1580774400000|2020-02-04 00:00:00|5001.6|4998.8|5012.6|5009.8|5013.1|5010.3|5001.6|4998.8|582
1580774700000|2020-02-04 00:05:00|5012.4|5009.6|5011.4|5008.6|5014.6|5011.8|5009.4|5006.6|469
1580775000000|2020-02-04 00:10:00|5011.8|5009|5014.4|5011.6|5014.6|5011.8|5010.6|5007.8|291
1580775300000|2020-02-04 00:15:00|5014.6|5011.8|5016.1|5013.3|5017.6|5014.8|5012.9|5010.1|422
1580775600000|2020-02-04 00:20:00|5016.4|5013.6|5018.4|5015.6|5019.1|5016.3|5015.4|5012.6|266
1580775900000|2020-02-04 00:25:00|5019.1|5016.3|5023.4|5020.6|5024.1|5021.3|5018.1|5015.3|614
1580776200000|2020-02-04 00:30:00|5024.7|5021.9|5027.1|5024.3|5030.1|5027.3|5024.7|5021.9|638
1580776500000|2020-02-04 00:35:00|5026.9|5024.1|5021.1|5018.3|5026.9|5024.1|5020.4|5017.6|408
1580776800000|2020-02-04 00:40:00|5020.9|5018.1|5023.4|5020.6|5024.8|5022|5020.9|5018.1|263
1580777100000|2020-02-04 00:45:00|5023.8|5021|5025.4|5022.6|5027.4|5024.6|5023.4|5020.6|329
1580777400000|2020-02-04 00:50:00|5025.8|5023|5025.4|5022.6|5028.4|5025.6|5024.4|5021.6|341
1580777700000|2020-02-04 00:55:00|5025.2|5022.4|5024.6|5021.8|5026.4|5023.6|5021.7|5018.9|456
1580778000000|2020-02-04 01:00:00|5024.4|5021.6|5018.1|5015.3|5032.4|5029.6|5007.1|5004.3|5944
1580778300000|2020-02-04 01:05:00|5017.7|5014.9|4999.4|4996.6|5018.4|5015.6|4998.4|4995.6|3648
1580778600000|2020-02-04 01:10:00|4999.2|4996.4|5022.1|5019.3|5023.1|5020.3|4995.1|4992.3|2468
1580778900000|2020-02-04 01:15:00|5021.4|5018.6|5015.4|5012.6|5026.1|5023.3|5012.7|5009.9|2415
1580779200000|2020-02-04 01:20:00|5014.7|5011.9|5034.4|5031.6|5034.7|5031.9|5012.4|5009.6|2745
1580779500000|2020-02-04 01:25:00|5033.9|5031.1|5031.4|5028.6|5037.1|5034.3|5027.4|5024.6|1798
1580779800000|2020-02-04 01:30:00|5031.7|5028.9|5041.7|5038.9|5041.7|5038.9|5028.9|5026.1|2300
1580780100000|2020-02-04 01:35:00|5041.9|5039.1|5048.9|5046.1|5059.7|5056.9|5041.9|5039.1|3786
1580780400000|2020-02-04 01:40:00|5048.2|5045.4|5043.9|5041.1|5052.7|5049.9|5041.9|5039.1|2040
1580780700000|2020-02-04 01:45:00|5044.7|5041.9|5048.2|5045.4|5053.2|5050.4|5042.5|5039.7|2010
1580781000000|2020-02-04 01:50:00|5047.9|5045.1|5043.9|5041.1|5048.7|5045.9|5040.7|5037.9|1622
1580781300000|2020-02-04 01:55:00|5043.7|5040.9|5049.9|5047.1|5055.2|5052.4|5041.7|5038.9|2444
1580781600000|2020-02-04 02:00:00|5049.7|5046.9|5051.7|5048.9|5052.9|5050.1|5040.9|5038.1|2689
1580781900000|2020-02-04 02:05:00|5051.9|5049.1|5058.2|5055.4|5059.9|5057.1|5047.9|5045.1|1885
1580782200000|2020-02-04 02:10:00|5057.2|5054.4|5055|5052.2|5060|5057.2|5054.2|5051.4|1393
1580782500000|2020-02-04 02:15:00|5054.2|5051.4|5053|5050.2|5058|5055.2|5053|5050.2|1308
1580782800000|2020-02-04 02:20:00|5053.7|5050.9|5048.2|5045.4|5054.2|5051.4|5046.5|5043.7|2193
1580783100000|2020-02-04 02:25:00|5048.5|5045.7|5063.2|5060.4|5063.2|5060.4|5048.5|5045.7|1640
1580783400000|2020-02-04 02:30:00|5064|5061.2|5063.5|5060.7|5070|5067.2|5059.5|5056.7|1967
1580783700000|2020-02-04 02:35:00|5062.8|5060|5062.8|5060|5065.5|5062.7|5060.8|5058|876
1580784000000|2020-02-04 02:40:00|5062.5|5059.7|5058.5|5055.7|5062.8|5060|5056.8|5054|1205
1580784300000|2020-02-04 02:45:00|5058.8|5056|5055.5|5052.7|5060.2|5057.4|5052.8|5050|2603
1580784600000|2020-02-04 02:50:00|5054.5|5051.7|5059.1|5056.3|5059.5|5056.7|5052.5|5049.7|1143
1580784900000|2020-02-04 02:55:00|5058.1|5055.3|5055.5|5052.7|5058.1|5055.3|5054.8|5052|567
1580785200000|2020-02-04 03:00:00|5055.1|5052.3|5053.1|5050.3|5056.1|5053.3|5052.6|5049.8|573
1580785500000|2020-02-04 03:05:00|5052.3|5049.5|5052.1|5049.3|5052.5|5049.7|5049.1|5046.3|704
1580785800000|2020-02-04 03:10:00|5051.1|5048.3|5054.1|5051.3|5054.8|5052|5048.8|5046|417
1580786100000|2020-02-04 03:15:00|5053.8|5051|5056.1|5053.3|5057.1|5054.3|5048.8|5046|806
1580786400000|2020-02-04 03:20:00|5057.1|5054.3|5055.4|5052.6|5060.1|5057.3|5055.4|5052.6|527
1580786700000|2020-02-04 03:25:00|5055.8|5053|5057.1|5054.3|5057.4|5054.6|5054.1|5051.3|316
1580787000000|2020-02-04 03:30:00|5057.5|5054.7|5059.1|5056.3|5061.1|5058.3|5057.1|5054.3|521
1580787300000|2020-02-04 03:35:00|5058.8|5056|5061.1|5058.3|5063.8|5061|5058.1|5055.3|925
1580787600000|2020-02-04 03:40:00|5060.4|5057.6|5061.8|5059|5062.8|5060|5058.1|5055.3|481
1580787900000|2020-02-04 03:45:00|5061.4|5058.6|5058.1|5055.3|5062.1|5059.3|5058.1|5055.3|334
1580788200000|2020-02-04 03:50:00|5058.8|5056|5061.1|5058.3|5062.1|5059.3|5056.1|5053|509
1580788500000|2020-02-04 03:55:00|5060.6|5057.8|5059.1|5056.3|5061.1|5058.3|5058.1|5055.3|231
1580788800000|2020-02-04 04:00:00|5059.3|5056.5|5060.1|5057.3|5062.8|5060|5059.1|5056.3|1334
1580789100000|2020-02-04 04:05:00|5059.4|5056.6|5058.1|5055.3|5060.1|5057.3|5057.6|5054.8|357
1580789400000|2020-02-04 04:10:00|5058.4|5055.6|5054.8|5052|5059.1|5056.3|5048.6|5045.8|1143
1580789700000|2020-02-04 04:15:00|5054.4|5051.6|5052.1|5049.3|5055.8|5053|5051.8|5049|336
1580790000000|2020-02-04 04:20:00|5052.8|5050|5054.8|5052|5055.1|5052.3|5051.8|5049|608
1580790300000|2020-02-04 04:25:00|5055.1|5052.3|5054.8|5052|5057.8|5055|5053.8|5051|352
1580790600000|2020-02-04 04:30:00|5055.1|5052.3|5059.6|5056.8|5060.6|5057.8|5054.4|5051.6|848
1580790900000|2020-02-04 04:35:00|5060|5057.2|5057.6|5054.8|5060.8|5058|5057.6|5054.8|519
1580791200000|2020-02-04 04:40:00|5057.8|5055|5058.6|5055.8|5058.8|5056|5057.1|5054.3|269
1580791500000|2020-02-04 04:45:00|5059.6|5056.8|5062.3|5059.5|5062.3|5059.5|5059.6|5056.8|309
1580791800000|2020-02-04 04:50:00|5062.6|5059.8|5064.8|5062|5067.3|5064.5|5061.6|5058.8|570
1580792100000|2020-02-04 04:55:00|5064.6|5061.8|5068.3|5065.5|5068.3|5065.5|5062.8|5060|530
1580792400000|2020-02-04 05:00:00|5068.6|5065.8|5065.8|5063|5072.3|5069.5|5064.3|5061.5|813
1580792700000|2020-02-04 05:05:00|5066.3|5063.5|5062.6|5059.8|5067.6|5064.8|5062.3|5059.5|466
1580793000000|2020-02-04 05:10:00|5062.8|5060|5064.6|5061.8|5064.6|5061.8|5060.3|5057.5|372
1580793300000|2020-02-04 05:15:00|5065.6|5062.8|5065.6|5062.8|5067.6|5064.8|5065.3|5062.5|390
1580793600000|2020-02-04 05:20:00|5066|5063.2|5062.6|5059.8|5066.6|5063.8|5061.6|5058.8|472
1580793900000|2020-02-04 05:25:00|5062.1|5059.3|5063.6|5060.8|5063.6|5060.8|5061.8|5059|226
1580794200000|2020-02-04 05:30:00|5063.8|5061|5075.9|5073.1|5075.9|5073.1|5063.1|5060.3|1287
1580794500000|2020-02-04 05:35:00|5076.3|5073.5|5077.6|5074.8|5077.6|5074.8|5073.9|5071.1|757
1580794800000|2020-02-04 05:40:00|5077.4|5074.6|5077.6|5074.8|5077.6|5074.8|5074.9|5072.1|645
1580795100000|2020-02-04 05:45:00|5077.1|5074.3|5077.1|5074.3|5077.9|5075.1|5075.4|5072.6|652
1580795400000|2020-02-04 05:50:00|5076.4|5073.6|5076.4|5073.6|5082.1|5079.3|5074.4|5071.6|750
1580795700000|2020-02-04 05:55:00|5076.1|5073.3|5077.4|5074.6|5078.4|5075.6|5075.9|5073.1|421
1580796000000|2020-02-04 06:00:00|5077.1|5074.3|5076.1|5073.3|5080.4|5077.6|5075.1|5072.3|543
1580796300000|2020-02-04 06:05:00|5076.4|5073.6|5081.1|5078.3|5081.1|5078.3|5076.1|5073.3|608
1580796600000|2020-02-04 06:10:00|5080.4|5077.6|5082.1|5079.3|5084.9|5082.1|5077.9|5075.1|808
1580796900000|2020-02-04 06:15:00|5081.9|5079.1|5079.4|5076.6|5085.1|5082.3|5079.1|5076.3|688
1580797200000|2020-02-04 06:20:00|5079.9|5077.1|5080.1|5077.3|5082.4|5079.6|5079.1|5076.3|451
1580797500000|2020-02-04 06:25:00|5080.4|5077.6|5075.1|5072.3|5082.1|5079.3|5075.1|5072.3|557
1580797800000|2020-02-04 06:30:00|5075.4|5072.6|5074.1|5071.3|5076.1|5073.3|5072.4|5069.6|494
1580798100000|2020-02-04 06:35:00|5074.4|5071.6|5073.2|5070.4|5074.9|5072.1|5071.4|5068.6|438
1580798400000|2020-02-04 06:40:00|5072.4|5069.6|5075.2|5072.4|5077.2|5074.4|5072.2|5069.4|372
1580798700000|2020-02-04 06:45:00|5074.7|5071.9|5074.4|5071.6|5075.4|5072.6|5070.9|5068.1|487
1580799000000|2020-02-04 06:50:00|5074.9|5072.1|5077.9|5075.1|5077.9|5075.1|5074.4|5071.6|384
1580799300000|2020-02-04 06:55:00|5077.4|5074.6|5076.4|5073.6|5081.4|5078.6|5076.4|5073.6|478
1580799600000|2020-02-04 07:00:00|5076.2|5073.4|5072.9|5070.1|5077.9|5075.1|5068.2|5065.4|1074
1580799900000|2020-02-04 07:05:00|5072.7|5069.9|5056.4|5053.6|5073.4|5070.6|5056.2|5053.4|2340
1580800200000|2020-02-04 07:10:00|5056.2|5053.4|5057.7|5054.9|5061.4|5058.6|5056.2|5053.4|1051
1580800500000|2020-02-04 07:15:00|5057.9|5055.1|5057.2|5054.4|5059.2|5056.4|5052.4|5049.6|1094
1580800800000|2020-02-04 07:20:00|5056.4|5053.6|5064.2|5061.4|5068.2|5065.4|5054.9|5052.1|1790
1580801100000|2020-02-04 07:25:00|5064.6|5061.8|5074.9|5072.1|5075.2|5072.4|5064.2|5061.4|2370
1580801400000|2020-02-04 07:30:00|5075.2|5072.4|5075.9|5073.1|5076.9|5074.1|5070.2|5067.4|1507
1580801700000|2020-02-04 07:35:00|5076.4|5073.6|5068.2|5065.4|5080.9|5078.1|5066.5|5063.7|1705
1580802000000|2020-02-04 07:40:00|5068.9|5066.1|5068.2|5065.4|5068.9|5066.1|5063.4|5060.6|1016
1580802300000|2020-02-04 07:45:00|5067.9|5065.1|5062.2|5059.4|5069.9|5067.1|5059.9|5057.1|936
1580802600000|2020-02-04 07:50:00|5061.9|5059.1|5062.2|5059.4|5062.9|5060.1|5058.2|5055.4|772
1580802900000|2020-02-04 07:55:00|5061.9|5059.1|5061.2|5058.4|5068.2|5065.4|5059.9|5057.1|1530
1580803200000|2020-02-04 08:00:00|5061.6|5058.8|5063.2|5060.4|5064.5|5061.7|5055.2|5052.4|2219
1580803500000|2020-02-04 08:05:00|5064.2|5061.4|5074.9|5072.1|5075.2|5072.4|5060.9|5058.1|1647
1580803800000|2020-02-04 08:10:00|5075.2|5072.4|5072.2|5069.4|5077.9|5075.1|5067.2|5064.4|1833
1580804100000|2020-02-04 08:15:00|5072.6|5069.8|5076.5|5073.7|5076.9|5074.1|5071.2|5068.4|2253
1580804400000|2020-02-04 08:20:00|5076.9|5074.1|5090.9|5088.1|5097.5|5094.7|5075.2|5072.4|4350
1580804700000|2020-02-04 08:25:00|5090.2|5087.4|5094.9|5092.1|5095.2|5092.4|5087.9|5085.1|3117
1580805000000|2020-02-04 08:30:00|5095.2|5092.4|5081.9|5079.1|5095.5|5092.7|5079.9|5077.1|3396
1580805300000|2020-02-04 08:35:00|5082.2|5079.4|5085.2|5082.4|5086.2|5083.4|5076.9|5074.1|2259
1580805600000|2020-02-04 08:40:00|5085.5|5082.7|5083.2|5080.4|5087.9|5085.1|5082.5|5079.7|1178
1580805900000|2020-02-04 08:45:00|5082.9|5080.1|5081.2|5078.4|5085.9|5083.1|5078.2|5075.4|957
1580806200000|2020-02-04 08:50:00|5080.9|5078.1|5093.9|5091.1|5097.5|5094.7|5077.5|5074.7|2455
1580806500000|2020-02-04 08:55:00|5094.2|5091.4|5106.9|5104.1|5108.9|5106.1|5093.5|5090.7|4696
1580806800000|2020-02-04 09:00:00|5107.5|5104.7|5129.7|5126.9|5137.7|5134.9|5106.9|5104.1|10163
1580807100000|2020-02-04 09:05:00|5129.9|5127.1|5129.7|5126.9|5138.9|5136.1|5125.9|5123.1|3597
1580807400000|2020-02-04 09:10:00|5128.9|5126.1|5124.7|5121.9|5138.9|5136.1|5123.4|5120.6|3525
1580807700000|2020-02-04 09:15:00|5124.2|5121.4|5125.2|5122.4|5128.7|5125.9|5119.9|5117.1|3405
1580808000000|2020-02-04 09:20:00|5125.5|5122.7|5115.9|5113.1|5125.5|5122.7|5115.5|5112.7|1918
1580808300000|2020-02-04 09:25:00|5115.7|5112.9|5119.5|5116.7|5122.2|5119.4|5111.9|5109.1|2805
1580808600000|2020-02-04 09:30:00|5119.1|5116.3|5113.9|5111.1|5130.2|5127.4|5111.9|5109.1|3005
1580808900000|2020-02-04 09:35:00|5113.5|5110.7|5115.9|5113.1|5118.9|5116.1|5112.5|5109.7|1377
1580809200000|2020-02-04 09:40:00|5115.5|5112.7|5112.9|5110.1|5117.9|5115.1|5109.9|5107.1|1728
1580809500000|2020-02-04 09:45:00|5111.9|5109.1|5115.4|5112.6|5122.5|5119.7|5111.9|5109.1|1452
1580809800000|2020-02-04 09:50:00|5115.2|5112.4|5120.2|5117.4|5120.2|5117.4|5113.9|5111.1|1158
1580810100000|2020-02-04 09:55:00|5119.9|5117.1|5104.2|5101.4|5119.9|5117.1|5099|5096.2|3950
1580810400000|2020-02-04 10:00:00|5103.5|5100.7|5100.2|5097.4|5104.5|5101.7|5091.2|5088.4|2668
1580810700000|2020-02-04 10:05:00|5101.2|5098.4|5096|5093.2|5102.5|5099.7|5093.2|5090.4|1491
1580811000000|2020-02-04 10:10:00|5095.5|5092.7|5093.5|5090.7|5097|5094.2|5090|5087.2|1637
1580811300000|2020-02-04 10:15:00|5094|5091.2|5090|5087.2|5100.2|5097.4|5087.2|5084.4|2080
1580811600000|2020-02-04 10:20:00|5089.5|5086.7|5090.2|5087.4|5093.5|5090.7|5087.2|5084.4|1280
1580811900000|2020-02-04 10:25:00|5090|5087.2|5092|5089.2|5092.5|5089.7|5086|5083.2|1205
1580812200000|2020-02-04 10:30:00|5091.7|5088.9|5098.2|5095.4|5101|5098.2|5090|5087.2|1759
1580812500000|2020-02-04 10:35:00|5097.5|5094.7|5098.2|5095.4|5099.5|5096.7|5094.2|5091.4|917
1580812800000|2020-02-04 10:40:00|5097.8|5095|5096.2|5093.4|5099.5|5096.7|5095|5092.2|747
1580813100000|2020-02-04 10:45:00|5096.5|5093.7|5084.5|5081.7|5097|5094.2|5083.7|5080.9|1867
1580813400000|2020-02-04 10:50:00|5085|5082.2|5090.3|5087.5|5091.3|5088.5|5083.2|5080.4|1092
1580813700000|2020-02-04 10:55:00|5090.7|5087.9|5089|5086.2|5091|5088.2|5085.5|5082.7|695
1580814000000|2020-02-04 11:00:00|5088.5|5085.7|5085.3|5082.5|5089.3|5086.5|5082.5|5079.7|1089
1580814300000|2020-02-04 11:05:00|5085.5|5082.7|5088|5085.2|5090.3|5087.5|5080.3|5077.5|1180
1580814600000|2020-02-04 11:10:00|5088.3|5085.5|5101|5098.2|5101.3|5098.5|5086.5|5083.7|1905
1580814900000|2020-02-04 11:15:00|5101.3|5098.5|5098.5|5095.7|5103|5100.2|5097.5|5094.7|1080
1580815200000|2020-02-04 11:20:00|5098.3|5095.5|5099.3|5096.5|5101.5|5098.7|5097.5|5094.7|639
1580815500000|2020-02-04 11:25:00|5099|5096.2|5102.3|5099.5|5102.5|5099.7|5097.5|5094.7|636
1580815800000|2020-02-04 11:30:00|5102.5|5099.7|5099.3|5096.5|5104.5|5101.7|5099.3|5096.5|934
1580816100000|2020-02-04 11:35:00|5099|5096.2|5091.3|5088.5|5099.3|5096.5|5091|5088.2|1263
1580816400000|2020-02-04 11:40:00|5091|5088.2|5104.6|5101.8|5107.6|5104.8|5068.1|5065.3|8415
1580816700000|2020-02-04 11:45:00|5104|5101.2|5102.3|5099.5|5105.3|5102.5|5098|5095.2|1356
1580817000000|2020-02-04 11:50:00|5102|5099.2|5087.3|5084.5|5102.3|5099.5|5084.6|5081.8|2156
1580817300000|2020-02-04 11:55:00|5087.6|5084.8|5085|5082.2|5090|5087.2|5085|5082.2|1077
1580817600000|2020-02-04 12:00:00|5085.3|5082.5|5084.6|5081.8|5089.6|5086.8|5083.3|5080.5|1158
1580817900000|2020-02-04 12:05:00|5083.6|5080.8|5078.3|5075.5|5084|5081.2|5077.3|5074.5|1539
1580818200000|2020-02-04 12:10:00|5078.6|5075.8|5077|5074.2|5080.3|5077.5|5075.3|5072.5|1467
1580818500000|2020-02-04 12:15:00|5076.6|5073.8|5087.3|5084.5|5088.7|5085.9|5076.3|5073.5|1790
1580818800000|2020-02-04 12:20:00|5087.7|5084.9|5089.6|5086.8|5090|5087.2|5084.6|5081.8|1259
1580819100000|2020-02-04 12:25:00|5089.3|5086.5|5106.3|5103.5|5106.8|5104|5087|5084.2|2335
1580819400000|2020-02-04 12:30:00|5106.6|5103.8|5104|5101.2|5114|5111.2|5100.3|5097.5|3703
1580819700000|2020-02-04 12:35:00|5104.3|5101.5|5115.6|5112.8|5116.6|5113.8|5104.3|5101.5|2373
1580820000000|2020-02-04 12:40:00|5115.8|5113|5116|5113.2|5127|5124.2|5115.3|5112.5|3356
1580820300000|2020-02-04 12:45:00|5116.3|5113.5|5107|5104.2|5116.3|5113.5|5105|5102.2|2334
1580820600000|2020-02-04 12:50:00|5106.6|5103.8|5104.3|5101.5|5107|5104.2|5103|5100.2|1202
1580820900000|2020-02-04 12:55:00|5104.6|5101.8|5100.5|5097.7|5105.3|5102.5|5098.6|5095.8|1597
1580821200000|2020-02-04 13:00:00|5100.3|5097.5|5095.7|5092.9|5106.7|5103.9|5086.3|5083.5|4682
1580821500000|2020-02-04 13:05:00|5095.5|5092.7|5104.5|5101.7|5104.5|5101.7|5092|5089.2|2545
1580821800000|2020-02-04 13:10:00|5104.9|5102.1|5130.9|5128.1|5131.9|5129.1|5100.5|5097.7|10589
1580822100000|2020-02-04 13:15:00|5132.8|5130|5131.8|5129|5140.5|5137.7|5122.9|5120.1|11121
1580822400000|2020-02-04 13:20:00|5131.5|5128.7|5139.8|5137|5139.8|5137|5130.8|5128|4685
1580822700000|2020-02-04 13:25:00|5139.3|5136.5|5162.1|5159.3|5164.8|5162|5134.8|5132|8947
1580823000000|2020-02-04 13:30:00|5162.3|5159.5|5146.9|5144.1|5162.3|5159.5|5142.9|5140.1|6927
1580823300000|2020-02-04 13:35:00|5147.1|5144.3|5149.3|5146.5|5149.9|5147.1|5138.3|5135.5|5300
1580823600000|2020-02-04 13:40:00|5149.9|5147.1|5139.3|5136.5|5150.3|5147.5|5135.9|5133.1|3974
1580823900000|2020-02-04 13:45:00|5138.9|5136.1|5142.3|5139.5|5144.6|5141.8|5133.3|5130.5|3374
1580824200000|2020-02-04 13:50:00|5141.9|5139.1|5153.4|5150.6|5154.7|5151.9|5141.6|5138.8|5156
1580824500000|2020-02-04 13:55:00|5152.9|5150.1|5150.9|5148.1|5157.1|5154.3|5148.9|5146.1|2703
1580824800000|2020-02-04 14:00:00|5151.6|5148.8|5123.2|5120.4|5152.4|5149.6|5114.5|5111.7|11108
1580825100000|2020-02-04 14:05:00|5123.5|5120.7|5124.9|5122.1|5129.2|5126.4|5115.2|5112.4|6042
1580825400000|2020-02-04 14:10:00|5125.2|5122.4|5106|5103.2|5129.2|5126.4|5104.8|5102|7941
1580825700000|2020-02-04 14:15:00|5105|5102.2|5107.5|5104.7|5108.5|5105.7|5095.5|5092.7|7584
1580826000000|2020-02-04 14:20:00|5107|5104.2|5110.2|5107.4|5112.5|5109.7|5105.5|5102.7|5160
1580826300000|2020-02-04 14:25:00|5109.5|5106.7|5093.6|5090.8|5109.5|5106.7|5091.1|5088.3|7418
1580826600000|2020-02-04 14:30:00|5094.6|5091.8|5080.3|5077.5|5098.3|5095.5|5080.1|5077.3|9205
1580826900000|2020-02-04 14:35:00|5080.1|5077.3|5075.1|5072.3|5090.8|5088|5072.1|5069.3|10704
1580827200000|2020-02-04 14:40:00|5076.1|5073.3|5085.5|5082.7|5086.1|5083.3|5071.1|5068.3|6901
1580827500000|2020-02-04 14:45:00|5085.8|5083|5104.8|5102|5105.8|5103|5084.5|5081.7|8949
1580827800000|2020-02-04 14:50:00|5105.1|5102.3|5074.3|5071.5|5107.1|5104.3|5067.6|5064.8|10745
1580828100000|2020-02-04 14:55:00|5074.1|5071.3|5072.3|5069.5|5089.1|5086.3|5070.1|5067.3|8022
1580828400000|2020-02-04 15:00:00|5071.3|5068.5|5054.3|5051.5|5071.3|5068.5|5042.3|5039.5|15235
1580828700000|2020-02-04 15:05:00|5054.6|5051.8|5048.6|5045.8|5055.3|5052.5|5037.6|5034.8|10002
1580829000000|2020-02-04 15:10:00|5048.4|5045.6|5041.4|5038.6|5052.4|5049.6|5035.9|5033.1|6801
1580829300000|2020-02-04 15:15:00|5041.1|5038.3|5051.1|5048.3|5057.1|5054.3|5036.4|5033.6|6773
1580829600000|2020-02-04 15:20:00|5050.6|5047.8|5054.4|5051.6|5057.4|5054.6|5042.4|5039.6|5022
1580829900000|2020-02-04 15:25:00|5054.6|5051.8|5063.1|5060.3|5064.1|5061.3|5051.1|5048.3|5460
1580830200000|2020-02-04 15:30:00|5064.1|5061.3|5061.4|5058.6|5069.1|5066.3|5053.6|5050.8|6551
1580830500000|2020-02-04 15:35:00|5062.1|5059.3|5067.1|5064.3|5073.1|5070.3|5055.1|5052.3|6922
1580830800000|2020-02-04 15:40:00|5066.1|5063.3|5045.4|5042.6|5069.4|5066.6|5045.1|5042.3|7605
1580831100000|2020-02-04 15:45:00|5045.6|5042.8|5033.6|5030.8|5047.1|5044.3|5030.6|5027.8|9210
1580831400000|2020-02-04 15:50:00|5033.4|5030.6|5058.4|5055.6|5062.1|5059.3|5030.1|5027.3|9526
1580831700000|2020-02-04 15:55:00|5058.1|5055.3|5058.1|5055.3|5067.7|5064.9|5052.1|5049.3|11658
1580832000000|2020-02-04 16:00:00|5057.8|5055|5062.1|5059.3|5078.5|5075.7|5055.1|5052.3|9340
1580832300000|2020-02-04 16:05:00|5061.8|5059|5055.8|5053|5074.8|5072|5050.5|5047.7|6860
1580832600000|2020-02-04 16:10:00|5055.5|5052.7|5072.5|5069.7|5076.8|5074|5049.5|5046.7|7197
1580832900000|2020-02-04 16:15:00|5072.1|5069.3|5083.2|5080.4|5087|5084.2|5063.5|5060.7|8923
1580833200000|2020-02-04 16:20:00|5083|5080.2|5075.2|5072.4|5096.2|5093.4|5075.2|5072.4|9764
1580833500000|2020-02-04 16:25:00|5074.5|5071.7|5061.8|5059|5084.5|5081.7|5058.1|5055.3|13261
1580833800000|2020-02-04 16:30:00|5062.8|5060|5059.8|5057|5076.8|5074|5059.8|5057|8131
1580834100000|2020-02-04 16:35:00|5060.1|5057.3|5071.8|5069|5074.8|5072|5050.8|5048|6681
1580834400000|2020-02-04 16:40:00|5071.5|5068.7|5078.8|5076|5081.8|5079|5067.8|5065|5535
1580834700000|2020-02-04 16:45:00|5079.1|5076.3|5074.1|5071.3|5079.1|5076.3|5067.4|5064.6|3668
1580835000000|2020-02-04 16:50:00|5074.8|5072|5064.8|5062|5077.5|5074.7|5059.7|5056.9|4492
1580835300000|2020-02-04 16:55:00|5065.1|5062.3|5063.5|5060.7|5066.8|5064|5060.1|5057.3|2485
1580835600000|2020-02-04 17:00:00|5064|5061.2|5049.8|5047|5068.5|5065.7|5046.7|5043.9|6236
1580835900000|2020-02-04 17:05:00|5049.5|5046.7|5058.5|5055.7|5060.8|5058|5042.5|5039.7|5198
1580836200000|2020-02-04 17:10:00|5057.8|5055|5052.8|5050|5058.5|5055.7|5052.5|5049.7|4738
1580836500000|2020-02-04 17:15:00|5053.1|5050.3|5057.8|5055|5059.5|5056.7|5039.8|5037|6215
1580836800000|2020-02-04 17:20:00|5057.5|5054.7|5056.3|5053.5|5059.1|5056.3|5050.8|5048|1823
1580837100000|2020-02-04 17:25:00|5056.6|5053.8|5065.1|5062.3|5067.8|5065|5052.8|5050|3299
1580837400000|2020-02-04 17:30:00|5064.8|5062|5064.1|5061.3|5074.7|5071.9|5062.8|5060|2899
1580837700000|2020-02-04 17:35:00|5064.6|5061.8|5071.8|5069|5075.8|5073|5047.8|5045|8800
1580838000000|2020-02-04 17:40:00|5071.1|5068.3|5062.1|5059.3|5073.6|5070.8|5061.8|5059|5912
1580838300000|2020-02-04 17:45:00|5062.6|5059.8|5050.4|5047.6|5063.8|5061|5049.7|5046.9|4652
1580838600000|2020-02-04 17:50:00|5051.1|5048.3|5045.1|5042.3|5051.4|5048.6|5042.1|5039.3|3844
1580838900000|2020-02-04 17:55:00|5045.4|5042.6|5044.1|5041.3|5050.1|5047.3|5041.7|5038.9|3066
1580839200000|2020-02-04 18:00:00|5044.4|5041.6|5039.4|5036.6|5051.1|5048.3|5037.4|5034.6|4241
1580839500000|2020-02-04 18:05:00|5039.9|5037.1|5039.7|5036.9|5041.7|5038.9|5035.7|5032.9|2613
1580839800000|2020-02-04 18:10:00|5040.1|5037.3|5030|5027.2|5040.7|5037.9|5026.7|5023.9|7063
1580840100000|2020-02-04 18:15:00|5029.7|5026.9|5025|5022.2|5032.3|5029.5|5023.3|5020.5|3173
1580840400000|2020-02-04 18:20:00|5024.3|5021.5|5031.7|5028.9|5036.4|5033.6|5022|5019.2|6591
1580840700000|2020-02-04 18:25:00|5032.4|5029.6|5035.4|5032.6|5036.7|5033.9|5024.7|5021.9|3128
1580841000000|2020-02-04 18:30:00|5034.7|5031.9|5027.1|5024.3|5034.7|5031.9|5025.7|5022.9|2049
1580841300000|2020-02-04 18:35:00|5026.7|5023.9|5014.3|5011.5|5026.7|5023.9|5009|5006.2|6643
1580841600000|2020-02-04 18:40:00|5014|5011.2|5013|5010.2|5017.7|5014.9|5008.7|5005.9|2768
1580841900000|2020-02-04 18:45:00|5013.7|5010.9|5021.2|5018.4|5026.2|5023.4|5011|5008.2|3719
1580842200000|2020-02-04 18:50:00|5021.4|5018.6|5021.2|5018.4|5022.2|5019.4|5012.7|5009.9|2829
1580842500000|2020-02-04 18:55:00|5021.4|5018.6|5025.9|5023.1|5030.2|5027.4|5019.7|5016.9|3922
1580842800000|2020-02-04 19:00:00|5025.7|5022.9|5028.2|5025.4|5029.9|5027.1|5016.2|5013.4|4760
1580843100000|2020-02-04 19:05:00|5027.4|5024.6|5020.4|5017.6|5028.2|5025.4|5019.2|5016.4|3175
1580843400000|2020-02-04 19:10:00|5020.7|5017.9|5015.4|5012.6|5021.2|5018.4|5005.7|5002.9|5231
1580843700000|2020-02-04 19:15:00|5015.2|5012.4|4994.4|4991.6|5015.2|5012.4|4991.2|4988.4|7615
1580844000000|2020-02-04 19:20:00|4994.7|4991.9|4983.4|4980.6|4998.4|4995.6|4982.2|4979.4|8745
1580844300000|2020-02-04 19:25:00|4982.7|4979.9|4973.2|4970.4|4990.2|4987.4|4969.2|4966.4|16325
1580844600000|2020-02-04 19:30:00|4973.5|4970.7|4973.9|4971.1|4981.7|4978.9|4964.2|4961.4|5721
1580844900000|2020-02-04 19:35:00|4974.2|4971.4|4977.9|4975.1|4988.6|4985.8|4970.2|4967.4|2700
1580845200000|2020-02-04 19:40:00|4978.2|4975.4|4979.2|4976.4|4982.6|4979.8|4975.9|4973.1|1672
1580845500000|2020-02-04 19:45:00|4979.6|4976.8|4979.9|4977.1|4982.6|4979.8|4977.9|4975.1|1728
1580845800000|2020-02-04 19:50:00|4979.6|4976.8|4981.2|4978.4|4982.2|4979.4|4978.2|4975.4|634
1580846100000|2020-02-04 19:55:00|4981.4|4978.6|4986.2|4983.4|4986.9|4984.1|4981.4|4978.6|1088
1580846400000|2020-02-04 20:00:00|4985.9|4983.1|4988.9|4986.1|4992.9|4990.1|4985.2|4982.4|1673
1580846700000|2020-02-04 20:05:00|4989.1|4986.3|4994.9|4992.1|4995.6|4992.8|4987.6|4984.8|827
1580847000000|2020-02-04 20:10:00|4995.2|4992.4|4999.2|4996.4|5000.2|4997.4|4990.6|4987.8|827
1580847300000|2020-02-04 20:15:00|4998.9|4996.1|5001.9|4999.1|5003.2|5000.4|4996.9|4994.1|824
1580847600000|2020-02-04 20:20:00|5001.6|4998.8|4999.6|4996.8|5009.2|5006.4|4998.2|4995.4|1869
1580847900000|2020-02-04 20:25:00|4999.9|4997.1|4995.9|4993.1|4999.9|4997.1|4992.9|4990.1|988
1580848200000|2020-02-04 20:30:00|4995.6|4992.8|4987.6|4984.8|4998.6|4995.8|4987.6|4984.8|901
1580848500000|2020-02-04 20:35:00|4987.2|4984.4|4985.9|4983.1|4988.2|4985.4|4982.9|4980.1|806
1580848800000|2020-02-04 20:40:00|4986.2|4983.4|4984.2|4981.4|4987.2|4984.4|4982.6|4979.8|490
1580849100000|2020-02-04 20:45:00|4984.6|4981.8|4983.2|4980.4|4985.2|4982.4|4981.9|4979.1|500
1580849400000|2020-02-04 20:50:00|4983.6|4980.8|4981.2|4978.4|4985.2|4982.4|4980.2|4977.4|533
1580849700000|2020-02-04 20:55:00|4980.8|4978|4980.9|4978.1|4981.6|4978.8|4977.6|4974.8|847
1580850000000|2020-02-04 21:00:00|4980.5|4977.7|4973.2|4970.4|4981.6|4978.8|4972.6|4969.8|1016
1580850300000|2020-02-04 21:05:00|4973.4|4970.6|4969.2|4966.4|4974.2|4971.4|4968.5|4965.7|934
1580850600000|2020-02-04 21:10:00|4969.6|4966.8|4967.2|4964.4|4970.9|4968.1|4964.2|4961.4|933
1580850900000|2020-02-04 21:15:00|4968.2|4965.4|4969.9|4967.1|4972.6|4969.8|4966.6|4963.8|643
1580851200000|2020-02-04 21:20:00|4969.5|4966.7|4975.9|4973.1|4975.9|4973.1|4967.9|4965.1|925
1580851500000|2020-02-04 21:25:00|4975.5|4972.7|4976.9|4974.1|4977.6|4974.8|4971.2|4968.4|908
1580851800000|2020-02-04 21:30:00|4977.4|4974.6|4955.2|4952.4|4977.7|4974.9|4954.9|4952.1|4532
1580852100000|2020-02-04 21:35:00|4955.4|4952.6|4955.9|4953.1|4961.4|4958.6|4955.2|4952.4|748
1580852400000|2020-02-04 21:40:00|4956.5|4953.7|4956.9|4954.1|4958.9|4956.1|4954.9|4952.1|1100
1580852700000|2020-02-04 21:45:00|4956.2|4953.4|4954.9|4952.1|4956.2|4953.4|4954.9|4952.1|535
1580853000000|2020-02-04 21:50:00|4954.5|4951.7|4957.5|4954.7|4957.8|4955|4944.2|4941.4|1202
1580853300000|2020-02-04 21:55:00|4957.9|4955.1|4956.4|4953.6|4961.7|4958.9|4953.9|4951|1426
1580857200000|2020-02-04 23:00:00|4960|4957.2|4968|4965.2|4968|4965.2|4960|4957.2|861
1580857500000|2020-02-04 23:05:00|4968.7|4965.9|4969.1|4966.3|4969.1|4966.3|4965.7|4962.9|1392
1580857800000|2020-02-04 23:10:00|4968.7|4965.9|4969.9|4967.1|4970.7|4967.9|4967.3|4964.5|658
1580858100000|2020-02-04 23:15:00|4970.1|4967.3|4969.4|4966.6|4970.1|4967.3|4968.4|4965.6|172
1580858400000|2020-02-04 23:20:00|4970.1|4967.3|4972.7|4969.9|4972.7|4969.9|4968.7|4965.9|450
1580858700000|2020-02-04 23:25:00|4972.9|4970.1|4974.7|4971.9|4976.9|4974.1|4972.9|4970.1|693
1580859000000|2020-02-04 23:30:00|4975.2|4972.4|4982.4|4979.6|4982.4|4979.6|4974.7|4971.9|542
1580859300000|2020-02-04 23:35:00|4981.4|4978.6|4980.4|4977.6|4982.4|4979.6|4978.4|4975.6|349
1580859600000|2020-02-04 23:40:00|4979.4|4976.6|4973.4|4970.6|4979.4|4976.6|4972.1|4969.3|503
1580859900000|2020-02-04 23:45:00|4973.7|4970.9|4978.4|4975.6|4980.4|4977.6|4973.4|4970.6|417
1580860200000|2020-02-04 23:50:00|4977.4|4974.6|4972.7|4969.9|4977.4|4974.6|4972.7|4969.9|225
1580860500000|2020-02-04 23:55:00|4973.1|4970.3|4971|4968.2|4973.4|4970.6|4965|4962.2|834
1580860800000|2020-02-05 00:00:00|4971.2|4968.4|4980|4977.2|4981|4978.2|4971.2|4968.4|662
1580861100000|2020-02-05 00:05:00|4980.2|4977.4|4981.8|4979|4988|4985.2|4979|4976.2|847
1580861400000|2020-02-05 00:10:00|4981.6|4978.8|4985|4982.2|4988|4985.2|4980.3|4977.5|517
1580861700000|2020-02-05 00:15:00|4986|4983.2|4985|4982.2|4989.4|4986.6|4983|4980.2|439
1580862000000|2020-02-05 00:20:00|4986|4983.2|4984.3|4981.5|4991|4988.2|4980.3|4977.5|885
1580862300000|2020-02-05 00:25:00|4984|4981.2|4984.3|4981.5|4987|4984.2|4983|4980.2|283
1580862600000|2020-02-05 00:30:00|4985.3|4982.5|4986|4983.2|4986.7|4983.9|4981.3|4978.5|255
1580862900000|2020-02-05 00:35:00|4985.6|4982.8|4984.3|4981.5|4986|4983.2|4983.3|4980.5|208
1580863200000|2020-02-05 00:40:00|4985|4982.2|4985.3|4982.5|4986|4983.2|4984.3|4981.5|134
1580863500000|2020-02-05 00:45:00|4985|4982.2|4979.3|4976.5|4985|4982.2|4979.3|4976.5|253
1580863800000|2020-02-05 00:50:00|4978.9|4976.1|4990|4987.2|4993|4990.2|4978.3|4975.5|773
1580864100000|2020-02-05 00:55:00|4989.8|4987|4990|4987.2|4992|4989.2|4987|4984.2|408
1580864400000|2020-02-05 01:00:00|4989.3|4986.5|4998|4995.2|5001.7|4998.9|4983|4980.2|3076
1580864700000|2020-02-05 01:05:00|4997.6|4994.8|4998.3|4995.5|5001.3|4998.5|4994.3|4991.5|1270
1580865000000|2020-02-05 01:10:00|4997.9|4995.1|5004.3|5001.5|5005.3|5002.5|4997.3|4994.5|1155
1580865300000|2020-02-05 01:15:00|5003.3|5000.5|5006|5003.2|5006.3|5003.5|4998.7|4995.9|1199
1580865600000|2020-02-05 01:20:00|5006.3|5003.5|5012.5|5009.7|5014.3|5011.5|5005.3|5002.5|1314
1580865900000|2020-02-05 01:25:00|5012.8|5010|5015.3|5012.5|5016.7|5013.9|5010|5007.2|958
1580866200000|2020-02-05 01:30:00|5015|5012.2|5010|5007.2|5017.3|5014.5|5010|5007.2|979
1580866500000|2020-02-05 01:35:00|5009.6|5006.8|5015|5012.2|5017.3|5014.5|5007.3|5004.5|1020
1580866800000|2020-02-05 01:40:00|5014.7|5011.9|5009.3|5006.5|5014.7|5011.9|5008.7|5005.9|757
1580867100000|2020-02-05 01:45:00|5009.5|5006.7|5008.3|5005.5|5011.3|5008.5|5007.6|5004.8|622
1580867400000|2020-02-05 01:50:00|5009.3|5006.5|5029.3|5026.5|5029.3|5026.5|5008.3|5005.5|1726
1580867700000|2020-02-05 01:55:00|5029.7|5026.9|5033|5030.2|5038.3|5035.5|5028.3|5025.5|1692
1580868000000|2020-02-05 02:00:00|5033.3|5030.5|5020|5017.2|5033.3|5030.5|5020|5017.2|2626
1580868300000|2020-02-05 02:05:00|5019.8|5017|5022|5019.2|5025|5022.2|5019.3|5016.5|606
1580868600000|2020-02-05 02:10:00|5021.6|5018.8|5021|5018.2|5022.3|5019.5|5019.3|5016.5|653
1580868900000|2020-02-05 02:15:00|5020.3|5017.5|5029.3|5026.5|5030|5027.2|5019.3|5016.5|1201
1580869200000|2020-02-05 02:20:00|5029.7|5026.9|5024|5021.2|5030.3|5027.5|5023.3|5020.5|666
1580869500000|2020-02-05 02:25:00|5023.3|5020.5|5021.3|5018.5|5023.3|5020.5|5020.3|5017.5|579
1580869800000|2020-02-05 02:30:00|5021.5|5018.7|5028.3|5025.5|5028.3|5025.5|5020.3|5017.5|619
1580870100000|2020-02-05 02:35:00|5028.7|5025.9|5029|5026.2|5033.3|5030.5|5026.3|5023.5|809
1580870400000|2020-02-05 02:40:00|5028.3|5025.5|5032.3|5029.5|5033.3|5030.5|5028|5025.2|819
1580870700000|2020-02-05 02:45:00|5032|5029.2|5030.9|5028.1|5032.3|5029.5|5028|5025.2|1196
1580871000000|2020-02-05 02:50:00|5030.6|5027.8|5032.6|5029.8|5035.3|5032.5|5029.6|5026.8|2797
1580871300000|2020-02-05 02:55:00|5032.9|5030.1|5033.6|5030.8|5035.9|5033.1|5030.6|5027.8|715
1580871600000|2020-02-05 03:00:00|5032.9|5030.1|5028.6|5025.8|5033.6|5030.8|5028.3|5025.5|568
1580871900000|2020-02-05 03:05:00|5028.3|5025.5|5028.6|5025.8|5031.6|5028.8|5027.6|5024.8|446
1580872200000|2020-02-05 03:10:00|5029.3|5026.5|5025.6|5022.8|5029.3|5026.5|5024.3|5021.5|561
1580872500000|2020-02-05 03:15:00|5025.3|5022.5|5031.6|5028.8|5032.3|5029.5|5024.6|5021.8|535
1580872800000|2020-02-05 03:20:00|5030.6|5027.8|5031.6|5028.8|5032.6|5029.8|5030.3|5027.5|394
1580873100000|2020-02-05 03:25:00|5031.9|5029.1|5033.9|5031.1|5034.9|5032.1|5031.6|5028.8|435
1580873400000|2020-02-05 03:30:00|5034.6|5031.8|5032.9|5030.1|5034.6|5031.8|5028.9|5026.1|596
1580873700000|2020-02-05 03:35:00|5031.9|5029.1|5031.6|5028.8|5032.9|5030.1|5030.9|5028.1|180
1580874000000|2020-02-05 03:40:00|5030.9|5028.1|5028.9|5026.1|5031.6|5028.8|5027.6|5024.8|430
1580874300000|2020-02-05 03:45:00|5029.4|5026.6|5028.6|5025.8|5030.6|5027.8|5027.6|5024.8|186
1580874600000|2020-02-05 03:50:00|5029.1|5026.3|5025.4|5022.6|5029.6|5026.8|5024.6|5021.8|405
1580874900000|2020-02-05 03:55:00|5024.9|5022.1|5021.6|5018.8|5025.4|5022.6|5019.9|5017.1|587
1580875200000|2020-02-05 04:00:00|5021.7|5018.9|5023.7|5020.9|5024.4|5021.6|5021.7|5018.9|264
1580875500000|2020-02-05 04:05:00|5024.4|5021.6|5027.7|5024.9|5027.7|5024.9|5024.4|5021.6|277
1580875800000|2020-02-05 04:10:00|5026.7|5023.9|5026.7|5023.9|5027.7|5024.9|5025.7|5022.9|234
1580876100000|2020-02-05 04:15:00|5026.4|5023.6|5027.7|5024.9|5027.7|5024.9|5025.9|5023.1|74
1580876400000|2020-02-05 04:20:00|5027.9|5025.1|5027.7|5024.9|5028.7|5025.9|5026.9|5024.1|110
1580876700000|2020-02-05 04:25:00|5028|5025.2|5026.7|5023.9|5028.7|5025.9|5025.7|5022.9|196
1580877000000|2020-02-05 04:30:00|5026|5023.2|5026.7|5023.9|5026.7|5023.9|5026|5023.2|92
1580877300000|2020-02-05 04:35:00|5027.7|5024.9|5025.4|5022.6|5027.7|5024.9|5025.4|5022.6|96
1580877600000|2020-02-05 04:40:00|5025.7|5022.9|5023.7|5020.9|5025.7|5022.9|5023.7|5020.9|168
1580877900000|2020-02-05 04:45:00|5024.1|5021.3|5023.7|5020.9|5026.7|5023.9|5023.7|5020.9|229
1580878200000|2020-02-05 04:50:00|5024.4|5021.6|5027.7|5024.9|5029|5026.2|5024.4|5021.6|345
1580878500000|2020-02-05 04:55:00|5028|5025.2|5028.7|5025.9|5029.7|5026.9|5027|5024.2|341
1580878800000|2020-02-05 05:00:00|5028.4|5025.6|5025.7|5022.9|5028.7|5025.9|5025|5022.2|282
1580879100000|2020-02-05 05:05:00|5026.4|5023.6|5032.4|5029.6|5032.7|5029.9|5026.4|5023.6|426
1580879400000|2020-02-05 05:10:00|5032|5029.2|5032.7|5029.9|5032.7|5029.9|5028.4|5025.6|506
1580879700000|2020-02-05 05:15:00|5032|5029.2|5031.7|5028.9|5033.7|5030.9|5031.7|5028.9|300
1580880000000|2020-02-05 05:20:00|5031.5|5028.7|5027.4|5024.6|5032.4|5029.6|5025.7|5022.9|560
1580880300000|2020-02-05 05:25:00|5027.7|5024.9|5025.2|5022.4|5028.4|5025.6|5024|5021.2|288
1580880600000|2020-02-05 05:30:00|5025.4|5022.6|5019.7|5016.9|5025.4|5022.6|5018.7|5015.9|865
1580880900000|2020-02-05 05:35:00|5020.7|5017.9|5021|5018.2|5025.7|5022.9|5019.7|5016.9|707
1580881200000|2020-02-05 05:40:00|5021.7|5018.9|5020|5017.2|5023|5020.2|5019.7|5016.9|421
1580881500000|2020-02-05 05:45:00|5020.4|5017.6|5018|5015.2|5021.7|5018.9|5016|5013.2|959
1580881800000|2020-02-05 05:50:00|5018.4|5015.6|5013.7|5010.9|5018.7|5015.9|5009.7|5006.9|1228
1580882100000|2020-02-05 05:55:00|5013.2|5010.4|5013.7|5010.9|5014.7|5011.9|5010.7|5007.9|637
1580882400000|2020-02-05 06:00:00|5013.4|5010.6|5017|5014.2|5017.7|5014.9|5012|5009.2|559
1580882700000|2020-02-05 06:05:00|5016.7|5013.9|5018.7|5015.9|5018.7|5015.9|5014.7|5011.9|261
1580883000000|2020-02-05 06:10:00|5018.4|5015.6|5017.7|5014.9|5021.7|5018.9|5017.7|5014.9|448
1580883300000|2020-02-05 06:15:00|5018.4|5015.6|5017.7|5014.9|5018.7|5015.9|5014|5011.2|411
1580883600000|2020-02-05 06:20:00|5017.4|5014.6|5013.7|5010.9|5017.7|5014.9|5013|5010.2|385
1580883900000|2020-02-05 06:25:00|5013.4|5010.6|5012.7|5009.9|5014.7|5011.9|5011.7|5008.9|372
1580884200000|2020-02-05 06:30:00|5012.4|5009.6|5013.4|5010.6|5015.4|5012.6|5012.4|5009.6|228
1580884500000|2020-02-05 06:35:00|5013|5010.2|5017.7|5014.9|5020.7|5017.9|5012.7|5009.9|430
1580884800000|2020-02-05 06:40:00|5017.4|5014.6|5015.7|5012.9|5018.4|5015.6|5013.7|5010.9|383
1580885100000|2020-02-05 06:45:00|5014.7|5011.9|5013.7|5010.9|5016.7|5013.9|5012.7|5009.9|251
1580885400000|2020-02-05 06:50:00|5013|5010.2|5018.7|5015.9|5018.7|5015.9|5012.7|5009.9|391
1580885700000|2020-02-05 06:55:00|5018|5015.2|5015.7|5012.9|5018|5015.2|5013.7|5010.9|319
1580886000000|2020-02-05 07:00:00|5015.3|5012.5|5004.7|5001.9|5015.3|5012.5|5003.7|5000.9|1608
1580886300000|2020-02-05 07:05:00|5005.1|5002.3|4996|4993.2|5005.4|5002.6|4990.2|4987.4|2151
1580886600000|2020-02-05 07:10:00|4995.7|4992.9|4994.7|4991.9|5000|4997.2|4992.7|4989.9|902
1580886900000|2020-02-05 07:15:00|4994.4|4991.6|4988.7|4985.9|4994.4|4991.6|4984|4981.2|1422
1580887200000|2020-02-05 07:20:00|4988.4|4985.6|4987.7|4984.9|4989.7|4986.9|4986.7|4983.9|696
1580887500000|2020-02-05 07:25:00|4987.4|4984.6|4990.7|4987.9|4994.1|4991.3|4986.4|4983.6|739
1580887800000|2020-02-05 07:30:00|4990.4|4987.6|4993.7|4990.9|4994.7|4991.9|4987.7|4984.9|776
1580888100000|2020-02-05 07:35:00|4993|4990.2|4991.7|4988.9|4997.4|4994.6|4991.4|4988.6|679
1580888400000|2020-02-05 07:40:00|4991.3|4988.5|4992.4|4989.6|4992.7|4989.9|4990|4987.2|522
1580888700000|2020-02-05 07:45:00|4991.7|4988.9|4993.7|4990.9|4993.9|4991.1|4986|4983.2|768
1580889000000|2020-02-05 07:50:00|4993.4|4990.6|4989.7|4986.9|4994.7|4991.9|4988.4|4985.6|581
1580889300000|2020-02-05 07:55:00|4989.4|4986.6|4990.5|4987.7|4990.5|4987.7|4986.4|4983.6|577
1580889600000|2020-02-05 08:00:00|4989.5|4986.7|4987.7|4984.9|4990.2|4987.4|4984.2|4981.4|1104
1580889900000|2020-02-05 08:05:00|4987.5|4984.7|4992.7|4989.9|4994.5|4991.7|4987.5|4984.7|1489
1580890200000|2020-02-05 08:10:00|4993.5|4990.7|4999.5|4996.7|4999.5|4996.7|4991.7|4988.9|1586
1580890500000|2020-02-05 08:15:00|4999.2|4996.4|4991.8|4989|5001.2|4998.4|4989.5|4986.7|1531
1580890800000|2020-02-05 08:20:00|4991.5|4988.7|5001.5|4998.7|5002.5|4999.7|4990.5|4987.7|1808
1580891100000|2020-02-05 08:25:00|5001|4998.2|5000.5|4997.7|5003.5|5000.7|4997.5|4994.7|2382
1580891400000|2020-02-05 08:30:00|5000.8|4998|5024.9|5022.1|5029.2|5026.4|4998.5|4995.7|6213
1580891700000|2020-02-05 08:35:00|5024.5|5021.7|5042.9|5040.1|5044.9|5042.1|5020.9|5018.1|8073
1580892000000|2020-02-05 08:40:00|5042.6|5039.8|5042.3|5039.5|5062.9|5060.1|5040.6|5037.8|9804
1580892300000|2020-02-05 08:45:00|5042.6|5039.8|5069.6|5066.8|5078.7|5075.9|5040.6|5037.8|9561
1580892600000|2020-02-05 08:50:00|5069.9|5067.1|5057.6|5054.8|5078.3|5075.5|5056.3|5053.5|5807
1580892900000|2020-02-05 08:55:00|5056.9|5054.1|5077.2|5074.4|5077.5|5074.7|5051.9|5049.1|5019
1580893200000|2020-02-05 09:00:00|5076.9|5074.1|5071.5|5068.7|5077.5|5074.7|5063.9|5061.1|4485
1580893500000|2020-02-05 09:05:00|5071.2|5068.4|5116.9|5114.1|5118.9|5116.1|5070.5|5067.7|13340
1580893800000|2020-02-05 09:10:00|5116.5|5113.7|5098.9|5096.1|5118.9|5116.1|5096.9|5094.1|5546
1580894100000|2020-02-05 09:15:00|5098.5|5095.7|5105.2|5102.4|5116.6|5113.8|5097.2|5094.4|4760
1580894400000|2020-02-05 09:20:00|5104.9|5102.1|5096.2|5093.4|5113.5|5110.7|5089.2|5086.4|5235
1580894700000|2020-02-05 09:25:00|5095.5|5092.7|5104.5|5101.7|5113.2|5110.4|5095.5|5092.7|4200
1580895000000|2020-02-05 09:30:00|5104.9|5102.1|5091.5|5088.7|5116.2|5113.4|5091.5|5088.7|4254
1580895300000|2020-02-05 09:35:00|5091.2|5088.4|5089.2|5086.4|5097.2|5094.4|5085.5|5082.7|4282
1580895600000|2020-02-05 09:40:00|5088.5|5085.7|5103.2|5100.4|5104.5|5101.7|5088.5|5085.7|2601
1580895900000|2020-02-05 09:45:00|5102.8|5100|5092.9|5090.1|5102.8|5100|5090.5|5087.7|1650
1580896200000|2020-02-05 09:50:00|5092.5|5089.7|5092.2|5089.4|5104.7|5101.9|5091.9|5089.1|2028
1580896500000|2020-02-05 09:55:00|5092.4|5089.6|5103.2|5100.4|5103.2|5100.4|5087.9|5085.1|1586
1580896800000|2020-02-05 10:00:00|5102.5|5099.7|5098.2|5095.4|5102.5|5099.7|5094.2|5091.4|1414
1580897100000|2020-02-05 10:05:00|5098.6|5095.8|5097.2|5094.4|5099.2|5096.4|5089.9|5087.1|1193
1580897400000|2020-02-05 10:10:00|5097.6|5094.8|5091.9|5089.1|5102.5|5099.7|5088.2|5085.4|1926
1580897700000|2020-02-05 10:15:00|5092.2|5089.4|5093.4|5090.6|5099.9|5097.1|5089.9|5087.1|1101
1580898000000|2020-02-05 10:20:00|5093.2|5090.4|5081.9|5079.1|5095.2|5092.4|5078.9|5076.1|1866
1580898300000|2020-02-05 10:25:00|5081.7|5078.9|5078.9|5076.1|5085.2|5082.4|5076.2|5073.4|2228
1580898600000|2020-02-05 10:30:00|5078.5|5075.7|5078.2|5075.4|5079.9|5077.1|5064.5|5061.7|3532
1580898900000|2020-02-05 10:35:00|5078.6|5075.8|5083.2|5080.4|5087.9|5085.1|5077.2|5074.4|2044
1580899200000|2020-02-05 10:40:00|5083.9|5081.1|5083.6|5080.8|5090.2|5087.4|5080.9|5078.1|2307
1580899500000|2020-02-05 10:45:00|5084.1|5081.3|5085.3|5082.5|5086.9|5084.1|5081.6|5078.8|837
1580899800000|2020-02-05 10:50:00|5086|5083.2|5087.3|5084.5|5089.9|5087.1|5083.3|5080.5|789
1580900100000|2020-02-05 10:55:00|5087.6|5084.8|5097.6|5094.8|5100.9|5098.1|5084.6|5081.8|2176
1580900400000|2020-02-05 11:00:00|5097.3|5094.5|5094.6|5091.8|5097.6|5094.8|5089.6|5086.8|1169
1580900700000|2020-02-05 11:05:00|5094.9|5092.1|5095.6|5092.8|5103.3|5100.5|5094.9|5092.1|1792
1580901000000|2020-02-05 11:10:00|5095.3|5092.5|5100.9|5098.1|5102.9|5100.1|5095.3|5092.5|975
1580901300000|2020-02-05 11:15:00|5100.6|5097.8|5109.3|5106.5|5112.6|5109.8|5100.6|5097.8|2116
1580901600000|2020-02-05 11:20:00|5108.9|5106.1|5126.3|5123.5|5129.9|5127.1|5108.3|5105.5|3804
1580901900000|2020-02-05 11:25:00|5125.3|5122.5|5113.3|5110.5|5126.3|5123.5|5113.3|5110.5|3216
1580902200000|2020-02-05 11:30:00|5112.9|5110.1|5116.9|5114.1|5118.9|5116.1|5111.3|5108.5|1298
1580902500000|2020-02-05 11:35:00|5117.4|5114.6|5098.6|5095.8|5118.6|5115.8|5089.9|5087.1|8139
1580902800000|2020-02-05 11:40:00|5098.4|5095.6|5095.6|5092.8|5101.6|5098.8|5083.4|5080.6|4648
1580903100000|2020-02-05 11:45:00|5095.4|5092.6|5092.7|5089.9|5096.6|5093.8|5086.7|5083.9|2665
1580903400000|2020-02-05 11:50:00|5092.9|5090.1|5082.9|5080.1|5093.1|5090.3|5077.9|5075.1|3317
1580903700000|2020-02-05 11:55:00|5082.7|5079.9|5087|5084.2|5090.4|5087.6|5081.7|5078.9|1768
1580904000000|2020-02-05 12:00:00|5086.7|5083.9|5082.7|5079.9|5089.7|5086.9|5080|5077.2|2249
1580904300000|2020-02-05 12:05:00|5084|5081.2|5083.7|5080.9|5086.4|5083.6|5081|5078.2|1428
1580904600000|2020-02-05 12:10:00|5084.4|5081.6|5094.7|5091.9|5096|5093.2|5083.7|5080.9|2248
1580904900000|2020-02-05 12:15:00|5094.4|5091.6|5095.7|5092.9|5097.7|5094.9|5092|5089.2|1730
1580905200000|2020-02-05 12:20:00|5096|5093.2|5095.7|5092.9|5099|5096.2|5095|5092.2|1528
1580905500000|2020-02-05 12:25:00|5095.4|5092.6|5099.7|5096.9|5102.4|5099.6|5094.4|5091.6|1319
1580905800000|2020-02-05 12:30:00|5099|5096.2|5096.7|5093.9|5099.4|5096.6|5087|5084.2|2629
1580906100000|2020-02-05 12:35:00|5097|5094.2|5106|5103.2|5107.7|5104.9|5096|5093.2|2908
1580906400000|2020-02-05 12:40:00|5105.7|5102.9|5097.7|5094.9|5106|5103.2|5093.4|5090.6|2125
1580906700000|2020-02-05 12:45:00|5098|5095.2|5090.7|5087.9|5098|5095.2|5088|5085.2|1947
1580907000000|2020-02-05 12:50:00|5091|5088.2|5095.7|5092.9|5096.7|5093.9|5089.7|5086.9|1173
1580907300000|2020-02-05 12:55:00|5095.2|5092.4|5090|5087.2|5097.7|5094.9|5088.4|5085.6|1830
1580907600000|2020-02-05 13:00:00|5090.4|5087.6|5102.4|5099.6|5104|5101.2|5083|5080.2|3666
1580907900000|2020-02-05 13:05:00|5103.4|5100.6|5112.7|5109.9|5115.4|5112.6|5097.4|5094.6|4233
1580908200000|2020-02-05 13:10:00|5112.4|5109.6|5107.8|5105|5113.7|5110.9|5105.4|5102.6|2572
1580908500000|2020-02-05 13:15:00|5108.1|5105.3|5124.1|5121.3|5124.8|5122|5107.1|5104.3|4276
1580908800000|2020-02-05 13:20:00|5124.8|5122|5121.8|5119|5125.8|5123|5116.7|5113.9|3491
1580909100000|2020-02-05 13:25:00|5122.1|5119.3|5101.4|5098.6|5122.8|5120|5099.4|5096.6|3459
1580909400000|2020-02-05 13:30:00|5101.6|5098.8|5113.8|5111|5115.8|5113|5095.8|5093|3700
1580909700000|2020-02-05 13:35:00|5113.1|5110.3|5107.1|5104.3|5123.4|5120.6|5100.8|5098|3916
1580910000000|2020-02-05 13:40:00|5106.4|5103.6|5100.4|5097.6|5114.8|5112|5097.4|5094.6|5602
1580910300000|2020-02-05 13:45:00|5100.7|5097.9|5099.4|5096.6|5106.7|5103.9|5093.4|5090.6|4596
1580910600000|2020-02-05 13:50:00|5099|5096.2|5101.7|5098.9|5102|5099.2|5091.4|5088.6|3389
1580910900000|2020-02-05 13:55:00|5102|5099.2|5109.4|5106.6|5113.7|5110.9|5102|5099.2|3600
1580911200000|2020-02-05 14:00:00|5109.7|5106.9|5085.4|5082.6|5114.4|5111.6|5080|5077.2|10156
1580911500000|2020-02-05 14:05:00|5084.7|5081.9|5098.4|5095.6|5101.4|5098.6|5083.4|5080.6|7562
1580911800000|2020-02-05 14:10:00|5098|5095.2|5097.4|5094.6|5106.7|5103.9|5090.7|5087.9|3775
1580912100000|2020-02-05 14:15:00|5097.7|5094.9|5107.4|5104.6|5108.4|5105.6|5092|5089.2|4001
1580912400000|2020-02-05 14:20:00|5107.7|5104.9|5115.7|5112.9|5124.4|5121.6|5104.4|5101.6|7735
1580912700000|2020-02-05 14:25:00|5116.4|5113.6|5130.4|5127.6|5134.4|5131.6|5112.4|5109.6|7605
1580913000000|2020-02-05 14:30:00|5130.7|5127.9|5163.8|5161|5175.4|5172.6|5127.4|5124.6|26590
1580913300000|2020-02-05 14:35:00|5164.1|5161.3|5143.2|5140.4|5167.1|5164.3|5140.4|5137.6|15026
1580913600000|2020-02-05 14:40:00|5143.4|5140.6|5141.7|5138.9|5144.4|5141.6|5126.7|5123.9|8713
1580913900000|2020-02-05 14:45:00|5140.7|5137.9|5143|5140.2|5149.7|5146.9|5135.7|5132.9|6848
1580914200000|2020-02-05 14:50:00|5143.4|5140.6|5151.4|5148.6|5161.4|5158.6|5139.4|5136.6|9621
1580914500000|2020-02-05 14:55:00|5150.7|5147.9|5158.4|5155.6|5165.4|5162.6|5148.7|5145.9|5984
1580914800000|2020-02-05 15:00:00|5157.1|5154.3|5173.5|5170.7|5178.5|5175.7|5152.9|5150.1|6907
1580915100000|2020-02-05 15:05:00|5174.2|5171.4|5158.5|5155.7|5182.8|5180|5156.8|5154|7775
1580915400000|2020-02-05 15:10:00|5158.8|5156|5143.2|5140.4|5159.2|5156.4|5139.5|5136.7|7069
1580915700000|2020-02-05 15:15:00|5143.5|5140.7|5164.2|5161.4|5166.8|5164|5142.5|5139.7|5073
1580916000000|2020-02-05 15:20:00|5165|5162.2|5168.8|5166|5175.5|5172.7|5163.5|5160.7|6361
1580916300000|2020-02-05 15:25:00|5169.2|5166.4|5162.6|5156.6|5173.8|5171|5151.2|5148.4|5217
1580916600000|2020-02-05 15:30:00|5188.7|5182.7|5182.8|5180|5188.7|5184.4|5145.1|5142.3|22574
1580916900000|2020-02-05 15:35:00|5183.1|5180.3|5173.1|5170.3|5188.5|5185.7|5162.1|5159.3|13811
1580917200000|2020-02-05 15:40:00|5173.4|5170.6|5163.8|5161|5175.8|5173|5147.6|5144.8|11259
1580917500000|2020-02-05 15:45:00|5163.4|5160.6|5167.1|5164.3|5175.8|5173|5160.4|5157.6|6550
1580917800000|2020-02-05 15:50:00|5167.4|5164.6|5156.8|5154|5176.8|5174|5154.1|5151.3|6582
1580918100000|2020-02-05 15:55:00|5156.4|5153.6|5155.4|5152.6|5173.1|5170.3|5154.1|5151.3|7067
1580918400000|2020-02-05 16:00:00|5155.1|5152.3|5134.8|5132|5160.1|5157.3|5134.8|5132|9871
1580918700000|2020-02-05 16:05:00|5135.1|5132.3|5148.8|5146|5155.5|5152.7|5129.4|5126.6|10027
1580919000000|2020-02-05 16:10:00|5148.4|5145.6|5141.8|5139|5149.8|5147|5134.8|5132|7028
1580919300000|2020-02-05 16:15:00|5141.4|5138.6|5141.1|5138.3|5146.8|5144|5132.8|5130|6069
1580919600000|2020-02-05 16:20:00|5140.9|5138.1|5156.9|5154.1|5162.1|5159.3|5136.1|5133.3|8386
1580919900000|2020-02-05 16:25:00|5156.2|5153.4|5159.9|5157.1|5162.5|5159.7|5147.9|5145.1|7701
1580920200000|2020-02-05 16:30:00|5159.5|5156.7|5160.9|5158.1|5166.5|5163.7|5148.9|5146.1|7216
1580920500000|2020-02-05 16:35:00|5161.2|5158.4|5161.9|5159.1|5164.2|5161.4|5149.9|5147.1|4274
1580920800000|2020-02-05 16:40:00|5162.2|5159.4|5165.9|5163.1|5166.6|5163.8|5157.2|5154.4|3486
1580921100000|2020-02-05 16:45:00|5165.5|5162.7|5160.9|5158.1|5167.9|5165.1|5157.9|5155.1|2996
1580921400000|2020-02-05 16:50:00|5160.5|5157.7|5154.2|5151.4|5160.9|5158.1|5147.2|5144.4|4651
1580921700000|2020-02-05 16:55:00|5153.9|5151.1|5164.2|5161.4|5164.9|5162.1|5152.9|5150.1|3081
1580922000000|2020-02-05 17:00:00|5163.9|5161.1|5169.5|5166.7|5169.9|5167.1|5157.2|5154.4|3919
1580922300000|2020-02-05 17:05:00|5169.2|5166.4|5166.2|5163.4|5176.9|5174.1|5165.5|5162.7|4064
1580922600000|2020-02-05 17:10:00|5165.5|5162.7|5167.9|5165.1|5168.9|5166.1|5162.5|5159.7|2183
1580922900000|2020-02-05 17:15:00|5168.2|5165.4|5165.4|5162.6|5173.2|5170.4|5164.2|5161.4|2725
1580923200000|2020-02-05 17:20:00|5165.9|5163.1|5166.6|5163.8|5167.3|5164.5|5158.9|5156.1|4535
1580923500000|2020-02-05 17:25:00|5166.9|5164.1|5167.6|5164.8|5173.3|5170.5|5166.6|5163.8|2932
1580923800000|2020-02-05 17:30:00|5167.9|5165.1|5180.6|5177.8|5181.6|5178.8|5167.6|5164.8|3490
1580924100000|2020-02-05 17:35:00|5180.3|5177.5|5185.3|5182.5|5186.9|5184.1|5178.3|5175.5|3204
1580924400000|2020-02-05 17:40:00|5185.6|5182.8|5191.3|5188.5|5197.3|5194.5|5184.9|5182.1|6158
1580924700000|2020-02-05 17:45:00|5191.6|5188.8|5181.9|5179.1|5192.3|5189.5|5181.3|5178.5|2940
1580925000000|2020-02-05 17:50:00|5182.3|5179.5|5182.9|5180.1|5185.9|5183.1|5175.3|5172.5|3606
1580925300000|2020-02-05 17:55:00|5182.3|5179.5|5177.3|5174.5|5182.9|5180.1|5174.3|5171.5|3019
1580925600000|2020-02-05 18:00:00|5176.9|5174.1|5164.6|5161.8|5176.9|5174.1|5161.3|5158.5|3932
1580925900000|2020-02-05 18:05:00|5164.3|5161.5|5163.6|5160.8|5164.6|5161.8|5156.3|5153.5|3249
1580926200000|2020-02-05 18:10:00|5163.9|5161.1|5166.9|5164.1|5169.3|5166.5|5162.9|5160.1|2389
1580926500000|2020-02-05 18:15:00|5167.3|5164.5|5159.9|5157.1|5167.3|5164.5|5157.9|5155.1|2316
1580926800000|2020-02-05 18:20:00|5160.3|5157.5|5152.2|5149.4|5161.3|5158.5|5151.2|5148.4|5622
1580927100000|2020-02-05 18:25:00|5152.5|5149.7|5140.9|5138.1|5154.9|5152.1|5140.9|5138.1|3894
1580927400000|2020-02-05 18:30:00|5141.2|5138.4|5141.2|5138.4|5149.2|5146.4|5139.5|5136.7|2836
1580927700000|2020-02-05 18:35:00|5141.5|5138.7|5139.8|5137|5144.5|5141.7|5138.2|5135.4|5853
1580928000000|2020-02-05 18:40:00|5140.5|5137.7|5143.8|5141|5145.8|5143|5139.5|5136.7|1864
1580928300000|2020-02-05 18:45:00|5143.5|5140.7|5141.2|5138.4|5153.1|5150.3|5140.7|5137.9|3503
1580928600000|2020-02-05 18:50:00|5141.5|5138.7|5136.5|5133.7|5149.2|5146.4|5135.2|5132.4|3001
1580928900000|2020-02-05 18:55:00|5137.2|5134.4|5133.5|5130.7|5145.2|5142.4|5133.2|5130.4|3074
1580929200000|2020-02-05 19:00:00|5133.9|5131.1|5111.1|5108.3|5135.2|5132.4|5109.1|5106.3|10641
1580929500000|2020-02-05 19:05:00|5111.5|5108.7|5098.4|5095.6|5117.5|5114.7|5097.1|5094.3|10011
1580929800000|2020-02-05 19:10:00|5098.1|5095.3|5102.1|5099.3|5103.8|5101|5092.7|5089.9|8124
1580930100000|2020-02-05 19:15:00|5101.8|5099|5100.1|5097.3|5107.8|5105|5090.1|5087.3|8753
1580930400000|2020-02-05 19:20:00|5100.5|5097.7|5090.7|5087.9|5100.8|5098|5080.7|5077.9|14710
1580930700000|2020-02-05 19:25:00|5091.1|5088.3|5096.1|5093.3|5099.1|5096.3|5069.7|5066.9|22525
1580931000000|2020-02-05 19:30:00|5096.8|5094|5078.8|5076|5102.1|5099.3|5056.4|5053.6|14778
1580931300000|2020-02-05 19:35:00|5078.6|5075.8|5076.8|5074|5082.8|5080|5065.8|5063|5482
1580931600000|2020-02-05 19:40:00|5076.5|5073.7|5092.8|5090|5093.5|5090.7|5075.5|5072.7|3942
1580931900000|2020-02-05 19:45:00|5093.1|5090.3|5095.8|5093|5101.1|5098.3|5092.8|5090|1805
1580932200000|2020-02-05 19:50:00|5095.5|5092.7|5101.1|5098.3|5102.8|5100|5094.5|5091.7|1220
1580932500000|2020-02-05 19:55:00|5101.5|5098.7|5108.8|5106|5115.1|5112.3|5101.1|5098.3|1983
1580932800000|2020-02-05 20:00:00|5108.5|5105.7|5109.8|5107|5117.8|5115|5108.1|5105.3|1336
1580933100000|2020-02-05 20:05:00|5110.1|5107.3|5128.6|5125.8|5128.8|5126|5110.1|5107.3|2670
1580933400000|2020-02-05 20:10:00|5128.4|5125.6|5122.5|5119.7|5137.7|5134.7|5119.3|5116.5|2642
1580933700000|2020-02-05 20:15:00|5123.1|5120.3|5120.5|5117.7|5125.5|5122.7|5118.3|5115.5|1058
1580934000000|2020-02-05 20:20:00|5120.8|5118|5120.1|5117.3|5122.1|5119.3|5118.5|5115.7|507
1580934300000|2020-02-05 20:25:00|5120.3|5117.5|5124.1|5121.3|5125.1|5122.3|5119.8|5117|936
1580934600000|2020-02-05 20:30:00|5124.5|5121.7|5112.1|5109.3|5125.1|5122.3|5112.1|5109.3|1526
1580934900000|2020-02-05 20:35:00|5112.5|5109.7|5117.8|5115|5118.1|5115.3|5112.1|5109.3|800
1580935200000|2020-02-05 20:40:00|5118.1|5115.3|5117.1|5114.3|5120.1|5117.3|5115.8|5113|514
1580935500000|2020-02-05 20:45:00|5118.1|5115.3|5122.8|5120|5129.1|5126.3|5114.1|5111.3|1128
1580935800000|2020-02-05 20:50:00|5123.1|5120.3|5112.8|5110|5123.1|5120.3|5108.1|5105.3|1868
1580936100000|2020-02-05 20:55:00|5112.5|5109.7|5111.1|5108.3|5115.1|5112.3|5110.8|5108|911
1580936400000|2020-02-05 21:00:00|5111.3|5108.5|5118.1|5115.3|5118.8|5116|5111.3|5108.5|519
1580936700000|2020-02-05 21:05:00|5118.8|5116|5121.8|5119|5121.8|5119|5117.8|5115|424
1580937000000|2020-02-05 21:10:00|5121.1|5118.3|5123.8|5121|5124.1|5121.3|5120.1|5117.3|455
1580937300000|2020-02-05 21:15:00|5124.8|5122|5125.8|5123|5128.5|5125.7|5123.8|5121|428
1580937600000|2020-02-05 21:20:00|5125.5|5122.7|5125.9|5123.1|5126.5|5123.7|5124.8|5122|268
1580937900000|2020-02-05 21:25:00|5126.4|5123.6|5122.9|5120.1|5127.9|5125.1|5120.9|5118.1|387
1580938200000|2020-02-05 21:30:00|5123.3|5120.5|5131.9|5129.1|5132.9|5130.1|5123.3|5120.5|470
1580938500000|2020-02-05 21:35:00|5132.3|5129.5|5135.9|5133.1|5136.9|5134.1|5130.6|5127.8|452
1580938800000|2020-02-05 21:40:00|5136.2|5133.4|5131.2|5128.4|5143.1|5140.3|5130.2|5127.4|1880
1580939100000|2020-02-05 21:45:00|5130.2|5127.4|5137.9|5135.1|5137.9|5135.1|5129.5|5126.7|420
1580939400000|2020-02-05 21:50:00|5138.1|5135.3|5138.9|5136.1|5141.9|5139.1|5137.9|5135.1|275
1580939700000|2020-02-05 21:55:00|5139.2|5136.4|5129.2|5126.4|5139.2|5136.4|5129.2|5126.4|888
1580943600000|2020-02-05 23:00:00|5135.4|5132.6|5127.9|5125.1|5135.4|5132.6|5124.9|5122.1|669
1580943900000|2020-02-05 23:05:00|5127.7|5124.9|5131.9|5129.1|5132.1|5129.1|5126.9|5124.1|213
1580944200000|2020-02-05 23:10:00|5131.5|5128.7|5129.9|5127.1|5131.5|5128.7|5128.9|5126.1|104
1580944500000|2020-02-05 23:15:00|5130.3|5127.5|5133.9|5131.1|5133.9|5131.1|5129.4|5126.6|149
1580944800000|2020-02-05 23:20:00|5133.7|5130.9|5133.9|5131.1|5133.9|5131.1|5131.6|5128.8|129
1580945100000|2020-02-05 23:25:00|5133.5|5130.7|5141.7|5138.9|5145.3|5142.5|5132.9|5130.1|581
1580945400000|2020-02-05 23:30:00|5141.9|5139.1|5139.9|5137.1|5142.2|5139.4|5138.9|5136.1|208
1580945700000|2020-02-05 23:35:00|5139.7|5136.9|5137.9|5135.1|5139.9|5137.1|5134.9|5132.1|165
1580946000000|2020-02-05 23:40:00|5138.1|5135.3|5136.9|5134.1|5138.2|5135.4|5136.9|5134.1|79
1580946300000|2020-02-05 23:45:00|5135.9|5133.1|5132.9|5130.1|5135.9|5133.1|5132.9|5130.1|263
1580946600000|2020-02-05 23:50:00|5133.3|5130.5|5130.9|5128.1|5134.9|5132.1|5129.6|5126.8|170
1580946900000|2020-02-05 23:55:00|5131.5|5128.7|5132.9|5130.1|5133.2|5130.4|5131.5|5128.7|48
1580947200000|2020-02-06 00:00:00|5131.9|5129.1|5128.9|5126.1|5131.9|5129.1|5128.9|5126.1|195
1580947500000|2020-02-06 00:05:00|5128.5|5125.7|5119.9|5117.1|5130.9|5128.1|5118.9|5116.1|528
1580947800000|2020-02-06 00:10:00|5120.2|5117.4|5124.9|5122.1|5128.9|5126.1|5119.9|5117.1|495
1580948100000|2020-02-06 00:15:00|5124.5|5121.7|5124.9|5122.1|5124.9|5122.1|5122.9|5120.1|135
1580948400000|2020-02-06 00:20:00|5125.6|5122.8|5120.9|5118.1|5127.6|5124.8|5120.9|5118.1|254
1580948700000|2020-02-06 00:25:00|5121.9|5119.1|5119.4|5116.6|5127.6|5124.8|5116.9|5114.1|628
1580949000000|2020-02-06 00:30:00|5119.2|5116.4|5117.9|5115.1|5120.9|5118.1|5116.9|5114.1|269
1580949300000|2020-02-06 00:35:00|5117.5|5114.7|5117.9|5115.1|5117.9|5115.1|5114.9|5112.1|543
1580949600000|2020-02-06 00:40:00|5117.5|5114.7|5122.9|5120.1|5123.9|5121.1|5115.9|5113.1|339
1580949900000|2020-02-06 00:45:00|5123.6|5120.8|5130.9|5128.1|5134.1|5131.3|5121.9|5119.1|1034
1580950200000|2020-02-06 00:50:00|5130.7|5127.9|5133.9|5131.1|5133.9|5131.1|5129.9|5127.1|450
1580950500000|2020-02-06 00:55:00|5134.3|5131.5|5135.9|5133.1|5139.9|5137.1|5132.9|5130.1|641
1580950800000|2020-02-06 01:00:00|5135.7|5132.9|5128.6|5125.8|5136.2|5133.4|5125.2|5122.4|2005
1580951100000|2020-02-06 01:05:00|5129.3|5126.5|5148.6|5145.8|5149.6|5146.8|5126.9|5124.1|2655
1580951400000|2020-02-06 01:10:00|5149.6|5146.8|5149.9|5147.1|5152.6|5149.8|5146.6|5143.8|1370
1580951700000|2020-02-06 01:15:00|5150.9|5148.1|5160.9|5158.1|5163.6|5160.8|5149.9|5147.1|2940
1580952000000|2020-02-06 01:20:00|5161.9|5159.1|5164.2|5161.4|5164.6|5161.8|5158.6|5155.8|1752
1580952300000|2020-02-06 01:25:00|5164.6|5161.8|5161.9|5159.1|5164.9|5162.1|5160.6|5157.8|928
1580952600000|2020-02-06 01:30:00|5161.5|5158.7|5157.2|5154.4|5161.9|5159.1|5156.9|5154.1|1335
1580952900000|2020-02-06 01:35:00|5156.2|5153.4|5160.2|5157.4|5160.2|5157.4|5155.2|5152.4|823
1580953200000|2020-02-06 01:40:00|5160.6|5157.8|5162.9|5160.1|5162.9|5160.1|5159.2|5156.4|537
1580953500000|2020-02-06 01:45:00|5163.2|5160.4|5160.9|5158.1|5166.2|5163.4|5157.9|5155.1|1132
1580953800000|2020-02-06 01:50:00|5160.6|5157.8|5159.2|5156.4|5162.2|5159.4|5158.2|5155.4|812
1580954100000|2020-02-06 01:55:00|5158.9|5156.1|5159.3|5156.5|5160.3|5157.5|5156.2|5153.4|495
1580954400000|2020-02-06 02:00:00|5159.4|5156.6|5159.9|5157.1|5161.3|5158.5|5158.3|5155.5|426
1580954700000|2020-02-06 02:05:00|5160.3|5157.5|5162.3|5159.5|5165.3|5162.5|5160.3|5157.5|613
1580955000000|2020-02-06 02:10:00|5163|5160.2|5163|5160.2|5166.3|5163.5|5161.6|5158.8|547
1580955300000|2020-02-06 02:15:00|5163.3|5160.5|5164.3|5161.5|5165.3|5162.5|5163|5160.2|183
1580955600000|2020-02-06 02:20:00|5164.6|5161.8|5164.3|5161.5|5165.3|5162.5|5162.3|5159.5|331
1580955900000|2020-02-06 02:25:00|5165|5162.2|5169|5166.2|5171.7|5168.9|5165|5162.2|1016
1580956200000|2020-02-06 02:30:00|5169.3|5166.5|5169.3|5166.5|5173.3|5170.5|5168.3|5165.5|738
1580956500000|2020-02-06 02:35:00|5169|5166.2|5171.3|5168.5|5171.7|5168.9|5168.3|5165.5|389
1580956800000|2020-02-06 02:40:00|5171.7|5168.9|5181.3|5178.5|5181.3|5178.5|5171.7|5168.9|1381
1580957100000|2020-02-06 02:45:00|5182.3|5179.5|5224.2|5221.4|5229.4|5226.6|5182.3|5179.5|5069
1580957400000|2020-02-06 02:50:00|5224.4|5221.6|5202.7|5199.9|5229.7|5226.9|5199|5196.2|3708
1580957700000|2020-02-06 02:55:00|5203.2|5200.4|5194|5191.2|5203.7|5200.9|5190.7|5187.9|1592
1580958000000|2020-02-06 03:00:00|5193.2|5190.4|5194|5191.2|5200|5197.2|5192.7|5189.9|1395
1580958300000|2020-02-06 03:05:00|5194.3|5191.5|5196|5193.2|5199.7|5196.9|5192.3|5189.5|951
1580958600000|2020-02-06 03:10:00|5196.3|5193.5|5190|5187.2|5196.3|5193.5|5189|5186.2|1012
1580958900000|2020-02-06 03:15:00|5189.6|5186.8|5190|5187.2|5193|5190.2|5186.7|5183.9|1127
1580959200000|2020-02-06 03:20:00|5190.7|5187.9|5193|5190.2|5194|5191.2|5188.7|5185.9|597
1580959500000|2020-02-06 03:25:00|5193.2|5190.4|5193.7|5190.9|5197|5194.2|5193|5190.2|1159
1580959800000|2020-02-06 03:30:00|5194.1|5191.3|5194.4|5191.6|5195.1|5192.3|5192.7|5189.9|450
1580960100000|2020-02-06 03:35:00|5194.1|5191.3|5203.4|5200.6|5208.7|5205.9|5193.4|5190.6|1217
1580960400000|2020-02-06 03:40:00|5203.7|5200.9|5198.4|5195.6|5203.7|5200.9|5195.4|5192.6|760
1580960700000|2020-02-06 03:45:00|5199.1|5196.3|5200.7|5197.9|5201.7|5198.9|5198.4|5195.6|294
1580961000000|2020-02-06 03:50:00|5199.7|5196.9|5192|5189.2|5200.7|5197.9|5191|5188.2|773
1580961300000|2020-02-06 03:55:00|5191.7|5188.9|5189.3|5186.5|5192.7|5189.9|5188|5185.2|696
1580961600000|2020-02-06 04:00:00|5188.3|5185.5|5193.3|5190.5|5194|5191.2|5187|5184.2|896
1580961900000|2020-02-06 04:05:00|5192.9|5190.1|5197|5194.2|5201.7|5198.9|5190|5187.2|1645
1580962200000|2020-02-06 04:10:00|5197.4|5194.6|5192|5189.2|5198|5195.2|5191.7|5188.9|602
1580962500000|2020-02-06 04:15:00|5191.7|5188.9|5192|5189.2|5193|5190.2|5191.6|5188.8|398
1580962800000|2020-02-06 04:20:00|5192.3|5189.5|5192|5189.2|5194|5191.2|5191.3|5188.5|307
1580963100000|2020-02-06 04:25:00|5192.7|5189.9|5194|5191.2|5194|5191.2|5191.7|5188.9|115
1580963400000|2020-02-06 04:30:00|5193.3|5190.5|5197|5194.2|5199.7|5196.9|5193|5190.2|583
1580963700000|2020-02-06 04:35:00|5196.8|5194|5195|5192.2|5198|5195.2|5194|5191.2|353
1580964000000|2020-02-06 04:40:00|5195.4|5192.6|5195|5192.2|5197|5194.2|5194|5191.2|342
1580964300000|2020-02-06 04:45:00|5194.6|5191.8|5195|5192.2|5196|5193.2|5193|5190.2|319
1580964600000|2020-02-06 04:50:00|5194.8|5192|5200|5197.2|5202|5199.2|5194.3|5191.5|527
1580964900000|2020-02-06 04:55:00|5201|5198.2|5201|5198.2|5202|5199.2|5199|5196.2|362
1580965200000|2020-02-06 05:00:00|5201.3|5198.5|5203|5200.2|5203.3|5200.5|5199.7|5196.9|418
1580965500000|2020-02-06 05:05:00|5202|5199.2|5215|5212.2|5222.3|5219.5|5202|5199.2|2390
1580965800000|2020-02-06 05:10:00|5215.4|5212.6|5216.3|5213.5|5219|5216.2|5211|5208.2|976
1580966100000|2020-02-06 05:15:00|5216|5213.2|5211.7|5208.9|5217|5214.2|5211.7|5208.9|605
1580966400000|2020-02-06 05:20:00|5212|5209.2|5209.3|5206.5|5212|5209.2|5208|5205.2|741
1580966700000|2020-02-06 05:25:00|5209|5206.2|5217|5214.2|5219.3|5216.5|5209|5206.2|707
1580967000000|2020-02-06 05:30:00|5217.4|5214.6|5213|5210.2|5220|5217.2|5210.7|5207.9|1012
1580967300000|2020-02-06 05:35:00|5212.7|5209.9|5214|5211.2|5217|5214.2|5211|5208.2|561
1580967600000|2020-02-06 05:40:00|5214.4|5211.6|5222.4|5219.6|5222.9|5220.1|5213.7|5210.9|1022
1580967900000|2020-02-06 05:45:00|5222.8|5220|5215.4|5212.6|5224.4|5221.6|5214.7|5211.9|919
1580968200000|2020-02-06 05:50:00|5215.7|5212.9|5221.7|5218.9|5223.7|5220.9|5215.7|5212.9|1422
1580968500000|2020-02-06 05:55:00|5221.4|5218.6|5219.7|5216.9|5222.4|5219.6|5218.7|5215.9|670
1580968800000|2020-02-06 06:00:00|5219.3|5216.5|5221.7|5218.9|5224.7|5221.9|5216.7|5213.9|756
1580969100000|2020-02-06 06:05:00|5222.4|5219.6|5222.7|5219.9|5224.4|5221.6|5219.7|5216.9|931
1580969400000|2020-02-06 06:10:00|5222|5219.2|5223.7|5220.9|5227.7|5224.9|5219.7|5216.9|1080
1580969700000|2020-02-06 06:15:00|5224|5221.2|5225|5222.2|5225.7|5222.9|5221.7|5218.9|514
1580970000000|2020-02-06 06:20:00|5224.3|5221.5|5208.7|5205.9|5224.3|5221.5|5208|5205.2|1495
1580970300000|2020-02-06 06:25:00|5208.3|5205.5|5204|5201.2|5208.7|5205.9|5201.3|5198.5|1336
1580970600000|2020-02-06 06:30:00|5203.5|5200.7|5201|5198.2|5207|5204.2|5201|5198.2|632
1580970900000|2020-02-06 06:35:00|5200.8|5198|5207|5204.2|5208|5205.2|5200|5197.2|638
1580971200000|2020-02-06 06:40:00|5207.7|5204.9|5210|5207.2|5212.4|5209.6|5207|5204.2|783
1580971500000|2020-02-06 06:45:00|5210.4|5207.6|5211.7|5208.9|5213.7|5210.9|5206|5203.2|638
1580971800000|2020-02-06 06:50:00|5211|5208.2|5208|5205.2|5213.4|5210.6|5206.4|5203.6|651
1580972100000|2020-02-06 06:55:00|5207.7|5204.9|5199.1|5196.3|5208|5205.2|5198.4|5195.6|744
1580972400000|2020-02-06 07:00:00|5198.7|5195.9|5191.7|5188.9|5199.1|5196.3|5188.4|5185.6|2126
1580972700000|2020-02-06 07:05:00|5191.1|5188.3|5191.1|5188.3|5193.1|5190.3|5189.1|5186.3|1247
1580973000000|2020-02-06 07:10:00|5190.4|5187.6|5196.1|5193.3|5197.1|5194.3|5189.1|5186.3|1714
1580973300000|2020-02-06 07:15:00|5196.4|5193.6|5193.8|5191|5203.7|5200.9|5192.7|5189.9|1455
1580973600000|2020-02-06 07:20:00|5194.4|5191.6|5193.4|5190.6|5196.4|5193.6|5192.4|5189.6|804
1580973900000|2020-02-06 07:25:00|5193.8|5191|5195.4|5192.6|5196.8|5194|5192.8|5190|688
1580974200000|2020-02-06 07:30:00|5194.8|5192|5183.8|5181|5195.4|5192.6|5183.1|5180.3|1711
1580974500000|2020-02-06 07:35:00|5183.4|5180.6|5189.1|5186.3|5190.8|5188|5180.8|5178|1208
1580974800000|2020-02-06 07:40:00|5188.7|5185.9|5191.8|5189|5199.8|5197|5188.4|5185.6|1304
1580975100000|2020-02-06 07:45:00|5192.1|5189.3|5191.1|5188.3|5193.1|5190.3|5189.8|5187|734
1580975400000|2020-02-06 07:50:00|5190.6|5187.8|5198.1|5195.3|5199.1|5196.3|5189.8|5187|973
1580975700000|2020-02-06 07:55:00|5198.5|5195.7|5197.5|5194.7|5202.5|5199.7|5196.8|5194|1252
1580976000000|2020-02-06 08:00:00|5196.5|5193.7|5190.5|5187.7|5197.8|5195|5187.8|5185|2330
1580976300000|2020-02-06 08:05:00|5190.1|5187.3|5185.5|5182.7|5191.5|5188.7|5183.5|5180.7|1870
1580976600000|2020-02-06 08:10:00|5185.8|5183|5181.5|5178.7|5187.2|5184.4|5178.5|5175.7|2228
1580976900000|2020-02-06 08:15:00|5181.8|5179|5182.5|5179.7|5184.8|5182|5179.5|5176.7|2104
1580977200000|2020-02-06 08:20:00|5182.8|5180|5172.8|5170|5182.8|5180|5171.8|5169|2535
1580977500000|2020-02-06 08:25:00|5173.2|5170.4|5172.8|5170|5177.5|5174.7|5164.2|5161.4|3543
1580977800000|2020-02-06 08:30:00|5172.5|5169.7|5176.2|5173.4|5180.8|5178|5171.5|5168.7|3837
1580978100000|2020-02-06 08:35:00|5175.8|5173|5188.5|5185.7|5190.2|5187.4|5173.8|5171|3169
1580978400000|2020-02-06 08:40:00|5188.2|5185.4|5178.8|5176|5191.8|5189|5176.8|5174|2702
1580978700000|2020-02-06 08:45:00|5179.5|5176.7|5184.5|5181.7|5187.8|5185|5175.8|5173|1811
1580979000000|2020-02-06 08:50:00|5184.9|5182.1|5186.2|5183.4|5186.5|5183.7|5180.5|5177.7|1256
1580979300000|2020-02-06 08:55:00|5185.5|5182.7|5206.5|5203.7|5222.2|5219.4|5183.5|5180.7|10198
1580979600000|2020-02-06 09:00:00|5205.5|5202.7|5177.5|5174.7|5209.5|5206.7|5173.8|5171|6416
1580979900000|2020-02-06 09:05:00|5178.5|5175.7|5168.5|5165.7|5186.5|5183.7|5164.5|5161.7|4165
1580980200000|2020-02-06 09:10:00|5168.1|5165.3|5166.5|5163.7|5172.5|5169.7|5160.8|5158|2308
1580980500000|2020-02-06 09:15:00|5166.8|5164|5148.5|5145.7|5166.8|5164|5146.8|5144|5040
1580980800000|2020-02-06 09:20:00|5147.5|5144.7|5147.8|5145|5157.9|5155.1|5145.8|5143|2522
1580981100000|2020-02-06 09:25:00|5148.2|5145.4|5146.5|5143.7|5152.3|5149.5|5140.8|5138|2893
1580981400000|2020-02-06 09:30:00|5146.8|5144|5150.5|5147.7|5153.8|5151|5144.8|5142|1769
1580981700000|2020-02-06 09:35:00|5149.5|5146.7|5152.5|5149.7|5159.5|5156.7|5148.5|5145.7|1950
1580982000000|2020-02-06 09:40:00|5152|5149.2|5159.8|5157|5160.8|5158|5151.8|5149|1341
1580982300000|2020-02-06 09:45:00|5159|5156.2|5144.2|5141.4|5159|5156.2|5139.8|5137|2167
1580982600000|2020-02-06 09:50:00|5144.5|5141.7|5147.5|5144.7|5151.5|5148.7|5143.5|5140.7|1451
1580982900000|2020-02-06 09:55:00|5147.8|5145|5151.5|5148.7|5153.5|5150.7|5147.5|5144.7|987
1580983200000|2020-02-06 10:00:00|5150.5|5147.7|5136.8|5134|5150.5|5147.7|5132.8|5130|4441
1580983500000|2020-02-06 10:05:00|5136.5|5133.7|5134.5|5131.7|5148.2|5145.4|5133.1|5130.3|2307
1580983800000|2020-02-06 10:10:00|5134.2|5131.4|5130.5|5127.7|5141.5|5138.7|5128.8|5126|3116
1580984100000|2020-02-06 10:15:00|5130.2|5127.4|5136.2|5133.4|5139.2|5136.4|5127.2|5124.4|2913
1580984400000|2020-02-06 10:20:00|5136.5|5133.7|5134.5|5131.7|5142.5|5139.7|5134.5|5131.7|1312
1580984700000|2020-02-06 10:25:00|5134.2|5131.4|5144.5|5141.7|5146.5|5143.7|5133.5|5130.7|2220
1580985000000|2020-02-06 10:30:00|5144.1|5141.3|5136.8|5134|5145.5|5142.7|5132.5|5129.7|2024
1580985300000|2020-02-06 10:35:00|5136.5|5133.7|5137.2|5134.4|5140.5|5137.7|5133.8|5131|926
1580985600000|2020-02-06 10:40:00|5136.8|5134|5141.8|5139|5147.2|5144.4|5134.2|5131.4|3156
1580985900000|2020-02-06 10:45:00|5141.5|5138.7|5136.5|5133.7|5153.5|5150.7|5134.2|5131.4|3356
1580986200000|2020-02-06 10:50:00|5136.2|5133.4|5116.5|5113.7|5136.2|5133.4|5113.8|5111|6572
1580986500000|2020-02-06 10:55:00|5115.8|5113|5113.8|5111|5120.1|5117.3|5099.8|5097|7881
1580986800000|2020-02-06 11:00:00|5114.2|5111.4|5121.5|5118.7|5122.8|5120|5110.5|5107.7|2959
1580987100000|2020-02-06 11:05:00|5121.2|5118.4|5121.5|5118.7|5128.2|5125.4|5118.8|5116|3001
1580987400000|2020-02-06 11:10:00|5120.8|5118|5118.2|5115.4|5120.8|5118|5113.8|5111|1517
1580987700000|2020-02-06 11:15:00|5117.8|5115|5117.5|5114.7|5119.2|5116.4|5111.2|5108.4|1903
1580988000000|2020-02-06 11:20:00|5118.2|5115.4|5117.5|5114.7|5118.9|5116.1|5107.8|5105|3044
1580988300000|2020-02-06 11:25:00|5117.1|5114.3|5131.5|5128.7|5134.2|5131.4|5116.5|5113.7|3705
1580988600000|2020-02-06 11:30:00|5131.2|5128.4|5138.5|5135.7|5140|5137.2|5127.8|5125|3765
1580988900000|2020-02-06 11:35:00|5139.2|5136.4|5134.5|5131.7|5139.2|5136.4|5129.5|5126.7|1575
1580989200000|2020-02-06 11:40:00|5133.8|5131|5132.5|5129.7|5134.8|5132|5126.5|5123.7|1378
1580989500000|2020-02-06 11:45:00|5132.8|5130|5129.8|5127|5138.8|5136|5128.5|5125.7|1515
1580989800000|2020-02-06 11:50:00|5130|5127.2|5135.5|5132.7|5135.8|5133|5129.5|5126.7|999
1580990100000|2020-02-06 11:55:00|5135.9|5133.1|5142.8|5140|5146.2|5143.4|5135.5|5132.7|2141
1580990400000|2020-02-06 12:00:00|5142.5|5139.7|5147|5144.2|5149.8|5147|5139.8|5137|2534
1580990700000|2020-02-06 12:05:00|5146.8|5144|5140.5|5137.7|5147.8|5145|5139.5|5136.7|1420
1580991000000|2020-02-06 12:10:00|5139.8|5137|5137.2|5134.4|5142.8|5140|5135.2|5132.4|2058
1580991300000|2020-02-06 12:15:00|5137.3|5134.5|5146.2|5143.4|5146.2|5143.4|5136.8|5134|1277
1580991600000|2020-02-06 12:20:00|5145.9|5143.1|5133.5|5130.7|5147.2|5144.4|5133.5|5130.7|1536
1580991900000|2020-02-06 12:25:00|5133.9|5131.1|5129.9|5127.1|5137.2|5134.4|5125.9|5123.1|2046
1580992200000|2020-02-06 12:30:00|5129.7|5126.9|5124.5|5121.7|5134.5|5131.7|5121.5|5118.7|2033
1580992500000|2020-02-06 12:35:00|5124.2|5121.4|5118.5|5115.7|5124.2|5121.4|5118.5|5115.7|1895
1580992800000|2020-02-06 12:40:00|5118.2|5115.4|5113.5|5110.7|5121.2|5118.4|5112.9|5110.1|1764
1580993100000|2020-02-06 12:45:00|5113.2|5110.4|5107.5|5104.7|5119.9|5117.1|5102.5|5099.7|4267
1580993400000|2020-02-06 12:50:00|5107.2|5104.4|5108.2|5105.4|5111.5|5108.7|5105.5|5102.7|1626
1580993700000|2020-02-06 12:55:00|5108|5105.2|5111.5|5108.7|5111.5|5108.7|5106.5|5103.7|1884
1580994000000|2020-02-06 13:00:00|5111.2|5108.4|5094.1|5091.3|5111.2|5108.4|5091.5|5088.7|5611
1580994300000|2020-02-06 13:05:00|5093.8|5091|5094.8|5092|5098.1|5095.3|5090.1|5087.3|3108
1580994600000|2020-02-06 13:10:00|5094.5|5091.7|5081.5|5078.7|5097.1|5094.3|5080.8|5078|4465
1580994900000|2020-02-06 13:15:00|5081.1|5078.3|5087.5|5084.7|5091.5|5088.7|5080.5|5077.7|3623
1580995200000|2020-02-06 13:20:00|5088.5|5085.7|5091.8|5089|5096.5|5093.7|5086.8|5084|2798
1580995500000|2020-02-06 13:25:00|5091.5|5088.7|5078.1|5075.3|5091.5|5088.7|5077.1|5074.3|2542
1580995800000|2020-02-06 13:30:00|5077.8|5075|5088.5|5085.7|5089.5|5086.7|5076.1|5073.3|3069
1580996100000|2020-02-06 13:35:00|5087.8|5085|5092.5|5089.7|5096.5|5093.7|5086.5|5083.7|3856
1580996400000|2020-02-06 13:40:00|5092.8|5090|5095.5|5092.7|5099.8|5097|5091.8|5089|1961
1580996700000|2020-02-06 13:45:00|5095.1|5092.3|5084.8|5082|5095.1|5092.3|5075.8|5073|4437
1580997000000|2020-02-06 13:50:00|5083.5|5080.7|5066.1|5063.3|5085.1|5082.3|5062.1|5059.3|5637
1580997300000|2020-02-06 13:55:00|5066.5|5063.7|5065.5|5062.7|5071.1|5068.3|5057.8|5054.8|5566
1580997600000|2020-02-06 14:00:00|5065.1|5062.3|5081.9|5079.1|5082.2|5079.4|5057.8|5055|8940
1580997900000|2020-02-06 14:05:00|5079.9|5077.1|5067.8|5065|5081.2|5078.4|5061.5|5058.7|12224
1580998200000|2020-02-06 14:10:00|5067.5|5064.7|5080.5|5077.7|5085.9|5083.1|5066.8|5064|6774
1580998500000|2020-02-06 14:15:00|5080.2|5077.4|5066.2|5063.4|5083.5|5080.7|5064.9|5062.1|4304
1580998800000|2020-02-06 14:20:00|5065.9|5063.1|5071.5|5068.7|5078.9|5076.1|5064.9|5062.1|4995
1580999100000|2020-02-06 14:25:00|5071.9|5069.1|5076.2|5073.4|5076.9|5074.1|5069.5|5066.7|3327
1580999400000|2020-02-06 14:30:00|5075.9|5073.1|5064.9|5062.1|5078.2|5075.4|5063.5|5060.7|10851
1580999700000|2020-02-06 14:35:00|5064.5|5061.7|5041.8|5039|5064.5|5061.7|5041.5|5038.7|13589
1581000000000|2020-02-06 14:40:00|5041.5|5038.7|5050.1|5047.3|5050.5|5047.7|5036.1|5033.3|11773
1581000300000|2020-02-06 14:45:00|5049.5|5046.7|5061.2|5058.4|5065.8|5063|5047.2|5044.4|7705
1581000600000|2020-02-06 14:50:00|5061.3|5058.5|5058.5|5055.7|5063.2|5060.4|5051.8|5049|5444
1581000900000|2020-02-06 14:55:00|5058.3|5055.5|5085.5|5082.7|5086.2|5083.4|5056.5|5053.7|9086
1581001200000|2020-02-06 15:00:00|5085.2|5082.4|5077.8|5075|5086.2|5083.4|5070.5|5067.7|6865
1581001500000|2020-02-06 15:05:00|5078.3|5075.5|5082.5|5079.7|5094.8|5092|5077.8|5075|8489
1581001800000|2020-02-06 15:10:00|5082.8|5080|5085.8|5083|5091.2|5088.4|5081.2|5078.4|4215
1581002100000|2020-02-06 15:15:00|5085.5|5082.7|5076.8|5074|5088.8|5086|5071.2|5068.4|4686
1581002400000|2020-02-06 15:20:00|5076.7|5073.9|5072.2|5069.4|5085.2|5082.4|5072.2|5069.4|4156
1581002700000|2020-02-06 15:25:00|5071.9|5069.1|5101.9|5099.1|5106.2|5103.4|5069.2|5066.4|10709
1581003000000|2020-02-06 15:30:00|5102|5099.2|5110.5|5107.7|5110.5|5107.7|5099.5|5096.7|6335
1581003300000|2020-02-06 15:35:00|5110.9|5108.1|5110.5|5107.7|5122.5|5119.7|5104.9|5102.1|8667
1581003600000|2020-02-06 15:40:00|5110.9|5108.1|5089.5|5086.7|5116.9|5114.1|5088.2|5085.4|6877
1581003900000|2020-02-06 15:45:00|5089.9|5087.1|5087.9|5085.1|5094.5|5091.7|5084.5|5081.7|7245
1581004200000|2020-02-06 15:50:00|5087.5|5084.7|5072.5|5069.7|5092.2|5089.4|5069.5|5066.7|7150
1581004500000|2020-02-06 15:55:00|5072.2|5069.4|5078.9|5076.1|5089.6|5086.8|5071.9|5069.1|8077
1581004800000|2020-02-06 16:00:00|5079.2|5076.4|5097.9|5095.1|5100.9|5098.1|5074.6|5071.8|6588
1581005100000|2020-02-06 16:05:00|5098.6|5095.8|5112.6|5109.8|5113.6|5110.8|5096.9|5094.1|5065
1581005400000|2020-02-06 16:10:00|5112.2|5109.4|5117.6|5114.8|5118.6|5115.8|5106.2|5103.4|6140
1581005700000|2020-02-06 16:15:00|5117.2|5114.4|5124.6|5121.8|5126.6|5123.8|5112.6|5109.8|5034
1581006000000|2020-02-06 16:20:00|5124.9|5122.1|5135.9|5133.1|5139.2|5136.4|5124.6|5121.8|8268
1581006300000|2020-02-06 16:25:00|5135.6|5132.8|5107.9|5105.1|5136.6|5133.8|5107.2|5104.4|11293
1581006600000|2020-02-06 16:30:00|5107.6|5104.8|5103.6|5100.8|5111.9|5109.1|5095.6|5092.8|8612
1581006900000|2020-02-06 16:35:00|5103.3|5100.5|5108.6|5105.8|5111.6|5108.8|5092.9|5090.1|5705
1581007200000|2020-02-06 16:40:00|5107.9|5105.1|5105.6|5102.8|5117.3|5114.5|5103.4|5100.6|5089
1581007500000|2020-02-06 16:45:00|5104.9|5102.1|5094.9|5092.1|5107.9|5105.1|5093.9|5091.1|5404
1581007800000|2020-02-06 16:50:00|5094.5|5091.7|5095.6|5092.8|5101.6|5098.8|5093.6|5090.8|2953
1581008100000|2020-02-06 16:55:00|5095.2|5092.4|5084.4|5081.6|5097.6|5094.8|5080.9|5078.1|5696
1581008400000|2020-02-06 17:00:00|5084.2|5081.4|5091.9|5089.1|5097.2|5094.4|5082.6|5079.8|2857
1581008700000|2020-02-06 17:05:00|5091.6|5088.8|5091.9|5089.1|5101.9|5099.1|5090.6|5087.8|3486
1581009000000|2020-02-06 17:10:00|5091.6|5088.8|5103.6|5100.8|5105.2|5102.4|5091.6|5088.8|2885
1581009300000|2020-02-06 17:15:00|5103.4|5100.6|5109.2|5106.4|5109.2|5106.4|5096.2|5093.4|5463
1581009600000|2020-02-06 17:20:00|5108.7|5105.9|5102.5|5099.7|5110.2|5107.4|5102.2|5099.4|1675
1581009900000|2020-02-06 17:25:00|5102.9|5100.1|5109.2|5106.4|5109.2|5106.4|5100.8|5098|1156
1581010200000|2020-02-06 17:30:00|5110|5107.2|5109.2|5106.4|5115.2|5112.4|5105.2|5102.4|2524
1581010500000|2020-02-06 17:35:00|5108.8|5106|5104.5|5101.7|5109.2|5106.4|5104.2|5101.4|1455
1581010800000|2020-02-06 17:40:00|5104.2|5101.4|5102.8|5100|5105.2|5102.4|5101.5|5098.7|1357
1581011100000|2020-02-06 17:45:00|5103|5100.2|5098.5|5095.7|5104.2|5101.4|5096.8|5094|1643
1581011400000|2020-02-06 17:50:00|5098.2|5095.4|5107.2|5104.4|5108.8|5106|5094.5|5091.7|2246
1581011700000|2020-02-06 17:55:00|5106.8|5104|5112.2|5109.4|5112.5|5109.7|5103.2|5100.4|2448
1581012000000|2020-02-06 18:00:00|5111.9|5109.1|5109.2|5106.4|5112.2|5109.4|5106.5|5103.7|987
1581012300000|2020-02-06 18:05:00|5108.9|5106.1|5098.5|5095.7|5109.2|5106.4|5093.7|5089.5|3148
1581012600000|2020-02-06 18:10:00|5098.2|5095.4|5096.2|5093.4|5103.2|5100.4|5093.2|5090.4|2716
1581012900000|2020-02-06 18:15:00|5096.5|5093.7|5105.2|5102.4|5106.2|5103.4|5094.5|5091.7|2283
1581013200000|2020-02-06 18:20:00|5104.5|5101.7|5099.2|5096.4|5105.2|5102.4|5096.7|5093.9|1785
1581013500000|2020-02-06 18:25:00|5098.9|5096.1|5097|5094.2|5102.2|5099.4|5096.5|5093.7|988
1581013800000|2020-02-06 18:30:00|5096.9|5094.1|5088.6|5085.8|5097.5|5094.7|5083.6|5080.8|4587
1581014100000|2020-02-06 18:35:00|5088.2|5085.4|5083.2|5080.4|5090.2|5087.4|5082.2|5079.4|1936
1581014400000|2020-02-06 18:40:00|5082.9|5080.1|5084.2|5081.4|5088.2|5085.4|5081.2|5078.4|1922
1581014700000|2020-02-06 18:45:00|5084.6|5081.8|5082.1|5079.3|5084.6|5081.8|5078.9|5076.1|2422
1581015000000|2020-02-06 18:50:00|5082.2|5079.4|5087.2|5084.4|5092.9|5090.1|5081.2|5078.4|2434
1581015300000|2020-02-06 18:55:00|5088.2|5085.4|5086.9|5084.1|5092.6|5089.8|5086.6|5083.8|2658
1581015600000|2020-02-06 19:00:00|5086.5|5083.7|5089.6|5086.8|5090.9|5088.1|5079.6|5076.8|3500
1581015900000|2020-02-06 19:05:00|5090.2|5087.4|5088.9|5086.1|5097.2|5094.4|5087.9|5085.1|2892
1581016200000|2020-02-06 19:10:00|5089.6|5086.8|5094.6|5091.8|5094.6|5091.8|5082.6|5079.8|3890
1581016500000|2020-02-06 19:15:00|5093.9|5091.1|5093.9|5091.1|5111.9|5109.1|5089.1|5084.7|9643
1581016800000|2020-02-06 19:20:00|5093.6|5090.8|5103.6|5100.8|5105.3|5102.5|5092.9|5090.1|4712
1581017100000|2020-02-06 19:25:00|5103.3|5100.5|5109.6|5106.8|5110.3|5107.5|5097.9|5095.1|11374
1581017400000|2020-02-06 19:30:00|5110.3|5107.5|5118.9|5116.1|5122.6|5119.8|5109.6|5106.8|6052
1581017700000|2020-02-06 19:35:00|5118.6|5115.8|5118.6|5115.8|5120.3|5117.5|5114.9|5112.1|1648
1581018000000|2020-02-06 19:40:00|5118.9|5116.1|5119.6|5116.8|5120.6|5117.8|5116.6|5113.8|889
1581018300000|2020-02-06 19:45:00|5119.4|5116.6|5117.9|5115.1|5119.9|5117.1|5116.9|5114.1|966
1581018600000|2020-02-06 19:50:00|5117.6|5114.8|5116.2|5113.4|5118.9|5116.1|5115.2|5112.4|5886
1581018900000|2020-02-06 19:55:00|5115.9|5113.1|5108.5|5105.7|5116.5|5113.7|5108.5|5105.7|1137
1581019200000|2020-02-06 20:00:00|5109.2|5106.4|5119.5|5116.7|5119.5|5116.7|5109.2|5106.4|609
1581019500000|2020-02-06 20:05:00|5119.2|5116.4|5121.5|5118.7|5123.5|5120.7|5119.2|5116.4|1200
1581019800000|2020-02-06 20:10:00|5121.9|5119.1|5122.2|5119.4|5123.5|5120.7|5121.5|5118.7|356
1581020100000|2020-02-06 20:15:00|5122.5|5119.7|5123.5|5120.7|5126.5|5123.7|5121.7|5118.9|1128
1581020400000|2020-02-06 20:20:00|5123.2|5120.4|5122.2|5119.4|5123.5|5120.7|5121.2|5118.4|633
1581020700000|2020-02-06 20:25:00|5122.5|5119.7|5124.5|5121.7|5125.5|5122.7|5120.5|5117.7|746
1581021000000|2020-02-06 20:30:00|5124.2|5121.4|5118.5|5115.7|5124.5|5121.7|5117.5|5114.7|1143
1581021300000|2020-02-06 20:35:00|5118.9|5116.1|5113.5|5110.7|5119.2|5116.4|5113.5|5110.7|1089
1581021600000|2020-02-06 20:40:00|5113.2|5110.4|5113.6|5110.8|5115.5|5112.7|5111.5|5108.7|744
1581021900000|2020-02-06 20:45:00|5112.9|5110.1|5115.2|5112.4|5115.6|5112.8|5112.9|5110.1|283
1581022200000|2020-02-06 20:50:00|5114.9|5112.1|5118.2|5115.4|5118.9|5116.1|5114.6|5111.8|1105
1581022500000|2020-02-06 20:55:00|5118.6|5115.8|5120.7|5117.9|5122.9|5120.1|5117.9|5115.1|942
1581022800000|2020-02-06 21:00:00|5120.9|5118.1|5118.2|5115.4|5121.2|5118.4|5117.9|5115.1|566
1581023100000|2020-02-06 21:05:00|5117.9|5115.1|5123.9|5121.1|5125.4|5122.6|5117.2|5114.4|466
1581023400000|2020-02-06 21:10:00|5123.7|5120.9|5123.9|5121.1|5125.2|5122.4|5123.2|5120.4|171
1581023700000|2020-02-06 21:15:00|5123.6|5120.8|5120.2|5117.4|5123.6|5120.8|5120.2|5117.4|134
1581024000000|2020-02-06 21:20:00|5120.6|5117.8|5121.6|5118.8|5121.6|5118.8|5120.2|5117.4|246
1581024300000|2020-02-06 21:25:00|5120.6|5117.8|5120.3|5117.5|5120.6|5117.8|5118.9|5116.1|210
1581024600000|2020-02-06 21:30:00|5119.9|5117.1|5122.9|5120.1|5122.9|5120.1|5119.9|5117.1|240
1581024900000|2020-02-06 21:35:00|5122.3|5119.5|5121.9|5119.1|5122.9|5120.1|5121.3|5118.5|189
1581025200000|2020-02-06 21:40:00|5121.8|5119|5125.3|5122.5|5125.3|5122.5|5120.3|5117.5|260
1581025500000|2020-02-06 21:45:00|5125.6|5122.8|5125.3|5122.5|5125.9|5123.1|5122.9|5120.1|403
1581025800000|2020-02-06 21:50:00|5125.6|5122.8|5124.9|5122.1|5126.9|5124.1|5123.9|5121.1|322
1581026100000|2020-02-06 21:55:00|5125.3|5122.5|5123.3|5120.5|5125.9|5123.1|5122.9|5120.1|416
1581030000000|2020-02-06 23:00:00|5128.5|5125.7|5141.5|5138.7|5148.3|5145.5|5125.8|5123|1128
1581030300000|2020-02-06 23:05:00|5141.3|5138.5|5146.3|5143.5|5148.6|5145.8|5141.3|5138.5|485
1581030600000|2020-02-06 23:10:00|5145.8|5143|5145.3|5142.5|5146.3|5143.5|5142.3|5139.5|182
1581030900000|2020-02-06 23:15:00|5145.5|5142.7|5155.3|5152.5|5155.8|5153|5145.3|5142.5|401
1581031200000|2020-02-06 23:20:00|5154.8|5152|5146|5143.2|5155.3|5152.5|5145.3|5142.5|386
1581031500000|2020-02-06 23:25:00|5145.5|5142.7|5146.3|5143.5|5146.3|5143.5|5143|5140.2|191
1581031800000|2020-02-06 23:30:00|5145.9|5143.1|5147.3|5144.5|5147.3|5144.5|5144.3|5141.5|192
1581032100000|2020-02-06 23:35:00|5147|5144.2|5151.5|5148.7|5152|5149.2|5143.3|5140.5|343
1581032400000|2020-02-06 23:40:00|5151.3|5148.5|5149.3|5146.5|5153.3|5150.5|5149.3|5146.5|243
1581032700000|2020-02-06 23:45:00|5149.5|5146.7|5151.3|5148.5|5152.3|5149.5|5149.5|5146.7|183
1581033000000|2020-02-06 23:50:00|5151|5148.2|5153.3|5150.5|5153.3|5150.5|5151|5148.2|184
1581033300000|2020-02-06 23:55:00|5153.6|5150.8|5156.3|5153.5|5160.5|5157.7|5153.6|5150.8|530
1581033600000|2020-02-07 00:00:00|5156.7|5153.9|5156.3|5153.5|5158.3|5155.5|5155.3|5152.5|253
1581033900000|2020-02-07 00:05:00|5156|5153.2|5150.3|5147.5|5156|5153.2|5149.6|5146.8|421
1581034200000|2020-02-07 00:10:00|5149.8|5147|5147.3|5144.5|5151.6|5148.8|5147.3|5144.5|213
1581034500000|2020-02-07 00:15:00|5147.5|5144.7|5148.3|5145.5|5152|5149.2|5147|5144.2|228
1581034800000|2020-02-07 00:20:00|5147.3|5144.5|5150|5147.2|5150|5147.2|5147.3|5144.5|129
1581035100000|2020-02-07 00:25:00|5149.8|5147|5146.3|5143.5|5150|5147.2|5145.6|5142.8|209
1581035400000|2020-02-07 00:30:00|5146.5|5143.7|5148.3|5145.5|5149.5|5146.7|5146.3|5143.5|125
1581035700000|2020-02-07 00:35:00|5147.3|5144.5|5140|5137.2|5148|5145.2|5137.3|5134.5|800
1581036000000|2020-02-07 00:40:00|5139.8|5137|5137.3|5134.5|5141|5138.2|5136.7|5133.9|454
1581036300000|2020-02-07 00:45:00|5137|5134.2|5128|5125.2|5137|5134.2|5126.3|5123.5|1072
1581036600000|2020-02-07 00:50:00|5128.3|5125.5|5133.3|5130.5|5133.3|5130.5|5128.3|5125.5|467
1581036900000|2020-02-07 00:55:00|5133.7|5130.9|5132.3|5129.5|5134.3|5131.5|5129|5126.2|471
1581037200000|2020-02-07 01:00:00|5131.3|5128.5|5134.7|5131.9|5136|5133.2|5131|5128.2|1603
1581037500000|2020-02-07 01:05:00|5134|5131.2|5139.7|5136.9|5146.3|5143.5|5133.3|5130.5|1488
1581037800000|2020-02-07 01:10:00|5139.8|5137|5136.3|5133.5|5141.3|5138.5|5130.3|5127.5|1027
1581038100000|2020-02-07 01:15:00|5136.7|5133.9|5142.3|5139.5|5144.7|5141.9|5136|5133.2|678
1581038400000|2020-02-07 01:20:00|5142.7|5139.9|5142|5139.2|5149.3|5146.5|5140.3|5137.5|1024
1581038700000|2020-02-07 01:25:00|5142.3|5139.5|5141.4|5138.6|5143|5140.2|5139|5136.2|484
1581039000000|2020-02-07 01:30:00|5141.7|5138.9|5141.4|5138.6|5142|5139.2|5135.4|5132.6|777
1581039300000|2020-02-07 01:35:00|5141.2|5138.4|5144.7|5141.9|5148.4|5145.6|5140.7|5137.9|749
1581039600000|2020-02-07 01:40:00|5145.4|5142.6|5142.4|5139.6|5146.4|5143.6|5140.7|5137.9|740
1581039900000|2020-02-07 01:45:00|5142.2|5139.4|5140|5137.2|5143|5140.2|5138.7|5135.9|512
1581040200000|2020-02-07 01:50:00|5140.4|5137.6|5138.4|5135.6|5140.4|5137.6|5134.4|5131.6|672
1581040500000|2020-02-07 01:55:00|5138.7|5135.9|5138.4|5135.6|5141.4|5138.6|5137.4|5134.6|467
1581040800000|2020-02-07 02:00:00|5137.5|5134.7|5140|5137.2|5141|5138.2|5137.4|5134.6|443
1581041100000|2020-02-07 02:05:00|5140.7|5137.9|5141.4|5138.6|5141.4|5138.6|5138.4|5135.6|224
1581041400000|2020-02-07 02:10:00|5141|5138.2|5141.4|5138.6|5143|5140.2|5140.4|5137.6|273
1581041700000|2020-02-07 02:15:00|5140.7|5137.9|5140.4|5137.6|5143.7|5140.9|5139.4|5136.6|466
1581042000000|2020-02-07 02:20:00|5141.1|5138.3|5144.4|5141.6|5145.4|5142.6|5140.1|5137.3|292
1581042300000|2020-02-07 02:25:00|5144.7|5141.9|5144.1|5141.3|5146.1|5143.3|5142.4|5139.6|240
1581042600000|2020-02-07 02:30:00|5144.4|5141.6|5145.1|5142.3|5146.4|5143.6|5143.1|5140.3|233
1581042900000|2020-02-07 02:35:00|5145.4|5142.6|5143.1|5140.3|5146.1|5143.3|5142.4|5139.6|303
1581043200000|2020-02-07 02:40:00|5143.4|5140.6|5138.1|5135.3|5144.1|5141.3|5138.1|5135.3|473
1581043500000|2020-02-07 02:45:00|5138.4|5135.6|5136.4|5133.6|5139.4|5136.6|5135.4|5132.6|804
1581043800000|2020-02-07 02:50:00|5136.7|5133.9|5136.1|5133.3|5138.4|5135.6|5135.4|5132.6|411
1581044100000|2020-02-07 02:55:00|5136.4|5133.6|5135.4|5132.6|5142.1|5139.3|5135.1|5132.3|637
1581044400000|2020-02-07 03:00:00|5136.1|5133.3|5139.4|5136.6|5141.1|5138.3|5135.1|5132.3|344
1581044700000|2020-02-07 03:05:00|5138.4|5135.6|5137.4|5134.6|5139.4|5136.6|5135.1|5132.3|420
1581045000000|2020-02-07 03:10:00|5137.7|5134.9|5137.4|5134.6|5138.4|5135.6|5135.7|5132.9|248
1581045300000|2020-02-07 03:15:00|5137.8|5135|5143.1|5140.3|5143.1|5140.3|5137.8|5135|292
1581045600000|2020-02-07 03:20:00|5142.4|5139.6|5142.4|5139.6|5143.4|5140.6|5141.4|5138.6|262
1581045900000|2020-02-07 03:25:00|5142.1|5139.3|5140.1|5137.3|5142.4|5139.6|5139.4|5136.6|315
1581046200000|2020-02-07 03:30:00|5140.4|5137.6|5139.1|5136.3|5140.4|5137.6|5138.1|5135.3|148
1581046500000|2020-02-07 03:35:00|5138.7|5135.9|5140.4|5137.6|5141.4|5138.6|5138.1|5135.3|156
1581046800000|2020-02-07 03:40:00|5141.1|5138.3|5139.1|5136.3|5141.4|5138.6|5138.4|5135.6|136
1581047100000|2020-02-07 03:45:00|5139.3|5136.5|5129.1|5126.3|5139.4|5136.6|5128.1|5125.3|1663
1581047400000|2020-02-07 03:50:00|5129.4|5126.6|5133.4|5130.6|5133.4|5130.6|5129.1|5126.3|301
1581047700000|2020-02-07 03:55:00|5133.1|5130.3|5134.1|5131.3|5134.1|5131.3|5131.1|5128.3|218
1581048000000|2020-02-07 04:00:00|5133.4|5130.6|5127.4|5124.6|5133.4|5130.6|5126.7|5123.9|605
1581048300000|2020-02-07 04:05:00|5127.7|5124.9|5122.7|5119.9|5130.1|5127.3|5118.1|5115.3|1085
1581048600000|2020-02-07 04:10:00|5122.4|5119.6|5116.4|5113.6|5123.7|5120.9|5116.1|5113.3|1047
1581048900000|2020-02-07 04:15:00|5116.8|5114|5117.4|5114.6|5119.1|5116.3|5115.1|5112.3|542
1581049200000|2020-02-07 04:20:00|5118.1|5115.3|5120.1|5117.3|5122.1|5119.3|5118.1|5115.3|445
1581049500000|2020-02-07 04:25:00|5119.4|5116.6|5121.1|5118.3|5121.1|5118.3|5118.4|5115.6|192
1581049800000|2020-02-07 04:30:00|5120.1|5117.3|5120.1|5117.3|5122.1|5119.3|5118.7|5115.9|314
1581050100000|2020-02-07 04:35:00|5119.9|5117.1|5120.8|5118|5121.7|5118.9|5119.4|5116.6|289
1581050400000|2020-02-07 04:40:00|5120.4|5117.6|5122.4|5119.6|5124.8|5122|5120.4|5117.6|347
1581050700000|2020-02-07 04:45:00|5122.1|5119.3|5121.4|5118.6|5123.4|5120.6|5120.4|5117.6|201
1581051000000|2020-02-07 04:50:00|5121.8|5119|5116.1|5113.3|5121.8|5119|5116.1|5112.9|629
1581051300000|2020-02-07 04:55:00|5115.8|5113|5120.8|5118|5121.4|5118.6|5115.8|5113|310
1581051600000|2020-02-07 05:00:00|5120.9|5118.1|5118.1|5115.3|5121.1|5118.3|5117.4|5114.6|256
1581051900000|2020-02-07 05:05:00|5118.4|5115.6|5118.4|5115.6|5119.8|5117|5117.4|5114.6|138
1581052200000|2020-02-07 05:10:00|5118.6|5115.8|5117.4|5114.6|5118.6|5115.8|5117.4|5114.6|111
1581052500000|2020-02-07 05:15:00|5117.1|5114.3|5113.4|5110.6|5117.4|5114.6|5108.1|5105.3|1071
1581052800000|2020-02-07 05:20:00|5112.9|5110.1|5113.4|5110.6|5113.4|5110.6|5112.4|5109.6|294
1581053100000|2020-02-07 05:25:00|5113.8|5111|5116.1|5113.3|5116.8|5114|5112.4|5109.6|374
1581053400000|2020-02-07 05:30:00|5115.4|5112.6|5117.8|5115|5119.5|5116.7|5115.4|5112.6|700
1581053700000|2020-02-07 05:35:00|5117.5|5114.7|5117.8|5115|5117.8|5115|5114.5|5111.7|582
1581054000000|2020-02-07 05:40:00|5118.8|5116|5121.8|5119|5123.8|5121|5118.8|5116|691
1581054300000|2020-02-07 05:45:00|5122.1|5119.3|5123.1|5120.3|5124.5|5121.7|5121.8|5119|453
1581054600000|2020-02-07 05:50:00|5123.5|5120.7|5126.5|5123.7|5127.1|5124.3|5123.1|5120.3|364
1581054900000|2020-02-07 05:55:00|5126.1|5123.3|5121.8|5119|5126.5|5123.7|5120.8|5118|483
1581055200000|2020-02-07 06:00:00|5122.1|5119.3|5118.5|5115.7|5125.8|5123|5117.8|5115|504
1581055500000|2020-02-07 06:05:00|5118.1|5115.3|5120.5|5117.7|5120.8|5118|5116.5|5113.7|421
1581055800000|2020-02-07 06:10:00|5120.8|5118|5124.5|5121.7|5124.5|5121.7|5120.8|5118|364
1581056100000|2020-02-07 06:15:00|5123.8|5121|5125.8|5123|5127.1|5124.3|5123.1|5120.3|422
1581056400000|2020-02-07 06:20:00|5125.5|5122.7|5135.1|5132.3|5139.1|5136.3|5125.5|5122.7|1372
1581056700000|2020-02-07 06:25:00|5135.5|5132.7|5139.2|5136.4|5139.7|5136.9|5134.2|5131.4|752
1581057000000|2020-02-07 06:30:00|5138.8|5136|5135.8|5133|5138.8|5136|5135.5|5132.7|632
1581057300000|2020-02-07 06:35:00|5135.5|5132.7|5135.2|5132.4|5139.2|5136.4|5135.2|5132.4|368
1581057600000|2020-02-07 06:40:00|5135.5|5132.7|5132.5|5129.7|5137.5|5134.7|5131.2|5128.4|572
1581057900000|2020-02-07 06:45:00|5131.8|5129|5135.2|5132.4|5135.5|5132.7|5129.8|5127|614
1581058200000|2020-02-07 06:50:00|5135.5|5132.7|5138.5|5135.7|5139.8|5137|5135.5|5132.7|483
1581058500000|2020-02-07 06:55:00|5137.8|5135|5135.5|5132.7|5137.8|5135|5132.5|5129.7|467
1581058800000|2020-02-07 07:00:00|5134.8|5132|5127.5|5124.7|5135.5|5132.7|5127.2|5124.4|927
1581059100000|2020-02-07 07:05:00|5127.2|5124.4|5125.2|5122.4|5127.8|5125|5121.5|5118.7|1362
1581059400000|2020-02-07 07:10:00|5126.2|5123.4|5126.5|5123.7|5128.2|5125.4|5123.5|5120.7|474
1581059700000|2020-02-07 07:15:00|5127.2|5124.4|5122.8|5120|5129.5|5126.7|5122.5|5119.7|549
1581060000000|2020-02-07 07:20:00|5122.5|5119.7|5117.5|5114.7|5122.5|5119.7|5113.8|5111|1564
1581060300000|2020-02-07 07:25:00|5117.9|5115.1|5109.5|5106.7|5118.9|5116.1|5109.2|5106.4|1421
1581060600000|2020-02-07 07:30:00|5109.9|5107.1|5114.2|5111.4|5116|5113.2|5109.2|5106.4|907
1581060900000|2020-02-07 07:35:00|5114.5|5111.7|5102.2|5099.4|5116.2|5113.4|5102.2|5099.4|2019
1581061200000|2020-02-07 07:40:00|5102.5|5099.7|5104.5|5101.7|5108.2|5105.4|5102.5|5099.7|1184
1581061500000|2020-02-07 07:45:00|5105.2|5102.4|5107.2|5104.4|5107.2|5104.4|5104.2|5101.4|570
1581061800000|2020-02-07 07:50:00|5106.5|5103.7|5110.2|5107.4|5111.2|5108.4|5106.2|5103.4|1090
1581062100000|2020-02-07 07:55:00|5109.8|5107|5111.5|5108.7|5113.5|5110.7|5109.5|5106.7|600
1581062400000|2020-02-07 08:00:00|5111.9|5109.1|5100.8|5098|5113.2|5110.4|5100.8|5098|2962
1581062700000|2020-02-07 08:05:00|5101.5|5098.7|5106.8|5104|5108.5|5105.7|5100.8|5098|1592
1581063000000|2020-02-07 08:10:00|5106.5|5103.7|5107.5|5104.7|5109.5|5106.7|5103.5|5100.7|984
1581063300000|2020-02-07 08:15:00|5107.8|5105|5103.5|5100.7|5112.2|5109.4|5101.2|5098.4|2113
1581063600000|2020-02-07 08:20:00|5104.2|5101.4|5102.5|5099.7|5105.2|5102.4|5099.8|5097|1529
1581063900000|2020-02-07 08:25:00|5102.8|5100|5099.8|5097|5106.5|5103.7|5095.5|5092.7|2477
1581064200000|2020-02-07 08:30:00|5100.2|5097.4|5098.2|5095.4|5103.2|5100.4|5096.5|5093.7|1844
1581064500000|2020-02-07 08:35:00|5098.5|5095.7|5100.5|5097.7|5106.5|5103.7|5097.5|5094.7|1482
1581064800000|2020-02-07 08:40:00|5101.2|5098.4|5121.2|5118.4|5128.9|5126.1|5100.5|5097.7|4230
1581065100000|2020-02-07 08:45:00|5121|5118.2|5111.5|5108.7|5123.5|5120.7|5105.9|5103.1|2399
1581065400000|2020-02-07 08:50:00|5110.9|5108.1|5107.5|5104.7|5110.9|5108.1|5102.5|5099.7|1661
1581065700000|2020-02-07 08:55:00|5107.9|5105.1|5110.5|5107.7|5112.5|5109.7|5106.5|5103.7|1048
1581066000000|2020-02-07 09:00:00|5110.9|5108.1|5125.5|5122.7|5126.2|5123.4|5110.5|5107.7|2498
1581066300000|2020-02-07 09:05:00|5125.9|5123.1|5121.5|5118.7|5126.5|5123.7|5116.2|5113.4|1328
1581066600000|2020-02-07 09:10:00|5121.9|5119.1|5119.5|5116.7|5123.5|5120.7|5117.9|5115.1|754
1581066900000|2020-02-07 09:15:00|5120.2|5117.4|5127.5|5124.7|5129.9|5127.1|5120.2|5117.4|1298
1581067200000|2020-02-07 09:20:00|5127.9|5125.1|5118.5|5115.7|5129.5|5126.7|5115.5|5112.7|1591
1581067500000|2020-02-07 09:25:00|5119.2|5116.4|5118|5115.2|5127.5|5124.7|5115.2|5112.4|1756
1581067800000|2020-02-07 09:30:00|5117.5|5114.7|5140.9|5138.1|5145.6|5142.8|5109.5|5106.7|7896
1581068100000|2020-02-07 09:35:00|5141.2|5138.4|5133.9|5131.1|5142.6|5139.8|5133.6|5130.8|2429
1581068400000|2020-02-07 09:40:00|5134.6|5131.8|5130.6|5127.8|5134.6|5131.8|5122.6|5119.8|1665
1581068700000|2020-02-07 09:45:00|5130.2|5127.4|5111.9|5109.1|5131.6|5128.8|5111.6|5108.8|2314
1581069000000|2020-02-07 09:50:00|5112.1|5109.3|5111.2|5108.4|5117.2|5114.4|5104.6|5101.8|4220
1581069300000|2020-02-07 09:55:00|5111.6|5108.8|5116.6|5113.8|5117.2|5114.4|5110.2|5107.4|975
1581069600000|2020-02-07 10:00:00|5116.2|5113.4|5108.9|5106.1|5121.6|5118.8|5108.9|5106.1|1492
1581069900000|2020-02-07 10:05:00|5108.6|5105.8|5110.2|5107.4|5113.2|5110.4|5107.6|5104.8|1047
1581070200000|2020-02-07 10:10:00|5110.6|5107.8|5103.6|5100.8|5115.2|5112.4|5092.2|5089.4|4071
1581070500000|2020-02-07 10:15:00|5103.2|5100.4|5105.2|5102.4|5106.2|5103.4|5099.6|5096.8|1211
1581070800000|2020-02-07 10:20:00|5104.9|5102.1|5107.6|5104.8|5108.6|5105.8|5103.2|5100.4|1153
1581071100000|2020-02-07 10:25:00|5107.2|5104.4|5096.2|5093.4|5109.2|5106.4|5090.9|5088.1|2652
1581071400000|2020-02-07 10:30:00|5095.9|5093.1|5085.7|5082.9|5095.9|5093.1|5083.2|5080.4|3542
1581071700000|2020-02-07 10:35:00|5085.6|5082.8|5094.3|5091.5|5096.3|5093.5|5084.2|5081.4|1810
1581072000000|2020-02-07 10:40:00|5094.6|5091.8|5096.6|5093.8|5097.6|5094.8|5091.3|5088.5|1135
1581072300000|2020-02-07 10:45:00|5096.9|5094.1|5094.3|5091.5|5096.9|5094.1|5087.9|5085.1|1146
1581072600000|2020-02-07 10:50:00|5094.6|5091.8|5089.6|5086.8|5095.6|5092.8|5086.3|5083.5|1079
1581072900000|2020-02-07 10:55:00|5089.3|5086.5|5083.6|5080.8|5091.6|5088.8|5081.9|5079.1|1409
1581073200000|2020-02-07 11:00:00|5083.9|5081.1|5069.9|5067.1|5086.9|5084.1|5068.9|5066.1|4416
1581073500000|2020-02-07 11:05:00|5068.9|5066.1|5076.9|5074.1|5077.6|5074.8|5063.9|5061.1|3443
1581073800000|2020-02-07 11:10:00|5077.3|5074.5|5081.6|5078.8|5083.9|5081.1|5073.9|5071.1|1984
1581074100000|2020-02-07 11:15:00|5082.3|5079.5|5084.9|5082.1|5089.3|5086.5|5080.9|5078.1|2353
1581074400000|2020-02-07 11:20:00|5084.6|5081.8|5083.6|5080.8|5087.9|5085.1|5081.6|5078.8|1138
1581074700000|2020-02-07 11:25:00|5084.3|5081.5|5088.9|5086.1|5091.9|5089.1|5081.6|5078.8|1761
1581075000000|2020-02-07 11:30:00|5089.3|5086.5|5083.6|5080.8|5093.3|5090.5|5083.3|5080.5|1574
1581075300000|2020-02-07 11:35:00|5083.3|5080.5|5083.6|5080.8|5089.6|5086.8|5079.6|5076.8|8351
1581075600000|2020-02-07 11:40:00|5083.9|5081.1|5075.6|5072.8|5084.9|5082.1|5072.6|5069.8|3921
1581075900000|2020-02-07 11:45:00|5075.9|5073.1|5074.2|5071.4|5078.6|5075.8|5072.9|5070.1|1802
1581076200000|2020-02-07 11:50:00|5073.9|5071.1|5073.6|5070.8|5079.6|5076.8|5072.6|5069.8|1850
1581076500000|2020-02-07 11:55:00|5072.9|5070.1|5079.6|5076.8|5085.6|5082.8|5072.2|5069.4|2145
1581076800000|2020-02-07 12:00:00|5080.2|5077.4|5081.9|5079.1|5082.9|5080.1|5076.6|5073.8|1176
1581077100000|2020-02-07 12:05:00|5082.2|5079.4|5083.9|5081.1|5085.2|5082.4|5079.9|5077.1|1145
1581077400000|2020-02-07 12:10:00|5083.2|5080.4|5076.6|5073.8|5083.6|5080.8|5074.6|5071.8|1436
1581077700000|2020-02-07 12:15:00|5076.4|5073.6|5069.9|5067.1|5079.9|5077.1|5068.9|5066.1|1530
1581078000000|2020-02-07 12:20:00|5069.6|5066.8|5071.2|5068.4|5074.9|5072.1|5068.2|5065.4|1792
1581078300000|2020-02-07 12:25:00|5070.9|5068.1|5076.3|5073.5|5079.6|5076.8|5069.3|5066.5|1511
1581078600000|2020-02-07 12:30:00|5076.6|5073.8|5072.6|5069.8|5080.9|5078.1|5071.9|5069.1|1269
1581078900000|2020-02-07 12:35:00|5072.9|5070.1|5071.9|5069.1|5074.6|5071.8|5071.3|5068.5|807
1581079200000|2020-02-07 12:40:00|5072.6|5069.8|5072.6|5069.8|5075.9|5073.1|5070.6|5067.8|1050
1581079500000|2020-02-07 12:45:00|5072.9|5070.1|5063.3|5060.5|5073.3|5070.5|5061.6|5058.8|3322
1581079800000|2020-02-07 12:50:00|5063.6|5060.8|5061.6|5058.8|5063.6|5060.8|5054.9|5052.1|5126
1581080100000|2020-02-07 12:55:00|5061.9|5059.1|5057.6|5054.8|5061.9|5059.1|5057.6|5054.8|1473
1581080400000|2020-02-07 13:00:00|5058.6|5055.8|5058.6|5055.8|5067.9|5065.1|5056.6|5053.8|2906
1581080700000|2020-02-07 13:05:00|5058.3|5055.5|5049.9|5047.1|5058.6|5055.8|5049.6|5046.8|3020
1581081000000|2020-02-07 13:10:00|5050.3|5047.5|5049.6|5046.8|5052.6|5049.8|5047.9|5045.1|1794
1581081300000|2020-02-07 13:15:00|5049.3|5046.5|5045.3|5042.5|5051.3|5048.5|5044.3|5041.5|2288
1581081600000|2020-02-07 13:20:00|5044.9|5042.1|5049|5046.2|5050.6|5047.8|5038.9|5035.9|4831
1581081900000|2020-02-07 13:25:00|5048.6|5045.8|5051|5048.2|5054.6|5051.8|5043.1|5040.3|2441
1581082200000|2020-02-07 13:30:00|5051.3|5048.5|5049.3|5046.5|5063.6|5059.2|5047.3|5044.5|4643
1581082500000|2020-02-07 13:35:00|5049|5046.2|5051.3|5048.5|5053.6|5050.8|5031.9|5029.1|9668
1581082800000|2020-02-07 13:40:00|5051.5|5048.7|5042|5039.2|5053.6|5050.8|5039.6|5036.8|3933
1581083100000|2020-02-07 13:45:00|5042.3|5039.5|5041|5038.2|5051|5048.2|5033|5030.2|5928
1581083400000|2020-02-07 13:50:00|5041.3|5038.5|5040|5037.2|5044|5041.2|5036.3|5033.5|3006
1581083700000|2020-02-07 13:55:00|5040.3|5037.5|5039|5036.2|5045.3|5042.5|5038.3|5035.5|2858
1581084000000|2020-02-07 14:00:00|5039.3|5036.5|5035.6|5032.8|5059.3|5056.5|5032|5029.2|12671
1581084300000|2020-02-07 14:05:00|5036|5033.2|5047.6|5044.8|5049.3|5046.5|5025|5022.2|9545
1581084600000|2020-02-07 14:10:00|5048|5045.2|5050.6|5047.8|5062|5059.2|5045.3|5042.5|8839
1581084900000|2020-02-07 14:15:00|5050.3|5047.5|5048|5045.2|5060|5057.2|5044.6|5041.8|6700
1581085200000|2020-02-07 14:20:00|5048.1|5045.3|5049.6|5046.8|5056|5053.2|5045|5042.2|4810
1581085500000|2020-02-07 14:25:00|5050|5047.2|5058.3|5055.5|5059|5056.2|5050|5047.2|2922
1581085800000|2020-02-07 14:30:00|5058|5055.2|5039.6|5036.8|5062|5059.2|5038|5035.2|8747
1581086100000|2020-02-07 14:35:00|5039.5|5036.7|5046|5043.2|5058|5055.2|5037.3|5034.5|8644
1581086400000|2020-02-07 14:40:00|5045.6|5042.8|5038.6|5035.8|5046.3|5043.5|5036.3|5033.5|5324
1581086700000|2020-02-07 14:45:00|5038|5035.2|5047.3|5044.5|5051|5048.2|5037|5034.2|4731
1581087000000|2020-02-07 14:50:00|5047|5044.2|5051|5048.2|5056|5053.2|5045.3|5042.5|6924
1581087300000|2020-02-07 14:55:00|5050.6|5047.8|5042.3|5039.5|5053.3|5050.5|5041.3|5038.5|5424
1581087600000|2020-02-07 15:00:00|5042|5039.2|5049.3|5046.5|5050.7|5047.9|5031.6|5028.8|8992
1581087900000|2020-02-07 15:05:00|5049|5046.2|5055.7|5052.9|5056.7|5053.9|5043.7|5040.9|7228
1581088200000|2020-02-07 15:10:00|5055.3|5052.5|5071.3|5068.5|5073.3|5070.5|5053.3|5050.5|21485
1581088500000|2020-02-07 15:15:00|5070.7|5067.9|5075.7|5072.9|5080|5077.2|5065.7|5062.9|11243
1581088800000|2020-02-07 15:20:00|5075.3|5072.5|5079.3|5076.5|5084.7|5081.9|5075.3|5072.5|8420
1581089100000|2020-02-07 15:25:00|5078.7|5075.9|5072.4|5069.6|5078.7|5075.9|5064.7|5061.9|14028
1581089400000|2020-02-07 15:30:00|5071.7|5068.9|5084|5081.2|5087.7|5084.9|5071.7|5068.9|5983
1581089700000|2020-02-07 15:35:00|5084.7|5081.9|5083.7|5080.9|5089.7|5086.9|5077.7|5074.9|5839
1581090000000|2020-02-07 15:40:00|5084|5081.2|5085|5082.2|5085.7|5082.9|5075|5072.2|5318
1581090300000|2020-02-07 15:45:00|5085.4|5082.6|5073.4|5070.6|5085.4|5082.6|5067.7|5064.9|5944
1581090600000|2020-02-07 15:50:00|5073.7|5070.9|5073.4|5070.6|5079|5076.2|5072.4|5069.6|4249
1581090900000|2020-02-07 15:55:00|5073|5070.2|5085.7|5082.9|5093|5090.2|5073|5070.2|6445
1581091200000|2020-02-07 16:00:00|5085.4|5082.6|5082|5079.2|5086|5083.2|5071.4|5068.6|6751
1581091500000|2020-02-07 16:05:00|5081.4|5078.6|5092.4|5089.6|5099.4|5096.6|5081|5078.2|11175
1581091800000|2020-02-07 16:10:00|5093.1|5090.3|5096.4|5093.6|5098.4|5095.6|5080.4|5077.6|9028
1581092100000|2020-02-07 16:15:00|5096.1|5093.3|5101.4|5098.6|5103.4|5100.6|5094.7|5091.9|4464
1581092400000|2020-02-07 16:20:00|5100.7|5097.9|5113.1|5110.3|5116.7|5113.9|5100.7|5097.9|8883
1581092700000|2020-02-07 16:25:00|5112.7|5109.9|5108.7|5105.9|5117.4|5114.6|5102.1|5099.3|11311
1581093000000|2020-02-07 16:30:00|5108.4|5105.6|5095.7|5092.9|5114.4|5111.6|5093.7|5090.9|7503
1581093300000|2020-02-07 16:35:00|5095.1|5092.3|5086.7|5083.9|5096.7|5093.9|5085.7|5082.9|5476
1581093600000|2020-02-07 16:40:00|5086.4|5083.6|5086.4|5083.6|5092.4|5089.6|5083.7|5080.9|4474
1581093900000|2020-02-07 16:45:00|5086.1|5083.3|5083.1|5080.3|5088.7|5085.9|5078.1|5075.3|8039
1581094200000|2020-02-07 16:50:00|5082.7|5079.9|5084.7|5081.9|5085.7|5082.9|5078.7|5075.9|2551
1581094500000|2020-02-07 16:55:00|5084.2|5081.4|5080.4|5077.6|5085.1|5082.3|5080.1|5077.3|1916
1581094800000|2020-02-07 17:00:00|5080.1|5077.3|5086.7|5083.9|5091.4|5088.6|5075.4|5072.6|4584
1581095100000|2020-02-07 17:05:00|5086.4|5083.6|5083.4|5080.6|5093.4|5090.6|5082.4|5079.6|4064
1581095400000|2020-02-07 17:10:00|5082.9|5080.1|5080.4|5077.6|5087.4|5084.6|5079.4|5076.6|4635
1581095700000|2020-02-07 17:15:00|5080.1|5077.3|5078.1|5075.3|5087.4|5084.6|5073.4|5070.6|5438
1581096000000|2020-02-07 17:20:00|5077.7|5074.9|5075.4|5072.6|5079.4|5076.6|5074.7|5071.9|2058
1581096300000|2020-02-07 17:25:00|5075.1|5072.3|5076.1|5073.3|5077.7|5074.9|5073.1|5070.3|2216
1581096600000|2020-02-07 17:30:00|5075.7|5072.9|5070.4|5067.6|5077.4|5074.6|5068.7|5065.9|3502
1581096900000|2020-02-07 17:35:00|5070.1|5067.3|5071.7|5068.9|5073.4|5070.6|5068.7|5065.9|2947
1581097200000|2020-02-07 17:40:00|5071.4|5068.6|5071.4|5068.6|5075.1|5072.3|5070.4|5067.6|1878
1581097500000|2020-02-07 17:45:00|5071.8|5069|5069.4|5066.6|5073.1|5070.3|5067.4|5064.6|2286
1581097800000|2020-02-07 17:50:00|5069.1|5066.3|5064.1|5061.3|5069.8|5067|5058.1|5055.3|7907
1581098100000|2020-02-07 17:55:00|5063.1|5060.3|5059.7|5056.9|5066.1|5063.3|5057.7|5054.9|3488
1581098400000|2020-02-07 18:00:00|5059.4|5056.6|5060.7|5057.9|5061.1|5058.3|5055.7|5052.9|2728
1581098700000|2020-02-07 18:05:00|5060.4|5057.6|5060.8|5058|5066.1|5063.3|5057.4|5054.6|2756
1581099000000|2020-02-07 18:10:00|5060.4|5057.6|5067.4|5064.6|5070.4|5067.6|5057.1|5054.3|3870
1581099300000|2020-02-07 18:15:00|5067.8|5065|5063.4|5060.6|5068.8|5066|5063.1|5060.3|1720
1581099600000|2020-02-07 18:20:00|5063.1|5060.3|5068.4|5065.6|5070.1|5067.3|5062.1|5059.3|2117
1581099900000|2020-02-07 18:25:00|5068.1|5065.3|5070.4|5067.6|5070.4|5067.6|5067.1|5064.3|2199
1581100200000|2020-02-07 18:30:00|5070.1|5067.3|5062.8|5060|5073.1|5070.3|5059.8|5057|4645
1581100500000|2020-02-07 18:35:00|5063.4|5060.6|5069.4|5066.6|5079.1|5076.3|5062.8|5060|4024
1581100800000|2020-02-07 18:40:00|5068.8|5066|5063.8|5061|5069.8|5067|5058.8|5056|2712
1581101100000|2020-02-07 18:45:00|5064.1|5061.3|5066.8|5064|5066.8|5064|5061.1|5058.3|2688
1581101400000|2020-02-07 18:50:00|5066.9|5064.1|5066.1|5063.3|5071.4|5068.6|5063.8|5061|2760
1581101700000|2020-02-07 18:55:00|5066.4|5063.6|5048.8|5046|5066.4|5063.6|5048.4|5045.6|6265
1581102000000|2020-02-07 19:00:00|5049.1|5046.3|5051.1|5048.3|5056.8|5054|5047.8|5045|5253
1581102300000|2020-02-07 19:05:00|5051.4|5048.6|5053.4|5050.6|5055.4|5052.6|5050.4|5047.6|3024
1581102600000|2020-02-07 19:10:00|5052.8|5050|5051.1|5048.3|5055.1|5052.3|5047.8|5045|4438
1581102900000|2020-02-07 19:15:00|5050.8|5048|5050.4|5047.6|5054.4|5051.6|5042.8|5040|4748
1581103200000|2020-02-07 19:20:00|5050.1|5047.3|5059.4|5056.6|5062.1|5059.3|5049.4|5046.6|6478
1581103500000|2020-02-07 19:25:00|5059.1|5056.3|5051.8|5049|5059.4|5056.6|5042.4|5039.6|28746
1581103800000|2020-02-07 19:30:00|5051.4|5048.6|5054.3|5051.5|5061.8|5059|5051.4|5048.6|3986
1581104100000|2020-02-07 19:35:00|5054.1|5051.3|5048.8|5046|5055.8|5053|5047.8|5045|1731
1581104400000|2020-02-07 19:40:00|5048.1|5045.3|5055.1|5052.3|5055.3|5052.5|5047.5|5044.7|1922
1581104700000|2020-02-07 19:45:00|5054.8|5052|5052.1|5049.3|5055.8|5053|5050.1|5047.3|916
1581105000000|2020-02-07 19:50:00|5052.8|5050|5051.1|5048.3|5053.1|5050.3|5050.1|5047.3|1039
1581105300000|2020-02-07 19:55:00|5050.8|5048|5049.5|5046.7|5052.5|5049.7|5043.1|5040.3|2483
1581105600000|2020-02-07 20:00:00|5049.3|5046.5|5051.8|5049|5056.1|5053.3|5049.1|5046.3|1355
1581105900000|2020-02-07 20:05:00|5052.1|5049.3|5057.8|5055|5058.5|5055.7|5051.8|5049|904
1581106200000|2020-02-07 20:10:00|5057.5|5054.7|5059.5|5056.7|5060.8|5058|5056.8|5054|627
1581106500000|2020-02-07 20:15:00|5059.8|5057|5061.5|5058.7|5061.8|5059|5059.5|5056.7|347
1581106800000|2020-02-07 20:20:00|5061.8|5059|5062.8|5060|5064.8|5062|5061.5|5058.7|607
1581107100000|2020-02-07 20:25:00|5061.8|5059|5059.8|5057|5063.1|5060.3|5059.1|5056.3|878
1581107400000|2020-02-07 20:30:00|5060.1|5057.3|5060.1|5057.3|5061.5|5058.7|5057.8|5055|518
1581107700000|2020-02-07 20:35:00|5059.3|5056.5|5057.1|5054.3|5059.8|5057|5056.1|5053.3|477
1581108000000|2020-02-07 20:40:00|5056.8|5054|5058.8|5056|5058.8|5056|5056.1|5053.3|335
1581108300000|2020-02-07 20:45:00|5058.1|5055.3|5058.8|5056|5061.8|5059|5057.8|5055|469
1581108600000|2020-02-07 20:50:00|5059.1|5056.3|5057.1|5054.3|5059.1|5056.3|5054.1|5051.3|621
1581108900000|2020-02-07 20:55:00|5057.5|5054.7|5056.2|5053.4|5059.1|5056.3|5055.8|5053|750
1581109200000|2020-02-07 21:00:00|5056.5|5053.7|5055.8|5053|5057.2|5054.4|5052.8|5050|470
1581109500000|2020-02-07 21:05:00|5055.5|5052.7|5057.5|5054.7|5057.8|5055|5054.8|5052|395
1581109800000|2020-02-07 21:10:00|5057.8|5055|5060.8|5058|5062.2|5059.4|5057.8|5055|341
1581110100000|2020-02-07 21:15:00|5061.2|5058.4|5058.5|5055.7|5061.8|5059|5056.2|5053.4|181
1581110400000|2020-02-07 21:20:00|5058.8|5056|5057.2|5054.4|5059.2|5056.4|5056.2|5053.4|479
1581110700000|2020-02-07 21:25:00|5056.8|5054|5058.2|5055.4|5058.2|5055.4|5055.8|5053|222
1581111000000|2020-02-07 21:30:00|5057.8|5055|5063.5|5060.7|5063.5|5060.7|5055.2|5052.4|652
1581111300000|2020-02-07 21:35:00|5062.8|5060|5063.8|5061|5070.2|5067.4|5062.8|5060|586
1581111600000|2020-02-07 21:40:00|5063.7|5060.9|5058.5|5055.7|5063.8|5061|5058.5|5055.7|171
1581111900000|2020-02-07 21:45:00|5058.2|5055.4|5055.2|5052.4|5058.8|5056|5054.8|5052|347
1581112200000|2020-02-07 21:50:00|5055.5|5052.7|5058.2|5055.4|5058.2|5055.4|5052.2|5049.4|387
1581112500000|2020-02-07 21:55:00|5057.8|5055|5051.8|5049|5057.8|5055|5049.8|5046.3|3383
1581289200000|2020-02-09 23:00:00|5017.7|5014.9|5027.7|5024.9|5028.9|5026.1|4997.2|4994.1|3326
1581289500000|2020-02-09 23:05:00|5027.9|5025.1|5010.2|5007.4|5033.2|5030.4|5010.2|5007.4|1924
1581289800000|2020-02-09 23:10:00|5009.6|5006.8|5016.2|5013.4|5017.2|5014.4|5007.2|5004.4|1441
1581290100000|2020-02-09 23:15:00|5016.7|5013.9|5005.7|5002.9|5017.2|5014.4|5004.9|5002.1|767
1581290400000|2020-02-09 23:20:00|5005.9|5003.1|5007.3|5004.5|5016.3|5013.5|5005.9|5003.1|1016
1581290700000|2020-02-09 23:25:00|5007.9|5005.1|5001.3|4998.5|5008.3|5005.5|4998.6|4995.8|998
1581291000000|2020-02-09 23:30:00|5001.9|4999.1|4976.6|4973.8|5002.3|4999.5|4974.6|4971.8|1988
1581291300000|2020-02-09 23:35:00|4976.9|4974.1|4993.6|4990.8|4994.1|4991.3|4976.6|4973.8|1236
1581291600000|2020-02-09 23:40:00|4993.3|4990.5|4992.3|4989.5|4994.1|4991.3|4983.6|4980.8|1287
1581291900000|2020-02-09 23:45:00|4992.4|4989.6|4996.3|4993.5|4997.3|4994.5|4991.9|4989.1|704
1581292200000|2020-02-09 23:50:00|4996.5|4993.7|4999.3|4996.5|5000.6|4997.8|4995.6|4992.8|399
1581292500000|2020-02-09 23:55:00|4999.1|4996.3|4994|4991.2|4999.3|4996.5|4992.4|4989.6|1420
1581292800000|2020-02-10 00:00:00|4994.5|4991.7|5004.4|5001.6|5005|5002.2|4993|4990.2|649
1581293100000|2020-02-10 00:05:00|5004.6|5001.8|5008.4|5005.6|5009.4|5006.6|5000.4|4997.6|813
1581293400000|2020-02-10 00:10:00|5008|5005.2|5003|5000.2|5008.4|5005.6|5000.6|4997.8|529
1581293700000|2020-02-10 00:15:00|5003.3|5000.5|4997|4994.2|5004|5001.2|4994.4|4991.6|763
1581294000000|2020-02-10 00:20:00|4996.7|4993.9|4996|4993.2|4997|4994.2|4993.4|4990.6|707
1581294300000|2020-02-10 00:25:00|4996.6|4993.8|4997|4994.2|4998|4995.2|4995|4992.2|504
1581294600000|2020-02-10 00:30:00|4997.3|4994.5|5003|5000.2|5005|5002.2|4997|4994.2|559
1581294900000|2020-02-10 00:35:00|5003.6|5000.8|5005|5002.2|5008|5005.2|4999.6|4996.8|673
1581295200000|2020-02-10 00:40:00|5005.7|5002.9|5005.4|5002.6|5006|5003.2|5003.7|5000.9|258
1581295500000|2020-02-10 00:45:00|5005|5002.2|5004|5001.2|5011.7|5008.9|5003|5000.2|832
1581295800000|2020-02-10 00:50:00|5003.7|5000.9|5005.4|5002.6|5006|5003.2|5001.4|4998.6|576
1581296100000|2020-02-10 00:55:00|5005.7|5002.9|5007.7|5004.9|5007.7|5004.9|5001.4|4998.6|539
1581296400000|2020-02-10 01:00:00|5008|5005.2|5010|5007.2|5015|5012.2|5004|5001.2|2458
1581296700000|2020-02-10 01:05:00|5009.5|5006.7|5010|5007.2|5010.4|5007.6|5002.7|4999.9|1852
1581297000000|2020-02-10 01:10:00|5009.4|5006.6|5009|5006.2|5010.4|5007.6|5006.4|5003.6|661
1581297300000|2020-02-10 01:15:00|5009.3|5006.5|5017.7|5014.9|5018.4|5015.6|5009.3|5006.5|1398
1581297600000|2020-02-10 01:20:00|5017.4|5014.6|5021.4|5018.6|5022|5019.2|5016.4|5013.6|1886
1581297900000|2020-02-10 01:25:00|5021.7|5018.9|5017.9|5015.1|5022.4|5019.6|5016.4|5013.6|1157
1581298200000|2020-02-10 01:30:00|5018|5015.2|5019.4|5016.6|5022|5019.2|5017|5014.2|837
1581298500000|2020-02-10 01:35:00|5019.5|5016.7|5023.4|5020.6|5028|5025.2|5019.5|5016.7|1903
1581298800000|2020-02-10 01:40:00|5023|5020.2|5031.4|5028.6|5031.7|5028.9|5023|5020.2|973
1581299100000|2020-02-10 01:45:00|5031.7|5028.9|5032.4|5029.6|5034.4|5031.6|5029.4|5026.6|1341
1581299400000|2020-02-10 01:50:00|5032.7|5029.9|5030.4|5027.6|5034.4|5031.6|5029.1|5026.3|688
1581299700000|2020-02-10 01:55:00|5030.6|5027.8|5029.4|5026.6|5033.4|5030.6|5028.4|5025.6|692
1581300000000|2020-02-10 02:00:00|5029.7|5026.9|5034.4|5031.6|5036.4|5033.6|5029.4|5026.6|695
1581300300000|2020-02-10 02:05:00|5034.7|5031.9|5032.1|5029.3|5034.7|5031.9|5031.4|5028.6|485
1581300600000|2020-02-10 02:10:00|5032.4|5029.6|5038.4|5035.6|5039.4|5036.6|5032.1|5029.3|881
1581300900000|2020-02-10 02:15:00|5038.1|5035.3|5038.1|5035.3|5042.1|5039.3|5036.4|5033.6|824
1581301200000|2020-02-10 02:20:00|5037.4|5034.6|5039.4|5036.6|5041.1|5038.3|5037.4|5034.6|490
1581301500000|2020-02-10 02:25:00|5039.7|5036.9|5041.1|5038.3|5042.1|5039.3|5039.1|5036.3|470
1581301800000|2020-02-10 02:30:00|5041.4|5038.6|5062.4|5059.6|5067.1|5064.3|5038.4|5035.6|2793
1581302100000|2020-02-10 02:35:00|5062.1|5059.3|5060.4|5057.6|5064.1|5061.3|5053.4|5050.6|1734
1581302400000|2020-02-10 02:40:00|5059.4|5056.6|5057.4|5054.6|5061.4|5058.6|5054.4|5051.6|974
1581302700000|2020-02-10 02:45:00|5056.8|5054|5056.4|5053.6|5058.4|5055.6|5055.4|5052.6|482
1581303000000|2020-02-10 02:50:00|5056.8|5054|5056.4|5053.6|5058.4|5055.6|5054.4|5051.6|383
1581303300000|2020-02-10 02:55:00|5055.4|5052.6|5056.5|5053.7|5059.4|5056.6|5054.4|5051.6|645
1581303600000|2020-02-10 03:00:00|5056.1|5053.3|5056.5|5053.7|5058.5|5055.7|5055.5|5052.7|605
1581303900000|2020-02-10 03:05:00|5056.1|5053.3|5054.5|5051.7|5056.1|5053.3|5053.5|5050.7|386
1581304200000|2020-02-10 03:10:00|5054.1|5051.3|5050.5|5047.7|5054.1|5051.3|5049.1|5046.3|1081
1581304500000|2020-02-10 03:15:00|5049.5|5046.7|5044.1|5041.3|5050.5|5047.7|5044.1|5041.3|1044
1581304800000|2020-02-10 03:20:00|5044.5|5041.7|5040.5|5037.7|5044.5|5041.7|5040.5|5037.7|668
1581305100000|2020-02-10 03:25:00|5041.1|5038.3|5043.1|5040.3|5044.5|5041.7|5041.1|5038.3|438
1581305400000|2020-02-10 03:30:00|5043.5|5040.7|5039.1|5036.3|5043.5|5040.7|5039.1|5036.3|385
1581305700000|2020-02-10 03:35:00|5039.5|5036.7|5038.1|5035.3|5039.5|5036.7|5035.5|5032.7|582
1581306000000|2020-02-10 03:40:00|5038.5|5035.7|5042.5|5039.7|5043.5|5040.7|5038.1|5035.3|614
1581306300000|2020-02-10 03:45:00|5043.1|5040.3|5039.1|5036.3|5043.5|5040.7|5038.1|5035.3|461
1581306600000|2020-02-10 03:50:00|5038.8|5036|5037.1|5034.3|5039.1|5036.3|5036.5|5033.7|310
1581306900000|2020-02-10 03:55:00|5036.8|5034|5037.1|5034.3|5038.5|5035.7|5036.5|5033.7|187
1581307200000|2020-02-10 04:00:00|5036.7|5033.9|5039.1|5036.3|5039.5|5036.7|5036.5|5033.7|156
1581307500000|2020-02-10 04:05:00|5039.5|5036.7|5037.1|5034.3|5043.5|5040.7|5037.1|5034.3|765
1581307800000|2020-02-10 04:10:00|5037.5|5034.7|5040.1|5037.3|5041.1|5038.3|5037.5|5034.7|185
1581308100000|2020-02-10 04:15:00|5039.9|5037.1|5041.1|5038.3|5041.8|5039|5039.5|5036.7|167
1581308400000|2020-02-10 04:20:00|5040.5|5037.7|5042.5|5039.7|5042.5|5039.7|5038.5|5035.7|264
1581308700000|2020-02-10 04:25:00|5042.1|5039.3|5041.1|5038.3|5042.5|5039.7|5040.5|5037.7|196
1581309000000|2020-02-10 04:30:00|5041.5|5038.7|5042.5|5039.7|5042.5|5039.7|5041.1|5038.3|68
1581309300000|2020-02-10 04:35:00|5042.1|5039.3|5043.1|5040.3|5043.1|5040.3|5040.5|5037.7|195
1581309600000|2020-02-10 04:40:00|5043.4|5040.6|5046.1|5043.3|5047.1|5044.3|5043.1|5040.3|631
1581309900000|2020-02-10 04:45:00|5046.5|5043.7|5046.1|5043.3|5047.1|5044.3|5046.1|5043.3|157
1581310200000|2020-02-10 04:50:00|5045.6|5042.8|5042.5|5039.7|5047.5|5044.7|5042.5|5039.7|338
1581310500000|2020-02-10 04:55:00|5041.5|5038.7|5038.1|5035.3|5041.5|5038.7|5036.1|5033.3|721
1581310800000|2020-02-10 05:00:00|5038.8|5036|5041.1|5038.3|5042.8|5040|5037.1|5034.3|472
1581311100000|2020-02-10 05:05:00|5041.8|5039|5042.1|5039.3|5043.1|5040.3|5040.1|5037.3|270
1581311400000|2020-02-10 05:10:00|5042.4|5039.6|5043.2|5040.4|5044.8|5042|5042.1|5039.3|305
1581311700000|2020-02-10 05:15:00|5043.4|5040.6|5042.8|5040|5043.5|5040.7|5041.2|5038.4|301
1581312000000|2020-02-10 05:20:00|5043.2|5040.4|5047.5|5044.7|5047.5|5044.7|5042.2|5039.4|280
1581312300000|2020-02-10 05:25:00|5047.2|5044.4|5047.8|5045|5048.8|5046|5046.2|5043.4|393
1581312600000|2020-02-10 05:30:00|5048.2|5045.4|5049.2|5046.4|5051.2|5048.4|5047.2|5044.4|758
1581312900000|2020-02-10 05:35:00|5049.4|5046.6|5056.2|5053.4|5056.2|5053.4|5048.8|5046|557
1581313200000|2020-02-10 05:40:00|5055.9|5053.1|5052.8|5050|5055.9|5053.1|5051.8|5049|360
1581313500000|2020-02-10 05:45:00|5052.5|5049.7|5054.2|5051.4|5055.2|5052.4|5050.4|5047.6|453
1581313800000|2020-02-10 05:50:00|5053.8|5051|5050.2|5047.4|5054.2|5051.4|5048.2|5045.4|417
1581314100000|2020-02-10 05:55:00|5050|5047.2|5053.2|5050.4|5053.8|5051|5049.5|5046.7|409
1581314400000|2020-02-10 06:00:00|5053.5|5050.7|5057.2|5054.4|5059.8|5057|5050.5|5047.7|831
1581314700000|2020-02-10 06:05:00|5056.9|5054.1|5053.2|5050.4|5057.5|5054.7|5052.2|5049.4|419
1581315000000|2020-02-10 06:10:00|5053.5|5050.7|5053.2|5050.4|5056.2|5053.4|5052.5|5049.7|331
1581315300000|2020-02-10 06:15:00|5052.8|5050|5054.2|5051.4|5055.2|5052.4|5051.5|5048.7|425
1581315600000|2020-02-10 06:20:00|5053.8|5051|5055.6|5052.8|5056.8|5054|5051.6|5048.8|291
1581315900000|2020-02-10 06:25:00|5055.2|5052.4|5054.2|5051.4|5055.7|5052.9|5053.6|5050.8|205
1581316200000|2020-02-10 06:30:00|5054.5|5051.7|5055.2|5052.4|5056.6|5053.8|5053.6|5050.8|278
1581316500000|2020-02-10 06:35:00|5054.8|5052|5057.2|5054.4|5057.6|5054.8|5054.2|5051.4|178
1581316800000|2020-02-10 06:40:00|5057.3|5054.5|5058.2|5055.4|5058.6|5055.8|5055.2|5052.4|350
1581317100000|2020-02-10 06:45:00|5058.6|5055.8|5060.2|5057.4|5062.6|5059.8|5056.6|5053.8|505
1581317400000|2020-02-10 06:50:00|5059.9|5057.1|5059.2|5056.4|5060.2|5057.4|5058.6|5055.8|471
1581317700000|2020-02-10 06:55:00|5059.5|5056.7|5054.2|5051.4|5064.7|5061.9|5052.8|5050|804
1581318000000|2020-02-10 07:00:00|5054.6|5051.8|5046.2|5043.4|5056.2|5053.4|5045.2|5042.4|1434
1581318300000|2020-02-10 07:05:00|5045.8|5043|5045.8|5043|5046.2|5043.4|5043.2|5040.4|817
1581318600000|2020-02-10 07:10:00|5046.2|5043.4|5038.8|5036|5046.6|5043.8|5036.8|5034|919
1581318900000|2020-02-10 07:15:00|5038.6|5035.8|5039.2|5036.4|5042.2|5039.4|5037.8|5035|614
1581319200000|2020-02-10 07:20:00|5039.8|5037|5043.8|5041|5044.8|5042|5038.8|5036|769
1581319500000|2020-02-10 07:25:00|5044.2|5041.4|5042.2|5039.4|5044.2|5041.4|5041.2|5038.4|278
1581319800000|2020-02-10 07:30:00|5042.5|5039.7|5040.6|5037.8|5046.2|5043.4|5039.2|5036.4|966
1581320100000|2020-02-10 07:35:00|5039.9|5037.1|5042.9|5040.1|5044.2|5041.4|5035.9|5033.1|1018
1581320400000|2020-02-10 07:40:00|5043.2|5040.4|5040.9|5038.1|5046.9|5044.1|5038.6|5035.8|929
1581320700000|2020-02-10 07:45:00|5040.6|5037.8|5037.9|5035.1|5040.6|5037.8|5035.6|5032.8|72344
1581321000000|2020-02-10 07:50:00|5038.2|5035.4|5037.2|5034.4|5040.2|5037.4|5036.2|5033.4|740
1581321300000|2020-02-10 07:55:00|5036.9|5034.1|5030.2|5027.4|5037.2|5034.4|5028.2|5025.4|1608
1581321600000|2020-02-10 08:00:00|5029.9|5027.1|5033.2|5030.4|5035.9|5033.1|5027.9|5025.1|2361
1581321900000|2020-02-10 08:05:00|5032.9|5030.1|5039.6|5036.8|5040.9|5038.1|5032.9|5030.1|1915
1581322200000|2020-02-10 08:10:00|5039.9|5037.1|5037.9|5035.1|5044.9|5042.1|5035.9|5033.1|1628
1581322500000|2020-02-10 08:15:00|5037.2|5034.4|5027.9|5025.1|5037.9|5035.1|5024.6|5021.8|2970
1581322800000|2020-02-10 08:20:00|5027.7|5024.9|5020.9|5018.1|5027.7|5024.9|5018.9|5016.1|2312
1581323100000|2020-02-10 08:25:00|5020.7|5017.9|5015.9|5013.1|5020.9|5018.1|5012.9|5010.1|3520
1581323400000|2020-02-10 08:30:00|5016.7|5013.9|5024.3|5021.5|5028.6|5025.8|5015.2|5012.4|3414
1581323700000|2020-02-10 08:35:00|5023.9|5021.1|5014.1|5011.3|5026.3|5023.5|5014.1|5011.3|2095
1581324000000|2020-02-10 08:40:00|5013.9|5011.1|5016.9|5014.1|5020.3|5017.5|5012.3|5009.5|1851
1581324300000|2020-02-10 08:45:00|5016.3|5013.5|5020.3|5017.5|5025.9|5023.1|5013.6|5010.8|2048
1581324600000|2020-02-10 08:50:00|5019.9|5017.1|5019.9|5017.1|5025.6|5022.8|5017.9|5015.1|1108
1581324900000|2020-02-10 08:55:00|5019.6|5016.8|5013.3|5010.5|5021.9|5019.1|5011.8|5009|1820
1581325200000|2020-02-10 09:00:00|5012.9|5010.1|5025.3|5022.5|5025.9|5023.1|5012.3|5009.5|2453
1581325500000|2020-02-10 09:05:00|5025.9|5023.1|5027.9|5025.1|5033.6|5030.8|5022.9|5020.1|3259
1581325800000|2020-02-10 09:10:00|5027.8|5025|5040.9|5038.1|5042.3|5039.5|5021.9|5019.1|3742
1581326100000|2020-02-10 09:15:00|5041.3|5038.5|5034.3|5031.5|5042.3|5039.5|5031.6|5028.8|2648
1581326400000|2020-02-10 09:20:00|5033.9|5031.1|5032.3|5029.5|5036.9|5034.1|5029.6|5026.8|1684
1581326700000|2020-02-10 09:25:00|5031.9|5029.1|5035.5|5032.7|5038.9|5036.1|5027.3|5024.5|2993
1581327000000|2020-02-10 09:30:00|5034.9|5032.1|5033.2|5030.4|5037.5|5034.7|5029.9|5027.1|1479
1581327300000|2020-02-10 09:35:00|5032.5|5029.7|5034.5|5031.7|5036.5|5033.7|5028.2|5025.4|1126
1581327600000|2020-02-10 09:40:00|5034.8|5032|5026.2|5023.4|5035.2|5032.4|5019.9|5017.1|1706
1581327900000|2020-02-10 09:45:00|5025.5|5022.7|5032.5|5029.7|5035.5|5032.7|5023.9|5021.1|1582
1581328200000|2020-02-10 09:50:00|5031.9|5029.1|5028.2|5025.4|5035.9|5033.1|5026.9|5024.1|1248
1581328500000|2020-02-10 09:55:00|5027.9|5025.1|5022.3|5019.5|5029.9|5027.1|5013.9|5011.1|3502
1581328800000|2020-02-10 10:00:00|5021.9|5019.1|5018.7|5015.9|5026.9|5024.1|5014.9|5012.1|2054
1581329100000|2020-02-10 10:05:00|5018.3|5015.5|5011.9|5009.1|5019.9|5017.1|5010.3|5007.5|1809
1581329400000|2020-02-10 10:10:00|5011.7|5008.9|5007.9|5005.1|5015.9|5013.1|5007.7|5004.9|1706
1581329700000|2020-02-10 10:15:00|5008.3|5005.5|5008.3|5005.5|5013.9|5011.1|5007.9|5005.1|1705
1581330000000|2020-02-10 10:20:00|5007.9|5005.1|5011.9|5009.1|5012.9|5010.1|5007.9|5005.1|1320
1581330300000|2020-02-10 10:25:00|5012.6|5009.8|5015.3|5012.5|5016.9|5014.1|5012.3|5009.5|1160
1581330600000|2020-02-10 10:30:00|5014.7|5011.9|5009.3|5006.5|5014.7|5011.9|5006.9|5004.1|1543
1581330900000|2020-02-10 10:35:00|5009.7|5006.9|5009.3|5006.5|5012.3|5009.5|5008.7|5005.9|917
1581331200000|2020-02-10 10:40:00|5008.7|5005.9|5025.9|5023.1|5027.9|5025.1|5008.3|5005.5|4919
1581331500000|2020-02-10 10:45:00|5026.6|5023.8|5022.6|5019.8|5027.9|5025.1|5017.9|5015.1|2723
1581331800000|2020-02-10 10:50:00|5023.6|5020.8|5018.9|5016.1|5025.9|5023.1|5016.9|5014.1|1416
1581332100000|2020-02-10 10:55:00|5019.2|5016.4|5020|5017.2|5021.6|5018.8|5016.6|5013.8|833
1581332400000|2020-02-10 11:00:00|5020.2|5017.4|5030|5027.2|5035|5032.2|5020.2|5017.4|2700
1581332700000|2020-02-10 11:05:00|5029.6|5026.8|5030.6|5027.8|5032|5029.2|5024.6|5021.8|977
1581333000000|2020-02-10 11:10:00|5030.3|5027.5|5025.6|5022.8|5030.6|5027.8|5023|5020.2|1107
1581333300000|2020-02-10 11:15:00|5025|5022.2|5030|5027.2|5031|5028.2|5025|5022.2|773
1581333600000|2020-02-10 11:20:00|5030.2|5027.4|5026|5023.2|5031|5028.2|5024.6|5021.8|771
1581333900000|2020-02-10 11:25:00|5026.2|5023.4|5033.6|5030.8|5036.6|5033.8|5025|5022.2|1228
1581334200000|2020-02-10 11:30:00|5033.2|5030.4|5033.6|5030.8|5041.2|5038.4|5031.6|5028.8|1712
1581334500000|2020-02-10 11:35:00|5034|5031.2|5034.6|5031.8|5035.6|5032.8|5028|5025.2|1441
1581334800000|2020-02-10 11:40:00|5034.3|5031.5|5033|5030.2|5035|5032.2|5030|5027.2|644
1581335100000|2020-02-10 11:45:00|5032.6|5029.8|5028.2|5025.4|5033|5030.2|5027.6|5024.8|1043
1581335400000|2020-02-10 11:50:00|5028.6|5025.8|5030.6|5027.8|5033|5030.2|5028.6|5025.8|786
1581335700000|2020-02-10 11:55:00|5031.2|5028.4|5037|5034.2|5037|5034.2|5031|5028.2|1364
1581336000000|2020-02-10 12:00:00|5037.2|5034.4|5046|5043.2|5052|5049.2|5037.2|5034.4|4239
1581336300000|2020-02-10 12:05:00|5045.4|5042.6|5049|5046.2|5050.6|5047.8|5040|5037.2|2434
1581336600000|2020-02-10 12:10:00|5048.6|5045.8|5052.6|5049.8|5054.2|5051.4|5047.6|5044.8|1692
1581336900000|2020-02-10 12:15:00|5052.7|5049.9|5043.2|5040.4|5054.6|5051.8|5042.2|5039.4|2353
1581337200000|2020-02-10 12:20:00|5043|5040.2|5043|5040.2|5046.6|5043.8|5040.6|5037.8|1446
1581337500000|2020-02-10 12:25:00|5043.1|5040.3|5042.6|5039.8|5044|5041.2|5038.6|5035.8|1108
1581337800000|2020-02-10 12:30:00|5043|5040.2|5035.6|5032.8|5044|5041.2|5034.6|5031.8|1392
1581338100000|2020-02-10 12:35:00|5035.3|5032.5|5035.6|5032.8|5037.3|5034.5|5031|5028.2|1349
1581338400000|2020-02-10 12:40:00|5036|5033.2|5044|5041.2|5047.3|5044.5|5035.6|5032.8|1686
1581338700000|2020-02-10 12:45:00|5044.3|5041.5|5045|5042.2|5048.3|5045.5|5037.6|5034.8|1525
1581339000000|2020-02-10 12:50:00|5045.3|5042.5|5047.3|5044.5|5050|5047.2|5044.3|5041.5|1121
1581339300000|2020-02-10 12:55:00|5047|5044.2|5048|5045.2|5051|5048.2|5045.6|5042.8|1776
1581339600000|2020-02-10 13:00:00|5048.3|5045.5|5036.6|5033.8|5048.3|5045.5|5035.3|5032.5|2543
1581339900000|2020-02-10 13:05:00|5036.3|5033.5|5040|5037.2|5044|5041.2|5027.3|5024.5|3580
1581340200000|2020-02-10 13:10:00|5039.6|5036.8|5038.3|5035.5|5041.3|5038.5|5034.3|5031.5|2161
1581340500000|2020-02-10 13:15:00|5037.3|5034.5|5041.5|5038.7|5044.3|5041.5|5036|5033.2|4103
1581340800000|2020-02-10 13:20:00|5042.3|5039.5|5040.5|5037.7|5052.3|5049.5|5038.9|5036.1|3738
1581341100000|2020-02-10 13:25:00|5040.9|5038.1|5038.9|5036.1|5042.5|5039.7|5032.3|5029.5|2014
1581341400000|2020-02-10 13:30:00|5038.7|5035.9|5038.9|5036.1|5043.5|5040.7|5035.5|5032.7|1826
1581341700000|2020-02-10 13:35:00|5039.5|5036.7|5035.9|5033.1|5039.9|5037.1|5031.3|5028.5|1882
1581342000000|2020-02-10 13:40:00|5036.3|5033.5|5026.9|5024.1|5036.5|5033.7|5024.5|5021.7|2314
1581342300000|2020-02-10 13:45:00|5027.3|5024.5|5026.5|5023.7|5030.5|5027.7|5019.5|5016.7|3674
1581342600000|2020-02-10 13:50:00|5026.4|5023.6|5022.5|5019.7|5029.3|5026.5|5020.5|5017.7|1746
1581342900000|2020-02-10 13:55:00|5022.8|5020|5018.5|5015.7|5027.9|5025.1|5017.5|5014.7|2609
1581343200000|2020-02-10 14:00:00|5018.3|5015.5|5008.9|5006.1|5021.9|5019.1|4997.6|4994.8|11412
1581343500000|2020-02-10 14:05:00|5008.6|5005.8|4997.6|4994.8|5009.3|5006.5|4992.6|4989.8|9804
1581343800000|2020-02-10 14:10:00|4996.9|4994.1|4997.3|4994.5|5001.6|4998.8|4990.3|4987.5|5335
1581344100000|2020-02-10 14:15:00|4996.6|4993.8|5004.6|5001.8|5008.9|5006.1|4994.6|4991.8|4629
1581344400000|2020-02-10 14:20:00|5004.9|5002.1|5005.6|5002.8|5008.9|5006.1|5003.3|5000.5|2119
1581344700000|2020-02-10 14:25:00|5004.9|5002.1|5005.6|5002.8|5008.3|5005.5|4999.6|4996.8|3178
1581345000000|2020-02-10 14:30:00|5005.9|5003.1|5018.8|5016|5021.8|5019|5002.6|4999.8|10021
1581345300000|2020-02-10 14:35:00|5019.7|5016.9|5011.6|5008.8|5019.8|5017|5011.6|5008.8|4268
1581345600000|2020-02-10 14:40:00|5011.8|5009|5009.6|5006.8|5016.6|5013.8|5006.6|5003.8|6303
1581345900000|2020-02-10 14:45:00|5009.8|5007|5005.2|5002.4|5018.6|5015.8|5003.6|5000.8|6198
1581346200000|2020-02-10 14:50:00|5005.6|5002.8|5027.8|5025|5028.8|5026|4997.6|4994.8|7456
1581346500000|2020-02-10 14:55:00|5026.8|5024|5028.1|5025.3|5034.1|5031.3|5023.8|5021|8141
1581346800000|2020-02-10 15:00:00|5029.1|5026.3|5019.5|5016.7|5038.5|5035.7|5019.1|5016.3|6559
1581347100000|2020-02-10 15:05:00|5019.1|5016.3|5016.8|5014|5024.1|5021.3|5013.8|5011|6216
1581347400000|2020-02-10 15:10:00|5017.1|5014.3|5010.5|5007.7|5017.8|5015|5009.1|5006.3|3875
1581347700000|2020-02-10 15:15:00|5010.8|5008|5014.1|5011.3|5018.8|5016|5005.1|5002.3|6698
1581348000000|2020-02-10 15:20:00|5015.1|5012.3|5011.8|5009|5021.8|5019|5009.8|5007|4308
1581348300000|2020-02-10 15:25:00|5011.1|5008.3|5012.8|5010|5018.5|5015.7|5008.8|5006|4276
1581348600000|2020-02-10 15:30:00|5012.6|5009.8|4998.8|4996|5012.8|5010|4994.6|4991.8|11769
1581348900000|2020-02-10 15:35:00|4998.2|4995.4|5001.2|4998.4|5006.6|5003.8|4993.8|4991|5966
1581349200000|2020-02-10 15:40:00|5001.6|4998.8|4998.2|4995.4|5005.6|5002.8|4995.6|4992.8|4678
1581349500000|2020-02-10 15:45:00|4998.6|4995.8|5030.2|5027.4|5034.2|5031.4|4997.6|4994.8|10467
1581349800000|2020-02-10 15:50:00|5030.5|5027.7|5036.9|5034.1|5044.2|5041.4|5028.9|5026.1|11408
1581350100000|2020-02-10 15:55:00|5036.6|5033.8|5029.9|5027.1|5039.6|5036.8|5026.2|5023.4|7495
1581350400000|2020-02-10 16:00:00|5030.1|5027.3|5026.6|5023.8|5030.9|5028.1|5017.9|5015.1|8130
1581350700000|2020-02-10 16:05:00|5026.2|5023.4|5028.9|5026.1|5039.9|5037.1|5022.2|5019.4|9623
1581351000000|2020-02-10 16:10:00|5029.2|5026.4|5027.9|5025.1|5031.9|5029.1|5021.2|5018.4|5043
1581351300000|2020-02-10 16:15:00|5028.2|5025.4|5026.9|5024.1|5034.2|5031.4|5023.6|5020.8|3671
1581351600000|2020-02-10 16:20:00|5027.1|5024.3|5011.9|5009.1|5028.9|5026.1|5011.2|5008.4|5532
1581351900000|2020-02-10 16:25:00|5011.6|5008.8|5001.9|4999.1|5016.2|5013.4|5000.9|4998.1|8187
1581352200000|2020-02-10 16:30:00|5001.6|4998.8|4996.2|4993.4|5006.6|5003.8|4993.9|4991.1|8925
1581352500000|2020-02-10 16:35:00|4995.9|4993.1|4994.9|4992.1|5003.9|5001.1|4993.9|4991.1|4222
1581352800000|2020-02-10 16:40:00|4994.6|4991.8|5001.6|4998.8|5002.6|4999.8|4986.6|4983.8|6740
1581353100000|2020-02-10 16:45:00|5001.2|4998.4|5007.6|5004.8|5008.9|5006.1|4998.9|4996.1|3836
1581353400000|2020-02-10 16:50:00|5007.5|5004.7|4980.6|4977.8|5007.5|5004.7|4980.3|4977.5|6514
1581353700000|2020-02-10 16:55:00|4980.9|4978.1|4988.9|4986.1|4990.6|4987.8|4980.3|4977.5|5093
1581354000000|2020-02-10 17:00:00|4988.6|4985.8|4990.9|4988.1|4996.6|4993.8|4984.6|4981.8|5282
1581354300000|2020-02-10 17:05:00|4990.6|4987.8|4987.8|4985|4995.9|4993.1|4980.3|4977.5|5397
1581354600000|2020-02-10 17:10:00|4987.6|4984.8|4988.3|4985.5|4990.6|4987.8|4983.6|4980.8|2400
1581354900000|2020-02-10 17:15:00|4987.9|4985.1|4981.3|4978.5|4988.6|4985.8|4977|4974.2|3869
1581355200000|2020-02-10 17:20:00|4980.9|4978.1|4979.9|4977.1|4988.6|4985.8|4979.6|4976.8|3439
1581355500000|2020-02-10 17:25:00|4980.3|4977.5|4976.3|4973.5|4984.6|4981.8|4974.9|4972.1|3196
1581355800000|2020-02-10 17:30:00|4976.6|4973.8|4969.9|4967.1|4984.6|4981.8|4968.3|4965.5|5339
1581356100000|2020-02-10 17:35:00|4970.3|4967.5|4971.3|4968.5|4972.9|4970.1|4964.6|4961.8|6392
1581356400000|2020-02-10 17:40:00|4971.6|4968.8|4972.9|4970.1|4978.6|4975.8|4970.9|4968.1|3515
1581356700000|2020-02-10 17:45:00|4972.3|4969.5|4969.9|4967.1|4973.6|4970.8|4966.3|4963.5|2461
1581357000000|2020-02-10 17:50:00|4969.7|4966.9|4977.9|4975.1|4978.9|4976.1|4968.9|4966.1|3419
1581357300000|2020-02-10 17:55:00|4977.7|4974.9|4974.2|4971.4|4982.2|4979.4|4967.9|4965.1|10209
1581357600000|2020-02-10 18:00:00|4973.9|4971.1|4976.5|4973.7|4980.5|4977.7|4972.2|4969.4|2982
1581357900000|2020-02-10 18:05:00|4976.2|4973.4|4971.9|4969.1|4977|4974.2|4967.9|4965.1|3238
1581358200000|2020-02-10 18:10:00|4971.5|4968.7|4970.5|4967.7|4972.9|4970.1|4968.5|4965.7|1781
1581358500000|2020-02-10 18:15:00|4970.2|4967.4|4974.2|4971.4|4976.5|4973.7|4965.9|4963.1|2944
1581358800000|2020-02-10 18:20:00|4973.9|4971.1|4961.9|4959.1|4974.2|4971.4|4958.9|4956.1|4286
1581359100000|2020-02-10 18:25:00|4961.5|4958.7|4965.2|4962.4|4969.5|4966.7|4960.9|4958.1|3433
1581359400000|2020-02-10 18:30:00|4965.5|4962.7|4967.2|4964.4|4968.9|4966.1|4962.2|4959.4|2625
1581359700000|2020-02-10 18:35:00|4966.9|4964.1|4971.5|4968.7|4975.2|4972.4|4966.9|4964.1|2977
1581360000000|2020-02-10 18:40:00|4971.2|4968.4|4965.2|4962.4|4971.2|4968.4|4963.2|4960.4|2091
1581360300000|2020-02-10 18:45:00|4964.9|4962.1|4963.2|4960.4|4966.9|4964.1|4961.5|4958.7|2457
1581360600000|2020-02-10 18:50:00|4963.6|4960.8|4968.2|4965.4|4968.2|4965.4|4962.6|4959.8|2899
1581360900000|2020-02-10 18:55:00|4967.9|4965.1|4970.9|4968.1|4974.2|4971.4|4966.2|4963.4|3606
1581361200000|2020-02-10 19:00:00|4970.2|4967.4|4976.6|4973.8|4977.9|4975.1|4968.6|4965.8|4113
1581361500000|2020-02-10 19:05:00|4976.9|4974.1|4973.2|4970.4|4977.2|4974.4|4967.9|4965.1|3636
1581361800000|2020-02-10 19:10:00|4972.9|4970.1|4969.9|4967.1|4978.6|4975.8|4964.3|4961.5|8432
1581362100000|2020-02-10 19:15:00|4970.7|4967.9|4973.9|4971.1|4974.9|4972.1|4965.7|4962.9|4280
1581362400000|2020-02-10 19:20:00|4974.3|4971.5|4974.3|4971.5|4975.7|4972.9|4971.7|4968.9|2695
1581362700000|2020-02-10 19:25:00|4974.7|4971.9|4975.4|4972.6|4982.7|4979.9|4965.7|4962.9|25871
1581363000000|2020-02-10 19:30:00|4975.1|4972.3|4977.7|4974.9|4982.7|4979.9|4975.1|4972.3|4213
1581363300000|2020-02-10 19:35:00|4977.4|4974.6|4972.7|4969.9|4978.4|4975.6|4972.5|4969.7|1216
1581363600000|2020-02-10 19:40:00|4972.6|4969.8|4974.7|4971.9|4975.7|4972.9|4971.7|4968.9|5272
1581363900000|2020-02-10 19:45:00|4975.5|4972.7|4971.7|4968.9|4976.1|4973.3|4970.7|4967.9|1706
1581364200000|2020-02-10 19:50:00|4972.1|4969.3|4976.5|4973.7|4977.7|4974.9|4970.7|4967.9|970
1581364500000|2020-02-10 19:55:00|4976.1|4973.3|4979.7|4976.9|4982.1|4979.3|4976.1|4973.3|744
1581364800000|2020-02-10 20:00:00|4980.1|4977.3|4981.5|4978.7|4981.7|4978.9|4977.5|4974.7|533
1581365100000|2020-02-10 20:05:00|4981.7|4978.9|4981.7|4978.9|4983.5|4980.7|4979.5|4976.7|864
1581365400000|2020-02-10 20:10:00|4981.6|4978.8|4976.1|4973.3|4982.5|4979.7|4975.7|4972.9|832
1581365700000|2020-02-10 20:15:00|4976.5|4973.7|4971.1|4968.3|4977.5|4974.7|4971.1|4968.3|816
1581366000000|2020-02-10 20:20:00|4971.5|4968.7|4973.1|4970.3|4973.7|4970.9|4970.7|4967.9|668
1581366300000|2020-02-10 20:25:00|4973.5|4970.7|4973.5|4970.7|4974.5|4971.7|4970.1|4967.3|717
1581366600000|2020-02-10 20:30:00|4973.1|4970.3|4973.1|4970.3|4973.7|4970.9|4970.7|4967.9|526
1581366900000|2020-02-10 20:35:00|4972.9|4970.1|4970.5|4967.7|4972.9|4970.1|4970.1|4967.3|369
1581367200000|2020-02-10 20:40:00|4970.7|4967.9|4971.5|4968.7|4973.5|4970.7|4970.5|4967.7|923
1581367500000|2020-02-10 20:45:00|4971.1|4968.3|4972.5|4969.7|4973.5|4970.7|4970.6|4967.8|390
1581367800000|2020-02-10 20:50:00|4972.7|4969.9|4972.7|4969.9|4973.5|4970.7|4969.5|4966.7|695
1581368100000|2020-02-10 20:55:00|4973.1|4970.3|4973.5|4970.7|4976.7|4973.9|4972.5|4969.7|798
1581368400000|2020-02-10 21:00:00|4973.7|4970.9|4977.7|4974.9|4979.7|4976.9|4973.1|4970.3|609
1581368700000|2020-02-10 21:05:00|4978.1|4975.3|4979.1|4976.3|4981.5|4978.7|4978.1|4975.3|403
1581369000000|2020-02-10 21:10:00|4979.5|4976.7|4976.1|4973.3|4979.5|4976.7|4975.7|4972.9|276
1581369300000|2020-02-10 21:15:00|4976|4973.2|4977.1|4974.3|4978.1|4975.3|4975.1|4972.3|202
1581369600000|2020-02-10 21:20:00|4976.7|4973.9|4980.1|4977.3|4980.1|4977.3|4976.7|4973.9|210
1581369900000|2020-02-10 21:25:00|4979.5|4976.7|4978.7|4975.9|4980.7|4977.3|4977.7|4974.9|347
1581370200000|2020-02-10 21:30:00|4978.5|4975.7|4979.2|4976.4|4979.6|4976.8|4976.7|4973.9|447
1581370500000|2020-02-10 21:35:00|4979.3|4976.5|4980.3|4977.5|4981.8|4979|4979.1|4976.3|354
1581370800000|2020-02-10 21:40:00|4980.4|4977.6|4981.8|4979|4981.8|4979|4979.8|4977|169
1581371100000|2020-02-10 21:45:00|4981.6|4978.8|4983.1|4980.3|4988.5|4985.7|4980.8|4978|961
1581371400000|2020-02-10 21:50:00|4982.8|4980|4983.8|4981|4987.1|4984.3|4980.1|4977.3|682
1581371700000|2020-02-10 21:55:00|4983.5|4980.7|4982.1|4979.3|4984.8|4982|4977.1|4973.9|782
1581375600000|2020-02-10 23:00:00|4979.2|4976.4|4990.8|4988|4993.3|4990.5|4979.2|4976.4|1200
1581375900000|2020-02-10 23:05:00|4990.3|4987.5|4992.2|4989.4|4994.2|4991.4|4989.2|4986.4|339
1581376200000|2020-02-10 23:10:00|4992|4989.2|4992.2|4989.4|4992.8|4990|4991.2|4988.4|139
1581376500000|2020-02-10 23:15:00|4992.1|4989.3|4995.2|4992.4|4995.8|4993|4991.2|4988.4|214
1581376800000|2020-02-10 23:20:00|4995.3|4992.5|4994.2|4991.4|4995.3|4992.5|4993.6|4990.8|107
1581377100000|2020-02-10 23:25:00|4994.4|4991.6|4998.2|4995.4|4998.8|4996|4994.4|4991.6|334
1581377400000|2020-02-10 23:30:00|4998.4|4995.6|4995.2|4992.4|4998.8|4996|4994.2|4991.4|235
1581377700000|2020-02-10 23:35:00|4994.9|4992.1|4992.2|4989.4|4994.9|4992.1|4992.2|4989.4|165
1581378000000|2020-02-10 23:40:00|4991.7|4988.9|4992.2|4989.4|4993.2|4990.4|4990.6|4987.8|193
1581378300000|2020-02-10 23:45:00|4991.6|4988.8|4993.2|4990.4|4994.2|4991.4|4991.2|4988.4|149
1581378600000|2020-02-10 23:50:00|4992.9|4990.1|4995.6|4992.8|4995.6|4992.8|4992.6|4989.8|108
1581378900000|2020-02-10 23:55:00|4995.9|4993.1|4997.2|4994.4|4999.6|4996.8|4995.9|4993.1|300
1581379200000|2020-02-11 00:00:00|4997.3|4994.5|4998.2|4995.4|4999.2|4996.4|4997.2|4994.4|177
1581379500000|2020-02-11 00:05:00|4998.6|4995.8|4996.2|4993.4|4999.6|4996.8|4996.1|4993.3|290
1581379800000|2020-02-11 00:10:00|4996.1|4993.3|4998.2|4995.4|4998.2|4995.4|4995.2|4992.4|148
1581380100000|2020-02-11 00:15:00|4998.1|4995.3|4998.6|4995.8|4998.6|4995.8|4998.1|4995.3|82
1581380400000|2020-02-11 00:20:00|4998.3|4995.5|4999.6|4996.8|4999.6|4996.8|4997.6|4994.8|168
1581380700000|2020-02-11 00:25:00|4999.2|4996.4|5004.2|5001.4|5005.2|5002.4|4998.2|4995.4|688
1581381000000|2020-02-11 00:30:00|5004.6|5001.8|5003.1|5000.3|5005.2|5002.4|5002.6|4999.8|266
1581381300000|2020-02-11 00:35:00|5002.7|4999.9|5003.6|5000.8|5004.2|5001.4|5002.7|4999.9|175
1581381600000|2020-02-11 00:40:00|5003.3|5000.5|5005.2|5002.4|5006.2|5003.4|5002.2|4999.4|182
1581381900000|2020-02-11 00:45:00|5005|5002.2|5011.8|5009|5012.2|5009.4|5003.2|5000.4|940
1581382200000|2020-02-11 00:50:00|5012.2|5009.4|5009.5|5006.7|5012.8|5010|5009.5|5006.7|1152
1581382500000|2020-02-11 00:55:00|5009.8|5007|5011.1|5008.3|5014.5|5011.7|5008.3|5005.5|431
1581382800000|2020-02-11 01:00:00|5010.8|5008|5027.5|5024.7|5031.5|5028.7|5007.7|5004.9|6006
1581383100000|2020-02-11 01:05:00|5027.3|5024.5|5018.5|5015.7|5028.5|5025.7|5018.5|5015.7|2979
1581383400000|2020-02-11 01:10:00|5018.2|5015.4|5022.8|5020|5024.5|5021.7|5016.8|5014|1285
1581383700000|2020-02-11 01:15:00|5021.8|5019|5025.5|5022.7|5028.5|5025.7|5021.8|5019|1045
1581384000000|2020-02-11 01:20:00|5026.1|5023.3|5026.9|5024.1|5028.9|5026.1|5025.5|5022.7|813
1581384300000|2020-02-11 01:25:00|5027.5|5024.7|5027.9|5025.1|5028.9|5026.1|5024.9|5022.1|440
1581384600000|2020-02-11 01:30:00|5027.5|5024.7|5022.5|5019.7|5027.9|5025.1|5022.1|5019.3|716
1581384900000|2020-02-11 01:35:00|5022.9|5020.1|5026.9|5024.1|5026.9|5024.1|5019.9|5017.1|589
1581385200000|2020-02-11 01:40:00|5026.5|5023.7|5025.5|5022.7|5027.9|5025.1|5024.5|5021.7|732
1581385500000|2020-02-11 01:45:00|5025.9|5023.1|5028.9|5026.1|5029.9|5027.1|5025.5|5022.7|676
1581385800000|2020-02-11 01:50:00|5029.1|5026.3|5035.5|5032.7|5039.1|5036.3|5029.1|5026.3|1513
1581386100000|2020-02-11 01:55:00|5035.9|5033.1|5036.5|5033.7|5037.9|5035.1|5032.9|5030.1|696
1581386400000|2020-02-11 02:00:00|5035.9|5033.1|5032.5|5029.7|5036.9|5034.1|5032.5|5029.7|514
1581386700000|2020-02-11 02:05:00|5032.9|5030.1|5032.9|5030.1|5035.5|5032.7|5031.9|5029.1|603
1581387000000|2020-02-11 02:10:00|5032.5|5029.7|5036.9|5034.1|5037.1|5034.3|5031.9|5029.1|707
1581387300000|2020-02-11 02:15:00|5037.1|5034.3|5037.9|5035.1|5039.1|5036.3|5037.1|5034.3|446
1581387600000|2020-02-11 02:20:00|5038|5035.2|5043.5|5040.7|5044.1|5041.3|5037.9|5035.1|1163
1581387900000|2020-02-11 02:25:00|5043.1|5040.3|5042.5|5039.7|5045.5|5042.7|5040.9|5038.1|810
1581388200000|2020-02-11 02:30:00|5043.1|5040.3|5040.9|5038.1|5044.9|5042.1|5038.9|5036.1|1015
1581388500000|2020-02-11 02:35:00|5040.6|5037.8|5038.5|5035.7|5040.9|5038.1|5037.9|5035.1|503
1581388800000|2020-02-11 02:40:00|5038.1|5035.3|5038.9|5036.1|5042.9|5040.1|5037.9|5035.1|614
1581389100000|2020-02-11 02:45:00|5038.6|5035.8|5032.9|5030.1|5038.6|5035.8|5031.9|5029.1|888
1581389400000|2020-02-11 02:50:00|5031.9|5029.1|5027.9|5025.1|5031.9|5029.1|5025.5|5022.7|1397
1581389700000|2020-02-11 02:55:00|5028.5|5025.7|5029.9|5027.1|5029.9|5027.1|5025.9|5023.1|461
1581390000000|2020-02-11 03:00:00|5030.1|5027.3|5030.9|5028.1|5030.9|5028.1|5028.5|5025.7|383
1581390300000|2020-02-11 03:05:00|5029.9|5027.1|5030.9|5028.1|5034.5|5031.7|5029.9|5027.1|541
1581390600000|2020-02-11 03:10:00|5030.5|5027.7|5034.9|5032.1|5034.9|5032.1|5030.5|5027.7|370
1581390900000|2020-02-11 03:15:00|5035|5032.2|5031.9|5029.1|5036.1|5033.3|5030.9|5028.1|476
1581391200000|2020-02-11 03:20:00|5031.4|5028.6|5031.9|5029.1|5032.9|5030.1|5029.9|5027.1|410
1581391500000|2020-02-11 03:25:00|5032.9|5030.1|5031.9|5029.1|5032.9|5030.1|5030.9|5028.1|177
1581391800000|2020-02-11 03:30:00|5031.5|5028.7|5031.9|5029.1|5031.9|5029.1|5030.1|5027.3|383
1581392100000|2020-02-11 03:35:00|5032.1|5029.3|5032.9|5030.1|5033.9|5031.1|5031.9|5029.1|242
1581392400000|2020-02-11 03:40:00|5032.7|5029.9|5032.9|5030.1|5032.9|5030.1|5030.9|5028.1|242
1581392700000|2020-02-11 03:45:00|5031.9|5029.1|5030.9|5028.1|5033.9|5031.1|5030.9|5028.1|212
1581393000000|2020-02-11 03:50:00|5031.9|5029.1|5031.9|5029.1|5031.9|5029.1|5031.5|5028.7|163
1581393300000|2020-02-11 03:55:00|5031.7|5028.9|5030.9|5028.1|5031.7|5028.9|5030.9|5028.1|162
1581393600000|2020-02-11 04:00:00|5029.9|5027.1|5028.9|5026.1|5030.9|5028.1|5026.9|5024.1|603
1581393900000|2020-02-11 04:05:00|5028.7|5025.9|5026.9|5024.1|5029.9|5027.1|5025.9|5023.1|442
1581394200000|2020-02-11 04:10:00|5027.5|5024.7|5023.9|5021.1|5027.5|5024.7|5023.9|5021.1|457
1581394500000|2020-02-11 04:15:00|5024|5021.2|5025.5|5022.7|5025.9|5023.1|5023.9|5021.1|567
1581394800000|2020-02-11 04:20:00|5025.9|5023.1|5028.5|5025.7|5028.9|5026.1|5025.5|5022.7|300
1581395100000|2020-02-11 04:25:00|5028.9|5026.1|5029.9|5027.1|5031.9|5029.1|5027.9|5025.1|443
1581395400000|2020-02-11 04:30:00|5030.2|5027.4|5030.9|5028.1|5030.9|5028.1|5028.6|5025.8|406
1581395700000|2020-02-11 04:35:00|5031.1|5028.3|5030.9|5028.1|5031.9|5029.1|5030.9|5028.1|257
1581396000000|2020-02-11 04:40:00|5030.6|5027.8|5030.9|5028.1|5031.6|5028.8|5030.2|5027.4|199
1581396300000|2020-02-11 04:45:00|5031.2|5028.4|5031.6|5028.8|5031.6|5028.8|5030.6|5027.8|152
1581396600000|2020-02-11 04:50:00|5031.2|5028.4|5034.6|5031.8|5034.9|5032.1|5031.2|5028.4|369
1581396900000|2020-02-11 04:55:00|5033.9|5031.1|5033.6|5030.8|5034.9|5032.1|5033.6|5030.8|236
1581397200000|2020-02-11 05:00:00|5033.2|5030.4|5032.6|5029.8|5033.6|5030.8|5032.6|5029.8|202
1581397500000|2020-02-11 05:05:00|5031.9|5029.1|5030.6|5027.8|5032.6|5029.8|5030.6|5027.8|152
1581397800000|2020-02-11 05:10:00|5030.2|5027.4|5035.6|5032.8|5036|5033.2|5030.2|5027.4|273
1581398100000|2020-02-11 05:15:00|5036|5033.2|5037|5034.2|5038|5035.2|5036|5033.2|358
1581398400000|2020-02-11 05:20:00|5036.6|5033.8|5038.6|5035.8|5039.2|5036.4|5036.6|5033.8|374
1581398700000|2020-02-11 05:25:00|5038.2|5035.4|5037.6|5034.8|5038.2|5035.4|5035|5032.2|238
1581399000000|2020-02-11 05:30:00|5038|5035.2|5039.6|5036.8|5040|5037.2|5036|5033.2|567
1581399300000|2020-02-11 05:35:00|5040|5037.2|5039.2|5036.4|5042.6|5039.8|5037.6|5034.8|669
1581399600000|2020-02-11 05:40:00|5039.6|5036.8|5036.6|5033.8|5040|5037.2|5036.2|5033.4|422
1581399900000|2020-02-11 05:45:00|5036.2|5033.4|5038.6|5035.8|5039.2|5036.4|5034.6|5031.8|460
1581400200000|2020-02-11 05:50:00|5037.6|5034.8|5038.2|5035.4|5038.2|5035.4|5036.6|5033.8|258
1581400500000|2020-02-11 05:55:00|5038.6|5035.8|5037.6|5034.8|5040|5037.2|5037.6|5034.8|209
1581400800000|2020-02-11 06:00:00|5038|5035.2|5040.2|5037.4|5041.2|5038.4|5037.2|5034.4|427
1581401100000|2020-02-11 06:05:00|5040|5037.2|5037.6|5034.8|5040.2|5037.4|5037.6|5034.8|410
1581401400000|2020-02-11 06:10:00|5037.8|5035|5033|5030.2|5038.6|5035.8|5033|5030.2|508
1581401700000|2020-02-11 06:15:00|5032.2|5029.4|5039.6|5036.8|5040|5037.2|5032|5029.2|1377
1581402000000|2020-02-11 06:20:00|5039.8|5037|5038.6|5035.8|5042|5039.2|5038|5035.2|380
1581402300000|2020-02-11 06:25:00|5039|5036.2|5039.6|5036.8|5041|5038.2|5038.6|5035.8|452
1581402600000|2020-02-11 06:30:00|5039.4|5036.6|5043.6|5040.8|5044|5041.2|5038.6|5035.8|642
1581402900000|2020-02-11 06:35:00|5043.4|5040.6|5045.1|5042.3|5047|5044.2|5040.6|5037.8|969
1581403200000|2020-02-11 06:40:00|5045|5042.2|5043|5040.2|5047.2|5044.4|5040|5037.2|756
1581403500000|2020-02-11 06:45:00|5042.4|5039.6|5046|5043.2|5047|5044.2|5041|5038.2|764
1581403800000|2020-02-11 06:50:00|5045.6|5042.8|5040.4|5037.6|5046|5043.2|5038.4|5035.6|2016
1581404100000|2020-02-11 06:55:00|5040.6|5037.8|5036.4|5033.6|5042.8|5040|5035.4|5032.6|570
1581404400000|2020-02-11 07:00:00|5036.6|5033.8|5031|5028.2|5037.4|5034.6|5028|5025.2|1340
1581404700000|2020-02-11 07:05:00|5031.4|5028.6|5029|5026.2|5032.4|5029.6|5027.8|5025|802
1581405000000|2020-02-11 07:10:00|5028.8|5026|5027|5024.2|5029.4|5026.6|5025|5022.2|1027
1581405300000|2020-02-11 07:15:00|5026.8|5024|5022|5019.2|5029|5026.2|5021|5018.2|1049
1581405600000|2020-02-11 07:20:00|5021.8|5019|5021.4|5018.6|5025|5022.2|5021.4|5018.6|685
1581405900000|2020-02-11 07:25:00|5021.8|5019|5021|5018.2|5024|5021.2|5019.8|5017|920
1581406200000|2020-02-11 07:30:00|5021.2|5018.4|5018.4|5015.6|5023|5020.2|5015|5012.2|1746
1581406500000|2020-02-11 07:35:00|5018|5015.2|5015.4|5012.6|5019.4|5016.6|5012.8|5010|1057
1581406800000|2020-02-11 07:40:00|5015|5012.2|5014.4|5011.6|5015.8|5013|5011.8|5009|1074
1581407100000|2020-02-11 07:45:00|5014.2|5011.4|5013.4|5010.6|5017.4|5014.6|5012|5009.2|1079
1581407400000|2020-02-11 07:50:00|5014|5011.2|5015.6|5012.8|5019|5016.2|5013|5010.2|2513
1581407700000|2020-02-11 07:55:00|5016.3|5013.5|5016.6|5013.8|5018.6|5015.8|5014.6|5011.8|750
1581408000000|2020-02-11 08:00:00|5016.3|5013.5|5020|5017.2|5023.6|5020.8|5012.3|5009.5|2188
1581408300000|2020-02-11 08:05:00|5020.3|5017.5|5021.3|5018.5|5024|5021.2|5014|5011.2|2031
1581408600000|2020-02-11 08:10:00|5021.6|5018.8|5020.3|5017.5|5025.6|5022.8|5018.6|5015.8|1345
1581408900000|2020-02-11 08:15:00|5020.6|5017.8|5022.3|5019.5|5024.3|5021.5|5015.3|5012.5|1467
1581409200000|2020-02-11 08:20:00|5022|5019.2|5021.3|5018.5|5023.3|5020.5|5014.3|5011.5|1616
1581409500000|2020-02-11 08:25:00|5021.7|5018.9|5031.3|5028.5|5032.3|5029.5|5019.7|5016.9|3039
1581409800000|2020-02-11 08:30:00|5031.2|5028.4|5030|5027.2|5032|5029.2|5026.3|5023.5|2582
1581410100000|2020-02-11 08:35:00|5030.3|5027.5|5027.3|5024.5|5031.7|5028.9|5024.3|5021.5|1233
1581410400000|2020-02-11 08:40:00|5028.3|5025.5|5033|5030.2|5036|5033.2|5028.3|5025.5|1857
1581410700000|2020-02-11 08:45:00|5033.3|5030.5|5029|5026.2|5034|5031.2|5028|5025.2|1280
1581411000000|2020-02-11 08:50:00|5029.3|5026.5|5032.3|5029.5|5033.1|5030.3|5026|5023.2|1350
1581411300000|2020-02-11 08:55:00|5032.7|5029.9|5035.7|5032.9|5036.1|5033.3|5032.3|5029.5|1123
1581411600000|2020-02-11 09:00:00|5035.3|5032.5|5023.3|5020.5|5042.1|5039.3|5022.7|5019.9|3336
1581411900000|2020-02-11 09:05:00|5023.5|5020.7|5029.7|5026.9|5030.1|5027.3|5021.7|5018.9|1794
1581412200000|2020-02-11 09:10:00|5029.2|5026.4|5027.7|5024.9|5032.1|5029.3|5025.7|5022.9|1308
1581412500000|2020-02-11 09:15:00|5027.3|5024.5|5041.7|5038.9|5069.5|5065.6|5027.1|5024.3|8595
1581412800000|2020-02-11 09:20:00|5042.1|5039.3|5054.3|5051.5|5056.7|5053.9|5038.3|5035.5|6828
1581413100000|2020-02-11 09:25:00|5054.5|5051.7|5054.3|5051.5|5056.5|5053.7|5047.9|5045.1|1927
1581413400000|2020-02-11 09:30:00|5054.5|5051.7|5048.9|5046.1|5059.9|5057.1|5047.3|5044.5|2163
1581413700000|2020-02-11 09:35:00|5048.5|5045.7|5053.5|5050.7|5058.3|5055.5|5047.5|5044.7|1463
1581414000000|2020-02-11 09:40:00|5053.9|5051.1|5049.9|5047.1|5054.3|5051.5|5049.9|5047.1|1337
1581414300000|2020-02-11 09:45:00|5050.3|5047.5|5044.3|5041.5|5050.9|5048.1|5038.3|5035.5|2049
1581414600000|2020-02-11 09:50:00|5043.9|5041.1|5045.5|5042.7|5047.5|5044.7|5043.5|5040.7|998
1581414900000|2020-02-11 09:55:00|5045.3|5042.5|5045.9|5043.1|5051.5|5048.7|5043.8|5041|973
1581415200000|2020-02-11 10:00:00|5046.3|5043.5|5044.9|5042.1|5049.3|5046.5|5043.3|5040.5|953
1581415500000|2020-02-11 10:05:00|5044.3|5041.5|5032.9|5030.1|5044.9|5042.1|5029.4|5026.6|2501
1581415800000|2020-02-11 10:10:00|5033.3|5030.5|5037.5|5034.7|5039.5|5036.7|5032.5|5029.7|1257
1581416100000|2020-02-11 10:15:00|5037.4|5034.6|5038.5|5035.7|5039.5|5036.7|5034.5|5031.7|1622
1581416400000|2020-02-11 10:20:00|5038.8|5036|5039.9|5037.1|5041.9|5039.1|5038.3|5035.5|906
1581416700000|2020-02-11 10:25:00|5039.5|5036.7|5039.9|5037.1|5041.3|5038.5|5032.5|5029.7|837
1581417000000|2020-02-11 10:30:00|5039.6|5036.8|5040.9|5038.1|5042.9|5040.1|5030.9|5028.1|1759
1581417300000|2020-02-11 10:35:00|5040.6|5037.8|5044.9|5042.1|5045.6|5042.8|5038.6|5035.8|1227
1581417600000|2020-02-11 10:40:00|5045.2|5042.4|5043.9|5041.1|5049.9|5047.1|5042.6|5039.8|1123
1581417900000|2020-02-11 10:45:00|5043.6|5040.8|5043.3|5040.5|5047.6|5044.8|5042.9|5040.1|734
1581418200000|2020-02-11 10:50:00|5043.1|5040.3|5042.6|5039.8|5045.6|5042.8|5041.6|5038.8|598
1581418500000|2020-02-11 10:55:00|5042.9|5040.1|5047.6|5044.8|5050.9|5048.1|5041.6|5038.8|1246
1581418800000|2020-02-11 11:00:00|5047.9|5045.1|5046.6|5043.8|5049.9|5047.1|5045|5042.2|984
1581419100000|2020-02-11 11:05:00|5046.5|5043.7|5044.3|5041.5|5047.6|5044.8|5042.6|5039.8|853
1581419400000|2020-02-11 11:10:00|5044|5041.2|5060|5057.2|5062.6|5059.8|5044|5041.2|3083
1581419700000|2020-02-11 11:15:00|5060.3|5057.5|5061.3|5058.5|5066.6|5063.8|5060|5057.2|2523
1581420000000|2020-02-11 11:20:00|5061|5058.2|5059.6|5056.8|5064.3|5061.5|5059.6|5056.8|1207
1581420300000|2020-02-11 11:25:00|5060|5057.2|5067|5064.2|5067|5064.2|5057.6|5054.8|1615
1581420600000|2020-02-11 11:30:00|5067.3|5064.5|5059.6|5056.8|5070.6|5067.8|5058.3|5055.5|2737
1581420900000|2020-02-11 11:35:00|5059.3|5056.5|5062|5059.2|5064.6|5061.8|5057.6|5054.8|947
1581421200000|2020-02-11 11:40:00|5062.6|5059.8|5069.6|5066.8|5073.6|5070.8|5061|5058.2|2068
1581421500000|2020-02-11 11:45:00|5069.4|5066.6|5068.6|5065.8|5071|5068.2|5066.6|5063.8|1251
1581421800000|2020-02-11 11:50:00|5068.4|5065.6|5068.6|5065.8|5075.6|5072.8|5068|5065.2|2081
1581422100000|2020-02-11 11:55:00|5067.6|5064.8|5064|5061.2|5067.6|5064.8|5062.6|5059.8|1514
1581422400000|2020-02-11 12:00:00|5063.6|5060.8|5060|5057.2|5064|5061.2|5059.6|5056.8|1248
1581422700000|2020-02-11 12:05:00|5059.6|5056.8|5061.4|5058.6|5064.6|5061.8|5059.6|5056.8|742
1581423000000|2020-02-11 12:10:00|5061|5058.2|5060.6|5057.8|5063|5060.2|5059.6|5056.8|784
1581423300000|2020-02-11 12:15:00|5060|5057.2|5063|5060.2|5063|5060.2|5059.6|5056.8|1459
1581423600000|2020-02-11 12:20:00|5062.8|5060|5067.8|5065|5070.6|5067.8|5061.6|5058.8|4874
1581423900000|2020-02-11 12:25:00|5069.2|5066.4|5069.4|5066.6|5077.1|5074.3|5068.8|5066|4514
1581424200000|2020-02-11 12:30:00|5069.1|5066.3|5076.4|5073.6|5076.8|5074|5069.1|5066.3|1971
1581424500000|2020-02-11 12:35:00|5076.1|5073.3|5074.8|5072|5076.4|5073.6|5070.8|5068|2080
1581424800000|2020-02-11 12:40:00|5074.6|5071.8|5072.8|5070|5075.8|5073|5068.4|5065.6|6173
1581425100000|2020-02-11 12:45:00|5072.6|5069.8|5068.8|5066|5072.8|5070|5067.2|5064.4|1337
1581425400000|2020-02-11 12:50:00|5069.2|5066.4|5063.2|5060.4|5070.8|5068|5060.8|5058|1267
1581425700000|2020-02-11 12:55:00|5062.8|5060|5053.8|5051|5062.8|5060|5052.2|5049.4|2123
1581426000000|2020-02-11 13:00:00|5054.1|5051.3|5057.6|5054.8|5058.8|5056|5054.1|5051.3|1957
1581426300000|2020-02-11 13:05:00|5057.8|5055|5062.8|5060|5063.2|5060.4|5057.2|5054.4|1434
1581426600000|2020-02-11 13:10:00|5062.6|5059.8|5055.8|5053|5063.6|5060.8|5053.8|5051|1447
1581426900000|2020-02-11 13:15:00|5056.2|5053.4|5049.8|5047|5056.8|5054|5046.7|5043.9|3101
1581427200000|2020-02-11 13:20:00|5050.2|5047.4|5052.8|5050|5053.8|5051|5046.8|5044|2746
1581427500000|2020-02-11 13:25:00|5052.6|5049.8|5062.8|5060|5068.1|5065.3|5049.8|5047|7164
1581427800000|2020-02-11 13:30:00|5062.5|5059.7|5058.5|5055.7|5063.5|5060.7|5056|5053.2|2068
1581428100000|2020-02-11 13:35:00|5058.2|5055.4|5051.9|5049.1|5058.2|5055.4|5051.1|5048.3|2908
1581428400000|2020-02-11 13:40:00|5052.1|5049.3|5063.9|5061.1|5065.9|5063.1|5051.9|5049.1|2131
1581428700000|2020-02-11 13:45:00|5063.5|5060.7|5059.5|5056.7|5063.9|5061.1|5057.9|5055.1|1840
1581429000000|2020-02-11 13:50:00|5059.1|5056.3|5061.1|5058.3|5068.5|5065.7|5055.9|5053.1|2589
1581429300000|2020-02-11 13:55:00|5061.5|5058.7|5068.5|5065.7|5071.9|5069.1|5061.5|5058.7|3666
1581429600000|2020-02-11 14:00:00|5068.2|5065.4|5068.1|5065.3|5076.9|5074.1|5050.5|5047.7|13092
1581429900000|2020-02-11 14:05:00|5068.5|5065.7|5062.1|5059.3|5070.1|5067.3|5055.5|5052.7|4938
1581430200000|2020-02-11 14:10:00|5062.5|5059.7|5071.5|5068.7|5079.1|5076.3|5062.1|5059.3|4530
1581430500000|2020-02-11 14:15:00|5072.1|5069.3|5078.1|5075.3|5079.5|5076.7|5065.1|5062.3|4618
1581430800000|2020-02-11 14:20:00|5078|5075.2|5078.1|5075.3|5082.9|5080.1|5071.9|5069.1|4948
1581431100000|2020-02-11 14:25:00|5077.9|5075.1|5079.9|5077.1|5083.9|5081.1|5074.1|5071.3|4292
1581431400000|2020-02-11 14:30:00|5080.1|5077.3|5061.3|5058.5|5082.1|5079.3|5059.9|5057.1|15812
1581431700000|2020-02-11 14:35:00|5060.9|5058.1|5059.7|5056.9|5061.6|5058.8|5052.6|5049.8|7866
1581432000000|2020-02-11 14:40:00|5059.3|5056.5|5054.7|5051.9|5062.4|5059.6|5051.4|5048.6|8674
1581432300000|2020-02-11 14:45:00|5054.4|5051.6|5051.7|5048.9|5057.7|5054.9|5047.7|5044.9|7056
1581432600000|2020-02-11 14:50:00|5052|5049.2|5051.7|5048.9|5058.4|5055.6|5042.7|5039.9|9626
1581432900000|2020-02-11 14:55:00|5051.9|5049.1|5052.9|5050.1|5057.7|5054.9|5049.3|5046.5|4335
1581433200000|2020-02-11 15:00:00|5053.7|5050.9|5064.7|5061.9|5067.7|5064.9|5053.7|5050.9|10180
1581433500000|2020-02-11 15:05:00|5064.9|5062.1|5062.3|5059.5|5070.7|5067.9|5058.3|5055.5|5252
1581433800000|2020-02-11 15:10:00|5062.7|5059.9|5068.3|5065.5|5070.7|5067.9|5060.7|5057.9|5526
1581434100000|2020-02-11 15:15:00|5068.9|5066.1|5054.7|5051.9|5068.9|5066.1|5052.7|5049.9|4203
1581434400000|2020-02-11 15:20:00|5054.9|5052.1|5046.9|5044.1|5055.7|5052.9|5044.9|5042.1|5551
1581434700000|2020-02-11 15:25:00|5046.7|5043.9|5051.7|5048.9|5052.3|5049.5|5043.1|5040.3|4187
1581435000000|2020-02-11 15:30:00|5051.9|5049.1|5060.7|5057.9|5064.9|5062.1|5050.9|5048.1|4976
1581435300000|2020-02-11 15:35:00|5060.9|5058.1|5052.3|5049.5|5062.7|5059.9|5050.9|5048.1|3922
1581435600000|2020-02-11 15:40:00|5052.7|5049.9|5057.7|5054.9|5060.3|5057.5|5051.3|5048.5|3270
1581435900000|2020-02-11 15:45:00|5057.3|5054.5|5063.9|5061.1|5063.9|5061.1|5052.9|5050.1|3147
1581436200000|2020-02-11 15:50:00|5063.7|5060.9|5064.3|5061.5|5068.9|5066.1|5061.7|5058.9|3217
1581436500000|2020-02-11 15:55:00|5064.7|5061.9|5058.9|5056.1|5067.9|5065.1|5051.7|5048.9|4068
1581436800000|2020-02-11 16:00:00|5059.7|5056.9|5048.9|5046.1|5068.3|5065.5|5044.9|5042.1|5408
1581437100000|2020-02-11 16:05:00|5048.7|5045.9|5042.3|5039.5|5051.7|5048.9|5034.9|5032.1|8374
1581437400000|2020-02-11 16:10:00|5041.9|5039.1|5036.9|5034.1|5048.9|5046.1|5034.9|5032.1|6497
1581437700000|2020-02-11 16:15:00|5037.3|5034.5|5033.3|5030.5|5037.9|5035.1|5028.9|5026.1|6815
1581438000000|2020-02-11 16:20:00|5033.7|5030.9|5027.9|5025.1|5039.9|5037.1|5027.7|5024.9|6135
1581438300000|2020-02-11 16:25:00|5028.1|5025.3|5026.9|5024.1|5034.9|5032.1|5023.9|5021.1|8982
1581438600000|2020-02-11 16:30:00|5026.7|5023.9|5015.3|5012.5|5029.9|5027.1|5010.9|5008.1|9784
1581438900000|2020-02-11 16:35:00|5014.9|5012.1|5014.1|5011.3|5019.7|5016.9|5009.3|5006.5|12200
1581439200000|2020-02-11 16:40:00|5013.7|5010.9|5023.5|5020.7|5023.5|5020.7|5008.5|5005.7|6698
1581439500000|2020-02-11 16:45:00|5023.1|5020.3|5026.1|5023.3|5026.5|5023.7|5020.1|5017.3|3347
1581439800000|2020-02-11 16:50:00|5026.5|5023.7|5019.7|5016.9|5027.5|5024.7|5018.5|5015.7|2862
1581440100000|2020-02-11 16:55:00|5019.5|5016.7|5025.5|5022.7|5025.6|5022.8|5019.5|5016.7|2748
1581440400000|2020-02-11 17:00:00|5025.7|5022.9|5031.5|5028.7|5033.5|5030.7|5024.5|5021.7|3387
1581440700000|2020-02-11 17:05:00|5031.1|5028.3|5025.7|5022.9|5031.7|5028.9|5025.5|5022.7|2882
1581441000000|2020-02-11 17:10:00|5026.5|5023.7|5026.7|5023.9|5030.5|5027.7|5025.7|5022.9|1895
1581441300000|2020-02-11 17:15:00|5027.1|5024.3|5031.7|5028.9|5034.5|5031.7|5025.5|5022.7|2548
1581441600000|2020-02-11 17:20:00|5032.1|5029.3|5036.5|5033.7|5037.6|5034.8|5029.1|5026.3|2754
1581441900000|2020-02-11 17:25:00|5036.6|5033.8|5040.7|5037.9|5042.5|5039.7|5036.5|5033.7|3833
1581442200000|2020-02-11 17:30:00|5040.6|5037.8|5047.7|5044.9|5049.1|5046.3|5039.1|5036.3|5072
1581442500000|2020-02-11 17:35:00|5047.6|5044.8|5045.5|5042.7|5049.7|5046.9|5044.7|5041.9|3752
1581442800000|2020-02-11 17:40:00|5045.1|5042.3|5043.7|5040.9|5046.7|5043.9|5041.5|5038.7|2999
1581443100000|2020-02-11 17:45:00|5044.1|5041.3|5043.7|5040.9|5046.5|5043.7|5042.7|5039.9|1992
1581443400000|2020-02-11 17:50:00|5044.7|5041.9|5044.1|5041.3|5047.7|5044.9|5038.1|5035.3|2933
1581443700000|2020-02-11 17:55:00|5043.5|5040.7|5038.6|5035.8|5043.5|5040.7|5036.7|5033.9|3570
1581444000000|2020-02-11 18:00:00|5038.5|5035.7|5027.1|5024.3|5039.7|5036.9|5026.7|5023.9|4103
1581444300000|2020-02-11 18:05:00|5026.7|5023.9|5026.1|5023.3|5029.7|5026.9|5024.7|5021.9|2247
1581444600000|2020-02-11 18:10:00|5026.3|5023.5|5030.5|5027.7|5031.1|5028.3|5025.5|5022.7|3394
1581444900000|2020-02-11 18:15:00|5030.1|5027.3|5025.5|5022.7|5032.5|5029.7|5025.1|5022.3|2729
1581445200000|2020-02-11 18:20:00|5025.7|5022.9|5026.5|5023.7|5027.5|5024.7|5021.7|5018.9|2940
1581445500000|2020-02-11 18:25:00|5026.1|5023.3|5021.5|5018.7|5029.5|5026.7|5020.9|5018.1|5832
1581445800000|2020-02-11 18:30:00|5022.3|5019.5|5019.5|5016.7|5022.5|5019.7|5016.5|5013.7|3108
1581446100000|2020-02-11 18:35:00|5019.3|5016.5|5018.5|5015.7|5025.3|5022.5|5015.5|5012.7|3676
1581446400000|2020-02-11 18:40:00|5018.4|5015.6|5012.3|5009.5|5019.3|5016.5|5011.3|5008.5|4807
1581446700000|2020-02-11 18:45:00|5011.9|5009.1|5010.3|5007.5|5018.3|5015.5|5008.9|5006.1|3538
1581447000000|2020-02-11 18:50:00|5009.9|5007.1|5002.3|4999.5|5010.3|5007.5|4999.3|4996.5|8023
1581447300000|2020-02-11 18:55:00|5002.4|4999.6|5006.3|5003.5|5010.9|5008.1|5002.4|4999.6|8991
1581447600000|2020-02-11 19:00:00|5006.9|5004.1|5012.5|5009.7|5013.5|5010.7|5005.3|5002.5|2904
1581447900000|2020-02-11 19:05:00|5013.3|5010.5|5015.5|5012.7|5016|5013.2|5009.3|5006.5|6328
1581448200000|2020-02-11 19:10:00|5016.1|5013.3|5013.3|5010.5|5020.9|5018.1|5011.3|5008.5|9702
1581448500000|2020-02-11 19:15:00|5013.7|5010.9|5014.3|5011.5|5020.3|5017.5|5012.1|5009.3|4111
1581448800000|2020-02-11 19:20:00|5014.1|5011.3|5008.3|5005.5|5015.1|5012.3|5006.3|5003.5|6011
1581449100000|2020-02-11 19:25:00|5008.1|5005.3|5019.5|5016.7|5021.9|5019.1|5004.1|5001.3|27877
1581449400000|2020-02-11 19:30:00|5019.1|5016.3|5009.9|5007.1|5019.9|5017.1|5007.9|5005.1|6780
1581449700000|2020-02-11 19:35:00|5010.7|5007.9|5014.9|5012.1|5016.3|5013.5|5009.9|5007.1|1511
1581450000000|2020-02-11 19:40:00|5014.7|5011.9|5013.3|5010.5|5014.9|5012.1|5010.9|5008.1|759
1581450300000|2020-02-11 19:45:00|5012.9|5010.1|5008.7|5005.9|5013.7|5010.9|5008.7|5005.9|1098
1581450600000|2020-02-11 19:50:00|5008.3|5005.5|5005.7|5002.9|5009.7|5006.9|5003.7|5000.9|1468
1581450900000|2020-02-11 19:55:00|5005.3|5002.5|5001.7|4998.9|5005.7|5002.9|5001.7|4998.9|1224
1581451200000|2020-02-11 20:00:00|5001.9|4999.1|5002.7|4999.9|5006.7|5003.9|5001.9|4999.1|1861
1581451500000|2020-02-11 20:05:00|5003.3|5000.5|5002.7|4999.9|5003.7|5000.9|5001.7|4998.9|832
1581451800000|2020-02-11 20:10:00|5002.8|5000|4999.7|4996.9|5003.7|5000.9|4998.7|4995.9|1532
1581452100000|2020-02-11 20:15:00|4999.5|4996.7|4999.3|4996.5|5000.7|4997.9|4998.7|4995.9|844
1581452400000|2020-02-11 20:20:00|4999.1|4996.3|4995.1|4992.3|4999.1|4996.3|4992.7|4989.9|6742
1581452700000|2020-02-11 20:25:00|4994.7|4991.9|4995.7|4992.9|4995.7|4992.9|4991.7|4988.9|1114
1581453000000|2020-02-11 20:30:00|4996.7|4993.9|5000.7|4997.9|5000.7|4997.9|4996.7|4993.9|1131
1581453300000|2020-02-11 20:35:00|4999.7|4996.9|4995.7|4992.9|4999.9|4997.1|4995.7|4992.9|685
1581453600000|2020-02-11 20:40:00|4995.9|4993.1|5000.9|4998.1|5001.7|4998.9|4995.7|4992.9|728
1581453900000|2020-02-11 20:45:00|5001.3|4998.5|5007.9|5005.1|5022.9|5020.1|5000.3|4997.5|3038
1581454200000|2020-02-11 20:50:00|5007.7|5004.9|5020.3|5017.5|5033.7|5030.9|5004.7|5001.9|3800
1581454500000|2020-02-11 20:55:00|5020.4|5017.6|5020.7|5017.9|5023.3|5020.5|5016.7|5013.9|1372
1581454800000|2020-02-11 21:00:00|5020.9|5018.1|5018.3|5015.5|5024.3|5021.5|5017.9|5015.1|598
1581455100000|2020-02-11 21:05:00|5018.2|5015.4|5019.9|5017.1|5022.3|5019.5|5016.7|5013.9|680
1581455400000|2020-02-11 21:10:00|5019.7|5016.9|5026.7|5023.9|5028.7|5025.9|5019.3|5016.5|1060
1581455700000|2020-02-11 21:15:00|5026.3|5023.5|5027.3|5024.5|5029.8|5027|5023.3|5020.5|361
1581456000000|2020-02-11 21:20:00|5026.9|5024.1|5024.3|5021.5|5027.3|5024.5|5021.7|5018.9|323
1581456300000|2020-02-11 21:25:00|5024.2|5021.4|5024.5|5021.7|5025.7|5022.9|5022|5019.2|589
1581456600000|2020-02-11 21:30:00|5024.3|5021.5|5012.3|5009.5|5024.5|5021.7|5005.5|5002.7|3732
1581456900000|2020-02-11 21:35:00|5012.1|5009.3|5019.4|5016.6|5019.4|5016.6|5009|5006.2|501
1581457200000|2020-02-11 21:40:00|5019.2|5016.4|5019.7|5016.9|5023|5020.2|5016.7|5013.9|448
1581457500000|2020-02-11 21:45:00|5020|5017.2|5013.4|5010.6|5024.4|5021.6|5013.4|5010.6|531
1581457800000|2020-02-11 21:50:00|5013.1|5010.3|5011.5|5008.7|5016.4|5013.6|5010.5|5007.7|542
1581458100000|2020-02-11 21:55:00|5011.4|5008.6|5015|5012.2|5017.5|5014.7|5007|5003.6|1156
1581462000000|2020-02-11 23:00:00|5017.9|5015.1|5030.8|5028|5035.4|5032.6|5017.9|5015.1|952
1581462300000|2020-02-11 23:05:00|5030.9|5028.1|5031.8|5029|5032.8|5030|5030.9|5028.1|287
1581462600000|2020-02-11 23:10:00|5032.2|5029.4|5034.8|5032|5034.8|5032|5031.8|5029|158
1581462900000|2020-02-11 23:15:00|5034.4|5031.6|5032.8|5030|5034.8|5032|5030.4|5027.6|279
1581463200000|2020-02-11 23:20:00|5033.8|5031|5032.4|5029.6|5033.8|5031|5031|5028.2|128
1581463500000|2020-02-11 23:25:00|5032.8|5030|5032.4|5029.6|5033.4|5030.6|5032.3|5029.5|113
1581463800000|2020-02-11 23:30:00|5032.2|5029.4|5031|5028.2|5032.2|5029.4|5031|5028.2|141
1581464100000|2020-02-11 23:35:00|5030.8|5028|5031.4|5028.6|5032|5029.2|5029.4|5026.6|213
1581464400000|2020-02-11 23:40:00|5030.4|5027.6|5030.4|5027.6|5031|5028.2|5029.8|5027|116
1581464700000|2020-02-11 23:45:00|5030.2|5027.4|5030|5027.2|5030.4|5027.6|5026.4|5023.6|381
1581465000000|2020-02-11 23:50:00|5030.4|5027.6|5031|5028.2|5031|5028.2|5029.4|5026.6|126
1581465300000|2020-02-11 23:55:00|5031.4|5028.6|5032|5029.2|5032|5029.2|5031|5028.2|69
1581465600000|2020-02-12 00:00:00|5032.2|5029.4|5028.4|5025.6|5037.3|5034.5|5028.4|5025.6|575
1581465900000|2020-02-12 00:05:00|5028.8|5026|5033|5030.2|5033|5030.2|5027.8|5025|287
1581466200000|2020-02-12 00:10:00|5032.8|5030|5033.4|5030.6|5033.4|5030.6|5031.4|5028.6|131
1581466500000|2020-02-12 00:15:00|5034|5031.2|5038.4|5035.6|5041.4|5038.6|5034|5031.2|557
1581466800000|2020-02-12 00:20:00|5038.2|5035.4|5034.8|5032|5038.4|5035.6|5034.8|5032|289
1581467100000|2020-02-12 00:25:00|5035|5032.2|5036.4|5033.6|5036.8|5034|5032.4|5029.6|307
1581467400000|2020-02-12 00:30:00|5036.5|5033.7|5035.4|5032.6|5036.5|5033.7|5033.4|5030.6|204
1581467700000|2020-02-12 00:35:00|5035.3|5032.5|5035.4|5032.6|5036.4|5033.6|5034.8|5032|132
1581468000000|2020-02-12 00:40:00|5035.3|5032.5|5033.4|5030.6|5035.3|5032.5|5033.3|5030.5|92
1581468300000|2020-02-12 00:45:00|5033.2|5030.4|5031.8|5029|5035|5032.2|5031.8|5029|160
1581468600000|2020-02-12 00:50:00|5031.4|5028.6|5033.1|5030.3|5035.4|5032.6|5030.8|5028|271
1581468900000|2020-02-12 00:55:00|5033.4|5030.6|5036.1|5033.3|5036.4|5033.6|5033.4|5030.6|278
1581469200000|2020-02-12 01:00:00|5035.9|5033.1|5042.8|5040|5043.5|5040.7|5034.7|5031.9|1611
1581469500000|2020-02-12 01:05:00|5043.1|5040.3|5050.8|5048|5052.8|5050|5043.1|5040.3|2103
1581469800000|2020-02-12 01:10:00|5050.6|5047.8|5051.1|5048.3|5053.1|5050.3|5048.5|5045.7|911
1581470100000|2020-02-12 01:15:00|5050.9|5048.1|5054.9|5052.1|5055.9|5053.1|5047.9|5045.1|1438
1581470400000|2020-02-12 01:20:00|5055.1|5052.3|5063.9|5061.1|5064.9|5062.1|5054.9|5052.1|2354
1581470700000|2020-02-12 01:25:00|5064.5|5061.7|5063.9|5061.1|5068.5|5065.7|5062.9|5060.1|1580
1581471000000|2020-02-12 01:30:00|5064.1|5061.3|5059.7|5056.9|5065.9|5063.1|5059.7|5056.9|2091
1581471300000|2020-02-12 01:35:00|5059.9|5057.1|5059.7|5056.9|5061.9|5059.1|5057.7|5054.9|912
1581471600000|2020-02-12 01:40:00|5059.3|5056.5|5059.3|5056.5|5059.9|5057.1|5057.3|5054.5|585
1581471900000|2020-02-12 01:45:00|5058.9|5056.1|5062.9|5060.1|5063.7|5060.9|5058.9|5056.1|702
1581472200000|2020-02-12 01:50:00|5062.7|5059.9|5059.7|5056.9|5062.9|5060.1|5058.3|5055.5|510
1581472500000|2020-02-12 01:55:00|5059.9|5057.1|5061.7|5058.9|5062.7|5059.9|5058.7|5055.9|487
1581472800000|2020-02-12 02:00:00|5062.7|5059.9|5066.7|5063.9|5067.7|5064.9|5061.7|5058.9|670
1581473100000|2020-02-12 02:05:00|5066.5|5063.7|5065.7|5062.9|5068.7|5065.9|5063.7|5060.9|866
1581473400000|2020-02-12 02:10:00|5065.9|5063.1|5064.7|5061.9|5066.7|5063.9|5063.7|5060.9|291
1581473700000|2020-02-12 02:15:00|5065.5|5062.7|5064.7|5061.9|5065.9|5063.1|5064.3|5061.5|394
1581474000000|2020-02-12 02:20:00|5064.5|5061.7|5067.7|5064.9|5069.7|5066.9|5060.9|5058.1|1111
1581474300000|2020-02-12 02:25:00|5067.5|5064.7|5067.9|5065.1|5068.9|5066.1|5065.9|5063.1|1218
1581474600000|2020-02-12 02:30:00|5068.5|5065.7|5073.9|5071.1|5073.9|5071.1|5066.9|5064.1|1352
1581474900000|2020-02-12 02:35:00|5074.1|5071.3|5074.9|5072.1|5076.9|5074.1|5072.9|5070.1|1143
1581475200000|2020-02-12 02:40:00|5075.1|5072.3|5073.9|5071.1|5075.9|5073.1|5071.1|5068.3|1054
1581475500000|2020-02-12 02:45:00|5074.1|5071.3|5076.9|5074.1|5077.9|5075.1|5072.9|5070.1|713
1581475800000|2020-02-12 02:50:00|5076.7|5073.9|5080.9|5078.1|5081.9|5079.1|5075.5|5072.7|1155
1581476100000|2020-02-12 02:55:00|5081|5078.2|5080.9|5078.1|5081.9|5079.1|5079.5|5076.7|786
1581476400000|2020-02-12 03:00:00|5080.1|5077.3|5081.9|5079.1|5082.9|5080.1|5079.9|5077.1|845
1581476700000|2020-02-12 03:05:00|5082.9|5080.1|5083.9|5081.1|5083.9|5081.1|5081.9|5079.1|448
1581477000000|2020-02-12 03:10:00|5083.5|5080.7|5081.9|5079.1|5084.9|5082.1|5080.5|5077.7|991
1581477300000|2020-02-12 03:15:00|5081.5|5078.7|5081.1|5078.3|5081.5|5078.7|5078.5|5075.7|761
1581477600000|2020-02-12 03:20:00|5081.5|5078.7|5089.5|5086.7|5097.5|5094.7|5081.1|5078.3|3376
1581477900000|2020-02-12 03:25:00|5089.7|5086.9|5088.1|5085.3|5090.9|5088.1|5087.1|5084.3|473
1581478200000|2020-02-12 03:30:00|5088.5|5085.7|5083.5|5080.7|5088.9|5086.1|5082.9|5080.1|686
1581478500000|2020-02-12 03:35:00|5083.9|5081.1|5085.1|5082.3|5085.1|5082.3|5082.9|5080.1|534
1581478800000|2020-02-12 03:40:00|5085.5|5082.7|5083.9|5081.1|5086.1|5083.3|5083.1|5080.3|298
1581479100000|2020-02-12 03:45:00|5083.1|5080.3|5083.1|5080.3|5084.9|5082.1|5082.9|5080.1|398
1581479400000|2020-02-12 03:50:00|5083.9|5081.1|5082.1|5079.3|5083.9|5081.1|5081.9|5079.1|317
1581479700000|2020-02-12 03:55:00|5081.9|5079.1|5081.1|5078.3|5081.9|5079.1|5081.1|5078.3|282
1581480000000|2020-02-12 04:00:00|5080.9|5078.1|5082.9|5080.1|5082.9|5080.1|5080.1|5077.3|589
1581480300000|2020-02-12 04:05:00|5083.5|5080.7|5083.9|5081.1|5083.9|5081.1|5082.9|5080.1|209
1581480600000|2020-02-12 04:10:00|5084.1|5081.3|5081.9|5079.1|5084.9|5082.1|5081.5|5078.7|331
1581480900000|2020-02-12 04:15:00|5080.9|5078.1|5079.9|5077.1|5081.5|5078.7|5078.9|5076.1|558
1581481200000|2020-02-12 04:20:00|5079.7|5076.9|5083.9|5081.1|5084.2|5081.4|5079.5|5076.7|567
1581481500000|2020-02-12 04:25:00|5084.6|5081.8|5079|5076.2|5084.6|5081.8|5077.9|5075.1|562
1581481800000|2020-02-12 04:30:00|5078.7|5075.9|5078|5075.2|5078.7|5075.9|5077|5074.2|443
1581482100000|2020-02-12 04:35:00|5079|5076.2|5077|5074.2|5079|5076.2|5077|5074.2|254
1581482400000|2020-02-12 04:40:00|5077.6|5074.8|5079|5076.2|5079|5076.2|5076|5073.2|566
1581482700000|2020-02-12 04:45:00|5078.2|5075.4|5080|5077.2|5080|5077.2|5078|5075.2|215
1581483000000|2020-02-12 04:50:00|5079.9|5077.1|5078|5075.2|5079.9|5077.1|5078|5075.2|282
1581483300000|2020-02-12 04:55:00|5078.2|5075.4|5079|5076.2|5079|5076.2|5078.2|5075.4|159
1581483600000|2020-02-12 05:00:00|5080|5077.2|5080.6|5077.8|5082|5079.2|5079|5076.2|740
1581483900000|2020-02-12 05:05:00|5081|5078.2|5083|5080.2|5084|5081.2|5081|5078.2|294
1581484200000|2020-02-12 05:10:00|5082|5079.2|5083|5080.2|5083|5080.2|5081|5078.2|246
1581484500000|2020-02-12 05:15:00|5083.2|5080.4|5083|5080.2|5084|5081.2|5083|5080.2|152
1581484800000|2020-02-12 05:20:00|5083.2|5080.4|5083|5080.2|5084.6|5081.8|5083|5080.2|192
1581485100000|2020-02-12 05:25:00|5082.8|5080|5081|5078.2|5082.8|5080|5081|5078.2|129
1581485400000|2020-02-12 05:30:00|5082|5079.2|5083|5080.2|5085|5082.2|5082|5079.2|657
1581485700000|2020-02-12 05:35:00|5083.2|5080.4|5085|5082.2|5085|5082.2|5082|5079.2|398
1581486000000|2020-02-12 05:40:00|5084|5081.2|5087|5084.2|5088|5085.2|5084|5081.2|623
1581486300000|2020-02-12 05:45:00|5086.2|5083.4|5081.2|5078.4|5087.6|5084.8|5081.2|5078.4|360
1581486600000|2020-02-12 05:50:00|5081|5078.2|5081|5078.2|5082|5079.2|5080|5077.2|490
1581486900000|2020-02-12 05:55:00|5081.2|5078.4|5081|5078.2|5082|5079.2|5077|5074.2|645
1581487200000|2020-02-12 06:00:00|5080.6|5077.8|5082|5079.2|5083.2|5080.4|5079|5076.2|382
1581487500000|2020-02-12 06:05:00|5081.6|5078.8|5076|5073.2|5082|5079.2|5073|5070.2|1019
1581487800000|2020-02-12 06:10:00|5075.6|5072.8|5072.6|5069.8|5078.1|5075.3|5072.2|5069.4|689
1581488100000|2020-02-12 06:15:00|5073|5070.2|5072.2|5069.4|5073|5070.2|5068|5065.2|1553
1581488400000|2020-02-12 06:20:00|5072|5069.2|5071|5068.2|5074|5071.2|5070|5067.2|1668
1581488700000|2020-02-12 06:25:00|5071.8|5069|5068|5065.2|5071.8|5069|5067|5064.2|688
1581489000000|2020-02-12 06:30:00|5068.4|5065.6|5073.4|5070.6|5074.4|5071.6|5068|5065.2|711
1581489300000|2020-02-12 06:35:00|5073.8|5071|5077.4|5074.6|5078.8|5076|5072.4|5069.6|890
1581489600000|2020-02-12 06:40:00|5077|5074.2|5083.8|5081|5084.8|5082|5077|5074.2|1805
1581489900000|2020-02-12 06:45:00|5083.4|5080.6|5086.4|5083.6|5088|5085.2|5081|5078.2|1577
1581490200000|2020-02-12 06:50:00|5086|5083.2|5082.8|5080|5087|5084.2|5082|5079.2|505
1581490500000|2020-02-12 06:55:00|5082|5079.2|5087.8|5085|5088.8|5086|5081.4|5078.6|1058
1581490800000|2020-02-12 07:00:00|5086.8|5084|5077.4|5074.6|5087.8|5085|5073.9|5071.1|1473
1581491100000|2020-02-12 07:05:00|5077.8|5075|5079|5076.2|5079|5076.2|5076|5073.2|775
1581491400000|2020-02-12 07:10:00|5078.8|5076|5085.8|5083|5086.8|5084|5078.8|5076|1171
1581491700000|2020-02-12 07:15:00|5085.4|5082.6|5092|5089.2|5093|5090.2|5085|5082.2|2468
1581492000000|2020-02-12 07:20:00|5091.9|5089.1|5086.8|5084|5091.9|5089.1|5085.8|5083|945
1581492300000|2020-02-12 07:25:00|5086.4|5083.6|5088|5085.2|5088|5085.2|5085.8|5083|753
1581492600000|2020-02-12 07:30:00|5087.8|5085|5088|5085.2|5093|5090.2|5087.8|5085|1500
1581492900000|2020-02-12 07:35:00|5087.6|5084.8|5086.4|5083.6|5090|5087.2|5085|5082.2|627
1581493200000|2020-02-12 07:40:00|5086|5083.2|5089.4|5086.6|5090|5087.2|5085|5082.2|862
1581493500000|2020-02-12 07:45:00|5089|5086.2|5087.1|5084.3|5090.4|5087.6|5087.1|5084.3|1583
1581493800000|2020-02-12 07:50:00|5086.1|5083.3|5090.7|5087.9|5091.1|5088.3|5086.1|5083.3|1031
1581494100000|2020-02-12 07:55:00|5090.3|5087.5|5095.1|5092.3|5095.1|5092.3|5086.7|5083.9|1393
1581494400000|2020-02-12 08:00:00|5094.7|5091.9|5093.3|5090.5|5100.1|5097.3|5090.7|5087.9|3023
1581494700000|2020-02-12 08:05:00|5093.1|5090.3|5092.5|5089.7|5097.3|5094.5|5092.3|5089.5|3349
1581495000000|2020-02-12 08:10:00|5092.3|5089.5|5093.3|5090.5|5094.7|5091.9|5085.3|5082.5|2732
1581495300000|2020-02-12 08:15:00|5094.1|5091.3|5085.3|5082.5|5096.3|5093.5|5085.3|5082.5|2059
1581495600000|2020-02-12 08:20:00|5086.3|5083.5|5089.3|5086.5|5090.7|5087.9|5084.1|5081.3|1671
1581495900000|2020-02-12 08:25:00|5090.3|5087.5|5093.3|5090.5|5097.1|5094.3|5089.1|5086.3|2374
1581496200000|2020-02-12 08:30:00|5093.1|5090.3|5106.5|5103.7|5108.3|5105.5|5091.3|5088.5|5281
1581496500000|2020-02-12 08:35:00|5106.3|5103.5|5101.3|5098.5|5107.9|5105.1|5096.3|5093.5|2760
1581496800000|2020-02-12 08:40:00|5101.5|5098.7|5104.5|5101.7|5105.5|5102.7|5098.9|5096.1|4315
1581497100000|2020-02-12 08:45:00|5104.7|5101.9|5101.5|5098.7|5106.5|5103.7|5100.5|5097.7|1708
1581497400000|2020-02-12 08:50:00|5101.6|5098.8|5101.6|5098.8|5105.5|5102.7|5098.7|5095.9|1387
1581497700000|2020-02-12 08:55:00|5101.5|5098.7|5098.5|5095.7|5102.1|5099.3|5097.5|5094.7|1045
1581498000000|2020-02-12 09:00:00|5098.7|5095.9|5096.5|5093.7|5103.5|5100.7|5092.7|5089.9|2378
1581498300000|2020-02-12 09:05:00|5097.1|5094.3|5099.1|5096.3|5102.5|5099.7|5094.5|5091.7|1551
1581498600000|2020-02-12 09:10:00|5099.5|5096.7|5097.7|5094.9|5101.1|5098.3|5095.7|5092.9|997
1581498900000|2020-02-12 09:15:00|5097.5|5094.7|5091.7|5088.9|5097.7|5094.9|5091.5|5088.7|1562
1581499200000|2020-02-12 09:20:00|5091.5|5088.7|5082.5|5079.7|5092.1|5089.3|5080.5|5077.7|3530
1581499500000|2020-02-12 09:25:00|5082.3|5079.5|5081.3|5078.5|5087.5|5084.7|5080.3|5077.5|1796
1581499800000|2020-02-12 09:30:00|5082.3|5079.5|5081.3|5078.5|5087.3|5084.5|5079.3|5076.5|1690
1581500100000|2020-02-12 09:35:00|5081.5|5078.7|5081.3|5078.5|5083.3|5080.5|5079.9|5077.1|955
1581500400000|2020-02-12 09:40:00|5081.1|5078.3|5091.3|5088.5|5094.3|5091.5|5080.3|5077.5|1844
1581500700000|2020-02-12 09:45:00|5091.5|5088.7|5085.5|5082.7|5094.3|5091.5|5083.9|5081.1|1978
1581501000000|2020-02-12 09:50:00|5085.3|5082.5|5083.5|5080.7|5087.5|5084.7|5083.3|5080.5|939
1581501300000|2020-02-12 09:55:00|5083.9|5081.1|5090.3|5087.5|5090.3|5087.5|5083.3|5080.5|1215
1581501600000|2020-02-12 10:00:00|5090.1|5087.3|5095.3|5092.5|5097.3|5094.5|5089.3|5086.5|1618
1581501900000|2020-02-12 10:05:00|5095.5|5092.7|5093.3|5090.5|5097.3|5094.5|5093.3|5090.5|1733
1581502200000|2020-02-12 10:10:00|5093.7|5090.9|5087.3|5084.5|5094.1|5091.3|5085.3|5082.5|1058
1581502500000|2020-02-12 10:15:00|5088.1|5085.3|5087.3|5084.5|5091.3|5088.5|5087.1|5084.3|689
1581502800000|2020-02-12 10:20:00|5087.1|5084.3|5093.1|5090.3|5094.1|5091.3|5087.1|5084.3|964
1581503100000|2020-02-12 10:25:00|5092.3|5089.5|5088.8|5086|5095.1|5092.3|5088.7|5085.9|979
1581503400000|2020-02-12 10:30:00|5088.7|5085.9|5083.3|5080.5|5089.3|5086.5|5079.3|5076.5|1736
1581503700000|2020-02-12 10:35:00|5084.1|5081.3|5084.5|5081.7|5086.3|5083.5|5081.3|5078.5|1598
1581504000000|2020-02-12 10:40:00|5084.3|5081.5|5088.3|5085.5|5090.3|5087.5|5083.5|5080.7|923
1581504300000|2020-02-12 10:45:00|5088.5|5085.7|5089.9|5087.1|5092.5|5089.7|5088.3|5085.5|811
1581504600000|2020-02-12 10:50:00|5089.8|5087|5086.3|5083.5|5090.3|5087.5|5084.3|5081.5|728
1581504900000|2020-02-12 10:55:00|5086.5|5083.7|5091.5|5088.7|5096.3|5093.5|5085.9|5083.1|1258
1581505200000|2020-02-12 11:00:00|5091.3|5088.5|5087.5|5084.7|5094.3|5091.5|5087.5|5084.7|999
1581505500000|2020-02-12 11:05:00|5088.3|5085.5|5086.5|5083.7|5088.5|5085.7|5085.5|5082.7|1079
1581505800000|2020-02-12 11:10:00|5086.7|5083.9|5090.4|5087.6|5092|5089.2|5086.7|5083.9|659
1581506100000|2020-02-12 11:15:00|5090.6|5087.8|5094.4|5091.6|5096.4|5093.6|5090.6|5087.8|1090
1581506400000|2020-02-12 11:20:00|5094.6|5091.8|5098|5095.2|5099.4|5096.6|5094.6|5091.8|1232
1581506700000|2020-02-12 11:25:00|5098.4|5095.6|5100.4|5097.6|5102.4|5099.6|5097.4|5094.6|1388
1581507000000|2020-02-12 11:30:00|5099.6|5096.8|5096.6|5093.8|5100|5097.2|5093.4|5090.6|1229
1581507300000|2020-02-12 11:35:00|5096.4|5093.6|5095.4|5092.6|5098.4|5095.6|5094.4|5091.6|720
1581507600000|2020-02-12 11:40:00|5095.6|5092.8|5098.6|5095.8|5100|5097.2|5095.4|5092.6|626
1581507900000|2020-02-12 11:45:00|5098|5095.2|5098.4|5095.6|5099.4|5096.6|5092.6|5089.8|1593
1581508200000|2020-02-12 11:50:00|5098.6|5095.8|5096.4|5093.6|5103.4|5100.6|5096.4|5093.6|1190
1581508500000|2020-02-12 11:55:00|5096.6|5093.8|5095|5092.2|5098.5|5095.7|5093.6|5090.8|582
1581508800000|2020-02-12 12:00:00|5094.6|5091.8|5096.4|5093.6|5096.6|5093.8|5093.4|5090.6|897
1581509100000|2020-02-12 12:05:00|5096|5093.2|5087.6|5084.8|5096.6|5093.8|5087|5084.2|2053
1581509400000|2020-02-12 12:10:00|5088|5085.2|5088.4|5085.6|5092.6|5089.8|5085.6|5082.8|1564
1581509700000|2020-02-12 12:15:00|5088.5|5085.7|5090|5087.2|5091.6|5088.8|5087.6|5084.8|732
1581510000000|2020-02-12 12:20:00|5089.6|5086.8|5092.4|5089.6|5093.4|5090.6|5089.4|5086.6|770
1581510300000|2020-02-12 12:25:00|5091.6|5088.8|5095.4|5092.6|5096.4|5093.6|5090.4|5087.6|707
1581510600000|2020-02-12 12:30:00|5094.6|5091.8|5089|5086.2|5095|5092.2|5088.6|5085.8|581
1581510900000|2020-02-12 12:35:00|5089.2|5086.4|5095.4|5092.6|5096|5093.2|5089.2|5086.4|940
1581511200000|2020-02-12 12:40:00|5095|5092.2|5094.2|5091.4|5096.6|5093.8|5093.6|5090.8|3573
1581511500000|2020-02-12 12:45:00|5094.6|5091.8|5093.6|5090.8|5094.8|5092|5090.2|5087.4|804
1581511800000|2020-02-12 12:50:00|5092.8|5090|5095.8|5093|5097.2|5094.4|5092.6|5089.8|1106
1581512100000|2020-02-12 12:55:00|5096.6|5093.8|5094.8|5092|5097.8|5095|5093.6|5090.8|953
1581512400000|2020-02-12 13:00:00|5095.2|5092.4|5093.8|5091|5098.2|5095.4|5093.6|5090.8|1322
1581512700000|2020-02-12 13:05:00|5094.6|5091.8|5104.6|5101.8|5110.8|5108|5094.6|5091.8|5738
1581513000000|2020-02-12 13:10:00|5104.8|5102|5124.6|5121.8|5133.8|5131|5104.8|5102|9187
1581513300000|2020-02-12 13:15:00|5125.6|5122.8|5124.8|5122|5128.6|5125.8|5121.6|5118.8|2552
1581513600000|2020-02-12 13:20:00|5124.6|5121.8|5122.6|5119.8|5125.6|5122.8|5120.8|5118|2454
1581513900000|2020-02-12 13:25:00|5122.2|5119.4|5128.2|5125.4|5129.8|5127|5120.8|5118|2460
1581514200000|2020-02-12 13:30:00|5127.8|5125|5126.6|5123.8|5130.6|5127.8|5118.6|5115.8|4146
1581514500000|2020-02-12 13:35:00|5126.8|5124|5124.4|5121.6|5128.8|5126|5122.6|5119.8|3141
1581514800000|2020-02-12 13:40:00|5124.8|5122|5126.8|5124|5127|5124.2|5122.8|5120|2298
1581515100000|2020-02-12 13:45:00|5127|5124.2|5125|5122.2|5129|5126.2|5120.4|5117.6|2288
1581515400000|2020-02-12 13:50:00|5125.4|5122.6|5131.4|5128.6|5131.8|5129|5121|5118.2|2794
1581515700000|2020-02-12 13:55:00|5131|5128.2|5128.8|5126|5133|5130.2|5119.8|5117|3834
1581516000000|2020-02-12 14:00:00|5129|5126.2|5123.8|5121|5134.8|5132|5117.8|5115|10982
1581516300000|2020-02-12 14:05:00|5124.8|5122|5134.4|5131.6|5137.8|5135|5119.8|5117|14429
1581516600000|2020-02-12 14:10:00|5135|5132.2|5154.8|5152|5157|5154.2|5133.8|5131|10556
1581516900000|2020-02-12 14:15:00|5154|5151.2|5171.4|5168.6|5181|5178.2|5146.8|5144|14270
1581517200000|2020-02-12 14:20:00|5171.8|5169|5180|5177.2|5183.4|5180.6|5171|5168.2|9537
1581517500000|2020-02-12 14:25:00|5180.4|5177.6|5173|5170.2|5189.8|5187|5169.8|5167|12479
1581517800000|2020-02-12 14:30:00|5173.4|5170.6|5180.4|5177.6|5184.4|5181.6|5166.8|5164|11698
1581518100000|2020-02-12 14:35:00|5180.8|5178|5166.4|5163.6|5182.8|5180|5166|5163.2|7024
1581518400000|2020-02-12 14:40:00|5166.8|5164|5155.4|5152.6|5169|5166.2|5153.8|5151|8936
1581518700000|2020-02-12 14:45:00|5155.8|5153|5154.8|5152|5160.8|5158|5149.8|5147|8491
1581519000000|2020-02-12 14:50:00|5154.7|5151.9|5158.8|5156|5161.8|5159|5150|5147.2|6383
1581519300000|2020-02-12 14:55:00|5158|5155.2|5161.4|5158.6|5163|5160.2|5156|5153.2|6982
1581519600000|2020-02-12 15:00:00|5161.6|5158.8|5156.4|5153.6|5176|5173.2|5153.9|5151.1|7984
1581519900000|2020-02-12 15:05:00|5156|5153.2|5161|5158.2|5164.9|5162.1|5153.9|5151.1|5281
1581520200000|2020-02-12 15:10:00|5162|5159.2|5168|5165.2|5169|5166.2|5161|5158.2|4045
1581520500000|2020-02-12 15:15:00|5167.9|5165.1|5172|5169.2|5175|5172.2|5165|5162.2|5384
1581520800000|2020-02-12 15:20:00|5172.2|5169.4|5189.2|5186.4|5189.6|5186.8|5172.2|5169.4|11159
1581521100000|2020-02-12 15:25:00|5189.1|5186.3|5183.7|5180.9|5189.6|5186.8|5176.2|5173.4|7215
1581521400000|2020-02-12 15:30:00|5184.3|5180.3|5155.9|5153.1|5184.9|5182.1|5155.1|5152.3|18839
1581521700000|2020-02-12 15:35:00|5155.5|5152.7|5161.1|5158.3|5172.1|5169.3|5154.9|5152.1|9306
1581522000000|2020-02-12 15:40:00|5160.9|5158.1|5145.1|5142.3|5163.1|5160.3|5144.5|5141.7|9191
1581522300000|2020-02-12 15:45:00|5145|5142.2|5150.1|5147.3|5155.1|5152.3|5139.9|5137.1|8952
1581522600000|2020-02-12 15:50:00|5149.9|5147.1|5149.1|5146.3|5153.1|5150.3|5146.1|5143.3|4396
1581522900000|2020-02-12 15:55:00|5149.9|5147.1|5146.5|5143.7|5156.1|5153.3|5139.1|5136.3|6619
1581523200000|2020-02-12 16:00:00|5147.1|5144.3|5148.1|5145.3|5150.1|5147.3|5141.5|5138.7|5499
1581523500000|2020-02-12 16:05:00|5147.9|5145.1|5138.1|5135.3|5148.1|5145.3|5133.1|5130.3|7870
1581523800000|2020-02-12 16:10:00|5138.9|5136.1|5122.5|5119.7|5139.1|5136.3|5118.9|5116.1|12563
1581524100000|2020-02-12 16:15:00|5122.9|5120.1|5129.9|5127.1|5130.1|5127.3|5118.9|5116.1|7243
1581524400000|2020-02-12 16:20:00|5130.1|5127.3|5145.1|5142.3|5146.9|5144.1|5129.9|5127.1|10295
1581524700000|2020-02-12 16:25:00|5145.5|5142.7|5132.1|5129.3|5146.5|5143.7|5131.5|5128.7|9849
1581525000000|2020-02-12 16:30:00|5131.9|5129.1|5139.7|5136.9|5147.1|5144.3|5130.1|5127.3|10594
1581525300000|2020-02-12 16:35:00|5139.9|5137.1|5130.7|5127.9|5144.7|5141.9|5126.7|5123.9|4456
1581525600000|2020-02-12 16:40:00|5130.8|5128|5131.3|5128.5|5137.9|5135.1|5128.9|5126.1|4746
1581525900000|2020-02-12 16:45:00|5130.8|5128|5136.7|5133.9|5137.7|5134.9|5129.9|5127.1|3371
1581526200000|2020-02-12 16:50:00|5136.8|5134|5155.8|5153|5158.7|5155.9|5136.7|5133.9|8400
1581526500000|2020-02-12 16:55:00|5156.2|5153.4|5152.7|5149.9|5156.7|5153.9|5149.3|5146.5|4305
1581526800000|2020-02-12 17:00:00|5152.9|5150.1|5155.9|5153.1|5161.7|5158.9|5149.7|5146.9|4654
1581527100000|2020-02-12 17:05:00|5156.3|5153.5|5161.5|5158.7|5162.7|5159.9|5154.5|5151.7|6981
1581527400000|2020-02-12 17:10:00|5161.1|5158.3|5151.7|5148.9|5161.5|5158.7|5151.7|5148.9|2834
1581527700000|2020-02-12 17:15:00|5152.1|5149.3|5140.5|5137.7|5152.1|5149.3|5140.3|5137.5|11505
1581528000000|2020-02-12 17:20:00|5140.3|5137.5|5145.3|5142.5|5146.9|5144.1|5139.9|5137.1|3093
1581528300000|2020-02-12 17:25:00|5145.4|5142.6|5151.3|5148.5|5154.4|5151.6|5145.3|5142.5|3066
1581528600000|2020-02-12 17:30:00|5151.5|5148.7|5148.5|5145.7|5152.5|5149.7|5146.3|5143.5|2216
1581528900000|2020-02-12 17:35:00|5148.4|5145.6|5154.5|5151.7|5156.3|5153.5|5147.5|5144.7|3038
1581529200000|2020-02-12 17:40:00|5154.9|5152.1|5153.9|5151.1|5157.5|5154.7|5151.9|5149.1|2599
1581529500000|2020-02-12 17:45:00|5154.4|5151.6|5147.4|5144.6|5155.5|5152.7|5144.6|5141.8|2688
1581529800000|2020-02-12 17:50:00|5147.5|5144.7|5154.4|5151.6|5160.1|5157.3|5147.4|5144.6|8285
1581530100000|2020-02-12 17:55:00|5154.2|5151.4|5150.4|5147.6|5158.4|5155.6|5150.4|5147.6|2143
1581530400000|2020-02-12 18:00:00|5150.5|5147.7|5141.6|5138.8|5150.5|5147.7|5141.6|5138.8|2598
1581530700000|2020-02-12 18:05:00|5142|5139.2|5147|5144.2|5150|5147.2|5142|5139.2|2276
1581531000000|2020-02-12 18:10:00|5147.4|5144.6|5146.4|5143.6|5153|5150.2|5146.4|5143.6|2340
1581531300000|2020-02-12 18:15:00|5145.6|5142.8|5148|5145.2|5151.4|5148.6|5145.6|5142.8|2142
1581531600000|2020-02-12 18:20:00|5148.4|5145.6|5140|5137.2|5148.6|5145.8|5138.4|5135.6|3524
1581531900000|2020-02-12 18:25:00|5139.4|5136.6|5139.6|5136.8|5140.4|5137.6|5137.4|5134.6|2125
1581532200000|2020-02-12 18:30:00|5139.4|5136.6|5141.6|5138.8|5142.6|5139.8|5134.4|5131.6|3506
1581532500000|2020-02-12 18:35:00|5141.4|5138.6|5138.4|5135.6|5141.6|5138.8|5136.6|5133.8|1508
1581532800000|2020-02-12 18:40:00|5138.6|5135.8|5141.6|5138.8|5142.6|5139.8|5137.6|5134.8|1764
1581533100000|2020-02-12 18:45:00|5141.4|5138.6|5143|5140.2|5143.6|5140.8|5139.6|5136.8|1301
1581533400000|2020-02-12 18:50:00|5142.6|5139.8|5135.6|5132.8|5142.6|5139.8|5134.4|5131.6|2001
1581533700000|2020-02-12 18:55:00|5136|5133.2|5146.6|5143.8|5152.4|5149.6|5136|5133.2|4175
1581534000000|2020-02-12 19:00:00|5146.8|5144|5143.6|5140.8|5151.6|5148.8|5141.6|5138.8|3478
1581534300000|2020-02-12 19:05:00|5143.4|5140.6|5152.4|5149.6|5153|5150.2|5141.6|5138.8|3017
1581534600000|2020-02-12 19:10:00|5152.6|5149.8|5156.6|5153.8|5157.6|5154.8|5148.4|5145.6|3848
1581534900000|2020-02-12 19:15:00|5156.4|5153.6|5144.6|5141.8|5158.6|5155.8|5143.6|5140.8|5368
1581535200000|2020-02-12 19:20:00|5144.5|5141.7|5144.4|5141.6|5146.4|5143.6|5138.6|5135.8|5132
1581535500000|2020-02-12 19:25:00|5145.4|5142.6|5137.4|5134.6|5150|5147.2|5134.4|5131.6|24427
1581535800000|2020-02-12 19:30:00|5137.6|5134.8|5148.4|5145.6|5148.6|5145.8|5136.4|5133.6|10685
1581536100000|2020-02-12 19:35:00|5148.6|5145.8|5153.6|5150.8|5154.6|5151.8|5145.6|5142.8|4177
1581536400000|2020-02-12 19:40:00|5152.8|5150|5153.6|5150.8|5154.6|5151.8|5152.6|5149.8|1105
1581536700000|2020-02-12 19:45:00|5154.2|5151.4|5155.2|5152.4|5155.8|5153|5151.6|5148.8|2501
1581537000000|2020-02-12 19:50:00|5154.6|5151.8|5160.8|5158|5161.8|5159|5152.8|5150|2171
1581537300000|2020-02-12 19:55:00|5160.6|5157.8|5155.6|5152.8|5160.6|5157.8|5152.8|5150|1846
1581537600000|2020-02-12 20:00:00|5155.2|5152.4|5164.6|5161.8|5165.8|5163|5154.6|5151.8|1897
1581537900000|2020-02-12 20:05:00|5165.2|5162.4|5165.6|5162.8|5166.6|5163.8|5162.6|5159.8|1341
1581538200000|2020-02-12 20:10:00|5164.7|5161.9|5163.6|5160.8|5165.6|5162.8|5156.6|5153.8|1620
1581538500000|2020-02-12 20:15:00|5163.8|5161|5165.6|5162.8|5166.6|5163.8|5163.6|5160.8|848
1581538800000|2020-02-12 20:20:00|5164.6|5161.8|5165.6|5162.8|5166.6|5163.8|5163.6|5160.8|506
1581539100000|2020-02-12 20:25:00|5166.2|5163.4|5171.6|5168.8|5175.6|5172.8|5166.2|5163.4|1681
1581539400000|2020-02-12 20:30:00|5170.8|5168|5168.6|5165.8|5171.2|5168.4|5166.6|5163.8|1689
1581539700000|2020-02-12 20:35:00|5168.8|5166|5170.6|5167.8|5170.8|5168|5168.6|5165.8|617
1581540000000|2020-02-12 20:40:00|5170.8|5168|5176.6|5173.8|5177.6|5174.8|5169.6|5166.8|1254
1581540300000|2020-02-12 20:45:00|5175.6|5172.8|5174.6|5171.8|5182.8|5180|5173.6|5170.8|4726
1581540600000|2020-02-12 20:50:00|5175|5172.2|5178.2|5175.4|5178.2|5175.4|5173.6|5170.8|1211
1581540900000|2020-02-12 20:55:00|5178.6|5175.8|5171.6|5168.8|5179.8|5177|5170.6|5167.8|1221
1581541200000|2020-02-12 21:00:00|5171.5|5168.7|5173.7|5170.9|5175.6|5172.8|5169.6|5166.8|764
1581541500000|2020-02-12 21:05:00|5173.8|5171|5175.2|5172.4|5175.6|5172.8|5173.2|5170.4|238
1581541800000|2020-02-12 21:10:00|5174.8|5172|5173.6|5170.8|5177.2|5174.4|5173.6|5170.8|637
1581542100000|2020-02-12 21:15:00|5173.2|5170.4|5175.2|5172.4|5176.6|5173.8|5172.8|5170|200
1581542400000|2020-02-12 21:20:00|5175.1|5172.3|5173.6|5170.8|5176.6|5173.8|5173.2|5170.4|165
1581542700000|2020-02-12 21:25:00|5174.2|5171.4|5173.2|5170.4|5174.6|5171.8|5172.7|5169.9|162
1581543000000|2020-02-12 21:30:00|5173.7|5170.9|5178.2|5175.4|5181.7|5178.9|5172.7|5169.9|723
1581543300000|2020-02-12 21:35:00|5177.8|5175|5178.7|5175.9|5179.7|5176.9|5175.7|5172.9|279
1581543600000|2020-02-12 21:40:00|5179.2|5176.4|5182.3|5179.5|5184.7|5181.9|5178.7|5175.9|599
1581543900000|2020-02-12 21:45:00|5183.3|5180.5|5185.3|5182.5|5186.7|5183.9|5182.3|5179.5|419
1581544200000|2020-02-12 21:50:00|5185.7|5182.9|5186.3|5183.5|5186.8|5184|5182.3|5179.5|612
1581544500000|2020-02-12 21:55:00|5185.8|5183|5187.7|5184.9|5189.7|5186.9|5185.3|5181.9|703
1581548400000|2020-02-12 23:00:00|5191.8|5189|5183.3|5180.5|5192.3|5189.5|5181.8|5179|740
1581548700000|2020-02-12 23:05:00|5182.9|5180.1|5179.3|5176.5|5183.3|5180.5|5177.9|5175.1|350
1581549000000|2020-02-12 23:10:00|5179.2|5176.4|5184.3|5181.5|5185.3|5182.5|5177.9|5175.1|430
1581549300000|2020-02-12 23:15:00|5184.4|5181.6|5184.9|5182.1|5191.7|5188.9|5184.3|5181.5|465
1581549600000|2020-02-12 23:20:00|5185.3|5182.5|5192.7|5189.9|5193.3|5190.5|5184.4|5181.6|430
1581549900000|2020-02-12 23:25:00|5192.9|5190.1|5191.3|5188.5|5194.3|5191.5|5190.2|5187.4|246
1581550200000|2020-02-12 23:30:00|5190.3|5187.5|5195.3|5192.5|5195.3|5192.5|5190.3|5187.5|246
1581550500000|2020-02-12 23:35:00|5194.9|5192.1|5199.3|5196.5|5199.3|5196.5|5194.9|5192.1|512
1581550800000|2020-02-12 23:40:00|5198.7|5195.9|5215.3|5212.5|5215.7|5212.9|5198.7|5195.9|2100
1581551100000|2020-02-12 23:45:00|5215.2|5212.4|5190.3|5187.5|5215.2|5212.4|5185.3|5182.5|2118
1581551400000|2020-02-12 23:50:00|5189.7|5186.9|5157.7|5154.9|5203.3|5200.5|5157.7|5154.9|2741
1581551700000|2020-02-12 23:55:00|5157.3|5154.5|5166.3|5163.5|5172.3|5169.5|5156.9|5154.1|2679
1581552000000|2020-02-13 00:00:00|5167.3|5164.5|5164.3|5161.5|5170.4|5167.6|5159.1|5156.3|1430
1581552300000|2020-02-13 00:05:00|5163.9|5161.1|5170.3|5167.5|5170.3|5167.5|5158.7|5155.9|870
1581552600000|2020-02-13 00:10:00|5170.5|5167.7|5169.3|5166.5|5172.4|5169.6|5166.8|5164|743
1581552900000|2020-02-13 00:15:00|5169.7|5166.9|5172.9|5170.1|5175.9|5173.1|5166.7|5163.9|704
1581553200000|2020-02-13 00:20:00|5173.3|5170.5|5161.9|5159.1|5173.3|5170.5|5161.9|5159.1|487
1581553500000|2020-02-13 00:25:00|5161.7|5158.9|5137.1|5134.3|5161.9|5159.1|5137.1|5134.3|2348
1581553800000|2020-02-13 00:30:00|5137.6|5134.8|5138.1|5135.3|5143.5|5140.7|5137.6|5134.2|1386
1581554100000|2020-02-13 00:35:00|5139.1|5136.3|5114.5|5111.7|5139.1|5136.3|5110.5|5107.7|4297
1581554400000|2020-02-13 00:40:00|5114.4|5111.6|5123.9|5121.1|5123.9|5121.1|5111.9|5108.6|1230
1581554700000|2020-02-13 00:45:00|5123.5|5120.7|5121.5|5118.7|5125.9|5123.1|5116.3|5113.5|2229
1581555000000|2020-02-13 00:50:00|5121.9|5119.1|5121|5118.2|5122.7|5119.9|5120.7|5117.9|775
1581555300000|2020-02-13 00:55:00|5120.9|5118.1|5129.3|5126.5|5129.9|5127.1|5116.9|5114.1|982
1581555600000|2020-02-13 01:00:00|5128.9|5126.1|5131.1|5128.3|5135.9|5133.1|5121.5|5118.7|3444
1581555900000|2020-02-13 01:05:00|5131.9|5129.1|5152.9|5150.1|5155.9|5153.1|5130.9|5128.1|3807
1581556200000|2020-02-13 01:10:00|5153.1|5150.3|5153.9|5151.1|5161.9|5159.1|5145.9|5143.1|2691
1581556500000|2020-02-13 01:15:00|5154.1|5151.3|5162.7|5159.9|5167.3|5164.5|5152.9|5150.1|4776
1581556800000|2020-02-13 01:20:00|5163.1|5160.3|5160.1|5157.3|5166.1|5163.3|5156.3|5153.5|1535
1581557100000|2020-02-13 01:25:00|5160.3|5157.5|5167.1|5164.3|5174.1|5171.3|5160.3|5157.5|2741
1581557400000|2020-02-13 01:30:00|5166.7|5163.9|5165.1|5162.3|5178.3|5175.5|5163.3|5160.5|1743
1581557700000|2020-02-13 01:35:00|5165.3|5162.5|5161.1|5158.3|5167.7|5164.9|5160.2|5157.4|910
1581558000000|2020-02-13 01:40:00|5160.7|5157.9|5168.7|5165.9|5169.3|5166.5|5159.3|5156.5|942
1581558300000|2020-02-13 01:45:00|5168.9|5166.1|5171.1|5168.3|5173.1|5170.3|5168.9|5166.1|743
1581558600000|2020-02-13 01:50:00|5172.1|5169.3|5171.7|5168.9|5173.1|5170.3|5168.7|5165.9|527
1581558900000|2020-02-13 01:55:00|5171.9|5169.1|5167.1|5164.3|5176.7|5173.9|5166.1|5163.3|1320
1581559200000|2020-02-13 02:00:00|5168.1|5165.3|5160.7|5157.9|5169.1|5166.3|5159.1|5156.3|1234
1581559500000|2020-02-13 02:05:00|5161.1|5158.3|5166.1|5163.3|5166.1|5163.3|5159.1|5156.3|615
1581559800000|2020-02-13 02:10:00|5165.7|5162.9|5163.1|5160.3|5169.3|5166.5|5162.1|5159.3|659
1581560100000|2020-02-13 02:15:00|5162.7|5159.9|5165.7|5162.9|5165.7|5162.9|5161.1|5158.3|416
1581560400000|2020-02-13 02:20:00|5166.1|5163.3|5160.3|5157.5|5166.1|5163.3|5159.3|5156.5|596
1581560700000|2020-02-13 02:25:00|5160.7|5157.9|5162.2|5159.4|5163.2|5160.4|5160.2|5157.4|288
1581561000000|2020-02-13 02:30:00|5162.3|5159.5|5165.2|5162.4|5167.2|5164.4|5161.2|5158.4|650
1581561300000|2020-02-13 02:35:00|5165.3|5162.5|5162.2|5159.4|5166.2|5163.4|5162.2|5159.4|331
1581561600000|2020-02-13 02:40:00|5162.7|5159.9|5161.7|5158.9|5164.2|5161.4|5157.7|5154.9|550
1581561900000|2020-02-13 02:45:00|5161.2|5158.4|5162.2|5159.4|5162.3|5159.5|5158.2|5155.4|594
1581562200000|2020-02-13 02:50:00|5162.3|5159.5|5166.2|5163.4|5167.2|5164.4|5162.2|5159.4|397
1581562500000|2020-02-13 02:55:00|5165.2|5162.4|5159.2|5156.4|5165.2|5162.4|5158.2|5155.4|761
1581562800000|2020-02-13 03:00:00|5159|5156.2|5163|5160.2|5165|5162.2|5158.2|5155.4|398
1581563100000|2020-02-13 03:05:00|5162.6|5159.8|5157|5154.2|5163.6|5160.8|5157|5154.2|570
1581563400000|2020-02-13 03:10:00|5156.2|5153.4|5155|5152.2|5156.6|5153.8|5151|5148.2|863
1581563700000|2020-02-13 03:15:00|5155.1|5152.3|5156|5153.2|5159|5156.2|5155|5152.2|287
1581564000000|2020-02-13 03:20:00|5155.6|5152.8|5158|5155.2|5158|5155.2|5155|5152.2|261
1581564300000|2020-02-13 03:25:00|5157|5154.2|5155|5152.2|5157|5154.2|5154.2|5151.4|330
1581564600000|2020-02-13 03:30:00|5155.6|5152.8|5153.6|5150.8|5156.6|5153.8|5152|5149.2|440
1581564900000|2020-02-13 03:35:00|5153.2|5150.4|5152|5149.2|5154|5151.2|5151|5148.2|244
1581565200000|2020-02-13 03:40:00|5152.2|5149.4|5152.2|5149.4|5153.6|5150.8|5151|5148.2|248
1581565500000|2020-02-13 03:45:00|5153|5150.2|5151.6|5148.8|5153.2|5150.4|5151|5148.2|181
1581565800000|2020-02-13 03:50:00|5152|5149.2|5150|5147.2|5152|5149.2|5150|5147.2|184
1581566100000|2020-02-13 03:55:00|5149.6|5146.8|5151.4|5148.6|5152|5149.2|5146|5143.2|582
1581566400000|2020-02-13 04:00:00|5151|5148.2|5154.2|5151.4|5158|5155.2|5150|5147.2|841
1581566700000|2020-02-13 04:05:00|5154.6|5151.8|5154.2|5151.4|5156|5153.2|5154|5151.2|234
1581567000000|2020-02-13 04:10:00|5154|5151.2|5156.2|5153.4|5156.2|5153.4|5153.2|5150.4|83
1581567300000|2020-02-13 04:15:00|5156|5153.2|5156.2|5153.4|5156.2|5153.4|5154.2|5151.4|212
1581567600000|2020-02-13 04:20:00|5156|5153.2|5152|5149.2|5156.6|5153.8|5152|5149.2|207
1581567900000|2020-02-13 04:25:00|5151.2|5148.4|5151.2|5148.4|5152.6|5149.8|5151|5148.2|337
1581568200000|2020-02-13 04:30:00|5151.6|5148.8|5152|5149.2|5153|5150.2|5151|5148.2|171
1581568500000|2020-02-13 04:35:00|5151.6|5148.8|5151.2|5148.4|5153|5150.2|5151.2|5148.4|76
1581568800000|2020-02-13 04:40:00|5151|5148.2|5153|5150.2|5153|5150.2|5151|5148.2|139
1581569100000|2020-02-13 04:45:00|5152.6|5149.8|5152|5149.2|5153|5150.2|5151|5148.2|180
1581569400000|2020-02-13 04:50:00|5151|5148.2|5151|5148.2|5153|5150.2|5150|5147.2|134
1581569700000|2020-02-13 04:55:00|5150.2|5147.4|5146|5143.2|5151|5148.2|5144|5141.2|480
1581570000000|2020-02-13 05:00:00|5146.2|5143.4|5148.2|5145.4|5149|5146.2|5145|5142.2|612
1581570300000|2020-02-13 05:05:00|5149|5146.2|5146|5143.2|5150.2|5147.4|5145|5142.2|879
1581570600000|2020-02-13 05:10:00|5145.6|5142.8|5148.1|5145.3|5150.2|5147.4|5144.2|5141.4|535
1581570900000|2020-02-13 05:15:00|5147.2|5144.4|5149.2|5146.4|5149.2|5146.4|5145.1|5142.3|503
1581571200000|2020-02-13 05:20:00|5149.1|5146.3|5148.1|5145.3|5151.1|5148.3|5147.2|5144.4|570
1581571500000|2020-02-13 05:25:00|5148.2|5145.4|5142.1|5139.3|5148.2|5145.4|5141.1|5138.3|881
1581571800000|2020-02-13 05:30:00|5141.6|5138.8|5142.1|5139.3|5145.1|5142.3|5140.2|5137.4|755
1581572100000|2020-02-13 05:35:00|5142.2|5139.4|5143.1|5140.3|5143.2|5140.4|5141.1|5138.3|567
1581572400000|2020-02-13 05:40:00|5142.6|5139.8|5143.1|5140.3|5145.2|5142.4|5141.1|5138.3|713
1581572700000|2020-02-13 05:45:00|5142.9|5140.1|5144.2|5141.4|5145.2|5142.4|5141.7|5138.9|616
1581573000000|2020-02-13 05:50:00|5144.1|5141.3|5145.1|5142.3|5145.2|5142.4|5141.2|5138.4|811
1581573300000|2020-02-13 05:55:00|5145.2|5142.4|5143.1|5140.3|5145.2|5142.4|5141.2|5138.4|244
1581573600000|2020-02-13 06:00:00|5142.7|5139.9|5146.1|5143.3|5148.7|5145.9|5142.2|5139.4|603
1581573900000|2020-02-13 06:05:00|5146.2|5143.4|5143.1|5140.3|5146.7|5143.9|5142.1|5139.3|351
1581574200000|2020-02-13 06:10:00|5143.7|5140.9|5136.1|5133.3|5144.1|5141.3|5135.1|5132.3|966
1581574500000|2020-02-13 06:15:00|5135.3|5132.5|5136.7|5133.9|5139.7|5136.9|5135.1|5132.3|643
1581574800000|2020-02-13 06:20:00|5137.1|5134.3|5135.3|5132.5|5138.1|5135.3|5134.1|5131.3|548
1581575100000|2020-02-13 06:25:00|5135.7|5132.9|5136.3|5133.5|5138.3|5135.5|5135.3|5132.5|288
1581575400000|2020-02-13 06:30:00|5137.1|5134.3|5138.1|5135.3|5138.3|5135.5|5136.3|5133.5|255
1581575700000|2020-02-13 06:35:00|5138.3|5135.5|5135.3|5132.5|5140.1|5137.3|5135.3|5132.5|371
1581576000000|2020-02-13 06:40:00|5135.1|5132.3|5134.1|5131.3|5135.3|5132.5|5132.2|5129.4|478
1581576300000|2020-02-13 06:45:00|5133.7|5130.9|5134.1|5131.3|5138.3|5135.5|5133.7|5130.9|503
1581576600000|2020-02-13 06:50:00|5133.7|5130.9|5138.3|5135.5|5138.3|5135.5|5133.1|5130.3|406
1581576900000|2020-02-13 06:55:00|5138.1|5135.3|5137.3|5134.5|5138.1|5135.3|5136.3|5133.5|193
1581577200000|2020-02-13 07:00:00|5137.7|5134.9|5132.3|5129.5|5139.3|5136.5|5131.3|5128.5|581
1581577500000|2020-02-13 07:05:00|5132.1|5129.3|5135.3|5132.5|5135.3|5132.5|5130.7|5127.9|672
1581577800000|2020-02-13 07:10:00|5135.1|5132.3|5136.1|5133.3|5137.1|5134.3|5130.3|5127.5|950
1581578100000|2020-02-13 07:15:00|5135.7|5132.9|5134.3|5131.5|5137.1|5134.3|5132.1|5129.3|482
1581578400000|2020-02-13 07:20:00|5134.5|5131.7|5132.3|5129.5|5135.3|5132.5|5130.3|5127.5|460
1581578700000|2020-02-13 07:25:00|5132.5|5129.7|5139.3|5136.5|5140.2|5137.4|5132.3|5129.5|697
1581579000000|2020-02-13 07:30:00|5139.1|5136.3|5142.1|5139.3|5142.3|5139.5|5138.7|5135.9|819
1581579300000|2020-02-13 07:35:00|5141.7|5138.9|5142.3|5139.5|5142.7|5139.9|5140.1|5137.3|316
1581579600000|2020-02-13 07:40:00|5142.7|5139.9|5137.1|5134.3|5142.7|5139.9|5136.3|5133.5|655
1581579900000|2020-02-13 07:45:00|5136.1|5133.3|5135.1|5132.3|5136.3|5133.5|5132.1|5129.3|743
1581580200000|2020-02-13 07:50:00|5135.3|5132.5|5122.1|5119.3|5136.1|5133.3|5121.1|5118.3|2051
1581580500000|2020-02-13 07:55:00|5121.3|5118.5|5118.1|5115.3|5125.1|5122.3|5115.3|5112.5|2151
1581580800000|2020-02-13 08:00:00|5118.3|5115.5|5121.3|5118.5|5122.1|5119.3|5114.1|5111.3|2409
1581581100000|2020-02-13 08:05:00|5121.7|5118.9|5117.3|5114.5|5122.3|5119.5|5117.1|5114.3|1556
1581581400000|2020-02-13 08:10:00|5117.7|5114.9|5110.1|5107.3|5118.1|5115.3|5109.1|5106.3|2462
1581581700000|2020-02-13 08:15:00|5110.3|5107.5|5117.3|5114.5|5119.1|5116.3|5110.3|5107.5|1849
1581582000000|2020-02-13 08:20:00|5118|5115.2|5120.1|5117.3|5122.1|5119.3|5116.3|5113.5|1712
1581582300000|2020-02-13 08:25:00|5120.3|5117.5|5112.1|5109.3|5121.1|5118.3|5111.3|5108.5|3702
1581582600000|2020-02-13 08:30:00|5112.6|5109.8|5119.1|5116.3|5123.7|5120.9|5112.1|5109.3|3118
1581582900000|2020-02-13 08:35:00|5118.3|5115.5|5116.1|5113.3|5119.1|5116.3|5113.3|5110.5|1368
1581583200000|2020-02-13 08:40:00|5115.7|5112.9|5116.1|5113.3|5118.2|5115.4|5114.1|5111.3|981
1581583500000|2020-02-13 08:45:00|5115.3|5112.5|5115.2|5112.4|5119.3|5116.5|5113.1|5110.3|1097
1581583800000|2020-02-13 08:50:00|5114.7|5111.9|5106.2|5103.4|5115.2|5112.4|5103.7|5100.9|2205
1581584100000|2020-02-13 08:55:00|5106.3|5103.5|5105.2|5102.4|5111.2|5108.4|5105.2|5102.4|1234
1581584400000|2020-02-13 09:00:00|5105.3|5102.5|5103.2|5100.4|5105.3|5102.5|5097.2|5094.4|2992
1581584700000|2020-02-13 09:05:00|5102.3|5099.5|5092.7|5089.9|5106.2|5103.4|5092.3|5089.5|2460
1581585000000|2020-02-13 09:10:00|5092.3|5089.5|5099.2|5096.4|5101.2|5098.4|5092.2|5089.4|1829
1581585300000|2020-02-13 09:15:00|5098.7|5095.9|5100.2|5097.4|5104.2|5101.4|5098.2|5095.4|1435
1581585600000|2020-02-13 09:20:00|5100.3|5097.5|5094.3|5091.5|5104.2|5101.4|5094.2|5091.4|1724
1581585900000|2020-02-13 09:25:00|5094.8|5092|5097.3|5094.5|5098.3|5095.5|5094.2|5091.4|1609
1581586200000|2020-02-13 09:30:00|5098.2|5095.4|5102.2|5099.4|5104.2|5101.4|5094.2|5091.4|1533
1581586500000|2020-02-13 09:35:00|5102.3|5099.5|5105.3|5102.5|5110.6|5107.8|5102.3|5099.5|1869
1581586800000|2020-02-13 09:40:00|5105.8|5103|5108.2|5105.4|5110.2|5107.4|5103.2|5100.4|1243
1581587100000|2020-02-13 09:45:00|5108|5105.2|5100.3|5097.5|5108|5105.2|5097.2|5094.4|1613
1581587400000|2020-02-13 09:50:00|5101.2|5098.4|5098.3|5095.5|5106.3|5103.5|5095.2|5092.4|1772
1581587700000|2020-02-13 09:55:00|5098.8|5096|5104.8|5102|5107.2|5104.4|5098.3|5095.5|1111
1581588000000|2020-02-13 10:00:00|5104.4|5101.6|5096.4|5093.6|5107.2|5104.4|5094.2|5091.4|2303
1581588300000|2020-02-13 10:05:00|5096.2|5093.4|5084.2|5081.4|5097.8|5095|5084.2|5081.4|3309
1581588600000|2020-02-13 10:10:00|5083.4|5080.6|5093.2|5090.4|5093.2|5090.4|5080.2|5077.4|3808
1581588900000|2020-02-13 10:15:00|5092.8|5090|5094.2|5091.4|5099.2|5096.4|5092.2|5089.4|2125
1581589200000|2020-02-13 10:20:00|5093.4|5090.6|5096.2|5093.4|5099.2|5096.4|5092.2|5089.4|1585
1581589500000|2020-02-13 10:25:00|5096.4|5093.6|5094.2|5091.4|5101.8|5099|5091.8|5089|1501
1581589800000|2020-02-13 10:30:00|5093.2|5090.4|5098.2|5095.4|5099.2|5096.4|5092.2|5089.4|1314
1581590100000|2020-02-13 10:35:00|5097.2|5094.4|5101.2|5098.4|5102.2|5099.4|5092.2|5089.4|1271
1581590400000|2020-02-13 10:40:00|5100.8|5098|5100.2|5097.4|5105.4|5102.6|5098.2|5095.4|2216
1581590700000|2020-02-13 10:45:00|5100.4|5097.6|5103.2|5100.4|5105.4|5102.6|5098.4|5095.6|1187
1581591000000|2020-02-13 10:50:00|5103.4|5100.6|5107.2|5104.4|5108.4|5105.6|5103.2|5100.4|1251
1581591300000|2020-02-13 10:55:00|5107.4|5104.6|5106.8|5104|5110.2|5107.4|5102.2|5099.4|1546
1581591600000|2020-02-13 11:00:00|5106.4|5103.6|5110.8|5108|5110.8|5108|5102.8|5100|1994
1581591900000|2020-02-13 11:05:00|5110.2|5107.4|5107.4|5104.6|5112.2|5109.4|5105.4|5102.6|1786
1581592200000|2020-02-13 11:10:00|5107.2|5104.4|5096.4|5093.6|5107.4|5104.6|5094.2|5091.4|1911
1581592500000|2020-02-13 11:15:00|5096.2|5093.4|5101.4|5098.6|5105.4|5102.6|5096.2|5093.4|1161
1581592800000|2020-02-13 11:20:00|5102.2|5099.4|5107.4|5104.6|5108.4|5105.6|5100.2|5097.4|4205
1581593100000|2020-02-13 11:25:00|5107.2|5104.4|5110.4|5107.6|5111.4|5108.6|5104.2|5101.4|3730
1581593400000|2020-02-13 11:30:00|5110.6|5107.8|5104.6|5101.8|5111.6|5108.8|5102.4|5099.6|1333
1581593700000|2020-02-13 11:35:00|5104.4|5101.6|5114|5111.2|5115|5112.2|5104.4|5101.6|1598
1581594000000|2020-02-13 11:40:00|5114.4|5111.6|5116.6|5113.8|5119.6|5116.8|5113|5110.2|3876
1581594300000|2020-02-13 11:45:00|5116.4|5113.6|5112.6|5109.8|5118.6|5115.8|5110.4|5107.6|1253
1581594600000|2020-02-13 11:50:00|5113.4|5110.6|5120.4|5117.6|5122.6|5119.8|5111.6|5108.8|3083
1581594900000|2020-02-13 11:55:00|5120.2|5117.4|5115.4|5112.6|5120.4|5117.6|5114.4|5111.6|1156
1581595200000|2020-02-13 12:00:00|5116.4|5113.6|5123.4|5120.6|5123.4|5120.6|5116.4|5113.6|1684
1581595500000|2020-02-13 12:05:00|5123.2|5120.4|5128.4|5125.6|5130.4|5127.6|5122.4|5119.6|3266
1581595800000|2020-02-13 12:10:00|5128.5|5125.7|5124.4|5121.6|5128.5|5125.7|5123.4|5120.6|1293
1581596100000|2020-02-13 12:15:00|5124.2|5121.4|5124|5121.2|5129.4|5126.6|5123.4|5120.6|1469
1581596400000|2020-02-13 12:20:00|5124.4|5121.6|5124.4|5121.6|5128.4|5125.6|5124.4|5121.6|1065
1581596700000|2020-02-13 12:25:00|5124|5121.2|5118.4|5115.6|5124.4|5121.6|5113.3|5110.5|2992
1581597000000|2020-02-13 12:30:00|5118.8|5116|5114.4|5111.6|5120.3|5117.5|5113.4|5110.6|1129
1581597300000|2020-02-13 12:35:00|5114.3|5111.5|5111.3|5108.5|5114.3|5111.5|5106.4|5103.6|2310
1581597600000|2020-02-13 12:40:00|5110.4|5107.6|5112.4|5109.6|5114.4|5111.6|5106.4|5103.6|1632
1581597900000|2020-02-13 12:45:00|5112.8|5110|5099.1|5096.3|5113.4|5110.6|5096.3|5093.5|5218
1581598200000|2020-02-13 12:50:00|5098.3|5095.5|5101.3|5098.5|5103.3|5100.5|5095.3|5092.5|3467
1581598500000|2020-02-13 12:55:00|5101.1|5098.3|5110.3|5107.5|5112.3|5109.5|5100.1|5097.3|2843
1581598800000|2020-02-13 13:00:00|5110.1|5107.3|5121.3|5118.5|5123.3|5120.5|5109.3|5106.5|3531
1581599100000|2020-02-13 13:05:00|5121.1|5118.3|5119.3|5116.5|5128.3|5125.5|5118.9|5116.1|4045
1581599400000|2020-02-13 13:10:00|5118.9|5116.1|5128.3|5125.5|5129.3|5126.5|5118.3|5115.5|2365
1581599700000|2020-02-13 13:15:00|5128.4|5125.6|5135.4|5132.6|5137.3|5134.5|5128.3|5125.5|6264
1581600000000|2020-02-13 13:20:00|5136.3|5133.5|5139.4|5136.6|5145.4|5142.6|5134.4|5131.6|4440
1581600300000|2020-02-13 13:25:00|5139.3|5136.5|5138.4|5135.6|5144.9|5142.1|5138.3|5135.5|1786
1581600600000|2020-02-13 13:30:00|5138.9|5136.1|5129.4|5126.6|5139.4|5136.6|5127.4|5124.6|3919
1581600900000|2020-02-13 13:35:00|5129.3|5126.5|5128.4|5125.6|5129.9|5127.1|5123.4|5120.6|2090
1581601200000|2020-02-13 13:40:00|5128.3|5125.5|5141.5|5138.7|5141.5|5138.7|5126.9|5124.1|2948
1581601500000|2020-02-13 13:45:00|5142.3|5139.5|5134.5|5131.7|5142.5|5139.7|5128.9|5126.1|2919
1581601800000|2020-02-13 13:50:00|5134.3|5131.5|5152.3|5149.5|5154.5|5151.7|5131.9|5129.1|6117
1581602100000|2020-02-13 13:55:00|5152.5|5149.7|5148.4|5145.6|5155.3|5152.5|5146.3|5143.5|4905
1581602400000|2020-02-13 14:00:00|5148.5|5145.7|5154.1|5151.3|5158.5|5155.7|5141.3|5138.5|15206
1581602700000|2020-02-13 14:05:00|5153.1|5150.3|5159.1|5156.3|5160|5157.2|5147.1|5144.3|4994
1581603000000|2020-02-13 14:10:00|5158.1|5155.3|5162.1|5159.3|5166|5163.2|5156.6|5153.8|4140
1581603300000|2020-02-13 14:15:00|5162.6|5159.8|5159.1|5156.3|5168.1|5165.3|5159.1|5156.3|3876
1581603600000|2020-02-13 14:20:00|5160|5157.2|5168|5165.2|5169|5166.2|5156.6|5153.8|4842
1581603900000|2020-02-13 14:25:00|5168.1|5165.3|5169|5166.2|5175.1|5172.3|5168|5165.2|9557
1581604200000|2020-02-13 14:30:00|5169.1|5166.3|5174.6|5171.8|5178|5175.2|5166|5163.2|6693
1581604500000|2020-02-13 14:35:00|5175|5172.2|5191.6|5188.8|5192.1|5189.3|5174.1|5171.3|9867
1581604800000|2020-02-13 14:40:00|5192|5189.2|5187.2|5184.4|5192|5189.2|5178.2|5175.4|8095
1581605100000|2020-02-13 14:45:00|5187.6|5184.8|5191.2|5188.4|5197.2|5194.4|5185.6|5182.8|6366
1581605400000|2020-02-13 14:50:00|5192|5189.2|5187.2|5184.4|5193.2|5190.4|5181.2|5178.4|4365
1581605700000|2020-02-13 14:55:00|5187.6|5184.8|5168.6|5165.8|5189.2|5186.4|5168.2|5165.4|7853
1581606000000|2020-02-13 15:00:00|5169|5166.2|5163|5160.2|5180|5177.2|5160.3|5157.5|11474
1581606300000|2020-02-13 15:05:00|5163.2|5160.4|5167.2|5164.4|5169.2|5166.4|5160|5157.2|4655
1581606600000|2020-02-13 15:10:00|5167.6|5164.8|5180.6|5177.8|5185.2|5182.4|5167.6|5164.8|6167
1581606900000|2020-02-13 15:15:00|5180.2|5177.4|5178|5175.2|5184|5181.2|5176|5173.2|3162
1581607200000|2020-02-13 15:20:00|5178.2|5175.4|5167|5164.2|5179|5176.2|5160|5157.2|7154
1581607500000|2020-02-13 15:25:00|5166.6|5163.8|5160.2|5157.4|5174.2|5171.4|5156|5153.2|4925
1581607800000|2020-02-13 15:30:00|5160|5157.2|5154.2|5151.4|5162.2|5159.4|5151.2|5148.4|10881
1581608100000|2020-02-13 15:35:00|5155|5152.2|5153|5150.2|5157|5154.2|5146|5143.2|8000
1581608400000|2020-02-13 15:40:00|5152|5149.2|5150.6|5147.8|5157.6|5154.8|5145.2|5142.4|4321
1581608700000|2020-02-13 15:45:00|5151|5148.2|5161.9|5159.1|5162.9|5160.1|5149.6|5146.8|7488
1581609000000|2020-02-13 15:50:00|5162|5159.2|5146|5143.2|5164.9|5162.1|5141.4|5138.6|6536
1581609300000|2020-02-13 15:55:00|5145.9|5143.1|5154.9|5152.1|5156|5153.2|5141|5138.2|5189
1581609600000|2020-02-13 16:00:00|5155|5152.2|5164.9|5162.1|5167|5164.2|5153.9|5151.1|4987
1581609900000|2020-02-13 16:05:00|5164.4|5161.6|5163|5160.2|5170|5167.2|5155|5152.2|10274
1581610200000|2020-02-13 16:10:00|5162.9|5160.1|5167|5164.2|5174|5171.2|5160.5|5157.7|7974
1581610500000|2020-02-13 16:15:00|5166.2|5163.4|5170|5167.2|5170|5167.2|5154|5151.2|4468
1581610800000|2020-02-13 16:20:00|5169.6|5166.8|5166|5163.2|5176|5173.2|5164|5161.2|4937
1581611100000|2020-02-13 16:25:00|5165.2|5162.4|5157.2|5154.4|5166|5163.2|5155|5152.2|7034
1581611400000|2020-02-13 16:30:00|5157|5154.2|5161.1|5158.3|5161.6|5158.8|5149.2|5146.4|5566
1581611700000|2020-02-13 16:35:00|5161|5158.2|5163.2|5160.4|5164|5161.2|5155.6|5152.8|3503
1581612000000|2020-02-13 16:40:00|5163|5160.2|5167|5164.2|5170|5167.2|5163|5160.2|3870
1581612300000|2020-02-13 16:45:00|5167.2|5164.4|5160.1|5157.3|5169|5166.2|5157.2|5154.4|2931
1581612600000|2020-02-13 16:50:00|5159.2|5156.4|5162.2|5159.4|5168.1|5165.3|5159.1|5156.3|3072
1581612900000|2020-02-13 16:55:00|5162.1|5159.3|5165.2|5162.4|5168.1|5165.3|5161.1|5158.3|2347
1581613200000|2020-02-13 17:00:00|5164.6|5161.8|5177.6|5174.8|5178.1|5175.3|5164.2|5161.4|3690
1581613500000|2020-02-13 17:05:00|5177.2|5174.4|5197.8|5195|5210.4|5207.6|5177.2|5174.4|15533
1581613800000|2020-02-13 17:10:00|5198.2|5195.4|5185.8|5183|5200.2|5197.4|5184.4|5181.6|6213
1581614100000|2020-02-13 17:15:00|5186.2|5183.4|5178.2|5175.4|5186.2|5183.4|5176.2|5173.4|5246
1581614400000|2020-02-13 17:20:00|5177.4|5174.6|5180.4|5177.6|5183.2|5180.4|5176.2|5173.4|3179
1581614700000|2020-02-13 17:25:00|5180.8|5178|5181.4|5178.6|5186.2|5183.4|5175.4|5172.6|2698
1581615000000|2020-02-13 17:30:00|5181.8|5179|5178.8|5176|5184.2|5181.4|5176.2|5173.4|1942
1581615300000|2020-02-13 17:35:00|5179|5176.2|5174.4|5171.6|5180.4|5177.6|5174.4|5171.6|5023
1581615600000|2020-02-13 17:40:00|5173.4|5170.6|5177.4|5174.6|5177.6|5174.8|5172.6|5169.8|1684
1581615900000|2020-02-13 17:45:00|5177.6|5174.8|5179.4|5176.6|5184.4|5181.6|5175.4|5172.6|3071
1581616200000|2020-02-13 17:50:00|5179|5176.2|5183.4|5180.6|5184.6|5181.8|5178.4|5175.6|1625
1581616500000|2020-02-13 17:55:00|5183.6|5180.8|5178.4|5175.6|5185.4|5182.6|5173.4|5170.6|2221
1581616800000|2020-02-13 18:00:00|5178.2|5175.4|5160.6|5157.8|5181.4|5178.6|5157.4|5154.6|6156
1581617100000|2020-02-13 18:05:00|5160.4|5157.6|5158.4|5155.6|5166.4|5163.6|5155.2|5152.4|8398
1581617400000|2020-02-13 18:10:00|5158.6|5155.8|5166.8|5164|5170.4|5167.6|5152.4|5149.6|6101
1581617700000|2020-02-13 18:15:00|5166.4|5163.6|5163.4|5160.6|5171.1|5168.3|5158.8|5156|3726
1581618000000|2020-02-13 18:20:00|5163.3|5160.5|5159.4|5156.6|5163.4|5160.6|5157.4|5154.6|1730
1581618300000|2020-02-13 18:25:00|5160.4|5157.6|5159.4|5156.6|5163.4|5160.6|5158.3|5155.5|1336
1581618600000|2020-02-13 18:30:00|5160.3|5157.5|5158.4|5155.6|5164.4|5161.6|5154.4|5151.6|1932
1581618900000|2020-02-13 18:35:00|5158.3|5155.5|5158.4|5155.6|5161.4|5158.6|5155.3|5152.5|2657
1581619200000|2020-02-13 18:40:00|5158.3|5155.5|5147.8|5145|5158.9|5156.1|5147.4|5144.6|3493
1581619500000|2020-02-13 18:45:00|5147.4|5144.6|5145.1|5142.3|5151.4|5148.6|5144.4|5141.6|6557
1581619800000|2020-02-13 18:50:00|5145.3|5142.5|5140.3|5137.5|5147.3|5144.5|5139.1|5136.3|5169
1581620100000|2020-02-13 18:55:00|5140.7|5137.9|5145.1|5142.3|5149.1|5146.3|5140.1|5137.3|3293
1581620400000|2020-02-13 19:00:00|5144.7|5141.9|5152.1|5149.3|5153.1|5150.3|5142.1|5139.3|3406
1581620700000|2020-02-13 19:05:00|5151.7|5148.9|5158.3|5155.5|5158.3|5155.5|5151.1|5148.3|3640
1581621000000|2020-02-13 19:10:00|5158.1|5155.3|5157.1|5154.3|5165.3|5162.5|5154.3|5151.5|4318
1581621300000|2020-02-13 19:15:00|5157.3|5154.5|5149.1|5146.3|5157.3|5154.5|5142.3|5139.5|5287
1581621600000|2020-02-13 19:20:00|5148.7|5145.9|5151.3|5148.5|5152.3|5149.5|5144.1|5141.3|5206
1581621900000|2020-02-13 19:25:00|5151.7|5148.9|5162.1|5159.3|5166.3|5163.5|5150.3|5147.5|18277
1581622200000|2020-02-13 19:30:00|5162.3|5159.5|5169.7|5166.9|5174.1|5171.3|5159.3|5156.5|7002
1581622500000|2020-02-13 19:35:00|5169.3|5166.5|5172.3|5169.5|5173.3|5170.5|5167.3|5164.5|1655
1581622800000|2020-02-13 19:40:00|5172.7|5169.9|5176.2|5173.4|5179.8|5175.5|5172.7|5169.9|2231
1581623100000|2020-02-13 19:45:00|5176.3|5173.5|5176.1|5173.3|5178.1|5175.3|5174.1|5171.3|1168
1581623400000|2020-02-13 19:50:00|5175.7|5172.9|5172.3|5169.5|5177.1|5174.3|5171.3|5168.5|799
1581623700000|2020-02-13 19:55:00|5172.1|5169.3|5174.1|5171.3|5175.1|5172.3|5171.3|5168.5|540
1581624000000|2020-02-13 20:00:00|5174.3|5171.5|5175.1|5172.3|5184.1|5181.3|5174.3|5171.5|1895
1581624300000|2020-02-13 20:05:00|5175|5172.2|5181.3|5178.5|5183.2|5180.4|5174.1|5171.3|1316
1581624600000|2020-02-13 20:10:00|5181.7|5178.9|5184.2|5181.4|5185.2|5182.4|5181.2|5178.4|812
1581624900000|2020-02-13 20:15:00|5183.7|5180.9|5180.2|5177.4|5184.2|5181.4|5179.2|5176.4|429
1581625200000|2020-02-13 20:20:00|5180.1|5177.3|5181.2|5178.4|5181.3|5178.5|5179.3|5176.5|371
1581625500000|2020-02-13 20:25:00|5181.3|5178.5|5185.2|5182.4|5185.7|5182.9|5181.2|5178.4|626
1581625800000|2020-02-13 20:30:00|5185|5182.2|5181.2|5178.4|5185.2|5182.4|5177.2|5174.4|828
1581626100000|2020-02-13 20:35:00|5180.7|5177.9|5184.2|5181.4|5184.7|5181.9|5180.2|5177.4|442
1581626400000|2020-02-13 20:40:00|5183.7|5180.9|5184.2|5181.4|5186.2|5183.4|5182.7|5179.9|625
1581626700000|2020-02-13 20:45:00|5183.2|5180.4|5180.2|5177.4|5184.7|5181.9|5178.2|5175.4|670
1581627000000|2020-02-13 20:50:00|5179.3|5176.5|5181.3|5178.5|5182.3|5179.5|5178.3|5175.5|668
1581627300000|2020-02-13 20:55:00|5181.2|5178.4|5181.2|5178.4|5182.3|5179.5|5177.2|5174.4|1557
1581627600000|2020-02-13 21:00:00|5182.2|5179.4|5180.2|5177.4|5184.2|5181.4|5179.8|5177|345
1581627900000|2020-02-13 21:05:00|5180.3|5177.5|5178.3|5175.5|5180.8|5178|5177.8|5175|270
1581628200000|2020-02-13 21:10:00|5178.8|5176|5179.2|5176.4|5180.2|5177.4|5178.2|5175.4|157
1581628500000|2020-02-13 21:15:00|5179.8|5177|5181.3|5178.5|5182.2|5179.4|5177.3|5174.5|154
1581628800000|2020-02-13 21:20:00|5182.2|5179.4|5184.8|5182|5184.8|5182|5181.3|5178.5|150
1581629100000|2020-02-13 21:25:00|5185.2|5182.4|5180.3|5177.5|5185.3|5182.5|5180.2|5177.4|425
1581629400000|2020-02-13 21:30:00|5180.2|5177.4|5182.8|5180|5183.2|5180.4|5180.2|5177.4|217
1581629700000|2020-02-13 21:35:00|5182.3|5179.5|5179.2|5176.4|5183.2|5180.4|5179.2|5176.4|341
1581630000000|2020-02-13 21:40:00|5178.4|5175.6|5177.8|5175|5178.4|5175.6|5175.4|5172.6|237
1581630300000|2020-02-13 21:45:00|5177.4|5174.6|5176.8|5174|5179.2|5176.4|5175.4|5172.6|224
1581630600000|2020-02-13 21:50:00|5176.2|5173.4|5180.2|5177.4|5181.4|5178.6|5175.2|5172.4|584
1581630900000|2020-02-13 21:55:00|5180.1|5177.3|5174.8|5172|5180.1|5177.3|5173.2|5170.4|468
1581634800000|2020-02-13 23:00:00|5176.7|5173.9|5166.8|5164|5178.8|5176|5165.8|5163|711
1581635100000|2020-02-13 23:05:00|5166.7|5163.9|5166.4|5163.6|5166.7|5163.9|5163.8|5161|242
1581635400000|2020-02-13 23:10:00|5166.8|5164|5163.8|5161|5167.4|5164.6|5163.8|5161|206
1581635700000|2020-02-13 23:15:00|5163.9|5161.1|5164.2|5161.4|5166.2|5163.4|5161.8|5159|229
1581636000000|2020-02-13 23:20:00|5164.4|5161.6|5173.3|5170.5|5173.8|5171|5164.4|5161.6|499
1581636300000|2020-02-13 23:25:00|5173.4|5170.6|5171.4|5168.6|5173.4|5170.6|5170|5167.2|134
1581636600000|2020-02-13 23:30:00|5171.8|5169|5170.8|5168|5173.4|5170.6|5170.3|5167.5|131
1581636900000|2020-02-13 23:35:00|5171.3|5168.5|5171.3|5168.5|5172.3|5169.5|5171.3|5168.5|41
1581637200000|2020-02-13 23:40:00|5170.3|5167.5|5165.3|5162.5|5170.8|5168|5162.3|5159.5|365
1581637500000|2020-02-13 23:45:00|5165.4|5162.6|5161.8|5159|5170.3|5167.5|5161.8|5159|304
1581637800000|2020-02-13 23:50:00|5161.3|5158.5|5161.3|5158.5|5164.8|5162|5160.3|5157.5|314
1581638100000|2020-02-13 23:55:00|5160.3|5157.5|5162.3|5159.5|5162.4|5159.6|5159.3|5156.5|205
1581638400000|2020-02-14 00:00:00|5161.8|5159|5164.3|5161.5|5165.3|5162.5|5161.8|5159|264
1581638700000|2020-02-14 00:05:00|5164.8|5162|5167.3|5164.5|5167.3|5164.5|5164.8|5162|122
1581639000000|2020-02-14 00:10:00|5166.8|5164|5164.3|5161.5|5167.3|5164.5|5164.3|5161.5|141
1581639300000|2020-02-14 00:15:00|5163.9|5161.1|5163.3|5160.5|5164.3|5161.5|5161.3|5158.5|133
1581639600000|2020-02-14 00:20:00|5162.9|5160.1|5164.3|5161.5|5165.4|5162.6|5162.3|5159.5|114
1581639900000|2020-02-14 00:25:00|5163.9|5161.1|5168.3|5165.5|5168.3|5165.5|5163.3|5160.5|117
1581640200000|2020-02-14 00:30:00|5169.3|5166.5|5166.4|5163.6|5169.3|5166.5|5166.3|5163.5|148
1581640500000|2020-02-14 00:35:00|5166.3|5163.5|5168.4|5165.6|5168.9|5166.1|5166.3|5163.5|93
1581640800000|2020-02-14 00:40:00|5168.3|5165.5|5167.9|5165.1|5169.9|5167.1|5165.4|5162.6|169
1581641100000|2020-02-14 00:45:00|5168.3|5165.5|5173.4|5170.6|5173.9|5171.1|5168.3|5165.5|287
1581641400000|2020-02-14 00:50:00|5173.3|5170.5|5181.4|5178.6|5181.4|5178.6|5173.3|5170.5|590
1581641700000|2020-02-14 00:55:00|5181.3|5178.5|5181.3|5178.5|5185.4|5182.6|5177.8|5175|644
1581642000000|2020-02-14 01:00:00|5180.4|5177.6|5167.3|5164.5|5181.3|5178.5|5165.9|5163.1|2511
1581642300000|2020-02-14 01:05:00|5166.3|5163.5|5160.3|5157.5|5167.9|5165.1|5157.3|5154.5|1539
1581642600000|2020-02-14 01:10:00|5160.5|5157.7|5162.5|5159.7|5164.9|5162.1|5159.5|5156.7|664
1581642900000|2020-02-14 01:15:00|5162.9|5160.1|5157.3|5154.5|5163.3|5160.5|5153.9|5151.1|896
1581643200000|2020-02-14 01:20:00|5156.9|5154.1|5159.3|5156.5|5160.5|5157.7|5156.5|5153.7|455
1581643500000|2020-02-14 01:25:00|5158.9|5156.1|5158.5|5155.7|5159.3|5156.5|5154.5|5151.7|359
1581643800000|2020-02-14 01:30:00|5158.9|5156.1|5166.3|5163.5|5167.3|5164.5|5155.9|5153.1|646
1581644100000|2020-02-14 01:35:00|5166.2|5163.4|5170.3|5167.5|5171.3|5168.5|5165.3|5162.5|696
1581644400000|2020-02-14 01:40:00|5169.5|5166.7|5168.5|5165.7|5169.5|5166.7|5167.5|5164.7|360
1581644700000|2020-02-14 01:45:00|5168.3|5165.5|5164.3|5161.5|5169.5|5166.7|5164.3|5161.5|378
1581645000000|2020-02-14 01:50:00|5163.9|5161.1|5165.3|5162.5|5166.3|5163.5|5160.3|5157.5|794
1581645300000|2020-02-14 01:55:00|5164.3|5161.5|5163.3|5160.5|5164.3|5161.5|5160.3|5157.5|325
1581645600000|2020-02-14 02:00:00|5163.2|5160.4|5164.3|5161.5|5165.5|5162.7|5162.3|5159.5|442
1581645900000|2020-02-14 02:05:00|5164.2|5161.4|5157.3|5154.5|5164.2|5161.4|5156.3|5153.5|506
1581646200000|2020-02-14 02:10:00|5156.9|5154.1|5157.9|5155.1|5159.3|5156.5|5153.5|5150.7|635
1581646500000|2020-02-14 02:15:00|5158.3|5155.5|5160.5|5157.7|5163.3|5160.5|5157.9|5155.1|464
1581646800000|2020-02-14 02:20:00|5160.9|5158.1|5158.5|5155.7|5161.5|5158.7|5157.9|5155.1|359
1581647100000|2020-02-14 02:25:00|5159.5|5156.7|5158.3|5155.5|5160.5|5157.7|5156.9|5154.1|302
1581647400000|2020-02-14 02:30:00|5158.4|5155.6|5162.9|5160.1|5163.3|5160.5|5154.5|5151.7|521
1581647700000|2020-02-14 02:35:00|5162.8|5160|5160.3|5157.5|5162.8|5160|5159.9|5157.1|181
1581648000000|2020-02-14 02:40:00|5160.5|5157.7|5161.4|5158.6|5161.4|5158.6|5159.4|5156.6|156
1581648300000|2020-02-14 02:45:00|5160.9|5158.1|5163.4|5160.6|5163.4|5160.6|5160.5|5157.7|121
1581648600000|2020-02-14 02:50:00|5163.5|5160.7|5166.5|5163.7|5167.4|5164.6|5163.5|5160.7|497
1581648900000|2020-02-14 02:55:00|5167.4|5164.6|5168.5|5165.7|5171.5|5168.7|5166.9|5164.1|650
1581649200000|2020-02-14 03:00:00|5169.4|5166.6|5170.5|5167.7|5175.4|5172.6|5167.9|5165.1|813
1581649500000|2020-02-14 03:05:00|5170.4|5167.6|5169.4|5166.6|5172.5|5169.7|5168.5|5165.7|546
1581649800000|2020-02-14 03:10:00|5169.5|5166.7|5166.4|5163.6|5169.5|5166.7|5165.4|5162.6|287
1581650100000|2020-02-14 03:15:00|5166.5|5163.7|5167.4|5164.6|5168.5|5165.7|5166.5|5163.7|266
1581650400000|2020-02-14 03:20:00|5166.5|5163.7|5166.5|5163.7|5169.5|5166.7|5166.5|5163.7|222
1581650700000|2020-02-14 03:25:00|5167.5|5164.7|5164.5|5161.7|5167.5|5164.7|5164.4|5161.6|286
1581651000000|2020-02-14 03:30:00|5164.9|5162.1|5164.4|5161.6|5166.5|5163.7|5164.4|5161.6|231
1581651300000|2020-02-14 03:35:00|5164.5|5161.7|5167.4|5164.6|5168|5165.2|5164.4|5161.6|233
1581651600000|2020-02-14 03:40:00|5167.5|5164.7|5166.4|5163.6|5167.5|5164.7|5166.4|5163.6|134
1581651900000|2020-02-14 03:45:00|5165.5|5162.7|5164.5|5161.7|5167|5164.2|5164.4|5161.6|232
1581652200000|2020-02-14 03:50:00|5165.4|5162.6|5163.4|5160.6|5165.5|5162.7|5163.4|5160.6|167
1581652500000|2020-02-14 03:55:00|5163.2|5160.4|5164.4|5161.6|5165.4|5162.6|5162.4|5159.6|174
1581652800000|2020-02-14 04:00:00|5163.5|5160.7|5161.4|5158.6|5163.5|5160.7|5161.4|5158.6|149
1581653100000|2020-02-14 04:05:00|5161.5|5158.7|5162.4|5159.6|5163.4|5160.6|5161.5|5158.7|161
1581653400000|2020-02-14 04:10:00|5162.5|5159.7|5166.4|5163.6|5166.4|5163.6|5162.4|5159.6|228
1581653700000|2020-02-14 04:15:00|5166.3|5163.5|5164.4|5161.6|5166.3|5163.5|5164.4|5161.6|169
1581654000000|2020-02-14 04:20:00|5164|5161.2|5167.4|5164.6|5167.4|5164.6|5163.5|5160.7|94
1581654300000|2020-02-14 04:25:00|5167|5164.2|5168.6|5165.8|5169.4|5166.6|5166.5|5163.7|155
1581654600000|2020-02-14 04:30:00|5169|5166.2|5167.4|5164.6|5169.4|5166.6|5167|5164.2|116
1581654900000|2020-02-14 04:35:00|5167.8|5165|5168.4|5165.6|5169|5166.2|5167.4|5164.6|82
1581655200000|2020-02-14 04:40:00|5168.6|5165.8|5168.4|5165.6|5169.4|5166.6|5168.4|5165.6|75
1581655500000|2020-02-14 04:45:00|5167.4|5164.6|5169.4|5166.6|5169.4|5166.6|5167.4|5164.6|135
1581655800000|2020-02-14 04:50:00|5169.6|5166.8|5170.4|5167.6|5170.4|5167.6|5169.4|5166.6|89
1581656100000|2020-02-14 04:55:00|5170|5167.2|5168.4|5165.6|5170.4|5167.6|5167.4|5164.6|129
1581656400000|2020-02-14 05:00:00|5168.3|5165.5|5171.4|5168.6|5171.4|5168.6|5167.4|5164.6|222
1581656700000|2020-02-14 05:05:00|5170.4|5167.6|5172.4|5169.6|5172.4|5169.6|5169.4|5166.6|264
1581657000000|2020-02-14 05:10:00|5172|5169.2|5173.4|5170.6|5175.4|5172.6|5171.4|5168.6|323
1581657300000|2020-02-14 05:15:00|5172.4|5169.6|5170.4|5167.6|5172.6|5169.8|5170.4|5167.6|180
1581657600000|2020-02-14 05:20:00|5170.6|5167.8|5174.4|5171.6|5174.4|5171.6|5170.6|5167.8|146
1581657900000|2020-02-14 05:25:00|5174.9|5172.1|5172.4|5169.6|5175.4|5172.6|5171.6|5168.8|166
1581658200000|2020-02-14 05:30:00|5172.6|5169.8|5169|5166.2|5173.4|5170.6|5168.4|5165.6|349
1581658500000|2020-02-14 05:35:00|5168.9|5166.1|5166.6|5163.8|5168.9|5166.1|5165.4|5162.6|388
1581658800000|2020-02-14 05:40:00|5167|5164.2|5170.6|5167.8|5171|5168.2|5166.4|5163.6|193
1581659100000|2020-02-14 05:45:00|5171|5168.2|5172.6|5169.8|5173.4|5170.6|5169.6|5166.8|153
1581659400000|2020-02-14 05:50:00|5173|5170.2|5173.6|5170.8|5177.4|5174.6|5172.4|5169.6|453
1581659700000|2020-02-14 05:55:00|5174|5171.2|5175|5172.2|5175.6|5172.8|5171.6|5168.8|372
1581660000000|2020-02-14 06:00:00|5174.6|5171.8|5172.5|5169.7|5176.5|5173.7|5172|5169.2|205
1581660300000|2020-02-14 06:05:00|5172|5169.2|5170.5|5167.7|5172.5|5169.7|5168.5|5165.7|334
1581660600000|2020-02-14 06:10:00|5170.6|5167.8|5171.5|5168.7|5174.6|5171.8|5170.5|5167.7|232
1581660900000|2020-02-14 06:15:00|5171.6|5168.8|5174|5171.2|5174.6|5171.8|5171.6|5168.8|225
1581661200000|2020-02-14 06:20:00|5174.5|5171.7|5169.5|5166.7|5174.5|5171.7|5168.5|5165.7|290
1581661500000|2020-02-14 06:25:00|5169.6|5166.8|5166.5|5163.7|5170.5|5167.7|5164.5|5161.7|472
1581661800000|2020-02-14 06:30:00|5165.6|5162.8|5167.5|5164.7|5169.5|5166.7|5164.6|5161.8|457
1581662100000|2020-02-14 06:35:00|5166.5|5163.7|5168|5165.2|5170.5|5167.7|5166.5|5163.7|323
1581662400000|2020-02-14 06:40:00|5167.9|5165.1|5166.5|5163.7|5169.5|5166.7|5166.5|5163.7|233
1581662700000|2020-02-14 06:45:00|5166.6|5163.8|5168.5|5165.7|5171|5168.2|5166.5|5163.7|291
1581663000000|2020-02-14 06:50:00|5167.5|5164.7|5171.5|5168.7|5172.5|5169.7|5166.5|5163.7|314
1581663300000|2020-02-14 06:55:00|5171.3|5168.5|5166.6|5163.8|5171.3|5168.5|5166.6|5163.8|208
1581663600000|2020-02-14 07:00:00|5167.1|5164.3|5170.5|5167.7|5171.1|5168.3|5165.6|5162.8|362
1581663900000|2020-02-14 07:05:00|5169.6|5166.8|5169.1|5166.3|5171.1|5168.3|5167.6|5164.8|158
1581664200000|2020-02-14 07:10:00|5169.5|5166.7|5170.1|5167.3|5170.1|5167.3|5167.1|5164.3|255
1581664500000|2020-02-14 07:15:00|5169.6|5166.8|5174.5|5171.7|5177.5|5174.7|5168.6|5165.8|607
1581664800000|2020-02-14 07:20:00|5174.3|5171.5|5178.6|5175.8|5179.5|5176.7|5173.5|5170.7|758
1581665100000|2020-02-14 07:25:00|5178.5|5175.7|5174.6|5171.8|5178.6|5175.8|5174.6|5171.8|543
1581665400000|2020-02-14 07:30:00|5175.1|5172.3|5176.5|5173.7|5178.6|5175.8|5174.6|5171.8|465
1581665700000|2020-02-14 07:35:00|5176.6|5173.8|5177.6|5174.8|5178.6|5175.8|5174.5|5171.7|503
1581666000000|2020-02-14 07:40:00|5177.5|5174.7|5175.6|5172.8|5177.6|5174.8|5173.5|5170.7|430
1581666300000|2020-02-14 07:45:00|5176.1|5173.3|5175.5|5172.7|5177.6|5174.8|5174.5|5171.7|341
1581666600000|2020-02-14 07:50:00|5175.1|5172.3|5171.5|5168.7|5175.6|5172.8|5169.6|5166.8|626
1581666900000|2020-02-14 07:55:00|5171.1|5168.3|5172.5|5169.7|5172.7|5169.9|5169.1|5166.3|462
1581667200000|2020-02-14 08:00:00|5172.7|5169.9|5180.7|5177.9|5182.5|5179.7|5172.1|5169.3|1701
1581667500000|2020-02-14 08:05:00|5180.5|5177.7|5177.7|5174.9|5180.7|5177.9|5175.5|5172.7|1251
1581667800000|2020-02-14 08:10:00|5177.5|5174.7|5182.5|5179.7|5185.5|5182.7|5176.6|5173.8|2031
1581668100000|2020-02-14 08:15:00|5182.1|5179.3|5182.7|5179.9|5185.5|5182.7|5180.2|5177.4|1403
1581668400000|2020-02-14 08:20:00|5183.1|5180.3|5175.7|5172.9|5183.5|5180.7|5174.7|5171.9|1195
1581668700000|2020-02-14 08:25:00|5176.1|5173.3|5172.5|5169.7|5181.5|5178.7|5166.1|5163.3|3614
1581669000000|2020-02-14 08:30:00|5172.4|5169.6|5169.7|5166.9|5179.7|5176.9|5169.7|5166.9|2818
1581669300000|2020-02-14 08:35:00|5169.5|5166.7|5173.7|5170.9|5175.7|5172.9|5168.7|5165.9|1342
1581669600000|2020-02-14 08:40:00|5173.6|5170.8|5170.7|5167.9|5174.1|5171.3|5168.7|5165.9|1113
1581669900000|2020-02-14 08:45:00|5170.5|5167.7|5171.7|5168.9|5173.7|5170.9|5166.7|5163.9|1241
1581670200000|2020-02-14 08:50:00|5172.1|5169.3|5176.7|5173.9|5177.7|5174.9|5170.7|5167.9|1179
1581670500000|2020-02-14 08:55:00|5176.5|5173.7|5178.7|5175.9|5182.7|5179.9|5176.1|5173.3|1854
1581670800000|2020-02-14 09:00:00|5178.8|5176|5165.7|5162.9|5180.5|5177.7|5165.7|5162.9|2121
1581671100000|2020-02-14 09:05:00|5165.5|5162.7|5164.5|5161.7|5168.1|5165.3|5159.7|5156.9|2236
1581671400000|2020-02-14 09:10:00|5163.7|5160.9|5169.1|5166.3|5169.7|5166.9|5163.7|5160.9|948
1581671700000|2020-02-14 09:15:00|5169.5|5166.7|5166.6|5163.8|5170.7|5167.9|5163.7|5160.9|1158
1581672000000|2020-02-14 09:20:00|5166.7|5163.9|5163.6|5160.8|5170.7|5167.9|5161.6|5158.8|1102
1581672300000|2020-02-14 09:25:00|5163.7|5160.9|5168.6|5165.8|5170.6|5167.8|5162.7|5159.9|769
1581672600000|2020-02-14 09:30:00|5168.7|5165.9|5164.7|5161.9|5169.6|5166.8|5161.7|5158.9|846
1581672900000|2020-02-14 09:35:00|5165.6|5162.8|5165.7|5162.9|5170.7|5167.9|5162.6|5159.8|1088
1581673200000|2020-02-14 09:40:00|5166.1|5163.3|5170.7|5167.9|5175.1|5172.3|5165.7|5162.9|1205
1581673500000|2020-02-14 09:45:00|5170.8|5168|5171.1|5168.3|5175.1|5172.3|5169.7|5166.9|1068
1581673800000|2020-02-14 09:50:00|5170.7|5167.9|5170.6|5167.8|5171.1|5168.3|5165.7|5162.9|613
1581674100000|2020-02-14 09:55:00|5170.1|5167.3|5174.7|5171.9|5175.8|5173|5169.7|5166.9|1549
1581674400000|2020-02-14 10:00:00|5174.8|5172|5176.7|5173.9|5180.7|5177.9|5173.3|5170.5|1345
1581674700000|2020-02-14 10:05:00|5176.9|5174.1|5183.7|5180.9|5185.7|5182.9|5176.7|5173.9|1983
1581675000000|2020-02-14 10:10:00|5183.6|5180.8|5198.6|5195.8|5199.4|5196.6|5182.6|5179.8|3517
1581675300000|2020-02-14 10:15:00|5198.4|5195.6|5211.7|5208.9|5220.7|5217.4|5197.7|5194.9|6381
1581675600000|2020-02-14 10:20:00|5212.7|5209.9|5212.7|5209.9|5216.7|5213.9|5209.6|5206.8|2139
1581675900000|2020-02-14 10:25:00|5213.6|5210.8|5209.2|5206.4|5213.7|5210.9|5208.6|5205.8|1332
1581676200000|2020-02-14 10:30:00|5209|5206.2|5226.7|5223.9|5229.7|5226.9|5207.6|5204.8|3456
1581676500000|2020-02-14 10:35:00|5226.6|5223.8|5225.6|5222.8|5229.2|5226.4|5224.7|5221.9|2256
1581676800000|2020-02-14 10:40:00|5225.7|5222.9|5226.7|5223.9|5230.7|5227.9|5224.7|5221.9|2202
1581677100000|2020-02-14 10:45:00|5227.2|5224.4|5228.7|5225.9|5237.6|5234.8|5226.7|5223.9|3434
1581677400000|2020-02-14 10:50:00|5229.6|5226.8|5227.6|5224.8|5235.7|5232.9|5226.6|5223.8|1833
1581677700000|2020-02-14 10:55:00|5226.6|5223.8|5231.6|5228.8|5231.6|5228.8|5223.6|5220.8|1712
1581678000000|2020-02-14 11:00:00|5232.6|5229.8|5228.6|5225.8|5234.7|5231.9|5221.7|5218.9|2026
1581678300000|2020-02-14 11:05:00|5228.5|5225.7|5225.6|5222.8|5233.6|5230.8|5224.6|5221.8|1790
1581678600000|2020-02-14 11:10:00|5226.6|5223.8|5229.6|5226.8|5229.6|5226.8|5224.7|5221.9|906
1581678900000|2020-02-14 11:15:00|5229.7|5226.9|5235.6|5232.8|5243.2|5240.4|5229.7|5226.9|3359
1581679200000|2020-02-14 11:20:00|5235.7|5232.9|5244.6|5241.8|5246.8|5244|5234.6|5231.8|4211
1581679500000|2020-02-14 11:25:00|5244.7|5241.9|5244.6|5241.8|5251.6|5248.8|5242.6|5239.8|1923
1581679800000|2020-02-14 11:30:00|5244.7|5241.9|5241.1|5238.3|5248.6|5245.8|5237.6|5234.8|1812
1581680100000|2020-02-14 11:35:00|5241.5|5238.7|5239.6|5236.8|5243.5|5240.7|5236.6|5233.8|1397
1581680400000|2020-02-14 11:40:00|5239.5|5236.7|5236.5|5233.7|5241.6|5238.8|5235.6|5232.8|1054
1581680700000|2020-02-14 11:45:00|5235.6|5232.8|5231.5|5228.7|5238.6|5235.8|5230.5|5227.7|1701
1581681000000|2020-02-14 11:50:00|5230.5|5227.7|5234.5|5231.7|5240.5|5237.7|5230.5|5227.7|1703
1581681300000|2020-02-14 11:55:00|5233.5|5230.7|5235.5|5232.7|5237.5|5234.7|5232.5|5229.7|715
1581681600000|2020-02-14 12:00:00|5234.5|5231.7|5240.5|5237.7|5240.5|5237.7|5231.6|5228.8|1311
1581681900000|2020-02-14 12:05:00|5239.6|5236.8|5233.6|5230.8|5239.6|5236.8|5232.6|5229.8|1117
1581682200000|2020-02-14 12:10:00|5234.5|5231.7|5236.5|5233.7|5239.5|5236.7|5233.6|5230.8|595
1581682500000|2020-02-14 12:15:00|5236.1|5233.3|5234.1|5231.3|5238.5|5235.7|5233.5|5230.7|704
1581682800000|2020-02-14 12:20:00|5234.5|5231.7|5220.6|5217.8|5234.5|5231.7|5219.6|5216.8|2969
1581683100000|2020-02-14 12:25:00|5221.1|5218.3|5225.5|5222.7|5225.6|5222.8|5221.1|5218.3|1453
1581683400000|2020-02-14 12:30:00|5224.5|5221.7|5225.6|5222.8|5227.6|5224.8|5220.8|5218|1642
1581683700000|2020-02-14 12:35:00|5225.5|5222.7|5229.2|5226.4|5232.7|5229.9|5224.6|5221.8|1297
1581684000000|2020-02-14 12:40:00|5229.7|5226.9|5229.8|5227|5232.2|5229.4|5223.2|5220.4|1423
1581684300000|2020-02-14 12:45:00|5229.7|5226.9|5230.7|5227.9|5232.7|5229.9|5226.7|5223.9|901
1581684600000|2020-02-14 12:50:00|5230.2|5227.4|5232.7|5229.9|5233.8|5231|5229.8|5227|692
1581684900000|2020-02-14 12:55:00|5232.8|5230|5235.7|5232.9|5241.2|5238.4|5232.2|5229.4|2308
1581685200000|2020-02-14 13:00:00|5235.2|5232.4|5241.7|5238.9|5243.7|5240.9|5234.8|5232|2604
1581685500000|2020-02-14 13:05:00|5243.9|5241.1|5243.7|5240.9|5250.7|5247.9|5242.7|5239.9|3446
1581685800000|2020-02-14 13:10:00|5243.8|5241|5231.8|5229|5244.5|5241.7|5229.8|5227|2943
1581686100000|2020-02-14 13:15:00|5231.7|5228.9|5237.8|5235|5243.8|5241|5231.2|5228.4|2091
1581686400000|2020-02-14 13:20:00|5237.7|5234.9|5239.7|5236.9|5241.7|5238.9|5236.2|5233.4|1424
1581686700000|2020-02-14 13:25:00|5239.2|5236.4|5237.7|5234.9|5243.7|5240.9|5236.8|5234|2572
1581687000000|2020-02-14 13:30:00|5236.7|5233.9|5233.7|5230.9|5237.7|5234.9|5228.7|5225.9|2840
1581687300000|2020-02-14 13:35:00|5233.8|5231|5226.7|5223.9|5235.2|5232.4|5226.7|5223.9|2130
1581687600000|2020-02-14 13:40:00|5227.2|5224.4|5227.6|5224.8|5228.7|5225.9|5218.5|5215.7|6938
1581687900000|2020-02-14 13:45:00|5227.1|5224.3|5216.6|5213.8|5227.6|5224.8|5211.6|5208.8|4363
1581688200000|2020-02-14 13:50:00|5215.7|5212.9|5216.6|5213.8|5219.6|5216.8|5208.6|5205.8|4491
1581688500000|2020-02-14 13:55:00|5217.6|5214.8|5207.7|5204.9|5217.6|5214.8|5206.6|5203.8|3130
1581688800000|2020-02-14 14:00:00|5207.6|5204.8|5227.6|5224.8|5227.6|5224.8|5202.7|5199.9|7432
1581689100000|2020-02-14 14:05:00|5227.4|5224.6|5228.7|5225.9|5235.7|5232.9|5224.1|5221.3|6281
1581689400000|2020-02-14 14:10:00|5229.7|5226.9|5233.7|5230.9|5239.7|5236.9|5226.6|5223.8|8868
1581689700000|2020-02-14 14:15:00|5233.8|5231|5232.7|5229.9|5238.3|5235.5|5225.7|5222.9|3664
1581690000000|2020-02-14 14:20:00|5232.6|5229.8|5238.8|5236|5239.8|5237|5230.7|5227.9|4346
1581690300000|2020-02-14 14:25:00|5239|5236.2|5236.8|5234|5243|5240.2|5234|5231.2|5482
1581690600000|2020-02-14 14:30:00|5237|5234.2|5243.8|5241|5250|5247.2|5235.8|5233|6795
1581690900000|2020-02-14 14:35:00|5244|5241.2|5242.8|5240|5245.8|5243|5230.8|5228|9229
1581691200000|2020-02-14 14:40:00|5242.4|5239.6|5239.4|5236.6|5253|5250.2|5238.8|5236|7417
1581691500000|2020-02-14 14:45:00|5239.3|5236.5|5246.9|5244.1|5250.8|5248|5237.8|5235|6855
1581691800000|2020-02-14 14:50:00|5247.4|5244.6|5233.3|5230.5|5248.9|5246.1|5232.3|5229.5|8424
1581692100000|2020-02-14 14:55:00|5232.9|5230.1|5230.9|5228.1|5235.9|5233.1|5222.7|5219.9|5929
1581692400000|2020-02-14 15:00:00|5231.7|5228.9|5229.7|5226.9|5239.7|5236.9|5228.7|5225.9|5631
1581692700000|2020-02-14 15:05:00|5229.6|5226.8|5226.7|5223.9|5229.7|5226.9|5218.7|5215.9|6301
1581693000000|2020-02-14 15:10:00|5227.3|5224.5|5229.9|5227.1|5230.7|5227.9|5223.3|5220.5|5292
1581693300000|2020-02-14 15:15:00|5229.7|5226.9|5228.7|5225.9|5232.7|5229.9|5222.9|5220.1|3788
1581693600000|2020-02-14 15:20:00|5228.9|5226.1|5229.7|5226.9|5231.9|5229.1|5220.9|5218.1|4305
1581693900000|2020-02-14 15:25:00|5228.7|5225.9|5215.9|5213.1|5228.7|5225.9|5215.7|5212.9|4744
1581694200000|2020-02-14 15:30:00|5216.3|5213.5|5214.7|5211.9|5217.3|5214.5|5206.7|5203.9|7487
1581694500000|2020-02-14 15:35:00|5213.7|5210.9|5221.7|5218.9|5221.7|5218.9|5209.9|5207.1|4924
1581694800000|2020-02-14 15:40:00|5221.9|5219.1|5214.9|5212.1|5224.9|5222.1|5214.7|5211.9|4272
1581695100000|2020-02-14 15:45:00|5214.7|5211.9|5207.3|5204.5|5217.3|5214.5|5199.7|5196.9|7253
1581695400000|2020-02-14 15:50:00|5206.9|5204.1|5207.9|5205.1|5212.9|5210.1|5202.9|5200.1|8447
1581695700000|2020-02-14 15:55:00|5207.8|5205|5208.5|5205.7|5209.9|5207.1|5203|5200.2|5594
1581696000000|2020-02-14 16:00:00|5209|5206.2|5204|5201.2|5212|5209.2|5201|5198.2|4271
1581696300000|2020-02-14 16:05:00|5203.9|5201.1|5208.5|5205.7|5208.9|5206.1|5201.9|5199.1|3236
1581696600000|2020-02-14 16:10:00|5208|5205.2|5209.9|5207.1|5212.9|5210.1|5204|5201.2|2983
1581696900000|2020-02-14 16:15:00|5210|5207.2|5220.9|5218.1|5223.9|5221.1|5206.3|5203.5|8698
1581697200000|2020-02-14 16:20:00|5220.8|5218|5216.9|5214.1|5221.9|5219.1|5216.9|5214.1|5042
1581697500000|2020-02-14 16:25:00|5217.3|5214.5|5223.9|5221.1|5225.8|5223|5216.9|5214.1|7701
1581697800000|2020-02-14 16:30:00|5223.8|5221|5224.9|5222.1|5230.8|5228|5220.8|5218|5072
1581698100000|2020-02-14 16:35:00|5225.3|5222.5|5227.8|5225|5231.8|5229|5224.8|5222|2740
1581698400000|2020-02-14 16:40:00|5227.9|5225.1|5229.8|5227|5231.8|5229|5225.8|5223|3075
1581698700000|2020-02-14 16:45:00|5229.3|5226.5|5220.2|5217.4|5230.9|5228.1|5219.8|5217|6100
1581699000000|2020-02-14 16:50:00|5220.6|5217.8|5200.5|5197.7|5220.6|5217.8|5200.5|5197.7|16236
1581699300000|2020-02-14 16:55:00|5199.4|5196.6|5207.5|5204.7|5209.4|5206.6|5199.4|5196.6|4770
1581699600000|2020-02-14 17:00:00|5206.5|5203.7|5201.5|5198.7|5214.5|5211.7|5201.5|5198.7|3627
1581699900000|2020-02-14 17:05:00|5202|5199.2|5192.5|5189.7|5203.5|5200.7|5191.5|5188.7|5696
1581700200000|2020-02-14 17:10:00|5191.5|5188.7|5195.5|5192.7|5196.5|5193.7|5190.5|5187.7|3772
1581700500000|2020-02-14 17:15:00|5195.4|5192.6|5191.5|5188.7|5197.5|5194.7|5188.4|5185.6|3720
1581700800000|2020-02-14 17:20:00|5191.7|5188.9|5192.5|5189.7|5197.5|5194.7|5188.5|5185.7|3171
1581701100000|2020-02-14 17:25:00|5192.4|5189.6|5189.5|5186.7|5194.5|5191.7|5188.5|5185.7|1416
1581701400000|2020-02-14 17:30:00|5190.1|5187.3|5187.5|5184.7|5191.6|5188.8|5183.7|5180.9|2937
1581701700000|2020-02-14 17:35:00|5187.6|5184.8|5193.5|5190.7|5196.5|5193.7|5187.5|5184.7|3634
1581702000000|2020-02-14 17:40:00|5193.6|5190.8|5194.5|5191.7|5198.7|5195.9|5189.5|5186.7|5097
1581702300000|2020-02-14 17:45:00|5194.1|5191.3|5195.7|5192.9|5199.7|5196.9|5194.1|5191.3|4795
1581702600000|2020-02-14 17:50:00|5195.1|5192.3|5190.7|5187.9|5197.7|5194.9|5189.7|5186.9|1923
1581702900000|2020-02-14 17:55:00|5190.8|5188|5195.8|5193|5196.8|5194|5188.7|5185.9|2648
1581703200000|2020-02-14 18:00:00|5195.7|5192.9|5199.8|5197|5200.7|5197.9|5192.8|5190|3462
1581703500000|2020-02-14 18:05:00|5200.3|5197.5|5195.8|5193|5204.8|5202|5195.7|5192.9|4050
1581703800000|2020-02-14 18:10:00|5195.7|5192.9|5201.8|5199|5201.8|5199|5194.8|5192|1801
1581704100000|2020-02-14 18:15:00|5201.7|5198.9|5200.8|5198|5205.8|5203|5198.8|5196|2869
1581704400000|2020-02-14 18:20:00|5201|5198.2|5202.8|5200|5205.7|5202.9|5199.8|5197|1642
1581704700000|2020-02-14 18:25:00|5202.7|5199.9|5203.7|5200.9|5208.8|5206|5198.8|5196|3017
1581705000000|2020-02-14 18:30:00|5203.8|5201|5210.7|5207.9|5211.3|5208.5|5201.8|5199|2069
1581705300000|2020-02-14 18:35:00|5210.8|5208|5211.7|5208.9|5212.7|5209.9|5207.3|5204.5|2091
1581705600000|2020-02-14 18:40:00|5211.3|5208.5|5209.7|5206.9|5212.7|5209.9|5207.7|5204.9|1195
1581705900000|2020-02-14 18:45:00|5208.8|5206|5212.7|5209.9|5216.7|5213.9|5208.7|5205.9|3344
1581706200000|2020-02-14 18:50:00|5212.8|5210|5217.8|5215|5222.8|5220|5211.7|5208.9|3757
1581706500000|2020-02-14 18:55:00|5218.3|5215.5|5215.2|5212.4|5218.8|5216|5210.2|5207.4|4451
1581706800000|2020-02-14 19:00:00|5214.7|5211.9|5218.7|5215.9|5221.7|5218.9|5214.7|5211.9|3355
1581707100000|2020-02-14 19:05:00|5218.6|5215.8|5219.7|5216.9|5222.7|5219.9|5217.6|5214.8|2206
1581707400000|2020-02-14 19:10:00|5219.6|5216.8|5222.6|5219.8|5223.7|5220.9|5219.2|5216.4|3847
1581707700000|2020-02-14 19:15:00|5222.7|5219.9|5214.6|5211.8|5223.6|5220.8|5211.6|5208.8|9079
1581708000000|2020-02-14 19:20:00|5215.5|5212.7|5223.5|5220.7|5225.5|5222.7|5213.5|5210.7|3658
1581708300000|2020-02-14 19:25:00|5223.6|5220.8|5229.5|5226.7|5232.6|5229.8|5221.6|5218.8|15872
1581708600000|2020-02-14 19:30:00|5229.6|5226.8|5223.5|5220.7|5229.6|5226.8|5221.5|5218.7|5132
1581708900000|2020-02-14 19:35:00|5222.5|5219.7|5223.5|5220.7|5224.5|5221.7|5221.5|5218.7|2141
1581709200000|2020-02-14 19:40:00|5222.6|5219.8|5221.5|5218.7|5223.5|5220.7|5220.5|5217.7|799
1581709500000|2020-02-14 19:45:00|5221.1|5218.3|5223.6|5220.8|5225.6|5222.8|5195.6|5192.8|6034
1581709800000|2020-02-14 19:50:00|5223.5|5220.7|5228.5|5225.7|5228.6|5225.8|5221.5|5218.7|905
1581710100000|2020-02-14 19:55:00|5228.1|5225.3|5227.6|5224.8|5229.1|5226.3|5225.6|5222.8|745
1581710400000|2020-02-14 20:00:00|5228.6|5225.8|5228.5|5225.7|5229.1|5226.3|5226.5|5223.7|601
1581710700000|2020-02-14 20:05:00|5227.6|5224.8|5229.5|5226.7|5230.5|5227.7|5227.5|5224.7|597
1581711000000|2020-02-14 20:10:00|5229.6|5226.8|5228.5|5225.7|5231.5|5228.7|5227.6|5224.8|670
1581711300000|2020-02-14 20:15:00|5227.6|5224.8|5229.1|5226.3|5230.5|5227.7|5227.1|5224.3|498
1581711600000|2020-02-14 20:20:00|5229.5|5226.7|5230.5|5227.7|5231.5|5228.7|5226.6|5223.8|527
1581711900000|2020-02-14 20:25:00|5230.6|5227.8|5232.5|5229.7|5232.5|5229.7|5230.5|5227.7|606
1581712200000|2020-02-14 20:30:00|5232.1|5229.3|5232.5|5229.7|5234.6|5231.8|5231.5|5228.7|688
1581712500000|2020-02-14 20:35:00|5232.6|5229.8|5231.1|5228.3|5232.6|5229.8|5230.6|5227.8|362
1581712800000|2020-02-14 20:40:00|5231.5|5228.7|5231.5|5228.7|5232.5|5229.7|5230.5|5227.7|423
1581713100000|2020-02-14 20:45:00|5232.5|5229.7|5233.5|5230.7|5234.5|5231.7|5232.5|5229.7|216
1581713400000|2020-02-14 20:50:00|5233.6|5230.8|5233.7|5230.9|5234.5|5231.7|5232.1|5229.3|378
1581713700000|2020-02-14 20:55:00|5233.6|5230.8|5233.5|5230.7|5234.5|5231.7|5232.7|5229.9|508
1581714000000|2020-02-14 21:00:00|5233.7|5230.9|5231.5|5228.7|5234.5|5231.7|5229.5|5226.7|314
1581714300000|2020-02-14 21:05:00|5231.1|5228.3|5233.5|5230.7|5234.1|5231.3|5230.5|5227.7|151
1581714600000|2020-02-14 21:10:00|5233.1|5230.3|5226.7|5223.9|5233.7|5230.9|5218.6|5215.8|1210
1581714900000|2020-02-14 21:15:00|5227.1|5224.3|5228.7|5225.9|5229.1|5226.3|5225.1|5222.3|459
1581715200000|2020-02-14 21:20:00|5229.6|5226.8|5228.6|5225.8|5229.7|5226.9|5227.5|5224.7|156
1581715500000|2020-02-14 21:25:00|5228.5|5225.7|5232.7|5229.9|5232.7|5229.9|5228.5|5225.7|1227
1581715800000|2020-02-14 21:30:00|5232.8|5230|5242.7|5239.9|5247.1|5244.3|5232.8|5230|1092
1581716100000|2020-02-14 21:35:00|5241.7|5238.9|5241.7|5238.9|5242.2|5239.4|5237.7|5234.9|171
1581716400000|2020-02-14 21:40:00|5241.2|5238.4|5243.7|5240.9|5246.7|5243.9|5241.2|5238.4|250
1581716700000|2020-02-14 21:45:00|5243.2|5240.4|5247.2|5244.4|5248.2|5245.4|5242.7|5239.9|671
1581717000000|2020-02-14 21:50:00|5247.4|5244.6|5242.8|5240|5249.7|5246.9|5242.3|5239.5|486
1581717300000|2020-02-14 21:55:00|5242.7|5239.9|5247.8|5245|5248.2|5245.4|5241.3|5238.5|357
1581894000000|2020-02-16 23:00:00|5244.3|5241.5|5242.8|5240|5264.5|5260.1|5236.3|5233.1|1667
1581894300000|2020-02-16 23:05:00|5242.3|5239.5|5244.3|5241.5|5244.8|5242|5235.4|5232.6|391
1581894600000|2020-02-16 23:10:00|5244.8|5242|5246.4|5243.6|5246.4|5243.6|5242.4|5239.6|466
1581894900000|2020-02-16 23:15:00|5245.9|5243.1|5243.4|5240.6|5246.4|5243.6|5241.8|5239|181
1581895200000|2020-02-16 23:20:00|5243.3|5240.5|5239.4|5236.6|5243.3|5240.5|5238.4|5235.6|165
1581895500000|2020-02-16 23:25:00|5240.4|5237.6|5239.4|5236.6|5241.9|5239.1|5238.4|5235.6|120
1581895800000|2020-02-16 23:30:00|5238.4|5235.6|5239.9|5237.1|5240.4|5237.6|5236.9|5234.1|165
1581896100000|2020-02-16 23:35:00|5239.4|5236.6|5244.4|5241.6|5244.9|5242.1|5238.4|5235.6|197
1581896400000|2020-02-16 23:40:00|5243.9|5241.1|5243.4|5240.6|5246.4|5243.6|5242.4|5239.6|229
1581896700000|2020-02-16 23:45:00|5244.4|5241.6|5239.4|5236.6|5245.4|5242.6|5239.4|5236.6|139
1581897000000|2020-02-16 23:50:00|5238.9|5236.1|5239.4|5236.6|5242.4|5239.6|5238.4|5235.6|140
1581897300000|2020-02-16 23:55:00|5238.4|5235.6|5235.5|5232.7|5239.4|5236.6|5234.4|5231.6|324
1581897600000|2020-02-17 00:00:00|5234.5|5231.7|5233.4|5230.6|5235.5|5232.7|5231.9|5229.1|184
1581897900000|2020-02-17 00:05:00|5233.5|5230.7|5229.4|5226.6|5234.5|5231.7|5228.5|5225.7|205
1581898200000|2020-02-17 00:10:00|5228.5|5225.7|5225.4|5222.6|5230.4|5227.6|5223.5|5220.7|573
1581898500000|2020-02-17 00:15:00|5224.9|5222.1|5227.5|5224.7|5229.4|5226.6|5223.5|5220.7|329
1581898800000|2020-02-17 00:20:00|5227.4|5224.6|5226.4|5223.6|5229.5|5226.7|5226.4|5223.6|151
1581899100000|2020-02-17 00:25:00|5226.5|5223.7|5228.5|5225.7|5229.5|5226.7|5224.4|5221.6|313
1581899400000|2020-02-17 00:30:00|5228.4|5225.6|5225.4|5222.6|5228.4|5225.6|5224.4|5221.6|242
1581899700000|2020-02-17 00:35:00|5226.4|5223.6|5232.4|5229.6|5233.4|5230.6|5225.5|5222.7|277
1581900000000|2020-02-17 00:40:00|5231.5|5228.7|5231.4|5228.6|5232.5|5229.7|5231.4|5228.6|82
1581900300000|2020-02-17 00:45:00|5231.5|5228.7|5231.4|5228.6|5232.4|5229.6|5231.4|5228.6|146
1581900600000|2020-02-17 00:50:00|5230.4|5227.6|5230.4|5227.6|5230.4|5227.6|5226.5|5223.7|169
1581900900000|2020-02-17 00:55:00|5229.4|5226.6|5227.5|5224.7|5230.4|5227.6|5226.4|5223.6|161
1581901200000|2020-02-17 01:00:00|5227.4|5224.6|5216.4|5213.6|5227.5|5224.7|5212.5|5209.7|1047
1581901500000|2020-02-17 01:05:00|5216.5|5213.7|5209.5|5206.7|5216.5|5213.7|5205.5|5202.7|701
1581901800000|2020-02-17 01:10:00|5210.4|5207.6|5213.5|5210.7|5213.5|5210.7|5208.5|5205.7|237
1581902100000|2020-02-17 01:15:00|5213.4|5210.6|5217.5|5214.7|5220.4|5217.6|5212.5|5209.7|463
1581902400000|2020-02-17 01:20:00|5217.4|5214.6|5217.5|5214.7|5220.5|5217.7|5215.4|5212.6|342
1581902700000|2020-02-17 01:25:00|5217|5214.2|5217|5214.2|5219.5|5216.7|5215.5|5212.7|227
1581903000000|2020-02-17 01:30:00|5216.5|5213.7|5220.5|5217.7|5220.5|5217.7|5216.4|5213.6|208
1581903300000|2020-02-17 01:35:00|5220.4|5217.6|5215.4|5212.6|5220.5|5217.7|5215.4|5212.6|237
1581903600000|2020-02-17 01:40:00|5215.5|5212.7|5226.4|5223.6|5228.4|5225.6|5215.5|5212.7|602
1581903900000|2020-02-17 01:45:00|5227.4|5224.6|5225.4|5222.6|5227.4|5224.6|5222.4|5219.6|212
1581904200000|2020-02-17 01:50:00|5224.9|5222.1|5227.5|5224.7|5230.4|5227.6|5224.4|5221.6|334
1581904500000|2020-02-17 01:55:00|5227.4|5224.6|5229.4|5226.6|5232.5|5229.7|5226.5|5223.7|376
1581904800000|2020-02-17 02:00:00|5228.9|5226.1|5229.4|5226.6|5229.5|5226.7|5225.5|5222.7|221
1581905100000|2020-02-17 02:05:00|5228.9|5226.1|5227.5|5224.7|5229.5|5226.7|5226.5|5223.7|127
1581905400000|2020-02-17 02:10:00|5226.5|5223.7|5228.5|5225.7|5228.5|5225.7|5226.4|5223.6|130
1581905700000|2020-02-17 02:15:00|5229.4|5226.6|5229.4|5226.6|5230.4|5227.6|5228.4|5225.6|59
1581906000000|2020-02-17 02:20:00|5229.5|5226.7|5227.4|5224.6|5230.4|5227.6|5227.4|5224.6|76
1581906300000|2020-02-17 02:25:00|5226.9|5224.1|5227.4|5224.6|5227.5|5224.7|5226.4|5223.6|51
1581906600000|2020-02-17 02:30:00|5226.4|5223.6|5226.4|5223.6|5227.4|5224.6|5225.4|5222.6|183
1581906900000|2020-02-17 02:35:00|5225.4|5222.6|5229.4|5226.6|5232.4|5229.6|5225.4|5222.6|187
1581907200000|2020-02-17 02:40:00|5229.5|5226.7|5231.4|5228.6|5234.4|5231.6|5229.5|5226.7|159
1581907500000|2020-02-17 02:45:00|5231.5|5228.7|5230.4|5227.6|5232.4|5229.6|5228.4|5225.6|66
1581907800000|2020-02-17 02:50:00|5230.5|5227.7|5230.4|5227.6|5231.4|5228.6|5229.5|5226.7|82
1581908100000|2020-02-17 02:55:00|5229.4|5226.6|5230.4|5227.6|5231.4|5228.6|5229.4|5226.6|78
1581908400000|2020-02-17 03:00:00|5231.4|5228.6|5226.5|5223.7|5231.4|5228.6|5225.5|5222.7|201
1581908700000|2020-02-17 03:05:00|5227.5|5224.7|5225.4|5222.6|5228.4|5225.6|5224.5|5221.7|173
1581909000000|2020-02-17 03:10:00|5225.5|5222.7|5224.4|5221.6|5225.5|5222.7|5222.5|5219.7|147
1581909300000|2020-02-17 03:15:00|5223.5|5220.7|5225.4|5222.6|5225.4|5222.6|5222.9|5220.1|78
1581909600000|2020-02-17 03:20:00|5225.5|5222.7|5227.4|5224.6|5228.5|5225.7|5225.4|5222.6|137
1581909900000|2020-02-17 03:25:00|5226.5|5223.7|5228.4|5225.6|5229.4|5226.6|5225.4|5222.6|154
1581910200000|2020-02-17 03:30:00|5227.4|5224.6|5227.4|5224.6|5227.5|5224.7|5226.4|5223.6|68
1581910500000|2020-02-17 03:35:00|5227.5|5224.7|5229.5|5226.7|5230.4|5227.6|5226.5|5223.7|98
1581910800000|2020-02-17 03:40:00|5229.4|5226.6|5227.5|5224.7|5230.5|5227.7|5226.5|5223.7|168
1581911100000|2020-02-17 03:45:00|5228.5|5225.7|5230.5|5227.7|5230.5|5227.7|5227.5|5224.7|82
1581911400000|2020-02-17 03:50:00|5229.5|5226.7|5229.5|5226.7|5229.5|5226.7|5228.5|5225.7|58
1581911700000|2020-02-17 03:55:00|5229|5226.2|5228.5|5225.7|5229.5|5226.7|5228.5|5225.7|79
1581912000000|2020-02-17 04:00:00|5227.5|5224.7|5226.5|5223.7|5228.5|5225.7|5225.5|5222.7|104
1581912300000|2020-02-17 04:05:00|5227.5|5224.7|5226.5|5223.7|5227.5|5224.7|5225.5|5222.7|65
1581912600000|2020-02-17 04:10:00|5226|5223.2|5228.5|5225.7|5229.5|5226.7|5226|5223.2|30
1581912900000|2020-02-17 04:15:00|5227.5|5224.7|5229.5|5226.7|5229.5|5226.7|5227.5|5224.7|25
1581913200000|2020-02-17 04:20:00|5228.5|5225.7|5228.5|5225.7|5229.5|5226.7|5228.5|5225.7|53
1581913500000|2020-02-17 04:25:00|5229.5|5226.7|5227.5|5224.7|5229.5|5226.7|5226.5|5223.7|83
1581913800000|2020-02-17 04:30:00|5226.5|5223.7|5226.5|5223.7|5227.5|5224.7|5226.5|5223.7|24
1581914100000|2020-02-17 04:35:00|5227.5|5224.7|5226.5|5223.7|5227.5|5224.7|5226.5|5223.7|11
1581914400000|2020-02-17 04:40:00|5227.5|5224.7|5226.5|5223.7|5227.5|5224.7|5226.5|5223.7|24
1581914700000|2020-02-17 04:45:00|5226.6|5223.8|5227.5|5224.7|5227.5|5224.7|5226.5|5223.7|22
1581915000000|2020-02-17 04:50:00|5226.5|5223.7|5226.5|5223.7|5228.5|5225.7|5226.5|5223.7|101
1581915300000|2020-02-17 04:55:00|5227.5|5224.7|5225.5|5222.7|5227.5|5224.7|5225.5|5222.7|77
1581915600000|2020-02-17 05:00:00|5226.5|5223.7|5227.6|5224.8|5227.6|5224.8|5225.5|5222.7|38
1581915900000|2020-02-17 05:05:00|5227.5|5224.7|5228.6|5225.8|5229.6|5226.8|5226.6|5223.8|72
1581916200000|2020-02-17 05:10:00|5229.5|5226.7|5228.6|5225.8|5229.6|5226.8|5228.5|5225.7|111
1581916500000|2020-02-17 05:15:00|5229.5|5226.7|5229.5|5226.7|5229.6|5226.8|5229.5|5226.7|47
1581916800000|2020-02-17 05:20:00|5229.6|5226.8|5229.5|5226.7|5229.6|5226.8|5229.5|5226.7|44
1581917100000|2020-02-17 05:25:00|5229.6|5226.8|5230.5|5227.7|5230.6|5227.8|5229.5|5226.7|54
1581917400000|2020-02-17 05:30:00|5230.6|5227.8|5230.5|5227.7|5231.5|5228.7|5229.5|5226.7|46
1581917700000|2020-02-17 05:35:00|5231.5|5228.7|5236.5|5233.7|5237.5|5234.7|5231.5|5228.7|302
1581918000000|2020-02-17 05:40:00|5236.6|5233.8|5238.5|5235.7|5240.5|5237.7|5236.5|5233.7|377
1581918300000|2020-02-17 05:45:00|5238.6|5235.8|5238.6|5235.8|5240.6|5237.8|5238.5|5235.7|244
1581918600000|2020-02-17 05:50:00|5238.5|5235.7|5239.5|5236.7|5239.6|5236.8|5237.6|5234.8|62
1581918900000|2020-02-17 05:55:00|5239.6|5236.8|5243.5|5240.7|5243.5|5240.7|5239.5|5236.7|303
1581919200000|2020-02-17 06:00:00|5242.6|5239.8|5240.5|5237.7|5242.6|5239.8|5239.6|5236.8|218
1581919500000|2020-02-17 06:05:00|5240.1|5237.3|5239.5|5236.7|5240.5|5237.7|5237.5|5234.7|160
1581919800000|2020-02-17 06:10:00|5239.6|5236.8|5239.6|5236.8|5240.6|5237.8|5238.5|5235.7|392
1581920100000|2020-02-17 06:15:00|5240.5|5237.7|5244.6|5241.8|5244.6|5241.8|5238.6|5235.8|158
1581920400000|2020-02-17 06:20:00|5244.5|5241.7|5240.6|5237.8|5244.6|5241.8|5240.5|5237.7|411
1581920700000|2020-02-17 06:25:00|5240.5|5237.7|5236.6|5233.8|5240.6|5237.8|5235.6|5232.8|302
1581921000000|2020-02-17 06:30:00|5235.6|5232.8|5233.6|5230.8|5235.6|5232.8|5231.6|5228.8|266
1581921300000|2020-02-17 06:35:00|5232.6|5229.8|5234.6|5231.8|5235.6|5232.8|5232.5|5229.7|171
1581921600000|2020-02-17 06:40:00|5233.6|5230.8|5236.6|5233.8|5236.6|5233.8|5233.6|5230.8|72
1581921900000|2020-02-17 06:45:00|5235.6|5232.8|5236.6|5233.8|5236.6|5233.8|5235.6|5232.8|49
1581922200000|2020-02-17 06:50:00|5237.6|5234.8|5239.6|5236.8|5243.6|5240.8|5236.6|5233.8|420
1581922500000|2020-02-17 06:55:00|5238.6|5235.8|5239.6|5236.8|5241.6|5238.8|5238.6|5235.8|100
1581922800000|2020-02-17 07:00:00|5240.1|5237.3|5242.6|5239.8|5242.6|5239.8|5239.6|5236.8|175
1581923100000|2020-02-17 07:05:00|5241.6|5238.8|5242.6|5239.8|5243.6|5240.8|5240.6|5237.8|291
1581923400000|2020-02-17 07:10:00|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|5242.6|5239.8|97
1581923700000|2020-02-17 07:15:00|5242.6|5239.8|5242.6|5239.8|5246.6|5243.8|5240.6|5237.8|527
1581924000000|2020-02-17 07:20:00|5243.6|5240.8|5241.6|5238.8|5243.6|5240.8|5240.6|5237.8|91
1581924300000|2020-02-17 07:25:00|5240.6|5237.8|5239.6|5236.8|5242.5|5239.7|5238.6|5235.8|96
1581924600000|2020-02-17 07:30:00|5239.1|5236.3|5241.1|5238.3|5243.6|5240.8|5239.1|5236.3|345
1581924900000|2020-02-17 07:35:00|5240.6|5237.8|5236.6|5233.8|5240.6|5237.8|5235.6|5232.8|822
1581925200000|2020-02-17 07:40:00|5236.5|5233.7|5238.6|5235.8|5239.6|5236.8|5235.6|5232.8|114
1581925500000|2020-02-17 07:45:00|5239.5|5236.7|5238.5|5235.7|5243.5|5240.7|5237.6|5234.8|162
1581925800000|2020-02-17 07:50:00|5237.6|5234.8|5234.6|5231.8|5238.6|5235.8|5233.6|5230.8|320
1581926100000|2020-02-17 07:55:00|5235.6|5232.8|5234.6|5231.8|5236.5|5233.7|5233.6|5230.8|305
1581926400000|2020-02-17 08:00:00|5234.5|5231.7|5236.5|5233.7|5236.5|5233.7|5231.6|5228.8|395
1581926700000|2020-02-17 08:05:00|5235.5|5232.7|5230.6|5227.8|5240.5|5237.7|5227.6|5224.8|920
1581927000000|2020-02-17 08:10:00|5229.6|5226.8|5232.5|5229.7|5233.5|5230.7|5228.6|5225.8|293
1581927300000|2020-02-17 08:15:00|5232.6|5229.8|5236.6|5233.8|5237.6|5234.8|5231.6|5228.8|632
1581927600000|2020-02-17 08:20:00|5237.6|5234.8|5240.6|5237.8|5240.6|5237.8|5236.6|5233.8|317
1581927900000|2020-02-17 08:25:00|5239.6|5236.8|5239.6|5236.8|5243.6|5240.8|5237.6|5234.8|582
1581928200000|2020-02-17 08:30:00|5238.6|5235.8|5247.6|5244.8|5248.6|5245.8|5238.6|5235.8|991
1581928500000|2020-02-17 08:35:00|5248.6|5245.8|5239.6|5236.8|5248.6|5245.8|5239.6|5236.8|477
1581928800000|2020-02-17 08:40:00|5240.6|5237.8|5238.6|5235.8|5240.6|5237.8|5235.6|5232.8|353
1581929100000|2020-02-17 08:45:00|5237.6|5234.8|5242.6|5239.8|5245.6|5242.8|5236.6|5233.8|408
1581929400000|2020-02-17 08:50:00|5241.6|5238.8|5244.6|5241.8|5244.6|5241.8|5239.6|5236.8|175
1581929700000|2020-02-17 08:55:00|5245.6|5242.8|5244.6|5241.8|5247.6|5244.8|5242.6|5239.8|286
1581930000000|2020-02-17 09:00:00|5245.6|5242.8|5238.6|5235.8|5245.6|5242.8|5234.6|5231.8|461
1581930300000|2020-02-17 09:05:00|5239.6|5236.8|5238.6|5235.8|5239.7|5236.9|5234.7|5231.9|274
1581930600000|2020-02-17 09:10:00|5237.7|5234.9|5234.6|5231.8|5238.6|5235.8|5233.7|5230.9|242
1581930900000|2020-02-17 09:15:00|5233.7|5230.9|5232.6|5229.8|5235.6|5232.8|5228.7|5225.9|426
1581931200000|2020-02-17 09:20:00|5233.1|5230.3|5231.6|5228.8|5234.6|5231.8|5229.6|5226.8|229
1581931500000|2020-02-17 09:25:00|5230.6|5227.8|5228.6|5225.8|5231.6|5228.8|5225.6|5222.8|418
1581931800000|2020-02-17 09:30:00|5227.6|5224.8|5231.6|5228.8|5233.6|5230.8|5227.6|5224.8|372
1581932100000|2020-02-17 09:35:00|5232.6|5229.8|5234.2|5231.4|5236.6|5233.8|5230.6|5227.8|355
1581932400000|2020-02-17 09:40:00|5233.7|5230.9|5233.7|5230.9|5234.7|5231.9|5230.7|5227.9|145
1581932700000|2020-02-17 09:45:00|5234.6|5231.8|5236.7|5233.9|5238.2|5235.4|5233.6|5230.8|189
1581933000000|2020-02-17 09:50:00|5237.7|5234.9|5239.7|5236.9|5242.7|5239.9|5236.7|5233.9|517
1581933300000|2020-02-17 09:55:00|5238.7|5235.9|5238.7|5235.9|5240.7|5237.9|5238.7|5235.9|126
1581933600000|2020-02-17 10:00:00|5239.7|5236.9|5237.6|5234.8|5239.7|5236.9|5232.7|5229.9|1266
1581933900000|2020-02-17 10:05:00|5237.7|5234.9|5234.7|5231.9|5237.7|5234.9|5233.7|5230.9|184
1581934200000|2020-02-17 10:10:00|5235.2|5232.4|5235.7|5232.9|5236.7|5233.9|5232.7|5229.9|159
1581934500000|2020-02-17 10:15:00|5236.1|5233.3|5234.7|5231.9|5237.1|5234.3|5231.7|5228.9|167
1581934800000|2020-02-17 10:20:00|5234.6|5231.8|5234.7|5231.9|5236.7|5233.9|5232.7|5229.9|116
1581935100000|2020-02-17 10:25:00|5235.1|5232.3|5236.6|5233.8|5240.6|5237.8|5235.1|5232.3|147
1581935400000|2020-02-17 10:30:00|5237.6|5234.8|5237.6|5234.8|5241.7|5238.9|5234.7|5231.9|205
1581935700000|2020-02-17 10:35:00|5237.7|5234.9|5237.6|5234.8|5239.6|5236.8|5236.7|5233.9|64
1581936000000|2020-02-17 10:40:00|5237.7|5234.9|5234.7|5231.9|5238.7|5235.9|5231.7|5228.9|344
1581936300000|2020-02-17 10:45:00|5235.6|5232.8|5234.6|5231.8|5236.6|5233.8|5233.6|5230.8|139
1581936600000|2020-02-17 10:50:00|5233.7|5230.9|5233.2|5230.4|5235.2|5232.4|5230.7|5227.9|247
1581936900000|2020-02-17 10:55:00|5232.7|5229.9|5232.6|5229.8|5233.7|5230.9|5231.6|5228.8|135
1581937200000|2020-02-17 11:00:00|5231.7|5228.9|5233.7|5230.9|5234.7|5231.9|5230.7|5227.9|243
1581937500000|2020-02-17 11:05:00|5234.6|5231.8|5233.7|5230.9|5236.6|5233.8|5232.6|5229.8|115
1581937800000|2020-02-17 11:10:00|5234.6|5231.8|5236.7|5233.9|5237.7|5234.9|5233.6|5230.8|62
1581938100000|2020-02-17 11:15:00|5237.7|5234.9|5237.7|5234.9|5239.7|5236.9|5235.7|5232.9|221
1581938400000|2020-02-17 11:20:00|5238.7|5235.9|5239.7|5236.9|5239.7|5236.9|5236.7|5233.9|192
1581938700000|2020-02-17 11:25:00|5238.7|5235.9|5237.2|5234.4|5238.7|5235.9|5236.7|5233.9|123
1581939000000|2020-02-17 11:30:00|5236.7|5233.9|5233.7|5230.9|5237.7|5234.9|5232.7|5229.9|158
1581939300000|2020-02-17 11:35:00|5232.7|5229.9|5232.7|5229.9|5234.7|5231.9|5229.7|5226.9|285
1581939600000|2020-02-17 11:40:00|5233.7|5230.9|5232.7|5229.9|5236.7|5233.9|5231.7|5228.9|204
1581939900000|2020-02-17 11:45:00|5231.7|5228.9|5233.7|5230.9|5234.7|5231.9|5231.7|5228.9|123
1581940200000|2020-02-17 11:50:00|5234.7|5231.9|5233.7|5230.9|5235.7|5232.9|5232.7|5229.9|95
1581940500000|2020-02-17 11:55:00|5234.2|5231.4|5232.7|5229.9|5234.7|5231.9|5228.7|5225.9|174
1581940800000|2020-02-17 12:00:00|5231.7|5228.9|5233.7|5230.9|5234.7|5231.9|5231.7|5228.9|82
1581941100000|2020-02-17 12:05:00|5233.6|5230.8|5232.7|5229.9|5234.7|5231.9|5230.7|5227.9|126
1581941400000|2020-02-17 12:10:00|5231.7|5228.9|5231.7|5228.9|5234.7|5231.9|5231.7|5228.9|85
1581941700000|2020-02-17 12:15:00|5232.7|5229.9|5231.7|5228.9|5232.7|5229.9|5228.7|5225.9|78
1581942000000|2020-02-17 12:20:00|5232.7|5229.9|5230.7|5227.9|5233.7|5230.9|5230.7|5227.9|77
1581942300000|2020-02-17 12:25:00|5231.7|5228.9|5233.7|5230.9|5234.7|5231.9|5230.7|5227.9|50
1581942600000|2020-02-17 12:30:00|5232.7|5229.9|5229.7|5226.9|5235.7|5232.9|5229.7|5226.9|195
1581942900000|2020-02-17 12:35:00|5230.7|5227.9|5233.7|5230.9|5234.7|5231.9|5228.7|5225.9|193
1581943200000|2020-02-17 12:40:00|5232.7|5229.9|5231.7|5228.9|5234.7|5231.9|5231.7|5228.9|179
1581943500000|2020-02-17 12:45:00|5232.7|5229.9|5229.8|5227|5232.7|5229.9|5226.7|5223.9|455
1581943800000|2020-02-17 12:50:00|5229.7|5226.9|5228.7|5225.9|5230.8|5228|5226.8|5224|140
1581944100000|2020-02-17 12:55:00|5228.8|5226|5229.8|5227|5232.8|5230|5228.7|5225.9|139
1581944400000|2020-02-17 13:00:00|5230.7|5227.9|5229.7|5226.9|5230.7|5227.9|5226.7|5223.9|207
1581944700000|2020-02-17 13:05:00|5229.8|5227|5229.7|5226.9|5231.7|5228.9|5226.8|5224|98
1581945000000|2020-02-17 13:10:00|5228.8|5226|5227.7|5224.9|5229.7|5226.9|5227.7|5224.9|109
1581945300000|2020-02-17 13:15:00|5227.8|5225|5224.7|5221.9|5229.8|5227|5223.7|5220.9|649
1581945600000|2020-02-17 13:20:00|5223.8|5221|5223.8|5221|5227.7|5224.9|5222.8|5220|366
1581945900000|2020-02-17 13:25:00|5224.7|5221.9|5219.8|5217|5226.7|5223.9|5218.8|5216|525
1581946200000|2020-02-17 13:30:00|5219.3|5216.5|5218.8|5216|5221.8|5219|5217.7|5214.9|573
1581946500000|2020-02-17 13:35:00|5218.7|5215.9|5227.8|5225|5228.8|5226|5218.7|5215.9|1433
1581946800000|2020-02-17 13:40:00|5228.8|5226|5230.8|5228|5231.8|5229|5227.8|5225|689
1581947100000|2020-02-17 13:45:00|5229.8|5227|5228.8|5226|5230.8|5228|5226.8|5224|246
1581947400000|2020-02-17 13:50:00|5227.8|5225|5230.8|5228|5230.8|5228|5224.8|5222|288
1581947700000|2020-02-17 13:55:00|5231.8|5229|5234.8|5232|5234.8|5232|5228.8|5226|531
1581948000000|2020-02-17 14:00:00|5233.8|5231|5232.8|5230|5238.8|5236|5230.8|5228|817
1581948300000|2020-02-17 14:05:00|5233.8|5231|5234.8|5232|5236.8|5234|5232.8|5230|336
1581948600000|2020-02-17 14:10:00|5235.3|5232.5|5235.8|5233|5235.8|5233|5233.8|5231|134
1581948900000|2020-02-17 14:15:00|5234.8|5232|5232.8|5230|5235.8|5233|5231.8|5229|551
1581949200000|2020-02-17 14:20:00|5233.8|5231|5232.8|5230|5235.8|5233|5232.8|5230|108
1581949500000|2020-02-17 14:25:00|5232.3|5229.5|5230.8|5228|5232.8|5230|5229.8|5227|198
1581949800000|2020-02-17 14:30:00|5231.8|5229|5237.8|5235|5238.8|5236|5230.8|5228|314
1581950100000|2020-02-17 14:35:00|5237.3|5234.5|5236.8|5234|5238.8|5236|5232.8|5230|1048
1581950400000|2020-02-17 14:40:00|5236.3|5233.5|5234.8|5232|5236.8|5234|5234.8|5232|93
1581950700000|2020-02-17 14:45:00|5233.8|5231|5228.8|5226|5233.8|5231|5228.8|5226|254
1581951000000|2020-02-17 14:50:00|5228.9|5226.1|5229.8|5227|5229.8|5227|5225.8|5223|533
1581951300000|2020-02-17 14:55:00|5230.8|5228|5234.8|5232|5235.8|5233|5229.8|5227|280
1581951600000|2020-02-17 15:00:00|5235.8|5233|5235.8|5233|5237.8|5235|5231.8|5229|820
1581951900000|2020-02-17 15:05:00|5235.3|5232.5|5237.3|5234.5|5237.8|5235|5235.3|5232.5|301
1581952200000|2020-02-17 15:10:00|5236.9|5234.1|5235.9|5233.1|5237.8|5235|5234.9|5232.1|385
1581952500000|2020-02-17 15:15:00|5235.8|5233|5236.9|5234.1|5237.8|5235|5234.9|5232.1|193
1581952800000|2020-02-17 15:20:00|5236.8|5234|5236.9|5234.1|5237.8|5235|5234.9|5232.1|122
1581953100000|2020-02-17 15:25:00|5236.8|5234|5233.8|5231|5236.9|5234.1|5230.9|5228.1|400
1581953400000|2020-02-17 15:30:00|5233.9|5231.1|5233.9|5231.1|5234.9|5232.1|5232.8|5230|165
1581953700000|2020-02-17 15:35:00|5234.9|5232.1|5239.8|5237|5242.9|5240.1|5233.9|5231.1|590
1581954000000|2020-02-17 15:40:00|5240.8|5238|5241.9|5239.1|5244.8|5242|5240.8|5238|237
1581954300000|2020-02-17 15:45:00|5242.4|5239.6|5237.8|5235|5242.8|5240|5234.8|5232|341
1581954600000|2020-02-17 15:50:00|5236.9|5234.1|5236.9|5234.1|5237.9|5235.1|5233.9|5231.1|381
1581954900000|2020-02-17 15:55:00|5236.8|5234|5232.9|5230.1|5236.8|5234|5231.9|5229.1|204
1581955200000|2020-02-17 16:00:00|5233.9|5231.1|5234.9|5232.1|5236.9|5234.1|5232.9|5230.1|228
1581955500000|2020-02-17 16:05:00|5233.9|5231.1|5239.9|5237.1|5240.9|5238.1|5230.9|5228.1|753
1581955800000|2020-02-17 16:10:00|5240.9|5238.1|5231.9|5229.1|5241.9|5239.1|5230.9|5228.1|428
1581956100000|2020-02-17 16:15:00|5232.9|5230.1|5227.9|5225.1|5235.9|5233.1|5226.9|5224.1|371
1581956400000|2020-02-17 16:20:00|5226.9|5224.1|5228.9|5226.1|5230.9|5228.1|5225.9|5223.1|354
1581956700000|2020-02-17 16:25:00|5229.9|5227.1|5240.9|5238.1|5240.9|5238.1|5223.9|5221.1|841
1581957000000|2020-02-17 16:30:00|5242.8|5240|5237.9|5235.1|5243.9|5241.1|5236.9|5234.1|1672
1581957300000|2020-02-17 16:35:00|5238.9|5236.1|5240.9|5238.1|5241.9|5239.1|5238.9|5236.1|280
1581957600000|2020-02-17 16:40:00|5239.9|5237.1|5237.9|5235.1|5239.9|5237.1|5235.9|5233.1|185
1581957900000|2020-02-17 16:45:00|5238.9|5236.1|5236.9|5234.1|5238.9|5236.1|5234.9|5232.1|662
1581958200000|2020-02-17 16:50:00|5235.9|5233.1|5234.9|5232.1|5239.9|5237.1|5233.9|5231.1|189
1581958500000|2020-02-17 16:55:00|5235.9|5233.1|5236.9|5234.1|5236.9|5234.1|5234.9|5232.1|64
1581958800000|2020-02-17 17:00:00|5237.9|5235.1|5234.9|5232.1|5238.9|5236.1|5234.9|5232.1|417
1581959100000|2020-02-17 17:05:00|5235.9|5233.1|5236.9|5234.1|5237.9|5235.1|5234.9|5232.1|129
1581959400000|2020-02-17 17:10:00|5237.9|5235.1|5239.9|5237.1|5239.9|5237.1|5236.9|5234.1|208
1581959700000|2020-02-17 17:15:00|5240.9|5238.1|5244.9|5242.1|5245.9|5243.1|5239.9|5237.1|494
1581960000000|2020-02-17 17:20:00|5243.9|5241.1|5239.9|5237.1|5244.9|5242.1|5238.9|5236.1|324
1581960300000|2020-02-17 17:25:00|5240.9|5238.1|5238.9|5236.1|5240.9|5238.1|5237.9|5235.1|172
1581960600000|2020-02-17 17:30:00|5237.9|5235.1|5238.9|5236.1|5239.9|5237.1|5235.9|5233.1|288
1581960900000|2020-02-17 17:35:00|5239.9|5237.1|5243.9|5241.1|5244.9|5242.1|5238.9|5236.1|224
1581961200000|2020-02-17 17:40:00|5244.9|5242.1|5242.9|5240.1|5245.9|5243.1|5240.9|5238.1|246
1581961500000|2020-02-17 17:45:00|5243.9|5241.1|5246.9|5244.1|5246.9|5244.1|5242.9|5240.1|557
1581961800000|2020-02-17 17:50:00|5246.4|5243.6|5252.9|5250.1|5256.9|5254.1|5245.9|5243.1|817
1581962100000|2020-02-17 17:55:00|5253.9|5251.1|5258.4|5255.6|5260.9|5258.1|5251.6|5247.6|571
1581962400000|2020-02-17 18:00:00|5258.9|5256.1|5257.5|5254.7|5261.4|5258.5|5256.4|5253.1|0
1581980400000|2020-02-17 23:00:00|5237.7|5233.7|5234.1|5231.3|5245.7|5241.8|5234.1|5230.7|987
1581980700000|2020-02-17 23:05:00|5234.6|5231.8|5224.1|5221.3|5235.1|5232.3|5223.1|5220.3|560
1581981000000|2020-02-17 23:10:00|5225.1|5222.3|5224.1|5221.3|5225.1|5222.3|5219.1|5216.3|264
1581981300000|2020-02-17 23:15:00|5225.1|5222.3|5223.1|5220.3|5225.1|5222.3|5223.1|5220.3|126
1581981600000|2020-02-17 23:20:00|5222.1|5219.3|5215.1|5212.3|5223.1|5220.3|5211.1|5208.3|301
1581981900000|2020-02-17 23:25:00|5214.1|5211.3|5218.1|5215.3|5218.1|5215.3|5214.1|5211.3|115
1581982200000|2020-02-17 23:30:00|5217.6|5214.8|5221.6|5218.8|5223.1|5220.3|5217.1|5214.3|493
1581982500000|2020-02-17 23:35:00|5222.1|5219.3|5222.1|5219.3|5224.1|5221.3|5222.1|5219.3|147
1581982800000|2020-02-17 23:40:00|5223.1|5220.3|5224.1|5221.3|5224.1|5221.3|5222.6|5219.8|78
1581983100000|2020-02-17 23:45:00|5224.6|5221.8|5224.1|5221.3|5226.1|5223.3|5224.1|5221.3|93
1581983400000|2020-02-17 23:50:00|5223.1|5220.3|5223.1|5220.3|5224.1|5221.3|5222.1|5219.3|64
1581983700000|2020-02-17 23:55:00|5222.1|5219.3|5221.1|5218.3|5223.1|5220.3|5221.1|5218.3|34
1581984000000|2020-02-18 00:00:00|5222.1|5219.3|5219.2|5216.4|5223.1|5220.3|5219.1|5216.3|84
1581984300000|2020-02-18 00:05:00|5219.1|5216.3|5221.1|5218.3|5221.1|5218.3|5218.1|5215.3|78
1581984600000|2020-02-18 00:10:00|5222.1|5219.3|5219.1|5216.3|5223.1|5220.3|5219.1|5216.3|79
1581984900000|2020-02-18 00:15:00|5219.6|5216.8|5217.1|5214.3|5220.1|5217.3|5216.1|5213.3|98
1581985200000|2020-02-18 00:20:00|5216.2|5213.4|5214.2|5211.4|5217.1|5214.3|5211.1|5208.3|737
1581985500000|2020-02-18 00:25:00|5214.1|5211.3|5216.1|5213.3|5216.1|5213.3|5214.1|5211.3|106
1581985800000|2020-02-18 00:30:00|5215.1|5212.3|5217.1|5214.3|5218.1|5215.3|5215.1|5212.3|219
1581986100000|2020-02-18 00:35:00|5217.2|5214.4|5217.1|5214.3|5218.2|5215.4|5215.1|5212.3|310
1581986400000|2020-02-18 00:40:00|5218.1|5215.3|5216.1|5213.3|5218.1|5215.3|5215.1|5212.3|44
1581986700000|2020-02-18 00:45:00|5217.1|5214.3|5217.1|5214.3|5217.1|5214.3|5216.1|5213.3|17
1581987000000|2020-02-18 00:50:00|5218.1|5215.3|5219.1|5216.3|5219.1|5216.3|5217.1|5214.3|20
1581987300000|2020-02-18 00:55:00|5218.1|5215.3|5219.6|5216.8|5219.6|5216.8|5217.1|5214.3|63
1581987600000|2020-02-18 01:00:00|5219.1|5216.3|5222.1|5219.3|5225.1|5222.3|5217.1|5214.3|396
1581987900000|2020-02-18 01:05:00|5221.1|5218.3|5205.2|5202.4|5223.2|5220.4|5199.1|5196.3|797
1581988200000|2020-02-18 01:10:00|5205.1|5202.3|5203.1|5200.3|5208.2|5205.4|5202.1|5199.3|240
1581988500000|2020-02-18 01:15:00|5202.2|5199.4|5209.1|5206.3|5209.1|5206.3|5198.2|5195.4|278
1581988800000|2020-02-18 01:20:00|5208.1|5205.3|5214.1|5211.3|5215.1|5212.3|5207.1|5204.3|164
1581989100000|2020-02-18 01:25:00|5215.1|5212.3|5219.2|5216.4|5220.1|5217.3|5213.2|5210.4|284
1581989400000|2020-02-18 01:30:00|5220.1|5217.3|5214.7|5211.9|5220.1|5217.3|5214.1|5211.3|218
1581989700000|2020-02-18 01:35:00|5215.1|5212.3|5212.1|5209.3|5215.1|5212.3|5212.1|5209.3|224
1581990000000|2020-02-18 01:40:00|5211.1|5208.3|5211.1|5208.3|5213.1|5210.3|5210.1|5207.3|111
1581990300000|2020-02-18 01:45:00|5211.2|5208.4|5207.2|5204.4|5212.2|5209.4|5206.1|5203.3|106
1581990600000|2020-02-18 01:50:00|5207.1|5204.3|5208.2|5205.4|5210.2|5207.4|5206.1|5203.3|112
1581990900000|2020-02-18 01:55:00|5209.2|5206.4|5209.2|5206.4|5210.2|5207.4|5208.2|5205.4|79
1581991200000|2020-02-18 02:00:00|5208.2|5205.4|5208.2|5205.4|5213.2|5210.4|5207.2|5204.4|148
1581991500000|2020-02-18 02:05:00|5207.2|5204.4|5208.2|5205.4|5208.2|5205.4|5205.2|5202.4|139
1581991800000|2020-02-18 02:10:00|5209.2|5206.4|5207.2|5204.4|5209.2|5206.4|5207.2|5204.4|29
1581992100000|2020-02-18 02:15:00|5207.1|5204.3|5208.2|5205.4|5208.2|5205.4|5206.2|5203.4|29
1581992400000|2020-02-18 02:20:00|5207.2|5204.4|5205.2|5202.4|5207.2|5204.4|5205.2|5202.4|41
1581992700000|2020-02-18 02:25:00|5206.2|5203.4|5204.2|5201.4|5206.2|5203.4|5201.2|5198.4|180
1581993000000|2020-02-18 02:30:00|5203.2|5200.4|5204.2|5201.4|5204.2|5201.4|5202.2|5199.4|53
1581993300000|2020-02-18 02:35:00|5205.2|5202.4|5205.2|5202.4|5209.2|5206.4|5203.2|5200.4|246
1581993600000|2020-02-18 02:40:00|5206.2|5203.4|5207.2|5204.4|5207.2|5204.4|5206.2|5203.4|85
1581993900000|2020-02-18 02:45:00|5206.2|5203.4|5206.2|5203.4|5207.2|5204.4|5205.2|5202.4|44
1581994200000|2020-02-18 02:50:00|5207.2|5204.4|5204.2|5201.4|5207.2|5204.4|5204.2|5201.4|39
1581994500000|2020-02-18 02:55:00|5203.2|5200.4|5198.2|5195.4|5204.2|5201.4|5195.2|5192.4|240
1581994800000|2020-02-18 03:00:00|5199.2|5196.4|5193.2|5190.4|5200.2|5197.4|5192.2|5189.4|297
1581995100000|2020-02-18 03:05:00|5192.7|5189.9|5192.2|5189.4|5194.2|5191.4|5190.2|5187.4|210
1581995400000|2020-02-18 03:10:00|5193.2|5190.4|5190.2|5187.4|5193.2|5190.4|5190.2|5187.4|114
1581995700000|2020-02-18 03:15:00|5189.2|5186.4|5187.2|5184.4|5189.2|5186.4|5184.2|5181.4|349
1581996000000|2020-02-18 03:20:00|5186.2|5183.4|5189.2|5186.4|5190.2|5187.4|5186.2|5183.4|139
1581996300000|2020-02-18 03:25:00|5190.2|5187.4|5193.2|5190.4|5193.7|5190.9|5190.2|5187.4|88
1581996600000|2020-02-18 03:30:00|5194.2|5191.4|5194.2|5191.4|5194.2|5191.4|5193.2|5190.4|101
1581996900000|2020-02-18 03:35:00|5193.2|5190.4|5192.2|5189.4|5193.2|5190.4|5192.2|5189.4|78
1581997200000|2020-02-18 03:40:00|5191.2|5188.4|5196.2|5193.4|5196.2|5193.4|5191.2|5188.4|105
1581997500000|2020-02-18 03:45:00|5197.2|5194.4|5196.2|5193.4|5197.2|5194.4|5196.2|5193.4|67
1581997800000|2020-02-18 03:50:00|5195.2|5192.4|5195.2|5192.4|5196.2|5193.4|5194.2|5191.4|54
1581998100000|2020-02-18 03:55:00|5194.2|5191.4|5194.2|5191.4|5194.2|5191.4|5194.2|5191.4|42
1581998400000|2020-02-18 04:00:00|5194.3|5191.5|5196.2|5193.4|5199.2|5196.4|5194.3|5191.5|885
1581998700000|2020-02-18 04:05:00|5195.3|5192.5|5196.2|5193.4|5196.3|5193.5|5195.2|5192.4|81
1581999000000|2020-02-18 04:10:00|5195.3|5192.5|5196.2|5193.4|5196.3|5193.5|5195.2|5192.4|231
1581999300000|2020-02-18 04:15:00|5195.3|5192.5|5196.2|5193.4|5196.2|5193.4|5195.3|5192.5|233
1581999600000|2020-02-18 04:20:00|5197.2|5194.4|5199.2|5196.4|5200.2|5197.4|5197.2|5194.4|65
1581999900000|2020-02-18 04:25:00|5200.2|5197.4|5195.2|5192.4|5200.2|5197.4|5195.2|5192.4|24
1582000200000|2020-02-18 04:30:00|5196.2|5193.4|5196.2|5193.4|5196.2|5193.4|5195.3|5192.5|208
1582000500000|2020-02-18 04:35:00|5195.2|5192.4|5195.2|5192.4|5195.2|5192.4|5195.2|5192.4|31
1582000800000|2020-02-18 04:40:00|5194.2|5191.4|5190.2|5187.4|5194.2|5191.4|5189.2|5186.4|282
1582001100000|2020-02-18 04:45:00|5189.3|5186.5|5191.3|5188.5|5191.3|5188.5|5189.2|5186.4|83
1582001400000|2020-02-18 04:50:00|5192.2|5189.4|5191.3|5188.5|5192.2|5189.4|5191.2|5188.4|22
1582001700000|2020-02-18 04:55:00|5192.2|5189.4|5192.3|5189.5|5192.3|5189.5|5191.3|5188.5|41
1582002000000|2020-02-18 05:00:00|5192.2|5189.4|5194.2|5191.4|5194.2|5191.4|5190.3|5187.5|108
1582002300000|2020-02-18 05:05:00|5194.3|5191.5|5194.2|5191.4|5194.3|5191.5|5194.2|5191.4|47
1582002600000|2020-02-18 05:10:00|5193.3|5190.5|5192.3|5189.5|5193.3|5190.5|5191.2|5188.4|62
1582002900000|2020-02-18 05:15:00|5192.2|5189.4|5192.3|5189.5|5193.3|5190.5|5192.2|5189.4|20
1582003200000|2020-02-18 05:20:00|5192.2|5189.4|5192.2|5189.4|5192.3|5189.5|5191.3|5188.5|14
1582003500000|2020-02-18 05:25:00|5192.3|5189.5|5196.3|5193.5|5196.3|5193.5|5192.3|5189.5|64
1582003800000|2020-02-18 05:30:00|5195.3|5192.5|5195.3|5192.5|5196.3|5193.5|5192.3|5189.5|56
1582004100000|2020-02-18 05:35:00|5194.3|5191.5|5196.3|5193.5|5197.3|5194.5|5194.3|5191.5|56
1582004400000|2020-02-18 05:40:00|5197.3|5194.5|5196.3|5193.5|5197.3|5194.5|5195.3|5192.5|40
1582004700000|2020-02-18 05:45:00|5195.3|5192.5|5194.3|5191.5|5196.3|5193.5|5194.3|5191.5|19
1582005000000|2020-02-18 05:50:00|5195.3|5192.5|5197.3|5194.5|5197.3|5194.5|5194.3|5191.5|33
1582005300000|2020-02-18 05:55:00|5198.3|5195.5|5198.3|5195.5|5198.3|5195.5|5197.3|5194.5|61
1582005600000|2020-02-18 06:00:00|5197.3|5194.5|5197.3|5194.5|5199.3|5196.5|5196.3|5193.5|82
1582005900000|2020-02-18 06:05:00|5198.3|5195.5|5199.3|5196.5|5200.3|5197.5|5198.3|5195.5|76
1582006200000|2020-02-18 06:10:00|5200.3|5197.5|5198.3|5195.5|5200.3|5197.5|5197.3|5194.5|42
1582006500000|2020-02-18 06:15:00|5199.3|5196.5|5198.3|5195.5|5199.3|5196.5|5196.3|5193.5|128
1582006800000|2020-02-18 06:20:00|5199.3|5196.5|5199.3|5196.5|5200.3|5197.5|5198.3|5195.5|51
1582007100000|2020-02-18 06:25:00|5200.3|5197.5|5198.3|5195.5|5200.3|5197.5|5198.3|5195.5|44
1582007400000|2020-02-18 06:30:00|5199.3|5196.5|5197.3|5194.5|5199.3|5196.5|5197.3|5194.5|52
1582007700000|2020-02-18 06:35:00|5196.3|5193.5|5197.3|5194.5|5197.3|5194.5|5196.3|5193.5|40
1582008000000|2020-02-18 06:40:00|5198.3|5195.5|5199.3|5196.5|5199.3|5196.5|5195.3|5192.5|58
1582008300000|2020-02-18 06:45:00|5198.3|5195.5|5198.3|5195.5|5199.3|5196.5|5197.3|5194.5|34
1582008600000|2020-02-18 06:50:00|5197.3|5194.5|5195.3|5192.5|5198.3|5195.5|5195.3|5192.5|28
1582008900000|2020-02-18 06:55:00|5194.3|5191.5|5195.3|5192.5|5195.3|5192.5|5194.3|5191.5|65
1582009200000|2020-02-18 07:00:00|5194.3|5191.5|5194.3|5191.5|5198.3|5195.5|5193.3|5190.5|181
1582009500000|2020-02-18 07:05:00|5193.3|5190.5|5194.3|5191.5|5194.3|5191.5|5192.3|5189.5|1262
1582009800000|2020-02-18 07:10:00|5193.3|5190.5|5192.3|5189.5|5194.3|5191.5|5192.3|5189.5|53
1582010100000|2020-02-18 07:15:00|5191.3|5188.5|5192.3|5189.5|5193.3|5190.5|5188.3|5185.5|201
1582010400000|2020-02-18 07:20:00|5191.3|5188.5|5191.3|5188.5|5192.3|5189.5|5189.3|5186.5|55
1582010700000|2020-02-18 07:25:00|5190.3|5187.5|5187.3|5184.5|5190.3|5187.5|5187.3|5184.5|75
1582011000000|2020-02-18 07:30:00|5188.3|5185.5|5180.3|5177.5|5188.3|5185.5|5180.3|5177.5|289
1582011300000|2020-02-18 07:35:00|5181.3|5178.5|5180.3|5177.5|5181.3|5178.5|5176.3|5173.5|575
1582011600000|2020-02-18 07:40:00|5181.3|5178.5|5178.4|5175.6|5181.3|5178.5|5178.3|5175.5|133
1582011900000|2020-02-18 07:45:00|5178.3|5175.5|5168.4|5165.6|5178.4|5175.6|5168.4|5165.6|581
1582012200000|2020-02-18 07:50:00|5167.4|5164.6|5162.3|5159.5|5170.4|5167.6|5161.4|5158.6|782
1582012500000|2020-02-18 07:55:00|5161.4|5158.6|5164.3|5161.5|5166.3|5163.5|5161.3|5158.5|549
1582012800000|2020-02-18 08:00:00|5165.3|5162.5|5168.4|5165.6|5168.4|5165.6|5164.3|5161.5|288
1582013100000|2020-02-18 08:05:00|5168.3|5165.5|5168.3|5165.5|5169.9|5166.5|5165.3|5161|512
1582013400000|2020-02-18 08:10:00|5167.3|5164.5|5168.3|5165.5|5169.3|5166.5|5167.3|5164.5|141
1582013700000|2020-02-18 08:15:00|5169.3|5166.5|5168.4|5165.6|5170.4|5167.6|5164.4|5161.6|763
1582014000000|2020-02-18 08:20:00|5168.3|5165.5|5167.4|5164.6|5170.4|5167.6|5164.4|5161.6|247
1582014300000|2020-02-18 08:25:00|5167.3|5164.5|5154.4|5151.6|5170.3|5167.5|5154.3|5151.5|430
1582014600000|2020-02-18 08:30:00|5153.8|5151|5165.4|5162.6|5169.4|5166.6|5153.4|5150.6|625
1582014900000|2020-02-18 08:35:00|5165.9|5163.1|5165.4|5162.6|5167.4|5164.6|5163.4|5160.6|93
1582015200000|2020-02-18 08:40:00|5166.4|5163.6|5164.4|5161.6|5167.4|5164.6|5163.4|5160.6|105
1582015500000|2020-02-18 08:45:00|5164.9|5162.1|5161.4|5158.6|5165.4|5162.6|5159.4|5156.6|168
1582015800000|2020-02-18 08:50:00|5162.4|5159.6|5164.4|5161.6|5164.4|5161.6|5161.4|5158.6|101
1582016100000|2020-02-18 08:55:00|5163.4|5160.6|5162.4|5159.6|5164.4|5161.6|5159.4|5156.6|284
1582016400000|2020-02-18 09:00:00|5163.4|5160.6|5149.4|5146.6|5163.4|5160.6|5146.4|5143.6|753
1582016700000|2020-02-18 09:05:00|5148.9|5146.1|5151.4|5148.6|5153.4|5150.6|5147.4|5144.6|139282
1582017000000|2020-02-18 09:10:00|5151.9|5149.1|5144.4|5141.6|5155.4|5152.6|5141.4|5138.6|3110
1582017300000|2020-02-18 09:15:00|5143.4|5140.6|5146.4|5143.6|5147.4|5144.6|5141.4|5138.6|1532
1582017600000|2020-02-18 09:20:00|5145.4|5142.6|5143.4|5140.6|5146.4|5143.6|5141.4|5138.6|1687
1582017900000|2020-02-18 09:25:00|5144.4|5141.6|5150.4|5147.6|5151.4|5148.6|5144.4|5141.6|1006
1582018200000|2020-02-18 09:30:00|5151.4|5148.6|5148.4|5145.6|5151.4|5148.6|5145.4|5142.6|1129
1582018500000|2020-02-18 09:35:00|5150.4|5147.6|5154.4|5151.6|5154.4|5151.6|5147.4|5144.6|1663
1582018800000|2020-02-18 09:40:00|5153.4|5150.6|5153.4|5150.6|5156.4|5153.6|5152.4|5149.6|1338
1582019100000|2020-02-18 09:45:00|5152.4|5149.6|5150.4|5147.6|5153.9|5151.1|5150.4|5147.6|772
1582019400000|2020-02-18 09:50:00|5151.4|5148.6|5149.4|5146.6|5157.4|5154.6|5149.4|5146.6|1069
1582019700000|2020-02-18 09:55:00|5148.4|5145.6|5151.9|5149.1|5154.4|5151.6|5146.4|5143.6|1219
1582020000000|2020-02-18 10:00:00|5151.4|5148.6|5143.4|5140.6|5152.4|5149.6|5141.4|5138.6|4151
1582020300000|2020-02-18 10:05:00|5144.4|5141.6|5147.4|5144.6|5149.4|5146.6|5143.4|5140.6|1268
1582020600000|2020-02-18 10:10:00|5146.4|5143.6|5157.4|5154.6|5158.4|5155.6|5146.4|5143.6|1849
1582020900000|2020-02-18 10:15:00|5158.4|5155.6|5162.4|5159.6|5167.4|5164.6|5157.4|5154.6|1963
1582021200000|2020-02-18 10:20:00|5163.4|5160.6|5164.4|5161.6|5165.4|5162.6|5158.4|5155.6|1417
1582021500000|2020-02-18 10:25:00|5163.4|5160.6|5156.4|5153.6|5164.4|5161.6|5155.4|5152.6|922
1582021800000|2020-02-18 10:30:00|5155.4|5152.6|5156.4|5153.6|5162.4|5159.6|5153.4|5150.6|2022
1582022100000|2020-02-18 10:35:00|5156.9|5154.1|5157.4|5154.6|5159.4|5156.6|5156.4|5153.6|714
1582022400000|2020-02-18 10:40:00|5158.4|5155.6|5153.4|5150.6|5158.9|5156.1|5152.4|5149.6|1205
1582022700000|2020-02-18 10:45:00|5153.9|5151.1|5149.4|5146.6|5155.4|5152.6|5148.4|5145.6|1840
1582023000000|2020-02-18 10:50:00|5148.4|5145.6|5156.4|5153.6|5158.4|5155.6|5148.4|5145.6|1048
1582023300000|2020-02-18 10:55:00|5157.4|5154.6|5156.4|5153.6|5158.4|5155.6|5154.4|5151.6|740
1582023600000|2020-02-18 11:00:00|5155.4|5152.6|5160.4|5157.6|5163.4|5160.6|5152.4|5149.6|2155
1582023900000|2020-02-18 11:05:00|5161.4|5158.6|5157.4|5154.6|5162.4|5159.6|5157.4|5154.6|894
1582024200000|2020-02-18 11:10:00|5157.5|5154.7|5159.4|5156.6|5161.4|5158.6|5156.5|5153.7|650
1582024500000|2020-02-18 11:15:00|5159.5|5156.7|5155.4|5152.6|5159.5|5156.7|5154.4|5151.6|768
1582024800000|2020-02-18 11:20:00|5154.9|5152.1|5155.5|5152.7|5157.4|5154.6|5153.5|5150.7|545
1582025100000|2020-02-18 11:25:00|5156.5|5153.7|5160.5|5157.7|5162.5|5159.7|5153.5|5150.7|865
1582025400000|2020-02-18 11:30:00|5159.5|5156.7|5154.5|5151.7|5159.5|5156.7|5151.5|5148.7|975
1582025700000|2020-02-18 11:35:00|5153.5|5150.7|5151.5|5148.7|5154.5|5151.7|5150.5|5147.7|498
1582026000000|2020-02-18 11:40:00|5150.5|5147.7|5150.5|5147.7|5154.5|5151.7|5149.5|5146.7|504
1582026300000|2020-02-18 11:45:00|5149.5|5146.7|5147.5|5144.7|5150.5|5147.7|5144.5|5141.7|1427
1582026600000|2020-02-18 11:50:00|5146.5|5143.7|5146.5|5143.7|5148.5|5145.7|5141.5|5138.7|1278
1582026900000|2020-02-18 11:55:00|5145.5|5142.7|5137.5|5134.7|5145.5|5142.7|5135.5|5132.7|2660
1582027200000|2020-02-18 12:00:00|5138.5|5135.7|5142.5|5139.7|5142.5|5139.7|5137.5|5134.7|1274
1582027500000|2020-02-18 12:05:00|5141.5|5138.7|5140.5|5137.7|5143.5|5140.7|5138.5|5135.7|1218
1582027800000|2020-02-18 12:10:00|5141.5|5138.7|5144.5|5141.7|5145.5|5142.7|5139.5|5136.7|2706
1582028100000|2020-02-18 12:15:00|5143.5|5140.7|5135.5|5132.7|5143.5|5140.7|5134.5|5131.7|1591
1582028400000|2020-02-18 12:20:00|5136.5|5133.7|5135.5|5132.7|5136.5|5133.7|5127.5|5124.7|3298
1582028700000|2020-02-18 12:25:00|5136|5133.2|5135.5|5132.7|5139.5|5136.7|5133.5|5130.7|2344
1582029000000|2020-02-18 12:30:00|5135|5132.2|5133.5|5130.7|5135.5|5132.7|5132.5|5129.7|913
1582029300000|2020-02-18 12:35:00|5134.5|5131.7|5129.5|5126.7|5139.5|5136.7|5129.5|5126.7|1797
1582029600000|2020-02-18 12:40:00|5130|5127.2|5131.5|5128.7|5133.5|5130.7|5128.5|5125.7|1345
1582029900000|2020-02-18 12:45:00|5131|5128.2|5124.5|5121.7|5134.5|5131.7|5124.5|5121.7|2200
1582030200000|2020-02-18 12:50:00|5125|5122.2|5118.5|5115.7|5126.5|5123.7|5116.5|5113.7|4069
1582030500000|2020-02-18 12:55:00|5119.5|5116.7|5123.5|5120.7|5124.5|5121.7|5118.5|5115.7|1483
1582030800000|2020-02-18 13:00:00|5124|5121.2|5119.5|5116.7|5125.5|5122.7|5119.5|5116.7|1421
1582031100000|2020-02-18 13:05:00|5118.5|5115.7|5126.5|5123.7|5128.5|5125.7|5118.5|5115.7|2790
1582031400000|2020-02-18 13:10:00|5127.5|5124.7|5129.5|5126.7|5130.5|5127.7|5125.5|5122.7|2029
1582031700000|2020-02-18 13:15:00|5129.6|5126.8|5128.6|5125.8|5132.5|5129.7|5127.6|5124.8|1838
1582032000000|2020-02-18 13:20:00|5129.5|5126.7|5135.6|5132.8|5136.6|5133.8|5128.6|5125.8|2783
1582032300000|2020-02-18 13:25:00|5135.5|5132.7|5133.5|5130.7|5137.6|5134.8|5133.1|5130.3|1624
1582032600000|2020-02-18 13:30:00|5133.6|5130.8|5136.5|5133.7|5136.5|5133.7|5132.5|5129.7|3150
1582032900000|2020-02-18 13:35:00|5135.6|5132.8|5132.6|5129.8|5137.6|5134.8|5127.6|5124.8|3043
1582033200000|2020-02-18 13:40:00|5132.1|5129.3|5129.6|5126.8|5135.6|5132.8|5129.6|5126.8|2172
1582033500000|2020-02-18 13:45:00|5130.6|5127.8|5134.6|5131.8|5134.6|5131.8|5120.6|5117.8|3127
1582033800000|2020-02-18 13:50:00|5135.6|5132.8|5138.6|5135.8|5139.6|5136.8|5132.6|5129.8|2181
1582034100000|2020-02-18 13:55:00|5139.6|5136.8|5127.6|5124.8|5139.6|5136.8|5125.6|5122.8|2575
1582034400000|2020-02-18 14:00:00|5126.6|5123.8|5129.6|5126.8|5136.6|5133.8|5124.6|5121.8|5565
1582034700000|2020-02-18 14:05:00|5128.6|5125.8|5132.6|5129.8|5135.6|5132.8|5125.6|5122.8|4519
1582035000000|2020-02-18 14:10:00|5133.6|5130.8|5131.6|5128.8|5134.6|5131.8|5129.6|5126.8|2100
1582035300000|2020-02-18 14:15:00|5131.1|5128.3|5121.6|5118.8|5133.6|5130.8|5118.6|5115.8|3538
1582035600000|2020-02-18 14:20:00|5120.6|5117.8|5127.6|5124.8|5131.6|5128.8|5120.6|5117.8|3821
1582035900000|2020-02-18 14:25:00|5127.1|5124.3|5142.6|5139.8|5142.6|5139.8|5127.1|5124.3|4522
1582036200000|2020-02-18 14:30:00|5143.6|5140.8|5160.6|5157.8|5162.6|5159.8|5139.6|5136.8|12417
1582036500000|2020-02-18 14:35:00|5161.6|5158.8|5166.6|5163.8|5171.6|5168.8|5160.6|5157.8|11751
1582036800000|2020-02-18 14:40:00|5167.6|5164.8|5165.6|5162.8|5169.6|5166.8|5163.6|5160.8|6143
1582037100000|2020-02-18 14:45:00|5164.6|5161.8|5164.6|5161.8|5170.6|5167.8|5161.6|5158.8|5646
1582037400000|2020-02-18 14:50:00|5163.6|5160.8|5162.6|5159.8|5167.6|5164.8|5158.6|5155.8|4653
1582037700000|2020-02-18 14:55:00|5163.6|5160.8|5167.6|5164.8|5169.6|5166.8|5161.6|5158.8|3161
1582038000000|2020-02-18 15:00:00|5168.6|5165.8|5179.6|5176.8|5183.6|5180.8|5168.6|5165.8|9536
1582038300000|2020-02-18 15:05:00|5178.6|5175.8|5185.6|5182.8|5190.6|5187.8|5173.6|5170.8|6085
1582038600000|2020-02-18 15:10:00|5186.6|5183.8|5184.6|5181.8|5186.6|5183.8|5174.6|5171.8|5348
1582038900000|2020-02-18 15:15:00|5185.6|5182.8|5184.6|5181.8|5187.6|5184.8|5178.6|5175.8|5455
1582039200000|2020-02-18 15:20:00|5183.6|5180.8|5176.6|5173.8|5185.6|5182.8|5174.6|5171.8|4224
1582039500000|2020-02-18 15:25:00|5175.6|5172.8|5165.6|5162.8|5177.6|5174.8|5165.6|5162.8|7439
1582039800000|2020-02-18 15:30:00|5164.6|5161.8|5161.6|5158.8|5170.6|5167.8|5156.6|5153.8|7344
1582040100000|2020-02-18 15:35:00|5161.1|5158.3|5175.6|5172.8|5176.6|5173.8|5160.6|5157.8|6118
1582040400000|2020-02-18 15:40:00|5174.6|5171.8|5198.6|5195.8|5199.6|5196.8|5173.6|5170.8|11130
1582040700000|2020-02-18 15:45:00|5199.6|5196.8|5202.6|5199.8|5215.6|5212.8|5198.7|5195.9|13683
1582041000000|2020-02-18 15:50:00|5202.1|5199.3|5197.6|5194.8|5205.6|5202.8|5193.6|5190.8|7944
1582041300000|2020-02-18 15:55:00|5198.1|5195.3|5194.7|5191.9|5201.7|5198.9|5193.6|5190.8|5676
1582041600000|2020-02-18 16:00:00|5194.6|5191.8|5190.6|5187.8|5197.6|5194.8|5189.6|5186.8|5172
1582041900000|2020-02-18 16:05:00|5190.7|5187.9|5179.6|5176.8|5191.7|5188.9|5177.6|5174.8|7736
1582042200000|2020-02-18 16:10:00|5178.7|5175.9|5173.7|5170.9|5181.6|5178.8|5172.6|5169.8|5373
1582042500000|2020-02-18 16:15:00|5172.7|5169.9|5155.6|5152.8|5175.7|5172.9|5150.7|5147.3|13257
1582042800000|2020-02-18 16:20:00|5154.7|5151.9|5156.6|5153.8|5158.7|5155.9|5145.7|5142.9|7826
1582043100000|2020-02-18 16:25:00|5155.7|5152.9|5172.7|5169.9|5173.7|5170.9|5153.7|5150.9|8563
1582043400000|2020-02-18 16:30:00|5172.6|5169.8|5178.7|5175.9|5180.7|5177.9|5170.7|5167.9|6323
1582043700000|2020-02-18 16:35:00|5179.7|5176.9|5174.7|5171.9|5181.7|5178.9|5174.7|5171.9|3122
1582044000000|2020-02-18 16:40:00|5174.2|5171.4|5174.7|5171.9|5180.7|5177.9|5169.7|5166.9|3458
1582044300000|2020-02-18 16:45:00|5175.7|5172.9|5174.7|5171.9|5180.7|5177.9|5172.7|5169.9|2740
1582044600000|2020-02-18 16:50:00|5175.7|5172.9|5185.7|5182.9|5188.7|5185.9|5175.7|5172.9|2979
1582044900000|2020-02-18 16:55:00|5184.7|5181.9|5186.7|5183.9|5191.7|5188.9|5184.7|5181.9|2441
1582045200000|2020-02-18 17:00:00|5186.2|5183.4|5188.7|5185.9|5193.7|5190.9|5184.7|5181.9|2528
1582045500000|2020-02-18 17:05:00|5187.7|5184.9|5184.7|5181.9|5189.7|5186.9|5182.7|5179.9|2843
1582045800000|2020-02-18 17:10:00|5185.7|5182.9|5190.7|5187.9|5193.7|5190.9|5184.7|5181.9|2410
1582046100000|2020-02-18 17:15:00|5189.7|5186.9|5191.7|5188.9|5192.7|5189.9|5187.7|5184.9|1344
1582046400000|2020-02-18 17:20:00|5190.7|5187.9|5189.7|5186.9|5197.7|5194.9|5188.7|5185.9|2219
1582046700000|2020-02-18 17:25:00|5190.7|5187.9|5191.7|5188.9|5195.7|5192.9|5190.7|5187.9|1266
1582047000000|2020-02-18 17:30:00|5192.7|5189.9|5197.7|5194.9|5199.7|5196.9|5191.7|5188.9|2156
1582047300000|2020-02-18 17:35:00|5197.2|5194.4|5194.7|5191.9|5199.7|5196.9|5191.7|5188.9|2088
1582047600000|2020-02-18 17:40:00|5193.7|5190.9|5194.7|5191.9|5197.7|5194.9|5192.7|5189.9|1208
1582047900000|2020-02-18 17:45:00|5195.7|5192.9|5188.7|5185.9|5195.7|5192.9|5184.7|5181.9|3434
1582048200000|2020-02-18 17:50:00|5189.7|5186.9|5200.7|5197.9|5201.7|5198.9|5186.7|5183.9|2580
1582048500000|2020-02-18 17:55:00|5199.7|5196.9|5196.7|5193.9|5202.7|5199.9|5195.7|5192.9|1315
1582048800000|2020-02-18 18:00:00|5197.7|5194.9|5205.7|5202.9|5207.7|5204.9|5196.7|5193.9|2185
1582049100000|2020-02-18 18:05:00|5206.7|5203.9|5208.7|5205.9|5211.7|5208.9|5204.7|5201.9|2731
1582049400000|2020-02-18 18:10:00|5209.7|5206.9|5203.7|5200.9|5210.7|5207.9|5203.7|5200.9|1751
1582049700000|2020-02-18 18:15:00|5204.7|5201.9|5204.7|5201.9|5206.7|5203.9|5190.2|5187.4|5229
1582050000000|2020-02-18 18:20:00|5204.2|5201.4|5209.7|5206.9|5212.7|5209.9|5203.7|5200.9|3747
1582050300000|2020-02-18 18:25:00|5208.7|5205.9|5201.7|5198.9|5208.7|5205.9|5201.7|5198.9|1648
1582050600000|2020-02-18 18:30:00|5202.2|5199.4|5202.7|5199.9|5206.7|5203.9|5199.7|5196.9|1818
1582050900000|2020-02-18 18:35:00|5203.7|5200.9|5202.7|5199.9|5206.7|5203.9|5199.7|5196.9|1435
1582051200000|2020-02-18 18:40:00|5203.7|5200.9|5203.7|5200.9|5204.7|5201.9|5197.7|5194.9|1572
1582051500000|2020-02-18 18:45:00|5202.7|5199.9|5203.7|5200.9|5208.7|5205.9|5199.7|5196.9|2221
1582051800000|2020-02-18 18:50:00|5204.7|5201.9|5202.7|5199.9|5205.7|5202.9|5201.7|5198.9|1055
1582052100000|2020-02-18 18:55:00|5203.7|5200.9|5208.7|5205.9|5208.7|5205.9|5202.7|5199.9|2803
1582052400000|2020-02-18 19:00:00|5208.2|5205.4|5213.7|5210.9|5214.7|5211.9|5207.7|5204.9|2389
1582052700000|2020-02-18 19:05:00|5213.2|5210.4|5206.7|5203.9|5213.8|5211|5204.7|5201.9|4074
1582053000000|2020-02-18 19:10:00|5206.8|5204|5217.7|5214.9|5219.7|5216.9|5206.7|5203.9|3512
1582053300000|2020-02-18 19:15:00|5216.8|5214|5220.8|5218|5226.8|5224|5214.8|5212|5154
1582053600000|2020-02-18 19:20:00|5221.8|5219|5221.8|5219|5224.8|5222|5214.8|5212|4310
1582053900000|2020-02-18 19:25:00|5220.8|5218|5234.8|5232|5237.8|5235|5220.8|5218|20212
1582054200000|2020-02-18 19:30:00|5233.8|5231|5233.8|5231|5236.8|5234|5225.8|5223|4056
1582054500000|2020-02-18 19:35:00|5234.8|5232|5233.8|5231|5235.8|5233|5230.8|5228|2689
1582054800000|2020-02-18 19:40:00|5232.8|5230|5234.8|5232|5236.8|5234|5231.8|5229|986
1582055100000|2020-02-18 19:45:00|5233.8|5231|5234.8|5232|5235.8|5233|5232.8|5230|734
1582055400000|2020-02-18 19:50:00|5233.8|5231|5230.8|5228|5234.8|5232|5230.8|5228|619
1582055700000|2020-02-18 19:55:00|5231.8|5229|5228.8|5226|5231.8|5229|5227.8|5225|784
1582056000000|2020-02-18 20:00:00|5227.8|5225|5228.8|5226|5229.8|5227|5224.8|5222|1030
1582056300000|2020-02-18 20:05:00|5229.8|5227|5229.8|5227|5229.8|5227|5225.8|5223|1091
1582056600000|2020-02-18 20:10:00|5228.8|5226|5232.8|5230|5233.8|5231|5228.8|5226|505
1582056900000|2020-02-18 20:15:00|5231.8|5229|5235.8|5233|5236.8|5234|5231.8|5229|907
1582057200000|2020-02-18 20:20:00|5234.8|5232|5235.8|5233|5236.8|5234|5233.3|5230.5|786
1582057500000|2020-02-18 20:25:00|5236.8|5234|5235.8|5233|5236.8|5234|5233.8|5231|691
1582057800000|2020-02-18 20:30:00|5234.8|5232|5234.8|5232|5235.8|5233|5233.8|5231|443
1582058100000|2020-02-18 20:35:00|5235.8|5233|5230.8|5228|5235.8|5233|5228.8|5226|1077
1582058400000|2020-02-18 20:40:00|5229.8|5227|5231.8|5229|5233.8|5231|5229.8|5227|1381
1582058700000|2020-02-18 20:45:00|5233.8|5231|5229.8|5227|5233.8|5231|5228.8|5226|695
1582059000000|2020-02-18 20:50:00|5228.8|5226|5231.8|5229|5232.8|5230|5228.8|5226|518
1582059300000|2020-02-18 20:55:00|5230.8|5228|5231.8|5229|5232.8|5230|5228.8|5226|742
1582059600000|2020-02-18 21:00:00|5232.8|5230|5230.8|5228|5232.8|5230|5230.8|5228|443
1582059900000|2020-02-18 21:05:00|5231.3|5228.5|5233.8|5231|5235.8|5233|5231.3|5228.5|2073
1582060200000|2020-02-18 21:10:00|5232.8|5230|5234.8|5232|5235.8|5233|5232.8|5230|3073
1582060500000|2020-02-18 21:15:00|5235.8|5233|5232.8|5230|5235.8|5233|5231.8|5229|320
1582060800000|2020-02-18 21:20:00|5233.3|5230.5|5234.8|5232|5235.8|5233|5232.8|5230|1725
1582061100000|2020-02-18 21:25:00|5235.3|5232.5|5236.8|5234|5236.8|5234|5235.3|5232.5|528
1582061400000|2020-02-18 21:30:00|5238.8|5236|5242.8|5240|5243.8|5241|5237.8|5235|638
1582061700000|2020-02-18 21:35:00|5241.8|5239|5241.8|5239|5242.8|5240|5241.8|5239|203
1582062000000|2020-02-18 21:40:00|5240.8|5238|5242.8|5240|5243.8|5241|5240.8|5238|280
1582062300000|2020-02-18 21:45:00|5243.3|5240.5|5240.8|5238|5243.8|5241|5240.8|5238|693
1582062600000|2020-02-18 21:50:00|5241.3|5238.5|5239.8|5237|5241.8|5239|5238.8|5236|279
1582062900000|2020-02-18 21:55:00|5238.8|5236|5236.8|5234|5238.8|5236|5235.8|5233|563
1582066800000|2020-02-18 23:00:00|5237.9|5235.1|5236.9|5234.1|5240.9|5238.1|5235.9|5233.1|645
1582067100000|2020-02-18 23:05:00|5237.9|5235.1|5234.9|5232.1|5237.9|5235.1|5233.9|5231.1|288
1582067400000|2020-02-18 23:10:00|5234.4|5231.6|5229.9|5227.1|5234.9|5232.1|5229.9|5227.1|613
1582067700000|2020-02-18 23:15:00|5230.9|5228.1|5230.9|5228.1|5230.9|5228.1|5230.9|5228.1|274
1582068000000|2020-02-18 23:20:00|5230.4|5227.6|5230.9|5228.1|5230.9|5228.1|5229.9|5227.1|176
1582068300000|2020-02-18 23:25:00|5229.9|5227.1|5228.9|5226.1|5229.9|5227.1|5228.4|5225.6|124
1582068600000|2020-02-18 23:30:00|5229.9|5227.1|5229.9|5227.1|5229.9|5227.1|5228.9|5226.1|264
1582068900000|2020-02-18 23:35:00|5230.9|5228.1|5230.9|5228.1|5230.9|5228.1|5230.9|5228.1|232
1582069200000|2020-02-18 23:40:00|5231.9|5229.1|5232.9|5230.1|5232.9|5230.1|5231.9|5229.1|237
1582069500000|2020-02-18 23:45:00|5231.9|5229.1|5230.9|5228.1|5231.9|5229.1|5230.9|5228.1|172
1582069800000|2020-02-18 23:50:00|5230.4|5227.6|5233.9|5231.1|5233.9|5231.1|5229.9|5227.1|165
1582070100000|2020-02-18 23:55:00|5234.9|5232.1|5240.9|5238.1|5241.4|5238.6|5234.9|5232.1|468
1582070400000|2020-02-19 00:00:00|5241.9|5239.1|5246.9|5244.1|5246.9|5244.1|5241.9|5239.1|967
1582070700000|2020-02-19 00:05:00|5245.9|5243.1|5238.9|5236.1|5246.4|5243.6|5238.9|5236.1|553
1582071000000|2020-02-19 00:10:00|5237.9|5235.1|5242.9|5240.1|5242.9|5240.1|5236.9|5234.1|261
1582071300000|2020-02-19 00:15:00|5241.9|5239.1|5238.9|5236.1|5241.9|5239.1|5237.9|5235.1|273
1582071600000|2020-02-19 00:20:00|5239.9|5237.1|5239.9|5237.1|5241.9|5239.1|5239.9|5237.1|106
1582071900000|2020-02-19 00:25:00|5239.5|5235.5|5239.9|5237.1|5239.9|5237.1|5236.9|5234.1|194
1582072200000|2020-02-19 00:30:00|5239.4|5236.6|5238.9|5236.1|5240.9|5238.1|5238.9|5236.1|134
1582072500000|2020-02-19 00:35:00|5237.9|5235.1|5240.9|5238.1|5240.9|5238.1|5237.9|5235.1|123
1582072800000|2020-02-19 00:40:00|5240.4|5237.6|5239.9|5237.1|5240.4|5237.6|5237.9|5235.1|107
1582073100000|2020-02-19 00:45:00|5238.9|5236.1|5237.9|5235.1|5238.9|5236.1|5236.9|5234.1|181
1582073400000|2020-02-19 00:50:00|5237.4|5234.6|5235.9|5233.1|5237.4|5234.6|5235.9|5233.1|109
1582073700000|2020-02-19 00:55:00|5236.9|5234.1|5232.9|5230.1|5236.9|5234.1|5232.9|5230.1|282
1582074000000|2020-02-19 01:00:00|5233.9|5231.1|5221.9|5219.1|5235.9|5233.1|5219.9|5217.1|2121
1582074300000|2020-02-19 01:05:00|5220.9|5218.1|5221.9|5219.1|5225.4|5222.6|5217.9|5215.1|984
1582074600000|2020-02-19 01:10:00|5222.9|5220.1|5226|5223.2|5228.9|5226.1|5222.9|5220.1|778
1582074900000|2020-02-19 01:15:00|5226.9|5224.1|5223|5220.2|5227|5224.2|5219|5216.2|1014
1582075200000|2020-02-19 01:20:00|5224|5221.2|5227|5224.2|5229|5226.2|5223|5220.2|981
1582075500000|2020-02-19 01:25:00|5226|5223.2|5222|5219.2|5227|5224.2|5222|5219.2|531
1582075800000|2020-02-19 01:30:00|5223|5220.2|5224|5221.2|5226|5223.2|5222|5219.2|361
1582076100000|2020-02-19 01:35:00|5225|5222.2|5225|5222.2|5227|5224.2|5222|5219.2|373
1582076400000|2020-02-19 01:40:00|5226|5223.2|5239|5236.2|5239|5236.2|5226|5223.2|1545
1582076700000|2020-02-19 01:45:00|5238|5235.2|5239|5236.2|5240|5237.2|5236|5233.2|945
1582077000000|2020-02-19 01:50:00|5239.5|5236.7|5239|5236.2|5242|5239.2|5238|5235.2|706
1582077300000|2020-02-19 01:55:00|5238|5235.2|5242|5239.2|5243|5240.2|5238|5235.2|618
1582077600000|2020-02-19 02:00:00|5243|5240.2|5240|5237.2|5243|5240.2|5239|5236.2|803
1582077900000|2020-02-19 02:05:00|5239|5236.2|5238|5235.2|5240|5237.2|5235|5232.2|537
1582078200000|2020-02-19 02:10:00|5237|5234.2|5238|5235.2|5241|5238.2|5237|5234.2|434
1582078500000|2020-02-19 02:15:00|5239|5236.2|5241|5238.2|5242|5239.2|5238|5235.2|394
1582078800000|2020-02-19 02:20:00|5242|5239.2|5241|5238.2|5242|5239.2|5240|5237.2|186
1582079100000|2020-02-19 02:25:00|5242|5239.2|5243|5240.2|5244|5241.2|5241|5238.2|551
1582079400000|2020-02-19 02:30:00|5243.5|5240.7|5241|5238.2|5244|5241.2|5241|5238.2|338
1582079700000|2020-02-19 02:35:00|5242|5239.2|5242|5239.2|5243|5240.2|5240|5237.2|434
1582080000000|2020-02-19 02:40:00|5243|5240.2|5241|5238.2|5243|5240.2|5239.5|5236.7|398
1582080300000|2020-02-19 02:45:00|5240|5237.2|5241|5238.2|5241|5238.2|5239|5236.2|995
1582080600000|2020-02-19 02:50:00|5240|5237.2|5240|5237.2|5241|5238.2|5240|5237.2|841
1582080900000|2020-02-19 02:55:00|5241|5238.2|5242|5239.2|5244|5241.2|5240|5237.2|486
1582081200000|2020-02-19 03:00:00|5241|5238.2|5245|5242.2|5246|5243.2|5240|5237.2|926
1582081500000|2020-02-19 03:05:00|5246|5243.2|5256|5253.2|5257|5254.2|5246|5243.2|2525
1582081800000|2020-02-19 03:10:00|5257|5254.2|5261|5258.2|5265|5262.2|5255|5252.2|3125
1582082100000|2020-02-19 03:15:00|5261.5|5258.7|5281|5278.2|5283.5|5280.7|5261.5|5258.7|5749
1582082400000|2020-02-19 03:20:00|5282|5279.2|5284|5281.2|5285|5282.2|5277|5274.2|1740
1582082700000|2020-02-19 03:25:00|5283.5|5280.7|5282|5279.2|5284|5281.2|5280|5277.2|1214
1582083000000|2020-02-19 03:30:00|5282.5|5279.7|5281|5278.2|5284|5281.2|5280|5277.2|750
1582083300000|2020-02-19 03:35:00|5280|5277.2|5277|5274.2|5281|5278.2|5277|5274.2|1023
1582083600000|2020-02-19 03:40:00|5278|5275.2|5287|5284.2|5288|5285.2|5277|5274.2|2320
1582083900000|2020-02-19 03:45:00|5288|5285.2|5287|5284.2|5289|5286.2|5284|5281.2|1323
1582084200000|2020-02-19 03:50:00|5286|5283.2|5289|5286.2|5290|5287.2|5286|5283.2|851
1582084500000|2020-02-19 03:55:00|5290|5287.2|5284|5281.2|5290|5287.2|5284|5281.2|734
1582084800000|2020-02-19 04:00:00|5285|5282.2|5282.1|5279.3|5286|5283.2|5281.1|5278.3|2208
1582085100000|2020-02-19 04:05:00|5281.1|5278.3|5283.1|5280.3|5287.1|5284.3|5281.1|5278.3|565
1582085400000|2020-02-19 04:10:00|5284.1|5281.3|5286.1|5283.3|5287.1|5284.3|5283|5280.2|327
1582085700000|2020-02-19 04:15:00|5287.1|5284.3|5285.1|5282.3|5287.1|5284.3|5283.1|5280.3|321
1582086000000|2020-02-19 04:20:00|5284.6|5281.8|5289.1|5286.3|5290.1|5287.3|5283.1|5280.3|651
1582086300000|2020-02-19 04:25:00|5288.1|5285.3|5285.1|5282.3|5288.1|5285.3|5285.1|5282.3|255
1582086600000|2020-02-19 04:30:00|5284.1|5281.3|5284.1|5281.3|5285.1|5282.3|5283.1|5280.3|337
1582086900000|2020-02-19 04:35:00|5283.6|5280.8|5288.1|5285.3|5288.1|5285.3|5283.6|5280.8|305
1582087200000|2020-02-19 04:40:00|5287.1|5284.3|5287.1|5284.3|5288.1|5285.3|5286.1|5283.3|254
1582087500000|2020-02-19 04:45:00|5286.1|5283.3|5286.1|5283.3|5287.1|5284.3|5285.1|5282.3|170
1582087800000|2020-02-19 04:50:00|5285.1|5282.3|5286.1|5283.3|5287.1|5284.3|5284.1|5281.3|313
1582088100000|2020-02-19 04:55:00|5285.1|5282.3|5286.1|5283.3|5286.1|5283.3|5285.1|5282.3|194
1582088400000|2020-02-19 05:00:00|5285.1|5282.3|5287.1|5284.3|5288.1|5285.3|5285.1|5282.3|353
1582088700000|2020-02-19 05:05:00|5286.1|5283.3|5285.1|5282.3|5288.1|5285.3|5285.1|5282.3|527
1582089000000|2020-02-19 05:10:00|5286.1|5283.3|5281.1|5278.3|5287.1|5284.3|5281.1|5278.3|1657
1582089300000|2020-02-19 05:15:00|5280.6|5277.8|5278.1|5275.3|5281.1|5278.3|5277.1|5274.3|712
1582089600000|2020-02-19 05:20:00|5277.1|5274.3|5278.1|5275.3|5280.1|5277.3|5275.1|5272.3|932
1582089900000|2020-02-19 05:25:00|5279.1|5276.3|5276.1|5273.3|5280.1|5277.3|5274.1|5271.3|485
1582090200000|2020-02-19 05:30:00|5276.6|5273.8|5280.1|5277.3|5281.1|5278.3|5275.1|5272.3|877
1582090500000|2020-02-19 05:35:00|5279.1|5276.3|5281.1|5278.3|5284.1|5281.3|5279.1|5276.3|498
1582090800000|2020-02-19 05:40:00|5282.1|5279.3|5281.6|5278.8|5283.1|5280.3|5281.1|5278.3|365
1582091100000|2020-02-19 05:45:00|5282.1|5279.3|5278.1|5275.3|5282.1|5279.3|5275.1|5272.3|538
1582091400000|2020-02-19 05:50:00|5279.1|5276.3|5279.1|5276.3|5281.1|5278.3|5278.1|5275.3|450
1582091700000|2020-02-19 05:55:00|5278.1|5275.3|5277.1|5274.3|5281.1|5278.3|5277.1|5274.3|295
1582092000000|2020-02-19 06:00:00|5276.1|5273.3|5275.1|5272.3|5276.1|5273.3|5274.1|5271.3|746
1582092300000|2020-02-19 06:05:00|5274.6|5271.8|5275.1|5272.3|5277.1|5274.3|5274.1|5271.3|479
1582092600000|2020-02-19 06:10:00|5274.1|5271.3|5274.1|5271.3|5275.1|5272.3|5273.1|5270.3|342
1582092900000|2020-02-19 06:15:00|5273.1|5270.3|5273.1|5270.3|5274.1|5271.3|5270.1|5267.3|693
1582093200000|2020-02-19 06:20:00|5274.1|5271.3|5273.1|5270.3|5276.1|5273.3|5272.6|5269.8|380
1582093500000|2020-02-19 06:25:00|5272.1|5269.3|5273.1|5270.3|5275.1|5272.3|5272.1|5269.3|336
1582093800000|2020-02-19 06:30:00|5274.1|5271.3|5272.1|5269.3|5276.1|5273.3|5272.1|5269.3|568
1582094100000|2020-02-19 06:35:00|5273.1|5270.3|5273.1|5270.3|5275.1|5272.3|5272.1|5269.3|549
1582094400000|2020-02-19 06:40:00|5272.1|5269.3|5270.1|5267.3|5273.1|5270.3|5270.1|5267.3|400
1582094700000|2020-02-19 06:45:00|5271.1|5268.3|5266.2|5263.4|5271.1|5268.3|5266.2|5263.4|936
1582095000000|2020-02-19 06:50:00|5267.2|5264.4|5270.2|5267.4|5270.2|5267.4|5267.2|5264.4|350
1582095300000|2020-02-19 06:55:00|5269.2|5266.4|5269.2|5266.4|5270.2|5267.4|5269.2|5266.4|192
1582095600000|2020-02-19 07:00:00|5268.7|5265.9|5270.2|5267.4|5271.2|5268.4|5268.2|5265.4|532
1582095900000|2020-02-19 07:05:00|5271.2|5268.4|5271.2|5268.4|5274.2|5271.4|5271.2|5268.4|897
1582096200000|2020-02-19 07:10:00|5272.2|5269.4|5272.2|5269.4|5272.2|5269.4|5270.2|5267.4|494
1582096500000|2020-02-19 07:15:00|5273.2|5270.4|5278.2|5275.4|5279.2|5276.4|5272.2|5269.4|873
1582096800000|2020-02-19 07:20:00|5277.2|5274.4|5283.2|5280.4|5283.2|5280.4|5276.2|5273.4|1963
1582097100000|2020-02-19 07:25:00|5282.2|5279.4|5285.2|5282.4|5286.2|5283.4|5282.2|5279.4|928
1582097400000|2020-02-19 07:30:00|5284.2|5281.4|5284.2|5281.4|5288.2|5285.4|5283.2|5280.4|1084
1582097700000|2020-02-19 07:35:00|5285.2|5282.4|5283.2|5280.4|5286.2|5283.4|5283.2|5280.4|713
1582098000000|2020-02-19 07:40:00|5284.2|5281.4|5284.2|5281.4|5285.2|5282.4|5282.2|5279.4|813
1582098300000|2020-02-19 07:45:00|5283.2|5280.4|5286.2|5283.4|5286.2|5283.4|5281.2|5278.4|855
1582098600000|2020-02-19 07:50:00|5285.7|5282.9|5284.2|5281.4|5286.2|5283.4|5284.2|5281.4|716
1582098900000|2020-02-19 07:55:00|5284.7|5281.9|5282.2|5279.4|5285.2|5282.4|5282.2|5279.4|693
1582099200000|2020-02-19 08:00:00|5283.2|5280.4|5276.2|5273.4|5283.2|5280.4|5275.2|5272.4|1508
1582099500000|2020-02-19 08:05:00|5276.7|5273.9|5272.2|5269.4|5277.2|5274.4|5268.2|5265.4|3075
1582099800000|2020-02-19 08:10:00|5273.2|5270.4|5276.2|5273.4|5277.2|5274.4|5270.2|5267.4|1407
1582100100000|2020-02-19 08:15:00|5277.2|5274.4|5276.2|5273.4|5281.2|5278.4|5273.2|5270.4|2971
1582100400000|2020-02-19 08:20:00|5277.2|5274.4|5274.2|5271.4|5279.2|5276.4|5273.2|5270.4|1837
1582100700000|2020-02-19 08:25:00|5273.7|5270.9|5274.2|5271.4|5277.2|5274.4|5268.2|5265.4|3189
1582101000000|2020-02-19 08:30:00|5273.2|5270.4|5268.2|5265.4|5277.2|5274.4|5267.2|5264.4|3275
1582101300000|2020-02-19 08:35:00|5268.7|5265.9|5272.2|5269.4|5276.2|5273.4|5267.2|5264.4|2093
1582101600000|2020-02-19 08:40:00|5273.2|5270.4|5271.2|5268.4|5274.2|5271.4|5267.2|5264.4|1820
1582101900000|2020-02-19 08:45:00|5270.2|5267.4|5268.2|5265.4|5271.2|5268.4|5266.2|5263.4|1801
1582102200000|2020-02-19 08:50:00|5269.2|5266.4|5269.2|5266.4|5271.2|5268.4|5267.2|5264.4|1060
1582102500000|2020-02-19 08:55:00|5269.7|5266.9|5268.2|5265.4|5272.2|5269.4|5268.2|5265.4|1013
1582102800000|2020-02-19 09:00:00|5269.2|5266.4|5274.2|5271.4|5274.2|5271.4|5263.2|5260.4|2397
1582103100000|2020-02-19 09:05:00|5275.2|5272.4|5269.2|5266.4|5279.2|5276.4|5269.2|5266.4|1529
1582103400000|2020-02-19 09:10:00|5270.2|5267.4|5274.2|5271.4|5274.2|5271.4|5269.7|5266.9|859
1582103700000|2020-02-19 09:15:00|5273.3|5270.5|5272.3|5269.5|5277.3|5274.5|5272.2|5269.4|813
1582104000000|2020-02-19 09:20:00|5273.2|5270.4|5276.2|5273.4|5277.2|5274.4|5271.2|5268.4|913
1582104300000|2020-02-19 09:25:00|5276.3|5273.5|5276.3|5273.5|5279.3|5276.5|5273.3|5270.5|932
1582104600000|2020-02-19 09:30:00|5277.3|5274.5|5276.3|5273.5|5277.3|5274.5|5274.3|5271.5|761
1582104900000|2020-02-19 09:35:00|5275.8|5273|5272.3|5269.5|5279.3|5276.5|5270.3|5267.5|1551
1582105200000|2020-02-19 09:40:00|5273.3|5270.5|5274.3|5271.5|5275.3|5272.5|5270.3|5267.5|957
1582105500000|2020-02-19 09:45:00|5275.3|5272.5|5278.3|5275.5|5281.3|5278.5|5274.3|5271.5|1289
1582105800000|2020-02-19 09:50:00|5277.3|5274.5|5294.3|5291.5|5297.3|5294.5|5277.3|5274.5|4336
1582106100000|2020-02-19 09:55:00|5294.8|5292|5290.3|5287.5|5294.8|5292|5289.3|5286.5|2730
1582106400000|2020-02-19 10:00:00|5291.3|5288.5|5296.3|5293.5|5299.3|5296.5|5290.3|5287.5|2402
1582106700000|2020-02-19 10:05:00|5297.3|5294.5|5299.3|5296.5|5302.3|5299.5|5295.3|5292.5|2352
1582107000000|2020-02-19 10:10:00|5298.3|5295.5|5303.3|5300.5|5306.3|5303.5|5298.3|5295.5|2218
1582107300000|2020-02-19 10:15:00|5304.3|5301.5|5304.3|5301.5|5306.3|5303.5|5302.3|5299.5|1259
1582107600000|2020-02-19 10:20:00|5305.3|5302.5|5298.3|5295.5|5306.3|5303.5|5297.3|5294.5|2397
1582107900000|2020-02-19 10:25:00|5297.3|5294.5|5304.3|5301.5|5304.3|5301.5|5297.3|5294.5|1616
1582108200000|2020-02-19 10:30:00|5303.8|5301|5298.3|5295.5|5304.3|5301.5|5297.3|5294.5|1140
1582108500000|2020-02-19 10:35:00|5297.3|5294.5|5295.3|5292.5|5298.3|5295.5|5294.3|5291.5|1320
1582108800000|2020-02-19 10:40:00|5296.3|5293.5|5299.3|5296.5|5300.3|5297.5|5295.3|5292.5|1228
1582109100000|2020-02-19 10:45:00|5298.3|5295.5|5296.3|5293.5|5299.3|5296.5|5293.3|5290.5|1086
1582109400000|2020-02-19 10:50:00|5297.3|5294.5|5296.3|5293.5|5300.3|5297.5|5294.3|5291.5|819
1582109700000|2020-02-19 10:55:00|5295.3|5292.5|5296.3|5293.5|5298.3|5295.5|5294.3|5291.5|955
1582110000000|2020-02-19 11:00:00|5297.3|5294.5|5295.3|5292.5|5298.3|5295.5|5293.3|5290.5|1215
1582110300000|2020-02-19 11:05:00|5294.3|5291.5|5292.3|5289.5|5296.3|5293.5|5291.3|5288.5|1020
1582110600000|2020-02-19 11:10:00|5293.3|5290.5|5297.3|5294.5|5299.3|5296.5|5292.3|5289.5|1226
1582110900000|2020-02-19 11:15:00|5298.3|5295.5|5293.3|5290.5|5303.3|5300.5|5293.3|5290.5|1680
1582111200000|2020-02-19 11:20:00|5294.3|5291.5|5297.3|5294.5|5299.3|5296.5|5294.3|5291.5|749
1582111500000|2020-02-19 11:25:00|5298.3|5295.5|5298.3|5295.5|5298.3|5295.5|5292.3|5289.5|1145
1582111800000|2020-02-19 11:30:00|5297.3|5294.5|5301.3|5298.5|5302.3|5299.5|5297.3|5294.5|1349
1582112100000|2020-02-19 11:35:00|5302.3|5299.5|5302.3|5299.5|5306.3|5303.5|5301.3|5298.5|1315
1582112400000|2020-02-19 11:40:00|5302.8|5300|5304.3|5301.5|5304.3|5301.5|5302.3|5299.5|522
1582112700000|2020-02-19 11:45:00|5303.4|5300.6|5313.3|5310.5|5314.3|5311.5|5303.3|5300.5|2714
1582113000000|2020-02-19 11:50:00|5314.3|5311.5|5311.3|5308.5|5318.3|5315.5|5311.3|5308.5|2096
1582113300000|2020-02-19 11:55:00|5311.4|5308.6|5311.3|5308.5|5313.3|5310.5|5309.3|5306.5|1440
1582113600000|2020-02-19 12:00:00|5310.4|5307.6|5309.3|5306.5|5312.3|5309.5|5309.3|5306.5|971
1582113900000|2020-02-19 12:05:00|5308.4|5305.6|5307.3|5304.5|5310.3|5307.5|5306.3|5303.5|1361
1582114200000|2020-02-19 12:10:00|5306.4|5303.6|5306.3|5303.5|5306.4|5303.6|5301.4|5298.6|1532
1582114500000|2020-02-19 12:15:00|5306.4|5303.6|5303.3|5300.5|5307.3|5304.5|5299.3|5296.5|1580
1582114800000|2020-02-19 12:20:00|5304.3|5301.5|5302.4|5299.6|5305.9|5303.1|5301.3|5298.5|1442
1582115100000|2020-02-19 12:25:00|5301.4|5298.6|5303.4|5300.6|5304.4|5301.6|5301.4|5298.6|904
1582115400000|2020-02-19 12:30:00|5302.4|5299.6|5297.4|5294.6|5303.4|5300.6|5296.4|5293.6|1270
1582115700000|2020-02-19 12:35:00|5296.4|5293.6|5296.4|5293.6|5298.4|5295.6|5294.4|5291.6|1431
1582116000000|2020-02-19 12:40:00|5297.4|5294.6|5298.4|5295.6|5301.4|5298.6|5297.4|5294.6|1012
1582116300000|2020-02-19 12:45:00|5299.4|5296.6|5296.4|5293.6|5306.4|5303.6|5294.4|5291.6|2103
1582116600000|2020-02-19 12:50:00|5295.4|5292.6|5301.4|5298.6|5301.4|5298.6|5292.4|5289.6|1508
1582116900000|2020-02-19 12:55:00|5302.4|5299.6|5303.4|5300.6|5304.4|5301.6|5299.4|5296.6|1149
1582117200000|2020-02-19 13:00:00|5304.4|5301.6|5299.4|5296.6|5307.4|5304.6|5298.4|5295.6|2076
1582117500000|2020-02-19 13:05:00|5298.4|5295.6|5302.4|5299.6|5305.4|5302.6|5298.4|5295.6|1270
1582117800000|2020-02-19 13:10:00|5303.4|5300.6|5303.4|5300.6|5304.4|5301.6|5302.4|5299.6|1179
1582118100000|2020-02-19 13:15:00|5304.4|5301.6|5301.4|5298.6|5306.4|5303.6|5301.4|5298.6|1468
1582118400000|2020-02-19 13:20:00|5302.4|5299.6|5309.4|5306.6|5311.4|5308.6|5302.4|5299.6|2823
1582118700000|2020-02-19 13:25:00|5310.4|5307.6|5307.4|5304.6|5310.4|5307.6|5304.4|5301.6|2840
1582119000000|2020-02-19 13:30:00|5308.4|5305.6|5309.4|5306.6|5316.4|5313.6|5308.4|5305.6|4562
1582119300000|2020-02-19 13:35:00|5308.9|5306.1|5311.4|5308.6|5315.4|5312.6|5308.4|5305.6|2370
1582119600000|2020-02-19 13:40:00|5312.4|5309.6|5313.4|5310.6|5316.4|5313.6|5309.4|5306.6|2330
1582119900000|2020-02-19 13:45:00|5312.9|5310.1|5314.4|5311.6|5315.9|5313.1|5311.4|5308.6|1505
1582120200000|2020-02-19 13:50:00|5313.4|5310.6|5314.4|5311.6|5315.4|5312.6|5312.4|5309.6|1361
1582120500000|2020-02-19 13:55:00|5313.4|5310.6|5309.4|5306.6|5326.4|5323.6|5309.4|5306.6|7088
1582120800000|2020-02-19 14:00:00|5308.4|5305.6|5313.4|5310.6|5324.4|5321.6|5307.4|5304.6|9707
1582121100000|2020-02-19 14:05:00|5314.4|5311.6|5290.9|5288.1|5319.4|5316.6|5287.5|5284.7|13634
1582121400000|2020-02-19 14:10:00|5290.5|5287.7|5295.5|5292.7|5301.5|5298.7|5288.5|5285.7|8037
1582121700000|2020-02-19 14:15:00|5294.5|5291.7|5306.5|5303.7|5306.5|5303.7|5292.5|5289.7|5134
1582122000000|2020-02-19 14:20:00|5307.5|5304.7|5309.5|5306.7|5311.4|5308.6|5300.5|5297.7|3829
1582122300000|2020-02-19 14:25:00|5310.5|5307.7|5326.4|5323.6|5328.9|5326.1|5309.5|5306.7|13719
1582122600000|2020-02-19 14:30:00|5327.4|5324.6|5311.4|5308.6|5330.4|5327.6|5308.4|5305.6|12795
1582122900000|2020-02-19 14:35:00|5312.4|5309.6|5301.5|5298.7|5317.5|5314.7|5301.4|5298.6|7416
1582123200000|2020-02-19 14:40:00|5300.5|5297.7|5302.4|5299.6|5306.5|5303.7|5300.4|5297.6|4945
1582123500000|2020-02-19 14:45:00|5303.4|5300.6|5303.4|5300.6|5307.5|5304.7|5300.4|5297.6|3899
1582123800000|2020-02-19 14:50:00|5303.5|5300.7|5297.5|5294.7|5306.4|5303.6|5297.5|5294.7|4554
1582124100000|2020-02-19 14:55:00|5298.4|5295.6|5296.4|5293.6|5306.4|5303.6|5294.4|5291.6|5759
1582124400000|2020-02-19 15:00:00|5295.5|5292.7|5291.5|5288.7|5297.5|5294.7|5284.5|5281.7|9927
1582124700000|2020-02-19 15:05:00|5290.5|5287.7|5288.5|5285.7|5291.5|5288.7|5286.5|5283.7|4150
1582125000000|2020-02-19 15:10:00|5287.5|5284.7|5282.5|5279.7|5288.5|5285.7|5280.5|5277.7|6216
1582125300000|2020-02-19 15:15:00|5281.5|5278.7|5276.5|5273.7|5285.5|5282.7|5274.5|5271.7|5184
1582125600000|2020-02-19 15:20:00|5275.5|5272.7|5283.5|5280.7|5284.5|5281.7|5275.5|5272.7|4828
1582125900000|2020-02-19 15:25:00|5282.5|5279.7|5288.5|5285.7|5291.5|5288.7|5278.5|5275.7|5611
1582126200000|2020-02-19 15:30:00|5289.5|5286.7|5298|5295.2|5300.5|5297.7|5287.5|5284.7|8163
1582126500000|2020-02-19 15:35:00|5298.5|5295.7|5310.5|5307.7|5311.5|5308.7|5297.5|5294.7|7899
1582126800000|2020-02-19 15:40:00|5310.4|5307.6|5306.5|5303.7|5315.5|5312.7|5303.5|5300.7|5731
1582127100000|2020-02-19 15:45:00|5305.5|5302.7|5309.5|5306.7|5316.5|5313.7|5305.5|5302.7|5346
1582127400000|2020-02-19 15:50:00|5308.5|5305.7|5318.5|5315.7|5320.5|5317.7|5307.5|5304.7|5440
1582127700000|2020-02-19 15:55:00|5319.5|5316.7|5325.5|5322.7|5326.5|5323.7|5318.5|5315.7|5083
1582128000000|2020-02-19 16:00:00|5325|5322.2|5328.5|5325.7|5335.4|5332.6|5324.5|5321.7|9688
1582128300000|2020-02-19 16:05:00|5327.5|5324.7|5321.5|5318.7|5327.5|5324.7|5318.5|5315.7|4716
1582128600000|2020-02-19 16:10:00|5320.5|5317.7|5330.5|5327.7|5332.5|5329.7|5318.5|5315.7|5631
1582128900000|2020-02-19 16:15:00|5331.5|5328.7|5327.5|5324.7|5334.5|5331.7|5322.5|5319.7|6294
1582129200000|2020-02-19 16:20:00|5328.5|5325.7|5344.5|5341.7|5344.5|5341.7|5326.5|5323.7|11464
1582129500000|2020-02-19 16:25:00|5345.5|5342.7|5356.5|5353.7|5360.5|5357.7|5334.5|5331.7|14362
1582129800000|2020-02-19 16:30:00|5357.5|5354.7|5351.5|5348.7|5360.5|5357.7|5346.5|5343.7|12390
1582130100000|2020-02-19 16:35:00|5352.5|5349.7|5355.5|5352.7|5356.5|5353.7|5346.5|5343.7|7603
1582130400000|2020-02-19 16:40:00|5356.5|5353.7|5339.5|5336.7|5362.5|5359.7|5339.5|5336.7|10241
1582130700000|2020-02-19 16:45:00|5339.6|5336.8|5335.6|5332.8|5342|5339.2|5333.6|5330.8|5290
1582131000000|2020-02-19 16:50:00|5336.5|5333.7|5342.6|5339.8|5342.6|5339.8|5331.6|5328.8|4237
1582131300000|2020-02-19 16:55:00|5342.5|5339.7|5340.6|5337.8|5343.5|5340.7|5336.6|5333.8|3353
1582131600000|2020-02-19 17:00:00|5341.5|5338.7|5340.6|5337.8|5342.6|5339.8|5335.6|5332.8|2724
1582131900000|2020-02-19 17:05:00|5341.5|5338.7|5345.6|5342.8|5346.6|5343.8|5340.6|5337.8|2488
1582132200000|2020-02-19 17:10:00|5346.6|5343.8|5352.5|5349.7|5354.6|5351.8|5342.6|5339.8|4526
1582132500000|2020-02-19 17:15:00|5352.6|5349.8|5352.6|5349.8|5355.6|5352.8|5348.6|5345.8|2492
1582132800000|2020-02-19 17:20:00|5353.6|5350.8|5355.6|5352.8|5358.6|5355.8|5349.6|5346.8|2693
1582133100000|2020-02-19 17:25:00|5354.6|5351.8|5356.6|5353.8|5362.6|5359.8|5354.6|5351.8|3246
1582133400000|2020-02-19 17:30:00|5357.6|5354.8|5363.6|5360.8|5366.6|5363.8|5355.6|5352.8|3256
1582133700000|2020-02-19 17:35:00|5362.6|5359.8|5366.6|5363.8|5368.6|5365.8|5360.6|5357.8|4736
1582134000000|2020-02-19 17:40:00|5365.6|5362.8|5367.6|5364.8|5371.5|5368.7|5364.6|5361.8|4019
1582134300000|2020-02-19 17:45:00|5368.1|5365.3|5364.6|5361.8|5371.6|5368.8|5363.6|5360.8|3193
1582134600000|2020-02-19 17:50:00|5365.6|5362.8|5366.6|5363.8|5366.6|5363.8|5361.1|5358.3|2349
1582134900000|2020-02-19 17:55:00|5367.1|5364.3|5361.6|5358.8|5367.6|5364.8|5361.6|5358.8|2301
1582135200000|2020-02-19 18:00:00|5362.6|5359.8|5363.6|5360.8|5371.6|5368.8|5361.6|5358.8|3334
1582135500000|2020-02-19 18:05:00|5364.6|5361.8|5357.6|5354.8|5364.6|5361.8|5355.6|5352.8|2465
1582135800000|2020-02-19 18:10:00|5357.1|5354.3|5365.6|5362.8|5367.6|5364.8|5354.6|5351.8|2858
1582136100000|2020-02-19 18:15:00|5366.1|5363.3|5358.6|5355.8|5370.6|5367.8|5356.6|5353.8|2708
1582136400000|2020-02-19 18:20:00|5359.6|5356.8|5361.6|5358.8|5365.6|5362.8|5358.6|5355.8|1579
1582136700000|2020-02-19 18:25:00|5360.6|5357.8|5357.6|5354.8|5362.6|5359.8|5354.6|5351.8|1887
1582137000000|2020-02-19 18:30:00|5358.6|5355.8|5355.6|5352.8|5361.6|5358.8|5355.6|5352.8|1927
1582137300000|2020-02-19 18:35:00|5356.1|5353.3|5351.6|5348.8|5356.6|5353.8|5349.6|5346.8|2580
1582137600000|2020-02-19 18:40:00|5350.6|5347.8|5355.6|5352.8|5356.6|5353.8|5348.6|5345.8|1830
1582137900000|2020-02-19 18:45:00|5356.6|5353.8|5359.6|5356.8|5360.6|5357.8|5354.1|5351.3|2226
1582138200000|2020-02-19 18:50:00|5358.6|5355.8|5358.6|5355.8|5359.6|5356.8|5357.1|5354.3|1445
1582138500000|2020-02-19 18:55:00|5357.6|5354.8|5357.6|5354.8|5358.6|5355.8|5353.6|5350.8|3048
1582138800000|2020-02-19 19:00:00|5358.6|5355.8|5354.6|5351.8|5360.6|5357.8|5352.6|5349.8|4145
1582139100000|2020-02-19 19:05:00|5355.6|5352.8|5358.6|5355.8|5361.6|5358.8|5353.6|5350.8|3287
1582139400000|2020-02-19 19:10:00|5359.6|5356.8|5355.1|5352.3|5359.6|5356.8|5351.6|5348.8|3675
1582139700000|2020-02-19 19:15:00|5355.6|5352.8|5351.6|5348.8|5356.6|5353.8|5350.6|5347.8|3552
1582140000000|2020-02-19 19:20:00|5350.6|5347.8|5352.1|5349.3|5354.6|5351.8|5346.6|5343.8|4204
1582140300000|2020-02-19 19:25:00|5352.6|5349.8|5352.6|5349.8|5358.6|5355.8|5345.6|5342.8|15437
1582140600000|2020-02-19 19:30:00|5351.6|5348.8|5357.6|5354.8|5357.6|5354.8|5348.6|5345.8|4499
1582140900000|2020-02-19 19:35:00|5358.6|5355.8|5363.6|5360.8|5364.6|5361.8|5355.6|5352.8|3169
1582141200000|2020-02-19 19:40:00|5364.6|5361.8|5367.6|5364.8|5368.1|5365.3|5360.6|5357.8|1459
1582141500000|2020-02-19 19:45:00|5368.1|5365.3|5365.1|5362.3|5368.6|5365.8|5363.6|5360.8|1883
1582141800000|2020-02-19 19:50:00|5365.6|5362.8|5365.6|5362.8|5367.6|5364.8|5364.6|5361.8|962
1582142100000|2020-02-19 19:55:00|5365.1|5362.3|5366.6|5363.8|5366.6|5363.8|5363.6|5360.8|2184
1582142400000|2020-02-19 20:00:00|5365.6|5362.8|5360.6|5357.8|5365.6|5362.8|5358.6|5355.8|1232
1582142700000|2020-02-19 20:05:00|5359.6|5356.8|5357.1|5354.3|5363.6|5360.8|5356.6|5353.8|831
1582143000000|2020-02-19 20:10:00|5356.6|5353.8|5356.6|5353.8|5357.6|5354.8|5354.6|5351.8|604
1582143300000|2020-02-19 20:15:00|5355.6|5352.8|5356.6|5353.8|5357.6|5354.8|5354.6|5351.8|1026
1582143600000|2020-02-19 20:20:00|5355.6|5352.8|5356.6|5353.8|5357.6|5354.8|5355.6|5352.8|405
1582143900000|2020-02-19 20:25:00|5355.6|5352.8|5357.6|5354.8|5357.6|5354.8|5355.6|5352.8|728
1582144200000|2020-02-19 20:30:00|5356.6|5353.8|5355.6|5352.8|5357.6|5354.8|5354.6|5351.8|765
1582144500000|2020-02-19 20:35:00|5354.6|5351.8|5347.6|5344.8|5355.6|5352.8|5346.6|5343.8|1665
1582144800000|2020-02-19 20:40:00|5347.1|5344.3|5347.6|5344.8|5351.6|5348.8|5346.6|5343.8|2327
1582145100000|2020-02-19 20:45:00|5346.6|5343.8|5347.6|5344.8|5347.6|5344.8|5345.6|5342.8|457
1582145400000|2020-02-19 20:50:00|5346.6|5343.8|5347.6|5344.8|5348.6|5345.8|5346.6|5343.8|540
1582145700000|2020-02-19 20:55:00|5346.6|5343.8|5345.6|5342.8|5347.6|5344.8|5345.6|5342.8|887
1582146000000|2020-02-19 21:00:00|5344.6|5341.8|5349.6|5346.8|5350.6|5347.8|5344.6|5341.8|1770
1582146300000|2020-02-19 21:05:00|5348.6|5345.8|5349.6|5346.8|5350.6|5347.8|5347.6|5344.8|856
1582146600000|2020-02-19 21:10:00|5350.6|5347.8|5349.6|5346.8|5351.6|5348.8|5349.6|5346.8|427
1582146900000|2020-02-19 21:15:00|5348.6|5345.8|5343.6|5340.8|5348.6|5345.8|5343.6|5340.8|380
1582147200000|2020-02-19 21:20:00|5344.1|5341.3|5344.6|5341.8|5344.6|5341.8|5342.6|5339.8|356
1582147500000|2020-02-19 21:25:00|5345.6|5342.8|5348.6|5345.8|5348.6|5345.8|5345.6|5342.8|376
1582147800000|2020-02-19 21:30:00|5348.1|5345.3|5370.6|5367.8|5374.6|5371.8|5348.1|5345.3|2630
1582148100000|2020-02-19 21:35:00|5369.6|5366.8|5379.1|5376.3|5382.6|5379.8|5369.6|5366.8|1409
1582148400000|2020-02-19 21:40:00|5379.6|5376.8|5374.6|5371.8|5381|5378.2|5373.6|5370.8|856
1582148700000|2020-02-19 21:45:00|5373.6|5370.8|5370.6|5367.8|5375.6|5372.8|5369.6|5366.8|733
1582149000000|2020-02-19 21:50:00|5371.6|5368.8|5370.6|5367.8|5372.6|5369.8|5368.6|5365.8|598
1582149300000|2020-02-19 21:55:00|5369.6|5366.8|5374.1|5371.3|5388.1|5385.3|5369.6|5366.8|1629
1582153200000|2020-02-19 23:00:00|5367.7|5364.9|5370.7|5367.9|5371.7|5368.9|5366.6|5363.3|798
1582153500000|2020-02-19 23:05:00|5369.7|5366.9|5369.7|5366.9|5370.7|5367.9|5368.7|5365.9|287
1582153800000|2020-02-19 23:10:00|5370.6|5367.8|5366.7|5363.9|5370.7|5367.9|5365.7|5362.9|217
1582154100000|2020-02-19 23:15:00|5366.2|5363.4|5367.7|5364.9|5367.7|5364.9|5365.7|5362.9|131
1582154400000|2020-02-19 23:20:00|5368.6|5365.8|5368.7|5365.9|5369.7|5366.9|5368.6|5365.8|318
1582154700000|2020-02-19 23:25:00|5367.7|5364.9|5368.7|5365.9|5369.7|5366.9|5367.7|5364.9|102
1582155000000|2020-02-19 23:30:00|5369.2|5366.4|5367.7|5364.9|5369.7|5366.9|5366.7|5363.9|212
1582155300000|2020-02-19 23:35:00|5368.7|5365.9|5369.7|5366.9|5369.7|5366.9|5368.2|5365.4|81
1582155600000|2020-02-19 23:40:00|5369.2|5366.4|5370.7|5367.9|5370.7|5367.9|5369.2|5366.4|204
1582155900000|2020-02-19 23:45:00|5371.6|5368.8|5373.7|5370.9|5373.7|5370.9|5371.6|5368.8|197
1582156200000|2020-02-19 23:50:00|5372.7|5369.9|5374.7|5371.9|5374.7|5371.9|5372.7|5369.9|150
1582156500000|2020-02-19 23:55:00|5375.6|5372.8|5378.7|5375.9|5379.7|5376.9|5375.6|5372.8|355
1582156800000|2020-02-20 00:00:00|5377.7|5374.9|5381.7|5378.9|5386.7|5383.9|5377.7|5374.9|956
1582157100000|2020-02-20 00:05:00|5380.7|5377.9|5378.7|5375.9|5382.7|5379.9|5376.7|5373.9|445
1582157400000|2020-02-20 00:10:00|5378.2|5375.4|5381.7|5378.9|5382.7|5379.9|5376.7|5373.9|398
1582157700000|2020-02-20 00:15:00|5381.2|5378.4|5380.7|5377.9|5382.7|5379.9|5379.7|5376.9|165
1582158000000|2020-02-20 00:20:00|5381.7|5378.9|5374.7|5371.9|5381.7|5378.9|5373.7|5370.9|484
1582158300000|2020-02-20 00:25:00|5374.2|5371.4|5378.7|5375.9|5378.7|5375.9|5373.7|5370.9|277
1582158600000|2020-02-20 00:30:00|5377.7|5374.9|5374.7|5371.9|5378.7|5375.9|5373.7|5370.9|306
1582158900000|2020-02-20 00:35:00|5373.7|5370.9|5372.7|5369.9|5373.7|5370.9|5370.2|5367.4|496
1582159200000|2020-02-20 00:40:00|5372.2|5369.4|5375.7|5372.9|5376.7|5373.9|5371.7|5368.9|327
1582159500000|2020-02-20 00:45:00|5376.7|5373.9|5375.7|5372.9|5378.7|5375.9|5373.7|5370.9|265
1582159800000|2020-02-20 00:50:00|5374.7|5371.9|5374.7|5371.9|5376.7|5373.9|5374.7|5371.9|180
1582160100000|2020-02-20 00:55:00|5375.7|5372.9|5374.7|5371.9|5376.7|5373.9|5372.7|5369.9|407
1582160400000|2020-02-20 01:00:00|5374.2|5371.4|5397.7|5394.9|5397.7|5394.9|5370.7|5367.9|3767
1582160700000|2020-02-20 01:05:00|5398.7|5395.9|5402.7|5399.9|5404.7|5401.9|5392.7|5389.9|3627
1582161000000|2020-02-20 01:10:00|5403.7|5400.9|5404.7|5401.9|5406.7|5403.9|5400.7|5397.9|1239
1582161300000|2020-02-20 01:15:00|5405.7|5402.9|5409.7|5406.9|5411.7|5408.9|5402.7|5399.9|1325
1582161600000|2020-02-20 01:20:00|5408.7|5405.9|5404.7|5401.9|5408.7|5405.9|5403.7|5400.9|868
1582161900000|2020-02-20 01:25:00|5403.7|5400.9|5406.7|5403.9|5406.7|5403.9|5403.7|5400.9|624
1582162200000|2020-02-20 01:30:00|5405.7|5402.9|5398.7|5395.9|5406.7|5403.9|5395.7|5392.9|1133
1582162500000|2020-02-20 01:35:00|5397.7|5394.9|5404.7|5401.9|5406.7|5403.9|5397.7|5394.9|993
1582162800000|2020-02-20 01:40:00|5405.7|5402.9|5406.7|5403.9|5411.7|5408.9|5405.2|5402.4|781
1582163100000|2020-02-20 01:45:00|5405.7|5402.9|5404.7|5401.9|5405.7|5402.9|5402.7|5399.9|463
1582163400000|2020-02-20 01:50:00|5405.7|5402.9|5402.7|5399.9|5406.7|5403.9|5402.7|5399.9|474
1582163700000|2020-02-20 01:55:00|5401.7|5398.9|5398.7|5395.9|5402.7|5399.9|5398.7|5395.9|709
1582164000000|2020-02-20 02:00:00|5397.8|5395|5399.7|5396.9|5400.7|5397.9|5397.7|5394.9|829
1582164300000|2020-02-20 02:05:00|5398.7|5395.9|5395.7|5392.9|5398.7|5395.9|5394.7|5391.9|725
1582164600000|2020-02-20 02:10:00|5395.8|5393|5391.7|5388.9|5396.7|5393.9|5391.7|5388.9|553
1582164900000|2020-02-20 02:15:00|5392.7|5389.9|5389.7|5386.9|5392.7|5389.9|5389.7|5386.9|655
1582165200000|2020-02-20 02:20:00|5388.7|5385.9|5388.7|5385.9|5388.7|5385.9|5385.7|5382.9|712
1582165500000|2020-02-20 02:25:00|5387.7|5384.9|5388.7|5385.9|5392.7|5389.9|5386.7|5383.9|728
1582165800000|2020-02-20 02:30:00|5388.2|5385.4|5383.7|5380.9|5390.2|5387.4|5383.7|5380.9|654
1582166100000|2020-02-20 02:35:00|5384.7|5381.9|5383.7|5380.9|5385.7|5382.9|5377.7|5374.9|3671
1582166400000|2020-02-20 02:40:00|5383.2|5380.4|5373.7|5370.9|5383.7|5380.9|5369.7|5366.9|2336
1582166700000|2020-02-20 02:45:00|5373.8|5371|5373.8|5371|5376.7|5373.9|5371.8|5369|925
1582167000000|2020-02-20 02:50:00|5374.2|5371.4|5371.7|5368.9|5377.7|5374.9|5369.7|5366.9|1142
1582167300000|2020-02-20 02:55:00|5370.8|5368|5365.7|5362.9|5371.7|5368.9|5365.7|5362.9|1285
1582167600000|2020-02-20 03:00:00|5364.8|5362|5372.7|5369.9|5372.7|5369.9|5362.7|5359.9|1282
1582167900000|2020-02-20 03:05:00|5373.7|5370.9|5371.7|5368.9|5373.7|5370.9|5369.3|5366.5|822
1582168200000|2020-02-20 03:10:00|5371.8|5369|5375.8|5373|5376.7|5373.9|5369.8|5367|824
1582168500000|2020-02-20 03:15:00|5375.7|5372.9|5373.8|5371|5375.7|5372.9|5372.7|5369.9|488
1582168800000|2020-02-20 03:20:00|5373.7|5370.9|5373.8|5371|5374.8|5372|5367.8|5365|609
1582169100000|2020-02-20 03:25:00|5373.3|5370.5|5366.8|5364|5373.8|5371|5366.8|5364|789
1582169400000|2020-02-20 03:30:00|5367.2|5364.4|5357.8|5355|5368.8|5366|5357.8|5355|1472
1582169700000|2020-02-20 03:35:00|5356.8|5354|5363.8|5361|5363.8|5361|5355.8|5353|883
1582170000000|2020-02-20 03:40:00|5364.3|5361.5|5362.8|5360|5364.8|5362|5360.8|5358|446
1582170300000|2020-02-20 03:45:00|5362.7|5359.9|5363.8|5361|5366.8|5364|5361.8|5359|656
1582170600000|2020-02-20 03:50:00|5363.3|5360.5|5358.8|5356|5363.8|5361|5357.8|5355|666
1582170900000|2020-02-20 03:55:00|5358.3|5355.5|5361.8|5359|5361.8|5359|5357.8|5355|417
1582171200000|2020-02-20 04:00:00|5360.8|5358|5363.8|5361|5364.8|5362|5360.8|5358|438
1582171500000|2020-02-20 04:05:00|5364.7|5361.9|5364.8|5362|5365.7|5362.9|5362.8|5360|606
1582171800000|2020-02-20 04:10:00|5365.7|5362.9|5363.8|5361|5365.8|5363|5362.8|5360|181
1582172100000|2020-02-20 04:15:00|5364.8|5362|5365.8|5363|5366.8|5364|5363.8|5361|338
1582172400000|2020-02-20 04:20:00|5366.3|5363.5|5364.8|5362|5366.8|5364|5362.8|5360|369
1582172700000|2020-02-20 04:25:00|5365.8|5363|5367.8|5365|5367.8|5365|5365.8|5363|225
1582173000000|2020-02-20 04:30:00|5366.8|5364|5364.8|5362|5366.8|5364|5363.8|5361|364
1582173300000|2020-02-20 04:35:00|5365.7|5362.9|5363.8|5361|5366.8|5364|5363.8|5361|147
1582173600000|2020-02-20 04:40:00|5364.8|5362|5367.8|5365|5367.8|5365|5364.8|5362|285
1582173900000|2020-02-20 04:45:00|5368.8|5366|5371.8|5369|5372.8|5370|5368.8|5366|729
1582174200000|2020-02-20 04:50:00|5370.8|5368|5371.8|5369|5371.8|5369|5368.8|5366|276
1582174500000|2020-02-20 04:55:00|5372.8|5370|5371.8|5369|5372.8|5370|5371.3|5368.5|294
1582174800000|2020-02-20 05:00:00|5372.8|5370|5371.8|5369|5373.8|5371|5371.8|5369|344
1582175100000|2020-02-20 05:05:00|5370.8|5368|5373.8|5371|5374.8|5372|5370.8|5368|308
1582175400000|2020-02-20 05:10:00|5372.8|5370|5373.8|5371|5373.8|5371|5371.8|5369|313
1582175700000|2020-02-20 05:15:00|5372.9|5370.1|5375.8|5373|5375.8|5373|5372.9|5370.1|331
1582176000000|2020-02-20 05:20:00|5376.8|5374|5374.8|5372|5377.8|5375|5374.3|5371.5|366
1582176300000|2020-02-20 05:25:00|5374.3|5371.5|5372.8|5370|5374.8|5372|5372.8|5370|298
1582176600000|2020-02-20 05:30:00|5373.8|5371|5372.8|5370|5375.8|5373|5367.8|5365|747
1582176900000|2020-02-20 05:35:00|5373.8|5371|5374.8|5372|5375.8|5373|5373.8|5371|249
1582177200000|2020-02-20 05:40:00|5373.8|5371|5372.8|5370|5376.8|5374|5370.8|5368|488
1582177500000|2020-02-20 05:45:00|5373.8|5371|5380.8|5378|5380.8|5378|5373.8|5371|651
1582177800000|2020-02-20 05:50:00|5379.9|5377.1|5380.9|5378.1|5380.9|5378.1|5378.3|5375.5|472
1582178100000|2020-02-20 05:55:00|5380.8|5378|5381.8|5379|5385.8|5383|5380.8|5378|897
1582178400000|2020-02-20 06:00:00|5380.8|5378|5378.8|5376|5380.8|5378|5377.8|5375|533
1582178700000|2020-02-20 06:05:00|5378.9|5376.1|5379.8|5377|5383.8|5381|5378.8|5376|616
1582179000000|2020-02-20 06:10:00|5378.9|5376.1|5379.8|5377|5379.8|5377|5375.9|5373.1|525
1582179300000|2020-02-20 06:15:00|5379.9|5377.1|5383.8|5381|5383.8|5381|5379.9|5377.1|652
1582179600000|2020-02-20 06:20:00|5382.9|5380.1|5383.8|5381|5384.8|5382|5380.8|5378|718
1582179900000|2020-02-20 06:25:00|5382.8|5380|5382.8|5380|5382.8|5380|5380.8|5378|296
1582180200000|2020-02-20 06:30:00|5381.9|5379.1|5384.9|5382.1|5386.8|5384|5381.9|5379.1|597
1582180500000|2020-02-20 06:35:00|5385.8|5383|5387.9|5385.1|5387.9|5385.1|5383.9|5381.1|470
1582180800000|2020-02-20 06:40:00|5386.9|5384.1|5384.9|5382.1|5386.9|5384.1|5383.9|5381.1|376
1582181100000|2020-02-20 06:45:00|5383.9|5381.1|5383.9|5381.1|5386.9|5384.1|5382.9|5380.1|407
1582181400000|2020-02-20 06:50:00|5384.4|5381.6|5379.9|5377.1|5384.4|5381.6|5379.9|5377.1|497
1582181700000|2020-02-20 06:55:00|5378.9|5376.1|5378.9|5376.1|5379.9|5377.1|5377.9|5375.1|408
1582182000000|2020-02-20 07:00:00|5377.9|5375.1|5372.9|5370.1|5378.9|5376.1|5369.9|5367.1|2039
1582182300000|2020-02-20 07:05:00|5373.9|5371.1|5375.9|5373.1|5376.8|5374|5370.9|5368.1|829
1582182600000|2020-02-20 07:10:00|5375.4|5372.6|5376.9|5374.1|5377.9|5375.1|5374.9|5372.1|537
1582182900000|2020-02-20 07:15:00|5377.9|5375.1|5384.9|5382.1|5386.9|5384.1|5376.9|5374.1|962
1582183200000|2020-02-20 07:20:00|5385.9|5383.1|5381.9|5379.1|5388.9|5386.1|5381.9|5379.1|1227
1582183500000|2020-02-20 07:25:00|5380.9|5378.1|5379.9|5377.1|5381.9|5379.1|5377.9|5375.1|730
1582183800000|2020-02-20 07:30:00|5380.9|5378.1|5381.9|5379.1|5384.9|5382.1|5378.9|5376.1|721
1582184100000|2020-02-20 07:35:00|5382.9|5380.1|5382.9|5380.1|5385.9|5383.1|5382.9|5380.1|654
1582184400000|2020-02-20 07:40:00|5383|5380.2|5379.9|5377.1|5383.9|5381.1|5376.9|5374.1|950
1582184700000|2020-02-20 07:45:00|5380.9|5378.1|5382.9|5380.1|5384.4|5381.6|5380.9|5378.1|556
1582185000000|2020-02-20 07:50:00|5381.9|5379.1|5383.9|5381.1|5383.9|5381.1|5380|5377.2|400
1582185300000|2020-02-20 07:55:00|5384|5381.2|5382.9|5380.1|5385.4|5382.6|5380.9|5378.1|472
1582185600000|2020-02-20 08:00:00|5383.9|5381.1|5373.9|5371.1|5383.9|5381.1|5372.9|5370.1|2546
1582185900000|2020-02-20 08:05:00|5373|5370.2|5369.9|5367.1|5377.9|5375.1|5369.9|5367.1|2146
1582186200000|2020-02-20 08:10:00|5370|5367.2|5371|5368.2|5373.9|5371.1|5368.9|5366.1|1633
1582186500000|2020-02-20 08:15:00|5371.9|5369.1|5366|5363.2|5372.9|5370.1|5364|5361.2|3447
1582186800000|2020-02-20 08:20:00|5365.5|5362.7|5355|5352.2|5366|5363.2|5354|5351.2|2803
1582187100000|2020-02-20 08:25:00|5354|5351.2|5351|5348.2|5355|5352.2|5347|5344.2|6021
1582187400000|2020-02-20 08:30:00|5352|5349.2|5356|5353.2|5357|5354.2|5349|5346.2|3910
1582187700000|2020-02-20 08:35:00|5355|5352.2|5355|5352.2|5356|5353.2|5354|5351.2|1268
1582188000000|2020-02-20 08:40:00|5354|5351.2|5356|5353.2|5357|5354.2|5353|5350.2|1170
1582188300000|2020-02-20 08:45:00|5356.5|5353.7|5357|5354.2|5359|5356.2|5356|5353.2|1821
1582188600000|2020-02-20 08:50:00|5358|5355.2|5357|5354.2|5358|5355.2|5353|5350.2|1404
1582188900000|2020-02-20 08:55:00|5356|5353.2|5361|5358.2|5361|5358.2|5356|5353.2|1812
1582189200000|2020-02-20 09:00:00|5360|5357.2|5363|5360.2|5367|5364.2|5357|5354.2|2752
1582189500000|2020-02-20 09:05:00|5362.1|5359.3|5363|5360.2|5366|5363.2|5360|5357.2|1374
1582189800000|2020-02-20 09:10:00|5362|5359.2|5366|5363.2|5366|5363.2|5362|5359.2|1207
1582190100000|2020-02-20 09:15:00|5366.1|5363.3|5366.1|5363.3|5367|5364.2|5362|5359.2|1160
1582190400000|2020-02-20 09:20:00|5366|5363.2|5361|5358.2|5367.1|5364.3|5358|5355.2|2190
1582190700000|2020-02-20 09:25:00|5360.1|5357.3|5366|5363.2|5367|5364.2|5358|5355.2|3145
1582191000000|2020-02-20 09:30:00|5365|5362.2|5368|5365.2|5370|5367.2|5364|5361.2|1242
1582191300000|2020-02-20 09:35:00|5369|5366.2|5371|5368.2|5371|5368.2|5368|5365.2|945
1582191600000|2020-02-20 09:40:00|5370.5|5367.7|5369|5366.2|5373|5370.2|5367|5364.2|977
1582191900000|2020-02-20 09:45:00|5370|5367.2|5368|5365.2|5372|5369.2|5367|5364.2|776
1582192200000|2020-02-20 09:50:00|5367|5364.2|5365|5362.2|5367|5364.2|5363|5360.2|1018
1582192500000|2020-02-20 09:55:00|5364|5361.2|5375|5372.2|5377|5374.2|5363|5360.2|2127
1582192800000|2020-02-20 10:00:00|5374|5371.2|5382|5379.2|5387|5384.2|5371|5368.2|3324
1582193100000|2020-02-20 10:05:00|5383|5380.2|5379|5376.2|5383|5380.2|5378|5375.2|944
1582193400000|2020-02-20 10:10:00|5378|5375.2|5370|5367.2|5379|5376.2|5369|5366.2|2087
1582193700000|2020-02-20 10:15:00|5371|5368.2|5371|5368.2|5374|5371.2|5366|5363.2|2121
1582194000000|2020-02-20 10:20:00|5372|5369.2|5371|5368.2|5372|5369.2|5367|5364.2|961
1582194300000|2020-02-20 10:25:00|5371.5|5368.7|5372|5369.2|5376|5373.2|5370|5367.2|905
1582194600000|2020-02-20 10:30:00|5371|5368.2|5373|5370.2|5373|5370.2|5368|5365.2|1013
1582194900000|2020-02-20 10:35:00|5372|5369.2|5361|5358.2|5372|5369.2|5360|5357.2|2172
1582195200000|2020-02-20 10:40:00|5360.5|5357.7|5365|5362.2|5367|5364.2|5360.1|5357.3|1281
1582195500000|2020-02-20 10:45:00|5364.1|5361.3|5364|5361.2|5366|5363.2|5363.1|5360.3|456
1582195800000|2020-02-20 10:50:00|5365|5362.2|5361.1|5358.3|5367|5364.2|5360|5357.2|873
1582196100000|2020-02-20 10:55:00|5361|5358.2|5366|5363.2|5367|5364.2|5361|5358.2|846
1582196400000|2020-02-20 11:00:00|5365.1|5362.3|5365|5362.2|5367|5364.2|5356.1|5353.3|2711
1582196700000|2020-02-20 11:05:00|5365.1|5362.3|5367|5364.2|5375|5372.2|5365|5362.2|2135
1582197000000|2020-02-20 11:10:00|5367.1|5364.3|5365.1|5362.3|5368.1|5365.3|5362|5359.2|1111
1582197300000|2020-02-20 11:15:00|5366|5363.2|5360|5357.2|5368.1|5365.3|5358.1|5355.3|1146
1582197600000|2020-02-20 11:20:00|5359.5|5356.7|5363.1|5360.3|5366|5363.2|5359.1|5356.3|1059
1582197900000|2020-02-20 11:25:00|5363|5360.2|5366.1|5363.3|5367.1|5364.3|5361.1|5358.3|633
1582198200000|2020-02-20 11:30:00|5367|5364.2|5367.1|5364.3|5370.1|5367.3|5363.1|5360.3|707
1582198500000|2020-02-20 11:35:00|5367|5364.2|5368.1|5365.3|5371.1|5368.3|5366.1|5363.3|782
1582198800000|2020-02-20 11:40:00|5368|5365.2|5373.1|5370.3|5377.1|5374.3|5367|5364.2|1647
1582199100000|2020-02-20 11:45:00|5373|5370.2|5374|5371.2|5376.1|5373.3|5373|5370.2|853
1582199400000|2020-02-20 11:50:00|5373.1|5370.3|5371|5368.2|5374.1|5371.3|5366|5363.2|1414
1582199700000|2020-02-20 11:55:00|5370.6|5367.8|5368.1|5365.3|5373.1|5370.3|5367.1|5364.3|903
1582200000000|2020-02-20 12:00:00|5367.1|5364.3|5373.1|5370.3|5374.1|5371.3|5364.1|5361.3|1072
1582200300000|2020-02-20 12:05:00|5374|5371.2|5382|5379.2|5382.1|5379.3|5373.1|5370.3|2811
1582200600000|2020-02-20 12:10:00|5382.1|5379.3|5381.1|5378.3|5389|5386.2|5378.1|5375.3|2856
1582200900000|2020-02-20 12:15:00|5382.1|5379.3|5385.1|5382.3|5385.1|5382.3|5380.1|5377.3|1748
1582201200000|2020-02-20 12:20:00|5386|5383.2|5387.1|5384.3|5389.1|5386.3|5384.1|5381.3|1550
1582201500000|2020-02-20 12:25:00|5387.6|5384.8|5392.1|5389.3|5396.2|5393.4|5387.1|5384.3|2810
1582201800000|2020-02-20 12:30:00|5393|5390.2|5396.1|5393.3|5396.1|5393.3|5389.1|5386.3|1526
1582202100000|2020-02-20 12:35:00|5397.1|5394.3|5395.1|5392.3|5399.1|5396.3|5391.1|5388.3|1673
1582202400000|2020-02-20 12:40:00|5394.1|5391.3|5393.1|5390.3|5397.1|5394.3|5390.1|5387.3|1352
1582202700000|2020-02-20 12:45:00|5393.6|5390.8|5392.1|5389.3|5395.1|5392.3|5390.1|5387.3|1157
1582203000000|2020-02-20 12:50:00|5393.1|5390.3|5396|5393.2|5400|5397.2|5391.1|5388.3|3097
1582203300000|2020-02-20 12:55:00|5395.1|5392.3|5401|5398.2|5404|5401.2|5394.1|5391.3|4953
1582203600000|2020-02-20 13:00:00|5402|5399.2|5403|5400.2|5407|5404.2|5402|5399.2|3411
1582203900000|2020-02-20 13:05:00|5403.9|5401.1|5402|5399.2|5405|5402.2|5399|5396.2|2880
1582204200000|2020-02-20 13:10:00|5403|5400.2|5399|5396.2|5403|5400.2|5399|5396.2|1354
1582204500000|2020-02-20 13:15:00|5398|5395.2|5391|5388.2|5399|5396.2|5390|5387.2|4148
1582204800000|2020-02-20 13:20:00|5392|5389.2|5388|5385.2|5393|5390.2|5386|5383.2|2560
1582205100000|2020-02-20 13:25:00|5389|5386.2|5388|5385.2|5390|5387.2|5387|5384.2|1009
1582205400000|2020-02-20 13:30:00|5389|5386.2|5399|5396.2|5405|5402.2|5389|5386.2|5219
1582205700000|2020-02-20 13:35:00|5398|5395.2|5383|5380.2|5400|5397.2|5383|5380.2|5835
1582206000000|2020-02-20 13:40:00|5382.1|5379.3|5389|5386.2|5391|5388.2|5379.1|5376.3|4727
1582206300000|2020-02-20 13:45:00|5388|5385.2|5392|5389.2|5395|5392.2|5387|5384.2|2915
1582206600000|2020-02-20 13:50:00|5391|5388.2|5396|5393.2|5396|5393.2|5388|5385.2|5132
1582206900000|2020-02-20 13:55:00|5395|5392.2|5401|5398.2|5402|5399.2|5391|5388.2|3022
1582207200000|2020-02-20 14:00:00|5400|5397.2|5408|5405.2|5422.5|5419.7|5398|5395.2|11986
1582207500000|2020-02-20 14:05:00|5408.9|5406.1|5415|5412.2|5426.6|5423.8|5402|5399.2|10572
1582207800000|2020-02-20 14:10:00|5414.9|5412.1|5410.6|5407.8|5419|5416.2|5408.1|5405.3|6296
1582208100000|2020-02-20 14:15:00|5411|5408.2|5414.1|5411.3|5418.5|5415.7|5410|5407.2|3441
1582208400000|2020-02-20 14:20:00|5413.1|5410.3|5416|5413.2|5421.1|5418.3|5413.1|5410.3|2785
1582208700000|2020-02-20 14:25:00|5416.1|5413.3|5413|5410.2|5425|5422.2|5413|5410.2|3857
1582209000000|2020-02-20 14:30:00|5412.1|5409.3|5416|5413.2|5418|5415.2|5407|5404.2|6535
1582209300000|2020-02-20 14:35:00|5416.1|5413.3|5408|5405.2|5416.1|5413.3|5403.1|5400.3|6100
1582209600000|2020-02-20 14:40:00|5409|5406.2|5411|5408.2|5413|5410.2|5401|5398.2|6006
1582209900000|2020-02-20 14:45:00|5410|5407.2|5418|5415.2|5418|5415.2|5405|5402.2|4136
1582210200000|2020-02-20 14:50:00|5417|5414.2|5416|5413.2|5421|5418.2|5416|5413.2|3146
1582210500000|2020-02-20 14:55:00|5417|5414.2|5409|5406.2|5417|5414.2|5407|5404.2|2504
1582210800000|2020-02-20 15:00:00|5409.9|5407.1|5410|5407.2|5417|5414.2|5408|5405.2|5371
1582211100000|2020-02-20 15:05:00|5409.5|5406.7|5420|5417.2|5421|5418.2|5409|5406.2|4713
1582211400000|2020-02-20 15:10:00|5420.9|5418.1|5422|5419.2|5425|5422.2|5420|5417.2|3535
1582211700000|2020-02-20 15:15:00|5421.1|5418.3|5423|5420.2|5424|5421.2|5419|5416.2|4063
1582212000000|2020-02-20 15:20:00|5424|5421.2|5427|5424.2|5429|5426.2|5423|5420.2|4567
1582212300000|2020-02-20 15:25:00|5428|5425.2|5431|5428.2|5436|5433.2|5422|5419.2|8197
1582212600000|2020-02-20 15:30:00|5431.9|5429.1|5437|5434.2|5438|5435.2|5430|5427.2|4009
1582212900000|2020-02-20 15:35:00|5436.9|5434.1|5439|5436.2|5439|5436.2|5430|5427.2|4963
1582213200000|2020-02-20 15:40:00|5439.9|5437.1|5441|5438.2|5442|5439.2|5434|5431.2|4346
1582213500000|2020-02-20 15:45:00|5440.9|5438.1|5444.9|5442.1|5447.9|5445.1|5440|5437.2|11219
1582213800000|2020-02-20 15:50:00|5444|5441.2|5446.9|5444.1|5450|5447.2|5444|5441.2|3377
1582214100000|2020-02-20 15:55:00|5446.5|5443.7|5446.5|5443.7|5448.9|5446.1|5443.9|5441.1|2759
1582214400000|2020-02-20 16:00:00|5447.3|5444.5|5436|5433.2|5468|5463.6|5433|5430.2|19977
1582214700000|2020-02-20 16:05:00|5436.9|5434.1|5442.9|5440.1|5456.9|5454.1|5436|5433.2|14715
1582215000000|2020-02-20 16:10:00|5441.9|5439.1|5446.9|5444.1|5453.9|5451.1|5439.9|5437.1|8413
1582215300000|2020-02-20 16:15:00|5447.9|5445.1|5433.9|5431.1|5447.9|5445.1|5426.9|5424.1|11221
1582215600000|2020-02-20 16:20:00|5433|5430.2|5446.9|5444.1|5448|5445.2|5430|5427.2|8910
1582215900000|2020-02-20 16:25:00|5446|5443.2|5429|5426.2|5447.9|5445.1|5425|5422.2|11036
1582216200000|2020-02-20 16:30:00|5429.9|5427.1|5418|5415.2|5435.9|5433.1|5410|5407.2|19028
1582216500000|2020-02-20 16:35:00|5418.9|5416.1|5415|5412.2|5422|5419.2|5410|5407.2|8557
1582216800000|2020-02-20 16:40:00|5415.9|5413.1|5401|5398.2|5418|5415.2|5400|5397.2|8887
1582217100000|2020-02-20 16:45:00|5401.9|5399.1|5387|5384.2|5405|5402.2|5386|5383.2|7892
1582217400000|2020-02-20 16:50:00|5388|5385.2|5396|5393.2|5397|5394.2|5380|5377.2|9621
1582217700000|2020-02-20 16:55:00|5395.1|5392.3|5389|5386.2|5402|5399.2|5385|5382.2|6238
1582218000000|2020-02-20 17:00:00|5389.9|5387.1|5388|5385.2|5398.4|5395.6|5384|5381.2|8108
1582218300000|2020-02-20 17:05:00|5387|5384.2|5392.1|5389.3|5398|5395.2|5387|5384.2|5359
1582218600000|2020-02-20 17:10:00|5392|5389.2|5408.1|5405.3|5409.1|5406.3|5392|5389.2|6945
1582218900000|2020-02-20 17:15:00|5408.5|5405.7|5408|5405.2|5410|5407.2|5403.1|5400.3|4063
1582219200000|2020-02-20 17:20:00|5407.6|5404.8|5397.1|5394.3|5413|5410.2|5394.1|5391.3|4948
1582219500000|2020-02-20 17:25:00|5398|5395.2|5391.1|5388.3|5406|5403.2|5391.1|5388.3|4344
1582219800000|2020-02-20 17:30:00|5391.5|5388.7|5392|5389.2|5397|5394.2|5384|5381.2|4822
1582220100000|2020-02-20 17:35:00|5392.1|5389.3|5390|5387.2|5397.1|5394.3|5386|5383.2|2686
1582220400000|2020-02-20 17:40:00|5390.1|5387.3|5396|5393.2|5397|5394.2|5387|5384.2|3545
1582220700000|2020-02-20 17:45:00|5396.5|5393.7|5392|5389.2|5399|5396.2|5392|5389.2|2369
1582221000000|2020-02-20 17:50:00|5391|5388.2|5399|5396.2|5400|5397.2|5387|5384.2|2264
1582221300000|2020-02-20 17:55:00|5400|5397.2|5401|5398.2|5405|5402.2|5398|5395.2|3023
1582221600000|2020-02-20 18:00:00|5401.5|5398.7|5398|5395.2|5403|5400.2|5396|5393.2|1911
1582221900000|2020-02-20 18:05:00|5397.1|5394.3|5408|5405.2|5409|5406.2|5397|5394.2|2656
1582222200000|2020-02-20 18:10:00|5409|5406.2|5423|5420.2|5424|5421.2|5408|5405.2|5703
1582222500000|2020-02-20 18:15:00|5424|5421.2|5413|5410.2|5424|5421.2|5413|5410.2|3035
1582222800000|2020-02-20 18:20:00|5413.9|5411.1|5412|5409.2|5417|5414.2|5408|5405.2|3413
1582223100000|2020-02-20 18:25:00|5413|5410.2|5404|5401.2|5414|5411.2|5400|5397.2|3566
1582223400000|2020-02-20 18:30:00|5403.1|5400.3|5403|5400.2|5406|5403.2|5396|5393.2|2819
1582223700000|2020-02-20 18:35:00|5402.5|5399.7|5392.1|5389.3|5404.1|5401.3|5391|5388.2|2993
1582224000000|2020-02-20 18:40:00|5392|5389.2|5388|5385.2|5395|5392.2|5386.1|5383.3|2346
1582224300000|2020-02-20 18:45:00|5388.5|5385.7|5393|5390.2|5395|5392.2|5388|5385.2|2391
1582224600000|2020-02-20 18:50:00|5394|5391.2|5390|5387.2|5396|5393.2|5390|5387.2|1740
1582224900000|2020-02-20 18:55:00|5391|5388.2|5392|5389.2|5396|5393.2|5390|5387.2|1766
1582225200000|2020-02-20 19:00:00|5391.1|5388.3|5397|5394.2|5399|5396.2|5385|5382.2|4344
1582225500000|2020-02-20 19:05:00|5396.1|5393.3|5407|5404.2|5411|5408.2|5396.1|5393.3|5732
1582225800000|2020-02-20 19:10:00|5406.1|5403.3|5399|5396.2|5408.1|5405.3|5399|5396.2|3364
1582226100000|2020-02-20 19:15:00|5398.1|5395.3|5391.1|5388.3|5401|5398.2|5389|5386.2|5253
1582226400000|2020-02-20 19:20:00|5392|5389.2|5382.1|5379.3|5393.1|5390.3|5382.1|5379.3|4358
1582226700000|2020-02-20 19:25:00|5382|5379.2|5394|5391.2|5396|5393.2|5381.1|5378.3|13978
1582227000000|2020-02-20 19:30:00|5394.1|5391.3|5394|5391.2|5395.6|5392.8|5390.1|5387.3|2870
1582227300000|2020-02-20 19:35:00|5394.1|5391.3|5396|5393.2|5397.1|5394.3|5392.1|5389.3|1091
1582227600000|2020-02-20 19:40:00|5395.1|5392.3|5396|5393.2|5398|5395.2|5393|5390.2|1993
1582227900000|2020-02-20 19:45:00|5397|5394.2|5400|5397.2|5401|5398.2|5397|5394.2|1147
1582228200000|2020-02-20 19:50:00|5399|5396.2|5393|5390.2|5400|5397.2|5393|5390.2|733
1582228500000|2020-02-20 19:55:00|5392.1|5389.3|5388|5385.2|5395.1|5392.3|5385|5382.2|1661
1582228800000|2020-02-20 20:00:00|5388.1|5385.3|5393|5390.2|5393|5390.2|5386|5383.2|1208
1582229100000|2020-02-20 20:05:00|5392.5|5389.7|5388|5385.2|5394|5391.2|5388|5385.2|656
1582229400000|2020-02-20 20:10:00|5387|5384.2|5388|5385.2|5389|5386.2|5384|5381.2|612
1582229700000|2020-02-20 20:15:00|5387|5384.2|5388.1|5385.3|5389.1|5386.3|5385.1|5382.3|742
1582230000000|2020-02-20 20:20:00|5389|5386.2|5392.1|5389.3|5394|5391.2|5388.1|5385.3|666
1582230300000|2020-02-20 20:25:00|5393|5390.2|5390.1|5387.3|5393.1|5390.3|5390|5387.2|364
1582230600000|2020-02-20 20:30:00|5390.5|5387.7|5396|5393.2|5396.5|5393.7|5387.1|5384.3|1308
1582230900000|2020-02-20 20:35:00|5397|5394.2|5392.1|5389.3|5399|5396.2|5392.1|5389.3|1112
1582231200000|2020-02-20 20:40:00|5392|5389.2|5393|5390.2|5394|5391.2|5391|5388.2|1738
1582231500000|2020-02-20 20:45:00|5392.1|5389.3|5387|5384.2|5393|5390.2|5386|5383.2|781
1582231800000|2020-02-20 20:50:00|5386|5383.2|5388|5385.2|5388|5385.2|5386|5383.2|802
1582232100000|2020-02-20 20:55:00|5388.5|5385.7|5394|5391.2|5395|5392.2|5388|5385.2|976
1582232400000|2020-02-20 21:00:00|5395|5392.2|5395|5392.2|5395|5392.2|5392|5389.2|617
1582232700000|2020-02-20 21:05:00|5394|5391.2|5392|5389.2|5396|5393.2|5392|5389.2|324
1582233000000|2020-02-20 21:10:00|5393|5390.2|5392|5389.2|5394|5391.2|5391|5388.2|371
1582233300000|2020-02-20 21:15:00|5391|5388.2|5393|5390.2|5393|5390.2|5388|5385.2|1906
1582233600000|2020-02-20 21:20:00|5392.5|5389.7|5389|5386.2|5392.5|5389.7|5389|5386.2|217
1582233900000|2020-02-20 21:25:00|5389.9|5387.1|5390|5387.2|5391|5388.2|5389|5386.2|220
1582234200000|2020-02-20 21:30:00|5390.5|5387.7|5390|5387.2|5391|5388.2|5390|5387.2|145
1582234500000|2020-02-20 21:35:00|5389|5386.2|5388|5385.2|5390|5387.2|5387|5384.2|582
1582234800000|2020-02-20 21:40:00|5387.1|5384.3|5386|5383.2|5389|5386.2|5386|5383.2|265
1582235100000|2020-02-20 21:45:00|5387|5384.2|5379.1|5376.3|5387|5384.2|5379|5376.2|1821
1582235400000|2020-02-20 21:50:00|5379|5376.2|5376|5373.2|5380.1|5377.3|5373.1|5370.3|827
1582235700000|2020-02-20 21:55:00|5375.1|5372.3|5375|5372.2|5376|5373.2|5372.6|5369.8|307
1582239600000|2020-02-20 23:00:00|5376.1|5373.3|5371.1|5368.3|5384.2|5378.2|5368.1|5365.3|756
1582239900000|2020-02-20 23:05:00|5371|5368.2|5367.1|5364.3|5371|5368.2|5367.1|5364.3|372
1582240200000|2020-02-20 23:10:00|5368.1|5365.3|5368.1|5365.3|5369.1|5366.3|5366.1|5363.3|226
1582240500000|2020-02-20 23:15:00|5367.1|5364.3|5362.1|5359.3|5369.1|5366.3|5360.2|5357.4|519
1582240800000|2020-02-20 23:20:00|5360.7|5357.9|5362.1|5359.3|5363.1|5360.3|5354.1|5351.3|760
1582241100000|2020-02-20 23:25:00|5361.2|5358.4|5360.1|5357.3|5366.1|5363.3|5360.1|5357.3|336
1582241400000|2020-02-20 23:30:00|5361.1|5358.3|5363.1|5360.3|5366.1|5363.3|5360.4|5357.6|384
1582241700000|2020-02-20 23:35:00|5364.1|5361.3|5367.1|5364.3|5367.1|5364.3|5363.1|5360.3|219
1582242000000|2020-02-20 23:40:00|5368.1|5365.3|5370.1|5367.3|5372.1|5369.3|5367.1|5364.3|321
1582242300000|2020-02-20 23:45:00|5371|5368.2|5358.1|5355.3|5371.1|5368.3|5353.1|5350.3|983
1582242600000|2020-02-20 23:50:00|5358|5355.2|5349.6|5346.8|5358|5355.2|5340.1|5337.3|1056
1582242900000|2020-02-20 23:55:00|5349.1|5346.3|5350.1|5347.3|5355.1|5352.3|5346.1|5343.3|519
1582243200000|2020-02-21 00:00:00|5349.1|5346.3|5356.1|5353.3|5359.1|5356.3|5349.1|5346.3|487
1582243500000|2020-02-21 00:05:00|5357|5354.2|5364.1|5361.3|5367.1|5364.3|5354.1|5351.3|785
1582243800000|2020-02-21 00:10:00|5363.1|5360.3|5365.1|5362.3|5368|5365.2|5363.1|5360.3|286
1582244100000|2020-02-21 00:15:00|5364.7|5361.9|5363.1|5360.3|5367.1|5364.3|5363.1|5360.3|230
1582244400000|2020-02-21 00:20:00|5362.6|5359.8|5366.1|5363.3|5370.1|5367.3|5362.1|5359.3|327
1582244700000|2020-02-21 00:25:00|5366.6|5363.8|5364.6|5361.8|5366.6|5363.8|5362.1|5359.3|191
1582245000000|2020-02-21 00:30:00|5365.1|5362.3|5367.1|5364.3|5368.6|5365.8|5365.1|5362.3|204
1582245300000|2020-02-21 00:35:00|5367.6|5364.8|5375.1|5372.3|5376.1|5373.3|5367.6|5364.8|507
1582245600000|2020-02-21 00:40:00|5373.3|5370.5|5367.1|5364.3|5375.1|5372.3|5365.2|5362.4|669
1582245900000|2020-02-21 00:45:00|5366.1|5363.3|5366.6|5363.8|5370.1|5367.3|5365.1|5362.3|225
1582246200000|2020-02-21 00:50:00|5366.1|5363.3|5365.1|5362.3|5367.1|5364.3|5362.2|5359.4|178
1582246500000|2020-02-21 00:55:00|5364.6|5361.8|5370.1|5367.3|5370.1|5367.3|5364.6|5361.8|175
1582246800000|2020-02-21 01:00:00|5369.1|5366.3|5360.6|5357.8|5375.1|5372.3|5358.1|5355.3|1472
1582247100000|2020-02-21 01:05:00|5361.1|5358.3|5370.1|5367.3|5371.1|5368.3|5361.1|5358.3|810
1582247400000|2020-02-21 01:10:00|5369.2|5366.4|5381.1|5378.3|5383.1|5380.3|5368.2|5365.4|1203
1582247700000|2020-02-21 01:15:00|5382.1|5379.3|5381.1|5378.3|5387.1|5384.3|5379.1|5376.3|1082
1582248000000|2020-02-21 01:20:00|5381.2|5378.4|5376.2|5373.4|5383.2|5380.4|5375.2|5372.4|760
1582248300000|2020-02-21 01:25:00|5376.1|5373.3|5372.1|5369.3|5377.1|5374.3|5371.1|5368.3|679
1582248600000|2020-02-21 01:30:00|5371.2|5368.4|5378.2|5375.4|5378.2|5375.4|5371.2|5368.4|678
1582248900000|2020-02-21 01:35:00|5378.1|5375.3|5376.2|5373.4|5379.2|5376.4|5375.2|5372.4|335
1582249200000|2020-02-21 01:40:00|5375.7|5372.9|5372.2|5369.4|5376.2|5373.4|5367.2|5364.4|772
1582249500000|2020-02-21 01:45:00|5371.2|5368.4|5367.2|5364.4|5372.1|5369.3|5366.7|5363.9|452
1582249800000|2020-02-21 01:50:00|5368.1|5365.3|5366.2|5363.4|5372.2|5369.4|5366.2|5363.4|587
1582250100000|2020-02-21 01:55:00|5367.1|5364.3|5362.2|5359.4|5369.2|5366.4|5361.7|5358.9|774
1582250400000|2020-02-21 02:00:00|5362.6|5359.8|5356.2|5353.4|5364.2|5361.4|5356.2|5353.4|902
1582250700000|2020-02-21 02:05:00|5356.6|5353.8|5355.1|5352.3|5358.2|5355.4|5351.2|5348.4|1381
1582251000000|2020-02-21 02:10:00|5354.2|5351.4|5362.2|5359.4|5363.2|5360.4|5354.2|5351.4|926
1582251300000|2020-02-21 02:15:00|5361.2|5358.4|5356.2|5353.4|5363.2|5360.4|5356.2|5353.4|524
1582251600000|2020-02-21 02:20:00|5357.1|5354.3|5359.2|5356.4|5360.1|5357.3|5356.2|5353.4|205
1582251900000|2020-02-21 02:25:00|5358.2|5355.4|5351.2|5348.4|5359.1|5356.3|5351.2|5348.4|614
1582252200000|2020-02-21 02:30:00|5350.2|5347.4|5355.2|5352.4|5355.2|5352.4|5349.2|5346.4|1034
1582252500000|2020-02-21 02:35:00|5355.6|5352.8|5358.2|5355.4|5358.2|5355.4|5355.2|5352.4|401
1582252800000|2020-02-21 02:40:00|5357.7|5354.9|5358.2|5355.4|5359.2|5356.4|5357.2|5354.4|300
1582253100000|2020-02-21 02:45:00|5357.2|5354.4|5358.2|5355.4|5358.2|5355.4|5356.1|5353.3|255
1582253400000|2020-02-21 02:50:00|5357.2|5354.4|5355.2|5352.4|5357.2|5354.4|5354.2|5351.4|234
1582253700000|2020-02-21 02:55:00|5354.3|5351.5|5362.2|5359.4|5362.2|5359.4|5353.1|5350.3|795
1582254000000|2020-02-21 03:00:00|5361.2|5358.4|5364.2|5361.4|5366.2|5363.4|5361.2|5358.4|423
1582254300000|2020-02-21 03:05:00|5363.2|5360.4|5363.2|5360.4|5364.2|5361.4|5361.2|5358.4|522
1582254600000|2020-02-21 03:10:00|5362.2|5359.4|5359.2|5356.4|5362.2|5359.4|5358.2|5355.4|545
1582254900000|2020-02-21 03:15:00|5358.2|5355.4|5358.2|5355.4|5361.2|5358.4|5357.2|5354.4|404
1582255200000|2020-02-21 03:20:00|5359.2|5356.4|5357.2|5354.4|5361.2|5358.4|5355.2|5352.4|607
1582255500000|2020-02-21 03:25:00|5356.2|5353.4|5363.2|5360.4|5363.2|5360.4|5356.2|5353.4|643
1582255800000|2020-02-21 03:30:00|5362.2|5359.4|5361.2|5358.4|5363.2|5360.4|5360.3|5357.5|243
1582256100000|2020-02-21 03:35:00|5362.2|5359.4|5362.2|5359.4|5362.2|5359.4|5359.2|5356.4|215
1582256400000|2020-02-21 03:40:00|5361.3|5358.5|5363.2|5360.4|5364.2|5361.4|5361.2|5358.4|251
1582256700000|2020-02-21 03:45:00|5364.1|5361.3|5363.2|5360.4|5364.2|5361.4|5363.2|5360.4|112
1582257000000|2020-02-21 03:50:00|5364.1|5361.3|5360.2|5357.4|5364.1|5361.3|5359.2|5356.4|334
1582257300000|2020-02-21 03:55:00|5359.2|5356.4|5364.2|5361.4|5364.2|5361.4|5357.2|5354.4|527
1582257600000|2020-02-21 04:00:00|5363.2|5360.4|5361.2|5358.4|5364.2|5361.4|5361.2|5358.4|235
1582257900000|2020-02-21 04:05:00|5362.2|5359.4|5359.2|5356.4|5363.2|5360.4|5358.2|5355.4|320
1582258200000|2020-02-21 04:10:00|5358.3|5355.5|5358.2|5355.4|5360.2|5357.4|5358.2|5355.4|251
1582258500000|2020-02-21 04:15:00|5359.2|5356.4|5360.2|5357.4|5360.2|5357.4|5358.2|5355.4|88
1582258800000|2020-02-21 04:20:00|5359.7|5356.9|5359.2|5356.4|5360.2|5357.4|5359.2|5356.4|115
1582259100000|2020-02-21 04:25:00|5358.3|5355.5|5356.2|5353.4|5358.3|5355.5|5355.3|5352.5|231
1582259400000|2020-02-21 04:30:00|5357.1|5354.3|5355.2|5352.4|5357.2|5354.4|5354.2|5351.4|259
1582259700000|2020-02-21 04:35:00|5356.2|5353.4|5354.3|5351.5|5356.2|5353.4|5353.3|5350.5|340
1582260000000|2020-02-21 04:40:00|5355.2|5352.4|5354.2|5351.4|5356.2|5353.4|5354.2|5351.4|183
1582260300000|2020-02-21 04:45:00|5353.2|5350.4|5355.3|5352.5|5356.3|5353.5|5353.2|5350.4|216
1582260600000|2020-02-21 04:50:00|5356.2|5353.4|5356.2|5353.4|5357.2|5354.4|5355.2|5352.4|214
1582260900000|2020-02-21 04:55:00|5357.2|5354.4|5357.2|5354.4|5357.2|5354.4|5354.2|5351.4|332
1582261200000|2020-02-21 05:00:00|5358.2|5355.4|5356.2|5353.4|5358.2|5355.4|5355.2|5352.4|391
1582261500000|2020-02-21 05:05:00|5355.2|5352.4|5353.2|5350.4|5356.2|5353.4|5351.2|5348.4|539
1582261800000|2020-02-21 05:10:00|5353.3|5350.5|5357.3|5354.5|5358.2|5355.4|5353.3|5350.5|311
1582262100000|2020-02-21 05:15:00|5357.7|5354.9|5357.2|5354.4|5358.2|5355.4|5356.2|5353.4|141
1582262400000|2020-02-21 05:20:00|5357.3|5354.5|5354.2|5351.4|5359.2|5356.4|5353.3|5350.5|388
1582262700000|2020-02-21 05:25:00|5354.3|5351.5|5354.3|5351.5|5355.2|5352.4|5352.2|5349.4|363
1582263000000|2020-02-21 05:30:00|5355.2|5352.4|5350.3|5347.5|5355.3|5352.5|5350.3|5347.5|606
1582263300000|2020-02-21 05:35:00|5349.3|5346.5|5346.3|5343.5|5349.3|5346.5|5345.3|5342.5|887
1582263600000|2020-02-21 05:40:00|5345.3|5342.5|5349.3|5346.5|5350.3|5347.5|5343.3|5340.5|1487
1582263900000|2020-02-21 05:45:00|5348.3|5345.5|5341.3|5338.5|5349.3|5346.5|5341.3|5338.5|801
1582264200000|2020-02-21 05:50:00|5340.4|5337.6|5341.3|5338.5|5342.3|5339.5|5336.3|5333.5|1347
1582264500000|2020-02-21 05:55:00|5340.3|5337.5|5342.3|5339.5|5345.2|5342.4|5340.3|5337.5|701
1582264800000|2020-02-21 06:00:00|5341.8|5339|5347.3|5344.5|5348.2|5345.4|5340.3|5337.5|894
1582265100000|2020-02-21 06:05:00|5346.3|5343.5|5346.3|5343.5|5347.3|5344.5|5344.3|5341.5|533
1582265400000|2020-02-21 06:10:00|5347.2|5344.4|5345.3|5342.5|5347.2|5344.4|5344.3|5341.5|363
1582265700000|2020-02-21 06:15:00|5344.3|5341.5|5344.3|5341.5|5347.3|5344.5|5343.3|5340.5|319
1582266000000|2020-02-21 06:20:00|5343.3|5340.5|5343.3|5340.5|5345.3|5342.5|5341.3|5338.5|754
1582266300000|2020-02-21 06:25:00|5342.4|5339.6|5339.3|5336.5|5343.3|5340.5|5339.3|5336.5|549
1582266600000|2020-02-21 06:30:00|5340.2|5337.4|5341.3|5338.5|5342.3|5339.5|5339.3|5336.5|413
1582266900000|2020-02-21 06:35:00|5340.4|5337.6|5341.3|5338.5|5342.3|5339.5|5338.3|5335.5|536
1582267200000|2020-02-21 06:40:00|5342.2|5339.4|5341.3|5338.5|5342.3|5339.5|5340.3|5337.5|1743
1582267500000|2020-02-21 06:45:00|5340.4|5337.6|5347.3|5344.5|5347.3|5344.5|5340.3|5337.5|668
1582267800000|2020-02-21 06:50:00|5347.8|5345|5347.3|5344.5|5348.3|5345.5|5343.3|5340.5|529
1582268100000|2020-02-21 06:55:00|5346.3|5343.5|5339.4|5336.6|5347.3|5344.5|5337.4|5334.6|1555
1582268400000|2020-02-21 07:00:00|5340.4|5337.6|5337.4|5334.6|5346.4|5343.6|5335.4|5332.6|1247
1582268700000|2020-02-21 07:05:00|5336.4|5333.6|5340.4|5337.6|5340.4|5337.6|5336.4|5333.6|620
1582269000000|2020-02-21 07:10:00|5339.9|5337.1|5337.4|5334.6|5340.4|5337.6|5332.4|5329.6|1142
1582269300000|2020-02-21 07:15:00|5336.4|5333.6|5340.4|5337.6|5342.4|5339.6|5335.4|5332.6|816
1582269600000|2020-02-21 07:20:00|5339.4|5336.6|5339.4|5336.6|5341.3|5338.5|5338.4|5335.6|354
1582269900000|2020-02-21 07:25:00|5340.3|5337.5|5342.4|5339.6|5343.4|5340.6|5339.4|5336.6|582
1582270200000|2020-02-21 07:30:00|5342.3|5339.5|5342.3|5339.5|5344.3|5341.5|5340.4|5337.6|714
1582270500000|2020-02-21 07:35:00|5341.4|5338.6|5337.3|5334.5|5343.4|5340.6|5333.4|5330.6|1159
1582270800000|2020-02-21 07:40:00|5336.4|5333.6|5338.4|5335.6|5341.3|5338.5|5336.4|5333.6|454
1582271100000|2020-02-21 07:45:00|5339.4|5336.6|5342.3|5339.5|5345.3|5342.5|5339.3|5336.5|1757
1582271400000|2020-02-21 07:50:00|5343.3|5340.5|5342.3|5339.5|5345.3|5342.5|5339.9|5337.1|508
1582271700000|2020-02-21 07:55:00|5341.4|5338.6|5339.3|5336.5|5342.3|5339.5|5338.3|5335.5|612
1582272000000|2020-02-21 08:00:00|5339.4|5336.6|5332.3|5329.5|5340.3|5337.5|5331.4|5328.6|3733
1582272300000|2020-02-21 08:05:00|5331.4|5328.6|5317.4|5314.6|5332.4|5329.6|5314.4|5311.6|5116
1582272600000|2020-02-21 08:10:00|5316.4|5313.6|5317.4|5314.6|5319.4|5316.6|5310.4|5307.6|3392
1582272900000|2020-02-21 08:15:00|5318.4|5315.6|5319.4|5316.6|5322.4|5319.6|5315.4|5312.6|2385
1582273200000|2020-02-21 08:20:00|5320.4|5317.6|5318.4|5315.6|5322.4|5319.6|5316.4|5313.6|1502
1582273500000|2020-02-21 08:25:00|5319.3|5316.5|5328.4|5325.6|5329.4|5326.6|5318.4|5315.6|2990
1582273800000|2020-02-21 08:30:00|5329.3|5326.5|5336.4|5333.6|5342.4|5339.6|5328.4|5325.6|5166
1582274100000|2020-02-21 08:35:00|5336.9|5334.1|5337.4|5334.6|5340.4|5337.6|5331.4|5328.6|2442
1582274400000|2020-02-21 08:40:00|5338.4|5335.6|5340.5|5337.7|5345.4|5342.6|5338.4|5335.6|2342
1582274700000|2020-02-21 08:45:00|5341.4|5338.6|5334.4|5331.6|5343.4|5340.6|5333.4|5330.6|1819
1582275000000|2020-02-21 08:50:00|5335.3|5332.5|5333.4|5330.6|5339.5|5336.7|5333.4|5330.6|1308
1582275300000|2020-02-21 08:55:00|5334.4|5331.6|5347.4|5344.6|5351.4|5348.6|5333.4|5330.6|4283
1582275600000|2020-02-21 09:00:00|5348.3|5345.5|5343.4|5340.6|5358.3|5355.5|5342.3|5339.5|3877
1582275900000|2020-02-21 09:05:00|5343.3|5340.5|5338.3|5335.5|5345.3|5342.5|5333.3|5330.5|2751
1582276200000|2020-02-21 09:10:00|5338.4|5335.6|5331.3|5328.5|5339.3|5336.5|5328.4|5325.6|2328
1582276500000|2020-02-21 09:15:00|5330.4|5327.6|5324.3|5321.5|5333.3|5330.5|5322.3|5319.5|2318
1582276800000|2020-02-21 09:20:00|5323.4|5320.6|5325.4|5322.6|5329.3|5326.5|5323.4|5320.6|1482
1582277100000|2020-02-21 09:25:00|5324.4|5321.6|5324.4|5321.6|5327.4|5324.6|5321.4|5318.6|1329
1582277400000|2020-02-21 09:30:00|5325.4|5322.6|5316.4|5313.6|5327.4|5324.6|5316.4|5313.6|1713
1582277700000|2020-02-21 09:35:00|5315.5|5312.7|5314.4|5311.6|5320.4|5317.6|5311.5|5308.7|1882
1582278000000|2020-02-21 09:40:00|5313.5|5310.7|5306.4|5303.6|5316.4|5313.6|5305.5|5302.7|3287
1582278300000|2020-02-21 09:45:00|5305.5|5302.7|5304.4|5301.6|5309.4|5306.6|5301.4|5298.6|2853
1582278600000|2020-02-21 09:50:00|5305.4|5302.6|5300.4|5297.6|5305.4|5302.6|5295.5|5292.7|2896
1582278900000|2020-02-21 09:55:00|5299.4|5296.6|5297.4|5294.6|5303.4|5300.6|5293.4|5290.6|2681
1582279200000|2020-02-21 10:00:00|5296.9|5294.1|5307.3|5304.5|5309.4|5306.6|5296.4|5293.6|3189
1582279500000|2020-02-21 10:05:00|5307.4|5304.6|5305.4|5302.6|5309.3|5306.5|5303.3|5300.5|1135
1582279800000|2020-02-21 10:10:00|5304.4|5301.6|5308.3|5305.5|5309.4|5306.6|5299.4|5296.6|1643
1582280100000|2020-02-21 10:15:00|5307.4|5304.6|5313.3|5310.5|5314.4|5311.6|5306.3|5303.5|1999
1582280400000|2020-02-21 10:20:00|5313.4|5310.6|5316.4|5313.6|5318.3|5315.5|5312.4|5309.6|1484
1582280700000|2020-02-21 10:25:00|5316.3|5313.5|5318.3|5315.5|5320.3|5317.5|5312.4|5309.6|1269
1582281000000|2020-02-21 10:30:00|5317.4|5314.6|5319.4|5316.6|5319.4|5316.6|5314.3|5311.5|805
1582281300000|2020-02-21 10:35:00|5319.3|5316.5|5316.4|5313.6|5319.4|5316.6|5314.4|5311.6|824
1582281600000|2020-02-21 10:40:00|5316.3|5313.5|5313.4|5310.6|5317.4|5314.6|5310.4|5307.6|1009
1582281900000|2020-02-21 10:45:00|5315.3|5312.5|5311.4|5308.6|5317.3|5314.5|5310.4|5307.6|712
1582282200000|2020-02-21 10:50:00|5312.4|5309.6|5316.4|5313.6|5316.4|5313.6|5307.4|5304.6|1661
1582282500000|2020-02-21 10:55:00|5316.3|5313.5|5311.4|5308.6|5316.4|5313.6|5311.3|5308.5|1045
1582282800000|2020-02-21 11:00:00|5312.3|5309.5|5295.4|5292.6|5312.3|5309.5|5293.3|5290.5|3424
1582283100000|2020-02-21 11:05:00|5296.3|5293.5|5292.4|5289.6|5302.3|5299.5|5288.3|5285.5|3120
1582283400000|2020-02-21 11:10:00|5291.5|5288.7|5289.5|5286.7|5292.5|5289.7|5286.4|5283.6|2878
1582283700000|2020-02-21 11:15:00|5289.4|5286.6|5282.5|5279.7|5290.4|5287.6|5279.4|5276.6|3701
1582284000000|2020-02-21 11:20:00|5282.4|5279.6|5279.9|5277.1|5282.5|5279.7|5271|5268.2|3681
1582284300000|2020-02-21 11:25:00|5279.5|5276.7|5286.4|5283.6|5286.4|5283.6|5279.5|5276.7|2145
1582284600000|2020-02-21 11:30:00|5285.5|5282.7|5283.4|5280.6|5288.4|5285.6|5283.4|5280.6|1592
1582284900000|2020-02-21 11:35:00|5282.9|5280.1|5290.4|5287.6|5292.5|5289.7|5282.4|5279.6|1674
1582285200000|2020-02-21 11:40:00|5289.5|5286.7|5293.5|5290.7|5295.5|5292.7|5289.5|5286.7|1933
1582285500000|2020-02-21 11:45:00|5292.5|5289.7|5292.5|5289.7|5296.5|5293.7|5292|5289.2|1040
1582285800000|2020-02-21 11:50:00|5291.5|5288.7|5282.5|5279.7|5292.5|5289.7|5282.5|5279.7|1434
1582286100000|2020-02-21 11:55:00|5283.5|5280.7|5285.5|5282.7|5291.5|5288.7|5280.5|5277.7|1620
1582286400000|2020-02-21 12:00:00|5286|5283.2|5293.5|5290.7|5294.5|5291.7|5286|5283.2|1303
1582286700000|2020-02-21 12:05:00|5292.5|5289.7|5293.5|5290.7|5294.4|5291.6|5290.5|5287.7|890
1582287000000|2020-02-21 12:10:00|5294.5|5291.7|5288.5|5285.7|5295.4|5292.6|5287|5284.2|1483
1582287300000|2020-02-21 12:15:00|5287.5|5284.7|5295.4|5292.6|5295.4|5292.6|5287.5|5284.7|1388
1582287600000|2020-02-21 12:20:00|5295.5|5292.7|5296.5|5293.7|5299.4|5296.6|5292.5|5289.7|1450
1582287900000|2020-02-21 12:25:00|5296.4|5293.6|5297.4|5294.6|5300.5|5297.7|5295.4|5292.6|1172
1582288200000|2020-02-21 12:30:00|5298.4|5295.6|5299.4|5296.6|5300.5|5297.7|5293.4|5290.6|1794
1582288500000|2020-02-21 12:35:00|5298.5|5295.7|5301.4|5298.6|5302.5|5299.7|5298.4|5295.6|1260
1582288800000|2020-02-21 12:40:00|5300.5|5297.7|5299.4|5296.6|5303.4|5300.6|5297.5|5294.7|930
1582289100000|2020-02-21 12:45:00|5298.5|5295.7|5300.5|5297.7|5301.5|5298.7|5297.4|5294.6|1102
1582289400000|2020-02-21 12:50:00|5300.4|5297.6|5304.4|5301.6|5304.4|5301.6|5297.5|5294.7|1695
1582289700000|2020-02-21 12:55:00|5304.5|5301.7|5307.4|5304.6|5310.4|5307.6|5302.4|5299.6|2607
1582290000000|2020-02-21 13:00:00|5306.5|5303.7|5307.4|5304.6|5310.4|5307.6|5305.4|5302.6|3893
1582290300000|2020-02-21 13:05:00|5306.9|5304.1|5294.5|5291.7|5308.5|5305.7|5291.5|5288.7|5781
1582290600000|2020-02-21 13:10:00|5294.6|5291.8|5291.5|5288.7|5296.5|5293.7|5288.5|5285.7|4365
1582290900000|2020-02-21 13:15:00|5292|5289.2|5307.5|5304.7|5309.5|5306.7|5291.5|5288.7|3481
1582291200000|2020-02-21 13:20:00|5306.5|5303.7|5309.5|5306.7|5317.5|5314.7|5305.5|5302.7|4536
1582291500000|2020-02-21 13:25:00|5310.4|5307.6|5310.5|5307.7|5313.4|5310.6|5306.6|5303.8|2008
1582291800000|2020-02-21 13:30:00|5309.6|5306.8|5310.5|5307.7|5315.5|5312.7|5308.5|5305.7|2454
1582292100000|2020-02-21 13:35:00|5309.6|5306.8|5320.5|5317.7|5321.5|5318.7|5309.5|5306.7|3025
1582292400000|2020-02-21 13:40:00|5321.5|5318.7|5300.5|5297.7|5321.5|5318.7|5300.5|5297.7|4098
1582292700000|2020-02-21 13:45:00|5299.6|5296.8|5294.5|5291.7|5302.5|5299.7|5291.5|5288.7|4610
1582293000000|2020-02-21 13:50:00|5294|5291.2|5296.5|5293.7|5297.5|5294.7|5284.5|5281.7|3948
1582293300000|2020-02-21 13:55:00|5296.6|5293.8|5292.5|5289.7|5297.6|5294.8|5288.5|5285.7|2677
1582293600000|2020-02-21 14:00:00|5291.6|5288.8|5312.5|5309.7|5318.4|5315.6|5289.5|5286.7|10277
1582293900000|2020-02-21 14:05:00|5313.4|5310.6|5315.4|5312.6|5332.4|5329.6|5305.4|5302.6|18638
1582294200000|2020-02-21 14:10:00|5316.3|5313.5|5309.4|5306.6|5323.4|5320.6|5308.3|5305.5|9690
1582294500000|2020-02-21 14:15:00|5308.5|5305.7|5294.3|5291.5|5308.5|5305.7|5291.3|5288.5|9599
1582294800000|2020-02-21 14:20:00|5293.4|5290.6|5307.3|5304.5|5307.3|5304.5|5292.3|5289.5|7624
1582295100000|2020-02-21 14:25:00|5306.3|5303.5|5300.3|5297.5|5316.2|5313.4|5295.4|5292.6|8316
1582295400000|2020-02-21 14:30:00|5299.4|5296.6|5281.3|5278.5|5307.3|5304.5|5278.3|5275.5|14045
1582295700000|2020-02-21 14:35:00|5280.3|5277.5|5270.3|5267.5|5280.4|5277.6|5264.3|5261.5|12843
1582296000000|2020-02-21 14:40:00|5269.4|5266.6|5274.3|5271.5|5274.3|5271.5|5264.4|5261.6|7803
1582296300000|2020-02-21 14:45:00|5273.3|5270.5|5266.3|5263.5|5273.3|5270.5|5258.3|5255.5|9758
1582296600000|2020-02-21 14:50:00|5265.4|5262.6|5279.4|5276.6|5280.4|5277.6|5260.4|5257.6|7718
1582296900000|2020-02-21 14:55:00|5280.3|5277.5|5288.3|5285.5|5292.3|5289.5|5275.4|5272.6|10214
1582297200000|2020-02-21 15:00:00|5287.4|5284.6|5278.3|5275.5|5291.4|5288.6|5276.4|5273.6|5932
1582297500000|2020-02-21 15:05:00|5277.4|5274.6|5284.4|5281.6|5289.3|5286.5|5274.4|5271.6|7958
1582297800000|2020-02-21 15:10:00|5285.3|5282.5|5285.3|5282.5|5290.4|5287.6|5280.4|5277.6|5336
1582298100000|2020-02-21 15:15:00|5285.4|5282.6|5320.4|5317.6|5321.3|5318.5|5282.3|5279.5|12454
1582298400000|2020-02-21 15:20:00|5320.3|5317.5|5319.3|5316.5|5332.2|5329.4|5314.3|5311.5|16441
1582298700000|2020-02-21 15:25:00|5320.2|5317.4|5323.2|5320.4|5326.2|5323.4|5317.2|5314.4|5897
1582299000000|2020-02-21 15:30:00|5322.3|5319.5|5310.2|5307.4|5328.2|5325.4|5307.2|5304.4|7900
1582299300000|2020-02-21 15:35:00|5310.7|5307.9|5308.2|5305.4|5324.2|5321.4|5306.3|5303.5|7895
1582299600000|2020-02-21 15:40:00|5307.3|5304.5|5304.2|5301.4|5313.2|5310.4|5301.2|5298.4|6517
1582299900000|2020-02-21 15:45:00|5303.3|5300.5|5298.2|5295.4|5310.1|5307.3|5298.2|5295.4|9824
1582300200000|2020-02-21 15:50:00|5297.2|5294.4|5288.2|5285.4|5297.2|5294.4|5284.2|5281.4|7060
1582300500000|2020-02-21 15:55:00|5289.2|5286.4|5288.2|5285.4|5298.2|5295.4|5285.2|5282.4|5207
1582300800000|2020-02-21 16:00:00|5289.2|5286.4|5303.1|5300.3|5306.6|5303.8|5286.2|5283.4|7471
1582301100000|2020-02-21 16:05:00|5303.2|5300.4|5301.1|5298.3|5305.1|5302.3|5295.2|5292.4|4855
1582301400000|2020-02-21 16:10:00|5300.2|5297.4|5296.2|5293.4|5306.1|5303.3|5295.2|5292.4|7440
1582301700000|2020-02-21 16:15:00|5295.2|5292.4|5283.2|5280.4|5296.2|5293.4|5281.2|5278.4|5442
1582302000000|2020-02-21 16:20:00|5282.3|5279.5|5303.2|5300.4|5309.3|5306.5|5282.2|5279.4|8516
1582302300000|2020-02-21 16:25:00|5304.2|5301.4|5313.2|5310.4|5315.2|5312.4|5291.2|5288.4|7893
1582302600000|2020-02-21 16:30:00|5312.2|5309.4|5317.2|5314.4|5325.2|5322.4|5310.2|5307.4|8250
1582302900000|2020-02-21 16:35:00|5317.7|5314.9|5314.2|5311.4|5322.2|5319.4|5313.2|5310.4|3455
1582303200000|2020-02-21 16:40:00|5315.2|5312.4|5324.2|5321.4|5328.1|5325.3|5314.2|5311.4|4740
1582303500000|2020-02-21 16:45:00|5325.1|5322.3|5324.1|5321.3|5329.1|5326.3|5320.2|5317.4|3758
1582303800000|2020-02-21 16:50:00|5324.2|5321.4|5328.2|5325.4|5334.2|5331.4|5324.1|5321.3|5106
1582304100000|2020-02-21 16:55:00|5329.1|5326.3|5331.2|5328.4|5337.1|5334.3|5326.1|5323.3|4649
1582304400000|2020-02-21 17:00:00|5332.1|5329.3|5336.2|5333.4|5339.2|5336.4|5332.1|5329.3|3952
1582304700000|2020-02-21 17:05:00|5337.1|5334.3|5334.1|5331.3|5342.1|5339.3|5333.1|5330.3|5107
1582305000000|2020-02-21 17:10:00|5334.2|5331.4|5336.2|5333.4|5342.6|5339.8|5334.1|5331.3|3015
1582305300000|2020-02-21 17:15:00|5337.1|5334.3|5329.2|5326.4|5339.2|5336.4|5328.1|5325.3|3201
1582305600000|2020-02-21 17:20:00|5329.1|5326.3|5328.1|5325.3|5339.2|5336.4|5328.1|5325.3|3365
1582305900000|2020-02-21 17:25:00|5328.2|5325.4|5328.3|5325.5|5329.3|5326.5|5322.2|5319.4|9208
1582306200000|2020-02-21 17:30:00|5328.8|5326|5337.2|5334.4|5338.1|5335.3|5326.3|5323.5|3772
1582306500000|2020-02-21 17:35:00|5337.1|5334.3|5343.1|5340.3|5347.1|5344.3|5337.1|5334.3|3613
1582306800000|2020-02-21 17:40:00|5343.2|5340.4|5340.1|5337.3|5344.1|5341.3|5336.2|5333.4|1942
1582307100000|2020-02-21 17:45:00|5340.2|5337.4|5338.2|5335.4|5341.1|5338.3|5336.2|5333.4|1222
1582307400000|2020-02-21 17:50:00|5339.1|5336.3|5341.1|5338.3|5345.1|5342.3|5338.1|5335.3|2323
1582307700000|2020-02-21 17:55:00|5341.2|5338.4|5347.2|5344.4|5349.1|5346.3|5341.2|5338.4|2973
1582308000000|2020-02-21 18:00:00|5348.1|5345.3|5356.2|5353.4|5359.1|5356.3|5346.2|5343.4|5434
1582308300000|2020-02-21 18:05:00|5356.1|5353.3|5354.1|5351.3|5360.1|5357.3|5353.2|5350.4|2997
1582308600000|2020-02-21 18:10:00|5353.2|5350.4|5346.1|5343.3|5359.2|5356.4|5345.2|5342.4|4533
1582308900000|2020-02-21 18:15:00|5346.2|5343.4|5353.1|5350.3|5355.1|5352.3|5346.1|5343.3|2334
1582309200000|2020-02-21 18:20:00|5353.2|5350.4|5344.1|5341.3|5354.1|5351.3|5341.1|5338.3|3088
1582309500000|2020-02-21 18:25:00|5343.2|5340.4|5345.1|5342.3|5346.2|5343.4|5340.2|5337.4|2044
1582309800000|2020-02-21 18:30:00|5345.2|5342.4|5337.2|5334.4|5345.2|5342.4|5335.7|5332.9|3767
1582310100000|2020-02-21 18:35:00|5337.1|5334.3|5330.2|5327.4|5337.2|5334.4|5325.1|5322.3|3923
1582310400000|2020-02-21 18:40:00|5331.2|5328.4|5338.2|5335.4|5340.2|5337.4|5329.2|5326.4|2399
1582310700000|2020-02-21 18:45:00|5337.2|5334.4|5341.2|5338.4|5343.2|5340.4|5335.2|5332.4|2488
1582311000000|2020-02-21 18:50:00|5342.2|5339.4|5339.2|5336.4|5351.2|5348.4|5339.2|5336.4|4004
1582311300000|2020-02-21 18:55:00|5340.2|5337.4|5342.7|5339.9|5343.2|5340.4|5337.3|5334.5|2219
1582311600000|2020-02-21 19:00:00|5342.3|5339.5|5343.2|5340.4|5349.2|5346.4|5338.2|5335.4|2967
1582311900000|2020-02-21 19:05:00|5344.2|5341.4|5337.2|5334.4|5345.2|5342.4|5335.2|5332.4|2863
1582312200000|2020-02-21 19:10:00|5336.3|5333.5|5337.3|5334.5|5342.2|5339.4|5336.2|5333.4|2187
1582312500000|2020-02-21 19:15:00|5338.2|5335.4|5331.2|5328.4|5338.2|5335.4|5325.3|5322.5|4005
1582312800000|2020-02-21 19:20:00|5331.3|5328.5|5336.2|5333.4|5338.1|5335.3|5329.2|5326.4|3647
1582313100000|2020-02-21 19:25:00|5337.1|5334.3|5337.1|5334.3|5346.1|5343.3|5336.1|5333.3|9010
1582313400000|2020-02-21 19:30:00|5337.2|5334.4|5338.2|5335.4|5345.2|5342.4|5336.1|5333.3|4431
1582313700000|2020-02-21 19:35:00|5339.1|5336.3|5342.2|5339.4|5343.1|5340.3|5336.2|5333.4|2949
1582314000000|2020-02-21 19:40:00|5343.1|5340.3|5343.2|5340.4|5343.2|5340.4|5340.2|5337.4|828
1582314300000|2020-02-21 19:45:00|5343.1|5340.3|5345.1|5342.3|5346.2|5343.4|5342.2|5339.4|859
1582314600000|2020-02-21 19:50:00|5345.2|5342.4|5345.1|5342.3|5346.2|5343.4|5344.2|5341.4|623
1582314900000|2020-02-21 19:55:00|5345.2|5342.4|5344.1|5341.3|5347.1|5344.3|5341.3|5338.5|709
1582315200000|2020-02-21 20:00:00|5343.1|5340.3|5345.1|5342.3|5346.2|5343.4|5343.1|5340.3|663
1582315500000|2020-02-21 20:05:00|5346|5343.2|5343.1|5340.3|5347.1|5344.3|5341.1|5338.3|863
1582315800000|2020-02-21 20:10:00|5343.2|5340.4|5345.1|5342.3|5345.1|5342.3|5343.1|5340.3|358
1582316100000|2020-02-21 20:15:00|5346.1|5343.3|5344.1|5341.3|5346.1|5343.3|5342.1|5339.3|780
1582316400000|2020-02-21 20:20:00|5343.2|5340.4|5344.1|5341.3|5348.1|5345.3|5343.1|5340.3|472
1582316700000|2020-02-21 20:25:00|5343.1|5340.3|5342.1|5339.3|5343.1|5340.3|5340.1|5337.3|736
1582317000000|2020-02-21 20:30:00|5342.6|5339.8|5339.1|5336.3|5343.1|5340.3|5338.1|5335.3|543
1582317300000|2020-02-21 20:35:00|5338.1|5335.3|5340.1|5337.3|5340.2|5337.4|5338.1|5335.3|497
1582317600000|2020-02-21 20:40:00|5341.1|5338.3|5338.1|5335.3|5342.1|5339.3|5337.1|5334.3|635
1582317900000|2020-02-21 20:45:00|5337.2|5334.4|5337.1|5334.3|5338.1|5335.3|5337.1|5334.3|444
1582318200000|2020-02-21 20:50:00|5337|5334.2|5340.1|5337.3|5343.1|5340.3|5336.1|5333.3|1177
1582318500000|2020-02-21 20:55:00|5340.2|5337.4|5334.1|5331.3|5341.1|5338.3|5333.1|5330.3|1051
1582318800000|2020-02-21 21:00:00|5334.2|5331.4|5337.1|5334.3|5338.2|5335.4|5333.1|5330.3|752
1582319100000|2020-02-21 21:05:00|5337.6|5334.8|5336.1|5333.3|5338.1|5335.3|5333.1|5330.3|2054
1582319400000|2020-02-21 21:10:00|5337|5334.2|5338.1|5335.3|5338.2|5335.4|5337|5334.2|228
1582319700000|2020-02-21 21:15:00|5337.2|5334.4|5335.2|5332.4|5338.1|5335.3|5335.1|5332.3|147
1582320000000|2020-02-21 21:20:00|5335.1|5332.3|5334.2|5331.4|5335.2|5332.4|5333.2|5330.4|194
1582320300000|2020-02-21 21:25:00|5334.6|5331.8|5335.2|5332.4|5336.1|5333.3|5334.2|5331.4|118
1582320600000|2020-02-21 21:30:00|5336.1|5333.3|5336.1|5333.3|5336.2|5333.4|5334.1|5331.3|296
1582320900000|2020-02-21 21:35:00|5335.6|5332.8|5337.1|5334.3|5337.1|5334.3|5335.1|5332.3|251
1582321200000|2020-02-21 21:40:00|5336.2|5333.4|5335.2|5332.4|5340.1|5337.3|5335.1|5331.5|704
1582321500000|2020-02-21 21:45:00|5336.1|5333.3|5335.2|5332.4|5340.1|5337.3|5335.1|5332.3|346
1582321800000|2020-02-21 21:50:00|5335.6|5332.8|5336.2|5333.4|5338.2|5335.4|5335.2|5332.4|452
1582322100000|2020-02-21 21:55:00|5336.6|5333.8|5348.2|5345.4|5350.9|5347.9|5336.6|5333.8|862
1582498800000|2020-02-23 23:00:00|5266.3|5260.3|5241.4|5238.6|5267.5|5263.1|5239.1|5236.3|8279
1582499100000|2020-02-23 23:05:00|5242.4|5239.6|5189.2|5186.4|5245|5242.2|5185.3|5182.5|6111
1582499400000|2020-02-23 23:10:00|5190|5187.2|5198.2|5195.4|5203.1|5200.3|5170.2|5167.4|3795
1582499700000|2020-02-23 23:15:00|5199|5196.2|5202|5199.2|5204|5201.2|5195|5192.2|1722
1582500000000|2020-02-23 23:20:00|5202.1|5199.3|5208|5205.2|5208|5205.2|5196.2|5193.4|1350
1582500300000|2020-02-23 23:25:00|5208.1|5205.3|5205.2|5202.4|5210.2|5207.4|5201.1|5198.3|1007
1582500600000|2020-02-23 23:30:00|5206.1|5203.3|5214.9|5212.1|5218.1|5215.3|5205.6|5202.8|1793
1582500900000|2020-02-23 23:35:00|5215.1|5212.3|5215.1|5212.3|5219.1|5216.3|5208.1|5205.3|981
1582501200000|2020-02-23 23:40:00|5215|5212.2|5214.1|5211.3|5215.1|5212.3|5210.1|5207.3|643
1582501500000|2020-02-23 23:45:00|5214.9|5212.1|5215.6|5212.8|5218.5|5215.7|5213|5210.2|470
1582501800000|2020-02-23 23:50:00|5216.1|5213.3|5210.1|5207.3|5219|5216.2|5209.1|5206.3|769
1582502100000|2020-02-23 23:55:00|5209.2|5206.4|5210.1|5207.3|5215.1|5212.3|5207.3|5204.5|795
1582502400000|2020-02-24 00:00:00|5210.9|5208.1|5208.1|5205.3|5215.1|5212.3|5206.1|5203.3|846
1582502700000|2020-02-24 00:05:00|5208.9|5206.1|5211|5208.2|5216|5213.2|5207.1|5204.3|799
1582503000000|2020-02-24 00:10:00|5211.1|5208.3|5207.1|5204.3|5214|5211.2|5207.1|5204.3|535
1582503300000|2020-02-24 00:15:00|5207.6|5204.8|5207.1|5204.3|5209.1|5206.3|5201.2|5198.4|1556
1582503600000|2020-02-24 00:20:00|5206.2|5203.4|5205.2|5202.4|5209.1|5206.3|5202.2|5199.4|476
1582503900000|2020-02-24 00:25:00|5205.1|5202.3|5210.2|5207.4|5212.1|5209.3|5204.2|5201.4|657
1582504200000|2020-02-24 00:30:00|5210.7|5207.9|5206.2|5203.4|5213.2|5210.4|5205.2|5202.4|1351
1582504500000|2020-02-24 00:35:00|5207.1|5204.3|5199.1|5196.3|5208.1|5205.3|5198.1|5195.3|1416
1582504800000|2020-02-24 00:40:00|5200|5197.2|5192.1|5189.3|5202|5199.2|5186.1|5183.3|2025
1582505100000|2020-02-24 00:45:00|5193|5190.2|5192.1|5189.3|5193|5190.2|5187|5184.2|1554
1582505400000|2020-02-24 00:50:00|5192.5|5189.7|5189.1|5186.3|5194.9|5192.1|5182.1|5179.3|1783
1582505700000|2020-02-24 00:55:00|5188.7|5185.9|5191.1|5188.3|5192|5189.2|5182.7|5179.9|1598
1582506000000|2020-02-24 01:00:00|5190.3|5187.5|5205.2|5202.4|5207.1|5204.3|5190.1|5187.3|4025
1582506300000|2020-02-24 01:05:00|5204.2|5201.4|5184.5|5181.7|5204.2|5201.4|5182.5|5179.7|7151
1582506600000|2020-02-24 01:10:00|5183.6|5180.8|5182.8|5180|5190.8|5188|5177.9|5175.1|2866
1582506900000|2020-02-24 01:15:00|5183.2|5180.4|5191.8|5189|5197.2|5194.4|5179.9|5177.1|2295
1582507200000|2020-02-24 01:20:00|5191.9|5189.1|5191.8|5189|5192.9|5190.1|5187.9|5185.1|813
1582507500000|2020-02-24 01:25:00|5192.2|5189.4|5192.8|5190|5193.8|5191|5184.9|5182.1|895
1582507800000|2020-02-24 01:30:00|5192.9|5190.1|5192.9|5190.1|5197.9|5195.1|5191.9|5189.1|1064
1582508100000|2020-02-24 01:35:00|5193.7|5190.9|5196.9|5194.1|5200|5197.2|5191.9|5189.1|1591
1582508400000|2020-02-24 01:40:00|5196.1|5193.3|5192.1|5189.3|5198|5195.2|5192.1|5189.3|734
1582508700000|2020-02-24 01:45:00|5191.1|5188.3|5205.9|5203.1|5209.4|5206.6|5191.1|5188.3|3523
1582509000000|2020-02-24 01:50:00|5205.8|5203|5205.8|5203|5211.9|5209.1|5200.8|5198|1552
1582509300000|2020-02-24 01:55:00|5205|5202.2|5201.7|5198.9|5206.9|5204.1|5200.7|5197.9|666
1582509600000|2020-02-24 02:00:00|5201.8|5199|5205.8|5203|5208.8|5206|5200.7|5197.9|684
1582509900000|2020-02-24 02:05:00|5206.6|5203.8|5208.8|5206|5208.8|5206|5205.8|5203|389
1582510200000|2020-02-24 02:10:00|5208.9|5206.1|5206.8|5204|5211.8|5209|5206.8|5204|606
1582510500000|2020-02-24 02:15:00|5205.8|5203|5210.8|5208|5212.8|5210|5204.8|5202|693
1582510800000|2020-02-24 02:20:00|5210.7|5207.9|5208.8|5206|5213.8|5211|5207.2|5204.4|681
1582511100000|2020-02-24 02:25:00|5209.6|5206.8|5202.9|5200.1|5209.8|5207|5202.9|5200.1|697
1582511400000|2020-02-24 02:30:00|5203.7|5200.9|5199.8|5197|5206.8|5204|5198.8|5196|1089
1582511700000|2020-02-24 02:35:00|5198.9|5196.1|5202.9|5200.1|5206.6|5203.8|5198.8|5196|590
1582512000000|2020-02-24 02:40:00|5202.8|5200|5202.8|5200|5203.8|5201|5200.9|5198.1|349
1582512300000|2020-02-24 02:45:00|5202.4|5199.6|5204.9|5202.1|5207.8|5205|5200.9|5198.1|483
1582512600000|2020-02-24 02:50:00|5204.8|5202|5206.8|5204|5206.9|5204.1|5203.1|5200.3|562
1582512900000|2020-02-24 02:55:00|5206.3|5203.5|5201.9|5199.1|5206.8|5204|5199.9|5197.1|640
1582513200000|2020-02-24 03:00:00|5201.8|5199|5194.9|5192.1|5201.8|5199|5194.7|5191.9|820
1582513500000|2020-02-24 03:05:00|5194.8|5192|5204.8|5202|5205.7|5202.9|5193.7|5190.9|986
1582513800000|2020-02-24 03:10:00|5203.9|5201.1|5202.8|5200|5205.9|5203.1|5201.7|5198.9|775
1582514100000|2020-02-24 03:15:00|5202.4|5199.6|5202.9|5200.1|5204.8|5202|5200.9|5198.1|342
1582514400000|2020-02-24 03:20:00|5203.3|5200.5|5202.8|5200|5204.9|5202.1|5201|5198.2|327
1582514700000|2020-02-24 03:25:00|5202|5199.2|5202.9|5200.1|5204.8|5202|5201.8|5199|301
1582515000000|2020-02-24 03:30:00|5202.8|5200|5208.7|5205.9|5210.9|5208.1|5201.9|5199.1|805
1582515300000|2020-02-24 03:35:00|5207.9|5205.1|5210.7|5207.9|5213.8|5211|5207.2|5204.4|799
1582515600000|2020-02-24 03:40:00|5210.8|5208|5209.8|5207|5211.9|5209.1|5208.8|5206|496
1582515900000|2020-02-24 03:45:00|5210.7|5207.9|5207.8|5205|5210.8|5208|5206.8|5204|364
1582516200000|2020-02-24 03:50:00|5208.8|5206|5215.8|5213|5215.9|5213.1|5208.8|5206|730
1582516500000|2020-02-24 03:55:00|5216.8|5214|5213.8|5211|5216.8|5214|5213.8|5211|383
1582516800000|2020-02-24 04:00:00|5214.8|5212|5224.8|5222|5225.8|5223|5214.8|5212|1261
1582517100000|2020-02-24 04:05:00|5223.9|5221.1|5224.8|5222|5227.8|5225|5220.8|5218|837
1582517400000|2020-02-24 04:10:00|5224|5221.2|5221.9|5219.1|5224.8|5222|5220.8|5218|451
1582517700000|2020-02-24 04:15:00|5222.9|5220.1|5221.9|5219.1|5224.9|5222.1|5220|5217.2|337
1582518000000|2020-02-24 04:20:00|5221.8|5219|5218.9|5216.1|5224.9|5222.1|5217.9|5215.1|420
1582518300000|2020-02-24 04:25:00|5219.8|5217|5217.9|5215.1|5219.8|5217|5216.9|5214.1|189
1582518600000|2020-02-24 04:30:00|5218.4|5215.6|5217.9|5215.1|5218.9|5216.1|5216.9|5214.1|280
1582518900000|2020-02-24 04:35:00|5217.8|5215|5216.9|5214.1|5217.8|5215|5215.8|5213|242
1582519200000|2020-02-24 04:40:00|5217|5214.2|5217.8|5215|5218.6|5215.8|5215.9|5213.1|315
1582519500000|2020-02-24 04:45:00|5216.9|5214.1|5217.9|5215.1|5218.8|5216|5216.9|5214.1|230
1582519800000|2020-02-24 04:50:00|5218.8|5216|5218.9|5216.1|5218.9|5216.1|5217.8|5215|127
1582520100000|2020-02-24 04:55:00|5219.7|5216.9|5217.8|5215|5220.8|5218|5217.8|5215|262
1582520400000|2020-02-24 05:00:00|5217.4|5214.6|5212.9|5210.1|5219.8|5217|5212.9|5210.1|790
1582520700000|2020-02-24 05:05:00|5212.1|5209.3|5214.9|5212.1|5215.9|5213.1|5211.8|5209|271
1582521000000|2020-02-24 05:10:00|5215|5212.2|5215|5212.2|5215.9|5213.1|5213|5210.2|221
1582521300000|2020-02-24 05:15:00|5214.9|5212.1|5218.9|5216.1|5219.9|5217.1|5214.9|5212.1|274
1582521600000|2020-02-24 05:20:00|5218.5|5215.7|5226.9|5224.1|5226.9|5224.1|5217|5214.2|664
1582521900000|2020-02-24 05:25:00|5226.8|5224|5220.9|5218.1|5226.9|5224.1|5220.8|5218|477
1582522200000|2020-02-24 05:30:00|5221.7|5218.9|5217.9|5215.1|5224.9|5222.1|5216.9|5214.1|793
1582522500000|2020-02-24 05:35:00|5217.1|5214.3|5219.9|5217.1|5222|5219.2|5216.9|5214.1|419
1582522800000|2020-02-24 05:40:00|5220.9|5218.1|5220.9|5218.1|5222|5219.2|5219|5216.2|316
1582523100000|2020-02-24 05:45:00|5220.1|5217.3|5216.9|5214.1|5221|5218.2|5215|5212.2|520
1582523400000|2020-02-24 05:50:00|5217|5214.2|5216.9|5214.1|5219|5216.2|5215.9|5213.1|315
1582523700000|2020-02-24 05:55:00|5217.7|5214.9|5220|5217.2|5221.9|5219.1|5217.7|5214.9|355
1582524000000|2020-02-24 06:00:00|5219.9|5217.1|5221.9|5219.1|5222.9|5220.1|5218|5215.2|417
1582524300000|2020-02-24 06:05:00|5222.3|5219.5|5221.9|5219.1|5223.9|5221.1|5220.4|5217.6|465
1582524600000|2020-02-24 06:10:00|5222.8|5220|5224.7|5221.9|5224.8|5222|5221.9|5219.1|572
1582524900000|2020-02-24 06:15:00|5224.8|5222|5221.9|5219.1|5225.9|5223.1|5220.9|5218.1|529
1582525200000|2020-02-24 06:20:00|5222.7|5219.9|5231.9|5229.1|5232.9|5230.1|5220.9|5218.1|1145
1582525500000|2020-02-24 06:25:00|5231.5|5228.7|5227|5224.2|5231.9|5229.1|5225.9|5223.1|573
1582525800000|2020-02-24 06:30:00|5226.9|5224.1|5224.8|5222|5227.8|5225|5223.8|5221|471
1582526100000|2020-02-24 06:35:00|5224|5221.2|5224.8|5222|5226.9|5224.1|5223.8|5221|376
1582526400000|2020-02-24 06:40:00|5224|5221.2|5219.9|5217.1|5224.9|5222.1|5218.8|5216|748
1582526700000|2020-02-24 06:45:00|5218.9|5216.1|5220.9|5218.1|5221.9|5219.1|5217.9|5215.1|408
1582527000000|2020-02-24 06:50:00|5219.9|5217.1|5218.9|5216.1|5220.9|5218.1|5218.9|5216.1|383
1582527300000|2020-02-24 06:55:00|5219.8|5217|5220.3|5217.5|5225.8|5223|5218.8|5216|681
1582527600000|2020-02-24 07:00:00|5220.7|5217.9|5216.9|5214.1|5224.8|5222|5216.9|5214.1|1111
1582527900000|2020-02-24 07:05:00|5217.3|5214.5|5213.8|5211|5220.8|5218|5212|5209.2|1271
1582528200000|2020-02-24 07:10:00|5214.8|5212|5199.8|5197|5214.8|5212|5197.9|5195.1|2237
1582528500000|2020-02-24 07:15:00|5199|5196.2|5197.9|5195.1|5201.9|5199.1|5195.9|5193.1|1590
1582528800000|2020-02-24 07:20:00|5197.8|5195|5198.9|5196.1|5201.8|5199|5194.8|5192|1288
1582529100000|2020-02-24 07:25:00|5199.3|5196.5|5198.8|5196|5199.9|5197.1|5196.8|5194|753
1582529400000|2020-02-24 07:30:00|5198.9|5196.1|5200.8|5198|5202.8|5200|5197.9|5195.1|1052
1582529700000|2020-02-24 07:35:00|5200|5197.2|5205.9|5203.1|5205.9|5203.1|5199.9|5197.1|609
1582530000000|2020-02-24 07:40:00|5206.8|5204|5200.8|5198|5207.8|5205|5200|5197.2|1151
1582530300000|2020-02-24 07:45:00|5200.4|5197.6|5195.8|5193|5201.9|5199.1|5194.9|5192.1|1382
1582530600000|2020-02-24 07:50:00|5194.9|5192.1|5193.9|5191.1|5201.8|5199|5192.8|5190|1641
1582530900000|2020-02-24 07:55:00|5193.8|5191|5189.9|5187.1|5193.9|5191.1|5189|5186.2|1381
1582531200000|2020-02-24 08:00:00|5189.8|5187|5186.8|5184|5190.9|5188.1|5182.9|5180.1|3495
1582531500000|2020-02-24 08:05:00|5186|5183.2|5182|5179.2|5189|5186.2|5182|5179.2|2157
1582531800000|2020-02-24 08:10:00|5181|5178.2|5180.9|5178.1|5186|5183.2|5177.9|5175.1|3131
1582532100000|2020-02-24 08:15:00|5180|5177.2|5186.9|5184.1|5188.4|5185.6|5180|5177.2|2825
1582532400000|2020-02-24 08:20:00|5185.9|5183.1|5175.9|5173.1|5186.4|5183.6|5173|5170.2|2746
1582532700000|2020-02-24 08:25:00|5176|5173.2|5175|5172.2|5178.9|5176.1|5172.9|5170.1|3179
1582533000000|2020-02-24 08:30:00|5174.9|5172.1|5176|5173.2|5178|5175.2|5169|5166.2|4276
1582533300000|2020-02-24 08:35:00|5175.1|5172.3|5176.9|5174.1|5180.9|5178.1|5173|5170.2|2280
1582533600000|2020-02-24 08:40:00|5176|5173.2|5178.5|5175.7|5179|5176.2|5170|5167.2|2439
1582533900000|2020-02-24 08:45:00|5178|5175.2|5178.1|5175.3|5179.9|5177.1|5173|5170.2|2300
1582534200000|2020-02-24 08:50:00|5178|5175.2|5178.1|5175.3|5180.9|5178.1|5174.9|5172.1|1994
1582534500000|2020-02-24 08:55:00|5178|5175.2|5178.9|5176.1|5180.9|5178.1|5176|5173.2|1260
1582534800000|2020-02-24 09:00:00|5179|5176.2|5172.9|5170.1|5181.9|5179.1|5168.9|5166.1|3487
1582535100000|2020-02-24 09:05:00|5173|5170.2|5179.9|5177.1|5184|5181.2|5171.9|5169.1|2505
1582535400000|2020-02-24 09:10:00|5180|5177.2|5162.1|5159.3|5181.9|5179.1|5161.1|5158.3|4693
1582535700000|2020-02-24 09:15:00|5162|5159.2|5147.1|5144.3|5162|5159.2|5146|5143.2|6122
1582536000000|2020-02-24 09:20:00|5147.9|5145.1|5162|5159.2|5162.9|5160.1|5144|5141.2|3937
1582536300000|2020-02-24 09:25:00|5162.4|5159.6|5162|5159.2|5164|5161.2|5159|5156.2|3162
1582536600000|2020-02-24 09:30:00|5162.1|5159.3|5158|5155.2|5168|5165.2|5154|5151.2|2619
1582536900000|2020-02-24 09:35:00|5158.1|5155.3|5148.1|5145.3|5159.1|5156.3|5148|5145.2|2824
1582537200000|2020-02-24 09:40:00|5148|5145.2|5156|5153.2|5156.1|5153.3|5141|5138.2|3389
1582537500000|2020-02-24 09:45:00|5155.1|5152.3|5151.1|5148.3|5156.1|5153.3|5149.1|5146.3|1822
1582537800000|2020-02-24 09:50:00|5151|5148.2|5151.1|5148.3|5154|5151.2|5143.9|5141.1|1793
1582538100000|2020-02-24 09:55:00|5151|5148.2|5158|5155.2|5160.1|5157.3|5151|5148.2|2038
1582538400000|2020-02-24 10:00:00|5157.2|5154.4|5151|5148.2|5158|5155.2|5145.6|5142.8|2732
1582538700000|2020-02-24 10:05:00|5151.1|5148.3|5152.1|5149.3|5155.1|5152.3|5150.1|5147.3|1339
1582539000000|2020-02-24 10:10:00|5152|5149.2|5154.9|5152.1|5155.9|5153.1|5148|5145.2|1367
1582539300000|2020-02-24 10:15:00|5155|5152.2|5157|5154.2|5161.1|5158.3|5151|5148.2|1411
1582539600000|2020-02-24 10:20:00|5156.1|5153.3|5158|5155.2|5158|5155.2|5153|5150.2|1445
1582539900000|2020-02-24 10:25:00|5158.8|5156|5157|5154.2|5159.1|5156.3|5154|5151.2|1356
1582540200000|2020-02-24 10:30:00|5157.1|5154.3|5156|5153.2|5157.9|5155.1|5152|5149.2|1323
1582540500000|2020-02-24 10:35:00|5155.9|5153.1|5154.1|5151.3|5157|5154.2|5148.1|5145.3|1273
1582540800000|2020-02-24 10:40:00|5153.3|5150.5|5155|5152.2|5158.9|5156.1|5153|5150.2|1518
1582541100000|2020-02-24 10:45:00|5155.4|5152.6|5149.1|5146.3|5159.1|5156.3|5147|5144.2|2095
1582541400000|2020-02-24 10:50:00|5149|5146.2|5149.1|5146.3|5152|5149.2|5147|5144.2|1372
1582541700000|2020-02-24 10:55:00|5149|5146.2|5150.1|5147.3|5151|5148.2|5137.1|5134.3|3726
1582542000000|2020-02-24 11:00:00|5150|5147.2|5144|5141.2|5152.1|5149.3|5138.1|5135.3|2737
1582542300000|2020-02-24 11:05:00|5144.1|5141.3|5139.1|5136.3|5148|5145.2|5136.2|5133.4|2069
1582542600000|2020-02-24 11:10:00|5138.9|5136.1|5136.1|5133.3|5141.1|5138.3|5135.1|5132.3|2689
1582542900000|2020-02-24 11:15:00|5136|5133.2|5136|5133.2|5137.9|5135.1|5131.9|5129.1|2620
1582543200000|2020-02-24 11:20:00|5135.9|5133.1|5136|5133.2|5138.9|5136.1|5132.9|5130.1|1809
1582543500000|2020-02-24 11:25:00|5135.9|5133.1|5132|5129.2|5135.9|5133.1|5130|5127.2|1793
1582543800000|2020-02-24 11:30:00|5132.9|5130.1|5135|5132.2|5136.1|5133.3|5129|5126.2|1896
1582544100000|2020-02-24 11:35:00|5135.1|5132.3|5137|5134.2|5137.9|5135.1|5131.9|5129.1|1989
1582544400000|2020-02-24 11:40:00|5136.9|5134.1|5135.9|5133.1|5140.9|5138.1|5131.1|5128.3|1959
1582544700000|2020-02-24 11:45:00|5135.1|5132.3|5127.1|5124.3|5135.9|5133.1|5126.1|5123.3|2021
1582545000000|2020-02-24 11:50:00|5127.9|5125.1|5138.9|5136.1|5139.9|5137.1|5127.9|5125.1|2325
1582545300000|2020-02-24 11:55:00|5139.7|5136.9|5129|5126.2|5140.9|5138.1|5128|5125.2|2469
1582545600000|2020-02-24 12:00:00|5129.1|5126.3|5143|5140.2|5143.1|5140.3|5129|5126.2|2759
1582545900000|2020-02-24 12:05:00|5142|5139.2|5143.9|5141.1|5146|5143.2|5139.9|5137.1|2312
1582546200000|2020-02-24 12:10:00|5143|5140.2|5143.9|5141.1|5145|5142.2|5139|5136.2|1674
1582546500000|2020-02-24 12:15:00|5144|5141.2|5142|5139.2|5146|5143.2|5135.9|5133.1|1989
1582546800000|2020-02-24 12:20:00|5141.9|5139.1|5141.9|5139.1|5142.9|5140.1|5137|5134.2|1152
1582547100000|2020-02-24 12:25:00|5141.1|5138.3|5133.1|5130.3|5141.9|5139.1|5133|5130.2|1382
1582547400000|2020-02-24 12:30:00|5133|5130.2|5134|5131.2|5138|5135.2|5130|5127.2|1844
1582547700000|2020-02-24 12:35:00|5133.2|5130.4|5129.1|5126.3|5135|5132.2|5126.3|5123.5|2376
1582548000000|2020-02-24 12:40:00|5129|5126.2|5127.1|5124.3|5131.1|5128.3|5124.1|5121.3|2689
1582548300000|2020-02-24 12:45:00|5128.1|5125.3|5130.1|5127.3|5133|5130.2|5126.2|5123.4|1667
1582548600000|2020-02-24 12:50:00|5130|5127.2|5132|5129.2|5137.1|5134.3|5127.1|5124.3|2213
1582548900000|2020-02-24 12:55:00|5132.1|5129.3|5134.6|5131.8|5136.2|5133.4|5131.1|5128.3|1239
1582549200000|2020-02-24 13:00:00|5134.2|5131.4|5141|5138.2|5143.1|5140.3|5131.2|5128.4|3505
1582549500000|2020-02-24 13:05:00|5140|5137.2|5144|5141.2|5144.2|5141.4|5137.1|5134.3|2385
1582549800000|2020-02-24 13:10:00|5144.1|5141.3|5144.1|5141.3|5146.2|5143.4|5141|5138.2|2177
1582550100000|2020-02-24 13:15:00|5144|5141.2|5142.1|5139.3|5147|5144.2|5140.2|5137.4|2109
1582550400000|2020-02-24 13:20:00|5142|5139.2|5134.9|5132.1|5143.1|5140.3|5130|5127.2|5007
1582550700000|2020-02-24 13:25:00|5134.1|5131.3|5138.9|5136.1|5139.8|5137|5128|5125.2|2907
1582551000000|2020-02-24 13:30:00|5138.8|5136|5128.8|5126|5140.8|5138|5117|5114.2|8542
1582551300000|2020-02-24 13:35:00|5128|5125.2|5126|5123.2|5136|5133.2|5126|5123.2|2821
1582551600000|2020-02-24 13:40:00|5126.1|5123.3|5127.9|5125.1|5132|5129.2|5124.9|5122.1|2426
1582551900000|2020-02-24 13:45:00|5127.1|5124.3|5116.8|5114|5128.9|5126.1|5115.9|5113.1|2785
1582552200000|2020-02-24 13:50:00|5116.9|5114.1|5101|5098.2|5117|5114.2|5100.2|5097.4|6893
1582552500000|2020-02-24 13:55:00|5101.1|5098.3|5103.1|5100.3|5105.1|5102.3|5094|5091.2|6230
1582552800000|2020-02-24 14:00:00|5103.9|5101.1|5092.2|5089.4|5104|5101.2|5083.1|5080.3|11337
1582553100000|2020-02-24 14:05:00|5092.1|5089.3|5081.2|5078.4|5095.2|5092.4|5080.2|5077.4|9525
1582553400000|2020-02-24 14:10:00|5080.4|5077.6|5084|5081.2|5089.2|5086.4|5077.2|5074.4|9830
1582553700000|2020-02-24 14:15:00|5083.2|5080.4|5082.1|5079.3|5089|5086.2|5080.2|5077.4|4121
1582554000000|2020-02-24 14:20:00|5081.2|5078.4|5090|5087.2|5096.9|5094.1|5078.2|5075.4|8919
1582554300000|2020-02-24 14:25:00|5089.9|5087.1|5085|5082.2|5093.8|5091|5081.9|5079.1|4695
1582554600000|2020-02-24 14:30:00|5085.1|5082.3|5104.1|5101.3|5108|5105.2|5081|5078.2|12987
1582554900000|2020-02-24 14:35:00|5104.9|5102.1|5105.6|5102.8|5110.9|5108.1|5096.1|5093.3|8803
1582555200000|2020-02-24 14:40:00|5106|5103.2|5104|5101.2|5106|5103.2|5093.2|5090.4|5487
1582555500000|2020-02-24 14:45:00|5103.2|5100.4|5118.9|5116.1|5121|5118.2|5099.1|5096.3|11427
1582555800000|2020-02-24 14:50:00|5119.7|5116.9|5125.8|5123|5125.9|5123.1|5114|5111.2|6046
1582556100000|2020-02-24 14:55:00|5125|5122.2|5123.9|5121.1|5125|5122.2|5117.8|5115|4340
1582556400000|2020-02-24 15:00:00|5124.3|5121.5|5119.8|5117|5133.8|5131|5117.8|5115|7285
1582556700000|2020-02-24 15:05:00|5119.9|5117.1|5124|5121.2|5127.9|5125.1|5112.8|5110|5787
1582557000000|2020-02-24 15:10:00|5123.9|5121.1|5129.3|5126.5|5130.6|5127.8|5119.9|5117.1|5030
1582557300000|2020-02-24 15:15:00|5128.9|5126.1|5115.8|5113|5132.8|5130|5114.8|5112|5279
1582557600000|2020-02-24 15:20:00|5116.6|5113.8|5114.9|5112.1|5120.9|5118.1|5107.8|5105|5304
1582557900000|2020-02-24 15:25:00|5114.8|5112|5105.9|5103.1|5119.8|5117|5105.8|5103|5534
1582558200000|2020-02-24 15:30:00|5105.8|5103|5097.9|5095.1|5107.8|5105|5095.8|5093|6129
1582558500000|2020-02-24 15:35:00|5098.7|5095.9|5097.9|5095.1|5103.8|5101|5094.8|5092|4090
1582558800000|2020-02-24 15:40:00|5097.8|5095|5097.8|5095|5101.9|5099.1|5092.1|5089.3|3914
1582559100000|2020-02-24 15:45:00|5097|5094.2|5099|5096.2|5100.8|5098|5093|5090.2|3418
1582559400000|2020-02-24 15:50:00|5098.9|5096.1|5097.9|5095.1|5105.8|5103|5095.8|5093|4349
1582559700000|2020-02-24 15:55:00|5098.8|5096|5108.8|5106|5109.8|5107|5093|5090.2|5624
1582560000000|2020-02-24 16:00:00|5108|5105.2|5100.9|5098.1|5110.6|5107.8|5098|5095.2|4762
1582560300000|2020-02-24 16:05:00|5101.3|5098.5|5107.9|5105.1|5112|5109.2|5096.8|5094|4274
1582560600000|2020-02-24 16:10:00|5107.8|5105|5093.8|5091|5110.9|5108.1|5093.8|5091|3758
1582560900000|2020-02-24 16:15:00|5093|5090.2|5111.8|5109|5115.8|5113|5085.3|5082.5|9170
1582561200000|2020-02-24 16:20:00|5110.9|5108.1|5093.9|5091.1|5111.9|5109.1|5091.9|5089.1|4893
1582561500000|2020-02-24 16:25:00|5094.8|5092|5091.9|5089.1|5098.8|5096|5090.8|5088|5315
1582561800000|2020-02-24 16:30:00|5092.7|5089.9|5089.8|5087|5102.8|5100|5088|5085.2|6034
1582562100000|2020-02-24 16:35:00|5089|5086.2|5092.9|5090.1|5101|5098.2|5088.8|5086|3814
1582562400000|2020-02-24 16:40:00|5093|5090.2|5085.9|5083.1|5093.9|5091.1|5075|5072.2|8888
1582562700000|2020-02-24 16:45:00|5085|5082.2|5082|5079.2|5086|5083.2|5073|5070.2|4744
1582563000000|2020-02-24 16:50:00|5081.9|5079.1|5073.9|5071.1|5087.7|5084.9|5072.9|5070.1|4140
1582563300000|2020-02-24 16:55:00|5074|5071.2|5075.1|5072.3|5085.5|5082.7|5073|5070.2|3660
1582563600000|2020-02-24 17:00:00|5074.3|5071.5|5074.5|5071.7|5078.1|5075.3|5070.6|5067.8|3630
1582563900000|2020-02-24 17:05:00|5074.1|5071.3|5066.1|5063.3|5075.1|5072.3|5065.1|5062.3|6672
1582564200000|2020-02-24 17:10:00|5066|5063.2|5070.1|5067.3|5073|5070.2|5062.2|5059.4|6926
1582564500000|2020-02-24 17:15:00|5069.3|5066.5|5066.1|5063.3|5070.1|5067.3|5063.1|5060.3|3914
1582564800000|2020-02-24 17:20:00|5065.1|5062.3|5068|5065.2|5075|5072.2|5063.1|5060.3|3983
1582565100000|2020-02-24 17:25:00|5067.6|5064.8|5072.1|5069.3|5075.1|5072.3|5067|5063.6|3550
1582565400000|2020-02-24 17:30:00|5072|5069.2|5065.9|5063.1|5072|5069.2|5061.9|5059.1|5632
1582565700000|2020-02-24 17:35:00|5065.1|5062.3|5080|5077.2|5080.7|5077.9|5064.9|5062.1|3961
1582566000000|2020-02-24 17:40:00|5080.1|5077.3|5081|5078.2|5084.1|5081.3|5076.9|5074.1|3445
1582566300000|2020-02-24 17:45:00|5081.1|5078.3|5078.9|5076.1|5083.9|5081.1|5078.9|5076.1|1718
1582566600000|2020-02-24 17:50:00|5078|5075.2|5073.9|5071.1|5079.9|5077.1|5071.9|5069.1|2937
1582566900000|2020-02-24 17:55:00|5074|5071.2|5071.9|5069.1|5078|5075.2|5069.9|5067.1|2541
1582567200000|2020-02-24 18:00:00|5071.5|5068.7|5063.9|5061.1|5074.9|5072.1|5062.9|5060.1|3144
1582567500000|2020-02-24 18:05:00|5063.1|5060.3|5058|5055.2|5065.9|5063.1|5057.9|5055.1|3831
1582567800000|2020-02-24 18:10:00|5058.1|5055.3|5054.1|5051.3|5059|5056.2|5049.1|5046.3|5384
1582568100000|2020-02-24 18:15:00|5054.9|5052.1|5061.1|5058.3|5061.9|5059.1|5049.2|5046.4|5954
1582568400000|2020-02-24 18:20:00|5061.9|5059.1|5066.9|5064.1|5071|5068.2|5059.1|5056.3|3225
1582568700000|2020-02-24 18:25:00|5066.5|5063.7|5083.1|5080.3|5084|5081.2|5066|5063.2|3255
1582569000000|2020-02-24 18:30:00|5083|5080.2|5086|5083.2|5093|5090.2|5082|5079.2|4546
1582569300000|2020-02-24 18:35:00|5086.1|5083.3|5092|5089.2|5093.9|5091.1|5084.1|5081.3|3524
1582569600000|2020-02-24 18:40:00|5091.9|5089.1|5089.1|5086.3|5092|5089.2|5085.1|5082.3|2136
1582569900000|2020-02-24 18:45:00|5089.5|5086.7|5097|5094.2|5099.9|5097.1|5088.9|5086.1|4371
1582570200000|2020-02-24 18:50:00|5097.1|5094.3|5106.9|5104.1|5108|5105.2|5094.9|5092.1|3802
1582570500000|2020-02-24 18:55:00|5107|5104.2|5108.1|5105.3|5115.1|5112.3|5102.1|5099.3|4917
1582570800000|2020-02-24 19:00:00|5108.9|5106.1|5123|5120.2|5125.1|5122.3|5108.1|5105.3|6302
1582571100000|2020-02-24 19:05:00|5122.2|5119.4|5115.1|5112.3|5126.9|5124.1|5113.1|5110.3|7485
1582571400000|2020-02-24 19:10:00|5115|5112.2|5116.9|5114.1|5124|5121.2|5112.9|5110.1|5904
1582571700000|2020-02-24 19:15:00|5116.1|5113.3|5122.9|5120.1|5127.9|5125.1|5115|5112.2|6182
1582572000000|2020-02-24 19:20:00|5123|5120.2|5146.1|5143.3|5151.1|5148.3|5122.1|5119.3|12411
1582572300000|2020-02-24 19:25:00|5146.9|5144.1|5144.9|5142.1|5153.9|5151.1|5140.1|5137.3|15647
1582572600000|2020-02-24 19:30:00|5145.1|5142.3|5149.1|5146.3|5152.9|5150.1|5144.9|5142.1|3889
1582572900000|2020-02-24 19:35:00|5149|5146.2|5150|5147.2|5151.1|5148.3|5145.9|5143.1|1615
1582573200000|2020-02-24 19:40:00|5150.1|5147.3|5150.1|5147.3|5151.1|5148.3|5147|5144.2|1560
1582573500000|2020-02-24 19:45:00|5150.9|5148.1|5156|5153.2|5159|5156.2|5149.1|5146.3|1562
1582573800000|2020-02-24 19:50:00|5156.1|5153.3|5158|5155.2|5159.1|5156.3|5152.1|5149.3|1571
1582574100000|2020-02-24 19:55:00|5158.1|5155.3|5159.9|5157.1|5164|5161.2|5156|5153.2|2684
1582574400000|2020-02-24 20:00:00|5160|5157.2|5166.9|5164.1|5167.9|5165.1|5158|5155.2|1974
1582574700000|2020-02-24 20:05:00|5167|5164.2|5161.1|5158.3|5170.1|5167.3|5161.1|5158.3|2090
1582575000000|2020-02-24 20:10:00|5162|5159.2|5152.9|5150.1|5162|5159.2|5152|5149.2|1728
1582575300000|2020-02-24 20:15:00|5153|5150.2|5147.1|5144.3|5153|5150.2|5147.1|5144.3|1303
1582575600000|2020-02-24 20:20:00|5148|5145.2|5143.1|5140.3|5148.3|5145.5|5142.2|5139.4|2106
1582575900000|2020-02-24 20:25:00|5142.7|5139.9|5147.2|5144.4|5148.7|5145.9|5142.2|5139.4|1873
1582576200000|2020-02-24 20:30:00|5147.3|5144.5|5147.1|5144.3|5149.3|5146.5|5142.1|5139.3|1240
1582576500000|2020-02-24 20:35:00|5146.7|5143.9|5143.1|5140.3|5148.2|5145.4|5140.4|5137.6|935
1582576800000|2020-02-24 20:40:00|5143.2|5140.4|5141.1|5138.3|5145.2|5142.4|5140.1|5137.3|856
1582577100000|2020-02-24 20:45:00|5141.2|5138.4|5143.1|5140.3|5144.2|5141.4|5139.3|5136.5|857
1582577400000|2020-02-24 20:50:00|5142.3|5139.5|5132.2|5129.4|5143.1|5140.3|5131.1|5128.3|1678
1582577700000|2020-02-24 20:55:00|5132.3|5129.5|5131.2|5128.4|5133.2|5130.4|5128.1|5125.3|1560
1582578000000|2020-02-24 21:00:00|5131.1|5128.3|5128.1|5125.3|5132.1|5129.3|5127.4|5124.6|808
1582578300000|2020-02-24 21:05:00|5128.2|5125.4|5125.4|5122.6|5128.4|5125.6|5123.4|5120.6|445
1582578600000|2020-02-24 21:10:00|5124.9|5122.1|5131.3|5128.5|5132.3|5129.5|5122.4|5119.6|563
1582578900000|2020-02-24 21:15:00|5130.5|5127.7|5131.3|5128.5|5133.3|5130.5|5129.2|5126.4|271
1582579200000|2020-02-24 21:20:00|5130.9|5128.1|5130.3|5127.5|5131.3|5128.5|5128.3|5125.5|202
1582579500000|2020-02-24 21:25:00|5129.9|5127.1|5135.3|5132.5|5136.3|5133.5|5129.3|5126.5|447
1582579800000|2020-02-24 21:30:00|5134.5|5131.7|5129.3|5126.5|5134.5|5131.7|5124.3|5121.5|546
1582580100000|2020-02-24 21:35:00|5130.2|5127.4|5129.7|5126.9|5132.1|5129.3|5126.4|5123.6|941
1582580400000|2020-02-24 21:40:00|5129.2|5126.4|5129.1|5126.3|5130.1|5127.3|5125.1|5122.3|479
1582580700000|2020-02-24 21:45:00|5128.3|5125.5|5135.1|5132.3|5136.1|5133.3|5128.1|5125.3|491
1582581000000|2020-02-24 21:50:00|5136|5133.2|5139.1|5136.3|5142|5139.2|5134.1|5131.3|424
1582581300000|2020-02-24 21:55:00|5140|5137.2|5138|5135.2|5140.1|5137.3|5134.1|5131.3|480
1582585200000|2020-02-24 23:00:00|5138.9|5136.1|5155.3|5152.5|5165.2|5162.4|5114.3|5111.4|2216
1582585500000|2020-02-24 23:05:00|5155.7|5152.9|5152.3|5149.5|5158.3|5155.5|5150.4|5147.6|443
1582585800000|2020-02-24 23:10:00|5151.3|5148.5|5150.1|5147.3|5153.3|5150.5|5148.2|5145.4|432
1582586100000|2020-02-24 23:15:00|5151.1|5148.3|5156.1|5153.3|5158.1|5155.3|5151.1|5148.3|281
1582586400000|2020-02-24 23:20:00|5155.3|5152.5|5156.2|5153.4|5159.1|5156.3|5155.1|5152.3|165
1582586700000|2020-02-24 23:25:00|5155.4|5152.6|5146.1|5143.3|5155.7|5152.9|5144.1|5141.3|453
1582587000000|2020-02-24 23:30:00|5147|5144.2|5140.2|5137.4|5147.1|5144.3|5135.3|5132.5|820
1582587300000|2020-02-24 23:35:00|5140.3|5137.5|5145.7|5142.9|5146.3|5143.5|5136.2|5133.4|319
1582587600000|2020-02-24 23:40:00|5146.1|5143.3|5150.8|5148|5154.3|5151.5|5146.1|5143.3|460
1582587900000|2020-02-24 23:45:00|5151.2|5148.4|5148.1|5145.3|5153.2|5150.4|5142.4|5139.6|456
1582588200000|2020-02-24 23:50:00|5147.7|5144.9|5150.1|5147.3|5150.1|5147.3|5145.1|5142.3|177
1582588500000|2020-02-24 23:55:00|5150.2|5147.4|5149.1|5146.3|5153|5150.2|5149.1|5146.3|252
1582588800000|2020-02-25 00:00:00|5149.9|5147.1|5159.1|5156.3|5159.1|5156.3|5146.1|5143.3|638
1582589100000|2020-02-25 00:05:00|5158.3|5155.5|5157.1|5154.3|5158.3|5155.5|5152.1|5149.3|524
1582589400000|2020-02-25 00:10:00|5156.2|5153.4|5171.5|5168.7|5177.1|5174.3|5156.1|5153.3|1387
1582589700000|2020-02-25 00:15:00|5171.6|5168.8|5164.1|5161.3|5172.1|5169.3|5161.5|5158.7|641
1582590000000|2020-02-25 00:20:00|5163.7|5160.9|5163.1|5160.3|5167|5164.2|5161.1|5158.3|307
1582590300000|2020-02-25 00:25:00|5163.9|5161.1|5167.1|5164.3|5167.1|5164.3|5162.1|5159.3|196
1582590600000|2020-02-25 00:30:00|5166.7|5163.9|5171.1|5168.3|5171.1|5168.3|5163|5160.2|393
1582590900000|2020-02-25 00:35:00|5172.1|5169.3|5170.1|5167.3|5172.1|5169.3|5167.1|5164.3|385
1582591200000|2020-02-25 00:40:00|5169.3|5166.5|5165.1|5162.3|5170.1|5167.3|5164.1|5161.3|325
1582591500000|2020-02-25 00:45:00|5164.7|5161.9|5166.1|5163.3|5170.1|5167.3|5164.1|5161.3|323
1582591800000|2020-02-25 00:50:00|5165.7|5162.9|5170.1|5167.3|5173.2|5170.4|5165.1|5162.3|602
1582592100000|2020-02-25 00:55:00|5170.2|5167.4|5174.1|5171.3|5175.1|5172.3|5170.1|5167.3|463
1582592400000|2020-02-25 01:00:00|5173.3|5170.5|5162|5159.2|5175.1|5172.3|5158|5155.2|3700
1582592700000|2020-02-25 01:05:00|5161.2|5158.4|5156|5153.2|5163|5160.2|5156|5153.2|1948
1582593000000|2020-02-25 01:10:00|5156.1|5153.3|5167|5164.2|5167.1|5164.3|5154|5151.2|1890
1582593300000|2020-02-25 01:15:00|5166|5163.2|5166.1|5163.3|5167.1|5164.3|5162.1|5159.3|957
1582593600000|2020-02-25 01:20:00|5166|5163.2|5168.1|5165.3|5171.1|5168.3|5165.2|5162.4|792
1582593900000|2020-02-25 01:25:00|5168|5165.2|5169.1|5166.3|5169.1|5166.3|5164.1|5161.3|821
1582594200000|2020-02-25 01:30:00|5169.2|5166.4|5176|5173.2|5177|5174.2|5164.1|5161.3|1382
1582594500000|2020-02-25 01:35:00|5175.1|5172.3|5173.1|5170.3|5177.1|5174.3|5170.3|5167.5|1137
1582594800000|2020-02-25 01:40:00|5173|5170.2|5173.2|5170.4|5177.1|5174.3|5171.7|5168.9|860
1582595100000|2020-02-25 01:45:00|5173.3|5170.5|5176.2|5173.4|5177.2|5174.4|5172.2|5169.4|678
1582595400000|2020-02-25 01:50:00|5175.3|5172.5|5170.2|5167.4|5176.3|5173.5|5169.2|5166.4|950
1582595700000|2020-02-25 01:55:00|5169.4|5166.6|5163.2|5160.4|5171.2|5168.4|5162.2|5159.4|1027
1582596000000|2020-02-25 02:00:00|5162.9|5160.1|5168.3|5165.5|5169.2|5166.4|5161.3|5158.5|713
1582596300000|2020-02-25 02:05:00|5168.2|5165.4|5167.3|5164.5|5170.2|5167.4|5167.3|5164.5|388
1582596600000|2020-02-25 02:10:00|5166.3|5163.5|5169.2|5166.4|5170.1|5167.3|5166.2|5163.4|749
1582596900000|2020-02-25 02:15:00|5170.1|5167.3|5174.2|5171.4|5175.2|5172.4|5168.3|5165.5|608
1582597200000|2020-02-25 02:20:00|5174.3|5171.5|5177.1|5174.3|5177.1|5174.3|5173.1|5170.3|499
1582597500000|2020-02-25 02:25:00|5176.2|5173.4|5172.2|5169.4|5177.1|5174.3|5172.1|5169.3|740
1582597800000|2020-02-25 02:30:00|5172.1|5169.3|5175.1|5172.3|5177.2|5174.4|5172.1|5169.3|673
1582598100000|2020-02-25 02:35:00|5175.9|5173.1|5181.1|5178.3|5182.1|5179.3|5174.1|5171.3|2644
1582598400000|2020-02-25 02:40:00|5180.3|5177.5|5179.1|5176.3|5182|5179.2|5178.1|5175.3|504
1582598700000|2020-02-25 02:45:00|5179|5176.2|5177.2|5174.4|5179.2|5176.4|5177.1|5174.3|451
1582599000000|2020-02-25 02:50:00|5177.1|5174.3|5174.1|5171.3|5178.2|5175.4|5173.2|5170.4|472
1582599300000|2020-02-25 02:55:00|5173.3|5170.5|5169.1|5166.3|5174.1|5171.3|5169.1|5166.3|703
1582599600000|2020-02-25 03:00:00|5168.3|5165.5|5170.2|5167.4|5171.1|5168.3|5168.2|5165.4|486
1582599900000|2020-02-25 03:05:00|5170.3|5167.5|5163.1|5160.3|5171.2|5168.4|5163.1|5160.3|703
1582600200000|2020-02-25 03:10:00|5163.2|5160.4|5165.2|5162.4|5166.3|5163.5|5160.2|5157.4|709
1582600500000|2020-02-25 03:15:00|5165.1|5162.3|5168.2|5165.4|5169.2|5166.4|5164.2|5161.4|459
1582600800000|2020-02-25 03:20:00|5168.1|5165.3|5162.2|5159.4|5170.1|5167.3|5162.2|5159.4|657
1582601100000|2020-02-25 03:25:00|5161.3|5158.5|5167.2|5164.4|5168.1|5165.3|5161.2|5158.4|520
1582601400000|2020-02-25 03:30:00|5168|5165.2|5162.2|5159.4|5168.2|5165.4|5160.3|5157.5|771
1582601700000|2020-02-25 03:35:00|5161.3|5158.5|5158.3|5155.5|5161.3|5158.5|5157.2|5154.4|628
1582602000000|2020-02-25 03:40:00|5158.2|5155.4|5160.3|5157.5|5161.6|5158.8|5155.3|5152.5|810
1582602300000|2020-02-25 03:45:00|5160.2|5157.4|5159.2|5156.4|5160.2|5157.4|5156.3|5153.5|259
1582602600000|2020-02-25 03:50:00|5159.3|5156.5|5159.2|5156.4|5160.7|5157.9|5158.2|5155.4|399
1582602900000|2020-02-25 03:55:00|5159.3|5156.5|5160.2|5157.4|5161.2|5158.4|5158.4|5155.6|228
1582603200000|2020-02-25 04:00:00|5159.4|5156.6|5158.2|5155.4|5160.3|5157.5|5157.2|5154.4|240
1582603500000|2020-02-25 04:05:00|5157.2|5154.4|5158.2|5155.4|5159.3|5156.5|5157.2|5154.4|136
1582603800000|2020-02-25 04:10:00|5157.4|5154.6|5159.2|5156.4|5160.2|5157.4|5157.2|5154.4|215
1582604100000|2020-02-25 04:15:00|5160.1|5157.3|5159.2|5156.4|5162.1|5159.3|5156.1|5153.3|267
1582604400000|2020-02-25 04:20:00|5159.1|5156.3|5158.2|5155.4|5159.1|5156.3|5157.2|5154.4|197
1582604700000|2020-02-25 04:25:00|5157.3|5154.5|5161.2|5158.4|5161.7|5158.9|5156.2|5153.4|459
1582605000000|2020-02-25 04:30:00|5161.3|5158.5|5163.2|5160.4|5165.2|5162.4|5161.3|5158.5|277
1582605300000|2020-02-25 04:35:00|5163.1|5160.3|5164.2|5161.4|5165.1|5162.3|5163.1|5160.3|178
1582605600000|2020-02-25 04:40:00|5165.1|5162.3|5165.2|5162.4|5166.3|5163.5|5164.2|5161.4|171
1582605900000|2020-02-25 04:45:00|5164.3|5161.5|5168.2|5165.4|5169.1|5166.3|5164.3|5161.5|247
1582606200000|2020-02-25 04:50:00|5168.1|5165.3|5166.2|5163.4|5168.1|5165.3|5166.2|5163.4|94
1582606500000|2020-02-25 04:55:00|5165.8|5163|5166.2|5163.4|5166.3|5163.5|5165.2|5162.4|118
1582606800000|2020-02-25 05:00:00|5166.1|5163.3|5165.2|5162.4|5168.3|5165.5|5165.2|5162.4|317
1582607100000|2020-02-25 05:05:00|5166|5163.2|5167.2|5164.4|5168.2|5165.4|5165.1|5162.3|301
1582607400000|2020-02-25 05:10:00|5168|5165.2|5168.1|5165.3|5171.1|5168.3|5167.2|5164.4|463
1582607700000|2020-02-25 05:15:00|5168.2|5165.4|5170.2|5167.4|5170.2|5167.4|5166.2|5163.4|233
1582608000000|2020-02-25 05:20:00|5170.1|5167.3|5167.2|5164.4|5170.2|5167.4|5166.2|5163.4|313
1582608300000|2020-02-25 05:25:00|5168.1|5165.3|5165.2|5162.4|5169.2|5166.4|5164.2|5161.4|274
1582608600000|2020-02-25 05:30:00|5166.1|5163.3|5163.3|5160.5|5168.1|5165.3|5160.2|5157.4|875
1582608900000|2020-02-25 05:35:00|5163.2|5160.4|5171.2|5168.4|5171.2|5168.4|5162.2|5159.4|815
1582609200000|2020-02-25 05:40:00|5172.2|5169.4|5173.2|5170.4|5174.2|5171.4|5171.2|5168.4|547
1582609500000|2020-02-25 05:45:00|5174.1|5171.3|5170.2|5167.4|5175.2|5172.4|5170.2|5167.4|533
1582609800000|2020-02-25 05:50:00|5169.5|5166.7|5173.2|5170.4|5173.9|5171.1|5168.2|5165.4|466
1582610100000|2020-02-25 05:55:00|5174.1|5171.3|5175.2|5172.4|5175.2|5172.4|5171.2|5168.4|303
1582610400000|2020-02-25 06:00:00|5175.1|5172.3|5174.2|5171.4|5175.2|5172.4|5169.4|5166.6|575
1582610700000|2020-02-25 06:05:00|5175.1|5172.3|5174.1|5171.3|5176.1|5173.3|5171.2|5168.4|470
1582611000000|2020-02-25 06:10:00|5175.1|5172.3|5171.3|5168.5|5176.3|5173.5|5170.1|5167.3|870
1582611300000|2020-02-25 06:15:00|5172.1|5169.3|5175.3|5172.5|5176.1|5173.3|5172.1|5169.3|522
1582611600000|2020-02-25 06:20:00|5176|5173.2|5174.3|5171.5|5176|5173.2|5170.3|5167.5|569
1582611900000|2020-02-25 06:25:00|5174.1|5171.3|5177.3|5174.5|5177.3|5174.5|5173.3|5170.5|406
1582612200000|2020-02-25 06:30:00|5178|5175.2|5186.3|5183.5|5188.3|5185.4|5177.1|5174.3|1656
1582612500000|2020-02-25 06:35:00|5186.2|5183.4|5187.2|5184.4|5191|5188.2|5186.2|5183.4|1101
1582612800000|2020-02-25 06:40:00|5187.9|5185.1|5195.3|5192.5|5196.3|5193.5|5186.2|5183.4|1214
1582613100000|2020-02-25 06:45:00|5195.2|5192.4|5191.3|5188.5|5195.3|5192.5|5189.3|5186.5|726
1582613400000|2020-02-25 06:50:00|5191.2|5188.4|5191.3|5188.5|5192.2|5189.4|5187.2|5184.4|480
1582613700000|2020-02-25 06:55:00|5191.2|5188.4|5192.2|5189.4|5193.3|5190.5|5190.2|5187.4|525
1582614000000|2020-02-25 07:00:00|5191.4|5188.6|5204.1|5201.3|5204.1|5201.3|5191.3|5188.5|1922
1582614300000|2020-02-25 07:05:00|5203.2|5200.4|5200.1|5197.3|5206.1|5203.3|5198.2|5195.4|1629
1582614600000|2020-02-25 07:10:00|5199.3|5196.5|5199.2|5196.4|5203.2|5200.4|5198.2|5195.4|641
1582614900000|2020-02-25 07:15:00|5198.4|5195.6|5198.2|5195.4|5201.1|5198.3|5197.1|5194.3|915
1582615200000|2020-02-25 07:20:00|5198.1|5195.3|5192.3|5189.5|5202.2|5199.4|5191.4|5188.6|1391
1582615500000|2020-02-25 07:25:00|5192.4|5189.6|5193.3|5190.5|5196.2|5193.4|5191.3|5188.5|1258
1582615800000|2020-02-25 07:30:00|5193.4|5190.6|5189.4|5186.6|5195.3|5192.5|5188.3|5185.5|1308
1582616100000|2020-02-25 07:35:00|5190.2|5187.4|5184.3|5181.5|5190.3|5187.5|5179.3|5176.5|1568
1582616400000|2020-02-25 07:40:00|5184.4|5181.6|5189.3|5186.5|5190.2|5187.4|5184.3|5181.5|1032
1582616700000|2020-02-25 07:45:00|5189.2|5186.4|5188.3|5185.5|5189.2|5186.4|5184.5|5181.7|580
1582617000000|2020-02-25 07:50:00|5189.1|5186.3|5187.2|5184.4|5194.3|5191.5|5186.2|5183.4|1621
1582617300000|2020-02-25 07:55:00|5187.3|5184.5|5187.2|5184.4|5189.2|5186.4|5182.2|5179.4|1012
1582617600000|2020-02-25 08:00:00|5186.4|5183.6|5187.3|5184.5|5192.2|5189.4|5183.3|5180.5|2058
1582617900000|2020-02-25 08:05:00|5187.2|5184.4|5171.4|5168.6|5189.2|5186.4|5169.3|5166.5|2524
1582618200000|2020-02-25 08:10:00|5171.3|5168.5|5177.3|5174.5|5180.2|5177.4|5170.3|5167.5|2916
1582618500000|2020-02-25 08:15:00|5177.4|5174.6|5165.3|5162.5|5178.2|5175.4|5164.4|5161.6|2031
1582618800000|2020-02-25 08:20:00|5164.4|5161.6|5161.4|5158.6|5169.4|5166.6|5158.3|5155.5|2281
1582619100000|2020-02-25 08:25:00|5161.3|5158.5|5151.4|5148.6|5161.4|5158.6|5147.4|5144.6|3760
1582619400000|2020-02-25 08:30:00|5151.3|5148.5|5162.3|5159.5|5164.2|5161.4|5150.2|5147.4|3189
1582619700000|2020-02-25 08:35:00|5162.2|5159.4|5155.2|5152.4|5166.4|5163.6|5153.4|5150.6|2742
1582620000000|2020-02-25 08:40:00|5155.3|5152.5|5152.4|5149.6|5159.2|5156.4|5148.4|5145.6|2679
1582620300000|2020-02-25 08:45:00|5152.3|5149.5|5149.3|5146.5|5154.4|5151.6|5143.4|5140.6|3028
1582620600000|2020-02-25 08:50:00|5149.4|5146.6|5151.4|5148.6|5154.4|5151.6|5148.4|5145.6|1663
1582620900000|2020-02-25 08:55:00|5151.3|5148.5|5149.3|5146.5|5158.3|5155.5|5145.4|5142.6|2027
1582621200000|2020-02-25 09:00:00|5149.4|5146.6|5157.3|5154.5|5162.3|5159.5|5149.4|5146.6|3064
1582621500000|2020-02-25 09:05:00|5158.1|5155.3|5144.2|5141.4|5159.2|5156.4|5143.3|5140.5|2098
1582621800000|2020-02-25 09:10:00|5143.4|5140.6|5141.3|5138.5|5149.2|5146.4|5138.8|5136|2531
1582622100000|2020-02-25 09:15:00|5141.2|5138.4|5143.2|5140.4|5145.1|5142.3|5139.2|5136.4|1506
1582622400000|2020-02-25 09:20:00|5143.3|5140.5|5135.3|5132.5|5146.2|5143.4|5135.2|5132.4|1879
1582622700000|2020-02-25 09:25:00|5135.2|5132.4|5134.4|5131.6|5139.2|5136.4|5132.2|5129.4|2576
1582623000000|2020-02-25 09:30:00|5135.3|5132.5|5136.3|5133.5|5137.2|5134.4|5129.2|5126.4|1790
1582623300000|2020-02-25 09:35:00|5135.9|5133.1|5142.3|5139.5|5144.3|5141.5|5133.2|5130.4|1423
1582623600000|2020-02-25 09:40:00|5141.5|5138.7|5140.3|5137.5|5141.5|5138.7|5132.3|5129.5|1240
1582623900000|2020-02-25 09:45:00|5141.1|5138.3|5146.3|5143.5|5150.2|5147.4|5140.3|5137.5|1914
1582624200000|2020-02-25 09:50:00|5146.2|5143.4|5142.2|5139.4|5146.2|5143.4|5136.3|5133.5|1419
1582624500000|2020-02-25 09:55:00|5142.3|5139.5|5138.2|5135.4|5145.2|5142.4|5136.3|5133.5|1049
1582624800000|2020-02-25 10:00:00|5137.8|5135|5140.3|5137.5|5145.3|5142.5|5134.4|5131.6|1321
1582625100000|2020-02-25 10:05:00|5141.1|5138.3|5141.3|5138.5|5144.2|5141.4|5139.3|5136.5|759
1582625400000|2020-02-25 10:10:00|5142.2|5139.4|5144.3|5141.5|5147.2|5144.4|5140.3|5137.5|917
1582625700000|2020-02-25 10:15:00|5144.5|5141.7|5141.5|5138.7|5147.3|5144.5|5141.3|5138.5|899
1582626000000|2020-02-25 10:20:00|5141.3|5138.5|5143.5|5140.7|5146.5|5143.7|5140.5|5137.7|889
1582626300000|2020-02-25 10:25:00|5144.2|5141.4|5127.3|5124.5|5144.3|5141.5|5125.2|5122.4|2679
1582626600000|2020-02-25 10:30:00|5126.6|5123.8|5123.5|5120.7|5131.2|5128.4|5116.7|5113.9|3471
1582626900000|2020-02-25 10:35:00|5124.2|5121.4|5123.2|5120.4|5129.3|5126.5|5122.3|5119.5|1367
1582627200000|2020-02-25 10:40:00|5123.3|5120.5|5120.5|5117.7|5124.5|5121.7|5119.5|5116.7|1512
1582627500000|2020-02-25 10:45:00|5120.4|5117.6|5124.5|5121.7|5125.4|5122.6|5111.5|5108.7|3047
1582627800000|2020-02-25 10:50:00|5124.4|5121.6|5121.4|5118.6|5125.2|5122.4|5119.2|5116.4|1313
1582628100000|2020-02-25 10:55:00|5121.5|5118.7|5123.2|5120.4|5130.2|5127.4|5121.5|5118.7|1695
1582628400000|2020-02-25 11:00:00|5123.4|5120.6|5117.2|5114.4|5124.2|5121.4|5113.5|5110.7|1686
1582628700000|2020-02-25 11:05:00|5117.4|5114.6|5122.5|5119.7|5123.2|5120.4|5112.4|5109.6|1625
1582629000000|2020-02-25 11:10:00|5123.2|5120.4|5126.4|5123.6|5128.4|5125.6|5122.4|5119.6|1523
1582629300000|2020-02-25 11:15:00|5127.1|5124.3|5126.4|5123.6|5129.3|5126.5|5121.4|5118.6|1405
1582629600000|2020-02-25 11:20:00|5126.3|5123.5|5125.4|5122.6|5128.3|5125.5|5122.4|5119.6|960
1582629900000|2020-02-25 11:25:00|5125.3|5122.5|5131.3|5128.5|5133.3|5130.5|5124.3|5121.5|1182
1582630200000|2020-02-25 11:30:00|5131.4|5128.6|5144.1|5141.3|5145|5142.2|5127.3|5124.5|2911
1582630500000|2020-02-25 11:35:00|5144.9|5142.1|5150.1|5147.3|5151.1|5148.3|5143|5140.2|3782
1582630800000|2020-02-25 11:40:00|5150.6|5147.8|5146|5143.2|5152|5149.2|5143|5140.2|1649
1582631100000|2020-02-25 11:45:00|5146.1|5143.3|5144|5141.2|5147.1|5144.3|5141.3|5138.5|1383
1582631400000|2020-02-25 11:50:00|5144.2|5141.4|5143.2|5140.4|5153|5150.2|5142|5139.2|1719
1582631700000|2020-02-25 11:55:00|5144|5141.2|5139.7|5136.9|5145|5142.2|5138|5135.2|1476
1582632000000|2020-02-25 12:00:00|5140|5137.2|5133|5130.2|5141.2|5138.4|5133|5130.2|1478
1582632300000|2020-02-25 12:05:00|5132.3|5129.5|5128|5125.2|5136.3|5133.5|5128|5125.2|1896
1582632600000|2020-02-25 12:10:00|5128.2|5125.4|5127.3|5124.5|5131|5128.2|5120.3|5117.5|2559
1582632900000|2020-02-25 12:15:00|5128|5125.2|5132.2|5129.4|5136.2|5133.4|5124.3|5121.5|1512
1582633200000|2020-02-25 12:20:00|5133|5130.2|5136.2|5133.4|5140.1|5137.3|5129.2|5126.4|3633
1582633500000|2020-02-25 12:25:00|5136.3|5133.5|5131.2|5128.4|5140.1|5137.3|5131.2|5128.4|1681
1582633800000|2020-02-25 12:30:00|5131.1|5128.3|5128.1|5125.3|5132.1|5129.3|5125.2|5122.4|1754
1582634100000|2020-02-25 12:35:00|5128.2|5125.4|5143.9|5141.1|5144.1|5141.3|5127.2|5124.4|2137
1582634400000|2020-02-25 12:40:00|5144.1|5141.3|5144.1|5141.3|5147.1|5144.3|5139.2|5136.4|1825
1582634700000|2020-02-25 12:45:00|5144.8|5142|5148.2|5145.4|5152.2|5149.4|5143.2|5140.4|1734
1582635000000|2020-02-25 12:50:00|5148.1|5145.3|5149.1|5146.3|5151.1|5148.3|5145.1|5142.3|1165
1582635300000|2020-02-25 12:55:00|5149.2|5146.4|5148.1|5145.3|5149.2|5146.4|5144.1|5141.3|1116
1582635600000|2020-02-25 13:00:00|5147.3|5144.5|5146.2|5143.4|5152.2|5149.4|5142.1|5139.3|2056
1582635900000|2020-02-25 13:05:00|5146.1|5143.3|5155.2|5152.4|5156.1|5153.3|5143.1|5140.3|1724
1582636200000|2020-02-25 13:10:00|5156.1|5153.3|5170.1|5167.3|5170.2|5167.4|5153.2|5150.4|7182
1582636500000|2020-02-25 13:15:00|5170.2|5167.4|5167.2|5164.4|5178.1|5175.3|5166.2|5163.4|4367
1582636800000|2020-02-25 13:20:00|5168.1|5165.3|5159.1|5156.3|5172.1|5169.3|5159.1|5156.3|2177
1582637100000|2020-02-25 13:25:00|5159.2|5156.4|5157.2|5154.4|5162.2|5159.4|5157.1|5154.3|1351
1582637400000|2020-02-25 13:30:00|5158.1|5155.3|5151.1|5148.3|5158.2|5155.4|5150.1|5147.3|2648
1582637700000|2020-02-25 13:35:00|5151.2|5148.4|5162.1|5159.3|5162.2|5159.4|5150.1|5147.3|1852
1582638000000|2020-02-25 13:40:00|5161.2|5158.4|5156.1|5153.3|5163.1|5160.3|5156.1|5153.3|1413
1582638300000|2020-02-25 13:45:00|5156.2|5153.4|5135.1|5132.3|5159.1|5156.3|5134.1|5131.3|5571
1582638600000|2020-02-25 13:50:00|5135|5132.2|5136.1|5133.3|5141.1|5138.3|5130.1|5127.3|3974
1582638900000|2020-02-25 13:55:00|5136.2|5133.4|5144|5141.2|5152.9|5150.1|5134.1|5131.3|4726
1582639200000|2020-02-25 14:00:00|5143.9|5141.1|5130|5127.2|5146|5143.2|5124|5121.2|11216
1582639500000|2020-02-25 14:05:00|5130.1|5127.3|5134|5131.2|5138.9|5136.1|5127.1|5124.3|5199
1582639800000|2020-02-25 14:10:00|5134.9|5132.1|5130.9|5128.1|5141|5138.2|5129.1|5126.3|3783
1582640100000|2020-02-25 14:15:00|5130.1|5127.3|5138.9|5136.1|5142.5|5139.7|5124.1|5121.3|4922
1582640400000|2020-02-25 14:20:00|5138.1|5135.3|5148|5145.2|5151.1|5148.3|5133.2|5130.4|4505
1582640700000|2020-02-25 14:25:00|5147.9|5145.1|5144|5141.2|5152.1|5149.3|5139.9|5137.1|4323
1582641000000|2020-02-25 14:30:00|5143.2|5140.4|5127.1|5124.3|5154.9|5152.1|5126.1|5123.3|11101
1582641300000|2020-02-25 14:35:00|5126.9|5124.1|5128.9|5126.1|5136.9|5134.1|5120.1|5117.3|8158
1582641600000|2020-02-25 14:40:00|5129|5126.2|5123.1|5120.3|5133.9|5131.1|5117.1|5114.3|11109
1582641900000|2020-02-25 14:45:00|5122.5|5119.7|5114.1|5111.3|5132|5129.2|5108.3|5105.5|11651
1582642200000|2020-02-25 14:50:00|5113.3|5110.5|5119.2|5116.4|5122.3|5119.5|5103.2|5100.4|10358
1582642500000|2020-02-25 14:55:00|5119.1|5116.3|5123.1|5120.3|5124.3|5121.5|5115.2|5112.4|4071
1582642800000|2020-02-25 15:00:00|5123.2|5120.4|5100.3|5097.5|5129.3|5126.5|5098.3|5095.5|13763
1582643100000|2020-02-25 15:05:00|5100.2|5097.4|5098.7|5095.9|5106.2|5103.4|5095.1|5092.3|8291
1582643400000|2020-02-25 15:10:00|5099.1|5096.3|5092.2|5089.4|5103.2|5100.4|5092.1|5089.3|6390
1582643700000|2020-02-25 15:15:00|5092.3|5089.5|5086.1|5083.3|5097.2|5094.4|5085.1|5082.3|7121
1582644000000|2020-02-25 15:20:00|5086.2|5083.4|5073.2|5070.4|5086.3|5083.5|5073.1|5070.3|8685
1582644300000|2020-02-25 15:25:00|5073.1|5070.3|5066.6|5063.8|5074.3|5071.5|5062.5|5059.7|11961
1582644600000|2020-02-25 15:30:00|5067.3|5064.5|5078.5|5075.7|5079.3|5076.5|5066.5|5063.7|8900
1582644900000|2020-02-25 15:35:00|5078.3|5075.5|5075.5|5072.7|5088.5|5085.7|5073.3|5070.5|9133
1582645200000|2020-02-25 15:40:00|5075.3|5072.5|5082.5|5079.7|5084.3|5081.5|5072.5|5069.7|7315
1582645500000|2020-02-25 15:45:00|5082.6|5079.8|5063.5|5060.7|5088.6|5085.8|5062.6|5059.8|8284
1582645800000|2020-02-25 15:50:00|5063.3|5060.5|5053.6|5050.8|5064.5|5061.7|5042.6|5039.8|15176
1582646100000|2020-02-25 15:55:00|5053.7|5050.9|5072.6|5069.8|5073.5|5070.7|5051.6|5048.8|10067
1582646400000|2020-02-25 16:00:00|5071.8|5069|5065.4|5062.6|5081.6|5078.8|5060.4|5057.6|9270
1582646700000|2020-02-25 16:05:00|5064.6|5061.8|5060.6|5057.8|5079.5|5076.7|5057.6|5054.8|7007
1582647000000|2020-02-25 16:10:00|5061|5058.2|5068.6|5065.8|5081.5|5078.7|5058.5|5055.7|8383
1582647300000|2020-02-25 16:15:00|5069.4|5066.6|5068.7|5065.9|5071.8|5069|5053.6|5050.8|9461
1582647600000|2020-02-25 16:20:00|5068.6|5065.8|5064.6|5061.8|5075.6|5072.8|5057.7|5054.9|8208
1582647900000|2020-02-25 16:25:00|5064.7|5061.9|5073.5|5070.7|5078.4|5075.6|5058.7|5055.9|9001
1582648200000|2020-02-25 16:30:00|5073.4|5070.6|5071.4|5068.6|5082|5079.2|5068.2|5065.4|6698
1582648500000|2020-02-25 16:35:00|5070.6|5067.8|5061.5|5058.7|5071.6|5068.8|5054.6|5051.8|6428
1582648800000|2020-02-25 16:40:00|5061.6|5058.8|5051.6|5048.8|5063.4|5060.6|5050.6|5047.8|4371
1582649100000|2020-02-25 16:45:00|5052.4|5049.6|5063.4|5060.6|5068.3|5065.5|5048.8|5046|9044
1582649400000|2020-02-25 16:50:00|5063.3|5060.5|5070.4|5067.6|5076.4|5073.6|5061.3|5058.5|4138
1582649700000|2020-02-25 16:55:00|5070.3|5067.5|5069.9|5067.1|5072.4|5069.6|5064.3|5061.5|3352
1582650000000|2020-02-25 17:00:00|5070.3|5067.5|5065.3|5062.5|5074.1|5071.3|5062.6|5059.8|3168
1582650300000|2020-02-25 17:05:00|5065.4|5062.6|5065.3|5062.5|5069.4|5066.6|5063.3|5060.5|2777
1582650600000|2020-02-25 17:10:00|5065.1|5062.3|5061.5|5058.7|5066.6|5063.8|5060.6|5057.8|3183
1582650900000|2020-02-25 17:15:00|5062.4|5059.6|5054.5|5051.7|5063.4|5060.6|5052.4|5049.6|3784
1582651200000|2020-02-25 17:20:00|5053.7|5050.9|5052.7|5049.9|5057.4|5054.6|5051.7|5048.9|3761
1582651500000|2020-02-25 17:25:00|5052.8|5050|5046.6|5043.8|5053.6|5050.8|5044.8|5042|4415
1582651800000|2020-02-25 17:30:00|5046.7|5043.9|5061.5|5058.7|5061.6|5058.8|5046.6|5043.8|5645
1582652100000|2020-02-25 17:35:00|5061.4|5058.6|5054.4|5051.6|5062.4|5059.6|5053.4|5050.6|1901
1582652400000|2020-02-25 17:40:00|5053.6|5050.8|5054.5|5051.7|5056.4|5053.6|5050.4|5047.6|2167
1582652700000|2020-02-25 17:45:00|5054.4|5051.6|5050.4|5047.6|5055.4|5052.6|5046.4|5043.6|3244
1582653000000|2020-02-25 17:50:00|5049.6|5046.8|5058.4|5055.6|5058.5|5055.7|5049.4|5046.6|2762
1582653300000|2020-02-25 17:55:00|5057.5|5054.7|5061.3|5058.5|5063.2|5060.4|5053.4|5050.6|3590
1582653600000|2020-02-25 18:00:00|5061.2|5058.4|5063.2|5060.4|5069.2|5066.4|5053.4|5050.6|5836
1582653900000|2020-02-25 18:05:00|5062.3|5059.5|5060.3|5057.5|5066.2|5063.4|5058.4|5055.6|2503
1582654200000|2020-02-25 18:10:00|5060.4|5057.6|5054.3|5051.5|5066.3|5063.5|5053.9|5051.1|2179
1582654500000|2020-02-25 18:15:00|5053.5|5050.7|5041.4|5038.6|5056.2|5053.4|5039.5|5036.7|6368
1582654800000|2020-02-25 18:20:00|5040.6|5037.8|5030.4|5027.6|5040.6|5037.8|5026.6|5023.8|6529
1582655100000|2020-02-25 18:25:00|5030.5|5027.7|5019.5|5016.7|5030.5|5027.7|5017.4|5014.6|7770
1582655400000|2020-02-25 18:30:00|5019.4|5016.6|5021.3|5018.5|5027.1|5024.3|5015.4|5012.6|5364
1582655700000|2020-02-25 18:35:00|5021.4|5018.6|5018.4|5015.6|5024.7|5021.9|5015.6|5012.8|4394
1582656000000|2020-02-25 18:40:00|5017.5|5014.7|5015.3|5012.5|5020.2|5017.4|5009.9|5007.1|5685
1582656300000|2020-02-25 18:45:00|5015.2|5012.4|5020.2|5017.4|5020.2|5017.4|5010.3|5007.5|3789
1582656600000|2020-02-25 18:50:00|5020.3|5017.5|5011.2|5008.4|5025.2|5022.4|5008.5|5005.7|4887
1582656900000|2020-02-25 18:55:00|5010.8|5008|5012.4|5009.6|5020.4|5017.6|5009.3|5006.5|3320
1582657200000|2020-02-25 19:00:00|5012.5|5009.7|5016.4|5013.6|5019.4|5016.6|5009.4|5006.6|4674
1582657500000|2020-02-25 19:05:00|5017.2|5014.4|4999.7|4996.9|5020.2|5017.4|4996.7|4993.9|9454
1582657800000|2020-02-25 19:10:00|5000.4|4997.6|5013.4|5010.6|5019.4|5016.6|4996.7|4993.9|11035
1582658100000|2020-02-25 19:15:00|5013.5|5010.7|4999.4|4996.6|5016.3|5013.5|4996.3|4993.5|7266
1582658400000|2020-02-25 19:20:00|5000.2|4997.4|4999.7|4996.9|5008.4|5005.6|4995.4|4992.6|6795
1582658700000|2020-02-25 19:25:00|4999.5|4996.7|4993.4|4990.6|5003.4|5000.6|4989.7|4986.9|14184
1582659000000|2020-02-25 19:30:00|4992.7|4989.9|4991.8|4989|5001.4|4998.6|4983.3|4980.5|7878
1582659300000|2020-02-25 19:35:00|4991.4|4988.6|4985.4|4982.6|4994.2|4991.4|4984.3|4981.5|2076
1582659600000|2020-02-25 19:40:00|4985.3|4982.5|4987.4|4984.6|4988.4|4985.6|4974.6|4971.8|4636
1582659900000|2020-02-25 19:45:00|4987.8|4985|4983.3|4980.5|4989.1|4986.3|4982.3|4979.5|2152
1582660200000|2020-02-25 19:50:00|4983.4|4980.6|4993.3|4990.5|4994.2|4991.4|4983.4|4980.6|1650
1582660500000|2020-02-25 19:55:00|4993.4|4990.6|4983.3|4980.5|4994.2|4991.4|4980.4|4977.6|1966
1582660800000|2020-02-25 20:00:00|4983.4|4980.6|4984.3|4981.5|4997.2|4994.4|4983.4|4980.6|3327
1582661100000|2020-02-25 20:05:00|4983.6|4980.8|4989.3|4986.5|4994.2|4991.4|4983.3|4980.5|1930
1582661400000|2020-02-25 20:10:00|4989.4|4986.6|4991.3|4988.5|4993.2|4990.4|4986.4|4983.6|1926
1582661700000|2020-02-25 20:15:00|4990.9|4988.1|4994.3|4991.5|5000.4|4997.6|4988.3|4985.5|2092
1582662000000|2020-02-25 20:20:00|4994.4|4991.6|4993.3|4990.5|4996.4|4993.6|4985.4|4982.6|2430
1582662300000|2020-02-25 20:25:00|4993.2|4990.4|4992.3|4989.5|4997.2|4994.4|4990.3|4987.5|1296
1582662600000|2020-02-25 20:30:00|4991.3|4988.5|4988.3|4985.5|4995.2|4992.4|4985.5|4982.7|1949
1582662900000|2020-02-25 20:35:00|4988.2|4985.4|4982.5|4979.7|4989.2|4986.4|4982.2|4979.4|1221
1582663200000|2020-02-25 20:40:00|4983.2|4980.4|4982.3|4979.5|4989.2|4986.4|4981.3|4978.5|1249
1582663500000|2020-02-25 20:45:00|4983.1|4980.3|4980.2|4977.4|4988.3|4985.5|4979.3|4976.5|1636
1582663800000|2020-02-25 20:50:00|4979.5|4976.7|4984.2|4981.4|4988.3|4985.5|4978.3|4975.5|1247
1582664100000|2020-02-25 20:55:00|4984.3|4981.5|4982.5|4979.7|4988.2|4985.4|4981.5|4978.7|2931
1582664400000|2020-02-25 21:00:00|4981.7|4978.9|4984.7|4981.9|4986.6|4983.8|4980.6|4977.8|753
1582664700000|2020-02-25 21:05:00|4985.6|4982.8|4985.7|4982.9|4988.6|4985.8|4984.6|4981.8|270
1582665000000|2020-02-25 21:10:00|4985.6|4982.8|4986.7|4983.9|4986.7|4983.9|4984.6|4981.8|246
1582665300000|2020-02-25 21:15:00|4986.6|4983.8|4988.7|4985.9|4990.7|4987.9|4986.6|4983.8|556
1582665600000|2020-02-25 21:20:00|4988.6|4985.8|4987.7|4984.9|4989.6|4986.8|4985.5|4982.7|334
1582665900000|2020-02-25 21:25:00|4986.8|4984|4988.6|4985.8|4988.6|4985.8|4985.6|4982.8|311
1582666200000|2020-02-25 21:30:00|4989|4986.2|5003.4|5000.6|5004.7|5001.9|4985.7|4982.9|2828
1582666500000|2020-02-25 21:35:00|5003.7|5000.9|5019.2|5016.4|5019.4|5016.6|5003.2|5000.4|1728
1582666800000|2020-02-25 21:40:00|5018.9|5016.1|5014.4|5011.6|5020.2|5017.4|5009.2|5006.4|751
1582667100000|2020-02-25 21:45:00|5013.6|5010.8|5011.2|5008.4|5019.4|5016.6|5011.2|5008.4|890
1582667400000|2020-02-25 21:50:00|5010.5|5007.7|5010.4|5007.6|5016.2|5013.4|5009.2|5006.4|487
1582667700000|2020-02-25 21:55:00|5010.7|5007.9|5017.1|5013.1|5017.7|5014.1|5010.4|5007.6|614
1582671600000|2020-02-25 23:00:00|5014.4|5011.6|5011.4|5008.6|5019.4|5016.6|5005.4|5002.6|935
1582671900000|2020-02-25 23:05:00|5012.3|5009.5|5018.4|5015.6|5022.4|5019.6|5012.3|5009.5|573
1582672200000|2020-02-25 23:10:00|5017.6|5014.8|5020.4|5017.6|5021.4|5018.6|5017|5014.2|177
1582672500000|2020-02-25 23:15:00|5020.3|5017.5|5024.4|5021.6|5025.9|5023.1|5020.3|5017.5|557
1582672800000|2020-02-25 23:20:00|5023.6|5020.8|5016.5|5013.7|5024.4|5021.6|5015.4|5012.6|416
1582673100000|2020-02-25 23:25:00|5017.3|5014.5|5024.4|5021.6|5026.4|5023.6|5017.3|5014.5|352
1582673400000|2020-02-25 23:30:00|5024|5021.2|5021.4|5018.6|5024.4|5021.6|5018.4|5015.6|256
1582673700000|2020-02-25 23:35:00|5021.3|5018.5|5012.4|5009.6|5021.4|5018.6|5012.4|5009.6|456
1582674000000|2020-02-25 23:40:00|5012.8|5010|5019.8|5017|5020.4|5017.6|5012.8|5010|307
1582674300000|2020-02-25 23:45:00|5019.4|5016.6|5023.4|5020.6|5028.4|5025.6|5019.4|5016.6|566
1582674600000|2020-02-25 23:50:00|5023.8|5021|5020.4|5017.6|5024.4|5021.6|5019.4|5016.6|143
1582674900000|2020-02-25 23:55:00|5019.4|5016.6|5022.4|5019.6|5022.5|5019.7|5017.4|5014.6|190
1582675200000|2020-02-26 00:00:00|5023.4|5020.6|5027.4|5024.6|5027.5|5024.7|5021.4|5018.6|499
1582675500000|2020-02-26 00:05:00|5028.2|5025.4|5033.4|5030.6|5034.4|5031.6|5027.4|5024.6|800
1582675800000|2020-02-26 00:10:00|5032.7|5029.9|5029.4|5026.6|5034.4|5031.6|5028.4|5025.6|583
1582676100000|2020-02-26 00:15:00|5029.8|5027|5025.4|5022.6|5032.4|5029.6|5025.4|5022.6|369
1582676400000|2020-02-26 00:20:00|5024.9|5022.1|5031.4|5028.6|5031.4|5028.6|5023.3|5020.5|463
1582676700000|2020-02-26 00:25:00|5030.7|5027.9|5031.4|5028.6|5032.3|5029.5|5027.4|5024.6|260
1582677000000|2020-02-26 00:30:00|5030.4|5027.6|5031.4|5028.6|5031.4|5028.6|5029.4|5026.6|135
1582677300000|2020-02-26 00:35:00|5030.7|5027.9|5024.4|5021.6|5031.4|5028.6|5024.4|5021.6|385
1582677600000|2020-02-26 00:40:00|5024.3|5021.5|5025.4|5022.6|5028.3|5025.5|5022.7|5019.9|353
1582677900000|2020-02-26 00:45:00|5026.2|5023.4|5030.3|5027.5|5030.4|5027.6|5023.4|5020.6|286
1582678200000|2020-02-26 00:50:00|5029.9|5027.1|5031.4|5028.6|5031.4|5028.6|5024.3|5021.5|428
1582678500000|2020-02-26 00:55:00|5031|5028.2|5025.4|5022.6|5031.4|5028.6|5022.4|5019.6|750
1582678800000|2020-02-26 01:00:00|5024.7|5021.9|5019.4|5016.6|5033.4|5030.6|5010.4|5007.6|4651
1582679100000|2020-02-26 01:05:00|5020.2|5017.4|5020.3|5017.5|5027.3|5024.5|5017.3|5014.5|2149
1582679400000|2020-02-26 01:10:00|5020.4|5017.6|5009.7|5006.9|5021.3|5018.5|5004.6|5001.8|2650
1582679700000|2020-02-26 01:15:00|5008.9|5006.1|5024.4|5021.6|5028.6|5025.8|5007.6|5004.8|2104
1582680000000|2020-02-26 01:20:00|5024.1|5021.3|5026.7|5023.9|5026.8|5024|5016.4|5013.6|1421
1582680300000|2020-02-26 01:25:00|5025.8|5023|5035.7|5032.9|5036.8|5034|5025.7|5022.9|1463
1582680600000|2020-02-26 01:30:00|5036.6|5033.8|5041.6|5038.8|5042.7|5039.9|5035.7|5032.9|1871
1582680900000|2020-02-26 01:35:00|5041.7|5038.9|5043.7|5040.9|5043.7|5040.9|5037.8|5035|927
1582681200000|2020-02-26 01:40:00|5043.3|5040.5|5036.3|5033.5|5044.7|5041.9|5035.6|5032.8|1313
1582681500000|2020-02-26 01:45:00|5035.8|5033|5034.7|5031.9|5044.7|5041.9|5033.7|5030.9|1449
1582681800000|2020-02-26 01:50:00|5034.8|5032|5036.6|5033.8|5039.7|5036.9|5033.8|5031|566
1582682100000|2020-02-26 01:55:00|5036.7|5033.9|5033.7|5030.9|5040.4|5037.6|5032.7|5029.9|758
1582682400000|2020-02-26 02:00:00|5032.8|5030|5033.7|5030.9|5035.8|5033|5029.7|5026.9|888
1582682700000|2020-02-26 02:05:00|5033.2|5030.4|5037.2|5034.4|5037.7|5034.9|5031.6|5028.8|666
1582683000000|2020-02-26 02:10:00|5036.8|5034|5044.7|5041.9|5045.8|5043|5035.6|5032.8|906
1582683300000|2020-02-26 02:15:00|5044.8|5042|5036.7|5033.9|5046.7|5043.9|5034.8|5032|1547
1582683600000|2020-02-26 02:20:00|5037.5|5034.7|5037.6|5034.8|5037.7|5034.9|5031.7|5028.9|807
1582683900000|2020-02-26 02:25:00|5037.2|5034.4|5035.7|5032.9|5038.7|5035.9|5032.8|5030|959
1582684200000|2020-02-26 02:30:00|5035.8|5033|5039.6|5036.8|5042.7|5039.9|5034.7|5031.9|869
1582684500000|2020-02-26 02:35:00|5039.7|5036.9|5044|5041.2|5046.7|5043.9|5039.7|5036.9|718
1582684800000|2020-02-26 02:40:00|5043.7|5040.9|5036.7|5033.9|5043.7|5040.9|5033.6|5030.8|1010
1582685100000|2020-02-26 02:45:00|5037.7|5034.9|5032.7|5029.9|5039.7|5036.9|5031.7|5028.9|617
1582685400000|2020-02-26 02:50:00|5031.8|5029|5028.7|5025.9|5034.7|5031.9|5026.7|5023.9|791
1582685700000|2020-02-26 02:55:00|5027.7|5024.9|5030.2|5027.4|5031.7|5028.9|5026.7|5023.9|621
1582686000000|2020-02-26 03:00:00|5030.6|5027.8|5032.7|5029.9|5032.7|5029.9|5029.7|5026.9|425
1582686300000|2020-02-26 03:05:00|5033.5|5030.7|5031.5|5028.7|5033.8|5031|5025.7|5022.9|1739
1582686600000|2020-02-26 03:10:00|5031.6|5028.8|5040.6|5037.8|5043.3|5040.5|5031.5|5028.7|1219
1582686900000|2020-02-26 03:15:00|5041.5|5038.7|5035.6|5032.8|5042.6|5039.8|5035.6|5032.8|688
1582687200000|2020-02-26 03:20:00|5036.4|5033.6|5039.5|5036.7|5040|5037.2|5033.5|5030.7|723
1582687500000|2020-02-26 03:25:00|5038.7|5035.9|5038.5|5035.7|5042.6|5039.8|5037|5034.2|660
1582687800000|2020-02-26 03:30:00|5038.1|5035.3|5030.7|5027.9|5038.5|5035.7|5027.6|5024.8|1275
1582688100000|2020-02-26 03:35:00|5031.5|5028.7|5032.7|5029.9|5036.7|5033.9|5030.7|5027.9|643
1582688400000|2020-02-26 03:40:00|5031.7|5028.9|5035.7|5032.9|5036.7|5033.9|5031.7|5028.9|253
1582688700000|2020-02-26 03:45:00|5035.9|5033.1|5031.7|5028.9|5036.7|5033.9|5031.6|5028.8|397
1582689000000|2020-02-26 03:50:00|5031.6|5028.8|5032.6|5029.8|5033.5|5030.7|5029.9|5027.1|236
1582689300000|2020-02-26 03:55:00|5032.2|5029.4|5030.7|5027.9|5032.7|5029.9|5029.6|5026.8|217
1582689600000|2020-02-26 04:00:00|5030.9|5028.1|5027.7|5024.9|5031.7|5028.9|5026.7|5023.9|516
1582689900000|2020-02-26 04:05:00|5025.9|5023.1|5028.6|5025.8|5029.6|5026.8|5023.7|5020.9|1389
1582690200000|2020-02-26 04:10:00|5028.5|5025.7|5026.5|5023.7|5028.6|5025.8|5026.5|5023.7|248
1582690500000|2020-02-26 04:15:00|5026.4|5023.6|5024.6|5021.8|5027.5|5024.7|5023.6|5020.8|377
1582690800000|2020-02-26 04:20:00|5024.5|5021.7|5031.5|5028.7|5033.5|5030.7|5024.5|5021.7|507
1582691100000|2020-02-26 04:25:00|5030.7|5027.9|5031.5|5028.7|5033.5|5030.7|5029.5|5026.7|403
1582691400000|2020-02-26 04:30:00|5031.4|5028.6|5031.5|5028.7|5033.5|5030.7|5029.5|5026.7|348
1582691700000|2020-02-26 04:35:00|5031.6|5028.8|5031.5|5028.7|5034.5|5031.7|5030.5|5027.7|422
1582692000000|2020-02-26 04:40:00|5031|5028.2|5032.5|5029.7|5034.4|5031.6|5030.5|5027.7|161
1582692300000|2020-02-26 04:45:00|5033.4|5030.6|5036.5|5033.7|5038.4|5035.6|5032.5|5029.7|472
1582692600000|2020-02-26 04:50:00|5035.5|5032.7|5036.6|5033.8|5038.5|5035.7|5035.5|5032.7|268
1582692900000|2020-02-26 04:55:00|5036.5|5033.7|5035.5|5032.7|5037.5|5034.7|5033.5|5030.7|319
1582693200000|2020-02-26 05:00:00|5035.6|5032.8|5030.5|5027.7|5036.5|5033.7|5030.5|5027.7|358
1582693500000|2020-02-26 05:05:00|5029.8|5027|5035.5|5032.7|5036.5|5033.7|5029.5|5026.7|213
1582693800000|2020-02-26 05:10:00|5034.8|5032|5035.5|5032.7|5037.5|5034.7|5034.5|5031.7|271
1582694100000|2020-02-26 05:15:00|5035.6|5032.8|5033.6|5030.8|5036.5|5033.7|5032.6|5029.8|269
1582694400000|2020-02-26 05:20:00|5032.9|5030.1|5031.5|5028.7|5032.9|5030.1|5027.6|5024.8|469
1582694700000|2020-02-26 05:25:00|5030.8|5028|5032.5|5029.7|5034.6|5031.8|5028.6|5025.8|340
1582695000000|2020-02-26 05:30:00|5032.6|5029.8|5031.5|5028.7|5036.6|5033.8|5027.4|5024.6|776
1582695300000|2020-02-26 05:35:00|5031.6|5028.8|5024.6|5021.8|5032.5|5029.7|5021.6|5018.8|989
1582695600000|2020-02-26 05:40:00|5025.5|5022.7|5026.5|5023.7|5028.6|5025.8|5023.6|5020.8|462
1582695900000|2020-02-26 05:45:00|5025.8|5023|5025.5|5022.7|5026.5|5023.7|5021.7|5018.9|602
1582696200000|2020-02-26 05:50:00|5024.7|5021.9|5023.8|5021|5027.7|5024.9|5023.7|5020.9|640
1582696500000|2020-02-26 05:55:00|5023.7|5020.9|5026|5023.2|5026.7|5023.9|5023.7|5020.9|453
1582696800000|2020-02-26 06:00:00|5026.2|5023.4|5018.2|5015.4|5026.5|5023.7|5015.5|5012.7|1232
1582697100000|2020-02-26 06:05:00|5017.8|5015|5014.7|5011.9|5018.7|5015.9|5011.7|5008.9|1019
1582697400000|2020-02-26 06:10:00|5014.5|5011.7|5008.5|5005.7|5015.7|5012.9|5006.5|5003.7|894
1582697700000|2020-02-26 06:15:00|5008.2|5005.4|5007.5|5004.7|5008.7|5005.9|5000.7|4997.9|1877
1582698000000|2020-02-26 06:20:00|5007.7|5004.9|4998.8|4996|5008.4|5005.6|4996.7|4993.9|1804
1582698300000|2020-02-26 06:25:00|4998.7|4995.9|4998.3|4995.5|4999.8|4997|4993.9|4991.1|1024
1582698600000|2020-02-26 06:30:00|4997.7|4994.9|4997.9|4995.1|4999.8|4997|4996.8|4994|612
1582698900000|2020-02-26 06:35:00|4997.8|4995|5000.7|4997.9|5003.2|5000.4|4997.5|4994.7|866
1582699200000|2020-02-26 06:40:00|5000.5|4997.7|4999.5|4996.7|5000.5|4997.7|4997.5|4994.7|357
1582699500000|2020-02-26 06:45:00|4999.7|4996.9|5005.5|5002.7|5005.5|5002.7|4998.5|4995.7|608
1582699800000|2020-02-26 06:50:00|5005.9|5003.1|5004.5|5001.7|5006.5|5003.7|5002.5|4999.7|700
1582700100000|2020-02-26 06:55:00|5004.4|5001.6|4998.6|4995.8|5004.5|5001.7|4991.4|4988.6|1070
1582700400000|2020-02-26 07:00:00|4997.6|4994.8|4984.8|4982|5000.7|4997.9|4980.9|4978.1|2639
1582700700000|2020-02-26 07:05:00|4984.7|4981.9|4983.7|4980.9|4987.2|4984.4|4983.7|4980.9|1097
1582701000000|2020-02-26 07:10:00|4983.6|4980.8|4984.8|4982|4990.7|4987.9|4981.8|4979|1356
1582701300000|2020-02-26 07:15:00|4984.4|4981.6|4982.8|4980|4985.7|4982.9|4978.9|4976.1|1186
1582701600000|2020-02-26 07:20:00|4983.6|4980.8|4970.8|4968|4983.7|4980.9|4970.2|4967.4|2171
1582701900000|2020-02-26 07:25:00|4970.1|4967.3|4972.8|4970|4979.8|4977|4969.9|4967.1|1810
1582702200000|2020-02-26 07:30:00|4971.9|4969.1|4971.7|4968.9|4974.7|4971.9|4968.8|4966|1410
1582702500000|2020-02-26 07:35:00|4972.6|4969.8|4972.7|4969.9|4976.7|4973.9|4970.8|4968|1080
1582702800000|2020-02-26 07:40:00|4972.8|4970|4973.8|4971|4975.7|4972.9|4962.9|4960.1|2734
1582703100000|2020-02-26 07:45:00|4974.7|4971.9|4980.8|4978|4982.7|4979.9|4971.7|4968.9|2543
1582703400000|2020-02-26 07:50:00|4981.2|4978.4|4978.7|4975.9|4982.8|4980|4974.9|4972.1|1336
1582703700000|2020-02-26 07:55:00|4978.8|4976|4985.7|4982.9|4986.8|4984|4977.9|4975.1|1294
1582704000000|2020-02-26 08:00:00|4985.8|4983|4984.8|4982|4986.8|4984|4977.8|4975|2199
1582704300000|2020-02-26 08:05:00|4984.7|4981.9|4991.6|4988.8|4994.6|4991.8|4983.8|4981|2701
1582704600000|2020-02-26 08:10:00|4991.7|4988.9|4987.7|4984.9|4993.4|4990.6|4981.7|4978.9|2017
1582704900000|2020-02-26 08:15:00|4988.6|4985.8|4978.6|4975.8|4989.7|4986.9|4977.8|4975|2161
1582705200000|2020-02-26 08:20:00|4977.8|4975|4973.8|4971|4979.7|4976.9|4967.8|4965|3270
1582705500000|2020-02-26 08:25:00|4973.7|4970.9|4972.7|4969.9|4977.8|4975|4961.5|4958.7|4543
1582705800000|2020-02-26 08:30:00|4972.8|4970|4964.8|4962|4977.8|4975|4953.9|4951.1|6238
1582706100000|2020-02-26 08:35:00|4964.5|4961.7|4966.8|4964|4971.5|4968.7|4956.8|4954|2773
1582706400000|2020-02-26 08:40:00|4966.5|4963.7|4953|4950.2|4966.8|4964|4950.5|4947.7|4073
1582706700000|2020-02-26 08:45:00|4952.8|4950|4947.8|4945|4957|4954.2|4944.8|4942|4062
1582707000000|2020-02-26 08:50:00|4948|4945.2|4944.8|4942|4953.8|4951|4943|4940.2|3929
1582707300000|2020-02-26 08:55:00|4945|4942.2|4948|4945.2|4954|4951.2|4941.8|4939|3336
1582707600000|2020-02-26 09:00:00|4948.7|4945.9|4934|4931.2|4948.8|4946|4933|4930.2|5492
1582707900000|2020-02-26 09:05:00|4933.8|4931|4923.2|4920.4|4935|4932.2|4916.2|4913.4|7123
1582708200000|2020-02-26 09:10:00|4923.1|4920.3|4919.1|4916.3|4924.2|4921.4|4905.1|4902.3|6124
1582708500000|2020-02-26 09:15:00|4919.9|4917.1|4923.1|4920.3|4928|4925.2|4913|4910.2|4365
1582708800000|2020-02-26 09:20:00|4923.5|4920.7|4930.9|4928.1|4931.7|4928.9|4911|4908.2|4489
1582709100000|2020-02-26 09:25:00|4930.7|4927.9|4934.2|4931.4|4936|4933.2|4924.7|4921.9|3398
1582709400000|2020-02-26 09:30:00|4934.7|4931.9|4928.7|4925.9|4934.7|4931.9|4921|4918.2|2837
1582709700000|2020-02-26 09:35:00|4928|4925.2|4937.6|4934.8|4943.7|4940.9|4926.9|4924.1|3883
1582710000000|2020-02-26 09:40:00|4938.4|4935.6|4946.5|4943.7|4954.7|4951.9|4936.9|4934.1|5455
1582710300000|2020-02-26 09:45:00|4946.6|4943.8|4938.5|4935.7|4949.6|4946.8|4936.6|4933.8|2459
1582710600000|2020-02-26 09:50:00|4937.7|4934.9|4939.5|4936.7|4945.5|4942.7|4931|4928.2|2742
1582710900000|2020-02-26 09:55:00|4939.6|4936.8|4924.6|4921.8|4939.6|4936.8|4921.7|4918.9|2727
1582711200000|2020-02-26 10:00:00|4925|4922.2|4920.9|4918.1|4932.5|4929.7|4916.7|4913.9|6712
1582711500000|2020-02-26 10:05:00|4921.7|4918.9|4938.6|4935.8|4941.6|4938.8|4921|4918.2|4302
1582711800000|2020-02-26 10:10:00|4938.7|4935.9|4934.7|4931.9|4940.7|4937.9|4932.6|4929.8|2016
1582712100000|2020-02-26 10:15:00|4935.5|4932.7|4943.7|4940.9|4948.5|4945.7|4935.1|4932.3|2590
1582712400000|2020-02-26 10:20:00|4943.6|4940.8|4944.6|4941.8|4953.7|4950.9|4940.6|4937.8|2204
1582712700000|2020-02-26 10:25:00|4943.9|4941.1|4951.6|4948.8|4952.8|4950|4941.6|4938.8|1642
1582713000000|2020-02-26 10:30:00|4951.1|4948.3|4940.8|4938|4952.5|4949.7|4937.8|4935|1967
1582713300000|2020-02-26 10:35:00|4940.6|4937.8|4934.8|4932|4944.8|4942|4930.6|4927.8|1931
1582713600000|2020-02-26 10:40:00|4934.6|4931.8|4937.5|4934.7|4939.4|4936.6|4933.5|4930.7|1582
1582713900000|2020-02-26 10:45:00|4936.6|4933.8|4928.8|4926|4938.5|4935.7|4928.5|4925.7|1834
1582714200000|2020-02-26 10:50:00|4929.5|4926.7|4933.5|4930.7|4935.5|4932.7|4928.6|4925.8|1455
1582714500000|2020-02-26 10:55:00|4932.6|4929.8|4929.6|4926.8|4936.5|4933.7|4927.5|4924.7|1571
1582714800000|2020-02-26 11:00:00|4929.5|4926.7|4940.1|4937.3|4941.6|4938.8|4927.6|4924.8|2020
1582715100000|2020-02-26 11:05:00|4939.8|4937|4946.6|4943.8|4954.6|4951.8|4937.8|4935|3079
1582715400000|2020-02-26 11:10:00|4946.5|4943.7|4941.6|4938.8|4951.6|4948.8|4941.5|4938.7|1849
1582715700000|2020-02-26 11:15:00|4942.5|4939.7|4941.6|4938.8|4947.5|4944.7|4940.8|4938|1537
1582716000000|2020-02-26 11:20:00|4942.4|4939.6|4956.5|4953.7|4959.5|4956.7|4941.6|4938.8|4008
1582716300000|2020-02-26 11:25:00|4956.6|4953.8|4951.5|4948.7|4959.4|4956.6|4950.5|4947.7|2246
1582716600000|2020-02-26 11:30:00|4951.6|4948.8|4944.5|4941.7|4953.5|4950.7|4943.5|4940.7|1812
1582716900000|2020-02-26 11:35:00|4944.1|4941.3|4955.5|4952.7|4955.5|4952.7|4942.5|4939.7|2126
1582717200000|2020-02-26 11:40:00|4957.3|4954.5|4958.8|4956|4964.9|4962.1|4952.9|4950.1|5964
1582717500000|2020-02-26 11:45:00|4958.3|4955.5|4952.8|4950|4960.9|4958.1|4949.8|4947|2845
1582717800000|2020-02-26 11:50:00|4952|4949.2|4948.8|4946|4952.8|4950|4947.8|4945|1287
1582718100000|2020-02-26 11:55:00|4947.9|4945.1|4933.9|4931.1|4949.8|4947|4929|4926.2|4160
1582718400000|2020-02-26 12:00:00|4934|4931.2|4921.9|4919.1|4934.8|4932|4917.9|4915.1|5814
1582718700000|2020-02-26 12:05:00|4921.8|4919|4932|4929.2|4933.9|4931.1|4920.8|4918|3503
1582719000000|2020-02-26 12:10:00|4933.5|4930.7|4932.4|4929.6|4937.9|4935.1|4925.9|4923.1|3393
1582719300000|2020-02-26 12:15:00|4932.8|4930|4926.1|4923.3|4933.9|4931.1|4924.3|4921.5|2842
1582719600000|2020-02-26 12:20:00|4925.3|4922.5|4921.1|4918.3|4926.1|4923.3|4913.2|4910.4|3380
1582719900000|2020-02-26 12:25:00|4920.3|4917.5|4919.1|4916.3|4924.1|4921.3|4913.2|4910.4|2993
1582720200000|2020-02-26 12:30:00|4918.2|4915.4|4923.2|4920.4|4925.2|4922.4|4915.1|4912.3|2619
1582720500000|2020-02-26 12:35:00|4924.1|4921.3|4909.2|4906.4|4925.2|4922.4|4908|4905.2|3531
1582720800000|2020-02-26 12:40:00|4909.1|4906.3|4914.2|4911.4|4917.2|4914.4|4908.1|4905.3|2669
1582721100000|2020-02-26 12:45:00|4914.1|4911.3|4924.1|4921.3|4924.2|4921.4|4906.3|4903.5|3828
1582721400000|2020-02-26 12:50:00|4924.2|4921.4|4922.1|4919.3|4930.3|4927.5|4921.2|4918.4|2734
1582721700000|2020-02-26 12:55:00|4921.7|4918.9|4923.2|4920.4|4930.1|4927.3|4918.1|4915.3|2886
1582722000000|2020-02-26 13:00:00|4924.1|4921.3|4930.2|4927.4|4934.3|4931.5|4921.1|4918.3|2926
1582722300000|2020-02-26 13:05:00|4929.5|4926.7|4913.2|4910.4|4931.3|4928.5|4911.3|4908.5|3535
1582722600000|2020-02-26 13:10:00|4913.1|4910.3|4914.1|4911.3|4916.1|4913.3|4908.3|4905.5|3076
1582722900000|2020-02-26 13:15:00|4913.3|4910.5|4928.3|4925.5|4929.1|4926.3|4910.2|4907.4|3880
1582723200000|2020-02-26 13:20:00|4929.1|4926.3|4928.3|4925.5|4930.1|4927.3|4922.3|4919.5|2423
1582723500000|2020-02-26 13:25:00|4928.2|4925.4|4924.3|4921.5|4932.3|4929.5|4922.2|4919.4|3268
1582723800000|2020-02-26 13:30:00|4924.2|4921.4|4929.1|4926.3|4931.1|4928.3|4919.3|4916.5|2551
1582724100000|2020-02-26 13:35:00|4928.3|4925.5|4945|4942.2|4945.1|4942.3|4927.2|4924.4|4770
1582724400000|2020-02-26 13:40:00|4945.1|4942.3|4939.1|4936.3|4946|4943.2|4935|4932.2|3212
1582724700000|2020-02-26 13:45:00|4939.5|4936.7|4944.1|4941.3|4945|4942.2|4935.8|4933|2720
1582725000000|2020-02-26 13:50:00|4944.5|4941.7|4943|4940.2|4947.1|4944.3|4933.1|4930.3|3358
1582725300000|2020-02-26 13:55:00|4942.8|4940|4942.8|4940|4944.1|4941.3|4934.1|4931.3|2366
1582725600000|2020-02-26 14:00:00|4942.5|4939.7|4956.8|4954|4961|4958.2|4942.5|4939.7|8284
1582725900000|2020-02-26 14:05:00|4957|4954.2|4958.8|4956|4961.8|4959|4948.5|4945.7|5577
1582726200000|2020-02-26 14:10:00|4958.5|4955.7|4959|4956.2|4961.8|4959|4951.8|4949|4297
1582726500000|2020-02-26 14:15:00|4958.8|4956|4946.1|4943.3|4962|4959.2|4945|4942.2|3912
1582726800000|2020-02-26 14:20:00|4946|4943.2|4960|4957.2|4962.1|4959.3|4943.1|4940.3|4493
1582727100000|2020-02-26 14:25:00|4959.8|4957|4968.6|4965.8|4973.7|4970.9|4959|4956.2|7326
1582727400000|2020-02-26 14:30:00|4968.2|4965.4|4963.7|4960.9|4977.6|4974.8|4961.8|4959|10143
1582727700000|2020-02-26 14:35:00|4963.6|4960.8|4969.7|4966.9|4969.8|4967|4956.8|4954|5249
1582728000000|2020-02-26 14:40:00|4969.8|4967|4994.8|4992|4999.7|4996.9|4964.7|4961.9|12757
1582728300000|2020-02-26 14:45:00|4995.2|4992.4|4998.6|4995.8|4999.7|4996.9|4988.7|4985.9|8350
1582728600000|2020-02-26 14:50:00|4998.8|4996|5018.5|5015.7|5023.3|5020.5|4995.6|4992.8|11831
1582728900000|2020-02-26 14:55:00|5018.3|5015.5|5012.3|5009.5|5021.6|5018.8|5009.6|5006.8|7806
1582729200000|2020-02-26 15:00:00|5012.5|5009.7|4996.5|4993.7|5012.5|5009.7|4995.5|4992.7|7430
1582729500000|2020-02-26 15:05:00|4996.3|4993.5|4994.5|4991.7|4998.5|4995.7|4986.6|4983.8|7486
1582729800000|2020-02-26 15:10:00|4994.6|4991.8|4998.6|4995.8|5002.3|4999.5|4982.5|4979.7|6188
1582730100000|2020-02-26 15:15:00|4998.5|4995.7|5005.7|5002.9|5008.6|5005.8|4996.5|4993.7|7020
1582730400000|2020-02-26 15:20:00|5006.5|5003.7|4998.7|4995.9|5010.7|5007.9|4992.6|4989.8|4538
1582730700000|2020-02-26 15:25:00|4998.9|4996.1|5006.2|5003.4|5015.1|5010.1|4992.6|4989.8|5593
1582731000000|2020-02-26 15:30:00|5006.6|5003.8|5010.9|5008.1|5029.7|5026.9|4995.6|4992.8|12946
1582731300000|2020-02-26 15:35:00|5011.7|5008.9|5025.7|5022.9|5033.6|5030.8|5009.7|5006.9|8252
1582731600000|2020-02-26 15:40:00|5026|5023.2|5048.5|5045.7|5048.6|5045.8|5022.6|5019.8|13077
1582731900000|2020-02-26 15:45:00|5048.6|5045.8|5036.5|5033.7|5048.6|5045.8|5026.6|5023.8|6808
1582732200000|2020-02-26 15:50:00|5036.3|5033.5|5021.5|5018.7|5040.6|5037.8|5019.6|5016.8|6152
1582732500000|2020-02-26 15:55:00|5021.3|5018.5|5010.5|5007.7|5026.5|5023.7|5008.3|5005.5|7477
1582732800000|2020-02-26 16:00:00|5010.3|5007.5|5011.3|5008.5|5018.3|5015.5|5002.3|4999.5|7337
1582733100000|2020-02-26 16:05:00|5011.5|5008.7|5003.5|5000.7|5012.5|5009.7|5001.6|4998.8|3873
1582733400000|2020-02-26 16:10:00|5003.3|5000.5|4997.5|4994.7|5004.5|5001.7|4985.3|4982.5|6789
1582733700000|2020-02-26 16:15:00|4996.6|4993.8|5013.3|5010.5|5014.3|5011.5|4994.6|4991.8|6486
1582734000000|2020-02-26 16:20:00|5014.3|5011.5|5017.3|5014.5|5019.2|5016.4|5009.1|5006.3|5371
1582734300000|2020-02-26 16:25:00|5017.2|5014.4|5004.1|5001.3|5019.2|5016.4|5001.2|4998.4|5358
1582734600000|2020-02-26 16:30:00|5003.6|5000.8|5004.1|5001.3|5007.2|5004.4|4998.4|4995.6|8715
1582734900000|2020-02-26 16:35:00|5003.7|5000.9|5003.4|5000.6|5005.1|5002.3|4995.4|4992.6|4160
1582735200000|2020-02-26 16:40:00|5003.7|5000.9|4987.1|4984.3|5003.7|5000.9|4986.2|4983.4|4718
1582735500000|2020-02-26 16:45:00|4987.2|4984.4|4970.4|4967.6|4988.4|4985.6|4969.6|4966.8|8585
1582735800000|2020-02-26 16:50:00|4970.5|4967.7|4962.2|4959.4|4971.4|4968.6|4950.4|4947.6|9252
1582736100000|2020-02-26 16:55:00|4961.4|4958.6|4954.2|4951.4|4965.1|4962.3|4951.4|4948.6|5035
1582736400000|2020-02-26 17:00:00|4954.4|4951.6|4935.5|4932.7|4961.1|4958.3|4934.4|4931.6|9619
1582736700000|2020-02-26 17:05:00|4935.4|4932.6|4943.2|4940.4|4946.4|4943.6|4931.6|4928.8|7296
1582737000000|2020-02-26 17:10:00|4942.4|4939.6|4949.2|4946.4|4953.1|4950.3|4940.1|4937.3|5407
1582737300000|2020-02-26 17:15:00|4949.1|4946.3|4956.4|4953.6|4960.2|4957.4|4943.1|4940.3|5419
1582737600000|2020-02-26 17:20:00|4956.2|4953.4|4951.4|4948.6|4964.1|4961.3|4947.1|4944.3|5613
1582737900000|2020-02-26 17:25:00|4951.7|4948.9|4946.2|4943.4|4953.2|4950.4|4939.1|4936.3|3800
1582738200000|2020-02-26 17:30:00|4946.6|4943.8|4954.2|4951.4|4960.2|4957.4|4946.6|4943.8|4883
1582738500000|2020-02-26 17:35:00|4954.4|4951.6|4945.1|4942.3|4959.2|4956.4|4944.7|4941.9|3632
1582738800000|2020-02-26 17:40:00|4945.4|4942.6|4941.2|4938.4|4951.1|4948.3|4940.1|4937.3|2743
1582739100000|2020-02-26 17:45:00|4942.1|4939.3|4944.1|4941.3|4955.1|4952.3|4941.1|4938.3|4198
1582739400000|2020-02-26 17:50:00|4944.2|4941.4|4938.4|4935.6|4953.2|4950.4|4937.1|4934.3|3572
1582739700000|2020-02-26 17:55:00|4939.1|4936.3|4939.1|4936.3|4944.4|4941.6|4933.1|4930.3|3868
1582740000000|2020-02-26 18:00:00|4939.8|4937|4934.1|4931.3|4941.1|4938.3|4933.2|4930.4|2821
1582740300000|2020-02-26 18:05:00|4934.2|4931.4|4921.1|4918.3|4935.2|4932.4|4918.4|4915.6|6234
1582740600000|2020-02-26 18:10:00|4921.2|4918.4|4926.4|4923.6|4927.1|4924.3|4915.4|4912.6|6502
1582740900000|2020-02-26 18:15:00|4926.9|4924.1|4927.4|4924.6|4930.4|4927.6|4918.4|4915.6|3301
1582741200000|2020-02-26 18:20:00|4927.7|4924.9|4939.4|4936.6|4939.5|4936.7|4927.4|4924.6|3486
1582741500000|2020-02-26 18:25:00|4940.1|4937.3|4949.4|4946.6|4953.3|4950.5|4936.4|4933.6|4960
1582741800000|2020-02-26 18:30:00|4948.7|4945.9|4919.4|4916.6|4950.5|4947.7|4916.4|4913.6|5240
1582742100000|2020-02-26 18:35:00|4919.5|4916.7|4901.5|4898.7|4925.4|4922.6|4900|4897.2|11266
1582742400000|2020-02-26 18:40:00|4901.7|4898.9|4869.4|4866.6|4903.4|4900.6|4868.5|4865.7|14602
1582742700000|2020-02-26 18:45:00|4869.5|4866.7|4882.4|4879.6|4889.4|4886.6|4866.5|4863.7|12831
1582743000000|2020-02-26 18:50:00|4882|4879.2|4852.4|4849.6|4882.4|4879.6|4851.2|4848.4|10226
1582743300000|2020-02-26 18:55:00|4853.4|4850.6|4837.4|4834.6|4857.4|4854.6|4836.5|4833.7|9859
1582743600000|2020-02-26 19:00:00|4836.7|4833.9|4846.3|4843.5|4863.4|4860.6|4835.4|4832.6|10710
1582743900000|2020-02-26 19:05:00|4847|4844.2|4860.4|4857.6|4872.4|4869.6|4847|4844.2|10348
1582744200000|2020-02-26 19:10:00|4860.5|4857.7|4866.5|4863.7|4866.5|4863.7|4851.7|4848.9|6386
1582744500000|2020-02-26 19:15:00|4867.4|4864.6|4852.5|4849.7|4868.4|4865.6|4839.8|4837|7686
1582744800000|2020-02-26 19:20:00|4852.7|4849.9|4854.8|4852|4867.7|4864.9|4847.7|4844.9|10098
1582745100000|2020-02-26 19:25:00|4855.7|4852.9|4874.8|4872|4887.8|4885|4854.9|4852.1|17623
1582745400000|2020-02-26 19:30:00|4874.9|4872.1|4875.2|4872.4|4882.5|4879.7|4862.7|4859.9|6814
1582745700000|2020-02-26 19:35:00|4875.7|4872.9|4877.5|4874.7|4888.7|4885.9|4874.7|4871.9|4388
1582746000000|2020-02-26 19:40:00|4877.2|4874.4|4875.7|4872.9|4881|4878.2|4870.7|4867.9|2656
1582746300000|2020-02-26 19:45:00|4875.8|4873|4876.7|4873.9|4882.5|4879.7|4870.8|4868|2013
1582746600000|2020-02-26 19:50:00|4876.8|4874|4875.7|4872.9|4877.5|4874.7|4870.8|4868|1449
1582746900000|2020-02-26 19:55:00|4875.8|4873|4868.7|4865.9|4884.7|4881.9|4867.7|4864.9|2763
1582747200000|2020-02-26 20:00:00|4869.1|4866.3|4867.7|4864.9|4873.8|4871|4866.8|4864|1729
1582747500000|2020-02-26 20:05:00|4867.8|4865|4870.7|4867.9|4871.7|4868.9|4862|4859.2|2134
1582747800000|2020-02-26 20:10:00|4871.1|4868.3|4874.7|4871.9|4881.7|4878.9|4869.7|4866.9|1612
1582748100000|2020-02-26 20:15:00|4875.1|4872.3|4883.3|4880.5|4886.8|4884|4875.1|4872.3|1547
1582748400000|2020-02-26 20:20:00|4882.7|4879.9|4886.6|4883.8|4887.8|4885|4875.7|4872.9|1854
1582748700000|2020-02-26 20:25:00|4886.2|4883.4|4884.7|4881.9|4887.6|4884.8|4877.7|4874.9|830
1582749000000|2020-02-26 20:30:00|4884.6|4881.8|4883.6|4880.8|4887.7|4884.9|4881.4|4878.6|1002
1582749300000|2020-02-26 20:35:00|4883.7|4880.9|4890.4|4887.6|4891.3|4888.5|4883.4|4880.6|1103
1582749600000|2020-02-26 20:40:00|4890.1|4887.3|4880.4|4877.6|4891.4|4888.6|4877.4|4874.6|1288
1582749900000|2020-02-26 20:45:00|4881.2|4878.4|4876.4|4873.6|4881.4|4878.6|4873.4|4870.6|1040
1582750200000|2020-02-26 20:50:00|4876.9|4874.1|4876.6|4873.8|4883.7|4880.9|4873.6|4870.8|1275
1582750500000|2020-02-26 20:55:00|4877.4|4874.6|4875.3|4872.5|4880.4|4877.6|4874.4|4871.6|1029
1582750800000|2020-02-26 21:00:00|4875.4|4872.6|4878.4|4875.6|4878.6|4875.8|4874.4|4871.6|485
1582751100000|2020-02-26 21:05:00|4877.7|4874.9|4875.4|4872.6|4878.4|4875.6|4873.4|4870.6|328
1582751400000|2020-02-26 21:10:00|4874.7|4871.9|4873.6|4870.8|4874.7|4871.9|4871.4|4868.6|525
1582751700000|2020-02-26 21:15:00|4873.4|4870.6|4871.6|4868.8|4875.4|4872.6|4871.4|4868.6|320
1582752000000|2020-02-26 21:20:00|4871.7|4868.9|4870.6|4867.8|4872.6|4869.8|4870.4|4867.6|147
1582752300000|2020-02-26 21:25:00|4870.4|4867.6|4872.4|4869.6|4872.6|4869.8|4868.1|4865.3|382
1582752600000|2020-02-26 21:30:00|4871.7|4868.9|4875.6|4872.8|4877.6|4874.8|4870.6|4867.8|388
1582752900000|2020-02-26 21:35:00|4875.4|4872.6|4874.6|4871.8|4876.6|4873.8|4873.6|4870.8|175
1582753200000|2020-02-26 21:40:00|4874.4|4871.6|4875.7|4872.9|4876.7|4873.9|4874.4|4871.6|331
1582753500000|2020-02-26 21:45:00|4876.4|4873.6|4870.6|4867.8|4876.4|4873.6|4868.6|4865.8|393
1582753800000|2020-02-26 21:50:00|4870.5|4867.7|4867.6|4864.8|4870.7|4867.9|4864.6|4861.8|563
1582754100000|2020-02-26 21:55:00|4867.2|4864.4|4870.1|4867.3|4870.5|4867.7|4864.6|4861.8|461
1582758000000|2020-02-26 23:00:00|4872.6|4869.8|4862.2|4859.4|4879.6|4876.8|4850.5|4847.7|1425
1582758300000|2020-02-26 23:05:00|4861.7|4858.9|4875.6|4872.8|4875.6|4872.8|4861.1|4858.3|465
1582758600000|2020-02-26 23:10:00|4875.3|4872.5|4873.1|4870.3|4877.6|4874.8|4870.6|4867.8|192
1582758900000|2020-02-26 23:15:00|4872.6|4869.8|4873.6|4870.8|4877.1|4874.3|4870.6|4867.8|169
1582759200000|2020-02-26 23:20:00|4874.1|4871.3|4878.5|4875.7|4878.6|4875.8|4872.6|4869.8|179
1582759500000|2020-02-26 23:25:00|4878.6|4875.8|4876.6|4873.8|4879.6|4876.8|4874.6|4871.8|256
1582759800000|2020-02-26 23:30:00|4875.6|4872.8|4870.6|4867.8|4875.6|4872.8|4869.6|4866.8|276
1582760100000|2020-02-26 23:35:00|4871.3|4868.5|4877.6|4874.8|4878.5|4875.7|4868.6|4865.8|271
1582760400000|2020-02-26 23:40:00|4877.3|4874.5|4869.3|4866.5|4877.3|4874.5|4848.6|4845.8|1558
1582760700000|2020-02-26 23:45:00|4869.6|4866.8|4862.6|4859.8|4880.6|4877.8|4856.6|4853.8|1023
1582761000000|2020-02-26 23:50:00|4861.9|4859.1|4850.6|4847.8|4864.6|4861.8|4838.6|4835.8|1607
1582761300000|2020-02-26 23:55:00|4850.3|4847.5|4845.5|4842.7|4852.6|4849.8|4830.3|4827.5|1872
1582761600000|2020-02-27 00:00:00|4845.9|4843.1|4841.6|4838.8|4847.8|4845|4836.6|4833.8|856
1582761900000|2020-02-27 00:05:00|4842.1|4839.3|4831.6|4828.8|4844.4|4841.6|4823.3|4820.5|1499
1582762200000|2020-02-27 00:10:00|4832.1|4829.3|4846|4843.2|4846|4843.2|4832.1|4829.3|558
1582762500000|2020-02-27 00:15:00|4846.5|4843.7|4844.1|4841.3|4853.6|4850.8|4841.1|4838.3|585
1582762800000|2020-02-27 00:20:00|4843.6|4840.8|4852.6|4849.8|4853|4850.2|4840.1|4837.3|365
1582763100000|2020-02-27 00:25:00|4852.5|4849.7|4847.6|4844.8|4855.6|4852.8|4845.6|4842.8|531
1582763400000|2020-02-27 00:30:00|4847.3|4844.5|4856.6|4853.8|4859.6|4856.8|4841.6|4838.8|615
1582763700000|2020-02-27 00:35:00|4857.4|4854.6|4849.6|4846.8|4859.6|4856.8|4844.6|4841.8|583
1582764000000|2020-02-27 00:40:00|4850.6|4847.8|4846.6|4843.8|4852.6|4849.8|4844.6|4841.8|299
1582764300000|2020-02-27 00:45:00|4847.1|4844.3|4844|4841.2|4847.6|4844.8|4834.6|4831.8|963
1582764600000|2020-02-27 00:50:00|4843.6|4840.8|4839.6|4836.8|4844.6|4841.8|4838.6|4835.8|261
1582764900000|2020-02-27 00:55:00|4839.5|4836.7|4845.6|4842.8|4849.6|4846.8|4833.6|4830.8|918
1582765200000|2020-02-27 01:00:00|4846.6|4843.8|4834.8|4832|4856.6|4853.8|4834.6|4831.8|2842
1582765500000|2020-02-27 01:05:00|4834.7|4831.9|4819.7|4816.9|4838.7|4835.9|4814|4811.2|3356
1582765800000|2020-02-27 01:10:00|4820.5|4817.7|4804.5|4801.7|4820.7|4817.9|4801.8|4799|3893
1582766100000|2020-02-27 01:15:00|4804.4|4801.6|4812.7|4809.9|4820|4817.2|4801.5|4798.7|2713
1582766400000|2020-02-27 01:20:00|4813|4810.2|4814.8|4812|4819.3|4816.5|4810.8|4808|1150
1582766700000|2020-02-27 01:25:00|4815.3|4812.5|4812.7|4809.9|4817.7|4814.9|4808.8|4806|1101
1582767000000|2020-02-27 01:30:00|4813.7|4810.9|4810|4807.2|4817.8|4815|4807.7|4804.9|1369
1582767300000|2020-02-27 01:35:00|4809.7|4806.9|4802.7|4799.9|4810.5|4807.7|4801.3|4797.9|1532
1582767600000|2020-02-27 01:40:00|4803.5|4800.7|4806.7|4803.9|4807.7|4804.9|4798.7|4795.9|1622
1582767900000|2020-02-27 01:45:00|4807|4804.2|4811.5|4808.7|4814.8|4812|4806.7|4803.9|1227
1582768200000|2020-02-27 01:50:00|4812.2|4809.4|4797.5|4794.7|4812.5|4809.7|4796.7|4793.9|2458
1582768500000|2020-02-27 01:55:00|4797.2|4794.4|4798.5|4795.7|4801.5|4798.7|4795.5|4792.7|1433
1582768800000|2020-02-27 02:00:00|4797.8|4795|4792.8|4790|4802.7|4799.9|4791.8|4789|1157
1582769100000|2020-02-27 02:05:00|4792.7|4789.9|4802.7|4799.9|4803.5|4800.7|4789.7|4786.9|2154
1582769400000|2020-02-27 02:10:00|4803.4|4800.6|4807.2|4804.4|4808.8|4806|4800.7|4797.9|1130
1582769700000|2020-02-27 02:15:00|4807.5|4804.7|4809.8|4807|4810.8|4808|4803.5|4800.7|797
1582770000000|2020-02-27 02:20:00|4810.2|4807.4|4804.7|4801.9|4810.8|4808|4804.5|4801.7|809
1582770300000|2020-02-27 02:25:00|4804|4801.2|4797.7|4794.9|4805.8|4803|4797.5|4794.7|771
1582770600000|2020-02-27 02:30:00|4798.4|4795.6|4807|4804.2|4809.7|4806.9|4793.7|4790.9|1394
1582770900000|2020-02-27 02:35:00|4806.7|4803.9|4813.8|4811|4814.8|4812|4804.5|4801.7|1006
1582771200000|2020-02-27 02:40:00|4814.7|4811.9|4810.7|4807.9|4822.4|4819.6|4809.8|4807|1812
1582771500000|2020-02-27 02:45:00|4810.8|4808|4809.7|4806.9|4813.7|4810.9|4805.7|4802.9|784
1582771800000|2020-02-27 02:50:00|4810.5|4807.7|4808.8|4806|4815.7|4812.9|4806.8|4804|910
1582772100000|2020-02-27 02:55:00|4809.5|4806.7|4808.7|4805.9|4814.8|4812|4807.8|4805|767
1582772400000|2020-02-27 03:00:00|4809.5|4806.7|4810.7|4807.9|4813.5|4810.7|4806.7|4803.9|611
1582772700000|2020-02-27 03:05:00|4810.8|4808|4816.7|4813.9|4819.7|4816.9|4807.8|4805|803
1582773000000|2020-02-27 03:10:00|4817.6|4814.8|4813.7|4810.9|4818.6|4815.8|4812.8|4810|632
1582773300000|2020-02-27 03:15:00|4813.3|4810.5|4816.8|4814|4818.7|4815.9|4803.7|4800.9|1441
1582773600000|2020-02-27 03:20:00|4816.7|4813.9|4816.7|4813.9|4819.6|4816.8|4815.7|4812.9|683
1582773900000|2020-02-27 03:25:00|4817.4|4814.6|4816.7|4813.9|4818.7|4815.9|4815.7|4812.9|641
1582774200000|2020-02-27 03:30:00|4816.3|4813.5|4814.7|4811.9|4817.8|4815|4813.7|4810.9|607
1582774500000|2020-02-27 03:35:00|4815.4|4812.6|4810.7|4807.9|4815.7|4812.9|4807.6|4804.8|827
1582774800000|2020-02-27 03:40:00|4811.6|4808.8|4815.6|4812.8|4816.7|4813.9|4810.6|4807.8|678
1582775100000|2020-02-27 03:45:00|4815.2|4812.4|4810.7|4807.9|4815.7|4812.9|4809.6|4806.8|901
1582775400000|2020-02-27 03:50:00|4810.6|4807.8|4811.7|4808.9|4814.6|4811.8|4809.7|4806.9|418
1582775700000|2020-02-27 03:55:00|4810.8|4808|4814.7|4811.9|4815.7|4812.9|4810.7|4807.9|458
1582776000000|2020-02-27 04:00:00|4815.4|4812.6|4814.7|4811.9|4817.6|4814.8|4811.7|4808.9|491
1582776300000|2020-02-27 04:05:00|4814.6|4811.8|4815.6|4812.8|4817.6|4814.8|4813.7|4810.9|410
1582776600000|2020-02-27 04:10:00|4814.9|4812.1|4813.7|4810.9|4815.7|4812.9|4812.7|4809.9|222
1582776900000|2020-02-27 04:15:00|4813.6|4810.8|4808.7|4805.9|4815.6|4812.8|4807.7|4804.9|386
1582777200000|2020-02-27 04:20:00|4808.6|4805.8|4809.7|4806.9|4810.6|4807.8|4807.7|4804.9|312
1582777500000|2020-02-27 04:25:00|4809.6|4806.8|4803.7|4800.9|4809.7|4806.9|4802.9|4800.1|618
1582777800000|2020-02-27 04:30:00|4804.1|4801.3|4799.7|4796.9|4804.7|4801.9|4798.9|4796.1|733
1582778100000|2020-02-27 04:35:00|4800.7|4797.9|4800.7|4797.9|4803.7|4800.9|4799.7|4796.9|539
1582778400000|2020-02-27 04:40:00|4800.2|4797.4|4798.2|4795.4|4800.2|4797.4|4797.7|4794.9|486
1582778700000|2020-02-27 04:45:00|4798.6|4795.8|4800.7|4797.9|4801.6|4798.8|4797.7|4794.9|374
1582779000000|2020-02-27 04:50:00|4800.6|4797.8|4799.6|4796.8|4800.9|4798.1|4797.7|4794.9|306
1582779300000|2020-02-27 04:55:00|4799.7|4796.9|4798.6|4795.8|4799.9|4797.1|4795.9|4793.1|583
1582779600000|2020-02-27 05:00:00|4797.9|4795.1|4799.7|4796.9|4800.9|4798.1|4795.9|4793.1|561
1582779900000|2020-02-27 05:05:00|4799.9|4797.1|4806.9|4804.1|4807.6|4804.8|4797.7|4794.9|634
1582780200000|2020-02-27 05:10:00|4807.7|4804.9|4803.6|4800.8|4807.7|4804.9|4802.7|4799.9|588
1582780500000|2020-02-27 05:15:00|4803.7|4800.9|4803.9|4801.1|4806.7|4803.9|4803.7|4800.9|290
1582780800000|2020-02-27 05:20:00|4804.6|4801.8|4806.6|4803.8|4809.6|4806.8|4803.9|4801.1|366
1582781100000|2020-02-27 05:25:00|4806.7|4803.9|4803.7|4800.9|4809.7|4806.9|4803.7|4800.9|427
1582781400000|2020-02-27 05:30:00|4802.9|4800.1|4811.9|4809.1|4812.9|4810.1|4802.9|4800.1|896
1582781700000|2020-02-27 05:35:00|4811.7|4808.9|4809.7|4806.9|4812.7|4809.9|4807.9|4805.1|384
1582782000000|2020-02-27 05:40:00|4809.9|4807.1|4802.9|4800.1|4809.9|4807.1|4801.9|4799.1|568
1582782300000|2020-02-27 05:45:00|4803.7|4800.9|4808.7|4805.9|4810.7|4807.9|4802.9|4800.1|422
1582782600000|2020-02-27 05:50:00|4808|4805.2|4811.7|4808.9|4812.7|4809.9|4807.7|4804.9|389
1582782900000|2020-02-27 05:55:00|4811.9|4809.1|4811.7|4808.9|4813.6|4810.8|4810.9|4808.1|360
1582783200000|2020-02-27 06:00:00|4811|4808.2|4804.9|4802.1|4811.6|4808.8|4801.9|4799.1|666
1582783500000|2020-02-27 06:05:00|4805.7|4802.9|4804.7|4801.9|4807.7|4804.9|4802.9|4800.1|483
1582783800000|2020-02-27 06:10:00|4805.6|4802.8|4805.6|4802.8|4808.7|4805.9|4804.7|4801.9|429
1582784100000|2020-02-27 06:15:00|4805.8|4803|4800.1|4797.3|4805.8|4803|4796.8|4794|1041
1582784400000|2020-02-27 06:20:00|4799.8|4797|4796.8|4794|4801.6|4798.8|4796.6|4793.8|658
1582784700000|2020-02-27 06:25:00|4797.1|4794.3|4797.8|4795|4798.6|4795.8|4793.9|4791.1|570
1582785000000|2020-02-27 06:30:00|4798.5|4795.7|4799.8|4797|4804.6|4801.8|4797.8|4795|709
1582785300000|2020-02-27 06:35:00|4798.8|4796|4791.9|4789.1|4798.8|4796|4788.4|4785.6|1200
1582785600000|2020-02-27 06:40:00|4792.3|4789.5|4790.9|4788.1|4794.9|4792.1|4787.9|4785.1|787
1582785900000|2020-02-27 06:45:00|4791.6|4788.8|4790.8|4788|4797.9|4795.1|4790.8|4788|626
1582786200000|2020-02-27 06:50:00|4790.9|4788.1|4794.8|4792|4795.6|4792.8|4790.9|4788.1|655
1582786500000|2020-02-27 06:55:00|4795.1|4792.3|4804.8|4802|4806.6|4803.8|4794.8|4792|2736
1582786800000|2020-02-27 07:00:00|4804.6|4801.8|4810.8|4808|4815.6|4812.8|4803.8|4801|2431
1582787100000|2020-02-27 07:05:00|4810.6|4807.8|4806.6|4803.8|4811.5|4808.7|4800.6|4797.8|1578
1582787400000|2020-02-27 07:10:00|4806.8|4804|4821.8|4819|4824.3|4821.5|4806.8|4804|2127
1582787700000|2020-02-27 07:15:00|4822.5|4819.7|4819.8|4817|4825.8|4823|4817.6|4814.8|1894
1582788000000|2020-02-27 07:20:00|4820.5|4817.7|4817.6|4814.8|4821.8|4819|4816.8|4814|1329
1582788300000|2020-02-27 07:25:00|4816.9|4814.1|4814.8|4812|4823.8|4821|4813.9|4811.1|1386
1582788600000|2020-02-27 07:30:00|4814.9|4812.1|4821.1|4818.3|4822.6|4819.8|4813.8|4811|1383
1582788900000|2020-02-27 07:35:00|4820.8|4818|4823.8|4821|4828.1|4825.3|4817.8|4815|1696
1582789200000|2020-02-27 07:40:00|4824.6|4821.8|4815.8|4813|4826.8|4824|4806.9|4804.1|2917
1582789500000|2020-02-27 07:45:00|4816.1|4813.3|4820.8|4818|4824.8|4822|4813.6|4810.8|1914
1582789800000|2020-02-27 07:50:00|4821.5|4818.7|4806.1|4803.3|4821.9|4819.1|4804.1|4801.3|3390
1582790100000|2020-02-27 07:55:00|4805.9|4803.1|4804.9|4802.1|4813.1|4810.3|4802.1|4799.3|1737
1582790400000|2020-02-27 08:00:00|4805.1|4802.3|4810.9|4808.1|4811.4|4808.6|4799.4|4796.6|2757
1582790700000|2020-02-27 08:05:00|4810.1|4807.3|4801.1|4798.3|4810.9|4808.1|4799.2|4796.4|2974
1582791000000|2020-02-27 08:10:00|4800.9|4798.1|4804.1|4801.3|4809.1|4806.3|4800.2|4797.4|2253
1582791300000|2020-02-27 08:15:00|4804.2|4801.4|4811.1|4808.3|4819.9|4817.1|4802.2|4799.4|2679
1582791600000|2020-02-27 08:20:00|4810.7|4807.9|4812.9|4810.1|4817.2|4814.4|4806.9|4804.1|2498
1582791900000|2020-02-27 08:25:00|4813.1|4810.3|4821.9|4819.1|4822.1|4819.3|4806.1|4803.3|3812
1582792200000|2020-02-27 08:30:00|4822.1|4819.3|4815.9|4813.1|4822.9|4820.1|4808.1|4805.3|3319
1582792500000|2020-02-27 08:35:00|4816.1|4813.3|4810.8|4808|4816.9|4814.1|4807.2|4804.4|1855
1582792800000|2020-02-27 08:40:00|4810.2|4807.4|4813.1|4810.3|4814.9|4812.1|4804.9|4802.1|1786
1582793100000|2020-02-27 08:45:00|4813.8|4811|4810.1|4807.3|4815.9|4813.1|4807.1|4804.3|1892
1582793400000|2020-02-27 08:50:00|4810.2|4807.4|4826.1|4823.3|4827.1|4824.3|4810.1|4807.3|2748
1582793700000|2020-02-27 08:55:00|4825.7|4822.9|4832.1|4829.3|4836.1|4833.3|4822.1|4819.3|3187
1582794000000|2020-02-27 09:00:00|4831.9|4829.1|4835.9|4833.1|4843.1|4840.3|4829.1|4826.3|3797
1582794300000|2020-02-27 09:05:00|4836.1|4833.3|4829|4826.2|4839.1|4836.3|4828.2|4825.4|1598
1582794600000|2020-02-27 09:10:00|4828.2|4825.4|4827.1|4824.3|4830|4827.2|4817|4814.2|2864
1582794900000|2020-02-27 09:15:00|4827|4824.2|4826|4823.2|4829.1|4826.3|4821.6|4818.8|1252
1582795200000|2020-02-27 09:20:00|4825.2|4822.4|4833.1|4830.3|4833.2|4830.4|4820.1|4817.3|1812
1582795500000|2020-02-27 09:25:00|4833.2|4830.4|4830.1|4827.3|4841.1|4838.3|4830|4827.2|1956
1582795800000|2020-02-27 09:30:00|4830.8|4828|4836.2|4833.4|4839.1|4836.3|4829.2|4826.4|1348
1582796100000|2020-02-27 09:35:00|4835.4|4832.6|4819.1|4816.3|4835.4|4832.6|4817.1|4814.3|3117
1582796400000|2020-02-27 09:40:00|4819|4816.2|4807.3|4804.5|4821.1|4818.3|4807.3|4804.5|2871
1582796700000|2020-02-27 09:45:00|4807.1|4804.3|4801|4798.2|4808.1|4805.3|4791.3|4788.5|5329
1582797000000|2020-02-27 09:50:00|4800.1|4797.3|4797.6|4794.8|4800.3|4797.5|4794.1|4791.3|1960
1582797300000|2020-02-27 09:55:00|4797.3|4794.5|4797|4794.2|4797.6|4794.8|4790.3|4787.5|1810
1582797600000|2020-02-27 10:00:00|4797.3|4794.5|4798|4795.2|4802|4799.2|4794.3|4791.5|1632
1582797900000|2020-02-27 10:05:00|4798.1|4795.3|4780.1|4777.3|4798.1|4795.3|4773.3|4770.5|6649
1582798200000|2020-02-27 10:10:00|4780.3|4777.5|4788.1|4785.3|4789.1|4786.3|4780.1|4777.3|2482
1582798500000|2020-02-27 10:15:00|4788.3|4785.5|4783|4780.2|4790.1|4787.3|4776.1|4773.3|2733
1582798800000|2020-02-27 10:20:00|4783.5|4780.7|4786|4783.2|4789.1|4786.3|4781.1|4778.3|2061
1582799100000|2020-02-27 10:25:00|4785.1|4782.3|4784.3|4781.5|4789|4786.2|4783|4780.2|1581
1582799400000|2020-02-27 10:30:00|4784.1|4781.3|4787|4784.2|4789.1|4786.3|4783|4780.2|1410
1582799700000|2020-02-27 10:35:00|4787.3|4784.5|4790|4787.2|4793.1|4790.3|4786|4783.2|1275
1582800000000|2020-02-27 10:40:00|4789.3|4786.5|4789|4786.2|4798|4795.2|4788|4785.2|1498
1582800300000|2020-02-27 10:45:00|4788.6|4785.8|4783.1|4780.3|4790.1|4787.3|4780.1|4777.3|1593
1582800600000|2020-02-27 10:50:00|4782.4|4779.6|4775.1|4772.3|4783.1|4780.3|4774|4771.2|1607
1582800900000|2020-02-27 10:55:00|4775|4772.2|4773.1|4770.3|4782.7|4779.9|4770.4|4767.6|2245
1582801200000|2020-02-27 11:00:00|4773.8|4771|4773.1|4770.3|4778.1|4775.3|4772.1|4769.3|2535
1582801500000|2020-02-27 11:05:00|4772.4|4769.6|4761|4758.2|4773.1|4770.3|4761|4758.2|3389
1582801800000|2020-02-27 11:10:00|4761.1|4758.3|4768|4765.2|4770|4767.2|4761.1|4758.3|2041
1582802100000|2020-02-27 11:15:00|4767.3|4764.5|4768.1|4765.3|4772.1|4769.3|4765|4762.2|1376
1582802400000|2020-02-27 11:20:00|4768|4765.2|4773.1|4770.3|4777|4774.2|4767|4764.2|1814
1582802700000|2020-02-27 11:25:00|4775|4772.2|4777.5|4774.7|4781|4778.2|4770.1|4767.3|1931
1582803000000|2020-02-27 11:30:00|4777.9|4775.1|4773.3|4770.5|4779.7|4776.9|4771.1|4768.3|1278
1582803300000|2020-02-27 11:35:00|4773.1|4770.3|4775|4772.2|4777.1|4774.3|4764.1|4761.3|2073
1582803600000|2020-02-27 11:40:00|4775.1|4772.3|4775.6|4772.8|4778.1|4775.3|4773.1|4770.3|1419
1582803900000|2020-02-27 11:45:00|4776|4773.2|4774|4771.2|4779|4776.2|4773.1|4770.3|867
1582804200000|2020-02-27 11:50:00|4773|4770.2|4761.3|4758.5|4775.2|4772.4|4759.7|4756.9|2033
1582804500000|2020-02-27 11:55:00|4761.2|4758.4|4756.2|4753.4|4761.2|4758.4|4753.3|4750.5|2988
1582804800000|2020-02-27 12:00:00|4756.9|4754.1|4756.3|4753.5|4761|4758.2|4755.2|4752.4|2461
1582805100000|2020-02-27 12:05:00|4756.2|4753.4|4764|4761.2|4770.2|4767.4|4755.2|4752.4|2708
1582805400000|2020-02-27 12:10:00|4764.7|4761.9|4759|4756.2|4767|4764.2|4758|4755.2|1648
1582805700000|2020-02-27 12:15:00|4759.2|4756.4|4757.2|4754.4|4761.5|4758.7|4750.2|4747.4|2631
1582806000000|2020-02-27 12:20:00|4757|4754.2|4748|4745.2|4758|4755.2|4746.2|4743.4|2165
1582806300000|2020-02-27 12:25:00|4748.7|4745.9|4740.2|4737.4|4749.2|4746.4|4738.2|4735.4|2873
1582806600000|2020-02-27 12:30:00|4738.2|4735.4|4747|4744.2|4748.3|4745.5|4729|4726.2|6355
1582806900000|2020-02-27 12:35:00|4747.2|4744.4|4744.2|4741.4|4748|4745.2|4741|4738.2|1794
1582807200000|2020-02-27 12:40:00|4744.3|4741.5|4735.5|4732.7|4744.3|4741.5|4728.3|4725.5|9083
1582807500000|2020-02-27 12:45:00|4735.3|4732.5|4735.3|4732.5|4741.3|4738.5|4731.3|4728.5|2184
1582807800000|2020-02-27 12:50:00|4734.6|4731.8|4738.5|4735.7|4742.2|4739.4|4733.5|4730.7|2396
1582808100000|2020-02-27 12:55:00|4739.3|4736.5|4732.5|4729.7|4739.6|4736.8|4731.3|4728.5|1500
1582808400000|2020-02-27 13:00:00|4732.3|4729.5|4740.5|4737.7|4742.6|4739.8|4730.3|4727.5|2279
1582808700000|2020-02-27 13:05:00|4740.3|4737.5|4734.3|4731.5|4740.5|4737.7|4732.3|4729.5|1957
1582809000000|2020-02-27 13:10:00|4734|4731.2|4732.3|4729.5|4735.3|4732.5|4723.3|4720.5|4599
1582809300000|2020-02-27 13:15:00|4731.3|4728.5|4737.3|4734.5|4740.3|4737.5|4730.6|4727.8|3353
1582809600000|2020-02-27 13:20:00|4737.2|4734.4|4727.3|4724.5|4737.2|4734.4|4726.5|4723.7|4337
1582809900000|2020-02-27 13:25:00|4726.6|4723.8|4728.8|4726|4730.3|4727.5|4722.5|4719.7|2100
1582810200000|2020-02-27 13:30:00|4728.5|4725.7|4735.3|4732.5|4740|4737.2|4726.5|4723.7|4127
1582810500000|2020-02-27 13:35:00|4735.7|4732.9|4720.3|4717.5|4737.2|4734.4|4720.3|4717.5|3900
1582810800000|2020-02-27 13:40:00|4720.2|4717.4|4716.8|4714|4724.2|4721.4|4714.3|4711.5|6083
1582811100000|2020-02-27 13:45:00|4716.6|4713.8|4695.2|4692.4|4716.8|4714|4695.2|4692.4|9502
1582811400000|2020-02-27 13:50:00|4695.1|4692.3|4694.5|4691.7|4697.1|4694.3|4680.3|4677.5|17945
1582811700000|2020-02-27 13:55:00|4694.2|4691.4|4701.2|4698.4|4706.5|4703.7|4693.7|4690.9|10183
1582812000000|2020-02-27 14:00:00|4700.5|4697.7|4682.5|4679.7|4706.5|4703.7|4676.9|4674.1|12712
1582812300000|2020-02-27 14:05:00|4682.2|4679.4|4662.5|4659.7|4683.4|4680.6|4660.5|4657.7|10286
1582812600000|2020-02-27 14:10:00|4662.4|4659.6|4652.4|4649.6|4663.5|4660.7|4649.5|4646.7|9971
1582812900000|2020-02-27 14:15:00|4652.2|4649.4|4659.4|4656.6|4660.4|4657.6|4641.7|4638.9|9952
1582813200000|2020-02-27 14:20:00|4659.5|4656.7|4647.4|4644.6|4660.2|4657.4|4639.8|4637|7047
1582813500000|2020-02-27 14:25:00|4647.5|4644.7|4647.5|4644.7|4650.4|4647.6|4637.5|4634.7|5722
1582813800000|2020-02-27 14:30:00|4647.9|4645.1|4632.8|4630|4650.5|4647.7|4630.8|4628|12289
1582814100000|2020-02-27 14:35:00|4632.7|4629.9|4661.4|4658.6|4661.6|4658.8|4624.8|4622|15175
1582814400000|2020-02-27 14:40:00|4659.5|4656.7|4649.5|4646.7|4668.5|4665.7|4647.4|4644.6|13516
1582814700000|2020-02-27 14:45:00|4648.8|4646|4633.8|4631|4651.3|4648.5|4621.6|4618.8|15200
1582815000000|2020-02-27 14:50:00|4634.6|4631.8|4643.6|4640.8|4646.3|4643.5|4626.8|4624|8104
1582815300000|2020-02-27 14:55:00|4643.2|4640.4|4649.9|4647.1|4657.7|4654.9|4639.7|4636.9|10197
1582815600000|2020-02-27 15:00:00|4648.9|4646.1|4655.6|4652.8|4661.7|4658.9|4638.7|4635.9|11626
1582815900000|2020-02-27 15:05:00|4655.7|4652.9|4653.9|4651.1|4661.7|4658.9|4643.9|4641.1|10253
1582816200000|2020-02-27 15:10:00|4653.7|4650.9|4653.2|4650.4|4665.9|4663.1|4646.9|4644.1|8256
1582816500000|2020-02-27 15:15:00|4653|4650.2|4648.2|4645.4|4653.2|4650.4|4638.2|4635.4|6738
1582816800000|2020-02-27 15:20:00|4648.9|4646.1|4638.9|4636.1|4656.2|4653.4|4637.2|4634.4|5983
1582817100000|2020-02-27 15:25:00|4639|4636.2|4631|4628.2|4641|4638.2|4628.2|4625.4|6771
1582817400000|2020-02-27 15:30:00|4630.3|4627.5|4602|4599.2|4630.9|4628.1|4600.2|4597.4|11789
1582817700000|2020-02-27 15:35:00|4601.9|4599.1|4618|4615.2|4619.9|4617.1|4596.2|4593.4|9675
1582818000000|2020-02-27 15:40:00|4617.9|4615.1|4608.2|4605.4|4618.9|4616.1|4607.2|4604.4|7312
1582818300000|2020-02-27 15:45:00|4608|4605.2|4646|4643.2|4649|4646.2|4607.2|4604.4|12193
1582818600000|2020-02-27 15:50:00|4645.2|4642.4|4652.2|4649.4|4656|4653.2|4638.2|4635.4|8044
1582818900000|2020-02-27 15:55:00|4652.9|4650.1|4678.9|4676.1|4679.9|4677.1|4642.9|4640.1|10163
1582819200000|2020-02-27 16:00:00|4679.2|4676.4|4683.9|4681.1|4694.9|4692.1|4670|4667.2|13897
1582819500000|2020-02-27 16:05:00|4684.6|4681.8|4700.6|4697.8|4701.6|4698.8|4673.9|4671.1|11056
1582819800000|2020-02-27 16:10:00|4700.7|4697.9|4682.9|4680.1|4701.6|4698.8|4673.9|4671.1|10110
1582820100000|2020-02-27 16:15:00|4683.6|4680.8|4699.7|4696.9|4699.9|4697.1|4679.9|4677.1|6070
1582820400000|2020-02-27 16:20:00|4701.6|4698.8|4713.9|4711.1|4714.9|4712.1|4686.9|4684.1|13093
1582820700000|2020-02-27 16:25:00|4713.7|4710.9|4692.7|4689.9|4717.9|4715.1|4690.7|4687.9|10046
1582821000000|2020-02-27 16:30:00|4692.6|4689.8|4682.9|4680.1|4697.6|4694.8|4679.9|4677.1|10777
1582821300000|2020-02-27 16:35:00|4683.6|4680.8|4670.8|4668|4689.6|4686.8|4666.8|4664|7276
1582821600000|2020-02-27 16:40:00|4670.9|4668.1|4656.6|4653.8|4679.1|4676.3|4656.6|4653.8|7064
1582821900000|2020-02-27 16:45:00|4655.9|4653.1|4668.9|4666.1|4674.3|4671.5|4642.6|4639.8|8204
1582822200000|2020-02-27 16:50:00|4668.8|4666|4669.8|4667|4675.9|4673.1|4662.9|4660.1|4650
1582822500000|2020-02-27 16:55:00|4670.1|4667.3|4709.8|4707|4711.8|4709|4658.6|4655.8|17871
1582822800000|2020-02-27 17:00:00|4708.9|4706.1|4730.6|4727.8|4746.6|4743.8|4700.9|4698.1|13273
1582823100000|2020-02-27 17:05:00|4734.5|4731.7|4759.5|4756.7|4768.6|4765.8|4723.6|4720.8|10887
1582823400000|2020-02-27 17:10:00|4758.8|4756|4743.3|4740.5|4765.5|4762.7|4741|4738.2|8895
1582823700000|2020-02-27 17:15:00|4743.5|4740.7|4741.5|4738.7|4745|4742.2|4723.3|4720.5|8068
1582824000000|2020-02-27 17:20:00|4740.6|4737.8|4717.5|4714.7|4742.3|4739.5|4715.3|4712.5|7682
1582824300000|2020-02-27 17:25:00|4717.6|4714.8|4738.6|4735.8|4741.6|4738.8|4717.3|4714.5|5363
1582824600000|2020-02-27 17:30:00|4737.9|4735.1|4754.6|4751.8|4757.5|4754.7|4734.5|4731.7|5980
1582824900000|2020-02-27 17:35:00|4755|4752.2|4777.5|4774.7|4781.5|4778.7|4755|4752.2|7682
1582825200000|2020-02-27 17:40:00|4776.6|4773.8|4765.6|4762.8|4778|4775.2|4761.6|4758.8|5179
1582825500000|2020-02-27 17:45:00|4766.3|4763.5|4765.6|4762.8|4770.5|4767.7|4758.8|4756|5019
1582825800000|2020-02-27 17:50:00|4765.5|4762.7|4750|4747.2|4766.6|4763.8|4748.5|4745.7|5245
1582826100000|2020-02-27 17:55:00|4749.5|4746.7|4739.3|4736.5|4756.3|4753.5|4734.6|4731.8|5567
1582826400000|2020-02-27 18:00:00|4738.6|4735.8|4730.6|4727.8|4739.5|4736.7|4724.5|4721.7|5480
1582826700000|2020-02-27 18:05:00|4730.3|4727.5|4736.3|4733.5|4737.3|4734.5|4721|4718.2|4708
1582827000000|2020-02-27 18:10:00|4735.6|4732.8|4756.3|4753.5|4756.5|4753.7|4731.5|4728.7|4747
1582827300000|2020-02-27 18:15:00|4756|4753.2|4718.6|4715.8|4758.3|4755.5|4718.5|4715.7|8382
1582827600000|2020-02-27 18:20:00|4718.5|4715.7|4694.6|4691.8|4719.6|4716.8|4690.8|4688|10187
1582827900000|2020-02-27 18:25:00|4694|4691.2|4679.8|4677|4695|4692.2|4674|4671.2|7464
1582828200000|2020-02-27 18:30:00|4679|4676.2|4685|4682.2|4700.8|4698|4675|4672.2|6027
1582828500000|2020-02-27 18:35:00|4684.8|4682|4676.8|4674|4684.8|4682|4664.8|4662|6633
1582828800000|2020-02-27 18:40:00|4676.7|4673.9|4660.7|4657.9|4685.3|4682.5|4656.1|4653.3|8325
1582829100000|2020-02-27 18:45:00|4660.8|4658|4675.8|4673|4676.8|4674|4659|4656.2|5108
1582829400000|2020-02-27 18:50:00|4676.3|4673.5|4688.8|4686|4689.7|4686.9|4664.7|4661.9|4284
1582829700000|2020-02-27 18:55:00|4689|4686.2|4671.7|4668.9|4696.7|4693.9|4667|4664.2|6701
1582830000000|2020-02-27 19:00:00|4671|4668.2|4679.8|4677|4686|4683.2|4661.7|4658.9|8236
1582830300000|2020-02-27 19:05:00|4680.5|4677.7|4676.7|4673.9|4698.7|4695.9|4675.5|4672.7|5973
1582830600000|2020-02-27 19:10:00|4677|4674.2|4688.7|4685.9|4689.7|4686.9|4666.4|4663.6|6775
1582830900000|2020-02-27 19:15:00|4689.7|4686.9|4679.5|4676.7|4697.7|4694.9|4676.7|4673.9|7276
1582831200000|2020-02-27 19:20:00|4679|4676.2|4701.5|4698.7|4703|4700.2|4679|4676.2|5657
1582831500000|2020-02-27 19:25:00|4702|4699.2|4724|4721.2|4728.7|4725.9|4698|4695.2|16496
1582831800000|2020-02-27 19:30:00|4724.3|4721.5|4725.7|4722.9|4732|4729.2|4716.8|4714|5560
1582832100000|2020-02-27 19:35:00|4725.8|4723|4725.8|4723|4731|4728.2|4722.8|4720|1472
1582832400000|2020-02-27 19:40:00|4725|4722.2|4723|4720.2|4730|4727.2|4720|4717.2|1419
1582832700000|2020-02-27 19:45:00|4723.7|4720.9|4719.1|4716.3|4723.8|4721|4716|4713.2|1553
1582833000000|2020-02-27 19:50:00|4719|4716.2|4715.8|4713|4723.7|4720.9|4710.7|4707.9|1871
1582833300000|2020-02-27 19:55:00|4715|4712.2|4700.8|4698|4716.8|4714|4699.7|4696.9|2026
1582833600000|2020-02-27 20:00:00|4700.7|4697.9|4697|4694.2|4702.8|4700|4690.8|4688|2038
1582833900000|2020-02-27 20:05:00|4697.3|4694.5|4712.8|4710|4717.4|4714.6|4697|4694.2|2184
1582834200000|2020-02-27 20:10:00|4712.2|4709.4|4709|4706.2|4719|4716.2|4708.3|4705.5|1734
1582834500000|2020-02-27 20:15:00|4708.3|4705.5|4698.9|4696.1|4708.3|4705.5|4698.7|4695.9|1543
1582834800000|2020-02-27 20:20:00|4699.5|4696.7|4701.9|4699.1|4706.9|4704.1|4698|4695.2|1127
1582835100000|2020-02-27 20:25:00|4702.6|4699.8|4686|4683.2|4704.7|4701.9|4686|4683.2|1492
1582835400000|2020-02-27 20:30:00|4686.7|4683.9|4689.9|4687.1|4692|4689.2|4676.9|4674.1|1898
1582835700000|2020-02-27 20:35:00|4689.4|4686.6|4690.9|4688.1|4700.9|4698.1|4686.7|4683.9|2965
1582836000000|2020-02-27 20:40:00|4691|4688.2|4693.9|4691.1|4702|4699.2|4690.9|4688.1|1446
1582836300000|2020-02-27 20:45:00|4693.2|4690.4|4713.9|4711.1|4713.9|4711.1|4693.2|4690.4|2215
1582836600000|2020-02-27 20:50:00|4714|4711.2|4697.4|4694.6|4715|4712.2|4692.7|4689.9|2298
1582836900000|2020-02-27 20:55:00|4696.9|4694.1|4678.9|4676.1|4699.9|4697.1|4678.9|4676.1|2100
1582837200000|2020-02-27 21:00:00|4678.5|4675.7|4671|4668.2|4689.9|4687.1|4671|4668.2|1806
1582837500000|2020-02-27 21:05:00|4671.9|4669.1|4664.9|4662.1|4672.9|4670.1|4654.9|4652.1|1768
1582837800000|2020-02-27 21:10:00|4664.5|4661.7|4640.5|4637.7|4664.5|4661.7|4639|4636.2|1396
1582838100000|2020-02-27 21:15:00|4640.9|4638.1|4628.7|4625.9|4642.9|4640.1|4624.9|4622.1|941
1582838400000|2020-02-27 21:20:00|4629.4|4626.6|4637.9|4635.1|4643.7|4640.9|4626.9|4624.1|1057
1582838700000|2020-02-27 21:25:00|4637.5|4634.7|4644.2|4641.4|4646.4|4643.6|4636.9|4634.1|539
1582839000000|2020-02-27 21:30:00|4643.9|4641.1|4652.6|4649.8|4662.1|4659.3|4643.9|4641.1|1651
1582839300000|2020-02-27 21:35:00|4652.2|4649.4|4649.6|4646.8|4654.6|4651.8|4648.2|4645.4|682
1582839600000|2020-02-27 21:40:00|4649.9|4647.1|4633.7|4630.9|4651.6|4648.8|4630.7|4627.9|1099
1582839900000|2020-02-27 21:45:00|4634.6|4631.8|4639.1|4636.3|4643|4640.1|4633.4|4630.6|482
1582840200000|2020-02-27 21:50:00|4639.4|4636.6|4637.9|4635.1|4639.6|4636.8|4629.9|4627.1|453
1582840500000|2020-02-27 21:55:00|4638.2|4635.4|4641.2|4638.4|4644.7|4641.9|4634.2|4631.4|870
1582844400000|2020-02-27 23:00:00|4647.4|4644.6|4640.1|4637.3|4657.9|4655.1|4614.2|4611.4|2508
1582844700000|2020-02-27 23:05:00|4640.9|4638.1|4634.4|4631.6|4659.9|4657.1|4633.9|4631.1|961
1582845000000|2020-02-27 23:10:00|4634.1|4631.3|4648.9|4646.1|4648.9|4646.1|4631.9|4629.1|878
1582845300000|2020-02-27 23:15:00|4654.1|4651.3|4694.1|4691.3|4702.9|4699.8|4647.6|4644.8|1893
1582845600000|2020-02-27 23:20:00|4693.3|4690.5|4670.6|4667.8|4709.6|4706.8|4666.6|4663.8|2132
1582845900000|2020-02-27 23:25:00|4669.9|4667.1|4681.3|4678.5|4695.6|4692.8|4668.6|4665.8|978
1582846200000|2020-02-27 23:30:00|4682.3|4679.5|4681.6|4678.8|4692.6|4689.8|4677.6|4674.8|837
1582846500000|2020-02-27 23:35:00|4685.2|4681.2|4684.6|4681.8|4702.6|4699.8|4683.6|4680.8|875
1582846800000|2020-02-27 23:40:00|4685|4682.2|4694.8|4692|4705.1|4702.3|4685|4682.2|601
1582847100000|2020-02-27 23:45:00|4695.6|4692.8|4688.6|4685.8|4706.6|4703.8|4687.6|4684.8|882
1582847400000|2020-02-27 23:50:00|4688.3|4685.5|4688.1|4685.3|4693.6|4690.8|4687.6|4684.8|511
1582847700000|2020-02-27 23:55:00|4687.6|4684.8|4687.6|4684.8|4691.6|4688.8|4687.6|4684.8|432
1582848000000|2020-02-28 00:00:00|4688|4685.2|4675.6|4672.8|4700.6|4697.8|4672.6|4669.8|1058
1582848300000|2020-02-28 00:05:00|4677|4674.2|4663.7|4660.9|4684.6|4681.8|4660.8|4658|977
1582848600000|2020-02-28 00:10:00|4665.7|4662.9|4670.3|4667.5|4677.8|4675|4662.7|4659.9|890
1582848900000|2020-02-28 00:15:00|4669.7|4666.9|4661.7|4658.9|4672|4669.2|4659.7|4656.9|817
1582849200000|2020-02-28 00:20:00|4661.2|4658.4|4659.7|4656.9|4668.7|4665.9|4659.7|4656.9|623
1582849500000|2020-02-28 00:25:00|4660.3|4657.5|4654.7|4651.9|4661.2|4658.4|4646.7|4643.9|1036
1582849800000|2020-02-28 00:30:00|4654|4651.2|4668.7|4665.9|4669.7|4666.9|4651.7|4648.9|679
1582850100000|2020-02-28 00:35:00|4669.4|4666.6|4666.7|4663.9|4672|4669.2|4665.5|4662.7|338
1582850400000|2020-02-28 00:40:00|4667|4664.2|4671|4668.2|4671|4668.2|4659.8|4657|407
1582850700000|2020-02-28 00:45:00|4670.7|4667.9|4660.7|4657.9|4671|4668.2|4656.3|4653.5|505
1582851000000|2020-02-28 00:50:00|4659.7|4656.9|4650.2|4647.4|4661.7|4658.9|4649.8|4647|475
1582851300000|2020-02-28 00:55:00|4650.3|4647.5|4661.7|4658.9|4662.5|4659.7|4649.8|4647|480
1582851600000|2020-02-28 01:00:00|4661|4658.2|4631.7|4628.9|4665.4|4662.6|4627.5|4624.7|2925
1582851900000|2020-02-28 01:05:00|4632|4629.2|4651.7|4648.9|4651.7|4648.9|4628.8|4626|1823
1582852200000|2020-02-28 01:10:00|4651.3|4648.5|4635.3|4632.5|4651.7|4648.9|4633.7|4630.9|1283
1582852500000|2020-02-28 01:15:00|4634.7|4631.9|4637.7|4634.9|4642.5|4639.7|4633.5|4630.7|914
1582852800000|2020-02-28 01:20:00|4638|4635.2|4640.7|4637.9|4646.7|4643.9|4631.7|4628.9|1173
1582853100000|2020-02-28 01:25:00|4641|4638.2|4634.5|4631.7|4643.5|4640.7|4627.5|4624.7|1230
1582853400000|2020-02-28 01:30:00|4633.8|4631|4644.7|4641.9|4652.5|4649.7|4631.7|4628.9|1440
1582853700000|2020-02-28 01:35:00|4644.5|4641.7|4649.7|4646.9|4655.5|4652.7|4642.7|4639.9|1087
1582854000000|2020-02-28 01:40:00|4649.4|4646.6|4642|4639.2|4649.4|4646.6|4638.8|4636|853
1582854300000|2020-02-28 01:45:00|4641.7|4638.9|4653.7|4650.9|4654|4651.2|4641.7|4638.9|572
1582854600000|2020-02-28 01:50:00|4654|4651.2|4649.7|4646.9|4658.7|4655.9|4646|4643.2|855
1582854900000|2020-02-28 01:55:00|4649.4|4646.6|4656.7|4653.9|4660.7|4657.9|4647.9|4645.1|677
1582855200000|2020-02-28 02:00:00|4655.9|4653.1|4652.7|4649.9|4656.7|4653.9|4652.4|4649.6|514
1582855500000|2020-02-28 02:05:00|4652|4649.2|4653.7|4650.9|4656.5|4653.7|4646.7|4643.9|790
1582855800000|2020-02-28 02:10:00|4653|4650.2|4661.7|4658.9|4663.7|4660.9|4650.7|4647.9|827
1582856100000|2020-02-28 02:15:00|4662.4|4659.6|4657.7|4654.9|4665.7|4662.9|4655.7|4652.9|723
1582856400000|2020-02-28 02:20:00|4656.9|4654.1|4656.7|4653.9|4664.7|4661.9|4655.7|4652.9|726
1582856700000|2020-02-28 02:25:00|4655.9|4653.1|4647.4|4644.6|4655.9|4653.1|4644.7|4641.9|1083
1582857000000|2020-02-28 02:30:00|4647.7|4644.9|4641.9|4639.1|4647.7|4644.9|4630.7|4627.9|1673
1582857300000|2020-02-28 02:35:00|4642.6|4639.8|4648.7|4645.9|4649.9|4647.1|4637.9|4635.1|1162
1582857600000|2020-02-28 02:40:00|4649.1|4646.3|4647.6|4644.8|4650.6|4647.8|4645.7|4642.9|631
1582857900000|2020-02-28 02:45:00|4647.2|4644.4|4645.7|4642.9|4647.2|4644.4|4637.7|4634.9|611
1582858200000|2020-02-28 02:50:00|4646.6|4643.8|4643.7|4640.9|4646.7|4643.9|4640.7|4637.9|480
1582858500000|2020-02-28 02:55:00|4644.1|4641.3|4636.7|4633.9|4644.7|4641.9|4635.7|4632.9|886
1582858800000|2020-02-28 03:00:00|4637.1|4634.3|4629.7|4626.9|4641.2|4638.4|4628.9|4626.1|1004
1582859100000|2020-02-28 03:05:00|4630.1|4627.3|4636.6|4633.8|4636.7|4633.9|4626.4|4623.6|1241
1582859400000|2020-02-28 03:10:00|4636.4|4633.6|4620|4617.2|4637.7|4634.9|4619|4616.2|2000
1582859700000|2020-02-28 03:15:00|4620.4|4617.6|4618.2|4615.4|4623.4|4620.6|4617|4614.2|1449
1582860000000|2020-02-28 03:20:00|4618.6|4615.8|4604.1|4601.3|4619.1|4616.3|4602.1|4599.3|2632
1582860300000|2020-02-28 03:25:00|4603.9|4601.1|4585.4|4582.6|4604.1|4601.3|4582.4|4579.6|4846
1582860600000|2020-02-28 03:30:00|4585.2|4582.4|4581.4|4578.6|4600.2|4597.4|4577.4|4574.6|3151
1582860900000|2020-02-28 03:35:00|4582.1|4579.3|4596.1|4593.3|4604.1|4601.3|4577|4574.2|2579
1582861200000|2020-02-28 03:40:00|4595.2|4592.4|4584.7|4581.9|4599.9|4597.1|4583.1|4580.3|1737
1582861500000|2020-02-28 03:45:00|4584.4|4581.6|4590.1|4587.3|4592.1|4589.3|4583.2|4580.4|839
1582861800000|2020-02-28 03:50:00|4589.4|4586.6|4595.1|4592.3|4602.1|4599.3|4589.1|4586.3|1571
1582862100000|2020-02-28 03:55:00|4594.9|4592.1|4601.1|4598.3|4601.9|4599.1|4593.1|4590.3|958
1582862400000|2020-02-28 04:00:00|4600.7|4597.9|4593.1|4590.3|4609.1|4606.3|4593.1|4590.3|1504
1582862700000|2020-02-28 04:05:00|4593.8|4591|4585.9|4583.1|4597.1|4594.3|4580.1|4577.3|2813
1582863000000|2020-02-28 04:10:00|4586.1|4583.3|4590.8|4588|4599.8|4597|4586.1|4583.3|1713
1582863300000|2020-02-28 04:15:00|4591.8|4589|4594.8|4592|4596.8|4594|4587.9|4585.1|1167
1582863600000|2020-02-28 04:20:00|4594.1|4591.3|4593.8|4591|4597.4|4594.6|4588.8|4586|708
1582863900000|2020-02-28 04:25:00|4593.9|4591.1|4592.1|4589.3|4595.8|4593|4586.8|4584|1926
1582864200000|2020-02-28 04:30:00|4592.8|4590|4596.1|4593.3|4599.4|4596.6|4591.1|4588.3|859
1582864500000|2020-02-28 04:35:00|4596.2|4593.4|4591.2|4588.4|4598.8|4596|4591.2|4588.4|474
1582864800000|2020-02-28 04:40:00|4591.9|4589.1|4584.1|4581.3|4592.2|4589.4|4582.2|4579.4|1467
1582865100000|2020-02-28 04:45:00|4583.2|4580.4|4589.1|4586.3|4589.3|4586.5|4582.2|4579.4|631
1582865400000|2020-02-28 04:50:00|4588.8|4586|4589.1|4586.3|4592.1|4589.3|4586.3|4583.5|539
1582865700000|2020-02-28 04:55:00|4588.4|4585.6|4582.1|4579.3|4589.1|4586.3|4581.3|4578.5|787
1582866000000|2020-02-28 05:00:00|4581.8|4579|4569.4|4566.6|4588.1|4585.3|4568.6|4565.8|2606
1582866300000|2020-02-28 05:05:00|4568.6|4565.8|4571.4|4568.6|4573.6|4570.8|4562.9|4560.1|2088
1582866600000|2020-02-28 05:10:00|4571.6|4568.8|4579.4|4576.6|4581.4|4578.6|4567.6|4564.8|1534
1582866900000|2020-02-28 05:15:00|4578.6|4575.8|4582.4|4579.6|4584.4|4581.6|4574.3|4571.5|1240
1582867200000|2020-02-28 05:20:00|4581.6|4578.8|4570.4|4567.6|4582.3|4579.5|4569.7|4566.9|1259
1582867500000|2020-02-28 05:25:00|4569.7|4566.9|4567.4|4564.6|4573.6|4570.8|4566.6|4563.8|802
1582867800000|2020-02-28 05:30:00|4567.1|4564.3|4572.4|4569.6|4582.4|4579.6|4566.6|4563.8|1614
1582868100000|2020-02-28 05:35:00|4573.3|4570.5|4567.4|4564.6|4578.4|4575.6|4565.4|4562.6|1074
1582868400000|2020-02-28 05:40:00|4568.4|4565.6|4560.6|4557.8|4569.3|4566.5|4560.4|4557.6|1553
1582868700000|2020-02-28 05:45:00|4560.4|4557.6|4560.4|4557.6|4567.4|4564.6|4558.6|4555.8|1375
1582869000000|2020-02-28 05:50:00|4560.8|4558|4561.6|4558.8|4569.4|4566.6|4560.8|4558|988
1582869300000|2020-02-28 05:55:00|4560.6|4557.8|4567.4|4564.6|4567.4|4564.6|4558.6|4555.8|1207
1582869600000|2020-02-28 06:00:00|4566.8|4564|4576.4|4573.6|4577.4|4574.6|4565.4|4562.6|1709
1582869900000|2020-02-28 06:05:00|4576.6|4573.8|4567.4|4564.6|4579.6|4576.8|4566.4|4563.6|1907
1582870200000|2020-02-28 06:10:00|4567.6|4564.8|4564.5|4561.7|4571.4|4568.6|4564.4|4561.6|1212
1582870500000|2020-02-28 06:15:00|4563.8|4561|4565.5|4562.7|4575.3|4572.5|4563.8|4561|1398
1582870800000|2020-02-28 06:20:00|4565.6|4562.8|4563.6|4560.8|4570.6|4567.8|4561.6|4558.8|1145
1582871100000|2020-02-28 06:25:00|4564.3|4561.5|4566.6|4563.8|4572.5|4569.7|4557.6|4554.8|1666
1582871400000|2020-02-28 06:30:00|4566.8|4564|4569.6|4566.8|4570.6|4567.8|4560.6|4557.8|1354
1582871700000|2020-02-28 06:35:00|4569.1|4566.3|4568.3|4565.5|4574.5|4571.7|4565.5|4562.7|1142
1582872000000|2020-02-28 06:40:00|4568.5|4565.7|4567.6|4564.8|4570.6|4567.8|4564.5|4561.7|622
1582872300000|2020-02-28 06:45:00|4568.3|4565.5|4563.8|4561|4573.5|4570.7|4561.5|4558.7|1075
1582872600000|2020-02-28 06:50:00|4564.3|4561.5|4555.1|4552.3|4564.3|4561.5|4553.6|4550.8|1650
1582872900000|2020-02-28 06:55:00|4555.5|4552.7|4572.5|4569.7|4573.5|4570.7|4554.5|4551.7|1908
1582873200000|2020-02-28 07:00:00|4572.3|4569.5|4572.5|4569.7|4585.3|4582.5|4569.3|4566.5|3756
1582873500000|2020-02-28 07:05:00|4573.3|4570.5|4561.6|4558.8|4573.3|4570.5|4559.5|4556.7|1877
1582873800000|2020-02-28 07:10:00|4561.5|4558.7|4559.6|4556.8|4567.3|4564.5|4558.5|4555.7|1422
1582874100000|2020-02-28 07:15:00|4559.5|4556.7|4571.5|4568.7|4574.5|4571.7|4559.5|4556.7|1645
1582874400000|2020-02-28 07:20:00|4570.6|4567.8|4577.5|4574.7|4579.6|4576.8|4562.6|4559.8|2461
1582874700000|2020-02-28 07:25:00|4578.3|4575.5|4576.5|4573.7|4581.2|4578.4|4567.6|4564.8|2047
1582875000000|2020-02-28 07:30:00|4575.8|4573|4589.5|4586.7|4591.3|4588.5|4574.8|4572|2783
1582875300000|2020-02-28 07:35:00|4589.3|4586.5|4579.5|4576.7|4590.5|4587.7|4573.3|4570.5|3041
1582875600000|2020-02-28 07:40:00|4578.8|4576|4577.5|4574.7|4583.3|4580.5|4572.5|4569.7|2473
1582875900000|2020-02-28 07:45:00|4578|4575.2|4583.7|4580.9|4588.5|4585.7|4573.5|4570.7|1972
1582876200000|2020-02-28 07:50:00|4584.3|4581.5|4575.5|4572.7|4587|4584.2|4571.7|4568.9|2009
1582876500000|2020-02-28 07:55:00|4576|4573.2|4588.3|4585.5|4590.3|4587.5|4575.5|4572.7|1362
1582876800000|2020-02-28 08:00:00|4585.8|4583|4589.2|4586.4|4590|4587.2|4566.5|4563.7|4785
1582877100000|2020-02-28 08:05:00|4588.5|4585.7|4582.2|4579.4|4594|4591.2|4568.3|4565.5|5051
1582877400000|2020-02-28 08:10:00|4582.3|4579.5|4587.3|4584.5|4596.2|4593.4|4579.3|4576.5|4286
1582877700000|2020-02-28 08:15:00|4587.2|4584.4|4600.7|4597.9|4604.7|4601.9|4586|4583.2|3959
1582878000000|2020-02-28 08:20:00|4600.9|4598.1|4608.7|4605.9|4610.9|4608.1|4600.7|4597.9|5375
1582878300000|2020-02-28 08:25:00|4607.9|4605.1|4591.9|4589.1|4610.7|4607.9|4588.4|4585.6|4517
1582878600000|2020-02-28 08:30:00|4592|4589.2|4577.2|4574.4|4597|4594.2|4577.2|4574.4|5432
1582878900000|2020-02-28 08:35:00|4576.9|4574.1|4582.2|4579.4|4591.2|4588.4|4574|4571.2|3967
1582879200000|2020-02-28 08:40:00|4582|4579.2|4586.4|4583.6|4596.4|4593.6|4579.4|4576.6|3398
1582879500000|2020-02-28 08:45:00|4586|4583.2|4569.5|4566.7|4592.4|4589.6|4566.4|4563.6|4845
1582879800000|2020-02-28 08:50:00|4568.7|4565.9|4573.5|4570.7|4577.7|4574.9|4565.4|4562.6|3355
1582880100000|2020-02-28 08:55:00|4573.2|4570.4|4586.4|4583.6|4588.4|4585.6|4572.5|4569.7|3260
1582880400000|2020-02-28 09:00:00|4587|4584.2|4574.4|4571.6|4589.9|4587.1|4569.2|4566.4|3511
1582880700000|2020-02-28 09:05:00|4574.2|4571.4|4569.2|4566.4|4581.4|4578.6|4568.4|4565.6|3020
1582881000000|2020-02-28 09:10:00|4567.9|4565.1|4558.2|4555.4|4578.2|4575.4|4556.1|4553.3|3347
1582881300000|2020-02-28 09:15:00|4558.1|4555.3|4560.2|4557.4|4568.1|4565.3|4554.4|4551.6|3170
1582881600000|2020-02-28 09:20:00|4559.2|4556.4|4531.2|4528.4|4562.1|4559.3|4528.4|4525.6|5521
1582881900000|2020-02-28 09:25:00|4531.4|4528.6|4520.4|4517.6|4535.2|4532.4|4515.2|4512.4|5621
1582882200000|2020-02-28 09:30:00|4520.2|4517.4|4513.1|4510.3|4520.2|4517.4|4503.2|4500.4|5791
1582882500000|2020-02-28 09:35:00|4512.4|4509.6|4521.2|4518.4|4521.2|4518.4|4507.1|4504.3|3795
1582882800000|2020-02-28 09:40:00|4521.1|4518.3|4524.2|4521.4|4530.2|4527.4|4520.2|4517.4|3147
1582883100000|2020-02-28 09:45:00|4523.6|4520.8|4550.4|4547.6|4551.4|4548.6|4520.2|4517.4|4907
1582883400000|2020-02-28 09:50:00|4549.7|4546.9|4511.6|4508.8|4549.7|4546.9|4505.6|4502.8|4885
1582883700000|2020-02-28 09:55:00|4510.9|4508.1|4534.7|4531.9|4539.4|4536.6|4510.6|4507.8|4743
1582884000000|2020-02-28 10:00:00|4535.1|4532.3|4529.6|4526.8|4544.1|4541.3|4525.4|4522.6|2863
1582884300000|2020-02-28 10:05:00|4528.9|4526.1|4524.6|4521.8|4534.7|4531.9|4519.6|4516.8|2717
1582884600000|2020-02-28 10:10:00|4523.9|4521.1|4518.6|4515.8|4525.7|4522.9|4513.6|4510.8|2229
1582884900000|2020-02-28 10:15:00|4517.9|4515.1|4531.6|4528.8|4534.6|4531.8|4511.7|4508.9|2907
1582885200000|2020-02-28 10:20:00|4530.9|4528.1|4551.7|4548.9|4554.6|4551.8|4527.4|4524.6|4475
1582885500000|2020-02-28 10:25:00|4551.6|4548.8|4559.6|4556.8|4569.2|4566.4|4547.7|4544.9|6375
1582885800000|2020-02-28 10:30:00|4559.9|4557.1|4548.1|4545.3|4562.6|4559.8|4542.7|4539.9|2306
1582886100000|2020-02-28 10:35:00|4547.7|4544.9|4550.9|4548.1|4554.7|4551.9|4547.7|4544.9|1549
1582886400000|2020-02-28 10:40:00|4551.6|4548.8|4560.1|4557.3|4562.9|4560.1|4544.7|4541.9|1800
1582886700000|2020-02-28 10:45:00|4559.9|4557.1|4554.1|4551.3|4567.9|4565.1|4552.1|4549.3|2086
1582887000000|2020-02-28 10:50:00|4553.1|4550.3|4547.1|4544.3|4557.9|4555.1|4544.1|4541.3|2054
1582887300000|2020-02-28 10:55:00|4546.4|4543.6|4543.1|4540.3|4556.1|4553.3|4541.1|4538.3|2518
1582887600000|2020-02-28 11:00:00|4542.7|4539.9|4542.1|4539.3|4549.1|4546.3|4534.2|4531.4|2519
1582887900000|2020-02-28 11:05:00|4541.7|4538.9|4562.9|4560.1|4566.1|4563.3|4540.9|4538.1|3265
1582888200000|2020-02-28 11:10:00|4562.2|4559.4|4563.9|4561.1|4589.8|4587|4559.8|4557|8437
1582888500000|2020-02-28 11:15:00|4564.9|4562.1|4558.8|4556|4570.8|4568|4555.1|4552.3|2556
1582888800000|2020-02-28 11:20:00|4558.9|4556.1|4556.1|4553.3|4563.1|4560.3|4552.1|4549.3|2406
1582889100000|2020-02-28 11:25:00|4556.4|4553.6|4551.1|4548.3|4574.9|4572.1|4547.1|4544.3|2885
1582889400000|2020-02-28 11:30:00|4551.9|4549.1|4571.9|4569.1|4574.9|4572.1|4551.1|4548.3|2452
1582889700000|2020-02-28 11:35:00|4571.6|4568.8|4585.1|4582.3|4589.6|4586.8|4570.1|4567.3|7266
1582890000000|2020-02-28 11:40:00|4585.4|4582.6|4580.8|4578|4587.6|4584.8|4577.8|4575|3161
1582890300000|2020-02-28 11:45:00|4580.4|4577.6|4576.6|4573.8|4587.8|4585|4574.9|4572.1|2802
1582890600000|2020-02-28 11:50:00|4575.9|4573.1|4592.3|4589.5|4595.3|4592.5|4573.8|4571|3391
1582890900000|2020-02-28 11:55:00|4592.5|4589.7|4586.5|4583.7|4601.1|4598.3|4585.5|4582.7|4848
1582891200000|2020-02-28 12:00:00|4586.3|4583.5|4568.6|4565.8|4592|4589.2|4567.8|4565|3562
1582891500000|2020-02-28 12:05:00|4568.5|4565.7|4573.6|4570.8|4580.5|4577.7|4563.6|4560.8|2496
1582891800000|2020-02-28 12:10:00|4573.1|4570.3|4591.1|4588.3|4595.3|4592.5|4564.8|4562|4142
1582892100000|2020-02-28 12:15:00|4590.6|4587.8|4597.1|4594.3|4598.6|4595.8|4584.3|4581.5|2863
1582892400000|2020-02-28 12:20:00|4597.8|4595|4602.3|4599.5|4610.1|4607.3|4597.8|4595|3764
1582892700000|2020-02-28 12:25:00|4601.6|4598.8|4591.3|4588.5|4604.3|4601.5|4589.1|4586.3|2723
1582893000000|2020-02-28 12:30:00|4591.6|4588.8|4580.3|4577.5|4600.3|4597.5|4580.1|4577.3|3121
1582893300000|2020-02-28 12:35:00|4580.1|4577.3|4589.3|4586.5|4593.1|4590.3|4578.5|4575.7|2004
1582893600000|2020-02-28 12:40:00|4589.6|4586.8|4580.3|4577.5|4590.1|4587.3|4580.1|4577.3|1831
1582893900000|2020-02-28 12:45:00|4581|4578.2|4585.2|4582.4|4589.2|4586.4|4573.5|4570.7|3205
1582894200000|2020-02-28 12:50:00|4584.3|4581.5|4576.3|4573.5|4585.2|4582.4|4572.5|4569.7|2138
1582894500000|2020-02-28 12:55:00|4577.2|4574.4|4583.2|4580.4|4590.2|4587.4|4571.5|4568.7|2883
1582894800000|2020-02-28 13:00:00|4582.5|4579.7|4580.5|4577.7|4590.3|4587.5|4571.7|4568.9|3441
1582895100000|2020-02-28 13:05:00|4580.3|4577.5|4571.3|4568.5|4580.3|4577.5|4567.3|4564.5|3033
1582895400000|2020-02-28 13:10:00|4571.5|4568.7|4588.5|4585.7|4592.3|4589.5|4569.5|4566.7|3067
1582895700000|2020-02-28 13:15:00|4589.2|4586.4|4567.3|4564.5|4589.2|4586.4|4564.8|4562|3328
1582896000000|2020-02-28 13:20:00|4566.8|4564|4564.7|4561.9|4571.5|4568.7|4557.8|4555|3726
1582896300000|2020-02-28 13:25:00|4564.8|4562|4540.8|4538|4564.8|4562|4540.8|4538|3849
1582896600000|2020-02-28 13:30:00|4540.7|4537.9|4552.8|4550|4556.8|4554|4538.7|4535.9|5590
1582896900000|2020-02-28 13:35:00|4553.7|4550.9|4552.2|4549.4|4560.8|4558|4548|4545.2|5188
1582897200000|2020-02-28 13:40:00|4552.8|4550|4549.2|4546.4|4557.2|4554.4|4542.2|4539.4|3317
1582897500000|2020-02-28 13:45:00|4549|4546.2|4537|4534.2|4555|4552.2|4530.2|4527.4|6769
1582897800000|2020-02-28 13:50:00|4536.7|4533.9|4533.2|4530.4|4549.2|4546.4|4532|4529.2|3735
1582898100000|2020-02-28 13:55:00|4533|4530.2|4557|4554.2|4562.3|4558|4532|4529.2|5818
1582898400000|2020-02-28 14:00:00|4555|4552.2|4550.5|4547.7|4563.8|4561|4544.8|4542|7840
1582898700000|2020-02-28 14:05:00|4550.7|4547.9|4532.5|4529.7|4558.5|4555.7|4530.8|4528|7287
1582899000000|2020-02-28 14:10:00|4532.7|4529.9|4526.5|4523.7|4535.5|4532.7|4521.5|4518.7|6421
1582899300000|2020-02-28 14:15:00|4526.7|4523.9|4515.2|4512.4|4528.7|4525.9|4512.2|4509.4|7963
1582899600000|2020-02-28 14:20:00|4514.7|4511.9|4513.2|4510.4|4522.5|4519.7|4513.2|4510.4|4912
1582899900000|2020-02-28 14:25:00|4512.5|4509.7|4508.9|4506.1|4516.9|4514.1|4491.4|4488.6|12248
1582900200000|2020-02-28 14:30:00|4509.7|4506.9|4530.9|4528.1|4537|4534.2|4499|4496.2|16149
1582900500000|2020-02-28 14:35:00|4531.2|4528.4|4532.9|4530.1|4544.7|4541.9|4526.2|4523.4|8801
1582900800000|2020-02-28 14:40:00|4533.5|4530.7|4531.7|4528.9|4546.5|4543.7|4521.9|4519.1|7841
1582901100000|2020-02-28 14:45:00|4530.7|4527.9|4531.5|4528.7|4540.5|4537.7|4522.4|4519.6|8023
1582901400000|2020-02-28 14:50:00|4530.7|4527.9|4522.7|4519.9|4536.7|4533.9|4518.7|4515.9|6849
1582901700000|2020-02-28 14:55:00|4522.4|4519.6|4513|4510.2|4523.4|4520.6|4505.7|4502.9|8497
1582902000000|2020-02-28 15:00:00|4512.9|4510.1|4492.2|4489.4|4515.9|4513.1|4491|4488.2|11264
1582902300000|2020-02-28 15:05:00|4492|4489.2|4503.9|4501.1|4521.9|4519.1|4492|4489.2|11588
1582902600000|2020-02-28 15:10:00|4504|4501.2|4475.2|4472.4|4505.9|4503.1|4473.2|4470.4|11695
1582902900000|2020-02-28 15:15:00|4474.9|4472.1|4484.6|4481.8|4499.2|4496.4|4471.9|4469.1|11455
1582903200000|2020-02-28 15:20:00|4484.9|4482.1|4470.4|4467.6|4487.6|4484.8|4468.2|4465.4|9417
1582903500000|2020-02-28 15:25:00|4469.4|4466.6|4455.4|4452.6|4485.4|4482.6|4454.2|4451.4|13189
1582903800000|2020-02-28 15:30:00|4456.1|4453.3|4448.2|4445.4|4457.9|4455.1|4431.2|4428.4|16824
1582904100000|2020-02-28 15:35:00|4448.6|4445.8|4433.7|4430.9|4452.6|4449.8|4426.9|4424.1|10581
1582904400000|2020-02-28 15:40:00|4434.4|4431.6|4429.6|4426.8|4440.1|4437.3|4423.9|4421.1|9349
1582904700000|2020-02-28 15:45:00|4429.2|4426.4|4425.6|4422.8|4437.6|4434.8|4421.6|4418.8|10613
1582905000000|2020-02-28 15:50:00|4425.9|4423.1|4459.2|4456.4|4463.2|4460.4|4423.6|4420.8|14061
1582905300000|2020-02-28 15:55:00|4458.6|4455.8|4425.4|4422.6|4461.4|4458.6|4424.6|4421.8|11012
1582905600000|2020-02-28 16:00:00|4426.2|4423.4|4429.4|4426.6|4435.2|4432.4|4423.4|4420.6|10656
1582905900000|2020-02-28 16:05:00|4429.6|4426.8|4403.9|4401.1|4430.6|4427.8|4398.2|4395.4|15568
1582906200000|2020-02-28 16:10:00|4404.6|4401.8|4398.1|4395.3|4413.7|4410.9|4396.9|4394.1|14298
1582906500000|2020-02-28 16:15:00|4397.4|4394.6|4411.2|4408.4|4412.2|4409.4|4394.2|4391.4|10976
1582906800000|2020-02-28 16:20:00|4411.1|4408.3|4436.9|4434.1|4437.9|4435.1|4407.2|4404.4|12002
1582907100000|2020-02-28 16:25:00|4436.3|4433.5|4453.1|4450.3|4465.3|4462.5|4431.3|4428.5|13297
1582907400000|2020-02-28 16:30:00|4452.9|4450.1|4462.3|4459.5|4472.9|4470.1|4450.9|4448.1|10401
1582907700000|2020-02-28 16:35:00|4462.9|4460.1|4483.3|4480.5|4483.3|4480.5|4456.3|4453.5|8095
1582908000000|2020-02-28 16:40:00|4483.4|4480.6|4517.9|4515.1|4524.3|4521.5|4480.1|4477.3|13769
1582908300000|2020-02-28 16:45:00|4518.3|4515.5|4495.9|4493.1|4519.3|4516.5|4489.1|4486.3|14185
1582908600000|2020-02-28 16:50:00|4496.1|4493.3|4477.4|4474.6|4505.3|4502.5|4474.9|4472.1|10145
1582908900000|2020-02-28 16:55:00|4477.1|4474.3|4479.9|4477.1|4485.6|4482.8|4469.9|4467.1|7307
1582909200000|2020-02-28 17:00:00|4480.1|4477.3|4474.1|4471.3|4481.1|4478.3|4460.3|4457.5|6771
1582909500000|2020-02-28 17:05:00|4474.3|4471.5|4472.4|4469.6|4481.9|4479.1|4465.9|4463.1|5384
1582909800000|2020-02-28 17:10:00|4472.3|4469.5|4496.4|4493.6|4504.6|4501.8|4470.4|4467.6|6330
1582910100000|2020-02-28 17:15:00|4496.3|4493.5|4498.3|4495.5|4499.4|4496.6|4484.4|4481.6|4633
1582910400000|2020-02-28 17:20:00|4497.9|4495.1|4494.3|4491.5|4505.3|4502.5|4494.1|4491.3|5707
1582910700000|2020-02-28 17:25:00|4494.9|4492.1|4512.1|4509.3|4514.3|4511.5|4489.3|4486.5|5653
1582911000000|2020-02-28 17:30:00|4512.3|4509.5|4501.1|4498.3|4520.3|4517.5|4496.3|4493.5|7110
1582911300000|2020-02-28 17:35:00|4501.3|4498.5|4484.3|4481.5|4504.1|4501.3|4481.3|4478.5|6599
1582911600000|2020-02-28 17:40:00|4484.1|4481.3|4481.3|4478.5|4495.1|4492.3|4478.1|4475.3|4463
1582911900000|2020-02-28 17:45:00|4482.1|4479.3|4486.3|4483.5|4487.3|4484.5|4472.5|4469.7|4433
1582912200000|2020-02-28 17:50:00|4486.5|4483.7|4493.1|4490.3|4497.3|4494.5|4482.3|4479.5|3841
1582912500000|2020-02-28 17:55:00|4493.8|4491|4501.1|4498.3|4503.3|4500.5|4486.3|4483.5|3533
1582912800000|2020-02-28 18:00:00|4501.3|4498.5|4479.1|4476.3|4502.1|4499.3|4478.1|4475.3|5293
1582913100000|2020-02-28 18:05:00|4479.3|4476.5|4488.3|4485.5|4495.1|4492.3|4478.3|4475.5|4226
1582913400000|2020-02-28 18:10:00|4489|4486.2|4470.6|4467.8|4489.1|4486.3|4469.5|4466.7|6084
1582913700000|2020-02-28 18:15:00|4470.5|4467.7|4486|4483.2|4497.5|4494.7|4465.6|4462.8|5259
1582914000000|2020-02-28 18:20:00|4486.6|4483.8|4486.5|4483.7|4493.5|4490.7|4479.5|4476.7|4590
1582914300000|2020-02-28 18:25:00|4485.8|4483|4478.5|4475.7|4494.5|4491.7|4477.7|4474.9|3484
1582914600000|2020-02-28 18:30:00|4477.7|4474.9|4450.5|4447.7|4478.7|4475.9|4449.7|4446.9|10632
1582914900000|2020-02-28 18:35:00|4449.8|4447|4459.2|4456.4|4465|4462.2|4444.7|4441.9|6164
1582915200000|2020-02-28 18:40:00|4459|4456.2|4450.3|4447.5|4459|4456.2|4447.2|4444.4|3582
1582915500000|2020-02-28 18:45:00|4451|4448.2|4455.3|4452.5|4457|4454.2|4443.2|4440.4|3376
1582915800000|2020-02-28 18:50:00|4455.2|4452.4|4477.8|4475|4478|4475.2|4442.8|4440|6451
1582916100000|2020-02-28 18:55:00|4478|4475.2|4487.5|4484.7|4491.8|4489|4468|4465.2|6239
1582916400000|2020-02-28 19:00:00|4487.2|4484.4|4480|4477.2|4491|4488.2|4479|4476.2|4066
1582916700000|2020-02-28 19:05:00|4479.8|4477|4471.8|4469|4490|4487.2|4470|4467.2|5731
1582917000000|2020-02-28 19:10:00|4471.5|4468.7|4477|4474.2|4487.7|4484.9|4469|4466.2|4964
1582917300000|2020-02-28 19:15:00|4476.8|4474|4491.2|4488.4|4492.7|4489.9|4471.8|4469|7512
1582917600000|2020-02-28 19:20:00|4490.5|4487.7|4485.2|4482.4|4497.2|4494.4|4480.3|4477.5|8161
1582917900000|2020-02-28 19:25:00|4485|4482.2|4487.7|4484.9|4493.2|4490.4|4471|4468.2|16389
1582918200000|2020-02-28 19:30:00|4487.8|4485|4515.7|4512.9|4519.7|4516.9|4487.7|4484.9|11817
1582918500000|2020-02-28 19:35:00|4515.8|4513|4513.8|4511|4517.8|4515|4504.3|4501.5|3646
1582918800000|2020-02-28 19:40:00|4514.3|4511.5|4531.7|4528.9|4533|4530.2|4511.8|4509|4553
1582919100000|2020-02-28 19:45:00|4531|4528.2|4533.8|4531|4542|4539.2|4525.8|4523|4162
1582919400000|2020-02-28 19:50:00|4534.2|4531.4|4536.8|4534|4544.2|4541.4|4533.8|4531|3018
1582919700000|2020-02-28 19:55:00|4536.7|4533.9|4530.8|4528|4536.8|4534|4526|4523.2|2372
1582920000000|2020-02-28 20:00:00|4531.7|4528.9|4509.8|4507|4534.7|4531.9|4509.5|4506.7|2355
1582920300000|2020-02-28 20:05:00|4509.3|4506.5|4510.7|4507.9|4520|4517.2|4505.8|4503|1662
1582920600000|2020-02-28 20:10:00|4510.8|4508|4508|4505.2|4511.8|4509|4506.3|4503.5|1307
1582920900000|2020-02-28 20:15:00|4507.8|4505|4511.7|4508.9|4514.7|4511.9|4506|4503.2|1462
1582921200000|2020-02-28 20:20:00|4511.2|4508.4|4510.8|4508|4514.7|4511.9|4500.8|4498|2094
1582921500000|2020-02-28 20:25:00|4510.7|4507.9|4505|4502.2|4512.8|4510|4504.9|4502.1|1549
1582921800000|2020-02-28 20:30:00|4504.9|4502.1|4514.7|4511.9|4514.7|4511.9|4503.9|4501.1|1995
1582922100000|2020-02-28 20:35:00|4514|4511.2|4519.2|4516.4|4520|4517.2|4513.4|4510.6|1419
1582922400000|2020-02-28 20:40:00|4519.5|4516.7|4509.9|4507.1|4519.9|4517.1|4509|4506.2|1224
1582922700000|2020-02-28 20:45:00|4509.7|4506.9|4514.9|4512.1|4518.7|4515.9|4509|4506.2|1930
1582923000000|2020-02-28 20:50:00|4515.2|4512.4|4516.9|4514.1|4517.7|4514.9|4511.7|4508.9|1229
1582923300000|2020-02-28 20:55:00|4516.7|4513.9|4532.5|4529.7|4532.5|4529.7|4514.7|4511.9|2287
1582923600000|2020-02-28 21:00:00|4532.4|4529.6|4525.4|4522.6|4532.5|4529.7|4520|4517.2|1513
1582923900000|2020-02-28 21:05:00|4524.9|4522.1|4539.2|4536.4|4546.5|4543.7|4518.2|4515.4|1856
1582924200000|2020-02-28 21:10:00|4539|4536.2|4538.5|4535.7|4543.5|4540.7|4536.5|4533.7|596
1582924500000|2020-02-28 21:15:00|4538.4|4535.6|4531.5|4528.7|4541.7|4538.9|4529.7|4526.9|671
1582924800000|2020-02-28 21:20:00|4530.5|4527.7|4520.9|4518.1|4530.5|4527.7|4513.9|4511.1|829
1582925100000|2020-02-28 21:25:00|4521.5|4518.7|4526.9|4524.1|4526.9|4524.1|4521.5|4518.7|264
1582925400000|2020-02-28 21:30:00|4526.7|4523.9|4533.9|4531.1|4540.7|4537.9|4526.7|4523.9|654
1582925700000|2020-02-28 21:35:00|4533.5|4530.7|4528.5|4525.7|4539.9|4537.1|4523.9|4521.1|884
1582926000000|2020-02-28 21:40:00|4529.2|4526.4|4537.5|4534.7|4537.5|4534.7|4529.2|4526.4|270
1582926300000|2020-02-28 21:45:00|4537.9|4535.1|4538.5|4535.7|4540.5|4537.7|4529.5|4526.7|608
1582926600000|2020-02-28 21:50:00|4538|4535.2|4539.2|4536.4|4544.5|4541.7|4533.4|4530.6|478
1582926900000|2020-02-28 21:55:00|4539|4536.2|4537.5|4531.5|4540.3|4537.1|4530.9|4527|462
1583103600000|2020-03-01 23:00:00|4377.8|4375|4440.6|4437.8|4471.9|4468.8|4361.3|4358.1|8219
1583103900000|2020-03-01 23:05:00|4440.9|4438.1|4438.7|4434.7|4465|4460.8|4411.6|4408.5|3026
1583104200000|2020-03-01 23:10:00|4438.6|4435.8|4423.3|4420.5|4438.6|4435.8|4416.8|4414|1242
1583104500000|2020-03-01 23:15:00|4423.1|4420.3|4434.1|4431.3|4441.7|4438.8|4417.9|4415.1|1866
1583104800000|2020-03-01 23:20:00|4434.9|4432.1|4432.1|4429.3|4436.4|4433.6|4424.6|4421.8|894
1583105100000|2020-03-01 23:25:00|4431|4428.2|4469.9|4467.1|4469.9|4467.1|4429.1|4426.3|1899
1583105400000|2020-03-01 23:30:00|4470.8|4468|4446.1|4443.3|4470.8|4468|4445.9|4443.1|1525
1583105700000|2020-03-01 23:35:00|4447.1|4444.3|4457.4|4454.6|4465.7|4462.9|4445.9|4443.1|1087
1583106000000|2020-03-01 23:40:00|4456.6|4453.8|4469.1|4466.3|4470.1|4467.3|4450.8|4448|884
1583106300000|2020-03-01 23:45:00|4468.8|4466|4462.4|4459.6|4478.1|4475.3|4459.1|4456.3|1276
1583106600000|2020-03-01 23:50:00|4462.8|4460|4465.1|4462.3|4465.6|4462.8|4449.1|4446.3|969
1583106900000|2020-03-01 23:55:00|4465.4|4462.6|4468.9|4466.1|4473.1|4470.3|4462.6|4459.8|749
1583107200000|2020-03-02 00:00:00|4468.6|4465.8|4491.9|4489.1|4495.6|4492.8|4467.1|4464.3|1743
1583107500000|2020-03-02 00:05:00|4491.1|4488.3|4501.2|4498.4|4502.9|4500.1|4490.4|4487.6|1553
1583107800000|2020-03-02 00:10:00|4500.9|4498.1|4496.2|4493.4|4500.9|4498.1|4490.2|4487.4|836
1583108100000|2020-03-02 00:15:00|4495.2|4492.4|4500.2|4497.4|4505.2|4502.4|4491.2|4488.4|975
1583108400000|2020-03-02 00:20:00|4499.6|4496.8|4494.2|4491.4|4499.6|4496.8|4493.2|4490.4|678
1583108700000|2020-03-02 00:25:00|4495.2|4492.4|4472.9|4470.1|4495.2|4492.4|4470.7|4467.9|1552
1583109000000|2020-03-02 00:30:00|4472.7|4469.9|4465.2|4462.4|4482.2|4479.4|4464.2|4461.4|1328
1583109300000|2020-03-02 00:35:00|4467.2|4464.4|4462.2|4459.4|4472.2|4469.4|4461.2|4458.4|955
1583109600000|2020-03-02 00:40:00|4462.5|4459.7|4462.9|4460.1|4468.2|4465.4|4461.2|4458.4|742
1583109900000|2020-03-02 00:45:00|4462.7|4459.9|4474.2|4471.4|4474.2|4471.4|4460.2|4457.4|689
1583110200000|2020-03-02 00:50:00|4474.8|4472|4459.2|4456.4|4474.8|4472|4459.2|4456.4|936
1583110500000|2020-03-02 00:55:00|4459.5|4456.7|4456.2|4453.4|4463.2|4460.4|4451.9|4449.1|1314
1583110800000|2020-03-02 01:00:00|4456.9|4454.1|4528.2|4525.4|4537.4|4534.6|4456.9|4454.1|5422
1583111100000|2020-03-02 01:05:00|4529|4526.2|4537.4|4534.6|4538.2|4535.4|4513.2|4510.4|2818
1583111400000|2020-03-02 01:10:00|4536.8|4534|4556.2|4553.4|4571|4567.4|4536.4|4533.6|4937
1583111700000|2020-03-02 01:15:00|4555.6|4552.8|4513.6|4510.8|4555.6|4552.8|4511.3|4508.5|4521
1583112000000|2020-03-02 01:20:00|4512.4|4509.6|4505.1|4502.3|4522.6|4519.8|4499.9|4497.1|4722
1583112300000|2020-03-02 01:25:00|4505.3|4502.5|4511.2|4508.4|4517|4514.2|4501.3|4498.4|5532
1583112600000|2020-03-02 01:30:00|4509.8|4505.8|4550|4547.2|4555.6|4552.8|4506.2|4503.4|5284
1583112900000|2020-03-02 01:35:00|4549.7|4546.9|4542|4539.2|4551.2|4548.4|4534|4531.2|2623
1583113200000|2020-03-02 01:40:00|4541.4|4538.6|4547|4544.2|4553.2|4550.4|4540.2|4537.4|1681
1583113500000|2020-03-02 01:45:00|4546|4543.2|4539.2|4536.4|4550|4547.2|4537.2|4534.4|1329
1583113800000|2020-03-02 01:50:00|4539|4536.2|4540.2|4537.4|4547.7|4544.9|4535.7|4532.9|1254
1583114100000|2020-03-02 01:55:00|4539|4536.2|4522|4519.2|4542|4539.2|4520|4517.2|2509
1583114400000|2020-03-02 02:00:00|4523|4520.2|4537|4534.2|4539|4536.2|4517|4514.2|1972
1583114700000|2020-03-02 02:05:00|4536.4|4533.6|4545.6|4542.8|4548.6|4545.8|4536|4533.2|1298
1583115000000|2020-03-02 02:10:00|4545.8|4543|4549.6|4546.8|4555|4552.2|4538.6|4535.8|1381
1583115300000|2020-03-02 02:15:00|4549|4546.2|4558.6|4555.8|4560.6|4557.8|4548.6|4545.8|1135
1583115600000|2020-03-02 02:20:00|4557.8|4555|4577.6|4574.8|4586.2|4583.4|4550.6|4547.8|2758
1583115900000|2020-03-02 02:25:00|4577.9|4575.1|4579.6|4576.8|4595|4592.2|4572|4569.2|2985
1583116200000|2020-03-02 02:30:00|4579.4|4576.6|4592.6|4589.8|4597.6|4594.8|4577.4|4574.6|2307
1583116500000|2020-03-02 02:35:00|4593.2|4590.4|4619.6|4616.8|4638.4|4633.4|4586.6|4583.8|4155
1583116800000|2020-03-02 02:40:00|4619|4616.2|4616.6|4613.8|4634.8|4632|4609.6|4606.8|3149
1583117100000|2020-03-02 02:45:00|4616.9|4614.1|4644.6|4641.8|4649.6|4646.8|4615.6|4612.8|3109
1583117400000|2020-03-02 02:50:00|4643.6|4640.8|4641.3|4638.5|4643.6|4640.8|4624.6|4621.8|2005
1583117700000|2020-03-02 02:55:00|4641.6|4638.8|4622.6|4619.8|4641.6|4638.8|4621.8|4619|1681
1583118000000|2020-03-02 03:00:00|4623.8|4621|4643.6|4640.8|4647.8|4645|4623.8|4621|2178
1583118300000|2020-03-02 03:05:00|4644.2|4641.4|4633.6|4630.8|4650.9|4648.1|4633.6|4630.8|1443
1583118600000|2020-03-02 03:10:00|4633.9|4631.1|4615.9|4613.1|4634.6|4631.8|4614.6|4611.8|2025
1583118900000|2020-03-02 03:15:00|4616.4|4613.6|4622.1|4619.3|4622.1|4619.3|4612.1|4609.3|1765
1583119200000|2020-03-02 03:20:00|4621.8|4619|4621.1|4618.3|4624.1|4621.3|4617.1|4614.3|994
1583119500000|2020-03-02 03:25:00|4621.3|4618.5|4626.1|4623.3|4629.1|4626.3|4621.3|4618.5|1165
1583119800000|2020-03-02 03:30:00|4626.4|4623.6|4628.1|4625.3|4629.3|4626.5|4622.3|4619.5|846
1583120100000|2020-03-02 03:35:00|4628.7|4625.9|4642.3|4639.5|4646.4|4643.6|4627.3|4624.5|1624
1583120400000|2020-03-02 03:40:00|4642.6|4639.8|4632.5|4629.7|4648.1|4645.3|4632.5|4629.7|1620
1583120700000|2020-03-02 03:45:00|4633.1|4630.3|4627.5|4624.7|4633.7|4630.9|4622.7|4619.9|1046
1583121000000|2020-03-02 03:50:00|4628.3|4625.5|4623.5|4620.7|4634.5|4631.7|4621.9|4619.1|863
1583121300000|2020-03-02 03:55:00|4624.1|4621.3|4624.5|4621.7|4628.5|4625.7|4622.7|4619.9|649
1583121600000|2020-03-02 04:00:00|4623.7|4620.9|4619.7|4616.9|4623.7|4620.9|4615.5|4612.7|1370
1583121900000|2020-03-02 04:05:00|4619.5|4616.7|4620.3|4617.5|4624.7|4621.9|4616.7|4613.9|1179
1583122200000|2020-03-02 04:10:00|4620.1|4617.3|4624.3|4621.5|4625.3|4622.5|4617.5|4614.7|678
1583122500000|2020-03-02 04:15:00|4623.5|4620.7|4623.1|4620.3|4624.1|4621.3|4619.1|4616.3|546
1583122800000|2020-03-02 04:20:00|4623.3|4620.5|4631.1|4628.3|4632.1|4629.3|4621.1|4618.3|853
1583123100000|2020-03-02 04:25:00|4630.5|4627.7|4621.1|4618.3|4630.5|4627.7|4620.1|4617.3|645
1583123400000|2020-03-02 04:30:00|4622.1|4619.3|4623.1|4620.3|4624.1|4621.3|4615.1|4612.3|725
1583123700000|2020-03-02 04:35:00|4622.1|4619.3|4614.5|4611.7|4622.6|4619.8|4613.5|4610.7|1645
1583124000000|2020-03-02 04:40:00|4615.1|4612.3|4613.5|4610.7|4620.5|4617.7|4613.5|4610.7|703
1583124300000|2020-03-02 04:45:00|4613.8|4611|4619.3|4616.5|4619.5|4616.7|4612.5|4609.7|682
1583124600000|2020-03-02 04:50:00|4618.7|4615.9|4621.1|4618.3|4624.1|4621.3|4617.5|4614.7|1358
1583124900000|2020-03-02 04:55:00|4621.7|4618.9|4618.1|4615.3|4622.1|4619.3|4617.1|4614.3|372
1583125200000|2020-03-02 05:00:00|4617.5|4614.7|4618.1|4615.3|4624.1|4621.3|4615.8|4613|725
1583125500000|2020-03-02 05:05:00|4618.3|4615.5|4612.1|4609.3|4622.1|4619.3|4610.9|4608.1|714
1583125800000|2020-03-02 05:10:00|4611.5|4608.7|4615.5|4612.7|4617.5|4614.7|4611.1|4608.3|1236
1583126100000|2020-03-02 05:15:00|4615.3|4612.5|4614.3|4611.5|4615.3|4612.5|4611.5|4608.7|415
1583126400000|2020-03-02 05:20:00|4614.1|4611.3|4620.3|4617.5|4621.5|4618.7|4612.8|4610|563
1583126700000|2020-03-02 05:25:00|4620.9|4618.1|4619.3|4616.5|4621.1|4618.3|4614.1|4611.3|571
1583127000000|2020-03-02 05:30:00|4619.1|4616.3|4610.1|4607.3|4620.3|4617.5|4605.8|4603|1251
1583127300000|2020-03-02 05:35:00|4609.4|4606.6|4610.1|4607.3|4611.1|4608.3|4602.8|4600|834
1583127600000|2020-03-02 05:40:00|4611.1|4608.3|4613.1|4610.3|4618.1|4615.3|4609.1|4606.3|754
1583127900000|2020-03-02 05:45:00|4612.3|4609.5|4615.1|4612.3|4615.3|4612.5|4608.1|4605.3|497
1583128200000|2020-03-02 05:50:00|4614.6|4611.8|4616.6|4613.8|4621.3|4618.5|4612.1|4609.3|653
1583128500000|2020-03-02 05:55:00|4616.9|4614.1|4627.4|4624.6|4628.1|4625.3|4616.9|4614.1|804
1583128800000|2020-03-02 06:00:00|4627.1|4624.3|4619.6|4616.8|4627.9|4625.1|4615.6|4612.8|1209
1583129100000|2020-03-02 06:05:00|4618.6|4615.8|4620.6|4617.8|4625.6|4622.8|4616.6|4613.8|939
1583129400000|2020-03-02 06:10:00|4621.1|4618.3|4623.6|4620.8|4625.8|4623|4619.6|4616.8|797
1583129700000|2020-03-02 06:15:00|4623.8|4621|4628.3|4625.5|4630.4|4627.6|4622.6|4619.8|931
1583130000000|2020-03-02 06:20:00|4627.8|4625|4624.6|4621.8|4628.6|4625.8|4623.6|4620.8|430
1583130300000|2020-03-02 06:25:00|4623.8|4621|4621.6|4618.8|4625.8|4623|4620.4|4617.6|583
1583130600000|2020-03-02 06:30:00|4621|4618.2|4621.6|4618.8|4622.6|4619.8|4617.9|4615.1|470
1583130900000|2020-03-02 06:35:00|4620.6|4617.8|4614.6|4611.8|4620.6|4617.8|4612.6|4609.8|601
1583131200000|2020-03-02 06:40:00|4615.2|4612.4|4609.6|4606.8|4617.6|4614.8|4607.6|4604.8|907
1583131500000|2020-03-02 06:45:00|4610.2|4607.4|4600.6|4597.8|4610.6|4607.8|4596.8|4594|1521
1583131800000|2020-03-02 06:50:00|4600.9|4598.1|4598.6|4595.8|4606.6|4603.8|4598.6|4595.8|682
1583132100000|2020-03-02 06:55:00|4599.1|4596.3|4601.4|4598.6|4603.6|4600.8|4596.6|4593.8|826
1583132400000|2020-03-02 07:00:00|4601.6|4598.8|4606.9|4604.1|4609.6|4606.8|4599.6|4596.8|1482
1583132700000|2020-03-02 07:05:00|4606.6|4603.8|4607.4|4604.6|4608.9|4606.1|4598.6|4595.8|1081
1583133000000|2020-03-02 07:10:00|4607.9|4605.1|4600.6|4597.8|4611.6|4608.8|4598.6|4595.8|1279
1583133300000|2020-03-02 07:15:00|4601.2|4598.4|4590.4|4587.6|4602.9|4600.1|4584.4|4581.6|1717
1583133600000|2020-03-02 07:20:00|4589.8|4587|4590.2|4587.4|4593.9|4591.1|4584.6|4581.8|2559
1583133900000|2020-03-02 07:25:00|4590.4|4587.6|4584.2|4581.4|4593.2|4590.4|4583.4|4580.6|1321
1583134200000|2020-03-02 07:30:00|4584.8|4582|4588.2|4585.4|4590.8|4588|4579.7|4576.9|1547
1583134500000|2020-03-02 07:35:00|4588.4|4585.6|4595.2|4592.4|4595.8|4593|4586|4583.2|1359
1583134800000|2020-03-02 07:40:00|4595.4|4592.6|4606.2|4603.4|4606.2|4603.4|4591.4|4588.6|1357
1583135100000|2020-03-02 07:45:00|4606.4|4603.6|4627.2|4624.4|4633.6|4630.2|4606.4|4603.6|4152
1583135400000|2020-03-02 07:50:00|4627|4624.2|4637.8|4635|4641.8|4639|4624.2|4621.4|3217
1583135700000|2020-03-02 07:55:00|4637.3|4634.5|4640.8|4638|4643.8|4641|4634.8|4632|1851
1583136000000|2020-03-02 08:00:00|4641|4638.2|4646|4643.2|4647.8|4645|4633|4630.2|4267
1583136300000|2020-03-02 08:05:00|4646.3|4643.5|4667.8|4665|4669.6|4666.8|4644.8|4642|4719
1583136600000|2020-03-02 08:10:00|4668|4665.2|4675.6|4672.8|4678.8|4676|4662.8|4660|4376
1583136900000|2020-03-02 08:15:00|4675.8|4673|4666.8|4664|4680.6|4677.8|4659|4656.2|5596
1583137200000|2020-03-02 08:20:00|4666.2|4663.4|4649.2|4646.4|4669.3|4666.5|4649.2|4646.4|3138
1583137500000|2020-03-02 08:25:00|4650|4647.2|4645.6|4642.8|4655.7|4652.9|4644.2|4641.4|4012
1583137800000|2020-03-02 08:30:00|4645.4|4642.6|4655.4|4652.6|4657.9|4655.1|4638.6|4635.8|3605
1583138100000|2020-03-02 08:35:00|4654.6|4651.8|4652.4|4649.6|4665.9|4663.1|4645.6|4642.8|3776
1583138400000|2020-03-02 08:40:00|4652.6|4649.8|4647.4|4644.6|4660.4|4657.6|4643.2|4640.4|3836
1583138700000|2020-03-02 08:45:00|4647.7|4644.9|4638.4|4635.6|4651.4|4648.6|4636.1|4633.3|2517
1583139000000|2020-03-02 08:50:00|4638.2|4635.4|4639|4636.2|4644.2|4641.4|4634|4631.2|1707
1583139300000|2020-03-02 08:55:00|4638.4|4635.6|4633.2|4630.4|4643.7|4640.9|4632.2|4629.4|1701
1583139600000|2020-03-02 09:00:00|4633.8|4631|4631.2|4628.4|4634|4631.2|4624.4|4621.6|2366
1583139900000|2020-03-02 09:05:00|4631.4|4628.6|4615.4|4612.6|4634.2|4631.4|4613.4|4610.6|2188
1583140200000|2020-03-02 09:10:00|4615.9|4613.1|4611.2|4608.4|4623.2|4620.4|4607.4|4604.6|2382
1583140500000|2020-03-02 09:15:00|4610.4|4607.6|4609.4|4606.6|4611.4|4608.6|4600.4|4597.6|2460
1583140800000|2020-03-02 09:20:00|4610|4607.2|4629.2|4626.4|4632|4629.2|4609.4|4606.6|2989
1583141100000|2020-03-02 09:25:00|4628.7|4625.9|4615.5|4612.7|4629.2|4626.4|4610.2|4607.4|1941
1583141400000|2020-03-02 09:30:00|4615.2|4612.4|4609.2|4606.4|4622.2|4619.4|4603.2|4600.4|3108
1583141700000|2020-03-02 09:35:00|4608.7|4605.9|4600|4597.2|4610.2|4607.4|4599|4596.2|1810
1583142000000|2020-03-02 09:40:00|4599.5|4596.7|4580.5|4577.7|4601.2|4598.4|4579.2|4576.4|4050
1583142300000|2020-03-02 09:45:00|4581|4578.2|4587.2|4584.4|4594|4591.2|4574.2|4571.4|3083
1583142600000|2020-03-02 09:50:00|4587|4584.2|4574.5|4571.7|4590.5|4587.7|4573.5|4570.7|2140
1583142900000|2020-03-02 09:55:00|4574.3|4571.5|4581|4578.2|4584|4581.2|4571.5|4568.7|1953
1583143200000|2020-03-02 10:00:00|4580.5|4577.7|4564.3|4561.5|4582|4579.2|4561|4558.2|3358
1583143500000|2020-03-02 10:05:00|4564|4561.2|4562|4559.2|4569.8|4567|4560|4557.2|1653
1583143800000|2020-03-02 10:10:00|4561.3|4558.5|4553|4550.2|4562.3|4559.5|4549.3|4546.5|2845
1583144100000|2020-03-02 10:15:00|4552.8|4550|4560|4557.2|4568|4565.2|4552|4549.2|2317
1583144400000|2020-03-02 10:20:00|4560.3|4557.5|4551.5|4548.7|4561.5|4558.7|4551.3|4548.5|3248
1583144700000|2020-03-02 10:25:00|4552.1|4549.3|4556.3|4553.5|4560.5|4557.7|4550.3|4547.5|1500
1583145000000|2020-03-02 10:30:00|4556.1|4553.3|4567.3|4564.5|4569.3|4566.5|4554.1|4551.3|2013
1583145300000|2020-03-02 10:35:00|4567|4564.2|4568.8|4566|4571.1|4568.3|4562.1|4559.3|1950
1583145600000|2020-03-02 10:40:00|4569.1|4566.3|4559.3|4556.5|4569.1|4566.3|4554.5|4551.7|2183
1583145900000|2020-03-02 10:45:00|4560.3|4557.5|4561.5|4558.7|4574.5|4571.7|4555.3|4552.5|2382
1583146200000|2020-03-02 10:50:00|4562.1|4559.3|4559.1|4556.3|4563.5|4560.7|4548.5|4545.7|2350
1583146500000|2020-03-02 10:55:00|4558.5|4555.7|4542.3|4539.5|4558.5|4555.7|4541.5|4538.7|1902
1583146800000|2020-03-02 11:00:00|4542.5|4539.7|4534.3|4531.5|4546.3|4543.5|4529.5|4526.7|4744
1583147100000|2020-03-02 11:05:00|4533.7|4530.9|4533.1|4530.3|4536.5|4533.7|4526.3|4523.5|2708
1583147400000|2020-03-02 11:10:00|4532.3|4529.5|4525.3|4522.5|4536.3|4533.5|4524.3|4521.5|2372
1583147700000|2020-03-02 11:15:00|4525|4522.2|4546.3|4543.5|4546.3|4543.5|4524.1|4521.3|2895
1583148000000|2020-03-02 11:20:00|4546.5|4543.7|4543.5|4540.7|4549.4|4546.6|4535.3|4532.5|2736
1583148300000|2020-03-02 11:25:00|4543.8|4541|4538.3|4535.5|4548.8|4546|4537.3|4534.5|2657
1583148600000|2020-03-02 11:30:00|4538.5|4535.7|4538.1|4535.3|4546.3|4543.5|4533.5|4530.7|2186
1583148900000|2020-03-02 11:35:00|4538.3|4535.5|4548.3|4545.5|4554.1|4551.3|4535.1|4532.3|2655
1583149200000|2020-03-02 11:40:00|4548.9|4546.1|4534.3|4531.5|4549.1|4546.3|4528.3|4525.5|3656
1583149500000|2020-03-02 11:45:00|4534.5|4531.7|4539.3|4536.5|4545.1|4542.3|4531.3|4528.5|2261
1583149800000|2020-03-02 11:50:00|4539.5|4536.7|4523.3|4520.5|4541.3|4538.5|4522.5|4519.7|2947
1583150100000|2020-03-02 11:55:00|4523.5|4520.7|4500.3|4497.5|4527.3|4524.5|4495.3|4492.5|7128
1583150400000|2020-03-02 12:00:00|4500.9|4498.1|4518.9|4516.1|4527.2|4524.4|4500.9|4498.1|7275
1583150700000|2020-03-02 12:05:00|4518.3|4515.5|4522.5|4519.7|4527.7|4524.9|4512.9|4510.1|4917
1583151000000|2020-03-02 12:10:00|4523|4520.2|4519.5|4516.7|4528.7|4525.9|4509.5|4506.7|3926
1583151300000|2020-03-02 12:15:00|4519.7|4516.9|4513.5|4510.7|4531.2|4528.4|4513.5|4510.7|2847
1583151600000|2020-03-02 12:20:00|4514|4511.2|4527.5|4524.7|4527.7|4524.9|4509.1|4506.3|3431
1583151900000|2020-03-02 12:25:00|4527.7|4524.9|4554.2|4551.4|4554.2|4551.4|4523.5|4520.7|5566
1583152200000|2020-03-02 12:30:00|4554.5|4551.7|4541|4538.2|4554.7|4551.9|4537.5|4534.7|3816
1583152500000|2020-03-02 12:35:00|4541.6|4538.8|4544|4541.2|4557|4554.2|4540|4537.2|2877
1583152800000|2020-03-02 12:40:00|4543.5|4540.7|4547|4544.2|4554.8|4552|4543.5|4540.7|2209
1583153100000|2020-03-02 12:45:00|4547.6|4544.8|4545.8|4543|4554.8|4552|4540|4537.2|2070
1583153400000|2020-03-02 12:50:00|4545.3|4542.5|4542.8|4540|4553.8|4551|4537.8|4535|2212
1583153700000|2020-03-02 12:55:00|4543|4540.2|4564.8|4562|4571.8|4569|4541.8|4539|4458
1583154000000|2020-03-02 13:00:00|4565.8|4563|4567|4564.2|4568|4565.2|4551|4548.2|3341
1583154300000|2020-03-02 13:05:00|4567.8|4565|4561|4558.2|4568.8|4566|4557|4554.2|2637
1583154600000|2020-03-02 13:10:00|4560.8|4558|4568.6|4565.8|4570.2|4567.4|4554.8|4552|3109
1583154900000|2020-03-02 13:15:00|4568.4|4565.6|4570.6|4567.8|4576.6|4573.8|4560.6|4557.8|3277
1583155200000|2020-03-02 13:20:00|4570.4|4567.6|4545.8|4543|4570.6|4567.8|4542.8|4540|4982
1583155500000|2020-03-02 13:25:00|4546.1|4543.3|4550.8|4548|4550.8|4548|4536.1|4533.3|3886
1583155800000|2020-03-02 13:30:00|4551.4|4548.6|4557.8|4555|4561.6|4558.8|4543.8|4541|3776
1583156100000|2020-03-02 13:35:00|4558.4|4555.6|4571.4|4568.6|4572.6|4569.8|4548.8|4546|4841
1583156400000|2020-03-02 13:40:00|4570.8|4568|4553.1|4550.3|4574.4|4571.6|4552.1|4549.3|5009
1583156700000|2020-03-02 13:45:00|4552.3|4549.5|4562.8|4560|4564.1|4561.3|4544.8|4542|3406
1583157000000|2020-03-02 13:50:00|4563.1|4560.3|4573.8|4571|4575.8|4573|4558.8|4556|4363
1583157300000|2020-03-02 13:55:00|4574.4|4571.6|4611.8|4609|4614.1|4611.3|4568.8|4566|9700
1583157600000|2020-03-02 14:00:00|4611.3|4608.5|4608.6|4605.8|4617.8|4615|4589.1|4586.3|13018
1583157900000|2020-03-02 14:05:00|4607.8|4605|4592.4|4589.6|4614.4|4611.6|4591.4|4588.6|6184
1583158200000|2020-03-02 14:10:00|4592.6|4589.8|4616|4613.2|4617|4614.2|4588.4|4585.6|6336
1583158500000|2020-03-02 14:15:00|4617|4614.2|4606.1|4603.3|4617|4614.2|4597.4|4594.6|7555
1583158800000|2020-03-02 14:20:00|4606.6|4603.8|4616.1|4613.3|4616.9|4614.1|4600.6|4597.8|3336
1583159100000|2020-03-02 14:25:00|4616.9|4614.1|4630.4|4627.6|4636.9|4634.1|4611.9|4609.1|7509
1583159400000|2020-03-02 14:30:00|4630.6|4627.8|4601.6|4598.8|4634.6|4631.8|4599.9|4597.1|11536
1583159700000|2020-03-02 14:35:00|4601.1|4598.3|4573.9|4571.1|4601.6|4598.8|4565.9|4563.1|13708
1583160000000|2020-03-02 14:40:00|4574.4|4571.6|4591.4|4588.6|4592.9|4590.1|4569.9|4567.1|6884
1583160300000|2020-03-02 14:45:00|4591.9|4589.1|4587.4|4584.6|4608.6|4605.8|4586.9|4584.1|8796
1583160600000|2020-03-02 14:50:00|4587.3|4584.5|4601.7|4598.9|4604.9|4602.1|4579.9|4577.1|7010
1583160900000|2020-03-02 14:55:00|4601.9|4599.1|4588.7|4585.9|4603.9|4601.1|4584.2|4581.4|6182
1583161200000|2020-03-02 15:00:00|4588.9|4586.1|4594.9|4592.1|4599.4|4596.6|4575.7|4572.9|8935
1583161500000|2020-03-02 15:05:00|4594.4|4591.6|4586.1|4583.3|4594.4|4591.6|4570.1|4567.3|7041
1583161800000|2020-03-02 15:10:00|4585.9|4583.1|4610.9|4608.1|4611.4|4608.6|4584.1|4581.3|7059
1583162100000|2020-03-02 15:15:00|4611.4|4608.6|4594.4|4591.6|4615.4|4612.6|4579.3|4576.5|6908
1583162400000|2020-03-02 15:20:00|4594.2|4591.4|4592.7|4589.9|4595.7|4592.9|4577.7|4574.9|5059
1583162700000|2020-03-02 15:25:00|4593.2|4590.4|4595.9|4593.1|4608.9|4606.1|4586.4|4583.6|7509
1583163000000|2020-03-02 15:30:00|4596.4|4593.6|4592.7|4589.9|4604.4|4601.6|4577.7|4574.9|7000
1583163300000|2020-03-02 15:35:00|4592.4|4589.6|4610.4|4607.6|4610.7|4607.9|4584.4|4581.6|6188
1583163600000|2020-03-02 15:40:00|4611.2|4608.4|4604.5|4601.7|4613.4|4610.6|4591.5|4588.7|6421
1583163900000|2020-03-02 15:45:00|4603.9|4601.1|4619.7|4616.9|4620|4617.2|4595.5|4592.7|8877
1583164200000|2020-03-02 15:50:00|4620|4617.2|4631.5|4628.7|4635|4632.2|4614.5|4611.7|9204
1583164500000|2020-03-02 15:55:00|4632|4629.2|4630.7|4627.9|4645.7|4642.9|4629.5|4626.7|8730
1583164800000|2020-03-02 16:00:00|4629.9|4627.1|4620.7|4617.9|4641.5|4638.7|4620.5|4617.7|6949
1583165100000|2020-03-02 16:05:00|4620.5|4617.7|4610.2|4607.4|4628.5|4625.7|4603.5|4600.7|7198
1583165400000|2020-03-02 16:10:00|4610.5|4607.7|4657.2|4654.4|4660.9|4658.1|4607.7|4604.9|13601
1583165700000|2020-03-02 16:15:00|4657.8|4655|4661.2|4658.4|4682.5|4679.7|4657.5|4654.7|13485
1583166000000|2020-03-02 16:20:00|4662|4659.2|4672.5|4669.7|4684.5|4681.7|4660.2|4657.4|8388
1583166300000|2020-03-02 16:25:00|4672.2|4669.4|4675.1|4672.3|4693|4690.2|4670.2|4667.4|9054
1583166600000|2020-03-02 16:30:00|4674|4671.2|4685|4682.2|4696.5|4693.7|4669|4666.2|9037
1583166900000|2020-03-02 16:35:00|4685.3|4682.5|4713|4710.2|4713|4710.2|4681|4678.2|7547
1583167200000|2020-03-02 16:40:00|4713.5|4710.7|4717.3|4714.5|4719.5|4716.7|4698.7|4695.9|8384
1583167500000|2020-03-02 16:45:00|4717.5|4714.7|4708.3|4705.5|4719.5|4716.7|4700.9|4698.1|6147
1583167800000|2020-03-02 16:50:00|4708.8|4706|4720.3|4717.5|4729|4726.2|4699.3|4696.5|6387
1583168100000|2020-03-02 16:55:00|4720.8|4718|4707|4704.2|4731.3|4728.5|4704.3|4701.5|5203
1583168400000|2020-03-02 17:00:00|4707.3|4704.5|4703.3|4700.5|4720|4717.2|4703.3|4700.5|4951
1583168700000|2020-03-02 17:05:00|4703.5|4700.7|4698.3|4695.5|4712|4709.2|4694|4691.2|5522
1583169000000|2020-03-02 17:10:00|4698.8|4696|4697|4694.2|4700.5|4697.7|4690|4687.2|3874
1583169300000|2020-03-02 17:15:00|4697.3|4694.5|4687.3|4684.5|4698|4695.2|4685|4682.2|3591
1583169600000|2020-03-02 17:20:00|4687|4684.2|4691.5|4688.7|4692|4689.2|4683.3|4680.5|2844
1583169900000|2020-03-02 17:25:00|4691.3|4688.5|4703.3|4700.5|4737.3|4734.5|4689.5|4686.7|12572
1583170200000|2020-03-02 17:30:00|4702.5|4699.7|4718.1|4715.3|4718.1|4715.3|4700.3|4697.5|5549
1583170500000|2020-03-02 17:35:00|4718.3|4715.5|4715.5|4712.7|4727.5|4724.7|4715.3|4712.5|5031
1583170800000|2020-03-02 17:40:00|4716.1|4713.3|4711.5|4708.7|4719.5|4716.7|4707.5|4704.7|3689
1583171100000|2020-03-02 17:45:00|4712.3|4709.5|4715.5|4712.7|4725.3|4722.5|4711.5|4708.7|3152
1583171400000|2020-03-02 17:50:00|4716.1|4713.3|4726.3|4723.5|4729.1|4726.3|4708.7|4705.9|4805
1583171700000|2020-03-02 17:55:00|4726.6|4723.8|4716.3|4713.5|4730.3|4727.5|4712.5|4709.7|3509
1583172000000|2020-03-02 18:00:00|4716.8|4714|4709.1|4706.3|4721.8|4719|4703.3|4700.5|4238
1583172300000|2020-03-02 18:05:00|4708.5|4705.7|4703.1|4700.3|4709.3|4706.5|4697.3|4694.5|3670
1583172600000|2020-03-02 18:10:00|4703.3|4700.5|4701.3|4698.5|4706.1|4703.3|4696.3|4693.5|3130
1583172900000|2020-03-02 18:15:00|4701.1|4698.3|4686.5|4683.7|4703.3|4700.5|4682.5|4679.7|3553
1583173200000|2020-03-02 18:20:00|4687.1|4684.3|4689.1|4686.3|4691.3|4688.5|4683.3|4680.5|2713
1583173500000|2020-03-02 18:25:00|4688.5|4685.7|4681.5|4678.7|4689.3|4686.5|4677.7|4674.9|3715
1583173800000|2020-03-02 18:30:00|4681.3|4678.5|4686.5|4683.7|4688.5|4685.7|4674.5|4671.7|4367
1583174100000|2020-03-02 18:35:00|4686.3|4683.5|4702.3|4699.5|4702.3|4699.5|4684.3|4681.5|3593
1583174400000|2020-03-02 18:40:00|4702.5|4699.7|4699.3|4696.5|4704.5|4701.7|4694.5|4691.7|3507
1583174700000|2020-03-02 18:45:00|4699.5|4696.7|4693|4690.2|4703.3|4700.5|4687|4684.2|3693
1583175000000|2020-03-02 18:50:00|4692.7|4689.9|4681|4678.2|4697.5|4694.7|4679.7|4676.9|3064
1583175300000|2020-03-02 18:55:00|4681.5|4678.7|4703.7|4700.9|4706|4703.2|4678|4675.2|4058
1583175600000|2020-03-02 19:00:00|4703.2|4700.4|4715|4712.2|4717|4714.2|4701.7|4698.9|5212
1583175900000|2020-03-02 19:05:00|4715.7|4712.9|4714.7|4711.9|4721.7|4718.9|4700.5|4697.7|5290
1583176200000|2020-03-02 19:10:00|4715|4712.2|4720|4717.2|4721.2|4718.4|4704|4701.2|4513
1583176500000|2020-03-02 19:15:00|4720.5|4717.7|4706.6|4703.8|4720.5|4717.7|4705.4|4702.6|9465
1583176800000|2020-03-02 19:20:00|4706.9|4704.1|4678.4|4675.6|4707.9|4705.1|4677.6|4674.8|11671
1583177100000|2020-03-02 19:25:00|4678.6|4675.8|4687.2|4684.4|4690|4687.2|4671.4|4668.6|16281
1583177400000|2020-03-02 19:30:00|4687.7|4684.9|4674.7|4671.9|4688.4|4685.6|4674.2|4671.4|3839
1583177700000|2020-03-02 19:35:00|4674.4|4671.6|4674.2|4671.4|4677|4674.2|4672|4669.2|1195
1583178000000|2020-03-02 19:40:00|4674|4671.2|4660|4657.2|4674|4671.2|4659.2|4656.4|2295
1583178300000|2020-03-02 19:45:00|4659.4|4656.6|4669.2|4666.4|4671.8|4669|4655.4|4652.2|2231
1583178600000|2020-03-02 19:50:00|4669|4666.2|4673|4670.2|4673|4670.2|4662.7|4659.9|1596
1583178900000|2020-03-02 19:55:00|4672.4|4669.6|4681|4678.2|4682|4679.2|4672|4669.2|1954
1583179200000|2020-03-02 20:00:00|4680.4|4677.6|4691.2|4688.4|4692.4|4689.6|4679|4676.2|2170
1583179500000|2020-03-02 20:05:00|4691|4688.2|4695.7|4692.9|4698.4|4695.6|4690.7|4687.9|1144
1583179800000|2020-03-02 20:10:00|4695.4|4692.6|4703.7|4700.9|4705|4702.2|4693.2|4690.4|3087
1583180100000|2020-03-02 20:15:00|4703.4|4700.6|4710.2|4707.4|4720.2|4717.4|4701.4|4698.6|2368
1583180400000|2020-03-02 20:20:00|4710.8|4708|4725.2|4722.4|4727.4|4724.6|4710.4|4707.6|1586
1583180700000|2020-03-02 20:25:00|4725.8|4723|4728|4725.2|4730.4|4727.6|4719.4|4716.6|1560
1583181000000|2020-03-02 20:30:00|4728.2|4725.4|4724.4|4721.6|4729.4|4726.6|4722.7|4719.9|1377
1583181300000|2020-03-02 20:35:00|4725|4722.2|4733.2|4730.4|4734.8|4732|4724.7|4721.9|1109
1583181600000|2020-03-02 20:40:00|4733.5|4730.7|4720.7|4717.9|4734.2|4731.4|4720.2|4717.4|1408
1583181900000|2020-03-02 20:45:00|4720.4|4717.6|4736.2|4733.4|4737|4734.2|4719|4716.2|2016
1583182200000|2020-03-02 20:50:00|4736.8|4734|4747.2|4744.4|4748.5|4745.7|4732|4729.2|2702
1583182500000|2020-03-02 20:55:00|4748|4745.2|4747.2|4744.4|4748.5|4745.7|4742.2|4739.4|1457
1583182800000|2020-03-02 21:00:00|4746.7|4743.9|4750.2|4747.4|4752|4749.2|4741.5|4738.7|1136
1583183100000|2020-03-02 21:05:00|4750.5|4747.7|4748.2|4745.4|4756.2|4753.4|4747.2|4744.4|987
1583183400000|2020-03-02 21:10:00|4747.7|4744.9|4745|4742.2|4753.2|4750.4|4743.2|4740.4|570
1583183700000|2020-03-02 21:15:00|4745.2|4742.4|4747.2|4744.4|4748.2|4745.4|4743.2|4740.4|841
1583184000000|2020-03-02 21:20:00|4747.8|4745|4747.2|4744.4|4748.2|4745.4|4746.2|4743.4|428
1583184300000|2020-03-02 21:25:00|4746.5|4743.7|4747|4744.2|4749|4746.2|4746|4743.2|797
1583184600000|2020-03-02 21:30:00|4747.6|4744.8|4754.8|4752|4756.8|4754|4747|4744.2|518
1583184900000|2020-03-02 21:35:00|4755.4|4752.6|4754.8|4752|4757.6|4754.8|4751.6|4748.8|1350
1583185200000|2020-03-02 21:40:00|4755.1|4752.3|4757.8|4755|4757.8|4755|4753.8|4751|639
1583185500000|2020-03-02 21:45:00|4758.1|4755.3|4757.8|4755|4761.9|4759|4756.8|4754|656
1583185800000|2020-03-02 21:50:00|4758.4|4755.6|4758.3|4755.5|4760.8|4758|4757|4754.2|926
1583186100000|2020-03-02 21:55:00|4758.5|4755.7|4760.5|4757.7|4761.5|4758.7|4757|4754.2|498
1583190000000|2020-03-02 23:00:00|4781|4778.2|4791.8|4789|4802.1|4799.3|4780.3|4777.5|1973
1583190300000|2020-03-02 23:05:00|4793.8|4791|4790.8|4788|4797.8|4795|4787.8|4785|614
1583190600000|2020-03-02 23:10:00|4791.3|4788.5|4787.1|4784.3|4796.1|4793.3|4786.1|4783.3|492
1583190900000|2020-03-02 23:15:00|4787.6|4784.8|4782.6|4779.8|4791.8|4789|4781.8|4779|523
1583191200000|2020-03-02 23:20:00|4782.3|4779.5|4779.5|4776.7|4782.3|4779.5|4773.5|4770.7|1123
1583191500000|2020-03-02 23:25:00|4780|4777.2|4780|4777.2|4782.1|4779.3|4776.3|4773.5|306
1583191800000|2020-03-02 23:30:00|4780.3|4777.5|4773.3|4770.5|4780.3|4777.5|4770.3|4767.5|384
1583192100000|2020-03-02 23:35:00|4773.5|4770.7|4765.5|4762.7|4773.5|4770.7|4765.3|4762.5|583
1583192400000|2020-03-02 23:40:00|4766.1|4763.3|4773.5|4770.7|4774.5|4771.7|4765|4762.2|352
1583192700000|2020-03-02 23:45:00|4774.1|4771.3|4785.3|4782.5|4787.5|4784.7|4771.3|4768.5|624
1583193000000|2020-03-02 23:50:00|4785.6|4782.8|4802.5|4799.7|4802.5|4799.7|4785.3|4782.5|1102
1583193300000|2020-03-02 23:55:00|4802.1|4799.3|4801.3|4798.5|4802.1|4799.3|4793.5|4790.7|514
1583193600000|2020-03-03 00:00:00|4801.5|4798.7|4814.3|4811.5|4820.5|4817.7|4796.5|4793.7|1643
1583193900000|2020-03-03 00:05:00|4813.8|4811|4811.3|4808.5|4817.3|4814.5|4806|4803.2|964
1583194200000|2020-03-03 00:10:00|4810.5|4807.7|4797.3|4794.5|4811.5|4808.7|4793.3|4790.5|997
1583194500000|2020-03-03 00:15:00|4796.5|4793.7|4794.3|4791.5|4801.3|4798.5|4793.3|4790.5|669
1583194800000|2020-03-03 00:20:00|4793.8|4791|4803.3|4800.5|4805.5|4802.7|4793|4790.2|643
1583195100000|2020-03-03 00:25:00|4803|4800.2|4801.5|4798.7|4808|4805.2|4797.5|4794.7|692
1583195400000|2020-03-03 00:30:00|4802|4799.2|4807.3|4804.5|4808.3|4805.5|4801.5|4798.7|340
1583195700000|2020-03-03 00:35:00|4807.5|4804.7|4808.1|4805.3|4815.5|4812.7|4801.8|4798.1|1200
1583196000000|2020-03-03 00:40:00|4808.3|4805.5|4804.5|4801.7|4810.3|4807.5|4802.5|4799.7|529
1583196300000|2020-03-03 00:45:00|4804|4801.2|4808.3|4805.5|4808.5|4805.7|4803|4800.2|358
1583196600000|2020-03-03 00:50:00|4807.8|4805|4824.1|4821.3|4831.1|4828.3|4805.6|4802.8|2264
1583196900000|2020-03-03 00:55:00|4824.9|4822.1|4834.9|4832.1|4837.9|4835.1|4824.9|4822.1|1365
1583197200000|2020-03-03 01:00:00|4835.1|4832.3|4853.6|4850.8|4862.9|4860.1|4834.7|4831.9|6372
1583197500000|2020-03-03 01:05:00|4853.9|4851.1|4844.8|4842|4854.7|4851.9|4842.1|4839.3|2695
1583197800000|2020-03-03 01:10:00|4844.6|4841.8|4837.9|4835.1|4847.1|4844.3|4836.7|4833.9|2557
1583198100000|2020-03-03 01:15:00|4838.4|4835.6|4836.6|4833.8|4857.7|4854.9|4833.1|4830.3|2293
1583198400000|2020-03-03 01:20:00|4836.4|4833.6|4832.9|4830.1|4845.9|4843.1|4831.9|4829.1|1538
1583198700000|2020-03-03 01:25:00|4833.7|4830.9|4839.9|4837.1|4844.7|4841.9|4830.1|4827.3|1566
1583199000000|2020-03-03 01:30:00|4840.2|4837.4|4836.2|4833.4|4841.7|4838.9|4831.7|4828.9|830
1583199300000|2020-03-03 01:35:00|4836.7|4833.9|4833.2|4830.4|4838.9|4836.1|4832.7|4829.9|578
1583199600000|2020-03-03 01:40:00|4832.9|4830.1|4820.7|4817.9|4833.2|4830.4|4818.7|4815.9|1578
1583199900000|2020-03-03 01:45:00|4820.4|4817.6|4818.1|4815.3|4822.2|4819.4|4814.9|4812.1|1247
1583200200000|2020-03-03 01:50:00|4817.9|4815.1|4823.9|4821.1|4833.9|4831.1|4816.6|4813.8|1148
1583200500000|2020-03-03 01:55:00|4822.9|4820.1|4818.9|4816.1|4825.9|4823.1|4814.9|4812.1|914
1583200800000|2020-03-03 02:00:00|4818.3|4815.5|4822.9|4820.1|4825.9|4823.1|4818.3|4815.5|961
1583201100000|2020-03-03 02:05:00|4823.7|4820.9|4819.1|4816.3|4827.9|4825.1|4818.9|4816.1|936
1583201400000|2020-03-03 02:10:00|4818.9|4816.1|4811.9|4809.1|4819.9|4817.1|4806.9|4804.1|1504
1583201700000|2020-03-03 02:15:00|4812.7|4809.9|4815.9|4813.1|4820.7|4817.9|4812.7|4809.9|893
1583202000000|2020-03-03 02:20:00|4815.1|4812.3|4809.9|4807.1|4816.9|4814.1|4807.9|4805.1|660
1583202300000|2020-03-03 02:25:00|4810.2|4807.4|4806.9|4804.1|4810.9|4808.1|4803.9|4801.1|1042
1583202600000|2020-03-03 02:30:00|4806.6|4803.8|4812.9|4810.1|4814.9|4812.1|4802.9|4800.1|1091
1583202900000|2020-03-03 02:35:00|4813.1|4810.3|4810.9|4808.1|4814.7|4811.9|4807.4|4804.6|652
1583203200000|2020-03-03 02:40:00|4811.1|4808.3|4813.7|4810.9|4816.9|4814.1|4808.9|4806.1|678
1583203500000|2020-03-03 02:45:00|4814.7|4811.9|4813.9|4811.1|4820.9|4818.1|4804.2|4801.4|1547
1583203800000|2020-03-03 02:50:00|4812.9|4810.1|4803.9|4801.1|4813.9|4811.1|4803.9|4801.1|700
1583204100000|2020-03-03 02:55:00|4804.5|4801.7|4802.9|4800.1|4805.9|4803.1|4799.1|4796.3|979
1583204400000|2020-03-03 03:00:00|4802.4|4799.6|4807.9|4805.1|4809.9|4807.1|4800.9|4798.1|677
1583204700000|2020-03-03 03:05:00|4807.4|4804.6|4808.9|4806.1|4810.7|4807.9|4803.4|4800.6|580
1583205000000|2020-03-03 03:10:00|4807.9|4805.1|4806.9|4804.1|4808.7|4805.9|4803.9|4801.1|381
1583205300000|2020-03-03 03:15:00|4807.7|4804.9|4803.9|4801.1|4809.7|4806.9|4800.9|4798.1|526
1583205600000|2020-03-03 03:20:00|4803.4|4800.6|4804.9|4802.1|4808.9|4806.1|4801.9|4799.1|664
1583205900000|2020-03-03 03:25:00|4805.9|4803.1|4809.9|4807.1|4811.5|4808.7|4803.9|4801.1|470
1583206200000|2020-03-03 03:30:00|4809.7|4806.9|4812.7|4809.9|4817.2|4814.4|4807.9|4805.1|1098
1583206500000|2020-03-03 03:35:00|4812.9|4810.1|4810.9|4808.1|4813.4|4810.6|4807.9|4805.1|430
1583206800000|2020-03-03 03:40:00|4811.4|4808.6|4812.9|4810.1|4815.9|4813.1|4809.7|4806.9|499
1583207100000|2020-03-03 03:45:00|4813.7|4810.9|4815.7|4812.9|4815.7|4812.9|4809.9|4807.1|309
1583207400000|2020-03-03 03:50:00|4815.9|4813.1|4815.9|4813.1|4817.9|4815.1|4814.9|4812.1|520
1583207700000|2020-03-03 03:55:00|4816.5|4813.7|4814.9|4812.1|4817.9|4815.1|4811.9|4809.1|504
1583208000000|2020-03-03 04:00:00|4814.2|4811.4|4807.9|4805.1|4814.9|4812.1|4807.9|4805.1|668
1583208300000|2020-03-03 04:05:00|4807.2|4804.4|4806.9|4804.1|4809.9|4807.1|4804.2|4801.4|623
1583208600000|2020-03-03 04:10:00|4806.4|4803.6|4805.9|4803.1|4809.9|4807.1|4805.7|4802.9|410
1583208900000|2020-03-03 04:15:00|4806.2|4803.4|4805.9|4803.1|4809.9|4807.1|4805.9|4803.1|343
1583209200000|2020-03-03 04:20:00|4805.4|4802.6|4794.2|4791.4|4806.9|4804.1|4794|4791.2|1822
1583209500000|2020-03-03 04:25:00|4794.7|4791.9|4793|4790.2|4797|4794.2|4792.2|4789.4|1035
1583209800000|2020-03-03 04:30:00|4792.4|4789.6|4792|4789.2|4794.2|4791.4|4791.2|4788.4|838
1583210100000|2020-03-03 04:35:00|4791.2|4788.4|4792|4789.2|4795|4792.2|4785|4782.2|1683
1583210400000|2020-03-03 04:40:00|4791.7|4788.9|4786|4783.2|4796.7|4793.9|4786|4783.2|820
1583210700000|2020-03-03 04:45:00|4786.7|4783.9|4790.5|4787.7|4791.7|4788.9|4786|4783.2|532
1583211000000|2020-03-03 04:50:00|4790|4787.2|4788|4785.2|4791.7|4788.9|4786.7|4783.9|590
1583211300000|2020-03-03 04:55:00|4789|4786.2|4787|4784.2|4790.5|4787.7|4786|4783.2|435
1583211600000|2020-03-03 05:00:00|4787.2|4784.4|4791.2|4788.4|4794.2|4791.4|4786|4783.2|1232
1583211900000|2020-03-03 05:05:00|4791|4788.2|4787|4784.2|4791.7|4788.9|4785.7|4782.9|530
1583212200000|2020-03-03 05:10:00|4786.2|4783.4|4788|4785.2|4791|4788.2|4785|4782.2|525
1583212500000|2020-03-03 05:15:00|4787.7|4784.9|4786|4783.2|4789|4786.2|4783|4780.2|568
1583212800000|2020-03-03 05:20:00|4785|4782.2|4790|4787.2|4790|4787.2|4783|4780.2|479
1583213100000|2020-03-03 05:25:00|4790.7|4787.9|4794|4791.2|4797|4794.2|4790.2|4787.4|686
1583213400000|2020-03-03 05:30:00|4793.4|4790.6|4781|4778.2|4793.4|4790.6|4777|4774.2|1530
1583213700000|2020-03-03 05:35:00|4780.7|4777.9|4776.2|4773.4|4782|4779.2|4776|4773.2|861
1583214000000|2020-03-03 05:40:00|4776|4773.2|4776|4773.2|4779.8|4777|4773.8|4771|1001
1583214300000|2020-03-03 05:45:00|4775.8|4773|4774|4771.2|4777.3|4774.5|4772|4769.2|1011
1583214600000|2020-03-03 05:50:00|4773.8|4771|4773.8|4771|4776.8|4774|4772|4769.2|453
1583214900000|2020-03-03 05:55:00|4774.8|4772|4766|4763.2|4778|4775.2|4765.8|4763|1069
1583215200000|2020-03-03 06:00:00|4764|4761.2|4758|4755.2|4768|4765.2|4755.8|4753|2054
1583215500000|2020-03-03 06:05:00|4758.5|4755.7|4750.8|4748|4762|4759.2|4748.8|4746|1853
1583215800000|2020-03-03 06:10:00|4750.5|4747.7|4753|4750.2|4755|4752.2|4749|4746.2|1221
1583216100000|2020-03-03 06:15:00|4752.8|4750|4747|4744.2|4752.8|4750|4741.8|4739|1415
1583216400000|2020-03-03 06:20:00|4746.8|4744|4758.8|4756|4758.8|4756|4746.8|4744|1402
1583216700000|2020-03-03 06:25:00|4759.8|4757|4760|4757.2|4760|4757.2|4755.8|4753|1057
1583217000000|2020-03-03 06:30:00|4759.5|4756.7|4745|4742.2|4759.5|4756.7|4743.8|4741|1246
1583217300000|2020-03-03 06:35:00|4744.5|4741.7|4750|4747.2|4752|4749.2|4740|4737.2|1537
1583217600000|2020-03-03 06:40:00|4749.8|4747|4758|4755.2|4762.2|4759.4|4749|4746.2|1370
1583217900000|2020-03-03 06:45:00|4758.2|4755.4|4754.8|4752|4758.2|4755.4|4754|4751.2|544
1583218200000|2020-03-03 06:50:00|4754.2|4751.4|4762|4759.2|4762.8|4760|4753.8|4751|667
1583218500000|2020-03-03 06:55:00|4762.3|4759.5|4774|4771.2|4774|4771.2|4762|4759.2|1736
1583218800000|2020-03-03 07:00:00|4773.8|4771|4758|4755.2|4774|4771.2|4756.8|4754|2277
1583219100000|2020-03-03 07:05:00|4759|4756.2|4743|4740.2|4761|4758.2|4741.8|4739|1918
1583219400000|2020-03-03 07:10:00|4743.6|4740.8|4749|4746.2|4753.8|4751|4742|4739.2|2190
1583219700000|2020-03-03 07:15:00|4748.8|4746|4745.8|4743|4750.8|4748|4743|4740.2|1331
1583220000000|2020-03-03 07:20:00|4746|4743.2|4744.8|4742|4748.8|4746|4742.8|4740|971
1583220300000|2020-03-03 07:25:00|4744.6|4741.8|4746.5|4743.7|4750|4747.2|4741|4738.2|1094
1583220600000|2020-03-03 07:30:00|4746.2|4743.4|4750|4747.2|4755.3|4752.5|4744|4741.2|1325
1583220900000|2020-03-03 07:35:00|4749.3|4746.5|4749|4746.2|4751|4748.2|4744.5|4741.7|880
1583221200000|2020-03-03 07:40:00|4749.3|4746.5|4760.8|4758|4761|4758.2|4748.8|4746|1233
1583221500000|2020-03-03 07:45:00|4761|4758.2|4756|4753.2|4761|4758.2|4753|4750.2|929
1583221800000|2020-03-03 07:50:00|4756.5|4753.7|4755|4752.2|4759.8|4757|4754|4751.2|697
1583222100000|2020-03-03 07:55:00|4754.8|4752|4767.6|4764.8|4770.1|4767.3|4753|4750.2|2048
1583222400000|2020-03-03 08:00:00|4768.1|4765.3|4761.3|4758.5|4771.3|4768.5|4758.8|4756|3150
1583222700000|2020-03-03 08:05:00|4761.5|4758.7|4758.8|4756|4763.8|4761|4751.5|4748.7|1914
1583223000000|2020-03-03 08:10:00|4759|4756.2|4781.8|4779|4782.8|4780|4758|4755.2|3880
1583223300000|2020-03-03 08:15:00|4781.6|4778.8|4790.8|4788|4793.6|4790.8|4775.6|4772.8|3732
1583223600000|2020-03-03 08:20:00|4791.6|4788.8|4784.8|4782|4792.6|4789.8|4781.8|4779|2101
1583223900000|2020-03-03 08:25:00|4785.1|4782.3|4776.1|4773.3|4786.6|4783.8|4770.6|4767.8|2942
1583224200000|2020-03-03 08:30:00|4775.8|4773|4781.6|4778.8|4784.6|4781.8|4766.6|4763.8|3147
1583224500000|2020-03-03 08:35:00|4781.1|4778.3|4786.8|4784|4789.4|4786.6|4773.6|4770.8|2258
1583224800000|2020-03-03 08:40:00|4786.6|4783.8|4788.8|4786|4793.8|4791|4782.8|4780|2266
1583225100000|2020-03-03 08:45:00|4788.6|4785.8|4783.6|4780.8|4788.8|4786|4774.8|4772|2909
1583225400000|2020-03-03 08:50:00|4783.3|4780.5|4772.8|4770|4783.8|4781|4771.8|4769|1620
1583225700000|2020-03-03 08:55:00|4772.6|4769.8|4771.6|4768.8|4775.6|4772.8|4763.3|4760.5|2364
1583226000000|2020-03-03 09:00:00|4771.4|4768.6|4768.1|4765.3|4774.8|4772|4757.3|4754.5|3004
1583226300000|2020-03-03 09:05:00|4767.8|4765|4793.4|4790.6|4794.6|4791.8|4767.1|4764.3|3624
1583226600000|2020-03-03 09:10:00|4793.6|4790.8|4828.6|4825.8|4836.4|4833.6|4789.4|4786.6|8844
1583226900000|2020-03-03 09:15:00|4828.8|4826|4826.8|4824|4834.6|4831.8|4815.8|4813|3855
1583227200000|2020-03-03 09:20:00|4826.6|4823.8|4809.6|4806.8|4827.4|4824.6|4808.6|4805.8|2652
1583227500000|2020-03-03 09:25:00|4809.8|4807|4814.6|4811.8|4814.6|4811.8|4808.4|4805.6|2268
1583227800000|2020-03-03 09:30:00|4814.4|4811.6|4828.8|4826|4831.8|4829|4807.8|4805|5886
1583228100000|2020-03-03 09:35:00|4829.1|4826.3|4832.3|4829.5|4833.8|4831|4825.1|4822.3|2791
1583228400000|2020-03-03 09:40:00|4832.1|4829.3|4828.8|4826|4832.1|4829.3|4822.1|4819.3|1759
1583228700000|2020-03-03 09:45:00|4828.3|4825.5|4841.3|4838.5|4848.3|4845.5|4825.1|4822.3|3843
1583229000000|2020-03-03 09:50:00|4840.8|4838|4840.1|4837.3|4850.8|4848|4836.1|4833.3|2599
1583229300000|2020-03-03 09:55:00|4840.3|4837.5|4845.8|4843|4847.8|4845|4836.3|4833.5|1950
1583229600000|2020-03-03 10:00:00|4846|4843.2|4842.5|4839.7|4847.3|4844.5|4833.5|4830.7|2269
1583229900000|2020-03-03 10:05:00|4841.8|4839|4829.5|4826.7|4841.8|4839|4829.3|4826.5|1825
1583230200000|2020-03-03 10:10:00|4829.8|4827|4826.3|4823.5|4836.5|4833.7|4821.8|4819|2300
1583230500000|2020-03-03 10:15:00|4825.8|4823|4834.5|4831.7|4839.3|4836.5|4825.3|4822.5|1589
1583230800000|2020-03-03 10:20:00|4833.8|4831|4833.8|4831|4836.5|4833.7|4827.5|4824.7|1249
1583231100000|2020-03-03 10:25:00|4833.5|4830.7|4842.6|4839.8|4843.6|4840.8|4833.5|4830.7|1561
1583231400000|2020-03-03 10:30:00|4842.8|4840|4839.3|4836.5|4844.8|4842|4835.6|4832.8|1284
1583231700000|2020-03-03 10:35:00|4839.6|4836.8|4840.6|4837.8|4843.3|4840.5|4836.6|4833.8|1724
1583232000000|2020-03-03 10:40:00|4840.3|4837.5|4842.3|4839.5|4842.6|4839.8|4835.6|4832.8|774
1583232300000|2020-03-03 10:45:00|4842.1|4839.3|4842.1|4839.3|4843.3|4840.5|4835.3|4832.5|936
1583232600000|2020-03-03 10:50:00|4842.3|4839.5|4859.6|4856.8|4862.8|4860|4840.6|4837.8|3693
1583232900000|2020-03-03 10:55:00|4859.8|4857|4866.8|4864|4874.6|4871.8|4859.1|4856.3|4287
1583233200000|2020-03-03 11:00:00|4867.3|4864.5|4852.6|4849.8|4867.6|4864.8|4849.8|4847|3423
1583233500000|2020-03-03 11:05:00|4852.8|4850|4838.8|4836|4856.3|4853.5|4837.3|4834.5|3546
1583233800000|2020-03-03 11:10:00|4839.6|4836.8|4840.3|4837.5|4841.8|4839|4829.8|4827|4242
1583234100000|2020-03-03 11:15:00|4839.8|4837|4847.6|4844.8|4848.3|4845.5|4836.6|4833.8|2112
1583234400000|2020-03-03 11:20:00|4847.8|4845|4849.6|4846.8|4861.8|4859|4844.8|4842|2804
1583234700000|2020-03-03 11:25:00|4849|4846.2|4836|4833.2|4850.6|4847.8|4831.8|4829|2772
1583235000000|2020-03-03 11:30:00|4835.8|4833|4835.8|4833|4844.8|4842|4835.6|4832.8|1507
1583235300000|2020-03-03 11:35:00|4836.3|4833.5|4831.6|4828.8|4840.3|4837.5|4830.6|4827.8|1646
1583235600000|2020-03-03 11:40:00|4831.8|4829|4824.8|4822|4832.6|4829.8|4823.8|4821|2558
1583235900000|2020-03-03 11:45:00|4824.6|4821.8|4814.6|4811.8|4826.8|4824|4811.6|4808.8|3342
1583236200000|2020-03-03 11:50:00|4814.8|4812|4817.8|4815|4818.8|4816|4813.6|4810.8|1675
1583236500000|2020-03-03 11:55:00|4818.4|4815.6|4821.6|4818.8|4828.6|4825.8|4817.6|4814.8|3157
1583236800000|2020-03-03 12:00:00|4822.6|4819.8|4831.6|4828.8|4836.8|4834|4822.6|4819.8|2239
1583237100000|2020-03-03 12:05:00|4831.8|4829|4835.6|4832.8|4835.8|4833|4820.8|4818|2120
1583237400000|2020-03-03 12:10:00|4835.1|4832.3|4836.4|4833.6|4844.1|4841.3|4828.6|4825.8|2816
1583237700000|2020-03-03 12:15:00|4836.9|4834.1|4827.6|4824.8|4837.1|4834.3|4823.4|4820.6|2459
1583238000000|2020-03-03 12:20:00|4828.1|4825.3|4819.6|4816.8|4831.4|4828.6|4817.4|4814.6|2373
1583238300000|2020-03-03 12:25:00|4819.4|4816.6|4825.6|4822.8|4825.6|4822.8|4813.8|4811|2027
1583238600000|2020-03-03 12:30:00|4825.4|4822.6|4814.4|4811.6|4832.9|4830.1|4814.4|4811.6|3428
1583238900000|2020-03-03 12:35:00|4814.6|4811.8|4783.8|4781|4814.8|4812|4781.8|4778.9|10322
1583239200000|2020-03-03 12:40:00|4783.4|4780.6|4780.3|4777.5|4794.8|4792|4775.8|4773|5428
1583239500000|2020-03-03 12:45:00|4780.6|4777.8|4758.8|4756|4787.8|4785|4751.8|4749|7689
1583239800000|2020-03-03 12:50:00|4759.4|4756.6|4764.4|4761.6|4770.8|4768|4757.8|4755|4131
1583240100000|2020-03-03 12:55:00|4764.6|4761.8|4770.4|4767.6|4773.9|4771.1|4758.6|4755.8|4505
1583240400000|2020-03-03 13:00:00|4769.8|4767|4776.6|4773.8|4784.1|4781.3|4760.8|4758|6037
1583240700000|2020-03-03 13:05:00|4776.4|4773.6|4767.3|4764.5|4776.4|4773.6|4753.8|4751|6078
1583241000000|2020-03-03 13:10:00|4767.1|4764.3|4782.3|4779.5|4784.8|4782|4766.1|4763.3|4458
1583241300000|2020-03-03 13:15:00|4782.8|4780|4798.1|4795.3|4800.6|4797.8|4779.1|4776.3|5992
1583241600000|2020-03-03 13:20:00|4797.6|4794.8|4824.6|4821.8|4830.9|4828.1|4791.6|4788.8|8962
1583241900000|2020-03-03 13:25:00|4823.9|4821.1|4839.1|4836.3|4843.9|4841.1|4816.9|4814.1|6340
1583242200000|2020-03-03 13:30:00|4838.9|4836.1|4825.6|4822.8|4838.9|4836.1|4818.1|4815.3|4910
1583242500000|2020-03-03 13:35:00|4826.1|4823.3|4814.6|4811.8|4828.6|4825.8|4813.6|4810.8|2865
1583242800000|2020-03-03 13:40:00|4814.4|4811.6|4807.9|4805.1|4815.9|4813.1|4798.9|4796.1|4461
1583243100000|2020-03-03 13:45:00|4807.6|4804.8|4795.6|4792.8|4807.6|4804.8|4785.6|4782.8|5307
1583243400000|2020-03-03 13:50:00|4795.9|4793.1|4800.6|4797.8|4805.1|4802.3|4793.6|4790.8|3495
1583243700000|2020-03-03 13:55:00|4800.4|4797.6|4797.6|4794.8|4812.6|4809.8|4792.9|4790.1|3274
1583244000000|2020-03-03 14:00:00|4796.9|4794.1|4796.6|4793.8|4805.9|4803.1|4785.4|4782.6|7928
1583244300000|2020-03-03 14:05:00|4796.1|4793.3|4796.6|4793.8|4802.4|4799.6|4786.9|4784.1|4190
1583244600000|2020-03-03 14:10:00|4796.9|4794.1|4776.4|4773.6|4797.9|4795.1|4770.4|4767.6|6654
1583244900000|2020-03-03 14:15:00|4775.9|4773.1|4795.6|4792.8|4801.9|4799.1|4773.9|4771.1|5439
1583245200000|2020-03-03 14:20:00|4796.4|4793.6|4788.4|4785.6|4800.4|4797.6|4781.9|4779.1|4245
1583245500000|2020-03-03 14:25:00|4788.1|4785.3|4786.6|4783.8|4791.6|4788.8|4778.4|4775.6|3694
1583245800000|2020-03-03 14:30:00|4785.9|4783.1|4766.4|4763.6|4788.9|4786.1|4762.4|4759.6|10445
1583246100000|2020-03-03 14:35:00|4766.6|4763.8|4781.6|4778.8|4781.6|4778.8|4758.4|4755.6|8517
1583246400000|2020-03-03 14:40:00|4781.9|4779.1|4773.2|4770.4|4789.9|4787.1|4770.7|4767.9|7977
1583246700000|2020-03-03 14:45:00|4772.9|4770.1|4785.7|4782.9|4785.9|4783.1|4770.7|4767.9|4895
1583247000000|2020-03-03 14:50:00|4785.1|4782.3|4752.9|4750.1|4785.1|4782.3|4750.4|4747.6|7263
1583247300000|2020-03-03 14:55:00|4753.1|4750.3|4766.4|4763.6|4768.4|4765.6|4749.1|4746.3|6192
1583247600000|2020-03-03 15:00:00|4766.9|4764.1|4841.7|4838.9|4872.1|4869.3|4766.4|4763.6|32016
1583247900000|2020-03-03 15:05:00|4841.4|4838.6|4785.4|4782.6|4847.2|4844.4|4771.9|4769.1|17972
1583248200000|2020-03-03 15:10:00|4785.9|4783.1|4755.4|4752.6|4803.4|4800.6|4745.9|4743.1|19333
1583248500000|2020-03-03 15:15:00|4755.7|4752.9|4751.7|4748.9|4755.7|4752.9|4720.9|4718.1|19136
1583248800000|2020-03-03 15:20:00|4751.4|4748.6|4789.7|4786.9|4802.7|4799.9|4750.9|4748.1|14321
1583249100000|2020-03-03 15:25:00|4789.1|4786.3|4778.7|4775.9|4798.7|4795.9|4776.4|4773.6|8152
1583249400000|2020-03-03 15:30:00|4778.4|4775.6|4791.4|4788.6|4798.7|4795.9|4777.7|4774.9|8442
1583249700000|2020-03-03 15:35:00|4791.7|4788.9|4800.9|4798.1|4809.7|4806.9|4787.7|4784.9|7794
1583250000000|2020-03-03 15:40:00|4801.4|4798.6|4850.2|4847.4|4851|4848.2|4793.9|4791.1|12808
1583250300000|2020-03-03 15:45:00|4850|4847.2|4819.2|4816.4|4850.2|4847.4|4816.4|4813.6|10214
1583250600000|2020-03-03 15:50:00|4820|4817.2|4822.2|4819.4|4828.2|4825.4|4800.2|4797.4|6428
1583250900000|2020-03-03 15:55:00|4821.7|4818.9|4837.2|4834.4|4842.2|4839.4|4817.2|4814.4|6257
1583251200000|2020-03-03 16:00:00|4836.4|4833.6|4810.2|4807.4|4842|4839.2|4804.8|4802|6109
1583251500000|2020-03-03 16:05:00|4810.4|4807.6|4790.2|4787.4|4810.4|4807.6|4777.8|4775|8849
1583251800000|2020-03-03 16:10:00|4791.2|4788.4|4752.2|4749.4|4791.2|4788.4|4751.2|4748.4|10000
1583252100000|2020-03-03 16:15:00|4753.2|4750.4|4748|4745.2|4775.2|4772.4|4746.2|4743.4|11009
1583252400000|2020-03-03 16:20:00|4747.7|4744.9|4709|4706.2|4755.2|4752.4|4708|4705.2|14363
1583252700000|2020-03-03 16:25:00|4709.2|4706.4|4715.7|4712.9|4720.5|4717.7|4687.7|4684.9|19342
1583253000000|2020-03-03 16:30:00|4715.9|4713.1|4747.4|4744.6|4751.5|4748.3|4709.7|4706.9|13246
1583253300000|2020-03-03 16:35:00|4747.7|4744.9|4741.7|4738.9|4755.2|4752.4|4716.7|4713.9|9828
1583253600000|2020-03-03 16:40:00|4742.5|4739.7|4738.7|4735.9|4746.5|4743.7|4723.5|4720.7|4797
1583253900000|2020-03-03 16:45:00|4739.5|4736.7|4726.2|4723.4|4743.7|4740.9|4721.6|4717|8319
1583254200000|2020-03-03 16:50:00|4725.4|4722.6|4758.5|4755.7|4764.5|4761.4|4724.2|4721.4|9359
1583254500000|2020-03-03 16:55:00|4758.7|4755.9|4755.5|4752.7|4763.7|4760.9|4749.7|4746.9|4507
1583254800000|2020-03-03 17:00:00|4756|4753.2|4763.5|4760.7|4765|4762.2|4741.2|4738.4|6791
1583255100000|2020-03-03 17:05:00|4763.2|4760.4|4778.5|4775.7|4783.1|4780.3|4763.2|4760.4|10999
1583255400000|2020-03-03 17:10:00|4778.8|4776|4756|4753.2|4781.5|4778.7|4750|4747.2|10779
1583255700000|2020-03-03 17:15:00|4756.2|4753.4|4770|4767.2|4774|4771.2|4756.2|4753.4|7513
1583256000000|2020-03-03 17:20:00|4769.5|4766.7|4771.5|4768.7|4774|4771.2|4762|4759.2|2868
1583256300000|2020-03-03 17:25:00|4772|4769.2|4752.7|4749.9|4776|4773.2|4746.5|4743.7|5050
1583256600000|2020-03-03 17:30:00|4753|4750.2|4743.7|4740.9|4757.7|4754.9|4736.7|4733.9|4795
1583256900000|2020-03-03 17:35:00|4743.5|4740.7|4742.7|4739.9|4744.5|4741.7|4731.7|4728.9|3527
1583257200000|2020-03-03 17:40:00|4742.5|4739.7|4739.5|4736.7|4745.5|4742.7|4735.7|4732.9|2935
1583257500000|2020-03-03 17:45:00|4738.7|4735.9|4747.7|4744.9|4759.7|4756.9|4737.5|4734.7|7032
1583257800000|2020-03-03 17:50:00|4748.5|4745.7|4730.7|4727.9|4749.5|4746.7|4729.7|4726.9|3301
1583258100000|2020-03-03 17:55:00|4730.5|4727.7|4741.7|4738.9|4744.7|4741.9|4728.2|4725.4|3184
1583258400000|2020-03-03 18:00:00|4741.2|4738.4|4724.7|4721.9|4741.2|4738.4|4721|4718.2|4244
1583258700000|2020-03-03 18:05:00|4725.3|4722.5|4713.7|4710.9|4731.7|4728.9|4712.7|4709.9|4657
1583259000000|2020-03-03 18:10:00|4714|4711.2|4710|4707.2|4719.5|4716.7|4706.2|4703.4|5574
1583259300000|2020-03-03 18:15:00|4709.7|4706.9|4695.2|4692.4|4716.7|4713.9|4694|4691.2|5392
1583259600000|2020-03-03 18:20:00|4695.5|4692.7|4695.7|4692.9|4703.3|4700.5|4680.2|4677.4|9886
1583259900000|2020-03-03 18:25:00|4695|4692.2|4691.7|4688.9|4698.5|4695.7|4672.5|4669.7|5531
1583260200000|2020-03-03 18:30:00|4692|4689.2|4705.7|4702.9|4705.7|4702.9|4679|4676.2|5127
1583260500000|2020-03-03 18:35:00|4704.7|4701.9|4714.7|4711.9|4725.2|4722.4|4702.7|4699.9|7642
1583260800000|2020-03-03 18:40:00|4714.5|4711.7|4690.5|4687.7|4721.5|4718.7|4689.5|4686.7|5309
1583261100000|2020-03-03 18:45:00|4690.7|4687.9|4692.7|4689.9|4704.7|4701.9|4689.7|4686.9|4105
1583261400000|2020-03-03 18:50:00|4693|4690.2|4685.7|4682.9|4695.5|4692.7|4682|4679.2|3948
1583261700000|2020-03-03 18:55:00|4685.8|4683|4678.5|4675.7|4691.5|4688.7|4673.8|4671|5078
1583262000000|2020-03-03 19:00:00|4677.7|4674.9|4670.8|4668|4693.5|4690.7|4663.8|4661|10852
1583262300000|2020-03-03 19:05:00|4671.5|4668.7|4659.2|4656.4|4672.5|4669.7|4657.5|4654.7|7271
1583262600000|2020-03-03 19:10:00|4658.8|4656|4690.3|4687.5|4691.5|4688.7|4657.8|4655|11493
1583262900000|2020-03-03 19:15:00|4690.8|4688|4700.3|4697.5|4704.8|4702|4681.3|4678.5|9164
1583263200000|2020-03-03 19:20:00|4700|4697.2|4698|4695.2|4716.3|4713.5|4695.5|4692.7|12589
1583263500000|2020-03-03 19:25:00|4698.3|4695.5|4732.6|4729.8|4736|4733.2|4696|4693.2|17261
1583263800000|2020-03-03 19:30:00|4732.3|4729.5|4721.3|4718.5|4735.8|4733|4717.1|4714.3|7779
1583264100000|2020-03-03 19:35:00|4721.1|4718.3|4708.3|4705.5|4721.3|4718.5|4707.3|4704.5|2821
1583264400000|2020-03-03 19:40:00|4707.8|4705|4712.3|4709.5|4715.3|4712.5|4705.3|4702.5|1992
1583264700000|2020-03-03 19:45:00|4713.5|4710.7|4729.3|4726.5|4730.1|4727.3|4711.3|4708.5|2301
1583265000000|2020-03-03 19:50:00|4729.1|4726.3|4739.1|4736.3|4741.1|4738.3|4724.3|4721.5|2717
1583265300000|2020-03-03 19:55:00|4738.8|4736|4745.1|4742.3|4745.3|4742.5|4737.3|4734.5|3227
1583265600000|2020-03-03 20:00:00|4745.6|4742.8|4750.1|4747.3|4752.1|4749.3|4740.5|4737.7|1969
1583265900000|2020-03-03 20:05:00|4750.6|4747.8|4746.6|4743.8|4751.8|4749|4744.1|4741.3|1590
1583266200000|2020-03-03 20:10:00|4746.8|4744|4758.8|4756|4762.1|4759.3|4744.1|4741.3|2610
1583266500000|2020-03-03 20:15:00|4759.1|4756.3|4754.8|4752|4761.3|4758.5|4751.8|4749|1274
1583266800000|2020-03-03 20:20:00|4754.6|4751.8|4751.3|4748.5|4757.6|4754.8|4748.3|4745.5|1297
1583267100000|2020-03-03 20:25:00|4751.1|4748.3|4757.8|4755|4763.6|4760.8|4750.8|4748|1599
1583267400000|2020-03-03 20:30:00|4758.1|4755.3|4746.8|4744|4758.8|4756|4741.8|4739|1668
1583267700000|2020-03-03 20:35:00|4746.6|4743.8|4736.8|4734|4751.8|4749|4734.6|4731.8|1523
1583268000000|2020-03-03 20:40:00|4736.6|4733.8|4744.8|4742|4749.8|4747|4734.6|4731.8|1689
1583268300000|2020-03-03 20:45:00|4744.6|4741.8|4743.6|4740.8|4753.1|4750.3|4740.6|4737.8|1474
1583268600000|2020-03-03 20:50:00|4743.1|4740.3|4734.8|4732|4744.8|4742|4726.6|4722.4|2278
1583268900000|2020-03-03 20:55:00|4734.6|4731.8|4735.8|4733|4741.9|4739.1|4728.8|4726|1218
1583269200000|2020-03-03 21:00:00|4735.6|4732.8|4744.8|4742|4746.8|4744|4731.8|4729|650
1583269500000|2020-03-03 21:05:00|4743.8|4741|4747.8|4745|4748.6|4745.8|4741.6|4738.8|390
1583269800000|2020-03-03 21:10:00|4748.1|4745.3|4739.8|4737|4749.8|4747|4738.1|4735.3|380
1583270100000|2020-03-03 21:15:00|4739.6|4736.8|4741.3|4738.5|4745.1|4742.3|4738.8|4736|111
1583270400000|2020-03-03 21:20:00|4741.8|4739|4741.9|4739.1|4743.6|4740.8|4740.8|4738|101
1583270700000|2020-03-03 21:25:00|4741.6|4738.8|4736.9|4734.1|4742.9|4740.1|4736.9|4734.1|176
1583271000000|2020-03-03 21:30:00|4737.9|4735.1|4726.9|4724.1|4741.9|4739.1|4726.9|4724.1|685
1583271300000|2020-03-03 21:35:00|4727.6|4724.8|4720.9|4718.1|4730.9|4728.1|4720.6|4717.8|435
1583271600000|2020-03-03 21:40:00|4720.6|4717.8|4718.9|4716.1|4721.1|4718.3|4714.9|4712.1|300
1583271900000|2020-03-03 21:45:00|4719.4|4716.6|4730.4|4727.6|4732.9|4730.1|4718.4|4715.6|626
1583272200000|2020-03-03 21:50:00|4730.1|4727.3|4718.1|4715.3|4730.6|4727.8|4717.3|4714.5|399
1583272500000|2020-03-03 21:55:00|4717.8|4715|4718.8|4716|4722.7|4719.5|4716.3|4713.5|293
1583276400000|2020-03-03 23:00:00|4706.4|4703.6|4695.9|4693.1|4716.6|4713.8|4688.4|4685.6|1014
1583276700000|2020-03-03 23:05:00|4696.4|4693.6|4704.9|4702.1|4709.4|4706.6|4696.4|4693.6|420
1583277000000|2020-03-03 23:10:00|4705.4|4702.6|4711.4|4708.6|4713.2|4710|4700.4|4697.6|815
1583277300000|2020-03-03 23:15:00|4710.9|4708.1|4711.6|4708.8|4713.1|4710.3|4705.1|4702.3|192
1583277600000|2020-03-03 23:20:00|4711.9|4709.1|4722.9|4720.1|4724.6|4721.8|4711.9|4709.1|494
1583277900000|2020-03-03 23:25:00|4722.4|4719.6|4717.4|4714.6|4729.4|4726.6|4716.4|4713.6|376
1583278200000|2020-03-03 23:30:00|4717.1|4714.3|4703.4|4700.6|4717.4|4714.6|4700.4|4697.6|626
1583278500000|2020-03-03 23:35:00|4702.9|4700.1|4706.1|4703.3|4709.9|4707.1|4700.4|4697.6|366
1583278800000|2020-03-03 23:40:00|4706.4|4703.6|4704.9|4702.1|4706.4|4703.6|4702.4|4699.6|259
1583279100000|2020-03-03 23:45:00|4704.6|4701.8|4709.4|4706.6|4713.4|4710.6|4700.4|4697.6|433
1583279400000|2020-03-03 23:50:00|4709.1|4706.3|4706.4|4703.6|4709.1|4706.3|4704.4|4701.6|171
1583279700000|2020-03-03 23:55:00|4706.9|4704.1|4711.1|4708.3|4711.4|4708.6|4703.4|4700.6|244
1583280000000|2020-03-04 00:00:00|4710.6|4707.8|4713.4|4710.6|4717.4|4714.6|4709.1|4706.3|480
1583280300000|2020-03-04 00:05:00|4713.6|4710.8|4728.4|4725.6|4733.4|4730.6|4713.6|4710.8|1146
1583280600000|2020-03-04 00:10:00|4727.6|4724.8|4728.4|4725.6|4738.6|4735.8|4727.2|4724.4|1255
1583280900000|2020-03-04 00:15:00|4729.2|4726.4|4732.4|4729.6|4738.4|4735.6|4729.2|4726.4|535
1583281200000|2020-03-04 00:20:00|4732.7|4729.9|4733.4|4730.6|4739.7|4736.9|4731.4|4728.6|429
1583281500000|2020-03-04 00:25:00|4733.1|4730.3|4730.4|4727.6|4735.2|4732.4|4728.1|4725|348
1583281800000|2020-03-04 00:30:00|4730.9|4728.1|4746.4|4743.6|4748.4|4745.6|4730.9|4728.1|918
1583282100000|2020-03-04 00:35:00|4745.4|4742.6|4742.9|4740.1|4754.4|4751.6|4742.4|4739.6|1116
1583282400000|2020-03-04 00:40:00|4744.2|4741.4|4751.9|4749.1|4754.9|4752.1|4743.9|4741.1|587
1583282700000|2020-03-04 00:45:00|4752.4|4749.6|4746.4|4743.6|4753.4|4750.6|4744.4|4741.6|376
1583283000000|2020-03-04 00:50:00|4746.9|4744.1|4748.4|4745.6|4751.4|4748.6|4744.4|4741.6|353
1583283300000|2020-03-04 00:55:00|4747.9|4745.1|4758.4|4755.6|4763.2|4760.4|4746.4|4743.6|771
1583283600000|2020-03-04 01:00:00|4758.7|4755.9|4785.4|4782.6|4791.7|4788.9|4758.7|4755.9|4400
1583283900000|2020-03-04 01:05:00|4785.9|4783.1|4802.7|4799.9|4814.2|4811.4|4785.9|4783.1|3242
1583284200000|2020-03-04 01:10:00|4802.4|4799.6|4799.9|4797.1|4810.7|4807.9|4796.9|4794.1|2531
1583284500000|2020-03-04 01:15:00|4798.9|4796.1|4789.4|4786.6|4802.8|4799.6|4788.2|4785.4|2334
1583284800000|2020-03-04 01:20:00|4788.7|4785.9|4785.4|4782.6|4790.7|4787.9|4782.7|4779.9|1070
1583285100000|2020-03-04 01:25:00|4785.7|4782.9|4786.4|4783.6|4795.4|4792.6|4785.4|4782.6|829
1583285400000|2020-03-04 01:30:00|4785.4|4782.6|4777.4|4774.6|4791.9|4789.1|4775.2|4772.4|1382
1583285700000|2020-03-04 01:35:00|4777.7|4774.9|4777.4|4774.6|4784.4|4781.6|4775.4|4772.6|740
1583286000000|2020-03-04 01:40:00|4777.7|4774.9|4777.4|4774.6|4782.4|4779.6|4776.4|4773.6|497
1583286300000|2020-03-04 01:45:00|4777.7|4774.9|4776.4|4773.6|4785.4|4782.6|4774.4|4771.6|861
1583286600000|2020-03-04 01:50:00|4776.2|4773.4|4791.4|4788.6|4791.4|4788.6|4775.4|4772.6|1023
1583286900000|2020-03-04 01:55:00|4790.4|4787.6|4789.4|4786.6|4795.4|4792.6|4786.4|4783.6|772
1583287200000|2020-03-04 02:00:00|4788.9|4786.1|4780.9|4778.1|4788.9|4786.1|4780.2|4777.4|1450
1583287500000|2020-03-04 02:05:00|4780.2|4777.4|4780.9|4778.1|4785.9|4783.1|4780.2|4777.4|576
1583287800000|2020-03-04 02:10:00|4781.9|4779.1|4773.9|4771.1|4782.9|4780.1|4773.9|4771.1|638
1583288100000|2020-03-04 02:15:00|4774.2|4771.4|4779.9|4777.1|4781.9|4779.1|4772.4|4769.6|686
1583288400000|2020-03-04 02:20:00|4780.4|4777.6|4783.9|4781.1|4789.9|4787.1|4778.9|4776.1|638
1583288700000|2020-03-04 02:25:00|4784.2|4781.4|4786.4|4783.6|4788.4|4785.6|4782.4|4779.6|596
1583289000000|2020-03-04 02:30:00|4785.9|4783.1|4793.4|4790.6|4794.4|4791.6|4782.4|4779.6|696
1583289300000|2020-03-04 02:35:00|4794|4791.2|4787.4|4784.6|4794.7|4791.9|4787.4|4784.6|563
1583289600000|2020-03-04 02:40:00|4787.9|4785.1|4792.9|4790.1|4796.9|4794.1|4787.7|4784.9|543
1583289900000|2020-03-04 02:45:00|4793.4|4790.6|4790.9|4788.1|4799.7|4796.9|4788.7|4785.9|879
1583290200000|2020-03-04 02:50:00|4791.5|4788.7|4791.5|4788.7|4792.5|4789.7|4783.5|4780.7|937
1583290500000|2020-03-04 02:55:00|4790.5|4787.7|4792.7|4789.9|4793.5|4790.7|4789.5|4786.7|668
1583290800000|2020-03-04 03:00:00|4792.5|4789.7|4793.5|4790.7|4794.5|4791.7|4790.5|4787.7|561
1583291100000|2020-03-04 03:05:00|4793.7|4790.9|4807.5|4804.7|4807.5|4804.7|4793.5|4790.7|918
1583291400000|2020-03-04 03:10:00|4808|4805.2|4801.5|4798.7|4810.5|4807.7|4800.7|4797.9|855
1583291700000|2020-03-04 03:15:00|4800.9|4798.1|4818.5|4815.7|4824.5|4821.7|4799.7|4796.9|2092
1583292000000|2020-03-04 03:20:00|4817.9|4815.1|4805.5|4802.7|4818.5|4815.7|4804.7|4801.9|1103
1583292300000|2020-03-04 03:25:00|4806.2|4803.4|4808.5|4805.7|4813.5|4810.7|4805.5|4802.7|704
1583292600000|2020-03-04 03:30:00|4808|4805.2|4803.5|4800.7|4811.5|4808.7|4802.5|4799.7|661
1583292900000|2020-03-04 03:35:00|4803.7|4800.9|4801.5|4798.7|4804.2|4801.4|4799.7|4796.9|504
1583293200000|2020-03-04 03:40:00|4801.7|4798.9|4801.5|4798.7|4805.7|4802.9|4801.5|4798.7|466
1583293500000|2020-03-04 03:45:00|4801|4798.2|4797.5|4794.7|4801.5|4798.7|4794.7|4791.9|709
1583293800000|2020-03-04 03:50:00|4797|4794.2|4797.5|4794.7|4798.5|4795.7|4794.7|4791.9|530
1583294100000|2020-03-04 03:55:00|4797|4794.2|4801.5|4798.7|4801.7|4798.9|4796.7|4793.9|315
1583294400000|2020-03-04 04:00:00|4801|4798.2|4795.5|4792.7|4801.7|4798.9|4792.5|4789.7|702
1583294700000|2020-03-04 04:05:00|4795.2|4792.4|4796.7|4793.9|4798.7|4795.9|4793.2|4790.4|372
1583295000000|2020-03-04 04:10:00|4796.5|4793.7|4798.5|4795.7|4800|4797.2|4796.5|4793.7|280
1583295300000|2020-03-04 04:15:00|4798|4795.2|4802.7|4799.9|4803.2|4800.4|4797|4794.2|415
1583295600000|2020-03-04 04:20:00|4803|4800.2|4800.7|4797.9|4803|4800.2|4799.7|4796.9|229
1583295900000|2020-03-04 04:25:00|4800.5|4797.7|4799.5|4796.7|4801.5|4798.7|4796.7|4793.9|671
1583296200000|2020-03-04 04:30:00|4799|4796.2|4799.5|4796.7|4801.2|4798.4|4795.7|4792.9|360
1583296500000|2020-03-04 04:35:00|4798.7|4795.9|4801.5|4798.7|4802.5|4799.7|4794.7|4791.9|305
1583296800000|2020-03-04 04:40:00|4802|4799.2|4803.5|4800.7|4804|4801.2|4800.2|4797.4|299
1583297100000|2020-03-04 04:45:00|4802.7|4799.9|4802.5|4799.7|4806|4803.2|4801.7|4798.9|276
1583297400000|2020-03-04 04:50:00|4802|4799.2|4801.5|4798.7|4803.5|4800.7|4799.7|4796.9|257
1583297700000|2020-03-04 04:55:00|4801.7|4798.9|4801.5|4798.7|4802.7|4799.9|4797.7|4794.9|383
1583298000000|2020-03-04 05:00:00|4801.2|4798.4|4794.5|4791.7|4801.2|4798.4|4793.3|4790.5|391
1583298300000|2020-03-04 05:05:00|4794.3|4791.5|4794.5|4791.7|4797.5|4794.7|4793.7|4790.9|422
1583298600000|2020-03-04 05:10:00|4794.2|4791.4|4793.5|4790.7|4795.5|4792.7|4791.5|4788.7|460
1583298900000|2020-03-04 05:15:00|4793.2|4790.4|4791.5|4788.7|4793.2|4790.4|4789.5|4786.7|368
1583299200000|2020-03-04 05:20:00|4791.8|4789|4794.5|4791.7|4794.8|4792|4791.8|4789|244
1583299500000|2020-03-04 05:25:00|4794.8|4792|4793.5|4790.7|4797.8|4795|4793.5|4790.7|294
1583299800000|2020-03-04 05:30:00|4793.8|4791|4791.5|4788.7|4798.5|4795.7|4789.5|4786.7|723
1583300100000|2020-03-04 05:35:00|4792.5|4789.7|4792.5|4789.7|4793.8|4791|4791.5|4788.7|232
1583300400000|2020-03-04 05:40:00|4793.5|4790.7|4795.3|4792.5|4796.5|4793.7|4791.8|4789|367
1583300700000|2020-03-04 05:45:00|4794.8|4792|4803.5|4800.7|4806.3|4803.5|4794.8|4792|859
1583301000000|2020-03-04 05:50:00|4802.8|4800|4804.5|4801.7|4808.5|4805.7|4801.5|4798.7|651
1583301300000|2020-03-04 05:55:00|4804.3|4801.5|4801.8|4799|4804.5|4801.7|4800.8|4798|411
1583301600000|2020-03-04 06:00:00|4801.5|4798.7|4793.5|4790.7|4802.8|4800|4791.8|4789|989
1583301900000|2020-03-04 06:05:00|4793.8|4791|4800.5|4797.7|4803.3|4800.5|4792.8|4790|887
1583302200000|2020-03-04 06:10:00|4801|4798.2|4798.5|4795.7|4804.5|4801.7|4795.5|4792.7|601
1583302500000|2020-03-04 06:15:00|4797.5|4794.7|4796.5|4793.7|4802.3|4799.5|4796.5|4793.7|533
1583302800000|2020-03-04 06:20:00|4796.8|4794|4796.3|4793.5|4799.5|4796.7|4792.8|4790|461
1583303100000|2020-03-04 06:25:00|4795.8|4793|4784.8|4782|4798.3|4795.5|4784.5|4781.7|1020
1583303400000|2020-03-04 06:30:00|4785.3|4782.5|4789.3|4786.5|4789.3|4786.5|4780.8|4778|937
1583303700000|2020-03-04 06:35:00|4789|4786.2|4783.5|4780.7|4789|4786.2|4782.5|4779.7|439
1583304000000|2020-03-04 06:40:00|4783.3|4780.5|4787.5|4784.7|4789.3|4786.5|4782.5|4779.7|398
1583304300000|2020-03-04 06:45:00|4788.3|4785.5|4782.3|4779.5|4788.3|4785.5|4782|4779.2|528
1583304600000|2020-03-04 06:50:00|4781.8|4779|4781.3|4778.5|4783.3|4780.5|4778.3|4775.5|485
1583304900000|2020-03-04 06:55:00|4781.5|4778.7|4781.3|4778.5|4783.3|4780.5|4780.3|4777.5|490
1583305200000|2020-03-04 07:00:00|4781.5|4778.7|4786.3|4783.5|4786.3|4783.5|4779.3|4776.5|902
1583305500000|2020-03-04 07:05:00|4785.3|4782.5|4787.5|4784.7|4793.8|4791|4777|4774.2|1489
1583305800000|2020-03-04 07:10:00|4788|4785.2|4785.3|4782.5|4788.3|4785.5|4779.3|4776.5|1099
1583306100000|2020-03-04 07:15:00|4785.5|4782.7|4782.6|4779.8|4790.1|4787.3|4780.3|4777.5|1048
1583306400000|2020-03-04 07:20:00|4782.3|4779.5|4774.6|4771.8|4782.8|4780|4774.3|4771.5|998
1583306700000|2020-03-04 07:25:00|4774.3|4771.5|4767.3|4764.5|4777.3|4774.5|4765.8|4763|1372
1583307000000|2020-03-04 07:30:00|4766.8|4764|4754.1|4751.3|4767.1|4764.3|4748|4745.2|4742
1583307300000|2020-03-04 07:35:00|4753.8|4751|4753.1|4750.3|4758.1|4755.3|4751.1|4748.3|1298
1583307600000|2020-03-04 07:40:00|4752.8|4750|4752.1|4749.3|4757.8|4755|4751.1|4748.3|2195
1583307900000|2020-03-04 07:45:00|4752.6|4749.8|4750.8|4748|4756.1|4753.3|4750.1|4747.3|965
1583308200000|2020-03-04 07:50:00|4751.1|4748.3|4747.8|4745|4754.1|4751.3|4747.1|4744.3|1073
1583308500000|2020-03-04 07:55:00|4747.3|4744.5|4749.3|4746.5|4750.3|4747.5|4743.3|4740.5|1260
1583308800000|2020-03-04 08:00:00|4749.1|4746.3|4737.1|4734.3|4750.8|4748|4734.1|4731.3|3031
1583309100000|2020-03-04 08:05:00|4737.6|4734.8|4744.1|4741.3|4749.8|4747|4735.3|4732.5|2372
1583309400000|2020-03-04 08:10:00|4743.8|4741|4734.8|4732|4744.1|4741.3|4730.8|4728|2147
1583309700000|2020-03-04 08:15:00|4734.3|4731.5|4739.1|4736.3|4741.8|4739|4732.3|4729.5|1592
1583310000000|2020-03-04 08:20:00|4738.8|4736|4735.3|4732.5|4742.1|4739.3|4729.8|4727|1819
1583310300000|2020-03-04 08:25:00|4735.6|4732.8|4726.1|4723.3|4735.8|4733|4719.1|4716.3|3321
1583310600000|2020-03-04 08:30:00|4726.3|4723.5|4744.6|4741.8|4745.6|4742.8|4724.8|4722|2955
1583310900000|2020-03-04 08:35:00|4743.6|4740.8|4750.8|4748|4752.8|4750|4739.8|4737|2515
1583311200000|2020-03-04 08:40:00|4751.3|4748.5|4743.8|4741|4751.8|4749|4742.1|4739.3|1364
1583311500000|2020-03-04 08:45:00|4743.1|4740.3|4736.3|4733.5|4744.8|4742|4735.3|4732.5|1696
1583311800000|2020-03-04 08:50:00|4736.6|4733.8|4746.1|4743.3|4752.8|4750|4736.6|4733.8|1683
1583312100000|2020-03-04 08:55:00|4745.8|4743|4739.3|4736.5|4747.8|4745|4737.8|4735|1159
1583312400000|2020-03-04 09:00:00|4739.1|4736.3|4750.8|4748|4752.8|4750|4739.1|4736.3|1709
1583312700000|2020-03-04 09:05:00|4751.1|4748.3|4737.1|4734.3|4752.8|4750|4732.8|4730|1726
1583313000000|2020-03-04 09:10:00|4737.3|4734.5|4736.8|4734|4746.1|4743.3|4733.1|4730.3|1232
1583313300000|2020-03-04 09:15:00|4736.1|4733.3|4746.1|4743.3|4746.1|4743.3|4730.1|4727.3|1450
1583313600000|2020-03-04 09:20:00|4745.8|4743|4751.3|4748.5|4751.3|4748.5|4743.1|4740.3|1263
1583313900000|2020-03-04 09:25:00|4751.8|4749|4756.1|4753.3|4764.8|4762|4749.8|4747|2662
1583314200000|2020-03-04 09:30:00|4756.6|4753.8|4758.1|4755.3|4764.1|4761.3|4750.1|4747.3|2106
1583314500000|2020-03-04 09:35:00|4758.3|4755.5|4764.1|4761.3|4772.1|4769.3|4757.1|4754.3|2117
1583314800000|2020-03-04 09:40:00|4764.4|4761.6|4766.1|4763.3|4774.1|4771.3|4762.3|4759.5|1985
1583315100000|2020-03-04 09:45:00|4766.4|4763.6|4763.9|4761.1|4768.9|4766.1|4761.1|4758.3|1708
1583315400000|2020-03-04 09:50:00|4763.6|4760.8|4758.4|4755.6|4772.9|4770.1|4758.1|4755.3|2323
1583315700000|2020-03-04 09:55:00|4759.1|4756.3|4764.4|4761.6|4766.1|4763.3|4753.4|4750.6|1244
1583316000000|2020-03-04 10:00:00|4764.6|4761.8|4768.4|4765.6|4770.1|4767.3|4757.4|4754.6|935
1583316300000|2020-03-04 10:05:00|4769.1|4766.3|4809.1|4806.3|4810.4|4807.6|4764.4|4761.6|7651
1583316600000|2020-03-04 10:10:00|4808.9|4806.1|4809.6|4806.8|4823.2|4820.3|4799.1|4796.3|6588
1583316900000|2020-03-04 10:15:00|4809.1|4806.3|4804.4|4801.6|4816.1|4813.3|4802.4|4799.6|2576
1583317200000|2020-03-04 10:20:00|4805.1|4802.3|4799.1|4796.3|4806.1|4803.3|4793.4|4790.6|2231
1583317500000|2020-03-04 10:25:00|4798.6|4795.8|4780.9|4778.1|4800.1|4797.3|4780.4|4777.6|3103
1583317800000|2020-03-04 10:30:00|4781.1|4778.3|4783.1|4780.3|4790.1|4787.3|4779.4|4776.6|2211
1583318100000|2020-03-04 10:35:00|4782.9|4780.1|4788.9|4786.1|4790.9|4788.1|4780.9|4778.1|1360
1583318400000|2020-03-04 10:40:00|4788.4|4785.6|4786.1|4783.3|4796.9|4794.1|4785.1|4782.3|1178
1583318700000|2020-03-04 10:45:00|4786.6|4783.8|4788.1|4785.3|4790.9|4788.1|4781.4|4778.6|968
1583319000000|2020-03-04 10:50:00|4788.6|4785.8|4788.1|4785.3|4795.1|4792.3|4787.1|4784.3|1635
1583319300000|2020-03-04 10:55:00|4788.6|4785.8|4778.1|4775.3|4788.9|4786.1|4774.1|4771.3|2238
1583319600000|2020-03-04 11:00:00|4777.4|4774.6|4777.9|4775.1|4782.1|4779.3|4775.1|4772.3|1213
1583319900000|2020-03-04 11:05:00|4778.1|4775.3|4769.1|4766.3|4780.9|4778.1|4766.9|4764.1|1768
1583320200000|2020-03-04 11:10:00|4769.4|4766.6|4757.1|4754.3|4769.4|4766.6|4747.4|4744.6|4263
1583320500000|2020-03-04 11:15:00|4756.9|4754.1|4751.1|4748.3|4758.1|4755.3|4747.1|4744.3|1509
1583320800000|2020-03-04 11:20:00|4751.4|4748.6|4762.1|4759.3|4762.9|4760.1|4750.1|4747.3|1514
1583321100000|2020-03-04 11:25:00|4761.9|4759.1|4765.9|4763.1|4769.1|4766.3|4759.1|4756.3|1384
1583321400000|2020-03-04 11:30:00|4765.6|4762.8|4772.1|4769.3|4774.1|4771.3|4764.9|4762.1|1424
1583321700000|2020-03-04 11:35:00|4772.9|4770.1|4778.9|4776.1|4783.9|4781.1|4772.6|4769.8|1518
1583322000000|2020-03-04 11:40:00|4778.4|4775.6|4786.1|4783.3|4788.4|4785.6|4778.1|4775.3|1485
1583322300000|2020-03-04 11:45:00|4785.9|4783.1|4787.2|4784.4|4791.1|4788.3|4784.2|4781.4|1383
1583322600000|2020-03-04 11:50:00|4787.4|4784.6|4791.2|4788.4|4798.2|4795.4|4787.2|4784.4|1460
1583322900000|2020-03-04 11:55:00|4791.4|4788.6|4796.2|4793.4|4796.2|4793.4|4786.2|4783.4|1455
1583323200000|2020-03-04 12:00:00|4795.9|4793.1|4790.2|4787.4|4803.2|4800.4|4782.4|4779.6|2791
1583323500000|2020-03-04 12:05:00|4790.4|4787.6|4804.2|4801.4|4804.9|4802.1|4790.2|4787.4|2197
1583323800000|2020-03-04 12:10:00|4803.9|4801.1|4800.2|4797.4|4813.2|4810.4|4797.2|4794.4|3108
1583324100000|2020-03-04 12:15:00|4800.7|4797.9|4804.2|4801.4|4806.2|4803.4|4790.7|4787.9|2161
1583324400000|2020-03-04 12:20:00|4804.9|4802.1|4817.9|4815.1|4823|4819.6|4802.2|4799.4|3210
1583324700000|2020-03-04 12:25:00|4818.2|4815.4|4823.4|4820.6|4830.9|4828.1|4815.2|4812.4|5387
1583325000000|2020-03-04 12:30:00|4823.7|4820.9|4822.4|4819.6|4824.2|4821.4|4815.2|4812.4|2387
1583325300000|2020-03-04 12:35:00|4822.2|4819.4|4806.2|4803.4|4828.2|4825.4|4790.7|4787.9|7905
1583325600000|2020-03-04 12:40:00|4805.7|4802.9|4812.2|4809.4|4815.9|4813.1|4800.2|4797.4|4281
1583325900000|2020-03-04 12:45:00|4812.7|4809.9|4821.2|4818.4|4828.9|4826.1|4812.7|4809.9|3475
1583326200000|2020-03-04 12:50:00|4820.9|4818.1|4808.2|4805.4|4821.2|4818.4|4808.2|4805.4|1079
1583326500000|2020-03-04 12:55:00|4807.7|4804.9|4801.4|4798.6|4812.2|4809.4|4801.4|4798.6|1987
1583326800000|2020-03-04 13:00:00|4801.9|4799.1|4796.9|4794.1|4805.4|4802.6|4795.9|4793.1|3638
1583327100000|2020-03-04 13:05:00|4797.2|4794.4|4790.2|4787.4|4800.4|4797.6|4789.4|4786.6|2734
1583327400000|2020-03-04 13:10:00|4789.9|4787.1|4793.9|4791.1|4797.4|4794.6|4786.2|4783.4|2497
1583327700000|2020-03-04 13:15:00|4793.7|4790.9|4799.2|4796.4|4814.7|4811.9|4793.2|4790.4|8186
1583328000000|2020-03-04 13:20:00|4798.9|4796.1|4804.9|4802.1|4807.2|4804.4|4795.2|4792.4|3570
1583328300000|2020-03-04 13:25:00|4805.2|4802.4|4798.2|4795.4|4811.2|4808.4|4794.9|4792.1|2991
1583328600000|2020-03-04 13:30:00|4797.9|4795.1|4800.4|4797.6|4801.9|4799.1|4793.4|4790.6|2033
1583328900000|2020-03-04 13:35:00|4800.7|4797.9|4800.9|4798.1|4812.2|4809.4|4797.9|4795.1|2222
1583329200000|2020-03-04 13:40:00|4801.2|4798.4|4814.2|4811.4|4817.7|4814.9|4800.2|4797.4|2427
1583329500000|2020-03-04 13:45:00|4814.7|4811.9|4819.9|4817.1|4824.2|4821.4|4814.4|4811.6|2700
1583329800000|2020-03-04 13:50:00|4819.4|4816.6|4817.7|4814.9|4822.2|4819.4|4810.9|4808.1|2418
1583330100000|2020-03-04 13:55:00|4817.9|4815.1|4811|4808.2|4821.2|4818.4|4806.2|4803.4|2331
1583330400000|2020-03-04 14:00:00|4810.7|4807.9|4806.2|4803.4|4819.5|4816.7|4797.5|4794.7|6046
1583330700000|2020-03-04 14:05:00|4806|4803.2|4834|4831.2|4838|4835.2|4804.7|4801.9|8561
1583331000000|2020-03-04 14:10:00|4833.5|4830.7|4831|4828.2|4841|4838.2|4827|4824.2|6430
1583331300000|2020-03-04 14:15:00|4830.7|4827.9|4830|4827.2|4834|4831.2|4824|4821.2|3407
1583331600000|2020-03-04 14:20:00|4830.2|4827.4|4841|4838.2|4842.5|4839.7|4829|4826.2|4399
1583331900000|2020-03-04 14:25:00|4841.5|4838.7|4839.5|4836.7|4845|4842.2|4833|4830.2|4055
1583332200000|2020-03-04 14:30:00|4840.2|4837.4|4837|4834.2|4850|4847.2|4835.7|4832.9|6869
1583332500000|2020-03-04 14:35:00|4836.7|4833.9|4833|4830.2|4838.3|4835.2|4820.7|4817.9|8440
1583332800000|2020-03-04 14:40:00|4832.7|4829.9|4829|4826.2|4842.2|4839.4|4819.2|4816.4|4767
1583333100000|2020-03-04 14:45:00|4828.7|4825.9|4819|4816.2|4834.5|4831.7|4817|4814.2|5264
1583333400000|2020-03-04 14:50:00|4818.2|4815.4|4800.7|4797.9|4822|4819.2|4800.7|4797.9|7907
1583333700000|2020-03-04 14:55:00|4801|4798.2|4805.2|4802.4|4812|4809.2|4798.7|4795.9|3898
1583334000000|2020-03-04 15:00:00|4805.7|4802.9|4802.7|4799.9|4823.5|4820.7|4799|4796.2|7132
1583334300000|2020-03-04 15:05:00|4803|4800.2|4807.7|4804.9|4819|4816.2|4798.7|4795.9|7545
1583334600000|2020-03-04 15:10:00|4807.5|4804.7|4802.5|4799.7|4812|4809.2|4799.5|4796.7|4004
1583334900000|2020-03-04 15:15:00|4802|4799.2|4813.7|4810.9|4816|4813.2|4796.7|4793.9|4624
1583335200000|2020-03-04 15:20:00|4814.5|4811.7|4826|4823.2|4850.5|4847.7|4810.7|4807.9|11296
1583335500000|2020-03-04 15:25:00|4826.2|4823.4|4812.5|4809.7|4829.7|4826.9|4806|4803.2|10094
1583335800000|2020-03-04 15:30:00|4813.3|4809.3|4793.2|4790.4|4838.5|4835.7|4792.7|4789.9|16713
1583336100000|2020-03-04 15:35:00|4792.2|4789.4|4802|4799.2|4817.2|4814.4|4792.2|4789.4|8980
1583336400000|2020-03-04 15:40:00|4801.5|4798.7|4810|4807.2|4813|4810.2|4799.2|4796.4|6308
1583336700000|2020-03-04 15:45:00|4810.5|4807.7|4792.5|4789.7|4813.5|4810.7|4787.7|4784.9|6746
1583337000000|2020-03-04 15:50:00|4792.7|4789.9|4785.7|4782.9|4796.7|4793.9|4781.5|4778.7|5848
1583337300000|2020-03-04 15:55:00|4785.5|4782.7|4777.5|4774.7|4791|4788.2|4776.5|4773.7|4143
1583337600000|2020-03-04 16:00:00|4777.8|4775|4784.3|4781.5|4795.3|4792.5|4777|4774.2|4253
1583337900000|2020-03-04 16:05:00|4785|4782.2|4790|4787.2|4792.3|4789.5|4776|4773.2|3864
1583338200000|2020-03-04 16:10:00|4789.8|4787|4784|4781.2|4794.3|4791.5|4781.3|4778.5|3215
1583338500000|2020-03-04 16:15:00|4784.3|4781.5|4776.3|4773.5|4789|4786.2|4775|4772.2|3511
1583338800000|2020-03-04 16:20:00|4776.8|4774|4763.3|4760.5|4779|4776.2|4752|4749.2|15480
1583339100000|2020-03-04 16:25:00|4763|4760.2|4743.5|4740.7|4769.3|4766.5|4734.3|4731.5|8551
1583339400000|2020-03-04 16:30:00|4743.3|4740.5|4731.3|4728.5|4752|4749.2|4715.3|4712.5|12655
1583339700000|2020-03-04 16:35:00|4731|4728.2|4733.3|4730.5|4736.3|4733.5|4719.5|4716.7|4856
1583340000000|2020-03-04 16:40:00|4732.8|4730|4731.3|4728.5|4740.5|4737.7|4723.5|4720.7|4632
1583340300000|2020-03-04 16:45:00|4731.5|4728.7|4696.5|4693.7|4732.3|4729.5|4690.5|4687.7|12307
1583340600000|2020-03-04 16:50:00|4696.3|4693.5|4684.8|4682|4709.8|4707|4681.3|4678.5|16237
1583340900000|2020-03-04 16:55:00|4684.5|4681.7|4694|4691.2|4697.5|4694.7|4680.8|4678|5772
1583341200000|2020-03-04 17:00:00|4694.3|4691.5|4710.5|4707.7|4719.8|4717|4694.3|4691.5|9223
1583341500000|2020-03-04 17:05:00|4710.3|4707.5|4706.3|4703.5|4715.3|4712.5|4697.5|4694.7|4201
1583341800000|2020-03-04 17:10:00|4706|4703.2|4699.5|4696.7|4714.5|4711.7|4696.5|4693.7|3920
1583342100000|2020-03-04 17:15:00|4699.8|4697|4683.5|4680.7|4705.3|4702.5|4675.3|4672.5|7244
1583342400000|2020-03-04 17:20:00|4684|4681.2|4704.3|4701.5|4705.3|4702.5|4683.5|4680.7|5210
1583342700000|2020-03-04 17:25:00|4704.8|4702|4722.8|4720|4725|4722.2|4701.5|4698.7|6322
1583343000000|2020-03-04 17:30:00|4722.3|4719.5|4726.3|4723.5|4730.3|4727.5|4721.5|4718.7|3735
1583343300000|2020-03-04 17:35:00|4726.5|4723.7|4730|4727.2|4737.5|4734.7|4723.3|4720.5|5246
1583343600000|2020-03-04 17:40:00|4730.3|4727.5|4733.3|4730.5|4735.8|4733|4721.8|4719|3789
1583343900000|2020-03-04 17:45:00|4734|4731.2|4741.3|4738.5|4755.4|4751.7|4730.3|4727.5|6930
1583344200000|2020-03-04 17:50:00|4741|4738.2|4745.3|4742.5|4753.4|4750.5|4738.3|4735.5|3561
1583344500000|2020-03-04 17:55:00|4745.5|4742.7|4744.3|4741.5|4748.3|4745.5|4739.3|4736.5|2378
1583344800000|2020-03-04 18:00:00|4745|4742.2|4748.3|4745.5|4755.3|4752.5|4743.3|4740.5|3781
1583345100000|2020-03-04 18:05:00|4748.6|4745.8|4752.3|4749.5|4756.3|4753.5|4747.3|4744.5|2888
1583345400000|2020-03-04 18:10:00|4752.8|4750|4752.3|4749.5|4755|4752.2|4741.6|4738.8|3559
1583345700000|2020-03-04 18:15:00|4752.6|4749.8|4758.3|4755.5|4760.3|4757.5|4748.6|4745.8|3126
1583346000000|2020-03-04 18:20:00|4758.1|4755.3|4755.3|4752.5|4763.6|4760.8|4753.8|4751|2874
1583346300000|2020-03-04 18:25:00|4754.8|4752|4741.6|4738.8|4758.6|4755.8|4732.6|4729.8|5120
1583346600000|2020-03-04 18:30:00|4741.3|4738.5|4737.1|4734.3|4743.3|4740.5|4731.3|4728.5|3920
1583346900000|2020-03-04 18:35:00|4736.8|4734|4721.1|4718.3|4742.6|4739.8|4719.3|4716.5|3535
1583347200000|2020-03-04 18:40:00|4721.3|4718.5|4724.6|4721.8|4727.3|4724.5|4718.3|4715.5|3609
1583347500000|2020-03-04 18:45:00|4724.8|4722|4728.8|4726|4736.8|4734|4721.3|4718.5|3589
1583347800000|2020-03-04 18:50:00|4728.6|4725.8|4736.3|4733.5|4736.3|4733.5|4727.6|4724.8|2652
1583348100000|2020-03-04 18:55:00|4737.3|4734.5|4717.6|4714.8|4740.6|4737.8|4715.3|4712.5|4097
1583348400000|2020-03-04 19:00:00|4717.3|4714.5|4712.1|4709.3|4722.3|4719.5|4707.6|4704.8|3686
1583348700000|2020-03-04 19:05:00|4711.6|4708.8|4703.3|4700.5|4713.3|4710.5|4702.1|4699.3|2098
1583349000000|2020-03-04 19:10:00|4703.1|4700.3|4708.3|4705.5|4709.1|4706.3|4695.6|4692.8|3122
1583349300000|2020-03-04 19:15:00|4707.8|4705|4707.6|4704.8|4719.1|4716.3|4705.6|4702.8|5335
1583349600000|2020-03-04 19:20:00|4707.8|4705|4721.3|4718.5|4728.6|4725.8|4704.3|4701.5|5368
1583349900000|2020-03-04 19:25:00|4721.6|4718.8|4687.6|4684.8|4725.8|4723|4680.6|4677.8|16290
1583350200000|2020-03-04 19:30:00|4688.1|4685.3|4698.6|4695.8|4701.6|4698.8|4682.6|4679.8|6084
1583350500000|2020-03-04 19:35:00|4698.3|4695.5|4698.6|4695.8|4700.6|4697.8|4690.6|4687.8|1501
1583350800000|2020-03-04 19:40:00|4698.8|4696|4698.6|4695.8|4700.6|4697.8|4694.3|4691.5|957
1583351100000|2020-03-04 19:45:00|4699.1|4696.3|4701.3|4698.5|4701.3|4698.5|4694.3|4691.5|1633
1583351400000|2020-03-04 19:50:00|4701.6|4698.8|4697.6|4694.8|4704.3|4701.5|4697.6|4694.8|1606
1583351700000|2020-03-04 19:55:00|4697.3|4694.5|4707.3|4704.5|4709.6|4706.8|4697.1|4694.3|2313
1583352000000|2020-03-04 20:00:00|4707.1|4704.3|4713.6|4710.8|4716.3|4713.5|4706.1|4703.3|1299
1583352300000|2020-03-04 20:05:00|4712.9|4710.1|4720.3|4717.5|4721.3|4718.5|4712.6|4709.8|990
1583352600000|2020-03-04 20:10:00|4720.6|4717.8|4717.6|4714.8|4721.6|4718.8|4715.4|4712.6|706
1583352900000|2020-03-04 20:15:00|4717.9|4715.1|4719.6|4716.8|4720.4|4717.6|4712.6|4709.8|1905
1583353200000|2020-03-04 20:20:00|4720.1|4717.3|4720.1|4717.3|4722.4|4719.6|4717.6|4714.8|3092
1583353500000|2020-03-04 20:25:00|4719.9|4717.1|4727.9|4725.1|4727.9|4725.1|4719.9|4717.1|641
1583353800000|2020-03-04 20:30:00|4727.6|4724.8|4728.1|4725.3|4731.9|4729.1|4725.9|4723.1|886
1583354100000|2020-03-04 20:35:00|4728.4|4725.6|4728.9|4726.1|4729.1|4726.3|4720.9|4718.1|1101
1583354400000|2020-03-04 20:40:00|4728.6|4725.8|4720.9|4718.1|4729.4|4726.6|4719.9|4717.1|754
1583354700000|2020-03-04 20:45:00|4720.6|4717.8|4715.9|4713.1|4721.9|4719.1|4713.1|4710.3|1472
1583355000000|2020-03-04 20:50:00|4715.6|4712.8|4719.9|4717.1|4723.9|4721.1|4715.6|4712.8|989
1583355300000|2020-03-04 20:55:00|4719.6|4716.8|4718.9|4716.1|4722.6|4719.8|4713.1|4710.3|965
1583355600000|2020-03-04 21:00:00|4719.4|4716.6|4726.9|4724.1|4727.6|4724.8|4715.9|4713.1|1141
1583355900000|2020-03-04 21:05:00|4727.6|4724.8|4722.6|4719.8|4729.1|4726.3|4721.9|4719.1|321
1583356200000|2020-03-04 21:10:00|4722.4|4719.6|4728.9|4726.1|4730.9|4728.1|4721.1|4718.3|467
1583356500000|2020-03-04 21:15:00|4729.1|4726.3|4734.4|4731.6|4735.4|4732.6|4726.9|4724.1|1493
1583356800000|2020-03-04 21:20:00|4735.4|4732.6|4735.4|4732.6|4737.4|4734.6|4734.1|4731.3|216
1583357100000|2020-03-04 21:25:00|4735.1|4732.3|4731.9|4729.1|4735.1|4732.3|4728.6|4725.8|1167
1583357400000|2020-03-04 21:30:00|4731.6|4728.8|4728.9|4726.1|4731.9|4729.1|4727.9|4725.1|245
1583357700000|2020-03-04 21:35:00|4729.2|4726.4|4729.9|4727.1|4730.9|4728.1|4728.9|4726.1|77
1583358000000|2020-03-04 21:40:00|4730.2|4727.4|4732.9|4730.1|4732.9|4730.1|4728.9|4726.1|297
1583358300000|2020-03-04 21:45:00|4732.7|4729.9|4731.9|4729.1|4732.9|4730.1|4730.9|4728.1|209
1583358600000|2020-03-04 21:50:00|4731.4|4728.6|4731.9|4729.1|4732.9|4730.1|4729.9|4727.1|280
1583358900000|2020-03-04 21:55:00|4732.4|4729.6|4729.9|4727.1|4733.9|4731.1|4728.9|4726.1|354
1583362800000|2020-03-04 23:00:00|4725.9|4723.1|4739.4|4736.6|4743.9|4741.1|4725.9|4723.1|1599
1583363100000|2020-03-04 23:05:00|4739.2|4736.4|4737.7|4734.9|4739.4|4736.6|4732.4|4729.6|256
1583363400000|2020-03-04 23:10:00|4738.2|4735.4|4738.4|4735.6|4739.7|4736.9|4734.4|4731.6|214
1583363700000|2020-03-04 23:15:00|4738.2|4735.4|4742.4|4739.6|4744.4|4741.6|4737.4|4734.6|230
1583364000000|2020-03-04 23:20:00|4741.4|4738.6|4743.4|4740.6|4748.4|4745.6|4740.9|4738.1|4090
1583364300000|2020-03-04 23:25:00|4743.9|4741.1|4742.4|4739.6|4745.4|4742.6|4740.9|4738.1|171
1583364600000|2020-03-04 23:30:00|4742.2|4739.4|4736.4|4733.6|4745.4|4742.6|4736.4|4733.6|330
1583364900000|2020-03-04 23:35:00|4736.2|4733.4|4736.2|4733.4|4736.4|4733.6|4732.4|4729.6|308
1583365200000|2020-03-04 23:40:00|4736.4|4733.6|4737.9|4735.1|4738.9|4736.1|4733.2|4730.4|1547
1583365500000|2020-03-04 23:45:00|4738.4|4735.6|4739.9|4737.1|4741.7|4738.9|4737.9|4735.1|261
1583365800000|2020-03-04 23:50:00|4740.4|4737.6|4741.7|4738.9|4741.7|4738.9|4736.9|4734.1|206
1583366100000|2020-03-04 23:55:00|4741.9|4739.1|4743.9|4741.1|4743.9|4741.1|4740.9|4738.1|185
1583366400000|2020-03-05 00:00:00|4744.9|4742.1|4734.9|4732.1|4746.9|4744.1|4734.2|4731.4|498
1583366700000|2020-03-05 00:05:00|4734.7|4731.9|4738.9|4736.1|4738.9|4736.1|4733.9|4731.1|286
1583367000000|2020-03-05 00:10:00|4737.9|4735.1|4734.9|4732.1|4737.9|4735.1|4734.9|4732.1|244
1583367300000|2020-03-05 00:15:00|4734.2|4731.4|4734.9|4732.1|4739.2|4736.4|4733.9|4731.1|341
1583367600000|2020-03-05 00:20:00|4735.2|4732.4|4733.9|4731.1|4740.2|4737.4|4732.9|4730.1|269
1583367900000|2020-03-05 00:25:00|4734.2|4731.4|4740.2|4737.4|4741.7|4738.9|4734.2|4731.4|338
1583368200000|2020-03-05 00:30:00|4739.9|4737.1|4742.9|4740.1|4742.9|4740.1|4735.9|4733.1|324
1583368500000|2020-03-05 00:35:00|4742.4|4739.6|4741.9|4739.1|4744.9|4742.1|4740.9|4737.8|520
1583368800000|2020-03-05 00:40:00|4742.4|4739.6|4742.9|4740.1|4744.9|4742.1|4741.9|4739.1|114
1583369100000|2020-03-05 00:45:00|4743.9|4741.1|4742.9|4740.1|4743.9|4741.1|4740.9|4738.1|212
1583369400000|2020-03-05 00:50:00|4742.7|4739.9|4739.9|4737.1|4742.9|4740.1|4737.9|4735.1|291
1583369700000|2020-03-05 00:55:00|4739.5|4736.7|4744.9|4742.1|4745.2|4742.4|4738.9|4736.1|353
1583370000000|2020-03-05 01:00:00|4744.2|4741.4|4762.9|4760.1|4765.9|4763.1|4740.9|4738.1|2886
1583370300000|2020-03-05 01:05:00|4763.4|4760.6|4754.2|4751.4|4763.9|4761.1|4751.9|4749.1|1645
1583370600000|2020-03-05 01:10:00|4754.7|4751.9|4754.2|4751.4|4757.9|4755.1|4751.9|4749.1|771
1583370900000|2020-03-05 01:15:00|4755|4752.2|4754|4751.2|4755.2|4752.4|4750.2|4747.4|692
1583371200000|2020-03-05 01:20:00|4755|4752.2|4758.7|4755.9|4761|4758.2|4755|4752.2|639
1583371500000|2020-03-05 01:25:00|4759|4756.2|4764.7|4761.9|4765|4762.2|4755|4752.2|839
1583371800000|2020-03-05 01:30:00|4765.4|4762.6|4759|4756.2|4766.2|4763.4|4758|4755.2|656
1583372100000|2020-03-05 01:35:00|4759.2|4756.4|4760|4757.2|4762.2|4759.4|4758|4755.2|467
1583372400000|2020-03-05 01:40:00|4759.7|4756.9|4756.7|4753.9|4761|4758.2|4756|4753.2|286
1583372700000|2020-03-05 01:45:00|4756.2|4753.4|4753.7|4750.9|4757.2|4754.4|4752|4749.2|515
1583373000000|2020-03-05 01:50:00|4754|4751.2|4756|4753.2|4757|4754.2|4751|4748.2|356
1583373300000|2020-03-05 01:55:00|4755.5|4752.7|4757.2|4754.4|4758|4755.2|4754|4751.2|256
1583373600000|2020-03-05 02:00:00|4757.5|4754.7|4756.2|4753.4|4759.2|4756.4|4755|4752.2|328
1583373900000|2020-03-05 02:05:00|4756|4753.2|4751.8|4749|4756.2|4753.4|4751.5|4748.7|1244
1583374200000|2020-03-05 02:10:00|4752.5|4749.7|4753.5|4750.7|4755.5|4752.7|4750.5|4747.7|538
1583374500000|2020-03-05 02:15:00|4754.5|4751.7|4752.8|4750|4754.5|4751.7|4751.8|4749|230
1583374800000|2020-03-05 02:20:00|4752.3|4749.5|4754.5|4751.7|4756.2|4753.4|4750.8|4748|681
1583375100000|2020-03-05 02:25:00|4754.8|4752|4757.5|4754.7|4758.8|4756|4754.5|4751.7|392
1583375400000|2020-03-05 02:30:00|4757.8|4755|4758.5|4755.7|4758.8|4756|4755.5|4752.7|429
1583375700000|2020-03-05 02:35:00|4758|4755.2|4753.5|4750.7|4758|4755.2|4753.5|4750.7|310
1583376000000|2020-03-05 02:40:00|4754.5|4751.7|4746.5|4743.7|4754.5|4751.7|4742.5|4739.7|932
1583376300000|2020-03-05 02:45:00|4747.5|4744.7|4751.5|4748.7|4752|4749.2|4746.5|4743.7|355
1583376600000|2020-03-05 02:50:00|4751.3|4748.5|4749.5|4746.7|4751.5|4748.7|4747.8|4745|376
1583376900000|2020-03-05 02:55:00|4749|4746.2|4752.5|4749.7|4753.3|4750.5|4746.8|4744|496
1583377200000|2020-03-05 03:00:00|4752.7|4749.9|4752.3|4749.5|4754.5|4751.7|4750.3|4747.5|532
1583377500000|2020-03-05 03:05:00|4751.5|4748.7|4748.5|4745.7|4754.5|4751.7|4748.5|4745.7|379
1583377800000|2020-03-05 03:10:00|4749.5|4746.7|4746.5|4743.7|4751.5|4748.7|4745.5|4742.7|637
1583378100000|2020-03-05 03:15:00|4746|4743.2|4747.5|4744.7|4750.5|4747.7|4744.5|4741.7|395
1583378400000|2020-03-05 03:20:00|4747|4744.2|4749.5|4746.7|4751.5|4748.7|4745.5|4742.7|354
1583378700000|2020-03-05 03:25:00|4750.3|4747.5|4753.5|4750.7|4757.5|4754.7|4748.5|4745.7|766
1583379000000|2020-03-05 03:30:00|4753|4750.2|4753.5|4750.7|4755.5|4752.7|4751.8|4749|250
1583379300000|2020-03-05 03:35:00|4752.8|4750|4754.5|4751.7|4754.5|4751.7|4751.8|4749|303
1583379600000|2020-03-05 03:40:00|4755|4752.2|4749.5|4746.7|4755.5|4752.7|4748.5|4745.7|348
1583379900000|2020-03-05 03:45:00|4750|4747.2|4747.5|4744.7|4750.5|4747.7|4747.5|4744.7|323
1583380200000|2020-03-05 03:50:00|4748.5|4745.7|4746.5|4743.7|4749.5|4746.7|4744.5|4741.7|364
1583380500000|2020-03-05 03:55:00|4747|4744.2|4744.5|4741.7|4747.5|4744.7|4744.5|4741.7|236
1583380800000|2020-03-05 04:00:00|4745.3|4742.5|4749.5|4746.7|4749.5|4746.7|4744.5|4741.7|228
1583381100000|2020-03-05 04:05:00|4748.5|4745.7|4741.5|4738.7|4748.5|4745.7|4739.5|4736.7|670
1583381400000|2020-03-05 04:10:00|4741.8|4739|4742.5|4739.7|4743.8|4741|4740.8|4738|276
1583381700000|2020-03-05 04:15:00|4741.8|4739|4744.3|4741.5|4744.8|4742|4741.8|4739|316
1583382000000|2020-03-05 04:20:00|4744.5|4741.7|4745.5|4742.7|4745.8|4743|4742.5|4739.7|165
1583382300000|2020-03-05 04:25:00|4745.3|4742.5|4742.5|4739.7|4745.5|4742.7|4741.8|4739|195
1583382600000|2020-03-05 04:30:00|4742.3|4739.5|4742.8|4740|4744.5|4741.7|4741.5|4738.7|112
1583382900000|2020-03-05 04:35:00|4742.3|4739.5|4743.3|4740.5|4744.5|4741.7|4741.5|4738.7|134
1583383200000|2020-03-05 04:40:00|4742.6|4739.8|4741.6|4738.8|4742.6|4739.8|4739.6|4736.8|265
1583383500000|2020-03-05 04:45:00|4741.1|4738.3|4744.6|4741.8|4744.6|4741.8|4740.6|4737.8|136
1583383800000|2020-03-05 04:50:00|4743.6|4740.8|4741.6|4738.8|4743.8|4741|4739.8|4737|260
1583384100000|2020-03-05 04:55:00|4741.1|4738.3|4736.8|4734|4741.1|4738.3|4736.6|4733.8|348
1583384400000|2020-03-05 05:00:00|4737.3|4734.5|4737.6|4734.8|4740.8|4738|4735.3|4732.5|627
1583384700000|2020-03-05 05:05:00|4737.8|4735|4738.8|4736|4739.3|4736.5|4736.6|4733.8|281
1583385000000|2020-03-05 05:10:00|4738.6|4735.8|4746.6|4743.8|4746.8|4744|4737.6|4734.8|532
1583385300000|2020-03-05 05:15:00|4746.1|4743.3|4747.8|4745|4748.6|4745.8|4744.8|4742|487
1583385600000|2020-03-05 05:20:00|4747.6|4744.8|4749.6|4746.8|4750.8|4748|4744.8|4742|552
1583385900000|2020-03-05 05:25:00|4750|4747.2|4751.6|4748.8|4751.6|4748.8|4746.8|4744|388
1583386200000|2020-03-05 05:30:00|4752|4749.2|4755.8|4753|4755.8|4753|4749.8|4747|711
1583386500000|2020-03-05 05:35:00|4755.6|4752.8|4759.6|4756.8|4763.3|4760.5|4753.6|4750.8|1286
1583386800000|2020-03-05 05:40:00|4759.3|4756.5|4755.8|4753|4759.3|4756.5|4754.6|4751.8|652
1583387100000|2020-03-05 05:45:00|4755.6|4752.8|4758.6|4755.8|4759.6|4756.8|4754.6|4751.8|392
1583387400000|2020-03-05 05:50:00|4758.8|4756|4760.6|4757.8|4761.6|4758.8|4758.6|4755.8|481
1583387700000|2020-03-05 05:55:00|4760.8|4758|4757.8|4755|4761.6|4758.8|4756.6|4753.8|415
1583388000000|2020-03-05 06:00:00|4757.6|4754.8|4754.6|4751.8|4757.6|4754.8|4750.6|4747.8|991
1583388300000|2020-03-05 06:05:00|4754.8|4752|4754.6|4751.8|4756.8|4754|4753.8|4751|330
1583388600000|2020-03-05 06:10:00|4754.8|4752|4752.6|4749.8|4755.6|4752.8|4751.6|4748.8|478
1583388900000|2020-03-05 06:15:00|4752.3|4749.5|4756.6|4753.8|4759.6|4756.8|4749.6|4746.8|508
1583389200000|2020-03-05 06:20:00|4756.8|4754|4752.6|4749.8|4757.6|4754.8|4749.9|4747.1|518
1583389500000|2020-03-05 06:25:00|4752.8|4750|4752.6|4749.8|4755.6|4752.8|4752.6|4749.8|323
1583389800000|2020-03-05 06:30:00|4752.3|4749.5|4754.6|4751.8|4756.9|4754.1|4751.6|4748.8|328
1583390100000|2020-03-05 06:35:00|4755.1|4752.3|4754.6|4751.8|4756.8|4754|4751.6|4748.8|348
1583390400000|2020-03-05 06:40:00|4754.8|4752|4753.6|4750.8|4756.6|4753.8|4753.3|4750.5|297
1583390700000|2020-03-05 06:45:00|4753.4|4750.6|4748.9|4746.1|4753.6|4750.8|4747.6|4744.8|741
1583391000000|2020-03-05 06:50:00|4748.6|4745.8|4746.4|4743.6|4752.6|4749.8|4745.9|4743.1|666
1583391300000|2020-03-05 06:55:00|4746.1|4743.3|4743.9|4741.1|4746.9|4744.1|4742.9|4740.1|614
1583391600000|2020-03-05 07:00:00|4743.4|4740.6|4742.6|4739.8|4743.6|4740.8|4736.6|4733.8|1366
1583391900000|2020-03-05 07:05:00|4742.1|4739.3|4728.6|4725.8|4742.6|4739.8|4727.9|4725.1|1428
1583392200000|2020-03-05 07:10:00|4728.9|4726.1|4726.6|4723.8|4729.9|4727.1|4718.9|4716.1|3042
1583392500000|2020-03-05 07:15:00|4726.1|4723.3|4725.1|4722.3|4727.9|4725.1|4723.1|4720.3|1024
1583392800000|2020-03-05 07:20:00|4725.4|4722.6|4729.6|4726.8|4730.6|4727.8|4722.9|4720.1|817
1583393100000|2020-03-05 07:25:00|4729.1|4726.3|4725.6|4722.8|4729.6|4726.8|4724.4|4721.6|503
1583393400000|2020-03-05 07:30:00|4725.1|4722.3|4726.6|4723.8|4728.6|4725.8|4722.6|4719.8|700
1583393700000|2020-03-05 07:35:00|4726.1|4723.3|4722.9|4720.1|4726.6|4723.8|4720.1|4717.3|923
1583394000000|2020-03-05 07:40:00|4722.4|4719.6|4719.9|4717.1|4724.9|4722.1|4718.9|4716.1|671
1583394300000|2020-03-05 07:45:00|4720.4|4717.6|4723.6|4720.8|4726.9|4724.1|4719.9|4717.1|676
1583394600000|2020-03-05 07:50:00|4723.9|4721.1|4724.2|4721.4|4729.9|4727.1|4721.9|4719.1|1064
1583394900000|2020-03-05 07:55:00|4723.9|4721.1|4722.2|4719.4|4724.9|4722.1|4715.4|4712.6|1335
1583395200000|2020-03-05 08:00:00|4722.4|4719.6|4708.9|4706.1|4722.9|4720.1|4707.9|4705.1|2119
1583395500000|2020-03-05 08:05:00|4709.2|4706.4|4714.9|4712.1|4715.9|4713.1|4704.9|4702.1|1631
1583395800000|2020-03-05 08:10:00|4714.2|4711.4|4707.2|4704.4|4714.2|4711.4|4706.9|4704.1|1042
1583396100000|2020-03-05 08:15:00|4707.7|4704.9|4707.2|4704.4|4713.2|4710.4|4705.2|4702.4|1228
1583396400000|2020-03-05 08:20:00|4707.4|4704.6|4695.9|4693.1|4708.2|4705.4|4693.9|4691.1|2326
1583396700000|2020-03-05 08:25:00|4695.7|4692.9|4710.2|4707.4|4710.4|4707.6|4693.9|4691.1|3212
1583397000000|2020-03-05 08:30:00|4709.7|4706.9|4715.4|4712.6|4718.2|4715.4|4703.9|4701.1|2808
1583397300000|2020-03-05 08:35:00|4715.2|4712.4|4707.2|4704.4|4722.4|4719.6|4703.4|4700.6|2127
1583397600000|2020-03-05 08:40:00|4706.9|4704.1|4707.2|4704.4|4715.4|4712.6|4705.9|4703.1|1399
1583397900000|2020-03-05 08:45:00|4706.9|4704.1|4706.4|4703.6|4715.4|4712.6|4705.2|4702.4|887
1583398200000|2020-03-05 08:50:00|4706.9|4704.1|4717.2|4714.4|4719.4|4716.6|4705.4|4702.6|1362
1583398500000|2020-03-05 08:55:00|4717.7|4714.9|4704.2|4701.4|4717.7|4714.9|4704.2|4701.4|1372
1583398800000|2020-03-05 09:00:00|4704.4|4701.6|4701.2|4698.4|4705.4|4702.6|4696.2|4693.4|2017
1583399100000|2020-03-05 09:05:00|4700.9|4698.1|4690.5|4687.7|4702.5|4699.7|4688.5|4685.7|2282
1583399400000|2020-03-05 09:10:00|4690.9|4688.1|4692.5|4689.7|4694.5|4691.7|4685.5|4682.7|2100
1583399700000|2020-03-05 09:15:00|4692.9|4690.1|4694.2|4691.4|4696.5|4693.7|4689.5|4686.7|1400
1583400000000|2020-03-05 09:20:00|4694.5|4691.7|4697.4|4694.6|4699.9|4697.1|4689.2|4686.4|3352
1583400300000|2020-03-05 09:25:00|4697.2|4694.4|4695.9|4693.1|4701.9|4699.1|4694.9|4692.1|951
1583400600000|2020-03-05 09:30:00|4696.4|4693.6|4698.7|4695.9|4706.4|4703.6|4694.7|4691.9|1115
1583400900000|2020-03-05 09:35:00|4698.9|4696.1|4698.7|4695.9|4708.9|4706.1|4694.9|4692.1|1493
1583401200000|2020-03-05 09:40:00|4697.9|4695.1|4695.9|4693.1|4700.9|4698.1|4695.7|4692.9|735
1583401500000|2020-03-05 09:45:00|4696.7|4693.9|4692.7|4689.9|4699.9|4697.1|4687.9|4685.1|1780
1583401800000|2020-03-05 09:50:00|4692.2|4689.4|4694.7|4691.9|4697.7|4694.9|4689.9|4687.1|965
1583402100000|2020-03-05 09:55:00|4694.2|4691.4|4675.2|4672.4|4695.7|4692.9|4673.5|4670.7|3503
1583402400000|2020-03-05 10:00:00|4675.5|4672.7|4681.2|4678.4|4682.2|4679.4|4669.2|4666.4|2719
1583402700000|2020-03-05 10:05:00|4681.5|4678.7|4663.2|4660.4|4683.2|4680.4|4658.7|4655.9|3912
1583403000000|2020-03-05 10:10:00|4664.2|4661.4|4655.9|4653.1|4669.9|4667.1|4653.2|4650.4|3572
1583403300000|2020-03-05 10:15:00|4656.2|4653.4|4660.2|4657.4|4665.9|4663.1|4654.9|4652.1|1835
1583403600000|2020-03-05 10:20:00|4660.5|4657.7|4651|4648.2|4660.5|4657.7|4645|4642.2|3048
1583403900000|2020-03-05 10:25:00|4651.2|4648.4|4647.8|4645|4652.2|4649.4|4643.5|4640.7|4134
1583404200000|2020-03-05 10:30:00|4647.5|4644.7|4652.5|4649.7|4654.8|4652|4644.8|4642|1690
1583404500000|2020-03-05 10:35:00|4652|4649.2|4657.8|4655|4660.5|4657.7|4650.5|4647.7|1615
1583404800000|2020-03-05 10:40:00|4658.2|4655.4|4658.8|4656|4661.5|4658.7|4653.3|4650.5|1607
1583405100000|2020-03-05 10:45:00|4658.5|4655.7|4663.5|4660.7|4667.8|4665|4656.8|4654|1835
1583405400000|2020-03-05 10:50:00|4664|4661.2|4661.5|4658.7|4669.5|4666.7|4661|4658.2|1761
1583405700000|2020-03-05 10:55:00|4661|4658.2|4664.8|4662|4667.5|4664.7|4660.8|4658|1474
1583406000000|2020-03-05 11:00:00|4665|4662.2|4668.8|4666|4670.5|4667.7|4664.8|4662|1275
1583406300000|2020-03-05 11:05:00|4668.5|4665.7|4723.2|4720.4|4755.2|4752.4|4666.8|4664|21364
1583406600000|2020-03-05 11:10:00|4724|4721.2|4714.2|4711.4|4726|4723.2|4693.2|4690.4|8293
1583406900000|2020-03-05 11:15:00|4715|4712.2|4724.2|4721.4|4734.2|4731.4|4714.5|4711.7|4936
1583407200000|2020-03-05 11:20:00|4724.5|4721.7|4711|4708.2|4733|4730.2|4709.2|4706.4|7093
1583407500000|2020-03-05 11:25:00|4711.2|4708.4|4707.2|4704.4|4721.5|4718.7|4705|4702.2|3033
1583407800000|2020-03-05 11:30:00|4707|4704.2|4700.2|4697.4|4714.5|4711.7|4691.2|4688.4|3842
1583408100000|2020-03-05 11:35:00|4699.5|4696.7|4692.3|4689.5|4701.2|4698.4|4682.5|4679.7|3278
1583408400000|2020-03-05 11:40:00|4691.5|4688.7|4683.3|4680.5|4693.3|4690.5|4673.5|4670.7|3584
1583408700000|2020-03-05 11:45:00|4683|4680.2|4687.3|4684.5|4692.3|4689.5|4681.3|4678.5|2218
1583409000000|2020-03-05 11:50:00|4687|4684.2|4678.5|4675.7|4692|4689.2|4674.3|4671.5|3004
1583409300000|2020-03-05 11:55:00|4678.3|4675.5|4679.5|4676.7|4680.5|4677.7|4666.5|4663.7|3002
1583409600000|2020-03-05 12:00:00|4679.3|4676.5|4691.3|4688.5|4694.3|4691.5|4678.3|4675.5|6178
1583409900000|2020-03-05 12:05:00|4691|4688.2|4698.5|4695.7|4699.3|4696.5|4691|4688.2|1647
1583410200000|2020-03-05 12:10:00|4699|4696.2|4702.3|4699.5|4702.3|4699.5|4695|4692.2|1399
1583410500000|2020-03-05 12:15:00|4702.5|4699.7|4709.3|4706.5|4717.3|4714.5|4701|4698.2|3949
1583410800000|2020-03-05 12:20:00|4708.8|4706|4703.3|4700.5|4711.3|4708.5|4699.3|4696.5|2318
1583411100000|2020-03-05 12:25:00|4703|4700.2|4707.5|4704.7|4709.3|4706.5|4699.5|4696.7|965
1583411400000|2020-03-05 12:30:00|4708.3|4705.5|4701.3|4698.5|4709.3|4706.5|4696.5|4693.7|2156
1583411700000|2020-03-05 12:35:00|4701|4698.2|4689.3|4686.5|4703.3|4700.5|4684.5|4681.7|2805
1583412000000|2020-03-05 12:40:00|4689|4686.2|4703.3|4700.5|4704|4701.2|4687.5|4684.7|2101
1583412300000|2020-03-05 12:45:00|4703|4700.2|4698.3|4695.5|4709.3|4706.5|4698.3|4695.5|1458
1583412600000|2020-03-05 12:50:00|4698|4695.2|4722.5|4719.7|4737.8|4735|4692|4689.2|9123
1583412900000|2020-03-05 12:55:00|4722.7|4719.9|4708.7|4705.9|4725.5|4722.7|4708.7|4705.9|3596
1583413200000|2020-03-05 13:00:00|4708.5|4705.7|4707.7|4704.9|4715.7|4712.9|4698.3|4695.5|4291
1583413500000|2020-03-05 13:05:00|4708.5|4705.7|4715.8|4713|4721.5|4718.7|4703.7|4700.9|2659
1583413800000|2020-03-05 13:10:00|4716|4713.2|4718.8|4716|4722|4719.2|4712|4709.2|2468
1583414100000|2020-03-05 13:15:00|4719.3|4716.5|4702.8|4700|4719.8|4717|4702|4699.2|2099
1583414400000|2020-03-05 13:20:00|4702.5|4699.7|4677.8|4675|4703.5|4700.7|4669|4666.1|6932
1583414700000|2020-03-05 13:25:00|4678|4675.2|4666.8|4664|4678.8|4676|4656.8|4654|4826
1583415000000|2020-03-05 13:30:00|4666.5|4663.7|4660.8|4658|4669.8|4667|4655.8|4653|3238
1583415300000|2020-03-05 13:35:00|4660.5|4657.7|4669.5|4666.7|4670.8|4668|4657|4654.2|3593
1583415600000|2020-03-05 13:40:00|4669|4666.2|4675.8|4673|4677|4674.2|4667.5|4664.7|2568
1583415900000|2020-03-05 13:45:00|4675.5|4672.7|4672.5|4669.7|4682.5|4679.7|4671.5|4668.7|3313
1583416200000|2020-03-05 13:50:00|4672.8|4670|4664.5|4661.7|4678.8|4676|4657|4654.2|5476
1583416500000|2020-03-05 13:55:00|4664.8|4662|4654.8|4652|4672|4669.2|4652.5|4649.7|3236
1583416800000|2020-03-05 14:00:00|4654|4651.2|4683|4680.2|4686|4683.2|4646|4643.2|12100
1583417100000|2020-03-05 14:05:00|4684|4681.2|4693.5|4690.7|4703|4700.2|4674.5|4671.7|7554
1583417400000|2020-03-05 14:10:00|4693.2|4690.4|4692.5|4689.7|4710|4707.2|4692.5|4689.7|5658
1583417700000|2020-03-05 14:15:00|4692.2|4689.4|4690.2|4687.4|4699.5|4696.7|4681.2|4678.4|4851
1583418000000|2020-03-05 14:20:00|4690.5|4687.7|4696|4693.2|4699.5|4696.7|4690.2|4687.4|2463
1583418300000|2020-03-05 14:25:00|4696.2|4693.4|4699.8|4697|4701.5|4698.7|4687.8|4685|4937
1583418600000|2020-03-05 14:30:00|4701.3|4698.5|4697.5|4694.7|4703.5|4700.7|4684.1|4681.3|7029
1583418900000|2020-03-05 14:35:00|4697.8|4695|4688.5|4685.7|4706.5|4703.7|4686.5|4683.7|5273
1583419200000|2020-03-05 14:40:00|4688.8|4686|4685.5|4682.7|4691.8|4689|4667.8|4665|7290
1583419500000|2020-03-05 14:45:00|4685.8|4683|4673.5|4670.7|4697.8|4695|4672.8|4670|7118
1583419800000|2020-03-05 14:50:00|4672.5|4669.7|4687.5|4684.7|4692.5|4689.7|4664.5|4661.7|9132
1583420100000|2020-03-05 14:55:00|4688|4685.2|4678.8|4676|4691.1|4688.3|4670.8|4668|4547
1583420400000|2020-03-05 15:00:00|4678.5|4675.7|4671.5|4668.7|4685.5|4682.7|4670.8|4668|4820
1583420700000|2020-03-05 15:05:00|4671.8|4669|4669.8|4667|4677.8|4675|4665.5|4662.7|3883
1583421000000|2020-03-05 15:10:00|4669.5|4666.7|4673.1|4670.3|4678.1|4675.3|4665.8|4663|3222
1583421300000|2020-03-05 15:15:00|4672.5|4669.7|4668.5|4665.7|4672.5|4669.7|4656.1|4653.3|6555
1583421600000|2020-03-05 15:20:00|4668.8|4666|4680.5|4677.7|4697.1|4694.3|4665.5|4662.7|6838
1583421900000|2020-03-05 15:25:00|4680.8|4678|4676.8|4674|4684.5|4681.7|4672.1|4669.3|3491
1583422200000|2020-03-05 15:30:00|4677.3|4674.5|4675.8|4673|4689.5|4686.7|4667.5|4664.7|5015
1583422500000|2020-03-05 15:35:00|4676.5|4673.7|4669.8|4667|4676.8|4674|4664.8|4662|3832
1583422800000|2020-03-05 15:40:00|4669.5|4666.7|4662.8|4660|4678.8|4676|4662.5|4659.7|3064
1583423100000|2020-03-05 15:45:00|4663.1|4660.3|4679.5|4676.7|4681.5|4678.7|4660.8|4658|3565
1583423400000|2020-03-05 15:50:00|4679.1|4676.3|4681.5|4678.7|4681.5|4678.7|4670.5|4667.7|2457
1583423700000|2020-03-05 15:55:00|4681.1|4678.3|4682.5|4679.7|4688.5|4685.7|4678.1|4675.3|3159
1583424000000|2020-03-05 16:00:00|4682.1|4679.3|4691.3|4688.5|4696.3|4693.5|4677.5|4674.7|7776
1583424300000|2020-03-05 16:05:00|4691.6|4688.8|4704.3|4701.5|4707.6|4704.8|4688.6|4685.8|6943
1583424600000|2020-03-05 16:10:00|4704|4701.2|4717.8|4715|4718.6|4715.8|4694.6|4691.8|7681
1583424900000|2020-03-05 16:15:00|4717.6|4714.8|4701.6|4698.8|4718.6|4715.8|4699.8|4697|6439
1583425200000|2020-03-05 16:20:00|4701.3|4698.5|4687.8|4685|4704.6|4701.8|4685.3|4682.5|5182
1583425500000|2020-03-05 16:25:00|4687.6|4684.8|4704.6|4701.8|4710|4707.2|4686.6|4683.8|7830
1583425800000|2020-03-05 16:30:00|4704.3|4701.5|4681.6|4678.8|4706|4703.2|4681.6|4678.8|5697
1583426100000|2020-03-05 16:35:00|4681.8|4679|4676.8|4674|4685.3|4682.5|4673.6|4670.8|2837
1583426400000|2020-03-05 16:40:00|4676.6|4673.8|4671.6|4668.8|4682.8|4680|4669.6|4666.8|3199
1583426700000|2020-03-05 16:45:00|4671.1|4668.3|4674.6|4671.8|4681.1|4678.3|4669.6|4666.8|3151
1583427000000|2020-03-05 16:50:00|4674.8|4672|4669.6|4666.8|4678.6|4675.8|4666.6|4663.8|3081
1583427300000|2020-03-05 16:55:00|4669.8|4667|4674.1|4671.3|4674.1|4671.3|4662.1|4659.3|3097
1583427600000|2020-03-05 17:00:00|4673.8|4671|4683.6|4680.8|4687.8|4685|4670.8|4668|4873
1583427900000|2020-03-05 17:05:00|4683.3|4680.5|4677.3|4674.5|4683.6|4680.8|4670.6|4667.8|2300
1583428200000|2020-03-05 17:10:00|4677.1|4674.3|4680.6|4677.8|4684.6|4681.8|4674.1|4671.3|2039
1583428500000|2020-03-05 17:15:00|4680.8|4678|4673.9|4671.1|4682.6|4679.8|4670.1|4667.3|2668
1583428800000|2020-03-05 17:20:00|4674.1|4671.3|4671.9|4669.1|4680.6|4677.8|4667.9|4665.1|2022
1583429100000|2020-03-05 17:25:00|4671.6|4668.8|4670.6|4667.8|4676.6|4673.8|4664.1|4661.3|2726
1583429400000|2020-03-05 17:30:00|4670.3|4667.5|4674.1|4671.3|4677.6|4674.8|4669.6|4666.8|2043
1583429700000|2020-03-05 17:35:00|4673.9|4671.1|4651.9|4649.1|4676.6|4673.8|4648.1|4645.3|4238
1583430000000|2020-03-05 17:40:00|4651.1|4648.3|4629.9|4627.1|4652.1|4649.3|4629.9|4627.1|7135
1583430300000|2020-03-05 17:45:00|4630.1|4627.3|4629.6|4626.8|4638.9|4636.1|4618.9|4616.1|9601
1583430600000|2020-03-05 17:50:00|4628.9|4626.1|4641.6|4638.8|4642.6|4639.8|4625.9|4623.1|5061
1583430900000|2020-03-05 17:55:00|4641.1|4638.3|4633.6|4630.8|4642.6|4639.8|4630.9|4628.1|4300
1583431200000|2020-03-05 18:00:00|4633.1|4630.3|4622.6|4619.8|4639.9|4637.1|4621.9|4619.1|4329
1583431500000|2020-03-05 18:05:00|4622.1|4619.3|4621.3|4618.5|4627.9|4625.1|4616.1|4613.3|4070
1583431800000|2020-03-05 18:10:00|4621.1|4618.3|4618.6|4615.8|4621.1|4618.3|4600.1|4597.3|7266
1583432100000|2020-03-05 18:15:00|4618.1|4615.3|4618.6|4615.8|4624.9|4622.1|4611.6|4608.8|3358
1583432400000|2020-03-05 18:20:00|4618.4|4615.6|4629.6|4626.8|4629.6|4626.8|4610.1|4607.3|4905
1583432700000|2020-03-05 18:25:00|4629.8|4627|4633.1|4630.3|4633.3|4630.5|4624.3|4621.5|3435
1583433000000|2020-03-05 18:30:00|4632.8|4630|4629.1|4626.3|4634.1|4631.3|4623.1|4620.3|6213
1583433300000|2020-03-05 18:35:00|4629.3|4626.5|4625.3|4622.5|4641.3|4638.5|4624.3|4621.5|7706
1583433600000|2020-03-05 18:40:00|4625.1|4622.3|4621.3|4618.5|4628.3|4625.5|4618.1|4615.3|3393
1583433900000|2020-03-05 18:45:00|4621.6|4618.8|4628.6|4625.8|4633.8|4631|4617.6|4614.8|3570
1583434200000|2020-03-05 18:50:00|4628.3|4625.5|4650.3|4647.5|4652.6|4649.8|4628.3|4625.5|6328
1583434500000|2020-03-05 18:55:00|4650.6|4647.8|4625.6|4622.8|4651.6|4648.8|4620.6|4617.8|9246
1583434800000|2020-03-05 19:00:00|4624.6|4621.8|4622.6|4619.8|4625.9|4623.1|4608.6|4605.8|5601
1583435100000|2020-03-05 19:05:00|4622.9|4620.1|4616.4|4613.6|4624.6|4621.8|4611.6|4608.8|3631
1583435400000|2020-03-05 19:10:00|4616.6|4613.8|4625.6|4622.8|4627.9|4625.1|4613.9|4611.1|2613
1583435700000|2020-03-05 19:15:00|4626.6|4623.8|4621.9|4619.1|4632.9|4630.1|4618.6|4615.8|4569
1583436000000|2020-03-05 19:20:00|4622.4|4619.6|4618.2|4615.4|4635.6|4632.8|4617.9|4615.1|4753
1583436300000|2020-03-05 19:25:00|4617.9|4615.1|4600.6|4597.8|4619.9|4617.1|4596.6|4593.8|14013
1583436600000|2020-03-05 19:30:00|4600.9|4598.1|4590.2|4587.4|4604.1|4601.3|4588.6|4585.8|6327
1583436900000|2020-03-05 19:35:00|4589.9|4587.1|4595.6|4592.8|4599.6|4596.8|4589.2|4586.4|2835
1583437200000|2020-03-05 19:40:00|4595.9|4593.1|4590.9|4588.1|4596.6|4593.8|4587.9|4585.1|2570
1583437500000|2020-03-05 19:45:00|4591.2|4588.4|4589.4|4586.6|4591.2|4588.4|4578.2|4575.4|3017
1583437800000|2020-03-05 19:50:00|4589.2|4586.4|4585.9|4583.1|4591.6|4588.8|4585.2|4582.4|1338
1583438100000|2020-03-05 19:55:00|4586.2|4583.4|4592.9|4590.1|4593.1|4590.3|4586.2|4583.4|1182
1583438400000|2020-03-05 20:00:00|4592.7|4589.9|4594.6|4591.8|4594.9|4592.1|4587.9|4585.1|930
1583438700000|2020-03-05 20:05:00|4594.9|4592.1|4600.9|4598.1|4601.6|4598.8|4593.6|4590.8|1206
1583439000000|2020-03-05 20:10:00|4600.6|4597.8|4593.2|4590.4|4605.9|4603.1|4590.9|4588.1|1569
1583439300000|2020-03-05 20:15:00|4593.4|4590.6|4589.6|4586.8|4596.2|4593.4|4587.6|4584.8|909
1583439600000|2020-03-05 20:20:00|4589.2|4586.4|4580.9|4578.1|4591.6|4588.8|4579.6|4576.8|1980
1583439900000|2020-03-05 20:25:00|4581.4|4578.6|4582.9|4580.1|4585.7|4582.9|4575.7|4572.9|1806
1583440200000|2020-03-05 20:30:00|4583.2|4580.4|4595.9|4593.1|4600.7|4597.9|4582.7|4579.9|1668
1583440500000|2020-03-05 20:35:00|4596.2|4593.4|4594.9|4592.1|4602.4|4599.6|4594.2|4591.4|1319
1583440800000|2020-03-05 20:40:00|4595.2|4592.4|4591.7|4588.9|4596.7|4593.9|4586.7|4583.9|895
1583441100000|2020-03-05 20:45:00|4592.2|4589.4|4591.7|4588.9|4595.9|4593.1|4588.4|4585.6|903
1583441400000|2020-03-05 20:50:00|4592.1|4589.3|4596.7|4593.9|4600.7|4597.9|4590.9|4588.1|1247
1583441700000|2020-03-05 20:55:00|4596.9|4594.1|4604.7|4601.9|4605.9|4603.1|4592.9|4590.1|1183
1583442000000|2020-03-05 21:00:00|4604.1|4601.3|4605.9|4603.1|4606.7|4603.9|4601.2|4598.4|843
1583442300000|2020-03-05 21:05:00|4606.2|4603.4|4604.9|4602.1|4608.7|4605.9|4602.7|4599.9|395
1583442600000|2020-03-05 21:10:00|4604.7|4601.9|4605.9|4603.1|4605.9|4603.1|4601.4|4598.6|571
1583442900000|2020-03-05 21:15:00|4605.7|4602.9|4611.9|4609.1|4611.9|4609.1|4604.9|4602.1|361
1583443200000|2020-03-05 21:20:00|4611.7|4608.9|4607.9|4605.1|4613.9|4611.1|4606.7|4603.9|637
1583443500000|2020-03-05 21:25:00|4607.4|4604.6|4609.2|4606.4|4610.2|4607.4|4606.7|4603.9|136
1583443800000|2020-03-05 21:30:00|4609.4|4606.6|4613.4|4610.6|4613.7|4610.9|4606.7|4603.9|2248
1583444100000|2020-03-05 21:35:00|4614.1|4611.3|4613.4|4610.6|4615.4|4612.6|4611.4|4608.6|268
1583444400000|2020-03-05 21:40:00|4613|4610.2|4614.7|4611.9|4616.4|4613.6|4611.1|4608.3|227
1583444700000|2020-03-05 21:45:00|4615.1|4612.3|4609.4|4606.6|4615.4|4612.6|4608.7|4605.9|277
1583445000000|2020-03-05 21:50:00|4609.2|4606.4|4612.4|4609.6|4613.4|4610.6|4607.4|4604.6|433
1583445300000|2020-03-05 21:55:00|4613.2|4610.4|4610.4|4607.6|4613.4|4610.6|4608.9|4606.1|387
1583449200000|2020-03-05 23:00:00|4621.9|4619.1|4623.4|4620.6|4626.7|4623.9|4619.4|4616.6|649
1583449500000|2020-03-05 23:05:00|4623.2|4620.4|4618.4|4615.6|4623.4|4620.6|4616.2|4613.4|361
1583449800000|2020-03-05 23:10:00|4618.9|4616.1|4614.2|4611.4|4620.4|4617.6|4613.4|4610.6|380
1583450100000|2020-03-05 23:15:00|4613.9|4611.1|4622.4|4619.6|4625.2|4622.4|4613.2|4610.4|366
1583450400000|2020-03-05 23:20:00|4623.4|4620.6|4622.7|4619.9|4625.4|4622.6|4621.4|4618.6|169
1583450700000|2020-03-05 23:25:00|4622.9|4620.1|4623.4|4620.6|4624.2|4621.4|4622.4|4619.6|87
1583451000000|2020-03-05 23:30:00|4623|4620.2|4630.4|4627.6|4631.4|4628.6|4622.4|4619.6|328
1583451300000|2020-03-05 23:35:00|4630.9|4628.1|4630.4|4627.6|4631.4|4628.6|4628.4|4625.6|198
1583451600000|2020-03-05 23:40:00|4630.9|4628.1|4633.5|4630.7|4634.5|4631.7|4629.7|4626.9|313
1583451900000|2020-03-05 23:45:00|4633.2|4630.4|4631.5|4628.7|4633.5|4630.7|4631.2|4628.4|180
1583452200000|2020-03-05 23:50:00|4631.2|4628.4|4632.5|4629.7|4632.5|4629.7|4630.5|4627.7|101
1583452500000|2020-03-05 23:55:00|4632.9|4630.1|4632.7|4629.9|4633.7|4630.9|4631.7|4628.9|84
1583366400000|2020-03-05 00:00:00|4744.9|4742.1|4734.9|4732.1|4746.9|4744.1|4734.2|4731.4|498
1583366700000|2020-03-05 00:05:00|4734.7|4731.9|4738.9|4736.1|4738.9|4736.1|4733.9|4731.1|286
1583367000000|2020-03-05 00:10:00|4737.9|4735.1|4734.9|4732.1|4737.9|4735.1|4734.9|4732.1|244
1583367300000|2020-03-05 00:15:00|4734.2|4731.4|4734.9|4732.1|4739.2|4736.4|4733.9|4731.1|341
1583367600000|2020-03-05 00:20:00|4735.2|4732.4|4733.9|4731.1|4740.2|4737.4|4732.9|4730.1|269
1583367900000|2020-03-05 00:25:00|4734.2|4731.4|4740.2|4737.4|4741.7|4738.9|4734.2|4731.4|338
1583368200000|2020-03-05 00:30:00|4739.9|4737.1|4742.9|4740.1|4742.9|4740.1|4735.9|4733.1|324
1583368500000|2020-03-05 00:35:00|4742.4|4739.6|4741.9|4739.1|4744.9|4742.1|4740.9|4737.8|520
1583368800000|2020-03-05 00:40:00|4742.4|4739.6|4742.9|4740.1|4744.9|4742.1|4741.9|4739.1|114
1583369100000|2020-03-05 00:45:00|4743.9|4741.1|4742.9|4740.1|4743.9|4741.1|4740.9|4738.1|212
1583369400000|2020-03-05 00:50:00|4742.7|4739.9|4739.9|4737.1|4742.9|4740.1|4737.9|4735.1|291
1583369700000|2020-03-05 00:55:00|4739.5|4736.7|4744.9|4742.1|4745.2|4742.4|4738.9|4736.1|353
1583370000000|2020-03-05 01:00:00|4744.2|4741.4|4762.9|4760.1|4765.9|4763.1|4740.9|4738.1|2886
1583370300000|2020-03-05 01:05:00|4763.4|4760.6|4754.2|4751.4|4763.9|4761.1|4751.9|4749.1|1645
1583370600000|2020-03-05 01:10:00|4754.7|4751.9|4754.2|4751.4|4757.9|4755.1|4751.9|4749.1|771
1583370900000|2020-03-05 01:15:00|4755|4752.2|4754|4751.2|4755.2|4752.4|4750.2|4747.4|692
1583371200000|2020-03-05 01:20:00|4755|4752.2|4758.7|4755.9|4761|4758.2|4755|4752.2|639
1583371500000|2020-03-05 01:25:00|4759|4756.2|4764.7|4761.9|4765|4762.2|4755|4752.2|839
1583371800000|2020-03-05 01:30:00|4765.4|4762.6|4759|4756.2|4766.2|4763.4|4758|4755.2|656
1583372100000|2020-03-05 01:35:00|4759.2|4756.4|4760|4757.2|4762.2|4759.4|4758|4755.2|467
1583372400000|2020-03-05 01:40:00|4759.7|4756.9|4756.7|4753.9|4761|4758.2|4756|4753.2|286
1583372700000|2020-03-05 01:45:00|4756.2|4753.4|4753.7|4750.9|4757.2|4754.4|4752|4749.2|515
1583373000000|2020-03-05 01:50:00|4754|4751.2|4756|4753.2|4757|4754.2|4751|4748.2|356
1583373300000|2020-03-05 01:55:00|4755.5|4752.7|4757.2|4754.4|4758|4755.2|4754|4751.2|256
1583373600000|2020-03-05 02:00:00|4757.5|4754.7|4756.2|4753.4|4759.2|4756.4|4755|4752.2|328
1583373900000|2020-03-05 02:05:00|4756|4753.2|4751.8|4749|4756.2|4753.4|4751.5|4748.7|1244
1583374200000|2020-03-05 02:10:00|4752.5|4749.7|4753.5|4750.7|4755.5|4752.7|4750.5|4747.7|538
1583374500000|2020-03-05 02:15:00|4754.5|4751.7|4752.8|4750|4754.5|4751.7|4751.8|4749|230
1583374800000|2020-03-05 02:20:00|4752.3|4749.5|4754.5|4751.7|4756.2|4753.4|4750.8|4748|681
1583375100000|2020-03-05 02:25:00|4754.8|4752|4757.5|4754.7|4758.8|4756|4754.5|4751.7|392
1583375400000|2020-03-05 02:30:00|4757.8|4755|4758.5|4755.7|4758.8|4756|4755.5|4752.7|429
1583375700000|2020-03-05 02:35:00|4758|4755.2|4753.5|4750.7|4758|4755.2|4753.5|4750.7|310
1583376000000|2020-03-05 02:40:00|4754.5|4751.7|4746.5|4743.7|4754.5|4751.7|4742.5|4739.7|932
1583376300000|2020-03-05 02:45:00|4747.5|4744.7|4751.5|4748.7|4752|4749.2|4746.5|4743.7|355
1583376600000|2020-03-05 02:50:00|4751.3|4748.5|4749.5|4746.7|4751.5|4748.7|4747.8|4745|376
1583376900000|2020-03-05 02:55:00|4749|4746.2|4752.5|4749.7|4753.3|4750.5|4746.8|4744|496
1583377200000|2020-03-05 03:00:00|4752.7|4749.9|4752.3|4749.5|4754.5|4751.7|4750.3|4747.5|532
1583377500000|2020-03-05 03:05:00|4751.5|4748.7|4748.5|4745.7|4754.5|4751.7|4748.5|4745.7|379
1583377800000|2020-03-05 03:10:00|4749.5|4746.7|4746.5|4743.7|4751.5|4748.7|4745.5|4742.7|637
1583378100000|2020-03-05 03:15:00|4746|4743.2|4747.5|4744.7|4750.5|4747.7|4744.5|4741.7|395
1583378400000|2020-03-05 03:20:00|4747|4744.2|4749.5|4746.7|4751.5|4748.7|4745.5|4742.7|354
1583378700000|2020-03-05 03:25:00|4750.3|4747.5|4753.5|4750.7|4757.5|4754.7|4748.5|4745.7|766
1583379000000|2020-03-05 03:30:00|4753|4750.2|4753.5|4750.7|4755.5|4752.7|4751.8|4749|250
1583379300000|2020-03-05 03:35:00|4752.8|4750|4754.5|4751.7|4754.5|4751.7|4751.8|4749|303
1583379600000|2020-03-05 03:40:00|4755|4752.2|4749.5|4746.7|4755.5|4752.7|4748.5|4745.7|348
1583379900000|2020-03-05 03:45:00|4750|4747.2|4747.5|4744.7|4750.5|4747.7|4747.5|4744.7|323
1583380200000|2020-03-05 03:50:00|4748.5|4745.7|4746.5|4743.7|4749.5|4746.7|4744.5|4741.7|364
1583380500000|2020-03-05 03:55:00|4747|4744.2|4744.5|4741.7|4747.5|4744.7|4744.5|4741.7|236
1583380800000|2020-03-05 04:00:00|4745.3|4742.5|4749.5|4746.7|4749.5|4746.7|4744.5|4741.7|228
1583381100000|2020-03-05 04:05:00|4748.5|4745.7|4741.5|4738.7|4748.5|4745.7|4739.5|4736.7|670
1583381400000|2020-03-05 04:10:00|4741.8|4739|4742.5|4739.7|4743.8|4741|4740.8|4738|276
1583381700000|2020-03-05 04:15:00|4741.8|4739|4744.3|4741.5|4744.8|4742|4741.8|4739|316
1583382000000|2020-03-05 04:20:00|4744.5|4741.7|4745.5|4742.7|4745.8|4743|4742.5|4739.7|165
1583382300000|2020-03-05 04:25:00|4745.3|4742.5|4742.5|4739.7|4745.5|4742.7|4741.8|4739|195
1583382600000|2020-03-05 04:30:00|4742.3|4739.5|4742.8|4740|4744.5|4741.7|4741.5|4738.7|112
1583382900000|2020-03-05 04:35:00|4742.3|4739.5|4743.3|4740.5|4744.5|4741.7|4741.5|4738.7|134
1583383200000|2020-03-05 04:40:00|4742.6|4739.8|4741.6|4738.8|4742.6|4739.8|4739.6|4736.8|265
1583383500000|2020-03-05 04:45:00|4741.1|4738.3|4744.6|4741.8|4744.6|4741.8|4740.6|4737.8|136
1583383800000|2020-03-05 04:50:00|4743.6|4740.8|4741.6|4738.8|4743.8|4741|4739.8|4737|260
1583384100000|2020-03-05 04:55:00|4741.1|4738.3|4736.8|4734|4741.1|4738.3|4736.6|4733.8|348
1583384400000|2020-03-05 05:00:00|4737.3|4734.5|4737.6|4734.8|4740.8|4738|4735.3|4732.5|627
1583384700000|2020-03-05 05:05:00|4737.8|4735|4738.8|4736|4739.3|4736.5|4736.6|4733.8|281
1583385000000|2020-03-05 05:10:00|4738.6|4735.8|4746.6|4743.8|4746.8|4744|4737.6|4734.8|532
1583385300000|2020-03-05 05:15:00|4746.1|4743.3|4747.8|4745|4748.6|4745.8|4744.8|4742|487
1583385600000|2020-03-05 05:20:00|4747.6|4744.8|4749.6|4746.8|4750.8|4748|4744.8|4742|552
1583385900000|2020-03-05 05:25:00|4750|4747.2|4751.6|4748.8|4751.6|4748.8|4746.8|4744|388
1583386200000|2020-03-05 05:30:00|4752|4749.2|4755.8|4753|4755.8|4753|4749.8|4747|711
1583386500000|2020-03-05 05:35:00|4755.6|4752.8|4759.6|4756.8|4763.3|4760.5|4753.6|4750.8|1286
1583386800000|2020-03-05 05:40:00|4759.3|4756.5|4755.8|4753|4759.3|4756.5|4754.6|4751.8|652
1583387100000|2020-03-05 05:45:00|4755.6|4752.8|4758.6|4755.8|4759.6|4756.8|4754.6|4751.8|392
1583387400000|2020-03-05 05:50:00|4758.8|4756|4760.6|4757.8|4761.6|4758.8|4758.6|4755.8|481
1583387700000|2020-03-05 05:55:00|4760.8|4758|4757.8|4755|4761.6|4758.8|4756.6|4753.8|415
1583388000000|2020-03-05 06:00:00|4757.6|4754.8|4754.6|4751.8|4757.6|4754.8|4750.6|4747.8|991
1583388300000|2020-03-05 06:05:00|4754.8|4752|4754.6|4751.8|4756.8|4754|4753.8|4751|330
1583388600000|2020-03-05 06:10:00|4754.8|4752|4752.6|4749.8|4755.6|4752.8|4751.6|4748.8|478
1583388900000|2020-03-05 06:15:00|4752.3|4749.5|4756.6|4753.8|4759.6|4756.8|4749.6|4746.8|508
1583389200000|2020-03-05 06:20:00|4756.8|4754|4752.6|4749.8|4757.6|4754.8|4749.9|4747.1|518
1583389500000|2020-03-05 06:25:00|4752.8|4750|4752.6|4749.8|4755.6|4752.8|4752.6|4749.8|323
1583389800000|2020-03-05 06:30:00|4752.3|4749.5|4754.6|4751.8|4756.9|4754.1|4751.6|4748.8|328
1583390100000|2020-03-05 06:35:00|4755.1|4752.3|4754.6|4751.8|4756.8|4754|4751.6|4748.8|348
1583390400000|2020-03-05 06:40:00|4754.8|4752|4753.6|4750.8|4756.6|4753.8|4753.3|4750.5|297
1583390700000|2020-03-05 06:45:00|4753.4|4750.6|4748.9|4746.1|4753.6|4750.8|4747.6|4744.8|741
1583391000000|2020-03-05 06:50:00|4748.6|4745.8|4746.4|4743.6|4752.6|4749.8|4745.9|4743.1|666
1583391300000|2020-03-05 06:55:00|4746.1|4743.3|4743.9|4741.1|4746.9|4744.1|4742.9|4740.1|614
1583391600000|2020-03-05 07:00:00|4743.4|4740.6|4742.6|4739.8|4743.6|4740.8|4736.6|4733.8|1366
1583391900000|2020-03-05 07:05:00|4742.1|4739.3|4728.6|4725.8|4742.6|4739.8|4727.9|4725.1|1428
1583392200000|2020-03-05 07:10:00|4728.9|4726.1|4726.6|4723.8|4729.9|4727.1|4718.9|4716.1|3042
1583392500000|2020-03-05 07:15:00|4726.1|4723.3|4725.1|4722.3|4727.9|4725.1|4723.1|4720.3|1024
1583392800000|2020-03-05 07:20:00|4725.4|4722.6|4729.6|4726.8|4730.6|4727.8|4722.9|4720.1|817
1583393100000|2020-03-05 07:25:00|4729.1|4726.3|4725.6|4722.8|4729.6|4726.8|4724.4|4721.6|503
1583393400000|2020-03-05 07:30:00|4725.1|4722.3|4726.6|4723.8|4728.6|4725.8|4722.6|4719.8|700
1583393700000|2020-03-05 07:35:00|4726.1|4723.3|4722.9|4720.1|4726.6|4723.8|4720.1|4717.3|923
1583394000000|2020-03-05 07:40:00|4722.4|4719.6|4719.9|4717.1|4724.9|4722.1|4718.9|4716.1|671
1583394300000|2020-03-05 07:45:00|4720.4|4717.6|4723.6|4720.8|4726.9|4724.1|4719.9|4717.1|676
1583394600000|2020-03-05 07:50:00|4723.9|4721.1|4724.2|4721.4|4729.9|4727.1|4721.9|4719.1|1064
1583394900000|2020-03-05 07:55:00|4723.9|4721.1|4722.2|4719.4|4724.9|4722.1|4715.4|4712.6|1335
1583395200000|2020-03-05 08:00:00|4722.4|4719.6|4708.9|4706.1|4722.9|4720.1|4707.9|4705.1|2119
1583395500000|2020-03-05 08:05:00|4709.2|4706.4|4714.9|4712.1|4715.9|4713.1|4704.9|4702.1|1631
1583395800000|2020-03-05 08:10:00|4714.2|4711.4|4707.2|4704.4|4714.2|4711.4|4706.9|4704.1|1042
1583396100000|2020-03-05 08:15:00|4707.7|4704.9|4707.2|4704.4|4713.2|4710.4|4705.2|4702.4|1228
1583396400000|2020-03-05 08:20:00|4707.4|4704.6|4695.9|4693.1|4708.2|4705.4|4693.9|4691.1|2326
1583396700000|2020-03-05 08:25:00|4695.7|4692.9|4710.2|4707.4|4710.4|4707.6|4693.9|4691.1|3212
1583397000000|2020-03-05 08:30:00|4709.7|4706.9|4715.4|4712.6|4718.2|4715.4|4703.9|4701.1|2808
1583397300000|2020-03-05 08:35:00|4715.2|4712.4|4707.2|4704.4|4722.4|4719.6|4703.4|4700.6|2127
1583397600000|2020-03-05 08:40:00|4706.9|4704.1|4707.2|4704.4|4715.4|4712.6|4705.9|4703.1|1399
1583397900000|2020-03-05 08:45:00|4706.9|4704.1|4706.4|4703.6|4715.4|4712.6|4705.2|4702.4|887
1583398200000|2020-03-05 08:50:00|4706.9|4704.1|4717.2|4714.4|4719.4|4716.6|4705.4|4702.6|1362
1583398500000|2020-03-05 08:55:00|4717.7|4714.9|4704.2|4701.4|4717.7|4714.9|4704.2|4701.4|1372
1583398800000|2020-03-05 09:00:00|4704.4|4701.6|4701.2|4698.4|4705.4|4702.6|4696.2|4693.4|2017
1583399100000|2020-03-05 09:05:00|4700.9|4698.1|4690.5|4687.7|4702.5|4699.7|4688.5|4685.7|2282
1583399400000|2020-03-05 09:10:00|4690.9|4688.1|4692.5|4689.7|4694.5|4691.7|4685.5|4682.7|2100
1583399700000|2020-03-05 09:15:00|4692.9|4690.1|4694.2|4691.4|4696.5|4693.7|4689.5|4686.7|1400
1583400000000|2020-03-05 09:20:00|4694.5|4691.7|4697.4|4694.6|4699.9|4697.1|4689.2|4686.4|3352
1583400300000|2020-03-05 09:25:00|4697.2|4694.4|4695.9|4693.1|4701.9|4699.1|4694.9|4692.1|951
1583400600000|2020-03-05 09:30:00|4696.4|4693.6|4698.7|4695.9|4706.4|4703.6|4694.7|4691.9|1115
1583400900000|2020-03-05 09:35:00|4698.9|4696.1|4698.7|4695.9|4708.9|4706.1|4694.9|4692.1|1493
1583401200000|2020-03-05 09:40:00|4697.9|4695.1|4695.9|4693.1|4700.9|4698.1|4695.7|4692.9|735
1583401500000|2020-03-05 09:45:00|4696.7|4693.9|4692.7|4689.9|4699.9|4697.1|4687.9|4685.1|1780
1583401800000|2020-03-05 09:50:00|4692.2|4689.4|4694.7|4691.9|4697.7|4694.9|4689.9|4687.1|965
1583402100000|2020-03-05 09:55:00|4694.2|4691.4|4675.2|4672.4|4695.7|4692.9|4673.5|4670.7|3503
1583402400000|2020-03-05 10:00:00|4675.5|4672.7|4681.2|4678.4|4682.2|4679.4|4669.2|4666.4|2719
1583402700000|2020-03-05 10:05:00|4681.5|4678.7|4663.2|4660.4|4683.2|4680.4|4658.7|4655.9|3912
1583403000000|2020-03-05 10:10:00|4664.2|4661.4|4655.9|4653.1|4669.9|4667.1|4653.2|4650.4|3572
1583403300000|2020-03-05 10:15:00|4656.2|4653.4|4660.2|4657.4|4665.9|4663.1|4654.9|4652.1|1835
1583403600000|2020-03-05 10:20:00|4660.5|4657.7|4651|4648.2|4660.5|4657.7|4645|4642.2|3048
1583403900000|2020-03-05 10:25:00|4651.2|4648.4|4647.8|4645|4652.2|4649.4|4643.5|4640.7|4134
1583404200000|2020-03-05 10:30:00|4647.5|4644.7|4652.5|4649.7|4654.8|4652|4644.8|4642|1690
1583404500000|2020-03-05 10:35:00|4652|4649.2|4657.8|4655|4660.5|4657.7|4650.5|4647.7|1615
1583404800000|2020-03-05 10:40:00|4658.2|4655.4|4658.8|4656|4661.5|4658.7|4653.3|4650.5|1607
1583405100000|2020-03-05 10:45:00|4658.5|4655.7|4663.5|4660.7|4667.8|4665|4656.8|4654|1835
1583405400000|2020-03-05 10:50:00|4664|4661.2|4661.5|4658.7|4669.5|4666.7|4661|4658.2|1761
1583405700000|2020-03-05 10:55:00|4661|4658.2|4664.8|4662|4667.5|4664.7|4660.8|4658|1474
1583406000000|2020-03-05 11:00:00|4665|4662.2|4668.8|4666|4670.5|4667.7|4664.8|4662|1275
1583406300000|2020-03-05 11:05:00|4668.5|4665.7|4723.2|4720.4|4755.2|4752.4|4666.8|4664|21364
1583406600000|2020-03-05 11:10:00|4724|4721.2|4714.2|4711.4|4726|4723.2|4693.2|4690.4|8293
1583406900000|2020-03-05 11:15:00|4715|4712.2|4724.2|4721.4|4734.2|4731.4|4714.5|4711.7|4936
1583407200000|2020-03-05 11:20:00|4724.5|4721.7|4711|4708.2|4733|4730.2|4709.2|4706.4|7093
1583407500000|2020-03-05 11:25:00|4711.2|4708.4|4707.2|4704.4|4721.5|4718.7|4705|4702.2|3033
1583407800000|2020-03-05 11:30:00|4707|4704.2|4700.2|4697.4|4714.5|4711.7|4691.2|4688.4|3842
1583408100000|2020-03-05 11:35:00|4699.5|4696.7|4692.3|4689.5|4701.2|4698.4|4682.5|4679.7|3278
1583408400000|2020-03-05 11:40:00|4691.5|4688.7|4683.3|4680.5|4693.3|4690.5|4673.5|4670.7|3584
1583408700000|2020-03-05 11:45:00|4683|4680.2|4687.3|4684.5|4692.3|4689.5|4681.3|4678.5|2218
1583409000000|2020-03-05 11:50:00|4687|4684.2|4678.5|4675.7|4692|4689.2|4674.3|4671.5|3004
1583409300000|2020-03-05 11:55:00|4678.3|4675.5|4679.5|4676.7|4680.5|4677.7|4666.5|4663.7|3002
1583409600000|2020-03-05 12:00:00|4679.3|4676.5|4691.3|4688.5|4694.3|4691.5|4678.3|4675.5|6178
1583409900000|2020-03-05 12:05:00|4691|4688.2|4698.5|4695.7|4699.3|4696.5|4691|4688.2|1647
1583410200000|2020-03-05 12:10:00|4699|4696.2|4702.3|4699.5|4702.3|4699.5|4695|4692.2|1399
1583410500000|2020-03-05 12:15:00|4702.5|4699.7|4709.3|4706.5|4717.3|4714.5|4701|4698.2|3949
1583410800000|2020-03-05 12:20:00|4708.8|4706|4703.3|4700.5|4711.3|4708.5|4699.3|4696.5|2318
1583411100000|2020-03-05 12:25:00|4703|4700.2|4707.5|4704.7|4709.3|4706.5|4699.5|4696.7|965
1583411400000|2020-03-05 12:30:00|4708.3|4705.5|4701.3|4698.5|4709.3|4706.5|4696.5|4693.7|2156
1583411700000|2020-03-05 12:35:00|4701|4698.2|4689.3|4686.5|4703.3|4700.5|4684.5|4681.7|2805
1583412000000|2020-03-05 12:40:00|4689|4686.2|4703.3|4700.5|4704|4701.2|4687.5|4684.7|2101
1583412300000|2020-03-05 12:45:00|4703|4700.2|4698.3|4695.5|4709.3|4706.5|4698.3|4695.5|1458
1583412600000|2020-03-05 12:50:00|4698|4695.2|4722.5|4719.7|4737.8|4735|4692|4689.2|9123
1583412900000|2020-03-05 12:55:00|4722.7|4719.9|4708.7|4705.9|4725.5|4722.7|4708.7|4705.9|3596
1583413200000|2020-03-05 13:00:00|4708.5|4705.7|4707.7|4704.9|4715.7|4712.9|4698.3|4695.5|4291
1583413500000|2020-03-05 13:05:00|4708.5|4705.7|4715.8|4713|4721.5|4718.7|4703.7|4700.9|2659
1583413800000|2020-03-05 13:10:00|4716|4713.2|4718.8|4716|4722|4719.2|4712|4709.2|2468
1583414100000|2020-03-05 13:15:00|4719.3|4716.5|4702.8|4700|4719.8|4717|4702|4699.2|2099
1583414400000|2020-03-05 13:20:00|4702.5|4699.7|4677.8|4675|4703.5|4700.7|4669|4666.1|6932
1583414700000|2020-03-05 13:25:00|4678|4675.2|4666.8|4664|4678.8|4676|4656.8|4654|4826
1583415000000|2020-03-05 13:30:00|4666.5|4663.7|4660.8|4658|4669.8|4667|4655.8|4653|3238
1583415300000|2020-03-05 13:35:00|4660.5|4657.7|4669.5|4666.7|4670.8|4668|4657|4654.2|3593
1583415600000|2020-03-05 13:40:00|4669|4666.2|4675.8|4673|4677|4674.2|4667.5|4664.7|2568
1583415900000|2020-03-05 13:45:00|4675.5|4672.7|4672.5|4669.7|4682.5|4679.7|4671.5|4668.7|3313
1583416200000|2020-03-05 13:50:00|4672.8|4670|4664.5|4661.7|4678.8|4676|4657|4654.2|5476
1583416500000|2020-03-05 13:55:00|4664.8|4662|4654.8|4652|4672|4669.2|4652.5|4649.7|3236
1583416800000|2020-03-05 14:00:00|4654|4651.2|4683|4680.2|4686|4683.2|4646|4643.2|12100
1583417100000|2020-03-05 14:05:00|4684|4681.2|4693.5|4690.7|4703|4700.2|4674.5|4671.7|7554
1583417400000|2020-03-05 14:10:00|4693.2|4690.4|4692.5|4689.7|4710|4707.2|4692.5|4689.7|5658
1583417700000|2020-03-05 14:15:00|4692.2|4689.4|4690.2|4687.4|4699.5|4696.7|4681.2|4678.4|4851
1583418000000|2020-03-05 14:20:00|4690.5|4687.7|4696|4693.2|4699.5|4696.7|4690.2|4687.4|2463
1583418300000|2020-03-05 14:25:00|4696.2|4693.4|4699.8|4697|4701.5|4698.7|4687.8|4685|4937
1583418600000|2020-03-05 14:30:00|4701.3|4698.5|4697.5|4694.7|4703.5|4700.7|4684.1|4681.3|7029
1583418900000|2020-03-05 14:35:00|4697.8|4695|4688.5|4685.7|4706.5|4703.7|4686.5|4683.7|5273
1583419200000|2020-03-05 14:40:00|4688.8|4686|4685.5|4682.7|4691.8|4689|4667.8|4665|7290
1583419500000|2020-03-05 14:45:00|4685.8|4683|4673.5|4670.7|4697.8|4695|4672.8|4670|7118
1583419800000|2020-03-05 14:50:00|4672.5|4669.7|4687.5|4684.7|4692.5|4689.7|4664.5|4661.7|9132
1583420100000|2020-03-05 14:55:00|4688|4685.2|4678.8|4676|4691.1|4688.3|4670.8|4668|4547
1583420400000|2020-03-05 15:00:00|4678.5|4675.7|4671.5|4668.7|4685.5|4682.7|4670.8|4668|4820
1583420700000|2020-03-05 15:05:00|4671.8|4669|4669.8|4667|4677.8|4675|4665.5|4662.7|3883
1583421000000|2020-03-05 15:10:00|4669.5|4666.7|4673.1|4670.3|4678.1|4675.3|4665.8|4663|3222
1583421300000|2020-03-05 15:15:00|4672.5|4669.7|4668.5|4665.7|4672.5|4669.7|4656.1|4653.3|6555
1583421600000|2020-03-05 15:20:00|4668.8|4666|4680.5|4677.7|4697.1|4694.3|4665.5|4662.7|6838
1583421900000|2020-03-05 15:25:00|4680.8|4678|4676.8|4674|4684.5|4681.7|4672.1|4669.3|3491
1583422200000|2020-03-05 15:30:00|4677.3|4674.5|4675.8|4673|4689.5|4686.7|4667.5|4664.7|5015
1583422500000|2020-03-05 15:35:00|4676.5|4673.7|4669.8|4667|4676.8|4674|4664.8|4662|3832
1583422800000|2020-03-05 15:40:00|4669.5|4666.7|4662.8|4660|4678.8|4676|4662.5|4659.7|3064
1583423100000|2020-03-05 15:45:00|4663.1|4660.3|4679.5|4676.7|4681.5|4678.7|4660.8|4658|3565
1583423400000|2020-03-05 15:50:00|4679.1|4676.3|4681.5|4678.7|4681.5|4678.7|4670.5|4667.7|2457
1583423700000|2020-03-05 15:55:00|4681.1|4678.3|4682.5|4679.7|4688.5|4685.7|4678.1|4675.3|3159
1583424000000|2020-03-05 16:00:00|4682.1|4679.3|4691.3|4688.5|4696.3|4693.5|4677.5|4674.7|7776
1583424300000|2020-03-05 16:05:00|4691.6|4688.8|4704.3|4701.5|4707.6|4704.8|4688.6|4685.8|6943
1583424600000|2020-03-05 16:10:00|4704|4701.2|4717.8|4715|4718.6|4715.8|4694.6|4691.8|7681
1583424900000|2020-03-05 16:15:00|4717.6|4714.8|4701.6|4698.8|4718.6|4715.8|4699.8|4697|6439
1583425200000|2020-03-05 16:20:00|4701.3|4698.5|4687.8|4685|4704.6|4701.8|4685.3|4682.5|5182
1583425500000|2020-03-05 16:25:00|4687.6|4684.8|4704.6|4701.8|4710|4707.2|4686.6|4683.8|7830
1583425800000|2020-03-05 16:30:00|4704.3|4701.5|4681.6|4678.8|4706|4703.2|4681.6|4678.8|5697
1583426100000|2020-03-05 16:35:00|4681.8|4679|4676.8|4674|4685.3|4682.5|4673.6|4670.8|2837
1583426400000|2020-03-05 16:40:00|4676.6|4673.8|4671.6|4668.8|4682.8|4680|4669.6|4666.8|3199
1583426700000|2020-03-05 16:45:00|4671.1|4668.3|4674.6|4671.8|4681.1|4678.3|4669.6|4666.8|3151
1583427000000|2020-03-05 16:50:00|4674.8|4672|4669.6|4666.8|4678.6|4675.8|4666.6|4663.8|3081
1583427300000|2020-03-05 16:55:00|4669.8|4667|4674.1|4671.3|4674.1|4671.3|4662.1|4659.3|3097
1583427600000|2020-03-05 17:00:00|4673.8|4671|4683.6|4680.8|4687.8|4685|4670.8|4668|4873
1583427900000|2020-03-05 17:05:00|4683.3|4680.5|4677.3|4674.5|4683.6|4680.8|4670.6|4667.8|2300
1583428200000|2020-03-05 17:10:00|4677.1|4674.3|4680.6|4677.8|4684.6|4681.8|4674.1|4671.3|2039
1583428500000|2020-03-05 17:15:00|4680.8|4678|4673.9|4671.1|4682.6|4679.8|4670.1|4667.3|2668
1583428800000|2020-03-05 17:20:00|4674.1|4671.3|4671.9|4669.1|4680.6|4677.8|4667.9|4665.1|2022
1583429100000|2020-03-05 17:25:00|4671.6|4668.8|4670.6|4667.8|4676.6|4673.8|4664.1|4661.3|2726
1583429400000|2020-03-05 17:30:00|4670.3|4667.5|4674.1|4671.3|4677.6|4674.8|4669.6|4666.8|2043
1583429700000|2020-03-05 17:35:00|4673.9|4671.1|4651.9|4649.1|4676.6|4673.8|4648.1|4645.3|4238
1583430000000|2020-03-05 17:40:00|4651.1|4648.3|4629.9|4627.1|4652.1|4649.3|4629.9|4627.1|7135
1583430300000|2020-03-05 17:45:00|4630.1|4627.3|4629.6|4626.8|4638.9|4636.1|4618.9|4616.1|9601
1583430600000|2020-03-05 17:50:00|4628.9|4626.1|4641.6|4638.8|4642.6|4639.8|4625.9|4623.1|5061
1583430900000|2020-03-05 17:55:00|4641.1|4638.3|4633.6|4630.8|4642.6|4639.8|4630.9|4628.1|4300
1583431200000|2020-03-05 18:00:00|4633.1|4630.3|4622.6|4619.8|4639.9|4637.1|4621.9|4619.1|4329
1583431500000|2020-03-05 18:05:00|4622.1|4619.3|4621.3|4618.5|4627.9|4625.1|4616.1|4613.3|4070
1583431800000|2020-03-05 18:10:00|4621.1|4618.3|4618.6|4615.8|4621.1|4618.3|4600.1|4597.3|7266
1583432100000|2020-03-05 18:15:00|4618.1|4615.3|4618.6|4615.8|4624.9|4622.1|4611.6|4608.8|3358
1583432400000|2020-03-05 18:20:00|4618.4|4615.6|4629.6|4626.8|4629.6|4626.8|4610.1|4607.3|4905
1583432700000|2020-03-05 18:25:00|4629.8|4627|4633.1|4630.3|4633.3|4630.5|4624.3|4621.5|3435
1583433000000|2020-03-05 18:30:00|4632.8|4630|4629.1|4626.3|4634.1|4631.3|4623.1|4620.3|6213
1583433300000|2020-03-05 18:35:00|4629.3|4626.5|4625.3|4622.5|4641.3|4638.5|4624.3|4621.5|7706
1583433600000|2020-03-05 18:40:00|4625.1|4622.3|4621.3|4618.5|4628.3|4625.5|4618.1|4615.3|3393
1583433900000|2020-03-05 18:45:00|4621.6|4618.8|4628.6|4625.8|4633.8|4631|4617.6|4614.8|3570
1583434200000|2020-03-05 18:50:00|4628.3|4625.5|4650.3|4647.5|4652.6|4649.8|4628.3|4625.5|6328
1583434500000|2020-03-05 18:55:00|4650.6|4647.8|4625.6|4622.8|4651.6|4648.8|4620.6|4617.8|9246
1583434800000|2020-03-05 19:00:00|4624.6|4621.8|4622.6|4619.8|4625.9|4623.1|4608.6|4605.8|5601
1583435100000|2020-03-05 19:05:00|4622.9|4620.1|4616.4|4613.6|4624.6|4621.8|4611.6|4608.8|3631
1583435400000|2020-03-05 19:10:00|4616.6|4613.8|4625.6|4622.8|4627.9|4625.1|4613.9|4611.1|2613
1583435700000|2020-03-05 19:15:00|4626.6|4623.8|4621.9|4619.1|4632.9|4630.1|4618.6|4615.8|4569
1583436000000|2020-03-05 19:20:00|4622.4|4619.6|4618.2|4615.4|4635.6|4632.8|4617.9|4615.1|4753
1583436300000|2020-03-05 19:25:00|4617.9|4615.1|4600.6|4597.8|4619.9|4617.1|4596.6|4593.8|14013
1583436600000|2020-03-05 19:30:00|4600.9|4598.1|4590.2|4587.4|4604.1|4601.3|4588.6|4585.8|6327
1583436900000|2020-03-05 19:35:00|4589.9|4587.1|4595.6|4592.8|4599.6|4596.8|4589.2|4586.4|2835
1583437200000|2020-03-05 19:40:00|4595.9|4593.1|4590.9|4588.1|4596.6|4593.8|4587.9|4585.1|2570
1583437500000|2020-03-05 19:45:00|4591.2|4588.4|4589.4|4586.6|4591.2|4588.4|4578.2|4575.4|3017
1583437800000|2020-03-05 19:50:00|4589.2|4586.4|4585.9|4583.1|4591.6|4588.8|4585.2|4582.4|1338
1583438100000|2020-03-05 19:55:00|4586.2|4583.4|4592.9|4590.1|4593.1|4590.3|4586.2|4583.4|1182
1583438400000|2020-03-05 20:00:00|4592.7|4589.9|4594.6|4591.8|4594.9|4592.1|4587.9|4585.1|930
1583438700000|2020-03-05 20:05:00|4594.9|4592.1|4600.9|4598.1|4601.6|4598.8|4593.6|4590.8|1206
1583439000000|2020-03-05 20:10:00|4600.6|4597.8|4593.2|4590.4|4605.9|4603.1|4590.9|4588.1|1569
1583439300000|2020-03-05 20:15:00|4593.4|4590.6|4589.6|4586.8|4596.2|4593.4|4587.6|4584.8|909
1583439600000|2020-03-05 20:20:00|4589.2|4586.4|4580.9|4578.1|4591.6|4588.8|4579.6|4576.8|1980
1583439900000|2020-03-05 20:25:00|4581.4|4578.6|4582.9|4580.1|4585.7|4582.9|4575.7|4572.9|1806
1583440200000|2020-03-05 20:30:00|4583.2|4580.4|4595.9|4593.1|4600.7|4597.9|4582.7|4579.9|1668
1583440500000|2020-03-05 20:35:00|4596.2|4593.4|4594.9|4592.1|4602.4|4599.6|4594.2|4591.4|1319
1583440800000|2020-03-05 20:40:00|4595.2|4592.4|4591.7|4588.9|4596.7|4593.9|4586.7|4583.9|895
1583441100000|2020-03-05 20:45:00|4592.2|4589.4|4591.7|4588.9|4595.9|4593.1|4588.4|4585.6|903
1583441400000|2020-03-05 20:50:00|4592.1|4589.3|4596.7|4593.9|4600.7|4597.9|4590.9|4588.1|1247
1583441700000|2020-03-05 20:55:00|4596.9|4594.1|4604.7|4601.9|4605.9|4603.1|4592.9|4590.1|1183
1583442000000|2020-03-05 21:00:00|4604.1|4601.3|4605.9|4603.1|4606.7|4603.9|4601.2|4598.4|843
1583442300000|2020-03-05 21:05:00|4606.2|4603.4|4604.9|4602.1|4608.7|4605.9|4602.7|4599.9|395
1583442600000|2020-03-05 21:10:00|4604.7|4601.9|4605.9|4603.1|4605.9|4603.1|4601.4|4598.6|571
1583442900000|2020-03-05 21:15:00|4605.7|4602.9|4611.9|4609.1|4611.9|4609.1|4604.9|4602.1|361
1583443200000|2020-03-05 21:20:00|4611.7|4608.9|4607.9|4605.1|4613.9|4611.1|4606.7|4603.9|637
1583443500000|2020-03-05 21:25:00|4607.4|4604.6|4609.2|4606.4|4610.2|4607.4|4606.7|4603.9|136
1583443800000|2020-03-05 21:30:00|4609.4|4606.6|4613.4|4610.6|4613.7|4610.9|4606.7|4603.9|2248
1583444100000|2020-03-05 21:35:00|4614.1|4611.3|4613.4|4610.6|4615.4|4612.6|4611.4|4608.6|268
1583444400000|2020-03-05 21:40:00|4613|4610.2|4614.7|4611.9|4616.4|4613.6|4611.1|4608.3|227
1583444700000|2020-03-05 21:45:00|4615.1|4612.3|4609.4|4606.6|4615.4|4612.6|4608.7|4605.9|277
1583445000000|2020-03-05 21:50:00|4609.2|4606.4|4612.4|4609.6|4613.4|4610.6|4607.4|4604.6|433
1583445300000|2020-03-05 21:55:00|4613.2|4610.4|4610.4|4607.6|4613.4|4610.6|4608.9|4606.1|387
1583449200000|2020-03-05 23:00:00|4621.9|4619.1|4623.4|4620.6|4626.7|4623.9|4619.4|4616.6|649
1583449500000|2020-03-05 23:05:00|4623.2|4620.4|4618.4|4615.6|4623.4|4620.6|4616.2|4613.4|361
1583449800000|2020-03-05 23:10:00|4618.9|4616.1|4614.2|4611.4|4620.4|4617.6|4613.4|4610.6|380
1583450100000|2020-03-05 23:15:00|4613.9|4611.1|4622.4|4619.6|4625.2|4622.4|4613.2|4610.4|366
1583450400000|2020-03-05 23:20:00|4623.4|4620.6|4622.7|4619.9|4625.4|4622.6|4621.4|4618.6|169
1583450700000|2020-03-05 23:25:00|4622.9|4620.1|4623.4|4620.6|4624.2|4621.4|4622.4|4619.6|87
1583451000000|2020-03-05 23:30:00|4623|4620.2|4630.4|4627.6|4631.4|4628.6|4622.4|4619.6|328
1583451300000|2020-03-05 23:35:00|4630.9|4628.1|4630.4|4627.6|4631.4|4628.6|4628.4|4625.6|198
1583451600000|2020-03-05 23:40:00|4630.9|4628.1|4633.5|4630.7|4634.5|4631.7|4629.7|4626.9|313
1583451900000|2020-03-05 23:45:00|4633.2|4630.4|4631.5|4628.7|4633.5|4630.7|4631.2|4628.4|180
1583452200000|2020-03-05 23:50:00|4631.2|4628.4|4632.5|4629.7|4632.5|4629.7|4630.5|4627.7|101
1583452500000|2020-03-05 23:55:00|4632.9|4630.1|4632.7|4629.9|4633.7|4630.9|4631.7|4628.9|84
1583452800000|2020-03-06 00:00:00|4633.2|4630.4|4637.5|4634.7|4640.5|4637.7|4631.7|4628.9|701
1583453100000|2020-03-06 00:05:00|4637.2|4634.4|4637.5|4634.7|4638.5|4635.7|4632.7|4629.9|334
1583453400000|2020-03-06 00:10:00|4638|4635.2|4639.5|4636.7|4641.5|4638.7|4636.7|4633.9|368
1583453700000|2020-03-06 00:15:00|4639|4636.2|4647.5|4644.7|4647.5|4644.7|4638.5|4635.7|673
1583454000000|2020-03-06 00:20:00|4647|4644.2|4647.5|4644.7|4647.5|4644.7|4644.5|4641.7|260
1583454300000|2020-03-06 00:25:00|4647|4644.2|4643.5|4640.7|4647|4644.2|4642.7|4639.9|235
1583454600000|2020-03-06 00:30:00|4643.7|4640.9|4638.5|4635.7|4645.5|4642.7|4636.7|4633.9|324
1583454900000|2020-03-06 00:35:00|4638.2|4635.4|4629|4626.2|4638.9|4636.1|4623.5|4620.7|801
1583455200000|2020-03-06 00:40:00|4628.5|4625.7|4622.5|4619.7|4629.5|4626.7|4621.5|4618.7|449
1583455500000|2020-03-06 00:45:00|4622.9|4620.1|4621|4618.2|4623.2|4620.4|4614.5|4611.7|668
1583455800000|2020-03-06 00:50:00|4621.2|4618.4|4623.5|4620.7|4625.5|4622.7|4619.5|4616.7|589
1583456100000|2020-03-06 00:55:00|4623.2|4620.4|4626.5|4623.7|4629.5|4626.7|4622.7|4619.9|545
1583456400000|2020-03-06 01:00:00|4626.7|4623.9|4643.5|4640.7|4643.5|4640.7|4626.7|4623.9|2681
1583456700000|2020-03-06 01:05:00|4642.8|4640|4616|4613.2|4642.8|4640|4615.3|4612.5|2718
1583457000000|2020-03-06 01:10:00|4616.3|4613.5|4599|4596.2|4619.8|4617|4598|4595.2|1901
1583457300000|2020-03-06 01:15:00|4598.8|4596|4604|4601.2|4607|4604.2|4597|4594.2|985
1583457600000|2020-03-06 01:20:00|4603.6|4600.8|4607|4604.2|4607|4604.2|4595|4592.2|975
1583457900000|2020-03-06 01:25:00|4606|4603.2|4602.3|4599.5|4607|4604.2|4601|4598.2|566
1583458200000|2020-03-06 01:30:00|4603|4600.2|4606|4603.2|4608|4605.2|4599|4596.2|570
1583458500000|2020-03-06 01:35:00|4605.6|4602.8|4606|4603.2|4613.5|4610.7|4603.8|4601|775
1583458800000|2020-03-06 01:40:00|4605.8|4603|4614|4611.2|4614|4611.2|4605|4602.2|616
1583459100000|2020-03-06 01:45:00|4613.8|4611|4602.8|4600|4614|4611.2|4602.1|4599.3|646
1583459400000|2020-03-06 01:50:00|4603.1|4600.3|4593.3|4590.5|4603.1|4600.3|4592.1|4589.3|1335
1583459700000|2020-03-06 01:55:00|4592.3|4589.5|4587.1|4584.3|4594.6|4591.8|4583.1|4579.9|1531
1583460000000|2020-03-06 02:00:00|4586.8|4584|4577.3|4574.5|4592.1|4589.3|4566.3|4563.5|3282
1583460300000|2020-03-06 02:05:00|4577.1|4574.3|4571.5|4568.7|4577.1|4574.3|4566.1|4563.3|2271
1583460600000|2020-03-06 02:10:00|4572|4569.2|4550.1|4547.3|4572.5|4569.7|4545.1|4542.3|2855
1583460900000|2020-03-06 02:15:00|4550.5|4547.7|4567.1|4564.3|4571.1|4568.3|4549.8|4547|1916
1583461200000|2020-03-06 02:20:00|4566.8|4564|4563.1|4560.3|4570.1|4567.3|4558.1|4555.3|1381
1583461500000|2020-03-06 02:25:00|4562.1|4559.3|4565.1|4562.3|4567.1|4564.3|4559.1|4556.3|804
1583461800000|2020-03-06 02:30:00|4565.3|4562.5|4568.1|4565.3|4573.1|4570.3|4560.1|4557.3|1032
1583462100000|2020-03-06 02:35:00|4567.3|4564.5|4567.1|4564.3|4572.1|4569.3|4564.3|4561.5|801
1583462400000|2020-03-06 02:40:00|4567.3|4564.5|4562.8|4560|4567.3|4564.5|4560.1|4557.3|1253
1583462700000|2020-03-06 02:45:00|4563.1|4560.3|4561.8|4559|4571.6|4568.8|4560.1|4557.3|1043
1583463000000|2020-03-06 02:50:00|4562.1|4559.3|4568.5|4565.7|4568.8|4566|4562.1|4559.3|1618
1583463300000|2020-03-06 02:55:00|4568.8|4566|4559.5|4556.7|4569.8|4567|4559.5|4556.7|553
1583463600000|2020-03-06 03:00:00|4559.1|4556.3|4554.5|4551.7|4559.5|4556.7|4550.5|4547.7|1220
1583463900000|2020-03-06 03:05:00|4555.5|4552.7|4559.5|4556.7|4562.5|4559.7|4554.5|4551.7|631
1583464200000|2020-03-06 03:10:00|4559.3|4556.5|4560.8|4558|4563.5|4560.7|4557.8|4555|543
1583464500000|2020-03-06 03:15:00|4560.5|4557.7|4556.5|4553.7|4561.8|4559|4554.8|4552|313
1583464800000|2020-03-06 03:20:00|4556.8|4554|4559.5|4556.7|4561.5|4558.7|4552.5|4549.7|548
1583465100000|2020-03-06 03:25:00|4559.1|4556.3|4553.5|4550.7|4559.5|4556.7|4553.5|4550.7|307
1583465400000|2020-03-06 03:30:00|4554|4551.2|4561.5|4558.7|4563.3|4560.5|4554|4551.2|656
1583465700000|2020-03-06 03:35:00|4561.1|4558.3|4563.5|4560.7|4564.3|4561.5|4558.5|4555.7|564
1583466000000|2020-03-06 03:40:00|4563.3|4560.5|4559.8|4557|4563.5|4560.7|4557.5|4554.7|409
1583466300000|2020-03-06 03:45:00|4560.5|4557.7|4557.5|4554.7|4560.5|4557.7|4556.1|4553.3|355
1583466600000|2020-03-06 03:50:00|4558.5|4555.7|4556.5|4553.7|4558.5|4555.7|4551.8|4549|506
1583466900000|2020-03-06 03:55:00|4556.1|4553.3|4552.8|4550|4556.5|4553.7|4551.8|4549|441
1583467200000|2020-03-06 04:00:00|4553.5|4550.7|4553.5|4550.7|4556.5|4553.7|4549.5|4546.7|669
1583467500000|2020-03-06 04:05:00|4553.1|4550.3|4557.5|4554.7|4557.5|4554.7|4552.8|4550|301
1583467800000|2020-03-06 04:10:00|4557.3|4554.5|4552.6|4549.8|4559.5|4556.7|4552.6|4549.8|825
1583468100000|2020-03-06 04:15:00|4553.6|4550.8|4553.6|4550.8|4554.6|4551.8|4550.6|4547.8|406
1583468400000|2020-03-06 04:20:00|4554.6|4551.8|4550.6|4547.8|4554.8|4552|4549.6|4546.8|426
1583468700000|2020-03-06 04:25:00|4551|4548.2|4553.1|4550.3|4554.1|4551.3|4550.6|4547.8|538
1583469000000|2020-03-06 04:30:00|4552.6|4549.8|4546.1|4543.3|4554.1|4551.3|4544.7|4541.9|942
1583469300000|2020-03-06 04:35:00|4546.6|4543.8|4550.1|4547.3|4550.4|4547.6|4546.6|4543.8|326
1583469600000|2020-03-06 04:40:00|4549.7|4546.9|4546.1|4543.3|4550.4|4547.6|4545.8|4543|473
1583469900000|2020-03-06 04:45:00|4546.8|4544|4547.1|4544.3|4547.8|4545|4542.1|4539.3|489
1583470200000|2020-03-06 04:50:00|4547.4|4544.6|4548.1|4545.3|4550.8|4548|4546.8|4544|305
1583470500000|2020-03-06 04:55:00|4548.8|4546|4550.8|4548|4550.8|4548|4547.8|4545|256
1583470800000|2020-03-06 05:00:00|4551.1|4548.3|4550.1|4547.3|4552.8|4550|4548.8|4546|407
1583471100000|2020-03-06 05:05:00|4550.6|4547.8|4541.4|4538.6|4551.1|4548.3|4540.1|4537.3|944
1583471400000|2020-03-06 05:10:00|4541.1|4538.3|4543.1|4540.3|4543.4|4540.6|4539.1|4536.3|515
1583471700000|2020-03-06 05:15:00|4543.4|4540.6|4545.1|4542.3|4547.9|4545.1|4543.1|4540.3|567
1583472000000|2020-03-06 05:20:00|4545.4|4542.6|4545.9|4543.1|4547.1|4544.3|4542.1|4539.3|375
1583472300000|2020-03-06 05:25:00|4545.6|4542.8|4542.1|4539.3|4546.1|4543.3|4541.9|4539.1|217
1583472600000|2020-03-06 05:30:00|4541.7|4538.9|4538.1|4535.3|4548.9|4546.1|4538.1|4535.3|772
1583472900000|2020-03-06 05:35:00|4538.4|4535.6|4536.1|4533.3|4541.9|4539.1|4535.1|4532.3|530
1583473200000|2020-03-06 05:40:00|4536.9|4534.1|4540.1|4537.3|4541.1|4538.3|4536.1|4533.3|386
1583473500000|2020-03-06 05:45:00|4540.4|4537.6|4539.1|4536.3|4543.1|4540.3|4538.1|4535.3|449
1583473800000|2020-03-06 05:50:00|4538.9|4536.1|4545.1|4542.3|4545.1|4542.3|4538.1|4535.3|455
1583474100000|2020-03-06 05:55:00|4545.9|4543.1|4555.6|4552.8|4556.2|4553.4|4545.1|4542.3|1164
1583474400000|2020-03-06 06:00:00|4555.9|4553.1|4553.2|4550.4|4556.2|4553.4|4550.2|4547.4|964
1583474700000|2020-03-06 06:05:00|4553.6|4550.8|4560.2|4557.4|4562.4|4559.6|4553.2|4550.4|989
1583475000000|2020-03-06 06:10:00|4561.2|4558.4|4558.9|4556.1|4566.2|4563.4|4558.2|4555.4|1068
1583475300000|2020-03-06 06:15:00|4559.4|4556.6|4563.2|4560.4|4566.9|4564.1|4556.9|4554.1|851
1583475600000|2020-03-06 06:20:00|4562.7|4559.9|4560.2|4557.4|4566.2|4563.4|4559.7|4556.9|477
1583475900000|2020-03-06 06:25:00|4559.9|4557.1|4566.2|4563.4|4570.6|4567.8|4557.2|4554.4|797
1583476200000|2020-03-06 06:30:00|4566.4|4563.6|4573.2|4570.4|4574.4|4571.6|4565.2|4562.4|979
1583476500000|2020-03-06 06:35:00|4572.7|4569.9|4572.2|4569.4|4573.4|4570.6|4570.2|4567.4|839
1583476800000|2020-03-06 06:40:00|4572.4|4569.6|4562.2|4559.4|4573.4|4570.6|4560.7|4557.9|1246
1583477100000|2020-03-06 06:45:00|4561.7|4558.9|4562.2|4559.4|4567.5|4564.7|4558.4|4555.6|1061
1583477400000|2020-03-06 06:50:00|4562.9|4560.1|4559.2|4556.4|4565.2|4562.4|4556.9|4554.1|630
1583477700000|2020-03-06 06:55:00|4560|4557.2|4560.2|4557.4|4562.2|4559.4|4557.2|4554.4|611
1583478000000|2020-03-06 07:00:00|4560.5|4557.7|4570.2|4567.4|4572.2|4569.4|4560.2|4557.4|1204
1583478300000|2020-03-06 07:05:00|4569.5|4566.7|4572.5|4569.7|4574.5|4571.7|4568.5|4565.7|783
1583478600000|2020-03-06 07:10:00|4572.9|4570.1|4566.2|4563.4|4573.2|4570.4|4565.5|4562.7|710
1583478900000|2020-03-06 07:15:00|4566.5|4563.7|4566.5|4563.7|4571.5|4568.7|4563.2|4560.4|631
1583479200000|2020-03-06 07:20:00|4566.2|4563.4|4563.7|4560.9|4567.5|4564.7|4562.5|4559.7|589
1583479500000|2020-03-06 07:25:00|4563.5|4560.7|4557.5|4554.7|4567.2|4564.4|4556.7|4553.9|754
1583479800000|2020-03-06 07:30:00|4558.2|4555.4|4554.2|4551.4|4559.2|4556.4|4550.9|4548.1|1234
1583480100000|2020-03-06 07:35:00|4555.2|4552.4|4557.5|4554.7|4557.9|4555.1|4552.5|4549.7|742
1583480400000|2020-03-06 07:40:00|4557.8|4555|4560.2|4557.4|4564|4561.2|4557.2|4554.4|861
1583480700000|2020-03-06 07:45:00|4560.5|4557.7|4550.2|4547.4|4561.2|4558.4|4549|4546.2|922
1583481000000|2020-03-06 07:50:00|4551.2|4548.4|4541.2|4538.4|4552.2|4549.4|4541.2|4538.4|1726
1583481300000|2020-03-06 07:55:00|4541.4|4538.6|4536.2|4533.4|4542.9|4540.1|4531.6|4528.8|2680
1583481600000|2020-03-06 08:00:00|4535.9|4533.1|4533.9|4531.1|4537.5|4534.7|4530|4527.2|2529
1583481900000|2020-03-06 08:05:00|4533.7|4530.9|4534.2|4531.4|4535.9|4533.1|4523.9|4521.1|3338
1583482200000|2020-03-06 08:10:00|4534.6|4531.8|4530.9|4528.1|4537.2|4534.4|4520.2|4517.4|3805
1583482500000|2020-03-06 08:15:00|4531.2|4528.4|4535.9|4533.1|4536.5|4533.7|4527.2|4524.4|2252
1583482800000|2020-03-06 08:20:00|4536.2|4533.4|4532.2|4529.4|4540.2|4537.4|4526.2|4523.4|2312
1583483100000|2020-03-06 08:25:00|4531.9|4529.1|4533.8|4531|4533.9|4531.1|4517.5|4514.7|6385
1583483400000|2020-03-06 08:30:00|4533.5|4530.7|4521.8|4519|4534.8|4532|4515.8|4513|3223
1583483700000|2020-03-06 08:35:00|4522.1|4519.3|4512.8|4510|4522.1|4519.3|4508.8|4506|3757
1583484000000|2020-03-06 08:40:00|4512.5|4509.7|4517.5|4514.7|4522.8|4520|4512.5|4509.7|2172
1583484300000|2020-03-06 08:45:00|4517.1|4514.3|4528.8|4526|4529.5|4526.7|4517.1|4514.3|1977
1583484600000|2020-03-06 08:50:00|4528.5|4525.7|4529.8|4527|4529.8|4527|4521.5|4518.7|1793
1583484900000|2020-03-06 08:55:00|4529.5|4526.7|4536.8|4534|4544|4541.2|4529.5|4526.7|2229
1583485200000|2020-03-06 09:00:00|4536.5|4533.7|4541.8|4539|4546.8|4544|4536.5|4533.7|1810
1583485500000|2020-03-06 09:05:00|4542.5|4539.7|4535|4532.2|4545.5|4542.7|4533.2|4530.4|1702
1583485800000|2020-03-06 09:10:00|4535.2|4532.4|4528.8|4526|4540.8|4538|4526.8|4524|2460
1583486100000|2020-03-06 09:15:00|4528.5|4525.7|4522.8|4520|4528.5|4525.7|4515.5|4512.7|2604
1583486400000|2020-03-06 09:20:00|4523.5|4520.7|4516.8|4514|4523.8|4521|4512.8|4510|1699
1583486700000|2020-03-06 09:25:00|4516.5|4513.7|4516.8|4514|4520.5|4517.7|4512.5|4509.7|1355
1583487000000|2020-03-06 09:30:00|4516.5|4513.7|4515.5|4512.7|4522.5|4519.7|4512.8|4510|1619
1583487300000|2020-03-06 09:35:00|4515.8|4513|4498.8|4496|4517.8|4515|4494.1|4491.3|4294
1583487600000|2020-03-06 09:40:00|4499|4496.2|4498.5|4495.7|4502.8|4500|4495.5|4492.7|1911
1583487900000|2020-03-06 09:45:00|4498.8|4496|4493.8|4491|4500.5|4497.7|4489.5|4486.7|2328
1583488200000|2020-03-06 09:50:00|4494.5|4491.7|4498.5|4495.7|4504.5|4501.7|4492.5|4489.7|1780
1583488500000|2020-03-06 09:55:00|4498.8|4496|4489.8|4487|4500.8|4498|4489.5|4486.7|1790
1583488800000|2020-03-06 10:00:00|4490.3|4487.5|4484.8|4482|4494.8|4492|4484.1|4481.3|2359
1583489100000|2020-03-06 10:05:00|4485.1|4482.3|4486.8|4484|4490.5|4487.7|4480.1|4477.3|2479
1583489400000|2020-03-06 10:10:00|4486.5|4483.7|4493.8|4491|4496.8|4494|4482.5|4479.7|2225
1583489700000|2020-03-06 10:15:00|4493.4|4490.6|4490.8|4488|4497.8|4495|4488.8|4486|1838
1583490000000|2020-03-06 10:20:00|4490.5|4487.7|4489.5|4486.7|4491.5|4488.7|4484.8|4482|1390
1583490300000|2020-03-06 10:25:00|4489.8|4487|4486.8|4484|4494.8|4492|4485.1|4482.3|1347
1583490600000|2020-03-06 10:30:00|4487.1|4484.3|4459.8|4457|4501.8|4499|4445|4442.2|6331
1583490900000|2020-03-06 10:35:00|4460.3|4457.5|4385.7|4382.9|4472.8|4470|4341.1|4338.3|28815
1583491200000|2020-03-06 10:40:00|4385.2|4382.4|4419.5|4416.7|4421.1|4418.3|4377.4|4374.6|11238
1583491500000|2020-03-06 10:45:00|4419.1|4416.3|4388.5|4385.7|4426.8|4424|4385.8|4383|6469
1583491800000|2020-03-06 10:50:00|4388.8|4386|4438.8|4436|4448.8|4446|4388.8|4386|6259
1583492100000|2020-03-06 10:55:00|4438.3|4435.5|4440.4|4437.6|4448.8|4446|4425.8|4423|5796
1583492400000|2020-03-06 11:00:00|4440.8|4438|4434.9|4432.1|4444.4|4441.6|4428.7|4425.9|4031
1583492700000|2020-03-06 11:05:00|4435.1|4432.3|4412.7|4409.9|4435.1|4432.3|4411.1|4408.3|8545
1583493000000|2020-03-06 11:10:00|4412.3|4409.5|4399.4|4396.6|4421.7|4418.9|4398.1|4395.3|5978
1583493300000|2020-03-06 11:15:00|4399.1|4396.3|4408.1|4405.3|4412.4|4409.6|4392.1|4389.3|4214
1583493600000|2020-03-06 11:20:00|4407.7|4404.9|4386|4383.2|4414.4|4411.6|4370.7|4367.9|8816
1583493900000|2020-03-06 11:25:00|4385.7|4382.9|4401|4398.2|4405|4402.2|4385|4382.2|5014
1583494200000|2020-03-06 11:30:00|4401.2|4398.4|4411.7|4408.9|4428.1|4425.3|4397.7|4394.9|5324
1583494500000|2020-03-06 11:35:00|4411|4408.2|4391|4388.2|4419.7|4416.9|4389|4386.2|3430
1583494800000|2020-03-06 11:40:00|4391.3|4388.5|4402|4399.2|4410|4407.2|4387.7|4384.9|3160
1583495100000|2020-03-06 11:45:00|4401.6|4398.8|4402.7|4399.9|4410.4|4407.6|4395.7|4392.9|2546
1583495400000|2020-03-06 11:50:00|4402.5|4399.7|4410|4407.2|4410.7|4407.9|4393.7|4390.9|3357
1583495700000|2020-03-06 11:55:00|4410.7|4407.9|4401|4398.2|4415|4412.2|4399|4396.2|1539
1583496000000|2020-03-06 12:00:00|4401.4|4398.6|4408|4405.2|4411|4408.2|4384.3|4381.5|5625
1583496300000|2020-03-06 12:05:00|4407.7|4404.9|4408|4405.2|4414.2|4411.4|4400|4397.2|4008
1583496600000|2020-03-06 12:10:00|4407.6|4404.8|4421.7|4418.9|4422.3|4419.5|4402.7|4399.9|1789
1583496900000|2020-03-06 12:15:00|4421.4|4418.6|4434.7|4431.9|4435|4432.2|4414.7|4411.9|4880
1583497200000|2020-03-06 12:20:00|4434.3|4431.5|4423|4420.2|4435|4432.2|4421|4418.2|2372
1583497500000|2020-03-06 12:25:00|4422.7|4419.9|4409.7|4406.9|4423.7|4420.9|4408.7|4405.9|3413
1583497800000|2020-03-06 12:30:00|4409|4406.2|4408.7|4405.9|4420|4417.2|4405.3|4402.5|2888
1583498100000|2020-03-06 12:35:00|4409.3|4406.5|4404|4401.2|4410.7|4407.9|4398|4395.2|2112
1583498400000|2020-03-06 12:40:00|4403.7|4400.9|4385|4382.2|4403.7|4400.9|4373.3|4370.5|3408
1583498700000|2020-03-06 12:45:00|4384|4381.2|4359.5|4356.7|4384|4381.2|4355.5|4352.7|4908
1583499000000|2020-03-06 12:50:00|4359.7|4356.9|4372.6|4369.8|4376.7|4373.9|4358.5|4355.7|4437
1583499300000|2020-03-06 12:55:00|4372.5|4369.7|4372|4369.2|4380.7|4377.9|4366.3|4363.5|2509
1583499600000|2020-03-06 13:00:00|4372.3|4369.5|4376|4373.2|4377.3|4374.5|4357.7|4354.9|4825
1583499900000|2020-03-06 13:05:00|4375.6|4372.8|4350|4347.2|4399|4396.2|4333.9|4328.9|16105
1583500200000|2020-03-06 13:10:00|4349.6|4346.8|4360|4357.2|4368.5|4365.7|4343.7|4340.9|3864
1583500500000|2020-03-06 13:15:00|4359.6|4356.8|4398.3|4395.5|4402|4399.2|4357.3|4354.5|8486
1583500800000|2020-03-06 13:20:00|4398.5|4395.7|4412.2|4409.4|4426.8|4424|4371.5|4367.6|13329
1583501100000|2020-03-06 13:25:00|4412.7|4409.9|4418.5|4415.7|4426.5|4423.7|4408.6|4405.8|2884
1583501400000|2020-03-06 13:30:00|4419.2|4416.4|4418.2|4415.4|4426.5|4423.7|4410.5|4407.7|2454
1583501700000|2020-03-06 13:35:00|4418|4415.2|4406.2|4403.4|4425.2|4422.4|4403.7|4400.9|4616
1583502000000|2020-03-06 13:40:00|4406.5|4403.7|4376.8|4374|4411.2|4408.4|4361.5|4358.7|8816
1583502300000|2020-03-06 13:45:00|4377.2|4374.4|4391.5|4388.7|4402|4399.2|4375|4372.2|6554
1583502600000|2020-03-06 13:50:00|4391.9|4389.1|4393.5|4390.7|4400.8|4398|4374.5|4371.7|4322
1583502900000|2020-03-06 13:55:00|4393.7|4390.9|4387.5|4384.7|4395.5|4392.7|4385.1|4382.3|2219
1583503200000|2020-03-06 14:00:00|4387.9|4385.1|4413.8|4411|4413.8|4411|4386.2|4383.4|7707
1583503500000|2020-03-06 14:05:00|4413.5|4410.7|4408.1|4405.3|4415|4412.2|4392.8|4390|5979
1583503800000|2020-03-06 14:10:00|4407.6|4404.8|4439.1|4436.3|4446.5|4443.7|4395.8|4393|5963
1583504100000|2020-03-06 14:15:00|4440.1|4437.3|4430.9|4428.1|4469.1|4466.3|4419.2|4416.4|29773
1583504400000|2020-03-06 14:20:00|4430.1|4427.3|4415.9|4413.1|4433.9|4431.1|4411.6|4408.8|7112
1583504700000|2020-03-06 14:25:00|4415.4|4412.6|4430.9|4428.1|4432.9|4430.1|4412.9|4410.1|3557
1583505000000|2020-03-06 14:30:00|4431.4|4428.6|4423.9|4421.1|4441.6|4438.8|4419.9|4417.1|8336
1583505300000|2020-03-06 14:35:00|4424.1|4421.3|4430.9|4428.1|4435.9|4433.1|4421.2|4418.4|6523
1583505600000|2020-03-06 14:40:00|4430.5|4427.7|4404.2|4401.4|4430.9|4428.1|4400.9|4398.1|7167
1583505900000|2020-03-06 14:45:00|4403.9|4401.1|4351.7|4348.9|4408.5|4405.7|4343.8|4341|14655
1583506200000|2020-03-06 14:50:00|4350.4|4347.6|4302.2|4299.4|4354.2|4351.4|4291.2|4288.4|31709
1583506500000|2020-03-06 14:55:00|4301.8|4299|4338.3|4335.5|4348.8|4346|4294.2|4291.4|11004
1583506800000|2020-03-06 15:00:00|4338.1|4335.3|4319.1|4316.3|4343.8|4341|4307.8|4305|9984
1583507100000|2020-03-06 15:05:00|4319.2|4316.4|4248.8|4246|4335.5|4332.7|4247.1|4244.3|31083
1583507400000|2020-03-06 15:10:00|4249.1|4246.3|4289.7|4286.9|4294.1|4291.3|4243.4|4240.6|21856
1583507700000|2020-03-06 15:15:00|4289.4|4286.6|4256.7|4253.9|4294.4|4291.6|4255.7|4252.9|10803
1583508000000|2020-03-06 15:20:00|4256.4|4253.6|4276|4273.2|4276|4273.2|4246.5|4243.7|14942
1583508300000|2020-03-06 15:25:00|4275.5|4272.7|4280.8|4278|4308.2|4305.4|4272.2|4269.4|17694
1583508600000|2020-03-06 15:30:00|4281.8|4277.8|4273.4|4270.6|4306.8|4304|4270.4|4267.6|14066
1583508900000|2020-03-06 15:35:00|4273.1|4270.3|4297.1|4294.3|4298.5|4295.7|4260.4|4257.6|12733
1583509200000|2020-03-06 15:40:00|4297.5|4294.7|4289.4|4286.6|4301.1|4298.3|4279.8|4277|8321
1583509500000|2020-03-06 15:45:00|4289|4286.2|4303.5|4300.7|4305.8|4303|4276.7|4273.9|15120
1583509800000|2020-03-06 15:50:00|4303.8|4301|4282.5|4279.7|4314.7|4311.9|4280.1|4277.3|12419
1583510100000|2020-03-06 15:55:00|4282.8|4280|4253.5|4250.7|4295.8|4293|4249.4|4246.6|18231
1583510400000|2020-03-06 16:00:00|4254|4251.2|4207.8|4205|4258.3|4255.5|4199.8|4197|29717
1583510700000|2020-03-06 16:05:00|4208.1|4205.3|4222.8|4220|4238.1|4235.3|4206.8|4204|13115
1583511000000|2020-03-06 16:10:00|4222.4|4219.6|4210.8|4208|4223.1|4220.3|4202.6|4199.8|9978
1583511300000|2020-03-06 16:15:00|4210.4|4207.6|4205.6|4202.8|4221.6|4218.8|4192.1|4189.3|12990
1583511600000|2020-03-06 16:20:00|4204.7|4201.9|4215.6|4212.8|4229.6|4226.8|4196.6|4193.8|15322
1583511900000|2020-03-06 16:25:00|4215.3|4212.5|4205.9|4203.1|4221.6|4218.8|4199.9|4197.1|14198
1583512200000|2020-03-06 16:30:00|4205.6|4202.8|4216.9|4214.1|4224.1|4221.3|4193.9|4191.1|12145
1583512500000|2020-03-06 16:35:00|4216.6|4213.8|4244.9|4242.1|4246.6|4243.8|4209.6|4206.8|10690
1583512800000|2020-03-06 16:40:00|4245.1|4242.3|4241.3|4238.5|4246.6|4243.8|4234.6|4231.8|11301
1583513100000|2020-03-06 16:45:00|4241.7|4238.9|4238|4235.2|4253|4250.2|4233.6|4230.8|7098
1583513400000|2020-03-06 16:50:00|4237.8|4235|4258.6|4255.8|4266|4263.2|4234|4231.2|8466
1583513700000|2020-03-06 16:55:00|4258.3|4255.5|4258.6|4255.8|4265|4262.2|4247|4244.2|6692
1583514000000|2020-03-06 17:00:00|4258.9|4256.1|4236.9|4234.1|4270.6|4267.8|4234.6|4231.8|7507
1583514300000|2020-03-06 17:05:00|4236.7|4233.9|4233.9|4231.1|4241.6|4238.8|4226.2|4223.4|4841
1583514600000|2020-03-06 17:10:00|4234.2|4231.4|4222.6|4219.8|4234.9|4232.1|4215.2|4212.4|5990
1583514900000|2020-03-06 17:15:00|4223.6|4220.8|4217.5|4214.7|4229.6|4226.8|4215.6|4212.8|4279
1583515200000|2020-03-06 17:20:00|4217.2|4214.4|4230.5|4227.7|4232.2|4229.4|4215.5|4212.7|3976
1583515500000|2020-03-06 17:25:00|4229.7|4226.9|4239.5|4236.7|4247.5|4244.7|4224.2|4221.4|4639
1583515800000|2020-03-06 17:30:00|4239.9|4237.1|4233.5|4230.7|4245.8|4243|4231.8|4229|4111
1583516100000|2020-03-06 17:35:00|4233.8|4231|4232.2|4229.4|4235.2|4232.4|4223.5|4220.7|4621
1583516400000|2020-03-06 17:40:00|4231.8|4229|4229.5|4226.7|4231.8|4229|4221.5|4218.7|4467
1583516700000|2020-03-06 17:45:00|4229|4226.2|4230.8|4228|4244.5|4241.7|4224.5|4221.7|4135
1583517000000|2020-03-06 17:50:00|4231.2|4228.4|4231.8|4229|4242.2|4239.4|4225.5|4222.7|3664
1583517300000|2020-03-06 17:55:00|4232.2|4229.4|4242.8|4240|4248.5|4245.7|4232.2|4229.4|4021
1583517600000|2020-03-06 18:00:00|4243|4240.2|4246.9|4244.1|4252.5|4249.7|4239.8|4237|8809
1583517900000|2020-03-06 18:05:00|4247.2|4244.4|4238.2|4235.4|4251.2|4248.4|4230.2|4227.4|5644
1583518200000|2020-03-06 18:10:00|4238.5|4235.7|4226.5|4223.7|4245.8|4243|4226.5|4223.7|4032
1583518500000|2020-03-06 18:15:00|4226.2|4223.4|4223.5|4220.7|4233.5|4230.7|4222.2|4219.4|3498
1583518800000|2020-03-06 18:20:00|4223.8|4221|4242.5|4239.7|4242.9|4240.1|4223.2|4220.4|3375
1583519100000|2020-03-06 18:25:00|4242.2|4239.4|4236.5|4233.7|4242.2|4239.4|4231.5|4228.7|3383
1583519400000|2020-03-06 18:30:00|4236.2|4233.4|4226.2|4223.4|4245.5|4242.7|4224.5|4221.7|3311
1583519700000|2020-03-06 18:35:00|4226.5|4223.7|4234.2|4231.4|4236.8|4234|4223.2|4220.4|3014
1583520000000|2020-03-06 18:40:00|4233.8|4231|4233.5|4230.7|4244.5|4241.7|4230.2|4227.4|3416
1583520300000|2020-03-06 18:45:00|4232.8|4230|4229.2|4226.4|4235.5|4232.7|4221.2|4218.4|4649
1583520600000|2020-03-06 18:50:00|4228.8|4226|4230.2|4227.4|4232.5|4229.7|4220.6|4217.8|4000
1583520900000|2020-03-06 18:55:00|4230.6|4227.8|4230.9|4228.1|4235.2|4232.4|4224.9|4222.1|3977
1583521200000|2020-03-06 19:00:00|4230.6|4227.8|4240.6|4237.8|4242.6|4239.8|4223.2|4220.4|5935
1583521500000|2020-03-06 19:05:00|4240.1|4237.3|4243.6|4240.8|4251.6|4248.8|4234.4|4231.6|9060
1583521800000|2020-03-06 19:10:00|4242.6|4239.8|4246.2|4243.4|4249.4|4246.6|4239.4|4236.6|5633
1583522100000|2020-03-06 19:15:00|4246.7|4243.9|4244.9|4242.1|4248.9|4246.1|4238.9|4236.1|5041
1583522400000|2020-03-06 19:20:00|4245.2|4242.4|4210.7|4207.9|4245.9|4243.1|4209.9|4207.1|9892
1583522700000|2020-03-06 19:25:00|4210.9|4208.1|4145.9|4143.1|4211.9|4209.1|4125.9|4123.1|48008
1583523000000|2020-03-06 19:30:00|4146.1|4143.3|4176.5|4173.7|4184.8|4182|4146.1|4143|13342
1583523300000|2020-03-06 19:35:00|4176.2|4173.4|4165.2|4162.4|4181.2|4178.4|4161.8|4159|5778
1583523600000|2020-03-06 19:40:00|4165|4162.2|4157.5|4154.7|4168.5|4165.7|4156.5|4153.7|3454
1583523900000|2020-03-06 19:45:00|4157.8|4155|4143.8|4141|4161.8|4159|4143.8|4141|3156
1583524200000|2020-03-06 19:50:00|4143.5|4140.7|4131.5|4128.7|4145.5|4142.7|4120.8|4118|8661
1583524500000|2020-03-06 19:55:00|4131.8|4129|4134|4131.2|4142.3|4139.5|4131.8|4129|3268
1583524800000|2020-03-06 20:00:00|4134.3|4131.5|4144.3|4141.5|4145|4142.2|4132.5|4129.7|4441
1583525100000|2020-03-06 20:05:00|4144.5|4141.7|4148.3|4145.5|4153|4150.2|4140.5|4137.7|4483
1583525400000|2020-03-06 20:10:00|4148|4145.2|4145|4142.2|4156.3|4153.5|4143.3|4140.5|1728
1583525700000|2020-03-06 20:15:00|4144.6|4141.8|4142|4139.2|4146.3|4143.5|4138.3|4135.5|2587
1583526000000|2020-03-06 20:20:00|4141.8|4139|4143.6|4140.8|4145.9|4143.1|4133.6|4130.8|1822
1583526300000|2020-03-06 20:25:00|4143.4|4140.6|4133.9|4131.1|4146.9|4144.1|4131.6|4128.8|1358
1583526600000|2020-03-06 20:30:00|4133.6|4130.8|4131.8|4129|4141.9|4139.1|4129.9|4127.1|1540
1583526900000|2020-03-06 20:35:00|4132|4129.2|4139.6|4136.8|4143.3|4140.5|4131.6|4128.8|1944
1583527200000|2020-03-06 20:40:00|4140|4137.2|4138.3|4135.5|4143.6|4140.8|4131.3|4128.5|2651
1583527500000|2020-03-06 20:45:00|4138.6|4135.8|4143.6|4140.8|4144.6|4141.8|4136.3|4133.5|3476
1583527800000|2020-03-06 20:50:00|4143.3|4140.5|4178.6|4175.8|4188.7|4185.9|4142.6|4139.8|4619
1583528100000|2020-03-06 20:55:00|4179.2|4176.4|4180.2|4177.4|4181.3|4178.5|4167.3|4164.5|1866
1583528400000|2020-03-06 21:00:00|4180.4|4177.6|4175.8|4173|4181|4178.2|4170.3|4167.5|1074
1583528700000|2020-03-06 21:05:00|4176|4173.2|4163|4160.2|4181|4178.2|4160|4157.2|775
1583529000000|2020-03-06 21:10:00|4163.2|4160.4|4171|4168.2|4171.6|4168.8|4161|4158.2|898
1583529300000|2020-03-06 21:15:00|4170.6|4167.8|4173|4170.2|4174|4171.2|4170|4167.2|552
1583529600000|2020-03-06 21:20:00|4173.2|4170.4|4165|4162.2|4174.3|4171.5|4164.8|4162|352
1583529900000|2020-03-06 21:25:00|4165.5|4162.7|4172|4169.2|4174.8|4172|4156.7|4153.9|460
1583530200000|2020-03-06 21:30:00|4171.6|4168.8|4178|4175.2|4180.3|4177.5|4169|4166.2|546
1583530500000|2020-03-06 21:35:00|4177.3|4174.5|4174.1|4171.3|4178.3|4175.5|4166.6|4163.8|803
1583530800000|2020-03-06 21:40:00|4173.9|4171.1|4169.6|4166.8|4174.6|4171.8|4164.4|4161.6|385
1583531100000|2020-03-06 21:45:00|4169.4|4166.6|4164.4|4161.6|4169.6|4166.8|4155.2|4152.4|1072
1583531400000|2020-03-06 21:50:00|4164.2|4161.4|4173.7|4170.9|4175.2|4172.4|4157|4154.2|824
1583531700000|2020-03-06 21:55:00|4173.2|4170.4|4173.7|4170.9|4179.3|4175.9|4171|4167.3|712
1583704800000|2020-03-08 22:00:00|3485.8|3483|3094.4|3074.4|3485.8|3483|3015.9|3005.1|7511
1583705100000|2020-03-08 22:05:00|3086.7|3082.7|3265.4|3262.6|3311.3|3300.4|3070.7|3050.7|14485
1583705400000|2020-03-08 22:10:00|3275.2|3255.2|3238.2|3235.4|3275.2|3270.1|3184.4|3167.8|6929
1583705700000|2020-03-08 22:15:00|3239.3|3235.3|3292.9|3290.1|3318.2|3307|3239.2|3234.1|6937
1583706000000|2020-03-08 22:20:00|3292|3288|3318.1|3315.3|3329.9|3321.9|3260.7|3249.5|5623
1583706300000|2020-03-08 22:25:00|3319.1|3316.3|3303.4|3299.4|3363.2|3355.4|3290.6|3279.2|6066
1583706600000|2020-03-08 22:30:00|3303.3|3300.5|3263.6|3260.8|3314.4|3306|3218.6|3210.2|7275
1583706900000|2020-03-08 22:35:00|3264.4|3260.4|3210.7|3206.7|3278.8|3268.8|3210.2|3203.2|5284
1583707200000|2020-03-08 22:40:00|3210.2|3207.4|3258.6|3255.8|3299.9|3297.1|3202.2|3190.3|6698
1583707500000|2020-03-08 22:45:00|3258.7|3255.9|3279.1|3275.1|3316.2|3304.1|3245.2|3235.5|5500
1583707800000|2020-03-08 22:50:00|3278.3|3275.5|3277.3|3274.5|3299.9|3291.2|3257.8|3246.2|3323
1583708100000|2020-03-08 22:55:00|3277.8|3275|3286.7|3282.7|3294.2|3284.8|3265.2|3255.7|2262
1583708400000|2020-03-08 23:00:00|3285.3|3282.5|3313.6|3310.8|3338.7|3327.8|3258|3246.9|6590
1583708700000|2020-03-08 23:05:00|3313.3|3310.5|3335.6|3332.8|3347.6|3336.8|3305|3293.2|3715
1583709000000|2020-03-08 23:10:00|3335.5|3332.7|3346.6|3343.8|3370.2|3361.6|3312.3|3309.5|5194
1583709300000|2020-03-08 23:15:00|3347|3344.2|3368.8|3366|3371.1|3368.3|3344.8|3342|3546
1583709600000|2020-03-08 23:20:00|3368.6|3365.8|3356.5|3353.7|3379.2|3376.4|3340.5|3337.7|4144
1583709900000|2020-03-08 23:25:00|3356.3|3353.5|3377.6|3374.8|3380.4|3376.7|3339.2|3336.4|3315
1583710200000|2020-03-08 23:30:00|3377|3374.2|3340.2|3337.4|3379.7|3376.9|3338.8|3335.9|2947
1583710500000|2020-03-08 23:35:00|3339.8|3337|3329.1|3326.3|3347.3|3344.5|3277.1|3274.1|5682
1583710800000|2020-03-08 23:40:00|3329.3|3326.5|3287.7|3284.9|3332.1|3329.3|3285.1|3282.3|3082
1583711100000|2020-03-08 23:45:00|3287.5|3284.7|3284.5|3281.7|3303.5|3300.7|3284.2|3281.4|2047
1583711400000|2020-03-08 23:50:00|3284.7|3281.9|3289|3286.2|3292.8|3290|3256.8|3254|4328
1583711700000|2020-03-08 23:55:00|3290.3|3287.5|3276.2|3273.4|3290.3|3287.5|3271.9|3269.1|1845
1583712000000|2020-03-09 00:00:00|3275.5|3272.7|3244.7|3241.9|3283.5|3280.7|3225.8|3223|5908
1583712300000|2020-03-09 00:05:00|3245.2|3242.4|3276.8|3274|3279.2|3276.4|3243.8|3241|4407
1583712600000|2020-03-09 00:10:00|3276.5|3273.7|3317.8|3315|3341.8|3338.7|3270.8|3266.9|6217
1583712900000|2020-03-09 00:15:00|3317.2|3314.4|3321.8|3319|3328|3325.2|3303.3|3300.5|2257
1583713200000|2020-03-09 00:20:00|3322|3319.2|3298|3295.2|3329.7|3326.9|3297.8|3295|2592
1583713500000|2020-03-09 00:25:00|3297.8|3295|3294.5|3291.7|3312|3309.2|3287.2|3284.4|2522
1583713800000|2020-03-09 00:30:00|3293.8|3291|3293.5|3290.7|3294.2|3291.4|3281.3|3278.1|1882
1583714100000|2020-03-09 00:35:00|3293|3290.2|3284.7|3281.9|3305|3302.2|3283.2|3280.4|1521
1583714400000|2020-03-09 00:40:00|3284.2|3281.4|3307.7|3304.9|3313.2|3310.4|3274|3271.2|2065
1583714700000|2020-03-09 00:45:00|3308|3305.2|3309.7|3306.9|3311.7|3308.9|3296|3293.2|1180
1583715000000|2020-03-09 00:50:00|3309.5|3306.7|3313.5|3310.7|3317.7|3314.9|3304|3301.2|1737
1583715300000|2020-03-09 00:55:00|3313.2|3310.4|3308.5|3305.7|3318.2|3315.4|3303.4|3300.6|1337
1583715600000|2020-03-09 01:00:00|3310.2|3307.4|3317.5|3314.7|3324.4|3321.6|3310.2|3307.4|1728
1583715900000|2020-03-09 01:05:00|3316.9|3314.1|3288.9|3286.1|3318.5|3315.7|3288.9|3286.1|2552
1583716200000|2020-03-09 01:10:00|3289.4|3286.6|3289.2|3286.4|3294.2|3291.4|3266.5|3263.7|3860
1583716500000|2020-03-09 01:15:00|3288.5|3285.7|3304.4|3301.6|3307.5|3304.7|3272.2|3269.4|2562
1583716800000|2020-03-09 01:20:00|3304.2|3301.4|3236.5|3233.7|3304.4|3301.6|3232.9|3230.1|6730
1583717100000|2020-03-09 01:25:00|3236|3233.2|3221.5|3218.7|3240.8|3237.9|3206.9|3204.1|5858
1583717400000|2020-03-09 01:30:00|3221.2|3218.4|3189.7|3186.9|3229.9|3227.1|3188.5|3185.7|8066
1583717700000|2020-03-09 01:35:00|3190|3187.2|3136.5|3133.7|3190|3187.2|3134.3|3131.5|8181
1583718000000|2020-03-09 01:40:00|3136.7|3133.9|3106.2|3103.4|3145.8|3143|3105.8|3101.3|9603
1583718300000|2020-03-09 01:45:00|3105.8|3103|3068.7|3065.9|3114.5|3111.7|3051.5|3048.7|12950
1583718600000|2020-03-09 01:50:00|3069.2|3066.4|3093.5|3090.7|3099.2|3096.4|3064.7|3061.9|4976
1583718900000|2020-03-09 01:55:00|3093.4|3090.6|3112.9|3110.1|3112.9|3110.1|3083.5|3080.7|3772
1583719200000|2020-03-09 02:00:00|3112.7|3109.9|3100.4|3097.6|3126.2|3123.4|3094.9|3092.1|5114
1583719500000|2020-03-09 02:05:00|3100|3097.2|3108.1|3105.3|3110.6|3107.8|3068.5|3064.5|4270
1583719800000|2020-03-09 02:10:00|3108.7|3105.9|3103|3100.2|3114.9|3112.1|3096.2|3093.4|1700
1583720100000|2020-03-09 02:15:00|3103.2|3100.4|3093.4|3090.6|3103.2|3100.4|3086.5|3083.7|2259
1583720400000|2020-03-09 02:20:00|3093.6|3090.8|3107.2|3104.4|3112.2|3109.4|3088.9|3085.7|2088
1583720700000|2020-03-09 02:25:00|3106.9|3104.1|3118.6|3115.8|3123.9|3121.1|3106.9|3104.1|1636
1583721000000|2020-03-09 02:30:00|3118.9|3116.1|3100.7|3097.9|3119.7|3116.9|3095.6|3092.8|2047
1583721300000|2020-03-09 02:35:00|3100.4|3097.6|3093.9|3091.1|3104.3|3101.5|3062.6|3059.8|4830
1583721600000|2020-03-09 02:40:00|3094.3|3091.5|3088.2|3085.4|3099.2|3096.4|3080.1|3077.3|2010
1583721900000|2020-03-09 02:45:00|3088.4|3085.6|3094.8|3092|3111.8|3109|3082.2|3079.4|2076
1583722200000|2020-03-09 02:50:00|3094.4|3091.6|3089.6|3086.8|3094.4|3091.6|3080.4|3077.6|1454
1583722500000|2020-03-09 02:55:00|3089.9|3087.1|3077.6|3074.8|3090.1|3087.3|3070.6|3067.8|1699
1583722800000|2020-03-09 03:00:00|3077.4|3074.6|3046.1|3043.3|3077.4|3074.6|3004.1|2998.4|8330
1583723100000|2020-03-09 03:05:00|3045.8|3043|3049.1|3046.3|3068.3|3065.5|3034.6|3031.8|3312
1583723400000|2020-03-09 03:10:00|3048.6|3045.8|3077.4|3074.6|3078.3|3075.5|3043.6|3040.8|2734
1583723700000|2020-03-09 03:15:00|3077.6|3074.8|3080.6|3077.8|3087.1|3084.3|3075.3|3072.5|2162
1583724000000|2020-03-09 03:20:00|3081.4|3078.6|3073.1|3070.3|3088.6|3085.8|3069.6|3066.8|1810
1583724300000|2020-03-09 03:25:00|3072.6|3069.8|3035|3032.2|3073.3|3070.5|3029.3|3026.5|4082
1583724600000|2020-03-09 03:30:00|3035.1|3032.3|3016.8|3014|3049.6|3046.8|3013.3|3010.5|4502
1583724900000|2020-03-09 03:35:00|3017.3|3014.5|2875.3|2872.5|3017.3|3014.5|2868.9|2866.1|18271
1583725200000|2020-03-09 03:40:00|2874.8|2872|2864.5|2861.7|2876.7|2873.9|2819|2816.2|13870
1583725500000|2020-03-09 03:45:00|2864.8|2862|2871.3|2868.5|2902.7|2897.3|2860.8|2856.4|6693
1583725800000|2020-03-09 03:50:00|2871.5|2868.7|2877.8|2875|2894.7|2890.8|2869.6|2866.4|4173
1583726100000|2020-03-09 03:55:00|2877.5|2874.7|2877.6|2874.8|2888.2|2885.4|2866.6|2863.8|4234
1583726400000|2020-03-09 04:00:00|2877.5|2874.7|2868|2865.2|2895.2|2892.4|2840.5|2837.7|6193
1583726700000|2020-03-09 04:05:00|2867.8|2865|2829.5|2826.7|2874.5|2871.7|2808.6|2805.8|7147
1583727000000|2020-03-09 04:10:00|2829|2826.2|2812.5|2809.7|2834.6|2831.8|2810.5|2807.7|5366
1583727300000|2020-03-09 04:15:00|2812.6|2809.8|2807|2804.2|2813.6|2810.8|2793.3|2790.5|5460
1583727600000|2020-03-09 04:20:00|2807.8|2805|2791.7|2788.9|2817.6|2814.2|2787.1|2784.3|5704
1583727900000|2020-03-09 04:25:00|2791.3|2788.5|2772.7|2769.9|2801.5|2798.7|2768.3|2765.5|7226
1583728200000|2020-03-09 04:30:00|2773|2770.2|2825.7|2822.9|2844|2841.2|2770.5|2766.4|9031
1583728500000|2020-03-09 04:35:00|2824.5|2821.7|2862.7|2859.9|2873.1|2866.5|2819.5|2816.6|4914
1583728800000|2020-03-09 04:40:00|2862.3|2859.5|2870|2867.2|2872.6|2869.4|2847.2|2844.4|5471
1583729100000|2020-03-09 04:45:00|2869.8|2867|2920.2|2917.4|2926.2|2923.4|2867.2|2864.4|4430
1583729400000|2020-03-09 04:50:00|2919.9|2917.1|2923.5|2920.7|2944|2941.2|2895.8|2893|5843
1583729700000|2020-03-09 04:55:00|2924|2921.2|2876.4|2873.6|2928.8|2924.7|2861.5|2855.5|6246
1583730000000|2020-03-09 05:00:00|2876.2|2873.4|2862.2|2859.4|2898.5|2895.7|2850.5|2846.6|4079
1583730300000|2020-03-09 05:05:00|2861.5|2858.7|2847.2|2844.4|2864.5|2858.7|2810|2807.2|5032
1583730600000|2020-03-09 05:10:00|2846.9|2844.1|2847.2|2844.4|2871.7|2868.9|2821.4|2818|3883
1583730900000|2020-03-09 05:15:00|2847|2844.2|2855.2|2852.4|2863.6|2860.7|2839.5|2836.6|2583
1583731200000|2020-03-09 05:20:00|2855.4|2852.6|2874|2871.2|2885.4|2882.6|2855.2|2852|2810
1583731500000|2020-03-09 05:25:00|2874.2|2871.4|2863.4|2860.6|2875.2|2872.4|2846|2843.2|3501
1583731800000|2020-03-09 05:30:00|2863.2|2860.4|2898.1|2895.3|2899.7|2896.9|2863.2|2860.4|3520
1583732100000|2020-03-09 05:35:00|2897.9|2895.1|2924.1|2921.3|2927.2|2924.4|2895.1|2892.3|3351
1583732400000|2020-03-09 05:40:00|2924.2|2921.4|2949.1|2946.3|2949.4|2946.6|2922.7|2919.9|3701
1583732700000|2020-03-09 05:45:00|2948.8|2946|2945.9|2943.1|2951.8|2949|2925.3|2918.9|4554
1583733000000|2020-03-09 05:50:00|2945.4|2942.6|2968.8|2966|2987|2984.2|2937.3|2934.5|5152
1583733300000|2020-03-09 05:55:00|2969.3|2966.5|2985.8|2983|3001.2|2996|2965.6|2962.8|3718
1583733600000|2020-03-09 06:00:00|2985.3|2982.5|2985.3|2982.5|2994.3|2991.5|2942.3|2939.5|4557
1583733900000|2020-03-09 06:05:00|2985|2982.2|2997.6|2994.8|3015.8|3013|2980.5|2977.7|3697
1583734200000|2020-03-09 06:10:00|2997.5|2994.7|2996.8|2994|3013.5|3010.7|2996.5|2993.7|2240
1583734500000|2020-03-09 06:15:00|2997|2994.2|2974.8|2972|2998.1|2994.2|2961.5|2958.7|3620
1583734800000|2020-03-09 06:20:00|2975.1|2972.3|2984.5|2981.7|2986.1|2983.3|2961.8|2959|2072
1583735100000|2020-03-09 06:25:00|2984.6|2981.8|3056.2|3053.4|3059.8|3057|2983.8|2981|6233
1583735400000|2020-03-09 06:30:00|3056|3053.2|3011.2|3008.4|3056.7|3053.9|2999.1|2996.3|4839
1583735700000|2020-03-09 06:35:00|3011.8|3009|3010.2|3007.4|3019.5|3016.7|3008.5|3005.7|1513
1583736000000|2020-03-09 06:40:00|3010.7|3007.9|3030.5|3027.7|3033.5|3030.7|3008.5|3005.7|2691
1583736300000|2020-03-09 06:45:00|3031|3028.2|3020|3017.2|3036.3|3033.5|3013.5|3010.7|2738
1583736600000|2020-03-09 06:50:00|3019.5|3016.7|3020.5|3017.7|3021.2|3018.4|3008.2|3005.4|1889
1583736900000|2020-03-09 06:55:00|3019.8|3017|3033.5|3030.7|3036.8|3034|3018.3|3015.5|2427
1583737200000|2020-03-09 07:00:00|3033.8|3031|3047|3044.2|3050|3047.2|3022.3|3019.5|3227
1583737500000|2020-03-09 07:05:00|3046.9|3044.1|3042.2|3039.4|3048.7|3045.9|3034.2|3031.4|2169
1583737800000|2020-03-09 07:10:00|3042.9|3040.1|3031.9|3029.1|3044.2|3041.4|3026.9|3024.1|2554
1583738100000|2020-03-09 07:15:00|3031.5|3028.7|3025.5|3022.7|3035.5|3032.7|3020.2|3017.4|3101
1583738400000|2020-03-09 07:20:00|3025.2|3022.4|3002.5|2999.7|3027.9|3025.1|3001.2|2998.4|4793
1583738700000|2020-03-09 07:25:00|3002.4|2999.6|3029.5|3026.7|3038.9|3036.1|2995.5|2992.7|6030
1583739000000|2020-03-09 07:30:00|3030.5|3027.7|3041.5|3038.7|3055.9|3053.1|3028.5|3025.7|3638
1583739300000|2020-03-09 07:35:00|3041.2|3038.4|3009.6|3006.8|3053.2|3050.4|3005.7|3002.9|3445
1583739600000|2020-03-09 07:40:00|3009.2|3006.4|2985.4|2982.6|3013.2|3008.9|2972.9|2970.1|4654
1583739900000|2020-03-09 07:45:00|2985.6|2982.8|3011.2|3008.4|3012.2|3009.4|2976.6|2973.8|4408
1583740200000|2020-03-09 07:50:00|3010.2|3007.4|3041.9|3039.1|3045.2|3042.4|3007.6|3004.8|4077
1583740500000|2020-03-09 07:55:00|3041.7|3038.9|3036.9|3034.1|3048.7|3043.1|3028.9|3026.1|2574
1583740800000|2020-03-09 08:00:00|3036.6|3033.8|3087.2|3084.4|3087.6|3084.8|3035.6|3032.8|7308
1583741100000|2020-03-09 08:05:00|3086.9|3084.1|3117.2|3114.4|3121.9|3119.1|3086.2|3083.4|6334
1583741400000|2020-03-09 08:10:00|3117.6|3114.8|3111.6|3108.8|3121.2|3118.4|3102.3|3099.5|3549
1583741700000|2020-03-09 08:15:00|3111.3|3108.5|3153.9|3151.1|3164.9|3162.1|3109.3|3106.5|7027
1583742000000|2020-03-09 08:20:00|3152.3|3149.5|3206.9|3204.1|3213.8|3211|3137.9|3135.1|9246
1583742300000|2020-03-09 08:25:00|3207.1|3204.3|3219.9|3217.1|3237.6|3234.8|3205.3|3202.5|9622
1583742600000|2020-03-09 08:30:00|3220.6|3217.8|3219.6|3216.8|3236.6|3233.8|3184.3|3181.5|7553
1583742900000|2020-03-09 08:35:00|3219.9|3217.1|3237.6|3234.8|3248.3|3245.5|3203.3|3200.5|5985
1583743200000|2020-03-09 08:40:00|3237.4|3234.6|3254|3251.2|3262.4|3259.6|3226.1|3223.3|5177
1583743500000|2020-03-09 08:45:00|3254.6|3251.8|3272.3|3269.5|3285.3|3282.5|3225.8|3223|9193
1583743800000|2020-03-09 08:50:00|3271.8|3269|3282.6|3279.8|3286.3|3283.5|3257.6|3254.8|4603
1583744100000|2020-03-09 08:55:00|3283.1|3280.3|3261|3258.2|3296.6|3293.8|3246|3243.2|7601
1583744400000|2020-03-09 09:00:00|3261.3|3258.5|3255.1|3252.3|3276.6|3273.8|3245.1|3242.3|5220
1583744700000|2020-03-09 09:05:00|3255.6|3252.8|3262.1|3259.3|3262.1|3259.3|3236|3233.2|4124
1583745000000|2020-03-09 09:10:00|3262.3|3259.5|3277.7|3274.9|3281.3|3278.5|3262|3259.2|3680
1583745300000|2020-03-09 09:15:00|3278|3275.2|3304|3301.2|3312|3309.2|3273.7|3270.9|4316
1583745600000|2020-03-09 09:20:00|3304.2|3301.4|3298.2|3295.4|3312|3309.2|3295|3292.2|3799
1583745900000|2020-03-09 09:25:00|3298.7|3295.9|3310.3|3307.5|3310.7|3307.9|3289.3|3286.5|2722
1583746200000|2020-03-09 09:30:00|3310|3307.2|3315.3|3312.5|3328.7|3325.9|3299.5|3296.7|3925
1583746500000|2020-03-09 09:35:00|3314.8|3312|3325.7|3322.9|3340.8|3338|3311.3|3308.5|4096
1583746800000|2020-03-09 09:40:00|3326|3323.2|3345.7|3342.9|3357.3|3354.5|3321.7|3318.9|4201
1583747100000|2020-03-09 09:45:00|3345.4|3342.6|3382.4|3379.6|3397.7|3394.9|3344.7|3341.9|7862
1583747400000|2020-03-09 09:50:00|3382|3379.2|3357.7|3354.9|3383.4|3380.6|3346|3342.8|6331
1583747700000|2020-03-09 09:55:00|3358.7|3355.9|3371.7|3368.9|3375.7|3372.9|3354.4|3351.6|3608
1583748000000|2020-03-09 10:00:00|3371.9|3369.1|3278.5|3275.7|3379.2|3376.4|3253.7|3250.9|8583
1583748300000|2020-03-09 10:05:00|3278.9|3276.1|3259|3256.2|3311.3|3307.4|3245.2|3240.5|5946
1583748600000|2020-03-09 10:10:00|3258.4|3255.6|3218.7|3215.9|3258.5|3255.7|3218.4|3215.6|5325
1583748900000|2020-03-09 10:15:00|3219|3216.2|3245.1|3242.3|3255.8|3250.1|3200.2|3195.3|7932
1583749200000|2020-03-09 10:20:00|3244.7|3241.9|3280.4|3277.6|3284.1|3281.3|3220.7|3217.9|6003
1583749500000|2020-03-09 10:25:00|3281.1|3278.3|3268.1|3265.3|3291.5|3288.3|3255.7|3252.9|4764
1583749800000|2020-03-09 10:30:00|3268.4|3265.6|3276.4|3273.6|3282.7|3279.9|3254.1|3250.7|3535
1583750100000|2020-03-09 10:35:00|3276.1|3273.3|3292.4|3289.6|3303.2|3299.4|3267.7|3264.9|3470
1583750400000|2020-03-09 10:40:00|3292.6|3289.8|3272.1|3269.3|3325.2|3322.4|3263.8|3261|5571
1583750700000|2020-03-09 10:45:00|3271.8|3269|3261.3|3258.5|3280.9|3278.1|3258.4|3255.6|3169
1583751000000|2020-03-09 10:50:00|3261.4|3258.6|3219.4|3216.6|3267.6|3264.8|3195.8|3193|9718
1583751300000|2020-03-09 10:55:00|3220.1|3217.3|3218.9|3216.1|3231.1|3228.3|3209.1|3206.3|3098
1583751600000|2020-03-09 11:00:00|3218.1|3215.3|3211.9|3209.1|3231.8|3229|3199.4|3196.6|5006
1583751900000|2020-03-09 11:05:00|3211.8|3209|3215.6|3212.8|3223.8|3221|3200.1|3197.3|2586
1583752200000|2020-03-09 11:10:00|3215.8|3213|3217.1|3214.3|3229.8|3227|3210.4|3207.6|2683
1583752500000|2020-03-09 11:15:00|3217.9|3215.1|3253.9|3251.1|3263.5|3258.5|3207.4|3204.6|5513
1583752800000|2020-03-09 11:20:00|3253.8|3251|3223.8|3221|3260.8|3258|3222.3|3219.5|3685
1583753100000|2020-03-09 11:25:00|3223.6|3220.8|3234.8|3232|3251.8|3249|3220.8|3218|3038
1583753400000|2020-03-09 11:30:00|3235.1|3232.3|3238.9|3236.1|3253.8|3251|3224.5|3221.7|2427
1583753700000|2020-03-09 11:35:00|3238.7|3234.7|3210.1|3207.3|3244.1|3241.3|3207.6|3204.8|3416
1583754000000|2020-03-09 11:40:00|3210|3207.2|3233.8|3231|3244.1|3241.3|3201.6|3198.8|3660
1583754300000|2020-03-09 11:45:00|3233.6|3230.8|3235.1|3232.3|3240.5|3237.7|3229.5|3226.7|2030
1583754600000|2020-03-09 11:50:00|3235.5|3232.7|3228.3|3225.5|3245.8|3243|3226.8|3224|3406
1583754900000|2020-03-09 11:55:00|3228.4|3225.6|3226.1|3223.3|3235.4|3230.1|3212.5|3209.7|5597
1583755200000|2020-03-09 12:00:00|3227.1|3224.3|3268.8|3266|3274.9|3270.5|3221.1|3218.3|5813
1583755500000|2020-03-09 12:05:00|3269|3266.2|3235.1|3232.3|3271.5|3268.7|3217.6|3214.8|7879
1583755800000|2020-03-09 12:10:00|3234.8|3232|3222.3|3219.5|3244.8|3242|3220.2|3217.4|2964
1583756100000|2020-03-09 12:15:00|3222.8|3220|3235.8|3233|3242.2|3239.4|3218.8|3216|2616
1583756400000|2020-03-09 12:20:00|3236.1|3233.3|3250.5|3247.7|3261.6|3258.8|3235.8|3233|3157
1583756700000|2020-03-09 12:25:00|3250.2|3247.4|3224.2|3221.4|3250.5|3247.7|3222.7|3219.9|2496
1583757000000|2020-03-09 12:30:00|3224.3|3221.5|3182.2|3179.4|3224.3|3221.5|3165.2|3162.4|10106
1583757300000|2020-03-09 12:35:00|3182|3179.2|3177.2|3174.4|3184.8|3182|3166.7|3163.9|5357
1583757600000|2020-03-09 12:40:00|3176.5|3173.7|3201.5|3198.7|3207.9|3205.1|3174.2|3171.4|6591
1583757900000|2020-03-09 12:45:00|3201.9|3199.1|3196.8|3194|3207.5|3204.7|3188.9|3186.1|4140
1583758200000|2020-03-09 12:50:00|3195.5|3192.7|3177|3174.2|3223|3220.2|3162.7|3153.8|8173
1583758500000|2020-03-09 12:55:00|3176.2|3173.4|3185|3182.2|3193.4|3190.6|3168.9|3166.1|4602
1583758800000|2020-03-09 13:00:00|3184.7|3181.9|3195|3192.2|3221.9|3219.1|3182.4|3179.6|8463
1583759100000|2020-03-09 13:05:00|3194.9|3192.1|3226.2|3223.4|3239|3233.6|3186.5|3183.7|8497
1583759400000|2020-03-09 13:10:00|3226.5|3223.7|3296.2|3293.4|3307.9|3305.1|3220.5|3217.7|10430
1583759700000|2020-03-09 13:15:00|3296|3293.2|3272.7|3269.9|3298.2|3295.4|3262.9|3260.1|8378
1583760000000|2020-03-09 13:20:00|3272.9|3270.1|3291.2|3288.4|3294.2|3291.4|3267.5|3264.7|6016
1583760300000|2020-03-09 13:25:00|3291.4|3288.6|3279.5|3276.7|3305.2|3302.4|3278.5|3275.7|5771
1583760600000|2020-03-09 13:30:00|3279.7|3276.9|3286|3283.2|3307.5|3301.7|3226.7|3223.3|13058
1583760900000|2020-03-09 13:35:00|3285.7|3282.9|3267.7|3264.9|3286|3283.2|3252.5|3249.7|7186
1583761200000|2020-03-09 13:40:00|3267.2|3264.4|3265.6|3262.8|3286|3283.2|3262.9|3260.1|6581
1583761500000|2020-03-09 13:45:00|3265.2|3262.4|3288.2|3285.4|3303.9|3301.1|3256.9|3254.1|6885
1583761800000|2020-03-09 13:50:00|3288|3285.2|3343.1|3340.3|3352.4|3349.6|3284.2|3281.4|17390
1583762100000|2020-03-09 13:55:00|3342.9|3340.1|3345.6|3342.8|3368.7|3364.6|3338.9|3336.1|9466
1583762400000|2020-03-09 14:00:00|3345.4|3342.6|3337.9|3335.1|3356.2|3353.4|3331.9|3329.1|9118
1583762700000|2020-03-09 14:05:00|3338.2|3335.4|3392.9|3390.1|3407.5|3404.7|3337.9|3335.1|12252
1583763000000|2020-03-09 14:10:00|3392.5|3389.7|3433.2|3430.4|3437.9|3435.1|3387.9|3385.1|13376
1583763300000|2020-03-09 14:15:00|3433.4|3430.6|3443.4|3440.6|3510|3505.6|3433.4|3430|25331
1583763600000|2020-03-09 14:20:00|3443.1|3440.3|3453.2|3450.4|3483.1|3480.3|3442.4|3437.7|12701
1583763900000|2020-03-09 14:25:00|3453.9|3451.1|3463.6|3460.8|3476.3|3473.5|3433.9|3431.1|10905
1583764200000|2020-03-09 14:30:00|3463.2|3460.4|3458.6|3455.8|3471.6|3468.8|3442.8|3436.9|7618
1583764500000|2020-03-09 14:35:00|3458.7|3455.9|3416.4|3413.6|3464.4|3461.6|3405.2|3398.8|9780
1583764800000|2020-03-09 14:40:00|3416.1|3413.3|3367.9|3365.1|3417.8|3415|3354.6|3351.8|16470
1583765100000|2020-03-09 14:45:00|3368.3|3365.5|3374.3|3371.5|3402.3|3399.5|3363.6|3360.8|8762
1583765400000|2020-03-09 14:50:00|3374.6|3371.8|3381.6|3378.8|3388.3|3385.5|3367.9|3365.1|5774
1583765700000|2020-03-09 14:55:00|3381.8|3379|3407.6|3404.8|3409.9|3407.1|3370.9|3368.1|7287
1583766000000|2020-03-09 15:00:00|3407.8|3405|3424.3|3421.5|3463.6|3460.8|3401.9|3399.1|13404
1583766300000|2020-03-09 15:05:00|3423.6|3420.8|3454.9|3452.1|3460.9|3458.1|3422.9|3420.1|9317
1583766600000|2020-03-09 15:10:00|3454.6|3451.8|3463.4|3460.6|3468.1|3465.3|3443.9|3441.1|5210
1583766900000|2020-03-09 15:15:00|3463.8|3461|3431.3|3428.5|3470.3|3467.5|3429.6|3426.8|7656
1583767200000|2020-03-09 15:20:00|3431|3428.2|3434.8|3432|3442|3439.2|3415|3412.2|6445
1583767500000|2020-03-09 15:25:00|3434.7|3431.9|3419.7|3416.9|3444.7|3441.9|3413.7|3410.9|6566
1583767800000|2020-03-09 15:30:00|3420.7|3417.9|3437.7|3434.9|3441.2|3438.4|3397.7|3394.9|8614
1583768100000|2020-03-09 15:35:00|3438|3435.2|3433|3430.2|3461.3|3458.5|3431|3428.2|7193
1583768400000|2020-03-09 15:40:00|3433.3|3430.5|3418.7|3415.9|3438.3|3435.5|3414|3411.2|8268
1583768700000|2020-03-09 15:45:00|3419|3416.2|3406|3403.2|3427.7|3424.9|3401|3398.2|6682
1583769000000|2020-03-09 15:50:00|3406.3|3403.5|3414.3|3411.5|3420.2|3417.4|3393.7|3390.9|6906
1583769300000|2020-03-09 15:55:00|3414.2|3411.4|3437.9|3435.1|3439.4|3436.6|3413|3410.2|6369
1583769600000|2020-03-09 16:00:00|3437.7|3434.9|3473.7|3470.9|3488.3|3485.5|3428|3425.2|11531
1583769900000|2020-03-09 16:05:00|3474.3|3471.5|3480.3|3477.5|3492|3489.2|3474.3|3471.5|7289
1583770200000|2020-03-09 16:10:00|3480|3477.2|3464|3461.2|3490|3487.2|3450.2|3447.4|6770
1583770500000|2020-03-09 16:15:00|3464.2|3461.4|3475.4|3472.6|3479.4|3476.6|3452.7|3449.9|5977
1583770800000|2020-03-09 16:20:00|3474.4|3471.6|3436|3433.2|3476.4|3473.6|3434.7|3431.9|7108
1583771100000|2020-03-09 16:25:00|3435.7|3432.9|3400|3397.2|3439.7|3436.9|3397|3394.2|10203
1583771400000|2020-03-09 16:30:00|3399.9|3397.1|3392.7|3389.9|3413|3410.2|3380.4|3377.6|11428
1583771700000|2020-03-09 16:35:00|3392.9|3390.1|3351.4|3348.6|3392.9|3390.1|3346.6|3343.8|10285
1583772000000|2020-03-09 16:40:00|3351.1|3348.3|3336.7|3333.9|3361.4|3358.6|3330.1|3327.3|9916
1583772300000|2020-03-09 16:45:00|3336.6|3333.8|3352.7|3349.9|3358.1|3355.3|3329.1|3326.3|7819
1583772600000|2020-03-09 16:50:00|3352.4|3349.6|3371.7|3368.9|3378.1|3375.3|3352.1|3349.3|6489
1583772900000|2020-03-09 16:55:00|3372.1|3369.3|3349.7|3346.9|3372.1|3369.3|3336.7|3333.9|6213
1583773200000|2020-03-09 17:00:00|3349.2|3346.4|3349.4|3346.6|3369.8|3367|3343.7|3340.9|5228
1583773500000|2020-03-09 17:05:00|3349.8|3347|3343.3|3340.5|3356.4|3353.6|3334.8|3332|5441
1583773800000|2020-03-09 17:10:00|3342.9|3340.1|3359.4|3356.6|3360.4|3357.6|3336.4|3333.6|4604
1583774100000|2020-03-09 17:15:00|3358.8|3356|3331.4|3328.6|3365.1|3362.3|3329.1|3326.3|5687
1583774400000|2020-03-09 17:20:00|3330.8|3328|3314.6|3311.8|3338.8|3336|3313.5|3310.7|8209
1583774700000|2020-03-09 17:25:00|3314.8|3312|3297.5|3294.7|3317.5|3314.7|3293.8|3291|6232
1583775000000|2020-03-09 17:30:00|3297.8|3295|3316.1|3313.3|3318.5|3315.7|3297.8|3295|3672
1583775300000|2020-03-09 17:35:00|3315.8|3313|3313.8|3311|3330.1|3327.3|3307.8|3305|5612
1583775600000|2020-03-09 17:40:00|3313.5|3310.7|3284.8|3282|3313.5|3310.7|3272|3269.2|7674
1583775900000|2020-03-09 17:45:00|3285.3|3282.5|3306.4|3303.6|3311.1|3308.3|3276.2|3273.4|10755
1583776200000|2020-03-09 17:50:00|3306.6|3303.8|3282.5|3279.7|3310.1|3307.3|3282.5|3279.7|6690
1583776500000|2020-03-09 17:55:00|3282.8|3280|3272.1|3269.3|3283.8|3281|3259.8|3257|6205
1583776800000|2020-03-09 18:00:00|3272.8|3270|3219.8|3217|3280.2|3277.2|3215.8|3213|11583
1583777100000|2020-03-09 18:05:00|3219.5|3216.7|3200.8|3198|3221.2|3218.4|3191.5|3188.7|11382
1583777400000|2020-03-09 18:10:00|3201.2|3198.4|3231.1|3228.3|3240.1|3237.3|3194.5|3191.7|11961
1583777700000|2020-03-09 18:15:00|3231.3|3228.5|3200.1|3197.3|3250.1|3247.3|3196.8|3194|13157
1583778000000|2020-03-09 18:20:00|3199.8|3197|3154.5|3151.7|3208.5|3205.7|3145.5|3142.7|18038
1583778300000|2020-03-09 18:25:00|3155.5|3152.7|3133.4|3130.6|3165.1|3162.3|3130.1|3127.3|53990
1583778600000|2020-03-09 18:30:00|3133.1|3130.3|3135.8|3133|3149.2|3144.8|3104.5|3101.7|19148
1583778900000|2020-03-09 18:35:00|3135.5|3132.7|3142.5|3139.7|3166|3163.2|3127.2|3124.4|8335
1583779200000|2020-03-09 18:40:00|3142.2|3139.4|3087.8|3085|3148.5|3145.7|3072|3069.2|8331
1583779500000|2020-03-09 18:45:00|3088.2|3085.4|3101.6|3098.8|3111.2|3108.4|3071.8|3066.1|8974
1583779800000|2020-03-09 18:50:00|3101.8|3099|3160.1|3157.3|3162.5|3159.7|3101.5|3098.7|6926
1583780100000|2020-03-09 18:55:00|3160.3|3157.5|3167.5|3164.7|3198|3195.2|3155.1|3152.3|6063
1583780400000|2020-03-09 19:00:00|3167.7|3164.9|3152.2|3149.4|3179.8|3177|3145.3|3142.5|4218
1583780700000|2020-03-09 19:05:00|3152.5|3149.7|3128.8|3126|3159.7|3156.9|3128.1|3125.3|2530
1583781000000|2020-03-09 19:10:00|3129.5|3126.7|3131.2|3128.4|3142.8|3140|3115.8|3113|3561
1583781300000|2020-03-09 19:15:00|3131.5|3128.7|3108.2|3105.4|3131.5|3128.7|3108|3105.2|3866
1583781600000|2020-03-09 19:20:00|3106.9|3104.1|3112.9|3110.1|3123.2|3120.4|3085.9|3083.1|4136
1583781900000|2020-03-09 19:25:00|3113|3110.2|3122.2|3119.4|3154.2|3151.4|3109.9|3107.1|5329
1583782200000|2020-03-09 19:30:00|3122.5|3119.7|3132.2|3129.4|3143.2|3140.4|3090.2|3087.4|5260
1583782500000|2020-03-09 19:35:00|3132.4|3129.6|3129.3|3126.5|3138.9|3136.1|3120.9|3118.1|4830
1583782800000|2020-03-09 19:40:00|3129.6|3126.8|3124.3|3121.5|3129.6|3126.8|3111.1|3108.3|3822
1583783100000|2020-03-09 19:45:00|3124.6|3121.8|3137.9|3135.1|3142.9|3140.1|3120.3|3117.5|4064
1583783400000|2020-03-09 19:50:00|3138.3|3135.5|3124|3121.2|3146.9|3144.1|3116.1|3113.3|3689
1583783700000|2020-03-09 19:55:00|3123.6|3120.8|3129.3|3126.5|3135.3|3132.5|3117.6|3114.8|2784
1583784000000|2020-03-09 20:00:00|3129.1|3126.3|3123.1|3120.3|3133.6|3130.8|3114.3|3111.5|1918
1583784300000|2020-03-09 20:05:00|3123.3|3120.5|3133|3130.2|3134.3|3131.5|3118.3|3115.5|2046
1583784600000|2020-03-09 20:10:00|3132.6|3129.8|3132.3|3129.5|3133.3|3130.5|3120|3117.2|1736
1583784900000|2020-03-09 20:15:00|3132.1|3129.3|3114.7|3111.9|3133.6|3130.8|3109.7|3106.9|848
1583785200000|2020-03-09 20:20:00|3114.4|3111.6|3126.3|3123.5|3126.3|3123.5|3112.7|3109.9|1040
1583785500000|2020-03-09 20:25:00|3126.5|3123.7|3124|3121.2|3128.3|3125.5|3121.7|3116.2|763
1583785800000|2020-03-09 20:30:00|3123.6|3120.8|3122.6|3119.8|3127.6|3124.8|3121.8|3119|1145
1583786100000|2020-03-09 20:35:00|3122.8|3120|3114.3|3111.5|3123.3|3120.5|3108.6|3105.8|1252
1583786400000|2020-03-09 20:40:00|3113.8|3111|3135.2|3132.4|3141.1|3138.3|3113|3110.2|2109
1583786700000|2020-03-09 20:45:00|3134.7|3131.9|3106.9|3104.1|3141.9|3139.1|3097.6|3094.8|2505
1583787000000|2020-03-09 20:50:00|3107.2|3104.4|3053.3|3050.5|3108.5|3105.7|3050.6|3047.8|3124
1583787300000|2020-03-09 20:55:00|3052.8|3050|3047.9|3045.1|3053.7|3050|3040.3|3037.5|1515
1583791200000|2020-03-09 22:00:00|3078.9|3074.9|3094.7|3091.9|3096.7|3093.9|3047|3044.2|1435
1583791500000|2020-03-09 22:05:00|3093.7|3090.9|3092.4|3089.6|3098.7|3095.9|3085.7|3082.9|817
1583791800000|2020-03-09 22:10:00|3090.7|3087.9|3051.7|3048.9|3090.7|3087.9|3049.7|3046.9|1427
1583792100000|2020-03-09 22:15:00|3051.6|3048.8|3108.6|3105.8|3135.8|3132.1|3049.7|3046.9|1583
1583792400000|2020-03-09 22:20:00|3108.7|3105.9|3122.7|3119.9|3124.1|3121.3|3105.7|3102.9|515
1583792700000|2020-03-09 22:25:00|3122.9|3120.1|3143.2|3140.4|3163.7|3160.9|3114.4|3111.6|1559
1583793000000|2020-03-09 22:30:00|3143.7|3140.9|3121.4|3118.6|3148.2|3145.4|3112.8|3110|804
1583793300000|2020-03-09 22:35:00|3120.4|3117.6|3130.6|3127.8|3147.4|3144.6|3116.8|3114|918
1583793600000|2020-03-09 22:40:00|3131.3|3128.5|3134.1|3131.3|3137.6|3134.8|3121.1|3118.3|372
1583793900000|2020-03-09 22:45:00|3133.6|3130.8|3148.6|3145.8|3153.3|3149.7|3129.6|3126.8|784
1583794200000|2020-03-09 22:50:00|3146.9|3144.1|3179|3176.2|3181.2|3178.4|3140.9|3138.1|1860
1583794500000|2020-03-09 22:55:00|3179.5|3176.7|3201|3198.2|3201|3198.2|3173|3170.1|1373
1583794800000|2020-03-09 23:00:00|3199.9|3197.1|3240.8|3238|3245|3242.2|3198|3195.1|1716
1583795100000|2020-03-09 23:05:00|3241.8|3239|3218.4|3215.6|3244.8|3241|3206.1|3203.3|1475
1583795400000|2020-03-09 23:10:00|3218.5|3215.7|3207.7|3204.9|3237|3234.2|3207.7|3204.7|749
1583795700000|2020-03-09 23:15:00|3207.8|3205|3211.4|3208.6|3213.7|3210.9|3200.1|3197.3|795
1583796000000|2020-03-09 23:20:00|3211.7|3208.9|3211.7|3208.9|3218.8|3213.8|3202.1|3199.3|360
1583796300000|2020-03-09 23:25:00|3211.9|3209.1|3227.2|3224.4|3233.1|3230.3|3211.7|3208.9|646
1583796600000|2020-03-09 23:30:00|3227.1|3224.3|3225.3|3222.5|3228.1|3225.3|3217.4|3214.6|597
1583796900000|2020-03-09 23:35:00|3226.4|3223.6|3229.9|3227.1|3232.8|3230|3225.1|3222|305
1583797200000|2020-03-09 23:40:00|3230.3|3227.5|3273.8|3271|3276.2|3271.8|3230.3|3227.5|1488
1583797500000|2020-03-09 23:45:00|3274.3|3271.5|3251.8|3249|3277.1|3274.3|3245.1|3242.3|921
1583797800000|2020-03-09 23:50:00|3251.6|3248.8|3258.6|3255.8|3266.8|3264|3249.1|3246.3|823
1583798100000|2020-03-09 23:55:00|3258.8|3256|3270.3|3267.5|3273.8|3271|3255|3252.2|871
1583798400000|2020-03-10 00:00:00|3271|3267|3276.2|3273.4|3323.5|3318.5|3271|3267|3282
1583798700000|2020-03-10 00:05:00|3275.5|3272.7|3274.9|3272.1|3291.1|3288.3|3271.7|3268.1|1284
1583799000000|2020-03-10 00:10:00|3274.7|3271.9|3269.7|3266.9|3275.4|3272.6|3251.1|3248.3|2057
1583799300000|2020-03-10 00:15:00|3270.4|3267.6|3279.6|3276.8|3289.9|3287.1|3270.4|3267.6|1380
1583799600000|2020-03-10 00:20:00|3279.9|3277.1|3285.1|3282.3|3291.4|3288.6|3277.4|3274.6|1366
1583799900000|2020-03-10 00:25:00|3286.4|3283.6|3267.1|3264.3|3286.4|3283.6|3266.4|3263.6|1137
1583800200000|2020-03-10 00:30:00|3268.1|3265.3|3263.8|3261|3272.1|3269.3|3261.5|3258.7|966
1583800500000|2020-03-10 00:35:00|3264.1|3261.3|3245.8|3243|3270.1|3267.3|3233.8|3227.9|1635
1583800800000|2020-03-10 00:40:00|3246.1|3243.3|3257.8|3255|3258.8|3256|3239|3236.2|1747
1583801100000|2020-03-10 00:45:00|3257|3254.2|3281.3|3278.5|3282.5|3279.7|3256.8|3254|1240
1583801400000|2020-03-10 00:50:00|3281.5|3278.7|3293.5|3290.7|3307.8|3305|3279.5|3276.7|2384
1583801700000|2020-03-10 00:55:00|3294.2|3291.4|3305.9|3303.1|3306.9|3304.1|3284.2|3281.4|1635
1583802000000|2020-03-10 01:00:00|3306.5|3303.7|3346.9|3344.1|3348.2|3345.4|3302.1|3299.3|3305
1583802300000|2020-03-10 01:05:00|3345.9|3343.1|3330.2|3327.4|3345.9|3343.1|3318.1|3315.3|2299
1583802600000|2020-03-10 01:10:00|3330.6|3327.8|3319|3316.2|3342.6|3339.8|3316.3|3313.5|2845
1583802900000|2020-03-10 01:15:00|3317.6|3314.8|3313|3310.2|3324|3321.2|3304|3301.2|2727
1583803200000|2020-03-10 01:20:00|3312.8|3310|3311|3308.2|3314.6|3311.8|3306.3|3303.5|1563
1583803500000|2020-03-10 01:25:00|3311.3|3308.5|3316|3313.2|3327|3324.2|3310.3|3307.5|1437
1583803800000|2020-03-10 01:30:00|3316.6|3313.8|3316.7|3313.9|3326.8|3324|3304|3301.2|2138
1583804100000|2020-03-10 01:35:00|3316.5|3313.7|3313.7|3310.9|3324.7|3321.9|3310.2|3307.4|1065
1583804400000|2020-03-10 01:40:00|3313.4|3310.6|3292|3289.2|3313.4|3310.6|3288.1|3285.3|2241
1583804700000|2020-03-10 01:45:00|3292.9|3290.1|3293.3|3290.5|3302|3299.2|3291.3|3288.5|1281
1583805000000|2020-03-10 01:50:00|3293.5|3290.7|3294|3291.2|3298.5|3295.7|3280.7|3277.9|1523
1583805300000|2020-03-10 01:55:00|3294.3|3291.5|3298.6|3295.8|3300.6|3297.8|3286.6|3283.8|1171
1583805600000|2020-03-10 02:00:00|3299.3|3296.5|3309.6|3306.8|3319.1|3316.3|3298.3|3295.5|1882
1583805900000|2020-03-10 02:05:00|3310.1|3307.3|3313.3|3310.5|3315|3312.2|3299|3296.2|920
1583806200000|2020-03-10 02:10:00|3313.5|3310.7|3306.4|3303.6|3314.3|3311.5|3292.4|3289.6|1060
1583806500000|2020-03-10 02:15:00|3306.2|3303.4|3293.7|3290.9|3306.2|3303.4|3290|3287.2|970
1583806800000|2020-03-10 02:20:00|3294|3291.2|3304.7|3301.9|3308.7|3305.9|3291.5|3288.7|1051
1583807100000|2020-03-10 02:25:00|3305.7|3302.9|3309|3306.2|3310.8|3308|3300.7|3297.9|594
1583807400000|2020-03-10 02:30:00|3308.7|3305.9|3301.7|3298.9|3310.7|3307.9|3297.7|3294.9|1060
1583807700000|2020-03-10 02:35:00|3302|3299.2|3295|3292.2|3304.2|3301.4|3290.7|3287.9|1531
1583808000000|2020-03-10 02:40:00|3295.7|3292.9|3291.4|3288.6|3298.4|3295.6|3285.4|3282.6|1009
1583808300000|2020-03-10 02:45:00|3291.7|3288.9|3294.4|3291.6|3296.4|3293.6|3289.7|3286.9|493
1583808600000|2020-03-10 02:50:00|3294.5|3291.7|3304.4|3301.6|3307.7|3304.9|3294.4|3291.6|919
1583808900000|2020-03-10 02:55:00|3304.1|3301.3|3331|3328.2|3331.7|3328.9|3302.4|3299.6|1906
1583809200000|2020-03-10 03:00:00|3331.3|3328.5|3332.4|3329.6|3346|3343.2|3330.7|3327.9|1817
1583809500000|2020-03-10 03:05:00|3332.7|3329.9|3328.7|3325.9|3332.7|3329.9|3323.7|3320.9|845
1583809800000|2020-03-10 03:10:00|3328.4|3325.6|3327.1|3324.3|3328.4|3325.6|3321.9|3319.1|500
1583810100000|2020-03-10 03:15:00|3326.9|3324.1|3330.6|3327.8|3331.1|3328.3|3324.1|3321.3|531
1583810400000|2020-03-10 03:20:00|3330.7|3327.9|3325.4|3322.6|3337.1|3334.3|3323.4|3320.6|881
1583810700000|2020-03-10 03:25:00|3325.7|3322.9|3333.4|3330.6|3338.7|3335.9|3324.4|3321.6|783
1583811000000|2020-03-10 03:30:00|3333.7|3330.9|3338.8|3336|3339.4|3336.6|3328.8|3326|691
1583811300000|2020-03-10 03:35:00|3339.1|3336.3|3346.4|3343.6|3348.4|3345.6|3338.8|3336|939
1583811600000|2020-03-10 03:40:00|3346.8|3344|3347.4|3344.6|3349.4|3346.6|3341.4|3338.6|1138
1583811900000|2020-03-10 03:45:00|3347.7|3344.9|3365.5|3362.7|3365.7|3362.9|3347.4|3344.6|2609
1583812200000|2020-03-10 03:50:00|3365|3362.2|3359.1|3356.3|3365.7|3362.9|3352.7|3349.9|1076
1583812500000|2020-03-10 03:55:00|3359.2|3356.4|3362.1|3359.3|3362.1|3359.3|3350.8|3348|1097
1583812800000|2020-03-10 04:00:00|3361.8|3359|3354.1|3351.3|3362.1|3359.3|3349.8|3347|852
1583813100000|2020-03-10 04:05:00|3353.8|3351|3347.1|3344.3|3356.4|3353.6|3346.8|3344|753
1583813400000|2020-03-10 04:10:00|3346.8|3344|3353.1|3350.3|3356.7|3353.9|3346.1|3343.3|805
1583813700000|2020-03-10 04:15:00|3353.7|3350.9|3353.1|3350.3|3359|3356.2|3351.7|3348.9|599
1583814000000|2020-03-10 04:20:00|3353.4|3350.6|3357.1|3354.3|3357.7|3354.9|3352.4|3349.6|471
1583814300000|2020-03-10 04:25:00|3357.2|3354.4|3349.8|3347|3358.1|3355.3|3349.3|3346.5|574
1583814600000|2020-03-10 04:30:00|3349.5|3346.7|3347.8|3345|3355.3|3352.5|3338.6|3335.8|1389
1583814900000|2020-03-10 04:35:00|3348|3345.2|3346.1|3343.3|3352.6|3349.8|3341.8|3339|746
1583815200000|2020-03-10 04:40:00|3346.6|3343.8|3336.1|3333.3|3346.6|3343.8|3333.5|3330.7|982
1583815500000|2020-03-10 04:45:00|3335.5|3332.7|3338.8|3336|3338.8|3336|3330.5|3327.7|561
1583815800000|2020-03-10 04:50:00|3339.1|3336.3|3346.8|3344|3346.8|3344|3338.1|3335.3|592
1583816100000|2020-03-10 04:55:00|3347.1|3344.3|3347.1|3344.3|3350.8|3348|3344.8|3342|619
1583816400000|2020-03-10 05:00:00|3348.1|3345.3|3356.4|3353.6|3360.4|3357.6|3347.1|3344.3|787
1583816700000|2020-03-10 05:05:00|3356.3|3353.5|3355.1|3352.3|3358.4|3355.6|3353.8|3351|523
1583817000000|2020-03-10 05:10:00|3355.4|3352.6|3367.4|3364.6|3372.4|3369.6|3355.4|3352.6|1452
1583817300000|2020-03-10 05:15:00|3367.7|3364.9|3367.8|3365|3377.4|3374.6|3366.4|3363.6|1747
1583817600000|2020-03-10 05:20:00|3367.9|3365.1|3374.1|3371.3|3375.9|3373.1|3364.1|3361.3|955
1583817900000|2020-03-10 05:25:00|3374.4|3371.6|3378.8|3376|3382.9|3380.1|3374.1|3371.3|1270
1583818200000|2020-03-10 05:30:00|3379.1|3376.3|3386.3|3383.5|3388.8|3386|3377.8|3375|991
1583818500000|2020-03-10 05:35:00|3386.5|3383.7|3386.2|3383.4|3387.5|3384.7|3376.5|3373.7|1217
1583818800000|2020-03-10 05:40:00|3386.5|3383.7|3386.9|3384.1|3389.5|3386.7|3383.5|3380.7|799
1583819100000|2020-03-10 05:45:00|3386.5|3383.7|3375.9|3373.1|3386.5|3383.7|3373.9|3371.1|1279
1583819400000|2020-03-10 05:50:00|3375.7|3372.9|3383.4|3380.6|3386.5|3383.7|3372.4|3369.6|846
1583819700000|2020-03-10 05:55:00|3382.9|3380.1|3401.9|3399.1|3403|3400.2|3378.9|3376.1|1533
1583820000000|2020-03-10 06:00:00|3402.5|3399.7|3390.2|3387.4|3402.5|3399.7|3389.2|3386.4|1331
1583820300000|2020-03-10 06:05:00|3390.4|3387.6|3379.9|3377.1|3391.9|3389.1|3377.9|3375.1|1091
1583820600000|2020-03-10 06:10:00|3380.2|3377.4|3380.9|3378.1|3386.9|3384.1|3374.9|3372.1|840
1583820900000|2020-03-10 06:15:00|3380.6|3377.8|3350.3|3347.5|3382.9|3380.1|3345.9|3343.1|2501
1583821200000|2020-03-10 06:20:00|3350|3347.2|3356.9|3354.1|3360.6|3357.8|3348.9|3346.1|1050
1583821500000|2020-03-10 06:25:00|3357.1|3354.3|3358.2|3355.4|3365.2|3362.4|3355.3|3352.5|699
1583821800000|2020-03-10 06:30:00|3357.6|3354.8|3366.2|3363.4|3369.2|3366.4|3357.2|3354.4|964
1583822100000|2020-03-10 06:35:00|3366.5|3363.7|3359.9|3357.1|3374.2|3371.4|3353.6|3350.8|1357
1583822400000|2020-03-10 06:40:00|3359.8|3357|3359.6|3356.8|3364.9|3362.1|3356.9|3354.1|921
1583822700000|2020-03-10 06:45:00|3360.6|3357.8|3355.9|3353.1|3367.1|3364.3|3351.6|3348.8|1221
1583823000000|2020-03-10 06:50:00|3356.1|3353.3|3368.2|3365.4|3370.2|3367.4|3353.9|3351.1|932
1583823300000|2020-03-10 06:55:00|3367.9|3365.1|3372.2|3369.4|3380.9|3378.1|3366.2|3363.4|1224
1583823600000|2020-03-10 07:00:00|3372.6|3369.8|3353.9|3351.1|3372.6|3369.8|3339.9|3337.1|2841
1583823900000|2020-03-10 07:05:00|3353.6|3350.8|3341.6|3338.8|3356.6|3353.8|3340|3337.2|1599
1583824200000|2020-03-10 07:10:00|3341.3|3338.5|3322|3319.2|3343|3340.2|3320|3317.2|3099
1583824500000|2020-03-10 07:15:00|3321.3|3318.5|3304|3301.2|3326.3|3323.5|3301.3|3298.5|2818
1583824800000|2020-03-10 07:20:00|3303.8|3301|3276|3273.2|3304.3|3301.5|3271.7|3268.9|4244
1583825100000|2020-03-10 07:25:00|3276.3|3273.5|3292.3|3289.5|3296.3|3293.5|3276.3|3273.5|2434
1583825400000|2020-03-10 07:30:00|3291.3|3288.5|3310.6|3307.8|3310.6|3307.8|3283.8|3281|2664
1583825700000|2020-03-10 07:35:00|3311|3308.2|3305.3|3302.5|3320.3|3317.5|3304|3301.2|2317
1583826000000|2020-03-10 07:40:00|3304.3|3301.5|3296.7|3293.9|3308.7|3305.9|3291|3288.2|2309
1583826300000|2020-03-10 07:45:00|3297|3294.2|3298.3|3295.5|3304.7|3301.9|3294.2|3291.4|1803
1583826600000|2020-03-10 07:50:00|3298.5|3295.7|3295.7|3292.9|3300.8|3298|3267.2|3264.4|4335
1583826900000|2020-03-10 07:55:00|3296.3|3293.5|3292.7|3289.9|3315.2|3312.4|3288.7|3285.9|2291
1583827200000|2020-03-10 08:00:00|3292.9|3290.1|3302.6|3299.8|3307.6|3304.8|3288.7|3285.9|3311
1583827500000|2020-03-10 08:05:00|3302.9|3300.1|3342.1|3339.3|3347.9|3345.1|3301.3|3298.5|4932
1583827800000|2020-03-10 08:10:00|3341.6|3338.8|3325.1|3322.3|3344.6|3341.8|3319.6|3316.8|3179
1583828100000|2020-03-10 08:15:00|3324.9|3322.1|3351.5|3348.7|3352.5|3349.7|3314.4|3311.6|3542
1583828400000|2020-03-10 08:20:00|3351.2|3348.4|3354.7|3351.9|3363.5|3360.7|3337.7|3334.9|2804
1583828700000|2020-03-10 08:25:00|3354.8|3352|3371.5|3368.7|3372.2|3369.4|3354.8|3352|2822
1583829000000|2020-03-10 08:30:00|3371.4|3368.6|3374.5|3371.7|3395.2|3392.4|3369.2|3366.4|2990
1583829300000|2020-03-10 08:35:00|3374.8|3372|3326.5|3323.7|3378.5|3375.7|3320.4|3317.4|7699
1583829600000|2020-03-10 08:40:00|3325.8|3323|3281.8|3279|3339.9|3337.1|3268.6|3265.8|6611
1583829900000|2020-03-10 08:45:00|3282.1|3279.3|3241.1|3238.3|3310.1|3307.3|3236.5|3229.3|9251
1583830200000|2020-03-10 08:50:00|3241.3|3238.5|3257.1|3254.3|3265.7|3262.3|3210.6|3207.4|6516
1583830500000|2020-03-10 08:55:00|3256.7|3253.9|3279.4|3276.6|3330.2|3325.4|3237.6|3234.8|8704
1583830800000|2020-03-10 09:00:00|3279.1|3276.3|3301.9|3299.1|3317|3310.6|3274.7|3268.8|4845
1583831100000|2020-03-10 09:05:00|3301.7|3298.9|3274.9|3272.1|3302.4|3299.6|3260.6|3257.8|3329
1583831400000|2020-03-10 09:10:00|3275|3272.2|3282.6|3279.8|3286.2|3283.4|3263.7|3260.9|2603
1583831700000|2020-03-10 09:15:00|3282.7|3279.9|3302.9|3300.1|3312.2|3309.4|3279.2|3276.4|2566
1583832000000|2020-03-10 09:20:00|3303.1|3300.3|3309|3306.2|3316.4|3313.6|3298.7|3295.9|1938
1583832300000|2020-03-10 09:25:00|3309.4|3306.6|3317.4|3314.6|3322.8|3320|3307.4|3304.6|1459
1583832600000|2020-03-10 09:30:00|3317.9|3315.1|3351.7|3348.9|3352.7|3349.9|3314.4|3311.6|3192
1583832900000|2020-03-10 09:35:00|3351.8|3349|3372.5|3369.7|3374.3|3371.5|3347.2|3344.4|4096
1583833200000|2020-03-10 09:40:00|3372.1|3369.3|3377.4|3374.6|3391.4|3388.6|3370.3|3367.5|3547
1583833500000|2020-03-10 09:45:00|3377.1|3374.3|3365|3362.2|3388.4|3385.6|3365|3362.2|2587
1583833800000|2020-03-10 09:50:00|3364.1|3361.3|3357.7|3354.9|3375.4|3372.6|3353.5|3350.2|2692
1583834100000|2020-03-10 09:55:00|3357.9|3355.1|3373.2|3370.4|3382.7|3379.9|3347.2|3343.1|2933
1583834400000|2020-03-10 10:00:00|3373.7|3370.9|3353.4|3350.6|3374.9|3371.9|3350.9|3346.9|2376
1583834700000|2020-03-10 10:05:00|3353.1|3350.3|3367|3364.2|3375.8|3372.1|3350.7|3347.9|1898
1583835000000|2020-03-10 10:10:00|3366.9|3364.1|3379.9|3377.1|3383.4|3380.6|3357.4|3354.6|1965
1583835300000|2020-03-10 10:15:00|3380.4|3377.6|3386.9|3384.1|3404.3|3401.5|3370.4|3367.6|4705
1583835600000|2020-03-10 10:20:00|3387.4|3384.6|3384.2|3381.4|3393.2|3390.4|3377.7|3374.9|1822
1583835900000|2020-03-10 10:25:00|3383.7|3380.9|3462|3459.2|3465.8|3463|3381.7|3378.9|6075
1583836200000|2020-03-10 10:30:00|3461.3|3458.5|3425.6|3422.8|3463.8|3461|3422.1|3419.3|5057
1583836500000|2020-03-10 10:35:00|3426.1|3423.3|3428.6|3425.8|3431.3|3428.5|3411.1|3408.3|3176
1583836800000|2020-03-10 10:40:00|3428.8|3426|3448.1|3445.3|3449.6|3446.8|3427.6|3424.8|2475
1583837100000|2020-03-10 10:45:00|3448.3|3445.5|3448.7|3445.9|3467.6|3464.8|3446.1|3443.3|3818
1583837400000|2020-03-10 10:50:00|3449.1|3446.3|3448.9|3446.1|3452|3449.2|3434.5|3431.7|2316
1583837700000|2020-03-10 10:55:00|3448.4|3445.6|3434.1|3431.3|3451.7|3448.9|3428.4|3425.6|2368
1583838000000|2020-03-10 11:00:00|3433.2|3430.4|3419.8|3417|3437.9|3435.1|3416.1|3413.3|2207
1583838300000|2020-03-10 11:05:00|3419.1|3416.3|3424.7|3421.9|3425.4|3422.6|3411.8|3409|2399
1583838600000|2020-03-10 11:10:00|3424.9|3422.1|3443.7|3440.9|3448.1|3445.3|3423.4|3420|2350
1583838900000|2020-03-10 11:15:00|3443.4|3440.6|3417.8|3415|3444.2|3441.4|3416.8|3414|2083
1583839200000|2020-03-10 11:20:00|3417.6|3414.8|3406.8|3404|3418.6|3415.8|3403.6|3400.8|2494
1583839500000|2020-03-10 11:25:00|3406.6|3403.8|3415.8|3413|3424|3421.2|3404.8|3402|1866
1583839800000|2020-03-10 11:30:00|3416.2|3413.4|3470.5|3467.7|3472.5|3469.7|3416.2|3413.4|5191
1583840100000|2020-03-10 11:35:00|3470.4|3467.6|3448.3|3445.5|3470.4|3467.6|3436.2|3433.4|3496
1583840400000|2020-03-10 11:40:00|3448.8|3446|3460.8|3458|3469.8|3467|3441.8|3439|3055
1583840700000|2020-03-10 11:45:00|3460.7|3457.9|3453.5|3450.7|3470.9|3468.1|3451.2|3448.4|3130
1583841000000|2020-03-10 11:50:00|3453.7|3450.9|3448|3445.2|3480.2|3476.4|3442.9|3440.1|6883
1583841300000|2020-03-10 11:55:00|3448.4|3445.6|3467.1|3464.3|3472.4|3469.6|3439.3|3436.5|5467
1583841600000|2020-03-10 12:00:00|3466.9|3464.1|3472.2|3469.4|3489.2|3486.4|3450.1|3447.3|6581
1583841900000|2020-03-10 12:05:00|3472.1|3469.3|3436.7|3433.9|3476.2|3473.4|3434.7|3431.9|6002
1583842200000|2020-03-10 12:10:00|3436.5|3433.7|3422.8|3420|3436.5|3433.7|3418.6|3415.8|5399
1583842500000|2020-03-10 12:15:00|3423.1|3420.3|3406.7|3403.9|3427.5|3424.7|3397.8|3395|4807
1583842800000|2020-03-10 12:20:00|3406.6|3403.8|3384.4|3381.6|3418.7|3415.9|3375.3|3372.5|6912
1583843100000|2020-03-10 12:25:00|3384.8|3382|3390.1|3387.3|3403.6|3400.8|3383.3|3380.5|3355
1583843400000|2020-03-10 12:30:00|3390.3|3387.5|3402.4|3399.6|3413.6|3410.8|3379.6|3376.8|5480
1583843700000|2020-03-10 12:35:00|3402.6|3399.8|3387.6|3384.8|3409.6|3406.8|3369.6|3366.8|7048
1583844000000|2020-03-10 12:40:00|3388.2|3385.4|3374.4|3371.6|3393.2|3390.4|3372.9|3370.1|3778
1583844300000|2020-03-10 12:45:00|3373.9|3371.1|3399.5|3396.7|3400.5|3397.7|3368.6|3365.8|5274
1583844600000|2020-03-10 12:50:00|3400|3397.2|3417.3|3414.5|3437.5|3434.2|3399.5|3396.7|9303
1583844900000|2020-03-10 12:55:00|3417.8|3415|3433.6|3430.8|3438.6|3435.8|3413.2|3410.4|5696
1583845200000|2020-03-10 13:00:00|3433.3|3430.5|3395.3|3392.5|3433.3|3430.5|3392.8|3390|6562
1583845500000|2020-03-10 13:05:00|3395.2|3392.4|3384.2|3381.4|3410.6|3407.8|3384.2|3381.4|4673
1583845800000|2020-03-10 13:10:00|3384.5|3381.7|3388.5|3385.7|3391.5|3388.7|3377.7|3374.9|3481
1583846100000|2020-03-10 13:15:00|3388.2|3385.4|3381|3378.2|3390.8|3388|3373.2|3370.4|4153
1583846400000|2020-03-10 13:20:00|3380.9|3378.1|3385.6|3382.8|3407.2|3404.4|3378.5|3375.7|4468
1583846700000|2020-03-10 13:25:00|3385.4|3382.6|3401.2|3398.4|3406.8|3404|3380.2|3377.4|4951
1583847000000|2020-03-10 13:30:00|3401.3|3398.5|3413.2|3410.4|3419.9|3417.1|3385.7|3382.9|7966
1583847300000|2020-03-10 13:35:00|3413.4|3410.6|3390.9|3388.1|3414.2|3411.4|3375.3|3372.5|8093
1583847600000|2020-03-10 13:40:00|3390.8|3388|3367.9|3365.1|3391.9|3389.1|3364.3|3361.5|7330
1583847900000|2020-03-10 13:45:00|3368.1|3365.3|3369.6|3366.8|3372.7|3369.9|3354.6|3351.8|7624
1583848200000|2020-03-10 13:50:00|3369.4|3366.6|3387.5|3384.7|3389.8|3386.3|3367.6|3364.8|7662
1583848500000|2020-03-10 13:55:00|3387.8|3385|3381.8|3379|3403.2|3400.4|3377.1|3374.3|7289
1583848800000|2020-03-10 14:00:00|3382.1|3379.3|3411.8|3409|3413.5|3410.7|3373.5|3370.7|9036
1583849100000|2020-03-10 14:05:00|3412.8|3410|3422.1|3419.3|3422.8|3420|3393.1|3390.3|8305
1583849400000|2020-03-10 14:10:00|3421.5|3418.7|3418|3415.2|3452.4|3449.6|3415|3412.2|15005
1583849700000|2020-03-10 14:15:00|3417.5|3414.7|3404.8|3402|3425.1|3422.3|3391.6|3388.6|7484
1583850000000|2020-03-10 14:20:00|3405.5|3402.7|3409.5|3406.7|3420.1|3417.3|3404.8|3402|4828
1583850300000|2020-03-10 14:25:00|3409.2|3406.4|3395.5|3392.7|3414.8|3412|3394.5|3391.7|5012
1583850600000|2020-03-10 14:30:00|3395.6|3392.8|3390.6|3387.8|3401.1|3398.3|3384.8|3382|4939
1583850900000|2020-03-10 14:35:00|3390.3|3387.5|3388.7|3385.9|3414.8|3412|3387.1|3382.9|7289
1583851200000|2020-03-10 14:40:00|3389|3386.2|3364.5|3361.7|3407.6|3404.8|3364.1|3361.3|9198
1583851500000|2020-03-10 14:45:00|3364.1|3361.3|3349.4|3346.6|3369.9|3367.1|3348.2|3345.4|8398
1583851800000|2020-03-10 14:50:00|3349.5|3346.7|3324.2|3321.4|3353.2|3350.4|3316.9|3314.1|9497
1583852100000|2020-03-10 14:55:00|3324.6|3321.8|3328.6|3325.8|3344.1|3341.3|3320.2|3317.4|6922
1583852400000|2020-03-10 15:00:00|3328.2|3325.4|3346.9|3344.1|3356.6|3353.8|3328.2|3325.4|6877
1583852700000|2020-03-10 15:05:00|3346.2|3343.4|3369.4|3366.6|3375.5|3372.7|3343.2|3340.4|6557
1583853000000|2020-03-10 15:10:00|3369.5|3366.7|3337.9|3335.1|3371.9|3369.1|3337.9|3335.1|6301
1583853300000|2020-03-10 15:15:00|3337.7|3334.9|3339.5|3336.7|3348.5|3345.7|3334.5|3331.7|4939
1583853600000|2020-03-10 15:20:00|3339.2|3336.4|3310.9|3308.1|3342.5|3339.7|3308.2|3305.4|6591
1583853900000|2020-03-10 15:25:00|3311.2|3308.4|3328.2|3325.4|3347.8|3345|3298.5|3295.7|10444
1583854200000|2020-03-10 15:30:00|3328.5|3325.7|3327.2|3324.4|3342.2|3339.4|3320.2|3317.4|7555
1583854500000|2020-03-10 15:35:00|3326.9|3324.1|3330.2|3327.4|3337.7|3334.9|3306.5|3303.4|7101
1583854800000|2020-03-10 15:40:00|3329.8|3327|3357|3354.2|3358.5|3355.7|3316.8|3314|9094
1583855100000|2020-03-10 15:45:00|3357.3|3354.5|3348.6|3345.8|3367.1|3364.3|3345.3|3342.5|7931
1583855400000|2020-03-10 15:50:00|3348.8|3346|3319.2|3316.4|3357.6|3354.8|3301.6|3298.8|14658
1583855700000|2020-03-10 15:55:00|3319.3|3316.5|3338.2|3335.4|3353.2|3350.4|3319.2|3316.4|6223
1583856000000|2020-03-10 16:00:00|3340.6|3337.8|3326.4|3323.6|3363.2|3360.4|3325.6|3322.8|7894
1583856300000|2020-03-10 16:05:00|3326.5|3323.7|3357.1|3354.3|3366.6|3363.8|3326.2|3323.4|6256
1583856600000|2020-03-10 16:10:00|3356.9|3354.1|3377.5|3374.7|3389.4|3386|3355.2|3352.4|8866
1583856900000|2020-03-10 16:15:00|3377.8|3375|3367.2|3364.4|3381.5|3378.7|3359.9|3357.1|5300
1583857200000|2020-03-10 16:20:00|3367.4|3364.6|3369.5|3366.7|3381.9|3379.1|3361.9|3359.1|4902
1583857500000|2020-03-10 16:25:00|3369.2|3366.4|3365.4|3362.6|3380.5|3377.7|3364.2|3361.4|6511
1583857800000|2020-03-10 16:30:00|3364.7|3361.9|3381.8|3379|3390|3387.2|3355.5|3352.7|7212
1583858100000|2020-03-10 16:35:00|3382.5|3379.7|3376.5|3373.7|3396.8|3394|3369.2|3366.4|7011
1583858400000|2020-03-10 16:40:00|3376.8|3374|3419.7|3416.9|3434.7|3431.9|3372.5|3369.7|8590
1583858700000|2020-03-10 16:45:00|3419.5|3416.7|3410.4|3407.6|3419.9|3417.1|3406.7|3403.9|5468
1583859000000|2020-03-10 16:50:00|3409.9|3407.1|3418.5|3415.7|3423|3420.2|3392.4|3389.6|5422
1583859300000|2020-03-10 16:55:00|3418.7|3415.9|3398.3|3395.5|3420.9|3418.1|3396.3|3393.5|3216
1583859600000|2020-03-10 17:00:00|3398.9|3396.1|3383|3380.2|3399.3|3396.5|3381.5|3378.7|5802
1583859900000|2020-03-10 17:05:00|3383.3|3380.5|3429.6|3426.8|3429.6|3426.8|3382.3|3379.5|4921
1583860200000|2020-03-10 17:10:00|3429.3|3426.5|3414.1|3411.3|3430.1|3427.3|3397.3|3394.5|5468
1583860500000|2020-03-10 17:15:00|3413.4|3410.6|3406.3|3403.5|3415.4|3412.6|3391.6|3388.8|3933
1583860800000|2020-03-10 17:20:00|3406.6|3403.8|3396.3|3393.5|3412.8|3410|3394.9|3392.1|3458
1583861100000|2020-03-10 17:25:00|3395.9|3393.1|3387.3|3384.5|3397.3|3394.5|3373.9|3371.1|6226
1583861400000|2020-03-10 17:30:00|3387.9|3385.1|3413.3|3410.5|3414.6|3411.8|3387.6|3384.8|3905
1583861700000|2020-03-10 17:35:00|3413|3410.2|3408.1|3405.3|3421.2|3418.4|3406.5|3403.7|5863
1583862000000|2020-03-10 17:40:00|3407.9|3405.1|3391.1|3388.3|3413.6|3410.8|3389.6|3386.8|4923
1583862300000|2020-03-10 17:45:00|3390.9|3388.1|3384.6|3381.8|3397.6|3394.8|3376.6|3373.8|4211
1583862600000|2020-03-10 17:50:00|3384.3|3381.5|3378.9|3376.1|3393.2|3390.4|3377.9|3375.1|5878
1583862900000|2020-03-10 17:55:00|3378.5|3375.7|3375.9|3373.1|3391.2|3388.4|3366.2|3363.4|7927
1583863200000|2020-03-10 18:00:00|3375.7|3372.9|3378.6|3375.8|3381.2|3378.4|3357.2|3354.4|7799
1583863500000|2020-03-10 18:05:00|3378.7|3375.9|3393.4|3390.6|3398.5|3395.7|3373.2|3370.4|5859
1583863800000|2020-03-10 18:10:00|3393.9|3391.1|3408.9|3406.1|3410|3407.2|3385.8|3383|7925
1583864100000|2020-03-10 18:15:00|3408.5|3405.7|3416|3413.2|3420.5|3417.7|3405.2|3402.4|10125
1583864400000|2020-03-10 18:20:00|3416.2|3413.4|3416.5|3413.7|3418|3415.2|3397.7|3394.9|9457
1583864700000|2020-03-10 18:25:00|3416.6|3413.8|3452.3|3449.5|3483.6|3480.8|3415.3|3412.5|48669
1583865000000|2020-03-10 18:30:00|3452|3449.2|3447.8|3445|3463|3460.2|3430|3427.2|8186
1583865300000|2020-03-10 18:35:00|3447.9|3445.1|3468.8|3466|3475.3|3472.5|3447.9|3445.1|5090
1583865600000|2020-03-10 18:40:00|3469.3|3466.5|3515.3|3512.5|3518.5|3515.2|3469.3|3466.5|7655
1583865900000|2020-03-10 18:45:00|3514.4|3511.6|3520.6|3517.8|3526.1|3523.3|3505|3502.2|6015
1583866200000|2020-03-10 18:50:00|3521.3|3518.5|3495.4|3492.6|3522.6|3519.8|3490|3487.2|3614
1583866500000|2020-03-10 18:55:00|3495.7|3492.9|3477|3474.2|3499.2|3494.9|3472.4|3469.6|2582
1583866800000|2020-03-10 19:00:00|3477.3|3474.5|3479.4|3476.6|3484.8|3482|3471.5|3468.7|2581
1583867100000|2020-03-10 19:05:00|3479.6|3476.8|3485.6|3482.8|3491.6|3488.8|3479.6|3476.8|1832
1583867400000|2020-03-10 19:10:00|3485.9|3483.1|3475.6|3472.8|3491.1|3488.3|3473.9|3471.1|1709
1583867700000|2020-03-10 19:15:00|3474.9|3472.1|3491.6|3488.8|3494.5|3491.7|3473.4|3470.6|3044
1583868000000|2020-03-10 19:20:00|3491.2|3488.4|3493.9|3491.1|3500.2|3497.4|3483.2|3480.4|2071
1583868300000|2020-03-10 19:25:00|3493.6|3490.8|3487.7|3484.9|3494.9|3492.1|3481.9|3479.1|1599
1583868600000|2020-03-10 19:30:00|3487.6|3484.8|3489.3|3486.5|3499|3496.2|3480.6|3477.8|2068
1583868900000|2020-03-10 19:35:00|3488.9|3486.1|3490.3|3487.5|3493.8|3491|3478.3|3475.5|1270
1583869200000|2020-03-10 19:40:00|3490.5|3487.7|3488.8|3486|3498.2|3495.4|3487.3|3484.5|1175
1583869500000|2020-03-10 19:45:00|3489.2|3486.4|3488.2|3485.4|3497.7|3494.9|3484.2|3481.4|923
1583869800000|2020-03-10 19:50:00|3487.8|3485|3477.4|3474.6|3491.2|3488.4|3475.4|3472.6|1498
1583870100000|2020-03-10 19:55:00|3477|3474.2|3484.4|3481.6|3485|3482.2|3472.8|3470|1086
1583870400000|2020-03-10 20:00:00|3484.3|3481.5|3480.6|3477.8|3484.9|3482.1|3474.8|3472|894
1583870700000|2020-03-10 20:05:00|3481.4|3478.6|3492.4|3489.6|3495.4|3492.6|3478.3|3475.5|546
1583871000000|2020-03-10 20:10:00|3492.7|3489.9|3493.8|3491|3494.1|3491.3|3485.4|3482.6|525
1583871300000|2020-03-10 20:15:00|3493.5|3490.7|3490.8|3488|3497.9|3495.1|3489.1|3486.3|490
1583871600000|2020-03-10 20:20:00|3490.6|3487.8|3484.1|3481.3|3492.4|3489.6|3478.8|3476|723
1583871900000|2020-03-10 20:25:00|3484.4|3481.6|3492|3488|3492.4|3489.6|3484.1|3481.3|329
1583872200000|2020-03-10 20:30:00|3491.6|3488.8|3476.6|3473.8|3494.9|3488.8|3471.4|3468.6|1181
1583872500000|2020-03-10 20:35:00|3476.9|3474.1|3471.8|3469|3481.4|3478.6|3470.8|3468|737
1583872800000|2020-03-10 20:40:00|3471.9|3469.1|3471.8|3469|3474.8|3472|3471.4|3468.6|559
1583873100000|2020-03-10 20:45:00|3474.3|3471.5|3478.3|3475.5|3487.2|3481.9|3471.8|3469|1075
1583873400000|2020-03-10 20:50:00|3478.5|3475.7|3488.3|3485.5|3492.7|3489.9|3478.5|3475.7|1342
1583873700000|2020-03-10 20:55:00|3487.8|3485|3512.2|3509.4|3514.5|3511.7|3487.1|3484.3|1168
1583877600000|2020-03-10 22:00:00|3493.4|3489.4|3476.2|3473.4|3502.2|3499|3470.3|3467.5|1020
1583877900000|2020-03-10 22:05:00|3475.9|3473.1|3481|3478.2|3489.7|3486.9|3446.4|3440|1868
1583878200000|2020-03-10 22:10:00|3481.2|3478.4|3473.6|3470.8|3483.7|3480.9|3472.6|3469.8|1034
1583878500000|2020-03-10 22:15:00|3473.2|3470.4|3473|3470.2|3480.2|3477.4|3472.2|3469.4|1241
1583878800000|2020-03-10 22:20:00|3474.3|3471.5|3471.8|3469|3474.7|3471.9|3467.1|3464.3|1139
1583879100000|2020-03-10 22:25:00|3472.3|3469.5|3476|3473.2|3479.5|3476.7|3472|3469.2|198
1583879400000|2020-03-10 22:30:00|3478|3475.2|3476|3473.2|3478|3475.2|3474|3471.2|104
1583879700000|2020-03-10 22:35:00|3476.1|3473.3|3478|3475.2|3478.5|3475.7|3474|3471.2|111
1583880000000|2020-03-10 22:40:00|3477.5|3474.7|3487|3484.2|3504.3|3501.5|3477|3474.2|1050
1583880300000|2020-03-10 22:45:00|3486.6|3483.8|3467.7|3464.9|3492|3489.2|3467.1|3464.3|1242
1583880600000|2020-03-10 22:50:00|3467.6|3464.8|3455.6|3452.8|3467.7|3464.9|3452.7|3449.9|979
1583880900000|2020-03-10 22:55:00|3455.2|3452.4|3460.7|3457.9|3463.2|3460.4|3454.7|3451.9|500
1583881200000|2020-03-10 23:00:00|3460.5|3457.7|3462|3459.2|3470.6|3467.8|3459.7|3456.9|1017
1583881500000|2020-03-10 23:05:00|3461.9|3459.1|3466|3463.2|3476.4|3473.6|3459.6|3456.8|1145
1583881800000|2020-03-10 23:10:00|3465.7|3462.9|3451.7|3448.9|3466.4|3463.6|3438.5|3435.7|1984
1583882100000|2020-03-10 23:15:00|3452|3449.2|3450.7|3447.9|3470.7|3467.1|3450.6|3447.8|507
1583882400000|2020-03-10 23:20:00|3451.1|3448.3|3442.6|3439.8|3456.7|3453.9|3442.6|3439.8|321
1583882700000|2020-03-10 23:25:00|3442.8|3440|3434.5|3431.7|3448.4|3445.3|3430.4|3427.6|735
1583883000000|2020-03-10 23:30:00|3434.3|3431.5|3417.5|3414.7|3436.3|3433.5|3409.5|3406.4|1308
1583883300000|2020-03-10 23:35:00|3417.3|3414.5|3399.5|3396.7|3419.5|3416.7|3394.8|3392|1218
1583883600000|2020-03-10 23:40:00|3399.6|3396.8|3395|3392.2|3407.5|3404.7|3393.4|3390.6|965
1583883900000|2020-03-10 23:45:00|3395.4|3392.6|3397.6|3394.8|3407.1|3404.3|3384.5|3381.7|1215
1583884200000|2020-03-10 23:50:00|3397.8|3395|3410.6|3407.8|3410.6|3407.8|3388.5|3385.7|828
1583884500000|2020-03-10 23:55:00|3410.2|3407.4|3433.6|3430.8|3435.3|3432.5|3407.9|3405.1|1031
1583884800000|2020-03-11 00:00:00|3433.3|3430.5|3435.4|3432.6|3452.9|3448.8|3416.5|3413.7|2305
1583885100000|2020-03-11 00:05:00|3435.5|3432.7|3459.5|3456.7|3467.5|3464.7|3425.7|3422.9|1765
1583885400000|2020-03-11 00:10:00|3459.4|3456.6|3486|3483.2|3486.5|3483.7|3457.5|3454.7|2725
1583885700000|2020-03-11 00:15:00|3486.3|3483.5|3465.5|3462.7|3488.2|3485.4|3464.5|3461.7|1920
1583886000000|2020-03-11 00:20:00|3466|3463.2|3467.4|3464.6|3473.8|3471|3461.9|3459.1|833
1583886300000|2020-03-11 00:25:00|3467.3|3464.5|3467.5|3464.7|3473.8|3471|3462.5|3459.7|697
1583886600000|2020-03-11 00:30:00|3467.3|3464.5|3458.8|3456|3467.5|3464.7|3451.5|3448.7|999
1583886900000|2020-03-11 00:35:00|3459|3456.2|3468.1|3465.3|3478.1|3475.3|3457.8|3455|1358
1583887200000|2020-03-11 00:40:00|3468|3465.2|3449.8|3447|3473.1|3470.3|3446.9|3444.1|1737
1583887500000|2020-03-11 00:45:00|3449.7|3446.9|3463.6|3460.8|3468.1|3465.3|3449.2|3446.4|1429
1583887800000|2020-03-11 00:50:00|3463.2|3460.4|3448.3|3445.5|3464.1|3461.3|3446.8|3444|983
1583888100000|2020-03-11 00:55:00|3448.7|3445.9|3517|3514.2|3521.6|3517.7|3446.7|3443.9|2411
1583888400000|2020-03-11 01:00:00|3517.3|3514.5|3566|3556|3661|3657|3517.3|3514.5|10681
1583888700000|2020-03-11 01:05:00|3562.9|3558.9|3580.6|3577.8|3602.3|3597.3|3559.1|3554.2|3041
1583889000000|2020-03-11 01:10:00|3580.3|3577.5|3543.5|3533.5|3598.3|3592.9|3532|3528.6|2820
1583889300000|2020-03-11 01:15:00|3543.6|3533.6|3576.8|3572.8|3578|3573.6|3535.8|3533|1781
1583889600000|2020-03-11 01:20:00|3576.4|3573.6|3576.1|3573.3|3593.7|3586.9|3556.6|3553.8|2199
1583889900000|2020-03-11 01:25:00|3576.6|3573.8|3562.8|3560|3579.6|3576.8|3557.5|3554.7|1320
1583890200000|2020-03-11 01:30:00|3562.7|3559.9|3574.6|3570.6|3586.8|3584|3561.3|3558.5|1505
1583890500000|2020-03-11 01:35:00|3574.1|3571.3|3566.6|3563.8|3605.7|3602.9|3562.2|3559.4|2881
1583890800000|2020-03-11 01:40:00|3567.1|3564.3|3544.6|3541.8|3567.6|3564.8|3543.6|3538.1|1984
1583891100000|2020-03-11 01:45:00|3544.5|3541.7|3582.1|3579.3|3598.9|3596.1|3536.7|3533.9|3140
1583891400000|2020-03-11 01:50:00|3582.2|3579.4|3603.9|3601.1|3613.4|3610.6|3582.2|3579.4|2761
1583891700000|2020-03-11 01:55:00|3604.4|3601.6|3602.5|3599.7|3607.3|3604.5|3594|3588.6|1680
1583892000000|2020-03-11 02:00:00|3603.5|3600.7|3571.4|3568.6|3603.5|3600.7|3567.2|3564.4|2174
1583892300000|2020-03-11 02:05:00|3571.1|3568.3|3566.4|3563.6|3576.7|3573.9|3563.2|3560.4|967
1583892600000|2020-03-11 02:10:00|3566.2|3563.4|3576.9|3574.1|3588|3585.2|3559.9|3557.1|1717
1583892900000|2020-03-11 02:15:00|3576.6|3573.8|3563.9|3561.1|3577.4|3574.6|3558.7|3552.8|1004
1583893200000|2020-03-11 02:20:00|3563.7|3560.9|3580.4|3577.6|3582.4|3579.6|3563.4|3560.6|904
1583893500000|2020-03-11 02:25:00|3580.2|3577.4|3587.7|3584.9|3591.4|3588.6|3576.4|3573.6|993
1583893800000|2020-03-11 02:30:00|3588.4|3585.6|3577.2|3574.4|3589.4|3586.6|3573.4|3570.6|889
1583894100000|2020-03-11 02:35:00|3577.5|3574.7|3577.9|3575.1|3586|3583.1|3573.4|3570.6|714
1583894400000|2020-03-11 02:40:00|3578.3|3575.5|3567.3|3564.5|3583.3|3580.5|3566.9|3564.1|591
1583894700000|2020-03-11 02:45:00|3567.1|3564.3|3579.4|3576.6|3582.4|3579.6|3566.4|3563.6|980
1583895000000|2020-03-11 02:50:00|3579.5|3576.7|3567.4|3564.6|3581.8|3579|3565.4|3562.6|2042
1583895300000|2020-03-11 02:55:00|3568.3|3565.5|3560.9|3558.1|3574.3|3571.5|3554.8|3552|1080
1583895600000|2020-03-11 03:00:00|3561|3558.2|3567.4|3564.6|3572|3569.2|3549.6|3546.7|1199
1583895900000|2020-03-11 03:05:00|3567.9|3565.1|3570.4|3567.6|3575.7|3572.6|3561.3|3558.5|829
1583896200000|2020-03-11 03:10:00|3570.7|3567.9|3570.1|3567.3|3572.1|3569.3|3559.4|3556.6|497
1583896500000|2020-03-11 03:15:00|3570.4|3567.6|3570.4|3567.6|3574.4|3571.6|3567.4|3564.6|554
1583896800000|2020-03-11 03:20:00|3570.6|3567.8|3572.9|3570.1|3578.4|3575.6|3561.4|3558.6|763
1583897100000|2020-03-11 03:25:00|3572.4|3569.6|3564.4|3561.6|3575.4|3572.6|3561.6|3558.8|547
1583897400000|2020-03-11 03:30:00|3564.3|3561.5|3556.4|3553.6|3567.3|3564.5|3552.8|3550|894
1583897700000|2020-03-11 03:35:00|3556.1|3553.3|3549.4|3546.6|3557.1|3554.3|3547.8|3545|1058
1583898000000|2020-03-11 03:40:00|3549.2|3546.4|3557.5|3554.7|3558.5|3555.7|3548.4|3545.6|667
1583898300000|2020-03-11 03:45:00|3557.8|3555|3556.5|3553.7|3558.6|3555.8|3551.5|3548.7|571
1583898600000|2020-03-11 03:50:00|3555|3552.2|3557.3|3554.5|3558|3555.2|3546.8|3541.8|995
1583898900000|2020-03-11 03:55:00|3557.2|3554.4|3557.1|3554.3|3562.7|3559.9|3555.7|3552.9|745
1583899200000|2020-03-11 04:00:00|3557|3554.2|3559.5|3556.7|3561.1|3558.3|3553.8|3551|371
1583899500000|2020-03-11 04:05:00|3559.1|3556.3|3557.5|3554.7|3559.1|3556.3|3552.8|3550|269
1583899800000|2020-03-11 04:10:00|3556.8|3554|3560.5|3557.7|3562.6|3559.8|3556.5|3553.7|456
1583900100000|2020-03-11 04:15:00|3560.3|3557.5|3559.5|3556.7|3562.5|3559.7|3557.5|3554.7|355
1583900400000|2020-03-11 04:20:00|3559.4|3556.6|3562.1|3559.3|3563.4|3560.6|3559|3556.2|337
1583900700000|2020-03-11 04:25:00|3562.5|3559.7|3564.9|3562.1|3568.8|3566|3561|3558.2|517
1583901000000|2020-03-11 04:30:00|3564.8|3562|3552.8|3550|3565.4|3562.6|3548.3|3545.5|945
1583901300000|2020-03-11 04:35:00|3552.5|3549.7|3550.8|3548|3553.4|3550.6|3545.9|3543.1|543
1583901600000|2020-03-11 04:40:00|3550.6|3547.8|3552.3|3549.5|3553.3|3550.5|3544.1|3541.3|431
1583901900000|2020-03-11 04:45:00|3552.6|3549.8|3546.3|3543.5|3555.8|3553|3545.8|3543|472
1583902200000|2020-03-11 04:50:00|3546.4|3543.6|3544.8|3542|3550.1|3547.3|3542.8|3540|606
1583902500000|2020-03-11 04:55:00|3544.5|3541.7|3540.7|3537.9|3548.8|3546|3539.2|3536.4|505
1583902800000|2020-03-11 05:00:00|3540.5|3537.7|3519.9|3517.1|3540.7|3537.9|3504.4|3501.6|3896
1583903100000|2020-03-11 05:05:00|3519.5|3516.7|3510|3507.2|3524.5|3521.7|3502.4|3499.6|1456
1583903400000|2020-03-11 05:10:00|3510.2|3507.4|3508.9|3506.1|3517.9|3515.1|3508.9|3506.1|904
1583903700000|2020-03-11 05:15:00|3507.5|3504.7|3511.5|3508.7|3515.2|3512.4|3506.5|3503.7|725
1583904000000|2020-03-11 05:20:00|3511.3|3508.5|3506.4|3503.6|3511.3|3508.5|3500.5|3497.7|660
1583904300000|2020-03-11 05:25:00|3506.8|3504|3510.6|3507.8|3512.2|3509.4|3504.3|3501.5|474
1583904600000|2020-03-11 05:30:00|3510.7|3507.9|3502.6|3499.8|3510.7|3507.9|3502.6|3499.8|731
1583904900000|2020-03-11 05:35:00|3502.2|3499.4|3494.6|3491.8|3504.2|3501.4|3483.4|3480.6|1594
1583905200000|2020-03-11 05:40:00|3494.7|3491.9|3493.9|3491.1|3496.6|3493.8|3472.4|3469.6|1760
1583905500000|2020-03-11 05:45:00|3493.6|3490.8|3495.6|3492.8|3501.6|3498.8|3492.6|3489.8|1004
1583905800000|2020-03-11 05:50:00|3495.4|3492.6|3498.6|3495.8|3500.6|3497.8|3484.6|3481.8|1105
1583906100000|2020-03-11 05:55:00|3498.7|3495.9|3520.9|3518.1|3526.2|3523.4|3493.1|3490.3|1598
1583906400000|2020-03-11 06:00:00|3521.1|3518.3|3522.7|3519.9|3539.5|3536.7|3519.2|3516.4|2823
1583906700000|2020-03-11 06:05:00|3522.5|3519.7|3506.9|3504.1|3526.5|3523.7|3505.9|3503.1|1216
1583907000000|2020-03-11 06:10:00|3506.7|3503.9|3500.5|3497.7|3512.9|3510.1|3490.5|3487.7|1487
1583907300000|2020-03-11 06:15:00|3500.6|3497.8|3509|3506.2|3515.6|3512.8|3500.6|3497.8|950
1583907600000|2020-03-11 06:20:00|3508.8|3506|3514.5|3511.7|3526|3523.2|3493.6|3490.8|1602
1583907900000|2020-03-11 06:25:00|3514|3511.2|3517.5|3514.7|3519.5|3516.7|3506.6|3503.8|1061
1583908200000|2020-03-11 06:30:00|3517.3|3514.5|3516.7|3513.9|3532.2|3529.4|3513.9|3511.1|1740
1583908500000|2020-03-11 06:35:00|3516.6|3513.8|3514.3|3511.5|3525.9|3523.1|3511.9|3509.1|879
1583908800000|2020-03-11 06:40:00|3514|3511.2|3502.1|3499.3|3515.9|3513.1|3501.5|3498.7|1289
1583909100000|2020-03-11 06:45:00|3501.6|3498.8|3504.6|3501.8|3514.6|3511.8|3499.1|3496.3|797
1583909400000|2020-03-11 06:50:00|3503.6|3500.8|3484.5|3481.7|3505.8|3503|3479|3476.2|1999
1583909700000|2020-03-11 06:55:00|3484.4|3481.6|3487.6|3484.8|3491.6|3488.8|3479.6|3476.8|1261
1583910000000|2020-03-11 07:00:00|3487.5|3484.7|3470.3|3467.5|3509.6|3506.8|3468|3465.2|3302
1583910300000|2020-03-11 07:05:00|3470.6|3467.8|3463.9|3461.1|3470.6|3467.8|3453.3|3450.5|2330
1583910600000|2020-03-11 07:10:00|3464.3|3461.5|3472.6|3469.8|3477.9|3475.1|3457.7|3454.9|2304
1583910900000|2020-03-11 07:15:00|3472.3|3469.5|3445.4|3442.6|3477.9|3475.1|3428|3425.2|4181
1583911200000|2020-03-11 07:20:00|3445.9|3443.1|3409.4|3406.6|3456.4|3453.6|3397.8|3395|4520
1583911500000|2020-03-11 07:25:00|3409.8|3407|3405.7|3402.9|3428|3425.2|3402|3399.2|3356
1583911800000|2020-03-11 07:30:00|3404.7|3401.9|3425.7|3422.9|3425.7|3422.9|3398.3|3395.5|2849
1583912100000|2020-03-11 07:35:00|3425|3422.2|3424.7|3421.9|3433.7|3430.9|3417|3414.2|1984
1583912400000|2020-03-11 07:40:00|3424.5|3421.7|3420.7|3417.9|3432.7|3429.9|3409.5|3406.7|1854
1583912700000|2020-03-11 07:45:00|3420.3|3417.5|3441.7|3438.9|3443.3|3440.5|3420.2|3417.4|2379
1583913000000|2020-03-11 07:50:00|3441.4|3438.6|3442.7|3439.9|3443.3|3440.5|3429.1|3426.3|1456
1583913300000|2020-03-11 07:55:00|3442.3|3439.5|3450.3|3447.5|3452.5|3449.7|3428.3|3425.5|2211
1583913600000|2020-03-11 08:00:00|3450.1|3447.3|3445|3442.2|3458|3455.2|3442|3439.2|3103
1583913900000|2020-03-11 08:05:00|3445.2|3442.4|3447.3|3444.5|3458.7|3455.9|3442.7|3439.9|2654
1583914200000|2020-03-11 08:10:00|3447.7|3444.9|3436.1|3433.3|3452.6|3449.8|3435.7|3432.9|1921
1583914500000|2020-03-11 08:15:00|3436.3|3433.5|3421.7|3418.9|3439.2|3436.4|3412.7|3409.9|2588
1583914800000|2020-03-11 08:20:00|3421.3|3418.5|3408.9|3406.1|3432.7|3429.9|3407.1|3404.3|2605
1583915100000|2020-03-11 08:25:00|3408.7|3405.9|3411.7|3408.9|3416.1|3413.3|3395.7|3392.9|3857
1583915400000|2020-03-11 08:30:00|3412.3|3409.5|3433|3430.2|3443|3440.2|3403.7|3400.9|3751
1583915700000|2020-03-11 08:35:00|3432.5|3429.7|3440|3437.2|3440|3437.2|3426.9|3424.1|2235
1583916000000|2020-03-11 08:40:00|3440.5|3437.7|3440.3|3437.5|3448.3|3445.5|3438|3435.2|2441
1583916300000|2020-03-11 08:45:00|3439.6|3436.8|3429|3426.2|3454.3|3451.5|3415.4|3412.6|3090
1583916600000|2020-03-11 08:50:00|3429.1|3426.3|3435|3432.2|3454.6|3451.8|3429.1|3426.3|2625
1583916900000|2020-03-11 08:55:00|3435.6|3432.8|3432.8|3430|3453.3|3450.5|3432.6|3429.8|2064
1583917200000|2020-03-11 09:00:00|3433.2|3430.4|3420.3|3417.5|3435.3|3432.5|3416.3|3413.5|2739
1583917500000|2020-03-11 09:05:00|3420.2|3417.4|3410|3407.2|3427.2|3424.4|3408|3405.2|1835
1583917800000|2020-03-11 09:10:00|3409|3406.2|3401|3398.2|3410.7|3407.9|3386|3383.2|3667
1583918100000|2020-03-11 09:15:00|3400.9|3398.1|3401|3398.2|3408.7|3405.9|3394|3391.2|1502
1583918400000|2020-03-11 09:20:00|3401.3|3398.5|3385|3382.2|3405|3402.2|3384.4|3381.6|1940
1583918700000|2020-03-11 09:25:00|3384.9|3382.1|3392|3389.2|3394|3391.2|3368.7|3365.9|2927
1583919000000|2020-03-11 09:30:00|3391.9|3389.1|3387.1|3384.3|3399.4|3396.6|3380.8|3376.4|2156
1583919300000|2020-03-11 09:35:00|3386.1|3383.3|3403.8|3401|3404.2|3401.4|3385.1|3382.3|1897
1583919600000|2020-03-11 09:40:00|3403.3|3400.5|3395.1|3392.3|3407.7|3404.9|3391.1|3388.3|1755
1583919900000|2020-03-11 09:45:00|3394.9|3392.1|3391.4|3388.6|3398.7|3395.9|3388.1|3385.3|1453
1583920200000|2020-03-11 09:50:00|3391.7|3388.9|3396.1|3393.3|3410.4|3407.6|3375.5|3372.7|4487
1583920500000|2020-03-11 09:55:00|3395.6|3392.8|3372.8|3370|3395.6|3392.8|3366.7|3363.9|4269
1583920800000|2020-03-11 10:00:00|3372.4|3369.6|3355.9|3353.1|3372.8|3370|3340.9|3338.1|6473
1583921100000|2020-03-11 10:05:00|3355.6|3352.8|3356.6|3353.8|3357.4|3354.6|3340.9|3338.1|3439
1583921400000|2020-03-11 10:10:00|3356.2|3353.4|3361.9|3359.1|3368.6|3365.8|3350.6|3347.8|2911
1583921700000|2020-03-11 10:15:00|3361.6|3358.8|3370.2|3367.4|3375.2|3372.4|3361.6|3358.8|2440
1583922000000|2020-03-11 10:20:00|3369.9|3367.1|3360.6|3357.8|3371.7|3368.8|3351.6|3348.8|2719
1583922300000|2020-03-11 10:25:00|3360.3|3357.5|3360.2|3357.4|3373.6|3370.8|3354.6|3351.8|1895
1583922600000|2020-03-11 10:30:00|3360.1|3357.3|3375.6|3372.8|3384.5|3381.7|3359.7|3356.9|3545
1583922900000|2020-03-11 10:35:00|3375.7|3372.9|3361.5|3358.7|3376.6|3373.8|3358.6|3355.8|2107
1583923200000|2020-03-11 10:40:00|3361.6|3358.8|3370.6|3367.8|3378.6|3375.8|3359.6|3356.8|1445
1583923500000|2020-03-11 10:45:00|3370.5|3367.7|3378|3375.2|3380.6|3377.8|3366.6|3363.8|1591
1583923800000|2020-03-11 10:50:00|3378.8|3376|3387.9|3385.1|3392.4|3389.6|3374|3371.2|2413
1583924100000|2020-03-11 10:55:00|3387.6|3384.8|3378.9|3376.1|3388.9|3386.1|3375.2|3372.4|1464
1583924400000|2020-03-11 11:00:00|3379.1|3376.3|3387.2|3384.4|3391.5|3388.7|3373.2|3370.4|1483
1583924700000|2020-03-11 11:05:00|3387.4|3384.6|3377.3|3374.5|3390.2|3387.4|3372.9|3370.1|1457
1583925000000|2020-03-11 11:10:00|3376.9|3374.1|3375.6|3372.8|3386.3|3383.5|3370.5|3367.7|2801
1583925300000|2020-03-11 11:15:00|3376.1|3373.3|3367.8|3365|3378.3|3375.5|3365.4|3362.6|3263
1583925600000|2020-03-11 11:20:00|3367.4|3364.6|3362.6|3359.8|3368.9|3366.1|3360|3357.2|2102
1583925900000|2020-03-11 11:25:00|3363|3360.2|3363.4|3360.6|3366.1|3363.3|3359.5|3356.7|1498
1583926200000|2020-03-11 11:30:00|3362.6|3359.8|3361.6|3358.8|3369.6|3366.8|3355.6|3352.8|1947
1583926500000|2020-03-11 11:35:00|3361.9|3359.1|3372.3|3369.5|3373.4|3370.6|3354.6|3351.8|3342
1583926800000|2020-03-11 11:40:00|3372.1|3369.3|3344.9|3342.1|3372.4|3369.6|3342.8|3340|3917
1583927100000|2020-03-11 11:45:00|3344.8|3342|3348.8|3346|3355.8|3353|3339.5|3336.7|2643
1583927400000|2020-03-11 11:50:00|3348.3|3345.5|3354.8|3352|3355|3352.2|3344.4|3341.6|2593
1583927700000|2020-03-11 11:55:00|3355.4|3352.6|3358.2|3355.4|3360.8|3358|3346.2|3343.4|3200
1583928000000|2020-03-11 12:00:00|3358.5|3355.7|3369.2|3366.4|3372.5|3369.7|3358|3355.2|2809
1583928300000|2020-03-11 12:05:00|3369.5|3366.7|3375.2|3372.4|3377.2|3374.4|3362.5|3359.7|3287
1583928600000|2020-03-11 12:10:00|3374.5|3371.7|3367.2|3364.4|3374.8|3372|3363.2|3360.4|1446
1583928900000|2020-03-11 12:15:00|3367.5|3364.7|3352.9|3350.1|3374.2|3371.4|3347.2|3344.4|2640
1583929200000|2020-03-11 12:20:00|3352.5|3349.7|3343.8|3341|3390.7|3387.9|3339.5|3336.7|7190
1583929500000|2020-03-11 12:25:00|3343.6|3340.8|3343.1|3340.3|3344.6|3341.8|3329.2|3326.4|2760
1583929800000|2020-03-11 12:30:00|3343.2|3340.4|3338.2|3335.4|3347.2|3344.4|3329.6|3326.8|2809
1583930100000|2020-03-11 12:35:00|3338.1|3335.3|3340.2|3337.4|3343.2|3340.4|3327.6|3324.8|3468
1583930400000|2020-03-11 12:40:00|3340.6|3337.8|3344.2|3341.4|3353.6|3350.8|3334.2|3331.4|3215
1583930700000|2020-03-11 12:45:00|3344.6|3341.8|3354.8|3352|3360.7|3357.9|3336.6|3333.8|3736
1583931000000|2020-03-11 12:50:00|3355.5|3352.7|3334.5|3331.7|3355.5|3352.7|3330.1|3327.3|3245
1583931300000|2020-03-11 12:55:00|3334.7|3331.9|3331.7|3328.9|3344.1|3341.3|3328.2|3325.4|4239
1583931600000|2020-03-11 13:00:00|3330.7|3327.9|3333.7|3330.9|3359.2|3354.6|3321.1|3318.3|9206
1583931900000|2020-03-11 13:05:00|3334.1|3331.3|3339.4|3336.6|3341.4|3338.6|3325.7|3322.9|4192
1583932200000|2020-03-11 13:10:00|3339.7|3336.9|3337|3334.2|3348|3345.2|3326.4|3323.6|4495
1583932500000|2020-03-11 13:15:00|3337.3|3334.5|3347.6|3344.8|3348|3345.2|3333.6|3330.8|3184
1583932800000|2020-03-11 13:20:00|3348.6|3345.8|3342|3339.2|3356|3353.2|3342|3339.2|3834
1583933100000|2020-03-11 13:25:00|3341.6|3338.8|3375.9|3373.1|3375.9|3373.1|3339|3336.2|6024
1583933400000|2020-03-11 13:30:00|3375.6|3372.8|3375.7|3372.9|3378.6|3375.8|3353|3350.2|10283
1583933700000|2020-03-11 13:35:00|3375.9|3373.1|3361|3358.2|3384.3|3381.5|3360.7|3357.9|6474
1583934000000|2020-03-11 13:40:00|3361.7|3358.9|3374.7|3371.9|3378.3|3375.5|3349.9|3347.1|6415
1583934300000|2020-03-11 13:45:00|3374.3|3371.5|3366.9|3364.1|3385.9|3383.1|3365.9|3363.1|6093
1583934600000|2020-03-11 13:50:00|3366.4|3363.6|3372.3|3369.5|3380.9|3378.1|3357.7|3354.9|5647
1583934900000|2020-03-11 13:55:00|3372|3369.2|3365.7|3362.9|3376.9|3374.1|3355.3|3352.5|6349
1583935200000|2020-03-11 14:00:00|3366|3363.2|3366.1|3363.3|3379.7|3376.9|3356.5|3353.7|4706
1583935500000|2020-03-11 14:05:00|3366.7|3363.9|3382.1|3379.3|3384.7|3381.9|3361.4|3358.6|5358
1583935800000|2020-03-11 14:10:00|3381.7|3378.9|3391.6|3388.8|3397.9|3395.1|3367.8|3365|8012
1583936100000|2020-03-11 14:15:00|3391.9|3389.1|3400.7|3397.9|3406.4|3403.6|3386.7|3383.9|5291
1583936400000|2020-03-11 14:20:00|3399.9|3397.1|3397.7|3394.9|3401.3|3398.5|3392.1|3389.3|3181
1583936700000|2020-03-11 14:25:00|3397.3|3394.5|3390.9|3386.9|3398|3395.2|3382.8|3380|3629
1583937000000|2020-03-11 14:30:00|3394.1|3384.1|3362.3|3359.5|3394.6|3390.6|3353.7|3350.9|11563
1583937300000|2020-03-11 14:35:00|3362.5|3359.7|3370.8|3368|3376.3|3373.5|3348.7|3345.9|6884
1583937600000|2020-03-11 14:40:00|3370.7|3367.9|3390.7|3387.9|3405|3402.2|3368.7|3365.9|7694
1583937900000|2020-03-11 14:45:00|3390.3|3387.5|3374.4|3371.6|3403.8|3401|3372.3|3369.5|7007
1583938200000|2020-03-11 14:50:00|3374|3371.2|3374|3371.2|3403|3400.2|3369.4|3366.6|7160
1583938500000|2020-03-11 14:55:00|3373.9|3371.1|3387.7|3384.9|3393.4|3390.6|3364|3361.2|5899
1583938800000|2020-03-11 15:00:00|3388|3385.2|3359.4|3356.6|3389.7|3386.9|3359.4|3356.6|6807
1583939100000|2020-03-11 15:05:00|3358.7|3355.9|3358.5|3355.7|3373.1|3370.3|3352.7|3349.9|7910
1583939400000|2020-03-11 15:10:00|3358.7|3355.9|3352.5|3349.7|3362.9|3360.1|3349.5|3346.7|5924
1583939700000|2020-03-11 15:15:00|3352.2|3349.4|3341.2|3338.4|3357.9|3355.1|3332.2|3329.4|7679
1583940000000|2020-03-11 15:20:00|3340.9|3338.1|3344.2|3341.4|3353.5|3350.7|3333.7|3330.9|5549
1583940300000|2020-03-11 15:25:00|3343.9|3341.1|3363.4|3360.6|3365.3|3362.5|3343.2|3340.4|5224
1583940600000|2020-03-11 15:30:00|3363.5|3360.7|3383.5|3380.7|3387.9|3385.1|3360|3357.2|8977
1583940900000|2020-03-11 15:35:00|3383.8|3381|3376.3|3373.5|3385.5|3382.7|3368.3|3365.5|4607
1583941200000|2020-03-11 15:40:00|3375.9|3373.1|3359.5|3356.7|3379.3|3376.5|3355.3|3352.5|4764
1583941500000|2020-03-11 15:45:00|3359.9|3357.1|3374.3|3371.5|3376.4|3373.6|3348.3|3345.5|5743
1583941800000|2020-03-11 15:50:00|3374.5|3371.7|3361.5|3358.7|3380.9|3378.1|3361.3|3358.5|4171
1583942100000|2020-03-11 15:55:00|3361.9|3359.1|3359.4|3356.6|3364.9|3362.1|3344.9|3342.1|4749
1583942400000|2020-03-11 16:00:00|3359.5|3356.7|3368.9|3366.1|3371.9|3369.1|3346.3|3343.5|4878
1583942700000|2020-03-11 16:05:00|3368.5|3365.7|3360.3|3357.5|3373.3|3370.5|3356.3|3353.5|3580
1583943000000|2020-03-11 16:10:00|3359.9|3357.1|3363.6|3360.8|3370.9|3368.1|3359.3|3356.5|3145
1583943300000|2020-03-11 16:15:00|3363.7|3360.9|3389.4|3386.6|3411.8|3409|3361.6|3358.8|12913
1583943600000|2020-03-11 16:20:00|3389.8|3387|3376.2|3373.4|3402.4|3399.6|3373.1|3368.9|8883
1583943900000|2020-03-11 16:25:00|3375.6|3372.8|3363.7|3360.9|3392.6|3389.8|3358.2|3355.4|8666
1583944200000|2020-03-11 16:30:00|3363.8|3361|3382.4|3379.6|3386.4|3383.6|3363.8|3361|4762
1583944500000|2020-03-11 16:35:00|3382.3|3379.5|3371.2|3368.4|3389.5|3386.7|3367.8|3365|3742
1583944800000|2020-03-11 16:40:00|3370.8|3368|3369.5|3366.7|3374.1|3371.3|3359|3356.2|3820
1583945100000|2020-03-11 16:45:00|3370|3367.2|3379.5|3376.7|3382.3|3379.5|3369.8|3367|3357
1583945400000|2020-03-11 16:50:00|3379.8|3377|3368.8|3366|3387.8|3385|3367.5|3364.7|3148
1583945700000|2020-03-11 16:55:00|3368.5|3365.7|3378.5|3375.7|3385.5|3382.7|3365.8|3363|2761
1583946000000|2020-03-11 17:00:00|3378.1|3375.3|3344.5|3341.7|3379.5|3376.7|3341.4|3334.6|5952
1583946300000|2020-03-11 17:05:00|3344.9|3342.1|3353.5|3350.7|3357.9|3355.1|3341.1|3338.3|3130
1583946600000|2020-03-11 17:10:00|3354.1|3351.3|3361.5|3358.7|3365.9|3363.1|3351.9|3349.1|2968
1583946900000|2020-03-11 17:15:00|3361|3358.2|3348.5|3345.7|3365|3362.2|3347.5|3344.7|5388
1583947200000|2020-03-11 17:20:00|3348.1|3345.3|3355|3352.2|3362.5|3359.7|3346.9|3344.1|2599
1583947500000|2020-03-11 17:25:00|3355.1|3352.3|3364.5|3361.7|3369.9|3367.1|3352.5|3349.7|2788
1583947800000|2020-03-11 17:30:00|3364.8|3362|3360.1|3357.3|3369.1|3366.3|3356.5|3353.7|2290
1583948100000|2020-03-11 17:35:00|3360.5|3357.7|3364.1|3361.3|3371.5|3368.7|3357.1|3354.3|3279
1583948400000|2020-03-11 17:40:00|3363.5|3360.7|3360.9|3358.1|3366.1|3363.3|3354.9|3352.1|3291
1583948700000|2020-03-11 17:45:00|3360.1|3357.3|3367.1|3364.3|3373.1|3370.3|3352.1|3349.3|3087
1583949000000|2020-03-11 17:50:00|3366.8|3364|3369|3366.2|3373.1|3370.3|3361.1|3358.3|5266
1583949300000|2020-03-11 17:55:00|3369.2|3366.4|3379.5|3376.7|3385.2|3382.4|3368.9|3366.1|3848
1583949600000|2020-03-11 18:00:00|3379.2|3376.4|3362.5|3359.7|3383.2|3380.4|3358|3355.2|3939
1583949900000|2020-03-11 18:05:00|3362.8|3360|3375.2|3372.4|3376.2|3373.4|3354.2|3351.4|4831
1583950200000|2020-03-11 18:10:00|3375|3372.2|3353.2|3350.4|3381.9|3379.1|3353.2|3350.4|5374
1583950500000|2020-03-11 18:15:00|3352.5|3349.7|3324.7|3321.9|3360.2|3357.4|3319.7|3316.9|15694
1583950800000|2020-03-11 18:20:00|3323.7|3320.9|3307.1|3304.3|3325.8|3323|3288.4|3285.6|13756
1583951100000|2020-03-11 18:25:00|3307.4|3304.6|3331.7|3328.9|3347.7|3344.9|3290.4|3287.6|21462
1583951400000|2020-03-11 18:30:00|3330.7|3327.9|3336.3|3333.5|3355.9|3353.1|3329.9|3327.1|7442
1583951700000|2020-03-11 18:35:00|3336.7|3333.9|3325.3|3322.5|3338.9|3336.1|3319.7|3316.9|2851
1583952000000|2020-03-11 18:40:00|3325.1|3322.3|3316.9|3314.1|3333.3|3330.5|3314.7|3311.9|3302
1583952300000|2020-03-11 18:45:00|3317.6|3314.8|3323.2|3320.4|3324.5|3321.7|3312.7|3309.9|6474
1583952600000|2020-03-11 18:50:00|3323.1|3320.3|3325.5|3322.7|3325.7|3322.9|3317.7|3314.9|1625
1583952900000|2020-03-11 18:55:00|3325.7|3322.9|3326.1|3323.3|3329.5|3326.7|3324.5|3321.7|1292
1583953200000|2020-03-11 19:00:00|3326.7|3323.9|3308.5|3305.7|3327.7|3324.9|3304.8|3302|3919
1583953500000|2020-03-11 19:05:00|3308.1|3305.3|3302.5|3299.7|3309.5|3306.7|3302.2|3299.4|2146
1583953800000|2020-03-11 19:10:00|3303.1|3300.3|3299.5|3296.7|3310.5|3307.7|3294.1|3291.3|2060
1583954100000|2020-03-11 19:15:00|3297.7|3294.9|3310.1|3307.3|3310.5|3307.7|3294.5|3291.7|1364
1583954400000|2020-03-11 19:20:00|3310.5|3307.7|3303.5|3300.7|3311.1|3308.3|3298.1|3295.3|1544
1583954700000|2020-03-11 19:25:00|3303.6|3300.8|3302.5|3299.7|3310.5|3307.7|3297.1|3294.3|1599
1583955000000|2020-03-11 19:30:00|3302.1|3299.3|3318.5|3315.7|3326.5|3323.7|3302.1|3299.3|2271
1583955300000|2020-03-11 19:35:00|3318|3315.2|3308.8|3306|3318|3315.2|3301.5|3298.7|3298
1583955600000|2020-03-11 19:40:00|3309.1|3306.3|3307.5|3304.7|3322.8|3320|3304.1|3301.3|2190
1583955900000|2020-03-11 19:45:00|3307.8|3305|3309.1|3306.3|3313.8|3311|3302|3299.2|1435
1583956200000|2020-03-11 19:50:00|3308.9|3306.1|3324.4|3321.6|3325.8|3323|3299.1|3296.3|3354
1583956500000|2020-03-11 19:55:00|3324.8|3322|3338.4|3335.6|3341|3338.2|3324.1|3321.3|2769
1583956800000|2020-03-11 20:00:00|3338.9|3336.1|3320.4|3317.6|3340.9|3338.1|3316.4|3313.6|2095
1583957100000|2020-03-11 20:05:00|3320.5|3317.7|3317.4|3314.6|3321.3|3318.5|3315.4|3312.6|632
1583957400000|2020-03-11 20:10:00|3317.3|3314.5|3312|3309.2|3325|3322.2|3307.4|3304.6|1188
1583957700000|2020-03-11 20:15:00|3312.5|3309.7|3307.5|3304.7|3314.4|3311.6|3307|3304.2|464
1583958000000|2020-03-11 20:20:00|3307.4|3304.6|3303.7|3300.9|3310.4|3307.6|3301.3|3298.5|2540
1583958300000|2020-03-11 20:25:00|3303.2|3300.4|3309.3|3306.5|3310.7|3307.9|3300|3297.2|1140
1583958600000|2020-03-11 20:30:00|3309.2|3306.4|3321.4|3318.6|3326.6|3323.8|3306.7|3303.9|1383
1583958900000|2020-03-11 20:35:00|3322.4|3319.6|3329.1|3326.3|3335.8|3333|3321.9|3319.1|492
1583959200000|2020-03-11 20:40:00|3329.4|3326.6|3329.6|3326.8|3331.1|3328.3|3318.4|3315.6|796
1583959500000|2020-03-11 20:45:00|3329.4|3326.6|3331.4|3328.6|3332.6|3329.8|3325.8|3323|764
1583959800000|2020-03-11 20:50:00|3331.6|3328.8|3345.4|3342.6|3348.4|3345.6|3327.4|3324.6|1595
1583960100000|2020-03-11 20:55:00|3345.3|3342.5|3343.6|3340.8|3351.2|3346|3337.3|3331.9|1210
1583964000000|2020-03-11 22:00:00|3337|3334.2|3372.2|3369.4|3383.3|3380.5|3332.5|3329.7|1760
1583964300000|2020-03-11 22:05:00|3371.3|3368.5|3368.3|3365.5|3373.3|3369.5|3348.9|3342.4|877
1583964600000|2020-03-11 22:10:00|3368.7|3365.9|3384.7|3381.9|3389.5|3386.6|3367.7|3364.9|924
1583964900000|2020-03-11 22:15:00|3384.3|3381.5|3375.9|3373.1|3387.9|3385.1|3368.2|3365.4|431
1583965200000|2020-03-11 22:20:00|3376.6|3372.6|3370|3367.2|3378.2|3375.4|3370|3367.2|213
1583965500000|2020-03-11 22:25:00|3370.4|3367.6|3383.1|3380.3|3384.1|3381.3|3367.2|3364.4|257
1583965800000|2020-03-11 22:30:00|3382.9|3380.1|3380.3|3377.5|3396.3|3393.5|3379.3|3376.5|817
1583966100000|2020-03-11 22:35:00|3380.8|3378|3376.3|3373.5|3390|3384.6|3374.7|3371.9|604
1583966400000|2020-03-11 22:40:00|3376.7|3373.9|3362.1|3359.3|3379.3|3376.5|3349.3|3345.3|1002
1583966700000|2020-03-11 22:45:00|3363.1|3360.3|3361.7|3358.9|3367.3|3364.5|3355.5|3352.7|401
1583967000000|2020-03-11 22:50:00|3362.1|3359.3|3363.3|3360.5|3364.4|3361.6|3357.1|3354.3|305
1583967300000|2020-03-11 22:55:00|3362.8|3360|3387.2|3384.4|3389.3|3386.5|3360.3|3357.5|749
1583967600000|2020-03-11 23:00:00|3386.8|3384|3359.3|3356.5|3387.9|3384.6|3359.3|3356.5|483
1583967900000|2020-03-11 23:05:00|3358.5|3355.7|3375|3372.2|3375|3372.2|3358.5|3355.7|428
1583968200000|2020-03-11 23:10:00|3374.6|3371.8|3360.3|3357.5|3374.6|3371.8|3359.3|3356.5|291
1583968500000|2020-03-11 23:15:00|3362|3359.2|3364.3|3361.5|3366.3|3363.5|3358.3|3355.5|304
1583968800000|2020-03-11 23:20:00|3364.5|3361.7|3365.4|3362.6|3368.4|3365.6|3362.7|3359.9|173
1583969100000|2020-03-11 23:25:00|3365.6|3362.8|3350.4|3347.6|3366.4|3363.6|3349.4|3345.1|373
1583969400000|2020-03-11 23:30:00|3350.5|3347.7|3358|3355.2|3358|3355.2|3350.5|3347.7|235
1583969700000|2020-03-11 23:35:00|3357.9|3355.1|3354.2|3351.4|3358|3355.2|3352.4|3349.6|211
1583970000000|2020-03-11 23:40:00|3354.4|3351.6|3349.9|3347.1|3354.9|3352.1|3340.2|3337.4|419
1583970300000|2020-03-11 23:45:00|3350|3347.2|3335.4|3332.6|3351.9|3349.1|3334.8|3332|438
1583970600000|2020-03-11 23:50:00|3335.6|3332.8|3342.4|3339.6|3345.5|3342.7|3334.3|3331.5|445
1583970900000|2020-03-11 23:55:00|3342.5|3339.7|3345.4|3342.6|3354|3351.2|3342.4|3339.6|545
1583971200000|2020-03-12 00:00:00|3345.9|3343.1|3358.6|3355.8|3363.9|3361.1|3340|3337.2|1611
1583971500000|2020-03-12 00:05:00|3358.4|3355.6|3356.5|3353.7|3361.3|3358.5|3350.6|3347.8|934
1583971800000|2020-03-12 00:10:00|3355.6|3352.8|3342.6|3339.8|3357.6|3354.8|3338.6|3335.8|1064
1583972100000|2020-03-12 00:15:00|3343.1|3340.3|3337.6|3334.8|3351.5|3348.7|3334.6|3331.8|987
1583972400000|2020-03-12 00:20:00|3338.6|3335.8|3325.8|3323|3341.6|3338.8|3318.8|3316|1410
1583972700000|2020-03-12 00:25:00|3325.7|3322.9|3328.3|3325.5|3329.7|3326.9|3317.8|3315|736
1583973000000|2020-03-12 00:30:00|3330.3|3327.5|3318|3315.2|3335.7|3332.9|3318|3315.2|791
1583973300000|2020-03-12 00:35:00|3317.4|3314.6|3339.7|3336.9|3347.8|3345|3316|3313.2|1273
1583973600000|2020-03-12 00:40:00|3340.4|3337.6|3347.6|3344.8|3349.3|3346.5|3340.3|3337.5|827
1583973900000|2020-03-12 00:45:00|3347.1|3344.3|3348.7|3345.9|3353.1|3350.3|3336.3|3333.5|898
1583974200000|2020-03-12 00:50:00|3348.8|3346|3360.7|3357.9|3363.7|3360.9|3340.7|3337.9|1705
1583974500000|2020-03-12 00:55:00|3360.9|3358.1|3376.2|3373.4|3387.7|3384.9|3360.7|3357.9|2516
1583974800000|2020-03-12 01:00:00|3376.7|3373.9|3326.3|3323.5|3383.7|3380.9|3307.2|3304.4|5177
1583975100000|2020-03-12 01:05:00|3326.2|3323.4|3324.5|3321.7|3340.1|3337.3|3308.6|3305.8|4281
1583975400000|2020-03-12 01:10:00|3324.6|3321.8|3268.7|3265.9|3329.5|3326.7|3262.3|3259.5|6280
1583975700000|2020-03-12 01:15:00|3268.3|3265.5|3249.6|3246.8|3270.2|3267.4|3232.2|3229.4|5012
1583976000000|2020-03-12 01:20:00|3249.2|3246.4|3251.2|3248.4|3262.2|3259.4|3239.2|3236.4|2861
1583976300000|2020-03-12 01:25:00|3251.6|3247.6|3215.9|3213.1|3256.9|3254.1|3214.9|3212.1|3401
1583976600000|2020-03-12 01:30:00|3215.7|3212.9|3226.7|3223.9|3235.9|3233.1|3199.2|3196.4|4264
1583976900000|2020-03-12 01:35:00|3226.6|3223.8|3206.2|3203.4|3227.2|3224.4|3196.6|3193.8|2607
1583977200000|2020-03-12 01:40:00|3207.6|3204.8|3191.6|3188.8|3222.7|3219.9|3191.6|3188.8|2725
1583977500000|2020-03-12 01:45:00|3191.8|3189|3158.9|3156.1|3201.3|3198.5|3157.8|3155|5548
1583977800000|2020-03-12 01:50:00|3159.4|3156.6|3134.4|3131.6|3159.4|3156.6|3109.1|3106.3|6275
1583978100000|2020-03-12 01:55:00|3135.5|3131.5|3136.1|3133.3|3138.6|3135.8|3115.9|3113.1|3096
1583978400000|2020-03-12 02:00:00|3136.5|3133.7|3125.9|3123.1|3150.2|3147.4|3124|3121.2|2193
1583978700000|2020-03-12 02:05:00|3125|3122.2|3130.3|3127.5|3130.4|3127.6|3105|3102.2|3862
1583979000000|2020-03-12 02:10:00|3130.5|3127.7|3147|3144.2|3154|3151.2|3115.7|3112.9|3449
1583979300000|2020-03-12 02:15:00|3146.4|3143.6|3142.1|3139.3|3149.4|3146.6|3125|3122.2|2689
1583979600000|2020-03-12 02:20:00|3140.9|3138.1|3114.3|3111.5|3142.2|3139.4|3102.7|3099.9|3624
1583979900000|2020-03-12 02:25:00|3113.9|3111.1|3127.2|3124.4|3139.4|3136.6|3105.9|3103.1|3141
1583980200000|2020-03-12 02:30:00|3127.3|3124.5|3144.1|3141.3|3148.7|3145.9|3112.7|3109.9|2421
1583980500000|2020-03-12 02:35:00|3145.1|3142.3|3177.5|3174.7|3187.7|3184.9|3140.1|3137.3|3606
1583980800000|2020-03-12 02:40:00|3176.4|3173.6|3174.5|3171.7|3182.1|3179.3|3165.7|3162.9|2212
1583981100000|2020-03-12 02:45:00|3174.2|3171.4|3175.2|3172.4|3177.3|3174.5|3169.5|3166.7|2954
1583981400000|2020-03-12 02:50:00|3175.5|3172.7|3159.3|3156.5|3176.3|3173.5|3154.1|3151.3|4761
1583981700000|2020-03-12 02:55:00|3159.1|3156.3|3153.4|3150.6|3173.7|3169.4|3152.3|3149.5|1811
1583982000000|2020-03-12 03:00:00|3153.9|3151.1|3142.4|3139.6|3153.9|3151.1|3132.8|3130|2320
1583982300000|2020-03-12 03:05:00|3142.5|3139.7|3154.4|3151.6|3158|3155.2|3142.4|3139.6|1414
1583982600000|2020-03-12 03:10:00|3154.5|3151.7|3156.4|3153.6|3165.1|3160.3|3152.4|3149.6|1320
1583982900000|2020-03-12 03:15:00|3156.3|3153.5|3151.4|3148.6|3160.4|3157.6|3144.8|3142|1257
1583983200000|2020-03-12 03:20:00|3151.2|3148.4|3154.4|3151.6|3158.4|3155.6|3146.8|3144|783
1583983500000|2020-03-12 03:25:00|3154|3151.2|3154.8|3152|3156.4|3153.6|3145.8|3143|1146
1583983800000|2020-03-12 03:30:00|3154.4|3151.6|3153.4|3150.6|3163.4|3160.6|3153.4|3150.6|1026
1583984100000|2020-03-12 03:35:00|3153.3|3150.5|3159|3156.2|3164.2|3161.4|3150|3147.2|708
1583984400000|2020-03-12 03:40:00|3159.4|3156.6|3158.5|3155.7|3161.4|3158.6|3154.4|3151.6|529
1583984700000|2020-03-12 03:45:00|3158.4|3155.6|3168.4|3165.6|3178.4|3175.6|3157.7|3154.9|1344
1583985000000|2020-03-12 03:50:00|3167.4|3164.6|3172.4|3169.6|3175.4|3172.6|3164.1|3161.3|674
1583985300000|2020-03-12 03:55:00|3172.2|3169.4|3170.3|3167.5|3178.8|3176|3169.4|3166.6|821
1583985600000|2020-03-12 04:00:00|3169.8|3167|3175.5|3172.7|3175.5|3172.7|3163.8|3161|931
1583985900000|2020-03-12 04:05:00|3175|3172.2|3182.5|3179.7|3184.5|3181.7|3171.5|3168.7|1104
1583986200000|2020-03-12 04:10:00|3181.8|3179|3192.1|3189.3|3202.3|3199.5|3179.5|3176.7|2881
1583986500000|2020-03-12 04:15:00|3191.7|3188.9|3196.7|3193.9|3202.7|3199.9|3191.2|3188.4|898
1583986800000|2020-03-12 04:20:00|3197.3|3194.5|3201.6|3198.8|3214.3|3211.5|3196.8|3194|2051
1583987100000|2020-03-12 04:25:00|3201.7|3198.9|3204.6|3201.8|3211.7|3208.9|3199.7|3196.9|1053
1583987400000|2020-03-12 04:30:00|3204.5|3201.7|3190.4|3187.6|3210.6|3207.8|3189.3|3182.9|1449
1583987700000|2020-03-12 04:35:00|3190.5|3187.7|3204.7|3201.9|3219.3|3216.5|3190.5|3187.7|2531
1583988000000|2020-03-12 04:40:00|3204.5|3201.7|3209.3|3206.5|3214.6|3211.8|3202.7|3199.9|1497
1583988300000|2020-03-12 04:45:00|3209.4|3206.6|3208.1|3205.3|3211.7|3208.9|3204.7|3201.9|694
1583988600000|2020-03-12 04:50:00|3207.7|3204.9|3202.5|3199.7|3208.7|3205.9|3196.7|3193.9|1297
1583988900000|2020-03-12 04:55:00|3202.1|3199.3|3200.5|3197.7|3205.1|3202.3|3196.5|3193.7|681
1583989200000|2020-03-12 05:00:00|3200.6|3197.8|3194.5|3191.7|3211.3|3208.5|3191.3|3188.5|1649
1583989500000|2020-03-12 05:05:00|3195.5|3192.7|3171.5|3168.7|3195.5|3192.7|3165.5|3162.7|2312
1583989800000|2020-03-12 05:10:00|3171.8|3169|3173.5|3170.7|3182.5|3179.7|3170.9|3168.1|1197
1583990100000|2020-03-12 05:15:00|3173.1|3170.3|3177.5|3174.7|3179.5|3176.7|3168.5|3165.7|1017
1583990400000|2020-03-12 05:20:00|3177.8|3175|3178.5|3175.7|3180.9|3178.1|3174.2|3171.4|696
1583990700000|2020-03-12 05:25:00|3178.8|3176|3170.4|3167.6|3181.9|3179.1|3169.9|3167.1|815
1583991000000|2020-03-12 05:30:00|3170.5|3167.7|3179.7|3176.9|3188.7|3185.9|3170.5|3167.7|1258
1583991300000|2020-03-12 05:35:00|3179.6|3176.8|3182|3179.2|3186.8|3184|3177.8|3175|1159
1583991600000|2020-03-12 05:40:00|3183|3180.2|3183|3180.2|3186.4|3183.6|3180.4|3177.6|419
1583991900000|2020-03-12 05:45:00|3182.4|3179.6|3184.9|3182.1|3198.6|3195.8|3181.5|3178.7|1362
1583992200000|2020-03-12 05:50:00|3185.3|3182.5|3199.4|3196.6|3201.4|3198.6|3182|3179.2|1090
1583992500000|2020-03-12 05:55:00|3199.7|3196.9|3213.8|3211|3217|3214.2|3196.4|3193.6|1539
1583992800000|2020-03-12 06:00:00|3214|3211.2|3196.7|3193.9|3215.8|3213|3194.6|3191.8|1332
1583993100000|2020-03-12 06:05:00|3197.6|3194.8|3193.5|3190.7|3201.2|3198.4|3189.5|3186.7|1293
1583993400000|2020-03-12 06:10:00|3193.6|3190.8|3195.8|3193|3203.2|3200.4|3193.6|3190.8|823
1583993700000|2020-03-12 06:15:00|3196.2|3193.4|3202.8|3200|3203.5|3200.7|3195.8|3193|478
1583994000000|2020-03-12 06:20:00|3203|3200.2|3197.8|3195|3212.5|3209.7|3193|3190.2|832
1583994300000|2020-03-12 06:25:00|3197.6|3194.8|3199.8|3197|3201|3198.2|3185.8|3183|918
1583994600000|2020-03-12 06:30:00|3199.5|3196.7|3200.9|3198.1|3205.2|3202.4|3195.2|3192.4|758
1583994900000|2020-03-12 06:35:00|3199.9|3197.1|3203.9|3201.1|3205.1|3202.3|3194.5|3191.7|911
1583995200000|2020-03-12 06:40:00|3204.2|3201.4|3195.9|3193.1|3205.5|3202.7|3194.5|3191.7|612
1583995500000|2020-03-12 06:45:00|3196|3193.2|3197.1|3194.3|3202.9|3200.1|3194.9|3192.1|712
1583995800000|2020-03-12 06:50:00|3197.9|3195.1|3199|3196.2|3203.5|3200.7|3194.9|3192.1|774
1583996100000|2020-03-12 06:55:00|3198.9|3196.1|3189.9|3187.1|3201.9|3199.1|3188.9|3186.1|874
1583996400000|2020-03-12 07:00:00|3190.1|3187.3|3198.1|3195.3|3208.6|3205.8|3190.1|3187.3|1599
1583996700000|2020-03-12 07:05:00|3198.7|3195.9|3200.4|3197.6|3202.4|3199.6|3189.3|3186.5|1119
1583997000000|2020-03-12 07:10:00|3200.2|3197.4|3206|3203.2|3210|3207.2|3194|3191.2|1330
1583997300000|2020-03-12 07:15:00|3205.9|3203.1|3195|3192.2|3206.4|3203.6|3190.4|3187.6|1689
1583997600000|2020-03-12 07:20:00|3195.2|3192.4|3169|3166.2|3196|3193.2|3163.4|3160.6|2522
1583997900000|2020-03-12 07:25:00|3168.9|3166.1|3164.5|3161.7|3173.4|3170.6|3161.5|3158.7|3031
1583998200000|2020-03-12 07:30:00|3164.3|3161.5|3166|3163.2|3174.5|3171.7|3162.1|3159.3|1826
1583998500000|2020-03-12 07:35:00|3166.8|3164|3169.8|3167|3178.8|3176|3165|3162.2|1231
1583998800000|2020-03-12 07:40:00|3170.8|3168|3166.3|3163.5|3172.8|3170|3164.3|3161.5|1153
1583999100000|2020-03-12 07:45:00|3166.8|3164|3169.9|3167.1|3176.8|3174|3158.8|3156|2202
1583999400000|2020-03-12 07:50:00|3170.4|3167.6|3166.8|3164|3177.3|3174.5|3163.9|3161.1|1311
1583999700000|2020-03-12 07:55:00|3166.9|3164.1|3176.3|3173.5|3179.3|3176.5|3163.6|3160.8|2551
1584000000000|2020-03-12 08:00:00|3176.1|3173.3|3181.1|3178.3|3186.3|3183.5|3169.7|3166.9|2882
1584000300000|2020-03-12 08:05:00|3181.3|3178.5|3195.3|3192.5|3198.7|3195.9|3176.2|3173.4|4080
1584000600000|2020-03-12 08:10:00|3195.7|3192.9|3195.7|3192.9|3206.2|3203.4|3186.3|3183.5|3177
1584000900000|2020-03-12 08:15:00|3196.3|3193.5|3192.4|3189.6|3203.5|3200.7|3187.7|3184.9|2858
1584001200000|2020-03-12 08:20:00|3193|3190.2|3184.7|3181.9|3197.5|3194.7|3183.1|3180.3|2295
1584001500000|2020-03-12 08:25:00|3185.2|3182.4|3177.4|3174.6|3192.1|3189.3|3169.7|3166.9|3774
1584001800000|2020-03-12 08:30:00|3177.2|3174.4|3166.4|3163.6|3188.7|3185.9|3161.1|3158.3|3409
1584002100000|2020-03-12 08:35:00|3166.3|3163.5|3169.6|3166.8|3172.1|3169.3|3155|3152.2|3689
1584002400000|2020-03-12 08:40:00|3170.1|3167.3|3157.3|3154.5|3190.4|3187.6|3156.8|3154|3731
1584002700000|2020-03-12 08:45:00|3157.4|3154.6|3164.4|3161.6|3170.4|3167.6|3156.4|3153.6|2238
1584003000000|2020-03-12 08:50:00|3164.3|3161.5|3176.8|3174|3177.4|3174.6|3161.8|3159|2143
1584003300000|2020-03-12 08:55:00|3176.4|3173.6|3165.2|3162.4|3184.8|3182|3165.2|3162.4|2204
1584003600000|2020-03-12 09:00:00|3164.6|3161.8|3159.2|3156.4|3175.8|3173|3157.2|3154.4|1838
1584003900000|2020-03-12 09:05:00|3158.8|3156|3148.9|3146.1|3166.2|3163.4|3146.2|3143.4|2860
1584004200000|2020-03-12 09:10:00|3149.4|3146.6|3163.8|3161|3164.2|3161.4|3147.4|3144.6|1837
1584004500000|2020-03-12 09:15:00|3164.2|3161.4|3169.6|3166.8|3174.8|3172|3156.6|3153.8|2560
1584004800000|2020-03-12 09:20:00|3169.2|3166.4|3175.2|3172.4|3180.8|3178|3166.2|3163.4|2092
1584005100000|2020-03-12 09:25:00|3174.8|3172|3165.8|3163|3180.2|3177.4|3162.2|3159.4|1574
1584005400000|2020-03-12 09:30:00|3167.2|3164.4|3167.8|3165|3173.4|3170.6|3153.4|3150.6|2402
1584005700000|2020-03-12 09:35:00|3168.2|3165.4|3172.2|3169.4|3174.2|3171.4|3164.2|3161.4|1149
1584006000000|2020-03-12 09:40:00|3172.6|3169.8|3171.6|3168.8|3179.2|3176.4|3167.2|3164.4|1235
1584006300000|2020-03-12 09:45:00|3171.4|3168.6|3192|3189.2|3193.2|3190.4|3166.6|3163.8|3000
1584006600000|2020-03-12 09:50:00|3192.1|3189.3|3180|3177.2|3199.2|3196.4|3176.4|3173.6|3124
1584006900000|2020-03-12 09:55:00|3179.8|3177|3163.9|3161.1|3181.4|3178.6|3163.6|3160.8|4848
1584007200000|2020-03-12 10:00:00|3163.6|3160.8|3164.3|3161.5|3171.9|3169.1|3156.1|3153.3|5359
1584007500000|2020-03-12 10:05:00|3163.3|3160.5|3166.7|3163.9|3168.3|3165.5|3154.3|3151.5|3510
1584007800000|2020-03-12 10:10:00|3167.1|3164.3|3161|3158.2|3169.7|3166.9|3158|3155.2|2565
1584008100000|2020-03-12 10:15:00|3160.9|3158.1|3148|3145.2|3162.2|3159.4|3146.9|3144.1|2695
1584008400000|2020-03-12 10:20:00|3148.1|3145.3|3144.5|3141.7|3149.5|3146.7|3139.9|3137.1|2911
1584008700000|2020-03-12 10:25:00|3144.7|3141.9|3161|3158.2|3163|3160.2|3144.7|3141.9|2156
1584009000000|2020-03-12 10:30:00|3160.6|3157.8|3156.4|3153.6|3161.4|3158.6|3150.6|3147.8|1473
1584009300000|2020-03-12 10:35:00|3156.3|3153.5|3158.2|3155.4|3159.4|3156.6|3151.1|3148.3|1084
1584009600000|2020-03-12 10:40:00|3157.4|3154.6|3165.2|3162.4|3170.8|3168|3155.2|3152.4|2325
1584009900000|2020-03-12 10:45:00|3165.4|3162.6|3157.7|3154.9|3168.2|3165.4|3156.2|3153.4|1572
1584010200000|2020-03-12 10:50:00|3157.8|3155|3156.8|3154|3162.2|3159.4|3154.2|3151.4|1483
1584010500000|2020-03-12 10:55:00|3156.2|3153.4|3155.1|3152.3|3160.4|3157.6|3150.8|3148|1932
1584010800000|2020-03-12 11:00:00|3154.6|3151.8|3138.6|3135.8|3162.2|3159.4|3133.3|3130.5|5031
1584011100000|2020-03-12 11:05:00|3139|3136.2|3133.8|3131|3141.2|3138.4|3127|3124.2|4396
1584011400000|2020-03-12 11:10:00|3134.3|3131.5|3135.9|3133.1|3145.5|3142.7|3128.8|3126|3876
1584011700000|2020-03-12 11:15:00|3135.5|3132.7|3146.9|3144.1|3149.9|3147.1|3132.9|3130.1|2772
1584012000000|2020-03-12 11:20:00|3147.1|3144.3|3142.5|3139.7|3150.9|3148.1|3139.9|3137.1|2378
1584012300000|2020-03-12 11:25:00|3142.3|3139.5|3134.3|3131.5|3147.1|3144.3|3131.3|3128.5|3749
1584012600000|2020-03-12 11:30:00|3134.9|3132.1|3137.6|3134.8|3140.3|3137.5|3117.1|3114.3|3512
1584012900000|2020-03-12 11:35:00|3137.7|3134.9|3142.1|3139.3|3144.7|3141.9|3133.1|3130.3|1924
1584013200000|2020-03-12 11:40:00|3142.3|3139.5|3136.5|3133.7|3143.1|3140.3|3129.3|3126.5|2869
1584013500000|2020-03-12 11:45:00|3136.9|3134.1|3133.3|3130.5|3142.3|3139.5|3132.7|3129.9|1361
1584013800000|2020-03-12 11:50:00|3133.2|3130.4|3137.9|3135.1|3147.9|3145.1|3132.7|3129.9|2337
1584014100000|2020-03-12 11:55:00|3138.3|3135.5|3138.9|3136.1|3146.1|3143.3|3134.9|3132.1|1697
1584014400000|2020-03-12 12:00:00|3138.5|3135.7|3132.5|3129.7|3145.1|3142.3|3130.5|3127.7|2638
1584014700000|2020-03-12 12:05:00|3132.7|3129.9|3136.8|3134|3160.5|3157.7|3127.7|3124.9|6426
1584015000000|2020-03-12 12:10:00|3137.3|3134.5|3145.6|3142.8|3147.6|3144.8|3131.8|3129|1947
1584015300000|2020-03-12 12:15:00|3145.4|3142.6|3151.6|3148.8|3155.9|3153.1|3139.6|3136.8|2249
1584015600000|2020-03-12 12:20:00|3150.9|3148.1|3148.8|3146|3155.6|3152.8|3146.6|3143.8|2421
1584015900000|2020-03-12 12:25:00|3148.9|3146.1|3132.2|3129.4|3158.3|3155.5|3126.6|3123.8|4723
1584016200000|2020-03-12 12:30:00|3133.1|3130.3|3133.2|3130.4|3142.2|3139.4|3125.2|3122.4|2092
1584016500000|2020-03-12 12:35:00|3133.4|3130.6|3128|3125.2|3137.9|3135.1|3126.4|3123.6|2635
1584016800000|2020-03-12 12:40:00|3128.4|3125.6|3125.4|3122.6|3136.6|3133.8|3123.9|3121.1|2557
1584017100000|2020-03-12 12:45:00|3125|3122.2|3127|3124.2|3128.6|3125.8|3112.4|3109.6|3209
1584017400000|2020-03-12 12:50:00|3126.6|3123.8|3121.4|3118.6|3132.4|3129.6|3118.4|3115.6|1553
1584017700000|2020-03-12 12:55:00|3121.2|3118.4|3118.4|3115.6|3124|3121.2|3113.3|3110.5|2694
1584018000000|2020-03-12 13:00:00|3119.3|3116.5|3116.2|3113.4|3130.4|3127.6|3106.2|3103.4|6550
1584018300000|2020-03-12 13:05:00|3115.8|3113|3102.4|3099.6|3117.2|3114.4|3100.6|3097.8|5881
1584018600000|2020-03-12 13:10:00|3103.4|3100.6|3108.2|3105.4|3125|3122.2|3101.2|3098.4|5835
1584018900000|2020-03-12 13:15:00|3107.8|3105|3103.1|3100.3|3112.5|3109.7|3101.8|3099|4613
1584019200000|2020-03-12 13:20:00|3103.5|3100.7|3096.9|3094.1|3103.5|3100.7|3094.5|3091.7|3230
1584019500000|2020-03-12 13:25:00|3096.2|3093.4|3097.5|3094.7|3098.2|3095.4|3090.5|3087.7|4096
1584019800000|2020-03-12 13:30:00|3096.5|3093.7|3103.1|3100.3|3106.5|3103.7|3095.5|3092.7|4685
1584020100000|2020-03-12 13:35:00|3102.9|3100.1|3065.9|3063.1|3104.5|3101.7|3065.3|3062.5|6712
1584020400000|2020-03-12 13:40:00|3065.8|3063|3069|3066.2|3073.5|3070.7|3041.3|3038.5|9658
1584020700000|2020-03-12 13:45:00|3068.9|3066.1|3113.1|3110.3|3124.3|3121.5|3062.5|3059.7|10536
1584021000000|2020-03-12 13:50:00|3113.7|3110.9|3100.6|3097.8|3117.7|3114.9|3096|3093.2|8741
1584021300000|2020-03-12 13:55:00|3100.3|3097.5|3155.9|3153.1|3162.9|3160.1|3097.2|3094.4|15602
1584021600000|2020-03-12 14:00:00|3156.3|3153.5|3133|3130.2|3156.4|3153.6|3127.4|3124.6|11021
1584021900000|2020-03-12 14:05:00|3133.1|3130.3|3129.4|3126.6|3149.6|3146.8|3117.4|3114.6|12235
1584022200000|2020-03-12 14:10:00|3129.2|3126.4|3124.1|3121.3|3131.8|3129|3117.2|3114.4|8008
1584022500000|2020-03-12 14:15:00|3124|3121.2|3137.6|3134.8|3141.6|3138.8|3122.2|3119.4|6555
1584022800000|2020-03-12 14:20:00|3137.9|3135.1|3139.6|3136.8|3149.2|3146.4|3127.6|3124.8|5652
1584023100000|2020-03-12 14:25:00|3139.9|3137.1|3146.4|3143.6|3166.2|3163.4|3139.2|3136.4|6988
1584023400000|2020-03-12 14:30:00|3146.3|3143.5|3166.1|3163.3|3172.9|3169.7|3136.5|3133.7|9285
1584023700000|2020-03-12 14:35:00|3167.1|3164.3|3142.3|3139.5|3180.1|3177.3|3141.3|3138.5|8886
1584024000000|2020-03-12 14:40:00|3141.9|3139.1|3145.7|3142.9|3149.9|3147.1|3133.7|3130.9|6075
1584024300000|2020-03-12 14:45:00|3144.9|3142.1|3158.1|3155.3|3168.1|3165.3|3141.7|3138.9|8249
1584024600000|2020-03-12 14:50:00|3157.5|3154.7|3180.5|3177.7|3181.5|3178.7|3157.5|3154.7|5262
1584024900000|2020-03-12 14:55:00|3189.3|3179.3|3172.3|3169.5|3189.3|3185.3|3165.1|3162.3|6659
1584025200000|2020-03-12 15:00:00|3172.7|3169.9|3167.1|3164.3|3175.3|3172.5|3153.1|3150.3|8674
1584025500000|2020-03-12 15:05:00|3167.5|3164.7|3164.7|3161.9|3182.1|3179.3|3163.1|3160.3|6677
1584025800000|2020-03-12 15:10:00|3164.3|3161.5|3177.3|3174.5|3185.3|3182.5|3163.3|3160.5|5036
1584026100000|2020-03-12 15:15:00|3178.1|3175.3|3179.6|3176.8|3190.3|3187.5|3176.3|3173.5|8152
1584026400000|2020-03-12 15:20:00|3179.2|3176.4|3174.8|3172|3184.8|3182|3165.6|3162.8|5387
1584026700000|2020-03-12 15:25:00|3174.6|3171.8|3176.2|3173.4|3181.8|3179|3165.2|3162.4|3820
1584027000000|2020-03-12 15:30:00|3176.3|3173.5|3177|3174.2|3199.1|3195.1|3173.8|3171|7195
1584027300000|2020-03-12 15:35:00|3176.9|3174.1|3193.6|3190.8|3199.8|3193.2|3169.4|3166.6|7446
1584027600000|2020-03-12 15:40:00|3193.7|3190.9|3241|3238.2|3249.5|3246.7|3187.8|3185|9870
1584027900000|2020-03-12 15:45:00|3240.6|3237.8|3164.7|3161.9|3242.2|3239.4|3161.2|3158.4|17501
1584028200000|2020-03-12 15:50:00|3164.2|3161.4|3171.4|3168.6|3177.8|3175|3151.9|3149.1|11239
1584028500000|2020-03-12 15:55:00|3170.8|3168|3183.8|3181|3189.4|3186.6|3170.2|3167.4|5254
1584028800000|2020-03-12 16:00:00|3184|3181.2|3150|3147.2|3192.4|3189.6|3148.3|3145.5|9362
1584029100000|2020-03-12 16:05:00|3149.8|3147|3137|3134.2|3152.3|3149.5|3133|3130.2|6175
1584029400000|2020-03-12 16:10:00|3137.4|3134.6|3143.6|3140.8|3148.2|3145.4|3109.5|3106.7|9609
1584029700000|2020-03-12 16:15:00|3143.2|3140.4|3129.2|3126.4|3143.6|3140.8|3124|3121.2|7006
1584030000000|2020-03-12 16:20:00|3129|3126.2|3140.9|3138.1|3147|3144.2|3124|3121.2|6274
1584030300000|2020-03-12 16:25:00|3140.8|3138|3127.8|3125|3140.8|3138|3124.4|3121.6|4938
1584030600000|2020-03-12 16:30:00|3127.9|3125.1|3109.7|3106.9|3131.4|3128.6|3105.3|3102.5|5701
1584030900000|2020-03-12 16:35:00|3109.6|3106.8|3127.9|3125.1|3130.6|3127.8|3109.6|3106.8|3698
1584031200000|2020-03-12 16:40:00|3127.6|3124.8|3121.6|3118.8|3133.6|3130.8|3109.9|3107.1|3900
1584031500000|2020-03-12 16:45:00|3121.8|3119|3111.9|3109.1|3128.8|3126|3111.9|3109.1|10268
1584031800000|2020-03-12 16:50:00|3112.8|3110|3159.5|3156.7|3170.4|3167.6|3111.9|3109.1|10993
1584032100000|2020-03-12 16:55:00|3159.7|3156.9|3200.1|3197.3|3200.1|3197.3|3154.1|3151.3|9084
1584032400000|2020-03-12 17:00:00|3200.9|3198.1|3214|3211.2|3273.8|3271|3196.7|3193.9|22145
1584032700000|2020-03-12 17:05:00|3214.4|3211.6|3208.6|3205.8|3255.6|3252.8|3206.6|3203.8|13998
1584033000000|2020-03-12 17:10:00|3208.4|3205.6|3175.2|3172.4|3215.6|3212.8|3161|3158.2|11725
1584033300000|2020-03-12 17:15:00|3176|3173.2|3177.2|3174.4|3195.8|3193|3164.2|3161.4|6958
1584033600000|2020-03-12 17:20:00|3177.6|3174.8|3165.2|3162.4|3191.2|3188.4|3162.8|3160|5910
1584033900000|2020-03-12 17:25:00|3165.4|3162.6|3165.1|3162.3|3169.1|3165.4|3149.6|3146.8|5909
1584034200000|2020-03-12 17:30:00|3165.4|3162.6|3156|3153.2|3172.2|3169.4|3150.2|3147.4|3334
1584034500000|2020-03-12 17:35:00|3156.2|3153.4|3130.4|3127.6|3157.6|3154.8|3127|3124.2|5416
1584034800000|2020-03-12 17:40:00|3131|3128.2|3130.8|3128|3142.4|3139.6|3121.4|3118.6|6922
1584035100000|2020-03-12 17:45:00|3130.5|3127.7|3165.8|3163|3166.8|3164|3122.5|3119.7|6687
1584035400000|2020-03-12 17:50:00|3166|3163.2|3133.2|3130.4|3168.1|3165.1|3130.8|3128|6476
1584035700000|2020-03-12 17:55:00|3133.8|3131|3153.6|3150.8|3158.3|3154.2|3122.9|3120.1|9541
1584036000000|2020-03-12 18:00:00|3153.3|3150.5|3143.7|3140.9|3157.2|3154.4|3127.3|3124.5|6951
1584036300000|2020-03-12 18:05:00|3143.5|3140.7|3127.8|3125|3148.4|3145.6|3126.2|3123.4|7227
1584036600000|2020-03-12 18:10:00|3127.6|3124.8|3116|3113.2|3136.8|3134|3110.8|3108|4942
1584036900000|2020-03-12 18:15:00|3116.5|3113.7|3139.4|3136.6|3140|3137.2|3113.6|3110.8|5084
1584037200000|2020-03-12 18:20:00|3139.5|3136.7|3140.6|3137.8|3145.4|3142.6|3133.4|3130.6|7846
1584037500000|2020-03-12 18:25:00|3141.6|3138.8|3196.2|3193.4|3205.4|3202.6|3137.8|3135|24439
1584037800000|2020-03-12 18:30:00|3196.6|3193.8|3189.6|3186.8|3219.4|3216.6|3183|3180.2|8037
1584038100000|2020-03-12 18:35:00|3189.5|3186.7|3169.9|3167.1|3193|3190.2|3164.8|3162|3769
1584038400000|2020-03-12 18:40:00|3169.8|3167|3180.4|3177.6|3185.4|3182.6|3169|3166.2|2619
1584038700000|2020-03-12 18:45:00|3181|3178.2|3188|3185.2|3191|3188.2|3169.8|3167|2144
1584039000000|2020-03-12 18:50:00|3188.4|3185.6|3181.4|3178.6|3191|3188.2|3179.4|3176.6|1618
1584039300000|2020-03-12 18:55:00|3181.7|3178.9|3169.2|3166.4|3188.1|3185.3|3168.2|3165.4|1787
1584039600000|2020-03-12 19:00:00|3168.8|3166|3169.5|3166.7|3181.8|3179|3162.8|3160|1661
1584039900000|2020-03-12 19:05:00|3169.8|3167|3178.6|3175.8|3180.1|3177.3|3167.5|3164.7|925
1584040200000|2020-03-12 19:10:00|3178.5|3175.7|3174.7|3171.9|3187.1|3184.3|3174.3|3171.5|1535
1584040500000|2020-03-12 19:15:00|3174.9|3172.1|3159.3|3156.5|3177.3|3174.5|3155.8|3153|2246
1584040800000|2020-03-12 19:20:00|3159|3156.2|3157.7|3154.9|3159.3|3156.5|3153.7|3150.9|1164
1584041100000|2020-03-12 19:25:00|3157.4|3154.6|3143.9|3141.1|3158.7|3155.9|3143.9|3141.1|1746
1584041400000|2020-03-12 19:30:00|3144.3|3141.5|3146.7|3143.9|3151.7|3148.9|3141.3|3138.5|1594
1584041700000|2020-03-12 19:35:00|3146.3|3143.5|3145.3|3142.5|3152.3|3149.5|3142.7|3139.9|817
1584042000000|2020-03-12 19:40:00|3145.7|3142.9|3140.5|3137.7|3146.3|3143.5|3138.9|3136.1|1613
1584042300000|2020-03-12 19:45:00|3141.1|3138.3|3140.3|3137.5|3144.7|3141.9|3138.1|3135.3|1219
1584042600000|2020-03-12 19:50:00|3140.7|3137.9|3148.1|3145.3|3150.5|3147.7|3140.2|3137.4|1738
1584042900000|2020-03-12 19:55:00|3148.4|3145.6|3137.9|3135.1|3149.8|3147|3136.8|3134|1509
1584043200000|2020-03-12 20:00:00|3138.3|3135.5|3135.9|3133.1|3141.9|3139.1|3120.3|3117.5|2563
1584043500000|2020-03-12 20:05:00|3136.1|3133.3|3148|3145.2|3149|3146.2|3133.6|3130.8|689
1584043800000|2020-03-12 20:10:00|3147.8|3145|3128.1|3125.3|3147.8|3145|3125.6|3122.8|1465
1584044100000|2020-03-12 20:15:00|3128.2|3125.4|3121|3118.2|3130.2|3127.4|3120.4|3117.6|358
1584044400000|2020-03-12 20:20:00|3120.8|3118|3136|3133.2|3140.4|3137.6|3119.4|3116.6|870
1584044700000|2020-03-12 20:25:00|3136.4|3133.6|3137.8|3135|3142.4|3139.6|3132.4|3129.6|862
1584045000000|2020-03-12 20:30:00|3137.7|3134.9|3126.6|3123.8|3139.7|3136.9|3126.6|3123.8|694
1584045300000|2020-03-12 20:35:00|3127|3124.2|3141.6|3138.8|3146.5|3143.7|3123|3118.6|1174
1584045600000|2020-03-12 20:40:00|3141.5|3138.7|3133.9|3131.1|3143.4|3140.6|3127.7|3124.9|822
1584045900000|2020-03-12 20:45:00|3133.8|3131|3133.5|3130.7|3136|3133.2|3131.2|3128.4|214
1584046200000|2020-03-12 20:50:00|3133.9|3131.1|3129.4|3126.6|3134.4|3131.2|3126.4|3123.6|269
1584046500000|2020-03-12 20:55:00|3129.5|3126.7|3134.9|3132.1|3139.9|3134.8|3127.6|3124.8|303
1584050400000|2020-03-12 22:00:00|3117.2|3114.4|3154.2|3151.4|3164.3|3161.4|3115.8|3109.2|922
1584050700000|2020-03-12 22:05:00|3154.4|3151.6|3119.2|3116.4|3155.6|3152.8|3092.1|3089.3|1025
1584051000000|2020-03-12 22:10:00|3119.4|3116.6|3133.2|3130.4|3136.4|3130.4|3109.2|3102.8|464
1584051300000|2020-03-12 22:15:00|3133.1|3130.3|3106.7|3103.9|3149.4|3142.8|3106.6|3102.8|565
1584051600000|2020-03-12 22:20:00|3106.6|3103.8|3080.9|3076.9|3120.4|3113.7|3079.2|3076.4|759
1584051900000|2020-03-12 22:25:00|3084|3074|3102.2|3092.2|3122|3116.2|3072.1|3068.8|1236
1584052200000|2020-03-12 22:30:00|3102.3|3092.3|3113.6|3110.8|3117|3111.4|3100.7|3092.3|370
1584052500000|2020-03-12 22:35:00|3114|3111.2|3136.6|3133.8|3146.1|3143.3|3113.6|3110.7|1019
1584052800000|2020-03-12 22:40:00|3136.1|3133.3|3129.6|3126.8|3145.7|3142.4|3118|3113|608
1584053100000|2020-03-12 22:45:00|3129.5|3126.7|3139.8|3137|3143.6|3140.8|3124.2|3120.9|671
1584053400000|2020-03-12 22:50:00|3139.4|3136.6|3130.5|3127.7|3157.1|3154.3|3127.4|3121.7|664
1584053700000|2020-03-12 22:55:00|3130.8|3128|3135.6|3132.8|3155.3|3149.9|3130.8|3128|570
1584054000000|2020-03-12 23:00:00|3135.9|3133.1|3144.5|3141.7|3161.7|3158.9|3135.9|3132.9|837
1584054300000|2020-03-12 23:05:00|3144.1|3141.3|3136.7|3133.9|3144.6|3141.8|3134.6|3131.8|232
1584054600000|2020-03-12 23:10:00|3137.2|3134.4|3141.1|3138.3|3142.8|3139.9|3128.5|3125.7|352
1584054900000|2020-03-12 23:15:00|3141.2|3138.4|3133.1|3130.3|3146.6|3143.3|3132.6|3129.8|361
1584055200000|2020-03-12 23:20:00|3133.3|3130.5|3126.1|3123.3|3138.6|3135.3|3125.6|3122.8|285
1584055500000|2020-03-12 23:25:00|3126.2|3123.4|3137.1|3134.3|3137.6|3134.8|3125.6|3122.8|342
1584055800000|2020-03-12 23:30:00|3137.4|3134.6|3133.6|3130.8|3140.7|3137.9|3132.5|3129.7|182
1584056100000|2020-03-12 23:35:00|3133.7|3130.9|3124.2|3114.2|3135.8|3132.9|3116.4|3113.3|506
1584056400000|2020-03-12 23:40:00|3119.5|3116.7|3107.7|3104.9|3122.2|3119.3|3105.1|3102.3|381
1584056700000|2020-03-12 23:45:00|3108.2|3105.4|3113.5|3110.7|3114.7|3111.9|3100.5|3097.7|580
1584057000000|2020-03-12 23:50:00|3113.7|3110.9|3147.9|3145.1|3165.2|3162.4|3104|3101.2|1505
1584057300000|2020-03-12 23:55:00|3148.4|3144.4|3144|3140|3157.3|3151.5|3128.4|3125.6|1725
1584057600000|2020-03-13 00:00:00|3143.3|3140.5|3147.8|3145|3157|3154.2|3134.5|3131.7|1266
1584057900000|2020-03-13 00:05:00|3146.4|3143.6|3147.9|3145.1|3156.1|3153.3|3143.4|3140.6|828
1584058200000|2020-03-13 00:10:00|3148.3|3145.5|3151|3148.2|3152.1|3149.3|3140|3137.2|488
1584058500000|2020-03-13 00:15:00|3150.6|3147.8|3150.8|3148|3156.9|3154.1|3142|3139.2|919
1584058800000|2020-03-13 00:20:00|3151.8|3149|3175.5|3172.7|3176.6|3173.8|3150.8|3148|1344
1584059100000|2020-03-13 00:25:00|3174.5|3171.7|3170|3167.2|3175|3172.2|3164|3161.2|578
1584059400000|2020-03-13 00:30:00|3169.9|3167.1|3180.4|3177.6|3190.2|3186.7|3168|3165.2|1492
1584059700000|2020-03-13 00:35:00|3180.8|3178|3168.2|3165.4|3185.4|3182.6|3167.2|3164.4|740
1584060000000|2020-03-13 00:40:00|3168.3|3165.5|3183.5|3180.7|3183.7|3180.9|3165.2|3162.4|974
1584060300000|2020-03-13 00:45:00|3183.3|3180.5|3180.6|3177.8|3185|3182.2|3175.5|3172.7|924
1584060600000|2020-03-13 00:50:00|3181.1|3178.3|3172.4|3169.6|3182.5|3179.7|3167.5|3164.7|576
1584060900000|2020-03-13 00:55:00|3172.3|3169.5|3151.4|3148.6|3178.5|3175.7|3151.3|3148.5|618
1584061200000|2020-03-13 01:00:00|3151.8|3149|3170.6|3167.8|3173.5|3170.6|3124.8|3119.4|4128
1584061500000|2020-03-13 01:05:00|3171|3168.2|3185.7|3182.9|3199.3|3196.4|3152.5|3149.7|4153
1584061800000|2020-03-13 01:10:00|3185.6|3182.8|3163.6|3160.8|3187.2|3184.4|3158|3155.2|1574
1584062100000|2020-03-13 01:15:00|3163.5|3160.7|3135|3132.2|3168.5|3165.7|3132.5|3129.7|1511
1584062400000|2020-03-13 01:20:00|3134.6|3131.8|3125.1|3122.3|3143.9|3141.1|3121.1|3118.3|1708
1584062700000|2020-03-13 01:25:00|3126|3123.2|3115.4|3112.6|3132.1|3129.3|3114.4|3111.6|912
1584063000000|2020-03-13 01:30:00|3115.5|3112.7|3121.3|3118.5|3136.1|3133.3|3115|3112.2|943
1584063300000|2020-03-13 01:35:00|3121.7|3118.9|3105.8|3103|3122.6|3119.8|3102.3|3099.5|1752
1584063600000|2020-03-13 01:40:00|3105.9|3103.1|3110.7|3107.9|3112.3|3109.5|3099.1|3096.3|940
1584063900000|2020-03-13 01:45:00|3110.6|3107.8|3125.2|3122.4|3126.7|3123.9|3098.7|3095.9|1359
1584064200000|2020-03-13 01:50:00|3125.7|3122.9|3120.6|3117.8|3126.5|3123.7|3116.6|3113.8|780
1584064500000|2020-03-13 01:55:00|3119.2|3116.4|3112.8|3110|3121.3|3118.5|3107.1|3104.3|1096
1584064800000|2020-03-13 02:00:00|3111.8|3109|3112.7|3109.9|3114.1|3111.3|3103.5|3100.7|1015
1584065100000|2020-03-13 02:05:00|3113.5|3110.7|3115|3112.2|3117.5|3114.7|3106.1|3103.3|696
1584065400000|2020-03-13 02:10:00|3115.1|3112.3|3123.4|3120.6|3126.4|3123.6|3114.5|3111.7|1109
1584065700000|2020-03-13 02:15:00|3123.6|3120.8|3132.7|3129.9|3132.7|3129.9|3111.9|3109.1|795
1584066000000|2020-03-13 02:20:00|3132.9|3130.1|3129.2|3126.4|3133.6|3130.8|3124.6|3121.8|586
1584066300000|2020-03-13 02:25:00|3129.6|3126.8|3140|3137.2|3140.6|3137.8|3129.6|3126.8|825
1584066600000|2020-03-13 02:30:00|3140.1|3137.3|3148.7|3145.9|3150.2|3147.4|3136.6|3133.8|869
1584066900000|2020-03-13 02:35:00|3148.2|3145.4|3136.8|3134|3152.7|3149.9|3136.8|3134|1014
1584067200000|2020-03-13 02:40:00|3136.7|3133.9|3135.5|3132.7|3144.6|3141.8|3128.8|3126|922
1584067500000|2020-03-13 02:45:00|3135.4|3132.6|3142.4|3139.6|3146.6|3143.8|3133.4|3130.6|944
1584067800000|2020-03-13 02:50:00|3142.5|3139.7|3137.3|3134.5|3148.4|3145.6|3135.3|3132|442
1584068100000|2020-03-13 02:55:00|3136.8|3134|3143.8|3141|3147.4|3144.6|3135.8|3133|613
1584068400000|2020-03-13 03:00:00|3143.4|3140.6|3140.4|3137.6|3152|3149.2|3139.4|3136.6|561
1584068700000|2020-03-13 03:05:00|3139.9|3137.1|3128.2|3125.4|3141.5|3138.7|3123.3|3120.5|1195
1584069000000|2020-03-13 03:10:00|3126.8|3124|3131.2|3128.4|3135.3|3132.5|3124.6|3121.8|575
1584069300000|2020-03-13 03:15:00|3131.1|3128.3|3134.3|3131.5|3139.2|3136.4|3130.2|3127.4|276
1584069600000|2020-03-13 03:20:00|3135.1|3132.3|3133.2|3130.4|3144.8|3142|3131.2|3128.4|492
1584069900000|2020-03-13 03:25:00|3133.1|3130.3|3138.2|3135.4|3139.8|3137|3130.6|3127.8|378
1584070200000|2020-03-13 03:30:00|3138.6|3135.8|3143.3|3140.5|3144.6|3141.8|3132.1|3129.3|1159
1584070500000|2020-03-13 03:35:00|3143.7|3140.9|3157.4|3154.6|3158.4|3155.6|3143.7|3140.9|1171
1584070800000|2020-03-13 03:40:00|3158|3155.2|3153.9|3151.1|3159.4|3156.6|3150.4|3147.6|613
1584071100000|2020-03-13 03:45:00|3154.3|3151.5|3154.8|3152|3162.4|3159.6|3152.4|3149.6|729
1584071400000|2020-03-13 03:50:00|3154.9|3152.1|3156.8|3154|3160.3|3157.5|3150.4|3147.6|570
1584071700000|2020-03-13 03:55:00|3156.7|3153.9|3155.5|3152.7|3161|3158.2|3154.9|3152.1|951
1584072000000|2020-03-13 04:00:00|3155.9|3153.1|3157.5|3154.7|3159.5|3156.7|3151.9|3149.1|519
1584072300000|2020-03-13 04:05:00|3156.9|3154.1|3164.5|3161.7|3168.9|3166.1|3154.9|3152.1|700
1584072600000|2020-03-13 04:10:00|3164.6|3161.8|3161.4|3158.6|3167.5|3164.7|3155.8|3153|438
1584072900000|2020-03-13 04:15:00|3161.9|3159.1|3164.7|3161.9|3164.9|3162.1|3156.2|3153.4|819
1584073200000|2020-03-13 04:20:00|3163.9|3161.1|3167.3|3164.5|3169.7|3166.9|3161.3|3158.5|657
1584073500000|2020-03-13 04:25:00|3167.4|3164.6|3167.4|3164.6|3170.3|3167.5|3162.8|3160|1038
1584073800000|2020-03-13 04:30:00|3167.3|3164.5|3178.7|3175.9|3179.1|3176.3|3161.9|3159.1|1033
1584074100000|2020-03-13 04:35:00|3178.3|3175.5|3175.3|3172.5|3179.3|3176.5|3169|3166.2|1421
1584074400000|2020-03-13 04:40:00|3175.5|3172.7|3194|3191.2|3198.4|3195.6|3175.3|3172.5|2567
1584074700000|2020-03-13 04:45:00|3194.1|3191.3|3188.6|3185.8|3203.7|3200.9|3186.2|3183.4|2468
1584075000000|2020-03-13 04:50:00|3188.2|3185.4|3198.7|3195.9|3203.7|3200.9|3184.5|3181.7|1740
1584075300000|2020-03-13 04:55:00|3199.3|3196.5|3215.3|3212.5|3215.3|3212.5|3197.3|3194.5|1389
1584075600000|2020-03-13 05:00:00|3215.4|3212.6|3253.8|3251|3265.5|3262.7|3213.3|3210.5|4740
1584075900000|2020-03-13 05:05:00|3253.7|3250.9|3247.8|3245|3256|3253.2|3244.1|3241.3|2330
1584076200000|2020-03-13 05:10:00|3248.3|3245.5|3258.5|3255.7|3267.1|3264.3|3247.7|3244.9|1945
1584076500000|2020-03-13 05:15:00|3259|3256.2|3284.4|3281.6|3292.1|3289.3|3253.4|3250.6|3421
1584076800000|2020-03-13 05:20:00|3284.5|3281.7|3256.3|3253.5|3284.5|3281.7|3255.3|3252.5|2559
1584077100000|2020-03-13 05:25:00|3257.3|3254.5|3256.5|3253.7|3267.5|3264.7|3250.3|3247.5|2003
1584077400000|2020-03-13 05:30:00|3256.4|3253.6|3271.8|3269|3284.6|3281.8|3255.5|3252.7|2089
1584077700000|2020-03-13 05:35:00|3271.3|3268.5|3273|3270.2|3280.4|3277.6|3261|3258.2|1344
1584078000000|2020-03-13 05:40:00|3272.9|3270.1|3246.4|3243.6|3272.9|3270.1|3244.4|3241.6|2042
1584078300000|2020-03-13 05:45:00|3246.3|3243.5|3245.5|3242.7|3250.6|3247.8|3228.3|3225.5|2203
1584078600000|2020-03-13 05:50:00|3245.6|3242.8|3248.9|3246.1|3253.7|3250.9|3240|3237.2|1617
1584078900000|2020-03-13 05:55:00|3248.4|3245.6|3238.5|3235.7|3252.4|3249.6|3231.4|3226.7|1432
1584079200000|2020-03-13 06:00:00|3239.3|3236.5|3211.5|3208.7|3243.5|3240.7|3209.4|3204.9|1664
1584079500000|2020-03-13 06:05:00|3211.4|3208.6|3224.1|3221.3|3228.5|3225.7|3206.4|3203.6|1438
1584079800000|2020-03-13 06:10:00|3224|3221.2|3219.4|3216.6|3233.6|3230.8|3211.3|3208.5|1190
1584080100000|2020-03-13 06:15:00|3219.9|3217.1|3219.3|3216.5|3229.9|3227.1|3216.8|3214|978
1584080400000|2020-03-13 06:20:00|3219.4|3216.6|3254.5|3251.7|3263.2|3260.4|3216.8|3214|1961
1584080700000|2020-03-13 06:25:00|3254.4|3251.6|3255.9|3253.1|3261.7|3258.9|3245|3242.2|1271
1584081000000|2020-03-13 06:30:00|3256|3253.2|3267.3|3264.5|3278.4|3275.6|3249.8|3247|1514
1584081300000|2020-03-13 06:35:00|3267.2|3264.4|3268.4|3265.6|3274.3|3271.5|3263.5|3260.7|1056
1584081600000|2020-03-13 06:40:00|3269|3266.2|3274.4|3271.6|3277.4|3274.6|3264.8|3262|1080
1584081900000|2020-03-13 06:45:00|3274.5|3271.7|3263.4|3260.6|3275.4|3272.6|3256.2|3253.4|1119
1584082200000|2020-03-13 06:50:00|3263.2|3260.4|3261.3|3258.5|3264.9|3262.1|3257.2|3251.1|546
1584082500000|2020-03-13 06:55:00|3261.2|3258.4|3264.5|3261.7|3273.5|3270.7|3260.2|3257.4|623
1584082800000|2020-03-13 07:00:00|3264.4|3261.6|3273|3270.2|3280.9|3278.1|3254.9|3251.3|1396
1584083100000|2020-03-13 07:05:00|3272.5|3269.7|3272.5|3269.7|3291|3288.2|3270.5|3267.7|1534
1584083400000|2020-03-13 07:10:00|3271.9|3269.1|3274.7|3271.9|3275.7|3272.9|3261.5|3258.7|914
1584083700000|2020-03-13 07:15:00|3274.6|3271.8|3295.7|3292.9|3308.9|3306|3274.2|3271.4|2976
1584084000000|2020-03-13 07:20:00|3295.6|3292.8|3301.7|3298.9|3308.1|3305.3|3295.2|3292.4|1510
1584084300000|2020-03-13 07:25:00|3301.2|3298.4|3301.7|3298.9|3320.3|3317.5|3294.6|3291.8|1981
1584084600000|2020-03-13 07:30:00|3301.6|3298.8|3309.7|3306.9|3316.1|3313.3|3298.1|3295.3|1527
1584084900000|2020-03-13 07:35:00|3309.8|3307|3307.1|3304.3|3323.3|3320.5|3305.7|3302.9|1566
1584085200000|2020-03-13 07:40:00|3306.7|3303.9|3309.7|3306.9|3314.3|3311.5|3299.3|3296.5|1322
1584085500000|2020-03-13 07:45:00|3309.2|3306.4|3330.7|3327.9|3331.8|3329|3302.1|3299.3|1624
1584085800000|2020-03-13 07:50:00|3330.8|3328|3342.6|3339.8|3349.3|3346.5|3330.7|3327.9|2795
1584086100000|2020-03-13 07:55:00|3342.7|3339.9|3342.1|3339.3|3361.9|3359.1|3337.4|3334.6|2253
1584086400000|2020-03-13 08:00:00|3342.2|3339.4|3333.5|3330.7|3352.7|3349.9|3332.1|3329.3|2252
1584086700000|2020-03-13 08:05:00|3333.3|3330.5|3321.4|3318.6|3335.6|3332.8|3320.5|3317.7|1702
1584087000000|2020-03-13 08:10:00|3321.5|3318.7|3313.1|3310.3|3329.4|3326.6|3308.3|3305.5|1940
1584087300000|2020-03-13 08:15:00|3313.3|3310.5|3309.2|3306.4|3320.9|3318.1|3307.3|3304.5|1648
1584087600000|2020-03-13 08:20:00|3309.3|3306.5|3309.6|3306.8|3332.8|3330|3306.7|3303.9|1926
1584087900000|2020-03-13 08:25:00|3309.1|3306.3|3318.3|3315.5|3322.3|3319.5|3306.7|3303.9|1811
1584088200000|2020-03-13 08:30:00|3319.3|3316.5|3306.7|3303.9|3324.3|3321.5|3304.6|3301.8|2015
1584088500000|2020-03-13 08:35:00|3306.6|3303.8|3301.2|3298.4|3315.2|3312.4|3299.7|3296.9|1811
1584088800000|2020-03-13 08:40:00|3301.8|3299|3298.8|3296|3303.2|3300.4|3286.2|3283.4|2203
1584089100000|2020-03-13 08:45:00|3298.5|3295.7|3295.9|3293.1|3303.8|3301|3287.8|3285|1617
1584089400000|2020-03-13 08:50:00|3296|3293.2|3297|3294.2|3311.6|3308.8|3292.8|3290|1653
1584089700000|2020-03-13 08:55:00|3297.1|3294.3|3297.8|3295|3307.6|3304.8|3288.5|3285.7|1463
1584090000000|2020-03-13 09:00:00|3297.3|3294.5|3300.5|3297.7|3309|3306.2|3292.4|3289.6|1359
1584090300000|2020-03-13 09:05:00|3300.6|3297.8|3311.4|3308.6|3313.7|3310.9|3297.8|3295|1408
1584090600000|2020-03-13 09:10:00|3312|3309.2|3327|3324.2|3331.4|3328.6|3307|3304.2|2238
1584090900000|2020-03-13 09:15:00|3327.1|3324.3|3307.4|3304.6|3338.1|3335.3|3303.6|3300.8|2564
1584091200000|2020-03-13 09:20:00|3307.3|3304.5|3320.9|3318.1|3325.9|3323.1|3299.7|3296.9|1654
1584091500000|2020-03-13 09:25:00|3321.2|3318.4|3316.1|3313.3|3325.8|3323|3309|3306.2|1154
1584091800000|2020-03-13 09:30:00|3316.2|3313.4|3321|3318.2|3325|3322.2|3309|3306.2|1259
1584092100000|2020-03-13 09:35:00|3320.1|3317.3|3334.6|3331.8|3336|3333.2|3319.6|3316.8|1393
1584092400000|2020-03-13 09:40:00|3334.4|3331.6|3335.8|3333|3350.4|3347.6|3332.1|3329.3|2061
1584092700000|2020-03-13 09:45:00|3336|3333.2|3346.8|3344|3347.3|3344.5|3332.4|3329.6|1293
1584093000000|2020-03-13 09:50:00|3346.7|3343.9|3342.6|3339.8|3349.8|3347|3340.1|3337.3|1220
1584093300000|2020-03-13 09:55:00|3342.7|3339.9|3345.6|3342.8|3349.6|3346.8|3337.2|3334.4|1889
1584093600000|2020-03-13 10:00:00|3346.5|3343.7|3346.8|3344|3351.3|3348.5|3339.2|3336.4|1139
1584093900000|2020-03-13 10:05:00|3347.2|3344.4|3336.3|3333.5|3350.2|3347.4|3324.7|3321.9|1827
1584094200000|2020-03-13 10:10:00|3336.7|3333.9|3339.9|3337.1|3345.4|3342.6|3329|3326.2|1309
1584094500000|2020-03-13 10:15:00|3340|3337.2|3346.5|3343.7|3351.5|3348.7|3337.9|3335.1|1264
1584094800000|2020-03-13 10:20:00|3346.9|3344.1|3340.9|3338.1|3355.9|3353.1|3338.9|3336.1|2972
1584095100000|2020-03-13 10:25:00|3339.9|3337.1|3341.7|3338.9|3347.1|3344.3|3326.7|3323.9|2786
1584095400000|2020-03-13 10:30:00|3341.6|3338.8|3348.9|3346.1|3358.5|3355.7|3341.2|3338.4|3242
1584095700000|2020-03-13 10:35:00|3346.9|3344.1|3341.7|3338.9|3352.9|3350.1|3336.7|3333.9|2996
1584096000000|2020-03-13 10:40:00|3341.8|3339|3344.7|3341.9|3355.1|3352.3|3340.7|3337.9|1792
1584096300000|2020-03-13 10:45:00|3344.3|3341.5|3347.3|3344.5|3353.1|3350.3|3342.7|3339.9|1374
1584096600000|2020-03-13 10:50:00|3347.1|3344.3|3349.7|3346.9|3353.1|3350.3|3334.7|3331.9|1470
1584096900000|2020-03-13 10:55:00|3349.5|3346.7|3346.7|3343.9|3352.1|3349.3|3343.7|3340.9|973
1584097200000|2020-03-13 11:00:00|3344.7|3341.9|3351.1|3348.3|3351.1|3348.3|3338.1|3335.3|1587
1584097500000|2020-03-13 11:05:00|3351.2|3348.4|3354.1|3351.3|3357.3|3354.5|3343.7|3340.9|1956
1584097800000|2020-03-13 11:10:00|3354.3|3351.5|3357.3|3354.5|3370.7|3367.9|3346.9|3344.1|2597
1584098100000|2020-03-13 11:15:00|3357.1|3354.3|3360.6|3357.8|3366.7|3363.9|3352.3|3349.5|2485
1584098400000|2020-03-13 11:20:00|3360.7|3357.9|3355.3|3352.5|3362.7|3359.9|3351.3|3348.5|955
1584098700000|2020-03-13 11:25:00|3354.7|3351.9|3357.1|3354.3|3359.1|3356.3|3348.5|3345.7|1235
1584099000000|2020-03-13 11:30:00|3357.3|3354.5|3359.2|3356.4|3364.2|3361.4|3357.3|3354.5|1218
1584099300000|2020-03-13 11:35:00|3359.6|3356.8|3360.8|3358|3363.8|3361|3357.6|3354.8|1187
1584099600000|2020-03-13 11:40:00|3360.7|3357.9|3357.8|3355|3361.8|3359|3351.4|3348.6|2084
1584099900000|2020-03-13 11:45:00|3357.2|3354.4|3369|3366.2|3371|3368.2|3355.6|3352.8|1729
1584100200000|2020-03-13 11:50:00|3368.8|3366|3363.6|3360.8|3371|3368.2|3363.4|3360.6|1168
1584100500000|2020-03-13 11:55:00|3363.5|3360.7|3356|3353.2|3365.2|3362.4|3355.6|3352.8|4166
1584100800000|2020-03-13 12:00:00|3356.6|3353.8|3352.3|3349.5|3359.6|3356.8|3351.8|3349|2347
1584101100000|2020-03-13 12:05:00|3351.8|3349|3351.4|3348.6|3359.5|3356.7|3341.6|3338.8|3021
1584101400000|2020-03-13 12:10:00|3352.4|3349.6|3356.8|3354|3356.8|3354|3348.6|3345.8|1639
1584101700000|2020-03-13 12:15:00|3357.6|3354.8|3365.8|3363|3366.2|3363.4|3353.2|3350.4|1614
1584102000000|2020-03-13 12:20:00|3366.2|3363.4|3376.3|3373.5|3380|3377.2|3364.2|3361.4|3666
1584102300000|2020-03-13 12:25:00|3375.5|3372.7|3392.8|3390|3393|3390.2|3374.8|3372|3410
1584102600000|2020-03-13 12:30:00|3393|3390.2|3386.4|3383.6|3393|3390.2|3375.2|3372.4|2849
1584102900000|2020-03-13 12:35:00|3386.5|3383.7|3390.5|3387.7|3405.6|3402.8|3385|3382.2|3965
1584103200000|2020-03-13 12:40:00|3390.4|3387.6|3419.6|3416.8|3419.6|3416.8|3388.6|3385.8|3849
1584103500000|2020-03-13 12:45:00|3419|3416.2|3407.8|3405|3420.7|3417.9|3407.4|3404.6|3354
1584103800000|2020-03-13 12:50:00|3408.4|3405.6|3380.3|3377.5|3408.9|3406.1|3375.8|3373|4233
1584104100000|2020-03-13 12:55:00|3381.8|3379|3379.6|3376.8|3387.4|3384.6|3370.8|3368|3191
1584104400000|2020-03-13 13:00:00|3379|3376.2|3355.6|3352.8|3380|3377.2|3350.4|3347.6|5829
1584104700000|2020-03-13 13:05:00|3355.2|3352.4|3303.8|3301|3356.6|3353.8|3278.1|3275.3|14398
1584105000000|2020-03-13 13:10:00|3302.9|3300.1|3310.9|3308.1|3319.3|3316.5|3294.1|3291.3|9487
1584105300000|2020-03-13 13:15:00|3310.3|3307.5|3324.2|3321.4|3335.2|3332.4|3308.5|3305.7|6448
1584105600000|2020-03-13 13:20:00|3324.1|3321.3|3322.6|3319.8|3335.8|3333|3321.5|3318.7|2641
1584105900000|2020-03-13 13:25:00|3322.2|3319.4|3314.8|3312|3327.4|3324.6|3312.3|3309.5|4856
1584106200000|2020-03-13 13:30:00|3315|3312.2|3296.5|3293.7|3326.2|3323.4|3296.1|3293.3|8011
1584106500000|2020-03-13 13:35:00|3296.3|3293.5|3278.3|3275.5|3296.3|3293.5|3264.5|3261.7|9134
1584106800000|2020-03-13 13:40:00|3277.7|3274.9|3284.8|3282|3287.4|3284.6|3271.7|3268.9|5232
1584107100000|2020-03-13 13:45:00|3284.7|3281.9|3286.1|3283.3|3292.9|3290.1|3273.7|3270.9|5937
1584107400000|2020-03-13 13:50:00|3287|3284.2|3280.5|3277.7|3291.9|3289.1|3278.9|3276.1|3437
1584107700000|2020-03-13 13:55:00|3280.6|3277.8|3286.1|3283.3|3293.2|3290.4|3279.1|3276.3|3702
1584108000000|2020-03-13 14:00:00|3286.2|3283.4|3307.3|3304.5|3311.1|3308.3|3279.1|3276.3|6761
1584108300000|2020-03-13 14:05:00|3308.2|3305.4|3309.1|3306.3|3315.7|3312.9|3300.3|3297.5|5685
1584108600000|2020-03-13 14:10:00|3308.7|3305.9|3306.7|3303.9|3315.3|3312.5|3296.7|3293.9|4546
1584108900000|2020-03-13 14:15:00|3306.8|3304|3318.7|3315.9|3319.5|3316.7|3300.1|3297.3|5722
1584109200000|2020-03-13 14:20:00|3318.6|3315.8|3333.7|3330.9|3336.1|3333.3|3313.1|3310.3|5246
1584109500000|2020-03-13 14:25:00|3333.3|3330.5|3317.3|3314.5|3336.8|3334|3313.2|3310.4|4981
1584109800000|2020-03-13 14:30:00|3317.1|3314.3|3307.3|3304.5|3329.3|3326.5|3304.7|3301.9|4379
1584110100000|2020-03-13 14:35:00|3307.1|3304.3|3293.9|3291.1|3308.1|3305.3|3291.1|3288.3|6125
1584110400000|2020-03-13 14:40:00|3293.5|3290.7|3279.5|3276.7|3299.5|3296.7|3277.5|3274.7|4656
1584110700000|2020-03-13 14:45:00|3278.9|3276.1|3271.1|3268.3|3281.3|3278.5|3269.1|3266.3|4361
1584111000000|2020-03-13 14:50:00|3271|3268.2|3276.2|3273.4|3281.3|3278.5|3266.1|3263.3|6117
1584111300000|2020-03-13 14:55:00|3276.3|3273.5|3256.3|3253.5|3278.3|3275.5|3250.1|3247.3|5320
1584111600000|2020-03-13 15:00:00|3257.2|3254.4|3271.1|3268.3|3275.7|3272.9|3257.2|3254.4|4343
1584111900000|2020-03-13 15:05:00|3271.6|3268.8|3275.3|3272.5|3281.3|3278.5|3271.1|3268.3|2489
1584112200000|2020-03-13 15:10:00|3275.4|3272.6|3265.3|3262.5|3276.3|3273.5|3243.1|3240.3|4966
1584112500000|2020-03-13 15:15:00|3265.7|3262.9|3223.3|3220.5|3271.1|3268.3|3220.2|3217.4|7574
1584112800000|2020-03-13 15:20:00|3223.1|3220.3|3207.6|3204.8|3235.7|3232.9|3205.6|3202.8|7207
1584113100000|2020-03-13 15:25:00|3207|3204.2|3206.2|3203.4|3215.1|3212.3|3199|3196.2|4429
1584113400000|2020-03-13 15:30:00|3207|3204.2|3190.6|3187.8|3220.2|3217.4|3177.6|3174.8|6177
1584113700000|2020-03-13 15:35:00|3191|3188.2|3190.1|3187.3|3201.7|3198.9|3180|3177.2|4440
1584114000000|2020-03-13 15:40:00|3190|3187.2|3163.6|3160.8|3191|3188.2|3157.6|3154.8|5778
1584114300000|2020-03-13 15:45:00|3164|3161.2|3162.4|3159.6|3171.2|3168.4|3156|3153.2|3314
1584114600000|2020-03-13 15:50:00|3162.8|3160|3176|3173.2|3182|3179.2|3162.8|3160|5277
1584114900000|2020-03-13 15:55:00|3176.2|3173.4|3184|3181.2|3204.2|3201.4|3173|3170.2|5530
1584115200000|2020-03-13 16:00:00|3183.2|3180.4|3167.2|3164.4|3193.6|3190.8|3157.2|3154.4|6076
1584115500000|2020-03-13 16:05:00|3167|3164.2|3162.8|3160|3172.8|3170|3156.8|3154|4049
1584115800000|2020-03-13 16:10:00|3162.4|3159.6|3163.1|3160.3|3168.4|3165.6|3150.7|3147.9|4199
1584116100000|2020-03-13 16:15:00|3162.7|3159.9|3175.4|3172.6|3182.2|3179.4|3154.2|3151.4|3435
1584116400000|2020-03-13 16:20:00|3175.3|3172.5|3157.3|3154.5|3185.4|3182.6|3155.8|3153|4852
1584116700000|2020-03-13 16:25:00|3157.4|3154.6|3174|3171.2|3188.4|3185.6|3154.2|3151.4|4577
1584117000000|2020-03-13 16:30:00|3173.6|3170.8|3195|3192.2|3198.6|3195.8|3164|3161.2|7086
1584117300000|2020-03-13 16:35:00|3195.5|3192.7|3199.2|3196.4|3205.8|3203|3188.6|3185.8|4464
1584117600000|2020-03-13 16:40:00|3199.4|3196.6|3222.2|3219.4|3227.3|3224.5|3199.2|3196.4|7257
1584117900000|2020-03-13 16:45:00|3221.8|3219|3228.2|3225.4|3228.8|3226|3216.6|3213.8|5485
1584118200000|2020-03-13 16:50:00|3227.8|3225|3250.7|3247.9|3255.2|3252.4|3226.8|3224|6977
1584118500000|2020-03-13 16:55:00|3250.6|3247.8|3215.8|3213|3250.6|3247.8|3210.2|3207.4|5211
1584118800000|2020-03-13 17:00:00|3215.6|3212.8|3205.2|3202.4|3217.8|3215|3200.8|3198|3964
1584119100000|2020-03-13 17:05:00|3205.4|3202.6|3218.4|3215.6|3219|3216.2|3198.6|3195.8|3010
1584119400000|2020-03-13 17:10:00|3218.8|3216|3227.8|3225|3238.8|3236|3209.4|3206.6|4261
1584119700000|2020-03-13 17:15:00|3228.8|3226|3240|3237.2|3241.4|3238.6|3225.4|3222.6|3156
1584120000000|2020-03-13 17:20:00|3240.4|3237.6|3232.8|3230|3251.4|3248.6|3224.9|3222.1|3316
1584120300000|2020-03-13 17:25:00|3232.9|3230.1|3234|3231.2|3240.8|3238|3223.8|3221|3812
1584120600000|2020-03-13 17:30:00|3234.1|3231.3|3230.2|3227.4|3241|3238.2|3225.8|3223|4040
1584120900000|2020-03-13 17:35:00|3229.8|3227|3229.2|3226.4|3237.2|3234.4|3217.2|3214.4|3207
1584121200000|2020-03-13 17:40:00|3228.8|3226|3241|3238.2|3250.8|3248|3228|3225.2|4675
1584121500000|2020-03-13 17:45:00|3241.4|3238.6|3264|3261.2|3265|3262.2|3240.5|3237.7|3542
1584121800000|2020-03-13 17:50:00|3264.5|3261.7|3261.9|3259.1|3272.6|3269.8|3259.3|3256.5|3835
1584122100000|2020-03-13 17:55:00|3262|3259.2|3270|3267.2|3276.4|3273.6|3252.4|3249.6|3924
1584122400000|2020-03-13 18:00:00|3269.4|3266.6|3258|3255.2|3272|3269.2|3255|3252.2|2931
1584122700000|2020-03-13 18:05:00|3258.2|3255.4|3246.4|3243.6|3275|3272.2|3239|3236.2|6151
1584123000000|2020-03-13 18:10:00|3247.4|3244.6|3241.5|3238.7|3248.4|3245.6|3239.9|3237.1|3646
1584123300000|2020-03-13 18:15:00|3241.6|3238.8|3223.5|3220.7|3242.4|3239.6|3222|3219.2|3976
1584123600000|2020-03-13 18:20:00|3223.6|3220.8|3222.9|3220.1|3229.9|3227.1|3206.9|3200.6|6367
1584123900000|2020-03-13 18:25:00|3223|3220.2|3211.1|3208.3|3226.5|3223.7|3195.2|3192.4|12446
1584124200000|2020-03-13 18:30:00|3210.6|3207.8|3222.9|3220.1|3224.1|3221.3|3203|3200.2|3766
1584124500000|2020-03-13 18:35:00|3223|3220.2|3216.5|3213.7|3228.1|3225.3|3215|3212.2|1548
1584124800000|2020-03-13 18:40:00|3215.9|3213.1|3229|3226.2|3230.1|3227.3|3211.5|3208.7|1701
1584125100000|2020-03-13 18:45:00|3229.1|3226.3|3223.5|3220.7|3235.1|3232.3|3223.1|3220.3|1783
1584125400000|2020-03-13 18:50:00|3223.6|3220.8|3219.3|3216.5|3228.1|3225.3|3217.1|3214.3|2803
1584125700000|2020-03-13 18:55:00|3219.7|3216.9|3231.6|3228.8|3233.7|3230.9|3217.7|3214.9|1801
1584126000000|2020-03-13 19:00:00|3231.2|3228.4|3236.7|3233.9|3242.8|3240|3226.8|3224|1727
1584126300000|2020-03-13 19:05:00|3236.8|3234|3237.1|3234.3|3249.7|3246.9|3236.1|3233.3|1514
1584126600000|2020-03-13 19:10:00|3237.3|3234.5|3239.7|3236.9|3239.8|3237|3221.7|3218.9|2864
1584126900000|2020-03-13 19:15:00|3238.8|3236|3249.7|3246.9|3253.8|3251|3238.8|3236|1923
1584127200000|2020-03-13 19:20:00|3249.6|3246.8|3245.2|3242.4|3254.7|3251.9|3244.1|3241.3|1748
1584127500000|2020-03-13 19:25:00|3245.3|3242.5|3226.7|3223.9|3246.2|3243.4|3220.2|3217.4|2604
1584127800000|2020-03-13 19:30:00|3226.6|3223.8|3208.7|3205.9|3226.8|3224|3197.7|3194.9|2761
1584128100000|2020-03-13 19:35:00|3209.7|3206.9|3228.3|3225.5|3231|3228.2|3209.1|3206.3|2671
1584128400000|2020-03-13 19:40:00|3227.3|3224.5|3215.6|3212.8|3237.3|3234.5|3215.2|3212.4|1762
1584128700000|2020-03-13 19:45:00|3215.7|3212.9|3222.1|3219.3|3227.3|3224.5|3214.3|3211.5|1585
1584129000000|2020-03-13 19:50:00|3222|3219.2|3434.1|3431.3|3434.1|3431.3|3215.7|3212.9|11292
1584129300000|2020-03-13 19:55:00|3433.9|3431.1|3347.3|3344.5|3433.9|3431.1|3332.8|3328.8|7283
1584129600000|2020-03-13 20:00:00|3347.8|3345|3345.9|3343.1|3368.9|3363.5|3324.3|3319.1|3764
1584129900000|2020-03-13 20:05:00|3345.4|3342.6|3362.6|3359.8|3370.4|3367.6|3323.4|3319.6|2346
1584130200000|2020-03-13 20:10:00|3362|3359.2|3337.3|3334.5|3364.1|3361.3|3325.3|3322.5|1645
1584130500000|2020-03-13 20:15:00|3337.2|3334.4|3354.3|3351.5|3357.8|3354.4|3335.7|3332.9|1244
1584130800000|2020-03-13 20:20:00|3354.4|3351.6|3365.5|3362.7|3366|3363.2|3353.2|3350.4|2347
1584131100000|2020-03-13 20:25:00|3365.4|3362.6|3371|3368.2|3374.7|3371.9|3364.1|3361.3|1344
1584131400000|2020-03-13 20:30:00|3370.9|3368.1|3365.7|3362.9|3374.4|3371.6|3356.7|3353.9|1661
1584131700000|2020-03-13 20:35:00|3365.6|3362.8|3361.1|3358.3|3366.7|3363.9|3360.2|3357.4|514
1584132000000|2020-03-13 20:40:00|3361.6|3358.8|3356.9|3354.1|3366.4|3363.6|3355.9|3353.1|779
1584132300000|2020-03-13 20:45:00|3356.5|3353.7|3314.6|3311.8|3357.5|3354.7|3313|3310.2|2408
1584132600000|2020-03-13 20:50:00|3314.1|3311.3|3322.7|3319.9|3330.9|3324.4|3308.1|3305.3|1837
1584132900000|2020-03-13 20:55:00|3328.2|3318.2|3329.3|3319.3|3352.7|3342.7|3305.8|3300.6|2159
1584309600000|2020-03-15 22:00:00|3337.1|3327.1|3179.6|3176.8|3337.1|3327.1|3166.3|3158.8|3531
1584309900000|2020-03-15 22:05:00|3179|3176.2|3161.3|3158.5|3179.5|3176.7|3143.2|3135.9|5040
1584310200000|2020-03-15 22:10:00|3160.9|3158.1|3108.1|3105.3|3160.9|3158.1|3107.1|3104.3|3229
1584310500000|2020-03-15 22:15:00|3108.7|3104.7|3095|3092.2|3153.4|3148|3079.1|3076.3|3092
1584310800000|2020-03-15 22:20:00|3094.1|3091.3|3087.6|3084.8|3118.5|3115.7|3079|3076.2|2140
1584311100000|2020-03-15 22:25:00|3086.3|3083.5|3065.1|3062.3|3097.4|3093.9|3060|3054.6|3690
1584311400000|2020-03-15 22:30:00|3065.6|3062.8|3100.2|3097.4|3112.7|3107.7|3064.5|3061.7|2263
1584311700000|2020-03-15 22:35:00|3100.6|3097.8|3070.3|3067.5|3112.7|3109.9|3069.3|3066.5|2221
1584312000000|2020-03-15 22:40:00|3070.4|3066.4|3078.8|3076|3087.8|3085|3062.2|3059.4|1420
1584312300000|2020-03-15 22:45:00|3078.7|3075.9|3079.2|3076.4|3089.2|3086.4|3074.2|3071.4|1021
1584312600000|2020-03-15 22:50:00|3076.2|3073.4|3055.5|3052.7|3076.2|3073.4|3048|3043.8|2415
1584312900000|2020-03-15 22:55:00|3055|3052.2|3060.6|3057.8|3064.6|3061.8|3050|3044.8|1311
1584313200000|2020-03-15 23:00:00|3060.3|3057.5|3054|3051.2|3081.6|3078.8|3010.5|3007.6|4687
1584313500000|2020-03-15 23:05:00|3053.5|3050.7|3060|3057.2|3069.1|3066.3|3035|3032.2|1752
1584313800000|2020-03-15 23:10:00|3059.6|3056.8|3033.7|3030.9|3060.6|3057.8|3030.6|3025.5|1914
1584314100000|2020-03-15 23:15:00|3033.8|3031|3048.7|3045.9|3050.7|3047.9|3033.2|3030.4|1345
1584314400000|2020-03-15 23:20:00|3048.2|3045.4|3047.3|3044.5|3070.3|3067.5|3037.7|3034.9|1711
1584314700000|2020-03-15 23:25:00|3047.7|3044.9|3063.2|3060.4|3064.7|3061.9|3047.7|3044.9|617
1584315000000|2020-03-15 23:30:00|3063.7|3060.9|3061.8|3059|3064.8|3062|3052.7|3049.9|724
1584315300000|2020-03-15 23:35:00|3061.3|3058.5|3060.3|3057.5|3068.4|3065.6|3054.8|3052|476
1584315600000|2020-03-15 23:40:00|3059.8|3057|3078.2|3075.4|3080.3|3077.5|3059.8|3057|965
1584315900000|2020-03-15 23:45:00|3077.8|3075|3080.3|3077.5|3096.2|3093.4|3076.3|3071|1634
1584316200000|2020-03-15 23:50:00|3079.8|3077|3081.7|3078.9|3085.8|3083|3068.8|3066|1085
1584316500000|2020-03-15 23:55:00|3081.2|3078.4|3080.2|3077.4|3086.7|3083.9|3072.7|3069.9|1045
1584316800000|2020-03-16 00:00:00|3080.3|3077.5|3106.6|3103.8|3110.2|3107.4|3074.2|3071.4|2026
1584317100000|2020-03-16 00:05:00|3106.7|3103.9|3141.7|3138.9|3166.5|3162.4|3106.7|3103.9|4657
1584317400000|2020-03-16 00:10:00|3141.2|3138.4|3152.7|3149.9|3155.2|3152.4|3130.7|3127.9|1287
1584317700000|2020-03-16 00:15:00|3151.7|3148.9|3139.2|3136.4|3156.9|3154|3124.1|3121.3|1865
1584318000000|2020-03-16 00:20:00|3139.7|3136.9|3145.3|3142.5|3169.3|3166.5|3133.8|3131|1924
1584318300000|2020-03-16 00:25:00|3145.2|3142.4|3149.7|3146.9|3156.8|3154|3143.8|3141|720
1584318600000|2020-03-16 00:30:00|3149.8|3147|3147.7|3144.9|3153.8|3151|3141.2|3138.4|641
1584318900000|2020-03-16 00:35:00|3147.2|3144.4|3132.8|3130|3151.7|3148.9|3129.2|3126.4|1237
1584319200000|2020-03-16 00:40:00|3132.3|3129.5|3122.7|3119.9|3133.7|3130.9|3119.1|3116.3|1237
1584319500000|2020-03-16 00:45:00|3122.8|3120|3145.3|3142.5|3145.3|3142.5|3122.7|3119.9|1220
1584319800000|2020-03-16 00:50:00|3144.8|3142|3137.3|3134.5|3149.8|3147|3132.2|3129.4|862
1584320100000|2020-03-16 00:55:00|3136.8|3134|3131.8|3129|3138.3|3135.5|3130.2|3127.4|461
1584320400000|2020-03-16 01:00:00|3130.8|3128|3107.7|3104.9|3131.3|3128.5|3106.8|3104|1421
1584320700000|2020-03-16 01:05:00|3107.8|3105|3107.2|3104.4|3129.3|3126.5|3106.3|3103.5|1349
1584321000000|2020-03-16 01:10:00|3107.3|3104.5|3132.7|3129.9|3136.8|3134|3106.8|3104|1679
1584321300000|2020-03-16 01:15:00|3132.8|3130|3136.9|3134.1|3154.1|3151|3127.8|3125|1981
1584321600000|2020-03-16 01:20:00|3137.9|3135.1|3139.4|3136.6|3142.5|3138.6|3130.4|3127.6|1252
1584321900000|2020-03-16 01:25:00|3139.3|3136.5|3138.8|3136|3147.6|3143|3128.8|3126|982
1584322200000|2020-03-16 01:30:00|3138.7|3135.9|3150.4|3147.6|3157|3154.2|3137.3|3134.5|1403
1584322500000|2020-03-16 01:35:00|3150.9|3148.1|3145.4|3142.6|3155.2|3151.6|3139.9|3137.1|884
1584322800000|2020-03-16 01:40:00|3145.9|3143.1|3137.9|3135.1|3149|3146.2|3136.4|3133.6|712
1584323100000|2020-03-16 01:45:00|3138|3135.2|3143.9|3141.1|3148.4|3145.6|3137.9|3135.1|292
1584323400000|2020-03-16 01:50:00|3145.4|3142.6|3145.6|3142.8|3147.9|3145.1|3139.9|3137.1|472
1584323700000|2020-03-16 01:55:00|3147|3144.2|3165.9|3163.1|3175.4|3172.6|3143.4|3140.6|1478
1584324000000|2020-03-16 02:00:00|3165|3162.2|3177.9|3175.1|3189.9|3187.1|3162.4|3159.6|1712
1584324300000|2020-03-16 02:05:00|3178.9|3176.1|3165.9|3163.1|3183.9|3181.1|3158.3|3155.5|1720
1584324600000|2020-03-16 02:10:00|3166|3162|3155.8|3153|3171.4|3168.6|3143.8|3140.5|1832
1584324900000|2020-03-16 02:15:00|3154.8|3152|3157.9|3155.1|3162.3|3159.5|3153.3|3150.5|1018
1584325200000|2020-03-16 02:20:00|3158|3155.2|3151.9|3149.1|3161.3|3158.5|3148.3|3145.5|1067
1584325500000|2020-03-16 02:25:00|3152|3149.2|3132.8|3130|3153.9|3151.1|3132.8|3130|1713
1584325800000|2020-03-16 02:30:00|3133.1|3130.3|3140.9|3138.1|3148.3|3145.5|3130.7|3127.9|807
1584326100000|2020-03-16 02:35:00|3140.8|3138|3151.3|3148.5|3157.2|3154.4|3139.9|3137.1|732
1584326400000|2020-03-16 02:40:00|3150.8|3148|3156.8|3154|3158.3|3155.5|3148.7|3145.9|535
1584326700000|2020-03-16 02:45:00|3158.2|3155.4|3169.8|3167|3172.4|3169.6|3148.3|3145.5|1062
1584327000000|2020-03-16 02:50:00|3169.4|3166.6|3152.7|3149.9|3170.4|3167.6|3152.2|3149.4|896
1584327300000|2020-03-16 02:55:00|3152.8|3150|3156.7|3153.9|3162.8|3160|3151.2|3148.4|415
1584327600000|2020-03-16 03:00:00|3157.4|3153.4|3144.7|3141.9|3157.4|3154.5|3134.6|3131.8|836
1584327900000|2020-03-16 03:05:00|3145.2|3142.4|3156.7|3153.9|3162.8|3156.4|3141.6|3138.8|507
1584328200000|2020-03-16 03:10:00|3156.8|3154|3161.3|3158.5|3164.9|3162.1|3152.2|3149.4|430
1584328500000|2020-03-16 03:15:00|3160.8|3158|3154.8|3152|3162.8|3160|3152.8|3150|305
1584328800000|2020-03-16 03:20:00|3154.4|3151.6|3150.7|3147.9|3156.4|3153.6|3149.3|3146.5|581
1584329100000|2020-03-16 03:25:00|3149.7|3146.9|3150.3|3147.5|3157.8|3155|3149.7|3146.9|387
1584329400000|2020-03-16 03:30:00|3151.2|3148.4|3156.3|3153.5|3156.3|3153.5|3150.3|3147.5|272
1584329700000|2020-03-16 03:35:00|3156.9|3154.1|3158.3|3155.5|3160.7|3157.9|3153.8|3151|231
1584330000000|2020-03-16 03:40:00|3158.8|3156|3152.7|3149.9|3158.8|3156|3152.4|3149.6|166
1584330300000|2020-03-16 03:45:00|3152.6|3149.8|3159.8|3157|3160.7|3157.9|3152.3|3149.5|178
1584330600000|2020-03-16 03:50:00|3160.2|3157.4|3153.8|3151|3161.8|3159|3153.2|3150.4|254
1584330900000|2020-03-16 03:55:00|3154.7|3151.9|3156.7|3153.9|3159.7|3156.9|3153.7|3150.9|130
1584331200000|2020-03-16 04:00:00|3156.3|3153.5|3155.2|3152.4|3156.3|3153.5|3152.2|3149.4|166
1584331500000|2020-03-16 04:05:00|3155.3|3152.5|3156.8|3154|3156.8|3154|3154.2|3151.4|67
1584331800000|2020-03-16 04:10:00|3156.7|3153.9|3156.2|3153.4|3156.8|3154|3154.3|3151.5|59
1584332100000|2020-03-16 04:15:00|3155.8|3153|3157.3|3154.5|3157.3|3154.5|3154.3|3151.5|66
1584332400000|2020-03-16 04:20:00|3157.4|3154.6|3164.3|3161.5|3172.4|3169.6|3157.4|3154.6|506
1584332700000|2020-03-16 04:25:00|3164.9|3162.1|3164.8|3162|3165.9|3163.1|3158.3|3155.5|402
1584333000000|2020-03-16 04:30:00|3164.3|3161.5|3158.8|3156|3165.8|3163|3158.3|3155.5|214
1584333300000|2020-03-16 04:35:00|3159.3|3156.5|3158.8|3156|3159.3|3156.5|3153.2|3150.4|262
1584333600000|2020-03-16 04:40:00|3157.8|3155|3154.2|3151.4|3158.8|3156|3152.7|3149.9|264
1584333900000|2020-03-16 04:45:00|3153.3|3150.5|3155.8|3153|3157.2|3154.4|3152.3|3149.5|138
1584334200000|2020-03-16 04:50:00|3156.2|3153.4|3151.2|3148.4|3156.8|3154|3151.2|3148.4|123
1584334500000|2020-03-16 04:55:00|3151.3|3148.5|3148.8|3146|3152.2|3149.4|3143.2|3140.4|557
1584334800000|2020-03-16 05:00:00|3149.3|3146.5|3146.3|3143.5|3149.7|3146.9|3140.2|3137.4|588
1584335100000|2020-03-16 05:05:00|3145.9|3143.1|3152.8|3150|3152.8|3150|3144.8|3142|267
1584335400000|2020-03-16 05:10:00|3152.9|3150.1|3153.3|3150.5|3159.8|3157|3152.4|3149.6|319
1584335700000|2020-03-16 05:15:00|3152.8|3150|3151.8|3149|3152.8|3150|3147.4|3144.6|200
1584336000000|2020-03-16 05:20:00|3151.9|3149.1|3146.8|3144|3158.8|3156|3145.8|3143|260
1584336300000|2020-03-16 05:25:00|3146.9|3144.1|3148.8|3146|3149.8|3147|3143.3|3140.5|219
1584336600000|2020-03-16 05:30:00|3148.7|3145.9|3141.3|3138.5|3148.8|3146|3140.3|3137.5|489
1584336900000|2020-03-16 05:35:00|3140.8|3138|3129.3|3126.5|3141.4|3138.6|3123.8|3121|1299
1584337200000|2020-03-16 05:40:00|3129.4|3126.6|3130.3|3127.5|3132.8|3130|3124.8|3122|469
1584337500000|2020-03-16 05:45:00|3131.3|3128.5|3134.3|3131.5|3141.4|3138.6|3131.3|3128.5|693
1584337800000|2020-03-16 05:50:00|3133.3|3130.5|3126.3|3123.5|3135.9|3133.1|3126.3|3123.5|523
1584338100000|2020-03-16 05:55:00|3126.4|3123.6|3115.9|3113.1|3126.8|3124|3111.9|3108|1373
1584338400000|2020-03-16 06:00:00|3115.8|3113|3122.4|3119.6|3126.9|3124.1|3115.5|3112.7|738
1584338700000|2020-03-16 06:05:00|3121.4|3118.6|3103.9|3101.1|3121.4|3118.6|3102.4|3099.6|1101
1584339000000|2020-03-16 06:10:00|3104.3|3101.5|3108.9|3106.1|3116.1|3112.6|3103.4|3100.6|606
1584339300000|2020-03-16 06:15:00|3109|3106.2|3110|3107.2|3114|3111.2|3105.4|3102.6|327
1584339600000|2020-03-16 06:20:00|3109.9|3107.1|3109.5|3106.7|3112.1|3109.3|3105.4|3102.6|416
1584339900000|2020-03-16 06:25:00|3110.5|3107.7|3110.1|3107.3|3120.1|3117.3|3109.1|3106.3|685
1584340200000|2020-03-16 06:30:00|3110|3107.2|3088.1|3085.3|3110.6|3107.8|3084.5|3081.7|1690
1584340500000|2020-03-16 06:35:00|3088|3085.2|3090.1|3087.3|3095.1|3091.3|3085|3081.6|957
1584340800000|2020-03-16 06:40:00|3090|3087.2|3089.1|3086.3|3092.6|3089.8|3079.1|3076.3|907
1584341100000|2020-03-16 06:45:00|3088.5|3085.7|3098.7|3095.9|3099.2|3096.4|3084.1|3081.3|902
1584341400000|2020-03-16 06:50:00|3098.5|3095.7|3083.7|3080.9|3099.6|3096.8|3083.7|3080.9|479
1584341700000|2020-03-16 06:55:00|3083.5|3080.7|3065.3|3062.5|3090.7|3087.9|3065.3|3062.5|1426
1584342000000|2020-03-16 07:00:00|3065.4|3062.6|3071.8|3069|3079.3|3076.5|3064.7|3061.9|1136
1584342300000|2020-03-16 07:05:00|3071.3|3068.5|3075.8|3073|3075.8|3073|3063.8|3061|875
1584342600000|2020-03-16 07:10:00|3076.3|3073.5|3065.3|3062.5|3076.8|3074|3063.8|3061|745
1584342900000|2020-03-16 07:15:00|3065.8|3063|3075.4|3072.6|3078.8|3076|3065.3|3062.5|802
1584343200000|2020-03-16 07:20:00|3075.3|3072.5|3056.3|3053.5|3075.3|3072.5|3055.8|3053|1846
1584343500000|2020-03-16 07:25:00|3054.8|3052|3064.3|3061.5|3074.3|3071.5|3048.8|3046|2064
1584343800000|2020-03-16 07:30:00|3064.4|3061.6|3069.4|3066.6|3074.9|3072.1|3063.8|3061|1535
1584344100000|2020-03-16 07:35:00|3069.3|3066.5|3092.9|3090.1|3104.5|3100.5|3068.8|3066|1826
1584344400000|2020-03-16 07:40:00|3092.4|3089.6|3087.9|3085.1|3119|3116|3087.9|3085.1|2222
1584344700000|2020-03-16 07:45:00|3087.8|3085|3088.4|3085.6|3093.3|3090.5|3071.9|3069.1|1243
1584345000000|2020-03-16 07:50:00|3088.3|3085.5|3086.8|3084|3098.7|3094.6|3086.8|3084|590
1584345300000|2020-03-16 07:55:00|3086.3|3083.5|3095.9|3093.1|3105.8|3103|3085.3|3082.5|808
1584345600000|2020-03-16 08:00:00|3096|3093.2|3107.9|3105.1|3112.4|3109.6|3092.8|3090|1535
1584345900000|2020-03-16 08:05:00|3107.8|3105|3107.9|3105.1|3110.4|3107.6|3099.8|3097|701
1584346200000|2020-03-16 08:10:00|3108.3|3105.5|3104.8|3102|3108.3|3105.5|3095.4|3090.6|908
1584346500000|2020-03-16 08:15:00|3104.7|3101.9|3096.3|3093.5|3106.3|3103.5|3091.8|3089|534
1584346800000|2020-03-16 08:20:00|3096.4|3093.6|3068.4|3065.6|3097.9|3095.1|3058.9|3056.1|2491
1584347100000|2020-03-16 08:25:00|3069.4|3066.6|3052.4|3049.6|3069.4|3066.6|3036.8|3034|3555
1584347400000|2020-03-16 08:30:00|3053.8|3051|3053.9|3051.1|3057.8|3055|3043.9|3041.1|1246
1584347700000|2020-03-16 08:35:00|3054.4|3051.6|3062.9|3060.1|3069.9|3067.1|3044.4|3041.6|1785
1584348000000|2020-03-16 08:40:00|3062.8|3060|3053.8|3051|3065.4|3062.6|3043.5|3040.7|1684
1584348300000|2020-03-16 08:45:00|3053.9|3051.1|3053.8|3051|3058.8|3056|3047.8|3045|777
1584348600000|2020-03-16 08:50:00|3053.4|3050.6|3052.9|3050.1|3053.4|3050.6|3043.9|3041.1|736
1584348900000|2020-03-16 08:55:00|3053.4|3050.6|3038.4|3035.6|3053.9|3051.1|3033|3030.2|1530
1584349200000|2020-03-16 09:00:00|3039.4|3036.6|3046.5|3043.7|3052.4|3049.6|3036|3033.2|1092
1584349500000|2020-03-16 09:05:00|3045.5|3042.7|3037.4|3034.6|3046.9|3044.1|3036.4|3033.6|998
1584349800000|2020-03-16 09:10:00|3036.9|3034.1|3056.3|3053.5|3062|3058.6|3029.4|3026.6|1927
1584350100000|2020-03-16 09:15:00|3056.4|3053.6|3050.4|3047.6|3061.8|3059|3045.9|3043.1|984
1584350400000|2020-03-16 09:20:00|3050.5|3047.7|3055.4|3052.6|3055.4|3052.6|3041.4|3038.6|534
1584350700000|2020-03-16 09:25:00|3054.4|3051.6|3053.4|3050.6|3058.4|3055.6|3050.4|3046.7|638
1584351000000|2020-03-16 09:30:00|3053.9|3051.1|3041.5|3038.7|3053.9|3051.1|3038.9|3036.1|1413
1584351300000|2020-03-16 09:35:00|3040.9|3038.1|3030.4|3027.6|3042.9|3040.1|3029.4|3026.6|1271
1584351600000|2020-03-16 09:40:00|3030.9|3028.1|3040.4|3037.6|3041.9|3039.1|3030.4|3027.6|947
1584351900000|2020-03-16 09:45:00|3040.9|3038.1|3039.4|3036.6|3041.9|3039.1|3032|3029.2|667
1584352200000|2020-03-16 09:50:00|3039.3|3036.5|3048.5|3045.7|3057.5|3054.7|3035|3032.2|1364
1584352500000|2020-03-16 09:55:00|3048.1|3045.3|3044|3041.2|3054.5|3051.7|3043.5|3040.7|597
1584352800000|2020-03-16 10:00:00|3044.5|3041.7|3039.5|3036.7|3048|3045.2|3035|3032.2|1039
1584353100000|2020-03-16 10:05:00|3039.4|3036.6|3017.5|3014.7|3041|3038.2|3009.3|3006.5|3200
1584353400000|2020-03-16 10:10:00|3017|3014.2|3045.1|3042.3|3049.6|3046.8|3017|3014.2|1710
1584353700000|2020-03-16 10:15:00|3045.2|3042.4|3038.5|3035.7|3046.1|3043.3|3020.6|3017.8|1704
1584354000000|2020-03-16 10:20:00|3037.5|3034.7|3039|3036.2|3045|3042.2|3027.5|3024.7|1079
1584354300000|2020-03-16 10:25:00|3038.5|3035.7|3042.5|3039.7|3044.5|3041.7|3038.5|3035.7|674
1584354600000|2020-03-16 10:30:00|3042.7|3039.9|3038.5|3035.7|3047.6|3044.8|3026.5|3023.7|1020
1584354900000|2020-03-16 10:35:00|3039.5|3036.7|3031|3028.2|3041|3038.2|3028.1|3025.3|756
1584355200000|2020-03-16 10:40:00|3030.6|3027.8|3026.5|3023.7|3034|3031.2|3018|3015.2|1258
1584355500000|2020-03-16 10:45:00|3026|3023.2|3028.4|3025.6|3033.9|3031.1|3014.5|3011.7|1018
1584355800000|2020-03-16 10:50:00|3028.5|3025.7|3017.5|3014.7|3029.5|3026.7|3016.9|3014.1|785
1584356100000|2020-03-16 10:55:00|3017.4|3014.6|3023.4|3020.6|3028.5|3025.7|3016.9|3014.1|844
1584356400000|2020-03-16 11:00:00|3023.5|3020.7|3004.3|3001.5|3029|3026.2|2998.7|2995.9|3662
1584356700000|2020-03-16 11:05:00|3003.8|3001|3001.3|2998.5|3009.8|3007|2994.8|2992|2085
1584357000000|2020-03-16 11:10:00|3002.3|2999.5|3009.8|3007|3011.3|3008.5|2995.3|2992.5|1231
1584357300000|2020-03-16 11:15:00|3009.7|3006.9|2994.2|2991.4|3009.7|3006.9|2991.2|2988.4|1568
1584357600000|2020-03-16 11:20:00|2993.7|2990.9|2986.7|2983.9|3003.8|3001|2985.1|2982.3|1449
1584357900000|2020-03-16 11:25:00|2987.2|2984.4|2988.8|2986|2990.8|2988|2981.8|2979|1208
1584358200000|2020-03-16 11:30:00|2987.9|2985.1|2975.3|2972.5|2987.9|2985.1|2970.7|2967.9|2478
1584358500000|2020-03-16 11:35:00|2976.2|2973.4|2950.4|2947.6|2985.8|2983|2940.3|2937.5|4983
1584358800000|2020-03-16 11:40:00|2950.8|2948|2957.2|2954.4|2961.8|2959|2946.8|2944|1468
1584359100000|2020-03-16 11:45:00|2956.8|2954|2959.3|2956.5|2963.2|2960.4|2952.3|2949.5|1860
1584359400000|2020-03-16 11:50:00|2959.2|2956.4|2952.8|2950|2965.8|2963|2951.7|2948.9|1269
1584359700000|2020-03-16 11:55:00|2952.7|2949.9|2947.8|2945|2952.8|2950|2941.7|2938.9|1149
1584360000000|2020-03-16 12:00:00|2947.7|2944.9|2966.3|2963.5|2991.3|2988.5|2947.7|2944.9|4218
1584360300000|2020-03-16 12:05:00|2966.9|2962.9|2976.4|2973.6|2981.8|2979|2963.8|2961|1511
1584360600000|2020-03-16 12:10:00|2977.4|2974.6|2979.8|2977|2982.4|2979.6|2974.4|2971.6|1066
1584360900000|2020-03-16 12:15:00|2979.3|2976.5|2988.3|2985.5|2997.4|2994.1|2975.8|2973|2505
1584361200000|2020-03-16 12:20:00|2989.2|2986.4|2977.3|2974.5|2990.7|2987.9|2969.8|2967|2088
1584361500000|2020-03-16 12:25:00|2977.4|2974.6|2963.2|2960.4|2978.3|2975.5|2953.8|2949.7|2656
1584361800000|2020-03-16 12:30:00|2963.3|2960.5|2930.6|2927.8|2964.7|2961.9|2930.6|2927.8|3461
1584362100000|2020-03-16 12:35:00|2930.1|2927.3|2932.1|2929.3|2946.1|2943.3|2927.1|2924.3|2509
1584362400000|2020-03-16 12:40:00|2931.7|2928.9|2943.3|2940.5|2948.7|2945.9|2930.1|2927.3|3625
1584362700000|2020-03-16 12:45:00|2943.8|2941|2941.3|2938.5|2945.8|2943|2933.8|2931|1558
1584363000000|2020-03-16 12:50:00|2940.8|2938|2926.1|2923.3|2946.8|2944|2919.2|2916.4|3101
1584363300000|2020-03-16 12:55:00|2925.2|2922.4|2925.2|2922.4|2937.3|2934.5|2913.7|2910.9|4548
1584363600000|2020-03-16 13:00:00|2925.8|2923|2948.7|2945.9|2956.8|2954|2925.8|2923|5485
1584363900000|2020-03-16 13:05:00|2948.8|2946|2954.2|2951.4|2967.7|2964.9|2942.8|2940|3810
1584364200000|2020-03-16 13:10:00|2953.7|2950.9|2935.8|2933|2960.2|2957.4|2935.7|2932.9|3437
1584364500000|2020-03-16 13:15:00|2936.2|2933.4|2938.2|2935.4|2943.8|2941|2930.2|2927.4|2808
1584364800000|2020-03-16 13:20:00|2938.7|2935.9|2933.7|2930.9|2939.7|2936.9|2930.7|2927.9|2268
1584365100000|2020-03-16 13:25:00|2933.6|2930.8|2931.2|2928.4|2939.2|2936.4|2916.5|2913.7|6078
1584365400000|2020-03-16 13:30:00|2931.5|2928.7|2890.6|2887.8|2940.6|2937.8|2848.2|2843.8|9997
1584365700000|2020-03-16 13:35:00|2890.2|2887.4|2904.2|2901.4|2909.2|2906.4|2879.2|2876.4|3728
1584366000000|2020-03-16 13:40:00|2904.1|2901.3|2892.7|2889.9|2904.6|2901.8|2885.6|2882.8|3466
1584366300000|2020-03-16 13:45:00|2893.8|2889.8|2934.2|2931.4|2938.7|2935.9|2892.7|2889.8|6605
1584366600000|2020-03-16 13:50:00|2934.3|2931.5|2975.4|2972.6|2980.5|2977.7|2932.7|2929.9|7768
1584366900000|2020-03-16 13:55:00|2975.9|2973.1|2963.4|2960.6|2979.9|2977.1|2947.4|2944.6|5367
1584367200000|2020-03-16 14:00:00|2963.8|2961|2935.8|2933|2972.4|2969.6|2933.4|2930.6|4434
1584367500000|2020-03-16 14:05:00|2936.3|2933.5|2974.4|2971.6|2975.9|2973.1|2933.9|2931.1|5553
1584367800000|2020-03-16 14:10:00|2974.8|2972|2985.3|2982.5|3001|2997.6|2966.8|2964|8086
1584368100000|2020-03-16 14:15:00|2985.2|2982.4|2979.8|2977|2986.3|2983.5|2967.3|2964.5|4552
1584368400000|2020-03-16 14:20:00|2980.3|2977.5|3007.8|3005|3010.8|3008|2974.8|2972|4835
1584368700000|2020-03-16 14:25:00|3007.4|3004.6|3000.9|2998.1|3026|3021|2993.8|2991|5654
1584369000000|2020-03-16 14:30:00|3001.8|2999|3024.3|3021.5|3025.3|3022.5|2996.8|2994|4469
1584369300000|2020-03-16 14:35:00|3024.4|3021.6|3047.8|3045|3051.9|3049.1|3011.8|3009|7233
1584369600000|2020-03-16 14:40:00|3047.4|3044.6|3057.9|3055.1|3062.9|3060.1|3033.3|3030.5|8053
1584369900000|2020-03-16 14:45:00|3057.4|3054.6|3049.4|3046.6|3066.9|3064.1|3047.4|3044.6|5825
1584370200000|2020-03-16 14:50:00|3049.9|3047.1|3029.8|3027|3052.4|3049.6|3021|3017.1|6627
1584370500000|2020-03-16 14:55:00|3030.3|3027.5|3023.3|3020.5|3034.4|3031.6|3007.3|3004.5|4806
1584370800000|2020-03-16 15:00:00|3022.9|3020.1|2998.9|2996.1|3027.9|3025.1|2998.9|2996.1|5315
1584371100000|2020-03-16 15:05:00|2999.9|2997.1|3039.8|3037|3049.9|3047.1|2994.8|2992|5637
1584371400000|2020-03-16 15:10:00|3039.9|3037.1|3041|3038.2|3060|3057.1|3034.4|3031.6|5933
1584371700000|2020-03-16 15:15:00|3041.4|3038.6|3032.4|3029.6|3054.4|3051.6|3030|3027.2|4635
1584372000000|2020-03-16 15:20:00|3032.5|3029.7|3049.1|3046.3|3050.1|3047.3|3017.4|3014.6|5358
1584372300000|2020-03-16 15:25:00|3050.1|3047.3|3050|3047.2|3074.1|3071.3|3044.1|3038.1|10748
1584372600000|2020-03-16 15:30:00|3050.1|3047.3|3025.9|3023.1|3070|3067.2|3024.8|3022|7488
1584372900000|2020-03-16 15:35:00|3026.4|3023.6|3039.4|3036.6|3063|3060.2|3023.9|3021.1|6707
1584373200000|2020-03-16 15:40:00|3039.9|3037.1|3034.4|3031.6|3047.5|3044.7|3021|3018.2|5339
1584373500000|2020-03-16 15:45:00|3034.9|3032.1|3031.3|3028.5|3049.8|3047|3028.9|3026.1|6287
1584373800000|2020-03-16 15:50:00|3031.8|3029|3034.8|3032|3040.8|3038|3024.3|3021.5|2409
1584374100000|2020-03-16 15:55:00|3035.3|3032.5|3026.3|3023.5|3047.8|3045|3010.8|3008|4721
1584374400000|2020-03-16 16:00:00|3027.3|3024.5|3012.4|3009.6|3037.8|3035|3008.9|3006.1|4735
1584374700000|2020-03-16 16:05:00|3012.3|3009.5|3003.9|3001.1|3013.9|3011.1|2999.3|2996.5|3118
1584375000000|2020-03-16 16:10:00|3003.3|3000.5|2992.8|2990|3018.9|3016.1|2982.8|2980|4792
1584375300000|2020-03-16 16:15:00|2992.3|2989.5|2980.8|2978|2993.8|2991|2975.3|2972.5|3918
1584375600000|2020-03-16 16:20:00|2980.3|2977.5|2960.9|2958.1|2993.8|2991|2960.9|2958.1|4446
1584375900000|2020-03-16 16:25:00|2960.8|2958|2954|2951.2|2980.4|2977.6|2953|2950.2|5981
1584376200000|2020-03-16 16:30:00|2953.9|2951.1|2971.5|2968.7|2976|2973.2|2953.5|2950.7|4783
1584376500000|2020-03-16 16:35:00|2972.4|2969.6|2970.4|2967.6|2986.5|2983.7|2958.4|2955.6|3908
1584376800000|2020-03-16 16:40:00|2970|2967.2|2960|2957.2|2974.4|2971.6|2959.4|2956.6|3045
1584377100000|2020-03-16 16:45:00|2959.4|2956.6|2948|2945.2|2967.5|2964.7|2945.9|2943.1|2947
1584377400000|2020-03-16 16:50:00|2947.9|2945.1|2942|2939.2|2951|2948.2|2940|2937.2|2923
1584377700000|2020-03-16 16:55:00|2941|2938.2|2943.1|2940.3|2945.1|2942.3|2926.1|2923.3|4465
1584378000000|2020-03-16 17:00:00|2944|2941.2|2938.1|2935.3|2952.1|2949.3|2933.1|2930.3|4328
1584378300000|2020-03-16 17:05:00|2938.5|2935.7|2933.5|2930.7|2944.1|2941.3|2928.1|2925.3|2549
1584378600000|2020-03-16 17:10:00|2933.1|2930.3|2953.1|2950.3|2962.1|2959.3|2929.5|2926.7|5306
1584378900000|2020-03-16 17:15:00|2953|2950.2|2953.2|2950.4|2957.1|2954.3|2942.2|2939.4|3091
1584379200000|2020-03-16 17:20:00|2954.6|2951.8|2964.2|2961.4|2966.6|2963.8|2946.6|2943.8|2445
1584379500000|2020-03-16 17:25:00|2963.6|2960.8|2952.2|2949.4|2968.1|2965.3|2951.2|2948.4|2637
1584379800000|2020-03-16 17:30:00|2951.2|2948.4|2932.2|2929.4|2958.2|2955.4|2932.1|2929.3|4552
1584380100000|2020-03-16 17:35:00|2933.2|2930.4|2929.1|2926.3|2939.7|2936.8|2922.1|2919.3|6405
1584380400000|2020-03-16 17:40:00|2929.6|2926.8|2916.1|2913.3|2931.6|2928.8|2912.6|2909.8|3192
1584380700000|2020-03-16 17:45:00|2916.2|2913.4|2902.2|2899.4|2917.1|2914.3|2901.2|2898.4|3069
1584381000000|2020-03-16 17:50:00|2902.1|2899.3|2893.2|2890.4|2919.1|2916.3|2892.7|2889.9|3542
1584381300000|2020-03-16 17:55:00|2892.7|2889.9|2911.3|2908.5|2916.3|2913.5|2892.3|2889.5|4987
1584381600000|2020-03-16 18:00:00|2910.8|2908|2916.4|2913.6|2918.4|2915.6|2898.4|2895.6|3792
1584381900000|2020-03-16 18:05:00|2916.9|2914.1|2912.5|2909.7|2928.4|2925.6|2910.4|2907.6|4865
1584382200000|2020-03-16 18:10:00|2912|2909.2|2922.5|2919.7|2924|2921.2|2906|2903.2|4697
1584382500000|2020-03-16 18:15:00|2922|2919.2|2932|2929.2|2941.5|2938.7|2912.1|2909.3|7237
1584382800000|2020-03-16 18:20:00|2931.5|2928.7|2925.5|2922.7|2948.4|2945.6|2913.5|2910.7|7025
1584383100000|2020-03-16 18:25:00|2926|2923.2|2910.7|2907.9|2938|2935.2|2878.5|2873.2|23876
1584383400000|2020-03-16 18:30:00|2911.7|2908.9|2937.5|2934.7|2937.6|2934.8|2899.6|2896.8|7677
1584383700000|2020-03-16 18:35:00|2936.6|2933.8|2916.6|2913.8|2939.1|2936.3|2908.1|2905.3|4059
1584384000000|2020-03-16 18:40:00|2916.5|2913.7|2916|2913.2|2918.6|2915.8|2906.5|2903.7|3263
1584384300000|2020-03-16 18:45:00|2916.1|2913.3|2919|2916.2|2923.5|2920.7|2913.5|2910.7|2056
1584384600000|2020-03-16 18:50:00|2919.5|2916.7|2913.5|2910.7|2921.5|2918.7|2911.6|2908.8|1969
1584384900000|2020-03-16 18:55:00|2913.6|2910.8|2930.1|2927.3|2937.5|2934.7|2910.5|2907.7|2340
1584385200000|2020-03-16 19:00:00|2929.6|2926.8|2933.6|2930.8|2936.5|2933.7|2922.6|2919.8|1556
1584385500000|2020-03-16 19:05:00|2933.1|2930.3|2936.1|2933.3|2942.1|2939.3|2931.1|2928.3|1714
1584385800000|2020-03-16 19:10:00|2936.2|2933.4|2936.1|2933.3|2940.6|2937.8|2928.6|2925.8|1723
1584386100000|2020-03-16 19:15:00|2935.6|2932.8|2944.6|2941.8|2945.6|2942.8|2934.1|2931.3|1220
1584386400000|2020-03-16 19:20:00|2945.1|2942.3|2947.6|2944.8|2952.8|2949.8|2940.1|2937.3|2028
1584386700000|2020-03-16 19:25:00|2948.1|2945.3|2922.6|2919.8|2948.1|2945.3|2922.6|2919.8|2261
1584387000000|2020-03-16 19:30:00|2923.6|2920.8|2906.1|2903.3|2925.2|2922.4|2904|2901.2|2432
1584387300000|2020-03-16 19:35:00|2906|2903.2|2909.6|2906.8|2909.6|2906.8|2894.6|2891.8|1871
1584387600000|2020-03-16 19:40:00|2910.1|2907.3|2913.1|2910.3|2916.7|2913.9|2901.7|2898.9|2597
1584387900000|2020-03-16 19:45:00|2912.7|2909.9|2907.7|2904.9|2918.7|2915.9|2904.7|2901.9|2548
1584388200000|2020-03-16 19:50:00|2906.7|2903.9|2896.7|2893.9|2910.7|2907.9|2894.2|2891.4|1525
1584388500000|2020-03-16 19:55:00|2897.2|2894.4|2897.7|2894.9|2903.7|2900.9|2895.7|2892.9|1676
1584388800000|2020-03-16 20:00:00|2897.2|2894.4|2897.2|2894.4|2911.7|2908.9|2892.3|2889.5|2128
1584389100000|2020-03-16 20:05:00|2896.7|2893.9|2892.2|2889.4|2898.2|2895.4|2886.7|2883.9|560
1584389400000|2020-03-16 20:10:00|2891.7|2888.9|2894.2|2891.4|2897.2|2894.4|2891.7|2888.9|389
1584389700000|2020-03-16 20:15:00|2894.3|2891.5|2893.2|2890.4|2896.8|2894|2890.8|2888|616
1584390000000|2020-03-16 20:20:00|2892.8|2890|2893.2|2890.4|2895.2|2892.4|2888.8|2886|949
1584390300000|2020-03-16 20:25:00|2892.2|2889.4|2891.2|2888.4|2892.2|2889.4|2885.7|2882.9|980
1584390600000|2020-03-16 20:30:00|2891.1|2888.3|2893.8|2891|2894.2|2891.4|2886.1|2883.3|998
1584390900000|2020-03-16 20:35:00|2893.7|2890.9|2894.6|2891.8|2896.7|2893.9|2892.2|2889.4|588
1584391200000|2020-03-16 20:40:00|2894.2|2891.4|2893.2|2890.4|2894.6|2891.8|2889.7|2886.9|364
1584391500000|2020-03-16 20:45:00|2893.7|2890.9|2912.2|2909.4|2912.2|2909.4|2884.7|2881.9|887
1584391800000|2020-03-16 20:50:00|2911.7|2908.9|2904.7|2901.9|2928.2|2925.4|2897.7|2894.9|1412
1584392100000|2020-03-16 20:55:00|2904.8|2902|2899.2|2896.4|2914.2|2911.4|2885.2|2882.3|1712
1584396000000|2020-03-16 22:00:00|2897.3|2887.3|2918.2|2915.4|2933.6|2930.8|2893.8|2887.3|828
1584396300000|2020-03-16 22:05:00|2918.6|2915.8|2918.6|2915.8|2941.6|2938.8|2914.6|2911.8|551
1584396600000|2020-03-16 22:10:00|2918.7|2915.9|2920.1|2917.3|2928.2|2925.4|2912.7|2909.4|407
1584396900000|2020-03-16 22:15:00|2919.6|2916.8|2932.1|2929.3|2935.8|2932.4|2918.2|2915.2|176
1584397200000|2020-03-16 22:20:00|2932.2|2929.4|2917.3|2913.3|2933.7|2929.4|2914.2|2911.4|285
1584397500000|2020-03-16 22:25:00|2917.8|2913.8|2924.2|2921.4|2926.7|2923.9|2916.2|2913.4|168
1584397800000|2020-03-16 22:30:00|2923.2|2920.4|2928.3|2925.5|2929.9|2925.9|2919.6|2916.8|519
1584398100000|2020-03-16 22:35:00|2928.8|2926|2919.2|2916.4|2932.8|2930|2918.8|2916|172
1584398400000|2020-03-16 22:40:00|2919.3|2916.5|2929.3|2926.5|2929.8|2927|2919.3|2916.5|135
1584398700000|2020-03-16 22:45:00|2929.2|2926.4|2933.3|2930.5|2933.8|2930.5|2928.2|2925.4|112
1584399000000|2020-03-16 22:50:00|2934.3|2931.5|2930.3|2927.5|2939.3|2936.5|2928.2|2922.4|326
1584399300000|2020-03-16 22:55:00|2931.3|2928.5|2935.3|2932.5|2938.3|2935.5|2931.3|2928.5|255
1584399600000|2020-03-16 23:00:00|2936.3|2933.5|2952.3|2949.5|2954.3|2951.5|2936.3|2932.9|497
1584399900000|2020-03-16 23:05:00|2953.8|2951|2953.8|2951|2958.2|2955.4|2947.8|2945|479
1584400200000|2020-03-16 23:10:00|2954.3|2951.5|2945.3|2942.5|2954.3|2951.5|2939.2|2936.4|327
1584400500000|2020-03-16 23:15:00|2945.2|2942.4|2956.2|2953.4|2956.3|2953.5|2941.8|2939|274
1584400800000|2020-03-16 23:20:00|2955.3|2952.5|2958.2|2955.4|2960.3|2957.5|2950.2|2947.4|393
1584401100000|2020-03-16 23:25:00|2958.3|2955.5|2958.3|2955.5|2959.3|2956.5|2951.7|2948.9|182
1584401400000|2020-03-16 23:30:00|2957.7|2954.9|2947.2|2944.4|2958.2|2955.4|2947.2|2944.4|171
1584401700000|2020-03-16 23:35:00|2947.7|2944.9|2949.8|2947|2955.2|2952.4|2946.8|2944|136
1584402000000|2020-03-16 23:40:00|2949.3|2946.5|2960.3|2957.5|2960.3|2957.5|2947.3|2944.5|156
1584402300000|2020-03-16 23:45:00|2959.8|2957|2950.3|2947.5|2964.3|2961.5|2950.3|2947.5|330
1584402600000|2020-03-16 23:50:00|2950.8|2948|2950.3|2947.5|2955.3|2952.5|2946.8|2944|225
1584402900000|2020-03-16 23:55:00|2950.8|2948|2944.8|2942|2952.8|2950|2944.8|2942|138
1584403200000|2020-03-17 00:00:00|2944.3|2941.5|2947.3|2944.5|2955.8|2953|2938.8|2936|1060
1584403500000|2020-03-17 00:05:00|2947.4|2944.6|2945.3|2942.5|2952.8|2950|2930.3|2927.5|1212
1584403800000|2020-03-17 00:10:00|2946.3|2943.5|2954.3|2951.5|2955.8|2953|2946.3|2943.5|639
1584404100000|2020-03-17 00:15:00|2955.8|2953|2964.3|2961.5|2964.3|2961.5|2950.8|2948|537
1584404400000|2020-03-17 00:20:00|2964.8|2962|2977.3|2974.5|2979.8|2977|2960.8|2958|840
1584404700000|2020-03-17 00:25:00|2976.3|2973.5|2971.8|2969|2977.3|2974.5|2966.3|2963.5|503
1584405000000|2020-03-17 00:30:00|2971.3|2968.5|2978.3|2975.5|2980.3|2977.5|2970.9|2968.1|596
1584405300000|2020-03-17 00:35:00|2978.8|2976|2981.8|2979|2984.3|2981.5|2971.8|2969|802
1584405600000|2020-03-17 00:40:00|2981.9|2979.1|2992.9|2990.1|2996.8|2994|2978.8|2976|756
1584405900000|2020-03-17 00:45:00|2992.8|2990|3001.3|2998.5|3005.9|3003.1|2991.8|2989|1217
1584406200000|2020-03-17 00:50:00|3000.8|2998|3010.8|3008|3025.4|3020.1|3000.8|2998|1554
1584406500000|2020-03-17 00:55:00|3009.8|3007|3017.3|3014.5|3022.9|3020.1|3003.8|3001|1482
1584406800000|2020-03-17 01:00:00|3016.8|3014|3034.3|3031.5|3051.7|3048.9|3016.8|3014|3771
1584407100000|2020-03-17 01:05:00|3035.3|3032.5|3003.3|3000.5|3041.8|3039|3001.8|2999|2258
1584407400000|2020-03-17 01:10:00|3002.8|3000|3010.3|3007.5|3013.3|3010.5|3000.3|2997.5|1360
1584407700000|2020-03-17 01:15:00|3010.8|3008|3026.3|3023.5|3027.3|3024.5|3010.3|3007.5|1053
1584408000000|2020-03-17 01:20:00|3026.2|3023.4|3039.3|3036.5|3041.4|3038.6|3017.8|3015|885
1584408300000|2020-03-17 01:25:00|3038.3|3035.5|3036.9|3034.1|3042.9|3040.1|3032.8|3030|779
1584408600000|2020-03-17 01:30:00|3037.4|3034.6|3039.9|3037.1|3040.4|3037.6|3031.9|3029.1|472
1584408900000|2020-03-17 01:35:00|3039.8|3037|3020.4|3017.6|3040.9|3038.1|3017.9|3015.1|1191
1584409200000|2020-03-17 01:40:00|3020.9|3018.1|3020.8|3018|3029.3|3026.5|3017.4|3014.6|779
1584409500000|2020-03-17 01:45:00|3019.7|3016.9|3006.8|3004|3020.3|3017.5|3006.3|3003.5|711
1584409800000|2020-03-17 01:50:00|3007.3|3004.5|3011.9|3009.1|3016.8|3014|3002.8|3000|1092
1584410100000|2020-03-17 01:55:00|3012.3|3009.5|2998.8|2996|3018.8|3016|2995.8|2993|904
1584410400000|2020-03-17 02:00:00|2998.3|2995.5|3001.8|2999|3013.8|3011|2997.8|2995|967
1584410700000|2020-03-17 02:05:00|3002.3|2999.5|2995.3|2992.5|3002.3|2999.5|2988.8|2986|1006
1584411000000|2020-03-17 02:10:00|2995.8|2993|2975.3|2972.5|2995.8|2993|2969.8|2967|1769
1584411300000|2020-03-17 02:15:00|2975.4|2972.6|2957.3|2954.5|2976.3|2973.5|2947.8|2945|1637
1584411600000|2020-03-17 02:20:00|2958.3|2955.5|2982.4|2979.6|2986.9|2984.1|2956.8|2954|1839
1584411900000|2020-03-17 02:25:00|2981.9|2979.1|2983.4|2980.6|2985.9|2983.1|2970.9|2968.1|845
1584412200000|2020-03-17 02:30:00|2983.9|2981.1|2987.9|2985.1|2995.9|2993.1|2978.4|2975.6|759
1584412500000|2020-03-17 02:35:00|2986.9|2984.1|2997.9|2995.1|3001.9|2999.1|2980.4|2977.6|669
1584412800000|2020-03-17 02:40:00|2997|2994.2|3011.5|3008.7|3012|3009.2|2997|2994.2|855
1584413100000|2020-03-17 02:45:00|3012|3009.2|3010|3007.2|3018|3015.2|3005|3002.2|709
1584413400000|2020-03-17 02:50:00|3009|3006.2|2996|2993.2|3011|3008.2|2990|2987.2|830
1584413700000|2020-03-17 02:55:00|2995.5|2992.7|2992.5|2989.7|3003|3000.2|2991|2988.2|764
1584414000000|2020-03-17 03:00:00|2991.5|2988.7|2999|2996.2|2999.5|2996.7|2991.5|2988.7|748
1584414300000|2020-03-17 03:05:00|2999.5|2996.7|3003.5|3000.7|3012|3009.2|2999|2996.2|581
1584414600000|2020-03-17 03:10:00|3003|3000.2|2995.9|2993.1|3003|3000.2|2993.4|2990.6|839
1584414900000|2020-03-17 03:15:00|2995.4|2992.6|2996.9|2994.1|2997.4|2994.6|2984.9|2982.1|552
1584415200000|2020-03-17 03:20:00|2997|2994.2|2998.9|2996.1|3001.4|2998.6|2993.4|2990.6|328
1584415500000|2020-03-17 03:25:00|2998.8|2996|3008.9|3006.1|3009.4|3006.6|2997.9|2995.1|473
1584415800000|2020-03-17 03:30:00|3009.9|3007.1|3005.9|3003.1|3012.4|3009.6|3005.4|3002.6|371
1584416100000|2020-03-17 03:35:00|3006.4|3003.6|3006.4|3003.6|3014.9|3012.1|3005.9|3003.1|402
1584416400000|2020-03-17 03:40:00|3006.9|3004.1|3010.4|3007.6|3011.4|3008.6|3004.9|3002.1|271
1584416700000|2020-03-17 03:45:00|3010.9|3008.1|3008.9|3006.1|3012.9|3010.1|3007.9|3005.1|263
1584417000000|2020-03-17 03:50:00|3009.4|3006.6|3011.9|3009.1|3012.9|3010.1|3007.9|3005.1|254
1584417300000|2020-03-17 03:55:00|3010.9|3008.1|3019.5|3016.7|3020.5|3017.7|3008.9|3006.1|568
1584417600000|2020-03-17 04:00:00|3019|3016.2|3015|3012.2|3019.9|3017.1|3011.5|3008.7|317
1584417900000|2020-03-17 04:05:00|3014.9|3012.1|3009|3006.2|3023.4|3017.7|3008.4|3005.6|596
1584418200000|2020-03-17 04:10:00|3008.9|3006.1|3017|3014.2|3019|3016.2|3004.4|3001.6|713
1584418500000|2020-03-17 04:15:00|3016.9|3014.1|3014.9|3012.1|3017.9|3015.1|3006.9|3004.1|514
1584418800000|2020-03-17 04:20:00|3014.4|3011.6|3010.9|3008.1|3017.4|3014.6|3009.9|3007.1|269
1584419100000|2020-03-17 04:25:00|3010.8|3008|3009.9|3007.1|3013.9|3011.1|3008.8|3006|279
1584419400000|2020-03-17 04:30:00|3008.9|3006.1|3000.9|2998.1|3010.4|3007.6|2995.9|2993.1|717
1584419700000|2020-03-17 04:35:00|3001|2998.2|3013.9|3011.1|3016.4|3013.6|3000.9|2998.1|418
1584420000000|2020-03-17 04:40:00|3014|3011.2|3016.9|3014.1|3019.4|3016.6|3013.9|3011.1|322
1584420300000|2020-03-17 04:45:00|3017|3014.2|3020.4|3017.6|3026.9|3024.1|3017|3014.2|535
1584420600000|2020-03-17 04:50:00|3020.9|3018.1|3033.9|3031.1|3034.9|3032.1|3020|3017.2|522
1584420900000|2020-03-17 04:55:00|3033.5|3030.7|3033.9|3031.1|3035.5|3032.7|3025|3022.2|385
1584421200000|2020-03-17 05:00:00|3032.9|3030.1|3026.9|3024.1|3033.9|3031.1|3026.5|3023.7|432
1584421500000|2020-03-17 05:05:00|3026.4|3023.6|3029.9|3027.1|3032|3029.2|3025|3022.2|356
1584421800000|2020-03-17 05:10:00|3028.9|3026.1|3022.9|3020.1|3029.9|3027.1|3019.9|3017.1|476
1584422100000|2020-03-17 05:15:00|3023.4|3020.6|3023.9|3021.1|3028.4|3025.6|3019.9|3017.1|387
1584422400000|2020-03-17 05:20:00|3022.9|3020.1|3025.9|3023.1|3029.9|3027.1|3022.4|3019.6|376
1584422700000|2020-03-17 05:25:00|3025.8|3023|3015|3012.2|3025.9|3023.1|3010.9|3008.1|779
1584423000000|2020-03-17 05:30:00|3016|3013.2|3012.4|3009.6|3016|3013.2|3005|3002.2|819
1584423300000|2020-03-17 05:35:00|3012|3009.2|3010.9|3008.1|3012|3009.2|3002.4|2999.6|840
1584423600000|2020-03-17 05:40:00|3010|3007.2|3016.4|3013.6|3018.4|3015.6|3004|3001.2|624
1584423900000|2020-03-17 05:45:00|3015.9|3013.1|3012|3009.2|3019|3016.2|3008|3005.2|379
1584424200000|2020-03-17 05:50:00|3012.5|3009.7|3013|3010.2|3014.9|3012.1|3006.4|3003.6|458
1584424500000|2020-03-17 05:55:00|3012.9|3010.1|3029|3026.2|3030|3027.2|3011|3008.2|745
1584424800000|2020-03-17 06:00:00|3029.5|3026.7|3024.5|3021.7|3030|3027.2|3018.5|3015.7|366
1584425100000|2020-03-17 06:05:00|3025|3022.2|3017|3014.2|3025|3022.2|3010|3007.2|386
1584425400000|2020-03-17 06:10:00|3017.5|3014.7|3018.5|3015.7|3025|3022.2|3015|3012.2|279
1584425700000|2020-03-17 06:15:00|3018|3015.2|3023|3020.2|3024|3021.2|3015.5|3012.7|214
1584426000000|2020-03-17 06:20:00|3022.5|3019.7|3019|3016.2|3026.5|3023.7|3019|3016.2|237
1584426300000|2020-03-17 06:25:00|3018.5|3015.7|3014.5|3011.7|3022|3019.2|3013.1|3010.3|245
1584426600000|2020-03-17 06:30:00|3015|3012.2|3007.1|3004.3|3015.5|3012.7|3007.1|3004.3|383
1584426900000|2020-03-17 06:35:00|3007.6|3003.6|3017|3014.2|3017|3014.2|3002.5|2999.7|479
1584427200000|2020-03-17 06:40:00|3016.5|3013.7|3013|3010.2|3017|3014.2|3008.5|3005.7|376
1584427500000|2020-03-17 06:45:00|3013.5|3010.7|3019.5|3016.7|3019.5|3016.7|3010.5|3007.7|224
1584427800000|2020-03-17 06:50:00|3019.1|3016.3|3022.5|3019.7|3024|3021.2|3017|3014.2|353
1584428100000|2020-03-17 06:55:00|3022|3019.2|3021.1|3018.3|3023.5|3020.7|3020|3017.2|204
1584428400000|2020-03-17 07:00:00|3022|3019.2|3032.1|3029.3|3037.1|3034.3|3020|3017.2|865
1584428700000|2020-03-17 07:05:00|3031.6|3028.8|3030.1|3027.3|3035.1|3032.3|3030|3027.2|320
1584429000000|2020-03-17 07:10:00|3030|3027.2|3033.6|3030.8|3035.1|3032.3|3027|3024.2|364
1584429300000|2020-03-17 07:15:00|3033.1|3030.3|3042.6|3039.8|3045.1|3042.3|3033|3030.2|614
1584429600000|2020-03-17 07:20:00|3042.5|3039.7|3044.6|3041.8|3051.1|3048.3|3041.6|3038.8|707
1584429900000|2020-03-17 07:25:00|3044.5|3041.7|3032.6|3029.8|3044.5|3041.7|3032.6|3029.8|468
1584430200000|2020-03-17 07:30:00|3032.1|3029.3|3039.2|3036.4|3041.2|3038.4|3028.1|3025.3|734
1584430500000|2020-03-17 07:35:00|3039.1|3036.3|3040.6|3037.8|3046.2|3043.4|3033.6|3030.8|409
1584430800000|2020-03-17 07:40:00|3040.1|3037.3|3035.1|3032.3|3041.6|3038.8|3034.1|3031.3|269
1584431100000|2020-03-17 07:45:00|3034.6|3031.8|3039.2|3036.4|3040.1|3037.3|3034.6|3031.8|248
1584431400000|2020-03-17 07:50:00|3040.1|3037.3|3046.1|3043.3|3046.1|3043.3|3039.6|3036.8|985
1584431700000|2020-03-17 07:55:00|3045.6|3042.8|3050.7|3047.9|3054.2|3051.4|3045.1|3042.3|1211
1584432000000|2020-03-17 08:00:00|3050.2|3047.4|3050.2|3047.4|3060.2|3057.4|3046.2|3043.4|1126
1584432300000|2020-03-17 08:05:00|3050.3|3047.5|3035.2|3032.4|3054.2|3051.4|3032.7|3029.9|1849
1584432600000|2020-03-17 08:10:00|3034.3|3031.5|3041.2|3038.4|3042.2|3039.4|3033.2|3030.4|695
1584432900000|2020-03-17 08:15:00|3040.2|3037.4|3028.2|3025.4|3045.3|3042.5|3026.3|3023.5|657
1584433200000|2020-03-17 08:20:00|3027.7|3024.9|3016.2|3013.4|3030.7|3027.9|3008.3|3005.5|2162
1584433500000|2020-03-17 08:25:00|3016.3|3013.5|3012.3|3009.5|3019.7|3016.9|3003.7|3000.9|2106
1584433800000|2020-03-17 08:30:00|3012.8|3010|2997.3|2994.5|3015.3|3012.5|2988.3|2985.5|2081
1584434100000|2020-03-17 08:35:00|2997.2|2994.4|2986.3|2983.5|2999.8|2997|2977.8|2975|1519
1584434400000|2020-03-17 08:40:00|2985.3|2982.5|2978.3|2975.5|2991.2|2988.4|2965.3|2962.5|2034
1584434700000|2020-03-17 08:45:00|2978.2|2975.4|2969.3|2966.5|2981.3|2978.5|2967.3|2964.5|1298
1584435000000|2020-03-17 08:50:00|2968.3|2965.5|2960.3|2957.5|2969.3|2966.5|2952.3|2949.5|1982
1584435300000|2020-03-17 08:55:00|2960.2|2957.4|2939.3|2936.5|2960.2|2957.4|2932.3|2929.5|2172
1584435600000|2020-03-17 09:00:00|2939.2|2936.4|2958.3|2955.5|2962.8|2960|2927.3|2924.5|2301
1584435900000|2020-03-17 09:05:00|2959.3|2956.5|2939.8|2937|2961.3|2958.5|2936.3|2933.5|1401
1584436200000|2020-03-17 09:10:00|2940.3|2937.5|2953.3|2950.5|2953.3|2950.5|2934.8|2932|1020
1584436500000|2020-03-17 09:15:00|2953.8|2951|2948.3|2945.5|2958.8|2956|2943.3|2940.5|1925
1584436800000|2020-03-17 09:20:00|2948.2|2945.4|2945.7|2942.9|2952.8|2950|2934.7|2931.9|1147
1584437100000|2020-03-17 09:25:00|2945.2|2942.4|2942.7|2939.9|2951.3|2948.5|2936.2|2933.4|1081
1584437400000|2020-03-17 09:30:00|2942.2|2939.4|2909.7|2906.9|2942.2|2939.4|2905.2|2902.4|2671
1584437700000|2020-03-17 09:35:00|2910.2|2907.4|2915.8|2913|2917.3|2914.5|2899.2|2896.4|1872
1584438000000|2020-03-17 09:40:00|2916.3|2913.5|2921.3|2918.5|2926.3|2923.5|2912.3|2909.5|1038
1584438300000|2020-03-17 09:45:00|2920.8|2918|2935.3|2932.5|2943.7|2940.9|2913.3|2910.5|1869
1584438600000|2020-03-17 09:50:00|2935.8|2933|2923.8|2921|2940.3|2937.5|2911.3|2908.5|1018
1584438900000|2020-03-17 09:55:00|2924.3|2921.5|2921.3|2918.5|2929.3|2926.5|2913.3|2910.5|1073
1584439200000|2020-03-17 10:00:00|2920.8|2918|2942.3|2939.5|2947.3|2944.5|2908.8|2906|1415
1584439500000|2020-03-17 10:05:00|2942.4|2939.6|2940.8|2938|2945.3|2942.5|2936.3|2933.5|744
1584439800000|2020-03-17 10:10:00|2941.3|2938.5|2953.3|2950.5|2955.8|2953|2940.3|2937.5|968
1584440100000|2020-03-17 10:15:00|2952.8|2950|2948.3|2945.5|2956.3|2953.5|2940.3|2937.5|1076
1584440400000|2020-03-17 10:20:00|2947.8|2945|2955.8|2953|2959.9|2957.1|2941.3|2938.5|1326
1584440700000|2020-03-17 10:25:00|2955.3|2952.5|2949.4|2946.6|2960.9|2958.1|2946.4|2943.6|958
1584441000000|2020-03-17 10:30:00|2950.3|2947.5|2944.4|2941.6|2950.3|2947.5|2939.3|2936.5|755
1584441300000|2020-03-17 10:35:00|2944.9|2942.1|2944.8|2942|2958.3|2955.5|2940.4|2937.6|853
1584441600000|2020-03-17 10:40:00|2944.3|2941.5|2942.9|2940.1|2953.4|2950.6|2936.3|2933.5|1019
1584441900000|2020-03-17 10:45:00|2943.4|2940.6|2953.4|2950.6|2956.4|2953.6|2940.4|2937.6|826
1584442200000|2020-03-17 10:50:00|2953.9|2951.1|2962.8|2960|2965.4|2962.6|2944.4|2941.6|1261
1584442500000|2020-03-17 10:55:00|2963.4|2960.6|2973.3|2970.5|2974.8|2972|2957.4|2954.6|1740
1584442800000|2020-03-17 11:00:00|2973.4|2970.6|2963.4|2960.6|2974.4|2971.6|2955.4|2952.6|1146
1584443100000|2020-03-17 11:05:00|2964.3|2961.5|2978.4|2975.6|2981.4|2978.6|2959.4|2956.6|1486
1584443400000|2020-03-17 11:10:00|2979.3|2976.5|2972.3|2969.5|2983.3|2980.5|2964.4|2961.6|1526
1584443700000|2020-03-17 11:15:00|2971.8|2969|2972.8|2970|2973.3|2970.5|2963.8|2961|800
1584444000000|2020-03-17 11:20:00|2973.3|2970.5|2976.8|2974|2977.3|2974.5|2954.9|2952.1|2122
1584444300000|2020-03-17 11:25:00|2976.3|2973.5|2947.4|2944.6|2977.3|2974.5|2945.4|2942.6|1449
1584444600000|2020-03-17 11:30:00|2947.3|2944.5|2935.4|2932.6|2950.4|2947.6|2934.4|2931.6|1509
1584444900000|2020-03-17 11:35:00|2935.9|2933.1|2951.4|2948.6|2955.9|2953.1|2934.4|2931.6|1355
1584445200000|2020-03-17 11:40:00|2951.9|2949.1|2944.4|2941.6|2957.4|2954.6|2940.4|2937.6|1043
1584445500000|2020-03-17 11:45:00|2945.4|2942.6|2947.4|2944.6|2953.3|2950.5|2939.4|2936.6|1391
1584445800000|2020-03-17 11:50:00|2947.9|2945.1|2942.4|2939.6|2954.9|2952.1|2940.4|2937.6|901
1584446100000|2020-03-17 11:55:00|2942.3|2939.5|2922.4|2919.6|2942.4|2939.6|2917.4|2914.6|1727
1584446400000|2020-03-17 12:00:00|2922.9|2920.1|2911.4|2908.6|2927.4|2924.6|2904.4|2901.6|3438
1584446700000|2020-03-17 12:05:00|2911.3|2908.5|2911.5|2908.7|2922.5|2919.7|2895.4|2892.6|2678
1584447000000|2020-03-17 12:10:00|2911.4|2908.6|2922.5|2919.7|2926.9|2924.1|2910.4|2907.6|1854
1584447300000|2020-03-17 12:15:00|2922|2919.2|2929.5|2926.7|2929.9|2927.1|2914.5|2911.7|1501
1584447600000|2020-03-17 12:20:00|2929.9|2927.1|2923.5|2920.7|2931.4|2928.6|2917.4|2914.6|1286
1584447900000|2020-03-17 12:25:00|2924|2921.2|2911|2908.2|2924.5|2921.7|2909.5|2906.7|967
1584448200000|2020-03-17 12:30:00|2911.5|2908.7|2909.5|2906.7|2917|2914.2|2900.5|2897.7|1765
1584448500000|2020-03-17 12:35:00|2909|2906.2|2909.5|2906.7|2917|2914.2|2904.5|2901.7|1546
1584448800000|2020-03-17 12:40:00|2909.4|2906.6|2884.5|2881.7|2912.5|2909.7|2882|2879.2|3048
1584449100000|2020-03-17 12:45:00|2884.4|2881.6|2889.4|2886.6|2890.4|2887.6|2879.4|2876.6|3208
1584449400000|2020-03-17 12:50:00|2888.4|2885.6|2897.4|2894.6|2899.3|2896.5|2877.4|2874.6|2750
1584449700000|2020-03-17 12:55:00|2897.3|2894.5|2900.8|2898|2910.3|2907.5|2889.8|2887|3223
1584450000000|2020-03-17 13:00:00|2900.3|2897.5|2921.8|2919|2923.8|2921|2888.3|2885.5|6457
1584450300000|2020-03-17 13:05:00|2922.3|2919.5|2916.3|2913.5|2932.3|2929.5|2913.3|2910.5|3235
1584450600000|2020-03-17 13:10:00|2917.3|2914.5|2888.4|2885.6|2918.3|2915.5|2885.4|2882.6|3427
1584450900000|2020-03-17 13:15:00|2888.3|2885.5|2887.3|2884.5|2899.4|2896|2883.3|2880.5|3687
1584451200000|2020-03-17 13:20:00|2886.8|2884|2891.2|2888.4|2896.3|2893.5|2884.3|2881.5|2232
1584451500000|2020-03-17 13:25:00|2890.7|2887.9|2904.3|2901.5|2906.3|2903.5|2886.2|2883.4|2961
1584451800000|2020-03-17 13:30:00|2903.8|2901|2897.2|2894.4|2916.3|2913.5|2892.3|2889.5|4948
1584452100000|2020-03-17 13:35:00|2897.3|2894.5|2885.1|2882.3|2900.3|2897.5|2884.1|2881.3|7383
1584452400000|2020-03-17 13:40:00|2884.1|2881.3|2871.6|2868.8|2895.1|2892.3|2871.1|2868.3|5541
1584452700000|2020-03-17 13:45:00|2871.7|2868.9|2893.1|2890.3|2901.1|2898.3|2871.7|2868.9|4906
1584453000000|2020-03-17 13:50:00|2892.6|2889.8|2875.1|2872.3|2894.1|2891.3|2875.1|2872.3|3166
1584453300000|2020-03-17 13:55:00|2876.1|2873.3|2881.1|2878.3|2894.1|2891.3|2874.1|2871.3|3947
1584453600000|2020-03-17 14:00:00|2880.1|2877.3|2888.2|2885.4|2891.1|2888.3|2871.2|2868.4|2897
1584453900000|2020-03-17 14:05:00|2889.2|2886.4|2914.2|2911.4|2922.2|2919.4|2888.7|2885.9|6181
1584454200000|2020-03-17 14:10:00|2913.7|2910.9|2921.2|2918.4|2927.2|2924.4|2910.2|2907.4|3081
1584454500000|2020-03-17 14:15:00|2922.2|2919.4|2902.2|2899.4|2925.2|2922.4|2901.2|2898.3|3794
1584454800000|2020-03-17 14:20:00|2902.7|2899.9|2898.2|2895.4|2910.2|2907.4|2897.7|2894.9|2503
1584455100000|2020-03-17 14:25:00|2897.7|2894.9|2917.7|2914.9|2925.2|2922.4|2896.2|2893.4|2720
1584455400000|2020-03-17 14:30:00|2918.7|2915.9|2912.2|2909.4|2936.7|2933.9|2912.2|2909.4|3967
1584455700000|2020-03-17 14:35:00|2913.2|2910.4|2912.2|2909.4|2926.3|2923.5|2910.2|2907.4|3903
1584456000000|2020-03-17 14:40:00|2912.3|2909.5|2916.3|2913.5|2919.3|2916.5|2892.8|2890|4220
1584456300000|2020-03-17 14:45:00|2916.8|2914|2917.3|2914.5|2923.3|2920.5|2900.2|2897.4|5620
1584456600000|2020-03-17 14:50:00|2918.2|2915.4|2902.3|2899.5|2920.2|2917.4|2896.3|2893.5|3854
1584456900000|2020-03-17 14:55:00|2902.2|2899.4|2900.2|2897.4|2909.2|2906.4|2893.2|2890.4|3291
1584457200000|2020-03-17 15:00:00|2899.2|2896.4|2913.2|2910.4|2921.2|2918.4|2888.2|2885.4|4555
1584457500000|2020-03-17 15:05:00|2912.7|2909.9|2919.2|2916.4|2922.2|2919.4|2910.2|2907.4|2226
1584457800000|2020-03-17 15:10:00|2918.7|2915.9|2943.2|2940.4|2949.1|2946.3|2917.2|2914.4|5482
1584458100000|2020-03-17 15:15:00|2942.3|2939.5|2939.7|2936.9|2944.2|2941.4|2928.7|2925.9|2902
1584458400000|2020-03-17 15:20:00|2940.3|2937.5|2919.7|2916.9|2944.7|2941.9|2912.2|2909.4|4223
1584458700000|2020-03-17 15:25:00|2919.3|2916.5|2930.2|2927.4|2938.7|2935.9|2917.2|2914.4|2442
1584459000000|2020-03-17 15:30:00|2929.7|2926.9|2917.8|2915|2940.3|2937.5|2909.3|2906.5|3344
1584459300000|2020-03-17 15:35:00|2917.3|2914.5|2899.3|2896.5|2917.8|2915|2898.2|2895.4|2990
1584459600000|2020-03-17 15:40:00|2898.8|2896|2915.3|2912.5|2924.2|2921.4|2898.3|2895.5|3048
1584459900000|2020-03-17 15:45:00|2915.8|2913|2920.2|2917.4|2925.2|2922.4|2910.3|2907.5|2204
1584460200000|2020-03-17 15:50:00|2919.3|2916.5|2928.3|2925.5|2934.3|2931.5|2916.3|2913.5|2859
1584460500000|2020-03-17 15:55:00|2928.8|2926|2925.8|2923|2931.3|2928.5|2912.8|2910|2293
1584460800000|2020-03-17 16:00:00|2926.3|2923.5|2937.8|2935|2946.8|2944|2916.8|2914|3380
1584461100000|2020-03-17 16:05:00|2938.3|2935.5|2945.3|2942.5|2947.3|2944.5|2927.3|2924.5|3289
1584461400000|2020-03-17 16:10:00|2947.3|2944.5|2967.8|2965|2969.3|2966.5|2940.8|2938|4433
1584461700000|2020-03-17 16:15:00|2967.3|2964.5|2957.3|2954.5|2968.8|2966|2949.4|2946.6|5364
1584462000000|2020-03-17 16:20:00|2957.4|2954.6|2923.3|2920.5|2965.3|2962.5|2922.3|2919.5|5345
1584462300000|2020-03-17 16:25:00|2923.8|2921|2890.4|2887.6|2924.8|2922|2887.4|2884.6|7985
1584462600000|2020-03-17 16:30:00|2889.9|2887.1|2900.3|2897.5|2903.4|2900.6|2887.4|2884.6|3006
1584462900000|2020-03-17 16:35:00|2899.4|2896.6|2897.4|2894.6|2903.5|2900.7|2893.3|2890.5|3121
1584463200000|2020-03-17 16:40:00|2897.5|2894.7|2903.9|2901.1|2905.5|2902.7|2895.4|2892.6|2361
1584463500000|2020-03-17 16:45:00|2904.4|2901.6|2883.3|2880.5|2908.4|2905.6|2881.3|2878.5|3267
1584463800000|2020-03-17 16:50:00|2883.4|2880.6|2857.3|2854.5|2883.4|2880.6|2853.3|2850.5|6476
1584464100000|2020-03-17 16:55:00|2857.4|2854.6|2846.3|2843.5|2864.3|2861.5|2843.3|2840.5|3006
1584464400000|2020-03-17 17:00:00|2846.4|2843.6|2855.4|2852.6|2866.8|2864|2838.9|2836|6098
1584464700000|2020-03-17 17:05:00|2855.9|2853.1|2849.4|2846.6|2861.4|2858.6|2844.4|2841.6|3481
1584465000000|2020-03-17 17:10:00|2848.9|2846.1|2824.4|2821.6|2848.9|2846.1|2822.4|2819.6|5035
1584465300000|2020-03-17 17:15:00|2823.9|2821.1|2841.4|2838.6|2843.4|2840.6|2821.3|2818.5|4543
1584465600000|2020-03-17 17:20:00|2841.9|2839.1|2855.4|2852.6|2856|2852.6|2836.5|2833.7|2964
1584465900000|2020-03-17 17:25:00|2854.9|2852.1|2859.4|2856.6|2863.4|2860.6|2849.4|2846.6|2454
1584466200000|2020-03-17 17:30:00|2858.9|2856.1|2860.4|2857.6|2865.5|2862.7|2846.4|2843.6|4031
1584466500000|2020-03-17 17:35:00|2859.9|2857.1|2847.3|2844.5|2860.4|2857.6|2842.8|2840|5191
1584466800000|2020-03-17 17:40:00|2846.3|2843.5|2820.3|2817.5|2848.3|2845.5|2817.3|2814.5|6046
1584467100000|2020-03-17 17:45:00|2819.3|2816.5|2824.3|2821.5|2831.3|2828.5|2817.3|2814.5|2724
1584467400000|2020-03-17 17:50:00|2825.3|2822.5|2824.3|2821.5|2840.3|2837.5|2823.8|2821|2780
1584467700000|2020-03-17 17:55:00|2823.8|2821|2813.3|2810.5|2832.3|2829.5|2811.3|2808.5|2734
1584468000000|2020-03-17 18:00:00|2812.3|2809.5|2801.3|2798.5|2816.3|2813.5|2800.3|2797.5|4570
1584468300000|2020-03-17 18:05:00|2800.3|2797.5|2821.3|2818.5|2826.8|2824|2800.3|2797.5|3343
1584468600000|2020-03-17 18:10:00|2822.3|2819.5|2816.3|2813.5|2828.3|2825.5|2805.3|2802.5|5246
1584468900000|2020-03-17 18:15:00|2815.8|2813|2814.3|2811.5|2824.3|2821.5|2809.3|2806.5|4292
1584469200000|2020-03-17 18:20:00|2815.3|2812.5|2781.8|2779|2817.3|2814.5|2781.8|2779|9709
1584469500000|2020-03-17 18:25:00|2782.2|2779.4|2736.4|2733.6|2784.2|2781.4|2725.2|2722.4|24692
1584469800000|2020-03-17 18:30:00|2737.4|2734.6|2748.3|2745.5|2762.4|2759.6|2735.3|2732.5|6545
1584470100000|2020-03-17 18:35:00|2747.3|2744.5|2744.3|2741.5|2750.3|2747.5|2739.3|2736.5|2974
1584470400000|2020-03-17 18:40:00|2744.4|2741.6|2750.3|2747.5|2752.3|2749.5|2739.3|2736.5|2289
1584470700000|2020-03-17 18:45:00|2749.3|2746.5|2743.3|2740.5|2752.3|2749.5|2738.8|2736|2492
1584471000000|2020-03-17 18:50:00|2742.3|2739.5|2727.2|2724.4|2745.3|2742.5|2722.2|2717.3|3641
1584471300000|2020-03-17 18:55:00|2728.2|2725.4|2735.1|2732.3|2736.2|2733.4|2720.2|2717.4|3973
1584471600000|2020-03-17 19:00:00|2735.2|2732.4|2732.6|2729.8|2738.2|2735.4|2730.1|2727.3|2087
1584471900000|2020-03-17 19:05:00|2732.7|2729.9|2739.2|2736.4|2745.2|2742.4|2731.1|2728.3|1689
1584472200000|2020-03-17 19:10:00|2739.7|2736.9|2755.7|2752.9|2757.2|2754.4|2738.7|2735.9|1939
1584472500000|2020-03-17 19:15:00|2755.2|2752.4|2756.2|2753.4|2760.2|2757.4|2750.2|2747.4|1190
1584472800000|2020-03-17 19:20:00|2756.3|2753.5|2745.2|2742.4|2758.3|2755.5|2744.2|2741.4|1372
1584473100000|2020-03-17 19:25:00|2746.2|2743.4|2717.1|2714.3|2748.2|2745.4|2714.2|2711.4|1838
1584473400000|2020-03-17 19:30:00|2716.7|2713.9|2736.1|2733.3|2736.2|2733.4|2715.1|2712.3|1127
1584473700000|2020-03-17 19:35:00|2736.2|2733.4|2742.2|2739.4|2749.2|2746.4|2736.1|2733.3|1085
1584474000000|2020-03-17 19:40:00|2743.2|2740.4|2740.2|2737.4|2746.2|2743.4|2738.2|2735.4|797
1584474300000|2020-03-17 19:45:00|2739.2|2736.4|2738.7|2735.9|2743.2|2740.4|2723.2|2720.4|2166
1584474600000|2020-03-17 19:50:00|2737.7|2734.9|2744.2|2741.4|2744.2|2741.4|2727.1|2724.3|1780
1584474900000|2020-03-17 19:55:00|2744.6|2741.8|2731.3|2728.5|2747.2|2744.4|2730.2|2727.4|1034
1584475200000|2020-03-17 20:00:00|2732.2|2729.4|2729.2|2726.4|2732.3|2729.5|2725.2|2722.4|1059
1584475500000|2020-03-17 20:05:00|2730.2|2727.4|2717.2|2714.4|2730.2|2727.4|2716.2|2713.4|725
1584475800000|2020-03-17 20:10:00|2718.2|2715.4|2725.7|2722.9|2727.2|2724.4|2706.2|2703.4|1460
1584476100000|2020-03-17 20:15:00|2726.2|2723.4|2725.2|2722.4|2736.3|2733.5|2724.2|2721.4|808
1584476400000|2020-03-17 20:20:00|2724.8|2722|2728.2|2725.4|2730.2|2727.4|2722.2|2719.4|302
1584476700000|2020-03-17 20:25:00|2727.7|2724.9|2726.2|2723.4|2731.2|2728.4|2725.7|2722.9|279
1584477000000|2020-03-17 20:30:00|2725.7|2722.9|2724.3|2721.5|2731.9|2728.5|2721.3|2718.5|684
1584477300000|2020-03-17 20:35:00|2725.3|2722.5|2722.8|2720|2725.3|2722.5|2717.8|2714.4|297
1584477600000|2020-03-17 20:40:00|2722.7|2719.9|2724.8|2722|2725.3|2722.5|2718.8|2716|387
1584477900000|2020-03-17 20:45:00|2724.3|2721.5|2721.3|2718.5|2725.9|2721.5|2718.3|2715.4|290
1584478200000|2020-03-17 20:50:00|2721.8|2719|2724.4|2721.6|2725.5|2722.7|2719.8|2716.9|1151
1584478500000|2020-03-17 20:55:00|2723.9|2721.1|2725|2715|2726|2722.6|2719.9|2715|838
1584482400000|2020-03-17 22:00:00|2732.6|2728.6|2706.5|2703.7|2732.6|2729.7|2700.4|2697.1|773
1584482700000|2020-03-17 22:05:00|2707|2704.2|2710.5|2707.7|2717.1|2713.7|2707|2704.2|279
1584483000000|2020-03-17 22:10:00|2711.5|2708.7|2719.5|2716.7|2720.5|2717.7|2711|2708.2|104
1584483300000|2020-03-17 22:15:00|2720|2717.2|2726|2723.2|2728.5|2725.7|2719.5|2716.6|207
1584483600000|2020-03-17 22:20:00|2726.5|2723.7|2727|2724.2|2727.5|2724.7|2720.5|2717.7|162
1584483900000|2020-03-17 22:25:00|2727.5|2724.7|2759.5|2756.7|2759.5|2756.7|2727.5|2724.7|828
1584484200000|2020-03-17 22:30:00|2759|2756.2|2750|2747.2|2759.6|2756.7|2740|2737.2|318
1584484500000|2020-03-17 22:35:00|2749.5|2746.7|2755|2752.2|2758.5|2755.7|2746|2743.2|370
1584484800000|2020-03-17 22:40:00|2755.5|2752.7|2742.1|2739.3|2757|2754.2|2740|2737.2|198
1584485100000|2020-03-17 22:45:00|2742.5|2739.7|2731|2728.2|2750|2747.2|2723|2720.2|697
1584485400000|2020-03-17 22:50:00|2731.5|2728.7|2720.5|2717.7|2742.5|2739.7|2719|2716.2|485
1584485700000|2020-03-17 22:55:00|2719.5|2716.7|2729.5|2726.7|2732.6|2729.6|2715.5|2712.7|509
1584486000000|2020-03-17 23:00:00|2730|2727.2|2725.5|2722.7|2740.5|2737.7|2721.5|2718.7|237
1584486300000|2020-03-17 23:05:00|2725|2722.2|2720|2717.2|2728.6|2725.7|2715.5|2712.7|102
1584486600000|2020-03-17 23:10:00|2719.5|2716.7|2726|2723.2|2729|2726.2|2712.5|2709.7|221
1584486900000|2020-03-17 23:15:00|2726.5|2723.7|2738.5|2735.7|2742.5|2739.7|2724.5|2721.7|184
1584487200000|2020-03-17 23:20:00|2737.5|2734.7|2724.1|2721.3|2739|2736.2|2724|2721.2|122
1584487500000|2020-03-17 23:25:00|2725|2722.2|2725.5|2722.7|2729.7|2726.2|2719.5|2716.7|200
1584487800000|2020-03-17 23:30:00|2725.1|2722.3|2723.6|2720.8|2730.1|2727.2|2722.5|2719.2|102
1584488100000|2020-03-17 23:35:00|2724|2721.2|2718|2715.2|2725.7|2722.8|2714.5|2711.7|220
1584488400000|2020-03-17 23:40:00|2717.6|2714.8|2718.5|2715.7|2722.5|2719.7|2715.5|2712.7|112
1584488700000|2020-03-17 23:45:00|2716.5|2713.7|2705.4|2702.6|2721.5|2718.7|2700.4|2697.5|1170
1584489000000|2020-03-17 23:50:00|2705.9|2703.1|2676|2673.2|2706.4|2703.6|2663|2657.6|1141
1584489300000|2020-03-17 23:55:00|2675|2672.2|2693.4|2690.6|2693.4|2690.6|2668|2664.5|398
1584489600000|2020-03-18 00:00:00|2693.5|2690.7|2725|2722.2|2727.9|2725.1|2688.9|2686.1|887
1584489900000|2020-03-18 00:05:00|2725.4|2722.6|2728.5|2725.7|2734|2731.2|2714.5|2711.7|940
1584490200000|2020-03-18 00:10:00|2729.5|2726.7|2741|2738.2|2748|2745.2|2728.5|2725.6|653
1584490500000|2020-03-18 00:15:00|2741.5|2738.7|2739.4|2736.6|2752.5|2749.7|2737.5|2734.1|784
1584490800000|2020-03-18 00:20:00|2739.5|2736.7|2735.5|2732.7|2751|2748.2|2724.5|2721.7|742
1584491100000|2020-03-18 00:25:00|2735|2732.2|2735.5|2732.7|2741.5|2738.7|2730.5|2727.7|480
1584491400000|2020-03-18 00:30:00|2736.5|2733.7|2734|2731.2|2748.5|2745.7|2733.5|2730.7|370
1584491700000|2020-03-18 00:35:00|2733.5|2730.7|2746.5|2743.7|2752.5|2749.7|2728.5|2725.7|521
1584492000000|2020-03-18 00:40:00|2746.4|2743.6|2740.4|2737.6|2746.4|2743.6|2736.4|2733.6|272
1584492300000|2020-03-18 00:45:00|2739.5|2736.7|2737.4|2734.6|2741.5|2738.7|2731.4|2728.6|258
1584492600000|2020-03-18 00:50:00|2736.5|2733.7|2743.4|2740.6|2749.4|2746.6|2730.4|2727.6|204
1584492900000|2020-03-18 00:55:00|2742.4|2739.6|2751.5|2748.7|2752.5|2749.7|2740.9|2738.1|206
1584493200000|2020-03-18 01:00:00|2751|2748.2|2751.5|2748.7|2753.5|2750.7|2745.5|2742.7|753
1584493500000|2020-03-18 01:05:00|2750.5|2747.7|2743.5|2740.7|2751|2748.2|2737.5|2734.7|330
1584493800000|2020-03-18 01:10:00|2743|2740.2|2748.5|2745.7|2750.5|2747.7|2740.5|2737.6|279
1584494100000|2020-03-18 01:15:00|2749.5|2746.7|2742|2739.2|2756.5|2753.7|2739.5|2736.7|694
1584494400000|2020-03-18 01:20:00|2742.5|2739.7|2726.5|2723.7|2745.5|2742.7|2725.5|2722.7|328
1584494700000|2020-03-18 01:25:00|2727|2724.2|2715|2712.2|2734.5|2731.7|2712.5|2709.7|558
1584495000000|2020-03-18 01:30:00|2714.5|2711.7|2734.5|2731.7|2735.6|2732.8|2708.6|2705.8|397
1584495300000|2020-03-18 01:35:00|2734.1|2731.3|2734.5|2731.7|2738.1|2734.7|2724|2721.2|276
1584495600000|2020-03-18 01:40:00|2735|2732.2|2732.5|2729.7|2743.6|2740.8|2729.5|2726.7|319
1584495900000|2020-03-18 01:45:00|2733.5|2730.7|2732.5|2729.7|2739.6|2736.8|2729.5|2726.7|211
1584496200000|2020-03-18 01:50:00|2732.6|2729.8|2737.6|2734.8|2742.5|2739.7|2731.6|2728.8|198
1584496500000|2020-03-18 01:55:00|2736.6|2733.8|2735.6|2732.8|2740.6|2737.8|2732.1|2729.3|386
1584496800000|2020-03-18 02:00:00|2736.6|2733.8|2739.6|2736.8|2740.6|2737.8|2733.6|2730.8|165
1584497100000|2020-03-18 02:05:00|2740.6|2737.8|2742.6|2739.8|2743.6|2740.8|2738.6|2735.8|210
1584497400000|2020-03-18 02:10:00|2743.6|2740.8|2740.1|2737.3|2744.1|2741.3|2738.1|2735.3|198
1584497700000|2020-03-18 02:15:00|2739.6|2736.8|2745.6|2742.8|2746.6|2743.8|2737.6|2734.3|239
1584498000000|2020-03-18 02:20:00|2744.7|2741.9|2740.2|2737.4|2748.6|2745.8|2739.6|2736.8|160
1584498300000|2020-03-18 02:25:00|2739.6|2736.8|2743.7|2740.9|2743.7|2740.9|2738.6|2735.8|99
1584498600000|2020-03-18 02:30:00|2744.7|2741.9|2747.7|2744.9|2748.7|2745.9|2743.7|2740.9|245
1584498900000|2020-03-18 02:35:00|2747.6|2744.8|2745.7|2742.9|2749.7|2746.9|2743.7|2740.9|137
1584499200000|2020-03-18 02:40:00|2746.2|2743.4|2751.7|2748.9|2752.7|2749.9|2746.2|2743.4|146
1584499500000|2020-03-18 02:45:00|2750.7|2747.9|2748.7|2745.9|2751.7|2748.9|2747.7|2744.9|80
1584499800000|2020-03-18 02:50:00|2748.2|2745.4|2751.2|2748.4|2751.7|2748.9|2745.2|2742.4|113
1584500100000|2020-03-18 02:55:00|2750.7|2747.9|2750.7|2747.9|2754.2|2751.4|2749.2|2746.4|155
1584500400000|2020-03-18 03:00:00|2748.7|2745.9|2745.7|2742.9|2750.2|2747.4|2745.7|2742.9|157
1584500700000|2020-03-18 03:05:00|2746.2|2743.4|2745.2|2742.4|2747.7|2744.9|2741.7|2738.9|421
1584501000000|2020-03-18 03:10:00|2745.7|2742.9|2746.7|2743.9|2748.7|2745.9|2745.7|2742.9|418
1584501300000|2020-03-18 03:15:00|2747.6|2744.8|2747.2|2744.4|2747.7|2744.9|2745.7|2742.9|83
1584501600000|2020-03-18 03:20:00|2747.7|2744.9|2741.7|2738.9|2748.7|2745.9|2737.7|2734.9|557
1584501900000|2020-03-18 03:25:00|2741.2|2738.4|2748.7|2745.9|2749.7|2746.9|2739.7|2736.9|242
1584502200000|2020-03-18 03:30:00|2749.7|2746.9|2752.7|2749.9|2753.7|2750.9|2748.7|2745.9|276
1584502500000|2020-03-18 03:35:00|2753.7|2750.9|2755.2|2752.4|2755.7|2752.9|2750.2|2747.4|161
1584502800000|2020-03-18 03:40:00|2754.7|2751.9|2752.7|2749.9|2755.7|2752.9|2751.7|2748.9|112
1584503100000|2020-03-18 03:45:00|2753.7|2750.9|2748.7|2745.9|2754.2|2751.4|2747.7|2744.9|143
1584503400000|2020-03-18 03:50:00|2748.8|2746|2750.7|2747.9|2751.7|2748.9|2746.7|2743.9|218
1584503700000|2020-03-18 03:55:00|2749.8|2747|2746.7|2743.9|2751.7|2748.9|2744.7|2741.9|332
1584504000000|2020-03-18 04:00:00|2745.8|2743|2747.7|2744.9|2748.2|2745.4|2744.7|2741.9|59
1584504300000|2020-03-18 04:05:00|2748.2|2745.4|2751.8|2749|2752.7|2749.9|2748.2|2745.4|152
1584504600000|2020-03-18 04:10:00|2752.8|2750|2754.8|2752|2756.8|2754|2751.8|2749|174
1584504900000|2020-03-18 04:15:00|2754.3|2751.5|2753.8|2751|2755.3|2752.5|2750.8|2748|147
1584505200000|2020-03-18 04:20:00|2753.7|2750.9|2756.8|2754|2756.8|2754|2753.3|2750.5|161
1584505500000|2020-03-18 04:25:00|2755.8|2753|2756.8|2754|2757.8|2755|2755.3|2752.5|73
1584505800000|2020-03-18 04:30:00|2755.8|2753|2757.8|2755|2757.8|2755|2753.8|2751|149
1584506100000|2020-03-18 04:35:00|2756.8|2754|2748.3|2745.5|2756.8|2754|2746.8|2744|208
1584506400000|2020-03-18 04:40:00|2748.8|2746|2742.8|2740|2750.8|2748|2741.8|2739|146
1584506700000|2020-03-18 04:45:00|2741.8|2739|2736.8|2734|2741.8|2739|2727.8|2725|487
1584507000000|2020-03-18 04:50:00|2737.3|2734.5|2739.3|2736.5|2741.8|2739|2732.8|2730|160
1584507300000|2020-03-18 04:55:00|2738.8|2736|2738.8|2736|2742.3|2739.5|2736.8|2734|124
1584507600000|2020-03-18 05:00:00|2737.8|2735|2739.8|2737|2740.3|2737.5|2731.8|2729|240
1584507900000|2020-03-18 05:05:00|2740.3|2737.5|2747.8|2745|2747.8|2745|2736.8|2734|264
1584508200000|2020-03-18 05:10:00|2746.8|2744|2736.8|2734|2746.8|2744|2736.8|2734|224
1584508500000|2020-03-18 05:15:00|2735.8|2733|2719.8|2717|2735.8|2733|2717.3|2714.5|397
1584508800000|2020-03-18 05:20:00|2718.8|2716|2722.3|2719.5|2728.8|2726|2713.3|2710.4|249
1584509100000|2020-03-18 05:25:00|2721.8|2719|2715.8|2713|2722.8|2720|2713.8|2709.9|112
1584509400000|2020-03-18 05:30:00|2715.3|2712.5|2714.8|2712|2717.3|2714.5|2709.8|2707|183
1584509700000|2020-03-18 05:35:00|2713.8|2711|2701.8|2699|2714.8|2712|2693.8|2691|402
1584510000000|2020-03-18 05:40:00|2700.8|2698|2698.3|2695.5|2704.8|2702|2695.8|2693|440
1584510300000|2020-03-18 05:45:00|2698.4|2695.6|2685.8|2683|2698.8|2696|2685.8|2683|238
1584510600000|2020-03-18 05:50:00|2686.3|2683.5|2684.8|2682|2687.8|2685|2678.8|2675.9|307
1584510900000|2020-03-18 05:55:00|2684.3|2681.5|2676.8|2674|2685.8|2683|2676.8|2674|282
1584511200000|2020-03-18 06:00:00|2675.8|2673|2684.8|2682|2694.9|2692|2675.8|2673|345
1584511500000|2020-03-18 06:05:00|2685.3|2682.5|2703.9|2701.1|2704.9|2702.1|2684.8|2682|424
1584511800000|2020-03-18 06:10:00|2702.9|2700.1|2687.9|2685.1|2702.9|2700.1|2687.9|2684.5|198
1584512100000|2020-03-18 06:15:00|2686.9|2684.1|2690.9|2688.1|2692|2689.1|2681.9|2679.1|120
1584512400000|2020-03-18 06:20:00|2691.9|2689.1|2683.4|2680.6|2698.9|2696.1|2683.4|2680.6|126
1584512700000|2020-03-18 06:25:00|2682.9|2680.1|2686.9|2684.1|2688.9|2686.1|2681.9|2679.1|74
1584513000000|2020-03-18 06:30:00|2685.9|2683.1|2679.9|2677.1|2688.4|2685.6|2676.9|2674.1|180
1584513300000|2020-03-18 06:35:00|2678.9|2676.1|2665.9|2663.1|2682.9|2680.1|2663.9|2661|435
1584513600000|2020-03-18 06:40:00|2666|2662|2664.9|2662.1|2666.9|2664.1|2663.9|2661.1|179
1584513900000|2020-03-18 06:45:00|2663.9|2661.1|2669.9|2667.1|2677.9|2675.1|2662.9|2660|348
1584514200000|2020-03-18 06:50:00|2670.9|2668.1|2667.9|2665.1|2674.9|2672.1|2662.9|2660|210
1584514500000|2020-03-18 06:55:00|2668.9|2666.1|2679.9|2677.1|2680.4|2677.6|2667.9|2665.1|132
1584514800000|2020-03-18 07:00:00|2678.9|2676.1|2670.9|2668.1|2678.9|2676.1|2670.9|2668.1|201
1584515100000|2020-03-18 07:05:00|2671.9|2669.1|2677.9|2675.1|2678.9|2676.1|2666.9|2664.1|77
1584515400000|2020-03-18 07:10:00|2678.9|2676.1|2683.5|2680.7|2685.5|2682.2|2676|2673.2|312
1584515700000|2020-03-18 07:15:00|2684|2681.2|2682|2679.2|2685|2682.2|2678|2675.2|258
1584516000000|2020-03-18 07:20:00|2681|2678.2|2671|2668.2|2681.5|2678.2|2667|2664.2|409
1584516300000|2020-03-18 07:25:00|2670|2667.2|2670|2667.2|2671|2668.2|2664|2661.2|154
1584516600000|2020-03-18 07:30:00|2669.9|2667.1|2678|2675.2|2680|2677.2|2667|2664.2|129
1584516900000|2020-03-18 07:35:00|2679|2676.2|2676|2673.2|2681|2678.2|2676|2673.2|94
1584517200000|2020-03-18 07:40:00|2677|2674.2|2662.9|2660.1|2681|2678.2|2662.9|2660.1|399
1584517500000|2020-03-18 07:45:00|2662.5|2659.7|2664.9|2662.1|2667.9|2665.1|2658|2655.2|350
1584517800000|2020-03-18 07:50:00|2665|2662.2|2656|2653.2|2665.4|2662.6|2656|2650.5|663
1584518100000|2020-03-18 07:55:00|2656.9|2654.1|2663|2660.2|2664.9|2662.1|2652.9|2649.6|416
1584518400000|2020-03-18 08:00:00|2663.5|2660.7|2662.9|2660.1|2667.9|2665.1|2659.9|2657.1|459
1584518700000|2020-03-18 08:05:00|2663.9|2661.1|2648|2645.2|2669.9|2667.1|2644.6|2640.6|1225
1584519000000|2020-03-18 08:10:00|2647|2644.2|2641.9|2639.1|2650|2647.2|2626.9|2624.1|1047
1584519300000|2020-03-18 08:15:00|2641.4|2638.6|2655.9|2653.1|2660.9|2658.1|2640.9|2638.1|800
1584519600000|2020-03-18 08:20:00|2656.9|2654.1|2652.9|2650.1|2659.9|2657.1|2648.9|2646.1|244
1584519900000|2020-03-18 08:25:00|2653.9|2651.1|2653.9|2651.1|2656.4|2653.6|2637.4|2634.6|767
1584520200000|2020-03-18 08:30:00|2652.9|2650.1|2651.9|2649.1|2659.9|2657.1|2645.9|2643.1|526
1584520500000|2020-03-18 08:35:00|2651.4|2648.6|2648|2645.2|2653|2650.2|2642.9|2640.1|322
1584520800000|2020-03-18 08:40:00|2648.5|2645.7|2661.5|2658.7|2663|2660.2|2647|2644.2|566
1584521100000|2020-03-18 08:45:00|2662|2659.2|2661.5|2658.7|2664|2661.2|2652|2649.2|361
1584521400000|2020-03-18 08:50:00|2661|2658.2|2656.5|2653.7|2662|2659.2|2651|2648.2|340
1584521700000|2020-03-18 08:55:00|2657|2654.2|2663.1|2660.3|2665.2|2661.7|2655|2652.2|836
1584522000000|2020-03-18 09:00:00|2663.6|2660.8|2663|2660.2|2685.1|2682.3|2662.1|2659.3|1286
1584522300000|2020-03-18 09:05:00|2662.5|2659.7|2644.5|2641.7|2663|2660.2|2644|2641.2|941
1584522600000|2020-03-18 09:10:00|2645|2642.2|2643.5|2640.7|2648|2645.2|2637|2634.2|432
1584522900000|2020-03-18 09:15:00|2643|2640.2|2635|2632.2|2647|2644.2|2632.5|2629.7|412
1584523200000|2020-03-18 09:20:00|2636|2633.2|2633|2630.2|2638|2635.2|2631|2628.2|234
1584523500000|2020-03-18 09:25:00|2632.5|2629.7|2620|2617.2|2634|2631.2|2612|2609.2|1001
1584523800000|2020-03-18 09:30:00|2618.5|2615.7|2606.5|2603.7|2620|2617.2|2602|2599.2|767
1584524100000|2020-03-18 09:35:00|2606|2603.2|2595.1|2592.3|2611|2608.2|2592.6|2589.8|675
1584524400000|2020-03-18 09:40:00|2594.1|2591.3|2603|2600.2|2605|2602.2|2591|2588.2|834
1584524700000|2020-03-18 09:45:00|2602|2599.2|2589|2586.2|2602|2599.2|2582|2579.2|916
1584525000000|2020-03-18 09:50:00|2588|2585.2|2564|2561.2|2588.1|2585.2|2562|2559.2|929
1584525300000|2020-03-18 09:55:00|2563|2560.2|2570.5|2567.7|2580.1|2577.3|2553.5|2550.7|1299
1584525600000|2020-03-18 10:00:00|2570|2567.2|2589|2586.2|2591.1|2588.3|2569.5|2566.7|670
1584525900000|2020-03-18 10:05:00|2588.1|2585.3|2590.1|2587.3|2598.1|2595.3|2588|2585.2|537
1584526200000|2020-03-18 10:10:00|2589.1|2586.3|2590.6|2587.8|2603.6|2600.8|2589.1|2586.3|319
1584526500000|2020-03-18 10:15:00|2591.1|2588.3|2578.6|2575.8|2593.1|2590.3|2568|2565.2|772
1584526800000|2020-03-18 10:20:00|2579.1|2576.3|2577.1|2574.3|2586.6|2583.8|2576|2573.2|253
1584527100000|2020-03-18 10:25:00|2578|2575.2|2560.1|2557.3|2581.1|2578.3|2559.1|2556.3|626
1584527400000|2020-03-18 10:30:00|2559.1|2556.3|2561.1|2558.3|2571.6|2568.8|2551.1|2548.2|576
1584527700000|2020-03-18 10:35:00|2561.6|2558.8|2565.1|2562.3|2574.2|2571.3|2561.1|2558.3|816
1584528000000|2020-03-18 10:40:00|2566.1|2563.3|2575.1|2572.3|2576.1|2573.3|2562.1|2559.3|601
1584528300000|2020-03-18 10:45:00|2575.6|2572.8|2576.6|2573.8|2600.2|2597.3|2560.6|2557.8|2605
1584528600000|2020-03-18 10:50:00|2577.1|2574.3|2568.7|2565.9|2581.6|2578.8|2561.1|2558.3|792
1584528900000|2020-03-18 10:55:00|2569.1|2566.3|2569.1|2566.3|2575.1|2572.3|2562.2|2559.4|307
1584529200000|2020-03-18 11:00:00|2569.2|2566.4|2565.2|2562.4|2575.1|2572.3|2553.2|2550.4|400
1584529500000|2020-03-18 11:05:00|2565.7|2562.9|2580.2|2577.4|2581.1|2578.3|2564.7|2561.9|629
1584529800000|2020-03-18 11:10:00|2580.1|2577.3|2576.2|2573.4|2588.7|2585.9|2566.2|2563.4|925
1584530100000|2020-03-18 11:15:00|2575.7|2572.9|2573.2|2570.4|2582.7|2579.9|2566.1|2563.3|995
1584530400000|2020-03-18 11:20:00|2574.2|2571.4|2580.2|2577.4|2584.7|2581.9|2567.2|2564.4|460
1584530700000|2020-03-18 11:25:00|2580.7|2577.9|2580.2|2577.4|2581.2|2578.4|2572.2|2569.4|164
1584531000000|2020-03-18 11:30:00|2581.2|2578.4|2583.2|2580.4|2586.7|2583.9|2576.2|2573.4|314
1584531300000|2020-03-18 11:35:00|2584.2|2581.4|2563.2|2560.4|2586.2|2583.4|2563.2|2560.4|648
1584531600000|2020-03-18 11:40:00|2562.7|2559.9|2569.2|2566.4|2569.7|2566.9|2562.2|2559.4|265
1584531900000|2020-03-18 11:45:00|2568.2|2565.4|2575.2|2572.4|2577.2|2574.4|2566.2|2563.4|323
1584532200000|2020-03-18 11:50:00|2576.2|2573.4|2561.2|2558.4|2579.2|2576.4|2561.2|2558.4|1250
1584532500000|2020-03-18 11:55:00|2560.2|2557.4|2527.1|2524.3|2563.7|2560.9|2524.1|2521.3|4715
1584532800000|2020-03-18 12:00:00|2526.1|2523.3|2514.1|2511.3|2541.2|2538.4|2505.1|2502.3|2724
1584533100000|2020-03-18 12:05:00|2514.6|2511.8|2511.1|2508.3|2517.7|2511.8|2496.6|2493.8|2076
1584533400000|2020-03-18 12:10:00|2510.1|2507.3|2502.1|2499.3|2511.1|2508.3|2499.6|2496.8|1546
1584533700000|2020-03-18 12:15:00|2501.6|2498.8|2495.1|2492.3|2507.1|2504.3|2489.1|2486.3|2339
1584534000000|2020-03-18 12:20:00|2496.1|2493.3|2504.1|2501.3|2504.1|2501.3|2492.6|2489.8|1027
1584534300000|2020-03-18 12:25:00|2503.6|2500.8|2523.6|2520.8|2523.6|2520.8|2501.1|2498.3|4444
1584534600000|2020-03-18 12:30:00|2523.1|2520.3|2510.1|2507.3|2523.6|2520.8|2500.1|2497.3|1068
1584534900000|2020-03-18 12:35:00|2509.6|2506.8|2506.1|2503.3|2514.2|2511.4|2502.2|2499.4|1175
1584535200000|2020-03-18 12:40:00|2505.1|2502.3|2509.1|2506.3|2509.2|2506.4|2504.1|2501.3|736
1584535500000|2020-03-18 12:45:00|2508.6|2505.8|2514.1|2511.3|2515.1|2512.3|2508.1|2505.3|1722
1584535800000|2020-03-18 12:50:00|2514.2|2511.4|2503.5|2500.7|2514.2|2511.4|2503|2500.2|6669
1584536100000|2020-03-18 12:55:00|2503|2500.2|2493.1|2490.3|2506|2503.2|2491|2488.2|1496
1584536400000|2020-03-18 13:00:00|2493.6|2490.8|2479.5|2476.7|2496.1|2493.3|2468|2465.2|3787
1584536700000|2020-03-18 13:05:00|2479|2476.2|2437.9|2435.1|2481|2478.2|2427.8|2425|7003
1584537000000|2020-03-18 13:10:00|2437.5|2434.7|2445|2442.2|2447.5|2444.7|2432.9|2430.1|2382
1584537300000|2020-03-18 13:15:00|2445.5|2442.7|2437|2434.2|2446.5|2443.7|2435|2432.2|2047
1584537600000|2020-03-18 13:20:00|2438|2435.2|2435.1|2432.3|2448.1|2445.3|2422.1|2418.7|2401
1584537900000|2020-03-18 13:25:00|2436.1|2433.3|2445.1|2442.3|2445.1|2442.3|2427.1|2424.3|1347
1584538200000|2020-03-18 13:30:00|2444.6|2441.8|2471.1|2468.3|2482.1|2479.3|2441.1|2438.3|3422
1584538500000|2020-03-18 13:35:00|2471.6|2468.8|2490.1|2487.3|2492.1|2489.3|2454.1|2451.3|1690
1584538800000|2020-03-18 13:40:00|2490.6|2487.8|2460.1|2457.3|2494.1|2491.3|2452.1|2449.3|2172
1584539100000|2020-03-18 13:45:00|2460.6|2457.8|2448.2|2445.4|2463.1|2460.3|2440.2|2437.4|2176
1584539400000|2020-03-18 13:50:00|2448.7|2445.9|2462.2|2459.4|2464.2|2461.4|2433.2|2430.4|2116
1584539700000|2020-03-18 13:55:00|2462.7|2459.9|2470.2|2467.4|2474.2|2471.4|2455.2|2452.4|1846
1584540000000|2020-03-18 14:00:00|2470.7|2467.9|2475.2|2472.4|2486.2|2483.4|2459.2|2456.4|2514
1584540300000|2020-03-18 14:05:00|2476.2|2473.4|2473.2|2470.4|2486.2|2483.4|2470.2|2467.4|3322
1584540600000|2020-03-18 14:10:00|2473.7|2470.9|2460.2|2457.4|2474.2|2471.4|2457.1|2454.3|2213
1584540900000|2020-03-18 14:15:00|2463.2|2460.4|2481.2|2478.4|2482.2|2479.4|2463.2|2460.4|2102
1584541200000|2020-03-18 14:20:00|2482.2|2479.4|2448.2|2445.4|2484.2|2481.4|2445.2|2442.4|2109
1584541500000|2020-03-18 14:25:00|2448.7|2445.9|2448.8|2444.8|2454.8|2448.4|2441.2|2438.4|2141
1584541800000|2020-03-18 14:30:00|2447.7|2444.9|2437.2|2434.4|2465.1|2462.3|2432.1|2428.7|2204
1584542100000|2020-03-18 14:35:00|2437.1|2434.3|2425.2|2422.4|2437.2|2434.4|2410.7|2407.9|2272
1584542400000|2020-03-18 14:40:00|2424.2|2421.4|2418.2|2415.4|2443.2|2440.4|2406.7|2403.3|2867
1584542700000|2020-03-18 14:45:00|2418.7|2415.9|2420.2|2417.4|2421.2|2418.4|2405.2|2400.8|2603
1584543000000|2020-03-18 14:50:00|2419.2|2416.4|2392.2|2389.4|2419.2|2416.4|2389.2|2386.4|1689
1584543300000|2020-03-18 14:55:00|2391.7|2388.9|2383.2|2380.4|2408.2|2405.4|2381.2|2378.4|1613
1584543600000|2020-03-18 15:00:00|2382.2|2379.4|2356.2|2353.4|2393.2|2390.4|2342.2|2338.8|3998
1584543900000|2020-03-18 15:05:00|2357.2|2354.4|2327.2|2324.4|2357.2|2354.4|2326.2|2323.4|3512
1584544200000|2020-03-18 15:10:00|2326.7|2323.9|2330.2|2327.4|2343.2|2340.4|2316.2|2313.4|2661
1584544500000|2020-03-18 15:15:00|2329.2|2326.4|2335.2|2332.4|2338.7|2335.9|2320.2|2317.4|1778
1584544800000|2020-03-18 15:20:00|2336.2|2333.4|2346.3|2343.5|2352.3|2349.5|2334.2|2331.4|2072
1584545100000|2020-03-18 15:25:00|2346.8|2344|2345.2|2342.4|2351.3|2348.5|2341.3|2338.5|1045
1584545400000|2020-03-18 15:30:00|2346.2|2343.4|2347.7|2344.9|2361.3|2358.5|2337.3|2334.5|1465
1584545700000|2020-03-18 15:35:00|2348.2|2345.4|2347.3|2344.5|2356.2|2353.4|2341.2|2338.4|1279
1584546000000|2020-03-18 15:40:00|2347.2|2344.4|2362.3|2359.5|2363.3|2360.5|2344.2|2341.4|1566
1584546300000|2020-03-18 15:45:00|2363.3|2360.5|2361.3|2358.5|2363.3|2360.5|2343.3|2340.5|1209
1584546600000|2020-03-18 15:50:00|2361.8|2359|2350.3|2347.5|2372.3|2369.5|2345.3|2342.5|1570
1584546900000|2020-03-18 15:55:00|2349.3|2346.5|2350.8|2348|2353.3|2350.5|2340.3|2337.5|1118
1584547200000|2020-03-18 16:00:00|2350.3|2347.5|2305.3|2302.5|2352.3|2349.5|2301.3|2298.5|2243
1584547500000|2020-03-18 16:05:00|2305.8|2303|2331.3|2328.5|2342.4|2338.5|2304.3|2301.5|1660
1584547800000|2020-03-18 16:10:00|2331.8|2329|2318.3|2315.5|2339.3|2336.5|2317.8|2315|1293
1584548100000|2020-03-18 16:15:00|2318.8|2316|2275.3|2272.5|2326.3|2323.5|2272.3|2269.5|2239
1584548400000|2020-03-18 16:20:00|2274.8|2272|2279.3|2276.5|2289.3|2286.5|2259.3|2256.5|2271
1584548700000|2020-03-18 16:25:00|2278.3|2275.5|2283.3|2280.5|2290.3|2287.5|2261.3|2258.5|1743
1584549000000|2020-03-18 16:30:00|2282.3|2279.5|2308.3|2305.5|2309.3|2306.5|2272.3|2269.5|1963
1584549300000|2020-03-18 16:35:00|2309.3|2306.5|2287.3|2284.5|2313.3|2310.5|2279.3|2276.5|1590
1584549600000|2020-03-18 16:40:00|2286.3|2283.5|2293.8|2291|2294.3|2291.5|2269.3|2266.5|1026
1584549900000|2020-03-18 16:45:00|2294.3|2291.5|2293.3|2290.5|2300.9|2298|2279.3|2276.5|834
1584550200000|2020-03-18 16:50:00|2294.3|2291.5|2290.3|2287.5|2302.3|2299.5|2284.3|2281.5|777
1584550500000|2020-03-18 16:55:00|2291.3|2288.5|2267.3|2264.5|2295.3|2292.5|2265.3|2262.5|948
1584550800000|2020-03-18 17:00:00|2267.9|2265.1|2259.3|2256.5|2283.3|2280.5|2246.3|2242.9|1050
1584551100000|2020-03-18 17:05:00|2257.3|2254.5|2231.4|2228.6|2257.8|2255|2230.4|2227.6|929
1584551400000|2020-03-18 17:10:00|2230.4|2227.6|2246.4|2243.6|2272.4|2269.6|2230.4|2227.6|1643
1584551700000|2020-03-18 17:15:00|2247.4|2244.6|2247.4|2244.6|2256.4|2253.6|2232.4|2229.6|1091
1584552000000|2020-03-18 17:20:00|2248.4|2245.6|2222.4|2219.6|2253.4|2250.6|2222.4|2219.5|772
1584552300000|2020-03-18 17:25:00|2223.4|2220.6|2212.4|2209.6|2228.4|2225.6|2209.4|2206.6|1208
1584552600000|2020-03-18 17:30:00|2213.4|2210.6|2155.4|2152.6|2213.4|2210.6|2149.4|2146.6|3070
1584552900000|2020-03-18 17:35:00|2156.4|2153.6|2141.5|2137.5|2159.9|2157.1|2110.8|2104.5|2925
1584553200000|2020-03-18 17:40:00|2141.4|2138.6|2170.4|2167.6|2190.4|2187.6|2136.4|2133.5|3851
1584553500000|2020-03-18 17:45:00|2169.4|2166.6|2210.4|2207.6|2224.4|2221.6|2166|2162|2552
1584553800000|2020-03-18 17:50:00|2209.9|2207.1|2160.1|2156.1|2233.9|2231.1|2159.4|2156.1|3047
1584554100000|2020-03-18 17:55:00|2161.5|2157.5|2162|2159.2|2168.5|2165.6|2136.9|2134.1|2808
1584554400000|2020-03-18 18:00:00|2162.6|2158.6|2136|2133.2|2164|2161.2|2132.5|2129.7|1918
1584554700000|2020-03-18 18:05:00|2135.5|2132.7|2120.5|2117.7|2159.5|2156.7|2112.5|2109.7|2990
1584555000000|2020-03-18 18:10:00|2119.5|2116.7|2104.5|2101.7|2136.5|2133.7|2078.5|2075.1|3932
1584555300000|2020-03-18 18:15:00|2105|2102.2|2098.5|2095.7|2129.5|2126.7|2084|2081.1|4286
1584555600000|2020-03-18 18:20:00|2096.5|2093.7|2061.5|2058.7|2107.5|2104.7|2061.5|2058.7|3050
1584555900000|2020-03-18 18:25:00|2062.5|2059.7|2087.6|2084.8|2099.5|2096.7|2056.5|2053.7|7042
1584556200000|2020-03-18 18:30:00|2088.6|2085.8|2116.6|2113.8|2121.2|2117.8|2053.6|2050.8|2640
1584556500000|2020-03-18 18:35:00|2117.2|2113.2|2137.1|2134.3|2139.7|2136.3|2109.6|2106.2|1567
1584556800000|2020-03-18 18:40:00|2137.6|2134.8|2144.6|2141.8|2147.7|2144.8|2125.6|2122.8|879
1584557100000|2020-03-18 18:45:00|2145.1|2142.3|2184.6|2181.8|2189.7|2186.8|2144.6|2141.8|2346
1584557400000|2020-03-18 18:50:00|2185.6|2182.8|2241.1|2238.3|2248.6|2241.3|2185.6|2182.8|2382
1584557700000|2020-03-18 18:55:00|2246.2|2242.2|2208.6|2205.8|2281.6|2278.8|2201.6|2198.7|2337
1584558000000|2020-03-18 19:00:00|2210.6|2207.8|2201.6|2198.8|2233.6|2230.8|2201.6|2198.8|1102
1584558300000|2020-03-18 19:05:00|2202.6|2199.8|2240.6|2237.8|2257.6|2254.8|2202.6|2199.8|1277
1584558600000|2020-03-18 19:10:00|2241.6|2238.8|2264.1|2261.3|2284.6|2281.8|2241.6|2238.8|1681
1584558900000|2020-03-18 19:15:00|2264.6|2261.8|2277.6|2274.8|2296.2|2292.3|2245.6|2242.2|1227
1584559200000|2020-03-18 19:20:00|2277.1|2274.3|2267.6|2264.8|2280.2|2276.8|2259.1|2256.3|817
1584559500000|2020-03-18 19:25:00|2268.2|2264.2|2250.6|2247.8|2282.1|2279.3|2245.1|2242.3|719
1584559800000|2020-03-18 19:30:00|2251.1|2248.3|2248.7|2244.7|2259.2|2255.8|2238.6|2235.2|560
1584560100000|2020-03-18 19:35:00|2247.6|2244.8|2217.6|2214.8|2248.2|2245.3|2211.6|2208.8|899
1584560400000|2020-03-18 19:40:00|2218.6|2215.8|2253.7|2249.7|2264.7|2261.8|2206.1|2201.7|950
1584560700000|2020-03-18 19:45:00|2253.2|2249.2|2270.7|2266.7|2274.7|2271.3|2247.6|2241.3|488
1584561000000|2020-03-18 19:50:00|2271.2|2267.2|2262.7|2259.9|2275.6|2272.8|2259.6|2256.8|435
1584561300000|2020-03-18 19:55:00|2261.7|2258.9|2262.7|2259.9|2273.7|2270.9|2252.7|2249.9|669
1584561600000|2020-03-18 20:00:00|2262.6|2259.8|2290.2|2287.4|2291.3|2287.9|2255.2|2249.8|425
1584561900000|2020-03-18 20:05:00|2289.7|2286.9|2280.2|2277.4|2299.3|2292.4|2278.7|2275.9|377
1584562200000|2020-03-18 20:10:00|2280.7|2277.9|2284.7|2281.9|2295.3|2291.9|2277.7|2274.9|342
1584562500000|2020-03-18 20:15:00|2285.2|2282.4|2291.2|2288.4|2294.7|2291.9|2284.7|2281.9|462
1584562800000|2020-03-18 20:20:00|2291.3|2287.3|2290.7|2287.9|2295.8|2292.9|2283.7|2280.9|278
1584563100000|2020-03-18 20:25:00|2291.7|2288.9|2291.7|2288.9|2296.7|2293.9|2288.7|2285.9|332
1584563400000|2020-03-18 20:30:00|2291.8|2287.8|2292.2|2289.4|2299.8|2295.9|2288.7|2285.9|205
1584563700000|2020-03-18 20:35:00|2291.7|2288.9|2287.7|2284.9|2294.2|2291.4|2281.7|2278.9|92
1584564000000|2020-03-18 20:40:00|2288.7|2285.9|2281.8|2277.8|2289.7|2286.9|2281.3|2277.3|173
1584564300000|2020-03-18 20:45:00|2281.3|2277.3|2284.7|2281.9|2289.7|2286.9|2280.2|2274.3|248
1584564600000|2020-03-18 20:50:00|2284.2|2281.4|2275.2|2272.4|2288.7|2285.9|2266.7|2263.3|134
1584564900000|2020-03-18 20:55:00|2275.7|2272.9|2289.7|2286.9|2291.7|2288.9|2274.2|2270.8|220
1584568800000|2020-03-18 22:00:00|2288.9|2278.9|2258.9|2254.9|2289|2282.5|2258.8|2252.4|387
1584569100000|2020-03-18 22:05:00|2257.9|2253.9|2278.9|2268.9|2294.4|2288.5|2252.8|2249.4|227
1584569400000|2020-03-18 22:10:00|2278.4|2268.4|2306.9|2296.9|2311.4|2307.5|2262.4|2255.4|120
1584569700000|2020-03-18 22:15:00|2303.9|2299.9|2349.9|2339.9|2364.9|2354.9|2300.9|2293.9|176
1584570000000|2020-03-18 22:20:00|2350.4|2340.4|2346.9|2336.9|2358.4|2354|2335.3|2328.4|204
1584570300000|2020-03-18 22:25:00|2343.4|2339.4|2348.9|2338.9|2357.4|2350.5|2337.8|2330.9|44
1584570600000|2020-03-18 22:30:00|2349.9|2339.9|2354.4|2344.4|2354.9|2349|2337.3|2330.4|36
1584570900000|2020-03-18 22:35:00|2353.9|2343.9|2350.8|2348|2356.4|2349.9|2345.3|2338.4|21
1584571200000|2020-03-18 22:40:00|2351.4|2347.4|2299.9|2295.9|2352.4|2348.5|2282.8|2276.4|77
1584571500000|2020-03-18 22:45:00|2296.9|2292.9|2343.9|2339.9|2348.4|2342|2296.9|2290.4|79
1584571800000|2020-03-18 22:50:00|2343.3|2340.5|2341.9|2337.9|2357.4|2353|2338.4|2332.4|67
1584572100000|2020-03-18 22:55:00|2340.4|2336.4|2349.8|2347|2355.4|2347.4|2318.3|2312.4|105
1584572400000|2020-03-18 23:00:00|2350.8|2348|2330.4|2320.4|2359.4|2352.5|2323.4|2317.4|33
1584572700000|2020-03-18 23:05:00|2326.8|2324|2314.9|2310.9|2340.9|2332.4|2304.3|2297.9|63
1584573000000|2020-03-18 23:10:00|2313.8|2311|2344.4|2341.6|2347.9|2342.1|2311.9|2305.9|54
1584573300000|2020-03-18 23:15:00|2344.9|2342.1|2350.9|2348.1|2353|2349.1|2342.4|2336|72
1584573600000|2020-03-18 23:20:00|2351.9|2349.1|2350.4|2347.6|2354|2349.1|2343.4|2337|22
1584573900000|2020-03-18 23:25:00|2349.9|2347.1|2385|2375|2395|2392.1|2349.9|2346.5|192
1584574200000|2020-03-18 23:30:00|2381.4|2378.6|2395.9|2393.1|2398.5|2393.6|2368.9|2364|79
1584574500000|2020-03-18 23:35:00|2396.5|2392.5|2426.4|2423.6|2428.4|2425.6|2394.5|2387|156
1584574800000|2020-03-18 23:40:00|2420.4|2417.6|2424.4|2421.6|2427.5|2421.6|2383.5|2376.5|93
1584575100000|2020-03-18 23:45:00|2428|2418|2417|2407|2430.5|2424.1|2408.9|2403|104
1584575400000|2020-03-18 23:50:00|2414|2410|2407|2403|2425|2418|2400.4|2391|49
1584575700000|2020-03-18 23:55:00|2410|2400|2407|2403|2420.5|2414.1|2403|2396.5|46
1584576000000|2020-03-19 00:00:00|2406.4|2403.6|2419.9|2417.1|2428|2422.1|2373|2367|203
1584576300000|2020-03-19 00:05:00|2420.4|2417.6|2436.5|2432.5|2449.5|2443.1|2412.4|2406|364
1584576600000|2020-03-19 00:10:00|2439.5|2429.5|2432|2422|2442|2436.6|2425.4|2420.5|81
1584576900000|2020-03-19 00:15:00|2432.5|2422.5|2432|2428|2442.9|2440.1|2425.9|2420|66
1584577200000|2020-03-19 00:20:00|2432.5|2428.5|2430|2427.2|2444|2437.1|2425|2420.1|127
1584577500000|2020-03-19 00:25:00|2430.5|2427.7|2430|2427.2|2433.6|2430.2|2427|2420.6|37
1584577800000|2020-03-19 00:30:00|2429.6|2425.6|2429.5|2426.7|2437.1|2431.7|2419|2416.1|139
1584578100000|2020-03-19 00:35:00|2430|2427.2|2422.6|2418.6|2431.6|2427.2|2417|2412.6|260
1584578400000|2020-03-19 00:40:00|2423|2420.2|2401.5|2398.7|2425.1|2420.2|2398|2394.6|204
1584578700000|2020-03-19 00:45:00|2402.1|2398.1|2367.6|2363.6|2410.6|2407.2|2363|2358.6|153
1584579000000|2020-03-19 00:50:00|2368.1|2364.1|2325.6|2321.6|2370.6|2364.1|2318.1|2314.1|142
1584579300000|2020-03-19 00:55:00|2326.6|2322.6|2318.1|2314.1|2332.1|2328.7|2299.5|2296.7|208
1584579600000|2020-03-19 01:00:00|2317|2314.2|2300.1|2296.1|2323.1|2319.7|2289|2282.1|168
1584579900000|2020-03-19 01:05:00|2299.6|2295.6|2268.2|2258.2|2301.1|2297.7|2258.1|2251.2|225
1584580200000|2020-03-19 01:10:00|2269.2|2259.2|2291.2|2281.2|2297.2|2291.3|2264.7|2258.2|51
1584580500000|2020-03-19 01:15:00|2288.2|2284.2|2273.7|2269.7|2294.7|2288.2|2267.7|2260.7|55
1584580800000|2020-03-19 01:20:00|2274.2|2270.2|2296.7|2292.7|2312.2|2305.7|2270.6|2266.2|45
1584581100000|2020-03-19 01:25:00|2297.2|2293.2|2343.2|2333.2|2344.2|2337.3|2288.1|2284.7|86
1584581400000|2020-03-19 01:30:00|2343.7|2333.7|2320.1|2317.3|2353.7|2347.3|2308.1|2302.2|99
1584581700000|2020-03-19 01:35:00|2320.7|2316.7|2333.2|2329.2|2336.2|2333.3|2317.1|2313.7|83
1584582000000|2020-03-19 01:40:00|2332.7|2328.7|2316.2|2312.2|2332.7|2328.7|2315.1|2311.2|24
1584582300000|2020-03-19 01:45:00|2315.6|2312.8|2333.2|2329.2|2335.6|2332.8|2312.6|2309.2|52
1584582600000|2020-03-19 01:50:00|2332.7|2328.7|2344.3|2340.3|2348.8|2343.4|2332.1|2328.7|43
1584582900000|2020-03-19 01:55:00|2343.8|2339.8|2338.3|2334.3|2355.3|2349.9|2337.2|2330.8|109
1584583200000|2020-03-19 02:00:00|2341.3|2331.3|2328.3|2318.3|2343.3|2337.4|2321.2|2315.3|41
1584583500000|2020-03-19 02:05:00|2325.3|2321.3|2322.8|2318.8|2329.3|2322.9|2321.2|2314.8|28
1584583800000|2020-03-19 02:10:00|2323.3|2319.3|2256.8|2252.8|2324.2|2321.4|2243.2|2235.8|272
1584584100000|2020-03-19 02:15:00|2260.3|2250.3|2269.3|2259.3|2283.3|2276.8|2256.2|2248.8|40
1584584400000|2020-03-19 02:20:00|2266.3|2262.3|2233.2|2230.4|2269.3|2262.3|2231.2|2226.8|144
1584584700000|2020-03-19 02:25:00|2231.7|2228.9|2254.7|2251.9|2269.3|2263.4|2231.2|2227.8|61
1584585000000|2020-03-19 02:30:00|2255.2|2252.4|2229.4|2225.4|2262.3|2257.8|2227.2|2223.8|82
1584585300000|2020-03-19 02:35:00|2228.8|2226|2227.4|2217.4|2247.4|2241.9|2220.9|2214.4|60
1584585600000|2020-03-19 02:40:00|2227.9|2217.9|2257.4|2253.4|2268.4|2263.5|2223.3|2216.9|135
1584585900000|2020-03-19 02:45:00|2256.9|2252.9|2234.4|2230.4|2261.9|2256|2228.4|2220.9|26
1584586200000|2020-03-19 02:50:00|2234.9|2230.9|2236.9|2226.9|2239.9|2235|2227.3|2222.4|25
1584586500000|2020-03-19 02:55:00|2237.4|2227.4|2201.9|2197.9|2238.4|2231.4|2198.3|2191.9|115
1584586800000|2020-03-19 03:00:00|2201.4|2197.4|2212.4|2208.4|2219.4|2212.9|2199.3|2193.4|62
1584587100000|2020-03-19 03:05:00|2211.9|2207.9|2182.4|2178.4|2214.9|2208.5|2179.9|2172.9|90
1584587400000|2020-03-19 03:10:00|2182.9|2178.9|2195.3|2192.5|2204.4|2198.4|2181.3|2177.9|75
1584587700000|2020-03-19 03:15:00|2196.3|2193.5|2215.3|2212.5|2229.9|2226.5|2196.3|2192.9|83
1584588000000|2020-03-19 03:20:00|2215.9|2211.9|2209.5|2205.5|2224.4|2218|2208.4|2203|79
1584588300000|2020-03-19 03:25:00|2209|2205|2208|2204|2214|2208|2187.9|2182.5|45
1584588600000|2020-03-19 03:30:00|2211|2201|2209.9|2207.1|2232.5|2226|2202.4|2197.5|172
1584588900000|2020-03-19 03:35:00|2210.4|2207.6|2226.5|2216.5|2232.5|2226.5|2201.9|2199|71
1584589200000|2020-03-19 03:40:00|2227.5|2217.5|2250|2246|2261|2255.6|2221.5|2215.5|138
1584589500000|2020-03-19 03:45:00|2249.5|2245.5|2233.5|2223.5|2252.5|2245.5|2221.9|2215|47
1584589800000|2020-03-19 03:50:00|2230.5|2226.5|2230.5|2226.5|2244|2238.6|2225|2218.5|42
1584590100000|2020-03-19 03:55:00|2230|2226|2205|2201|2233.5|2230.6|2204.4|2198|85
1584590400000|2020-03-19 04:00:00|2204|2200|2223|2213|2240.5|2234|2204|2197|111
1584590700000|2020-03-19 04:05:00|2222.5|2212.5|2242.1|2238.1|2248.5|2242.1|2218.9|2212.5|27
1584591000000|2020-03-19 04:10:00|2241.6|2237.6|2241.6|2231.6|2248.1|2241.7|2224.5|2218.6|40
1584591300000|2020-03-19 04:15:00|2241.1|2231.1|2234.5|2231.7|2246.6|2240.7|2228.6|2221.6|27
1584591600000|2020-03-19 04:20:00|2235.1|2231.1|2230.6|2226.6|2236.6|2232.2|2226.5|2219.6|83
1584591900000|2020-03-19 04:25:00|2231.6|2227.6|2240.5|2237.7|2241.5|2238.7|2226|2222.6|22
1584592200000|2020-03-19 04:30:00|2241.6|2237.6|2276.6|2266.6|2293.6|2286.6|2238.5|2235.1|161
1584592500000|2020-03-19 04:35:00|2273.6|2269.6|2277|2274.2|2282.1|2275.1|2262.5|2259.6|40
1584592800000|2020-03-19 04:40:00|2277.6|2273.6|2257.6|2253.6|2289.1|2282.1|2256.5|2251.1|67
1584593100000|2020-03-19 04:45:00|2259.1|2255.1|2271.1|2267.1|2279.1|2274.1|2256.5|2251.1|48
1584593400000|2020-03-19 04:50:00|2272.1|2268.1|2269.6|2266.8|2280.1|2274.2|2262.6|2259.6|47
1584593700000|2020-03-19 04:55:00|2270.2|2266.2|2273.1|2270.3|2281.7|2275.8|2263.1|2259.7|20
1584594000000|2020-03-19 05:00:00|2276.7|2266.7|2271.7|2267.7|2280.2|2274.8|2267.6|2264.2|14
1584594300000|2020-03-19 05:05:00|2272.2|2268.2|2288.6|2285.8|2300.7|2297.3|2266.1|2262.7|69
1584594600000|2020-03-19 05:10:00|2289.6|2286.8|2315.7|2311.7|2316.2|2312.2|2284.6|2279.7|155
1584594900000|2020-03-19 05:15:00|2316.2|2312.2|2322.6|2319.8|2334.2|2327.8|2313.1|2310.2|136
1584595200000|2020-03-19 05:20:00|2323.6|2320.8|2321.7|2317.7|2324.7|2320.8|2303.6|2298.2|159
1584595500000|2020-03-19 05:25:00|2322.2|2318.2|2284.2|2280.2|2327.7|2321.7|2269.7|2262.2|79
1584595800000|2020-03-19 05:30:00|2283.7|2279.7|2291.7|2287.7|2305.7|2302.3|2279.6|2273.7|24
1584596100000|2020-03-19 05:35:00|2294.7|2284.7|2295.7|2285.7|2304.7|2297.3|2285.1|2278.7|13
1584596400000|2020-03-19 05:40:00|2294.7|2284.7|2322.6|2319.8|2327.2|2319.8|2288.7|2282.2|43
1584596700000|2020-03-19 05:45:00|2323.1|2320.3|2305.2|2295.2|2329.7|2323.3|2297.1|2289.7|146
1584597000000|2020-03-19 05:50:00|2305.7|2295.7|2321.7|2317.7|2330.2|2323.8|2300.7|2294.7|22
1584597300000|2020-03-19 05:55:00|2322.2|2318.2|2333.6|2330.8|2348.7|2344.3|2312.6|2306.2|96
1584597600000|2020-03-19 06:00:00|2334.7|2330.7|2342.7|2338.7|2377.7|2372.3|2334.1|2328.7|143
1584597900000|2020-03-19 06:05:00|2343.2|2339.2|2338.7|2334.7|2352.2|2346.8|2328.3|2321.3|126
1584598200000|2020-03-19 06:10:00|2338.3|2334.3|2351.8|2347.8|2353.3|2348.9|2331.7|2327.8|68
1584598500000|2020-03-19 06:15:00|2352.3|2348.3|2353.8|2343.8|2368.8|2361.9|2344.7|2338.8|66
1584598800000|2020-03-19 06:20:00|2353.3|2343.3|2354.2|2351.4|2368.3|2361.9|2349.7|2342.8|71
1584599100000|2020-03-19 06:25:00|2353.7|2350.9|2339.8|2335.8|2360.3|2353.9|2330.3|2323.8|137
1584599400000|2020-03-19 06:30:00|2340.8|2336.8|2363.7|2360.9|2364.8|2360.9|2328.7|2324.8|74
1584599700000|2020-03-19 06:35:00|2364.2|2361.4|2359.8|2355.8|2365.3|2361.9|2350.7|2345.8|29
1584600000000|2020-03-19 06:40:00|2360.8|2356.8|2352.8|2348.8|2365.3|2359.4|2344.7|2341.3|11
1584600300000|2020-03-19 06:45:00|2353.8|2349.8|2351.3|2348.5|2353.8|2349.9|2338.3|2334.9|21
1584600600000|2020-03-19 06:50:00|2350.3|2347.5|2384.3|2381.5|2394.9|2388|2350.3|2346.9|86
1584600900000|2020-03-19 06:55:00|2383.3|2380.5|2359.3|2356.5|2391.9|2385.5|2354.8|2348.9|41
1584601200000|2020-03-19 07:00:00|2359.8|2357|2371.9|2367.9|2379.9|2375|2359.3|2355.4|87
1584601500000|2020-03-19 07:05:00|2371.3|2368.5|2353|2343|2375.4|2372|2340.4|2335|152
1584601800000|2020-03-19 07:10:00|2354|2344|2319|2315|2360|2353.5|2315.4|2312|157
1584602100000|2020-03-19 07:15:00|2319.5|2315.5|2263|2259|2330.5|2324.1|2257.5|2250|432
1584602400000|2020-03-19 07:20:00|2266|2256|2280.4|2277.6|2294|2288.6|2261.5|2254|98
1584602700000|2020-03-19 07:25:00|2279.9|2277.1|2297.4|2294.6|2311.5|2305.1|2277.4|2272|134
1584603000000|2020-03-19 07:30:00|2298|2294|2317|2307|2318|2312.1|2295.9|2292.5|98
1584603300000|2020-03-19 07:35:00|2318.5|2308.5|2320.4|2317.6|2331.5|2325.1|2304.4|2299|111
1584603600000|2020-03-19 07:40:00|2321.4|2318.6|2315.5|2311.5|2325.5|2321.1|2309.4|2303|81
1584603900000|2020-03-19 07:45:00|2316|2312|2305|2295|2319|2312.6|2286.4|2280.5|104
1584604200000|2020-03-19 07:50:00|2302|2298|2296|2293.2|2304.5|2301.1|2290.4|2285|31
1584604500000|2020-03-19 07:55:00|2299.1|2289.1|2307.1|2303.1|2322|2316.1|2293.5|2287.1|213
1584604800000|2020-03-19 08:00:00|2306.5|2303.7|2336|2333.2|2346|2339.2|2303.5|2299.1|372
1584605100000|2020-03-19 08:05:00|2337|2334.2|2344.6|2340.6|2349.1|2345.7|2326.5|2320.6|118
1584605400000|2020-03-19 08:10:00|2344|2341.2|2341|2338.2|2369.1|2362.7|2337.5|2332.6|185
1584605700000|2020-03-19 08:15:00|2338|2335.2|2366.1|2362.1|2367.1|2363.2|2337|2334.1|119
1584606000000|2020-03-19 08:20:00|2364.1|2360.1|2366.1|2356.1|2380.1|2374.2|2358|2352.1|115
1584606300000|2020-03-19 08:25:00|2366.6|2356.6|2397.1|2393.1|2400.1|2396.7|2347|2343.6|251
1584606600000|2020-03-19 08:30:00|2396.6|2392.6|2393|2390.2|2423.1|2419.2|2391.5|2385.1|299
1584606900000|2020-03-19 08:35:00|2394.6|2390.6|2377.7|2373.7|2399.6|2394.2|2374|2368.1|273
1584607200000|2020-03-19 08:40:00|2377.2|2373.2|2396.1|2393.3|2402.7|2397.8|2366|2362.7|181
1584607500000|2020-03-19 08:45:00|2396.7|2392.7|2399.1|2396.3|2401.1|2398.3|2376.1|2373.3|90
1584607800000|2020-03-19 08:50:00|2400.1|2397.3|2416.6|2413.8|2424.2|2420.3|2397.1|2391.7|100
1584608100000|2020-03-19 08:55:00|2417.1|2414.3|2408.6|2405.8|2421.1|2418.3|2404.1|2401.3|79
1584608400000|2020-03-19 09:00:00|2408.1|2405.3|2389.6|2386.8|2416.7|2413.3|2380.1|2377.3|128
1584608700000|2020-03-19 09:05:00|2390.2|2386.2|2360.1|2357.3|2394.2|2390.8|2352.1|2349.2|93
1584609000000|2020-03-19 09:10:00|2359.1|2356.3|2365.6|2362.8|2386.2|2380.8|2358.6|2355.7|120
1584609300000|2020-03-19 09:15:00|2366.7|2362.7|2368.6|2365.8|2376.7|2371.8|2361.1|2357.7|141
1584609600000|2020-03-19 09:20:00|2369.1|2366.3|2353.2|2350.4|2371.1|2368.3|2353.2|2349.8|69
1584609900000|2020-03-19 09:25:00|2353.6|2350.8|2339.2|2336.4|2363.3|2359.9|2337.2|2334.3|135
1584610200000|2020-03-19 09:30:00|2337.2|2334.4|2362.3|2358.3|2365.3|2361.4|2334.2|2329.3|175
1584610500000|2020-03-19 09:35:00|2362.8|2358.8|2361.2|2358.4|2366.8|2363.4|2351.2|2348.4|182
1584610800000|2020-03-19 09:40:00|2362.2|2359.4|2362.2|2359.4|2365.2|2362.4|2350.2|2346.8|113
1584611100000|2020-03-19 09:45:00|2361.2|2358.4|2354.3|2350.3|2363.3|2359.9|2350.2|2346.8|223
1584611400000|2020-03-19 09:50:00|2353.7|2350.9|2359.8|2355.8|2376.3|2371.4|2351.7|2346.3|179
1584611700000|2020-03-19 09:55:00|2359.3|2355.3|2338.3|2334.3|2362.8|2357.9|2333.2|2328.3|112
1584612000000|2020-03-19 10:00:00|2337.8|2333.8|2338.7|2335.9|2350.3|2344.9|2334.7|2328.8|72
1584612300000|2020-03-19 10:05:00|2338.2|2335.4|2327.2|2324.4|2341.8|2336.4|2326.2|2320.8|96
1584612600000|2020-03-19 10:10:00|2328.2|2325.4|2299.2|2296.4|2339.8|2333.4|2299.2|2296.3|659
1584612900000|2020-03-19 10:15:00|2300.2|2297.4|2289.9|2285.9|2312.4|2307.4|2289.3|2283.9|289
1584613200000|2020-03-19 10:20:00|2289.3|2286.5|2298.3|2295.5|2299.7|2296.9|2281.3|2276.9|62
1584613500000|2020-03-19 10:25:00|2298.9|2294.9|2318.8|2314.8|2332.3|2325.4|2297.3|2294.5|431
1584613800000|2020-03-19 10:30:00|2317.9|2313.9|2355.2|2352.4|2364.8|2360.4|2317.2|2313.3|346
1584614100000|2020-03-19 10:35:00|2354.7|2351.9|2338.8|2336|2364.8|2359.4|2334.3|2329.9|106
1584614400000|2020-03-19 10:40:00|2339.3|2336.5|2327.8|2325|2339.8|2337|2320.3|2316.9|95
1584614700000|2020-03-19 10:45:00|2328.3|2325.5|2342.4|2338.4|2351.4|2345.5|2328.3|2324.9|65
1584615000000|2020-03-19 10:50:00|2341.8|2339|2351.8|2349|2355.3|2352.5|2311.3|2303.4|184
1584615300000|2020-03-19 10:55:00|2352.3|2349.5|2312.8|2310|2355.3|2352.5|2311.8|2305.4|121
1584615600000|2020-03-19 11:00:00|2313.8|2311|2321.9|2317.9|2339.4|2333|2310.8|2305.4|33
1584615900000|2020-03-19 11:05:00|2323.4|2319.4|2334.9|2330.9|2339.9|2335|2318.3|2314.9|11
1584616200000|2020-03-19 11:10:00|2335.4|2331.4|2324.9|2322.1|2339.9|2334.5|2319.9|2317.1|99
1584616500000|2020-03-19 11:15:00|2325.4|2322.6|2327.9|2325.1|2341|2338.1|2324.9|2321.5|11
1584616800000|2020-03-19 11:20:00|2328.5|2324.5|2313.9|2311.1|2341|2337.6|2312.9|2306.5|275
1584617100000|2020-03-19 11:25:00|2314.4|2311.6|2314.9|2312.1|2327|2320.6|2312.4|2309|36
1584617400000|2020-03-19 11:30:00|2315.4|2312.6|2299.4|2296.6|2316.5|2313.6|2293.4|2289.5|182
1584617700000|2020-03-19 11:35:00|2300.4|2297.6|2294.9|2292.1|2305.5|2299.6|2288|2284|125
1584618000000|2020-03-19 11:40:00|2293.9|2291.1|2296.4|2293.6|2303|2299.6|2287.4|2284.6|203
1584618300000|2020-03-19 11:45:00|2295.4|2292.6|2286.5|2283.7|2297|2293.6|2283.4|2278.1|69
1584618600000|2020-03-19 11:50:00|2287.4|2284.6|2265.5|2262.7|2288.5|2285.7|2259.5|2256.1|186
1584618900000|2020-03-19 11:55:00|2266.1|2262.1|2253.5|2250.7|2276.6|2270.7|2249.5|2244.6|145
1584619200000|2020-03-19 12:00:00|2250.5|2247.7|2271.1|2267.1|2274.5|2271.7|2250.5|2247.1|213
1584619500000|2020-03-19 12:05:00|2272.1|2268.1|2261.5|2258.7|2276.1|2269.7|2250.5|2245.6|72
1584619800000|2020-03-19 12:10:00|2262|2259.2|2268.5|2265.7|2273.5|2270.7|2261.5|2258.1|199
1584620100000|2020-03-19 12:15:00|2269|2266.2|2243.5|2240.7|2269.5|2266.7|2242.5|2239.7|138
1584620400000|2020-03-19 12:20:00|2244.5|2241.7|2249.1|2245.1|2252.5|2249.7|2238.5|2235.7|113
1584620700000|2020-03-19 12:25:00|2248.1|2244.1|2257.5|2254.7|2260.1|2256.7|2243.5|2239.1|36
1584621000000|2020-03-19 12:30:00|2258|2255.2|2250.5|2247.7|2262.1|2258.7|2245.5|2242.6|106
1584621300000|2020-03-19 12:35:00|2249.5|2246.7|2261.5|2258.7|2267.5|2264.7|2241.5|2238.1|82
1584621600000|2020-03-19 12:40:00|2262.1|2258.1|2247.1|2243.1|2265.1|2261.7|2240.5|2237.6|275
1584621900000|2020-03-19 12:45:00|2246.5|2243.7|2255.5|2252.7|2259.5|2256.7|2245.5|2240.1|62
1584622200000|2020-03-19 12:50:00|2255|2252.2|2256.5|2253.7|2258.5|2255.7|2254.5|2251.7|63
1584622500000|2020-03-19 12:55:00|2257|2254.2|2260.5|2257.7|2260.5|2257.7|2255|2251.6|148
1584622800000|2020-03-19 13:00:00|2261|2258.2|2276.5|2273.7|2282.1|2278.7|2241.5|2238.1|377
1584623100000|2020-03-19 13:05:00|2277.1|2273.1|2261.6|2258.8|2277.6|2273.7|2250.5|2247.1|573
1584623400000|2020-03-19 13:10:00|2262.6|2259.8|2273.6|2270.8|2281.7|2277.8|2249.6|2246.8|320
1584623700000|2020-03-19 13:15:00|2275.5|2272.7|2305.6|2302.8|2306.6|2303.7|2270.6|2267.8|201
1584624000000|2020-03-19 13:20:00|2306.1|2303.3|2303.5|2300.7|2311.6|2308.2|2293|2289.6|453
1584624300000|2020-03-19 13:25:00|2303.1|2300.3|2310.5|2307.7|2312.5|2309.7|2284.6|2281.2|122
1584624600000|2020-03-19 13:30:00|2311.5|2308.7|2278.6|2275.8|2329.1|2325.7|2272.6|2269.7|334
1584624900000|2020-03-19 13:35:00|2277.6|2274.8|2259.6|2256.8|2279.6|2276.8|2259.6|2256.8|196
1584625200000|2020-03-19 13:40:00|2260.6|2257.8|2225.3|2221.3|2261.7|2258.8|2218.3|2211.8|420
1584625500000|2020-03-19 13:45:00|2224.7|2221.9|2228.8|2226|2241.3|2238.4|2219.4|2212.3|309
1584625800000|2020-03-19 13:50:00|2229.3|2226.5|2257.8|2255|2260.8|2258|2228.3|2224.9|346
1584626100000|2020-03-19 13:55:00|2257.3|2254.5|2285.9|2281.9|2285.9|2283|2249.3|2245.9|275
1584626400000|2020-03-19 14:00:00|2286.4|2282.4|2287.9|2283.9|2292.4|2287|2266.3|2261.9|535
1584626700000|2020-03-19 14:05:00|2288.4|2284.4|2301.8|2299|2305.4|2301.9|2277.3|2274.4|416
1584627000000|2020-03-19 14:10:00|2302.7|2299.9|2313.3|2309.3|2315.3|2312.4|2288.8|2285.4|673
1584627300000|2020-03-19 14:15:00|2314.3|2310.3|2311.7|2308.9|2315.7|2312.9|2294.7|2291.9|1294
1584627600000|2020-03-19 14:20:00|2312.2|2309.4|2350.7|2347.9|2355.7|2352.9|2311.7|2308.9|481
1584627900000|2020-03-19 14:25:00|2349.7|2346.9|2363.1|2360.3|2367.7|2361.3|2345.7|2342.9|228
1584628200000|2020-03-19 14:30:00|2361.6|2358.8|2354.7|2351.9|2363.3|2359.4|2329.7|2326.3|446
1584628500000|2020-03-19 14:35:00|2353.7|2350.9|2335.7|2332.9|2357.3|2353.4|2332.7|2329.3|318
1584628800000|2020-03-19 14:40:00|2334.7|2331.9|2339.7|2336.9|2354.7|2351.9|2331.7|2328.9|73852
1584629100000|2020-03-19 14:45:00|2340.2|2337.4|2343.7|2340.9|2355.8|2352.9|2337.7|2334.3|1839
1584629400000|2020-03-19 14:50:00|2344.3|2340.3|2372.7|2369.9|2375.7|2372.9|2341.7|2337.3|1484
1584629700000|2020-03-19 14:55:00|2373.7|2370.9|2369.7|2366.9|2389.8|2386.9|2366.7|2363.9|3213
1584630000000|2020-03-19 15:00:00|2370.7|2367.9|2386.7|2383.9|2397.7|2394.9|2370.7|2367.9|1870
1584630300000|2020-03-19 15:05:00|2386.2|2383.4|2411.7|2408.9|2414.6|2411.8|2385.7|2382.9|3856
1584630600000|2020-03-19 15:10:00|2411.2|2408.4|2429.6|2426.8|2442.6|2439.8|2410.7|2407.9|3335
1584630900000|2020-03-19 15:15:00|2428.6|2425.8|2439.1|2436.3|2441.6|2438.8|2427.7|2424.9|1500
1584631200000|2020-03-19 15:20:00|2439.6|2436.8|2467.6|2464.8|2469.1|2466.3|2438.7|2435.9|6546
1584631500000|2020-03-19 15:25:00|2468.6|2465.8|2510.3|2506.3|2510.6|2507.8|2467.6|2464.8|6623
1584631800000|2020-03-19 15:30:00|2509.7|2506.9|2525.6|2522.8|2526.6|2523.8|2509.6|2506.3|4064
1584632100000|2020-03-19 15:35:00|2524.6|2521.8|2520.6|2517.8|2569|2566.2|2514.6|2511.8|6767
1584632400000|2020-03-19 15:40:00|2521.6|2518.8|2473.7|2470.9|2531.1|2527.8|2466.2|2463.4|5934
1584632700000|2020-03-19 15:45:00|2472.7|2469.9|2470.2|2467.4|2500.2|2497.4|2458.3|2455.5|3273
1584633000000|2020-03-19 15:50:00|2469.8|2467|2462.2|2459.4|2470.7|2467.9|2439.7|2436.9|2298
1584633300000|2020-03-19 15:55:00|2461.7|2458.9|2448.7|2445.9|2480.7|2477.9|2438.7|2435.9|2031
1584633600000|2020-03-19 16:00:00|2448.6|2445.8|2414.7|2411.9|2448.8|2445.9|2413.3|2407|1284
1584633900000|2020-03-19 16:05:00|2415.2|2412.4|2428.7|2425.9|2445.7|2442.9|2413.7|2410.8|1544
1584634200000|2020-03-19 16:10:00|2429.7|2426.9|2450.8|2448|2465.8|2462.9|2424.7|2421.9|2506
1584634500000|2020-03-19 16:15:00|2451.7|2448.9|2433.8|2431|2452.7|2449.9|2422.3|2418.4|1842
1584634800000|2020-03-19 16:20:00|2433.3|2430.5|2447.8|2445|2460.4|2457|2432.8|2429.4|1775
1584635100000|2020-03-19 16:25:00|2446.7|2443.9|2466.3|2463.5|2475.4|2471.4|2433.8|2431|1390
1584635400000|2020-03-19 16:30:00|2466.4|2463.6|2447.8|2443.8|2470.8|2468|2435.8|2433|968
1584635700000|2020-03-19 16:35:00|2447.2|2444.4|2470.7|2467.9|2472.8|2469.9|2444.7|2441.9|1569
1584636000000|2020-03-19 16:40:00|2470.2|2467.4|2498.9|2494.9|2537.6|2534.8|2467.7|2464.9|5575
1584636300000|2020-03-19 16:45:00|2499.4|2495.4|2507.8|2505|2518.7|2515.9|2488.8|2486|651
1584636600000|2020-03-19 16:50:00|2506.8|2504|2543.8|2541|2547.9|2544.5|2505.8|2502.4|1528
1584636900000|2020-03-19 16:55:00|2542.8|2540|2545.8|2543|2579.3|2575|2534.8|2532|3696
1584637200000|2020-03-19 17:00:00|2546.8|2544|2541.8|2539|2566.4|2563|2521.8|2519|4223
1584637500000|2020-03-19 17:05:00|2540.8|2538|2558.3|2555.5|2562.4|2557.1|2530.9|2528|4192
1584637800000|2020-03-19 17:10:00|2557.8|2555|2541.9|2539.1|2563.8|2561|2539.9|2537.1|1136
1584638100000|2020-03-19 17:15:00|2542.9|2540.1|2557|2553|2563.9|2561.1|2534.9|2532.1|2920
1584638400000|2020-03-19 17:20:00|2556.5|2552.5|2543|2540.2|2559.9|2557.1|2537|2534.1|3123
1584638700000|2020-03-19 17:25:00|2543.4|2540.6|2546|2543.2|2557.9|2555.1|2537|2534.1|1550
1584639000000|2020-03-19 17:30:00|2545.5|2542.7|2543|2540.2|2553|2550.2|2538|2535.2|741
1584639300000|2020-03-19 17:35:00|2542|2539.2|2521|2518.2|2543|2540.2|2517|2514.2|1186
1584639600000|2020-03-19 17:40:00|2520|2517.2|2542|2539.2|2545.6|2542.7|2494.5|2491.7|1069
1584639900000|2020-03-19 17:45:00|2541|2538.2|2582.4|2579.6|2590.5|2587.6|2531.5|2528.1|1571
1584640200000|2020-03-19 17:50:00|2582.9|2580.1|2585.9|2583.1|2594.9|2592.1|2571.5|2568.1|1251
1584640500000|2020-03-19 17:55:00|2586.5|2582.5|2565|2561|2594.9|2592.1|2563.9|2561|1343
1584640800000|2020-03-19 18:00:00|2564.5|2561.7|2575.5|2572.7|2581|2578.2|2554|2551.2|2018
1584641100000|2020-03-19 18:05:00|2575|2572.2|2581|2578.2|2595|2592.2|2573|2567.6|1245
1584641400000|2020-03-19 18:10:00|2579|2576.2|2587|2584.2|2595.1|2590.7|2578.5|2575.1|1207
1584641700000|2020-03-19 18:15:00|2585|2582.2|2590|2587.2|2595|2592.2|2578|2575.2|1597
1584642000000|2020-03-19 18:20:00|2591|2588.2|2597|2594.2|2599|2596.2|2586|2583.2|4505
1584642300000|2020-03-19 18:25:00|2597.5|2594.7|2583.1|2580.3|2604|2601.2|2581.6|2578.8|10403
1584642600000|2020-03-19 18:30:00|2580.1|2577.3|2551.2|2548.4|2585.2|2581.8|2547.2|2544.4|7524
1584642900000|2020-03-19 18:35:00|2550.2|2547.4|2685.5|2682.7|2687.1|2684.2|2548.2|2545.4|5307
1584643200000|2020-03-19 18:40:00|2686|2683.2|2661.1|2657.1|2834.1|2824.1|2635.1|2629.7|17030
1584643500000|2020-03-19 18:45:00|2662.1|2658.1|2645.2|2635.2|2662.1|2658.1|2623.1|2618.2|1828
1584643800000|2020-03-19 18:50:00|2646.7|2636.7|2623.2|2619.2|2651.7|2646.3|2609.6|2606.2|816
1584644100000|2020-03-19 18:55:00|2623.7|2619.7|2630.1|2627.3|2644.7|2640.2|2618.1|2614.8|1061
1584644400000|2020-03-19 19:00:00|2629.6|2626.8|2616.3|2606.3|2635.5|2632.7|2594.2|2591.3|1824
1584644700000|2020-03-19 19:05:00|2613.3|2609.3|2611.6|2608.8|2619.3|2615.4|2603.6|2600.2|809
1584645000000|2020-03-19 19:10:00|2611.1|2608.3|2606.3|2603.5|2614.1|2611.3|2594.2|2590.3|1306
1584645300000|2020-03-19 19:15:00|2605.8|2603|2602.6|2598.6|2622.7|2619.9|2601.5|2598.6|2637
1584645600000|2020-03-19 19:20:00|2603.1|2599.1|2605.4|2602.6|2608.5|2604.6|2594.4|2589.5|852
1584645900000|2020-03-19 19:25:00|2606.4|2603.6|2613.3|2610.5|2620.3|2617.5|2604.4|2600.4|566
1584646200000|2020-03-19 19:30:00|2613.8|2611|2625.3|2622.5|2626.4|2623|2606|2602|589
1584646500000|2020-03-19 19:35:00|2625.9|2621.9|2622.4|2619.6|2636.4|2630.5|2614.9|2610.4|1320
1584646800000|2020-03-19 19:40:00|2622.8|2620|2619|2615|2625.4|2622|2610|2606.6|1287
1584647100000|2020-03-19 19:45:00|2618.4|2615.6|2620.5|2616.5|2629.9|2624.6|2612.4|2609|526
1584647400000|2020-03-19 19:50:00|2621|2617|2618.5|2614.5|2624.5|2619.1|2606.4|2603|964
1584647700000|2020-03-19 19:55:00|2617.9|2615.1|2603|2600.2|2624.4|2621.6|2600.5|2597.7|816
1584648000000|2020-03-19 20:00:00|2603.5|2600.7|2608.5|2605.7|2614.5|2611.7|2594.5|2591.1|758
1584648300000|2020-03-19 20:05:00|2609.5|2606.7|2608.1|2604.1|2617.1|2610.7|2605.5|2599.6|354
1584648600000|2020-03-19 20:10:00|2607.5|2604.7|2602.6|2599.8|2612.1|2605.7|2597.6|2594.7|318
1584648900000|2020-03-19 20:15:00|2603.1|2599.1|2587.8|2585|2604.6|2599.7|2582.2|2578.4|1302
1584649200000|2020-03-19 20:20:00|2587.7|2584.9|2590.7|2587.9|2599.4|2595.4|2581.9|2578.9|1471
1584649500000|2020-03-19 20:25:00|2591.3|2587.3|2596.2|2593.4|2598.3|2594.9|2582.7|2578.9|494
1584649800000|2020-03-19 20:30:00|2595.8|2593|2587.8|2583.8|2598.7|2595.9|2585.7|2582.8|384
1584650100000|2020-03-19 20:35:00|2587.2|2584.4|2567.9|2565.1|2587.2|2584.4|2567.9|2565|371
1584650400000|2020-03-19 20:40:00|2567.8|2565|2572.8|2568.8|2582.9|2577.4|2562.9|2558.4|364
1584650700000|2020-03-19 20:45:00|2572.3|2568.3|2570.8|2560.8|2574.3|2570.9|2562.2|2557.8|510
1584651000000|2020-03-19 20:50:00|2567.8|2563.8|2552.7|2549.9|2568.3|2564.9|2552.2|2549.3|230
1584651300000|2020-03-19 20:55:00|2553.2|2550.4|2569.7|2566.9|2580.8|2574.9|2552.2|2548.8|453
1584655200000|2020-03-19 22:00:00|2569.9|2559.9|2548.4|2544.4|2571|2564|2539.8|2534.4|353
1584655500000|2020-03-19 22:05:00|2547.7|2544.9|2555.4|2551.4|2571.7|2568.9|2547.7|2544.4|32
1584655800000|2020-03-19 22:10:00|2554.8|2552|2590.9|2586.9|2591.7|2588.9|2550.3|2543.4|73
1584656100000|2020-03-19 22:15:00|2590.8|2588|2577.9|2573.9|2596.3|2591|2568.8|2562.9|177
1584656400000|2020-03-19 22:20:00|2580.9|2570.9|2590.9|2586.9|2591.9|2589|2576.8|2568.9|117
1584656700000|2020-03-19 22:25:00|2590.3|2587.5|2559.5|2555.5|2592|2587.5|2559.5|2555|105
1584657000000|2020-03-19 22:30:00|2560|2556|2577.9|2575.1|2584|2580.6|2551.4|2548|115
1584657300000|2020-03-19 22:35:00|2577|2574.2|2570.9|2568.1|2578|2574.2|2565.9|2562.5|25
1584657600000|2020-03-19 22:40:00|2569.9|2567.1|2569.9|2567.1|2581|2577.1|2567.4|2564.5|40
1584657900000|2020-03-19 22:45:00|2570.5|2566.5|2577|2574.2|2579.1|2576.2|2567.9|2564.5|165
1584658200000|2020-03-19 22:50:00|2576.9|2574.1|2585.1|2582.3|2590.6|2587.3|2571|2568.1|104
1584658500000|2020-03-19 22:55:00|2584.6|2581.8|2564.7|2560.7|2585.2|2582.3|2542.2|2538.8|265
1584658800000|2020-03-19 23:00:00|2564.1|2561.3|2555.2|2552.4|2572.1|2569.3|2549.2|2546.4|155
1584659100000|2020-03-19 23:05:00|2555.7|2552.9|2568.2|2565.4|2568.8|2565.4|2550.7|2547.9|100
1584659400000|2020-03-19 23:10:00|2568.8|2564.8|2571.2|2568.4|2573.7|2570.4|2562.2|2559.4|78
1584659700000|2020-03-19 23:15:00|2571.1|2568.3|2587.2|2584.4|2593.3|2590.4|2569.2|2566.3|96
1584660000000|2020-03-19 23:20:00|2584.8|2582|2606.2|2602.2|2613.2|2608.4|2573.7|2570.8|345
1584660300000|2020-03-19 23:25:00|2605.7|2601.7|2601.8|2597.8|2610.7|2603.8|2596.2|2590.8|29
1584660600000|2020-03-19 23:30:00|2604.8|2594.8|2608.8|2604.8|2614.7|2607.8|2599.2|2592.8|19
1584660900000|2020-03-19 23:35:00|2609.8|2605.8|2610.1|2607.3|2612.7|2607.4|2601.2|2596.8|26
1584661200000|2020-03-19 23:40:00|2610.7|2606.7|2667|2664.2|2667.5|2664.7|2610.7|2606.7|351
1584661500000|2020-03-19 23:45:00|2667.1|2664.3|2643.1|2639.1|2668.6|2665.2|2635.1|2630.7|205
1584661800000|2020-03-19 23:50:00|2643.6|2639.6|2637.7|2633.7|2658.2|2654.7|2627.1|2622.2|71
1584662100000|2020-03-19 23:55:00|2637.2|2633.2|2655.7|2651.7|2657.2|2654.3|2637.2|2630.2|163
1584662400000|2020-03-20 00:00:00|2654.8|2650.8|2644.2|2640.2|2657.7|2652.8|2615.1|2609.2|306
1584662700000|2020-03-20 00:05:00|2643.3|2639.3|2664.2|2654.2|2667.2|2661.2|2631.2|2627.8|181
1584663000000|2020-03-20 00:10:00|2663.7|2653.7|2638.7|2634.7|2665.2|2658.2|2638.7|2631.7|115
1584663300000|2020-03-20 00:15:00|2639.7|2635.7|2635|2632.2|2647.7|2641.2|2632.1|2626.1|145
1584663600000|2020-03-20 00:20:00|2636|2633.2|2641.1|2638.3|2648.7|2643.3|2634.1|2627.7|27
1584663900000|2020-03-20 00:25:00|2641.7|2637.7|2652.1|2649.3|2659.7|2653.8|2640.1|2633.7|77
1584664200000|2020-03-20 00:30:00|2653.1|2650.3|2645.7|2641.7|2656.7|2651.3|2643.1|2638.7|18
1584664500000|2020-03-20 00:35:00|2646.7|2642.7|2648.7|2644.7|2652.3|2645.8|2639.7|2632.8|22
1584664800000|2020-03-20 00:40:00|2646.8|2642.8|2644.7|2640.7|2651.2|2644.8|2640.2|2633.7|27
1584665100000|2020-03-20 00:45:00|2648.2|2638.2|2635.8|2631.8|2648.2|2641.7|2631.2|2625.8|20
1584665400000|2020-03-20 00:50:00|2638.8|2628.8|2621.4|2611.4|2640.3|2633.4|2611.3|2608.5|285
1584665700000|2020-03-20 00:55:00|2622.9|2612.9|2593|2589|2623.4|2617.5|2590.9|2586.1|225
1584666000000|2020-03-20 01:00:00|2592|2588|2592.5|2589.7|2604|2599.6|2573.4|2570|410
1584666300000|2020-03-20 01:05:00|2593.5|2590.7|2614.1|2610.1|2622.1|2616.7|2593.5|2590.1|379
1584666600000|2020-03-20 01:10:00|2614|2610|2603.1|2599.1|2616.1|2610|2596.5|2593.1|72
1584666900000|2020-03-20 01:15:00|2605|2601|2587|2583|2611.5|2605.6|2583.4|2577.5|199
1584667200000|2020-03-20 01:20:00|2590|2580|2608.5|2598.5|2610.5|2603.5|2577.4|2574|219
1584667500000|2020-03-20 01:25:00|2608|2598|2635.9|2631.9|2650.9|2644.4|2599.4|2596.5|249
1584667800000|2020-03-20 01:30:00|2636.4|2632.4|2627.9|2623.9|2641.4|2634.9|2618|2611.5|114
1584668100000|2020-03-20 01:35:00|2627.4|2624.6|2621.9|2617.9|2641.4|2636.5|2621.3|2616.4|126
1584668400000|2020-03-20 01:40:00|2620.9|2616.9|2620.4|2617.6|2629.9|2622.9|2612.9|2607|98
1584668700000|2020-03-20 01:45:00|2621.4|2618.6|2638.5|2635.7|2647.5|2641.6|2617.4|2612|104
1584669000000|2020-03-20 01:50:00|2639.5|2636.7|2626.5|2623.7|2643.6|2639.7|2625.5|2622.7|65
1584669300000|2020-03-20 01:55:00|2627|2624.2|2631.5|2628.7|2635.6|2632.7|2617.6|2614.6|56
1584669600000|2020-03-20 02:00:00|2632|2629.2|2628.5|2625.7|2639.1|2634.1|2624.5|2621.6|142
1584669900000|2020-03-20 02:05:00|2629.5|2626.7|2633.1|2629.1|2635.6|2629.7|2624.5|2621.7|39
1584670200000|2020-03-20 02:10:00|2633.5|2630.7|2639.5|2636.7|2646.6|2641.7|2628.5|2623.1|19
1584670500000|2020-03-20 02:15:00|2640.5|2637.7|2661.6|2657.6|2663.1|2659.7|2639.5|2635.6|206
1584670800000|2020-03-20 02:20:00|2661|2658.2|2654.5|2651.7|2675|2671.7|2652.6|2649.8|64
1584671100000|2020-03-20 02:25:00|2655|2652.2|2650.5|2647.7|2660.6|2654.1|2643.5|2639.1|49
1584671400000|2020-03-20 02:30:00|2651.5|2648.7|2667.1|2657.1|2667.6|2661.1|2651.5|2647.1|23
1584671700000|2020-03-20 02:35:00|2667.6|2657.6|2681.4|2678.6|2694.5|2691.6|2663.5|2657.6|432
1584672000000|2020-03-20 02:40:00|2681.9|2679.1|2684|2680|2685.5|2682.6|2672.4|2668.1|192
1584672300000|2020-03-20 02:45:00|2683.5|2679.5|2689.4|2686.6|2696.4|2693.6|2681.5|2675|68
1584672600000|2020-03-20 02:50:00|2690.4|2687.6|2701.4|2698.6|2703|2699.6|2688.4|2685.5|202
1584672900000|2020-03-20 02:55:00|2700.4|2697.6|2721.4|2718.6|2722.5|2719.6|2699.4|2696.1|153
1584673200000|2020-03-20 03:00:00|2720.9|2718.1|2708.4|2705.6|2738.3|2735.5|2693.4|2689|376
1584673500000|2020-03-20 03:05:00|2709.4|2706.6|2700.1|2696.1|2716.5|2713.6|2689.1|2682.6|146
1584673800000|2020-03-20 03:10:00|2699.5|2696.7|2713.5|2709.5|2736.5|2730.6|2699.5|2693.6|116
1584674100000|2020-03-20 03:15:00|2712.4|2709.6|2719.1|2715.1|2729.5|2723.6|2701.4|2695.6|43
1584674400000|2020-03-20 03:20:00|2718.6|2714.6|2716.1|2712.1|2724.6|2719.7|2710.5|2707.1|14
1584674700000|2020-03-20 03:25:00|2715.1|2711.1|2713.1|2709.1|2723.6|2717.2|2710.5|2705.1|8
1584675000000|2020-03-20 03:30:00|2712.1|2708.1|2694.1|2690.1|2716.1|2710.7|2690.5|2685.1|107
1584675300000|2020-03-20 03:35:00|2697.1|2687.1|2695.1|2691.1|2708.1|2701.7|2686.5|2681.1|74
1584675600000|2020-03-20 03:40:00|2695.6|2691.6|2694.1|2690.1|2699.6|2693.1|2681.5|2677.1|102
1584675900000|2020-03-20 03:45:00|2697.1|2687.1|2697.5|2694.7|2703.1|2700.2|2691|2686.6|13
1584676200000|2020-03-20 03:50:00|2698.5|2695.7|2702.6|2692.6|2705.1|2698.1|2691.5|2688.7|35
1584676500000|2020-03-20 03:55:00|2699.6|2695.6|2711.6|2707.6|2713.4|2710.6|2699.1|2692.6|45
1584676800000|2020-03-20 04:00:00|2711|2708.2|2697.5|2694.7|2713.1|2708.7|2694.5|2691.7|95
1584677100000|2020-03-20 04:05:00|2696.5|2693.7|2696.5|2693.7|2703.1|2699.7|2689.5|2686.7|24
1584677400000|2020-03-20 04:10:00|2697.1|2693.1|2694.5|2691.7|2698.1|2694.7|2691.5|2688.6|27
1584677700000|2020-03-20 04:15:00|2695.5|2692.7|2703.5|2700.7|2705.6|2701.7|2695.5|2692.1|18
1584678000000|2020-03-20 04:20:00|2702.5|2699.7|2703.5|2700.7|2705.5|2702.7|2698.5|2695.6|22
1584678300000|2020-03-20 04:25:00|2704.5|2701.7|2728.5|2725.7|2730.6|2727.7|2703.5|2700.1|158
1584678600000|2020-03-20 04:30:00|2729|2725|2722|2719.2|2731.6|2727.7|2718.5|2715.6|145
1584678900000|2020-03-20 04:35:00|2722.5|2719.7|2725.5|2722.7|2735|2729.6|2721|2718.1|22
1584679200000|2020-03-20 04:40:00|2724.5|2721.7|2728.1|2724.1|2734.5|2731.7|2724.5|2721.6|81
1584679500000|2020-03-20 04:45:00|2727.7|2723.7|2718.5|2715.7|2730.6|2726.7|2717.5|2714.6|42
1584679800000|2020-03-20 04:50:00|2719.2|2715.2|2710.5|2707.7|2724.1|2718.7|2710.5|2707.2|29
1584680100000|2020-03-20 04:55:00|2711|2708.2|2706.6|2703.8|2716.7|2711.7|2697.5|2694.2|119
1584680400000|2020-03-20 05:00:00|2707.6|2704.8|2701.6|2698.8|2712.2|2708.8|2694.6|2690.7|161
1584680700000|2020-03-20 05:05:00|2701.1|2698.3|2702.6|2699.8|2711.7|2708.7|2699.6|2696.8|48
1584681000000|2020-03-20 05:10:00|2702.1|2699.3|2692.6|2689.8|2704.7|2701.8|2688.6|2685.8|124
1584681300000|2020-03-20 05:15:00|2692.1|2689.3|2661.7|2658.9|2696.7|2693.8|2658.7|2655.9|299
1584681600000|2020-03-20 05:20:00|2662.2|2659.4|2669.7|2666.9|2677.3|2673.9|2655.7|2651.3|136
1584681900000|2020-03-20 05:25:00|2669.8|2667|2662.8|2658.8|2674.8|2671.9|2661.7|2658.3|57
1584682200000|2020-03-20 05:30:00|2662.4|2658.4|2644.4|2640.4|2664.7|2661.9|2629.8|2627|158
1584682500000|2020-03-20 05:35:00|2642.8|2640|2639.8|2637|2652.3|2647.9|2636.4|2631.9|28
1584682800000|2020-03-20 05:40:00|2640.4|2636.4|2635.4|2631.4|2646.9|2641|2628.8|2626|39
1584683100000|2020-03-20 05:45:00|2636.3|2632.3|2645.7|2642.9|2649.8|2646.9|2634.4|2628.4|65
1584683400000|2020-03-20 05:50:00|2646.4|2642.4|2659.7|2656.9|2672.1|2669.3|2638.3|2630.4|168
1584683700000|2020-03-20 05:55:00|2660.1|2657.3|2654.7|2651.9|2665.3|2662.4|2653.7|2650.3|79
1584684000000|2020-03-20 06:00:00|2655.3|2651.3|2680.7|2677.9|2688.3|2681.8|2651.7|2648.3|112
1584684300000|2020-03-20 06:05:00|2679.7|2676.9|2677.7|2674.9|2686.2|2683.4|2671.2|2668.3|35
1584684600000|2020-03-20 06:10:00|2678.7|2675.9|2683.7|2680.9|2689.2|2682.9|2672.7|2667.3|33
1584684900000|2020-03-20 06:15:00|2684.7|2681.9|2677.8|2675|2686.7|2683.9|2673.7|2670.3|33
1584685200000|2020-03-20 06:20:00|2677.9|2673.9|2668.8|2666|2678.8|2675|2660.8|2658|55
1584685500000|2020-03-20 06:25:00|2668.7|2665.9|2691.9|2687.9|2701.4|2697|2666.8|2662.9|143
1584685800000|2020-03-20 06:30:00|2692.8|2688.8|2710.3|2707.5|2727.2|2723.9|2686.8|2684|233
1584686100000|2020-03-20 06:35:00|2709.8|2707|2703.8|2701|2721.9|2717.5|2687.3|2683.9|431
1584686400000|2020-03-20 06:40:00|2702.4|2699.6|2717.5|2713.5|2722.9|2716|2702.4|2699.5|53
1584686700000|2020-03-20 06:45:00|2720|2710|2731.5|2727.5|2759.9|2754.5|2715.5|2708.5|746
1584687000000|2020-03-20 06:50:00|2731.4|2727.4|2737|2733|2750|2746.1|2713|2706|266
1584687300000|2020-03-20 06:55:00|2738.4|2734.4|2777.9|2775.1|2787.9|2785|2733.9|2728.5|275
1584687600000|2020-03-20 07:00:00|2778.4|2775.6|2750|2747.2|2778.9|2776.1|2742|2739.2|436
1584687900000|2020-03-20 07:05:00|2750.6|2746.6|2727.5|2724.7|2753.6|2750.2|2727|2724.2|264
1584688200000|2020-03-20 07:10:00|2728|2725.2|2738|2735.2|2742.6|2736.6|2725|2721.6|53
1584688500000|2020-03-20 07:15:00|2737.5|2734.7|2723|2720.2|2747.6|2742.6|2704.1|2700.7|117
1584688800000|2020-03-20 07:20:00|2723.5|2720.7|2728.9|2726.1|2736|2732.6|2712|2709.2|97
1584689100000|2020-03-20 07:25:00|2729.9|2727.1|2751|2747|2766.9|2763|2729.9|2726.5|487
1584689400000|2020-03-20 07:30:00|2750.4|2747.6|2754|2751.2|2769.5|2766.1|2748.9|2745.5|151
1584689700000|2020-03-20 07:35:00|2754.9|2752.1|2755|2752.2|2767.1|2763.6|2738|2735.2|97
1584690000000|2020-03-20 07:40:00|2754.5|2751.7|2771|2768.2|2776.1|2773.2|2751|2747.6|322
1584690300000|2020-03-20 07:45:00|2770.5|2767.7|2755.1|2752.3|2781.1|2778.2|2755.1|2752.3|136
1584690600000|2020-03-20 07:50:00|2756.1|2753.3|2761|2758.2|2766|2763.2|2747.1|2744.2|252
1584690900000|2020-03-20 07:55:00|2762|2759.2|2757.1|2754.3|2769|2766.2|2752.1|2749.2|242
1584691200000|2020-03-20 08:00:00|2756.1|2753.3|2777|2774.2|2777|2774.2|2748.1|2745.3|229
1584691500000|2020-03-20 08:05:00|2776.1|2773.3|2798.5|2795.7|2801|2798.2|2775|2771.7|353
1584691800000|2020-03-20 08:10:00|2798|2795.2|2810.1|2807.3|2827|2824.2|2794|2791.2|229
1584692100000|2020-03-20 08:15:00|2810.6|2807.8|2802.6|2799.8|2813.7|2810.3|2793.1|2790.3|226
1584692400000|2020-03-20 08:20:00|2802.1|2799.3|2796.1|2793.3|2811.6|2808.3|2796.1|2793.2|171
1584692700000|2020-03-20 08:25:00|2797|2794.2|2809|2806.2|2814.5|2811.7|2793|2790.2|493
1584693000000|2020-03-20 08:30:00|2808|2805.2|2778.7|2775.9|2810|2807.2|2768.2|2765.3|591
1584693300000|2020-03-20 08:35:00|2779.1|2776.3|2775.8|2771.8|2782.7|2777.3|2763.1|2760.3|296
1584693600000|2020-03-20 08:40:00|2775.1|2772.3|2754.3|2750.3|2775.8|2772.3|2748.2|2742.8|524
1584693900000|2020-03-20 08:45:00|2753.8|2749.8|2767.2|2764.4|2767.3|2764.4|2749.2|2745.8|298
1584694200000|2020-03-20 08:50:00|2766.7|2763.9|2766.2|2763.4|2777.3|2773.9|2758.7|2755.9|148
1584694500000|2020-03-20 08:55:00|2767.2|2764.4|2786.3|2783.5|2792.8|2787.8|2765.2|2762.3|259
1584694800000|2020-03-20 09:00:00|2786.2|2783.4|2781.8|2777.8|2794.8|2791.4|2778.3|2774.8|128
1584695100000|2020-03-20 09:05:00|2782.3|2778.3|2791.3|2788.5|2802.8|2799.4|2781.8|2774.8|75
1584695400000|2020-03-20 09:10:00|2792.3|2789.5|2787.3|2784.5|2810.3|2807.4|2786.8|2783.9|184
1584695700000|2020-03-20 09:15:00|2786.8|2784|2801.2|2798.4|2802.3|2799.4|2786.3|2783.5|242
1584696000000|2020-03-20 09:20:00|2801.3|2798.5|2796.3|2793.5|2805.3|2802.4|2783.8|2781|406
1584696300000|2020-03-20 09:25:00|2795.8|2793|2794.3|2791.5|2809.2|2806.4|2791.3|2785.4|160
1584696600000|2020-03-20 09:30:00|2793.3|2790.5|2793.7|2790.9|2797.9|2795|2789.3|2785.9|400
1584696900000|2020-03-20 09:35:00|2793.8|2791|2797.3|2794.5|2800.4|2794.5|2790.3|2785.4|165
1584697200000|2020-03-20 09:40:00|2796.8|2794|2796.3|2793.5|2808.3|2805.5|2793.3|2789.9|177
1584697500000|2020-03-20 09:45:00|2797.2|2794.4|2809.8|2807|2817.8|2814.4|2795.8|2792.4|394
1584697800000|2020-03-20 09:50:00|2810.3|2807.5|2837.3|2834.5|2854.2|2851.4|2810.3|2807.5|455
1584698100000|2020-03-20 09:55:00|2837.4|2833.4|2826.3|2823.5|2842.3|2838.4|2826.3|2823.5|171
1584698400000|2020-03-20 10:00:00|2827.2|2824.4|2818.8|2816|2832.2|2829.4|2816.3|2813.5|201
1584698700000|2020-03-20 10:05:00|2819.2|2816.4|2824.3|2821.5|2826.9|2823.5|2816.3|2812.9|197
1584699000000|2020-03-20 10:10:00|2823.3|2820.5|2811.3|2808.5|2837.4|2834.5|2810.3|2807.5|368
1584699300000|2020-03-20 10:15:00|2810.8|2808|2793.3|2790.5|2811.3|2808.5|2786.3|2783.5|1289
1584699600000|2020-03-20 10:20:00|2792.3|2789.5|2785.2|2782.4|2797.8|2794.5|2775.3|2771.4|200
1584699900000|2020-03-20 10:25:00|2784.2|2781.4|2781.3|2778.5|2787.8|2785|2774.3|2771.5|276
1584700200000|2020-03-20 10:30:00|2780.8|2778|2788.3|2785.5|2792.8|2789.4|2779.3|2776.4|148
1584700500000|2020-03-20 10:35:00|2787.8|2785|2777.3|2774.5|2788.8|2785.5|2769.3|2765.9|144
1584700800000|2020-03-20 10:40:00|2778.3|2775.5|2753.8|2751|2779.4|2776.5|2752.3|2748.9|298
1584701100000|2020-03-20 10:45:00|2753.3|2750.5|2759.3|2756.5|2760.3|2757.5|2745.3|2742.5|687
1584701400000|2020-03-20 10:50:00|2757.4|2754.6|2749.3|2746.5|2759.4|2756.5|2747.8|2741.5|141
1584701700000|2020-03-20 10:55:00|2748.9|2746.1|2726.4|2723.6|2749.4|2746.1|2724.4|2721.5|310
1584702000000|2020-03-20 11:00:00|2725.4|2722.6|2711.5|2708.7|2730.5|2727.6|2700.5|2697.7|1247
1584702300000|2020-03-20 11:05:00|2712|2708|2724.4|2721.6|2725.4|2722.6|2709.4|2706.5|352
1584702600000|2020-03-20 11:10:00|2723.9|2721.1|2730.5|2727.7|2744.6|2741.2|2717.5|2714.7|647
1584702900000|2020-03-20 11:15:00|2730|2727.2|2669.7|2666.9|2735.5|2732.7|2668.7|2665.9|1113
1584703200000|2020-03-20 11:20:00|2669.2|2666.4|2672.7|2668.7|2695|2688.9|2645.3|2642.4|859
1584703500000|2020-03-20 11:25:00|2671.3|2667.3|2679.2|2675.2|2689.1|2686.2|2663.6|2660.3|436
1584703800000|2020-03-20 11:30:00|2678.7|2674.7|2702.7|2699.9|2719.5|2716.7|2678.1|2671.2|884
1584704100000|2020-03-20 11:35:00|2701.7|2698.9|2676.9|2674.1|2703.3|2699.9|2666.9|2663.5|638
1584704400000|2020-03-20 11:40:00|2676.4|2673.6|2669.9|2667.1|2682.1|2679.2|2666.9|2663.5|872
1584704700000|2020-03-20 11:45:00|2670.4|2667.6|2664|2661.2|2682.5|2679.1|2658|2654.6|483
1584705000000|2020-03-20 11:50:00|2664.6|2660.6|2681.1|2677.1|2688|2685.2|2660.5|2657.1|626
1584705300000|2020-03-20 11:55:00|2680.5|2677.7|2669|2666.2|2688|2685.2|2663|2660.2|303
1584705600000|2020-03-20 12:00:00|2670|2667.2|2679.1|2676.3|2685|2682.2|2646.7|2643.9|771
1584705900000|2020-03-20 12:05:00|2680.1|2677.3|2673.3|2670.5|2686.4|2681.5|2666.1|2663.2|1264
1584706200000|2020-03-20 12:10:00|2673.8|2671|2664.2|2661.4|2680.3|2677.4|2652.3|2649.5|1023
1584706500000|2020-03-20 12:15:00|2663.3|2660.5|2629.2|2626.4|2663.3|2660.5|2627.2|2624.3|1005
1584706800000|2020-03-20 12:20:00|2629.7|2626.9|2629.9|2627.1|2651.8|2649|2628.9|2626.1|1444
1584707100000|2020-03-20 12:25:00|2630.9|2628.1|2616.4|2613.6|2640.8|2638|2614.9|2612.1|1293
1584707400000|2020-03-20 12:30:00|2616.9|2614.1|2617.9|2615.1|2633.4|2630.6|2602|2599.2|727
1584707700000|2020-03-20 12:35:00|2617|2614.2|2575.1|2572.3|2626|2623.2|2573.1|2569.8|1725
1584708000000|2020-03-20 12:40:00|2574.7|2571.9|2584.2|2581.4|2588.6|2585.8|2568.2|2565.4|936
1584708300000|2020-03-20 12:45:00|2584.1|2581.3|2525.2|2522.4|2584.1|2581.3|2518.7|2512.3|1389
1584708600000|2020-03-20 12:50:00|2524.2|2521.4|2559.1|2556.3|2561.1|2558.3|2521.7|2518.9|1841
1584708900000|2020-03-20 12:55:00|2558.1|2555.3|2561.1|2558.3|2570.2|2567.3|2548.1|2545.3|805
1584709200000|2020-03-20 13:00:00|2561.7|2557.7|2610.5|2607.7|2611|2608.2|2561.1|2557.7|2414
1584709500000|2020-03-20 13:05:00|2611|2608.2|2578|2575.2|2620|2617.2|2574|2571.2|1234
1584709800000|2020-03-20 13:10:00|2578.5|2575.7|2542.1|2539.3|2583|2580.2|2536.1|2533.3|2005
1584710100000|2020-03-20 13:15:00|2543|2540.2|2524|2521.2|2551.1|2548.3|2523|2520.2|1327
1584710400000|2020-03-20 13:20:00|2524.5|2521.7|2534.1|2531.3|2561.9|2559.1|2524|2521.2|1605
1584710700000|2020-03-20 13:25:00|2533.1|2530.3|2552.2|2549.4|2555.2|2552.4|2510.2|2506.8|3363
1584711000000|2020-03-20 13:30:00|2551.7|2548.9|2527.3|2524.5|2553.7|2550.9|2512.4|2509.5|1332
1584711300000|2020-03-20 13:35:00|2525.9|2523.1|2463.5|2460.7|2540.3|2537.5|2461.5|2458.1|3706
1584711600000|2020-03-20 13:40:00|2464.4|2461.6|2470|2466|2478.4|2474.5|2444.5|2441.7|1737
1584711900000|2020-03-20 13:45:00|2469.4|2466.6|2445.1|2441.1|2473|2470.1|2441.4|2438.5|2219
1584712200000|2020-03-20 13:50:00|2443.2|2439.2|2472.8|2470|2483.4|2480|2429.5|2425.6|2867
1584712500000|2020-03-20 13:55:00|2471.9|2469.1|2455.7|2452.9|2481.8|2478.9|2442.8|2440|1175
1584712800000|2020-03-20 14:00:00|2455.2|2452.4|2493.7|2490.9|2504.2|2500.8|2447.7|2444.4|1319
1584713100000|2020-03-20 14:05:00|2492.7|2489.9|2481.7|2478.9|2513.7|2510.8|2471.7|2468.9|950
1584713400000|2020-03-20 14:10:00|2482.2|2479.4|2469.7|2466.9|2487.7|2484.9|2461.7|2458.9|900
1584713700000|2020-03-20 14:15:00|2468.7|2465.9|2457.7|2454.9|2483.6|2480.8|2453.7|2450.9|1138
1584714000000|2020-03-20 14:20:00|2458.7|2455.9|2471.8|2469|2471.8|2469|2435.7|2432.8|1435
1584714300000|2020-03-20 14:25:00|2473.7|2470.9|2477.7|2474.9|2494.8|2491.9|2471.8|2468.4|793
1584714600000|2020-03-20 14:30:00|2477.3|2474.5|2529.6|2526.8|2536.2|2532.9|2477.2|2474.4|2452
1584714900000|2020-03-20 14:35:00|2529.1|2526.3|2500.6|2497.8|2530.6|2527.8|2484.7|2481.9|1780
1584715200000|2020-03-20 14:40:00|2501.1|2498.3|2499.7|2496.9|2521.6|2518.8|2469.2|2465.8|1139
1584715500000|2020-03-20 14:45:00|2499.6|2496.8|2500.8|2498|2504.3|2500.9|2480.2|2476.8|885
1584715800000|2020-03-20 14:50:00|2500.3|2497.5|2510.9|2506.9|2521.4|2518|2499.8|2497|449
1584716100000|2020-03-20 14:55:00|2511.4|2507.4|2504.8|2502|2515.9|2513|2488.8|2486|576
1584716400000|2020-03-20 15:00:00|2504.9|2502.1|2488.1|2485.3|2524.8|2522|2479|2476.1|2518
1584716700000|2020-03-20 15:05:00|2489|2486.2|2485.5|2482.7|2495.2|2492.3|2459.2|2456.4|1734
1584717000000|2020-03-20 15:10:00|2485.1|2482.3|2441.1|2438.3|2492|2489.2|2441.1|2438.2|2928
1584717300000|2020-03-20 15:15:00|2440.1|2437.3|2415.1|2412.3|2453.1|2450.3|2410.2|2407.4|3329
1584717600000|2020-03-20 15:20:00|2415.2|2412.4|2380.4|2377.6|2423.7|2420.3|2379|2376.1|6258
1584717900000|2020-03-20 15:25:00|2379.5|2376.7|2400.5|2397.7|2415.8|2413|2376.5|2373.6|2939
1584718200000|2020-03-20 15:30:00|2399.5|2396.7|2386.6|2383.8|2406.5|2400.7|2383.4|2380.1|1534
1584718500000|2020-03-20 15:35:00|2386.5|2383.7|2375.6|2372.8|2400.8|2397.9|2363.6|2360.8|2958
1584718800000|2020-03-20 15:40:00|2374.7|2371.9|2365.5|2362.7|2385.5|2382.7|2358.1|2355.3|1914
1584719100000|2020-03-20 15:45:00|2365.4|2362.6|2374.4|2371.6|2376.4|2373.6|2344.6|2341.8|1616
1584719400000|2020-03-20 15:50:00|2375.4|2372.6|2377.6|2374.8|2388.1|2382.6|2364|2360.6|1348
1584719700000|2020-03-20 15:55:00|2376.6|2373.8|2395|2392.2|2412.4|2409.6|2360.6|2357.8|2262
1584720000000|2020-03-20 16:00:00|2395.4|2392.6|2441.1|2437.1|2471.4|2468.6|2388.5|2385.7|2884
1584720300000|2020-03-20 16:05:00|2440.5|2437.7|2411.7|2408.9|2454.6|2451.8|2402.6|2399.8|1838
1584720600000|2020-03-20 16:10:00|2411.2|2408.4|2450|2447.2|2461.1|2458.2|2401.3|2397.8|2632
1584720900000|2020-03-20 16:15:00|2449.5|2446.7|2450.8|2448|2463.9|2461.1|2435.4|2432.6|1987
1584721200000|2020-03-20 16:20:00|2449.8|2447|2479.4|2476.6|2484.9|2482.1|2446.8|2443.9|2047
1584721500000|2020-03-20 16:25:00|2478.9|2476.1|2482.9|2480.1|2494.9|2492.1|2457.4|2453.9|1575
1584721800000|2020-03-20 16:30:00|2483|2480.2|2539.4|2535.4|2541.4|2538|2480.9|2478.1|2376
1584722100000|2020-03-20 16:35:00|2540.4|2536.4|2535.7|2532.9|2555.8|2553|2527.8|2524.9|2251
1584722400000|2020-03-20 16:40:00|2536.3|2532.3|2543.7|2540.9|2551.7|2548.9|2513.7|2510.9|1210
1584722700000|2020-03-20 16:45:00|2543.8|2541|2549.9|2547.1|2553.3|2549.9|2531.7|2528.4|1656
1584723000000|2020-03-20 16:50:00|2550.4|2546.4|2564.9|2562.1|2585.9|2583|2548.9|2546|1274
1584723300000|2020-03-20 16:55:00|2565.8|2563|2550.9|2548.1|2577.8|2575|2549.9|2547.1|531
1584723600000|2020-03-20 17:00:00|2550.4|2547.6|2563.9|2561.1|2596.9|2594.1|2550.4|2547.5|2283
1584723900000|2020-03-20 17:05:00|2564.5|2561.7|2521.2|2518.4|2567.1|2563.2|2509.7|2506.9|1546
1584724200000|2020-03-20 17:10:00|2521.7|2518.9|2498.4|2495.6|2528.8|2525.4|2493.9|2491|3563
1584724500000|2020-03-20 17:15:00|2498.9|2496.1|2490.4|2487.6|2508|2504.6|2482.5|2479.7|1298
1584724800000|2020-03-20 17:20:00|2490.9|2488.1|2472.7|2469.9|2499|2495.6|2472.6|2469.2|1298
1584725100000|2020-03-20 17:25:00|2473.7|2470.9|2504.9|2500.9|2514.2|2511.4|2461.8|2459|1315
1584725400000|2020-03-20 17:30:00|2504.4|2500.4|2486.8|2484|2529.2|2526.4|2480.9|2478.1|2184
1584725700000|2020-03-20 17:35:00|2487.3|2484.5|2510.2|2507.4|2514.3|2511.4|2484.5|2481.7|1991
1584726000000|2020-03-20 17:40:00|2510.8|2506.8|2498.8|2496|2515.3|2512|2492.9|2490.1|2186
1584726300000|2020-03-20 17:45:00|2498.4|2495.6|2483.1|2480.3|2513.7|2510.9|2483.1|2480.3|1879
1584726600000|2020-03-20 17:50:00|2484.1|2481.3|2496.3|2493.5|2505.3|2502.5|2473.4|2470.6|3592
1584726900000|2020-03-20 17:55:00|2497.2|2494.4|2509.4|2506.6|2509.4|2506.6|2495.8|2493|2414
1584727200000|2020-03-20 18:00:00|2511.3|2508.5|2522.4|2519.6|2528.3|2525.5|2503.4|2500.6|2609
1584727500000|2020-03-20 18:05:00|2521.5|2518.7|2516.7|2513.9|2528.6|2525.7|2514.7|2511.9|4494
1584727800000|2020-03-20 18:10:00|2517.7|2514.9|2488.7|2485.9|2521.8|2518.9|2486.7|2483.9|3164
1584728100000|2020-03-20 18:15:00|2487.7|2484.9|2405.1|2401.1|2487.7|2484.9|2391.3|2388.4|9657
1584728400000|2020-03-20 18:20:00|2404.6|2401.8|2379.1|2376.3|2417.1|2414.3|2366.6|2363.8|9180
1584728700000|2020-03-20 18:25:00|2379.6|2376.8|2274.5|2271.7|2380.2|2377.3|2250.5|2247.7|15693
1584729000000|2020-03-20 18:30:00|2275.4|2272.6|2317|2314.2|2347.5|2344.7|2275.4|2272.6|5391
1584729300000|2020-03-20 18:35:00|2317.5|2314.7|2337.2|2334.4|2337.3|2334.4|2297|2294.2|2008
1584729600000|2020-03-20 18:40:00|2337.1|2334.3|2339|2336.2|2341.7|2338.3|2323.2|2318.2|2390
1584729900000|2020-03-20 18:45:00|2339.5|2335.5|2342.6|2339.8|2356.9|2354.1|2331.1|2328.3|1107
1584730200000|2020-03-20 18:50:00|2343.1|2340.3|2316.6|2313.8|2353.5|2350.7|2312.2|2306.8|763
1584730500000|2020-03-20 18:55:00|2317.1|2314.3|2323.1|2320.3|2327.7|2324.3|2308.1|2305.3|974
1584730800000|2020-03-20 19:00:00|2322.1|2319.3|2325.2|2321.2|2334.2|2330.8|2314.7|2311.8|391
1584731100000|2020-03-20 19:05:00|2324.7|2320.7|2321.2|2318.4|2331.1|2328.3|2307.2|2304.3|528
1584731400000|2020-03-20 19:10:00|2321.7|2318.9|2339.2|2336.4|2346.1|2343.3|2311.7|2308.9|663
1584731700000|2020-03-20 19:15:00|2339.7|2336.9|2333.4|2330.6|2344.2|2341.4|2325.6|2322.8|997
1584732000000|2020-03-20 19:20:00|2332.4|2329.6|2344|2340|2348|2342.6|2329.3|2325.9|179
1584732300000|2020-03-20 19:25:00|2343.1|2339.1|2366.3|2363.5|2369.3|2366.5|2337.9|2335.1|865
1584732600000|2020-03-20 19:30:00|2365.3|2362.5|2382.5|2379.7|2391|2387.5|2361.2|2355.4|1219
1584732900000|2020-03-20 19:35:00|2383.5|2380.7|2382.3|2379.5|2400.3|2397.5|2373.4|2370|779
1584733200000|2020-03-20 19:40:00|2382.8|2380|2380.3|2377.5|2388.9|2386.1|2377.4|2374.1|382
1584733500000|2020-03-20 19:45:00|2379.3|2376.5|2356.4|2353.6|2382.3|2379.5|2356.3|2353|359
1584733800000|2020-03-20 19:50:00|2356.3|2353.5|2372.3|2369.5|2378.4|2375.4|2353.4|2350.6|262
1584734100000|2020-03-20 19:55:00|2371.8|2369|2386.4|2383.6|2395.8|2393|2370.3|2367|392
1584734400000|2020-03-20 20:00:00|2386.9|2384.1|2392.3|2388.3|2398.1|2394.7|2377.8|2372.1|687
1584734700000|2020-03-20 20:05:00|2392.7|2388.7|2377.8|2375|2396.2|2390.8|2371.9|2368.4|179
1584735000000|2020-03-20 20:10:00|2377.3|2374.5|2362.8|2360|2380.9|2378|2362.8|2360|287
1584735300000|2020-03-20 20:15:00|2363.3|2360.5|2361.6|2358.8|2370.2|2366.8|2361.6|2358.8|304
1584735600000|2020-03-20 20:20:00|2360.6|2357.8|2352.7|2349.9|2363.6|2360.8|2352.7|2349.9|424
1584735900000|2020-03-20 20:25:00|2352.6|2349.8|2349.4|2345.4|2357.9|2354|2340|2336.5|293
1584736200000|2020-03-20 20:30:00|2348.4|2344.4|2346.3|2342.3|2359.9|2356.8|2341.2|2334.8|173
1584736500000|2020-03-20 20:35:00|2345.3|2341.3|2347.9|2337.9|2354.1|2351.3|2334.4|2328.5|469
1584736800000|2020-03-20 20:40:00|2344.8|2342|2356.9|2352.9|2365.9|2360.4|2343.8|2337.9|377
1584737100000|2020-03-20 20:45:00|2355|2351|2349.2|2346.4|2366.8|2360.9|2346.7|2341.9|199
1584737400000|2020-03-20 20:50:00|2349.8|2345.8|2371.3|2361.3|2375.3|2367.5|2342.3|2336.4|111
1584737700000|2020-03-20 20:55:00|2368.3|2364.3|2380.3|2370.3|2381.3|2374.5|2361.4|2354.4|120
1584914400000|2020-03-22 22:00:00|2295.5|2285.5|2133.5|2123.5|2324.3|2320.3|2129.6|2121.6|3876
1584914700000|2020-03-22 22:05:00|2133.9|2123.9|2145.1|2135.1|2203.1|2198.6|2121.5|2116.1|1942
1584915000000|2020-03-22 22:10:00|2144.6|2134.6|2149.2|2139.2|2175.1|2166|2106.7|2103|1373
1584915300000|2020-03-22 22:15:00|2150.1|2140.1|2189.3|2185.3|2198.1|2191.2|2144.8|2136.9|1076
1584915600000|2020-03-22 22:20:00|2189.7|2185.7|2187.6|2184.8|2200.9|2190.9|2171.2|2162.9|586
1584915900000|2020-03-22 22:25:00|2188.1|2184.1|2155.5|2145.5|2191.1|2184.1|2143.3|2136.8|979
1584916200000|2020-03-22 22:30:00|2157|2147|2148|2145.2|2169.3|2163.9|2144.1|2137.2|596
1584916500000|2020-03-22 22:35:00|2148.7|2144.7|2176.8|2172.8|2181.7|2175.8|2146.2|2141.6|289
1584916800000|2020-03-22 22:40:00|2176.3|2172.3|2162.7|2158.7|2190.2|2182.2|2153.6|2146.7|551
1584917100000|2020-03-22 22:45:00|2162|2159.2|2171|2168.2|2183.5|2179.6|2159.7|2154.7|231
1584917400000|2020-03-22 22:50:00|2171.6|2167.6|2166.6|2162.6|2177.9|2171.2|2154.6|2149.2|157
1584917700000|2020-03-22 22:55:00|2166.7|2162.7|2170.2|2167.4|2180.4|2175.1|2159.7|2152.8|199
1584918000000|2020-03-22 23:00:00|2170.7|2166.7|2177.1|2173.1|2181|2174.1|2166.5|2160.4|269
1584918300000|2020-03-22 23:05:00|2180.1|2170.1|2191.1|2187.1|2197.8|2191.3|2169.5|2163.7|308
1584918600000|2020-03-22 23:10:00|2190|2187.2|2172.7|2162.7|2196.2|2191.2|2156.7|2153.9|332
1584918900000|2020-03-22 23:15:00|2169.8|2165.8|2158.6|2155.8|2174|2167.2|2148.9|2144.4|141
1584919200000|2020-03-22 23:20:00|2158.7|2155.9|2159.4|2149.4|2165.9|2160|2154.9|2149|316
1584919500000|2020-03-22 23:25:00|2155.5|2152.7|2132.1|2129.3|2158.4|2152.7|2125.8|2118.9|333
1584919800000|2020-03-22 23:30:00|2133|2130.2|2117.6|2107.6|2145.6|2139.3|2109.2|2103.7|344
1584920100000|2020-03-22 23:35:00|2118|2108|2171.5|2161.5|2173.3|2167.5|2110|2103.6|310
1584920400000|2020-03-22 23:40:00|2171.9|2161.9|2160|2156|2175.9|2169.5|2149.9|2141.8|297
1584920700000|2020-03-22 23:45:00|2159.6|2155.6|2158.4|2148.4|2171.4|2164.7|2144.9|2138.9|249
1584921000000|2020-03-22 23:50:00|2159.2|2149.2|2179|2175|2189.8|2185.9|2155.4|2148.4|291
1584921300000|2020-03-22 23:55:00|2178.5|2174.5|2180.7|2177.9|2190.9|2184.4|2175|2168.9|71
1584921600000|2020-03-23 00:00:00|2181.8|2177.8|2228.1|2218.1|2247.8|2243|2181.8|2176.8|870
1584921900000|2020-03-23 00:05:00|2228.5|2218.5|2244.8|2240.8|2247.1|2242.9|2217.2|2210.1|761
1584922200000|2020-03-23 00:10:00|2245.2|2241.2|2246|2242|2255.5|2250.6|2233.3|2227|1039
1584922500000|2020-03-23 00:15:00|2246.5|2242.5|2225|2221|2249.1|2243.1|2210.2|2203.7|923
1584922800000|2020-03-23 00:20:00|2225.4|2221.4|2249.4|2245.4|2270.4|2264.5|2223|2216.5|515
1584923100000|2020-03-23 00:25:00|2252.3|2242.3|2255|2252.2|2262.4|2256.9|2248.9|2241.9|341
1584923400000|2020-03-23 00:30:00|2255.4|2252.6|2272.8|2268.8|2280.2|2275.2|2229.5|2226.2|610
1584923700000|2020-03-23 00:35:00|2273.2|2269.2|2260.3|2257.5|2277.7|2274.3|2237.5|2230.6|321
1584924000000|2020-03-23 00:40:00|2260.8|2258|2246|2242|2274.5|2269.1|2242.9|2239.5|230
1584924300000|2020-03-23 00:45:00|2246.5|2242.5|2258.5|2254.5|2270.2|2263.1|2240.1|2234.1|108
1584924600000|2020-03-23 00:50:00|2258.6|2254.6|2266.6|2263.8|2275.7|2272.1|2257.5|2250.2|175
1584924900000|2020-03-23 00:55:00|2266.1|2263.3|2252.3|2248.3|2270.7|2264.9|2246.3|2239.3|145
1584925200000|2020-03-23 01:00:00|2252.1|2248.1|2269|2259|2269.1|2262.6|2233|2228|121
1584925500000|2020-03-23 01:05:00|2266|2262|2301.6|2298.8|2303.8|2298.8|2251.2|2247.2|288
1584925800000|2020-03-23 01:10:00|2300.8|2298|2303.2|2299.2|2315.7|2312.1|2289.6|2282.7|340
1584926100000|2020-03-23 01:15:00|2303.6|2299.6|2306.2|2302.2|2311.1|2306.7|2290.9|2284.4|386
1584926400000|2020-03-23 01:20:00|2309.1|2299.1|2308.9|2306.1|2318|2312.1|2301.7|2295.3|306
1584926700000|2020-03-23 01:25:00|2308.1|2305.3|2301.5|2297.5|2315.7|2309.2|2297.1|2292.1|59
1584927000000|2020-03-23 01:30:00|2301.6|2297.6|2342.3|2339.5|2345.5|2340.4|2300|2293.7|456
1584927300000|2020-03-23 01:35:00|2342.8|2340|2321.5|2317.5|2348.1|2343.5|2303.6|2298.2|933
1584927600000|2020-03-23 01:40:00|2320.7|2316.7|2298.5|2294.5|2321.5|2316.7|2278.3|2275.4|312
1584927900000|2020-03-23 01:45:00|2298.6|2294.6|2295.7|2285.7|2302.1|2298.7|2275.8|2269.5|225
1584928200000|2020-03-23 01:50:00|2296.7|2286.7|2287.8|2283.8|2306.4|2299.5|2284.7|2279.9|241
1584928500000|2020-03-23 01:55:00|2288.2|2284.2|2281.8|2277.8|2291.8|2287.9|2281.3|2275.3|62
1584928800000|2020-03-23 02:00:00|2281.1|2278.3|2262.5|2258.5|2284.2|2278.3|2258|2254|137
1584929100000|2020-03-23 02:05:00|2262.1|2258.1|2273.8|2271|2285.8|2280.8|2252|2248.7|171
1584929400000|2020-03-23 02:10:00|2273.3|2270.5|2292.4|2288.4|2302.9|2298|2271.8|2266.4|87
1584929700000|2020-03-23 02:15:00|2292.9|2288.9|2271.2|2261.2|2298.9|2294.9|2267|2260.8|70
1584930000000|2020-03-23 02:20:00|2270.8|2260.8|2245.7|2241.7|2274.6|2268.3|2239.6|2235.4|239
1584930300000|2020-03-23 02:25:00|2245.3|2241.3|2255.1|2245.1|2261.1|2254.6|2235.2|2229.2|138
1584930600000|2020-03-23 02:30:00|2252.1|2248.1|2270.6|2266.6|2284.9|2278.4|2243.2|2236.1|183
1584930900000|2020-03-23 02:35:00|2270.2|2266.2|2275.1|2271.1|2281|2274.5|2265.5|2258.6|62
1584931200000|2020-03-23 02:40:00|2275.5|2271.5|2298.4|2294.4|2308.9|2306|2266.7|2259.7|258
1584931500000|2020-03-23 02:45:00|2301.5|2291.5|2296.3|2292.3|2306.4|2299.4|2290.4|2283.9|80
1584931800000|2020-03-23 02:50:00|2295.6|2292.8|2291.8|2287.8|2301.8|2295.4|2288.3|2281.3|46
1584932100000|2020-03-23 02:55:00|2292.3|2288.3|2301.1|2298.3|2302.2|2298.3|2289.3|2283.3|140
1584932400000|2020-03-23 03:00:00|2301.2|2297.2|2320|2317.2|2322.2|2317.2|2288.1|2281.2|353
1584932700000|2020-03-23 03:05:00|2320.1|2317.3|2310.5|2306.5|2322.2|2317.8|2303.1|2298.1|268
1584933000000|2020-03-23 03:10:00|2310.1|2306.1|2307.3|2297.3|2317.2|2310.7|2300.3|2293.3|41
1584933300000|2020-03-23 03:15:00|2308.2|2298.2|2305.9|2301.9|2310.9|2304.5|2295.2|2289.9|126
1584933600000|2020-03-23 03:20:00|2305.8|2301.8|2328.7|2324.7|2332.2|2327.2|2304.9|2298|98
1584933900000|2020-03-23 03:25:00|2329.1|2325.1|2334.7|2330.7|2337.7|2333.2|2321.2|2314.9|105
1584934200000|2020-03-23 03:30:00|2335.6|2331.6|2323|2319|2337.7|2332.3|2320.5|2314.5|68
1584934500000|2020-03-23 03:35:00|2322.6|2318.6|2327.5|2317.5|2333.5|2326.8|2320.5|2314.1|11
1584934800000|2020-03-23 03:40:00|2324.5|2320.5|2295.3|2291.3|2327.5|2321|2289.9|2284.9|120
1584935100000|2020-03-23 03:45:00|2294.6|2291.8|2297.2|2293.2|2306.1|2299.6|2281.9|2279|78
1584935400000|2020-03-23 03:50:00|2299.2|2295.2|2294.8|2290.8|2315.1|2308.7|2292.2|2286.7|18
1584935700000|2020-03-23 03:55:00|2294.3|2290.3|2296.4|2292.4|2304.9|2298.8|2288.9|2282.4|20
1584936000000|2020-03-23 04:00:00|2296.8|2292.8|2304.4|2300.4|2314.9|2308.2|2293.1|2286.4|23
1584936300000|2020-03-23 04:05:00|2304.8|2300.8|2302.9|2292.9|2308.9|2301.9|2294|2286.9|3
1584936600000|2020-03-23 04:10:00|2303.3|2293.3|2303.9|2293.9|2311.8|2305.4|2298|2290.9|63
1584936900000|2020-03-23 04:15:00|2301|2297|2319.7|2315.7|2327.7|2319.6|2299.8|2293.5|18
1584937200000|2020-03-23 04:20:00|2322.8|2312.8|2319.5|2315.5|2327.9|2324.4|2313.1|2306.8|105
1584937500000|2020-03-23 04:25:00|2318.9|2316.1|2301.6|2297.6|2325|2318|2290.7|2284.7|56
1584937800000|2020-03-23 04:30:00|2301.2|2297.2|2312.1|2308.1|2316|2313.2|2298.6|2291.7|16
1584938100000|2020-03-23 04:35:00|2311.5|2308.7|2311|2308.2|2313.1|2310.2|2307.5|2304.6|4
1584938400000|2020-03-23 04:40:00|2311.7|2307.7|2308.1|2304.1|2311.7|2308.2|2298|2294.7|7
1584938700000|2020-03-23 04:45:00|2307.6|2304.8|2312|2309.2|2313.6|2310.2|2306|2302.7|0
1584939000000|2020-03-23 04:50:00|2312.5|2309.7|2321|2311|2325.2|2319.4|2309|2305.6|42
1584939300000|2020-03-23 04:55:00|2320.5|2310.5|2315.5|2311.5|2324.4|2318.1|2311.9|2308.6|14
1584939600000|2020-03-23 05:00:00|2318.5|2308.5|2314|2311.2|2323.4|2316.5|2312|2306.5|5
1584939900000|2020-03-23 05:05:00|2315.1|2311.1|2308.5|2304.5|2321|2317|2302.5|2299.1|90
1584940200000|2020-03-23 05:10:00|2311.4|2301.4|2295.9|2293.1|2312|2305.5|2288|2284.2|90
1584940500000|2020-03-23 05:15:00|2296.4|2292.4|2287.9|2277.9|2296.4|2293.1|2271.9|2265|163
1584940800000|2020-03-23 05:20:00|2287.5|2277.5|2281|2277|2287.9|2282.1|2269|2262.6|76
1584941100000|2020-03-23 05:25:00|2280.3|2277.5|2291|2281|2292.4|2286|2277.9|2274.6|32
1584941400000|2020-03-23 05:30:00|2287.9|2283.9|2299.6|2295.6|2306.8|2300.7|2285.4|2281.5|36
1584941700000|2020-03-23 05:35:00|2299.2|2295.2|2294.9|2284.9|2306.2|2299.8|2281.8|2276.9|34
1584942000000|2020-03-23 05:40:00|2295.3|2285.3|2294.8|2290.8|2300.2|2293.2|2273|2267|116
1584942300000|2020-03-23 05:45:00|2294.2|2291.4|2303.5|2299.5|2311.3|2304.9|2290.4|2284.5|55
1584942600000|2020-03-23 05:50:00|2304|2300|2308.1|2298.1|2314.9|2308|2300.1|2292.6|27
1584942900000|2020-03-23 05:55:00|2308.5|2298.5|2312.1|2308.1|2315.6|2309.4|2300|2293.6|24
1584943200000|2020-03-23 06:00:00|2311.6|2307.6|2319.8|2315.8|2344.1|2340.2|2309.1|2302.1|248
1584943500000|2020-03-23 06:05:00|2322.8|2312.8|2330.8|2320.8|2332.8|2326.7|2315.8|2309.8|12
1584943800000|2020-03-23 06:10:00|2327.8|2323.8|2330.9|2320.9|2337.3|2330.3|2323.8|2317.9|19
1584944100000|2020-03-23 06:15:00|2327.9|2323.9|2317.7|2313.7|2336.3|2330.9|2312.2|2305.7|112
1584944400000|2020-03-23 06:20:00|2320.6|2310.6|2318.5|2314.5|2330|2323.8|2313|2306.6|53
1584944700000|2020-03-23 06:25:00|2318.1|2314.1|2315.2|2312.4|2323|2316.5|2311.6|2306.6|15
1584945000000|2020-03-23 06:30:00|2315.8|2311.8|2305.2|2302.4|2326.1|2321.5|2296.9|2292.3|104
1584945300000|2020-03-23 06:35:00|2304.7|2301.9|2306.2|2302.2|2308.7|2305.4|2301.2|2297.9|26
1584945600000|2020-03-23 06:40:00|2306.6|2302.6|2301.2|2297.2|2312.2|2306.7|2300.1|2294.8|15
1584945900000|2020-03-23 06:45:00|2300.5|2297.7|2311.9|2301.9|2312.4|2308.3|2298.5|2295.7|154
1584946200000|2020-03-23 06:50:00|2308.8|2304.8|2316.1|2312.1|2319.9|2317.1|2304.8|2299.9|180
1584946500000|2020-03-23 06:55:00|2315.4|2312.6|2310.8|2306.8|2321.2|2315.2|2304.3|2297.9|48
1584946800000|2020-03-23 07:00:00|2311.3|2307.3|2313.8|2309.8|2317.7|2313.9|2305.2|2298.9|36
1584947100000|2020-03-23 07:05:00|2317.3|2307.3|2325.2|2315.2|2325.6|2322.2|2308.8|2302.3|70
1584947400000|2020-03-23 07:10:00|2321.7|2317.7|2314.1|2311.3|2325.2|2318.4|2308.8|2305.9|24
1584947700000|2020-03-23 07:15:00|2313.6|2310.8|2322.5|2319.7|2332.6|2329.3|2312.5|2306.9|118
1584948000000|2020-03-23 07:20:00|2322.4|2319.6|2312.4|2309.6|2324.6|2321.1|2309.4|2305.5|45
1584948300000|2020-03-23 07:25:00|2312.2|2309.4|2291.1|2287.1|2316|2311|2286.5|2282.1|125
1584948600000|2020-03-23 07:30:00|2291.9|2287.9|2288.4|2284.4|2295.9|2289.5|2279.8|2276.4|135
1584948900000|2020-03-23 07:35:00|2287.9|2283.9|2301|2297|2304.9|2299|2286.4|2280|40
1584949200000|2020-03-23 07:40:00|2300.8|2296.8|2309.4|2299.4|2318.5|2315|2298.3|2292|108
1584949500000|2020-03-23 07:45:00|2306.3|2302.3|2299.9|2297.1|2312.4|2306.5|2293.9|2287.1|109
1584949800000|2020-03-23 07:50:00|2300.3|2297.5|2307.9|2305.1|2317.4|2314.6|2298.3|2292.1|91
1584950100000|2020-03-23 07:55:00|2307.5|2304.7|2317.5|2314.7|2317.5|2314.7|2295.5|2290.5|103
1584950400000|2020-03-23 08:00:00|2316.7|2313.9|2288.1|2284.1|2324.5|2321.7|2281.5|2278.6|209
1584950700000|2020-03-23 08:05:00|2287.6|2283.6|2310.1|2306.1|2311|2307.6|2283.4|2278.1|117
1584951000000|2020-03-23 08:10:00|2310.5|2306.5|2295.4|2292.6|2315|2311.6|2288.6|2285.1|126
1584951300000|2020-03-23 08:15:00|2295.3|2292.5|2285.9|2283.1|2297.3|2294.5|2270.4|2267.6|214
1584951600000|2020-03-23 08:20:00|2286|2283.2|2273|2270.2|2293.5|2290.7|2269.5|2266.3|172
1584951900000|2020-03-23 08:25:00|2272.6|2269.8|2283.4|2280.6|2285|2281.7|2269.4|2266.1|166
1584952200000|2020-03-23 08:30:00|2283.5|2280.7|2260.5|2257.7|2283.6|2280.8|2253.7|2250.9|505
1584952500000|2020-03-23 08:35:00|2260.1|2257.3|2262.8|2260|2281.1|2277.7|2257.8|2255|285
1584952800000|2020-03-23 08:40:00|2263.2|2260.4|2248.5|2244.5|2263.9|2260.4|2239.8|2237|507
1584953100000|2020-03-23 08:45:00|2248.9|2244.9|2255.4|2252.6|2261.4|2258|2245.3|2242.5|194
1584953400000|2020-03-23 08:50:00|2255.3|2252.5|2261.4|2258.6|2268.3|2265.5|2251.5|2248.7|329
1584953700000|2020-03-23 08:55:00|2261.6|2258.8|2260.4|2257.6|2269.5|2266.6|2255.4|2252.5|261
1584954000000|2020-03-23 09:00:00|2259.5|2256.7|2292.6|2289.8|2299|2296.2|2256.4|2253.6|376154
1584954300000|2020-03-23 09:05:00|2292.7|2289.9|2297|2294.2|2311.4|2308.6|2284.6|2281.8|2861
1584954600000|2020-03-23 09:10:00|2296.6|2293.8|2286.9|2284.1|2298.2|2295.4|2285.9|2283.1|980
1584954900000|2020-03-23 09:15:00|2285.9|2283.1|2286|2283.2|2294.8|2290|2272.1|2269.3|2201
1584955200000|2020-03-23 09:20:00|2287|2284.2|2287.1|2284.3|2303.4|2300.6|2280.1|2277.3|1590
1584955500000|2020-03-23 09:25:00|2287|2284.2|2266.3|2263.5|2289.1|2286.3|2255.4|2252.6|2313
1584955800000|2020-03-23 09:30:00|2265.3|2262.5|2275.9|2273.1|2283.4|2280.6|2261.5|2258.7|1575
1584956100000|2020-03-23 09:35:00|2275.4|2272.6|2268.4|2265.6|2280.4|2277.6|2262.4|2259.6|1000
1584956400000|2020-03-23 09:40:00|2267.9|2265.1|2270.9|2268.1|2274.3|2271.5|2265.3|2262.5|730
1584956700000|2020-03-23 09:45:00|2270.8|2268|2281.3|2278.5|2293.3|2290.5|2269.3|2266.5|2222
1584957000000|2020-03-23 09:50:00|2281.8|2279|2288.9|2286.1|2291.3|2288.5|2271.9|2269.1|1101
1584957300000|2020-03-23 09:55:00|2289.3|2286.5|2270.2|2267.4|2290.3|2287.5|2270.2|2267.4|970
1584957600000|2020-03-23 10:00:00|2269.2|2266.4|2253.3|2250.5|2270.2|2267.4|2251.2|2248.4|1997
1584957900000|2020-03-23 10:05:00|2253.8|2251|2265.8|2263|2269.4|2266.6|2253.8|2251|1988
1584958200000|2020-03-23 10:10:00|2265.4|2262.6|2260.9|2258.1|2268.4|2265.6|2255.4|2252.6|905
1584958500000|2020-03-23 10:15:00|2260.4|2257.6|2267.4|2264.6|2269.4|2266.6|2253.4|2250.6|1241
1584958800000|2020-03-23 10:20:00|2266.5|2263.7|2266.3|2263.5|2281.4|2278.6|2262.5|2259.7|1602
1584959100000|2020-03-23 10:25:00|2266.8|2264|2273.4|2270.6|2275.4|2272.6|2260.3|2257.5|967
1584959400000|2020-03-23 10:30:00|2274.4|2271.6|2279.3|2276.5|2285.3|2282.5|2273.9|2271.1|1306
1584959700000|2020-03-23 10:35:00|2278.4|2275.6|2274.3|2271.5|2284.2|2281.4|2274.3|2271.5|851
1584960000000|2020-03-23 10:40:00|2275.3|2272.5|2270.4|2267.6|2278.3|2275.5|2265.8|2263|1137
1584960300000|2020-03-23 10:45:00|2271.4|2268.6|2274.9|2272.1|2282.4|2279.6|2269.4|2266.6|996
1584960600000|2020-03-23 10:50:00|2274.4|2271.6|2263.2|2260.4|2277.4|2274.6|2260.9|2258.1|1324
1584960900000|2020-03-23 10:55:00|2263.3|2260.5|2258.5|2255.7|2266.3|2263.5|2255.5|2252.7|1447
1584961200000|2020-03-23 11:00:00|2258.6|2255.8|2258|2255.2|2267.6|2264.8|2252.6|2249.8|1303
1584961500000|2020-03-23 11:05:00|2258.4|2255.6|2252|2249.2|2259.5|2256.7|2246.4|2243.6|1967
1584961800000|2020-03-23 11:10:00|2251.5|2248.7|2248.5|2245.7|2253|2250.2|2243.2|2240.4|1360
1584962100000|2020-03-23 11:15:00|2248.1|2245.3|2252.7|2249.9|2253.8|2251|2238.6|2235.8|2010
1584962400000|2020-03-23 11:20:00|2252.8|2250|2248.6|2245.8|2253.3|2250.5|2244.9|2242.1|1183
1584962700000|2020-03-23 11:25:00|2249|2246.2|2246.6|2243.8|2251|2248.2|2243|2240.2|985
1584963000000|2020-03-23 11:30:00|2246|2243.2|2239.6|2236.8|2247|2244.2|2232.7|2229.9|2237
1584963300000|2020-03-23 11:35:00|2239.2|2236.4|2228.1|2225.3|2242.5|2239.7|2223.4|2220.6|2837
1584963600000|2020-03-23 11:40:00|2229.2|2226.4|2257.2|2254.4|2259.7|2256.9|2228.2|2225.4|2200
1584963900000|2020-03-23 11:45:00|2256.4|2253.6|2250.4|2247.6|2260.5|2257.7|2249.3|2246.5|1700
1584964200000|2020-03-23 11:50:00|2250|2247.2|2251.4|2248.6|2256.4|2253.6|2240.9|2238.1|1556
1584964500000|2020-03-23 11:55:00|2251|2248.2|2263.4|2260.6|2266.4|2263.6|2249.5|2246.7|953
1584964800000|2020-03-23 12:00:00|2263|2260.2|2323|2320.2|2327|2324.2|2262.5|2259.7|9054
1584965100000|2020-03-23 12:05:00|2322.6|2319.8|2319.9|2317.1|2339.3|2336.5|2295.1|2292.3|9203
1584965400000|2020-03-23 12:10:00|2319.5|2316.7|2343.4|2340.6|2391.5|2388.7|2319.5|2316.7|9561
1584965700000|2020-03-23 12:15:00|2342.6|2339.8|2369.7|2366.9|2389.5|2384.6|2341.4|2338.6|5062
1584966000000|2020-03-23 12:20:00|2370.1|2367.3|2352.8|2350|2386.5|2383.7|2350.8|2348|4432
1584966300000|2020-03-23 12:25:00|2352.4|2349.6|2330.4|2327.6|2359.9|2356.9|2314|2311.2|5245
1584966600000|2020-03-23 12:30:00|2329.6|2326.8|2303.3|2300.5|2331.4|2328.6|2293.4|2290.6|3873
1584966900000|2020-03-23 12:35:00|2302.7|2299.9|2292.8|2290|2320.3|2317.5|2282.5|2279.7|3990
1584967200000|2020-03-23 12:40:00|2292.9|2290.1|2331.2|2328.4|2332.3|2329.5|2291.9|2289.1|5927
1584967500000|2020-03-23 12:45:00|2332.2|2329.4|2327.6|2324.8|2337.2|2334.4|2315.2|2312.4|4244
1584967800000|2020-03-23 12:50:00|2327.2|2324.4|2344.2|2341.4|2345.1|2342.3|2311.2|2308.4|3326
1584968100000|2020-03-23 12:55:00|2344.1|2341.3|2354.3|2351.5|2356.6|2352.3|2333.8|2331|3502
1584968400000|2020-03-23 13:00:00|2353.8|2351|2365.6|2362.8|2381.9|2379.1|2349.3|2346.5|6668
1584968700000|2020-03-23 13:05:00|2365.7|2362.9|2355.4|2352.6|2365.7|2362.9|2330.9|2328.1|6270
1584969000000|2020-03-23 13:10:00|2356.2|2353.4|2353.6|2350.8|2365.4|2362.6|2338.5|2335.7|3610
1584969300000|2020-03-23 13:15:00|2353.2|2350.4|2327.8|2325|2353.5|2350.7|2320.8|2318|3661
1584969600000|2020-03-23 13:20:00|2327.3|2324.5|2316.7|2313.9|2335.6|2332.8|2306.8|2304|3457
1584969900000|2020-03-23 13:25:00|2315.8|2313|2324.7|2321.9|2324.7|2321.9|2300.9|2298.1|4284
1584970200000|2020-03-23 13:30:00|2324.8|2322|2298|2295.2|2326.8|2324|2288.5|2285.7|8377
1584970500000|2020-03-23 13:35:00|2297.6|2294.8|2261|2258.2|2302.8|2300|2255.3|2252.5|11228
1584970800000|2020-03-23 13:40:00|2260.1|2257.3|2265.6|2262.8|2279.4|2276.6|2258|2255.2|6693
1584971100000|2020-03-23 13:45:00|2264.7|2261.9|2272.5|2269.7|2281.6|2278.8|2258.6|2255.8|6480
1584971400000|2020-03-23 13:50:00|2272.1|2269.3|2289.1|2286.3|2296.1|2293.3|2262.6|2259.8|6426
1584971700000|2020-03-23 13:55:00|2289.9|2287.1|2311.1|2308.3|2321|2315.1|2288.6|2285.8|5615
1584972000000|2020-03-23 14:00:00|2311.6|2308.8|2292.8|2290|2335.8|2333|2283.8|2281|6965
1584972300000|2020-03-23 14:05:00|2294.7|2291.9|2301.5|2298.7|2310.7|2307.9|2292.8|2290|3988
1584972600000|2020-03-23 14:10:00|2301.9|2299.1|2312.9|2310.1|2319.8|2317|2298.3|2295.5|4445
1584972900000|2020-03-23 14:15:00|2313.4|2310.6|2274|2271.2|2321.6|2318.8|2266.4|2263.6|5560
1584973200000|2020-03-23 14:20:00|2274.5|2271.7|2278.6|2275.8|2283|2280.2|2260.7|2257.9|4797
1584973500000|2020-03-23 14:25:00|2279.5|2276.7|2283.2|2280.4|2291.5|2288.7|2263.6|2260.8|4535
1584973800000|2020-03-23 14:30:00|2283.7|2280.9|2272.8|2270|2288.8|2286|2261.9|2259.1|4404
1584974100000|2020-03-23 14:35:00|2272.7|2269.9|2265.1|2262.3|2273.9|2271.1|2249.5|2246.7|5400
1584974400000|2020-03-23 14:40:00|2265|2262.2|2300.6|2297.8|2311.4|2308.6|2261|2258.2|8744
1584974700000|2020-03-23 14:45:00|2299.6|2296.8|2279|2276.2|2299.6|2296.8|2272|2269.2|5301
1584975000000|2020-03-23 14:50:00|2279.9|2277.1|2280.7|2277.9|2295.9|2293.1|2273|2270.2|4085
1584975300000|2020-03-23 14:55:00|2280.9|2278.1|2290.8|2288|2299.8|2297|2274|2271.2|3710
1584975600000|2020-03-23 15:00:00|2290.3|2287.5|2292.9|2290.1|2297.7|2294.9|2272.8|2270|4635
1584975900000|2020-03-23 15:05:00|2293.4|2290.6|2295|2292.2|2299.1|2296.3|2281.2|2278.4|3712
1584976200000|2020-03-23 15:10:00|2295.1|2292.3|2291.1|2288.3|2308|2305.2|2289.1|2286.3|4258
1584976500000|2020-03-23 15:15:00|2290.6|2287.8|2264.6|2261.8|2292.5|2289.7|2263.6|2260.8|5122
1584976800000|2020-03-23 15:20:00|2263.7|2260.9|2268.6|2265.8|2272.5|2269.7|2254.8|2252|5194
1584977100000|2020-03-23 15:25:00|2268.7|2265.9|2262.6|2259.8|2275.6|2272.8|2250.8|2248|4051
1584977400000|2020-03-23 15:30:00|2263.6|2260.8|2245.8|2243|2268.2|2265.4|2244.3|2241.5|6497
1584977700000|2020-03-23 15:35:00|2245.3|2242.5|2252.5|2249.7|2261.4|2258.6|2243.2|2240.4|4042
1584978000000|2020-03-23 15:40:00|2251.5|2248.7|2223.7|2220.9|2253.7|2250.9|2219.9|2217.1|9970
1584978300000|2020-03-23 15:45:00|2224.2|2221.4|2244.1|2241.3|2245|2242.2|2222.4|2219.6|6243
1584978600000|2020-03-23 15:50:00|2244|2241.2|2229.2|2226.4|2257.6|2254.8|2226.3|2223.5|5229
1584978900000|2020-03-23 15:55:00|2228.8|2226|2216.5|2213.7|2229.5|2226.7|2212.4|2209.6|5219
1584979200000|2020-03-23 16:00:00|2215.6|2212.8|2226.4|2223.6|2230.4|2227.6|2214.7|2211.9|4341
1584979500000|2020-03-23 16:05:00|2225.9|2223.1|2225.4|2222.6|2236.5|2233.7|2221.5|2218.7|4883
1584979800000|2020-03-23 16:10:00|2225.8|2223|2217.8|2215|2231.1|2228.3|2215.4|2212.6|5595
1584980100000|2020-03-23 16:15:00|2218.2|2215.4|2235.6|2232.8|2253.7|2250.9|2216.8|2214|7668
1584980400000|2020-03-23 16:20:00|2236.5|2233.7|2236.1|2233.3|2257.5|2254.7|2234.1|2231.3|6265
1584980700000|2020-03-23 16:25:00|2236.2|2233.4|2223.2|2220.4|2238.2|2235.4|2220.3|2217.5|6772
1584981000000|2020-03-23 16:30:00|2224.1|2221.3|2230.8|2228|2234.2|2231.4|2218.1|2215.3|4822
1584981300000|2020-03-23 16:35:00|2230.7|2227.9|2255.7|2252.9|2272.2|2269.4|2226.3|2223.5|7046
1584981600000|2020-03-23 16:40:00|2255.2|2252.4|2271.3|2268.5|2272.3|2269.5|2255.2|2252.4|4546
1584981900000|2020-03-23 16:45:00|2271.7|2268.9|2285.3|2282.5|2288.3|2285.5|2267.3|2264.5|5129
1584982200000|2020-03-23 16:50:00|2285.4|2282.6|2282.3|2279.5|2289.2|2286.4|2275.9|2273.1|4661
1584982500000|2020-03-23 16:55:00|2283.2|2280.4|2296.7|2293.9|2305.7|2302.9|2280.3|2277.5|5470
1584982800000|2020-03-23 17:00:00|2296.3|2293.5|2276.7|2273.9|2302.6|2299.8|2276.7|2273.9|5090
1584983100000|2020-03-23 17:05:00|2276.8|2274|2280.5|2277.7|2285.3|2282.5|2272.8|2270|4435
1584983400000|2020-03-23 17:10:00|2281|2278.2|2314.4|2311.6|2323.2|2320.4|2279.9|2277.1|6258
1584983700000|2020-03-23 17:15:00|2313.8|2311|2304.8|2302|2315.7|2312.9|2296|2293.2|5033
1584984000000|2020-03-23 17:20:00|2304.4|2301.6|2293.4|2290.6|2312.1|2308.1|2289|2286.2|3561
1584984300000|2020-03-23 17:25:00|2293.5|2290.7|2285.8|2283|2293.5|2290.7|2282.3|2279.5|3827
1584984600000|2020-03-23 17:30:00|2284.8|2282|2302.1|2299.3|2302.6|2299.8|2283.8|2281|2686
1584984900000|2020-03-23 17:35:00|2302.5|2299.7|2271|2268.2|2302.6|2299.8|2255.2|2252.4|5429
1584985200000|2020-03-23 17:40:00|2270.4|2267.6|2262.1|2259.3|2284.9|2282.1|2259|2256.2|4052
1584985500000|2020-03-23 17:45:00|2263.4|2260.6|2279.1|2276.3|2283.1|2280.3|2260.2|2257.4|4173
1584985800000|2020-03-23 17:50:00|2278.7|2275.9|2290|2287.2|2292.5|2289.7|2275.3|2272.5|4795
1584986100000|2020-03-23 17:55:00|2290.5|2287.7|2290.9|2288.1|2294.7|2291.9|2277.8|2275|4582
1584986400000|2020-03-23 18:00:00|2291.4|2288.6|2258.6|2255.8|2291.9|2289.1|2242.9|2240.1|7816
1584986700000|2020-03-23 18:05:00|2259.1|2256.3|2262.7|2259.9|2271.8|2269|2252.2|2249.4|5118
1584987000000|2020-03-23 18:10:00|2263.1|2260.3|2298|2295.2|2322.8|2320|2252.6|2249.8|10993
1584987300000|2020-03-23 18:15:00|2299.5|2296.7|2267.4|2264.6|2317.5|2314.7|2266.9|2264.1|7187
1584987600000|2020-03-23 18:20:00|2266.5|2263.7|2296.5|2293.7|2313.3|2310.5|2262|2259.2|6937
1584987900000|2020-03-23 18:25:00|2297.8|2295|2381.4|2378.6|2401.6|2394.8|2296.3|2293.5|23100
1584988200000|2020-03-23 18:30:00|2380.9|2378.1|2375.4|2372.6|2404.7|2401.9|2372.2|2369.4|10057
1584988500000|2020-03-23 18:35:00|2374.5|2371.7|2381.8|2379|2387.8|2383|2369.2|2366.4|4747
1584988800000|2020-03-23 18:40:00|2381.4|2378.6|2389.1|2386.3|2397.6|2394.8|2377.6|2374.8|3490
1584989100000|2020-03-23 18:45:00|2389|2386.2|2377.8|2375|2395.4|2392.6|2374.8|2372|2490
1584989400000|2020-03-23 18:50:00|2378.3|2375.5|2373.1|2370.3|2379.1|2376.3|2369.1|2366.3|2207
1584989700000|2020-03-23 18:55:00|2373.6|2370.8|2373.4|2370.6|2390.6|2387.8|2371.6|2368.8|3142
1584990000000|2020-03-23 19:00:00|2372.6|2369.8|2378.5|2375.7|2382.4|2379.6|2364.5|2361.7|2435
1584990300000|2020-03-23 19:05:00|2378.6|2375.8|2369.5|2366.7|2382.4|2379.6|2368.5|2365.7|1382
1584990600000|2020-03-23 19:10:00|2369.9|2367.1|2363.5|2360.7|2371.5|2368.7|2359.3|2356.5|2147
1584990900000|2020-03-23 19:15:00|2362.6|2359.8|2362.4|2359.6|2369.5|2366.7|2354.4|2351.6|1735
1584991200000|2020-03-23 19:20:00|2362.2|2359.4|2357.4|2354.6|2369.3|2366.5|2354.5|2351.7|1814
1584991500000|2020-03-23 19:25:00|2358.4|2355.6|2357.5|2354.7|2369.1|2366.3|2350.3|2347.5|2010
1584991800000|2020-03-23 19:30:00|2358.2|2355.4|2357.2|2354.4|2363|2360.2|2354|2351.2|1079
1584992100000|2020-03-23 19:35:00|2357.1|2354.3|2370|2367.2|2373.5|2370.7|2355.1|2352.3|1499
1584992400000|2020-03-23 19:40:00|2370.9|2368.1|2361.1|2358.3|2370.9|2368.1|2358.1|2355.3|1140
1584992700000|2020-03-23 19:45:00|2361.9|2359.1|2358.9|2356.1|2368.7|2365.9|2358|2355.2|1402
1584993000000|2020-03-23 19:50:00|2357.8|2355|2374.1|2371.3|2375|2372.2|2356.9|2354.1|1367
1584993300000|2020-03-23 19:55:00|2374.6|2371.8|2387|2384.2|2388.8|2386|2369|2366.2|1722
1584993600000|2020-03-23 20:00:00|2386.1|2383.3|2383.3|2380.5|2394.1|2391.3|2378.2|2375.4|1260
1584993900000|2020-03-23 20:05:00|2382.5|2379.7|2378.6|2375.8|2387|2384.2|2376.5|2373.7|811
1584994200000|2020-03-23 20:10:00|2377.6|2374.8|2387.7|2384.9|2387.7|2384.9|2377.6|2374.8|439
1584994500000|2020-03-23 20:15:00|2386.9|2384.1|2390.5|2387.7|2395.2|2392.4|2386.9|2384.1|594
1584994800000|2020-03-23 20:20:00|2391.5|2388.7|2398.6|2395.8|2410.5|2407.7|2391.5|2388.7|885
1584995100000|2020-03-23 20:25:00|2398.7|2395.9|2431.9|2429.1|2431.9|2429.1|2398.6|2395.8|1576
1584995400000|2020-03-23 20:30:00|2432.7|2429.9|2413.2|2410.4|2440|2437.2|2406.4|2403.6|1399
1584995700000|2020-03-23 20:35:00|2414.3|2411.5|2410.4|2407.6|2420.3|2417.5|2400|2397.2|837
1584996000000|2020-03-23 20:40:00|2410.3|2407.5|2404.1|2401.3|2412.5|2409.7|2400.5|2397.7|402
1584996300000|2020-03-23 20:45:00|2404.5|2401.7|2420.7|2417.9|2421.7|2418.9|2400.5|2397.7|778
1584996600000|2020-03-23 20:50:00|2421.2|2418.4|2417.1|2414.3|2422.1|2419.3|2413.8|2411|523
1584996900000|2020-03-23 20:55:00|2416.6|2413.8|2412.1|2409.3|2421|2418.2|2412.1|2409.3|632
1585000800000|2020-03-23 22:00:00|2432.9|2430.1|2436|2433.2|2445.5|2440.3|2416.8|2413.9|1147
1585001100000|2020-03-23 22:05:00|2435.8|2433|2458.4|2455.6|2462.7|2459.8|2429.6|2426.8|986
1585001400000|2020-03-23 22:10:00|2458.8|2456|2451.2|2448.4|2461.6|2458.5|2443.6|2440.8|554
1585001700000|2020-03-23 22:15:00|2451.3|2448.5|2446.4|2443.6|2460|2457.2|2445|2442.2|413
1585002000000|2020-03-23 22:20:00|2446.8|2444|2439.7|2436.9|2448.4|2445.6|2436.3|2433.5|396
1585002300000|2020-03-23 22:25:00|2440.5|2437.7|2453.7|2450.9|2457.7|2454.8|2438.8|2436|353
1585002600000|2020-03-23 22:30:00|2453.6|2450.8|2464.3|2461.5|2465.3|2462.5|2448.4|2445.6|396
1585002900000|2020-03-23 22:35:00|2464.7|2461.9|2442.4|2439.6|2464.7|2461.9|2440.3|2437.5|345
1585003200000|2020-03-23 22:40:00|2442.3|2439.5|2446.2|2443.4|2448.5|2445.7|2439.6|2436.8|210
1585003500000|2020-03-23 22:45:00|2445.8|2443|2445.3|2442.5|2458.8|2454.9|2440.2|2437.3|389
1585003800000|2020-03-23 22:50:00|2446.1|2443.3|2443.5|2440.7|2453.7|2450.9|2442.2|2439.4|203
1585004100000|2020-03-23 22:55:00|2443.7|2440.9|2448.7|2445.9|2448.8|2446|2437.4|2434.6|317
1585004400000|2020-03-23 23:00:00|2448.3|2445.5|2448.2|2445.4|2451.2|2448.4|2441.3|2438.5|198
1585004700000|2020-03-23 23:05:00|2448.8|2446|2467.6|2464.8|2472.1|2469.3|2448.8|2446|804
1585005000000|2020-03-23 23:10:00|2467.1|2464.3|2467.6|2464.8|2475|2472.2|2463.6|2460.8|509
1585005300000|2020-03-23 23:15:00|2467.7|2464.9|2476.8|2474|2492.3|2483.6|2465.7|2462.9|600
1585005600000|2020-03-23 23:20:00|2476|2473.2|2482.6|2479.8|2492.1|2489.3|2475.3|2471.5|491
1585005900000|2020-03-23 23:25:00|2480.1|2477.3|2470.9|2468.1|2481.6|2478.8|2468|2465.2|573
1585006200000|2020-03-23 23:30:00|2470.8|2468|2475.7|2472.9|2478.8|2476|2469.8|2467|563
1585006500000|2020-03-23 23:35:00|2475.3|2472.5|2470.5|2467.7|2475.3|2472.5|2470.5|2467.7|206
1585006800000|2020-03-23 23:40:00|2471.1|2468.3|2478.1|2475.3|2487.6|2484.8|2470.6|2467.8|648
1585007100000|2020-03-23 23:45:00|2478.5|2475.7|2480.5|2477.7|2489.2|2485.8|2471.8|2469|617
1585007400000|2020-03-23 23:50:00|2483|2480.2|2479.2|2476.4|2488|2485.2|2478.2|2475.4|315
1585007700000|2020-03-23 23:55:00|2479.1|2476.3|2477.7|2474.9|2487.6|2484.8|2476.2|2473.4|239
1585008000000|2020-03-24 00:00:00|2477.6|2474.8|2444.9|2442.1|2481.4|2475.7|2442.9|2439.3|2961
1585008300000|2020-03-24 00:05:00|2444.4|2441.6|2414.4|2411.6|2444.4|2441.6|2405|2402.2|2788
1585008600000|2020-03-24 00:10:00|2414|2411.2|2436.9|2434.1|2443.2|2440.4|2411.8|2409|1265
1585008900000|2020-03-24 00:15:00|2437.8|2435|2434.1|2431.3|2442.9|2440.1|2426.3|2423.5|1058
1585009200000|2020-03-24 00:20:00|2434|2431.2|2442.3|2439.5|2443.2|2440.4|2432|2429.2|635
1585009500000|2020-03-24 00:25:00|2441.9|2439.1|2436.8|2434|2442.8|2440|2434.6|2431.8|461
1585009800000|2020-03-24 00:30:00|2437.2|2434.4|2436.9|2434.1|2440.8|2438|2434.5|2431.7|502
1585010100000|2020-03-24 00:35:00|2437.9|2435.1|2418.2|2415.4|2438.9|2436.1|2417.2|2414.4|878
1585010400000|2020-03-24 00:40:00|2418.7|2415.9|2433|2430.2|2438|2435.2|2410.3|2407.5|1344
1585010700000|2020-03-24 00:45:00|2433.8|2431|2426.1|2423.3|2442.1|2439.3|2417.7|2414.9|1049
1585011000000|2020-03-24 00:50:00|2426.6|2423.8|2448.2|2445.4|2452.2|2449.4|2425.1|2422.3|1543
1585011300000|2020-03-24 00:55:00|2448.6|2445.8|2462.2|2459.4|2464.2|2461.4|2444.3|2441.5|967
1585011600000|2020-03-24 01:00:00|2463|2460.2|2487.1|2484.3|2490.1|2487.3|2450.3|2447.5|2483
1585011900000|2020-03-24 01:05:00|2487.9|2485.1|2501.1|2498.3|2509.8|2507|2478.1|2475.3|2647
1585012200000|2020-03-24 01:10:00|2501.5|2498.7|2484.9|2482.1|2503.1|2500.3|2469.6|2466.8|3186
1585012500000|2020-03-24 01:15:00|2485.4|2482.6|2479.2|2476.4|2490.3|2487.5|2474.5|2471.7|1127
1585012800000|2020-03-24 01:20:00|2478.6|2475.8|2471.6|2468.8|2482.6|2479.8|2463.7|2460.9|1078
1585013100000|2020-03-24 01:25:00|2471.7|2468.9|2477.9|2475.1|2482.7|2479.9|2468.7|2465.9|836
1585013400000|2020-03-24 01:30:00|2478|2475.2|2486.4|2483.6|2489.9|2487.1|2471.5|2468.7|1128
1585013700000|2020-03-24 01:35:00|2485.5|2482.7|2497.4|2494.6|2499.4|2496.6|2485.4|2482.6|1088
1585014000000|2020-03-24 01:40:00|2497.8|2495|2492.4|2489.6|2499.4|2496.6|2484|2478.4|1099
1585014300000|2020-03-24 01:45:00|2492.9|2490.1|2495|2492.2|2496.5|2493.7|2482.5|2479.7|948
1585014600000|2020-03-24 01:50:00|2495.5|2492.7|2499|2496.2|2505.5|2502.7|2493.5|2490.7|1236
1585014900000|2020-03-24 01:55:00|2498.9|2496.1|2512.1|2509.3|2514.7|2511.9|2496.1|2493.3|1398
1585015200000|2020-03-24 02:00:00|2511.7|2508.9|2504.8|2502|2513.1|2510.3|2503.4|2500.6|1038
1585015500000|2020-03-24 02:05:00|2505.3|2502.5|2496.8|2494|2510.8|2508|2495.4|2492.6|1091
1585015800000|2020-03-24 02:10:00|2497.8|2495|2507.7|2504.9|2507.9|2505.1|2497.8|2495|654
1585016100000|2020-03-24 02:15:00|2507.3|2504.5|2503.8|2501|2510.7|2507.9|2499.8|2497|731
1585016400000|2020-03-24 02:20:00|2504.3|2501.5|2496.9|2494.1|2505.6|2502.8|2489.9|2487.1|1073
1585016700000|2020-03-24 02:25:00|2496.1|2493.3|2496.8|2494|2498.9|2496.1|2485.9|2483.1|834
1585017000000|2020-03-24 02:30:00|2497.6|2494.8|2490.8|2488|2499.8|2497|2489.8|2487|649
1585017300000|2020-03-24 02:35:00|2491.4|2488.6|2481.7|2478.9|2491.4|2488.6|2478.8|2476|1147
1585017600000|2020-03-24 02:40:00|2481.3|2478.5|2480.6|2477.8|2483.5|2480.7|2467.7|2464.9|1210
1585017900000|2020-03-24 02:45:00|2480.1|2477.3|2483.6|2480.8|2486.6|2483.8|2472.7|2469.9|790
1585018200000|2020-03-24 02:50:00|2483.2|2480.4|2486.8|2484|2490.6|2487.8|2476.7|2473.9|936
1585018500000|2020-03-24 02:55:00|2487.3|2484.5|2482.8|2480|2489.3|2486.5|2481.9|2479.1|327
1585018800000|2020-03-24 03:00:00|2483.6|2480.8|2471.4|2468.6|2483.8|2481|2469.5|2466.7|649
1585019100000|2020-03-24 03:05:00|2471.5|2468.7|2482.6|2479.8|2486.1|2483.3|2471.1|2468.3|724
1585019400000|2020-03-24 03:10:00|2483|2480.2|2466.2|2463.4|2483.1|2480.3|2462.2|2459.4|1342
1585019700000|2020-03-24 03:15:00|2465.3|2462.5|2463.4|2460.6|2469.2|2466.4|2456.2|2453.4|1138
1585020000000|2020-03-24 03:20:00|2464.2|2461.4|2469.2|2466.4|2472.3|2469.5|2462.4|2459.6|653
1585020300000|2020-03-24 03:25:00|2469.6|2466.8|2469.7|2466.9|2472|2469.2|2466.7|2463.9|434
1585020600000|2020-03-24 03:30:00|2470.7|2467.9|2468.8|2466|2475.2|2472.4|2466.8|2464|599
1585020900000|2020-03-24 03:35:00|2467.8|2465|2457.1|2454.3|2467.8|2465|2450.6|2447.8|945
1585021200000|2020-03-24 03:40:00|2458|2455.2|2453.4|2450.6|2460.9|2458.1|2444.4|2441.6|1746
1585021500000|2020-03-24 03:45:00|2453.9|2451.1|2453.6|2450.8|2455|2452.2|2445.5|2442.7|763
1585021800000|2020-03-24 03:50:00|2454.4|2451.6|2450.5|2447.7|2457.5|2454.7|2450.5|2447.7|702
1585022100000|2020-03-24 03:55:00|2450.7|2447.9|2452.5|2449.7|2456.5|2453.7|2449.5|2446.7|419
1585022400000|2020-03-24 04:00:00|2452.1|2449.3|2452.5|2449.7|2452.5|2449.7|2445.5|2442.7|423
1585022700000|2020-03-24 04:05:00|2453.5|2450.7|2454.2|2451.4|2456.6|2453.8|2450.5|2447.7|531
1585023000000|2020-03-24 04:10:00|2454.6|2451.8|2439.9|2437.1|2455.6|2452.8|2437.9|2435.1|1019
1585023300000|2020-03-24 04:15:00|2440|2437.2|2453.8|2451|2455.8|2453|2436.9|2434.1|741
1585023600000|2020-03-24 04:20:00|2452.9|2450.1|2463.6|2460.8|2466.6|2463.8|2452.8|2450|1019
1585023900000|2020-03-24 04:25:00|2464.5|2461.7|2466.7|2463.9|2478|2475.2|2461.6|2458.8|1250
1585024200000|2020-03-24 04:30:00|2465.7|2462.9|2452.7|2449.9|2467.6|2464.8|2451.3|2448.5|747
1585024500000|2020-03-24 04:35:00|2451.7|2448.9|2461.8|2459|2462.9|2460.1|2451.7|2448.9|625
1585024800000|2020-03-24 04:40:00|2462.9|2460.1|2466.9|2464.1|2471.7|2468.9|2462.9|2460.1|563
1585025100000|2020-03-24 04:45:00|2467.7|2464.9|2464.3|2461.5|2468|2465.2|2456.6|2453.8|868
1585025400000|2020-03-24 04:50:00|2464.4|2461.6|2471.3|2468.5|2472.3|2469.5|2463.4|2460.6|419
1585025700000|2020-03-24 04:55:00|2472.2|2469.4|2471.5|2468.7|2475.3|2472.5|2467.4|2464.6|482
1585026000000|2020-03-24 05:00:00|2471.9|2469.1|2470.3|2467.5|2474.3|2471.5|2467.5|2464.7|449
1585026300000|2020-03-24 05:05:00|2469.3|2466.5|2477.8|2475|2483|2480.2|2467.3|2464.5|787
1585026600000|2020-03-24 05:10:00|2478.2|2475.4|2479.9|2477.1|2481|2478.2|2475.2|2472.4|488
1585026900000|2020-03-24 05:15:00|2480.9|2478.1|2483.1|2480.3|2484.1|2481.3|2478.1|2475.3|487
1585027200000|2020-03-24 05:20:00|2483.2|2480.4|2474.3|2471.5|2486.2|2483.4|2474.3|2471.5|736
1585027500000|2020-03-24 05:25:00|2475.1|2472.3|2478.4|2475.6|2479.4|2476.6|2469.4|2466.6|593
1585027800000|2020-03-24 05:30:00|2479.3|2476.5|2458.6|2455.8|2480.2|2477.4|2456.5|2453.7|1311
1585028100000|2020-03-24 05:35:00|2458.5|2455.7|2445.5|2442.7|2465.5|2462.7|2444.5|2441.7|1149
1585028400000|2020-03-24 05:40:00|2445.1|2442.3|2455.5|2452.7|2460.6|2457.8|2443.5|2440.7|906
1585028700000|2020-03-24 05:45:00|2456.1|2453.3|2462.6|2459.8|2465.5|2462.7|2456.1|2453.3|799
1585029000000|2020-03-24 05:50:00|2461.6|2458.8|2471.5|2468.7|2473.4|2470.6|2459.6|2456.8|790
1585029300000|2020-03-24 05:55:00|2470.9|2468.1|2473.6|2470.8|2478.3|2475.5|2465.7|2462.9|987
1585029600000|2020-03-24 06:00:00|2474.4|2471.6|2473.2|2470.4|2481.6|2478.8|2471.7|2468.9|1356
1585029900000|2020-03-24 06:05:00|2473.6|2470.8|2474.1|2471.3|2476.6|2473.8|2464.1|2461.3|1405
1585030200000|2020-03-24 06:10:00|2475.1|2472.3|2491|2488.2|2502.7|2499.9|2473.3|2470.5|2003
1585030500000|2020-03-24 06:15:00|2490.2|2487.4|2491|2488.2|2500|2497.2|2489.6|2485.4|1177
1585030800000|2020-03-24 06:20:00|2491.5|2488.7|2483.1|2480.3|2497|2494.2|2480.6|2477.8|1066
1585031100000|2020-03-24 06:25:00|2483.5|2480.7|2493.1|2490.3|2493.1|2490.3|2483.1|2480.3|558
1585031400000|2020-03-24 06:30:00|2493.5|2490.7|2481.9|2479.1|2493.9|2490.7|2477.1|2474.3|841
1585031700000|2020-03-24 06:35:00|2481.4|2478.6|2477.3|2474.5|2483.9|2481.1|2460.3|2457.5|1557
1585032000000|2020-03-24 06:40:00|2476.9|2474.1|2483.3|2480.5|2485.3|2482.5|2472.3|2469.5|556
1585032300000|2020-03-24 06:45:00|2483.4|2480.6|2481.5|2478.7|2487.5|2484.7|2481.5|2478.7|909
1585032600000|2020-03-24 06:50:00|2481.4|2478.6|2512.9|2510.1|2515.8|2513|2478.9|2476.1|2395
1585032900000|2020-03-24 06:55:00|2516.8|2512.8|2499|2496.2|2517.3|2514.5|2492.6|2489.8|1718
1585033200000|2020-03-24 07:00:00|2499.4|2496.6|2499.3|2496.5|2503.9|2501.1|2487.9|2485.1|1220
1585033500000|2020-03-24 07:05:00|2498.8|2496|2490.7|2487.9|2502.8|2500|2490.7|2487.9|665
1585033800000|2020-03-24 07:10:00|2491.1|2488.3|2491.8|2489|2497.5|2494.7|2483.8|2481|889
1585034100000|2020-03-24 07:15:00|2492.8|2490|2485|2482.2|2493.8|2491|2477.9|2475.1|1121
1585034400000|2020-03-24 07:20:00|2486|2483.2|2489.2|2486.4|2495.1|2492.3|2484.1|2481.3|694
1585034700000|2020-03-24 07:25:00|2488.2|2485.4|2488.1|2485.3|2495.1|2492.3|2484.2|2481.4|837
1585035000000|2020-03-24 07:30:00|2488.9|2486.1|2485.1|2482.3|2498.1|2495.3|2483.2|2480.4|905
1585035300000|2020-03-24 07:35:00|2485.2|2482.4|2488.2|2485.4|2491.2|2488.4|2481.6|2478.8|592
1585035600000|2020-03-24 07:40:00|2488.3|2485.5|2482.3|2479.5|2495.1|2492.3|2479.3|2476.5|1044
1585035900000|2020-03-24 07:45:00|2482.7|2479.9|2465.5|2462.7|2488|2485.2|2464.6|2461.8|1704
1585036200000|2020-03-24 07:50:00|2465.9|2463.1|2481.5|2478.7|2481.5|2478.7|2464.6|2461.8|951
1585036500000|2020-03-24 07:55:00|2481|2478.2|2484.5|2481.7|2486.5|2483.7|2472.5|2469.7|1166
1585036800000|2020-03-24 08:00:00|2485|2482.2|2501.6|2498.8|2506.6|2503.8|2483.5|2480.7|2491
1585037100000|2020-03-24 08:05:00|2500.6|2497.8|2506.6|2503.8|2514|2511.2|2498.6|2495.8|1905
1585037400000|2020-03-24 08:10:00|2506.2|2503.4|2496.9|2494.1|2510.5|2507.7|2493.6|2490.8|1858
1585037700000|2020-03-24 08:15:00|2497.4|2494.6|2476.8|2474|2500.8|2498|2471.1|2468.3|2438
1585038000000|2020-03-24 08:20:00|2476.4|2473.6|2472.7|2469.9|2482.7|2479.9|2458.7|2455.9|2465
1585038300000|2020-03-24 08:25:00|2473.6|2470.8|2476.2|2473.4|2483.2|2480.4|2460.7|2457.9|2427
1585038600000|2020-03-24 08:30:00|2476.6|2473.8|2461.4|2458.6|2479.2|2476.4|2455.2|2452.4|2833
1585038900000|2020-03-24 08:35:00|2461.3|2458.5|2479.4|2476.6|2479.4|2476.6|2458.3|2455.5|1498
1585039200000|2020-03-24 08:40:00|2480.3|2477.5|2478.4|2475.6|2482.4|2479.6|2470.4|2467.6|892
1585039500000|2020-03-24 08:45:00|2479.3|2476.5|2480.4|2477.6|2488.4|2485.6|2477.4|2474.6|1574
1585039800000|2020-03-24 08:50:00|2479.9|2477.1|2480.5|2477.7|2488.5|2485.7|2479.4|2476.6|1072
1585040100000|2020-03-24 08:55:00|2481.3|2478.5|2492.5|2489.7|2493.5|2490.7|2480.5|2477.7|1147
1585040400000|2020-03-24 09:00:00|2491.6|2488.8|2486.6|2483.8|2495.5|2492.7|2480.7|2477.9|1577
1585040700000|2020-03-24 09:05:00|2487|2484.2|2496.5|2493.7|2498.6|2495.8|2481.5|2478.7|1245
1585041000000|2020-03-24 09:10:00|2497.4|2494.6|2499.6|2496.8|2500.6|2497.8|2491.6|2488.8|1136
1585041300000|2020-03-24 09:15:00|2498.7|2495.9|2495.7|2492.9|2505.6|2502.8|2494.6|2491.8|1836
1585041600000|2020-03-24 09:20:00|2495.6|2492.8|2505.8|2503|2508.8|2506|2491.9|2489.1|1920
1585041900000|2020-03-24 09:25:00|2506.2|2503.4|2528.6|2525.8|2528.6|2525.8|2505.8|2503|4135
1585042200000|2020-03-24 09:30:00|2529.5|2526.7|2523.6|2520.8|2531.4|2528.6|2517.6|2514.8|2783
1585042500000|2020-03-24 09:35:00|2523.5|2520.7|2521.5|2518.7|2528.4|2525.6|2518.7|2515.9|1384
1585042800000|2020-03-24 09:40:00|2521.9|2519.1|2525.5|2522.7|2526.5|2523.7|2518.5|2515.7|905
1585043100000|2020-03-24 09:45:00|2525.9|2523.1|2531|2528.2|2536.5|2533.7|2518.5|2515.7|1903
1585043400000|2020-03-24 09:50:00|2531.1|2528.3|2530.2|2527.4|2537.2|2534.4|2528.2|2525.4|848
1585043700000|2020-03-24 09:55:00|2529.3|2526.5|2522.4|2519.6|2530.3|2527.5|2519.8|2517|883
1585044000000|2020-03-24 10:00:00|2523.3|2520.5|2526.6|2523.8|2526.6|2523.8|2512.5|2509.7|1162
1585044300000|2020-03-24 10:05:00|2527|2524.2|2533.5|2530.7|2537.2|2534.4|2522.5|2519.7|2179
1585044600000|2020-03-24 10:10:00|2533.4|2530.6|2533.9|2531.1|2537.4|2534.6|2527.5|2524.7|1459
1585044900000|2020-03-24 10:15:00|2533.5|2530.7|2545.2|2542.4|2553.8|2551|2531.3|2528.5|3125
1585045200000|2020-03-24 10:20:00|2545.1|2542.3|2540.3|2537.5|2548|2545.2|2539.4|2536.6|1117
1585045500000|2020-03-24 10:25:00|2540.4|2537.6|2515.2|2512.4|2540.4|2537.6|2514.2|2511.4|3059
1585045800000|2020-03-24 10:30:00|2514.2|2511.4|2512.1|2509.3|2524.6|2521.8|2512.1|2509.3|1287
1585046100000|2020-03-24 10:35:00|2512|2509.2|2516.1|2513.3|2519.1|2516.3|2495.2|2492.4|2416
1585046400000|2020-03-24 10:40:00|2516|2513.2|2530.2|2527.4|2538.1|2535.3|2512.1|2509.3|1771
1585046700000|2020-03-24 10:45:00|2530.1|2527.3|2520.2|2517.4|2530.1|2527.3|2517.9|2515.1|1022
1585047000000|2020-03-24 10:50:00|2520.6|2517.8|2515.5|2512.7|2529.4|2526.6|2509.7|2506.9|1134
1585047300000|2020-03-24 10:55:00|2516.6|2513.8|2505.8|2503|2517.7|2514.9|2501.8|2499|1188
1585047600000|2020-03-24 11:00:00|2504.9|2502.1|2498|2495.2|2511.7|2508.9|2494.5|2491.7|1297
1585047900000|2020-03-24 11:05:00|2497.9|2495.1|2501.2|2498.4|2504.1|2501.3|2490.9|2488.1|1126
1585048200000|2020-03-24 11:10:00|2502.1|2499.3|2505.3|2502.5|2511.1|2508.3|2499.1|2496.3|1249
1585048500000|2020-03-24 11:15:00|2505.4|2502.6|2481.6|2478.8|2513.3|2510.5|2476.9|2474.1|2733
1585048800000|2020-03-24 11:20:00|2481.8|2479|2481|2478.2|2486.6|2483.8|2471.4|2468.6|2295
1585049100000|2020-03-24 11:25:00|2482|2479.2|2486|2483.2|2490|2487.2|2482|2479.2|1095
1585049400000|2020-03-24 11:30:00|2485.1|2482.3|2483.6|2480.8|2492.4|2489.6|2474.6|2471.8|2052
1585049700000|2020-03-24 11:35:00|2483.5|2480.7|2482.2|2479.4|2485.1|2482.3|2476.1|2473.3|900
1585050000000|2020-03-24 11:40:00|2482.6|2479.8|2466|2463.2|2488.5|2485.7|2457.9|2455.1|2860
1585050300000|2020-03-24 11:45:00|2465.9|2463.1|2446.7|2443.9|2467.9|2465.1|2443.7|2440.9|2943
1585050600000|2020-03-24 11:50:00|2445.8|2443|2426.9|2424.1|2454.5|2451.7|2425.9|2423.1|3331
1585050900000|2020-03-24 11:55:00|2425.9|2423.1|2427.7|2424.9|2433.7|2430.9|2413.9|2411.1|3673
1585051200000|2020-03-24 12:00:00|2427.3|2424.5|2431.9|2429.1|2443|2440.2|2423|2420.2|2952
1585051500000|2020-03-24 12:05:00|2431.5|2428.7|2415.9|2413.1|2439.4|2436.6|2414|2411.2|3208
1585051800000|2020-03-24 12:10:00|2416.8|2414|2427.5|2424.7|2433.9|2431.1|2416.8|2414|1819
1585052100000|2020-03-24 12:15:00|2427|2424.2|2427|2424.2|2445.2|2442.4|2423|2420.2|2722
1585052400000|2020-03-24 12:20:00|2426.1|2423.3|2437.5|2434.7|2440.3|2437.5|2425|2422.2|2292
1585052700000|2020-03-24 12:25:00|2437.9|2435.1|2435.7|2432.9|2443.6|2440.8|2433.7|2430.9|1752
1585053000000|2020-03-24 12:30:00|2436.1|2433.3|2426.7|2423.9|2445.7|2442.9|2419|2416.2|2414
1585053300000|2020-03-24 12:35:00|2425.7|2422.9|2431.8|2429|2442.8|2440|2425.7|2422.9|1917
1585053600000|2020-03-24 12:40:00|2430.9|2428.1|2428.1|2425.3|2431.8|2429|2423.9|2421.1|1957
1585053900000|2020-03-24 12:45:00|2428|2425.2|2438.9|2436.1|2445.7|2442.9|2428|2425.2|3671
1585054200000|2020-03-24 12:50:00|2438.8|2436|2470.5|2467.7|2471.8|2469|2436.9|2434.1|5144
1585054500000|2020-03-24 12:55:00|2470.6|2467.8|2465.7|2462.9|2478.7|2475.9|2460.7|2457.9|4118
1585054800000|2020-03-24 13:00:00|2466.5|2463.7|2465.1|2462.3|2477.5|2474.7|2455.7|2452.9|4176
1585055100000|2020-03-24 13:05:00|2465.6|2462.8|2473.8|2471|2477.7|2474.9|2461.7|2458.9|2249
1585055400000|2020-03-24 13:10:00|2473.7|2470.9|2461.5|2458.7|2476.8|2474|2456.4|2453.6|3602
1585055700000|2020-03-24 13:15:00|2462.4|2459.6|2448|2445.2|2465.5|2462.7|2437.4|2434.6|6546
1585056000000|2020-03-24 13:20:00|2447.5|2444.7|2482.5|2479.7|2490.7|2487.9|2445.1|2442.3|5511
1585056300000|2020-03-24 13:25:00|2482.7|2479.9|2482.2|2479.4|2490|2487.2|2473.1|2470.3|3694
1585056600000|2020-03-24 13:30:00|2482.7|2479.9|2461|2458.2|2487.9|2485.1|2456.7|2453.9|6273
1585056900000|2020-03-24 13:35:00|2460.6|2457.8|2451.8|2449|2486.4|2483.6|2447.6|2444.8|7848
1585057200000|2020-03-24 13:40:00|2452.7|2449.9|2397.4|2394.6|2458.8|2456|2390.6|2387.8|10411
1585057500000|2020-03-24 13:45:00|2397.6|2394.8|2408.1|2405.3|2424.8|2422|2390.4|2387.6|7741
1585057800000|2020-03-24 13:50:00|2408|2405.2|2421.9|2419.1|2428.3|2425.5|2404.1|2401.3|4777
1585058100000|2020-03-24 13:55:00|2422|2419.2|2405.6|2402.8|2422.9|2420.1|2401.6|2398.8|4273
1585058400000|2020-03-24 14:00:00|2406|2403.2|2386.8|2384|2407.6|2404.8|2372.4|2369.6|10902
1585058700000|2020-03-24 14:05:00|2387.6|2384.8|2381.8|2379|2394.7|2391.9|2380|2377.2|5447
1585059000000|2020-03-24 14:10:00|2382.6|2379.8|2396.8|2394|2397.2|2394.4|2378.7|2375.9|4104
1585059300000|2020-03-24 14:15:00|2397.2|2394.4|2404.9|2402.1|2408.9|2406.1|2389|2386.2|5169
1585059600000|2020-03-24 14:20:00|2404.8|2402|2406.4|2403.6|2410.5|2407.7|2396.2|2393.4|3843
1585059900000|2020-03-24 14:25:00|2406|2403.2|2402.8|2400|2413.1|2410.3|2397.3|2394.5|5530
1585060200000|2020-03-24 14:30:00|2402.9|2400.1|2378.9|2376.1|2403.8|2401|2378.1|2375.3|7803
1585060500000|2020-03-24 14:35:00|2379.9|2377.1|2395|2392.2|2397.8|2395|2370.8|2368|6569
1585060800000|2020-03-24 14:40:00|2395.8|2393|2383.1|2380.3|2398.6|2395.8|2374.8|2372|9161
1585061100000|2020-03-24 14:45:00|2383.9|2381.1|2378|2375.2|2397.5|2394.7|2374.2|2371.4|5415
1585061400000|2020-03-24 14:50:00|2379|2376.2|2377|2374.2|2381|2378.2|2365.4|2362.6|4631
1585061700000|2020-03-24 14:55:00|2377.1|2374.3|2386.9|2384.1|2391.9|2389.1|2375.1|2372.3|3735
1585062000000|2020-03-24 15:00:00|2387|2384.2|2392.9|2390.1|2405.5|2402.7|2387|2384.2|3700
1585062300000|2020-03-24 15:05:00|2392.5|2389.7|2404.7|2401.9|2412.8|2410|2384.9|2382.1|4968
1585062600000|2020-03-24 15:10:00|2404.8|2402|2404.5|2401.7|2424.9|2422.1|2401.8|2399|4533
1585062900000|2020-03-24 15:15:00|2405.5|2402.7|2404.4|2401.6|2409.7|2406.9|2387.1|2384.3|4195
1585063200000|2020-03-24 15:20:00|2404.8|2402|2399.3|2396.5|2406.8|2404|2393.3|2390.5|2900
1585063500000|2020-03-24 15:25:00|2399.2|2396.4|2390.2|2387.4|2405.2|2402.4|2378.7|2375.9|4893
1585063800000|2020-03-24 15:30:00|2391.1|2388.3|2371.8|2369|2393.2|2390.4|2365.8|2363|6868
1585064100000|2020-03-24 15:35:00|2372.7|2369.9|2391.7|2388.9|2391.8|2389|2366.7|2363.9|4973
1585064400000|2020-03-24 15:40:00|2392.2|2389.4|2397|2394.2|2403.3|2400.5|2388.7|2385.9|5632
1585064700000|2020-03-24 15:45:00|2397.9|2395.1|2393.5|2390.7|2401.1|2398.3|2383.4|2380.6|3540
1585065000000|2020-03-24 15:50:00|2393.6|2390.8|2397.5|2394.7|2409.3|2406.5|2388.5|2385.7|3509
1585065300000|2020-03-24 15:55:00|2396.5|2393.7|2408|2405.2|2417.2|2414.4|2395.5|2392.7|6339
1585065600000|2020-03-24 16:00:00|2407.6|2404.8|2412.6|2409.8|2418.5|2415.7|2395|2392.2|3433
1585065900000|2020-03-24 16:05:00|2412.5|2409.7|2415.1|2412.3|2426|2423.2|2407.8|2405|4695
1585066200000|2020-03-24 16:10:00|2416|2413.2|2409.8|2407|2421|2418.2|2407.8|2405|4155
1585066500000|2020-03-24 16:15:00|2409.9|2407.1|2421.7|2418.9|2428.3|2425.5|2403.4|2400.6|7744
1585066800000|2020-03-24 16:20:00|2422.1|2419.3|2420.3|2417.5|2425.8|2423|2413.3|2410.5|5094
1585067100000|2020-03-24 16:25:00|2420.2|2417.4|2414|2411.2|2426.3|2423.5|2410|2407.2|4837
1585067400000|2020-03-24 16:30:00|2413.8|2411|2405.5|2402.7|2413.8|2411|2399.2|2396.4|4614
1585067700000|2020-03-24 16:35:00|2406.3|2403.5|2397.5|2394.7|2416.5|2413.7|2388.4|2385.6|6231
1585068000000|2020-03-24 16:40:00|2397.4|2394.6|2401.8|2399|2404.5|2401.7|2383.8|2381|4642
1585068300000|2020-03-24 16:45:00|2401|2398.2|2408.2|2405.4|2409.9|2407.1|2392.7|2389.9|3080
1585068600000|2020-03-24 16:50:00|2408|2405.2|2406|2403.2|2414.2|2411.4|2396.9|2394.1|2888
1585068900000|2020-03-24 16:55:00|2405.6|2402.8|2398.1|2395.3|2407.7|2404.9|2397.1|2394.3|3263
1585069200000|2020-03-24 17:00:00|2399.1|2396.3|2386.9|2384.1|2406.1|2403.3|2385.3|2382.5|3909
1585069500000|2020-03-24 17:05:00|2385.3|2382.5|2362.9|2360.1|2386.9|2384.1|2357.9|2355.1|6428
1585069800000|2020-03-24 17:10:00|2360.9|2358.1|2368.2|2365.4|2374.2|2371.4|2353.7|2350.9|3841
1585070100000|2020-03-24 17:15:00|2368.3|2365.5|2380.1|2377.3|2380.1|2377.3|2363.5|2360.7|2319
1585070400000|2020-03-24 17:20:00|2380.9|2378.1|2377|2374.2|2381|2378.2|2370|2367.2|2173
1585070700000|2020-03-24 17:25:00|2377.1|2374.3|2393.6|2390.8|2397.4|2394.6|2374.3|2371.5|2939
1585071000000|2020-03-24 17:30:00|2392.8|2390|2383.4|2380.6|2398.7|2395.9|2383.3|2380.5|3370
1585071300000|2020-03-24 17:35:00|2382.6|2379.8|2386.4|2383.6|2393.4|2390.6|2379.3|2376.5|2740
1585071600000|2020-03-24 17:40:00|2387.4|2384.6|2390.6|2387.8|2396.3|2393.5|2383.5|2380.7|1965
1585071900000|2020-03-24 17:45:00|2390.7|2387.9|2371.7|2368.9|2390.7|2387.9|2367.7|2364.9|3281
1585072200000|2020-03-24 17:50:00|2371.6|2368.8|2367.1|2364.3|2372.7|2369.9|2360|2357.2|3494
1585072500000|2020-03-24 17:55:00|2367|2364.2|2357.1|2354.3|2367|2364.2|2354.1|2351.3|3366
1585072800000|2020-03-24 18:00:00|2357|2354.2|2360.7|2357.9|2362.8|2360|2354|2351.2|3271
1585073100000|2020-03-24 18:05:00|2360.9|2358.1|2362.9|2360.1|2374.3|2371.5|2358.9|2356.1|4910
1585073400000|2020-03-24 18:10:00|2363|2360.2|2381.2|2378.4|2382|2379.2|2363|2360.2|4332
1585073700000|2020-03-24 18:15:00|2382|2379.2|2412.3|2409.5|2412.6|2409.8|2378.3|2375.5|7141
1585074000000|2020-03-24 18:20:00|2413.1|2410.3|2452.9|2450.1|2454.1|2451.3|2412.4|2409.6|11266
1585074300000|2020-03-24 18:25:00|2453|2450.2|2434.3|2431.5|2461.7|2458.9|2417.2|2414.4|21576
1585074600000|2020-03-24 18:30:00|2433.9|2431.1|2449.6|2446.8|2455.4|2452.6|2430.5|2427.7|5197
1585074900000|2020-03-24 18:35:00|2450|2447.2|2430.3|2427.5|2453.6|2450.8|2428.3|2425.5|2064
1585075200000|2020-03-24 18:40:00|2429.5|2426.7|2426.4|2423.6|2431.2|2428.4|2421.4|2418.6|1708
1585075500000|2020-03-24 18:45:00|2426.5|2423.7|2408.4|2405.6|2429.4|2426.6|2407.4|2404.6|2166
1585075800000|2020-03-24 18:50:00|2408.3|2405.5|2417.8|2415|2424.3|2421.5|2407.5|2404.7|1436
1585076100000|2020-03-24 18:55:00|2417.4|2414.6|2431.7|2428.9|2432.8|2430|2414.1|2411.3|1384
1585076400000|2020-03-24 19:00:00|2431.3|2428.5|2431.6|2428.8|2434.7|2431.9|2428.6|2425.8|1542
1585076700000|2020-03-24 19:05:00|2431.7|2428.9|2429.1|2426.3|2432.8|2430|2421|2418.2|1803
1585077000000|2020-03-24 19:10:00|2428.5|2425.7|2421.3|2418.5|2439|2436.2|2419.3|2416.5|1474
1585077300000|2020-03-24 19:15:00|2421.2|2418.4|2416.1|2413.3|2421.2|2418.4|2413.9|2411.1|914
1585077600000|2020-03-24 19:20:00|2417|2414.2|2423.8|2421|2426.1|2423.3|2413.1|2410.3|1017
1585077900000|2020-03-24 19:25:00|2423.4|2420.6|2430.9|2428.1|2431.8|2429|2418.9|2416.1|998
1585078200000|2020-03-24 19:30:00|2430.5|2427.7|2445.9|2443.1|2446.9|2444.1|2427|2424.2|1365
1585078500000|2020-03-24 19:35:00|2445.4|2442.6|2446.5|2443.7|2453.2|2450.4|2442|2439.2|989
1585078800000|2020-03-24 19:40:00|2447.3|2444.5|2441.6|2438.8|2450.5|2447.7|2438.7|2435.9|1303
1585079100000|2020-03-24 19:45:00|2442.6|2439.8|2427.7|2424.9|2445.5|2442.7|2425.8|2423|1116
1585079400000|2020-03-24 19:50:00|2427.8|2425|2432.4|2429.6|2432.4|2429.6|2425.7|2422.9|893
1585079700000|2020-03-24 19:55:00|2431.4|2428.6|2437.4|2434.6|2439.6|2436.8|2431.4|2428.6|1018
1585080000000|2020-03-24 20:00:00|2437.3|2434.5|2434.6|2431.8|2437.7|2434.9|2430.5|2427.7|518
1585080300000|2020-03-24 20:05:00|2435.5|2432.7|2443.9|2441.1|2446.7|2443.9|2434.7|2431.9|416
1585080600000|2020-03-24 20:10:00|2442.9|2440.1|2455.4|2452.6|2455.4|2452.6|2441.9|2439.1|707
1585080900000|2020-03-24 20:15:00|2455.5|2452.7|2462.3|2459.5|2463.4|2460.6|2450.4|2447.6|630
1585081200000|2020-03-24 20:20:00|2463.3|2460.5|2454.3|2451.5|2463.3|2460.5|2448.5|2445.7|1206
1585081500000|2020-03-24 20:25:00|2454.4|2451.6|2453.6|2450.8|2456.7|2453.9|2447.3|2444.5|1355
1585081800000|2020-03-24 20:30:00|2452.8|2450|2467.3|2464.5|2477.6|2474.8|2452.6|2449.8|2356
1585082100000|2020-03-24 20:35:00|2469|2466.2|2468.3|2465.5|2474|2471.2|2463.6|2458.6|1121
1585082400000|2020-03-24 20:40:00|2469.7|2465.7|2472.9|2470.1|2478.2|2475.4|2468.1|2465.3|870
1585082700000|2020-03-24 20:45:00|2473.3|2470.5|2469.1|2466.3|2474.8|2472|2461.2|2458.4|716
1585083000000|2020-03-24 20:50:00|2468.7|2465.9|2474.7|2471.9|2475.6|2472.8|2465.3|2462.5|650
1585083300000|2020-03-24 20:55:00|2474.3|2471.5|2478.9|2476.1|2491|2486.1|2472|2469.2|835
1585087200000|2020-03-24 22:00:00|2489.5|2479.5|2475.1|2472.3|2495.9|2489.5|2466.2|2463.4|517
1585087500000|2020-03-24 22:05:00|2474.3|2471.5|2510.5|2507.7|2522|2519.2|2472.7|2469.9|1551
1585087800000|2020-03-24 22:10:00|2511.3|2508.5|2507.3|2504.5|2515.6|2512.8|2499.8|2497|515
1585088100000|2020-03-24 22:15:00|2507.2|2504.4|2530.1|2527.3|2539.2|2533.3|2497.1|2494.3|967
1585088400000|2020-03-24 22:20:00|2529.1|2526.3|2516.2|2513.4|2530.6|2527.8|2512.4|2509.6|469
1585088700000|2020-03-24 22:25:00|2516.7|2513.9|2547.6|2544.8|2553.2|2549.1|2515.8|2513|961
1585089000000|2020-03-24 22:30:00|2546.7|2543.9|2538|2535.2|2547.5|2544.7|2531.5|2527.4|630
1585089300000|2020-03-24 22:35:00|2535.5|2532.7|2531.6|2528.8|2538|2535.2|2531.6|2528.8|167
1585089600000|2020-03-24 22:40:00|2530.7|2527.9|2523.1|2520.3|2531.1|2528.3|2514.5|2511.2|657
1585089900000|2020-03-24 22:45:00|2523.2|2520.4|2521.8|2519|2523.4|2520.6|2517.8|2515|327
1585090200000|2020-03-24 22:50:00|2522.3|2519.5|2536.7|2533.9|2538.2|2535.4|2516.8|2514|387
1585090500000|2020-03-24 22:55:00|2536.2|2533.4|2536.1|2533.3|2536.7|2533.9|2526.6|2523.8|284
1585090800000|2020-03-24 23:00:00|2536.2|2533.4|2526.6|2523.8|2536.2|2533.4|2524.6|2521.8|306
1585091100000|2020-03-24 23:05:00|2524.2|2521.4|2507.8|2505|2524.7|2521.9|2505.8|2503|676
1585091400000|2020-03-24 23:10:00|2509|2506.2|2516.4|2513.6|2522.4|2519.6|2505|2502.2|411
1585091700000|2020-03-24 23:15:00|2516.9|2514.1|2505.6|2502.8|2523.3|2520.5|2504.8|2502|367
1585092000000|2020-03-24 23:20:00|2506.1|2503.3|2508.8|2506|2511.5|2508.7|2503.1|2500.3|385
1585092300000|2020-03-24 23:25:00|2509.2|2506.4|2513.7|2510.9|2515.3|2512.5|2501.6|2498.8|337
1585092600000|2020-03-24 23:30:00|2514.5|2511.7|2504.9|2502.1|2514.6|2511.8|2503.5|2500.7|256
1585092900000|2020-03-24 23:35:00|2504.5|2501.7|2500.6|2497.8|2505.8|2503|2497.3|2494.5|381
1585093200000|2020-03-24 23:40:00|2500.5|2497.7|2484.9|2482.1|2502.7|2499.9|2484.1|2481.3|620
1585093500000|2020-03-24 23:45:00|2485.3|2482.5|2482.6|2479.8|2490.1|2487.3|2477.5|2474.7|706
1585093800000|2020-03-24 23:50:00|2481.8|2479|2483.6|2480.8|2499.2|2496.4|2478.7|2475.9|612
1585094100000|2020-03-24 23:55:00|2483.5|2480.7|2507.2|2504.4|2508.6|2505.8|2483.5|2480.7|508
1585094400000|2020-03-25 00:00:00|2506.9|2504.1|2508.3|2505.5|2512.7|2509.9|2501.9|2499.1|1876
1585094700000|2020-03-25 00:05:00|2508.8|2506|2510.8|2508|2513.7|2510.9|2499.4|2496.6|1322
1585095000000|2020-03-25 00:10:00|2511.2|2508.4|2519.7|2516.9|2521.7|2518.9|2506.9|2504.1|1512
1585095300000|2020-03-25 00:15:00|2519.2|2516.4|2517.2|2514.4|2520.6|2517.8|2510.9|2506.4|1203
1585095600000|2020-03-25 00:20:00|2516.2|2513.4|2524|2521.2|2528|2525.2|2515.2|2512.4|1205
1585095900000|2020-03-25 00:25:00|2525|2522.2|2516.1|2513.3|2528.4|2525.6|2516|2513.2|787
1585096200000|2020-03-25 00:30:00|2516.9|2514.1|2517.1|2514.3|2522.3|2519.5|2511.1|2508.3|744
1585096500000|2020-03-25 00:35:00|2515|2512.2|2501.8|2499|2515|2512.2|2501.4|2498.6|1296
1585096800000|2020-03-25 00:40:00|2502.2|2499.4|2498.9|2496.1|2508.5|2505.7|2496.5|2493.7|954
1585097100000|2020-03-25 00:45:00|2498.5|2495.7|2502.8|2500|2511.7|2508.9|2497.4|2494.6|687
1585097400000|2020-03-25 00:50:00|2503.6|2500.8|2499.8|2497|2510.3|2507.5|2497.8|2495|850
1585097700000|2020-03-25 00:55:00|2498.9|2496.1|2497.4|2494.6|2509.8|2507|2494.9|2492.1|853
1585098000000|2020-03-25 01:00:00|2498.2|2495.4|2531.6|2528.8|2531.6|2528.8|2498.2|2495.4|1686
1585098300000|2020-03-25 01:05:00|2532.4|2529.6|2545.3|2542.5|2554.5|2551.7|2527.6|2524.8|3133
1585098600000|2020-03-25 01:10:00|2544.9|2542.1|2536.2|2533.4|2547.2|2544.4|2530.9|2528.1|1529
1585098900000|2020-03-25 01:15:00|2536.6|2533.8|2539.4|2536.6|2542.3|2539.5|2529.7|2526.9|1217
1585099200000|2020-03-25 01:20:00|2539.8|2537|2541.6|2538.8|2543.5|2540.7|2535.5|2532.7|956
1585099500000|2020-03-25 01:25:00|2542|2539.2|2535.8|2533|2549.4|2546.6|2526.8|2524|1729
1585099800000|2020-03-25 01:30:00|2536.6|2533.8|2534.5|2531.7|2541.4|2538.6|2529.8|2527|997
1585100100000|2020-03-25 01:35:00|2534.1|2531.3|2541.4|2538.6|2542.5|2539.7|2530.5|2527.7|767
1585100400000|2020-03-25 01:40:00|2542.3|2539.5|2562.3|2559.5|2565.4|2562.6|2542.3|2539.5|2450
1585100700000|2020-03-25 01:45:00|2563.1|2560.3|2545.4|2542.6|2563.3|2560.5|2536.9|2534.1|2156
1585101000000|2020-03-25 01:50:00|2545.5|2542.7|2547.9|2545.1|2552.4|2549.6|2544.2|2541.4|1036
1585101300000|2020-03-25 01:55:00|2547.8|2545|2541.9|2539.1|2548.9|2546.1|2535.6|2532.8|1164
1585101600000|2020-03-25 02:00:00|2542.8|2540|2549.5|2546.7|2549.5|2546.7|2540.3|2537.5|922
1585101900000|2020-03-25 02:05:00|2549.9|2547.1|2540.6|2537.8|2559|2556.2|2539.6|2536.8|1755
1585102200000|2020-03-25 02:10:00|2541|2538.2|2538|2535.2|2545.5|2542.7|2537|2534.2|940
1585102500000|2020-03-25 02:15:00|2537.6|2534.8|2540.8|2538|2540.8|2538|2533.1|2530.3|856
1585102800000|2020-03-25 02:20:00|2540.7|2537.9|2533.7|2530.9|2541.5|2538.7|2532.7|2529.9|668
1585103100000|2020-03-25 02:25:00|2534.1|2531.3|2531.6|2528.8|2534.7|2531.9|2526.7|2523.9|1057
1585103400000|2020-03-25 02:30:00|2530.8|2528|2517.7|2514.9|2531.6|2528.8|2515.8|2513|1616
1585103700000|2020-03-25 02:35:00|2517.3|2514.5|2516.9|2514.1|2524.6|2521.8|2516.4|2513.6|859
1585104000000|2020-03-25 02:40:00|2517.7|2514.9|2523.5|2520.7|2525.9|2523.1|2517.3|2514.5|551
1585104300000|2020-03-25 02:45:00|2523.9|2521.1|2529.8|2527|2529.8|2527|2523.9|2521.1|481
1585104600000|2020-03-25 02:50:00|2529.4|2526.6|2527.6|2524.8|2529.8|2527|2517.9|2515.1|559
1585104900000|2020-03-25 02:55:00|2527.2|2524.4|2533.9|2531.1|2537.8|2535|2526|2523.2|833
1585105200000|2020-03-25 03:00:00|2533.8|2531|2532.9|2530.1|2535.8|2533|2530|2527.2|512
1585105500000|2020-03-25 03:05:00|2533|2530.2|2537.1|2534.3|2540|2537.2|2532.9|2530.1|589
1585105800000|2020-03-25 03:10:00|2537.5|2534.7|2531.1|2528.3|2537.5|2534.7|2531.1|2528.3|654
1585106100000|2020-03-25 03:15:00|2531|2528.2|2530.1|2527.3|2534.9|2532.1|2525.4|2522.6|887
1585106400000|2020-03-25 03:20:00|2531|2528.2|2524.9|2522.1|2531|2528.2|2520.2|2517.4|731
1585106700000|2020-03-25 03:25:00|2525.7|2522.9|2519.8|2517|2525.7|2522.9|2516.9|2514.1|531
1585107000000|2020-03-25 03:30:00|2520.8|2518|2517.1|2514.3|2527|2524.2|2513.8|2511|966
1585107300000|2020-03-25 03:35:00|2516.7|2513.9|2522.1|2519.3|2522.2|2519.4|2513.2|2510.4|692
1585107600000|2020-03-25 03:40:00|2521.3|2518.5|2525.1|2522.3|2525.1|2522.3|2520.2|2517.4|344
1585107900000|2020-03-25 03:45:00|2525.9|2523.1|2528|2525.2|2532.9|2530.1|2523.1|2520.3|553
1585108200000|2020-03-25 03:50:00|2528.9|2526.1|2525.9|2523.1|2528.9|2526.1|2524.1|2521.3|272
1585108500000|2020-03-25 03:55:00|2526|2523.2|2528.9|2526.1|2530.9|2528.1|2525.9|2523.1|285
1585108800000|2020-03-25 04:00:00|2529|2526.2|2527|2524.2|2529.9|2527.1|2527|2524.2|283
1585109100000|2020-03-25 04:05:00|2527.4|2524.6|2533|2530.2|2535.8|2533|2525.2|2522.4|634
1585109400000|2020-03-25 04:10:00|2533.4|2530.6|2531|2528.2|2535|2532.2|2529|2526.2|450
1585109700000|2020-03-25 04:15:00|2531.1|2528.3|2521.4|2518.6|2532|2529.2|2518.5|2515.7|937
1585110000000|2020-03-25 04:20:00|2520.6|2517.8|2520.3|2517.5|2522.5|2519.7|2517.6|2514.8|467
1585110300000|2020-03-25 04:25:00|2519.5|2516.7|2515.7|2512.9|2523.2|2520.4|2514.7|2511.9|598
1585110600000|2020-03-25 04:30:00|2516.5|2513.7|2519.3|2516.5|2521.5|2518.7|2516.3|2513.5|670
1585110900000|2020-03-25 04:35:00|2519.7|2516.9|2531.6|2528.8|2531.6|2528.8|2519.7|2516.9|652
1585111200000|2020-03-25 04:40:00|2532|2529.2|2521.7|2518.9|2534.7|2531.9|2521.6|2518.8|798
1585111500000|2020-03-25 04:45:00|2521.8|2519|2524.6|2521.8|2524.6|2521.8|2517.6|2514.8|438
1585111800000|2020-03-25 04:50:00|2524.8|2522|2520.8|2518|2525.6|2522.8|2516.8|2511.8|475
1585112100000|2020-03-25 04:55:00|2521.7|2518.9|2537.4|2534.6|2545.1|2542.3|2517.9|2515.1|1491
1585112400000|2020-03-25 05:00:00|2537.5|2534.7|2540.3|2537.5|2542.9|2540.1|2524.9|2522.1|2285
1585112700000|2020-03-25 05:05:00|2541.1|2538.3|2541.1|2538.3|2553.1|2550.3|2537.3|2534.5|1971
1585113000000|2020-03-25 05:10:00|2542.1|2539.3|2532.8|2530|2546.3|2543.5|2528.9|2526.1|1426
1585113300000|2020-03-25 05:15:00|2533.2|2530.4|2525.1|2522.3|2533.8|2531|2522.1|2519.3|1350
1585113600000|2020-03-25 05:20:00|2525.5|2522.7|2528.9|2526.1|2537.2|2534.4|2525.1|2522.3|1174
1585113900000|2020-03-25 05:25:00|2529.3|2526.5|2536.2|2533.4|2540.2|2537.4|2525.8|2523|1014
1585114200000|2020-03-25 05:30:00|2535.4|2532.6|2521.5|2518.7|2536.2|2533.4|2521.1|2518.3|1018
1585114500000|2020-03-25 05:35:00|2521.6|2518.8|2537|2534.2|2540.8|2538|2520|2517.2|1165
1585114800000|2020-03-25 05:40:00|2536.9|2534.1|2534.3|2531.5|2543.9|2541.1|2530.2|2527.4|1083
1585115100000|2020-03-25 05:45:00|2534.7|2531.9|2535.1|2532.3|2535.3|2532.5|2527.3|2524.5|612
1585115400000|2020-03-25 05:50:00|2534.6|2531.8|2538.1|2535.3|2544|2541.2|2532.1|2529.3|708
1585115700000|2020-03-25 05:55:00|2538.2|2535.4|2548.5|2545.7|2550.4|2547.6|2538.1|2535.3|841
1585116000000|2020-03-25 06:00:00|2548.9|2546.1|2544.4|2541.6|2549.5|2546.7|2540.6|2537.8|945
1585116300000|2020-03-25 06:05:00|2544.8|2542|2544.1|2541.3|2548.5|2545.7|2540.6|2537.8|788
1585116600000|2020-03-25 06:10:00|2544.6|2541.8|2529.4|2526.6|2546.4|2543.6|2524.4|2521.6|1670
1585116900000|2020-03-25 06:15:00|2528.4|2525.6|2535.1|2532.3|2536.5|2533.7|2528.4|2525.6|853
1585117200000|2020-03-25 06:20:00|2534.3|2531.5|2537.1|2534.3|2538.9|2536.1|2533.1|2530.3|308
1585117500000|2020-03-25 06:25:00|2538.7|2535.9|2540.1|2537.3|2540.9|2538.1|2536.1|2533.3|456
1585117800000|2020-03-25 06:30:00|2540.5|2537.7|2536.1|2533.3|2542.1|2539.3|2535.7|2532.9|358
1585118100000|2020-03-25 06:35:00|2535.3|2532.5|2534|2531.2|2535.3|2532.5|2530.1|2527.3|333
1585118400000|2020-03-25 06:40:00|2534.8|2532|2541.8|2539|2544.5|2541.7|2534.7|2531.9|925
1585118700000|2020-03-25 06:45:00|2541.9|2539.1|2543.6|2540.8|2544.4|2541.6|2537.6|2534.8|402
1585119000000|2020-03-25 06:50:00|2542.6|2539.8|2539.4|2536.6|2542.6|2539.8|2538.4|2535.6|234
1585119300000|2020-03-25 06:55:00|2538.6|2535.8|2539.5|2536.7|2543.2|2540.4|2538.4|2535.6|337
1585119600000|2020-03-25 07:00:00|2539.9|2537.1|2537.4|2534.6|2541.7|2538.9|2535.5|2532.7|505
1585119900000|2020-03-25 07:05:00|2538.3|2535.5|2527.3|2524.5|2538.5|2535.7|2526.3|2523.5|897
1585120200000|2020-03-25 07:10:00|2526.9|2524.1|2526.2|2523.4|2530.2|2527.4|2522.3|2519.5|1430
1585120500000|2020-03-25 07:15:00|2526.1|2523.3|2520.3|2517.5|2529.2|2526.4|2516.4|2513.6|1191
1585120800000|2020-03-25 07:20:00|2519.4|2516.6|2524|2521.2|2529.6|2526.8|2519.3|2516.5|1146
1585121100000|2020-03-25 07:25:00|2523.9|2521.1|2527.6|2524.8|2534.8|2532|2522.9|2520.1|1253
1585121400000|2020-03-25 07:30:00|2528.4|2525.6|2524.9|2522.1|2533.8|2531|2522.9|2520.1|917
1585121700000|2020-03-25 07:35:00|2524.8|2522|2531|2528.2|2532|2529.2|2518.9|2516.1|1403
1585122000000|2020-03-25 07:40:00|2530.9|2528.1|2529.1|2526.3|2532.1|2529.3|2527.1|2524.3|718
1585122300000|2020-03-25 07:45:00|2529.2|2526.4|2521.1|2518.3|2530.2|2527.4|2518.1|2515.3|930
1585122600000|2020-03-25 07:50:00|2521.6|2518.8|2528|2525.2|2531.1|2528.3|2514.3|2511.5|1507
1585122900000|2020-03-25 07:55:00|2527.9|2525.1|2526.9|2524.1|2528.9|2526.1|2521|2518.2|686
1585123200000|2020-03-25 08:00:00|2527.7|2524.9|2496.6|2493.8|2527.7|2524.9|2492.7|2489.9|3603
1585123500000|2020-03-25 08:05:00|2497.4|2494.6|2499.4|2496.6|2509.5|2506.7|2493.6|2490.8|1914
1585123800000|2020-03-25 08:10:00|2499|2496.2|2502.8|2500|2506.3|2503.5|2495.3|2492.5|1653
1585124100000|2020-03-25 08:15:00|2503.2|2500.4|2511.6|2508.8|2511.8|2509|2497.3|2494.5|1386
1585124400000|2020-03-25 08:20:00|2511.7|2508.9|2514|2511.2|2517.8|2515|2509.1|2506.3|1290
1585124700000|2020-03-25 08:25:00|2513.9|2511.1|2497.9|2495.1|2514.9|2512.1|2493|2490.2|3479
1585125000000|2020-03-25 08:30:00|2497.1|2494.3|2503.8|2501|2514.6|2511.8|2494.7|2491.9|2589
1585125300000|2020-03-25 08:35:00|2503.9|2501.1|2491.8|2489|2504.8|2502|2486.4|2483.6|1982
1585125600000|2020-03-25 08:40:00|2492.2|2489.4|2499|2496.2|2501.9|2499.1|2488.8|2486|1334
1585125900000|2020-03-25 08:45:00|2498.6|2495.8|2495.1|2492.3|2509.2|2506.4|2493.2|2490.4|1456
1585126200000|2020-03-25 08:50:00|2495.2|2492.4|2511.3|2508.5|2512.3|2509.5|2494.1|2491.3|1012
1585126500000|2020-03-25 08:55:00|2510.9|2508.1|2501.5|2498.7|2514.3|2511.5|2500.3|2497.5|1115
1585126800000|2020-03-25 09:00:00|2502.3|2499.5|2517.2|2514.4|2520.7|2517.9|2500.3|2497.5|1528
1585127100000|2020-03-25 09:05:00|2517.3|2514.5|2530.5|2527.7|2530.5|2527.7|2514.3|2511.5|1913
1585127400000|2020-03-25 09:10:00|2530.4|2527.6|2521.4|2518.6|2532.7|2529.9|2515.2|2512.4|1778
1585127700000|2020-03-25 09:15:00|2522.2|2519.4|2520.2|2517.4|2523.5|2520.7|2510.2|2507.4|1059
1585128000000|2020-03-25 09:20:00|2520.3|2517.5|2513.2|2510.4|2521.3|2518.5|2508.4|2505.6|1178
1585128300000|2020-03-25 09:25:00|2513.6|2510.8|2514.3|2511.5|2520.3|2517.5|2513.2|2510.4|745
1585128600000|2020-03-25 09:30:00|2514.2|2511.4|2520.6|2517.8|2526.5|2523.7|2512.2|2509.4|1052
1585128900000|2020-03-25 09:35:00|2521|2518.2|2514.8|2512|2521.1|2518.3|2509.7|2506.9|774
1585129200000|2020-03-25 09:40:00|2514.9|2512.1|2501|2498.2|2514.9|2512.1|2496|2493.2|1733
1585129500000|2020-03-25 09:45:00|2501.1|2498.3|2496|2493.2|2506.1|2503.3|2494.1|2491.3|1167
1585129800000|2020-03-25 09:50:00|2496.1|2493.3|2475.7|2472.9|2496.1|2493.3|2474.8|2472|2706
1585130100000|2020-03-25 09:55:00|2474.9|2472.1|2486.8|2484|2487.4|2484.6|2472.7|2469.9|1863
1585130400000|2020-03-25 10:00:00|2486.3|2483.5|2477|2474.2|2486.3|2483.5|2471.2|2468.4|1318
1585130700000|2020-03-25 10:05:00|2477.1|2474.3|2464.4|2461.6|2478|2475.2|2457.2|2454.4|2119
1585131000000|2020-03-25 10:10:00|2464.3|2461.5|2456.7|2453.9|2467.5|2464.7|2451.7|2448.9|1713
1585131300000|2020-03-25 10:15:00|2455.9|2453.1|2457.2|2454.4|2465.5|2462.7|2450.7|2447.9|1700
1585131600000|2020-03-25 10:20:00|2457.1|2454.3|2452.9|2450.1|2463.4|2460.6|2445|2442.2|2872
1585131900000|2020-03-25 10:25:00|2453.7|2450.9|2438.4|2435.6|2454.7|2451.9|2435.2|2432.4|3359
1585132200000|2020-03-25 10:30:00|2437.6|2434.8|2441|2438.2|2452.7|2449.9|2436.2|2433.4|2028
1585132500000|2020-03-25 10:35:00|2441.4|2438.6|2442|2439.2|2445.9|2443.1|2434|2431.2|1875
1585132800000|2020-03-25 10:40:00|2442.9|2440.1|2417.8|2415|2444.8|2442|2399.3|2396.5|5488
1585133100000|2020-03-25 10:45:00|2417.7|2414.9|2401.9|2399.1|2417.8|2415|2384.4|2381.6|4817
1585133400000|2020-03-25 10:50:00|2401.1|2398.3|2378.6|2375.8|2404.1|2401.3|2370.3|2367.5|4436
1585133700000|2020-03-25 10:55:00|2378.7|2375.9|2388.3|2385.5|2391.4|2388.6|2365.5|2362.7|3971
1585134000000|2020-03-25 11:00:00|2388.5|2385.7|2407.2|2404.4|2411.9|2409.1|2385.3|2382.5|3111
1585134300000|2020-03-25 11:05:00|2406.4|2403.6|2403.5|2400.7|2416.8|2414|2402.5|2399.7|3498
1585134600000|2020-03-25 11:10:00|2401|2398.2|2411.8|2409|2418.1|2415.3|2394.4|2391.6|3391
1585134900000|2020-03-25 11:15:00|2411.6|2408.8|2405.9|2403.1|2418.1|2415.3|2400.7|2397.9|2133
1585135200000|2020-03-25 11:20:00|2406.4|2403.6|2412.3|2409.5|2413.2|2410.4|2396.2|2393.4|1606
1585135500000|2020-03-25 11:25:00|2412.7|2409.9|2415.6|2412.8|2428.3|2425.5|2411.9|2409.1|2024
1585135800000|2020-03-25 11:30:00|2416|2413.2|2396.7|2393.9|2425.5|2422.7|2396.7|2393.9|2591
1585136100000|2020-03-25 11:35:00|2397.1|2394.3|2404.3|2401.5|2408.7|2405.9|2391|2388.2|2210
1585136400000|2020-03-25 11:40:00|2403.9|2401.1|2428.9|2426.1|2433.9|2431.1|2402.9|2400.1|2607
1585136700000|2020-03-25 11:45:00|2429.1|2426.3|2425|2422.2|2430.9|2428.1|2415.2|2412.4|2054
1585137000000|2020-03-25 11:50:00|2424.1|2421.3|2421|2418.2|2428|2425.2|2416|2413.2|1010
1585137300000|2020-03-25 11:55:00|2421.4|2418.6|2428|2425.2|2428|2425.2|2414.1|2411.3|1526
1585137600000|2020-03-25 12:00:00|2429|2426.2|2421.3|2418.5|2429.1|2426.3|2404.4|2401.6|2161
1585137900000|2020-03-25 12:05:00|2420.4|2417.6|2392.7|2389.9|2424.2|2421.4|2392.7|2389.9|2760
1585138200000|2020-03-25 12:10:00|2392.6|2389.8|2409.7|2406.9|2411.7|2408.9|2392.6|2389.8|2221
1585138500000|2020-03-25 12:15:00|2408.9|2406.1|2402.8|2400|2411.6|2408.8|2397.4|2394.6|2144
1585138800000|2020-03-25 12:20:00|2402.9|2400.1|2405.8|2403|2408.7|2405.9|2396.7|2393.9|2869
1585139100000|2020-03-25 12:25:00|2406.2|2403.4|2389.2|2386.4|2406.8|2404|2381.1|2378.3|3568
1585139400000|2020-03-25 12:30:00|2388.8|2386|2389.7|2386.9|2395|2391.6|2384.5|2381.7|1458
1585139700000|2020-03-25 12:35:00|2390.3|2387.5|2384.4|2381.6|2392.2|2389.4|2378.7|2375.9|1525
1585140000000|2020-03-25 12:40:00|2384.5|2381.7|2418.4|2415.6|2420.3|2417.5|2384.5|2381.7|4133
1585140300000|2020-03-25 12:45:00|2418.5|2415.7|2408.5|2405.7|2423.6|2420.8|2405.4|2402.6|4290
1585140600000|2020-03-25 12:50:00|2407.7|2404.9|2400.4|2397.6|2413.2|2410.4|2395.3|2392.5|1648
1585140900000|2020-03-25 12:55:00|2401.2|2398.4|2397.5|2394.7|2414.4|2411.6|2396.5|2393.7|2773
1585141200000|2020-03-25 13:00:00|2398.3|2395.5|2393|2390.2|2407.5|2404.7|2386.8|2384|4221
1585141500000|2020-03-25 13:05:00|2392.6|2389.8|2408.6|2405.8|2414|2411.2|2390.8|2388|3195
1585141800000|2020-03-25 13:10:00|2408.5|2405.7|2410.6|2407.8|2414.8|2412|2406|2403.2|2485
1585142100000|2020-03-25 13:15:00|2409.8|2407|2397|2394.2|2409.8|2407|2389.9|2387.1|4081
1585142400000|2020-03-25 13:20:00|2397.4|2394.6|2399.9|2397.1|2404.9|2402.1|2395|2392.2|3428
1585142700000|2020-03-25 13:25:00|2400|2397.2|2412.2|2409.4|2414.3|2411.5|2397.9|2395.1|4872
1585143000000|2020-03-25 13:30:00|2412|2409.2|2397.5|2394.7|2412|2409.2|2382.6|2379.8|6714
1585143300000|2020-03-25 13:35:00|2397.4|2394.6|2418|2415.2|2420.1|2417.3|2394.4|2391.6|5358
1585143600000|2020-03-25 13:40:00|2417.2|2414.4|2425.7|2422.9|2431.6|2428.8|2411.3|2408.5|4728
1585143900000|2020-03-25 13:45:00|2425.3|2422.5|2437.1|2434.3|2437.7|2434.9|2415.6|2412.8|4117
1585144200000|2020-03-25 13:50:00|2436.7|2433.9|2407.8|2405|2447.5|2444.7|2400.6|2397.8|6434
1585144500000|2020-03-25 13:55:00|2408|2405.2|2414.7|2411.9|2428.8|2426|2406.7|2403.9|4151
1585144800000|2020-03-25 14:00:00|2414.8|2412|2404.5|2401.7|2418.3|2415.5|2395.4|2392.6|4827
1585145100000|2020-03-25 14:05:00|2404.7|2401.9|2405.9|2403.1|2420.8|2418|2397|2394.2|5416
1585145400000|2020-03-25 14:10:00|2405.5|2402.7|2395.1|2392.3|2408.9|2406.1|2387|2384.2|4330
1585145700000|2020-03-25 14:15:00|2395|2392.2|2363.2|2360.4|2402.8|2400|2350.3|2347.5|10264
1585146000000|2020-03-25 14:20:00|2363.1|2360.3|2368.3|2365.5|2380.1|2377.3|2358.3|2355.5|6083
1585146300000|2020-03-25 14:25:00|2367.3|2364.5|2386.3|2376.3|2386.7|2383.9|2367.3|2364.5|4202
1585146600000|2020-03-25 14:30:00|2385.4|2375.4|2389.5|2386.7|2405.7|2402.9|2370.2|2364.6|8581
1585146900000|2020-03-25 14:35:00|2389.9|2387.1|2390.8|2388|2399.1|2396.3|2375.8|2373|3893
1585147200000|2020-03-25 14:40:00|2390|2387.2|2389.4|2386.6|2414.6|2411.8|2383|2380.2|5064
1585147500000|2020-03-25 14:45:00|2389.8|2387|2399.1|2396.3|2400.7|2397.9|2373.4|2370|5901
1585147800000|2020-03-25 14:50:00|2400.1|2397.3|2413.1|2410.3|2430.6|2427.8|2394.9|2392.1|6163
1585148100000|2020-03-25 14:55:00|2413.2|2410.4|2421.9|2419.1|2427.1|2424.3|2404.1|2401.3|5288
1585148400000|2020-03-25 15:00:00|2422.3|2419.5|2417.7|2414.9|2441.8|2439|2412.4|2409.6|5805
1585148700000|2020-03-25 15:05:00|2417.3|2414.5|2444.8|2442|2449.7|2446.9|2414.2|2411.4|5764
1585149000000|2020-03-25 15:10:00|2444.7|2441.9|2440.8|2438|2453|2450.2|2433.8|2431|4508
1585149300000|2020-03-25 15:15:00|2440.7|2437.9|2439.7|2436.9|2456.2|2453.4|2436.8|2434|4996
1585149600000|2020-03-25 15:20:00|2439.6|2436.8|2442.4|2439.6|2452.3|2449.5|2428.4|2425.6|3856
1585149900000|2020-03-25 15:25:00|2442.9|2440.1|2463.2|2460.4|2477.3|2474.5|2440.4|2437.6|6041
1585150200000|2020-03-25 15:30:00|2463|2460.2|2477.6|2474.8|2487.4|2484.6|2462.4|2459.6|5929
1585150500000|2020-03-25 15:35:00|2476.7|2473.9|2466.3|2463.5|2478.6|2475.8|2457.3|2454.5|4278
1585150800000|2020-03-25 15:40:00|2467.2|2464.4|2457.2|2454.4|2475.3|2472.5|2443.4|2440.6|4730
1585151100000|2020-03-25 15:45:00|2458|2455.2|2459.8|2457|2467.5|2464.7|2441.3|2438.5|3621
1585151400000|2020-03-25 15:50:00|2460.6|2457.8|2442.6|2439.8|2464.8|2462|2439.9|2437.1|2715
1585151700000|2020-03-25 15:55:00|2442.7|2439.9|2436.7|2433.9|2452.7|2449.9|2430.6|2427.8|4555
1585152000000|2020-03-25 16:00:00|2436.5|2433.7|2452.3|2449.5|2459.5|2456.7|2435.4|2432.6|4084
1585152300000|2020-03-25 16:05:00|2451.5|2448.7|2444.3|2441.5|2459.3|2456.5|2438.5|2435.7|3839
1585152600000|2020-03-25 16:10:00|2443.4|2440.6|2454.2|2451.4|2458.2|2455.4|2439.3|2436.5|2436
1585152900000|2020-03-25 16:15:00|2453.3|2450.5|2451.7|2448.9|2456.9|2454.1|2445.7|2442.9|2397
1585153200000|2020-03-25 16:20:00|2451.2|2448.4|2458.7|2455.9|2463.7|2460.9|2449.7|2446.9|2989
1585153500000|2020-03-25 16:25:00|2458.8|2456|2463.8|2461|2466.6|2463.8|2453.8|2451|5749
1585153800000|2020-03-25 16:30:00|2463.1|2460.3|2473.3|2470.5|2474.6|2471.8|2453.5|2450.7|5119
1585154100000|2020-03-25 16:35:00|2473.4|2470.6|2493.3|2490.5|2493.4|2490.6|2464.4|2461.6|3966
1585154400000|2020-03-25 16:40:00|2493.7|2490.9|2499.7|2496.9|2509.9|2507.1|2487.5|2484.7|6251
1585154700000|2020-03-25 16:45:00|2500.5|2497.7|2495.2|2492.4|2512.1|2509.3|2491.2|2488.4|3928
1585155000000|2020-03-25 16:50:00|2494.8|2492|2499.2|2496.4|2510|2507.2|2493.3|2490.5|3239
1585155300000|2020-03-25 16:55:00|2498.3|2495.5|2500.3|2497.5|2508.9|2504.6|2497.2|2494.4|2730
1585155600000|2020-03-25 17:00:00|2500.2|2497.4|2492.7|2489.9|2500.7|2497.9|2487.3|2484.5|2787
1585155900000|2020-03-25 17:05:00|2492.2|2489.4|2504.3|2501.5|2508.2|2505.4|2490.8|2488|2216
1585156200000|2020-03-25 17:10:00|2504.7|2501.9|2498.2|2495.4|2504.7|2501.9|2494.8|2492|2153
1585156500000|2020-03-25 17:15:00|2497.7|2494.9|2502.3|2499.5|2502.7|2499.9|2487.9|2485.1|2480
1585156800000|2020-03-25 17:20:00|2502.2|2499.4|2520.3|2517.5|2522.7|2519.9|2499.6|2496.8|3887
1585157100000|2020-03-25 17:25:00|2521.2|2518.4|2515.1|2512.3|2522.2|2519.4|2510.5|2507.7|2973
1585157400000|2020-03-25 17:30:00|2516|2513.2|2520.1|2517.3|2521|2518.2|2511.3|2508.5|3175
1585157700000|2020-03-25 17:35:00|2520.3|2517.5|2518.2|2515.4|2522|2519.2|2512|2509.2|3076
1585158000000|2020-03-25 17:40:00|2518.6|2515.8|2534.6|2531.8|2534.6|2531.8|2518.6|2515.8|3061
1585158300000|2020-03-25 17:45:00|2534.9|2532.1|2543.4|2540.6|2543.4|2540.6|2532.9|2530.1|4293
1585158600000|2020-03-25 17:50:00|2543.2|2540.4|2515.2|2512.4|2544.2|2541.4|2512.9|2510.1|4858
1585158900000|2020-03-25 17:55:00|2515.1|2512.3|2524|2521.2|2526.2|2523.4|2514.1|2511.3|3064
1585159200000|2020-03-25 18:00:00|2524.1|2521.3|2510|2507.2|2530|2527.2|2507|2504.2|3418
1585159500000|2020-03-25 18:05:00|2510.8|2508|2505.6|2502.8|2512.1|2509.3|2494.1|2491.3|3767
1585159800000|2020-03-25 18:10:00|2505.7|2502.9|2536.1|2533.3|2536.2|2533.4|2503.6|2500.8|4723
1585160100000|2020-03-25 18:15:00|2536.2|2533.4|2516.5|2513.7|2539.4|2536.6|2506.1|2503.3|5900
1585160400000|2020-03-25 18:20:00|2516|2513.2|2507.7|2504.9|2517|2514.2|2496.7|2493.9|4740
1585160700000|2020-03-25 18:25:00|2508.6|2505.8|2512.3|2509.5|2517.3|2514.5|2481.1|2478.3|13475
1585161000000|2020-03-25 18:30:00|2512.1|2509.3|2506|2503.2|2513.2|2510.4|2494.2|2491.4|3597
1585161300000|2020-03-25 18:35:00|2506.9|2504.1|2524.4|2521.6|2527.6|2524.8|2504.9|2502.1|2492
1585161600000|2020-03-25 18:40:00|2523.6|2520.8|2518.5|2515.7|2524.4|2521.6|2513|2510.2|1547
1585161900000|2020-03-25 18:45:00|2519.3|2516.5|2524.8|2522|2531.4|2528.6|2519.3|2516.5|1198
1585162200000|2020-03-25 18:50:00|2525.2|2522.4|2524.7|2521.9|2528.9|2526.1|2520.9|2518.1|870
1585162500000|2020-03-25 18:55:00|2524.2|2521.4|2540.6|2537.8|2543.8|2541|2521.9|2519.1|2320
1585162800000|2020-03-25 19:00:00|2540.7|2537.9|2546.9|2544.1|2546.9|2544.1|2536.7|2533.9|1566
1585163100000|2020-03-25 19:05:00|2547|2544.2|2535.4|2532.6|2547|2544.2|2532.4|2529.3|1515
1585163400000|2020-03-25 19:10:00|2534.6|2531.8|2537.9|2535.1|2539.8|2537|2527.8|2525|1333
1585163700000|2020-03-25 19:15:00|2538.3|2535.5|2534.2|2531.4|2545.5|2542.7|2532.5|2529.7|1257
1585164000000|2020-03-25 19:20:00|2534.1|2531.3|2536.3|2533.5|2542.5|2539.7|2533.2|2530.4|1002
1585164300000|2020-03-25 19:25:00|2535.3|2532.5|2531.8|2529|2537.2|2534.4|2529.8|2527|1217
1585164600000|2020-03-25 19:30:00|2533.4|2530.6|2528.8|2526|2538.5|2535.7|2528.4|2525.6|2017
1585164900000|2020-03-25 19:35:00|2528.1|2525.3|2538|2535.2|2543.6|2540.8|2528.1|2525.3|1037
1585165200000|2020-03-25 19:40:00|2538.9|2536.1|2530.9|2528.1|2539|2536.2|2530.8|2528|681
1585165500000|2020-03-25 19:45:00|2531.3|2528.5|2528.6|2525.8|2537.6|2534.8|2528.6|2525.8|1071
1585165800000|2020-03-25 19:50:00|2529.5|2526.7|2518|2515.2|2529.6|2526.8|2510.9|2508.1|2580
1585166100000|2020-03-25 19:55:00|2517.9|2515.1|2508|2505.2|2518.7|2515.9|2507.2|2504.4|1701
1585166400000|2020-03-25 20:00:00|2507.6|2504.8|2495.7|2492.9|2515.6|2512.8|2493.4|2490.6|1820
1585166700000|2020-03-25 20:05:00|2495.8|2493|2496.7|2493.9|2500.1|2497.3|2487.1|2484.3|1264
1585167000000|2020-03-25 20:10:00|2496.3|2493.5|2491.2|2488.4|2497.6|2494.8|2479.1|2476.3|1383
1585167300000|2020-03-25 20:15:00|2491.3|2488.5|2491.6|2488.8|2496.7|2493.9|2487.8|2485|372
1585167600000|2020-03-25 20:20:00|2491.2|2488.4|2485.5|2482.7|2494.2|2491.4|2485.4|2482.6|328
1585167900000|2020-03-25 20:25:00|2486.2|2483.4|2483.7|2480.9|2490|2487.2|2483.3|2480.5|460
1585168200000|2020-03-25 20:30:00|2483.3|2480.5|2484.1|2481.3|2486.3|2483.5|2480.4|2477.6|476
1585168500000|2020-03-25 20:35:00|2484.5|2481.7|2485.8|2483|2485.9|2483.1|2482.2|2479.4|740
1585168800000|2020-03-25 20:40:00|2486.3|2483.5|2493.2|2490.4|2493.2|2490.4|2484.6|2481.8|490
1585169100000|2020-03-25 20:45:00|2493.6|2490.8|2488.8|2486|2502.9|2500.1|2487.8|2485|1123
1585169400000|2020-03-25 20:50:00|2489.3|2486.5|2491.7|2488.9|2491.7|2488.9|2486|2483.2|531
1585169700000|2020-03-25 20:55:00|2491.3|2488.5|2491.3|2488.5|2496|2493.2|2490.2|2487.2|393
1585173600000|2020-03-25 22:00:00|2497.2|2487.2|2521.6|2518.8|2522.5|2518.8|2488.5|2485.6|983
1585173900000|2020-03-25 22:05:00|2522.4|2519.6|2516.8|2514|2528.1|2523.6|2509|2505.6|486
1585174200000|2020-03-25 22:10:00|2517.2|2514.4|2516.3|2513.5|2521.7|2515.5|2515.3|2510.6|173
1585174500000|2020-03-25 22:15:00|2516.7|2513.9|2516.1|2513.3|2518.1|2515.3|2515.1|2512.3|124
1585174800000|2020-03-25 22:20:00|2515.7|2512.9|2501.1|2498.3|2517.1|2514.3|2501.1|2498.3|283
1585175100000|2020-03-25 22:25:00|2500.3|2497.5|2503.9|2501.1|2508.8|2506|2495.1|2492.3|276
1585175400000|2020-03-25 22:30:00|2504.4|2501.6|2501.5|2498.7|2507.9|2505.1|2499.4|2496.6|140
1585175700000|2020-03-25 22:35:00|2501|2498.2|2500.9|2498.1|2505|2502.2|2499.4|2496.6|183
1585176000000|2020-03-25 22:40:00|2501.3|2498.5|2496.9|2494.1|2502.3|2499.5|2496.1|2493.3|102
1585176300000|2020-03-25 22:45:00|2496.5|2493.7|2503.7|2500.9|2505.9|2503.1|2496.5|2493.7|246
1585176600000|2020-03-25 22:50:00|2503.3|2500.5|2504.9|2502.1|2506.5|2503.7|2500.6|2497.8|231
1585176900000|2020-03-25 22:55:00|2505.3|2502.5|2499.7|2496.9|2506.6|2503.8|2498.7|2495.9|142
1585177200000|2020-03-25 23:00:00|2500.5|2497.7|2493.9|2491.1|2505.7|2502.9|2493.9|2491.1|288
1585177500000|2020-03-25 23:05:00|2492.9|2490.1|2487.1|2484.3|2499.3|2496.5|2486.6|2483.8|402
1585177800000|2020-03-25 23:10:00|2486.6|2483.8|2482.9|2480.1|2488.3|2485.5|2480.5|2477.7|560
1585178100000|2020-03-25 23:15:00|2483.3|2480.5|2466.2|2463.4|2483.4|2480.6|2462.8|2460|620
1585178400000|2020-03-25 23:20:00|2465.7|2462.9|2468|2465.2|2473.4|2470.6|2460.3|2457.3|925
1585178700000|2020-03-25 23:25:00|2467.8|2465|2469.4|2466.6|2475.4|2472.6|2467.6|2464.8|315
1585179000000|2020-03-25 23:30:00|2470.9|2468.1|2474.9|2472.1|2474.9|2472.1|2468.4|2465.6|283
1585179300000|2020-03-25 23:35:00|2474.5|2471.7|2479.2|2476.4|2484.4|2481.6|2473.4|2470.6|404
1585179600000|2020-03-25 23:40:00|2478.8|2476|2477.2|2474.4|2479.7|2476.9|2472.2|2469.4|232
1585179900000|2020-03-25 23:45:00|2477.7|2474.9|2485.1|2482.3|2488.5|2485.7|2477.7|2474.9|362
1585180200000|2020-03-25 23:50:00|2485.2|2482.4|2487.8|2485|2488.7|2485.9|2480.8|2478|307
1585180500000|2020-03-25 23:55:00|2486.8|2484|2489.8|2487|2498.3|2495.5|2485.4|2482.6|577
1585180800000|2020-03-26 00:00:00|2489|2486.2|2488.4|2485.6|2496.8|2494|2480.4|2477.6|1795
1585181100000|2020-03-26 00:05:00|2488|2485.2|2496.4|2493.6|2496.8|2494|2485|2482.2|897
1585181400000|2020-03-26 00:10:00|2496.2|2493.4|2504.7|2501.9|2515.6|2512.8|2495.4|2492.6|1759
1585181700000|2020-03-26 00:15:00|2504.3|2501.5|2509.7|2506.9|2510.5|2507.7|2501.7|2498.9|561
1585182000000|2020-03-26 00:20:00|2510.5|2507.7|2511.7|2508.9|2512.6|2509.8|2504.9|2502.1|765
1585182300000|2020-03-26 00:25:00|2512.1|2509.3|2521.7|2518.9|2522.2|2519.4|2509.7|2506.9|934
1585182600000|2020-03-26 00:30:00|2521.4|2518.6|2507.1|2504.3|2522.7|2519.9|2507|2504.2|815
1585182900000|2020-03-26 00:35:00|2507.6|2504.8|2516|2513.2|2516.4|2513.6|2505|2502.2|485
1585183200000|2020-03-26 00:40:00|2516.8|2514|2513.4|2510.6|2518|2515.2|2509|2506.2|434
1585183500000|2020-03-26 00:45:00|2513.9|2511.1|2513.4|2510.6|2518.1|2515.3|2509.7|2506.9|523
1585183800000|2020-03-26 00:50:00|2513|2510.2|2518.3|2515.5|2518.5|2515.7|2511.4|2508.6|664
1585184100000|2020-03-26 00:55:00|2517.9|2515.1|2520.9|2518.1|2528.8|2526|2517|2514.2|1038
1585184400000|2020-03-26 01:00:00|2521.3|2518.5|2497.1|2494.3|2521.4|2518.6|2494.2|2491.4|2172
1585184700000|2020-03-26 01:05:00|2497.6|2494.8|2487.3|2484.5|2502|2499.2|2480.4|2477.6|1980
1585185000000|2020-03-26 01:10:00|2488.4|2485.6|2492.5|2489.7|2498.5|2495.7|2482.9|2480.1|1023
1585185300000|2020-03-26 01:15:00|2491.5|2488.7|2491.3|2488.5|2495.3|2492.5|2481.5|2478.7|937
1585185600000|2020-03-26 01:20:00|2492.3|2489.5|2480.1|2477.3|2494.3|2491.5|2472.1|2469.1|1635
1585185900000|2020-03-26 01:25:00|2479.6|2476.8|2476.6|2473.8|2480.1|2477.3|2468.1|2465.3|984
1585186200000|2020-03-26 01:30:00|2477.1|2474.3|2475.5|2472.7|2485.1|2482.3|2472.4|2469.6|1073
1585186500000|2020-03-26 01:35:00|2475.1|2472.3|2486.2|2483.4|2488.2|2485.4|2475.1|2472.3|723
1585186800000|2020-03-26 01:40:00|2486.1|2483.3|2490.8|2488|2491.6|2488.8|2484.2|2481.4|898
1585187100000|2020-03-26 01:45:00|2491.5|2488.7|2479.9|2477.1|2491.9|2489.1|2478|2475.2|1049
1585187400000|2020-03-26 01:50:00|2478.9|2476.1|2482.3|2479.5|2487.9|2485.1|2476.9|2474.1|573
1585187700000|2020-03-26 01:55:00|2482.8|2480|2480.5|2477.7|2484.9|2482.1|2476.5|2473.7|631
1585188000000|2020-03-26 02:00:00|2481.3|2478.5|2475.1|2472.3|2486.5|2483.7|2471.2|2468.4|1061
1585188300000|2020-03-26 02:05:00|2476.1|2473.3|2471.9|2469.1|2481.3|2478.5|2468.1|2465.3|1278
1585188600000|2020-03-26 02:10:00|2472|2469.2|2469.3|2466.5|2474.9|2472.1|2465.9|2463.1|747
1585188900000|2020-03-26 02:15:00|2469.7|2466.9|2472.1|2469.3|2476|2473.2|2468.5|2465.7|671
1585189200000|2020-03-26 02:20:00|2471.3|2468.5|2478|2475.2|2481.2|2478.4|2471.2|2468.4|792
1585189500000|2020-03-26 02:25:00|2478.8|2476|2479.3|2476.5|2482.4|2479.6|2476.1|2473.3|496
1585189800000|2020-03-26 02:30:00|2480|2477.2|2471.5|2468.7|2482.2|2479.4|2471.5|2468.7|798
1585190100000|2020-03-26 02:35:00|2471.9|2469.1|2483.8|2481|2483.8|2481|2469.7|2466.9|981
1585190400000|2020-03-26 02:40:00|2483|2480.2|2474.4|2471.6|2483|2480.2|2473.6|2470.8|1119
1585190700000|2020-03-26 02:45:00|2474.3|2471.5|2476.7|2473.9|2481.1|2478.3|2473.7|2470.9|1385
1585191000000|2020-03-26 02:50:00|2475.9|2473.1|2471.9|2469.1|2476.8|2474|2467.7|2464.9|956
1585191300000|2020-03-26 02:55:00|2470.9|2468.1|2474.6|2471.8|2479.4|2476.6|2469.8|2467|696
1585191600000|2020-03-26 03:00:00|2475.5|2472.7|2475.5|2472.7|2477.6|2474.8|2474|2471.2|568
1585191900000|2020-03-26 03:05:00|2474.6|2471.8|2480.6|2477.8|2484.7|2481.9|2473.7|2470.9|787
1585192200000|2020-03-26 03:10:00|2480.7|2477.9|2479.7|2476.9|2483.8|2481|2479.6|2476.8|421
1585192500000|2020-03-26 03:15:00|2480|2477.2|2481.2|2478.4|2483.1|2480.3|2472.7|2469.9|515
1585192800000|2020-03-26 03:20:00|2482.1|2479.3|2477.6|2474.8|2484.3|2481.5|2477.2|2474.4|613
1585193100000|2020-03-26 03:25:00|2476.7|2473.9|2483.3|2480.5|2488.1|2485.3|2476.6|2473.8|715
1585193400000|2020-03-26 03:30:00|2482.8|2480|2477.2|2474.4|2486.3|2483.5|2474.2|2471.4|798
1585193700000|2020-03-26 03:35:00|2476.8|2474|2482|2479.2|2482.2|2479.4|2475.3|2472.5|711
1585194000000|2020-03-26 03:40:00|2481.1|2478.3|2480.9|2478.1|2485.2|2482.4|2479.2|2476.4|688
1585194300000|2020-03-26 03:45:00|2481.2|2478.4|2485.9|2483.1|2487.9|2485.1|2481.2|2478.4|497
1585194600000|2020-03-26 03:50:00|2486.7|2483.9|2486.7|2483.9|2488.8|2486|2485.7|2482.9|627
1585194900000|2020-03-26 03:55:00|2485.9|2483.1|2483.7|2480.9|2487.7|2484.9|2482.8|2480|766
1585195200000|2020-03-26 04:00:00|2484.8|2482|2480|2477.2|2487|2484.2|2480|2477.2|674
1585195500000|2020-03-26 04:05:00|2481|2478.2|2483|2480.2|2484.4|2481.6|2477.9|2475.1|754
1585195800000|2020-03-26 04:10:00|2483.4|2480.6|2482.7|2479.9|2486.5|2483.7|2480.8|2478|419
1585196100000|2020-03-26 04:15:00|2483.5|2480.7|2478.8|2476|2483.6|2480.8|2477.8|2475|483
1585196400000|2020-03-26 04:20:00|2478.9|2476.1|2481.5|2478.7|2481.5|2478.7|2476.9|2474.1|533
1585196700000|2020-03-26 04:25:00|2481.1|2478.3|2481.9|2479.1|2483.1|2480.3|2479.1|2476.3|362
1585197000000|2020-03-26 04:30:00|2481.7|2478.9|2478.9|2476.1|2483.2|2480.4|2478.9|2476.1|467
1585197300000|2020-03-26 04:35:00|2479.4|2476.6|2481|2478.2|2481.9|2479.1|2478|2475.2|381
1585197600000|2020-03-26 04:40:00|2480.2|2477.4|2481.1|2478.3|2482|2479.2|2478.2|2475.4|398
1585197900000|2020-03-26 04:45:00|2481.2|2478.4|2479.3|2476.5|2482.1|2479.3|2478.2|2475.4|435
1585198200000|2020-03-26 04:50:00|2479.7|2476.9|2480.3|2477.5|2480.3|2477.5|2476.3|2473.5|362
1585198500000|2020-03-26 04:55:00|2479.5|2476.7|2481.3|2478.5|2482.3|2479.5|2479.3|2476.5|346
1585198800000|2020-03-26 05:00:00|2482.1|2479.3|2481.4|2478.6|2482.4|2479.6|2476.3|2473.5|734
1585199100000|2020-03-26 05:05:00|2481|2478.2|2485.2|2482.4|2486.4|2483.6|2478.6|2475.8|729
1585199400000|2020-03-26 05:10:00|2485.9|2483.1|2484.3|2481.5|2488.2|2485.4|2483.2|2480.4|435
1585199700000|2020-03-26 05:15:00|2485.2|2482.4|2487.2|2484.4|2489.1|2486.3|2484.2|2481.4|392
1585200000000|2020-03-26 05:20:00|2488.1|2485.3|2484.3|2481.5|2489.1|2486.3|2483.9|2481.1|536
1585200300000|2020-03-26 05:25:00|2483.4|2480.6|2487.3|2484.5|2487.3|2484.5|2483.3|2480.5|449
1585200600000|2020-03-26 05:30:00|2488.2|2485.4|2485.3|2482.5|2488.3|2485.5|2483.3|2480.5|524
1585200900000|2020-03-26 05:35:00|2484.6|2481.8|2486.4|2483.6|2487.4|2484.6|2479.3|2476.5|575
1585201200000|2020-03-26 05:40:00|2486.2|2483.4|2484.6|2481.8|2486.4|2483.6|2481.6|2478.8|653
1585201500000|2020-03-26 05:45:00|2483.6|2480.8|2484.2|2481.4|2486.1|2483.3|2481.6|2478.8|592
1585201800000|2020-03-26 05:50:00|2483.7|2480.9|2481.7|2478.9|2485.7|2482.9|2480.9|2478.1|779
1585202100000|2020-03-26 05:55:00|2481.3|2478.5|2487.2|2484.4|2487.2|2484.4|2476.1|2473.3|1262
1585202400000|2020-03-26 06:00:00|2486.2|2483.4|2485.6|2482.8|2488.1|2485.3|2483.1|2480.3|714
1585202700000|2020-03-26 06:05:00|2486|2483.2|2485.2|2482.4|2486|2483.2|2478.1|2475.3|590
1585203000000|2020-03-26 06:10:00|2486|2483.2|2481.3|2478.5|2490.2|2487.4|2478.3|2475.5|749
1585203300000|2020-03-26 06:15:00|2480.5|2477.7|2477.3|2474.5|2483.3|2480.5|2474.3|2471.5|947
1585203600000|2020-03-26 06:20:00|2476.9|2474.1|2467.3|2464.5|2477.3|2474.5|2459.4|2456.6|1998
1585203900000|2020-03-26 06:25:00|2466.3|2463.5|2462.4|2459.6|2467.3|2464.5|2460.3|2457.5|854
1585204200000|2020-03-26 06:30:00|2462|2459.2|2473.2|2470.4|2473.2|2470.4|2460.4|2457.6|966
1585204500000|2020-03-26 06:35:00|2473.7|2470.9|2468.2|2465.4|2477.1|2474.3|2468.2|2465.4|1167
1585204800000|2020-03-26 06:40:00|2469|2466.2|2464.5|2461.7|2469.2|2466.4|2462.3|2459.5|593
1585205100000|2020-03-26 06:45:00|2464.2|2461.4|2462.3|2459.5|2466.3|2463.5|2461.3|2458.5|584
1585205400000|2020-03-26 06:50:00|2463.3|2460.5|2463.3|2460.5|2466.3|2463.5|2461.3|2458.5|333
1585205700000|2020-03-26 06:55:00|2462.3|2459.5|2461.6|2458.8|2463.3|2460.5|2457.8|2455|644
1585206000000|2020-03-26 07:00:00|2462.6|2459.8|2441.9|2439.1|2463.6|2460.8|2441.8|2439|2600
1585206300000|2020-03-26 07:05:00|2441|2438.2|2445.9|2443.1|2451.4|2448.6|2441|2438.2|1404
1585206600000|2020-03-26 07:10:00|2444.9|2442.1|2442.9|2440.1|2444.9|2442.1|2439.3|2436.5|1228
1585206900000|2020-03-26 07:15:00|2443.1|2440.3|2442.7|2439.9|2446.8|2444|2438.9|2436.1|1151
1585207200000|2020-03-26 07:20:00|2442.6|2439.8|2440.5|2437.7|2445.5|2442.7|2440.5|2437.7|842
1585207500000|2020-03-26 07:25:00|2440.9|2438.1|2447.1|2444.3|2449|2446.2|2439.5|2436.7|1273
1585207800000|2020-03-26 07:30:00|2446.2|2443.4|2438.5|2435.7|2446.2|2443.4|2435.9|2433.1|1704
1585208100000|2020-03-26 07:35:00|2438.4|2435.6|2434.2|2431.4|2439.1|2436.3|2433.7|2430.9|1355
1585208400000|2020-03-26 07:40:00|2434.1|2431.3|2431.9|2429.1|2435.2|2432.4|2423.3|2420.5|2514
1585208700000|2020-03-26 07:45:00|2431|2428.2|2428.8|2426|2434.8|2432|2428.8|2426|1055
1585209000000|2020-03-26 07:50:00|2428.4|2425.6|2425.6|2422.8|2428.8|2426|2424.7|2421.9|965
1585209300000|2020-03-26 07:55:00|2425.2|2422.4|2433.9|2431.1|2435.4|2432.6|2424.5|2421.7|1393
1585209600000|2020-03-26 08:00:00|2433.2|2430.4|2444.3|2441.5|2446.4|2443.6|2431.2|2428.4|2394
1585209900000|2020-03-26 08:05:00|2443.9|2441.1|2448.1|2445.3|2455.2|2452.4|2443.4|2440.6|1813
1585210200000|2020-03-26 08:10:00|2447.7|2444.9|2438.3|2435.5|2453|2448.9|2434.7|2431.9|1907
1585210500000|2020-03-26 08:15:00|2438.6|2435.8|2429.4|2426.6|2444.5|2441.7|2426.3|2423.5|1857
1585210800000|2020-03-26 08:20:00|2429.5|2426.7|2416.6|2413.8|2429.5|2426.7|2412.1|2409.3|3532
1585211100000|2020-03-26 08:25:00|2416.7|2413.9|2418.3|2415.5|2426.2|2423.4|2408.4|2405.6|4001
1585211400000|2020-03-26 08:30:00|2418.1|2415.3|2424|2421.2|2427.8|2425|2416.2|2413.4|2513
1585211700000|2020-03-26 08:35:00|2424.1|2421.3|2426.4|2423.6|2428.9|2426.1|2421.1|2418.3|1885
1585212000000|2020-03-26 08:40:00|2425.6|2422.8|2420.2|2417.4|2426.4|2423.6|2411.8|2409|1215
1585212300000|2020-03-26 08:45:00|2420.1|2417.3|2420.1|2417.3|2422.1|2419.3|2410.4|2407.6|1574
1585212600000|2020-03-26 08:50:00|2420.2|2417.4|2436.9|2434.1|2438.9|2436.1|2417.5|2414.7|1995
1585212900000|2020-03-26 08:55:00|2436.1|2433.3|2454.1|2451.3|2458|2455.2|2435.9|2433.1|2118
1585213200000|2020-03-26 09:00:00|2454.9|2452.1|2466.8|2464|2473.8|2471|2445|2442.2|3441
1585213500000|2020-03-26 09:05:00|2466.4|2463.6|2458|2455.2|2467.9|2465.1|2457|2454.2|1758
1585213800000|2020-03-26 09:10:00|2457.5|2454.7|2450.7|2447.9|2461|2458.2|2448.7|2445.9|1544
1585214100000|2020-03-26 09:15:00|2450.8|2448|2447.6|2444.8|2455.6|2452.8|2443.8|2441|928
1585214400000|2020-03-26 09:20:00|2447.5|2444.7|2452.9|2450.1|2456.7|2453.9|2440.6|2437.8|1312
1585214700000|2020-03-26 09:25:00|2452.7|2449.9|2447.2|2444.4|2456.7|2453.9|2447.2|2444.4|1008
1585215000000|2020-03-26 09:30:00|2447.6|2444.8|2444.2|2441.4|2454.2|2451.4|2438.1|2435.3|1129
1585215300000|2020-03-26 09:35:00|2444|2441.2|2452.2|2449.4|2453.8|2451|2431.4|2428.6|1876
1585215600000|2020-03-26 09:40:00|2451.7|2448.9|2447.6|2444.8|2456|2453.2|2438.4|2435.6|1308
1585215900000|2020-03-26 09:45:00|2446.9|2444.1|2459.8|2457|2462.4|2459.6|2433.8|2431|2397
1585216200000|2020-03-26 09:50:00|2460.8|2458|2445.5|2442.7|2461.8|2459|2440.7|2437.9|1962
1585216500000|2020-03-26 09:55:00|2445.8|2443|2439.3|2436.5|2452|2449.2|2439.3|2436.5|1190
1585216800000|2020-03-26 10:00:00|2438.3|2435.5|2453|2450.2|2455|2452.2|2437.4|2434.6|1904
1585217100000|2020-03-26 10:05:00|2453.1|2450.3|2456.8|2454|2461.8|2459|2450|2447.2|1968
1585217400000|2020-03-26 10:10:00|2456.1|2453.3|2464.3|2461.5|2474|2471.2|2455.8|2453|2146
1585217700000|2020-03-26 10:15:00|2464.5|2461.7|2469.8|2467|2471.4|2468.6|2445.9|2443|2416
1585218000000|2020-03-26 10:20:00|2470.4|2467.6|2465.4|2462.6|2470.8|2468|2459.4|2456.6|1109
1585218300000|2020-03-26 10:25:00|2465.2|2462.4|2467|2464.2|2472.6|2469.8|2460.7|2457.9|995
1585218600000|2020-03-26 10:30:00|2465.3|2462.5|2465.8|2463|2477.6|2474.8|2462.6|2459.8|1534
1585218900000|2020-03-26 10:35:00|2466.2|2463.4|2468.6|2465.8|2471.9|2469.1|2460.9|2458.1|1338
1585219200000|2020-03-26 10:40:00|2469.3|2466.5|2447.8|2445|2473.6|2470.8|2444.7|2441.9|2987
1585219500000|2020-03-26 10:45:00|2447.2|2444.4|2447.8|2445|2450.7|2447.9|2439.8|2437|1667
1585219800000|2020-03-26 10:50:00|2447.9|2445.1|2440.8|2438|2451.8|2449|2437.7|2434.9|1272
1585220100000|2020-03-26 10:55:00|2440.2|2437.4|2438.9|2436.1|2445.9|2443.1|2435.7|2432.9|1079
1585220400000|2020-03-26 11:00:00|2439.4|2436.6|2447.3|2444.5|2455.8|2453|2436.9|2434.1|1461
1585220700000|2020-03-26 11:05:00|2446.9|2444.1|2444.2|2441.4|2447|2444.2|2440.9|2438.1|1121
1585221000000|2020-03-26 11:10:00|2444.5|2441.7|2446|2443.2|2453.1|2450.3|2444.2|2441.4|863
1585221300000|2020-03-26 11:15:00|2446.1|2443.3|2461.8|2459|2463.5|2460.7|2445.8|2443|1687
1585221600000|2020-03-26 11:20:00|2462.5|2459.7|2457.8|2455|2464.9|2462.1|2455.9|2453.1|794
1585221900000|2020-03-26 11:25:00|2457.9|2455.1|2453.1|2450.3|2464.4|2461.6|2453.1|2450.3|879
1585222200000|2020-03-26 11:30:00|2452.7|2449.9|2461.9|2459.1|2462.9|2460.1|2452.1|2449.3|647
1585222500000|2020-03-26 11:35:00|2461.7|2458.9|2464.9|2462.1|2467.4|2464.6|2455|2452.2|945
1585222800000|2020-03-26 11:40:00|2465.8|2463|2455.8|2453|2466.9|2464.1|2453.9|2451.1|888
1585223100000|2020-03-26 11:45:00|2455.9|2453.1|2451|2448.2|2458.7|2455.9|2448.9|2446.1|1040
1585223400000|2020-03-26 11:50:00|2451.7|2448.9|2449|2446.2|2453.8|2451|2445.1|2442.3|1693
1585223700000|2020-03-26 11:55:00|2449.9|2447.1|2443.1|2440.3|2454.8|2452|2442.1|2439.3|1063
1585224000000|2020-03-26 12:00:00|2442.7|2439.9|2440|2437.2|2445.1|2442.3|2434.2|2431.4|1636
1585224300000|2020-03-26 12:05:00|2439.2|2436.4|2432.8|2430|2439.2|2436.4|2432.8|2430|1793
1585224600000|2020-03-26 12:10:00|2433.2|2430.4|2418.9|2416.1|2433.8|2431|2414|2411.2|3942
1585224900000|2020-03-26 12:15:00|2418.8|2416|2427.9|2425.1|2431.8|2429|2415.9|2413.1|2435
1585225200000|2020-03-26 12:20:00|2427.8|2425|2419.9|2417.1|2429.2|2426.4|2418.9|2416.1|1567
1585225500000|2020-03-26 12:25:00|2420.3|2417.5|2419.3|2416.5|2426.6|2423.8|2419.3|2416.5|1308
1585225800000|2020-03-26 12:30:00|2419.2|2416.4|2424.2|2421.4|2435.4|2432.6|2412.4|2409.6|4124
1585226100000|2020-03-26 12:35:00|2424.4|2421.6|2440|2437.2|2446.1|2443.3|2422.3|2419.5|2866
1585226400000|2020-03-26 12:40:00|2439.6|2436.8|2431.7|2428.9|2448.1|2445.3|2430.7|2427.9|2702
1585226700000|2020-03-26 12:45:00|2430.8|2428|2438.6|2435.8|2442.6|2439.8|2427.7|2424.9|3010
1585227000000|2020-03-26 12:50:00|2439|2436.2|2441|2438.2|2445.5|2442.7|2436.6|2433.8|1947
1585227300000|2020-03-26 12:55:00|2441.8|2439|2441.5|2438.7|2448.2|2445.4|2435|2432.2|2178
1585227600000|2020-03-26 13:00:00|2441.3|2438.5|2452.3|2449.5|2461.6|2458.8|2437.9|2435.1|4968
1585227900000|2020-03-26 13:05:00|2453.1|2450.3|2466.1|2463.3|2467|2464.2|2447.3|2444.5|3888
1585228200000|2020-03-26 13:10:00|2466.5|2463.7|2442.1|2439.3|2467|2464.2|2441.4|2438.6|2707
1585228500000|2020-03-26 13:15:00|2442.3|2439.5|2440|2437.2|2442.3|2439.5|2427.7|2424.9|4390
1585228800000|2020-03-26 13:20:00|2440.2|2437.4|2439|2436.2|2445.9|2443.1|2435.3|2432.5|3227
1585229100000|2020-03-26 13:25:00|2438.8|2436|2433.4|2430.6|2450.6|2447.8|2429.9|2427.1|5360
1585229400000|2020-03-26 13:30:00|2434.4|2431.6|2431.3|2428.5|2441.8|2439|2424.2|2421.4|9564
1585229700000|2020-03-26 13:35:00|2431.2|2428.4|2433.1|2430.3|2440|2436.5|2397.2|2394.4|15349
1585230000000|2020-03-26 13:40:00|2433.5|2430.7|2417.5|2414.7|2443.2|2440.4|2413.9|2411.1|7425
1585230300000|2020-03-26 13:45:00|2417.8|2415|2424.9|2422.1|2436.1|2433.3|2412.3|2409.5|6786
1585230600000|2020-03-26 13:50:00|2425.3|2422.5|2429.9|2427.1|2431.7|2428.9|2415.8|2413|5097
1585230900000|2020-03-26 13:55:00|2430.8|2428|2428|2425.2|2434.3|2431.5|2424.5|2421.7|4256
1585231200000|2020-03-26 14:00:00|2428.4|2425.6|2409.9|2407.1|2428.4|2425.6|2401.3|2398.5|10692
1585231500000|2020-03-26 14:05:00|2410|2407.2|2421.6|2418.8|2422.6|2419.8|2409|2406.2|4324
1585231800000|2020-03-26 14:10:00|2420.7|2417.9|2430.2|2427.4|2435.7|2432.9|2417.8|2415|4332
1585232100000|2020-03-26 14:15:00|2431.1|2428.3|2452.1|2449.3|2453.5|2450.2|2431.1|2428.3|5025
1585232400000|2020-03-26 14:20:00|2452|2449.2|2438.3|2435.5|2458|2455.2|2434.6|2431.8|4998
1585232700000|2020-03-26 14:25:00|2439.2|2436.4|2439.5|2436.7|2443.4|2440.6|2435.3|2432.5|2745
1585233000000|2020-03-26 14:30:00|2440.4|2437.6|2453.2|2450.4|2453.3|2450.5|2430.5|2427.7|4162
1585233300000|2020-03-26 14:35:00|2453.3|2450.5|2458.2|2455.4|2468.7|2465.9|2439.7|2436.9|5739
1585233600000|2020-03-26 14:40:00|2458.3|2455.5|2454.8|2452|2458.3|2455.5|2435.2|2432.4|4913
1585233900000|2020-03-26 14:45:00|2453.8|2451|2445.4|2442.6|2460.7|2457.9|2440.6|2437.8|5394
1585234200000|2020-03-26 14:50:00|2445.3|2442.5|2452.4|2449.6|2461.5|2458.7|2441.7|2438.9|3430
1585234500000|2020-03-26 14:55:00|2452.8|2450|2457.1|2454.3|2461.4|2458.6|2449|2446.2|3562
1585234800000|2020-03-26 15:00:00|2456.9|2454.1|2455.7|2452.9|2460.9|2458.1|2445|2442.2|3696
1585235100000|2020-03-26 15:05:00|2456.2|2453.4|2440|2437.2|2459.7|2456.9|2435|2432.2|4451
1585235400000|2020-03-26 15:10:00|2440.5|2437.7|2423.9|2421.1|2444|2441.2|2421.1|2418.3|4543
1585235700000|2020-03-26 15:15:00|2423.1|2420.3|2406.1|2403.3|2430.4|2427.6|2404.6|2401.8|7095
1585236000000|2020-03-26 15:20:00|2405.5|2402.7|2413.9|2411.1|2416.9|2414.1|2401.1|2398.3|5835
1585236300000|2020-03-26 15:25:00|2413|2410.2|2413.7|2410.9|2416.6|2413.8|2409.2|2406.4|3141
1585236600000|2020-03-26 15:30:00|2413.5|2410.7|2427.5|2424.7|2428.6|2425.8|2408.3|2405.5|5151
1585236900000|2020-03-26 15:35:00|2427.4|2424.6|2419.3|2416.5|2427.4|2424.6|2415.4|2412.6|2769
1585237200000|2020-03-26 15:40:00|2420.2|2417.4|2417.5|2414.7|2425.1|2422.3|2416.5|2413.7|1943
1585237500000|2020-03-26 15:45:00|2416.5|2413.7|2413|2410.2|2416.6|2413.8|2408.3|2405.5|3131
1585237800000|2020-03-26 15:50:00|2413.2|2410.4|2430.2|2427.4|2435|2432.2|2413|2410.2|3497
1585238100000|2020-03-26 15:55:00|2430|2427.2|2418.4|2415.6|2432.8|2430|2411.5|2408.7|3866
1585238400000|2020-03-26 16:00:00|2419.2|2416.4|2411.3|2408.5|2424.3|2421.5|2408.4|2405.6|3000
1585238700000|2020-03-26 16:05:00|2411.4|2408.6|2411.1|2408.3|2416.7|2413.9|2405|2402.2|4592
1585239000000|2020-03-26 16:10:00|2411.6|2408.8|2392.4|2389.6|2412.7|2409.9|2388.5|2384.5|5487
1585239300000|2020-03-26 16:15:00|2393.4|2390.6|2384.4|2381.6|2395.4|2392.6|2380.4|2377.6|4805
1585239600000|2020-03-26 16:20:00|2385.2|2382.4|2396.2|2393.4|2399.5|2396.7|2382.4|2379.2|4723
1585239900000|2020-03-26 16:25:00|2395.5|2392.7|2403|2400.2|2419.6|2416.8|2395.1|2389.4|6715
1585240200000|2020-03-26 16:30:00|2403.2|2400.4|2416.7|2413.9|2419.6|2416.8|2402.2|2399.4|3616
1585240500000|2020-03-26 16:35:00|2416.6|2413.8|2417.1|2414.3|2418.4|2415.6|2407.5|2404.7|2800
1585240800000|2020-03-26 16:40:00|2417.9|2415.1|2406.7|2403.9|2418|2415.2|2404|2401.2|2799
1585241100000|2020-03-26 16:45:00|2405.9|2403.1|2401.8|2399|2408.8|2406|2398.7|2395.9|3053
1585241400000|2020-03-26 16:50:00|2402.7|2399.9|2401.5|2398.7|2408.7|2405.9|2400.5|2397.7|1744
1585241700000|2020-03-26 16:55:00|2401.6|2398.8|2401.7|2398.9|2402.7|2399.9|2396.8|2394|2238
1585242000000|2020-03-26 17:00:00|2401.9|2399.1|2390.7|2387.9|2402.7|2399.9|2383.8|2381|2801
1585242300000|2020-03-26 17:05:00|2390.5|2387.7|2373.1|2370.3|2391.5|2388.7|2372.1|2369.3|3687
1585242600000|2020-03-26 17:10:00|2373.2|2370.4|2364.8|2362|2376.3|2373.5|2354.4|2351.6|6294
1585242900000|2020-03-26 17:15:00|2365|2362.2|2370.1|2367.3|2379|2376.2|2362.8|2360|3467
1585243200000|2020-03-26 17:20:00|2370.2|2367.4|2356.1|2353.3|2375.1|2372.3|2342.2|2339.4|7063
1585243500000|2020-03-26 17:25:00|2356|2353.2|2357.4|2354.6|2362.4|2359.6|2351.5|2348.7|3359
1585243800000|2020-03-26 17:30:00|2357.5|2354.7|2340.2|2337.4|2358.4|2355.6|2338.2|2333.4|4596
1585244100000|2020-03-26 17:35:00|2340|2337.2|2345.3|2342.5|2347.5|2344.7|2326|2323.2|9120
1585244400000|2020-03-26 17:40:00|2344.5|2341.7|2331.7|2328.9|2346|2343.2|2326.7|2323.9|4411
1585244700000|2020-03-26 17:45:00|2330.7|2327.9|2336|2333.2|2337.6|2334.8|2314.9|2312.1|6212
1585245000000|2020-03-26 17:50:00|2336.8|2334|2330.6|2327.8|2349.1|2346.3|2327.8|2325|4358
1585245300000|2020-03-26 17:55:00|2330.7|2327.9|2340.2|2337.4|2346.1|2343.3|2326|2323.2|4649
1585245600000|2020-03-26 18:00:00|2340|2337.2|2335|2332.2|2345.1|2342.3|2320.6|2317.8|4206
1585245900000|2020-03-26 18:05:00|2334|2331.2|2334.4|2331.6|2340.6|2337.8|2322.3|2319.5|4725
1585246200000|2020-03-26 18:10:00|2334.3|2331.5|2330.7|2327.9|2347|2344.2|2325.3|2322.5|5254
1585246500000|2020-03-26 18:15:00|2329.9|2327.1|2347.2|2344.4|2349.7|2346.9|2327.1|2324.3|5483
1585246800000|2020-03-26 18:20:00|2347.9|2345.1|2361.2|2358.4|2376.6|2373.8|2346.9|2344.1|8110
1585247100000|2020-03-26 18:25:00|2360.9|2358.1|2337.1|2334.3|2365.1|2362.3|2325.8|2323|18078
1585247400000|2020-03-26 18:30:00|2337.3|2334.5|2350.3|2347.5|2358.1|2355.3|2333.3|2330.5|7721
1585247700000|2020-03-26 18:35:00|2349.4|2346.6|2344.9|2342.1|2351.3|2348.5|2342.3|2339.5|2007
1585248000000|2020-03-26 18:40:00|2344.5|2341.7|2347.5|2344.7|2353.6|2350.8|2342.4|2339.6|1417
1585248300000|2020-03-26 18:45:00|2346.6|2343.8|2349.7|2346.9|2352.5|2349.7|2344.6|2341.8|1072
1585248600000|2020-03-26 18:50:00|2348.9|2346.1|2340.1|2337.3|2348.9|2346.1|2339.1|2336.3|2451
1585248900000|2020-03-26 18:55:00|2339.3|2336.5|2355.1|2352.3|2356|2353.2|2338.1|2335.3|2921
1585249200000|2020-03-26 19:00:00|2355|2352.2|2363.3|2360.5|2363.4|2360.6|2352.3|2349.5|2427
1585249500000|2020-03-26 19:05:00|2363.2|2360.4|2366.2|2363.4|2368.2|2365.4|2361.3|2358.5|2771
1585249800000|2020-03-26 19:10:00|2365.8|2363|2364.2|2361.4|2367.2|2364.4|2361.6|2358.8|1414
1585250100000|2020-03-26 19:15:00|2364.3|2361.5|2370.5|2367.7|2375|2372.2|2362.3|2359.5|1927
1585250400000|2020-03-26 19:20:00|2370.4|2367.6|2361.7|2358.9|2370.4|2367.6|2360.9|2358.1|1071
1585250700000|2020-03-26 19:25:00|2361.8|2359|2365.7|2362.9|2367.7|2364.9|2360.8|2358|1032
1585251000000|2020-03-26 19:30:00|2365.8|2363|2369.7|2366.9|2369.7|2366.9|2362.2|2359.4|728
1585251300000|2020-03-26 19:35:00|2369.6|2366.8|2366.5|2363.7|2371.5|2368.7|2360.6|2357.8|1497
1585251600000|2020-03-26 19:40:00|2367.5|2364.7|2377.6|2374.8|2382.6|2379.8|2367.5|2364.7|1489
1585251900000|2020-03-26 19:45:00|2377.7|2374.9|2376.5|2373.7|2381.5|2378.7|2374.6|2371.8|1159
1585252200000|2020-03-26 19:50:00|2376.6|2373.8|2399.8|2397|2401.9|2399.1|2376.6|2373.8|3086
1585252500000|2020-03-26 19:55:00|2400|2397.2|2397.7|2394.9|2402.8|2400|2388.8|2386|2571
1585252800000|2020-03-26 20:00:00|2397.3|2394.5|2383.5|2380.7|2398.8|2396|2383.3|2380.5|1427
1585253100000|2020-03-26 20:05:00|2384.2|2381.4|2383.2|2380.4|2390.3|2387.5|2381.4|2378.6|868
1585253400000|2020-03-26 20:10:00|2385.7|2382.9|2386.1|2383.3|2390.1|2387.3|2385.1|2382.3|456
1585253700000|2020-03-26 20:15:00|2386.3|2383.5|2382.1|2379.3|2386.3|2383.5|2382.1|2379.3|251
1585254000000|2020-03-26 20:20:00|2382.2|2379.4|2387.2|2384.4|2388.1|2385.3|2382.1|2379.3|273
1585254300000|2020-03-26 20:25:00|2388|2385.2|2380.6|2377.8|2388.1|2385.3|2379.5|2376.7|534
1585254600000|2020-03-26 20:30:00|2379.9|2377.1|2390.6|2387.8|2390.8|2388|2378.7|2375.9|745
1585254900000|2020-03-26 20:35:00|2389.9|2387.1|2391.8|2389|2392.7|2389.9|2388.8|2386|300
1585255200000|2020-03-26 20:40:00|2391.4|2388.6|2393.1|2390.3|2400.1|2397.3|2389.9|2387.1|667
1585255500000|2020-03-26 20:45:00|2393|2390.2|2398.9|2396.1|2401.7|2398.9|2392.1|2389.3|895
1585255800000|2020-03-26 20:50:00|2398.5|2395.7|2402.9|2400.1|2404.3|2401.5|2396.8|2394|850
1585256100000|2020-03-26 20:55:00|2403.7|2400.9|2394.6|2391.8|2404.3|2401.5|2391.9|2389.1|633
1585260000000|2020-03-26 22:00:00|2405.4|2395.4|2402.1|2399.3|2420.3|2413.8|2402.1|2395.4|779
1585260300000|2020-03-26 22:05:00|2401.4|2398.6|2406.5|2403.7|2406.5|2403.7|2390.9|2388.1|608
1585260600000|2020-03-26 22:10:00|2405|2402.2|2408.8|2406|2409.7|2406.9|2403.2|2400.4|287
1585260900000|2020-03-26 22:15:00|2410.1|2407.3|2404.3|2401.5|2410.7|2407.9|2401.2|2398.4|212
1585261200000|2020-03-26 22:20:00|2404.8|2402|2406.4|2403.6|2408.4|2405.6|2400.4|2397.6|658
1585261500000|2020-03-26 22:25:00|2405.9|2403.1|2402.8|2400|2406.9|2404.1|2402|2399.2|132
1585261800000|2020-03-26 22:30:00|2402.9|2400.1|2388.8|2386|2402.9|2400.1|2385.6|2382.8|535
1585262100000|2020-03-26 22:35:00|2389|2386.2|2388.9|2386.1|2389.2|2386.4|2386.8|2384|158
1585262400000|2020-03-26 22:40:00|2388|2385.2|2384.9|2382.1|2388|2385.2|2382.1|2379.3|305
1585262700000|2020-03-26 22:45:00|2385.3|2382.5|2384.5|2381.7|2386.8|2384|2382|2379.2|287
1585263000000|2020-03-26 22:50:00|2385|2382.2|2383.8|2381|2385.7|2382.9|2380.1|2377.3|322
1585263300000|2020-03-26 22:55:00|2383.7|2380.9|2387.5|2384.7|2391.9|2389.1|2383.7|2380.9|279
1585263600000|2020-03-26 23:00:00|2387.9|2385.1|2388.8|2386|2390.9|2388.1|2387.3|2384.5|174
1585263900000|2020-03-26 23:05:00|2388.4|2385.6|2393.2|2390.4|2394.2|2391.4|2387.8|2385|286
1585264200000|2020-03-26 23:10:00|2393.9|2391.1|2386.6|2383.8|2398.2|2395.4|2383.2|2380.4|522
1585264500000|2020-03-26 23:15:00|2386.5|2383.7|2390.1|2387.3|2390.9|2388.1|2383.6|2380.8|361
1585264800000|2020-03-26 23:20:00|2389.6|2386.8|2392.6|2389.8|2393.6|2390.8|2389.6|2386.8|130
1585265100000|2020-03-26 23:25:00|2393.1|2390.3|2387.6|2384.8|2393.9|2391.1|2385.5|2382.7|193
1585265400000|2020-03-26 23:30:00|2387.2|2384.4|2388.8|2386|2389.3|2386.5|2386.6|2383.8|187
1585265700000|2020-03-26 23:35:00|2388.1|2385.3|2380.1|2377.3|2389.6|2386.8|2370.7|2367.9|899
1585266000000|2020-03-26 23:40:00|2380|2377.2|2378.3|2375.5|2380.9|2378.1|2375.3|2372.5|644
1585266300000|2020-03-26 23:45:00|2377.5|2374.7|2377.3|2374.5|2379.2|2376.4|2374.3|2371.5|409
1585266600000|2020-03-26 23:50:00|2377.8|2375|2377.3|2374.5|2378.3|2375.5|2373.3|2370.5|302
1585266900000|2020-03-26 23:55:00|2376.8|2374|2385.1|2382.3|2387|2384.2|2376.3|2373.5|614
1585267200000|2020-03-27 00:00:00|2385.3|2382.5|2389.8|2387|2391.9|2389.1|2379.9|2377.1|2404
1585267500000|2020-03-27 00:05:00|2388.9|2386.1|2382.7|2379.9|2389.8|2387|2380.3|2377.5|1004
1585267800000|2020-03-27 00:10:00|2383.1|2380.3|2385|2382.2|2387|2384.2|2379.7|2376.9|1050
1585268100000|2020-03-27 00:15:00|2384.8|2382|2387.9|2385.1|2390.1|2387.3|2383|2380.2|571
1585268400000|2020-03-27 00:20:00|2387.5|2384.7|2400.3|2397.5|2402.3|2399.5|2387|2384.2|805
1585268700000|2020-03-27 00:25:00|2400.4|2397.6|2408.9|2406.1|2410.8|2408|2400.3|2397.5|1133
1585269000000|2020-03-27 00:30:00|2409.7|2406.9|2402.1|2399.3|2412.9|2410.1|2401.1|2398.3|1003
1585269300000|2020-03-27 00:35:00|2401.7|2398.9|2408.3|2405.5|2410.3|2407.5|2399.5|2396.7|950
1585269600000|2020-03-27 00:40:00|2407.3|2404.5|2398.8|2396|2409.4|2406.6|2397.8|2395|786
1585269900000|2020-03-27 00:45:00|2399.5|2396.7|2398|2395.2|2401.7|2398.9|2397.8|2395|433
1585270200000|2020-03-27 00:50:00|2398.7|2395.9|2406.9|2404.1|2408.9|2406.1|2398.7|2395.9|622
1585270500000|2020-03-27 00:55:00|2406.1|2403.3|2408|2405.2|2409|2406.2|2403|2400.1|641
1585270800000|2020-03-27 01:00:00|2407.4|2404.6|2405|2402.2|2414|2411.2|2401|2398.2|1455
1585271100000|2020-03-27 01:05:00|2405.2|2402.4|2398.6|2395.8|2406|2403.2|2395.7|2392.9|1083
1585271400000|2020-03-27 01:10:00|2399|2396.2|2398.9|2396.1|2401.6|2398.8|2396.2|2393.4|752
1585271700000|2020-03-27 01:15:00|2398|2395.2|2397.2|2394.4|2399.9|2397.1|2396.1|2393.3|790
1585272000000|2020-03-27 01:20:00|2396.4|2393.6|2389.2|2386.4|2399.2|2396.4|2386.4|2383.6|1581
1585272300000|2020-03-27 01:25:00|2389.3|2386.5|2384.6|2381.8|2392.2|2389.4|2380.6|2377.8|1406
1585272600000|2020-03-27 01:30:00|2383.6|2380.8|2390|2387.2|2391.8|2389|2380.5|2377.7|1753
1585272900000|2020-03-27 01:35:00|2389|2386.2|2388.2|2385.4|2393.9|2391.1|2388|2385.2|1207
1585273200000|2020-03-27 01:40:00|2388.3|2385.5|2386.1|2383.3|2390|2387.2|2385.9|2383.1|827
1585273500000|2020-03-27 01:45:00|2385.7|2382.9|2382.5|2379.7|2388.1|2385.3|2382.4|2379.6|581
1585273800000|2020-03-27 01:50:00|2382.4|2379.6|2385.6|2382.8|2386.4|2383.6|2381.5|2378.7|777
1585274100000|2020-03-27 01:55:00|2385.5|2382.7|2387.4|2384.6|2388.7|2385.9|2384.8|2382|976
1585274400000|2020-03-27 02:00:00|2387.6|2384.8|2384.6|2381.8|2387.7|2384.9|2382.7|2379.9|1186
1585274700000|2020-03-27 02:05:00|2383.8|2381|2382.3|2379.5|2387.9|2385.1|2380.3|2377.5|1213
1585275000000|2020-03-27 02:10:00|2381.5|2378.7|2374|2371.2|2382.3|2379.5|2372.9|2370.1|1860
1585275300000|2020-03-27 02:15:00|2373|2370.2|2375.7|2372.9|2377.5|2374.7|2371|2368.2|849
1585275600000|2020-03-27 02:20:00|2375.8|2373|2376.5|2373.7|2378|2375.2|2374.6|2371.8|438
1585275900000|2020-03-27 02:25:00|2376.9|2374.1|2372.2|2369.4|2379.3|2376.5|2371|2368.2|640
1585276200000|2020-03-27 02:30:00|2373|2370.2|2361.9|2359.1|2373|2370.2|2357.7|2354.9|1729
1585276500000|2020-03-27 02:35:00|2361.8|2359|2364.6|2361.8|2366.6|2363.8|2358.1|2355.3|655
1585276800000|2020-03-27 02:40:00|2364.9|2362.1|2364.8|2362|2366.6|2363.8|2362.8|2360|616
1585277100000|2020-03-27 02:45:00|2365.6|2362.8|2372.8|2370|2373.3|2370.5|2363.8|2361|762
1585277400000|2020-03-27 02:50:00|2371.8|2369|2376.8|2374|2378.7|2375.9|2371.2|2368.4|733
1585277700000|2020-03-27 02:55:00|2376.7|2373.9|2379.9|2377.1|2380.7|2377.9|2375.8|2373|780
1585278000000|2020-03-27 03:00:00|2380.6|2377.8|2379.8|2377|2381.5|2378.7|2375.8|2373|704
1585278300000|2020-03-27 03:05:00|2380.1|2377.3|2385.8|2383|2385.8|2383|2379.8|2377|691
1585278600000|2020-03-27 03:10:00|2385|2382.2|2381.2|2378.4|2385.8|2383|2378.1|2375.3|601
1585278900000|2020-03-27 03:15:00|2380.3|2377.5|2381.9|2379.1|2384.1|2381.3|2380.2|2377.4|467
1585279200000|2020-03-27 03:20:00|2381.5|2378.7|2387.1|2384.3|2388.1|2385.3|2381.4|2378.6|808
1585279500000|2020-03-27 03:25:00|2387.9|2385.1|2387.5|2384.7|2389.9|2387.1|2384.9|2382.1|704
1585279800000|2020-03-27 03:30:00|2387.9|2385.1|2384.1|2381.3|2388.3|2385.5|2383.9|2381.1|512
1585280100000|2020-03-27 03:35:00|2384.5|2381.7|2375.2|2372.4|2384.5|2381.7|2374.2|2371.4|1074
1585280400000|2020-03-27 03:40:00|2375.4|2372.6|2373.1|2370.3|2376.2|2373.4|2369.1|2366.3|952
1585280700000|2020-03-27 03:45:00|2373|2370.2|2381.1|2378.3|2382.2|2379.4|2368.8|2366|588
1585281000000|2020-03-27 03:50:00|2381.2|2378.4|2390|2387.2|2395.1|2392.3|2379.3|2376.5|843
1585281300000|2020-03-27 03:55:00|2389.2|2386.4|2389|2386.2|2391|2388.2|2386|2383.2|407
1585281600000|2020-03-27 04:00:00|2388.9|2386.1|2385|2382.2|2390|2387.2|2383.2|2380.4|302
1585281900000|2020-03-27 04:05:00|2385.2|2382.4|2384.3|2381.5|2387|2384.2|2379.7|2376.9|506
1585282200000|2020-03-27 04:10:00|2383.3|2380.5|2383.4|2380.6|2385.3|2382.5|2382.3|2379.5|223
1585282500000|2020-03-27 04:15:00|2383|2380.2|2384.4|2381.6|2385.4|2382.6|2382.4|2379.6|202
1585282800000|2020-03-27 04:20:00|2384|2381.2|2385.3|2382.5|2385.4|2382.6|2382.4|2379.6|170
1585283100000|2020-03-27 04:25:00|2384.8|2382|2390.2|2387.4|2393.2|2390.4|2384.3|2381.5|622
1585283400000|2020-03-27 04:30:00|2390.6|2387.8|2388.8|2386|2395.1|2392.3|2388|2385.2|609
1585283700000|2020-03-27 04:35:00|2389|2386.2|2386|2383.2|2389|2386.2|2383.9|2381.1|345
1585284000000|2020-03-27 04:40:00|2386.8|2384|2391.8|2389|2392.8|2390|2386|2383.2|363
1585284300000|2020-03-27 04:45:00|2391.4|2388.6|2387.8|2385|2392.7|2389.9|2386.8|2384|448
1585284600000|2020-03-27 04:50:00|2387.1|2384.3|2385|2382.2|2388.8|2386|2384.6|2381.8|221
1585284900000|2020-03-27 04:55:00|2385.4|2382.6|2385.9|2383.1|2387.8|2385|2384.4|2381.6|223
1585285200000|2020-03-27 05:00:00|2385.1|2382.3|2383.2|2380.4|2385.8|2383|2381|2378.2|546
1585285500000|2020-03-27 05:05:00|2384|2381.2|2382.6|2379.8|2384.1|2381.3|2380.3|2377.5|369
1585285800000|2020-03-27 05:10:00|2382.5|2379.7|2384.5|2381.7|2384.5|2381.7|2381.5|2378.7|241
1585286100000|2020-03-27 05:15:00|2384.4|2381.6|2378.8|2376|2385.2|2382.4|2376.6|2373.8|493
1585286400000|2020-03-27 05:20:00|2378.7|2375.9|2381.6|2378.8|2386.6|2383.8|2378.7|2375.9|473
1585286700000|2020-03-27 05:25:00|2381.2|2378.4|2384.3|2381.5|2384.6|2381.8|2379.6|2376.8|307
1585287000000|2020-03-27 05:30:00|2383.6|2380.8|2386.4|2383.6|2389.7|2386.9|2380.5|2377.7|658
1585287300000|2020-03-27 05:35:00|2386.7|2383.9|2385.2|2382.4|2389.1|2386.3|2384.1|2381.3|443
1585287600000|2020-03-27 05:40:00|2386|2383.2|2381.4|2378.6|2386.9|2384.1|2379.4|2376.6|548
1585287900000|2020-03-27 05:45:00|2380.9|2378.1|2380.2|2377.4|2382.4|2379.6|2377|2374.2|506
1585288200000|2020-03-27 05:50:00|2379.5|2376.7|2381.3|2378.5|2383.2|2380.4|2378.2|2375.4|228
1585288500000|2020-03-27 05:55:00|2381.4|2378.6|2388.8|2386|2389|2386.2|2380.3|2377.5|514
1585288800000|2020-03-27 06:00:00|2388|2385.2|2388.9|2386.1|2390|2387.2|2385.8|2383|757
1585289100000|2020-03-27 06:05:00|2389.1|2386.3|2389.1|2386.3|2391.7|2388.9|2388.1|2385.3|685
1585289400000|2020-03-27 06:10:00|2390.1|2387.3|2380|2377.2|2390.1|2387.3|2379|2376.2|578
1585289700000|2020-03-27 06:15:00|2379.9|2377.1|2385.2|2382.4|2386.9|2384.1|2379.9|2377.1|405
1585290000000|2020-03-27 06:20:00|2385.9|2383.1|2390.9|2388.1|2392.9|2390.1|2384|2381.2|553
1585290300000|2020-03-27 06:25:00|2390.1|2387.3|2384.2|2381.4|2394.1|2391.3|2382.4|2379.6|746
1585290600000|2020-03-27 06:30:00|2384.7|2381.9|2388.4|2385.6|2390.2|2387.4|2384.2|2381.4|408
1585290900000|2020-03-27 06:35:00|2387.4|2384.6|2382.3|2379.5|2388.4|2385.6|2381.2|2378.4|367
1585291200000|2020-03-27 06:40:00|2381.9|2379.1|2379.3|2376.5|2384.3|2381.5|2379.3|2376.5|344
1585291500000|2020-03-27 06:45:00|2379.2|2376.4|2376|2373.2|2379.3|2376.5|2372.9|2370.1|1200
1585291800000|2020-03-27 06:50:00|2376.7|2373.9|2377.1|2374.3|2381.2|2378.4|2376|2373.2|467
1585292100000|2020-03-27 06:55:00|2377|2374.2|2378.2|2375.4|2378.2|2375.4|2373|2370.2|580
1585292400000|2020-03-27 07:00:00|2378|2375.2|2373.2|2370.4|2378.2|2375.4|2371.1|2368.3|671
1585292700000|2020-03-27 07:05:00|2373.9|2371.1|2366.2|2363.4|2374.2|2371.4|2363.2|2360.4|1101
1585293000000|2020-03-27 07:10:00|2365.2|2362.4|2363.4|2360.6|2372.2|2369.4|2358.4|2355.6|1482
1585293300000|2020-03-27 07:15:00|2364.3|2361.5|2356|2353.2|2367.3|2364.5|2350.5|2347.7|2041
1585293600000|2020-03-27 07:20:00|2355.3|2352.5|2351.8|2349|2361|2358.2|2351.7|2348.9|1239
1585293900000|2020-03-27 07:25:00|2351.7|2348.9|2351.8|2349|2353.8|2351|2346.7|2343.9|1322
1585294200000|2020-03-27 07:30:00|2351.7|2348.9|2352.9|2350.1|2361.6|2358.8|2350.7|2347.9|1044
1585294500000|2020-03-27 07:35:00|2352.7|2349.9|2354.2|2351.4|2357.9|2355.1|2351|2348.2|746
1585294800000|2020-03-27 07:40:00|2354.9|2352.1|2360|2357.2|2362.7|2359.9|2354.2|2351.4|824
1585295100000|2020-03-27 07:45:00|2360.4|2357.6|2359.8|2357|2362.9|2360.1|2358.6|2355.8|639
1585295400000|2020-03-27 07:50:00|2360.1|2357.3|2360.7|2357.9|2362.8|2360|2353.8|2351|1041
1585295700000|2020-03-27 07:55:00|2360.2|2357.4|2353.8|2351|2360.7|2357.9|2351.7|2348.9|959
1585296000000|2020-03-27 08:00:00|2353.7|2350.9|2360.3|2357.5|2362.3|2359.5|2350.9|2348.1|2347
1585296300000|2020-03-27 08:05:00|2360.5|2357.7|2363.6|2360.8|2364.6|2361.8|2359.5|2356.7|1452
1585296600000|2020-03-27 08:10:00|2362.6|2359.8|2356.3|2353.5|2369.6|2366.8|2352.4|2349.6|1674
1585296900000|2020-03-27 08:15:00|2356.4|2353.6|2346.2|2343.4|2360.4|2357.6|2340|2337.2|2638
1585297200000|2020-03-27 08:20:00|2345.4|2342.6|2352.8|2350|2354.5|2351.7|2342.2|2339.4|1962
1585297500000|2020-03-27 08:25:00|2352.1|2349.3|2347.5|2344.7|2355.2|2352.4|2342.7|2339.9|2493
1585297800000|2020-03-27 08:30:00|2347.8|2345|2359.9|2357.1|2362.9|2360.1|2346.5|2343.7|3268
1585298100000|2020-03-27 08:35:00|2360.8|2358|2361.2|2358.4|2364|2361.2|2356.9|2354.1|1418
1585298400000|2020-03-27 08:40:00|2361|2358.2|2359.3|2356.5|2364.1|2361.3|2353.5|2350.7|1044
1585298700000|2020-03-27 08:45:00|2359.5|2356.7|2360.4|2357.6|2364.7|2361.9|2358.3|2355.5|798
1585299000000|2020-03-27 08:50:00|2360.7|2357.9|2358.1|2355.3|2362.4|2359.6|2352.1|2349.3|1037
1585299300000|2020-03-27 08:55:00|2358.9|2356.1|2367.2|2364.4|2367.2|2364.4|2358.9|2356.1|1158
1585299600000|2020-03-27 09:00:00|2368|2365.2|2366.7|2363.9|2376.3|2373.5|2366.6|2363.8|1856
1585299900000|2020-03-27 09:05:00|2365.7|2362.9|2362.8|2360|2369.7|2366.9|2358.8|2356|1321
1585300200000|2020-03-27 09:10:00|2361.8|2359|2363.6|2360.8|2367.4|2364.6|2359.2|2356.4|1449
1585300500000|2020-03-27 09:15:00|2362.9|2360.1|2356.4|2353.6|2368.6|2365.8|2354.8|2352|1657
1585300800000|2020-03-27 09:20:00|2357.4|2354.6|2357.4|2354.6|2360.4|2357.6|2353.3|2350.5|1169
1585301100000|2020-03-27 09:25:00|2358.2|2355.4|2352.6|2349.8|2358.5|2355.7|2352.6|2349.8|917
1585301400000|2020-03-27 09:30:00|2352.3|2349.5|2348.5|2345.7|2353.5|2350.7|2345.6|2342.8|1313
1585301700000|2020-03-27 09:35:00|2348.4|2345.6|2335.5|2332.7|2350|2347.2|2331.7|2328.9|2026
1585302000000|2020-03-27 09:40:00|2335.2|2332.4|2332.7|2329.9|2336.7|2333.9|2328.4|2325.6|1856
1585302300000|2020-03-27 09:45:00|2332.8|2330|2335.8|2333|2337.8|2335|2322.7|2319.9|2794
1585302600000|2020-03-27 09:50:00|2335|2332.2|2340.4|2337.6|2345.1|2342.3|2333.8|2331|1572
1585302900000|2020-03-27 09:55:00|2340.5|2337.7|2354.8|2352|2358|2355.2|2338.1|2335.3|1675
1585303200000|2020-03-27 10:00:00|2354.4|2351.6|2352.7|2349.9|2355.3|2352.5|2345.6|2342.8|1034
1585303500000|2020-03-27 10:05:00|2352.6|2349.8|2351.4|2348.6|2357.7|2354.9|2347.7|2344.9|1219
1585303800000|2020-03-27 10:10:00|2351.7|2348.9|2350.8|2348|2353.8|2351|2344.6|2341.8|781
1585304100000|2020-03-27 10:15:00|2349.9|2347.1|2338.8|2336|2351.8|2349|2337.8|2335|1247
1585304400000|2020-03-27 10:20:00|2338.7|2335.9|2346.2|2343.4|2349.8|2347|2338.7|2335.9|975
1585304700000|2020-03-27 10:25:00|2346.6|2343.8|2355.9|2353.1|2356.6|2353.8|2346.1|2343.3|615
1585305000000|2020-03-27 10:30:00|2356.9|2354.1|2367|2364.2|2368|2365.2|2356.3|2353.5|1841
1585305300000|2020-03-27 10:35:00|2366|2363.2|2356.5|2353.7|2367.8|2365|2355.8|2353|1277
1585305600000|2020-03-27 10:40:00|2356.3|2353.5|2357.4|2354.6|2361.5|2358.7|2355.2|2352.4|890
1585305900000|2020-03-27 10:45:00|2356.6|2353.8|2352.2|2349.4|2362.9|2360.1|2349.5|2346.7|1317
1585306200000|2020-03-27 10:50:00|2352.1|2349.3|2345.5|2342.7|2355.5|2352.7|2343.5|2340.7|1233
1585306500000|2020-03-27 10:55:00|2345.1|2342.3|2346.4|2343.6|2351.4|2348.6|2342.5|2339.7|1460
1585306800000|2020-03-27 11:00:00|2346.9|2344.1|2352.6|2349.8|2353.6|2350.8|2345.3|2342.5|801
1585307100000|2020-03-27 11:05:00|2352.7|2349.9|2346.5|2343.7|2354.6|2351.8|2344.7|2341.9|1241
1585307400000|2020-03-27 11:10:00|2347.3|2344.5|2352.7|2349.9|2353.3|2350.5|2343.7|2340.9|910
1585307700000|2020-03-27 11:15:00|2353.2|2350.4|2350.3|2347.5|2353.2|2350.4|2347.2|2344.4|554
1585308000000|2020-03-27 11:20:00|2349.3|2346.5|2343.4|2340.6|2351.2|2348.4|2342.2|2339.4|1008
1585308300000|2020-03-27 11:25:00|2343.2|2340.4|2342|2339.2|2346.3|2343.5|2340|2337.2|1172
1585308600000|2020-03-27 11:30:00|2342.1|2339.3|2338.3|2335.5|2350|2347.2|2337.3|2334.5|1470
1585308900000|2020-03-27 11:35:00|2338.2|2335.4|2336.8|2334|2346.2|2343.4|2335.1|2332.3|1159
1585309200000|2020-03-27 11:40:00|2335.8|2333|2343.8|2341|2344.7|2341.9|2334.9|2332.1|1384
1585309500000|2020-03-27 11:45:00|2344.2|2341.4|2330.2|2327.4|2345.7|2342.9|2330.2|2327.4|1172
1585309800000|2020-03-27 11:50:00|2330.5|2327.7|2324.9|2322.1|2334.9|2332.1|2319.4|2316.6|2543
1585310100000|2020-03-27 11:55:00|2324.5|2321.7|2330.3|2327.5|2333.3|2330.5|2322.9|2320.1|1383
1585310400000|2020-03-27 12:00:00|2330.4|2327.6|2323.6|2320.8|2330.4|2327.6|2317.6|2314.8|1761
1585310700000|2020-03-27 12:05:00|2322.6|2319.8|2314.4|2311.6|2327|2324.2|2313.3|2310.5|1932
1585311000000|2020-03-27 12:10:00|2314.3|2311.5|2304.4|2301.6|2314.4|2311.6|2301.5|2298.7|3334
1585311300000|2020-03-27 12:15:00|2303.5|2300.7|2313.6|2310.8|2314.6|2311.8|2301.5|2298.7|2621
1585311600000|2020-03-27 12:20:00|2314.3|2311.5|2310.1|2307.3|2323.2|2320.4|2309.1|2306.3|3004
1585311900000|2020-03-27 12:25:00|2310.5|2307.7|2311.1|2308.3|2317.4|2314.6|2306.1|2303.3|1893
1585312200000|2020-03-27 12:30:00|2311.6|2308.8|2294.8|2292|2311.6|2308.8|2287.6|2284.8|4749
1585312500000|2020-03-27 12:35:00|2295.7|2292.9|2278.9|2276.1|2299.8|2297|2274.6|2271.8|4979
1585312800000|2020-03-27 12:40:00|2279.4|2276.6|2271.1|2268.3|2280.9|2278.1|2256.4|2253.6|9458
1585313100000|2020-03-27 12:45:00|2271.5|2268.7|2273.6|2270.8|2279.6|2276.8|2266.1|2263.3|3585
1585313400000|2020-03-27 12:50:00|2273.5|2270.7|2285.8|2283|2288|2285.2|2271.9|2269.1|3293
1585313700000|2020-03-27 12:55:00|2285.3|2282.5|2280.4|2277.6|2289.2|2286.4|2279|2276.2|2730
1585314000000|2020-03-27 13:00:00|2281.4|2278.6|2264.8|2262|2281.8|2279|2264.7|2261.9|4720
1585314300000|2020-03-27 13:05:00|2264.7|2261.9|2269.3|2266.5|2277.3|2274.5|2264.7|2261.9|3573
1585314600000|2020-03-27 13:10:00|2268.5|2265.7|2270.7|2267.9|2277.4|2274.6|2264.1|2261.3|4153
1585314900000|2020-03-27 13:15:00|2270.4|2267.6|2266.2|2263.4|2274.8|2272|2264.9|2262.1|5362
1585315200000|2020-03-27 13:20:00|2266.9|2264.1|2262.8|2260|2267.3|2264.5|2249.2|2246.4|8207
1585315500000|2020-03-27 13:25:00|2262.1|2259.3|2271.4|2268.6|2272.7|2269.9|2256|2253.2|4401
1585315800000|2020-03-27 13:30:00|2271.3|2268.5|2268.1|2265.3|2281|2278.2|2263.2|2260.4|7139
1585316100000|2020-03-27 13:35:00|2267.7|2264.9|2266.8|2264|2279.2|2276.4|2264.8|2262|5460
1585316400000|2020-03-27 13:40:00|2266.1|2263.3|2258.9|2256.1|2267.1|2264.3|2251.4|2248.6|6090
1585316700000|2020-03-27 13:45:00|2258.7|2255.9|2260.9|2258.1|2266.6|2263.8|2257.7|2254.9|3576
1585317000000|2020-03-27 13:50:00|2261.8|2259|2253.3|2250.5|2267.4|2264.6|2252.3|2249.5|4195
1585317300000|2020-03-27 13:55:00|2252.9|2250.1|2242.3|2239.5|2257|2254.2|2226.9|2224.1|8660
1585317600000|2020-03-27 14:00:00|2241.8|2239|2237.9|2235.1|2248.5|2245.7|2232.3|2229.5|6466
1585317900000|2020-03-27 14:05:00|2238.7|2235.9|2259.3|2256.5|2260.4|2257.6|2237.9|2235.1|5504
1585318200000|2020-03-27 14:10:00|2259.4|2256.6|2245|2242.2|2262.4|2259.6|2245|2242.2|4131
1585318500000|2020-03-27 14:15:00|2244.3|2241.5|2244.2|2241.4|2247.3|2244.5|2237.4|2234.6|2880
1585318800000|2020-03-27 14:20:00|2245.3|2242.5|2231.2|2228.4|2246.3|2243.5|2222.3|2219.5|4668
1585319100000|2020-03-27 14:25:00|2231.3|2228.5|2215.9|2213.1|2232.2|2229.4|2211.8|2209|6221
1585319400000|2020-03-27 14:30:00|2215.8|2213|2222.4|2219.6|2224.4|2221.6|2212.3|2209.5|5210
1585319700000|2020-03-27 14:35:00|2221.7|2218.9|2222.5|2219.7|2231.5|2228.7|2221.3|2218.5|4331
1585320000000|2020-03-27 14:40:00|2222|2219.2|2212.8|2210|2227.5|2224.7|2204.8|2202|5233
1585320300000|2020-03-27 14:45:00|2213|2210.2|2218.8|2216|2222|2219.2|2206.7|2203.9|3639
1585320600000|2020-03-27 14:50:00|2219.2|2216.4|2219.2|2216.4|2221|2218.2|2211|2208.2|3392
1585320900000|2020-03-27 14:55:00|2219.5|2216.7|2227.4|2224.6|2230.1|2227.3|2214.2|2211.4|3273
1585321200000|2020-03-27 15:00:00|2226.5|2223.7|2237.5|2234.7|2243.3|2240.5|2226.5|2223.7|6349
1585321500000|2020-03-27 15:05:00|2237.1|2234.3|2234.5|2231.7|2237.8|2235|2227.3|2224.5|2846
1585321800000|2020-03-27 15:10:00|2235.5|2232.7|2219.4|2216.6|2235.5|2232.7|2217.4|2214.6|3233
1585322100000|2020-03-27 15:15:00|2220.4|2217.6|2237.6|2234.8|2246.6|2243.8|2220.4|2217.6|5395
1585322400000|2020-03-27 15:20:00|2238.6|2235.8|2236.5|2233.7|2242.9|2240.1|2231.9|2229.1|2810
1585322700000|2020-03-27 15:25:00|2235.7|2232.9|2239.4|2236.6|2240.8|2238|2228.9|2226.1|2509
1585323000000|2020-03-27 15:30:00|2240.2|2237.4|2240.1|2237.3|2244.7|2241.9|2235.1|2232.3|2413
1585323300000|2020-03-27 15:35:00|2241.1|2238.3|2231.1|2228.3|2242.1|2239.3|2225.1|2222.3|3948
1585323600000|2020-03-27 15:40:00|2230.8|2228|2235.3|2232.5|2240.9|2238.1|2230.8|2228|2511
1585323900000|2020-03-27 15:45:00|2235.4|2232.6|2220.2|2217.4|2238.2|2235.4|2218.1|2215.3|3133
1585324200000|2020-03-27 15:50:00|2220.9|2218.1|2237.1|2234.3|2238.5|2235.7|2220.5|2217.7|2598
1585324500000|2020-03-27 15:55:00|2236.2|2233.4|2217.7|2214.9|2237.1|2234.3|2216.8|2214|3959
1585324800000|2020-03-27 16:00:00|2217.5|2214.7|2225|2222.2|2236|2229.8|2216.5|2213.7|4119
1585325100000|2020-03-27 16:05:00|2225.9|2223.1|2216.9|2214.1|2228.3|2225.5|2216.9|2214.1|2343
1585325400000|2020-03-27 16:10:00|2217|2214.2|2229.1|2226.3|2230.8|2228|2214.6|2211.8|3797
1585325700000|2020-03-27 16:15:00|2230.1|2227.3|2242.7|2239.9|2246.2|2243.4|2221.4|2218.6|4074
1585326000000|2020-03-27 16:20:00|2242.6|2239.8|2229.9|2227.1|2244.8|2242|2229.9|2227.1|3273
1585326300000|2020-03-27 16:25:00|2229.7|2226.9|2225.5|2222.7|2235.2|2232.4|2222.5|2219.7|4611
1585326600000|2020-03-27 16:30:00|2225.1|2222.3|2244.2|2241.4|2246.4|2243.6|2220.9|2218.1|4878
1585326900000|2020-03-27 16:35:00|2243.9|2241.1|2248.7|2245.9|2256|2253.2|2240.2|2237.4|5206
1585327200000|2020-03-27 16:40:00|2247.9|2245.1|2263.6|2260.8|2265.3|2262.5|2246|2243.2|3143
1585327500000|2020-03-27 16:45:00|2264.3|2261.5|2251.8|2249|2266.1|2263.3|2250.4|2247.6|3579
1585327800000|2020-03-27 16:50:00|2251.7|2248.9|2255.4|2252.6|2258.4|2255.6|2248.4|2245.6|2201
1585328100000|2020-03-27 16:55:00|2255.6|2252.8|2249.3|2246.5|2256.6|2253.8|2241.9|2239.1|2499
1585328400000|2020-03-27 17:00:00|2249.7|2246.9|2239.2|2236.4|2249.7|2246.9|2237|2234.2|2818
1585328700000|2020-03-27 17:05:00|2239|2236.2|2239.7|2236.9|2242.9|2240.1|2234.8|2232|2667
1585329000000|2020-03-27 17:10:00|2239.8|2237|2236.8|2234|2241.7|2238.9|2235.8|2233|2140
1585329300000|2020-03-27 17:15:00|2237|2234.2|2227.1|2224.3|2239|2236.2|2223.7|2220.9|3595
1585329600000|2020-03-27 17:20:00|2227|2224.2|2225.9|2223.1|2228.4|2225.6|2222.4|2219.6|4882
1585329900000|2020-03-27 17:25:00|2226.9|2224.1|2224.8|2222|2228.8|2226|2219.2|2216.4|3491
1585330200000|2020-03-27 17:30:00|2224.7|2221.9|2226.5|2223.7|2235.6|2232.8|2221.1|2218.3|4263
1585330500000|2020-03-27 17:35:00|2226.6|2223.8|2232.5|2229.7|2234|2231.2|2222.6|2219.8|4300
1585330800000|2020-03-27 17:40:00|2232.7|2229.9|2231|2228.2|2235.1|2232.3|2228|2223.1|2935
1585331100000|2020-03-27 17:45:00|2231.4|2228.6|2231.3|2228.5|2233.5|2230.7|2226.4|2223.6|2295
1585331400000|2020-03-27 17:50:00|2230.4|2227.6|2230.8|2228|2235.4|2232.6|2226|2223.2|2930
1585331700000|2020-03-27 17:55:00|2229.8|2227|2222.7|2219.9|2236|2233.2|2221.3|2218.5|3250
1585332000000|2020-03-27 18:00:00|2219.8|2217|2219.7|2216.9|2220.8|2218|2205.7|2202.9|6465
1585332300000|2020-03-27 18:05:00|2220.6|2217.8|2212.2|2209.4|2224.7|2221.9|2193.3|2190.5|10950
1585332600000|2020-03-27 18:10:00|2211.3|2208.5|2213.3|2210.5|2222|2219.2|2210.8|2208|4520
1585332900000|2020-03-27 18:15:00|2214|2211.2|2240.2|2237.4|2262.1|2259.3|2213.3|2210.5|10338
1585333200000|2020-03-27 18:20:00|2239.2|2236.4|2240|2237.2|2254.9|2252.1|2226.8|2224|7137
1585333500000|2020-03-27 18:25:00|2241|2238.2|2266.1|2263.3|2267.1|2264.3|2233.9|2231.1|14765
1585333800000|2020-03-27 18:30:00|2265.8|2263|2276.5|2273.7|2281.5|2278.7|2255.5|2252.7|6142
1585334100000|2020-03-27 18:35:00|2277.3|2274.5|2272.7|2269.9|2283.5|2280.7|2261|2258.2|5121
1585334400000|2020-03-27 18:40:00|2272.9|2270.1|2275.8|2273|2279.7|2276.9|2272.1|2269.3|1835
1585334700000|2020-03-27 18:45:00|2276.7|2273.9|2273.6|2270.8|2277.3|2274.5|2265.7|2262.9|1741
1585335000000|2020-03-27 18:50:00|2273.7|2270.9|2275.9|2273.1|2277.8|2275|2268.7|2265.9|1525
1585335300000|2020-03-27 18:55:00|2275.1|2272.3|2273.3|2270.5|2278.7|2275.9|2270.2|2267.4|1315
1585335600000|2020-03-27 19:00:00|2272.4|2269.6|2271.3|2268.5|2275|2272.2|2269.3|2266.5|1067
1585335900000|2020-03-27 19:05:00|2270.6|2267.8|2268.9|2266.1|2274.2|2271.4|2264.5|2261.7|1553
1585336200000|2020-03-27 19:10:00|2269.8|2267|2264.3|2261.5|2269.8|2267|2262.9|2260.1|1889
1585336500000|2020-03-27 19:15:00|2264.4|2261.6|2259.9|2257.1|2266.6|2263.8|2257.9|2255.1|1275
1585336800000|2020-03-27 19:20:00|2260|2257.2|2266.1|2263.3|2267.2|2264.4|2256|2253.2|1295
1585337100000|2020-03-27 19:25:00|2265.2|2262.4|2271.8|2269|2272.7|2269.9|2263.6|2260.8|1094
1585337400000|2020-03-27 19:30:00|2271.4|2268.6|2270.2|2267.4|2271.8|2269|2266.5|2263.7|800
1585337700000|2020-03-27 19:35:00|2270.4|2267.6|2270|2267.2|2276.3|2273.5|2266.6|2263.8|1269
1585338000000|2020-03-27 19:40:00|2269.3|2266.5|2263.7|2260.9|2269.3|2266.5|2259.7|2256.9|943
1585338300000|2020-03-27 19:45:00|2264.1|2261.3|2260.5|2257.7|2269.4|2266.6|2258.6|2255.8|701
1585338600000|2020-03-27 19:50:00|2259.7|2256.9|2259.1|2256.3|2261.1|2258.3|2254.3|2251.5|981
1585338900000|2020-03-27 19:55:00|2258.1|2255.3|2258.1|2255.3|2262.1|2259.3|2257.2|2254.4|1311
1585339200000|2020-03-27 20:00:00|2258.6|2255.8|2260.6|2257.8|2262.1|2259.3|2258.6|2255.8|638
1585339500000|2020-03-27 20:05:00|2261.3|2258.5|2260.2|2257.4|2265.2|2262.4|2259.3|2256.5|581
1585339800000|2020-03-27 20:10:00|2259.3|2256.5|2259.2|2256.4|2260.3|2257.5|2256.5|2253.7|680
1585340100000|2020-03-27 20:15:00|2259.9|2257.1|2259.4|2256.6|2260.1|2257.3|2257.5|2254.7|306
1585340400000|2020-03-27 20:20:00|2259.5|2256.7|2265.5|2262.7|2266.6|2263.8|2257.9|2255.1|751
1585340700000|2020-03-27 20:25:00|2264.7|2261.9|2264.5|2261.7|2270.8|2268|2262.5|2259.7|897
1585341000000|2020-03-27 20:30:00|2264.1|2261.3|2275.2|2272.4|2278.4|2275.6|2260.8|2258|966
1585341300000|2020-03-27 20:35:00|2275.1|2272.3|2274|2271.2|2276.2|2273.4|2271.2|2268.4|300
1585341600000|2020-03-27 20:40:00|2273.5|2270.7|2284|2281.2|2285|2282.2|2273|2270.2|617
1585341900000|2020-03-27 20:45:00|2283.6|2280.8|2290.5|2287.7|2298.5|2294.6|2279.8|2274.7|1086
1585342200000|2020-03-27 20:50:00|2289.1|2286.3|2281.9|2279.1|2290.4|2287.6|2280.5|2277.7|610
1585342500000|2020-03-27 20:55:00|2282|2279.2|2292.4|2282.4|2294.9|2288|2275.1|2267.8|602
1585519200000|2020-03-29 22:00:00|2203.1|2193.1|2208.3|2205.5|2228.6|2223.6|2170.6|2164.2|6497
1585519500000|2020-03-29 22:05:00|2208.6|2205.8|2188.2|2185.4|2211|2205.8|2188.2|2184.3|1854
1585519800000|2020-03-29 22:10:00|2188.5|2185.7|2171.5|2168.7|2192.3|2189.5|2159|2155.2|3119
1585520100000|2020-03-29 22:15:00|2171.2|2168.4|2190|2187.2|2196.6|2193.7|2168.3|2165.5|1796
1585520400000|2020-03-29 22:20:00|2189.7|2186.9|2172.8|2170|2190.5|2187.7|2172.5|2169.7|1856
1585520700000|2020-03-29 22:25:00|2172.5|2169.7|2168|2165.2|2173|2170.2|2156|2153.2|2350
1585521000000|2020-03-29 22:30:00|2167.7|2164.9|2152.7|2149.9|2168.2|2165.4|2148.6|2145.8|1608
1585521300000|2020-03-29 22:35:00|2153.1|2150.3|2137.6|2134.8|2158.9|2156.1|2133.6|2130.8|3963
1585521600000|2020-03-29 22:40:00|2136.6|2133.8|2149.9|2147.1|2158.6|2155.8|2134.6|2131.8|2980
1585521900000|2020-03-29 22:45:00|2150.4|2147.6|2159.3|2156.5|2161.3|2158.5|2146.4|2143.6|1489
1585522200000|2020-03-29 22:50:00|2159|2156.2|2165.2|2162.4|2168|2165.2|2155.2|2152.4|1568
1585522500000|2020-03-29 22:55:00|2165.3|2162.5|2166.4|2163.6|2174|2171.2|2161.4|2158.6|1226
1585522800000|2020-03-29 23:00:00|2166.5|2163.7|2172.1|2169.3|2175.7|2172.9|2159.4|2156.6|909
1585523100000|2020-03-29 23:05:00|2171.7|2168.9|2174.4|2171.6|2176.9|2174.1|2169.1|2166.3|596
1585523400000|2020-03-29 23:10:00|2174.8|2172|2174.8|2172|2179.1|2176.3|2171.3|2168.5|1172
1585523700000|2020-03-29 23:15:00|2175.4|2172.6|2173.5|2170.7|2176|2173.2|2165.7|2162.9|868
1585524000000|2020-03-29 23:20:00|2173.8|2171|2176.6|2173.8|2176.6|2173.8|2172.4|2169.6|413
1585524300000|2020-03-29 23:25:00|2175.9|2173.1|2171.8|2169|2180.6|2177.8|2170.6|2167.8|791
1585524600000|2020-03-29 23:30:00|2171.5|2168.7|2173.7|2170.9|2177.6|2174.8|2171.5|2168.7|588
1585524900000|2020-03-29 23:35:00|2174|2171.2|2164.4|2161.6|2174|2171.2|2162.9|2160.1|1004
1585525200000|2020-03-29 23:40:00|2164.7|2161.9|2166.4|2163.6|2170.6|2167.8|2161.2|2158.4|622
1585525500000|2020-03-29 23:45:00|2166.6|2163.8|2169.3|2166.5|2170.5|2167.7|2164.3|2161.5|536
1585525800000|2020-03-29 23:50:00|2169.1|2166.3|2166|2163.2|2172.3|2169.5|2166|2163.2|586
1585526100000|2020-03-29 23:55:00|2166.5|2163.7|2169.6|2166.8|2170.2|2167.4|2164|2161.2|446
1585526400000|2020-03-30 00:00:00|2169.9|2167.1|2182.1|2179.3|2182.8|2180|2169.9|2167.1|2511
1585526700000|2020-03-30 00:05:00|2182.8|2180|2204.9|2202.1|2206.2|2203.4|2181.9|2179.1|3006
1585527000000|2020-03-30 00:10:00|2205.5|2202.7|2204.1|2201.3|2218.4|2215.6|2200.6|2197.8|3525
1585527300000|2020-03-30 00:15:00|2203.8|2201|2211.3|2208.5|2211.6|2208.8|2201.1|2198.3|981
1585527600000|2020-03-30 00:20:00|2212.5|2209.7|2211.2|2208.4|2219.2|2216.4|2208.5|2205.7|1075
1585527900000|2020-03-30 00:25:00|2210.6|2207.8|2204.7|2201.9|2212.2|2209.4|2196.5|2193.7|1582
1585528200000|2020-03-30 00:30:00|2204.1|2201.3|2206.7|2203.9|2208.4|2205.6|2200.7|2197.9|895
1585528500000|2020-03-30 00:35:00|2206.9|2204.1|2205.7|2202.9|2208.8|2206|2199.7|2196.9|1139
1585528800000|2020-03-30 00:40:00|2205.2|2202.4|2204.9|2202.1|2207|2204.2|2202|2199.2|1027
1585529100000|2020-03-30 00:45:00|2204|2201.2|2203.6|2200.8|2206.9|2204.1|2198.6|2195.8|900
1585529400000|2020-03-30 00:50:00|2202.9|2200.1|2202.3|2199.5|2205.6|2202.8|2198.6|2195.8|806
1585529700000|2020-03-30 00:55:00|2203.3|2200.5|2206.2|2203.4|2209.6|2206.8|2202.5|2199.7|749
1585530000000|2020-03-30 01:00:00|2206.8|2204|2197.9|2195.1|2210|2207.2|2196.5|2193.7|2078
1585530300000|2020-03-30 01:05:00|2196.9|2194.1|2182.7|2179.9|2203.9|2201.1|2182.7|2179.9|1837
1585530600000|2020-03-30 01:10:00|2182.1|2179.3|2183.3|2180.5|2190.7|2187.9|2179.9|2177.1|1544
1585530900000|2020-03-30 01:15:00|2183|2180.2|2180.4|2177.6|2190.3|2187.5|2176.8|2174|1881
1585531200000|2020-03-30 01:20:00|2180.1|2177.3|2196.8|2194|2197.6|2194.8|2178.9|2176.1|1580
1585531500000|2020-03-30 01:25:00|2197.4|2194.6|2188.8|2186|2197.6|2194.8|2185|2182.2|900
1585531800000|2020-03-30 01:30:00|2189.1|2186.3|2194.3|2191.5|2197.9|2195.1|2188.8|2186|839
1585532100000|2020-03-30 01:35:00|2193.5|2190.7|2190.7|2187.9|2194.3|2191.5|2186.7|2183.9|1112
1585532400000|2020-03-30 01:40:00|2190.9|2188.1|2192.2|2189.4|2194.5|2191.7|2188.3|2185.5|1392
1585532700000|2020-03-30 01:45:00|2192|2189.2|2180.5|2177.7|2192.6|2189.8|2177.5|2174.7|1326
1585533000000|2020-03-30 01:50:00|2181.2|2178.4|2174.4|2171.6|2181.7|2178.9|2173.1|2170.3|1685
1585533300000|2020-03-30 01:55:00|2174.2|2171.4|2172.8|2170|2177.4|2174.6|2169.1|2166.3|1796
1585533600000|2020-03-30 02:00:00|2172.6|2169.8|2175.4|2172.6|2181.4|2178.6|2171.9|2169.1|1190
1585533900000|2020-03-30 02:05:00|2175.6|2172.8|2176.3|2173.5|2181.3|2178.5|2175.3|2172.5|1213
1585534200000|2020-03-30 02:10:00|2176.7|2173.9|2174.2|2171.4|2180.2|2177.4|2173.2|2170.4|1028
1585534500000|2020-03-30 02:15:00|2174.4|2171.6|2173.3|2170.5|2176.1|2173.3|2170.2|2167.4|788
1585534800000|2020-03-30 02:20:00|2173.6|2170.8|2174.1|2171.3|2176.8|2174|2173.1|2170.3|633
1585535100000|2020-03-30 02:25:00|2174.2|2171.4|2187.3|2184.5|2189.3|2186.5|2174.2|2171.4|1804
1585535400000|2020-03-30 02:30:00|2187.7|2184.9|2175.4|2172.6|2188.2|2185.4|2174.5|2171.7|1311
1585535700000|2020-03-30 02:35:00|2176.4|2173.6|2174.4|2171.6|2181.4|2178.6|2174.2|2171.4|1083
1585536000000|2020-03-30 02:40:00|2174.7|2171.9|2175.1|2172.3|2177.3|2174.5|2173.1|2170.3|1028
1585536300000|2020-03-30 02:45:00|2175.4|2172.6|2172.3|2169.5|2176.1|2173.3|2171.1|2168.3|595
1585536600000|2020-03-30 02:50:00|2172.5|2169.7|2173.7|2170.9|2177.7|2174.9|2170.5|2167.7|577
1585536900000|2020-03-30 02:55:00|2173.5|2170.7|2175.4|2172.6|2176.6|2173.8|2171.5|2168.7|473
1585537200000|2020-03-30 03:00:00|2174.6|2171.8|2165.5|2162.7|2174.6|2171.8|2163.8|2161|1456
1585537500000|2020-03-30 03:05:00|2164.8|2162|2170.6|2167.8|2175.4|2169.7|2164.6|2161.8|1177
1585537800000|2020-03-30 03:10:00|2170.3|2167.5|2172|2169.2|2175.2|2172.4|2168.3|2165.5|633
1585538100000|2020-03-30 03:15:00|2171.2|2168.4|2179.2|2176.4|2182.1|2179.3|2171.2|2168.4|644
1585538400000|2020-03-30 03:20:00|2179.9|2177.1|2176.1|2173.3|2182.1|2179.3|2176.1|2173.3|387
1585538700000|2020-03-30 03:25:00|2176.8|2174|2181.1|2178.3|2181.1|2178.3|2174.9|2172.1|334
1585539000000|2020-03-30 03:30:00|2181.8|2179|2179.6|2176.8|2184|2181.2|2178.4|2175.6|659
1585539300000|2020-03-30 03:35:00|2179.9|2177.1|2185.6|2182.8|2187.8|2185|2179.4|2176.6|422
1585539600000|2020-03-30 03:40:00|2185.1|2182.3|2184.1|2181.3|2188.1|2185.3|2184.1|2181.3|403
1585539900000|2020-03-30 03:45:00|2184.3|2181.5|2184.2|2181.4|2187.2|2184.4|2184.1|2181.3|475
1585540200000|2020-03-30 03:50:00|2183.4|2180.6|2190.4|2187.6|2192.2|2189.4|2183.4|2180.6|732
1585540500000|2020-03-30 03:55:00|2191.2|2188.4|2187.7|2184.9|2192.6|2189.8|2187.6|2184.8|494
1585540800000|2020-03-30 04:00:00|2188.1|2185.3|2188.8|2186|2189.8|2187|2188.1|2185.3|322
1585541100000|2020-03-30 04:05:00|2189|2186.2|2190.3|2187.5|2191.3|2188.5|2188.8|2186|316
1585541400000|2020-03-30 04:10:00|2189.7|2186.9|2194.8|2192|2195.3|2192.5|2189.5|2186.7|844
1585541700000|2020-03-30 04:15:00|2195|2192.2|2196.7|2193.9|2196.7|2193.9|2193.4|2190.6|511
1585542000000|2020-03-30 04:20:00|2197.7|2194.9|2197.5|2194.7|2200.9|2198.1|2196.2|2193.4|962
1585542300000|2020-03-30 04:25:00|2197|2194.2|2191.9|2189.1|2198.5|2195.7|2191.1|2188.3|881
1585542600000|2020-03-30 04:30:00|2191.2|2188.4|2183.1|2180.3|2194.7|2191.9|2181.8|2179|766
1585542900000|2020-03-30 04:35:00|2183.4|2180.6|2177.5|2174.7|2187.1|2184.3|2175|2172.2|944
1585543200000|2020-03-30 04:40:00|2178.5|2175.7|2179.7|2176.9|2183|2180.2|2176.3|2173.5|772
1585543500000|2020-03-30 04:45:00|2179.3|2176.5|2187.1|2184.3|2187.2|2184.4|2177.2|2174.4|462
1585543800000|2020-03-30 04:50:00|2187.2|2184.4|2185.9|2183.1|2188.9|2186.1|2182.2|2179.4|417
1585544100000|2020-03-30 04:55:00|2186.9|2184.1|2191.7|2188.9|2196.8|2194|2184.3|2181.5|645
1585544400000|2020-03-30 05:00:00|2190.7|2187.9|2193|2190.2|2199.3|2196.5|2190.3|2187.5|632
1585544700000|2020-03-30 05:05:00|2193.3|2190.5|2200.7|2197.9|2201.5|2198.7|2192.3|2189.5|556
1585545000000|2020-03-30 05:10:00|2200.5|2197.7|2202.6|2199.8|2202.6|2199.8|2197.7|2194.9|827
1585545300000|2020-03-30 05:15:00|2202.9|2200.1|2201.6|2198.8|2206.9|2204.1|2200.1|2197.3|1170
1585545600000|2020-03-30 05:20:00|2201.3|2198.5|2199.3|2196.5|2202.5|2199.7|2199.1|2196.3|429
1585545900000|2020-03-30 05:25:00|2199.5|2196.7|2198.7|2195.9|2200.7|2197.9|2194.7|2191.9|632
1585546200000|2020-03-30 05:30:00|2198.5|2195.7|2204.2|2201.4|2206.2|2203.4|2197.7|2194.9|702
1585546500000|2020-03-30 05:35:00|2205|2202.2|2211.1|2208.3|2211.7|2208.9|2204.4|2201.6|1189
1585546800000|2020-03-30 05:40:00|2211.3|2208.5|2215.4|2212.6|2216.4|2213.6|2208.3|2205.5|865
1585547100000|2020-03-30 05:45:00|2216.1|2213.3|2210.8|2208|2218.6|2215.8|2209.6|2206.8|1023
1585547400000|2020-03-30 05:50:00|2211|2208.2|2214|2211.2|2214|2211.2|2206.7|2203.9|682
1585547700000|2020-03-30 05:55:00|2215|2212.2|2223.2|2220.4|2223.4|2220.6|2214.7|2211.9|1032
1585548000000|2020-03-30 06:00:00|2223.4|2220.6|2221.8|2219|2224.8|2222|2217.8|2215|1031
1585548300000|2020-03-30 06:05:00|2222.9|2220.1|2213.8|2211|2222.9|2220.1|2205.1|2202.3|1118
1585548600000|2020-03-30 06:10:00|2213.5|2210.7|2210.2|2207.4|2216|2213.2|2207.7|2204.9|530
1585548900000|2020-03-30 06:15:00|2209.8|2207|2212.9|2210.1|2214.1|2211.3|2205.4|2202.6|648
1585549200000|2020-03-30 06:20:00|2213.1|2210.3|2206.4|2203.6|2213.1|2210.3|2205.4|2202.6|547
1585549500000|2020-03-30 06:25:00|2205.7|2202.9|2205.4|2202.6|2206.4|2203.6|2197.6|2194.8|1080
1585549800000|2020-03-30 06:30:00|2205.6|2202.8|2207|2204.2|2210.6|2207.8|2204.6|2201.8|708
1585550100000|2020-03-30 06:35:00|2207.5|2204.7|2204.1|2201.3|2211.1|2208.3|2203.2|2200.4|781
1585550400000|2020-03-30 06:40:00|2204.2|2201.4|2213.6|2210.8|2217.2|2214.4|2201.7|2198.9|899
1585550700000|2020-03-30 06:45:00|2213.3|2210.5|2203.1|2200.3|2213.9|2211.1|2196.1|2193.3|1419
1585551000000|2020-03-30 06:50:00|2202.8|2200|2198|2195.2|2204.2|2201.4|2197.2|2194.4|801
1585551300000|2020-03-30 06:55:00|2198.2|2195.4|2191.9|2189.1|2200.2|2197.4|2187|2184.2|1511
1585551600000|2020-03-30 07:00:00|2192.9|2190.1|2187.7|2184.9|2202.7|2199.9|2183.6|2180.8|2192
1585551900000|2020-03-30 07:05:00|2188.1|2185.3|2190.8|2188|2196|2193.2|2184.9|2182.1|1250
1585552200000|2020-03-30 07:10:00|2190.4|2187.6|2189|2186.2|2192.8|2190|2184.8|2182|980
1585552500000|2020-03-30 07:15:00|2188|2185.2|2182|2179.2|2191|2188.2|2179.9|2177.1|1358
1585552800000|2020-03-30 07:20:00|2182.9|2180.1|2185.7|2182.9|2188.6|2185.8|2181.9|2179.1|1026
1585553100000|2020-03-30 07:25:00|2184.7|2181.9|2179.4|2176.6|2184.7|2181.9|2174.2|2171.4|1652
1585553400000|2020-03-30 07:30:00|2179.2|2176.4|2171.4|2168.6|2179.2|2176.4|2164.1|2161.3|2426
1585553700000|2020-03-30 07:35:00|2170.8|2168|2159.4|2156.6|2171.4|2168.6|2158.6|2155.8|2674
1585554000000|2020-03-30 07:40:00|2159.3|2156.5|2157.5|2154.7|2164.6|2161.8|2154.8|2152|2219
1585554300000|2020-03-30 07:45:00|2157.8|2155|2165.4|2162.6|2168.2|2165.4|2152.7|2149.9|2086
1585554600000|2020-03-30 07:50:00|2164.7|2161.9|2162|2159.2|2175.4|2172.6|2162|2159.2|2313
1585554900000|2020-03-30 07:55:00|2162.7|2159.9|2166.2|2163.4|2168.2|2165.4|2158.9|2156.1|1476
1585555200000|2020-03-30 08:00:00|2166.8|2164|2172.1|2169.3|2177|2174.2|2165.2|2162.4|1689
1585555500000|2020-03-30 08:05:00|2172.2|2169.4|2177.7|2174.9|2177.7|2174.9|2169.1|2166.3|1695
1585555800000|2020-03-30 08:10:00|2178.2|2175.4|2175|2172.2|2178.9|2176.1|2171.4|2168.6|2169
1585556100000|2020-03-30 08:15:00|2175.3|2172.5|2171.2|2168.4|2178.9|2176.1|2168|2165.2|1999
1585556400000|2020-03-30 08:20:00|2172.1|2169.3|2167.8|2165|2172.2|2169.4|2165.1|2162.3|1165
1585556700000|2020-03-30 08:25:00|2167.6|2164.8|2174.2|2171.4|2175.4|2172.6|2166.1|2163.3|1457
1585557000000|2020-03-30 08:30:00|2175.2|2172.4|2175.3|2172.5|2184.1|2181.3|2172.1|2169.3|2256
1585557300000|2020-03-30 08:35:00|2176.1|2173.3|2167.3|2164.5|2180.5|2177.7|2167|2164.2|2214
1585557600000|2020-03-30 08:40:00|2167|2164.2|2172.7|2169.9|2172.9|2170.1|2161.1|2158.3|2093
1585557900000|2020-03-30 08:45:00|2172.1|2169.3|2176|2173.2|2179.6|2176.8|2170.1|2167.3|1440
1585558200000|2020-03-30 08:50:00|2176.1|2173.3|2173.7|2170.9|2177|2174.2|2170.8|2168|894
1585558500000|2020-03-30 08:55:00|2174|2171.2|2168.7|2165.9|2178.7|2175.9|2164.7|2161.9|887
1585558800000|2020-03-30 09:00:00|2168|2165.2|2172.2|2169.4|2173.9|2171.1|2163.7|2160.9|1215
1585559100000|2020-03-30 09:05:00|2172.6|2169.8|2178.8|2176|2184.3|2181.5|2172.6|2169.8|1677
1585559400000|2020-03-30 09:10:00|2178.6|2175.8|2180.6|2177.8|2181.6|2178.8|2173.6|2170.8|993
1585559700000|2020-03-30 09:15:00|2181.5|2178.7|2177.4|2174.6|2182.3|2179.5|2173.8|2171|902
1585560000000|2020-03-30 09:20:00|2178.1|2175.3|2185.1|2182.3|2185.3|2182.5|2176.2|2173.4|1095
1585560300000|2020-03-30 09:25:00|2185.3|2182.5|2205.4|2202.6|2213.4|2210.6|2177.3|2173.9|4207
1585560600000|2020-03-30 09:30:00|2206.1|2203.3|2213.1|2210.3|2213.8|2211|2198.2|2195.4|2316
1585560900000|2020-03-30 09:35:00|2213.5|2210.7|2202.2|2199.4|2214.1|2211.3|2200.8|2198|1883
1585561200000|2020-03-30 09:40:00|2201.7|2198.9|2193.2|2190.4|2207|2204.2|2190.2|2187.4|1935
1585561500000|2020-03-30 09:45:00|2193.4|2190.6|2196.4|2193.6|2198.3|2195.5|2187.9|2185.1|1189
1585561800000|2020-03-30 09:50:00|2197.1|2194.3|2186.4|2183.6|2198.9|2196.1|2183.2|2180.4|1333
1585562100000|2020-03-30 09:55:00|2185.7|2182.9|2184.4|2181.6|2192.2|2189.4|2180|2177.2|1143
1585562400000|2020-03-30 10:00:00|2183.4|2180.6|2196.6|2193.8|2197.8|2195|2183.4|2180.6|998
1585562700000|2020-03-30 10:05:00|2195.8|2193|2196.8|2194|2198.8|2196|2189.6|2186.8|771
1585563000000|2020-03-30 10:10:00|2195.8|2193|2190.2|2187.4|2196.8|2194|2186.7|2183.9|720
1585563300000|2020-03-30 10:15:00|2190.7|2187.9|2187.3|2184.5|2195.4|2192.6|2185.4|2182.6|782
1585563600000|2020-03-30 10:20:00|2187|2184.2|2181.2|2178.4|2187.8|2185|2173|2170.2|1791
1585563900000|2020-03-30 10:25:00|2180.6|2177.8|2186.8|2184|2189.1|2186.3|2180|2177.2|1402
1585564200000|2020-03-30 10:30:00|2187.4|2184.6|2175.5|2172.7|2189.4|2186.6|2175.5|2172.7|1128
1585564500000|2020-03-30 10:35:00|2176.5|2173.7|2182|2179.2|2185.7|2182.9|2175.5|2172.7|1095
1585564800000|2020-03-30 10:40:00|2182.3|2179.5|2183.2|2180.4|2186.3|2183.5|2180.8|2178|722
1585565100000|2020-03-30 10:45:00|2182.5|2179.7|2175.6|2172.8|2184.2|2181.4|2174.4|2171.6|531
1585565400000|2020-03-30 10:50:00|2176.2|2173.4|2171.4|2168.6|2179.6|2176.8|2170.4|2167.6|1709
1585565700000|2020-03-30 10:55:00|2172.3|2169.5|2173.1|2170.3|2175.9|2173.1|2167.4|2164.6|1392
1585566000000|2020-03-30 11:00:00|2173.6|2170.8|2170.2|2167.4|2175.2|2172.4|2167.3|2164.5|1019
1585566300000|2020-03-30 11:05:00|2170.3|2167.5|2172.9|2170.1|2174.3|2171.5|2168|2165.2|1332
1585566600000|2020-03-30 11:10:00|2173|2170.2|2173|2170.2|2178|2175.2|2172|2169.2|1377
1585566900000|2020-03-30 11:15:00|2172|2169.2|2175.9|2173.1|2177.3|2174.5|2170.8|2168|801
1585567200000|2020-03-30 11:20:00|2176.5|2173.7|2181.7|2178.9|2182|2179.2|2174.9|2172.1|975
1585567500000|2020-03-30 11:25:00|2181.5|2178.7|2179|2176.2|2182.7|2179.9|2175.2|2172.4|1099
1585567800000|2020-03-30 11:30:00|2178.2|2175.4|2172.6|2169.8|2180|2177.2|2172.6|2169.8|872
1585568100000|2020-03-30 11:35:00|2172.4|2169.6|2172.7|2169.9|2176.5|2173.7|2171.8|2169|571
1585568400000|2020-03-30 11:40:00|2172|2169.2|2172.1|2169.3|2172.2|2169.4|2169|2166.2|797
1585568700000|2020-03-30 11:45:00|2171.2|2168.4|2178.6|2175.8|2178.6|2175.8|2170.1|2167.3|878
1585569000000|2020-03-30 11:50:00|2178|2175.2|2177.5|2174.7|2178.7|2175.9|2176.6|2173.8|445
1585569300000|2020-03-30 11:55:00|2178.1|2175.3|2176.6|2173.8|2181.2|2178.4|2176.4|2173.6|641
1585569600000|2020-03-30 12:00:00|2176.4|2173.6|2163.2|2160.4|2176.4|2173.6|2151.9|2149.1|5326
1585569900000|2020-03-30 12:05:00|2162.6|2159.8|2160.8|2158|2163.6|2160.8|2152.7|2149.9|1756
1585570200000|2020-03-30 12:10:00|2161.6|2158.8|2151.3|2148.5|2161.6|2158.8|2150.8|2148|1780
1585570500000|2020-03-30 12:15:00|2150.5|2147.7|2159.3|2156.5|2159.6|2156.8|2141.2|2138.4|5529
1585570800000|2020-03-30 12:20:00|2159.1|2156.3|2163.4|2160.6|2164.2|2161.4|2154.9|2152.1|2164
1585571100000|2020-03-30 12:25:00|2163.2|2160.4|2164.2|2161.4|2165.2|2162.4|2159.7|2156.9|1083
1585571400000|2020-03-30 12:30:00|2163.6|2160.8|2163.8|2161|2167.4|2164.6|2160.4|2157.6|1499
1585571700000|2020-03-30 12:35:00|2163.6|2160.8|2154.3|2151.5|2165.4|2162.6|2153.3|2150.5|3522
1585572000000|2020-03-30 12:40:00|2153.7|2150.9|2172.4|2169.6|2177|2174.2|2152.7|2149.9|4667
1585572300000|2020-03-30 12:45:00|2172.5|2169.7|2195.4|2192.6|2196.9|2194.1|2172.2|2169.4|6854
1585572600000|2020-03-30 12:50:00|2196.3|2193.5|2197.8|2195|2205.8|2203|2191.1|2188.3|5798
1585572900000|2020-03-30 12:55:00|2196.3|2193.5|2190.1|2187.3|2196.3|2193.5|2186.9|2184.1|4389
1585573200000|2020-03-30 13:00:00|2189.9|2187.1|2165.6|2162.8|2194.6|2191.8|2165.6|2162.8|6043
1585573500000|2020-03-30 13:05:00|2164.6|2161.8|2176.9|2174.1|2181.5|2178.7|2159.6|2156.8|6148
1585573800000|2020-03-30 13:10:00|2177.5|2174.7|2171.5|2168.7|2179.9|2177.1|2165.2|2162.4|3510
1585574100000|2020-03-30 13:15:00|2171.6|2168.8|2162|2159.2|2171.6|2168.8|2157.5|2154.7|2694
1585574400000|2020-03-30 13:20:00|2161.7|2158.9|2148.4|2145.6|2162.1|2159.3|2148.4|2145.6|3890
1585574700000|2020-03-30 13:25:00|2149.1|2146.3|2161.5|2158.7|2162.5|2159.7|2148.4|2145.6|3723
1585575000000|2020-03-30 13:30:00|2162.1|2159.3|2167.5|2164.7|2167.9|2165.1|2159.2|2156.4|4263
1585575300000|2020-03-30 13:35:00|2167.9|2165.1|2163.5|2160.7|2169.5|2166.7|2155.9|2153.1|4927
1585575600000|2020-03-30 13:40:00|2164.1|2161.3|2149.3|2146.5|2167.5|2164.7|2147.3|2144.5|4451
1585575900000|2020-03-30 13:45:00|2149|2146.2|2157.2|2154.4|2160.6|2157.8|2141.3|2138.5|5945
1585576200000|2020-03-30 13:50:00|2157|2154.2|2140.3|2137.5|2157.2|2154.4|2137.8|2135|4464
1585576500000|2020-03-30 13:55:00|2140.7|2137.9|2152.1|2149.3|2154.5|2151.7|2136.7|2133.9|3766
1585576800000|2020-03-30 14:00:00|2151.3|2148.5|2145.3|2142.5|2151.9|2149.1|2125.7|2122.9|8070
1585577100000|2020-03-30 14:05:00|2144.7|2141.9|2140.2|2137.4|2148.5|2145.7|2139|2136.2|4366
1585577400000|2020-03-30 14:10:00|2140|2137.2|2154.3|2151.5|2156.9|2154.1|2130.6|2127.8|5500
1585577700000|2020-03-30 14:15:00|2153.7|2150.9|2145.5|2142.7|2162.7|2159.9|2145|2142.2|5809
1585578000000|2020-03-30 14:20:00|2146.2|2143.4|2146.5|2143.7|2148.9|2146.1|2137.4|2134.6|4759
1585578300000|2020-03-30 14:25:00|2146.2|2143.4|2136.8|2134|2147.4|2144.6|2136.2|2133.4|4049
1585578600000|2020-03-30 14:30:00|2137.2|2134.4|2152.2|2149.4|2157.2|2154.4|2135.8|2133|6738
1585578900000|2020-03-30 14:35:00|2152.8|2150|2155.8|2153|2165|2162.2|2148.1|2145.3|6893
1585579200000|2020-03-30 14:40:00|2156.2|2153.4|2157.3|2154.5|2160.3|2157.5|2147.9|2145.1|3393
1585579500000|2020-03-30 14:45:00|2157|2154.2|2167.3|2164.5|2171.7|2168.9|2154.5|2151.7|6320
1585579800000|2020-03-30 14:50:00|2168|2165.2|2176.5|2173.7|2179.6|2176.8|2168|2165.2|8243
1585580100000|2020-03-30 14:55:00|2176.7|2173.9|2161|2158.2|2181.7|2178.9|2157|2154.2|7705
1585580400000|2020-03-30 15:00:00|2160.7|2157.9|2131.9|2129.1|2161.2|2158.4|2124.3|2121.5|13386
1585580700000|2020-03-30 15:05:00|2132.1|2129.3|2133.5|2130.7|2149.1|2146.3|2121.6|2118.8|8788
1585581000000|2020-03-30 15:10:00|2134.1|2131.3|2162|2159.2|2164.6|2161.8|2134.1|2131.3|4889
1585581300000|2020-03-30 15:15:00|2162.8|2160|2166.1|2163.3|2170.7|2167.9|2157.9|2155.1|4074
1585581600000|2020-03-30 15:20:00|2166.3|2163.5|2164.6|2161.8|2169.3|2166.5|2150.6|2147.8|5296
1585581900000|2020-03-30 15:25:00|2165.6|2162.8|2185.1|2182.3|2188.5|2185.7|2157.8|2155|9583
1585582200000|2020-03-30 15:30:00|2185.7|2182.9|2182.9|2180.1|2192.5|2189.7|2174.5|2171.7|7770
1585582500000|2020-03-30 15:35:00|2183.6|2180.8|2169|2166.2|2183.8|2181|2165.3|2162.5|4579
1585582800000|2020-03-30 15:40:00|2169.3|2166.5|2176.7|2173.9|2186.2|2183.4|2168.5|2165.7|5195
1585583100000|2020-03-30 15:45:00|2175.9|2173.1|2165.9|2163.1|2177.7|2174.9|2157.4|2154.6|5552
1585583400000|2020-03-30 15:50:00|2165.7|2162.9|2167.3|2164.5|2171.9|2169.1|2157.7|2154.9|4854
1585583700000|2020-03-30 15:55:00|2166.7|2163.9|2171.1|2168.3|2174.2|2171.4|2165.3|2162.5|2914
1585584000000|2020-03-30 16:00:00|2171.7|2168.9|2166|2163.2|2172.1|2169.3|2158.5|2155.7|2876
1585584300000|2020-03-30 16:05:00|2167|2164.2|2160.6|2157.8|2170.2|2167.4|2153.4|2150.6|4602
1585584600000|2020-03-30 16:10:00|2161.1|2158.3|2162.9|2160.1|2167.1|2164.3|2158.9|2156.1|1634
1585584900000|2020-03-30 16:15:00|2163.1|2160.3|2175|2172.2|2178|2175.2|2162.1|2159.3|3523
1585585200000|2020-03-30 16:20:00|2175.2|2172.4|2155|2152.2|2177|2174.2|2150.8|2148|4755
1585585500000|2020-03-30 16:25:00|2155.8|2153|2169.8|2167|2171.6|2168.8|2154.8|2152|2272
1585585800000|2020-03-30 16:30:00|2170.6|2167.8|2161.8|2159|2172.9|2170.1|2159.8|2157|2822
1585586100000|2020-03-30 16:35:00|2162.4|2159.6|2166.3|2163.5|2166.5|2163.7|2158.6|2155.8|1993
1585586400000|2020-03-30 16:40:00|2166|2163.2|2160.5|2157.7|2166.3|2163.5|2160.3|2157.5|1395
1585586700000|2020-03-30 16:45:00|2160.8|2158|2161.4|2158.6|2164.4|2161.6|2157.4|2154.6|1633
1585587000000|2020-03-30 16:50:00|2161.6|2158.8|2172.5|2169.7|2185.5|2182.7|2159.4|2156.6|5662
1585587300000|2020-03-30 16:55:00|2172.8|2170|2175.9|2173.1|2179.8|2177|2169|2166.2|1999
1585587600000|2020-03-30 17:00:00|2175.7|2172.9|2167.3|2164.5|2175.9|2173.1|2164.1|2161.3|2518
1585587900000|2020-03-30 17:05:00|2168.1|2165.3|2162|2159.2|2168.3|2165.5|2161|2158.2|1553
1585588200000|2020-03-30 17:10:00|2162.8|2160|2171.6|2168.8|2175.2|2172.4|2161.2|2158.4|2388
1585588500000|2020-03-30 17:15:00|2171.8|2169|2162.6|2159.8|2174|2171.2|2162.6|2159.8|2008
1585588800000|2020-03-30 17:20:00|2162.8|2160|2156.3|2153.5|2165.8|2163|2154.1|2151.3|3774
1585589100000|2020-03-30 17:25:00|2157.1|2154.3|2145.1|2142.3|2157.8|2155|2144.9|2142.1|6005
1585589400000|2020-03-30 17:30:00|2144.8|2142|2138.8|2136|2148.4|2145.6|2137.8|2135|5232
1585589700000|2020-03-30 17:35:00|2139.4|2136.6|2146.2|2143.4|2146.2|2143.4|2134.3|2131.5|6434
1585590000000|2020-03-30 17:40:00|2146|2143.2|2125.2|2122.4|2146.2|2143.4|2120|2117.2|10052
1585590300000|2020-03-30 17:45:00|2125.8|2123|2127|2124.2|2137|2134.2|2115.7|2112.9|9635
1585590600000|2020-03-30 17:50:00|2126|2123.2|2119.5|2116.7|2129.4|2126.6|2114.5|2111.7|4681
1585590900000|2020-03-30 17:55:00|2118.9|2116.1|2100.1|2097.3|2118.9|2116.1|2089.9|2087.1|14377
1585591200000|2020-03-30 18:00:00|2100.3|2097.5|2117.1|2114.3|2117.1|2114.3|2094.3|2091.5|6412
1585591500000|2020-03-30 18:05:00|2117.3|2114.5|2104.8|2102|2125.8|2123|2104.8|2102|7166
1585591800000|2020-03-30 18:10:00|2105.4|2102.6|2101.8|2099|2111.1|2107.5|2096.3|2093.5|6608
1585592100000|2020-03-30 18:15:00|2102.1|2099.3|2103.5|2100.7|2111.6|2108.8|2078.2|2075.4|9593
1585592400000|2020-03-30 18:20:00|2104.1|2101.3|2103.7|2100.9|2106.7|2103.9|2079.2|2076.4|11104
1585592700000|2020-03-30 18:25:00|2104.3|2101.5|2170.1|2167.3|2176.9|2174.1|2099.3|2096.5|24928
1585593000000|2020-03-30 18:30:00|2169.9|2167.1|2160.6|2157.8|2181.4|2178.6|2156.9|2154.1|11660
1585593300000|2020-03-30 18:35:00|2160.4|2157.6|2149.7|2146.9|2161.6|2158.8|2138.8|2136|4898
1585593600000|2020-03-30 18:40:00|2149.9|2147.1|2166.2|2163.4|2167|2164.2|2149.9|2147.1|2457
1585593900000|2020-03-30 18:45:00|2167|2164.2|2156.7|2153.9|2169.6|2166.8|2155|2152.2|2399
1585594200000|2020-03-30 18:50:00|2156|2153.2|2163.2|2160.4|2171.2|2168.4|2153|2150.2|3814
1585594500000|2020-03-30 18:55:00|2164|2161.2|2154.6|2151.8|2164.7|2161.9|2152.4|2149.6|1376
1585594800000|2020-03-30 19:00:00|2155.2|2152.4|2159.2|2156.4|2164.1|2161.3|2154.4|2151.6|951
1585595100000|2020-03-30 19:05:00|2159.9|2157.1|2159.7|2156.9|2166.6|2163.8|2157.1|2154.3|1077
1585595400000|2020-03-30 19:10:00|2160.4|2157.6|2157.4|2154.6|2162.1|2159.3|2155.8|2153|876
1585595700000|2020-03-30 19:15:00|2157.7|2154.9|2159.8|2157|2163.2|2160.4|2157.7|2154.9|528
1585596000000|2020-03-30 19:20:00|2160|2157.2|2155.9|2153.1|2161.8|2159|2154.9|2152.1|669
1585596300000|2020-03-30 19:25:00|2154.9|2152.1|2158.8|2156|2162.1|2159.3|2151.1|2148.3|1253
1585596600000|2020-03-30 19:30:00|2159.8|2157|2158.5|2155.7|2161.8|2159|2154.8|2152|617
1585596900000|2020-03-30 19:35:00|2158.7|2155.9|2172.1|2169.3|2172.9|2170.1|2157.7|2154.9|1096
1585597200000|2020-03-30 19:40:00|2172.3|2169.5|2173.5|2170.7|2175.3|2172.5|2167.3|2164.5|1462
1585597500000|2020-03-30 19:45:00|2173.8|2171|2174.7|2171.9|2178.7|2175.9|2172.9|2170.1|1110
1585597800000|2020-03-30 19:50:00|2175.4|2172.6|2177|2174.2|2178.6|2175.8|2173.9|2171.1|1161
1585598100000|2020-03-30 19:55:00|2178|2175.2|2179.3|2176.5|2184.5|2181.7|2177.9|2175.1|1486
1585598400000|2020-03-30 20:00:00|2179.9|2177.1|2169.5|2166.7|2180.1|2177.3|2164|2161.2|1164
1585598700000|2020-03-30 20:05:00|2169.8|2167|2165.9|2163.1|2172.1|2169.3|2163.7|2160.9|528
1585599000000|2020-03-30 20:10:00|2166.4|2163.6|2172|2169.2|2172|2169.2|2162.9|2160.1|474
1585599300000|2020-03-30 20:15:00|2172.1|2169.3|2180|2177.2|2180.2|2177.4|2172|2169.2|651
1585599600000|2020-03-30 20:20:00|2179.4|2176.6|2182|2179.2|2187|2184.2|2179.4|2176.6|444
1585599900000|2020-03-30 20:25:00|2183|2180.2|2182.3|2179.5|2185.1|2182.3|2182|2179.2|508
1585600200000|2020-03-30 20:30:00|2182.9|2180.1|2184.1|2181.3|2186.1|2183.3|2180.5|2177.7|582
1585600500000|2020-03-30 20:35:00|2183.3|2180.5|2179.4|2176.6|2183.3|2180.5|2178.2|2175.4|493
1585600800000|2020-03-30 20:40:00|2179.2|2176.4|2172.8|2170|2181.2|2176.6|2172.8|2170|819
1585601100000|2020-03-30 20:45:00|2173.4|2170.6|2175.6|2172.8|2179.6|2176.8|2172.6|2169.8|888
1585601400000|2020-03-30 20:50:00|2175.7|2172.9|2178.4|2175.6|2183.2|2180.4|2173.8|2171|504
1585601700000|2020-03-30 20:55:00|2177.6|2174.8|2179.3|2176.5|2179.3|2176.5|2174.8|2172|438
1585605600000|2020-03-30 22:00:00|2176.8|2174|2180.9|2178.1|2185.7|2182.9|2174.4|2171.6|462
1585605900000|2020-03-30 22:05:00|2180.5|2177.7|2184.5|2181.7|2184.8|2182|2178.9|2176.1|313
1585606200000|2020-03-30 22:10:00|2184|2181.2|2187.1|2184.3|2188.1|2185.3|2180.8|2178|291
1585606500000|2020-03-30 22:15:00|2187.4|2184.6|2187.8|2185|2190.8|2188|2186.6|2183.8|326
1585606800000|2020-03-30 22:20:00|2186.8|2184|2191.1|2188.3|2193.4|2190.6|2186.1|2183.3|494
1585607100000|2020-03-30 22:25:00|2192.1|2189.3|2195.1|2192.3|2196.1|2193.3|2188.1|2185.3|440
1585607400000|2020-03-30 22:30:00|2195.8|2193|2196|2193.2|2202.3|2199.5|2191.8|2189|686
1585607700000|2020-03-30 22:35:00|2195.2|2192.4|2198|2195.2|2198.8|2196|2192|2189.2|241
1585608000000|2020-03-30 22:40:00|2197.7|2194.9|2200.9|2198.1|2202.9|2200.1|2196.8|2194|415
1585608300000|2020-03-30 22:45:00|2200.3|2197.5|2208.4|2205.6|2209|2206.2|2198.9|2196.1|763
1585608600000|2020-03-30 22:50:00|2209|2206.2|2198.8|2196|2209|2206.2|2197.8|2195|373
1585608900000|2020-03-30 22:55:00|2198.4|2195.6|2194.9|2192.1|2200.6|2197.8|2192.6|2189.8|862
1585609200000|2020-03-30 23:00:00|2194.4|2191.6|2193.5|2190.7|2197.8|2195|2192.5|2189.7|341
1585609500000|2020-03-30 23:05:00|2193.2|2190.4|2191.5|2188.7|2193.2|2190.4|2185.5|2182.7|445
1585609800000|2020-03-30 23:10:00|2190.7|2187.9|2192.6|2189.8|2196|2192.6|2190.5|2187.7|370
1585610100000|2020-03-30 23:15:00|2193.2|2190.4|2190.6|2187.8|2195.6|2192.8|2190.1|2187.3|187
1585610400000|2020-03-30 23:20:00|2190|2187.2|2195.7|2192.9|2196.7|2193.9|2188.3|2185.5|181
1585610700000|2020-03-30 23:25:00|2195|2192.2|2192.7|2189.9|2195.7|2192.9|2192.7|2189.9|120
1585611000000|2020-03-30 23:30:00|2193.7|2190.9|2195.8|2193|2198.7|2195.9|2193.7|2190.9|247
1585611300000|2020-03-30 23:35:00|2196.8|2194|2198.6|2195.8|2198.6|2195.8|2196.4|2193.6|176
1585611600000|2020-03-30 23:40:00|2198|2195.2|2194.7|2191.9|2198|2195.2|2191.6|2188.8|244
1585611900000|2020-03-30 23:45:00|2193.8|2191|2196.9|2194.1|2197.9|2195.1|2192.7|2189.9|253
1585612200000|2020-03-30 23:50:00|2197.5|2194.7|2196.9|2194.1|2197.7|2194.9|2196.9|2194.1|68
1585612500000|2020-03-30 23:55:00|2197.6|2194.8|2203.7|2200.9|2203.7|2200.9|2195.9|2193.1|482
1585612800000|2020-03-31 00:00:00|2202.5|2199.7|2216.6|2213.8|2219.3|2216.5|2200.9|2198.1|1724
1585613100000|2020-03-31 00:05:00|2216.3|2213.5|2216.8|2214|2218.4|2215.6|2210.6|2207.8|667
1585613400000|2020-03-31 00:10:00|2216.3|2213.5|2213.7|2210.9|2216.3|2213.5|2211.6|2208.8|476
1585613700000|2020-03-31 00:15:00|2213|2210.2|2214.7|2211.9|2216.9|2214.1|2212.9|2210.1|400
1585614000000|2020-03-31 00:20:00|2215.5|2212.7|2216.9|2214.1|2216.9|2214.1|2213.9|2211.1|374
1585614300000|2020-03-31 00:25:00|2217.6|2214.8|2221.4|2218.6|2224.4|2221.6|2216.4|2213.6|793
1585614600000|2020-03-31 00:30:00|2221.6|2218.8|2221.5|2218.7|2225.4|2222.6|2219.2|2216.4|604
1585614900000|2020-03-31 00:35:00|2221.7|2218.9|2218.7|2215.9|2222.8|2220|2218.7|2215.9|572
1585615200000|2020-03-31 00:40:00|2218.5|2215.7|2214.9|2212.1|2219|2216.2|2214.9|2212.1|665
1585615500000|2020-03-31 00:45:00|2214.1|2211.3|2217.6|2214.8|2217.6|2214.8|2213.9|2211.1|434
1585615800000|2020-03-31 00:50:00|2217.8|2215|2220.6|2217.8|2221.8|2219|2217.8|2215|499
1585616100000|2020-03-31 00:55:00|2220|2217.2|2220.1|2217.3|2222.7|2219.9|2216.9|2214.1|503
1585616400000|2020-03-31 01:00:00|2219.7|2216.9|2221.5|2218.7|2227.1|2224.3|2219.1|2216.3|1445
1585616700000|2020-03-31 01:05:00|2222.5|2219.7|2223.5|2220.7|2226.5|2223.7|2221.5|2218.7|675
1585617000000|2020-03-31 01:10:00|2222.9|2220.1|2220.6|2217.8|2223.5|2220.7|2216.5|2213.7|932
1585617300000|2020-03-31 01:15:00|2221.4|2218.6|2219.2|2216.4|2223.4|2220.6|2217.4|2214.6|684
1585617600000|2020-03-31 01:20:00|2219.6|2216.8|2227.3|2224.5|2228.1|2225.3|2219.2|2216.4|733
1585617900000|2020-03-31 01:25:00|2226.7|2223.9|2232.2|2229.4|2240.2|2237.4|2225.3|2222.5|2454
1585618200000|2020-03-31 01:30:00|2232|2229.2|2236.2|2233.4|2237|2234.2|2227.2|2224.4|1100
1585618500000|2020-03-31 01:35:00|2236|2233.2|2231.3|2228.5|2236.2|2233.4|2228.3|2225.5|713
1585618800000|2020-03-31 01:40:00|2230.3|2227.5|2239.3|2236.5|2241.3|2238.5|2228.3|2225.5|1265
1585619100000|2020-03-31 01:45:00|2239|2236.2|2241.5|2238.7|2241.5|2238.7|2237.7|2234.9|785
1585619400000|2020-03-31 01:50:00|2240.9|2238.1|2246.4|2243.6|2248.8|2246|2240.5|2237.7|1398
1585619700000|2020-03-31 01:55:00|2246.6|2243.8|2249.8|2247|2249.8|2247|2245.4|2242.6|686
1585620000000|2020-03-31 02:00:00|2249.6|2246.8|2272.5|2269.7|2272.5|2269.7|2248.8|2246|3415
1585620300000|2020-03-31 02:05:00|2272.2|2269.4|2279.1|2276.3|2284.2|2281.4|2266.5|2263.7|2621
1585620600000|2020-03-31 02:10:00|2279.8|2277|2278.2|2275.4|2283.6|2280.8|2273.6|2270.8|1635
1585620900000|2020-03-31 02:15:00|2278.4|2275.6|2284.2|2281.4|2285|2282.2|2278|2275.2|1156
1585621200000|2020-03-31 02:20:00|2284.5|2281.7|2296.3|2293.5|2300.7|2297.9|2284.5|2281.7|2488
1585621500000|2020-03-31 02:25:00|2296.1|2293.3|2320.3|2317.5|2325.1|2322.3|2294.6|2291.8|3069
1585621800000|2020-03-31 02:30:00|2320.6|2317.8|2306.4|2303.6|2321.3|2318.5|2299.9|2297.1|2732
1585622100000|2020-03-31 02:35:00|2306.2|2303.4|2306|2303.2|2309.6|2306.8|2301.6|2298.8|1108
1585622400000|2020-03-31 02:40:00|2306.2|2303.4|2303.9|2301.1|2308.1|2305.3|2301.9|2299.1|956
1585622700000|2020-03-31 02:45:00|2305.1|2302.3|2311.4|2308.6|2316.3|2313.5|2304.3|2301.5|1880
1585623000000|2020-03-31 02:50:00|2312.3|2309.5|2308.4|2305.6|2319|2316.2|2308.4|2305.6|1445
1585623300000|2020-03-31 02:55:00|2308.9|2306.1|2303.3|2300.5|2309.4|2306.6|2302.3|2299.5|1078
1585623600000|2020-03-31 03:00:00|2303.9|2301.1|2281.5|2278.7|2308.3|2305.5|2281.5|2278.7|2299
1585623900000|2020-03-31 03:05:00|2281.7|2278.9|2261.4|2258.6|2284.3|2281.5|2254.8|2252|3985
1585624200000|2020-03-31 03:10:00|2261.8|2259|2265.6|2262.8|2272.8|2270|2256.6|2253.8|1953
1585624500000|2020-03-31 03:15:00|2265.4|2262.6|2257.9|2255.1|2265.4|2262.6|2251.1|2248.3|1372
1585624800000|2020-03-31 03:20:00|2257.7|2254.9|2262.8|2260|2265.4|2262.6|2256.7|2253.9|796
1585625100000|2020-03-31 03:25:00|2262.1|2259.3|2271.8|2269|2272.5|2269.7|2262.1|2259.3|1101
1585625400000|2020-03-31 03:30:00|2271.5|2268.7|2274.4|2271.6|2281.2|2278.4|2270.2|2267.4|1331
1585625700000|2020-03-31 03:35:00|2274.9|2272.1|2280|2277.2|2282.2|2279.4|2272.6|2269.8|672
1585626000000|2020-03-31 03:40:00|2280.8|2278|2284.1|2281.3|2291|2288.2|2280.8|2278|904
1585626300000|2020-03-31 03:45:00|2283.4|2280.6|2275.5|2272.7|2287.9|2285.1|2273.7|2270.9|1234
1585626600000|2020-03-31 03:50:00|2274.9|2272.1|2283.8|2281|2284.1|2281.3|2272.7|2269.9|745
1585626900000|2020-03-31 03:55:00|2283.1|2280.3|2279.4|2276.6|2284.2|2281.4|2278.6|2275.8|303
1585627200000|2020-03-31 04:00:00|2278.2|2275.4|2277.4|2274.6|2281.2|2278.4|2273.4|2270.6|525
1585627500000|2020-03-31 04:05:00|2277.7|2274.9|2280.5|2277.7|2284.4|2281.6|2275.1|2272.3|622
1585627800000|2020-03-31 04:10:00|2281|2278.2|2281.3|2278.5|2286.5|2283.7|2280.5|2277.7|471
1585628100000|2020-03-31 04:15:00|2280.5|2277.7|2278.2|2275.4|2280.5|2277.7|2276.5|2273.7|349
1585628400000|2020-03-31 04:20:00|2278.4|2275.6|2271.5|2268.7|2278.4|2275.6|2269.2|2266.4|849
1585628700000|2020-03-31 04:25:00|2271.2|2268.4|2274.6|2271.8|2274.6|2271.8|2268.6|2265.8|466
1585629000000|2020-03-31 04:30:00|2274|2271.2|2270|2267.2|2274|2271.2|2264.8|2262|642
1585629300000|2020-03-31 04:35:00|2269.2|2266.4|2261.7|2258.9|2270.3|2267.5|2260.7|2257.9|603
1585629600000|2020-03-31 04:40:00|2262.5|2259.7|2257.3|2254.5|2263.7|2260.9|2255.5|2252.7|899
1585629900000|2020-03-31 04:45:00|2257.5|2254.7|2273.9|2271.1|2274.9|2272.1|2257.5|2254.7|1276
1585630200000|2020-03-31 04:50:00|2273.6|2270.8|2263.9|2261.1|2273.9|2271.1|2262.9|2260.1|553
1585630500000|2020-03-31 04:55:00|2263.1|2260.3|2269|2266.2|2270|2267.2|2261.9|2259.1|397
1585630800000|2020-03-31 05:00:00|2268.2|2265.4|2257.6|2254.8|2268.2|2265.4|2252.4|2249.6|1369
1585631100000|2020-03-31 05:05:00|2258.6|2255.8|2261.3|2258.5|2261.7|2258.9|2257.5|2254.7|629
1585631400000|2020-03-31 05:10:00|2260.7|2257.9|2260.5|2257.7|2262.4|2259.6|2257|2254.2|557
1585631700000|2020-03-31 05:15:00|2260.7|2257.9|2259.6|2256.8|2262.4|2259.6|2256|2253.2|578
1585632000000|2020-03-31 05:20:00|2260.4|2257.6|2268.7|2265.9|2270.9|2268.1|2259.1|2256.3|930
1585632300000|2020-03-31 05:25:00|2269|2266.2|2275.7|2272.9|2279.5|2276.7|2269|2266.2|1049
1585632600000|2020-03-31 05:30:00|2274.7|2271.9|2275.5|2272.7|2277.1|2274.3|2270.5|2267.7|851
1585632900000|2020-03-31 05:35:00|2275.8|2273|2271.3|2268.5|2277.3|2274.5|2268.5|2265.7|653
1585633200000|2020-03-31 05:40:00|2270.5|2267.7|2270.7|2267.9|2275|2272.2|2269.8|2267|615
1585633500000|2020-03-31 05:45:00|2269.8|2267|2279.1|2276.3|2282.1|2279.3|2269.8|2267|638
1585633800000|2020-03-31 05:50:00|2279.3|2276.5|2277.2|2274.4|2282.7|2279.9|2272.1|2269.3|757
1585634100000|2020-03-31 05:55:00|2277.4|2274.6|2278.9|2276.1|2280.6|2277.8|2274.6|2271.8|423
1585634400000|2020-03-31 06:00:00|2278.6|2275.8|2277.6|2274.8|2285.2|2282.4|2275.2|2272.4|768
1585634700000|2020-03-31 06:05:00|2277|2274.2|2276.7|2273.9|2278.3|2275.5|2273.9|2271.1|675
1585635000000|2020-03-31 06:10:00|2277.3|2274.5|2282.7|2279.9|2283.7|2280.9|2275.7|2272.9|509
1585635300000|2020-03-31 06:15:00|2282.9|2280.1|2287.5|2284.7|2293.5|2290.7|2282.7|2279.9|1301
1585635600000|2020-03-31 06:20:00|2287.8|2285|2278.6|2275.8|2287.8|2285|2276.8|2274|857
1585635900000|2020-03-31 06:25:00|2278.4|2275.6|2289.1|2286.3|2291.5|2288.7|2276.4|2273.6|758
1585636200000|2020-03-31 06:30:00|2289.3|2286.5|2281.2|2278.4|2291.5|2288.7|2272.7|2269.9|1376
1585636500000|2020-03-31 06:35:00|2282|2279.2|2272.6|2269.8|2282|2279.2|2272.6|2269.8|873
1585636800000|2020-03-31 06:40:00|2272|2269.2|2262.5|2259.7|2272.6|2269.8|2259.4|2256.6|1758
1585637100000|2020-03-31 06:45:00|2261.7|2258.9|2268.1|2265.3|2270.7|2267.9|2261.7|2258.9|1120
1585637400000|2020-03-31 06:50:00|2268.4|2265.6|2261.1|2258.3|2274.1|2271.3|2260.1|2257.3|957
1585637700000|2020-03-31 06:55:00|2261.7|2258.9|2261.8|2259|2265.5|2262.7|2258|2255.2|983
1585638000000|2020-03-31 07:00:00|2261.6|2258.8|2260.2|2257.4|2272|2269.2|2255|2252.2|1736
1585638300000|2020-03-31 07:05:00|2261|2258.2|2259.1|2256.3|2262.4|2259.6|2254.4|2251.6|1428
1585638600000|2020-03-31 07:10:00|2259.3|2256.5|2263.5|2260.7|2266.5|2263.7|2258.4|2255.6|1266
1585638900000|2020-03-31 07:15:00|2263.7|2260.9|2261.6|2258.8|2268.5|2265.7|2258.7|2255.9|1158
1585639200000|2020-03-31 07:20:00|2262.4|2259.6|2264.4|2261.6|2267|2264.2|2261.4|2258.6|998
1585639500000|2020-03-31 07:25:00|2263.6|2260.8|2268.1|2265.3|2269.6|2266.8|2262.5|2259.7|1224
1585639800000|2020-03-31 07:30:00|2268.5|2265.7|2263.7|2260.9|2271.5|2268.7|2263.5|2260.7|1464
1585640100000|2020-03-31 07:35:00|2263.5|2260.7|2269.7|2266.9|2270.5|2267.7|2262.5|2259.7|1221
1585640400000|2020-03-31 07:40:00|2269.1|2266.3|2264|2261.2|2273.2|2270.4|2263.8|2261|1227
1585640700000|2020-03-31 07:45:00|2265|2262.2|2267.6|2264.8|2267.6|2264.8|2261.8|2259|1139
1585641000000|2020-03-31 07:50:00|2268.2|2265.4|2279.1|2276.3|2279.1|2276.3|2266.6|2263.8|1360
1585641300000|2020-03-31 07:55:00|2278.9|2276.1|2278.3|2275.5|2279.7|2276.9|2276.7|2273.9|1146
1585641600000|2020-03-31 08:00:00|2277.3|2274.5|2278.1|2275.3|2287.1|2284.3|2277.1|2274.3|2626
1585641900000|2020-03-31 08:05:00|2278.3|2275.5|2278.6|2275.8|2279.3|2276.5|2269.9|2267.1|1983
1585642200000|2020-03-31 08:10:00|2278.8|2276|2274.2|2271.4|2280|2277.2|2273.2|2270.4|1074
1585642500000|2020-03-31 08:15:00|2274.5|2271.7|2273.2|2270.4|2275.8|2273|2270.2|2267.4|1587
1585642800000|2020-03-31 08:20:00|2273.4|2270.6|2269.1|2266.3|2275|2272.2|2262.9|2260.1|2291
1585643100000|2020-03-31 08:25:00|2268.9|2266.1|2257.1|2254.3|2268.9|2266.1|2255.6|2252.8|3429
1585643400000|2020-03-31 08:30:00|2256.8|2254|2267.8|2265|2269|2266.2|2255.6|2252.8|1801
1585643700000|2020-03-31 08:35:00|2267.5|2264.7|2271|2268.2|2273.2|2270.4|2264.2|2261.4|1187
1585644000000|2020-03-31 08:40:00|2270.7|2267.9|2270.1|2267.3|2272.2|2269.4|2265.3|2262.5|972
1585644300000|2020-03-31 08:45:00|2270.3|2267.5|2262.4|2259.6|2270.3|2267.5|2260.7|2257.9|945
1585644600000|2020-03-31 08:50:00|2263|2260.2|2273|2270.2|2276|2273.2|2261.2|2258.4|1536
1585644900000|2020-03-31 08:55:00|2272.4|2269.6|2272|2269.2|2275.5|2272.7|2269|2266.2|975
1585645200000|2020-03-31 09:00:00|2272.7|2269.9|2274.1|2271.3|2277.3|2274.5|2269.2|2266.4|987
1585645500000|2020-03-31 09:05:00|2274.3|2271.5|2271.1|2268.3|2276.3|2273.5|2269.3|2266.5|743
1585645800000|2020-03-31 09:10:00|2270.6|2267.8|2269.1|2266.3|2274.7|2271.9|2263.1|2260.3|1126
1585646100000|2020-03-31 09:15:00|2269.4|2266.6|2276.4|2273.6|2278.4|2275.6|2267.1|2264.3|907
1585646400000|2020-03-31 09:20:00|2276.6|2273.8|2284.8|2282|2285.8|2283|2275.4|2272.6|1173
1585646700000|2020-03-31 09:25:00|2284.6|2281.8|2284.6|2281.8|2290|2287.2|2278.4|2275.6|2233
1585647000000|2020-03-31 09:30:00|2284.4|2281.6|2285.5|2282.7|2285.7|2282.9|2279.9|2277.1|669
1585647300000|2020-03-31 09:35:00|2286.1|2283.3|2282.3|2279.5|2286.5|2283.7|2277.7|2274.9|1076
1585647600000|2020-03-31 09:40:00|2282.4|2279.6|2294.8|2292|2295.6|2292.8|2282.4|2279.6|1329
1585647900000|2020-03-31 09:45:00|2294.6|2291.8|2290.8|2288|2295.4|2292.6|2286.6|2283.8|1138
1585648200000|2020-03-31 09:50:00|2290.6|2287.8|2289.1|2286.3|2295.6|2292.8|2286.8|2284|1107
1585648500000|2020-03-31 09:55:00|2289.6|2286.8|2285.9|2283.1|2291.9|2289.1|2284.1|2281.3|1073
1585648800000|2020-03-31 10:00:00|2285.3|2282.5|2284.4|2281.6|2287.9|2285.1|2279.5|2276.7|1315
1585649100000|2020-03-31 10:05:00|2283.8|2281|2281.6|2278.8|2286.4|2283.6|2279.6|2276.8|801
1585649400000|2020-03-31 10:10:00|2282.4|2279.6|2282.6|2279.8|2283.6|2280.8|2279.4|2276.6|727
1585649700000|2020-03-31 10:15:00|2282|2279.2|2273.7|2270.9|2282.6|2279.8|2272.1|2269.3|1992
1585650000000|2020-03-31 10:20:00|2273|2270.2|2273.9|2271.1|2277.5|2274.7|2269.3|2266.5|1868
1585650300000|2020-03-31 10:25:00|2273.7|2270.9|2277.7|2274.9|2278.9|2276.1|2271.7|2268.9|1180
1585650600000|2020-03-31 10:30:00|2277.1|2274.3|2289|2286.2|2290|2287.2|2274.7|2271.9|1628
1585650900000|2020-03-31 10:35:00|2289.3|2286.5|2291.6|2288.8|2291.6|2288.8|2282.2|2279.4|1353
1585651200000|2020-03-31 10:40:00|2291.9|2289.1|2304.9|2302.1|2307.8|2305|2291.4|2288.6|2877
1585651500000|2020-03-31 10:45:00|2304.3|2301.5|2305.9|2303.1|2305.9|2303.1|2299.3|2296.5|1916
1585651800000|2020-03-31 10:50:00|2306.1|2303.3|2314.4|2311.6|2322.2|2319.4|2302.3|2299.5|3325
1585652100000|2020-03-31 10:55:00|2315|2312.2|2316.2|2313.4|2330.2|2327.4|2314.8|2312|3252
1585652400000|2020-03-31 11:00:00|2316.8|2314|2309.8|2307|2318.2|2315.4|2304.6|2301.8|2605
1585652700000|2020-03-31 11:05:00|2310|2307.2|2301.9|2299.1|2310|2307.2|2300.9|2298.1|1547
1585653000000|2020-03-31 11:10:00|2302|2299.2|2300.7|2297.9|2304.7|2301.9|2294.9|2292.1|1812
1585653300000|2020-03-31 11:15:00|2300.1|2297.3|2307.4|2304.6|2310.1|2307.3|2300.1|2297.3|1301
1585653600000|2020-03-31 11:20:00|2307.1|2304.3|2315.2|2312.4|2317|2314.2|2305.7|2302.9|1647
1585653900000|2020-03-31 11:25:00|2314.8|2312|2311.2|2308.4|2322.2|2319.4|2310.8|2308|2223
1585654200000|2020-03-31 11:30:00|2311.9|2309.1|2311.7|2308.9|2318.6|2315.8|2308.4|2305.6|1892
1585654500000|2020-03-31 11:35:00|2311.4|2308.6|2317.5|2314.7|2320.7|2317.9|2311.4|2308.6|1100
1585654800000|2020-03-31 11:40:00|2316.9|2314.1|2302.2|2299.4|2318.5|2315.7|2302|2299.2|1603
1585655100000|2020-03-31 11:45:00|2302|2299.2|2278|2275.2|2340.4|2337.6|2276.2|2273.4|9786
1585655400000|2020-03-31 11:50:00|2278.6|2275.8|2269|2266.2|2293.8|2291|2269|2266.2|4287
1585655700000|2020-03-31 11:55:00|2268.7|2265.9|2274.4|2271.6|2276.9|2274.1|2259.6|2256.8|3403
1585656000000|2020-03-31 12:00:00|2273.6|2270.8|2266.3|2263.5|2273.6|2270.8|2258.5|2255.7|3956
1585656300000|2020-03-31 12:05:00|2266.1|2263.3|2277.4|2274.6|2279.4|2276.6|2265.3|2262.5|2282
1585656600000|2020-03-31 12:10:00|2277.6|2274.8|2265.8|2263|2278.2|2275.4|2263|2260.2|2041
1585656900000|2020-03-31 12:15:00|2265.6|2262.8|2247.8|2245|2267.8|2265|2239.8|2237|5152
1585657200000|2020-03-31 12:20:00|2247|2244.2|2239.8|2237|2247|2244.2|2231.8|2229|5187
1585657500000|2020-03-31 12:25:00|2240|2237.2|2250.7|2247.9|2255.9|2253.1|2237|2234.2|3590
1585657800000|2020-03-31 12:30:00|2251.3|2248.5|2244.7|2241.9|2260.5|2257.7|2240.9|2238.1|3595
1585658100000|2020-03-31 12:35:00|2245.3|2242.5|2246.4|2243.6|2254.1|2251.3|2240.7|2237.9|2268
1585658400000|2020-03-31 12:40:00|2247.4|2244.6|2251|2248.2|2253.6|2250.8|2247.4|2244.6|1112
1585658700000|2020-03-31 12:45:00|2251.2|2248.4|2235.6|2232.8|2252.6|2249.8|2230.6|2227.8|3004
1585659000000|2020-03-31 12:50:00|2235.4|2232.6|2244.6|2241.8|2249.6|2246.8|2234.6|2231.8|2787
1585659300000|2020-03-31 12:55:00|2245.4|2242.6|2259.1|2256.3|2259.1|2256.3|2243.4|2240.6|2569
1585659600000|2020-03-31 13:00:00|2259.3|2256.5|2272.1|2269.3|2272.7|2269.9|2252.4|2249.6|4283
1585659900000|2020-03-31 13:05:00|2271.6|2268.8|2264|2261.2|2271.6|2268.8|2242.3|2239.5|5312
1585660200000|2020-03-31 13:10:00|2264.8|2262|2258.4|2255.6|2267.6|2264.8|2255.4|2252.6|2853
1585660500000|2020-03-31 13:15:00|2258.6|2255.8|2265.5|2262.7|2268.5|2265.7|2250.7|2247.9|3514
1585660800000|2020-03-31 13:20:00|2265.3|2262.5|2251.7|2248.9|2266.5|2263.7|2251.1|2248.3|2780
1585661100000|2020-03-31 13:25:00|2251.9|2249.1|2263.4|2260.6|2264.2|2261.4|2247.8|2245|5167
1585661400000|2020-03-31 13:30:00|2263.2|2260.4|2239|2236.2|2263.6|2260.8|2231.2|2228.4|7646
1585661700000|2020-03-31 13:35:00|2239.2|2236.4|2225|2222.2|2242.4|2239.6|2217|2214.2|8075
1585662000000|2020-03-31 13:40:00|2225.7|2222.9|2219.1|2216.3|2226.2|2223.4|2210.1|2207.3|5240
1585662300000|2020-03-31 13:45:00|2220.1|2217.3|2209.5|2206.7|2221.5|2218.7|2207.5|2204.7|3948
1585662600000|2020-03-31 13:50:00|2209.7|2206.9|2206.5|2203.7|2215.3|2212.5|2193.9|2191.1|6505
1585662900000|2020-03-31 13:55:00|2206.8|2204|2207.9|2205.1|2213.2|2210.4|2202|2199.2|3744
1585663200000|2020-03-31 14:00:00|2207.6|2204.8|2210.5|2207.7|2217.6|2214.8|2205.9|2203.1|4973
1585663500000|2020-03-31 14:05:00|2210.7|2207.9|2216.5|2213.7|2224.7|2221.9|2208.1|2205.3|3657
1585663800000|2020-03-31 14:10:00|2216.3|2213.5|2229.2|2226.4|2230.2|2227.4|2208.7|2205.9|4037
1585664100000|2020-03-31 14:15:00|2228.5|2225.7|2227.8|2225|2231|2228.2|2220|2217.2|2792
1585664400000|2020-03-31 14:20:00|2227.5|2224.7|2223.6|2220.8|2231.6|2228.8|2220.6|2217.8|3687
1585664700000|2020-03-31 14:25:00|2223.8|2221|2225.3|2222.5|2226.7|2223.9|2219|2216.2|3812
1585665000000|2020-03-31 14:30:00|2225.7|2222.9|2213.3|2210.5|2227.3|2224.5|2213.3|2210.5|3165
1585665300000|2020-03-31 14:35:00|2213.7|2210.9|2221.6|2218.8|2231.2|2228.4|2208|2205.2|5346
1585665600000|2020-03-31 14:40:00|2222|2219.2|2222.2|2219.4|2227.2|2224.4|2219|2216.2|2812
1585665900000|2020-03-31 14:45:00|2222.4|2219.6|2233.5|2230.7|2238.5|2235.7|2220.9|2218.1|10852
1585666200000|2020-03-31 14:50:00|2233.8|2231|2241.4|2238.6|2244.4|2241.6|2228.1|2225.3|7150
1585666500000|2020-03-31 14:55:00|2241.2|2238.4|2231.3|2228.5|2244.2|2241.4|2229.6|2226.8|4716
1585666800000|2020-03-31 15:00:00|2231.2|2228.4|2213.5|2210.7|2234|2231.2|2209|2206.2|6505
1585667100000|2020-03-31 15:05:00|2213.7|2210.9|2221.7|2218.9|2223.7|2220.9|2210.3|2207.5|4390
1585667400000|2020-03-31 15:10:00|2222.3|2219.5|2217.5|2214.7|2223.7|2220.9|2215.1|2212.3|2726
1585667700000|2020-03-31 15:15:00|2217.7|2214.9|2208|2205.2|2220.5|2217.7|2207.8|2205|2738
1585668000000|2020-03-31 15:20:00|2207.8|2205|2206.2|2203.4|2213.6|2210.8|2204.2|2201.4|3045
1585668300000|2020-03-31 15:25:00|2206|2203.2|2212.5|2209.7|2220.5|2217.7|2204.2|2201.4|5905
1585668600000|2020-03-31 15:30:00|2212.8|2210|2218.9|2216.1|2218.9|2216.1|2202.5|2199.7|6919
1585668900000|2020-03-31 15:35:00|2218.3|2215.5|2221.7|2218.9|2232.1|2229.3|2216.3|2213.5|6914
1585669200000|2020-03-31 15:40:00|2221.9|2219.1|2216.4|2213.6|2230.6|2227.8|2216.4|2213.6|3293
1585669500000|2020-03-31 15:45:00|2216.6|2213.8|2193|2190.2|2219|2216.2|2190.2|2187.4|5623
1585669800000|2020-03-31 15:50:00|2193.2|2190.4|2191.8|2189|2202.2|2199.4|2188.4|2185.6|5679
1585670100000|2020-03-31 15:55:00|2192|2189.2|2194.9|2192.1|2196.9|2194.1|2179.2|2176.4|5111
1585670400000|2020-03-31 16:00:00|2194.6|2191.8|2197.1|2194.3|2200.7|2197.9|2190.5|2187.7|4386
1585670700000|2020-03-31 16:05:00|2197.3|2194.5|2202.4|2199.6|2204|2201.2|2193.8|2191|2986
1585671000000|2020-03-31 16:10:00|2201.8|2199|2208.4|2205.6|2208.6|2205.8|2199.4|2196.6|2385
1585671300000|2020-03-31 16:15:00|2209|2206.2|2204.5|2201.7|2210.8|2208|2202.7|2199.9|3061
1585671600000|2020-03-31 16:20:00|2205.1|2202.3|2206.3|2203.5|2206.5|2203.7|2194.1|2191.3|3178
1585671900000|2020-03-31 16:25:00|2205.7|2202.9|2202.8|2200|2205.7|2202.9|2194.6|2191.8|2821
1585672200000|2020-03-31 16:30:00|2202.6|2199.8|2192.8|2190|2202.8|2200|2189.8|2187|3953
1585672500000|2020-03-31 16:35:00|2192.6|2189.8|2181.4|2178.6|2195.4|2192.6|2181|2178.2|4226
1585672800000|2020-03-31 16:40:00|2182|2179.2|2192.1|2189.3|2195|2192.2|2173|2170.2|5018
1585673100000|2020-03-31 16:45:00|2192.3|2189.5|2181.3|2178.5|2192.3|2189.5|2180.9|2178.1|2058
1585673400000|2020-03-31 16:50:00|2181.1|2178.3|2182.9|2180.1|2187.2|2184.4|2172.7|2169.9|3351
1585673700000|2020-03-31 16:55:00|2183.1|2180.3|2179.6|2176.8|2189.2|2186.4|2178.3|2175.5|3108
1585674000000|2020-03-31 17:00:00|2179.1|2176.3|2190|2187.2|2192.6|2189.8|2175.2|2172.4|3163
1585674300000|2020-03-31 17:05:00|2190.6|2187.8|2198.5|2195.7|2200.3|2197.5|2187|2184.2|4839
1585674600000|2020-03-31 17:10:00|2198.3|2195.5|2193.9|2191.1|2200.3|2197.5|2191.9|2189.1|2312
1585674900000|2020-03-31 17:15:00|2193.7|2190.9|2186.1|2183.3|2193.7|2190.9|2185.3|2182.5|2108
1585675200000|2020-03-31 17:20:00|2186.3|2183.5|2179.2|2176.4|2190.5|2187.7|2166.6|2163.8|5314
1585675500000|2020-03-31 17:25:00|2179.4|2176.6|2175.6|2172.8|2182.4|2179.6|2173.8|2171|2577
1585675800000|2020-03-31 17:30:00|2175.8|2173|2197.3|2194.5|2203.1|2200.3|2174.8|2172|6140
1585676100000|2020-03-31 17:35:00|2197.5|2194.7|2219.5|2216.7|2222|2219.2|2194.7|2191.9|4033
1585676400000|2020-03-31 17:40:00|2219.8|2217|2214.2|2211.4|2222.1|2219.3|2206.1|2203.3|3539
1585676700000|2020-03-31 17:45:00|2214.4|2211.6|2221|2218.2|2225.4|2222.6|2210.6|2207.8|7718
1585677000000|2020-03-31 17:50:00|2220.7|2217.9|2208.6|2205.8|2220.7|2217.9|2199.4|2196.6|4080
1585677300000|2020-03-31 17:55:00|2207.4|2204.6|2205.3|2202.5|2212.3|2209.5|2203.5|2200.7|2656
1585677600000|2020-03-31 18:00:00|2205.5|2202.7|2206.7|2203.9|2214.7|2211.9|2195.9|2193.1|5016
1585677900000|2020-03-31 18:05:00|2206.9|2204.1|2232|2229.2|2238.2|2235.4|2205.7|2202.9|5467
1585678200000|2020-03-31 18:10:00|2231.4|2228.6|2230|2227.2|2239.2|2236.4|2217.8|2215|5726
1585678500000|2020-03-31 18:15:00|2230.3|2227.5|2236.9|2234.1|2252.9|2250.1|2228.2|2225.4|6049
1585678800000|2020-03-31 18:20:00|2237.1|2234.3|2225.3|2222.5|2249.7|2246.9|2224.3|2221.5|6359
1585679100000|2020-03-31 18:25:00|2225.5|2222.7|2211.9|2209.1|2230.1|2227.3|2192.5|2189.7|24034
1585679400000|2020-03-31 18:30:00|2212.1|2209.3|2208|2205.2|2216.3|2213.5|2201.8|2199|5784
1585679700000|2020-03-31 18:35:00|2209|2206.2|2203.6|2200.8|2209|2206.2|2201.4|2198.6|1872
1585680000000|2020-03-31 18:40:00|2203.4|2200.6|2203.5|2200.7|2205.9|2203.1|2197.1|2194.3|1389
1585680300000|2020-03-31 18:45:00|2203.7|2200.9|2207.5|2204.7|2207.7|2204.9|2197.7|2194.9|1254
1585680600000|2020-03-31 18:50:00|2207.7|2204.9|2209.2|2206.4|2216|2213.2|2205.5|2202.7|1810
1585680900000|2020-03-31 18:55:00|2209.6|2206.8|2209.8|2207|2216.4|2213.6|2205.3|2202.5|1526
1585681200000|2020-03-31 19:00:00|2209.5|2206.7|2205.5|2202.7|2210|2207.2|2203.4|2200.6|829
1585681500000|2020-03-31 19:05:00|2205.2|2202.4|2208.3|2205.5|2209.1|2206.3|2197.7|2194.9|1460
1585681800000|2020-03-31 19:10:00|2208.1|2205.3|2205.7|2202.9|2208.3|2205.5|2203.7|2200.9|659
1585682100000|2020-03-31 19:15:00|2205.1|2202.3|2201.6|2198.8|2206.1|2203.3|2198.4|2195.6|718
1585682400000|2020-03-31 19:20:00|2201.8|2199|2196|2193.2|2202.4|2199.6|2195.9|2193.1|876
1585682700000|2020-03-31 19:25:00|2195.4|2192.6|2199.3|2196.5|2203.8|2201|2194.8|2192|1080
1585683000000|2020-03-31 19:30:00|2199.5|2196.7|2198.9|2196.1|2203.9|2201.1|2195.5|2189.8|685
1585683300000|2020-03-31 19:35:00|2198.7|2195.9|2203.3|2200.5|2205.3|2202.5|2196.9|2194.1|657
1585683600000|2020-03-31 19:40:00|2203.5|2200.7|2198.8|2196|2203.5|2200.7|2197.2|2194.4|285
1585683900000|2020-03-31 19:45:00|2199|2196.2|2196.4|2193.6|2200|2197.2|2194.4|2191.6|553
1585684200000|2020-03-31 19:50:00|2197|2194.2|2190.3|2187.5|2200.4|2197.6|2190.3|2187.5|1047
1585684500000|2020-03-31 19:55:00|2189.7|2186.9|2190.1|2187.3|2194.3|2191.5|2186.5|2183.7|1521
1585684800000|2020-03-31 20:00:00|2189.5|2186.7|2192.8|2190|2193.8|2191|2186.3|2183.5|617
1585685100000|2020-03-31 20:05:00|2193.8|2191|2192.2|2189.4|2197|2194.2|2191.4|2188.6|345
1585685400000|2020-03-31 20:10:00|2192.4|2189.6|2189.9|2187.1|2192.9|2190.1|2187.3|2184.5|671
1585685700000|2020-03-31 20:15:00|2190.1|2187.3|2197.1|2194.3|2199.6|2195.9|2188.5|2185.7|522
1585686000000|2020-03-31 20:20:00|2197.3|2194.5|2192.1|2189.3|2197.3|2194.5|2189.3|2186.5|402
1585686300000|2020-03-31 20:25:00|2191.8|2189|2190.4|2187.6|2194.4|2191.6|2182.8|2180|615
1585686600000|2020-03-31 20:30:00|2189.8|2187|2181.8|2179|2192.6|2189.8|2176|2173.2|1729
1585686900000|2020-03-31 20:35:00|2181.5|2178.7|2172.6|2169.8|2181.8|2179|2165.9|2163.1|1495
1585687200000|2020-03-31 20:40:00|2172.1|2169.3|2171.7|2168.9|2177.7|2174.9|2171.3|2168.5|917
1585687500000|2020-03-31 20:45:00|2171.9|2169.1|2174|2171.2|2182.4|2179.6|2170.5|2167.7|969
1585687800000|2020-03-31 20:50:00|2173|2170.2|2183.6|2180.8|2185|2182.2|2168.2|2165.4|1058
1585688100000|2020-03-31 20:55:00|2183.3|2180.5|2179|2169|2183.3|2180.5|2173.4|2167.4|656
1585692000000|2020-03-31 22:00:00|2172.3|2169.5|2194.2|2191.4|2194.2|2191.4|2171.3|2168.5|1235
1585692300000|2020-03-31 22:05:00|2193.9|2191.1|2188.9|2186.1|2196.7|2193.9|2186.9|2184.1|696
1585692600000|2020-03-31 22:10:00|2189.9|2187.1|2196.6|2193.8|2197.2|2194.4|2183.2|2179.8|379
1585692900000|2020-03-31 22:15:00|2196.4|2193.6|2199.8|2197|2201.2|2198.4|2193.6|2190.8|519
1585693200000|2020-03-31 22:20:00|2199|2196.2|2196.1|2193.3|2199|2196.2|2190.7|2187.9|289
1585693500000|2020-03-31 22:25:00|2196.4|2193.6|2197.7|2194.9|2199.9|2197.1|2193.7|2190.9|202
1585693800000|2020-03-31 22:30:00|2197.5|2194.7|2188.8|2186|2198.3|2195.5|2184.3|2181.5|426
1585694100000|2020-03-31 22:35:00|2189.1|2186.3|2197.4|2194.6|2199.2|2196.4|2183.1|2180.3|867
1585694400000|2020-03-31 22:40:00|2196.9|2194.1|2185.2|2182.4|2197.8|2195|2185.2|2182.4|483
1585694700000|2020-03-31 22:45:00|2184.2|2181.4|2178.6|2175.8|2187.4|2184.6|2176.2|2173.4|961
1585695000000|2020-03-31 22:50:00|2179.2|2176.4|2189.7|2186.9|2190.5|2187.7|2173.8|2171|881
1585695300000|2020-03-31 22:55:00|2189.9|2187.1|2188.8|2186|2191.4|2188.6|2187|2184.2|350
1585695600000|2020-03-31 23:00:00|2189.1|2186.3|2193|2190.2|2197.4|2194.6|2188.3|2185.5|395
1585695900000|2020-03-31 23:05:00|2193.8|2191|2191.8|2189|2193.8|2191|2191.4|2188.6|283
1585696200000|2020-03-31 23:10:00|2191.6|2188.8|2187.9|2185.1|2191.6|2188.8|2186.8|2184|217
1585696500000|2020-03-31 23:15:00|2188.5|2185.7|2190.7|2187.9|2192.9|2190.1|2187.7|2184.9|169
1585696800000|2020-03-31 23:20:00|2190.5|2187.7|2191.8|2189|2192.8|2190|2189.3|2186.5|147
1585697100000|2020-03-31 23:25:00|2191.6|2188.8|2181.7|2178.9|2191.6|2188.8|2176.8|2174|669
1585697400000|2020-03-31 23:30:00|2182.1|2179.3|2185.3|2182.5|2187.5|2184.7|2179.4|2176.6|228
1585697700000|2020-03-31 23:35:00|2185.6|2182.8|2189.5|2186.7|2191.3|2188.5|2183.1|2180.3|219
1585698000000|2020-03-31 23:40:00|2190|2187.2|2191.8|2189|2191.8|2189|2189.5|2186.7|114
1585698300000|2020-03-31 23:45:00|2192.3|2189.5|2189|2186.2|2193.8|2191|2189|2186.2|350
1585698600000|2020-03-31 23:50:00|2190|2187.2|2192.4|2189.6|2194.4|2191.6|2189.8|2187|293
1585698900000|2020-03-31 23:55:00|2192|2189.2|2197.1|2194.3|2197.1|2194.3|2191.4|2188.6|531
1585699200000|2020-04-01 00:00:00|2196.9|2194.1|2213.3|2210.5|2213.3|2210.5|2194.7|2191.9|2015
1585699500000|2020-04-01 00:05:00|2213.1|2210.3|2211.7|2208.9|2214.5|2211.7|2206.1|2203.3|1443
1585699800000|2020-04-01 00:10:00|2212.2|2209.4|2213.1|2210.3|2214.6|2211.8|2206.6|2203.8|1215
1585700100000|2020-04-01 00:15:00|2212.8|2210|2221.8|2219|2222.8|2220|2211.4|2208.6|1480
1585700400000|2020-04-01 00:20:00|2221.2|2218.4|2225.2|2222.4|2225.8|2223|2219.8|2217|1446
1585700700000|2020-04-01 00:25:00|2225.4|2222.6|2230|2227.2|2231|2228.2|2223.5|2220.7|1245
1585701000000|2020-04-01 00:30:00|2229.4|2226.6|2235.5|2232.7|2240|2237.2|2229.4|2226.6|1809
1585701300000|2020-04-01 00:35:00|2235.2|2232.4|2238.5|2235.7|2238.5|2235.7|2232.1|2229.3|1004
1585701600000|2020-04-01 00:40:00|2238|2235.2|2239.7|2236.9|2240.7|2237.9|2235.3|2232.5|1076
1585701900000|2020-04-01 00:45:00|2239.9|2237.1|2239.6|2236.8|2241|2238.2|2233.8|2231|1041
1585702200000|2020-04-01 00:50:00|2240.2|2237.4|2229.2|2226.4|2240.6|2237.8|2229.2|2226.4|791
1585702500000|2020-04-01 00:55:00|2229.4|2226.6|2235.1|2232.3|2235.1|2232.3|2229.2|2226.4|852
1585702800000|2020-04-01 01:00:00|2235.3|2232.5|2222.9|2220.1|2238.1|2235.3|2215.9|2213.1|1988
1585703100000|2020-04-01 01:05:00|2223.9|2221.1|2225|2222.2|2230.5|2227.7|2221.7|2218.9|800
1585703400000|2020-04-01 01:10:00|2224.4|2221.6|2226|2223.2|2227|2224.2|2222|2219.2|533
1585703700000|2020-04-01 01:15:00|2225|2222.2|2221.7|2218.9|2225|2222.2|2219|2216.2|1255
1585704000000|2020-04-01 01:20:00|2222.2|2219.4|2227.7|2224.9|2233.7|2230.9|2221.4|2218.6|1510
1585704300000|2020-04-01 01:25:00|2228|2225.2|2227.9|2225.1|2233.4|2230.6|2226.2|2223.4|915
1585704600000|2020-04-01 01:30:00|2228.1|2225.3|2225.4|2222.6|2230.1|2227.3|2219.7|2216.9|680
1585704900000|2020-04-01 01:35:00|2226.1|2223.3|2219.6|2216.8|2227.6|2224.8|2219.6|2216.8|682
1585705200000|2020-04-01 01:40:00|2219.2|2216.4|2222.2|2219.4|2223.2|2220.4|2218.4|2215.6|391
1585705500000|2020-04-01 01:45:00|2222.4|2219.6|2224.3|2221.5|2225.2|2222.4|2221.7|2218.9|642
1585705800000|2020-04-01 01:50:00|2224.9|2222.1|2222.5|2219.7|2226.5|2223.7|2221.1|2218.3|606
1585706100000|2020-04-01 01:55:00|2221.9|2219.1|2223|2220.2|2223.7|2220.9|2221.5|2218.7|403
1585706400000|2020-04-01 02:00:00|2222.4|2219.6|2218.2|2215.4|2223|2220.2|2216.4|2213.6|851
1585706700000|2020-04-01 02:05:00|2218|2215.2|2218.6|2215.8|2220.4|2217.6|2214.1|2211.3|816
1585707000000|2020-04-01 02:10:00|2218.8|2216|2210.3|2207.5|2218.8|2216|2209.2|2206.4|1091
1585707300000|2020-04-01 02:15:00|2210.5|2207.7|2208.5|2205.7|2213.6|2210.8|2205.3|2202.5|1187
1585707600000|2020-04-01 02:20:00|2208.3|2205.5|2207.3|2204.5|2210.5|2207.7|2205.7|2202.9|604
1585707900000|2020-04-01 02:25:00|2207.5|2204.7|2207.1|2204.3|2209.3|2206.5|2205.4|2202.6|502
1585708200000|2020-04-01 02:30:00|2206.8|2204|2208.7|2205.9|2210.1|2207.3|2205.8|2203|534
1585708500000|2020-04-01 02:35:00|2209.2|2206.4|2209.7|2206.9|2210.5|2207.7|2206.7|2203.9|509
1585708800000|2020-04-01 02:40:00|2209.5|2206.7|2211.6|2208.8|2211.6|2208.8|2208.3|2205.5|415
1585709100000|2020-04-01 02:45:00|2211.8|2209|2214|2211.2|2217.4|2214.6|2211.8|2209|801
1585709400000|2020-04-01 02:50:00|2214.3|2211.5|2214.9|2212.1|2217|2214.2|2213|2210.2|409
1585709700000|2020-04-01 02:55:00|2215.4|2212.6|2217.7|2214.9|2218.5|2215.7|2215.4|2212.6|286
1585710000000|2020-04-01 03:00:00|2217.5|2214.7|2218.9|2216.1|2219.1|2216.3|2211.3|2208.5|682
1585710300000|2020-04-01 03:05:00|2218.8|2216|2218.1|2215.3|2221.1|2218.3|2218.1|2215.3|389
1585710600000|2020-04-01 03:10:00|2218.7|2215.9|2215.8|2213|2219.1|2216.3|2215.8|2213|344
1585710900000|2020-04-01 03:15:00|2216.4|2213.6|2213|2210.2|2217.6|2214.8|2211.8|2209|423
1585711200000|2020-04-01 03:20:00|2212.8|2210|2211.3|2208.5|2213|2210.2|2209.2|2206.4|461
1585711500000|2020-04-01 03:25:00|2212.1|2209.3|2214.3|2211.5|2217.1|2214.3|2212.1|2209.3|338
1585711800000|2020-04-01 03:30:00|2214|2211.2|2224.3|2221.5|2224.3|2221.5|2213.7|2210.9|618
1585712100000|2020-04-01 03:35:00|2225.1|2222.3|2223.8|2221|2227.9|2225.1|2223.8|2221|519
1585712400000|2020-04-01 03:40:00|2223.6|2220.8|2221.8|2219|2223.8|2221|2220|2217.2|371
1585712700000|2020-04-01 03:45:00|2222|2219.2|2222.9|2220.1|2223.9|2221.1|2220.3|2217.5|248
1585713000000|2020-04-01 03:50:00|2223.1|2220.3|2219.3|2216.5|2223.9|2221.1|2218.3|2215.5|311
1585713300000|2020-04-01 03:55:00|2219.1|2216.3|2217.4|2214.6|2219.9|2216.7|2214.6|2209.9|548
1585713600000|2020-04-01 04:00:00|2217.6|2214.8|2216.8|2214|2220.8|2218|2215.8|2213|467
1585713900000|2020-04-01 04:05:00|2216.6|2213.8|2210.9|2208.1|2216.8|2214|2209.8|2207|549
1585714200000|2020-04-01 04:10:00|2211.6|2208.8|2212.9|2210.1|2214.7|2211.9|2210.9|2208.1|245
1585714500000|2020-04-01 04:15:00|2213.5|2210.7|2214|2211.2|2215|2212.2|2212.9|2210.1|171
1585714800000|2020-04-01 04:20:00|2214.2|2211.4|2208.2|2205.4|2214.2|2211.4|2208.2|2205.4|502
1585715100000|2020-04-01 04:25:00|2207.8|2205|2209.9|2207.1|2210.9|2208.1|2205.4|2202.6|653
1585715400000|2020-04-01 04:30:00|2210.1|2207.3|2212.3|2209.5|2212.3|2209.5|2205.9|2203.1|477
1585715700000|2020-04-01 04:35:00|2212.5|2209.7|2212|2209.2|2215.7|2212.7|2211.5|2208.7|369
1585716000000|2020-04-01 04:40:00|2212.3|2209.5|2213|2210.2|2213.6|2210.8|2209.6|2206.8|228
1585716300000|2020-04-01 04:45:00|2212.8|2210|2213.8|2211|2214|2211.2|2212|2209.2|205
1585716600000|2020-04-01 04:50:00|2213|2210.2|2209.9|2207.1|2213.6|2210.8|2207.1|2204.3|419
1585716900000|2020-04-01 04:55:00|2208.9|2206.1|2212.7|2209.9|2213.1|2210.3|2208.9|2206.1|191
1585717200000|2020-04-01 05:00:00|2213.1|2210.3|2213.8|2211|2217.1|2214.3|2212.1|2209.3|306
1585717500000|2020-04-01 05:05:00|2214.5|2211.7|2215.8|2213|2217|2214.2|2213.8|2211|379
1585717800000|2020-04-01 05:10:00|2216|2213.2|2213.3|2210.5|2217.2|2214.4|2213.3|2210.5|301
1585718100000|2020-04-01 05:15:00|2212.3|2209.5|2216.3|2213.5|2216.3|2213.5|2212.3|2209.5|240
1585718400000|2020-04-01 05:20:00|2216.1|2213.3|2213.3|2210.5|2216.3|2213.5|2212.3|2209.5|296
1585718700000|2020-04-01 05:25:00|2212.5|2209.7|2210.4|2207.6|2213.4|2210.6|2209.4|2206.6|486
1585719000000|2020-04-01 05:30:00|2211.6|2208.8|2210|2207.2|2211.6|2208.8|2208.2|2205.4|472
1585719300000|2020-04-01 05:35:00|2209.4|2206.6|2197.7|2194.9|2209.4|2206.6|2195.4|2192.6|1787
1585719600000|2020-04-01 05:40:00|2198.2|2195.4|2191.1|2188.3|2198.7|2195.9|2189.9|2187.1|1734
1585719900000|2020-04-01 05:45:00|2190.5|2187.7|2185.7|2182.9|2194.1|2191.3|2185.7|2182.9|1356
1585720200000|2020-04-01 05:50:00|2185.5|2182.7|2186.6|2183.8|2186.9|2184.1|2181.5|2178.7|1179
1585720500000|2020-04-01 05:55:00|2187.1|2184.3|2184.6|2181.8|2189.2|2186.4|2184.1|2181.3|934
1585720800000|2020-04-01 06:00:00|2184.1|2181.3|2177|2174.2|2184.6|2181.8|2177|2174.2|1395
1585721100000|2020-04-01 06:05:00|2177.6|2174.8|2162.9|2160.1|2177.6|2174.8|2162.6|2159.8|2622
1585721400000|2020-04-01 06:10:00|2162.6|2159.8|2176.3|2173.5|2176.3|2173.5|2162.6|2159.8|1771
1585721700000|2020-04-01 06:15:00|2176.5|2173.7|2167.9|2165.1|2176.5|2173.7|2167.5|2164.7|1133
1585722000000|2020-04-01 06:20:00|2168.2|2165.4|2174.3|2171.5|2176.7|2173.9|2167.9|2165.1|1432
1585722300000|2020-04-01 06:25:00|2174.1|2171.3|2181.2|2178.4|2183.3|2180.5|2174.1|2171.3|1255
1585722600000|2020-04-01 06:30:00|2181.9|2179.1|2176.6|2173.8|2183.2|2180.4|2175.6|2172.8|691
1585722900000|2020-04-01 06:35:00|2176|2173.2|2177.4|2174.6|2180.6|2177.8|2175.6|2172.8|513
1585723200000|2020-04-01 06:40:00|2177.7|2174.9|2177.3|2174.5|2177.9|2175.1|2171.6|2168.8|979
1585723500000|2020-04-01 06:45:00|2177.1|2174.3|2180.5|2177.7|2183.5|2180.7|2176.1|2173.3|1293
1585723800000|2020-04-01 06:50:00|2180.3|2177.5|2179.1|2176.3|2180.7|2177.9|2176.3|2173.5|798
1585724100000|2020-04-01 06:55:00|2178.8|2176|2181.8|2179|2181.8|2179|2176.1|2173.3|694
1585724400000|2020-04-01 07:00:00|2182|2179.2|2219.2|2216.4|2222.5|2219.7|2181|2178.2|4854
1585724700000|2020-04-01 07:05:00|2219.7|2216.9|2210.7|2207.9|2230.1|2227.3|2207.6|2204.8|4275
1585725000000|2020-04-01 07:10:00|2211.2|2208.4|2203|2200.2|2213|2210.2|2192.6|2189.8|2282
1585725300000|2020-04-01 07:15:00|2202|2199.2|2205.1|2202.3|2208.1|2205.3|2197.5|2194.7|1129
1585725600000|2020-04-01 07:20:00|2204.9|2202.1|2200.5|2197.7|2207.3|2204.5|2200.5|2197.7|849
1585725900000|2020-04-01 07:25:00|2199.3|2196.5|2194.8|2192|2199.3|2196.5|2185.8|2183|1572
1585726200000|2020-04-01 07:30:00|2194.4|2191.6|2191.2|2188.4|2197.6|2194.8|2188.2|2185.4|1467
1585726500000|2020-04-01 07:35:00|2191.4|2188.6|2189.4|2186.6|2196.2|2193.4|2187.6|2184.8|1203
1585726800000|2020-04-01 07:40:00|2189.2|2186.4|2196.9|2194.1|2203.4|2200.6|2189.2|2186.4|1310
1585727100000|2020-04-01 07:45:00|2196.3|2193.5|2184.1|2181.3|2196.6|2193.8|2181.9|2179.1|1294
1585727400000|2020-04-01 07:50:00|2184.3|2181.5|2190.4|2187.6|2194.8|2192|2184.1|2181.3|823
1585727700000|2020-04-01 07:55:00|2190.6|2187.8|2198.2|2195.4|2201|2198.2|2190.4|2187.6|1265
1585728000000|2020-04-01 08:00:00|2199|2196.2|2184.6|2181.8|2199|2196.2|2184.6|2181.8|1389
1585728300000|2020-04-01 08:05:00|2184.3|2181.5|2185.1|2182.3|2188.3|2185.5|2183.1|2180.3|1358
1585728600000|2020-04-01 08:10:00|2184.9|2182.1|2181.7|2178.9|2195.9|2193.1|2174.5|2171.7|2354
1585728900000|2020-04-01 08:15:00|2181.5|2178.7|2171.4|2168.6|2182.9|2180.1|2168.4|2165.6|2099
1585729200000|2020-04-01 08:20:00|2171.6|2168.8|2171.4|2168.6|2174.2|2171.4|2165.6|2162.8|1752
1585729500000|2020-04-01 08:25:00|2172.4|2169.6|2170.4|2167.6|2172.4|2169.6|2164.4|2161.6|2289
1585729800000|2020-04-01 08:30:00|2169.9|2167.1|2176.5|2173.7|2187.6|2184.8|2163.3|2160.5|6338
1585730100000|2020-04-01 08:35:00|2177.3|2174.5|2177.9|2175.1|2181.5|2178.7|2171.1|2168.3|2065
1585730400000|2020-04-01 08:40:00|2177.6|2174.8|2178.2|2175.4|2181.4|2178.6|2171.9|2169.1|1354
1585730700000|2020-04-01 08:45:00|2177.6|2174.8|2181.4|2178.6|2181.9|2179.1|2174.2|2171.4|716
1585731000000|2020-04-01 08:50:00|2180.9|2178.1|2184.3|2181.5|2186.7|2183.9|2178.4|2175.6|1012
1585731300000|2020-04-01 08:55:00|2184|2181.2|2180.7|2177.9|2194.5|2191.7|2178.9|2176.1|1552
1585731600000|2020-04-01 09:00:00|2181.3|2178.5|2171.8|2169|2184.4|2181.6|2169.8|2167|1931
1585731900000|2020-04-01 09:05:00|2171.6|2168.8|2181.6|2178.8|2184.6|2181.8|2170.6|2167.8|1259
1585732200000|2020-04-01 09:10:00|2181.8|2179|2179.9|2177.1|2185|2182.2|2177.8|2175|711
1585732500000|2020-04-01 09:15:00|2180.1|2177.3|2179.9|2177.1|2182.1|2179.3|2176.9|2174.1|673
1585732800000|2020-04-01 09:20:00|2180.1|2177.3|2179.7|2176.9|2180.7|2177.9|2170.7|2167.9|982
1585733100000|2020-04-01 09:25:00|2179.9|2177.1|2181.6|2178.8|2181.8|2179|2176.7|2173.9|501
1585733400000|2020-04-01 09:30:00|2181.8|2179|2186.6|2183.8|2187.4|2184.6|2181.6|2178.8|831
1585733700000|2020-04-01 09:35:00|2186.8|2184|2181.9|2179.1|2187.4|2184.6|2180.8|2178|665
1585734000000|2020-04-01 09:40:00|2181.3|2178.5|2183.1|2180.3|2185.3|2182.5|2181.1|2178.3|392
1585734300000|2020-04-01 09:45:00|2183.3|2180.5|2192.1|2189.3|2193.1|2190.3|2182.8|2180|1264
1585734600000|2020-04-01 09:50:00|2192.4|2189.6|2191.4|2188.6|2195.1|2192.3|2185.4|2182.6|898
1585734900000|2020-04-01 09:55:00|2191.2|2188.4|2192.4|2189.6|2193.4|2190.6|2184.6|2181.8|819
1585735200000|2020-04-01 10:00:00|2192.7|2189.9|2188.1|2185.3|2200.2|2197.4|2183.5|2180.7|1621
1585735500000|2020-04-01 10:05:00|2188.3|2185.5|2184.3|2181.5|2191.1|2188.3|2184.3|2181.5|719
1585735800000|2020-04-01 10:10:00|2184.5|2181.7|2184.3|2181.5|2188.3|2185.5|2180.5|2177.7|699
1585736100000|2020-04-01 10:15:00|2184.1|2181.3|2206.4|2203.6|2208.4|2205.6|2183.1|2180.3|2445
1585736400000|2020-04-01 10:20:00|2205.6|2202.8|2204.9|2202.1|2206.5|2203.7|2200.8|2198|1624
1585736700000|2020-04-01 10:25:00|2204.3|2201.5|2216.3|2213.5|2221.3|2218.5|2203.3|2200.5|2016
1585737000000|2020-04-01 10:30:00|2216.5|2213.7|2220.6|2217.8|2222.8|2220|2212.1|2209.3|2177
1585737300000|2020-04-01 10:35:00|2221.6|2218.8|2219.4|2216.6|2223.6|2220.8|2210.6|2207.8|2607
1585737600000|2020-04-01 10:40:00|2218.8|2216|2220|2217.2|2227.2|2224.4|2214.2|2211.4|1818
1585737900000|2020-04-01 10:45:00|2219.4|2216.6|2222.8|2220|2225|2222.2|2218|2215.2|1528
1585738200000|2020-04-01 10:50:00|2222.6|2219.8|2217.3|2214.5|2228|2225.2|2217.3|2214.5|4139
1585738500000|2020-04-01 10:55:00|2216.3|2213.5|2225.9|2223.1|2226.1|2223.3|2213.1|2210.3|1558
1585738800000|2020-04-01 11:00:00|2226.7|2223.9|2216.4|2213.6|2231.3|2228.5|2215.4|2212.6|1759
1585739100000|2020-04-01 11:05:00|2216.7|2213.9|2217.3|2214.5|2221.7|2218.9|2216.1|2213.3|1677
1585739400000|2020-04-01 11:10:00|2217.1|2214.3|2216.8|2214|2219.1|2216.3|2214.2|2211.4|1488
1585739700000|2020-04-01 11:15:00|2216.5|2213.7|2217|2214.2|2219.4|2216.6|2216|2213.2|909
1585740000000|2020-04-01 11:20:00|2216.8|2214|2219.6|2216.8|2222.2|2219.4|2216.6|2213.8|981
1585740300000|2020-04-01 11:25:00|2220.6|2217.8|2221.1|2218.3|2222|2219.2|2216.3|2213.5|864
1585740600000|2020-04-01 11:30:00|2220.3|2217.5|2227.5|2224.7|2232.1|2229.3|2218.3|2215.5|1776
1585740900000|2020-04-01 11:35:00|2227.3|2224.5|2238.2|2235.4|2239.8|2237|2226.4|2223.6|2371
1585741200000|2020-04-01 11:40:00|2238|2235.2|2216.5|2213.7|2238|2235.2|2215.5|2212.7|2576
1585741500000|2020-04-01 11:45:00|2217.3|2214.5|2210.4|2207.6|2218.7|2215.9|2204|2201.2|3177
1585741800000|2020-04-01 11:50:00|2210.2|2207.4|2218.2|2215.4|2220.2|2217.4|2209.2|2206.4|1499
1585742100000|2020-04-01 11:55:00|2219.2|2216.4|2216.1|2213.3|2222.8|2220|2214.1|2211.3|1648
1585742400000|2020-04-01 12:00:00|2216.5|2213.7|2209.8|2207|2217.3|2214.5|2207.8|2205|2526
1585742700000|2020-04-01 12:05:00|2210|2207.2|2198.8|2196|2210.2|2207.4|2194.2|2191.4|3488
1585743000000|2020-04-01 12:10:00|2199|2196.2|2195.5|2192.7|2202|2199.2|2194.5|2191.7|1188
1585743300000|2020-04-01 12:15:00|2195.7|2192.9|2201|2198.2|2202|2199.2|2194.7|2191.9|2261
1585743600000|2020-04-01 12:20:00|2200.8|2198|2186.8|2184|2202|2199.2|2177.2|2174.4|4141
1585743900000|2020-04-01 12:25:00|2187|2184.2|2180.2|2177.4|2189|2186.2|2175.6|2172.8|2900
1585744200000|2020-04-01 12:30:00|2180|2177.2|2191.2|2188.4|2194|2191.2|2176|2173.2|3297
1585744500000|2020-04-01 12:35:00|2190.6|2187.8|2188|2185.2|2191.8|2189|2184|2181.2|1782
1585744800000|2020-04-01 12:40:00|2188.2|2185.4|2190.6|2187.8|2193.6|2190.8|2182.8|2180|2226
1585745100000|2020-04-01 12:45:00|2190.9|2188.1|2186.3|2183.5|2193.7|2190.9|2186.2|2183.4|1859
1585745400000|2020-04-01 12:50:00|2187.3|2184.5|2196.1|2193.3|2197.1|2194.3|2187.3|2184.5|1478
1585745700000|2020-04-01 12:55:00|2195.5|2192.7|2190.7|2187.9|2196.2|2193.4|2188.5|2183.2|2224
1585746000000|2020-04-01 13:00:00|2190.5|2187.7|2198.9|2196.1|2203.5|2200.7|2188.7|2185.9|4485
1585746300000|2020-04-01 13:05:00|2198.3|2195.5|2207.6|2204.8|2218.5|2215.7|2198.1|2195.3|5014
1585746600000|2020-04-01 13:10:00|2207.8|2205|2214.6|2211.8|2214.6|2211.8|2201.6|2198.8|2943
1585746900000|2020-04-01 13:15:00|2214.8|2212|2205.8|2203|2215.3|2212.5|2200.8|2198|3052
1585747200000|2020-04-01 13:20:00|2205.1|2202.3|2201.4|2198.6|2210.6|2207.8|2201.4|2198.6|2431
1585747500000|2020-04-01 13:25:00|2201.6|2198.8|2208.6|2205.8|2209|2206.2|2200.7|2197.9|3295
1585747800000|2020-04-01 13:30:00|2207.8|2205|2197.1|2194.3|2207.8|2205|2188.3|2185.5|4620
1585748100000|2020-04-01 13:35:00|2196.5|2193.7|2193.8|2191|2199.4|2196.6|2190.1|2187.3|4569
1585748400000|2020-04-01 13:40:00|2194.4|2191.6|2197.4|2194.6|2202.6|2199.8|2192.4|2189.6|2148
1585748700000|2020-04-01 13:45:00|2197.7|2194.9|2199.3|2196.5|2200.7|2197.9|2192.3|2189.5|2369
1585749000000|2020-04-01 13:50:00|2198.8|2196|2204.2|2201.4|2207.5|2204.7|2196.3|2193.5|2706
1585749300000|2020-04-01 13:55:00|2204|2201.2|2195|2192.2|2204|2201.2|2193.7|2190.9|2825
1585749600000|2020-04-01 14:00:00|2194.8|2192|2187.8|2185|2197.6|2194.8|2186.4|2183.6|3565
1585749900000|2020-04-01 14:05:00|2188|2185.2|2200.7|2197.9|2205.7|2202.9|2185|2182.2|4381
1585750200000|2020-04-01 14:10:00|2200.9|2198.1|2196.1|2193.3|2202.9|2200.1|2192.7|2189.9|4182
1585750500000|2020-04-01 14:15:00|2195.9|2193.1|2192.4|2189.6|2197.7|2194.9|2190.2|2187.4|2879
1585750800000|2020-04-01 14:20:00|2192.2|2189.4|2193.6|2190.8|2196.6|2193.8|2190.4|2187.6|2791
1585751100000|2020-04-01 14:25:00|2194.6|2191.8|2196.7|2193.9|2196.8|2194|2193|2190.2|3098
1585751400000|2020-04-01 14:30:00|2196.9|2194.1|2188.7|2185.9|2197.1|2194.3|2174.4|2171.6|13594
1585751700000|2020-04-01 14:35:00|2188.5|2185.7|2172.9|2170.1|2190.5|2187.7|2169|2166.2|8423
1585752000000|2020-04-01 14:40:00|2171.9|2169.1|2159|2156.2|2173.5|2170.7|2152.7|2149.9|12584
1585752300000|2020-04-01 14:45:00|2159.5|2156.7|2185.8|2183|2186|2183.2|2159.5|2156.7|10647
1585752600000|2020-04-01 14:50:00|2186.6|2183.8|2196.8|2194|2207.7|2204.9|2180.3|2177.5|9262
1585752900000|2020-04-01 14:55:00|2196.2|2193.4|2197.4|2194.6|2202.8|2200|2189.3|2186.5|5202
1585753200000|2020-04-01 15:00:00|2198.2|2195.4|2221|2218.2|2224.3|2221.5|2195.2|2192.4|8543
1585753500000|2020-04-01 15:05:00|2221.2|2218.4|2214.8|2212|2225.4|2222.6|2211|2208.2|5925
1585753800000|2020-04-01 15:10:00|2213.8|2211|2210.4|2207.6|2223.2|2220.4|2208.6|2205.8|6580
1585754100000|2020-04-01 15:15:00|2210.9|2208.1|2206.6|2203.8|2212.4|2209.6|2197.4|2194.6|5809
1585754400000|2020-04-01 15:20:00|2206.4|2203.6|2190.2|2187.4|2209.6|2206.8|2188.2|2185.4|14834
1585754700000|2020-04-01 15:25:00|2190.4|2187.6|2183.2|2180.4|2197.3|2194.5|2178.2|2175.4|7844
1585755000000|2020-04-01 15:30:00|2182.6|2179.8|2199.3|2196.5|2206.9|2204.1|2178.4|2175.6|18072
1585755300000|2020-04-01 15:35:00|2199.8|2197|2192.4|2189.6|2206.6|2203.8|2192.4|2189.6|8842
1585755600000|2020-04-01 15:40:00|2192.7|2189.9|2210.9|2208.1|2211.3|2208.5|2192.7|2189.9|6641
1585755900000|2020-04-01 15:45:00|2211.3|2208.5|2205.5|2202.7|2214.6|2211.8|2204.7|2201.9|4971
1585756200000|2020-04-01 15:50:00|2205.7|2202.9|2201.7|2198.9|2206.4|2203.6|2197.7|2194.9|5599
1585756500000|2020-04-01 15:55:00|2201.9|2199.1|2197.2|2194.4|2205.6|2202.8|2195|2192.2|4790
1585756800000|2020-04-01 16:00:00|2196.9|2194.1|2188.5|2185.7|2198.7|2195.9|2188.3|2185.5|2886
1585757100000|2020-04-01 16:05:00|2188.3|2185.5|2183.8|2181|2190.8|2188|2177.2|2174.4|3880
1585757400000|2020-04-01 16:10:00|2183.5|2180.7|2198.1|2195.3|2199.1|2196.3|2183|2180.2|3091
1585757700000|2020-04-01 16:15:00|2197.5|2194.7|2181.7|2178.9|2198.3|2195.5|2181.1|2178.3|4379
1585758000000|2020-04-01 16:20:00|2181.4|2178.6|2185.4|2182.6|2186.4|2183.6|2177|2174.2|3469
1585758300000|2020-04-01 16:25:00|2185.6|2182.8|2183.6|2180.8|2187.9|2185.1|2181.4|2178.6|2334
1585758600000|2020-04-01 16:30:00|2183.4|2180.6|2182.4|2179.6|2184.8|2182|2175.4|2172.6|2265
1585758900000|2020-04-01 16:35:00|2181.8|2179|2175.7|2172.9|2181.8|2179|2172.7|2169.9|2831
1585759200000|2020-04-01 16:40:00|2175.5|2172.7|2179.5|2176.7|2181.5|2178.7|2174.6|2171.8|3706
1585759500000|2020-04-01 16:45:00|2178.9|2176.1|2170.5|2167.7|2179.9|2177.1|2169.5|2166.7|5379
1585759800000|2020-04-01 16:50:00|2170.7|2167.9|2164.6|2161.8|2175|2172.2|2163.6|2160.8|3479
1585760100000|2020-04-01 16:55:00|2164.9|2162.1|2183.3|2180.5|2188.1|2185.3|2163|2160.2|8038
1585760400000|2020-04-01 17:00:00|2183|2180.2|2188.2|2185.4|2189.8|2187|2178.8|2176|2765
1585760700000|2020-04-01 17:05:00|2187.9|2185.1|2180.3|2177.5|2191.4|2188.6|2175.8|2173|3733
1585761000000|2020-04-01 17:10:00|2179.8|2177|2171.3|2168.5|2181.3|2178.5|2167.9|2165.1|3652
1585761300000|2020-04-01 17:15:00|2171.1|2168.3|2181.1|2178.3|2182.9|2180.1|2167.9|2165.1|2003
1585761600000|2020-04-01 17:20:00|2180.9|2178.1|2178.4|2175.6|2182.9|2180.1|2176.1|2173.3|1956
1585761900000|2020-04-01 17:25:00|2178.6|2175.8|2177|2174.2|2179.4|2176.6|2172.8|2170|1737
1585762200000|2020-04-01 17:30:00|2177.2|2174.4|2177.9|2175.1|2178.4|2175.6|2173.9|2171.1|2043
1585762500000|2020-04-01 17:35:00|2178.5|2175.7|2177.5|2174.7|2178.9|2176.1|2176.7|2173.9|1508
1585762800000|2020-04-01 17:40:00|2178.1|2175.3|2186|2183.2|2191.7|2188.9|2176.1|2173.3|5959
1585763100000|2020-04-01 17:45:00|2185.4|2182.6|2182.8|2180|2187.5|2184.7|2179.4|2176.6|3620
1585763400000|2020-04-01 17:50:00|2182.6|2179.8|2199.3|2196.5|2199.3|2196.5|2182.1|2179.3|5673
1585763700000|2020-04-01 17:55:00|2200.2|2197.4|2205.6|2202.8|2206.3|2203.5|2196.4|2193.6|4552
1585764000000|2020-04-01 18:00:00|2206.1|2203.3|2213.9|2211.1|2213.9|2211.1|2201.5|2198.7|4463
1585764300000|2020-04-01 18:05:00|2214.2|2211.4|2211|2208.2|2217.1|2214.3|2200.8|2198|7563
1585764600000|2020-04-01 18:10:00|2211.2|2208.4|2223|2220.2|2231.2|2228.4|2206|2203.2|9222
1585764900000|2020-04-01 18:15:00|2223.6|2220.8|2238.5|2235.7|2240.9|2238.1|2219.1|2216.3|9492
1585765200000|2020-04-01 18:20:00|2237.9|2235.1|2233.6|2230.8|2253.2|2250.4|2233.3|2230.5|8025
1585765500000|2020-04-01 18:25:00|2233.1|2230.3|2180.7|2177.9|2237.2|2234.4|2171.3|2168.5|24886
1585765800000|2020-04-01 18:30:00|2181|2178.2|2194.3|2191.5|2197.5|2194.7|2179.3|2175.6|6573
1585766100000|2020-04-01 18:35:00|2194|2191.2|2203.5|2200.7|2206.5|2203.7|2191.6|2188.8|2435
1585766400000|2020-04-01 18:40:00|2203.8|2201|2200.8|2198|2204.3|2201.5|2193.1|2190.3|2064
1585766700000|2020-04-01 18:45:00|2201|2198.2|2195.8|2193|2202|2199.2|2194|2191.2|1065
1585767000000|2020-04-01 18:50:00|2195.2|2192.4|2188.4|2185.6|2197.8|2195|2180.8|2178|2540
1585767300000|2020-04-01 18:55:00|2187.9|2185.1|2200.8|2198|2202|2199.2|2187.4|2184.6|2965
1585767600000|2020-04-01 19:00:00|2200.2|2197.4|2216.5|2213.7|2221|2218.2|2200|2197.2|4772
1585767900000|2020-04-01 19:05:00|2215.7|2212.9|2208|2205.2|2218.8|2216|2208|2205.2|1436
1585768200000|2020-04-01 19:10:00|2208.8|2206|2218.1|2215.3|2220.3|2217.5|2206.4|2203.6|2861
1585768500000|2020-04-01 19:15:00|2217.9|2215.1|2219.6|2216.8|2226|2223.2|2216.8|2214|2948
1585768800000|2020-04-01 19:20:00|2218.9|2216.1|2208.1|2205.3|2219.6|2216.8|2203.7|2200.9|4281
1585769100000|2020-04-01 19:25:00|2208.6|2205.8|2209.4|2206.6|2213.1|2210.3|2205.9|2203.1|1864
1585769400000|2020-04-01 19:30:00|2209.7|2206.9|2212.3|2209.5|2216.8|2214|2209.7|2206.9|1348
1585769700000|2020-04-01 19:35:00|2212|2209.2|2203.3|2200.5|2212.6|2209.8|2202.5|2197.1|1253
1585770000000|2020-04-01 19:40:00|2204.1|2201.3|2205.4|2202.6|2207.7|2204.9|2204.1|2201.3|1223
1585770300000|2020-04-01 19:45:00|2206.6|2203.8|2220.5|2217.7|2220.5|2217.7|2203.9|2201.1|1727
1585770600000|2020-04-01 19:50:00|2219.9|2217.1|2229|2226.2|2229.2|2226.4|2217.2|2214.4|1527
1585770900000|2020-04-01 19:55:00|2228.7|2225.9|2239.1|2236.3|2239.1|2236.3|2224.8|2222|3023
1585771200000|2020-04-01 20:00:00|2238.9|2236.1|2224.9|2222.1|2239.9|2237.1|2219|2216.2|1959
1585771500000|2020-04-01 20:05:00|2225.5|2222.7|2236.8|2234|2241.9|2239.1|2223.3|2220.5|1691
1585771800000|2020-04-01 20:10:00|2236.2|2233.4|2239.6|2236.8|2240.9|2238.1|2234.5|2231.7|943
1585772100000|2020-04-01 20:15:00|2239.4|2236.6|2238.1|2235.3|2243.9|2241.1|2237.6|2234.8|948
1585772400000|2020-04-01 20:20:00|2237.6|2234.8|2239.2|2236.4|2241.6|2238.8|2237.6|2234.8|661
1585772700000|2020-04-01 20:25:00|2240.2|2237.4|2252.6|2249.8|2257.3|2254.5|2239.4|2236.6|1365
1585773000000|2020-04-01 20:30:00|2252.9|2250.1|2255.3|2252.5|2259.3|2256.5|2250.8|2248|1211
1585773300000|2020-04-01 20:35:00|2254.3|2251.5|2263.4|2260.6|2272.6|2269.1|2254.3|2251.5|1753
1585773600000|2020-04-01 20:40:00|2263.1|2260.3|2281.5|2278.7|2284.3|2281.5|2262.4|2259.6|2309
1585773900000|2020-04-01 20:45:00|2282.5|2279.7|2265.1|2262.3|2285.6|2282.8|2265.1|2262.3|1589
1585774200000|2020-04-01 20:50:00|2265.7|2262.9|2253.9|2251.1|2266.3|2263.5|2250.8|2248|1192
1585774500000|2020-04-01 20:55:00|2253.6|2250.8|2253|2250.2|2254.7|2251.9|2246.5|2243.7|868
1585778400000|2020-04-01 22:00:00|2256.7|2253.9|2259.9|2257.1|2276|2273.2|2255.1|2252.3|1351
1585778700000|2020-04-01 22:05:00|2259.4|2256.6|2260|2257.2|2265.9|2263.1|2254.8|2251|556
1585779000000|2020-04-01 22:10:00|2260.2|2257.4|2243.9|2241.1|2260.2|2257.4|2237.1|2232.3|939
1585779300000|2020-04-01 22:15:00|2243.3|2240.5|2253.3|2250.5|2256.9|2254.1|2243.1|2240.3|423
1585779600000|2020-04-01 22:20:00|2252.4|2249.6|2254.8|2252|2257.7|2254.9|2245.8|2243|397
1585779900000|2020-04-01 22:25:00|2254.5|2251.7|2250.7|2247.9|2256.3|2253.5|2248.6|2245.8|393
1585780200000|2020-04-01 22:30:00|2250.4|2247.6|2257.3|2254.5|2258.3|2255.5|2246.7|2243.9|458
1585780500000|2020-04-01 22:35:00|2257.7|2254.9|2272.2|2269.4|2282.1|2279.3|2257.7|2254.9|1527
1585780800000|2020-04-01 22:40:00|2271.9|2269.1|2268|2265.2|2277.1|2274.3|2267.2|2264.4|693
1585781100000|2020-04-01 22:45:00|2268.2|2265.4|2277.2|2274.4|2277.2|2274.4|2267.2|2264.4|385
1585781400000|2020-04-01 22:50:00|2277.5|2274.7|2272.1|2269.3|2279.2|2276.4|2272|2269.2|639
1585781700000|2020-04-01 22:55:00|2271.8|2269|2262.1|2259.3|2274.1|2271.3|2255.9|2253.1|767
1585782000000|2020-04-01 23:00:00|2262.9|2260.1|2261.3|2258.5|2267.3|2264.5|2259.1|2256.3|500
1585782300000|2020-04-01 23:05:00|2260.8|2258|2256.2|2253.4|2261.1|2258.3|2249.6|2246.8|679
1585782600000|2020-04-01 23:10:00|2256.7|2253.9|2256.2|2253.4|2259.2|2256.4|2255.2|2252.4|183
1585782900000|2020-04-01 23:15:00|2256.7|2253.9|2256.2|2253.4|2257.2|2254.4|2252.4|2249.6|239
1585783200000|2020-04-01 23:20:00|2256.4|2253.6|2257.3|2254.5|2260.4|2257.6|2254.5|2251.7|262
1585783500000|2020-04-01 23:25:00|2257.5|2254.7|2261.3|2258.5|2262.3|2259.5|2257.5|2254.7|190
1585783800000|2020-04-01 23:30:00|2261.8|2259|2259.3|2256.5|2266.5|2263.7|2258.5|2255.7|293
1585784100000|2020-04-01 23:35:00|2259.6|2256.8|2258.4|2255.6|2260.3|2257.5|2256.6|2253.8|338
1585784400000|2020-04-01 23:40:00|2259.6|2256.8|2258.4|2255.6|2259.6|2256.8|2256.6|2253.8|187
1585784700000|2020-04-01 23:45:00|2257.6|2254.8|2252.6|2249.8|2258.4|2255.6|2252.2|2249.4|435
1585785000000|2020-04-01 23:50:00|2252.9|2250.1|2256.7|2253.9|2257.7|2254.9|2252.9|2250.1|263
1585785300000|2020-04-01 23:55:00|2255.5|2252.7|2262.6|2259.8|2264.4|2261.6|2255|2252.2|382
1585785600000|2020-04-02 00:00:00|2263.3|2260.5|2262.6|2259.8|2264.6|2261.8|2255.3|2252.5|1630
1585785900000|2020-04-02 00:05:00|2262.4|2259.6|2253.6|2250.8|2262.7|2259.9|2252.6|2249.8|1031
1585786200000|2020-04-02 00:10:00|2254.1|2251.3|2248.6|2245.8|2254.8|2252|2245.6|2242.8|1192
1585786500000|2020-04-02 00:15:00|2247.6|2244.8|2246.6|2243.8|2254.6|2251.8|2245.4|2242.6|835
1585786800000|2020-04-02 00:20:00|2245.6|2242.8|2238|2235.2|2245.9|2243.1|2235.5|2232.7|1423
1585787100000|2020-04-02 00:25:00|2237.8|2235|2225.9|2223.1|2238|2235.2|2224.2|2221.4|1702
1585787400000|2020-04-02 00:30:00|2225.3|2222.5|2223.9|2221.1|2225.3|2222.5|2216.1|2213.3|1350
1585787700000|2020-04-02 00:35:00|2224.7|2221.9|2223|2220.2|2230.5|2227.7|2221.2|2218.4|973
1585788000000|2020-04-02 00:40:00|2223.2|2220.4|2228|2225.2|2228.8|2226|2223|2220.2|405
1585788300000|2020-04-02 00:45:00|2228.5|2225.7|2238.6|2235.8|2238.6|2235.8|2228.5|2225.7|727
1585788600000|2020-04-02 00:50:00|2239.4|2236.6|2244.3|2241.5|2244.6|2241.8|2236.6|2233.8|647
1585788900000|2020-04-02 00:55:00|2244.6|2241.8|2238.6|2235.8|2244.8|2242|2236.6|2233.8|595
1585789200000|2020-04-02 01:00:00|2239.2|2236.4|2239.8|2237|2241.7|2238.9|2232.4|2229.6|882
1585789500000|2020-04-02 01:05:00|2240.2|2237.4|2241.7|2238.9|2250|2247.2|2238.7|2235.9|1194
1585789800000|2020-04-02 01:10:00|2242.7|2239.9|2243.8|2241|2244.7|2241.9|2240.5|2237.7|369
1585790100000|2020-04-02 01:15:00|2243.2|2240.4|2247.9|2245.1|2248.8|2246|2242.8|2240|756
1585790400000|2020-04-02 01:20:00|2248.1|2245.3|2247.2|2244.4|2249.9|2247.1|2245.9|2243.1|406
1585790700000|2020-04-02 01:25:00|2246.9|2244.1|2242.8|2240|2246.9|2244.1|2240.6|2237.8|713
1585791000000|2020-04-02 01:30:00|2243|2240.2|2245|2242.2|2245.4|2242.6|2242.2|2239.4|342
1585791300000|2020-04-02 01:35:00|2246|2243.2|2246.8|2244|2249.6|2246.8|2245.6|2242.8|765
1585791600000|2020-04-02 01:40:00|2246.6|2243.8|2245.1|2242.3|2247.6|2244.8|2243.3|2240.5|507
1585791900000|2020-04-02 01:45:00|2246.1|2243.3|2246.5|2243.7|2246.5|2243.7|2242.3|2239.5|448
1585792200000|2020-04-02 01:50:00|2246.6|2243.8|2256.9|2254.1|2258.9|2256.1|2246.3|2243.5|1042
1585792500000|2020-04-02 01:55:00|2257.5|2254.7|2253.3|2250.5|2259.6|2256.8|2253.3|2250.5|572
1585792800000|2020-04-02 02:00:00|2253.5|2250.7|2264.1|2261.3|2264.1|2261.3|2253.5|2250.7|678
1585793100000|2020-04-02 02:05:00|2264.3|2261.5|2269.4|2266.6|2274.6|2271.8|2264.3|2261.5|1852
1585793400000|2020-04-02 02:10:00|2269.6|2266.8|2266.4|2263.6|2271.4|2268.6|2264.8|2262|855
1585793700000|2020-04-02 02:15:00|2267|2264.2|2261.2|2258.4|2267.6|2264.8|2260.2|2257.4|887
1585794000000|2020-04-02 02:20:00|2260.4|2257.6|2262|2259.2|2263|2260.2|2257.4|2254.6|729
1585794300000|2020-04-02 02:25:00|2262.2|2259.4|2266.5|2263.7|2266.5|2263.7|2258.9|2256.1|924
1585794600000|2020-04-02 02:30:00|2267.1|2264.3|2260|2257.2|2268.3|2265.5|2259.5|2256.7|638
1585794900000|2020-04-02 02:35:00|2259.4|2256.6|2253.9|2251.1|2260|2257.2|2248.9|2246.1|1240
1585795200000|2020-04-02 02:40:00|2254.1|2251.3|2252.9|2250.1|2254.6|2251.8|2252.1|2249.3|532
1585795500000|2020-04-02 02:45:00|2253.1|2250.3|2247.7|2244.9|2253.6|2250.8|2244.5|2241.7|614
1585795800000|2020-04-02 02:50:00|2247.5|2244.7|2250.8|2248|2251|2248.2|2242.2|2239.4|810
1585796100000|2020-04-02 02:55:00|2250.2|2247.4|2252.7|2249.9|2253.6|2250.8|2248|2245.2|504
1585796400000|2020-04-02 03:00:00|2252.9|2250.1|2263.2|2260.4|2263.2|2260.4|2251.9|2249.1|704
1585796700000|2020-04-02 03:05:00|2262.4|2259.6|2264.2|2261.4|2265.9|2263.1|2259.6|2256.8|544
1585797000000|2020-04-02 03:10:00|2264|2261.2|2265.1|2262.3|2272.5|2269.7|2264|2261.2|1006
1585797300000|2020-04-02 03:15:00|2265.7|2262.9|2268.9|2266.1|2270.7|2267.9|2263.7|2260.9|471
1585797600000|2020-04-02 03:20:00|2268.7|2265.9|2264.3|2261.5|2268.9|2266.1|2264.3|2261.5|282
1585797900000|2020-04-02 03:25:00|2264|2261.2|2261.1|2258.3|2265.1|2262.3|2258.1|2255.3|629
1585798200000|2020-04-02 03:30:00|2261.3|2258.5|2268.2|2265.4|2269.1|2266.3|2261.3|2258.5|645
1585798500000|2020-04-02 03:35:00|2267.9|2265.1|2264.9|2262.1|2267.9|2265.1|2258.7|2255.9|923
1585798800000|2020-04-02 03:40:00|2265.4|2262.6|2268|2265.2|2269.5|2266.7|2265|2262.2|371
1585799100000|2020-04-02 03:45:00|2267.8|2265|2268.8|2266|2270.6|2267.8|2266.8|2264|339
1585799400000|2020-04-02 03:50:00|2268.3|2265.5|2266.5|2263.7|2268.3|2265.5|2262.5|2259.7|584
1585799700000|2020-04-02 03:55:00|2266.7|2263.9|2264|2261.2|2267.7|2264.9|2263|2260.2|280
1585800000000|2020-04-02 04:00:00|2263.8|2261|2264.5|2261.7|2264.5|2261.7|2262|2259.2|451
1585800300000|2020-04-02 04:05:00|2263.9|2261.1|2264.7|2261.9|2267|2264.2|2263.5|2260.7|277
1585800600000|2020-04-02 04:10:00|2265.5|2262.7|2263.5|2260.7|2266.5|2263.7|2262.5|2259.7|232
1585800900000|2020-04-02 04:15:00|2263.8|2261|2267.8|2265|2267.8|2265|2263.8|2261|283
1585801200000|2020-04-02 04:20:00|2268.3|2265.5|2271.4|2268.6|2271.6|2268.8|2267.8|2265|399
1585801500000|2020-04-02 04:25:00|2271.2|2268.4|2270.1|2267.3|2271.4|2268.6|2268.6|2265.8|307
1585801800000|2020-04-02 04:30:00|2269.8|2267|2270.1|2267.3|2271.3|2268.5|2269.1|2266.3|123
1585802100000|2020-04-02 04:35:00|2270.9|2268.1|2272.1|2269.3|2273.9|2271.1|2270.1|2267.3|286
1585802400000|2020-04-02 04:40:00|2271.9|2269.1|2272.2|2269.4|2273.7|2270.9|2271.2|2268.4|217
1585802700000|2020-04-02 04:45:00|2273.2|2270.4|2277.2|2274.4|2278.2|2275.4|2272.2|2269.4|512
1585803000000|2020-04-02 04:50:00|2276.9|2274.1|2280.8|2278|2281|2278.2|2275|2272.2|534
1585803300000|2020-04-02 04:55:00|2280|2277.2|2284.3|2281.5|2290.8|2288|2279.8|2277|1679
1585803600000|2020-04-02 05:00:00|2285.3|2282.5|2280.9|2278.1|2285.3|2282.5|2278.9|2276.1|640
1585803900000|2020-04-02 05:05:00|2280.3|2277.5|2280.9|2278.1|2281.3|2278.5|2278.1|2275.3|445
1585804200000|2020-04-02 05:10:00|2280.1|2277.3|2279.6|2276.8|2281.8|2279|2278.4|2275.6|693
1585804500000|2020-04-02 05:15:00|2279.4|2276.6|2283.6|2280.8|2283.6|2280.8|2279.4|2276.6|781
1585804800000|2020-04-02 05:20:00|2283.4|2280.6|2296.7|2293.9|2299.9|2297.1|2281.4|2278.6|2030
1585805100000|2020-04-02 05:25:00|2297.5|2294.7|2294.8|2292|2298.6|2295.8|2289.5|2285.3|2116
1585805400000|2020-04-02 05:30:00|2295.1|2292.3|2307.9|2305.1|2313.1|2310.3|2295.1|2292.3|2497
1585805700000|2020-04-02 05:35:00|2308.6|2305.8|2317.3|2314.5|2327.3|2324.5|2305.9|2303.1|3107
1585806000000|2020-04-02 05:40:00|2316.6|2313.8|2320.4|2317.6|2326.4|2323.6|2315.1|2312.3|1858
1585806300000|2020-04-02 05:45:00|2319.8|2317|2315.6|2312.8|2319.8|2317|2313.1|2310.3|1895
1585806600000|2020-04-02 05:50:00|2315.9|2313.1|2315.3|2312.5|2320.9|2318.1|2311.3|2308.5|1474
1585806900000|2020-04-02 05:55:00|2315.1|2312.3|2338.8|2336|2345.9|2343.1|2312.3|2309.5|2969
1585807200000|2020-04-02 06:00:00|2338.3|2335.5|2353.8|2351|2362.4|2359.6|2332.1|2328.6|4584
1585807500000|2020-04-02 06:05:00|2354.4|2351.6|2370.7|2367.9|2394.7|2391.9|2354.4|2351.6|6921
1585807800000|2020-04-02 06:10:00|2371.2|2368.4|2383.9|2381.1|2385.1|2382.3|2365.2|2362.4|3705
1585808100000|2020-04-02 06:15:00|2383.4|2380.6|2390.4|2387.6|2399.1|2396.1|2380.6|2377.8|5640
1585808400000|2020-04-02 06:20:00|2389.9|2387.1|2357.3|2354.5|2391.4|2388.6|2357.3|2354.5|4575
1585808700000|2020-04-02 06:25:00|2356.8|2354|2369.7|2366.9|2373.7|2370.9|2356.8|2354|2066
1585809000000|2020-04-02 06:30:00|2369.4|2366.6|2372.1|2369.3|2373.1|2370.3|2365.2|2362.2|1898
1585809300000|2020-04-02 06:35:00|2372.5|2369.7|2367.4|2364.6|2372.5|2369.7|2361.9|2359.1|1672
1585809600000|2020-04-02 06:40:00|2367.1|2364.3|2376.4|2373.6|2377.6|2374.8|2365.1|2362.3|1484
1585809900000|2020-04-02 06:45:00|2376.6|2373.8|2388.7|2385.9|2390.4|2387.6|2376.4|2373.6|2682
1585810200000|2020-04-02 06:50:00|2388.2|2385.4|2384.2|2381.4|2397.4|2394.6|2382.7|2379.9|2890
1585810500000|2020-04-02 06:55:00|2383.9|2381.1|2387|2384.2|2392.3|2389.5|2380.7|2377.9|3230
1585810800000|2020-04-02 07:00:00|2388.2|2385.4|2363|2360.2|2388.7|2385.9|2362.8|2360|4033
1585811100000|2020-04-02 07:05:00|2363.3|2360.5|2356.9|2354.1|2371.1|2368.3|2348.8|2346|4539
1585811400000|2020-04-02 07:10:00|2357.1|2354.3|2365.7|2362.9|2372.9|2370.1|2355.3|2352.5|2193
1585811700000|2020-04-02 07:15:00|2365.5|2362.7|2372.6|2369.8|2376.5|2373.7|2364.1|2361.3|1711
1585812000000|2020-04-02 07:20:00|2372.3|2369.5|2367.5|2364.7|2373.5|2370.7|2365.3|2362.5|1516
1585812300000|2020-04-02 07:25:00|2367.8|2365|2368|2365.2|2372.5|2369.7|2361.9|2359.1|1518
1585812600000|2020-04-02 07:30:00|2368.6|2365.8|2366|2363.2|2371.9|2369.1|2361.5|2358.7|1508
1585812900000|2020-04-02 07:35:00|2366.2|2363.4|2362.3|2359.5|2366.5|2363.7|2358.2|2355.4|1663
1585813200000|2020-04-02 07:40:00|2362.9|2360.1|2366.7|2363.9|2373|2370.2|2361.9|2359.1|1514
1585813500000|2020-04-02 07:45:00|2366.9|2364.1|2362.2|2359.4|2366.9|2364.1|2359.9|2357.1|1282
1585813800000|2020-04-02 07:50:00|2362.4|2359.6|2358.9|2356.1|2363|2360.2|2356.9|2354.1|1541
1585814100000|2020-04-02 07:55:00|2359.2|2356.4|2365.2|2362.4|2365.2|2362.4|2358.4|2355.6|1815
1585814400000|2020-04-02 08:00:00|2364.5|2361.7|2368.3|2365.5|2368.5|2365.7|2363.3|2360.5|2028
1585814700000|2020-04-02 08:05:00|2368.5|2365.7|2360.7|2357.9|2369.1|2366.3|2360.7|2357.9|1520
1585815000000|2020-04-02 08:10:00|2360.4|2357.6|2359.6|2356.8|2361.2|2358.4|2358.1|2355.3|1513
1585815300000|2020-04-02 08:15:00|2359.1|2356.3|2359.6|2356.8|2362.6|2359.8|2358.6|2355.8|1036
1585815600000|2020-04-02 08:20:00|2359.8|2357|2345.4|2342.6|2361.9|2359.1|2344.4|2341.6|2522
1585815900000|2020-04-02 08:25:00|2345.7|2342.9|2335|2332.2|2345.7|2342.9|2333|2330.2|4139
1585816200000|2020-04-02 08:30:00|2334.8|2332|2338.1|2335.3|2348|2345.2|2332.7|2329.9|3378
1585816500000|2020-04-02 08:35:00|2338.3|2335.5|2324.3|2321.5|2340.3|2337.5|2324.1|2321.3|1977
1585816800000|2020-04-02 08:40:00|2323.5|2320.7|2330.9|2328.1|2336.2|2332.1|2320.6|2317.8|1723
1585817100000|2020-04-02 08:45:00|2330.7|2327.9|2343.4|2340.6|2343.6|2340.8|2330.4|2327.6|1714
1585817400000|2020-04-02 08:50:00|2343.6|2340.8|2356.4|2353.6|2361.2|2358.4|2343.6|2340.8|3211
1585817700000|2020-04-02 08:55:00|2356.6|2353.8|2354.5|2351.7|2363.4|2360.6|2353.3|2350.5|1581
1585818000000|2020-04-02 09:00:00|2355.1|2352.3|2355.7|2352.9|2357.2|2354.4|2348.3|2345.5|1256
1585818300000|2020-04-02 09:05:00|2355.5|2352.7|2368|2365.2|2368|2365.2|2350.7|2347.9|1232
1585818600000|2020-04-02 09:10:00|2367.7|2364.9|2367.9|2365.1|2374.7|2371.9|2366.4|2363.6|1670
1585818900000|2020-04-02 09:15:00|2367.7|2364.9|2369.3|2366.5|2371.2|2368.4|2365|2362.2|618
1585819200000|2020-04-02 09:20:00|2369.5|2366.7|2381.6|2378.8|2385.8|2383|2366.3|2363.5|2346
1585819500000|2020-04-02 09:25:00|2380.6|2377.8|2377.1|2374.3|2381.6|2378.8|2373.2|2370.4|1275
1585819800000|2020-04-02 09:30:00|2377.3|2374.5|2378.6|2375.8|2384.9|2382.1|2375.1|2372.3|1447
1585820100000|2020-04-02 09:35:00|2378.3|2375.5|2367.6|2364.8|2379.6|2376.8|2366.3|2363.5|1700
1585820400000|2020-04-02 09:40:00|2367|2364.2|2366.2|2363.4|2368.9|2366.1|2360.2|2357.4|1108
1585820700000|2020-04-02 09:45:00|2365.9|2363.1|2370.1|2367.3|2371.6|2368.8|2362|2359.2|1398
1585821000000|2020-04-02 09:50:00|2369.1|2366.3|2368.3|2365.5|2370.1|2367.3|2364.5|2361.7|640
1585821300000|2020-04-02 09:55:00|2368.5|2365.7|2365.1|2362.3|2373.1|2370.3|2364.6|2361.8|784
1585821600000|2020-04-02 10:00:00|2365.3|2362.5|2362.1|2359.3|2365.3|2362.5|2359.1|2356.3|1473
1585821900000|2020-04-02 10:05:00|2362.9|2360.1|2369.8|2367|2369.8|2367|2362.1|2359.3|1176
1585822200000|2020-04-02 10:10:00|2370|2367.2|2381.2|2378.4|2382.2|2379.4|2370|2367.2|1972
1585822500000|2020-04-02 10:15:00|2382|2379.2|2384.8|2382|2386.7|2383.9|2380|2377.2|1326
1585822800000|2020-04-02 10:20:00|2385.3|2382.5|2376.7|2373.9|2387.2|2384.4|2369.2|2366.4|2014
1585823100000|2020-04-02 10:25:00|2377.2|2374.4|2378|2375.2|2380|2377.2|2367|2364.2|1384
1585823400000|2020-04-02 10:30:00|2377.8|2375|2381.6|2378.8|2384.9|2382.1|2374.6|2371.8|1005
1585823700000|2020-04-02 10:35:00|2382.2|2379.4|2387.8|2385|2388|2385.2|2380.6|2377.8|1180
1585824000000|2020-04-02 10:40:00|2388|2385.2|2382|2379.2|2388.2|2385.4|2382|2379.2|1020
1585824300000|2020-04-02 10:45:00|2381.7|2378.9|2387.2|2384.4|2387.4|2384.6|2381|2378.2|968
1585824600000|2020-04-02 10:50:00|2386.6|2383.8|2383.3|2380.5|2387.2|2384.4|2382.1|2379.3|736
1585824900000|2020-04-02 10:55:00|2383.1|2380.3|2387|2384.2|2387.5|2384.7|2383.1|2380.3|1298
1585825200000|2020-04-02 11:00:00|2387.2|2384.4|2379.4|2376.6|2387.5|2384.7|2375.9|2373.1|2069
1585825500000|2020-04-02 11:05:00|2379.1|2376.3|2371.4|2368.6|2380.8|2378|2371.2|2368.4|1435
1585825800000|2020-04-02 11:10:00|2371.2|2368.4|2366.8|2364|2371.4|2368.6|2364.2|2361.4|1556
1585826100000|2020-04-02 11:15:00|2366.2|2363.4|2365.2|2362.4|2373.2|2370.4|2364.5|2361.7|1321
1585826400000|2020-04-02 11:20:00|2366|2363.2|2364.3|2361.5|2370|2367.2|2362.7|2359.9|1063
1585826700000|2020-04-02 11:25:00|2364|2361.2|2378.1|2375.3|2379.1|2376.3|2363.5|2360.7|1499
1585827000000|2020-04-02 11:30:00|2377.1|2374.3|2375.3|2372.5|2379.5|2376.7|2373.8|2371|1120
1585827300000|2020-04-02 11:35:00|2374.8|2372|2376.1|2373.3|2376.8|2374|2366.6|2363.8|1289
1585827600000|2020-04-02 11:40:00|2376.4|2373.6|2381.9|2379.1|2385.9|2383.1|2374.1|2371.3|1920
1585827900000|2020-04-02 11:45:00|2381.7|2378.9|2381.9|2379.1|2387.7|2384.9|2381.1|2378.3|1140
1585828200000|2020-04-02 11:50:00|2381.7|2378.9|2385.9|2383.1|2387.1|2384.3|2381.7|2378.9|1264
1585828500000|2020-04-02 11:55:00|2386.2|2383.4|2384.8|2382|2387.2|2384.4|2381.7|2378.9|889
1585828800000|2020-04-02 12:00:00|2385.6|2382.8|2388.3|2385.5|2393.1|2390.3|2379.7|2376.9|3373
1585829100000|2020-04-02 12:05:00|2388.5|2385.7|2387.8|2385|2392.5|2389.7|2386|2383.2|1924
1585829400000|2020-04-02 12:10:00|2388|2385.2|2390.2|2387.4|2391.5|2388.7|2385.5|2382.7|1446
1585829700000|2020-04-02 12:15:00|2390.9|2388.1|2390.7|2387.9|2392.4|2389.6|2385.4|2382.6|1605
1585830000000|2020-04-02 12:20:00|2390.5|2387.7|2399.1|2396.3|2403.3|2400.5|2389.7|2386.9|4421
1585830300000|2020-04-02 12:25:00|2398.9|2396.1|2391.3|2388.5|2401.5|2398.7|2390.6|2387.8|1755
1585830600000|2020-04-02 12:30:00|2391.6|2388.8|2377.5|2374.7|2395.5|2392.7|2377|2374.2|3365
1585830900000|2020-04-02 12:35:00|2377.3|2374.5|2373.3|2370.5|2379.1|2376.3|2370.3|2367.5|2852
1585831200000|2020-04-02 12:40:00|2373.6|2370.8|2371.7|2368.9|2374.9|2372.1|2361.7|2358.9|3484
1585831500000|2020-04-02 12:45:00|2371.9|2369.1|2381.9|2379.1|2389.8|2387|2368.2|2365.4|3893
1585831800000|2020-04-02 12:50:00|2381.5|2378.7|2365.4|2362.6|2385.5|2382.7|2364.2|2361.4|4400
1585832100000|2020-04-02 12:55:00|2365.2|2362.4|2365.2|2362.4|2373|2370.2|2359.5|2356.7|5321
1585832400000|2020-04-02 13:00:00|2365|2362.2|2363.8|2361|2368.6|2365.8|2358.2|2355.4|4348
1585832700000|2020-04-02 13:05:00|2363.2|2360.4|2358.3|2355.5|2368.8|2366|2358|2355.2|2396
1585833000000|2020-04-02 13:10:00|2358|2355.2|2341|2338.2|2361.5|2358.7|2339|2336.2|9441
1585833300000|2020-04-02 13:15:00|2340.8|2338|2340.1|2337.3|2348|2345.2|2333.3|2330.5|4880
1585833600000|2020-04-02 13:20:00|2339.9|2337.1|2347.1|2344.3|2349.6|2346.8|2335.8|2333|3953
1585833900000|2020-04-02 13:25:00|2346.9|2344.1|2357.4|2354.6|2358.6|2355.8|2343.9|2341.1|4495
1585834200000|2020-04-02 13:30:00|2357.6|2354.8|2359.6|2356.8|2367.8|2365|2355.6|2352.8|4917
1585834500000|2020-04-02 13:35:00|2359.8|2357|2347.9|2345.1|2367.6|2364.8|2338.4|2335.6|6259
1585834800000|2020-04-02 13:40:00|2348.9|2346.1|2329.4|2326.6|2348.9|2346.1|2322.9|2320.1|5461
1585835100000|2020-04-02 13:45:00|2328.8|2326|2322.4|2319.6|2339.4|2336.6|2318.6|2315.8|5241
1585835400000|2020-04-02 13:50:00|2322.2|2319.4|2331.8|2329|2334.4|2331.6|2321.4|2318.6|4523
1585835700000|2020-04-02 13:55:00|2332.6|2329.8|2335.2|2332.4|2340.8|2338|2331.6|2328.8|2919
1585836000000|2020-04-02 14:00:00|2335.7|2332.9|2345.8|2343|2348.7|2345.9|2322.3|2319.5|6089
1585836300000|2020-04-02 14:05:00|2346|2343.2|2356|2353.2|2361.7|2358.9|2333.1|2330.3|6362
1585836600000|2020-04-02 14:10:00|2356.2|2353.4|2357.6|2354.8|2365.5|2362.7|2353.2|2350.4|5162
1585836900000|2020-04-02 14:15:00|2357.8|2355|2351.4|2348.6|2360.6|2357.8|2345.5|2342.7|4054
1585837200000|2020-04-02 14:20:00|2351.6|2348.8|2356.5|2353.7|2358.5|2355.7|2344.1|2341.3|3870
1585837500000|2020-04-02 14:25:00|2356.3|2353.5|2395.1|2392.3|2395.4|2392.6|2350.1|2347.3|9176
1585837800000|2020-04-02 14:30:00|2395.3|2392.5|2552.6|2549.8|2564.1|2561.3|2393.5|2390.7|57372
1585838100000|2020-04-02 14:35:00|2552.3|2549.5|2746.9|2742.9|2866.5|2856.5|2548.3|2545.5|34921
1585838400000|2020-04-02 14:40:00|2747.3|2743.3|2736.1|2726.1|2791.2|2786.5|2647.8|2642.9|44153
1585838700000|2020-04-02 14:45:00|2733.5|2723.5|2654|2651.2|2744.7|2740.9|2632.4|2626.3|25505
1585839000000|2020-04-02 14:50:00|2652|2649.2|2602.3|2599.5|2655.1|2651.1|2553.5|2550.7|29018
1585839300000|2020-04-02 14:55:00|2601.3|2598.5|2685.8|2683|2700.4|2697.6|2601.3|2598.5|17835
1585839600000|2020-04-02 15:00:00|2686.6|2683.8|2634.5|2631.7|2710.7|2707.9|2634|2630.2|19427
1585839900000|2020-04-02 15:05:00|2634|2631.2|2619.9|2617.1|2658.9|2652.7|2579.7|2576.9|15897
1585840200000|2020-04-02 15:10:00|2619.7|2616.9|2645.2|2642.4|2646.3|2643.5|2589.3|2586.5|15943
1585840500000|2020-04-02 15:15:00|2644.9|2642.1|2609.2|2606.4|2645.7|2642.9|2593|2590.2|13792
1585840800000|2020-04-02 15:20:00|2609.5|2606.7|2577|2574.2|2619|2615.6|2573.9|2571.1|12226
1585841100000|2020-04-02 15:25:00|2577.2|2574.4|2522.1|2519.3|2595.6|2592.8|2521.5|2518.7|15327
1585841400000|2020-04-02 15:30:00|2521.9|2519.1|2587.1|2584.3|2588.1|2585.3|2521.6|2518.8|12244
1585841700000|2020-04-02 15:35:00|2587.3|2584.5|2576.5|2573.7|2602.8|2600|2569.5|2566.7|12472
1585842000000|2020-04-02 15:40:00|2576.7|2573.9|2608.8|2606|2627.5|2624.7|2565.5|2562.7|11191
1585842300000|2020-04-02 15:45:00|2609.3|2606.5|2611.2|2608.4|2630|2627.2|2583.2|2580.4|9583
1585842600000|2020-04-02 15:50:00|2611.7|2608.9|2624.8|2622|2627.7|2624.9|2610.5|2607.7|6312
1585842900000|2020-04-02 15:55:00|2625|2622.2|2652.3|2649.5|2666.4|2663|2624.8|2622|10343
1585843200000|2020-04-02 16:00:00|2653.1|2650.3|2654.5|2651.7|2663.1|2660.3|2642.9|2640.1|7068
1585843500000|2020-04-02 16:05:00|2653.7|2650.9|2668.6|2665.8|2672.6|2669.8|2651.4|2648.6|6229
1585843800000|2020-04-02 16:10:00|2669.6|2666.8|2666.5|2663.7|2671.9|2668|2661.8|2659|4252
1585844100000|2020-04-02 16:15:00|2666.3|2663.5|2627.8|2625|2666.5|2663.7|2616.6|2613.8|10274
1585844400000|2020-04-02 16:20:00|2628.4|2625.6|2634.3|2631.5|2654.5|2651.7|2625.3|2622.5|6372
1585844700000|2020-04-02 16:25:00|2634.8|2632|2641.1|2638.3|2652.3|2649.5|2634|2631.2|3600
1585845000000|2020-04-02 16:30:00|2641.6|2638.8|2635.6|2632.8|2648.2|2645.4|2623.4|2620.6|5660
1585845300000|2020-04-02 16:35:00|2635.3|2632.5|2640.5|2637.7|2653.7|2650.9|2635.3|2632.5|4490
1585845600000|2020-04-02 16:40:00|2641.1|2638.3|2638.3|2635.5|2647.9|2645.1|2625.4|2622.6|3793
1585845900000|2020-04-02 16:45:00|2638.1|2635.3|2644.7|2641.9|2648.8|2646|2631.6|2628.8|5730
1585846200000|2020-04-02 16:50:00|2644.4|2641.6|2649.7|2646.9|2649.7|2646.9|2639.2|2636.4|2621
1585846500000|2020-04-02 16:55:00|2650.2|2647.4|2653.5|2650.7|2653.5|2650.7|2624.9|2622.1|5910
1585846800000|2020-04-02 17:00:00|2653.7|2650.9|2626.7|2623.9|2653.7|2650.9|2622.2|2619.4|4852
1585847100000|2020-04-02 17:05:00|2626.5|2623.7|2612.1|2609.3|2628.5|2625.7|2599.6|2596.8|8930
1585847400000|2020-04-02 17:10:00|2611.6|2608.8|2608.6|2605.8|2616.7|2613.9|2605.4|2602.6|4742
1585847700000|2020-04-02 17:15:00|2609.2|2606.4|2595.6|2592.8|2612.2|2609.4|2594.7|2591.9|5026
1585848000000|2020-04-02 17:20:00|2594.8|2592|2613.8|2611|2616.3|2613.5|2588.7|2585.9|5827
1585848300000|2020-04-02 17:25:00|2613.6|2610.8|2589.5|2586.7|2616.9|2614.1|2588.7|2585.9|4803
1585848600000|2020-04-02 17:30:00|2588.7|2585.9|2599.9|2597.1|2600.8|2598|2586.7|2583.9|2866
1585848900000|2020-04-02 17:35:00|2599.7|2596.9|2594.2|2591.4|2604.9|2602.1|2590.8|2588|4869
1585849200000|2020-04-02 17:40:00|2593.1|2590.3|2586|2583.2|2599.7|2596.9|2582.2|2579.4|5058
1585849500000|2020-04-02 17:45:00|2585.7|2582.9|2575.1|2572.3|2587.5|2584.7|2574.1|2571.3|2861
1585849800000|2020-04-02 17:50:00|2574.8|2572|2579.6|2576.8|2582.4|2579.6|2571.1|2568.3|4357
1585850100000|2020-04-02 17:55:00|2578.8|2576|2550|2547.2|2578.8|2576|2549.2|2546.4|8668
1585850400000|2020-04-02 18:00:00|2549.2|2546.4|2504.4|2501.6|2550|2547.2|2504.4|2501.6|12626
1585850700000|2020-04-02 18:05:00|2504.9|2502.1|2505.7|2502.9|2513.6|2510.8|2486.4|2483.6|10746
1585851000000|2020-04-02 18:10:00|2505.3|2502.5|2540.1|2537.3|2548.6|2545.8|2502.5|2499.7|9566
1585851300000|2020-04-02 18:15:00|2538.3|2535.5|2518.3|2515.5|2539.9|2537.1|2510.3|2507.5|7526
1585851600000|2020-04-02 18:20:00|2518.5|2515.7|2573.2|2570.4|2590.2|2586.6|2518.5|2515.7|15860
1585851900000|2020-04-02 18:25:00|2573.7|2570.9|2644.5|2641.7|2678.7|2675.9|2570|2567.2|43268
1585852200000|2020-04-02 18:30:00|2644.7|2641.9|2653.7|2650.9|2671.3|2668.5|2613.5|2610.7|13767
1585852500000|2020-04-02 18:35:00|2654.2|2651.4|2641.9|2639.1|2657.5|2654.7|2636.7|2633.9|3375
1585852800000|2020-04-02 18:40:00|2641.6|2638.8|2631.8|2629|2651.1|2648.3|2605.8|2603|6813
1585853100000|2020-04-02 18:45:00|2632.1|2629.3|2627.5|2624.7|2638.4|2635.6|2614.6|2611.8|2368
1585853400000|2020-04-02 18:50:00|2627.7|2624.9|2627.3|2624.5|2630.7|2627.9|2622.9|2620.1|1697
1585853700000|2020-04-02 18:55:00|2627|2624.2|2618.9|2616.1|2628|2625.2|2610.5|2607.7|2613
1585854000000|2020-04-02 19:00:00|2619.4|2616.6|2620|2617.2|2630.8|2628|2615.2|2612.4|3140
1585854300000|2020-04-02 19:05:00|2620.5|2617.7|2615.5|2612.7|2623.9|2621.1|2613.9|2611.1|1834
1585854600000|2020-04-02 19:10:00|2616|2613.2|2611.9|2609.1|2619.9|2617.1|2602.5|2599.7|2294
1585854900000|2020-04-02 19:15:00|2611.4|2608.6|2601.3|2598.5|2615.1|2612.3|2590.1|2587.3|2592
1585855200000|2020-04-02 19:20:00|2600.8|2598|2612.3|2609.5|2620.8|2618|2600.3|2597.5|1612
1585855500000|2020-04-02 19:25:00|2612.1|2609.3|2611.5|2608.7|2613.3|2610.5|2607.8|2605|963
1585855800000|2020-04-02 19:30:00|2612.3|2609.5|2609.8|2607|2613.5|2610.7|2605.3|2602.5|871
1585856100000|2020-04-02 19:35:00|2610.3|2607.5|2602.9|2600.1|2612.4|2609.6|2596.6|2593.4|2353
1585856400000|2020-04-02 19:40:00|2602.6|2599.8|2612.5|2609.7|2618|2615.2|2592.4|2589.6|2250
1585856700000|2020-04-02 19:45:00|2611.9|2609.1|2593|2590.2|2613.5|2610.7|2590.7|2587.9|2105
1585857000000|2020-04-02 19:50:00|2593.6|2590.8|2606.2|2603.4|2607.7|2604.9|2593.6|2590.8|1447
1585857300000|2020-04-02 19:55:00|2605.7|2602.9|2598.8|2596|2607|2604.2|2598.1|2595.3|1747
1585857600000|2020-04-02 20:00:00|2598.6|2595.8|2613.4|2610.6|2613.9|2611.1|2595.1|2592.3|1326
1585857900000|2020-04-02 20:05:00|2614|2611.2|2633.3|2630.5|2634.1|2631.3|2613.4|2610.6|1754
1585858200000|2020-04-02 20:10:00|2633.1|2630.3|2631|2628.2|2633.7|2630.9|2626.1|2623.3|493
1585858500000|2020-04-02 20:15:00|2631.3|2628.5|2625.1|2622.3|2632|2629.2|2624.9|2622.1|519
1585858800000|2020-04-02 20:20:00|2624.9|2622.1|2616.9|2614.1|2629.9|2627.1|2616.6|2613.8|1091
1585859100000|2020-04-02 20:25:00|2616.6|2613.8|2621.6|2618.8|2623.6|2620.8|2615.6|2612.8|432
1585859400000|2020-04-02 20:30:00|2621.1|2618.3|2614.2|2611.4|2627.8|2625|2610.3|2607.5|750
1585859700000|2020-04-02 20:35:00|2614|2611.2|2605.3|2602.5|2614.2|2611.4|2604.2|2601.4|713
1585860000000|2020-04-02 20:40:00|2605.9|2603.1|2603.7|2600.9|2605.9|2603.1|2596.5|2593.7|707
1585860300000|2020-04-02 20:45:00|2603.4|2600.6|2592.3|2589.5|2604.5|2601.7|2592.3|2589.5|637
1585860600000|2020-04-02 20:50:00|2592.9|2590.1|2599.9|2597.1|2600.7|2597.9|2591.1|2588.3|468
1585860900000|2020-04-02 20:55:00|2600.1|2597.3|2598.2|2595.4|2600.5|2597.6|2595.4|2590.5|406
1585864800000|2020-04-02 22:00:00|2605.9|2603.1|2615.1|2612.3|2617.6|2614.8|2599.2|2594.4|832
1585865100000|2020-04-02 22:05:00|2615.6|2612.8|2623.6|2620.8|2630.8|2628|2612.8|2610|791
1585865400000|2020-04-02 22:10:00|2624.1|2621.3|2624.4|2621.6|2634.1|2631.3|2621.1|2618.3|647
1585865700000|2020-04-02 22:15:00|2623.9|2621.1|2616.8|2614|2628.9|2626.1|2615.8|2613|335
1585866000000|2020-04-02 22:20:00|2617.1|2614.3|2613.6|2610.8|2625.2|2622.4|2612.1|2609.3|481
1585866300000|2020-04-02 22:25:00|2614.1|2611.3|2619.6|2616.8|2625.1|2622.3|2613.1|2610.3|281
1585866600000|2020-04-02 22:30:00|2619.1|2616.3|2615.9|2613.1|2622.9|2620.1|2615.9|2613.1|321
1585866900000|2020-04-02 22:35:00|2614.4|2611.6|2610.9|2608.1|2615.6|2612.8|2605.4|2602.6|837
1585867200000|2020-04-02 22:40:00|2609.6|2606.8|2572.4|2569.6|2616|2613.2|2571.6|2568.8|1454
1585867500000|2020-04-02 22:45:00|2572.6|2569.8|2608.3|2605.5|2614|2608.8|2569.2|2564.8|1135
1585867800000|2020-04-02 22:50:00|2608.6|2605.8|2604.4|2601.6|2612.6|2609.8|2600.4|2597.6|379
1585868100000|2020-04-02 22:55:00|2604.7|2601.9|2612.7|2609.9|2615|2612.2|2604.7|2601.9|289
1585868400000|2020-04-02 23:00:00|2613|2610.2|2617.7|2614.9|2625.8|2623|2613|2610.2|755
1585868700000|2020-04-02 23:05:00|2618|2615.2|2613.3|2610.5|2620.3|2617.5|2611.5|2608.7|259
1585869000000|2020-04-02 23:10:00|2614.1|2611.3|2617.4|2614.6|2617.6|2614.8|2603.8|2600.9|472
1585869300000|2020-04-02 23:15:00|2617.6|2614.8|2612.4|2609.6|2617.9|2615.1|2610.6|2607.8|215
1585869600000|2020-04-02 23:20:00|2612.9|2610.1|2602.1|2599.3|2616.6|2613.8|2600.8|2598|463
1585869900000|2020-04-02 23:25:00|2601.5|2598.7|2610.7|2607.9|2616|2613.2|2601.3|2598.5|324
1585870200000|2020-04-02 23:30:00|2610.3|2607.5|2604.4|2601.6|2612.8|2610|2603.1|2600.3|306
1585870500000|2020-04-02 23:35:00|2604.9|2602.1|2603.4|2600.6|2608.9|2606.1|2601.6|2598.8|210
1585870800000|2020-04-02 23:40:00|2604.2|2601.4|2589.1|2586.3|2604.9|2602.1|2583.6|2580.8|474
1585871100000|2020-04-02 23:45:00|2589.7|2586.9|2598.6|2595.8|2600.6|2597.8|2589.1|2586.3|455
1585871400000|2020-04-02 23:50:00|2599.6|2596.8|2599.4|2596.6|2607.1|2604.3|2595.6|2592.8|367
1585871700000|2020-04-02 23:55:00|2599.7|2596.9|2599.2|2596.4|2605.7|2602.9|2597.9|2595.1|254
1585872000000|2020-04-03 00:00:00|2598.2|2595.4|2578.9|2576.1|2599.5|2596.6|2572.9|2570.1|2290
1585872300000|2020-04-03 00:05:00|2579.1|2576.3|2560.7|2557.9|2589.1|2586.3|2548.9|2546.1|3680
1585872600000|2020-04-03 00:10:00|2560.5|2557.7|2530.4|2527.6|2565.7|2562.9|2529.9|2527.1|2302
1585872900000|2020-04-03 00:15:00|2529.6|2526.8|2504.2|2501.4|2539.2|2536.4|2502.2|2499.4|3382
1585873200000|2020-04-03 00:20:00|2503.4|2500.6|2518.1|2515.3|2520.4|2517.6|2495.1|2492.3|3129
1585873500000|2020-04-03 00:25:00|2517.5|2514.7|2556.7|2553.9|2561.7|2558.9|2517.1|2514.3|3668
1585873800000|2020-04-03 00:30:00|2556.5|2553.7|2556.6|2553.8|2558.4|2555.6|2548.6|2545.8|1095
1585874100000|2020-04-03 00:35:00|2557.1|2554.3|2552.1|2549.3|2562.9|2560.1|2550.8|2548|961
1585874400000|2020-04-03 00:40:00|2551.8|2549|2554.7|2551.9|2563.4|2560.6|2551.3|2548.5|1337
1585874700000|2020-04-03 00:45:00|2554.2|2551.4|2560|2557.2|2561.2|2558.4|2552.1|2549.3|829
1585875000000|2020-04-03 00:50:00|2560.5|2557.7|2540.4|2537.6|2560.7|2557.9|2529.4|2526.6|1661
1585875300000|2020-04-03 00:55:00|2541.2|2538.4|2547|2544.2|2561.8|2559|2537.4|2534.6|1625
1585875600000|2020-04-03 01:00:00|2546.8|2544|2535.5|2532.7|2546.8|2544|2528|2525.2|2229
1585875900000|2020-04-03 01:05:00|2536|2533.2|2538|2535.2|2543|2540.2|2527.8|2525|1399
1585876200000|2020-04-03 01:10:00|2537.5|2534.7|2544.5|2541.7|2544.5|2541.7|2536.8|2534|587
1585876500000|2020-04-03 01:15:00|2544|2541.2|2548.8|2546|2552.6|2549.8|2541.5|2538.7|1084
1585876800000|2020-04-03 01:20:00|2548.6|2545.8|2550.6|2547.8|2556.1|2553.3|2546.8|2544|899
1585877100000|2020-04-03 01:25:00|2550.1|2547.3|2549.7|2546.9|2552.4|2549.6|2547.9|2545.1|627
1585877400000|2020-04-03 01:30:00|2549.5|2546.7|2540.8|2538|2549.5|2546.7|2531|2528.2|2203
1585877700000|2020-04-03 01:35:00|2541.3|2538.5|2552|2549.2|2554|2551.2|2536.2|2533.1|2015
1585878000000|2020-04-03 01:40:00|2551.5|2548.7|2569|2566.2|2570.2|2567.4|2550.5|2547.7|1471
1585878300000|2020-04-03 01:45:00|2568.7|2565.9|2557.7|2554.9|2575.5|2572.7|2557|2550.2|1874
1585878600000|2020-04-03 01:50:00|2558.3|2555.5|2570.1|2567.3|2570.1|2567.3|2553.5|2550.7|937
1585878900000|2020-04-03 01:55:00|2569.8|2567|2571.6|2568.8|2573.9|2571.1|2561.5|2558.7|850
1585879200000|2020-04-03 02:00:00|2572.1|2569.3|2576.3|2573.5|2578.3|2575.5|2570.8|2568|1516
1585879500000|2020-04-03 02:05:00|2576.5|2573.7|2576.1|2573.3|2576.5|2573.7|2565.1|2562.3|1211
1585879800000|2020-04-03 02:10:00|2576.6|2573.8|2580.9|2578.1|2583.2|2580.4|2574.1|2571.3|1102
1585880100000|2020-04-03 02:15:00|2581.2|2578.4|2575|2572.2|2582.5|2579.7|2567.9|2565.1|1139
1585880400000|2020-04-03 02:20:00|2574.5|2571.7|2577.6|2574.8|2580.8|2578|2573.2|2570.4|731
1585880700000|2020-04-03 02:25:00|2577.8|2575|2567.3|2564.5|2588.8|2586|2557.4|2554.6|2379
1585881000000|2020-04-03 02:30:00|2567.6|2564.8|2570.9|2568.1|2575.1|2572.3|2561.9|2559.1|1004
1585881300000|2020-04-03 02:35:00|2571.2|2568.4|2577.7|2574.9|2578.9|2576.1|2567.7|2564.9|838
1585881600000|2020-04-03 02:40:00|2578|2575.2|2576.3|2573.5|2583.7|2580.9|2572|2569.2|990
1585881900000|2020-04-03 02:45:00|2576.6|2573.8|2574.2|2571.4|2580.6|2577.8|2572.9|2570.1|773
1585882200000|2020-04-03 02:50:00|2575|2572.2|2575.8|2573|2578|2575.2|2569.9|2567.1|877
1585882500000|2020-04-03 02:55:00|2575.5|2572.7|2576.1|2573.3|2578.6|2575.8|2575.5|2572.7|710
1585882800000|2020-04-03 03:00:00|2576.4|2573.6|2571.5|2568.7|2576.4|2573.6|2562.8|2560|979
1585883100000|2020-04-03 03:05:00|2571|2568.2|2570.6|2567.8|2574.5|2571.7|2567|2564.2|490
1585883400000|2020-04-03 03:10:00|2570.8|2568|2560.7|2557.9|2571.5|2568.7|2560.5|2557.7|1067
1585883700000|2020-04-03 03:15:00|2561.3|2558.5|2560.6|2557.8|2564.6|2561.8|2560|2557.2|467
1585884000000|2020-04-03 03:20:00|2560.4|2557.6|2553.6|2550.8|2560.4|2557.6|2552.6|2549.8|818
1585884300000|2020-04-03 03:25:00|2554.1|2551.3|2558.6|2555.8|2559.8|2557|2551.4|2548.6|889
1585884600000|2020-04-03 03:30:00|2558.8|2556|2558.1|2555.3|2562.4|2559.6|2556.1|2553.3|522
1585884900000|2020-04-03 03:35:00|2557.9|2555.1|2561.2|2558.4|2562.9|2560.1|2557.1|2554.3|254
1585885200000|2020-04-03 03:40:00|2561.7|2558.9|2558.7|2555.9|2562.2|2559.4|2558.2|2555.4|213
1585885500000|2020-04-03 03:45:00|2558.2|2555.4|2558|2555.2|2560.5|2557.7|2555.7|2552.9|257
1585885800000|2020-04-03 03:50:00|2557.8|2555|2553.6|2550.8|2559.5|2556.7|2551.6|2548.8|313
1585886100000|2020-04-03 03:55:00|2553|2550.2|2550.3|2547.5|2554.8|2552|2549.5|2546.7|446
1585886400000|2020-04-03 04:00:00|2550.5|2547.7|2546.3|2543.5|2551.5|2548.7|2541.8|2539|557
1585886700000|2020-04-03 04:05:00|2545.8|2543|2546.4|2543.6|2552.2|2549.4|2544.9|2542.1|623
1585887000000|2020-04-03 04:10:00|2546.7|2543.9|2543|2540.2|2547.9|2545.1|2541.7|2538.9|349
1585887300000|2020-04-03 04:15:00|2542.4|2539.6|2530.4|2527.6|2544|2541.2|2529.4|2526.6|1281
1585887600000|2020-04-03 04:20:00|2530.9|2528.1|2521.5|2518.7|2534.2|2531.4|2520.7|2517.9|1038
1585887900000|2020-04-03 04:25:00|2520.9|2518.1|2533.5|2530.7|2533.7|2530.9|2520.7|2517.9|975
1585888200000|2020-04-03 04:30:00|2532.5|2529.7|2525.8|2523|2534.5|2531.7|2525|2522.2|638
1585888500000|2020-04-03 04:35:00|2526|2523.2|2508.8|2506|2527|2524.2|2508.8|2506|1195
1585888800000|2020-04-03 04:40:00|2508.3|2505.5|2520.1|2517.3|2520.1|2517.3|2507.5|2504.7|922
1585889100000|2020-04-03 04:45:00|2521.1|2518.3|2529.1|2526.3|2534.4|2531.6|2520.1|2517.3|1323
1585889400000|2020-04-03 04:50:00|2529.7|2526.9|2529.9|2527.1|2531.2|2528.4|2525.4|2522.6|579
1585889700000|2020-04-03 04:55:00|2529.6|2526.8|2532.7|2529.9|2534.5|2531.7|2526.2|2523.4|424
1585890000000|2020-04-03 05:00:00|2531.7|2528.9|2541.3|2538.5|2545.7|2542.9|2531.7|2528.9|896
1585890300000|2020-04-03 05:05:00|2540.8|2538|2539.3|2536.5|2540.8|2538|2532.3|2529.5|510
1585890600000|2020-04-03 05:10:00|2539.6|2536.8|2521.8|2519|2540.3|2537.5|2519|2516.2|985
1585890900000|2020-04-03 05:15:00|2522.3|2519.5|2521.1|2518.3|2523.6|2520.8|2513.8|2511|959
1585891200000|2020-04-03 05:20:00|2520.8|2518|2522.9|2520.1|2524.8|2522|2519.3|2516.5|610
1585891500000|2020-04-03 05:25:00|2522.4|2519.6|2520.4|2517.6|2522.9|2520.1|2513.1|2510.3|830
1585891800000|2020-04-03 05:30:00|2519.9|2517.1|2516.5|2513.7|2520.4|2517.6|2511.2|2508.4|703
1585892100000|2020-04-03 05:35:00|2515.9|2513.1|2524.3|2521.5|2526.5|2523.7|2515.2|2512.4|924
1585892400000|2020-04-03 05:40:00|2524.8|2522|2528.7|2525.9|2537.7|2534.9|2524.3|2521.5|1806
1585892700000|2020-04-03 05:45:00|2529.2|2526.4|2547.2|2544.4|2548.4|2545.6|2526.4|2523.6|1514
1585893000000|2020-04-03 05:50:00|2547.6|2544.8|2547.5|2544.7|2548.6|2545.8|2539.4|2536.6|716
1585893300000|2020-04-03 05:55:00|2547.2|2544.4|2553.7|2550.9|2554.4|2551.6|2545.2|2542.4|1075
1585893600000|2020-04-03 06:00:00|2552.9|2550.1|2525.5|2522.7|2552.9|2550.1|2525.2|2522.4|1457
1585893900000|2020-04-03 06:05:00|2525.2|2522.4|2531|2528.2|2538.3|2535.5|2521.7|2518.9|1434
1585894200000|2020-04-03 06:10:00|2531.7|2528.9|2532|2529.2|2540.2|2537.4|2527.7|2524.9|928
1585894500000|2020-04-03 06:15:00|2531.3|2528.5|2554.8|2552|2556.6|2553.8|2527.5|2524.7|1945
1585894800000|2020-04-03 06:20:00|2555.1|2552.3|2555.5|2552.7|2559.5|2556.7|2550.5|2547.7|1372
1585895100000|2020-04-03 06:25:00|2555.3|2552.5|2555|2552.2|2559.2|2556.4|2554.5|2551.7|806
1585895400000|2020-04-03 06:30:00|2555.8|2553|2564.3|2561.5|2566.3|2563.5|2555.2|2552.4|1382
1585895700000|2020-04-03 06:35:00|2563.7|2560.9|2556.3|2553.5|2570.3|2567.5|2555.1|2552.3|1220
1585896000000|2020-04-03 06:40:00|2555.8|2553|2573.9|2571.1|2574.8|2572|2555.1|2552.3|1591
1585896300000|2020-04-03 06:45:00|2573.3|2570.5|2622.6|2619.8|2659.4|2656.6|2571.9|2569.1|9929
1585896600000|2020-04-03 06:50:00|2622.4|2619.6|2621.4|2618.6|2649.1|2646.3|2618.6|2615.8|4615
1585896900000|2020-04-03 06:55:00|2622|2619.2|2622.9|2620.1|2628.4|2625.6|2602.9|2600.1|3406
1585897200000|2020-04-03 07:00:00|2621.9|2619.1|2626.8|2624|2633.1|2630.3|2608.7|2605.9|3204
1585897500000|2020-04-03 07:05:00|2626.3|2623.5|2629.8|2627|2640.5|2637.7|2621|2618.2|2602
1585897800000|2020-04-03 07:10:00|2629.3|2626.5|2651.7|2648.9|2654|2651.2|2628.3|2625.5|4289
1585898100000|2020-04-03 07:15:00|2650.7|2647.9|2618.3|2615.5|2657.2|2654.4|2618|2615.2|5095
1585898400000|2020-04-03 07:20:00|2618.5|2615.7|2611.1|2608.3|2625.5|2622.7|2610.8|2608|2317
1585898700000|2020-04-03 07:25:00|2611.6|2608.8|2634.5|2631.7|2636.8|2634|2611.6|2608.8|2250
1585899000000|2020-04-03 07:30:00|2634.8|2632|2637.8|2635|2640.5|2637.7|2628|2625.2|1582
1585899300000|2020-04-03 07:35:00|2638|2635.2|2645.4|2642.6|2652.9|2650.1|2637.3|2634.5|2576
1585899600000|2020-04-03 07:40:00|2645.1|2642.3|2689.9|2687.1|2719.4|2716.6|2642.4|2639.6|8778
1585899900000|2020-04-03 07:45:00|2689.7|2686.9|2686.9|2684.1|2710.9|2708.1|2674.3|2671.5|6926
1585900200000|2020-04-03 07:50:00|2687.6|2684.8|2696.9|2694.1|2719.5|2716.7|2686.9|2684.1|5468
1585900500000|2020-04-03 07:55:00|2697.4|2694.6|2685|2682.2|2702.5|2699.7|2681.6|2678.8|3822
1585900800000|2020-04-03 08:00:00|2684.6|2681.8|2673.1|2670.3|2691.1|2688.3|2672.1|2669.3|3421
1585901100000|2020-04-03 08:05:00|2673.6|2670.8|2690.3|2687.5|2697.3|2694.5|2672.1|2669.3|3521
1585901400000|2020-04-03 08:10:00|2690.8|2688|2697.9|2695.1|2699.6|2696.8|2683.4|2680.6|3102
1585901700000|2020-04-03 08:15:00|2698.6|2695.8|2680.9|2678.1|2698.6|2695.8|2676.2|2673.4|3623
1585902000000|2020-04-03 08:20:00|2680.2|2677.4|2672.1|2669.3|2687.6|2684.8|2670.7|2667.9|2593
1585902300000|2020-04-03 08:25:00|2672.2|2669.4|2656.7|2653.9|2679.4|2676.6|2637.3|2634.5|6557
1585902600000|2020-04-03 08:30:00|2656.2|2653.4|2660.8|2658|2666.7|2663.9|2652.7|2649.9|2745
1585902900000|2020-04-03 08:35:00|2661.1|2658.3|2662.8|2660|2668.3|2665.5|2652.8|2650|1414
1585903200000|2020-04-03 08:40:00|2663.3|2660.5|2687|2684.2|2687|2684.2|2660.1|2657.3|2442
1585903500000|2020-04-03 08:45:00|2687.2|2684.4|2680.5|2677.7|2688|2685.2|2675|2672.2|2509
1585903800000|2020-04-03 08:50:00|2680|2677.2|2668.5|2665.7|2683.8|2681|2668.3|2665.5|1510
1585904100000|2020-04-03 08:55:00|2668.3|2665.5|2673.8|2671|2678|2675.2|2666.5|2662.4|2202
1585904400000|2020-04-03 09:00:00|2674.8|2672|2701.7|2698.9|2706.8|2704|2674.8|2672|5767
1585904700000|2020-04-03 09:05:00|2702.2|2699.4|2698.7|2695.9|2710.7|2707.9|2691.2|2688.4|2016
1585905000000|2020-04-03 09:10:00|2697.9|2695.1|2703.2|2700.4|2706.2|2703.4|2694.7|2691.9|1275
1585905300000|2020-04-03 09:15:00|2703.4|2700.6|2703.8|2701|2706.2|2703.4|2699.7|2696.9|1035
1585905600000|2020-04-03 09:20:00|2703|2700.2|2703.3|2700.5|2706.5|2703.7|2699.5|2696.7|1145
1585905900000|2020-04-03 09:25:00|2703|2700.2|2710.9|2708.1|2711.6|2708.8|2700.5|2697.7|1732
1585906200000|2020-04-03 09:30:00|2711.4|2708.6|2694.3|2691.5|2713.2|2710.4|2693.1|2690.3|2945
1585906500000|2020-04-03 09:35:00|2695.3|2692.5|2698.9|2696.1|2704.9|2702.1|2692.1|2689.3|1901
1585906800000|2020-04-03 09:40:00|2699.4|2696.6|2746.7|2743.9|2758.8|2756|2699.4|2696.6|8074
1585907100000|2020-04-03 09:45:00|2746.4|2743.6|2768.4|2765.6|2773.2|2770.4|2739.1|2736.3|4349
1585907400000|2020-04-03 09:50:00|2769.4|2766.6|2779.4|2776.6|2788.7|2785.9|2761.2|2758.4|4355
1585907700000|2020-04-03 09:55:00|2778.4|2775.6|2780.2|2777.4|2782.2|2779.4|2768.7|2765.9|3807
1585908000000|2020-04-03 10:00:00|2780.9|2778.1|2801.2|2798.4|2816|2813.2|2760.9|2758.1|8586
1585908300000|2020-04-03 10:05:00|2801.4|2798.6|2771.3|2768.5|2801.4|2798.6|2768|2765.2|3798
1585908600000|2020-04-03 10:10:00|2771.5|2768.7|2772.5|2769.7|2776.5|2773.7|2760.5|2757.7|2809
1585908900000|2020-04-03 10:15:00|2773.3|2770.5|2755.6|2752.8|2780.8|2778|2749.7|2746.9|3348
1585909200000|2020-04-03 10:20:00|2754.8|2752|2767.1|2764.3|2768.1|2765.3|2740.3|2737.5|2963
1585909500000|2020-04-03 10:25:00|2766.1|2763.3|2772.8|2770|2776.3|2773.5|2760.1|2757.3|2277
1585909800000|2020-04-03 10:30:00|2773.3|2770.5|2765.6|2762.8|2773.3|2770.5|2759.3|2756.5|1984
1585910100000|2020-04-03 10:35:00|2766.6|2763.8|2754.3|2751.5|2768.6|2765.8|2751.3|2748.5|1519
1585910400000|2020-04-03 10:40:00|2755.1|2752.3|2765.2|2762.4|2766.9|2764.1|2752.1|2749.3|1401
1585910700000|2020-04-03 10:45:00|2765.7|2762.9|2762.9|2760.1|2769.9|2767.1|2761.5|2758.7|1740
1585911000000|2020-04-03 10:50:00|2763.9|2761.1|2757.9|2755.1|2769.9|2767.1|2754.9|2752.1|1229
1585911300000|2020-04-03 10:55:00|2757.4|2754.6|2763.4|2760.6|2766.2|2763.4|2754.9|2752.1|1570
1585911600000|2020-04-03 11:00:00|2762.4|2759.6|2781.3|2778.5|2782.3|2779.5|2762.4|2759.6|2646
1585911900000|2020-04-03 11:05:00|2781.5|2778.7|2773.2|2770.4|2784.3|2781.5|2773.2|2770.4|2156
1585912200000|2020-04-03 11:10:00|2773.5|2770.7|2765.2|2762.4|2774.5|2771.7|2761.7|2758.9|1640
1585912500000|2020-04-03 11:15:00|2764.7|2761.9|2759.5|2756.7|2768.5|2765.7|2748.5|2745.7|2075
1585912800000|2020-04-03 11:20:00|2758.5|2755.7|2756.7|2753.9|2760.9|2758.1|2751|2748.2|1914
1585913100000|2020-04-03 11:25:00|2757.7|2754.9|2774.1|2771.3|2775.9|2773.1|2753.5|2750.7|1733
1585913400000|2020-04-03 11:30:00|2773.9|2771.1|2792.8|2790|2795.1|2792.3|2765.9|2763.1|2780
1585913700000|2020-04-03 11:35:00|2791.8|2789|2793.2|2790.4|2814.3|2811.5|2786.7|2783.9|4178
1585914000000|2020-04-03 11:40:00|2793.5|2790.7|2776.8|2774|2794.2|2791.4|2775.5|2772.7|2160
1585914300000|2020-04-03 11:45:00|2776.5|2773.7|2780.3|2777.5|2787.3|2784.5|2766|2760.8|2073
1585914600000|2020-04-03 11:50:00|2780|2777.2|2783.8|2781|2785.8|2783|2774.7|2771.9|1095
1585914900000|2020-04-03 11:55:00|2784.3|2781.5|2816.5|2813.7|2840|2837.2|2779.8|2777|9760
1585915200000|2020-04-03 12:00:00|2816.3|2813.5|2836.7|2833.9|2841|2838.2|2812.3|2809.5|6467
1585915500000|2020-04-03 12:05:00|2838|2835.2|2826|2823.2|2853.3|2850.5|2817.7|2814.9|8171
1585915800000|2020-04-03 12:10:00|2825.7|2822.9|2831.5|2828.7|2851.5|2848.7|2824.2|2821.4|5223
1585916100000|2020-04-03 12:15:00|2831.9|2829.1|2840.8|2838|2843.5|2840.7|2815.7|2812.9|3854
1585916400000|2020-04-03 12:20:00|2840.6|2837.8|2860.3|2857.5|2865.9|2861|2832.8|2830|4881
1585916700000|2020-04-03 12:25:00|2860|2857.2|2896|2893.2|2906.2|2899.5|2847.5|2844.7|8999
1585917000000|2020-04-03 12:30:00|2895.8|2893|2909|2906.2|2924.8|2922|2861.6|2858.8|12026
1585917300000|2020-04-03 12:35:00|2909.8|2907|2940.7|2937.9|2945.9|2943.1|2897.8|2895|11171
1585917600000|2020-04-03 12:40:00|2940.9|2938.1|2941.2|2938.4|2976.4|2973.6|2927.4|2924.6|14783
1585917900000|2020-04-03 12:45:00|2940.2|2937.4|2943.1|2940.3|2962.5|2955.6|2913.6|2910.8|10487
1585918200000|2020-04-03 12:50:00|2942.3|2939.5|2921.5|2918.7|2953|2950.2|2909.9|2907.1|7750
1585918500000|2020-04-03 12:55:00|2921.2|2918.4|2910.2|2907.4|2931.3|2928.5|2902.3|2899.5|8056
1585918800000|2020-04-03 13:00:00|2909.4|2906.6|2918|2915.2|2935.4|2932.6|2897.6|2894.8|7168
1585919100000|2020-04-03 13:05:00|2918.5|2915.7|2868.7|2865.9|2925.5|2922.7|2866.5|2863.7|11410
1585919400000|2020-04-03 13:10:00|2869|2866.2|2859.1|2856.3|2879|2876.2|2838.3|2835.5|11162
1585919700000|2020-04-03 13:15:00|2858.6|2855.8|2857.7|2854.9|2877.7|2874.9|2850.7|2847.9|6553
1585920000000|2020-04-03 13:20:00|2858.4|2855.6|2875.6|2872.8|2911|2908.2|2853.2|2850.4|11794
1585920300000|2020-04-03 13:25:00|2875.3|2872.5|2880.4|2877.6|2888|2885.2|2859.5|2856.7|5826
1585920600000|2020-04-03 13:30:00|2880.6|2877.8|2873.7|2870.9|2887.9|2885.1|2856.6|2853.8|8221
1585920900000|2020-04-03 13:35:00|2874.4|2871.6|2848.6|2845.8|2880.4|2877.6|2840.4|2836.2|7666
1585921200000|2020-04-03 13:40:00|2849.1|2846.3|2833.9|2831.1|2862.5|2859.7|2830.1|2827.3|5957
1585921500000|2020-04-03 13:45:00|2833.4|2830.6|2812.3|2809.5|2833.6|2830.8|2801.5|2798.7|10997
1585921800000|2020-04-03 13:50:00|2812.5|2809.7|2791.5|2788.7|2818.5|2815.7|2786.5|2783.7|7387
1585922100000|2020-04-03 13:55:00|2791.7|2788.9|2808.7|2805.9|2810.5|2807.7|2789.3|2786.5|5616
1585922400000|2020-04-03 14:00:00|2809.2|2806.4|2793.7|2790.9|2816.7|2813.9|2792.7|2789.9|5286
1585922700000|2020-04-03 14:05:00|2793.1|2790.3|2811.7|2808.9|2813|2810.2|2792.4|2789.6|4246
1585923000000|2020-04-03 14:10:00|2812|2809.2|2825.1|2822.3|2834.1|2831.3|2805.7|2802.9|5670
1585923300000|2020-04-03 14:15:00|2824.6|2821.8|2810.3|2807.5|2828.1|2825.3|2807.1|2804.3|5409
1585923600000|2020-04-03 14:20:00|2810.6|2807.8|2813.1|2810.3|2814.1|2811.3|2792.5|2789.7|6299
1585923900000|2020-04-03 14:25:00|2812.9|2810.1|2780.7|2777.9|2812.9|2810.1|2773.5|2770.7|10012
1585924200000|2020-04-03 14:30:00|2779.7|2776.9|2786.7|2783.9|2790.8|2788|2772.5|2769.7|6965
1585924500000|2020-04-03 14:35:00|2786.5|2783.7|2793.8|2791|2799|2796.2|2783.7|2780.9|6967
1585924800000|2020-04-03 14:40:00|2794|2791.2|2815.3|2812.5|2817.1|2814.3|2793.8|2791|4987
1585925100000|2020-04-03 14:45:00|2814.6|2811.8|2844.6|2841.8|2848.1|2845.3|2806.8|2804|6778
1585925400000|2020-04-03 14:50:00|2844.4|2841.6|2842.2|2839.4|2873.2|2870.4|2839.4|2836.6|12356
1585925700000|2020-04-03 14:55:00|2841.7|2838.9|2839.5|2836.7|2843.2|2840.4|2823.4|2820.6|6246
1585926000000|2020-04-03 15:00:00|2839|2836.2|2813.5|2810.7|2850.2|2847.4|2803.7|2800.9|9449
1585926300000|2020-04-03 15:05:00|2813|2810.2|2819|2816.2|2820.5|2817.7|2799.5|2796.7|5334
1585926600000|2020-04-03 15:10:00|2820|2817.2|2812.5|2809.7|2836|2833.2|2807.8|2805|5225
1585926900000|2020-04-03 15:15:00|2812.8|2810|2830|2827.2|2830.1|2827.3|2808.5|2805.7|3805
1585927200000|2020-04-03 15:20:00|2829.5|2826.7|2805.9|2803.1|2834.4|2831.6|2805.1|2802.3|3922
1585927500000|2020-04-03 15:25:00|2805.6|2802.8|2789|2786.2|2807.9|2805.1|2781.4|2778.6|9147
1585927800000|2020-04-03 15:30:00|2787.7|2784.9|2814.7|2811.9|2815|2812.2|2784.7|2781.9|5857
1585928100000|2020-04-03 15:35:00|2814|2811.2|2807.7|2804.9|2818|2815.2|2806.2|2803.4|2769
1585928400000|2020-04-03 15:40:00|2807.5|2804.7|2799|2796.2|2808|2805.2|2792.7|2789.9|3229
1585928700000|2020-04-03 15:45:00|2798.7|2795.9|2799.3|2796.5|2801.5|2798.7|2785.3|2782.5|3238
1585929000000|2020-04-03 15:50:00|2800.3|2797.5|2811.5|2808.7|2813.3|2810.5|2798.3|2795.5|2822
1585929300000|2020-04-03 15:55:00|2812|2809.2|2806.8|2804|2817.5|2814.7|2802.5|2799.7|2683
1585929600000|2020-04-03 16:00:00|2807.8|2805|2817.9|2815.1|2823.6|2820.8|2805.8|2803|3702
1585929900000|2020-04-03 16:05:00|2817.6|2814.8|2800.6|2797.8|2824.7|2821.9|2794.8|2792|4721
1585930200000|2020-04-03 16:10:00|2799.6|2796.8|2808.7|2805.9|2813.9|2811.1|2798.6|2795.8|3220
1585930500000|2020-04-03 16:15:00|2808.9|2806.1|2810|2807.2|2815.2|2812.4|2802.9|2800.1|2611
1585930800000|2020-04-03 16:20:00|2809.8|2807|2810.7|2807.9|2820.3|2817.5|2806.5|2803.7|2972
1585931100000|2020-04-03 16:25:00|2809.9|2807.1|2822.1|2819.3|2822.3|2819.5|2805.9|2803.1|3338
1585931400000|2020-04-03 16:30:00|2821.3|2818.5|2834.1|2831.3|2888.9|2886.1|2821.1|2818.3|17236
1585931700000|2020-04-03 16:35:00|2834.8|2832|2857.1|2854.3|2857.4|2854.6|2825.8|2822.4|6217
1585932000000|2020-04-03 16:40:00|2857.7|2854.9|2851.9|2849.1|2863.2|2860.4|2843.4|2840.6|5873
1585932300000|2020-04-03 16:45:00|2851.6|2848.8|2825.1|2822.3|2851.9|2849.1|2813.8|2811|6964
1585932600000|2020-04-03 16:50:00|2824.1|2821.3|2835|2832.2|2836.3|2833.5|2811.9|2809.1|4248
1585932900000|2020-04-03 16:55:00|2835.8|2833|2839.6|2836.8|2845.2|2842.4|2825.1|2822.3|4568
1585933200000|2020-04-03 17:00:00|2839.4|2836.6|2818.9|2816.1|2839.4|2836.6|2816.2|2813.4|3641
1585933500000|2020-04-03 17:05:00|2819.2|2816.4|2835.8|2833|2837.6|2834.8|2819.2|2816.4|4358
1585933800000|2020-04-03 17:10:00|2836.1|2833.3|2827.8|2825|2836.6|2833.8|2821.5|2818.7|3225
1585934100000|2020-04-03 17:15:00|2828.3|2825.5|2832.8|2830|2842.5|2839.7|2828.3|2825.5|2396
1585934400000|2020-04-03 17:20:00|2833.1|2830.3|2840.8|2838|2844.6|2841.8|2830.8|2828|2093
1585934700000|2020-04-03 17:25:00|2841.3|2838.5|2840.8|2838|2843.8|2841|2830.1|2827.3|2445
1585935000000|2020-04-03 17:30:00|2840.6|2837.8|2852.6|2849.8|2855.6|2852.8|2834.1|2831.3|3793
1585935300000|2020-04-03 17:35:00|2851.9|2849.1|2871.9|2869.1|2878.7|2875.9|2850.6|2847.8|5394
1585935600000|2020-04-03 17:40:00|2872.2|2869.4|2892.2|2889.4|2892.9|2890.1|2866.9|2864.1|4570
1585935900000|2020-04-03 17:45:00|2892.4|2889.6|2898.1|2895.3|2898.1|2895.3|2882.4|2879.6|6220
1585936200000|2020-04-03 17:50:00|2897.6|2894.8|2896|2893.2|2901.3|2898.5|2866|2863.2|10587
1585936500000|2020-04-03 17:55:00|2895.7|2892.9|2890.2|2887.4|2895.7|2892.9|2876.7|2873.1|4797
1585936800000|2020-04-03 18:00:00|2890.5|2887.7|2878|2875.2|2898.5|2895.7|2874.8|2872|5921
1585937100000|2020-04-03 18:05:00|2877|2874.2|2882.3|2879.5|2883.6|2880.8|2869.5|2866.7|4048
1585937400000|2020-04-03 18:10:00|2881.6|2878.8|2909.4|2906.6|2910.1|2907.3|2879.8|2877|4395
1585937700000|2020-04-03 18:15:00|2909.9|2907.1|2934.5|2931.7|2950.3|2947.5|2903.1|2900.3|14405
1585938000000|2020-04-03 18:20:00|2934|2931.2|2957.8|2955|2966.8|2964|2918.7|2915.9|15126
1585938300000|2020-04-03 18:25:00|2958.5|2955.7|2962.5|2959.7|2973.7|2970.9|2935.3|2932.5|17977
1585938600000|2020-04-03 18:30:00|2962.7|2959.9|2954.8|2952|2971.5|2968.7|2949.5|2946.7|5720
1585938900000|2020-04-03 18:35:00|2955|2952.2|2960.1|2957.3|2962.3|2959.5|2947.8|2945|2192
1585939200000|2020-04-03 18:40:00|2960.3|2957.5|2962.6|2959.8|2974.1|2971.3|2958.8|2956|3185
1585939500000|2020-04-03 18:45:00|2962.3|2959.5|2977.1|2974.3|2977.4|2974.6|2962.3|2959.5|2376
1585939800000|2020-04-03 18:50:00|2976.6|2973.8|2978.7|2975.9|3000.4|2997.6|2966.2|2963.4|6064
1585940100000|2020-04-03 18:55:00|2977.7|2974.9|2970.7|2967.9|2981.2|2978.4|2966.9|2963.5|2731
1585940400000|2020-04-03 19:00:00|2971.7|2968.9|2982.9|2980.1|2992.2|2989.4|2969.7|2966.9|3137
1585940700000|2020-04-03 19:05:00|2983.7|2980.9|3017.5|3014.7|3022.6|3018.4|2972.5|2969.7|4230
1585941000000|2020-04-03 19:10:00|3017.2|3014.4|3016|3013.2|3023.3|3019.1|3006.7|3003.9|2722
1585941300000|2020-04-03 19:15:00|3016.7|3013.9|3009.5|3006.7|3030.6|3027.8|2999.8|2997|3669
1585941600000|2020-04-03 19:20:00|3009|3006.2|2993.3|2990.5|3016|3013.2|2987.5|2984.7|3084
1585941900000|2020-04-03 19:25:00|2993.8|2991|2996.1|2993.3|2997.1|2994.3|2989.6|2986.8|1814
1585942200000|2020-04-03 19:30:00|2996.6|2993.8|2995.9|2993.1|3002.9|3000.1|2992.1|2989.3|2097
1585942500000|2020-04-03 19:35:00|2995.6|2992.8|2957.9|2955.1|2999.1|2996.3|2949.9|2947.1|4061
1585942800000|2020-04-03 19:40:00|2957.6|2954.8|2951.4|2948.6|2970.4|2967.6|2941.6|2938.8|3372
1585943100000|2020-04-03 19:45:00|2952.2|2949.4|2973.4|2970.6|2983.9|2981.1|2951.9|2947.8|2981
1585943400000|2020-04-03 19:50:00|2974.2|2971.4|2972|2969.2|2981.4|2978.6|2962.5|2959.7|1740
1585943700000|2020-04-03 19:55:00|2971.5|2968.7|2977.3|2974.5|2986.3|2983.5|2964.2|2961.4|2404
1585944000000|2020-04-03 20:00:00|2977.8|2975|2997.6|2994.8|3010.9|3006|2971.5|2968.7|2365
1585944300000|2020-04-03 20:05:00|2997|2994.2|3004.1|3001.3|3008.1|3005.3|2996.6|2993.8|1402
1585944600000|2020-04-03 20:10:00|3005.1|3002.3|3004.8|3002|3012.8|3010|2999.1|2996.3|1208
1585944900000|2020-04-03 20:15:00|3005.1|3002.3|2992.6|2989.8|3005.6|3002.8|2990.9|2988.1|1093
1585945200000|2020-04-03 20:20:00|2993.4|2990.6|3007.2|3004.4|3010.2|3007.4|2991.1|2988.3|803
1585945500000|2020-04-03 20:25:00|3006.7|3003.9|3006.4|3003.6|3037.4|3034.6|3000.2|2997.4|3175
1585945800000|2020-04-03 20:30:00|3006.9|3004.1|3003.9|3001.1|3012.7|3009.9|2997.4|2994.6|775
1585946100000|2020-04-03 20:35:00|3004.3|3000.3|3016.5|3013.7|3019.7|3016.9|2997.4|2994.3|1198
1585946400000|2020-04-03 20:40:00|3016.7|3013.9|3010.1|3006.1|3024.7|3021.9|3007|3004.2|1156
1585946700000|2020-04-03 20:45:00|3009.5|3006.7|3010|3007.2|3021.1|3017.2|3008.5|3005.7|657
1585947000000|2020-04-03 20:50:00|3009.8|3007|2994.8|2992|3017|3014.2|2990|2986.1|1438
1585947300000|2020-04-03 20:55:00|2994.6|2991.8|3031.7|3021.7|3031.7|3025|2994.6|2991.2|796
1586124000000|2020-04-05 22:00:00|2795.7|2785.7|2763.1|2759.1|2811.9|2807|2697|2687|8462
1586124300000|2020-04-05 22:05:00|2762.8|2758.8|2761.4|2758.6|2775.1|2772.3|2749.1|2744.2|4863
1586124600000|2020-04-05 22:10:00|2760.6|2757.8|2760.5|2757.7|2790.6|2784.1|2760|2754.8|4939
1586124900000|2020-04-05 22:15:00|2760.8|2756.8|2772.7|2769.9|2776.5|2772.4|2756.5|2751.8|2025
1586125200000|2020-04-05 22:20:00|2772.9|2770.1|2772.8|2770|2783.5|2780.7|2762.4|2759.6|2653
1586125500000|2020-04-05 22:25:00|2772.6|2769.8|2792.8|2790|2811.1|2808.3|2772.1|2768.4|3853
1586125800000|2020-04-05 22:30:00|2793.3|2790.5|2787.2|2784.4|2795.6|2792.8|2781.7|2778.9|1402
1586126100000|2020-04-05 22:35:00|2786.9|2784.1|2795.9|2793.1|2799.7|2796.9|2786.2|2783.4|1446
1586126400000|2020-04-05 22:40:00|2795.4|2792.6|2801.2|2798.4|2811.7|2808.9|2790.7|2787.9|2185
1586126700000|2020-04-05 22:45:00|2801|2798.2|2813|2810.2|2816.9|2814.1|2798.3|2795.5|2044
1586127000000|2020-04-05 22:50:00|2812.1|2809.3|2799.9|2797.1|2812.1|2809.3|2799.9|2797.1|1434
1586127300000|2020-04-05 22:55:00|2799.7|2796.9|2796|2793.2|2801.7|2798.9|2792.1|2789.3|1113
1586127600000|2020-04-05 23:00:00|2795.8|2793|2808.5|2805.7|2811.5|2808.7|2788.3|2785.5|1239
1586127900000|2020-04-05 23:05:00|2808|2805.2|2809|2806.2|2812|2809.2|2803.8|2801|878
1586128200000|2020-04-05 23:10:00|2809.6|2806.8|2808.4|2805.6|2812.1|2809.3|2802.4|2799.6|772
1586128500000|2020-04-05 23:15:00|2808.9|2806.1|2797.3|2794.5|2809.4|2806.6|2793.9|2791.1|663
1586128800000|2020-04-05 23:20:00|2797.5|2794.7|2795.2|2792.4|2802.3|2799.5|2793.7|2790.9|554
1586129100000|2020-04-05 23:25:00|2794.2|2791.4|2790.5|2787.7|2794.2|2791.4|2781.9|2779.1|1113
1586129400000|2020-04-05 23:30:00|2790.1|2787.3|2782|2779.2|2793.5|2790.7|2780.3|2777.5|856
1586129700000|2020-04-05 23:35:00|2781.8|2779|2797.6|2794.8|2801.8|2799|2781.8|2779|1299
1586130000000|2020-04-05 23:40:00|2797.3|2794.5|2797.9|2795.1|2800.1|2797.3|2795.4|2792.6|467
1586130300000|2020-04-05 23:45:00|2798.4|2795.6|2803.9|2801.1|2805.4|2802.6|2796.2|2793.4|475
1586130600000|2020-04-05 23:50:00|2802.9|2800.1|2798.4|2795.6|2802.9|2800.1|2796.4|2793.6|410
1586130900000|2020-04-05 23:55:00|2798.8|2796|2816.3|2813.5|2816.3|2813.5|2798.4|2795.6|1714
1586131200000|2020-04-06 00:00:00|2815.9|2813.1|2774.3|2771.5|2816.5|2813.7|2769.3|2766.5|4962
1586131500000|2020-04-06 00:05:00|2773.8|2771|2776.2|2773.4|2783.7|2780.9|2771.6|2768.8|2102
1586131800000|2020-04-06 00:10:00|2775.7|2772.9|2780.1|2777.3|2786.3|2783.5|2774.2|2771.4|1765
1586132100000|2020-04-06 00:15:00|2780.7|2777.9|2795.3|2792.5|2796|2793.2|2779.9|2777.1|1475
1586132400000|2020-04-06 00:20:00|2795.6|2792.8|2797|2794.2|2802.5|2799.7|2790|2787.2|1348
1586132700000|2020-04-06 00:25:00|2797.3|2794.5|2809.9|2807.1|2812.4|2809.6|2792.9|2790.1|1765
1586133000000|2020-04-06 00:30:00|2809.7|2806.9|2838.1|2835.3|2838.1|2835.3|2807.4|2804.6|4022
1586133300000|2020-04-06 00:35:00|2837.4|2834.6|2851.7|2848.9|2855.3|2852.5|2833.4|2830.6|3309
1586133600000|2020-04-06 00:40:00|2851.1|2848.3|2850.8|2848|2858.5|2855.7|2846.7|2843.9|2170
1586133900000|2020-04-06 00:45:00|2851.1|2848.3|2845.9|2843.1|2851.8|2849|2833.4|2830.6|1839
1586134200000|2020-04-06 00:50:00|2846.2|2843.4|2848|2845.2|2861|2858.2|2844.4|2841.6|1776
1586134500000|2020-04-06 00:55:00|2848.7|2845.9|2845.1|2842.3|2849.2|2846.4|2841.8|2839|846
1586134800000|2020-04-06 01:00:00|2844.6|2841.8|2843.1|2840.3|2849|2846.2|2839.8|2837|845
1586135100000|2020-04-06 01:05:00|2843.4|2840.6|2835.9|2833.1|2843.9|2841.1|2835.3|2832.5|1096
1586135400000|2020-04-06 01:10:00|2835.6|2832.8|2840.5|2837.7|2842.9|2840.1|2829.9|2827.1|1344
1586135700000|2020-04-06 01:15:00|2840.7|2837.9|2841.7|2838.9|2846.2|2843.4|2840.7|2837.9|826
1586136000000|2020-04-06 01:20:00|2841.1|2838.3|2842.5|2839.7|2845.7|2842.9|2839.2|2836.4|655
1586136300000|2020-04-06 01:25:00|2842.8|2840|2839|2836.2|2847.1|2844.3|2839|2836.2|733
1586136600000|2020-04-06 01:30:00|2839.3|2836.5|2836.2|2833.4|2840.3|2837.5|2833.2|2830.4|1205
1586136900000|2020-04-06 01:35:00|2835.9|2833.1|2837.2|2834.4|2839.9|2837.1|2834.5|2831.7|535
1586137200000|2020-04-06 01:40:00|2836.5|2833.7|2836.8|2834|2842.4|2839.6|2833.5|2830.7|898
1586137500000|2020-04-06 01:45:00|2837.1|2834.3|2839.8|2837|2841.5|2838.7|2836.8|2834|691
1586137800000|2020-04-06 01:50:00|2839.6|2836.8|2837.3|2834.5|2843.2|2840.4|2836.3|2833.5|801
1586138100000|2020-04-06 01:55:00|2836.7|2833.9|2853.5|2850.7|2857.9|2855.1|2835|2832.2|1648
1586138400000|2020-04-06 02:00:00|2853.8|2851|2849|2846.2|2856.8|2854|2846.4|2843.6|1162
1586138700000|2020-04-06 02:05:00|2849.2|2846.4|2851.3|2848.5|2856.6|2853.8|2849|2846.2|1078
1586139000000|2020-04-06 02:10:00|2851.7|2848.9|2855.3|2852.5|2856.5|2853.7|2847.9|2845.1|715
1586139300000|2020-04-06 02:15:00|2855.6|2852.8|2857.5|2854.7|2859.9|2857.1|2853.8|2851|932
1586139600000|2020-04-06 02:20:00|2857.1|2854.3|2851.5|2848.7|2859.2|2856.4|2851.3|2848.5|706
1586139900000|2020-04-06 02:25:00|2851.8|2849|2855.3|2852.5|2857|2854.2|2849.8|2847|689
1586140200000|2020-04-06 02:30:00|2854.4|2851.6|2857.8|2855|2858.5|2855.7|2850.3|2847.5|914
1586140500000|2020-04-06 02:35:00|2857.3|2854.5|2864.5|2861.7|2867.4|2864.6|2855.8|2853|1641
1586140800000|2020-04-06 02:40:00|2864.8|2862|2862.8|2860|2867.5|2864.7|2859|2856.2|1014
1586141100000|2020-04-06 02:45:00|2863.1|2860.3|2865.2|2862.4|2870.9|2868.1|2862.7|2859.9|1130
1586141400000|2020-04-06 02:50:00|2865.5|2862.7|2886.4|2883.6|2887.4|2884.6|2865.2|2862.4|3238
1586141700000|2020-04-06 02:55:00|2885.5|2882.7|2896.2|2893.4|2899.4|2896.6|2884.6|2881.8|2290
1586142000000|2020-04-06 03:00:00|2896.4|2893.6|2894.3|2891.5|2906.2|2903.4|2889|2886.2|1834
1586142300000|2020-04-06 03:05:00|2894.5|2891.7|2894.6|2891.8|2900|2897.2|2891.3|2888.5|1125
1586142600000|2020-04-06 03:10:00|2894.1|2891.3|2902.3|2899.5|2908.9|2906.1|2893.6|2890.8|1398
1586142900000|2020-04-06 03:15:00|2902.8|2900|2904|2901.2|2907.2|2904.4|2898.1|2895.3|1033
1586143200000|2020-04-06 03:20:00|2904.2|2901.4|2905.7|2902.9|2907.8|2905|2902.1|2899.3|744
1586143500000|2020-04-06 03:25:00|2905|2902.2|2905.5|2902.7|2906|2903.2|2899.6|2896.8|932
1586143800000|2020-04-06 03:30:00|2905.2|2902.4|2905.6|2902.8|2905.6|2902.8|2898.5|2895.7|1192
1586144100000|2020-04-06 03:35:00|2905.9|2903.1|2904.7|2901.9|2909.1|2906.3|2898.8|2896|1316
1586144400000|2020-04-06 03:40:00|2904.4|2901.6|2908.7|2905.9|2908.8|2906|2900.4|2897.6|800
1586144700000|2020-04-06 03:45:00|2908.9|2906.1|2907.4|2904.6|2909.4|2906.6|2902.7|2899.9|598
1586145000000|2020-04-06 03:50:00|2907|2904.2|2911.7|2908.9|2914|2911.2|2907|2904.2|775
1586145300000|2020-04-06 03:55:00|2912|2909.2|2920.4|2917.6|2927.6|2924.8|2909|2906.2|2315
1586145600000|2020-04-06 04:00:00|2920.8|2918|2939.6|2936.8|2941.3|2938.5|2914.4|2911.6|3162
1586145900000|2020-04-06 04:05:00|2940|2937.2|2936.1|2933.3|2940.6|2937.8|2929.3|2926.5|2072
1586146200000|2020-04-06 04:10:00|2936.6|2933.8|2934.1|2931.3|2939.2|2936.4|2932.7|2929.9|880
1586146500000|2020-04-06 04:15:00|2933.1|2930.3|2931.4|2928.6|2936.1|2933.3|2931.4|2928.6|487
1586146800000|2020-04-06 04:20:00|2931.7|2928.9|2935.3|2932.5|2936|2933.2|2929.7|2926.9|626
1586147100000|2020-04-06 04:25:00|2935.1|2932.3|2921.7|2918.9|2935.3|2932.5|2921|2918.2|1097
1586147400000|2020-04-06 04:30:00|2922.3|2919.5|2909.6|2906.8|2922.7|2919.9|2899.6|2896.8|3420
1586147700000|2020-04-06 04:35:00|2909.3|2906.5|2916.1|2913.3|2917.1|2914.3|2908.1|2905.3|853
1586148000000|2020-04-06 04:40:00|2916.6|2913.8|2915.1|2912.3|2927.4|2924.6|2914.1|2911.3|1576
1586148300000|2020-04-06 04:45:00|2914.8|2912|2917.1|2914.3|2920.8|2918|2914.8|2912|425
1586148600000|2020-04-06 04:50:00|2916.7|2913.9|2930.8|2928|2932.5|2929.7|2915.6|2912.8|905
1586148900000|2020-04-06 04:55:00|2930.3|2927.5|2924.4|2921.6|2930.3|2927.5|2921.9|2919.1|618
1586149200000|2020-04-06 05:00:00|2924.6|2921.8|2927.8|2925|2928.1|2925.3|2922.5|2919.7|875
1586149500000|2020-04-06 05:05:00|2928.1|2925.3|2917.3|2914.5|2928.8|2926|2914.3|2911.5|1313
1586149800000|2020-04-06 05:10:00|2917.7|2914.9|2919|2916.2|2924.3|2921.5|2916|2913.2|583
1586150100000|2020-04-06 05:15:00|2918.8|2916|2919.1|2916.3|2924.3|2921.5|2914.5|2911.7|784
1586150400000|2020-04-06 05:20:00|2918.6|2915.8|2922.5|2919.7|2927.7|2924.9|2918.1|2915.3|635
1586150700000|2020-04-06 05:25:00|2922.3|2919.5|2920|2917.2|2923|2920.2|2918|2915.2|468
1586151000000|2020-04-06 05:30:00|2920.6|2917.8|2911.9|2909.1|2923.3|2920.5|2910.6|2907.8|1276
1586151300000|2020-04-06 05:35:00|2911.7|2908.9|2939.5|2936.7|2945.8|2943|2907.9|2905.1|5276
1586151600000|2020-04-06 05:40:00|2939.2|2936.4|2962.4|2959.6|2967.5|2964.7|2936.5|2933.7|3680
1586151900000|2020-04-06 05:45:00|2962.1|2959.3|2958.9|2956.1|2981.7|2978.9|2958.3|2955.5|4365
1586152200000|2020-04-06 05:50:00|2958.6|2955.8|2972|2969.2|2974.5|2971.7|2958.3|2955.5|1687
1586152500000|2020-04-06 05:55:00|2972.3|2969.5|2968.8|2966|2973.2|2970.4|2963.3|2960.5|1164
1586152800000|2020-04-06 06:00:00|2968.1|2965.3|2981.8|2979|2991.2|2988.4|2966.8|2964|2160
1586153100000|2020-04-06 06:05:00|2982.3|2979.5|2996.3|2993.5|2998.6|2995.8|2982.3|2979.5|2462
1586153400000|2020-04-06 06:10:00|2996.7|2993.9|2981.9|2979.1|2997|2994.2|2976.9|2974.1|2452
1586153700000|2020-04-06 06:15:00|2980.9|2978.1|2969.9|2967.1|2983.5|2980.7|2963.9|2961.1|2524
1586154000000|2020-04-06 06:20:00|2970.4|2967.6|2977.4|2974.6|2982.7|2979.9|2968.9|2966.1|1589
1586154300000|2020-04-06 06:25:00|2977.1|2974.3|2973.1|2970.3|2981.1|2978.3|2967.8|2965|1045
1586154600000|2020-04-06 06:30:00|2972.8|2970|2966.3|2963.5|2973.1|2970.3|2962|2959.2|1524
1586154900000|2020-04-06 06:35:00|2966.7|2963.9|2965.1|2962.3|2975|2972.2|2964.8|2962|1050
1586155200000|2020-04-06 06:40:00|2965.3|2962.5|2963.5|2960.7|2966.5|2963.7|2945.9|2943.1|2809
1586155500000|2020-04-06 06:45:00|2963.1|2960.3|2955.6|2952.8|2972|2969.2|2955|2952.2|1152
1586155800000|2020-04-06 06:50:00|2956|2953.2|2951.7|2948.9|2959.8|2957|2950.6|2947.8|1785
1586156100000|2020-04-06 06:55:00|2951.2|2948.4|2952.8|2950|2959.7|2956.9|2950.7|2947.9|866
1586156400000|2020-04-06 07:00:00|2953.2|2950.4|2950.5|2947.7|2961.5|2958.7|2942.5|2939.7|2574
1586156700000|2020-04-06 07:05:00|2951|2948.2|2963|2960.2|2965.2|2962.4|2946.8|2944|2067
1586157000000|2020-04-06 07:10:00|2963.3|2960.5|2973.6|2970.8|2976.1|2973.2|2956.4|2953.6|2332
1586157300000|2020-04-06 07:15:00|2973.9|2971.1|2955.5|2952.7|2984|2981.2|2952.9|2950.1|2932
1586157600000|2020-04-06 07:20:00|2955.7|2952.9|2958.3|2955.5|2962|2959.2|2951|2948.2|1545
1586157900000|2020-04-06 07:25:00|2958.8|2956|2965.9|2963.1|2972.4|2969.6|2957.1|2954.3|1364
1586158200000|2020-04-06 07:30:00|2966.2|2963.4|2972.7|2969.9|2977|2974.2|2965.7|2962.9|1235
1586158500000|2020-04-06 07:35:00|2972.4|2969.6|2961|2958.2|2973.4|2970.6|2959.3|2956.5|1317
1586158800000|2020-04-06 07:40:00|2961.7|2958.9|2962|2959.2|2965.6|2962.8|2957.8|2955|808
1586159100000|2020-04-06 07:45:00|2962.6|2959.8|2965.1|2962.3|2967.3|2964.5|2960.1|2957.3|669
1586159400000|2020-04-06 07:50:00|2965.6|2962.8|2957.5|2954.7|2966.4|2963.6|2953.2|2950.4|1620
1586159700000|2020-04-06 07:55:00|2957.9|2955.1|2954.6|2951.8|2961.2|2958.4|2943.3|2940.5|1883
1586160000000|2020-04-06 08:00:00|2953.7|2950.9|2933.3|2930.5|2954.7|2951.9|2924.2|2921.4|4237
1586160300000|2020-04-06 08:05:00|2933.6|2930.8|2923.2|2920.4|2942|2939.2|2915.3|2912.5|3657
1586160600000|2020-04-06 08:10:00|2922.8|2920|2920.7|2917.9|2928.2|2925.4|2917.1|2914.3|2611
1586160900000|2020-04-06 08:15:00|2921.1|2918.3|2914.4|2911.6|2923.8|2921|2912.7|2909.9|1620
1586161200000|2020-04-06 08:20:00|2914.1|2911.3|2924.4|2921.6|2925.4|2922.6|2906.1|2903.3|2932
1586161500000|2020-04-06 08:25:00|2924.1|2921.3|2938.2|2935.4|2939.6|2936.8|2920.4|2917.6|3247
1586161800000|2020-04-06 08:30:00|2938.5|2935.7|2930.2|2927.4|2939.3|2936.5|2925|2922.2|2526
1586162100000|2020-04-06 08:35:00|2929.8|2927|2915.6|2912.8|2933.2|2930.4|2914.3|2911.5|1982
1586162400000|2020-04-06 08:40:00|2915.3|2912.5|2922.3|2919.5|2929.6|2926.8|2913.6|2910.8|1266
1586162700000|2020-04-06 08:45:00|2922.8|2920|2919.3|2916.5|2927.7|2924.9|2916.6|2913.8|1173
1586163000000|2020-04-06 08:50:00|2918.1|2915.3|2926.4|2923.6|2926.9|2924.1|2917.1|2914.3|1169
1586163300000|2020-04-06 08:55:00|2925.9|2923.1|2929.3|2926.5|2937|2934.2|2921.4|2918.6|1416
1586163600000|2020-04-06 09:00:00|2930|2927.2|2935|2932.2|2945.4|2942.6|2929.3|2926.5|1791
1586163900000|2020-04-06 09:05:00|2935.4|2932.6|2938.3|2935.5|2942.8|2940|2926.7|2923.9|1265
1586164200000|2020-04-06 09:10:00|2938.8|2936|2940.2|2937.4|2942.2|2939.4|2935.2|2932.4|742
1586164500000|2020-04-06 09:15:00|2940.7|2937.9|2930.4|2927.6|2941.2|2938.4|2927.4|2924.6|1089
1586164800000|2020-04-06 09:20:00|2930.7|2927.9|2930.4|2927.6|2936|2933.2|2927.4|2924.6|855
1586165100000|2020-04-06 09:25:00|2929.7|2926.9|2928.5|2925.7|2935.7|2932.9|2925.4|2922.6|1085
1586165400000|2020-04-06 09:30:00|2928|2925.2|2931.5|2928.7|2933.8|2931|2924.5|2921.7|902
1586165700000|2020-04-06 09:35:00|2931.9|2929.1|2933.5|2930.7|2936.5|2933.7|2929|2926.2|620
1586166000000|2020-04-06 09:40:00|2933.1|2930.3|2941.1|2938.3|2941.8|2939|2932.8|2930|693
1586166300000|2020-04-06 09:45:00|2941.6|2938.8|2928.3|2925.5|2945|2942.2|2920.5|2917.7|5696
1586166600000|2020-04-06 09:50:00|2928.5|2925.7|2928.6|2925.8|2934.2|2931.4|2923.6|2920.8|1128
1586166900000|2020-04-06 09:55:00|2928.9|2926.1|2924|2921.2|2932.4|2929.6|2920.9|2918.1|1179
1586167200000|2020-04-06 10:00:00|2923.5|2920.7|2918.6|2915.8|2926|2923.2|2918.3|2915.5|1230
1586167500000|2020-04-06 10:05:00|2918.8|2916|2918.2|2915.4|2923.7|2920.9|2914.7|2911.9|1356
1586167800000|2020-04-06 10:10:00|2918|2915.2|2902.5|2899.7|2918.7|2915.9|2901.2|2898.4|3124
1586168100000|2020-04-06 10:15:00|2902.2|2899.4|2907.3|2904.5|2908.7|2905.9|2898.8|2896|2066
1586168400000|2020-04-06 10:20:00|2907|2904.2|2906.2|2903.4|2911.3|2908.5|2900.6|2897.8|1096
1586168700000|2020-04-06 10:25:00|2905.2|2902.4|2906|2903.2|2909.2|2906.4|2900.2|2897.4|1432
1586169000000|2020-04-06 10:30:00|2905.5|2902.7|2897.6|2894.8|2909.5|2906.7|2894.6|2891.8|1713
1586169300000|2020-04-06 10:35:00|2897.8|2895|2898.2|2895.4|2901.9|2899.1|2896|2893.2|931
1586169600000|2020-04-06 10:40:00|2897.9|2895.1|2899.3|2896.5|2900|2897.2|2888.9|2886.1|1249
1586169900000|2020-04-06 10:45:00|2899|2896.2|2917.8|2915|2921.3|2918.5|2897.6|2894.8|2822
1586170200000|2020-04-06 10:50:00|2918.1|2915.3|2916.4|2913.6|2919.3|2916.5|2911.7|2908.9|1150
1586170500000|2020-04-06 10:55:00|2917.4|2914.6|2922.4|2919.6|2924.4|2921.6|2916.4|2913.6|807
1586170800000|2020-04-06 11:00:00|2921.9|2919.1|2909.5|2906.7|2921.9|2919.1|2908|2905.2|1107
1586171100000|2020-04-06 11:05:00|2909.2|2906.4|2910.9|2908.1|2911.9|2909.1|2900.9|2898.1|1269
1586171400000|2020-04-06 11:10:00|2910.5|2907.7|2930.9|2928.1|2935.2|2932.4|2907.9|2905.1|2661
1586171700000|2020-04-06 11:15:00|2930.2|2927.4|2929.3|2926.5|2932.2|2929.4|2927.5|2924.7|877
1586172000000|2020-04-06 11:20:00|2928.8|2926|2944.3|2941.5|2951.9|2949.1|2924.7|2921.9|3081
1586172300000|2020-04-06 11:25:00|2944|2941.2|2945.6|2942.8|2951.3|2948.5|2942.5|2939.7|1359
1586172600000|2020-04-06 11:30:00|2944.6|2941.8|2950.8|2948|2952.5|2949.7|2941.6|2938.8|1276
1586172900000|2020-04-06 11:35:00|2951.3|2948.5|2957.9|2955.1|2963.5|2960.7|2945.4|2942.6|2443
1586173200000|2020-04-06 11:40:00|2958.9|2956.1|2953.4|2950.6|2965.6|2962.8|2951.8|2949|1926
1586173500000|2020-04-06 11:45:00|2953.8|2951|2949.5|2946.7|2957.4|2954.6|2944.2|2941.4|1523
1586173800000|2020-04-06 11:50:00|2949|2946.2|2934|2931.2|2954.6|2951.8|2933.3|2930.5|1838
1586174100000|2020-04-06 11:55:00|2933.6|2930.8|2921.8|2919|2937.3|2934.5|2916.3|2913.5|2962
1586174400000|2020-04-06 12:00:00|2921.5|2918.7|2919.2|2916.4|2927.8|2925|2914.8|2912|2060
1586174700000|2020-04-06 12:05:00|2918.8|2916|2922.8|2920|2924.1|2921.3|2906.6|2903.8|2920
1586175000000|2020-04-06 12:10:00|2923.2|2920.4|2926.2|2923.4|2929.3|2926.5|2916|2913.2|2417
1586175300000|2020-04-06 12:15:00|2925.7|2922.9|2928.4|2925.6|2930.9|2928.1|2921.2|2918.4|1850
1586175600000|2020-04-06 12:20:00|2928.9|2926.1|2933.3|2930.5|2935.4|2932.6|2927.4|2924.6|1660
1586175900000|2020-04-06 12:25:00|2933.7|2930.9|2926.5|2923.7|2934.2|2931.4|2925.1|2922.3|1539
1586176200000|2020-04-06 12:30:00|2927.5|2924.7|2923.3|2920.5|2928.9|2926.1|2915|2912.2|2485
1586176500000|2020-04-06 12:35:00|2922.8|2920|2919.3|2916.5|2922.8|2920|2915.3|2912.5|1145
1586176800000|2020-04-06 12:40:00|2918.6|2915.8|2922.2|2919.4|2929|2926.2|2918.3|2915.5|1517
1586177100000|2020-04-06 12:45:00|2921.8|2919|2929.8|2927|2934.2|2931.4|2914.3|2911.5|3495
1586177400000|2020-04-06 12:50:00|2929.1|2926.3|2919.2|2916.4|2931.9|2929.1|2917.4|2914.6|3116
1586177700000|2020-04-06 12:55:00|2919.9|2917.1|2904.1|2901.3|2919.9|2917.1|2902.1|2899.3|4326
1586178000000|2020-04-06 13:00:00|2904.8|2902|2904.1|2901.3|2911.2|2908.4|2884.1|2881.3|7965
1586178300000|2020-04-06 13:05:00|2903.8|2901|2896.1|2893.3|2908.6|2905.8|2895.1|2892.3|3779
1586178600000|2020-04-06 13:10:00|2896.4|2893.6|2897.9|2895.1|2904.8|2902|2891.6|2888.8|3721
1586178900000|2020-04-06 13:15:00|2898.4|2895.6|2905.4|2902.6|2906.1|2903.3|2892.7|2889.9|2357
1586179200000|2020-04-06 13:20:00|2906.2|2903.4|2908.3|2905.5|2920|2917.2|2902.3|2899.5|4148
1586179500000|2020-04-06 13:25:00|2907.3|2904.5|2908.6|2905.8|2913|2910.2|2904.9|2902.1|2387
1586179800000|2020-04-06 13:30:00|2908.3|2905.5|2885.7|2882.9|2911.3|2908.5|2883.3|2880.5|6727
1586180100000|2020-04-06 13:35:00|2886.7|2883.9|2903|2900.2|2903.6|2900.8|2878|2875.2|6229
1586180400000|2020-04-06 13:40:00|2903.4|2900.6|2936.3|2933.5|2951.3|2948.5|2897.6|2894.8|9012
1586180700000|2020-04-06 13:45:00|2936|2933.2|2936.1|2933.3|2940.4|2937.6|2923.8|2921|5161
1586181000000|2020-04-06 13:50:00|2936.5|2933.7|2945.4|2942.6|2948.7|2945.9|2925.3|2922.5|4290
1586181300000|2020-04-06 13:55:00|2944.7|2941.9|2935|2932.2|2946.4|2943.6|2930.8|2928|5627
1586181600000|2020-04-06 14:00:00|2934.7|2931.9|2920.9|2918.1|2938.1|2935.3|2919.3|2916.5|5745
1586181900000|2020-04-06 14:05:00|2921.5|2918.7|2919.5|2916.7|2924.3|2921.5|2905.9|2903.1|6220
1586182200000|2020-04-06 14:10:00|2919.2|2916.4|2914.6|2911.8|2924.3|2921.5|2909.9|2907.1|2913
1586182500000|2020-04-06 14:15:00|2915.4|2912.6|2916.8|2914|2920.5|2917.7|2903.2|2900.4|5886
1586182800000|2020-04-06 14:20:00|2917.5|2914.7|2911.5|2908.7|2923.1|2920.3|2904.7|2901.9|3918
1586183100000|2020-04-06 14:25:00|2911.7|2908.9|2906.4|2903.6|2916.5|2913.7|2902|2899.2|3288
1586183400000|2020-04-06 14:30:00|2906.7|2903.9|2889.5|2886.7|2908.7|2905.9|2884.7|2881.9|6667
1586183700000|2020-04-06 14:35:00|2889.8|2887|2873.5|2870.7|2891.2|2888.4|2872.2|2869.4|6706
1586184000000|2020-04-06 14:40:00|2872.2|2869.4|2871.8|2869|2881|2878.2|2866.9|2864.1|5669
1586184300000|2020-04-06 14:45:00|2870.8|2868|2871.5|2868.7|2882.2|2879.4|2867.8|2865|4641
1586184600000|2020-04-06 14:50:00|2871.8|2869|2865.3|2862.5|2876.4|2873.6|2865.3|2862.5|3693
1586184900000|2020-04-06 14:55:00|2864.8|2862|2859.4|2856.6|2868.7|2865.9|2846.8|2844|7807
1586185200000|2020-04-06 15:00:00|2859.7|2856.9|2876|2873.2|2879.6|2876.8|2856.1|2853.3|4773
1586185500000|2020-04-06 15:05:00|2875.5|2872.7|2866.2|2863.4|2877.5|2874.7|2865.1|2862.3|5265
1586185800000|2020-04-06 15:10:00|2866.6|2863.8|2858.7|2855.9|2872.6|2869.8|2857.6|2854.8|3568
1586186100000|2020-04-06 15:15:00|2859.1|2856.3|2842.1|2839.3|2861.1|2858.3|2828.9|2826.1|6207
1586186400000|2020-04-06 15:20:00|2841.8|2839|2834|2831.2|2852.1|2849.3|2832.7|2829.9|5996
1586186700000|2020-04-06 15:25:00|2833.7|2830.9|2831.9|2829.1|2844.7|2841.9|2821.4|2818.6|6705
1586187000000|2020-04-06 15:30:00|2832.1|2829.3|2849.2|2846.4|2859.6|2856.8|2830.4|2827.6|7160
1586187300000|2020-04-06 15:35:00|2848.9|2846.1|2866.5|2863.7|2866.5|2863.7|2846.2|2843.4|3843
1586187600000|2020-04-06 15:40:00|2866.8|2864|2861.6|2858.8|2867.3|2864.5|2856.3|2853.5|2613
1586187900000|2020-04-06 15:45:00|2861.9|2859.1|2927.1|2924.3|2940.2|2937.4|2847.6|2844.8|19782
1586188200000|2020-04-06 15:50:00|2927.7|2924.9|2895.2|2892.4|2934.9|2932.1|2887.6|2884.8|11362
1586188500000|2020-04-06 15:55:00|2896.2|2893.4|2908.8|2906|2909.5|2906.7|2894|2891.2|3357
1586188800000|2020-04-06 16:00:00|2909.4|2906.6|2882.1|2879.3|2913.8|2911|2878.1|2875.3|6215
1586189100000|2020-04-06 16:05:00|2881.4|2878.6|2886.5|2883.7|2894.4|2891.6|2881.1|2878.3|2629
1586189400000|2020-04-06 16:10:00|2886.7|2883.9|2879.4|2876.6|2886.7|2883.9|2863.4|2860.1|6852
1586189700000|2020-04-06 16:15:00|2879.2|2876.4|2873.4|2870.6|2884.6|2881.8|2872|2869.2|4610
1586190000000|2020-04-06 16:20:00|2873.2|2870.4|2895|2892.2|2895.4|2892.6|2871.5|2868.7|3632
1586190300000|2020-04-06 16:25:00|2895.3|2892.5|2897.2|2894.4|2901.8|2899|2888.6|2885.8|4603
1586190600000|2020-04-06 16:30:00|2897.6|2894.8|2877.1|2874.3|2900.2|2897.4|2873|2870.2|3411
1586190900000|2020-04-06 16:35:00|2877.6|2874.8|2865.9|2863.1|2878.2|2875.4|2865.6|2862.8|2302
1586191200000|2020-04-06 16:40:00|2866.2|2863.4|2872.6|2869.8|2875.2|2872.4|2863.2|2860.4|2961
1586191500000|2020-04-06 16:45:00|2873.3|2870.5|2867.4|2864.6|2873.3|2870.5|2860.6|2857.8|2065
1586191800000|2020-04-06 16:50:00|2867.6|2864.8|2852.1|2849.3|2867.6|2864.8|2849.9|2847.1|4165
1586192100000|2020-04-06 16:55:00|2852.4|2849.6|2863|2860.2|2865.4|2862.6|2852.1|2849.3|2505
1586192400000|2020-04-06 17:00:00|2863.4|2860.6|2865.7|2862.9|2872.4|2869.6|2857.7|2854.9|2609
1586192700000|2020-04-06 17:05:00|2864.7|2861.9|2863|2860.2|2868.9|2866.1|2857|2854.2|2405
1586193000000|2020-04-06 17:10:00|2862.4|2859.6|2866.5|2863.7|2869.4|2866.6|2859.5|2856.7|1675
1586193300000|2020-04-06 17:15:00|2866.8|2864|2867.6|2864.8|2870.8|2868|2862.8|2860|1797
1586193600000|2020-04-06 17:20:00|2867|2864.2|2875.4|2872.6|2878.8|2876|2864.7|2861.9|2186
1586193900000|2020-04-06 17:25:00|2875.6|2872.8|2872.5|2869.7|2876.9|2874.1|2869.4|2866.6|1325
1586194200000|2020-04-06 17:30:00|2873.2|2870.4|2865.9|2863.1|2873.5|2870.7|2863.3|2860.5|3022
1586194500000|2020-04-06 17:35:00|2866.1|2863.3|2877.3|2874.5|2882.1|2879.3|2864.4|2861.6|2899
1586194800000|2020-04-06 17:40:00|2877.1|2874.3|2881.1|2878.3|2885.9|2883.1|2875.9|2873.1|2191
1586195100000|2020-04-06 17:45:00|2881.5|2878.7|2872.7|2869.9|2883.9|2881.1|2872.7|2869.9|2238
1586195400000|2020-04-06 17:50:00|2873.1|2870.3|2877|2874.2|2882.7|2879.9|2866.4|2863.6|2804
1586195700000|2020-04-06 17:55:00|2876.8|2874|2875.6|2872.8|2882.6|2879.8|2871.8|2868.5|2030
1586196000000|2020-04-06 18:00:00|2875.3|2872.5|2871.3|2868.5|2876.7|2873.9|2866.5|2862.6|3978
1586196300000|2020-04-06 18:05:00|2871|2868.2|2869.1|2866.3|2878.7|2875.9|2862.3|2859.5|4799
1586196600000|2020-04-06 18:10:00|2868.4|2865.6|2872.4|2869.6|2875.4|2872.6|2861.5|2858.7|3963
1586196900000|2020-04-06 18:15:00|2872.7|2869.9|2873.5|2870.7|2881.4|2878.6|2870.3|2867.5|4076
1586197200000|2020-04-06 18:20:00|2874|2871.2|2856.8|2854|2881.7|2878.9|2853.5|2850.7|8040
1586197500000|2020-04-06 18:25:00|2856.5|2853.7|2850.4|2847.6|2866|2862.6|2820.8|2818|25755
1586197800000|2020-04-06 18:30:00|2851.4|2848.6|2852.9|2850.1|2861.1|2858.3|2842.7|2839.9|7942
1586198100000|2020-04-06 18:35:00|2853.1|2850.3|2833.5|2830.7|2858|2855.2|2829.6|2826.8|4893
1586198400000|2020-04-06 18:40:00|2833.9|2831.1|2843.3|2840.5|2848.3|2845.5|2826.6|2823.8|2654
1586198700000|2020-04-06 18:45:00|2843.6|2840.8|2839.2|2836.4|2847.1|2844.3|2837.7|2834.9|1567
1586199000000|2020-04-06 18:50:00|2839|2836.2|2842.4|2839.6|2845.2|2842.4|2836.1|2833.3|719
1586199300000|2020-04-06 18:55:00|2842.6|2839.8|2841.5|2838.7|2846.4|2843.6|2839.8|2837|829
1586199600000|2020-04-06 19:00:00|2840.6|2837.8|2840.2|2837.4|2840.7|2837.9|2830.2|2827.4|1865
1586199900000|2020-04-06 19:05:00|2839.9|2837.1|2844.2|2841.4|2845.3|2842.5|2837.2|2834.4|877
1586200200000|2020-04-06 19:10:00|2844.5|2841.7|2851.6|2848.8|2857.5|2854.7|2844.2|2841.4|1935
1586200500000|2020-04-06 19:15:00|2851.9|2849.1|2849.3|2846.5|2856.2|2853.4|2847.6|2844.8|1312
1586200800000|2020-04-06 19:20:00|2849.5|2846.7|2846.9|2844.1|2850.9|2848.1|2843.7|2840.9|767
1586201100000|2020-04-06 19:25:00|2847.1|2844.3|2854.1|2851.3|2855.1|2852.3|2845|2842.2|1105
1586201400000|2020-04-06 19:30:00|2853.8|2851|2857.5|2854.7|2861.4|2858.6|2853.8|2851|1191
1586201700000|2020-04-06 19:35:00|2856.5|2853.7|2852.6|2849.8|2858.5|2855.7|2850.1|2847.3|944
1586202000000|2020-04-06 19:40:00|2853.2|2850.4|2880.1|2877.3|2896.3|2892.4|2850.6|2847.8|3493
1586202300000|2020-04-06 19:45:00|2880.5|2877.7|2868.4|2865.6|2889.8|2887|2854.8|2852|3178
1586202600000|2020-04-06 19:50:00|2869.1|2866.3|2872.5|2869.7|2875.8|2873|2865.3|2862.5|1436
1586202900000|2020-04-06 19:55:00|2871.7|2868.9|2867.2|2864.4|2875.7|2872.9|2863.2|2860.4|1237
1586203200000|2020-04-06 20:00:00|2867.8|2865|2863.9|2861.1|2872.4|2869.6|2861.5|2858.7|693
1586203500000|2020-04-06 20:05:00|2864.4|2861.6|2853|2850.2|2870|2867.2|2852.8|2850|1107
1586203800000|2020-04-06 20:10:00|2853.6|2850.8|2858.6|2855.8|2858.8|2856|2845.9|2843.1|710
1586204100000|2020-04-06 20:15:00|2858.2|2855.4|2858.6|2855.8|2862.9|2860.1|2856|2853.2|283
1586204400000|2020-04-06 20:20:00|2858|2855.2|2861.7|2858.9|2862.4|2859.6|2855.8|2853|165
1586204700000|2020-04-06 20:25:00|2860.7|2857.9|2863.9|2861.1|2869.8|2867|2859.7|2856.9|941
1586205000000|2020-04-06 20:30:00|2863.6|2860.8|2861.3|2858.5|2864.3|2861.5|2857.6|2854.8|445
1586205300000|2020-04-06 20:35:00|2862.3|2859.5|2860.3|2857.5|2863.6|2860.8|2857.1|2854.3|592
1586205600000|2020-04-06 20:40:00|2860.6|2857.8|2867.8|2865|2871.5|2866.7|2860.3|2857.5|605
1586205900000|2020-04-06 20:45:00|2867.5|2864.7|2869.9|2867.1|2872.2|2869.4|2863.8|2861|562
1586206200000|2020-04-06 20:50:00|2869.2|2866.4|2868.9|2866.1|2872.1|2869.3|2864.9|2862.1|571
1586206500000|2020-04-06 20:55:00|2868.5|2865.7|2866.6|2863.8|2871|2868.2|2863|2860.2|541
1586210400000|2020-04-06 22:00:00|2870|2867.2|2882.9|2880.1|2888.6|2885.8|2869.7|2866.9|788
1586210700000|2020-04-06 22:05:00|2882.6|2879.8|2877.7|2874.9|2890.2|2887.4|2875.8|2873|477
1586211000000|2020-04-06 22:10:00|2878.2|2875.4|2879.1|2876.3|2879.3|2876.5|2876|2873.2|156
1586211300000|2020-04-06 22:15:00|2879.5|2876.7|2894.4|2891.6|2896.2|2893.4|2879.5|2876.7|499
1586211600000|2020-04-06 22:20:00|2894.2|2891.4|2884.7|2881.9|2895.2|2892.4|2881|2878.2|460
1586211900000|2020-04-06 22:25:00|2885|2882.2|2885.2|2882.4|2888.9|2886.1|2874.4|2871.6|680
1586212200000|2020-04-06 22:30:00|2885.5|2882.7|2891.7|2888.9|2899.3|2896.5|2885.2|2882.4|525
1586212500000|2020-04-06 22:35:00|2891.2|2888.4|2893.6|2890.8|2895.2|2892.4|2891.2|2888.4|184
1586212800000|2020-04-06 22:40:00|2893.3|2890.5|2898.6|2895.8|2899.6|2896.8|2890.8|2888|502
1586213100000|2020-04-06 22:45:00|2898.4|2895.6|2895.9|2893.1|2898.7|2895.9|2894.4|2891.6|207
1586213400000|2020-04-06 22:50:00|2895.7|2892.9|2901|2898.2|2901.7|2898.9|2894.7|2891.9|309
1586213700000|2020-04-06 22:55:00|2901.7|2898.9|2904.7|2901.9|2908.1|2905.3|2893.7|2890.9|631
1586214000000|2020-04-06 23:00:00|2904.9|2902.1|2909.1|2906.3|2911.4|2908.6|2904.5|2901.7|384
1586214300000|2020-04-06 23:05:00|2908.1|2905.3|2906.2|2903.4|2909.5|2906.7|2904.2|2901.4|237
1586214600000|2020-04-06 23:10:00|2906|2903.2|2900.4|2897.6|2906.2|2903.4|2892.9|2890.1|387
1586214900000|2020-04-06 23:15:00|2900.2|2897.4|2907.4|2904.6|2908|2905.2|2898.9|2896.1|285
1586215200000|2020-04-06 23:20:00|2907.2|2904.4|2914.4|2911.6|2916.5|2913.7|2906.9|2904.1|626
1586215500000|2020-04-06 23:25:00|2914.2|2911.4|2913.8|2911|2914.5|2911.7|2909.7|2906.9|303
1586215800000|2020-04-06 23:30:00|2914|2911.2|2923.3|2920.5|2923.7|2920.9|2914|2911.2|601
1586216100000|2020-04-06 23:35:00|2923.5|2920.7|2920.1|2917.3|2923.7|2920.9|2919.1|2916.3|289
1586216400000|2020-04-06 23:40:00|2920.7|2917.9|2921.8|2919|2926.9|2924.1|2919.7|2916.9|723
1586216700000|2020-04-06 23:45:00|2922|2919.2|2920.2|2917.4|2926.4|2923.6|2920.2|2917.4|380
1586217000000|2020-04-06 23:50:00|2919.8|2917|2915.1|2912.3|2921|2918.2|2912.1|2909.3|669
1586217300000|2020-04-06 23:55:00|2914.1|2911.3|2929.3|2926.5|2930|2927.2|2913.8|2911|810
1586217600000|2020-04-07 00:00:00|2929.1|2926.3|2921.9|2919.1|2930.4|2927.6|2916.7|2913.9|2207
1586217900000|2020-04-07 00:05:00|2921.6|2918.8|2930.6|2927.8|2931.3|2928.5|2921.5|2918.7|1286
1586218200000|2020-04-07 00:10:00|2930.8|2928|2931.6|2928.8|2932|2929.2|2929.6|2926.8|569
1586218500000|2020-04-07 00:15:00|2932|2929.2|2935.5|2932.7|2935.5|2932.7|2928.9|2926.1|1112
1586218800000|2020-04-07 00:20:00|2935.2|2932.4|2937.9|2935.1|2937.9|2935.1|2933.2|2930.4|834
1586219100000|2020-04-07 00:25:00|2938.2|2935.4|2935.4|2932.6|2938.5|2935.7|2932.2|2929.4|534
1586219400000|2020-04-07 00:30:00|2935.8|2933|2925.9|2923.1|2936.4|2933.6|2924.2|2921.4|891
1586219700000|2020-04-07 00:35:00|2925.5|2922.7|2898.4|2895.6|2925.7|2922.9|2896.2|2893.4|2458
1586220000000|2020-04-07 00:40:00|2898.7|2895.9|2900.4|2897.6|2900.4|2897.6|2892.5|2889.7|2154
1586220300000|2020-04-07 00:45:00|2900.2|2897.4|2912.9|2910.1|2913.6|2910.8|2899.7|2896.9|1134
1586220600000|2020-04-07 00:50:00|2911.8|2909|2918.2|2915.4|2921.1|2918.3|2906|2903.2|889
1586220900000|2020-04-07 00:55:00|2918.4|2915.6|2926.2|2923.4|2928.2|2925.4|2916.4|2913.6|657
1586221200000|2020-04-07 01:00:00|2926.9|2924.1|2928.2|2925.4|2932|2929.2|2921.6|2918.8|1001
1586221500000|2020-04-07 01:05:00|2929.2|2926.4|2927.4|2924.6|2942.3|2939.5|2924.4|2921.6|1816
1586221800000|2020-04-07 01:10:00|2927.9|2925.1|2924.8|2922|2931.5|2928.7|2920.4|2917.6|944
1586222100000|2020-04-07 01:15:00|2925.1|2922.3|2932.8|2930|2936.5|2933.7|2924.5|2921.7|962
1586222400000|2020-04-07 01:20:00|2933.1|2930.3|2929.6|2926.8|2933.1|2930.3|2924.5|2921.7|1005
1586222700000|2020-04-07 01:25:00|2929.2|2926.4|2933.2|2930.4|2938.6|2935.8|2929.2|2926.4|955
1586223000000|2020-04-07 01:30:00|2932.8|2930|2943.5|2940.7|2943.8|2941|2930.2|2927.4|1665
1586223300000|2020-04-07 01:35:00|2943.1|2940.3|2940.1|2937.3|2945.7|2942.9|2937.7|2934.9|920
1586223600000|2020-04-07 01:40:00|2940.4|2937.6|2947.7|2944.9|2948.7|2945.9|2937.7|2934.9|1143
1586223900000|2020-04-07 01:45:00|2947.8|2945|2952.1|2949.3|2952.8|2950|2944.8|2942|1153
1586224200000|2020-04-07 01:50:00|2951.8|2949|2948.8|2946|2955.7|2952.9|2948|2945.2|970
1586224500000|2020-04-07 01:55:00|2948.1|2945.3|2940.5|2937.7|2948.1|2945.3|2940.5|2937.7|754
1586224800000|2020-04-07 02:00:00|2939.8|2937|2944.5|2941.7|2949.2|2946.4|2938.2|2935.4|783
1586225100000|2020-04-07 02:05:00|2944|2941.2|2936.6|2933.8|2946|2943.2|2935.6|2932.8|674
1586225400000|2020-04-07 02:10:00|2936.2|2933.4|2938.2|2935.4|2940.4|2937.6|2935.6|2932.8|521
1586225700000|2020-04-07 02:15:00|2938.5|2935.7|2939.9|2937.1|2944.4|2941.6|2936.2|2933.4|861
1586226000000|2020-04-07 02:20:00|2939.4|2936.6|2937.9|2935.1|2942.5|2939.7|2937|2934.2|485
1586226300000|2020-04-07 02:25:00|2938.8|2936|2936.1|2933.3|2940.2|2937.4|2935.7|2932.9|482
1586226600000|2020-04-07 02:30:00|2936.7|2933.9|2939.4|2936.6|2939.7|2936.9|2935.5|2932.7|432
1586226900000|2020-04-07 02:35:00|2939.1|2936.3|2939|2936.2|2942.3|2939.5|2938.1|2935.3|449
1586227200000|2020-04-07 02:40:00|2939.2|2936.4|2939.8|2937|2940.6|2937.8|2936.7|2933.9|373
1586227500000|2020-04-07 02:45:00|2940.1|2937.3|2935.9|2933.1|2940.1|2937.3|2935.9|2933.1|263
1586227800000|2020-04-07 02:50:00|2935.6|2932.8|2931.5|2928.7|2937.5|2934.7|2923.3|2920.5|1782
1586228100000|2020-04-07 02:55:00|2931.7|2928.9|2929.7|2926.9|2936.4|2933.6|2928|2925.2|554
1586228400000|2020-04-07 03:00:00|2930|2927.2|2931|2928.2|2933.4|2930.6|2928|2925.2|511
1586228700000|2020-04-07 03:05:00|2930.5|2927.7|2931.1|2928.3|2932.9|2930.1|2916.4|2913.6|1592
1586229000000|2020-04-07 03:10:00|2932.1|2929.3|2928.1|2925.3|2938.1|2935.3|2927.1|2924.3|735
1586229300000|2020-04-07 03:15:00|2928.5|2925.7|2928.9|2926.1|2933.1|2930.3|2927.1|2924.3|415
1586229600000|2020-04-07 03:20:00|2928.4|2925.6|2924.5|2921.7|2928.9|2926.1|2919.2|2916.2|526
1586229900000|2020-04-07 03:25:00|2924.2|2921.4|2928.2|2925.4|2928.2|2925.4|2922.2|2919.4|404
1586230200000|2020-04-07 03:30:00|2927.8|2925|2929.4|2926.6|2930.1|2927.3|2923.2|2920.4|973
1586230500000|2020-04-07 03:35:00|2929.1|2926.3|2929.3|2926.5|2932.1|2929.3|2927.5|2924.7|383
1586230800000|2020-04-07 03:40:00|2929.1|2926.3|2932.6|2929.8|2935.7|2932.9|2928.3|2925.5|505
1586231100000|2020-04-07 03:45:00|2932.3|2929.5|2928.8|2926|2933.3|2930.5|2927|2924.2|587
1586231400000|2020-04-07 03:50:00|2928.5|2925.7|2923.9|2921.1|2928.5|2925.7|2921.7|2918.9|892
1586231700000|2020-04-07 03:55:00|2924.9|2922.1|2923.9|2921.1|2927.3|2924.5|2923.6|2920.8|429
1586232000000|2020-04-07 04:00:00|2924.5|2921.7|2923.9|2921.1|2924.9|2922.1|2916.5|2913.7|852
1586232300000|2020-04-07 04:05:00|2924.6|2921.8|2930|2927.2|2932.7|2929.9|2924.4|2921.6|556
1586232600000|2020-04-07 04:10:00|2929.7|2926.9|2927.2|2924.4|2931.7|2928.9|2925.2|2922.4|493
1586232900000|2020-04-07 04:15:00|2927.6|2924.8|2934.3|2931.5|2935|2932.2|2927.2|2924.4|490
1586233200000|2020-04-07 04:20:00|2934.7|2931.9|2938.1|2935.3|2940.6|2937.8|2934.7|2931.9|758
1586233500000|2020-04-07 04:25:00|2937.7|2934.9|2933.4|2930.6|2938.1|2935.3|2929.4|2926.6|706
1586233800000|2020-04-07 04:30:00|2933.7|2930.9|2936.4|2933.6|2937.7|2934.9|2930.3|2927.5|537
1586234100000|2020-04-07 04:35:00|2936.7|2933.9|2939.2|2936.4|2939.2|2936.4|2935.2|2932.4|192
1586234400000|2020-04-07 04:40:00|2938.5|2935.7|2937.7|2934.9|2938.5|2935.7|2928.7|2925.9|736
1586234700000|2020-04-07 04:45:00|2938.1|2935.3|2939.6|2936.8|2939.6|2936.8|2936.8|2934|342
1586235000000|2020-04-07 04:50:00|2939.2|2936.4|2942|2939.2|2945.6|2942.8|2936.7|2933.9|607
1586235300000|2020-04-07 04:55:00|2941.6|2938.8|2946.4|2943.6|2946.4|2943.6|2938.4|2935.6|379
1586235600000|2020-04-07 05:00:00|2945.7|2942.9|2940.1|2937.3|2946.1|2943.3|2936.4|2933.6|566
1586235900000|2020-04-07 05:05:00|2940.4|2937.6|2944.1|2941.3|2946.1|2943.3|2939.7|2936.9|331
1586236200000|2020-04-07 05:10:00|2944.4|2941.6|2943.8|2941|2944.7|2941.9|2940.7|2937.9|294
1586236500000|2020-04-07 05:15:00|2943.5|2940.7|2944.8|2942|2944.8|2942|2940.8|2938|232
1586236800000|2020-04-07 05:20:00|2945.2|2942.4|2944.2|2941.4|2946.8|2944|2940.8|2938|268
1586237100000|2020-04-07 05:25:00|2943.6|2940.8|2941.9|2939.1|2944.7|2941.9|2940.5|2937.7|232
1586237400000|2020-04-07 05:30:00|2941.6|2938.8|2940.9|2938.1|2942.5|2939.7|2939.8|2937|346
1586237700000|2020-04-07 05:35:00|2940.2|2937.4|2948.2|2945.4|2950.5|2947.7|2940.2|2937.4|745
1586238000000|2020-04-07 05:40:00|2948.6|2945.8|2950.7|2947.9|2951.2|2948.4|2947.6|2944.8|651
1586238300000|2020-04-07 05:45:00|2951|2948.2|2951.9|2949.1|2952.5|2949.7|2946.7|2943.9|693
1586238600000|2020-04-07 05:50:00|2952.9|2950.1|2950.4|2947.6|2956|2953.2|2950|2947.2|832
1586238900000|2020-04-07 05:55:00|2950.1|2947.3|2946.2|2943.4|2951.1|2948.3|2943.2|2940.4|594
1586239200000|2020-04-07 06:00:00|2946.3|2943.5|2940.4|2937.6|2946.7|2943.9|2933|2930.2|955
1586239500000|2020-04-07 06:05:00|2940.1|2937.3|2941.4|2938.6|2944.6|2941.8|2937.7|2934.9|505
1586239800000|2020-04-07 06:10:00|2942|2939.2|2934.8|2932|2942.4|2939.6|2933.3|2930.5|598
1586240100000|2020-04-07 06:15:00|2934.3|2931.5|2926.3|2923.5|2935.3|2932.5|2918.9|2916.1|1935
1586240400000|2020-04-07 06:20:00|2925.9|2923.1|2918|2915.2|2926.2|2923.4|2908.8|2906|2216
1586240700000|2020-04-07 06:25:00|2917.7|2914.9|2921.4|2918.6|2922|2919.2|2910.9|2908.1|1253
1586241000000|2020-04-07 06:30:00|2920.4|2917.6|2926.9|2924.1|2927.3|2924.5|2919.7|2916.9|1069
1586241300000|2020-04-07 06:35:00|2927.9|2925.1|2927.5|2924.7|2933.9|2931.1|2924.9|2922.1|1083
1586241600000|2020-04-07 06:40:00|2928.2|2925.4|2929.6|2926.8|2930.6|2927.8|2925.2|2922.4|591
1586241900000|2020-04-07 06:45:00|2929.2|2926.4|2926.2|2923.4|2930.4|2927.6|2920.9|2918.1|805
1586242200000|2020-04-07 06:50:00|2926|2923.2|2941.4|2938.6|2953.6|2950.8|2925.8|2923|3127
1586242500000|2020-04-07 06:55:00|2941.7|2938.9|2935.1|2932.3|2944.3|2941.5|2932.1|2929.3|1181
1586242800000|2020-04-07 07:00:00|2935.7|2932.9|2949.7|2946.9|2953.6|2950.8|2932.7|2929.9|1922
1586243100000|2020-04-07 07:05:00|2949|2946.2|2955.4|2952.6|2958.2|2955.4|2949|2946.2|3091
1586243400000|2020-04-07 07:10:00|2956.4|2953.6|2954.6|2951.8|2958.1|2955.3|2952.4|2949.6|913
1586243700000|2020-04-07 07:15:00|2954.2|2951.4|2955.1|2952.3|2956.9|2954.1|2951.6|2948.8|941
1586244000000|2020-04-07 07:20:00|2955.5|2952.7|2953.6|2950.8|2956.2|2953.4|2949|2946.2|765
1586244300000|2020-04-07 07:25:00|2953.9|2951.1|2948.1|2945.3|2953.9|2951.1|2943.6|2940.8|1018
1586244600000|2020-04-07 07:30:00|2947.9|2945.1|2951.8|2949|2952|2949.2|2941.8|2939|838
1586244900000|2020-04-07 07:35:00|2951.6|2948.8|2942.2|2939.4|2955.5|2952.7|2937.9|2935.1|2077
1586245200000|2020-04-07 07:40:00|2942.4|2939.6|2945.8|2943|2948.8|2946|2941.9|2939.1|1263
1586245500000|2020-04-07 07:45:00|2945.5|2942.7|2942.1|2939.3|2948.9|2946.1|2941.4|2938.6|934
1586245800000|2020-04-07 07:50:00|2942.4|2939.6|2929.5|2926.7|2944.4|2941.6|2919.8|2917|2076
1586246100000|2020-04-07 07:55:00|2930|2927.2|2931.9|2929.1|2932.8|2930|2923.5|2920.7|1442
1586246400000|2020-04-07 08:00:00|2932.3|2929.5|2928.8|2926|2935.3|2932.5|2919.7|2916.9|1954
1586246700000|2020-04-07 08:05:00|2928.5|2925.7|2930.5|2927.7|2940.5|2937.7|2926.8|2924|1346
1586247000000|2020-04-07 08:10:00|2930.1|2927.3|2932.9|2930.1|2936.5|2933.7|2926.9|2924.1|1281
1586247300000|2020-04-07 08:15:00|2932.4|2929.6|2934.3|2931.5|2938|2935.2|2929.7|2926.9|885
1586247600000|2020-04-07 08:20:00|2934.5|2931.7|2938.8|2936|2939.9|2936.7|2931.5|2928.7|957
1586247900000|2020-04-07 08:25:00|2939.2|2936.4|2941.1|2938.3|2947.2|2944.4|2937.5|2934.7|2365
1586248200000|2020-04-07 08:30:00|2940.7|2937.9|2931.7|2928.9|2942.1|2939.3|2928|2925.2|2435
1586248500000|2020-04-07 08:35:00|2931.4|2928.6|2922.6|2919.8|2932.1|2929.3|2922.6|2919.8|2217
1586248800000|2020-04-07 08:40:00|2923.6|2920.8|2925.5|2922.7|2927.5|2924.7|2921.9|2919.1|1170
1586249100000|2020-04-07 08:45:00|2925.8|2923|2931.4|2928.6|2933.7|2930.9|2922.5|2919.7|978
1586249400000|2020-04-07 08:50:00|2931.7|2928.9|2929.5|2926.7|2934.7|2931.9|2923.8|2921|1437
1586249700000|2020-04-07 08:55:00|2929.1|2926.3|2929.7|2926.9|2932.4|2929.6|2925.6|2922.8|1267
1586250000000|2020-04-07 09:00:00|2930.1|2927.3|2930.8|2928|2948.4|2945.6|2929.7|2926.9|2902
1586250300000|2020-04-07 09:05:00|2931.1|2928.3|2940.8|2938|2942.8|2940|2930.8|2928|1954
1586250600000|2020-04-07 09:10:00|2940.5|2937.7|2947.1|2944.3|2947.1|2944.3|2939.1|2936.3|1360
1586250900000|2020-04-07 09:15:00|2947.4|2944.6|2946.8|2944|2949.8|2947|2945.8|2943|1038
1586251200000|2020-04-07 09:20:00|2947.8|2945|2954.7|2951.9|2954.7|2951.9|2945.4|2942.6|907
1586251500000|2020-04-07 09:25:00|2954.4|2951.6|2951.2|2948.4|2959.2|2956.1|2933.4|2930.6|4138
1586251800000|2020-04-07 09:30:00|2951.5|2948.7|2956.6|2953.8|2957.6|2954.8|2947.5|2944.7|1282
1586252100000|2020-04-07 09:35:00|2956.9|2954.1|2951.8|2949|2957.6|2954.8|2946.2|2943.4|1071
1586252400000|2020-04-07 09:40:00|2950.8|2948|2953|2950.2|2957.9|2955.1|2950.8|2948|632
1586252700000|2020-04-07 09:45:00|2953.2|2950.4|2955|2952.2|2958.3|2955.5|2951.7|2948.9|681
1586253000000|2020-04-07 09:50:00|2954.7|2951.9|2957|2954.2|2957.4|2954.6|2950.7|2947.9|651
1586253300000|2020-04-07 09:55:00|2956.7|2953.9|2952.8|2950|2958.1|2955.3|2951.8|2949|464
1586253600000|2020-04-07 10:00:00|2952.6|2949.8|2968.1|2965.3|2968.4|2965.6|2951.2|2948.4|2426
1586253900000|2020-04-07 10:05:00|2967.8|2965|2965.6|2962.8|2972.3|2969.5|2964.2|2961.4|2346
1586254200000|2020-04-07 10:10:00|2965.8|2963|2963.1|2960.3|2967.3|2964.5|2958.2|2955.4|1955
1586254500000|2020-04-07 10:15:00|2962.7|2959.9|2961.5|2958.7|2964.4|2961.6|2958.2|2955.4|1300
1586254800000|2020-04-07 10:20:00|2961.3|2958.5|2956.2|2953.4|2967.9|2965.1|2955.9|2953.1|967
1586255100000|2020-04-07 10:25:00|2955.8|2953|2948.4|2945.6|2957.9|2955.1|2948|2945.2|1568
1586255400000|2020-04-07 10:30:00|2948.1|2945.3|2951.6|2948.8|2954.9|2952.1|2945.1|2942.3|1099
1586255700000|2020-04-07 10:35:00|2951.2|2948.4|2939.6|2936.8|2951.2|2948.4|2937.9|2935.1|2848
1586256000000|2020-04-07 10:40:00|2939.8|2937|2943.8|2941|2946.2|2943.4|2939.3|2936.5|1025
1586256300000|2020-04-07 10:45:00|2944.3|2941.5|2947.5|2944.7|2950.9|2948.1|2943.8|2941|1059
1586256600000|2020-04-07 10:50:00|2947.1|2944.3|2949.3|2946.5|2954.3|2951.5|2946.5|2943.7|983
1586256900000|2020-04-07 10:55:00|2948.9|2946.1|2949.6|2946.8|2953.9|2951.1|2948.1|2945.3|609
1586257200000|2020-04-07 11:00:00|2949.2|2946.4|2941.9|2939.1|2949.9|2947.1|2941.9|2939.1|925
1586257500000|2020-04-07 11:05:00|2942.2|2939.4|2946.3|2943.5|2948.5|2945.7|2937|2934.2|1332
1586257800000|2020-04-07 11:10:00|2946|2943.2|2947.8|2945|2951.1|2948.3|2942.3|2939.5|931
1586258100000|2020-04-07 11:15:00|2947.3|2944.5|2954.1|2951.3|2954.1|2951.3|2945.1|2942.3|771
1586258400000|2020-04-07 11:20:00|2953.4|2950.6|2948.7|2945.9|2956.7|2953.9|2948.4|2945.6|892
1586258700000|2020-04-07 11:25:00|2948.4|2945.6|2945.1|2942.3|2950.4|2947.6|2943.1|2940.3|774
1586259000000|2020-04-07 11:30:00|2944.7|2941.9|2944.4|2941.6|2948.7|2945.9|2938.1|2935.3|1323
1586259300000|2020-04-07 11:35:00|2944.7|2941.9|2925.1|2922.3|2948.1|2945.3|2921|2918.2|3060
1586259600000|2020-04-07 11:40:00|2924.7|2921.9|2913.6|2910.8|2930.1|2927.3|2902.4|2899.6|5095
1586259900000|2020-04-07 11:45:00|2914|2911.2|2902|2899.2|2918.1|2915.3|2900|2897.2|3346
1586260200000|2020-04-07 11:50:00|2901.8|2899|2910.3|2907.5|2910.6|2907.8|2899.1|2896.3|1987
1586260500000|2020-04-07 11:55:00|2910.1|2907.3|2892|2889.2|2923.6|2920.8|2886.2|2883.4|5756
1586260800000|2020-04-07 12:00:00|2892.3|2889.5|2897.9|2895.1|2908.1|2905.3|2877.8|2875|6906
1586261100000|2020-04-07 12:05:00|2898.6|2895.8|2908.7|2905.9|2910.8|2908|2898.6|2895.8|2290
1586261400000|2020-04-07 12:10:00|2908.5|2905.7|2917|2914.2|2918.5|2915.7|2907.7|2904.9|2016
1586261700000|2020-04-07 12:15:00|2917.2|2914.4|2916.5|2913.7|2923.6|2920.8|2912.8|2910|1977
1586262000000|2020-04-07 12:20:00|2916.8|2914|2923.6|2920.8|2929.8|2927|2913.9|2911.1|2329
1586262300000|2020-04-07 12:25:00|2924|2921.2|2920.9|2918.1|2925.3|2922.5|2915.4|2912.6|1772
1586262600000|2020-04-07 12:30:00|2921.2|2918.4|2914|2911.2|2921.9|2919.1|2907.6|2904.8|2885
1586262900000|2020-04-07 12:35:00|2914.2|2911.4|2927|2924.2|2927|2924.2|2912.6|2909.8|3191
1586263200000|2020-04-07 12:40:00|2927.4|2924.6|2927.9|2925.1|2930.3|2927.5|2921.7|2918.9|1948
1586263500000|2020-04-07 12:45:00|2927.2|2924.4|2928.8|2926|2931.1|2928.3|2924|2921.2|2125
1586263800000|2020-04-07 12:50:00|2929.5|2926.7|2926.5|2923.7|2933.9|2931.1|2924.5|2921.7|1698
1586264100000|2020-04-07 12:55:00|2926.9|2924.1|2924.4|2921.6|2936.9|2934.1|2920.6|2917.8|3627
1586264400000|2020-04-07 13:00:00|2924.1|2921.3|2912.2|2909.4|2924.1|2921.3|2907.1|2904.3|4490
1586264700000|2020-04-07 13:05:00|2912.6|2909.8|2911.2|2908.4|2919.3|2916.5|2903|2900.2|3039
1586265000000|2020-04-07 13:10:00|2911.8|2909|2911.4|2908.6|2918.7|2915.9|2902.9|2900.1|3038
1586265300000|2020-04-07 13:15:00|2911.1|2908.3|2913.1|2910.3|2922.1|2919.3|2911.1|2908.3|2473
1586265600000|2020-04-07 13:20:00|2913.8|2911|2903.8|2901|2914.4|2911.6|2899|2896.2|3971
1586265900000|2020-04-07 13:25:00|2904.5|2901.7|2905.5|2902.7|2907.8|2905|2892.9|2890.1|4743
1586266200000|2020-04-07 13:30:00|2906.5|2903.7|2901.8|2899|2909.2|2906.4|2893.2|2890.4|4655
1586266500000|2020-04-07 13:35:00|2902.2|2899.4|2894.5|2891.7|2906.5|2903.7|2890|2887.2|2818
1586266800000|2020-04-07 13:40:00|2894.8|2892|2901.9|2899.1|2914.3|2911.5|2894.1|2891.3|3005
1586267100000|2020-04-07 13:45:00|2902.3|2899.5|2906.6|2903.8|2910.9|2908.1|2898.2|2895.4|3247
1586267400000|2020-04-07 13:50:00|2906.3|2903.5|2922.5|2919.7|2924.7|2921.9|2904.1|2901.3|4012
1586267700000|2020-04-07 13:55:00|2923.2|2920.4|2928.3|2925.5|2928.9|2926.1|2917.8|2915|3431
1586268000000|2020-04-07 14:00:00|2927.9|2925.1|2919.8|2917|2931.4|2928.6|2918.1|2915.3|4259
1586268300000|2020-04-07 14:05:00|2920.1|2917.3|2912.9|2910.1|2921.2|2918.4|2909.6|2906.8|4634
1586268600000|2020-04-07 14:10:00|2913.2|2910.4|2901.6|2898.8|2920.2|2917.4|2900.6|2897.8|4088
1586268900000|2020-04-07 14:15:00|2902|2899.2|2913.7|2910.9|2913.7|2910.9|2899|2896.2|6258
1586269200000|2020-04-07 14:20:00|2914|2911.2|2906|2903.2|2914|2911.2|2904.7|2901.9|3102
1586269500000|2020-04-07 14:25:00|2906.7|2903.9|2900.6|2897.8|2914.1|2911.3|2898.3|2895.5|3800
1586269800000|2020-04-07 14:30:00|2900.3|2897.5|2910.9|2908.1|2911.1|2908.3|2893.7|2890.9|5179
1586270100000|2020-04-07 14:35:00|2910.6|2907.8|2910.1|2907.3|2918.1|2915.3|2904.3|2901.5|3764
1586270400000|2020-04-07 14:40:00|2909.8|2907|2900.5|2897.7|2909.8|2907|2895.3|2892.5|4043
1586270700000|2020-04-07 14:45:00|2900.9|2898.1|2898.5|2895.7|2903.5|2900.7|2893.7|2890.9|3268
1586271000000|2020-04-07 14:50:00|2898.2|2895.4|2884.9|2882.1|2899.1|2896.3|2881.6|2878.8|3627
1586271300000|2020-04-07 14:55:00|2883.9|2881.1|2884.9|2882.1|2892.3|2889.5|2880.3|2877.5|3659
1586271600000|2020-04-07 15:00:00|2884.5|2881.7|2892.6|2889.8|2892.6|2889.8|2874.6|2871.8|4062
1586271900000|2020-04-07 15:05:00|2893.3|2890.5|2883.7|2880.9|2893.6|2890.8|2872.3|2869.5|4305
1586272200000|2020-04-07 15:10:00|2884.4|2881.6|2889.9|2887.1|2890.4|2887.6|2879.5|2876.7|2842
1586272500000|2020-04-07 15:15:00|2888.6|2885.8|2897.8|2895|2902.1|2899.3|2888.6|2885.8|5369
1586272800000|2020-04-07 15:20:00|2898.3|2895.5|2890.9|2888.1|2900.8|2898|2890.9|2888.1|3648
1586273100000|2020-04-07 15:25:00|2891.6|2888.8|2884.5|2881.7|2895.7|2892.9|2874.5|2871.7|5573
1586273400000|2020-04-07 15:30:00|2884.8|2882|2880.8|2878|2892.6|2889.8|2877.4|2874.6|4158
1586273700000|2020-04-07 15:35:00|2880.1|2877.3|2880|2877.2|2881.5|2878.7|2876.5|2873.7|2734
1586274000000|2020-04-07 15:40:00|2881.3|2878.5|2876.2|2873.4|2882.3|2879.5|2875.7|2872.9|2064
1586274300000|2020-04-07 15:45:00|2876.6|2873.8|2865.9|2863.1|2878.5|2875.7|2862.6|2859.8|3404
1586274600000|2020-04-07 15:50:00|2864.9|2862.1|2874.5|2871.7|2877.2|2874.4|2859.1|2856.3|4371
1586274900000|2020-04-07 15:55:00|2873.8|2871|2882.1|2879.3|2883.5|2880.7|2868.2|2865.4|3287
1586275200000|2020-04-07 16:00:00|2882.4|2879.6|2885.8|2883|2891.7|2888.9|2882.1|2879.3|3240
1586275500000|2020-04-07 16:05:00|2886|2883.2|2890.1|2887.3|2896.1|2893.3|2885.8|2883|2845
1586275800000|2020-04-07 16:10:00|2889.8|2887|2888.5|2885.7|2891.1|2888.3|2883.8|2881|1961
1586276100000|2020-04-07 16:15:00|2888.8|2886|2890.2|2887.4|2893.8|2891|2886.8|2884|1834
1586276400000|2020-04-07 16:20:00|2890.5|2887.7|2887.2|2884.4|2891.5|2888.7|2886.8|2884|1467
1586276700000|2020-04-07 16:25:00|2887.6|2884.8|2884.5|2881.7|2888.5|2885.7|2880.9|2878.1|2269
1586277000000|2020-04-07 16:30:00|2884.8|2882|2879.8|2877|2887.5|2884.7|2877.5|2874.7|1918
1586277300000|2020-04-07 16:35:00|2880.8|2878|2874.4|2871.6|2880.8|2878|2870.2|2867.4|4878
1586277600000|2020-04-07 16:40:00|2874.6|2871.8|2874.8|2872|2878.4|2875.6|2872.8|2870|3049
1586277900000|2020-04-07 16:45:00|2875.5|2872.7|2874.4|2871.6|2877.1|2874.3|2867.7|2864.9|3438
1586278200000|2020-04-07 16:50:00|2874.8|2872|2851.3|2848.5|2874.8|2872|2840.4|2837.6|7908
1586278500000|2020-04-07 16:55:00|2851.6|2848.8|2852.2|2849.4|2860.4|2857.6|2846.3|2843.5|4892
1586278800000|2020-04-07 17:00:00|2852.8|2850|2847|2844.2|2856.6|2853.8|2841.6|2838.8|3629
1586279100000|2020-04-07 17:05:00|2846.7|2843.9|2847.6|2844.8|2854.6|2851.8|2843.3|2840.5|1976
1586279400000|2020-04-07 17:10:00|2848.2|2845.4|2851.2|2848.4|2854.3|2851.5|2840.8|2838|5451
1586279700000|2020-04-07 17:15:00|2851.7|2848.9|2842.7|2839.9|2857.3|2854.5|2840.7|2837.9|3148
1586280000000|2020-04-07 17:20:00|2842.9|2840.1|2825.6|2822.8|2845|2842.2|2820.6|2817.8|4578
1586280300000|2020-04-07 17:25:00|2825.9|2823.1|2822.8|2820|2833|2830.2|2813.3|2810.5|7239
1586280600000|2020-04-07 17:30:00|2822.5|2819.7|2823.5|2820.7|2827.2|2824.4|2814.8|2812|3861
1586280900000|2020-04-07 17:35:00|2823.2|2820.4|2819|2816.2|2827.2|2824.4|2817|2814.2|3537
1586281200000|2020-04-07 17:40:00|2819.3|2816.5|2806.5|2803.7|2819.3|2816.5|2799.9|2797.1|7206
1586281500000|2020-04-07 17:45:00|2805.7|2802.9|2798.8|2796|2807.2|2804.4|2793|2790.2|8854
1586281800000|2020-04-07 17:50:00|2798.4|2795.6|2809.3|2806.5|2813.8|2811|2792.7|2789.9|5848
1586282100000|2020-04-07 17:55:00|2808.9|2806.1|2793.7|2790.9|2810.4|2807.6|2793.7|2790.9|4777
1586282400000|2020-04-07 18:00:00|2793.1|2790.3|2765.5|2762.7|2793.1|2790.3|2762.1|2759.3|10933
1586282700000|2020-04-07 18:05:00|2765.2|2762.4|2759.5|2756.7|2765.2|2762.4|2739.5|2736.7|15107
1586283000000|2020-04-07 18:10:00|2759.8|2757|2767.6|2764.8|2776.4|2773.6|2754.3|2751.5|8643
1586283300000|2020-04-07 18:15:00|2768|2765.2|2725.5|2722.7|2768.6|2765.8|2711.5|2708.7|20498
1586283600000|2020-04-07 18:20:00|2725.8|2723|2715.2|2712.4|2735.9|2733.1|2702.8|2700|15207
1586283900000|2020-04-07 18:25:00|2714.9|2712.1|2676.7|2673.9|2729|2726.2|2665|2662.2|53839
1586284200000|2020-04-07 18:30:00|2677|2674.2|2688.2|2685.4|2696.2|2693.4|2666.4|2663.6|15157
1586284500000|2020-04-07 18:35:00|2688|2685.2|2699.7|2696.9|2714.1|2711.3|2681.2|2678.4|9067
1586284800000|2020-04-07 18:40:00|2699.3|2696.5|2707.6|2704.8|2712.8|2710|2693.4|2690.6|5007
1586285100000|2020-04-07 18:45:00|2707.8|2705|2710.5|2707.7|2715.4|2712.6|2699.8|2697|3955
1586285400000|2020-04-07 18:50:00|2710.2|2707.4|2711.9|2709.1|2723.6|2720.8|2702.9|2700.1|4279
1586285700000|2020-04-07 18:55:00|2712.5|2709.7|2716|2713.2|2721.3|2718.5|2706.8|2704|2653
1586286000000|2020-04-07 19:00:00|2715.5|2712.7|2718.3|2715.5|2719.3|2716.5|2710|2707.2|2313
1586286300000|2020-04-07 19:05:00|2718|2715.2|2718|2715.2|2730.5|2727.7|2714.9|2712.1|2265
1586286600000|2020-04-07 19:10:00|2717.6|2714.8|2718.1|2715.3|2722.7|2719.9|2714.4|2711.6|1520
1586286900000|2020-04-07 19:15:00|2718.4|2715.6|2714.8|2712|2721.1|2718.3|2712.8|2710|1097
1586287200000|2020-04-07 19:20:00|2715.2|2712.4|2723.5|2720.7|2725.7|2722.9|2715.2|2712.4|1683
1586287500000|2020-04-07 19:25:00|2724|2721.2|2722.3|2719.5|2730.1|2727.3|2722.3|2719.5|1568
1586287800000|2020-04-07 19:30:00|2723|2720.2|2732.9|2730.1|2739.7|2736.9|2718.1|2715.3|2631
1586288100000|2020-04-07 19:35:00|2733.3|2730.5|2730.7|2727.9|2736.7|2733.9|2729.1|2726.3|1304
1586288400000|2020-04-07 19:40:00|2731.1|2728.3|2734.4|2731.6|2738.6|2735.8|2731|2728.2|1128
1586288700000|2020-04-07 19:45:00|2734.5|2731.7|2752.1|2749.3|2754.8|2752|2733.4|2730.6|4070
1586289000000|2020-04-07 19:50:00|2752.4|2749.6|2771|2768.2|2771|2768.2|2734.6|2731.8|3798
1586289300000|2020-04-07 19:55:00|2770.9|2768.1|2762.9|2760.1|2776.4|2773.6|2760.9|2758.1|3225
1586289600000|2020-04-07 20:00:00|2763.2|2760.4|2731.8|2729|2767.7|2764.9|2725.4|2722.6|2572
1586289900000|2020-04-07 20:05:00|2732.1|2729.3|2721.6|2718.8|2732.8|2730|2701.7|2698.9|2764
1586290200000|2020-04-07 20:10:00|2722.2|2719.4|2723.4|2720.6|2735.1|2732.3|2718.9|2716.1|1444
1586290500000|2020-04-07 20:15:00|2722.7|2719.9|2716.9|2714.1|2724.9|2722.1|2710.6|2707.8|957
1586290800000|2020-04-07 20:20:00|2717.3|2714.5|2711|2708.2|2718.1|2715.3|2710.9|2708.1|415
1586291100000|2020-04-07 20:25:00|2712|2709.2|2707.8|2705|2714.5|2711.7|2705.9|2703.1|1170
1586291400000|2020-04-07 20:30:00|2707.4|2704.6|2751.3|2748.5|2765.8|2763|2701.8|2699|3807
1586291700000|2020-04-07 20:35:00|2751.1|2748.3|2740.8|2738|2753.9|2751.1|2733|2727.2|824
1586292000000|2020-04-07 20:40:00|2740.4|2737.6|2751|2748.2|2758.8|2752.9|2739.1|2736.3|820
1586292300000|2020-04-07 20:45:00|2751.3|2748.5|2743.8|2741|2754.2|2750.9|2736.1|2733.3|689
1586292600000|2020-04-07 20:50:00|2743.3|2740.5|2738.6|2735.8|2751.8|2747.4|2735.5|2731.4|849
1586292900000|2020-04-07 20:55:00|2739|2735|2734.9|2732.1|2741.2|2735.5|2725.5|2722.7|560
1586296800000|2020-04-07 22:00:00|2737.3|2734.5|2736.8|2734|2750.9|2747|2730.7|2727.9|1307
1586297100000|2020-04-07 22:05:00|2736.9|2732.9|2733.8|2731|2739.8|2737|2730.7|2727.9|433
1586297400000|2020-04-07 22:10:00|2734.1|2731.3|2729.8|2727|2735.9|2733.1|2727.3|2724.5|231
1586297700000|2020-04-07 22:15:00|2730|2727.2|2726.2|2723.4|2733.8|2731|2723.2|2720.4|276
1586298000000|2020-04-07 22:20:00|2725.9|2723.1|2736.3|2733.5|2738|2735.2|2724.9|2722.1|308
1586298300000|2020-04-07 22:25:00|2736.7|2733.9|2732.4|2729.6|2744.1|2741.3|2727.9|2725.1|577
1586298600000|2020-04-07 22:30:00|2733.4|2730.6|2730.9|2728.1|2736.8|2733.6|2728.2|2725.4|203
1586298900000|2020-04-07 22:35:00|2731.5|2728.7|2738.9|2736.1|2739.1|2736.3|2729.9|2727.1|251
1586299200000|2020-04-07 22:40:00|2739.7|2735.7|2736.3|2733.5|2742|2739.2|2736.3|2733.5|226
1586299500000|2020-04-07 22:45:00|2736.6|2733.8|2762|2759.2|2766.9|2764.1|2735.3|2732.5|657
1586299800000|2020-04-07 22:50:00|2761|2758.2|2766.4|2763.6|2774.1|2771.3|2755.7|2752.4|721
1586300100000|2020-04-07 22:55:00|2766.8|2762.8|2768.4|2765.6|2775.5|2772.3|2760.9|2757.5|747
1586300400000|2020-04-07 23:00:00|2768.8|2766|2765.8|2761.8|2771.8|2769|2756.7|2753.5|346
1586300700000|2020-04-07 23:05:00|2765.3|2762.5|2766.1|2763.3|2769.6|2766.8|2757.4|2754.6|242
1586301000000|2020-04-07 23:10:00|2766.5|2763.7|2762.5|2759.7|2767.2|2764.3|2760.2|2757.4|156
1586301300000|2020-04-07 23:15:00|2763|2760.2|2768.3|2765.5|2770.2|2767.4|2763|2760.2|273
1586301600000|2020-04-07 23:20:00|2768.4|2765.6|2768|2765.2|2769.4|2766.6|2766.1|2763.3|96
1586301900000|2020-04-07 23:25:00|2768.2|2765.4|2772.2|2769.4|2773.6|2770.8|2767.3|2764.5|161
1586302200000|2020-04-07 23:30:00|2772.9|2770.1|2774.4|2771.6|2778.4|2775.6|2770.7|2767.9|344
1586302500000|2020-04-07 23:35:00|2774.6|2771.8|2767.6|2764.8|2776.1|2773.3|2764.2|2761.4|355
1586302800000|2020-04-07 23:40:00|2768.4|2764.4|2767.3|2764.5|2771.5|2768.7|2764.5|2761.7|302
1586303100000|2020-04-07 23:45:00|2767.6|2764.8|2773.9|2771.1|2775.9|2773.1|2767.1|2761.3|291
1586303400000|2020-04-07 23:50:00|2774.9|2772.1|2761.4|2758.6|2774.9|2772.1|2761.2|2758.4|371
1586303700000|2020-04-07 23:55:00|2761.7|2758.9|2771.4|2768.6|2771.4|2768.6|2761.4|2758.6|275
1586304000000|2020-04-08 00:00:00|2770|2767.2|2794.6|2791.8|2798.8|2796|2766.4|2763.6|3254
1586304300000|2020-04-08 00:05:00|2794.4|2791.6|2808.2|2805.4|2811.3|2808.5|2790.9|2788.1|2059
1586304600000|2020-04-08 00:10:00|2808|2805.2|2807.3|2804.5|2813.9|2811.1|2805.6|2802.8|1166
1586304900000|2020-04-08 00:15:00|2807.6|2804.8|2809.2|2806.4|2814.9|2812.1|2807.3|2804|943
1586305200000|2020-04-08 00:20:00|2809|2806.2|2805.6|2802.8|2815.2|2812.4|2804.4|2801.6|815
1586305500000|2020-04-08 00:25:00|2806|2803.2|2785.7|2782.9|2806.1|2803.3|2784.7|2779.2|1415
1586305800000|2020-04-08 00:30:00|2785.9|2783.1|2776.4|2773.6|2787.6|2784.8|2771.1|2768.3|2161
1586306100000|2020-04-08 00:35:00|2776.2|2773.4|2795.7|2792.9|2799|2796.2|2775.4|2772.6|1149
1586306400000|2020-04-08 00:40:00|2794.8|2792|2798.2|2795.4|2799.2|2796.4|2788.9|2786.1|644
1586306700000|2020-04-08 00:45:00|2798.4|2795.6|2798.3|2795.5|2804.9|2802.1|2797.2|2794.4|573
1586307000000|2020-04-08 00:50:00|2797.8|2795|2801.1|2798.3|2802.9|2800.1|2790.9|2788.1|494
1586307300000|2020-04-08 00:55:00|2801.3|2798.5|2799.3|2796.5|2806.6|2803.8|2791.2|2788.4|907
1586307600000|2020-04-08 01:00:00|2799.7|2796.9|2808.7|2805.9|2809.3|2806.5|2792.3|2789.5|971
1586307900000|2020-04-08 01:05:00|2808.3|2805.5|2803.4|2800.6|2809|2806.2|2796.1|2793.3|1156
1586308200000|2020-04-08 01:10:00|2803|2800.2|2802|2799.2|2805.4|2802.6|2796.6|2793.8|824
1586308500000|2020-04-08 01:15:00|2802.3|2799.5|2813.1|2810.3|2817.2|2814.4|2801.3|2798.5|1322
1586308800000|2020-04-08 01:20:00|2812.9|2810.1|2817.4|2814.6|2818.5|2815.7|2810.7|2807.9|928
1586309100000|2020-04-08 01:25:00|2818.1|2815.3|2822.3|2819.5|2827.8|2825|2818.1|2815.3|1190
1586309400000|2020-04-08 01:30:00|2822.6|2819.8|2822.6|2819.8|2830.8|2828|2820.7|2817.9|1295
1586309700000|2020-04-08 01:35:00|2823.4|2820.6|2828.4|2825.6|2836.5|2833.7|2822.7|2819.9|1003
1586310000000|2020-04-08 01:40:00|2828.7|2825.9|2830.3|2827.5|2833.1|2830.3|2826.6|2823.8|1225
1586310300000|2020-04-08 01:45:00|2830.6|2827.8|2822.7|2819.9|2831.3|2828.5|2821|2818.2|890
1586310600000|2020-04-08 01:50:00|2823.1|2820.3|2808.4|2805.6|2825.7|2822.9|2805.7|2802.9|1386
1586310900000|2020-04-08 01:55:00|2808.2|2805.4|2803.7|2800.9|2812.8|2808.5|2802.3|2799.5|1063
1586311200000|2020-04-08 02:00:00|2803.5|2800.7|2806.7|2803.9|2808|2805.2|2802.5|2799.7|948
1586311500000|2020-04-08 02:05:00|2805.7|2802.9|2800.8|2798|2806.4|2803.6|2797.8|2795|999
1586311800000|2020-04-08 02:10:00|2800.4|2797.6|2797.7|2794.9|2803.5|2800.7|2796.7|2793.9|1282
1586312100000|2020-04-08 02:15:00|2797.3|2794.5|2801.6|2798.8|2803|2800.2|2793.9|2791.1|1010
1586312400000|2020-04-08 02:20:00|2801.3|2798.5|2815.4|2812.6|2815.8|2813|2799.9|2797.1|1025
1586312700000|2020-04-08 02:25:00|2815.1|2812.3|2810.8|2808|2815.4|2812.6|2807.5|2804.7|366
1586313000000|2020-04-08 02:30:00|2811.4|2808.6|2806.8|2804|2811.4|2808.6|2799.8|2797|743
1586313300000|2020-04-08 02:35:00|2806.5|2803.7|2802.1|2799.3|2807.9|2805.1|2802.1|2799.3|255
1586313600000|2020-04-08 02:40:00|2802.4|2799.6|2809.8|2807|2810.1|2807.3|2801.1|2798.3|226
1586313900000|2020-04-08 02:45:00|2810.1|2807.3|2807.5|2804.7|2810.1|2807.3|2805.8|2803|293
1586314200000|2020-04-08 02:50:00|2806.8|2804|2808.4|2805.6|2808.7|2805.9|2803|2800.2|364
1586314500000|2020-04-08 02:55:00|2808.5|2805.7|2808.8|2806|2813.4|2810.6|2807.7|2804.9|271
1586314800000|2020-04-08 03:00:00|2809.1|2806.3|2806.2|2803.4|2811.5|2808.7|2804.2|2801.4|289
1586315100000|2020-04-08 03:05:00|2805.9|2803.1|2809.3|2806.5|2809.3|2806.5|2804.2|2801.4|262
1586315400000|2020-04-08 03:10:00|2809.8|2807|2799.2|2796.4|2812.3|2809.5|2798.5|2795.7|730
1586315700000|2020-04-08 03:15:00|2799.3|2796.5|2808.4|2805.6|2808.4|2805.6|2796.5|2793.7|511
1586316000000|2020-04-08 03:20:00|2808.1|2805.3|2811.7|2808.9|2811.7|2808.9|2806.1|2803.3|335
1586316300000|2020-04-08 03:25:00|2811.5|2808.7|2811.8|2809|2813.1|2810.3|2807.8|2805|404
1586316600000|2020-04-08 03:30:00|2812.1|2809.3|2811.5|2808.7|2813.8|2811|2809.7|2806.9|417
1586316900000|2020-04-08 03:35:00|2811.7|2808.9|2811.1|2808.3|2814.1|2811.3|2808.8|2806|341
1586317200000|2020-04-08 03:40:00|2810.8|2808|2808.8|2806|2811.8|2809|2805.4|2802.6|490
1586317500000|2020-04-08 03:45:00|2808.7|2805.9|2808.8|2806|2810.9|2808.1|2806.9|2804.1|359
1586317800000|2020-04-08 03:50:00|2808.5|2805.7|2806.3|2803.5|2809.9|2807.1|2804.3|2801.5|356
1586318100000|2020-04-08 03:55:00|2805.5|2802.7|2812.9|2810.1|2814.3|2811.5|2804.9|2802.1|382
1586318400000|2020-04-08 04:00:00|2813.2|2810.4|2810.5|2807.7|2813.2|2810.4|2808.9|2806.1|277
1586318700000|2020-04-08 04:05:00|2810.8|2808|2816.8|2814|2818.8|2816|2810.2|2807.4|492
1586319000000|2020-04-08 04:10:00|2817.2|2814.4|2819.2|2816.4|2820.8|2818|2815.5|2812.7|325
1586319300000|2020-04-08 04:15:00|2818.9|2816.1|2818.4|2815.6|2820|2817.2|2816.4|2813.6|449
1586319600000|2020-04-08 04:20:00|2817.7|2814.9|2817.5|2814.7|2819.1|2816.3|2816|2813.2|304
1586319900000|2020-04-08 04:25:00|2817.8|2815|2819.4|2816.6|2822.4|2819.6|2817.1|2814.3|293
1586320200000|2020-04-08 04:30:00|2819.1|2816.3|2816.8|2814|2819.1|2816.3|2815.8|2813|298
1586320500000|2020-04-08 04:35:00|2817.2|2814.4|2820.1|2817.3|2821.7|2818.6|2816.8|2814|236
1586320800000|2020-04-08 04:40:00|2820.6|2817.8|2821.8|2819|2822.5|2819.7|2818.8|2816|168
1586321100000|2020-04-08 04:45:00|2821.3|2818.5|2821.9|2819.1|2821.9|2819.1|2819.5|2816.7|219
1586321400000|2020-04-08 04:50:00|2821.7|2818.9|2821.7|2818.9|2826.3|2823.5|2819.9|2817.1|633
1586321700000|2020-04-08 04:55:00|2822|2819.2|2820.4|2817.6|2822.7|2819.9|2817.8|2815|242
1586322000000|2020-04-08 05:00:00|2819.8|2817|2824.8|2822|2825.5|2822.7|2819.8|2817|423
1586322300000|2020-04-08 05:05:00|2825.1|2822.3|2830.3|2827.5|2831.3|2828.5|2822.8|2820|568
1586322600000|2020-04-08 05:10:00|2831|2828.2|2838.6|2835.8|2839.2|2836.4|2828.2|2825.4|826
1586322900000|2020-04-08 05:15:00|2838.4|2835.6|2842.2|2839.4|2849|2846.2|2838.2|2835.4|1531
1586323200000|2020-04-08 05:20:00|2842.3|2839.5|2837.8|2835|2847.9|2845.1|2833.1|2830.3|1382
1586323500000|2020-04-08 05:25:00|2838.1|2835.3|2840.4|2837.6|2843.1|2840.3|2834.4|2831.6|710
1586323800000|2020-04-08 05:30:00|2841.1|2838.3|2838.1|2835.3|2842.4|2839.6|2836.4|2833.6|725
1586324100000|2020-04-08 05:35:00|2838.5|2835.7|2839.2|2836.4|2843.2|2840.4|2836.5|2833.7|449
1586324400000|2020-04-08 05:40:00|2838.8|2836|2844.2|2841.4|2845.7|2842.9|2833.5|2830.7|900
1586324700000|2020-04-08 05:45:00|2844.8|2842|2845.7|2842.9|2847.5|2844.7|2839.9|2837.1|657
1586325000000|2020-04-08 05:50:00|2845.5|2842.7|2835.4|2832.6|2846.5|2843.7|2834.4|2831.6|677
1586325300000|2020-04-08 05:55:00|2835.2|2832.4|2836.1|2833.3|2837.3|2834.5|2831.8|2829|410
1586325600000|2020-04-08 06:00:00|2836.4|2833.6|2801.9|2799.1|2839.4|2836.6|2800.6|2797.8|2865
1586325900000|2020-04-08 06:05:00|2801.5|2798.7|2799.4|2796.6|2809|2806.2|2791.3|2788.5|2353
1586326200000|2020-04-08 06:10:00|2799|2796.2|2800.7|2797.9|2803.7|2800.9|2793.7|2790.9|1241
1586326500000|2020-04-08 06:15:00|2800.4|2797.6|2794.2|2791.4|2801.8|2799|2779.4|2776.6|2783
1586326800000|2020-04-08 06:20:00|2794.5|2791.7|2794.2|2791.4|2800.1|2797.3|2788.2|2785.4|946
1586327100000|2020-04-08 06:25:00|2794.5|2791.7|2790.8|2788|2794.5|2791.7|2785.3|2782.5|907
1586327400000|2020-04-08 06:30:00|2791|2788.2|2786.3|2783.5|2798.6|2795.8|2784.6|2781.8|1119
1586327700000|2020-04-08 06:35:00|2786.6|2783.8|2760.9|2758.1|2787|2784.2|2754.6|2751.8|2658
1586328000000|2020-04-08 06:40:00|2760.7|2757.9|2782.1|2779.3|2784.1|2781.3|2760.4|2757.6|1248
1586328300000|2020-04-08 06:45:00|2782.4|2779.6|2781.5|2778.7|2787.1|2784.3|2775.7|2772.9|1192
1586328600000|2020-04-08 06:50:00|2781.2|2778.4|2770.9|2768.1|2790.5|2787.7|2760.8|2758|1642
1586328900000|2020-04-08 06:55:00|2770.5|2767.7|2774.1|2771.3|2781.4|2778.6|2768.6|2765.8|984
1586329200000|2020-04-08 07:00:00|2774.4|2771.6|2775.2|2772.4|2779.7|2776.9|2764.8|2762|1306
1586329500000|2020-04-08 07:05:00|2775.4|2772.6|2775.6|2772.8|2780.4|2777.6|2766.5|2763.7|1343
1586329800000|2020-04-08 07:10:00|2775.4|2772.6|2796|2793.2|2797.7|2794.9|2775.4|2772.6|2110
1586330100000|2020-04-08 07:15:00|2796.3|2793.5|2793.2|2790.4|2799.2|2796.4|2789.3|2786.5|1501
1586330400000|2020-04-08 07:20:00|2792.9|2790.1|2790.4|2787.6|2794.9|2792.1|2785.3|2782.5|1027
1586330700000|2020-04-08 07:25:00|2789.8|2787|2796.4|2793.6|2797.7|2794.9|2789.4|2786.6|808
1586331000000|2020-04-08 07:30:00|2796.1|2793.3|2793.9|2791.1|2798.7|2795.9|2788.4|2785.6|1069
1586331300000|2020-04-08 07:35:00|2794.4|2791.6|2809.4|2806.6|2812.2|2809.4|2792.7|2789.9|1255
1586331600000|2020-04-08 07:40:00|2810.1|2807.3|2798.9|2796.1|2810.1|2807.3|2798.9|2796.1|956
1586331900000|2020-04-08 07:45:00|2799.9|2797.1|2789.1|2786.3|2802.6|2799.8|2788.8|2786|1059
1586332200000|2020-04-08 07:50:00|2789.8|2787|2794.8|2792|2797.8|2795|2789.8|2787|830
1586332500000|2020-04-08 07:55:00|2795.4|2792.6|2792.5|2789.7|2795.4|2792.6|2776|2773.2|2481
1586332800000|2020-04-08 08:00:00|2792.8|2790|2776.6|2773.8|2794.5|2791.7|2770.2|2767.4|2635
1586333100000|2020-04-08 08:05:00|2775.6|2772.8|2778.3|2775.5|2781.6|2778.8|2772.6|2769.8|1232
1586333400000|2020-04-08 08:10:00|2778.6|2775.8|2780.7|2777.9|2782|2779.2|2774.3|2771.5|918
1586333700000|2020-04-08 08:15:00|2780.9|2778.1|2769.4|2766.6|2781.7|2778.9|2767.7|2764.9|1065
1586334000000|2020-04-08 08:20:00|2768.8|2766|2772.5|2769.7|2773.4|2770.6|2764.1|2761.3|1325
1586334300000|2020-04-08 08:25:00|2772.8|2770|2758.4|2755.6|2776.8|2774|2753.7|2750.9|3111
1586334600000|2020-04-08 08:30:00|2758.3|2755.5|2748.7|2745.9|2765.9|2763.1|2748|2745.2|2244
1586334900000|2020-04-08 08:35:00|2749.2|2746.4|2744.1|2741.3|2749.4|2746.6|2737.4|2734.6|2014
1586335200000|2020-04-08 08:40:00|2743.8|2741|2745|2742.2|2751.8|2749|2742.5|2739.7|1337
1586335500000|2020-04-08 08:45:00|2744.8|2742|2758.6|2755.8|2762.2|2759.4|2744.2|2741.4|1348
1586335800000|2020-04-08 08:50:00|2758.9|2756.1|2766.6|2763.8|2767.2|2764.4|2756.6|2753.8|1015
1586336100000|2020-04-08 08:55:00|2766.9|2764.1|2764.9|2762.1|2772.3|2769.5|2761.5|2758.7|1432
1586336400000|2020-04-08 09:00:00|2765.6|2762.8|2764.1|2761.3|2769.6|2766.8|2751.5|2748.7|1429
1586336700000|2020-04-08 09:05:00|2764.5|2761.7|2755.5|2752.7|2768.8|2766|2755.5|2752.7|839
1586337000000|2020-04-08 09:10:00|2755.8|2753|2760.4|2757.6|2763.8|2761|2751.8|2749|1114
1586337300000|2020-04-08 09:15:00|2759.4|2756.6|2753.2|2750.4|2762.4|2759.6|2747.2|2744.4|1167
1586337600000|2020-04-08 09:20:00|2753.4|2750.6|2755.6|2752.8|2756.3|2753.5|2750.2|2747.4|632
1586337900000|2020-04-08 09:25:00|2755|2752.2|2761.9|2759.1|2763.7|2760.9|2752.3|2749.5|721
1586338200000|2020-04-08 09:30:00|2761.7|2758.9|2746.9|2744.1|2763.7|2760.9|2739.2|2736.4|2280
1586338500000|2020-04-08 09:35:00|2747.3|2744.5|2744.5|2741.7|2751|2748.2|2740.3|2737.5|981
1586338800000|2020-04-08 09:40:00|2744.2|2741.4|2750.6|2747.8|2751.6|2748.8|2743.8|2741|820
1586339100000|2020-04-08 09:45:00|2750.9|2748.1|2753.9|2751.1|2757.2|2754.4|2750.4|2747.6|818
1586339400000|2020-04-08 09:50:00|2753.5|2750.7|2751.6|2748.8|2753.6|2750.8|2745.9|2743.1|746
1586339700000|2020-04-08 09:55:00|2751.1|2748.3|2777.3|2774.5|2779.3|2776.5|2751|2748.2|2660
1586340000000|2020-04-08 10:00:00|2778.2|2775.4|2762.1|2759.3|2783.3|2780.5|2759|2756.2|2379
1586340300000|2020-04-08 10:05:00|2762.4|2759.6|2757.7|2754.9|2764.8|2762|2750.1|2747.3|1545
1586340600000|2020-04-08 10:10:00|2757.2|2754.4|2763|2760.2|2765.7|2762.9|2751.6|2748.8|1117
1586340900000|2020-04-08 10:15:00|2763.2|2760.4|2765.3|2762.5|2770|2767.2|2758.7|2755.9|977
1586341200000|2020-04-08 10:20:00|2765.1|2762.3|2764.2|2761.4|2772.6|2769.8|2761.9|2759.1|1016
1586341500000|2020-04-08 10:25:00|2764.5|2761.7|2770.9|2768.1|2771.9|2769.1|2760.2|2757.4|696
1586341800000|2020-04-08 10:30:00|2770.3|2767.5|2775.4|2772.6|2776.7|2773.9|2768.9|2766.1|616
1586342100000|2020-04-08 10:35:00|2775.1|2772.3|2774.8|2772|2775.3|2772.5|2766.1|2763.3|697
1586342400000|2020-04-08 10:40:00|2775|2772.2|2770.9|2768.1|2776.5|2773.7|2769.5|2766.7|465
1586342700000|2020-04-08 10:45:00|2771.2|2768.4|2762|2759.2|2772|2769.2|2761.6|2758.8|672
1586343000000|2020-04-08 10:50:00|2761.3|2758.5|2763.3|2760.5|2764.3|2761.5|2755.9|2753.1|710
1586343300000|2020-04-08 10:55:00|2763.1|2760.3|2750.7|2747.9|2765.3|2762.5|2743.6|2740.8|1937
1586343600000|2020-04-08 11:00:00|2751.7|2748.9|2759.8|2757|2763.7|2760.9|2749.3|2746.5|1211
1586343900000|2020-04-08 11:05:00|2760.4|2757.6|2767.1|2764.3|2768.5|2765.7|2759.8|2757|614
1586344200000|2020-04-08 11:10:00|2766.8|2764|2771.4|2768.6|2774.2|2771.4|2766.5|2763.7|653
1586344500000|2020-04-08 11:15:00|2772.2|2769.4|2766.6|2763.8|2772.2|2769.4|2763.5|2760.7|766
1586344800000|2020-04-08 11:20:00|2766.9|2764.1|2771.3|2768.5|2773.7|2770.9|2763.3|2760.5|881
1586345100000|2020-04-08 11:25:00|2771|2768.2|2766.3|2763.5|2772|2769.2|2766.1|2763.3|515
1586345400000|2020-04-08 11:30:00|2766|2763.2|2759.4|2756.6|2769.4|2766.6|2757.4|2754.6|988
1586345700000|2020-04-08 11:35:00|2760.4|2757.6|2770.5|2767.7|2771.2|2768.4|2755.4|2752.6|914
1586346000000|2020-04-08 11:40:00|2770.8|2768|2763.5|2760.7|2774.2|2771.4|2760.5|2757.7|779
1586346300000|2020-04-08 11:45:00|2763.9|2761.1|2767.7|2764.9|2769.9|2767.1|2759.9|2757.1|611
1586346600000|2020-04-08 11:50:00|2767.4|2764.6|2759.2|2756.4|2772.2|2769.4|2757.9|2755.1|957
1586346900000|2020-04-08 11:55:00|2758.9|2756.1|2757.5|2754.7|2766.1|2763.3|2754.8|2752|1608
1586347200000|2020-04-08 12:00:00|2757.1|2754.3|2764.7|2761.9|2767|2764.2|2751.7|2748.9|3393
1586347500000|2020-04-08 12:05:00|2764.9|2762.1|2750.9|2748.1|2766.7|2763.9|2748.9|2746.1|4450
1586347800000|2020-04-08 12:10:00|2751.2|2748.4|2734.3|2731.5|2758.6|2755.8|2726.6|2723.8|4823
1586348100000|2020-04-08 12:15:00|2735.3|2732.5|2753|2750.2|2755.7|2752.9|2735.3|2732.5|4997
1586348400000|2020-04-08 12:20:00|2752.6|2749.8|2742|2739.2|2756.1|2753.3|2740.7|2737.9|2444
1586348700000|2020-04-08 12:25:00|2741.7|2738.9|2740.3|2737.5|2749.1|2746.3|2732|2729.2|2938
1586349000000|2020-04-08 12:30:00|2739.9|2737.1|2730.2|2727.4|2743.8|2741|2723.6|2720.8|4440
1586349300000|2020-04-08 12:35:00|2729.9|2727.1|2731.3|2728.5|2738.8|2736|2727.4|2724.6|3177
1586349600000|2020-04-08 12:40:00|2731.5|2728.7|2739.6|2736.8|2739.6|2736.8|2731.2|2728.4|2381
1586349900000|2020-04-08 12:45:00|2738.9|2736.1|2731.1|2728.3|2742.3|2739.5|2728.1|2725.3|1950
1586350200000|2020-04-08 12:50:00|2731.5|2728.7|2727.2|2724.4|2736.3|2733.2|2724.5|2721.7|1974
1586350500000|2020-04-08 12:55:00|2728.2|2725.4|2727.9|2725.1|2731.9|2729.1|2720.2|2717.4|2093
1586350800000|2020-04-08 13:00:00|2727.7|2724.9|2740.8|2738|2752.1|2749.3|2726.9|2724.1|5733
1586351100000|2020-04-08 13:05:00|2741.4|2738.6|2751.3|2748.5|2755.9|2753.1|2741.4|2738.6|4430
1586351400000|2020-04-08 13:10:00|2751.7|2748.9|2758.1|2755.3|2761.1|2758.3|2751.3|2748.5|3603
1586351700000|2020-04-08 13:15:00|2757.7|2754.9|2762.6|2759.8|2764.2|2761.4|2754.8|2752|3113
1586352000000|2020-04-08 13:20:00|2761.9|2759.1|2770.7|2767.9|2774.7|2771.9|2756.9|2754.1|3389
1586352300000|2020-04-08 13:25:00|2770.8|2768|2779.8|2777|2780.8|2778|2764.7|2761.9|3803
1586352600000|2020-04-08 13:30:00|2780.5|2777.7|2783.7|2780.9|2793.1|2790.3|2778.1|2775.3|6825
1586352900000|2020-04-08 13:35:00|2783.4|2780.6|2782.9|2780.1|2789.1|2786.3|2776.4|2773.6|3510
1586353200000|2020-04-08 13:40:00|2783.5|2780.7|2814.1|2811.3|2821.7|2818.9|2783.5|2780.7|9218
1586353500000|2020-04-08 13:45:00|2814.4|2811.6|2793.1|2790.3|2822.8|2820|2789.8|2787|6513
1586353800000|2020-04-08 13:50:00|2792.8|2790|2800.9|2798.1|2812.5|2809.7|2791.1|2788.3|4064
1586354100000|2020-04-08 13:55:00|2800.2|2797.4|2817|2814.2|2817.7|2814.9|2800.2|2797.4|3775
1586354400000|2020-04-08 14:00:00|2816.7|2813.9|2797.4|2794.6|2817.7|2814.9|2794.1|2791.3|4676
1586354700000|2020-04-08 14:05:00|2797.8|2795|2802.1|2799.3|2803.5|2800.7|2791.7|2788.9|3703
1586355000000|2020-04-08 14:10:00|2802.3|2799.5|2793.5|2790.7|2808.5|2805.7|2785.2|2782.4|3585
1586355300000|2020-04-08 14:15:00|2793.7|2790.9|2788.9|2786.1|2799|2796.2|2784.9|2782.1|3012
1586355600000|2020-04-08 14:20:00|2789.6|2786.8|2781.2|2778.4|2789.9|2787.1|2779.2|2776.4|2776
1586355900000|2020-04-08 14:25:00|2781.6|2778.8|2787.1|2784.3|2789.2|2786.4|2779.2|2776.4|2701
1586356200000|2020-04-08 14:30:00|2787.5|2783.5|2816.6|2813.8|2832.7|2829.9|2768.5|2763.8|16157
1586356500000|2020-04-08 14:35:00|2817.3|2814.5|2796.3|2793.5|2839.8|2837|2789|2786.2|10853
1586356800000|2020-04-08 14:40:00|2796.5|2793.7|2769.1|2766.3|2801|2798.2|2752.3|2749.5|12702
1586357100000|2020-04-08 14:45:00|2768.8|2766|2752.3|2749.5|2775|2772.2|2748.4|2745.6|6243
1586357400000|2020-04-08 14:50:00|2752|2749.2|2763.8|2761|2763.8|2761|2743.7|2740.9|5872
1586357700000|2020-04-08 14:55:00|2764.1|2761.3|2765.9|2763.1|2769.9|2767.1|2745.1|2742.3|3704
1586358000000|2020-04-08 15:00:00|2765.6|2762.8|2756.1|2753.3|2767.5|2764.7|2752.8|2749.6|3900
1586358300000|2020-04-08 15:05:00|2755.6|2752.8|2772.3|2769.5|2780.3|2777.5|2750.6|2747.8|4519
1586358600000|2020-04-08 15:10:00|2773.1|2770.3|2792.1|2789.3|2808.4|2805.6|2772.6|2769.8|7503
1586358900000|2020-04-08 15:15:00|2791.7|2788.9|2798.6|2795.8|2802.9|2800.1|2786.7|2783.9|3761
1586359200000|2020-04-08 15:20:00|2799.3|2796.5|2784.4|2781.6|2805.3|2802.5|2784.4|2781.6|3764
1586359500000|2020-04-08 15:25:00|2784.7|2781.9|2789.7|2786.9|2809.4|2806.6|2784.4|2781.6|5582
1586359800000|2020-04-08 15:30:00|2788.7|2785.9|2765.5|2762.7|2788.7|2785.9|2758.1|2755.3|9243
1586360100000|2020-04-08 15:35:00|2765.9|2763.1|2762.2|2759.4|2780.6|2777.8|2761.8|2759|3748
1586360400000|2020-04-08 15:40:00|2761.8|2759|2768.9|2766.1|2776.5|2773.7|2761.1|2758.3|4648
1586360700000|2020-04-08 15:45:00|2769.9|2767.1|2777.2|2774.4|2783.9|2781.1|2768.9|2766.1|2998
1586361000000|2020-04-08 15:50:00|2777.3|2774.5|2763.7|2760.9|2782.9|2780.1|2762.5|2759.7|3062
1586361300000|2020-04-08 15:55:00|2763.5|2760.7|2773.3|2770.5|2775|2772.2|2759.2|2756.4|3332
1586361600000|2020-04-08 16:00:00|2773.7|2770.9|2793.1|2790.3|2799.1|2796.3|2771|2768.2|4409
1586361900000|2020-04-08 16:05:00|2792.8|2790|2772.7|2769.9|2793.1|2790.3|2772.7|2769.9|4032
1586362200000|2020-04-08 16:10:00|2772.4|2769.6|2768.8|2766|2774.4|2771.6|2765.8|2763|2215
1586362500000|2020-04-08 16:15:00|2769.5|2766.7|2766.9|2764.1|2773.9|2771.1|2766.2|2763.4|1785
1586362800000|2020-04-08 16:20:00|2767.2|2764.4|2771.3|2768.5|2775.9|2773.1|2762.6|2759.8|2296
1586363100000|2020-04-08 16:25:00|2771.7|2768.9|2769.4|2766.6|2775.4|2772.6|2767.2|2764.4|2295
1586363400000|2020-04-08 16:30:00|2769.7|2766.9|2766.8|2764|2771.7|2768.9|2760.7|2757.9|1566
1586363700000|2020-04-08 16:35:00|2767.2|2764.4|2757|2754.2|2768.8|2766|2749.3|2746.5|4810
1586364000000|2020-04-08 16:40:00|2756.7|2753.9|2748.2|2745.4|2759.4|2756.6|2746.1|2743.3|7127
1586364300000|2020-04-08 16:45:00|2748.6|2745.8|2746.8|2744|2754.6|2751.8|2745.3|2742.5|2465
1586364600000|2020-04-08 16:50:00|2747.1|2744.3|2746.8|2744|2749.1|2746.3|2739.4|2736.6|2805
1586364900000|2020-04-08 16:55:00|2747.5|2744.7|2748.9|2746.1|2752.9|2750.1|2742.2|2739.4|1848
1586365200000|2020-04-08 17:00:00|2748.6|2745.8|2737.5|2734.7|2748.9|2746.1|2727.4|2724.6|9207
1586365500000|2020-04-08 17:05:00|2737.2|2734.4|2738.6|2735.8|2744.9|2742.1|2727.5|2724.7|3677
1586365800000|2020-04-08 17:10:00|2738.7|2735.9|2745.5|2742.7|2749|2746.2|2733.4|2730.6|2991
1586366100000|2020-04-08 17:15:00|2745.3|2742.5|2755.4|2752.6|2767.1|2764.3|2744.7|2741.9|3741
1586366400000|2020-04-08 17:20:00|2755.1|2752.3|2742.7|2739.9|2759|2756.2|2742|2739.2|2246
1586366700000|2020-04-08 17:25:00|2743.4|2740.6|2741.8|2739|2750.6|2747.8|2737.4|2734.6|3221
1586367000000|2020-04-08 17:30:00|2740.8|2738|2744.8|2742|2752.8|2750|2740.8|2738|1982
1586367300000|2020-04-08 17:35:00|2744.7|2741.9|2741.5|2738.7|2745.9|2743.1|2737.2|2734.4|2995
1586367600000|2020-04-08 17:40:00|2741.6|2738.8|2744.3|2741.5|2757.6|2754.4|2735.2|2732.4|5712
1586367900000|2020-04-08 17:45:00|2744.6|2741.8|2747.9|2745.1|2754|2750.7|2743.2|2740.4|3929
1586368200000|2020-04-08 17:50:00|2748.6|2745.8|2741.8|2739|2749.9|2747.1|2738.4|2735.6|6056
1586368500000|2020-04-08 17:55:00|2742.1|2739.3|2734.2|2731.4|2745.8|2743|2728.8|2726|5479
1586368800000|2020-04-08 18:00:00|2734.1|2731.3|2755|2752.2|2762.6|2759.8|2734.1|2731|5521
1586369100000|2020-04-08 18:05:00|2755.7|2752.9|2751.3|2748.5|2757.4|2754.5|2735.9|2733.1|5634
1586369400000|2020-04-08 18:10:00|2751.9|2749.1|2806.6|2803.8|2806.9|2804.1|2745.5|2742.7|14754
1586369700000|2020-04-08 18:15:00|2806.9|2804.1|2882.2|2879.4|2925.2|2922.4|2801.1|2798.3|35024
1586370000000|2020-04-08 18:20:00|2882|2879.2|2846.1|2843.3|2885.5|2882.7|2825.3|2822.5|15659
1586370300000|2020-04-08 18:25:00|2846.3|2843.5|2844.8|2842|2863.3|2860.5|2823.8|2821|39837
1586370600000|2020-04-08 18:30:00|2845.8|2843|2851.9|2849.1|2867.1|2864.3|2835.7|2832.9|12161
1586370900000|2020-04-08 18:35:00|2851.6|2848.8|2864.4|2861.6|2872|2869.2|2851.1|2848.3|5371
1586371200000|2020-04-08 18:40:00|2864.2|2861.4|2861.1|2858.3|2875.3|2872.5|2858.7|2855.9|2703
1586371500000|2020-04-08 18:45:00|2860.9|2858.1|2866.5|2863.7|2872.8|2870|2860.1|2857.3|1692
1586371800000|2020-04-08 18:50:00|2866.8|2864|2885.7|2882.9|2886.4|2883.6|2861.8|2859|4151
1586372100000|2020-04-08 18:55:00|2886.4|2883.6|2899.5|2896.7|2901.7|2898.9|2876.4|2873.6|4873
1586372400000|2020-04-08 19:00:00|2899.3|2896.5|2897.8|2895|2909.3|2903.6|2890.6|2884.4|2599
1586372700000|2020-04-08 19:05:00|2898.5|2895.7|2890.9|2888.1|2899.5|2896.7|2887.5|2884.7|1496
1586373000000|2020-04-08 19:10:00|2890.5|2887.7|2881.6|2878.8|2891.7|2888.9|2880.8|2878|2204
1586373300000|2020-04-08 19:15:00|2881.9|2879.1|2891|2888.2|2891.3|2888.5|2877.9|2875.1|1449
1586373600000|2020-04-08 19:20:00|2890.6|2887.8|2896.7|2893.9|2897.7|2894.9|2883.5|2880.7|2351
1586373900000|2020-04-08 19:25:00|2896.4|2893.6|2912.8|2910|2913.5|2910.7|2893.4|2890.6|1588
1586374200000|2020-04-08 19:30:00|2913.1|2910.3|2929.5|2926.7|2931.9|2929.1|2907.4|2904.6|3756
1586374500000|2020-04-08 19:35:00|2929.7|2926.9|2909.6|2906.8|2930.2|2927.4|2903.9|2901.1|2348
1586374800000|2020-04-08 19:40:00|2909.9|2907.1|2926.8|2924|2927.2|2924.4|2907.6|2904.8|1938
1586375100000|2020-04-08 19:45:00|2927|2924.2|2929.8|2927|2936.2|2933.4|2919.8|2917|3649
1586375400000|2020-04-08 19:50:00|2930.2|2927.4|2933|2930.2|2937.9|2935.1|2927.5|2924.7|2254
1586375700000|2020-04-08 19:55:00|2932.8|2930|2927.5|2924.7|2943|2940.2|2925.7|2922.9|4195
1586376000000|2020-04-08 20:00:00|2927.2|2924.4|2921.1|2918.3|2934.2|2931.4|2920.1|2917.3|1319
1586376300000|2020-04-08 20:05:00|2920.1|2917.3|2916.2|2913.4|2925.5|2922.7|2912.8|2910|1101
1586376600000|2020-04-08 20:10:00|2915.9|2913.1|2915.9|2913.1|2922.2|2919.4|2913.9|2911.1|711
1586376900000|2020-04-08 20:15:00|2915.6|2912.8|2905.3|2902.5|2917.6|2914.8|2897.8|2893.1|928
1586377200000|2020-04-08 20:20:00|2906.1|2903.3|2907.5|2904.7|2912|2909.2|2901.7|2898.9|430
1586377500000|2020-04-08 20:25:00|2907.4|2904.6|2909.9|2907.1|2914|2911.2|2907|2904.2|648
1586377800000|2020-04-08 20:30:00|2909.5|2906.7|2917.6|2914.8|2917.8|2915|2905.1|2902.3|859
1586378100000|2020-04-08 20:35:00|2917.8|2915|2922|2919.2|2926.5|2923.7|2915|2912.2|620
1586378400000|2020-04-08 20:40:00|2921.9|2919.1|2922.9|2920.1|2926.6|2923.8|2919|2916.2|419
1586378700000|2020-04-08 20:45:00|2922.6|2919.8|2920|2917.2|2923.6|2920.8|2915.8|2913|438
1586379000000|2020-04-08 20:50:00|2919.5|2916.7|2922|2919.2|2923.5|2920.7|2916.7|2913.9|458
1586379300000|2020-04-08 20:55:00|2922.3|2919.5|2919.4|2916.6|2932.4|2926.1|2916|2913.2|568
1586383200000|2020-04-08 22:00:00|2928.1|2925.3|2934.9|2930.9|2962.1|2956.1|2915.6|2910.4|1519
1586383500000|2020-04-08 22:05:00|2934.5|2931.7|2934.2|2931.4|2937.1|2933.1|2928.8|2923.4|377
1586383800000|2020-04-08 22:10:00|2932.2|2929.4|2937|2934.2|2937.3|2934.5|2931.3|2928.5|329
1586384100000|2020-04-08 22:15:00|2936.3|2933.5|2940.8|2938|2941.8|2939|2936.3|2933.5|254
1586384400000|2020-04-08 22:20:00|2941|2938.2|2938.4|2935.6|2944.6|2941.8|2938.2|2935.4|308
1586384700000|2020-04-08 22:25:00|2938.7|2935.9|2931.8|2929|2938.9|2936.1|2928.1|2925.2|352
1586385000000|2020-04-08 22:30:00|2931.9|2929.1|2938.2|2935.4|2941.8|2939|2931.3|2928.5|278
1586385300000|2020-04-08 22:35:00|2937.2|2934.4|2926.5|2923.7|2937.4|2934.6|2925.9|2923.1|257
1586385600000|2020-04-08 22:40:00|2927.1|2924.3|2910.1|2907.3|2928.3|2925.4|2897.7|2893.2|1137
1586385900000|2020-04-08 22:45:00|2907.7|2904.9|2924.7|2914.7|2927.1|2923.7|2905.4|2902.5|659
1586386200000|2020-04-08 22:50:00|2921.2|2917.2|2926.4|2923.6|2930.9|2927|2915.6|2912.5|447
1586386500000|2020-04-08 22:55:00|2926.2|2923.4|2931.9|2929.1|2932|2929.2|2923.2|2920|243
1586386800000|2020-04-08 23:00:00|2932.1|2929.3|2922|2919.2|2933.3|2930.4|2918.4|2915.5|249
1586387100000|2020-04-08 23:05:00|2922.3|2919.5|2929.7|2926.9|2930.7|2927.9|2922.2|2919.4|193
1586387400000|2020-04-08 23:10:00|2929.2|2926.4|2936.4|2933.6|2942.4|2939.6|2927.5|2924.7|570
1586387700000|2020-04-08 23:15:00|2936.6|2933.8|2936.5|2933.7|2944.3|2941.5|2932.8|2930|444
1586388000000|2020-04-08 23:20:00|2936.3|2933.5|2938.2|2935.4|2943|2939.2|2934.7|2931.9|318
1586388300000|2020-04-08 23:25:00|2937.7|2934.9|2939.5|2936.7|2940.1|2937.3|2933.2|2930.4|137
1586388600000|2020-04-08 23:30:00|2938.6|2935.8|2939.3|2936.5|2944.8|2942|2932.6|2929|404
1586388900000|2020-04-08 23:35:00|2938.8|2936|2937.4|2934.6|2940.3|2937.5|2934.5|2931.7|163
1586389200000|2020-04-08 23:40:00|2936.7|2933.9|2936.9|2934.1|2939.6|2936.8|2935.4|2932.6|129
1586389500000|2020-04-08 23:45:00|2937.1|2934.3|2942.3|2939.5|2945.2|2942.3|2937.1|2934.3|238
1586389800000|2020-04-08 23:50:00|2942|2939.2|2947.9|2945.1|2948.2|2945.4|2939.3|2936.5|212
1586390100000|2020-04-08 23:55:00|2947.7|2944.9|2954.4|2951.6|2957.2|2954.4|2944|2941.2|468
1586390400000|2020-04-09 00:00:00|2954.6|2951.8|2945.4|2942.6|2959.1|2956.3|2941.9|2939.1|1653
1586390700000|2020-04-09 00:05:00|2945.8|2943|2937.5|2934.7|2946.4|2943.6|2931.3|2928.1|1165
1586391000000|2020-04-09 00:10:00|2938|2935.2|2939.2|2936.4|2940.8|2938|2934|2931.2|624
1586391300000|2020-04-09 00:15:00|2938.8|2936|2932.2|2929.4|2938.8|2936|2928.5|2925.7|779
1586391600000|2020-04-09 00:20:00|2932.6|2929.8|2926.9|2924.1|2934.9|2932.1|2926.6|2923.8|478
1586391900000|2020-04-09 00:25:00|2927.1|2924.3|2933.7|2930.9|2933.7|2930.9|2927.1|2924.3|399
1586392200000|2020-04-09 00:30:00|2933.3|2930.5|2930.1|2927.3|2939|2936.2|2928.7|2925.9|479
1586392500000|2020-04-09 00:35:00|2931.1|2928.3|2931.5|2928.7|2933.1|2930.3|2927.1|2924.3|312
1586392800000|2020-04-09 00:40:00|2932.1|2929.3|2930.9|2928.1|2933.1|2930.3|2926.8|2924|388
1586393100000|2020-04-09 00:45:00|2930.5|2927.7|2933.9|2931.1|2933.9|2931.1|2929.2|2926.4|125
1586393400000|2020-04-09 00:50:00|2934.2|2931.4|2933.6|2930.8|2938.6|2935.8|2933.3|2930.5|579
1586393700000|2020-04-09 00:55:00|2934.3|2931.5|2938.1|2935.3|2938.4|2935.6|2932.3|2929.5|440
1586394000000|2020-04-09 01:00:00|2937.7|2934.9|2934.1|2931.3|2938.1|2935.3|2929.4|2926.6|520
1586394300000|2020-04-09 01:05:00|2934.2|2931.4|2932.8|2930|2937.5|2934.7|2931.8|2929|383
1586394600000|2020-04-09 01:10:00|2933.5|2930.7|2929.5|2926.7|2935.8|2933|2929.2|2926.4|447
1586394900000|2020-04-09 01:15:00|2929.2|2926.4|2930.6|2927.8|2930.9|2928.1|2926.2|2923.4|405
1586395200000|2020-04-09 01:20:00|2930.4|2927.6|2930.6|2927.8|2934.3|2931.5|2928.6|2925.8|328
1586395500000|2020-04-09 01:25:00|2930.9|2928.1|2929.3|2926.5|2933.7|2930.9|2929|2926.2|223
1586395800000|2020-04-09 01:30:00|2929.5|2926.7|2933.4|2930.6|2938|2935.2|2927|2924.2|654
1586396100000|2020-04-09 01:35:00|2933.1|2930.3|2930.1|2927.3|2936.4|2933.6|2927.4|2924.6|413
1586396400000|2020-04-09 01:40:00|2931.1|2928.3|2933.5|2930.7|2937.5|2934.7|2931.1|2928.3|518
1586396700000|2020-04-09 01:45:00|2933.8|2931|2936.2|2933.4|2937.2|2934.4|2930.5|2927.7|567
1586397000000|2020-04-09 01:50:00|2935.9|2933.1|2935.2|2932.4|2937.2|2934.4|2934.2|2931.4|647
1586397300000|2020-04-09 01:55:00|2936.1|2933.3|2923.9|2921.1|2936.1|2933.3|2921.3|2918.5|913
1586397600000|2020-04-09 02:00:00|2923.6|2920.8|2913.7|2910.9|2927.3|2924.5|2912|2909.2|1375
1586397900000|2020-04-09 02:05:00|2913.3|2910.5|2917.7|2914.9|2922.7|2919.9|2912.7|2909.9|820
1586398200000|2020-04-09 02:10:00|2918|2915.2|2923.8|2921|2925.7|2922.9|2918|2915.2|323
1586398500000|2020-04-09 02:15:00|2923.4|2920.6|2919.8|2917|2924.8|2922|2919.8|2917|241
1586398800000|2020-04-09 02:20:00|2919.5|2916.7|2912.8|2910|2922.1|2919.3|2909.5|2906.7|569
1586399100000|2020-04-09 02:25:00|2913.2|2910.4|2902.6|2899.8|2917.2|2914.4|2902.2|2899.4|898
1586399400000|2020-04-09 02:30:00|2902.2|2899.4|2896|2893.2|2905.3|2902.5|2890.6|2887.8|1409
1586399700000|2020-04-09 02:35:00|2895.7|2892.9|2897.4|2894.6|2901|2898.2|2894.7|2891.9|525
1586400000000|2020-04-09 02:40:00|2898.1|2895.3|2896.8|2894|2899.7|2896.9|2893.4|2890.6|490
1586400300000|2020-04-09 02:45:00|2896.1|2893.3|2889.8|2887|2897.1|2894.3|2886.8|2884|837
1586400600000|2020-04-09 02:50:00|2889.5|2886.7|2891.8|2889|2896.1|2892.4|2889.5|2886.7|444
1586400900000|2020-04-09 02:55:00|2891.5|2888.7|2888.2|2885.4|2891.8|2889|2878.8|2876|1310
1586401200000|2020-04-09 03:00:00|2888.4|2885.6|2887.6|2884.8|2894.6|2891.8|2885.9|2883.1|631
1586401500000|2020-04-09 03:05:00|2887.9|2885.1|2896.3|2893.5|2896.3|2893.5|2887.9|2885.1|368
1586401800000|2020-04-09 03:10:00|2896.7|2893.9|2896.4|2893.6|2898|2895.2|2893.3|2890.5|202
1586402100000|2020-04-09 03:15:00|2896.7|2893.9|2893.4|2890.6|2898.7|2895.9|2890.7|2887.9|266
1586402400000|2020-04-09 03:20:00|2893.8|2891|2895.5|2892.7|2899.5|2896.7|2893.4|2890.6|265
1586402700000|2020-04-09 03:25:00|2895.8|2893|2905.2|2902.4|2905.2|2902.4|2894.5|2891.7|560
1586403000000|2020-04-09 03:30:00|2905.5|2902.7|2909.8|2907|2909.9|2907.1|2902.2|2899.4|554
1586403300000|2020-04-09 03:35:00|2909.6|2906.8|2907.3|2904.5|2912.3|2909.5|2907.3|2904.5|529
1586403600000|2020-04-09 03:40:00|2907.6|2904.8|2900.1|2897.3|2907.6|2904.8|2897.4|2894.6|845
1586403900000|2020-04-09 03:45:00|2899.9|2897.1|2906.4|2903.6|2907.8|2905|2897.4|2894.6|403
1586404200000|2020-04-09 03:50:00|2906.1|2903.3|2905.5|2902.7|2910.1|2907.3|2903|2900.2|395
1586404500000|2020-04-09 03:55:00|2905.2|2902.4|2908.2|2905.4|2909.2|2906.4|2903.5|2900.7|230
1586404800000|2020-04-09 04:00:00|2908.5|2905.7|2903.6|2900.8|2910.9|2908.1|2901.6|2898.8|322
1586405100000|2020-04-09 04:05:00|2903.9|2901.1|2889.3|2886.5|2904.6|2901.8|2887|2884.2|1292
1586405400000|2020-04-09 04:10:00|2890.3|2887.5|2882.7|2879.9|2892.3|2889.5|2881.5|2878.7|853
1586405700000|2020-04-09 04:15:00|2883.7|2880.9|2890.1|2887.3|2892.1|2889.3|2883.7|2880.9|336
1586406000000|2020-04-09 04:20:00|2890.4|2887.6|2888.8|2886|2892.8|2890|2880.8|2878|821
1586406300000|2020-04-09 04:25:00|2888|2885.2|2872.6|2869.8|2890.8|2888|2871.6|2868.8|1308
1586406600000|2020-04-09 04:30:00|2873.2|2870.4|2880.6|2877.8|2884.3|2881.5|2872.6|2869.8|857
1586406900000|2020-04-09 04:35:00|2880.9|2878.1|2885|2882.2|2885.6|2882.8|2879.3|2876.5|374
1586407200000|2020-04-09 04:40:00|2885.1|2882.3|2892.4|2889.6|2893.7|2890.9|2884|2881.2|572
1586407500000|2020-04-09 04:45:00|2891.4|2888.6|2891.4|2888.6|2894.7|2891.9|2888.4|2885.6|455
1586407800000|2020-04-09 04:50:00|2891.7|2888.9|2888.5|2885.7|2891.7|2888.9|2884.4|2881.6|380
1586408100000|2020-04-09 04:55:00|2888.1|2885.3|2890.2|2887.4|2891.5|2888.7|2884.8|2882|419
1586408400000|2020-04-09 05:00:00|2890.8|2888|2891.5|2888.7|2893.5|2890.7|2889.8|2887|324
1586408700000|2020-04-09 05:05:00|2891.9|2889.1|2890.2|2887.4|2894.2|2891.4|2888.9|2886.1|391
1586409000000|2020-04-09 05:10:00|2889.9|2887.1|2896|2893.2|2896.6|2893.8|2889.9|2887.1|396
1586409300000|2020-04-09 05:15:00|2895.8|2893|2894|2891.2|2895.8|2893|2892|2889.2|244
1586409600000|2020-04-09 05:20:00|2893.7|2890.9|2893.7|2890.9|2895.7|2892.9|2891|2888.2|222
1586409900000|2020-04-09 05:25:00|2894.2|2891.4|2902.3|2899.5|2904.8|2902|2893.1|2890.3|797
1586410200000|2020-04-09 05:30:00|2902.1|2899.3|2903.5|2900.7|2904.8|2902|2895.1|2892.3|745
1586410500000|2020-04-09 05:35:00|2903.8|2901|2910.2|2907.4|2911.2|2908.4|2902.5|2899.7|755
1586410800000|2020-04-09 05:40:00|2909.9|2907.1|2911.6|2908.8|2913.2|2910.4|2908.2|2905.4|338
1586411100000|2020-04-09 05:45:00|2912.6|2909.8|2911.3|2908.5|2914|2911.2|2909.6|2906.8|384
1586411400000|2020-04-09 05:50:00|2910.6|2907.8|2907.4|2904.6|2910.6|2907.8|2900.3|2897.5|614
1586411700000|2020-04-09 05:55:00|2907.7|2904.9|2921.4|2918.6|2922.1|2919.3|2906.4|2903.6|701
1586412000000|2020-04-09 06:00:00|2921.6|2918.8|2916.8|2914|2925.1|2922.3|2912.8|2910|1130
1586412300000|2020-04-09 06:05:00|2917.1|2914.3|2914.7|2911.9|2917.1|2914.3|2909.5|2906.7|526
1586412600000|2020-04-09 06:10:00|2915.2|2912.4|2913.6|2910.8|2917.2|2914.4|2910.5|2907.7|480
1586412900000|2020-04-09 06:15:00|2913.2|2910.4|2915.6|2912.8|2915.6|2912.8|2910.6|2907.8|406
1586413200000|2020-04-09 06:20:00|2915.3|2912.5|2916|2913.2|2917.3|2914.5|2909.7|2906.9|287
1586413500000|2020-04-09 06:25:00|2915.7|2912.9|2926.4|2923.6|2929|2926.2|2914.3|2911.5|953
1586413800000|2020-04-09 06:30:00|2926.6|2923.8|2925.8|2923|2928.9|2926.1|2923.4|2920.6|585
1586414100000|2020-04-09 06:35:00|2925.6|2922.8|2926.5|2923.7|2929.8|2927|2923.1|2920.3|551
1586414400000|2020-04-09 06:40:00|2926.2|2923.4|2930.5|2927.7|2932.9|2930.1|2924.2|2921.4|542
1586414700000|2020-04-09 06:45:00|2930.4|2927.6|2929.3|2926.5|2932.4|2929.6|2924.6|2921.8|479
1586415000000|2020-04-09 06:50:00|2929.6|2926.8|2926|2923.2|2929.9|2927.1|2922.6|2919.8|530
1586415300000|2020-04-09 06:55:00|2926.7|2923.9|2926.4|2923.6|2928.4|2925.6|2925.7|2922.9|537
1586415600000|2020-04-09 07:00:00|2926.7|2923.9|2951.4|2948.6|2955.4|2952.6|2925.7|2922.9|3403
1586415900000|2020-04-09 07:05:00|2951.1|2948.3|2969.8|2967|2970.1|2967.3|2946.1|2943.3|2658
1586416200000|2020-04-09 07:10:00|2969.5|2966.7|2965.9|2963.1|2973.5|2970.7|2953.3|2950.5|3662
1586416500000|2020-04-09 07:15:00|2966.2|2963.4|2963.6|2960.8|2967.5|2964.7|2958.9|2956.1|1275
1586416800000|2020-04-09 07:20:00|2963.2|2960.4|2961|2958.2|2963.9|2961.1|2956.9|2954.1|1300
1586417100000|2020-04-09 07:25:00|2961.3|2958.5|2952|2949.2|2961.6|2958.8|2950.3|2947.5|2090
1586417400000|2020-04-09 07:30:00|2951.7|2948.9|2959.4|2956.6|2960.7|2957.9|2951.7|2948.9|1160
1586417700000|2020-04-09 07:35:00|2960.1|2957.3|2961.1|2958.3|2964.8|2962|2956.1|2953.3|1140
1586418000000|2020-04-09 07:40:00|2960.8|2958|2959.8|2957|2964.1|2961.3|2957.8|2955|852
1586418300000|2020-04-09 07:45:00|2960.2|2957.4|2958.5|2955.7|2961.5|2958.7|2957.8|2955|658
1586418600000|2020-04-09 07:50:00|2958.9|2956.1|2958.9|2956.1|2963.6|2960.8|2957.6|2954.8|658
1586418900000|2020-04-09 07:55:00|2959.1|2956.3|2958|2955.2|2961.3|2958.5|2955.6|2952.8|996
1586419200000|2020-04-09 08:00:00|2958.3|2955.5|2960.2|2957.4|2961|2958.2|2955|2952.2|857
1586419500000|2020-04-09 08:05:00|2960.7|2957.9|2958.8|2956|2962|2959.2|2957.7|2954.9|703
1586419800000|2020-04-09 08:10:00|2959.1|2956.3|2955.5|2952.7|2959.1|2956.3|2951.4|2948.6|972
1586420100000|2020-04-09 08:15:00|2955.1|2952.3|2956.2|2953.4|2960.8|2958|2953.5|2950.7|1364
1586420400000|2020-04-09 08:20:00|2956.5|2953.7|2948.2|2945.4|2958.2|2955.4|2945.9|2943.1|1525
1586420700000|2020-04-09 08:25:00|2947.4|2944.6|2934.3|2931.5|2947.9|2945.1|2929.6|2926.8|3016
1586421000000|2020-04-09 08:30:00|2934.1|2931.3|2936|2933.2|2937.8|2935|2926.3|2923.5|2093
1586421300000|2020-04-09 08:35:00|2936.4|2933.6|2928.4|2925.6|2941|2938.2|2927.1|2924.3|1267
1586421600000|2020-04-09 08:40:00|2928.1|2925.3|2918.8|2916|2929.1|2926.3|2916.1|2913.3|1822
1586421900000|2020-04-09 08:45:00|2918.5|2915.7|2923.5|2920.7|2928.1|2925.3|2915.5|2912.7|1338
1586422200000|2020-04-09 08:50:00|2923.8|2921|2928.2|2925.4|2931.2|2928.4|2920.9|2918.1|1123
1586422500000|2020-04-09 08:55:00|2927.6|2924.8|2940.3|2937.5|2941.9|2939.1|2927.2|2924.4|1617
1586422800000|2020-04-09 09:00:00|2939.9|2937.1|2947.6|2944.8|2951.5|2948.7|2935.9|2933.1|1928
1586423100000|2020-04-09 09:05:00|2947.3|2944.5|2943|2940.2|2948.7|2945.9|2939.6|2936.8|1458
1586423400000|2020-04-09 09:10:00|2943.4|2940.6|2937.1|2934.3|2944|2941.2|2932.1|2929.3|1555
1586423700000|2020-04-09 09:15:00|2936.7|2933.9|2941.6|2938.8|2943.5|2940.7|2935.1|2932.3|1327
1586424000000|2020-04-09 09:20:00|2941.8|2939|2958.5|2955.7|2966.5|2963.7|2939.1|2936.3|2400
1586424300000|2020-04-09 09:25:00|2958.8|2956|2958.5|2955.7|2961.8|2959|2951.5|2948.7|3302
1586424600000|2020-04-09 09:30:00|2958.9|2956.1|2960.6|2957.8|2965.9|2963.1|2956.2|2953.4|2466
1586424900000|2020-04-09 09:35:00|2960.3|2957.5|2961|2958.2|2968.6|2965.8|2955.9|2953.1|2210
1586425200000|2020-04-09 09:40:00|2961.3|2958.5|2958.7|2955.9|2963.6|2960.8|2957.3|2954.5|927
1586425500000|2020-04-09 09:45:00|2958.3|2955.5|2965.1|2962.3|2965.7|2962.9|2957.7|2954.9|1357
1586425800000|2020-04-09 09:50:00|2965.4|2962.6|2967.1|2964.3|2970.1|2967.3|2960.1|2957.3|1275
1586426100000|2020-04-09 09:55:00|2967.4|2964.6|2959.2|2956.4|2967.4|2964.6|2958.2|2955.4|1163
1586426400000|2020-04-09 10:00:00|2958.8|2956|2952.9|2950.1|2959.2|2956.4|2950.5|2947.7|1989
1586426700000|2020-04-09 10:05:00|2953.2|2950.4|2970.9|2968.1|2971.3|2968.5|2952.2|2949.4|1316
1586427000000|2020-04-09 10:10:00|2970.3|2967.5|2980.3|2977.5|2984.9|2982.1|2968.9|2966.1|3908
1586427300000|2020-04-09 10:15:00|2981.3|2978.5|2972|2969.2|2983.5|2980.7|2971|2968.2|1516
1586427600000|2020-04-09 10:20:00|2971.3|2968.5|2972.1|2969.3|2977|2974.2|2966|2963.2|1393
1586427900000|2020-04-09 10:25:00|2971.7|2968.9|2971.8|2969|2974.1|2971.3|2968.1|2965.3|855
1586428200000|2020-04-09 10:30:00|2971.4|2968.6|2966|2963.2|2979.4|2976.6|2963.8|2961|1085
1586428500000|2020-04-09 10:35:00|2966.2|2963.4|2971.5|2968.7|2975.5|2972.7|2966.2|2963.4|813
1586428800000|2020-04-09 10:40:00|2971.2|2968.4|2976.2|2973.4|2976.9|2974.1|2967.5|2964.7|1170
1586429100000|2020-04-09 10:45:00|2976.6|2973.8|2981.3|2978.5|2987.6|2984.8|2968.9|2966.1|2947
1586429400000|2020-04-09 10:50:00|2982.3|2979.5|2976.7|2973.9|2982.3|2979.5|2973.3|2970.5|1387
1586429700000|2020-04-09 10:55:00|2976.8|2974|2998.3|2995.5|3009|3006.2|2974|2971.2|5538
1586430000000|2020-04-09 11:00:00|2998|2995.2|3000.4|2997.6|3000.7|2997.9|2978.3|2975.5|3683
1586430300000|2020-04-09 11:05:00|3000.7|2997.9|3035.4|3032.6|3036.4|3033.6|2994.1|2991.3|5352
1586430600000|2020-04-09 11:10:00|3035.8|3033|3022.1|3019.3|3045.1|3042|3020.5|3017.7|6823
1586430900000|2020-04-09 11:15:00|3022.5|3019.7|3012.5|3009.7|3022.5|3019.7|3004.8|3002|3283
1586431200000|2020-04-09 11:20:00|3012.9|3010.1|2946.6|2943.8|3014.9|3012.1|2946.3|2943.5|7747
1586431500000|2020-04-09 11:25:00|2947|2944.2|2834.7|2831.9|2956|2953.2|2828.3|2825.5|12884
1586431800000|2020-04-09 11:30:00|2835|2832.2|2897.2|2894.4|2905.3|2902.1|2803.4|2800.6|16610
1586432100000|2020-04-09 11:35:00|2896.8|2894|2910.3|2907.5|2926.1|2923.3|2894.8|2892|6878
1586432400000|2020-04-09 11:40:00|2910.2|2907.4|2899.6|2896.8|2911.2|2908.4|2887|2884.2|5054
1586432700000|2020-04-09 11:45:00|2899.9|2897.1|2921.8|2919|2923.9|2921.1|2894.9|2892.1|2673
1586433000000|2020-04-09 11:50:00|2921.6|2918.8|2915.5|2912.7|2935.9|2933.1|2911.2|2908.4|3562
1586433300000|2020-04-09 11:55:00|2917|2914.2|2916.6|2913.8|2932.3|2929.5|2899.5|2896.7|4190
1586433600000|2020-04-09 12:00:00|2916.4|2913.6|2899.1|2896.3|2917.7|2914.9|2897.4|2894.6|3317
1586433900000|2020-04-09 12:05:00|2899.4|2896.6|2903.2|2900.4|2916.4|2913.6|2894.8|2892|3237
1586434200000|2020-04-09 12:10:00|2903.5|2900.7|2912|2909.2|2914|2911.2|2899.1|2896.3|3202
1586434500000|2020-04-09 12:15:00|2911.6|2908.8|2904.1|2901.3|2918|2915.2|2904|2901.2|2547
1586434800000|2020-04-09 12:20:00|2904.3|2901.5|2902.9|2900.1|2909|2906.2|2892.7|2889.9|2587
1586435100000|2020-04-09 12:25:00|2902.7|2899.9|2892.8|2890|2911.7|2908.9|2889.8|2887|2593
1586435400000|2020-04-09 12:30:00|2892.9|2890.1|2922.5|2919.7|2923.5|2920.7|2891.4|2888.6|3363
1586435700000|2020-04-09 12:35:00|2922.3|2919.5|2946.2|2943.4|2965.6|2961.8|2920.5|2917.7|6333
1586436000000|2020-04-09 12:40:00|2946.7|2943.9|2957.1|2954.3|2961.9|2959.1|2942.5|2939.7|3327
1586436300000|2020-04-09 12:45:00|2957.2|2954.4|2966.2|2963.4|2967.9|2965.1|2946.6|2943.8|3146
1586436600000|2020-04-09 12:50:00|2964.9|2962.1|2950.3|2947.5|2972.2|2969.4|2940|2936.4|5318
1586436900000|2020-04-09 12:55:00|2950.5|2947.7|2963.3|2960.5|2968.7|2965.9|2949|2946.2|2930
1586437200000|2020-04-09 13:00:00|2963.7|2960.9|2935.8|2933|2964.3|2961.5|2931.5|2928.7|5571
1586437500000|2020-04-09 13:05:00|2936.2|2933.4|2930.2|2927.4|2942.8|2940|2925.5|2922.7|4548
1586437800000|2020-04-09 13:10:00|2930.3|2927.5|2947.4|2944.6|2956.8|2954|2923.7|2920.9|3356
1586438100000|2020-04-09 13:15:00|2947.2|2944.4|2942.7|2939.9|2947.4|2944.6|2936.9|2934.1|2057
1586438400000|2020-04-09 13:20:00|2943.6|2940.8|2953.6|2950.8|2954.1|2951.3|2938.4|2935.6|2099
1586438700000|2020-04-09 13:25:00|2953.4|2950.6|2960.3|2957.5|2961|2958.2|2944.2|2941.4|2878
1586439000000|2020-04-09 13:30:00|2961|2958.2|2979.6|2976.8|2984.6|2981.8|2954|2951.2|6507
1586439300000|2020-04-09 13:35:00|2979.9|2977.1|2964|2961.2|2988.8|2986|2963.3|2960.5|5518
1586439600000|2020-04-09 13:40:00|2962.6|2959.8|2983.3|2980.5|2985.7|2982.9|2960|2957.2|2720
1586439900000|2020-04-09 13:45:00|2984|2981.2|2983.9|2981.1|2989.6|2986.8|2971.1|2968.3|4176
1586440200000|2020-04-09 13:50:00|2983.8|2981|2976.5|2973.7|2986.7|2983.9|2969.1|2964.9|3770
1586440500000|2020-04-09 13:55:00|2976.1|2973.3|2980.4|2977.6|2984.8|2982|2973.1|2967.6|2536
1586440800000|2020-04-09 14:00:00|2980.8|2978|2898.4|2895.6|2984.9|2982.1|2898.1|2895.3|9900
1586441100000|2020-04-09 14:05:00|2896.4|2893.6|2958.9|2956.1|2960.9|2958.1|2849.9|2847.1|19449
1586441400000|2020-04-09 14:10:00|2959.2|2956.4|2964.9|2962.1|2974.8|2970.2|2950.1|2947.3|5956
1586441700000|2020-04-09 14:15:00|2965.1|2962.3|2959.9|2957.1|2989.5|2986.7|2959.9|2957.1|7573
1586442000000|2020-04-09 14:20:00|2960.1|2957.3|3002.8|3000|3039.1|3036.3|2945.3|2942.5|17408
1586442300000|2020-04-09 14:25:00|3002.3|2999.5|3049.4|3046.6|3065.6|3062.8|2966.3|2963.5|23779
1586442600000|2020-04-09 14:30:00|3049.1|3046.3|3150.8|3148|3160.3|3156.3|3033.8|3031|21791
1586442900000|2020-04-09 14:35:00|3150.4|3147.6|3081.8|3079|3154.8|3152|3079.3|3076.5|16621
1586443200000|2020-04-09 14:40:00|3082.3|3079.5|3043.6|3040.8|3085.8|3083|3021.6|3018.8|13892
1586443500000|2020-04-09 14:45:00|3043.1|3040.3|3020.3|3017.5|3064.9|3062.1|3003.8|3001|14907
1586443800000|2020-04-09 14:50:00|3020|3017.2|3040.8|3038|3042.8|3040|3013.7|3010.9|8537
1586444100000|2020-04-09 14:55:00|3041|3038.2|2998.1|2995.3|3082|3075.6|2980.4|2977.6|15514
1586444400000|2020-04-09 15:00:00|2997.7|2994.9|2885.4|2882.6|3008.7|3005.9|2881.1|2878.3|20712
1586444700000|2020-04-09 15:05:00|2886.2|2883.4|2902.5|2899.7|2946|2943.2|2879.4|2874.5|14353
1586445000000|2020-04-09 15:10:00|2902.1|2899.3|2894.2|2891.4|2917.8|2915|2862|2859.2|14379
1586445300000|2020-04-09 15:15:00|2893.2|2890.4|2917.9|2915.1|2923.2|2920.4|2881.5|2878.7|12656
1586445600000|2020-04-09 15:20:00|2918.2|2915.4|2910.7|2907.9|2938.9|2936.1|2898.2|2895.4|9160
1586445900000|2020-04-09 15:25:00|2911.2|2908.4|2935.6|2932.8|2945.2|2942.4|2906.2|2903.4|8114
1586446200000|2020-04-09 15:30:00|2936.9|2934.1|2900|2897.2|2945.9|2943.1|2894.9|2892.1|8945
1586446500000|2020-04-09 15:35:00|2899.3|2896.5|2895.1|2892.3|2907.8|2905|2884.7|2881.9|9500
1586446800000|2020-04-09 15:40:00|2895.3|2892.5|2884.5|2881.7|2898.9|2896.1|2853.8|2851|8858
1586447100000|2020-04-09 15:45:00|2885.2|2882.4|2899.7|2896.9|2910.8|2905.6|2875.7|2872.9|5802
1586447400000|2020-04-09 15:50:00|2899.4|2896.6|2910.1|2907.3|2912.8|2910|2888.8|2886|4015
1586447700000|2020-04-09 15:55:00|2909.8|2907|2917.2|2914.4|2929.5|2926.7|2902.1|2899.3|3645
1586448000000|2020-04-09 16:00:00|2918.3|2915.5|2961.4|2958.6|2961.9|2959.1|2909.8|2907|7706
1586448300000|2020-04-09 16:05:00|2961.5|2958.7|2939.6|2936.8|2974.8|2972|2930.4|2927.5|7326
1586448600000|2020-04-09 16:10:00|2939.9|2937.1|2930|2927.2|2942.9|2940.1|2908.4|2905.6|4693
1586448900000|2020-04-09 16:15:00|2930.2|2927.4|2936.6|2933.8|2937.7|2934.9|2918.4|2915.6|3342
1586449200000|2020-04-09 16:20:00|2936.7|2933.9|2944.1|2941.3|2955.9|2953.1|2936.7|2933.9|3551
1586449500000|2020-04-09 16:25:00|2945.1|2942.3|2962.9|2960.1|2967.4|2964.6|2943.1|2940.3|4757
1586449800000|2020-04-09 16:30:00|2963.2|2960.4|2953.3|2950.5|2968.9|2966.1|2942|2939.2|5194
1586450100000|2020-04-09 16:35:00|2953.8|2951|2951|2948.2|2960.3|2957.5|2936.7|2933.9|3781
1586450400000|2020-04-09 16:40:00|2952|2949.2|2918.2|2915.4|2956.7|2953.9|2917.4|2914.6|3843
1586450700000|2020-04-09 16:45:00|2917.3|2914.5|2893.6|2890.8|2920.2|2917.4|2892|2889.2|7578
1586451000000|2020-04-09 16:50:00|2893.4|2890.6|2908.9|2906.1|2920.2|2917.4|2885.7|2882.9|6588
1586451300000|2020-04-09 16:55:00|2909.7|2906.9|2904.4|2901.6|2919|2916|2896.8|2894|3879
1586451600000|2020-04-09 17:00:00|2904.1|2901.3|2903.2|2900.4|2921.4|2918.6|2895.1|2891.4|4204
1586451900000|2020-04-09 17:05:00|2903.5|2900.7|2897.8|2895|2912|2909.2|2880|2877.2|7229
1586452200000|2020-04-09 17:10:00|2897.6|2894.8|2915.8|2913|2919.5|2916.7|2882.7|2879.9|4960
1586452500000|2020-04-09 17:15:00|2916.1|2913.3|2907.5|2904.7|2926.1|2923.3|2905.6|2902.8|4561
1586452800000|2020-04-09 17:20:00|2907.2|2904.4|2901.8|2899|2913.2|2910.4|2893.9|2891.1|4251
1586453100000|2020-04-09 17:25:00|2902|2899.2|2902.3|2899.5|2914.9|2912.1|2889.4|2886.6|3644
1586453400000|2020-04-09 17:30:00|2902.5|2899.7|2876.2|2873.4|2909.6|2906.8|2873.2|2869.6|5177
1586453700000|2020-04-09 17:35:00|2876.5|2873.7|2838.3|2835.5|2880.5|2877.7|2819.6|2816.8|19535
1586454000000|2020-04-09 17:40:00|2838.4|2835.6|2851.8|2849|2870.4|2867.6|2830.8|2828|8481
1586454300000|2020-04-09 17:45:00|2851.9|2849.1|2849.9|2847.1|2864.5|2861.7|2846.1|2843.3|5618
1586454600000|2020-04-09 17:50:00|2849.4|2846.6|2815.5|2812.7|2853.8|2851|2811.5|2808.7|12283
1586454900000|2020-04-09 17:55:00|2815.2|2812.4|2821|2818.2|2823.9|2821.1|2789.2|2786.4|11625
1586455200000|2020-04-09 18:00:00|2821.3|2818.5|2724.8|2722|2821.7|2818.9|2722|2719.2|21598
1586455500000|2020-04-09 18:05:00|2725.6|2722.8|2738.8|2736|2755.7|2752.9|2721.7|2718.9|13787
1586455800000|2020-04-09 18:10:00|2738.7|2735.9|2773.4|2770.6|2773.4|2770.6|2736.9|2734.1|8389
1586456100000|2020-04-09 18:15:00|2774.4|2771.6|2782.7|2779.9|2797.7|2794.9|2765.8|2761.5|11531
1586456400000|2020-04-09 18:20:00|2784.3|2781.5|2737.1|2734.3|2786.4|2783.6|2736.5|2733.7|15790
1586456700000|2020-04-09 18:25:00|2736.4|2733.6|2693.4|2690.6|2755.2|2752.4|2672.3|2668.3|51485
1586457000000|2020-04-09 18:30:00|2693.8|2691|2714.5|2711.7|2727|2724.2|2693.8|2691|10606
1586457300000|2020-04-09 18:35:00|2713.5|2710.7|2705.1|2702.3|2715.8|2713|2683.1|2680.3|6994
1586457600000|2020-04-09 18:40:00|2704.7|2701.9|2719.5|2716.7|2733.8|2731|2702.1|2699.3|3773
1586457900000|2020-04-09 18:45:00|2719.8|2717|2735|2732.2|2748.5|2745.7|2719.8|2717|4066
1586458200000|2020-04-09 18:50:00|2735.8|2733|2721.6|2718.8|2739.5|2736.7|2717.3|2711.4|2259
1586458500000|2020-04-09 18:55:00|2721.7|2718.9|2749.3|2746.5|2753.3|2750.5|2721.7|2718.9|2220
1586458800000|2020-04-09 19:00:00|2749.8|2747|2757.9|2755.1|2760|2757.2|2734.3|2731.5|2745
1586459100000|2020-04-09 19:05:00|2757.7|2754.9|2764.7|2761.9|2769|2766.2|2746.7|2743.9|2434
1586459400000|2020-04-09 19:10:00|2765|2762.2|2752|2749.2|2766.4|2763.6|2713.7|2710.9|5072
1586459700000|2020-04-09 19:15:00|2752.1|2749.3|2754.7|2751.9|2769.8|2766|2751.2|2748.4|2321
1586460000000|2020-04-09 19:20:00|2755.2|2752.4|2739.1|2736.3|2757.7|2754.9|2737.9|2735.1|1485
1586460300000|2020-04-09 19:25:00|2738.9|2736.1|2757.6|2754.8|2760.3|2757.5|2738.2|2735.4|1459
1586460600000|2020-04-09 19:30:00|2757.4|2754.6|2758.8|2756|2776.1|2773.3|2754.8|2752|2696
1586460900000|2020-04-09 19:35:00|2759|2756.2|2756.6|2753.8|2766|2763.2|2746.1|2741.2|1467
1586461200000|2020-04-09 19:40:00|2756.8|2754|2767.8|2765|2767.8|2765|2753.3|2750.5|904
1586461500000|2020-04-09 19:45:00|2768|2765.2|2751.3|2748.5|2770.2|2767.4|2750.8|2748|1752
1586461800000|2020-04-09 19:50:00|2751.6|2748.8|2765.9|2763.1|2778.5|2775.7|2751.6|2748.8|3424
1586462100000|2020-04-09 19:55:00|2766.1|2763.3|2764.2|2761.4|2774.6|2771.8|2763.7|2760.9|1752
1586462400000|2020-04-09 20:00:00|2763.8|2761|2743.1|2740.3|2763.8|2761|2742.8|2740|1833
1586462700000|2020-04-09 20:05:00|2743.6|2740.8|2742.5|2739.7|2757.4|2754.6|2738.8|2736|1706
1586463000000|2020-04-09 20:10:00|2742.8|2740|2744.9|2742.1|2753.9|2751.1|2736.5|2733.7|990
1586463300000|2020-04-09 20:15:00|2744.6|2741.8|2738.4|2735.6|2752.9|2750.1|2738.4|2735.6|692
1586463600000|2020-04-09 20:20:00|2738.3|2735.5|2734.5|2731.7|2739.6|2736.8|2717.2|2714.4|1420
1586463900000|2020-04-09 20:25:00|2734.7|2731.9|2727.3|2724.5|2737.4|2734.6|2722.8|2720|472
1586464200000|2020-04-09 20:30:00|2727|2723|2724.3|2721.5|2734.2|2731|2721|2717.8|1170
1586464500000|2020-04-09 20:35:00|2724.4|2721.6|2725.9|2723.1|2727.2|2724.4|2720.7|2717.9|872
1586464800000|2020-04-09 20:40:00|2726.2|2723.4|2730.9|2728.1|2732.2|2729.4|2722.2|2719.4|516
1586465100000|2020-04-09 20:45:00|2731.2|2728.4|2720.5|2717.7|2731.6|2728.8|2720|2717.2|802
1586465400000|2020-04-09 20:50:00|2720.3|2717.5|2726.6|2723.8|2732.1|2727.4|2716.5|2713.7|750
1586465700000|2020-04-09 20:55:00|2726.4|2723.6|2725.9|2723.1|2739.7|2733.5|2723|2718.8|1915
1586728800000|2020-04-12 22:00:00|2886.3|2876.3|2741.5|2738.7|2894.8|2884.8|2700|2692.9|11991
1586729100000|2020-04-12 22:05:00|2741.6|2738.8|2741.6|2738.8|2767.3|2759.1|2715.5|2709.8|6017
1586729400000|2020-04-12 22:10:00|2742|2739.2|2718|2715.2|2746.5|2743.2|2692.1|2687.3|7034
1586729700000|2020-04-12 22:15:00|2718.4|2715.6|2710.1|2707.3|2734.9|2731.2|2693|2689|3830
1586730000000|2020-04-12 22:20:00|2710.5|2707.7|2728.4|2725.6|2731.3|2727.5|2704.8|2701.3|2488
1586730300000|2020-04-12 22:25:00|2728.5|2725.7|2734.5|2731.7|2743.3|2738.6|2722.3|2719.5|1840
1586730600000|2020-04-12 22:30:00|2734.6|2731.8|2741.7|2738.9|2747.8|2745|2725.6|2722.8|1532
1586730900000|2020-04-12 22:35:00|2740.4|2737.6|2740.6|2737.8|2745.8|2743|2733.2|2730.4|926
1586731200000|2020-04-12 22:40:00|2741|2738.2|2729.7|2726.9|2741|2738.2|2726.2|2723.4|1034
1586731500000|2020-04-12 22:45:00|2730.2|2727.4|2731.6|2728.8|2733.1|2730.2|2726.2|2723.3|827
1586731800000|2020-04-12 22:50:00|2731.5|2728.7|2729.7|2726.9|2733.2|2729.9|2726.4|2723.6|410
1586732100000|2020-04-12 22:55:00|2729.6|2726.8|2744.7|2741.9|2744.8|2742|2728.2|2725.4|852
1586732400000|2020-04-12 23:00:00|2744.8|2742|2753.5|2750.7|2753.9|2751.1|2738.9|2736.1|1336
1586732700000|2020-04-12 23:05:00|2752.9|2750.1|2781.1|2778.3|2782.6|2779.6|2751.1|2748.3|2375
1586733000000|2020-04-12 23:10:00|2780.9|2778.1|2792.8|2790|2793.5|2790.7|2775.4|2772.3|1460
1586733300000|2020-04-12 23:15:00|2793.2|2790.4|2772.5|2769.7|2793.2|2790.4|2767.5|2761.8|1139
1586733600000|2020-04-12 23:20:00|2772.7|2769.9|2778.1|2775.3|2780.1|2777.3|2770.5|2767.7|442
1586733900000|2020-04-12 23:25:00|2778.2|2775.4|2772.2|2769.4|2778.9|2775.7|2761.6|2758.7|780
1586734200000|2020-04-12 23:30:00|2772.3|2769.5|2765.7|2762.9|2774.5|2771|2763.2|2758.8|582
1586734500000|2020-04-12 23:35:00|2766.1|2763.3|2783.2|2780.4|2784.4|2781.6|2766.1|2763.3|573
1586734800000|2020-04-12 23:40:00|2783.5|2780.7|2776.5|2773.7|2785.3|2782.5|2771.9|2769.1|532
1586735100000|2020-04-12 23:45:00|2776.6|2773.8|2776.7|2773.9|2780|2777|2769.4|2766.6|321
1586735400000|2020-04-12 23:50:00|2777.1|2774.3|2790.3|2787.5|2790.6|2787.8|2775.2|2772.4|591
1586735700000|2020-04-12 23:55:00|2790|2787.2|2796.8|2794|2798.8|2796|2788.9|2786.1|858
1586736000000|2020-04-13 00:00:00|2796.9|2794.1|2826.1|2823.3|2827.1|2824.3|2796.9|2794.1|2689
1586736300000|2020-04-13 00:05:00|2825.7|2822.9|2842.2|2839.4|2842.6|2839.8|2824.3|2821.5|1663
1586736600000|2020-04-13 00:10:00|2842.3|2839.5|2846.2|2843.4|2857.4|2851.9|2840.7|2837.9|2809
1586736900000|2020-04-13 00:15:00|2845.8|2843|2846.8|2844|2854|2851.2|2843|2840.2|1831
1586737200000|2020-04-13 00:20:00|2846.4|2843.6|2856.9|2854.1|2858.3|2855.5|2843.7|2840.9|1927
1586737500000|2020-04-13 00:25:00|2857.6|2854.8|2867.7|2864.9|2868.1|2865.3|2856.2|2853.4|2339
1586737800000|2020-04-13 00:30:00|2867.4|2864.6|2866.2|2863.4|2871.3|2868.5|2862.5|2859.7|1946
1586738100000|2020-04-13 00:35:00|2865.7|2862.9|2881.7|2878.9|2883.7|2880.9|2865.2|2862.4|2601
1586738400000|2020-04-13 00:40:00|2881.4|2878.6|2912.6|2909.8|2912.6|2909.8|2881.4|2878.6|3244
1586738700000|2020-04-13 00:45:00|2912.9|2910.1|2908.6|2905.8|2912.9|2910.1|2902.3|2899.5|3044
1586739000000|2020-04-13 00:50:00|2908.2|2905.4|2881.2|2878.4|2908.2|2905.4|2876.2|2873.4|2992
1586739300000|2020-04-13 00:55:00|2881.5|2878.7|2899.6|2896.8|2901|2898.2|2875.3|2872.5|2323
1586739600000|2020-04-13 01:00:00|2899|2896.2|2907.3|2904.5|2929.6|2926.8|2882|2879.2|5250
1586739900000|2020-04-13 01:05:00|2909.3|2906.5|2909.5|2906.7|2919.7|2916.9|2903|2900.2|2380
1586740200000|2020-04-13 01:10:00|2909.3|2906.5|2897.2|2894.4|2912.7|2909.9|2890|2887.2|2190
1586740500000|2020-04-13 01:15:00|2896.9|2894.1|2906.1|2903.3|2907.8|2905|2891.6|2888.8|1707
1586740800000|2020-04-13 01:20:00|2906.8|2904|2906.1|2903.3|2913.9|2911.1|2903.3|2900.5|1260
1586741100000|2020-04-13 01:25:00|2905.7|2902.9|2898.5|2895.7|2906.5|2903.7|2895.7|2892.9|1062
1586741400000|2020-04-13 01:30:00|2898.3|2895.5|2882|2879.2|2902.1|2899.3|2875.5|2870.9|2154
1586741700000|2020-04-13 01:35:00|2881.8|2879|2884.6|2881.8|2893.8|2891|2879.4|2876.6|1477
1586742000000|2020-04-13 01:40:00|2885.6|2882.8|2886.3|2883.5|2893.6|2890.8|2879.3|2876.5|1633
1586742300000|2020-04-13 01:45:00|2886.1|2883.3|2882|2879.2|2887.9|2885.1|2868|2865.2|2150
1586742600000|2020-04-13 01:50:00|2882.1|2879.3|2878.5|2875.7|2884.9|2882.1|2874.4|2871.6|1165
1586742900000|2020-04-13 01:55:00|2878.9|2876.1|2877.5|2874.7|2879|2876.2|2874.7|2871.9|459
1586743200000|2020-04-13 02:00:00|2877.9|2875.1|2892.4|2889.6|2894.7|2891.9|2874.5|2871.7|1330
1586743500000|2020-04-13 02:05:00|2892.5|2889.7|2877.7|2874.9|2898.2|2895.4|2877.7|2874.9|1616
1586743800000|2020-04-13 02:10:00|2877.3|2874.5|2885.2|2882.4|2888.6|2885.8|2875.6|2872.8|1018
1586744100000|2020-04-13 02:15:00|2885.4|2882.6|2891.5|2888.7|2897.6|2894.8|2884.8|2882|899
1586744400000|2020-04-13 02:20:00|2891.4|2888.6|2883.6|2880.8|2893.9|2891.1|2882.1|2879.3|571
1586744700000|2020-04-13 02:25:00|2883.2|2880.4|2882.5|2879.7|2883.2|2880.4|2875.2|2872.4|645
1586745000000|2020-04-13 02:30:00|2882.7|2879.9|2879.1|2876.3|2884|2881.2|2876.3|2873.5|355
1586745300000|2020-04-13 02:35:00|2878.3|2875.5|2874.7|2871.9|2879.8|2877|2863.7|2860.9|1336
1586745600000|2020-04-13 02:40:00|2875.1|2872.3|2880|2877.2|2881.3|2878.5|2873.7|2870.9|503
1586745900000|2020-04-13 02:45:00|2880.1|2877.3|2880.5|2877.7|2885.7|2882.9|2879|2876.2|723
1586746200000|2020-04-13 02:50:00|2880.3|2877.5|2884.2|2881.4|2886.8|2884|2880.1|2877.3|492
1586746500000|2020-04-13 02:55:00|2883.9|2881.1|2880.6|2877.8|2886|2883.2|2879|2876.2|414
1586746800000|2020-04-13 03:00:00|2880.5|2877.7|2883.7|2880.9|2885|2882.2|2874.6|2871.8|449
1586747100000|2020-04-13 03:05:00|2883.4|2880.6|2887.2|2884.4|2889.7|2886.9|2883.4|2880.6|922
1586747400000|2020-04-13 03:10:00|2886.2|2883.4|2877.3|2874.5|2886.8|2884|2876.5|2873.7|528
1586747700000|2020-04-13 03:15:00|2876.9|2874.1|2874.7|2871.9|2878.6|2875.8|2867.7|2864.9|1314
1586748000000|2020-04-13 03:20:00|2875.3|2872.5|2870.7|2867.9|2875.3|2872.5|2865.8|2863|649
1586748300000|2020-04-13 03:25:00|2870.8|2868|2873.9|2871.1|2873.9|2871.1|2867.5|2864.7|357
1586748600000|2020-04-13 03:30:00|2874.7|2871.9|2870.1|2867.3|2875.7|2872.9|2867.7|2864.9|497
1586748900000|2020-04-13 03:35:00|2870.5|2867.7|2871.9|2869.1|2874.3|2871.5|2867.7|2864.9|451
1586749200000|2020-04-13 03:40:00|2872|2869.2|2867.2|2864.4|2872.4|2869.6|2866.6|2863.8|593
1586749500000|2020-04-13 03:45:00|2867.4|2864.6|2868.9|2866.1|2871.5|2868.7|2866.9|2864.1|281
1586749800000|2020-04-13 03:50:00|2869.3|2866.5|2867.4|2864.6|2870.6|2867.8|2865.3|2862.5|276
1586750100000|2020-04-13 03:55:00|2867.5|2864.7|2870.1|2867.3|2871.8|2869|2866.6|2863.8|155
1586750400000|2020-04-13 04:00:00|2869.8|2867|2871|2868.2|2873.7|2870.9|2868.5|2865.7|315
1586750700000|2020-04-13 04:05:00|2870.9|2868.1|2878.4|2875.6|2880.4|2877.6|2870.9|2868.1|643
1586751000000|2020-04-13 04:10:00|2878|2875.2|2875.3|2872.5|2879.6|2876.8|2875.3|2872.5|283
1586751300000|2020-04-13 04:15:00|2875.7|2872.9|2876.4|2873.6|2881.3|2878.5|2875.7|2872.9|251
1586751600000|2020-04-13 04:20:00|2876.7|2873.9|2870.4|2867.6|2877.4|2874.6|2870.4|2867.6|365
1586751900000|2020-04-13 04:25:00|2870.6|2867.8|2865.3|2862.5|2871.4|2868.6|2865.3|2862.5|615
1586752200000|2020-04-13 04:30:00|2865.7|2862.9|2869.1|2866.3|2870.9|2868.1|2865.7|2862.9|279
1586752500000|2020-04-13 04:35:00|2869.9|2867.1|2870.4|2867.6|2873.2|2870.4|2868.4|2865.6|293
1586752800000|2020-04-13 04:40:00|2870|2867.2|2870.5|2867.7|2872.2|2869.4|2869|2866.2|248
1586753100000|2020-04-13 04:45:00|2870.9|2868.1|2872.9|2870.1|2874.5|2871.7|2870.9|2868.1|230
1586753400000|2020-04-13 04:50:00|2873.3|2870.5|2869.6|2866.8|2874.3|2871.5|2867.6|2864.8|387
1586753700000|2020-04-13 04:55:00|2869.2|2866.4|2870|2867.2|2873|2870.2|2867.6|2864.8|352
1586754000000|2020-04-13 05:00:00|2869|2866.2|2869.8|2867|2872.4|2869.6|2859|2856.2|1396
1586754300000|2020-04-13 05:05:00|2869.6|2866.8|2866.9|2864.1|2873.3|2870.5|2866.3|2863.5|326
1586754600000|2020-04-13 05:10:00|2866.7|2863.9|2861|2858.2|2866.9|2864.1|2860.6|2857.8|679
1586754900000|2020-04-13 05:15:00|2861.1|2858.3|2865|2862.2|2867.4|2864.6|2861.1|2858.3|316
1586755200000|2020-04-13 05:20:00|2865.4|2862.6|2855.3|2852.5|2866|2863.2|2852.3|2849.5|1373
1586755500000|2020-04-13 05:25:00|2855.7|2852.9|2843.8|2841|2858.1|2855.3|2842.3|2839.5|1552
1586755800000|2020-04-13 05:30:00|2844.3|2841.5|2852.2|2849.4|2852.2|2849.4|2841|2838.2|1120
1586756100000|2020-04-13 05:35:00|2852.4|2849.6|2850.9|2848.1|2854.6|2851.8|2847.4|2844.6|502
1586756400000|2020-04-13 05:40:00|2850.5|2847.7|2855.2|2852.4|2861.1|2858.3|2850.5|2847.7|768
1586756700000|2020-04-13 05:45:00|2856.2|2853.4|2856.2|2853.4|2859.2|2856.4|2852.2|2849.4|429
1586757000000|2020-04-13 05:50:00|2856.6|2853.8|2847.1|2844.3|2859.5|2856.7|2846.3|2843.5|708
1586757300000|2020-04-13 05:55:00|2846.7|2843.9|2847.6|2844.8|2853.1|2850.3|2842|2839.2|648
1586757600000|2020-04-13 06:00:00|2847.1|2844.3|2859.3|2856.5|2863.5|2860.7|2844.6|2841.8|1275
1586757900000|2020-04-13 06:05:00|2859.4|2856.6|2851.2|2848.4|2864.8|2862|2851|2848.2|1090
1586758200000|2020-04-13 06:10:00|2851.3|2848.5|2833.1|2830.3|2852.2|2849.4|2832.7|2829.9|1602
1586758500000|2020-04-13 06:15:00|2833.5|2830.7|2828.1|2825.3|2839.1|2836.3|2815.9|2813.1|3008
1586758800000|2020-04-13 06:20:00|2828.2|2825.4|2837.3|2834.5|2837.3|2834.5|2825.6|2822.8|1503
1586759100000|2020-04-13 06:25:00|2836.9|2834.1|2819.4|2816.6|2836.9|2834.1|2816.3|2813.5|1150
1586759400000|2020-04-13 06:30:00|2820|2817.2|2816.4|2813.6|2821.8|2819|2815|2812.2|986
1586759700000|2020-04-13 06:35:00|2816.8|2814|2821.3|2818.5|2821.3|2818.5|2815|2812.2|835
1586760000000|2020-04-13 06:40:00|2820.7|2817.9|2815|2812.2|2820.7|2817.9|2804.4|2801.6|1791
1586760300000|2020-04-13 06:45:00|2815.2|2812.4|2797.4|2794.6|2817|2814.2|2790.8|2788|2110
1586760600000|2020-04-13 06:50:00|2797.2|2794.4|2797.9|2795.1|2801.7|2798.9|2789.5|2786.7|1563
1586760900000|2020-04-13 06:55:00|2798.1|2795.3|2801.2|2798.4|2801.3|2798.5|2792.1|2789.3|1162
1586761200000|2020-04-13 07:00:00|2800.8|2798|2793.8|2791|2802.8|2800|2790.8|2788|1305
1586761500000|2020-04-13 07:05:00|2794.1|2791.3|2784.9|2782.1|2794.8|2792|2776.4|2773.6|2966
1586761800000|2020-04-13 07:10:00|2785.3|2782.5|2786.2|2783.4|2790.6|2787.8|2775.3|2772.5|1779
1586762100000|2020-04-13 07:15:00|2786|2783.2|2793.5|2790.7|2794.7|2791.9|2781.4|2778.6|1484
1586762400000|2020-04-13 07:20:00|2794.5|2791.7|2791.7|2788.9|2798.9|2796.1|2788.7|2785.9|1208
1586762700000|2020-04-13 07:25:00|2791.5|2788.7|2786.5|2783.7|2792.1|2789.3|2783.5|2780.7|1271
1586763000000|2020-04-13 07:30:00|2786.9|2784.1|2794.8|2792|2805.2|2802.4|2786.1|2783.3|2744
1586763300000|2020-04-13 07:35:00|2795|2792.2|2793.1|2790.3|2803.5|2800.7|2792.5|2789.7|1674
1586763600000|2020-04-13 07:40:00|2793.5|2790.7|2781|2778.2|2793.5|2790.7|2778.8|2776|1091
1586763900000|2020-04-13 07:45:00|2781.4|2778.6|2782.8|2780|2783.8|2781|2779.2|2776.4|878
1586764200000|2020-04-13 07:50:00|2782.5|2779.7|2758.5|2755.7|2783.8|2781|2755.5|2752.7|3679
1586764500000|2020-04-13 07:55:00|2757.9|2755.1|2761.6|2758.8|2765.5|2762.7|2756.5|2753.7|1171
1586764800000|2020-04-13 08:00:00|2761.5|2758.7|2757.7|2754.9|2764|2761.2|2752.6|2749.8|2292
1586765100000|2020-04-13 08:05:00|2758.1|2755.3|2734.1|2731.3|2760.7|2757.9|2733.1|2730.3|4744
1586765400000|2020-04-13 08:10:00|2733.7|2730.9|2749.2|2746.4|2755.6|2752.8|2728.5|2725.7|3925
1586765700000|2020-04-13 08:15:00|2750|2747.2|2750.7|2747.9|2755|2752.2|2739.7|2736.9|2127
1586766000000|2020-04-13 08:20:00|2751.1|2748.3|2743.7|2740.9|2756.3|2753.5|2739.9|2737.1|1946
1586766300000|2020-04-13 08:25:00|2744.1|2741.3|2727.4|2724.6|2745.7|2742.9|2713.6|2710.8|5985
1586766600000|2020-04-13 08:30:00|2727.9|2725.1|2748.7|2745.9|2750.3|2747.5|2717.4|2714.6|3786
1586766900000|2020-04-13 08:35:00|2749.3|2746.5|2752|2749.2|2758.9|2756.1|2747.5|2744.7|1929
1586767200000|2020-04-13 08:40:00|2751.6|2748.8|2747.2|2744.4|2769.7|2766.9|2742.8|2740|2523
1586767500000|2020-04-13 08:45:00|2747.1|2744.3|2759.7|2756.9|2764.2|2761.4|2745.6|2742.8|1397
1586767800000|2020-04-13 08:50:00|2759.9|2757.1|2765.8|2763|2766.7|2763.9|2754.3|2751.5|1844
1586768100000|2020-04-13 08:55:00|2766.4|2763.6|2760.4|2757.6|2766.4|2763.6|2754|2751.2|1447
1586768400000|2020-04-13 09:00:00|2761.8|2759|2776.5|2773.7|2779.4|2776.6|2760.4|2757.6|2072
1586768700000|2020-04-13 09:05:00|2776.7|2773.9|2782.6|2779.8|2784.5|2781.7|2762.5|2759.7|1466
1586769000000|2020-04-13 09:10:00|2782.9|2780.1|2780|2777.2|2786.6|2783.8|2774.4|2771.6|1372
1586769300000|2020-04-13 09:15:00|2779.6|2776.8|2767.7|2764.9|2785.6|2782.8|2763.4|2760.6|2214
1586769600000|2020-04-13 09:20:00|2768.1|2765.3|2767.7|2764.9|2773.5|2770.7|2764.1|2761.3|1194
1586769900000|2020-04-13 09:25:00|2768.1|2765.3|2736.8|2734|2773.8|2771|2733.5|2730.7|3481
1586770200000|2020-04-13 09:30:00|2736.6|2733.8|2742.9|2740.1|2745.2|2742.4|2730.2|2727.4|2526
1586770500000|2020-04-13 09:35:00|2743.9|2741.1|2738|2735.2|2743.9|2741.1|2734.3|2731.5|1432
1586770800000|2020-04-13 09:40:00|2738.2|2735.4|2727.2|2724.4|2739.6|2736.8|2725.6|2720.1|1935
1586771100000|2020-04-13 09:45:00|2727|2724.2|2744.1|2741.3|2744.1|2741.3|2723.2|2720.4|1257
1586771400000|2020-04-13 09:50:00|2745.1|2742.3|2744.1|2741.3|2750.7|2747.9|2737.1|2734.3|751
1586771700000|2020-04-13 09:55:00|2744|2741.2|2763.6|2760.8|2766.9|2764.1|2741.8|2739|1789
1586772000000|2020-04-13 10:00:00|2764|2761.2|2780.8|2778|2783.4|2780.6|2763.6|2760.8|2656
1586772300000|2020-04-13 10:05:00|2780.4|2777.6|2774|2771.2|2783.2|2780.4|2767|2764.2|2196
1586772600000|2020-04-13 10:10:00|2773.6|2770.8|2774.5|2771.7|2781.9|2779.1|2768.7|2765.9|1434
1586772900000|2020-04-13 10:15:00|2774.7|2771.9|2766.1|2763.3|2784.9|2782.1|2765.6|2762.8|1565
1586773200000|2020-04-13 10:20:00|2766.5|2763.7|2775.8|2773|2775.8|2773|2764.1|2761.3|1721
1586773500000|2020-04-13 10:25:00|2775.4|2772.6|2766.3|2763.5|2782.2|2779.4|2765.5|2762.7|994
1586773800000|2020-04-13 10:30:00|2766.5|2763.7|2766.9|2764.1|2776.4|2773.6|2762.5|2759.7|1030
1586774100000|2020-04-13 10:35:00|2767.3|2764.5|2778.4|2775.6|2782.5|2779.7|2766.3|2763.5|762
1586774400000|2020-04-13 10:40:00|2777.8|2775|2793.8|2791|2795.2|2792.4|2777.2|2774.4|1095
1586774700000|2020-04-13 10:45:00|2793.6|2790.8|2786.9|2784.1|2806.6|2803.8|2786.9|2784.1|1884
1586775000000|2020-04-13 10:50:00|2786.8|2784|2783.2|2780.4|2792.5|2789.7|2779.1|2776.3|848
1586775300000|2020-04-13 10:55:00|2782.6|2779.8|2790|2787.2|2792.5|2789.7|2778.8|2776|764
1586775600000|2020-04-13 11:00:00|2790.4|2787.6|2800.7|2797.9|2805.1|2802.3|2790.4|2787.6|1674
1586775900000|2020-04-13 11:05:00|2799.7|2796.9|2798.6|2795.8|2804.3|2801.5|2792.1|2789.3|919
1586776200000|2020-04-13 11:10:00|2798.4|2795.6|2792.1|2789.3|2799.6|2796.8|2790|2787.2|926
1586776500000|2020-04-13 11:15:00|2792.2|2789.4|2796.9|2794.1|2799.3|2796.5|2792.2|2789.4|656
1586776800000|2020-04-13 11:20:00|2797.3|2794.5|2798.6|2795.8|2803.9|2801|2795.4|2792.6|734
1586777100000|2020-04-13 11:25:00|2798.2|2795.4|2785|2782.2|2802.6|2799.8|2771.9|2769.1|3294
1586777400000|2020-04-13 11:30:00|2784.6|2781.8|2783.7|2780.9|2792.4|2789.6|2778.5|2775.7|1311
1586777700000|2020-04-13 11:35:00|2783.5|2780.7|2771.9|2769.1|2783.7|2780.9|2769.1|2764.8|1794
1586778000000|2020-04-13 11:40:00|2772|2769.2|2768|2765.2|2776|2773.2|2763.4|2760.6|1387
1586778300000|2020-04-13 11:45:00|2768.2|2765.4|2772.7|2769.9|2776.1|2773.3|2766|2763.2|1481
1586778600000|2020-04-13 11:50:00|2772.6|2769.8|2771.5|2768.7|2779.7|2776.9|2768.7|2765.9|1263
1586778900000|2020-04-13 11:55:00|2772|2769.2|2766.8|2764|2776.3|2773.1|2759.5|2756.7|3171
1586779200000|2020-04-13 12:00:00|2766.6|2763.8|2771.9|2769.1|2777.4|2774.6|2755.6|2752.8|3255
1586779500000|2020-04-13 12:05:00|2772.7|2769.9|2782.7|2779.9|2783.4|2780.6|2770.3|2767.5|2101
1586779800000|2020-04-13 12:10:00|2783.1|2780.3|2790.2|2787.4|2793.6|2790.8|2782.4|2779.6|1921
1586780100000|2020-04-13 12:15:00|2790.6|2787.8|2780.9|2778.1|2795.8|2793|2779.1|2776.3|1879
1586780400000|2020-04-13 12:20:00|2780.5|2777.7|2778|2775.2|2782.4|2779.6|2767.1|2764.3|1634
1586780700000|2020-04-13 12:25:00|2777.6|2774.8|2776.2|2773.4|2781.4|2778.6|2772.2|2769.4|1031
1586781000000|2020-04-13 12:30:00|2775.6|2772.8|2777.7|2774.9|2785.1|2782.3|2775.2|2772.4|1452
1586781300000|2020-04-13 12:35:00|2778.1|2775.3|2776.8|2774|2778.3|2775.5|2772.5|2769.7|764
1586781600000|2020-04-13 12:40:00|2775.8|2773|2771.4|2768.6|2776.1|2773.3|2763.6|2760.8|1906
1586781900000|2020-04-13 12:45:00|2771.9|2769.1|2782.3|2779.5|2787|2784.2|2771.9|2769.1|3042
1586782200000|2020-04-13 12:50:00|2783.3|2780.5|2781.4|2778.6|2784.1|2781.3|2776.3|2773.5|1270
1586782500000|2020-04-13 12:55:00|2781.3|2778.5|2786.8|2784|2786.8|2784|2769.5|2766.6|2030
1586782800000|2020-04-13 13:00:00|2786.9|2784.1|2791.7|2788.9|2797.8|2795|2777.8|2775|4897
1586783100000|2020-04-13 13:05:00|2791.9|2789.1|2799.6|2796.8|2800.8|2798|2787.5|2784.7|2952
1586783400000|2020-04-13 13:10:00|2799.2|2796.4|2797|2794.2|2803.2|2800.4|2791.2|2788.4|2019
1586783700000|2020-04-13 13:15:00|2797.4|2794.6|2816.1|2813.3|2818.7|2815.9|2794.6|2791.8|5511
1586784000000|2020-04-13 13:20:00|2815.7|2812.9|2816.2|2813.4|2826.9|2824.1|2813.9|2811.1|5077
1586784300000|2020-04-13 13:25:00|2815.7|2812.9|2833.8|2831|2838|2835.2|2808.8|2806|4723
1586784600000|2020-04-13 13:30:00|2834|2831.2|2812.9|2810.1|2837.4|2834.6|2809.1|2806.3|7188
1586784900000|2020-04-13 13:35:00|2813.3|2810.5|2825|2822.2|2836.5|2833.7|2809.9|2807.1|4824
1586785200000|2020-04-13 13:40:00|2824.6|2821.8|2820.2|2817.4|2825.6|2822.8|2810.8|2808|3216
1586785500000|2020-04-13 13:45:00|2820.6|2817.8|2841.1|2838.3|2841.1|2838.3|2819.8|2817|3462
1586785800000|2020-04-13 13:50:00|2840.7|2837.9|2841.4|2838.6|2846.7|2843.9|2835.1|2832.3|2856
1586786100000|2020-04-13 13:55:00|2841.6|2838.8|2857.8|2855|2858.8|2856|2841.4|2838.6|4469
1586786400000|2020-04-13 14:00:00|2857.4|2854.6|2882.1|2879.3|2891.7|2888.9|2857.4|2854.6|7840
1586786700000|2020-04-13 14:05:00|2882.5|2879.7|2856.8|2854|2884.7|2881.9|2849.3|2846.5|7236
1586787000000|2020-04-13 14:10:00|2857.4|2854.6|2847.4|2844.6|2870.8|2868|2838.1|2835.3|5715
1586787300000|2020-04-13 14:15:00|2846.7|2843.9|2837.7|2834.9|2846.7|2843.9|2819.5|2816.7|7152
1586787600000|2020-04-13 14:20:00|2837.9|2835.1|2835|2832.2|2840.3|2837.5|2829.5|2826.7|3719
1586787900000|2020-04-13 14:25:00|2835.4|2832.6|2849.4|2846.6|2854.2|2851.4|2832.4|2829.6|3122
1586788200000|2020-04-13 14:30:00|2849.6|2846.8|2848.1|2845.3|2851.3|2848.5|2838.9|2836.1|4873
1586788500000|2020-04-13 14:35:00|2848.3|2845.5|2845.8|2843|2858.7|2855.9|2845.1|2840.9|3881
1586788800000|2020-04-13 14:40:00|2845.4|2842.6|2828.1|2825.3|2847.2|2844.4|2821.6|2818.8|4883
1586789100000|2020-04-13 14:45:00|2828.3|2825.5|2827.4|2824.6|2835.9|2833.1|2825.9|2823.1|2645
1586789400000|2020-04-13 14:50:00|2827.3|2824.5|2798.4|2795.6|2834.9|2832.1|2794.5|2791.7|7912
1586789700000|2020-04-13 14:55:00|2798.5|2795.7|2806.9|2804.1|2816.9|2814.1|2788.6|2785.8|5155
1586790000000|2020-04-13 15:00:00|2806.3|2803.5|2821.2|2818.4|2821.2|2818.4|2801.1|2798.3|3356
1586790300000|2020-04-13 15:05:00|2821.6|2818.8|2813.2|2810.4|2824.4|2821.6|2807.6|2804.8|2932
1586790600000|2020-04-13 15:10:00|2813.8|2811|2820.3|2817.5|2824.7|2821.9|2813.4|2810.6|2094
1586790900000|2020-04-13 15:15:00|2819.9|2817.1|2821.6|2818.8|2832.7|2829.9|2819.6|2816.8|4002
1586791200000|2020-04-13 15:20:00|2822|2819.2|2820|2817.2|2825.6|2822.8|2807|2804.2|3574
1586791500000|2020-04-13 15:25:00|2819.6|2816.8|2847.1|2844.3|2852.5|2849.7|2814|2809.7|6190
1586791800000|2020-04-13 15:30:00|2848.1|2845.3|2842.6|2839.8|2849.4|2846.6|2839.7|2836.9|4218
1586792100000|2020-04-13 15:35:00|2842.4|2839.6|2836.9|2834.1|2846.8|2844|2833.2|2830.4|3512
1586792400000|2020-04-13 15:40:00|2837.7|2834.9|2839.3|2836.5|2840.9|2838.1|2829.1|2826.3|4565
1586792700000|2020-04-13 15:45:00|2839.7|2836.9|2833.8|2831|2841.6|2838.8|2831.6|2828.8|3569
1586793000000|2020-04-13 15:50:00|2833.4|2830.6|2842.3|2839.5|2842.3|2839.5|2830.2|2827.4|2536
1586793300000|2020-04-13 15:55:00|2841.9|2839.1|2836.6|2833.8|2843.9|2841.1|2834|2831.2|1951
1586793600000|2020-04-13 16:00:00|2837.1|2834.3|2844.6|2841.8|2846.5|2843.7|2833.6|2830.8|2482
1586793900000|2020-04-13 16:05:00|2845.6|2842.8|2843.5|2840.7|2850.6|2847.8|2836.5|2833.7|2303
1586794200000|2020-04-13 16:10:00|2843.1|2840.3|2841.4|2838.6|2846|2843.2|2828.4|2825.6|4182
1586794500000|2020-04-13 16:15:00|2841.6|2838.8|2849.9|2847.1|2851|2848.2|2834.4|2831.6|2616
1586794800000|2020-04-13 16:20:00|2849.5|2846.7|2865|2862.2|2866.1|2863.3|2844.5|2841.7|7903
1586795100000|2020-04-13 16:25:00|2864.9|2862.1|2844.1|2841.3|2871.3|2868.5|2842.5|2839.7|7281
1586795400000|2020-04-13 16:30:00|2843.7|2840.9|2842.2|2839.4|2845.7|2842.9|2833|2830.2|4292
1586795700000|2020-04-13 16:35:00|2841.8|2839|2839.9|2837.1|2844.8|2842|2833.7|2830.9|2161
1586796000000|2020-04-13 16:40:00|2840.4|2837.6|2829|2826.2|2844.3|2841.5|2827|2824.2|2845
1586796300000|2020-04-13 16:45:00|2829.1|2826.3|2834.7|2831.9|2842.8|2840|2829|2826.2|1534
1586796600000|2020-04-13 16:50:00|2834.6|2831.8|2831.3|2828.5|2842.6|2839.8|2825.6|2822.8|5700
1586796900000|2020-04-13 16:55:00|2831.1|2828.3|2829.7|2826.9|2837.2|2834.4|2822.5|2819.7|3423
1586797200000|2020-04-13 17:00:00|2829.3|2826.5|2818.6|2815.8|2829.7|2826.9|2817.6|2814.8|1908
1586797500000|2020-04-13 17:05:00|2818.5|2815.7|2828.7|2825.9|2829.1|2826.3|2813.9|2811.1|4164
1586797800000|2020-04-13 17:10:00|2828.9|2826.1|2829.4|2826.6|2830.4|2827.6|2821.2|2818.4|3132
1586798100000|2020-04-13 17:15:00|2829|2826.2|2825.4|2822.6|2835|2832.2|2824.8|2822|2626
1586798400000|2020-04-13 17:20:00|2825|2822.2|2824.6|2821.8|2828.1|2825.3|2821.6|2818.8|1405
1586798700000|2020-04-13 17:25:00|2824.4|2821.6|2825.4|2822.6|2828.4|2825.6|2822|2819.2|1262
1586799000000|2020-04-13 17:30:00|2825.2|2822.4|2820.5|2817.7|2825.8|2823|2817.5|2814.7|2372
1586799300000|2020-04-13 17:35:00|2820.9|2818.1|2826.5|2823.7|2830.3|2827.5|2817.3|2814.5|4374
1586799600000|2020-04-13 17:40:00|2825.6|2822.8|2841|2838.2|2843.6|2840.8|2823|2820.2|3580
1586799900000|2020-04-13 17:45:00|2842|2839.2|2815|2812.2|2843.2|2840.4|2811.1|2808.3|6532
1586800200000|2020-04-13 17:50:00|2815.4|2812.6|2813.2|2810.4|2820.5|2817.7|2809.8|2807|4383
1586800500000|2020-04-13 17:55:00|2813.1|2810.3|2805.3|2802.5|2818.2|2815.4|2803.7|2800.9|4750
1586800800000|2020-04-13 18:00:00|2804.7|2801.9|2832.8|2830|2833.4|2830.6|2802.7|2799.9|9359
1586801100000|2020-04-13 18:05:00|2833.2|2830.4|2818.7|2815.9|2833.2|2830.4|2817.5|2814.7|7921
1586801400000|2020-04-13 18:10:00|2818.5|2815.7|2817.7|2814.9|2823.7|2820.9|2814.4|2811.6|6495
1586801700000|2020-04-13 18:15:00|2818.2|2815.4|2821.1|2818.3|2830|2827.2|2808.5|2805.7|8685
1586802000000|2020-04-13 18:20:00|2820.5|2817.7|2838.8|2836|2844|2841.2|2815.7|2812.9|11212
1586802300000|2020-04-13 18:25:00|2839|2836.2|2791.2|2788.4|2843.3|2840.5|2782.8|2780|39319
1586802600000|2020-04-13 18:30:00|2790.8|2788|2805.5|2802.7|2813.9|2811.1|2790.2|2787.4|9384
1586802900000|2020-04-13 18:35:00|2805.4|2802.6|2803.8|2801|2807.6|2804.8|2801.8|2799|1665
1586803200000|2020-04-13 18:40:00|2804.7|2801.9|2803.7|2800.9|2806.8|2804|2802.5|2799.7|707
1586803500000|2020-04-13 18:45:00|2803.9|2801.1|2807.4|2804.6|2811.5|2808.7|2798.5|2795.7|1451
1586803800000|2020-04-13 18:50:00|2806.4|2803.6|2799.2|2796.4|2809.6|2806.8|2798.7|2795.9|1402
1586804100000|2020-04-13 18:55:00|2799.7|2796.9|2808.8|2806|2810.1|2807.3|2799.7|2796.9|1112
1586804400000|2020-04-13 19:00:00|2809.2|2806.4|2801.8|2799|2809.7|2806.9|2801.8|2799|671
1586804700000|2020-04-13 19:05:00|2802.4|2799.6|2802.7|2799.9|2806.4|2803.6|2800.8|2798|717
1586805000000|2020-04-13 19:10:00|2802.3|2799.5|2809.2|2806.4|2809.6|2806.8|2802.3|2799.5|742
1586805300000|2020-04-13 19:15:00|2808.6|2805.8|2821.6|2818.8|2821.6|2818.8|2805.8|2803|1460
1586805600000|2020-04-13 19:20:00|2821|2818.2|2826.3|2823.5|2828.5|2825.7|2817.2|2814.4|1331
1586805900000|2020-04-13 19:25:00|2826.1|2823.3|2826.5|2823.7|2828.6|2825.8|2820.5|2817.7|815
1586806200000|2020-04-13 19:30:00|2827|2824.2|2823.3|2820.5|2827.4|2824.6|2821.7|2818.9|684
1586806500000|2020-04-13 19:35:00|2822.9|2820.1|2827.9|2825.1|2828.9|2826.1|2822.1|2819.3|634
1586806800000|2020-04-13 19:40:00|2828.3|2825.5|2826|2823.2|2828.9|2826.1|2825.1|2822.3|510
1586807100000|2020-04-13 19:45:00|2825.6|2822.8|2830.5|2827.7|2831.1|2828.3|2824.6|2821.8|655
1586807400000|2020-04-13 19:50:00|2830.9|2828.1|2825.4|2822.6|2830.9|2828.1|2822.7|2819.9|857
1586807700000|2020-04-13 19:55:00|2825.8|2823|2827.2|2824.4|2827.6|2824.8|2820.8|2818|1009
1586808000000|2020-04-13 20:00:00|2828.1|2825.3|2823.3|2820.5|2832.5|2829.1|2819.9|2817.1|870
1586808300000|2020-04-13 20:05:00|2822.9|2820.1|2821.9|2819.1|2823.6|2820.8|2819.8|2817|313
1586808600000|2020-04-13 20:10:00|2822.3|2819.5|2822.3|2819.5|2824|2821.2|2819.9|2817.1|190
1586808900000|2020-04-13 20:15:00|2822.4|2819.6|2822.4|2819.6|2823|2820.2|2816.3|2813.5|360
1586809200000|2020-04-13 20:20:00|2822|2819.2|2821.4|2818.6|2822|2819.2|2819.6|2816.8|288
1586809500000|2020-04-13 20:25:00|2821.3|2818.5|2812.5|2809.7|2822.1|2819.3|2808.1|2805.3|679
1586809800000|2020-04-13 20:30:00|2812.3|2809.5|2807.4|2804.6|2812.3|2809.5|2802.9|2800.1|729
1586810100000|2020-04-13 20:35:00|2807.2|2804.4|2807.1|2804.3|2810.2|2807.4|2806.4|2803.6|392
1586810400000|2020-04-13 20:40:00|2806.7|2803.9|2802.6|2799.8|2807.5|2804.7|2801|2798.2|613
1586810700000|2020-04-13 20:45:00|2802.2|2799.4|2806.6|2803.8|2806.8|2804|2799.6|2796.8|1153
1586811000000|2020-04-13 20:50:00|2806.1|2803.3|2799.9|2797.1|2806.3|2803.5|2798.9|2796.1|682
1586811300000|2020-04-13 20:55:00|2800.3|2797.5|2806.2|2803.4|2807|2804.2|2797.1|2794.3|763
1586815200000|2020-04-13 22:00:00|2806.9|2804.1|2823.7|2820.9|2829.1|2825.2|2803.7|2800.9|1309
1586815500000|2020-04-13 22:05:00|2823.5|2820.7|2838.4|2835.6|2846.7|2843.3|2820.7|2817.9|928
1586815800000|2020-04-13 22:10:00|2838.8|2836|2827|2824.2|2841.8|2839|2826.4|2823.6|721
1586816100000|2020-04-13 22:15:00|2826.8|2824|2829.5|2826.7|2830.1|2827.3|2820.8|2818|520
1586816400000|2020-04-13 22:20:00|2829.6|2826.8|2833.3|2830.5|2835.9|2833.1|2829.5|2826.7|260
1586816700000|2020-04-13 22:25:00|2833.4|2830.6|2832.2|2829.4|2837.4|2834.6|2831.6|2828.8|287
1586817000000|2020-04-13 22:30:00|2831.8|2829|2826.1|2823.3|2831.8|2829|2821.2|2818.4|569
1586817300000|2020-04-13 22:35:00|2825.7|2822.9|2830.7|2827.9|2830.7|2827.9|2823.2|2820.4|174
1586817600000|2020-04-13 22:40:00|2830.5|2827.7|2838.2|2835.4|2839.3|2835.8|2828.7|2825.7|360
1586817900000|2020-04-13 22:45:00|2838|2835.2|2842.1|2839.3|2842.1|2839.3|2834|2831.2|379
1586818200000|2020-04-13 22:50:00|2842.2|2839.4|2842.8|2840|2845.8|2843|2840.8|2838|287
1586818500000|2020-04-13 22:55:00|2842.7|2839.9|2840.3|2837.5|2842.7|2839.9|2837.9|2835.1|211
1586818800000|2020-04-13 23:00:00|2840.8|2838|2843.4|2840.6|2845.9|2843.1|2840.7|2837.9|234
1586819100000|2020-04-13 23:05:00|2844|2841.2|2845.2|2842.4|2847.8|2845|2843.4|2840.6|274
1586819400000|2020-04-13 23:10:00|2845.6|2842.8|2844.1|2841.3|2847.8|2845|2842.3|2839.5|234
1586819700000|2020-04-13 23:15:00|2843.7|2840.9|2854.6|2851.8|2855.6|2852.8|2843.1|2840.3|518
1586820000000|2020-04-13 23:20:00|2853.8|2851|2860.6|2857.8|2862.6|2859.8|2853.6|2850.8|807
1586820300000|2020-04-13 23:25:00|2860.5|2857.7|2854.9|2852.1|2860.6|2857.8|2853.9|2851.1|324
1586820600000|2020-04-13 23:30:00|2855|2852.2|2847.4|2844.6|2857.6|2854.8|2844.8|2842|411
1586820900000|2020-04-13 23:35:00|2848.4|2845.6|2851.8|2849|2856.5|2853.7|2848.2|2845.4|938
1586821200000|2020-04-13 23:40:00|2851|2848.2|2856.7|2853.9|2856.7|2853.9|2848.5|2845.7|524
1586821500000|2020-04-13 23:45:00|2857.5|2854.7|2857.3|2854.5|2857.9|2855.1|2849.5|2846.7|336
1586821800000|2020-04-13 23:50:00|2857.1|2854.3|2859.6|2856.8|2862.2|2859.4|2855|2852.2|320
1586822100000|2020-04-13 23:55:00|2860|2857.2|2856.9|2854.1|2860.2|2857.4|2854.4|2851.6|200
1586822400000|2020-04-14 00:00:00|2856.5|2853.7|2856.3|2853.5|2856.5|2853.7|2840.8|2838|1641
1586822700000|2020-04-14 00:05:00|2856.6|2853.8|2853.3|2850.5|2860.6|2857.8|2852.1|2848.9|502
1586823000000|2020-04-14 00:10:00|2853.5|2850.7|2856.4|2853.6|2859.5|2856.7|2852.9|2850.1|379
1586823300000|2020-04-14 00:15:00|2855.8|2853|2850.6|2847.8|2862.4|2859.6|2850.2|2847.4|628
1586823600000|2020-04-14 00:20:00|2851.1|2848.3|2852.6|2849.8|2858.1|2855.3|2850.1|2847.3|1744
1586823900000|2020-04-14 00:25:00|2852.2|2849.4|2838.6|2835.8|2852.6|2849.8|2831.5|2828.7|1439
1586824200000|2020-04-14 00:30:00|2839|2836.2|2847.5|2844.7|2848.5|2845.7|2836.1|2833.3|767
1586824500000|2020-04-14 00:35:00|2847.4|2844.6|2849.2|2846.4|2850.6|2847.8|2844.6|2841.8|574
1586824800000|2020-04-14 00:40:00|2849.1|2846.3|2846.3|2843.5|2852.6|2849.8|2842|2839.2|792
1586825100000|2020-04-14 00:45:00|2846.7|2843.9|2842.5|2839.7|2846.7|2843.9|2840.7|2837.9|434
1586825400000|2020-04-14 00:50:00|2842.9|2840.1|2843.5|2840.7|2844.9|2842.1|2839.9|2837.1|856
1586825700000|2020-04-14 00:55:00|2843.4|2840.6|2850.3|2847.5|2853.4|2850.6|2842.4|2839.6|794
1586826000000|2020-04-14 01:00:00|2849.9|2847.1|2849.3|2846.5|2850.3|2847.5|2842.9|2840.1|839
1586826300000|2020-04-14 01:05:00|2849.9|2847.1|2853.4|2850.6|2854.8|2852|2844.8|2842|785
1586826600000|2020-04-14 01:10:00|2853.6|2850.8|2855.7|2852.9|2858.1|2855.3|2852.4|2849.6|564
1586826900000|2020-04-14 01:15:00|2855.3|2852.5|2849.6|2846.8|2856.7|2853.9|2846.6|2843.8|868
1586827200000|2020-04-14 01:20:00|2850|2847.2|2850.9|2848.1|2854.8|2852|2848.8|2846|664
1586827500000|2020-04-14 01:25:00|2850.4|2847.6|2844.4|2841.6|2851.9|2849.1|2840.3|2837.5|1108
1586827800000|2020-04-14 01:30:00|2844.8|2842|2857.4|2854.6|2858.2|2855.4|2844.4|2841.6|2069
1586828100000|2020-04-14 01:35:00|2857|2854.2|2856.7|2853.9|2858.5|2855.7|2853.9|2851.1|658
1586828400000|2020-04-14 01:40:00|2857.7|2854.9|2858.6|2855.8|2862.8|2860|2857.2|2854.4|517
1586828700000|2020-04-14 01:45:00|2858.2|2855.4|2855.1|2852.3|2862|2859.2|2855.1|2852.3|651
1586829000000|2020-04-14 01:50:00|2854.7|2851.9|2853.8|2851|2855.6|2852.8|2847.7|2844.9|1119
1586829300000|2020-04-14 01:55:00|2854|2851.2|2852.9|2850.1|2858.9|2856.1|2852.9|2850.1|1210
1586829600000|2020-04-14 02:00:00|2852.3|2849.5|2852.4|2849.6|2855.8|2853|2849|2846.2|1156
1586829900000|2020-04-14 02:05:00|2853|2850.2|2848.3|2845.5|2853.6|2850.8|2845.1|2842.3|757
1586830200000|2020-04-14 02:10:00|2847.9|2845.1|2855.2|2852.4|2855.8|2853|2847.7|2844.9|671
1586830500000|2020-04-14 02:15:00|2854.6|2851.8|2848.4|2845.6|2855.2|2852.4|2838.2|2835.4|2944
1586830800000|2020-04-14 02:20:00|2847.4|2844.6|2850.6|2847.8|2853.9|2851.1|2845.5|2842.7|774
1586831100000|2020-04-14 02:25:00|2849.8|2847|2848.1|2845.3|2851.4|2848.6|2845|2842.2|728
1586831400000|2020-04-14 02:30:00|2848|2845.2|2848.3|2845.5|2850.3|2847.5|2838.2|2835.4|1131
1586831700000|2020-04-14 02:35:00|2848.4|2845.6|2852.4|2849.6|2853.5|2850.7|2847.2|2844.4|938
1586832000000|2020-04-14 02:40:00|2852.6|2849.8|2851.9|2849.1|2854.8|2852|2848.4|2845.6|474
1586832300000|2020-04-14 02:45:00|2852.3|2849.5|2845.2|2842.4|2852.7|2849.9|2845.2|2842.4|747
1586832600000|2020-04-14 02:50:00|2845.6|2842.8|2843.6|2840.8|2847.6|2844.8|2841.3|2838.5|1029
1586832900000|2020-04-14 02:55:00|2843.7|2840.9|2851.1|2848.3|2851.5|2848.7|2843.7|2840.9|546
1586833200000|2020-04-14 03:00:00|2851|2848.2|2844.4|2841.6|2851.1|2848.3|2838.7|2835.9|826
1586833500000|2020-04-14 03:05:00|2844.2|2841.4|2844.9|2842.1|2847.6|2844.8|2841.4|2838.6|669
1586833800000|2020-04-14 03:10:00|2844.7|2841.9|2851.2|2848.4|2853|2850.2|2843.7|2840.9|518
1586834100000|2020-04-14 03:15:00|2851.6|2848.8|2849|2846.2|2852.8|2850|2846|2843.2|456
1586834400000|2020-04-14 03:20:00|2848.8|2846|2853.5|2850.7|2853.9|2851.1|2844.9|2842.1|872
1586834700000|2020-04-14 03:25:00|2853.1|2850.3|2860|2857.2|2860.6|2857.8|2851.5|2848.7|752
1586835000000|2020-04-14 03:30:00|2860.2|2857.4|2856.3|2853.5|2860.6|2857.8|2855.6|2852.8|365
1586835300000|2020-04-14 03:35:00|2856.4|2853.6|2856.9|2854.1|2863.1|2860.3|2855.3|2852.5|677
1586835600000|2020-04-14 03:40:00|2857.3|2854.5|2860|2857.2|2863.3|2860.5|2855.9|2853.1|437
1586835900000|2020-04-14 03:45:00|2860.4|2857.6|2858.9|2856.1|2860.4|2857.6|2855.2|2852.4|304
1586836200000|2020-04-14 03:50:00|2858.4|2855.6|2861.7|2858.9|2862.5|2859.7|2858.4|2855.6|329
1586836500000|2020-04-14 03:55:00|2862.1|2859.3|2861.2|2858.4|2863.1|2860.3|2857.8|2855|512
1586836800000|2020-04-14 04:00:00|2861.6|2858.8|2862.5|2859.7|2863.2|2860.4|2860.2|2857.4|386
1586837100000|2020-04-14 04:05:00|2861.9|2859.1|2860|2857.2|2861.9|2859.1|2857|2854.2|338
1586837400000|2020-04-14 04:10:00|2860.4|2857.6|2862.7|2859.9|2866|2863.2|2859.6|2856.8|673
1586837700000|2020-04-14 04:15:00|2862.2|2859.4|2862.9|2860.1|2864.3|2861.5|2861.8|2859|236
1586838000000|2020-04-14 04:20:00|2863.3|2860.5|2858|2855.2|2863.9|2861.1|2858|2855.2|315
1586838300000|2020-04-14 04:25:00|2858.2|2855.4|2858.3|2855.5|2859.8|2857|2852.8|2850|520
1586838600000|2020-04-14 04:30:00|2858.7|2855.9|2860.1|2857.3|2860.5|2857.7|2857.3|2854.5|260
1586838900000|2020-04-14 04:35:00|2860.5|2857.7|2861.4|2858.6|2861.7|2858.9|2857.9|2855.1|409
1586839200000|2020-04-14 04:40:00|2861|2858.2|2860.2|2857.4|2861.6|2858.8|2859.2|2856.4|219
1586839500000|2020-04-14 04:45:00|2860|2857.2|2860.9|2858.1|2861.3|2858.5|2858.2|2855.4|211
1586839800000|2020-04-14 04:50:00|2861.1|2858.3|2861.1|2858.3|2863.8|2861|2858.9|2856.1|467
1586840100000|2020-04-14 04:55:00|2861.5|2858.7|2856.4|2853.6|2862.6|2859.8|2854.8|2852|326
1586840400000|2020-04-14 05:00:00|2856.3|2853.5|2852.7|2849.9|2857.3|2854.5|2852.2|2849.4|586
1586840700000|2020-04-14 05:05:00|2852.6|2849.8|2849.8|2847|2853.4|2850.6|2846.4|2843.6|687
1586841000000|2020-04-14 05:10:00|2849.4|2846.6|2849.3|2846.5|2852|2849.2|2845.8|2843|596
1586841300000|2020-04-14 05:15:00|2849.4|2846.6|2851.2|2848.4|2852.8|2850|2847.9|2845.1|357
1586841600000|2020-04-14 05:20:00|2851.8|2849|2846.7|2843.9|2852.6|2849.8|2844.9|2842.1|712
1586841900000|2020-04-14 05:25:00|2847.3|2844.5|2844.2|2841.4|2848.7|2845.9|2842.3|2839.5|750
1586842200000|2020-04-14 05:30:00|2844.6|2841.8|2848|2845.2|2848.4|2845.6|2842.1|2839.3|726
1586842500000|2020-04-14 05:35:00|2848.4|2845.6|2848.7|2845.9|2852.6|2849.8|2846.7|2843.9|542
1586842800000|2020-04-14 05:40:00|2849.1|2846.3|2849.5|2846.7|2851.2|2848.4|2848.2|2845.4|368
1586843100000|2020-04-14 05:45:00|2849.1|2846.3|2851.4|2848.6|2852.7|2849.9|2848.7|2845.9|322
1586843400000|2020-04-14 05:50:00|2851|2848.2|2855.1|2852.3|2855.7|2852.9|2851|2848.2|243
1586843700000|2020-04-14 05:55:00|2854.6|2851.8|2852.2|2849.4|2855.7|2852.9|2851.2|2848.4|436
1586844000000|2020-04-14 06:00:00|2851.8|2849|2852.1|2849.3|2852.6|2849.8|2844.6|2841.8|942
1586844300000|2020-04-14 06:05:00|2851.7|2848.9|2856|2853.2|2859.5|2856.7|2851.3|2848.5|833
1586844600000|2020-04-14 06:10:00|2856.6|2853.8|2856.6|2853.8|2859.4|2856.6|2854|2851.2|553
1586844900000|2020-04-14 06:15:00|2857.1|2854.3|2860.5|2857.7|2861.5|2858.7|2857.1|2854.3|449
1586845200000|2020-04-14 06:20:00|2860.4|2857.6|2860.6|2857.8|2862.2|2859.4|2858.6|2855.8|595
1586845500000|2020-04-14 06:25:00|2861|2858.2|2856|2853.2|2861.5|2858.7|2851.6|2848.8|562
1586845800000|2020-04-14 06:30:00|2856.1|2853.3|2850.9|2848.1|2858.7|2855.9|2849.1|2846.3|677
1586846100000|2020-04-14 06:35:00|2850.7|2847.9|2852|2849.2|2853.3|2850.5|2848.5|2845.7|702
1586846400000|2020-04-14 06:40:00|2851.6|2848.8|2856.1|2853.3|2857.6|2854.8|2850.6|2847.8|518
1586846700000|2020-04-14 06:45:00|2855.8|2853|2846|2843.2|2856.2|2853.4|2843.7|2840.9|811
1586847000000|2020-04-14 06:50:00|2846.1|2843.3|2843.5|2840.7|2846.4|2843.6|2841.1|2838.3|996
1586847300000|2020-04-14 06:55:00|2844.3|2841.5|2843.3|2840.5|2844.9|2842.1|2841.5|2838.7|979
1586847600000|2020-04-14 07:00:00|2843.7|2840.9|2840.3|2837.5|2843.9|2841.1|2837.5|2834.7|1390
1586847900000|2020-04-14 07:05:00|2840.7|2837.9|2842|2839.2|2846.5|2843.7|2839.8|2837|730
1586848200000|2020-04-14 07:10:00|2841.9|2839.1|2845.4|2842.6|2846|2843.2|2839.1|2836.3|894
1586848500000|2020-04-14 07:15:00|2845.8|2843|2852.5|2849.7|2852.5|2849.7|2845.4|2842.6|1092
1586848800000|2020-04-14 07:20:00|2852.1|2849.3|2856.8|2854|2856.9|2854.1|2850.7|2847.9|1063
1586849100000|2020-04-14 07:25:00|2856.6|2853.8|2852.7|2849.9|2861.7|2858.9|2850.1|2847.3|1398
1586849400000|2020-04-14 07:30:00|2851.7|2848.9|2847.6|2844.8|2855.7|2852.9|2846.6|2843.8|1102
1586849700000|2020-04-14 07:35:00|2847.2|2844.4|2829|2826.2|2847.2|2844.4|2821.4|2818.6|5132
1586850000000|2020-04-14 07:40:00|2828.5|2825.7|2825.1|2822.3|2833.1|2830.3|2821.5|2818.7|2268
1586850300000|2020-04-14 07:45:00|2824.7|2821.9|2830.4|2827.6|2832.6|2829.8|2824.5|2821.7|1398
1586850600000|2020-04-14 07:50:00|2830.6|2827.8|2829.5|2826.7|2836.8|2834|2829.5|2826.7|1826
1586850900000|2020-04-14 07:55:00|2829.7|2826.9|2828.1|2825.3|2831.8|2829|2824.3|2821.5|1701
1586851200000|2020-04-14 08:00:00|2828.7|2825.9|2813.4|2810.6|2829.1|2826.3|2811.4|2808.6|2704
1586851500000|2020-04-14 08:05:00|2814|2811.2|2817.2|2814.4|2819.6|2816.8|2811.8|2809|1491
1586851800000|2020-04-14 08:10:00|2816.8|2814|2812.4|2809.6|2817.2|2814.4|2803.6|2799.8|3053
1586852100000|2020-04-14 08:15:00|2812.3|2809.5|2808.3|2805.5|2812.8|2810|2799|2796.2|2207
1586852400000|2020-04-14 08:20:00|2808.5|2805.7|2814.1|2811.3|2814.9|2812.1|2806.4|2803.6|2004
1586852700000|2020-04-14 08:25:00|2813.7|2810.9|2809.2|2806.4|2816.5|2813.7|2804.2|2801.4|2376
1586853000000|2020-04-14 08:30:00|2808.8|2806|2800.7|2797.9|2813.1|2810.3|2787.8|2785|4695
1586853300000|2020-04-14 08:35:00|2800.3|2797.5|2800|2797.2|2803|2800.2|2797.3|2794.5|1216
1586853600000|2020-04-14 08:40:00|2800.4|2797.6|2793.8|2791|2802|2799.2|2789.5|2786.7|1736
1586853900000|2020-04-14 08:45:00|2793.4|2790.6|2794|2791.2|2799.4|2796.6|2792.4|2789.6|1173
1586854200000|2020-04-14 08:50:00|2794.4|2791.6|2779.7|2776.9|2794.4|2791.6|2776.8|2772.6|3423
1586854500000|2020-04-14 08:55:00|2778.9|2776.1|2776.6|2773.8|2780.7|2777.9|2764.7|2761.9|3029
1586854800000|2020-04-14 09:00:00|2776.8|2774|2780.5|2777.7|2782.3|2779.5|2776.5|2773.7|1338
1586855100000|2020-04-14 09:05:00|2780.3|2777.5|2783.9|2781.1|2792.3|2789.5|2777.1|2774.3|2094
1586855400000|2020-04-14 09:10:00|2784.3|2781.5|2787.5|2784.7|2788.3|2785.5|2781.5|2778.7|992
1586855700000|2020-04-14 09:15:00|2787.9|2785.1|2784.3|2781.5|2790.5|2787.7|2777.7|2774.9|2138
1586856000000|2020-04-14 09:20:00|2784.7|2781.9|2792.4|2789.6|2794.2|2791.4|2783.7|2780.9|911
1586856300000|2020-04-14 09:25:00|2792.6|2789.8|2804.4|2801.6|2804.4|2801.6|2792.6|2789.8|1744
1586856600000|2020-04-14 09:30:00|2804.3|2801.5|2803.1|2800.3|2806.8|2804|2799.7|2796.9|1334
1586856900000|2020-04-14 09:35:00|2803|2800.2|2799.3|2796.5|2803.1|2800.3|2797.5|2794.7|767
1586857200000|2020-04-14 09:40:00|2799.7|2796.9|2807.1|2804.3|2808.1|2805.3|2798.8|2796|951
1586857500000|2020-04-14 09:45:00|2807|2804.2|2801.7|2798.9|2807.1|2804.3|2801.6|2798.8|765
1586857800000|2020-04-14 09:50:00|2802.1|2799.3|2801.6|2798.8|2804.6|2801.8|2800.3|2797.5|688
1586858100000|2020-04-14 09:55:00|2802.6|2799.8|2794.8|2792|2805.7|2802.9|2792|2789.2|1332
1586858400000|2020-04-14 10:00:00|2794.4|2791.6|2786.4|2783.6|2794.4|2791.6|2785.3|2782.5|1331
1586858700000|2020-04-14 10:05:00|2786.5|2783.7|2788.4|2785.6|2789.4|2786.6|2780.5|2777.7|1068
1586859000000|2020-04-14 10:10:00|2788.3|2785.5|2799.9|2797.1|2800.9|2798.1|2787.4|2784.6|818
1586859300000|2020-04-14 10:15:00|2799.4|2796.6|2803.1|2800.3|2803.5|2800.7|2792.7|2789.9|1372
1586859600000|2020-04-14 10:20:00|2802.5|2799.7|2801.2|2798.4|2805.6|2802.8|2800.3|2797.5|1073
1586859900000|2020-04-14 10:25:00|2801.6|2798.8|2806.7|2803.9|2807.7|2804.9|2798.8|2796|1228
1586860200000|2020-04-14 10:30:00|2806.3|2803.5|2805.4|2802.6|2811.7|2808.9|2802.7|2799.9|1545
1586860500000|2020-04-14 10:35:00|2805.7|2802.9|2806.9|2804.1|2811.6|2808.8|2805.7|2802.9|715
1586860800000|2020-04-14 10:40:00|2806.4|2803.6|2799.9|2797.1|2806.4|2803.6|2797.9|2795.1|888
1586861100000|2020-04-14 10:45:00|2800.3|2797.5|2792|2789.2|2803.4|2800.6|2791.6|2788.8|760
1586861400000|2020-04-14 10:50:00|2792.2|2789.4|2799.1|2796.3|2799.7|2796.9|2787.6|2784.8|1569
1586861700000|2020-04-14 10:55:00|2798.7|2795.9|2802.8|2800|2804.1|2801.3|2796.3|2793.5|744
1586862000000|2020-04-14 11:00:00|2803.2|2800.4|2796.2|2793.4|2803.3|2800.5|2794.3|2791.5|649
1586862300000|2020-04-14 11:05:00|2795.8|2793|2803.2|2800.4|2811.1|2808.3|2795.2|2792.4|1227
1586862600000|2020-04-14 11:10:00|2803.7|2800.9|2788.8|2786|2805.2|2802.4|2784.2|2781.4|1465
1586862900000|2020-04-14 11:15:00|2788.4|2785.6|2786.4|2783.6|2791.8|2789|2784.5|2781.7|1948
1586863200000|2020-04-14 11:20:00|2786|2783.2|2788.4|2785.6|2793|2790.2|2780.9|2778.1|1588
1586863500000|2020-04-14 11:25:00|2787.8|2785|2790.5|2787.7|2795.9|2793.1|2785.5|2782.7|927
1586863800000|2020-04-14 11:30:00|2790.9|2788.1|2793.3|2790.5|2795.3|2792.5|2786.4|2783.6|1172
1586864100000|2020-04-14 11:35:00|2792.8|2790|2793.6|2790.8|2798.2|2795.4|2791.5|2788.7|684
1586864400000|2020-04-14 11:40:00|2794|2791.2|2788.8|2786|2798.5|2795.7|2788.4|2785.6|1070
1586864700000|2020-04-14 11:45:00|2788.9|2786.1|2793.4|2790.6|2795.9|2793.1|2786.9|2784.1|1355
1586865000000|2020-04-14 11:50:00|2793.2|2790.4|2778.9|2776.1|2794.3|2791.5|2775.4|2772.6|2371
1586865300000|2020-04-14 11:55:00|2779|2776.2|2781.9|2779.1|2782.1|2779.3|2774.9|2772.1|1322
1586865600000|2020-04-14 12:00:00|2781.7|2778.9|2782.5|2779.7|2782.8|2780|2772.8|2770|2950
1586865900000|2020-04-14 12:05:00|2781.9|2779.1|2765.9|2763.1|2782.7|2779.9|2761.9|2759.1|5678
1586866200000|2020-04-14 12:10:00|2766.3|2763.5|2775|2772.2|2777|2774.2|2763.1|2760.3|3979
1586866500000|2020-04-14 12:15:00|2774.8|2772|2773.4|2770.6|2776.7|2773.9|2769.1|2766.3|2952
1586866800000|2020-04-14 12:20:00|2772.5|2769.7|2768.4|2765.6|2774.8|2772|2762.4|2759.6|2104
1586867100000|2020-04-14 12:25:00|2769|2766.2|2772.6|2769.8|2772.6|2769.8|2763.8|2761|1887
1586867400000|2020-04-14 12:30:00|2772.1|2769.3|2762.8|2760|2773.6|2770.8|2761.1|2758.3|1887
1586867700000|2020-04-14 12:35:00|2762.9|2760.1|2737.9|2735.1|2763|2760.2|2731.6|2728.8|8054
1586868000000|2020-04-14 12:40:00|2737.7|2734.9|2726|2723.2|2738.4|2735.6|2714.3|2711.5|6307
1586868300000|2020-04-14 12:45:00|2726.5|2723.7|2735.4|2732.6|2735.4|2732.6|2723.2|2720.4|2906
1586868600000|2020-04-14 12:50:00|2736|2733.2|2739.5|2736.7|2740.6|2737.8|2732.6|2729.8|3962
1586868900000|2020-04-14 12:55:00|2739|2736.2|2738.7|2735.9|2744.6|2741.8|2735.8|2733|4159
1586869200000|2020-04-14 13:00:00|2739.7|2736.9|2725.9|2723.1|2740.1|2737.3|2723.1|2720.3|5713
1586869500000|2020-04-14 13:05:00|2725.8|2723|2740.4|2737.6|2743.9|2741.1|2723.2|2720.4|5096
1586869800000|2020-04-14 13:10:00|2741.4|2738.6|2734.5|2731.7|2741.5|2738.7|2730.9|2728.1|3350
1586870100000|2020-04-14 13:15:00|2734.9|2732.1|2736.5|2733.7|2739|2736.2|2728.4|2725.6|4544
1586870400000|2020-04-14 13:20:00|2737|2734.2|2732|2729.2|2737.9|2735.1|2720.2|2717.4|4496
1586870700000|2020-04-14 13:25:00|2731.6|2728.8|2740.9|2738.1|2743.3|2740.5|2730.7|2727.9|2622
1586871000000|2020-04-14 13:30:00|2740.4|2737.6|2748.2|2745.4|2750.2|2747.4|2737.5|2734.7|4073
1586871300000|2020-04-14 13:35:00|2747.6|2744.8|2752.9|2750.1|2755.3|2752.5|2746.7|2743.9|5567
1586871600000|2020-04-14 13:40:00|2752.5|2749.7|2748.6|2745.8|2753.9|2751.1|2742.7|2739.9|3553
1586871900000|2020-04-14 13:45:00|2748.2|2745.4|2744.3|2741.5|2748.6|2745.8|2740|2737.2|4002
1586872200000|2020-04-14 13:50:00|2744.5|2741.7|2751.4|2748.6|2753.6|2750.8|2734.2|2731.4|5656
1586872500000|2020-04-14 13:55:00|2751.6|2748.8|2764.2|2761.4|2764.2|2761.4|2747.6|2744.8|6615
1586872800000|2020-04-14 14:00:00|2763.6|2760.8|2758.8|2756|2764.2|2761.4|2755.8|2753|3506
1586873100000|2020-04-14 14:05:00|2759.3|2756.5|2765|2762.2|2767|2764.2|2758.8|2756|2461
1586873400000|2020-04-14 14:10:00|2765.4|2762.6|2758.7|2755.9|2769|2766.2|2754.2|2751.4|5399
1586873700000|2020-04-14 14:15:00|2759.6|2756.8|2757.1|2754.3|2764.3|2761.5|2753.9|2751.1|4112
1586874000000|2020-04-14 14:20:00|2757.5|2754.7|2748.6|2745.8|2757.7|2754.9|2746.4|2743.6|3229
1586874300000|2020-04-14 14:25:00|2747.6|2744.8|2738.8|2736|2748.8|2746|2735.8|2733|3720
1586874600000|2020-04-14 14:30:00|2739.2|2736.4|2732.4|2729.6|2744.8|2742|2732|2729.2|4102
1586874900000|2020-04-14 14:35:00|2732.5|2729.7|2742.5|2739.7|2746.3|2743.5|2731.4|2728.6|2904
1586875200000|2020-04-14 14:40:00|2742.9|2740.1|2737.9|2735.1|2747.5|2744.7|2734.9|2732.1|3911
1586875500000|2020-04-14 14:45:00|2737.8|2735|2728.3|2725.5|2737.9|2735.1|2724.4|2721.6|7975
1586875800000|2020-04-14 14:50:00|2727.8|2725|2723.3|2720.5|2730.3|2727.5|2720.4|2717.6|4688
1586876100000|2020-04-14 14:55:00|2723.5|2720.7|2722.1|2719.3|2728.9|2726.1|2719.9|2717.1|4712
1586876400000|2020-04-14 15:00:00|2721.7|2718.9|2695.5|2692.7|2727.6|2724.8|2689.6|2686.8|8456
1586876700000|2020-04-14 15:05:00|2695.3|2692.5|2689.6|2686.8|2698.9|2696.1|2683.7|2680.9|4414
1586877000000|2020-04-14 15:10:00|2690.6|2687.8|2682.6|2679.8|2694.8|2692|2670.2|2667.4|6263
1586877300000|2020-04-14 15:15:00|2683|2680.2|2705.5|2702.7|2714.5|2711.7|2682.6|2679.8|6652
1586877600000|2020-04-14 15:20:00|2705.6|2702.8|2686.8|2684|2709.6|2706.8|2686|2683.2|4675
1586877900000|2020-04-14 15:25:00|2687.6|2684.8|2701|2698.2|2706.2|2703.4|2686.5|2683.7|7224
1586878200000|2020-04-14 15:30:00|2701.4|2698.6|2696.7|2693.9|2702.4|2699.6|2685.9|2683.1|6084
1586878500000|2020-04-14 15:35:00|2696.3|2693.5|2686.3|2683.5|2698.3|2695.5|2683.2|2680.4|4191
1586878800000|2020-04-14 15:40:00|2685.9|2683.1|2682.9|2680.1|2685.9|2683.1|2675.9|2673.1|3955
1586879100000|2020-04-14 15:45:00|2683.1|2680.3|2682.3|2679.5|2685.3|2682.5|2674.1|2671.3|4295
1586879400000|2020-04-14 15:50:00|2682.5|2679.7|2691.4|2688.6|2695|2692.2|2681.7|2678.9|12080
1586879700000|2020-04-14 15:55:00|2691.3|2688.5|2688.7|2685.9|2691.6|2688.8|2685|2682.2|4707
1586880000000|2020-04-14 16:00:00|2688.5|2685.7|2691.8|2689|2696.7|2693.9|2685.5|2682.7|4677
1586880300000|2020-04-14 16:05:00|2692|2689.2|2696.5|2693.7|2701.2|2698.4|2689.2|2686.4|2412
1586880600000|2020-04-14 16:10:00|2697.1|2694.3|2696.9|2694.1|2698.5|2695.7|2690.5|2687.7|3111
1586880900000|2020-04-14 16:15:00|2696.7|2693.9|2691|2688.2|2698|2695.2|2688.4|2685.6|3342
1586881200000|2020-04-14 16:20:00|2690.6|2687.8|2689.4|2686.6|2693.2|2690.4|2688.6|2685.8|1437
1586881500000|2020-04-14 16:25:00|2689|2686.2|2685.4|2682.6|2691.3|2688.5|2684|2681.2|3381
1586881800000|2020-04-14 16:30:00|2685.9|2683.1|2686.6|2683.8|2691.3|2688.5|2683.5|2680.7|3667
1586882100000|2020-04-14 16:35:00|2687|2684.2|2692.4|2689.6|2697.7|2694.9|2686|2683.2|3426
1586882400000|2020-04-14 16:40:00|2691.9|2689.1|2693.2|2690.4|2696|2693.2|2689|2686.2|2611
1586882700000|2020-04-14 16:45:00|2693|2690.2|2686.4|2683.6|2694|2691.2|2667.5|2664.7|11515
1586883000000|2020-04-14 16:50:00|2685.9|2683.1|2680.7|2677.9|2686.8|2684|2678.5|2675.7|2434
1586883300000|2020-04-14 16:55:00|2680.3|2677.5|2685.6|2682.8|2685.6|2682.8|2678.6|2675.8|1711
1586883600000|2020-04-14 17:00:00|2686.2|2683.4|2676.5|2673.7|2686.8|2684|2667.8|2665|4462
1586883900000|2020-04-14 17:05:00|2676.7|2673.9|2674.5|2671.7|2683|2680.2|2671.7|2668.9|3705
1586884200000|2020-04-14 17:10:00|2674.1|2671.3|2670.7|2667.9|2674.1|2671.3|2659.3|2656.5|5973
1586884500000|2020-04-14 17:15:00|2671.5|2667.5|2668.2|2665.4|2674.2|2671.4|2664|2661.2|5232
1586884800000|2020-04-14 17:20:00|2668.4|2665.6|2668.4|2665.6|2671.7|2668.9|2656.2|2653.4|5479
1586885100000|2020-04-14 17:25:00|2669.3|2666.5|2675.6|2672.8|2677.2|2674.4|2665.3|2662.5|3004
1586885400000|2020-04-14 17:30:00|2676|2673.2|2671.2|2668.4|2680|2677.2|2669.7|2666.9|3800
1586885700000|2020-04-14 17:35:00|2670.6|2667.8|2665.9|2663.1|2672|2669.2|2663.3|2660.5|2829
1586886000000|2020-04-14 17:40:00|2666.3|2663.5|2665.3|2662.5|2670.8|2668|2663.5|2660.7|2335
1586886300000|2020-04-14 17:45:00|2664.9|2662.1|2663.3|2660.5|2665.7|2662.9|2656.3|2653.5|4064
1586886600000|2020-04-14 17:50:00|2663.4|2660.6|2659.1|2656.3|2667.8|2665|2656.6|2653.8|2985
1586886900000|2020-04-14 17:55:00|2658.7|2655.9|2652.4|2649.6|2658.9|2656.1|2649.4|2644.2|7123
1586887200000|2020-04-14 18:00:00|2652|2649.2|2659.7|2656.9|2664.4|2661.6|2648.7|2645.9|6312
1586887500000|2020-04-14 18:05:00|2659.6|2656.8|2661.9|2659.1|2662.8|2660|2658|2655.2|4638
1586887800000|2020-04-14 18:10:00|2661.8|2659|2656.9|2654.1|2664.8|2662|2652.7|2649.9|6572
1586888100000|2020-04-14 18:15:00|2657.3|2654.5|2642.5|2639.7|2657.3|2654.5|2636.9|2634.1|15007
1586888400000|2020-04-14 18:20:00|2641.9|2639.1|2622|2619.2|2644.1|2641.3|2618|2615.2|20593
1586888700000|2020-04-14 18:25:00|2621.9|2619.1|2628.1|2625.3|2636.1|2633.3|2608.4|2605.6|49331
1586889000000|2020-04-14 18:30:00|2628.7|2625.9|2641.1|2638.3|2642.4|2639.6|2625.9|2623.1|9646
1586889300000|2020-04-14 18:35:00|2641.3|2638.5|2636.9|2634.1|2642.1|2639.3|2636.1|2633.3|2159
1586889600000|2020-04-14 18:40:00|2637.9|2635.1|2650.9|2648.1|2650.9|2648.1|2637.9|2635.1|3196
1586889900000|2020-04-14 18:45:00|2650.1|2647.3|2677.5|2674.7|2677.5|2674.7|2650.1|2647.3|4917
1586890200000|2020-04-14 18:50:00|2678.3|2675.5|2673.1|2670.3|2683.5|2680.7|2666.5|2663.7|2929
1586890500000|2020-04-14 18:55:00|2674|2671.2|2673|2670.2|2682.4|2679.6|2670.6|2667.8|1549
1586890800000|2020-04-14 19:00:00|2672.6|2669.8|2672.9|2670.1|2677.7|2674.9|2669.9|2667.1|1419
1586891100000|2020-04-14 19:05:00|2672.7|2669.9|2663.3|2660.5|2672.7|2669.9|2656.1|2653.3|2338
1586891400000|2020-04-14 19:10:00|2662.8|2660|2674.7|2671.9|2675.9|2673.1|2654.5|2651.7|2514
1586891700000|2020-04-14 19:15:00|2674.2|2671.4|2683.8|2681|2684.7|2681|2669.7|2666.9|2365
1586892000000|2020-04-14 19:20:00|2683|2680.2|2670.1|2667.3|2683|2680.2|2667.4|2664.5|2328
1586892300000|2020-04-14 19:25:00|2670.2|2667.4|2673.5|2670.7|2674.6|2671.8|2669.9|2667.1|1101
1586892600000|2020-04-14 19:30:00|2673|2670.2|2682.4|2679.6|2683.4|2680.6|2670.3|2667|1419
1586892900000|2020-04-14 19:35:00|2683.4|2680.6|2678.8|2676|2683.4|2680.6|2676|2673.2|916
1586893200000|2020-04-14 19:40:00|2678|2675.2|2675.6|2672.8|2684.8|2682|2673.6|2670.8|884
1586893500000|2020-04-14 19:45:00|2675.1|2672.3|2672.4|2669.6|2675.7|2672.9|2671.4|2668.6|874
1586893800000|2020-04-14 19:50:00|2673.2|2670.4|2672.1|2669.3|2676.7|2673.9|2670.2|2667.4|1274
1586894100000|2020-04-14 19:55:00|2672.7|2669.9|2680.2|2677.4|2683.1|2680.3|2672.1|2669.3|1277
1586894400000|2020-04-14 20:00:00|2681|2678.2|2682.4|2679.6|2684.9|2682.1|2679.2|2676.4|675
1586894700000|2020-04-14 20:05:00|2682.3|2679.5|2679.1|2676.3|2683.7|2680.9|2677.1|2674.3|453
1586895000000|2020-04-14 20:10:00|2678.1|2675.3|2683.2|2680.4|2684.3|2681.4|2677.1|2674.3|559
1586895300000|2020-04-14 20:15:00|2683.3|2680.5|2686.3|2683.5|2687.4|2684.6|2680.7|2677.9|651
1586895600000|2020-04-14 20:20:00|2686.8|2684|2682.4|2679.6|2686.8|2684|2681.6|2678.8|388
1586895900000|2020-04-14 20:25:00|2680.5|2677.7|2678.9|2676.1|2682.5|2679.7|2676.5|2673.7|961
1586896200000|2020-04-14 20:30:00|2678.5|2675.7|2682|2679.2|2687.4|2684|2677.4|2674.6|1252
1586896500000|2020-04-14 20:35:00|2681.9|2679.1|2686.2|2683.4|2686.9|2684.1|2677.9|2675.1|1560
1586896800000|2020-04-14 20:40:00|2686.6|2683.8|2685|2682.2|2686.8|2684|2682.6|2679.8|660
1586897100000|2020-04-14 20:45:00|2685.5|2682.7|2679|2676.2|2685.5|2682.7|2674.7|2671.9|691
1586897400000|2020-04-14 20:50:00|2678.8|2676|2677.9|2675.1|2682.8|2680|2672.8|2670|881
1586897700000|2020-04-14 20:55:00|2678|2675.2|2684.1|2674.1|2684.4|2677.7|2674|2670|891
1586901600000|2020-04-14 22:00:00|2678.4|2675.6|2685.9|2683.1|2686.3|2683.5|2674.5|2671.6|1024
1586901900000|2020-04-14 22:05:00|2685.5|2682.7|2685.1|2682.3|2685.9|2683.1|2682.4|2679.6|483
1586902200000|2020-04-14 22:10:00|2684.6|2681.8|2684|2681.2|2686.8|2684|2684|2681.2|408
1586902500000|2020-04-14 22:15:00|2685.2|2682.4|2684|2681.2|2687.5|2684.7|2683.3|2680.5|302
1586902800000|2020-04-14 22:20:00|2684.1|2681.3|2685.4|2682.6|2688.4|2685.6|2683.5|2680.7|187
1586903100000|2020-04-14 22:25:00|2685.5|2682.7|2687.6|2684.8|2688.3|2685.5|2685.5|2682.7|115
1586903400000|2020-04-14 22:30:00|2688.1|2685.3|2683.8|2681|2688.1|2685.3|2679.5|2676.7|409
1586903700000|2020-04-14 22:35:00|2684.2|2681.4|2682.1|2679.3|2685|2682.2|2681.8|2679|150
1586904000000|2020-04-14 22:40:00|2681.7|2678.9|2682.2|2679.4|2682.3|2679.5|2680.5|2677.7|92
1586904300000|2020-04-14 22:45:00|2681.3|2678.5|2684.6|2681.8|2684.6|2681.8|2681.3|2678.5|301
1586904600000|2020-04-14 22:50:00|2684.4|2681.6|2684.2|2681.4|2684.9|2682.1|2682.9|2680.1|77
1586904900000|2020-04-14 22:55:00|2685|2682.2|2689.2|2686.4|2689.8|2687|2684.1|2681.3|157
1586905200000|2020-04-14 23:00:00|2688.6|2685.8|2692.5|2689.7|2693.3|2690.5|2688.2|2685.4|287
1586905500000|2020-04-14 23:05:00|2692.4|2689.6|2693.3|2690.5|2693.3|2690.5|2692|2689.2|66
1586905800000|2020-04-14 23:10:00|2693.4|2690.6|2694.9|2692.1|2695.5|2692.7|2693.4|2690.6|313
1586906100000|2020-04-14 23:15:00|2695|2692.2|2695.4|2692.6|2695.4|2692.6|2694.5|2691.7|118
1586906400000|2020-04-14 23:20:00|2695.3|2692.5|2698.9|2696.1|2698.9|2696.1|2695.3|2692.5|105
1586906700000|2020-04-14 23:25:00|2699|2696.2|2695.5|2692.7|2699|2696.2|2695.5|2692.7|354
1586907000000|2020-04-14 23:30:00|2695.1|2692.3|2695|2692.2|2697.8|2695|2693.3|2690.5|243
1586907300000|2020-04-14 23:35:00|2695.1|2692.3|2698.3|2695.5|2699.2|2696.4|2694.2|2691.4|334
1586907600000|2020-04-14 23:40:00|2698.1|2695.3|2694.1|2691.3|2698.5|2695.7|2692.6|2689.8|254
1586907900000|2020-04-14 23:45:00|2695|2692.2|2695.6|2692.8|2697.2|2694.4|2694.5|2691.7|115
1586908200000|2020-04-14 23:50:00|2695.8|2693|2690.3|2687.5|2698.6|2695.8|2685|2682.2|233
1586908500000|2020-04-14 23:55:00|2691.2|2688.4|2698.7|2695.9|2699.6|2696.8|2690.3|2687.5|190
1586908800000|2020-04-15 00:00:00|2699.3|2696.5|2696.5|2693.7|2702.1|2699.3|2692.8|2690|808
1586909100000|2020-04-15 00:05:00|2696.1|2693.3|2696.2|2693.4|2702|2699.2|2695.2|2692.4|583
1586909400000|2020-04-15 00:10:00|2696.7|2693.9|2682.7|2679.9|2697.9|2695.1|2674.3|2671.5|1240
1586909700000|2020-04-15 00:15:00|2682.8|2680|2675.8|2673|2682.8|2680|2646.3|2643.4|2890
1586910000000|2020-04-15 00:20:00|2674.9|2672.1|2676.2|2673.4|2679.4|2676.6|2666.7|2663.9|965
1586910300000|2020-04-15 00:25:00|2675.7|2672.9|2689.4|2686.6|2690.4|2687.6|2674.4|2671.6|1229
1586910600000|2020-04-15 00:30:00|2689.6|2686.8|2678.6|2675.8|2690.9|2688.1|2676.1|2673.3|1193
1586910900000|2020-04-15 00:35:00|2679.6|2676.8|2689.1|2686.3|2689.1|2686.3|2676.5|2673.7|479
1586911200000|2020-04-15 00:40:00|2688.7|2685.9|2684.1|2681.3|2689.1|2686.3|2681.3|2678.5|446
1586911500000|2020-04-15 00:45:00|2685.1|2682.3|2656.7|2653.9|2685.1|2682.3|2651.6|2648.8|2107
1586911800000|2020-04-15 00:50:00|2657.1|2654.3|2665.3|2662.5|2668.7|2665.9|2657.1|2654.3|677
1586912100000|2020-04-15 00:55:00|2665.7|2662.9|2666.8|2664|2667.1|2664.3|2658.9|2656.1|522
1586912400000|2020-04-15 01:00:00|2666.7|2663.9|2663.6|2660.8|2667.3|2664.5|2661.1|2658.3|537
1586912700000|2020-04-15 01:05:00|2663.1|2660.3|2661.4|2658.6|2665.8|2663|2654.6|2651.8|628
1586913000000|2020-04-15 01:10:00|2661.3|2658.5|2664.9|2662.1|2666.3|2663.5|2659.4|2656.6|347
1586913300000|2020-04-15 01:15:00|2663.4|2660.6|2652.6|2649.8|2666.5|2663.7|2650|2647.2|555
1586913600000|2020-04-15 01:20:00|2652.1|2649.3|2632.7|2629.9|2654.6|2651.8|2632|2629.2|1196
1586913900000|2020-04-15 01:25:00|2632.6|2629.8|2631.2|2628.4|2639.6|2636.8|2621.5|2618.7|1559
1586914200000|2020-04-15 01:30:00|2631.6|2628.8|2631.6|2628.8|2639.8|2637|2625.4|2622.6|1295
1586914500000|2020-04-15 01:35:00|2631.4|2628.6|2637.3|2634.5|2641|2638.2|2630.6|2627.8|599
1586914800000|2020-04-15 01:40:00|2637.8|2635|2642|2639.2|2647.1|2644.3|2635.9|2633.1|668
1586915100000|2020-04-15 01:45:00|2643|2640.2|2648.7|2645.9|2651.4|2648.6|2641.6|2638.8|682
1586915400000|2020-04-15 01:50:00|2648.3|2645.5|2650.5|2647.7|2652.3|2649.5|2647.1|2644.3|496
1586915700000|2020-04-15 01:55:00|2650.9|2648.1|2653.6|2650.8|2656.2|2653.4|2649.5|2646.7|505
1586916000000|2020-04-15 02:00:00|2653.2|2650.4|2643.7|2640.9|2653.2|2650.4|2634.9|2632.1|1777
1586916300000|2020-04-15 02:05:00|2644.2|2641.4|2645.6|2642.8|2648.6|2645.8|2642.3|2639.5|350
1586916600000|2020-04-15 02:10:00|2646.1|2643.3|2648.7|2645.9|2648.7|2645.9|2641.7|2638.9|470
1586916900000|2020-04-15 02:15:00|2648.3|2645.5|2647.1|2644.3|2649.3|2646.5|2643.7|2640.9|251
1586917200000|2020-04-15 02:20:00|2646.7|2643.9|2650.1|2647.3|2654.2|2651.4|2646.7|2643.9|444
1586917500000|2020-04-15 02:25:00|2650.3|2647.5|2652.8|2650|2653|2650.2|2649.2|2646.4|168
1586917800000|2020-04-15 02:30:00|2652.3|2649.5|2652|2649.2|2652.3|2649.5|2649|2646.2|291
1586918100000|2020-04-15 02:35:00|2651.8|2649|2659.8|2657|2659.8|2657|2651|2648.2|594
1586918400000|2020-04-15 02:40:00|2659.3|2656.5|2655.3|2652.5|2660.8|2658|2654.8|2652|355
1586918700000|2020-04-15 02:45:00|2655.7|2652.9|2660.8|2658|2662.2|2659.4|2655.3|2652.5|320
1586919000000|2020-04-15 02:50:00|2660.6|2657.8|2661.8|2659|2662.3|2659.5|2656.4|2653.6|276
1586919300000|2020-04-15 02:55:00|2662.7|2659.9|2663.9|2661.1|2664.9|2662.1|2660.4|2657.6|434
1586919600000|2020-04-15 03:00:00|2663.8|2661|2665|2662.2|2666.6|2663.8|2663.3|2660.5|271
1586919900000|2020-04-15 03:05:00|2664.6|2661.8|2666.1|2663.3|2667.1|2664.3|2664|2661.2|315
1586920200000|2020-04-15 03:10:00|2666.2|2663.4|2667.9|2665.1|2668.3|2665.5|2666.1|2663.3|479
1586920500000|2020-04-15 03:15:00|2667.5|2664.7|2663.4|2660.6|2668.3|2665.5|2663.4|2660.6|314
1586920800000|2020-04-15 03:20:00|2663.8|2661|2663.6|2660.8|2664.3|2661.5|2660.1|2657.3|347
1586921100000|2020-04-15 03:25:00|2663.2|2660.4|2665.8|2663|2666.2|2663.4|2663.2|2660.4|234
1586921400000|2020-04-15 03:30:00|2665.4|2662.6|2663.5|2660.7|2667|2664.2|2663|2660.2|213
1586921700000|2020-04-15 03:35:00|2663.4|2660.6|2664.7|2661.9|2665.2|2662.4|2662.4|2659.6|270
1586922000000|2020-04-15 03:40:00|2665.2|2662.4|2670|2667.2|2670.2|2667.4|2665.2|2662.4|306
1586922300000|2020-04-15 03:45:00|2669.6|2666.8|2670.2|2667.4|2670.2|2667.4|2668.6|2665.8|110
1586922600000|2020-04-15 03:50:00|2670.3|2667.5|2670.5|2667.7|2671.5|2668.7|2670.3|2667.5|258
1586922900000|2020-04-15 03:55:00|2669.5|2666.7|2671|2668.2|2671.5|2668.7|2668.5|2665.7|182
1586923200000|2020-04-15 04:00:00|2671.4|2668.6|2671.6|2668.8|2671.6|2668.8|2670.6|2667.8|173
1586923500000|2020-04-15 04:05:00|2671.5|2668.7|2671.7|2668.9|2671.7|2668.9|2671.1|2668.3|196
1586923800000|2020-04-15 04:10:00|2671.6|2668.8|2670.6|2667.8|2672.6|2669.8|2670.6|2667.8|234
1586924100000|2020-04-15 04:15:00|2671.1|2668.3|2670.3|2667.5|2672.7|2669.9|2669.8|2667|154
1586924400000|2020-04-15 04:20:00|2669.9|2667.1|2670.2|2667.4|2672.2|2669.4|2669.8|2667|286
1586924700000|2020-04-15 04:25:00|2669.8|2667|2668.7|2665.9|2670.8|2668|2667.9|2665.1|225
1586925000000|2020-04-15 04:30:00|2668.9|2666.1|2671.1|2668.3|2672.6|2669.8|2668.9|2666.1|280
1586925300000|2020-04-15 04:35:00|2671.2|2668.4|2669.4|2666.6|2672.1|2669.3|2669.4|2666.6|104
1586925600000|2020-04-15 04:40:00|2669.5|2666.7|2668|2665.2|2669.5|2666.7|2666.9|2664.1|151
1586925900000|2020-04-15 04:45:00|2668.4|2665.6|2666.5|2663.7|2668.7|2665.9|2664.3|2661.5|330
1586926200000|2020-04-15 04:50:00|2665.9|2663.1|2662.9|2660.1|2665.9|2663.1|2660.8|2658|527
1586926500000|2020-04-15 04:55:00|2662.8|2660|2664|2661.2|2664.8|2662|2661.3|2658.5|208
1586926800000|2020-04-15 05:00:00|2663.5|2660.7|2667.4|2664.6|2667.8|2665|2662.9|2660.1|284
1586927100000|2020-04-15 05:05:00|2667|2664.2|2666.8|2664|2667.4|2664.6|2665|2662.2|213
1586927400000|2020-04-15 05:10:00|2667.2|2664.4|2668.1|2665.3|2668.1|2665.3|2666.2|2663.4|201
1586927700000|2020-04-15 05:15:00|2667.7|2664.9|2663.9|2661.1|2669.2|2666.4|2663.3|2660.5|224
1586928000000|2020-04-15 05:20:00|2663.8|2661|2654.2|2651.4|2663.8|2661|2651.6|2648.8|782
1586928300000|2020-04-15 05:25:00|2653.7|2650.9|2656.7|2653.9|2656.7|2653.9|2653.6|2650.8|350
1586928600000|2020-04-15 05:30:00|2656.2|2653.4|2656.3|2653.5|2656.9|2654.1|2652.8|2650|305
1586928900000|2020-04-15 05:35:00|2655.9|2653.1|2663.2|2660.4|2664.7|2661.9|2655.9|2653.1|377
1586929200000|2020-04-15 05:40:00|2663.1|2660.3|2664.4|2661.6|2665.2|2662.4|2662.1|2659.3|207
1586929500000|2020-04-15 05:45:00|2664|2661.2|2660.8|2658|2668.5|2665.7|2658.8|2656|314
1586929800000|2020-04-15 05:50:00|2660.7|2657.9|2660.8|2658|2661.8|2659|2657.9|2655.1|309
1586930100000|2020-04-15 05:55:00|2660.9|2658.1|2664.4|2661.6|2665|2662.2|2660.3|2657.5|168
1586930400000|2020-04-15 06:00:00|2664|2661.2|2662.3|2659.5|2665.4|2662.6|2660.4|2657.6|314
1586930700000|2020-04-15 06:05:00|2661.8|2659|2661.6|2658.8|2662.8|2660|2660.8|2658|157
1586931000000|2020-04-15 06:10:00|2661.4|2658.6|2641|2638.2|2661.6|2658.8|2637.2|2634.4|1356
1586931300000|2020-04-15 06:15:00|2641.4|2638.6|2637.1|2634.3|2641.4|2638.6|2633|2630.2|1299
1586931600000|2020-04-15 06:20:00|2636.9|2634.1|2641.3|2638.5|2641.7|2638.9|2631.1|2628.3|873
1586931900000|2020-04-15 06:25:00|2640.8|2638|2630.8|2628|2641.8|2639|2629.3|2626.5|1238
1586932200000|2020-04-15 06:30:00|2631.2|2628.4|2620.6|2617.8|2632.2|2629.4|2617.8|2615|2253
1586932500000|2020-04-15 06:35:00|2620.4|2617.6|2632.8|2630|2634.6|2631.8|2620|2617.2|897
1586932800000|2020-04-15 06:40:00|2633.2|2630.4|2633|2630.2|2636.6|2633.8|2630|2627.2|583
1586933100000|2020-04-15 06:45:00|2632.9|2630.1|2620.1|2617.3|2634.6|2631.8|2614.6|2611.8|1208
1586933400000|2020-04-15 06:50:00|2621.1|2618.3|2618|2615.2|2621.5|2618.7|2607.9|2605.1|1896
1586933700000|2020-04-15 06:55:00|2617.9|2615.1|2612.4|2609.6|2618|2615.2|2610.2|2607.4|763
1586934000000|2020-04-15 07:00:00|2612.8|2610|2610.3|2607.5|2612.8|2610|2608.4|2605.6|1228
1586934300000|2020-04-15 07:05:00|2610.8|2608|2618.5|2615.7|2620.5|2617.7|2610.3|2607.5|1461
1586934600000|2020-04-15 07:10:00|2619|2616.2|2624.2|2621.4|2631.1|2628.3|2618.4|2615.6|1739
1586934900000|2020-04-15 07:15:00|2624|2621.2|2607.7|2604.9|2626.5|2623.7|2607.2|2604.4|2270
1586935200000|2020-04-15 07:20:00|2607.3|2604.5|2615.2|2612.4|2618.3|2615.5|2600.4|2596.6|3320
1586935500000|2020-04-15 07:25:00|2614.8|2612|2605.3|2602.5|2622.1|2618.6|2604.4|2601.6|1747
1586935800000|2020-04-15 07:30:00|2605.7|2602.9|2616.2|2613.4|2619.9|2617.1|2603.3|2600.5|1684
1586936100000|2020-04-15 07:35:00|2615.8|2613|2617.4|2614.6|2619.2|2616.4|2614.5|2611.7|867
1586936400000|2020-04-15 07:40:00|2617|2614.2|2611.9|2609.1|2618|2615.2|2608|2605.2|982
1586936700000|2020-04-15 07:45:00|2612.1|2609.3|2609|2606.2|2613.9|2611.1|2607.2|2604.4|1180
1586937000000|2020-04-15 07:50:00|2609.9|2607.1|2604.2|2601.4|2612|2609.2|2598.8|2596|3517
1586937300000|2020-04-15 07:55:00|2604.3|2601.5|2582.7|2579.9|2604.7|2601.9|2580.1|2577.3|4457
1586937600000|2020-04-15 08:00:00|2583.6|2580.8|2539|2536.2|2588.6|2585.8|2538|2535.2|9000
1586937900000|2020-04-15 08:05:00|2538.8|2536|2555.3|2552.5|2559.1|2556.3|2538.1|2535.3|5033
1586938200000|2020-04-15 08:10:00|2556.2|2553.4|2568.1|2565.3|2569.7|2566.9|2547.8|2545|2512
1586938500000|2020-04-15 08:15:00|2567.7|2564.9|2555.8|2553|2568.3|2565.5|2546.6|2543.8|3000
1586938800000|2020-04-15 08:20:00|2556.2|2553.4|2537.3|2534.5|2556.2|2553.4|2524.4|2521.6|4693
1586939100000|2020-04-15 08:25:00|2537.7|2534.9|2543|2540.2|2553.1|2550.3|2532.2|2529.4|4065
1586939400000|2020-04-15 08:30:00|2543.1|2540.3|2550.3|2547.5|2552.3|2549.5|2539.6|2536.8|2226
1586939700000|2020-04-15 08:35:00|2549.7|2546.9|2559.5|2556.7|2561.9|2559.1|2549.7|2546.9|2425
1586940000000|2020-04-15 08:40:00|2559.1|2556.3|2560.4|2557.6|2561.7|2558.9|2552.5|2549.7|1724
1586940300000|2020-04-15 08:45:00|2560.3|2557.5|2552.4|2549.6|2561.9|2559.1|2551.2|2548.4|1234
1586940600000|2020-04-15 08:50:00|2552.8|2550|2559.9|2557.1|2563.3|2560.5|2551.9|2549.1|1288
1586940900000|2020-04-15 08:55:00|2559.7|2556.9|2576.7|2573.9|2577.5|2574.7|2557.9|2555.1|1430
1586941200000|2020-04-15 09:00:00|2577.1|2574.3|2566.4|2563.6|2580.4|2577.6|2564.9|2562.1|1789
1586941500000|2020-04-15 09:05:00|2566.9|2564.1|2550.2|2547.4|2566.9|2564.1|2543.4|2540.6|2277
1586941800000|2020-04-15 09:10:00|2550.8|2548|2554.2|2551.4|2556.7|2553.9|2549.2|2546.4|957
1586942100000|2020-04-15 09:15:00|2554.6|2551.8|2563.5|2560.7|2569.7|2566.9|2552|2549.2|1337
1586942400000|2020-04-15 09:20:00|2563.1|2560.3|2561.9|2559.1|2569.2|2566.4|2561.9|2559.1|1044
1586942700000|2020-04-15 09:25:00|2562|2559.2|2558|2555.2|2566.4|2563.6|2553.6|2550.8|1127
1586943000000|2020-04-15 09:30:00|2557.5|2554.7|2563.2|2560.4|2566|2563.2|2556.7|2553.9|1056
1586943300000|2020-04-15 09:35:00|2562.6|2559.8|2560.8|2558|2572.2|2569.4|2559.8|2557|1196
1586943600000|2020-04-15 09:40:00|2561.3|2558.5|2553.4|2550.6|2561.4|2558.6|2551|2548.2|883
1586943900000|2020-04-15 09:45:00|2553.9|2551.1|2552.7|2549.9|2556.3|2553.5|2548.8|2546|963
1586944200000|2020-04-15 09:50:00|2552.6|2549.8|2560.1|2557.3|2561.2|2558.4|2546.4|2543.6|856
1586944500000|2020-04-15 09:55:00|2560.2|2557.4|2561.8|2559|2563.5|2560.7|2554.4|2551.6|1028
1586944800000|2020-04-15 10:00:00|2561.4|2558.6|2559.8|2557|2563|2560.2|2553.9|2551.1|1032
1586945100000|2020-04-15 10:05:00|2559.4|2556.6|2548.3|2545.5|2559.8|2557|2543.7|2540.9|1306
1586945400000|2020-04-15 10:10:00|2548.9|2546.1|2550.4|2547.6|2555.8|2553|2545.3|2542.5|1033
1586945700000|2020-04-15 10:15:00|2549.9|2547.1|2548.7|2545.9|2551.8|2549|2543.7|2540.9|1100
1586946000000|2020-04-15 10:20:00|2549.7|2546.9|2541.4|2538.6|2549.9|2547.1|2539.9|2537.1|713
1586946300000|2020-04-15 10:25:00|2541.8|2539|2545.3|2542.5|2547.3|2544.5|2534.8|2530.2|2418
1586946600000|2020-04-15 10:30:00|2545.2|2542.4|2547.5|2544.7|2547.5|2544.7|2539|2536.2|708
1586946900000|2020-04-15 10:35:00|2547.1|2544.3|2539|2536.2|2547.4|2544.6|2532.6|2529.8|1934
1586947200000|2020-04-15 10:40:00|2540|2537.2|2537.4|2534.6|2544.2|2541.4|2537.2|2534.4|814
1586947500000|2020-04-15 10:45:00|2536.8|2534|2538.6|2535.8|2541.3|2538.5|2531.7|2528.9|940
1586947800000|2020-04-15 10:50:00|2538.5|2535.7|2550.3|2547.5|2552.3|2549.5|2537|2534.2|1001
1586948100000|2020-04-15 10:55:00|2550.1|2547.3|2560.9|2558.1|2562.3|2559.5|2547.3|2544.5|1217
1586948400000|2020-04-15 11:00:00|2561.3|2558.5|2571.4|2568.6|2574.5|2571.7|2561.3|2558.5|2475
1586948700000|2020-04-15 11:05:00|2571.8|2569|2582|2579.2|2584|2581.2|2565|2562.2|2849
1586949000000|2020-04-15 11:10:00|2581.6|2578.8|2573.3|2570.5|2583.5|2580.7|2568.8|2566|1731
1586949300000|2020-04-15 11:15:00|2572.8|2570|2575.9|2573.1|2580.7|2577.9|2568.9|2566.1|1060
1586949600000|2020-04-15 11:20:00|2575.4|2572.6|2569.1|2566.3|2578.5|2575.7|2567.4|2564.6|1417
1586949900000|2020-04-15 11:25:00|2569|2566.2|2563.5|2560.7|2569.6|2566.8|2561.9|2559.1|1138
1586950200000|2020-04-15 11:30:00|2563.4|2560.6|2563.8|2561|2567.1|2564.3|2558.5|2555.7|1927
1586950500000|2020-04-15 11:35:00|2563.4|2560.6|2565.4|2562.6|2568|2565.2|2558.9|2556.1|763
1586950800000|2020-04-15 11:40:00|2564.8|2562|2561.1|2558.3|2566.4|2563.6|2561.1|2558.3|574
1586951100000|2020-04-15 11:45:00|2561.6|2558.8|2558.7|2555.9|2566.2|2563.4|2554|2551.2|1152
1586951400000|2020-04-15 11:50:00|2559.2|2556.4|2555|2552.2|2562.5|2559.7|2552.9|2550.1|1168
1586951700000|2020-04-15 11:55:00|2555.5|2552.7|2562.8|2560|2563.7|2560.9|2555.5|2552.7|1065
1586952000000|2020-04-15 12:00:00|2563.2|2560.4|2563.7|2560.9|2567|2564.2|2560.7|2557.9|1110
1586952300000|2020-04-15 12:05:00|2562.7|2559.9|2566|2563.2|2575.3|2572.5|2560.8|2558|1777
1586952600000|2020-04-15 12:10:00|2566.4|2563.6|2559.6|2556.8|2569.4|2566.6|2559|2556.2|998
1586952900000|2020-04-15 12:15:00|2559.7|2556.9|2558.1|2555.3|2561.2|2558.4|2550.2|2547.4|2181
1586953200000|2020-04-15 12:20:00|2557.7|2554.9|2565|2562.2|2569.3|2566.5|2557.1|2554.3|1539
1586953500000|2020-04-15 12:25:00|2565.1|2562.3|2567.8|2565|2570.3|2567.5|2564.6|2561.8|1049
1586953800000|2020-04-15 12:30:00|2567.9|2565.1|2566.8|2564|2569.8|2567|2563.4|2560.6|998
1586954100000|2020-04-15 12:35:00|2567.2|2564.4|2568.7|2565.9|2570.5|2567.7|2558.8|2556|1966
1586954400000|2020-04-15 12:40:00|2568.8|2566|2577|2574.2|2578.9|2576.1|2568.8|2566|2104
1586954700000|2020-04-15 12:45:00|2578|2575.2|2571.8|2569|2582.9|2580.1|2571.8|2569|2316
1586955000000|2020-04-15 12:50:00|2571.9|2569.1|2571|2568.2|2576.5|2573.7|2569|2566.2|2244
1586955300000|2020-04-15 12:55:00|2571.1|2568.3|2560|2557.2|2575.1|2572.3|2555.3|2552.5|3076
1586955600000|2020-04-15 13:00:00|2559.6|2556.8|2550.6|2547.8|2564.5|2561.7|2545.1|2542.3|3367
1586955900000|2020-04-15 13:05:00|2550.7|2547.9|2545.9|2543.1|2553.2|2550.4|2543.2|2540.4|3470
1586956200000|2020-04-15 13:10:00|2545.5|2542.7|2555.4|2552.6|2555.8|2553|2540.7|2537.9|2795
1586956500000|2020-04-15 13:15:00|2555|2552.2|2570.2|2567.4|2570.2|2567.4|2554|2551.2|3722
1586956800000|2020-04-15 13:20:00|2570.1|2567.3|2561.5|2558.7|2571.2|2568.4|2560.9|2558.1|6097
1586957100000|2020-04-15 13:25:00|2561.4|2558.6|2566.2|2563.4|2567.1|2564.3|2551.7|2548.9|4148
1586957400000|2020-04-15 13:30:00|2567.1|2564.3|2574.6|2571.8|2577.7|2574.9|2554.7|2551.9|4487
1586957700000|2020-04-15 13:35:00|2575|2572.2|2581.6|2578.8|2582.1|2579.3|2564.9|2562.1|4320
1586958000000|2020-04-15 13:40:00|2581.2|2578.4|2584.5|2581.7|2588|2585.2|2578.3|2575.5|6679
1586958300000|2020-04-15 13:45:00|2585.1|2582.3|2588.4|2585.6|2592.7|2589.9|2577.3|2574.5|7682
1586958600000|2020-04-15 13:50:00|2588.7|2585.9|2589.4|2586.6|2598.4|2595.6|2585.3|2582.5|4801
1586958900000|2020-04-15 13:55:00|2589.3|2586.5|2586.8|2584|2589.4|2586.6|2576.6|2573.8|3498
1586959200000|2020-04-15 14:00:00|2586.4|2583.6|2578.6|2575.8|2589.7|2586.9|2578.6|2575.8|2529
1586959500000|2020-04-15 14:05:00|2579.1|2576.3|2574.7|2571.9|2580.6|2577.8|2568.9|2566.1|4517
1586959800000|2020-04-15 14:10:00|2573.7|2570.9|2571.6|2568.8|2575.6|2572.8|2568.6|2565.8|2329
1586960100000|2020-04-15 14:15:00|2572.5|2569.7|2559.2|2556.4|2575.6|2572.8|2558.4|2555.6|4248
1586960400000|2020-04-15 14:20:00|2559.7|2556.9|2561.6|2558.8|2570.6|2567.8|2557.7|2554.9|3296
1586960700000|2020-04-15 14:25:00|2561.5|2558.7|2563.3|2560.5|2567|2563.9|2558.5|2555.7|2259
1586961000000|2020-04-15 14:30:00|2565.6|2555.6|2525.1|2522.3|2569.4|2566.6|2524|2521.2|12499
1586961300000|2020-04-15 14:35:00|2525|2522.2|2521.8|2519|2529.2|2526.4|2513.9|2511.1|7894
1586961600000|2020-04-15 14:40:00|2521.9|2519.1|2539.7|2536.9|2548.9|2546.1|2521.8|2519|8463
1586961900000|2020-04-15 14:45:00|2538.9|2536.1|2519.8|2517|2543.2|2540.4|2519.8|2517|6495
1586962200000|2020-04-15 14:50:00|2519.9|2517.1|2519.2|2516.4|2520.5|2517.7|2510.5|2507.7|5838
1586962500000|2020-04-15 14:55:00|2518.8|2516|2512|2509.2|2519.2|2516.4|2504.6|2501.8|6919
1586962800000|2020-04-15 15:00:00|2512.6|2509.8|2515.1|2512.3|2520.3|2517.5|2502.9|2498.1|4692
1586963100000|2020-04-15 15:05:00|2515.5|2512.7|2508.8|2506|2520.7|2517.9|2505.7|2502.9|3517
1586963400000|2020-04-15 15:10:00|2508.7|2505.9|2506.3|2503.5|2511.1|2508.3|2500.9|2498.1|2298
1586963700000|2020-04-15 15:15:00|2506.1|2503.3|2518.5|2515.7|2522.9|2520.1|2502.3|2499.5|4568
1586964000000|2020-04-15 15:20:00|2518.9|2516.1|2509.5|2506.7|2524.5|2521.7|2509.4|2506.6|3116
1586964300000|2020-04-15 15:25:00|2510|2507.2|2503.5|2500.7|2515|2512.2|2502.4|2499.6|3573
1586964600000|2020-04-15 15:30:00|2503.6|2500.8|2520.8|2518|2524.7|2521.9|2503.5|2500.7|3644
1586964900000|2020-04-15 15:35:00|2520.7|2517.9|2517.7|2514.9|2523.7|2520.9|2512|2509.2|2990
1586965200000|2020-04-15 15:40:00|2517.3|2514.5|2511.8|2509|2518.9|2516.1|2509.8|2507|1649
1586965500000|2020-04-15 15:45:00|2511.4|2508.6|2511.5|2508.7|2521.6|2518.8|2507|2504.2|3432
1586965800000|2020-04-15 15:50:00|2512.3|2509.5|2510.1|2507.3|2518|2514.6|2509.5|2506.7|2120
1586966100000|2020-04-15 15:55:00|2509.7|2506.9|2519.2|2516.4|2519.3|2516.5|2508.7|2505.9|3412
1586966400000|2020-04-15 16:00:00|2519.7|2516.9|2515.1|2512.3|2520.7|2517.9|2511.5|2508.7|1294
1586966700000|2020-04-15 16:05:00|2514.6|2511.8|2514.4|2511.6|2514.8|2512|2506.7|2503.9|1449
1586967000000|2020-04-15 16:10:00|2514.8|2512|2512.6|2509.8|2516.8|2514|2510.7|2507.9|804
1586967300000|2020-04-15 16:15:00|2512.2|2509.4|2502.9|2500.1|2512.6|2509.8|2500.5|2497.7|1734
1586967600000|2020-04-15 16:20:00|2502.8|2500|2518.6|2515.8|2519.6|2516.8|2500.5|2497.4|2279
1586967900000|2020-04-15 16:25:00|2519.1|2516.3|2528.8|2526|2528.8|2526|2513.9|2511.1|2274
1586968200000|2020-04-15 16:30:00|2528|2525.2|2540.3|2537.5|2546.3|2543.5|2527.4|2524.6|3963
1586968500000|2020-04-15 16:35:00|2539.9|2537.1|2534|2531.2|2545|2542.2|2532.7|2529.9|2399
1586968800000|2020-04-15 16:40:00|2534.5|2531.7|2542.9|2540.1|2543.9|2541.1|2533.5|2530.7|2347
1586969100000|2020-04-15 16:45:00|2541.9|2539.1|2548.2|2545.4|2550.7|2547.9|2536.6|2533.8|2336
1586969400000|2020-04-15 16:50:00|2548.7|2545.9|2551.9|2549.1|2559.8|2557|2547.6|2544.8|3160
1586969700000|2020-04-15 16:55:00|2551.4|2548.6|2551.5|2548.7|2556|2553.2|2547.9|2545.1|2894
1586970000000|2020-04-15 17:00:00|2551.1|2548.3|2552.2|2549.4|2552.7|2549.9|2547.2|2544.4|1179
1586970300000|2020-04-15 17:05:00|2552.7|2549.9|2555.6|2552.8|2556.6|2553.8|2546.6|2543.8|1697
1586970600000|2020-04-15 17:10:00|2555.2|2552.4|2571.9|2569.1|2573.4|2570.6|2554.7|2551.9|4840
1586970900000|2020-04-15 17:15:00|2571.8|2569|2586.2|2583.4|2598.9|2596.1|2570.9|2568.1|7251
1586971200000|2020-04-15 17:20:00|2585.6|2582.8|2567.8|2565|2586.9|2584.1|2564.3|2561.5|4713
1586971500000|2020-04-15 17:25:00|2568.2|2565.4|2573.3|2570.5|2577.5|2574.7|2567.7|2564.9|1331
1586971800000|2020-04-15 17:30:00|2573.2|2570.4|2567.5|2564.7|2577.1|2574.3|2562.4|2559.6|1987
1586972100000|2020-04-15 17:35:00|2567|2564.2|2582.9|2580.1|2583|2580.2|2565.3|2562.5|1870
1586972400000|2020-04-15 17:40:00|2583|2580.2|2584|2581.2|2586.5|2583.7|2575.9|2573.1|2740
1586972700000|2020-04-15 17:45:00|2583.9|2581.1|2576.1|2573.3|2584.5|2581.7|2568.2|2565.4|3958
1586973000000|2020-04-15 17:50:00|2577.1|2574.3|2570.9|2568.1|2579.3|2576.5|2567.5|2564.7|3646
1586973300000|2020-04-15 17:55:00|2570.5|2567.7|2569.4|2566.6|2574.1|2571.3|2566.1|2563.3|1841
1586973600000|2020-04-15 18:00:00|2569|2566.2|2567.9|2565.1|2571.6|2568.8|2563.9|2561.1|3547
1586973900000|2020-04-15 18:05:00|2568.3|2565.5|2562.1|2559.3|2568.9|2566.1|2561|2558.2|2279
1586974200000|2020-04-15 18:10:00|2562|2559.2|2558.7|2555.9|2563.3|2560.5|2552.3|2549.5|2077
1586974500000|2020-04-15 18:15:00|2558.9|2556.1|2565.4|2562.6|2574|2571.2|2557.9|2555.1|10224
1586974800000|2020-04-15 18:20:00|2565.5|2562.7|2521.6|2518.8|2570.4|2567.6|2519.5|2516.7|8477
1586975100000|2020-04-15 18:25:00|2522.1|2519.3|2530.5|2527.7|2535.6|2532.8|2514.8|2512|17971
1586975400000|2020-04-15 18:30:00|2531.3|2528.5|2538.5|2535.7|2542.5|2539.7|2529.7|2526.9|4857
1586975700000|2020-04-15 18:35:00|2538.1|2535.3|2542.8|2540|2548.4|2545.6|2536.5|2533.7|1344
1586976000000|2020-04-15 18:40:00|2542.7|2539.9|2541.9|2539.1|2543.3|2540.5|2538.8|2536|945
1586976300000|2020-04-15 18:45:00|2542|2539.2|2547.8|2545|2553.1|2550.3|2541.9|2539.1|1218
1586976600000|2020-04-15 18:50:00|2547.9|2545.1|2540.8|2538|2547.9|2545.1|2538.9|2536.1|662
1586976900000|2020-04-15 18:55:00|2541.7|2538.9|2542.9|2540.1|2545.3|2542.5|2540.3|2537.5|389
1586977200000|2020-04-15 19:00:00|2543|2540.2|2541|2538.2|2548|2545.2|2540.6|2537.8|630
1586977500000|2020-04-15 19:05:00|2540.6|2537.8|2539.2|2536.4|2541.2|2538.4|2538.2|2535.4|625
1586977800000|2020-04-15 19:10:00|2538.2|2535.4|2538.5|2535.7|2544.3|2541.5|2537.8|2535|701
1586978100000|2020-04-15 19:15:00|2538.1|2535.3|2578.3|2575.5|2580.1|2577.3|2535|2532.2|5428
1586978400000|2020-04-15 19:20:00|2577.3|2574.5|2557.1|2554.3|2583.7|2580.9|2556.1|2553.3|2438
1586978700000|2020-04-15 19:25:00|2557|2554.2|2564.3|2561.5|2567.4|2564.6|2554.5|2551.7|712
1586979000000|2020-04-15 19:30:00|2564.1|2561.3|2573.8|2571|2575.2|2572.4|2563|2560.2|728
1586979300000|2020-04-15 19:35:00|2573.3|2570.5|2588.6|2585.8|2588.6|2585.8|2573.2|2570.4|1828
1586979600000|2020-04-15 19:40:00|2589.5|2586.7|2583.7|2580.9|2589.5|2586.7|2581.2|2578.4|827
1586979900000|2020-04-15 19:45:00|2582.7|2579.9|2583.6|2580.8|2586.7|2583.9|2581.7|2578.9|496
1586980200000|2020-04-15 19:50:00|2583.2|2580.4|2578.7|2575.9|2585.8|2583|2577.7|2574.9|891
1586980500000|2020-04-15 19:55:00|2578.2|2575.4|2578.1|2575.3|2580.9|2578.1|2575.7|2572.9|644
1586980800000|2020-04-15 20:00:00|2577.9|2575.1|2561.7|2558.9|2578.1|2575.3|2561.7|2557.8|591
1586981100000|2020-04-15 20:05:00|2561.6|2558.8|2555.9|2553.1|2564.3|2561.5|2553.8|2551|969
1586981400000|2020-04-15 20:10:00|2555.5|2552.7|2558.7|2555.9|2561.7|2558.9|2555.4|2552.6|378
1586981700000|2020-04-15 20:15:00|2558.2|2555.4|2565|2562.2|2566.8|2564|2557.6|2554.8|506
1586982000000|2020-04-15 20:20:00|2564|2561.2|2564.1|2561.3|2567.9|2565.1|2558.7|2555.9|901
1586982300000|2020-04-15 20:25:00|2564.7|2561.9|2553.8|2551|2564.7|2561.9|2553.8|2551|247
1586982600000|2020-04-15 20:30:00|2554.2|2551.4|2559.6|2556.8|2560.1|2557.3|2552.3|2549.5|322
1586982900000|2020-04-15 20:35:00|2560.1|2557.3|2555.8|2553|2560.1|2557.3|2555.4|2552.6|229
1586983200000|2020-04-15 20:40:00|2555.3|2552.5|2557.6|2554.8|2557.6|2554.8|2554.8|2552|181
1586983500000|2020-04-15 20:45:00|2557.7|2554.9|2552.6|2549.8|2558.1|2555.3|2552.1|2549.3|390
1586983800000|2020-04-15 20:50:00|2553|2550.2|2555.9|2553.1|2556.7|2553.9|2548.7|2545.9|1042
1586984100000|2020-04-15 20:55:00|2556.3|2553.5|2560.8|2558|2561.3|2558.5|2554|2551.2|1253
1586988000000|2020-04-15 22:00:00|2555.4|2552.6|2571.3|2568.5|2573.5|2570.3|2555.3|2548.7|533
1586988300000|2020-04-15 22:05:00|2571.7|2568.9|2561.3|2558.5|2571.7|2568.9|2560.6|2557.8|196
1586988600000|2020-04-15 22:10:00|2561.8|2559|2563.8|2561|2567.1|2564.3|2561.3|2558.5|135
1586988900000|2020-04-15 22:15:00|2564.6|2561.8|2563.6|2560.8|2567.7|2564.9|2563.1|2560.3|231
1586989200000|2020-04-15 22:20:00|2563.7|2560.9|2566.8|2564|2568.5|2565.7|2563.7|2560.9|287
1586989500000|2020-04-15 22:25:00|2567.2|2564.4|2566.4|2563.6|2568.3|2565.5|2565.8|2563|63
1586989800000|2020-04-15 22:30:00|2566.8|2564|2565.5|2562.7|2568.4|2565.6|2565|2562.2|247
1586990100000|2020-04-15 22:35:00|2564.6|2561.8|2561.3|2558.5|2568|2565.2|2560.4|2557.6|148
1586990400000|2020-04-15 22:40:00|2561.2|2558.4|2558.2|2555.4|2563.9|2561.1|2557.9|2555.1|181
1586990700000|2020-04-15 22:45:00|2558.3|2555.5|2553.9|2551.1|2560.2|2557.4|2552.9|2550.1|159
1586991000000|2020-04-15 22:50:00|2554.9|2552.1|2557|2554.2|2558|2555.2|2554|2551.2|135
1586991300000|2020-04-15 22:55:00|2557.1|2554.3|2559.2|2556.4|2564.9|2562.1|2555.6|2552.8|223
1586991600000|2020-04-15 23:00:00|2559.3|2556.5|2558.9|2556.1|2559.3|2556.5|2555.6|2552.8|91
1586991900000|2020-04-15 23:05:00|2558.5|2555.7|2556.5|2553.7|2559.5|2556.2|2556.5|2553.7|36
1586992200000|2020-04-15 23:10:00|2556.4|2553.6|2557.4|2554.6|2558.4|2555.6|2553.2|2550.4|166
1586992500000|2020-04-15 23:15:00|2557.6|2554.8|2558.3|2555.5|2562.7|2557.6|2557.4|2552.7|173
1586992800000|2020-04-15 23:20:00|2558.8|2556|2555.6|2552.8|2561.1|2556.5|2555.4|2551.1|127
1586993100000|2020-04-15 23:25:00|2555.5|2552.7|2554.9|2552.1|2556.7|2553.9|2553|2550.2|104
1586993400000|2020-04-15 23:30:00|2554.5|2551.7|2549.3|2546.5|2555.4|2552.6|2549.3|2546.5|53
1586993700000|2020-04-15 23:35:00|2549.2|2546.4|2551.1|2548.3|2551.1|2548.3|2547.3|2544.5|98
1586994000000|2020-04-15 23:40:00|2550.6|2547.8|2549.6|2546.8|2552.2|2549.4|2547.9|2545.1|164
1586994300000|2020-04-15 23:45:00|2550.1|2547.3|2560.1|2557.3|2562.4|2559.6|2549.2|2546.4|371
1586994600000|2020-04-15 23:50:00|2559.7|2556.9|2561.7|2558.9|2562.2|2559.4|2556.3|2553.5|190
1586994900000|2020-04-15 23:55:00|2562.2|2559.4|2570.3|2567.5|2574.8|2572|2562.2|2559.4|240
1586995200000|2020-04-16 00:00:00|2570.4|2567.6|2594.2|2591.4|2600.5|2597.7|2570.4|2567.6|1745
1586995500000|2020-04-16 00:05:00|2593.8|2591|2610.6|2607.8|2610.7|2607.9|2592.6|2589.8|1158
1586995800000|2020-04-16 00:10:00|2610.2|2607.4|2609.1|2606.3|2620.7|2617.9|2605.7|2602.9|894
1586996100000|2020-04-16 00:15:00|2608.7|2605.9|2611.4|2608.6|2619.5|2616.7|2607.7|2604.9|626
1586996400000|2020-04-16 00:20:00|2611.5|2608.7|2608|2605.2|2617.6|2614.8|2607.5|2604.7|261
1586996700000|2020-04-16 00:25:00|2608.1|2605.3|2608.7|2605.9|2611.6|2608.8|2600.5|2597.7|464
1586997000000|2020-04-16 00:30:00|2608.8|2606|2608.7|2605.9|2611|2608.2|2604.7|2601.9|327
1586997300000|2020-04-16 00:35:00|2609.1|2606.3|2609.6|2606.8|2615.2|2612.4|2607.8|2605|379
1586997600000|2020-04-16 00:40:00|2609.2|2606.4|2610.5|2607.7|2610.5|2607.7|2607.2|2604.4|248
1586997900000|2020-04-16 00:45:00|2609.5|2606.7|2618.9|2616.1|2619.3|2616.5|2609.5|2606.7|512
1586998200000|2020-04-16 00:50:00|2619.3|2616.5|2619.2|2616.4|2621.3|2618.5|2616.5|2613.7|420
1586998500000|2020-04-16 00:55:00|2618.3|2615.5|2612.5|2609.7|2618.7|2615.9|2609.3|2606.5|462
1586998800000|2020-04-16 01:00:00|2612.9|2610.1|2621.4|2618.6|2621.4|2618.6|2612.5|2609.7|535
1586999100000|2020-04-16 01:05:00|2621|2618.2|2618.9|2616.1|2621.4|2618.6|2616.4|2613.6|322
1586999400000|2020-04-16 01:10:00|2619.4|2616.6|2612.6|2609.8|2620.4|2617.6|2610.5|2607.7|476
1586999700000|2020-04-16 01:15:00|2613|2610.2|2618.5|2615.7|2620.5|2617.7|2613|2610.2|762
1587000000000|2020-04-16 01:20:00|2618.1|2615.3|2612.7|2609.9|2618.5|2615.7|2610.6|2607.8|629
1587000300000|2020-04-16 01:25:00|2612.2|2609.4|2613.3|2610.5|2615.7|2612.9|2611.3|2608.5|231
1587000600000|2020-04-16 01:30:00|2613.4|2610.6|2618.5|2615.7|2619.7|2616.9|2613.4|2610.6|835
1587000900000|2020-04-16 01:35:00|2619|2616.2|2620.1|2617.3|2621.8|2619|2618|2615.2|366
1587001200000|2020-04-16 01:40:00|2620|2617.2|2620.9|2618.1|2620.9|2618.1|2617|2614.2|357
1587001500000|2020-04-16 01:45:00|2619.9|2617.1|2620|2617.2|2620.9|2618.1|2612|2609.2|666
1587001800000|2020-04-16 01:50:00|2619.9|2617.1|2617.5|2614.7|2621|2618.2|2616|2613.2|300
1587002100000|2020-04-16 01:55:00|2616.9|2614.1|2618.5|2615.7|2619.1|2616.3|2615.8|2613|319
1587002400000|2020-04-16 02:00:00|2618.1|2615.3|2618|2615.2|2620|2617.2|2616.2|2613.4|185
1587002700000|2020-04-16 02:05:00|2618.5|2615.7|2618.9|2616.1|2620.1|2617.3|2616.9|2614.1|249
1587003000000|2020-04-16 02:10:00|2619.4|2616.6|2620.6|2617.8|2620.6|2617.8|2617.1|2614.3|301
1587003300000|2020-04-16 02:15:00|2621.1|2618.3|2621|2618.2|2621.6|2618.8|2619.3|2616.5|154
1587003600000|2020-04-16 02:20:00|2620.6|2617.8|2620.2|2617.4|2621.6|2618.8|2619.2|2616.4|165
1587003900000|2020-04-16 02:25:00|2619.8|2617|2618.4|2615.6|2620.3|2617.4|2617.4|2614.6|210
1587004200000|2020-04-16 02:30:00|2619.3|2616.5|2621.3|2618.5|2622.3|2619.5|2618.8|2616|253
1587004500000|2020-04-16 02:35:00|2621.4|2618.6|2619|2616.2|2621.5|2618.7|2617.5|2614.7|152
1587004800000|2020-04-16 02:40:00|2618.4|2615.6|2615.9|2613.1|2619.9|2617.1|2614.7|2611.9|362
1587005100000|2020-04-16 02:45:00|2616.3|2613.5|2615|2612.2|2619.3|2616.5|2614.6|2611.8|223
1587005400000|2020-04-16 02:50:00|2614|2611.2|2604.4|2601.6|2614|2611.2|2602.5|2599.7|1338
1587005700000|2020-04-16 02:55:00|2604.3|2601.5|2601|2598.2|2606.8|2603.9|2598.4|2595.6|628
1587006000000|2020-04-16 03:00:00|2601.5|2598.7|2605.2|2602.4|2608.5|2605.7|2596.6|2593.8|644
1587006300000|2020-04-16 03:05:00|2605.1|2602.3|2603.6|2600.8|2605.6|2602.8|2602.6|2599.8|213
1587006600000|2020-04-16 03:10:00|2603.5|2600.7|2599.4|2596.6|2603.6|2600.8|2599.4|2596.6|460
1587006900000|2020-04-16 03:15:00|2598.3|2595.5|2596.7|2593.9|2598.8|2596|2595.1|2592.3|736
1587007200000|2020-04-16 03:20:00|2597.7|2594.9|2598.6|2595.8|2600.4|2597.6|2595.8|2593|488
1587007500000|2020-04-16 03:25:00|2599.1|2596.3|2596.8|2594|2599.1|2596.3|2594.8|2592|385
1587007800000|2020-04-16 03:30:00|2596.9|2594.1|2592.9|2590.1|2602.7|2599.9|2592.5|2589.7|653
1587008100000|2020-04-16 03:35:00|2593.3|2590.5|2591.3|2588.5|2593.8|2591|2589.7|2586.9|465
1587008400000|2020-04-16 03:40:00|2591.4|2588.6|2593.4|2590.6|2596.6|2593.8|2591.4|2588.6|246
1587008700000|2020-04-16 03:45:00|2593.5|2590.7|2592.3|2589.5|2595.2|2592.4|2592.3|2589.5|385
1587009000000|2020-04-16 03:50:00|2593.2|2590.4|2595.1|2592.3|2595.1|2592.3|2593.2|2590.4|533
1587009300000|2020-04-16 03:55:00|2596|2593.2|2596.1|2593.3|2599.1|2596.3|2595.1|2592.3|360
1587009600000|2020-04-16 04:00:00|2596.5|2593.7|2593.5|2590.7|2596.9|2594.1|2591|2588.2|531
1587009900000|2020-04-16 04:05:00|2593|2590.2|2587.3|2584.5|2593.5|2590.7|2586.1|2583.3|657
1587010200000|2020-04-16 04:10:00|2586.9|2584.1|2585.4|2582.6|2587.3|2584.5|2583.5|2580.7|450
1587010500000|2020-04-16 04:15:00|2585.8|2583|2582.2|2579.4|2586.3|2583.5|2580.8|2578|513
1587010800000|2020-04-16 04:20:00|2581.8|2579|2580|2577.2|2582.5|2579.7|2578.7|2575.9|717
1587011100000|2020-04-16 04:25:00|2581|2578.2|2590.2|2587.4|2591.8|2589|2581|2578.2|486
1587011400000|2020-04-16 04:30:00|2589.7|2586.9|2589.3|2586.5|2592|2589.2|2588.8|2586|274
1587011700000|2020-04-16 04:35:00|2589.7|2586.9|2585.7|2582.9|2589.7|2586.9|2582.8|2580|352
1587012000000|2020-04-16 04:40:00|2585.6|2582.8|2588.7|2585.9|2590.1|2587.3|2584.6|2581.8|339
1587012300000|2020-04-16 04:45:00|2589.1|2586.3|2587.8|2585|2592.8|2590|2586.2|2583.4|254
1587012600000|2020-04-16 04:50:00|2588.4|2585.6|2588.8|2586|2591.4|2588.6|2588.1|2585.3|181
1587012900000|2020-04-16 04:55:00|2588.7|2585.9|2585.9|2583.1|2588.8|2586|2583.8|2581|292
1587013200000|2020-04-16 05:00:00|2584.9|2582.1|2579.2|2576.4|2589.5|2586.7|2579.2|2576.4|517
1587013500000|2020-04-16 05:05:00|2579.8|2577|2585.5|2582.7|2585.5|2582.7|2579.2|2576.4|575
1587013800000|2020-04-16 05:10:00|2585.4|2582.6|2580.8|2578|2586.4|2583.6|2580.4|2577.6|347
1587014100000|2020-04-16 05:15:00|2581.3|2578.5|2579.1|2576.3|2584.1|2581.3|2577.2|2573.8|590
1587014400000|2020-04-16 05:20:00|2579|2576.2|2580.3|2577.5|2582.3|2579.5|2577.1|2574.3|394
1587014700000|2020-04-16 05:25:00|2579.7|2576.9|2579.3|2576.5|2583.9|2581.1|2578.3|2575.5|386
1587015000000|2020-04-16 05:30:00|2578.4|2575.6|2583.8|2581|2584.2|2581.4|2578.3|2575.5|304
1587015300000|2020-04-16 05:35:00|2584.2|2581.4|2580.3|2577.5|2584.2|2581.4|2577.4|2574.6|517
1587015600000|2020-04-16 05:40:00|2579.4|2576.6|2578.6|2575.8|2581.6|2578.8|2575.3|2572.5|891
1587015900000|2020-04-16 05:45:00|2579|2576.2|2582.4|2579.6|2587.4|2584.6|2578.6|2575.8|373
1587016200000|2020-04-16 05:50:00|2582|2579.2|2584.3|2581.5|2586.1|2583.3|2581.6|2578.8|404
1587016500000|2020-04-16 05:55:00|2584.2|2581.4|2589.6|2586.8|2590.6|2587.8|2583.8|2581|622
1587016800000|2020-04-16 06:00:00|2590.1|2587.3|2581.9|2579.1|2590.1|2587.3|2578.9|2576.1|436
1587017100000|2020-04-16 06:05:00|2581.8|2579|2578.2|2575.4|2581.8|2579|2576.9|2574.1|369
1587017400000|2020-04-16 06:10:00|2578.1|2575.3|2586.6|2583.8|2586.6|2583.8|2577.8|2575|756
1587017700000|2020-04-16 06:15:00|2585.7|2582.9|2586|2583.2|2587.6|2584.8|2583.6|2580.8|481
1587018000000|2020-04-16 06:20:00|2586.5|2583.7|2583.6|2580.8|2586.5|2583.7|2582.7|2579.9|203
1587018300000|2020-04-16 06:25:00|2582.8|2580|2577.3|2574.5|2583.9|2581.1|2576.8|2574|894
1587018600000|2020-04-16 06:30:00|2577.7|2574.9|2582|2579.2|2582|2579.2|2576.8|2574|255
1587018900000|2020-04-16 06:35:00|2582.4|2579.6|2582.3|2579.5|2583.7|2580.9|2579.3|2576.5|255
1587019200000|2020-04-16 06:40:00|2581.8|2579|2593.4|2590.6|2596.8|2594|2581.8|2579|843
1587019500000|2020-04-16 06:45:00|2593.8|2591|2591.1|2588.3|2593.9|2591.1|2587|2584.2|565
1587019800000|2020-04-16 06:50:00|2591|2588.2|2578.6|2575.8|2591|2588.2|2575.6|2572.8|1101
1587020100000|2020-04-16 06:55:00|2579.1|2576.3|2578.1|2575.3|2579.5|2576.7|2573.6|2570.8|787
1587020400000|2020-04-16 07:00:00|2578.5|2575.7|2584.7|2581.9|2591.7|2588.9|2578|2575.2|894
1587020700000|2020-04-16 07:05:00|2585.1|2582.3|2578.2|2575.4|2586.8|2584|2574.9|2572.1|602
1587021000000|2020-04-16 07:10:00|2577.7|2574.9|2573.6|2570.8|2578.2|2575.4|2572.5|2569.7|839
1587021300000|2020-04-16 07:15:00|2572.6|2569.8|2570.6|2567.8|2573.8|2571|2569.6|2566.3|632
1587021600000|2020-04-16 07:20:00|2570.2|2567.4|2572.2|2569.4|2574|2571.2|2566|2563.2|832
1587021900000|2020-04-16 07:25:00|2573.1|2570.3|2572.6|2569.8|2574.1|2571.3|2566.4|2563.6|735
1587022200000|2020-04-16 07:30:00|2572.5|2569.7|2568.9|2566.1|2576.8|2574|2567.9|2565.1|777
1587022500000|2020-04-16 07:35:00|2569|2566.2|2565.7|2562.9|2570.9|2568.1|2563|2560.2|927
1587022800000|2020-04-16 07:40:00|2565.2|2562.4|2568.1|2565.3|2571.2|2568.4|2564.2|2561.4|360
1587023100000|2020-04-16 07:45:00|2568.5|2565.7|2566.2|2563.4|2569.2|2566.4|2565.1|2562.3|416
1587023400000|2020-04-16 07:50:00|2566.3|2563.5|2568.3|2565.5|2570.2|2567.4|2566.3|2563.5|260
1587023700000|2020-04-16 07:55:00|2568.8|2566|2570.3|2567.5|2572.4|2569.6|2566.2|2563.4|748
1587024000000|2020-04-16 08:00:00|2570.2|2567.4|2571.2|2568.4|2577.2|2574.4|2568.2|2565.4|694
1587024300000|2020-04-16 08:05:00|2571.3|2568.5|2575.2|2572.4|2577.4|2574.6|2570.2|2567.4|600
1587024600000|2020-04-16 08:10:00|2574.8|2572|2578.8|2576|2582.3|2579.5|2574.6|2571.8|1183
1587024900000|2020-04-16 08:15:00|2578.7|2575.9|2577|2574.2|2585|2582.2|2576.7|2573.9|854
1587025200000|2020-04-16 08:20:00|2577.9|2575.1|2594.5|2591.7|2597.1|2594.3|2577.9|2575.1|1516
1587025500000|2020-04-16 08:25:00|2595|2592.2|2602.7|2599.9|2606.7|2603.9|2587|2584.2|2368
1587025800000|2020-04-16 08:30:00|2602.8|2600|2604.5|2601.7|2609.1|2606.3|2594.6|2591.8|2043
1587026100000|2020-04-16 08:35:00|2604.6|2601.8|2603.6|2600.8|2610.4|2607.6|2602.8|2600|1375
1587026400000|2020-04-16 08:40:00|2603.2|2600.4|2602.5|2599.7|2604.7|2601.9|2598.7|2595.9|921
1587026700000|2020-04-16 08:45:00|2602.4|2599.6|2609.9|2607.1|2613.2|2610.4|2599.6|2596.8|1265
1587027000000|2020-04-16 08:50:00|2609.4|2606.6|2610.8|2608|2614.4|2611.6|2606.8|2604|1101
1587027300000|2020-04-16 08:55:00|2610.3|2607.5|2610.4|2607.6|2613.3|2610.5|2609.3|2606.5|911
1587027600000|2020-04-16 09:00:00|2610.9|2608.1|2610|2607.2|2611.5|2608.7|2603.6|2600.8|1360
1587027900000|2020-04-16 09:05:00|2609.9|2607.1|2611.9|2609.1|2616.2|2613.4|2609|2606.2|1163
1587028200000|2020-04-16 09:10:00|2610.9|2608.1|2604.7|2601.9|2610.9|2608.1|2600.2|2597.4|1406
1587028500000|2020-04-16 09:15:00|2604.2|2601.4|2598|2595.2|2606.7|2603.9|2593.9|2591.1|863
1587028800000|2020-04-16 09:20:00|2598.4|2595.6|2586|2583.2|2600|2597.2|2582.1|2579.3|1125
1587029100000|2020-04-16 09:25:00|2585.2|2582.4|2584.7|2581.9|2588.7|2585.9|2580.3|2577.5|1126
1587029400000|2020-04-16 09:30:00|2585.1|2582.3|2590.2|2587.4|2593.9|2591.1|2584.7|2581.9|633
1587029700000|2020-04-16 09:35:00|2589.7|2586.9|2598.3|2595.5|2598.7|2595.9|2589.1|2586.3|779
1587030000000|2020-04-16 09:40:00|2598.1|2595.3|2599.4|2596.6|2599.4|2596.6|2592.7|2589.9|452
1587030300000|2020-04-16 09:45:00|2599|2596.2|2596.2|2593.4|2600.9|2598.1|2594.6|2591.8|484
1587030600000|2020-04-16 09:50:00|2595.7|2592.9|2598.1|2595.3|2598.6|2595.8|2591.6|2588.8|427
1587030900000|2020-04-16 09:55:00|2597.6|2594.8|2602.1|2599.3|2602.1|2599.3|2596.1|2593.3|413
1587031200000|2020-04-16 10:00:00|2602.5|2599.7|2596.4|2593.6|2602.7|2599.9|2591.9|2589.1|568
1587031500000|2020-04-16 10:05:00|2597.4|2594.6|2607.6|2604.8|2613.4|2610.6|2596.4|2593.6|868
1587031800000|2020-04-16 10:10:00|2608.6|2605.8|2611.5|2608.7|2616|2613.2|2607.6|2604.8|1046
1587032100000|2020-04-16 10:15:00|2611.1|2608.3|2611.2|2608.4|2611.6|2608.8|2606|2603.2|798
1587032400000|2020-04-16 10:20:00|2610.2|2607.4|2605.1|2602.3|2612.6|2609.8|2602|2599.2|879
1587032700000|2020-04-16 10:25:00|2605|2602.2|2609|2606.2|2609.9|2607.1|2603.1|2600.3|371
1587033000000|2020-04-16 10:30:00|2609.1|2606.3|2600.6|2597.8|2611|2608.2|2600|2597.2|845
1587033300000|2020-04-16 10:35:00|2600.1|2597.3|2599.6|2596.8|2606.1|2603.3|2598.2|2595.4|489
1587033600000|2020-04-16 10:40:00|2599.1|2596.3|2603.2|2600.4|2604.1|2601.3|2598|2595.2|237
1587033900000|2020-04-16 10:45:00|2603.6|2600.8|2605.2|2602.4|2608.4|2605.6|2602.2|2599.4|780
1587034200000|2020-04-16 10:50:00|2604.8|2602|2604.8|2602|2605.4|2602.6|2599.5|2596.7|361
1587034500000|2020-04-16 10:55:00|2604.7|2601.9|2600.5|2597.7|2604.9|2602.1|2598|2595.2|370
1587034800000|2020-04-16 11:00:00|2600.9|2598.1|2596.5|2593.7|2601.5|2598.7|2592.4|2589.6|679
1587035100000|2020-04-16 11:05:00|2596.4|2593.6|2600|2597.2|2601|2598.2|2593.9|2591.1|977
1587035400000|2020-04-16 11:10:00|2599|2596.2|2606.2|2603.4|2606.2|2603.4|2597.1|2594.3|1119
1587035700000|2020-04-16 11:15:00|2606.1|2603.3|2607.9|2605.1|2614|2611.2|2601.8|2599|1300
1587036000000|2020-04-16 11:20:00|2608|2605.2|2605.5|2602.7|2611.4|2608.6|2605.4|2602.6|545
1587036300000|2020-04-16 11:25:00|2605.4|2602.6|2602.5|2599.7|2606.5|2603.7|2599.4|2596.6|701
1587036600000|2020-04-16 11:30:00|2602.1|2599.3|2594.1|2591.3|2602.5|2599.7|2590.6|2587.8|1149
1587036900000|2020-04-16 11:35:00|2593.7|2590.9|2602.8|2600|2604.2|2601.4|2593.6|2590.8|680
1587037200000|2020-04-16 11:40:00|2603.2|2600.4|2597.6|2594.8|2603.2|2600.4|2597.5|2594.7|677
1587037500000|2020-04-16 11:45:00|2598|2595.2|2592.2|2589.4|2602|2599.2|2590.4|2587.6|680
1587037800000|2020-04-16 11:50:00|2592.7|2589.9|2595.1|2592.3|2596.1|2593.3|2588.4|2585.6|861
1587038100000|2020-04-16 11:55:00|2595.2|2592.4|2598.4|2595.6|2599.4|2596.6|2592.5|2589.7|639
1587038400000|2020-04-16 12:00:00|2598.8|2596|2596.3|2593.5|2604.4|2601.6|2595.3|2592.5|1024
1587038700000|2020-04-16 12:05:00|2596.2|2593.4|2602.2|2599.4|2602.3|2599.5|2594.2|2591.4|538
1587039000000|2020-04-16 12:10:00|2602.1|2599.3|2599.3|2596.5|2602.3|2599.5|2596.1|2593.3|1044
1587039300000|2020-04-16 12:15:00|2599.4|2596.6|2596.4|2593.6|2602.3|2599.5|2594.7|2591.9|1587
1587039600000|2020-04-16 12:20:00|2596.5|2593.7|2597.7|2594.9|2605.8|2603|2596.5|2593.7|1912
1587039900000|2020-04-16 12:25:00|2597.2|2594.4|2596.2|2593.4|2598.7|2595.9|2593.2|2590.4|1011
1587040200000|2020-04-16 12:30:00|2596.1|2593.3|2594.2|2591.4|2600.3|2597.5|2590.3|2587.5|2201
1587040500000|2020-04-16 12:35:00|2594.4|2591.6|2593.2|2590.4|2596.4|2593.6|2588.9|2586.1|1392
1587040800000|2020-04-16 12:40:00|2593.1|2590.3|2576.6|2573.8|2594|2591.2|2575.7|2572.9|2487
1587041100000|2020-04-16 12:45:00|2576.5|2573.7|2582.5|2579.7|2582.5|2579.7|2574.5|2571.7|991
1587041400000|2020-04-16 12:50:00|2581.6|2578.8|2576.9|2574.1|2585.1|2582.3|2575.9|2573.1|1239
1587041700000|2020-04-16 12:55:00|2577.9|2575.1|2572.2|2569.4|2579|2576.2|2562|2559.2|2989
1587042000000|2020-04-16 13:00:00|2572.3|2569.5|2576.3|2573.5|2579.6|2576.8|2564.6|2561.8|2677
1587042300000|2020-04-16 13:05:00|2575.7|2572.9|2571.6|2568.8|2578.1|2575.3|2570.6|2567.8|2259
1587042600000|2020-04-16 13:10:00|2571.2|2568.4|2565.7|2562.9|2576.8|2574|2562.5|2559.7|1242
1587042900000|2020-04-16 13:15:00|2565.6|2562.8|2559.2|2556.4|2565.7|2562.9|2552.3|2549.5|1486
1587043200000|2020-04-16 13:20:00|2558.7|2555.9|2556.4|2553.6|2559.7|2556.9|2551.1|2548.3|1329
1587043500000|2020-04-16 13:25:00|2556.9|2554.1|2583.4|2580.6|2583.4|2580.6|2556.9|2554.1|2640
1587043800000|2020-04-16 13:30:00|2582.5|2579.7|2564.8|2562|2583.4|2580.6|2562.3|2559.5|3453
1587044100000|2020-04-16 13:35:00|2564.9|2562.1|2565.7|2562.9|2571.7|2568.9|2558.7|2555.9|2567
1587044400000|2020-04-16 13:40:00|2565.8|2563|2575.9|2573.1|2581.7|2578.9|2564.8|2562|2095
1587044700000|2020-04-16 13:45:00|2575.8|2573|2564.5|2561.7|2575.9|2573.1|2561.6|2558.8|2081
1587045000000|2020-04-16 13:50:00|2563.6|2560.8|2552.2|2549.4|2563.9|2561.1|2550.6|2547.8|4070
1587045300000|2020-04-16 13:55:00|2552.7|2549.9|2538.2|2535.4|2553.8|2551|2537.6|2534.8|2764
1587045600000|2020-04-16 14:00:00|2537.8|2535|2534.2|2531.4|2542.7|2539.9|2532.9|2530.1|3024
1587045900000|2020-04-16 14:05:00|2533.2|2530.4|2537.1|2534.3|2537.6|2534.8|2521.5|2518.7|3802
1587046200000|2020-04-16 14:10:00|2537|2534.2|2519.3|2516.5|2537.1|2534.3|2517.1|2514.3|2535
1587046500000|2020-04-16 14:15:00|2520.2|2517.4|2507.6|2504.8|2520.2|2517.4|2501.6|2498.8|5541
1587046800000|2020-04-16 14:20:00|2507.2|2504.4|2513.7|2510.9|2514.7|2511.9|2501.5|2498.7|3474
1587047100000|2020-04-16 14:25:00|2513.8|2511|2514.9|2512.1|2515.9|2513.1|2509.7|2506.9|2372
1587047400000|2020-04-16 14:30:00|2515.9|2513.1|2504.7|2501.9|2518.3|2515.5|2494|2491.2|4550
1587047700000|2020-04-16 14:35:00|2505.6|2502.8|2521.6|2518.8|2523.6|2520.8|2504.6|2501.8|3823
1587048000000|2020-04-16 14:40:00|2522.1|2519.3|2521.4|2518.6|2534.5|2531.7|2516.6|2513.8|3803
1587048300000|2020-04-16 14:45:00|2522.3|2519.5|2505.8|2503|2522.4|2519.6|2503.2|2500.4|5424
1587048600000|2020-04-16 14:50:00|2505.9|2503.1|2502.5|2499.7|2509.5|2506.7|2495.7|2492.9|3908
1587048900000|2020-04-16 14:55:00|2502.4|2499.6|2502.7|2499.9|2506.3|2503.5|2497.8|2495|3745
1587049200000|2020-04-16 15:00:00|2503.6|2500.8|2509|2506.2|2512.2|2509.4|2493.2|2490.4|4131
1587049500000|2020-04-16 15:05:00|2508.1|2505.3|2497.4|2494.6|2510.8|2508|2495.9|2493.1|2815
1587049800000|2020-04-16 15:10:00|2497.9|2495.1|2495|2492.2|2498.9|2496.1|2489.9|2487.1|2441
1587050100000|2020-04-16 15:15:00|2495.1|2492.3|2503.8|2501|2505.8|2503|2495.1|2492.3|1892
1587050400000|2020-04-16 15:20:00|2503.7|2500.9|2491.9|2489.1|2504.7|2501.9|2488.6|2485.8|2364
1587050700000|2020-04-16 15:25:00|2492|2489.2|2498.6|2495.8|2504.9|2502.1|2491.1|2488.3|2648
1587051000000|2020-04-16 15:30:00|2496.6|2493.8|2490|2487.2|2504.5|2501.7|2488.9|2486.1|2938
1587051300000|2020-04-16 15:35:00|2490.9|2488.1|2482.4|2479.6|2492.3|2489.2|2474.3|2471.5|2547
1587051600000|2020-04-16 15:40:00|2482.8|2480|2488.7|2485.9|2489.7|2486.9|2482.8|2480|1344
1587051900000|2020-04-16 15:45:00|2489.7|2486.9|2485.3|2482.5|2492.6|2489.8|2481.8|2479|1494
1587052200000|2020-04-16 15:50:00|2485.4|2482.6|2494.5|2491.7|2498.3|2495.5|2483.3|2480.5|1552
1587052500000|2020-04-16 15:55:00|2494.1|2491.3|2493|2490.2|2499.3|2496.5|2491.1|2488.3|1560
1587052800000|2020-04-16 16:00:00|2493.1|2490.3|2485.7|2482.9|2497.4|2494.6|2485.5|2482.7|810
1587053100000|2020-04-16 16:05:00|2486.5|2483.7|2478|2475.2|2489.4|2486.6|2478|2475.2|1486
1587053400000|2020-04-16 16:10:00|2478.1|2475.3|2477.2|2474.4|2480.2|2477.4|2473.9|2471.1|1233
1587053700000|2020-04-16 16:15:00|2477.1|2474.3|2481.5|2478.7|2481.9|2479.1|2475.7|2472.9|1413
1587054000000|2020-04-16 16:20:00|2481.9|2479.1|2471.7|2468.9|2482.4|2479.6|2470.1|2467.3|1623
1587054300000|2020-04-16 16:25:00|2471.6|2468.8|2469.7|2466.9|2475.5|2472.7|2467.7|2464.9|1184
1587054600000|2020-04-16 16:30:00|2469.8|2467|2461.9|2459.1|2471.8|2469|2456.2|2453.4|2100
1587054900000|2020-04-16 16:35:00|2462.3|2459.5|2463.2|2460.4|2467.8|2465|2459.2|2456.4|1203
1587055200000|2020-04-16 16:40:00|2463.1|2460.3|2469|2466.2|2475.4|2472.6|2461.1|2458.3|1613
1587055500000|2020-04-16 16:45:00|2468|2465.2|2453.3|2450.5|2469|2466.2|2452.2|2449.4|2318
1587055800000|2020-04-16 16:50:00|2453.2|2450.4|2445.5|2442.7|2457.1|2454.3|2440.8|2438|2579
1587056100000|2020-04-16 16:55:00|2445.4|2442.6|2452.1|2449.3|2455.2|2452.4|2440.6|2437.8|2451
1587056400000|2020-04-16 17:00:00|2452.2|2449.4|2449.3|2446.5|2455.2|2452.4|2446.2|2443.4|1495
1587056700000|2020-04-16 17:05:00|2449.4|2446.6|2445.1|2442.3|2456.1|2453.3|2442.1|2439.3|1574
1587057000000|2020-04-16 17:10:00|2444.1|2441.3|2456.1|2453.3|2456.1|2453.3|2441.3|2438.5|1367
1587057300000|2020-04-16 17:15:00|2455.2|2452.4|2455.3|2452.5|2456.4|2453.6|2451.3|2448.5|1094
1587057600000|2020-04-16 17:20:00|2454.3|2451.5|2456.1|2453.3|2459.2|2456.4|2452.3|2449.5|800
1587057900000|2020-04-16 17:25:00|2455.2|2452.4|2464.4|2461.6|2467.6|2464.8|2454.2|2451.4|1529
1587058200000|2020-04-16 17:30:00|2464.3|2461.5|2469.5|2466.7|2479.5|2476.7|2462.3|2459.5|2237
1587058500000|2020-04-16 17:35:00|2469.6|2466.8|2462.9|2460.1|2473.7|2470.9|2462.9|2460.1|783
1587058800000|2020-04-16 17:40:00|2462.8|2460|2466.8|2464|2467.8|2465|2459.8|2457|1062
1587059100000|2020-04-16 17:45:00|2466.7|2463.9|2469.8|2467|2470.9|2468.1|2464.8|2462|1362
1587059400000|2020-04-16 17:50:00|2469.7|2466.9|2471.8|2469|2473.7|2470.9|2467.8|2465|887
1587059700000|2020-04-16 17:55:00|2472.3|2469.5|2469.6|2466.8|2475.6|2472.8|2468.6|2465.8|1040
1587060000000|2020-04-16 18:00:00|2470|2467.2|2473.8|2471|2480.1|2477.3|2466.5|2463.7|2995
1587060300000|2020-04-16 18:05:00|2474.7|2471.9|2477.4|2474.6|2478.1|2475.3|2468.8|2466|2628
1587060600000|2020-04-16 18:10:00|2477.3|2474.5|2482.8|2480|2486.9|2484.1|2473.1|2470.3|2351
1587060900000|2020-04-16 18:15:00|2482.9|2480.1|2499.8|2497|2500.1|2497.3|2482.9|2480.1|5698
1587061200000|2020-04-16 18:20:00|2500.4|2497.6|2492.1|2489.3|2503.8|2501|2482.1|2479.3|5228
1587061500000|2020-04-16 18:25:00|2492.2|2489.4|2503.1|2500.3|2506.1|2503.3|2479.2|2476.4|11298
1587061800000|2020-04-16 18:30:00|2504.1|2501.3|2515.2|2512.4|2515.7|2512.9|2495|2492.2|3154
1587062100000|2020-04-16 18:35:00|2515.6|2512.8|2505.8|2503|2517.6|2514.8|2505.3|2502.5|3046
1587062400000|2020-04-16 18:40:00|2506.3|2503.5|2489.9|2487.1|2506.8|2504|2486.1|2483.3|1560
1587062700000|2020-04-16 18:45:00|2489.5|2486.7|2494.5|2491.7|2497.4|2494.6|2488.9|2486.1|821
1587063000000|2020-04-16 18:50:00|2494.6|2491.8|2487.4|2484.6|2495.5|2492.7|2486.3|2483.5|989
1587063300000|2020-04-16 18:55:00|2487.5|2484.7|2488.3|2485.5|2489.4|2486.6|2481.4|2478.6|965
1587063600000|2020-04-16 19:00:00|2488.4|2485.6|2486.6|2483.8|2490.5|2487.7|2485.5|2482.7|581
1587063900000|2020-04-16 19:05:00|2486.5|2483.7|2490.2|2487.4|2494.2|2491.4|2481.8|2479|694
1587064200000|2020-04-16 19:10:00|2490.3|2487.5|2498.8|2496|2499.6|2496.8|2489.2|2486.4|534
1587064500000|2020-04-16 19:15:00|2498.3|2495.5|2497.1|2494.3|2500.2|2497.4|2494.3|2491.5|374
1587064800000|2020-04-16 19:20:00|2497.2|2494.4|2497.5|2494.7|2499.5|2496.7|2490.5|2487.7|1997
1587065100000|2020-04-16 19:25:00|2496.5|2493.7|2510.8|2508|2510.9|2508.1|2495.3|2490.6|2589
1587065400000|2020-04-16 19:30:00|2511.7|2508.9|2509.6|2506.8|2514.6|2511.8|2507.1|2504.3|662
1587065700000|2020-04-16 19:35:00|2509.7|2506.9|2513|2510.2|2516.3|2513.5|2509.7|2506.9|431
1587066000000|2020-04-16 19:40:00|2513.1|2510.3|2516|2513.2|2518|2515.2|2511.9|2509.1|488
1587066300000|2020-04-16 19:45:00|2516.1|2513.3|2522|2519.2|2522.5|2519.7|2516|2513.2|679
1587066600000|2020-04-16 19:50:00|2522.1|2519.3|2546.2|2543.4|2550.8|2548|2522|2517.3|1802
1587066900000|2020-04-16 19:55:00|2546.1|2543.3|2552.6|2549.8|2556.1|2553.3|2539.6|2536.8|1437
1587067200000|2020-04-16 20:00:00|2552.1|2549.3|2527.3|2524.5|2552.6|2549.8|2525.9|2523.1|831
1587067500000|2020-04-16 20:05:00|2526.8|2524|2515.5|2512.7|2527.1|2524.3|2513.6|2510.8|506
1587067800000|2020-04-16 20:10:00|2515.4|2512.6|2517.9|2515.1|2518.8|2516|2514.3|2511.5|275
1587068100000|2020-04-16 20:15:00|2517.4|2514.6|2513.9|2511.1|2517.9|2515.1|2513.9|2511.1|279
1587068400000|2020-04-16 20:20:00|2512.9|2510.1|2522.1|2519.3|2522.6|2519.8|2511.6|2508.8|388
1587068700000|2020-04-16 20:25:00|2521.1|2518.3|2519.2|2516.4|2521.6|2518.8|2518.2|2515.4|179
1587069000000|2020-04-16 20:30:00|2519.7|2516.9|2523.6|2520.8|2525|2522.2|2512.5|2509.7|432
1587069300000|2020-04-16 20:35:00|2523.5|2520.7|2531|2528.2|2531|2528.2|2522|2519.2|415
1587069600000|2020-04-16 20:40:00|2530.6|2527.8|2535.2|2532.4|2540.9|2535|2526.8|2524|848
1587069900000|2020-04-16 20:45:00|2535.3|2532.5|2537.8|2535|2538.7|2535.9|2525.4|2522.6|1300
1587070200000|2020-04-16 20:50:00|2537.3|2534.5|2536.3|2533.5|2540.1|2537.1|2531.7|2528.3|1389
1587070500000|2020-04-16 20:55:00|2536.4|2533.6|2542.8|2540|2546.3|2542.8|2535.5|2529.2|712
1587074400000|2020-04-16 22:00:00|2597.9|2587.9|2580.5|2577.7|2600.1|2593.7|2552.7|2548.2|1246
1587074700000|2020-04-16 22:05:00|2580|2577.2|2572|2569.2|2593.1|2590|2567.1|2564.3|782
1587075000000|2020-04-16 22:10:00|2572.5|2569.7|2569.3|2566.5|2582.4|2579.3|2566.4|2563.6|469
1587075300000|2020-04-16 22:15:00|2569.7|2566.9|2578.7|2575.9|2586|2583.2|2566.6|2560.8|617
1587075600000|2020-04-16 22:20:00|2577.1|2574.3|2578.3|2575.5|2586.7|2583.9|2571.9|2568.6|334
1587075900000|2020-04-16 22:25:00|2577.3|2574.5|2585.3|2582.5|2585.3|2582.5|2574.2|2570.9|400
1587076200000|2020-04-16 22:30:00|2584.8|2582|2582.6|2579.8|2585.4|2582.5|2578.6|2575.8|394
1587076500000|2020-04-16 22:35:00|2582.1|2579.3|2580.5|2577.7|2584.5|2581.7|2576.8|2573.9|191
1587076800000|2020-04-16 22:40:00|2580.9|2578.1|2580.7|2577.9|2585.4|2582.6|2578.6|2575.8|222
1587077100000|2020-04-16 22:45:00|2580.8|2578|2599.4|2596.6|2599.7|2596.9|2580.7|2577.9|466
1587077400000|2020-04-16 22:50:00|2599.8|2597|2593.1|2590.3|2606.8|2600.4|2590.7|2587.9|292
1587077700000|2020-04-16 22:55:00|2593.6|2590.8|2584.8|2582|2593.6|2590.8|2582.2|2579.4|414
1587078000000|2020-04-16 23:00:00|2584.9|2582.1|2588.7|2585.9|2594.6|2591.8|2584.9|2581.3|186
1587078300000|2020-04-16 23:05:00|2588.3|2585.5|2578.9|2576.1|2591.4|2588.6|2574.6|2571.8|491
1587078600000|2020-04-16 23:10:00|2577|2574.2|2572|2569.2|2578|2575.2|2567.2|2563.8|471
1587078900000|2020-04-16 23:15:00|2572.9|2570.1|2580.6|2577.8|2584|2581.2|2572|2569.2|134
1587079200000|2020-04-16 23:20:00|2580.2|2577.4|2588.8|2586|2591.7|2588.9|2578.2|2572.1|354
1587079500000|2020-04-16 23:25:00|2589.3|2586.5|2592.5|2589.7|2598.3|2594.5|2582.2|2579.4|208
1587079800000|2020-04-16 23:30:00|2592.9|2590.1|2596.2|2593.4|2599.2|2596.4|2588.5|2585.7|293
1587080100000|2020-04-16 23:35:00|2596.3|2593.5|2592.1|2589.3|2600.1|2596.9|2591.6|2588.8|180
1587080400000|2020-04-16 23:40:00|2592.6|2589.8|2588.5|2585.7|2594.6|2591.3|2585.8|2583|210
1587080700000|2020-04-16 23:45:00|2588.9|2586.1|2588.4|2585.6|2590.5|2587.6|2585.6|2582.8|161
1587081000000|2020-04-16 23:50:00|2587.9|2585.1|2583|2580.2|2590.4|2587.6|2581.2|2578.4|218
1587081300000|2020-04-16 23:55:00|2583.5|2580.7|2592|2589.2|2592|2589.2|2582|2579.2|389
1587081600000|2020-04-17 00:00:00|2592.1|2589.3|2589.9|2587.1|2597.2|2594.4|2586.1|2583.3|488
1587081900000|2020-04-17 00:05:00|2589|2586.2|2596.8|2594|2599.7|2596.9|2586.3|2583.5|402
1587082200000|2020-04-17 00:10:00|2596.3|2593.5|2604.5|2601.7|2605.6|2602.8|2595.8|2593|423
1587082500000|2020-04-17 00:15:00|2604|2601.2|2602.8|2600|2605.6|2602.8|2600|2597.2|548
1587082800000|2020-04-17 00:20:00|2602.4|2599.6|2596.9|2594.1|2603.9|2601.1|2596.1|2593.3|160
1587083100000|2020-04-17 00:25:00|2595.9|2593.1|2594.9|2592.1|2597.8|2595|2593|2590.2|93
1587083400000|2020-04-17 00:30:00|2595|2592.2|2602.8|2600|2603.9|2601.1|2595|2592.2|210
1587083700000|2020-04-17 00:35:00|2602.3|2599.5|2613.6|2610.8|2615.5|2612.7|2597.9|2595.1|410
1587084000000|2020-04-17 00:40:00|2613.8|2611|2616.6|2613.8|2617.6|2614.8|2612.6|2609.8|501
1587084300000|2020-04-17 00:45:00|2617.5|2614.7|2610.4|2607.6|2617.5|2614.7|2610.3|2607.5|573
1587084600000|2020-04-17 00:50:00|2610.3|2607.5|2608.2|2605.4|2611.3|2608.5|2608.2|2605.4|689
1587084900000|2020-04-17 00:55:00|2607.3|2604.5|2602.3|2599.5|2608.2|2605.4|2599.3|2596.5|662
1587085200000|2020-04-17 01:00:00|2601.4|2598.6|2604.4|2601.6|2611.9|2607.5|2600.3|2597.5|550
1587085500000|2020-04-17 01:05:00|2604.5|2601.7|2603.2|2600.4|2609.5|2606.7|2602.7|2599.9|268
1587085800000|2020-04-17 01:10:00|2604.2|2601.4|2612.7|2609.9|2612.8|2610|2604.2|2601.4|387
1587086100000|2020-04-17 01:15:00|2612.2|2609.4|2604.3|2601.5|2612.2|2609.4|2601.5|2598.7|452
1587086400000|2020-04-17 01:20:00|2604.4|2601.6|2607.5|2604.7|2610|2607.2|2603.4|2600.6|426
1587086700000|2020-04-17 01:25:00|2608.5|2605.7|2606.6|2603.8|2612.4|2609.6|2604.6|2601.8|336
1587087000000|2020-04-17 01:30:00|2607.6|2604.8|2604.8|2602|2607.7|2604.9|2601.8|2599|233
1587087300000|2020-04-17 01:35:00|2603.9|2601.1|2604.9|2602.1|2608.7|2605.9|2603.8|2601|256
1587087600000|2020-04-17 01:40:00|2605.3|2602.5|2603.2|2600.4|2606.9|2604.1|2603.1|2600.3|239
1587087900000|2020-04-17 01:45:00|2603.7|2600.9|2601.7|2598.9|2604.7|2601.9|2600.8|2598|488
1587088200000|2020-04-17 01:50:00|2602.7|2599.9|2599.8|2597|2602.8|2600|2598.7|2595.9|351
1587088500000|2020-04-17 01:55:00|2599.7|2596.9|2596|2593.2|2600.7|2597.9|2595|2592.2|261
1587088800000|2020-04-17 02:00:00|2596.9|2594.1|2597.2|2594.4|2597.8|2595|2593.5|2590.7|208
1587089100000|2020-04-17 02:05:00|2597.3|2594.5|2597.4|2594.6|2602.3|2599.5|2595.4|2592.6|149
1587089400000|2020-04-17 02:10:00|2598.3|2595.5|2595.7|2592.9|2598.4|2595.6|2594.7|2591.9|152
1587089700000|2020-04-17 02:15:00|2595.6|2592.8|2596.8|2594|2597.8|2595|2595.6|2592.8|146
1587090000000|2020-04-17 02:20:00|2596.7|2593.9|2595.7|2592.9|2597.7|2594.9|2594.8|2592|49
1587090300000|2020-04-17 02:25:00|2595.3|2592.5|2593.8|2591|2595.8|2593|2593.8|2591|68
1587090600000|2020-04-17 02:30:00|2593.9|2591.1|2592.7|2589.9|2595.6|2592.8|2590.8|2588|161
1587090900000|2020-04-17 02:35:00|2592.2|2589.4|2587.7|2584.9|2592.8|2590|2586.9|2584.1|193
1587091200000|2020-04-17 02:40:00|2586.8|2584|2578.4|2575.6|2586.8|2584|2576.4|2573.6|671
1587091500000|2020-04-17 02:45:00|2577.4|2574.6|2584.2|2581.4|2584.3|2581.5|2577.4|2574.6|395
1587091800000|2020-04-17 02:50:00|2583.2|2580.4|2584.1|2581.3|2586|2583.2|2578.3|2575.5|430
1587092100000|2020-04-17 02:55:00|2586|2583.2|2586.5|2583.7|2589.5|2586.7|2583.1|2580.3|329
1587092400000|2020-04-17 03:00:00|2586.1|2583.3|2586|2583.2|2587.9|2585.1|2585|2582.2|96
1587092700000|2020-04-17 03:05:00|2585.5|2582.7|2588.1|2585.3|2591|2588.2|2584.1|2581.3|161
1587093000000|2020-04-17 03:10:00|2588|2585.2|2590.1|2587.3|2590.1|2587.3|2587.1|2584.3|146
1587093300000|2020-04-17 03:15:00|2589.6|2586.8|2596.1|2593.3|2596.1|2593.3|2589.2|2586.4|298
1587093600000|2020-04-17 03:20:00|2595.1|2592.3|2596.2|2593.4|2598.1|2595.3|2595.1|2592.3|217
1587093900000|2020-04-17 03:25:00|2596.3|2593.5|2598.8|2596|2599.2|2596.4|2596.2|2593.4|139
1587094200000|2020-04-17 03:30:00|2599.2|2596.4|2596.2|2593.4|2601.2|2598.4|2596.2|2593.4|253
1587094500000|2020-04-17 03:35:00|2595.3|2592.5|2590.3|2587.5|2596.2|2593.4|2588.3|2585.5|402
1587094800000|2020-04-17 03:40:00|2590.2|2587.4|2589.3|2586.5|2590.3|2587.5|2587.3|2584.5|122
1587095100000|2020-04-17 03:45:00|2589.4|2586.6|2593.4|2590.6|2593.4|2590.6|2589.4|2586.6|180
1587095400000|2020-04-17 03:50:00|2592.4|2589.6|2591.5|2588.7|2593.4|2590.6|2591.1|2587.1|90
1587095700000|2020-04-17 03:55:00|2591.1|2588.3|2593.5|2590.7|2593.5|2590.7|2591.1|2588.3|142
1587096000000|2020-04-17 04:00:00|2593.6|2590.8|2598.6|2595.8|2598.6|2595.8|2593.6|2590.8|120
1587096300000|2020-04-17 04:05:00|2597.6|2594.8|2593|2590.2|2597.7|2594.9|2590|2587.2|128
1587096600000|2020-04-17 04:10:00|2592.9|2590.1|2592.9|2590.1|2593.9|2591.1|2590|2586.6|109
1587096900000|2020-04-17 04:15:00|2593|2590.2|2590.3|2587.5|2595.9|2593.1|2589.2|2586.4|79
1587097200000|2020-04-17 04:20:00|2590.2|2587.4|2589.3|2586.5|2592.2|2589.4|2588.3|2585.5|102
1587097500000|2020-04-17 04:25:00|2590.3|2587.5|2593|2590.2|2593.6|2590.8|2590.2|2587.4|80
1587097800000|2020-04-17 04:30:00|2593.9|2591.1|2594|2591.2|2597|2594.2|2592.2|2589.4|234
1587098100000|2020-04-17 04:35:00|2594.1|2591.3|2595.1|2592.3|2595.1|2592.3|2593.1|2590.3|95
1587098400000|2020-04-17 04:40:00|2594.1|2591.3|2591.2|2588.4|2595.2|2592.4|2588.7|2585.9|237
1587098700000|2020-04-17 04:45:00|2591.7|2588.9|2591.3|2588.5|2592.3|2589.5|2588.8|2586|187
1587099000000|2020-04-17 04:50:00|2591.4|2588.6|2590.5|2587.7|2591.8|2589|2589|2586.2|76
1587099300000|2020-04-17 04:55:00|2589.9|2587.1|2592.6|2589.8|2593.5|2590.7|2589.5|2586.7|46
1587099600000|2020-04-17 05:00:00|2592.5|2589.7|2590.5|2587.7|2592.6|2589.8|2587.5|2584.7|331
1587099900000|2020-04-17 05:05:00|2589|2586.2|2583.7|2580.9|2589|2586.2|2583.4|2580.6|659
1587100200000|2020-04-17 05:10:00|2583.8|2581|2581.7|2578.9|2584.2|2581.4|2579.8|2577|208
1587100500000|2020-04-17 05:15:00|2581.2|2578.4|2580.6|2577.8|2581.7|2578.9|2579.6|2576.8|289
1587100800000|2020-04-17 05:20:00|2579.6|2576.8|2580.6|2577.8|2581.1|2578.3|2578.6|2575.8|390
1587101100000|2020-04-17 05:25:00|2581.5|2578.7|2583.7|2580.9|2586.6|2583.8|2580.6|2577.8|201
1587101400000|2020-04-17 05:30:00|2582.7|2579.9|2584.7|2581.9|2587.6|2584.8|2582.7|2579.9|317
1587101700000|2020-04-17 05:35:00|2584.6|2581.8|2582.7|2579.9|2586.6|2583.8|2581.7|2578.9|150
1587102000000|2020-04-17 05:40:00|2582.8|2580|2583.9|2581.1|2584|2581.2|2578.9|2576.1|275
1587102300000|2020-04-17 05:45:00|2583.5|2580.7|2588|2585.2|2588|2585.2|2583|2580.2|105
1587102600000|2020-04-17 05:50:00|2587.5|2584.7|2587.1|2584.3|2588.1|2585.3|2585.1|2582.3|63
1587102900000|2020-04-17 05:55:00|2587|2584.2|2590.1|2587.3|2590.1|2587.3|2587|2584.2|309
1587103200000|2020-04-17 06:00:00|2590.6|2587.8|2590.6|2587.8|2595.1|2592.3|2589|2586.2|376
1587103500000|2020-04-17 06:05:00|2590.5|2587.7|2588.5|2585.7|2593.5|2590.2|2588|2585.2|332
1587103800000|2020-04-17 06:10:00|2589|2586.2|2592.2|2589.4|2595.1|2592.3|2588|2585.2|403
1587104100000|2020-04-17 06:15:00|2592.7|2589.9|2588.8|2586|2594.2|2591.4|2587.3|2584.5|244
1587104400000|2020-04-17 06:20:00|2589.3|2586.5|2583.4|2580.6|2591.9|2589|2583.3|2580.5|504
1587104700000|2020-04-17 06:25:00|2583.9|2581.1|2579|2576.2|2583.9|2581.1|2573|2570.2|1019
1587105000000|2020-04-17 06:30:00|2578.1|2575.3|2579.2|2576.4|2582|2579.2|2576.1|2573.3|393
1587105300000|2020-04-17 06:35:00|2578.1|2575.3|2574.1|2571.3|2578.2|2575.4|2573.1|2570.3|479
1587105600000|2020-04-17 06:40:00|2573.2|2570.4|2573.4|2570.6|2577.1|2574.3|2569.3|2566.5|729
1587105900000|2020-04-17 06:45:00|2573.3|2570.5|2570.2|2567.4|2573.4|2570.6|2567.3|2564.5|347
1587106200000|2020-04-17 06:50:00|2570.3|2567.5|2577.3|2574.5|2580.2|2577.4|2569.2|2566.4|401
1587106500000|2020-04-17 06:55:00|2576.8|2574|2572.5|2569.7|2579.3|2576.5|2572.5|2569.7|237
1587106800000|2020-04-17 07:00:00|2572.4|2569.6|2534.6|2531.8|2572.5|2569.7|2526.7|2523.9|2847
1587107100000|2020-04-17 07:05:00|2535.6|2532.8|2531.1|2528.3|2544.1|2541.3|2529.3|2526.5|1277
1587107400000|2020-04-17 07:10:00|2532.1|2529.3|2490.9|2488.1|2534.2|2531.4|2487.8|2485|2570
1587107700000|2020-04-17 07:15:00|2490|2487.2|2508.5|2505.7|2512.8|2509|2489.9|2487.1|2430
1587108000000|2020-04-17 07:20:00|2508.4|2505.6|2503.4|2500.6|2510.6|2507.8|2496.4|2493.6|1270
1587108300000|2020-04-17 07:25:00|2504.3|2501.5|2511.3|2508.5|2518.4|2515.6|2500.8|2498|1189
1587108600000|2020-04-17 07:30:00|2510.4|2507.6|2495|2492.2|2514.2|2511.4|2494.1|2491.3|1421
1587108900000|2020-04-17 07:35:00|2494|2491.2|2485.3|2482.5|2496.8|2494|2471.7|2468.9|2324
1587109200000|2020-04-17 07:40:00|2485.4|2482.6|2491.3|2488.5|2493.2|2490.4|2477.4|2474.6|1439
1587109500000|2020-04-17 07:45:00|2490.3|2487.5|2479.2|2476.4|2492.2|2489.4|2469.2|2466.4|1659
1587109800000|2020-04-17 07:50:00|2478.3|2475.5|2494.1|2491.3|2495|2492.2|2474.4|2471.6|1117
1587110100000|2020-04-17 07:55:00|2493.1|2490.3|2496.8|2494|2496.8|2494|2486.3|2483.5|1092
1587110400000|2020-04-17 08:00:00|2495.8|2493|2493.6|2490.8|2513.8|2511|2491.8|2489|1667
1587110700000|2020-04-17 08:05:00|2493.5|2490.7|2492|2489.2|2495|2492.2|2475.8|2473|1075
1587111000000|2020-04-17 08:10:00|2492.5|2489.7|2493.2|2490.4|2496.8|2494|2487.3|2484.5|543
1587111300000|2020-04-17 08:15:00|2492.7|2489.9|2494.2|2491.4|2497|2494.2|2486.2|2483.4|619
1587111600000|2020-04-17 08:20:00|2494.1|2491.3|2491.8|2489|2504.9|2502.1|2487.8|2485|821
1587111900000|2020-04-17 08:25:00|2492.3|2489.5|2496.8|2494|2497|2494|2481.2|2478.4|849
1587112200000|2020-04-17 08:30:00|2495.8|2493|2485|2482.2|2495.8|2493|2484|2481.2|665
1587112500000|2020-04-17 08:35:00|2485.1|2482.3|2488.8|2486|2491.9|2489.1|2482|2479.2|425
1587112800000|2020-04-17 08:40:00|2488.9|2486.1|2492.3|2489.5|2498.7|2495.9|2486.8|2484|316
1587113100000|2020-04-17 08:45:00|2491.8|2489|2488.3|2485.5|2494.5|2491.7|2484.3|2481.5|426
1587113400000|2020-04-17 08:50:00|2488.8|2486|2494.2|2491.4|2495.6|2492.8|2486.3|2483.5|355
1587113700000|2020-04-17 08:55:00|2493.7|2490.9|2497.9|2495.1|2499.2|2496.4|2493.2|2490.4|331
1587114000000|2020-04-17 09:00:00|2499|2496.2|2495.1|2492.3|2504|2501.2|2493.2|2490.4|202
1587114300000|2020-04-17 09:05:00|2496.1|2493.3|2489|2486.2|2496.1|2493.3|2484|2481.2|357
1587114600000|2020-04-17 09:10:00|2489.9|2487.1|2488.1|2485.3|2492.9|2490.1|2480.5|2477.7|406
1587114900000|2020-04-17 09:15:00|2487.2|2484.4|2480.3|2477.5|2491.1|2488.3|2480.2|2477.4|205
1587115200000|2020-04-17 09:20:00|2481.3|2478.5|2485.4|2482.6|2490.5|2487.7|2481.3|2478.5|323
1587115500000|2020-04-17 09:25:00|2485.3|2482.5|2489.6|2486.8|2494.2|2491.4|2485.3|2482.5|319
1587115800000|2020-04-17 09:30:00|2489.5|2486.7|2486.1|2483.3|2489.5|2486.7|2481.4|2478.6|389
1587116100000|2020-04-17 09:35:00|2485.1|2482.3|2494|2491.2|2495.1|2492.3|2484.1|2481.3|499
1587116400000|2020-04-17 09:40:00|2493.1|2490.3|2502.1|2499.3|2503.1|2500.3|2490.1|2487.3|424
1587116700000|2020-04-17 09:45:00|2502.2|2499.4|2508.1|2505.3|2509.1|2506.3|2501.2|2498.4|424
1587117000000|2020-04-17 09:50:00|2508.2|2505.4|2524.6|2521.8|2534.5|2531.7|2508.1|2505.3|1222
1587117300000|2020-04-17 09:55:00|2523.6|2520.8|2522|2519.2|2533.7|2530.9|2516.7|2513.9|514
1587117600000|2020-04-17 10:00:00|2523|2520.2|2514.5|2511.7|2525.9|2523.1|2511.5|2508.7|621
1587117900000|2020-04-17 10:05:00|2513.6|2510.8|2514.4|2511.6|2518.4|2515.6|2508.5|2505.7|339
1587118200000|2020-04-17 10:10:00|2512.5|2509.7|2519.1|2516.3|2525.5|2522.7|2512.5|2509.7|384
1587118500000|2020-04-17 10:15:00|2518.6|2515.8|2528.8|2526|2529.8|2527|2515.8|2513|418
1587118800000|2020-04-17 10:20:00|2527.8|2525|2534|2531.2|2535|2532.2|2524.9|2522.1|458
1587119100000|2020-04-17 10:25:00|2533.1|2530.3|2530.8|2528|2535|2532.2|2516.2|2513.4|650
1587119400000|2020-04-17 10:30:00|2530.3|2527.5|2576.8|2574|2579.8|2577|2521.5|2516.3|1951
1587119700000|2020-04-17 10:35:00|2576.3|2573.5|2556.4|2553.6|2576.8|2574|2545.6|2542.8|933
1587120000000|2020-04-17 10:40:00|2557.3|2554.5|2536.7|2533.9|2558.4|2555.6|2534.6|2531.8|738
1587120300000|2020-04-17 10:45:00|2536.6|2533.8|2541.3|2538.5|2542.3|2539.5|2534.5|2531.7|483
1587120600000|2020-04-17 10:50:00|2540.8|2538|2547|2544.2|2550|2547.2|2538.8|2536|563
1587120900000|2020-04-17 10:55:00|2547.1|2544.3|2534.3|2531.5|2549.5|2546.7|2524|2521.2|956
1587121200000|2020-04-17 11:00:00|2534.8|2532|2530.7|2527.9|2536.3|2533.5|2523.5|2520.7|1044
1587121500000|2020-04-17 11:05:00|2529.7|2526.9|2546.6|2543.8|2546.6|2543.8|2525.8|2523|609
1587121800000|2020-04-17 11:10:00|2546.5|2543.7|2539.4|2536.6|2547.5|2544.7|2535.4|2532.6|488
1587122100000|2020-04-17 11:15:00|2539.9|2537.1|2531.1|2528.3|2543.5|2540.7|2530.2|2527.4|482
1587122400000|2020-04-17 11:20:00|2531.5|2528.7|2511.4|2508.6|2534|2531.2|2507.6|2504.8|1409
1587122700000|2020-04-17 11:25:00|2511|2508.2|2511.4|2508.6|2514.5|2511.7|2502.5|2499.7|949
1587123000000|2020-04-17 11:30:00|2511.9|2509.1|2508.8|2506|2511.9|2509.1|2500.5|2497.7|548
1587123300000|2020-04-17 11:35:00|2509.3|2506.5|2518.6|2515.8|2520.6|2517.8|2509.3|2506.5|354
1587123600000|2020-04-17 11:40:00|2518.1|2515.3|2516|2513.2|2518.7|2515.9|2509.5|2506.7|333
1587123900000|2020-04-17 11:45:00|2516.5|2513.7|2510.6|2507.8|2517.9|2515.1|2504.5|2501.7|567
1587124200000|2020-04-17 11:50:00|2511.5|2508.7|2511.5|2508.7|2511.6|2508.8|2502.8|2500|469
1587124500000|2020-04-17 11:55:00|2511.4|2508.6|2512.7|2509.9|2513.6|2510.8|2504.8|2502|376
1587124800000|2020-04-17 12:00:00|2512.6|2509.8|2508.8|2506|2513.6|2510.8|2503.7|2500.9|588
1587125100000|2020-04-17 12:05:00|2508.7|2505.9|2499.3|2496.5|2509.2|2506.4|2495.5|2492.7|767
1587125400000|2020-04-17 12:10:00|2499.2|2496.4|2490.2|2487.4|2503|2500.2|2486.3|2483.5|656
1587125700000|2020-04-17 12:15:00|2491.2|2488.4|2476.4|2473.6|2493.4|2490.6|2469|2466.2|1664
1587126000000|2020-04-17 12:20:00|2477.4|2474.6|2481.2|2478.4|2484.3|2481.5|2474.6|2471.8|809
1587126300000|2020-04-17 12:25:00|2480.3|2477.5|2465.2|2462.4|2482.4|2479.6|2462.7|2459.9|1266
1587126600000|2020-04-17 12:30:00|2466.2|2463.4|2442.1|2439.3|2471.2|2468.4|2433.7|2423.7|5002
1587126900000|2020-04-17 12:35:00|2441.6|2438.8|2449.6|2446.8|2452.4|2449.6|2434.2|2431.4|1546
1587127200000|2020-04-17 12:40:00|2450|2447.2|2459.6|2456.8|2460.6|2457.8|2444.2|2441.4|778
1587127500000|2020-04-17 12:45:00|2459.5|2456.7|2449.6|2446.8|2459.6|2456.8|2449.5|2446.7|734
1587127800000|2020-04-17 12:50:00|2450.1|2447.3|2456.3|2453.5|2462.2|2459.4|2448.6|2445.8|947
1587128100000|2020-04-17 12:55:00|2455.4|2452.6|2443.5|2440.7|2458.3|2455.5|2442.5|2439.7|1130
1587128400000|2020-04-17 13:00:00|2443.4|2440.6|2435.3|2432.5|2454.2|2451.4|2429.6|2426.8|1813
1587128700000|2020-04-17 13:05:00|2436.3|2433.5|2422.1|2419.3|2437.7|2434.9|2407.8|2402.5|4575
1587129000000|2020-04-17 13:10:00|2422.2|2419.4|2416.5|2413.7|2430.5|2427.7|2410.5|2407.7|2792
1587129300000|2020-04-17 13:15:00|2417|2414.2|2415.5|2412.7|2422.7|2419.9|2410.5|2407.2|1549
1587129600000|2020-04-17 13:20:00|2416|2413.2|2441.8|2439|2443.7|2440.9|2414.6|2411.8|2578
1587129900000|2020-04-17 13:25:00|2440.8|2438|2440.3|2437.5|2441.3|2438.5|2428.5|2425.7|920
1587130200000|2020-04-17 13:30:00|2440.4|2437.6|2450|2447.2|2452.8|2450|2430.4|2427.6|1448
1587130500000|2020-04-17 13:35:00|2450.1|2447.3|2457.9|2455.1|2465|2462.2|2447.9|2445.1|1958
1587130800000|2020-04-17 13:40:00|2457.4|2454.6|2466.2|2463.4|2469.1|2466.3|2452.1|2449.3|1052
1587131100000|2020-04-17 13:45:00|2466.3|2463.5|2485.2|2482.4|2502.7|2499.9|2466.2|2463.4|2135
1587131400000|2020-04-17 13:50:00|2485.1|2482.3|2481.2|2478.4|2498|2495.2|2474.1|2471.3|3041
1587131700000|2020-04-17 13:55:00|2480.3|2477.5|2478|2475.2|2488.2|2485.4|2472.8|2470|1518
1587132000000|2020-04-17 14:00:00|2478.1|2475.3|2481|2478.2|2495|2492.2|2475.2|2472.4|1438
1587132300000|2020-04-17 14:05:00|2482|2479.2|2485.4|2482.6|2488.1|2485.3|2479.1|2476.3|996
1587132600000|2020-04-17 14:10:00|2485.3|2482.5|2468.3|2465.5|2488.5|2485.7|2464.9|2462.1|1173
1587132900000|2020-04-17 14:15:00|2469.3|2466.5|2457.5|2454.7|2472.3|2469.5|2457.5|2454.7|815
1587133200000|2020-04-17 14:20:00|2457.4|2454.6|2460.8|2458|2463.8|2461|2449.5|2446.7|1211
1587133500000|2020-04-17 14:25:00|2460.9|2458.1|2462.2|2459.4|2474.9|2471.6|2459.3|2456.5|1644
1587133800000|2020-04-17 14:30:00|2463.2|2460.4|2458.9|2456.1|2466|2463.2|2451.8|2449|1230
1587134100000|2020-04-17 14:35:00|2458.8|2456|2478.6|2475.8|2480.2|2477.4|2452.9|2450.1|2596
1587134400000|2020-04-17 14:40:00|2478.7|2475.9|2466.4|2463.6|2483.2|2480.4|2465.4|2462.6|2056
1587134700000|2020-04-17 14:45:00|2466.5|2463.7|2461.4|2458.6|2477.3|2474.5|2459.5|2456.7|1502
1587135000000|2020-04-17 14:50:00|2460.9|2458.1|2471.3|2468.5|2473.5|2470.7|2458.6|2455.8|1441
1587135300000|2020-04-17 14:55:00|2471.4|2468.6|2486.7|2483.9|2514|2511.2|2467.9|2465.1|3278
1587135600000|2020-04-17 15:00:00|2486.2|2483.4|2492|2489.2|2498|2495.2|2478.7|2475.9|979
1587135900000|2020-04-17 15:05:00|2491|2488.2|2490.8|2488|2495.9|2493.1|2485|2482.2|974
1587136200000|2020-04-17 15:10:00|2490.3|2487.5|2480.6|2477.8|2503.8|2501|2475.9|2473.1|2456
1587136500000|2020-04-17 15:15:00|2479.7|2476.9|2460.1|2457.3|2479.7|2476.9|2455.3|2452.5|1909
1587136800000|2020-04-17 15:20:00|2459.7|2456.9|2457.2|2454.4|2467.1|2464.3|2451.7|2448.9|1224
1587137100000|2020-04-17 15:25:00|2457.6|2454.8|2460|2457.2|2470.3|2466.2|2457.2|2454.4|1747
1587137400000|2020-04-17 15:30:00|2458|2455.2|2472.4|2469.6|2474.4|2471.6|2453.9|2451.1|1409
1587137700000|2020-04-17 15:35:00|2473.4|2470.6|2472.3|2469.5|2476.3|2473.5|2460.3|2457.5|973
1587138000000|2020-04-17 15:40:00|2472.4|2469.6|2467.5|2464.7|2480.3|2477.5|2465.6|2462.8|1034
1587138300000|2020-04-17 15:45:00|2466.6|2463.8|2465.5|2462.7|2472.5|2469.7|2461.6|2458.8|385
1587138600000|2020-04-17 15:50:00|2465.1|2462.3|2474.4|2471.6|2475.4|2472.6|2459.7|2456.9|526
1587138900000|2020-04-17 15:55:00|2474.8|2472|2473.4|2470.6|2478.4|2475.6|2471|2468.2|407
1587139200000|2020-04-17 16:00:00|2472.5|2469.7|2482.9|2480.1|2485.8|2483|2464.7|2461.9|821
1587139500000|2020-04-17 16:05:00|2482|2479.2|2472.9|2470.1|2483|2480.2|2469.9|2467.1|408
1587139800000|2020-04-17 16:10:00|2473.4|2470.6|2479|2476.2|2479.1|2476.3|2469|2466.2|358
1587140100000|2020-04-17 16:15:00|2479.1|2476.3|2486.6|2483.8|2487.1|2484.3|2474.1|2471.3|495
1587140400000|2020-04-17 16:20:00|2486.1|2483.3|2482.4|2479.6|2489.1|2486.3|2481.4|2478.6|644
1587140700000|2020-04-17 16:25:00|2483.4|2480.6|2478.9|2476.1|2487.4|2484.6|2475.4|2472.6|508
1587141000000|2020-04-17 16:30:00|2479.4|2476.6|2475.5|2472.7|2483.4|2480.6|2470.4|2467.6|740
1587141300000|2020-04-17 16:35:00|2474.5|2471.7|2456.4|2453.6|2474.5|2471.7|2454|2451.2|1429
1587141600000|2020-04-17 16:40:00|2456.5|2453.7|2463|2460.2|2472.7|2469.9|2450.1|2447.3|702
1587141900000|2020-04-17 16:45:00|2463.1|2460.3|2474.2|2471.4|2478|2475.2|2461.4|2458.6|1382
1587142200000|2020-04-17 16:50:00|2474.1|2471.3|2477.9|2475.1|2479|2476.2|2470.4|2467.6|935
1587142500000|2020-04-17 16:55:00|2478.4|2475.6|2476.3|2473.5|2483.9|2481.1|2473.3|2470.5|959
1587142800000|2020-04-17 17:00:00|2476.2|2473.4|2473.2|2470.4|2479.2|2476.4|2471.3|2468.5|514
1587143100000|2020-04-17 17:05:00|2474.2|2471.4|2470.9|2468.1|2474.2|2471.4|2464.1|2461.3|675
1587143400000|2020-04-17 17:10:00|2470|2467.2|2461.9|2459.1|2470.1|2467.3|2460.2|2457.4|559
1587143700000|2020-04-17 17:15:00|2461.4|2458.6|2464|2461.2|2464|2461.2|2454.5|2451.7|410
1587144000000|2020-04-17 17:20:00|2463.5|2460.7|2460|2457.2|2464.1|2461.3|2448.6|2445.8|666
1587144300000|2020-04-17 17:25:00|2459.1|2456.3|2459.1|2456.3|2464.1|2461.3|2457.1|2454.3|665
1587144600000|2020-04-17 17:30:00|2460|2457.2|2458.1|2455.3|2468.8|2466|2458|2455.2|501
1587144900000|2020-04-17 17:35:00|2457.1|2454.3|2460.8|2458|2464.8|2462|2456.8|2454|980
1587145200000|2020-04-17 17:40:00|2460.7|2457.9|2461.9|2459.1|2469.5|2465.1|2456.8|2454|656
1587145500000|2020-04-17 17:45:00|2460.9|2458.1|2453.9|2451.1|2462.7|2459.9|2452.8|2450|517
1587145800000|2020-04-17 17:50:00|2454.8|2452|2451.4|2448.6|2461.8|2459|2450.9|2448.1|780
1587146100000|2020-04-17 17:55:00|2451.9|2449.1|2452.9|2450.1|2461.8|2459|2450.9|2448.1|589
1587146400000|2020-04-17 18:00:00|2451.9|2449.1|2442.6|2439.8|2457.8|2455|2437.4|2434.6|1981
1587146700000|2020-04-17 18:05:00|2441.6|2438.8|2443.6|2440.8|2445.8|2443|2432.8|2430|869
1587147000000|2020-04-17 18:10:00|2444.6|2441.8|2437.9|2435.1|2444.6|2441.8|2434|2431.2|1470
1587147300000|2020-04-17 18:15:00|2437.8|2435|2416|2413.2|2440.8|2438|2412.4|2409.6|1399
1587147600000|2020-04-17 18:20:00|2415.1|2412.3|2444.1|2441.3|2454.9|2452.1|2410.2|2407.4|3443
1587147900000|2020-04-17 18:25:00|2444.2|2441.4|2464.5|2461.7|2466.9|2464.1|2440|2437.2|9974
1587148200000|2020-04-17 18:30:00|2464.4|2461.6|2471|2468.2|2472|2469.2|2454.5|2451.7|2222
1587148500000|2020-04-17 18:35:00|2470|2467.2|2464|2461.2|2474.8|2472|2463|2460.2|968
1587148800000|2020-04-17 18:40:00|2463.5|2460.7|2458.2|2455.4|2464|2461.2|2458.1|2455.3|507
1587149100000|2020-04-17 18:45:00|2457.8|2455|2462|2459.2|2463|2460.2|2457.8|2455|378
1587149400000|2020-04-17 18:50:00|2462.1|2459.3|2465|2462.2|2465.9|2463.1|2461.1|2458.3|422
1587149700000|2020-04-17 18:55:00|2465.9|2463.1|2462.3|2459.5|2465.9|2463.1|2460.4|2457.6|587
1587150000000|2020-04-17 19:00:00|2463.2|2460.4|2463|2460.2|2465.5|2462.3|2462|2459.2|193
1587150300000|2020-04-17 19:05:00|2463.1|2460.3|2464.3|2461.5|2465.2|2462.4|2462.2|2459.4|394
1587150600000|2020-04-17 19:10:00|2464.2|2461.4|2463.3|2460.5|2466.2|2463.4|2463.3|2460.5|122
1587150900000|2020-04-17 19:15:00|2463.4|2460.6|2460.3|2457.5|2463.4|2460.6|2460.2|2456.8|382
1587151200000|2020-04-17 19:20:00|2460.7|2457.9|2464.2|2461.4|2464.2|2461.4|2460.2|2457.4|562
1587151500000|2020-04-17 19:25:00|2464.1|2461.3|2457.3|2454.5|2465|2462.2|2452.5|2449.7|589
1587151800000|2020-04-17 19:30:00|2457.2|2454.4|2460.6|2457.8|2462.1|2459.3|2455.5|2452.7|337
1587152100000|2020-04-17 19:35:00|2460.1|2457.3|2463.1|2460.3|2468.1|2465.3|2459.1|2456.3|574
1587152400000|2020-04-17 19:40:00|2464.1|2461.3|2465.1|2462.3|2465.1|2462.3|2462|2459.2|433
1587152700000|2020-04-17 19:45:00|2466.1|2463.3|2466.3|2463.5|2468.1|2465.3|2462.1|2459.3|531
1587153000000|2020-04-17 19:50:00|2467.2|2464.4|2468.3|2465.5|2469.3|2466.5|2467.2|2464.4|694
1587153300000|2020-04-17 19:55:00|2468.4|2465.6|2473.3|2470.5|2474.8|2471.5|2465.2|2462.4|831
1587153600000|2020-04-17 20:00:00|2473.2|2470.4|2468.4|2465.6|2475.2|2472.4|2463.1|2456.7|165
1587153900000|2020-04-17 20:05:00|2467.9|2465.1|2469|2466.2|2469.6|2466.7|2463.6|2459.6|230
1587154200000|2020-04-17 20:10:00|2469.5|2466.7|2470.4|2467.6|2472.4|2469.6|2469.3|2466.5|234
1587154500000|2020-04-17 20:15:00|2470.5|2466.5|2471.1|2467.1|2473|2467.7|2467.3|2461.4|221
1587154800000|2020-04-17 20:20:00|2470.4|2467.6|2479.6|2475.6|2490|2487.1|2470.4|2467.6|757
1587155100000|2020-04-17 20:25:00|2479.1|2475.1|2481.3|2478.5|2486.7|2481.3|2477.7|2470.7|165
1587155400000|2020-04-17 20:30:00|2481.8|2479|2481.2|2471.2|2488.5|2479.5|2475.4|2469.5|221
1587155700000|2020-04-17 20:35:00|2481.6|2471.6|2478.3|2474.3|2482.3|2477.8|2477.2|2470.7|64
1587156000000|2020-04-17 20:40:00|2481.3|2471.3|2485.1|2475.1|2487|2481.5|2476.2|2470.8|84
1587156300000|2020-04-17 20:45:00|2485|2475|2472.9|2462.9|2486.8|2481.3|2469.1|2462.8|170
1587156600000|2020-04-17 20:50:00|2473.3|2463.3|2468.8|2464.8|2478.2|2472.4|2467.9|2460.9|72
1587156900000|2020-04-17 20:55:00|2468.7|2465.9|2474.4|2464.4|2479|2472.1|2465.3|2457.4|143
1587333600000|2020-04-19 22:00:00|2480.6|2470.6|2460.1|2457.3|2494.1|2487.7|2456|2451.1|817
1587333900000|2020-04-19 22:05:00|2460.6|2457.8|2455.7|2451.7|2463.7|2458.3|2445.1|2441.7|429
1587334200000|2020-04-19 22:10:00|2456.2|2452.2|2460.2|2457.4|2469.7|2464.3|2452.6|2446.3|587
1587334500000|2020-04-19 22:15:00|2459.7|2456.9|2470.4|2460.4|2475.8|2470.4|2458.2|2453.3|232
1587334800000|2020-04-19 22:20:00|2467.9|2463.9|2457|2453|2471.9|2466.5|2455.3|2448.9|145
1587335100000|2020-04-19 22:25:00|2457.5|2453.5|2464.4|2461.6|2467|2461.6|2456|2449|204
1587335400000|2020-04-19 22:30:00|2465.4|2462.6|2472|2469.2|2485.1|2479.7|2464.4|2459.6|204
1587335700000|2020-04-19 22:35:00|2472.5|2469.7|2470.6|2467.8|2474.1|2470.7|2464.5|2460.1|131
1587336000000|2020-04-19 22:40:00|2470.7|2466.7|2461.7|2458.9|2471.6|2468.8|2461.7|2457.2|140
1587336300000|2020-04-19 22:45:00|2461.2|2458.4|2457.7|2454.9|2463.7|2460.9|2451.7|2448.8|243
1587336600000|2020-04-19 22:50:00|2458.3|2454.3|2456.8|2454|2459.8|2457|2454.8|2451.4|96
1587336900000|2020-04-19 22:55:00|2455.8|2453|2460.4|2457.6|2464.5|2460.1|2454.8|2451.9|113
1587337200000|2020-04-19 23:00:00|2459.9|2457.1|2457.1|2453.1|2462.9|2460.1|2455.9|2450.5|87
1587337500000|2020-04-19 23:05:00|2457.6|2453.6|2458.5|2455.7|2459|2456.2|2454.5|2451.7|82
1587337800000|2020-04-19 23:10:00|2459|2456.2|2443.1|2440.3|2459|2456.2|2442.1|2438.7|449
1587338100000|2020-04-19 23:15:00|2443.6|2440.8|2444.1|2441.3|2451.2|2446.8|2442.1|2438.7|496
1587338400000|2020-04-19 23:20:00|2444.7|2440.7|2447.2|2444.4|2451.3|2446.9|2444.1|2440.3|108
1587338700000|2020-04-19 23:25:00|2446.7|2443.9|2447.2|2444.4|2450.8|2446.4|2444.2|2437.8|63
1587339000000|2020-04-19 23:30:00|2447.3|2444.5|2440.4|2436.4|2447.3|2444.5|2439.3|2433.4|107
1587339300000|2020-04-19 23:35:00|2440.9|2436.9|2432.4|2429.6|2446.4|2442.5|2431.4|2428|356
1587339600000|2020-04-19 23:40:00|2432.5|2428.5|2425.4|2422.6|2436|2430.6|2425.4|2422.6|257
1587339900000|2020-04-19 23:45:00|2426.4|2423.6|2430.5|2427.7|2431.5|2428.7|2424.4|2421|218
1587340200000|2020-04-19 23:50:00|2434.1|2424.1|2431.6|2427.6|2435.1|2428.7|2427.5|2421.1|171
1587340500000|2020-04-19 23:55:00|2431.1|2427.1|2440.6|2437.8|2443.6|2440.8|2431|2427.1|362
1587340800000|2020-04-20 00:00:00|2441.6|2438.8|2445.7|2442.9|2457.7|2454.8|2439.6|2436.2|716
1587341100000|2020-04-20 00:05:00|2445.2|2442.4|2446.7|2443.9|2454.3|2449.4|2440.7|2437.3|827
1587341400000|2020-04-20 00:10:00|2447.7|2444.9|2438.8|2436|2447.7|2444.9|2436.8|2430.4|696
1587341700000|2020-04-20 00:15:00|2439.8|2437|2445.8|2443|2446.8|2444|2436.8|2430.4|382
1587342000000|2020-04-20 00:20:00|2444.8|2442|2438.9|2436.1|2446.8|2444|2437.9|2435.1|508
1587342300000|2020-04-20 00:25:00|2439.9|2437.1|2429|2426.2|2441.9|2439.1|2428.5|2425.7|277
1587342600000|2020-04-20 00:30:00|2429.5|2426.7|2430|2427.2|2437|2434.2|2425|2422.1|732
1587342900000|2020-04-20 00:35:00|2429|2426.2|2430.1|2427.3|2437.7|2432.3|2424|2420.1|649
1587343200000|2020-04-20 00:40:00|2429.6|2426.8|2424.2|2421.4|2432.7|2428.3|2424.1|2419.2|458
1587343500000|2020-04-20 00:45:00|2423.2|2420.4|2415.2|2412.4|2426.2|2423.4|2415.2|2411.3|695
1587343800000|2020-04-20 00:50:00|2415.8|2411.8|2406.3|2403.5|2416.2|2413.4|2404.3|2397.9|440
1587344100000|2020-04-20 00:55:00|2407.3|2404.5|2386.3|2383.5|2408.3|2405.5|2384.3|2380.9|1250
1587344400000|2020-04-20 01:00:00|2385.3|2382.5|2314.4|2311.6|2387.3|2384.5|2308|2302.5|2203
1587344700000|2020-04-20 01:05:00|2313.4|2310.6|2301.5|2298.7|2318|2312.6|2276.1|2272.1|3151
1587345000000|2020-04-20 01:10:00|2302.1|2298.1|2333.6|2330.8|2339.1|2333.8|2284.5|2279.1|1778
1587345300000|2020-04-20 01:15:00|2332.6|2329.8|2345.6|2342.8|2352.2|2346.8|2326.6|2320.2|421
1587345600000|2020-04-20 01:20:00|2346.2|2342.2|2396.3|2386.3|2398.3|2392.4|2345.6|2341.2|585
1587345900000|2020-04-20 01:25:00|2393.3|2389.3|2384.7|2381.9|2414.3|2407.9|2380.7|2374.4|577
1587346200000|2020-04-20 01:30:00|2384.8|2382|2368.8|2366|2393.4|2388|2368.8|2366|327
1587346500000|2020-04-20 01:35:00|2369.8|2367|2365.9|2363.1|2378.4|2372|2356.9|2354.1|529
1587346800000|2020-04-20 01:40:00|2365.4|2362.6|2365.9|2363.1|2381.9|2379.1|2361.9|2359.1|471
1587347100000|2020-04-20 01:45:00|2365.4|2362.6|2377|2374.2|2381.6|2378.2|2363.9|2358.5|222
1587347400000|2020-04-20 01:50:00|2377.5|2374.7|2371.1|2368.3|2378|2375.2|2368|2362.1|223
1587347700000|2020-04-20 01:55:00|2371.7|2367.7|2380.1|2377.3|2383.1|2380.3|2370.6|2367.2|340
1587348000000|2020-04-20 02:00:00|2381.1|2378.3|2392.2|2389.4|2405.7|2399.3|2381.1|2378.3|221
1587348300000|2020-04-20 02:05:00|2391.2|2388.4|2396.2|2393.4|2400.8|2394.4|2391.2|2384.8|72
1587348600000|2020-04-20 02:10:00|2395.2|2392.4|2382.3|2379.5|2398.8|2393.4|2380.4|2372.9|251
1587348900000|2020-04-20 02:15:00|2381.8|2379|2384|2374|2384|2379.5|2367.3|2364.5|315
1587349200000|2020-04-20 02:20:00|2383.5|2373.5|2373.4|2370.6|2383.5|2376|2370.4|2366.5|178
1587349500000|2020-04-20 02:25:00|2372.9|2370.1|2374.5|2371.7|2377.5|2374.7|2370.5|2367.7|234
1587349800000|2020-04-20 02:30:00|2374|2371.2|2372.6|2369.8|2375.1|2371.7|2369.5|2362.6|186
1587350100000|2020-04-20 02:35:00|2372.1|2369.3|2372.6|2369.8|2374.2|2370.8|2367.6|2363.2|96
1587350400000|2020-04-20 02:40:00|2372.1|2369.3|2370.7|2367.9|2374.2|2369.9|2369.6|2363.2|100
1587350700000|2020-04-20 02:45:00|2370.2|2367.4|2367.7|2364.9|2377.3|2370.9|2366.7|2363.9|311
1587351000000|2020-04-20 02:50:00|2368.3|2364.3|2379.8|2377|2388.8|2383|2367.7|2360.3|241
1587351300000|2020-04-20 02:55:00|2380.3|2377.5|2384.5|2374.5|2388.4|2382.5|2379.8|2372.4|238
1587351600000|2020-04-20 03:00:00|2381.5|2377.5|2375.9|2373.1|2383.5|2380.1|2375.5|2367|276
1587351900000|2020-04-20 03:05:00|2376.9|2374.1|2364.5|2361.7|2378.9|2376.1|2360|2357.1|281
1587352200000|2020-04-20 03:10:00|2364|2361.2|2368.7|2364.7|2372.6|2369.2|2363|2360.2|228
1587352500000|2020-04-20 03:15:00|2368.2|2364.2|2385.7|2375.7|2386.2|2380.3|2367.1|2360.7|40
1587352800000|2020-04-20 03:20:00|2386.2|2376.2|2378.1|2375.3|2394.7|2390.3|2378.1|2372.2|96
1587353100000|2020-04-20 03:25:00|2378.2|2375.4|2384.2|2381.4|2384.8|2381.4|2375.3|2367.8|112
1587353400000|2020-04-20 03:30:00|2383.2|2380.4|2380.3|2377.5|2387.8|2383.4|2380.2|2373.8|185
1587353700000|2020-04-20 03:35:00|2381.3|2378.5|2377.3|2374.5|2383.9|2378.5|2375.3|2371.9|37
1587354000000|2020-04-20 03:40:00|2376.3|2373.5|2374.4|2371.6|2379.9|2376.5|2372.4|2368.9|61
1587354300000|2020-04-20 03:45:00|2373.4|2370.6|2377|2367|2379|2373.6|2370.4|2364|94
1587354600000|2020-04-20 03:50:00|2376.5|2366.5|2376.5|2373.7|2379.1|2375.7|2372.4|2366|78
1587354900000|2020-04-20 03:55:00|2377.1|2373.1|2377.5|2374.7|2380.5|2377.7|2376.5|2373.1|76
1587355200000|2020-04-20 04:00:00|2376.5|2373.7|2382.6|2379.8|2382.6|2379.8|2374.6|2371.2|90
1587355500000|2020-04-20 04:05:00|2381.6|2378.8|2381.3|2377.3|2383.3|2379.8|2378.6|2373.3|118
1587355800000|2020-04-20 04:10:00|2380.7|2377.9|2378.7|2375.9|2381.3|2377.9|2376.7|2373.9|204
1587356100000|2020-04-20 04:15:00|2378.3|2374.3|2374.8|2372|2379.4|2376|2373.8|2367.9|127
1587356400000|2020-04-20 04:20:00|2373.8|2371|2373.9|2371.1|2374.9|2372.1|2372.8|2369.5|145
1587356700000|2020-04-20 04:25:00|2373.4|2370.6|2374.9|2372.1|2375.9|2373.1|2372.9|2369.5|140
1587357000000|2020-04-20 04:30:00|2375.4|2372.6|2377|2374.2|2378|2375.2|2375.4|2372|116
1587357300000|2020-04-20 04:35:00|2378|2375.2|2380|2377.2|2380.5|2377.7|2378|2375.2|81
1587357600000|2020-04-20 04:40:00|2381|2378.2|2372.1|2369.3|2381|2378.2|2371.1|2368.3|384
1587357900000|2020-04-20 04:45:00|2372.6|2369.8|2372.2|2369.4|2375.3|2372.4|2371.1|2367.7|346
1587358200000|2020-04-20 04:50:00|2373.2|2370.4|2370.3|2367.5|2373.2|2370.4|2367.3|2364.5|293
1587358500000|2020-04-20 04:55:00|2371.3|2368.5|2372.3|2369.5|2376.9|2372.5|2370.3|2366.4|93
1587358800000|2020-04-20 05:00:00|2371.8|2369|2374.4|2371.6|2382.3|2379.5|2367.3|2364.5|454
1587359100000|2020-04-20 05:05:00|2373.4|2370.6|2370.4|2367.6|2374.9|2372.1|2368|2362|148
1587359400000|2020-04-20 05:10:00|2371.4|2368.6|2369.4|2366.6|2372.4|2369.6|2367.4|2364.6|162
1587359700000|2020-04-20 05:15:00|2370.4|2367.6|2377.1|2373.1|2379.1|2373.1|2361.5|2357.1|427
1587360000000|2020-04-20 05:20:00|2376.6|2372.6|2374.1|2370.1|2383.1|2377.7|2371.5|2365.1|126
1587360300000|2020-04-20 05:25:00|2374.2|2370.2|2377.2|2367.2|2379.2|2373.8|2371.6|2366.2|140
1587360600000|2020-04-20 05:30:00|2376.2|2366.2|2371.7|2368.9|2380.2|2373.8|2371.7|2365.3|223
1587360900000|2020-04-20 05:35:00|2372.3|2368.3|2369.3|2359.3|2376.3|2372.3|2363.7|2357.3|195
1587361200000|2020-04-20 05:40:00|2366.3|2362.3|2371.3|2367.3|2376.3|2369.9|2365.7|2359.3|57
1587361500000|2020-04-20 05:45:00|2371.8|2367.8|2371.7|2368.9|2377.3|2371.9|2369.7|2366.3|159
1587361800000|2020-04-20 05:50:00|2370.7|2367.9|2361.8|2359|2377.3|2370.9|2361.8|2355.4|252
1587362100000|2020-04-20 05:55:00|2362.8|2360|2356.9|2354.1|2365.9|2362.5|2356.8|2353.5|247
1587362400000|2020-04-20 06:00:00|2357.5|2353.5|2352.9|2350.1|2362.5|2357.1|2347.9|2340.5|136
1587362700000|2020-04-20 06:05:00|2353|2350.2|2353|2350.2|2354|2350.2|2349|2345.5|400
1587363000000|2020-04-20 06:10:00|2352|2349.2|2366.6|2362.6|2372.6|2366.2|2352|2349.2|121
1587363300000|2020-04-20 06:15:00|2367.1|2363.1|2365.2|2355.2|2368.7|2363.3|2358.1|2353.7|135
1587363600000|2020-04-20 06:20:00|2364.7|2354.7|2363.8|2359.8|2368.8|2364.8|2359.1|2352.7|122
1587363900000|2020-04-20 06:25:00|2364.3|2360.3|2379.2|2376.4|2380.2|2377.4|2363.8|2357.3|382
1587364200000|2020-04-20 06:30:00|2380.2|2377.4|2381.8|2377.8|2401.8|2396.3|2380.2|2376.8|401
1587364500000|2020-04-20 06:35:00|2380.8|2376.8|2379.3|2376.5|2387.9|2382.5|2378.3|2374.9|64
1587364800000|2020-04-20 06:40:00|2378.3|2375.5|2375|2371|2380.9|2377.5|2369.4|2364|93
1587365100000|2020-04-20 06:45:00|2376|2372|2363.5|2360.7|2376|2373.1|2357.5|2352|439
1587365400000|2020-04-20 06:50:00|2362.5|2359.7|2372.5|2369.7|2375.1|2369.7|2359.5|2356.1|158
1587365700000|2020-04-20 06:55:00|2373.5|2370.7|2371.6|2368.8|2375.1|2371.7|2368.2|2361.2|131
1587366000000|2020-04-20 07:00:00|2372.1|2369.3|2368.2|2364.2|2376.2|2371.8|2359.6|2353.2|196
1587366300000|2020-04-20 07:05:00|2369.2|2365.2|2374.7|2371.9|2378.7|2375.9|2363.3|2356.8|247
1587366600000|2020-04-20 07:10:00|2373.7|2370.9|2383.8|2381|2387.8|2385|2372.7|2369.9|521
1587366900000|2020-04-20 07:15:00|2383.3|2380.5|2382.8|2380|2383.8|2381|2373.8|2371|472
1587367200000|2020-04-20 07:20:00|2381.8|2379|2378.9|2376.1|2382.8|2380|2372.9|2370.1|137
1587367500000|2020-04-20 07:25:00|2377.9|2375.1|2368|2365.2|2377.9|2375.1|2368|2365.2|134
1587367800000|2020-04-20 07:30:00|2369|2366.2|2366.1|2363.3|2375|2372.2|2366.1|2363.3|116
1587368100000|2020-04-20 07:35:00|2365.1|2362.3|2370.2|2367.4|2372.1|2369.3|2365.1|2362.3|139
1587368400000|2020-04-20 07:40:00|2370.1|2367.3|2368.2|2365.4|2373.2|2370.4|2365.2|2362.4|177
1587368700000|2020-04-20 07:45:00|2369.2|2366.4|2369.3|2366.5|2370.3|2367.5|2361.2|2358.4|143
1587369000000|2020-04-20 07:50:00|2371.3|2368.5|2372.4|2369.6|2377.4|2374.6|2368.3|2365.5|265
1587369300000|2020-04-20 07:55:00|2371.4|2368.6|2368.4|2365.6|2374.4|2371.6|2363.4|2360.6|137
1587369600000|2020-04-20 08:00:00|2367.4|2364.6|2368.5|2365.7|2372.5|2369.7|2364.4|2361.6|175
1587369900000|2020-04-20 08:05:00|2369|2366.2|2367.6|2364.8|2369|2366.2|2360.5|2357.7|137
1587370200000|2020-04-20 08:10:00|2366.6|2363.8|2363.6|2360.8|2367.6|2364.8|2361.6|2358.8|232
1587370500000|2020-04-20 08:15:00|2362.6|2359.8|2358.7|2355.9|2364.7|2361.9|2354.7|2351.9|161
1587370800000|2020-04-20 08:20:00|2359.2|2356.4|2337.8|2335|2359.2|2356.4|2336.8|2334|313
1587371100000|2020-04-20 08:25:00|2336.8|2334|2328.9|2326.1|2341.8|2339|2324.8|2322|195028
1587371400000|2020-04-20 08:30:00|2327.9|2325.1|2335.9|2333.1|2344.9|2342.1|2326.9|2324.1|3482
1587371700000|2020-04-20 08:35:00|2336.4|2333.6|2332|2329.2|2338.9|2336.1|2328|2325.2|1787
1587372000000|2020-04-20 08:40:00|2333|2330.2|2341.1|2338.3|2341.1|2338.3|2330|2327.2|1786
1587372300000|2020-04-20 08:45:00|2342|2339.2|2337.1|2334.3|2343.1|2340.3|2334.1|2331.3|1316
1587372600000|2020-04-20 08:50:00|2336.1|2333.3|2321.2|2318.4|2340.1|2337.3|2320.2|2317.4|1446
1587372900000|2020-04-20 08:55:00|2322.2|2319.4|2304.3|2301.5|2325.2|2322.4|2303.3|2300.5|4006
1587373200000|2020-04-20 09:00:00|2305.3|2302.5|2306.3|2303.5|2317.3|2313.5|2302.3|2299.5|3403
1587373500000|2020-04-20 09:05:00|2305.8|2303|2318.4|2315.6|2323.4|2320.6|2302.4|2299.6|2484
1587373800000|2020-04-20 09:10:00|2319.4|2316.6|2325.4|2322.6|2325.4|2322.6|2313.4|2310.6|1948
1587374100000|2020-04-20 09:15:00|2326.4|2323.6|2316.5|2313.7|2330.4|2327.6|2313.5|2310.7|1976
1587374400000|2020-04-20 09:20:00|2317.4|2314.6|2314.5|2311.7|2322.5|2319.7|2313.5|2310.7|1376
1587374700000|2020-04-20 09:25:00|2313.5|2310.7|2322.6|2319.8|2326.6|2323.8|2313.5|2310.7|1183
1587375000000|2020-04-20 09:30:00|2323.6|2320.8|2320.7|2317.9|2324.6|2321.8|2318.6|2315.8|739
1587375300000|2020-04-20 09:35:00|2319.7|2316.9|2319.7|2316.9|2322.7|2319.9|2317.7|2314.9|1187
1587375600000|2020-04-20 09:40:00|2318.8|2316|2333.8|2331|2333.8|2331|2318.7|2315.9|1847
1587375900000|2020-04-20 09:45:00|2332.8|2330|2327.9|2325.1|2335.9|2333.1|2325.9|2323.1|1418
1587376200000|2020-04-20 09:50:00|2328.9|2326.1|2321|2318.2|2331.9|2329.1|2320|2317.2|1610
1587376500000|2020-04-20 09:55:00|2320|2317.2|2307|2304.2|2321|2318.2|2306.1|2303.3|2482
1587376800000|2020-04-20 10:00:00|2306.6|2303.8|2297.1|2294.3|2307.1|2304.3|2292.1|2289.3|3495
1587377100000|2020-04-20 10:05:00|2297.6|2294.8|2291.2|2288.4|2299.1|2296.3|2290.2|2287.4|2654
1587377400000|2020-04-20 10:10:00|2292.2|2289.4|2304.2|2301.4|2305.2|2302.4|2291.2|2288.4|2134
1587377700000|2020-04-20 10:15:00|2303.2|2300.4|2303.2|2300.4|2311.2|2308.4|2300.2|2297.4|2223
1587378000000|2020-04-20 10:20:00|2303.3|2300.5|2295.4|2292.6|2305.3|2302.5|2294.4|2291.6|1359
1587378300000|2020-04-20 10:25:00|2294.4|2291.6|2294.4|2291.6|2299.4|2296.6|2291.4|2288.6|2487
1587378600000|2020-04-20 10:30:00|2293.9|2291.1|2298.5|2295.7|2305.5|2302.7|2289.9|2287.1|2980
1587378900000|2020-04-20 10:35:00|2299|2296.2|2296.6|2293.8|2301.5|2298.7|2293.6|2290.8|1606
1587379200000|2020-04-20 10:40:00|2297.6|2294.8|2286.6|2283.8|2298.6|2295.8|2282.6|2279.8|2530
1587379500000|2020-04-20 10:45:00|2287.6|2284.8|2292.6|2289.8|2298.6|2295.8|2287.6|2284.8|1698
1587379800000|2020-04-20 10:50:00|2291.7|2288.9|2288.8|2286|2294.6|2291.8|2284.7|2281.9|2044
1587380100000|2020-04-20 10:55:00|2287.8|2285|2290.8|2288|2290.8|2288|2283.3|2280.5|1517
1587380400000|2020-04-20 11:00:00|2291.8|2289|2295.9|2293.1|2298.8|2296|2288.8|2286|1962
1587380700000|2020-04-20 11:05:00|2296.9|2294.1|2289.9|2287.1|2296.9|2294.1|2286.9|2284.1|961
1587381000000|2020-04-20 11:10:00|2290.4|2287.6|2299|2296.2|2299.5|2296.7|2287|2284.2|1570
1587381300000|2020-04-20 11:15:00|2300|2297.2|2294|2291.2|2303|2300.2|2291|2288.2|1660
1587381600000|2020-04-20 11:20:00|2295|2292.2|2285.1|2282.3|2296|2293.2|2283.1|2280.3|2576
1587381900000|2020-04-20 11:25:00|2286.1|2283.3|2264.3|2261.5|2286.6|2283.8|2243.2|2240.4|11603
1587382200000|2020-04-20 11:30:00|2263.3|2260.5|2259.4|2256.6|2269.3|2266.5|2256.3|2253.5|3908
1587382500000|2020-04-20 11:35:00|2258.4|2255.6|2256.4|2253.6|2265.4|2262.6|2254.5|2251.7|2020
1587382800000|2020-04-20 11:40:00|2255.4|2252.6|2236.7|2233.9|2256.4|2253.6|2233.7|2230.9|6968
1587383100000|2020-04-20 11:45:00|2237.6|2234.8|2228.7|2225.9|2241.7|2238.9|2225.8|2223|5022
1587383400000|2020-04-20 11:50:00|2228.8|2226|2219.8|2217|2228.8|2226|2214.8|2208|5500
1587383700000|2020-04-20 11:55:00|2220.3|2217.5|2209.9|2207.1|2220.8|2218|2200.9|2198.1|5550
1587384000000|2020-04-20 12:00:00|2210.9|2208.1|2232.9|2230.1|2237.3|2234.5|2210.9|2208.1|7342
1587384300000|2020-04-20 12:05:00|2231.9|2229.1|2241.6|2238.8|2259.4|2256.6|2220.9|2218.1|9011
1587384600000|2020-04-20 12:10:00|2240.7|2237.9|2252.9|2250.1|2256.8|2254|2237.7|2234.9|3975
1587384900000|2020-04-20 12:15:00|2252.4|2249.6|2247|2244.2|2257.8|2255|2242|2239.2|4182
1587385200000|2020-04-20 12:20:00|2248|2245.2|2237.1|2234.3|2248|2245.2|2230.1|2227.3|2637
1587385500000|2020-04-20 12:25:00|2237.6|2234.8|2249.1|2246.3|2249.2|2246.4|2237.1|2234.3|2093
1587385800000|2020-04-20 12:30:00|2248.2|2245.4|2238.4|2235.6|2251.3|2248.5|2237.4|2234.6|3399
1587386100000|2020-04-20 12:35:00|2238.3|2235.5|2234.4|2231.6|2240.4|2237.6|2226.4|2223.6|4438
1587386400000|2020-04-20 12:40:00|2234.9|2232.1|2226.5|2223.7|2243.4|2240.6|2224.5|2221.7|3102
1587386700000|2020-04-20 12:45:00|2227.5|2224.7|2222.1|2219.3|2230.5|2227.7|2218.6|2215.8|4031
1587387000000|2020-04-20 12:50:00|2222.6|2219.8|2220.6|2217.8|2228.5|2225.7|2219.6|2216.8|2663
1587387300000|2020-04-20 12:55:00|2221.6|2218.8|2221.6|2218.8|2226.5|2223.7|2221.6|2218.8|2217
1587387600000|2020-04-20 13:00:00|2220.6|2217.8|2219.7|2216.9|2231.7|2228.9|2199.7|2196.9|10517
1587387900000|2020-04-20 13:05:00|2220.2|2217.4|2205.9|2203.1|2225.7|2222.9|2201.9|2199.1|5355
1587388200000|2020-04-20 13:10:00|2204.9|2202.1|2190.5|2187.7|2210.9|2208.1|2186|2183.2|7246
1587388500000|2020-04-20 13:15:00|2191|2188.2|2180.6|2177.8|2192.5|2189.7|2178|2175.2|7833
1587388800000|2020-04-20 13:20:00|2181.1|2178.3|2207.1|2204.3|2211.1|2208.3|2178.1|2175.3|6701
1587389100000|2020-04-20 13:25:00|2206.1|2203.3|2249.8|2247|2253.8|2251|2206.1|2203.3|12530
1587389400000|2020-04-20 13:30:00|2248.8|2246|2260|2257.2|2271.4|2268.6|2242|2239.2|11385
1587389700000|2020-04-20 13:35:00|2261|2258.2|2276.1|2273.3|2276.1|2273.3|2254.2|2251.4|10615
1587390000000|2020-04-20 13:40:00|2275.2|2272.4|2290.1|2287.3|2296.1|2293.3|2272.2|2269.4|9703
1587390300000|2020-04-20 13:45:00|2289.1|2286.3|2291.2|2288.4|2299.1|2296.3|2278.2|2275.4|9280
1587390600000|2020-04-20 13:50:00|2292.2|2289.4|2317.1|2314.3|2328.6|2325.8|2291.2|2288.4|11059
1587390900000|2020-04-20 13:55:00|2316.2|2313.4|2330.3|2327.5|2336.2|2333.4|2316.1|2313.3|10578
1587391200000|2020-04-20 14:00:00|2329.3|2326.5|2292.5|2289.7|2331.3|2328.5|2287.5|2284.7|14099
1587391500000|2020-04-20 14:05:00|2293.5|2290.7|2297.5|2294.7|2309.4|2306.6|2293.5|2290.7|7502
1587391800000|2020-04-20 14:10:00|2298.5|2295.7|2315.5|2312.7|2319.5|2316.7|2295.6|2292.8|7353
1587392100000|2020-04-20 14:15:00|2314.5|2311.7|2292.5|2289.7|2314.5|2311.7|2287.6|2284.8|7733
1587392400000|2020-04-20 14:20:00|2292.6|2289.8|2290.7|2287.9|2294.5|2291.7|2274.7|2271.9|6155
1587392700000|2020-04-20 14:25:00|2289.7|2286.9|2289.8|2287|2300.8|2298|2281.8|2279|4648
1587393000000|2020-04-20 14:30:00|2290.3|2287.5|2285.9|2283.1|2306.9|2304.1|2280.9|2278.1|6220
1587393300000|2020-04-20 14:35:00|2286.9|2284.1|2279.9|2277.1|2293.9|2291.1|2277.9|2275.1|5144
1587393600000|2020-04-20 14:40:00|2280.9|2278.1|2286|2283.2|2295.9|2293.1|2276.9|2274.1|5322
1587393900000|2020-04-20 14:45:00|2286.4|2283.6|2309.9|2307.1|2312.9|2310.1|2285.9|2283.1|6503
1587394200000|2020-04-20 14:50:00|2310.9|2308.1|2309.9|2307.1|2315.8|2313|2296.9|2294.1|6333
1587394500000|2020-04-20 14:55:00|2309.4|2306.6|2291|2288.2|2310.9|2308.1|2286.9|2284.1|6419
1587394800000|2020-04-20 15:00:00|2290|2287.2|2292.1|2289.3|2300.1|2297.3|2281.1|2278.3|5875
1587395100000|2020-04-20 15:05:00|2293.1|2290.3|2308.2|2305.4|2309.2|2306.4|2292.1|2289.3|5743
1587395400000|2020-04-20 15:10:00|2308.7|2305.9|2277.3|2274.5|2310.2|2307.4|2276.3|2273.5|8024
1587395700000|2020-04-20 15:15:00|2277.4|2274.6|2286.4|2283.6|2293.4|2290.6|2270.5|2267.7|7083
1587396000000|2020-04-20 15:20:00|2285.4|2282.6|2285.4|2282.6|2297.4|2294.6|2281.4|2278.6|4910
1587396300000|2020-04-20 15:25:00|2284.4|2281.6|2274.4|2271.6|2291.9|2289.1|2271.4|2268.6|7235
1587396600000|2020-04-20 15:30:00|2273.4|2270.6|2286.6|2283.8|2287.5|2284.7|2267.5|2264.7|6228
1587396900000|2020-04-20 15:35:00|2286.1|2283.3|2282.7|2279.9|2289.6|2286.8|2275.7|2272.9|4392
1587397200000|2020-04-20 15:40:00|2283.7|2280.9|2273.8|2271|2285.7|2282.9|2270.8|2268|5034
1587397500000|2020-04-20 15:45:00|2274.8|2272|2300.8|2298|2301.8|2299|2271.8|2269|4402
1587397800000|2020-04-20 15:50:00|2301.3|2298.5|2283.8|2281|2305.8|2303|2279.8|2277|5997
1587398100000|2020-04-20 15:55:00|2284.8|2282|2304.9|2302.1|2305.4|2302.6|2281.9|2279.1|4905
1587398400000|2020-04-20 16:00:00|2305.9|2303.1|2299.9|2297.1|2310.9|2308.1|2297.9|2295.1|5130
1587398700000|2020-04-20 16:05:00|2299.5|2296.7|2313.9|2311.1|2314.9|2312.1|2296.9|2294.1|4429
1587399000000|2020-04-20 16:10:00|2312.9|2310.1|2295.1|2292.3|2314.9|2312.1|2293.1|2290.3|7983
1587399300000|2020-04-20 16:15:00|2295.2|2292.4|2289.2|2286.4|2298.2|2295.4|2285.2|2282.4|6088
1587399600000|2020-04-20 16:20:00|2290.1|2287.3|2288.3|2285.5|2292.3|2289.5|2284.3|2281.5|6594
1587399900000|2020-04-20 16:25:00|2289.3|2286.5|2275.6|2272.8|2297.3|2294.5|2272.6|2269.8|8757
1587400200000|2020-04-20 16:30:00|2276.5|2273.7|2291.5|2288.7|2293.5|2290.7|2275.6|2272.8|5225
1587400500000|2020-04-20 16:35:00|2290.5|2287.7|2285.6|2282.8|2297.5|2293.6|2284.1|2281.3|3848
1587400800000|2020-04-20 16:40:00|2286.6|2283.8|2295.7|2292.9|2298.6|2295.8|2284.6|2281.8|3793
1587401100000|2020-04-20 16:45:00|2294.7|2291.9|2277.8|2275|2296.7|2293.9|2276.8|2274|6644
1587401400000|2020-04-20 16:50:00|2276.8|2274|2256.5|2253.7|2280.3|2277.5|2241.1|2236.2|15315
1587401700000|2020-04-20 16:55:00|2256|2253.2|2237.1|2234.3|2256|2253.2|2225.2|2222.4|9000
1587402000000|2020-04-20 17:00:00|2238.1|2235.3|2239.7|2236.9|2243.1|2240.3|2223.3|2220.5|6699
1587402300000|2020-04-20 17:05:00|2239.2|2236.4|2251.3|2248.5|2254.1|2251.3|2237.4|2234.6|7358
1587402600000|2020-04-20 17:10:00|2252.3|2249.5|2255.5|2252.7|2272.4|2269.6|2251.3|2248.5|7625
1587402900000|2020-04-20 17:15:00|2254.5|2251.7|2237.3|2234.5|2256.5|2253.7|2230.4|2227.6|7854
1587403200000|2020-04-20 17:20:00|2238.3|2235.5|2234.6|2231.8|2251.3|2248.5|2230.7|2227.9|6493
1587403500000|2020-04-20 17:25:00|2235.1|2232.3|2230.8|2228|2250.5|2247.7|2229.6|2226.8|6418
1587403800000|2020-04-20 17:30:00|2230.3|2227.5|2215.1|2212.3|2230.8|2228|2201|2198.2|13498
1587404100000|2020-04-20 17:35:00|2215.5|2212.7|2234.1|2231.3|2240.7|2237.3|2192.3|2189.5|11793
1587404400000|2020-04-20 17:40:00|2235.1|2232.3|2230.6|2227.8|2255|2252.2|2217.4|2214.6|10615
1587404700000|2020-04-20 17:45:00|2231.6|2228.8|2228.8|2226|2234.6|2231.8|2202.9|2200.1|12174
1587405000000|2020-04-20 17:50:00|2227.8|2225|2242.9|2240.1|2247.3|2244.5|2225.3|2222.5|9450
1587405300000|2020-04-20 17:55:00|2243.4|2240.6|2223.8|2221|2254.3|2251.5|2220.8|2218|8615
1587405600000|2020-04-20 18:00:00|2224.3|2221.5|2218.5|2215.7|2225.7|2222.9|2208.4|2205.6|9427
1587405900000|2020-04-20 18:05:00|2217.5|2214.7|2198.8|2196|2226.6|2223.8|2193.6|2190.8|10935
1587406200000|2020-04-20 18:10:00|2197.8|2195|2137.5|2134.7|2198.8|2196|2127.6|2122.7|24929
1587406500000|2020-04-20 18:15:00|2139.4|2136.6|2118.8|2116|2150.6|2147.8|2101.6|2096.5|23633
1587406800000|2020-04-20 18:20:00|2118.3|2115.5|2109.8|2107|2142.8|2138.9|2106.9|2104.1|16380
1587407100000|2020-04-20 18:25:00|2108.9|2106.1|2046.3|2043.5|2134.4|2131.6|2037.3|2034.5|40233
1587407400000|2020-04-20 18:30:00|2047.3|2044.5|2056|2053.2|2067.8|2065|2045.2|2042.4|18345
1587407700000|2020-04-20 18:35:00|2055.9|2053.1|2119.5|2116.7|2126.9|2124.1|2051.2|2048.4|12537
1587408000000|2020-04-20 18:40:00|2119|2116.2|2113.1|2110.3|2127.4|2124.6|2078.5|2075.7|8060
1587408300000|2020-04-20 18:45:00|2112.1|2109.3|2126.4|2123.6|2136.2|2132.2|2105.7|2102.9|7643
1587408600000|2020-04-20 18:50:00|2124.4|2121.6|2104.4|2101.6|2125.9|2123.1|2100.4|2097.6|4632
1587408900000|2020-04-20 18:55:00|2104.3|2101.5|2119.1|2116.3|2132|2129.2|2093|2090.2|5497
1587409200000|2020-04-20 19:00:00|2118.2|2115.4|2156.3|2153.5|2187.5|2184.7|2115.1|2112.3|11914
1587409500000|2020-04-20 19:05:00|2155.8|2153|2128.9|2126.1|2160.8|2155.5|2114.9|2112.1|8257
1587409800000|2020-04-20 19:10:00|2129.8|2127|2129.3|2126.5|2133.8|2131|2108.7|2105.9|5434
1587410100000|2020-04-20 19:15:00|2129.8|2127|2137.7|2134.9|2143.6|2140.8|2115|2112.2|4598
1587410400000|2020-04-20 19:20:00|2136.7|2133.9|2132.6|2129.8|2141.7|2138.9|2124|2121.2|3826
1587410700000|2020-04-20 19:25:00|2132.1|2129.3|2134.9|2132.1|2142.3|2139.5|2120.9|2118.1|3614
1587411000000|2020-04-20 19:30:00|2134|2131.2|2124.2|2121.4|2134|2131.2|2117.2|2114.4|2853
1587411300000|2020-04-20 19:35:00|2124.3|2121.5|2118|2115.2|2130.4|2127.6|2115.8|2113|3145
1587411600000|2020-04-20 19:40:00|2119|2116.2|2128.1|2125.3|2133|2130.2|2119|2116.2|3104
1587411900000|2020-04-20 19:45:00|2127.1|2124.3|2123.2|2120.4|2129.1|2126.3|2118.1|2115.3|2672
1587412200000|2020-04-20 19:50:00|2123.3|2120.5|2121.4|2118.6|2132.3|2129.5|2120.3|2117.5|2356
1587412500000|2020-04-20 19:55:00|2120.4|2117.6|2146.5|2143.7|2160.2|2157.4|2120.4|2117.6|5166
1587412800000|2020-04-20 20:00:00|2147.5|2144.7|2131.6|2128.8|2150.5|2147.7|2130.6|2127.8|2354
1587413100000|2020-04-20 20:05:00|2132.5|2129.7|2142.6|2139.8|2144.6|2141.8|2132.1|2129.3|1686
1587413400000|2020-04-20 20:10:00|2141.6|2138.8|2129.5|2126.7|2141.6|2138.8|2124.5|2121.7|2574
1587413700000|2020-04-20 20:15:00|2129.9|2127.1|2139.4|2136.6|2143.4|2140.6|2128.5|2125.7|1635
1587414000000|2020-04-20 20:20:00|2138.9|2136.1|2146.1|2143.3|2146.1|2143.3|2131.5|2128.7|1532
1587414300000|2020-04-20 20:25:00|2145.1|2142.3|2180.8|2178|2181.8|2179|2145.1|2142.3|3705
1587414600000|2020-04-20 20:30:00|2179.8|2177|2166.7|2163.9|2184.7|2181.9|2154.8|2152|2127
1587414900000|2020-04-20 20:35:00|2165.7|2162.9|2165.1|2162.3|2173.8|2171|2157.7|2154.9|2489
1587415200000|2020-04-20 20:40:00|2165.6|2162.8|2157.5|2154.7|2168.6|2165.8|2155.1|2152.3|1164
1587415500000|2020-04-20 20:45:00|2158.5|2155.7|2156.7|2153.9|2164.5|2161.7|2152.8|2150|1722
1587415800000|2020-04-20 20:50:00|2157.2|2154.4|2145.2|2142.4|2157.8|2155|2138|2135.2|1758
1587416100000|2020-04-20 20:55:00|2145.7|2142.9|2144.2|2140.2|2151.5|2148.7|2140.6|2137.6|2409
1587420000000|2020-04-20 22:00:00|2153.1|2150.3|2119.4|2116.6|2157.1|2153.3|2104.4|2098.9|2933
1587420300000|2020-04-20 22:05:00|2121.3|2118.5|2105.9|2103.1|2124.9|2122.1|2105.4|2100.6|1270
1587420600000|2020-04-20 22:10:00|2106|2103.2|2108.2|2105.4|2119|2116.1|2102.4|2099.6|887
1587420900000|2020-04-20 22:15:00|2108.7|2105.9|2100.6|2097.8|2114.1|2111.3|2100.6|2097.8|1017
1587421200000|2020-04-20 22:20:00|2099.6|2096.8|2096.3|2093.5|2101.2|2098.4|2094.3|2091.5|1218
1587421500000|2020-04-20 22:25:00|2097.3|2094.5|2096.5|2093.7|2098.5|2095.7|2092.5|2089.7|782
1587421800000|2020-04-20 22:30:00|2095.6|2092.8|2131.9|2129.1|2183.4|2178|2095.5|2092.7|3805
1587422100000|2020-04-20 22:35:00|2134.3|2131.5|2154.7|2151.9|2155.7|2152.9|2128.9|2125|967
1587422400000|2020-04-20 22:40:00|2153.7|2150.9|2143.8|2141|2154.3|2151.4|2135.3|2132.5|891
1587422700000|2020-04-20 22:45:00|2143.3|2140.5|2152.8|2150|2154.7|2151.9|2135.4|2132.6|985
1587423000000|2020-04-20 22:50:00|2153.7|2150.9|2202.2|2199.4|2252.5|2246|2153.3|2150.5|4699
1587423300000|2020-04-20 22:55:00|2202.7|2199.9|2186.3|2183.5|2209.8|2206.4|2176.8|2174|1174
1587423600000|2020-04-20 23:00:00|2186.8|2184|2194.2|2191.4|2203.1|2200.3|2183.1|2180.3|751
1587423900000|2020-04-20 23:05:00|2193.7|2190.9|2169.1|2166.3|2193.7|2190.9|2160.2|2157.3|1226
1587424200000|2020-04-20 23:10:00|2169.2|2165.2|2168.7|2165.9|2180.6|2177.3|2165.7|2162.9|530
1587424500000|2020-04-20 23:15:00|2169.2|2166.4|2157.3|2154.5|2172.7|2169.9|2147.3|2144.5|842
1587424800000|2020-04-20 23:20:00|2156.3|2153.5|2167.4|2164.6|2175.5|2172.7|2149.8|2147|996
1587425100000|2020-04-20 23:25:00|2166.4|2163.6|2155.5|2152.7|2171.3|2168.5|2152.5|2149.7|441
1587425400000|2020-04-20 23:30:00|2156.5|2153.7|2144.3|2141.5|2161.5|2158.7|2126.8|2124|1059
1587425700000|2020-04-20 23:35:00|2143.3|2140.5|2150.6|2147.8|2153.8|2150.9|2136.3|2133.5|903
1587426000000|2020-04-20 23:40:00|2149.6|2146.8|2161.8|2159|2169.6|2166.8|2149.6|2146.8|1070
1587426300000|2020-04-20 23:45:00|2162.8|2160|2152.4|2149.6|2165.5|2162.7|2145.2|2142.4|890
1587426600000|2020-04-20 23:50:00|2151.9|2149.1|2150.9|2148.1|2157.3|2154.5|2141|2138.2|601
1587426900000|2020-04-20 23:55:00|2151.4|2148.6|2150.2|2147.4|2151.6|2148.8|2143.7|2140.9|573
1587427200000|2020-04-21 00:00:00|2151.2|2148.4|2167.5|2164.7|2205.3|2202.5|2150.5|2147.7|5031
1587427500000|2020-04-21 00:05:00|2166|2163.2|2156.5|2153.7|2168.5|2165.7|2155.5|2152.7|1845
1587427800000|2020-04-21 00:10:00|2157.5|2154.7|2155.6|2152.8|2164.8|2162|2153.5|2150.7|2072
1587428100000|2020-04-21 00:15:00|2154.6|2151.8|2149.3|2146.5|2156.4|2153.6|2146.3|2143.5|2756
1587428400000|2020-04-21 00:20:00|2149.2|2146.4|2165.3|2162.5|2167.3|2164.5|2146.3|2143.5|1500
1587428700000|2020-04-21 00:25:00|2164.3|2161.5|2167.6|2164.8|2170.3|2167.5|2161.6|2158.8|1224
1587429000000|2020-04-21 00:30:00|2168.6|2165.8|2168.8|2166|2171.8|2169|2161.8|2159|995
1587429300000|2020-04-21 00:35:00|2167.8|2165|2174.1|2171.3|2177|2174.2|2162.9|2160.1|1557
1587429600000|2020-04-21 00:40:00|2174|2171.2|2188.2|2185.4|2190.2|2187.4|2170.7|2167.9|2193
1587429900000|2020-04-21 00:45:00|2187.3|2184.5|2226.9|2224.1|2235.9|2233.1|2187.3|2184.5|4151
1587430200000|2020-04-21 00:50:00|2225.9|2223.1|2206.2|2203.4|2226|2223.2|2206.2|2203.4|2475
1587430500000|2020-04-21 00:55:00|2205.2|2202.4|2210.8|2208|2213.8|2211|2202.8|2200|1748
1587430800000|2020-04-21 01:00:00|2211.8|2209|2218.7|2215.9|2224.1|2221.3|2199.8|2197|2213
1587431100000|2020-04-21 01:05:00|2217.7|2214.9|2216.9|2214.1|2219.7|2216.9|2210.7|2207.9|1098
1587431400000|2020-04-21 01:10:00|2217.4|2214.6|2216.8|2214|2224.1|2221.3|2215.9|2213.1|1383
1587431700000|2020-04-21 01:15:00|2217.8|2215|2261.8|2259|2281.2|2278.4|2213.8|2211|5428
1587432000000|2020-04-21 01:20:00|2260.8|2258|2250.7|2247.9|2264.7|2261.9|2241.1|2238.3|3313
1587432300000|2020-04-21 01:25:00|2252.7|2249.9|2244.8|2242|2256.7|2253.9|2239.8|2237|2130
1587432600000|2020-04-21 01:30:00|2244.9|2242.1|2234.9|2232.1|2244.9|2242.1|2233.9|2231.1|1629
1587432900000|2020-04-21 01:35:00|2234|2231.2|2220|2217.2|2234.9|2232.1|2220|2217.2|1626
1587433200000|2020-04-21 01:40:00|2220.5|2217.7|2203.3|2200.5|2221|2218.2|2200.3|2197.5|2180
1587433500000|2020-04-21 01:45:00|2204.3|2201.5|2207.2|2204.4|2209.2|2206.4|2199.3|2196.5|1778
1587433800000|2020-04-21 01:50:00|2206.2|2203.4|2205.2|2202.4|2211.1|2208.3|2204.2|2201.4|1322
1587434100000|2020-04-21 01:55:00|2204.7|2201.9|2190.3|2187.5|2205.2|2202.4|2189.2|2186.4|2046
1587434400000|2020-04-21 02:00:00|2190.7|2187.9|2202.4|2199.6|2202.4|2199.6|2190.3|2187.5|1410
1587434700000|2020-04-21 02:05:00|2203.4|2200.6|2195.7|2192.9|2216.3|2213.5|2194.4|2191.6|2205
1587435000000|2020-04-21 02:10:00|2195.6|2192.8|2202.3|2199.5|2204.7|2201.9|2192.6|2189.8|1234
1587435300000|2020-04-21 02:15:00|2201.9|2199.1|2190.2|2187.4|2202.3|2199.5|2187.2|2184.4|1607
1587435600000|2020-04-21 02:20:00|2189.2|2186.4|2192.3|2189.5|2195.1|2192.3|2186.2|2183.4|992
1587435900000|2020-04-21 02:25:00|2192.7|2189.9|2172.3|2169.5|2195.2|2192.4|2169.3|2166.5|2367
1587436200000|2020-04-21 02:30:00|2171.4|2168.6|2173.7|2170.9|2181.6|2178.8|2171.4|2168.6|1459
1587436500000|2020-04-21 02:35:00|2173.2|2170.4|2154.1|2151.3|2174.7|2171.9|2151.2|2148.4|3083
1587436800000|2020-04-21 02:40:00|2153.2|2150.4|2148.1|2145.3|2154.1|2151.3|2139.1|2136.3|2831
1587437100000|2020-04-21 02:45:00|2149.1|2146.3|2150.1|2147.3|2163.2|2160.4|2140.2|2137.4|2703
1587437400000|2020-04-21 02:50:00|2151|2148.2|2145.4|2142.6|2158|2155.2|2142.3|2139.5|1491
1587437700000|2020-04-21 02:55:00|2145.9|2143.1|2142.4|2139.6|2151.3|2148.5|2139.4|2136.6|1344
1587438000000|2020-04-21 03:00:00|2141.4|2138.6|2133.3|2130.5|2141.4|2138.6|2131.5|2128.7|1657
1587438300000|2020-04-21 03:05:00|2133.8|2131|2147.3|2144.5|2148.2|2145.4|2129.2|2126.4|1765
1587438600000|2020-04-21 03:10:00|2148.2|2145.4|2137.4|2134.6|2148.3|2145.5|2136.5|2133.7|1074
1587438900000|2020-04-21 03:15:00|2136.9|2134.1|2143.1|2140.3|2145.1|2142.3|2135.2|2132.4|1132
1587439200000|2020-04-21 03:20:00|2145.9|2143.1|2139.2|2136.4|2151|2148.2|2136.1|2133.3|1059
1587439500000|2020-04-21 03:25:00|2140.2|2137.4|2148.1|2145.3|2148.1|2145.3|2136.1|2133.3|893
1587439800000|2020-04-21 03:30:00|2149|2146.2|2150.3|2147.5|2161.1|2158.3|2146.4|2143.6|1869
1587440100000|2020-04-21 03:35:00|2151.3|2148.5|2164.3|2161.5|2167.2|2164.4|2148.4|2145.6|1310
1587440400000|2020-04-21 03:40:00|2164.2|2161.4|2154|2151.2|2164.3|2161.5|2152.5|2149.7|864
1587440700000|2020-04-21 03:45:00|2154.5|2151.7|2153.6|2150.8|2159.5|2156.7|2145.8|2143|1115
1587441000000|2020-04-21 03:50:00|2154.6|2151.8|2161.7|2158.9|2171|2168.2|2151.6|2148.8|1767
1587441300000|2020-04-21 03:55:00|2161.2|2158.4|2166.4|2163.6|2169.8|2167|2161.2|2158.4|655
1587441600000|2020-04-21 04:00:00|2167.4|2164.6|2167.7|2164.9|2170|2167.2|2160.5|2157.7|638
1587441900000|2020-04-21 04:05:00|2168.7|2165.9|2159|2156.2|2168.7|2165.9|2158|2155.2|705
1587442200000|2020-04-21 04:10:00|2160|2157.2|2164.8|2162|2164.8|2162|2159|2156.2|447
1587442500000|2020-04-21 04:15:00|2164.3|2161.5|2166.1|2163.3|2168|2165.2|2160.9|2158.1|456
1587442800000|2020-04-21 04:20:00|2167.1|2164.3|2165|2162.2|2171|2168.2|2157.1|2154.3|691
1587443100000|2020-04-21 04:25:00|2164.5|2161.7|2176|2173.2|2177.9|2175.1|2164|2161.2|992
1587443400000|2020-04-21 04:30:00|2176.9|2174.1|2178.1|2175.3|2178.1|2175.3|2174|2171.2|841
1587443700000|2020-04-21 04:35:00|2177.6|2174.8|2171.4|2168.6|2178.1|2175.3|2168.3|2165.5|615
1587444000000|2020-04-21 04:40:00|2170.4|2167.6|2173.4|2170.6|2176.3|2173.5|2170.4|2167.6|485
1587444300000|2020-04-21 04:45:00|2172.4|2169.6|2176.5|2173.7|2176.5|2173.7|2172.4|2169.6|395
1587444600000|2020-04-21 04:50:00|2176|2173.2|2168.7|2165.9|2176.5|2173.7|2167.6|2164.8|628
1587444900000|2020-04-21 04:55:00|2167.7|2164.9|2168.9|2166.1|2171.8|2169|2163.7|2160.9|561
1587445200000|2020-04-21 05:00:00|2168|2165.2|2163|2160.2|2175.8|2173|2159|2156.2|1077
1587445500000|2020-04-21 05:05:00|2162|2159.2|2162|2159.2|2164|2161.2|2157.1|2154.3|974
1587445800000|2020-04-21 05:10:00|2162.4|2159.6|2168.8|2166|2168.8|2166|2157.9|2155.1|811
1587446100000|2020-04-21 05:15:00|2169.3|2166.5|2171.2|2168.4|2173|2170.2|2162.8|2160|733
1587446400000|2020-04-21 05:20:00|2172.1|2169.3|2173.2|2170.4|2177.2|2174.4|2171.2|2168.4|888
1587446700000|2020-04-21 05:25:00|2172.7|2169.9|2165.3|2162.5|2173.2|2170.4|2163.4|2160.6|775
1587447000000|2020-04-21 05:30:00|2166.3|2163.5|2174.3|2171.5|2176.3|2173.5|2163.4|2160.6|865
1587447300000|2020-04-21 05:35:00|2173.3|2170.5|2171.1|2168.3|2175.3|2172.5|2168.2|2165.4|922
1587447600000|2020-04-21 05:40:00|2172.1|2169.3|2168.2|2165.4|2177.1|2174.3|2167.2|2164.4|647
1587447900000|2020-04-21 05:45:00|2167.2|2164.4|2163.2|2160.4|2167.2|2164.4|2157.2|2154.4|1550
1587448200000|2020-04-21 05:50:00|2162.2|2159.4|2166.1|2163.3|2171|2168.2|2162.2|2159.4|710
1587448500000|2020-04-21 05:55:00|2166.2|2163.4|2169.1|2166.3|2171.1|2168.3|2166.1|2163.3|623
1587448800000|2020-04-21 06:00:00|2170.1|2167.3|2174.2|2171.4|2177.2|2174.4|2170.1|2167.3|1101
1587449100000|2020-04-21 06:05:00|2174.1|2171.3|2166.5|2163.7|2175.2|2172.4|2166.4|2163.6|847
1587449400000|2020-04-21 06:10:00|2166.4|2163.6|2166.3|2163.5|2169.4|2166.6|2162.3|2159.5|1014
1587449700000|2020-04-21 06:15:00|2165.9|2163.1|2163.6|2160.8|2168.3|2165.5|2160.1|2157.3|1621
1587450000000|2020-04-21 06:20:00|2164|2161.2|2163.2|2160.4|2170.2|2167.4|2162.2|2159.4|939
1587450300000|2020-04-21 06:25:00|2162.3|2159.5|2142.3|2139.5|2163.3|2160.5|2134.4|2131.6|3681
1587450600000|2020-04-21 06:30:00|2141.8|2139|2144.4|2141.6|2152.3|2149.5|2138.4|2135.6|2103
1587450900000|2020-04-21 06:35:00|2145.4|2142.6|2139.6|2136.8|2146.5|2143.7|2136.6|2133.8|1211
1587451200000|2020-04-21 06:40:00|2140.1|2137.3|2119.8|2117|2140.6|2137.8|2118.8|2116|3589
1587451500000|2020-04-21 06:45:00|2120.3|2117.5|2103|2100.2|2123.8|2121|2102|2099.2|3690
1587451800000|2020-04-21 06:50:00|2103.5|2100.7|2080.4|2077.6|2108|2105.2|2080.3|2077.5|6917
1587452100000|2020-04-21 06:55:00|2081.4|2078.6|2093.4|2090.6|2098.3|2095.5|2080.3|2077.5|4548
1587452400000|2020-04-21 07:00:00|2092.4|2089.6|2087.6|2084.8|2107.5|2104.7|2087.5|2084.7|4258
1587452700000|2020-04-21 07:05:00|2088.1|2085.3|2084.5|2081.7|2093.5|2090.7|2081.5|2078.7|3938
1587453000000|2020-04-21 07:10:00|2083.5|2080.7|2075.4|2072.6|2083.6|2080.8|2070.4|2067.6|4430
1587453300000|2020-04-21 07:15:00|2075.5|2072.7|2073.6|2070.8|2090.5|2087.7|2072.6|2069.8|4016
1587453600000|2020-04-21 07:20:00|2074.1|2071.3|2069.4|2066.6|2074.6|2071.8|2068.4|2065.6|2408
1587453900000|2020-04-21 07:25:00|2068.5|2065.7|2075|2072.2|2086|2083.2|2068.4|2065.6|4492
1587454200000|2020-04-21 07:30:00|2076|2073.2|2074.1|2071.3|2085.1|2082.3|2071.1|2068.3|2836
1587454500000|2020-04-21 07:35:00|2074.2|2071.4|2064.2|2061.4|2078.1|2075.3|2063.2|2060.4|3084
1587454800000|2020-04-21 07:40:00|2063.7|2060.9|2066.1|2063.3|2070.1|2067.3|2058.1|2055.3|5353
1587455100000|2020-04-21 07:45:00|2066.6|2063.8|2064.2|2061.4|2067.2|2064.4|2054.1|2051.3|4171
1587455400000|2020-04-21 07:50:00|2063.3|2060.5|2058.5|2055.7|2073.3|2070.5|2056.9|2054.1|3793
1587455700000|2020-04-21 07:55:00|2058|2055.2|2047.8|2045|2059.5|2056.7|2043.9|2041.1|5321
1587456000000|2020-04-21 08:00:00|2048.8|2046|2052.6|2049.8|2066.1|2063.3|2031.8|2029|10942
1587456300000|2020-04-21 08:05:00|2053.6|2050.8|2044.6|2041.8|2056.6|2053.8|2041.4|2038.6|5344
1587456600000|2020-04-21 08:10:00|2045.5|2042.7|2039.7|2036.9|2048.6|2045.8|2038.6|2035.8|3243
1587456900000|2020-04-21 08:15:00|2038.7|2035.9|2035.8|2033|2048.6|2045.8|2035.8|2033|3857
1587457200000|2020-04-21 08:20:00|2034.8|2032|2009.8|2007|2035.7|2032.9|2009.8|2007|10085
1587457500000|2020-04-21 08:25:00|2009.7|2006.9|2012.9|2010.1|2016.8|2014|1998.9|1996.1|8523
1587457800000|2020-04-21 08:30:00|2013.9|2011.1|1972.1|1969.3|2015.9|2013.1|1965.1|1962.3|11943
1587458100000|2020-04-21 08:35:00|1971.1|1968.3|1951.9|1949.1|1982.8|1980|1940.1|1935.2|9784
1587458400000|2020-04-21 08:40:00|1952|1949.2|1933.7|1930.9|1961.9|1959.1|1933.7|1930.9|6743
1587458700000|2020-04-21 08:45:00|1932.7|1929.9|1937|1934.2|1956.8|1954|1923.9|1921.1|8795
1587459000000|2020-04-21 08:50:00|1936|1933.2|1937|1934.2|1955|1952.2|1934.5|1931.7|5298
1587459300000|2020-04-21 08:55:00|1938.5|1935.7|1892.2|1889.4|1938.5|1935.7|1892.2|1889.4|10301
1587459600000|2020-04-21 09:00:00|1894.1|1891.3|1850|1847.2|1902.6|1899.8|1836|1833.2|13579
1587459900000|2020-04-21 09:05:00|1851|1848.2|1765.9|1763.1|1857.6|1854.8|1758.7|1753.3|13897
1587460200000|2020-04-21 09:10:00|1765.8|1763|1688.7|1685.9|1767|1764.2|1641|1635|12587
1587460500000|2020-04-21 09:15:00|1689.8|1685.8|1682.9|1680.1|1784.2|1779.8|1662.2|1659.4|16143
1587460800000|2020-04-21 09:20:00|1683|1680.2|1637.7|1634.9|1691.4|1688.6|1612.3|1606.9|13158
1587461100000|2020-04-21 09:25:00|1637.3|1634.5|1479.5|1476.7|1650|1647.2|1469.2|1466.4|17384
1587461400000|2020-04-21 09:30:00|1479.6|1476.8|1236.6|1233.8|1521.4|1516.9|1202.9|1200.1|10897
1587461700000|2020-04-21 09:35:00|1237.6|1234.8|1424.9|1422.1|1517.8|1510.9|1236.8|1226.8|19938
1587462000000|2020-04-21 09:40:00|1429.5|1419.5|1495.3|1492.5|1520.4|1515.5|1406.7|1400.4|14240
1587462300000|2020-04-21 09:45:00|1494.3|1491.5|1681.6|1671.6|1721.2|1715.9|1494.3|1491.5|13471
1587462600000|2020-04-21 09:50:00|1679.1|1675.1|1580.6|1577.8|1681.1|1675.7|1577.1|1572|11740
1587462900000|2020-04-21 09:55:00|1579.6|1576.8|1710.7|1706.7|1764.8|1760.1|1578.7|1572.2|9329
1587463200000|2020-04-21 10:00:00|1713.3|1703.3|1692.9|1682.9|1807.5|1800.9|1683.7|1678.7|10350
1587463500000|2020-04-21 10:05:00|1689.4|1685.4|1670|1666|1719.1|1712.7|1617.9|1613.9|8553
1587463800000|2020-04-21 10:10:00|1668.9|1666.1|1667|1663|1704.8|1698.9|1662|1656.5|5077
1587464100000|2020-04-21 10:15:00|1666.8|1664|1613.4|1603.4|1702.1|1698.3|1601.8|1596|6954
1587464400000|2020-04-21 10:20:00|1610|1606|1645|1641|1649.7|1642.7|1550.5|1545.6|10068
1587464700000|2020-04-21 10:25:00|1648.4|1638.4|1631.8|1627.8|1650.4|1645|1601.1|1594.7|4223
1587465000000|2020-04-21 10:30:00|1631.7|1627.7|1671.5|1668.7|1719.4|1715|1628.5|1625.7|7202
1587465300000|2020-04-21 10:35:00|1672.4|1669.6|1711.3|1707.3|1756.6|1750|1669.5|1663.1|7585
1587465600000|2020-04-21 10:40:00|1710.3|1706.3|1729.5|1725.5|1733.8|1728.4|1695.3|1689.8|3503
1587465900000|2020-04-21 10:45:00|1729|1725|1699.3|1695.3|1765.7|1760.3|1687|1682.6|4897
1587466200000|2020-04-21 10:50:00|1699.1|1696.3|1702.6|1699.8|1752.5|1748.7|1675.2|1671.3|5654
1587466500000|2020-04-21 10:55:00|1703.6|1699.6|1696.5|1693.7|1723.8|1715.1|1681.1|1676.2|3050
1587466800000|2020-04-21 11:00:00|1697|1694.2|1698.9|1696.1|1730.1|1724.7|1694.9|1690.4|2752
1587467100000|2020-04-21 11:05:00|1699.3|1696.5|1704|1701.2|1724.3|1719.5|1694.5|1690.5|2496
1587467400000|2020-04-21 11:10:00|1704.1|1700.1|1682.1|1679.3|1704.1|1700.7|1651.5|1648.7|6202
1587467700000|2020-04-21 11:15:00|1680.1|1677.3|1665.2|1662.4|1703.8|1696.8|1663.2|1658.8|3651
1587468000000|2020-04-21 11:20:00|1666.3|1662.3|1685.3|1682.5|1693.7|1688.4|1663.3|1658.9|2120
1587468300000|2020-04-21 11:25:00|1684.8|1682|1644.4|1641.6|1699.8|1697|1643.4|1639.4|4292
1587468600000|2020-04-21 11:30:00|1646.4|1643.6|1608.1|1605.3|1665.3|1662.5|1607.7|1604.9|6212
1587468900000|2020-04-21 11:35:00|1605.8|1603|1608.8|1604.8|1636.4|1633.6|1588.1|1585.3|8758
1587469200000|2020-04-21 11:40:00|1607.7|1604.9|1656|1652|1681|1675.6|1604.3|1601.5|6704
1587469500000|2020-04-21 11:45:00|1655.9|1653.1|1664.1|1660.1|1669|1666.2|1628.4|1623|4774
1587469800000|2020-04-21 11:50:00|1664|1661.2|1679.7|1676.9|1691.9|1689.1|1656.8|1652.6|4451
1587470100000|2020-04-21 11:55:00|1678.7|1675.9|1659.6|1656.8|1682.3|1676.9|1655.4|1650.5|2603
1587470400000|2020-04-21 12:00:00|1659.2|1656.4|1637.1|1634.3|1663.2|1659.3|1637.1|1632.7|4796
1587470700000|2020-04-21 12:05:00|1638.1|1635.3|1623|1620.2|1643.7|1640.9|1605.9|1603.1|7536
1587471000000|2020-04-21 12:10:00|1622.5|1619.7|1647.1|1644.3|1653|1650.2|1619|1616.2|5945
1587471300000|2020-04-21 12:15:00|1648.1|1645.3|1613|1610.2|1650.1|1647.3|1608.1|1605.3|7010
1587471600000|2020-04-21 12:20:00|1612.1|1609.3|1606.6|1603.8|1626.9|1624.1|1580.6|1577.8|8133
1587471900000|2020-04-21 12:25:00|1606.1|1603.3|1613.3|1610.5|1618.8|1616|1587.6|1584.8|5106
1587472200000|2020-04-21 12:30:00|1613.7|1610.9|1658|1655.2|1666.8|1663.9|1589.7|1586.9|7088
1587472500000|2020-04-21 12:35:00|1657.5|1654.7|1629.7|1626.9|1659|1656.2|1623|1620.2|4545
1587472800000|2020-04-21 12:40:00|1629.2|1626.4|1624.8|1622|1636.9|1634.1|1609.4|1606.6|5820
1587473100000|2020-04-21 12:45:00|1624.6|1621.8|1604.6|1601.8|1625.6|1622.8|1602.1|1599.3|4216
1587473400000|2020-04-21 12:50:00|1604.1|1601.3|1533.3|1530.5|1615.1|1612.3|1533.3|1530.5|16139
1587473700000|2020-04-21 12:55:00|1532.6|1529.8|1536.4|1533.6|1567.5|1564.7|1470.9|1468.1|18586
1587474000000|2020-04-21 13:00:00|1536.8|1534|1479.9|1477.1|1553.8|1551|1472.7|1469.9|18325
1587474300000|2020-04-21 13:05:00|1478.9|1476.1|1479.7|1476.9|1554.8|1552|1459.2|1456.4|21494
1587474600000|2020-04-21 13:10:00|1480.7|1477.9|1496.9|1494.1|1513.3|1510.5|1474.5|1471.7|9921
1587474900000|2020-04-21 13:15:00|1496.8|1494|1432.3|1429.5|1509.6|1506.8|1422.3|1419.5|17196
1587475200000|2020-04-21 13:20:00|1430.4|1427.6|1472.2|1469.4|1515.8|1513|1427.3|1424.5|15836
1587475500000|2020-04-21 13:25:00|1471.7|1468.9|1542.1|1539.3|1568.3|1565.5|1471.2|1468.4|14798
1587475800000|2020-04-21 13:30:00|1541.6|1538.8|1488.6|1485.8|1549.5|1546.7|1473.6|1470.8|19239
1587476100000|2020-04-21 13:35:00|1489.1|1486.3|1491.5|1488.7|1520.7|1516.8|1476.7|1473.9|10985
1587476400000|2020-04-21 13:40:00|1491|1488.2|1553.4|1550.6|1555.4|1552.6|1490.6|1487.8|10863
1587476700000|2020-04-21 13:45:00|1554.3|1551.5|1544|1541.2|1557.4|1554.6|1529.2|1525.4|9894
1587477000000|2020-04-21 13:50:00|1544.5|1541.7|1566.5|1563.7|1595.5|1592.7|1540.5|1537.7|15568
1587477300000|2020-04-21 13:55:00|1567|1564.2|1610.7|1607.9|1643.8|1641|1555.4|1552.6|13562
1587477600000|2020-04-21 14:00:00|1611.2|1608.4|1583|1580.2|1618.9|1616.1|1569.9|1567.1|11077
1587477900000|2020-04-21 14:05:00|1584|1581.2|1558.2|1555.4|1591.9|1589.1|1537.3|1534.5|11068
1587478200000|2020-04-21 14:10:00|1559.1|1556.3|1524.4|1521.6|1560.1|1557.3|1514.6|1511.8|9393
1587478500000|2020-04-21 14:15:00|1524.9|1522.1|1532.1|1529.3|1532.6|1529.8|1494.7|1491.9|9521
1587478800000|2020-04-21 14:20:00|1531.7|1528.9|1571.9|1569.1|1583.4|1580.6|1524.8|1522|19208
1587479100000|2020-04-21 14:25:00|1572.9|1570.1|1605.5|1602.7|1607.5|1604.7|1556.2|1553.4|15406
1587479400000|2020-04-21 14:30:00|1606.4|1603.6|1600.5|1597.7|1612.2|1609.4|1582.9|1580.1|15486
1587479700000|2020-04-21 14:35:00|1600|1597.2|1581.1|1578.3|1602.5|1599.7|1556.2|1553.4|11405
1587480000000|2020-04-21 14:40:00|1580.1|1577.3|1537.5|1534.7|1583|1580.2|1533.4|1530.6|10687
1587480300000|2020-04-21 14:45:00|1536.5|1533.7|1520.8|1518|1554.9|1552.1|1511.8|1509|9210
1587480600000|2020-04-21 14:50:00|1519.8|1517|1535.5|1532.7|1547.6|1544.8|1506.4|1503.6|9490
1587480900000|2020-04-21 14:55:00|1534.6|1531.8|1539.3|1536.5|1556.8|1554|1531.4|1528.6|8890
1587481200000|2020-04-21 15:00:00|1539.8|1537|1513|1510.2|1540.8|1538|1503.3|1500.5|10457
1587481500000|2020-04-21 15:05:00|1512.5|1509.7|1508.2|1505.4|1522.7|1519.9|1500.9|1498.1|9362
1587481800000|2020-04-21 15:10:00|1507.8|1505|1514.5|1511.7|1517.5|1514.7|1483.6|1480.8|12067
1587482100000|2020-04-21 15:15:00|1513.6|1510.8|1491.8|1489|1516|1513.2|1479.5|1476.7|11552
1587482400000|2020-04-21 15:20:00|1490.8|1488|1477.3|1474.5|1495.8|1492|1465.2|1462.4|11191
1587482700000|2020-04-21 15:25:00|1477.8|1475|1470.6|1467.8|1495.1|1492.3|1469.7|1466.9|11149
1587483000000|2020-04-21 15:30:00|1471.1|1468.3|1443.7|1440.9|1483.7|1480.9|1438.8|1436|14225
1587483300000|2020-04-21 15:35:00|1443.8|1441|1414.9|1412.1|1450.8|1445.1|1389.1|1386.3|20519
1587483600000|2020-04-21 15:40:00|1414|1411.2|1377.2|1374.4|1441.7|1438.9|1373.3|1370.5|17636
1587483900000|2020-04-21 15:45:00|1378.1|1375.3|1343.4|1340.6|1395.4|1392.6|1343.4|1340.6|22465
1587484200000|2020-04-21 15:50:00|1344.4|1341.6|1312.5|1309.7|1360.9|1358.1|1310.5|1305.7|22636
1587484500000|2020-04-21 15:55:00|1311|1308.2|1406|1403.2|1409.9|1407.1|1300.1|1297.3|28592
1587484800000|2020-04-21 16:00:00|1405.5|1402.7|1359.6|1356.8|1406.5|1403.7|1351.6|1345.2|18659
1587485100000|2020-04-21 16:05:00|1360.1|1357.3|1378.9|1376.1|1403.5|1400.7|1347.3|1344.5|15201
1587485400000|2020-04-21 16:10:00|1379.3|1376.5|1378.7|1375.9|1438.1|1435.3|1373|1370.2|16075
1587485700000|2020-04-21 16:15:00|1378.2|1375.4|1339|1336.2|1383.8|1381|1325.8|1323|17412
1587486000000|2020-04-21 16:20:00|1338.1|1335.3|1316.5|1313.7|1338.8|1336|1290.4|1287.6|19316
1587486300000|2020-04-21 16:25:00|1314.1|1311.3|1267.8|1265|1338.6|1335.8|1256.2|1253.4|22806
1587486600000|2020-04-21 16:30:00|1267.3|1264.5|1190.1|1187.3|1273.9|1270.9|1163.6|1160.7|27950
1587486900000|2020-04-21 16:35:00|1191.1|1188.3|1231.7|1228.9|1286|1283.2|1177|1172.6|27837
1587487200000|2020-04-21 16:40:00|1230.7|1227.9|1168.4|1165.6|1254.5|1251.7|1165.6|1162.8|18798
1587487500000|2020-04-21 16:45:00|1168|1165.2|1214.9|1212.1|1237.8|1235|1152.7|1146.4|22070
1587487800000|2020-04-21 16:50:00|1214.4|1211.6|1281|1278.2|1334.6|1330.4|1210.2|1207.4|25523
1587488100000|2020-04-21 16:55:00|1281.1|1278.3|1265.9|1263.1|1304.5|1301.7|1248.7|1245.2|15344
1587488400000|2020-04-21 17:00:00|1265.5|1262.7|1258.6|1255.8|1331.1|1328.3|1237.2|1234.4|21376
1587488700000|2020-04-21 17:05:00|1258.1|1255.3|1243.3|1240.5|1274.2|1271.4|1237.4|1234.6|14617
1587489000000|2020-04-21 17:10:00|1242|1238|1189.5|1186.7|1252.2|1249.4|1183.9|1181.1|17846
1587489300000|2020-04-21 17:15:00|1187.2|1183.2|1195.2|1192.4|1220.5|1217.7|1167.4|1164.6|16244
1587489600000|2020-04-21 17:20:00|1195.1|1192.3|1185.8|1183|1237.2|1232.8|1177.8|1175|14730
1587489900000|2020-04-21 17:25:00|1184|1181.2|1217.5|1214.7|1258.1|1255.3|1159.2|1156.4|20639
1587490200000|2020-04-21 17:30:00|1216.1|1213.3|1177.4|1174.6|1216.1|1213.3|1169.4|1166.6|16086
1587490500000|2020-04-21 17:35:00|1175.5|1172.7|1156.5|1153.7|1189.2|1186.4|1129.6|1126.8|24565
1587490800000|2020-04-21 17:40:00|1155.1|1152.3|1107.7|1104.9|1156|1153.2|1082.3|1079.5|25606
1587491100000|2020-04-21 17:45:00|1107.2|1104.4|729|726.2|1113.8|1111|727.1|724.3|35266
1587491400000|2020-04-21 17:50:00|728.8|726|995.7|992.9|998.3|992.9|727.5|724.7|32263
1587491700000|2020-04-21 17:55:00|994.8|992|1010|1007.2|1023|1020.2|916.7|912.4|14486
1587492000000|2020-04-21 18:00:00|1006.7|1003.9|1058.3|1055.5|1082.9|1080.1|954.2|950.6|22183
1587492300000|2020-04-21 18:05:00|1059.4|1055.4|1031|1028.2|1103.7|1100.9|1002.5|998.6|21319
1587492600000|2020-04-21 18:10:00|1031.4|1021.4|1058.9|1056.1|1076.8|1074|1006.4|1000.4|18431
1587492900000|2020-04-21 18:15:00|1056.5|1053.7|1115.9|1113.1|1157.9|1154.6|1041.1|1038.3|23890
1587493200000|2020-04-21 18:20:00|1115.3|1112.5|1297.8|1295|1460.7|1454.2|1100.6|1096.8|31474
1587493500000|2020-04-21 18:25:00|1298.7|1295.9|1201.8|1199|1396.8|1394|1153.4|1150.6|38977
1587493800000|2020-04-21 18:30:00|1202.2|1199.4|1134.7|1131.9|1241.5|1236.1|1126.8|1123.9|17991
1587494100000|2020-04-21 18:35:00|1133.8|1131|1179|1169|1191.7|1185.8|1104.1|1101.2|11484
1587494400000|2020-04-21 18:40:00|1176.5|1172.5|1194.6|1191.8|1205.3|1201.4|1170.6|1165.2|5702
1587494700000|2020-04-21 18:45:00|1195|1192.2|1233.1|1230.3|1256.8|1254|1194.4|1191.6|6874
1587495000000|2020-04-21 18:50:00|1233.5|1230.7|1217.6|1213.6|1239.7|1236.3|1202.1|1199.3|6666
1587495300000|2020-04-21 18:55:00|1216.7|1212.7|1217.1|1214.3|1234.2|1230.2|1157.1|1152.7|6132
1587495600000|2020-04-21 19:00:00|1213.8|1211|1300.6|1296.6|1308.7|1301.1|1211.2|1207.2|5224
1587495900000|2020-04-21 19:05:00|1299.7|1295.7|1294.5|1291.7|1339.2|1335.3|1242.8|1240|6968
1587496200000|2020-04-21 19:10:00|1294.6|1291.8|1393.7|1390.9|1404.3|1400.4|1293.1|1288.8|9060
1587496500000|2020-04-21 19:15:00|1394.8|1390.8|1371.3|1368.5|1397.1|1394.3|1330.2|1327.1|6242
1587496800000|2020-04-21 19:20:00|1372.3|1369.5|1360.5|1357.7|1389.5|1385.9|1338.1|1335.2|3749
1587497100000|2020-04-21 19:25:00|1360.1|1357.3|1393|1389|1408.7|1403.9|1355.8|1353|3481
1587497400000|2020-04-21 19:30:00|1391.9|1389.1|1392.8|1390|1409.2|1405.6|1383|1377.6|2055
1587497700000|2020-04-21 19:35:00|1394.3|1391.5|1399.3|1396.5|1408.1|1405.3|1375.4|1372|2901
1587498000000|2020-04-21 19:40:00|1398.4|1395.6|1397.7|1394.9|1409.2|1406.4|1380.6|1376.2|2572
1587498300000|2020-04-21 19:45:00|1399.1|1396.3|1399.6|1396.8|1411.2|1406.8|1391.3|1388.4|1604
1587498600000|2020-04-21 19:50:00|1400.7|1396.7|1394.4|1391.6|1412.9|1410.1|1392.7|1387.4|3116
1587498900000|2020-04-21 19:55:00|1394.5|1391.7|1343.4|1340.6|1394.5|1391.7|1328.9|1325.5|5215
1587499200000|2020-04-21 20:00:00|1343|1340.2|1353.6|1350.8|1383.5|1377.2|1339.1|1335.6|1804
1587499500000|2020-04-21 20:05:00|1353.7|1350.9|1357.3|1354.5|1366.1|1361.2|1346.2|1342.7|1121
1587499800000|2020-04-21 20:10:00|1357.7|1354.9|1348.4|1345.6|1359.2|1356.4|1347|1343.5|830
1587500100000|2020-04-21 20:15:00|1348.3|1345.5|1358.5|1355.7|1360|1357.2|1348.3|1344.4|459
1587500400000|2020-04-21 20:20:00|1357.6|1354.8|1356.8|1354|1366|1363.2|1351.2|1348.4|601
1587500700000|2020-04-21 20:25:00|1357.7|1354.9|1350|1347.2|1358.3|1355.5|1348.4|1343.7|725
1587501000000|2020-04-21 20:30:00|1350.1|1346.1|1397.6|1394.8|1398.8|1395.8|1350|1346.1|2897
1587501300000|2020-04-21 20:35:00|1398|1395.2|1400.4|1397.6|1402.1|1399.2|1388|1384.2|913
1587501600000|2020-04-21 20:40:00|1401.4|1397.4|1357.8|1355|1401.8|1399|1354.6|1349.2|1597
1587501900000|2020-04-21 20:45:00|1357.7|1354.9|1350.4|1346.4|1364.7|1358|1341.5|1336.1|1199
1587502200000|2020-04-21 20:50:00|1350.3|1347.5|1336.3|1333.5|1351.4|1347.8|1331.3|1323.9|1348
1587502500000|2020-04-21 20:55:00|1340.8|1330.8|1360.7|1356.7|1367.3|1358.2|1323|1318.1|996
1587506400000|2020-04-21 22:00:00|1364.5|1354.5|1323.9|1321.1|1364.7|1357.2|1251.1|1248.2|3237
1587506700000|2020-04-21 22:05:00|1324|1321.2|1380.5|1376.5|1405.1|1400.7|1305.2|1302.4|2114
1587507000000|2020-04-21 22:10:00|1380.7|1376.7|1398.6|1388.6|1404.6|1400.2|1356.7|1353.9|1091
1587507300000|2020-04-21 22:15:00|1398.7|1388.7|1385.4|1382.6|1402.7|1399.8|1380.4|1377.6|700
1587507600000|2020-04-21 22:20:00|1385.6|1382.8|1393.8|1389.8|1400.4|1397.6|1385.5|1382.6|371
1587507900000|2020-04-21 22:25:00|1397.2|1387.2|1397.2|1393.2|1403.9|1400.1|1391.8|1387.2|269
1587508200000|2020-04-21 22:30:00|1396.1|1393.3|1391.7|1388.9|1396.1|1393.3|1371.6|1368.7|559
1587508500000|2020-04-21 22:35:00|1390.7|1387.9|1380.1|1377.3|1390.8|1387.9|1375.9|1373|278
1587508800000|2020-04-21 22:40:00|1380.2|1376.2|1384.6|1381.8|1397.3|1394|1377.2|1370.8|255
1587509100000|2020-04-21 22:45:00|1384.7|1381.9|1378.1|1375.3|1393.6|1390.8|1376.2|1373.2|179
1587509400000|2020-04-21 22:50:00|1378.5|1375.7|1376.6|1373.8|1388.5|1384.3|1373.7|1370.9|225
1587509700000|2020-04-21 22:55:00|1378|1375.2|1390.1|1387.3|1391.2|1388.2|1376.8|1374|298
1587510000000|2020-04-21 23:00:00|1390|1387.2|1392.1|1389.3|1395.6|1390.3|1378.3|1371.8|396
1587510300000|2020-04-21 23:05:00|1392.2|1389.4|1397.8|1395|1402.8|1397.8|1389.2|1386.3|263
1587510600000|2020-04-21 23:10:00|1398.3|1395.5|1411.4|1408.6|1413.3|1410.5|1397.8|1395|1901
1587510900000|2020-04-21 23:15:00|1411.3|1408.5|1414|1411.2|1415.9|1413.1|1403.5|1400.7|1131
1587511200000|2020-04-21 23:20:00|1414.5|1411.7|1409.6|1406.8|1430.6|1427.8|1404.2|1401.4|2528
1587511500000|2020-04-21 23:25:00|1409.2|1406.4|1397.7|1394.9|1414.7|1411.9|1382.8|1377.2|554
1587511800000|2020-04-21 23:30:00|1396.7|1393.9|1411|1408.2|1413.6|1410.8|1392.7|1389.9|335
1587512100000|2020-04-21 23:35:00|1411.2|1407.2|1435.3|1432.5|1436.3|1433.5|1408.1|1405.3|1525
1587512400000|2020-04-21 23:40:00|1435.2|1432.4|1441.6|1438.8|1441.6|1438.8|1418.3|1415.5|1965
1587512700000|2020-04-21 23:45:00|1441.7|1438.9|1450.3|1447.5|1452.3|1449.5|1436.4|1433.6|2480
1587513000000|2020-04-21 23:50:00|1449.9|1447.1|1455|1452.2|1455.7|1452.9|1443.2|1439.4|1729
1587513300000|2020-04-21 23:55:00|1455.9|1453.1|1454.6|1451.8|1455.9|1453.1|1439.5|1436.7|1009
1587513600000|2020-04-22 00:00:00|1454.2|1451.4|1458.7|1455.9|1469.3|1464.5|1448|1445.2|5599
1587513900000|2020-04-22 00:05:00|1457.7|1454.9|1436.2|1433.4|1457.7|1454.9|1357.6|1354.8|7452
1587514200000|2020-04-22 00:10:00|1435.3|1432.5|1431.5|1428.7|1468.9|1466.1|1430.1|1426.3|4595
1587514500000|2020-04-22 00:15:00|1431.6|1427.6|1457.9|1455.1|1460.2|1457.4|1405.5|1402.7|3049
1587514800000|2020-04-22 00:20:00|1456.9|1454.1|1445.1|1442.3|1470.7|1467.9|1443.5|1438.8|3543
1587515100000|2020-04-22 00:25:00|1444.7|1441.9|1427.9|1425.1|1454.3|1448.9|1424|1421.2|2977
1587515400000|2020-04-22 00:30:00|1428.3|1425.5|1416.6|1413.8|1436.5|1433.7|1410.1|1407.3|3304
1587515700000|2020-04-22 00:35:00|1416.1|1413.3|1429.1|1426.3|1441.5|1438.7|1415.6|1412.8|1299
1587516000000|2020-04-22 00:40:00|1427.6|1424.8|1415.2|1412.4|1431.6|1428.8|1411.7|1408.9|1824
1587516300000|2020-04-22 00:45:00|1415.3|1412.5|1428.2|1425.4|1434.7|1431.9|1414.7|1411.9|1699
1587516600000|2020-04-22 00:50:00|1426.3|1423.5|1433|1430.2|1433.5|1430.7|1426.2|1423.4|1000
1587516900000|2020-04-22 00:55:00|1433.5|1430.7|1437.8|1435|1437.8|1435|1428.8|1426|1218
1587517200000|2020-04-22 01:00:00|1437.7|1434.9|1418.6|1415.8|1442.1|1439.3|1414.1|1409.9|3284
1587517500000|2020-04-22 01:05:00|1418.2|1415.4|1426.3|1423.5|1427.3|1424.5|1410.8|1407.4|2207
1587517800000|2020-04-22 01:10:00|1425.8|1423|1424|1421.2|1429.5|1426.7|1420.6|1417.8|1025
1587518100000|2020-04-22 01:15:00|1424.1|1421.3|1416.4|1413.6|1427|1424.2|1413.3|1410.5|1221
1587518400000|2020-04-22 01:20:00|1416.3|1413.5|1400|1397.2|1418|1415.2|1396.4|1393.6|2056
1587518700000|2020-04-22 01:25:00|1399.6|1396.8|1389.3|1386.5|1400.4|1397.6|1387.3|1382.5|2336
1587519000000|2020-04-22 01:30:00|1389.2|1386.4|1361.6|1358.8|1389.3|1386.5|1361.6|1358.8|2705
1587519300000|2020-04-22 01:35:00|1361.5|1358.7|1345.2|1342.4|1373.4|1370.6|1331|1328.2|3768
1587519600000|2020-04-22 01:40:00|1344.7|1341.9|1328|1325.2|1349.7|1346.4|1315.8|1313|3289
1587519900000|2020-04-22 01:45:00|1328.4|1325.6|1318.2|1315.4|1335.6|1332.8|1308.4|1305.6|3824
1587520200000|2020-04-22 01:50:00|1317.3|1314.5|1351.1|1348.3|1355.8|1353|1315.2|1312.4|3089
1587520500000|2020-04-22 01:55:00|1350.2|1347.4|1361|1358.2|1371.7|1368.9|1350|1347.2|2273
1587520800000|2020-04-22 02:00:00|1360.5|1357.7|1351|1348.2|1365.2|1362.4|1344.7|1341.9|1505
1587521100000|2020-04-22 02:05:00|1350.6|1347.8|1357.8|1355|1369|1366.2|1346.6|1343.8|1113
1587521400000|2020-04-22 02:10:00|1358.7|1355.9|1356.2|1353.4|1366|1363.2|1355.2|1352.4|758
1587521700000|2020-04-22 02:15:00|1357.1|1354.3|1356|1353.2|1400|1396|1347.3|1344.5|3227
1587522000000|2020-04-22 02:20:00|1356.5|1353.7|1346.2|1343.4|1357.9|1355.1|1339.6|1336.8|2547
1587522300000|2020-04-22 02:25:00|1346.1|1343.3|1336.2|1333.4|1354.1|1351.3|1332.8|1330|1591
1587522600000|2020-04-22 02:30:00|1335.8|1333|1331.8|1329|1337.2|1334.2|1302.4|1299.6|3155
1587522900000|2020-04-22 02:35:00|1330.4|1327.6|1320|1317.2|1333.8|1331|1314.5|1311.7|1530
1587523200000|2020-04-22 02:40:00|1319.5|1316.7|1330.1|1327.3|1358.6|1355.8|1319.4|1316.6|2184
1587523500000|2020-04-22 02:45:00|1330|1327.2|1329.3|1326.5|1333.5|1330.7|1327.5|1324.7|975
1587523800000|2020-04-22 02:50:00|1328.8|1326|1314.8|1312|1330.1|1327.3|1312.8|1310|1348
1587524100000|2020-04-22 02:55:00|1313.8|1311|1326.4|1323.6|1328.7|1325.9|1304.4|1301.6|1919
1587524400000|2020-04-22 03:00:00|1326|1323.2|1328.6|1325.8|1330|1327.2|1319.9|1317.1|1405
1587524700000|2020-04-22 03:05:00|1328.7|1325.9|1303|1300.2|1330.7|1327.9|1288.9|1284.3|2463
1587525000000|2020-04-22 03:10:00|1303.1|1300.3|1292|1289.2|1319.6|1315.8|1289.2|1284.2|1936
1587525300000|2020-04-22 03:15:00|1291.5|1288.7|1237.6|1234.8|1291.5|1288.7|1237.6|1234.8|3013
1587525600000|2020-04-22 03:20:00|1236.6|1233.8|1188.7|1185.9|1246.7|1243.9|1185.6|1182.8|4268
1587525900000|2020-04-22 03:25:00|1188.6|1185.8|1252|1249.2|1272.9|1270|1188.6|1185.8|5583
1587526200000|2020-04-22 03:30:00|1252.6|1249.8|1249.7|1246.9|1273.5|1269|1242.4|1239.6|3533
1587526500000|2020-04-22 03:35:00|1249.6|1246.8|1195.4|1192.6|1251.2|1246.8|1193.2|1187.9|3354
1587526800000|2020-04-22 03:40:00|1195.9|1193.1|1186.4|1183.6|1219|1216.2|1182.1|1179.3|3250
1587527100000|2020-04-22 03:45:00|1186|1183.2|1167.7|1164.9|1202.3|1199.5|1156.4|1152.7|3338
1587527400000|2020-04-22 03:50:00|1166.9|1162.9|1183.9|1181.1|1191.1|1187.1|1163.2|1160.4|2100
1587527700000|2020-04-22 03:55:00|1183.4|1180.6|1165.1|1162.3|1196.1|1191.7|1152.1|1149.3|1826
1587528000000|2020-04-22 04:00:00|1164.2|1161.4|1182.1|1178.1|1203.2|1198.8|1135.3|1132.5|3657
1587528300000|2020-04-22 04:05:00|1182|1179.2|1168|1165.2|1199|1193.1|1163.8|1161|1591
1587528600000|2020-04-22 04:10:00|1166.5|1163.7|1158.8|1156|1175.4|1172.6|1137|1133.5|1892
1587528900000|2020-04-22 04:15:00|1160.2|1157.4|1127.2|1124.4|1161.7|1158.9|1117.2|1114.4|2150
1587529200000|2020-04-22 04:20:00|1129.2|1125.2|1128.7|1125.9|1136.4|1133|1107.1|1103|2325
1587529500000|2020-04-22 04:25:00|1128.2|1125.4|1097.1|1094.3|1130.3|1127.5|1091.3|1088.3|1411
1587529800000|2020-04-22 04:30:00|1097|1094.2|1202.9|1198.9|1205.5|1201.9|1097|1094.2|4514
1587530100000|2020-04-22 04:35:00|1205.5|1195.5|1169.4|1166.6|1214.4|1209.9|1167.5|1161.1|3015
1587530400000|2020-04-22 04:40:00|1169.5|1165.5|1154.7|1151.9|1175.1|1172.3|1150.3|1144.7|1392
1587530700000|2020-04-22 04:45:00|1154.8|1152|1160.5|1156.5|1183.1|1177.7|1123.7|1119.2|2313
1587531000000|2020-04-22 04:50:00|1161.4|1157.4|1134.6|1131.8|1170.9|1166.1|1133.3|1129.6|1565
1587531300000|2020-04-22 04:55:00|1134.5|1131.7|1122.6|1119.8|1156.9|1151.9|1116.3|1113.5|1927
1587531600000|2020-04-22 05:00:00|1122.1|1119.3|1160.4|1150.4|1163.6|1159.6|1089.8|1086.3|3389
1587531900000|2020-04-22 05:05:00|1160.8|1150.8|1133.6|1130.8|1160.8|1154.8|1130.7|1127.7|1437
1587532200000|2020-04-22 05:10:00|1135.5|1132.7|1128|1124|1147.6|1144.8|1115.2|1111.8|1433
1587532500000|2020-04-22 05:15:00|1127.9|1123.9|1137.3|1134.5|1142.8|1140|1118.3|1113|1124
1587532800000|2020-04-22 05:20:00|1136.9|1134.1|1142.3|1139.5|1148.1|1145.2|1130.4|1126.9|1713
1587533100000|2020-04-22 05:25:00|1141.9|1139.1|1174.7|1171.9|1180.7|1177.8|1138.2|1135.4|1938
1587533400000|2020-04-22 05:30:00|1173.8|1171|1185.5|1182.7|1201.1|1195.2|1153.7|1150.7|2286
1587533700000|2020-04-22 05:35:00|1184.6|1181.8|1181.3|1178.5|1195.5|1191.7|1174.1|1171.2|1446
1587534000000|2020-04-22 05:40:00|1180.4|1177.6|1182.5|1179.7|1193.5|1190.6|1176|1173.2|1280
1587534300000|2020-04-22 05:45:00|1183|1180.2|1155.5|1152.7|1183|1180.2|1147.7|1143.3|1637
1587534600000|2020-04-22 05:50:00|1154|1151.2|1175.9|1173.1|1193.8|1186.8|1145.5|1142|1529
1587534900000|2020-04-22 05:55:00|1176|1172|1157.1|1147.1|1182.2|1179.4|1151.2|1145.7|1201
1587535200000|2020-04-22 06:00:00|1157|1147|1128.1|1125.3|1157|1152.4|1126.7|1123.9|2629
1587535500000|2020-04-22 06:05:00|1128.6|1125.8|1126.2|1123.4|1141.1|1138.3|1109.3|1106.5|2993
1587535800000|2020-04-22 06:10:00|1126.1|1123.3|1157.9|1155.1|1161.7|1158.9|1125.2|1122.4|2337
1587536100000|2020-04-22 06:15:00|1158.4|1155.6|1158.3|1155.5|1175.8|1173|1153.8|1151|2653
1587536400000|2020-04-22 06:20:00|1157.8|1155|1155.8|1153|1171.3|1168.5|1149.5|1146.7|2358
1587536700000|2020-04-22 06:25:00|1155.4|1152.6|1176.3|1173.5|1190.6|1185.8|1154.3|1151.5|3251
1587537000000|2020-04-22 06:30:00|1175.9|1173.1|1151.2|1148.4|1175.9|1173.1|1131.2|1127.1|3180
1587537300000|2020-04-22 06:35:00|1150.7|1147.9|1150.1|1147.3|1154.8|1152|1134.7|1131.9|1573
1587537600000|2020-04-22 06:40:00|1149.6|1146.8|1143.7|1140.9|1155|1152.2|1130.7|1126.8|1876
1587537900000|2020-04-22 06:45:00|1143.2|1140.4|1143.5|1140.7|1152.3|1149.5|1139.6|1136.8|870
1587538200000|2020-04-22 06:50:00|1143.1|1140.3|1147.8|1145|1152.3|1149.5|1133.9|1131.1|1587
1587538500000|2020-04-22 06:55:00|1147.4|1144.6|1135.5|1132.7|1151.7|1148.9|1133.4|1130.6|1324
1587538800000|2020-04-22 07:00:00|1135.9|1133.1|1124|1121.2|1144|1141.2|1108.6|1105.8|2611
1587539100000|2020-04-22 07:05:00|1123.5|1120.7|1159.1|1156.3|1160|1157.2|1115.1|1112.3|2368
1587539400000|2020-04-22 07:10:00|1158.6|1155.8|1166.1|1163.3|1190.8|1186|1157.2|1154.4|3699
1587539700000|2020-04-22 07:15:00|1165.7|1162.9|1172.3|1169.5|1173.7|1170.9|1149.9|1147.1|2227
1587540000000|2020-04-22 07:20:00|1171.8|1169|1243.1|1239.1|1282|1279.2|1164.9|1162.1|4812
1587540300000|2020-04-22 07:25:00|1242.9|1240.1|1229.5|1226.7|1262.7|1258.1|1218.4|1212|4471
1587540600000|2020-04-22 07:30:00|1229.6|1226.8|1199.3|1196.5|1246.2|1243.4|1194.8|1191.2|2598
1587540900000|2020-04-22 07:35:00|1198.8|1196|1180.1|1177.3|1205.9|1203.1|1163.9|1160.5|4195
1587541200000|2020-04-22 07:40:00|1179.2|1176.4|1253.5|1250.7|1265.3|1262.4|1178.7|1175.9|3673
1587541500000|2020-04-22 07:45:00|1253|1250.2|1244.8|1242|1258|1254.4|1220.7|1217.1|2938
1587541800000|2020-04-22 07:50:00|1244.9|1242.1|1213.6|1210.8|1246.9|1244.1|1208.3|1205.5|3025
1587542100000|2020-04-22 07:55:00|1213.7|1210.9|1218.8|1216|1243.2|1240.3|1200.3|1197.5|2465
1587542400000|2020-04-22 08:00:00|1217|1214.2|1220.2|1216.2|1223.8|1218.3|1205|1200.4|1704
1587542700000|2020-04-22 08:05:00|1219.2|1216.4|1212.1|1208.1|1221|1218.2|1186.1|1179.6|2217
1587543000000|2020-04-22 08:10:00|1211|1208.2|1207.5|1204.7|1214|1211.2|1201|1198.2|1873
1587543300000|2020-04-22 08:15:00|1205.7|1202.9|1205|1202.2|1212.4|1209.6|1194.1|1191.3|1916
1587543600000|2020-04-22 08:20:00|1204.5|1201.7|1209.1|1206.3|1212.1|1209.3|1199.2|1196.4|1746
1587543900000|2020-04-22 08:25:00|1209|1206.2|1195.6|1191.6|1218.9|1216.1|1164|1161.2|4184
1587544200000|2020-04-22 08:30:00|1193.6|1190.8|1202.5|1199.7|1213.9|1208.9|1193.4|1189.5|2279
1587544500000|2020-04-22 08:35:00|1201.6|1198.8|1200.7|1197.9|1209.5|1206.7|1196.5|1191.7|1526
1587544800000|2020-04-22 08:40:00|1200.2|1197.4|1167.8|1165|1201.5|1198.7|1157|1153.2|2962
1587545100000|2020-04-22 08:45:00|1167.7|1164.9|1133.2|1130.4|1178.5|1173.9|1127|1124.1|3159
1587545400000|2020-04-22 08:50:00|1132.7|1129.9|1159.3|1156.5|1163.7|1160.9|1132.7|1129.9|2383
1587545700000|2020-04-22 08:55:00|1158.8|1156|1185.1|1182.3|1189.6|1186.8|1156.8|1154|2186
1587546000000|2020-04-22 09:00:00|1185|1182.2|1169.8|1167|1194.5|1191.7|1168.2|1165.4|2212
1587546300000|2020-04-22 09:05:00|1168.8|1166|1177.7|1174.9|1183.3|1179.4|1156.2|1153.4|1679
1587546600000|2020-04-22 09:10:00|1177.3|1174.5|1160.8|1158|1178.1|1175.3|1159.4|1156.6|1736
1587546900000|2020-04-22 09:15:00|1160.3|1157.5|1167.4|1164.6|1185.2|1181.9|1148.2|1145.3|2916
1587547200000|2020-04-22 09:20:00|1167|1164.2|1166.8|1162.8|1173.4|1170.6|1149|1143.5|2109
1587547500000|2020-04-22 09:25:00|1165.7|1162.9|1181.8|1179|1202|1199.2|1159|1151.6|3419
1587547800000|2020-04-22 09:30:00|1181.9|1179.1|1176.5|1173.7|1181.9|1179.1|1162.3|1159.5|1615
1587548100000|2020-04-22 09:35:00|1176.4|1173.6|1171.5|1168.7|1181.7|1178.9|1167.2|1164.4|1385
1587548400000|2020-04-22 09:40:00|1170|1167.2|1198.3|1195.5|1216.7|1213.9|1169|1166.2|2954
1587548700000|2020-04-22 09:45:00|1198.8|1196|1212.4|1209.6|1221.1|1218.3|1189.5|1186.7|2356
1587549000000|2020-04-22 09:50:00|1211.9|1209.1|1234.8|1232|1234.8|1232|1209.4|1206.6|3078
1587549300000|2020-04-22 09:55:00|1233.9|1231.1|1236.8|1234|1252.4|1249.6|1228.6|1224.6|3723
1587549600000|2020-04-22 10:00:00|1237.9|1235.1|1206.8|1204|1239.2|1236.4|1204.4|1201.6|2725
1587549900000|2020-04-22 10:05:00|1207.8|1205|1190|1187.2|1208.4|1205.6|1185.7|1182.9|2127
1587550200000|2020-04-22 10:10:00|1189.5|1186.7|1208.4|1205.6|1213.8|1210.8|1187|1184.2|2054
1587550500000|2020-04-22 10:15:00|1208|1205.2|1207.7|1204.9|1211.3|1208.5|1196.6|1193.7|1606
1587550800000|2020-04-22 10:20:00|1207.2|1204.4|1222.7|1219.9|1238.1|1233.6|1202.1|1197.2|2913
1587551100000|2020-04-22 10:25:00|1223.2|1220.4|1225.2|1222.4|1230.4|1227.6|1222.4|1219.6|1486
1587551400000|2020-04-22 10:30:00|1225.7|1222.9|1233.5|1230.7|1242|1239.2|1223.3|1220.5|1843
1587551700000|2020-04-22 10:35:00|1233.1|1230.3|1231.7|1228.9|1235.7|1231|1220.7|1217.9|2161
1587552000000|2020-04-22 10:40:00|1231.3|1228.5|1236.8|1234|1241.5|1238.7|1227|1224.2|2514
1587552300000|2020-04-22 10:45:00|1236.3|1233.5|1235.4|1232.6|1246.4|1243.6|1234.5|1231.7|1921
1587552600000|2020-04-22 10:50:00|1235|1232.2|1221.9|1219.1|1235.4|1232.6|1215.7|1212.9|2732
1587552900000|2020-04-22 10:55:00|1222.4|1219.6|1250.2|1247.4|1251.3|1248.5|1212.5|1209.7|3182
1587553200000|2020-04-22 11:00:00|1250.1|1247.3|1243.8|1241|1257.9|1255.1|1237.6|1234.8|2595
1587553500000|2020-04-22 11:05:00|1244.2|1241.4|1226.7|1223.9|1245.7|1241.4|1226.1|1223.3|2017
1587553800000|2020-04-22 11:10:00|1226.3|1223.5|1228.5|1225.7|1240.3|1237.5|1208.2|1205.4|2799
1587554100000|2020-04-22 11:15:00|1228.6|1225.8|1222.5|1219.7|1230.2|1227.4|1217.4|1214.6|1133
1587554400000|2020-04-22 11:20:00|1222.6|1219.8|1217.7|1214.9|1226|1223.2|1204.3|1201.5|1593
1587554700000|2020-04-22 11:25:00|1216.4|1213.6|1210.1|1207.3|1221.1|1218.3|1205.1|1202.3|2100
1587555000000|2020-04-22 11:30:00|1210|1207.2|1191.6|1188.8|1210.6|1207.8|1172.2|1169.1|3569
1587555300000|2020-04-22 11:35:00|1191.7|1188.9|1188.6|1185.8|1199.2|1196.4|1175.9|1173.1|2920
1587555600000|2020-04-22 11:40:00|1188.2|1185.4|1196.7|1193.9|1200.5|1197.7|1187.6|1184.7|2327
1587555900000|2020-04-22 11:45:00|1196.9|1194.1|1188.7|1185.9|1202.7|1199.4|1184.1|1181.3|2930
1587556200000|2020-04-22 11:50:00|1187.8|1185|1184.5|1181.7|1193.1|1190.3|1178.5|1175.5|2452
1587556500000|2020-04-22 11:55:00|1184|1181.2|1210.1|1207.3|1219.5|1215.1|1181.5|1178.7|3316
1587556800000|2020-04-22 12:00:00|1209.1|1206.3|1201.6|1198.8|1217.4|1214.6|1196.7|1193.9|2349
1587557100000|2020-04-22 12:05:00|1201.1|1198.3|1230.3|1227.5|1247.9|1245.1|1200.6|1197.8|5492
1587557400000|2020-04-22 12:10:00|1235.8|1233|1249.1|1246.3|1265.5|1262.7|1229.9|1227.1|7206
1587557700000|2020-04-22 12:15:00|1248.6|1245.8|1261|1258.2|1276.1|1273.3|1244.2|1241.4|5755
1587558000000|2020-04-22 12:20:00|1260.1|1257.3|1247.8|1245|1262.8|1260|1244.3|1241.5|5129
1587558300000|2020-04-22 12:25:00|1247.9|1245.1|1257.4|1254.6|1261.4|1258.6|1243|1240.2|3220
1587558600000|2020-04-22 12:30:00|1258.3|1255.5|1286.7|1283.9|1288.9|1286.1|1252.2|1249.4|5805
1587558900000|2020-04-22 12:35:00|1286.3|1283.5|1361|1358.2|1385.7|1382.9|1284.9|1282.1|8639
1587559200000|2020-04-22 12:40:00|1360.5|1357.7|1363|1360.2|1415.3|1412.5|1357.4|1354.6|9990
1587559500000|2020-04-22 12:45:00|1361.5|1358.7|1379.9|1377.1|1388.9|1386.1|1345.5|1342.7|7443
1587559800000|2020-04-22 12:50:00|1380|1377.2|1416.3|1413.5|1417.3|1414.5|1359.3|1356.5|8938
1587560100000|2020-04-22 12:55:00|1417.2|1414.4|1416.5|1413.7|1420.4|1417.6|1397.3|1394.5|8239
1587560400000|2020-04-22 13:00:00|1415.5|1412.7|1415.6|1412.8|1433.6|1430.8|1389.7|1386.9|9634
1587560700000|2020-04-22 13:05:00|1414.8|1412|1422.5|1419.7|1434.7|1431.9|1412.7|1409.9|6275
1587561000000|2020-04-22 13:10:00|1423.4|1420.6|1438.1|1435.3|1439|1436.2|1413.3|1410.5|6968
1587561300000|2020-04-22 13:15:00|1439|1436.2|1470.3|1467.5|1473.2|1470.4|1431.4|1428.6|8604
1587561600000|2020-04-22 13:20:00|1470.2|1467.4|1474.5|1471.7|1475.7|1472.9|1446.2|1443.4|9440
1587561900000|2020-04-22 13:25:00|1475.4|1472.6|1484.9|1482.1|1494.7|1491.9|1460.7|1457.9|9403
1587562200000|2020-04-22 13:30:00|1484|1481.2|1489.5|1486.7|1499.3|1496.5|1465.5|1462.7|9065
1587562500000|2020-04-22 13:35:00|1489.9|1487.1|1538.3|1535.5|1544.6|1541.8|1488.6|1485.8|9930
1587562800000|2020-04-22 13:40:00|1537.4|1534.6|1594.1|1591.3|1614.4|1611.6|1527.3|1524.5|22633
1587563100000|2020-04-22 13:45:00|1593.6|1590.8|1554.5|1551.7|1682.9|1680.1|1553|1550.2|21100
1587563400000|2020-04-22 13:50:00|1554|1551.2|1505.2|1502.4|1592.6|1589.8|1502.5|1499.7|13858
1587563700000|2020-04-22 13:55:00|1504.3|1501.5|1542.9|1540.1|1551.8|1549|1502.3|1499.5|10373
1587564000000|2020-04-22 14:00:00|1542.8|1540|1548.5|1545.7|1575.4|1572.6|1525.9|1523.1|10598
1587564300000|2020-04-22 14:05:00|1548.4|1545.6|1555.1|1552.3|1565.9|1563.1|1526|1523.2|7749
1587564600000|2020-04-22 14:10:00|1554.6|1551.8|1532.3|1529.5|1565.1|1562.3|1528.1|1525.3|6505
1587564900000|2020-04-22 14:15:00|1531.9|1529.1|1487.4|1484.6|1558.5|1555.7|1481.7|1478.9|10785
1587565200000|2020-04-22 14:20:00|1486.5|1483.7|1441.4|1438.6|1503.4|1500.6|1439.4|1436.6|12457
1587565500000|2020-04-22 14:25:00|1440.5|1437.7|1448.8|1446|1462.4|1459.6|1439.3|1436.5|7212
1587565800000|2020-04-22 14:30:00|1449.3|1446.5|1458.3|1455.5|1516.6|1513.8|1421.7|1417.3|16600
1587566100000|2020-04-22 14:35:00|1456.3|1453.5|1501.7|1498.9|1537.4|1534.6|1455.6|1452.8|9943
1587566400000|2020-04-22 14:40:00|1502.6|1499.8|1563.8|1561|1565|1562.2|1482.4|1479.6|11234
1587566700000|2020-04-22 14:45:00|1562.9|1560.1|1561.9|1559.1|1588.1|1585.3|1529.7|1526.9|12723
1587567000000|2020-04-22 14:50:00|1561|1558.2|1559|1556.2|1575.8|1573|1548.6|1545.8|8654
1587567300000|2020-04-22 14:55:00|1559.9|1557.1|1586.2|1583.4|1596.8|1594|1552.2|1549.4|13389
1587567600000|2020-04-22 15:00:00|1586.7|1583.9|1551.7|1548.9|1597|1594.2|1547.9|1545.1|11228
1587567900000|2020-04-22 15:05:00|1550.8|1548|1513.4|1510.6|1550.8|1548|1488.1|1485.3|12445
1587568200000|2020-04-22 15:10:00|1513.5|1510.7|1499.3|1496.5|1513.5|1510.7|1468.6|1465.8|9791
1587568500000|2020-04-22 15:15:00|1500.2|1497.4|1507.9|1505.1|1535.7|1532.9|1496.7|1493.9|7681
1587568800000|2020-04-22 15:20:00|1507|1504.2|1478.2|1475.4|1509.9|1507.1|1461.6|1458.8|8876
1587569100000|2020-04-22 15:25:00|1478.7|1475.9|1487.2|1484.4|1506.2|1503.4|1476.1|1473.3|8218
1587569400000|2020-04-22 15:30:00|1486.8|1484|1522.6|1519.8|1548.1|1545.3|1486.8|1484|8765
1587569700000|2020-04-22 15:35:00|1523.1|1520.3|1506.2|1503.4|1525.5|1522.7|1499.1|1496.2|5056
1587570000000|2020-04-22 15:40:00|1505.8|1503|1495.3|1492.5|1522.8|1520|1488.3|1485.5|5489
1587570300000|2020-04-22 15:45:00|1494.4|1491.6|1493.1|1490.3|1507.7|1504.9|1486.8|1484|5779
1587570600000|2020-04-22 15:50:00|1493|1490.2|1521.6|1518.8|1527.9|1525.1|1489|1486.2|5649
1587570900000|2020-04-22 15:55:00|1520.7|1517.9|1520.7|1517.9|1522.5|1519.7|1506.5|1503.7|3970
1587571200000|2020-04-22 16:00:00|1520.2|1517.4|1523.9|1521.1|1544|1541.2|1507|1504.2|5681
1587571500000|2020-04-22 16:05:00|1524|1521.2|1495.7|1492.9|1529.1|1526.3|1495.7|1492.9|4557
1587571800000|2020-04-22 16:10:00|1496.2|1493.4|1501.2|1498.4|1511.6|1508.8|1492.8|1490|5442
1587572100000|2020-04-22 16:15:00|1502.1|1499.3|1473|1470.2|1509.5|1506.7|1471.1|1468.3|8339
1587572400000|2020-04-22 16:20:00|1473.9|1471.1|1471.5|1468.7|1481.7|1478.9|1441.3|1438.5|9422
1587572700000|2020-04-22 16:25:00|1470.6|1467.8|1438.6|1435.8|1472.3|1469.5|1428.6|1425.8|8398
1587573000000|2020-04-22 16:30:00|1439.6|1436.8|1446.9|1444.1|1467.6|1464.8|1432.9|1430.1|6677
1587573300000|2020-04-22 16:35:00|1447.8|1445|1444.1|1441.3|1454.6|1451.8|1436.1|1433.3|4535
1587573600000|2020-04-22 16:40:00|1445|1442.2|1469.4|1466.6|1487.9|1485.1|1444.5|1441.7|5617
1587573900000|2020-04-22 16:45:00|1468.5|1465.7|1457.5|1454.7|1481.4|1478.6|1448.5|1445.7|4394
1587574200000|2020-04-22 16:50:00|1458.5|1455.7|1436.2|1433.4|1458.5|1455.7|1420.6|1417.8|6998
1587574500000|2020-04-22 16:55:00|1434.4|1431.6|1465.2|1462.4|1467.1|1464.3|1428|1425.2|6074
1587574800000|2020-04-22 17:00:00|1464.2|1461.4|1468|1465.2|1476.4|1473.6|1454.9|1452.1|5236
1587575100000|2020-04-22 17:05:00|1468.9|1466.1|1534.2|1531.4|1540.1|1537.3|1468.9|1466.1|9540
1587575400000|2020-04-22 17:10:00|1552.2|1549.4|1543.8|1541|1564.2|1561.4|1530.7|1527.9|7092
1587575700000|2020-04-22 17:15:00|1543.6|1540.8|1528|1525.2|1550.4|1547.6|1520|1517.2|8076
1587576000000|2020-04-22 17:20:00|1528.5|1525.7|1533.9|1531.1|1548.5|1545.7|1525|1522.2|4364
1587576300000|2020-04-22 17:25:00|1534.8|1532|1537.2|1534.4|1543.6|1540.8|1522.6|1519.8|3397
1587576600000|2020-04-22 17:30:00|1537.7|1534.9|1511.4|1508.6|1548.9|1546.1|1499.2|1496.4|5509
1587576900000|2020-04-22 17:35:00|1511.8|1509|1487.7|1484.9|1516|1513.2|1487.7|1483|4776
1587577200000|2020-04-22 17:40:00|1487.6|1484.8|1455.4|1452.6|1496.3|1493.5|1449.9|1447.1|6744
1587577500000|2020-04-22 17:45:00|1456.4|1453.6|1467.3|1464.5|1476|1473.2|1455.4|1452.6|4828
1587577800000|2020-04-22 17:50:00|1466.8|1464|1469.4|1466.6|1471.3|1468.5|1457.5|1454.7|3755
1587578100000|2020-04-22 17:55:00|1468.5|1465.7|1445.4|1442.6|1470.2|1467.4|1431.3|1428.5|7290
1587578400000|2020-04-22 18:00:00|1445|1442.2|1494.4|1491.6|1507.9|1505.1|1441.5|1438.6|10293
1587578700000|2020-04-22 18:05:00|1493|1490.2|1499.8|1497|1526.2|1523.4|1484.9|1482.1|12812
1587579000000|2020-04-22 18:10:00|1499.3|1496.5|1506.7|1503.9|1533.7|1530.9|1489|1486.2|9560
1587579300000|2020-04-22 18:15:00|1505.8|1503|1467.8|1465|1508|1505.2|1467.6|1464.8|11345
1587579600000|2020-04-22 18:20:00|1468.8|1466|1468.5|1465.7|1489.6|1486.8|1457.4|1452.5|10999
1587579900000|2020-04-22 18:25:00|1467.5|1464.7|1450|1447.2|1505.2|1502.4|1429.6|1426.8|33889
1587580200000|2020-04-22 18:30:00|1450.1|1447.3|1465.5|1462.7|1477.7|1474.9|1450.1|1447.3|8507
1587580500000|2020-04-22 18:35:00|1466.4|1463.6|1466.8|1464|1471.7|1468.9|1464|1461.2|1746
1587580800000|2020-04-22 18:40:00|1465.8|1463|1456.5|1453.7|1467.9|1465.1|1455.5|1452.7|2219
1587581100000|2020-04-22 18:45:00|1457|1454.2|1462.1|1459.3|1465|1462.2|1452.5|1449.7|1943
1587581400000|2020-04-22 18:50:00|1462.2|1459.4|1480.2|1477.4|1493.3|1490.5|1462.2|1459.4|2084
1587581700000|2020-04-22 18:55:00|1479.2|1476.4|1479.8|1477|1488.2|1485.4|1472.9|1470.1|1618
1587582000000|2020-04-22 19:00:00|1480.3|1477.5|1482.1|1479.3|1484.4|1481.6|1474.9|1472.1|1340
1587582300000|2020-04-22 19:05:00|1481.6|1478.8|1486|1483.2|1488.4|1485.6|1478.1|1475.3|1724
1587582600000|2020-04-22 19:10:00|1486.1|1483.3|1474.4|1471.6|1490|1487.2|1467.5|1463.7|1427
1587582900000|2020-04-22 19:15:00|1474.5|1471.7|1482.5|1479.7|1483.5|1480.7|1474.4|1471.6|1360
1587583200000|2020-04-22 19:20:00|1481.6|1478.8|1479.8|1477|1484.5|1481.7|1476.6|1473.8|1406
1587583500000|2020-04-22 19:25:00|1479.3|1476.5|1479|1476.2|1481.8|1479|1470.9|1468.1|1325
1587583800000|2020-04-22 19:30:00|1478.9|1476.1|1474.8|1472|1484.5|1481.7|1471.9|1469.1|1388
1587584100000|2020-04-22 19:35:00|1475.3|1472.5|1469.2|1466.4|1476.9|1474.1|1468.2|1465.4|1289
1587584400000|2020-04-22 19:40:00|1469.3|1466.5|1468.4|1465.6|1469.3|1466.5|1463.2|1460.4|1643
1587584700000|2020-04-22 19:45:00|1467.5|1464.7|1469.4|1466.6|1471.8|1469|1463.3|1460.5|1189
1587585000000|2020-04-22 19:50:00|1470.3|1467.5|1468.5|1465.7|1470.4|1467.6|1458.6|1455.8|1427
1587585300000|2020-04-22 19:55:00|1467.6|1464.8|1448.3|1445.5|1471.5|1468.7|1448.2|1445.4|2834
1587585600000|2020-04-22 20:00:00|1447.4|1444.6|1448.4|1445.6|1451.8|1448.9|1435.7|1432.9|2427
1587585900000|2020-04-22 20:05:00|1448.3|1445.5|1456.3|1453.5|1457.3|1454.5|1447.7|1444.9|527
1587586200000|2020-04-22 20:10:00|1455.4|1452.6|1467.5|1464.7|1471.2|1466.1|1453.9|1451.1|761
1587586500000|2020-04-22 20:15:00|1468|1465.2|1488.7|1485.9|1489.6|1486.8|1468|1465.2|1069
1587586800000|2020-04-22 20:20:00|1487.8|1485|1482|1479.2|1488.6|1485.8|1479.9|1477.1|805
1587587100000|2020-04-22 20:25:00|1481|1478.2|1487.5|1484.7|1488|1485.2|1481|1478.2|542
1587587400000|2020-04-22 20:30:00|1487.9|1485.1|1493.1|1490.3|1494.9|1492.1|1485|1482.2|560
1587587700000|2020-04-22 20:35:00|1493.2|1490.4|1486.9|1484.1|1494|1491.2|1486.9|1484.1|318
1587588000000|2020-04-22 20:40:00|1486.4|1483.6|1501.8|1499|1508.6|1505.8|1485.9|1483.1|1814
1587588300000|2020-04-22 20:45:00|1501.3|1498.5|1504.2|1501.4|1504.4|1501.6|1493.8|1491|892
1587588600000|2020-04-22 20:50:00|1504.3|1501.5|1493|1490.2|1517.6|1514.8|1491.2|1488.4|1251
1587588900000|2020-04-22 20:55:00|1493.5|1490.7|1493.2|1490.4|1504.2|1501.4|1491.1|1488.3|476
1587592800000|2020-04-22 22:00:00|1542.4|1539.6|1493.1|1490.3|1545.6|1539.6|1485.6|1479.1|1234
1587593100000|2020-04-22 22:05:00|1493.6|1490.8|1501.7|1497.7|1504.6|1499.3|1483.7|1480.8|393
1587593400000|2020-04-22 22:10:00|1500.6|1497.8|1521.9|1511.9|1531.6|1525.9|1493.9|1486.5|453
1587593700000|2020-04-22 22:15:00|1518.4|1514.4|1508.8|1506|1524.6|1520.1|1507.9|1504.4|364
1587594000000|2020-04-22 22:20:00|1508.3|1505.5|1515.1|1511.1|1520.8|1514.6|1498.9|1493.4|270
1587594300000|2020-04-22 22:25:00|1517.1|1514.3|1511.9|1501.9|1526.4|1523.6|1509.3|1501.9|242
1587594600000|2020-04-22 22:30:00|1509.3|1505.3|1510.4|1506.4|1514.1|1510.3|1503.4|1498.6|124
1587594900000|2020-04-22 22:35:00|1509.3|1506.5|1510.7|1507.9|1521.4|1516.5|1508.8|1505.9|134
1587595200000|2020-04-22 22:40:00|1511.8|1507.8|1503.7|1500.9|1513.3|1510.5|1497.6|1493|247
1587595500000|2020-04-22 22:45:00|1502.7|1498.7|1503.5|1500.7|1507.7|1504.9|1500.8|1497.8|112
1587595800000|2020-04-22 22:50:00|1504|1501.2|1506.7|1503.9|1511.4|1507.2|1503.5|1500.7|115
1587596100000|2020-04-22 22:55:00|1506.6|1503.8|1508.2|1505.4|1511.4|1507.8|1504.7|1501.4|71
1587596400000|2020-04-22 23:00:00|1508.6|1505.8|1500.2|1497.4|1510.7|1507.9|1496|1491.7|174
1587596700000|2020-04-22 23:05:00|1501.3|1497.3|1503.5|1500.7|1510.9|1505.5|1495.7|1492.6|295
1587597000000|2020-04-22 23:10:00|1503.6|1500.8|1505.7|1502.9|1510.2|1506.8|1500.3|1497.2|114
1587597300000|2020-04-22 23:15:00|1505.6|1502.8|1500.9|1498.1|1511.2|1507.2|1500.4|1497.3|136
1587597600000|2020-04-22 23:20:00|1500.4|1497.6|1503|1500.2|1507.5|1504.5|1500.4|1497.4|73
1587597900000|2020-04-22 23:25:00|1503.9|1501.1|1518.3|1515.5|1519.5|1516|1503.5|1500.7|158
1587598200000|2020-04-22 23:30:00|1517.9|1515.1|1510.5|1506.5|1517.9|1515.1|1510|1505.1|120
1587598500000|2020-04-22 23:35:00|1510.3|1507.5|1506.1|1503.3|1513.3|1510|1505|1502.2|118
1587598800000|2020-04-22 23:40:00|1505.7|1502.9|1505.8|1503|1508.7|1505.9|1501.3|1498.5|142
1587599100000|2020-04-22 23:45:00|1503.9|1501.1|1505.6|1502.8|1507.6|1504.8|1501.9|1499|117
1587599400000|2020-04-22 23:50:00|1506|1503.2|1512.2|1509.4|1516.4|1513.6|1503.2|1500.4|169
1587599700000|2020-04-22 23:55:00|1511.3|1508.5|1523.4|1519.4|1523.7|1520.9|1509.4|1506.6|285
1587600000000|2020-04-23 00:00:00|1522.3|1519.5|1535.6|1532.8|1542.3|1539.5|1508.8|1506|1455
1587600300000|2020-04-23 00:05:00|1535.1|1532.3|1516.4|1513.6|1540.9|1538.1|1513.9|1511.1|1177
1587600600000|2020-04-23 00:10:00|1515.9|1513.1|1499.5|1496.7|1522.6|1519.8|1496.9|1494.1|1601
1587600900000|2020-04-23 00:15:00|1499.1|1496.3|1505.5|1502.7|1510.4|1507.6|1498.9|1496.1|1303
1587601200000|2020-04-23 00:20:00|1504.6|1501.8|1492.5|1489.7|1504.6|1501.8|1468.9|1466.1|3517
1587601500000|2020-04-23 00:25:00|1491.7|1488.9|1482.5|1479.7|1491.7|1488.9|1473|1470.2|1831
1587601800000|2020-04-23 00:30:00|1482.1|1479.3|1471.9|1469.1|1491.5|1488.7|1470.4|1467.6|1117
1587602100000|2020-04-23 00:35:00|1471.3|1468.5|1469.7|1466.9|1475.1|1472.3|1469.7|1466.9|415
1587602400000|2020-04-23 00:40:00|1470.1|1467.3|1461.9|1459.1|1470.5|1467.7|1452.2|1449.4|1336
1587602700000|2020-04-23 00:45:00|1462.3|1459.5|1440.3|1437.5|1462.3|1459.5|1438.8|1432.9|1227
1587603000000|2020-04-23 00:50:00|1440.8|1438|1420.5|1417.7|1445.7|1442.9|1413.6|1410.8|2808
1587603300000|2020-04-23 00:55:00|1420.9|1418.1|1432.1|1429.3|1437.4|1434.6|1420.9|1418.1|914
1587603600000|2020-04-23 01:00:00|1432|1429.2|1467.2|1464.4|1483|1480.2|1431.6|1428.2|2803
1587603900000|2020-04-23 01:05:00|1466.7|1463.9|1475.6|1472.8|1478.8|1476|1448.3|1445.5|1715
1587604200000|2020-04-23 01:10:00|1476.9|1474.1|1467.5|1464.7|1477|1474.2|1460.7|1457.9|581
1587604500000|2020-04-23 01:15:00|1466.5|1463.7|1488.9|1486.1|1495.5|1492.7|1458.1|1455.3|1313
1587604800000|2020-04-23 01:20:00|1489.3|1486.5|1492.4|1489.6|1511.5|1508.7|1485.3|1480.4|1543
1587605100000|2020-04-23 01:25:00|1491.5|1488.7|1488.6|1485.8|1508.9|1505.4|1488.2|1485.4|1199
1587605400000|2020-04-23 01:30:00|1488.2|1485.4|1498.2|1495.4|1506.1|1501.6|1475.4|1472.5|1600
1587605700000|2020-04-23 01:35:00|1497.8|1495|1511.2|1508.4|1522.6|1519.8|1497.7|1494.9|1404
1587606000000|2020-04-23 01:40:00|1511.6|1508.8|1509.8|1507|1518.5|1515.7|1505.5|1502.4|872
1587606300000|2020-04-23 01:45:00|1509.9|1505.9|1500.9|1498.1|1509.9|1507|1493.6|1490.8|1050
1587606600000|2020-04-23 01:50:00|1500.7|1497.9|1505.4|1502.6|1515.5|1512.7|1499.6|1496.8|1053
1587606900000|2020-04-23 01:55:00|1504.9|1502.1|1513.9|1511.1|1520.7|1517.9|1503.7|1500.9|1214
1587607200000|2020-04-23 02:00:00|1514|1511.2|1503.1|1500.3|1520|1517.2|1501.9|1499.1|1232
1587607500000|2020-04-23 02:05:00|1502.6|1499.8|1500.6|1497.8|1503.1|1500.3|1485.1|1482.3|1531
1587607800000|2020-04-23 02:10:00|1501.5|1498.7|1489.7|1486.9|1504.4|1501.6|1483.9|1481.1|1082
1587608100000|2020-04-23 02:15:00|1489.3|1486.5|1482.8|1480|1491.3|1488.5|1475.1|1472.3|1288
1587608400000|2020-04-23 02:20:00|1482.4|1479.6|1482.2|1479.4|1493.8|1491|1477.8|1475|1300
1587608700000|2020-04-23 02:25:00|1482.7|1479.9|1472.3|1469.5|1484.7|1481.9|1464.5|1461.7|1072
1587609000000|2020-04-23 02:30:00|1471.8|1469|1488.2|1485.4|1491.5|1488.7|1466.4|1463.6|1463
1587609300000|2020-04-23 02:35:00|1487.7|1484.9|1485.8|1483|1505.5|1502.2|1483.8|1481|1292
1587609600000|2020-04-23 02:40:00|1486.2|1483.4|1483.7|1480.9|1489.2|1486.4|1469.5|1466.7|815
1587609900000|2020-04-23 02:45:00|1483.2|1480.4|1487|1484.2|1490.7|1487.9|1478.9|1476.1|394
1587610200000|2020-04-23 02:50:00|1486.4|1483.6|1482.6|1479.8|1495.5|1492.7|1480.5|1477.7|533
1587610500000|2020-04-23 02:55:00|1481.7|1478.9|1488.7|1485.9|1496.6|1493.8|1479.6|1476.8|567
1587610800000|2020-04-23 03:00:00|1487.8|1485|1494.3|1491.5|1512.9|1510.1|1486.5|1483.7|1291
1587611100000|2020-04-23 03:05:00|1492.9|1490.1|1498.7|1495.9|1507.7|1504.9|1491.9|1489.1|915
1587611400000|2020-04-23 03:10:00|1496.8|1494|1512.8|1510|1516.7|1513.9|1495.7|1492.9|766
1587611700000|2020-04-23 03:15:00|1513.3|1510.5|1507.7|1504.9|1513.3|1510.5|1500.5|1497.7|724
1587612000000|2020-04-23 03:20:00|1507.8|1505|1499.6|1496.8|1511.7|1508.9|1498.6|1495.8|593
1587612300000|2020-04-23 03:25:00|1499.7|1496.9|1504.9|1502.1|1505.8|1503|1495.8|1493|546
1587612600000|2020-04-23 03:30:00|1503.9|1501.1|1504.8|1502|1518.6|1515.8|1502.8|1500|884
1587612900000|2020-04-23 03:35:00|1503.8|1501|1511.1|1508.3|1511.6|1508.8|1500.5|1497.7|506
1587613200000|2020-04-23 03:40:00|1510.6|1507.8|1511|1508.2|1516.6|1513.8|1508.7|1505.9|616
1587613500000|2020-04-23 03:45:00|1511.1|1508.3|1514.4|1511.6|1523.9|1521.1|1511|1508.2|696
1587613800000|2020-04-23 03:50:00|1514.9|1512.1|1515.7|1512.9|1518.3|1515.5|1513.4|1510.6|335
1587614100000|2020-04-23 03:55:00|1514.8|1512|1534.4|1531.6|1537|1534.2|1512.6|1509.8|1358
1587614400000|2020-04-23 04:00:00|1533.9|1531.1|1527.1|1524.3|1536.7|1533.9|1524|1521.2|1037
1587614700000|2020-04-23 04:05:00|1527.2|1524.4|1527.5|1524.7|1534.4|1531.6|1527.2|1524.4|469
1587615000000|2020-04-23 04:10:00|1528.4|1525.6|1528.6|1525.8|1534.2|1531.4|1527.5|1524.7|484
1587615300000|2020-04-23 04:15:00|1529.5|1526.7|1559.3|1556.5|1559.3|1556.5|1529.5|1526.7|1363
1587615600000|2020-04-23 04:20:00|1560.2|1557.4|1598.4|1595.6|1628|1625.2|1559.3|1556.5|4409
1587615900000|2020-04-23 04:25:00|1598.3|1595.5|1615.8|1613|1622.1|1619.3|1597.8|1593.7|2772
1587616200000|2020-04-23 04:30:00|1615.3|1612.5|1580.5|1577.7|1616.4|1613.6|1575.1|1572.3|2466
1587616500000|2020-04-23 04:35:00|1581|1578.2|1588.6|1585.8|1594.5|1591.7|1563.4|1560.6|2241
1587616800000|2020-04-23 04:40:00|1588.1|1585.3|1595.3|1592.5|1610.9|1608.1|1577.9|1575.1|2215
1587617100000|2020-04-23 04:45:00|1595.8|1593|1599.5|1596.7|1604.3|1601.5|1591|1588.2|922
1587617400000|2020-04-23 04:50:00|1600.4|1597.6|1592.7|1589.9|1601.5|1598.7|1585.7|1582.9|779
1587617700000|2020-04-23 04:55:00|1592.8|1590|1609.7|1606.9|1620.7|1617.9|1592.3|1589.5|1630
1587618000000|2020-04-23 05:00:00|1608.8|1606|1663.5|1660.7|1675.1|1672.3|1596.9|1594.1|3823
1587618300000|2020-04-23 05:05:00|1662.6|1659.8|1653.3|1650.5|1670|1667.2|1640.2|1637.3|2691
1587618600000|2020-04-23 05:10:00|1651.8|1649|1669.3|1666.5|1670|1667|1636.4|1633.6|1761
1587618900000|2020-04-23 05:15:00|1670.2|1667.4|1681.6|1678.8|1695.6|1692.8|1657.5|1654.7|2622
1587619200000|2020-04-23 05:20:00|1681.1|1678.3|1665.5|1662.7|1683.5|1680.7|1644.1|1641.3|2280
1587619500000|2020-04-23 05:25:00|1666|1663.2|1674.7|1671.9|1675.4|1672.6|1653.1|1650.3|1246
1587619800000|2020-04-23 05:30:00|1675.1|1672.3|1655.9|1653.1|1686.8|1684|1653.4|1650.6|2126
1587620100000|2020-04-23 05:35:00|1656.3|1653.5|1645.1|1642.3|1663.5|1660.7|1639.7|1636.9|1416
1587620400000|2020-04-23 05:40:00|1645.5|1642.7|1627.1|1624.3|1648.5|1645.7|1606.9|1604.1|2525
1587620700000|2020-04-23 05:45:00|1627|1624.2|1603.4|1600.6|1627|1624.2|1588.9|1586.1|2293
1587621000000|2020-04-23 05:50:00|1604.4|1601.6|1617.3|1614.5|1634.5|1631.7|1603.4|1600.6|1540
1587621300000|2020-04-23 05:55:00|1616.8|1614|1630.7|1627.9|1637.8|1635|1604.8|1602|1195
1587621600000|2020-04-23 06:00:00|1630.8|1628|1623.8|1621|1634.4|1631.6|1610.3|1607.5|1786
1587621900000|2020-04-23 06:05:00|1622.8|1620|1622.5|1619.7|1634.9|1632.1|1619.8|1617|744
1587622200000|2020-04-23 06:10:00|1622.6|1619.8|1607.1|1604.3|1628.8|1626|1604.2|1598.2|1263
1587622500000|2020-04-23 06:15:00|1606.2|1603.4|1597.7|1594.9|1614.2|1611.4|1590.3|1587.5|2024
1587622800000|2020-04-23 06:20:00|1596.6|1593.8|1607.7|1604.9|1609.1|1606.3|1596.6|1593.8|762
1587623100000|2020-04-23 06:25:00|1608.2|1605.4|1629.8|1627|1640.1|1637.3|1602.8|1600|2145
1587623400000|2020-04-23 06:30:00|1629.4|1626.6|1627.5|1624.7|1638.2|1635.4|1614.7|1611.9|1345
1587623700000|2020-04-23 06:35:00|1627|1624.2|1620.7|1617.9|1628.9|1626.1|1608.9|1606.1|886
1587624000000|2020-04-23 06:40:00|1620.8|1618|1635.4|1632.6|1636|1633.2|1616.4|1613.6|968
1587624300000|2020-04-23 06:45:00|1635.9|1633.1|1622.1|1619.3|1636.4|1633.6|1613.6|1610.8|634
1587624600000|2020-04-23 06:50:00|1621.1|1618.3|1596.3|1593.5|1621.8|1619|1594.8|1592|1536
1587624900000|2020-04-23 06:55:00|1596.7|1593.9|1599|1596.2|1603.4|1600.6|1593.4|1590.6|1237
1587625200000|2020-04-23 07:00:00|1598|1595.2|1552|1549.2|1598.5|1595.7|1537.2|1534.2|4708
1587625500000|2020-04-23 07:05:00|1552.1|1549.3|1554.5|1551.7|1571.6|1568.8|1550.9|1548.1|2266
1587625800000|2020-04-23 07:10:00|1553.5|1550.7|1557.8|1555|1564.5|1561.7|1550.8|1548|1133
1587626100000|2020-04-23 07:15:00|1558.2|1555.4|1535.5|1532.7|1558.2|1555.4|1531.4|1528.6|2418
1587626400000|2020-04-23 07:20:00|1535.1|1532.3|1540.7|1537.9|1556.1|1553.3|1534.4|1531.6|1508
1587626700000|2020-04-23 07:25:00|1540.3|1537.5|1564.2|1561.4|1570.9|1568.1|1538.6|1535.8|1650
1587627000000|2020-04-23 07:30:00|1563.2|1560.4|1577.7|1574.9|1590.9|1587.6|1563.2|1560.4|2001
1587627300000|2020-04-23 07:35:00|1577.8|1575|1581.2|1578.4|1587.3|1584.5|1569.5|1566.7|1154
1587627600000|2020-04-23 07:40:00|1580.7|1577.9|1590.8|1588|1596.1|1593.3|1575.2|1572.4|1355
1587627900000|2020-04-23 07:45:00|1590.2|1587.4|1589.7|1586.9|1598.2|1595.4|1579|1576.2|1421
1587628200000|2020-04-23 07:50:00|1589.2|1586.4|1590.8|1588|1591.2|1588.4|1570.5|1567.7|1425
1587628500000|2020-04-23 07:55:00|1590.4|1587.6|1575.6|1572.8|1601.3|1598.5|1573.2|1570.4|2079
1587628800000|2020-04-23 08:00:00|1576.1|1573.3|1562.6|1559.8|1582|1579.2|1555.6|1552.8|2755
1587629100000|2020-04-23 08:05:00|1562.1|1559.3|1567.8|1565|1571.7|1568.9|1556.3|1553.5|1235
1587629400000|2020-04-23 08:10:00|1567|1564.2|1564.1|1561.3|1577.8|1575|1559.8|1557|1437
1587629700000|2020-04-23 08:15:00|1564.6|1561.8|1586.8|1584|1588.2|1585.4|1563.1|1560.3|1906
1587630000000|2020-04-23 08:20:00|1586.4|1583.6|1610.8|1608|1627.8|1625|1584.2|1581.4|3860
1587630300000|2020-04-23 08:25:00|1610.3|1607.5|1619.5|1616.7|1622.5|1619.7|1596.6|1593.8|2207
1587630600000|2020-04-23 08:30:00|1620|1617.2|1604.5|1601.7|1620.5|1617.7|1602.1|1599.3|1689
1587630900000|2020-04-23 08:35:00|1603.6|1600.8|1586.3|1583.5|1612.8|1610|1582.1|1579.3|1809
1587631200000|2020-04-23 08:40:00|1586.2|1583.4|1594.7|1591.9|1600|1597.2|1571.9|1569.1|1842
1587631500000|2020-04-23 08:45:00|1595.1|1592.3|1602.7|1599.9|1610.7|1607.9|1593.4|1590.6|1310
1587631800000|2020-04-23 08:50:00|1602.3|1599.5|1612.5|1609.7|1616.6|1613.8|1595.6|1592.8|1055
1587632100000|2020-04-23 08:55:00|1611.6|1608.8|1609.3|1606.5|1619.4|1616.6|1603.2|1600.4|1031
1587632400000|2020-04-23 09:00:00|1610.3|1607.5|1622.7|1619.9|1624.5|1621.7|1605.4|1602.6|1420
1587632700000|2020-04-23 09:05:00|1621.7|1618.9|1611.7|1608.9|1621.7|1618.9|1605.7|1602.9|1233
1587633000000|2020-04-23 09:10:00|1612.3|1609.5|1611.6|1608.8|1623.5|1620.7|1602.7|1599.9|1277
1587633300000|2020-04-23 09:15:00|1612.5|1609.7|1617.4|1614.6|1618.4|1615.6|1605.6|1602.8|1200
1587633600000|2020-04-23 09:20:00|1616.6|1613.8|1624.8|1622|1633.7|1630.9|1613.6|1610.8|1814
1587633900000|2020-04-23 09:25:00|1625.7|1622.9|1634|1631.2|1636.8|1634|1625.7|1622.9|1271
1587634200000|2020-04-23 09:30:00|1633.1|1630.3|1655.3|1652.5|1673.1|1670.3|1630.4|1627.6|2776
1587634500000|2020-04-23 09:35:00|1655.5|1652.7|1650.8|1648|1658.3|1655.5|1642.9|1640.1|1709
1587634800000|2020-04-23 09:40:00|1651.2|1648.4|1640.2|1637.4|1653.2|1650.4|1631.1|1628.3|1388
1587635100000|2020-04-23 09:45:00|1640.7|1637.9|1649.6|1646.8|1653.7|1650.9|1636.2|1633.4|1111
1587635400000|2020-04-23 09:50:00|1649.7|1646.9|1647.7|1644.9|1667.5|1664.7|1647.7|1644.9|1597
1587635700000|2020-04-23 09:55:00|1648.6|1645.8|1652.8|1650|1658.7|1655.9|1642.7|1639.9|1566
1587636000000|2020-04-23 10:00:00|1651.8|1649|1658.8|1656|1661.7|1658.9|1640.9|1638.1|1686
1587636300000|2020-04-23 10:05:00|1659.8|1657|1651.7|1648.9|1672.9|1670.1|1651.6|1648.8|1878
1587636600000|2020-04-23 10:10:00|1651.6|1648.8|1650|1647.2|1658.7|1655.9|1649.1|1646.3|1090
1587636900000|2020-04-23 10:15:00|1650.4|1647.6|1656.2|1653.4|1667|1664.2|1650|1647.2|1242
1587637200000|2020-04-23 10:20:00|1656.6|1653.8|1633.8|1631|1658.2|1655.4|1624.3|1621.5|3248
1587637500000|2020-04-23 10:25:00|1634.3|1631.5|1622.2|1619.4|1638.3|1635.5|1611.7|1608.9|1853
1587637800000|2020-04-23 10:30:00|1621.3|1618.5|1615.2|1612.4|1629|1626.2|1613|1610.2|1170
1587638100000|2020-04-23 10:35:00|1615.1|1612.3|1621|1618.2|1623|1620.2|1593.3|1590.5|2550
1587638400000|2020-04-23 10:40:00|1620.5|1617.7|1607.3|1604.5|1622.3|1619.5|1601.4|1598.6|1493
1587638700000|2020-04-23 10:45:00|1606.5|1603.7|1627.5|1624.7|1630|1627.2|1604.6|1601.8|1306
1587639000000|2020-04-23 10:50:00|1627.4|1624.6|1637.4|1634.6|1638.4|1635.6|1618.7|1615.9|779
1587639300000|2020-04-23 10:55:00|1636.9|1634.1|1622.8|1620|1638.4|1635.6|1618.9|1616.1|804
1587639600000|2020-04-23 11:00:00|1622|1619.2|1630.2|1627.4|1644.1|1641.3|1621.8|1619|1648
1587639900000|2020-04-23 11:05:00|1630.7|1627.9|1639.9|1637.1|1655.3|1652.5|1628.7|1625.9|1955
1587640200000|2020-04-23 11:10:00|1640.9|1638.1|1631.9|1629.1|1647.4|1644.6|1630.5|1627.7|817
1587640500000|2020-04-23 11:15:00|1632.4|1629.6|1635.9|1633.1|1638.4|1635.6|1620.5|1617.7|1390
1587640800000|2020-04-23 11:20:00|1636.8|1634|1630.3|1627.5|1641.9|1639.1|1627.1|1624.3|1021
1587641100000|2020-04-23 11:25:00|1630.7|1627.9|1630.3|1627.5|1633.1|1630.3|1617.3|1614.5|963
1587641400000|2020-04-23 11:30:00|1629.4|1626.6|1620.7|1617.9|1632.2|1629.4|1614.3|1611.5|1648
1587641700000|2020-04-23 11:35:00|1620.6|1617.8|1643.4|1640.6|1644.1|1641.3|1616.8|1614|2186
1587642000000|2020-04-23 11:40:00|1642.9|1640.1|1643.4|1640.6|1652|1649.2|1639.2|1636.4|1790
1587642300000|2020-04-23 11:45:00|1643.3|1640.5|1648.4|1645.6|1651.3|1648.5|1633.8|1631|1103
1587642600000|2020-04-23 11:50:00|1647.5|1644.7|1644.6|1641.8|1649.6|1646.8|1639.8|1637|953
1587642900000|2020-04-23 11:55:00|1643.7|1640.9|1653.5|1650.7|1666.7|1663.9|1641.5|1638.7|2008
1587643200000|2020-04-23 12:00:00|1652.2|1649.4|1655.5|1652.7|1667.3|1664.5|1646|1643.2|2683
1587643500000|2020-04-23 12:05:00|1656.4|1653.6|1677.3|1674.5|1690|1687.2|1647.9|1645.1|6547
1587643800000|2020-04-23 12:10:00|1676.4|1673.6|1686.8|1684|1718.9|1716.1|1671.3|1668.5|8613
1587644100000|2020-04-23 12:15:00|1688.3|1684.3|1706.9|1704.1|1714.3|1711.5|1687.7|1684.3|3841
1587644400000|2020-04-23 12:20:00|1707.8|1705|1718.2|1715.4|1750.7|1744.5|1705.9|1703.1|9237
1587644700000|2020-04-23 12:25:00|1716.3|1713.5|1705.4|1702.6|1725.3|1721.9|1693.3|1690.4|3721
1587645000000|2020-04-23 12:30:00|1705.8|1703|1721.1|1718.3|1728.5|1725|1697|1694.2|4737
1587645300000|2020-04-23 12:35:00|1720.7|1717.9|1711.7|1708.9|1725.1|1722.3|1696.2|1693.4|4030
1587645600000|2020-04-23 12:40:00|1711.6|1708.8|1719.2|1716.4|1728.2|1725.4|1698.4|1695.6|2731
1587645900000|2020-04-23 12:45:00|1719.3|1716.5|1740.7|1737.9|1761.7|1758.9|1719.2|1716.4|7340
1587646200000|2020-04-23 12:50:00|1740.3|1737.5|1747.5|1744.7|1761.8|1759|1724.3|1721.5|4992
1587646500000|2020-04-23 12:55:00|1747.1|1744.3|1750.8|1748|1768.7|1765.9|1746.3|1743.5|4576
1587646800000|2020-04-23 13:00:00|1751.2|1748.4|1750.7|1747.9|1762.1|1759.3|1739.4|1736.6|4156
1587647100000|2020-04-23 13:05:00|1751.6|1748.8|1728.8|1726|1757|1754.2|1724.3|1721.5|5807
1587647400000|2020-04-23 13:10:00|1727.9|1725.1|1728.1|1725.3|1728.1|1725.3|1711.2|1708.4|4981
1587647700000|2020-04-23 13:15:00|1729.1|1726.3|1712.9|1710.1|1729.3|1726.5|1706.1|1703.3|4754
1587648000000|2020-04-23 13:20:00|1712.8|1710|1731.6|1728.8|1740.1|1737.3|1710.1|1707.3|4416
1587648300000|2020-04-23 13:25:00|1730.7|1727.9|1755.1|1752.3|1761|1758.2|1729.6|1726.8|8082
1587648600000|2020-04-23 13:30:00|1756|1753.2|1760|1757.2|1763|1760.2|1724.9|1722.1|9955
1587648900000|2020-04-23 13:35:00|1759.9|1757.1|1798.4|1795.6|1802.1|1799.3|1744|1741.2|16515
1587649200000|2020-04-23 13:40:00|1797.5|1794.7|1779.5|1776.7|1809.2|1806.4|1774.8|1772|11927
1587649500000|2020-04-23 13:45:00|1779.4|1776.6|1761.1|1758.3|1784.8|1782|1754.7|1751.9|8409
1587649800000|2020-04-23 13:50:00|1761.2|1758.4|1765.9|1763.1|1779.7|1776.9|1755.2|1752.4|4737
1587650100000|2020-04-23 13:55:00|1765|1762.2|1783.9|1781.1|1784.7|1781.9|1758|1755.2|3690
1587650400000|2020-04-23 14:00:00|1783.4|1780.6|1779.7|1776.9|1797.8|1795|1766.5|1763.7|6160
1587650700000|2020-04-23 14:05:00|1779.8|1777|1793.5|1790.7|1795.9|1793.1|1779.8|1777|3832
1587651000000|2020-04-23 14:10:00|1794.4|1791.6|1828.1|1825.3|1829.1|1826.3|1787|1784.2|10576
1587651300000|2020-04-23 14:15:00|1827.2|1824.4|1829.8|1827|1846.9|1844.1|1815.3|1812.5|11809
1587651600000|2020-04-23 14:20:00|1830.7|1827.9|1823.5|1820.7|1837.9|1835.1|1821.5|1818.7|5418
1587651900000|2020-04-23 14:25:00|1822.6|1819.8|1836.3|1833.5|1848.9|1846.1|1821.7|1818.9|5853
1587652200000|2020-04-23 14:30:00|1836.4|1833.6|1862.1|1859.3|1863|1860.2|1825.8|1823|5749
1587652500000|2020-04-23 14:35:00|1862.2|1859.4|1866.9|1864.1|1879.9|1876.3|1850|1847.2|9702
1587652800000|2020-04-23 14:40:00|1866|1863.2|1865.8|1863|1884.4|1881.6|1860.2|1857.4|5277
1587653100000|2020-04-23 14:45:00|1864.9|1862.1|1844|1841.2|1876.6|1873.8|1839.5|1836.7|5739
1587653400000|2020-04-23 14:50:00|1844.4|1841.6|1846.7|1843.9|1857.6|1854.8|1841.2|1838.4|4597
1587653700000|2020-04-23 14:55:00|1846.3|1843.5|1851.4|1848.6|1869.3|1866.5|1843.8|1841|4427
1587654000000|2020-04-23 15:00:00|1851.3|1848.5|1855.3|1852.5|1859.8|1857|1842|1839.2|5032
1587654300000|2020-04-23 15:05:00|1854.5|1851.7|1879.6|1876.8|1879.6|1876.8|1849.9|1847.1|4760
1587654600000|2020-04-23 15:10:00|1878.7|1875.9|1872.3|1869.5|1891.8|1889|1861.6|1858.8|6800
1587654900000|2020-04-23 15:15:00|1873.1|1870.3|1880.5|1877.7|1893.6|1890.8|1872.3|1869.5|6416
1587655200000|2020-04-23 15:20:00|1880.9|1878.1|1858.2|1855.4|1881.9|1879.1|1850|1847.2|8103
1587655500000|2020-04-23 15:25:00|1859|1856.2|1862.4|1859.6|1881|1878.2|1854.2|1851.4|6222
1587655800000|2020-04-23 15:30:00|1863.3|1860.5|1855.1|1852.3|1876.5|1873.7|1844.6|1841.8|8527
1587656100000|2020-04-23 15:35:00|1855.9|1853.1|1855.9|1853.1|1865.3|1862.5|1847.7|1844.9|3573
1587656400000|2020-04-23 15:40:00|1855.1|1852.3|1867.6|1864.8|1870.4|1867.6|1852.5|1849.7|4060
1587656700000|2020-04-23 15:45:00|1867.7|1864.9|1858.9|1856.1|1873.5|1870.7|1852.7|1849.9|3467
1587657000000|2020-04-23 15:50:00|1858.1|1855.3|1846.3|1843.5|1861.9|1859.1|1840.2|1837.4|3884
1587657300000|2020-04-23 15:55:00|1846.7|1843.9|1855.2|1852.4|1861.5|1858.7|1844.8|1842|3339
1587657600000|2020-04-23 16:00:00|1856.1|1853.3|1828.1|1825.3|1856.2|1853.4|1827.6|1824.8|5295
1587657900000|2020-04-23 16:05:00|1828.2|1825.4|1840.4|1837.6|1846.3|1843.5|1826.4|1822|4789
1587658200000|2020-04-23 16:10:00|1841.4|1838.6|1828.6|1825.8|1842.3|1839.5|1824.4|1821.6|2912
1587658500000|2020-04-23 16:15:00|1827.8|1825|1833.9|1831.1|1842.7|1839.9|1823.9|1821.1|3120
1587658800000|2020-04-23 16:20:00|1833|1830.2|1841|1838.2|1843.1|1840.3|1831.2|1828.4|2820
1587659100000|2020-04-23 16:25:00|1841.1|1838.3|1835.9|1833.1|1855|1852.2|1835.9|1833.1|3765
1587659400000|2020-04-23 16:30:00|1835|1832.2|1835.6|1832.8|1845.8|1843|1829.5|1826.7|3602
1587659700000|2020-04-23 16:35:00|1835.5|1832.7|1842|1839.2|1848.2|1845.4|1831.9|1829.1|2150
1587660000000|2020-04-23 16:40:00|1841.9|1839.1|1827.6|1824.8|1853.4|1850.6|1826.6|1823.8|2372
1587660300000|2020-04-23 16:45:00|1827.7|1824.9|1832.9|1830.1|1836|1833.2|1818.6|1815.8|6662
1587660600000|2020-04-23 16:50:00|1833.9|1831.1|1823.4|1820.6|1838.7|1835.9|1817.9|1815.1|4998
1587660900000|2020-04-23 16:55:00|1824|1821.2|1818.9|1816.1|1832.4|1829.6|1817.7|1814.9|3342
1587661200000|2020-04-23 17:00:00|1819.8|1817|1761|1758.2|1822.2|1819.4|1759|1756.2|10908
1587661500000|2020-04-23 17:05:00|1760.6|1757.8|1762.1|1759.3|1777.1|1774.3|1739|1736.2|10435
1587661800000|2020-04-23 17:10:00|1762.9|1760.1|1771.8|1769|1779.7|1776.9|1753.8|1751|6000
1587662100000|2020-04-23 17:15:00|1770.9|1768.1|1742.8|1740|1772.9|1770.1|1742.8|1740|4057
1587662400000|2020-04-23 17:20:00|1742.4|1739.6|1745.9|1743.1|1753.6|1750.8|1731.8|1729|4656
1587662700000|2020-04-23 17:25:00|1745.4|1742.6|1702|1699.2|1745.9|1743.1|1699.8|1697|7879
1587663000000|2020-04-23 17:30:00|1701.6|1698.8|1720.5|1717.7|1727.3|1724.5|1701.1|1698.3|3975
1587663300000|2020-04-23 17:35:00|1721.3|1718.5|1707.2|1704.4|1722.5|1719.7|1697.5|1694.7|4410
1587663600000|2020-04-23 17:40:00|1707.3|1704.5|1711.4|1708.6|1722.3|1716.4|1701.7|1698.9|4151
1587663900000|2020-04-23 17:45:00|1711.5|1708.7|1721.6|1718.8|1736.8|1734|1707.6|1704.8|4019
1587664200000|2020-04-23 17:50:00|1722.5|1719.7|1735.7|1732.9|1751.4|1748.6|1722.1|1719.3|5192
1587664500000|2020-04-23 17:55:00|1736.6|1733.8|1733.3|1730.5|1751.4|1748.6|1728.5|1725.7|2844
1587664800000|2020-04-23 18:00:00|1734.2|1731.4|1756.1|1753.3|1768|1765.2|1733.4|1730.6|4619
1587665100000|2020-04-23 18:05:00|1757|1754.2|1711.9|1709.1|1763.8|1761|1711|1708.2|6517
1587665400000|2020-04-23 18:10:00|1712.8|1710|1704.4|1701.6|1716.8|1714|1692.7|1689.9|6127
1587665700000|2020-04-23 18:15:00|1703.5|1700.7|1685.7|1682.9|1723.3|1720.5|1685.7|1682.9|7869
1587666000000|2020-04-23 18:20:00|1684.8|1682|1675.8|1673|1694.1|1691.3|1661.7|1658.9|13428
1587666300000|2020-04-23 18:25:00|1675.9|1673.1|1749.9|1747.1|1752.2|1749.4|1649.6|1646.8|34380
1587666600000|2020-04-23 18:30:00|1751|1747|1760.2|1757.4|1779.8|1777|1726.4|1723.6|8006
1587666900000|2020-04-23 18:35:00|1760.6|1757.8|1757.1|1754.3|1772.7|1769.9|1746.2|1743.4|3552
1587667200000|2020-04-23 18:40:00|1757.6|1754.8|1768.9|1766.1|1776.6|1773.8|1750.1|1747.3|2747
1587667500000|2020-04-23 18:45:00|1769.9|1767.1|1774.8|1772|1775.9|1773.1|1766.9|1764.1|1539
1587667800000|2020-04-23 18:50:00|1775.3|1772.5|1766.8|1764|1778.6|1775.8|1759.4|1756.6|2322
1587668100000|2020-04-23 18:55:00|1765.8|1763|1759.9|1757.1|1769.1|1766.3|1755.2|1752.4|1105
1587668400000|2020-04-23 19:00:00|1760.4|1757.6|1771.7|1768.9|1778.3|1775.5|1757.8|1755|1359
1587668700000|2020-04-23 19:05:00|1772.1|1769.3|1769|1766.2|1772.9|1770.1|1769|1766.2|491
1587669000000|2020-04-23 19:10:00|1768.1|1765.3|1759.6|1756.8|1771|1768.2|1756.7|1753.9|728
1587669300000|2020-04-23 19:15:00|1759.1|1756.3|1754.7|1751.9|1760.4|1757.6|1753.5|1750.7|814
1587669600000|2020-04-23 19:20:00|1754.8|1752|1752.8|1750|1757.3|1754.5|1747.9|1745.1|1097
1587669900000|2020-04-23 19:25:00|1753.6|1750.8|1756|1753.2|1758.7|1755.9|1747.9|1745.1|1199
1587670200000|2020-04-23 19:30:00|1755.5|1752.7|1755.1|1752.3|1756|1753.2|1752|1749.2|450
1587670500000|2020-04-23 19:35:00|1755|1752.2|1769.7|1766.9|1769.8|1767|1754.2|1751.4|1037
1587670800000|2020-04-23 19:40:00|1769.8|1767|1769|1766.2|1771|1768.2|1767|1764.2|493
1587671100000|2020-04-23 19:45:00|1768.5|1765.7|1774.9|1772.1|1774.9|1772.1|1765.3|1762.5|1182
1587671400000|2020-04-23 19:50:00|1775.8|1773|1770.1|1767.3|1778|1775.2|1769.6|1766.8|1051
1587671700000|2020-04-23 19:55:00|1769.6|1766.8|1775.3|1772.5|1779.3|1776.5|1769.6|1766.8|1126
1587672000000|2020-04-23 20:00:00|1774.5|1771.7|1774.1|1771.3|1776|1773.2|1766.1|1763.3|522
1587672300000|2020-04-23 20:05:00|1773.2|1770.4|1769.6|1766.8|1774.2|1771.4|1768.2|1765.4|363
1587672600000|2020-04-23 20:10:00|1769.2|1766.4|1770.5|1767.7|1772.2|1769.4|1767.5|1764.7|753
1587672900000|2020-04-23 20:15:00|1769.6|1766.8|1771.5|1768.7|1773.6|1770.8|1769.4|1766.6|372
1587673200000|2020-04-23 20:20:00|1771.4|1768.6|1774.2|1771.4|1774.5|1771.7|1768.5|1765.7|509
1587673500000|2020-04-23 20:25:00|1774.3|1771.5|1777.4|1774.6|1777.4|1774.6|1773.2|1770.4|520
1587673800000|2020-04-23 20:30:00|1776.4|1773.6|1777|1774.2|1778.1|1775.3|1773.1|1770.3|678
1587674100000|2020-04-23 20:35:00|1777.4|1774.6|1778.9|1776.1|1779.9|1777.1|1776.9|1774.1|349
1587674400000|2020-04-23 20:40:00|1778.7|1775.9|1777.9|1775.1|1780.6|1777.8|1775.9|1773.1|489
1587674700000|2020-04-23 20:45:00|1777.8|1775|1758.8|1756|1778.7|1775.9|1757.8|1753.5|385
1587675000000|2020-04-23 20:50:00|1758.9|1756.1|1756.7|1753.9|1765.2|1762.4|1753.9|1751.1|551
1587675300000|2020-04-23 20:55:00|1757.6|1754.8|1757.3|1754.5|1763.4|1760.6|1751.8|1749|678
1587679200000|2020-04-23 22:00:00|1750.1|1747.3|1757.2|1754.4|1764.5|1758.3|1740.2|1734.5|618
1587679500000|2020-04-23 22:05:00|1756.8|1754|1749.9|1747.1|1756.8|1754|1745.9|1742.9|349
1587679800000|2020-04-23 22:10:00|1750.8|1748|1746.4|1743.6|1751.4|1748.6|1739.3|1733.1|470
1587680100000|2020-04-23 22:15:00|1747.3|1744.5|1742|1739.2|1748|1745.2|1737.7|1734.7|386
1587680400000|2020-04-23 22:20:00|1741.5|1738.7|1743.4|1740.6|1746.1|1743.3|1740|1737.2|131
1587680700000|2020-04-23 22:25:00|1743.3|1740.5|1744.2|1741.4|1745.3|1742.5|1740.6|1737.8|165
1587681000000|2020-04-23 22:30:00|1744.1|1741.3|1741.2|1738.4|1744.2|1741.4|1736.8|1734|813
1587681300000|2020-04-23 22:35:00|1740.8|1738|1739.4|1736.6|1742.8|1740|1736.7|1733.9|420
1587681600000|2020-04-23 22:40:00|1737.6|1734.8|1741.7|1738.9|1741.7|1738.9|1734.9|1732.1|698
1587681900000|2020-04-23 22:45:00|1741.8|1739|1755.9|1751.9|1771.3|1764.3|1741.8|1739|503
1587682200000|2020-04-23 22:50:00|1755.7|1752.9|1758.6|1755.8|1759.8|1756|1748.5|1744.6|217
1587682500000|2020-04-23 22:55:00|1758.8|1756|1759.5|1756.7|1762.3|1759.5|1754.3|1751.5|113
1587682800000|2020-04-23 23:00:00|1759|1756.2|1799.5|1796.7|1821.8|1816.4|1758.5|1755.7|1831
1587683100000|2020-04-23 23:05:00|1799.6|1796.8|1799.6|1796.8|1808.1|1805.3|1790.7|1787.9|499
1587683400000|2020-04-23 23:10:00|1800|1797.2|1795|1792.2|1805.6|1802.3|1790.5|1786.5|279
1587683700000|2020-04-23 23:15:00|1794.1|1791.3|1793.7|1790.9|1800.3|1797|1792.5|1789.7|146
1587684000000|2020-04-23 23:20:00|1793.2|1790.4|1796.8|1794|1799.1|1796.3|1791.8|1788.8|100
1587684300000|2020-04-23 23:25:00|1797.2|1794.4|1799.8|1797|1801.3|1798.5|1797.2|1793.4|276
1587684600000|2020-04-23 23:30:00|1799.9|1797.1|1795.9|1793.1|1800.2|1797.4|1793.4|1789.9|212
1587684900000|2020-04-23 23:35:00|1795.4|1792.6|1788.4|1785.6|1798|1795|1788.4|1783.7|238
1587685200000|2020-04-23 23:40:00|1789.2|1786.4|1781.9|1779.1|1795.9|1788.7|1771.9|1766.4|595
1587685500000|2020-04-23 23:45:00|1780.7|1777.9|1786.5|1783.7|1791.1|1788.3|1779.9|1777.1|183
1587685800000|2020-04-23 23:50:00|1786.9|1784.1|1804.2|1801.4|1804.2|1801.4|1786.9|1784.1|416
1587686100000|2020-04-23 23:55:00|1804.3|1801.5|1807.8|1805|1815.4|1812.6|1802.9|1800.1|604
1587686400000|2020-04-24 00:00:00|1808.2|1805.4|1825.2|1822.4|1837|1834.2|1787.8|1783.4|2457
1587686700000|2020-04-24 00:05:00|1825.6|1822.8|1817.9|1815.1|1827.3|1824.5|1807.5|1804.7|881
1587687000000|2020-04-24 00:10:00|1818|1815.2|1820.1|1817.3|1824.5|1821.7|1809.9|1807.1|620
1587687300000|2020-04-24 00:15:00|1820|1817.2|1806|1803.2|1822.1|1819.3|1796.6|1793.8|749
1587687600000|2020-04-24 00:20:00|1807|1804.2|1817|1814.2|1819.3|1816.5|1805.1|1802.3|571
1587687900000|2020-04-24 00:25:00|1817.4|1814.6|1819.3|1816.5|1825.6|1821.6|1812.4|1809.6|441
1587688200000|2020-04-24 00:30:00|1818.9|1816.1|1802.5|1799.7|1822|1819.2|1802.5|1799.7|516
1587688500000|2020-04-24 00:35:00|1803.4|1800.6|1800.8|1798|1807.9|1805.1|1797.4|1794.6|359
1587688800000|2020-04-24 00:40:00|1800.7|1797.9|1792|1789.2|1806.9|1804.1|1788.9|1786.1|561
1587689100000|2020-04-24 00:45:00|1792.5|1789.7|1800.9|1798.1|1802.9|1800.1|1790.3|1787.5|314
1587689400000|2020-04-24 00:50:00|1801|1798.2|1778.5|1775.7|1804.5|1801.7|1775.5|1772.7|716
1587689700000|2020-04-24 00:55:00|1779|1776.2|1760.6|1757.8|1781.6|1778.8|1757.6|1754.8|925
1587690000000|2020-04-24 01:00:00|1760.5|1757.7|1786.9|1784.1|1788.7|1785.9|1760.5|1757.7|1005
1587690300000|2020-04-24 01:05:00|1786.5|1783.7|1775.9|1773.1|1787.2|1784.4|1756.2|1753.4|1383
1587690600000|2020-04-24 01:10:00|1775.8|1773|1781.5|1778.7|1783.3|1780.5|1775.1|1772.3|455
1587690900000|2020-04-24 01:15:00|1780.6|1777.8|1784.3|1781.5|1786.7|1783.9|1779.4|1776.6|467
1587691200000|2020-04-24 01:20:00|1783.5|1780.7|1774.6|1771.8|1787.9|1785.1|1771.8|1769|833
1587691500000|2020-04-24 01:25:00|1774.2|1771.4|1779|1776.2|1781.7|1778.9|1772.6|1769.8|443
1587691800000|2020-04-24 01:30:00|1778.6|1775.8|1795.8|1793|1799.6|1796.8|1778|1775.2|1107
1587692100000|2020-04-24 01:35:00|1795.4|1792.6|1806.6|1803.8|1818.8|1816|1793.5|1790.7|1609
1587692400000|2020-04-24 01:40:00|1807.4|1804.6|1811|1808.2|1814|1811.2|1799.6|1796.8|498
1587692700000|2020-04-24 01:45:00|1810.9|1808.1|1803|1800.2|1810.9|1808.1|1800.6|1797.8|714
1587693000000|2020-04-24 01:50:00|1803.8|1801|1797|1794.2|1806.2|1803.1|1795.1|1792.3|704
1587693300000|2020-04-24 01:55:00|1796.6|1793.8|1796.3|1793.5|1801.4|1798.6|1791.3|1788.5|811
1587693600000|2020-04-24 02:00:00|1795.9|1793.1|1810.3|1807.5|1812.3|1809.5|1794.3|1791.5|736
1587693900000|2020-04-24 02:05:00|1810.7|1807.9|1810.1|1807.3|1812.7|1809.9|1810|1807.2|484
1587694200000|2020-04-24 02:10:00|1810.2|1807.4|1811.3|1808.5|1812.1|1809.3|1804.9|1802.1|490
1587694500000|2020-04-24 02:15:00|1811.8|1809|1808.2|1805.4|1812.3|1809.5|1807.7|1804.9|233
1587694800000|2020-04-24 02:20:00|1809|1806.2|1808.8|1806|1809.7|1806.9|1801.7|1798.9|400
1587695100000|2020-04-24 02:25:00|1809.3|1806.5|1811.2|1808.4|1814|1811.2|1808.3|1805.5|297
1587695400000|2020-04-24 02:30:00|1811.6|1808.8|1826.5|1823.7|1827.4|1824.6|1810.9|1808.1|711
1587695700000|2020-04-24 02:35:00|1826.6|1823.8|1829.2|1826.4|1831.2|1828.4|1815.5|1812.7|714
1587696000000|2020-04-24 02:40:00|1829.1|1826.3|1846|1843.2|1851.1|1848.1|1829.1|1826.3|1952
1587696300000|2020-04-24 02:45:00|1845.5|1842.7|1835.2|1832.4|1849.3|1846.5|1833.7|1830.9|827
1587696600000|2020-04-24 02:50:00|1835.6|1832.8|1833.2|1830.4|1840.1|1837.3|1830.3|1827.5|469
1587696900000|2020-04-24 02:55:00|1833.6|1830.8|1837.1|1834.3|1842.8|1840|1831|1828.2|409
1587697200000|2020-04-24 03:00:00|1837.5|1834.7|1826.8|1824|1839.9|1837.1|1819.1|1816.3|767
1587697500000|2020-04-24 03:05:00|1827.3|1824.5|1831|1828.2|1836|1833.2|1825.8|1823|373
1587697800000|2020-04-24 03:10:00|1831.5|1828.7|1837|1834.2|1846.7|1843.9|1830.3|1827.5|616
1587698100000|2020-04-24 03:15:00|1837.4|1834.6|1834.7|1831.9|1840.5|1837.7|1832.1|1829.3|213
1587698400000|2020-04-24 03:20:00|1835.1|1832.3|1840.9|1838.1|1842.9|1840.1|1826.2|1823.4|522
1587698700000|2020-04-24 03:25:00|1840.5|1837.7|1842.3|1839.5|1842.7|1839.9|1836|1833.2|405
1587699000000|2020-04-24 03:30:00|1841.8|1839|1845.9|1843.1|1849.4|1846.6|1839.7|1836.9|592
1587699300000|2020-04-24 03:35:00|1846.7|1843.9|1859|1856.2|1863.9|1861.1|1846.4|1843.6|1191
1587699600000|2020-04-24 03:40:00|1858.6|1855.8|1850.5|1847.7|1858.8|1856|1844.5|1841.7|804
1587699900000|2020-04-24 03:45:00|1850.1|1847.3|1863.4|1860.6|1871.3|1868.5|1847.1|1844.3|851
1587700200000|2020-04-24 03:50:00|1863.5|1860.7|1859|1856.2|1863.5|1860.7|1854.7|1851.9|488
1587700500000|2020-04-24 03:55:00|1859.9|1857.1|1858.5|1855.7|1860.9|1858.1|1854.5|1851.7|340
1587700800000|2020-04-24 04:00:00|1859.3|1856.5|1863.3|1860.5|1865.9|1863.1|1858.3|1855.5|404
1587701100000|2020-04-24 04:05:00|1862.9|1860.1|1853.5|1850.7|1863.2|1860.4|1852.5|1849.7|383
1587701400000|2020-04-24 04:10:00|1853.9|1851.1|1851.4|1848.6|1854.4|1851.6|1845|1842.2|571
1587701700000|2020-04-24 04:15:00|1852.3|1849.5|1841.5|1838.7|1852.3|1849.5|1837.8|1835|621
1587702000000|2020-04-24 04:20:00|1840.6|1837.8|1838.7|1835.9|1842.7|1839.7|1834.2|1831.4|485
1587702300000|2020-04-24 04:25:00|1839.1|1836.3|1848.7|1845.9|1852.3|1849.5|1839|1836.2|417
1587702600000|2020-04-24 04:30:00|1848.2|1845.4|1825.6|1822.8|1849.1|1846.3|1821.3|1818.5|1170
1587702900000|2020-04-24 04:35:00|1825.5|1822.7|1816.7|1813.9|1833.2|1830.4|1807|1804.2|1222
1587703200000|2020-04-24 04:40:00|1817.1|1814.3|1816|1813.2|1818.7|1815.9|1803.2|1800.1|898
1587703500000|2020-04-24 04:45:00|1816.1|1813.3|1813.8|1811|1823.8|1821|1809.1|1806.3|667
1587703800000|2020-04-24 04:50:00|1813.2|1810.4|1818.6|1815.8|1821|1818.2|1812.8|1810|404
1587704100000|2020-04-24 04:55:00|1819|1816.2|1824.5|1821.7|1832.4|1829.6|1818.6|1815.8|742
1587704400000|2020-04-24 05:00:00|1825|1822.2|1802.2|1799.4|1825.4|1822.6|1800.3|1795.2|1042
1587704700000|2020-04-24 05:05:00|1802.7|1799.9|1782.2|1779.4|1806.2|1803.4|1776.7|1773.9|1836
1587705000000|2020-04-24 05:10:00|1781.3|1778.5|1788.7|1785.9|1790.7|1787.9|1779.3|1776.5|939
1587705300000|2020-04-24 05:15:00|1788.3|1785.5|1798.5|1795.7|1801.5|1798.7|1788.3|1785.5|1014
1587705600000|2020-04-24 05:20:00|1798.6|1795.8|1785.9|1783.1|1799.5|1796.7|1781.2|1778.4|554
1587705900000|2020-04-24 05:25:00|1786.3|1783.5|1807|1804.2|1810.5|1807.7|1779.6|1776.8|914
1587706200000|2020-04-24 05:30:00|1807.4|1804.6|1792.2|1789.4|1807.6|1804.8|1790.4|1787.6|801
1587706500000|2020-04-24 05:35:00|1792.1|1789.3|1807.3|1804.5|1824.1|1821.3|1785.8|1780.7|1587
1587706800000|2020-04-24 05:40:00|1806.9|1804.1|1812.3|1809.5|1813.7|1810.9|1796.5|1793.7|827
1587707100000|2020-04-24 05:45:00|1811.9|1809.1|1797.5|1794.7|1811.9|1809.1|1792.7|1788.8|595
1587707400000|2020-04-24 05:50:00|1798|1795.2|1802.2|1799.4|1808.6|1805.8|1792.4|1789.6|328
1587707700000|2020-04-24 05:55:00|1801.4|1798.6|1792.3|1789.5|1803.4|1799.6|1787.8|1784.7|660
1587708000000|2020-04-24 06:00:00|1792.2|1789.4|1754|1751.2|1792.2|1789.4|1750.3|1747.5|2340
1587708300000|2020-04-24 06:05:00|1754.1|1751.3|1753.7|1750.9|1766.9|1764.1|1747.7|1744.9|1576
1587708600000|2020-04-24 06:10:00|1753.8|1751|1758.4|1755.6|1764.7|1761.9|1750.3|1747.5|1191
1587708900000|2020-04-24 06:15:00|1758|1755.2|1767.3|1764.5|1775.3|1772.5|1757.4|1754.6|1538
1587709200000|2020-04-24 06:20:00|1772.1|1762.1|1754.9|1752.1|1777.1|1774.3|1754.8|1752|906
1587709500000|2020-04-24 06:25:00|1755.7|1752.9|1769.4|1766.6|1773.4|1770.6|1754.7|1751.9|739
1587709800000|2020-04-24 06:30:00|1769.3|1766.5|1786.7|1783.9|1791.6|1788.8|1756.5|1753.7|1789
1587710100000|2020-04-24 06:35:00|1787.2|1784.4|1782.8|1780|1790.3|1787.5|1773.3|1770.5|1122
1587710400000|2020-04-24 06:40:00|1782.9|1780.1|1775.9|1773.1|1784.9|1782.1|1767.7|1764.9|842
1587710700000|2020-04-24 06:45:00|1775.8|1773|1771.9|1769.1|1783.8|1781|1770.9|1768.1|735
1587711000000|2020-04-24 06:50:00|1771.4|1768.6|1763.8|1761|1773.8|1771|1761.2|1758.4|1269
1587711300000|2020-04-24 06:55:00|1763.5|1760.7|1768.6|1765.8|1770.3|1767.5|1752.5|1749.7|1357
1587711600000|2020-04-24 07:00:00|1769.2|1766.4|1757.1|1754.3|1773|1770.2|1745|1742.2|1835
1587711900000|2020-04-24 07:05:00|1759.7|1756.9|1762.3|1759.5|1776.8|1774|1757.1|1754.3|1941
1587712200000|2020-04-24 07:10:00|1761.8|1759|1753.5|1750.7|1767.7|1764.9|1749.4|1746.6|1334
1587712500000|2020-04-24 07:15:00|1753.1|1750.3|1764.3|1761.5|1769.3|1766.5|1751.7|1748.9|1319
1587712800000|2020-04-24 07:20:00|1763.3|1760.5|1765.6|1762.8|1775.7|1772.9|1758.6|1755.8|1303
1587713100000|2020-04-24 07:25:00|1765.2|1762.4|1753.4|1750.6|1768.8|1766|1750.7|1747.9|1369
1587713400000|2020-04-24 07:30:00|1753.8|1751|1738.2|1735.4|1754.2|1751.4|1735.2|1732.4|1935
1587713700000|2020-04-24 07:35:00|1738.7|1735.9|1750.3|1747.5|1753.5|1750.7|1736.3|1733.5|1406
1587714000000|2020-04-24 07:40:00|1750.4|1747.6|1756.4|1753.6|1758|1755.2|1744.4|1741.6|1146
1587714300000|2020-04-24 07:45:00|1756.5|1753.7|1750.9|1748.1|1764.9|1762.1|1749.6|1746.8|1085
1587714600000|2020-04-24 07:50:00|1751.3|1748.5|1760.3|1757.5|1762.6|1759.8|1746.8|1744|951
1587714900000|2020-04-24 07:55:00|1760.7|1757.9|1759|1756.2|1764.8|1762|1756|1753.2|751
1587715200000|2020-04-24 08:00:00|1758.1|1755.3|1732.3|1729.5|1763.3|1760.5|1730.8|1728|1973
1587715500000|2020-04-24 08:05:00|1732.7|1729.9|1721.7|1718.9|1740.6|1737.8|1715|1712.2|2556
1587715800000|2020-04-24 08:10:00|1721.6|1718.8|1712.6|1709.8|1732.6|1729.8|1711.2|1708.4|2243
1587716100000|2020-04-24 08:15:00|1711.7|1708.9|1688.6|1685.8|1717.3|1714.5|1687.6|1684.8|3188
1587716400000|2020-04-24 08:20:00|1688.2|1685.4|1679.1|1676.3|1697.6|1694.8|1666.2|1663.4|5236
1587716700000|2020-04-24 08:25:00|1678.2|1675.4|1676.8|1674|1689.2|1686.4|1669.8|1667|3017
1587717000000|2020-04-24 08:30:00|1677.2|1674.4|1682.4|1679.6|1686.7|1683.9|1670.8|1668|1965
1587717300000|2020-04-24 08:35:00|1682.5|1679.7|1656.9|1654.1|1683.9|1681.1|1649.4|1646.6|4685
1587717600000|2020-04-24 08:40:00|1657|1654.2|1676.1|1673.3|1676.2|1673.3|1656.9|1654.1|2492
1587717900000|2020-04-24 08:45:00|1676|1673.2|1680.8|1678|1685.9|1683.1|1674.9|1672.1|2336
1587718200000|2020-04-24 08:50:00|1680.7|1677.9|1668.6|1665.8|1683.4|1680.6|1660.3|1657.5|1835
1587718500000|2020-04-24 08:55:00|1667.8|1665|1668.8|1666|1679|1676.2|1661.8|1659|1572
1587718800000|2020-04-24 09:00:00|1669.6|1666.8|1707.2|1704.4|1721.5|1718.7|1669.4|1666.6|3801
1587719100000|2020-04-24 09:05:00|1706.8|1704|1713.8|1711|1718.5|1715.7|1695.2|1692.4|2675
1587719400000|2020-04-24 09:10:00|1713.3|1710.5|1746.2|1743.4|1759.3|1756.5|1711.4|1708.6|3903
1587719700000|2020-04-24 09:15:00|1745.6|1742.8|1739.4|1736.6|1745.7|1742.9|1731.6|1728.8|1629
1587720000000|2020-04-24 09:20:00|1739.5|1736.7|1721.4|1718.6|1743.2|1740.4|1713|1710.2|1827
1587720300000|2020-04-24 09:25:00|1720.6|1717.8|1728.2|1725.4|1742.2|1739.4|1716.8|1714|1726
1587720600000|2020-04-24 09:30:00|1728.6|1725.8|1735.6|1732.8|1737.9|1735.1|1720.2|1717.4|944
1587720900000|2020-04-24 09:35:00|1736|1733.2|1734.1|1731.3|1740.9|1737.1|1727.1|1724.3|797
1587721200000|2020-04-24 09:40:00|1733.1|1730.3|1719.3|1716.5|1734.1|1731.3|1717.3|1714.5|1018
1587721500000|2020-04-24 09:45:00|1718.8|1716|1697.4|1694.6|1719.7|1716.9|1696.1|1693.3|2056
1587721800000|2020-04-24 09:50:00|1696.5|1693.7|1705.3|1702.5|1711.4|1708.6|1696.4|1693.6|1172
1587722100000|2020-04-24 09:55:00|1704.8|1702|1714.6|1711.8|1721|1718.2|1704|1701.2|1138
1587722400000|2020-04-24 10:00:00|1715.6|1712.8|1696.4|1693.6|1717.8|1715|1696.3|1693.5|1504
1587722700000|2020-04-24 10:05:00|1697.3|1694.5|1701|1698.2|1714|1711.2|1696.4|1693.6|1296
1587723000000|2020-04-24 10:10:00|1701.4|1698.6|1703.8|1701|1713.4|1709.9|1698.7|1695.9|917
1587723300000|2020-04-24 10:15:00|1703|1700.2|1711.2|1708.4|1711.6|1708.8|1701.5|1698.7|689
1587723600000|2020-04-24 10:20:00|1711.6|1708.8|1725.8|1723|1736.6|1733.8|1709.7|1706.9|2428
1587723900000|2020-04-24 10:25:00|1726.7|1723.9|1720.2|1717.4|1726.9|1724.1|1718.2|1715.4|767
1587724200000|2020-04-24 10:30:00|1721|1718.2|1754.7|1751.9|1754.7|1751.9|1720.1|1717.3|2093
1587724500000|2020-04-24 10:35:00|1754.8|1752|1731.3|1728.5|1754.8|1752|1729.3|1726.5|1188
1587724800000|2020-04-24 10:40:00|1732.3|1729.5|1737|1734.2|1743.1|1740.3|1727.6|1724.8|1296
1587725100000|2020-04-24 10:45:00|1737.4|1734.6|1748.6|1745.8|1752.1|1749.3|1737|1734.2|942
1587725400000|2020-04-24 10:50:00|1748.1|1745.3|1753.7|1750.9|1755.5|1752.7|1745.2|1742.4|1357
1587725700000|2020-04-24 10:55:00|1755.6|1752.8|1770.4|1767.6|1776.4|1773.6|1755.6|1752.8|2601
1587726000000|2020-04-24 11:00:00|1770.9|1768.1|1789.6|1786.8|1794.3|1791.5|1770.4|1767.6|2603
1587726300000|2020-04-24 11:05:00|1789.2|1786.4|1786.5|1783.7|1794|1791.2|1778.5|1775.7|1637
1587726600000|2020-04-24 11:10:00|1786.9|1784.1|1804.5|1801.7|1831.8|1828.4|1786|1783.2|4042
1587726900000|2020-04-24 11:15:00|1804|1801.2|1803.7|1800.9|1816.8|1814|1798.3|1795.5|2246
1587727200000|2020-04-24 11:20:00|1802.9|1800.1|1793.2|1790.4|1806.6|1803.8|1777.6|1774.8|2329
1587727500000|2020-04-24 11:25:00|1793.7|1790.9|1794.3|1791.5|1799.2|1796.4|1788.7|1785.9|906
1587727800000|2020-04-24 11:30:00|1794.4|1791.6|1781.2|1778.4|1795|1792.2|1779.4|1774.8|971
1587728100000|2020-04-24 11:35:00|1780.8|1778|1787.8|1785|1795.9|1793.1|1774.3|1771.5|1617
1587728400000|2020-04-24 11:40:00|1788.3|1785.5|1776.7|1773.9|1789|1786.2|1773|1770.2|861
1587728700000|2020-04-24 11:45:00|1775.8|1773|1767.5|1764.7|1776.7|1773.9|1766.9|1764.1|1059
1587729000000|2020-04-24 11:50:00|1767.4|1764.6|1774.2|1771.4|1777.2|1774.4|1761.9|1759.1|2547
1587729300000|2020-04-24 11:55:00|1774.3|1771.5|1777.9|1775.1|1782.9|1780.1|1768.4|1765.6|1885
1587729600000|2020-04-24 12:00:00|1778.3|1775.5|1797.5|1794.7|1799.4|1796.6|1775.1|1772.3|2933
1587729900000|2020-04-24 12:05:00|1796.6|1793.8|1788.3|1785.5|1801.3|1798.5|1788.2|1785.4|2249
1587730200000|2020-04-24 12:10:00|1787.4|1784.6|1785.2|1782.4|1788.3|1785.5|1770.5|1767.7|2145
1587730500000|2020-04-24 12:15:00|1786|1783.2|1793.6|1790.8|1798.4|1795.6|1779|1776.2|2398
1587730800000|2020-04-24 12:20:00|1794.5|1791.7|1786.8|1784|1794.5|1791.7|1777.8|1775|1745
1587731100000|2020-04-24 12:25:00|1786.4|1783.6|1784.6|1781.8|1792.4|1789.6|1784.1|1781.3|1033
1587731400000|2020-04-24 12:30:00|1784.7|1781.9|1788.5|1785.7|1791.5|1788.7|1782.4|1779.6|1258
1587731700000|2020-04-24 12:35:00|1787.7|1784.9|1789.3|1786.5|1794.1|1791.3|1783|1780.2|2615
1587732000000|2020-04-24 12:40:00|1789.2|1786.4|1806.9|1804.1|1811.1|1808.3|1782.7|1779.9|5700
1587732300000|2020-04-24 12:45:00|1806.2|1803.4|1810|1807.2|1814|1811.2|1799|1796.2|6160
1587732600000|2020-04-24 12:50:00|1809.2|1806.4|1798.7|1795.9|1811.1|1808.3|1789.8|1787|2852
1587732900000|2020-04-24 12:55:00|1797.9|1795.1|1793.3|1790.5|1799.4|1796.6|1788.8|1786|1576
1587733200000|2020-04-24 13:00:00|1793.2|1790.4|1810.5|1807.7|1812.3|1809.5|1789.8|1787|2948
1587733500000|2020-04-24 13:05:00|1810.6|1807.8|1781|1778.2|1810.7|1807.9|1760|1757.2|5640
1587733800000|2020-04-24 13:10:00|1780.6|1777.8|1790.4|1787.6|1798.1|1795.3|1779|1776.2|2999
1587734100000|2020-04-24 13:15:00|1791.3|1788.5|1793.8|1791|1800.7|1797.9|1784|1781.2|2464
1587734400000|2020-04-24 13:20:00|1793.4|1790.6|1812|1809.2|1813.6|1810.8|1789.1|1786.3|3145
1587734700000|2020-04-24 13:25:00|1812.4|1809.6|1828.1|1825.3|1831.4|1828.6|1806.2|1803.4|4822
1587735000000|2020-04-24 13:30:00|1828.9|1826.1|1833.4|1830.6|1840.8|1838|1820.5|1817.7|4820
1587735300000|2020-04-24 13:35:00|1834.3|1831.5|1842|1839.2|1851.7|1848.9|1830.8|1828|5053
1587735600000|2020-04-24 13:40:00|1841.2|1838.4|1868|1865.2|1871.4|1868.6|1834|1831.2|6208
1587735900000|2020-04-24 13:45:00|1867.6|1864.8|1828.8|1826|1867.6|1864.8|1823.1|1820.3|7271
1587736200000|2020-04-24 13:50:00|1828.4|1825.6|1834.3|1831.5|1844.2|1841.4|1827.1|1824.3|3870
1587736500000|2020-04-24 13:55:00|1834.5|1831.7|1815.9|1813.1|1834.5|1831.7|1813.8|1811|4192
1587736800000|2020-04-24 14:00:00|1815.4|1812.6|1803.3|1800.5|1825.6|1822.8|1802.8|1800|4104
1587737100000|2020-04-24 14:05:00|1804.1|1801.3|1801.1|1798.3|1810.1|1807.3|1785.6|1782.8|6774
1587737400000|2020-04-24 14:10:00|1800.7|1797.9|1781.1|1778.3|1801.1|1798.3|1772|1769.2|6398
1587737700000|2020-04-24 14:15:00|1780.3|1777.5|1781.7|1778.9|1789.1|1786.3|1773.7|1770.9|3872
1587738000000|2020-04-24 14:20:00|1781.6|1778.8|1799.6|1796.8|1799.6|1796.8|1776.9|1774.1|3092
1587738300000|2020-04-24 14:25:00|1799.7|1796.9|1762|1759.2|1799.7|1796.9|1755.9|1753.1|6808
1587738600000|2020-04-24 14:30:00|1762.4|1759.6|1770.7|1767.9|1791.9|1789.1|1762.4|1759.6|4600
1587738900000|2020-04-24 14:35:00|1770.8|1768|1788.8|1786|1789.8|1787|1764.1|1761.3|3424
1587739200000|2020-04-24 14:40:00|1788.9|1786.1|1789.1|1786.3|1797|1794.2|1778.2|1775.4|3674
1587739500000|2020-04-24 14:45:00|1788.2|1785.4|1775.3|1772.5|1788.2|1785.4|1771.3|1768.5|3656
1587739800000|2020-04-24 14:50:00|1776.1|1773.3|1764|1761.2|1777.6|1774.8|1763.3|1760.5|4374
1587740100000|2020-04-24 14:55:00|1764.5|1761.7|1740.1|1737.3|1767.2|1764.4|1738|1735.2|6848
1587740400000|2020-04-24 15:00:00|1740.3|1737.5|1735.4|1732.6|1741.3|1738.5|1731.6|1728.8|4888
1587740700000|2020-04-24 15:05:00|1735|1732.2|1733.5|1730.7|1751.6|1748.8|1731.6|1728.8|3822
1587741000000|2020-04-24 15:10:00|1733.1|1730.3|1736.6|1733.8|1742.6|1739.8|1717.4|1714.6|4937
1587741300000|2020-04-24 15:15:00|1736.2|1733.4|1748.4|1745.6|1756.4|1753.6|1735.5|1732.7|3968
1587741600000|2020-04-24 15:20:00|1748.5|1745.7|1777.8|1775|1786.8|1784|1748.5|1745.7|5768
1587741900000|2020-04-24 15:25:00|1777.7|1774.9|1776.5|1773.7|1796.2|1793.4|1773.5|1770.7|4612
1587742200000|2020-04-24 15:30:00|1776.4|1773.6|1777.5|1774.7|1791.3|1788.5|1768.1|1765.3|4858
1587742500000|2020-04-24 15:35:00|1777.9|1775.1|1796.4|1793.6|1804.2|1801.4|1777.9|1775.1|4541
1587742800000|2020-04-24 15:40:00|1796.9|1794.1|1792.5|1789.7|1797.4|1794.6|1773.3|1770.5|3118
1587743100000|2020-04-24 15:45:00|1793.3|1790.5|1788.9|1786.1|1794.4|1791.6|1773.1|1770.3|2644
1587743400000|2020-04-24 15:50:00|1789.3|1786.5|1789|1786.2|1794|1791.2|1779.3|1776.5|3013
1587743700000|2020-04-24 15:55:00|1789.9|1787.1|1781.6|1778.8|1795.1|1792.3|1776.7|1773.9|2598
1587744000000|2020-04-24 16:00:00|1780.8|1778|1785.1|1782.3|1785.7|1782.9|1770.1|1767.3|2298
1587744300000|2020-04-24 16:05:00|1784.2|1781.4|1778.5|1775.7|1790.5|1787.7|1776.6|1773.8|2567
1587744600000|2020-04-24 16:10:00|1777.5|1774.7|1751|1748.2|1777.7|1774.9|1749.6|1746.8|3818
1587744900000|2020-04-24 16:15:00|1750.2|1747.4|1755|1752.2|1763.8|1761|1747.2|1744.4|3166
1587745200000|2020-04-24 16:20:00|1755.4|1752.6|1755.3|1752.5|1759.5|1756.7|1746.9|1744.1|2751
1587745500000|2020-04-24 16:25:00|1755.7|1752.9|1761.8|1759|1766.5|1763.7|1748.1|1745.3|2825
1587745800000|2020-04-24 16:30:00|1761.6|1758.8|1757|1754.2|1765.6|1762.8|1755.3|1752.5|1477
1587746100000|2020-04-24 16:35:00|1756.9|1754.1|1765.3|1762.5|1766.3|1763.5|1753.2|1750.4|1839
1587746400000|2020-04-24 16:40:00|1764.4|1761.6|1766.6|1763.8|1771.2|1768.4|1756.5|1753.7|3043
1587746700000|2020-04-24 16:45:00|1766.5|1763.7|1779.1|1776.3|1783.6|1780.8|1761.8|1759|4789
1587747000000|2020-04-24 16:50:00|1779.5|1776.7|1775.6|1772.8|1781|1778.2|1771.3|1768.5|2765
1587747300000|2020-04-24 16:55:00|1775.5|1772.7|1774.9|1772.1|1775.6|1772.8|1765.5|1762.7|2033
1587747600000|2020-04-24 17:00:00|1774.5|1771.7|1767.4|1764.6|1776.8|1774|1763.7|1760.9|2138
1587747900000|2020-04-24 17:05:00|1768.2|1765.4|1762.4|1759.6|1769|1766.2|1749.2|1746.4|3091
1587748200000|2020-04-24 17:10:00|1763.4|1760.6|1754.2|1751.4|1766.3|1763.5|1749.5|1746.7|1905
1587748500000|2020-04-24 17:15:00|1754.7|1751.9|1757.9|1755.1|1764.2|1761.4|1747.2|1744.4|3587
1587748800000|2020-04-24 17:20:00|1757.4|1754.6|1769.1|1766.3|1775.7|1772.9|1755.1|1752.3|2897
1587749100000|2020-04-24 17:25:00|1768.6|1765.8|1779.3|1776.5|1780.1|1777.3|1767.2|1764.4|3973
1587749400000|2020-04-24 17:30:00|1779.8|1777|1775.1|1772.3|1783|1780.2|1771.1|1768.3|2584
1587749700000|2020-04-24 17:35:00|1775.5|1772.7|1779.9|1777.1|1781.9|1779.1|1770.9|1768.1|2258
1587750000000|2020-04-24 17:40:00|1780.1|1777.3|1800.3|1797.5|1804.1|1801.3|1779.9|1777.1|4271
1587750300000|2020-04-24 17:45:00|1801.3|1798.5|1802.7|1799.9|1812.8|1810|1790.1|1787.3|3988
1587750600000|2020-04-24 17:50:00|1802.8|1800|1805|1802.2|1808.9|1806.1|1794.9|1792.1|3872
1587750900000|2020-04-24 17:55:00|1805.4|1802.6|1794.9|1792.1|1807.4|1804.6|1786.8|1784|3559
1587751200000|2020-04-24 18:00:00|1795.4|1792.6|1791.2|1788.4|1801.4|1798.6|1777.8|1775|3647
1587751500000|2020-04-24 18:05:00|1792.1|1789.3|1796.9|1794.1|1804|1801.2|1780.3|1777.5|4991
1587751800000|2020-04-24 18:10:00|1797.7|1794.9|1771.2|1768.4|1803.3|1800.5|1771.2|1768.4|7072
1587752100000|2020-04-24 18:15:00|1771.1|1768.3|1763.3|1760.5|1781.2|1778.4|1758.4|1755.6|6348
1587752400000|2020-04-24 18:20:00|1762.4|1759.6|1744|1741.2|1769.2|1766.4|1732.1|1729.3|7092
1587752700000|2020-04-24 18:25:00|1744.4|1741.6|1776.8|1774|1782|1779.2|1698.1|1695.3|27504
1587753000000|2020-04-24 18:30:00|1776.4|1773.6|1768.6|1765.8|1781|1777.5|1758.6|1755.8|4068
1587753300000|2020-04-24 18:35:00|1768.7|1765.9|1786.3|1783.5|1792.2|1789.4|1767.1|1764.3|1688
1587753600000|2020-04-24 18:40:00|1786.5|1783.7|1781.8|1779|1787.5|1784.7|1777.6|1774.8|1262
1587753900000|2020-04-24 18:45:00|1781|1778.2|1793.2|1790.4|1796|1793.2|1780.1|1777.3|1758
1587754200000|2020-04-24 18:50:00|1794.2|1791.4|1799.2|1796.4|1801.8|1799|1791.2|1788.4|1168
1587754500000|2020-04-24 18:55:00|1798.8|1796|1795.3|1792.5|1801.6|1798.8|1792.9|1790.1|1296
1587754800000|2020-04-24 19:00:00|1795.2|1792.4|1789.4|1786.6|1797.6|1794.8|1786.4|1783.6|1513
1587755100000|2020-04-24 19:05:00|1790|1787.2|1792.1|1789.3|1794.1|1791.3|1786.2|1783.4|817
1587755400000|2020-04-24 19:10:00|1791.5|1788.7|1787.7|1784.9|1796.2|1793.4|1785.6|1782.8|793
1587755700000|2020-04-24 19:15:00|1786.9|1784.1|1788.1|1785.3|1789.9|1787.1|1783.9|1781.1|1262
1587756000000|2020-04-24 19:20:00|1787.7|1784.9|1785|1782.2|1789.2|1786.4|1783.9|1781.1|607
1587756300000|2020-04-24 19:25:00|1785.4|1782.6|1782.9|1780.1|1785.4|1782.6|1776.3|1773.5|869
1587756600000|2020-04-24 19:30:00|1783.7|1780.9|1787.2|1784.4|1788.1|1785.3|1782.4|1779.6|755
1587756900000|2020-04-24 19:35:00|1787.7|1784.9|1783.7|1780.9|1790.4|1787.6|1781.2|1778.4|660
1587757200000|2020-04-24 19:40:00|1783.8|1781|1782|1779.2|1787.1|1784.3|1782|1779.2|658
1587757500000|2020-04-24 19:45:00|1782.4|1779.6|1774.2|1771.4|1783.6|1780.8|1774.2|1771.4|698
1587757800000|2020-04-24 19:50:00|1775|1772.2|1777.5|1774.7|1779.7|1776.9|1773.8|1771|907
1587758100000|2020-04-24 19:55:00|1776.7|1773.9|1783|1780.2|1786.3|1783.5|1776.7|1773.9|756
1587758400000|2020-04-24 20:00:00|1782.2|1779.4|1784.5|1781.7|1788.5|1785.7|1780.3|1777.5|701
1587758700000|2020-04-24 20:05:00|1784.6|1781.8|1787.3|1784.5|1800.6|1796.8|1784.1|1781.3|1127
1587759000000|2020-04-24 20:10:00|1787.7|1784.9|1788.9|1786.1|1790.6|1787.8|1786|1783.2|475
1587759300000|2020-04-24 20:15:00|1789.4|1786.6|1788.2|1785.4|1792.5|1789.7|1781.4|1778.4|454
1587759600000|2020-04-24 20:20:00|1787.2|1784.4|1785.8|1783|1789.9|1787.1|1785.6|1782.8|339
1587759900000|2020-04-24 20:25:00|1791.1|1781.1|1784.7|1781.9|1793.4|1790.6|1780.3|1777.5|917
1587760200000|2020-04-24 20:30:00|1783.3|1780.5|1782.3|1779.5|1784.8|1782|1780.8|1778|316
1587760500000|2020-04-24 20:35:00|1782.4|1779.6|1787.1|1784.3|1787.1|1784.3|1779.4|1776.6|229
1587760800000|2020-04-24 20:40:00|1787.5|1784.7|1782.4|1779.6|1788.8|1785.4|1781.8|1779|187
1587761100000|2020-04-24 20:45:00|1781.9|1779.1|1780|1777.2|1786|1783.2|1779.7|1776.9|309
1587761400000|2020-04-24 20:50:00|1780.8|1778|1785.8|1783|1790.7|1783.8|1778.3|1772.7|474
1587761700000|2020-04-24 20:55:00|1785.9|1783.1|1793.5|1783.5|1796.8|1793.8|1781.8|1777.1|385
1587938400000|2020-04-26 22:00:00|1799.2|1789.2|1766.5|1762.5|1808.1|1800.3|1762.4|1756.8|2273
1587938700000|2020-04-26 22:05:00|1765.3|1763.6|1751.7|1748.9|1778.8|1776|1736.4|1733.5|1856
1587939000000|2020-04-26 22:10:00|1751.3|1748.5|1771.8|1769|1773.8|1771|1750.1|1747.3|738
1587939300000|2020-04-26 22:15:00|1771.4|1768.6|1765.2|1762.4|1778.4|1772.4|1755.1|1752.3|578
1587939600000|2020-04-26 22:20:00|1765.1|1762.3|1773.7|1770.9|1787.5|1783.2|1764.7|1761.9|625
1587939900000|2020-04-26 22:25:00|1773.2|1770.4|1776.3|1773.5|1783.7|1780.9|1764.7|1761.4|599
1587940200000|2020-04-26 22:30:00|1775.6|1772.8|1782.6|1779.8|1788.1|1784.6|1768.7|1765.7|324
1587940500000|2020-04-26 22:35:00|1782.3|1779.5|1772.2|1769.4|1782.4|1779.6|1762.9|1758.1|568
1587940800000|2020-04-26 22:40:00|1772.1|1769.3|1768.2|1765.4|1777.4|1774.6|1766.4|1763.6|189
1587941100000|2020-04-26 22:45:00|1769.2|1765.2|1760.5|1757.7|1772.6|1769.6|1758.9|1756.1|625
1587941400000|2020-04-26 22:50:00|1760.3|1757.5|1763.9|1761.1|1784.2|1781.4|1760.2|1757.3|1021
1587941700000|2020-04-26 22:55:00|1763.5|1760.7|1768.1|1764.1|1770|1766.8|1763.5|1760|217
1587942000000|2020-04-26 23:00:00|1766.8|1764|1775|1772.2|1775.8|1773|1765.4|1761.6|250
1587942300000|2020-04-26 23:05:00|1775.3|1772.5|1771.9|1769.1|1778.2|1775.4|1769.6|1766.8|154
1587942600000|2020-04-26 23:10:00|1772.9|1768.9|1770.1|1767.3|1775.5|1772.7|1766.8|1764|169
1587942900000|2020-04-26 23:15:00|1769.9|1767.1|1760|1757.2|1770.2|1767.1|1757.6|1754.8|275
1587943200000|2020-04-26 23:20:00|1759.9|1757.1|1763.8|1761|1765.3|1762.5|1756.4|1753.6|226
1587943500000|2020-04-26 23:25:00|1763.4|1760.6|1764.3|1761.5|1768.7|1765.9|1762.1|1756.8|121
1587943800000|2020-04-26 23:30:00|1764.4|1761.6|1759.3|1756.5|1764.4|1761.6|1757.9|1755.1|129
1587944100000|2020-04-26 23:35:00|1758.9|1756.1|1761.3|1758.5|1765.2|1762.4|1758.4|1755.6|185
1587944400000|2020-04-26 23:40:00|1761|1758.2|1763.9|1761.1|1764.9|1762.1|1757.5|1753.6|162
1587944700000|2020-04-26 23:45:00|1763.5|1760.7|1762.8|1760|1768.9|1766.1|1760.4|1757.6|314
1587945000000|2020-04-26 23:50:00|1762.4|1759.6|1777.5|1774.7|1784.8|1781.4|1761.6|1758.8|400
1587945300000|2020-04-26 23:55:00|1777|1774.2|1774.6|1771.8|1779.2|1774.3|1769.1|1766.3|566
1587945600000|2020-04-27 00:00:00|1774.2|1771.4|1765.1|1762.3|1778.5|1775.1|1763.5|1760.7|357
1587945900000|2020-04-27 00:05:00|1765.5|1762.7|1754.2|1751.4|1765.9|1763.1|1751.4|1748.6|804
1587946200000|2020-04-27 00:10:00|1754.5|1751.7|1746.8|1744|1757.8|1755|1740.8|1738|773
1587946500000|2020-04-27 00:15:00|1746.5|1743.7|1726.2|1723.4|1750.3|1747.5|1717.2|1714.3|1757
1587946800000|2020-04-27 00:20:00|1725.4|1722.6|1727.9|1725.1|1736.7|1733.9|1721.3|1718.5|811
1587947100000|2020-04-27 00:25:00|1728|1725.2|1735.8|1733|1740.2|1737.4|1728|1725.2|380
1587947400000|2020-04-27 00:30:00|1736.5|1733.7|1718.5|1715.7|1736.5|1733.7|1705.7|1702.9|1445
1587947700000|2020-04-27 00:35:00|1718.3|1715.5|1710.1|1707.3|1725.1|1722.3|1701.4|1698.6|1141
1587948000000|2020-04-27 00:40:00|1710.9|1708.1|1711.7|1708.9|1721.4|1718.6|1709.6|1706.8|469
1587948300000|2020-04-27 00:45:00|1711.8|1709|1727.4|1724.6|1727.4|1724.6|1711.8|1709|460
1587948600000|2020-04-27 00:50:00|1727.9|1725.1|1725.4|1722.6|1728.9|1726.1|1716.9|1714.1|438
1587948900000|2020-04-27 00:55:00|1726.2|1723.4|1736.5|1733.7|1747|1744.2|1723.6|1720.8|853
1587949200000|2020-04-27 01:00:00|1736.1|1733.3|1711.7|1708.9|1743.1|1740.3|1708.8|1706|1206
1587949500000|2020-04-27 01:05:00|1712.2|1709.4|1711.2|1708.4|1720.7|1717.9|1698.7|1695.9|1269
1587949800000|2020-04-27 01:10:00|1710.5|1707.7|1701.8|1699|1711.9|1709.1|1698.9|1696.1|736
1587950100000|2020-04-27 01:15:00|1702.5|1699.7|1690.1|1687.3|1716.2|1713.4|1684.4|1681.6|1883
1587950400000|2020-04-27 01:20:00|1690.9|1688.1|1670.1|1667.3|1693.5|1690.7|1664.1|1661.3|3287
1587950700000|2020-04-27 01:25:00|1670.8|1668|1646.4|1643.6|1671|1668.2|1645.5|1642.7|2546
1587951000000|2020-04-27 01:30:00|1647.2|1644.4|1663.8|1661|1668.5|1665.5|1644.3|1641.5|1969
1587951300000|2020-04-27 01:35:00|1663.5|1660.7|1662.2|1659.4|1673.9|1671.1|1656.6|1653.8|1079
1587951600000|2020-04-27 01:40:00|1662.1|1659.3|1683|1680.2|1684.2|1681.4|1660.5|1657.7|901
1587951900000|2020-04-27 01:45:00|1683.4|1680.6|1681.1|1678.3|1694.7|1691.9|1675.7|1672.9|1680
1587952200000|2020-04-27 01:50:00|1681.2|1678.4|1680.8|1678|1684.2|1681.4|1664.4|1661.6|763
1587952500000|2020-04-27 01:55:00|1680.4|1677.6|1688.1|1685.3|1690.7|1687.9|1680|1677.2|670
1587952800000|2020-04-27 02:00:00|1687.9|1685.1|1688.4|1685.6|1697.8|1695|1687.2|1684.4|671
1587953100000|2020-04-27 02:05:00|1689.2|1686.4|1687.9|1685.1|1692|1689.2|1676.8|1674|564
1587953400000|2020-04-27 02:10:00|1687.6|1684.8|1682.7|1679.9|1687.9|1685.1|1677.9|1675.1|291
1587953700000|2020-04-27 02:15:00|1683.5|1680.7|1689.2|1686.4|1701.4|1697.3|1679.9|1677.1|751
1587954000000|2020-04-27 02:20:00|1689.6|1686.8|1693.9|1691.1|1696.2|1693.4|1689.2|1686.4|270
1587954300000|2020-04-27 02:25:00|1693.1|1690.3|1699.7|1696.9|1700.5|1697.7|1692.1|1689.3|304
1587954600000|2020-04-27 02:30:00|1699.3|1696.5|1701.2|1698.4|1704.2|1701.4|1692.7|1689.9|650
1587954900000|2020-04-27 02:35:00|1701.9|1699.1|1712.8|1710|1715.8|1713|1701.9|1699.1|1475
1587955200000|2020-04-27 02:40:00|1712.5|1709.7|1710.3|1707.5|1713.9|1711.1|1708.8|1706|316
1587955500000|2020-04-27 02:45:00|1710.2|1707.4|1699.8|1697|1710.2|1707.4|1694.3|1691.5|748
1587955800000|2020-04-27 02:50:00|1700.8|1698|1695.6|1692.8|1701.3|1698.5|1688.8|1686|446
1587956100000|2020-04-27 02:55:00|1695.7|1692.9|1703.6|1700.8|1704.1|1701.3|1695.7|1692.9|311
1587956400000|2020-04-27 03:00:00|1704.1|1701.3|1706.2|1703.4|1714.8|1711.5|1699.3|1696.5|489
1587956700000|2020-04-27 03:05:00|1705.6|1702.8|1697.7|1694.9|1708.2|1705.4|1696|1690.1|487
1587957000000|2020-04-27 03:10:00|1697|1694.2|1686|1683.2|1697.4|1694.6|1675.1|1672.3|1083
1587957300000|2020-04-27 03:15:00|1686.3|1683.5|1682.9|1680.1|1696.5|1693.7|1672.4|1669.6|830
1587957600000|2020-04-27 03:20:00|1682.3|1679.5|1667.4|1664.6|1683|1680.2|1656.7|1653.9|1025
1587957900000|2020-04-27 03:25:00|1668.1|1665.3|1672.6|1669.8|1675.5|1672.7|1661.6|1658.8|554
1587958200000|2020-04-27 03:30:00|1673.4|1670.6|1681.1|1678.3|1684.4|1681.6|1672.6|1669.8|492
1587958500000|2020-04-27 03:35:00|1680.7|1677.9|1671.3|1668.5|1683.3|1680.5|1661.6|1658.8|730
1587958800000|2020-04-27 03:40:00|1671.7|1668.9|1668.5|1665.7|1671.7|1668.9|1661.3|1658.5|275
1587959100000|2020-04-27 03:45:00|1668.4|1665.6|1674.9|1672.1|1681.3|1678|1667.6|1664.8|670
1587959400000|2020-04-27 03:50:00|1675|1672.2|1673.5|1670.7|1675.6|1672.8|1668.8|1666|287
1587959700000|2020-04-27 03:55:00|1673.1|1670.3|1688.8|1686|1691.9|1689.1|1673.1|1670.3|597
1587960000000|2020-04-27 04:00:00|1688.9|1686.1|1680.5|1677.7|1689.3|1686.5|1675.4|1672.3|490
1587960300000|2020-04-27 04:05:00|1681.3|1678.5|1681|1678.2|1682.8|1680|1670.9|1668.1|355
1587960600000|2020-04-27 04:10:00|1680.6|1677.8|1683.9|1681.1|1685.4|1682.6|1676|1673.2|232
1587960900000|2020-04-27 04:15:00|1683.5|1680.7|1676.9|1674.1|1685.3|1682.5|1675.8|1673|137
1587961200000|2020-04-27 04:20:00|1677.3|1674.5|1669.3|1666.5|1677.3|1674.5|1652.4|1649.6|1171
1587961500000|2020-04-27 04:25:00|1668.9|1666.1|1664.6|1661.8|1670.9|1668.1|1661.7|1658.9|340
1587961800000|2020-04-27 04:30:00|1664.2|1661.4|1680.9|1678.1|1681.8|1679|1663.1|1659|525
1587962100000|2020-04-27 04:35:00|1681|1678.2|1675.4|1672.6|1683.8|1681|1673.6|1670.8|392
1587962400000|2020-04-27 04:40:00|1675.7|1672.9|1667.2|1664.4|1675.7|1672.9|1665.3|1662.5|240
1587962700000|2020-04-27 04:45:00|1667.9|1665.1|1669.1|1666.3|1670.2|1667.4|1663.4|1660.6|341
1587963000000|2020-04-27 04:50:00|1669.2|1666.4|1667.8|1665|1670.6|1667.8|1664.1|1661.3|231
1587963300000|2020-04-27 04:55:00|1667.3|1664.5|1663.5|1660.7|1668.2|1665.4|1660.6|1657.8|266
1587963600000|2020-04-27 05:00:00|1662.1|1659.3|1664.5|1661.7|1669.1|1666.3|1661.6|1658.8|330
1587963900000|2020-04-27 05:05:00|1664.4|1661.6|1666.2|1663.4|1667|1664.2|1660.7|1657.9|308
1587964200000|2020-04-27 05:10:00|1665.8|1663|1658|1655.2|1666.1|1663.3|1654.4|1651.6|366
1587964500000|2020-04-27 05:15:00|1657.6|1654.8|1654.4|1651.6|1662.3|1659.5|1641.1|1638.3|1258
1587964800000|2020-04-27 05:20:00|1654|1651.2|1646.8|1644|1656.3|1653.5|1637.2|1634.2|1077
1587965100000|2020-04-27 05:25:00|1647|1644.2|1654.2|1651.4|1655.5|1652.7|1646.3|1643.5|524
1587965400000|2020-04-27 05:30:00|1653.5|1650.7|1636.8|1634|1653.5|1650.7|1634.3|1631.5|1062
1587965700000|2020-04-27 05:35:00|1637.2|1634.4|1632|1629.2|1641.2|1638.4|1621.6|1618.8|2649
1587966000000|2020-04-27 05:40:00|1632.4|1629.6|1624.9|1622.1|1634|1631.2|1614.3|1611.5|1411
1587966300000|2020-04-27 05:45:00|1625.2|1622.4|1626.9|1624.1|1632.1|1629.3|1621.5|1618.7|730
1587966600000|2020-04-27 05:50:00|1627.3|1624.5|1625.1|1622.3|1630.7|1627.9|1622.5|1619.7|429
1587966900000|2020-04-27 05:55:00|1624.8|1622|1632.9|1630.1|1635.4|1632.6|1618.8|1616|724
1587967200000|2020-04-27 06:00:00|1632.8|1630|1626.6|1623.8|1633.9|1631.1|1614.1|1611.3|1041
1587967500000|2020-04-27 06:05:00|1625.8|1623|1629.4|1626.6|1633|1630.2|1624.8|1622|778
1587967800000|2020-04-27 06:10:00|1629.5|1626.7|1622.5|1619.7|1629.5|1626.7|1621.3|1618.5|475
1587968100000|2020-04-27 06:15:00|1622.3|1619.5|1631.5|1628.7|1632.5|1629.7|1622.2|1619.4|891
1587968400000|2020-04-27 06:20:00|1632.4|1629.6|1638.5|1635.7|1639.1|1636.3|1628.6|1625.8|1147
1587968700000|2020-04-27 06:25:00|1638|1635.2|1638.3|1635.5|1641.4|1638.6|1636.5|1633.7|819
1587969000000|2020-04-27 06:30:00|1637.9|1635.1|1637.6|1634.8|1646.9|1644.1|1634.6|1631.8|1369
1587969300000|2020-04-27 06:35:00|1637.4|1634.6|1609.4|1606.6|1638.3|1635.5|1598.7|1595.9|2622
1587969600000|2020-04-27 06:40:00|1610.2|1607.4|1583.1|1580.3|1617.4|1614.6|1579.4|1576.6|2863
1587969900000|2020-04-27 06:45:00|1583.3|1580.5|1563.5|1560.7|1591.4|1588.6|1555.8|1553|3726
1587970200000|2020-04-27 06:50:00|1563.8|1561|1577.2|1574.4|1578.9|1576.1|1562.5|1559.7|2025
1587970500000|2020-04-27 06:55:00|1578|1575.2|1576.2|1573.4|1583.3|1580.5|1558.1|1555.3|2019
1587970800000|2020-04-27 07:00:00|1576|1573.2|1582.2|1579.4|1592.5|1589.7|1575.2|1572.1|2472
1587971100000|2020-04-27 07:05:00|1582.4|1579.6|1587.2|1584.4|1588.4|1585.6|1578.4|1575.6|1050
1587971400000|2020-04-27 07:10:00|1587.3|1584.5|1591.3|1588.5|1599.5|1596.7|1584.3|1581.5|1936
1587971700000|2020-04-27 07:15:00|1591.7|1588.9|1582.1|1579.3|1594.2|1591.4|1573.2|1570.4|1492
1587972000000|2020-04-27 07:20:00|1583.6|1580.8|1586.9|1584.1|1587|1584.2|1574.1|1571.3|914
1587972300000|2020-04-27 07:25:00|1587.9|1585.1|1584.5|1581.7|1588.4|1585.6|1577.4|1574.6|1055
1587972600000|2020-04-27 07:30:00|1585.3|1582.5|1587.1|1584.3|1590.4|1587.6|1581.8|1579|638
1587972900000|2020-04-27 07:35:00|1587.5|1584.7|1587.5|1584.7|1591.3|1588.5|1580.9|1578.1|1117
1587973200000|2020-04-27 07:40:00|1587.3|1584.5|1597.3|1594.5|1597.3|1594.5|1586.3|1583.5|1089
1587973500000|2020-04-27 07:45:00|1596.5|1593.7|1593.9|1591.1|1597.9|1595.1|1587.9|1585.1|803
1587973800000|2020-04-27 07:50:00|1593.1|1590.3|1589|1586.2|1599.1|1596.3|1585.5|1582.7|1427
1587974100000|2020-04-27 07:55:00|1589.8|1587|1594.9|1592.1|1595.5|1592.7|1588|1585.2|560
1587974400000|2020-04-27 08:00:00|1595.3|1592.5|1599.6|1596.8|1599.9|1597.1|1586.7|1583.9|1532
1587974700000|2020-04-27 08:05:00|1599.9|1597.1|1594.6|1591.8|1600.8|1598|1592.8|1590|803
1587975000000|2020-04-27 08:10:00|1594.5|1591.7|1599.7|1596.9|1599.7|1596.9|1589|1586.2|983
1587975300000|2020-04-27 08:15:00|1599.8|1597|1600.1|1597.3|1607.4|1604.6|1597.1|1594.3|1704
1587975600000|2020-04-27 08:20:00|1600|1597.2|1604.9|1602.1|1608|1605.2|1599.9|1597.1|1563
1587975900000|2020-04-27 08:25:00|1604.7|1601.9|1603.8|1601|1608.4|1605.6|1600.2|1597.4|1318
1587976200000|2020-04-27 08:30:00|1602.8|1600|1576.3|1573.5|1603.6|1600.8|1574.8|1572|2617
1587976500000|2020-04-27 08:35:00|1576.4|1573.6|1589.8|1587|1595.7|1592.9|1575.7|1572.9|1818
1587976800000|2020-04-27 08:40:00|1590.6|1587.8|1590.3|1587.5|1597.8|1595|1583.6|1580.8|965
1587977100000|2020-04-27 08:45:00|1590.6|1587.8|1594.9|1592.1|1597|1594.2|1589.7|1586.9|599
1587977400000|2020-04-27 08:50:00|1594|1591.2|1600.8|1598|1603.5|1600.7|1593.9|1591.1|1209
1587977700000|2020-04-27 08:55:00|1601.5|1598.7|1602.9|1600.1|1607.1|1604.3|1596.8|1594|1522
1587978000000|2020-04-27 09:00:00|1603.6|1600.8|1596|1593.2|1607.4|1604.6|1591.5|1588.7|1112
1587978300000|2020-04-27 09:05:00|1595.2|1592.4|1593.8|1591|1597.3|1594.5|1586.6|1583.8|880
1587978600000|2020-04-27 09:10:00|1593.6|1590.8|1588.2|1585.4|1597|1594.2|1585.1|1582.3|1054
1587978900000|2020-04-27 09:15:00|1587.4|1584.6|1592.3|1589.5|1594.3|1591.5|1581.4|1578.6|1003
1587979200000|2020-04-27 09:20:00|1591.3|1588.5|1578.1|1575.3|1594.4|1591.6|1573.7|1570.9|1609
1587979500000|2020-04-27 09:25:00|1578.2|1575.4|1569.7|1566.9|1583.1|1580.3|1568.1|1565.3|1333
1587979800000|2020-04-27 09:30:00|1568.9|1566.1|1582|1579.2|1585.1|1582.3|1568.9|1566.1|1132
1587980100000|2020-04-27 09:35:00|1581.6|1578.8|1586.8|1584|1590.7|1587.9|1581.6|1578.8|982
1587980400000|2020-04-27 09:40:00|1586.1|1583.3|1577.6|1574.8|1586.1|1583.3|1575|1572.2|958
1587980700000|2020-04-27 09:45:00|1577.7|1574.9|1562.8|1560|1581.6|1578.8|1558.9|1556.1|2533
1587981000000|2020-04-27 09:50:00|1562.1|1559.3|1563.6|1560.8|1571.4|1568.6|1553.6|1550.8|1894
1587981300000|2020-04-27 09:55:00|1564.4|1561.6|1561.8|1559|1568.9|1566.1|1556.8|1554|1413
1587981600000|2020-04-27 10:00:00|1562.5|1559.7|1554.9|1552.1|1567.5|1564.7|1543.6|1540.8|2197
1587981900000|2020-04-27 10:05:00|1554.2|1551.4|1543.1|1540.3|1561.5|1558.7|1540.6|1537.8|2184
1587982200000|2020-04-27 10:10:00|1543|1540.2|1550.4|1547.6|1553.7|1550.9|1536.6|1533.8|2311
1587982500000|2020-04-27 10:15:00|1551.1|1548.3|1551.4|1548.6|1562.3|1559.5|1547.1|1544.3|1314
1587982800000|2020-04-27 10:20:00|1551.5|1548.7|1543.4|1540.6|1552.7|1549.9|1538.9|1536.1|1159
1587983100000|2020-04-27 10:25:00|1543.5|1540.7|1553|1550.2|1554|1551.2|1543.3|1540.5|1506
1587983400000|2020-04-27 10:30:00|1553.4|1550.6|1546.9|1544.1|1554|1551.2|1541.3|1538.5|1181
1587983700000|2020-04-27 10:35:00|1547.6|1544.8|1553.7|1550.9|1555.5|1552.7|1543.3|1538.5|1007
1587984000000|2020-04-27 10:40:00|1553.6|1550.8|1563.9|1561.1|1570.6|1567.8|1552.7|1549.9|1827
1587984300000|2020-04-27 10:45:00|1562.9|1560.1|1564.4|1561.6|1568.1|1565.3|1560.5|1557.7|1239
1587984600000|2020-04-27 10:50:00|1563.9|1561.1|1563|1560.2|1567.6|1564.8|1562.7|1559.9|942
1587984900000|2020-04-27 10:55:00|1563.7|1560.9|1548.7|1545.9|1564.9|1562.1|1546|1543.2|2181
1587985200000|2020-04-27 11:00:00|1547.9|1545.1|1556.2|1553.4|1559.4|1556.6|1547.7|1544.9|1621
1587985500000|2020-04-27 11:05:00|1556.3|1553.5|1555.6|1552.8|1560|1557.2|1543.3|1540.5|1314
1587985800000|2020-04-27 11:10:00|1554.6|1551.8|1554|1551.2|1557.8|1555|1550.7|1547.9|795
1587986100000|2020-04-27 11:15:00|1554.5|1551.7|1545.8|1543|1559.6|1556.8|1542.4|1539.6|1957
1587986400000|2020-04-27 11:20:00|1545.1|1542.3|1550.3|1547.5|1555.1|1551.1|1530.7|1527.9|2943
1587986700000|2020-04-27 11:25:00|1551.3|1548.5|1552.2|1549.4|1553.2|1550.4|1545.3|1542.5|1004
1587987000000|2020-04-27 11:30:00|1552.3|1549.5|1548|1545.2|1556.1|1553.3|1544.9|1542.1|1660
1587987300000|2020-04-27 11:35:00|1547.9|1545.1|1542|1539.2|1549.8|1547|1539.3|1536.5|1187
1587987600000|2020-04-27 11:40:00|1541.8|1539|1533.3|1530.5|1542.5|1539.7|1531.6|1526.7|1916
1587987900000|2020-04-27 11:45:00|1533.7|1530.9|1537.5|1534.7|1538.6|1535.8|1523.2|1520.4|2278
1587988200000|2020-04-27 11:50:00|1537.7|1534.9|1517|1514.2|1538.4|1535.6|1515.5|1512.7|3273
1587988500000|2020-04-27 11:55:00|1516.6|1513.8|1495.3|1492.5|1519.6|1516.8|1489.7|1486.9|5679
1587988800000|2020-04-27 12:00:00|1494.5|1491.7|1456.6|1453.8|1500.9|1498.1|1446|1443.2|12007
1587989100000|2020-04-27 12:05:00|1456|1453.2|1469.8|1467|1485.2|1482.4|1441.6|1438.8|7407
1587989400000|2020-04-27 12:10:00|1470.6|1467.8|1482.5|1479.7|1486.6|1483.8|1469.8|1467|2835
1587989700000|2020-04-27 12:15:00|1481.5|1478.7|1487.4|1484.6|1493.5|1490.7|1475.4|1472.6|4097
1587990000000|2020-04-27 12:20:00|1488.2|1485.4|1478.1|1475.3|1496|1493.2|1472.5|1469.7|3083
1587990300000|2020-04-27 12:25:00|1477.7|1474.9|1450.3|1447.5|1478.3|1475.5|1450|1447.2|4039
1587990600000|2020-04-27 12:30:00|1449.3|1446.5|1424.5|1421.7|1460.6|1457.8|1416|1413.2|6106
1587990900000|2020-04-27 12:35:00|1425.2|1422.4|1441.7|1438.9|1450.1|1447.3|1419.9|1417.1|6395
1587991200000|2020-04-27 12:40:00|1441.8|1439|1435.3|1432.5|1447.2|1444.4|1427.1|1424.3|2822
1587991500000|2020-04-27 12:45:00|1436.2|1433.4|1446.7|1443.9|1453.9|1451.1|1434.6|1431.8|3021
1587991800000|2020-04-27 12:50:00|1446.5|1443.7|1447.3|1444.5|1450.1|1447.3|1442.8|1440|2137
1587992100000|2020-04-27 12:55:00|1448|1445.2|1431.2|1428.4|1448.2|1445.4|1407.3|1404.5|7619
1587992400000|2020-04-27 13:00:00|1430.4|1427.6|1439|1436.2|1441|1438.2|1423.3|1420.5|4153
1587992700000|2020-04-27 13:05:00|1439.3|1436.5|1438.9|1436.1|1450.4|1447.6|1435.1|1432.3|3703
1587993000000|2020-04-27 13:10:00|1438.8|1436|1412|1409.2|1441|1438.2|1410.3|1407.5|6205
1587993300000|2020-04-27 13:15:00|1411.6|1408.8|1408.9|1406.1|1421.3|1418.5|1394.7|1391.9|6855
1587993600000|2020-04-27 13:20:00|1409.6|1406.8|1379.3|1376.5|1417.1|1414.3|1375.4|1372.6|6777
1587993900000|2020-04-27 13:25:00|1378.8|1376|1389.3|1386.5|1391.3|1388.5|1359.6|1356.8|7681
1587994200000|2020-04-27 13:30:00|1389.4|1386.6|1400.6|1397.8|1404.8|1402|1381|1378.2|6275
1587994500000|2020-04-27 13:35:00|1400.9|1398.1|1389.4|1386.6|1401.6|1398.8|1382.5|1379.7|4631
1587994800000|2020-04-27 13:40:00|1389.8|1387|1388|1385.2|1405.4|1402.6|1387|1384.2|5812
1587995100000|2020-04-27 13:45:00|1387.8|1385|1409.6|1406.8|1410.9|1408.1|1379.3|1376.5|8554
1587995400000|2020-04-27 13:50:00|1408.9|1406.1|1424.3|1421.5|1436.6|1433.8|1404.9|1402.1|8986
1587995700000|2020-04-27 13:55:00|1424.2|1421.4|1422.8|1420|1424.2|1421.4|1403.1|1400.3|3952
1587996000000|2020-04-27 14:00:00|1422|1419.2|1392.7|1389.9|1424.2|1421.4|1392.7|1389.9|4319
1587996300000|2020-04-27 14:05:00|1393.5|1390.7|1392.6|1389.8|1399|1396.2|1382.1|1379.3|5055
1587996600000|2020-04-27 14:10:00|1391.9|1389.1|1391.8|1389|1396.7|1393.9|1377.7|1373.9|4741
1587996900000|2020-04-27 14:15:00|1392.5|1389.7|1409.1|1406.3|1410|1407.2|1378.8|1376|4589
1587997200000|2020-04-27 14:20:00|1409.2|1406.4|1414|1411.2|1414.3|1411.5|1398.4|1395.6|3883
1587997500000|2020-04-27 14:25:00|1413.3|1410.5|1410|1407.2|1415.1|1412.3|1405.5|1402.7|2735
1587997800000|2020-04-27 14:30:00|1409.3|1406.5|1414.3|1411.5|1432|1429.2|1407.9|1405.1|5716
1587998100000|2020-04-27 14:35:00|1414|1411.2|1409.4|1406.6|1421.1|1418.3|1406.3|1403.5|2501
1587998400000|2020-04-27 14:40:00|1409.7|1406.9|1418.5|1415.7|1421.3|1418|1401.1|1398.3|2845
1587998700000|2020-04-27 14:45:00|1418.7|1415.9|1408.1|1405.3|1421.7|1418.9|1405.1|1402.3|3031
1587999000000|2020-04-27 14:50:00|1407.5|1404.7|1414.8|1412|1426.2|1421.1|1407.1|1404.3|2851
1587999300000|2020-04-27 14:55:00|1414.4|1411.6|1403.5|1400.7|1416.7|1413.9|1399.1|1396.3|3400
1587999600000|2020-04-27 15:00:00|1402.8|1400|1408.2|1405.4|1413.3|1410.5|1395.1|1392.3|3753
1587999900000|2020-04-27 15:05:00|1409|1406.2|1429.5|1426.7|1431.2|1428.4|1400.9|1398.1|3268
1588000200000|2020-04-27 15:10:00|1430.2|1427.4|1412.9|1410.1|1431.8|1429|1412.2|1409.4|4185
1588000500000|2020-04-27 15:15:00|1413|1410.2|1393.9|1391.1|1417.4|1414.6|1377.3|1374.5|5509
1588000800000|2020-04-27 15:20:00|1393.6|1390.8|1398.1|1395.3|1403.4|1400.6|1380.5|1377.7|3494
1588001100000|2020-04-27 15:25:00|1397.1|1394.3|1383.2|1380.4|1399.4|1396.6|1375.3|1372.5|3298
1588001400000|2020-04-27 15:30:00|1382.7|1379.9|1385.9|1383.1|1388.2|1385.4|1372.6|1369.8|3403
1588001700000|2020-04-27 15:35:00|1385.2|1382.4|1379.9|1377.1|1397.2|1392.2|1379.4|1376.6|2226
1588002000000|2020-04-27 15:40:00|1379.5|1376.7|1372.3|1369.5|1383|1380.2|1370.2|1367.4|2465
1588002300000|2020-04-27 15:45:00|1371.4|1368.6|1387.1|1384.3|1388.5|1385.7|1361.9|1359.1|3809
1588002600000|2020-04-27 15:50:00|1386.8|1384|1385.5|1382.7|1393.8|1391|1380.3|1377.5|2056
1588002900000|2020-04-27 15:55:00|1384.8|1382|1388.1|1385.3|1388.8|1386|1376.4|1373.6|1367
1588003200000|2020-04-27 16:00:00|1387.4|1384.6|1418.8|1416|1429.1|1426.3|1383.9|1381.1|4657
1588003500000|2020-04-27 16:05:00|1418.9|1416.1|1414.1|1411.3|1421.6|1418.8|1403.8|1401|3112
1588003800000|2020-04-27 16:10:00|1413.3|1410.5|1411.9|1409.1|1417.8|1415|1407.8|1405|1712
1588004100000|2020-04-27 16:15:00|1412.6|1409.8|1416.4|1413.6|1420.6|1417.8|1410.9|1408.1|1727
1588004400000|2020-04-27 16:20:00|1416|1413.2|1415.9|1413.1|1421.6|1418.8|1414.5|1411.7|1556
1588004700000|2020-04-27 16:25:00|1415.8|1413|1413.1|1410.3|1422|1419.2|1407.8|1405|2278
1588005000000|2020-04-27 16:30:00|1412.4|1409.6|1413|1410.2|1419.6|1416.8|1406.1|1403.3|2650
1588005300000|2020-04-27 16:35:00|1412.3|1409.5|1397.8|1395|1412.3|1409.5|1395.5|1392.7|2798
1588005600000|2020-04-27 16:40:00|1398.6|1395.8|1405.6|1402.8|1406.3|1403.5|1396.8|1390.7|2043
1588005900000|2020-04-27 16:45:00|1406.3|1403.5|1404.5|1401.7|1421.4|1418.6|1404.1|1401.3|3181
1588006200000|2020-04-27 16:50:00|1405.9|1403.1|1396.3|1393.5|1413.4|1410.6|1393.1|1390.3|2414
1588006500000|2020-04-27 16:55:00|1395.9|1393.1|1407.3|1404.5|1412.3|1409.5|1395.5|1392.7|2002
1588006800000|2020-04-27 17:00:00|1406.9|1404.1|1409.9|1407.1|1422.5|1419|1406.8|1404|2875
1588007100000|2020-04-27 17:05:00|1410.2|1407.4|1416.8|1414|1419.8|1417|1406|1403.2|2254
1588007400000|2020-04-27 17:10:00|1416.4|1413.6|1411.3|1408.5|1420.6|1417.8|1410.3|1407.5|1659
1588007700000|2020-04-27 17:15:00|1410.6|1407.8|1421.6|1418.8|1425.6|1422.8|1405.6|1402.8|3183
1588008000000|2020-04-27 17:20:00|1421.2|1418.4|1437.5|1434.7|1439.4|1436.6|1418.6|1415.8|5088
1588008300000|2020-04-27 17:25:00|1437.7|1434.9|1479.1|1476.3|1480.5|1477.7|1437.7|1434.9|8878
1588008600000|2020-04-27 17:30:00|1479.2|1476.4|1491|1488.2|1503.3|1500.5|1474.6|1471.5|6934
1588008900000|2020-04-27 17:35:00|1490.3|1487.5|1515.7|1512.9|1520.4|1517.6|1487.6|1484.8|6219
1588009200000|2020-04-27 17:40:00|1516|1513.2|1497.8|1495|1527.5|1524.7|1493.2|1490.4|5886
1588009500000|2020-04-27 17:45:00|1497.1|1494.3|1497.3|1494.5|1501.5|1498.7|1480.5|1477.7|4122
1588009800000|2020-04-27 17:50:00|1497|1494.2|1478.4|1475.6|1497|1494.2|1473.1|1470.3|2389
1588010100000|2020-04-27 17:55:00|1477.6|1474.8|1446.7|1443.9|1479.6|1476.8|1444|1441.2|4284
1588010400000|2020-04-27 18:00:00|1446|1443.2|1450.5|1447.7|1460.6|1457.8|1433.6|1430.4|6420
1588010700000|2020-04-27 18:05:00|1450.1|1447.3|1437.1|1434.3|1450.5|1447.7|1428.1|1425.3|4769
1588011000000|2020-04-27 18:10:00|1436.4|1433.6|1415.4|1412.6|1445.9|1443.1|1414.7|1411.9|4554
1588011300000|2020-04-27 18:15:00|1415|1412.2|1429|1426.2|1441|1438.2|1411.6|1408.8|4791
1588011600000|2020-04-27 18:20:00|1429.3|1426.5|1443.3|1440.5|1465|1462.2|1421.5|1418.7|8916
1588011900000|2020-04-27 18:25:00|1443.2|1440.4|1445.5|1442.7|1447.5|1444.7|1402.4|1399.6|18310
1588012200000|2020-04-27 18:30:00|1444.8|1442|1455.9|1453.1|1459.3|1456.5|1441.2|1438.4|5050
1588012500000|2020-04-27 18:35:00|1455.2|1452.4|1449.7|1446.9|1460.7|1457.9|1448.5|1445.7|1619
1588012800000|2020-04-27 18:40:00|1449.3|1446.5|1442.8|1440|1453.1|1450.3|1437|1434.2|2158
1588013100000|2020-04-27 18:45:00|1442.6|1439.8|1444.1|1441.3|1453|1450.2|1440.7|1437.9|1702
1588013400000|2020-04-27 18:50:00|1444.8|1442|1446.6|1443.8|1451.4|1448.6|1440.3|1437.5|806
1588013700000|2020-04-27 18:55:00|1446.5|1443.7|1446.3|1443.5|1456.1|1453.3|1445.5|1442.7|812
1588014000000|2020-04-27 19:00:00|1445.5|1442.7|1453.6|1450.8|1455|1452.2|1445.4|1442.6|877
1588014300000|2020-04-27 19:05:00|1453.5|1450.7|1450.1|1447.3|1453.6|1450.8|1446.5|1443.7|936
1588014600000|2020-04-27 19:10:00|1450.4|1447.6|1453|1450.2|1453.7|1450.9|1447.1|1444.3|760
1588014900000|2020-04-27 19:15:00|1453.4|1450.6|1456.3|1453.5|1458.4|1455.6|1453|1450.2|859
1588015200000|2020-04-27 19:20:00|1456.4|1453.6|1462.8|1460|1463.1|1460.3|1452.4|1449.6|1087
1588015500000|2020-04-27 19:25:00|1462.6|1459.8|1467.6|1464.8|1470.2|1467.4|1461.8|1459|947
1588015800000|2020-04-27 19:30:00|1467.3|1464.5|1459|1456.2|1467.3|1464.5|1458.7|1455.9|699
1588016100000|2020-04-27 19:35:00|1458.7|1455.9|1456.2|1453.4|1459.3|1456.5|1446.6|1443.8|582
1588016400000|2020-04-27 19:40:00|1456.4|1453.6|1452|1449.2|1457.4|1454.6|1450.5|1447.7|503
1588016700000|2020-04-27 19:45:00|1452.1|1449.3|1455.3|1452.5|1456.6|1453.8|1452|1449.2|233
1588017000000|2020-04-27 19:50:00|1454.5|1451.7|1457.1|1454.3|1457.7|1454.9|1451.9|1449.1|263
1588017300000|2020-04-27 19:55:00|1457.8|1455|1448.3|1445.5|1458.1|1455.3|1448.3|1445.5|532
1588017600000|2020-04-27 20:00:00|1448.4|1445.6|1446.1|1443.3|1449.4|1446.6|1441.9|1439.1|707
1588017900000|2020-04-27 20:05:00|1446.2|1443.4|1449.1|1446.3|1451.6|1448.8|1443.8|1441|232
1588018200000|2020-04-27 20:10:00|1449.3|1446.5|1447.8|1445|1450.4|1447.6|1446.6|1443.8|368
1588018500000|2020-04-27 20:15:00|1447|1444.2|1453.2|1450.4|1453.2|1450.4|1446.8|1444|216
1588018800000|2020-04-27 20:20:00|1452.7|1449.9|1446.7|1443.9|1453.1|1450.3|1442.6|1439.8|377
1588019100000|2020-04-27 20:25:00|1447|1444.2|1443.6|1440.8|1447.2|1444.4|1438.9|1436.1|608
1588019400000|2020-04-27 20:30:00|1444.3|1441.5|1437.9|1435.1|1444.3|1441.5|1435.4|1432.6|596
1588019700000|2020-04-27 20:35:00|1437.5|1434.7|1441.6|1438.8|1443|1440.2|1437.5|1434.7|167
1588020000000|2020-04-27 20:40:00|1442|1439.2|1440|1437.2|1442.6|1439.8|1436.2|1433.4|350
1588020300000|2020-04-27 20:45:00|1440.4|1437.6|1437.3|1434.5|1447.9|1445.1|1437.3|1434.5|678
1588020600000|2020-04-27 20:50:00|1437|1434.2|1444.3|1441.5|1445|1442.2|1432.9|1430.1|374
1588020900000|2020-04-27 20:55:00|1444.6|1441.8|1443.8|1441|1451|1448.2|1442.3|1439.5|579
1588024800000|2020-04-27 22:00:00|1438.8|1436|1438.6|1435.8|1452.8|1450|1430.1|1427.3|609
1588025100000|2020-04-27 22:05:00|1439|1436.2|1439.3|1436.5|1439.8|1436.9|1433.4|1427.5|157
1588025400000|2020-04-27 22:10:00|1439.6|1436.8|1437.6|1433.6|1442.1|1436.8|1435.7|1431.4|113
1588025700000|2020-04-27 22:15:00|1437.4|1434.6|1440.8|1438|1441.4|1438.4|1436.2|1433.4|50
1588026000000|2020-04-27 22:20:00|1440.7|1437.9|1459|1456.2|1459.9|1457.1|1440.5|1437.7|470
1588026300000|2020-04-27 22:25:00|1459.4|1456.6|1454.8|1452|1460.6|1457.8|1454.8|1452|149
1588026600000|2020-04-27 22:30:00|1455.2|1452.4|1461.2|1458.4|1462.2|1459.4|1453.5|1450.6|260
1588026900000|2020-04-27 22:35:00|1460.7|1457.9|1461.8|1459|1464.6|1461.8|1456.4|1453.6|223
1588027200000|2020-04-27 22:40:00|1462.5|1459.7|1453.8|1451|1462.7|1459.9|1451.6|1444.8|465
1588027500000|2020-04-27 22:45:00|1454.2|1451.4|1439.3|1436.5|1459.5|1456.4|1438.3|1435.5|1371
1588027800000|2020-04-27 22:50:00|1439.8|1437|1444.5|1441.7|1453.2|1450.4|1437.8|1432.9|507
1588028100000|2020-04-27 22:55:00|1444.4|1441.6|1451.6|1447.6|1454.2|1448.4|1430.4|1427.4|600
1588028400000|2020-04-27 23:00:00|1449.6|1446.8|1457.1|1454.3|1492.3|1485.9|1447.6|1444.8|1690
1588028700000|2020-04-27 23:05:00|1456.5|1453.7|1451.7|1448.9|1462.3|1459.5|1447.1|1444.3|402
1588029000000|2020-04-27 23:10:00|1451.8|1449|1450.7|1447.9|1454.4|1450.6|1445|1441|212
1588029300000|2020-04-27 23:15:00|1450.6|1447.8|1448.8|1446|1461.1|1456.2|1446.8|1444|573
1588029600000|2020-04-27 23:20:00|1447.6|1444.8|1432.6|1429.8|1448.6|1445.8|1423.4|1416.7|2259
1588029900000|2020-04-27 23:25:00|1432.9|1430.1|1411.2|1408.4|1440.7|1436.9|1410.3|1407.5|1886
1588030200000|2020-04-27 23:30:00|1413|1410.2|1418.2|1415.4|1427.1|1423|1412.7|1409.9|981
1588030500000|2020-04-27 23:35:00|1417.9|1415.1|1411|1408.2|1418.6|1415.7|1408.9|1406.1|680
1588030800000|2020-04-27 23:40:00|1411.5|1408.7|1416.4|1413.6|1425.3|1422.5|1402.3|1399.4|997
1588031100000|2020-04-27 23:45:00|1416.3|1413.5|1416.3|1413.5|1422.6|1419.8|1407.5|1404.1|315
1588031400000|2020-04-27 23:50:00|1416|1413.2|1403.9|1401.1|1416|1413.2|1396.4|1393.6|598
1588031700000|2020-04-27 23:55:00|1404.3|1401.5|1400.9|1398.1|1409.3|1406.5|1397.3|1394.5|353
1588032000000|2020-04-28 00:00:00|1400.8|1398|1384.7|1381.9|1407.5|1401|1384.7|1381.9|3068
1588032300000|2020-04-28 00:05:00|1384.6|1381.8|1382|1379.2|1387.3|1384.5|1376.8|1374|2724
1588032600000|2020-04-28 00:10:00|1381.8|1379|1375.6|1372.8|1385.4|1382.6|1372.1|1369.3|4202
1588032900000|2020-04-28 00:15:00|1375.8|1373|1378.5|1375.7|1393.9|1391.1|1372.6|1369.8|2455
1588033200000|2020-04-28 00:20:00|1378.9|1376.1|1388.9|1386.1|1395.1|1392.3|1375.2|1372.4|1212
1588033500000|2020-04-28 00:25:00|1389.2|1386.4|1417.2|1414.4|1417.8|1415|1388.5|1385.7|1741
1588033800000|2020-04-28 00:30:00|1417.9|1415.1|1410.2|1407.4|1426.9|1424.1|1409.8|1407|1473
1588034100000|2020-04-28 00:35:00|1409.5|1406.7|1406.3|1403.5|1410.2|1407.4|1399.8|1397|637
1588034400000|2020-04-28 00:40:00|1407|1404.2|1408.5|1405.7|1417.5|1414.7|1406.5|1403.7|629
1588034700000|2020-04-28 00:45:00|1407.8|1405|1393.8|1391|1408.9|1406.1|1388|1385.2|761
1588035000000|2020-04-28 00:50:00|1393.6|1390.8|1392.4|1389.6|1397.3|1394.5|1387.6|1384.8|542
1588035300000|2020-04-28 00:55:00|1392.5|1389.7|1384.8|1382|1394.4|1391.6|1377.7|1374.9|1035
1588035600000|2020-04-28 01:00:00|1385.1|1382.3|1382.2|1379.4|1399.8|1397|1377.5|1374.7|1960
1588035900000|2020-04-28 01:05:00|1382.9|1380.1|1389.1|1386.3|1392|1389.2|1373.7|1370.9|2496
1588036200000|2020-04-28 01:10:00|1388.6|1385.8|1369.3|1366.5|1391.4|1388.6|1367.2|1364.4|2355
1588036500000|2020-04-28 01:15:00|1369.4|1366.6|1367.6|1364.8|1374|1371.2|1365.5|1362.7|1110
1588036800000|2020-04-28 01:20:00|1367.7|1364.9|1360.6|1357.8|1369.8|1367|1359.8|1357|1441
1588037100000|2020-04-28 01:25:00|1360.9|1358.1|1360.6|1357.8|1376.1|1373.3|1359.6|1356.8|2007
1588037400000|2020-04-28 01:30:00|1361.5|1358.7|1355.2|1352.4|1363.6|1360.8|1354.9|1352.1|2068
1588037700000|2020-04-28 01:35:00|1355|1352.2|1319|1316.2|1356|1353.2|1314.3|1310.9|5340
1588038000000|2020-04-28 01:40:00|1318.9|1316.1|1324.1|1321.3|1324.1|1321.3|1284.3|1281.5|7776
1588038300000|2020-04-28 01:45:00|1323.7|1320.9|1303.3|1300.5|1330.4|1327.6|1297.3|1294.5|4018
1588038600000|2020-04-28 01:50:00|1303.4|1300.6|1309.9|1307.1|1324.8|1322|1302.7|1299.9|2525
1588038900000|2020-04-28 01:55:00|1307.5|1304.7|1316.2|1313.4|1318.8|1316|1293.5|1289.5|2506
1588039200000|2020-04-28 02:00:00|1316.5|1313.7|1320.5|1317.7|1323.2|1320.4|1310.5|1307.7|1020
1588039500000|2020-04-28 02:05:00|1320|1317.2|1307.9|1305.1|1323.8|1321|1307.3|1304.5|1612
1588039800000|2020-04-28 02:10:00|1308.8|1306|1306.5|1303.7|1313.1|1310.3|1301.4|1298.6|1377
1588040100000|2020-04-28 02:15:00|1307.2|1304.4|1303.3|1300.5|1312.6|1309.8|1295.3|1292.5|1642
1588040400000|2020-04-28 02:20:00|1303|1300.2|1297.4|1294.6|1306.5|1303.1|1294.7|1291.9|1149
1588040700000|2020-04-28 02:25:00|1300|1297.2|1293|1290.2|1304.3|1301.5|1276.1|1271.3|2480
1588041000000|2020-04-28 02:30:00|1292.3|1289.5|1294.8|1292|1306.3|1303.5|1289.2|1286.4|1756
1588041300000|2020-04-28 02:35:00|1294.5|1291.7|1301.9|1299.1|1306.2|1303.4|1294.5|1291.7|770
1588041600000|2020-04-28 02:40:00|1302.7|1299.9|1297.3|1294.5|1304.8|1302|1293.5|1290.7|1033
1588041900000|2020-04-28 02:45:00|1297|1294.2|1289.5|1286.7|1297|1294.2|1289|1286.2|934
1588042200000|2020-04-28 02:50:00|1289.3|1286.5|1286.4|1283.6|1292.9|1290.1|1283.3|1280.5|903
1588042500000|2020-04-28 02:55:00|1286.1|1283.3|1287.3|1284.5|1290.6|1287.8|1286.1|1283.3|790
1588042800000|2020-04-28 03:00:00|1286.6|1283.8|1285.5|1282.7|1292|1289.2|1282.5|1279.7|1028
1588043100000|2020-04-28 03:05:00|1284.8|1282|1292.2|1289.4|1293.2|1290.4|1284.6|1280.9|563
1588043400000|2020-04-28 03:10:00|1291.5|1288.7|1325.5|1322.7|1331.3|1328.5|1290.4|1287.6|2745
1588043700000|2020-04-28 03:15:00|1325.8|1323|1306.5|1303.7|1326.3|1323.5|1304.2|1300.8|1036
1588044000000|2020-04-28 03:20:00|1306.9|1304.1|1317.2|1314.4|1317.5|1314.7|1302.7|1299.9|749
1588044300000|2020-04-28 03:25:00|1316.8|1314|1319|1316.2|1323|1320.2|1309.8|1307|796
1588044600000|2020-04-28 03:30:00|1319.2|1316.4|1321.8|1319|1327.7|1324.9|1313.8|1311|988
1588044900000|2020-04-28 03:35:00|1321.4|1318.6|1339.9|1337.1|1342.5|1339.7|1317.2|1314.4|1505
1588045200000|2020-04-28 03:40:00|1340.1|1337.3|1334.5|1331.7|1341|1338.2|1327.2|1324.4|1076
1588045500000|2020-04-28 03:45:00|1334.8|1332|1321.6|1318.8|1337.3|1334.5|1317.1|1314.3|897
1588045800000|2020-04-28 03:50:00|1322|1319.2|1323.4|1320.6|1330.1|1327.3|1321.9|1319.1|515
1588046100000|2020-04-28 03:55:00|1324.1|1321.3|1314.5|1311.7|1324.4|1321.6|1307.8|1305|829
1588046400000|2020-04-28 04:00:00|1315.2|1312.4|1303.2|1300.4|1316.7|1313.9|1301.9|1299.1|719
1588046700000|2020-04-28 04:05:00|1303.5|1300.7|1293.8|1291|1303.5|1300.7|1288|1285.2|1125
1588047000000|2020-04-28 04:10:00|1295.2|1292.4|1303.9|1301.1|1305|1302.2|1292.8|1290|768
1588047300000|2020-04-28 04:15:00|1303.6|1300.8|1306.2|1303.4|1311.3|1305.4|1298.1|1295.3|545
1588047600000|2020-04-28 04:20:00|1306.5|1303.7|1306.2|1303.4|1307.9|1305.1|1301.9|1299.1|503
1588047900000|2020-04-28 04:25:00|1305.9|1303.1|1318.5|1315.7|1320.2|1317.4|1297|1294.2|949
1588048200000|2020-04-28 04:30:00|1318.9|1316.1|1317|1314.2|1326.5|1323.7|1312.7|1309.9|843
1588048500000|2020-04-28 04:35:00|1316.6|1313.8|1317.2|1314.4|1323.8|1321|1315.4|1312.6|420
1588048800000|2020-04-28 04:40:00|1316.9|1314.1|1315.5|1312.7|1322.7|1319.9|1310.1|1307.3|540
1588049100000|2020-04-28 04:45:00|1314.5|1311.7|1320.4|1317.6|1321.8|1319|1313.1|1310.3|338
1588049400000|2020-04-28 04:50:00|1319.7|1316.9|1322.8|1320|1323.2|1320.4|1318.3|1315.5|205
1588049700000|2020-04-28 04:55:00|1322.1|1319.3|1325.1|1322.3|1332.1|1329.3|1322|1319.2|517
1588050000000|2020-04-28 05:00:00|1324.1|1321.3|1315.5|1312.7|1325.6|1322.8|1314.7|1311.7|685
1588050300000|2020-04-28 05:05:00|1315.1|1312.3|1322|1319.2|1325.6|1322.8|1313.8|1311|565
1588050600000|2020-04-28 05:10:00|1322.7|1319.9|1324|1321.2|1329|1326.2|1322|1319.2|316
1588050900000|2020-04-28 05:15:00|1323.5|1320.7|1339|1336.2|1346.2|1343.4|1323|1320.2|1331
1588051200000|2020-04-28 05:20:00|1339.7|1336.9|1344.4|1341.6|1344.4|1341.6|1333.1|1330.3|483
1588051500000|2020-04-28 05:25:00|1344.8|1342|1332.2|1329.4|1344.9|1342.1|1330.3|1327.5|617
1588051800000|2020-04-28 05:30:00|1333|1330.2|1332.1|1329.3|1333|1330.2|1321.3|1318.5|1039
1588052100000|2020-04-28 05:35:00|1331.4|1328.6|1340.2|1337.4|1345.9|1343.1|1330.1|1327.3|678
1588052400000|2020-04-28 05:40:00|1340.5|1337.7|1334|1331.2|1343.5|1340.7|1329.3|1326.5|604
1588052700000|2020-04-28 05:45:00|1334.7|1331.9|1340.2|1337.4|1341.9|1339.1|1331.8|1329|512
1588053000000|2020-04-28 05:50:00|1339.4|1336.6|1336.9|1334.1|1340|1337.2|1330.2|1327.4|462
1588053300000|2020-04-28 05:55:00|1337.1|1334.3|1339.2|1336.4|1343|1340.2|1335.1|1332.3|341
1588053600000|2020-04-28 06:00:00|1338.8|1336|1320.4|1317.6|1341.2|1338.4|1315.2|1312.4|1088
1588053900000|2020-04-28 06:05:00|1320.1|1317.3|1312.3|1309.5|1323.9|1321.1|1301.3|1298.5|1404
1588054200000|2020-04-28 06:10:00|1312|1309.2|1313.7|1310.9|1318.4|1315.6|1307.7|1304.9|745
1588054500000|2020-04-28 06:15:00|1312.9|1310.1|1302.1|1299.3|1313.6|1310.8|1296.1|1293.3|1385
1588054800000|2020-04-28 06:20:00|1302|1299.2|1315.2|1312.4|1316.6|1313.8|1299.8|1297|1017
1588055100000|2020-04-28 06:25:00|1314.9|1312.1|1318.3|1315.5|1320.7|1317.9|1309.7|1306.9|727
1588055400000|2020-04-28 06:30:00|1318.7|1315.9|1322.5|1319.7|1329.7|1326.9|1317.6|1314.8|1332
1588055700000|2020-04-28 06:35:00|1322.7|1319.9|1315.3|1312.5|1323.4|1320.6|1314.5|1311.7|690
1588056000000|2020-04-28 06:40:00|1316.1|1313.3|1313.7|1310.9|1316.6|1313.8|1306.8|1304|693
1588056300000|2020-04-28 06:45:00|1314|1311.2|1309.4|1306.6|1327.1|1324.3|1304|1301.2|1015
1588056600000|2020-04-28 06:50:00|1310.1|1307.3|1305.2|1302.4|1313.4|1310.6|1299.2|1296.4|1413
1588056900000|2020-04-28 06:55:00|1306.2|1303.4|1303.6|1300.8|1310.8|1308|1301.3|1298.5|1281
1588057200000|2020-04-28 07:00:00|1303.1|1300.3|1273.3|1270.5|1309.6|1306.8|1268.7|1265.9|4511
1588057500000|2020-04-28 07:05:00|1273.7|1270.9|1284.6|1281.8|1286.2|1283.4|1269.7|1266.9|1723
1588057800000|2020-04-28 07:10:00|1284.1|1281.3|1278.1|1275.3|1287.2|1284.4|1270|1267.2|2052
1588058100000|2020-04-28 07:15:00|1277.7|1274.9|1273.8|1271|1280.8|1278|1263.7|1260.9|1549
1588058400000|2020-04-28 07:20:00|1273|1270.2|1274.3|1271.5|1281.2|1278.4|1271|1268.2|1418
1588058700000|2020-04-28 07:25:00|1273.6|1270.8|1261.3|1258.5|1282|1279.2|1258.8|1256|2438
1588059000000|2020-04-28 07:30:00|1262|1259.2|1243.6|1240.8|1266.7|1263.9|1240.2|1237.4|2731
1588059300000|2020-04-28 07:35:00|1243.5|1240.7|1243.8|1241|1257|1254.2|1241.7|1238.9|2376
1588059600000|2020-04-28 07:40:00|1242.9|1240.1|1232.1|1229.3|1250.2|1247.4|1232|1229.2|3616
1588059900000|2020-04-28 07:45:00|1232|1229.2|1248|1245.2|1254.4|1251.6|1230.5|1227.7|2919
1588060200000|2020-04-28 07:50:00|1247.6|1244.8|1274.2|1271.4|1281.9|1279.1|1244.8|1242|3226
1588060500000|2020-04-28 07:55:00|1274.3|1271.5|1262.5|1259.7|1275.3|1272.5|1260.2|1257.4|1687
1588060800000|2020-04-28 08:00:00|1263.2|1260.4|1244.4|1241.6|1267.6|1264.8|1237.7|1234.9|2952
1588061100000|2020-04-28 08:05:00|1244.1|1241.3|1232.1|1229.3|1244.5|1241.7|1232.1|1229.3|2784
1588061400000|2020-04-28 08:10:00|1231.1|1228.3|1247.9|1245.1|1257.3|1254.5|1231.1|1228.3|3273
1588061700000|2020-04-28 08:15:00|1247|1244.2|1249.2|1246.4|1255.8|1253|1241.9|1239.1|1750
1588062000000|2020-04-28 08:20:00|1249.5|1246.7|1269.9|1267.1|1275.6|1272.8|1243.2|1240.4|2360
1588062300000|2020-04-28 08:25:00|1269.4|1266.6|1247.4|1244.6|1272.4|1269.6|1242.6|1239.8|3248
1588062600000|2020-04-28 08:30:00|1246.7|1243.9|1249.7|1246.9|1249.7|1246.9|1230.7|1227.9|4978
1588062900000|2020-04-28 08:35:00|1250|1247.2|1245.3|1242.5|1257.2|1254.4|1243.3|1240.5|2213
1588063200000|2020-04-28 08:40:00|1246|1243.2|1251|1248.2|1261.3|1258.5|1242.9|1240.1|1844
1588063500000|2020-04-28 08:45:00|1251.7|1248.9|1250.9|1248.1|1253.4|1250.6|1245.5|1242.7|2949
1588063800000|2020-04-28 08:50:00|1251|1248.2|1251.3|1248.5|1253.3|1250.5|1241.1|1238.3|1832
1588064100000|2020-04-28 08:55:00|1250.3|1247.5|1257.7|1254.9|1271.9|1269.1|1250.3|1247.5|3713
1588064400000|2020-04-28 09:00:00|1258.7|1255.9|1265|1262.2|1267.5|1264.7|1252.5|1249.7|1630
1588064700000|2020-04-28 09:05:00|1264.7|1261.9|1273.3|1270.5|1273.3|1270.5|1259.7|1256.9|1335
1588065000000|2020-04-28 09:10:00|1274.3|1271.5|1291.1|1288.3|1301.2|1298.4|1266.4|1263.6|3728
1588065300000|2020-04-28 09:15:00|1292.1|1289.3|1313.1|1310.3|1333.6|1330.8|1290.4|1287.6|5553
1588065600000|2020-04-28 09:20:00|1313.3|1310.5|1365.9|1363.1|1366.1|1363.3|1309.6|1306.8|4465
1588065900000|2020-04-28 09:25:00|1365.6|1362.8|1378.4|1375.6|1407.2|1404.4|1354.2|1351.4|9214
1588066200000|2020-04-28 09:30:00|1378.6|1375.8|1416|1413.2|1422.3|1419.5|1357|1354.2|4584
1588066500000|2020-04-28 09:35:00|1414.6|1411.8|1434.8|1432|1450.3|1446.6|1414.6|1411.8|8819
1588066800000|2020-04-28 09:40:00|1436|1433.2|1430.9|1428.1|1476.1|1473.3|1426.9|1424.1|7489
1588067100000|2020-04-28 09:45:00|1429.5|1426.7|1398.7|1395.9|1441.5|1438.7|1387.7|1384.9|6104
1588067400000|2020-04-28 09:50:00|1399.4|1396.6|1405.4|1402.6|1417.3|1414.5|1394.9|1392.1|3186
1588067700000|2020-04-28 09:55:00|1404.7|1401.9|1397.5|1394.7|1412.5|1409.7|1396.3|1393.5|1441
1588068000000|2020-04-28 10:00:00|1397.1|1394.3|1429.4|1426.6|1445.2|1442.4|1393|1390.2|3838
1588068300000|2020-04-28 10:05:00|1428.4|1425.6|1407.3|1404.5|1428.9|1426.1|1404.6|1401.8|1657
1588068600000|2020-04-28 10:10:00|1408|1405.2|1399.9|1397.1|1415.6|1412.8|1399.9|1397.1|1574
1588068900000|2020-04-28 10:15:00|1400.3|1397.5|1399.9|1397.1|1410.5|1407.7|1399.6|1396.8|1341
1588069200000|2020-04-28 10:20:00|1400.9|1398.1|1421|1418.2|1436.7|1433.9|1399.1|1396.3|1862
1588069500000|2020-04-28 10:25:00|1421.4|1418.6|1416.6|1413.8|1425.9|1423.1|1398.3|1395.5|1998
1588069800000|2020-04-28 10:30:00|1416.7|1413.9|1400.9|1398.1|1417.6|1414.8|1400|1397.2|1247
1588070100000|2020-04-28 10:35:00|1400.2|1397.4|1387.9|1385.1|1400.9|1398.1|1384|1381.2|2616
1588070400000|2020-04-28 10:40:00|1387.6|1384.8|1391.2|1388.4|1398.5|1395.7|1383|1380.2|1571
1588070700000|2020-04-28 10:45:00|1391.3|1388.5|1391.9|1389.1|1395.2|1392.4|1382.4|1379.6|1262
1588071000000|2020-04-28 10:50:00|1391.6|1388.8|1398.4|1395.6|1401.7|1398.9|1388.6|1385.8|1041
1588071300000|2020-04-28 10:55:00|1398.2|1395.4|1400.3|1397.5|1408.7|1405.9|1391.5|1388.7|1448
1588071600000|2020-04-28 11:00:00|1401|1398.2|1384.5|1381.7|1401.1|1398.3|1381|1378.2|1398
1588071900000|2020-04-28 11:05:00|1384|1381.2|1366.5|1363.7|1384.5|1381.7|1362|1359.2|2954
1588072200000|2020-04-28 11:10:00|1367.2|1364.4|1362.4|1359.6|1380.2|1377.4|1360.9|1358.1|2179
1588072500000|2020-04-28 11:15:00|1363.4|1360.6|1369.7|1366.9|1371|1368.2|1362|1359.2|1092
1588072800000|2020-04-28 11:20:00|1369.3|1366.5|1351.5|1348.7|1369.7|1366.9|1338.2|1335.4|2468
1588073100000|2020-04-28 11:25:00|1350.8|1348|1333.6|1330.8|1350.8|1348|1330.7|1327.9|2145
1588073400000|2020-04-28 11:30:00|1334.3|1331.5|1329.8|1327|1341.4|1338.6|1324.1|1321.3|1335
1588073700000|2020-04-28 11:35:00|1329.9|1327.1|1335.4|1332.6|1340.1|1337.3|1326.7|1323.9|1387
1588074000000|2020-04-28 11:40:00|1334.7|1331.9|1291.3|1288.5|1334.7|1331.9|1286.5|1283.7|4670
1588074300000|2020-04-28 11:45:00|1291.2|1288.4|1300.1|1297.3|1307.2|1304.4|1288.3|1285.5|3528
1588074600000|2020-04-28 11:50:00|1300|1297.2|1288.9|1286.1|1306.4|1303.6|1285.8|1283|3492
1588074900000|2020-04-28 11:55:00|1289.6|1286.8|1295.6|1292.8|1306.2|1303.4|1281.6|1278.8|2476
1588075200000|2020-04-28 12:00:00|1295.3|1292.5|1307.9|1305.1|1332.9|1330.1|1295.3|1292.5|4044
1588075500000|2020-04-28 12:05:00|1307.7|1304.9|1319.6|1316.8|1332.7|1329.9|1305|1302.2|3174
1588075800000|2020-04-28 12:10:00|1319.4|1316.6|1332.1|1329.3|1346.7|1343.9|1317.7|1314.9|3229
1588076100000|2020-04-28 12:15:00|1331.2|1328.4|1363.9|1361.1|1368.6|1365.8|1325.1|1322.3|4435
1588076400000|2020-04-28 12:20:00|1363.5|1360.7|1349|1346.2|1382.3|1379.5|1349|1346.2|4657
1588076700000|2020-04-28 12:25:00|1348|1345.2|1355.8|1353|1357.9|1355.1|1340.9|1338.1|3800
1588077000000|2020-04-28 12:30:00|1356|1353.2|1379.6|1376.8|1385|1382.2|1351.8|1349|8428
1588077300000|2020-04-28 12:35:00|1378.6|1375.8|1352.4|1349.6|1381.3|1378.5|1348|1345.2|6682
1588077600000|2020-04-28 12:40:00|1351.7|1348.9|1351.1|1348.3|1366.9|1364.1|1346.3|1343.5|4051
1588077900000|2020-04-28 12:45:00|1351.8|1349|1374.3|1371.5|1374.7|1371.9|1343.6|1340.8|3047
1588078200000|2020-04-28 12:50:00|1373.9|1371.1|1398.3|1395.5|1402.8|1400|1362.8|1360|5449
1588078500000|2020-04-28 12:55:00|1397.3|1394.5|1383|1380.2|1406.7|1403.9|1375.9|1373.1|4110
1588078800000|2020-04-28 13:00:00|1383.4|1380.6|1417.5|1414.7|1424.6|1421.8|1379.5|1376.7|5761
1588079100000|2020-04-28 13:05:00|1417.8|1415|1440.2|1437.4|1454.6|1451.8|1415.6|1412.8|6954
1588079400000|2020-04-28 13:10:00|1440.7|1437.9|1450|1447.2|1455.6|1452.8|1424.9|1422.1|8649
1588079700000|2020-04-28 13:15:00|1451|1448.2|1447|1444.2|1480.4|1477.6|1433.1|1430.3|11074
1588080000000|2020-04-28 13:20:00|1446.8|1444|1462.2|1459.4|1468.3|1465.5|1437.7|1434.9|5379
1588080300000|2020-04-28 13:25:00|1462.4|1459.6|1428.4|1425.6|1463|1460.2|1421.9|1419.1|6511
1588080600000|2020-04-28 13:30:00|1427.7|1424.9|1421.2|1418.4|1442.5|1439.7|1415|1412.2|5839
1588080900000|2020-04-28 13:35:00|1421|1418.2|1442.7|1439.9|1449|1446.2|1413.4|1410.6|4476
1588081200000|2020-04-28 13:40:00|1441.9|1439.1|1427.7|1424.9|1442.9|1440.1|1418.2|1415.4|3213
1588081500000|2020-04-28 13:45:00|1426.7|1423.9|1429.3|1426.5|1438.9|1436.1|1419.4|1416.6|2798
1588081800000|2020-04-28 13:50:00|1430|1427.2|1505.4|1502.6|1506|1503.2|1430|1427.2|12492
1588082100000|2020-04-28 13:55:00|1505.3|1502.5|1488.3|1485.5|1513.4|1510.6|1486.3|1483.5|9173
1588082400000|2020-04-28 14:00:00|1488|1485.2|1510.5|1507.7|1520.9|1518.1|1485.8|1483|7257
1588082700000|2020-04-28 14:05:00|1509.9|1507.1|1520.9|1518.1|1531.1|1528.3|1505.9|1503.1|8107
1588083000000|2020-04-28 14:10:00|1521.2|1518.4|1527.1|1524.3|1538.5|1535.7|1505.1|1502.3|6635
1588083300000|2020-04-28 14:15:00|1527.3|1524.5|1517.9|1515.1|1534.2|1531.4|1511.9|1509.1|4401
1588083600000|2020-04-28 14:20:00|1517.5|1514.7|1499.3|1496.5|1521.4|1518.6|1487.6|1484.8|6496
1588083900000|2020-04-28 14:25:00|1499.4|1496.6|1505.7|1502.9|1508.5|1505.7|1491.5|1488.7|3932
1588084200000|2020-04-28 14:30:00|1505.5|1502.7|1497.3|1494.5|1505.6|1502.8|1492.7|1489.9|3325
1588084500000|2020-04-28 14:35:00|1496.6|1493.8|1464.3|1461.5|1498.1|1495.3|1463.6|1460.8|5769
1588084800000|2020-04-28 14:40:00|1463.3|1460.5|1462.4|1459.6|1470.4|1467.6|1454.9|1452.1|4230
1588085100000|2020-04-28 14:45:00|1461.7|1458.9|1445.9|1443.1|1462|1459.2|1433.1|1430.3|5863
1588085400000|2020-04-28 14:50:00|1446|1443.2|1410.6|1407.8|1446.7|1443.9|1408.6|1405.8|6609
1588085700000|2020-04-28 14:55:00|1410.8|1408|1389.2|1386.4|1412.7|1409.9|1377.5|1374.7|10793
1588086000000|2020-04-28 15:00:00|1388.5|1385.7|1379.8|1377|1412.6|1409.8|1373.8|1371|6973
1588086300000|2020-04-28 15:05:00|1379.1|1376.3|1379.6|1376.8|1407.8|1405|1366.3|1363.5|4893
1588086600000|2020-04-28 15:10:00|1380.5|1377.7|1383.8|1381|1394.3|1391.5|1376.8|1374|4521
1588086900000|2020-04-28 15:15:00|1384.5|1381.7|1360.6|1357.8|1386.2|1383.4|1348.7|1345.9|6543
1588087200000|2020-04-28 15:20:00|1360.2|1357.4|1399.1|1396.3|1417.1|1414.3|1347.8|1345|7887
1588087500000|2020-04-28 15:25:00|1399.5|1396.7|1389.6|1386.8|1412.8|1410|1386.2|1383.4|5766
1588087800000|2020-04-28 15:30:00|1389.7|1386.9|1395.1|1392.3|1401.5|1397.4|1383.8|1381|4969
1588088100000|2020-04-28 15:35:00|1395.5|1392.7|1370.9|1368.1|1398.4|1395.6|1360.5|1357.7|5170
1588088400000|2020-04-28 15:40:00|1370.8|1368|1390.3|1387.5|1395.9|1393.1|1362.3|1359.5|4355
1588088700000|2020-04-28 15:45:00|1389.3|1386.5|1381|1378.2|1395.1|1392.3|1380|1377.2|3160
1588089000000|2020-04-28 15:50:00|1380.3|1377.5|1384|1381.2|1392.5|1389.7|1373.6|1370.8|3156
1588089300000|2020-04-28 15:55:00|1383.5|1380.7|1389.2|1386.4|1404.7|1401.9|1380.5|1377.7|3294
1588089600000|2020-04-28 16:00:00|1389.3|1386.5|1381.3|1378.5|1393|1390.2|1372.6|1369.8|3585
1588089900000|2020-04-28 16:05:00|1382|1379.2|1397.9|1395.1|1397.9|1395.1|1373.4|1370.6|3042
1588090200000|2020-04-28 16:10:00|1397.6|1394.8|1399.7|1396.9|1409.3|1406.5|1385.8|1383|4794
1588090500000|2020-04-28 16:15:00|1399.4|1396.6|1403|1400.2|1416.2|1413.4|1391.7|1388.9|5605
1588090800000|2020-04-28 16:20:00|1403.2|1400.4|1417.9|1415.1|1419.9|1417.1|1402.5|1399.7|4611
1588091100000|2020-04-28 16:25:00|1418.6|1415.8|1405|1402.2|1419.4|1416.6|1404.5|1401.7|3452
1588091400000|2020-04-28 16:30:00|1405.3|1402.5|1392.5|1389.7|1407.4|1404.6|1385.5|1382.7|3876
1588091700000|2020-04-28 16:35:00|1392.6|1389.8|1397.1|1394.3|1398.8|1396|1384.6|1381.8|3157
1588092000000|2020-04-28 16:40:00|1397.5|1394.7|1402.8|1400|1412.3|1409.5|1390.7|1387.9|5717
1588092300000|2020-04-28 16:45:00|1402.4|1399.6|1397.9|1395.1|1406.8|1404|1397.9|1395.1|2260
1588092600000|2020-04-28 16:50:00|1397.2|1394.4|1402|1399.2|1409.1|1406.3|1394.2|1391.4|2222
1588092900000|2020-04-28 16:55:00|1401.9|1399.1|1440.7|1437.9|1452|1449.2|1401.7|1398.9|8440
1588093200000|2020-04-28 17:00:00|1440.9|1438.1|1427.6|1424.8|1449.4|1446.6|1420.5|1417.5|5436
1588093500000|2020-04-28 17:05:00|1427.9|1425.1|1438.4|1435.6|1457.1|1454.3|1427.9|1425.1|4403
1588093800000|2020-04-28 17:10:00|1438.3|1435.5|1450.2|1447.4|1461.4|1458.6|1435.2|1432.4|4032
1588094100000|2020-04-28 17:15:00|1450.9|1448.1|1419.6|1416.8|1461.4|1458.6|1418.9|1416.1|5327
1588094400000|2020-04-28 17:20:00|1418.9|1416.1|1425.3|1422.5|1429.1|1426.3|1416.6|1412.8|4177
1588094700000|2020-04-28 17:25:00|1425.5|1422.7|1442.1|1439.3|1447.8|1445|1424.5|1421.7|4476
1588095000000|2020-04-28 17:30:00|1439.9|1437.1|1431.8|1429|1448.6|1445.8|1428.5|1425.7|3639
1588095300000|2020-04-28 17:35:00|1431.6|1428.8|1452|1449.2|1455|1452.2|1430.4|1427.6|3022
1588095600000|2020-04-28 17:40:00|1451.7|1448.9|1458.5|1455.7|1462.3|1459.5|1438.9|1436.1|3604
1588095900000|2020-04-28 17:45:00|1457.8|1455|1453.5|1450.7|1470.2|1467.4|1450.1|1447.3|3962
1588096200000|2020-04-28 17:50:00|1453.3|1450.5|1436.2|1433.4|1455.5|1452.7|1431.5|1428.7|3073
1588096500000|2020-04-28 17:55:00|1436.5|1433.7|1393.5|1390.7|1441.5|1438.7|1393.3|1390.5|7770
1588096800000|2020-04-28 18:00:00|1393.2|1390.4|1394.4|1391.6|1415.5|1412.7|1379.2|1376.4|6653
1588097100000|2020-04-28 18:05:00|1394.8|1392|1393.2|1390.4|1396.6|1393.8|1379.5|1376.7|5291
1588097400000|2020-04-28 18:10:00|1392.8|1390|1389.4|1386.6|1421|1418.2|1388.9|1386.1|5800
1588097700000|2020-04-28 18:15:00|1389.2|1386.4|1410.3|1407.5|1416.1|1413.3|1384.4|1381.6|6918
1588098000000|2020-04-28 18:20:00|1409.6|1406.8|1422.7|1419.9|1442.8|1440|1400.4|1397.6|11145
1588098300000|2020-04-28 18:25:00|1423.4|1420.6|1401.9|1399.1|1430.5|1427.7|1395.4|1392.6|39531
1588098600000|2020-04-28 18:30:00|1402.9|1400.1|1432.7|1429.9|1441.5|1438.7|1402.9|1400.1|8436
1588098900000|2020-04-28 18:35:00|1432.9|1430.1|1420.7|1417.9|1434.4|1431.6|1412.6|1409.8|2801
1588099200000|2020-04-28 18:40:00|1420.3|1417.5|1426.5|1423.7|1427.5|1424.7|1418.7|1415.9|1361
1588099500000|2020-04-28 18:45:00|1426.7|1423.9|1424.5|1421.7|1426.7|1423.9|1418.4|1415.6|1218
1588099800000|2020-04-28 18:50:00|1425.2|1422.4|1425.7|1422.9|1431.7|1428.9|1423.5|1420.7|637
1588100100000|2020-04-28 18:55:00|1425.6|1422.8|1434.3|1431.5|1437.7|1434.9|1425.6|1422.8|1373
1588100400000|2020-04-28 19:00:00|1434|1431.2|1440.7|1437.9|1443.7|1440.9|1434|1431.2|1159
1588100700000|2020-04-28 19:05:00|1440.4|1437.6|1441.8|1439|1442.8|1440|1434.3|1431.5|840
1588101000000|2020-04-28 19:10:00|1441.1|1438.3|1429.8|1427|1444.2|1441.4|1423.8|1421|1373
1588101300000|2020-04-28 19:15:00|1430.2|1427.4|1427|1424.2|1431.4|1428.6|1424.3|1421.3|697
1588101600000|2020-04-28 19:20:00|1426.4|1423.6|1424|1421.2|1426.4|1423.6|1417.9|1415.1|843
1588101900000|2020-04-28 19:25:00|1424.1|1421.3|1440.9|1438.1|1443.5|1440.7|1423|1420.2|928
1588102200000|2020-04-28 19:30:00|1440|1437.2|1439.4|1436.6|1441.4|1438.6|1436.5|1433.7|449
1588102500000|2020-04-28 19:35:00|1439.2|1436.4|1433.1|1430.3|1440.1|1437.3|1431.4|1428.6|472
1588102800000|2020-04-28 19:40:00|1432.8|1430|1425.9|1423.1|1433.8|1431|1425.5|1422.7|326
1588103100000|2020-04-28 19:45:00|1426|1423.2|1430.3|1427.5|1431.3|1428.5|1423.2|1420.4|467
1588103400000|2020-04-28 19:50:00|1430.8|1428|1424.3|1421.5|1434.6|1431.8|1424.3|1421.5|880
1588103700000|2020-04-28 19:55:00|1425|1422.2|1424.2|1421.4|1429.3|1426.5|1423.4|1420.6|550
1588104000000|2020-04-28 20:00:00|1423.9|1421.1|1429.1|1426.3|1430.3|1427.5|1423.7|1420.9|216
1588104300000|2020-04-28 20:05:00|1428.8|1426|1429.9|1427.1|1430.5|1427.7|1426.8|1424|163
1588104600000|2020-04-28 20:10:00|1430.6|1427.8|1428.3|1425.5|1431.9|1429.1|1427.3|1424.5|235
1588104900000|2020-04-28 20:15:00|1427.9|1425.1|1429|1426.2|1430|1427.2|1426.7|1423.9|126
1588105200000|2020-04-28 20:20:00|1429.7|1426.9|1427.1|1424.3|1430.7|1427.9|1425.4|1422.6|424
1588105500000|2020-04-28 20:25:00|1426.7|1423.9|1423.9|1421.1|1429.7|1426.9|1422.4|1419.6|398
1588105800000|2020-04-28 20:30:00|1424.4|1421.6|1460.7|1457.9|1469.2|1466.4|1423.7|1420.3|2196
1588106100000|2020-04-28 20:35:00|1460.3|1457.5|1462.3|1459.5|1475.8|1471.4|1449.3|1446.5|1182
1588106400000|2020-04-28 20:40:00|1462.7|1459.9|1474.7|1471.9|1475.2|1472.4|1460|1456.8|565
1588106700000|2020-04-28 20:45:00|1475.1|1472.3|1477.7|1474.9|1477.7|1474.9|1471.7|1468.9|747
1588107000000|2020-04-28 20:50:00|1477.4|1474.6|1474.2|1470.2|1491.1|1484.6|1468.1|1464.7|1036
1588107300000|2020-04-28 20:55:00|1473.4|1469.4|1479.2|1475.2|1481.3|1478.5|1470.9|1466.9|528
1588111200000|2020-04-28 22:00:00|1474.8|1472|1466.7|1463.9|1477.9|1474.6|1459.5|1455|1757
1588111500000|2020-04-28 22:05:00|1466.8|1464|1457.6|1454.8|1471.4|1467.2|1456.1|1453.1|619
1588111800000|2020-04-28 22:10:00|1457.9|1455.1|1438.2|1435.4|1457.9|1455.1|1420.2|1417.4|2279
1588112100000|2020-04-28 22:15:00|1438.9|1436.1|1440|1437.2|1441.5|1438.7|1432.1|1429.3|482
1588112400000|2020-04-28 22:20:00|1438.9|1436.1|1444.1|1441.3|1445.2|1442.4|1431.6|1428.8|466
1588112700000|2020-04-28 22:25:00|1444.3|1441.5|1444.8|1442|1445.7|1442.9|1442.2|1439.4|190
1588113000000|2020-04-28 22:30:00|1444.4|1441.6|1441.4|1438.6|1445.6|1442.8|1440.5|1437.7|131
1588113300000|2020-04-28 22:35:00|1440.7|1437.9|1440.5|1436.5|1443.4|1440.6|1435.7|1432.9|159
1588113600000|2020-04-28 22:40:00|1440.3|1437.5|1440.6|1437.8|1442.4|1439.6|1437.6|1434.8|161
1588113900000|2020-04-28 22:45:00|1441.3|1438.5|1433|1430.2|1443|1440.2|1428.3|1425.5|378
1588114200000|2020-04-28 22:50:00|1433.3|1430.5|1436.2|1433.4|1437.6|1434.8|1432.6|1429.8|172
1588114500000|2020-04-28 22:55:00|1436.1|1433.3|1454.5|1451.7|1460.3|1455.3|1436.1|1433.3|527
1588114800000|2020-04-28 23:00:00|1455.2|1452.4|1448.6|1445.8|1455.8|1452.4|1444.8|1442|308
1588115100000|2020-04-28 23:05:00|1448.8|1446|1470.6|1467.8|1476.6|1472.4|1448.8|1446|565
1588115400000|2020-04-28 23:10:00|1471.1|1468.3|1466.9|1464.1|1475.2|1472.4|1460.8|1458|323
1588115700000|2020-04-28 23:15:00|1467.1|1463.1|1462.5|1459.7|1473.9|1471.1|1459.5|1456.7|274
1588116000000|2020-04-28 23:20:00|1462.9|1460.1|1456.8|1454|1463|1460.2|1448.4|1443.1|298
1588116300000|2020-04-28 23:25:00|1456.2|1453.4|1473.2|1470.4|1475.3|1472.4|1456.2|1453.4|309
1588116600000|2020-04-28 23:30:00|1472.8|1470|1508.9|1506.1|1527.2|1519.2|1468|1465.2|1270
1588116900000|2020-04-28 23:35:00|1509.2|1506.4|1491.9|1489.1|1512.9|1510.1|1485.8|1481.6|988
1588117200000|2020-04-28 23:40:00|1492|1489.2|1491.3|1488.5|1504|1501.2|1485.2|1480.2|411
1588117500000|2020-04-28 23:45:00|1492|1489.2|1487.4|1484.6|1492.8|1490|1479.6|1476.8|383
1588117800000|2020-04-28 23:50:00|1487.1|1484.3|1493.3|1490.5|1493.5|1490.7|1482.4|1479.6|195
1588118100000|2020-04-28 23:55:00|1493|1490.2|1481.6|1478.8|1501.1|1495.7|1480.4|1477.6|397
1588118400000|2020-04-29 00:00:00|1480.9|1478.1|1476.8|1474|1483.5|1480.4|1463.7|1458.5|1085
1588118700000|2020-04-29 00:05:00|1477.2|1474.4|1478.6|1475.8|1484.2|1481.4|1477.2|1474.1|374
1588119000000|2020-04-29 00:10:00|1479|1476.2|1498.3|1495.5|1504|1501.2|1478.3|1475.5|751
1588119300000|2020-04-29 00:15:00|1498.6|1495.8|1491.7|1488.9|1498.6|1495.8|1478.2|1475.4|628
1588119600000|2020-04-29 00:20:00|1491.4|1488.6|1493.8|1491|1498.8|1496|1488.7|1485.9|367
1588119900000|2020-04-29 00:25:00|1494.1|1491.3|1498.5|1495.7|1503.8|1501|1491.8|1489|367
1588120200000|2020-04-29 00:30:00|1498.9|1496.1|1505.6|1502.8|1514.3|1511.5|1498.9|1496.1|522
1588120500000|2020-04-29 00:35:00|1505.3|1502.5|1494.8|1492|1507.9|1505.1|1490.2|1487.4|498
1588120800000|2020-04-29 00:40:00|1494.9|1492.1|1486.8|1484|1498.8|1496|1486.1|1483.3|267
1588121100000|2020-04-29 00:45:00|1486.9|1484.1|1495.5|1492.7|1497.8|1495|1480.9|1477.7|416
1588121400000|2020-04-29 00:50:00|1495.1|1492.3|1497.5|1494.7|1498.5|1495.7|1493.1|1490.3|210
1588121700000|2020-04-29 00:55:00|1497.9|1495.1|1493.6|1490.8|1502.5|1499.7|1491.2|1488.4|270
1588122000000|2020-04-29 01:00:00|1493.9|1491.1|1503|1500.2|1509|1506.2|1493.6|1490.8|612
1588122300000|2020-04-29 01:05:00|1503.2|1500.4|1512.1|1509.3|1514.3|1511.5|1503.2|1500.4|732
1588122600000|2020-04-29 01:10:00|1511.8|1509|1524.2|1521.4|1528.8|1526|1509.5|1506.7|677
1588122900000|2020-04-29 01:15:00|1523.8|1521|1511.9|1509.1|1527.5|1524.7|1510.5|1507.7|689
1588123200000|2020-04-29 01:20:00|1512|1509.2|1511.9|1509.1|1514.5|1511.7|1506.8|1504|539
1588123500000|2020-04-29 01:25:00|1512|1509.2|1513.9|1511.1|1516.6|1513.8|1510.2|1507.4|295
1588123800000|2020-04-29 01:30:00|1514.6|1511.8|1521.8|1519|1528.3|1525.5|1509.9|1507.1|963
1588124100000|2020-04-29 01:35:00|1522.3|1519.5|1527.7|1524.9|1535.7|1532.9|1521.7|1518.9|624
1588124400000|2020-04-29 01:40:00|1527.1|1524.3|1535.6|1532.8|1544|1541.2|1521.7|1518.9|1127
1588124700000|2020-04-29 01:45:00|1536.1|1533.3|1539.8|1537|1545.5|1542.7|1536.1|1533.3|566
1588125000000|2020-04-29 01:50:00|1539.5|1536.7|1561.6|1558.8|1562.9|1560.1|1539.5|1536.7|1568
1588125300000|2020-04-29 01:55:00|1561.9|1559.1|1543.6|1540.8|1562.9|1560.1|1533.6|1530.8|1390
1588125600000|2020-04-29 02:00:00|1543.3|1540.5|1545.7|1542.9|1547.1|1544.3|1530.3|1527.5|725
1588125900000|2020-04-29 02:05:00|1546.4|1543.6|1564.8|1562|1578.6|1575.8|1546.4|1543.6|1965
1588126200000|2020-04-29 02:10:00|1564.2|1561.4|1569.5|1566.7|1574|1571.2|1561.5|1558.7|946
1588126500000|2020-04-29 02:15:00|1570.2|1567.4|1562.2|1559.4|1570.5|1567.7|1548.1|1545.3|988
1588126800000|2020-04-29 02:20:00|1561.9|1559.1|1572.8|1570|1577.3|1574.5|1557.2|1554.4|765
1588127100000|2020-04-29 02:25:00|1573|1570.2|1581.1|1578.3|1586.6|1583.8|1567|1564.2|1170
1588127400000|2020-04-29 02:30:00|1580.7|1577.9|1572.1|1569.3|1582.1|1579.3|1568.3|1565.5|826
1588127700000|2020-04-29 02:35:00|1572.4|1569.6|1549|1546.2|1572.8|1570|1547.8|1545|1134
1588128000000|2020-04-29 02:40:00|1549.3|1546.5|1554.5|1551.7|1564.9|1562.1|1548.7|1545.9|1049
1588128300000|2020-04-29 02:45:00|1554.9|1552.1|1528.2|1525.4|1554.9|1552.1|1520.5|1517.7|2196
1588128600000|2020-04-29 02:50:00|1528.4|1525.6|1519.5|1516.7|1540.8|1538|1514.9|1512|1366
1588128900000|2020-04-29 02:55:00|1519|1516.2|1528|1525.2|1534.3|1531.5|1518.7|1515.9|636
1588129200000|2020-04-29 03:00:00|1528.7|1525.9|1540.4|1537.6|1546.4|1543.6|1525|1522.2|995
1588129500000|2020-04-29 03:05:00|1540.6|1537.8|1534.1|1531.3|1545.1|1542.3|1528.5|1525.7|592
1588129800000|2020-04-29 03:10:00|1534.5|1531.7|1537.6|1534.8|1538.9|1536.1|1529.2|1526.4|428
1588130100000|2020-04-29 03:15:00|1537.2|1534.4|1555.6|1552.8|1565.6|1561.2|1536.9|1534.1|1039
1588130400000|2020-04-29 03:20:00|1554.8|1552|1541.3|1538.5|1555|1552.2|1539.7|1536.9|544
1588130700000|2020-04-29 03:25:00|1542.7|1539.9|1538.1|1535.3|1542.7|1539.9|1532|1529.2|393
1588131000000|2020-04-29 03:30:00|1537.7|1534.9|1542.1|1539.3|1544.7|1541.6|1522.9|1520.1|960
1588131300000|2020-04-29 03:35:00|1542.8|1540|1547.5|1544.7|1551.7|1548.9|1538.4|1535.6|504
1588131600000|2020-04-29 03:40:00|1546.9|1544.1|1540.6|1537.8|1548.4|1545.6|1536.2|1533.4|309
1588131900000|2020-04-29 03:45:00|1540.3|1537.5|1558.3|1555.5|1563|1557.7|1540.3|1537.5|766
1588132200000|2020-04-29 03:50:00|1558.7|1555.9|1553.8|1551|1568.1|1565.3|1552.7|1547.9|1017
1588132500000|2020-04-29 03:55:00|1554.4|1551.6|1552.8|1550|1562.5|1559.7|1546.8|1544|598
1588132800000|2020-04-29 04:00:00|1553.1|1550.3|1549.5|1546.7|1557|1554.2|1548|1545.2|342
1588133100000|2020-04-29 04:05:00|1549.8|1547|1551.6|1548.8|1553.6|1550.8|1543.4|1540.6|618
1588133400000|2020-04-29 04:10:00|1551.4|1548.6|1558|1555.2|1562.6|1559.8|1548.6|1545.8|438
1588133700000|2020-04-29 04:15:00|1557.6|1554.8|1549.3|1546.5|1560.5|1557.7|1547|1544.2|447
1588134000000|2020-04-29 04:20:00|1549.7|1546.9|1549.7|1546.9|1559.2|1556.4|1547.9|1545.1|435
1588134300000|2020-04-29 04:25:00|1550.1|1547.3|1537.1|1534.3|1551.7|1548.9|1533.4|1530.6|669
1588134600000|2020-04-29 04:30:00|1536.4|1533.6|1539|1536.2|1541.8|1539|1530.4|1527.6|771
1588134900000|2020-04-29 04:35:00|1539.3|1536.5|1520.3|1517.5|1540.1|1537.3|1518.5|1515.1|697
1588135200000|2020-04-29 04:40:00|1520.5|1517.7|1505.2|1502.4|1521.2|1518.4|1492.5|1486.8|1847
1588135500000|2020-04-29 04:45:00|1505.9|1503.1|1504.6|1501.8|1517.6|1514.8|1502.1|1499.3|764
1588135800000|2020-04-29 04:50:00|1504.3|1501.5|1512.2|1509.4|1513.7|1510.9|1502.8|1500|306
1588136100000|2020-04-29 04:55:00|1512|1509.2|1518.1|1515.3|1524.2|1521.4|1509.3|1506.5|784
1588136400000|2020-04-29 05:00:00|1517.7|1514.9|1517.5|1514.7|1519.8|1517|1510.9|1508.1|351
1588136700000|2020-04-29 05:05:00|1517.1|1514.3|1513.2|1510.4|1517.1|1514.3|1505.1|1502.3|587
1588137000000|2020-04-29 05:10:00|1512.5|1509.7|1523.2|1520.4|1525.9|1523.1|1512.2|1509.4|645
1588137300000|2020-04-29 05:15:00|1523.6|1520.8|1525|1522.2|1534.8|1532|1523.6|1520.8|564
1588137600000|2020-04-29 05:20:00|1525.7|1522.9|1530.5|1527.7|1536.2|1533.4|1524.5|1521.7|495
1588137900000|2020-04-29 05:25:00|1530.2|1527.4|1529.8|1527|1535.9|1533.1|1525.6|1522.8|307
1588138200000|2020-04-29 05:30:00|1529.4|1526.6|1509.5|1506.7|1535.8|1533|1505.5|1502.7|1192
1588138500000|2020-04-29 05:35:00|1510.1|1507.3|1514.5|1511.7|1519.5|1516.7|1509.8|1507|442
1588138800000|2020-04-29 05:40:00|1514.2|1511.4|1520.6|1517.8|1525.9|1523.1|1513.9|1511.1|444
1588139100000|2020-04-29 05:45:00|1520.3|1517.5|1510.6|1507.8|1520.3|1517.5|1506|1503.2|559
1588139400000|2020-04-29 05:50:00|1511|1508.2|1510|1507.2|1511.6|1508.8|1497.2|1494.4|765
1588139700000|2020-04-29 05:55:00|1510.4|1507.6|1499.4|1496.6|1510.4|1507.6|1497.4|1493.3|587
1588140000000|2020-04-29 06:00:00|1499.2|1496.4|1479.5|1476.7|1499.6|1496.8|1471.8|1469|1892
1588140300000|2020-04-29 06:05:00|1479.1|1476.3|1484.7|1481.9|1489|1486.2|1477.1|1474.3|839
1588140600000|2020-04-29 06:10:00|1485|1482.2|1487.7|1484.9|1489.9|1487.1|1479.2|1476.4|591
1588140900000|2020-04-29 06:15:00|1488.1|1485.3|1499.1|1496.3|1507|1504.2|1485.8|1483|966
1588141200000|2020-04-29 06:20:00|1499|1496.2|1491|1488.2|1503.3|1500.5|1490.3|1487.5|787
1588141500000|2020-04-29 06:25:00|1491.3|1488.5|1495.7|1492.9|1501|1498.2|1489.4|1486.6|728
1588141800000|2020-04-29 06:30:00|1495.6|1492.8|1545.1|1542.3|1557.1|1554.3|1491.7|1488.9|3948
1588142100000|2020-04-29 06:35:00|1545.5|1542.7|1526.2|1523.4|1556.6|1553.8|1524.9|1522.1|2481
1588142400000|2020-04-29 06:40:00|1526.9|1524.1|1542.2|1539.4|1549.1|1546.3|1526.2|1523.4|1295
1588142700000|2020-04-29 06:45:00|1542.1|1539.3|1540|1537.2|1545.7|1542.9|1535.2|1532.4|768
1588143000000|2020-04-29 06:50:00|1539.6|1536.8|1542.7|1539.9|1547.3|1544.5|1523.3|1520.5|1464
1588143300000|2020-04-29 06:55:00|1543|1540.2|1544.1|1541.3|1552.9|1550.1|1533.4|1530.6|1157
1588143600000|2020-04-29 07:00:00|1543.7|1540.9|1574.8|1572|1576.6|1573.8|1533.2|1530.4|2990
1588143900000|2020-04-29 07:05:00|1574.1|1571.3|1574.3|1571.5|1591.7|1588.8|1568.1|1565.3|2924
1588144200000|2020-04-29 07:10:00|1574.2|1571.4|1576.2|1573.4|1583.9|1581.1|1571.2|1568.4|1149
1588144500000|2020-04-29 07:15:00|1575.9|1573.1|1564|1561.2|1581.9|1579.1|1556.1|1553.3|1972
1588144800000|2020-04-29 07:20:00|1563|1560.2|1555.8|1553|1575.6|1572.8|1554.3|1551.5|1670
1588145100000|2020-04-29 07:25:00|1555.7|1552.9|1564.4|1561.6|1564.4|1561.6|1550.5|1547.7|1056
1588145400000|2020-04-29 07:30:00|1564.1|1561.3|1538.1|1535.3|1564.7|1561.9|1537.5|1534.7|1629
1588145700000|2020-04-29 07:35:00|1537.8|1535|1544.5|1541.7|1550.3|1547.5|1533|1530.2|1340
1588146000000|2020-04-29 07:40:00|1543.9|1541.1|1552.2|1549.4|1553.1|1550.3|1542.5|1539.7|630
1588146300000|2020-04-29 07:45:00|1551.6|1548.8|1556.9|1554.1|1567.9|1565.1|1551.6|1548.8|1407
1588146600000|2020-04-29 07:50:00|1557.3|1554.5|1563.7|1560.9|1565.7|1562.9|1547.8|1545|925
1588146900000|2020-04-29 07:55:00|1563.5|1560.7|1556.7|1553.9|1573.5|1570.7|1555.1|1552.3|1514
1588147200000|2020-04-29 08:00:00|1555.7|1552.9|1544.1|1541.3|1557.1|1554.3|1536.8|1534|2095
1588147500000|2020-04-29 08:05:00|1543.8|1541|1543|1540.2|1549.6|1546.8|1539.1|1536.3|716
1588147800000|2020-04-29 08:10:00|1543.2|1540.4|1545.4|1542.6|1553.5|1550.7|1539.2|1536.4|983
1588148100000|2020-04-29 08:15:00|1544.7|1541.9|1536|1533.2|1554.7|1551.9|1526.5|1523.7|1605
1588148400000|2020-04-29 08:20:00|1536.3|1533.5|1544|1541.2|1556.8|1554|1535.1|1532.3|1431
1588148700000|2020-04-29 08:25:00|1544.3|1541.5|1534.9|1532.1|1552|1549.2|1534.9|1532.1|1179
1588149000000|2020-04-29 08:30:00|1535.6|1532.8|1533.8|1531|1539.9|1537.1|1529.1|1526.3|1195
1588149300000|2020-04-29 08:35:00|1533.5|1530.7|1539.9|1537.1|1540.9|1538.1|1524|1521.2|1390
1588149600000|2020-04-29 08:40:00|1540.5|1537.7|1544.3|1541.5|1554.4|1551.6|1538.5|1535.7|1233
1588149900000|2020-04-29 08:45:00|1544.9|1542.1|1573|1570.2|1575.6|1572.8|1542.3|1539.5|1925
1588150200000|2020-04-29 08:50:00|1572.8|1570|1571.5|1568.7|1574.2|1571.4|1564|1561.2|1201
1588150500000|2020-04-29 08:55:00|1571.2|1568.4|1576.4|1573.6|1583.9|1581.1|1567.7|1564.9|1272
1588150800000|2020-04-29 09:00:00|1577.4|1574.6|1559.4|1556.6|1578.4|1575.6|1554.8|1552|1213
1588151100000|2020-04-29 09:05:00|1558.5|1555.7|1561.5|1558.7|1570.3|1567.5|1557.8|1555|674
1588151400000|2020-04-29 09:10:00|1561.8|1559|1568.9|1566.1|1569.9|1567.1|1560|1557.2|739
1588151700000|2020-04-29 09:15:00|1569.1|1566.3|1572.6|1569.8|1575.3|1572.5|1560.1|1557.3|921
1588152000000|2020-04-29 09:20:00|1572.5|1569.7|1571|1568.2|1577|1574.2|1566.3|1563.5|1150
1588152300000|2020-04-29 09:25:00|1570.7|1567.9|1576.7|1573.9|1579.9|1577.1|1563.9|1561.1|860
1588152600000|2020-04-29 09:30:00|1578.1|1575.3|1568.5|1565.7|1585.7|1582.9|1566.8|1564|1227
1588152900000|2020-04-29 09:35:00|1568.1|1565.3|1566.2|1563.4|1569.1|1566.3|1559.3|1556.5|774
1588153200000|2020-04-29 09:40:00|1565.7|1562.9|1561.1|1558.3|1566.2|1563.4|1556.9|1554.1|954
1588153500000|2020-04-29 09:45:00|1560.6|1557.8|1568.6|1565.8|1578.9|1576|1560.1|1557.3|1124
1588153800000|2020-04-29 09:50:00|1568|1565.2|1570.7|1567.9|1576.7|1573.9|1567.6|1564.8|477
1588154100000|2020-04-29 09:55:00|1570.4|1567.6|1574.4|1571.6|1575.8|1573|1565.7|1562.9|452
1588154400000|2020-04-29 10:00:00|1574.3|1571.5|1564.6|1561.8|1576.3|1573.5|1561.3|1558.5|731
1588154700000|2020-04-29 10:05:00|1564|1561.2|1570.5|1567.7|1573.8|1571|1563.5|1560.7|675
1588155000000|2020-04-29 10:10:00|1570.7|1567.9|1570.9|1568.1|1583|1580.2|1568.9|1566.1|1010
1588155300000|2020-04-29 10:15:00|1571.9|1569.1|1569.8|1567|1578.3|1575.5|1567.5|1564.7|726
1588155600000|2020-04-29 10:20:00|1570.3|1567.5|1576.7|1573.9|1578.4|1575.6|1569.5|1566.7|992
1588155900000|2020-04-29 10:25:00|1576.1|1573.3|1574.1|1571.3|1578.3|1575.5|1572.9|1570.1|1244
1588156200000|2020-04-29 10:30:00|1574.9|1572.1|1552.5|1549.7|1576.1|1573.3|1550.2|1547.4|1736
1588156500000|2020-04-29 10:35:00|1552.9|1550.1|1552.1|1549.3|1558.4|1555.6|1543.4|1540.6|1970
1588156800000|2020-04-29 10:40:00|1552.8|1550|1557.7|1554.9|1565.8|1563|1550.3|1547.5|1231
1588157100000|2020-04-29 10:45:00|1557.3|1554.5|1554.8|1552|1561.7|1558.9|1551.4|1548.6|744
1588157400000|2020-04-29 10:50:00|1555.1|1552.3|1558.8|1556|1564.4|1561.6|1549.8|1547|1099
1588157700000|2020-04-29 10:55:00|1559.5|1556.7|1559.9|1557.1|1565.5|1562.7|1556.7|1553.9|814
1588158000000|2020-04-29 11:00:00|1559.1|1556.3|1567.3|1564.5|1568|1565.2|1553.8|1551|929
1588158300000|2020-04-29 11:05:00|1568|1565.2|1583.5|1580.7|1585.6|1582.8|1567.3|1564.5|1830
1588158600000|2020-04-29 11:10:00|1583.8|1581|1593.7|1590.9|1609|1606.2|1582.3|1579.5|3381
1588158900000|2020-04-29 11:15:00|1593.8|1591|1592.4|1589.6|1598.7|1595.9|1584.4|1581.6|1304
1588159200000|2020-04-29 11:20:00|1593.2|1590.4|1587.8|1585|1599.2|1596.4|1586.9|1584.1|1123
1588159500000|2020-04-29 11:25:00|1587.5|1584.7|1589|1586.2|1589|1586.2|1577.5|1574.7|1528
1588159800000|2020-04-29 11:30:00|1589.1|1586.3|1591.5|1588.7|1595.3|1592.5|1582|1579.2|1159
1588160100000|2020-04-29 11:35:00|1591.9|1589.1|1600.4|1597.6|1601.2|1598.4|1591|1588.2|1106
1588160400000|2020-04-29 11:40:00|1600.6|1597.8|1598.5|1595.7|1601.5|1598.7|1593.6|1590.8|1036
1588160700000|2020-04-29 11:45:00|1598.3|1595.5|1591.4|1588.6|1600|1597.2|1589.4|1584|1018
1588161000000|2020-04-29 11:50:00|1591|1588.2|1586.8|1584|1592.9|1590.1|1586.8|1584|805
1588161300000|2020-04-29 11:55:00|1587.6|1584.8|1576.7|1573.9|1588|1585.2|1565.3|1562.5|2152
1588161600000|2020-04-29 12:00:00|1576|1573.2|1580.5|1577.7|1589.8|1587|1569.7|1566.9|2241
1588161900000|2020-04-29 12:05:00|1581.2|1578.4|1585.1|1582.3|1590|1587.2|1581.2|1578.4|1189
1588162200000|2020-04-29 12:10:00|1586.1|1583.3|1594.2|1591.4|1598.6|1595.8|1585.7|1582.9|1484
1588162500000|2020-04-29 12:15:00|1594.4|1591.6|1611.6|1608.8|1613.7|1610.9|1592.3|1589.5|2998
1588162800000|2020-04-29 12:20:00|1612.2|1609.4|1611.3|1608.5|1622.8|1620|1608.7|1605.9|2937
1588163100000|2020-04-29 12:25:00|1611.5|1608.7|1604.7|1601.9|1611.5|1608.7|1601.5|1598.7|1655
1588163400000|2020-04-29 12:30:00|1605.7|1602.9|1608.8|1606|1612|1609.2|1602.9|1600.1|2478
1588163700000|2020-04-29 12:35:00|1608.5|1605.7|1599.7|1596.9|1613.6|1609.5|1588.9|1586.1|2843
1588164000000|2020-04-29 12:40:00|1600.6|1597.8|1605.3|1602.5|1609.9|1607.1|1595.8|1593|1618
1588164300000|2020-04-29 12:45:00|1604.5|1601.7|1614.3|1611.5|1616.1|1613.3|1603.3|1600.5|2477
1588164600000|2020-04-29 12:50:00|1614.6|1611.8|1627.6|1624.8|1630.4|1627.6|1612.1|1609.3|3469
1588164900000|2020-04-29 12:55:00|1627.1|1624.3|1645.2|1642.4|1653.9|1651.1|1623.2|1620.4|5437
1588165200000|2020-04-29 13:00:00|1644.9|1642.1|1680.3|1677.5|1705.2|1702.4|1644|1641.2|9664
1588165500000|2020-04-29 13:05:00|1679.7|1676.9|1700.3|1697.5|1701.1|1698.3|1677.8|1675|5912
1588165800000|2020-04-29 13:10:00|1699.6|1696.8|1712.6|1709.8|1718.5|1715.7|1696|1693.2|6146
1588166100000|2020-04-29 13:15:00|1712.3|1709.5|1683|1680.2|1712.3|1709.5|1677.3|1674.5|5528
1588166400000|2020-04-29 13:20:00|1681.7|1678.9|1686.9|1684.1|1706.3|1703.5|1678.4|1675.6|4599
1588166700000|2020-04-29 13:25:00|1686.6|1683.8|1686.8|1684|1694.8|1692|1674.4|1671.6|3350
1588167000000|2020-04-29 13:30:00|1686.9|1684.1|1706.5|1703.7|1707.7|1704.9|1680.5|1677.7|4266
1588167300000|2020-04-29 13:35:00|1706.9|1704.1|1686.5|1683.7|1712.9|1710.1|1680.8|1677.8|4004
1588167600000|2020-04-29 13:40:00|1685.8|1683|1689.7|1686.9|1690.7|1687.9|1658.7|1655.9|5469
1588167900000|2020-04-29 13:45:00|1688.9|1686.1|1694.9|1692.1|1703|1700.2|1674.8|1672|4207
1588168200000|2020-04-29 13:50:00|1695.5|1692.7|1685|1682.2|1704.6|1701.8|1673.2|1670.4|3758
1588168500000|2020-04-29 13:55:00|1684.4|1681.6|1679.7|1676.9|1690.1|1687.3|1675.6|1672.8|2171
1588168800000|2020-04-29 14:00:00|1680.4|1677.6|1669.3|1666.5|1686.3|1683.5|1653.5|1650.7|4351
1588169100000|2020-04-29 14:05:00|1668.7|1665.9|1672.7|1669.9|1681.5|1678.7|1664.5|1661.7|2721
1588169400000|2020-04-29 14:10:00|1672.2|1669.4|1690.7|1687.9|1698.5|1695.7|1666.9|1664.1|3728
1588169700000|2020-04-29 14:15:00|1690.8|1688|1691.3|1688.5|1705.1|1702.3|1688.6|1685.8|3646
1588170000000|2020-04-29 14:20:00|1691.6|1688.8|1696|1693.2|1699.6|1696.8|1687.9|1685.1|1909
1588170300000|2020-04-29 14:25:00|1695|1692.2|1711.8|1707.8|1717.3|1714.5|1694|1691.2|4210
1588170600000|2020-04-29 14:30:00|1711.2|1707.2|1678.8|1676|1729.8|1724.5|1675.1|1672.3|10004
1588170900000|2020-04-29 14:35:00|1679.1|1676.3|1749.5|1746.7|1752.2|1749.4|1677.3|1674.5|7564
1588171200000|2020-04-29 14:40:00|1749.7|1746.9|1761|1758.2|1790.5|1787.7|1745.7|1742.9|11178
1588171500000|2020-04-29 14:45:00|1761.3|1758.5|1753.5|1750.7|1790.2|1786.8|1752.1|1748.9|8553
1588171800000|2020-04-29 14:50:00|1753.2|1750.4|1762.5|1759.7|1766.5|1763.7|1752.8|1750|4777
1588172100000|2020-04-29 14:55:00|1762.8|1760|1778.9|1776.1|1793.5|1790.7|1762.2|1759.4|8605
1588172400000|2020-04-29 15:00:00|1777.6|1774.8|1763.9|1761.1|1781.6|1778.8|1758.3|1755.5|5408
1588172700000|2020-04-29 15:05:00|1764.2|1761.4|1749.1|1746.3|1775.6|1772.2|1742.6|1739.8|4770
1588173000000|2020-04-29 15:10:00|1748.6|1745.8|1744|1741.2|1764.2|1758.9|1743.2|1740.4|3864
1588173300000|2020-04-29 15:15:00|1743.7|1740.9|1760.5|1757.7|1770.6|1767.8|1735.6|1732.8|3900
1588173600000|2020-04-29 15:20:00|1759.9|1757.1|1751.4|1748.6|1763.8|1761|1744.2|1741.4|4446
1588173900000|2020-04-29 15:25:00|1751.1|1748.3|1737.8|1735|1763.7|1760.9|1736.6|1733.8|3285
1588174200000|2020-04-29 15:30:00|1738.1|1735.3|1725.7|1722.9|1743.2|1740.4|1724.7|1721.9|4439
1588174500000|2020-04-29 15:35:00|1725|1722.2|1710.3|1707.5|1729|1726.2|1698|1695.2|7036
1588174800000|2020-04-29 15:40:00|1710.1|1707.3|1719.4|1716.6|1728.8|1726|1706.1|1703.3|3482
1588175100000|2020-04-29 15:45:00|1719.3|1716.5|1736.5|1733.7|1739.9|1737.1|1716.1|1713.3|3209
1588175400000|2020-04-29 15:50:00|1736.3|1733.5|1739.9|1737.1|1750.2|1747.4|1735.6|1732.8|3168
1588175700000|2020-04-29 15:55:00|1740.7|1737.9|1728.4|1725.6|1743.1|1740.3|1725.2|1722.4|1708
1588176000000|2020-04-29 16:00:00|1728.5|1725.7|1721.7|1718.9|1728.5|1725.7|1705.4|1702.6|4039
1588176300000|2020-04-29 16:05:00|1721.3|1718.5|1728|1725.2|1729.6|1726.8|1717.3|1714.5|1948
1588176600000|2020-04-29 16:10:00|1727.7|1724.9|1712.5|1709.7|1727.7|1724.9|1711.1|1708.3|1729
1588176900000|2020-04-29 16:15:00|1711.8|1709|1717.9|1715.1|1738|1735.2|1706.9|1704.1|3499
1588177200000|2020-04-29 16:20:00|1718.1|1715.3|1730.2|1727.4|1733.2|1730.4|1716.8|1714|1856
1588177500000|2020-04-29 16:25:00|1729.9|1727.1|1727.6|1724.8|1739.9|1737.1|1726.7|1723.9|2146
1588177800000|2020-04-29 16:30:00|1728.2|1725.4|1729.7|1726.9|1732.4|1729.6|1715.9|1712.5|2667
1588178100000|2020-04-29 16:35:00|1729.6|1726.8|1724|1721.2|1733.6|1730.8|1721.6|1718.8|1494
1588178400000|2020-04-29 16:40:00|1724.6|1721.8|1737.3|1734.5|1737.3|1734.5|1724.2|1721.4|1754
1588178700000|2020-04-29 16:45:00|1736.7|1733.9|1718.4|1715.6|1738.8|1736|1713|1710.2|2615
1588179000000|2020-04-29 16:50:00|1718.9|1716.1|1723|1720.2|1723.4|1720.6|1711.4|1708.6|2060
1588179300000|2020-04-29 16:55:00|1722.7|1719.9|1712.8|1710|1724.3|1721.5|1702.4|1699.6|2416
1588179600000|2020-04-29 17:00:00|1712.9|1710.1|1711.4|1708.6|1714.9|1712.1|1706.4|1703.6|1577
1588179900000|2020-04-29 17:05:00|1711.1|1708.3|1714|1711.2|1721|1718.2|1707.8|1705|1338
1588180200000|2020-04-29 17:10:00|1713.8|1711|1711.4|1708.6|1714.5|1711.7|1702.5|1699.7|1681
1588180500000|2020-04-29 17:15:00|1711.1|1708.3|1683.9|1681.1|1712.4|1709.6|1679.8|1677|2724
1588180800000|2020-04-29 17:20:00|1683.5|1680.7|1666.4|1663.6|1683.9|1681.1|1661|1658.2|4097
1588181100000|2020-04-29 17:25:00|1667|1664.2|1666.7|1663.9|1672.7|1669.9|1654|1651.2|3691
1588181400000|2020-04-29 17:30:00|1666|1663.2|1652|1649.2|1670.6|1667.8|1648.6|1645.8|3307
1588181700000|2020-04-29 17:35:00|1651.7|1648.9|1671.3|1668.5|1672.3|1669.5|1647.5|1644.7|2242
1588182000000|2020-04-29 17:40:00|1670.6|1667.8|1686.6|1683.8|1686.9|1684.1|1666.2|1663.4|2649
1588182300000|2020-04-29 17:45:00|1685.9|1683.1|1686|1683.2|1690.3|1687.5|1680.5|1677.7|2331
1588182600000|2020-04-29 17:50:00|1686.2|1683.4|1686.7|1683.9|1693.4|1690.6|1682.7|1679.9|1653
1588182900000|2020-04-29 17:55:00|1685.9|1683.1|1689.7|1685.7|1693.2|1688|1679.8|1676.4|1562
1588183200000|2020-04-29 18:00:00|1690.4|1686.4|1664.9|1662.1|1690.5|1687.7|1661.9|1659.1|4342
1588183500000|2020-04-29 18:05:00|1665.2|1662.4|1667.2|1664.4|1686.6|1683.8|1660.4|1657.6|3966
1588183800000|2020-04-29 18:10:00|1668|1665.2|1688.6|1685.8|1689.1|1686.3|1662.9|1660.1|3463
1588184100000|2020-04-29 18:15:00|1688.7|1685.9|1681.2|1678.4|1689.4|1686.6|1663.6|1660.8|3973
1588184400000|2020-04-29 18:20:00|1681.4|1678.6|1679.7|1676.9|1682.2|1679.4|1658.7|1655.9|4078
1588184700000|2020-04-29 18:25:00|1680|1677.2|1653.3|1650.5|1680.5|1677.7|1631.9|1629.1|23071
1588185000000|2020-04-29 18:30:00|1652.7|1649.9|1657.1|1654.3|1668.4|1665.6|1646.4|1643.6|4226
1588185300000|2020-04-29 18:35:00|1657.8|1655|1665.1|1662.3|1666.4|1663.6|1656.1|1653.3|1327
1588185600000|2020-04-29 18:40:00|1664.8|1662|1661.2|1658.4|1666.4|1663.6|1659.5|1656.7|696
1588185900000|2020-04-29 18:45:00|1661.5|1658.7|1653.9|1651.1|1661.5|1658.7|1653.9|1651.1|1085
1588186200000|2020-04-29 18:50:00|1653.2|1650.4|1643|1640.2|1656.9|1654.1|1641.2|1638.4|857
1588186500000|2020-04-29 18:55:00|1642.5|1639.7|1648.1|1645.3|1653.5|1650.7|1640.1|1637.3|909
1588186800000|2020-04-29 19:00:00|1647.7|1644.9|1661.6|1658.8|1669.3|1666.5|1645.9|1642.3|1761
1588187100000|2020-04-29 19:05:00|1661.3|1658.5|1658.9|1656.1|1662.1|1659.3|1654.6|1651.8|766
1588187400000|2020-04-29 19:10:00|1658.3|1655.5|1662|1659.2|1662|1659.2|1656.1|1653.3|532
1588187700000|2020-04-29 19:15:00|1661.8|1659|1661|1658.2|1663.8|1661|1658.3|1655.5|556
1588188000000|2020-04-29 19:20:00|1660.7|1657.9|1670.4|1667.6|1676.5|1673.7|1660.2|1657.4|998
1588188300000|2020-04-29 19:25:00|1670.7|1667.9|1664.1|1661.3|1671.1|1668.3|1662.9|1660.1|847
1588188600000|2020-04-29 19:30:00|1664.3|1661.5|1673.3|1670.5|1673.9|1671.1|1663.9|1661.1|630
1588188900000|2020-04-29 19:35:00|1673|1670.2|1680.1|1677.3|1680.8|1678|1669.2|1666.4|548
1588189200000|2020-04-29 19:40:00|1680|1677.2|1674.9|1672.1|1680|1677.2|1673.3|1670.5|573
1588189500000|2020-04-29 19:45:00|1675.2|1672.4|1676.4|1673.6|1678|1675.2|1673.5|1670.7|279
1588189800000|2020-04-29 19:50:00|1676.7|1673.9|1679.3|1676.5|1680.5|1677.7|1672|1669.2|685
1588190100000|2020-04-29 19:55:00|1680.3|1677.5|1676.1|1673.3|1680.7|1677.9|1674.1|1671.3|443
1588190400000|2020-04-29 20:00:00|1675.8|1673|1673.5|1670.7|1678.1|1675.3|1672.5|1669.7|356
1588190700000|2020-04-29 20:05:00|1673.8|1671|1676.5|1673.7|1677.5|1674.7|1673.3|1670.5|482
1588191000000|2020-04-29 20:10:00|1676.7|1673.9|1674.4|1671.6|1677.5|1674.7|1673.6|1670.8|490
1588191300000|2020-04-29 20:15:00|1674.2|1671.4|1666.1|1663.3|1674.4|1671.6|1664.4|1661.6|535
1588191600000|2020-04-29 20:20:00|1666.4|1663.6|1657.5|1654.7|1667|1664.2|1657.2|1654.4|608
1588191900000|2020-04-29 20:25:00|1657.3|1654.5|1665.6|1662.8|1666.6|1663.8|1657.3|1654.5|399
1588192200000|2020-04-29 20:30:00|1665.9|1663.1|1672.5|1669.7|1673|1670.2|1664.1|1661.3|330
1588192500000|2020-04-29 20:35:00|1673|1670.2|1685.5|1682.7|1685.9|1683.1|1670.4|1667.6|836
1588192800000|2020-04-29 20:40:00|1685.2|1682.4|1687.6|1683.6|1688.3|1685.5|1683.3|1680.5|414
1588193100000|2020-04-29 20:45:00|1686.5|1683.7|1690|1687.2|1691.1|1688.3|1683.7|1679.6|678
1588193400000|2020-04-29 20:50:00|1691.9|1687.9|1689.7|1686.9|1695.5|1692.7|1688.1|1685.3|1209
1588193700000|2020-04-29 20:55:00|1690|1687.2|1670.7|1667.9|1690.5|1687.7|1670.7|1667.9|651
1588197600000|2020-04-29 22:00:00|1694.8|1684.8|1718.1|1708.1|1731.3|1724.9|1682.7|1677.1|1088
1588197900000|2020-04-29 22:05:00|1715.4|1711.4|1718|1715.2|1725.6|1720.2|1711.2|1703.9|392
1588198200000|2020-04-29 22:10:00|1718.3|1714.3|1725.9|1715.9|1730.7|1725.4|1717.1|1710.8|438
1588198500000|2020-04-29 22:15:00|1725.6|1715.6|1720|1717.2|1727.6|1721.2|1715.3|1709.5|364
1588198800000|2020-04-29 22:20:00|1720.3|1716.3|1720.4|1717.6|1723.2|1719.4|1718.3|1712.6|88
1588199100000|2020-04-29 22:25:00|1721.2|1718.4|1721.8|1719|1723.4|1719|1718.8|1712.7|68
1588199400000|2020-04-29 22:30:00|1722|1719.2|1727|1724.2|1727.5|1724.7|1719.3|1716.5|558
1588199700000|2020-04-29 22:35:00|1727.3|1723.3|1719.9|1717.1|1728.7|1724.7|1715.5|1712.7|327
1588200000000|2020-04-29 22:40:00|1720.3|1717.5|1729.6|1726.8|1729.9|1727.1|1720.3|1717.5|320
1588200300000|2020-04-29 22:45:00|1729.3|1726.5|1727.7|1724.9|1730.8|1727.9|1725.8|1722.5|216
1588200600000|2020-04-29 22:50:00|1727.4|1724.6|1729.4|1726.6|1731.1|1728.3|1724.8|1722|176
1588200900000|2020-04-29 22:55:00|1730|1727.2|1735.3|1732.5|1737.5|1734.7|1729|1726.2|488
1588201200000|2020-04-29 23:00:00|1735.2|1732.4|1733.2|1730.4|1736.7|1733.9|1728.7|1725.9|238
1588201500000|2020-04-29 23:05:00|1732.9|1730.1|1734.6|1731.8|1735.1|1732.3|1732.1|1729.3|73
1588201800000|2020-04-29 23:10:00|1734.3|1731.5|1729.5|1726.7|1735|1732.2|1729.5|1726.7|123
1588202100000|2020-04-29 23:15:00|1727.6|1724.8|1718.5|1715.7|1729.5|1726.7|1713.8|1711|308
1588202400000|2020-04-29 23:20:00|1718.8|1716|1719|1716.2|1723.3|1720.5|1716.6|1713.8|116
1588202700000|2020-04-29 23:25:00|1719.6|1716.8|1720|1717.2|1722.6|1719.8|1718.5|1715.3|129
1588203000000|2020-04-29 23:30:00|1719.7|1716.9|1721.9|1719.1|1724.8|1722|1718.4|1715.6|99
1588203300000|2020-04-29 23:35:00|1721.8|1719|1728.5|1725.7|1729.5|1726.7|1721.8|1719|184
1588203600000|2020-04-29 23:40:00|1728.8|1726|1733.5|1730.7|1735.3|1732.5|1726.2|1723.4|215
1588203900000|2020-04-29 23:45:00|1733.2|1730.4|1739.6|1736.8|1739.6|1736.8|1730.2|1727.4|289
1588204200000|2020-04-29 23:50:00|1739.3|1736.5|1732.7|1729.9|1740|1737.2|1731|1728.2|342
1588204500000|2020-04-29 23:55:00|1733|1730.2|1738.6|1735.8|1740.4|1737.6|1733|1730.2|268
1588204800000|2020-04-30 00:00:00|1737.9|1735.1|1723.7|1720.9|1737.9|1735.1|1718.6|1715.8|744
1588205100000|2020-04-30 00:05:00|1723.8|1721|1716.3|1713.5|1724.2|1721.4|1706.8|1704|684
1588205400000|2020-04-30 00:10:00|1716.9|1714.1|1738.6|1735.8|1742.2|1739.4|1716.9|1714.1|789
1588205700000|2020-04-30 00:15:00|1737.7|1734.9|1726.6|1723.8|1739.9|1737.1|1725.9|1723.1|691
1588206000000|2020-04-30 00:20:00|1726.9|1724.1|1730.7|1727.9|1736|1733.2|1724.7|1721.9|457
1588206300000|2020-04-30 00:25:00|1731|1728.2|1738.8|1736|1740.7|1737.9|1729.2|1726.4|257
1588206600000|2020-04-30 00:30:00|1738.1|1735.3|1730.4|1727.6|1747.8|1745|1729|1726.2|759
1588206900000|2020-04-30 00:35:00|1730.5|1727.7|1740|1737.2|1740.2|1737.4|1725.8|1723|332
1588207200000|2020-04-30 00:40:00|1739.7|1736.9|1735.8|1733|1739.7|1736.9|1732.3|1729.5|228
1588207500000|2020-04-30 00:45:00|1736.1|1733.3|1737.3|1734.5|1737.3|1734.5|1729.7|1726.9|347
1588207800000|2020-04-30 00:50:00|1736.6|1733.8|1741.3|1738.5|1746.2|1743.4|1736.5|1733.7|300
1588208100000|2020-04-30 00:55:00|1740.8|1738|1753.7|1750.9|1754.3|1751.5|1739.8|1737|621
1588208400000|2020-04-30 01:00:00|1753.4|1750.6|1740.2|1737.4|1753.7|1750.9|1738.2|1735.4|548
1588208700000|2020-04-30 01:05:00|1740.6|1737.8|1746.9|1744.1|1749.6|1746.8|1737.2|1734.4|267
1588209000000|2020-04-30 01:10:00|1746.6|1743.8|1742.3|1739.5|1751.2|1748.4|1742.1|1739.3|313
1588209300000|2020-04-30 01:15:00|1743.2|1740.4|1745.6|1742.8|1748.8|1746|1741.3|1738.5|370
1588209600000|2020-04-30 01:20:00|1745.9|1743.1|1762.4|1759.6|1767.2|1764.3|1745.8|1743|1607
1588209900000|2020-04-30 01:25:00|1761.9|1759.1|1765.9|1763.1|1768|1765.2|1753|1748|779
1588210200000|2020-04-30 01:30:00|1766.1|1763.3|1765.6|1762.8|1769|1766.2|1758.6|1755.8|511
1588210500000|2020-04-30 01:35:00|1765.9|1763.1|1767|1764.2|1767.6|1764.8|1759.7|1756.9|380
1588210800000|2020-04-30 01:40:00|1766.7|1763.9|1766.2|1763.4|1767.8|1765|1762|1759.2|332
1588211100000|2020-04-30 01:45:00|1766.8|1764|1759.7|1756.9|1766.8|1764|1758.9|1756.1|372
1588211400000|2020-04-30 01:50:00|1760.4|1757.6|1771.1|1768.3|1776|1773.2|1760.4|1757.6|669
1588211700000|2020-04-30 01:55:00|1771.3|1768.5|1758.9|1756.1|1771.3|1768.5|1754.2|1751.4|688
1588212000000|2020-04-30 02:00:00|1759.1|1756.3|1771.8|1769|1771.8|1769|1759.1|1756.3|438
1588212300000|2020-04-30 02:05:00|1771.9|1769.1|1780.7|1777.9|1785.4|1782.6|1768.1|1765.3|1419
1588212600000|2020-04-30 02:10:00|1780.4|1777.6|1781|1778.2|1788.4|1785.6|1778.7|1775.9|614
1588212900000|2020-04-30 02:15:00|1780.3|1777.5|1803.3|1800.5|1805.8|1801.5|1780.1|1777.3|977
1588213200000|2020-04-30 02:20:00|1803.4|1800.6|1805.3|1802.5|1806.1|1803.3|1796.3|1793.5|730
1588213500000|2020-04-30 02:25:00|1805|1802.2|1816.7|1813.9|1827.9|1825.1|1797.5|1794.7|1630
1588213800000|2020-04-30 02:30:00|1817.9|1815.1|1800.9|1798.1|1819.2|1816.4|1800.9|1798.1|1191
1588214100000|2020-04-30 02:35:00|1800.7|1797.9|1815.1|1812.3|1821.7|1818.9|1793.4|1790.6|1144
1588214400000|2020-04-30 02:40:00|1814.5|1811.7|1816.2|1813.4|1820.3|1817.5|1806.2|1803.4|848
1588214700000|2020-04-30 02:45:00|1815.9|1813.1|1811.8|1809|1815.9|1813.1|1804.2|1801.4|906
1588215000000|2020-04-30 02:50:00|1811.7|1808.9|1836.9|1834.1|1847.9|1845.1|1809.2|1806.4|1983
1588215300000|2020-04-30 02:55:00|1837.2|1834.4|1830.8|1828|1845.1|1842.3|1827.5|1824.7|1125
1588215600000|2020-04-30 03:00:00|1831.8|1829|1827.7|1824.9|1844.4|1841.5|1827.4|1824.6|993
1588215900000|2020-04-30 03:05:00|1828.2|1825.4|1827.8|1825|1832.6|1829.8|1822.3|1819.5|1048
1588216200000|2020-04-30 03:10:00|1827.1|1824.3|1834.2|1831.4|1834.2|1831.4|1821.9|1819.1|462
1588216500000|2020-04-30 03:15:00|1834.8|1832|1832.1|1829.3|1835.2|1832.4|1824.9|1822.1|419
1588216800000|2020-04-30 03:20:00|1831.4|1828.6|1837.9|1835.1|1837.9|1835.1|1826.3|1823.5|523
1588217100000|2020-04-30 03:25:00|1837.1|1834.3|1848.9|1846.1|1850.7|1847.9|1832.9|1830.1|1473
1588217400000|2020-04-30 03:30:00|1849.3|1846.5|1852.8|1850|1857.7|1854.9|1843.9|1841.1|1024
1588217700000|2020-04-30 03:35:00|1852.1|1849.3|1848.6|1845.8|1859.2|1856.4|1845.6|1842.8|696
1588218000000|2020-04-30 03:40:00|1848.5|1845.7|1855.9|1853.1|1857.9|1855.1|1846.9|1844.1|668
1588218300000|2020-04-30 03:45:00|1855.2|1852.4|1871.4|1868.6|1881.2|1878.4|1852.5|1849.7|1484
1588218600000|2020-04-30 03:50:00|1871.1|1868.3|1882.4|1879.6|1890.3|1887.5|1866.5|1863.7|1150
1588218900000|2020-04-30 03:55:00|1882.7|1879.9|1910.8|1908|1918.6|1915.8|1881.1|1878.3|2274
1588219200000|2020-04-30 04:00:00|1910.6|1907.8|1884.8|1882|1910.6|1907.8|1883.9|1881.1|1460
1588219500000|2020-04-30 04:05:00|1884.2|1881.4|1880.4|1877.6|1887.7|1884.9|1863.3|1860.5|1752
1588219800000|2020-04-30 04:10:00|1879.8|1877|1873.4|1870.6|1881.2|1878.4|1865.9|1863.1|834
1588220100000|2020-04-30 04:15:00|1873|1870.2|1879|1876.2|1880.4|1877.6|1870.4|1867.6|542
1588220400000|2020-04-30 04:20:00|1879.3|1876.5|1878.7|1875.9|1894.2|1891.4|1876.7|1873.9|933
1588220700000|2020-04-30 04:25:00|1879|1876.2|1881.1|1878.3|1881.8|1879|1868|1865.2|733
1588221000000|2020-04-30 04:30:00|1880.8|1878|1855.9|1853.1|1882.1|1879.3|1850.7|1847.9|1510
1588221300000|2020-04-30 04:35:00|1856.3|1853.5|1849.8|1847|1857.3|1854.5|1839.3|1836.5|1428
1588221600000|2020-04-30 04:40:00|1850.3|1847.5|1857.4|1854.6|1862.6|1859.8|1850.1|1847.3|621
1588221900000|2020-04-30 04:45:00|1858|1855.2|1855.2|1852.4|1859.6|1856.8|1840.5|1837.7|731
1588222200000|2020-04-30 04:50:00|1855.5|1852.7|1859.2|1856.4|1863.9|1861.1|1855.2|1852.4|674
1588222500000|2020-04-30 04:55:00|1859.4|1856.6|1874.9|1872.1|1876.1|1873.3|1857.6|1854.8|893
1588222800000|2020-04-30 05:00:00|1874.6|1871.8|1878|1875.2|1886.9|1884.1|1871.8|1869|753
1588223100000|2020-04-30 05:05:00|1878.3|1875.5|1871.4|1868.6|1879|1876.2|1865.1|1862.3|650
1588223400000|2020-04-30 05:10:00|1872.1|1869.3|1868.8|1866|1875.5|1872.7|1865.1|1862.3|345
1588223700000|2020-04-30 05:15:00|1868.1|1865.3|1870.7|1867.9|1870.7|1867.9|1862.5|1859.7|372
1588224000000|2020-04-30 05:20:00|1870.1|1867.3|1861.5|1858.7|1872.7|1869.9|1854.1|1851.3|561
1588224300000|2020-04-30 05:25:00|1861.2|1858.4|1863.8|1861|1865.3|1862.5|1855.5|1852.7|314
1588224600000|2020-04-30 05:30:00|1863.2|1860.4|1859.5|1856.7|1869.6|1866.8|1859.5|1856.7|449
1588224900000|2020-04-30 05:35:00|1860.1|1857.3|1868.7|1865.9|1870.7|1867.9|1860|1857.2|344
1588225200000|2020-04-30 05:40:00|1869.4|1866.6|1873.1|1870.3|1873.5|1870.7|1866.6|1863.8|394
1588225500000|2020-04-30 05:45:00|1873|1870.2|1878.3|1875.5|1884.1|1881.3|1869.7|1866.9|514
1588225800000|2020-04-30 05:50:00|1878.5|1875.7|1881.2|1878.4|1894.2|1891.4|1878.5|1875.7|610
1588226100000|2020-04-30 05:55:00|1880.9|1878.1|1876.8|1874|1884.8|1882|1875.8|1873|327
1588226400000|2020-04-30 06:00:00|1876.5|1873.7|1872.8|1870|1877.5|1874.7|1863.4|1860.6|1022
1588226700000|2020-04-30 06:05:00|1872.4|1869.6|1827.7|1824.9|1872.8|1870|1818.3|1815.5|2144
1588227000000|2020-04-30 06:10:00|1828.1|1825.3|1809.1|1806.3|1837.7|1834.9|1800.5|1797.3|1805
1588227300000|2020-04-30 06:15:00|1808.5|1805.7|1816.6|1813.8|1816.7|1813.9|1802.4|1799.6|1252
1588227600000|2020-04-30 06:20:00|1816.3|1813.5|1809.8|1807|1823|1820.2|1801.3|1798.5|1293
1588227900000|2020-04-30 06:25:00|1810.2|1807.4|1800.5|1797.7|1815.8|1813|1786.3|1783.5|1930
1588228200000|2020-04-30 06:30:00|1799.8|1797|1791.4|1788.6|1806.9|1803.2|1791.1|1788.3|972
1588228500000|2020-04-30 06:35:00|1791.2|1788.4|1794.6|1791.8|1803.2|1800.4|1775|1772.2|1273
1588228800000|2020-04-30 06:40:00|1794.9|1792.1|1805.5|1802.7|1807.9|1805.1|1787.9|1785.1|696
1588229100000|2020-04-30 06:45:00|1805.8|1803|1826.8|1824|1832.7|1829.9|1803.5|1800.7|1866
1588229400000|2020-04-30 06:50:00|1827|1824.2|1828.9|1826.1|1830.3|1827.5|1817.8|1815|932
1588229700000|2020-04-30 06:55:00|1828.2|1825.4|1820.3|1817.5|1835.3|1832.5|1817.9|1815.1|942
1588230000000|2020-04-30 07:00:00|1820|1817.2|1808.7|1805.9|1821.7|1818.9|1801.8|1799|1433
1588230300000|2020-04-30 07:05:00|1809|1806.2|1816.3|1813.5|1822.9|1820.1|1808.4|1805.6|1057
1588230600000|2020-04-30 07:10:00|1816.9|1814.1|1823.2|1820.4|1827.1|1824.3|1808.9|1806.1|713
1588230900000|2020-04-30 07:15:00|1822.9|1820.1|1826.7|1823.9|1828.2|1825.4|1817.4|1814.6|811
1588231200000|2020-04-30 07:20:00|1826.4|1823.6|1823.9|1821.1|1826.4|1823.6|1809.4|1806.6|874
1588231500000|2020-04-30 07:25:00|1823.3|1820.5|1820.2|1817.4|1824.5|1821.7|1812|1809.2|454
1588231800000|2020-04-30 07:30:00|1820.1|1817.3|1828.7|1825.9|1828.7|1825.9|1818.7|1815.9|769
1588232100000|2020-04-30 07:35:00|1828|1825.2|1852.2|1849.4|1853.6|1850.8|1824.7|1821.9|2438
1588232400000|2020-04-30 07:40:00|1853|1850.2|1861.3|1858.5|1866|1863.2|1848.2|1845.4|1568
1588232700000|2020-04-30 07:45:00|1860.6|1857.8|1857.8|1855|1879.3|1876.5|1857.8|1855|2047
1588233000000|2020-04-30 07:50:00|1858|1855.2|1853.3|1850.5|1863.5|1860.7|1842.2|1839.4|1741
1588233300000|2020-04-30 07:55:00|1852.5|1849.7|1838.3|1835.5|1852.5|1849.7|1834.5|1831.7|1360
1588233600000|2020-04-30 08:00:00|1839|1836.2|1831.9|1829.1|1840.6|1837.8|1822.9|1820.1|2077
1588233900000|2020-04-30 08:05:00|1832.2|1829.4|1861.3|1858.5|1862.8|1860|1830.4|1827.6|1481
1588234200000|2020-04-30 08:10:00|1860.9|1858.1|1849.8|1847|1861.4|1858.6|1843|1840.2|1365
1588234500000|2020-04-30 08:15:00|1849.3|1846.5|1851.8|1849|1864.4|1861.6|1845.9|1843.1|1261
1588234800000|2020-04-30 08:20:00|1852.5|1849.7|1847.2|1844.4|1855.6|1852.8|1843.7|1840.9|918
1588235100000|2020-04-30 08:25:00|1846.6|1843.8|1860.9|1858.1|1872|1869.2|1845.2|1842.4|1882
1588235400000|2020-04-30 08:30:00|1859.9|1857.1|1855.2|1852.4|1865.3|1862.5|1850.9|1848.1|2079
1588235700000|2020-04-30 08:35:00|1855.3|1852.5|1855.4|1852.6|1860.9|1858.1|1850.2|1847.4|811
1588236000000|2020-04-30 08:40:00|1855.2|1852.4|1856.8|1854|1860|1857.2|1847.8|1845|850
1588236300000|2020-04-30 08:45:00|1856.2|1853.4|1855.4|1852.6|1856.8|1854|1847.4|1844.6|853
1588236600000|2020-04-30 08:50:00|1856.2|1853.4|1863.6|1860.8|1870.4|1867.6|1855.4|1852.6|1221
1588236900000|2020-04-30 08:55:00|1864|1861.2|1871.5|1868.7|1871.7|1868.9|1852.8|1850|903
1588237200000|2020-04-30 09:00:00|1872.3|1869.5|1865.6|1862.8|1889.1|1886.3|1859.6|1856.8|2210
1588237500000|2020-04-30 09:05:00|1865.3|1862.5|1864.9|1862.1|1867|1864.2|1855.3|1852.5|989
1588237800000|2020-04-30 09:10:00|1865.2|1862.4|1865.1|1862.3|1874.4|1871.6|1859|1856.2|1057
1588238100000|2020-04-30 09:15:00|1865.5|1862.7|1869.1|1866.3|1871.8|1869|1859.2|1856.4|697
1588238400000|2020-04-30 09:20:00|1868.5|1865.7|1875.9|1873.1|1877.9|1875.1|1866.5|1863.7|848
1588238700000|2020-04-30 09:25:00|1876.6|1873.8|1854.1|1851.3|1884.4|1881.6|1847.3|1844.5|2928
1588239000000|2020-04-30 09:30:00|1853.7|1850.9|1866.9|1864.1|1874.1|1871.3|1852.5|1849.7|2607
1588239300000|2020-04-30 09:35:00|1866.6|1863.8|1877.2|1874.4|1883.2|1880.4|1866.6|1863.8|1374
1588239600000|2020-04-30 09:40:00|1877.5|1874.7|1893.1|1890.3|1894.1|1891.3|1875.6|1872.8|1992
1588239900000|2020-04-30 09:45:00|1893.6|1890.8|1899.4|1896.6|1906.5|1903.7|1886.8|1884|3059
1588240200000|2020-04-30 09:50:00|1898.9|1896.1|1890.8|1888|1903|1900.2|1888.3|1885.5|1223
1588240500000|2020-04-30 09:55:00|1890.2|1887.4|1890.2|1887.4|1897.4|1894.6|1882.5|1879.7|1099
1588240800000|2020-04-30 10:00:00|1890|1887.2|1892.2|1889.4|1901.2|1898.4|1889.7|1886.9|984
1588241100000|2020-04-30 10:05:00|1892.1|1889.3|1893.2|1890.4|1894.5|1891.7|1886.3|1883.5|776
1588241400000|2020-04-30 10:10:00|1893.4|1890.6|1884.1|1881.3|1900.9|1898.1|1880.7|1877.9|1130
1588241700000|2020-04-30 10:15:00|1884.3|1881.5|1896.8|1894|1897|1894.2|1883.5|1880.7|800
1588242000000|2020-04-30 10:20:00|1897.1|1894.3|1908.5|1905.7|1909.9|1907.1|1897.1|1894.3|1541
1588242300000|2020-04-30 10:25:00|1908.3|1905.5|1914|1911.2|1924.8|1922|1905.7|1902.9|1858
1588242600000|2020-04-30 10:30:00|1914.2|1911.4|1904.4|1901.6|1915|1912.2|1898.8|1896|1215
1588242900000|2020-04-30 10:35:00|1903.9|1901.1|1900.1|1897.3|1910.1|1907.3|1899.1|1895.2|858
1588243200000|2020-04-30 10:40:00|1900.9|1898.1|1897.9|1895.1|1909.9|1907.1|1895.1|1892.3|899
1588243500000|2020-04-30 10:45:00|1897.1|1894.3|1900.7|1897.9|1901.2|1898.4|1887|1884.2|1183
1588243800000|2020-04-30 10:50:00|1901|1898.2|1886|1883.2|1903|1900.2|1886|1883.2|1000
1588244100000|2020-04-30 10:55:00|1885.4|1882.6|1879.3|1876.5|1888.2|1885.4|1876.6|1873.8|1393
1588244400000|2020-04-30 11:00:00|1879|1876.2|1892.4|1889.6|1892.4|1889.6|1868.7|1865.9|2785
1588244700000|2020-04-30 11:05:00|1891.8|1889|1895.1|1892.3|1901.3|1898.5|1887.6|1884.8|1255
1588245000000|2020-04-30 11:10:00|1894.8|1892|1902.3|1899.5|1902.3|1899.5|1887.3|1884.5|1588
1588245300000|2020-04-30 11:15:00|1901.7|1898.9|1897.9|1895.1|1906.4|1903.6|1896.4|1893.6|1326
1588245600000|2020-04-30 11:20:00|1898.9|1896.1|1882.1|1879.3|1900.6|1897.8|1877.9|1875.1|1607
1588245900000|2020-04-30 11:25:00|1882.3|1879.5|1897|1894.2|1898.9|1896.1|1869.4|1866.6|2177
1588246200000|2020-04-30 11:30:00|1896.5|1893.7|1879.8|1877|1903.5|1900.7|1879.7|1876.9|1634
1588246500000|2020-04-30 11:35:00|1880.7|1877.9|1883.3|1880.5|1889.7|1886.9|1877|1874.2|897
1588246800000|2020-04-30 11:40:00|1882.6|1879.8|1882.3|1879.5|1888.1|1885.3|1879.2|1876.4|514
1588247100000|2020-04-30 11:45:00|1881.9|1879.1|1884.7|1881.9|1886.5|1883.7|1874.2|1871.4|836
1588247400000|2020-04-30 11:50:00|1885.5|1882.7|1892.7|1889.9|1896.8|1894|1881.7|1878.9|815
1588247700000|2020-04-30 11:55:00|1892.4|1889.6|1884.1|1881.3|1893.2|1890.4|1882.5|1879.7|802
1588248000000|2020-04-30 12:00:00|1883.1|1880.3|1878.9|1876.1|1883.8|1881|1875|1872.2|1140
1588248300000|2020-04-30 12:05:00|1879.5|1876.7|1883.5|1880.7|1885.1|1882.3|1875.3|1872.5|1103
1588248600000|2020-04-30 12:10:00|1883.3|1880.5|1887.1|1884.3|1894.3|1891.5|1881.8|1879|1691
1588248900000|2020-04-30 12:15:00|1886.5|1883.7|1883.9|1881.1|1890.2|1887.4|1883.1|1880.3|1062
1588249200000|2020-04-30 12:20:00|1883.3|1880.5|1874.6|1871.8|1886.1|1883.3|1872.3|1869.5|1379
1588249500000|2020-04-30 12:25:00|1874.9|1872.1|1880.5|1877.7|1883.3|1880.5|1872.9|1870.1|984
1588249800000|2020-04-30 12:30:00|1880.3|1877.5|1883.5|1880.7|1889.4|1885|1870.5|1867.7|2136
1588250100000|2020-04-30 12:35:00|1884.1|1881.3|1842.2|1839.4|1888.2|1885.4|1840.9|1838.1|4639
1588250400000|2020-04-30 12:40:00|1842|1839.2|1841.1|1838.3|1845.3|1842.5|1827.9|1825.1|4162
1588250700000|2020-04-30 12:45:00|1840.9|1838.1|1830.2|1827.4|1843.4|1840.6|1828.6|1825.8|1930
1588251000000|2020-04-30 12:50:00|1829.9|1827.1|1847.8|1845|1850.4|1847.6|1829.4|1826.6|2054
1588251300000|2020-04-30 12:55:00|1847.6|1844.8|1849.1|1846.3|1852.6|1849.8|1840.3|1837.5|1838
1588251600000|2020-04-30 13:00:00|1849.7|1846.9|1814.5|1811.7|1854.2|1851.4|1813.1|1810.3|3163
1588251900000|2020-04-30 13:05:00|1814.2|1811.4|1817.5|1814.7|1820.5|1817.7|1806.9|1804.1|2573
1588252200000|2020-04-30 13:10:00|1817.2|1814.4|1829.1|1826.3|1830.1|1827.3|1812.7|1809.9|2231
1588252500000|2020-04-30 13:15:00|1828.5|1825.7|1830.1|1827.3|1840.2|1837.4|1827.1|1824.3|2401
1588252800000|2020-04-30 13:20:00|1829.8|1827|1841.6|1838.8|1846.3|1843.5|1829.1|1826.3|1764
1588253100000|2020-04-30 13:25:00|1841.2|1838.4|1858.8|1856|1870.1|1867.3|1840.6|1837.8|4187
1588253400000|2020-04-30 13:30:00|1859.3|1856.5|1850|1847.2|1865.7|1862.9|1848.6|1845.8|3089
1588253700000|2020-04-30 13:35:00|1849.7|1846.9|1848|1845.2|1853.4|1850.6|1840.9|1838.1|2675
1588254000000|2020-04-30 13:40:00|1847.2|1844.4|1870.7|1867.9|1877.3|1874.5|1847.2|1844.4|3129
1588254300000|2020-04-30 13:45:00|1870.1|1867.3|1873.1|1870.3|1881.7|1878.9|1863.1|1860.3|2305
1588254600000|2020-04-30 13:50:00|1872.4|1869.6|1900.6|1897.8|1904.2|1901.4|1872.1|1869.3|4081
1588254900000|2020-04-30 13:55:00|1900.3|1897.5|1921.2|1918.4|1931.3|1928.5|1893.7|1890.9|6287
1588255200000|2020-04-30 14:00:00|1920.4|1917.6|1894.7|1891.9|1936.4|1933.6|1889.9|1887.1|6598
1588255500000|2020-04-30 14:05:00|1894.1|1891.3|1897.4|1894.6|1906.5|1903.7|1892|1889.2|3297
1588255800000|2020-04-30 14:10:00|1896.9|1894.1|1906.8|1904|1910.3|1907.5|1896.4|1893.6|2743
1588256100000|2020-04-30 14:15:00|1907|1904.2|1907.6|1904.8|1913.7|1910.9|1892.6|1889.8|3484
1588256400000|2020-04-30 14:20:00|1907|1904.2|1893.4|1890.6|1907.8|1905|1890|1887.2|2091
1588256700000|2020-04-30 14:25:00|1893.6|1890.8|1893.9|1891.1|1899.6|1896.8|1879.4|1876.6|3423
1588257000000|2020-04-30 14:30:00|1894.1|1891.3|1899.3|1896.5|1906.7|1903.9|1891.4|1888.6|1925
1588257300000|2020-04-30 14:35:00|1900.6|1897.8|1907.1|1904.3|1914.7|1911.9|1895.8|1893|2188
1588257600000|2020-04-30 14:40:00|1908.1|1905.3|1903.2|1900.4|1923.4|1920.6|1899.4|1896.6|2875
1588257900000|2020-04-30 14:45:00|1902.9|1900.1|1914.8|1912|1918.5|1915.7|1899.2|1896.4|1988
1588258200000|2020-04-30 14:50:00|1914.1|1911.3|1912.1|1909.3|1914.1|1911.3|1905.8|1903|1818
1588258500000|2020-04-30 14:55:00|1912.4|1909.6|1912.1|1909.3|1922.5|1919.7|1905.1|1901|2567
1588258800000|2020-04-30 15:00:00|1913.1|1910.3|1904.2|1901.4|1916.8|1914|1900.6|1897.8|3068
1588259100000|2020-04-30 15:05:00|1903.9|1901.1|1901.9|1899.1|1908.2|1905.4|1891.6|1888.8|3983
1588259400000|2020-04-30 15:10:00|1901.3|1898.5|1933|1930.2|1937.4|1934.6|1895.1|1892.3|5415
1588259700000|2020-04-30 15:15:00|1932.4|1929.6|1939|1936.2|1960.3|1955.5|1931|1928.2|7948
1588260000000|2020-04-30 15:20:00|1939.6|1936.8|1954.1|1951.3|1970.7|1967.9|1936.4|1933.6|7434
1588260300000|2020-04-30 15:25:00|1954.7|1951.9|1950.8|1948|1970|1967.2|1948.8|1946|5015
1588260600000|2020-04-30 15:30:00|1951.1|1948.3|1956|1953.2|1979.7|1976.9|1950.2|1947.4|6879
1588260900000|2020-04-30 15:35:00|1956.3|1953.5|1960.1|1957.3|1965.8|1963|1950.7|1947.9|2780
1588261200000|2020-04-30 15:40:00|1959.9|1957.1|1947.4|1944.6|1965.2|1962.4|1945|1942.2|2445
1588261500000|2020-04-30 15:45:00|1948|1945.2|1931.8|1929|1949.6|1946.8|1924.5|1921.7|4188
1588261800000|2020-04-30 15:50:00|1932.6|1929.8|1923.6|1920.8|1936|1933.2|1921.9|1919.1|2730
1588262100000|2020-04-30 15:55:00|1923.9|1921.1|1917.2|1914.4|1934.4|1931.6|1914.1|1911.3|3057
1588262400000|2020-04-30 16:00:00|1916.6|1913.8|1884.8|1882|1916.6|1913.8|1884.2|1881.4|5231
1588262700000|2020-04-30 16:05:00|1884.2|1881.4|1885.5|1882.7|1888.6|1885.8|1876.3|1873.5|5851
1588263000000|2020-04-30 16:10:00|1886.1|1883.3|1890.2|1887.4|1894.6|1891.8|1881.1|1878.3|2378
1588263300000|2020-04-30 16:15:00|1889.6|1886.8|1896.7|1893.9|1899.9|1897.1|1885.6|1882.8|1853
1588263600000|2020-04-30 16:20:00|1896.5|1893.7|1896.3|1893.5|1905.3|1902.5|1880.3|1877.5|2867
1588263900000|2020-04-30 16:25:00|1897|1894.2|1914.6|1911.8|1914.6|1911.8|1895.3|1892.5|3885
1588264200000|2020-04-30 16:30:00|1914.1|1911.3|1897.2|1894.4|1914.1|1911.3|1892.1|1889.3|3053
1588264500000|2020-04-30 16:35:00|1896.2|1893.4|1901.3|1898.5|1906.5|1903.7|1893.4|1890.6|2245
1588264800000|2020-04-30 16:40:00|1901.9|1899.1|1895.7|1892.9|1902.3|1899.5|1890|1887.2|2176
1588265100000|2020-04-30 16:45:00|1895.1|1892.3|1893.2|1890.4|1902.4|1899.6|1892.6|1889.8|2034
1588265400000|2020-04-30 16:50:00|1893.4|1890.6|1885|1882.2|1900.4|1897.6|1880|1877.2|2688
1588265700000|2020-04-30 16:55:00|1884.7|1881.9|1870.5|1867.7|1884.7|1881.9|1867.1|1864.3|2762
1588266000000|2020-04-30 17:00:00|1870.3|1867.5|1856.5|1853.7|1870.3|1867.5|1850|1844.1|5021
1588266300000|2020-04-30 17:05:00|1856.2|1853.4|1858.8|1856|1865.6|1862.8|1848.3|1845.5|2968
1588266600000|2020-04-30 17:10:00|1858.2|1855.4|1863|1860.2|1870.4|1867.6|1855.5|1852.7|1857
1588266900000|2020-04-30 17:15:00|1862.7|1859.9|1861.2|1858.4|1863|1860.2|1851.8|1848.8|2290
1588267200000|2020-04-30 17:20:00|1861.7|1858.9|1867.7|1864.9|1878.5|1875.7|1860.8|1858|2959
1588267500000|2020-04-30 17:25:00|1867.3|1864.5|1862.3|1859.5|1872.7|1869.9|1859.1|1856.3|2038
1588267800000|2020-04-30 17:30:00|1862.9|1860.1|1829.7|1826.9|1864.3|1861.5|1829.7|1826.9|3545
1588268100000|2020-04-30 17:35:00|1830|1827.2|1848.8|1846|1850.8|1848|1829|1826.2|2911
1588268400000|2020-04-30 17:40:00|1849.3|1846.5|1845.3|1842.5|1849.3|1846.5|1830.4|1827.6|2178
1588268700000|2020-04-30 17:45:00|1844.6|1841.8|1814.3|1811.5|1844.6|1841.8|1813.7|1810.9|2421
1588269000000|2020-04-30 17:50:00|1814.5|1811.7|1799.3|1796.5|1817.7|1814.9|1795.1|1792.3|5345
1588269300000|2020-04-30 17:55:00|1798.7|1795.9|1792.8|1790|1799.3|1796.5|1776|1773.2|4816
1588269600000|2020-04-30 18:00:00|1793.4|1790.6|1810.9|1808.1|1816.9|1814.1|1788.7|1785.9|4148
1588269900000|2020-04-30 18:05:00|1810.6|1807.8|1801.6|1798.8|1810.6|1807.8|1799.8|1797|1751
1588270200000|2020-04-30 18:10:00|1801.2|1798.4|1807.6|1804.8|1807.6|1804.8|1784.4|1781.6|2356
1588270500000|2020-04-30 18:15:00|1806.6|1803.8|1848.2|1845.4|1856.4|1853.6|1805.3|1802.5|8116
1588270800000|2020-04-30 18:20:00|1848.5|1845.7|1836.5|1833.7|1852.3|1849.5|1826.5|1823.7|5747
1588271100000|2020-04-30 18:25:00|1836.2|1833.4|1977.6|1974.8|2050.3|2047.5|1836.2|1833.4|32406
1588271400000|2020-04-30 18:30:00|1977.5|1974.7|1949.8|1947|1986.1|1983.3|1936.8|1934|9374
1588271700000|2020-04-30 18:35:00|1947.9|1945.1|1960.2|1957.4|1962.9|1960.1|1931.5|1928.7|3325
1588272000000|2020-04-30 18:40:00|1960.6|1957.8|1996.4|1993.6|2006|2003.2|1960.6|1957.8|5537
1588272300000|2020-04-30 18:45:00|1996.2|1993.4|1969|1966.2|1996.5|1993.7|1964.7|1961.9|2952
1588272600000|2020-04-30 18:50:00|1969.2|1966.4|1984.8|1982|1992.3|1989.5|1967.9|1965.1|1617
1588272900000|2020-04-30 18:55:00|1985|1982.2|2005.8|2003|2010.9|2008.1|1985|1982.2|2215
1588273200000|2020-04-30 19:00:00|2005.5|2002.7|1998.6|1995.8|2006.5|2003.7|1997.1|1994.3|1270
1588273500000|2020-04-30 19:05:00|1999.2|1996.4|2000.1|1997.3|2010.7|2007.9|1994.8|1992|1270
1588273800000|2020-04-30 19:10:00|1999.8|1997|1989.9|1987.1|1999.8|1997|1983.2|1980.4|1416
1588274100000|2020-04-30 19:15:00|1989.7|1986.9|1977.2|1974.4|1992.1|1989.3|1977.2|1973.7|1213
1588274400000|2020-04-30 19:20:00|1977.5|1974.7|1976.1|1973.3|1982.9|1980.1|1971.5|1968.7|1052
1588274700000|2020-04-30 19:25:00|1976.4|1973.6|1976.8|1974|1981|1978.2|1974.5|1971.7|507
1588275000000|2020-04-30 19:30:00|1976.2|1973.4|1993.6|1990.8|1993.6|1990.8|1976.2|1973.4|1062
1588275300000|2020-04-30 19:35:00|1993.9|1991.1|1990.2|1987.4|2000.1|1997.3|1988.5|1985.7|759
1588275600000|2020-04-30 19:40:00|1990.8|1988|1991.6|1988.8|1993.8|1991|1988.6|1985.8|404
1588275900000|2020-04-30 19:45:00|1990.6|1987.8|2007.6|2004.8|2008.4|2005.6|1990.6|1987.8|634
1588276200000|2020-04-30 19:50:00|2008|2005.2|2013.6|2010.8|2019.5|2016.7|2003.9|2001.1|1443
1588276500000|2020-04-30 19:55:00|2015.4|2012.6|2017.8|2015|2026.2|2023.4|2014.1|2011.3|1387
1588276800000|2020-04-30 20:00:00|2017.5|2014.7|2018.2|2015.4|2020|2017.2|2013.6|2010.8|386
1588277100000|2020-04-30 20:05:00|2018.5|2015.7|2017.9|2015.1|2018.5|2015.7|2011.8|2009|466
1588277400000|2020-04-30 20:10:00|2018.1|2015.3|2022.7|2019.9|2028.9|2026.1|2018.1|2015.3|718
1588277700000|2020-04-30 20:15:00|2022.5|2019.7|2025.6|2022.8|2027.1|2024.3|2020.7|2017.9|326
1588278000000|2020-04-30 20:20:00|2025.9|2023.1|2016.3|2013.5|2026.9|2024.1|2013.5|2010.7|643
1588278300000|2020-04-30 20:25:00|2016.9|2014.1|2021.3|2018.5|2022.9|2020.1|2016.9|2014.1|292
1588278600000|2020-04-30 20:30:00|2021.9|2019.1|2027.8|2025|2029.6|2026.8|2021|2018.2|357
1588278900000|2020-04-30 20:35:00|2028|2025.2|2034.8|2032|2054.1|2051.2|2027.8|2025|1055
1588279200000|2020-04-30 20:40:00|2035.1|2032.3|2037.7|2034.9|2039.7|2036.6|2031|2028.2|397
1588279500000|2020-04-30 20:45:00|2038|2035.2|2043.2|2040.4|2052.1|2049.3|2034.1|2031.3|752
1588279800000|2020-04-30 20:50:00|2042.8|2040|2036.5|2033.7|2047.3|2044.5|2035.9|2033.1|402
1588280100000|2020-04-30 20:55:00|2036.2|2033.4|2024.3|2021.5|2038.5|2035.4|2020.5|2013.8|701
1588284000000|2020-04-30 22:00:00|2018.6|2014.6|2008.4|2005.6|2022.1|2015.7|1992.9|1989.2|1196
1588284300000|2020-04-30 22:05:00|2009.4|2006.6|1983.7|1980.9|2009.4|2006.6|1970.8|1967.7|916
1588284600000|2020-04-30 22:10:00|1983.3|1980.5|1980.7|1977.9|1991.2|1988.4|1976.3|1972.6|553
1588284900000|2020-04-30 22:15:00|1979.2|1976.4|1979.9|1975.9|1986.3|1983.5|1977.9|1973.6|340
1588285200000|2020-04-30 22:20:00|1979.7|1975.7|1982.2|1979.4|1984.6|1981|1978.8|1973.8|218
1588285500000|2020-04-30 22:25:00|1982|1979.2|1992.4|1989.6|1993.2|1990.4|1982|1979.2|160
1588285800000|2020-04-30 22:30:00|1992.1|1989.3|2017.1|2013.1|2028.2|2021.4|1984.9|1979.9|567
1588286100000|2020-04-30 22:35:00|2015.8|2013|2023.8|2021|2028.2|2023.4|2001.5|1996.4|540
1588286400000|2020-04-30 22:40:00|2022.6|2019.8|2007.4|2004.6|2024.4|2021.6|2005.9|2003.1|298
1588286700000|2020-04-30 22:45:00|2007.2|2004.4|2011.6|2008.8|2013.4|2010.6|2006.3|2003.5|103
1588287000000|2020-04-30 22:50:00|2012.2|2009.4|2021.9|2019.1|2027.3|2024.5|2012.1|2009.3|222
1588287300000|2020-04-30 22:55:00|2021.5|2018.7|2085.9|2075.9|2097.8|2090.3|2021.5|2018.5|1494
1588287600000|2020-04-30 23:00:00|2086.5|2076.5|2058.3|2055.5|2092.5|2085.2|2055.2|2050.4|636
1588287900000|2020-04-30 23:05:00|2059.1|2056.3|2052.4|2049.6|2061.2|2056.9|2041.2|2035.6|391
1588288200000|2020-04-30 23:10:00|2052.6|2049.8|2055.9|2053.1|2065.7|2062.9|2050.1|2044.5|391
1588288500000|2020-04-30 23:15:00|2056.1|2053.3|2061.9|2059.1|2064.9|2061.3|2055.5|2052.4|182
1588288800000|2020-04-30 23:20:00|2062.1|2059.3|2062.6|2058.6|2068.3|2062.7|2059.6|2056.8|107
1588289100000|2020-04-30 23:25:00|2062.3|2059.5|2052.6|2048.6|2064.6|2059.5|2048.1|2042.3|177
1588289400000|2020-04-30 23:30:00|2052.3|2049.5|2055.3|2052.5|2056.2|2052.5|2045.4|2041.8|194
1588289700000|2020-04-30 23:35:00|2055.1|2052.3|2058.8|2056|2062.7|2059.9|2048|2045.2|214
1588290000000|2020-04-30 23:40:00|2059.1|2056.3|2054.4|2051.6|2061.5|2058.6|2051.3|2047.9|209
1588290300000|2020-04-30 23:45:00|2053.7|2050.9|2052.4|2049.6|2060.3|2057.5|2048.5|2045.7|231
1588290600000|2020-04-30 23:50:00|2052.7|2049.9|2067.1|2064.3|2067.8|2065|2052.6|2049.8|172
1588290900000|2020-04-30 23:55:00|2066.9|2064.1|2073.3|2070.5|2087.3|2083.3|2062.5|2059.7|387
1588291200000|2020-05-01 00:00:00|2072.2|2068.2|2079.9|2075.9|2083.6|2079.9|2064.1|2060.2|485
1588291500000|2020-05-01 00:05:00|2079|2076.2|2104.3|2101.5|2104.7|2101.9|2075.1|2072.3|1042
1588291800000|2020-05-01 00:10:00|2104.7|2101.9|2141.3|2138.5|2155.9|2153.1|2099.9|2097.1|4025
1588292100000|2020-05-01 00:15:00|2141.1|2138.3|2100.8|2098|2141.1|2138.3|2097.4|2092.8|1490
1588292400000|2020-05-01 00:20:00|2100.6|2097.8|2098.1|2095.3|2112.1|2109.3|2094.4|2091.6|910
1588292700000|2020-05-01 00:25:00|2098.6|2095.8|2109.9|2107.1|2123.3|2120.4|2098.3|2095.5|682
1588293000000|2020-05-01 00:30:00|2108.9|2106.1|2103.2|2100.4|2117.8|2114.9|2098.8|2096|721
1588293300000|2020-05-01 00:35:00|2103.4|2100.6|2100.9|2098.1|2106.7|2103.9|2093.9|2091.1|357
1588293600000|2020-05-01 00:40:00|2100.3|2097.5|2127.8|2125|2131.9|2129|2096.4|2093|668
1588293900000|2020-05-01 00:45:00|2130.1|2127.3|2122.7|2119.9|2133|2130.2|2112.4|2109.6|533
1588294200000|2020-05-01 00:50:00|2123|2120.2|2120|2117.2|2126.4|2120.9|2114.7|2111.8|294
1588294500000|2020-05-01 00:55:00|2119.5|2116.7|2134.3|2131.5|2135.3|2132.5|2117.7|2114.9|486
1588294800000|2020-05-01 01:00:00|2134|2131.2|2112.2|2109.4|2136.2|2133.4|2106.9|2104.1|657
1588295100000|2020-05-01 01:05:00|2111.7|2108.9|2102.9|2100.1|2114.8|2112|2099.6|2095.9|829
1588295400000|2020-05-01 01:10:00|2103.1|2100.3|2079.3|2076.5|2104|2101.2|2073.7|2070.8|1036
1588295700000|2020-05-01 01:15:00|2079.9|2077.1|2098.3|2095.5|2102.9|2100.1|2076.4|2073.6|845
1588296000000|2020-05-01 01:20:00|2098|2095.2|2087.6|2084.8|2102.1|2099.3|2087.2|2084.4|468
1588296300000|2020-05-01 01:25:00|2087.5|2084.7|2096.1|2093.3|2101.3|2098.5|2086.3|2083.5|314
1588296600000|2020-05-01 01:30:00|2095.5|2092.7|2091.4|2088.6|2099|2096.2|2089.7|2085|284
1588296900000|2020-05-01 01:35:00|2091.6|2088.8|2091.9|2089.1|2093.2|2090.4|2085.8|2083|252
1588297200000|2020-05-01 01:40:00|2091.7|2088.9|2084.9|2082.1|2093.3|2090.5|2084.2|2081.4|161
1588297500000|2020-05-01 01:45:00|2084.4|2081.6|2071|2068.2|2092.3|2089.5|2065.8|2063|582
1588297800000|2020-05-01 01:50:00|2070.8|2068|2059.6|2056.8|2075.8|2071.4|2058.6|2055.8|706
1588298100000|2020-05-01 01:55:00|2059.8|2057|2057|2054.2|2059.8|2057|2043.1|2040.3|971
1588298400000|2020-05-01 02:00:00|2056.8|2054|2058.3|2055.5|2059.2|2056.4|2048.6|2045.8|405
1588298700000|2020-05-01 02:05:00|2058.5|2055.7|2032.4|2029.6|2059.8|2057|2025.1|2022.3|1249
1588299000000|2020-05-01 02:10:00|2033.4|2030.6|2031.6|2028.8|2043.9|2041.1|2029.8|2027|806
1588299300000|2020-05-01 02:15:00|2031|2028.2|2041.8|2039|2046.7|2043.9|2030.1|2027.3|632
1588299600000|2020-05-01 02:20:00|2042|2039.2|2053.8|2051|2062.3|2059.5|2041.2|2038.4|714
1588299900000|2020-05-01 02:25:00|2053.5|2050.7|2051.3|2048.5|2057.1|2054.3|2044.3|2041.5|402
1588300200000|2020-05-01 02:30:00|2052|2049.2|2083.3|2080.5|2096.3|2090.4|2050.8|2048|1017
1588300500000|2020-05-01 02:35:00|2083.2|2080.4|2078.8|2076|2086.6|2083.8|2072.5|2069.7|404
1588300800000|2020-05-01 02:40:00|2078.6|2075.8|2065.4|2062.6|2083|2079.9|2065.4|2062.6|422
1588301100000|2020-05-01 02:45:00|2064.4|2061.6|2076.3|2073.5|2076.7|2073.9|2056.8|2049.8|421
1588301400000|2020-05-01 02:50:00|2076.6|2073.8|2075.8|2073|2086.4|2083.6|2069.7|2066.9|420
1588301700000|2020-05-01 02:55:00|2076.4|2073.6|2075.2|2072.4|2079.2|2076.1|2072.9|2070.1|179
1588302000000|2020-05-01 03:00:00|2075.4|2072.6|2061.6|2058.8|2077|2074.2|2060.3|2057.2|266
1588302300000|2020-05-01 03:05:00|2061.8|2059|2062|2059.2|2064.3|2061.5|2045.9|2042.8|777
1588302600000|2020-05-01 03:10:00|2062.2|2059.4|2058.4|2055.6|2063.8|2060.9|2050.4|2047.6|299
1588302900000|2020-05-01 03:15:00|2058.2|2055.4|2068.4|2065.6|2081.6|2075.5|2052|2049.2|442
1588303200000|2020-05-01 03:20:00|2069|2066.2|2067|2064.2|2071.7|2068.9|2062.5|2059.7|176
1588303500000|2020-05-01 03:25:00|2066.4|2063.6|2063.2|2060.4|2069.8|2067|2054.2|2050.1|265
1588303800000|2020-05-01 03:30:00|2063.7|2060.9|2056.7|2053.9|2063.7|2060.9|2051.1|2048.3|205
1588304100000|2020-05-01 03:35:00|2057|2054.2|2066.7|2063.9|2076.2|2073.3|2057|2054.2|358
1588304400000|2020-05-01 03:40:00|2067.1|2064.3|2078.9|2076.1|2081.1|2078.3|2066.9|2064.1|371
1588304700000|2020-05-01 03:45:00|2078.6|2075.8|2077.3|2074.5|2079.3|2076.5|2069.4|2065.4|299
1588305000000|2020-05-01 03:50:00|2076.8|2074|2071.2|2068.4|2077|2074.2|2071|2068.2|133
1588305300000|2020-05-01 03:55:00|2071.7|2068.9|2073|2070.2|2079.4|2076.6|2069.2|2066.4|187
1588305600000|2020-05-01 04:00:00|2073.3|2070.5|2074.8|2072|2076.2|2073.4|2070.7|2067.9|121
1588305900000|2020-05-01 04:05:00|2075.4|2072.6|2073.2|2070.4|2077|2074.2|2071.8|2069|108
1588306200000|2020-05-01 04:10:00|2072.9|2070.1|2070|2067.2|2074.5|2071.7|2066.4|2063.6|183
1588306500000|2020-05-01 04:15:00|2069.8|2067|2082.9|2078.9|2082.9|2080.1|2065.4|2062.6|224
1588306800000|2020-05-01 04:20:00|2082.6|2079.8|2079.6|2076.8|2083.7|2080.9|2077.2|2074.4|170
1588307100000|2020-05-01 04:25:00|2079.1|2076.3|2090.8|2088|2093.8|2091|2075.6|2072.8|278
1588307400000|2020-05-01 04:30:00|2090.5|2087.7|2086.1|2083.3|2101.7|2095.3|2080|2077.2|725
1588307700000|2020-05-01 04:35:00|2085.8|2083|2083.4|2080.6|2087.6|2084.8|2079.4|2076.6|191
1588308000000|2020-05-01 04:40:00|2083.2|2080.4|2077.1|2074.3|2085.3|2082.5|2076|2073.2|329
1588308300000|2020-05-01 04:45:00|2077.4|2074.6|2082.8|2080|2083.1|2080.3|2074.3|2071.5|201
1588308600000|2020-05-01 04:50:00|2083.4|2080.6|2077|2074.2|2083.6|2080.8|2075.4|2072.6|167
1588308900000|2020-05-01 04:55:00|2076.4|2073.6|2071|2068.2|2076.6|2073.8|2069.4|2066.6|265
1588309200000|2020-05-01 05:00:00|2071.2|2068.4|2071.3|2068.5|2074.7|2071.9|2062|2059.2|507
1588309500000|2020-05-01 05:05:00|2071.1|2068.3|2066.3|2063.5|2071.4|2068.6|2065.5|2062.7|201
1588309800000|2020-05-01 05:10:00|2066.6|2063.8|2046.1|2043.3|2066.6|2063.8|2043.2|2040.1|781
1588310100000|2020-05-01 05:15:00|2045.8|2043|2050|2047.2|2051.9|2049.1|2040.1|2037.3|406
1588310400000|2020-05-01 05:20:00|2049.7|2046.9|2053.8|2051|2057.6|2054.8|2048|2045.2|274
1588310700000|2020-05-01 05:25:00|2054|2051.2|2064.6|2061.8|2066.6|2063.8|2052.4|2049.6|242
1588311000000|2020-05-01 05:30:00|2064.3|2061.5|2053.5|2050.7|2065.6|2062.8|2052.1|2049.3|302
1588311300000|2020-05-01 05:35:00|2053.2|2050.4|2050.5|2047.7|2055.3|2052.5|2046.8|2044|294
1588311600000|2020-05-01 05:40:00|2050.2|2047.4|2017.9|2015.1|2050.5|2047.7|2008.4|2005.6|1490
1588311900000|2020-05-01 05:45:00|2018.2|2015.4|2017.7|2014.9|2023.9|2021.1|2007.1|2004.3|760
1588312200000|2020-05-01 05:50:00|2017.9|2015.1|2024.3|2021.5|2024.8|2022|2016.4|2013.6|372
1588312500000|2020-05-01 05:55:00|2024|2021.2|2023.3|2020.5|2024.8|2022|2011.8|2009|461
1588312800000|2020-05-01 06:00:00|2022.8|2020|2026.9|2024.1|2030.6|2027.7|2016.8|2014|327
1588313100000|2020-05-01 06:05:00|2025|2022.2|2031.2|2028.4|2042.4|2036.6|2017.9|2013|618
1588313400000|2020-05-01 06:10:00|2031.5|2028.7|2040.1|2037.3|2054|2048.7|2030.6|2027.5|700
1588313700000|2020-05-01 06:15:00|2039.9|2037.1|2049.5|2046.7|2052|2048.5|2037.8|2034.6|323
1588314000000|2020-05-01 06:20:00|2050.1|2047.3|2042.5|2039.7|2053.5|2050.7|2042|2039.2|333
1588314300000|2020-05-01 06:25:00|2042.8|2040|2041.9|2039.1|2044.4|2041.6|2036.2|2033.4|200
1588314600000|2020-05-01 06:30:00|2042.2|2039.4|2050.6|2047.8|2053.9|2051.1|2040.4|2037.6|257
1588314900000|2020-05-01 06:35:00|2050.3|2047.5|2032.2|2029.4|2052.7|2049.9|2028.2|2025.4|360
1588315200000|2020-05-01 06:40:00|2031.8|2029|2031|2028.2|2037.1|2034.3|2022.5|2019.7|491
1588315500000|2020-05-01 06:45:00|2031.3|2028.5|2025.4|2022.6|2032.2|2029.4|2018.5|2015.7|497
1588315800000|2020-05-01 06:50:00|2025.7|2022.9|2028.4|2025.6|2030.4|2027.6|2022.4|2019.6|236
1588316100000|2020-05-01 06:55:00|2029|2026.2|2015.3|2012.5|2029.2|2026.4|2008.1|2005.3|768
1588316400000|2020-05-01 07:00:00|2015|2012.2|2026.1|2023.3|2028.9|2026.1|2009.5|2006.7|646
1588316700000|2020-05-01 07:05:00|2026.7|2023.9|2021.3|2018.5|2034.9|2032.1|2018.9|2016.1|475
1588317000000|2020-05-01 07:10:00|2021.6|2018.8|2016.2|2013.4|2033.9|2031.1|2015.5|2012.7|536
1588317300000|2020-05-01 07:15:00|2016|2013.2|2019.4|2016.6|2027.2|2024.4|2015.4|2012.6|380
1588317600000|2020-05-01 07:20:00|2019.7|2016.9|2031.8|2029|2040.4|2037.6|2018.8|2016|623
1588317900000|2020-05-01 07:25:00|2031.3|2028.5|2028.2|2025.4|2031.3|2028.5|2022.2|2019.4|395
1588318200000|2020-05-01 07:30:00|2028|2025.2|2025.1|2022.3|2036.6|2033.8|2022.9|2020.1|540
1588318500000|2020-05-01 07:35:00|2024.3|2021.5|2027.3|2024.5|2028.5|2025.7|2016.9|2014.1|444
1588318800000|2020-05-01 07:40:00|2026.7|2023.9|2014.3|2011.5|2027.3|2024.5|2012.8|2010|668
1588319100000|2020-05-01 07:45:00|2014|2011.2|1994.5|1991.7|2018.7|2015.9|1993.8|1991|1301
1588319400000|2020-05-01 07:50:00|1994.8|1992|1994.6|1991.8|2000.2|1997.4|1989.3|1986.5|1120
1588319700000|2020-05-01 07:55:00|1993.1|1990.3|1999.8|1997|2007.4|2004.6|1993.1|1990.3|888
1588320000000|2020-05-01 08:00:00|2000.1|1997.3|1999.4|1996.6|2007.6|2004.8|1990.9|1988.1|1241
1588320300000|2020-05-01 08:05:00|1998.6|1995.8|1992.2|1989.4|1999.4|1996.6|1981.2|1978.4|1145
1588320600000|2020-05-01 08:10:00|1992.5|1989.7|1979|1976.2|1997.4|1994.6|1973.1|1970.3|1082
1588320900000|2020-05-01 08:15:00|1979.3|1976.5|1980.7|1977.9|1985.5|1982.7|1973.5|1970.7|916
1588321200000|2020-05-01 08:20:00|1981.5|1978.7|1986.7|1983.9|1988.9|1986.1|1977.6|1974.8|582
1588321500000|2020-05-01 08:25:00|1986.9|1984.1|1988.2|1985.4|1999.9|1997.1|1983.9|1981.1|1173
1588321800000|2020-05-01 08:30:00|1988.3|1985.5|2007.2|2004.4|2010.2|2007.4|1988|1985.2|1393
1588322100000|2020-05-01 08:35:00|2007|2004.2|2011.9|2009.1|2019.1|2016.3|2006.1|2003.3|1511
1588322400000|2020-05-01 08:40:00|2012.2|2009.4|2010.2|2007.4|2017.6|2014.8|2002.4|1999.6|957
1588322700000|2020-05-01 08:45:00|2009.7|2006.9|1992.7|1989.9|2009.7|2006.9|1984.7|1981.9|823
1588323000000|2020-05-01 08:50:00|1992.9|1990.1|2003.6|2000.8|2009|2006.2|1992.7|1989.9|674
1588323300000|2020-05-01 08:55:00|2003.9|2001.1|1999.6|1996.8|2004.6|2001.8|1997.6|1994.8|361
1588323600000|2020-05-01 09:00:00|2000.2|1997.4|1987.4|1984.6|2003|2000.2|1984.6|1981.8|589
1588323900000|2020-05-01 09:05:00|1986.8|1984|1983.4|1980.6|1990.6|1987|1979.2|1976.4|1141
1588324200000|2020-05-01 09:10:00|1983.2|1980.4|1988.3|1985.5|1996.5|1993.7|1980.9|1978.1|543
1588324500000|2020-05-01 09:15:00|1988|1985.2|1971.1|1968.3|1989.5|1986.7|1965.3|1962.5|1130
1588324800000|2020-05-01 09:20:00|1970.9|1968.1|1964.9|1962.1|1970.9|1968.1|1955|1952.2|1159
1588325100000|2020-05-01 09:25:00|1964.6|1961.8|1960|1957.2|1968.6|1965.8|1954.2|1951.4|964
1588325400000|2020-05-01 09:30:00|1959.9|1957.1|1959.5|1956.7|1963.5|1960.7|1956.4|1953.6|497
1588325700000|2020-05-01 09:35:00|1959.2|1956.4|1956.1|1953.3|1961.2|1958.4|1954.5|1951.7|540
1588326000000|2020-05-01 09:40:00|1955.8|1953|1943.2|1940.4|1960.7|1957.9|1939.9|1937.1|1425
1588326300000|2020-05-01 09:45:00|1943.5|1940.7|1930.1|1927.3|1947.8|1945|1925.6|1922.8|1451
1588326600000|2020-05-01 09:50:00|1929.8|1927|1946.4|1943.6|1946.4|1943.6|1923|1920.2|1166
1588326900000|2020-05-01 09:55:00|1945.8|1943|1953.2|1950.4|1955.6|1952.8|1943|1940.2|1204
1588327200000|2020-05-01 10:00:00|1952.6|1949.8|1960.4|1957.6|1965.4|1962.6|1952|1949.2|862
1588327500000|2020-05-01 10:05:00|1959.8|1957|1958|1955.2|1960.9|1958.1|1948|1945.2|674
1588327800000|2020-05-01 10:10:00|1958.2|1955.4|1949.8|1947|1958.2|1955.4|1941.9|1939.1|599
1588328100000|2020-05-01 10:15:00|1949.5|1946.7|1970.3|1967.5|1976.3|1973.5|1948.3|1945.5|1062
1588328400000|2020-05-01 10:20:00|1970.5|1967.7|1964.2|1961.4|1973.2|1970.4|1959.5|1956.7|631
1588328700000|2020-05-01 10:25:00|1964.8|1962|1966.9|1964.1|1975.1|1972.3|1964.2|1961.4|552
1588329000000|2020-05-01 10:30:00|1967.4|1964.6|1972.5|1969.7|1974|1971.2|1962.2|1959.4|576
1588329300000|2020-05-01 10:35:00|1973|1970.2|1968.9|1966.1|1978.3|1975.5|1968.6|1965.8|492
1588329600000|2020-05-01 10:40:00|1969.5|1966.7|1956.9|1954.1|1970|1967.2|1954.3|1951.5|644
1588329900000|2020-05-01 10:45:00|1956.3|1953.5|1949.8|1947|1963.2|1960.4|1949|1946.2|685
1588330200000|2020-05-01 10:50:00|1949.5|1946.7|1954.4|1951.6|1959.2|1956.4|1942.6|1939.8|791
1588330500000|2020-05-01 10:55:00|1955|1952.2|1973.1|1970.3|1974.4|1971.6|1954.2|1951.4|648
1588330800000|2020-05-01 11:00:00|1972.8|1970|1991.2|1988.4|1994.2|1991|1972.6|1969.8|1270
1588331100000|2020-05-01 11:05:00|1991|1988.2|1997.2|1994.4|2006.9|2004.1|1987.4|1984.6|1414
1588331400000|2020-05-01 11:10:00|1997.5|1994.7|1994.6|1991.8|1999|1996.2|1990.6|1987.8|675
1588331700000|2020-05-01 11:15:00|1994.8|1992|1995|1992.2|2001.4|1998.6|1987.6|1984.8|559
1588332000000|2020-05-01 11:20:00|1995.2|1992.4|1989.8|1987|1997.7|1994.9|1989|1986.2|557
1588332300000|2020-05-01 11:25:00|1989.5|1986.7|1970|1967.2|1989.8|1987|1968.2|1965.4|1111
1588332600000|2020-05-01 11:30:00|1969.4|1966.6|1980.9|1978.1|1984.3|1981.5|1969.2|1966.4|604
1588332900000|2020-05-01 11:35:00|1980.7|1977.9|1995.5|1992.7|1998.5|1995.7|1977.8|1975|556
1588333200000|2020-05-01 11:40:00|1994.9|1992.1|2020.6|2017.8|2026.1|2023.3|1988.1|1985.3|1478
1588333500000|2020-05-01 11:45:00|2021.2|2018.4|2048.5|2045.7|2053.2|2050.4|2017.9|2015.1|4150
1588333800000|2020-05-01 11:50:00|2048.7|2045.9|2075.5|2072.7|2085.8|2083|2046.6|2043.8|4731
1588334100000|2020-05-01 11:55:00|2075.3|2072.5|2102|2099.2|2105.6|2101.2|2067.6|2064.8|3290
1588334400000|2020-05-01 12:00:00|2102.2|2099.4|2095.4|2092.6|2111.4|2108.6|2083.6|2080.8|4480
1588334700000|2020-05-01 12:05:00|2095.1|2092.3|2109.8|2107|2125.8|2123|2093.6|2090.8|3073
1588335000000|2020-05-01 12:10:00|2109.6|2106.8|2129.3|2126.5|2137.6|2134.8|2107.6|2104.8|4097
1588335300000|2020-05-01 12:15:00|2128.7|2125.9|2108.3|2105.5|2131.3|2128.5|2105.6|2102.8|4841
1588335600000|2020-05-01 12:20:00|2108.8|2106|2114.1|2111.3|2130.4|2127.6|2102.1|2099.3|2915
1588335900000|2020-05-01 12:25:00|2114.8|2112|2093|2090.2|2119.9|2117.1|2090|2087.2|3030
1588336200000|2020-05-01 12:30:00|2092.8|2090|2086.8|2084|2098.7|2095.9|2080.2|2077.4|3119
1588336500000|2020-05-01 12:35:00|2087|2084.2|2097.4|2094.6|2100|2097.2|2084.8|2082|2423
1588336800000|2020-05-01 12:40:00|2097.6|2094.8|2090.7|2087.9|2103.2|2100.4|2088.3|2085.5|2217
1588337100000|2020-05-01 12:45:00|2091.7|2088.9|2094.1|2091.3|2114.9|2112.1|2090.7|2087.9|3401
1588337400000|2020-05-01 12:50:00|2093.3|2090.5|2104.4|2101.6|2108.4|2105.6|2092.5|2089.7|2090
1588337700000|2020-05-01 12:55:00|2104.6|2101.8|2113.1|2110.3|2116.7|2113.9|2100.6|2097.8|2701
1588338000000|2020-05-01 13:00:00|2113.3|2110.5|2102.4|2099.6|2119.1|2116.3|2096|2093.2|2776
1588338300000|2020-05-01 13:05:00|2102.8|2100|2100.1|2097.3|2104.2|2101.4|2078.9|2076.1|3220
1588338600000|2020-05-01 13:10:00|2100.3|2097.5|2098.1|2095.3|2102.3|2099.5|2089.8|2087|1628
1588338900000|2020-05-01 13:15:00|2097.4|2094.6|2100.1|2097.3|2116.3|2113.5|2094.1|2091.3|3324
1588339200000|2020-05-01 13:20:00|2100.7|2097.9|2088.9|2086.1|2107.7|2104.9|2086.9|2084.1|1709
1588339500000|2020-05-01 13:25:00|2090.1|2087.3|2087.7|2084.9|2095.3|2092.5|2080.5|2077.7|2190
1588339800000|2020-05-01 13:30:00|2087.5|2084.7|2047.5|2044.7|2099.5|2096.7|2045.7|2042.9|4924
1588340100000|2020-05-01 13:35:00|2047.2|2044.4|2035.7|2032.9|2068.7|2065.9|2031|2028.2|4790
1588340400000|2020-05-01 13:40:00|2035.1|2032.3|2045|2042.2|2045.5|2042.7|2021.8|2019|3691
1588340700000|2020-05-01 13:45:00|2044.8|2042|2047.9|2045.1|2057.7|2054.9|2037.8|2035|2275
1588341000000|2020-05-01 13:50:00|2046.9|2044.1|2017.1|2014.3|2049.5|2046.7|2015.1|2012.3|3264
1588341300000|2020-05-01 13:55:00|2016.3|2013.5|2023.9|2021.1|2025.2|2022.4|2003.3|2000.5|2992
1588341600000|2020-05-01 14:00:00|2024.9|2022.1|2034.8|2032|2046.1|2043.3|2021.8|2019|3892
1588341900000|2020-05-01 14:05:00|2034.5|2031.7|2021.5|2018.7|2034.5|2031.7|2018.5|2015.7|1894
1588342200000|2020-05-01 14:10:00|2021.3|2018.5|2015.9|2013.1|2022.1|2019.3|2000.8|1998|3154
1588342500000|2020-05-01 14:15:00|2015.4|2012.6|2018.2|2015.4|2039.7|2036.9|2011.9|2009.1|3582
1588342800000|2020-05-01 14:20:00|2018|2015.2|2021.9|2019.1|2027.6|2024.8|2002.7|1999.9|2697
1588343100000|2020-05-01 14:25:00|2021.3|2018.5|2006|2003.2|2022.5|2019.7|1995.1|1992.3|3904
1588343400000|2020-05-01 14:30:00|2006.5|2003.7|2024.5|2021.7|2028.2|2025.4|1985.7|1982.4|3555
1588343700000|2020-05-01 14:35:00|2025.1|2022.3|2021.5|2018.7|2039.1|2036.3|2014.1|2011.3|3283
1588344000000|2020-05-01 14:40:00|2021.2|2018.4|2034.4|2031.6|2046.5|2043.7|2021.2|2018.4|4526
1588344300000|2020-05-01 14:45:00|2035.2|2032.4|2035.7|2032.9|2042.6|2039.8|2027.4|2024.6|2673
1588344600000|2020-05-01 14:50:00|2036.3|2033.5|2029|2026.2|2058|2055.2|2025.3|2022.5|2652
1588344900000|2020-05-01 14:55:00|2029.5|2026.7|2020.8|2018|2029.5|2026.7|2008.1|2005.3|3807
1588345200000|2020-05-01 15:00:00|2020.6|2017.8|2016.4|2013.6|2024.2|2021.4|2007.1|2004.3|2030
1588345500000|2020-05-01 15:05:00|2016.1|2013.3|2030.6|2027.8|2043.7|2040.9|2015.9|2013.1|3204
1588345800000|2020-05-01 15:10:00|2031.1|2028.3|2038.8|2036|2038.8|2036|2021.7|2018.9|1964
1588346100000|2020-05-01 15:15:00|2038.3|2035.5|2033|2030.2|2045.7|2042.9|2030.3|2027.5|1884
1588346400000|2020-05-01 15:20:00|2032.5|2029.7|2032.7|2029.9|2041.1|2038.3|2023.2|2020.4|1958
1588346700000|2020-05-01 15:25:00|2032.1|2029.3|2038.1|2035.3|2050|2047.2|2023.1|2020.3|3514
1588347000000|2020-05-01 15:30:00|2038.3|2035.5|2037.4|2034.6|2048.9|2046.1|2025.9|2023.1|4807
1588347300000|2020-05-01 15:35:00|2037.7|2034.9|2023.5|2020.7|2044.2|2041.4|2021.4|2018.6|3299
1588347600000|2020-05-01 15:40:00|2023.2|2020.4|2025.6|2022.8|2028.2|2025.4|2011.9|2009.1|2424
1588347900000|2020-05-01 15:45:00|2025.9|2023.1|2022.4|2019.6|2029.9|2027.1|2020.7|2017.9|2549
1588348200000|2020-05-01 15:50:00|2022.6|2019.8|1999.9|1997.1|2025.1|2022.3|1997.5|1994.7|3550
1588348500000|2020-05-01 15:55:00|1999.6|1996.8|2000.4|1997.6|2006.7|2003.9|1992.3|1989.5|2676
1588348800000|2020-05-01 16:00:00|2000.6|1997.8|2014|2011.2|2018.7|2015.9|2000.6|1997.8|1785
1588349100000|2020-05-01 16:05:00|2013.7|2010.9|2011.5|2008.7|2015.4|2012.6|2003.4|2000.6|1952
1588349400000|2020-05-01 16:10:00|2011.2|2008.4|2039.4|2036.6|2041.7|2038.9|2011.2|2008.4|3208
1588349700000|2020-05-01 16:15:00|2039.7|2036.9|2049.2|2046.4|2060.6|2057.8|2035|2032.2|2661
1588350000000|2020-05-01 16:20:00|2050|2047.2|2041|2038.2|2054.8|2052|2038.8|2036|1450
1588350300000|2020-05-01 16:25:00|2040.4|2037.6|2041.7|2038.9|2049.4|2046.6|2038.2|2035.4|1953
1588350600000|2020-05-01 16:30:00|2041.5|2038.7|2050.2|2047.4|2054.6|2051.8|2038|2035.2|1211
1588350900000|2020-05-01 16:35:00|2049.6|2046.8|2038.3|2035.5|2049.6|2046.8|2033.3|2030.5|2094
1588351200000|2020-05-01 16:40:00|2038.6|2035.8|2033.1|2030.3|2039.7|2036.9|2031.1|2028.3|936
1588351500000|2020-05-01 16:45:00|2033.3|2030.5|2040|2037.2|2041.3|2038.5|2024.2|2021.4|3411
1588351800000|2020-05-01 16:50:00|2039.8|2037|2041.5|2038.7|2046.6|2043.8|2033|2030.2|1957
1588352100000|2020-05-01 16:55:00|2041.3|2038.5|2041.6|2038.8|2045|2042.2|2038.7|2035.9|1201
1588352400000|2020-05-01 17:00:00|2041.9|2039.1|2066.3|2063.5|2069.4|2066.6|2040.6|2037.8|3174
1588352700000|2020-05-01 17:05:00|2065.8|2063|2062|2059.2|2067.7|2064.9|2059.6|2056.8|1052
1588353000000|2020-05-01 17:10:00|2062.4|2059.6|2069.6|2066.8|2082.1|2079.3|2062|2059.2|2604
1588353300000|2020-05-01 17:15:00|2069.9|2067.1|2060|2057.2|2071.6|2068.8|2055.8|2053|2058
1588353600000|2020-05-01 17:20:00|2059.4|2056.6|2043.2|2040.4|2060.2|2057.4|2040.2|2037.4|2001
1588353900000|2020-05-01 17:25:00|2043.5|2040.7|2057|2054.2|2058.6|2055.8|2040.2|2037.4|1559
1588354200000|2020-05-01 17:30:00|2058.2|2055.4|2061.4|2058.6|2064.3|2061.5|2049.6|2046.8|1595
1588354500000|2020-05-01 17:35:00|2061.1|2058.3|2063.9|2061.1|2066.9|2064.1|2052.1|2049.3|996
1588354800000|2020-05-01 17:40:00|2063.6|2060.8|2071.7|2068.9|2077.3|2074.5|2062.3|2059.5|1561
1588355100000|2020-05-01 17:45:00|2071.5|2068.7|2082.5|2079.7|2096.7|2093.9|2070.7|2067.9|2740
1588355400000|2020-05-01 17:50:00|2082.2|2079.4|2081.1|2078.3|2088.4|2085.6|2075.4|2072.6|1241
1588355700000|2020-05-01 17:55:00|2081.3|2078.5|2075.7|2072.9|2083.3|2080.5|2066.1|2063.3|2076
1588356000000|2020-05-01 18:00:00|2075.4|2072.6|2081.6|2078.8|2092.4|2089.6|2074.2|2071.4|2372
1588356300000|2020-05-01 18:05:00|2081|2078.2|2090.1|2087.3|2093.8|2091|2075.3|2072.5|2384
1588356600000|2020-05-01 18:10:00|2089.8|2087|2082.2|2079.4|2100.5|2097.7|2082.2|2079.4|3234
1588356900000|2020-05-01 18:15:00|2082.5|2079.7|2081.4|2078.6|2085.5|2082.7|2073|2070.2|2013
1588357200000|2020-05-01 18:20:00|2081.2|2078.4|2096.4|2093.6|2096.7|2093.9|2077.9|2075.1|2738
1588357500000|2020-05-01 18:25:00|2096.1|2093.3|2083.8|2081|2143.4|2140.6|2069.2|2066.4|16139
1588357800000|2020-05-01 18:30:00|2082.8|2080|2061.1|2058.3|2082.8|2080|2053.4|2050.6|6520
1588358100000|2020-05-01 18:35:00|2060.5|2057.7|2061.9|2059.1|2068.1|2065.3|2058.1|2055.3|931
1588358400000|2020-05-01 18:40:00|2061.7|2058.9|2068.4|2065.6|2072.2|2068.8|2061.3|2058.5|601
1588358700000|2020-05-01 18:45:00|2068.7|2065.9|2068.5|2065.7|2073.4|2070.6|2061.2|2058.4|1036
1588359000000|2020-05-01 18:50:00|2067.5|2064.7|2061.9|2059.1|2068.7|2065.9|2060|2057.2|669
1588359300000|2020-05-01 18:55:00|2061.6|2058.8|2065.8|2063|2065.8|2063|2051.3|2046.5|986
1588359600000|2020-05-01 19:00:00|2065.5|2062.7|2069.1|2066.3|2076.5|2073.7|2064|2061.2|768
1588359900000|2020-05-01 19:05:00|2070.1|2067.3|2076.5|2073.7|2076.8|2074|2065.7|2062.9|681
1588360200000|2020-05-01 19:10:00|2077|2074.2|2078|2075.2|2081.4|2078.6|2073.1|2070.3|551
1588360500000|2020-05-01 19:15:00|2077.8|2075|2073.1|2070.3|2079.2|2075|2070.5|2067.7|372
1588360800000|2020-05-01 19:20:00|2072.9|2070.1|2077|2074.2|2079.9|2077.1|2072.6|2069.8|414
1588361100000|2020-05-01 19:25:00|2077.2|2074.4|2083.5|2080.7|2086.6|2083.8|2076.7|2073.9|450
1588361400000|2020-05-01 19:30:00|2083.3|2080.5|2085.9|2083.1|2086.9|2084.1|2081|2078.2|361
1588361700000|2020-05-01 19:35:00|2085.6|2082.8|2087.8|2085|2088|2085.2|2084|2080.9|267
1588362000000|2020-05-01 19:40:00|2087.5|2084.7|2088.7|2085.9|2090|2087.2|2085.9|2083.1|284
1588362300000|2020-05-01 19:45:00|2089|2086.2|2087.8|2085|2095.2|2092.4|2083.8|2081|549
1588362600000|2020-05-01 19:50:00|2088.1|2084.1|2087.7|2084.9|2089.9|2087.1|2085.5|2082.7|206
1588362900000|2020-05-01 19:55:00|2087.9|2085.1|2084.6|2081.8|2092.9|2090.1|2084.4|2081.6|797
1588363200000|2020-05-01 20:00:00|2083.3|2080.5|2081|2078.2|2083.6|2080.8|2072.9|2070.1|775
1588363500000|2020-05-01 20:05:00|2080.4|2077.6|2085|2082.2|2085.2|2082.4|2078.8|2076|192
1588363800000|2020-05-01 20:10:00|2084.7|2081.9|2086.8|2084|2089.2|2086.4|2084.2|2081.4|231
1588364100000|2020-05-01 20:15:00|2087|2084.2|2083.7|2080.9|2087.1|2084.3|2080.9|2078.1|122
1588364400000|2020-05-01 20:20:00|2083.3|2080.5|2084.3|2081.5|2085.8|2083|2083|2080.2|30
1588364700000|2020-05-01 20:25:00|2084.1|2081.3|2083.1|2080.3|2087.7|2084.9|2082.9|2080.1|292
1588365000000|2020-05-01 20:30:00|2082.9|2080.1|2082.3|2079.5|2086|2081.7|2080.4|2076|102
1588365300000|2020-05-01 20:35:00|2082.6|2079.8|2083.7|2080.9|2084.7|2081.9|2080.1|2077.3|151
1588365600000|2020-05-01 20:40:00|2082.9|2080.1|2084.6|2081.8|2085.8|2083|2080.1|2077.3|214
1588365900000|2020-05-01 20:45:00|2084.9|2082.1|2081|2078.2|2089|2086.2|2076.5|2073.6|539
1588366200000|2020-05-01 20:50:00|2080.8|2078|2079|2076.2|2082.7|2079.1|2076.5|2071.5|256
1588366500000|2020-05-01 20:55:00|2078.7|2075.9|2082.8|2080|2087.3|2082.5|2077.7|2074.9|495
1588543200000|2020-05-03 22:00:00|2056.6|2046.6|2031.6|2021.6|2082.1|2077.2|2023.8|2019.1|2454
1588543500000|2020-05-03 22:05:00|2031.4|2021.4|2036.8|2034|2039.7|2035.8|2018.5|2012.6|1213
1588543800000|2020-05-03 22:10:00|2036.6|2033.8|2022.3|2019.5|2037.4|2033.8|2022.3|2019.5|488
1588544100000|2020-05-03 22:15:00|2022.6|2019.8|1999.4|1996.6|2027.9|2023.3|1991.4|1988.6|1213
1588544400000|2020-05-03 22:20:00|1998.6|1995.8|2006.7|2003.9|2017.3|2014.4|1992.1|1989.3|1092
1588544700000|2020-05-03 22:25:00|2006.4|2003.6|2007.5|2004.7|2015.3|2010.6|2002.4|1999.5|711
1588545000000|2020-05-03 22:30:00|2007.7|2004.9|2010.7|2007.9|2018.3|2014.7|2005.7|2002.9|525
1588545300000|2020-05-03 22:35:00|2011|2008.2|2013.3|2010.5|2019.3|2016.5|2008.7|2005.9|386
1588545600000|2020-05-03 22:40:00|2013.8|2011|1999.1|1996.3|2022.9|2018.5|1996.8|1994|567
1588545900000|2020-05-03 22:45:00|1999.3|1996.5|1998.3|1995.5|2004.6|2001.8|1995.1|1992.3|245
1588546200000|2020-05-03 22:50:00|1998.8|1996|2003.4|2000.6|2009.2|2006.1|1989.1|1986.3|605
1588546500000|2020-05-03 22:55:00|2002.9|2000.1|2007.9|2005.1|2007.9|2005.1|1999.9|1997.1|182
1588546800000|2020-05-03 23:00:00|2008.2|2005.4|2014.2|2011.4|2015.8|2012.9|2007.2|2001|343
1588547100000|2020-05-03 23:05:00|2013.9|2011.1|2008.5|2005.7|2024.7|2021.9|2001.2|1998.4|545
1588547400000|2020-05-03 23:10:00|2008|2005.2|2009|2006.2|2009.6|2006.5|2002.5|1997.6|103
1588547700000|2020-05-03 23:15:00|2008.8|2006|2018.9|2014.9|2019.9|2016.5|2008.5|2005.4|136
1588548000000|2020-05-03 23:20:00|2018.6|2014.6|2016.8|2014|2020.6|2017.8|2014.8|2012|98
1588548300000|2020-05-03 23:25:00|2017.1|2014.3|2010.9|2008.1|2021.6|2018.8|2009.1|2006.3|215
1588548600000|2020-05-03 23:30:00|2010.6|2007.8|1997.4|1994.6|2015.1|2012.3|1995.9|1993.1|387
1588548900000|2020-05-03 23:35:00|1996.9|1994.1|2000.2|1997.4|2002.9|2000.1|1993.7|1990.9|260
1588549200000|2020-05-03 23:40:00|2000.4|1997.6|1998.2|1995.4|2008.9|2006.1|1996.5|1993.7|298
1588549500000|2020-05-03 23:45:00|1998.7|1995.9|2004.2|2001.4|2009|2006.2|1990|1987.2|524
1588549800000|2020-05-03 23:50:00|2004.7|2001.9|2001|1998.2|2009|2006.2|1999|1996.2|161
1588550100000|2020-05-03 23:55:00|2001.5|1998.7|2001.3|1998.5|2007.3|2004.5|1999.1|1996.2|104
1588550400000|2020-05-04 00:00:00|2001.6|1998.8|1993.6|1990.8|2014.4|2011.5|1991.1|1987.9|408
1588550700000|2020-05-04 00:05:00|1993.8|1991|1967.4|1964.6|1996.6|1993.8|1962.1|1959|1132
1588551000000|2020-05-04 00:10:00|1967.9|1965.1|1966.3|1962.3|1969.5|1965.1|1953.1|1950.3|707
1588551300000|2020-05-04 00:15:00|1965.4|1962.6|1955.7|1952.9|1969|1963.9|1952.9|1949.3|307
1588551600000|2020-05-04 00:20:00|1955.9|1953.1|1957|1954.2|1967.5|1964.7|1952.2|1949.4|260
1588551900000|2020-05-04 00:25:00|1956.7|1953.9|1955.5|1952.7|1964.5|1961.7|1954|1951.1|278
1588552200000|2020-05-04 00:30:00|1955.2|1952.4|1957.8|1955|1965|1962.2|1954.8|1952|189
1588552500000|2020-05-04 00:35:00|1958|1955.2|1959.1|1956.3|1965.3|1962.5|1957.8|1955|177
1588552800000|2020-05-04 00:40:00|1958.8|1956|1980.4|1977.6|1983.5|1980.6|1958.8|1956|545
1588553100000|2020-05-04 00:45:00|1980.6|1977.8|1975.4|1972.6|1981.6|1978.8|1973.9|1971.1|239
1588553400000|2020-05-04 00:50:00|1974.9|1972.1|1976.4|1973.6|1978|1974.9|1966.9|1964.1|390
1588553700000|2020-05-04 00:55:00|1977.3|1973.3|1973.5|1970.7|1979.5|1975.1|1972.2|1969.4|371
1588554000000|2020-05-04 01:00:00|1974.2|1971.4|1971.5|1968.7|1974.2|1971.4|1969.7|1966.9|273
1588554300000|2020-05-04 01:05:00|1971.3|1968.5|1976|1973.2|1985.3|1982.5|1970|1967.2|335
1588554600000|2020-05-04 01:10:00|1976.3|1973.5|1955.8|1953|1976.3|1973.5|1952.1|1949.3|695
1588554900000|2020-05-04 01:15:00|1956.1|1953.3|1977.4|1974.6|1980.9|1978.1|1956.1|1953.3|479
1588555200000|2020-05-04 01:20:00|1977.6|1974.8|1964.4|1961.6|1978.6|1975.8|1963.1|1960.3|317
1588555500000|2020-05-04 01:25:00|1964.1|1961.3|1973.7|1970.9|1977.9|1975.1|1963.4|1960.6|201
1588555800000|2020-05-04 01:30:00|1973.9|1971.1|1967.7|1964.9|1976.8|1973.7|1961.7|1958.9|220
1588556100000|2020-05-04 01:35:00|1967.5|1964.7|1967|1964.2|1975|1972.2|1963|1960.2|195
1588556400000|2020-05-04 01:40:00|1967.5|1964.7|1962.8|1960|1971.5|1968.7|1959.5|1956.7|249
1588556700000|2020-05-04 01:45:00|1963.8|1961|1956.6|1953.8|1966.6|1963.8|1955.1|1952.3|321
1588557000000|2020-05-04 01:50:00|1956.1|1953.3|1967.4|1964.6|1967.9|1965.1|1954.1|1951.3|473
1588557300000|2020-05-04 01:55:00|1967.1|1964.3|1979.4|1976.6|1982.9|1980.1|1965.9|1963.1|502
1588557600000|2020-05-04 02:00:00|1979.2|1976.4|1981.4|1978.6|1988.7|1985.9|1977.4|1974.6|345
1588557900000|2020-05-04 02:05:00|1980.9|1978.1|1999.2|1996.4|2003.2|2000.4|1980.7|1977.9|935
1588558200000|2020-05-04 02:10:00|1999.5|1996.7|1989.5|1986.7|1999.7|1996.9|1984|1981.2|515
1588558500000|2020-05-04 02:15:00|1989.8|1987|1989.1|1986.3|1992.3|1989.5|1986.5|1983.7|275
1588558800000|2020-05-04 02:20:00|1988.6|1985.8|1985.6|1982.8|1996.6|1993.8|1980.8|1978|382
1588559100000|2020-05-04 02:25:00|1985.8|1983|1987.1|1984.3|1994.1|1991.3|1984.8|1982|273
1588559400000|2020-05-04 02:30:00|1986.9|1984.1|1988.7|1985.9|1992.4|1989.6|1985.4|1982.6|147
1588559700000|2020-05-04 02:35:00|1988.4|1985.6|1990.2|1987.4|1992.7|1989.9|1984.4|1981.6|218
1588560000000|2020-05-04 02:40:00|1989.9|1987.1|1995.2|1992.4|1995.5|1992.7|1988.2|1985.4|190
1588560300000|2020-05-04 02:45:00|1995.7|1992.9|1997.5|1994.7|1999.7|1996.9|1989.2|1986.4|306
1588560600000|2020-05-04 02:50:00|1997.7|1994.9|1988.8|1986|2001.5|1998.7|1988.8|1986|217
1588560900000|2020-05-04 02:55:00|1988.5|1985.7|1988.3|1985.5|1991.8|1989|1984.1|1981.3|178
1588561200000|2020-05-04 03:00:00|1988.1|1985.3|1992.4|1989.6|1992.9|1990.1|1985.8|1983|127
1588561500000|2020-05-04 03:05:00|1992.6|1989.8|1997.9|1995.1|2003.1|2000.3|1992.1|1989.3|355
1588561800000|2020-05-04 03:10:00|1998.1|1995.3|1995.9|1993.1|2000.2|1997.4|1993.7|1990.9|159
1588562100000|2020-05-04 03:15:00|1996.4|1993.6|2019.9|2017.1|2041.8|2036.6|1995.4|1992.6|1336
1588562400000|2020-05-04 03:20:00|2020.2|2017.4|2017.7|2014.9|2027.4|2024.6|2010|2007.2|642
1588562700000|2020-05-04 03:25:00|2018|2015.2|2028|2025.2|2030.1|2027.2|2015.7|2012.9|259
1588563000000|2020-05-04 03:30:00|2027.8|2025|2031.3|2028.5|2033.3|2030.5|2019.8|2017|377
1588563300000|2020-05-04 03:35:00|2031.8|2029|2029.3|2026.5|2042.4|2038.3|2026.1|2023.3|851
1588563600000|2020-05-04 03:40:00|2029.1|2026.3|2030.9|2028.1|2037.6|2034.8|2026.6|2023.8|274
1588563900000|2020-05-04 03:45:00|2031.1|2028.3|2033.2|2030.4|2037.4|2034.6|2027.6|2024.8|346
1588564200000|2020-05-04 03:50:00|2033.4|2030.6|2046.7|2043.9|2063|2056.9|2033.2|2030.4|1510
1588564500000|2020-05-04 03:55:00|2047.2|2044.4|2051.5|2048.7|2057.6|2054.7|2043.2|2040.4|513
1588564800000|2020-05-04 04:00:00|2052|2049.2|2047.5|2044.7|2058.6|2054.2|2042.3|2039.5|455
1588565100000|2020-05-04 04:05:00|2047.3|2044.5|2056.6|2053.8|2064.6|2060.2|2047.3|2044.5|493
1588565400000|2020-05-04 04:10:00|2056.8|2054|2049.9|2047.1|2057.3|2054.5|2047.6|2044.8|309
1588565700000|2020-05-04 04:15:00|2050.1|2047.3|2037.9|2035.1|2050.6|2047.8|2035.4|2032.5|411
1588566000000|2020-05-04 04:20:00|2037.7|2034.9|2019.2|2016.4|2037.9|2035.1|2012.6|2009.8|1116
1588566300000|2020-05-04 04:25:00|2018.9|2016.1|2011.5|2008.7|2027.7|2024.9|2010|2007.2|495
1588566600000|2020-05-04 04:30:00|2011.7|2008.9|2017|2014.2|2019.8|2017|2009|2006.2|466
1588566900000|2020-05-04 04:35:00|2016.8|2014|2023.6|2020.8|2024.3|2021.5|2016.3|2013.5|255
1588567200000|2020-05-04 04:40:00|2022.8|2020|2029.1|2026.3|2030.8|2028|2019.3|2016.5|368
1588567500000|2020-05-04 04:45:00|2029.8|2027|2031.4|2028.6|2037.4|2034.6|2028.9|2026.1|445
1588567800000|2020-05-04 04:50:00|2030.9|2028.1|2027.9|2025.1|2032.4|2029.6|2026.9|2024.1|337
1588568100000|2020-05-04 04:55:00|2028|2025.2|2029|2026.2|2034|2031.2|2027|2024.2|152
1588568400000|2020-05-04 05:00:00|2026.2|2023.4|2018.3|2015.5|2035.7|2032.9|2012.5|2009.7|635
1588568700000|2020-05-04 05:05:00|2018|2015.2|2011.1|2008.3|2019.3|2016.5|2006.3|2003.5|376
1588569000000|2020-05-04 05:10:00|2010.1|2007.3|2005.6|2002.8|2011.1|2008.3|1998.1|1995.3|489
1588569300000|2020-05-04 05:15:00|2006.3|2003.5|2012.1|2009.3|2016.6|2013.8|2002.3|1999.5|254
1588569600000|2020-05-04 05:20:00|2012.6|2009.8|2004.7|2001.9|2012.9|2010.1|2004.4|2001.6|121
1588569900000|2020-05-04 05:25:00|2005.2|2002.4|2005.2|2002.4|2009.2|2006.4|1999.2|1996.4|203
1588570200000|2020-05-04 05:30:00|2005.4|2002.6|1999.5|1996.7|2010.2|2007.4|1999.2|1996.4|200
1588570500000|2020-05-04 05:35:00|1999.7|1996.9|1995.3|1992.5|2001|1998.2|1979.7|1975.8|723
1588570800000|2020-05-04 05:40:00|1995.8|1993|1981.3|1978.5|1996|1993.2|1979.8|1977|296
1588571100000|2020-05-04 05:45:00|1981|1978.2|1982.8|1980|1987.5|1984.7|1972.3|1969.5|457
1588571400000|2020-05-04 05:50:00|1982.5|1979.7|1986.8|1984|1991.3|1988.5|1980.6|1977.8|275
1588571700000|2020-05-04 05:55:00|1986.6|1983.8|1986.4|1983.6|1990.6|1987.8|1982|1979.2|144
1588572000000|2020-05-04 06:00:00|1987.2|1983.2|1976.4|1973.6|2006.2|2000.3|1971.2|1968.4|782
1588572300000|2020-05-04 06:05:00|1976.7|1973.9|1975.3|1972.5|1983.2|1980.4|1963.5|1960.7|990
1588572600000|2020-05-04 06:10:00|1975.7|1972.9|1991.5|1988.7|1992.5|1989.7|1975.5|1972.7|503
1588572900000|2020-05-04 06:15:00|1992|1989.2|1972.3|1969.5|1992|1989.2|1967.5|1964.7|758
1588573200000|2020-05-04 06:20:00|1973|1970.2|1974.8|1972|1992.8|1990|1967.8|1965|716
1588573500000|2020-05-04 06:25:00|1974.9|1972.1|1988.4|1985.6|1992.7|1989.9|1973.4|1970.6|473
1588573800000|2020-05-04 06:30:00|1988.2|1985.4|1994.4|1991.6|1999.2|1996.4|1983.6|1980.8|585
1588574100000|2020-05-04 06:35:00|1995.2|1992.4|2009|2006.2|2018.5|2015.7|1993.4|1990.6|1235
1588574400000|2020-05-04 06:40:00|2009.5|2006.7|2013.5|2010.7|2023.2|2020.4|2004.5|2001.7|628
1588574700000|2020-05-04 06:45:00|2012.8|2010|2008.8|2006|2021.3|2018.5|2001.7|1998.9|806
1588575000000|2020-05-04 06:50:00|2008.5|2005.7|2020.3|2017.5|2030.3|2027.5|2008.3|2005.5|789
1588575300000|2020-05-04 06:55:00|2020|2017.2|2020.3|2017.5|2037|2034.2|2016.3|2013.5|728
1588575600000|2020-05-04 07:00:00|2018.8|2016|2015.3|2012.5|2026|2023.2|2006.8|2004|940
1588575900000|2020-05-04 07:05:00|2015.6|2012.8|2015.3|2012.5|2018.1|2015.3|2005.6|2002.8|545
1588576200000|2020-05-04 07:10:00|2015.1|2012.3|1996.6|1993.8|2015.1|2012.3|1989.4|1986.6|911
1588576500000|2020-05-04 07:15:00|1997.1|1994.3|1996.2|1993.4|1999.9|1997.1|1989.9|1987.1|488
1588576800000|2020-05-04 07:20:00|1995.9|1993.1|2002.2|1999.4|2005.9|2003.1|1989.4|1986.6|548
1588577100000|2020-05-04 07:25:00|2001.7|1998.9|1995.8|1993|2003|2000.2|1992.2|1989.4|458
1588577400000|2020-05-04 07:30:00|1996|1993.2|2008.4|2005.6|2008.9|2006.1|1992.8|1990|674
1588577700000|2020-05-04 07:35:00|2007.9|2005.1|1996.3|1993.5|2008.2|2005.4|1996.3|1993.5|489
1588578000000|2020-05-04 07:40:00|1996.5|1993.7|2003|2000.2|2003.7|2000.9|1990.3|1987.5|831
1588578300000|2020-05-04 07:45:00|2002.5|1999.7|2001.8|1999|2006|2003.2|1994.8|1992|730
1588578600000|2020-05-04 07:50:00|2001|1998.2|2006.8|2004|2007|2004.2|1996.3|1993.5|372
1588578900000|2020-05-04 07:55:00|2006.3|2003.5|2002.3|1999.5|2011.1|2008.3|2000.8|1998|425
1588579200000|2020-05-04 08:00:00|2002.1|1999.3|1982.4|1979.6|2003.1|2000.3|1971.2|1968.4|1472
1588579500000|2020-05-04 08:05:00|1982.7|1979.9|1985.2|1982.4|1988.2|1985.4|1979.9|1977.1|588
1588579800000|2020-05-04 08:10:00|1985.5|1982.7|1987.1|1984.3|1991.5|1988.7|1982.7|1979.9|589
1588580100000|2020-05-04 08:15:00|1987.3|1984.5|1982.5|1979.7|1988.6|1985.8|1976.6|1973.8|476
1588580400000|2020-05-04 08:20:00|1982.1|1979.3|1976.6|1973.8|1982.1|1979.3|1970.6|1967.8|728
1588580700000|2020-05-04 08:25:00|1976.9|1974.1|1971.6|1968.8|1979.4|1976.6|1961.2|1958.4|1346
1588581000000|2020-05-04 08:30:00|1971.9|1969.1|1980.1|1977.3|1986.1|1983.3|1965.2|1962.4|1499
1588581300000|2020-05-04 08:35:00|1979.4|1976.6|1984.9|1982.1|1990.6|1987.8|1977.1|1974.3|589
1588581600000|2020-05-04 08:40:00|1985.1|1982.3|1984.2|1981.4|1990.6|1987.8|1979.4|1976.6|336
1588581900000|2020-05-04 08:45:00|1982.9|1980.1|1991.7|1988.9|1993.7|1990.9|1980.4|1977.6|371
1588582200000|2020-05-04 08:50:00|1991.5|1988.7|1998.9|1996.1|2009.4|2006.6|1988.2|1985.4|1300
1588582500000|2020-05-04 08:55:00|1999.1|1996.3|1985.3|1982.5|1999.1|1996.3|1980.6|1977.8|673
1588582800000|2020-05-04 09:00:00|1986.3|1983.5|1982.9|1980.1|1990.8|1988|1981.4|1978.6|465
1588583100000|2020-05-04 09:05:00|1982.4|1979.6|1979.2|1976.4|1988.1|1985.3|1976.5|1973.7|377
1588583400000|2020-05-04 09:10:00|1979.7|1976.9|1962.2|1959.4|1984.9|1982.1|1954|1951.2|2216
1588583700000|2020-05-04 09:15:00|1962.5|1959.7|1960.9|1958.1|1967.4|1964.6|1954.8|1949.6|1178
1588584000000|2020-05-04 09:20:00|1961.4|1958.6|1962.5|1959.7|1965|1962.2|1957.7|1954.9|317
1588584300000|2020-05-04 09:25:00|1962.7|1959.9|1973.2|1970.4|1976|1973.2|1960.5|1957.7|840
1588584600000|2020-05-04 09:30:00|1973|1970.2|1967.8|1965|1973|1970.2|1964.5|1961.7|366
1588584900000|2020-05-04 09:35:00|1968|1965.2|1964.3|1961.5|1971|1968.2|1962.1|1959.3|220
1588585200000|2020-05-04 09:40:00|1964.6|1961.8|1969.7|1966.9|1971|1968.2|1964.6|1961.8|546
1588585500000|2020-05-04 09:45:00|1969.5|1966.7|1976.7|1973.9|1980.7|1977.9|1966.9|1964.1|355
1588585800000|2020-05-04 09:50:00|1976.5|1973.7|1987.5|1984.7|1991.6|1987.9|1971.5|1968.7|614
1588586100000|2020-05-04 09:55:00|1987|1984.2|1986.5|1983.7|1991|1988.2|1980.5|1977.7|308
1588586400000|2020-05-04 10:00:00|1987|1984.2|1976|1973.2|1991.1|1988.3|1973.4|1970.6|458
1588586700000|2020-05-04 10:05:00|1976.3|1973.5|1976.8|1974|1980.3|1977.5|1968.6|1965.8|412
1588587000000|2020-05-04 10:10:00|1976.6|1973.8|1979.9|1977.1|1982.1|1979.3|1972.6|1969.8|377
1588587300000|2020-05-04 10:15:00|1979.4|1976.6|1978|1975.2|1987.1|1984.3|1977.2|1974.4|678
1588587600000|2020-05-04 10:20:00|1979.4|1976.6|1977|1974.2|1985.2|1982.4|1977|1974.2|342
1588587900000|2020-05-04 10:25:00|1976.2|1973.4|1971|1968.2|1976.2|1973.4|1959.3|1956.5|780
1588588200000|2020-05-04 10:30:00|1970.3|1967.5|1971.5|1968.7|1973.8|1971|1963.5|1960.7|479
1588588500000|2020-05-04 10:35:00|1971.2|1968.4|1965.8|1963|1972|1969.2|1963.7|1960.9|443
1588588800000|2020-05-04 10:40:00|1966|1963.2|1976.2|1973.4|1979.7|1976.9|1959.3|1956.5|955
1588589100000|2020-05-04 10:45:00|1976|1973.2|1988.1|1985.3|1998.5|1995.7|1975.2|1972.4|1456
1588589400000|2020-05-04 10:50:00|1988.6|1985.8|1992.6|1989.8|1993.9|1991.1|1987.2|1984.4|404
1588589700000|2020-05-04 10:55:00|1993.1|1990.3|2000.2|1997.4|2000.5|1997.7|1986.5|1983.7|630
1588590000000|2020-05-04 11:00:00|2000|1997.2|2010.8|2008|2022.4|2019.6|1999|1996.2|1655
1588590300000|2020-05-04 11:05:00|2010.5|2007.7|2013|2010.2|2017.5|2014.7|2010|2007.2|503
1588590600000|2020-05-04 11:10:00|2013.2|2010.4|2018.8|2016|2024.1|2021.3|2012.7|2009.9|841
1588590900000|2020-05-04 11:15:00|2018|2015.2|2025.3|2022.5|2028.8|2026|2014.8|2012|515
1588591200000|2020-05-04 11:20:00|2025.1|2022.3|2015.6|2012.8|2031.8|2029|2014.9|2012.1|883
1588591500000|2020-05-04 11:25:00|2016.2|2013.4|2014.7|2011.9|2020.4|2017.6|2014.1|2011.3|411
1588591800000|2020-05-04 11:30:00|2014.9|2012.1|2018.9|2016.1|2024.9|2022.1|2014.7|2011.9|678
1588592100000|2020-05-04 11:35:00|2019.2|2016.4|2018.8|2016|2021.2|2018.4|2015.8|2013|369
1588592400000|2020-05-04 11:40:00|2019.3|2016.5|2016.6|2013.8|2021|2018.2|2016|2013.2|196
1588592700000|2020-05-04 11:45:00|2017.1|2014.3|2013.4|2010.6|2018.9|2016.1|2008.2|2005.4|841
1588593000000|2020-05-04 11:50:00|2013.7|2010.9|2058.6|2055.8|2059.1|2056.3|2012.2|2009.4|3264
1588593300000|2020-05-04 11:55:00|2058.1|2055.3|2051.5|2048.7|2066.8|2064|2043.8|2041|2288
1588593600000|2020-05-04 12:00:00|2051.9|2049.1|2057.6|2054.8|2064.6|2061.8|2048.9|2046.1|1239
1588593900000|2020-05-04 12:05:00|2057.9|2055.1|2071.7|2068.9|2071.7|2068.9|2051.9|2049.1|1318
1588594200000|2020-05-04 12:10:00|2072.4|2069.6|2063.3|2060.5|2080.7|2077.9|2062.8|2057.2|1596
1588594500000|2020-05-04 12:15:00|2063.6|2060.8|2064.5|2061.7|2074.1|2071.3|2057.2|2054.4|944
1588594800000|2020-05-04 12:20:00|2064.3|2061.5|2068|2065.2|2068.3|2065.5|2060.6|2057.8|724
1588595100000|2020-05-04 12:25:00|2067.3|2064.5|2090.9|2088.1|2099.5|2096.7|2066.8|2064|2568
1588595400000|2020-05-04 12:30:00|2091.4|2088.6|2083.7|2080.9|2096.3|2093.5|2083.7|2080.9|3545
1588595700000|2020-05-04 12:35:00|2083.9|2081.1|2081.6|2078.8|2100|2097.2|2079.5|2076.7|2065
1588596000000|2020-05-04 12:40:00|2080.8|2078|2084.3|2081.5|2091.8|2089|2079.6|2076.8|768
1588596300000|2020-05-04 12:45:00|2084.6|2081.8|2080|2077.2|2085.3|2082.5|2071.3|2068.5|1093
1588596600000|2020-05-04 12:50:00|2080.3|2077.5|2063.7|2060.9|2081.6|2078.8|2061.2|2058.4|1274
1588596900000|2020-05-04 12:55:00|2063.9|2061.1|2063.6|2060.8|2068.2|2065.4|2058.9|2056.1|804
1588597200000|2020-05-04 13:00:00|2063.1|2060.3|2049.1|2046.3|2071.6|2068.8|2047.1|2044.3|2460
1588597500000|2020-05-04 13:05:00|2049.4|2046.6|2050.4|2047.6|2053.4|2050.6|2039.4|2036.6|1907
1588597800000|2020-05-04 13:10:00|2051.6|2048.8|2050.7|2047.9|2052.9|2050.1|2033|2030.2|1789
1588598100000|2020-05-04 13:15:00|2051|2048.2|2060.5|2057.7|2066|2063.2|2051|2048.2|1903
1588598400000|2020-05-04 13:20:00|2061.3|2058.5|2065.8|2063|2067.7|2064.9|2051.8|2049|1388
1588598700000|2020-05-04 13:25:00|2065.5|2062.7|2075.7|2072.9|2079.7|2076.9|2065|2062.2|1459
1588599000000|2020-05-04 13:30:00|2075.3|2072.5|2064.2|2061.4|2080|2077.2|2061.9|2059.1|2796
1588599300000|2020-05-04 13:35:00|2065.1|2062.3|2062.7|2059.9|2070.7|2067.9|2049.2|2046.4|2144
1588599600000|2020-05-04 13:40:00|2063|2060.2|2107.6|2104.8|2111|2108.2|2062.7|2059.9|3270
1588599900000|2020-05-04 13:45:00|2107.8|2105|2102.3|2099.5|2113.3|2110.5|2094.3|2091.5|2446
1588600200000|2020-05-04 13:50:00|2102.1|2099.3|2111.3|2108.5|2115.1|2112.3|2095.3|2092.5|1438
1588600500000|2020-05-04 13:55:00|2111.8|2109|2113.4|2110.6|2117.7|2114.9|2100.7|2097.9|1902
1588600800000|2020-05-04 14:00:00|2112.9|2110.1|2139.7|2136.9|2148.5|2145.7|2108.3|2105.5|5531
1588601100000|2020-05-04 14:05:00|2140|2137.2|2144.3|2141.5|2178.2|2172.3|2140|2137.2|6738
1588601400000|2020-05-04 14:10:00|2144.1|2141.3|2150.1|2147.3|2155.1|2152.3|2132.7|2129.9|2747
1588601700000|2020-05-04 14:15:00|2149.6|2146.8|2142|2139.2|2157.4|2154.6|2141.3|2138.5|1666
1588602000000|2020-05-04 14:20:00|2142.2|2139.4|2133|2130.2|2146.2|2143.4|2129.2|2126.4|1981
1588602300000|2020-05-04 14:25:00|2132.5|2129.7|2134.9|2132.1|2139.7|2136.9|2128.8|2126|1567
1588602600000|2020-05-04 14:30:00|2134.7|2131.9|2129.5|2126.7|2135.7|2132.9|2120.8|2118|2076
1588602900000|2020-05-04 14:35:00|2130|2127.2|2137.2|2134.4|2146.2|2143.4|2128.3|2125.5|2093
1588603200000|2020-05-04 14:40:00|2137.7|2134.9|2140.4|2137.6|2140.4|2137.6|2125.9|2123.1|2176
1588603500000|2020-05-04 14:45:00|2140.1|2137.3|2122.5|2119.7|2144.3|2141.5|2111|2108.2|2412
1588603800000|2020-05-04 14:50:00|2122.9|2120.1|2118.3|2115.5|2126.7|2123.9|2110.6|2107.8|1800
1588604100000|2020-05-04 14:55:00|2118.1|2115.3|2104.5|2101.7|2120.5|2117.7|2100.6|2097.8|1447
1588604400000|2020-05-04 15:00:00|2104.3|2101.5|2112.1|2109.3|2118.1|2115.3|2099|2096.2|1215
1588604700000|2020-05-04 15:05:00|2112.6|2109.8|2099.9|2097.1|2121|2118.2|2099.3|2096.5|1170
1588605000000|2020-05-04 15:10:00|2100.1|2097.3|2105.1|2102.3|2106.5|2103.7|2094.2|2091.4|2250
1588605300000|2020-05-04 15:15:00|2104.9|2102.1|2105.1|2102.3|2115.1|2112.3|2103.7|2100.7|1570
1588605600000|2020-05-04 15:20:00|2104.6|2101.8|2097.8|2095|2104.6|2101.8|2081.3|2078.5|4152
1588605900000|2020-05-04 15:25:00|2097.3|2094.5|2081.9|2079.1|2099.3|2096.5|2076.3|2073.5|2522
1588606200000|2020-05-04 15:30:00|2082.2|2079.4|2095.3|2092.5|2095.6|2092.8|2080.2|2077.4|2081
1588606500000|2020-05-04 15:35:00|2095.6|2092.8|2101.8|2099|2107.8|2105|2094.1|2091.3|1646
1588606800000|2020-05-04 15:40:00|2101.3|2098.5|2097.7|2094.9|2103.7|2100.9|2091.3|2088.5|1000
1588607100000|2020-05-04 15:45:00|2098|2095.2|2109.8|2107|2113.8|2111|2098|2095.2|1322
1588607400000|2020-05-04 15:50:00|2110.6|2107.8|2114.1|2111.3|2117.8|2115|2109.3|2106.5|1134
1588607700000|2020-05-04 15:55:00|2113.8|2111|2111.3|2108.5|2116.3|2113.5|2109.3|2106.5|634
1588608000000|2020-05-04 16:00:00|2112.3|2109.5|2118.8|2116|2127.1|2124.3|2109.1|2106.3|2781
1588608300000|2020-05-04 16:05:00|2119.3|2116.5|2112.4|2109.6|2122.8|2120|2110.1|2107.3|1008
1588608600000|2020-05-04 16:10:00|2112.6|2109.8|2114.1|2111.3|2121.4|2118.6|2110.9|2108.1|742
1588608900000|2020-05-04 16:15:00|2114.7|2111.9|2114.4|2111.6|2116.9|2114.1|2108.7|2105.9|531
1588609200000|2020-05-04 16:20:00|2113.6|2110.8|2121.3|2118.5|2121.3|2118.5|2112.9|2110.1|694
1588609500000|2020-05-04 16:25:00|2122.3|2119.5|2133.4|2130.6|2142.4|2139.6|2120.8|2118|2039
1588609800000|2020-05-04 16:30:00|2133.6|2130.8|2143.6|2140.8|2145.8|2142.9|2127.9|2125.1|3430
1588610100000|2020-05-04 16:35:00|2143.9|2141.1|2140.4|2137.6|2147.8|2145|2134.9|2132.1|2053
1588610400000|2020-05-04 16:40:00|2140.6|2137.8|2151.6|2148.8|2152.8|2150|2136.7|2133.9|1434
1588610700000|2020-05-04 16:45:00|2151.3|2148.5|2136.3|2133.5|2154.1|2151.3|2135.8|2133|2591
1588611000000|2020-05-04 16:50:00|2136|2133.2|2134.2|2131.4|2141.1|2138.3|2128.4|2125.6|3108
1588611300000|2020-05-04 16:55:00|2134|2131.2|2135.7|2132.9|2139.3|2136.5|2129.5|2126.7|782
1588611600000|2020-05-04 17:00:00|2135.2|2132.4|2138.9|2136.1|2141.2|2138.4|2126|2123.2|1154
1588611900000|2020-05-04 17:05:00|2138.7|2135.9|2136|2133.2|2139.6|2136.8|2131.2|2128.4|1453
1588612200000|2020-05-04 17:10:00|2135.7|2132.9|2121.3|2118.5|2135.7|2132.9|2115.8|2113|1342
1588612500000|2020-05-04 17:15:00|2120.8|2118|2127.4|2124.6|2130.2|2127.4|2117.8|2115|1700
1588612800000|2020-05-04 17:20:00|2127.2|2124.4|2134.2|2131.4|2134.7|2131.9|2125.7|2122.9|772
1588613100000|2020-05-04 17:25:00|2134.5|2131.7|2137.4|2134.6|2140.3|2137.5|2132.2|2129.4|1259
1588613400000|2020-05-04 17:30:00|2137.1|2134.3|2138.9|2136.1|2138.9|2136.1|2132.4|2129.6|760
1588613700000|2020-05-04 17:35:00|2138.4|2135.6|2127.9|2125.1|2153.4|2150.6|2127.9|2125.1|1793
1588614000000|2020-05-04 17:40:00|2127.4|2124.6|2131.2|2128.4|2131.5|2128.7|2120.5|2117.7|895
1588614300000|2020-05-04 17:45:00|2132|2129.2|2140.5|2137.7|2144|2141.2|2128.5|2125.7|707
1588614600000|2020-05-04 17:50:00|2140.8|2138|2152.5|2149.7|2154.7|2151.9|2138.3|2135.5|2245
1588614900000|2020-05-04 17:55:00|2151.5|2148.7|2141.2|2138.4|2158.8|2156|2138.7|2135.9|1932
1588615200000|2020-05-04 18:00:00|2141|2138.2|2144.2|2141.4|2148.2|2145.4|2135.2|2132.4|1775
1588615500000|2020-05-04 18:05:00|2144.5|2141.7|2128.5|2125.7|2145|2142.2|2128.5|2125.7|3964
1588615800000|2020-05-04 18:10:00|2128|2125.2|2132.9|2130.1|2142|2139.2|2125.6|2122.8|4338
1588616100000|2020-05-04 18:15:00|2132.7|2129.9|2154.8|2152|2158|2155.2|2131.1|2128.3|2867
1588616400000|2020-05-04 18:20:00|2154.2|2151.4|2162.1|2159.3|2182.5|2179.7|2151.8|2149|5082
1588616700000|2020-05-04 18:25:00|2161.7|2158.9|2166.4|2163.6|2176.1|2173.3|2144.8|2142|7507
1588617000000|2020-05-04 18:30:00|2166.6|2163.8|2166.9|2164.1|2183.9|2181.1|2163.9|2161.1|2978
1588617300000|2020-05-04 18:35:00|2167.9|2165.1|2162.4|2159.6|2171.4|2168.6|2158.4|2155.6|1022
1588617600000|2020-05-04 18:40:00|2162.1|2159.3|2167|2164.2|2167|2164.2|2161.4|2158.6|506
1588617900000|2020-05-04 18:45:00|2166.5|2163.7|2206.8|2204|2211.5|2208.7|2164.8|2162|2418
1588618200000|2020-05-04 18:50:00|2207|2204.2|2202.4|2199.6|2214.4|2211.6|2193.4|2190.6|1440
1588618500000|2020-05-04 18:55:00|2201.4|2198.6|2212.4|2209.6|2215.1|2212.3|2195.7|2192.9|1236
1588618800000|2020-05-04 19:00:00|2211.9|2209.1|2198.5|2195.7|2212.4|2209.6|2198.3|2195.5|908
1588619100000|2020-05-04 19:05:00|2198.8|2196|2202.6|2199.8|2203.6|2200.8|2195.8|2193|566
1588619400000|2020-05-04 19:10:00|2203.3|2200.5|2205.6|2202.8|2210.1|2207.3|2198.9|2196.1|405
1588619700000|2020-05-04 19:15:00|2205.9|2203.1|2204.6|2201.8|2208.9|2206.1|2200.4|2197.6|309
1588620000000|2020-05-04 19:20:00|2205.1|2202.3|2211.1|2208.3|2215.1|2212.3|2199.6|2196.8|553
1588620300000|2020-05-04 19:25:00|2210.9|2208.1|2209.4|2206.6|2212.6|2209.8|2203.9|2201.1|478
1588620600000|2020-05-04 19:30:00|2209.6|2206.8|2211.9|2209.1|2223.5|2220.7|2206.6|2203.8|822
1588620900000|2020-05-04 19:35:00|2211.7|2208.9|2220|2217.2|2222.8|2220|2206.7|2203.9|540
1588621200000|2020-05-04 19:40:00|2220.8|2218|2223.3|2220.5|2227.6|2224.2|2216.2|2213.4|476
1588621500000|2020-05-04 19:45:00|2223|2220.2|2221.3|2218.5|2226.2|2223.4|2220.3|2217.5|491
1588621800000|2020-05-04 19:50:00|2221.8|2219|2223.3|2220.5|2225.8|2223|2219.6|2216.8|308
1588622100000|2020-05-04 19:55:00|2222.8|2220|2253.3|2250.5|2254|2251.2|2221.8|2219|1407
1588622400000|2020-05-04 20:00:00|2253.7|2250.9|2248.3|2245.5|2255|2252.2|2244.8|2242|854
1588622700000|2020-05-04 20:05:00|2247.8|2245|2258.1|2255.3|2259.6|2256.8|2245.5|2242.7|693
1588623000000|2020-05-04 20:10:00|2258.4|2255.6|2266.4|2263.6|2267.6|2264.8|2252.9|2250.1|424
1588623300000|2020-05-04 20:15:00|2267.4|2264.6|2265.1|2262.3|2267.9|2265.1|2254.9|2252.1|580
1588623600000|2020-05-04 20:20:00|2264.9|2262.1|2260.4|2257.6|2264.9|2262.1|2257.4|2254.6|392
1588623900000|2020-05-04 20:25:00|2261.4|2258.6|2255.9|2253.1|2262.9|2260.1|2254.9|2252.1|490
1588624200000|2020-05-04 20:30:00|2256.2|2253.4|2263.2|2260.4|2267.4|2264.6|2256.2|2253.4|362
1588624500000|2020-05-04 20:35:00|2262.8|2260|2264.2|2261.4|2265.4|2262.6|2261.4|2258.6|173
1588624800000|2020-05-04 20:40:00|2264.5|2261.7|2253.1|2250.3|2265.5|2262.7|2252.3|2249.5|406
1588625100000|2020-05-04 20:45:00|2253.3|2250.5|2248.8|2246|2254.1|2251.3|2244.1|2241.3|575
1588625400000|2020-05-04 20:50:00|2249.1|2246.3|2241|2238.2|2251.9|2248.5|2241|2238.2|381
1588625700000|2020-05-04 20:55:00|2241.3|2238.5|2244.3|2241.5|2248.5|2242.2|2240.8|2238|221
1588629600000|2020-05-04 22:00:00|2256.7|2246.7|2262.1|2259.3|2274.3|2271.5|2250.8|2246.1|792
1588629900000|2020-05-04 22:05:00|2261.8|2259|2256.9|2254.1|2263.7|2260.5|2249.8|2247|436
1588630200000|2020-05-04 22:10:00|2257.2|2254.4|2253.5|2249.5|2261.7|2256.3|2250.5|2245.8|198
1588630500000|2020-05-04 22:15:00|2252.2|2249.4|2247.1|2244.3|2267.6|2261.7|2236.9|2231.1|660
1588630800000|2020-05-04 22:20:00|2247.3|2244.5|2244.7|2241.9|2256.1|2253.3|2243.4|2240.6|111
1588631100000|2020-05-04 22:25:00|2244.4|2241.6|2239.6|2236.8|2245.6|2242.8|2238.4|2235.6|168
1588631400000|2020-05-04 22:30:00|2239.4|2236.6|2242.6|2239.8|2246|2242.8|2239.4|2236|88
1588631700000|2020-05-04 22:35:00|2241.1|2238.3|2243|2239|2245.6|2242.8|2235.4|2231.8|161
1588632000000|2020-05-04 22:40:00|2242.7|2238.7|2240.5|2237.7|2243.4|2240.6|2239.9|2237.1|72
1588632300000|2020-05-04 22:45:00|2239.7|2236.9|2242.5|2239.7|2245.5|2242.7|2237|2234.2|103
1588632600000|2020-05-04 22:50:00|2242.3|2239.5|2243.8|2241|2250|2247.2|2241.5|2238.7|113
1588632900000|2020-05-04 22:55:00|2244.1|2241.3|2248.8|2246|2249.6|2246.8|2238.5|2235.7|154
1588633200000|2020-05-04 23:00:00|2248.5|2245.7|2254.7|2244.7|2254.7|2247.8|2242.6|2238.2|86
1588633500000|2020-05-04 23:05:00|2255|2245|2258.8|2256|2263.6|2260.7|2252.5|2245|304
1588633800000|2020-05-04 23:10:00|2259|2256.2|2263.6|2260.8|2267.4|2264.6|2257|2253.8|218
1588634100000|2020-05-04 23:15:00|2263.3|2260.5|2263.8|2261|2266.3|2263.5|2260.2|2257.4|235
1588634400000|2020-05-04 23:20:00|2264.2|2260.2|2268.6|2265.8|2270.4|2267.5|2260.7|2257.9|119
1588634700000|2020-05-04 23:25:00|2268.3|2265.5|2281.8|2279|2287.5|2284.7|2267.8|2265|600
1588635000000|2020-05-04 23:30:00|2281.6|2278.8|2279.1|2276.3|2282.8|2280|2272.3|2269.5|175
1588635300000|2020-05-04 23:35:00|2278.6|2275.8|2277.5|2274.7|2279.7|2276.5|2273|2269.7|237
1588635600000|2020-05-04 23:40:00|2277.2|2274.4|2278.5|2275.7|2281.5|2278.7|2275.1|2272.3|323
1588635900000|2020-05-04 23:45:00|2278|2275.2|2261.8|2259|2278|2275.2|2254.8|2252|415
1588636200000|2020-05-04 23:50:00|2261.2|2258.4|2260.2|2257.4|2262.2|2259.4|2257.5|2254.7|104
1588636500000|2020-05-04 23:55:00|2260.5|2257.7|2265.4|2262.6|2265.4|2262.6|2256.7|2253.9|179
1588636800000|2020-05-05 00:00:00|2265|2262.2|2275.3|2272.5|2278.3|2275.5|2255.5|2252.7|547
1588637100000|2020-05-05 00:05:00|2275.1|2272.3|2264.7|2261.9|2275.6|2272.8|2260.7|2257.9|268
1588637400000|2020-05-05 00:10:00|2264.9|2262.1|2256|2253.2|2264.9|2262.1|2251.5|2248.7|442
1588637700000|2020-05-05 00:15:00|2256.3|2253.5|2253.3|2250.5|2260.6|2257.8|2253.3|2250.5|189
1588638000000|2020-05-05 00:20:00|2253.8|2251|2255.5|2252.7|2256.3|2253.5|2245.9|2243.1|216
1588638300000|2020-05-05 00:25:00|2255.7|2252.9|2248.7|2245.9|2259|2256.2|2243.4|2240.6|375
1588638600000|2020-05-05 00:30:00|2247.9|2245.1|2250.5|2247.7|2254|2251.2|2246.7|2243.9|149
1588638900000|2020-05-05 00:35:00|2250.7|2247.9|2257.2|2254.4|2268|2265.2|2250.7|2247.9|333
1588639200000|2020-05-05 00:40:00|2256.9|2254.1|2263.6|2260.8|2265.1|2262.3|2253.4|2250.6|206
1588639500000|2020-05-05 00:45:00|2263.9|2261.1|2266.7|2263.9|2269.2|2266.4|2259.4|2256.6|391
1588639800000|2020-05-05 00:50:00|2266.4|2263.6|2311.6|2308.8|2324.8|2322|2265.2|2262.4|2065
1588640100000|2020-05-05 00:55:00|2311.1|2308.3|2303.1|2300.3|2311.9|2309.1|2296.1|2293.3|923
1588640400000|2020-05-05 01:00:00|2303.6|2300.8|2317.4|2314.6|2319.5|2316.7|2303.1|2300.3|714
1588640700000|2020-05-05 01:05:00|2317.2|2314.4|2316.8|2314|2319.2|2316.4|2310.8|2308|651
1588641000000|2020-05-05 01:10:00|2317|2314.2|2298.9|2296.1|2317.3|2314.5|2295.6|2292.8|720
1588641300000|2020-05-05 01:15:00|2299.7|2296.9|2306.4|2303.6|2311.4|2308.6|2297.5|2294.7|601
1588641600000|2020-05-05 01:20:00|2306.1|2303.3|2275.3|2272.5|2308.4|2305.6|2273|2270.2|952
1588641900000|2020-05-05 01:25:00|2275.5|2272.7|2271.7|2268.9|2283.1|2280.3|2271|2268.2|703
1588642200000|2020-05-05 01:30:00|2272.5|2269.7|2275.7|2272.9|2277.3|2274.5|2261|2258.2|1008
1588642500000|2020-05-05 01:35:00|2276|2273.2|2279.1|2276.3|2284.5|2281.7|2272.5|2269.7|707
1588642800000|2020-05-05 01:40:00|2279.5|2276.7|2295.3|2292.5|2298.4|2295.6|2279.5|2276.7|682
1588643100000|2020-05-05 01:45:00|2296|2293.2|2302.1|2299.3|2304.4|2301.6|2293|2290.2|354
1588643400000|2020-05-05 01:50:00|2301.9|2299.1|2286.4|2283.6|2305|2302.2|2285|2282.2|525
1588643700000|2020-05-05 01:55:00|2286.6|2283.8|2293.7|2290.9|2294.1|2291.1|2280.9|2278.1|381
1588644000000|2020-05-05 02:00:00|2294|2291.2|2287.8|2285|2295.3|2292.5|2286.5|2283.7|269
1588644300000|2020-05-05 02:05:00|2288.5|2285.7|2297.1|2294.3|2300.7|2297.6|2286|2283.2|360
1588644600000|2020-05-05 02:10:00|2297.4|2294.6|2298.3|2295.5|2305.4|2302.6|2290.7|2287.9|418
1588644900000|2020-05-05 02:15:00|2298.5|2295.7|2308.4|2305.6|2313|2310.2|2298.5|2295.7|481
1588645200000|2020-05-05 02:20:00|2308.9|2306.1|2301.8|2299|2312.5|2309.7|2296.3|2293.5|468
1588645500000|2020-05-05 02:25:00|2302.2|2299.4|2304.8|2302|2306.5|2303.7|2299.5|2296.7|315
1588645800000|2020-05-05 02:30:00|2305|2302.2|2299.8|2297|2305.8|2303|2299.8|2297|274
1588646100000|2020-05-05 02:35:00|2299.3|2296.5|2313.2|2310.4|2313.4|2310.6|2298.9|2296.1|320
1588646400000|2020-05-05 02:40:00|2313.4|2310.6|2319|2316.2|2320|2317.2|2309.2|2306.4|382
1588646700000|2020-05-05 02:45:00|2319.3|2316.5|2307.7|2304.9|2321.1|2318.3|2303.1|2300.3|662
1588647000000|2020-05-05 02:50:00|2306.7|2303.9|2309.4|2306.6|2310.1|2307.3|2301|2298.2|452
1588647300000|2020-05-05 02:55:00|2308.9|2306.1|2310.7|2307.9|2313.6|2310.8|2308.8|2306|291
1588647600000|2020-05-05 03:00:00|2310.5|2307.7|2306.9|2304.1|2310.5|2307.7|2303|2300.2|296
1588647900000|2020-05-05 03:05:00|2306.5|2303.7|2308.5|2305.7|2313.6|2310.8|2301.5|2298.7|320
1588648200000|2020-05-05 03:10:00|2308|2305.2|2309.8|2307|2311|2308.2|2305|2302.2|182
1588648500000|2020-05-05 03:15:00|2309.6|2306.8|2309.6|2306.8|2312.1|2309.3|2307.5|2304.7|136
1588648800000|2020-05-05 03:20:00|2309.3|2306.5|2302.9|2300.1|2319.1|2316.3|2301.9|2299.1|349
1588649100000|2020-05-05 03:25:00|2302.6|2299.8|2298.7|2295.9|2307.4|2304.6|2295.5|2292.7|321
1588649400000|2020-05-05 03:30:00|2299|2296.2|2290.2|2287.4|2299|2296.2|2286.5|2283.3|424
1588649700000|2020-05-05 03:35:00|2289.4|2286.6|2284.6|2281.8|2289.9|2287.1|2279.4|2276.6|436
1588650000000|2020-05-05 03:40:00|2284.9|2282.1|2294|2291.2|2294.6|2291.8|2284.3|2281.5|480
1588650300000|2020-05-05 03:45:00|2294.3|2291.5|2293.2|2290.4|2297|2294.2|2292.3|2289.5|248
1588650600000|2020-05-05 03:50:00|2292.9|2290.1|2296.2|2293.4|2298.5|2295.7|2292.4|2289.6|148
1588650900000|2020-05-05 03:55:00|2296.9|2294.1|2301.9|2299.1|2321.9|2316.1|2295|2292.2|751
1588651200000|2020-05-05 04:00:00|2302.4|2299.6|2300.4|2297.6|2307.5|2304.1|2293.3|2290.5|267
1588651500000|2020-05-05 04:05:00|2300.2|2297.4|2304.3|2301.5|2307.4|2304.5|2300.2|2297.4|182
1588651800000|2020-05-05 04:10:00|2304|2301.2|2314|2311.2|2315.2|2312.4|2303|2298.6|276
1588652100000|2020-05-05 04:15:00|2313.2|2310.4|2305.2|2302.4|2313.2|2310.4|2304.5|2301.7|137
1588652400000|2020-05-05 04:20:00|2305.5|2302.7|2304.4|2301.6|2306.5|2303.7|2297.9|2294.3|137
1588652700000|2020-05-05 04:25:00|2304.2|2301.4|2303.7|2300.9|2305.2|2302.4|2301.5|2298.7|77
1588653000000|2020-05-05 04:30:00|2303.5|2300.7|2309.8|2307|2309.8|2307|2303.1|2300.3|134
1588653300000|2020-05-05 04:35:00|2309.2|2306.4|2306.2|2303.4|2309.2|2306.4|2302.7|2299.9|229
1588653600000|2020-05-05 04:40:00|2306|2303.2|2302.2|2299.4|2306.1|2303.3|2294.9|2292.1|498
1588653900000|2020-05-05 04:45:00|2301.7|2298.9|2306.8|2304|2308|2305.2|2300.1|2297.3|190
1588654200000|2020-05-05 04:50:00|2307.1|2304.3|2299.3|2296.5|2307.6|2304.8|2292.2|2288.1|249
1588654500000|2020-05-05 04:55:00|2299.6|2296.8|2300.6|2297.8|2303.3|2300.5|2297.3|2294.5|186
1588654800000|2020-05-05 05:00:00|2303.5|2293.5|2305.9|2303.1|2308.9|2305.5|2297.6|2293.5|274
1588655100000|2020-05-05 05:05:00|2306.2|2303.4|2302|2299.2|2309|2306.1|2301|2298.2|218
1588655400000|2020-05-05 05:10:00|2301.3|2298.5|2297.6|2294.8|2301.5|2298.7|2294.7|2291.9|326
1588655700000|2020-05-05 05:15:00|2298.1|2295.3|2294.6|2291.8|2304.3|2301.5|2294.6|2291.8|209
1588656000000|2020-05-05 05:20:00|2295.1|2292.3|2298.5|2295.7|2299|2296.2|2290.9|2288.1|302
1588656300000|2020-05-05 05:25:00|2298.7|2295.9|2294.8|2292|2299.5|2296.7|2292.3|2289.5|211
1588656600000|2020-05-05 05:30:00|2295.1|2292.3|2292.9|2290.1|2297.5|2294.7|2291.3|2288.5|194
1588656900000|2020-05-05 05:35:00|2292.5|2289.7|2296.9|2294.1|2297.7|2294.9|2292.2|2289.4|176
1588657200000|2020-05-05 05:40:00|2297.1|2294.3|2303.2|2300.4|2306.8|2303.2|2296.9|2294.1|278
1588657500000|2020-05-05 05:45:00|2302.5|2299.7|2305.8|2303|2307.5|2304.7|2302|2299.2|177
1588657800000|2020-05-05 05:50:00|2306|2303.2|2310.7|2307.9|2313.8|2311|2303|2300.2|250
1588658100000|2020-05-05 05:55:00|2310.5|2307.7|2307.8|2303.8|2311.9|2309.1|2302.2|2299.4|308
1588658400000|2020-05-05 06:00:00|2307|2304.2|2314.4|2311.6|2317.5|2314.7|2299.9|2296.8|383
1588658700000|2020-05-05 06:05:00|2314.1|2311.3|2333.6|2330.8|2347.8|2345|2309.8|2307|2163
1588659000000|2020-05-05 06:10:00|2333.3|2330.5|2331.5|2328.7|2343.4|2340.6|2327.1|2324.3|1276
1588659300000|2020-05-05 06:15:00|2332.2|2329.4|2336|2333.2|2336.1|2333.3|2328.1|2325.3|785
1588659600000|2020-05-05 06:20:00|2336.3|2333.5|2329.7|2326.9|2340.5|2337.7|2327.7|2324.9|611
1588659900000|2020-05-05 06:25:00|2330|2327.2|2323.9|2321.1|2330|2327.2|2315.4|2312.6|756
1588660200000|2020-05-05 06:30:00|2324.1|2321.3|2324.6|2321.8|2332.7|2329.9|2324.1|2321.3|1079
1588660500000|2020-05-05 06:35:00|2324.7|2321.9|2328|2325.2|2335.7|2332.9|2323.2|2320.4|537
1588660800000|2020-05-05 06:40:00|2328.5|2325.7|2338.9|2336.1|2343|2340.2|2328.5|2325.7|959
1588661100000|2020-05-05 06:45:00|2338.1|2335.3|2356.6|2353.8|2369.7|2366.9|2338.1|2335.3|2075
1588661400000|2020-05-05 06:50:00|2356.8|2354|2362.4|2359.6|2363.6|2360.8|2351.6|2348.8|911
1588661700000|2020-05-05 06:55:00|2362.2|2359.4|2370.9|2368.1|2372.8|2370|2357.7|2354.9|953
1588662000000|2020-05-05 07:00:00|2371.3|2368.5|2366.7|2363.9|2377.9|2375.1|2361.2|2358.4|1996
1588662300000|2020-05-05 07:05:00|2367|2364.2|2366.2|2363.4|2373.4|2370.6|2364.3|2361.5|1019
1588662600000|2020-05-05 07:10:00|2366.4|2363.6|2363.3|2360.5|2370.5|2367.7|2357.5|2354.7|1618
1588662900000|2020-05-05 07:15:00|2363.8|2361|2360.1|2357.3|2366.8|2364|2355.8|2353|840
1588663200000|2020-05-05 07:20:00|2359.8|2357|2356.5|2353.7|2366.8|2364|2354.9|2352.1|1015
1588663500000|2020-05-05 07:25:00|2355.8|2353|2371.4|2368.6|2373.4|2370.6|2355.5|2352.7|790
1588663800000|2020-05-05 07:30:00|2371.6|2368.8|2389.9|2387.1|2399.9|2397.1|2369.4|2366.6|2564
1588664100000|2020-05-05 07:35:00|2389.5|2386.7|2384.9|2382.1|2396.4|2393.6|2380.5|2377.7|1169
1588664400000|2020-05-05 07:40:00|2384.7|2381.9|2380.7|2377.9|2387|2384.2|2375.6|2372.8|827
1588664700000|2020-05-05 07:45:00|2380|2377.2|2380.1|2377.3|2386.5|2383.7|2376.4|2373.6|1251
1588665000000|2020-05-05 07:50:00|2379.7|2376.9|2378.5|2375.7|2384.1|2381.3|2374.4|2371.6|989
1588665300000|2020-05-05 07:55:00|2379.5|2376.7|2369|2366.2|2383|2380.2|2369|2366.2|751
1588665600000|2020-05-05 08:00:00|2368.7|2365.9|2331.1|2328.3|2372.6|2369.8|2330.6|2327.8|2287
1588665900000|2020-05-05 08:05:00|2330.8|2328|2345.1|2342.3|2348.6|2345.8|2330.6|2327.8|1303
1588666200000|2020-05-05 08:10:00|2344.9|2342.1|2340.4|2337.6|2349.2|2346.4|2337.6|2334.8|837
1588666500000|2020-05-05 08:15:00|2340.8|2338|2320.1|2317.3|2342.1|2339.3|2318.1|2315.3|1342
1588666800000|2020-05-05 08:20:00|2320.6|2317.8|2349.8|2347|2351.2|2348.4|2320|2317.2|1269
1588667100000|2020-05-05 08:25:00|2348.9|2346.1|2365.7|2362.9|2373.3|2370.5|2348.8|2346|2301
1588667400000|2020-05-05 08:30:00|2365.4|2362.6|2363.7|2360.9|2374.7|2371.9|2351.2|2348.4|1597
1588667700000|2020-05-05 08:35:00|2363.4|2360.6|2357.7|2354.9|2369.5|2366.7|2355.3|2352.5|843
1588668000000|2020-05-05 08:40:00|2357.3|2354.5|2359.2|2356.4|2365.5|2362.7|2351.2|2348.4|1070
1588668300000|2020-05-05 08:45:00|2359|2356.2|2344|2341.2|2361|2358.2|2332.2|2329.4|1485
1588668600000|2020-05-05 08:50:00|2343.7|2340.9|2342.3|2339.5|2355.8|2353|2340.8|2338|755
1588668900000|2020-05-05 08:55:00|2342|2339.2|2347.4|2344.6|2347.4|2344.6|2335.2|2332.1|496
1588669200000|2020-05-05 09:00:00|2347.1|2344.3|2333.5|2330.7|2351.7|2348.3|2332.2|2329.4|770
1588669500000|2020-05-05 09:05:00|2333|2330.2|2330.9|2328.1|2342.5|2339.7|2330.9|2328.1|479
1588669800000|2020-05-05 09:10:00|2331.2|2328.4|2337.5|2334.7|2341.2|2338.4|2323.9|2321.1|777
1588670100000|2020-05-05 09:15:00|2338|2335.2|2353.6|2350.8|2355|2352.2|2336.5|2333.7|731
1588670400000|2020-05-05 09:20:00|2352.6|2349.8|2349.8|2347|2354.6|2351.8|2343|2340.2|387
1588670700000|2020-05-05 09:25:00|2349.5|2346.7|2340|2337.2|2351.6|2348.8|2339.7|2336.9|655
1588671000000|2020-05-05 09:30:00|2340.2|2337.4|2351.6|2348.8|2353.5|2350.7|2340.2|2337.4|473
1588671300000|2020-05-05 09:35:00|2352.4|2349.6|2360.3|2357.5|2361.9|2359.1|2346.4|2343.6|789
1588671600000|2020-05-05 09:40:00|2360|2357.2|2367.1|2364.3|2368.6|2365.8|2359|2356.2|644
1588671900000|2020-05-05 09:45:00|2367.4|2364.6|2368.6|2365.8|2374.6|2371.8|2363.7|2360.9|1273
1588672200000|2020-05-05 09:50:00|2368.3|2365.5|2363.8|2361|2369.1|2366.3|2357.8|2355|1040
1588672500000|2020-05-05 09:55:00|2363.5|2360.7|2364.6|2361.8|2370.1|2367.3|2358.2|2355.4|733
1588672800000|2020-05-05 10:00:00|2362.8|2360|2367.3|2364.5|2368.2|2365.4|2354.3|2351.5|867
1588673100000|2020-05-05 10:05:00|2366.8|2364|2374.6|2371.8|2375.4|2372.6|2366.8|2364|596
1588673400000|2020-05-05 10:10:00|2374.4|2371.6|2365.4|2362.6|2378.1|2375.3|2364.9|2362.1|961
1588673700000|2020-05-05 10:15:00|2365.2|2362.4|2370.3|2367.5|2371.3|2368.5|2359.8|2357|1083
1588674000000|2020-05-05 10:20:00|2369.8|2367|2380.1|2377.3|2381.1|2378.3|2367.5|2364.7|1265
1588674300000|2020-05-05 10:25:00|2380.3|2377.5|2373.9|2371.1|2381.9|2378.8|2368.1|2365.3|1004
1588674600000|2020-05-05 10:30:00|2374.7|2371.9|2378.1|2375.3|2380.1|2377.3|2369.6|2366.8|639
1588674900000|2020-05-05 10:35:00|2378.4|2375.6|2377.2|2374.4|2381.9|2379.1|2374.8|2372|540
1588675200000|2020-05-05 10:40:00|2376.9|2374.1|2365.2|2362.4|2378.9|2376.1|2359.7|2356.9|706
1588675500000|2020-05-05 10:45:00|2364.8|2362|2363.3|2360.5|2372.5|2369.7|2360|2357.2|658
1588675800000|2020-05-05 10:50:00|2363|2360.2|2369.1|2366.3|2369.3|2366.5|2360.7|2357.9|431
1588676100000|2020-05-05 10:55:00|2368.6|2365.8|2371.2|2368.4|2373.1|2370.3|2364.2|2361.4|417
1588676400000|2020-05-05 11:00:00|2371.4|2368.6|2364.7|2361.9|2374.2|2371.4|2361.9|2359.1|366
1588676700000|2020-05-05 11:05:00|2364.4|2361.6|2375.2|2372.4|2380.7|2377.9|2362|2359.2|558
1588677000000|2020-05-05 11:10:00|2375.8|2373|2377|2374.2|2384.2|2381.4|2373.6|2370.8|712
1588677300000|2020-05-05 11:15:00|2377.3|2374.5|2378.7|2375.9|2383.8|2380.7|2374.1|2371.3|810
1588677600000|2020-05-05 11:20:00|2379|2376.2|2378|2375.2|2382.4|2379.6|2375|2372.2|392
1588677900000|2020-05-05 11:25:00|2377.3|2374.5|2375.7|2372.9|2381.4|2378.6|2370.6|2367.8|521
1588678200000|2020-05-05 11:30:00|2375.4|2372.6|2370|2367.2|2376.4|2373.6|2365.5|2362.7|650
1588678500000|2020-05-05 11:35:00|2370.2|2367.4|2371.1|2368.3|2371.6|2368.8|2362.8|2360|435
1588678800000|2020-05-05 11:40:00|2370.5|2367.7|2370.1|2367.3|2374|2371.2|2366.8|2364|358
1588679100000|2020-05-05 11:45:00|2370.5|2367.7|2380.1|2377.3|2381.1|2378.3|2369.8|2367|807
1588679400000|2020-05-05 11:50:00|2379.9|2377.1|2378|2375.2|2381.9|2379.1|2373.8|2371|691
1588679700000|2020-05-05 11:55:00|2377.5|2374.7|2370.8|2368|2379.7|2376.9|2368.5|2365.7|1030
1588680000000|2020-05-05 12:00:00|2370.2|2367.4|2375|2372.2|2376|2373.2|2363.5|2360.7|1691
1588680300000|2020-05-05 12:05:00|2375.4|2372.6|2367.2|2364.4|2379|2375.9|2363.8|2361|1873
1588680600000|2020-05-05 12:10:00|2367.7|2364.9|2382.9|2380.1|2383.8|2381|2367.2|2364.4|1841
1588680900000|2020-05-05 12:15:00|2383.3|2380.5|2387.5|2384.7|2390.7|2387.9|2378.9|2376.1|1543
1588681200000|2020-05-05 12:20:00|2388.2|2385.4|2393.8|2391|2396.6|2393.8|2382.4|2379.6|1468
1588681500000|2020-05-05 12:25:00|2394.8|2392|2400.7|2397.9|2404.6|2401.8|2392.8|2390|4017
1588681800000|2020-05-05 12:30:00|2401.2|2398.4|2410.6|2407.8|2415.1|2412.3|2395.7|2392.9|5258
1588682100000|2020-05-05 12:35:00|2410.9|2408.1|2419.3|2416.5|2425|2422.2|2410.6|2407.8|2187
1588682400000|2020-05-05 12:40:00|2419.1|2416.3|2423.2|2420.4|2428.9|2426.1|2413|2410.2|3167
1588682700000|2020-05-05 12:45:00|2422.8|2420|2405.9|2403.1|2424.4|2421.6|2405.2|2402.4|3217
1588683000000|2020-05-05 12:50:00|2405.5|2402.7|2417.2|2414.4|2417.6|2414.8|2401.9|2399.1|1682
1588683300000|2020-05-05 12:55:00|2417.4|2414.6|2417.9|2415.1|2427.1|2424.3|2414.3|2411.5|1783
1588683600000|2020-05-05 13:00:00|2418.1|2415.3|2413.2|2410.4|2428|2425.2|2410.2|2407.4|2680
1588683900000|2020-05-05 13:05:00|2413|2410.2|2428.6|2425.8|2430.5|2427.7|2413|2410.2|1872
1588684200000|2020-05-05 13:10:00|2428.8|2426|2434.6|2431.8|2441.6|2438.8|2428.6|2425.8|3097
1588684500000|2020-05-05 13:15:00|2434.9|2432.1|2436.4|2433.6|2443.4|2440.6|2433.7|2430.9|2549
1588684800000|2020-05-05 13:20:00|2435.9|2433.1|2447.9|2445.1|2450.3|2447.5|2426|2423.2|3310
1588685100000|2020-05-05 13:25:00|2447.6|2444.8|2446|2443.2|2451.6|2448.8|2444.4|2441.6|2702
1588685400000|2020-05-05 13:30:00|2446.2|2443.4|2458.5|2455.7|2474.2|2471.4|2441.8|2439|4407
1588685700000|2020-05-05 13:35:00|2459|2456.2|2499.3|2496.5|2519.9|2517.1|2458.8|2456|7142
1588686000000|2020-05-05 13:40:00|2498.6|2495.8|2503.3|2500.5|2515.8|2513|2497.3|2494.5|4545
1588686300000|2020-05-05 13:45:00|2503.8|2501|2476.2|2473.4|2507.4|2504.6|2472.7|2469.9|8135
1588686600000|2020-05-05 13:50:00|2475.6|2472.8|2476.1|2473.3|2482.1|2479.3|2463.2|2460.4|3254
1588686900000|2020-05-05 13:55:00|2475.9|2473.1|2499.7|2496.9|2502.9|2500.1|2475.1|2472.3|2657
1588687200000|2020-05-05 14:00:00|2499.4|2496.6|2527.5|2524.7|2540.8|2538|2499.4|2496.6|7323
1588687500000|2020-05-05 14:05:00|2527|2524.2|2514.1|2511.3|2531.7|2528.9|2510|2507.2|3231
1588687800000|2020-05-05 14:10:00|2513.6|2510.8|2515.8|2513|2515.8|2513|2497.9|2495.1|3155
1588688100000|2020-05-05 14:15:00|2515.6|2512.8|2516.6|2513.8|2522.3|2519.5|2502.3|2499.5|2836
1588688400000|2020-05-05 14:20:00|2516.9|2514.1|2513.7|2510.9|2518.4|2515.6|2499.3|2496.5|2655
1588688700000|2020-05-05 14:25:00|2513.9|2511.1|2499.6|2496.8|2514.9|2512.1|2495.5|2492.7|2591
1588689000000|2020-05-05 14:30:00|2499.2|2496.4|2493.3|2490.5|2502.2|2499.4|2480.6|2477.8|2597
1588689300000|2020-05-05 14:35:00|2493.5|2490.7|2486.7|2483.9|2500|2497.2|2486.2|2483.4|1747
1588689600000|2020-05-05 14:40:00|2487.5|2484.7|2489.2|2486.4|2505|2502.2|2487.2|2484.4|1955
1588689900000|2020-05-05 14:45:00|2489.8|2487|2471.9|2469.1|2491|2488.2|2465.4|2462.6|4325
1588690200000|2020-05-05 14:50:00|2471.7|2468.9|2483.8|2481|2491.1|2488.3|2471.7|2468.9|2863
1588690500000|2020-05-05 14:55:00|2484.2|2481.4|2449.3|2446.5|2490.7|2487.9|2447.8|2445|3642
1588690800000|2020-05-05 15:00:00|2449.1|2446.3|2456.8|2454|2461.2|2458.4|2446.6|2443.8|2408
1588691100000|2020-05-05 15:05:00|2456.6|2453.8|2471.7|2468.9|2475|2472.2|2454.4|2451.6|2520
1588691400000|2020-05-05 15:10:00|2472.3|2469.5|2457.8|2455|2473.3|2470.5|2448.5|2445.7|2129
1588691700000|2020-05-05 15:15:00|2458|2455.2|2487.4|2484.6|2491.9|2489.1|2457.3|2454.5|3003
1588692000000|2020-05-05 15:20:00|2487.6|2484.8|2489.8|2487|2496.6|2493.8|2484.6|2481.8|1673
1588692300000|2020-05-05 15:25:00|2490.2|2487.4|2481.9|2479.1|2500.2|2497.4|2480.1|2477.3|2530
1588692600000|2020-05-05 15:30:00|2481.7|2478.9|2508.8|2506|2508.8|2506|2481.7|2478.9|3047
1588692900000|2020-05-05 15:35:00|2509.2|2506.4|2513.9|2511.1|2517.4|2514.6|2501.9|2499.1|2129
1588693200000|2020-05-05 15:40:00|2514.4|2511.6|2530.1|2527.3|2534.3|2531.5|2509|2506.2|2282
1588693500000|2020-05-05 15:45:00|2530.6|2527.8|2523.9|2521.1|2539.9|2537.1|2521.2|2518.4|1699
1588693800000|2020-05-05 15:50:00|2523.7|2520.9|2520.2|2517.4|2529.5|2526.7|2518.7|2515.9|1489
1588694100000|2020-05-05 15:55:00|2520|2517.2|2510.5|2507.7|2522.2|2519.4|2501.2|2498.4|2770
1588694400000|2020-05-05 16:00:00|2511.5|2508.7|2510.5|2507.7|2521.4|2518.6|2507.1|2504.3|2266
1588694700000|2020-05-05 16:05:00|2510.3|2507.5|2519.5|2516.7|2522.5|2519.7|2507.3|2504.5|1477
1588695000000|2020-05-05 16:10:00|2519.3|2516.5|2524.6|2521.8|2526.2|2523.4|2514.6|2511.8|1051
1588695300000|2020-05-05 16:15:00|2524.9|2522.1|2530.2|2527.4|2533.7|2530.9|2518.5|2515.7|2043
1588695600000|2020-05-05 16:20:00|2530.4|2527.6|2544.9|2542.1|2546|2543.2|2526.9|2524.1|2138
1588695900000|2020-05-05 16:25:00|2545.9|2543.1|2531.3|2528.5|2545.9|2543.1|2528.6|2525.8|1517
1588696200000|2020-05-05 16:30:00|2531.7|2528.9|2557.5|2554.7|2560.8|2558|2530.7|2527.9|3495
1588696500000|2020-05-05 16:35:00|2557.8|2555|2557.6|2554.8|2560.5|2557.7|2550.1|2547.3|1748
1588696800000|2020-05-05 16:40:00|2557.8|2555|2554.5|2551.7|2562.8|2560|2547.5|2544.7|1620
1588697100000|2020-05-05 16:45:00|2555|2552.2|2566.8|2564|2572.1|2569.3|2552.5|2549.7|4482
1588697400000|2020-05-05 16:50:00|2567.1|2564.3|2571.3|2568.5|2582.6|2579.8|2566.3|2563.5|2338
1588697700000|2020-05-05 16:55:00|2571.5|2568.7|2575.8|2573|2586.1|2583.3|2568|2565.2|1740
1588698000000|2020-05-05 17:00:00|2575.4|2572.6|2553.9|2551.1|2581.3|2578.5|2551.5|2548.7|3734
1588698300000|2020-05-05 17:05:00|2554.2|2551.4|2549|2546.2|2558.1|2555.3|2542.3|2539.5|2506
1588698600000|2020-05-05 17:10:00|2549.3|2546.5|2548.2|2545.4|2553.7|2550.9|2545.2|2542.4|2426
1588698900000|2020-05-05 17:15:00|2548.4|2545.6|2544.1|2541.3|2552.7|2549.9|2537.9|2535.1|1872
1588699200000|2020-05-05 17:20:00|2544.6|2541.8|2542.8|2540|2548.2|2545.4|2538.6|2535.8|1536
1588699500000|2020-05-05 17:25:00|2543.8|2541|2526.7|2523.9|2552.1|2549.3|2525.9|2523.1|2659
1588699800000|2020-05-05 17:30:00|2526.9|2524.1|2531.9|2529.1|2538.6|2535.8|2525.5|2522.7|1535
1588700100000|2020-05-05 17:35:00|2532.4|2529.6|2540.5|2537.7|2540.5|2537.7|2531.5|2528.7|1736
1588700400000|2020-05-05 17:40:00|2540|2537.2|2553.7|2550.9|2553.7|2550.9|2538.4|2535.6|1751
1588700700000|2020-05-05 17:45:00|2553.5|2550.7|2544.3|2541.5|2558.2|2555.4|2542.9|2540.1|1510
1588701000000|2020-05-05 17:50:00|2544.1|2541.3|2551.4|2548.6|2556.9|2554.1|2541.3|2538.5|1449
1588701300000|2020-05-05 17:55:00|2551.6|2548.8|2555.9|2553.1|2556.9|2554.1|2548.3|2545.5|1315
1588701600000|2020-05-05 18:00:00|2556.9|2554.1|2542|2539.2|2556.9|2554.1|2537.9|2535.1|2143
1588701900000|2020-05-05 18:05:00|2541.4|2538.6|2542.3|2539.5|2550|2547.2|2538|2535.2|1962
1588702200000|2020-05-05 18:10:00|2542.5|2539.7|2553.4|2550.6|2553.9|2551.1|2537.6|2534.8|2326
1588702500000|2020-05-05 18:15:00|2553.2|2550.4|2576|2573.2|2583.6|2580.8|2551.3|2548.5|4263
1588702800000|2020-05-05 18:20:00|2576.5|2573.7|2541.3|2538.5|2584.5|2581.7|2525.5|2522.7|6325
1588703100000|2020-05-05 18:25:00|2541.5|2538.7|2565.2|2562.4|2574.9|2572.1|2526.6|2523.8|12516
1588703400000|2020-05-05 18:30:00|2563.9|2561.1|2556.7|2553.9|2563.9|2561.1|2551.6|2548.8|3978
1588703700000|2020-05-05 18:35:00|2556.4|2553.6|2578.4|2575.6|2581.4|2578.6|2554.9|2552.1|2166
1588704000000|2020-05-05 18:40:00|2577.9|2575.1|2562.3|2559.5|2580.2|2577.4|2558.4|2555.6|1377
1588704300000|2020-05-05 18:45:00|2562.7|2559.9|2563.3|2560.5|2563.8|2561|2553.6|2550.8|675
1588704600000|2020-05-05 18:50:00|2563.7|2560.9|2557.1|2554.3|2564.3|2561.5|2554.7|2551.9|560
1588704900000|2020-05-05 18:55:00|2556.9|2554.1|2554.5|2551.7|2558.3|2555.5|2551.5|2548.7|582
1588705200000|2020-05-05 19:00:00|2554.2|2551.4|2558.8|2556|2560.8|2558|2553.5|2550.7|1074
1588705500000|2020-05-05 19:05:00|2558.6|2555.8|2567.8|2565|2569.8|2567|2556.8|2554|854
1588705800000|2020-05-05 19:10:00|2568.1|2565.3|2563.2|2560.4|2568.8|2566|2562|2559.2|811
1588706100000|2020-05-05 19:15:00|2563.4|2560.6|2563|2560.2|2563.6|2560.8|2558|2555.2|936
1588706400000|2020-05-05 19:20:00|2562.8|2560|2554.4|2551.6|2564|2561.2|2553.9|2551.1|469
1588706700000|2020-05-05 19:25:00|2554.9|2552.1|2549.9|2547.1|2559.9|2557.1|2549.6|2546.8|943
1588707000000|2020-05-05 19:30:00|2550.1|2547.3|2545.2|2542.4|2551.2|2548.3|2538.9|2536.1|923
1588707300000|2020-05-05 19:35:00|2545|2542.2|2547.1|2544.3|2548.9|2546.1|2535.7|2532.9|960
1588707600000|2020-05-05 19:40:00|2547.4|2544.6|2554.2|2551.4|2556.8|2554|2543.9|2541.1|695
1588707900000|2020-05-05 19:45:00|2554|2551.2|2557.3|2554.5|2557.3|2554.5|2550.4|2547.6|522
1588708200000|2020-05-05 19:50:00|2557|2554.2|2567.9|2565.1|2570.4|2567.6|2556.5|2553.7|1506
1588708500000|2020-05-05 19:55:00|2567.7|2564.9|2568.7|2565.9|2571.6|2568.8|2562.2|2559.4|407
1588708800000|2020-05-05 20:00:00|2568.9|2566.1|2572.5|2569.7|2573.5|2570.7|2565.2|2562.4|325
1588709100000|2020-05-05 20:05:00|2572.2|2569.4|2570.9|2568.1|2572.2|2569.4|2568.2|2565.4|158
1588709400000|2020-05-05 20:10:00|2570.7|2567.9|2566.5|2563.7|2570.9|2568.1|2563.1|2560.3|243
1588709700000|2020-05-05 20:15:00|2567.3|2564.5|2570.6|2567.8|2572.6|2569.8|2566.1|2563.3|281
1588710000000|2020-05-05 20:20:00|2570.9|2568.1|2570.9|2568.1|2574.4|2571.6|2570.3|2567.5|247
1588710300000|2020-05-05 20:25:00|2571.2|2568.4|2571.7|2568.9|2576.7|2573.9|2570.7|2567.9|398
1588710600000|2020-05-05 20:30:00|2572.2|2569.4|2575|2572.2|2579.6|2576.2|2569.8|2565.4|592
1588710900000|2020-05-05 20:35:00|2575.2|2572.4|2617|2614.2|2618|2615.2|2573.1|2570.3|2364
1588711200000|2020-05-05 20:40:00|2616.7|2613.9|2605.6|2602.8|2617.7|2614.9|2599.3|2593.9|625
1588711500000|2020-05-05 20:45:00|2605.8|2603|2604.3|2601.5|2614.1|2611.3|2596.4|2593.6|802
1588711800000|2020-05-05 20:50:00|2604|2601.2|2617.4|2614.6|2620.9|2616.6|2603.5|2599.1|626
1588712100000|2020-05-05 20:55:00|2617.6|2614.8|2634.7|2631.9|2656.6|2650.5|2617.2|2614.4|1476
1588716000000|2020-05-05 22:00:00|2674.3|2664.3|2686.7|2683.9|2692.7|2688.8|2664.6|2658.9|1108
1588716300000|2020-05-05 22:05:00|2686.9|2684.1|2678.3|2675.5|2691.3|2687.4|2671.7|2665.9|617
1588716600000|2020-05-05 22:10:00|2678.8|2674.3|2678.5|2675.7|2685.2|2681.2|2675.7|2672.9|357
1588716900000|2020-05-05 22:15:00|2678.3|2675.5|2674|2670|2691.2|2686.4|2665.1|2659.7|1367
1588717200000|2020-05-05 22:20:00|2673.6|2669.6|2665.3|2662.5|2677.1|2670.3|2663.4|2660.5|439
1588717500000|2020-05-05 22:25:00|2665.9|2663.1|2666.6|2663.8|2675.2|2672.4|2664.9|2661.4|482
1588717800000|2020-05-05 22:30:00|2666.8|2664|2660|2656|2678.2|2674.6|2658.3|2655.5|513
1588718100000|2020-05-05 22:35:00|2660.2|2656.2|2648.7|2645.9|2666.9|2664.1|2646.2|2643.4|604
1588718400000|2020-05-05 22:40:00|2648.5|2645.7|2649.7|2645.7|2655.1|2651.4|2646.1|2641.8|202
1588718700000|2020-05-05 22:45:00|2648.6|2645.8|2647.5|2644.7|2654.6|2651.8|2646.3|2643.5|151
1588719000000|2020-05-05 22:50:00|2647.7|2644.9|2664.5|2661.7|2667.8|2662.2|2647.2|2644.4|243
1588719300000|2020-05-05 22:55:00|2664.2|2661.4|2653.8|2651|2669.2|2666.4|2652|2648.6|182
1588719600000|2020-05-05 23:00:00|2653.4|2650.6|2643|2640.2|2653.4|2650.6|2641.9|2639.1|217
1588719900000|2020-05-05 23:05:00|2642.3|2639.5|2644.9|2642.1|2649.7|2646.5|2641.6|2637.6|136
1588720200000|2020-05-05 23:10:00|2645.3|2642.5|2640.8|2638|2648.4|2645.2|2638.1|2635.1|151
1588720500000|2020-05-05 23:15:00|2641.4|2638.6|2654.1|2651.3|2660.8|2655.4|2640.4|2637.6|154
1588720800000|2020-05-05 23:20:00|2654.4|2651.6|2652|2649.2|2660.7|2657.3|2651.4|2648.5|146
1588721100000|2020-05-05 23:25:00|2652.2|2649.4|2656.1|2653.3|2664.4|2661.2|2651.7|2648.9|123
1588721400000|2020-05-05 23:30:00|2655.8|2653|2669.4|2666.6|2675|2672|2655.1|2651.9|204
1588721700000|2020-05-05 23:35:00|2669.7|2666.9|2687.4|2684.6|2695.6|2689.8|2664.2|2661.4|384
1588722000000|2020-05-05 23:40:00|2687.1|2684.3|2697.9|2693.9|2717.2|2714.4|2686.2|2683.3|1219
1588722300000|2020-05-05 23:45:00|2697.5|2694.7|2693.8|2691|2699.3|2696.5|2686.1|2683.3|358
1588722600000|2020-05-05 23:50:00|2694.1|2691.3|2699.2|2696.4|2699.4|2696.6|2685.6|2681|219
1588722900000|2020-05-05 23:55:00|2699|2696.2|2688.6|2685.8|2703|2700.2|2688.3|2685.5|238
1588723200000|2020-05-06 00:00:00|2688.5|2684.5|2609.1|2606.3|2688.5|2685.1|2589.3|2585.8|2229
1588723500000|2020-05-06 00:05:00|2609.5|2605.5|2576.1|2573.3|2620.8|2615.2|2541.4|2535.2|3048
1588723800000|2020-05-06 00:10:00|2576.4|2573.6|2609.8|2607|2626.4|2623.2|2564.7|2561.7|2004
1588724100000|2020-05-06 00:15:00|2609.5|2606.7|2585|2581|2610.6|2607.6|2574.9|2571.6|957
1588724400000|2020-05-06 00:20:00|2585.6|2581.6|2594.1|2591.3|2600.9|2598.1|2580.1|2575.7|519
1588724700000|2020-05-06 00:25:00|2593.1|2590.3|2571.4|2568.6|2593.2|2590.3|2571.1|2568.2|361
1588725000000|2020-05-06 00:30:00|2570.8|2568|2558.3|2555.5|2576.3|2572.1|2554.6|2550|878
1588725300000|2020-05-06 00:35:00|2558.7|2555.9|2576.9|2574.1|2584.6|2580.8|2555|2551.7|579
1588725600000|2020-05-06 00:40:00|2576.4|2573.6|2571.3|2568.5|2577|2573.6|2564.7|2561.9|357
1588725900000|2020-05-06 00:45:00|2571.8|2569|2571.3|2568.5|2579.8|2574.4|2563.5|2560.7|350
1588726200000|2020-05-06 00:50:00|2571.8|2569|2548.7|2545.9|2575.8|2573|2545.8|2543|564
1588726500000|2020-05-06 00:55:00|2548.4|2545.6|2544.6|2541.8|2548.7|2545.9|2533.8|2530.7|1122
1588726800000|2020-05-06 01:00:00|2545.1|2542.3|2533|2530.2|2546.9|2543.8|2530.3|2526.9|722
1588727100000|2020-05-06 01:05:00|2532.7|2529.9|2536.2|2533.4|2552.3|2549.5|2532.7|2529.9|613
1588727400000|2020-05-06 01:10:00|2536.5|2533.7|2525.1|2522.3|2536.5|2533.7|2522.9|2519.7|917
1588727700000|2020-05-06 01:15:00|2524.5|2521.7|2525.7|2522.9|2538.4|2535.6|2523.2|2520|533
1588728000000|2020-05-06 01:20:00|2525.9|2523.1|2539.3|2536.5|2544.1|2540.9|2522.2|2519.4|779
1588728300000|2020-05-06 01:25:00|2539|2536.2|2525.9|2523.1|2539|2536.2|2525.6|2521.5|371
1588728600000|2020-05-06 01:30:00|2527.1|2523|2559.7|2556.9|2560.9|2558.1|2523.6|2520.1|909
1588728900000|2020-05-06 01:35:00|2559.5|2556.7|2557.3|2554.5|2563.2|2560.4|2548|2545.2|482
1588729200000|2020-05-06 01:40:00|2557|2554.2|2547.4|2544.6|2564.6|2561.8|2546.9|2544.1|390
1588729500000|2020-05-06 01:45:00|2547.7|2544.9|2547|2544.2|2560|2557.1|2543.8|2540.9|412
1588729800000|2020-05-06 01:50:00|2547.2|2544.4|2553|2550.2|2557.6|2553.5|2546.3|2542.8|547
1588730100000|2020-05-06 01:55:00|2553.3|2550.5|2557|2554.2|2560.6|2557.3|2550.7|2547.9|358
1588730400000|2020-05-06 02:00:00|2557.5|2554.7|2555.1|2552.3|2558.8|2556|2547.6|2544|375
1588730700000|2020-05-06 02:05:00|2555.3|2552.5|2563.9|2561.1|2564.2|2561.4|2553.8|2551|334
1588731000000|2020-05-06 02:10:00|2564.2|2561.4|2560.7|2557.9|2567.9|2565.1|2557.5|2554.7|325
1588731300000|2020-05-06 02:15:00|2560.5|2557.7|2557.1|2554.3|2566.3|2561.9|2555|2552.2|252
1588731600000|2020-05-06 02:20:00|2557.6|2554.8|2558.6|2555.8|2562.1|2559.3|2555.6|2552.8|172
1588731900000|2020-05-06 02:25:00|2559.6|2556.8|2571|2568.2|2571|2568.2|2558.4|2555.2|132
1588732200000|2020-05-06 02:30:00|2571.6|2568.8|2586.9|2584.1|2595.3|2592.5|2568.8|2566|996
1588732500000|2020-05-06 02:35:00|2587.1|2584.3|2584.1|2581.3|2587.1|2584.3|2578.9|2576.1|365
1588732800000|2020-05-06 02:40:00|2584.3|2581.5|2588.9|2586.1|2594.7|2591.9|2583.6|2580.8|272
1588733100000|2020-05-06 02:45:00|2588.5|2585.7|2585.1|2582.3|2589.4|2586.6|2584|2581.2|150
1588733400000|2020-05-06 02:50:00|2584.9|2582.1|2579.4|2576.6|2589.3|2586.4|2573.6|2570.8|373
1588733700000|2020-05-06 02:55:00|2579.6|2576.8|2580|2577.2|2582.3|2579.5|2576.6|2573.8|135
1588734000000|2020-05-06 03:00:00|2579.7|2576.9|2585.8|2583|2589.2|2586.4|2570.2|2566.3|339
1588734300000|2020-05-06 03:05:00|2585.5|2582.7|2591.2|2588.4|2592.4|2589.6|2581.9|2579.1|227
1588734600000|2020-05-06 03:10:00|2591|2588.2|2592.8|2590|2596.6|2593.8|2580.8|2577.4|375
1588734900000|2020-05-06 03:15:00|2593.1|2590.3|2589.4|2586.6|2595.3|2592.5|2588|2585.2|166
1588735200000|2020-05-06 03:20:00|2589.6|2586.8|2567.6|2564.8|2590.4|2587.6|2567.6|2564.8|399
1588735500000|2020-05-06 03:25:00|2568|2565.2|2568.3|2565.5|2572.8|2569.6|2561.5|2556.6|403
1588735800000|2020-05-06 03:30:00|2568|2565.2|2568.6|2565.8|2571.6|2568.8|2560.8|2558|305
1588736100000|2020-05-06 03:35:00|2568.4|2565.6|2561.6|2558.8|2570.1|2567.3|2561.3|2558.5|180
1588736400000|2020-05-06 03:40:00|2561.8|2559|2551.8|2549|2569.4|2565.7|2550.9|2547.9|417
1588736700000|2020-05-06 03:45:00|2551.6|2548.8|2546.9|2544.1|2558.8|2554.6|2546.7|2543.9|414
1588737000000|2020-05-06 03:50:00|2546.4|2543.6|2551.3|2548.5|2556.9|2554.1|2546|2543.2|179
1588737300000|2020-05-06 03:55:00|2551.5|2548.7|2551.5|2548.7|2554|2551.2|2547.5|2544.7|113
1588737600000|2020-05-06 04:00:00|2551.8|2549|2556.6|2553.8|2559|2556|2551.3|2548.5|168
1588737900000|2020-05-06 04:05:00|2556.4|2553.6|2548|2545.2|2556.4|2553.6|2547.5|2544.7|171
1588738200000|2020-05-06 04:10:00|2548.3|2545.5|2557.4|2554.6|2567.9|2565.1|2548|2544.8|271
1588738500000|2020-05-06 04:15:00|2557.2|2554.4|2552.1|2549.3|2557.7|2554.9|2547.9|2545.1|224
1588738800000|2020-05-06 04:20:00|2551.8|2549|2534.2|2531.4|2553.2|2550.4|2529.3|2526.3|569
1588739100000|2020-05-06 04:25:00|2534.4|2531.6|2535.2|2532.4|2540.8|2538|2531|2528.2|164
1588739400000|2020-05-06 04:30:00|2535|2532.2|2537.2|2534.4|2539.3|2536.5|2532.3|2529.5|197
1588739700000|2020-05-06 04:35:00|2537.4|2534.6|2540.1|2537.3|2541.7|2538.9|2535.5|2532.7|109
1588740000000|2020-05-06 04:40:00|2540.4|2537.6|2548.5|2545.7|2549|2546.2|2539.9|2537.1|193
1588740300000|2020-05-06 04:45:00|2548.8|2546|2550.9|2548.1|2559.4|2556.6|2548.6|2545.5|303
1588740600000|2020-05-06 04:50:00|2551.5|2548.7|2556.1|2553.3|2557.5|2554.7|2547.5|2544.7|106
1588740900000|2020-05-06 04:55:00|2556.7|2553.9|2551.6|2548.8|2557.6|2554.8|2548.3|2545.5|157
1588741200000|2020-05-06 05:00:00|2551.3|2548.5|2554.8|2552|2561.4|2556.8|2548.3|2545.5|204
1588741500000|2020-05-06 05:05:00|2555.8|2553|2566.5|2563.7|2573.3|2570.5|2553.6|2550.8|385
1588741800000|2020-05-06 05:10:00|2566.3|2563.5|2559.9|2557.1|2568.6|2565.8|2558.9|2556.1|376
1588742100000|2020-05-06 05:15:00|2560.1|2557.3|2569|2566.2|2573.1|2570.3|2554.1|2551.3|293
1588742400000|2020-05-06 05:20:00|2569.6|2566.8|2566.8|2564|2571.8|2568.8|2562.5|2559.7|136
1588742700000|2020-05-06 05:25:00|2566.5|2563.7|2566.7|2563.9|2569.3|2566.5|2563.7|2560.9|129
1588743000000|2020-05-06 05:30:00|2567.1|2563.1|2561.1|2558.3|2572.6|2569.8|2557.9|2555.1|228
1588743300000|2020-05-06 05:35:00|2560.7|2557.9|2547.5|2544.7|2565.4|2562.6|2543.5|2540.6|383
1588743600000|2020-05-06 05:40:00|2547|2544.2|2540.4|2537.6|2552.6|2549.8|2536.5|2533.7|352
1588743900000|2020-05-06 05:45:00|2540|2537.2|2545.9|2543.1|2552.6|2549.8|2539.9|2537.1|188
1588744200000|2020-05-06 05:50:00|2546.1|2543.3|2544.7|2541.9|2548.9|2546.1|2542.9|2540.1|124
1588744500000|2020-05-06 05:55:00|2545.1|2542.3|2541.6|2538.8|2552.6|2547.9|2540.3|2537.5|301
1588744800000|2020-05-06 06:00:00|2541.8|2539|2544.8|2542|2553.8|2551|2534.5|2531.7|491
1588745100000|2020-05-06 06:05:00|2545.1|2542.3|2539.2|2536.4|2553.4|2550.6|2532.8|2530|324
1588745400000|2020-05-06 06:10:00|2539.5|2536.7|2537.8|2535|2544.3|2541.5|2529.6|2526.8|645
1588745700000|2020-05-06 06:15:00|2538|2535.2|2541.5|2538.7|2541.6|2538.8|2533.1|2530.3|214
1588746000000|2020-05-06 06:20:00|2541.8|2539|2545|2542.2|2548.3|2545.5|2539.3|2536.5|366
1588746300000|2020-05-06 06:25:00|2545.3|2542.5|2545.5|2542.7|2550.5|2547.7|2541.8|2539|272
1588746600000|2020-05-06 06:30:00|2544.9|2542.1|2563.3|2560.5|2568.5|2565.7|2543.2|2540.4|774
1588746900000|2020-05-06 06:35:00|2563|2560.2|2564.5|2561.7|2565.8|2563|2556|2553.2|390
1588747200000|2020-05-06 06:40:00|2564.3|2561.5|2556|2553.2|2565.5|2562.7|2552|2549.2|351
1588747500000|2020-05-06 06:45:00|2555.8|2553|2544.3|2541.5|2558.7|2555.9|2539.8|2537|454
1588747800000|2020-05-06 06:50:00|2544.5|2541.7|2534|2531.2|2552.2|2549.4|2530.8|2528|538
1588748100000|2020-05-06 06:55:00|2534.3|2531.5|2552.1|2549.3|2552.3|2549.5|2534.3|2531.5|530
1588748400000|2020-05-06 07:00:00|2551.6|2548.8|2542.6|2539.8|2557.6|2554.8|2536.8|2534|847
1588748700000|2020-05-06 07:05:00|2542.8|2540|2544.2|2541.4|2547.1|2544.3|2535.5|2532.7|549
1588749000000|2020-05-06 07:10:00|2544.5|2541.7|2542.1|2539.3|2548|2545.2|2537.8|2535|519
1588749300000|2020-05-06 07:15:00|2541.9|2539.1|2548|2545.2|2551.8|2549|2538.9|2536.1|747
1588749600000|2020-05-06 07:20:00|2548.3|2545.5|2550.7|2547.9|2551.9|2549.1|2541.9|2539.1|549
1588749900000|2020-05-06 07:25:00|2550.9|2548.1|2558.6|2555.8|2566.1|2563.3|2550.9|2548.1|792
1588750200000|2020-05-06 07:30:00|2558.9|2556.1|2552.8|2550|2561.6|2558.8|2551.4|2548.6|352
1588750500000|2020-05-06 07:35:00|2552.5|2549.7|2547.3|2544.5|2554.5|2551.7|2541.1|2538.3|523
1588750800000|2020-05-06 07:40:00|2546.8|2544|2548.6|2545.8|2552.7|2549.9|2539.3|2536.5|364
1588751100000|2020-05-06 07:45:00|2548.9|2546.1|2551.3|2548.5|2553.9|2551.1|2544.9|2542.1|265
1588751400000|2020-05-06 07:50:00|2551.5|2548.7|2551.9|2549.1|2554.1|2551.3|2542.9|2540.1|386
1588751700000|2020-05-06 07:55:00|2552.2|2549.4|2547.5|2544.7|2557.1|2554.3|2546.1|2543.3|369
1588752000000|2020-05-06 08:00:00|2547.1|2544.3|2547.1|2544.3|2555.2|2552.4|2544|2541.2|550
1588752300000|2020-05-06 08:05:00|2547.4|2544.6|2553.6|2550.8|2555.6|2552.8|2545.3|2542.5|306
1588752600000|2020-05-06 08:10:00|2553.8|2551|2561.8|2559|2570.5|2567.7|2553|2550.2|675
1588752900000|2020-05-06 08:15:00|2561.6|2558.8|2593.9|2591.1|2597.6|2594.8|2561.3|2558.5|1936
1588753200000|2020-05-06 08:20:00|2593.6|2590.8|2583|2580.2|2594.6|2591.8|2575.9|2573.1|845
1588753500000|2020-05-06 08:25:00|2582|2579.2|2619.9|2617.1|2638.3|2635.5|2581.2|2578.4|2408
1588753800000|2020-05-06 08:30:00|2618.9|2616.1|2623.3|2620.5|2632.7|2629.9|2612.9|2610.1|1962
1588754100000|2020-05-06 08:35:00|2623.5|2620.7|2653.3|2650.5|2661|2658.2|2623.5|2620.7|3421
1588754400000|2020-05-06 08:40:00|2653|2650.2|2653.4|2650.6|2654.4|2651.6|2641.1|2638.3|1041
1588754700000|2020-05-06 08:45:00|2653.9|2651.1|2645.2|2642.4|2663.4|2660.6|2641.8|2639|1059
1588755000000|2020-05-06 08:50:00|2645.4|2642.6|2644.2|2641.4|2645.7|2642.9|2628.4|2625.6|1401
1588755300000|2020-05-06 08:55:00|2644.8|2642|2644.9|2642.1|2649|2644.6|2636.3|2633.5|525
1588755600000|2020-05-06 09:00:00|2645.3|2642.5|2638.1|2635.3|2650.4|2647.6|2633.8|2631|680
1588755900000|2020-05-06 09:05:00|2637.6|2634.8|2628|2625.2|2644.6|2641.8|2626.1|2623.3|709
1588756200000|2020-05-06 09:10:00|2628.4|2625.6|2648.5|2645.7|2654.3|2651.5|2628.4|2625.6|793
1588756500000|2020-05-06 09:15:00|2648.7|2645.9|2648.9|2646.1|2658.5|2655.7|2644.4|2637.6|952
1588756800000|2020-05-06 09:20:00|2649.1|2646.3|2644.6|2641.8|2650|2647.2|2642.2|2639.4|412
1588757100000|2020-05-06 09:25:00|2644.3|2641.5|2643.2|2640.4|2652.4|2649.6|2642.9|2640.1|401
1588757400000|2020-05-06 09:30:00|2642.9|2640.1|2633|2630.2|2645.5|2642.7|2630.7|2627.9|730
1588757700000|2020-05-06 09:35:00|2633.2|2630.4|2620.5|2617.7|2634|2631.2|2617.7|2614.9|1071
1588758000000|2020-05-06 09:40:00|2620.7|2617.9|2628.7|2625.9|2629.6|2626.8|2620.1|2617.3|1078
1588758300000|2020-05-06 09:45:00|2628.3|2625.5|2629.7|2626.9|2632.4|2629.6|2623.7|2620.9|400
1588758600000|2020-05-06 09:50:00|2630|2627.2|2633.7|2630.9|2638.3|2635.5|2624.3|2621.5|401
1588758900000|2020-05-06 09:55:00|2634.2|2631.4|2641.6|2638.8|2645.1|2642.3|2629.8|2627|641
1588759200000|2020-05-06 10:00:00|2641.8|2639|2639.7|2636.9|2655|2652.2|2638.7|2635.9|951
1588759500000|2020-05-06 10:05:00|2639.4|2636.6|2647.1|2644.3|2649.3|2646.5|2639.4|2636.6|563
1588759800000|2020-05-06 10:10:00|2647.4|2644.6|2643|2640.2|2650.3|2646|2638.8|2636|556
1588760100000|2020-05-06 10:15:00|2643.2|2640.4|2639.8|2637|2644|2641.2|2635.6|2632.8|413
1588760400000|2020-05-06 10:20:00|2640.1|2637.3|2638.9|2636.1|2643.5|2640.7|2633.6|2630.8|646
1588760700000|2020-05-06 10:25:00|2638.6|2635.8|2648.1|2645.3|2648.1|2645.3|2634.9|2632.1|768
1588761000000|2020-05-06 10:30:00|2648.5|2645.7|2646.9|2644.1|2649.3|2646.5|2642.4|2639.6|334
1588761300000|2020-05-06 10:35:00|2646.5|2643.7|2653.5|2650.7|2661.3|2658.5|2645.7|2642.9|788
1588761600000|2020-05-06 10:40:00|2653.1|2650.3|2651.1|2648.3|2657|2654.2|2649.1|2646.3|447
1588761900000|2020-05-06 10:45:00|2651.3|2648.5|2654.6|2651.8|2658.6|2655.8|2651.3|2648.5|501
1588762200000|2020-05-06 10:50:00|2654.9|2652.1|2654|2651.2|2655|2652.2|2647.9|2645.1|552
1588762500000|2020-05-06 10:55:00|2654.4|2651.6|2654|2651.2|2656.4|2653.6|2651.2|2648.4|366
1588762800000|2020-05-06 11:00:00|2653.7|2650.9|2650.3|2647.5|2659.8|2657|2649.4|2646.6|382
1588763100000|2020-05-06 11:05:00|2650|2647.2|2647.6|2644.8|2653.6|2650.8|2646|2643.2|326
1588763400000|2020-05-06 11:10:00|2647.8|2645|2644.8|2642|2650.7|2647.9|2643.8|2641|628
1588763700000|2020-05-06 11:15:00|2644.2|2641.4|2647.3|2644.5|2648.5|2645.7|2643.4|2640.6|440
1588764000000|2020-05-06 11:20:00|2647|2644.2|2638.9|2636.1|2649|2646.2|2632.9|2630.1|473
1588764300000|2020-05-06 11:25:00|2639.1|2636.3|2612.1|2609.3|2640.3|2637.5|2609.1|2606.3|2142
1588764600000|2020-05-06 11:30:00|2612.4|2609.6|2587.7|2584.9|2616|2613.2|2582.7|2579.9|1931
1588764900000|2020-05-06 11:35:00|2588.2|2585.4|2565.4|2562.6|2588.6|2585.8|2553.4|2550.6|3116
1588765200000|2020-05-06 11:40:00|2565.2|2562.4|2576.3|2573.5|2582.1|2579.3|2565.2|2562.4|1168
1588765500000|2020-05-06 11:45:00|2576.1|2573.3|2576.5|2573.7|2580.7|2577.9|2571.6|2568.8|573
1588765800000|2020-05-06 11:50:00|2576.2|2573.4|2550.7|2547.9|2578.2|2575.4|2547.7|2544.9|1427
1588766100000|2020-05-06 11:55:00|2551.1|2548.3|2529.1|2526.3|2556|2553.2|2524.7|2521.9|3314
1588766400000|2020-05-06 12:00:00|2529.9|2527.1|2530.3|2527.5|2540.2|2537.4|2526.1|2523.3|2353
1588766700000|2020-05-06 12:05:00|2530.1|2527.3|2533.3|2530.5|2541.8|2535.7|2528.3|2525.5|1633
1588767000000|2020-05-06 12:10:00|2533.7|2530.9|2485.3|2482.5|2535.3|2532.5|2478.4|2475.6|4536
1588767300000|2020-05-06 12:15:00|2485|2482.2|2436.6|2433.8|2487.1|2484.3|2435.6|2432.8|7958
1588767600000|2020-05-06 12:20:00|2437|2434.2|2441.8|2439|2464.5|2461.7|2431.5|2428.7|5464
1588767900000|2020-05-06 12:25:00|2442.1|2439.3|2478.1|2475.3|2482.1|2479.3|2436.5|2433.7|3138
1588768200000|2020-05-06 12:30:00|2477.7|2474.9|2453.1|2450.3|2477.7|2474.9|2445.3|2442.5|2385
1588768500000|2020-05-06 12:35:00|2453.4|2450.6|2452.9|2450.1|2465.3|2462.5|2451.3|2448.5|2408
1588768800000|2020-05-06 12:40:00|2452.1|2449.3|2408.2|2405.4|2457.7|2454.9|2406.7|2403.9|3863
1588769100000|2020-05-06 12:45:00|2408.5|2405.7|2409|2406.2|2427.3|2424.5|2389.5|2386.7|5080
1588769400000|2020-05-06 12:50:00|2408.5|2405.7|2413.8|2411|2423.7|2420.9|2405.4|2402.6|2090
1588769700000|2020-05-06 12:55:00|2414.1|2411.3|2399.5|2396.7|2417.1|2414.3|2391.3|2388.5|2253
1588770000000|2020-05-06 13:00:00|2400.5|2397.7|2456.2|2453.4|2456.8|2454|2398.5|2395.7|4675
1588770300000|2020-05-06 13:05:00|2456.4|2453.6|2429.8|2427|2456.4|2453.6|2428.6|2425.8|4120
1588770600000|2020-05-06 13:10:00|2429.6|2426.8|2448.2|2445.4|2451.1|2448.3|2427|2424.2|3833
1588770900000|2020-05-06 13:15:00|2448.8|2446|2449.9|2447.1|2467.9|2465.1|2444.8|2442|3054
1588771200000|2020-05-06 13:20:00|2449.7|2446.9|2472.8|2470|2494.2|2489.2|2440.8|2438|5864
1588771500000|2020-05-06 13:25:00|2472.7|2469.9|2490.6|2487.8|2500.2|2497.4|2470.4|2467.6|2398
1588771800000|2020-05-06 13:30:00|2490.8|2488|2513.4|2510.6|2521|2518.2|2477.6|2474.8|3240
1588772100000|2020-05-06 13:35:00|2513.8|2511|2474.8|2472|2516.4|2513.6|2472.9|2470.1|2818
1588772400000|2020-05-06 13:40:00|2475.2|2472.4|2456.2|2453.4|2477.2|2474.4|2445|2442.2|2973
1588772700000|2020-05-06 13:45:00|2457|2454.2|2473.3|2470.5|2479.9|2477.1|2457|2454.2|2873
1588773000000|2020-05-06 13:50:00|2473.7|2470.9|2453.9|2451.1|2474.3|2471.5|2450.5|2447.7|1823
1588773300000|2020-05-06 13:55:00|2454.5|2451.7|2455.6|2452.8|2462.8|2460|2444|2441.2|2334
1588773600000|2020-05-06 14:00:00|2454.8|2452|2478.7|2475.9|2482.5|2479.7|2454.5|2451.7|4815
1588773900000|2020-05-06 14:05:00|2479.1|2476.3|2459.7|2456.9|2479.7|2476.9|2459|2456.2|2533
1588774200000|2020-05-06 14:10:00|2460|2457.2|2449.1|2446.3|2463.5|2460.7|2448.3|2445.5|1681
1588774500000|2020-05-06 14:15:00|2449.3|2446.5|2459.1|2456.3|2464.7|2461.9|2440.7|2437.9|2346
1588774800000|2020-05-06 14:20:00|2458.5|2455.7|2460.9|2458.1|2469.7|2466.9|2456.8|2454|1417
1588775100000|2020-05-06 14:25:00|2461.3|2458.5|2457.6|2453.6|2463.9|2461.1|2434.1|2431.3|3858
1588775400000|2020-05-06 14:30:00|2460.8|2458|2491.9|2489.1|2535.5|2532.7|2460.8|2455|11234
1588775700000|2020-05-06 14:35:00|2492.1|2489.3|2449.1|2446.3|2494.3|2491.5|2447.9|2445.1|4962
1588776000000|2020-05-06 14:40:00|2448.5|2445.7|2467.4|2464.6|2480|2477.2|2430.1|2427.3|4301
1588776300000|2020-05-06 14:45:00|2466.9|2464.1|2448|2445.2|2491.8|2489|2441.4|2438.6|3370
1588776600000|2020-05-06 14:50:00|2447.6|2444.8|2455.4|2452.6|2463.1|2460.3|2440.6|2437.8|2170
1588776900000|2020-05-06 14:55:00|2455.2|2452.4|2464.9|2462.1|2473.5|2470.7|2449|2446.2|2237
1588777200000|2020-05-06 15:00:00|2464.6|2461.8|2453.3|2450.5|2472.2|2469.4|2451.7|2448.9|1886
1588777500000|2020-05-06 15:05:00|2452.8|2450|2449.1|2446.3|2452.8|2450|2437.7|2434.9|1995
1588777800000|2020-05-06 15:10:00|2449.3|2446.5|2452.7|2449.9|2456.9|2454.1|2440.5|2437.7|1567
1588778100000|2020-05-06 15:15:00|2452.3|2449.5|2446.6|2443.8|2466.8|2464|2445.2|2442.4|2413
1588778400000|2020-05-06 15:20:00|2446.8|2444|2448|2445.2|2457|2454.2|2437.9|2435.1|2317
1588778700000|2020-05-06 15:25:00|2447.8|2445|2426.4|2423.6|2447.8|2445|2406.8|2404|4171
1588779000000|2020-05-06 15:30:00|2426.7|2423.9|2400.2|2397.4|2436.4|2433.6|2390.7|2387.9|5109
1588779300000|2020-05-06 15:35:00|2400.5|2397.7|2426.5|2423.7|2432.4|2429.6|2386.2|2383|5108
1588779600000|2020-05-06 15:40:00|2426.3|2423.5|2413.9|2411.1|2437.7|2434.9|2412.3|2409.5|2296
1588779900000|2020-05-06 15:45:00|2414.1|2411.3|2423.9|2421.1|2427.9|2425.1|2400.1|2397.3|2576
1588780200000|2020-05-06 15:50:00|2424.9|2422.1|2420.7|2417.9|2426.5|2423.7|2410.9|2408.1|882
1588780500000|2020-05-06 15:55:00|2420.3|2417.5|2426|2423.2|2430.5|2427.7|2416.4|2413.6|1135
1588780800000|2020-05-06 16:00:00|2425.8|2423|2433.2|2430.4|2433.4|2430.6|2421.4|2418.6|1045
1588781100000|2020-05-06 16:05:00|2434|2431.2|2419.6|2416.8|2435.2|2432.4|2412.4|2409.6|1138
1588781400000|2020-05-06 16:10:00|2419.4|2416.6|2421|2418.2|2425.2|2422.4|2412.4|2409.6|1416
1588781700000|2020-05-06 16:15:00|2421.2|2418.4|2432.5|2429.7|2434|2431.2|2419.2|2416.4|1059
1588782000000|2020-05-06 16:20:00|2432.7|2429.9|2462.3|2459.5|2462.5|2459.7|2423.2|2420.4|2291
1588782300000|2020-05-06 16:25:00|2462.7|2459.9|2458.2|2455.4|2466.6|2463.8|2447.8|2445|4073
1588782600000|2020-05-06 16:30:00|2458.5|2455.7|2458.7|2455.9|2462.7|2459.9|2451.7|2448.9|3488
1588782900000|2020-05-06 16:35:00|2458.4|2455.6|2443.5|2440.7|2458.7|2455.9|2440.3|2437.5|1191
1588783200000|2020-05-06 16:40:00|2443|2440.2|2423.7|2420.9|2445.3|2442.5|2421.4|2418.6|1923
1588783500000|2020-05-06 16:45:00|2423.5|2420.7|2423.9|2421.1|2429.8|2427|2419.2|2416.4|2479
1588783800000|2020-05-06 16:50:00|2423.6|2420.8|2423.6|2420.8|2428.2|2425.4|2412.1|2409.3|1216
1588784100000|2020-05-06 16:55:00|2422.8|2420|2441.2|2438.4|2442.6|2439.8|2422|2419.2|1110
1588784400000|2020-05-06 17:00:00|2441.4|2438.6|2427.9|2425.1|2442.5|2439.7|2419.8|2417|1107
1588784700000|2020-05-06 17:05:00|2428.4|2425.6|2413.5|2410.7|2428.6|2425.8|2409.8|2407|872
1588785000000|2020-05-06 17:10:00|2413.7|2410.9|2419.3|2416.5|2423.3|2420.5|2410.3|2407.5|620
1588785300000|2020-05-06 17:15:00|2418.5|2415.7|2418.9|2416.1|2421.3|2418.5|2408.3|2405.5|956
1588785600000|2020-05-06 17:20:00|2419.1|2416.3|2414.3|2411.5|2420.3|2417.5|2408.9|2406.1|634
1588785900000|2020-05-06 17:25:00|2415.1|2412.3|2423.7|2420.9|2426.9|2424.1|2413.7|2410.9|1246
1588786200000|2020-05-06 17:30:00|2424|2421.2|2417.8|2415|2430.9|2428.1|2416.3|2413.5|793
1588786500000|2020-05-06 17:35:00|2418|2415.2|2429.3|2426.5|2431.6|2428.8|2415.8|2413|491
1588786800000|2020-05-06 17:40:00|2428.6|2425.8|2429.6|2426.8|2431|2428.2|2424|2421.2|656
1588787100000|2020-05-06 17:45:00|2429.8|2427|2450|2447.2|2472.6|2469.8|2429|2426.2|3874
1588787400000|2020-05-06 17:50:00|2451.2|2448.4|2435|2432.2|2453.8|2451|2431.8|2429|1530
1588787700000|2020-05-06 17:55:00|2435.3|2432.5|2440.4|2437.6|2442.7|2439.9|2429.1|2426.3|1162
1588788000000|2020-05-06 18:00:00|2440.7|2437.9|2431.7|2428.9|2449.7|2446.9|2430.4|2427.6|2108
1588788300000|2020-05-06 18:05:00|2431.5|2428.7|2431.5|2428.7|2441.9|2439.1|2431.5|2428.7|1103
1588788600000|2020-05-06 18:10:00|2431.3|2428.5|2423.9|2421.1|2434.1|2431.3|2413.1|2408.5|2735
1588788900000|2020-05-06 18:15:00|2423.5|2420.7|2462|2459.2|2463.1|2460.3|2419.5|2416.7|2996
1588789200000|2020-05-06 18:20:00|2461.7|2458.9|2480.6|2477.8|2485|2482.2|2454|2451.2|4299
1588789500000|2020-05-06 18:25:00|2481.2|2478.4|2494.5|2491.7|2511|2508.2|2474.6|2471.8|13695
1588789800000|2020-05-06 18:30:00|2494.7|2491.9|2487.4|2484.6|2498.5|2495.7|2476.2|2473.4|3307
1588790100000|2020-05-06 18:35:00|2486.8|2484|2493.2|2490.4|2497.4|2494.6|2482.4|2479|1218
1588790400000|2020-05-06 18:40:00|2493.4|2490.6|2489.8|2487|2495.2|2492.4|2484.7|2481.9|664
1588790700000|2020-05-06 18:45:00|2490|2487.2|2485.5|2482.7|2496.2|2493.4|2481.7|2478.9|764
1588791000000|2020-05-06 18:50:00|2485.7|2482.9|2493.5|2490.7|2495.1|2492.3|2479|2476.1|561
1588791300000|2020-05-06 18:55:00|2492.7|2489.9|2491.7|2488.9|2504.7|2501.9|2490.3|2487.5|936
1588791600000|2020-05-06 19:00:00|2491.5|2488.7|2492.7|2489.9|2494.7|2491.9|2488.5|2485.7|411
1588791900000|2020-05-06 19:05:00|2493.3|2490.5|2510.7|2507.9|2511.9|2509.1|2493.3|2490.5|465
1588792200000|2020-05-06 19:10:00|2511.1|2508.3|2511.8|2509|2514.9|2512.1|2506.7|2503.9|563
1588792500000|2020-05-06 19:15:00|2511.6|2508.8|2522.2|2519.4|2524.2|2521.4|2509|2506.2|737
1588792800000|2020-05-06 19:20:00|2522.5|2519.7|2520.2|2517.4|2523.7|2520.9|2511.8|2509|487
1588793100000|2020-05-06 19:25:00|2520.4|2517.6|2522.1|2519.3|2529.3|2526.5|2515.1|2512.3|906
1588793400000|2020-05-06 19:30:00|2522.4|2519.6|2527.8|2525|2533.8|2531|2518.1|2515.3|1058
1588793700000|2020-05-06 19:35:00|2528.1|2525.3|2509.5|2506.7|2535.6|2532.8|2507.7|2504.9|1136
1588794000000|2020-05-06 19:40:00|2508.9|2506.1|2508.4|2505.6|2512.9|2510.1|2501.1|2498.3|1075
1588794300000|2020-05-06 19:45:00|2508.7|2505.9|2505.4|2502.6|2508.7|2505.9|2502.1|2499.3|364
1588794600000|2020-05-06 19:50:00|2505.7|2502.9|2503.7|2500.9|2512.3|2509.5|2498.7|2495.9|392
1588794900000|2020-05-06 19:55:00|2503.2|2500.4|2503.3|2500.5|2506.9|2504.1|2501|2498.2|466
1588795200000|2020-05-06 20:00:00|2503.5|2500.7|2510.6|2507.8|2511|2508.2|2502.5|2499.7|349
1588795500000|2020-05-06 20:05:00|2510.3|2507.5|2509.4|2506.6|2513|2510.2|2506.6|2503.8|200
1588795800000|2020-05-06 20:10:00|2508.6|2505.8|2502.6|2499.8|2508.6|2505.8|2501.4|2498.6|174
1588796100000|2020-05-06 20:15:00|2502.4|2499.6|2508.4|2505.6|2508.6|2505.8|2501.6|2498.8|140
1588796400000|2020-05-06 20:20:00|2507.6|2504.8|2509.8|2507|2511.8|2509|2507.4|2504.6|206
1588796700000|2020-05-06 20:25:00|2509.4|2506.6|2508.4|2505.6|2510.1|2507.3|2507.8|2505|144
1588797000000|2020-05-06 20:30:00|2508.8|2506|2507.2|2504.4|2510.2|2507.4|2506.2|2503.4|259
1588797300000|2020-05-06 20:35:00|2507|2504.2|2502.1|2499.3|2508.8|2506|2501.1|2498.3|460
1588797600000|2020-05-06 20:40:00|2501.4|2498.6|2503.3|2500.5|2504.9|2502.1|2500.1|2497.3|735
1588797900000|2020-05-06 20:45:00|2502.5|2499.7|2503.4|2500.6|2503.9|2501.1|2499.9|2497.1|615
1588798200000|2020-05-06 20:50:00|2503.2|2500.4|2499.7|2496.9|2508.1|2505.3|2498.7|2495.9|352
1588798500000|2020-05-06 20:55:00|2499.5|2496.7|2495.7|2492.9|2509|2506.2|2495.1|2492.3|1033
1588802400000|2020-05-06 22:00:00|2522|2512|2523.3|2519.3|2544.7|2538.5|2510.6|2507|618
1588802700000|2020-05-06 22:05:00|2522.5|2519.7|2520.2|2516.2|2526.4|2520.8|2509.9|2506.7|183
1588803000000|2020-05-06 22:10:00|2519.1|2516.3|2524.1|2520.1|2526.5|2521|2517.2|2509.7|137
1588803300000|2020-05-06 22:15:00|2523.7|2520.9|2516.9|2514.1|2524.1|2520.9|2511.9|2507.9|199
1588803600000|2020-05-06 22:20:00|2516.3|2513.5|2517.3|2513.3|2521.8|2516.1|2510|2507.2|122
1588803900000|2020-05-06 22:25:00|2516.5|2513.7|2513.6|2510.8|2517.2|2514|2502.9|2500|343
1588804200000|2020-05-06 22:30:00|2513.4|2509.4|2515.6|2512.8|2519|2515.6|2508.1|2505.3|164
1588804500000|2020-05-06 22:35:00|2515.3|2512.5|2507.8|2505|2525.2|2520|2505.9|2500.6|422
1588804800000|2020-05-06 22:40:00|2508.2|2505.4|2470.9|2468.1|2508.8|2505.7|2461|2457.3|884
1588805100000|2020-05-06 22:45:00|2470.6|2467.8|2470.6|2467.8|2482|2477.3|2460.4|2456.6|459
1588805400000|2020-05-06 22:50:00|2471|2468.2|2469.8|2465.8|2476.3|2471.2|2466.7|2461.9|69
1588805700000|2020-05-06 22:55:00|2468.6|2464.1|2469.7|2465.7|2472.3|2468.6|2461.3|2455.9|116
1588806000000|2020-05-06 23:00:00|2472.5|2462.5|2474.5|2470.5|2482.7|2479.2|2463.7|2458.7|116
1588806300000|2020-05-06 23:05:00|2474.1|2471.3|2470.1|2466.1|2479.1|2473.7|2464.2|2458.9|111
1588806600000|2020-05-06 23:10:00|2469.8|2465.8|2472.4|2469.6|2475.3|2469.6|2464.7|2459|46
1588806900000|2020-05-06 23:15:00|2472.9|2470.1|2466.8|2462.8|2473.4|2470.1|2463.6|2460.8|41
1588807200000|2020-05-06 23:20:00|2466.5|2462.5|2465.1|2461.1|2474.6|2468.5|2462.3|2457.2|39
1588807500000|2020-05-06 23:25:00|2464.3|2461.5|2443.5|2440.7|2470.6|2465.5|2437.3|2431.3|255
1588807800000|2020-05-06 23:30:00|2443.8|2441|2448.3|2444.3|2454.6|2451.3|2442|2437.1|200
1588808100000|2020-05-06 23:35:00|2447.5|2444.7|2448.6|2445.8|2454.4|2450.2|2444.3|2441.3|77
1588808400000|2020-05-06 23:40:00|2449|2446.2|2449.4|2445.4|2452.5|2448|2441|2437.5|144
1588808700000|2020-05-06 23:45:00|2449.7|2446.9|2461.1|2457.1|2468.9|2463.4|2449.7|2446.4|179
1588809000000|2020-05-06 23:50:00|2460.7|2457.9|2469.2|2465.2|2473.2|2469.4|2460.7|2457|93
1588809300000|2020-05-06 23:55:00|2468.9|2464.9|2469.3|2466.5|2476.8|2473.2|2464.9|2458.7|130
1588809600000|2020-05-07 00:00:00|2472.6|2469.8|2494.3|2490.3|2507.2|2504.4|2472.6|2469|713
1588809900000|2020-05-07 00:05:00|2494.2|2491.4|2495.7|2492.9|2502.1|2499.3|2483.8|2480.7|160
1588810200000|2020-05-07 00:10:00|2495.3|2492.5|2488.9|2486.1|2500.9|2494.5|2484.1|2481.3|164
1588810500000|2020-05-07 00:15:00|2488.7|2485.9|2471|2468.2|2488.7|2485.9|2471|2468.2|201
1588810800000|2020-05-07 00:20:00|2470.8|2468|2476.7|2473.9|2483.5|2480.3|2470.5|2467.7|175
1588811100000|2020-05-07 00:25:00|2476.9|2474.1|2486.8|2484|2490.8|2488|2472.4|2469.6|177
1588811400000|2020-05-07 00:30:00|2486.5|2483.7|2497.5|2494.7|2503|2499.8|2485.3|2482.5|277
1588811700000|2020-05-07 00:35:00|2497.2|2494.4|2518.6|2515.8|2531.8|2527.2|2494.7|2491.9|637
1588812000000|2020-05-07 00:40:00|2518.3|2515.5|2509|2506.2|2520.7|2517.5|2507.6|2504.7|245
1588812300000|2020-05-07 00:45:00|2508.8|2506|2505.4|2502.6|2511.3|2508.5|2504|2501.2|85
1588812600000|2020-05-07 00:50:00|2505.1|2502.3|2514.3|2511.5|2520.3|2517.5|2501.2|2498.4|290
1588812900000|2020-05-07 00:55:00|2513.9|2511.1|2510.1|2507.3|2513.9|2511.1|2504.3|2501.5|200
1588813200000|2020-05-07 01:00:00|2509.9|2507.1|2503.3|2500.5|2518|2515.2|2502.1|2499.3|222
1588813500000|2020-05-07 01:05:00|2503.6|2500.8|2510.6|2507.8|2513.3|2510.5|2503|2500.2|84
1588813800000|2020-05-07 01:10:00|2510.3|2507.5|2523.3|2520.5|2537.5|2534.7|2509.7|2506.9|645
1588814100000|2020-05-07 01:15:00|2523.1|2520.3|2526.8|2524|2536|2531.5|2519.2|2516.3|235
1588814400000|2020-05-07 01:20:00|2527.3|2524.5|2520.9|2518.1|2527.5|2524.5|2520.7|2517.9|73
1588814700000|2020-05-07 01:25:00|2521.2|2518.4|2520.2|2517.4|2523.8|2521|2514.7|2511.8|95
1588815000000|2020-05-07 01:30:00|2520.5|2517.7|2513.6|2510.8|2523.5|2520.7|2508.2|2505.4|176
1588815300000|2020-05-07 01:35:00|2513|2510.2|2509.8|2507|2516.8|2514|2506.4|2503.3|94
1588815600000|2020-05-07 01:40:00|2510.6|2506.6|2512|2509.2|2519.1|2513.6|2509.2|2504.7|229
1588815900000|2020-05-07 01:45:00|2510.4|2507.6|2520.1|2517.3|2529|2526.2|2505.6|2502.8|463
1588816200000|2020-05-07 01:50:00|2520.4|2517.6|2522|2519.2|2522.9|2520|2513|2508.1|433
1588816500000|2020-05-07 01:55:00|2520.7|2517.9|2512.9|2510.1|2523.3|2520.5|2510.1|2506.9|467
1588816800000|2020-05-07 02:00:00|2513.2|2510.4|2512.8|2510|2517.3|2514.5|2508.4|2505.6|126
1588817100000|2020-05-07 02:05:00|2513.1|2510.3|2516.1|2513.3|2516.3|2513.5|2510.1|2507.3|31
1588817400000|2020-05-07 02:10:00|2515.1|2512.3|2510.3|2506.3|2515.3|2512.5|2508.9|2505.8|20
1588817700000|2020-05-07 02:15:00|2509.9|2507.1|2509.2|2506.4|2512.5|2509.7|2505.8|2503|65
1588818000000|2020-05-07 02:20:00|2509.5|2506.7|2512.5|2509.7|2514.6|2511.8|2507.9|2505.1|65
1588818300000|2020-05-07 02:25:00|2512.6|2509.8|2515.3|2512.5|2515.3|2512.5|2509.5|2506.7|37
1588818600000|2020-05-07 02:30:00|2515.5|2512.7|2513.7|2510.9|2518.5|2515.7|2509.5|2506.7|110
1588818900000|2020-05-07 02:35:00|2513.5|2510.7|2514.1|2511.3|2518.2|2515.3|2511.5|2508.6|62
1588819200000|2020-05-07 02:40:00|2514.7|2511.9|2517.1|2514.3|2519.6|2516.8|2512.6|2509.8|60
1588819500000|2020-05-07 02:45:00|2516.8|2514|2515.6|2512.8|2518.9|2516.1|2511.9|2509.1|46
1588819800000|2020-05-07 02:50:00|2516.4|2513.6|2511.1|2508.3|2517.5|2514.7|2509.9|2507.1|89
1588820100000|2020-05-07 02:55:00|2510.8|2508|2496.4|2493.6|2512.9|2510.1|2493.7|2490.8|192
1588820400000|2020-05-07 03:00:00|2496.2|2493.4|2495|2492.2|2501.7|2498.9|2481|2478.2|483
1588820700000|2020-05-07 03:05:00|2494.7|2491.9|2490.8|2488|2497.2|2494.4|2485.8|2483|173
1588821000000|2020-05-07 03:10:00|2490.5|2487.7|2497.5|2494.7|2498.5|2495.7|2490.5|2487.7|97
1588821300000|2020-05-07 03:15:00|2497.8|2495|2495|2492.2|2503.5|2497.9|2493.2|2490.2|118
1588821600000|2020-05-07 03:20:00|2494.7|2491.9|2490.1|2487.3|2495.2|2492.4|2487.8|2485|108
1588821900000|2020-05-07 03:25:00|2489.8|2487|2492.6|2489.8|2494.5|2491.7|2486.5|2483.2|104
1588822200000|2020-05-07 03:30:00|2493.2|2490.4|2492.1|2489.3|2496.4|2493.1|2491.9|2486.4|90
1588822500000|2020-05-07 03:35:00|2491.3|2488.5|2496.5|2493.7|2501.6|2498.8|2491.3|2488.5|284
1588822800000|2020-05-07 03:40:00|2496.3|2493.5|2488.7|2485.9|2496.9|2494.1|2487.8|2485|92
1588823100000|2020-05-07 03:45:00|2489|2486.2|2489.1|2486.3|2494.2|2489.8|2485|2482.2|183
1588823400000|2020-05-07 03:50:00|2489.3|2486.5|2488|2485.2|2492.1|2489.3|2485.8|2483|172
1588823700000|2020-05-07 03:55:00|2487.8|2485|2492.3|2489.5|2492.5|2489.7|2487.8|2485|47
1588824000000|2020-05-07 04:00:00|2492.1|2489.3|2490.6|2487.8|2496.3|2493.5|2489.3|2486.5|91
1588824300000|2020-05-07 04:05:00|2490.8|2488|2483.1|2480.3|2490.8|2488|2480.1|2477.3|156
1588824600000|2020-05-07 04:10:00|2483.6|2480.8|2484.6|2481.8|2488.1|2485.3|2483.5|2480.7|51
1588824900000|2020-05-07 04:15:00|2484.5|2481.7|2490.2|2487.4|2490.2|2487.4|2482.8|2480|55
1588825200000|2020-05-07 04:20:00|2490|2487.2|2496.1|2493.3|2499.2|2496.4|2489.4|2486.6|118
1588825500000|2020-05-07 04:25:00|2496.4|2493.6|2503.4|2500.6|2509|2506.2|2496.4|2493.6|224
1588825800000|2020-05-07 04:30:00|2502.8|2500|2509.5|2506.7|2518.6|2515.8|2500|2497.2|346
1588826100000|2020-05-07 04:35:00|2509.8|2507|2510.5|2507.7|2514.6|2511.8|2509.6|2506.8|83
1588826400000|2020-05-07 04:40:00|2510|2507.2|2512.7|2509.9|2516.8|2510.9|2505|2501.9|89
1588826700000|2020-05-07 04:45:00|2512.4|2509.6|2506.6|2503.8|2514.1|2511.3|2505.8|2503|65
1588827000000|2020-05-07 04:50:00|2506.2|2503.4|2506.3|2503.5|2508.6|2505.8|2503|2500.2|57
1588827300000|2020-05-07 04:55:00|2505.8|2503|2509.5|2506.7|2514|2511.2|2505.3|2502.5|65
1588827600000|2020-05-07 05:00:00|2508.3|2505.5|2512.9|2510.1|2523.4|2520.6|2507.8|2505|227
1588827900000|2020-05-07 05:05:00|2512.4|2509.6|2509.2|2506.4|2518.8|2516|2507.3|2504.5|98
1588828200000|2020-05-07 05:10:00|2509|2506.2|2510.2|2507.4|2510.6|2507.8|2505|2502.2|78
1588828500000|2020-05-07 05:15:00|2510.5|2507.7|2498.2|2495.4|2511.2|2508.4|2497|2494.2|137
1588828800000|2020-05-07 05:20:00|2498|2495.2|2496.3|2493.5|2501.4|2498.6|2488.7|2485.9|156
1588829100000|2020-05-07 05:25:00|2496.1|2493.3|2495|2492.2|2500.8|2498|2492.3|2489.5|145
1588829400000|2020-05-07 05:30:00|2494.8|2492|2494|2491.2|2497.7|2494.9|2489.7|2486.9|108
1588829700000|2020-05-07 05:35:00|2493.8|2491|2502|2499.2|2502.5|2499.7|2493.8|2491|96
1588830000000|2020-05-07 05:40:00|2501.8|2499|2496.1|2493.3|2502.7|2499.9|2496.1|2493.3|64
1588830300000|2020-05-07 05:45:00|2496.3|2493.5|2491.3|2488.5|2503.3|2500.5|2491|2488.2|115
1588830600000|2020-05-07 05:50:00|2491.5|2488.7|2502.7|2499.9|2503.5|2500.7|2488.7|2485.9|170
1588830900000|2020-05-07 05:55:00|2503|2500.2|2502.5|2499.7|2503.7|2500.9|2498.2|2495.4|157
1588831200000|2020-05-07 06:00:00|2502.3|2499.5|2498|2495.2|2503.5|2500.7|2488.6|2485.8|301
1588831500000|2020-05-07 06:05:00|2497.5|2494.7|2497.7|2494.9|2501.1|2498.3|2496|2493.2|161
1588831800000|2020-05-07 06:10:00|2498|2495.2|2489.6|2486.8|2500.2|2497.4|2479.6|2476.8|551
1588832100000|2020-05-07 06:15:00|2490.2|2487.4|2470.3|2467.5|2492|2489.2|2464.1|2461.1|1036
1588832400000|2020-05-07 06:20:00|2470|2467.2|2470.6|2467.8|2477.2|2474.4|2469.5|2466.7|317
1588832700000|2020-05-07 06:25:00|2470.8|2468|2473.3|2470.5|2476|2473.2|2466.8|2464|172
1588833000000|2020-05-07 06:30:00|2473.8|2471|2465.9|2463.1|2474.2|2471.4|2462.5|2459.7|285
1588833300000|2020-05-07 06:35:00|2466.4|2463.6|2455|2452.2|2466.9|2464.1|2454.2|2451.4|367
1588833600000|2020-05-07 06:40:00|2455.2|2452.4|2465.2|2462.4|2469.8|2467|2454.2|2451.4|343
1588833900000|2020-05-07 06:45:00|2465.5|2462.7|2464.5|2461.7|2467.2|2464.4|2456|2453.2|275
1588834200000|2020-05-07 06:50:00|2465.2|2462.4|2456.6|2453.8|2470.2|2467.4|2448.4|2445.6|493
1588834500000|2020-05-07 06:55:00|2454.9|2452.1|2455.7|2452.9|2462.3|2459.5|2447.2|2444.4|349
1588834800000|2020-05-07 07:00:00|2455.4|2452.6|2457.9|2455.1|2460.4|2457.6|2449.4|2446.6|460
1588835100000|2020-05-07 07:05:00|2457.5|2454.7|2456.9|2454.1|2459.9|2457.1|2450.9|2448.1|598
1588835400000|2020-05-07 07:10:00|2457.2|2454.4|2459.3|2456.5|2464.7|2461.9|2456.1|2453.3|477
1588835700000|2020-05-07 07:15:00|2459.6|2456.8|2477.4|2474.6|2485.5|2482.7|2459.1|2456.3|1002
1588836000000|2020-05-07 07:20:00|2477.7|2474.9|2464.9|2462.1|2481.5|2478.7|2464.1|2461.3|555
1588836300000|2020-05-07 07:25:00|2464.6|2461.8|2470.2|2467.4|2471.5|2468.7|2460.3|2457.5|438
1588836600000|2020-05-07 07:30:00|2470.5|2467.7|2470.9|2468.1|2472.6|2469.8|2463.9|2461.1|264
1588836900000|2020-05-07 07:35:00|2470.6|2467.8|2472.6|2469.8|2479.2|2476.4|2466.2|2463.4|264
1588837200000|2020-05-07 07:40:00|2473|2470.2|2489.4|2486.6|2496.9|2494.1|2469.6|2466.8|713
1588837500000|2020-05-07 07:45:00|2489.9|2487.1|2488.2|2485.4|2502.5|2499.7|2486.9|2484.1|521
1588837800000|2020-05-07 07:50:00|2488.4|2485.6|2478.4|2475.6|2490.2|2487.4|2478.1|2475.3|348
1588838100000|2020-05-07 07:55:00|2478.1|2475.3|2475.5|2472.7|2485.5|2482.7|2472.5|2469.7|350
1588838400000|2020-05-07 08:00:00|2474.8|2472|2462.7|2459.9|2476.1|2473.3|2457.7|2454.9|903
1588838700000|2020-05-07 08:05:00|2463|2460.2|2486.4|2483.6|2488.2|2485.4|2460.7|2457.9|413
1588839000000|2020-05-07 08:10:00|2486.2|2483.4|2483.2|2480.4|2486.2|2483.4|2478|2475.2|266
1588839300000|2020-05-07 08:15:00|2483.5|2480.7|2474.8|2472|2490.4|2487.6|2470.5|2467.7|465
1588839600000|2020-05-07 08:20:00|2474.3|2471.5|2485.5|2482.7|2489.5|2486.7|2471.8|2469|360
1588839900000|2020-05-07 08:25:00|2485.3|2482.5|2495.2|2492.4|2504.4|2501.6|2483.3|2480.5|698
1588840200000|2020-05-07 08:30:00|2494.9|2492.1|2497.7|2494.9|2506.1|2503.3|2493.4|2490.6|647
1588840500000|2020-05-07 08:35:00|2496.7|2493.9|2511.5|2508.7|2519.7|2516.9|2496.7|2493.9|758
1588840800000|2020-05-07 08:40:00|2510.8|2508|2506.2|2503.4|2513.5|2510.7|2503.5|2500.7|505
1588841100000|2020-05-07 08:45:00|2506.5|2503.7|2508.5|2505.7|2510.4|2507.6|2501.8|2499|221
1588841400000|2020-05-07 08:50:00|2508.9|2506.1|2501.4|2498.6|2518|2515.2|2500.6|2497.8|440
1588841700000|2020-05-07 08:55:00|2501.1|2498.3|2505.5|2502.7|2509.4|2506.6|2498.8|2496|292
1588842000000|2020-05-07 09:00:00|2505.8|2503|2507|2504.2|2509.5|2506.7|2503.8|2501|192
1588842300000|2020-05-07 09:05:00|2506.7|2503.9|2523.5|2520.7|2531.6|2528.8|2505.1|2502.3|1004
1588842600000|2020-05-07 09:10:00|2523|2520.2|2524.6|2521.8|2531.1|2528.3|2518.5|2515.7|379
1588842900000|2020-05-07 09:15:00|2525.1|2522.3|2538|2535.2|2544.9|2542.1|2524.1|2521.3|848
1588843200000|2020-05-07 09:20:00|2538.2|2535.4|2559.6|2556.8|2564.6|2561.8|2536.8|2534|1319
1588843500000|2020-05-07 09:25:00|2559.8|2557|2561.6|2558.8|2571.2|2567.4|2556.2|2553.4|879
1588843800000|2020-05-07 09:30:00|2561.8|2559|2604.7|2601.9|2609.4|2606.6|2558.8|2556|1979
1588844100000|2020-05-07 09:35:00|2604.9|2602.1|2644.1|2641.3|2647.7|2644.9|2599.1|2596.3|4101
1588844400000|2020-05-07 09:40:00|2643.8|2641|2630.3|2627.5|2644.4|2641.6|2625.6|2622.8|1176
1588844700000|2020-05-07 09:45:00|2631.1|2628.3|2626|2623.2|2631.1|2628.3|2619.1|2616.3|841
1588845000000|2020-05-07 09:50:00|2626.3|2623.5|2634.7|2631.9|2648.3|2645.5|2625.2|2622.4|935
1588845300000|2020-05-07 09:55:00|2635|2632.2|2659.8|2657|2671.6|2668.8|2634.3|2631.5|2345
1588845600000|2020-05-07 10:00:00|2659.5|2656.7|2638.6|2635.8|2674.7|2671.9|2627.4|2624.6|1965
1588845900000|2020-05-07 10:05:00|2638.3|2635.5|2715.1|2712.3|2715.3|2712.4|2638.3|2635.5|3410
1588846200000|2020-05-07 10:10:00|2714.6|2711.8|2708|2705.2|2718|2714.8|2686.4|2683.6|1903
1588846500000|2020-05-07 10:15:00|2707.6|2704.8|2688.1|2685.3|2708.8|2706|2687.2|2684.4|768
1588846800000|2020-05-07 10:20:00|2687.6|2684.8|2686.9|2684.1|2700|2697.2|2676.3|2670.7|1022
1588847100000|2020-05-07 10:25:00|2686.7|2683.9|2691|2688.2|2709.2|2706.4|2686.7|2683.9|758
1588847400000|2020-05-07 10:30:00|2690.7|2687.9|2697.4|2694.6|2699.6|2696.8|2686.6|2683.8|627
1588847700000|2020-05-07 10:35:00|2697.7|2694.9|2699.8|2697|2705.6|2702.8|2688.6|2685.8|1029
1588848000000|2020-05-07 10:40:00|2700|2697.2|2689|2686.2|2701|2698.2|2682.5|2679.7|1451
1588848300000|2020-05-07 10:45:00|2687.9|2685.1|2679.8|2677|2690.9|2688.1|2679.3|2676.5|1341
1588848600000|2020-05-07 10:50:00|2680.1|2677.3|2672.5|2669.7|2687.3|2684.5|2670.1|2667.3|1408
1588848900000|2020-05-07 10:55:00|2672.1|2669.3|2680.2|2677.4|2681.8|2679|2671.8|2669|605
1588849200000|2020-05-07 11:00:00|2680|2677.2|2671.4|2668.6|2683.7|2680.9|2670.9|2668.1|1173
1588849500000|2020-05-07 11:05:00|2671.6|2668.8|2671|2668.2|2672.2|2669.4|2664.9|2662.1|1347
1588849800000|2020-05-07 11:10:00|2670.8|2668|2693.6|2690.8|2697.4|2694.6|2670.2|2667.4|1295
1588850100000|2020-05-07 11:15:00|2693.9|2691.1|2700.3|2697.5|2706|2703.2|2689.3|2686.5|741
1588850400000|2020-05-07 11:20:00|2700|2697.2|2709.4|2706.6|2732.4|2727.7|2695.1|2692.3|2553
1588850700000|2020-05-07 11:25:00|2709.1|2706.3|2706.9|2704.1|2714.3|2711.5|2699|2696.1|1141
1588851000000|2020-05-07 11:30:00|2706.5|2703.7|2713.5|2710.7|2721.9|2719.1|2704.7|2701.9|918
1588851300000|2020-05-07 11:35:00|2712.9|2710.1|2718.5|2715.7|2726.8|2724|2711.1|2708.3|676
1588851600000|2020-05-07 11:40:00|2718.1|2715.3|2714.6|2711.8|2722.3|2719.5|2707.4|2704.6|1284
1588851900000|2020-05-07 11:45:00|2714.1|2711.3|2707.2|2704.4|2714.9|2711.7|2704.3|2701.5|886
1588852200000|2020-05-07 11:50:00|2707.5|2704.7|2705.7|2702.9|2709.8|2707|2696.4|2693.6|1625
1588852500000|2020-05-07 11:55:00|2706.7|2703.9|2713.2|2710.4|2723.8|2721|2704.7|2701.9|1309
1588852800000|2020-05-07 12:00:00|2712.9|2710.1|2706.5|2703.7|2719.6|2716.8|2701|2698.2|1112
1588853100000|2020-05-07 12:05:00|2706.8|2704|2702.6|2699.8|2710.3|2706.6|2701.6|2698.8|929
1588853400000|2020-05-07 12:10:00|2702.4|2699.6|2708.9|2706.1|2717.2|2714.4|2702.2|2699.4|1090
1588853700000|2020-05-07 12:15:00|2709.1|2706.3|2705.1|2702.3|2714.5|2711.7|2702.5|2699.7|792
1588854000000|2020-05-07 12:20:00|2704.8|2702|2715.2|2712.4|2715.2|2712.4|2703.8|2701|952
1588854300000|2020-05-07 12:25:00|2714.2|2711.4|2716.3|2713.5|2722.2|2718|2710.2|2707.4|874
1588854600000|2020-05-07 12:30:00|2716|2713.2|2704.8|2702|2718.1|2714.5|2702.6|2699.8|1322
1588854900000|2020-05-07 12:35:00|2705|2702.2|2703.5|2700.7|2709.2|2706.4|2700.8|2698|1383
1588855200000|2020-05-07 12:40:00|2703.6|2700.8|2696.2|2693.4|2704.5|2701.7|2689.5|2686.7|1730
1588855500000|2020-05-07 12:45:00|2696.8|2694|2698|2695.2|2700.8|2698|2692.1|2689.3|775
1588855800000|2020-05-07 12:50:00|2697.9|2695.1|2706.5|2703.7|2711.6|2708.8|2695.6|2692.8|1995
1588856100000|2020-05-07 12:55:00|2706.4|2703.6|2729.9|2727.1|2735.2|2732.4|2703.5|2700.7|3002
1588856400000|2020-05-07 13:00:00|2730.1|2727.3|2697.8|2695|2740.7|2737.9|2692.1|2689.3|3585
1588856700000|2020-05-07 13:05:00|2698|2695.2|2683.7|2680.9|2698.4|2695.6|2680|2677.2|3378
1588857000000|2020-05-07 13:10:00|2683.3|2680.5|2704.6|2701.8|2707.6|2704.8|2681|2678.2|1390
1588857300000|2020-05-07 13:15:00|2703.7|2700.9|2721.3|2718.5|2728.7|2725.9|2698.6|2695.8|2826
1588857600000|2020-05-07 13:20:00|2722|2719.2|2697.1|2694.3|2722.1|2719.3|2697.1|2694.3|1334
1588857900000|2020-05-07 13:25:00|2697.5|2694.7|2695.6|2692.8|2703.5|2700.7|2689.4|2686.6|1213
1588858200000|2020-05-07 13:30:00|2695.8|2693|2697.7|2694.9|2702.1|2699.3|2684.8|2682|2306
1588858500000|2020-05-07 13:35:00|2697.9|2695.1|2688.6|2685.8|2710.3|2707.5|2683.9|2681.1|2255
1588858800000|2020-05-07 13:40:00|2688.2|2685.4|2692.8|2690|2701.1|2698.3|2680.5|2677.7|2132
1588859100000|2020-05-07 13:45:00|2692.5|2689.7|2686.9|2684.1|2694.8|2692|2677|2674.2|2677
1588859400000|2020-05-07 13:50:00|2686.7|2683.9|2691.7|2688.9|2691.7|2688.9|2682.4|2679.6|1602
1588859700000|2020-05-07 13:55:00|2691.4|2688.6|2685.4|2682.6|2701.4|2698.6|2681.4|2678.6|2491
1588860000000|2020-05-07 14:00:00|2685.9|2683.1|2664.3|2661.5|2691.4|2688.6|2647.7|2644.9|6712
1588860300000|2020-05-07 14:05:00|2663.9|2661.1|2684.7|2681.9|2687.1|2684.3|2656.3|2653.5|3281
1588860600000|2020-05-07 14:10:00|2684.4|2681.6|2656.2|2653.4|2687.7|2684.9|2652.9|2650.1|3137
1588860900000|2020-05-07 14:15:00|2656.4|2653.6|2661.2|2658.4|2662.2|2659.4|2640.9|2638.1|2692
1588861200000|2020-05-07 14:20:00|2660.9|2658.1|2645.1|2642.3|2661.4|2658.6|2640.2|2637.4|2088
1588861500000|2020-05-07 14:25:00|2644.1|2641.3|2635.8|2633|2648.5|2645.7|2634.3|2631.5|1928
1588861800000|2020-05-07 14:30:00|2636.2|2633.4|2658|2655.2|2659|2656.2|2633.2|2630.4|2209
1588862100000|2020-05-07 14:35:00|2657|2654.2|2648.2|2645.4|2667|2664.2|2643.2|2640.4|1995
1588862400000|2020-05-07 14:40:00|2648.4|2645.6|2651.6|2648.8|2654.8|2652|2638.2|2635.4|1569
1588862700000|2020-05-07 14:45:00|2652.2|2649.4|2657.6|2654.8|2658.1|2655.3|2637.6|2634.8|1542
1588863000000|2020-05-07 14:50:00|2657.2|2654.4|2655.9|2653.1|2668.9|2666.1|2646.7|2643.9|1688
1588863300000|2020-05-07 14:55:00|2656.1|2653.3|2626.1|2623.3|2659.1|2656.3|2622.9|2620.1|1948
1588863600000|2020-05-07 15:00:00|2626.9|2624.1|2642.9|2640.1|2648.3|2645.5|2626.1|2623.3|1695
1588863900000|2020-05-07 15:05:00|2643.3|2640.5|2651.5|2648.7|2655.6|2652.8|2634.2|2631.4|2670
1588864200000|2020-05-07 15:10:00|2651.6|2648.8|2652.8|2650|2664.8|2662|2651.5|2648.7|1743
1588864500000|2020-05-07 15:15:00|2653.2|2650.4|2664|2661.2|2664.9|2662.1|2647.2|2644.4|1617
1588864800000|2020-05-07 15:20:00|2663.9|2661.1|2667.7|2664.9|2676|2673.2|2656.1|2653.3|1652
1588865100000|2020-05-07 15:25:00|2667.4|2664.6|2658.4|2655.6|2672.6|2669.8|2655|2652.2|2508
1588865400000|2020-05-07 15:30:00|2657.6|2654.8|2671.1|2668.3|2674.6|2671.8|2657.2|2654.4|1610
1588865700000|2020-05-07 15:35:00|2671.3|2668.5|2674.9|2672.1|2676.3|2673.5|2663.3|2660.5|1406
1588866000000|2020-05-07 15:40:00|2674.6|2671.8|2679.5|2676.7|2691.6|2688.8|2673.9|2671.1|2857
1588866300000|2020-05-07 15:45:00|2680|2677.2|2669.6|2666.8|2680.5|2677.7|2667.2|2664.4|1562
1588866600000|2020-05-07 15:50:00|2669.5|2666.7|2649.3|2646.5|2670.5|2667.7|2645.6|2642.8|2122
1588866900000|2020-05-07 15:55:00|2649.1|2646.3|2632.2|2629.4|2649.9|2647.1|2632.2|2629.4|1335
1588867200000|2020-05-07 16:00:00|2632.6|2629.8|2607.5|2604.7|2641.6|2638.8|2598.2|2595.4|3852
1588867500000|2020-05-07 16:05:00|2607.2|2604.4|2606.6|2603.8|2608.2|2605.4|2592.7|2589.9|2891
1588867800000|2020-05-07 16:10:00|2606.2|2603.4|2601.3|2598.5|2610.3|2607.5|2598|2595.2|1156
1588868100000|2020-05-07 16:15:00|2601|2598.2|2592.3|2589.5|2603.2|2600.4|2577.5|2574.7|2903
1588868400000|2020-05-07 16:20:00|2591.9|2589.1|2599.3|2596.5|2610.6|2607.8|2588.6|2585.8|3341
1588868700000|2020-05-07 16:25:00|2599.6|2596.8|2596.3|2593.5|2610.6|2607.8|2593.6|2590.8|1283
1588869000000|2020-05-07 16:30:00|2595.3|2592.5|2595.5|2592.7|2609.6|2606.8|2594.1|2591.3|2386
1588869300000|2020-05-07 16:35:00|2596.3|2593.5|2597.9|2595.1|2600.9|2598.1|2590.8|2588|1267
1588869600000|2020-05-07 16:40:00|2597.6|2594.8|2596.3|2593.5|2598.3|2595.5|2590.9|2588.1|1155
1588869900000|2020-05-07 16:45:00|2596.6|2593.8|2594.3|2591.5|2600.3|2597.5|2590.8|2588|839
1588870200000|2020-05-07 16:50:00|2594.6|2591.8|2579|2576.2|2597.7|2594.9|2575.7|2572.9|1937
1588870500000|2020-05-07 16:55:00|2578.8|2576|2580|2577.2|2581|2578.2|2567.1|2564.3|1082
1588870800000|2020-05-07 17:00:00|2579.9|2577.1|2578.7|2575.9|2582.7|2579.9|2572.3|2569.5|985
1588871100000|2020-05-07 17:05:00|2579.5|2576.7|2572.3|2569.5|2582.7|2579.9|2569.3|2566.5|822
1588871400000|2020-05-07 17:10:00|2571.7|2568.9|2548.9|2546.1|2571.7|2568.9|2548.7|2545.9|1526
1588871700000|2020-05-07 17:15:00|2548.1|2545.3|2543.5|2540.7|2551.7|2548.9|2529.5|2526.7|2942
1588872000000|2020-05-07 17:20:00|2544.3|2541.5|2525.4|2522.6|2544.6|2541.8|2517.8|2515|3277
1588872300000|2020-05-07 17:25:00|2525.6|2522.8|2500.5|2497.7|2527.5|2524.7|2484.2|2481.4|5610
1588872600000|2020-05-07 17:30:00|2499.8|2497|2490|2487.2|2500.8|2498|2475.3|2472.5|3294
1588872900000|2020-05-07 17:35:00|2491|2488.2|2501.2|2498.4|2515.1|2512.3|2490.9|2488.1|3609
1588873200000|2020-05-07 17:40:00|2501.6|2498.8|2481.3|2478.5|2504.2|2501.4|2478.9|2476.1|1655
1588873500000|2020-05-07 17:45:00|2481.6|2478.8|2505|2502.2|2506.6|2503.8|2481|2478.2|1689
1588873800000|2020-05-07 17:50:00|2504.8|2502|2502.1|2499.3|2506|2503.2|2491.7|2488.9|909
1588874100000|2020-05-07 17:55:00|2501.8|2499|2511.8|2509|2514.3|2511.5|2499.3|2496.5|1457
1588874400000|2020-05-07 18:00:00|2511.6|2508.8|2511|2508.2|2521.3|2518.5|2508.2|2505.4|2050
1588874700000|2020-05-07 18:05:00|2511.2|2508.4|2507.4|2504.6|2511.3|2508.5|2501.1|2498.3|1573
1588875000000|2020-05-07 18:10:00|2507.3|2504.5|2518|2515.2|2518.6|2515.8|2500|2497.2|1794
1588875300000|2020-05-07 18:15:00|2518.3|2515.5|2526.2|2523.4|2534|2531.2|2514.6|2511.8|3324
1588875600000|2020-05-07 18:20:00|2525.7|2522.9|2452|2449.2|2528.7|2525.9|2450.2|2447.4|5624
1588875900000|2020-05-07 18:25:00|2452.2|2449.4|2447.7|2444.9|2491.9|2489.1|2422.9|2420.1|13664
1588876200000|2020-05-07 18:30:00|2447.4|2444.6|2422.1|2419.3|2458.1|2455.3|2417.9|2415.1|3691
1588876500000|2020-05-07 18:35:00|2421.3|2418.5|2411.6|2408.8|2428.8|2426|2392|2389.2|3308
1588876800000|2020-05-07 18:40:00|2412|2409.2|2425.1|2422.3|2426.8|2424|2410.5|2407.7|1313
1588877100000|2020-05-07 18:45:00|2424.5|2421.7|2412.8|2410|2432.1|2429.3|2410.1|2407.3|1491
1588877400000|2020-05-07 18:50:00|2412.5|2409.7|2423.9|2421.1|2425.6|2422.8|2407.9|2405.1|901
1588877700000|2020-05-07 18:55:00|2424.1|2421.3|2426.4|2423.6|2431.2|2428.4|2423.2|2420.4|1113
1588878000000|2020-05-07 19:00:00|2426.2|2423.4|2424.9|2422.1|2428.7|2425.9|2418|2415.2|1205
1588878300000|2020-05-07 19:05:00|2425.1|2422.3|2421.9|2419.1|2425.9|2423.1|2417.9|2415.1|538
1588878600000|2020-05-07 19:10:00|2422.2|2419.4|2420.4|2417.6|2428.8|2426|2417.2|2414.4|834
1588878900000|2020-05-07 19:15:00|2420.7|2417.9|2421.5|2418.7|2424.4|2421.6|2407.4|2404.6|794
1588879200000|2020-05-07 19:20:00|2422.1|2419.3|2412.2|2409.4|2424.5|2421.7|2408.9|2406.1|241
1588879500000|2020-05-07 19:25:00|2412.3|2409.5|2412.6|2409.8|2413.7|2410.9|2408.1|2405.3|381
1588879800000|2020-05-07 19:30:00|2412.4|2409.6|2393|2390.2|2414.1|2411.3|2392.4|2389.6|698
1588880100000|2020-05-07 19:35:00|2394|2391.2|2402.7|2399.9|2407.1|2404.3|2391.4|2388.6|321
1588880400000|2020-05-07 19:40:00|2402.5|2399.7|2416.1|2413.3|2418.9|2416.1|2400.3|2397.5|349
1588880700000|2020-05-07 19:45:00|2416|2413.2|2397.8|2395|2418.3|2415.5|2396.3|2393.5|752
1588881000000|2020-05-07 19:50:00|2396.8|2394|2409.7|2406.9|2410.2|2407.4|2396.8|2394|464
1588881300000|2020-05-07 19:55:00|2409.3|2406.5|2416.4|2413.6|2419.1|2416.3|2408.3|2405.5|367
1588881600000|2020-05-07 20:00:00|2416.2|2413.4|2414.2|2411.4|2420.1|2417.3|2412.7|2409.9|224
1588881900000|2020-05-07 20:05:00|2414.7|2411.9|2418.6|2415.8|2422.3|2419.5|2412.9|2410.1|250
1588882200000|2020-05-07 20:10:00|2418.3|2415.5|2424.8|2422|2425.7|2422.9|2413|2410.2|219
1588882500000|2020-05-07 20:15:00|2424|2421.2|2429.3|2426.5|2431.6|2428.8|2423.8|2421|367
1588882800000|2020-05-07 20:20:00|2429.1|2426.3|2437.9|2435.1|2438.9|2436.1|2428.8|2426|299
1588883100000|2020-05-07 20:25:00|2438.7|2435.9|2439.9|2437.1|2440.9|2438.1|2434.6|2431.8|204
1588883400000|2020-05-07 20:30:00|2440.1|2437.3|2442.3|2439.5|2446|2443.2|2435.1|2432.3|354
1588883700000|2020-05-07 20:35:00|2441.7|2438.9|2445.9|2443.1|2446.7|2443.9|2441.7|2438.6|168
1588884000000|2020-05-07 20:40:00|2446.1|2443.3|2447.1|2444.3|2447.3|2444.5|2442.5|2439.7|297
1588884300000|2020-05-07 20:45:00|2447.6|2444.8|2446|2443.2|2447.8|2445|2439|2435.9|222
1588884600000|2020-05-07 20:50:00|2446.3|2443.5|2440.1|2437.3|2447.7|2444.9|2438.3|2435.5|310
1588884900000|2020-05-07 20:55:00|2440.4|2437.6|2433.9|2431.1|2441.9|2439.1|2429.7|2426.6|206
1588888800000|2020-05-07 22:00:00|2431.5|2427.5|2436.7|2433.9|2442.2|2438.9|2421|2418.2|236
1588889100000|2020-05-07 22:05:00|2437.1|2434.3|2448.3|2438.3|2450.4|2444.6|2434.1|2428.3|258
1588889400000|2020-05-07 22:10:00|2445.5|2441.5|2448.1|2445.3|2450.3|2445.8|2445.5|2438.6|94
1588889700000|2020-05-07 22:15:00|2448.4|2445.6|2446.4|2443.6|2450.6|2447.8|2445.5|2439.7|158
1588890000000|2020-05-07 22:20:00|2446.1|2443.3|2449.3|2446.5|2451.2|2447.2|2442.1|2436.7|113
1588890300000|2020-05-07 22:25:00|2449|2446.2|2476.6|2472.6|2481.7|2475.3|2448.1|2445.3|584
1588890600000|2020-05-07 22:30:00|2476.5|2473.7|2470.6|2467.8|2480|2476.1|2468.4|2463.8|314
1588890900000|2020-05-07 22:35:00|2471|2467|2475.1|2471.1|2480.9|2475.8|2469.2|2465.2|164
1588891200000|2020-05-07 22:40:00|2474.1|2470.1|2470.4|2467.6|2475.3|2470.9|2469.2|2463.3|69
1588891500000|2020-05-07 22:45:00|2471.1|2467.1|2452|2449.2|2473.6|2467.5|2450.2|2447.4|151
1588891800000|2020-05-07 22:50:00|2452.2|2449.4|2468.8|2464.8|2471.2|2467.6|2451.5|2448.7|116
1588892100000|2020-05-07 22:55:00|2469|2466.2|2473.4|2470.6|2479.8|2476.6|2469|2466.2|137
1588892400000|2020-05-07 23:00:00|2473.7|2470.9|2463.5|2460.7|2478.5|2475|2456.7|2453.9|131
1588892700000|2020-05-07 23:05:00|2463.9|2461.1|2465.8|2463|2471.1|2465.7|2463.9|2461.1|51
1588893000000|2020-05-07 23:10:00|2466.1|2463.3|2469.6|2466.8|2475.6|2472.5|2466.1|2463.3|100
1588893300000|2020-05-07 23:15:00|2470.8|2468|2471.5|2468.7|2477.1|2471.4|2465.8|2462.4|45
1588893600000|2020-05-07 23:20:00|2470.8|2468|2470.3|2466.3|2473.5|2470.7|2467.8|2465|45
1588893900000|2020-05-07 23:25:00|2470.5|2467.7|2459.7|2456.9|2473.9|2470.5|2459.7|2456.9|75
1588894200000|2020-05-07 23:30:00|2459.8|2457|2461.9|2459.1|2465.3|2462.4|2455.7|2452.9|101
1588894500000|2020-05-07 23:35:00|2461.6|2458.8|2452.3|2449.5|2464.2|2461.4|2450.3|2446.6|92
1588894800000|2020-05-07 23:40:00|2452.1|2449.3|2436.7|2433.9|2452.7|2449.3|2430.4|2427.6|229
1588895100000|2020-05-07 23:45:00|2437|2434.2|2439.5|2436.7|2441.1|2438.2|2430.7|2425.9|144
1588895400000|2020-05-07 23:50:00|2439.8|2437|2451.1|2448.3|2455.1|2451.4|2439.8|2437|145
1588895700000|2020-05-07 23:55:00|2451.4|2448.6|2462.3|2459.5|2467.6|2462.6|2449.1|2445.9|170
1588896000000|2020-05-08 00:00:00|2462.6|2459.8|2471.6|2468.8|2474.8|2472|2459.4|2455.7|255
1588896300000|2020-05-08 00:05:00|2470.1|2467.3|2466.5|2463.7|2473.6|2470.8|2460.3|2457.5|167
1588896600000|2020-05-08 00:10:00|2466.8|2464|2460.4|2457.6|2470.4|2467.6|2459.4|2456.6|78
1588896900000|2020-05-08 00:15:00|2460.1|2457.3|2463|2460.2|2470|2467.2|2453.2|2450.4|163
1588897200000|2020-05-08 00:20:00|2462.7|2459.9|2468|2465.2|2470|2467.2|2460|2457.2|80
1588897500000|2020-05-08 00:25:00|2468.5|2465.7|2465.2|2462.4|2470.5|2467.7|2465.2|2462.4|69
1588897800000|2020-05-08 00:30:00|2465.5|2462.7|2466.8|2464|2469.4|2466.6|2462.7|2459.9|103
1588898100000|2020-05-08 00:35:00|2466.7|2463.9|2457.4|2454.6|2468.7|2465.9|2457.4|2454.6|253
1588898400000|2020-05-08 00:40:00|2457.9|2455.1|2459|2456.2|2462|2459.2|2453.2|2450.4|198
1588898700000|2020-05-08 00:45:00|2458.7|2455.9|2469|2466.2|2469|2466.2|2456.7|2453.9|151
1588899000000|2020-05-08 00:50:00|2468.8|2466|2495.4|2492.6|2497.4|2494.6|2467.5|2464.7|629
1588899300000|2020-05-08 00:55:00|2494.4|2491.6|2493.1|2490.3|2503.9|2501.1|2490.5|2487.7|257
1588899600000|2020-05-08 01:00:00|2492.1|2489.3|2502.1|2499.3|2506.4|2503.6|2492.1|2489|231
1588899900000|2020-05-08 01:05:00|2502.2|2498.2|2508.6|2505.8|2516.2|2513.4|2501.4|2498|256
1588900200000|2020-05-08 01:10:00|2508.1|2505.3|2503.6|2500.8|2512.1|2509.3|2498.2|2495.4|189
1588900500000|2020-05-08 01:15:00|2503.4|2500.6|2492.7|2489.9|2507.1|2504.3|2490.4|2486.8|225
1588900800000|2020-05-08 01:20:00|2492.1|2489.3|2499.2|2496.4|2499.6|2496.8|2491.7|2488.9|260
1588901100000|2020-05-08 01:25:00|2499.5|2496.7|2503.5|2500.7|2508.2|2505.4|2498.5|2495.7|126
1588901400000|2020-05-08 01:30:00|2502.7|2499.9|2495.5|2492.7|2503.5|2500.7|2491.4|2488.6|142
1588901700000|2020-05-08 01:35:00|2495|2492.2|2495.9|2493.1|2502.3|2497.6|2491.9|2489|321
1588902000000|2020-05-08 01:40:00|2495.7|2492.9|2501.8|2499|2507.3|2503.4|2494.6|2491.8|230
1588902300000|2020-05-08 01:45:00|2502.3|2499.5|2512.1|2509.3|2512.1|2509.3|2501.2|2497.3|338
1588902600000|2020-05-08 01:50:00|2512.4|2509.6|2499.3|2496.5|2513.4|2510.6|2493.9|2491.1|353
1588902900000|2020-05-08 01:55:00|2499.6|2496.8|2498.7|2495.9|2509.1|2503.4|2498.2|2495.4|233
1588903200000|2020-05-08 02:00:00|2499|2496.2|2491.3|2488.5|2502.3|2498.1|2480.6|2476|478
1588903500000|2020-05-08 02:05:00|2491.6|2488.8|2487.3|2484.5|2497.7|2494.9|2487|2484.2|58
1588903800000|2020-05-08 02:10:00|2487|2484.2|2474.4|2471.6|2490.6|2487.8|2469.8|2467|203
1588904100000|2020-05-08 02:15:00|2474.8|2472|2475.5|2472.7|2485.5|2482.1|2474.7|2471.9|161
1588904400000|2020-05-08 02:20:00|2475.7|2472.9|2485.1|2482.3|2489.1|2486.3|2475.7|2472.9|122
1588904700000|2020-05-08 02:25:00|2484.4|2481.6|2481.8|2479|2487.4|2484.6|2477.8|2475|37
1588905000000|2020-05-08 02:30:00|2482.1|2479.3|2477.1|2474.3|2487.5|2484.6|2476.7|2473.9|79
1588905300000|2020-05-08 02:35:00|2476.7|2473.9|2478.4|2475.6|2482.4|2479.6|2473.3|2470.5|108
1588905600000|2020-05-08 02:40:00|2478.7|2475.9|2483.5|2480.7|2484|2481.2|2476.4|2471.3|58
1588905900000|2020-05-08 02:45:00|2483|2480.2|2487.8|2485|2490.6|2487.8|2481.4|2478.6|106
1588906200000|2020-05-08 02:50:00|2487.4|2484.6|2493.3|2490.5|2495.3|2492.5|2486.1|2483.3|106
1588906500000|2020-05-08 02:55:00|2493.1|2490.3|2491.9|2489.1|2501|2497.6|2490.7|2487.9|158
1588906800000|2020-05-08 03:00:00|2491.7|2488.9|2493.7|2490.9|2497.5|2494.7|2490.7|2487.9|45
1588907100000|2020-05-08 03:05:00|2492.5|2489.7|2497.2|2494.4|2499.1|2496.3|2492.5|2489.7|78
1588907400000|2020-05-08 03:10:00|2496.9|2494.1|2494.8|2492|2498.2|2495.4|2492.9|2490.1|31
1588907700000|2020-05-08 03:15:00|2494.4|2491.6|2484.1|2481.3|2495.7|2492.5|2482.9|2480.1|154
1588908000000|2020-05-08 03:20:00|2483.3|2480.5|2480.3|2477.5|2485.8|2483|2475.1|2472.3|180
1588908300000|2020-05-08 03:25:00|2480.5|2477.7|2480.3|2477.5|2485.7|2482.5|2478.3|2475.5|85
1588908600000|2020-05-08 03:30:00|2481|2478.2|2482.6|2479.8|2484.6|2481.8|2478.8|2475.7|42
1588908900000|2020-05-08 03:35:00|2483.3|2480.5|2481.7|2478.9|2487.3|2484.5|2481.7|2478.7|45
1588909200000|2020-05-08 03:40:00|2481.3|2478.5|2480.3|2477.5|2481.3|2478.5|2471.3|2468.4|117
1588909500000|2020-05-08 03:45:00|2480.1|2477.3|2482.9|2480.1|2483.4|2480.6|2476.4|2473.6|45
1588909800000|2020-05-08 03:50:00|2483.3|2480.5|2486.2|2483.4|2489.8|2487|2481.9|2479.1|72
1588910100000|2020-05-08 03:55:00|2485.8|2483|2485|2482.2|2487|2484.2|2482.8|2480|24
1588910400000|2020-05-08 04:00:00|2484.7|2481.9|2489.7|2486.9|2491.7|2488.9|2482.5|2479.7|65
1588910700000|2020-05-08 04:05:00|2489.3|2486.5|2491.7|2488.9|2493.2|2490.4|2488.5|2485.7|25
1588911000000|2020-05-08 04:10:00|2491.4|2488.6|2489|2486.2|2492.2|2489.4|2486.7|2483.9|43
1588911300000|2020-05-08 04:15:00|2488.9|2486.1|2487.4|2484.6|2489.7|2486.9|2483.4|2480.6|40
1588911600000|2020-05-08 04:20:00|2487.7|2484.9|2488.8|2486|2490.6|2487.8|2482.8|2480|35
1588911900000|2020-05-08 04:25:00|2488.6|2485.8|2487.4|2484.6|2489.8|2487|2485|2482.2|38
1588912200000|2020-05-08 04:30:00|2487.1|2484.3|2491.6|2488.8|2492.6|2489.8|2486.4|2483.6|36
1588912500000|2020-05-08 04:35:00|2491.3|2488.5|2501.5|2498.7|2511.6|2508.7|2491.3|2488.5|228
1588912800000|2020-05-08 04:40:00|2502|2498|2496.5|2493.7|2502.7|2499.9|2494.5|2491.7|76
1588913100000|2020-05-08 04:45:00|2496.2|2493.4|2493.9|2491.1|2500|2497.2|2490.9|2488.1|47
1588913400000|2020-05-08 04:50:00|2493.7|2490.9|2494.2|2491.4|2497.3|2494.4|2492.9|2490.1|29
1588913700000|2020-05-08 04:55:00|2495.1|2492.3|2501.7|2498.9|2502.4|2499.6|2491.4|2488|61
1588914000000|2020-05-08 05:00:00|2501.4|2498.6|2495.8|2493|2501.6|2498.8|2494.6|2491.8|82
1588914300000|2020-05-08 05:05:00|2495.6|2492.8|2493.2|2490.4|2497.6|2494.8|2487.5|2484.7|95
1588914600000|2020-05-08 05:10:00|2493.4|2490.6|2494.7|2491.9|2497.2|2494.4|2491.7|2488.9|51
1588914900000|2020-05-08 05:15:00|2495|2492.2|2503.7|2500.9|2509.2|2506.4|2495|2492.2|84
1588915200000|2020-05-08 05:20:00|2503.5|2500.7|2501|2498.2|2507.5|2504.6|2498.4|2495.6|50
1588915500000|2020-05-08 05:25:00|2500.7|2497.9|2497.1|2494.3|2502.9|2500.1|2494.4|2491.6|80
1588915800000|2020-05-08 05:30:00|2497.3|2494.5|2498.4|2495.6|2502.4|2499.6|2494.1|2491.3|33
1588916100000|2020-05-08 05:35:00|2498.6|2495.8|2494.1|2491.3|2500.4|2497.6|2492.6|2489.8|43
1588916400000|2020-05-08 05:40:00|2494.4|2491.6|2500.8|2498|2504.4|2501.6|2489.4|2486.2|122
1588916700000|2020-05-08 05:45:00|2501.1|2498.3|2502.8|2500|2510.1|2507.3|2499.5|2496.7|85
1588917000000|2020-05-08 05:50:00|2502.5|2499.7|2505.7|2502.9|2511.7|2508.9|2502.5|2499.7|158
1588917300000|2020-05-08 05:55:00|2504.8|2502|2508.8|2506|2509|2506.2|2502.5|2499.7|40
1588917600000|2020-05-08 06:00:00|2509|2506.2|2529.6|2526.8|2533.1|2530.3|2509|2506.2|635
1588917900000|2020-05-08 06:05:00|2529.7|2526.9|2555.7|2552.9|2562.9|2560.1|2529.6|2526.8|1583
1588918200000|2020-05-08 06:10:00|2553.9|2551.1|2543.5|2540.7|2553.9|2551.1|2539.2|2536.4|328
1588918500000|2020-05-08 06:15:00|2543.8|2541|2550.6|2547.8|2559.6|2556.8|2542|2539.2|457
1588918800000|2020-05-08 06:20:00|2551.2|2548.4|2548.6|2545.8|2557.9|2555.1|2547.6|2544.8|289
1588919100000|2020-05-08 06:25:00|2548.4|2545.6|2557.8|2555|2569.9|2567.1|2547.6|2544.8|335
1588919400000|2020-05-08 06:30:00|2558.6|2555.8|2548.5|2545.7|2559.6|2556.8|2541.3|2538.5|273
1588919700000|2020-05-08 06:35:00|2548.8|2546|2557|2554.2|2558|2555.2|2547.1|2544.3|157
1588920000000|2020-05-08 06:40:00|2556.7|2553.9|2582.9|2578.9|2585|2582.2|2556.7|2553.9|563
1588920300000|2020-05-08 06:45:00|2583.1|2580.3|2559.9|2557.1|2584.6|2581.8|2555.2|2552.4|427
1588920600000|2020-05-08 06:50:00|2560.2|2557.4|2554.6|2551.8|2564.9|2562.1|2548.6|2545.8|395
1588920900000|2020-05-08 06:55:00|2554.9|2552.1|2539.4|2536.6|2559.4|2556.6|2530|2527.2|950
1588921200000|2020-05-08 07:00:00|2539.6|2536.8|2533.9|2531.1|2539.6|2536.8|2517.4|2514.6|849
1588921500000|2020-05-08 07:05:00|2534.1|2531.3|2539.1|2536.3|2550.4|2547.6|2530.9|2528.1|785
1588921800000|2020-05-08 07:10:00|2538.1|2535.3|2554.9|2552.1|2565.1|2562.3|2535.9|2533.1|460
1588922100000|2020-05-08 07:15:00|2555.1|2552.3|2544.8|2542|2555.1|2552.3|2539.1|2535.7|308
1588922400000|2020-05-08 07:20:00|2545|2542.2|2543|2540.2|2546.5|2543.7|2537.1|2534.3|234
1588922700000|2020-05-08 07:25:00|2542.8|2540|2560.5|2557.7|2569.2|2566.4|2542.7|2539.9|391
1588923000000|2020-05-08 07:30:00|2560.2|2557.4|2543.5|2540.7|2561|2558.2|2540.5|2537.7|254
1588923300000|2020-05-08 07:35:00|2543.3|2540.5|2548.9|2546.1|2555.4|2552.6|2532.7|2529.9|342
1588923600000|2020-05-08 07:40:00|2548.7|2545.9|2547.5|2544.7|2556.9|2554.1|2542.9|2540.1|245
1588923900000|2020-05-08 07:45:00|2546|2543.2|2539.7|2536.9|2552.7|2549.9|2539.7|2536.9|199
1588924200000|2020-05-08 07:50:00|2539.6|2536.8|2550.1|2547.3|2554.3|2551.5|2535.6|2532.8|311
1588924500000|2020-05-08 07:55:00|2550.3|2547.5|2550.9|2548.1|2557.3|2554.5|2541.3|2538.5|243
1588924800000|2020-05-08 08:00:00|2550.2|2547.4|2559.2|2556.4|2567.9|2565.1|2549.6|2546.8|479
1588925100000|2020-05-08 08:05:00|2559.1|2556.3|2552.2|2549.4|2561.2|2558.4|2551.6|2548.8|184
1588925400000|2020-05-08 08:10:00|2551.9|2549.1|2545.8|2543|2555.8|2553|2541.6|2538.8|337
1588925700000|2020-05-08 08:15:00|2545.9|2543.1|2523.8|2521|2549.3|2546.5|2516.9|2514.1|783
1588926000000|2020-05-08 08:20:00|2523.2|2520.4|2519.9|2517.1|2526.3|2523.5|2504.4|2501.6|1464
1588926300000|2020-05-08 08:25:00|2520.3|2517.5|2499|2496.2|2520.3|2517.5|2490.2|2487.4|1282
1588926600000|2020-05-08 08:30:00|2499.3|2496.5|2473.8|2471|2502|2499.2|2467.8|2465|1094
1588926900000|2020-05-08 08:35:00|2473.6|2470.8|2497.5|2494.7|2502|2499.2|2472.6|2469.8|970
1588927200000|2020-05-08 08:40:00|2495.7|2492.9|2499.4|2496.6|2503.5|2500.7|2493.7|2490.9|313
1588927500000|2020-05-08 08:45:00|2499.9|2497.1|2493.1|2490.3|2501|2498.2|2489.9|2487.1|302
1588927800000|2020-05-08 08:50:00|2493.4|2490.6|2483.4|2480.6|2499.9|2497.1|2479.7|2476.9|474
1588928100000|2020-05-08 08:55:00|2482.7|2479.9|2506.4|2503.6|2515.1|2512.3|2477|2474.2|1065
1588928400000|2020-05-08 09:00:00|2508.1|2505.3|2510.1|2507.3|2512.8|2510|2501.9|2499.1|305
1588928700000|2020-05-08 09:05:00|2509.8|2507|2520.3|2517.5|2527.1|2524.3|2503.1|2500.3|533
1588929000000|2020-05-08 09:10:00|2520.1|2517.3|2527|2524.2|2532.1|2529.3|2518.5|2515.7|362
1588929300000|2020-05-08 09:15:00|2527.4|2524.6|2517.4|2514.6|2535.4|2532.6|2513.5|2510.7|422
1588929600000|2020-05-08 09:20:00|2516.9|2514.1|2513.6|2510.8|2519.9|2517.1|2505.5|2502.7|403
1588929900000|2020-05-08 09:25:00|2513.9|2511.1|2515.6|2512.8|2527.1|2524.3|2510.7|2507.9|387
1588930200000|2020-05-08 09:30:00|2514.9|2512.1|2505.7|2502.9|2521.9|2519.1|2502.9|2500.1|377
1588930500000|2020-05-08 09:35:00|2505.9|2503.1|2509.2|2506.4|2512.4|2509.6|2500.9|2498.1|262
1588930800000|2020-05-08 09:40:00|2509.1|2506.3|2504.9|2502.1|2512.6|2509.8|2504.9|2502.1|175
1588931100000|2020-05-08 09:45:00|2504.3|2501.5|2506.1|2503.3|2512.9|2510.1|2501.6|2498.8|234
1588931400000|2020-05-08 09:50:00|2505.9|2503.1|2510|2507.2|2513.1|2510.3|2502|2499.2|228
1588931700000|2020-05-08 09:55:00|2510.1|2507.3|2508|2505.2|2513.2|2510.4|2505|2502.2|127
1588932000000|2020-05-08 10:00:00|2507.8|2505|2522.3|2519.5|2524.7|2521.9|2501.6|2498.8|823
1588932300000|2020-05-08 10:05:00|2522.5|2519.7|2512.5|2509.7|2522.6|2519.8|2509|2506.2|251
1588932600000|2020-05-08 10:10:00|2513.1|2510.3|2506.3|2503.5|2515.7|2512.9|2499.3|2496.5|610
1588932900000|2020-05-08 10:15:00|2506|2503.2|2493.3|2490.5|2509.7|2506.9|2485|2482.2|953
1588933200000|2020-05-08 10:20:00|2493.7|2490.9|2496|2493.2|2500.8|2498|2492.5|2489.7|263
1588933500000|2020-05-08 10:25:00|2496.2|2493.4|2497|2494.2|2501.4|2498.6|2490.7|2487.9|238
1588933800000|2020-05-08 10:30:00|2497.2|2494.4|2505.2|2502.4|2521.7|2518.9|2497.2|2494.4|750
1588934100000|2020-05-08 10:35:00|2505.7|2502.9|2503.4|2500.6|2510.6|2507.8|2502.7|2499.9|245
1588934400000|2020-05-08 10:40:00|2503.9|2501.1|2507.9|2505.1|2510.4|2507.6|2498.7|2495.9|235
1588934700000|2020-05-08 10:45:00|2508.4|2505.6|2503.8|2501|2511.4|2508.6|2497.8|2495|256
1588935000000|2020-05-08 10:50:00|2503.6|2500.8|2498.3|2495.5|2504.1|2501.3|2488.6|2485.8|397
1588935300000|2020-05-08 10:55:00|2498.1|2495.3|2492.4|2489.6|2505.4|2502.6|2492.4|2489.6|188
1588935600000|2020-05-08 11:00:00|2491.4|2488.6|2477.1|2474.3|2492.9|2490.1|2471.2|2468.4|786
1588935900000|2020-05-08 11:05:00|2476.2|2473.4|2452.1|2449.3|2476.7|2473.9|2448.4|2445.6|1053
1588936200000|2020-05-08 11:10:00|2452.6|2449.8|2457.8|2455|2461.1|2458.3|2434.4|2431.6|1469
1588936500000|2020-05-08 11:15:00|2457.6|2454.8|2464.5|2461.7|2466.5|2463.7|2451.5|2448.7|625
1588936800000|2020-05-08 11:20:00|2465.2|2462.4|2464.5|2461.7|2470.5|2467.7|2456.7|2453.9|683
1588937100000|2020-05-08 11:25:00|2464.7|2461.9|2458.9|2456.1|2471.9|2469.1|2456.2|2453.4|456
1588937400000|2020-05-08 11:30:00|2458.7|2455.9|2463.4|2460.6|2467.6|2464.8|2452.9|2450.1|433
1588937700000|2020-05-08 11:35:00|2463.2|2460.4|2465.9|2463.1|2470.3|2467.5|2459.6|2456.8|358
1588938000000|2020-05-08 11:40:00|2465.4|2462.6|2483.6|2480.8|2484.6|2481.8|2463.9|2461.1|494
1588938300000|2020-05-08 11:45:00|2483.5|2480.7|2488.8|2486|2502.6|2499.8|2481.3|2478.5|827
1588938600000|2020-05-08 11:50:00|2488.6|2485.8|2481.3|2478.5|2489.8|2487|2479.1|2476.3|334
1588938900000|2020-05-08 11:55:00|2481.1|2478.3|2481|2478.2|2483.6|2480.8|2472.3|2469.5|359
1588939200000|2020-05-08 12:00:00|2481.5|2478.7|2471.5|2468.7|2484.8|2482|2456.3|2453.5|1086
1588939500000|2020-05-08 12:05:00|2471.1|2468.3|2472.3|2469.5|2482.1|2477.2|2459.3|2456.5|647
1588939800000|2020-05-08 12:10:00|2471.5|2468.7|2453|2450.2|2472.7|2469.9|2452|2449.2|1228
1588940100000|2020-05-08 12:15:00|2452.6|2449.8|2468.7|2465.9|2475.5|2472.7|2452.6|2449.8|552
1588940400000|2020-05-08 12:20:00|2469.3|2466.5|2485|2482.2|2488.9|2486.1|2468|2465.2|379
1588940700000|2020-05-08 12:25:00|2485.4|2482.6|2502.6|2499.8|2514.2|2511.4|2476.4|2473.6|855
1588941000000|2020-05-08 12:30:00|2502.9|2500.1|2497.6|2494.8|2552.4|2549.6|2490.8|2488|2802
1588941300000|2020-05-08 12:35:00|2497.3|2494.5|2495.1|2492.3|2503.4|2500.6|2481.7|2478.9|1053
1588941600000|2020-05-08 12:40:00|2494.1|2491.3|2490.9|2488.1|2502.4|2499.6|2485.8|2483|735
1588941900000|2020-05-08 12:45:00|2491.3|2488.5|2477.1|2474.3|2498.9|2496.1|2468.6|2465.8|1031
1588942200000|2020-05-08 12:50:00|2477.3|2474.5|2486.8|2484|2493.5|2490.7|2477.3|2474.5|372
1588942500000|2020-05-08 12:55:00|2486.5|2483.7|2491.1|2488.3|2507.1|2504.3|2484.1|2481.3|620
1588942800000|2020-05-08 13:00:00|2490.3|2487.5|2524|2521.2|2529.2|2526.4|2489.5|2486.7|1633
1588943100000|2020-05-08 13:05:00|2524.2|2521.4|2514.5|2511.7|2536.8|2534|2511.3|2508.5|859
1588943400000|2020-05-08 13:10:00|2514.2|2511.4|2519.4|2516.6|2519.9|2517.1|2506.2|2503.4|841
1588943700000|2020-05-08 13:15:00|2519.5|2516.7|2532.6|2529.8|2539|2534.8|2519.5|2516.7|995
1588944000000|2020-05-08 13:20:00|2532.7|2529.9|2529.7|2526.9|2535.2|2532.4|2521.2|2518.4|539
1588944300000|2020-05-08 13:25:00|2529.9|2527.1|2517.6|2514.8|2538.6|2535.8|2517.6|2514.8|550
1588944600000|2020-05-08 13:30:00|2517.4|2514.6|2517.9|2515.1|2530.6|2527.8|2507.3|2504.5|903
1588944900000|2020-05-08 13:35:00|2516.9|2514.1|2498.1|2495.3|2517.6|2514.8|2485.6|2482.8|1828
1588945200000|2020-05-08 13:40:00|2498|2495.2|2506.8|2504|2515.1|2512.3|2497|2494.2|1091
1588945500000|2020-05-08 13:45:00|2507|2504.2|2500|2497.2|2507.7|2504.9|2487.7|2484.9|1043
1588945800000|2020-05-08 13:50:00|2499|2496.2|2506|2503.2|2507|2504.2|2497.7|2494.9|850
1588946100000|2020-05-08 13:55:00|2506.4|2503.6|2518.7|2515.9|2519.4|2516.6|2502.7|2499.9|630
1588946400000|2020-05-08 14:00:00|2519|2516.2|2522.7|2519.9|2526.5|2523.7|2515.4|2512.6|978
1588946700000|2020-05-08 14:05:00|2522.6|2519.8|2537.1|2534.3|2540.1|2537.3|2521.7|2518.9|1407
1588947000000|2020-05-08 14:10:00|2537.2|2534.4|2557.4|2554.6|2559.1|2556.3|2527.1|2524.3|2166
1588947300000|2020-05-08 14:15:00|2557.8|2555|2545.1|2542.3|2561.4|2558.6|2545.1|2542.3|2030
1588947600000|2020-05-08 14:20:00|2545.3|2542.5|2550.3|2547.5|2555|2552.2|2545.1|2542.3|816
1588947900000|2020-05-08 14:25:00|2550.5|2547.7|2528.5|2525.7|2558.5|2555.7|2527.1|2524.3|1344
1588948200000|2020-05-08 14:30:00|2528.8|2526|2502.2|2499.4|2533.8|2531|2495.8|2493|2223
1588948500000|2020-05-08 14:35:00|2501.8|2499|2491.7|2488.9|2507.2|2504.4|2482.8|2480|1899
1588948800000|2020-05-08 14:40:00|2491.2|2488.4|2474.5|2470.5|2493.5|2490.7|2471.8|2469|1745
1588949100000|2020-05-08 14:45:00|2473.4|2470.6|2468.9|2466.1|2487.2|2484.4|2450.5|2447.7|2879
1588949400000|2020-05-08 14:50:00|2469.2|2466.4|2481.2|2478.4|2482.9|2480.1|2457.2|2454.4|1447
1588949700000|2020-05-08 14:55:00|2480.4|2477.6|2493.2|2490.4|2502.2|2499.4|2480.4|2475.7|1757
1588950000000|2020-05-08 15:00:00|2492.9|2490.1|2508.6|2505.8|2509.6|2506.8|2490.1|2487.3|1195
1588950300000|2020-05-08 15:05:00|2508.8|2506|2501.9|2499.1|2509.4|2506.6|2494.3|2491.5|1174
1588950600000|2020-05-08 15:10:00|2501.8|2499|2509|2506.2|2524.3|2521.5|2501.6|2498.8|1503
1588950900000|2020-05-08 15:15:00|2508.6|2505.8|2501.6|2498.8|2511.6|2508.8|2493.5|2490.7|1478
1588951200000|2020-05-08 15:20:00|2501.3|2498.5|2501|2498.2|2508.1|2505.3|2487.7|2484.9|1743
1588951500000|2020-05-08 15:25:00|2500|2497.2|2503.3|2500.5|2510.3|2507.5|2494.3|2491.5|1252
1588951800000|2020-05-08 15:30:00|2504|2501.2|2498.7|2495.9|2525.3|2522.5|2497.7|2494.9|2261
1588952100000|2020-05-08 15:35:00|2499|2496.2|2492|2489.2|2502.7|2499.9|2484.7|2481.9|2103
1588952400000|2020-05-08 15:40:00|2492.5|2489.7|2488.1|2485.3|2501.4|2498.6|2486.7|2483.9|1392
1588952700000|2020-05-08 15:45:00|2488.4|2485.6|2482.1|2479.3|2498.4|2495.6|2479.6|2476.8|2229
1588953000000|2020-05-08 15:50:00|2481.4|2478.6|2495.8|2493|2495.8|2493|2481.1|2478.3|1313
1588953300000|2020-05-08 15:55:00|2495.1|2492.3|2504.1|2501.3|2508.1|2505.3|2485.8|2483|1391
1588953600000|2020-05-08 16:00:00|2505.3|2502.5|2496.5|2493.7|2514.5|2511.7|2493.1|2490.3|2307
1588953900000|2020-05-08 16:05:00|2496.3|2493.5|2490.7|2487.9|2500|2497.2|2487.8|2485|1267
1588954200000|2020-05-08 16:10:00|2490.5|2487.7|2483.3|2480.5|2498.8|2496|2483.3|2480.5|1238
1588954500000|2020-05-08 16:15:00|2483.5|2480.7|2482.7|2479.9|2490.2|2487.4|2479.9|2477.1|1894
1588954800000|2020-05-08 16:20:00|2483.2|2480.4|2485.6|2482.8|2486.2|2483.4|2480.7|2477.9|832
1588955100000|2020-05-08 16:25:00|2485.2|2482.4|2500.9|2498.1|2508.2|2505.4|2482.2|2479.4|1540
1588955400000|2020-05-08 16:30:00|2500.7|2497.9|2494.9|2492.1|2502.6|2499.8|2488.2|2485.4|813
1588955700000|2020-05-08 16:35:00|2495.1|2492.3|2499.3|2496.5|2503.6|2500.8|2493.2|2490.4|658
1588956000000|2020-05-08 16:40:00|2499.1|2496.3|2493.8|2491|2502.1|2499.3|2492|2489.2|1427
1588956300000|2020-05-08 16:45:00|2493.6|2490.8|2483|2480.2|2501|2498.2|2483|2480.2|752
1588956600000|2020-05-08 16:50:00|2483.1|2480.3|2489|2486.2|2495|2492.2|2483|2480.2|1163
1588956900000|2020-05-08 16:55:00|2490|2487.2|2493.4|2490.6|2494.7|2491.9|2485.7|2482.9|370
1588957200000|2020-05-08 17:00:00|2494|2491.2|2496.9|2494.1|2500.4|2497.6|2490|2487.2|2270
1588957500000|2020-05-08 17:05:00|2496.7|2493.9|2487.1|2484.3|2496.9|2494.1|2484.1|2481.3|1242
1588957800000|2020-05-08 17:10:00|2487.2|2484.4|2493.4|2490.6|2498.7|2495.9|2484.4|2481.6|1216
1588958100000|2020-05-08 17:15:00|2493.1|2490.3|2495.1|2492.3|2503.7|2500.9|2487.8|2485|935
1588958400000|2020-05-08 17:20:00|2494.8|2492|2489.1|2486.3|2498.4|2495.6|2485.8|2483|533
1588958700000|2020-05-08 17:25:00|2489.8|2487|2501.1|2498.3|2503.1|2500.3|2489.8|2487|850
1588959000000|2020-05-08 17:30:00|2500.1|2497.3|2500.8|2498|2503.8|2501|2493.5|2490.7|1245
1588959300000|2020-05-08 17:35:00|2500.6|2497.8|2499.8|2497|2500.8|2498|2493.7|2490.9|394
1588959600000|2020-05-08 17:40:00|2499.3|2496.5|2511.5|2508.7|2511.5|2508.7|2497.2|2494.4|1172
1588959900000|2020-05-08 17:45:00|2512|2509.2|2505|2502.2|2513.3|2510.5|2501.4|2498.6|687
1588960200000|2020-05-08 17:50:00|2505.2|2502.4|2524.2|2521.4|2529.1|2526.3|2505.2|2502.4|1350
1588960500000|2020-05-08 17:55:00|2524.5|2521.7|2527.5|2524.7|2533.5|2530.7|2519.8|2517|1253
1588960800000|2020-05-08 18:00:00|2527.8|2525|2506|2503.2|2532.8|2530|2502.4|2499.6|1977
1588961100000|2020-05-08 18:05:00|2506.4|2503.6|2507.9|2505.1|2518.5|2515.7|2502.2|2499.4|2204
1588961400000|2020-05-08 18:10:00|2508.2|2505.4|2520.9|2518.1|2527.6|2524.8|2506.6|2503.8|1535
1588961700000|2020-05-08 18:15:00|2521.1|2518.3|2524.3|2521.5|2531.9|2529.1|2521.1|2518.3|1506
1588962000000|2020-05-08 18:20:00|2523.9|2521.1|2548.8|2546|2557|2554.2|2523.6|2520.8|2865
1588962300000|2020-05-08 18:25:00|2548.6|2545.8|2569.7|2566.9|2581.6|2578.8|2542|2539.2|8636
1588962600000|2020-05-08 18:30:00|2568.8|2566|2553.3|2550.5|2579.6|2576.8|2551|2548.2|2804
1588962900000|2020-05-08 18:35:00|2553.7|2550.9|2556.5|2553.7|2561.3|2558.5|2545.7|2542.9|1866
1588963200000|2020-05-08 18:40:00|2556.2|2553.4|2560.1|2557.3|2561.1|2558.3|2549|2546.2|450
1588963500000|2020-05-08 18:45:00|2559.7|2556.9|2558.7|2555.9|2565.9|2563.1|2557.7|2554.9|603
1588963800000|2020-05-08 18:50:00|2558.4|2555.6|2561.4|2558.6|2565.4|2562.6|2555.4|2552.6|507
1588964100000|2020-05-08 18:55:00|2561.8|2559|2552.1|2549.3|2562.1|2559.3|2546.4|2543.6|452
1588964400000|2020-05-08 19:00:00|2552.8|2550|2540.1|2537.3|2555.5|2550.6|2538.6|2535.8|640
1588964700000|2020-05-08 19:05:00|2540.5|2537.7|2550.5|2547.7|2550.8|2548|2537.5|2534.7|422
1588965000000|2020-05-08 19:10:00|2550.1|2547.3|2553.5|2550.7|2555|2552.2|2547.2|2544.4|307
1588965300000|2020-05-08 19:15:00|2553.8|2551|2552.5|2549.7|2554.2|2551.4|2546.2|2543.4|362
1588965600000|2020-05-08 19:20:00|2551.8|2549|2541.9|2539.1|2551.8|2549|2540.8|2538|801
1588965900000|2020-05-08 19:25:00|2542.9|2540.1|2538.9|2536.1|2546.2|2543.4|2533|2530.2|267
1588966200000|2020-05-08 19:30:00|2539.2|2536.4|2552.2|2549.4|2552.2|2549.4|2539.2|2536.4|397
1588966500000|2020-05-08 19:35:00|2551.5|2548.7|2552.2|2549.4|2553.2|2550.4|2547.6|2544.8|255
1588966800000|2020-05-08 19:40:00|2552.4|2549.6|2550.2|2547.4|2556.6|2553.8|2548.2|2545.4|299
1588967100000|2020-05-08 19:45:00|2549.6|2546.8|2552.5|2549.7|2555.9|2553.1|2548.3|2545.5|686
1588967400000|2020-05-08 19:50:00|2552.2|2549.4|2564.2|2561.4|2565.4|2562.6|2552.2|2549.4|477
1588967700000|2020-05-08 19:55:00|2563.9|2561.1|2555.2|2551.2|2565.2|2562.4|2551.1|2548.3|326
1588968000000|2020-05-08 20:00:00|2554.4|2551.6|2555.6|2552.8|2558.7|2554.1|2549.1|2545.9|250
1588968300000|2020-05-08 20:05:00|2555.3|2552.5|2556.2|2553.4|2556.6|2553.7|2551.3|2548.5|191
1588968600000|2020-05-08 20:10:00|2555.8|2553|2566.5|2563.7|2571|2568.2|2555.3|2552.5|206
1588968900000|2020-05-08 20:15:00|2567.3|2564.5|2563|2560.2|2569.5|2566.7|2559.4|2556.6|151
1588969200000|2020-05-08 20:20:00|2562.7|2559.9|2569|2566.2|2574.8|2571|2562|2559.2|340
1588969500000|2020-05-08 20:25:00|2569.2|2566.4|2570|2567.2|2575|2572.2|2568.5|2564.4|122
1588969800000|2020-05-08 20:30:00|2569.7|2566.9|2569.1|2566.3|2572.3|2569.2|2565.9|2563.1|277
1588970100000|2020-05-08 20:35:00|2568.6|2565.8|2562.2|2559.4|2573.2|2567.9|2562.2|2557.5|299
1588970400000|2020-05-08 20:40:00|2562.6|2559.8|2570|2566|2572.9|2566.8|2558.8|2555.2|129
1588970700000|2020-05-08 20:45:00|2572.5|2562.5|2571.6|2568.8|2574.9|2568.8|2561.6|2556.2|147
1588971000000|2020-05-08 20:50:00|2571.7|2567.7|2564.2|2554.2|2577.9|2571.8|2560.3|2554.2|151
1588971300000|2020-05-08 20:55:00|2560.9|2558.1|2558.7|2555.9|2565.1|2559.5|2554|2547.2|274
1589148000000|2020-05-10 22:00:00|2553.7|2550.9|2558.2|2555.4|2583.7|2575.7|2544.9|2538.3|941
1589148300000|2020-05-10 22:05:00|2558|2555.2|2535.6|2532.8|2561.3|2556|2523|2516.8|551
1589148600000|2020-05-10 22:10:00|2536.2|2533.4|2537.1|2534.3|2539.8|2536.3|2523.9|2521|311
1589148900000|2020-05-10 22:15:00|2536.4|2533.6|2544.8|2542|2545.6|2542.8|2532.7|2529.9|180
1589149200000|2020-05-10 22:20:00|2544.3|2541.5|2547.4|2544.6|2547.9|2545.1|2536.8|2534|247
1589149500000|2020-05-10 22:25:00|2547.8|2545|2543.6|2540.8|2552|2549.2|2541.9|2538.8|165
1589149800000|2020-05-10 22:30:00|2543.7|2540.9|2532.6|2529.8|2546.1|2543.3|2531.7|2528.9|170
1589150100000|2020-05-10 22:35:00|2532.2|2529.4|2530.8|2528|2538.6|2535.8|2521.1|2518.3|370
1589150400000|2020-05-10 22:40:00|2530.5|2527.7|2535.5|2532.7|2544.3|2540.8|2528.6|2525.6|170
1589150700000|2020-05-10 22:45:00|2534.5|2531.7|2536.9|2534.1|2537.6|2534.3|2531.6|2528.8|61
1589151000000|2020-05-10 22:50:00|2536.5|2533.7|2539.9|2537.1|2543.9|2541.1|2536.5|2533.7|48
1589151300000|2020-05-10 22:55:00|2538.1|2535.3|2544.6|2540.6|2545.2|2542.4|2537.6|2534.2|42
1589151600000|2020-05-10 23:00:00|2544.9|2542.1|2544.7|2541.9|2548|2545.2|2539.7|2536.9|64
1589151900000|2020-05-10 23:05:00|2550.4|2540.4|2555.9|2553.1|2564.9|2559.4|2547|2540.4|243
1589152200000|2020-05-10 23:10:00|2556.2|2553.4|2551.4|2547.4|2556.9|2554.1|2543|2540.2|96
1589152500000|2020-05-10 23:15:00|2551|2548.2|2554.1|2551.3|2557.7|2554.9|2549.5|2546.7|56
1589152800000|2020-05-10 23:20:00|2554|2551.2|2552.7|2549.9|2556.7|2553.4|2550.7|2547.5|61
1589153100000|2020-05-10 23:25:00|2552.6|2549.8|2556|2553.2|2558.8|2556|2551.7|2547.8|101
1589153400000|2020-05-10 23:30:00|2555|2552.2|2557.9|2555.1|2564.4|2561.1|2554.3|2551.1|91
1589153700000|2020-05-10 23:35:00|2558.4|2555.6|2558.5|2555.7|2560.3|2557.5|2552.4|2549.5|31
1589154000000|2020-05-10 23:40:00|2558|2555.2|2562.6|2559.8|2568.3|2563.9|2555.2|2552.3|136
1589154300000|2020-05-10 23:45:00|2563.3|2560.5|2567.3|2564.5|2571.6|2568.8|2561.2|2557.8|146
1589154600000|2020-05-10 23:50:00|2567.8|2565|2566.6|2563.8|2572.4|2569.2|2563|2560.2|198
1589154900000|2020-05-10 23:55:00|2567|2564.2|2553.6|2550.8|2568.2|2564.8|2550.5|2547.7|243
1589155200000|2020-05-11 00:00:00|2552.5|2549.7|2531.5|2528.7|2555.5|2551.4|2527|2523|313
1589155500000|2020-05-11 00:05:00|2532.4|2529.6|2544.8|2542|2546.5|2543.3|2528.4|2525.3|252
1589155800000|2020-05-11 00:10:00|2544.4|2541.6|2546.5|2543.7|2554.1|2548.2|2535.3|2530.1|212
1589156100000|2020-05-11 00:15:00|2545.9|2543.1|2551.2|2547.2|2551.9|2549.1|2542.3|2539.5|104
1589156400000|2020-05-11 00:20:00|2551.1|2548.3|2543.8|2541|2551.7|2548.3|2537.7|2532.3|89
1589156700000|2020-05-11 00:25:00|2544.3|2541.5|2538.2|2535.4|2546.3|2543.5|2535.4|2532.3|87
1589157000000|2020-05-11 00:30:00|2537.8|2535|2539.2|2536.4|2545.7|2540.8|2534.9|2532.1|197
1589157300000|2020-05-11 00:35:00|2538.9|2536.1|2515.7|2512.9|2540.6|2537.8|2512.2|2509.4|413
1589157600000|2020-05-11 00:40:00|2515.6|2512.8|2523.4|2520.6|2526.2|2523|2513.7|2510.5|293
1589157900000|2020-05-11 00:45:00|2522.1|2519.3|2514.9|2510.9|2525.8|2523|2508.5|2503.9|223
1589158200000|2020-05-11 00:50:00|2515.3|2511.3|2501.5|2498.7|2515.3|2512|2498.8|2495.5|298
1589158500000|2020-05-11 00:55:00|2502.3|2499.5|2500.7|2497.9|2510|2506.2|2497.7|2494.4|427
1589158800000|2020-05-11 01:00:00|2500.2|2497.4|2493.6|2490.8|2500.8|2498|2492.3|2488.9|350
1589159100000|2020-05-11 01:05:00|2493.2|2490.4|2488.2|2485.4|2494.5|2491.7|2482.2|2479.1|607
1589159400000|2020-05-11 01:10:00|2487.8|2485|2499|2496.2|2499.9|2497.1|2487.8|2485|367
1589159700000|2020-05-11 01:15:00|2499.4|2496.6|2505|2502.2|2508.1|2505.3|2498.2|2494.7|278
1589160000000|2020-05-11 01:20:00|2505.4|2502.6|2499.4|2496.6|2505.4|2502.6|2498|2495.1|64
1589160300000|2020-05-11 01:25:00|2499.5|2496.7|2510.2|2507.4|2515|2511|2493.3|2490.5|119
1589160600000|2020-05-11 01:30:00|2510.7|2507.9|2518.3|2515.5|2523.6|2520.2|2507.3|2504.5|103
1589160900000|2020-05-11 01:35:00|2519|2516.2|2520|2516|2521.3|2518.5|2515.3|2511.3|97
1589161200000|2020-05-11 01:40:00|2519.6|2516.8|2514.7|2511.9|2520.3|2517.5|2512.9|2510.1|35
1589161500000|2020-05-11 01:45:00|2515.2|2512.4|2520.2|2517.4|2526.8|2524|2515.2|2512.3|87
1589161800000|2020-05-11 01:50:00|2520.7|2517.9|2524|2521.2|2527.2|2523|2520.5|2516.4|101
1589162100000|2020-05-11 01:55:00|2523.8|2521|2523.6|2520.8|2527.9|2525.1|2521.6|2518.7|56
1589162400000|2020-05-11 02:00:00|2523.9|2521.1|2517.5|2514.7|2525.1|2521.9|2515|2512.2|74
1589162700000|2020-05-11 02:05:00|2517.9|2515.1|2517.5|2514.7|2519.4|2516.1|2511.5|2508.7|60
1589163000000|2020-05-11 02:10:00|2517.9|2515.1|2517.4|2513.4|2519.8|2517|2514.5|2511.3|60
1589163300000|2020-05-11 02:15:00|2517|2513|2520.7|2517.9|2523.3|2520.5|2515.9|2512|148
1589163600000|2020-05-11 02:20:00|2520.5|2517.7|2522.7|2519.9|2524.2|2521|2518.5|2515.7|50
1589163900000|2020-05-11 02:25:00|2522.6|2519.8|2519.1|2516.3|2526.8|2524|2518.4|2514.9|105
1589164200000|2020-05-11 02:30:00|2518.6|2515.8|2524.6|2521.8|2525.6|2522.8|2515.8|2513|163
1589164500000|2020-05-11 02:35:00|2524.3|2521.5|2529.4|2526.6|2532|2529.2|2522.5|2519.7|64
1589164800000|2020-05-11 02:40:00|2529.2|2526.4|2529.5|2526.7|2531.1|2527.7|2526.9|2523.2|48
1589165100000|2020-05-11 02:45:00|2530|2527.2|2528.5|2525.7|2531|2527.8|2527.6|2524.8|35
1589165400000|2020-05-11 02:50:00|2528.4|2525.6|2523.7|2520.9|2529|2526.2|2522.5|2519.7|51
1589165700000|2020-05-11 02:55:00|2522.8|2520|2529.8|2527|2530.6|2527.6|2522.4|2516.3|79
1589166000000|2020-05-11 03:00:00|2530.5|2527.7|2534.6|2531.8|2542.3|2538.9|2530.5|2527.3|232
1589166300000|2020-05-11 03:05:00|2534.7|2531.9|2536|2533.2|2540.8|2537.1|2534.7|2531.9|103
1589166600000|2020-05-11 03:10:00|2535.5|2532.7|2531|2528.2|2538.9|2535.3|2530.8|2528|108
1589166900000|2020-05-11 03:15:00|2530.8|2528|2529.2|2526.4|2533.8|2531|2526|2523.2|63
1589167200000|2020-05-11 03:20:00|2528.9|2526.1|2529.9|2527.1|2533.9|2531.1|2528|2525.2|43
1589167500000|2020-05-11 03:25:00|2530.6|2526.6|2532.1|2529.3|2534.2|2531.4|2529|2526.2|77
1589167800000|2020-05-11 03:30:00|2532.5|2529.7|2534.3|2531.5|2538.2|2535.3|2532.5|2529.7|102
1589168100000|2020-05-11 03:35:00|2535.1|2532.3|2536.2|2533.4|2536.4|2533.6|2532|2529.2|36
1589168400000|2020-05-11 03:40:00|2536|2533.2|2536.7|2533.9|2537.3|2534.4|2529.4|2526.6|101
1589168700000|2020-05-11 03:45:00|2536.8|2534|2537.1|2534.3|2537.1|2534.3|2534.4|2531.6|41
1589169000000|2020-05-11 03:50:00|2536.7|2533.9|2541.3|2538.5|2544.9|2541.8|2536.7|2533.8|100
1589169300000|2020-05-11 03:55:00|2540.3|2537.5|2549.9|2547.1|2551.9|2549.1|2540.3|2537.5|121
1589169600000|2020-05-11 04:00:00|2549.8|2547|2554.3|2551.5|2554.8|2552|2549.1|2546.3|94
1589169900000|2020-05-11 04:05:00|2554|2551.2|2549.3|2546.5|2556|2553.2|2547.6|2544.2|91
1589170200000|2020-05-11 04:10:00|2549.7|2546.9|2548.1|2545.3|2551.4|2548.6|2546|2543.2|62
1589170500000|2020-05-11 04:15:00|2548.5|2545.7|2550.6|2547.8|2555.2|2549.6|2546.2|2543.3|37
1589170800000|2020-05-11 04:20:00|2551.7|2547.7|2549.8|2547|2552.8|2548.6|2544.1|2541.3|79
1589171100000|2020-05-11 04:25:00|2550.2|2547.4|2557|2554.2|2560.8|2556.4|2548|2543.6|119
1589171400000|2020-05-11 04:30:00|2556.7|2553.9|2564.2|2561.4|2578.6|2575.8|2551|2548.2|371
1589171700000|2020-05-11 04:35:00|2564.1|2561.3|2558.7|2555.9|2568.1|2565.3|2556.9|2554.1|79
1589172000000|2020-05-11 04:40:00|2558.8|2556|2559.8|2557|2560.7|2557.8|2557.3|2554.5|40
1589172300000|2020-05-11 04:45:00|2560.7|2557.9|2553.5|2550.7|2560.7|2557.9|2551.4|2548.6|82
1589172600000|2020-05-11 04:50:00|2552.6|2549.8|2554.2|2551.4|2555.6|2552.5|2547.4|2544.6|101
1589172900000|2020-05-11 04:55:00|2553.8|2551|2553|2550.2|2555.9|2552.6|2552.2|2548.9|100
1589173200000|2020-05-11 05:00:00|2552.9|2550.1|2542.2|2539.4|2554.2|2551.4|2540|2537.1|159
1589173500000|2020-05-11 05:05:00|2541.4|2538.6|2535.8|2531.8|2542.2|2539.4|2531.5|2528.7|137
1589173800000|2020-05-11 05:10:00|2535.1|2532.3|2530.3|2527.5|2536.9|2534.1|2520.7|2517.9|270
1589174100000|2020-05-11 05:15:00|2530.8|2528|2529.2|2526.4|2537.7|2534.9|2528.1|2525.3|134
1589174400000|2020-05-11 05:20:00|2529.4|2526.6|2533.4|2530.6|2535.1|2532.3|2527.2|2524.3|86
1589174700000|2020-05-11 05:25:00|2533.5|2530.7|2538.6|2535.8|2543|2540.2|2532.2|2528.9|58
1589175000000|2020-05-11 05:30:00|2538.3|2535.5|2541|2537|2544.9|2539.6|2534.9|2532.1|34
1589175300000|2020-05-11 05:35:00|2540.5|2537.7|2543.3|2540.5|2548.2|2545.4|2540.3|2537|58
1589175600000|2020-05-11 05:40:00|2542.8|2540|2536.3|2533.5|2543.8|2540.5|2535.4|2532.6|72
1589175900000|2020-05-11 05:45:00|2535.8|2533|2535|2531|2536.4|2533.5|2526.1|2522.9|133
1589176200000|2020-05-11 05:50:00|2533.9|2531.1|2534.3|2531.5|2542.8|2536.7|2531.6|2528.7|53
1589176500000|2020-05-11 05:55:00|2534.7|2531.9|2514|2511.2|2534.7|2531.9|2510.7|2507.9|188
1589176800000|2020-05-11 06:00:00|2513|2510.2|2512.6|2508.6|2521.1|2516.2|2504.1|2501.3|225
1589177100000|2020-05-11 06:05:00|2511.9|2509.1|2517.9|2515.1|2520.7|2517.9|2504.3|2501.5|136
1589177400000|2020-05-11 06:10:00|2518.4|2515.6|2526|2523.2|2527.3|2524.5|2516.8|2513.5|173
1589177700000|2020-05-11 06:15:00|2525.9|2523.1|2525.4|2522.6|2528.8|2526|2521.4|2518.6|80
1589178000000|2020-05-11 06:20:00|2524.5|2521.7|2518.8|2516|2526.7|2523.9|2517.6|2514.8|66
1589178300000|2020-05-11 06:25:00|2519.6|2516.8|2527.1|2524.3|2538.2|2535.4|2514.4|2511.6|152
1589178600000|2020-05-11 06:30:00|2528.1|2525.3|2534.5|2531.7|2537.2|2534.4|2527.7|2524.9|56
1589178900000|2020-05-11 06:35:00|2534.1|2531.3|2548.7|2545.9|2554.2|2551.4|2533.4|2530.6|365
1589179200000|2020-05-11 06:40:00|2548.3|2545.5|2544.1|2541.3|2549.5|2546.7|2542.7|2539.9|73
1589179500000|2020-05-11 06:45:00|2543.7|2540.9|2551.3|2548.5|2557.5|2554.7|2541.9|2539.1|299
1589179800000|2020-05-11 06:50:00|2550.8|2548|2546.7|2543.9|2552.4|2549.6|2545.9|2543.1|129
1589180100000|2020-05-11 06:55:00|2546.5|2543.7|2544.7|2541.9|2549.7|2546.9|2542.8|2540|113
1589180400000|2020-05-11 07:00:00|2544.2|2541.4|2542.7|2539.9|2550.9|2548.1|2535.9|2533.1|206
1589180700000|2020-05-11 07:05:00|2542.8|2540|2530.7|2527.9|2542.8|2540|2526.7|2523.9|285
1589181000000|2020-05-11 07:10:00|2530.5|2527.7|2533.7|2530.9|2540.5|2537.7|2529.7|2526.9|123
1589181300000|2020-05-11 07:15:00|2534.2|2531.4|2531.1|2528.3|2534.8|2532|2519.9|2517.1|254
1589181600000|2020-05-11 07:20:00|2531|2528.2|2527.8|2525|2532|2529.2|2523|2520.2|138
1589181900000|2020-05-11 07:25:00|2527.7|2524.9|2532|2529.2|2535|2532.2|2523|2520.2|129
1589182200000|2020-05-11 07:30:00|2531.7|2528.9|2531.3|2528.5|2535.2|2532.4|2525|2522.2|156
1589182500000|2020-05-11 07:35:00|2531.5|2528.7|2542|2539.2|2546.1|2543.3|2529.7|2526.9|223
1589182800000|2020-05-11 07:40:00|2541.8|2539|2529.9|2527.1|2544.1|2541.3|2529|2526.2|179
1589183100000|2020-05-11 07:45:00|2529.1|2526.3|2524.4|2521.6|2529.1|2526.3|2513.5|2510.7|258
1589183400000|2020-05-11 07:50:00|2524.3|2521.5|2518.8|2516|2527.9|2525.1|2517.9|2515.1|109
1589183700000|2020-05-11 07:55:00|2518.7|2515.9|2510.9|2508.1|2518.8|2516|2508.7|2505.9|532
1589184000000|2020-05-11 08:00:00|2510.5|2507.7|2510.5|2507.7|2517|2514.2|2504|2501.2|414
1589184300000|2020-05-11 08:05:00|2510.4|2507.6|2493.2|2490.4|2513.4|2510.6|2493.1|2490.3|373
1589184600000|2020-05-11 08:10:00|2493.1|2490.3|2495.4|2492.6|2501.7|2498.3|2492.1|2489.3|361
1589184900000|2020-05-11 08:15:00|2495.5|2492.7|2502.9|2500.1|2509.7|2506.9|2494.9|2492.1|416
1589185200000|2020-05-11 08:20:00|2503.2|2500.4|2499.5|2496.7|2507.7|2504.9|2498.6|2495.8|155
1589185500000|2020-05-11 08:25:00|2500.3|2497.5|2501.9|2499.1|2503.3|2500.5|2490.5|2487.7|320
1589185800000|2020-05-11 08:30:00|2502.4|2499.6|2528.1|2525.3|2532.3|2529.5|2499.4|2496.6|836
1589186100000|2020-05-11 08:35:00|2528|2525.2|2516.1|2513.3|2530.9|2528.1|2512.8|2510|285
1589186400000|2020-05-11 08:40:00|2516.5|2513.7|2506.3|2503.5|2516.5|2513.7|2502.3|2499.5|246
1589186700000|2020-05-11 08:45:00|2506.5|2503.7|2493.4|2490.6|2508.1|2505.3|2490.4|2487.6|569
1589187000000|2020-05-11 08:50:00|2493|2490.2|2500.1|2497.3|2501.4|2498.6|2490.4|2487.6|166
1589187300000|2020-05-11 08:55:00|2501|2498.2|2499.8|2497|2502.9|2500.1|2495|2492.2|128
1589187600000|2020-05-11 09:00:00|2500.4|2497.6|2492.2|2489.4|2501|2498.2|2490.4|2487.6|289
1589187900000|2020-05-11 09:05:00|2491.8|2489|2484.3|2481.5|2498.7|2495.9|2481|2478.2|334
1589188200000|2020-05-11 09:10:00|2483.8|2481|2481.4|2478.6|2488.8|2486|2474.9|2470.3|620
1589188500000|2020-05-11 09:15:00|2481.8|2479|2493.2|2490.4|2496|2493.2|2479.7|2476.9|286
1589188800000|2020-05-11 09:20:00|2493.9|2491.1|2496.7|2493.9|2509.9|2507.1|2491.2|2488.4|382
1589189100000|2020-05-11 09:25:00|2496.8|2494|2492.1|2489.3|2497.7|2494.9|2488.6|2485.8|192
1589189400000|2020-05-11 09:30:00|2492|2489.2|2502.3|2499.5|2503.3|2500.5|2490.6|2487.8|249
1589189700000|2020-05-11 09:35:00|2502.4|2499.6|2508.4|2505.6|2510.7|2507.9|2498.4|2495.6|225
1589190000000|2020-05-11 09:40:00|2508|2505.2|2514.5|2511.7|2524.4|2521.6|2507.5|2504.7|372
1589190300000|2020-05-11 09:45:00|2514.9|2512.1|2518.4|2515.6|2522.6|2519.8|2512.9|2510.1|145
1589190600000|2020-05-11 09:50:00|2517.9|2515.1|2518.3|2515.5|2519.3|2516.5|2513.3|2510.5|122
1589190900000|2020-05-11 09:55:00|2518.2|2515.4|2518.4|2515.6|2523.5|2520.7|2514.9|2512.1|167
1589191200000|2020-05-11 10:00:00|2518|2515.2|2522.8|2520|2525.3|2522.5|2517.5|2514.7|305
1589191500000|2020-05-11 10:05:00|2522.4|2519.6|2517.9|2515.1|2529.3|2526.5|2514.9|2512.1|357
1589191800000|2020-05-11 10:10:00|2518|2515.2|2510.9|2508.1|2522|2519.2|2509.4|2506.6|215
1589192100000|2020-05-11 10:15:00|2511.3|2508.5|2502.5|2499.7|2513.3|2510.5|2502.5|2499.7|546
1589192400000|2020-05-11 10:20:00|2502.3|2499.5|2498.2|2495.4|2504.3|2501.5|2494.8|2492|280
1589192700000|2020-05-11 10:25:00|2498.1|2495.3|2507.4|2504.6|2507.7|2504.9|2497.3|2494.5|144
1589193000000|2020-05-11 10:30:00|2507.3|2504.5|2515.7|2512.9|2519.1|2516.3|2503.6|2500.8|235
1589193300000|2020-05-11 10:35:00|2515.3|2512.5|2517.6|2514.8|2519.6|2516.8|2512.3|2509.5|110
1589193600000|2020-05-11 10:40:00|2517.7|2514.9|2522.3|2519.5|2524.5|2521.7|2514.6|2511.8|200
1589193900000|2020-05-11 10:45:00|2522.2|2519.4|2510.4|2507.6|2530.2|2527.4|2508|2505.2|419
1589194200000|2020-05-11 10:50:00|2510.9|2508.1|2514.3|2511.5|2520.2|2517.4|2507.3|2504.5|230
1589194500000|2020-05-11 10:55:00|2515.1|2512.3|2515.4|2512.6|2519.3|2516.5|2508.3|2505.5|205
1589194800000|2020-05-11 11:00:00|2515.5|2512.7|2519.5|2516.7|2525.1|2522.3|2515.4|2512.6|204
1589195100000|2020-05-11 11:05:00|2520.4|2517.6|2517.4|2514.6|2527.5|2524.7|2516.8|2514|165
1589195400000|2020-05-11 11:10:00|2517.3|2514.5|2509|2506.2|2518.3|2515.5|2506.9|2504.1|233
1589195700000|2020-05-11 11:15:00|2509.4|2506.6|2509.9|2507.1|2512.8|2510|2503.9|2501.1|147
1589196000000|2020-05-11 11:20:00|2510.3|2507.5|2507.5|2504.7|2512|2509.2|2503|2500.2|83
1589196300000|2020-05-11 11:25:00|2507.8|2505|2507.6|2504.8|2511.1|2508.3|2499.2|2496.4|85
1589196600000|2020-05-11 11:30:00|2508|2505.2|2506.1|2503.3|2512.1|2509.3|2501.2|2498.4|132
1589196900000|2020-05-11 11:35:00|2506.9|2504.1|2502|2499.2|2511|2508.2|2500.6|2497.8|167
1589197200000|2020-05-11 11:40:00|2501.2|2498.4|2496|2493.2|2505.5|2502.7|2494.7|2491.9|380
1589197500000|2020-05-11 11:45:00|2496.5|2493.7|2500.8|2498|2504.8|2502|2493.3|2490.5|348
1589197800000|2020-05-11 11:50:00|2501|2498.2|2503.1|2500.3|2506.2|2503.4|2498|2495.2|354
1589198100000|2020-05-11 11:55:00|2502.7|2499.9|2495|2492.2|2504.1|2501.3|2487.1|2484.3|361
1589198400000|2020-05-11 12:00:00|2494.8|2492|2624.9|2622.1|2627|2624.2|2494.5|2491.7|9201
1589198700000|2020-05-11 12:05:00|2624.4|2621.6|2608.4|2605.6|2641.6|2638.3|2595.2|2592.4|3179
1589199000000|2020-05-11 12:10:00|2607.7|2604.9|2611.5|2608.7|2619.3|2616.5|2602.1|2599.3|1457
1589199300000|2020-05-11 12:15:00|2611.2|2608.4|2635.7|2632.9|2647.4|2644.6|2596|2593.2|1476
1589199600000|2020-05-11 12:20:00|2636.3|2633.5|2629.7|2626.9|2637.1|2634.3|2617.1|2614.3|1329
1589199900000|2020-05-11 12:25:00|2629.8|2627|2619.9|2617.1|2632.2|2629.4|2611.9|2609.1|870
1589200200000|2020-05-11 12:30:00|2620.1|2617.3|2606.6|2603.8|2631.5|2628.7|2602.6|2599.8|1184
1589200500000|2020-05-11 12:35:00|2606.8|2604|2599.5|2596.7|2612.3|2609.5|2586.3|2583.5|1159
1589200800000|2020-05-11 12:40:00|2599.9|2597.1|2583.8|2581|2602.4|2599.6|2583.8|2581|597
1589201100000|2020-05-11 12:45:00|2583.5|2580.7|2561.2|2558.4|2583.8|2581|2560|2557.2|1325
1589201400000|2020-05-11 12:50:00|2561.6|2558.8|2574.4|2571.6|2581.4|2578.6|2561.2|2558.4|1296
1589201700000|2020-05-11 12:55:00|2574.5|2571.7|2568|2565.2|2579.1|2576.3|2564.1|2561.3|538
1589202000000|2020-05-11 13:00:00|2567.2|2564.4|2583.2|2580.4|2594.3|2591.5|2567.2|2564.4|1444
1589202300000|2020-05-11 13:05:00|2584|2581.2|2583.1|2580.3|2591.9|2589.1|2569.6|2566.8|1016
1589202600000|2020-05-11 13:10:00|2582.9|2580.1|2600.1|2597.3|2610|2607.2|2582.2|2579.4|1847
1589202900000|2020-05-11 13:15:00|2599.7|2596.9|2592.1|2589.3|2606.5|2603.7|2587.3|2584.5|1271
1589203200000|2020-05-11 13:20:00|2592.3|2589.5|2584.7|2581.9|2594.9|2592.1|2577.7|2574.9|1075
1589203500000|2020-05-11 13:25:00|2585.4|2582.6|2605.6|2602.8|2608.8|2605.8|2584.4|2581.6|1361
1589203800000|2020-05-11 13:30:00|2606.2|2603.4|2620|2617.2|2628.4|2625.6|2596.4|2593.6|1817
1589204100000|2020-05-11 13:35:00|2620.1|2617.3|2620.4|2617.6|2632.8|2630|2610.2|2607.4|998
1589204400000|2020-05-11 13:40:00|2620.3|2617.5|2613.4|2610.6|2621.3|2618.5|2608|2605.2|915
1589204700000|2020-05-11 13:45:00|2612.9|2610.1|2589.3|2586.5|2621.5|2618.7|2589.3|2586.5|1121
1589205000000|2020-05-11 13:50:00|2589.2|2586.4|2586.6|2583.8|2592.4|2589.6|2575.6|2572.8|916
1589205300000|2020-05-11 13:55:00|2587.3|2584.5|2580.6|2577.8|2591.6|2588.8|2580.6|2577.8|1028
1589205600000|2020-05-11 14:00:00|2580.7|2577.9|2602.6|2599.8|2608.6|2605.8|2578.6|2575.8|2379
1589205900000|2020-05-11 14:05:00|2603.6|2600.8|2598.7|2595.9|2618.5|2615.7|2594.9|2592.1|1397
1589206200000|2020-05-11 14:10:00|2599.7|2596.9|2595.4|2592.6|2610.4|2607.6|2592.4|2589.6|1403
1589206500000|2020-05-11 14:15:00|2594.7|2591.9|2586.5|2583.7|2604.4|2601.6|2585.5|2582.7|1867
1589206800000|2020-05-11 14:20:00|2586.6|2583.8|2598.8|2596|2608.2|2605.4|2586.5|2583.7|1184
1589207100000|2020-05-11 14:25:00|2598.3|2595.5|2601.2|2598.4|2614.2|2611.4|2598.2|2595.4|976
1589207400000|2020-05-11 14:30:00|2601.6|2598.8|2607.6|2604.8|2607.6|2604.8|2589.8|2587|679
1589207700000|2020-05-11 14:35:00|2608.8|2606|2583.3|2580.5|2609.6|2606.8|2568.9|2566.1|1778
1589208000000|2020-05-11 14:40:00|2582.4|2579.6|2582.7|2579.9|2591.4|2588.6|2574.7|2571.9|1072
1589208300000|2020-05-11 14:45:00|2583.1|2580.3|2581|2578.2|2583.5|2580.7|2573.8|2571|994
1589208600000|2020-05-11 14:50:00|2580.9|2578.1|2583.3|2580.5|2584.2|2581.4|2565.9|2563.1|889
1589208900000|2020-05-11 14:55:00|2583.7|2580.9|2567.9|2565.1|2583.7|2580.9|2566.1|2563.3|734
1589209200000|2020-05-11 15:00:00|2568.1|2565.3|2551.2|2548.4|2571.2|2568.4|2539.8|2537|2163
1589209500000|2020-05-11 15:05:00|2551|2548.2|2545.2|2542.4|2554.9|2552.1|2540|2537.2|967
1589209800000|2020-05-11 15:10:00|2545.4|2542.6|2555.9|2553.1|2558.7|2555.9|2544.9|2542.1|575
1589210100000|2020-05-11 15:15:00|2555.8|2553|2552|2549.2|2563.1|2560.3|2547.9|2545.1|488
1589210400000|2020-05-11 15:20:00|2552.1|2549.3|2551.4|2548.6|2557.3|2554.5|2548.2|2545.4|419
1589210700000|2020-05-11 15:25:00|2551|2548.2|2538.1|2535.3|2551|2548.2|2533.2|2530.4|1650
1589211000000|2020-05-11 15:30:00|2537.7|2534.9|2518|2515.2|2540.3|2537.5|2515.1|2512.3|1343
1589211300000|2020-05-11 15:35:00|2518.1|2515.3|2525.6|2522.8|2528.7|2525.9|2515.1|2512.3|983
1589211600000|2020-05-11 15:40:00|2524.8|2522|2530.7|2527.9|2534.9|2532.1|2522.2|2519.4|722
1589211900000|2020-05-11 15:45:00|2530.9|2528.1|2535.7|2532.9|2540.8|2538|2529.7|2526.9|524
1589212200000|2020-05-11 15:50:00|2534.9|2532.1|2545.4|2542.6|2548|2545.2|2531.8|2529|811
1589212500000|2020-05-11 15:55:00|2545.3|2542.5|2539.3|2536.5|2550.5|2547.7|2534.7|2531.9|559
1589212800000|2020-05-11 16:00:00|2539.4|2536.6|2534|2531.2|2550|2547.2|2533.8|2531|724
1589213100000|2020-05-11 16:05:00|2533.9|2531.1|2531.5|2528.7|2539|2536.2|2529.4|2526.6|1055
1589213400000|2020-05-11 16:10:00|2530.8|2528|2526.2|2523.4|2531.2|2528.4|2518.2|2515.4|800
1589213700000|2020-05-11 16:15:00|2525.8|2523|2520.1|2517.3|2528.6|2525.8|2513.9|2511.1|939
1589214000000|2020-05-11 16:20:00|2520.3|2517.5|2521.5|2518.7|2523.1|2520.3|2514.1|2511.3|1117
1589214300000|2020-05-11 16:25:00|2521.9|2519.1|2527.6|2524.8|2528.2|2525.4|2519.1|2516.3|623
1589214600000|2020-05-11 16:30:00|2527.8|2525|2529.4|2526.6|2530.2|2527.4|2517.8|2515|714
1589214900000|2020-05-11 16:35:00|2529.3|2526.5|2537.6|2534.8|2537.6|2534.8|2525.2|2522.4|710
1589215200000|2020-05-11 16:40:00|2537.5|2534.7|2537.9|2535.1|2538.3|2535.5|2531.6|2528.8|452
1589215500000|2020-05-11 16:45:00|2537.6|2534.8|2524.7|2521.9|2537.9|2535.1|2523.7|2520.9|410
1589215800000|2020-05-11 16:50:00|2523.9|2521.1|2531.9|2529.1|2533|2530.2|2517.9|2515.1|491
1589216100000|2020-05-11 16:55:00|2531|2528.2|2533.1|2530.3|2535.6|2532.8|2528.9|2526.1|432
1589216400000|2020-05-11 17:00:00|2533|2530.2|2530.9|2528.1|2539|2536.2|2529.9|2527.1|418
1589216700000|2020-05-11 17:05:00|2531|2528.2|2549|2546.2|2549.2|2546.4|2529.9|2527.1|603
1589217000000|2020-05-11 17:10:00|2548.9|2546.1|2540.5|2537.7|2553.7|2550.9|2539.3|2536.5|679
1589217300000|2020-05-11 17:15:00|2540.4|2537.6|2532.8|2530|2542.5|2539.7|2529.9|2527.1|731
1589217600000|2020-05-11 17:20:00|2532.7|2529.9|2523.5|2520.7|2534.2|2531.4|2521.5|2518.7|617
1589217900000|2020-05-11 17:25:00|2523.3|2520.5|2513.3|2510.5|2523.6|2520.8|2510.5|2507.7|719
1589218200000|2020-05-11 17:30:00|2512.5|2509.7|2506.6|2503.8|2513.3|2510.5|2503.2|2500.4|821
1589218500000|2020-05-11 17:35:00|2507.1|2504.3|2508.6|2505.8|2511.3|2508.5|2502.1|2499.3|603
1589218800000|2020-05-11 17:40:00|2508.3|2505.5|2503.6|2500.8|2514.6|2511.8|2500.6|2497.8|459
1589219100000|2020-05-11 17:45:00|2502.7|2499.9|2506.5|2503.7|2508|2505.2|2501.8|2499|560
1589219400000|2020-05-11 17:50:00|2506.4|2503.6|2504.9|2502.1|2507.3|2504.5|2499.9|2497.1|1227
1589219700000|2020-05-11 17:55:00|2504.8|2502|2511.4|2508.6|2512.5|2509.7|2501.5|2498.7|631
1589220000000|2020-05-11 18:00:00|2511|2508.2|2498.1|2495.3|2515.2|2512.4|2496.6|2493.8|1449
1589220300000|2020-05-11 18:05:00|2498|2495.2|2486|2483.2|2498|2495.2|2474|2471.2|1893
1589220600000|2020-05-11 18:10:00|2487|2484.2|2473.9|2471.1|2488.2|2485.4|2465.8|2463|2041
1589220900000|2020-05-11 18:15:00|2474.3|2471.5|2473.1|2470.3|2477.1|2474.3|2457.5|2454.7|2970
1589221200000|2020-05-11 18:20:00|2473|2470.2|2507|2504.2|2518.4|2515|2471.1|2468.3|5538
1589221500000|2020-05-11 18:25:00|2506.9|2504.1|2499.6|2496.8|2519.8|2517|2476.1|2473.3|9980
1589221800000|2020-05-11 18:30:00|2500.2|2497.4|2514.4|2511.6|2515.5|2512.7|2496|2493.2|2852
1589222100000|2020-05-11 18:35:00|2514.5|2511.7|2518.5|2515.7|2519.6|2516.8|2512.4|2509.6|1528
1589222400000|2020-05-11 18:40:00|2519.3|2516.5|2511.6|2508.8|2520.3|2517.5|2509.3|2506.5|678
1589222700000|2020-05-11 18:45:00|2511.4|2508.6|2515.5|2512.7|2518.6|2515.8|2506.9|2504.1|808
1589223000000|2020-05-11 18:50:00|2515.6|2512.8|2520.5|2517.7|2524.4|2521.6|2515.6|2512.8|494
1589223300000|2020-05-11 18:55:00|2521|2518.2|2532.5|2529.7|2539.5|2536.7|2520.5|2517.7|809
1589223600000|2020-05-11 19:00:00|2532.2|2529.4|2527|2524.2|2532.2|2529.4|2525|2521.7|574
1589223900000|2020-05-11 19:05:00|2526.1|2523.3|2532.3|2529.5|2536.8|2534|2526.1|2523.3|925
1589224200000|2020-05-11 19:10:00|2532.2|2529.4|2538.8|2536|2540.2|2537.4|2530|2527.2|704
1589224500000|2020-05-11 19:15:00|2538.5|2535.7|2542.2|2539.4|2548.5|2545.7|2538.2|2535.4|372
1589224800000|2020-05-11 19:20:00|2542.7|2539.9|2540.8|2538|2548.3|2545.5|2539.9|2537.1|415
1589225100000|2020-05-11 19:25:00|2540.9|2538.1|2536.7|2533.9|2540.9|2538.1|2534.7|2531.9|303
1589225400000|2020-05-11 19:30:00|2536.5|2533.7|2538|2535.2|2538.8|2536|2531.8|2529|177
1589225700000|2020-05-11 19:35:00|2537.6|2534.8|2537.7|2534.9|2538.9|2536.1|2535.8|2533|142
1589226000000|2020-05-11 19:40:00|2538.3|2535.5|2538.5|2535.7|2539.3|2536.5|2535|2532.2|302
1589226300000|2020-05-11 19:45:00|2538.1|2535.3|2538.9|2536.1|2539.9|2537.1|2534.8|2532|207
1589226600000|2020-05-11 19:50:00|2538.7|2535.9|2539.3|2536.5|2540.5|2537.7|2537.9|2535.1|576
1589226900000|2020-05-11 19:55:00|2539.7|2536.9|2539.2|2536.4|2540.4|2537.6|2538.2|2535.4|378
1589227200000|2020-05-11 20:00:00|2539.9|2535.9|2545|2542.2|2545|2542.2|2538.5|2533|430
1589227500000|2020-05-11 20:05:00|2544|2541.2|2542.8|2540|2544|2541.2|2542|2539.2|89
1589227800000|2020-05-11 20:10:00|2541.7|2538.9|2542.1|2539.3|2542.3|2539.4|2538.9|2536.1|202
1589228100000|2020-05-11 20:15:00|2541.7|2538.9|2541.2|2538.4|2542.3|2539.4|2540.3|2537.5|96
1589228400000|2020-05-11 20:20:00|2541.4|2538.6|2536|2533.2|2542.3|2539.4|2534.9|2532.1|104
1589228700000|2020-05-11 20:25:00|2536.1|2533.3|2538.4|2535.6|2540.4|2537.6|2535|2531.7|245
1589229000000|2020-05-11 20:30:00|2536.7|2533.9|2525.6|2522.8|2537.1|2533.9|2520.9|2518.1|379
1589229300000|2020-05-11 20:35:00|2526|2523.2|2524.8|2522|2528.2|2524|2520.8|2518|231
1589229600000|2020-05-11 20:40:00|2524.7|2521.9|2527.1|2523.1|2527.6|2523.6|2522.4|2517.6|62
1589229900000|2020-05-11 20:45:00|2527.5|2523.5|2512.2|2509.4|2528.6|2524.6|2509.3|2506.5|203
1589230200000|2020-05-11 20:50:00|2512.9|2508.9|2524.1|2521.3|2524.7|2521.9|2512.8|2508.9|109
1589230500000|2020-05-11 20:55:00|2523.8|2519.8|2519.8|2515.8|2524.2|2520.2|2514.5|2511.3|186
1589234400000|2020-05-11 22:00:00|2524.4|2521.6|2534|2531.2|2535.2|2531.9|2524.4|2518|175
1589234700000|2020-05-11 22:05:00|2534.4|2531.6|2535.6|2532.8|2536.9|2534.1|2531.7|2528.9|360
1589235000000|2020-05-11 22:10:00|2535.7|2532.9|2539.7|2536.9|2540.1|2537.3|2535.4|2532.6|92
1589235300000|2020-05-11 22:15:00|2540.1|2537.3|2538.5|2535.7|2542.8|2540|2537.8|2534.5|134
1589235600000|2020-05-11 22:20:00|2538.4|2535.6|2535.1|2532.3|2538.6|2535.8|2533.2|2530.4|128
1589235900000|2020-05-11 22:25:00|2535.2|2532.4|2529.8|2527|2535.9|2533.1|2528.5|2525.7|98
1589236200000|2020-05-11 22:30:00|2529.6|2526.8|2543.7|2540.9|2543.7|2540.9|2528.1|2525.3|133
1589236500000|2020-05-11 22:35:00|2544.1|2541.3|2541.1|2538.3|2546.7|2543.9|2540.1|2536.6|41
1589236800000|2020-05-11 22:40:00|2541.5|2538.7|2540.2|2537.4|2542.2|2539.4|2539.6|2536.8|8
1589237100000|2020-05-11 22:45:00|2539.9|2537.1|2541.2|2538.4|2541.7|2538.9|2538.2|2535.4|45
1589237400000|2020-05-11 22:50:00|2541.6|2538.8|2538.5|2535.7|2541.9|2538.8|2538.5|2535.7|23
1589237700000|2020-05-11 22:55:00|2538.9|2536.1|2534.2|2531.4|2538.9|2536.1|2533.7|2530.9|23
1589238000000|2020-05-11 23:00:00|2534.1|2531.3|2532.6|2529.8|2535|2532.2|2529.1|2526.3|49
1589238300000|2020-05-11 23:05:00|2532.3|2529.5|2534.8|2532|2536.2|2532.4|2531.2|2526.2|30
1589238600000|2020-05-11 23:10:00|2534.4|2531.6|2541.1|2537.1|2541.5|2538.7|2534.4|2531.6|7
1589238900000|2020-05-11 23:15:00|2541.5|2537.5|2538.8|2536|2541.9|2539.1|2538.2|2534.9|9
1589239200000|2020-05-11 23:20:00|2538.7|2535.9|2535.1|2531.1|2539.3|2536.4|2533.2|2530.4|9
1589239500000|2020-05-11 23:25:00|2534.7|2530.7|2538.4|2535.6|2539.2|2536.4|2533.2|2530.4|13
1589239800000|2020-05-11 23:30:00|2538.1|2535.3|2536.8|2534|2539.5|2536.7|2535.9|2533.1|68
1589240100000|2020-05-11 23:35:00|2537.2|2534.4|2534.8|2532|2537.6|2534.8|2534.1|2530.7|35
1589240400000|2020-05-11 23:40:00|2534.7|2531.9|2538.1|2534.1|2538.5|2535.6|2532.3|2529.5|16
1589240700000|2020-05-11 23:45:00|2537|2534.2|2532.7|2529.9|2538.1|2535.2|2531.6|2528.8|17
1589241000000|2020-05-11 23:50:00|2532.1|2529.3|2520.5|2517.7|2533.1|2530.3|2518|2515.2|56
1589241300000|2020-05-11 23:55:00|2520.6|2517.8|2520.5|2517.7|2523|2520.2|2517.1|2514.3|69
1589241600000|2020-05-12 00:00:00|2520|2517.2|2504.5|2501.7|2529.2|2526.4|2501|2497.6|225
1589241900000|2020-05-12 00:05:00|2505.5|2502.7|2505.9|2503.1|2511.4|2508.2|2499.9|2495.9|160
1589242200000|2020-05-12 00:10:00|2506.4|2502.4|2498.3|2495.5|2520.6|2517.5|2498|2495.2|142
1589242500000|2020-05-12 00:15:00|2497.8|2495|2509.1|2506.3|2510.6|2507.8|2497.8|2493.1|384
1589242800000|2020-05-12 00:20:00|2508.7|2505.9|2505|2502.2|2512.1|2509.3|2503.4|2500|61
1589243100000|2020-05-12 00:25:00|2504.9|2502.1|2502.7|2499.9|2508.9|2506.1|2500.3|2494.9|56
1589243400000|2020-05-12 00:30:00|2502.3|2499.5|2504.4|2501.6|2508.8|2506|2497.8|2493.1|222
1589243700000|2020-05-12 00:35:00|2504|2501.2|2504.3|2501.5|2509.3|2506.5|2503|2500.2|79
1589244000000|2020-05-12 00:40:00|2504.5|2501.7|2512.1|2509.3|2513.2|2510.4|2504.5|2501.7|49
1589244300000|2020-05-12 00:45:00|2511.7|2508.9|2502|2499.2|2513.2|2510.4|2499.6|2493.4|117
1589244600000|2020-05-12 00:50:00|2502.4|2499.6|2514|2511.2|2515.1|2512.3|2502.4|2499.1|93
1589244900000|2020-05-12 00:55:00|2513.6|2510.8|2514.2|2511.4|2516.7|2513.8|2511.6|2508.3|44
1589245200000|2020-05-12 01:00:00|2514.6|2511.8|2519.2|2516.4|2520.2|2517.4|2510.7|2507.2|43
1589245500000|2020-05-12 01:05:00|2518.6|2515.8|2519.6|2516.8|2528|2525.2|2515.4|2512.6|61
1589245800000|2020-05-12 01:10:00|2519.2|2516.4|2510.3|2507.5|2519.2|2516.4|2508.9|2506.1|62
1589246100000|2020-05-12 01:15:00|2510.8|2508|2514.5|2511.7|2519.8|2517|2510.8|2508|106
1589246400000|2020-05-12 01:20:00|2514.3|2511.5|2517.9|2515.1|2521|2518.2|2512.1|2509.3|34
1589246700000|2020-05-12 01:25:00|2517.7|2514.9|2518.7|2515.9|2518.7|2515.9|2514.3|2511|24
1589247000000|2020-05-12 01:30:00|2519.1|2516.3|2517.7|2514.9|2521.9|2519.1|2516.5|2513.7|35
1589247300000|2020-05-12 01:35:00|2517.8|2515|2509.2|2506.4|2526.1|2523.3|2508.7|2505.9|104
1589247600000|2020-05-12 01:40:00|2510.2|2507.4|2509.4|2506.6|2510.2|2507.4|2503.5|2500.7|135
1589247900000|2020-05-12 01:45:00|2508.4|2505.6|2509.4|2506.6|2513.4|2510.6|2504.5|2501.7|54
1589248200000|2020-05-12 01:50:00|2508.5|2505.7|2514.8|2512|2515.9|2512.8|2507.4|2504.1|42
1589248500000|2020-05-12 01:55:00|2514.4|2511.6|2515.3|2512.5|2521.7|2518.9|2513.8|2510.5|58
1589248800000|2020-05-12 02:00:00|2515.2|2512.4|2519.7|2516.9|2520.3|2517.3|2513.8|2511|39
1589249100000|2020-05-12 02:05:00|2520.1|2517.3|2521.3|2518.5|2523.2|2520.4|2519.2|2515.9|36
1589249400000|2020-05-12 02:10:00|2521.1|2518.3|2517.5|2514.7|2521.1|2518.3|2515.4|2512.6|30
1589249700000|2020-05-12 02:15:00|2517.4|2514.6|2510.4|2507.6|2517.9|2515.1|2509|2506.2|33
1589250000000|2020-05-12 02:20:00|2510.5|2507.7|2516.8|2514|2519.6|2516.8|2510.5|2507.7|39
1589250300000|2020-05-12 02:25:00|2517.9|2515.1|2510.1|2507.3|2517.9|2515.1|2509.1|2505.8|30
1589250600000|2020-05-12 02:30:00|2510.5|2507.7|2513.9|2511.1|2514.9|2512.1|2509|2505.8|85
1589250900000|2020-05-12 02:35:00|2514|2511.2|2511.9|2509.1|2515.9|2513.1|2511.9|2509.1|19
1589251200000|2020-05-12 02:40:00|2511.1|2508.3|2514.3|2511.5|2515.4|2512.1|2509|2506.2|17
1589251500000|2020-05-12 02:45:00|2513.9|2511.1|2512.5|2509.7|2514.8|2512|2508.6|2505.8|66
1589251800000|2020-05-12 02:50:00|2513|2510.2|2513.6|2510.8|2517.5|2514.7|2512.4|2509.6|53
1589252100000|2020-05-12 02:55:00|2514|2511.2|2510.5|2507.7|2516|2513.2|2510.5|2507.7|21
1589252400000|2020-05-12 03:00:00|2510.6|2507.8|2505.3|2502.5|2512.4|2509.6|2505.3|2502.5|113
1589252700000|2020-05-12 03:05:00|2504.3|2501.5|2506.9|2504.1|2510.1|2507.3|2504.3|2501.5|73
1589253000000|2020-05-12 03:10:00|2507|2504.2|2505.7|2502.9|2508.7|2505.9|2502.9|2500.1|40
1589253300000|2020-05-12 03:15:00|2505.3|2502.5|2505.1|2502.3|2508.4|2505.5|2503.7|2500.9|41
1589253600000|2020-05-12 03:20:00|2504.7|2501.9|2501.3|2498.5|2508.2|2505.4|2501.3|2498.5|58
1589253900000|2020-05-12 03:25:00|2500.9|2498.1|2503.7|2500.9|2504.7|2501.9|2499.7|2496.9|35
1589254200000|2020-05-12 03:30:00|2504.6|2501.8|2503.8|2501|2504.8|2502|2500.7|2497.7|23
1589254500000|2020-05-12 03:35:00|2504.6|2501.8|2502.2|2499.4|2504.6|2501.8|2498.9|2496.1|58
1589254800000|2020-05-12 03:40:00|2502.6|2499.8|2501.9|2499.1|2504.7|2501.3|2500|2496.7|40
1589255100000|2020-05-12 03:45:00|2501.8|2499|2500.7|2497.9|2503.7|2500.9|2500.3|2497.5|19
1589255400000|2020-05-12 03:50:00|2500.8|2498|2507.7|2503.7|2508.2|2504.8|2500.7|2497.9|37
1589255700000|2020-05-12 03:55:00|2507.2|2504.4|2508.6|2505.8|2509.7|2506.2|2505.6|2502.3|33
1589256000000|2020-05-12 04:00:00|2509|2506.2|2510.8|2508|2511.6|2508.8|2504.6|2501.8|36
1589256300000|2020-05-12 04:05:00|2510.4|2507.6|2508.1|2505.3|2514.4|2511.6|2505.1|2502.2|88
1589256600000|2020-05-12 04:10:00|2508|2505.2|2499.6|2496.8|2510.7|2507.9|2499|2496.2|159
1589256900000|2020-05-12 04:15:00|2499.4|2496.6|2504|2501.2|2506.1|2502.7|2498.6|2495.8|32
1589257200000|2020-05-12 04:20:00|2504.1|2501.3|2503.4|2500.6|2505.8|2502.9|2501.6|2498.8|23
1589257500000|2020-05-12 04:25:00|2503.8|2501|2505.6|2501.6|2509.4|2506.6|2500.5|2497.2|21
1589257800000|2020-05-12 04:30:00|2505.2|2501.2|2505.1|2502.3|2510.9|2508.1|2504.1|2500.6|10
1589258100000|2020-05-12 04:35:00|2506.2|2502.2|2508.5|2505.7|2510.7|2507.6|2506.2|2500.3|14
1589258400000|2020-05-12 04:40:00|2509.2|2505.2|2506.5|2503.7|2510.4|2507.6|2504.7|2501.9|7
1589258700000|2020-05-12 04:45:00|2506.1|2503.3|2506.6|2503.8|2510.7|2505.8|2505.5|2500.7|6
1589259000000|2020-05-12 04:50:00|2507.1|2504.3|2512.8|2510|2516|2512.7|2503.1|2500.3|77
1589259300000|2020-05-12 04:55:00|2512.4|2509.6|2514.1|2511.3|2520.2|2517.4|2511.4|2508.6|58
1589259600000|2020-05-12 05:00:00|2513.4|2509.4|2515|2511|2517.4|2514.6|2510.6|2507.1|65
1589259900000|2020-05-12 05:05:00|2514.5|2511.7|2514.7|2511.9|2518.3|2515|2512.7|2508.3|74
1589260200000|2020-05-12 05:10:00|2514.8|2512|2510.3|2507.5|2515.3|2512.5|2509.3|2506.5|41
1589260500000|2020-05-12 05:15:00|2510.7|2507.9|2513.8|2511|2513.8|2511|2509.7|2506.9|3
1589260800000|2020-05-12 05:20:00|2513.1|2510.3|2512.8|2510|2515.2|2512.4|2510.8|2508|10
1589261100000|2020-05-12 05:25:00|2513.7|2510.9|2510.8|2508|2517.8|2513.8|2509.8|2506.9|75
1589261400000|2020-05-12 05:30:00|2511|2508.2|2523.8|2521|2525.7|2522.9|2511|2508.2|144
1589261700000|2020-05-12 05:35:00|2523.4|2520.6|2521.6|2518.8|2523.8|2521|2519.3|2516.5|58
1589262000000|2020-05-12 05:40:00|2521.2|2518.4|2523.8|2521|2529.6|2526.8|2520.8|2518|82
1589262300000|2020-05-12 05:45:00|2523.9|2521.1|2526.8|2524|2533.1|2530.3|2523.8|2521|118
1589262600000|2020-05-12 05:50:00|2526|2523.2|2524|2521.2|2526.8|2524|2521.4|2518.6|47
1589262900000|2020-05-12 05:55:00|2524.1|2521.3|2523.8|2521|2526.5|2523.6|2520.9|2518.1|15
1589263200000|2020-05-12 06:00:00|2523.7|2520.9|2515.5|2512.7|2523.8|2521|2505.2|2502.4|214
1589263500000|2020-05-12 06:05:00|2515.6|2512.8|2511.5|2508.7|2521|2518.2|2508.8|2506|315
1589263800000|2020-05-12 06:10:00|2511.4|2508.6|2519|2516.2|2522.9|2520.1|2509|2506.2|300
1589264100000|2020-05-12 06:15:00|2520.3|2517.5|2520.4|2517.6|2522.4|2519.6|2513.8|2511|372
1589264400000|2020-05-12 06:20:00|2520.3|2517.5|2525.4|2522.6|2529.5|2526.7|2518.5|2515.7|250
1589264700000|2020-05-12 06:25:00|2525.3|2522.5|2523.6|2520.8|2526.2|2523.4|2521.2|2518.4|191
1589265000000|2020-05-12 06:30:00|2523.2|2520.4|2519.1|2516.3|2527.2|2524.4|2518.3|2515.5|86
1589265300000|2020-05-12 06:35:00|2518.7|2515.9|2524.6|2521.8|2526.6|2523.8|2516.7|2513.9|188
1589265600000|2020-05-12 06:40:00|2525.6|2522.8|2528.4|2525.6|2528.4|2525.6|2520.3|2517.5|209
1589265900000|2020-05-12 06:45:00|2528.3|2525.5|2530.3|2527.5|2536.5|2533.7|2527.7|2524.9|246
1589266200000|2020-05-12 06:50:00|2531.7|2528.9|2531.3|2528.5|2533.7|2530.9|2527.2|2524.4|155
1589266500000|2020-05-12 06:55:00|2531.7|2528.9|2529.2|2526.4|2535.2|2532.4|2528.3|2525.5|76
1589266800000|2020-05-12 07:00:00|2528.2|2525.4|2540.1|2537.3|2542.2|2539.4|2522.3|2519.5|243
1589267100000|2020-05-12 07:05:00|2541.1|2538.3|2545.4|2542.6|2546.2|2543.4|2536.1|2533.3|153
1589267400000|2020-05-12 07:10:00|2545.9|2543.1|2550.5|2547.7|2557.5|2554.7|2543.1|2540.3|532
1589267700000|2020-05-12 07:15:00|2551.3|2548.5|2553.4|2550.6|2554.3|2551.5|2547.5|2544.7|228
1589268000000|2020-05-12 07:20:00|2553.5|2550.7|2549.9|2547.1|2554.3|2551.5|2545.5|2542.7|144
1589268300000|2020-05-12 07:25:00|2550.3|2547.5|2545.7|2542.9|2551.8|2549|2545.6|2542.8|270
1589268600000|2020-05-12 07:30:00|2546.1|2543.3|2545.6|2542.8|2547.8|2545|2540.2|2537.4|172
1589268900000|2020-05-12 07:35:00|2545.7|2542.9|2546.5|2543.7|2550.4|2547.6|2545.5|2542.7|87
1589269200000|2020-05-12 07:40:00|2546.4|2543.6|2542.5|2539.7|2547.4|2544.6|2535.8|2533|86
1589269500000|2020-05-12 07:45:00|2542.6|2539.8|2544.8|2542|2544.8|2542|2537.6|2534.8|45
1589269800000|2020-05-12 07:50:00|2545.3|2542.5|2538.6|2535.8|2545.8|2543|2535.8|2533|134
1589270100000|2020-05-12 07:55:00|2537.8|2535|2548.7|2545.9|2550.2|2547.4|2536.8|2534|131
1589270400000|2020-05-12 08:00:00|2549.1|2546.3|2542.7|2539.9|2551.2|2548.4|2532.8|2530|233
1589270700000|2020-05-12 08:05:00|2542.3|2539.5|2537.6|2534.8|2545.7|2542.9|2536.8|2534|103
1589271000000|2020-05-12 08:10:00|2537.2|2534.4|2536.7|2533.9|2544.6|2541.8|2534.9|2532.1|158
1589271300000|2020-05-12 08:15:00|2535.9|2533.1|2542.7|2539.9|2544.7|2541.9|2535.8|2532.9|126
1589271600000|2020-05-12 08:20:00|2542.2|2539.4|2538.3|2535.5|2549.8|2547|2534.6|2531.8|343
1589271900000|2020-05-12 08:25:00|2538.7|2535.9|2557.2|2554.4|2558.2|2555.4|2535.2|2532.4|316
1589272200000|2020-05-12 08:30:00|2557.1|2554.3|2555.3|2552.5|2565.3|2562.5|2554.3|2551.5|504
1589272500000|2020-05-12 08:35:00|2555.2|2552.4|2555.2|2552.4|2557.1|2554.3|2550.5|2547.7|201
1589272800000|2020-05-12 08:40:00|2553.9|2551.1|2545.7|2542.9|2553.9|2551.1|2544.3|2541.5|252
1589273100000|2020-05-12 08:45:00|2546.1|2543.3|2550.1|2547.3|2554.2|2551.4|2545.3|2542.5|109
1589273400000|2020-05-12 08:50:00|2549.2|2546.4|2546.3|2543.5|2552.1|2549.3|2543.8|2541|49
1589273700000|2020-05-12 08:55:00|2545.3|2542.5|2550.6|2547.8|2554.2|2551.4|2545.3|2542.5|77
1589274000000|2020-05-12 09:00:00|2551.6|2548.8|2551.4|2548.6|2556.4|2553.6|2547.2|2544.4|238
1589274300000|2020-05-12 09:05:00|2551.8|2549|2549|2546.2|2553|2550.2|2547.2|2544.4|52
1589274600000|2020-05-12 09:10:00|2549.1|2546.3|2550|2547.2|2554|2551.2|2548|2545.2|57
1589274900000|2020-05-12 09:15:00|2550.1|2547.3|2563.3|2560.5|2564.2|2561.4|2550.1|2547.3|178
1589275200000|2020-05-12 09:20:00|2563.7|2560.9|2564.1|2561.3|2566|2563.2|2562.1|2559.3|56
1589275500000|2020-05-12 09:25:00|2564.5|2561.7|2562|2559.2|2567|2564.2|2560.3|2557.5|76
1589275800000|2020-05-12 09:30:00|2562.4|2559.6|2562.4|2559.6|2565.4|2562.6|2558.9|2556.1|177
1589276100000|2020-05-12 09:35:00|2561.9|2559.1|2561|2558.2|2563|2560.2|2559.3|2556.5|152
1589276400000|2020-05-12 09:40:00|2561.2|2558.4|2559.9|2557.1|2564.3|2561.5|2558.9|2556.1|81
1589276700000|2020-05-12 09:45:00|2559.8|2557|2564.1|2561.3|2565.5|2562.7|2559.2|2556.4|59
1589277000000|2020-05-12 09:50:00|2563.7|2560.9|2575.4|2572.6|2577.4|2574.6|2562.6|2559.8|300
1589277300000|2020-05-12 09:55:00|2575.8|2573|2577.9|2575.1|2582.6|2579.8|2574.5|2571.7|179
1589277600000|2020-05-12 10:00:00|2578|2575.2|2579.1|2576.3|2583.3|2580.5|2577.9|2574.7|156
1589277900000|2020-05-12 10:05:00|2578.3|2575.5|2579.3|2576.5|2580.3|2577.5|2575.1|2572.3|215
1589278200000|2020-05-12 10:10:00|2579.2|2576.4|2579.4|2576.6|2581.3|2578.5|2577.5|2574.7|135
1589278500000|2020-05-12 10:15:00|2579.8|2577|2587.5|2584.7|2588.5|2585.7|2579.4|2576.6|397
1589278800000|2020-05-12 10:20:00|2587.6|2584.8|2603.5|2600.7|2604.5|2601.7|2585.3|2582.5|641
1589279100000|2020-05-12 10:25:00|2604.4|2601.6|2603|2600.2|2606.8|2604|2600.4|2597.6|431
1589279400000|2020-05-12 10:30:00|2603.6|2600.8|2616.2|2613.4|2618.6|2615.8|2603.1|2600.3|555
1589279700000|2020-05-12 10:35:00|2616.4|2613.6|2613.2|2610.4|2619|2616.2|2613.2|2610.4|433
1589280000000|2020-05-12 10:40:00|2613.1|2610.3|2615.3|2612.5|2619.7|2616.9|2610.4|2607.6|516
1589280300000|2020-05-12 10:45:00|2615.5|2612.7|2613.5|2610.7|2616.7|2613.9|2612.5|2609.7|314
1589280600000|2020-05-12 10:50:00|2613.4|2610.6|2611.4|2608.6|2615.4|2612.6|2610.2|2607.4|364
1589280900000|2020-05-12 10:55:00|2611.5|2608.7|2614.6|2611.8|2618.6|2615.8|2611.4|2608.6|348
1589281200000|2020-05-12 11:00:00|2615|2611|2615.6|2612.8|2617.5|2614.7|2612.1|2609.3|173
1589281500000|2020-05-12 11:05:00|2615.7|2612.9|2616.5|2613.7|2620|2616.8|2611.6|2608.8|249
1589281800000|2020-05-12 11:10:00|2616|2613.2|2619.6|2616.8|2627|2624.2|2613.5|2610.7|367
1589282100000|2020-05-12 11:15:00|2619.7|2616.9|2615.5|2612.7|2621.6|2618.8|2614.4|2611.6|162
1589282400000|2020-05-12 11:20:00|2615.3|2612.5|2612.6|2609.8|2618.3|2615.5|2612.1|2609.3|200
1589282700000|2020-05-12 11:25:00|2612.2|2609.4|2610.2|2607.4|2618.1|2615.3|2607.5|2604.7|320
1589283000000|2020-05-12 11:30:00|2609.4|2606.6|2610.7|2607.9|2614.8|2612|2605.7|2602.9|279
1589283300000|2020-05-12 11:35:00|2610.6|2607.8|2617|2614.2|2618.9|2616.1|2609.2|2606.4|314
1589283600000|2020-05-12 11:40:00|2617.1|2614.3|2619.5|2616.7|2623.4|2620.6|2615.7|2612.9|277
1589283900000|2020-05-12 11:45:00|2619.6|2616.8|2620.6|2617.8|2622.7|2619.9|2618.7|2615.9|279
1589284200000|2020-05-12 11:50:00|2620.7|2617.9|2620.6|2617.8|2622.8|2620|2618.5|2615.7|251
1589284500000|2020-05-12 11:55:00|2620.5|2617.7|2618.6|2615.8|2624.5|2621.7|2617.7|2614.9|186
1589284800000|2020-05-12 12:00:00|2618.7|2615.9|2622.2|2619.4|2624.1|2621.3|2617.7|2614.9|340
1589285100000|2020-05-12 12:05:00|2622.3|2619.5|2620.2|2617.4|2623.2|2620.4|2617|2614.2|381
1589285400000|2020-05-12 12:10:00|2620.1|2617.3|2609.9|2607.1|2620.2|2617.4|2609.4|2606.6|435
1589285700000|2020-05-12 12:15:00|2610.3|2607.5|2597.6|2594.8|2613.2|2610.4|2597.4|2594.2|869
1589286000000|2020-05-12 12:20:00|2597.7|2594.9|2602.4|2599.6|2602.4|2599.6|2591.6|2588.8|757
1589286300000|2020-05-12 12:25:00|2602.3|2599.5|2601|2598.2|2607.4|2604.6|2600.4|2597.6|223
1589286600000|2020-05-12 12:30:00|2601.4|2598.6|2601|2598.2|2612|2609.2|2599.6|2596.8|1558
1589286900000|2020-05-12 12:35:00|2601.1|2598.3|2602.4|2599.6|2605.2|2602.4|2600.6|2597.8|1344
1589287200000|2020-05-12 12:40:00|2602.5|2599.7|2611.1|2608.3|2613|2610.2|2602.5|2599.7|672
1589287500000|2020-05-12 12:45:00|2612|2609.2|2611|2608.2|2616.1|2613.3|2609|2606.2|400
1589287800000|2020-05-12 12:50:00|2610|2607.2|2610.9|2608.1|2613.8|2611|2609|2606.2|295
1589288100000|2020-05-12 12:55:00|2611.8|2609|2610.8|2608|2614.9|2612.1|2610.7|2607.9|334
1589288400000|2020-05-12 13:00:00|2610.7|2607.9|2599.2|2596.4|2632.7|2629.9|2598.2|2595.4|2575
1589288700000|2020-05-12 13:05:00|2599.4|2596.6|2618.7|2615.9|2622.7|2619.9|2597.9|2595.1|902
1589289000000|2020-05-12 13:10:00|2619.2|2616.4|2625.1|2622.3|2625.5|2622.7|2618.1|2615.3|816
1589289300000|2020-05-12 13:15:00|2625|2622.2|2629.3|2626.5|2646.9|2644.1|2624.1|2621.3|1839
1589289600000|2020-05-12 13:20:00|2629.7|2626.9|2632.4|2629.6|2637.9|2635.1|2624.1|2621.3|1180
1589289900000|2020-05-12 13:25:00|2632.5|2629.7|2632.5|2629.7|2633.5|2630.7|2626.5|2623.7|966
1589290200000|2020-05-12 13:30:00|2633.3|2630.5|2625.2|2622.4|2639.3|2636.5|2622.5|2619.7|1041
1589290500000|2020-05-12 13:35:00|2623.3|2620.5|2617.5|2614.7|2626.1|2623.3|2616.3|2613.5|1280
1589290800000|2020-05-12 13:40:00|2617.9|2615.1|2614.1|2611.3|2626|2621.5|2613.1|2610.3|1110
1589291100000|2020-05-12 13:45:00|2614.9|2612.1|2604.3|2601.5|2618.1|2615.3|2604.3|2601.5|1342
1589291400000|2020-05-12 13:50:00|2604.1|2601.3|2606.7|2603.9|2607.3|2604.5|2590.6|2587.8|1988
1589291700000|2020-05-12 13:55:00|2606.9|2604.1|2610.2|2607.4|2614.2|2611.4|2603.6|2600.8|860
1589292000000|2020-05-12 14:00:00|2609.6|2606.8|2602.9|2600.1|2617.8|2615|2595.2|2592.4|1969
1589292300000|2020-05-12 14:05:00|2602.8|2600|2595.6|2592.8|2602.8|2600|2591.6|2588.8|1981
1589292600000|2020-05-12 14:10:00|2596|2593.2|2603|2600.2|2607.8|2605|2593.6|2590.8|880
1589292900000|2020-05-12 14:15:00|2603.4|2600.6|2597.3|2594.5|2609.4|2606.6|2595.4|2592.6|946
1589293200000|2020-05-12 14:20:00|2597.2|2594.4|2597|2594.2|2600.4|2597.6|2587.4|2584.6|1174
1589293500000|2020-05-12 14:25:00|2596.8|2594|2587.9|2585.1|2612.8|2610|2586.8|2584|1292
1589293800000|2020-05-12 14:30:00|2587.8|2585|2585|2582.2|2599.8|2597|2583|2580.2|737
1589294100000|2020-05-12 14:35:00|2584.8|2582|2583.8|2581|2586.6|2583.8|2580|2577.2|792
1589294400000|2020-05-12 14:40:00|2583.4|2580.6|2583|2580.2|2586.4|2583.6|2577.9|2575.1|1152
1589294700000|2020-05-12 14:45:00|2582.1|2579.3|2589.7|2586.9|2592.6|2589.8|2582|2579.2|2561
1589295000000|2020-05-12 14:50:00|2589.8|2587|2591.8|2589|2597.8|2595|2585.8|2583|2658
1589295300000|2020-05-12 14:55:00|2592.2|2589.4|2602.7|2599.9|2609.5|2606.7|2590.6|2587.8|932
1589295600000|2020-05-12 15:00:00|2602.8|2600|2591.3|2588.5|2611|2608.2|2590.9|2588.1|2004
1589295900000|2020-05-12 15:05:00|2591.7|2588.9|2664.4|2661.6|2670.3|2667.5|2580.7|2577.9|4115
1589296200000|2020-05-12 15:10:00|2664.2|2661.4|2608.6|2605.8|2673.7|2670.9|2605.5|2602.7|3668
1589296500000|2020-05-12 15:15:00|2607.6|2604.8|2600.9|2598.1|2623.5|2620.7|2597.3|2594.5|3038
1589296800000|2020-05-12 15:20:00|2601|2598.2|2594.6|2591.8|2608.1|2605.3|2588|2585.2|2088
1589297100000|2020-05-12 15:25:00|2594.9|2592.1|2584.2|2581.4|2604.1|2601.3|2581|2578.2|1829
1589297400000|2020-05-12 15:30:00|2583.8|2581|2571.5|2568.7|2600.4|2597.6|2570.4|2567.6|2095
1589297700000|2020-05-12 15:35:00|2571.6|2568.8|2585.6|2582.8|2587.6|2584.8|2571.5|2568.7|1250
1589298000000|2020-05-12 15:40:00|2585.5|2582.7|2595.5|2592.7|2598.1|2595.3|2584.5|2581.7|865
1589298300000|2020-05-12 15:45:00|2595.6|2592.8|2598|2595.2|2604.8|2602|2591.1|2588.3|1259
1589298600000|2020-05-12 15:50:00|2598.8|2596|2601.7|2598.9|2603.9|2601.1|2596.4|2593.6|708
1589298900000|2020-05-12 15:55:00|2600.9|2598.1|2608.9|2606.1|2612.9|2610.1|2600.7|2597.9|1255
1589299200000|2020-05-12 16:00:00|2609.1|2606.3|2622.6|2619.8|2624.2|2621.4|2606.9|2604.1|2842
1589299500000|2020-05-12 16:05:00|2621.8|2619|2636.6|2633.8|2638.6|2635.8|2620.8|2618|4126
1589299800000|2020-05-12 16:10:00|2637|2634.2|2635|2632.2|2638.6|2635.8|2627.5|2624.7|2512
1589300100000|2020-05-12 16:15:00|2634.6|2631.8|2643.3|2640.5|2645.4|2642.6|2629.2|2626.4|2474
1589300400000|2020-05-12 16:20:00|2643.7|2640.9|2654.8|2652|2656.6|2653.8|2643.7|2640.9|1933
1589300700000|2020-05-12 16:25:00|2655.3|2652.5|2638.3|2635.5|2657.8|2655|2637.7|2634.9|1559
1589301000000|2020-05-12 16:30:00|2638.5|2635.7|2630.1|2627.3|2642.8|2640|2629.3|2626.5|2030
1589301300000|2020-05-12 16:35:00|2629.9|2627.1|2639.4|2636.6|2642.1|2639.3|2629.1|2626.3|1258
1589301600000|2020-05-12 16:40:00|2639|2636.2|2636|2633.2|2639|2636.2|2625.1|2622.3|1553
1589301900000|2020-05-12 16:45:00|2635.6|2632.8|2643.6|2640.8|2646.5|2643.7|2635.6|2632.8|1050
1589302200000|2020-05-12 16:50:00|2643.5|2640.7|2647.9|2645.1|2648.9|2646.1|2636.9|2634.1|1039
1589302500000|2020-05-12 16:55:00|2647.8|2645|2656.3|2653.5|2658|2655.2|2647.8|2645|1167
1589302800000|2020-05-12 17:00:00|2656.2|2653.4|2657.7|2654.9|2669.4|2666.6|2653.7|2650.9|2767
1589303100000|2020-05-12 17:05:00|2657.8|2655|2654|2651.2|2666.2|2663.4|2653|2650.2|753
1589303400000|2020-05-12 17:10:00|2654.4|2651.6|2648.8|2646|2654.9|2652.1|2643|2640.2|942
1589303700000|2020-05-12 17:15:00|2648.7|2645.9|2649.8|2647|2655.3|2652.5|2644.2|2641.4|751
1589304000000|2020-05-12 17:20:00|2649.4|2646.6|2636.7|2633.9|2650.7|2647.9|2636.7|2633.9|802
1589304300000|2020-05-12 17:25:00|2636.3|2633.5|2633.8|2631|2638.3|2635.5|2627.7|2624.9|1137
1589304600000|2020-05-12 17:30:00|2633.7|2630.9|2640.7|2637.9|2642.6|2639.8|2627.3|2624.5|1188
1589304900000|2020-05-12 17:35:00|2640.6|2637.8|2644.8|2642|2653.9|2651.1|2640.6|2637.8|811
1589305200000|2020-05-12 17:40:00|2644.9|2642.1|2638.1|2635.3|2645.8|2643|2637.1|2634.3|958
1589305500000|2020-05-12 17:45:00|2638|2635.2|2631.6|2628.8|2641.5|2638.7|2631.5|2628.7|647
1589305800000|2020-05-12 17:50:00|2630.5|2627.7|2631.6|2628.8|2637.1|2634.3|2626.4|2623.6|700
1589306100000|2020-05-12 17:55:00|2631.7|2628.9|2633.1|2630.3|2637.1|2634.3|2629.7|2626.9|825
1589306400000|2020-05-12 18:00:00|2633.3|2630.5|2630.1|2627.3|2646.3|2643.5|2624.7|2621.9|1918
1589306700000|2020-05-12 18:05:00|2630|2627.2|2640.5|2637.7|2640.7|2637.9|2627.4|2624.6|920
1589307000000|2020-05-12 18:10:00|2640.6|2637.8|2629.4|2626.6|2641.5|2638.7|2628.9|2626.1|1757
1589307300000|2020-05-12 18:15:00|2629.5|2626.7|2618.6|2615.8|2633.7|2630.9|2614.7|2611.9|1835
1589307600000|2020-05-12 18:20:00|2618.1|2615.3|2625.7|2622.9|2625.7|2622.9|2608.7|2605.9|4062
1589307900000|2020-05-12 18:25:00|2624.7|2621.9|2620.9|2618.1|2630.9|2628.1|2611.8|2609|8384
1589308200000|2020-05-12 18:30:00|2621.3|2618.5|2624.6|2621.8|2627.1|2624.3|2614.9|2612.1|2115
1589308500000|2020-05-12 18:35:00|2625|2622.2|2634.5|2631.7|2640.5|2637.7|2620.7|2617.9|1627
1589308800000|2020-05-12 18:40:00|2633.7|2630.9|2634|2631.2|2637.7|2634.9|2631.9|2629.1|756
1589309100000|2020-05-12 18:45:00|2634.1|2631.3|2634.5|2631.7|2636.1|2633.3|2631|2628.2|216
1589309400000|2020-05-12 18:50:00|2634.1|2631.3|2637.4|2634.6|2638.1|2635.3|2633.1|2630.3|223
1589309700000|2020-05-12 18:55:00|2637.3|2634.5|2637.7|2634.9|2643|2638.5|2635.5|2632.7|743
1589310000000|2020-05-12 19:00:00|2637.6|2634.8|2642.2|2639.4|2645.3|2642.5|2636.3|2633.5|313
1589310300000|2020-05-12 19:05:00|2642.1|2639.3|2649.5|2646.7|2650.5|2647.7|2642.1|2639.3|586
1589310600000|2020-05-12 19:10:00|2648.5|2645.7|2651.7|2648.9|2654.6|2651.8|2646.7|2643.9|464
1589310900000|2020-05-12 19:15:00|2651.6|2648.8|2646.4|2643.6|2653.5|2650.7|2643.4|2640.6|1158
1589311200000|2020-05-12 19:20:00|2646.3|2643.5|2638.2|2635.4|2648|2645.2|2637.6|2634.8|566
1589311500000|2020-05-12 19:25:00|2638.3|2635.5|2630.2|2627.4|2639.2|2636.4|2630.2|2627.4|383
1589311800000|2020-05-12 19:30:00|2630.1|2627.3|2624.5|2621.7|2633|2630.2|2624|2621.2|389
1589312100000|2020-05-12 19:35:00|2624.9|2622.1|2622.9|2620.1|2626.8|2624|2622.8|2620|230
1589312400000|2020-05-12 19:40:00|2623|2620.2|2624.2|2621.4|2625|2622.2|2618.8|2616|486
1589312700000|2020-05-12 19:45:00|2624.6|2621.8|2627.2|2624.4|2629.4|2626.6|2621.6|2618.4|504
1589313000000|2020-05-12 19:50:00|2627.6|2624.8|2623.5|2620.7|2628.2|2625.4|2620.7|2617.9|195
1589313300000|2020-05-12 19:55:00|2623.1|2620.3|2615.4|2612.6|2624.6|2621.8|2612.2|2609.4|355
1589313600000|2020-05-12 20:00:00|2616.2|2613.4|2612.5|2609.7|2618.4|2615.6|2610.6|2607.8|191
1589313900000|2020-05-12 20:05:00|2612.6|2609.8|2615.6|2612.8|2619|2616.2|2611|2608.2|201
1589314200000|2020-05-12 20:10:00|2616|2613.2|2609.8|2607|2618.4|2615.6|2609.5|2606.7|244
1589314500000|2020-05-12 20:15:00|2609.7|2606.9|2607.7|2604.9|2611|2608.2|2607.3|2604.5|162
1589314800000|2020-05-12 20:20:00|2607.8|2605|2606.4|2603.6|2609.4|2606.6|2603|2600.2|101
1589315100000|2020-05-12 20:25:00|2606|2603.2|2603.5|2600.7|2608.5|2605.7|2600.4|2597.6|178
1589315400000|2020-05-12 20:30:00|2603.4|2600.6|2602.4|2599.6|2609.3|2606.5|2600.1|2597.3|166
1589315700000|2020-05-12 20:35:00|2602.6|2599.8|2593|2590.2|2603.4|2600.6|2586|2583.1|496
1589316000000|2020-05-12 20:40:00|2592.6|2589.8|2574.6|2571.8|2596.5|2593.7|2567.5|2561.5|472
1589316300000|2020-05-12 20:45:00|2574.5|2571.7|2576.5|2573.7|2582.5|2579.2|2572.8|2570|283
1589316600000|2020-05-12 20:50:00|2577|2574.2|2583.8|2581|2585.1|2582|2574.5|2571.6|251
1589316900000|2020-05-12 20:55:00|2583.2|2580.4|2585.1|2575.1|2586|2581.8|2578|2572.7|460
1589320800000|2020-05-12 22:00:00|2580.1|2570.1|2571.7|2567.7|2590.5|2585.2|2570|2566.9|356
1589321100000|2020-05-12 22:05:00|2571|2568.2|2580.5|2577.7|2582.1|2578.7|2566|2563.2|240
1589321400000|2020-05-12 22:10:00|2580.6|2577.8|2571.9|2569.1|2583.2|2580.1|2571.8|2569|47
1589321700000|2020-05-12 22:15:00|2572.6|2568.6|2576.3|2566.3|2578.9|2574.9|2569.9|2566.3|160
1589322000000|2020-05-12 22:20:00|2573|2570.2|2573|2570.2|2579.3|2573.3|2572.8|2566.3|42
1589322300000|2020-05-12 22:25:00|2572.5|2569.7|2560.4|2557.6|2576.7|2570.2|2559|2556|478
1589322600000|2020-05-12 22:30:00|2560|2557.2|2561.5|2558.7|2566.9|2563.6|2554.5|2548.9|158
1589322900000|2020-05-12 22:35:00|2561.1|2558.3|2564.5|2561.7|2570.1|2567.3|2561.1|2555.9|60
1589323200000|2020-05-12 22:40:00|2564.6|2560.6|2566.4|2562.4|2568.2|2565.4|2561.4|2558.6|27
1589323500000|2020-05-12 22:45:00|2565.3|2562.5|2562|2559.2|2567.5|2564.7|2561.6|2558.8|27
1589323800000|2020-05-12 22:50:00|2561.6|2558.8|2562.3|2559.5|2563.5|2560.7|2557.6|2554.8|42
1589324100000|2020-05-12 22:55:00|2563.1|2560.3|2569.5|2566.7|2570|2567.2|2562.6|2559.8|57
1589324400000|2020-05-12 23:00:00|2569.4|2566.6|2581|2578.2|2581|2578.2|2565.7|2562.4|151
1589324700000|2020-05-12 23:05:00|2582.1|2579.3|2576.5|2573.7|2585.7|2582.9|2574|2571.2|203
1589325000000|2020-05-12 23:10:00|2578|2574|2575|2571|2579.4|2576.6|2573|2570.2|15
1589325300000|2020-05-12 23:15:00|2574.3|2571.5|2569.5|2566.7|2575|2571.5|2569.4|2566.6|8
1589325600000|2020-05-12 23:20:00|2570|2567.2|2573.9|2571.1|2576|2573.1|2570|2567.2|8
1589325900000|2020-05-12 23:25:00|2573.5|2570.7|2572.8|2568.8|2573.5|2570.7|2569.3|2566|16
1589326200000|2020-05-12 23:30:00|2572.4|2568.4|2575.8|2573|2578.9|2575.8|2571.7|2568.3|13
1589326500000|2020-05-12 23:35:00|2575.3|2572.5|2564.8|2562|2575.3|2572.5|2561.5|2558.7|59
1589326800000|2020-05-12 23:40:00|2565|2562.2|2565.2|2562.4|2569|2566|2564.7|2561.9|20
1589327100000|2020-05-12 23:45:00|2565.7|2562.9|2564.2|2561.4|2567.9|2564.9|2558.5|2555.7|28
1589327400000|2020-05-12 23:50:00|2563.8|2561|2566.1|2562.1|2569.2|2565.2|2562.8|2558.8|26
1589327700000|2020-05-12 23:55:00|2565.4|2562.6|2572|2569.2|2577.1|2574.3|2564|2561.2|68
1589328000000|2020-05-13 00:00:00|2572.1|2569.3|2573.1|2570.3|2579.8|2577|2570.5|2567.7|117
1589328300000|2020-05-13 00:05:00|2573.6|2570.8|2564.2|2561.4|2575.1|2572.2|2563.2|2559|131
1589328600000|2020-05-13 00:10:00|2564.4|2561.6|2564.1|2560.1|2565.9|2563.1|2559|2554|60
1589328900000|2020-05-13 00:15:00|2563.5|2559.5|2570.8|2568|2572.2|2569.4|2561.5|2558.7|77
1589329200000|2020-05-13 00:20:00|2571.2|2568.4|2567.9|2565.1|2571.3|2568.5|2564|2561.1|77
1589329500000|2020-05-13 00:25:00|2567.4|2564.6|2575.3|2572.5|2577.8|2573.9|2565.5|2562.7|118
1589329800000|2020-05-13 00:30:00|2575.4|2572.6|2582.3|2579.5|2585.6|2582.8|2575.2|2572.4|113
1589330100000|2020-05-13 00:35:00|2582.4|2579.6|2584.4|2581.6|2589.2|2586.4|2580.3|2577.5|116
1589330400000|2020-05-13 00:40:00|2584.6|2581.8|2589.3|2586.5|2591.2|2588.3|2582.6|2579.8|84
1589330700000|2020-05-13 00:45:00|2589.7|2586.9|2583.8|2581|2589.7|2586.9|2583.7|2580.9|16
1589331000000|2020-05-13 00:50:00|2584.7|2581.9|2582.9|2580.1|2587|2584.2|2581|2577.7|87
1589331300000|2020-05-13 00:55:00|2583.3|2580.5|2579.8|2575.8|2583.9|2581.1|2575.7|2572.9|117
1589331600000|2020-05-13 01:00:00|2579.3|2576.5|2587.6|2584.8|2593.4|2590.4|2578.3|2575.4|384
1589331900000|2020-05-13 01:05:00|2587.7|2584.9|2586.7|2583.9|2590.8|2588|2584.8|2582|33
1589332200000|2020-05-13 01:10:00|2587.4|2583.4|2588.8|2586|2589.8|2587|2584.7|2581.9|23
1589332500000|2020-05-13 01:15:00|2587.7|2584.9|2573.1|2570.3|2587.7|2584.9|2570.6|2567.8|79
1589332800000|2020-05-13 01:20:00|2572.7|2569.9|2579.1|2576.3|2581|2578.2|2571.1|2568.3|24
1589333100000|2020-05-13 01:25:00|2579.9|2577.1|2580.9|2578.1|2581.8|2579|2577.8|2575|13
1589333400000|2020-05-13 01:30:00|2580.8|2578|2580.7|2577.9|2580.8|2578|2575.8|2573|18
1589333700000|2020-05-13 01:35:00|2579.8|2577|2582.7|2579.9|2583.7|2580.9|2578.7|2575.9|24
1589334000000|2020-05-13 01:40:00|2583.6|2580.8|2582.7|2579.9|2588.1|2585.3|2580.7|2577.9|39
1589334300000|2020-05-13 01:45:00|2581.8|2579|2583.5|2580.7|2583.6|2580.8|2577.7|2574.9|50
1589334600000|2020-05-13 01:50:00|2582.6|2579.8|2575|2572.2|2587.8|2585|2575|2572.2|48
1589334900000|2020-05-13 01:55:00|2574.8|2572|2578.9|2576.1|2580.9|2578.1|2574.3|2571.5|55
1589335200000|2020-05-13 02:00:00|2577.4|2574.6|2581.9|2579.1|2582.4|2579.6|2576.5|2573.7|30
1589335500000|2020-05-13 02:05:00|2582.4|2579.6|2587.1|2584.3|2588|2585.2|2580.6|2577.8|51
1589335800000|2020-05-13 02:10:00|2587|2584.2|2585.6|2581.6|2588|2585.2|2582.5|2579.6|28
1589336100000|2020-05-13 02:15:00|2585.2|2581.2|2581.1|2578.3|2587.1|2584.3|2580.2|2577.4|8
1589336400000|2020-05-13 02:20:00|2582.2|2579.4|2589.3|2586.5|2590.4|2587.6|2580.3|2577.5|88
1589336700000|2020-05-13 02:25:00|2589.4|2586.6|2593.6|2590.8|2598.5|2595.7|2589.3|2586.2|248
1589337000000|2020-05-13 02:30:00|2593.5|2590.7|2599.1|2596.3|2602|2599.2|2591.5|2588.6|169
1589337300000|2020-05-13 02:35:00|2599|2596.2|2597.7|2594.9|2599.9|2597.1|2593.6|2590.8|199
1589337600000|2020-05-13 02:40:00|2598.7|2595.9|2597.6|2594.8|2599.7|2596.9|2594.8|2592|29
1589337900000|2020-05-13 02:45:00|2597.5|2594.7|2599.8|2597|2600.1|2597.3|2594.6|2591.8|32
1589338200000|2020-05-13 02:50:00|2599.3|2596.5|2601.5|2598.7|2604.6|2601.8|2598.8|2596|40
1589338500000|2020-05-13 02:55:00|2602.2|2598.2|2601.7|2598.9|2604.5|2601.7|2599.5|2596.7|139
1589338800000|2020-05-13 03:00:00|2601.6|2598.8|2612.6|2609.8|2612.6|2609.8|2599.7|2596.9|86
1589339100000|2020-05-13 03:05:00|2612.2|2608.2|2606.6|2603.8|2612.6|2609.8|2605.6|2602.8|78
1589339400000|2020-05-13 03:10:00|2606.5|2603.7|2602.6|2599.8|2606.5|2603.7|2600.5|2597.7|49
1589339700000|2020-05-13 03:15:00|2603.1|2600.3|2600.6|2597.8|2606.1|2603.3|2599.6|2596.8|51
1589340000000|2020-05-13 03:20:00|2599.6|2596.8|2598.7|2595.9|2599.7|2596.9|2594.8|2591.8|22
1589340300000|2020-05-13 03:25:00|2598.3|2595.5|2597.6|2594.8|2599.7|2596.9|2595.7|2592.9|34
1589340600000|2020-05-13 03:30:00|2598.6|2595.8|2593.7|2590.9|2599.3|2595.9|2593.7|2590.8|49
1589340900000|2020-05-13 03:35:00|2593.3|2590.5|2598.8|2596|2599.3|2596|2593.2|2590.4|16
1589341200000|2020-05-13 03:40:00|2598.3|2595.5|2597.1|2594.3|2599.3|2596.5|2596.8|2594|411
1589341500000|2020-05-13 03:45:00|2597.5|2594.7|2597.1|2594.3|2599.1|2596.3|2596.1|2592.8|19
1589341800000|2020-05-13 03:50:00|2596.7|2593.9|2598.1|2595.3|2599.2|2596.4|2596|2593.2|6
1589342100000|2020-05-13 03:55:00|2597.5|2594.7|2597.1|2594.3|2599.9|2597.1|2596.9|2594.1|21
1589342400000|2020-05-13 04:00:00|2597.6|2594.8|2596.1|2593.3|2598.2|2595.3|2594.2|2591.4|11
1589342700000|2020-05-13 04:05:00|2595.6|2592.8|2594.2|2590.2|2597.2|2594.4|2592.1|2589.3|21
1589343000000|2020-05-13 04:10:00|2594.6|2590.6|2596|2593.2|2596|2593.2|2593|2589.7|115
1589343300000|2020-05-13 04:15:00|2596.1|2593.3|2596.9|2594.1|2596.9|2594.1|2594|2591.1|5
1589343600000|2020-05-13 04:20:00|2596.8|2594|2595.1|2592.3|2597.5|2594.6|2595|2592.1|13
1589343900000|2020-05-13 04:25:00|2595.6|2592.8|2595|2592.2|2596|2593.2|2592.1|2589.3|23
1589344200000|2020-05-13 04:30:00|2594.9|2592.1|2598|2595.2|2599|2596.2|2594.6|2591.7|22
1589344500000|2020-05-13 04:35:00|2598.1|2595.3|2600|2597.2|2600|2597.2|2597.1|2594.3|7
1589344800000|2020-05-13 04:40:00|2599.9|2597.1|2602.3|2599.5|2603.1|2600.3|2599|2596.2|21
1589345100000|2020-05-13 04:45:00|2602.2|2599.4|2603|2600.2|2603|2600.2|2599.3|2596.5|12
1589345400000|2020-05-13 04:50:00|2603.9|2601.1|2600.3|2597.5|2605.1|2602.3|2600.3|2597.5|18
1589345700000|2020-05-13 04:55:00|2600.4|2597.6|2608|2605.2|2610|2607.2|2599.3|2596.5|47
1589346000000|2020-05-13 05:00:00|2607.9|2605.1|2604.3|2601.5|2610.1|2607.3|2604.2|2601.4|34
1589346300000|2020-05-13 05:05:00|2604.4|2601.6|2600.2|2597.4|2607.3|2604.5|2599.3|2596.5|47
1589346600000|2020-05-13 05:10:00|2600.3|2597.5|2591.2|2588.4|2601.2|2598.4|2587.3|2584.5|130
1589346900000|2020-05-13 05:15:00|2591.3|2588.5|2593.2|2590.4|2595.7|2592.4|2591.2|2588.4|23
1589347200000|2020-05-13 05:20:00|2594.3|2590.3|2595.3|2592.5|2598.1|2595.3|2593.2|2589.9|28
1589347500000|2020-05-13 05:25:00|2595.7|2592.9|2598.3|2595.5|2602.1|2599.3|2595.3|2589.7|145
1589347800000|2020-05-13 05:30:00|2598.8|2596|2597.4|2594.6|2601.5|2598.7|2597.4|2594.6|273
1589348100000|2020-05-13 05:35:00|2598|2595.2|2599.4|2596.6|2600.5|2597.7|2592|2589.2|86
1589348400000|2020-05-13 05:40:00|2599.5|2596.7|2600.5|2597.7|2603.3|2600.5|2599.4|2596.6|44
1589348700000|2020-05-13 05:45:00|2600.3|2597.5|2597.4|2594.6|2601.4|2598.6|2594|2591.2|29
1589349000000|2020-05-13 05:50:00|2597.2|2594.4|2593.5|2590.7|2597.4|2594.6|2592|2589.2|41
1589349300000|2020-05-13 05:55:00|2594.4|2591.6|2586.4|2583.6|2594.4|2591.6|2581|2578.2|159
1589349600000|2020-05-13 06:00:00|2585.6|2582.8|2592.3|2589.5|2595.4|2592.6|2581.4|2578.6|102
1589349900000|2020-05-13 06:05:00|2592.4|2589.6|2594.4|2591.6|2594.8|2592|2587.5|2584.7|68
1589350200000|2020-05-13 06:10:00|2594|2591.2|2595.3|2592.5|2600.3|2597.5|2589.6|2586.8|376
1589350500000|2020-05-13 06:15:00|2594.3|2591.5|2599.3|2596.5|2600.3|2597.5|2592.4|2589.6|24
1589350800000|2020-05-13 06:20:00|2599.7|2596.9|2594.2|2591.4|2600.3|2597.5|2587.9|2585.1|94
1589351100000|2020-05-13 06:25:00|2594.4|2591.6|2600.4|2597.6|2602.3|2599.5|2593.8|2591|67
1589351400000|2020-05-13 06:30:00|2600.5|2597.7|2609.3|2606.5|2619.2|2616.4|2600.5|2597.7|377
1589351700000|2020-05-13 06:35:00|2610.2|2607.4|2607.8|2605|2611.2|2608.4|2601.9|2599.1|80
1589352000000|2020-05-13 06:40:00|2607.4|2604.6|2610.2|2607.4|2614.3|2611.5|2605.3|2602.5|95
1589352300000|2020-05-13 06:45:00|2610.3|2607.5|2608.4|2605.6|2616.3|2613.5|2606.4|2603.6|93
1589352600000|2020-05-13 06:50:00|2608.8|2606|2605.3|2602.5|2611.3|2608.5|2604.4|2601.6|73
1589352900000|2020-05-13 06:55:00|2604.9|2602.1|2610.3|2607.5|2613.3|2610.5|2604.9|2602.1|111
1589353200000|2020-05-13 07:00:00|2609.4|2606.6|2609.4|2606.6|2611.4|2608.6|2605.3|2602.5|85
1589353500000|2020-05-13 07:05:00|2609.8|2607|2603.3|2600.5|2610.4|2607.6|2602.2|2599.4|82
1589353800000|2020-05-13 07:10:00|2603.8|2601|2608.4|2605.6|2609.4|2606.6|2603.3|2600.5|197
1589354100000|2020-05-13 07:15:00|2608.5|2605.7|2590|2587.2|2609.4|2606.6|2586.7|2583.9|220
1589354400000|2020-05-13 07:20:00|2590.4|2587.6|2591.5|2588.7|2595.4|2592.6|2587.5|2584.7|88
1589354700000|2020-05-13 07:25:00|2591.6|2588.8|2574.4|2571.6|2597.5|2594.6|2568.1|2565.3|220
1589355000000|2020-05-13 07:30:00|2573.9|2571.1|2572.6|2569.8|2579.6|2576.8|2565.6|2562.8|152
1589355300000|2020-05-13 07:35:00|2572.7|2569.9|2564.6|2561.8|2573.1|2570.3|2564.4|2561.6|123
1589355600000|2020-05-13 07:40:00|2565.5|2562.7|2575.5|2572.7|2577.4|2574.6|2564.5|2561.7|62
1589355900000|2020-05-13 07:45:00|2575|2572.2|2576|2573.2|2579.5|2576.7|2571.6|2568.8|51
1589356200000|2020-05-13 07:50:00|2576.4|2573.6|2576.5|2573.7|2579.3|2576.5|2572.5|2569.7|60
1589356500000|2020-05-13 07:55:00|2577.5|2574.7|2567.1|2564.3|2578.5|2575.7|2565.1|2562.3|84
1589356800000|2020-05-13 08:00:00|2567.5|2564.7|2555.5|2552.7|2569.6|2566.8|2547.5|2544.7|274
1589357100000|2020-05-13 08:05:00|2555.4|2552.6|2563.3|2560.5|2564.4|2561.6|2554.5|2551.7|138
1589357400000|2020-05-13 08:10:00|2562.5|2559.7|2573.3|2570.5|2573.3|2570.5|2560.4|2557.6|313
1589357700000|2020-05-13 08:15:00|2573.2|2570.4|2564.4|2561.6|2573.3|2570.5|2560.6|2557.8|497
1589358000000|2020-05-13 08:20:00|2564.5|2561.7|2573.9|2571.1|2577.4|2574.6|2564.5|2561.7|102
1589358300000|2020-05-13 08:25:00|2574|2571.2|2584.3|2581.5|2587.3|2584.5|2573.3|2570.5|262
1589358600000|2020-05-13 08:30:00|2582.8|2580|2593.3|2590.5|2596.3|2593.5|2581.3|2578.5|248
1589358900000|2020-05-13 08:35:00|2593.4|2590.6|2606.2|2603.4|2607.2|2604.4|2591.8|2589|295
1589359200000|2020-05-13 08:40:00|2605.8|2603|2601.4|2598.6|2607.4|2604.6|2599.9|2597.1|325
1589359500000|2020-05-13 08:45:00|2601.5|2598.7|2592.5|2589.7|2602.5|2599.7|2591.4|2588.6|97
1589359800000|2020-05-13 08:50:00|2593.4|2590.6|2595.5|2592.7|2600.5|2597.7|2590.5|2587.7|102
1589360100000|2020-05-13 08:55:00|2595.4|2592.6|2591.4|2588.6|2595.5|2592.7|2588.4|2585.6|46
1589360400000|2020-05-13 09:00:00|2591|2588.2|2582.4|2579.6|2592.5|2589.7|2580.5|2577.7|70
1589360700000|2020-05-13 09:05:00|2581.9|2579.1|2592.3|2589.5|2593.7|2590.9|2579.4|2576.6|444
1589361000000|2020-05-13 09:10:00|2592.2|2589.4|2586.3|2583.5|2596.2|2593.4|2583.9|2581.1|325
1589361300000|2020-05-13 09:15:00|2585.5|2582.7|2588|2585.2|2595.1|2592.3|2580.5|2577.7|143
1589361600000|2020-05-13 09:20:00|2588.1|2585.3|2585.4|2582.6|2590.6|2587.8|2583.9|2581.1|402
1589361900000|2020-05-13 09:25:00|2585|2582.2|2586.5|2583.7|2591.5|2588.7|2584.9|2582.1|137
1589362200000|2020-05-13 09:30:00|2586.4|2583.6|2595.3|2592.5|2598.2|2594.8|2583.7|2580.9|139
1589362500000|2020-05-13 09:35:00|2595.2|2592.4|2605.5|2602.7|2611.4|2608.6|2593.7|2590.9|480
1589362800000|2020-05-13 09:40:00|2606|2603.2|2603.7|2600.9|2608.9|2606.1|2595.7|2592.9|257
1589363100000|2020-05-13 09:45:00|2603.6|2600.8|2606|2603.2|2609.6|2606.8|2599.8|2597|236
1589363400000|2020-05-13 09:50:00|2605.8|2603|2611.2|2608.4|2617.1|2614.3|2605.8|2603|303
1589363700000|2020-05-13 09:55:00|2611.3|2608.5|2602.4|2599.6|2613.7|2610.9|2601.3|2598.5|213
1589364000000|2020-05-13 10:00:00|2602.5|2599.7|2611.2|2608.4|2613.3|2610.5|2600.5|2597.7|81
1589364300000|2020-05-13 10:05:00|2610.4|2607.6|2607.2|2604.4|2611.2|2608.4|2606.2|2603.4|38
1589364600000|2020-05-13 10:10:00|2606.3|2603.5|2606.2|2603.4|2607.4|2604.6|2602.4|2599.6|33
1589364900000|2020-05-13 10:15:00|2606.7|2603.9|2604|2601.2|2608.3|2605.5|2602|2599.2|148
1589365200000|2020-05-13 10:20:00|2604.1|2601.3|2601.5|2598.7|2608.9|2606.1|2601.1|2598.3|150
1589365500000|2020-05-13 10:25:00|2601.1|2598.3|2605.9|2603.1|2605.9|2603.1|2600.1|2597.3|46
1589365800000|2020-05-13 10:30:00|2605|2602.2|2607|2604.2|2616|2613.2|2600.9|2598.1|214
1589366100000|2020-05-13 10:35:00|2607.4|2604.6|2631|2628.2|2638|2635.2|2603.5|2600.7|433
1589366400000|2020-05-13 10:40:00|2630.9|2628.1|2636.1|2633.3|2643.9|2641.1|2629.5|2626.7|179
1589366700000|2020-05-13 10:45:00|2636.5|2633.7|2632.1|2629.3|2636.5|2633.7|2629.2|2626.4|98
1589367000000|2020-05-13 10:50:00|2632.2|2629.4|2628.1|2625.3|2634.2|2631.4|2627.6|2624.8|370
1589367300000|2020-05-13 10:55:00|2629.1|2626.3|2631.3|2628.5|2632.4|2629.6|2623.2|2620.4|229
1589367600000|2020-05-13 11:00:00|2631.4|2628.6|2631.6|2628.8|2631.6|2628.8|2628.5|2625.7|45
1589367900000|2020-05-13 11:05:00|2632.1|2629.3|2632.7|2629.9|2634.4|2631.6|2626.2|2623.4|259
1589368200000|2020-05-13 11:10:00|2633.2|2630.4|2632.4|2629.6|2634.4|2631.6|2630.2|2627.4|78
1589368500000|2020-05-13 11:15:00|2632.9|2630.1|2630.2|2627.4|2633.4|2630.6|2628.4|2625.6|46
1589368800000|2020-05-13 11:20:00|2630.1|2627.3|2632.1|2629.3|2633.1|2630.3|2626.4|2623.6|220
1589369100000|2020-05-13 11:25:00|2632.6|2629.8|2641.2|2638.4|2651.4|2648.6|2632.1|2629.3|810
1589369400000|2020-05-13 11:30:00|2641.6|2638.8|2639.1|2636.3|2642.2|2639.4|2636.2|2633.4|187
1589369700000|2020-05-13 11:35:00|2639.2|2636.4|2634.1|2631.3|2641.1|2638.3|2631.9|2629.1|235
1589370000000|2020-05-13 11:40:00|2634|2631.2|2630.8|2628|2634|2631.2|2626.9|2624.1|178
1589370300000|2020-05-13 11:45:00|2631.3|2628.5|2633.9|2631.1|2641.4|2638.6|2630.8|2628|305
1589370600000|2020-05-13 11:50:00|2634|2631.2|2629.6|2626.8|2638|2635.2|2628.6|2625.8|424
1589370900000|2020-05-13 11:55:00|2629.7|2626.9|2624.7|2621.9|2634.5|2631.7|2624.2|2621.4|932
1589371200000|2020-05-13 12:00:00|2624.2|2621.4|2619.2|2616.4|2643.2|2640.4|2617.3|2614.5|741
1589371500000|2020-05-13 12:05:00|2618.7|2615.9|2618.5|2615.7|2626.3|2623.5|2615.5|2612.7|266
1589371800000|2020-05-13 12:10:00|2619.3|2616.5|2622.5|2619.7|2625.5|2622.7|2618.4|2615.6|217
1589372100000|2020-05-13 12:15:00|2623.3|2620.5|2616.2|2613.4|2624.5|2621.7|2615.2|2612.4|327
1589372400000|2020-05-13 12:20:00|2617.2|2614.4|2615.2|2612.4|2618.2|2615.4|2615|2612.2|192
1589372700000|2020-05-13 12:25:00|2615.6|2612.8|2617.9|2615.1|2620.1|2617.3|2615|2612.2|249
1589373000000|2020-05-13 12:30:00|2617|2614.2|2617|2614.2|2624|2621.2|2616.5|2613.7|354
1589373300000|2020-05-13 12:35:00|2617.9|2615.1|2620|2617.2|2622.5|2619.7|2612.5|2609.7|583
1589373600000|2020-05-13 12:40:00|2620.1|2617.3|2633.3|2630.5|2634|2631.2|2618.2|2615.4|884
1589373900000|2020-05-13 12:45:00|2632.3|2629.5|2638.2|2635.4|2640.3|2637.5|2632.3|2629.5|760
1589374200000|2020-05-13 12:50:00|2638.3|2635.5|2630.2|2627.4|2639.3|2636.5|2627.2|2624.4|280
1589374500000|2020-05-13 12:55:00|2630|2627.2|2624.6|2621.8|2631|2628.2|2623.2|2620.4|196
1589374800000|2020-05-13 13:00:00|2624.7|2621.9|2624|2621.2|2629|2626.2|2615.2|2612.4|608
1589375100000|2020-05-13 13:05:00|2623.2|2620.4|2619.1|2616.3|2625.9|2623.1|2616.2|2613.4|330
1589375400000|2020-05-13 13:10:00|2618.6|2615.8|2631.2|2628.4|2631.3|2628.5|2616.2|2613.4|675
1589375700000|2020-05-13 13:15:00|2631.3|2628.5|2627.6|2624.8|2634.2|2631.4|2623|2620.2|708
1589376000000|2020-05-13 13:20:00|2627.2|2624.4|2631.4|2628.6|2637|2634.2|2626.1|2623.3|529
1589376300000|2020-05-13 13:25:00|2631.5|2628.7|2637.7|2634.9|2638.7|2635.9|2631.4|2628.6|1042
1589376600000|2020-05-13 13:30:00|2638.5|2635.7|2621.8|2619|2638.7|2635.9|2617.4|2614.6|1004
1589376900000|2020-05-13 13:35:00|2621.4|2618.6|2615.4|2612.6|2621.4|2618.6|2604.1|2601.3|2157
1589377200000|2020-05-13 13:40:00|2615|2612.2|2611.5|2608.7|2621.4|2618.6|2610.5|2607.7|939
1589377500000|2020-05-13 13:45:00|2610.7|2607.9|2609.2|2606.4|2620.5|2617.7|2608.2|2605.4|668
1589377800000|2020-05-13 13:50:00|2609.1|2606.3|2600.9|2598.1|2610.1|2607.3|2597.9|2595.1|986
1589378100000|2020-05-13 13:55:00|2599.9|2597.1|2596.2|2593.4|2602|2599.2|2589.4|2586.6|759
1589378400000|2020-05-13 14:00:00|2595.7|2592.9|2593.4|2590.6|2598.3|2595.5|2584.3|2581.5|1225
1589378700000|2020-05-13 14:05:00|2592.9|2590.1|2580.9|2578.1|2593.4|2590.6|2580.9|2578.1|867
1589379000000|2020-05-13 14:10:00|2579.9|2577.1|2586.1|2583.3|2591|2588.2|2574.1|2571.3|726
1589379300000|2020-05-13 14:15:00|2586.5|2583.7|2594.3|2591.5|2596.4|2593.6|2585.1|2582.3|901
1589379600000|2020-05-13 14:20:00|2594.4|2591.6|2593.4|2590.6|2604.1|2601.3|2593.3|2590.5|542
1589379900000|2020-05-13 14:25:00|2594.4|2591.6|2603.9|2601.1|2607.7|2604.5|2591.8|2589|856
1589380200000|2020-05-13 14:30:00|2604.6|2600.6|2673.4|2670.6|2689.2|2686.4|2604|2600.6|6135
1589380500000|2020-05-13 14:35:00|2673.3|2670.5|2644.9|2642.1|2677.6|2674.8|2642.9|2640.1|2725
1589380800000|2020-05-13 14:40:00|2644.8|2642|2628.9|2626.1|2653.7|2650.9|2616.9|2614.1|2495
1589381100000|2020-05-13 14:45:00|2629.1|2626.3|2581.3|2578.5|2636.3|2633.5|2579.3|2576.5|2191
1589381400000|2020-05-13 14:50:00|2580.5|2577.7|2612.5|2609.7|2613.9|2611.1|2579.3|2576.5|1299
1589381700000|2020-05-13 14:55:00|2612.6|2609.8|2595.8|2593|2612.6|2609.8|2593.7|2590.9|1126
1589382000000|2020-05-13 15:00:00|2596.7|2593.9|2586.3|2583.5|2596.7|2593.9|2565.3|2562.5|1754
1589382300000|2020-05-13 15:05:00|2585.3|2582.5|2572.5|2569.7|2604.3|2601.5|2572.5|2569.7|1044
1589382600000|2020-05-13 15:10:00|2572.9|2568.9|2583.6|2580.8|2584.5|2581.7|2563.3|2560.5|1396
1589382900000|2020-05-13 15:15:00|2582.6|2579.8|2589.1|2586.3|2601.9|2599.1|2581.6|2578.8|2683
1589383200000|2020-05-13 15:20:00|2588.5|2585.7|2599.3|2596.5|2604.4|2601.6|2578.7|2575.9|1946
1589383500000|2020-05-13 15:25:00|2600.3|2597.5|2594.7|2591.9|2603.4|2600.6|2586.8|2584|1854
1589383800000|2020-05-13 15:30:00|2594.6|2591.8|2596.4|2593.6|2608|2604.5|2583.3|2580.5|1875
1589384100000|2020-05-13 15:35:00|2596.8|2594|2564.7|2561.9|2598.4|2595.6|2560.8|2558|1280
1589384400000|2020-05-13 15:40:00|2564.8|2562|2579.1|2576.3|2588.4|2585.6|2564.7|2561.9|1042
1589384700000|2020-05-13 15:45:00|2578.7|2575.9|2591.8|2589|2592|2589.2|2576.8|2574|617
1589385000000|2020-05-13 15:50:00|2591.9|2589.1|2587.5|2584.7|2596.2|2593.4|2585.2|2582.4|625
1589385300000|2020-05-13 15:55:00|2588.3|2585.5|2592.5|2589.7|2594.3|2591.5|2580.5|2577.7|794
1589385600000|2020-05-13 16:00:00|2593|2590.2|2596.8|2594|2602.3|2599.5|2589.3|2586.5|636
1589385900000|2020-05-13 16:05:00|2596.7|2593.9|2587.2|2584.4|2598.3|2595.5|2582.1|2579.3|739
1589386200000|2020-05-13 16:10:00|2587.3|2584.5|2587.6|2584.8|2592.2|2589.4|2584.1|2581.3|617
1589386500000|2020-05-13 16:15:00|2588|2585.2|2585.3|2582.5|2598.3|2595.5|2583.1|2580.3|648
1589386800000|2020-05-13 16:20:00|2585.4|2582.6|2582.9|2580.1|2590.8|2588|2581.5|2578.7|410
1589387100000|2020-05-13 16:25:00|2582.5|2579.7|2579.5|2576.7|2586.3|2583.5|2575.2|2572.4|460
1589387400000|2020-05-13 16:30:00|2579.4|2576.6|2583.7|2580.9|2588.5|2585.7|2575.9|2573.1|594
1589387700000|2020-05-13 16:35:00|2584.1|2581.3|2578.7|2575.9|2584.6|2581.8|2575.6|2572.8|982
1589388000000|2020-05-13 16:40:00|2578.2|2575.4|2569.7|2566.9|2578.6|2575.8|2562.7|2559.9|1420
1589388300000|2020-05-13 16:45:00|2569.8|2567|2571.7|2568.9|2574.7|2571.9|2565.8|2563|733
1589388600000|2020-05-13 16:50:00|2571.6|2568.8|2571.8|2569|2574.7|2571.9|2564.8|2562|547
1589388900000|2020-05-13 16:55:00|2570.8|2568|2560.6|2557.8|2575.8|2573|2559.7|2556.9|982
1589389200000|2020-05-13 17:00:00|2560.5|2557.7|2564.7|2561.9|2574.7|2571.9|2549.2|2546.4|1661
1589389500000|2020-05-13 17:05:00|2564.5|2561.7|2558.7|2555.9|2568.8|2566|2557.7|2554.9|613
1589389800000|2020-05-13 17:10:00|2558.6|2555.8|2578.8|2576|2580.7|2577.9|2557.5|2554.7|530
1589390100000|2020-05-13 17:15:00|2579.2|2576.4|2583.9|2581.1|2584.2|2581.4|2573.7|2570.9|1133
1589390400000|2020-05-13 17:20:00|2583.8|2581|2580.9|2578.1|2586|2583.2|2577.8|2575|1007
1589390700000|2020-05-13 17:25:00|2581|2578.2|2577|2574.2|2584|2581.2|2576|2573.2|414
1589391000000|2020-05-13 17:30:00|2577.9|2575.1|2566|2563.2|2580.9|2578.1|2564|2561.2|846
1589391300000|2020-05-13 17:35:00|2565.9|2563.1|2566|2563.2|2568|2565.2|2560.9|2558.1|766
1589391600000|2020-05-13 17:40:00|2566.2|2563.4|2561|2558.2|2571.3|2568.1|2556.9|2554.1|907
1589391900000|2020-05-13 17:45:00|2560.5|2557.7|2573.1|2570.3|2573.2|2570.4|2559|2556.2|1312
1589392200000|2020-05-13 17:50:00|2573.2|2570.4|2572.2|2569.4|2579.2|2576.4|2570.2|2567.4|924
1589392500000|2020-05-13 17:55:00|2572.1|2569.3|2558.3|2555.5|2572.2|2569.4|2557.3|2554.5|2010
1589392800000|2020-05-13 18:00:00|2558.1|2555.3|2534.9|2532.1|2560.7|2557.9|2534.9|2532.1|1939
1589393100000|2020-05-13 18:05:00|2534.7|2531.9|2539.8|2537|2551.2|2548.4|2532.7|2529.9|1258
1589393400000|2020-05-13 18:10:00|2540.2|2537.4|2529.9|2527.1|2542.6|2539.8|2529.6|2526.8|2090
1589393700000|2020-05-13 18:15:00|2529.4|2526.6|2529.2|2526.4|2538|2535.2|2522.2|2519.4|1572
1589394000000|2020-05-13 18:20:00|2529.1|2526.3|2524|2521.2|2545|2542.2|2519|2516.2|1105
1589394300000|2020-05-13 18:25:00|2524.1|2521.3|2567.9|2565.1|2572.6|2569.8|2523|2520.2|7496
1589394600000|2020-05-13 18:30:00|2568.4|2565.6|2556.4|2553.6|2569.4|2566.6|2550.9|2548.1|1733
1589394900000|2020-05-13 18:35:00|2555.9|2553.1|2562.8|2560|2566.8|2564|2555.8|2553|253
1589395200000|2020-05-13 18:40:00|2562.9|2560.1|2562.8|2560|2565.7|2562.9|2560.6|2557.8|258
1589395500000|2020-05-13 18:45:00|2562.4|2559.6|2565.6|2562.8|2567.8|2565|2561.7|2558.9|257
1589395800000|2020-05-13 18:50:00|2564.7|2561.9|2565.6|2562.8|2566.6|2563.8|2562.6|2559.8|228
1589396100000|2020-05-13 18:55:00|2565.7|2562.9|2565.8|2563|2569.4|2566.6|2564.7|2561.9|174
1589396400000|2020-05-13 19:00:00|2566.7|2563.9|2577.8|2575|2578.8|2576|2565.8|2563|225
1589396700000|2020-05-13 19:05:00|2577.7|2574.9|2571.9|2569.1|2577.7|2574.9|2568.5|2565.7|219
1589397000000|2020-05-13 19:10:00|2571.5|2568.7|2575.1|2572.3|2577.1|2574.3|2571.5|2568.7|285
1589397300000|2020-05-13 19:15:00|2575|2572.2|2570.3|2567.5|2576.1|2573.3|2570.1|2567.3|110
1589397600000|2020-05-13 19:20:00|2571.1|2568.3|2563.1|2560.3|2571.1|2568.3|2563.1|2560.3|266
1589397900000|2020-05-13 19:25:00|2563.6|2560.8|2564.1|2561.3|2569.3|2566.5|2562.1|2559.3|440
1589398200000|2020-05-13 19:30:00|2564|2561.2|2570.6|2567.8|2571.1|2568.3|2563|2560.2|149
1589398500000|2020-05-13 19:35:00|2571.1|2568.3|2572.1|2569.3|2574.1|2571.3|2570.1|2567.3|137
1589398800000|2020-05-13 19:40:00|2573|2570.2|2571|2568.2|2575.1|2572.3|2570.1|2567.3|98
1589399100000|2020-05-13 19:45:00|2571.5|2568.7|2579.1|2576.3|2580|2577.2|2569.4|2566.6|167
1589399400000|2020-05-13 19:50:00|2578.3|2575.5|2585.2|2582.4|2587.2|2584.4|2578.1|2575.3|169
1589399700000|2020-05-13 19:55:00|2585.7|2582.9|2583.2|2580.4|2586.3|2583.5|2582.2|2579.4|62
1589400000000|2020-05-13 20:00:00|2583.1|2580.3|2585.9|2583.1|2586.9|2584.1|2583.1|2580.3|161
1589400300000|2020-05-13 20:05:00|2586|2583.2|2591.4|2588.6|2593.3|2590|2583.9|2581.1|180
1589400600000|2020-05-13 20:10:00|2590.9|2588.1|2592|2589.2|2593|2590.2|2589.9|2586.5|217
1589400900000|2020-05-13 20:15:00|2592.5|2589.7|2591.7|2588.9|2592.9|2590.1|2586.8|2584|79
1589401200000|2020-05-13 20:20:00|2591.3|2588.5|2589.8|2587|2591.4|2588.5|2588.8|2586|81
1589401500000|2020-05-13 20:25:00|2590.2|2587.4|2592|2589.2|2592|2589.2|2588.9|2586.1|65
1589401800000|2020-05-13 20:30:00|2591.5|2588.7|2601|2598.2|2609.6|2605.7|2591|2588.2|419
1589402100000|2020-05-13 20:35:00|2602|2599.2|2598.7|2595.9|2602|2599.2|2598.7|2595.9|38
1589402400000|2020-05-13 20:40:00|2598.6|2595.8|2598.3|2595.5|2599.8|2597|2594.1|2588.3|199
1589402700000|2020-05-13 20:45:00|2599.3|2596.5|2599|2596.2|2601.3|2596.5|2591.4|2588.6|217
1589403000000|2020-05-13 20:50:00|2598.1|2595.3|2586.2|2583.4|2598.1|2595.3|2585.7|2579.9|171
1589403300000|2020-05-13 20:55:00|2585.8|2583|2589.2|2585.2|2591.8|2588.6|2584.3|2581.5|166
1589407200000|2020-05-13 22:00:00|2595.1|2592.3|2602.8|2600|2611.4|2608.5|2595.1|2590.8|192
1589407500000|2020-05-13 22:05:00|2601.9|2599.1|2605.3|2601.3|2608.5|2603.8|2600.6|2594.5|16
1589407800000|2020-05-13 22:10:00|2607|2597|2608.8|2606|2609.5|2606|2603.4|2597|18
1589408100000|2020-05-13 22:15:00|2609.5|2605.5|2617.3|2613.3|2621.3|2618.4|2608.9|2605.5|171
1589408400000|2020-05-13 22:20:00|2616.8|2614|2615.3|2612.5|2627.8|2624.7|2612.8|2610|77
1589408700000|2020-05-13 22:25:00|2615.2|2612.4|2614.8|2612|2618.3|2614.4|2613.8|2611|15
1589409000000|2020-05-13 22:30:00|2614.3|2611.5|2610.8|2608|2618.7|2615.9|2607|2604.2|81
1589409300000|2020-05-13 22:35:00|2610.7|2607.9|2612.7|2609.9|2613.2|2610.4|2609.5|2605.9|3
1589409600000|2020-05-13 22:40:00|2612.2|2609.4|2610.8|2608|2615.8|2612.4|2608.8|2604.4|10
1589409900000|2020-05-13 22:45:00|2611.2|2608.4|2604.1|2601.3|2612.4|2609|2603.3|2600.2|65
1589410200000|2020-05-13 22:50:00|2603.8|2601|2601.5|2598.7|2603.8|2601|2590.8|2588|277
1589410500000|2020-05-13 22:55:00|2602|2599.2|2605.2|2602.4|2607.3|2604.5|2601.5|2598.7|20
1589410800000|2020-05-13 23:00:00|2605.3|2602.5|2600.7|2597.9|2606.4|2603.5|2600.3|2597.5|12
1589411100000|2020-05-13 23:05:00|2600.3|2597.5|2605.1|2602.3|2605.1|2602.3|2599.8|2597|28
1589411400000|2020-05-13 23:10:00|2606.2|2602.2|2604.2|2600.2|2606.2|2602.8|2601.7|2598.9|2
1589411700000|2020-05-13 23:15:00|2603.8|2601|2603.6|2600.8|2605.1|2602.3|2603.1|2600.2|0
1589412000000|2020-05-13 23:20:00|2603.1|2600.3|2604.1|2601.3|2608.1|2604.8|2602.1|2599|24
1589412300000|2020-05-13 23:25:00|2604.3|2601.5|2607.3|2604.5|2608.5|2605.1|2604.3|2601|75
1589412600000|2020-05-13 23:30:00|2607.8|2605|2608.3|2605.5|2609.8|2607|2607.3|2604|12
1589412900000|2020-05-13 23:35:00|2608.8|2606|2610.8|2608|2610.8|2608|2608.4|2605.4|12
1589413200000|2020-05-13 23:40:00|2610.9|2608.1|2599.3|2596.5|2610.9|2608.1|2596.8|2594|79
1589413500000|2020-05-13 23:45:00|2599.5|2596.7|2601.1|2597.1|2602.3|2599.5|2594.8|2589.1|311
1589413800000|2020-05-13 23:50:00|2600.7|2596.7|2605.8|2603|2605.8|2603|2600.6|2596.7|68
1589414100000|2020-05-13 23:55:00|2606.7|2603.9|2605.3|2602.5|2608.9|2605.5|2604.8|2601.9|76
1589414400000|2020-05-14 00:00:00|2604.8|2602|2584.9|2580.9|2604.8|2602|2577.8|2574.4|172
1589414700000|2020-05-14 00:05:00|2585.9|2581.9|2590.3|2587.5|2594.8|2589.5|2582.8|2579.4|39
1589415000000|2020-05-14 00:10:00|2589.9|2585.9|2583.2|2580.4|2592.8|2590|2579.8|2577|95
1589415300000|2020-05-14 00:15:00|2583.1|2580.3|2586.2|2583.4|2588.2|2584.7|2582.2|2579.4|50
1589415600000|2020-05-14 00:20:00|2586.6|2583.8|2588.2|2584.2|2591.7|2587.8|2582.4|2579.6|80
1589415900000|2020-05-14 00:25:00|2587.6|2584.8|2578.6|2575.8|2589.8|2587|2577.6|2574.3|135
1589416200000|2020-05-14 00:30:00|2578.7|2574.7|2583.5|2580.7|2585.7|2582.7|2576.1|2572.3|157
1589416500000|2020-05-14 00:35:00|2583.4|2580.6|2579.8|2577|2585.7|2582.9|2577.7|2574.9|86
1589416800000|2020-05-14 00:40:00|2579.9|2575.9|2582.5|2579.7|2584.5|2581.6|2571.9|2569|129
1589417100000|2020-05-14 00:45:00|2582.7|2579.9|2574.8|2572|2583.6|2580.3|2571.9|2569.1|114
1589417400000|2020-05-14 00:50:00|2575.9|2571.9|2578.4|2575.6|2578.5|2575.6|2572.9|2570.1|7
1589417700000|2020-05-14 00:55:00|2578.2|2575.4|2581.4|2578.6|2583.8|2581|2576.7|2570.6|60
1589418000000|2020-05-14 01:00:00|2580.8|2578|2567.2|2564.4|2582.8|2580|2557.7|2554.9|380
1589418300000|2020-05-14 01:05:00|2566.7|2563.9|2569.4|2566.6|2570.4|2567.6|2560.4|2557.6|45
1589418600000|2020-05-14 01:10:00|2570.4|2567.6|2568.3|2565.5|2573.3|2570.5|2564.4|2558.6|44
1589418900000|2020-05-14 01:15:00|2568.4|2565.6|2569.4|2566.6|2571.3|2568.5|2566.8|2564|26
1589419200000|2020-05-14 01:20:00|2569.3|2566.5|2569.3|2566.5|2573.3|2570.5|2562.4|2559.6|50
1589419500000|2020-05-14 01:25:00|2569.8|2567|2567.3|2564.5|2571.3|2568.5|2566.4|2563.6|13
1589419800000|2020-05-14 01:30:00|2566.2|2563.4|2566.1|2563.3|2567.3|2564.5|2558.3|2555.5|52
1589420100000|2020-05-14 01:35:00|2565.1|2562.3|2565.9|2563.1|2567.9|2565.1|2553.4|2550.6|85
1589420400000|2020-05-14 01:40:00|2566|2563.2|2569|2566.2|2570.5|2567.1|2562.1|2558.7|24
1589420700000|2020-05-14 01:45:00|2568|2565.2|2573.1|2570.3|2576.4|2573.6|2564.5|2561.7|48
1589421000000|2020-05-14 01:50:00|2573|2570.2|2571.2|2568.4|2578.5|2572.2|2570.2|2567.4|29
1589421300000|2020-05-14 01:55:00|2571|2568.2|2575.3|2572.5|2576.6|2573.8|2570.2|2567.4|65
1589421600000|2020-05-14 02:00:00|2575.2|2572.4|2570.2|2567.4|2575.3|2572.5|2569.3|2566.5|23
1589421900000|2020-05-14 02:05:00|2570.3|2567.5|2561.6|2558.8|2570.3|2567.5|2558.6|2555.8|168
1589422200000|2020-05-14 02:10:00|2562.1|2558.1|2561.6|2558.8|2563.5|2560.7|2556.6|2553.3|60
1589422500000|2020-05-14 02:15:00|2560.6|2557.8|2563.1|2559.1|2563.7|2560.4|2557.5|2554.2|8
1589422800000|2020-05-14 02:20:00|2563.5|2560.7|2571.7|2568.9|2573.6|2570.8|2563.5|2560.1|140
1589423100000|2020-05-14 02:25:00|2570.6|2567.8|2569.2|2566.4|2573.6|2570.8|2569.2|2566.4|64
1589423400000|2020-05-14 02:30:00|2569.6|2566.8|2572.6|2569.8|2572.6|2569.8|2565.7|2562.9|38
1589423700000|2020-05-14 02:35:00|2572.1|2569.3|2572.5|2569.7|2574.5|2571.7|2570.6|2567.8|45
1589424000000|2020-05-14 02:40:00|2571.5|2568.7|2579.1|2576.3|2580|2576.7|2571.5|2568.7|28
1589424300000|2020-05-14 02:45:00|2579.5|2576.7|2576.6|2573.8|2581.1|2578.3|2573.6|2570.8|39
1589424600000|2020-05-14 02:50:00|2576.5|2573.7|2582.1|2579.3|2582.1|2579.3|2575.5|2572.7|86
1589424900000|2020-05-14 02:55:00|2581.6|2578.8|2580.6|2577.8|2581.7|2578.9|2579.6|2576.7|84
1589425200000|2020-05-14 03:00:00|2579.7|2576.9|2576.8|2574|2580.7|2577.9|2574.7|2571.9|22
1589425500000|2020-05-14 03:05:00|2577.2|2574.4|2573.8|2571|2579.2|2576|2570.8|2568|29
1589425800000|2020-05-14 03:10:00|2573|2570.2|2577.8|2575|2578.7|2575.9|2571.8|2569|20
1589426100000|2020-05-14 03:15:00|2577.6|2574.8|2583.2|2579.2|2587.4|2584.6|2574.8|2572|110
1589426400000|2020-05-14 03:20:00|2583.6|2579.6|2581.7|2578.9|2584.1|2580.7|2579.6|2576.8|15
1589426700000|2020-05-14 03:25:00|2582.6|2579.8|2585.5|2582.7|2588.2|2585.4|2581.5|2578.7|88
1589427000000|2020-05-14 03:30:00|2584.5|2581.7|2582.4|2579.6|2587.1|2583.7|2581.7|2578.9|32
1589427300000|2020-05-14 03:35:00|2583.5|2579.5|2581.3|2578.5|2584.9|2581.6|2580.4|2577.6|65
1589427600000|2020-05-14 03:40:00|2580.8|2578|2582.4|2579.6|2583.3|2580.5|2579.4|2576.6|9
1589427900000|2020-05-14 03:45:00|2581.4|2578.6|2577.9|2575.1|2581.9|2578.6|2577.4|2574|10
1589428200000|2020-05-14 03:50:00|2577.8|2575|2580.8|2578|2581.5|2578.6|2576|2573.2|10
1589428500000|2020-05-14 03:55:00|2580.4|2577.6|2581.5|2578.7|2583.4|2580.6|2580|2577.2|9
1589428800000|2020-05-14 04:00:00|2581.9|2579.1|2586.4|2583.6|2586.9|2584.1|2580.4|2577.5|17
1589429100000|2020-05-14 04:05:00|2586|2583.2|2591.4|2587.4|2593.5|2590.4|2585.4|2582.5|32
1589429400000|2020-05-14 04:10:00|2591|2587|2589.3|2586.5|2591|2587.6|2588.3|2585|5
1589429700000|2020-05-14 04:15:00|2589.8|2585.8|2590.4|2587.6|2591.4|2588.6|2586.5|2583.7|15
1589430000000|2020-05-14 04:20:00|2590.9|2588.1|2597.4|2594.6|2604.4|2601.6|2590.5|2587.7|72
1589430300000|2020-05-14 04:25:00|2597.5|2594.7|2595.6|2592.8|2597.6|2594.8|2594.5|2591.6|76
1589430600000|2020-05-14 04:30:00|2596|2593.2|2593.7|2590.9|2597.6|2594.2|2592.1|2589.3|44
1589430900000|2020-05-14 04:35:00|2594.8|2590.8|2593.7|2590.9|2596.8|2593.9|2592.7|2586.3|24
1589431200000|2020-05-14 04:40:00|2593.6|2590.8|2593.3|2590.5|2593.8|2590.9|2590.7|2587.8|28
1589431500000|2020-05-14 04:45:00|2592.9|2590.1|2594.7|2591.9|2595.3|2592|2591.7|2588.4|9
1589431800000|2020-05-14 04:50:00|2595.7|2592.9|2595.7|2592.9|2598.7|2595.9|2592.7|2589.4|20
1589432100000|2020-05-14 04:55:00|2594.8|2592|2595.1|2592.3|2600.1|2596.8|2594.7|2591.8|16
1589432400000|2020-05-14 05:00:00|2594.7|2591.9|2588.8|2586|2594.7|2591.9|2587.8|2585|26
1589432700000|2020-05-14 05:05:00|2588.9|2586.1|2588.8|2586|2592.3|2589|2588.8|2585.4|3
1589433000000|2020-05-14 05:10:00|2589.2|2586.4|2583.8|2581|2590.3|2587.5|2581.8|2579|36
1589433300000|2020-05-14 05:15:00|2584.3|2580.3|2588.8|2586|2593.3|2590|2581.8|2578.9|45
1589433600000|2020-05-14 05:20:00|2589.3|2585.3|2590.6|2587.8|2594.8|2590.8|2583.8|2577.5|44
1589433900000|2020-05-14 05:25:00|2589.7|2586.9|2587.8|2585|2594.2|2587.3|2586.8|2583.8|8
1589434200000|2020-05-14 05:30:00|2588.8|2586|2588.6|2585.8|2590.7|2587.9|2584.8|2582|21
1589434500000|2020-05-14 05:35:00|2587.8|2585|2597.7|2594.9|2603.1|2598.7|2587.7|2584.9|38
1589434800000|2020-05-14 05:40:00|2598.1|2595.3|2594.7|2591.9|2598.1|2595.3|2591.7|2588.9|14
1589435100000|2020-05-14 05:45:00|2595.2|2592.4|2594.8|2592|2599.2|2596|2592.7|2589.9|47
1589435400000|2020-05-14 05:50:00|2594.9|2592.1|2596.9|2592.9|2598.8|2596|2592.3|2589.5|25
1589435700000|2020-05-14 05:55:00|2596.8|2594|2597.9|2595.1|2597.9|2595.1|2593.4|2589.9|37
1589436000000|2020-05-14 06:00:00|2597.7|2594.9|2585.9|2583.1|2603.9|2601.1|2584.8|2581.6|161
1589436300000|2020-05-14 06:05:00|2586.5|2582.5|2588.4|2585.6|2588.9|2586.1|2577.9|2574.5|61
1589436600000|2020-05-14 06:10:00|2588.8|2586|2583.4|2580.6|2589.9|2587.1|2578.5|2575.6|23
1589436900000|2020-05-14 06:15:00|2583.5|2580.7|2586|2583.2|2587.1|2584.2|2578|2575.2|126
1589437200000|2020-05-14 06:20:00|2586.4|2583.6|2589|2586.2|2590.5|2587.2|2585|2582.2|62
1589437500000|2020-05-14 06:25:00|2588.5|2585.7|2584|2581.2|2591.8|2589|2582|2579.2|48
1589437800000|2020-05-14 06:30:00|2585.1|2581.1|2592|2589.2|2595|2592.2|2584.5|2581.1|31
1589438100000|2020-05-14 06:35:00|2591.9|2589.1|2593.4|2590.6|2593.8|2591|2587|2584.2|34
1589438400000|2020-05-14 06:40:00|2593.6|2590.8|2594|2591.2|2601.8|2599|2589|2586.2|46
1589438700000|2020-05-14 06:45:00|2594.4|2591.6|2597|2594.2|2600.1|2597.3|2589.4|2586.1|41
1589439000000|2020-05-14 06:50:00|2596.9|2594.1|2600.5|2596.5|2602|2599.2|2592|2589.2|135
1589439300000|2020-05-14 06:55:00|2600.1|2596.1|2610.7|2607.9|2615.5|2612.7|2598.6|2595.7|161
1589439600000|2020-05-14 07:00:00|2610.3|2607.5|2612.7|2609.9|2617.3|2613.9|2607.7|2603.8|209
1589439900000|2020-05-14 07:05:00|2611.8|2609|2613.9|2611.1|2615.8|2612.4|2606.8|2604|371
1589440200000|2020-05-14 07:10:00|2614.5|2610.5|2621.4|2618.6|2625.8|2623|2614|2610.5|178
1589440500000|2020-05-14 07:15:00|2621|2618.2|2625.9|2623.1|2629.9|2627.1|2618.1|2615.3|78
1589440800000|2020-05-14 07:20:00|2625.5|2621.5|2626.7|2622.7|2634.7|2631.2|2624.1|2621.3|328
1589441100000|2020-05-14 07:25:00|2626|2623.2|2618.2|2615.4|2629.6|2625.8|2616.2|2613.4|171
1589441400000|2020-05-14 07:30:00|2618.1|2615.3|2613.7|2610.9|2624.8|2621.8|2611.2|2608.4|126
1589441700000|2020-05-14 07:35:00|2614.1|2611.3|2618|2615.2|2620.2|2617.4|2614.1|2611.3|53
1589442000000|2020-05-14 07:40:00|2617.2|2614.4|2614.2|2611.4|2617.2|2614.4|2613.1|2610.3|53
1589442300000|2020-05-14 07:45:00|2614.6|2611.8|2620.2|2617.4|2621.3|2617.8|2613.2|2610.4|59
1589442600000|2020-05-14 07:50:00|2620|2617.2|2616.5|2613.7|2624.3|2621.2|2614.2|2611.4|98
1589442900000|2020-05-14 07:55:00|2617|2614.2|2619.9|2617.1|2626|2623.2|2613|2610.2|104
1589443200000|2020-05-14 08:00:00|2619.8|2617|2614.7|2610.7|2625.9|2623.1|2608|2605.2|144
1589443500000|2020-05-14 08:05:00|2614.2|2611.4|2634.1|2631.3|2641|2638.2|2614.2|2610.7|148
1589443800000|2020-05-14 08:10:00|2633.6|2630.8|2634.3|2631.5|2637.7|2633.8|2629.1|2626.3|100
1589444100000|2020-05-14 08:15:00|2634.2|2631.4|2628.5|2625.7|2635.7|2632.9|2627|2624.2|301
1589444400000|2020-05-14 08:20:00|2628.9|2626.1|2645.9|2643.1|2650.9|2648.1|2628|2625.2|131
1589444700000|2020-05-14 08:25:00|2644.9|2642.1|2644.9|2642.1|2663.9|2661.1|2640|2637.2|449
1589445000000|2020-05-14 08:30:00|2645.1|2642.3|2643.6|2639.6|2653.4|2647.3|2639.5|2636.7|137
1589445300000|2020-05-14 08:35:00|2643.5|2640.7|2645.1|2642.3|2652|2649.2|2641|2637.6|51
1589445600000|2020-05-14 08:40:00|2645|2642.2|2641|2638.2|2645|2642.2|2638.1|2635.3|56
1589445900000|2020-05-14 08:45:00|2640.1|2637.3|2640.6|2636.6|2643.1|2640.3|2632.2|2629.4|45
1589446200000|2020-05-14 08:50:00|2640.2|2636.2|2641|2638.2|2644.1|2641.3|2634.2|2631.4|68
1589446500000|2020-05-14 08:55:00|2642|2639.2|2643.1|2640.3|2647.1|2644.3|2638.1|2634.8|35
1589446800000|2020-05-14 09:00:00|2644.1|2641.3|2638|2635.2|2644.5|2641.7|2632.2|2629.4|93
1589447100000|2020-05-14 09:05:00|2638.9|2636.1|2634|2631.2|2642|2639.2|2632|2629.2|130
1589447400000|2020-05-14 09:10:00|2634.1|2631.3|2647.9|2645.1|2648.8|2646|2633.1|2630.3|70
1589447700000|2020-05-14 09:15:00|2648.7|2645.9|2654.2|2651.4|2661.1|2658.3|2648.7|2645.9|345
1589448000000|2020-05-14 09:20:00|2654.6|2651.8|2651.7|2648.9|2656.6|2653.8|2650.1|2647.3|295
1589448300000|2020-05-14 09:25:00|2652.1|2649.3|2656.3|2653.5|2657.3|2654.5|2650.1|2647.3|139
1589448600000|2020-05-14 09:30:00|2657.3|2654.5|2670.2|2667.4|2671.1|2668.3|2656.3|2653.1|244
1589448900000|2020-05-14 09:35:00|2670.3|2667.5|2668.1|2665.3|2676.1|2673.3|2667.1|2664.3|224
1589449200000|2020-05-14 09:40:00|2668.2|2665.4|2672.2|2669.4|2672.2|2669.4|2665.1|2662.3|449
1589449500000|2020-05-14 09:45:00|2672.7|2669.9|2676.3|2673.5|2678.3|2675.5|2669.2|2666.4|421
1589449800000|2020-05-14 09:50:00|2676.4|2673.6|2691|2688.2|2697.4|2694.6|2676.3|2673.5|984
1589450100000|2020-05-14 09:55:00|2691.1|2688.3|2694.3|2691.5|2701|2698.2|2689.2|2686.4|472
1589450400000|2020-05-14 10:00:00|2694.2|2691.4|2698.2|2695.4|2701.4|2698.6|2689.4|2686.6|560
1589450700000|2020-05-14 10:05:00|2698.6|2695.8|2699.2|2696.4|2704.1|2701.3|2694.3|2691.5|168
1589451000000|2020-05-14 10:10:00|2698.8|2696|2697.2|2694.4|2700.1|2697.3|2690.4|2687.6|162
1589451300000|2020-05-14 10:15:00|2697.6|2694.8|2697.2|2694.4|2703.1|2700.3|2695.2|2692.4|232
1589451600000|2020-05-14 10:20:00|2697.7|2694.9|2694.2|2691.4|2708.2|2705.4|2694.2|2691.4|335
1589451900000|2020-05-14 10:25:00|2695.2|2692.4|2692.2|2689.4|2698.2|2695.4|2691.3|2688.5|97
1589452200000|2020-05-14 10:30:00|2692.7|2689.9|2685.3|2682.5|2695.1|2692.3|2685.3|2682.5|117
1589452500000|2020-05-14 10:35:00|2685.7|2682.9|2684.1|2681.3|2687.3|2684.5|2675.2|2672.4|319
1589452800000|2020-05-14 10:40:00|2684|2681.2|2678.5|2675.7|2686.1|2683.3|2677.5|2674.7|325
1589453100000|2020-05-14 10:45:00|2678.6|2675.8|2671.2|2668.4|2682.6|2679.8|2671.1|2668.3|234
1589453400000|2020-05-14 10:50:00|2671.3|2668.5|2677.1|2674.3|2682.1|2679.3|2668.3|2665.5|370
1589453700000|2020-05-14 10:55:00|2677.3|2674.5|2680.4|2677.6|2681.5|2678.7|2676.2|2673.4|170
1589454000000|2020-05-14 11:00:00|2680.5|2677.7|2680.9|2678.1|2693.3|2690.5|2680.4|2677.6|315
1589454300000|2020-05-14 11:05:00|2680.5|2677.7|2683|2680.2|2685.5|2682.7|2677.4|2674.6|89
1589454600000|2020-05-14 11:10:00|2682.5|2679.7|2672.7|2669.9|2682.5|2679.7|2671.6|2668.8|208
1589454900000|2020-05-14 11:15:00|2673.2|2670.4|2672.5|2669.7|2675.6|2672.8|2669.5|2666.7|247
1589455200000|2020-05-14 11:20:00|2672|2669.2|2667.1|2664.3|2673.4|2670.6|2663.3|2660.5|467
1589455500000|2020-05-14 11:25:00|2666.1|2663.3|2659.2|2656.4|2667.2|2664.4|2659.2|2656.4|283
1589455800000|2020-05-14 11:30:00|2659.3|2656.5|2662.1|2659.3|2662.1|2659.3|2651.9|2649.1|461
1589456100000|2020-05-14 11:35:00|2661.2|2658.4|2659|2656.2|2662.9|2660.1|2655.1|2652.3|501
1589456400000|2020-05-14 11:40:00|2659.5|2656.7|2648.5|2645.7|2659.5|2656.7|2638.7|2635.9|729
1589456700000|2020-05-14 11:45:00|2649|2646.2|2654.2|2651.4|2656.5|2653.7|2641.6|2638.8|443
1589457000000|2020-05-14 11:50:00|2654.7|2651.9|2648.6|2645.8|2655.2|2652.4|2646.8|2644|263
1589457300000|2020-05-14 11:55:00|2648.7|2645.9|2645.9|2643.1|2654.4|2651.6|2643.5|2640.7|634
1589457600000|2020-05-14 12:00:00|2646|2643.2|2617.6|2614.8|2646.9|2644.1|2616.7|2613.9|906
1589457900000|2020-05-14 12:05:00|2617.2|2614.4|2628.9|2626.1|2636|2633.2|2612.9|2610.1|934
1589458200000|2020-05-14 12:10:00|2628.5|2625.7|2630.2|2627.4|2636.1|2633.3|2626.4|2623.6|358
1589458500000|2020-05-14 12:15:00|2630.7|2627.9|2631.1|2628.3|2635.2|2632.4|2628|2625.2|315
1589458800000|2020-05-14 12:20:00|2631.6|2628.8|2633.5|2630.7|2638.7|2635.9|2626.2|2623.4|514
1589459100000|2020-05-14 12:25:00|2633.4|2630.6|2633.1|2630.3|2641.7|2638.9|2632.5|2629.7|203
1589459400000|2020-05-14 12:30:00|2633.6|2630.8|2639|2636.2|2646|2643.2|2628.6|2625.8|394
1589459700000|2020-05-14 12:35:00|2638.9|2636.1|2626.6|2623.8|2639.8|2637|2620.3|2617.5|799
1589460000000|2020-05-14 12:40:00|2626.2|2623.4|2616.8|2614|2627.8|2625|2614.8|2612|621
1589460300000|2020-05-14 12:45:00|2617.2|2614.4|2623.4|2620.6|2630.3|2627.5|2616.6|2613.8|968
1589460600000|2020-05-14 12:50:00|2623|2620.2|2637.4|2634.6|2639.9|2637.1|2622.9|2620.1|467
1589460900000|2020-05-14 12:55:00|2637.8|2635|2638.8|2636|2646.6|2643.8|2635.5|2632.7|537
1589461200000|2020-05-14 13:00:00|2638.9|2636.1|2634.9|2632.1|2649.7|2646.9|2626.9|2624.1|623
1589461500000|2020-05-14 13:05:00|2635.3|2632.5|2644|2641.2|2646.9|2644.1|2635.3|2632.5|216
1589461800000|2020-05-14 13:10:00|2643.9|2641.1|2639.5|2636.7|2643.9|2641.1|2629.2|2626.4|754
1589462100000|2020-05-14 13:15:00|2639.6|2636.8|2632|2629.2|2643.4|2640.6|2624.4|2621.6|479
1589462400000|2020-05-14 13:20:00|2631.5|2628.7|2639.7|2636.9|2641.1|2638.3|2631.1|2628.3|818
1589462700000|2020-05-14 13:25:00|2639.3|2636.5|2640.2|2637.4|2641.6|2638.8|2635|2632.2|409
1589463000000|2020-05-14 13:30:00|2641.1|2638.3|2648.6|2645.8|2650.8|2648|2638.2|2635.4|671
1589463300000|2020-05-14 13:35:00|2648.8|2646|2643.6|2640.8|2659|2656.2|2637.6|2634.8|1079
1589463600000|2020-05-14 13:40:00|2643.1|2640.3|2654.9|2652.1|2656.3|2653.5|2640.9|2638.1|658
1589463900000|2020-05-14 13:45:00|2654|2651.2|2639|2636.2|2659.1|2656.3|2634.8|2632|751
1589464200000|2020-05-14 13:50:00|2639.5|2636.7|2623.3|2620.5|2640|2637.2|2619.1|2616.3|1346
1589464500000|2020-05-14 13:55:00|2623.4|2620.6|2631.9|2629.1|2636.9|2634.1|2622.9|2620.1|386
1589464800000|2020-05-14 14:00:00|2631|2628.2|2630.9|2628.1|2640|2637.2|2627|2624.2|735
1589465100000|2020-05-14 14:05:00|2631|2628.2|2652.6|2649.8|2653.6|2650.8|2630.8|2628|1141
1589465400000|2020-05-14 14:10:00|2652.5|2649.7|2664.8|2662|2670.2|2667.4|2650.6|2647.8|1538
1589465700000|2020-05-14 14:15:00|2665.3|2662.5|2654.6|2651.8|2674.5|2671.7|2647.7|2644.9|1142
1589466000000|2020-05-14 14:20:00|2654.7|2651.9|2665.5|2662.7|2667.6|2664.8|2654.2|2651.4|570
1589466300000|2020-05-14 14:25:00|2665.4|2662.6|2663.5|2660.7|2669.5|2666.7|2662.5|2659.7|563
1589466600000|2020-05-14 14:30:00|2664|2661.2|2664.2|2661.4|2674.3|2671.5|2658.3|2655.5|886
1589466900000|2020-05-14 14:35:00|2664|2661.2|2663.6|2660.8|2678|2675.1|2656.8|2654|2005
1589467200000|2020-05-14 14:40:00|2664.1|2661.3|2661.9|2659.1|2668.6|2665.8|2653|2650.2|1038
1589467500000|2020-05-14 14:45:00|2660.9|2658.1|2681|2678.2|2684|2681.2|2658.2|2655.4|1873
1589467800000|2020-05-14 14:50:00|2680.9|2678.1|2685.8|2683|2693|2690.2|2676.7|2673.9|2297
1589468100000|2020-05-14 14:55:00|2685.7|2682.9|2687.1|2684.3|2689.9|2687.1|2673.8|2671|1019
1589468400000|2020-05-14 15:00:00|2687|2684.2|2670.4|2667.6|2704.9|2702.1|2669.5|2666.7|1558
1589468700000|2020-05-14 15:05:00|2670.5|2667.7|2671.4|2668.6|2677|2674.2|2666.1|2663.3|1400
1589469000000|2020-05-14 15:10:00|2671|2668.2|2669.7|2666.9|2676.9|2674.1|2664.5|2661.7|886
1589469300000|2020-05-14 15:15:00|2669.8|2667|2681.1|2678.3|2683.1|2680.3|2667.3|2664.5|759
1589469600000|2020-05-14 15:20:00|2681.5|2678.7|2669.1|2666.3|2692|2689.2|2669.1|2666.3|1048
1589469900000|2020-05-14 15:25:00|2669.5|2666.7|2662.3|2659.5|2676.1|2673.3|2661.2|2658.4|1153
1589470200000|2020-05-14 15:30:00|2662.4|2659.6|2669.9|2667.1|2678.3|2675.5|2662.4|2659.6|1168
1589470500000|2020-05-14 15:35:00|2670|2667.2|2664.9|2662.1|2675.9|2673.1|2662.9|2660.1|1260
1589470800000|2020-05-14 15:40:00|2665|2662.2|2671.9|2669.1|2672.8|2670|2664|2661.2|649
1589471100000|2020-05-14 15:45:00|2672.3|2669.5|2667.8|2665|2672.3|2669.5|2666.8|2664|356
1589471400000|2020-05-14 15:50:00|2668.3|2665.5|2684.3|2681.5|2686.9|2684.1|2666.8|2664|601
1589471700000|2020-05-14 15:55:00|2684.4|2681.6|2670.1|2667.3|2684.4|2681.6|2670.1|2667.3|1407
1589472000000|2020-05-14 16:00:00|2671.1|2668.3|2671.4|2668.6|2675.3|2672.5|2664.3|2661.5|1003
1589472300000|2020-05-14 16:05:00|2672.3|2669.5|2670.5|2667.7|2676.5|2673.7|2669.3|2666.5|417
1589472600000|2020-05-14 16:10:00|2670.3|2667.5|2681.3|2678.5|2683.2|2680.4|2670|2667.2|1083
1589472900000|2020-05-14 16:15:00|2681.4|2678.6|2683.9|2681.1|2689.7|2686.9|2681.4|2678.6|888
1589473200000|2020-05-14 16:20:00|2683.8|2681|2697|2694.2|2698|2695.2|2682.9|2680.1|343
1589473500000|2020-05-14 16:25:00|2696.1|2693.3|2700.4|2697.6|2700.4|2697.6|2692|2689.2|595
1589473800000|2020-05-14 16:30:00|2701.3|2698.5|2698.6|2695.8|2702.5|2699.7|2697.3|2694.5|529
1589474100000|2020-05-14 16:35:00|2698.5|2695.7|2699.8|2697|2700.7|2697.9|2694.1|2691.3|1126
1589474400000|2020-05-14 16:40:00|2700.2|2697.4|2732.7|2729.9|2735.7|2732.9|2699.8|2697|4396
1589474700000|2020-05-14 16:45:00|2731.8|2729|2739.1|2736.3|2741.6|2738.8|2731.5|2728.7|2326
1589475000000|2020-05-14 16:50:00|2739.5|2736.7|2741.6|2738.8|2742.1|2739.3|2728.8|2726|590
1589475300000|2020-05-14 16:55:00|2742.1|2739.3|2736.9|2734.1|2747.9|2745.1|2735.9|2733.1|946
1589475600000|2020-05-14 17:00:00|2737|2734.2|2724.9|2722.1|2739.9|2737.1|2724.5|2721.7|748
1589475900000|2020-05-14 17:05:00|2724.8|2722|2728.1|2725.3|2737|2734.2|2723.9|2721.1|532
1589476200000|2020-05-14 17:10:00|2729|2726.2|2725.1|2722.3|2733.1|2730.3|2723|2720.2|830
1589476500000|2020-05-14 17:15:00|2726|2723.2|2736.3|2733.5|2739|2736.2|2724|2721.2|1147
1589476800000|2020-05-14 17:20:00|2735.4|2732.6|2740.7|2737.9|2748.2|2745.4|2734.3|2731.5|2481
1589477100000|2020-05-14 17:25:00|2741.2|2738.4|2745.5|2742.7|2746.5|2743.7|2739.6|2736.8|949
1589477400000|2020-05-14 17:30:00|2745.6|2742.8|2758.3|2755.5|2767.7|2764.9|2745.6|2742.8|1385
1589477700000|2020-05-14 17:35:00|2758.8|2756|2756.2|2753.4|2760.4|2757.6|2743.8|2741|1884
1589478000000|2020-05-14 17:40:00|2756.3|2753.5|2751.9|2749.1|2758.4|2755.6|2749.3|2746.5|1864
1589478300000|2020-05-14 17:45:00|2752.4|2749.6|2760.7|2757.9|2771.9|2769.1|2751.9|2749.1|2564
1589478600000|2020-05-14 17:50:00|2760.8|2758|2752.9|2750.1|2765.5|2762.7|2742.9|2740.1|1368
1589478900000|2020-05-14 17:55:00|2753.3|2750.5|2757.7|2754.9|2763.9|2761.1|2753.3|2750.5|1582
1589479200000|2020-05-14 18:00:00|2757.8|2755|2758.6|2755.8|2759|2756.2|2747.2|2744.4|1214
1589479500000|2020-05-14 18:05:00|2759.1|2756.3|2752|2749.2|2763|2760.2|2752|2749.2|935
1589479800000|2020-05-14 18:10:00|2752.1|2749.3|2768.4|2765.6|2768.5|2765.7|2747.9|2745.1|1092
1589480100000|2020-05-14 18:15:00|2768.5|2765.7|2778|2775.2|2779.1|2776.3|2754.1|2751.3|2995
1589480400000|2020-05-14 18:20:00|2777.9|2775.1|2773.8|2771|2782.1|2779.3|2769.7|2766.9|3225
1589480700000|2020-05-14 18:25:00|2773.6|2770.8|2780.1|2777.3|2823.8|2821|2770.3|2767.5|11241
1589481000000|2020-05-14 18:30:00|2780.6|2777.8|2777.4|2774.6|2781.1|2778.3|2759.4|2756.6|3102
1589481300000|2020-05-14 18:35:00|2777.3|2774.5|2768.2|2765.4|2778.4|2775.6|2766.2|2763.4|798
1589481600000|2020-05-14 18:40:00|2767.7|2764.9|2772.3|2769.5|2774.2|2771.4|2763.2|2760.4|717
1589481900000|2020-05-14 18:45:00|2772.7|2769.9|2771.3|2768.5|2776.3|2773.5|2769|2766.2|443
1589482200000|2020-05-14 18:50:00|2770.9|2768.1|2769.7|2766.9|2773.9|2771.1|2766.9|2764.1|623
1589482500000|2020-05-14 18:55:00|2769.8|2767|2772.9|2770.1|2773.8|2771|2767.7|2764.9|263
1589482800000|2020-05-14 19:00:00|2773.8|2771|2772.9|2770.1|2780.8|2778|2772.8|2770|307
1589483100000|2020-05-14 19:05:00|2772.8|2770|2767.6|2764.8|2772.9|2770.1|2767.6|2764.8|456
1589483400000|2020-05-14 19:10:00|2766.6|2763.8|2772.7|2769.9|2774.2|2771.4|2766.2|2763.4|159
1589483700000|2020-05-14 19:15:00|2772.6|2769.8|2774.9|2772.1|2775.9|2773.1|2771.1|2768.3|93
1589484000000|2020-05-14 19:20:00|2775.7|2772.9|2775.9|2773.1|2776.7|2773.9|2770|2767.2|195
1589484300000|2020-05-14 19:25:00|2776.3|2773.5|2779.7|2776.9|2784|2781.2|2774.9|2772.1|280
1589484600000|2020-05-14 19:30:00|2779.9|2777.1|2769.9|2767.1|2781.7|2778.9|2769.8|2767|135
1589484900000|2020-05-14 19:35:00|2769.8|2767|2771.2|2768.4|2772.8|2770|2769.6|2766.8|221
1589485200000|2020-05-14 19:40:00|2770.8|2768|2771.5|2768.7|2773.6|2770.8|2769.8|2767|679
1589485500000|2020-05-14 19:45:00|2772|2769.2|2777|2774.2|2777|2774.2|2772|2769.2|144
1589485800000|2020-05-14 19:50:00|2777.9|2775.1|2784.3|2781.5|2785.3|2782.5|2774.9|2772.1|317
1589486100000|2020-05-14 19:55:00|2783.3|2780.5|2791|2787|2791.2|2787.8|2779.4|2775.1|472
1589486400000|2020-05-14 20:00:00|2790.6|2786.6|2793.5|2790.7|2794.7|2791.7|2786.6|2783.8|585
1589486700000|2020-05-14 20:05:00|2793.1|2790.3|2804.6|2801.8|2806.5|2803.7|2792.5|2789.2|249
1589487000000|2020-05-14 20:10:00|2804.5|2801.7|2804|2801.2|2804.6|2801.7|2798.5|2795.7|144
1589487300000|2020-05-14 20:15:00|2804.5|2801.7|2806.5|2803.7|2810.1|2804.7|2802.5|2799.6|83
1589487600000|2020-05-14 20:20:00|2807|2804.2|2802.5|2799.7|2807|2804.2|2801|2797.1|105
1589487900000|2020-05-14 20:25:00|2802.6|2798.6|2809.5|2806.7|2817.6|2811.6|2800.5|2797.6|76
1589488200000|2020-05-14 20:30:00|2810.6|2806.6|2810.5|2807.7|2814.6|2808.7|2804.4|2801.6|384
1589488500000|2020-05-14 20:35:00|2809.6|2806.8|2805.1|2802.3|2813.6|2810.7|2804.6|2801.8|54
1589488800000|2020-05-14 20:40:00|2805|2802.2|2808.6|2804.6|2812.2|2808.7|2803.5|2799.2|166
1589489100000|2020-05-14 20:45:00|2808.2|2804.2|2795.6|2792.8|2812.7|2807.7|2795.6|2790.2|84
1589489400000|2020-05-14 20:50:00|2796.2|2792.2|2799.5|2796.7|2803.1|2799.7|2795.5|2791.7|95
1589489700000|2020-05-14 20:55:00|2799.7|2796.9|2795.6|2791.6|2809|2806.2|2791.7|2785.3|381
1589493600000|2020-05-14 22:00:00|2798.6|2788.6|2785.6|2781.6|2801.6|2795.8|2778|2771.1|242
1589493900000|2020-05-14 22:05:00|2784.9|2782.1|2783.9|2781.1|2788.5|2782.4|2779.8|2773.4|176
1589494200000|2020-05-14 22:10:00|2783.8|2781|2799.7|2795.7|2806.4|2801.2|2783.8|2780.9|253
1589494500000|2020-05-14 22:15:00|2797.7|2794.9|2807.3|2797.3|2809.4|2806.4|2796.9|2790|203
1589494800000|2020-05-14 22:20:00|2803.8|2799.8|2805.1|2802.3|2810.7|2804.6|2803.2|2798.8|33
1589495100000|2020-05-14 22:25:00|2804.6|2801.8|2809.6|2799.6|2810|2803.6|2803.4|2797.5|8
1589495400000|2020-05-14 22:30:00|2806.1|2802.1|2800.2|2797.4|2808.3|2803.6|2799.7|2796.9|11
1589495700000|2020-05-14 22:35:00|2801.1|2798.3|2802.1|2799.3|2806.7|2799.8|2794.5|2790.6|39
1589496000000|2020-05-14 22:40:00|2802.6|2799.8|2806.3|2802.3|2811.3|2804.3|2800.8|2795.9|1
1589496300000|2020-05-14 22:45:00|2808.8|2798.8|2801.3|2798.5|2809.3|2802.3|2801.3|2796.8|4
1589496600000|2020-05-14 22:50:00|2801.9|2797.9|2802.7|2799.9|2806.8|2800.4|2801.7|2796.8|3
1589496900000|2020-05-14 22:55:00|2802.6|2799.8|2797.7|2794.9|2802.7|2799.9|2795.9|2793.1|18
1589497200000|2020-05-14 23:00:00|2796.8|2794|2798.8|2794.8|2802.3|2797.9|2796.8|2792.3|2
1589497500000|2020-05-14 23:05:00|2798.2|2795.4|2791.8|2789|2798.8|2795.5|2791.8|2789|3
1589497800000|2020-05-14 23:10:00|2792.2|2789.4|2796.7|2792.7|2797.2|2793.8|2792.2|2789.4|1
1589498100000|2020-05-14 23:15:00|2797.6|2794.8|2798.2|2794.2|2806.2|2801.7|2797.6|2791.2|9
1589498400000|2020-05-14 23:20:00|2801.1|2791.1|2799.4|2796.6|2801.7|2796.6|2796.8|2790.7|23
1589498700000|2020-05-14 23:25:00|2800.1|2796.1|2802.5|2798.5|2805|2801.6|2799.5|2796.1|4
1589499000000|2020-05-14 23:30:00|2802.9|2800.1|2807.6|2803.6|2811.5|2807.1|2802.9|2799.5|69
1589499300000|2020-05-14 23:35:00|2806.9|2804.1|2819.4|2816.6|2824.2|2817.5|2806.4|2803.1|129
1589499600000|2020-05-14 23:40:00|2819.8|2817|2810.7|2807.9|2822.9|2817.5|2809.6|2805.7|59
1589499900000|2020-05-14 23:45:00|2811.6|2808.8|2810.7|2807.9|2818.8|2813.8|2809.8|2805.8|15
1589500200000|2020-05-14 23:50:00|2810.8|2808|2805.3|2802.5|2813.3|2809.9|2804.9|2802|28
1589500500000|2020-05-14 23:55:00|2804.2|2801.3|2802.9|2798.9|2815.6|2811.6|2802.4|2796.7|143
1589500800000|2020-05-15 00:00:00|2803.8|2799.8|2786.7|2783.9|2809.9|2803.5|2786.5|2781.1|104
1589501100000|2020-05-15 00:05:00|2787.4|2783.4|2777|2774.2|2787.4|2784|2775|2769.1|18
1589501400000|2020-05-15 00:10:00|2777.4|2774.6|2773.3|2770.5|2780.8|2774.6|2765.1|2761.7|77
1589501700000|2020-05-15 00:15:00|2774.4|2770.4|2772.5|2769.7|2776.4|2772.9|2771.4|2768.6|20
1589502000000|2020-05-15 00:20:00|2773.1|2769.1|2769.1|2766.3|2774.6|2771.6|2761.5|2757|43
1589502300000|2020-05-15 00:25:00|2768.7|2765.9|2764|2760|2774.1|2767.3|2762.4|2756.5|18
1589502600000|2020-05-15 00:30:00|2763.4|2760.6|2770.6|2767.8|2773|2769.7|2762.5|2758.1|22
1589502900000|2020-05-15 00:35:00|2769.7|2766.9|2766.7|2763.9|2773.3|2769.8|2766.7|2763.9|25
1589503200000|2020-05-15 00:40:00|2767.7|2764.9|2763.1|2760.3|2770.8|2766.5|2762.6|2759.3|25
1589503500000|2020-05-15 00:45:00|2762.6|2759.8|2768.3|2765.5|2771.9|2766|2761.6|2756.3|22
1589503800000|2020-05-15 00:50:00|2767.8|2765|2768.7|2765.9|2774.7|2771.9|2767.3|2764.4|22
1589504100000|2020-05-15 00:55:00|2769.4|2765.4|2753.7|2750.9|2769.8|2765.9|2752.1|2745.3|52
1589504400000|2020-05-15 01:00:00|2752.8|2750|2760.7|2757.9|2762.8|2759.9|2751.8|2749|10
1589504700000|2020-05-15 01:05:00|2761.3|2757.3|2769.4|2765.4|2772.4|2767.9|2758.7|2755.8|124
1589505000000|2020-05-15 01:10:00|2769.7|2766.9|2773.5|2769.5|2774.4|2771|2766.8|2763.4|14
1589505300000|2020-05-15 01:15:00|2772.9|2770.1|2777|2774.2|2779.4|2775.1|2768.8|2763.5|69
1589505600000|2020-05-15 01:20:00|2777.9|2775.1|2785.5|2781.5|2790|2783.5|2774|2769|29
1589505900000|2020-05-15 01:25:00|2784|2781.2|2783|2780.2|2790.5|2784.7|2782|2777.6|18
1589506200000|2020-05-15 01:30:00|2784.1|2780.1|2786|2783.2|2791|2788.2|2781|2778.2|59
1589506500000|2020-05-15 01:35:00|2785.5|2782.7|2785.6|2781.6|2791|2788.2|2784|2781.2|29
1589506800000|2020-05-15 01:40:00|2786.1|2782.1|2782|2779.2|2789|2786.2|2782|2779.2|9
1589507100000|2020-05-15 01:45:00|2783|2780.2|2782|2779.2|2784|2781.2|2779|2776.2|29
1589507400000|2020-05-15 01:50:00|2781|2778.2|2787|2784.2|2794.1|2791.2|2780|2777.2|24
1589507700000|2020-05-15 01:55:00|2786|2783.2|2785|2782.2|2788.5|2785.2|2784|2781.2|10
1589508000000|2020-05-15 02:00:00|2785.6|2781.6|2778|2775.2|2788|2785.2|2776|2773.2|13
1589508300000|2020-05-15 02:05:00|2778.1|2775.3|2777|2774.2|2781.5|2778.2|2776|2772.6|5
1589508600000|2020-05-15 02:10:00|2776.5|2773.7|2776|2773.2|2780|2777.2|2776|2773.1|28
1589508900000|2020-05-15 02:15:00|2775.9|2773.1|2777|2773|2778.1|2775.2|2773|2770.2|25
1589509200000|2020-05-15 02:20:00|2776.3|2773.5|2775.9|2773.1|2777|2773.6|2773.9|2771|7
1589509500000|2020-05-15 02:25:00|2776.4|2772.4|2777.9|2775.1|2779.9|2777.1|2773.9|2770.5|4
1589509800000|2020-05-15 02:30:00|2778.5|2774.5|2783|2780.2|2783|2780.2|2775.9|2772.6|21
1589510100000|2020-05-15 02:35:00|2782.6|2779.8|2783.1|2780.3|2785|2782.2|2779|2775.7|11
1589510400000|2020-05-15 02:40:00|2783|2780.2|2783|2780.2|2784.6|2781.2|2779|2776.1|22
1589510700000|2020-05-15 02:45:00|2783.1|2780.3|2782|2779.2|2787.1|2784.3|2781|2778.2|38
1589511000000|2020-05-15 02:50:00|2783|2780.2|2781|2778.2|2785.6|2782.2|2778.6|2775.8|18
1589511300000|2020-05-15 02:55:00|2780.6|2777.8|2781|2778.2|2785.1|2781.7|2779|2776.2|15
1589511600000|2020-05-15 03:00:00|2780.9|2778.1|2779.1|2776.3|2784|2781.2|2779.1|2776.3|14
1589511900000|2020-05-15 03:05:00|2777.9|2775.1|2783.1|2780.3|2785.1|2782.3|2777.1|2774.3|59
1589512200000|2020-05-15 03:10:00|2783|2780.2|2782.1|2779.3|2785.1|2782.3|2780.1|2777.3|18
1589512500000|2020-05-15 03:15:00|2782.6|2779.8|2791.1|2788.3|2791.2|2788.4|2782.1|2779.3|137
1589512800000|2020-05-15 03:20:00|2790.7|2787.9|2790.2|2787.4|2791.7|2788.9|2788.2|2785.4|13
1589513100000|2020-05-15 03:25:00|2790.7|2787.9|2794.1|2790.1|2797.6|2793.9|2790.2|2785.2|30
1589513400000|2020-05-15 03:30:00|2793.7|2789.7|2801.2|2798.4|2804.6|2799.3|2792.1|2785.2|59
1589513700000|2020-05-15 03:35:00|2801.7|2798.9|2802.1|2799.3|2811.1|2808.3|2801.2|2797.7|79
1589514000000|2020-05-15 03:40:00|2803.2|2799.2|2801.2|2798.4|2807.7|2804.4|2801.2|2797.2|11
1589514300000|2020-05-15 03:45:00|2801.3|2798.5|2805.2|2802.4|2807.3|2803.8|2801.2|2798.4|27
1589514600000|2020-05-15 03:50:00|2805.1|2802.3|2802.2|2799.4|2806.8|2803.4|2802.2|2798.8|3
1589514900000|2020-05-15 03:55:00|2801.7|2798.9|2807.2|2804.4|2808.8|2805.4|2801.7|2798.8|2
1589515200000|2020-05-15 04:00:00|2808.3|2804.3|2807.2|2804.4|2810.7|2807.4|2804.2|2800.8|1
1589515500000|2020-05-15 04:05:00|2806.7|2803.9|2808.2|2805.4|2808.7|2805.4|2804.2|2801.3|3
1589515800000|2020-05-15 04:10:00|2808.7|2804.7|2808.3|2804.3|2809.3|2806.4|2807.2|2803.8|1
1589516100000|2020-05-15 04:15:00|2807.7|2804.9|2800.3|2797.5|2808.3|2805.4|2800.3|2797.5|42
1589516400000|2020-05-15 04:20:00|2800.4|2797.6|2804.8|2800.8|2806.3|2802.5|2800.3|2795.9|65
1589516700000|2020-05-15 04:25:00|2807.3|2797.3|2801.3|2798.5|2807.3|2800.4|2800.3|2796.3|31
1589517000000|2020-05-15 04:30:00|2802.4|2798.4|2800.3|2797.5|2805.3|2799.5|2795.2|2789.3|33
1589517300000|2020-05-15 04:35:00|2800.9|2796.9|2803.2|2800.4|2806.3|2803.3|2800.3|2796.3|12
1589517600000|2020-05-15 04:40:00|2806.9|2796.9|2806.8|2802.8|2809.3|2803.4|2803.2|2796.9|12
1589517900000|2020-05-15 04:45:00|2809.8|2799.8|2811.6|2808.8|2812|2809.2|2802.8|2795.8|49
1589518200000|2020-05-15 04:50:00|2811.1|2808.3|2814.2|2811.4|2818.7|2814.2|2811.1|2807.8|88
1589518500000|2020-05-15 04:55:00|2814.8|2810.8|2813.8|2811|2814.8|2811.4|2812.3|2809.5|27
1589518800000|2020-05-15 05:00:00|2812.8|2810|2819.1|2816.3|2819.8|2816.4|2812.3|2808.3|41
1589519100000|2020-05-15 05:05:00|2818.1|2815.3|2812.3|2809.5|2819.7|2816.3|2812.2|2809.4|25
1589519400000|2020-05-15 05:10:00|2812.2|2809.4|2819.8|2815.8|2819.8|2816.4|2809.2|2806.3|7
1589519700000|2020-05-15 05:15:00|2819.3|2815.3|2827.1|2824.3|2831.7|2828.9|2814.3|2809.4|117
1589520000000|2020-05-15 05:20:00|2827.7|2824.9|2815.3|2812.5|2830.3|2824.9|2814.3|2811.5|75
1589520300000|2020-05-15 05:25:00|2816.2|2813.4|2815.3|2812.5|2818.9|2814.9|2813.9|2811.1|18
1589520600000|2020-05-15 05:30:00|2814.4|2811.6|2822.2|2819.4|2822.8|2819.4|2811.3|2808.5|30
1589520900000|2020-05-15 05:35:00|2822.3|2818.3|2821.3|2818.5|2828.8|2822.4|2820.3|2815.4|32
1589521200000|2020-05-15 05:40:00|2822.9|2818.9|2826.4|2823.6|2827.9|2825|2821.3|2818|22
1589521500000|2020-05-15 05:45:00|2826.3|2823.5|2821.9|2817.9|2826.3|2823.5|2820.3|2817.5|21
1589521800000|2020-05-15 05:50:00|2821.2|2818.4|2824.3|2821.5|2826.8|2823.5|2820.3|2816.4|10
1589522100000|2020-05-15 05:55:00|2823.9|2821.1|2829.3|2826.5|2832.9|2829.6|2823.4|2820.6|73
1589522400000|2020-05-15 06:00:00|2828.4|2825.6|2846.3|2843.5|2854.4|2851.5|2827.3|2824.5|246
1589522700000|2020-05-15 06:05:00|2845.9|2843.1|2847.3|2844.5|2850.2|2847.4|2843.4|2840.6|121
1589523000000|2020-05-15 06:10:00|2846.4|2843.6|2847.9|2845.1|2849.5|2846.6|2839.4|2836.5|65
1589523300000|2020-05-15 06:15:00|2847.4|2844.6|2860.5|2857.7|2865.4|2862.6|2846.4|2843.6|247
1589523600000|2020-05-15 06:20:00|2860.4|2857.6|2845.5|2842.7|2864.4|2861.6|2845.5|2842.7|73
1589523900000|2020-05-15 06:25:00|2846.5|2843.7|2852.5|2849.7|2856.4|2853.6|2846.4|2843.6|76
1589524200000|2020-05-15 06:30:00|2853.4|2850.6|2841.4|2838.6|2853.4|2850.6|2834.4|2831.6|78
1589524500000|2020-05-15 06:35:00|2840.4|2837.6|2838|2835.2|2840.9|2838.1|2827.4|2824.6|227
1589524800000|2020-05-15 06:40:00|2838.4|2835.6|2839.5|2836.7|2842.5|2839.7|2834.4|2831.6|53
1589525100000|2020-05-15 06:45:00|2838.5|2835.7|2840.5|2837.7|2841.5|2838.7|2836|2833.2|57
1589525400000|2020-05-15 06:50:00|2839.4|2836.6|2847.5|2844.7|2850.4|2847.6|2836.5|2833.7|93
1589525700000|2020-05-15 06:55:00|2847.6|2844.8|2850|2847.2|2860.5|2857.7|2845.5|2842.7|204
1589526000000|2020-05-15 07:00:00|2850.5|2847.7|2873.5|2870.7|2876.2|2873.1|2850.5|2847.7|186
1589526300000|2020-05-15 07:05:00|2872.5|2869.7|2873.5|2870.7|2878|2875.2|2868.5|2865.7|147
1589526600000|2020-05-15 07:10:00|2873.6|2870.8|2869.5|2866.7|2876.6|2873.7|2864.5|2861.7|39
1589526900000|2020-05-15 07:15:00|2868.5|2865.7|2871.4|2868.6|2878.6|2875.1|2867.5|2864.7|47
1589527200000|2020-05-15 07:20:00|2870.5|2867.7|2873.4|2870.6|2876.5|2873|2867.4|2864.6|92
1589527500000|2020-05-15 07:25:00|2873.5|2870.7|2875.4|2872.6|2887.4|2884.6|2870.4|2867|71
1589527800000|2020-05-15 07:30:00|2876.4|2873.6|2874.9|2872.1|2878.4|2875.6|2866.4|2863.6|98
1589528100000|2020-05-15 07:35:00|2874.4|2871.6|2883.4|2880.6|2885.9|2883.1|2872.4|2869.6|38
1589528400000|2020-05-15 07:40:00|2884.4|2881.6|2895.5|2892.7|2899.5|2896.7|2884.4|2881.6|258
1589528700000|2020-05-15 07:45:00|2895.6|2892.8|2887.5|2884.7|2896.6|2893.8|2881.5|2878.7|116
1589529000000|2020-05-15 07:50:00|2888.5|2885.7|2884.5|2881.7|2894.9|2892.1|2882.5|2879.7|49
1589529300000|2020-05-15 07:55:00|2884.1|2881.3|2882.4|2879.6|2889.4|2886.6|2881.6|2878.8|58
1589529600000|2020-05-15 08:00:00|2883.4|2880.6|2888.4|2885.6|2889.5|2886.6|2879.4|2876.6|59
1589529900000|2020-05-15 08:05:00|2888.5|2885.7|2892.4|2889.6|2894.5|2891.7|2882.5|2879.7|76
1589530200000|2020-05-15 08:10:00|2892.5|2889.7|2881.4|2878.6|2892.5|2889.7|2879.5|2876.7|118
1589530500000|2020-05-15 08:15:00|2881|2878.2|2878.5|2875.7|2883.4|2880.6|2872|2869.2|49
1589530800000|2020-05-15 08:20:00|2878.6|2875.8|2865.1|2862.3|2880.5|2877.7|2862.6|2859.8|116
1589531100000|2020-05-15 08:25:00|2864.6|2861.8|2868.5|2865.7|2871.5|2868.7|2854.5|2851.7|119
1589531400000|2020-05-15 08:30:00|2866.5|2863.7|2873.1|2870.3|2877.5|2874.7|2864|2861.2|160
1589531700000|2020-05-15 08:35:00|2873|2870.2|2856.5|2853.7|2874.5|2871.7|2853.5|2850.7|245
1589532000000|2020-05-15 08:40:00|2855.5|2852.7|2844|2841.2|2860.5|2857.7|2844|2841.2|194
1589532300000|2020-05-15 08:45:00|2844.5|2841.7|2842.5|2839.7|2848.6|2845.8|2841.1|2838.3|255
1589532600000|2020-05-15 08:50:00|2842.1|2839.3|2845.6|2842.8|2846.6|2843.8|2839.5|2836.7|198
1589532900000|2020-05-15 08:55:00|2846|2843.2|2841.5|2838.7|2846.5|2843.7|2839.6|2836.8|34
1589533200000|2020-05-15 09:00:00|2842.5|2839.7|2835.6|2832.8|2843.1|2840.3|2831.5|2828.7|156
1589533500000|2020-05-15 09:05:00|2836|2833.2|2837.5|2834.7|2838|2835.2|2827.7|2824.9|172
1589533800000|2020-05-15 09:10:00|2838.5|2835.7|2841.7|2838.9|2856.1|2853.3|2838.5|2835.7|329
1589534100000|2020-05-15 09:15:00|2840.7|2837.9|2848.7|2845.9|2855.3|2849.9|2840.2|2837.4|82
1589534400000|2020-05-15 09:20:00|2849.2|2846.4|2846.7|2843.9|2852.7|2849.9|2841.8|2838.4|103
1589534700000|2020-05-15 09:25:00|2845.8|2843|2848.7|2845.9|2854.7|2851.9|2845.6|2842.8|166
1589535000000|2020-05-15 09:30:00|2848.6|2845.8|2851.7|2848.9|2857.6|2854.8|2848.2|2845.4|45
1589535300000|2020-05-15 09:35:00|2852.2|2849.4|2835.8|2833|2852.2|2849.4|2834.8|2831.4|92
1589535600000|2020-05-15 09:40:00|2834.7|2831.9|2824.2|2821.4|2838.7|2835.9|2820.8|2818|131
1589535900000|2020-05-15 09:45:00|2824.3|2821.5|2823.9|2821.1|2831.4|2828.6|2819.9|2817.1|263
1589536200000|2020-05-15 09:50:00|2824.9|2822.1|2806.9|2804.1|2827.8|2825|2803.9|2801.1|137
1589536500000|2020-05-15 09:55:00|2808|2805.2|2803.9|2801.1|2811|2808.2|2795.9|2793.1|272
1589536800000|2020-05-15 10:00:00|2802.9|2800.1|2812.9|2810.1|2813|2810.2|2793.9|2791.1|160
1589537100000|2020-05-15 10:05:00|2813|2810.2|2824.1|2821.3|2824.1|2821.3|2810|2807.2|1307
1589537400000|2020-05-15 10:10:00|2823.2|2820.4|2823.2|2820.4|2826.2|2823.4|2815.2|2812.4|374
1589537700000|2020-05-15 10:15:00|2823.7|2820.9|2830.4|2827.6|2833.4|2830.5|2823.7|2820.9|325
1589538000000|2020-05-15 10:20:00|2830.8|2828|2830.3|2827.5|2834.3|2831.5|2828.3|2825.5|56
1589538300000|2020-05-15 10:25:00|2829.9|2827.1|2825.5|2822.7|2832.3|2829.5|2822.9|2820.1|63
1589538600000|2020-05-15 10:30:00|2824.6|2821.8|2817.5|2814.7|2826.5|2823.7|2813.6|2810.8|456
1589538900000|2020-05-15 10:35:00|2816.6|2813.8|2809|2806.2|2818.5|2815.7|2804.5|2801.7|202
1589539200000|2020-05-15 10:40:00|2809.5|2806.7|2816.5|2813.7|2819.5|2816.7|2806|2803.2|99
1589539500000|2020-05-15 10:45:00|2817|2814.2|2818.5|2815.7|2825.5|2822.7|2813.5|2810.7|59
1589539800000|2020-05-15 10:50:00|2819|2816.2|2813.5|2810.7|2819|2816.2|2809.5|2806.7|40
1589540100000|2020-05-15 10:55:00|2814.5|2811.7|2805.4|2802.6|2817.4|2814.6|2802.5|2799.7|104
1589540400000|2020-05-15 11:00:00|2804.9|2802.1|2792.5|2789.7|2804.9|2802.1|2786.4|2783.5|357
1589540700000|2020-05-15 11:05:00|2793.4|2790.6|2802.5|2799.7|2802.5|2799.7|2791.4|2788.6|106
1589541000000|2020-05-15 11:10:00|2803|2800.2|2809.3|2806.5|2812.3|2809.5|2798.4|2795.6|156
1589541300000|2020-05-15 11:15:00|2809.4|2806.6|2820.5|2817.7|2823.5|2820.1|2809.4|2806.6|71
1589541600000|2020-05-15 11:20:00|2819.5|2816.7|2832.4|2829.6|2834.4|2831.6|2814.4|2811.6|128
1589541900000|2020-05-15 11:25:00|2831.5|2828.7|2838.4|2835.6|2846.5|2843.1|2828.4|2825.1|112
1589542200000|2020-05-15 11:30:00|2837.4|2834.6|2827.9|2825.1|2839.5|2836.7|2827.4|2824.6|120
1589542500000|2020-05-15 11:35:00|2828|2825.2|2827.4|2824.6|2832.4|2829.6|2822.5|2819.7|81
1589542800000|2020-05-15 11:40:00|2827.3|2824.5|2838.2|2835.4|2840.6|2837.8|2825.4|2822.6|249
1589543100000|2020-05-15 11:45:00|2838.1|2835.3|2836.7|2833.9|2841.7|2838.9|2834.6|2831.8|68
1589543400000|2020-05-15 11:50:00|2837.3|2834.5|2837.7|2834.9|2842.8|2840|2833.7|2830.9|200
1589543700000|2020-05-15 11:55:00|2838.2|2835.4|2837.6|2834.8|2847.8|2845|2836.7|2833.9|151
1589544000000|2020-05-15 12:00:00|2837.2|2834.4|2832.6|2829.8|2837.2|2834.4|2822.6|2819.8|401
1589544300000|2020-05-15 12:05:00|2832.5|2829.7|2828.7|2825.9|2836.6|2833.8|2825.6|2822.8|222
1589544600000|2020-05-15 12:10:00|2829.6|2826.8|2840.8|2838|2844.6|2841.8|2826.6|2823.8|1212
1589544900000|2020-05-15 12:15:00|2840.9|2838.1|2847.2|2844.4|2853.8|2851|2829.9|2827.1|2296
1589545200000|2020-05-15 12:20:00|2846.7|2843.9|2851.9|2849.1|2853|2850.2|2843.9|2841.1|422
1589545500000|2020-05-15 12:25:00|2851|2848.2|2851.6|2848.8|2851.9|2849.1|2842.9|2840.1|587
1589545800000|2020-05-15 12:30:00|2851.1|2848.3|2841.2|2838.4|2851.6|2848.8|2839.3|2836.5|1680
1589546100000|2020-05-15 12:35:00|2840.8|2838|2857.6|2854.8|2861.6|2858.8|2839.3|2836.5|376
1589546400000|2020-05-15 12:40:00|2858.5|2855.7|2865.7|2862.9|2873.8|2871|2857.6|2854.8|580
1589546700000|2020-05-15 12:45:00|2865.8|2863|2867.6|2864.8|2874.1|2871.3|2863.2|2857.6|1493
1589547000000|2020-05-15 12:50:00|2868.2|2865.4|2874.8|2872|2880.4|2876.6|2868.2|2864.8|465
1589547300000|2020-05-15 12:55:00|2874.4|2871.6|2884.8|2882|2891.1|2888.3|2874|2871.2|885
1589547600000|2020-05-15 13:00:00|2885.3|2882.5|2876.3|2873.5|2894.2|2891.4|2871.3|2868.5|1006
1589547900000|2020-05-15 13:05:00|2876.8|2874|2870|2867.2|2882.4|2879.6|2866.4|2863.6|1367
1589548200000|2020-05-15 13:10:00|2870.5|2867.7|2864.5|2861.7|2871|2868.2|2861.2|2858.4|636
1589548500000|2020-05-15 13:15:00|2864.4|2861.6|2870.5|2867.7|2871.9|2869.1|2860.4|2857.6|681
1589548800000|2020-05-15 13:20:00|2871|2868.2|2884.7|2881.9|2887.2|2884.4|2870.5|2867.7|2892
1589549100000|2020-05-15 13:25:00|2885.2|2882.4|2871.3|2868.5|2885.7|2882.9|2868.9|2866.1|660
1589549400000|2020-05-15 13:30:00|2871.8|2869|2842.6|2839.8|2883.3|2880.5|2832.5|2829.7|1264
1589549700000|2020-05-15 13:35:00|2843.6|2840.8|2870.9|2868.1|2874.9|2872.1|2834.6|2831.8|952
1589550000000|2020-05-15 13:40:00|2871.9|2869.1|2873.9|2871.1|2878.9|2876.1|2865.7|2862.9|377
1589550300000|2020-05-15 13:45:00|2875|2871|2858.8|2856|2875|2871.5|2857.8|2855|757
1589550600000|2020-05-15 13:50:00|2859.7|2856.9|2875.8|2873|2878.9|2876.1|2858.8|2856|170
1589550900000|2020-05-15 13:55:00|2875.3|2872.5|2870.4|2867.6|2876.8|2874|2865.9|2863.1|553
1589551200000|2020-05-15 14:00:00|2870.8|2868|2881.9|2879.1|2885.4|2882.6|2861.8|2859|516
1589551500000|2020-05-15 14:05:00|2882.8|2880|2884|2881.2|2898.7|2895.9|2881.3|2878.5|1018
1589551800000|2020-05-15 14:10:00|2883.5|2880.7|2901.9|2899.1|2919.7|2916.9|2882.5|2879.7|798
1589552100000|2020-05-15 14:15:00|2900.9|2898.1|2901.6|2898.8|2908.9|2906.1|2900.9|2898.1|681
1589552400000|2020-05-15 14:20:00|2901.7|2898.9|2879.9|2877.1|2905.8|2902.8|2879.3|2876.5|598
1589552700000|2020-05-15 14:25:00|2880.4|2877.6|2880.9|2878.1|2887.9|2885.1|2876.2|2873.4|772
1589553000000|2020-05-15 14:30:00|2881.8|2879|2871.9|2869.1|2881.8|2879|2868.8|2866|468
1589553300000|2020-05-15 14:35:00|2871.4|2868.6|2866.9|2864.1|2871.9|2869.1|2851.9|2849.1|653
1589553600000|2020-05-15 14:40:00|2865.9|2863.1|2872.9|2870.1|2875.9|2873.1|2858.9|2856.1|334
1589553900000|2020-05-15 14:45:00|2870.9|2868.1|2876.8|2874|2883.8|2881|2866.9|2864.1|627
1589554200000|2020-05-15 14:50:00|2876.3|2873.5|2854.9|2852.1|2876.9|2874.1|2851.9|2849.1|1078
1589554500000|2020-05-15 14:55:00|2853.9|2851.1|2859|2856.2|2868|2865.2|2849.4|2846.6|836
1589554800000|2020-05-15 15:00:00|2858.9|2856.1|2858.9|2856.1|2864|2861.2|2850.1|2847.3|513
1589555100000|2020-05-15 15:05:00|2858.5|2855.7|2862.9|2860.1|2867.8|2865|2854.9|2852.1|233
1589555400000|2020-05-15 15:10:00|2862.8|2860|2878|2875.2|2887.6|2884.6|2834.5|2831.5|1201
1589555700000|2020-05-15 15:15:00|2878.5|2875.7|2880.2|2877.4|2887.7|2884.9|2870.2|2867.4|618
1589556000000|2020-05-15 15:20:00|2879.7|2876.9|2880.2|2877.4|2888.1|2885.3|2873.2|2870.4|218
1589556300000|2020-05-15 15:25:00|2880.1|2877.3|2893.2|2890.4|2897.6|2894.8|2879.1|2876.1|590
1589556600000|2020-05-15 15:30:00|2892.1|2889.3|2898.1|2895.3|2898.1|2895.3|2883.2|2880.4|530
1589556900000|2020-05-15 15:35:00|2899|2896.2|2897.2|2894.4|2906.3|2903.5|2893.1|2890.3|1216
1589557200000|2020-05-15 15:40:00|2896.3|2893.5|2886.3|2883.5|2898.3|2895.5|2884.2|2881.4|397
1589557500000|2020-05-15 15:45:00|2886.2|2883.4|2885.3|2882.5|2886.8|2884|2877.8|2875|682
1589557800000|2020-05-15 15:50:00|2886.3|2883.5|2891.3|2888.5|2897.3|2894.5|2884.3|2881.5|247
1589558100000|2020-05-15 15:55:00|2892.3|2889.5|2904.3|2901.5|2904.3|2901.5|2891.3|2888.5|218
1589558400000|2020-05-15 16:00:00|2905.2|2902.4|2911.3|2908.5|2920.2|2917.4|2902.3|2899.5|527
1589558700000|2020-05-15 16:05:00|2911.8|2909|2902.3|2899.5|2912.3|2909.5|2898.3|2895.5|438
1589559000000|2020-05-15 16:10:00|2902.4|2899.6|2922.4|2919.6|2925.9|2923.1|2900.3|2897.5|507
1589559300000|2020-05-15 16:15:00|2923.4|2920.6|2931.5|2928.7|2934.4|2931.6|2919.4|2916.6|870
1589559600000|2020-05-15 16:20:00|2931.4|2928.6|2930.4|2927.6|2936.5|2933.7|2926.5|2923.7|339
1589559900000|2020-05-15 16:25:00|2931.4|2928.6|2937.5|2934.7|2949.4|2946.6|2931.4|2928.6|805
1589560200000|2020-05-15 16:30:00|2937.6|2934.8|2925.4|2922.6|2939.5|2936.7|2924.9|2922.1|508
1589560500000|2020-05-15 16:35:00|2925.9|2923.1|2920.2|2917.4|2926.9|2924.1|2914.2|2911.4|631
1589560800000|2020-05-15 16:40:00|2920.1|2917.3|2914.3|2911.5|2925.2|2922.4|2914.2|2911.4|164
1589561100000|2020-05-15 16:45:00|2914.7|2911.9|2916.3|2913.5|2919.3|2916.5|2911.3|2908.5|192
1589561400000|2020-05-15 16:50:00|2917.2|2914.4|2927.2|2924.4|2928.3|2925.5|2913.3|2910.5|421
1589561700000|2020-05-15 16:55:00|2926.3|2923.5|2923.2|2920.4|2927.3|2924.5|2912.1|2909.3|281
1589562000000|2020-05-15 17:00:00|2924.2|2921.4|2924.8|2922|2930.1|2927.3|2920.3|2917.5|663
1589562300000|2020-05-15 17:05:00|2924.3|2921.5|2918.3|2915.5|2941.4|2938.5|2915.3|2912.5|697
1589562600000|2020-05-15 17:10:00|2918.8|2916|2934.2|2931.4|2935.2|2932.4|2917.3|2914.5|832
1589562900000|2020-05-15 17:15:00|2933.2|2930.4|2930.3|2927.5|2934.3|2931.5|2926.8|2924|228
1589563200000|2020-05-15 17:20:00|2930.8|2928|2928.2|2925.4|2934.3|2931.5|2926.3|2923.5|373
1589563500000|2020-05-15 17:25:00|2928.3|2925.5|2940.5|2937.7|2945.3|2942.5|2928.1|2925.3|659
1589563800000|2020-05-15 17:30:00|2940|2937.2|2934.5|2931.7|2940.5|2937.7|2928.4|2925.6|398
1589564100000|2020-05-15 17:35:00|2934|2931.2|2944.4|2941.6|2953|2950.2|2933.5|2930.7|457
1589564400000|2020-05-15 17:40:00|2944.5|2941.7|2965.5|2962.7|2968|2965.2|2941.5|2938.7|872
1589564700000|2020-05-15 17:45:00|2965|2962.2|2961.9|2959.1|2972.4|2969.6|2957.9|2955.1|2419
1589565000000|2020-05-15 17:50:00|2962.4|2959.6|2976.3|2973.5|2980|2977.2|2956.9|2954.1|1228
1589565300000|2020-05-15 17:55:00|2975.8|2973|2961.3|2958.5|2977.8|2975|2957.3|2954.5|982
1589565600000|2020-05-15 18:00:00|2960.3|2957.5|2960.6|2957.8|2966.2|2963.4|2952.4|2949.6|932
1589565900000|2020-05-15 18:05:00|2960.1|2957.3|2958.6|2955.8|2962.6|2959.8|2954.7|2951.9|1925
1589566200000|2020-05-15 18:10:00|2957.7|2954.9|2954.4|2951.6|2963.2|2960.4|2943.3|2940.5|1659
1589566500000|2020-05-15 18:15:00|2955.4|2952.6|2960.1|2957.3|2973.1|2970.3|2953.4|2950.6|1216
1589566800000|2020-05-15 18:20:00|2960.6|2957.8|2959.9|2957.1|2966.9|2964.1|2951.3|2948.5|1616
1589567100000|2020-05-15 18:25:00|2960|2957.2|2950.9|2948.1|2965.9|2963.1|2935.5|2932.7|3982
1589567400000|2020-05-15 18:30:00|2950|2947.2|2943|2940.2|2956|2953.2|2942|2939.2|1187
1589567700000|2020-05-15 18:35:00|2942|2939.2|2939.7|2936.9|2947.6|2944.8|2938.6|2935.8|437
1589568000000|2020-05-15 18:40:00|2940.2|2937.4|2945.8|2943|2945.8|2943|2936.7|2933.9|150
1589568300000|2020-05-15 18:45:00|2944.8|2942|2951.6|2948.8|2956.6|2953.8|2944.8|2942|317
1589568600000|2020-05-15 18:50:00|2952.1|2949.3|2954.7|2951.9|2955.6|2952.8|2951.7|2948.9|275
1589568900000|2020-05-15 18:55:00|2955.2|2952.4|2955.6|2952.8|2957.7|2954.9|2953.7|2950.9|159
1589569200000|2020-05-15 19:00:00|2955.7|2952.9|2962.7|2959.9|2963.7|2960.9|2955.7|2952.9|195
1589569500000|2020-05-15 19:05:00|2963.7|2960.9|2964.8|2962|2967.3|2964.5|2962.7|2959.9|83
1589569800000|2020-05-15 19:10:00|2965.3|2962.5|2967.8|2965|2973.8|2971|2964.7|2961.9|207
1589570100000|2020-05-15 19:15:00|2967.7|2964.9|2963.7|2960.9|2969.2|2966.4|2961.8|2959|185
1589570400000|2020-05-15 19:20:00|2963.8|2961|2963.8|2961|2964.7|2961.9|2958.8|2956|72
1589570700000|2020-05-15 19:25:00|2964.8|2962|2959.6|2956.8|2966.2|2963.4|2958.1|2954.3|76
1589571000000|2020-05-15 19:30:00|2960.6|2957.8|2959.6|2956.8|2963.6|2960.8|2956.6|2953.7|79
1589571300000|2020-05-15 19:35:00|2959.1|2956.3|2960.6|2957.8|2964.6|2961.8|2956.6|2953.3|42
1589571600000|2020-05-15 19:40:00|2961.1|2958.3|2958.6|2955.8|2962.7|2959.8|2957.6|2954.8|18
1589571900000|2020-05-15 19:45:00|2957.6|2954.8|2962.5|2959.7|2964.5|2961.7|2957.6|2954.8|72
1589572200000|2020-05-15 19:50:00|2962.4|2959.6|2963.5|2960.7|2972|2965.7|2961.5|2958|40
1589572500000|2020-05-15 19:55:00|2963.4|2960.6|2967.6|2964.8|2972.2|2967.8|2960.5|2955.5|52
1589572800000|2020-05-15 20:00:00|2968.2|2964.2|2967.3|2963.3|2972.2|2965.8|2959.6|2954.2|22
1589573100000|2020-05-15 20:05:00|2970.8|2960.8|2967.7|2964.9|2970.8|2965.9|2965.7|2960.3|2
1589573400000|2020-05-15 20:10:00|2968.3|2964.3|2972.2|2968.2|2975.8|2970.8|2965.7|2962.4|31
1589573700000|2020-05-15 20:15:00|2971.7|2967.7|2973.7|2970.9|2980.4|2977|2970.6|2965.3|95
1589574000000|2020-05-15 20:20:00|2974.4|2970.4|2970.3|2966.3|2974.8|2971.8|2966.3|2960.3|103
1589574300000|2020-05-15 20:25:00|2970.7|2966.7|2968.5|2965.7|2972.2|2967.9|2967.5|2961.2|67
1589574600000|2020-05-15 20:30:00|2970.1|2966.1|2974.5|2971.7|2979.1|2972.7|2967.5|2964.2|68
1589574900000|2020-05-15 20:35:00|2975.1|2971.1|2979.5|2976.7|2984.5|2978|2973.5|2967.1|59
1589575200000|2020-05-15 20:40:00|2980.1|2976.1|2982.5|2979.7|2985.7|2979.7|2978|2972.7|47
1589575500000|2020-05-15 20:45:00|2981.6|2978.8|2976.3|2972.3|2983.2|2978.8|2972.8|2965.7|89
1589575800000|2020-05-15 20:50:00|2979.8|2969.8|2978.2|2968.2|2983.8|2977.3|2976.2|2967.8|10
1589576100000|2020-05-15 20:55:00|2978.3|2968.3|2983.2|2973.2|2983.2|2973.2|2969.3|2962.7|72
1589752800000|2020-05-17 22:00:00|2970|2960|2997|2987|3014.5|3007.6|2958.4|2953.5|212
1589753100000|2020-05-17 22:05:00|2993.4|2990.6|2997.5|2987.5|3003.5|2993.5|2987.4|2982.5|68
1589753400000|2020-05-17 22:10:00|2999|2989|3018|3008|3020.5|3013.6|2999|2989|120
1589753700000|2020-05-17 22:15:00|3019|3009|3043|3033|3043|3033|3016|3008|61
1589754000000|2020-05-17 22:20:00|3042.5|3032.5|3036|3032|3044.5|3037.1|3029.4|3023|28
1589754300000|2020-05-17 22:25:00|3035.4|3032.6|3030.5|3020.5|3037|3032.6|3024.5|3018|22
1589754600000|2020-05-17 22:30:00|3031|3021|3023.5|3013.5|3032|3023.6|3017.5|3011|36
1589754900000|2020-05-17 22:35:00|3024|3014|3026|3022|3032|3025.6|3019.9|3013.5|32
1589755200000|2020-05-17 22:40:00|3025.4|3022.6|3026|3022|3031|3025.1|3020.9|3014.5|70
1589755500000|2020-05-17 22:45:00|3025.5|3021.5|3032.5|3028.5|3035|3028.6|3023.4|3019|38
1589755800000|2020-05-17 22:50:00|3035.5|3025.5|3038|3034|3055.5|3048|3032.5|3025.5|78
1589756100000|2020-05-17 22:55:00|3037.9|3035.1|3041|3037|3044.5|3038.1|3035.5|3029|39
1589756400000|2020-05-17 23:00:00|3040.5|3036.5|3040.5|3030.5|3047.5|3040.5|3036.5|3029.5|42
1589756700000|2020-05-17 23:05:00|3039.5|3029.5|3040.5|3030.5|3041|3031.6|3029.9|3025.5|4
1589757000000|2020-05-17 23:10:00|3041|3031|3034|3024|3041.5|3033.5|3031.5|3023.5|16
1589757300000|2020-05-17 23:15:00|3033.5|3023.5|3039|3029|3050|3043.1|3033.5|3023.5|0
1589757600000|2020-05-17 23:20:00|3039.5|3029.5|3048|3038|3048.5|3042.1|3035.4|3028|17
1589757900000|2020-05-17 23:25:00|3049|3039|3046|3042|3052.5|3042.6|3038.4|3034.5|11
1589758200000|2020-05-17 23:30:00|3045.9|3043.1|3044|3040|3053.5|3046.6|3041.9|3036|14
1589758500000|2020-05-17 23:35:00|3043.4|3040.6|3037.6|3033.6|3048.5|3042.1|3037|3031.1|30
1589758800000|2020-05-17 23:40:00|3037|3034.2|3043.6|3033.6|3046.6|3037.6|3036|3030.6|4
1589759100000|2020-05-17 23:45:00|3042.6|3032.6|3039.6|3035.6|3044.1|3037.2|3035.5|3029.1|5
1589759400000|2020-05-17 23:50:00|3039.1|3035.1|3048.6|3038.6|3054.6|3044.6|3039|3035.1|25
1589759700000|2020-05-17 23:55:00|3048.1|3038.1|3052.6|3042.6|3059.1|3054.7|3047.6|3037.6|9
1589760000000|2020-05-18 00:00:00|3053.6|3043.6|3050.6|3040.6|3058.1|3048.1|3046.6|3036.6|25
1589760300000|2020-05-18 00:05:00|3051.6|3041.6|3068.6|3058.6|3070.1|3063.2|3049.6|3041.6|70
1589760600000|2020-05-18 00:10:00|3069.6|3059.6|3079.1|3069.1|3082.6|3076.2|3062|3056.6|115
1589760900000|2020-05-18 00:15:00|3079.6|3069.6|3089.6|3079.6|3092.6|3087.2|3078.1|3069.6|11
1589761200000|2020-05-18 00:20:00|3088.6|3078.6|3063.6|3059.6|3088.6|3081.7|3061|3055.6|55
1589761500000|2020-05-18 00:25:00|3064.1|3060.1|3068.5|3065.7|3078.6|3071.6|3062|3056.6|8
1589761800000|2020-05-18 00:30:00|3068|3065.2|3078.6|3074.6|3085.6|3075.6|3067|3064.1|6
1589762100000|2020-05-18 00:35:00|3078|3075.2|3080|3077.2|3085.1|3082.2|3068|3064.6|10
1589762400000|2020-05-18 00:40:00|3079|3076.2|3086|3083.2|3093.1|3090.2|3079|3076.2|4
1589762700000|2020-05-18 00:45:00|3087|3084.2|3080|3077.2|3091.1|3088.2|3076|3072.6|26
1589763000000|2020-05-18 00:50:00|3079|3076.2|3078|3075.2|3083.1|3077.7|3075|3070.1|41
1589763300000|2020-05-18 00:55:00|3079|3076.2|3078.6|3074.6|3082.6|3077.2|3077|3071.1|2
1589763600000|2020-05-18 01:00:00|3079.1|3075.1|3084.6|3080.6|3086.6|3080.6|3071|3065.6|14
1589763900000|2020-05-18 01:05:00|3084.1|3080.1|3080.1|3077.3|3090.6|3083.6|3077|3072.6|6
1589764200000|2020-05-18 01:10:00|3081|3078.2|3081.7|3071.7|3091.1|3085.1|3076.1|3070.7|7
1589764500000|2020-05-18 01:15:00|3078.7|3074.7|3081.1|3078.3|3089.7|3082.3|3078.7|3071.7|5
1589764800000|2020-05-18 01:20:00|3082.1|3079.3|3077.1|3074.3|3088.7|3082.3|3074.6|3071.2|29
1589765100000|2020-05-18 01:25:00|3076.1|3073.3|3074.1|3071.3|3082.2|3079.3|3072.1|3069.2|29
1589765400000|2020-05-18 01:30:00|3075.1|3072.3|3072.1|3069.3|3075.7|3072.3|3067.1|3064.3|7
1589765700000|2020-05-18 01:35:00|3071.6|3068.8|3067.7|3063.7|3074.7|3071.3|3062.1|3059.2|19
1589766000000|2020-05-18 01:40:00|3068.2|3064.2|3078.1|3075.3|3080.7|3075.8|3066.1|3060.2|79
1589766300000|2020-05-18 01:45:00|3078.6|3075.8|3075.7|3071.7|3082.7|3077.3|3072.7|3065.7|80
1589766600000|2020-05-18 01:50:00|3076.2|3072.2|3075.7|3071.7|3081.2|3074.7|3073.1|3066.2|10
1589766900000|2020-05-18 01:55:00|3075.2|3071.2|3073.7|3069.7|3078.7|3072.3|3071.7|3064.7|11
1589767200000|2020-05-18 02:00:00|3074.2|3070.2|3069.1|3066.3|3074.7|3070.8|3067.1|3060.7|6
1589767500000|2020-05-18 02:05:00|3068.1|3065.3|3070.7|3060.7|3072.7|3065.7|3064.1|3058.7|23
1589767800000|2020-05-18 02:10:00|3070.2|3060.2|3076.7|3066.7|3078.7|3072.3|3068.1|3060.2|15
1589768100000|2020-05-18 02:15:00|3077.2|3067.2|3074.1|3071.3|3079.2|3076.3|3072.1|3066.7|5
1589768400000|2020-05-18 02:20:00|3074.6|3071.8|3072.7|3068.7|3076.2|3072.3|3070.1|3064.7|7
1589768700000|2020-05-18 02:25:00|3073.2|3069.2|3078.7|3074.7|3083.7|3076.7|3072.7|3065.7|9
1589769000000|2020-05-18 02:30:00|3079.2|3075.2|3080.7|3076.7|3086.7|3081.3|3075.2|3068.2|3
1589769300000|2020-05-18 02:35:00|3083.3|3073.3|3072.8|3068.8|3083.7|3076.7|3070.2|3064.8|14
1589769600000|2020-05-18 02:40:00|3071.8|3067.8|3076.2|3073.4|3077.3|3074.4|3070.8|3063.8|20
1589769900000|2020-05-18 02:45:00|3075.7|3072.9|3071.2|3068.4|3077.8|3074.4|3071.2|3068.4|46
1589770200000|2020-05-18 02:50:00|3071.7|3068.9|3067.2|3064.4|3074.8|3070.4|3067.2|3063.8|6
1589770500000|2020-05-18 02:55:00|3068.2|3065.4|3074.2|3071.4|3079.2|3076.4|3067.2|3064.4|10
1589770800000|2020-05-18 03:00:00|3075.2|3072.4|3077.8|3073.8|3084.8|3077.8|3074.2|3070.8|169
1589771100000|2020-05-18 03:05:00|3077.2|3074.4|3073.2|3070.4|3080.3|3074.4|3072.2|3065.8|18
1589771400000|2020-05-18 03:10:00|3072.2|3069.4|3072.2|3069.4|3075.2|3072.4|3071.2|3067.8|16
1589771700000|2020-05-18 03:15:00|3073.3|3069.3|3073.2|3070.4|3074.8|3071.4|3070.7|3067.8|4
1589772000000|2020-05-18 03:20:00|3073.8|3069.8|3074.2|3071.4|3076.8|3073.4|3072.2|3069.3|1
1589772300000|2020-05-18 03:25:00|3074.8|3070.8|3073.2|3070.4|3075.8|3072.4|3070.2|3067.4|1
1589772600000|2020-05-18 03:30:00|3072.7|3069.9|3073.8|3069.8|3077.3|3071.4|3071.2|3066.8|29
1589772900000|2020-05-18 03:35:00|3073.2|3070.4|3070.2|3067.4|3073.8|3070.4|3068.7|3061.8|18
1589773200000|2020-05-18 03:40:00|3069.2|3066.4|3068.8|3064.8|3072.8|3068.4|3067.2|3061.3|10
1589773500000|2020-05-18 03:45:00|3067.8|3063.8|3068.8|3064.8|3071.8|3065.4|3067.2|3060.8|1
1589773800000|2020-05-18 03:50:00|3067.8|3063.8|3063.8|3059.8|3068.8|3064.8|3062.2|3056.3|9
1589774100000|2020-05-18 03:55:00|3066.8|3056.8|3045.8|3041.8|3067.3|3061.4|3039.7|3034.8|72
1589774400000|2020-05-18 04:00:00|3046.8|3042.8|3052.8|3048.8|3056.3|3049.4|3044.3|3037.8|20
1589774700000|2020-05-18 04:05:00|3051.8|3047.8|3051.8|3047.8|3056.3|3050.9|3051.2|3045.3|2
1589775000000|2020-05-18 04:10:00|3052.8|3048.8|3049.8|3045.8|3055.3|3048.8|3046.9|3040.4|3
1589775300000|2020-05-18 04:15:00|3048.9|3044.9|3054.8|3050.8|3059.8|3052.8|3046.3|3039.9|0
1589775600000|2020-05-18 04:20:00|3054.9|3050.9|3060.4|3050.4|3065.8|3059.4|3054.3|3048.9|5
1589775900000|2020-05-18 04:25:00|3057.4|3053.4|3057.3|3054.5|3061.9|3055.5|3056.3|3049.9|3
1589776200000|2020-05-18 04:30:00|3057.9|3053.9|3059.9|3049.9|3060.9|3054.9|3055.3|3048.9|30
1589776500000|2020-05-18 04:35:00|3059.4|3049.4|3065.9|3061.9|3069.9|3064.5|3057.3|3049.4|11
1589776800000|2020-05-18 04:40:00|3064.9|3060.9|3069.4|3059.4|3069.9|3062.9|3062.9|3055.9|1
1589777100000|2020-05-18 04:45:00|3066.4|3062.4|3071.9|3067.9|3075.9|3069.5|3065.3|3058.4|14
1589777400000|2020-05-18 04:50:00|3071.3|3068.5|3081.9|3071.9|3082.9|3075.9|3070.3|3066.4|18
1589777700000|2020-05-18 04:55:00|3078.9|3074.9|3079.9|3069.9|3082.9|3076.5|3073.3|3066.9|6
1589778000000|2020-05-18 05:00:00|3078.9|3068.9|3075.9|3071.9|3081.9|3074.9|3074.3|3067.9|1
1589778300000|2020-05-18 05:05:00|3076.4|3072.4|3075.9|3071.9|3079.9|3073.5|3074.3|3067.9|14
1589778600000|2020-05-18 05:10:00|3074.9|3070.9|3071.4|3061.4|3078.9|3071.9|3067.9|3060.9|10
1589778900000|2020-05-18 05:15:00|3070.9|3060.9|3071.9|3067.9|3074.4|3067.9|3067.3|3060.9|0
1589779200000|2020-05-18 05:20:00|3072.9|3068.9|3076.3|3073.5|3079.4|3073.9|3072.4|3065.4|12
1589779500000|2020-05-18 05:25:00|3076.9|3072.9|3072.9|3068.9|3080.9|3073.5|3072.3|3065.9|1
1589779800000|2020-05-18 05:30:00|3073.9|3069.9|3073.3|3070.5|3085.4|3082.5|3069.9|3062.9|80
1589780100000|2020-05-18 05:35:00|3073.8|3071|3076.3|3073.5|3076.3|3073.5|3071.3|3067.9|2
1589780400000|2020-05-18 05:40:00|3077.3|3074.5|3073.3|3070.5|3080.9|3077.5|3072.3|3068.9|2
1589780700000|2020-05-18 05:45:00|3073.8|3071|3067.3|3064.5|3075.3|3072.5|3066.3|3063.4|13
1589781000000|2020-05-18 05:50:00|3067.8|3065|3068.4|3064.4|3070.9|3067.5|3065.3|3062.4|1
1589781300000|2020-05-18 05:55:00|3067.8|3065|3073.9|3069.9|3076.4|3073|3066.3|3062.9|48
1589781600000|2020-05-18 06:00:00|3073.3|3070.5|3076.4|3072.4|3080.4|3076.5|3073.3|3069.4|68
1589781900000|2020-05-18 06:05:00|3075.8|3073|3074.5|3070.5|3078.5|3073.5|3071.4|3066.5|7
1589782200000|2020-05-18 06:10:00|3075|3071|3071.4|3068.6|3079|3072|3068.3|3062|25
1589782500000|2020-05-18 06:15:00|3070.9|3068.1|3081|3077|3086|3080.6|3070.4|3066|24
1589782800000|2020-05-18 06:20:00|3081.5|3077.5|3086.4|3083.6|3093.5|3090.1|3079|3072|16
1589783100000|2020-05-18 06:25:00|3087.5|3083.5|3095.4|3092.6|3095.4|3092.6|3086.4|3080.5|20
1589783400000|2020-05-18 06:30:00|3096.4|3093.6|3109.4|3106.6|3118|3114.6|3096.4|3093.6|249
1589783700000|2020-05-18 06:35:00|3108.9|3106.1|3099.9|3097.1|3111.4|3108.6|3097.4|3094.5|14
1589784000000|2020-05-18 06:40:00|3099.4|3096.6|3102.9|3100.1|3109.5|3105.6|3098.4|3095.6|15
1589784300000|2020-05-18 06:45:00|3103.4|3100.6|3105.4|3102.6|3108.5|3105.6|3098.4|3095|11
1589784600000|2020-05-18 06:50:00|3104.4|3101.6|3100.4|3097.6|3106.5|3103.1|3098.4|3095|17
1589784900000|2020-05-18 06:55:00|3101.4|3098.6|3103.4|3100.6|3105.4|3102.6|3097.4|3094|20
1589785200000|2020-05-18 07:00:00|3104.4|3101.6|3109.4|3106.6|3116.5|3113.6|3103.9|3101.1|68
1589785500000|2020-05-18 07:05:00|3108.9|3106.1|3115.9|3113.1|3125.4|3122.6|3108.4|3105.6|57
1589785800000|2020-05-18 07:10:00|3116.4|3113.6|3115.4|3112.6|3120.4|3117.6|3105.9|3103.1|28
1589786100000|2020-05-18 07:15:00|3116.4|3113.6|3113.4|3110.6|3121.4|3118.6|3111.9|3108.5|20
1589786400000|2020-05-18 07:20:00|3112.4|3109.6|3106|3102|3118|3114.6|3104.4|3101|77
1589786700000|2020-05-18 07:25:00|3104.4|3101.6|3102.4|3099.6|3109.9|3107.1|3098.4|3095.6|101
1589787000000|2020-05-18 07:30:00|3103|3099|3097.4|3094.6|3108.5|3105.6|3097.4|3094.6|47
1589787300000|2020-05-18 07:35:00|3098.4|3095.6|3097.5|3094.7|3100|3096.6|3087|3084.2|33
1589787600000|2020-05-18 07:40:00|3097.4|3094.6|3101.5|3098.7|3104.1|3100.7|3095.5|3092.6|20
1589787900000|2020-05-18 07:45:00|3102.4|3099.6|3108.1|3104.1|3108.1|3104.1|3100.5|3097.1|45
1589788200000|2020-05-18 07:50:00|3107.1|3103.1|3106.6|3102.6|3116.1|3109.6|3099.5|3096.1|19
1589788500000|2020-05-18 07:55:00|3105.1|3101.1|3114.5|3111.7|3116.1|3112.7|3105.1|3099.1|39
1589788800000|2020-05-18 08:00:00|3113.5|3110.7|3105.5|3102.7|3118.1|3114.1|3100.5|3097.1|89
1589789100000|2020-05-18 08:05:00|3106.5|3103.7|3094|3091.2|3112.1|3108.7|3093.5|3090.1|52
1589789400000|2020-05-18 08:10:00|3094.5|3091.7|3100.5|3097.7|3103.1|3099.2|3093.5|3090.7|27
1589789700000|2020-05-18 08:15:00|3102.1|3098.1|3106.5|3103.7|3112.1|3108.7|3099.5|3096.1|51
1589790000000|2020-05-18 08:20:00|3107|3104.2|3103|3100.2|3112.1|3107.7|3096.5|3093.1|143
1589790300000|2020-05-18 08:25:00|3103.6|3099.6|3107.6|3103.6|3110.1|3106.7|3099.5|3096.1|53
1589790600000|2020-05-18 08:30:00|3107.5|3104.7|3098.5|3095.7|3112.1|3107.1|3094.5|3091.7|56
1589790900000|2020-05-18 08:35:00|3099.1|3095.1|3094.5|3091.7|3100.1|3096.7|3089.5|3086.1|19
1589791200000|2020-05-18 08:40:00|3094|3091.2|3099.6|3096.8|3101.1|3097.7|3093.5|3090.6|13
1589791500000|2020-05-18 08:45:00|3100|3097.2|3101.1|3098.3|3106.1|3103.3|3094.5|3091.1|91301
1589791800000|2020-05-18 08:50:00|3101.6|3098.8|3096.6|3093.8|3108.5|3105.7|3095.6|3092.8|653
1589792100000|2020-05-18 08:55:00|3095.6|3092.8|3095.6|3092.8|3101.6|3098.8|3089.1|3086.3|1179
1589792400000|2020-05-18 09:00:00|3096.5|3093.7|3101.1|3098.3|3110.6|3107.8|3096.5|3093.7|1160
1589792700000|2020-05-18 09:05:00|3100.6|3097.8|3102.6|3099.8|3106.6|3103.8|3098.6|3095.8|477
1589793000000|2020-05-18 09:10:00|3102.1|3099.3|3106.6|3103.8|3107.1|3104.3|3101.6|3098.8|312
1589793300000|2020-05-18 09:15:00|3106.1|3103.3|3110.6|3107.8|3111.6|3108.8|3102.6|3099.8|656
1589793600000|2020-05-18 09:20:00|3111.6|3108.8|3111.6|3108.8|3115.6|3112.8|3105.6|3102.8|890
1589793900000|2020-05-18 09:25:00|3112.6|3109.8|3109.1|3106.3|3113.6|3110.8|3106.6|3103.8|378
1589794200000|2020-05-18 09:30:00|3108.6|3105.8|3115.1|3112.3|3115.6|3112.8|3107.1|3104.3|686
1589794500000|2020-05-18 09:35:00|3115.6|3112.8|3128.6|3125.8|3132.6|3127.8|3110.6|3107.8|2021
1589794800000|2020-05-18 09:40:00|3129.1|3126.3|3129.6|3126.8|3141.6|3138.8|3126.6|3123.8|2468
1589795100000|2020-05-18 09:45:00|3129.1|3126.3|3137.6|3134.8|3139.6|3136.8|3127.5|3124.7|1359
1589795400000|2020-05-18 09:50:00|3138.6|3135.8|3152.6|3149.8|3158.1|3155.3|3137.6|3134.8|3133
1589795700000|2020-05-18 09:55:00|3153.1|3150.3|3144.6|3141.8|3154.6|3151.8|3143.6|3140.8|2682
1589796000000|2020-05-18 10:00:00|3145.6|3142.8|3150.6|3147.8|3154.6|3151.8|3142.6|3139.8|1011
1589796300000|2020-05-18 10:05:00|3149.6|3146.8|3142.6|3139.8|3150.6|3147.8|3140.6|3137.8|955
1589796600000|2020-05-18 10:10:00|3143.6|3140.8|3152.6|3149.8|3152.6|3149.8|3141.6|3138.8|1005
1589796900000|2020-05-18 10:15:00|3151.6|3148.8|3159.6|3156.8|3166.6|3163.8|3146.6|3143.8|1835
1589797200000|2020-05-18 10:20:00|3159.1|3156.3|3160.6|3157.8|3162.6|3159.8|3154.6|3151.8|931
1589797500000|2020-05-18 10:25:00|3159.6|3156.8|3170.6|3167.8|3176.6|3173.8|3159.6|3156.8|2074
1589797800000|2020-05-18 10:30:00|3171.1|3168.3|3168.6|3165.8|3181.6|3178.8|3163.6|3160.8|2078
1589798100000|2020-05-18 10:35:00|3169.1|3166.3|3172.6|3169.8|3174.6|3171.8|3164.6|3161.8|868
1589798400000|2020-05-18 10:40:00|3173.1|3170.3|3180.6|3177.8|3188.6|3185.8|3172.6|3169.8|3007
1589798700000|2020-05-18 10:45:00|3182.1|3179.3|3185.6|3182.8|3193.6|3190.8|3175.6|3172.8|1613
1589799000000|2020-05-18 10:50:00|3186.6|3183.8|3180.1|3177.3|3186.6|3183.8|3178.6|3175.8|1023
1589799300000|2020-05-18 10:55:00|3180.6|3177.8|3198.1|3195.3|3198.6|3195.8|3175.6|3172.8|2725
1589799600000|2020-05-18 11:00:00|3197.6|3194.8|3196.1|3193.3|3199.6|3196.8|3193.6|3190.8|1685
1589799900000|2020-05-18 11:05:00|3195.6|3192.8|3215.5|3212.7|3222.5|3219.7|3194.6|3191.8|5533
1589800200000|2020-05-18 11:10:00|3215|3212.2|3211.5|3208.7|3219.5|3216.7|3207.5|3204.7|3660
1589800500000|2020-05-18 11:15:00|3212.5|3209.7|3215.5|3212.7|3218.5|3215.7|3207.5|3204.7|1432
1589800800000|2020-05-18 11:20:00|3215|3212.2|3219.5|3216.7|3223|3220.2|3209.5|3206.7|1937
1589801100000|2020-05-18 11:25:00|3220.5|3217.7|3209.5|3206.7|3224.5|3221.7|3207.5|3204.7|1816
1589801400000|2020-05-18 11:30:00|3209|3206.2|3181.5|3178.7|3211.5|3208.7|3176.6|3173.8|5117
1589801700000|2020-05-18 11:35:00|3182.5|3179.7|3190.5|3187.7|3191.5|3188.7|3181.5|3178.7|1813
1589802000000|2020-05-18 11:40:00|3191|3188.2|3188.6|3185.8|3193.6|3190.8|3183.6|3180.8|1088
1589802300000|2020-05-18 11:45:00|3187.6|3184.8|3204.5|3201.7|3205.5|3202.7|3187.6|3184.8|1690
1589802600000|2020-05-18 11:50:00|3204|3201.2|3205.5|3202.7|3209.5|3206.7|3202.5|3199.7|866
1589802900000|2020-05-18 11:55:00|3205.6|3202.8|3203.5|3200.7|3209.6|3206.8|3200.6|3197.8|1132
1589803200000|2020-05-18 12:00:00|3202.6|3199.8|3213.1|3210.3|3218.1|3215.3|3201.1|3198.3|2634
1589803500000|2020-05-18 12:05:00|3213.6|3210.8|3213.6|3210.8|3217.6|3214.8|3211.1|3208.3|1663
1589803800000|2020-05-18 12:10:00|3214.6|3211.8|3202.6|3199.8|3215.6|3212.8|3201.6|3198.8|2443
1589804100000|2020-05-18 12:15:00|3202.1|3199.3|3193.6|3190.8|3206.1|3203.3|3188.6|3185.8|3615
1589804400000|2020-05-18 12:20:00|3192.6|3189.8|3185.1|3182.3|3195.6|3192.8|3178.6|3175.8|2393
1589804700000|2020-05-18 12:25:00|3185.6|3182.8|3198.6|3195.8|3198.6|3195.8|3184.1|3181.3|2994
1589805000000|2020-05-18 12:30:00|3198.1|3195.3|3198.6|3195.8|3207.6|3204.8|3191.6|3188.8|3624
1589805300000|2020-05-18 12:35:00|3199.6|3196.8|3205.1|3202.3|3207.6|3204.8|3197.6|3194.8|2314
1589805600000|2020-05-18 12:40:00|3205.6|3202.8|3203.1|3200.3|3209.6|3206.8|3199.6|3196.8|1567
1589805900000|2020-05-18 12:45:00|3202.6|3199.8|3197.6|3194.8|3203.1|3200.3|3194.6|3191.8|1683
1589806200000|2020-05-18 12:50:00|3196.6|3193.8|3204.6|3201.8|3208.6|3205.8|3194.6|3191.8|2064
1589806500000|2020-05-18 12:55:00|3204.1|3201.3|3205.6|3202.8|3208.6|3205.8|3201.6|3198.8|1225
1589806800000|2020-05-18 13:00:00|3204.6|3201.8|3226.6|3223.8|3231.1|3228.3|3193.6|3190.8|8606
1589807100000|2020-05-18 13:05:00|3227.1|3224.3|3228.1|3225.3|3239.6|3236.8|3223.6|3220.8|5826
1589807400000|2020-05-18 13:10:00|3228.6|3225.8|3223.6|3220.8|3234.6|3231.8|3220.6|3217.8|3400
1589807700000|2020-05-18 13:15:00|3223.1|3220.3|3202.7|3199.9|3225.6|3222.8|3194.7|3191.9|5949
1589808000000|2020-05-18 13:20:00|3201.7|3198.9|3224.6|3221.8|3227.6|3224.8|3201.7|3198.9|4151
1589808300000|2020-05-18 13:25:00|3223.6|3220.8|3231.1|3228.3|3233.6|3230.8|3218.6|3215.8|3370
1589808600000|2020-05-18 13:30:00|3231.6|3228.8|3223.6|3220.8|3236.6|3233.8|3211.7|3208.9|3682
1589808900000|2020-05-18 13:35:00|3224.6|3221.8|3235.6|3232.8|3248.6|3245.8|3224.6|3221.8|6111
1589809200000|2020-05-18 13:40:00|3236.6|3233.8|3235.6|3232.8|3252.6|3249.8|3233.6|3230.8|5135
1589809500000|2020-05-18 13:45:00|3236.1|3233.3|3245.6|3242.8|3251.6|3248.8|3232.6|3229.8|3802
1589809800000|2020-05-18 13:50:00|3246.1|3243.3|3225.7|3222.9|3249.6|3246.8|3221.7|3218.9|5603
1589810100000|2020-05-18 13:55:00|3225.2|3222.4|3214.7|3211.9|3226.7|3223.9|3205.7|3202.9|4812
1589810400000|2020-05-18 14:00:00|3216.6|3213.8|3211.7|3208.9|3217.7|3214.9|3193.8|3191|6122
1589810700000|2020-05-18 14:05:00|3212.2|3209.4|3217.7|3214.9|3218.7|3215.9|3207.7|3204.9|3063
1589811000000|2020-05-18 14:10:00|3218.2|3215.4|3212.2|3209.4|3224.7|3221.9|3206.7|3203.9|4352
1589811300000|2020-05-18 14:15:00|3211.7|3208.9|3229.7|3226.9|3231.2|3228.4|3211.7|3208.9|3545
1589811600000|2020-05-18 14:20:00|3229.2|3226.4|3224.3|3221.5|3232.7|3229.9|3223.3|3220.5|3298
1589811900000|2020-05-18 14:25:00|3223.8|3221|3220.3|3217.5|3229.8|3227|3214.9|3212.1|4326
1589812200000|2020-05-18 14:30:00|3219.8|3217|3236.3|3233.5|3237.8|3235|3219.8|3217|3344
1589812500000|2020-05-18 14:35:00|3235.8|3233|3237.3|3234.5|3241.8|3239|3233.8|3231|2752
1589812800000|2020-05-18 14:40:00|3237.8|3235|3243.8|3241|3245.8|3243|3231.3|3228.5|2174
1589813100000|2020-05-18 14:45:00|3242.8|3240|3255.8|3253|3259.8|3257|3242.8|3240|4756
1589813400000|2020-05-18 14:50:00|3254.8|3252|3249.8|3247|3256.8|3254|3247.8|3245|3127
1589813700000|2020-05-18 14:55:00|3248.8|3246|3261.8|3259|3276.3|3273.5|3247.8|3245|5733
1589814000000|2020-05-18 15:00:00|3262.8|3260|3269.9|3267.1|3270.9|3268.1|3256.9|3254.1|2704
1589814300000|2020-05-18 15:05:00|3270.4|3267.6|3285.9|3283.1|3288.8|3286|3270.4|3267.6|4851
1589814600000|2020-05-18 15:10:00|3286.9|3284.1|3295.9|3293.1|3311.4|3307.5|3286.9|3284.1|6722
1589814900000|2020-05-18 15:15:00|3294.9|3292.1|3286.9|3284.1|3294.9|3292.1|3271.9|3269.1|5639
1589815200000|2020-05-18 15:20:00|3287.4|3284.6|3274.9|3272.1|3290.9|3288.1|3264.9|3262.1|5875
1589815500000|2020-05-18 15:25:00|3275.9|3273.1|3286.9|3284.1|3299.4|3296.6|3275.9|3273.1|6847
1589815800000|2020-05-18 15:30:00|3285.9|3283.1|3277.9|3275.1|3295.9|3293.1|3272.9|3270.1|4180
1589816100000|2020-05-18 15:35:00|3278.4|3275.6|3274.9|3272.1|3278.9|3276.1|3268.9|3266.1|2172
1589816400000|2020-05-18 15:40:00|3275.9|3273.1|3268.9|3266.1|3282.9|3280.1|3265.9|3263.1|2688
1589816700000|2020-05-18 15:45:00|3267.9|3265.1|3248.9|3246.1|3269.9|3267.1|3245|3242.2|4618
1589817000000|2020-05-18 15:50:00|3248.4|3245.6|3257.9|3255.1|3259.9|3257.1|3245.9|3243.1|2582
1589817300000|2020-05-18 15:55:00|3257.4|3254.6|3269.9|3267.1|3270.9|3268.1|3253.9|3251.1|1827
1589817600000|2020-05-18 16:00:00|3270.9|3268.1|3267|3264.2|3270.9|3268.1|3258|3255.2|4739
1589817900000|2020-05-18 16:05:00|3268|3265.2|3250|3247.2|3270.1|3266.2|3248.1|3245.3|2948
1589818200000|2020-05-18 16:10:00|3249.6|3246.8|3246.5|3243.7|3254|3251.2|3242|3239.2|2304
1589818500000|2020-05-18 16:15:00|3246|3243.2|3255|3252.2|3269|3266.2|3243|3240.2|4381
1589818800000|2020-05-18 16:20:00|3255.5|3252.7|3222.2|3219.4|3258|3255.2|3215.2|3212.4|6057
1589819100000|2020-05-18 16:25:00|3222.6|3219.8|3236.2|3233.4|3238.2|3235.4|3219.2|3216.4|4333
1589819400000|2020-05-18 16:30:00|3237.2|3234.4|3225.3|3222.5|3240.2|3237.4|3223.3|3220.5|3972
1589819700000|2020-05-18 16:35:00|3224.8|3222|3188.4|3185.6|3227.4|3224.6|3188.4|3185.6|11577
1589820000000|2020-05-18 16:40:00|3189.4|3186.6|3161.5|3158.7|3190.4|3187.6|3111.6|3108.8|18874
1589820300000|2020-05-18 16:45:00|3160.5|3157.7|3153.4|3150.6|3162|3159.2|3139.5|3136.7|7362
1589820600000|2020-05-18 16:50:00|3152.9|3150.1|3160.3|3157.5|3170.3|3167.5|3150.4|3147.6|4161
1589820900000|2020-05-18 16:55:00|3159.8|3157|3183.2|3180.4|3191.2|3188.4|3155.4|3152.6|5656
1589821200000|2020-05-18 17:00:00|3183.7|3180.9|3197.2|3194.4|3206.2|3203.4|3183.2|3180.4|3595
1589821500000|2020-05-18 17:05:00|3198.2|3195.4|3209.8|3207|3216.2|3213.4|3198.2|3195.4|4172
1589821800000|2020-05-18 17:10:00|3210.3|3207.5|3202.3|3199.5|3213.8|3211|3197.3|3194.5|3146
1589822100000|2020-05-18 17:15:00|3202.8|3200|3172.4|3169.6|3203.3|3200.5|3160.5|3157.7|5851
1589822400000|2020-05-18 17:20:00|3172.9|3170.1|3177.4|3174.6|3179.4|3176.6|3163.5|3160.7|3130
1589822700000|2020-05-18 17:25:00|3176.4|3173.6|3173.9|3171.1|3183.4|3180.6|3165.4|3162.6|2564
1589823000000|2020-05-18 17:30:00|3174.4|3171.6|3140.4|3137.6|3175.4|3172.6|3139.4|3136.6|4089
1589823300000|2020-05-18 17:35:00|3140.9|3138.1|3151.9|3149.1|3153.4|3150.6|3132.5|3129.7|3796
1589823600000|2020-05-18 17:40:00|3152.4|3149.6|3153.4|3150.6|3160.4|3157.6|3143.4|3140.6|2163
1589823900000|2020-05-18 17:45:00|3154.4|3151.6|3157.4|3154.6|3160.4|3157.6|3150.4|3147.6|1779
1589824200000|2020-05-18 17:50:00|3158.4|3155.6|3149.4|3146.6|3163.4|3160.6|3143.4|3140.6|2768
1589824500000|2020-05-18 17:55:00|3148.9|3146.1|3164.4|3161.6|3164.4|3161.6|3136.4|3133.6|2538
1589824800000|2020-05-18 18:00:00|3164.9|3162.1|3172.4|3169.6|3177.4|3174.6|3159.9|3157.1|4432
1589825100000|2020-05-18 18:05:00|3172.9|3170.1|3160.4|3157.6|3186.4|3183.6|3159.4|3156.6|3466
1589825400000|2020-05-18 18:10:00|3161.4|3158.6|3164.4|3161.6|3165.4|3162.6|3148.4|3145.6|3183
1589825700000|2020-05-18 18:15:00|3164.9|3162.1|3166.4|3163.6|3172.4|3169.6|3158.4|3155.6|2955
1589826000000|2020-05-18 18:20:00|3165.9|3163.1|3209.9|3207.1|3209.9|3207.1|3165.4|3162.6|4578
1589826300000|2020-05-18 18:25:00|3209.4|3206.6|3167.5|3164.7|3209.9|3207.1|3155.5|3152.7|14281
1589826600000|2020-05-18 18:30:00|3166.5|3163.7|3173|3170.2|3177.5|3174.7|3151.5|3148.7|3814
1589826900000|2020-05-18 18:35:00|3172.5|3169.7|3188.4|3185.6|3189.4|3186.6|3168.5|3165.7|1694
1589827200000|2020-05-18 18:40:00|3189.4|3186.6|3201.3|3198.5|3202.3|3199.5|3182.4|3179.6|2217
1589827500000|2020-05-18 18:45:00|3200.3|3197.5|3186.4|3183.6|3200.3|3197.5|3180.4|3177.6|2100
1589827800000|2020-05-18 18:50:00|3185.9|3183.1|3189.4|3186.6|3195.4|3192.6|3183.4|3180.6|932
1589828100000|2020-05-18 18:55:00|3188.4|3185.6|3189.9|3187.1|3197.3|3194.5|3188.4|3185.6|836
1589828400000|2020-05-18 19:00:00|3189.4|3186.6|3199.4|3196.6|3201.4|3198.6|3188.4|3185.6|805
1589828700000|2020-05-18 19:05:00|3200.4|3197.6|3189.5|3186.7|3200.4|3197.6|3187|3184.2|669
1589829000000|2020-05-18 19:10:00|3189|3186.2|3194.5|3191.7|3195.5|3192.7|3184|3181.2|936
1589829300000|2020-05-18 19:15:00|3195|3192.2|3191|3188.2|3198.4|3195.6|3189.5|3186.7|343
1589829600000|2020-05-18 19:20:00|3190.5|3187.7|3190.5|3187.7|3191.5|3188.7|3187.1|3184.3|447
1589829900000|2020-05-18 19:25:00|3190|3187.2|3192.5|3189.7|3195.5|3192.7|3189.5|3186.7|452
1589830200000|2020-05-18 19:30:00|3191.5|3188.7|3202.5|3199.7|3202.5|3199.7|3191.5|3188.7|896
1589830500000|2020-05-18 19:35:00|3201.5|3198.7|3203.5|3200.7|3204.5|3201.7|3198.5|3195.7|401
1589830800000|2020-05-18 19:40:00|3204|3201.2|3206.5|3203.7|3206.5|3203.7|3201|3198.2|515
1589831100000|2020-05-18 19:45:00|3206|3203.2|3209.5|3206.7|3211|3208.2|3204.5|3201.7|986
1589831400000|2020-05-18 19:50:00|3210.5|3207.7|3207|3204.2|3212.5|3209.7|3203.5|3200.7|800
1589831700000|2020-05-18 19:55:00|3207.5|3204.7|3201|3198.2|3208.4|3205.6|3199.5|3196.7|1116
1589832000000|2020-05-18 20:00:00|3201.1|3198.3|3218.1|3215.3|3224.7|3219.8|3198.5|3195.7|1757
1589832300000|2020-05-18 20:05:00|3219.6|3216.8|3232|3229.2|3232.5|3229.7|3218.6|3215.8|1048
1589832600000|2020-05-18 20:10:00|3231.5|3228.7|3237.6|3234.8|3242.5|3239.7|3227.5|3224.7|772
1589832900000|2020-05-18 20:15:00|3238.5|3235.7|3243.5|3240.7|3251.5|3248.7|3236.5|3233.7|1352
1589833200000|2020-05-18 20:20:00|3244|3241.2|3245.5|3242.7|3254.5|3251.7|3243|3240.2|655
1589833500000|2020-05-18 20:25:00|3246|3243.2|3247.5|3244.7|3254|3251.2|3246|3243.2|480
1589833800000|2020-05-18 20:30:00|3246.5|3243.7|3245.1|3242.3|3257.5|3254.7|3243.5|3240.7|1478
1589834100000|2020-05-18 20:35:00|3245|3242.2|3245|3242.2|3246.5|3243.7|3240.6|3237.8|1558
1589834400000|2020-05-18 20:40:00|3244.6|3241.8|3230.1|3227.3|3250|3247.2|3229.6|3226.8|657
1589834700000|2020-05-18 20:45:00|3230.6|3227.8|3227.6|3224.8|3235.6|3232.8|3216.1|3213.3|807
1589835000000|2020-05-18 20:50:00|3229.1|3226.3|3231.6|3228.8|3235.6|3232.8|3229.1|3226.3|511
1589835300000|2020-05-18 20:55:00|3232.6|3229.8|3240.6|3237.8|3241.1|3238.3|3225.6|3222.8|1143
1589839200000|2020-05-18 22:00:00|3232.2|3228.2|3220.6|3217.8|3236.2|3232.4|3218.6|3215.8|1126
1589839500000|2020-05-18 22:05:00|3221.1|3218.3|3233.2|3230.4|3236.6|3233.8|3217.7|3214.9|464
1589839800000|2020-05-18 22:10:00|3232.7|3229.9|3228.2|3225.4|3234.6|3231.8|3226.6|3223.8|113
1589840100000|2020-05-18 22:15:00|3226.7|3223.9|3239.6|3236.8|3239.6|3236.8|3224.6|3221.8|356
1589840400000|2020-05-18 22:20:00|3240|3237.2|3248.1|3245.3|3249.1|3246.3|3237.1|3234.3|341
1589840700000|2020-05-18 22:25:00|3247.6|3244.8|3250.6|3247.8|3251.6|3248.8|3236.6|3233.8|508
1589841000000|2020-05-18 22:30:00|3250.1|3247.3|3270|3267.2|3277.5|3274.7|3248.6|3245.8|1169
1589841300000|2020-05-18 22:35:00|3269.5|3266.7|3272|3269.2|3278.4|3275.6|3266.5|3263.7|529
1589841600000|2020-05-18 22:40:00|3271.5|3268.7|3267.5|3264.7|3276.5|3273.7|3261.5|3258.7|386
1589841900000|2020-05-18 22:45:00|3268.4|3265.6|3268.5|3265.7|3271|3268.2|3265.5|3262.7|263
1589842200000|2020-05-18 22:50:00|3269|3266.2|3279|3276.2|3280.5|3277.7|3268.5|3265.7|303
1589842500000|2020-05-18 22:55:00|3279.4|3276.6|3285.4|3282.6|3285.9|3283.1|3277.4|3274.6|511
1589842800000|2020-05-18 23:00:00|3286.4|3283.6|3291.4|3288.6|3293.4|3290.6|3282.5|3279.7|651
1589843100000|2020-05-18 23:05:00|3290.9|3288.1|3277.9|3275.1|3291.4|3288.6|3271.5|3268.7|512
1589843400000|2020-05-18 23:10:00|3278.4|3275.6|3280.4|3277.6|3285.4|3282.6|3276.9|3274.1|236
1589843700000|2020-05-18 23:15:00|3280|3277.2|3281.5|3278.7|3284.5|3281.7|3277|3274.2|109
1589844000000|2020-05-18 23:20:00|3282|3279.2|3281.5|3278.7|3283.5|3280.7|3279|3276.2|84
1589844300000|2020-05-18 23:25:00|3280.5|3277.7|3292.5|3289.7|3292.5|3289.7|3280.5|3277.7|213
1589844600000|2020-05-18 23:30:00|3292|3289.2|3278.5|3275.7|3293.4|3290.6|3278|3275.2|408
1589844900000|2020-05-18 23:35:00|3279.4|3276.6|3276|3273.2|3283.9|3281.1|3272|3269.2|265
1589845200000|2020-05-18 23:40:00|3275.5|3272.7|3272.5|3269.7|3278.5|3275.7|3269|3266.1|331
1589845500000|2020-05-18 23:45:00|3273|3270.2|3269|3266.2|3275.5|3272.7|3260|3257.1|394
1589845800000|2020-05-18 23:50:00|3268.5|3265.7|3270.5|3267.7|3275|3272.2|3263.5|3260.7|239
1589846100000|2020-05-18 23:55:00|3271|3268.2|3270.1|3267.3|3275.5|3272.7|3267.5|3264.7|160
1589846400000|2020-05-19 00:00:00|3270.5|3267.7|3269|3266.2|3270.5|3267.7|3256.6|3253.8|891
1589846700000|2020-05-19 00:05:00|3269.5|3266.7|3267.5|3264.7|3273.5|3270.7|3267|3264.2|448
1589847000000|2020-05-19 00:10:00|3267|3264.2|3273|3270.2|3277.5|3274.7|3266.5|3263.7|354
1589847300000|2020-05-19 00:15:00|3272.5|3269.7|3266.1|3263.3|3273.5|3270.7|3265.6|3262.8|233
1589847600000|2020-05-19 00:20:00|3266|3263.2|3266.5|3263.7|3270.5|3267.7|3264.5|3261.7|138
1589847900000|2020-05-19 00:25:00|3265.6|3262.8|3260.6|3257.8|3267.5|3264.7|3256.5|3253.7|444
1589848200000|2020-05-19 00:30:00|3261.5|3258.7|3259.6|3256.8|3272.5|3269.7|3258.6|3255.8|598
1589848500000|2020-05-19 00:35:00|3260.6|3257.8|3267.5|3264.7|3274.5|3271.7|3259.6|3256.8|587
1589848800000|2020-05-19 00:40:00|3266.5|3263.7|3266|3263.2|3267.5|3264.7|3263.5|3260.7|285
1589849100000|2020-05-19 00:45:00|3265.5|3262.7|3269.5|3266.7|3273|3270.2|3265.5|3262.7|240
1589849400000|2020-05-19 00:50:00|3270.5|3267.7|3271.5|3268.7|3274.1|3271.3|3268.5|3265.7|318
1589849700000|2020-05-19 00:55:00|3270.6|3267.8|3266.6|3263.8|3270.6|3267.8|3259.6|3256.8|479
1589850000000|2020-05-19 01:00:00|3265.6|3262.8|3257.1|3254.3|3269.6|3266.8|3256.6|3253.8|547
1589850300000|2020-05-19 01:05:00|3256.6|3253.8|3247.7|3244.9|3259.6|3256.8|3247.7|3244.9|1172
1589850600000|2020-05-19 01:10:00|3248.1|3245.3|3237.6|3234.8|3248.2|3245.4|3233.7|3230.9|1132
1589850900000|2020-05-19 01:15:00|3238.6|3235.8|3237.6|3234.8|3241.6|3238.8|3231.7|3228.9|1330
1589851200000|2020-05-19 01:20:00|3236.6|3233.8|3231.6|3228.8|3241.6|3238.8|3230.1|3227.3|537
1589851500000|2020-05-19 01:25:00|3230.6|3227.8|3221.6|3218.8|3232.6|3229.8|3208.6|3205.8|1460
1589851800000|2020-05-19 01:30:00|3222.6|3219.8|3230.2|3227.4|3238.6|3235.8|3222.6|3219.8|965
1589852100000|2020-05-19 01:35:00|3229.7|3226.9|3222.7|3219.9|3234.7|3231.9|3220.7|3217.9|635
1589852400000|2020-05-19 01:40:00|3223.7|3220.9|3217.7|3214.9|3223.7|3220.9|3210.2|3207.4|741
1589852700000|2020-05-19 01:45:00|3218.7|3215.9|3218.2|3215.4|3225.7|3222.9|3213.7|3210.9|470
1589853000000|2020-05-19 01:50:00|3218.7|3215.9|3227.7|3224.9|3231.2|3228.4|3217.7|3214.9|710
1589853300000|2020-05-19 01:55:00|3228.7|3225.9|3228.7|3225.9|3234.7|3231.9|3222.7|3219.9|415
1589853600000|2020-05-19 02:00:00|3229.7|3226.9|3223.7|3220.9|3230.7|3227.9|3219.7|3216.9|402
1589853900000|2020-05-19 02:05:00|3224.2|3221.4|3224.7|3221.9|3225.7|3222.9|3218.2|3215.4|390
1589854200000|2020-05-19 02:10:00|3224.2|3221.4|3219.7|3216.9|3225.7|3222.9|3216.7|3213.9|418
1589854500000|2020-05-19 02:15:00|3218.7|3215.9|3220.7|3217.9|3224.2|3221.4|3216.7|3213.9|455
1589854800000|2020-05-19 02:20:00|3219.7|3216.9|3208.7|3205.9|3222.7|3219.9|3205.3|3202.5|600
1589855100000|2020-05-19 02:25:00|3208.3|3205.5|3209.7|3206.9|3213.2|3210.4|3207.7|3204.9|353
1589855400000|2020-05-19 02:30:00|3209.8|3207|3201.8|3199|3211.7|3208.9|3195.8|3193|905
1589855700000|2020-05-19 02:35:00|3203.8|3201|3201.7|3198.9|3206.8|3204|3193.8|3191|882
1589856000000|2020-05-19 02:40:00|3201.2|3198.4|3181.3|3178.5|3203.7|3200.9|3180.8|3178|1164
1589856300000|2020-05-19 02:45:00|3181.8|3179|3159.8|3157|3181.8|3179|3148.9|3146.1|2859
1589856600000|2020-05-19 02:50:00|3159.9|3157.1|3171.8|3169|3172.8|3170|3159.9|3157.1|918
1589856900000|2020-05-19 02:55:00|3172.8|3170|3168.9|3166.1|3173.8|3171|3162.9|3160.1|572
1589857200000|2020-05-19 03:00:00|3168.4|3165.6|3153.9|3151.1|3170.9|3168.1|3152.9|3150.1|878
1589857500000|2020-05-19 03:05:00|3153.4|3150.6|3155.3|3152.5|3156.3|3153.5|3144.9|3142.1|1167
1589857800000|2020-05-19 03:10:00|3154.9|3152.1|3141.9|3139.1|3164.3|3161.5|3140|3137.2|893
1589858100000|2020-05-19 03:15:00|3142|3139.2|3133.1|3130.3|3143|3140.2|3126.1|3123.3|1782
1589858400000|2020-05-19 03:20:00|3134|3131.2|3134.1|3131.3|3141.1|3138.3|3131.1|3128.3|676
1589858700000|2020-05-19 03:25:00|3133.1|3130.3|3129.1|3126.3|3135.1|3132.3|3116.6|3113.8|1361
1589859000000|2020-05-19 03:30:00|3130.1|3127.3|3128.6|3125.8|3134.1|3131.3|3119.6|3116.8|735
1589859300000|2020-05-19 03:35:00|3129|3126.2|3120.1|3117.3|3132.1|3129.3|3118.2|3115.4|635
1589859600000|2020-05-19 03:40:00|3121.1|3118.3|3130.6|3127.8|3135.1|3132.3|3121.1|3118.3|733
1589859900000|2020-05-19 03:45:00|3131.1|3128.3|3148.1|3145.3|3151.1|3148.3|3130.1|3127.3|1035
1589860200000|2020-05-19 03:50:00|3147.1|3144.3|3167.5|3164.7|3168|3165.2|3146.1|3143.3|1589
1589860500000|2020-05-19 03:55:00|3167|3164.2|3163|3160.2|3167|3164.2|3153.1|3150.3|869
1589860800000|2020-05-19 04:00:00|3164|3161.2|3185.9|3183.1|3188.9|3186.1|3162.6|3159.8|1613
1589861100000|2020-05-19 04:05:00|3185|3182.2|3177|3174.2|3185|3182.2|3175|3172.2|475
1589861400000|2020-05-19 04:10:00|3178|3175.2|3176|3173.2|3178|3175.2|3174|3171.2|363
1589861700000|2020-05-19 04:15:00|3177|3174.2|3171.1|3168.3|3183|3180.2|3170.1|3167.3|563
1589862000000|2020-05-19 04:20:00|3170.6|3167.8|3182.5|3179.7|3184|3181.2|3168.1|3165.3|669
1589862300000|2020-05-19 04:25:00|3182|3179.2|3186.9|3184.1|3187|3184.2|3182|3179.2|448
1589862600000|2020-05-19 04:30:00|3188.9|3186.1|3198|3195.2|3204.9|3202.1|3188.9|3186.1|1562
1589862900000|2020-05-19 04:35:00|3197|3194.2|3194|3191.2|3198|3195.2|3188|3185.2|499
1589863200000|2020-05-19 04:40:00|3193|3190.2|3191|3188.2|3198.5|3195.7|3188.1|3185.3|362
1589863500000|2020-05-19 04:45:00|3192|3189.2|3205|3202.2|3205|3202.2|3192|3189.2|426
1589863800000|2020-05-19 04:50:00|3205.4|3202.6|3195.1|3192.3|3206|3203.2|3195.1|3192.3|384
1589864100000|2020-05-19 04:55:00|3195.5|3192.7|3203|3200.2|3205|3202.2|3192.1|3189.3|482
1589864400000|2020-05-19 05:00:00|3201.1|3198.3|3185.2|3182.4|3203.1|3200.3|3179.2|3176.4|1250
1589864700000|2020-05-19 05:05:00|3186.2|3183.4|3178.2|3175.4|3190.2|3187.4|3176.2|3173.4|577
1589865000000|2020-05-19 05:10:00|3179.2|3176.4|3181.8|3179|3187.2|3184.4|3178.2|3175.4|625
1589865300000|2020-05-19 05:15:00|3181.7|3178.9|3189.2|3186.4|3190.2|3187.4|3178.2|3175.4|347
1589865600000|2020-05-19 05:20:00|3188.7|3185.9|3180.7|3177.9|3189.2|3186.4|3180.2|3177.4|321
1589865900000|2020-05-19 05:25:00|3181.2|3178.4|3182.2|3179.4|3187.7|3184.9|3176.2|3173.4|427
1589866200000|2020-05-19 05:30:00|3180.7|3177.9|3179.2|3176.4|3183.2|3180.4|3177.2|3174.4|278
1589866500000|2020-05-19 05:35:00|3180.2|3177.4|3176.2|3173.4|3180.2|3177.4|3170.3|3167.5|689
1589866800000|2020-05-19 05:40:00|3176.7|3173.9|3171.2|3168.4|3177.2|3174.4|3162.2|3159.4|952
1589867100000|2020-05-19 05:45:00|3171.6|3168.8|3167.2|3164.4|3175.1|3172.3|3165.2|3162.4|441
1589867400000|2020-05-19 05:50:00|3166.7|3163.9|3173.2|3170.4|3173.2|3170.4|3160.3|3157.5|583
1589867700000|2020-05-19 05:55:00|3172.7|3169.9|3196.1|3193.3|3203.2|3198.3|3172.7|3169.9|1651
1589868000000|2020-05-19 06:00:00|3197.1|3194.3|3208.1|3205.3|3210.6|3207.8|3192.2|3189.4|1194
1589868300000|2020-05-19 06:05:00|3207.2|3204.4|3197.2|3194.4|3211.1|3208.3|3197.2|3194.4|790
1589868600000|2020-05-19 06:10:00|3197.1|3194.3|3206.2|3203.4|3209.1|3206.3|3193.2|3190.4|882
1589868900000|2020-05-19 06:15:00|3206.6|3203.8|3215|3212.2|3220.5|3217.7|3205.1|3202.3|1302
1589869200000|2020-05-19 06:20:00|3215.5|3212.7|3212|3209.2|3220|3217.2|3210|3207.2|544
1589869500000|2020-05-19 06:25:00|3213|3210.2|3212.5|3209.7|3217|3214.2|3209|3206.2|486
1589869800000|2020-05-19 06:30:00|3212|3209.2|3191.6|3188.8|3213.1|3210.3|3178.2|3175.4|1696
1589870100000|2020-05-19 06:35:00|3191.1|3188.3|3188.7|3185.9|3197.6|3194.8|3183.1|3180.3|779
1589870400000|2020-05-19 06:40:00|3188.2|3185.4|3189.2|3186.4|3193.2|3190.4|3181.2|3178.4|667
1589870700000|2020-05-19 06:45:00|3190.2|3187.4|3179.2|3176.4|3191.7|3188.9|3174.2|3171.4|813
1589871000000|2020-05-19 06:50:00|3178.7|3175.9|3174.7|3171.9|3180.7|3177.9|3169.2|3166.4|920
1589871300000|2020-05-19 06:55:00|3175.2|3172.4|3186.1|3183.3|3195.6|3192.8|3174.2|3171.4|1261
1589871600000|2020-05-19 07:00:00|3186.6|3183.8|3207.1|3204.3|3213.1|3210.3|3186.6|3183.8|1545
1589871900000|2020-05-19 07:05:00|3206.6|3203.8|3212.1|3209.3|3216.1|3213.3|3206.2|3203.4|1177
1589872200000|2020-05-19 07:10:00|3211.2|3208.4|3217.2|3214.4|3223.1|3220.3|3210.2|3207.4|1071
1589872500000|2020-05-19 07:15:00|3217.6|3214.8|3215.2|3212.4|3219.1|3216.3|3212.1|3209.3|742
1589872800000|2020-05-19 07:20:00|3215.1|3212.3|3228.1|3225.3|3232.1|3229.3|3207.2|3204.4|1333
1589873100000|2020-05-19 07:25:00|3228.6|3225.8|3228.1|3225.3|3239.1|3236.3|3225.1|3222.3|1781
1589873400000|2020-05-19 07:30:00|3227.2|3224.4|3207.3|3204.5|3229.1|3226.3|3203.3|3200.5|1415
1589873700000|2020-05-19 07:35:00|3206.3|3203.5|3213.3|3210.5|3216.3|3213.5|3196.4|3193.6|1217
1589874000000|2020-05-19 07:40:00|3212.3|3209.5|3213.8|3211|3218.2|3215.4|3209.3|3206.5|595
1589874300000|2020-05-19 07:45:00|3213.3|3210.5|3217.3|3214.5|3217.3|3214.5|3205.3|3202.5|670
1589874600000|2020-05-19 07:50:00|3218.2|3215.4|3202.3|3199.5|3218.3|3215.5|3201.3|3198.5|851
1589874900000|2020-05-19 07:55:00|3202.8|3200|3195.3|3192.5|3208.3|3205.5|3191.4|3188.6|899
1589875200000|2020-05-19 08:00:00|3196.3|3193.5|3193.3|3190.5|3203.3|3200.5|3182.4|3179.6|1450
1589875500000|2020-05-19 08:05:00|3193.4|3190.6|3192.3|3189.5|3199.3|3196.5|3184.4|3181.6|1117
1589875800000|2020-05-19 08:10:00|3191.4|3188.6|3192.3|3189.5|3199.3|3196.5|3185.3|3182.5|1121
1589876100000|2020-05-19 08:15:00|3191.3|3188.5|3188.4|3185.6|3194.3|3191.5|3185.3|3182.5|764
1589876400000|2020-05-19 08:20:00|3189.3|3186.5|3184.3|3181.5|3191.3|3188.5|3175.4|3172.6|1285
1589876700000|2020-05-19 08:25:00|3183.3|3180.5|3189.3|3186.5|3194.3|3191.5|3179.4|3176.6|1279
1589877000000|2020-05-19 08:30:00|3188.3|3185.5|3201.2|3198.4|3208.2|3205.4|3187.3|3184.5|3201
1589877300000|2020-05-19 08:35:00|3201.7|3198.9|3186.3|3183.5|3203.2|3200.4|3179.3|3176.5|1386
1589877600000|2020-05-19 08:40:00|3186.8|3184|3190.2|3187.4|3197.2|3194.4|3182.3|3179.5|995
1589877900000|2020-05-19 08:45:00|3190.3|3187.5|3200.2|3197.4|3201.2|3198.4|3189.2|3186.4|620
1589878200000|2020-05-19 08:50:00|3199.7|3196.9|3196.7|3193.9|3202.7|3199.9|3193.3|3190.5|576
1589878500000|2020-05-19 08:55:00|3196.8|3194|3187.3|3184.5|3197.2|3194.4|3177.4|3174.6|1158
1589878800000|2020-05-19 09:00:00|3188.3|3185.5|3185.3|3182.5|3196.3|3193.5|3182.3|3179.5|633
1589879100000|2020-05-19 09:05:00|3184.8|3182|3183.3|3180.5|3190.3|3187.5|3181.3|3178.5|372
1589879400000|2020-05-19 09:10:00|3182.8|3180|3168.4|3165.6|3184.3|3181.5|3164|3161.2|1852
1589879700000|2020-05-19 09:15:00|3167.9|3165.1|3168.3|3165.5|3173.3|3170.5|3163.4|3160.6|714
1589880000000|2020-05-19 09:20:00|3167.4|3164.6|3173.3|3170.5|3175.3|3172.5|3164.3|3161.5|836
1589880300000|2020-05-19 09:25:00|3172.8|3170|3181.3|3178.5|3183.3|3180.5|3172.3|3169.5|734
1589880600000|2020-05-19 09:30:00|3182.3|3179.5|3168.4|3165.6|3184.3|3181.5|3166.3|3163.5|1119
1589880900000|2020-05-19 09:35:00|3168.3|3165.5|3148.5|3145.7|3171.3|3168.5|3144.5|3141.7|2133
1589881200000|2020-05-19 09:40:00|3149.4|3146.6|3147.5|3144.7|3154.4|3151.6|3142.5|3139.7|1074
1589881500000|2020-05-19 09:45:00|3148.5|3145.7|3151|3148.2|3156.5|3153.7|3143.6|3140.8|872
1589881800000|2020-05-19 09:50:00|3150.5|3147.7|3155.5|3152.7|3157.5|3154.7|3149.6|3146.8|534
1589882100000|2020-05-19 09:55:00|3155.1|3152.3|3147.6|3144.8|3157.5|3154.7|3145.1|3142.3|862
1589882400000|2020-05-19 10:00:00|3148.1|3145.3|3151.6|3148.8|3155.6|3152.8|3141.6|3138.8|1060
1589882700000|2020-05-19 10:05:00|3150.7|3147.9|3153.6|3150.8|3157.6|3154.8|3150.6|3147.8|679
1589883000000|2020-05-19 10:10:00|3154.1|3151.3|3158.6|3155.8|3161.6|3158.8|3151.6|3148.8|767
1589883300000|2020-05-19 10:15:00|3158.1|3155.3|3157.6|3154.8|3171.6|3168.8|3157.6|3154.8|1199
1589883600000|2020-05-19 10:20:00|3158.6|3155.8|3162.6|3159.8|3163.5|3160.7|3156.6|3153.8|645
1589883900000|2020-05-19 10:25:00|3161.6|3158.8|3167|3164.2|3167.5|3164.7|3160|3157.2|690
1589884200000|2020-05-19 10:30:00|3167.5|3164.7|3165.5|3162.7|3170.5|3167.7|3162.5|3159.7|595
1589884500000|2020-05-19 10:35:00|3165|3162.2|3169.5|3166.7|3176.4|3173.6|3164.5|3161.7|672
1589884800000|2020-05-19 10:40:00|3170.4|3167.6|3177|3174.2|3180.5|3177.7|3168.5|3165.7|826
1589885100000|2020-05-19 10:45:00|3177.5|3174.7|3184.4|3181.6|3185.4|3182.6|3176.5|3173.7|856
1589885400000|2020-05-19 10:50:00|3183.5|3180.7|3181.5|3178.7|3191.4|3188.6|3179.5|3176.7|1275
1589885700000|2020-05-19 10:55:00|3182|3179.2|3178.4|3175.6|3182|3179.2|3174.5|3171.7|520
1589886000000|2020-05-19 11:00:00|3178.9|3176.1|3181.5|3178.7|3183.5|3180.7|3172.5|3169.7|652
1589886300000|2020-05-19 11:05:00|3180.5|3177.7|3182.4|3179.6|3186.4|3183.6|3174.6|3171.8|930
1589886600000|2020-05-19 11:10:00|3182.5|3179.7|3188.5|3185.7|3191.5|3188.7|3182.4|3179.6|582
1589886900000|2020-05-19 11:15:00|3189.5|3186.7|3189.5|3186.7|3191.5|3188.7|3185.5|3182.7|449
1589887200000|2020-05-19 11:20:00|3188.5|3185.7|3190.5|3187.7|3195.4|3192.6|3187|3184.2|905
1589887500000|2020-05-19 11:25:00|3191.4|3188.6|3210.5|3207.7|3219|3216.2|3187.5|3184.7|3315
1589887800000|2020-05-19 11:30:00|3209.5|3206.7|3210.5|3207.7|3216.5|3213.7|3208.5|3205.7|818
1589888100000|2020-05-19 11:35:00|3209.5|3206.7|3221.5|3218.7|3221.5|3218.7|3209.5|3206.7|859
1589888400000|2020-05-19 11:40:00|3222.4|3219.6|3219|3216.2|3224.5|3221.7|3216.5|3213.7|978
1589888700000|2020-05-19 11:45:00|3218.5|3215.7|3218.4|3215.6|3220.5|3217.7|3215.4|3212.6|715
1589889000000|2020-05-19 11:50:00|3217.5|3214.7|3216.4|3213.6|3220.4|3217.6|3207.5|3204.7|996
1589889300000|2020-05-19 11:55:00|3216.9|3214.1|3179.6|3176.8|3218.4|3215.6|3179.6|3176.8|2841
1589889600000|2020-05-19 12:00:00|3179.5|3176.7|3182.1|3179.3|3191.5|3188.7|3179.5|3176.7|1851
1589889900000|2020-05-19 12:05:00|3181.6|3178.8|3183.6|3180.8|3186.6|3183.8|3176.1|3173.3|1059
1589890200000|2020-05-19 12:10:00|3184.6|3181.8|3178.7|3175.9|3185.6|3182.8|3175.7|3172.9|822
1589890500000|2020-05-19 12:15:00|3179.6|3176.8|3178.7|3175.9|3183.7|3180.9|3177.6|3174.8|497
1589890800000|2020-05-19 12:20:00|3178.6|3175.8|3194.5|3191.7|3196.5|3193.7|3178.6|3175.8|1616
1589891100000|2020-05-19 12:25:00|3193.5|3190.7|3193.5|3190.7|3199.4|3196.6|3186.6|3183.8|1052
1589891400000|2020-05-19 12:30:00|3194.5|3191.7|3186.5|3183.7|3200.5|3197.7|3186.5|3183.7|1054
1589891700000|2020-05-19 12:35:00|3187|3184.2|3195.5|3192.7|3199.5|3196.7|3183.5|3180.7|1410
1589892000000|2020-05-19 12:40:00|3194.5|3191.7|3208.4|3205.6|3210.3|3207.5|3194.5|3191.7|2000
1589892300000|2020-05-19 12:45:00|3208.9|3206.1|3210.3|3207.5|3213.8|3211|3203.4|3200.6|1431
1589892600000|2020-05-19 12:50:00|3211.3|3208.5|3200.6|3197.8|3213.3|3210.5|3198.7|3195.9|1324
1589892900000|2020-05-19 12:55:00|3199.7|3196.9|3198.7|3195.9|3211.6|3208.8|3197.7|3194.9|1329
1589893200000|2020-05-19 13:00:00|3199.6|3196.8|3196.8|3194|3237.5|3234.7|3193.8|3191|7749
1589893500000|2020-05-19 13:05:00|3197.7|3194.9|3228.6|3225.8|3234.6|3231.8|3196.7|3193.9|4153
1589893800000|2020-05-19 13:10:00|3228.5|3225.7|3232.5|3229.7|3252.9|3250.1|3227.6|3224.8|5796
1589894100000|2020-05-19 13:15:00|3231.5|3228.7|3222|3219.2|3233.5|3230.7|3218|3215.2|3090
1589894400000|2020-05-19 13:20:00|3222.5|3219.7|3225.9|3223.1|3232.4|3229.6|3214.5|3211.7|3387
1589894700000|2020-05-19 13:25:00|3225.4|3222.6|3230.5|3227.7|3238.4|3235.6|3223.5|3220.7|2423
1589895000000|2020-05-19 13:30:00|3230.4|3227.6|3205.8|3203|3243.4|3240.6|3202.8|3200|6432
1589895300000|2020-05-19 13:35:00|3207.3|3204.5|3209.8|3207|3230.6|3227.8|3196.3|3189.9|5484
1589895600000|2020-05-19 13:40:00|3208.8|3206|3230.8|3228|3233.8|3231|3201.8|3199|5729
1589895900000|2020-05-19 13:45:00|3231.8|3229|3234.7|3231.9|3245.6|3242.8|3221.8|3219|4602
1589896200000|2020-05-19 13:50:00|3235.2|3232.4|3223.7|3220.9|3243.6|3240.8|3217.7|3214.9|3263
1589896500000|2020-05-19 13:55:00|3224.2|3221.4|3221.4|3218.6|3233.2|3230.4|3216.8|3214|5066
1589896800000|2020-05-19 14:00:00|3220.9|3218.1|3211|3208.2|3235.9|3233.1|3207.1|3204.3|6268
1589897100000|2020-05-19 14:05:00|3210.9|3208.1|3217.1|3214.3|3221|3218.2|3210.9|3208.1|3796
1589897400000|2020-05-19 14:10:00|3216.6|3213.8|3221.1|3218.3|3222.1|3219.3|3201.1|3198.3|4276
1589897700000|2020-05-19 14:15:00|3222|3219.2|3201|3198.2|3229.1|3226.3|3201|3198.2|4392
1589898000000|2020-05-19 14:20:00|3202|3199.2|3200.1|3197.3|3214|3211.2|3197.1|3194.3|4559
1589898300000|2020-05-19 14:25:00|3201.1|3198.3|3193.6|3190.8|3208.9|3206.1|3187.1|3184.3|3856
1589898600000|2020-05-19 14:30:00|3193.5|3190.7|3189.2|3186.4|3202|3199.2|3182.2|3179.4|4241
1589898900000|2020-05-19 14:35:00|3188.2|3185.4|3183.2|3180.4|3192.2|3189.4|3175.2|3172.4|3737
1589899200000|2020-05-19 14:40:00|3183.7|3180.9|3171.2|3168.4|3186.1|3183.3|3170.1|3167.3|3468
1589899500000|2020-05-19 14:45:00|3171.1|3168.3|3182.2|3179.4|3186.1|3183.3|3165.1|3162.3|4963
1589899800000|2020-05-19 14:50:00|3182.6|3179.8|3192.1|3189.3|3198.1|3195.3|3182.6|3179.8|3222
1589900100000|2020-05-19 14:55:00|3192.6|3189.8|3189.1|3186.3|3198.1|3195.3|3187.1|3184.3|1936
1589900400000|2020-05-19 15:00:00|3190.1|3187.3|3195|3192.2|3206|3203.2|3186.2|3183.4|3611
1589900700000|2020-05-19 15:05:00|3194.5|3191.7|3202.8|3200|3206.9|3204.1|3188|3185.2|2512
1589901000000|2020-05-19 15:10:00|3202.4|3199.6|3178.1|3175.3|3203.9|3201.1|3176.1|3173.3|3181
1589901300000|2020-05-19 15:15:00|3178|3175.2|3175.1|3172.3|3184|3181.2|3170.1|3167.3|2883
1589901600000|2020-05-19 15:20:00|3174.6|3171.8|3179.4|3176.6|3183.9|3181.1|3170.1|3167.3|2208
1589901900000|2020-05-19 15:25:00|3179.9|3177.1|3170.4|3167.6|3185.4|3182.6|3169.9|3167.1|2896
1589902200000|2020-05-19 15:30:00|3169.9|3167.1|3168.9|3166.1|3182.9|3180.1|3166.9|3164.1|3322
1589902500000|2020-05-19 15:35:00|3168|3165.2|3166|3163.2|3175.9|3173.1|3159.9|3157.1|3728
1589902800000|2020-05-19 15:40:00|3165.1|3162.3|3165|3162.2|3177|3174.2|3161|3158.2|2627
1589903100000|2020-05-19 15:45:00|3165.5|3162.7|3161|3158.2|3173.9|3171.1|3160|3157.2|2611
1589903400000|2020-05-19 15:50:00|3160|3157.2|3148.1|3145.3|3161.9|3159.1|3146.1|3143.3|2967
1589903700000|2020-05-19 15:55:00|3147.6|3144.8|3139.1|3136.3|3151.5|3148.7|3133.1|3130.3|3560
1589904000000|2020-05-19 16:00:00|3140.1|3137.3|3142.3|3139.5|3143.2|3140.4|3126.3|3123.5|4152
1589904300000|2020-05-19 16:05:00|3141.7|3138.9|3144.2|3141.4|3150.8|3146.5|3139.2|3136.4|3348
1589904600000|2020-05-19 16:10:00|3144.3|3141.5|3150.2|3147.4|3158.2|3155.4|3143.2|3140.4|2913
1589904900000|2020-05-19 16:15:00|3148.3|3145.5|3137.2|3134.4|3153.2|3150.4|3132.7|3129.9|2133
1589905200000|2020-05-19 16:20:00|3137.7|3134.9|3155.2|3152.4|3157.2|3154.4|3137.2|3134.4|2003
1589905500000|2020-05-19 16:25:00|3154.2|3151.4|3161.1|3158.3|3161.6|3158.8|3151.7|3148.9|1868
1589905800000|2020-05-19 16:30:00|3161.2|3158.4|3150.2|3147.4|3162.1|3159.3|3147.7|3144.9|2127
1589906100000|2020-05-19 16:35:00|3151.1|3148.3|3151.1|3148.3|3155.1|3152.3|3148.2|3145.4|1686
1589906400000|2020-05-19 16:40:00|3151.2|3148.4|3155.1|3152.3|3155.1|3152.3|3145.2|3142.4|1569
1589906700000|2020-05-19 16:45:00|3154.6|3151.8|3155.1|3152.3|3160.1|3157.3|3148.1|3145.3|1431
1589907000000|2020-05-19 16:50:00|3155.6|3152.8|3164.1|3161.3|3167.1|3164.3|3153.1|3150.3|1498
1589907300000|2020-05-19 16:55:00|3164.2|3161.4|3172.2|3169.4|3179.1|3176.3|3161.2|3158.4|2521
1589907600000|2020-05-19 17:00:00|3171.2|3168.4|3168.7|3165.9|3175.2|3172.4|3167.2|3164.4|1468
1589907900000|2020-05-19 17:05:00|3169.1|3166.3|3157.2|3154.4|3169.7|3166.9|3153.3|3150.5|2263
1589908200000|2020-05-19 17:10:00|3157.3|3154.5|3170.2|3167.4|3173.2|3170.4|3157.2|3154.4|1599
1589908500000|2020-05-19 17:15:00|3170.7|3167.9|3161.2|3158.4|3170.7|3167.9|3159.2|3156.4|1131
1589908800000|2020-05-19 17:20:00|3160.3|3157.5|3146.3|3143.5|3161.2|3158.4|3146.3|3143.5|2053
1589909100000|2020-05-19 17:25:00|3147.3|3144.5|3139.3|3136.5|3150.3|3147.5|3139.3|3136.5|1540
1589909400000|2020-05-19 17:30:00|3139.8|3137|3146.2|3143.4|3149.2|3146.4|3135.3|3132.5|1809
1589909700000|2020-05-19 17:35:00|3146.7|3143.9|3144.8|3142|3155.3|3152.5|3143.8|3141|1454
1589910000000|2020-05-19 17:40:00|3145.2|3142.4|3159.2|3156.4|3163.2|3160.4|3145.2|3142.4|1642
1589910300000|2020-05-19 17:45:00|3159.3|3156.5|3165.2|3162.4|3172.2|3169.4|3153.3|3150.5|1584
1589910600000|2020-05-19 17:50:00|3166.2|3163.4|3162.2|3159.4|3170.2|3167.4|3155.7|3152.9|2170
1589910900000|2020-05-19 17:55:00|3162.1|3159.3|3176|3173.2|3180|3177.2|3157.1|3154.3|3394
1589911200000|2020-05-19 18:00:00|3175|3172.2|3190.9|3188.1|3191.9|3189.1|3172|3169.2|4128
1589911500000|2020-05-19 18:05:00|3189.9|3187.1|3195.8|3193|3206.8|3204|3187.9|3185.1|4024
1589911800000|2020-05-19 18:10:00|3194.9|3192.1|3203.8|3201|3207.8|3205|3188.8|3186|2961
1589912100000|2020-05-19 18:15:00|3202.8|3200|3203.8|3201|3209.8|3207|3190.4|3187.6|4456
1589912400000|2020-05-19 18:20:00|3202.9|3200.1|3207.8|3205|3208.8|3206|3198.8|3196|3023
1589912700000|2020-05-19 18:25:00|3206.8|3204|3197.7|3194.9|3217.8|3215|3191.7|3188.9|10073
1589913000000|2020-05-19 18:30:00|3197.3|3194.5|3193.8|3191|3203.7|3200.9|3187.7|3184.9|3372
1589913300000|2020-05-19 18:35:00|3193.3|3190.5|3193.8|3191|3195.7|3192.9|3189.7|3184.9|1255
1589913600000|2020-05-19 18:40:00|3194.3|3191.5|3198.8|3196|3200.8|3198|3192.9|3190.1|509
1589913900000|2020-05-19 18:45:00|3197.8|3195|3204.8|3202|3207.8|3205|3197.8|3195|565
1589914200000|2020-05-19 18:50:00|3203.8|3201|3200.8|3198|3206.8|3204|3199.8|3197|519
1589914500000|2020-05-19 18:55:00|3200.9|3198.1|3185.9|3183.1|3202.8|3200|3184.9|3182.1|1281
1589914800000|2020-05-19 19:00:00|3186.4|3183.6|3184|3181.2|3187.4|3184.6|3179.9|3177.1|1429
1589915100000|2020-05-19 19:05:00|3183.5|3180.7|3196|3193.2|3197|3194.2|3181|3178.2|664
1589915400000|2020-05-19 19:10:00|3195.5|3192.7|3205|3202.2|3209.8|3207|3195|3192.2|1121
1589915700000|2020-05-19 19:15:00|3206|3203.2|3195|3192.2|3206|3203.2|3194.6|3191.8|629
1589916000000|2020-05-19 19:20:00|3193.1|3190.3|3187|3184.2|3196|3193.2|3183.1|3180.3|897
1589916300000|2020-05-19 19:25:00|3187.5|3184.7|3185.1|3182.3|3188.6|3185.8|3180.2|3177.4|678
1589916600000|2020-05-19 19:30:00|3184.6|3181.8|3183.1|3180.3|3187.1|3184.3|3181.1|3178.3|741
1589916900000|2020-05-19 19:35:00|3183.6|3180.8|3187.1|3184.3|3188.1|3185.3|3179.1|3176.3|894
1589917200000|2020-05-19 19:40:00|3186.6|3183.8|3188|3185.2|3194|3191.2|3184.1|3181.3|800
1589917500000|2020-05-19 19:45:00|3187|3184.2|3192.9|3190.1|3193.9|3191.1|3184|3181.2|890
1589917800000|2020-05-19 19:50:00|3191.9|3189.1|3186|3183.2|3197.9|3195.1|3184.1|3181.3|622
1589918100000|2020-05-19 19:55:00|3186.5|3183.7|3194|3191.2|3195|3192.2|3184.9|3182.1|498
1589918400000|2020-05-19 20:00:00|3195|3192.2|3190.5|3187.7|3197.4|3194.6|3185.5|3182.7|529
1589918700000|2020-05-19 20:05:00|3190|3187.2|3165.5|3162.7|3191|3188.2|3160|3157.2|1249
1589919000000|2020-05-19 20:10:00|3166|3163.2|3171.9|3169.1|3175.9|3173.1|3165.5|3162.7|410
1589919300000|2020-05-19 20:15:00|3172.4|3169.6|3172|3169.2|3175|3172.2|3171.1|3168.3|309
1589919600000|2020-05-19 20:20:00|3171.7|3167.7|3173|3170.2|3175.1|3172.3|3170.1|3167.3|211
1589919900000|2020-05-19 20:25:00|3172.5|3169.7|3175.5|3172.7|3176.9|3174.1|3165|3162.2|409
1589920200000|2020-05-19 20:30:00|3175|3172.2|3197.4|3194.6|3209.4|3206.6|3172.6|3169.8|2197
1589920500000|2020-05-19 20:35:00|3196.5|3193.7|3188.4|3185.6|3201.9|3199.1|3186.9|3184.1|456
1589920800000|2020-05-19 20:40:00|3187.9|3185.1|3191|3188.2|3192.4|3189.6|3186.9|3182.1|456
1589921100000|2020-05-19 20:45:00|3191.4|3188.6|3205.9|3203.1|3207.7|3204.9|3191.4|3188.6|753
1589921400000|2020-05-19 20:50:00|3205.4|3202.6|3191.9|3189.1|3208.5|3205.6|3190.9|3188.1|676
1589921700000|2020-05-19 20:55:00|3191.4|3188.6|3191.4|3188.6|3196|3193.1|3187.9|3185.1|575
1589925600000|2020-05-19 22:00:00|3194.6|3191.8|3177.1|3174.3|3207|3204.2|3170.1|3167.3|904
1589925900000|2020-05-19 22:05:00|3178.6|3175.8|3171.7|3168.9|3180.3|3175.8|3162.7|3158.3|527
1589926200000|2020-05-19 22:10:00|3172.2|3169.4|3167.1|3164.3|3174.1|3171.3|3167.1|3164.3|371
1589926500000|2020-05-19 22:15:00|3167.6|3164.8|3174.1|3171.3|3176.3|3173.3|3167.6|3164.8|200
1589926800000|2020-05-19 22:20:00|3174.6|3171.8|3175.1|3172.3|3176.1|3173.3|3173.1|3170.3|166
1589927100000|2020-05-19 22:25:00|3176.1|3173.3|3173.6|3170.8|3176.1|3173.3|3170.6|3167.8|134
1589927400000|2020-05-19 22:30:00|3173.1|3170.3|3177.1|3174.3|3179.1|3176.3|3173.1|3170.3|139
1589927700000|2020-05-19 22:35:00|3177.6|3174.8|3169.1|3166.3|3178.1|3175.3|3166.6|3160.2|200
1589928000000|2020-05-19 22:40:00|3169.6|3166.8|3174.5|3171.7|3174.9|3172.1|3169.6|3166.8|133
1589928300000|2020-05-19 22:45:00|3173.5|3170.7|3174.5|3171.7|3174.5|3171.7|3172.5|3169.6|52
1589928600000|2020-05-19 22:50:00|3175|3172.2|3174.5|3171.7|3175|3172.2|3171|3168.2|64
1589928900000|2020-05-19 22:55:00|3175|3172.2|3177.1|3174.3|3177.1|3174.3|3173|3170.2|138
1589929200000|2020-05-19 23:00:00|3176.7|3173.9|3178.6|3175.8|3179.1|3176.3|3175.1|3172.3|148
1589929500000|2020-05-19 23:05:00|3178.1|3175.3|3179.1|3176.3|3179.2|3176.4|3177.1|3174.3|118
1589929800000|2020-05-19 23:10:00|3180.1|3177.3|3176.7|3173.9|3181.1|3178.3|3171.2|3168.4|285
1589930100000|2020-05-19 23:15:00|3176.2|3173.4|3175.2|3172.4|3176.2|3173.4|3173.7|3170.9|53
1589930400000|2020-05-19 23:20:00|3175.7|3172.9|3175.7|3172.9|3178.2|3175.4|3175.2|3172.4|39
1589930700000|2020-05-19 23:25:00|3176.2|3173.4|3173.2|3170.4|3176.2|3173.4|3173.2|3170.4|71
1589931000000|2020-05-19 23:30:00|3172.2|3169.4|3173.8|3171|3175.7|3172.9|3170.3|3167.5|100
1589931300000|2020-05-19 23:35:00|3173.3|3170.5|3169.3|3166.5|3173.3|3170.5|3165.4|3162.5|257
1589931600000|2020-05-19 23:40:00|3169.8|3167|3170.3|3167.5|3171.3|3168.5|3168.3|3165.5|48
1589931900000|2020-05-19 23:45:00|3169.8|3167|3173.3|3170.5|3173.8|3171|3169.3|3166.5|71
1589932200000|2020-05-19 23:50:00|3173.4|3170.6|3173.3|3170.5|3174.3|3171.5|3170.8|3168|84
1589932500000|2020-05-19 23:55:00|3172.9|3170.1|3169.4|3166.6|3173.4|3170.6|3166.9|3164.1|197
1589932800000|2020-05-20 00:00:00|3169|3166.2|3182.3|3179.5|3184.3|3181.5|3163.5|3160.7|594
1589933100000|2020-05-20 00:05:00|3181.3|3178.5|3188.1|3185.3|3189.1|3186.3|3179.7|3176.9|462
1589933400000|2020-05-20 00:10:00|3187.6|3184.8|3186.2|3183.4|3196.6|3193.8|3185.3|3182.5|638
1589933700000|2020-05-20 00:15:00|3187.2|3184.4|3185.7|3182.9|3190.7|3187.9|3184.2|3181.4|242
1589934000000|2020-05-20 00:20:00|3185.3|3182.5|3184.3|3181.5|3188.3|3185.5|3182.2|3179.4|195
1589934300000|2020-05-20 00:25:00|3184.8|3182|3183.3|3180.5|3187.3|3184.5|3182.3|3179.5|143
1589934600000|2020-05-20 00:30:00|3184.3|3181.5|3191.2|3188.4|3191.2|3188.4|3184.3|3181.5|309
1589934900000|2020-05-20 00:35:00|3190.3|3187.5|3179.3|3176.5|3190.3|3187.5|3175.3|3172.5|318
1589935200000|2020-05-20 00:40:00|3179.8|3177|3184.3|3181.5|3184.8|3182|3179.3|3176.5|162
1589935500000|2020-05-20 00:45:00|3183.3|3180.5|3183.3|3180.5|3183.8|3181|3181.3|3178.5|70
1589935800000|2020-05-20 00:50:00|3182.3|3179.5|3180.3|3177.5|3183.3|3180.5|3180.3|3177.5|84
1589936100000|2020-05-20 00:55:00|3181.3|3178.5|3183.3|3180.5|3184.3|3181.5|3178.8|3176|213
1589936400000|2020-05-20 01:00:00|3184.3|3181.5|3190.3|3187.5|3191.3|3188.5|3183.8|3181|348
1589936700000|2020-05-20 01:05:00|3189.8|3187|3183.3|3180.5|3191.4|3188.6|3180.3|3177.5|430
1589937000000|2020-05-20 01:10:00|3183.8|3181|3183.3|3180.5|3188.8|3186|3183.3|3180.5|157
1589937300000|2020-05-20 01:15:00|3184.3|3181.5|3190.3|3187.5|3191.3|3188.5|3183.3|3180.5|215
1589937600000|2020-05-20 01:20:00|3190.8|3188|3198.4|3195.6|3199.5|3196.7|3187.2|3184.4|980
1589937900000|2020-05-20 01:25:00|3197.9|3195.1|3203.5|3200.7|3208.5|3205.7|3195.5|3192.7|848
1589938200000|2020-05-20 01:30:00|3204|3201.2|3199.5|3196.7|3204.5|3201.7|3194.5|3191.7|427
1589938500000|2020-05-20 01:35:00|3198.6|3195.8|3202.5|3199.7|3202.5|3199.7|3197.5|3194.7|320
1589938800000|2020-05-20 01:40:00|3203.4|3200.6|3198.5|3195.7|3208.5|3205.7|3198.5|3195.7|432
1589939100000|2020-05-20 01:45:00|3199.5|3196.7|3202.5|3199.7|3203.5|3200.7|3195.5|3192.7|290
1589939400000|2020-05-20 01:50:00|3202|3199.2|3198.5|3195.7|3206.5|3203.7|3191.5|3188.7|555
1589939700000|2020-05-20 01:55:00|3197.5|3194.7|3199.5|3196.7|3201.9|3199.1|3195.5|3192.7|296
1589940000000|2020-05-20 02:00:00|3198.6|3195.8|3200.5|3197.7|3201.5|3198.7|3194|3191.2|311
1589940300000|2020-05-20 02:05:00|3201.5|3198.7|3202.5|3199.7|3202.6|3199.8|3198.5|3195.7|304
1589940600000|2020-05-20 02:10:00|3203.5|3200.7|3200.5|3197.7|3204.5|3201.7|3198.6|3195.8|296
1589940900000|2020-05-20 02:15:00|3199.6|3196.8|3196.6|3193.8|3203.5|3200.7|3196.5|3193.7|176
1589941200000|2020-05-20 02:20:00|3197|3194.2|3197.6|3194.8|3202.1|3199.3|3196.6|3193.8|158
1589941500000|2020-05-20 02:25:00|3198.6|3195.8|3199.6|3196.8|3201.6|3198.8|3197.6|3194.8|135
1589941800000|2020-05-20 02:30:00|3200.1|3197.3|3195.6|3192.8|3200.1|3197.3|3193.6|3190.8|266
1589942100000|2020-05-20 02:35:00|3194.6|3191.8|3197.6|3194.8|3197.6|3194.8|3193.6|3190.8|154
1589942400000|2020-05-20 02:40:00|3196.7|3193.9|3200.6|3197.8|3201.6|3198.8|3195.6|3192.8|180
1589942700000|2020-05-20 02:45:00|3201.5|3198.7|3206.1|3203.3|3207.6|3204.8|3199.6|3196.8|341
1589943000000|2020-05-20 02:50:00|3206.5|3203.7|3198.7|3195.9|3206.6|3203.8|3196.6|3193.8|377
1589943300000|2020-05-20 02:55:00|3198.2|3195.4|3196.7|3193.9|3199.7|3196.9|3194.7|3191.9|147
1589943600000|2020-05-20 03:00:00|3196.6|3193.8|3197.7|3194.9|3199.7|3196.9|3194.7|3191.9|237
1589943900000|2020-05-20 03:05:00|3196.7|3193.9|3198.2|3195.4|3199.6|3196.8|3195.7|3192.9|194
1589944200000|2020-05-20 03:10:00|3198.7|3195.9|3202.1|3199.3|3202.6|3199.8|3198.2|3195.4|130
1589944500000|2020-05-20 03:15:00|3201.7|3198.9|3202.6|3199.8|3204.7|3201.9|3196.7|3193.9|316
1589944800000|2020-05-20 03:20:00|3202.1|3199.3|3201.2|3198.4|3205.6|3202.8|3200.6|3197.8|165
1589945100000|2020-05-20 03:25:00|3200.7|3197.9|3202.7|3199.9|3204.1|3201.3|3200.7|3197.9|146
1589945400000|2020-05-20 03:30:00|3203.2|3200.4|3206.7|3203.9|3207.6|3204.8|3202.2|3199.4|237
1589945700000|2020-05-20 03:35:00|3207.1|3204.3|3217.5|3214.7|3219.5|3216.7|3204.7|3201.9|1014
1589946000000|2020-05-20 03:40:00|3217|3214.2|3217.6|3214.8|3219.5|3216.7|3214.6|3211.8|810
1589946300000|2020-05-20 03:45:00|3217.5|3214.7|3216.1|3213.3|3217.6|3214.8|3214.1|3211.3|187
1589946600000|2020-05-20 03:50:00|3216.5|3213.7|3224.7|3221.9|3226.6|3223.8|3215.6|3212.8|390
1589946900000|2020-05-20 03:55:00|3224.6|3221.8|3215.7|3212.9|3224.7|3221.9|3215.7|3212.9|328
1589947200000|2020-05-20 04:00:00|3216.2|3213.4|3217.6|3214.8|3220.6|3217.8|3215.6|3212.8|169
1589947500000|2020-05-20 04:05:00|3217.7|3214.9|3217.7|3214.9|3217.7|3214.9|3212.7|3209.9|155
1589947800000|2020-05-20 04:10:00|3217.2|3214.4|3223.6|3220.8|3226.6|3223.8|3217.2|3214.4|445
1589948100000|2020-05-20 04:15:00|3224.1|3221.3|3217.7|3214.9|3224.1|3221.3|3217.2|3214.4|214
1589948400000|2020-05-20 04:20:00|3218.2|3215.4|3219.6|3216.8|3223.1|3220.3|3216.7|3213.9|169
1589948700000|2020-05-20 04:25:00|3219.2|3216.4|3222.7|3219.9|3222.7|3219.9|3217.7|3214.9|266
1589949000000|2020-05-20 04:30:00|3222.2|3219.4|3218.7|3215.9|3224.7|3221.9|3213.8|3211|543
1589949300000|2020-05-20 04:35:00|3219.6|3216.8|3221.2|3218.4|3222.7|3219.9|3218.7|3215.9|162
1589949600000|2020-05-20 04:40:00|3221.6|3218.8|3221.2|3218.4|3222.7|3219.9|3217.8|3215|178
1589949900000|2020-05-20 04:45:00|3221.7|3218.9|3219.8|3217|3221.7|3218.9|3216.8|3214|115
1589950200000|2020-05-20 04:50:00|3219.7|3216.9|3219.8|3217|3220.7|3217.9|3217.8|3215|96
1589950500000|2020-05-20 04:55:00|3220.7|3217.9|3223.8|3221|3224.7|3221.9|3219.7|3216.9|119
1589950800000|2020-05-20 05:00:00|3224.2|3221.4|3215.8|3213|3226.7|3223.9|3215.8|3213|295
1589951100000|2020-05-20 05:05:00|3216.3|3213.5|3221.4|3218.6|3222.9|3220.1|3215.8|3213|281
1589951400000|2020-05-20 05:10:00|3220.9|3218.1|3222.8|3220|3222.8|3220|3220.8|3218|130
1589951700000|2020-05-20 05:15:00|3222.3|3219.5|3219.8|3217|3222.9|3220.1|3218.8|3216|129
1589952000000|2020-05-20 05:20:00|3219.4|3216.6|3221.8|3219|3221.9|3219.1|3218.9|3216.1|74
1589952300000|2020-05-20 05:25:00|3221.3|3218.5|3223.8|3221|3223.8|3221|3217.8|3215|177
1589952600000|2020-05-20 05:30:00|3224.7|3221.9|3228.6|3225.8|3235.6|3232.8|3224.7|3221.9|954
1589952900000|2020-05-20 05:35:00|3227.7|3224.9|3220.8|3218|3228.6|3225.8|3219.8|3217|428
1589953200000|2020-05-20 05:40:00|3221.7|3218.9|3216.4|3213.6|3221.8|3219|3213|3210.2|905
1589953500000|2020-05-20 05:45:00|3216|3213.2|3214.9|3212.1|3218.9|3216.1|3214|3211.2|262
1589953800000|2020-05-20 05:50:00|3215.9|3213.1|3206.9|3204.1|3217.9|3215.1|3201.8|3199|435
1589954100000|2020-05-20 05:55:00|3206.4|3203.6|3206|3203.2|3207|3204.2|3194|3191.2|1218
1589954400000|2020-05-20 06:00:00|3207|3204.2|3207|3204.2|3208|3205.2|3198|3195.2|562
1589954700000|2020-05-20 06:05:00|3206.9|3204.1|3206.5|3203.7|3207|3204.2|3200|3197.2|363
1589955000000|2020-05-20 06:10:00|3206|3203.2|3202.6|3199.8|3206.5|3203.7|3199|3196.2|464
1589955300000|2020-05-20 06:15:00|3202.5|3199.7|3205|3202.2|3206|3203.2|3202|3199.2|188
1589955600000|2020-05-20 06:20:00|3204.5|3201.7|3205|3202.2|3206.1|3203.3|3202|3199.2|137
1589955900000|2020-05-20 06:25:00|3204.1|3201.3|3202.6|3199.8|3205|3202.2|3199.1|3196.3|232
1589956200000|2020-05-20 06:30:00|3203.1|3200.3|3204.5|3201.7|3213|3210.2|3203.1|3200.3|558
1589956500000|2020-05-20 06:35:00|3204|3201.2|3197|3194.2|3204.9|3202.1|3195|3192.2|848
1589956800000|2020-05-20 06:40:00|3197.9|3195.1|3186|3183.2|3198|3195.2|3177|3174.2|2407
1589957100000|2020-05-20 06:45:00|3186.5|3183.7|3193|3190.2|3194|3191.2|3183|3180.2|697
1589957400000|2020-05-20 06:50:00|3192|3189.2|3195.9|3193.1|3200|3197.2|3189|3186.2|701
1589957700000|2020-05-20 06:55:00|3195.5|3192.7|3194|3191.2|3200|3197.2|3192|3189.2|421
1589958000000|2020-05-20 07:00:00|3195|3192.2|3206|3203.2|3207|3204.2|3194|3191.2|763
1589958300000|2020-05-20 07:05:00|3207|3204.2|3190|3187.2|3214|3211.2|3189.6|3186.8|1453
1589958600000|2020-05-20 07:10:00|3189.1|3186.3|3194|3191.2|3195.1|3192.3|3188.1|3185.3|457
1589958900000|2020-05-20 07:15:00|3194.5|3191.7|3192.5|3189.7|3198|3195.2|3190|3187.2|520
1589959200000|2020-05-20 07:20:00|3192.1|3189.3|3194|3191.2|3199.9|3197.1|3191.5|3188.7|675
1589959500000|2020-05-20 07:25:00|3194.9|3192.1|3187|3184.2|3197|3194.2|3185|3182.2|852
1589959800000|2020-05-20 07:30:00|3186.9|3184.1|3176|3173.2|3189.8|3187|3175|3172.2|1256
1589960100000|2020-05-20 07:35:00|3175.9|3173.1|3171.9|3169.1|3180.9|3178.1|3168|3165.2|1332
1589960400000|2020-05-20 07:40:00|3171.5|3168.7|3180.9|3178.1|3184.4|3181.6|3171|3168.2|826
1589960700000|2020-05-20 07:45:00|3180.8|3178|3184.9|3182.1|3186.9|3184.1|3175.9|3173.1|902
1589961000000|2020-05-20 07:50:00|3185.3|3182.5|3183.9|3181.1|3189.9|3187.1|3182.9|3180.1|795
1589961300000|2020-05-20 07:55:00|3183|3180.2|3168.9|3166.1|3186.9|3184.1|3168.9|3166.1|1249
1589961600000|2020-05-20 08:00:00|3169.8|3167|3176.8|3174|3184.8|3182|3169.8|3167|1136
1589961900000|2020-05-20 08:05:00|3177.8|3175|3180.9|3178.1|3184.9|3182.1|3176.8|3174|458
1589962200000|2020-05-20 08:10:00|3181.9|3179.1|3191.3|3188.5|3192.8|3190|3180.9|3178.1|1219
1589962500000|2020-05-20 08:15:00|3190.9|3188.1|3188.9|3186.1|3195.8|3193|3188.9|3186.1|1094
1589962800000|2020-05-20 08:20:00|3188.8|3186|3190.8|3188|3193.9|3191.1|3185.8|3183|851
1589963100000|2020-05-20 08:25:00|3191.3|3188.5|3189.8|3187|3193.9|3191.1|3180.9|3178.1|1653
1589963400000|2020-05-20 08:30:00|3188.9|3186.1|3195.4|3192.6|3200.7|3197.9|3188.7|3185.9|1700
1589963700000|2020-05-20 08:35:00|3195|3192.2|3200.9|3198.1|3203|3200.2|3195|3192.2|642
1589964000000|2020-05-20 08:40:00|3200|3197.2|3196|3193.2|3202.9|3200.1|3195|3192.2|495
1589964300000|2020-05-20 08:45:00|3196.4|3193.6|3207.9|3205.1|3208.9|3206.1|3196.4|3193.6|826
1589964600000|2020-05-20 08:50:00|3208.4|3205.6|3206|3203.2|3215.9|3213.1|3205|3202.2|1065
1589964900000|2020-05-20 08:55:00|3206.4|3203.6|3208|3205.2|3210.4|3207.6|3202.9|3200.1|847
1589965200000|2020-05-20 09:00:00|3210|3207.2|3213|3210.2|3214|3211.2|3206.9|3204.1|870
1589965500000|2020-05-20 09:05:00|3212.9|3210.1|3219.5|3216.7|3225|3222.2|3209|3206.2|1405
1589965800000|2020-05-20 09:10:00|3220|3217.2|3219|3216.2|3227|3224.2|3216|3213.2|1221
1589966100000|2020-05-20 09:15:00|3219.9|3217.1|3216|3213.2|3221|3218.2|3212.1|3209.3|639
1589966400000|2020-05-20 09:20:00|3217|3214.2|3220.5|3217.7|3223|3220.2|3215|3212.2|844
1589966700000|2020-05-20 09:25:00|3221|3218.2|3220.5|3217.7|3226|3223.2|3218|3215.2|953
1589967000000|2020-05-20 09:30:00|3221|3218.2|3214|3211.2|3223|3220.2|3210.1|3207.3|804
1589967300000|2020-05-20 09:35:00|3214.1|3211.3|3211|3208.2|3219|3216.2|3207.1|3204.3|721
1589967600000|2020-05-20 09:40:00|3209.6|3206.8|3220|3217.2|3223|3220.2|3209.6|3206.8|777
1589967900000|2020-05-20 09:45:00|3219.5|3216.7|3213.6|3210.8|3222|3219.2|3212.5|3209.7|765
1589968200000|2020-05-20 09:50:00|3214.1|3211.3|3217.1|3214.3|3219.1|3216.3|3209.1|3206.3|763
1589968500000|2020-05-20 09:55:00|3217|3214.2|3219|3216.2|3223|3220.2|3216|3213.2|522
1589968800000|2020-05-20 10:00:00|3219.1|3216.3|3217.1|3214.3|3223|3220.2|3216.1|3213.3|367
1589969100000|2020-05-20 10:05:00|3218.1|3215.3|3209.1|3206.3|3221.1|3218.3|3201.1|3198.3|1306
1589969400000|2020-05-20 10:10:00|3208.1|3205.3|3203.1|3200.3|3210.1|3207.3|3199.7|3196.9|676
1589969700000|2020-05-20 10:15:00|3204.1|3201.3|3210.2|3207.4|3212.2|3209.4|3204.1|3201.3|681
1589970000000|2020-05-20 10:20:00|3210.1|3207.3|3220.1|3217.3|3222.1|3219.3|3210.1|3207.3|687
1589970300000|2020-05-20 10:25:00|3220.2|3217.4|3212.2|3209.4|3221.2|3218.4|3211.2|3208.4|573
1589970600000|2020-05-20 10:30:00|3213.1|3210.3|3215.1|3212.3|3218.2|3215.4|3208.2|3205.4|618
1589970900000|2020-05-20 10:35:00|3214.2|3211.4|3217.1|3214.3|3218.1|3215.3|3211.2|3208.4|391
1589971200000|2020-05-20 10:40:00|3217.2|3214.4|3223.1|3220.3|3223.1|3220.3|3215.1|3212.3|730
1589971500000|2020-05-20 10:45:00|3222.2|3219.4|3220.1|3217.3|3223.1|3220.3|3218.1|3215.3|418
1589971800000|2020-05-20 10:50:00|3219.7|3216.9|3216.7|3213.9|3219.7|3216.9|3213.2|3210.4|594
1589972100000|2020-05-20 10:55:00|3216.2|3213.4|3222.2|3219.4|3222.7|3219.9|3216.2|3213.4|359
1589972400000|2020-05-20 11:00:00|3221.3|3218.5|3222.1|3219.3|3223.2|3220.4|3216.2|3213.4|486
1589972700000|2020-05-20 11:05:00|3222.2|3219.4|3228.1|3225.3|3230.2|3227.4|3221.1|3218.3|1168
1589973000000|2020-05-20 11:10:00|3227.6|3224.8|3234.1|3231.3|3235.1|3232.3|3227.1|3224.3|1014
1589973300000|2020-05-20 11:15:00|3235|3232.2|3246|3243.2|3248.9|3246.1|3235|3232.2|2408
1589973600000|2020-05-20 11:20:00|3245.1|3242.3|3247.1|3244.3|3249|3246.2|3245|3242.2|937
1589973900000|2020-05-20 11:25:00|3247.5|3244.7|3255.9|3253.1|3256.9|3254.1|3247.5|3244.7|1254
1589974200000|2020-05-20 11:30:00|3256|3253.2|3259|3256.2|3264.8|3262|3254.9|3252.1|1561
1589974500000|2020-05-20 11:35:00|3258.9|3256.1|3275.8|3273|3275.8|3273|3258.9|3256.1|2487
1589974800000|2020-05-20 11:40:00|3276.7|3273.9|3281.8|3279|3282.9|3280.1|3273.8|3271|2167
1589975100000|2020-05-20 11:45:00|3281.9|3279.1|3273.8|3271|3282.9|3280.1|3269.8|3267|2132
1589975400000|2020-05-20 11:50:00|3274.3|3271.5|3268.8|3266|3281.7|3278.9|3268.8|3266|1437
1589975700000|2020-05-20 11:55:00|3269.7|3266.9|3265.8|3263|3272.8|3270|3261.8|3259|1500
1589976000000|2020-05-20 12:00:00|3265.3|3262.5|3258.9|3256.1|3268|3265.2|3257|3254.2|1112
1589976300000|2020-05-20 12:05:00|3259.4|3256.6|3271.7|3268.9|3272.7|3269.9|3258.9|3256.1|1178
1589976600000|2020-05-20 12:10:00|3270.8|3268|3274.7|3271.9|3276.2|3273.4|3266.8|3264|1477
1589976900000|2020-05-20 12:15:00|3275.3|3272.5|3273.7|3270.9|3277.8|3275|3267.8|3265|938
1589977200000|2020-05-20 12:20:00|3273.8|3271|3275.7|3272.9|3275.8|3273|3269.7|3266.9|693
1589977500000|2020-05-20 12:25:00|3275.8|3273|3277.8|3275|3281.7|3278.9|3269.9|3267.1|861
1589977800000|2020-05-20 12:30:00|3276.8|3274|3271.9|3269.1|3284.7|3281.9|3270|3267.2|1325
1589978100000|2020-05-20 12:35:00|3272.8|3270|3271.8|3269|3273.8|3271|3267.9|3265.1|810
1589978400000|2020-05-20 12:40:00|3271.3|3268.5|3278.8|3276|3280.9|3278.1|3269.8|3267|1105
1589978700000|2020-05-20 12:45:00|3278.4|3275.6|3279.9|3277.1|3286.8|3284|3276.8|3274|1643
1589979000000|2020-05-20 12:50:00|3280.9|3278.1|3262.9|3260.1|3281.3|3278.5|3259.5|3256.7|2382
1589979300000|2020-05-20 12:55:00|3263.9|3261.1|3274.8|3272|3276.8|3274|3261.9|3259.1|1665
1589979600000|2020-05-20 13:00:00|3274.9|3272.1|3286.7|3283.9|3289.7|3286.9|3268.9|3266.1|3596
1589979900000|2020-05-20 13:05:00|3285.8|3283|3281.8|3279|3289.7|3286.9|3275.8|3273|1993
1589980200000|2020-05-20 13:10:00|3282.7|3279.9|3280.8|3278|3287.7|3284.9|3275.8|3273|1630
1589980500000|2020-05-20 13:15:00|3281.7|3278.9|3283.8|3281|3291.8|3289|3280.8|3278|1954
1589980800000|2020-05-20 13:20:00|3284.8|3282|3279.8|3277|3289.9|3287.1|3274.9|3272.1|1950
1589981100000|2020-05-20 13:25:00|3280.8|3278|3283.7|3280.9|3286.8|3284|3277.8|3275|1767
1589981400000|2020-05-20 13:30:00|3284.2|3281.4|3281.8|3279|3288.7|3285.9|3275.7|3272.9|2236
1589981700000|2020-05-20 13:35:00|3282.7|3279.9|3295.6|3292.8|3296.7|3293.9|3275.7|3272.9|3853
1589982000000|2020-05-20 13:40:00|3295.7|3292.9|3305.7|3302.9|3311.6|3308.8|3292.7|3289.9|5742
1589982300000|2020-05-20 13:45:00|3306.1|3303.3|3329.1|3326.3|3330.6|3327.8|3304.7|3301.9|6051
1589982600000|2020-05-20 13:50:00|3328.7|3325.9|3337.7|3334.9|3342.6|3339.8|3321.7|3318.9|5414
1589982900000|2020-05-20 13:55:00|3338.6|3335.8|3338.7|3335.9|3346.7|3343.9|3321.8|3319|5082
1589983200000|2020-05-20 14:00:00|3339.6|3336.8|3353.6|3350.8|3355.6|3352.8|3338.7|3335.9|5143
1589983500000|2020-05-20 14:05:00|3352.7|3349.9|3357.6|3354.8|3370.6|3367.8|3351.7|3348.9|6747
1589983800000|2020-05-20 14:10:00|3357.1|3354.3|3374.5|3371.7|3379.3|3376.5|3356.6|3353.8|5837
1589984100000|2020-05-20 14:15:00|3374.4|3371.6|3370.6|3367.8|3374.4|3371.6|3352.8|3350|4382
1589984400000|2020-05-20 14:20:00|3369.7|3366.9|3347.5|3344.7|3370.7|3367.9|3338.5|3335.7|4864
1589984700000|2020-05-20 14:25:00|3347.9|3345.1|3347.1|3343.1|3350.5|3347.7|3339.5|3336.7|3354
1589985000000|2020-05-20 14:30:00|3349.6|3339.6|3317.4|3314.6|3359.4|3353|3302.6|3299.8|11177
1589985300000|2020-05-20 14:35:00|3318.4|3315.6|3328.4|3325.6|3332.4|3329.6|3305.5|3302.7|9418
1589985600000|2020-05-20 14:40:00|3328.5|3325.7|3329.6|3326.8|3341.9|3339.1|3325.5|3322.7|4806
1589985900000|2020-05-20 14:45:00|3328.6|3325.8|3342.9|3340.1|3349.6|3346.8|3323.6|3320.8|4962
1589986200000|2020-05-20 14:50:00|3342|3339.2|3337.9|3335.1|3345.8|3343|3329.9|3327.1|3028
1589986500000|2020-05-20 14:55:00|3338.4|3335.6|3326.9|3324.1|3344.9|3342.1|3324.9|3322.1|2488
1589986800000|2020-05-20 15:00:00|3327.4|3324.6|3312.9|3310.1|3338.8|3336|3308.8|3306|4557
1589987100000|2020-05-20 15:05:00|3312.8|3310|3293.8|3291|3313.8|3311|3290.9|3288.1|7998
1589987400000|2020-05-20 15:10:00|3293.9|3291.1|3295.8|3293|3296.8|3294|3273|3270.2|8159
1589987700000|2020-05-20 15:15:00|3295.4|3292.6|3296.8|3294|3299.8|3297|3285.8|3283|3722
1589988000000|2020-05-20 15:20:00|3297.8|3295|3302.8|3300|3312.9|3310.1|3293.8|3291|5191
1589988300000|2020-05-20 15:25:00|3302.9|3300.1|3307.9|3305.1|3312.9|3310.1|3300.9|3298.1|3983
1589988600000|2020-05-20 15:30:00|3306.9|3304.1|3325.5|3322.7|3330.5|3327.7|3300.9|3298.1|6852
1589988900000|2020-05-20 15:35:00|3324.6|3321.8|3321.1|3318.3|3327.5|3324.7|3315.6|3312.8|3215
1589989200000|2020-05-20 15:40:00|3320.6|3317.8|3318.6|3315.8|3324.7|3321.9|3315.7|3312.9|2162
1589989500000|2020-05-20 15:45:00|3318.7|3315.9|3325.5|3322.7|3331.4|3328.6|3316.6|3313.8|2594
1589989800000|2020-05-20 15:50:00|3326.4|3323.6|3313.5|3310.7|3326.5|3323.7|3311.5|3308.7|1973
1589990100000|2020-05-20 15:55:00|3313.1|3310.3|3309.7|3306.9|3316.5|3313.7|3304|3301.2|3206
1589990400000|2020-05-20 16:00:00|3310.7|3307.9|3312.6|3309.8|3315.6|3312.8|3309.7|3306.9|1854
1589990700000|2020-05-20 16:05:00|3312.5|3309.7|3298.9|3296.1|3312.7|3309.9|3298.9|3296.1|2323
1589991000000|2020-05-20 16:10:00|3298.4|3295.6|3291.9|3289.1|3300.8|3298|3289|3286.2|3072
1589991300000|2020-05-20 16:15:00|3291|3288.2|3301.7|3298.9|3303.8|3301|3288.9|3286.1|2121
1589991600000|2020-05-20 16:20:00|3301.8|3299|3297.7|3294.9|3303.7|3300.9|3295.7|3292.9|2262
1589991900000|2020-05-20 16:25:00|3297.8|3295|3295.8|3293|3303.7|3300.9|3294.8|3292|1076
1589992200000|2020-05-20 16:30:00|3296.7|3293.9|3281|3278.2|3296.8|3294|3276|3273.2|3421
1589992500000|2020-05-20 16:35:00|3281.1|3278.3|3295.8|3293|3297.8|3295|3272.9|3270.1|3799
1589992800000|2020-05-20 16:40:00|3296.2|3293.4|3298.8|3296|3298.8|3296|3292.8|3290|1533
1589993100000|2020-05-20 16:45:00|3299.8|3297|3299.9|3297.1|3302.8|3300|3295.4|3292.6|1460
1589993400000|2020-05-20 16:50:00|3300.8|3298|3308.4|3305.6|3312.9|3310.1|3300|3297.2|2062
1589993700000|2020-05-20 16:55:00|3307.9|3305.1|3309.3|3306.5|3309.9|3307.1|3304.8|3302|2024
1589994000000|2020-05-20 17:00:00|3309.8|3307|3304.8|3302|3312.7|3309.9|3304.7|3301.9|1986
1589994300000|2020-05-20 17:05:00|3305.2|3302.4|3294.9|3292.1|3309.8|3307|3294|3291.2|2216
1589994600000|2020-05-20 17:10:00|3295.8|3293|3299.9|3297.1|3306.8|3304|3293|3290.2|2081
1589994900000|2020-05-20 17:15:00|3300.3|3297.5|3293.5|3290.7|3300.3|3297.5|3293|3290.2|1369
1589995200000|2020-05-20 17:20:00|3294|3291.2|3298.1|3295.3|3301.1|3298.3|3290.1|3287.3|1950
1589995500000|2020-05-20 17:25:00|3299.1|3296.3|3307.1|3304.3|3307.1|3304.3|3294.1|3291.3|1831
1589995800000|2020-05-20 17:30:00|3307|3304.2|3298.2|3295.4|3311|3308.2|3298.1|3295.3|1690
1589996100000|2020-05-20 17:35:00|3298.1|3295.3|3311.1|3308.3|3313.1|3310.3|3298.1|3295.3|2116
1589996400000|2020-05-20 17:40:00|3312.1|3309.3|3325.8|3323|3327.8|3325|3309.1|3306.3|3404
1589996700000|2020-05-20 17:45:00|3325.9|3323.1|3317.5|3314.7|3329.9|3327.1|3317|3314.2|2291
1589997000000|2020-05-20 17:50:00|3317.9|3315.1|3314|3311.2|3320.9|3318.1|3310.5|3307.7|1320
1589997300000|2020-05-20 17:55:00|3314.5|3311.7|3318.9|3316.1|3319.9|3317.1|3313|3310.2|1020
1589997600000|2020-05-20 18:00:00|3319.3|3316.5|3328.4|3325.6|3329.9|3327.1|3314.9|3312.1|2180
1589997900000|2020-05-20 18:05:00|3328.9|3326.1|3336|3333.2|3340.8|3338|3326.9|3324.1|3543
1589998200000|2020-05-20 18:10:00|3336.1|3333.3|3328|3325.2|3347|3344.2|3326.5|3323.7|3655
1589998500000|2020-05-20 18:15:00|3327.1|3324.3|3330|3327.2|3333|3330.2|3322|3319.2|2646
1589998800000|2020-05-20 18:20:00|3331.4|3328.6|3343|3340.2|3344.9|3342.1|3331.4|3328.6|4264
1589999100000|2020-05-20 18:25:00|3342.1|3339.3|3356|3353.2|3362.9|3360.1|3324.8|3322|13752
1589999400000|2020-05-20 18:30:00|3356.9|3354.1|3356|3353.2|3360|3357.2|3346.1|3343.3|4937
1589999700000|2020-05-20 18:35:00|3355|3352.2|3350|3347.2|3360.9|3358.1|3348|3345.2|1817
1590000000000|2020-05-20 18:40:00|3349.5|3346.7|3367|3364.2|3368.5|3365.7|3346|3343.2|2187
1590000300000|2020-05-20 18:45:00|3366.1|3363.3|3359.1|3356.3|3368.1|3365.3|3355.1|3352.3|1362
1590000600000|2020-05-20 18:50:00|3359.5|3356.7|3360.1|3357.3|3361.5|3358.7|3358|3355.2|435
1590000900000|2020-05-20 18:55:00|3359.1|3356.3|3359|3356.2|3361.1|3358.3|3354.1|3351.3|749
1590001200000|2020-05-20 19:00:00|3358.5|3355.7|3356|3353.2|3360.1|3357.3|3353.2|3350.4|848
1590001500000|2020-05-20 19:05:00|3356.1|3353.3|3368.9|3366.1|3369.9|3367.1|3354.6|3351.8|947
1590001800000|2020-05-20 19:10:00|3369|3366.2|3365|3362.2|3375.9|3373.1|3364|3361.2|1880
1590002100000|2020-05-20 19:15:00|3365.5|3362.7|3365.1|3362.3|3368|3365.2|3362.1|3359.3|753
1590002400000|2020-05-20 19:20:00|3364.2|3361.4|3364.1|3361.3|3365|3362.2|3361.1|3358.3|544
1590002700000|2020-05-20 19:25:00|3364.6|3361.8|3368.1|3365.3|3371|3368.2|3364.6|3361.8|965
1590003000000|2020-05-20 19:30:00|3368|3365.2|3374.1|3371.3|3382.9|3380.1|3365.6|3362.8|1852
1590003300000|2020-05-20 19:35:00|3375|3372.2|3375.6|3372.8|3381.9|3379.1|3374.1|3371.3|689
1590003600000|2020-05-20 19:40:00|3375.1|3372.3|3377|3374.2|3380|3377.2|3374.1|3371.3|372
1590003900000|2020-05-20 19:45:00|3377.1|3374.3|3370.1|3367.3|3381|3378.2|3369.1|3366.3|886
1590004200000|2020-05-20 19:50:00|3370.2|3367.4|3359.2|3356.4|3371.1|3368.3|3351.7|3348.9|1547
1590004500000|2020-05-20 19:55:00|3360.1|3357.3|3368.1|3365.3|3368.5|3365.7|3359.1|3356.3|454
1590004800000|2020-05-20 20:00:00|3368.6|3365.8|3369|3366.2|3371|3368.2|3365|3362.2|623
1590005100000|2020-05-20 20:05:00|3369.9|3367.1|3366.9|3364.1|3369.9|3367.1|3363.9|3361.1|247
1590005400000|2020-05-20 20:10:00|3366.4|3363.6|3357.9|3355.1|3366.9|3364.1|3354.9|3352.1|376
1590005700000|2020-05-20 20:15:00|3358.4|3355.6|3360|3357.2|3362.9|3360.1|3356.9|3354.1|259
1590006000000|2020-05-20 20:20:00|3360.4|3357.6|3360|3357.2|3362.9|3360.1|3357.5|3354.7|309
1590006300000|2020-05-20 20:25:00|3360.5|3357.7|3359|3356.2|3364.5|3361.7|3359|3356.2|429
1590006600000|2020-05-20 20:30:00|3359.5|3356.7|3363|3360.2|3365|3362.2|3359.5|3356.7|288
1590006900000|2020-05-20 20:35:00|3362.5|3359.7|3364|3361.2|3366|3363.2|3361.1|3358.3|246
1590007200000|2020-05-20 20:40:00|3364.4|3361.6|3365|3362.2|3367.5|3364.7|3364|3361.2|234
1590007500000|2020-05-20 20:45:00|3365.9|3363.1|3359|3356.2|3372|3366.2|3358|3355.2|657
1590007800000|2020-05-20 20:50:00|3359.5|3356.7|3357.4|3354.6|3362|3359.2|3352|3349.2|782
1590008100000|2020-05-20 20:55:00|3357|3354.2|3357.9|3355.1|3359.9|3357.1|3355.8|3353|564
1590012000000|2020-05-20 22:00:00|3357.6|3354.8|3354.1|3351.3|3358.6|3355.8|3347.2|3344.4|495
1590012300000|2020-05-20 22:05:00|3354.6|3351.8|3349.7|3346.9|3354.6|3351.8|3349.1|3346.3|156
1590012600000|2020-05-20 22:10:00|3349.2|3346.4|3346.2|3343.4|3350.2|3347.4|3344.2|3341.4|197
1590012900000|2020-05-20 22:15:00|3348.2|3345.4|3344.7|3341.9|3350.2|3347.4|3341.2|3338.4|177
1590013200000|2020-05-20 22:20:00|3344.2|3341.4|3344.1|3341.3|3345.2|3342.4|3343.7|3340.9|33
1590013500000|2020-05-20 22:25:00|3343.7|3340.9|3347.6|3344.8|3348.2|3345.4|3343.7|3340.9|62
1590013800000|2020-05-20 22:30:00|3347.7|3344.9|3354.7|3351.9|3357.6|3354.3|3347.7|3344.9|192
1590014100000|2020-05-20 22:35:00|3355.1|3352.3|3358.2|3355.4|3358.6|3355.8|3352.1|3349.3|85
1590014400000|2020-05-20 22:40:00|3359.2|3356.4|3355.2|3352.4|3360.8|3357.4|3355.2|3352.4|80
1590014700000|2020-05-20 22:45:00|3354.3|3351.5|3364.2|3361.4|3365.1|3362.3|3354.2|3351.4|253
1590015000000|2020-05-20 22:50:00|3363.6|3360.8|3366.7|3363.9|3372.1|3369.3|3363.2|3360.4|340
1590015300000|2020-05-20 22:55:00|3367.2|3364.4|3362.7|3359.9|3367.2|3364.4|3360.3|3357.5|155
1590015600000|2020-05-20 23:00:00|3363.2|3360.4|3358.3|3355.5|3363.2|3360.4|3357.4|3354.6|182
1590015900000|2020-05-20 23:05:00|3358.8|3356|3365.3|3362.5|3365.3|3362.5|3358.3|3355.2|175
1590016200000|2020-05-20 23:10:00|3365.2|3362.4|3369.3|3366.5|3370.8|3367.5|3364.3|3361.5|194
1590016500000|2020-05-20 23:15:00|3368.8|3366|3367.3|3364.5|3369.3|3366.5|3366.4|3363.6|88
1590016800000|2020-05-20 23:20:00|3368.2|3365.4|3367.9|3365.1|3370.3|3367.5|3365.9|3363.1|179
1590017100000|2020-05-20 23:25:00|3368.3|3365.5|3366.3|3363.5|3368.3|3365.5|3366.3|3363.5|60
1590017400000|2020-05-20 23:30:00|3366.8|3364|3369.3|3366.5|3370.3|3367.5|3366.8|3364|99
1590017700000|2020-05-20 23:35:00|3369.4|3366.6|3367.4|3364.6|3370.3|3367.5|3366.4|3363.6|62
1590018000000|2020-05-20 23:40:00|3367.9|3365.1|3364.4|3361.6|3367.9|3365.1|3362.9|3360|95
1590018300000|2020-05-20 23:45:00|3364|3361.2|3363.9|3361.1|3364.4|3361.6|3359.5|3356.7|179
1590018600000|2020-05-20 23:50:00|3364.3|3361.5|3367.3|3364.5|3367.4|3364.6|3364.3|3361.5|83
1590018900000|2020-05-20 23:55:00|3367.4|3364.6|3363.3|3360.5|3367.4|3364.6|3361.9|3359.1|67
1590019200000|2020-05-21 00:00:00|3362.4|3359.6|3370.5|3367.7|3370.7|3367.7|3351.2|3348.4|814
1590019500000|2020-05-21 00:05:00|3370.6|3367.8|3382|3379.2|3382.1|3379.3|3370.1|3367.3|942
1590019800000|2020-05-21 00:10:00|3381.1|3378.3|3361.2|3358.4|3381.5|3378.7|3357.7|3354.9|998
1590020100000|2020-05-21 00:15:00|3361.6|3358.8|3360.2|3357.4|3366.2|3363.4|3359.2|3356.4|320
1590020400000|2020-05-21 00:20:00|3359.2|3356.4|3359.3|3356.5|3360.3|3357.5|3353.3|3350.5|493
1590020700000|2020-05-21 00:25:00|3358.8|3356|3356.3|3353.5|3359.3|3356.5|3355.3|3352.5|173
1590021000000|2020-05-21 00:30:00|3356.8|3354|3358.2|3355.4|3359.3|3356.5|3355.3|3352.5|164
1590021300000|2020-05-21 00:35:00|3357.3|3354.5|3358.3|3355.5|3358.4|3355.6|3349.3|3346.5|362
1590021600000|2020-05-21 00:40:00|3357.9|3355.1|3357.4|3354.6|3362.4|3359.6|3355.5|3352.7|208
1590021900000|2020-05-21 00:45:00|3357.3|3354.5|3357.9|3355.1|3359.3|3356.5|3356.4|3353.6|71
1590022200000|2020-05-21 00:50:00|3358.4|3355.6|3364.2|3361.4|3369.6|3366.8|3357.3|3354.5|462
1590022500000|2020-05-21 00:55:00|3364.1|3361.3|3370.2|3367.4|3373.1|3370.3|3364.1|3361.3|385
1590022800000|2020-05-21 01:00:00|3369.2|3366.4|3362.3|3359.5|3369.2|3366.4|3359.7|3356.9|369
1590023100000|2020-05-21 01:05:00|3363.2|3360.4|3364.3|3361.5|3367.2|3364.4|3362.3|3359.5|215
1590023400000|2020-05-21 01:10:00|3363.4|3360.6|3368.7|3365.9|3372.3|3369.5|3362.3|3359.5|427
1590023700000|2020-05-21 01:15:00|3368.8|3366|3370.3|3367.5|3372.3|3369.5|3366.3|3363.5|244
1590024000000|2020-05-21 01:20:00|3369.8|3367|3376.2|3373.4|3377.2|3374.4|3367.2|3364.4|283
1590024300000|2020-05-21 01:25:00|3377.1|3374.3|3376.2|3373.4|3381.1|3378.3|3372.2|3369.4|537
1590024600000|2020-05-21 01:30:00|3377.2|3374.4|3369.2|3366.4|3378.1|3375.3|3369.2|3366.4|406
1590024900000|2020-05-21 01:35:00|3370.2|3367.4|3371.2|3368.4|3377.2|3374.4|3369.2|3366.4|162
1590025200000|2020-05-21 01:40:00|3372.1|3369.3|3362.3|3359.5|3375.3|3372.5|3360.4|3357.6|715
1590025500000|2020-05-21 01:45:00|3361.3|3358.5|3368.3|3365.5|3368.3|3365.5|3360.9|3358.1|279
1590025800000|2020-05-21 01:50:00|3367.3|3364.5|3363.3|3360.5|3368.3|3365.5|3361.3|3358.5|195
1590026100000|2020-05-21 01:55:00|3362.9|3360.1|3359.4|3356.6|3363.3|3360.5|3352.5|3349.7|702
1590026400000|2020-05-21 02:00:00|3359.3|3356.5|3360|3357.2|3364.4|3361.6|3356.4|3353.6|376
1590026700000|2020-05-21 02:05:00|3359.5|3356.7|3358.5|3355.7|3363.5|3360.7|3356.5|3353.7|308
1590027000000|2020-05-21 02:10:00|3357.5|3354.7|3360.4|3357.6|3360.5|3357.7|3355.5|3352.7|177
1590027300000|2020-05-21 02:15:00|3359.5|3356.7|3361.4|3358.6|3365.4|3362.6|3357.4|3354.6|213
1590027600000|2020-05-21 02:20:00|3361.9|3359.1|3362.4|3359.6|3363.4|3360.6|3360.4|3357.6|96
1590027900000|2020-05-21 02:25:00|3363.3|3360.5|3364.4|3361.6|3371.4|3368.6|3361.4|3358.6|353
1590028200000|2020-05-21 02:30:00|3363.9|3361.1|3368.4|3365.6|3370.9|3368.1|3363.4|3360.6|192
1590028500000|2020-05-21 02:35:00|3369.3|3366.5|3365.4|3362.6|3369.4|3366.6|3364.4|3361.6|140
1590028800000|2020-05-21 02:40:00|3365.9|3363.1|3367.4|3364.6|3368.3|3365.5|3364.3|3361.5|111
1590029100000|2020-05-21 02:45:00|3367.9|3365.1|3370.3|3367.5|3374.3|3371.5|3366.4|3363.6|329
1590029400000|2020-05-21 02:50:00|3371.2|3368.4|3371.9|3369.1|3374.3|3371.5|3370.3|3367.5|170
1590029700000|2020-05-21 02:55:00|3371.8|3369|3375.3|3372.5|3376.8|3374|3367.8|3365|258
1590030000000|2020-05-21 03:00:00|3375.4|3372.6|3374.4|3371.6|3378.4|3375.6|3372.4|3369.6|294
1590030300000|2020-05-21 03:05:00|3373.9|3371.1|3373.4|3370.6|3377.4|3374.6|3371.5|3368.7|258
1590030600000|2020-05-21 03:10:00|3372.5|3369.7|3374.5|3371.7|3375.9|3373.1|3371|3368.2|134
1590030900000|2020-05-21 03:15:00|3374.4|3371.6|3372.5|3369.7|3375.4|3372.6|3371.5|3368.7|139
1590031200000|2020-05-21 03:20:00|3373|3370.2|3372.4|3369.6|3374.4|3371.6|3370.6|3367.8|107
1590031500000|2020-05-21 03:25:00|3373.4|3370.6|3373.4|3370.6|3375.4|3372.6|3371.5|3368.7|92
1590031800000|2020-05-21 03:30:00|3373.5|3370.7|3370|3367.2|3374.4|3371.6|3368.5|3365.7|171
1590032100000|2020-05-21 03:35:00|3369.5|3366.7|3372.5|3369.7|3373.5|3370.7|3367|3364.2|224
1590032400000|2020-05-21 03:40:00|3371.6|3368.8|3375.5|3372.7|3377.5|3374.7|3371.5|3368.7|216
1590032700000|2020-05-21 03:45:00|3375|3372.2|3376.5|3373.7|3376.5|3373.7|3373.5|3370.7|104
1590033000000|2020-05-21 03:50:00|3376.9|3374.1|3374.4|3371.6|3377.4|3374.6|3373.4|3370.6|130
1590033300000|2020-05-21 03:55:00|3374|3371.2|3372.4|3369.6|3374.4|3371.6|3370.4|3367.6|111
1590033600000|2020-05-21 04:00:00|3372.5|3369.7|3375.5|3372.7|3376.9|3374.1|3371.4|3368.6|131
1590033900000|2020-05-21 04:05:00|3376.4|3373.6|3385.2|3382.4|3389.7|3386.9|3375.5|3372.7|1140
1590034200000|2020-05-21 04:10:00|3385.7|3382.9|3397.1|3394.3|3399.1|3396.3|3385.2|3382.4|1281
1590034500000|2020-05-21 04:15:00|3397.5|3394.7|3396.7|3393.9|3400.1|3397.3|3396.2|3393.4|415
1590034800000|2020-05-21 04:20:00|3397.1|3394.3|3392.3|3389.5|3397.2|3394.4|3391.3|3388.5|444
1590035100000|2020-05-21 04:25:00|3393.2|3390.4|3394.3|3391.5|3395.3|3392.5|3393.2|3390.4|140
1590035400000|2020-05-21 04:30:00|3395.2|3392.4|3396.6|3393.8|3397.1|3394.3|3389.2|3386.4|383
1590035700000|2020-05-21 04:35:00|3396.2|3393.4|3396.2|3393.4|3399.1|3396.3|3394.3|3391.5|215
1590036000000|2020-05-21 04:40:00|3395.8|3393|3397.3|3394.5|3399.7|3396.9|3395.8|3393|130
1590036300000|2020-05-21 04:45:00|3396.7|3393.9|3397.2|3394.4|3399.2|3396.4|3395.2|3392.4|198
1590036600000|2020-05-21 04:50:00|3397.7|3394.9|3420.7|3417.9|3427.6|3423.7|3395.3|3392.5|2560
1590036900000|2020-05-21 04:55:00|3420.2|3417.4|3419.1|3416.3|3425.7|3422.9|3415.1|3412.3|980
1590037200000|2020-05-21 05:00:00|3418.2|3415.4|3430.1|3427.3|3430.1|3427.3|3418.1|3415.3|759
1590037500000|2020-05-21 05:05:00|3429.2|3426.4|3439.1|3436.3|3442|3439.2|3429|3426.2|1974
1590037800000|2020-05-21 05:10:00|3438.7|3435.9|3430.1|3427.3|3441|3438.2|3428.2|3425.4|656
1590038100000|2020-05-21 05:15:00|3429.2|3426.4|3428.3|3425.5|3432.1|3429.3|3423.2|3420.4|546
1590038400000|2020-05-21 05:20:00|3428.2|3425.4|3421.3|3418.5|3429.2|3426.4|3419.4|3416.6|359
1590038700000|2020-05-21 05:25:00|3421.8|3419|3423.4|3420.6|3427.3|3424.5|3420.3|3417.5|378
1590039000000|2020-05-21 05:30:00|3423.3|3420.5|3422.3|3419.5|3430.2|3427.4|3420.4|3417.6|521
1590039300000|2020-05-21 05:35:00|3422.8|3420|3420.4|3417.6|3423.4|3420.6|3412.5|3409.7|876
1590039600000|2020-05-21 05:40:00|3420.9|3418.1|3418.4|3415.6|3420.9|3418.1|3415|3412.2|244
1590039900000|2020-05-21 05:45:00|3419.3|3416.5|3414.9|3412.1|3419.4|3416.6|3411.5|3408.7|384
1590040200000|2020-05-21 05:50:00|3415.4|3412.6|3413.9|3411.1|3418.4|3415.6|3410|3407.2|348
1590040500000|2020-05-21 05:55:00|3414.4|3411.6|3424.9|3422.1|3429.4|3426.6|3413.4|3410.6|767
1590040800000|2020-05-21 06:00:00|3425.3|3422.5|3432.7|3429.9|3446.6|3443.8|3424.2|3421.4|1463
1590041100000|2020-05-21 06:05:00|3433.2|3430.4|3443.2|3440.4|3444.2|3441.4|3432.7|3429.9|712
1590041400000|2020-05-21 06:10:00|3443.3|3440.5|3444.1|3441.3|3448.1|3445.3|3442.2|3439.4|835
1590041700000|2020-05-21 06:15:00|3443.2|3440.4|3438.2|3435.4|3448.1|3445.3|3430.2|3427.4|1475
1590042000000|2020-05-21 06:20:00|3439.2|3436.4|3424.2|3421.4|3439.2|3436.4|3423.2|3420.4|777
1590042300000|2020-05-21 06:25:00|3423.2|3420.4|3420.1|3417.3|3427.1|3424.3|3418.1|3415.3|1136
1590042600000|2020-05-21 06:30:00|3421|3418.2|3417.5|3414.7|3425.1|3422.3|3413|3410.2|1136
1590042900000|2020-05-21 06:35:00|3418|3415.2|3419.1|3416.3|3428.1|3425.3|3407.6|3404.8|1222
1590043200000|2020-05-21 06:40:00|3418.2|3415.4|3419.1|3416.3|3419.1|3416.3|3411.1|3408.3|799
1590043500000|2020-05-21 06:45:00|3419.5|3416.7|3420.1|3417.3|3425.1|3422.3|3413.1|3410.3|912
1590043800000|2020-05-21 06:50:00|3420|3417.2|3421.1|3418.3|3428.1|3425.3|3418.1|3415.3|781
1590044100000|2020-05-21 06:55:00|3422|3419.2|3425.1|3422.3|3426.7|3423.9|3418.7|3415.9|642
1590044400000|2020-05-21 07:00:00|3425.6|3422.8|3415.1|3412.3|3426.1|3423.3|3408.1|3405.3|1131
1590044700000|2020-05-21 07:05:00|3414.2|3411.4|3417.2|3414.4|3425.2|3422.4|3404.2|3401.4|1354
1590045000000|2020-05-21 07:10:00|3417.7|3414.9|3414.6|3411.8|3420.7|3417.9|3409.2|3406.4|718
1590045300000|2020-05-21 07:15:00|3415.1|3412.3|3417.1|3414.3|3422|3419.2|3410.6|3407.8|671
1590045600000|2020-05-21 07:20:00|3416.6|3413.8|3419.1|3416.3|3421.1|3418.3|3414.1|3411.3|284
1590045900000|2020-05-21 07:25:00|3418.6|3415.8|3422.6|3419.8|3423.1|3420.3|3417.7|3414.9|429
1590046200000|2020-05-21 07:30:00|3423|3420.2|3432|3429.2|3435|3432.2|3420.1|3417.3|1064
1590046500000|2020-05-21 07:35:00|3431.1|3428.3|3416.2|3413.4|3433|3430.2|3411.1|3408.3|1251
1590046800000|2020-05-21 07:40:00|3416.6|3413.8|3418.7|3415.9|3421.2|3418.4|3415.1|3412.3|467
1590047100000|2020-05-21 07:45:00|3418.2|3415.4|3419.1|3416.3|3421.1|3418.3|3416.2|3413.4|450
1590047400000|2020-05-21 07:50:00|3419.5|3416.7|3420.1|3417.3|3423.1|3420.3|3418.6|3415.8|374
1590047700000|2020-05-21 07:55:00|3420.2|3417.4|3400.7|3397.9|3420.2|3417.4|3400.7|3397.9|1497
1590048000000|2020-05-21 08:00:00|3400.3|3397.5|3403.2|3400.4|3412.1|3409.3|3399.2|3396.4|1576
1590048300000|2020-05-21 08:05:00|3403.7|3400.9|3391.3|3388.5|3405.1|3402.3|3386.9|3384.1|1558
1590048600000|2020-05-21 08:10:00|3391.7|3388.9|3392.2|3389.4|3393.8|3391|3386.8|3384|920
1590048900000|2020-05-21 08:15:00|3391.3|3388.5|3394.3|3391.5|3398.2|3395.4|3389.2|3386.4|1406
1590049200000|2020-05-21 08:20:00|3395.2|3392.4|3394.3|3391.5|3396.3|3393.5|3391.4|3388.6|467
1590049500000|2020-05-21 08:25:00|3393.4|3390.6|3395.9|3393.1|3397.3|3394.5|3390.4|3387.6|1111
1590049800000|2020-05-21 08:30:00|3395.4|3392.6|3408.2|3405.4|3410.2|3407.4|3392.3|3389.5|1881
1590050100000|2020-05-21 08:35:00|3408.3|3405.5|3411.8|3409|3415.2|3412.4|3407.2|3404.4|1198
1590050400000|2020-05-21 08:40:00|3412.3|3409.5|3411.3|3408.5|3414.3|3411.5|3408.3|3405.5|489
1590050700000|2020-05-21 08:45:00|3410.8|3408|3421.3|3418.5|3423.3|3420.5|3407.3|3404.5|1070
1590051000000|2020-05-21 08:50:00|3421.4|3418.6|3437.3|3434.5|3444.2|3441.4|3420.3|3417.5|2832
1590051300000|2020-05-21 08:55:00|3437.8|3435|3434.3|3431.5|3440.3|3437.5|3433.8|3431|863
1590051600000|2020-05-21 09:00:00|3436.1|3433.3|3429.2|3426.4|3437.2|3434.4|3427.2|3424.4|1447
1590051900000|2020-05-21 09:05:00|3428.3|3425.5|3431.2|3428.4|3436.2|3433.4|3427.2|3424.4|550
1590052200000|2020-05-21 09:10:00|3430.2|3427.4|3425.7|3422.9|3432.2|3429.4|3424.2|3421.4|487
1590052500000|2020-05-21 09:15:00|3426.2|3423.4|3431.2|3428.4|3436.1|3433.3|3425.2|3422.4|664
1590052800000|2020-05-21 09:20:00|3430.3|3427.5|3434.2|3431.4|3435.2|3432.4|3427.4|3424.6|296
1590053100000|2020-05-21 09:25:00|3433.3|3430.5|3450.1|3447.3|3453.1|3450.3|3433.2|3430.4|1879
1590053400000|2020-05-21 09:30:00|3449.2|3446.4|3443.2|3440.4|3449.6|3446.8|3441.2|3438.4|773
1590053700000|2020-05-21 09:35:00|3442.3|3439.5|3440.8|3438|3444.2|3441.4|3437.3|3434.5|574
1590054000000|2020-05-21 09:40:00|3441.2|3438.4|3422.3|3419.5|3441.2|3438.4|3418.2|3415.4|1520
1590054300000|2020-05-21 09:45:00|3423.2|3420.4|3427.2|3424.4|3429.2|3426.4|3417.4|3414.6|1070
1590054600000|2020-05-21 09:50:00|3428.1|3425.3|3420.3|3417.5|3428.3|3425.5|3420.2|3417.4|493
1590054900000|2020-05-21 09:55:00|3420.2|3417.4|3419.3|3416.5|3424.2|3421.4|3418.2|3415.4|482
1590055200000|2020-05-21 10:00:00|3419.7|3416.9|3415.3|3412.5|3419.7|3416.9|3410.3|3407.5|1224
1590055500000|2020-05-21 10:05:00|3416.2|3413.4|3418.3|3415.5|3419.2|3416.4|3415.2|3412.4|464
1590055800000|2020-05-21 10:10:00|3417.8|3415|3426.3|3423.5|3427.2|3424.4|3415.3|3412.5|616
1590056100000|2020-05-21 10:15:00|3426.2|3423.4|3422.2|3419.4|3428.2|3425.4|3421.2|3418.4|511
1590056400000|2020-05-21 10:20:00|3421.8|3419|3417.3|3414.5|3423.2|3420.4|3413.4|3410.6|820
1590056700000|2020-05-21 10:25:00|3417.2|3414.4|3422.4|3419.6|3425.3|3422.5|3416.3|3413.5|646
1590057000000|2020-05-21 10:30:00|3422.3|3419.5|3418.4|3415.6|3423.3|3420.5|3415.8|3413|351
1590057300000|2020-05-21 10:35:00|3418.3|3415.5|3422.3|3419.5|3423.3|3420.5|3416.3|3413.5|319
1590057600000|2020-05-21 10:40:00|3421.4|3418.6|3427.2|3424.4|3432.3|3429.5|3421.3|3418.5|760
1590057900000|2020-05-21 10:45:00|3427.3|3424.5|3430.3|3427.5|3432.3|3429.5|3426.3|3423.5|379
1590058200000|2020-05-21 10:50:00|3430.8|3428|3428.3|3425.5|3434.4|3431.6|3427.4|3424.6|511
1590058500000|2020-05-21 10:55:00|3429.3|3426.5|3430.8|3428|3431.4|3428.6|3427.3|3424.5|303
1590058800000|2020-05-21 11:00:00|3431.3|3428.5|3431.4|3428.6|3434.3|3431.5|3429.3|3426.5|383
1590059100000|2020-05-21 11:05:00|3431.3|3428.5|3422.5|3419.7|3432.4|3429.6|3422.4|3419.6|749
1590059400000|2020-05-21 11:10:00|3423.4|3420.6|3419.5|3416.7|3424.5|3421.7|3415.5|3412.7|770
1590059700000|2020-05-21 11:15:00|3420.4|3417.6|3420.4|3417.6|3423.5|3420.7|3415.5|3412.7|590
1590060000000|2020-05-21 11:20:00|3420|3417.2|3410.5|3407.7|3420.6|3417.8|3409.6|3406.8|1156
1590060300000|2020-05-21 11:25:00|3410.1|3407.3|3416.5|3413.7|3417.5|3414.7|3409.5|3406.7|1106
1590060600000|2020-05-21 11:30:00|3416.6|3413.8|3422.5|3419.7|3426.6|3423.8|3414.5|3411.7|919
1590060900000|2020-05-21 11:35:00|3421.6|3418.8|3423.5|3420.7|3424.1|3421.3|3417.8|3415|625
1590061200000|2020-05-21 11:40:00|3423.6|3420.8|3422.6|3419.8|3425|3422.2|3417.7|3414.9|606
1590061500000|2020-05-21 11:45:00|3422.1|3419.3|3411.7|3408.9|3424.5|3421.7|3411.7|3408.9|751
1590061800000|2020-05-21 11:50:00|3411.8|3409|3413.7|3410.9|3415.7|3412.9|3407.7|3404.9|778
1590062100000|2020-05-21 11:55:00|3413.8|3411|3402.9|3400.1|3417.7|3414.9|3401.8|3399|1815
1590062400000|2020-05-21 12:00:00|3403.8|3401|3406.9|3404.1|3409.8|3407|3400.9|3398.1|988
1590062700000|2020-05-21 12:05:00|3407.8|3405|3412.8|3410|3414.9|3412.1|3407.8|3405|691
1590063000000|2020-05-21 12:10:00|3412.3|3409.5|3421.7|3418.9|3421.8|3419|3411.8|3409|853
1590063300000|2020-05-21 12:15:00|3422.6|3419.8|3418.9|3416.1|3423.7|3420.9|3417.8|3415|694
1590063600000|2020-05-21 12:20:00|3419.3|3416.5|3424.7|3421.9|3427.7|3424.9|3416.9|3414.1|781
1590063900000|2020-05-21 12:25:00|3424.2|3421.4|3428.2|3425.4|3431.6|3428.8|3423.8|3421|784
1590064200000|2020-05-21 12:30:00|3427.7|3424.9|3442.6|3439.8|3447.5|3444.7|3424.7|3421.9|2727
1590064500000|2020-05-21 12:35:00|3443.5|3440.7|3457.9|3455.1|3471.4|3468.6|3439.5|3436.7|5048
1590064800000|2020-05-21 12:40:00|3457.5|3454.7|3446.5|3443.7|3462.5|3459.7|3442.8|3440|2237
1590065100000|2020-05-21 12:45:00|3445.7|3442.9|3443.5|3440.7|3448.5|3445.7|3437.7|3434.9|1916
1590065400000|2020-05-21 12:50:00|3443.6|3440.8|3440.4|3437.6|3446.6|3443.8|3439.5|3436.7|977
1590065700000|2020-05-21 12:55:00|3439.4|3436.6|3441.5|3438.7|3444.5|3441.7|3434.4|3431.6|1099
1590066000000|2020-05-21 13:00:00|3441.9|3439.1|3433.6|3430.8|3446.6|3443.8|3428.6|3425.8|2776
1590066300000|2020-05-21 13:05:00|3432.7|3429.9|3438.4|3435.6|3441.5|3438.7|3429.6|3426.8|1853
1590066600000|2020-05-21 13:10:00|3438.5|3435.7|3450.5|3447.7|3451.4|3448.6|3438.5|3435.7|2632
1590066900000|2020-05-21 13:15:00|3450.9|3448.1|3456.4|3453.6|3458.4|3455.6|3446.5|3443.7|2241
1590067200000|2020-05-21 13:20:00|3456.5|3453.7|3454.4|3451.6|3465.3|3462.5|3453.4|3450.6|3826
1590067500000|2020-05-21 13:25:00|3453.5|3450.7|3456.4|3453.6|3461.3|3458.5|3446.5|3443.7|3111
1590067800000|2020-05-21 13:30:00|3457.3|3454.5|3455.5|3452.7|3457.3|3454.5|3438.1|3435.3|3509
1590068100000|2020-05-21 13:35:00|3456.4|3453.6|3457.3|3454.5|3462.4|3459.6|3450.5|3447.7|3300
1590068400000|2020-05-21 13:40:00|3456.4|3453.6|3451.8|3449|3461.3|3458.5|3447.3|3444.5|3148
1590068700000|2020-05-21 13:45:00|3451.3|3448.5|3441.2|3438.4|3452.2|3449.4|3440.3|3437.5|3313
1590069000000|2020-05-21 13:50:00|3440.4|3437.6|3439.3|3436.5|3445.2|3442.4|3436.4|3433.6|3127
1590069300000|2020-05-21 13:55:00|3438.9|3436.1|3433.3|3430.5|3441.3|3438.5|3429.3|3426.5|3286
1590069600000|2020-05-21 14:00:00|3433.2|3430.4|3443.6|3440.8|3447.6|3444.8|3412.6|3409.8|10025
1590069900000|2020-05-21 14:05:00|3444.5|3441.7|3431.7|3428.9|3446.6|3443.8|3416.7|3413.9|3815
1590070200000|2020-05-21 14:10:00|3431.2|3428.4|3444.5|3441.7|3447.4|3444.6|3431.1|3428.3|3238
1590070500000|2020-05-21 14:15:00|3445.4|3442.6|3447.5|3444.7|3455.3|3452.5|3443.5|3440.7|3522
1590070800000|2020-05-21 14:20:00|3447|3444.2|3446.5|3443.7|3452.5|3449.7|3441.5|3438.7|2854
1590071100000|2020-05-21 14:25:00|3447|3444.2|3439.6|3436.8|3448|3445.2|3438.6|3435.8|2661
1590071400000|2020-05-21 14:30:00|3440.6|3437.8|3435|3432.2|3442.5|3439.7|3433.7|3430.9|2827
1590071700000|2020-05-21 14:35:00|3434.6|3431.8|3432.5|3429.7|3446.4|3443.6|3428|3425.2|3927
1590072000000|2020-05-21 14:40:00|3431.6|3428.8|3405.8|3403|3432.6|3429.8|3399.8|3397|8040
1590072300000|2020-05-21 14:45:00|3406.6|3403.8|3414.3|3411.5|3418.7|3415.9|3397.8|3395|3644
1590072600000|2020-05-21 14:50:00|3414.7|3411.9|3399.9|3397.1|3414.7|3411.9|3397.9|3395.1|5107
1590072900000|2020-05-21 14:55:00|3399.8|3397|3406.9|3404.1|3409.9|3407.1|3397.1|3394.3|3516
1590073200000|2020-05-21 15:00:00|3406.4|3403.6|3407|3404.2|3418.8|3416|3401.9|3399.1|3780
1590073500000|2020-05-21 15:05:00|3407.9|3405.1|3401.8|3399|3410.8|3408|3400|3397.2|2378
1590073800000|2020-05-21 15:10:00|3401.4|3398.6|3402.1|3399.3|3405|3402.2|3393.2|3390.4|3990
1590074100000|2020-05-21 15:15:00|3401.6|3398.8|3375.4|3372.6|3402.1|3399.3|3368.9|3366.1|6727
1590074400000|2020-05-21 15:20:00|3376.3|3373.5|3351|3348.2|3383.1|3380.3|3342.5|3339.7|8355
1590074700000|2020-05-21 15:25:00|3350.5|3347.7|3363.3|3360.5|3365.1|3362.3|3333.8|3331|7983
1590075000000|2020-05-21 15:30:00|3364.1|3361.3|3368.9|3366.1|3373.9|3371.1|3360.1|3357.3|5573
1590075300000|2020-05-21 15:35:00|3368|3365.2|3372.9|3370.1|3376|3373.2|3364|3361.2|3043
1590075600000|2020-05-21 15:40:00|3372|3369.2|3382|3379.2|3387.9|3385.1|3370.9|3368.1|2884
1590075900000|2020-05-21 15:45:00|3381.9|3379.1|3376.9|3374.1|3389|3386.2|3375.8|3373|3172
1590076200000|2020-05-21 15:50:00|3377.8|3375|3376.9|3374.1|3383.8|3381|3374.9|3372.1|2133
1590076500000|2020-05-21 15:55:00|3376.8|3374|3383.9|3381.1|3386.9|3384.1|3373.9|3371.1|1932
1590076800000|2020-05-21 16:00:00|3384.8|3382|3393.5|3390.7|3400.3|3397.5|3383.9|3381.1|3561
1590077100000|2020-05-21 16:05:00|3393.9|3391.1|3389.1|3386.3|3394|3391.2|3387|3384.2|1393
1590077400000|2020-05-21 16:10:00|3390|3387.2|3392|3389.2|3395|3392.2|3386.1|3383.3|1459
1590077700000|2020-05-21 16:15:00|3392.1|3389.3|3390|3387.2|3397.9|3395.1|3387.1|3384.3|2281
1590078000000|2020-05-21 16:20:00|3389.9|3387.1|3396.8|3394|3397.8|3395|3381.1|3378.3|2501
1590078300000|2020-05-21 16:25:00|3396.9|3394.1|3396|3393.2|3406.8|3404|3393.1|3390.3|2141
1590078600000|2020-05-21 16:30:00|3395.5|3392.7|3398.9|3396.1|3403.8|3401|3391.9|3389.1|1454
1590078900000|2020-05-21 16:35:00|3399.9|3397.1|3391|3388.2|3403.8|3401|3390|3387.2|2249
1590079200000|2020-05-21 16:40:00|3391.5|3388.7|3392.1|3389.3|3400|3397.2|3391.2|3388.4|1390
1590079500000|2020-05-21 16:45:00|3392|3389.2|3377.7|3374.9|3392|3389.2|3377.2|3374.4|2019
1590079800000|2020-05-21 16:50:00|3377.2|3374.4|3376.2|3373.4|3378.2|3375.4|3371.2|3368.4|2133
1590080100000|2020-05-21 16:55:00|3375.2|3372.4|3352.3|3349.5|3375.2|3372.4|3350.2|3347.4|2650
1590080400000|2020-05-21 17:00:00|3353.2|3350.4|3372.1|3369.3|3378.1|3375.3|3352.3|3349.5|3327
1590080700000|2020-05-21 17:05:00|3371.2|3368.4|3380|3377.2|3380|3377.2|3360.1|3357.3|2302
1590081000000|2020-05-21 17:10:00|3381|3378.2|3375|3372.2|3384.1|3381.3|3373.1|3370.3|2404
1590081300000|2020-05-21 17:15:00|3374.5|3371.7|3369.5|3366.7|3377|3374.2|3367.1|3364.3|1368
1590081600000|2020-05-21 17:20:00|3370|3367.2|3368|3365.2|3370.1|3367.3|3352.2|3349.4|2720
1590081900000|2020-05-21 17:25:00|3368.1|3365.3|3377|3374.2|3380|3377.2|3366.5|3363.7|1838
1590082200000|2020-05-21 17:30:00|3378|3375.2|3383|3380.2|3386|3383.2|3372.1|3369.3|1704
1590082500000|2020-05-21 17:35:00|3382.5|3379.7|3386.9|3384.1|3397|3394.2|3382|3379.2|2896
1590082800000|2020-05-21 17:40:00|3387|3384.2|3379.9|3377.1|3387.3|3384.5|3373.9|3371.1|1869
1590083100000|2020-05-21 17:45:00|3380.4|3377.6|3384.9|3382.1|3388.9|3386.1|3376.9|3374.1|1413
1590083400000|2020-05-21 17:50:00|3384.5|3381.7|3377|3374.2|3385|3382.2|3375.1|3372.3|1583
1590083700000|2020-05-21 17:55:00|3376|3373.2|3380.9|3378.1|3386.8|3384|3372.1|3368.7|1666
1590084000000|2020-05-21 18:00:00|3380.8|3378|3387|3384.2|3392.9|3390.1|3372|3369.2|2637
1590084300000|2020-05-21 18:05:00|3386.9|3384.1|3392.8|3390|3393.8|3391|3377.9|3375.1|2197
1590084600000|2020-05-21 18:10:00|3391.9|3389.1|3392.9|3390.1|3398.8|3396|3387.8|3385|2391
1590084900000|2020-05-21 18:15:00|3392.5|3389.7|3391.8|3389|3396.8|3394|3388.8|3386|1890
1590085200000|2020-05-21 18:20:00|3392.2|3389.4|3388.8|3386|3393.7|3390.9|3378.9|3376.1|3000
1590085500000|2020-05-21 18:25:00|3387.8|3385|3403|3400.2|3408|3405.2|3380.8|3378|7259
1590085800000|2020-05-21 18:30:00|3402.6|3399.8|3398.2|3395.4|3406.5|3403.7|3391|3388.2|2806
1590086100000|2020-05-21 18:35:00|3398.1|3395.3|3387.5|3384.7|3398.1|3395.3|3383|3380.2|1453
1590086400000|2020-05-21 18:40:00|3387.9|3385.1|3393|3390.2|3394.9|3392.1|3384.5|3381.7|1003
1590086700000|2020-05-21 18:45:00|3392|3389.2|3389.9|3387.1|3393.9|3391.1|3388.9|3386.1|1192
1590087000000|2020-05-21 18:50:00|3390|3387.2|3394.5|3391.7|3397.9|3395.1|3387.9|3385.1|700
1590087300000|2020-05-21 18:55:00|3394.9|3392.1|3384.1|3381.3|3394.9|3392.1|3383.1|3380.3|688
1590087600000|2020-05-21 19:00:00|3384.2|3381.4|3393.6|3390.8|3395.1|3392.3|3384.2|3381.4|567
1590087900000|2020-05-21 19:05:00|3393.2|3390.4|3402.1|3399.3|3403.1|3400.3|3393.1|3390.3|774
1590088200000|2020-05-21 19:10:00|3402.2|3399.4|3404.1|3401.3|3407.2|3404.4|3399.1|3396.3|820
1590088500000|2020-05-21 19:15:00|3403.6|3400.8|3403.3|3400.5|3405.2|3402.4|3401.3|3398.5|814
1590088800000|2020-05-21 19:20:00|3403.8|3401|3412.3|3409.5|3414.1|3411.3|3403.3|3400.5|997
1590089100000|2020-05-21 19:25:00|3413.1|3410.3|3415.3|3412.5|3422.2|3419.4|3412.2|3409.4|1329
1590089400000|2020-05-21 19:30:00|3414.8|3412|3413.3|3410.5|3416.3|3413.5|3411.3|3408.5|563
1590089700000|2020-05-21 19:35:00|3413.4|3410.6|3408.4|3405.6|3413.4|3410.6|3404.5|3401.7|810
1590090000000|2020-05-21 19:40:00|3408.3|3405.5|3413.7|3410.9|3416.3|3413.5|3408.3|3405.5|828
1590090300000|2020-05-21 19:45:00|3413.3|3410.5|3408.3|3405.5|3414.2|3411.4|3408.2|3405.4|381
1590090600000|2020-05-21 19:50:00|3408.2|3405.4|3405.3|3402.5|3409.2|3406.4|3403.2|3400.4|297
1590090900000|2020-05-21 19:55:00|3405.7|3402.9|3401.2|3398.4|3408.3|3405.5|3399.5|3396.1|641
1590091200000|2020-05-21 20:00:00|3401.5|3398.7|3405.7|3402.9|3406.2|3403.4|3401.2|3398.4|277
1590091500000|2020-05-21 20:05:00|3405.3|3402.5|3405.7|3402.9|3407.2|3404.4|3403.2|3400.4|183
1590091800000|2020-05-21 20:10:00|3406.2|3403.4|3405.3|3402.5|3408.2|3405.4|3404.2|3401.4|253
1590092100000|2020-05-21 20:15:00|3405.2|3402.4|3408.3|3405.5|3409.3|3406.5|3404.9|3402.1|360
1590092400000|2020-05-21 20:20:00|3407.8|3405|3406.3|3403.5|3411.3|3408.5|3405.3|3402.5|159
1590092700000|2020-05-21 20:25:00|3406.8|3404|3405.8|3403|3408.1|3405.3|3404.3|3401.5|264
1590093000000|2020-05-21 20:30:00|3406.3|3403.5|3407.8|3405|3410.4|3407.5|3402.3|3399.5|394
1590093300000|2020-05-21 20:35:00|3407.9|3405.1|3411.8|3409|3412.3|3409.5|3407.3|3404.5|181
1590093600000|2020-05-21 20:40:00|3411.4|3408.6|3413.3|3410.5|3415.3|3412.5|3410.3|3407.5|254
1590093900000|2020-05-21 20:45:00|3412.9|3410.1|3409.3|3406.5|3414.8|3412|3400.9|3398.1|739
1590094200000|2020-05-21 20:50:00|3408.5|3405.7|3404.3|3401.5|3410.3|3407.5|3403.3|3400.5|294
1590094500000|2020-05-21 20:55:00|3405.3|3402.5|3398.9|3394.9|3406.3|3403.5|3397.9|3391.4|332
1590098400000|2020-05-21 22:00:00|3395.1|3392.3|3383.1|3380.3|3398.1|3395.3|3381.5|3378.5|1066
1590098700000|2020-05-21 22:05:00|3382.7|3379.9|3383.5|3380.7|3385|3382.2|3378.7|3375.9|349
1590099000000|2020-05-21 22:10:00|3384|3381.2|3391.5|3388.7|3395.1|3392.2|3383.5|3380.7|260
1590099300000|2020-05-21 22:15:00|3392|3389.2|3393|3390.2|3394.4|3391.6|3389.6|3386.8|165
1590099600000|2020-05-21 22:20:00|3392|3389.2|3393.6|3390.8|3394|3391.2|3390|3387.2|65
1590099900000|2020-05-21 22:25:00|3393.1|3390.3|3395.5|3392.7|3396.5|3393.7|3392|3389.2|63
1590100200000|2020-05-21 22:30:00|3395.9|3393.1|3397.4|3394.6|3398.4|3395.6|3394.1|3391.3|176
1590100500000|2020-05-21 22:35:00|3398.8|3396|3397.9|3395.1|3399.4|3396.6|3396|3393.2|73
1590100800000|2020-05-21 22:40:00|3398.4|3395.6|3392.6|3389.8|3400|3397.2|3391.1|3388.3|164
1590101100000|2020-05-21 22:45:00|3392.1|3389.3|3390.6|3387.8|3392.5|3389.7|3389.7|3386.9|92
1590101400000|2020-05-21 22:50:00|3391|3388.2|3390.1|3387.3|3392.5|3389.7|3390.1|3387.3|75
1590101700000|2020-05-21 22:55:00|3390.2|3387.4|3393|3390.2|3393.4|3390.6|3390.2|3387.4|77
1590102000000|2020-05-21 23:00:00|3392.9|3390.1|3396|3393.2|3396.5|3393.7|3392.5|3389.7|68
1590102300000|2020-05-21 23:05:00|3395.6|3392.8|3394.2|3391.4|3396.2|3393.4|3391.7|3388.9|333
1590102600000|2020-05-21 23:10:00|3393.8|3391|3391.7|3388.9|3393.8|3391|3391.7|3388.9|36
1590102900000|2020-05-21 23:15:00|3392.2|3389.4|3387.7|3384.9|3392.7|3389.9|3386.2|3383.4|205
1590103200000|2020-05-21 23:20:00|3388.6|3385.8|3389.7|3386.9|3390.7|3387.9|3387.6|3384.8|85
1590103500000|2020-05-21 23:25:00|3390.2|3387.4|3389.6|3386.8|3390.2|3387.4|3387.2|3384.4|68
1590103800000|2020-05-21 23:30:00|3389.2|3386.4|3390.1|3387.3|3390.6|3387.8|3387.7|3384.9|129
1590104100000|2020-05-21 23:35:00|3390.6|3387.8|3391.6|3388.8|3393.6|3390.8|3389.6|3386.8|69
1590104400000|2020-05-21 23:40:00|3390.7|3387.9|3390.3|3387.5|3391.1|3388.3|3387.7|3384.9|83
1590104700000|2020-05-21 23:45:00|3390.7|3387.9|3393.6|3390.8|3395.6|3392.8|3390.3|3387.5|79
1590105000000|2020-05-21 23:50:00|3393.7|3390.9|3398.7|3395.9|3398.7|3395.9|3393.7|3390.9|141
1590105300000|2020-05-21 23:55:00|3397.8|3395|3406.3|3403.5|3406.8|3404|3397.2|3394.4|474
1590105600000|2020-05-22 00:00:00|3405.8|3403|3398.9|3396.1|3406.8|3404|3396.9|3394.1|856
1590105900000|2020-05-22 00:05:00|3398|3395.2|3398.9|3396.1|3404|3401.2|3394|3391.2|331
1590106200000|2020-05-22 00:10:00|3399|3396.2|3392.5|3389.7|3400|3397.2|3390|3387.2|280
1590106500000|2020-05-22 00:15:00|3392|3389.2|3395.9|3393.1|3397.9|3395.1|3389|3386.2|192
1590106800000|2020-05-22 00:20:00|3396|3393.2|3398.9|3396.1|3399|3396.2|3394|3391.2|137
1590107100000|2020-05-22 00:25:00|3399|3396.2|3402.9|3400.1|3403.9|3401.1|3398.9|3396.1|253
1590107400000|2020-05-22 00:30:00|3403|3400.2|3403|3400.2|3405|3402.2|3402|3399.2|167
1590107700000|2020-05-22 00:35:00|3403.9|3401.1|3404.9|3402.1|3405|3402.2|3402.9|3400.1|82
1590108000000|2020-05-22 00:40:00|3404.5|3401.7|3401|3398.2|3405|3402.2|3399|3396.2|209
1590108300000|2020-05-22 00:45:00|3402|3399.2|3405.5|3402.7|3406|3403.2|3400|3397.2|126
1590108600000|2020-05-22 00:50:00|3406|3403.2|3403|3400.2|3407|3404.2|3403|3400.2|266
1590108900000|2020-05-22 00:55:00|3402.1|3399.3|3403.5|3400.7|3405.5|3402.7|3402|3399.2|113
1590109200000|2020-05-22 01:00:00|3403.1|3400.3|3399|3396.2|3407|3404.2|3399|3396.2|244
1590109500000|2020-05-22 01:05:00|3398.5|3395.7|3392|3389.2|3402|3399.2|3390.5|3387.7|538
1590109800000|2020-05-22 01:10:00|3391.1|3388.3|3395|3392.2|3401|3398.2|3386|3383.2|607
1590110100000|2020-05-22 01:15:00|3394.5|3391.7|3388.8|3386|3395|3392.2|3383.4|3380.6|564
1590110400000|2020-05-22 01:20:00|3387.8|3385|3388.8|3386|3391.8|3389|3386.9|3384.1|140
1590110700000|2020-05-22 01:25:00|3388.7|3385.9|3388.4|3385.6|3391.7|3388.9|3384.9|3382.1|280
1590111000000|2020-05-22 01:30:00|3388.8|3386|3387|3384.2|3390.9|3388.1|3382.9|3380.1|382
1590111300000|2020-05-22 01:35:00|3387.4|3384.6|3377|3374.2|3390.9|3388.1|3370.1|3367.3|970
1590111600000|2020-05-22 01:40:00|3377.9|3375.1|3363.1|3360.3|3377.9|3375.1|3363.1|3360.3|991
1590111900000|2020-05-22 01:45:00|3362.5|3359.7|3353|3350.2|3363|3360.2|3352|3349.2|1546
1590112200000|2020-05-22 01:50:00|3352.1|3349.3|3358.9|3356.1|3361.9|3359.1|3345.2|3342.4|1327
1590112500000|2020-05-22 01:55:00|3358.4|3355.6|3355.8|3353|3361.8|3359|3355.4|3352.6|365
1590112800000|2020-05-22 02:00:00|3355|3352.2|3343|3340.2|3355.8|3353|3339|3336.2|1075
1590113100000|2020-05-22 02:05:00|3343.9|3341.1|3315.2|3312.4|3343.9|3341.1|3313.2|3310.4|2175
1590113400000|2020-05-22 02:10:00|3315.1|3312.3|3325.8|3323|3331.8|3329|3315.1|3312.3|1490
1590113700000|2020-05-22 02:15:00|3324.8|3322|3327.7|3324.9|3332.7|3329.9|3324.8|3322|547
1590114000000|2020-05-22 02:20:00|3328.2|3325.4|3344.5|3341.7|3345.6|3342.8|3328.2|3325.4|1158
1590114300000|2020-05-22 02:25:00|3343.7|3340.9|3321.5|3318.7|3345.7|3342.9|3320.5|3317.7|1053
1590114600000|2020-05-22 02:30:00|3322|3319.2|3330.5|3327.7|3332.5|3329.7|3317|3314.2|994
1590114900000|2020-05-22 02:35:00|3331.5|3328.7|3329.9|3327.1|3333.5|3330.7|3323.5|3320.7|778
1590115200000|2020-05-22 02:40:00|3330.4|3327.6|3325|3322.2|3331.4|3328.6|3322.5|3319.7|260
1590115500000|2020-05-22 02:45:00|3324.5|3321.7|3327.6|3324.8|3332.6|3329.8|3323.6|3320.8|547
1590115800000|2020-05-22 02:50:00|3327.1|3324.3|3314.6|3311.8|3328.6|3325.8|3314.1|3311.3|504
1590116100000|2020-05-22 02:55:00|3315|3312.2|3298.5|3295.7|3315.4|3312.6|3291.6|3288.8|2342
1590116400000|2020-05-22 03:00:00|3298.6|3295.8|3291.6|3288.8|3312.5|3309.7|3288.7|3285.9|994
1590116700000|2020-05-22 03:05:00|3290.7|3287.9|3284.7|3281.9|3301.5|3298.7|3283.3|3280.5|1319
1590117000000|2020-05-22 03:10:00|3284.3|3281.5|3264.6|3261.8|3288.6|3285.8|3264|3261.2|2768
1590117300000|2020-05-22 03:15:00|3264.1|3261.3|3243|3240.2|3277.6|3274.8|3235.2|3232.4|3445
1590117600000|2020-05-22 03:20:00|3244|3241.2|3223.3|3220.5|3253.9|3251.1|3213.4|3210.6|4100
1590117900000|2020-05-22 03:25:00|3223.4|3220.6|3200.6|3197.8|3236.3|3231.6|3177.5|3174.7|6848
1590118200000|2020-05-22 03:30:00|3199.8|3197|3173.6|3170.8|3209.3|3206.5|3169.2|3166.4|3544
1590118500000|2020-05-22 03:35:00|3173.2|3170.4|3110.5|3107.7|3179|3176.2|3081.4|3076.5|8566
1590118800000|2020-05-22 03:40:00|3110.4|3107.6|3157.8|3155|3163.2|3160.4|3108|3105.2|5243
1590119100000|2020-05-22 03:45:00|3157.7|3154.9|3136.5|3133.7|3157.8|3155|3100|3097.2|3831
1590119400000|2020-05-22 03:50:00|3137.5|3134.7|3148.7|3145.9|3158.4|3155.6|3134.5|3131.7|2056
1590119700000|2020-05-22 03:55:00|3149.5|3146.7|3191.5|3188.7|3208|3205.2|3148.7|3145.9|3813
1590120000000|2020-05-22 04:00:00|3191.6|3188.8|3213.4|3210.6|3230.9|3228.1|3191.6|3188.8|3126
1590120300000|2020-05-22 04:05:00|3213.8|3211|3202.5|3199.7|3215.4|3212.6|3198.6|3195.8|1480
1590120600000|2020-05-22 04:10:00|3201.6|3198.8|3218.2|3215.4|3222.7|3219.9|3199.5|3196.7|1330
1590120900000|2020-05-22 04:15:00|3218.3|3215.5|3212.4|3209.6|3222.7|3219.9|3206.1|3203.3|954
1590121200000|2020-05-22 04:20:00|3212|3209.2|3209.3|3206.5|3215.3|3212.5|3202.7|3199.9|1094
1590121500000|2020-05-22 04:25:00|3208.9|3206.1|3212.4|3209.6|3216.6|3213.8|3206.5|3203.7|614
1590121800000|2020-05-22 04:30:00|3212.3|3209.5|3224.4|3221.6|3242.6|3239.8|3210.4|3207.6|2141
1590122100000|2020-05-22 04:35:00|3224.3|3221.5|3217.3|3214.5|3225.3|3222.5|3212.5|3209.7|734
1590122400000|2020-05-22 04:40:00|3218.3|3215.5|3215.3|3212.5|3219.3|3216.5|3207.5|3204.7|505
1590122700000|2020-05-22 04:45:00|3216.3|3213.5|3215.5|3212.7|3217.4|3214.6|3212|3209.2|287
1590123000000|2020-05-22 04:50:00|3216.4|3213.6|3203.3|3200.5|3217.4|3214.6|3195.5|3192.7|1065
1590123300000|2020-05-22 04:55:00|3202.5|3199.7|3186.3|3183.5|3202.5|3199.7|3178.3|3175.5|1818
1590123600000|2020-05-22 05:00:00|3186.2|3183.4|3187.4|3184.6|3202.2|3199.4|3178.3|3175.5|1980
1590123900000|2020-05-22 05:05:00|3187.5|3184.7|3163.7|3160.9|3192.4|3189.6|3155.4|3152.6|2259
1590124200000|2020-05-22 05:10:00|3163.2|3160.4|3168.4|3165.6|3168.8|3166|3145.6|3142.8|1895
1590124500000|2020-05-22 05:15:00|3168.8|3166|3161.8|3159|3169.7|3166.9|3146.7|3143.9|930
1590124800000|2020-05-22 05:20:00|3161.7|3158.9|3152.1|3149.3|3167.9|3165.1|3145.6|3142.8|744
1590125100000|2020-05-22 05:25:00|3152.6|3149.8|3157.6|3154.8|3159.6|3156.8|3139.8|3137|1016
1590125400000|2020-05-22 05:30:00|3156.7|3153.9|3178.7|3175.9|3186.9|3184.1|3146.8|3144|2418
1590125700000|2020-05-22 05:35:00|3179.1|3176.3|3190|3187.2|3191.8|3189|3176.7|3173.9|1148
1590126000000|2020-05-22 05:40:00|3190.5|3187.7|3197.5|3194.7|3202.2|3198.1|3180.6|3177.8|891
1590126300000|2020-05-22 05:45:00|3198.4|3195.6|3199|3196.2|3205.4|3202.6|3192.5|3189.7|864
1590126600000|2020-05-22 05:50:00|3199.1|3195.1|3194|3191.2|3214.4|3211.6|3191.9|3189.1|1119
1590126900000|2020-05-22 05:55:00|3194.9|3192.1|3185.9|3183.1|3197.9|3195.1|3185|3182.2|599
1590127200000|2020-05-22 06:00:00|3185.1|3182.3|3205.1|3202.3|3211.1|3208.3|3185|3182.2|1045
1590127500000|2020-05-22 06:05:00|3205.5|3202.7|3222.4|3219.6|3224.8|3222|3199.7|3196.9|828
1590127800000|2020-05-22 06:10:00|3221.9|3219.1|3209.2|3206.4|3224.3|3221.5|3209.2|3206.4|832
1590128100000|2020-05-22 06:15:00|3208.5|3205.7|3224|3221.2|3229.4|3226.6|3208.2|3205.4|848
1590128400000|2020-05-22 06:20:00|3223.6|3220.8|3224.8|3222|3233|3230.2|3220.1|3217.3|854
1590128700000|2020-05-22 06:25:00|3224.4|3221.6|3223.8|3221|3230.9|3228.1|3213.9|3211.1|715
1590129000000|2020-05-22 06:30:00|3222.9|3220.1|3215.2|3212.4|3224.3|3221.5|3214.2|3211.4|728
1590129300000|2020-05-22 06:35:00|3215.6|3212.8|3219.4|3216.6|3220.9|3218.1|3205.7|3202.9|866
1590129600000|2020-05-22 06:40:00|3219|3216.2|3202.9|3200.1|3219.9|3217.1|3197.2|3194.4|777
1590129900000|2020-05-22 06:45:00|3204.2|3201.4|3204.7|3201.9|3207.8|3205|3192.4|3189.6|944
1590130200000|2020-05-22 06:50:00|3204.9|3202.1|3214.9|3212.1|3222.5|3219.7|3201.9|3199.1|868
1590130500000|2020-05-22 06:55:00|3214.8|3212|3201.7|3198.9|3217.3|3214.5|3194.9|3192.1|847
1590130800000|2020-05-22 07:00:00|3201.9|3199.1|3199.3|3196.5|3217.7|3214.9|3196.5|3193.7|1351
1590131100000|2020-05-22 07:05:00|3199.8|3197|3207|3204.2|3210.9|3208.1|3193.9|3191.1|894
1590131400000|2020-05-22 07:10:00|3208|3205.2|3173.2|3170.4|3208|3205.2|3172.7|3169.9|1898
1590131700000|2020-05-22 07:15:00|3173.6|3170.8|3183.1|3180.3|3186.1|3183.3|3170.2|3167.4|1565
1590132000000|2020-05-22 07:20:00|3182.7|3179.9|3180.1|3177.3|3185.2|3182.4|3171.2|3168.4|1142
1590132300000|2020-05-22 07:25:00|3180|3177.2|3191.9|3189.1|3196|3193.2|3175.1|3172.3|1379
1590132600000|2020-05-22 07:30:00|3191.8|3189|3193.8|3191|3195.8|3193|3185.1|3182.3|978
1590132900000|2020-05-22 07:35:00|3192.8|3190|3171.9|3169.1|3193.7|3190.9|3167.5|3164.7|1482
1590133200000|2020-05-22 07:40:00|3172.8|3170|3177.9|3175.1|3180.8|3178|3167.9|3165.1|914
1590133500000|2020-05-22 07:45:00|3178.4|3175.6|3178.9|3176.1|3179.9|3177.1|3171.9|3169.1|701
1590133800000|2020-05-22 07:50:00|3179.3|3176.5|3162.9|3160.1|3182.8|3180|3158.1|3155.3|1126
1590134100000|2020-05-22 07:55:00|3163.9|3161.1|3162.8|3160|3164.9|3162.1|3148.8|3146|1441
1590134400000|2020-05-22 08:00:00|3163.2|3160.4|3164.8|3162|3174.7|3171.9|3152.9|3150.1|1395
1590134700000|2020-05-22 08:05:00|3164.4|3161.6|3172.5|3169.7|3178|3175.2|3163|3160.2|845
1590135000000|2020-05-22 08:10:00|3173|3170.2|3171.1|3168.3|3176|3173.2|3163.2|3160.4|654
1590135300000|2020-05-22 08:15:00|3170.7|3167.9|3160.2|3157.4|3184.3|3180.2|3157.9|3155.1|1300
1590135600000|2020-05-22 08:20:00|3160.3|3157.5|3148.4|3145.6|3164.1|3161.3|3145.4|3142.6|1668
1590135900000|2020-05-22 08:25:00|3149.2|3146.4|3174.3|3171.5|3176.3|3173.5|3148.2|3145.4|1910
1590136200000|2020-05-22 08:30:00|3173.8|3171|3190.6|3187.8|3191.6|3188.8|3173.2|3170.4|2007
1590136500000|2020-05-22 08:35:00|3190.1|3187.3|3193|3190.2|3196.1|3193.3|3186|3183.2|967
1590136800000|2020-05-22 08:40:00|3192.6|3189.8|3201.1|3198.3|3204.9|3202.1|3190.1|3187.3|1200
1590137100000|2020-05-22 08:45:00|3200.2|3197.4|3194.1|3191.3|3203.1|3200.3|3192.1|3189.3|654
1590137400000|2020-05-22 08:50:00|3194.6|3191.8|3198.6|3195.8|3202.1|3199.3|3193.1|3190.3|599
1590137700000|2020-05-22 08:55:00|3199.1|3196.3|3203.3|3200.5|3210.3|3207.3|3197.1|3194.3|922
1590138000000|2020-05-22 09:00:00|3204.3|3201.5|3208|3205.2|3211.9|3209.1|3200.2|3197.4|808
1590138300000|2020-05-22 09:05:00|3207|3204.2|3198.2|3195.4|3207.9|3205.1|3194|3191.2|660
1590138600000|2020-05-22 09:10:00|3198.3|3195.5|3199.6|3196.8|3203.3|3200.5|3192.3|3189.5|634
1590138900000|2020-05-22 09:15:00|3200.2|3197.4|3211|3208.2|3214|3211.2|3200.2|3197.4|867
1590139200000|2020-05-22 09:20:00|3211.1|3208.3|3213.5|3210.7|3222.9|3220.1|3210.2|3207.4|1176
1590139500000|2020-05-22 09:25:00|3213.1|3210.3|3204.1|3201.3|3214|3211.2|3202.5|3199.7|843
1590139800000|2020-05-22 09:30:00|3204.5|3201.7|3207.2|3204.4|3214|3211.2|3203.2|3200.4|614
1590140100000|2020-05-22 09:35:00|3206.3|3203.5|3211.8|3209|3214.2|3211.4|3199.4|3196.6|1106
1590140400000|2020-05-22 09:40:00|3211.3|3208.5|3212.3|3209.5|3221.1|3218.3|3210.3|3207.5|704
1590140700000|2020-05-22 09:45:00|3211.8|3209|3211.9|3209.1|3216.3|3213.5|3207.5|3204.7|558
1590141000000|2020-05-22 09:50:00|3211.5|3208.7|3211.4|3208.6|3214.4|3211.6|3209.3|3206.2|621
1590141300000|2020-05-22 09:55:00|3210.5|3207.7|3206.4|3203.6|3215.5|3212.7|3203.4|3200.6|686
1590141600000|2020-05-22 10:00:00|3205.4|3202.6|3216.9|3214.1|3219.4|3216.6|3205.4|3202.6|607
1590141900000|2020-05-22 10:05:00|3217.4|3214.6|3215.6|3212.8|3222.9|3220.1|3213.1|3210.3|950
1590142200000|2020-05-22 10:10:00|3215.5|3212.7|3211.5|3208.7|3221.9|3219.1|3210.4|3207.6|757
1590142500000|2020-05-22 10:15:00|3211.4|3208.6|3196.1|3193.3|3212.5|3209.7|3193.6|3190.8|1157
1590142800000|2020-05-22 10:20:00|3195.7|3192.9|3192.5|3189.7|3196.6|3193.8|3187.6|3184.8|857
1590143100000|2020-05-22 10:25:00|3192.4|3189.6|3191.5|3188.7|3195.3|3192.5|3180.5|3177.7|1070
1590143400000|2020-05-22 10:30:00|3191.4|3188.6|3193.4|3190.6|3197.4|3194.6|3191.4|3188.6|449
1590143700000|2020-05-22 10:35:00|3192.5|3189.7|3200.4|3197.6|3201.3|3198.5|3189.5|3186.7|556
1590144000000|2020-05-22 10:40:00|3200.5|3197.7|3186.6|3183.8|3200.9|3198.1|3183.5|3180.7|956
1590144300000|2020-05-22 10:45:00|3186.2|3183.4|3170.6|3167.8|3187.7|3184.9|3168.6|3165.8|1496
1590144600000|2020-05-22 10:50:00|3170.1|3167.3|3177.9|3175.1|3178.4|3175.6|3167.5|3164.7|1272
1590144900000|2020-05-22 10:55:00|3177.5|3174.7|3185.4|3182.6|3186.5|3183.7|3172.5|3167.5|757
1590145200000|2020-05-22 11:00:00|3185.5|3182.7|3198.2|3195.4|3205.1|3202.3|3183.5|3180.7|1264
1590145500000|2020-05-22 11:05:00|3197.7|3194.9|3211|3208.2|3212|3209.2|3197.2|3194.4|853
1590145800000|2020-05-22 11:10:00|3211.1|3208.3|3210|3207.2|3218.9|3216.1|3209|3206.2|1084
1590146100000|2020-05-22 11:15:00|3210.1|3207.3|3213|3210.2|3218.8|3216|3204.2|3201.4|1105
1590146400000|2020-05-22 11:20:00|3213.8|3211|3211|3208.2|3220.8|3218|3208|3205.2|893
1590146700000|2020-05-22 11:25:00|3210.5|3207.7|3209.5|3206.7|3210.9|3208.1|3201.5|3198.7|654
1590147000000|2020-05-22 11:30:00|3209|3206.2|3203.1|3200.3|3211|3208.2|3202|3199.2|468
1590147300000|2020-05-22 11:35:00|3203.5|3200.7|3209|3206.2|3212|3209.2|3201|3198.2|583
1590147600000|2020-05-22 11:40:00|3209.1|3206.3|3204.2|3201.4|3210|3207.2|3201.1|3198.3|508
1590147900000|2020-05-22 11:45:00|3205.1|3202.3|3216|3213.2|3216.9|3214.1|3197.5|3194.7|849
1590148200000|2020-05-22 11:50:00|3215.9|3213.1|3231.8|3229|3242.6|3239.8|3213.9|3211.1|3158
1590148500000|2020-05-22 11:55:00|3231.7|3228.9|3245.6|3242.8|3250.7|3247.9|3231.3|3228.5|1661
1590148800000|2020-05-22 12:00:00|3244.8|3242|3257.6|3254.8|3262.6|3259.8|3243.6|3240.8|2274
1590149100000|2020-05-22 12:05:00|3256.7|3253.9|3259.7|3256.9|3262.6|3259.8|3250.7|3247.9|1480
1590149400000|2020-05-22 12:10:00|3260.1|3257.3|3280.5|3277.7|3282.5|3279.7|3259.7|3256.9|3970
1590149700000|2020-05-22 12:15:00|3280.6|3277.8|3266.5|3263.7|3282.5|3279.7|3265.6|3262.8|1772
1590150000000|2020-05-22 12:20:00|3266.1|3263.3|3266.2|3263.4|3269.1|3266.3|3250.7|3247.9|2997
1590150300000|2020-05-22 12:25:00|3267.1|3264.3|3266.2|3263.4|3273.2|3270.4|3263.4|3260.6|1301
1590150600000|2020-05-22 12:30:00|3265.8|3263|3291.1|3288.3|3293|3290.2|3261.4|3258.6|3118
1590150900000|2020-05-22 12:35:00|3292|3289.2|3279.6|3276.8|3294.5|3291.7|3272|3269.2|1764
1590151200000|2020-05-22 12:40:00|3279.2|3276.4|3281.2|3278.4|3286.5|3283.7|3274.3|3271.5|1237
1590151500000|2020-05-22 12:45:00|3280.8|3278|3274.3|3271.5|3285.2|3282.4|3270.2|3267.4|1543
1590151800000|2020-05-22 12:50:00|3275.2|3272.4|3273.3|3270.5|3277.3|3274.5|3271.3|3268.5|684
1590152100000|2020-05-22 12:55:00|3273.7|3270.9|3263.5|3260.7|3274.7|3271.9|3258|3255.2|1663
1590152400000|2020-05-22 13:00:00|3263.9|3261.1|3285.2|3282.4|3287.2|3284.4|3260.4|3257.6|3732
1590152700000|2020-05-22 13:05:00|3285.3|3282.5|3310.1|3307.3|3314.5|3311.7|3284.2|3281.4|5232
1590153000000|2020-05-22 13:10:00|3310.2|3307.4|3301.5|3298.7|3313.1|3310.3|3296.4|3293.6|3597
1590153300000|2020-05-22 13:15:00|3300.6|3297.8|3298.5|3295.7|3304.4|3301.6|3288.5|3285.7|2442
1590153600000|2020-05-22 13:20:00|3298.4|3295.6|3299.5|3296.7|3309.3|3306.5|3289.6|3286.8|2972
1590153900000|2020-05-22 13:25:00|3299.1|3296.3|3305.5|3302.7|3311.4|3308.6|3299.1|3296.3|2575
1590154200000|2020-05-22 13:30:00|3304.6|3301.8|3293|3290.2|3314.7|3311.9|3284.5|3281.7|4999
1590154500000|2020-05-22 13:35:00|3293.5|3290.7|3274.4|3271.6|3293.5|3290.7|3271.4|3268.6|4124
1590154800000|2020-05-22 13:40:00|3273.5|3270.7|3264.1|3261.3|3276.4|3273.6|3258.1|3255.3|4720
1590155100000|2020-05-22 13:45:00|3263.7|3260.9|3285|3282.2|3285.5|3282.7|3261.1|3258.3|3294
1590155400000|2020-05-22 13:50:00|3284.6|3281.8|3283.1|3280.3|3289|3286.2|3275.1|3272.3|1947
1590155700000|2020-05-22 13:55:00|3283.2|3280.4|3271.1|3268.3|3288.1|3285.3|3262.2|3259.4|2704
1590156000000|2020-05-22 14:00:00|3271.3|3268.5|3253.2|3250.4|3272.1|3269.3|3243.4|3240.6|3931
1590156300000|2020-05-22 14:05:00|3253.1|3250.3|3241.4|3238.6|3256|3253.2|3235.5|3232.7|4147
1590156600000|2020-05-22 14:10:00|3240.6|3237.8|3229.3|3226.5|3248.4|3245.6|3228.4|3225.6|4034
1590156900000|2020-05-22 14:15:00|3228.4|3225.6|3237.3|3234.5|3240.4|3237.6|3224.4|3221.6|3002
1590157200000|2020-05-22 14:20:00|3236.3|3233.5|3247.4|3244.6|3251.3|3248.5|3236.3|3233.5|2404
1590157500000|2020-05-22 14:25:00|3247.3|3244.5|3247.3|3244.5|3252.1|3249.3|3239.4|3236.6|2090
1590157800000|2020-05-22 14:30:00|3247.4|3244.6|3247.9|3245.1|3262.3|3259.5|3242.9|3240.1|3478
1590158100000|2020-05-22 14:35:00|3248.3|3245.5|3249.4|3246.6|3256.4|3253.6|3239.4|3236.6|2313
1590158400000|2020-05-22 14:40:00|3250.3|3247.5|3243.5|3240.7|3251.3|3248.5|3237.6|3234.8|1880
1590158700000|2020-05-22 14:45:00|3244.5|3241.7|3263.2|3260.4|3268.2|3265.4|3240.4|3237.6|2775
1590159000000|2020-05-22 14:50:00|3263.1|3260.3|3279|3276.2|3281.1|3277.2|3257.2|3254.4|3057
1590159300000|2020-05-22 14:55:00|3278.2|3275.4|3269.2|3266.4|3278.2|3275.4|3266.1|3263.3|1949
1590159600000|2020-05-22 15:00:00|3268.2|3265.4|3279|3276.2|3291|3288.2|3264.7|3261.9|3537
1590159900000|2020-05-22 15:05:00|3278.2|3275.4|3291.3|3288.5|3292.3|3289.5|3272.1|3269.3|2586
1590160200000|2020-05-22 15:10:00|3292.2|3289.4|3285.3|3282.5|3300.3|3297.5|3280.3|3277.5|3836
1590160500000|2020-05-22 15:15:00|3284.4|3281.6|3277.3|3274.5|3288.3|3285.5|3271.3|3268.5|2385
1590160800000|2020-05-22 15:20:00|3276.5|3273.7|3289.5|3286.7|3305.3|3302.5|3276.3|3273.5|3879
1590161100000|2020-05-22 15:25:00|3288.5|3285.7|3271.4|3268.6|3294.4|3291.6|3271.4|3268.6|3915
1590161400000|2020-05-22 15:30:00|3271.7|3268.9|3277.4|3274.6|3288.4|3285.6|3271.7|3268.9|2322
1590161700000|2020-05-22 15:35:00|3276.6|3273.8|3278.4|3275.6|3288.4|3285.6|3276.4|3273.6|1744
1590162000000|2020-05-22 15:40:00|3278.8|3276|3277.4|3274.6|3281.4|3278.6|3266.5|3263.7|2655
1590162300000|2020-05-22 15:45:00|3276.6|3273.8|3284.4|3281.6|3285.4|3282.6|3276.5|3273.7|1228
1590162600000|2020-05-22 15:50:00|3283.5|3280.7|3301.7|3298.9|3302.2|3299.4|3279.9|3277.1|2106
1590162900000|2020-05-22 15:55:00|3301.3|3298.5|3292.2|3289.4|3303.2|3300.4|3290.1|3287.3|1539
1590163200000|2020-05-22 16:00:00|3292.7|3289.9|3295.1|3292.3|3303.9|3301.1|3287.2|3284.4|2463
1590163500000|2020-05-22 16:05:00|3294.2|3291.4|3289.1|3286.3|3295.9|3293.1|3285|3282.2|1237
1590163800000|2020-05-22 16:10:00|3290.1|3287.3|3287.2|3284.4|3293.1|3290.3|3283.2|3280.4|1063
1590164100000|2020-05-22 16:15:00|3286.3|3283.5|3299.7|3296.9|3300.1|3297.3|3284.4|3281.6|1275
1590164400000|2020-05-22 16:20:00|3300.1|3297.3|3306.1|3303.3|3307.1|3304.3|3299.2|3296.4|1742
1590164700000|2020-05-22 16:25:00|3305.7|3302.9|3296.2|3293.4|3306.1|3303.3|3296.1|3293.3|1218
1590165000000|2020-05-22 16:30:00|3296.3|3293.5|3305.1|3302.3|3307.1|3304.3|3296.1|3293.3|1554
1590165300000|2020-05-22 16:35:00|3304.7|3301.9|3303|3300.2|3313.3|3308.2|3297.3|3294.5|1881
1590165600000|2020-05-22 16:40:00|3304|3301.2|3294.1|3291.3|3306|3303.2|3293.2|3290.4|1615
1590165900000|2020-05-22 16:45:00|3294.2|3291.4|3293.3|3290.5|3298.3|3295.5|3288.3|3285.5|1658
1590166200000|2020-05-22 16:50:00|3294.1|3291.3|3286.3|3283.5|3296.3|3293.5|3286.3|3283.5|1395
1590166500000|2020-05-22 16:55:00|3285.4|3282.6|3290.4|3287.6|3294.3|3291.5|3285.4|3282.6|1518
1590166800000|2020-05-22 17:00:00|3290.3|3287.5|3304.3|3301.5|3305.3|3302.5|3290.3|3287.5|1422
1590167100000|2020-05-22 17:05:00|3303.9|3301.1|3303.2|3300.4|3307.1|3304.3|3299.3|3296.5|1033
1590167400000|2020-05-22 17:10:00|3303.6|3300.8|3323.2|3320.4|3331|3328.2|3302.2|3299.4|5257
1590167700000|2020-05-22 17:15:00|3323.1|3320.3|3318|3315.2|3327|3324.2|3313.2|3310.4|2470
1590168000000|2020-05-22 17:20:00|3317.2|3314.4|3326.5|3323.7|3330.9|3328.1|3317|3314.2|1674
1590168300000|2020-05-22 17:25:00|3326|3323.2|3318.2|3315.4|3331.9|3329.1|3316.7|3313.9|1863
1590168600000|2020-05-22 17:30:00|3318|3315.2|3313.1|3310.3|3321.1|3318.3|3312.2|3309.4|1186
1590168900000|2020-05-22 17:35:00|3313.6|3310.8|3318.2|3315.4|3321|3318.2|3309.2|3306.4|1305
1590169200000|2020-05-22 17:40:00|3318.1|3315.3|3316.2|3313.4|3323.2|3320.4|3315.2|3312.4|1615
1590169500000|2020-05-22 17:45:00|3316.6|3313.8|3312.2|3309.4|3329|3326.2|3312.1|3309.3|1684
1590169800000|2020-05-22 17:50:00|3313|3310.2|3310|3307.2|3318|3315.2|3307|3304.2|1568
1590170100000|2020-05-22 17:55:00|3309.1|3306.3|3311|3308.2|3312.1|3309.3|3304|3301.2|1554
1590170400000|2020-05-22 18:00:00|3310.2|3307.4|3312.2|3309.4|3315|3312.2|3303|3300.2|2431
1590170700000|2020-05-22 18:05:00|3313|3310.2|3315.2|3312.4|3315.7|3312.8|3305.4|3302.6|1940
1590171000000|2020-05-22 18:10:00|3315.1|3312.3|3345.9|3343.1|3352.7|3349.9|3315.1|3312.3|7376
1590171300000|2020-05-22 18:15:00|3345.5|3342.7|3337.1|3334.3|3347.9|3345.1|3331.1|3328.3|3388
1590171600000|2020-05-22 18:20:00|3338|3335.2|3334.2|3331.4|3344.1|3341.3|3331.8|3329|1932
1590171900000|2020-05-22 18:25:00|3335.1|3332.3|3331.8|3329|3352.9|3350.1|3323.8|3321|8454
1590172200000|2020-05-22 18:30:00|3331.9|3329.1|3338|3335.2|3339.9|3337.1|3324.9|3322.1|2620
1590172500000|2020-05-22 18:35:00|3338.4|3335.6|3335.9|3333.1|3339|3336.2|3332.9|3330.1|689
1590172800000|2020-05-22 18:40:00|3334.9|3332.1|3337.5|3334.7|3341.4|3338.6|3333.9|3331.1|855
1590173100000|2020-05-22 18:45:00|3337.9|3335.1|3338.9|3336.1|3339.9|3337.1|3335.9|3333.1|544
1590173400000|2020-05-22 18:50:00|3339.8|3337|3334.1|3331.3|3340.9|3338.1|3333.2|3330.4|611
1590173700000|2020-05-22 18:55:00|3334.2|3331.4|3338|3335.2|3338.9|3336.1|3334.1|3331.3|452
1590174000000|2020-05-22 19:00:00|3338.1|3335.3|3349.9|3347.1|3353.7|3350.9|3337|3334.2|1116
1590174300000|2020-05-22 19:05:00|3349|3346.2|3353|3350.2|3358.8|3356|3348|3345.2|1132
1590174600000|2020-05-22 19:10:00|3353.5|3350.7|3348|3345.2|3353.5|3350.7|3346.1|3343.3|684
1590174900000|2020-05-22 19:15:00|3347.5|3344.7|3342.1|3339.3|3348|3345.2|3341.1|3338.3|701
1590175200000|2020-05-22 19:20:00|3341.2|3338.4|3337.3|3334.5|3342.2|3339.4|3335.3|3332.5|648
1590175500000|2020-05-22 19:25:00|3338.1|3335.3|3342.1|3339.3|3342.2|3339.4|3337.3|3334.5|311
1590175800000|2020-05-22 19:30:00|3342.2|3339.4|3353.1|3350.3|3353.1|3350.3|3340.3|3337.5|746
1590176100000|2020-05-22 19:35:00|3352.6|3349.8|3354|3351.2|3358|3355.2|3351.1|3348.3|742
1590176400000|2020-05-22 19:40:00|3353.6|3350.8|3350.1|3347.3|3356.1|3353.3|3349|3346.2|554
1590176700000|2020-05-22 19:45:00|3351|3348.2|3356|3353.2|3363.4|3359|3348.1|3345.3|896
1590177000000|2020-05-22 19:50:00|3356.6|3353.8|3356.1|3353.3|3357|3354.2|3348.1|3345.3|644
1590177300000|2020-05-22 19:55:00|3356|3353.2|3352.9|3350.1|3359|3356.2|3351.1|3348.3|455
1590177600000|2020-05-22 20:00:00|3353|3350.2|3354.4|3351.6|3356.9|3354.1|3352|3349.2|221
1590177900000|2020-05-22 20:05:00|3354|3351.2|3346|3343.2|3354|3351.2|3346|3343.2|343
1590178200000|2020-05-22 20:10:00|3345.2|3342.4|3346.4|3343.6|3346.9|3344.1|3340.9|3338.1|533
1590178500000|2020-05-22 20:15:00|3346.5|3343.7|3342.9|3340.1|3347.9|3345.1|3341.9|3339.1|263
1590178800000|2020-05-22 20:20:00|3342.4|3339.6|3335.9|3333.1|3343|3340.2|3335|3332.2|585
1590179100000|2020-05-22 20:25:00|3335.5|3332.7|3337.5|3334.7|3340|3337.2|3335|3332.2|156
1590179400000|2020-05-22 20:30:00|3337.4|3334.6|3353.9|3351.1|3354|3351.2|3332.9|3330.1|904
1590179700000|2020-05-22 20:35:00|3353.5|3350.7|3355.4|3352.6|3358.7|3355.9|3349|3346.1|599
1590180000000|2020-05-22 20:40:00|3355.8|3353|3365.9|3363.1|3365.9|3363.1|3355.1|3352.3|679
1590180300000|2020-05-22 20:45:00|3366|3363.2|3362.3|3359.5|3370.4|3367.4|3345.5|3342.5|855
1590180600000|2020-05-22 20:50:00|3361.6|3357.6|3362.2|3359.4|3369.9|3367.1|3353.3|3347.9|688
1590180900000|2020-05-22 20:55:00|3362.3|3359.5|3367.3|3357.3|3367.3|3362.6|3343|3336.3|721
1590357600000|2020-05-24 22:00:00|3351|3348.2|3313.6|3310.8|3356.8|3354|3307.6|3301.7|1270
1590357900000|2020-05-24 22:05:00|3314|3311.2|3302.3|3298.3|3316.2|3313.3|3294.8|3291.8|882
1590358200000|2020-05-24 22:10:00|3302.6|3299.8|3265.4|3261.4|3305.4|3302.6|3259.2|3256|1530
1590358500000|2020-05-24 22:15:00|3263.9|3261.1|3291.3|3288.5|3296.8|3293.5|3263.1|3260.3|997
1590358800000|2020-05-24 22:20:00|3293|3290.2|3279.6|3276.8|3300.7|3297.3|3278.1|3272.3|587
1590359100000|2020-05-24 22:25:00|3280.7|3277.9|3296.7|3293.9|3297.7|3294.9|3280.1|3275.1|343
1590359400000|2020-05-24 22:30:00|3297.1|3294.3|3299.7|3296.9|3303.1|3300.3|3293.7|3290.9|392
1590359700000|2020-05-24 22:35:00|3298.9|3296.1|3300.2|3297.4|3301.4|3298.6|3296.6|3293.8|155
1590360000000|2020-05-24 22:40:00|3300.4|3297.6|3311.1|3308.3|3313|3310.2|3299.7|3296.3|360
1590360300000|2020-05-24 22:45:00|3311|3308.2|3315.1|3312.3|3317.1|3313.8|3305.4|3302.6|233
1590360600000|2020-05-24 22:50:00|3315.5|3312.7|3309.6|3306.8|3318.9|3316.1|3308.8|3305.9|323
1590360900000|2020-05-24 22:55:00|3309.7|3306.9|3301.9|3299.1|3311.8|3309|3300.4|3297.6|194
1590361200000|2020-05-24 23:00:00|3301.5|3298.7|3317.5|3313.5|3320.9|3318.1|3300.7|3297.9|505
1590361500000|2020-05-24 23:05:00|3317.6|3313.6|3316.4|3313.6|3319.6|3316.8|3311.1|3308.3|329
1590361800000|2020-05-24 23:10:00|3316|3313.2|3307.4|3304.6|3319|3316.2|3306.2|3303.4|307
1590362100000|2020-05-24 23:15:00|3307.6|3304.8|3296|3293.2|3310|3307.2|3295.6|3292.8|214
1590362400000|2020-05-24 23:20:00|3295.6|3292.8|3311.6|3308.8|3315.6|3311.8|3290.3|3287.5|639
1590362700000|2020-05-24 23:25:00|3311.2|3308.4|3313.6|3310.8|3315|3312.2|3308.4|3305.6|88
1590363000000|2020-05-24 23:30:00|3314.6|3310.6|3306.4|3303.6|3315.5|3312.7|3306|3303.2|105
1590363300000|2020-05-24 23:35:00|3306|3303.2|3301.2|3298.4|3306.4|3303.6|3298.3|3295.5|210
1590363600000|2020-05-24 23:40:00|3300.8|3298|3307.4|3304.6|3308|3305.2|3295.3|3292.5|199
1590363900000|2020-05-24 23:45:00|3307|3304.2|3304.5|3301.7|3311.6|3308.8|3302.1|3299.3|139
1590364200000|2020-05-24 23:50:00|3305.3|3302.5|3310|3307.2|3313.3|3310.5|3305|3302.2|144
1590364500000|2020-05-24 23:55:00|3311|3308.2|3300|3297.2|3313.9|3311.1|3298.1|3295.3|189
1590364800000|2020-05-25 00:00:00|3300.5|3297.7|3310|3307.2|3310.3|3307.5|3300.5|3297.7|256
1590365100000|2020-05-25 00:05:00|3309.7|3306.9|3313.8|3311|3315.9|3313.1|3308|3305.2|322
1590365400000|2020-05-25 00:10:00|3314.4|3311.6|3310.1|3307.3|3315.3|3312.5|3308.6|3305.8|162
1590365700000|2020-05-25 00:15:00|3309.7|3306.9|3320.7|3317.9|3327.1|3324.3|3307.3|3304.5|614
1590366000000|2020-05-25 00:20:00|3320.6|3317.8|3324.5|3321.7|3326.9|3324.1|3319.6|3316.8|289
1590366300000|2020-05-25 00:25:00|3323.7|3320.9|3328.4|3325.6|3329.4|3326.6|3320.7|3317.9|264
1590366600000|2020-05-25 00:30:00|3328.5|3325.7|3319.1|3316.3|3335.5|3332.7|3319.1|3316.3|490
1590366900000|2020-05-25 00:35:00|3319.5|3316.7|3315.6|3312.8|3323.3|3320.5|3305.8|3303|727
1590367200000|2020-05-25 00:40:00|3316|3313.2|3317.4|3314.6|3318.2|3315.4|3310.9|3308.1|244
1590367500000|2020-05-25 00:45:00|3316.6|3313.8|3325.6|3322.8|3326.5|3323.7|3312.5|3309.7|234
1590367800000|2020-05-25 00:50:00|3325.3|3322.5|3317.9|3315.1|3328.6|3325.8|3314.4|3311.6|351
1590368100000|2020-05-25 00:55:00|3318.6|3315.8|3318.4|3315.6|3320.9|3318.1|3314.8|3312|126
1590368400000|2020-05-25 01:00:00|3318.8|3316|3307.8|3305|3324.6|3321.8|3306.8|3304|457
1590368700000|2020-05-25 01:05:00|3307|3304.2|3283.9|3281.1|3307.7|3304.9|3283.8|3281|1138
1590369000000|2020-05-25 01:10:00|3284.3|3281.5|3283.6|3280.8|3291.9|3289.1|3281.4|3278.6|868
1590369300000|2020-05-25 01:15:00|3284.3|3281.5|3293.4|3290.6|3294.3|3291.5|3283.4|3280.6|527
1590369600000|2020-05-25 01:20:00|3293.3|3290.5|3306.3|3303.5|3309.3|3306.5|3289.4|3286.6|784
1590369900000|2020-05-25 01:25:00|3306.4|3303.6|3304.5|3301.7|3307.5|3304.7|3297.4|3294.6|368
1590370200000|2020-05-25 01:30:00|3304.8|3302|3293.8|3291|3306.8|3304|3290.5|3287.7|542
1590370500000|2020-05-25 01:35:00|3294.2|3291.4|3294.5|3291.7|3297.8|3295|3289.8|3287|384
1590370800000|2020-05-25 01:40:00|3295.5|3292.7|3301.5|3298.7|3303.5|3300.7|3294.5|3291.7|305
1590371100000|2020-05-25 01:45:00|3302.2|3299.4|3309.5|3306.7|3311.4|3308.6|3302.2|3299.4|363
1590371400000|2020-05-25 01:50:00|3310.4|3307.6|3320.6|3317.8|3340.8|3337.6|3309.5|3306.7|2397
1590371700000|2020-05-25 01:55:00|3321.1|3318.3|3321.6|3318.8|3322.1|3319.3|3312.3|3309.5|567
1590372000000|2020-05-25 02:00:00|3321.3|3318.5|3320.1|3317.3|3325.3|3322.5|3317.3|3314.5|411
1590372300000|2020-05-25 02:05:00|3320.5|3317.7|3317.3|3314.5|3323.6|3320.8|3314.8|3312|393
1590372600000|2020-05-25 02:10:00|3317.7|3314.9|3321.7|3318.9|3322.5|3319.7|3315.7|3312.9|304
1590372900000|2020-05-25 02:15:00|3321.2|3318.4|3329.7|3326.9|3331.7|3328.9|3320.7|3317.9|452
1590373200000|2020-05-25 02:20:00|3328.9|3326.1|3324.7|3321.9|3336.7|3333.9|3320.7|3317.9|523
1590373500000|2020-05-25 02:25:00|3324.3|3321.5|3325.5|3322.7|3331.5|3328.7|3323.7|3320.9|273
1590373800000|2020-05-25 02:30:00|3326.3|3323.5|3318.6|3315.8|3327.5|3324.7|3316.6|3313.8|603
1590374100000|2020-05-25 02:35:00|3318.7|3315.9|3325.8|3323|3326.8|3324|3316.6|3313.8|250
1590374400000|2020-05-25 02:40:00|3325.7|3322.9|3322.7|3319.9|3329.2|3326.4|3320.8|3318|236
1590374700000|2020-05-25 02:45:00|3321.7|3318.9|3323.7|3320.9|3327.7|3324.9|3320.7|3317.9|237
1590375000000|2020-05-25 02:50:00|3324.5|3321.7|3339.9|3337.1|3341.4|3338.6|3324.5|3321.7|606
1590375300000|2020-05-25 02:55:00|3340.4|3337.6|3341.5|3338.7|3341.9|3339.1|3334.4|3331.6|602
1590375600000|2020-05-25 03:00:00|3341.9|3339.1|3349.3|3346.5|3350.3|3347.5|3341.5|3338.7|741
1590375900000|2020-05-25 03:05:00|3348.5|3345.7|3353.1|3350.3|3357.2|3354.4|3347.3|3344.5|527
1590376200000|2020-05-25 03:10:00|3353.5|3350.7|3356.2|3353.4|3357.5|3354.7|3346.7|3343.9|466
1590376500000|2020-05-25 03:15:00|3356.5|3353.7|3358.7|3355.9|3372.4|3369.6|3354.7|3351.9|1182
1590376800000|2020-05-25 03:20:00|3358.3|3355.5|3365.5|3362.7|3370.5|3367.7|3356.8|3354|476
1590377100000|2020-05-25 03:25:00|3364.5|3361.7|3359.6|3356.8|3366.5|3363.7|3355.7|3352.9|432
1590377400000|2020-05-25 03:30:00|3359.4|3356.6|3359.6|3356.8|3359.6|3356.8|3354.6|3351.8|278
1590377700000|2020-05-25 03:35:00|3359.4|3356.6|3370.3|3367.5|3371.9|3369.1|3358.4|3355.6|519
1590378000000|2020-05-25 03:40:00|3370.4|3367.6|3366.6|3363.8|3371.3|3368.5|3365.6|3362.8|361
1590378300000|2020-05-25 03:45:00|3367|3364.2|3373.6|3370.8|3379.7|3376.9|3367|3364.2|793
1590378600000|2020-05-25 03:50:00|3374.3|3371.5|3369.1|3366.3|3374.5|3371.7|3368.7|3365.9|228
1590378900000|2020-05-25 03:55:00|3369.2|3366.4|3370.6|3367.8|3372.5|3369.7|3368.7|3365.9|122
1590379200000|2020-05-25 04:00:00|3370.5|3367.7|3370|3367.2|3375|3372.2|3366.7|3363.9|348
1590379500000|2020-05-25 04:05:00|3370.4|3367.6|3371|3368.2|3372.6|3369.8|3368.7|3365.9|125
1590379800000|2020-05-25 04:10:00|3371.5|3368.7|3376.5|3373.7|3377.5|3374.7|3370.5|3367.7|186
1590380100000|2020-05-25 04:15:00|3376.6|3373.8|3366.6|3363.8|3385.3|3382.5|3366.6|3363.8|782
1590380400000|2020-05-25 04:20:00|3366.2|3363.4|3365.6|3362.8|3370.5|3367.7|3360.1|3357.3|508
1590380700000|2020-05-25 04:25:00|3366.1|3363.3|3366.6|3363.8|3367.5|3364.7|3358.2|3355.4|420
1590381000000|2020-05-25 04:30:00|3366.4|3363.6|3363.5|3360.7|3368.9|3363.7|3361.5|3358.7|217
1590381300000|2020-05-25 04:35:00|3363.6|3360.8|3361.4|3358.6|3365.4|3362.6|3359.6|3356.8|152
1590381600000|2020-05-25 04:40:00|3361.5|3358.7|3360.5|3357.7|3362.4|3359.6|3357|3354.2|171
1590381900000|2020-05-25 04:45:00|3361.3|3358.5|3366.5|3363.7|3369.3|3366.5|3360.9|3358.1|527
1590382200000|2020-05-25 04:50:00|3366.4|3363.6|3362.4|3359.6|3368.4|3365.6|3361.5|3358.7|144
1590382500000|2020-05-25 04:55:00|3362.5|3359.7|3362.6|3359.8|3363.5|3360.7|3360.5|3357.7|206
1590382800000|2020-05-25 05:00:00|3363.4|3360.6|3369.4|3366.6|3372.3|3369.5|3362.6|3359.8|267
1590383100000|2020-05-25 05:05:00|3369.8|3367|3366.4|3363.6|3369.8|3367|3364.6|3361.8|147
1590383400000|2020-05-25 05:10:00|3366.5|3363.7|3369.4|3366.6|3370.4|3367.6|3364.5|3361.7|90
1590383700000|2020-05-25 05:15:00|3369.3|3366.5|3367.9|3365.1|3370.2|3367.4|3366.4|3363.6|93
1590384000000|2020-05-25 05:20:00|3367.5|3364.7|3365.4|3362.6|3368.4|3365.6|3360.6|3357.8|207
1590384300000|2020-05-25 05:25:00|3365|3362.2|3363|3360.2|3365.4|3362.6|3360.7|3357.9|77
1590384600000|2020-05-25 05:30:00|3362.7|3359.9|3352.4|3349.6|3364.5|3361.7|3347.7|3344.9|796
1590384900000|2020-05-25 05:35:00|3354|3350|3348.7|3345.9|3358.8|3356|3346.3|3343.5|521
1590385200000|2020-05-25 05:40:00|3348.2|3345.4|3352.8|3350|3353.4|3350.6|3346.7|3343.9|271
1590385500000|2020-05-25 05:45:00|3353.2|3350.4|3347.1|3344.3|3353.4|3350.6|3343.9|3341.1|291
1590385800000|2020-05-25 05:50:00|3347.4|3344.6|3346.1|3343.3|3348.6|3345.8|3339.8|3337|249
1590386100000|2020-05-25 05:55:00|3346.4|3343.6|3357.7|3354.9|3359.7|3356.9|3346.4|3343.6|489
1590386400000|2020-05-25 06:00:00|3356.8|3354|3370.7|3367.9|3378.6|3375.8|3354.7|3351.9|1257
1590386700000|2020-05-25 06:05:00|3370.8|3368|3371.8|3369|3377.6|3374.8|3366.7|3363.9|476
1590387000000|2020-05-25 06:10:00|3371.7|3368.9|3375.7|3372.9|3382|3379.2|3367.6|3364.8|440
1590387300000|2020-05-25 06:15:00|3376.1|3373.3|3370.7|3367.9|3381.6|3378.8|3368.7|3365.9|434
1590387600000|2020-05-25 06:20:00|3370.8|3368|3369.7|3366.9|3370.8|3368|3362.7|3359.9|385
1590387900000|2020-05-25 06:25:00|3368.9|3366.1|3363.5|3360.7|3370.1|3367.3|3358.6|3355.8|365
1590388200000|2020-05-25 06:30:00|3362.7|3359.9|3358.5|3355.7|3365.9|3363.1|3356.5|3353.7|451
1590388500000|2020-05-25 06:35:00|3358.9|3356.1|3372.5|3369.7|3373.4|3370.6|3358.9|3356.1|331
1590388800000|2020-05-25 06:40:00|3373.3|3370.5|3370.5|3367.7|3379|3376.2|3368.5|3365.7|332
1590389100000|2020-05-25 06:45:00|3370.1|3367.3|3364.5|3361.7|3371.4|3368.6|3361.6|3358.8|262
1590389400000|2020-05-25 06:50:00|3364.4|3361.6|3368.5|3365.7|3370.5|3367.7|3361|3358.2|223
1590389700000|2020-05-25 06:55:00|3369.5|3366.7|3365.5|3362.7|3370.4|3367.6|3365.5|3362.7|156
1590390000000|2020-05-25 07:00:00|3365.9|3363.1|3367.9|3365.1|3376.9|3374.1|3365.4|3362.6|582
1590390300000|2020-05-25 07:05:00|3367.5|3364.7|3375|3372.2|3378.4|3375.6|3366.5|3363.7|694
1590390600000|2020-05-25 07:10:00|3375.4|3372.6|3373.5|3370.7|3379.4|3376.6|3367.6|3364.8|599
1590390900000|2020-05-25 07:15:00|3373.1|3370.3|3364.5|3361.7|3373.5|3370.7|3362.5|3359.7|444
1590391200000|2020-05-25 07:20:00|3364.4|3361.6|3371.4|3368.6|3371.5|3368.7|3364.4|3361.6|309
1590391500000|2020-05-25 07:25:00|3370.6|3367.8|3367.5|3364.7|3370.6|3367.8|3360.7|3357.9|358
1590391800000|2020-05-25 07:30:00|3367.6|3364.8|3354.6|3351.8|3370.4|3367.6|3343.9|3341.1|1427
1590392100000|2020-05-25 07:35:00|3354.8|3352|3361.5|3358.7|3362.6|3359.8|3352.8|3350|564
1590392400000|2020-05-25 07:40:00|3360.8|3358|3355.8|3353|3360.8|3358|3354.9|3352.1|309
1590392700000|2020-05-25 07:45:00|3356.5|3353.7|3349.8|3347|3356.9|3354.1|3349.8|3347|465
1590393000000|2020-05-25 07:50:00|3349.7|3346.9|3360.7|3357.9|3361.5|3358.7|3348.8|3346|506
1590393300000|2020-05-25 07:55:00|3361|3358.2|3358.7|3355.9|3361|3358.2|3356.7|3353.9|393
1590393600000|2020-05-25 08:00:00|3359.4|3356.6|3354.6|3351.8|3365.5|3362.7|3353.9|3351.1|441
1590393900000|2020-05-25 08:05:00|3354.7|3351.9|3359.8|3357|3360.8|3358|3352.9|3350.1|371
1590394200000|2020-05-25 08:10:00|3359.7|3356.9|3362.8|3360|3364.8|3362|3357.8|3355|366
1590394500000|2020-05-25 08:15:00|3363.8|3361|3355.7|3352.9|3366.8|3364|3355|3352.2|491
1590394800000|2020-05-25 08:20:00|3355.8|3353|3355.4|3352.6|3359.8|3357|3353|3350.2|355
1590395100000|2020-05-25 08:25:00|3355|3352.2|3351.1|3348.3|3361|3358.2|3348|3345.2|615
1590395400000|2020-05-25 08:30:00|3351|3348.2|3344.9|3342.1|3354.2|3351.4|3338|3335.2|1403
1590395700000|2020-05-25 08:35:00|3344.2|3341.4|3343.9|3341.1|3351.6|3348.8|3342|3339.2|483
1590396000000|2020-05-25 08:40:00|3344.9|3342.1|3356.9|3354.1|3357.8|3355|3344.9|3342.1|388
1590396300000|2020-05-25 08:45:00|3357.7|3354.9|3364.8|3362|3369.7|3366.9|3357|3354.2|973
1590396600000|2020-05-25 08:50:00|3364.9|3362.1|3365.9|3363.1|3370.7|3367.9|3362.8|3360|625
1590396900000|2020-05-25 08:55:00|3366.7|3363.9|3366.9|3364.1|3367.1|3364.3|3364.8|3362|210
1590397200000|2020-05-25 09:00:00|3367.1|3364.3|3363.2|3360.4|3373.7|3370.9|3362.9|3360.1|829
1590397500000|2020-05-25 09:05:00|3363.1|3360.3|3359.8|3357|3368.8|3366|3357.7|3354.9|438
1590397800000|2020-05-25 09:10:00|3359.7|3356.9|3355.6|3352.8|3359.7|3356.9|3351.8|3349|523
1590398100000|2020-05-25 09:15:00|3355.2|3352.4|3357.2|3354.4|3358.7|3355.9|3351.6|3348.8|298
1590398400000|2020-05-25 09:20:00|3356.8|3354|3355.6|3352.8|3359.5|3356.7|3354.5|3351.7|169
1590398700000|2020-05-25 09:25:00|3355.5|3352.7|3357.1|3354.3|3358.5|3355.7|3353.2|3350.4|219
1590399000000|2020-05-25 09:30:00|3356.7|3353.9|3353.6|3350.8|3357.5|3354.7|3350.6|3347.8|329
1590399300000|2020-05-25 09:35:00|3354.4|3351.6|3356.6|3353.8|3360.5|3357.7|3354.4|3351.6|173
1590399600000|2020-05-25 09:40:00|3357.5|3354.7|3361.5|3358.7|3361.6|3358.8|3357.1|3354.3|133
1590399900000|2020-05-25 09:45:00|3361.1|3358.3|3353.6|3350.8|3362.5|3359.7|3352.8|3350|329
1590400200000|2020-05-25 09:50:00|3353.8|3351|3351.6|3348.8|3354.9|3352.1|3348.4|3345.6|222
1590400500000|2020-05-25 09:55:00|3351.3|3348.5|3355|3352.2|3357.5|3354.7|3350.6|3347.8|164
1590400800000|2020-05-25 10:00:00|3354.6|3351.8|3353.5|3350.7|3355.5|3352.7|3344.9|3342.1|472
1590401100000|2020-05-25 10:05:00|3353.6|3350.8|3347.7|3344.9|3355.5|3352.7|3347.7|3344.9|206
1590401400000|2020-05-25 10:10:00|3347.8|3345|3349.5|3346.7|3353.7|3350.9|3347.5|3344.7|189
1590401700000|2020-05-25 10:15:00|3349.2|3346.4|3355.5|3352.7|3356.5|3353.7|3349.2|3346.4|192
1590402000000|2020-05-25 10:20:00|3355.2|3352.4|3360.5|3357.7|3360.7|3357.9|3352.7|3349.9|196
1590402300000|2020-05-25 10:25:00|3361.5|3358.7|3356.7|3353.9|3362|3359.2|3352.8|3350|261
1590402600000|2020-05-25 10:30:00|3356.8|3354|3353.9|3351.1|3358.7|3355.9|3352.9|3350.1|140
1590402900000|2020-05-25 10:35:00|3354.7|3351.9|3353.9|3351.1|3355.8|3353|3351.9|3349.1|110
1590403200000|2020-05-25 10:40:00|3354|3351.2|3349.9|3347.1|3358.8|3356|3348.9|3346.1|322
1590403500000|2020-05-25 10:45:00|3350|3347.2|3353.9|3351.1|3353.9|3351.1|3349.9|3347.1|191
1590403800000|2020-05-25 10:50:00|3354.7|3351.9|3355.7|3352.9|3356.8|3354|3352.9|3350.1|177
1590404100000|2020-05-25 10:55:00|3355.8|3353|3361.7|3358.9|3366.6|3363.8|3355.7|3352.9|678
1590404400000|2020-05-25 11:00:00|3362.5|3359.7|3361.7|3358.9|3366.7|3363.9|3360.7|3357.9|220
1590404700000|2020-05-25 11:05:00|3361.8|3359|3362.6|3359.8|3363.7|3360.9|3360.7|3357.9|193
1590405000000|2020-05-25 11:10:00|3363.4|3360.6|3368.7|3365.9|3369.6|3366.8|3361.2|3358.4|541
1590405300000|2020-05-25 11:15:00|3369.5|3366.7|3365.7|3362.9|3371.7|3368.9|3363.7|3360.9|353
1590405600000|2020-05-25 11:20:00|3365.6|3362.8|3364.7|3361.9|3365.6|3362.8|3357.8|3355|264
1590405900000|2020-05-25 11:25:00|3363.9|3361.1|3361.3|3358.5|3363.9|3361.1|3358.8|3356|121
1590406200000|2020-05-25 11:30:00|3361.7|3358.9|3361.7|3358.9|3365.6|3362.8|3360.8|3358|167
1590406500000|2020-05-25 11:35:00|3361.3|3358.5|3362.7|3359.9|3363.7|3360.9|3361.3|3358.5|128
1590406800000|2020-05-25 11:40:00|3362.8|3360|3367.1|3364.3|3367.7|3364.9|3361.8|3359|187
1590407100000|2020-05-25 11:45:00|3367.5|3364.7|3363.7|3360.9|3367.7|3364.9|3360.7|3357.9|178
1590407400000|2020-05-25 11:50:00|3363.4|3360.6|3361.2|3358.4|3363.9|3361.1|3359.7|3356.9|124
1590407700000|2020-05-25 11:55:00|3361.6|3358.8|3355.1|3352.3|3362.7|3359.9|3352.9|3350.1|424
1590408000000|2020-05-25 12:00:00|3356|3353.2|3358.1|3355.3|3359|3356.2|3353|3350.2|442
1590408300000|2020-05-25 12:05:00|3358.5|3355.7|3359|3356.2|3361.9|3359.1|3358|3355.2|178
1590408600000|2020-05-25 12:10:00|3358.2|3355.4|3359|3356.2|3360.4|3357.6|3357.1|3354.3|183
1590408900000|2020-05-25 12:15:00|3359.1|3356.3|3362|3359.2|3362.1|3359.3|3359.1|3356.3|133
1590409200000|2020-05-25 12:20:00|3361.6|3358.8|3363|3360.2|3364.1|3361.3|3361.1|3358.3|212
1590409500000|2020-05-25 12:25:00|3363.5|3360.7|3362.9|3360.1|3366.9|3364.1|3362|3359.2|270
1590409800000|2020-05-25 12:30:00|3363|3360.2|3364|3361.2|3365.5|3362.7|3361|3358.2|200
1590410100000|2020-05-25 12:35:00|3363.2|3360.4|3359.2|3356.4|3365|3362.2|3356.1|3353.3|323
1590410400000|2020-05-25 12:40:00|3360|3357.2|3358.3|3355.5|3362.9|3360.1|3356.4|3353.6|329
1590410700000|2020-05-25 12:45:00|3357.5|3354.7|3359.3|3356.5|3360.8|3358|3357.3|3354.5|132
1590411000000|2020-05-25 12:50:00|3360|3357.2|3361.3|3358.5|3363.3|3360.5|3360|3357.2|160
1590411300000|2020-05-25 12:55:00|3361.1|3358.3|3352.3|3349.5|3361.3|3358.5|3351.3|3348.5|420
1590411600000|2020-05-25 13:00:00|3351.5|3348.7|3354.2|3351.4|3361.1|3358.3|3349.1|3346.3|904
1590411900000|2020-05-25 13:05:00|3354.3|3351.5|3348.3|3345.5|3355.2|3352.4|3345.4|3342.6|678
1590412200000|2020-05-25 13:10:00|3347.9|3345.1|3352.9|3350.1|3352.9|3350.1|3341.9|3339.1|744
1590412500000|2020-05-25 13:15:00|3353|3350.2|3356|3353.2|3358|3355.2|3351|3348.2|520
1590412800000|2020-05-25 13:20:00|3355.3|3352.5|3353|3350.2|3356.2|3353.4|3351.2|3348.4|313
1590413100000|2020-05-25 13:25:00|3353.8|3351|3353.1|3350.3|3357.9|3355.1|3352|3349.2|456
1590413400000|2020-05-25 13:30:00|3353.6|3350.8|3353.1|3350.3|3353.9|3351.1|3345.4|3342.6|381
1590413700000|2020-05-25 13:35:00|3353.6|3350.8|3353.9|3351.1|3354.9|3352.1|3347.9|3345.1|316
1590414000000|2020-05-25 13:40:00|3354.1|3351.3|3356.4|3353.6|3359.4|3356.6|3353.1|3350.3|378
1590414300000|2020-05-25 13:45:00|3356.1|3353.3|3357.1|3354.3|3357.9|3355.1|3350.2|3347.4|517
1590414600000|2020-05-25 13:50:00|3357.8|3355|3352.6|3349.8|3359|3356.2|3351.1|3348.3|270
1590414900000|2020-05-25 13:55:00|3352.2|3349.4|3356.1|3353.3|3357.1|3354.3|3351.1|3348.3|246
1590415200000|2020-05-25 14:00:00|3356|3353.2|3348.3|3345.5|3356.1|3353.3|3346.3|3343.5|558
1590415500000|2020-05-25 14:05:00|3348.4|3345.6|3349.3|3346.5|3353.2|3350.4|3345.3|3342.5|332
1590415800000|2020-05-25 14:10:00|3348.6|3345.8|3353.1|3350.3|3355.1|3352.3|3348.3|3345.5|325
1590416100000|2020-05-25 14:15:00|3353.6|3350.8|3351.2|3348.4|3356.9|3354.1|3350.2|3347.4|301
1590416400000|2020-05-25 14:20:00|3351.1|3348.3|3352.7|3349.9|3355.1|3352.3|3350.5|3347.7|173
1590416700000|2020-05-25 14:25:00|3353.1|3350.3|3352.2|3349.4|3353.1|3350.3|3348.2|3345.4|316
1590417000000|2020-05-25 14:30:00|3351.5|3348.7|3358|3355.2|3365|3362.2|3351.2|3348.4|1036
1590417300000|2020-05-25 14:35:00|3357.1|3354.3|3357.1|3354.3|3360|3357.2|3354.6|3351.8|180
1590417600000|2020-05-25 14:40:00|3357.9|3355.1|3358|3355.2|3360.1|3357.3|3354.2|3351.4|250
1590417900000|2020-05-25 14:45:00|3358.1|3355.3|3362.1|3359.3|3362.2|3359.4|3356.7|3353.9|127
1590418200000|2020-05-25 14:50:00|3361.4|3358.6|3363|3360.2|3369.6|3366.8|3359|3356.2|854
1590418500000|2020-05-25 14:55:00|3362.9|3360.1|3377|3374.2|3378.8|3376|3361|3358.2|1026
1590418800000|2020-05-25 15:00:00|3377.6|3374.8|3370.8|3368|3384.3|3381.5|3367.9|3365.1|1795
1590419100000|2020-05-25 15:05:00|3371.2|3368.4|3370.1|3367.3|3373.9|3371.1|3367|3364.2|428
1590419400000|2020-05-25 15:10:00|3370|3367.2|3375|3372.2|3376|3373.2|3368.3|3365.5|274
1590419700000|2020-05-25 15:15:00|3374.3|3371.5|3379|3376.2|3381|3378.2|3374|3371.2|607
1590420000000|2020-05-25 15:20:00|3380|3377.2|3384|3381.2|3397.7|3394.9|3376|3373.2|1897
1590420300000|2020-05-25 15:25:00|3384.8|3382|3386.9|3384.1|3391|3388.2|3378.2|3375.4|1343
1590420600000|2020-05-25 15:30:00|3386|3383.2|3393|3390.2|3394|3391.2|3382|3379.2|1151
1590420900000|2020-05-25 15:35:00|3392.9|3390.1|3401.8|3399|3411.6|3408.8|3390|3387.2|2321
1590421200000|2020-05-25 15:40:00|3402.8|3400|3405.8|3403|3407.8|3405|3401.9|3399.1|599
1590421500000|2020-05-25 15:45:00|3405.9|3403.1|3400.9|3398.1|3406.7|3403.9|3399.9|3397.1|410
1590421800000|2020-05-25 15:50:00|3401.7|3398.9|3398.1|3395.3|3402.9|3400.1|3396.9|3394.1|452
1590422100000|2020-05-25 15:55:00|3398.9|3396.1|3399.9|3397.1|3413.5|3410.7|3396.9|3394.1|1356
1590422400000|2020-05-25 16:00:00|3399.1|3396.3|3403.1|3400.3|3405.9|3403.1|3397.8|3395|441
1590422700000|2020-05-25 16:05:00|3403.4|3400.6|3409.8|3407|3410.9|3408.1|3402.9|3400.1|456
1590423000000|2020-05-25 16:10:00|3409.1|3406.3|3417|3414.2|3423|3420.2|3407.9|3405.1|988
1590423300000|2020-05-25 16:15:00|3417.7|3414.9|3417.6|3414.8|3423.8|3421|3417|3414.2|581
1590423600000|2020-05-25 16:20:00|3417.1|3414.3|3414.6|3411.8|3418|3415.2|3410.1|3407.3|556
1590423900000|2020-05-25 16:25:00|3415|3412.2|3418|3415.2|3420.8|3418|3406.3|3403.5|714
1590424200000|2020-05-25 16:30:00|3418.1|3415.3|3418.3|3415.5|3428|3425.2|3418|3415.2|904
1590424500000|2020-05-25 16:35:00|3418.8|3416|3418|3415.2|3426.7|3423.9|3416.8|3414|339
1590424800000|2020-05-25 16:40:00|3418.3|3415.5|3414.4|3411.6|3420|3417.2|3412.9|3410.1|291
1590425100000|2020-05-25 16:45:00|3414|3411.2|3414|3411.2|3417.2|3414.4|3412.9|3410.1|272
1590425400000|2020-05-25 16:50:00|3413.5|3410.7|3393|3390.2|3417.1|3414.3|3392.4|3389.6|897
1590425700000|2020-05-25 16:55:00|3392.9|3390.1|3382.9|3380.1|3394.9|3392.1|3376|3373.2|1052
1590426000000|2020-05-25 17:00:00|3383|3379|3383|3379|3383|3379|3383|3379|0
1590444000000|2020-05-25 22:00:00|3389|3386.2|3379.5|3376.7|3391|3387.2|3372.6|3368.2|830
1590444300000|2020-05-25 22:05:00|3379.1|3376.3|3386.2|3383.4|3387.7|3384.9|3375.5|3372.7|330
1590444600000|2020-05-25 22:10:00|3385.9|3383.1|3381.5|3378.7|3392.1|3389.3|3380.5|3377.7|401
1590444900000|2020-05-25 22:15:00|3381.3|3377.3|3386|3383.2|3387.5|3384.7|3378.1|3375.3|257
1590445200000|2020-05-25 22:20:00|3385.6|3382.8|3394.8|3392|3397.3|3394.5|3384.4|3381.6|455
1590445500000|2020-05-25 22:25:00|3394.6|3391.8|3395.3|3392.5|3396.3|3393.5|3391.5|3388.7|109
1590445800000|2020-05-25 22:30:00|3395.6|3392.8|3392.4|3389.6|3397.2|3393|3391.1|3387.2|135
1590446100000|2020-05-25 22:35:00|3397.5|3387.5|3403.3|3400.5|3407.8|3405|3392.4|3387.5|418
1590446400000|2020-05-25 22:40:00|3402.9|3400.1|3403.9|3401.1|3404.8|3402|3399|3396.2|138
1590446700000|2020-05-25 22:45:00|3403.4|3400.6|3401.1|3398.3|3404.9|3402|3400.4|3397.6|85
1590447000000|2020-05-25 22:50:00|3401.5|3398.7|3396.5|3393.7|3402|3399.2|3394.1|3390.2|192
1590447300000|2020-05-25 22:55:00|3395.7|3392.9|3389.5|3386.7|3396.2|3393.4|3389.5|3386.7|155
1590447600000|2020-05-25 23:00:00|3390.2|3387.4|3400.5|3397.7|3402.8|3400|3390|3387.2|199
1590447900000|2020-05-25 23:05:00|3400.9|3398.1|3398.7|3395.9|3405.9|3403.1|3397.7|3394.9|123
1590448200000|2020-05-25 23:10:00|3398.5|3395.7|3400.2|3397.4|3401|3398.2|3397.2|3394.4|56
1590448500000|2020-05-25 23:15:00|3400.4|3396.4|3397.5|3394.7|3401.9|3399.1|3396.5|3393.7|45
1590448800000|2020-05-25 23:20:00|3397.2|3394.4|3398.7|3395.9|3400.6|3397.8|3394.5|3391.7|81
1590449100000|2020-05-25 23:25:00|3398.2|3395.4|3396.2|3393.4|3398.6|3395.8|3395.7|3392.9|26
1590449400000|2020-05-25 23:30:00|3396.6|3393.8|3397.2|3394.4|3398.7|3395.9|3396.6|3393.8|46
1590449700000|2020-05-25 23:35:00|3396.7|3393.9|3396.6|3393.8|3398.6|3395.8|3394.2|3391.4|66
1590450000000|2020-05-25 23:40:00|3396.7|3393.9|3398.2|3395.4|3398.7|3395.9|3396.7|3393.9|42
1590450300000|2020-05-25 23:45:00|3398.6|3395.8|3404.6|3401.8|3408.2|3405.4|3398.6|3395.8|260
1590450600000|2020-05-25 23:50:00|3404.2|3401.4|3406.6|3403.8|3412.2|3408.9|3403.2|3400.2|387
1590450900000|2020-05-25 23:55:00|3407|3404.2|3402.7|3399.9|3407.6|3404.8|3401.6|3398.8|75
1590451200000|2020-05-26 00:00:00|3403.6|3400.8|3405.7|3402.9|3411.6|3408.8|3401.5|3398.7|425
1590451500000|2020-05-26 00:05:00|3406.5|3403.7|3404.5|3401.7|3406.7|3403.9|3399.5|3396.7|230
1590451800000|2020-05-26 00:10:00|3404.1|3401.3|3402.6|3399.8|3405|3402.2|3399.5|3396.7|306
1590452100000|2020-05-26 00:15:00|3403|3400.2|3398.3|3395.5|3403.6|3400.8|3395.5|3392.7|281
1590452400000|2020-05-26 00:20:00|3397.6|3394.8|3389.3|3386.5|3398|3395.2|3384.5|3381.7|590
1590452700000|2020-05-26 00:25:00|3388.5|3385.7|3391.9|3389.1|3393.2|3390.4|3388.3|3385.5|174
1590453000000|2020-05-26 00:30:00|3391.5|3388.7|3397|3394.2|3398.5|3395.7|3390.4|3387.6|199
1590453300000|2020-05-26 00:35:00|3396.6|3393.8|3403.6|3400.8|3405.4|3402.6|3391.4|3388.6|429
1590453600000|2020-05-26 00:40:00|3403.4|3400.6|3404.5|3401.7|3409.4|3406.6|3403.4|3400.6|403
1590453900000|2020-05-26 00:45:00|3405.2|3402.4|3412.2|3409.4|3412.7|3409.9|3404.5|3401.7|279
1590454200000|2020-05-26 00:50:00|3411.7|3408.9|3407.4|3404.6|3412.2|3409.4|3404|3401.2|254
1590454500000|2020-05-26 00:55:00|3407.5|3404.7|3414.1|3411.3|3415|3412.2|3407.4|3404.6|512
1590454800000|2020-05-26 01:00:00|3414.4|3411.6|3402.4|3399.6|3417.8|3415|3401.3|3398.5|626
1590455100000|2020-05-26 01:05:00|3402.3|3399.5|3412.5|3409.7|3413.1|3410.3|3401.4|3398.6|461
1590455400000|2020-05-26 01:10:00|3412.1|3409.3|3420.1|3417.3|3420.1|3417.3|3408.3|3405.5|437
1590455700000|2020-05-26 01:15:00|3420.9|3418.1|3420.1|3417.3|3424|3421.2|3415.1|3412.3|513
1590456000000|2020-05-26 01:20:00|3419.3|3416.5|3421.1|3418.3|3421.1|3418.3|3415.3|3412.5|275
1590456300000|2020-05-26 01:25:00|3421.9|3419.1|3418.5|3415.7|3425.1|3422.3|3416.1|3413.3|373
1590456600000|2020-05-26 01:30:00|3418.1|3415.3|3419.2|3416.4|3424|3421.2|3418.1|3415.3|346
1590456900000|2020-05-26 01:35:00|3419.5|3416.7|3422.2|3419.4|3423.2|3420.4|3416.3|3413.5|302
1590457200000|2020-05-26 01:40:00|3422.5|3419.7|3420.3|3417.5|3423.2|3420.4|3420|3417.2|256
1590457500000|2020-05-26 01:45:00|3420.2|3417.4|3420.2|3417.4|3424|3421.2|3419.2|3416.4|310
1590457800000|2020-05-26 01:50:00|3420.5|3417.7|3409.7|3406.9|3423|3420.2|3409.7|3406.9|395
1590458100000|2020-05-26 01:55:00|3410|3407.2|3412|3409.2|3416.9|3414.1|3407|3404.2|567
1590458400000|2020-05-26 02:00:00|3412.4|3409.6|3417.2|3414.4|3417.7|3414.9|3412.2|3409.4|427
1590458700000|2020-05-26 02:05:00|3416.7|3413.9|3417.2|3414.4|3420.1|3417.3|3414.3|3411.5|340
1590459000000|2020-05-26 02:10:00|3417.1|3414.3|3414.7|3411.9|3418.2|3415.4|3412.1|3409.3|286
1590459300000|2020-05-26 02:15:00|3414.3|3411.5|3415.2|3412.4|3418.1|3415.3|3414.2|3411.4|109
1590459600000|2020-05-26 02:20:00|3414.4|3411.6|3418.4|3415.6|3422.8|3420|3414.3|3411.5|355
1590459900000|2020-05-26 02:25:00|3418.1|3415.3|3423.4|3420.6|3426.7|3423.9|3418.1|3415.3|357
1590460200000|2020-05-26 02:30:00|3423.1|3420.3|3415.9|3413.1|3423.8|3421|3415.9|3413.1|293
1590460500000|2020-05-26 02:35:00|3415.4|3412.6|3416.6|3413.8|3417.1|3414.3|3409.8|3407|565
1590460800000|2020-05-26 02:40:00|3416.9|3414.1|3413|3410.2|3418.2|3415.4|3413|3410.2|178
1590461100000|2020-05-26 02:45:00|3412.8|3410|3416.3|3413.5|3416.8|3414|3412|3409.2|195
1590461400000|2020-05-26 02:50:00|3416|3413.2|3418|3415.2|3418.8|3416|3413|3410.2|174
1590461700000|2020-05-26 02:55:00|3418.7|3415.9|3419.6|3416.8|3420.1|3417.3|3417|3414.2|160
1590462000000|2020-05-26 03:00:00|3420|3417.2|3420|3417.2|3422|3419.2|3415.2|3412.4|326
1590462300000|2020-05-26 03:05:00|3419.8|3417|3424.1|3421.3|3424.1|3421.3|3419.8|3417|316
1590462600000|2020-05-26 03:10:00|3424|3421.2|3421.1|3418.3|3424.1|3421.3|3419.6|3416.8|205
1590462900000|2020-05-26 03:15:00|3421|3418.2|3419.6|3416.8|3423.1|3420.3|3419.2|3416.4|126
1590463200000|2020-05-26 03:20:00|3420|3417.2|3424.1|3421.3|3424.9|3422.1|3418.9|3416.1|191
1590463500000|2020-05-26 03:25:00|3424.5|3421.7|3425.9|3423.1|3429.9|3427.1|3423|3420.2|532
1590463800000|2020-05-26 03:30:00|3425.5|3422.7|3424.1|3421.3|3426.1|3423.3|3421.1|3418.3|413
1590464100000|2020-05-26 03:35:00|3424.9|3422.1|3425.1|3422.3|3429|3426.2|3422|3419.2|385
1590464400000|2020-05-26 03:40:00|3425.5|3422.7|3429.4|3426.6|3430.4|3427.6|3425.1|3422.3|290
1590464700000|2020-05-26 03:45:00|3429.9|3427.1|3429.9|3427.1|3431.9|3429.1|3427.9|3425.1|309
1590465000000|2020-05-26 03:50:00|3429.5|3426.7|3428.9|3426.1|3429.5|3426.7|3426.3|3423.5|194
1590465300000|2020-05-26 03:55:00|3428.1|3425.3|3428.9|3426.1|3430.9|3428.1|3427.9|3425.1|208
1590465600000|2020-05-26 04:00:00|3429|3426.2|3431.9|3429.1|3432|3429.2|3428.9|3426.1|238
1590465900000|2020-05-26 04:05:00|3432|3429.2|3433.9|3431.1|3434.4|3431.6|3430.9|3428.1|295
1590466200000|2020-05-26 04:10:00|3433.1|3430.3|3432.5|3429.7|3434.9|3432.1|3431.9|3429.1|188
1590466500000|2020-05-26 04:15:00|3432.2|3429.4|3437|3434.2|3438.9|3436.1|3431.9|3429.1|295
1590466800000|2020-05-26 04:20:00|3437.5|3434.7|3440.9|3438.1|3441.4|3438.6|3436|3433.2|434
1590467100000|2020-05-26 04:25:00|3441|3438.2|3440|3437.2|3442.8|3440|3439|3436.2|310
1590467400000|2020-05-26 04:30:00|3439.9|3437.1|3444|3441.2|3445.9|3443.1|3439.9|3437.1|400
1590467700000|2020-05-26 04:35:00|3443.7|3440.9|3450|3447.2|3451.9|3449.1|3442.9|3440.1|369
1590468000000|2020-05-26 04:40:00|3450.7|3447.9|3450.4|3447.6|3452|3449.2|3448.2|3445.4|406
1590468300000|2020-05-26 04:45:00|3450|3447.2|3449|3446.2|3450.9|3448.1|3446|3443.2|361
1590468600000|2020-05-26 04:50:00|3448.2|3445.4|3446.8|3444|3453.7|3450.9|3445.1|3442.3|726
1590468900000|2020-05-26 04:55:00|3447.5|3444.7|3446.4|3443.6|3451.8|3449|3445.9|3443.1|553
1590469200000|2020-05-26 05:00:00|3446.9|3444.1|3449.9|3447.1|3449.9|3447.1|3445.7|3442.9|364
1590469500000|2020-05-26 05:05:00|3450.7|3447.9|3448.9|3446.1|3453.7|3450.9|3447.7|3444.9|328
1590469800000|2020-05-26 05:10:00|3448.2|3445.4|3442.1|3439.3|3448.2|3445.4|3440.9|3438.1|511
1590470100000|2020-05-26 05:15:00|3441.2|3438.4|3447.1|3444.3|3449.9|3447.1|3440.9|3438.1|374
1590470400000|2020-05-26 05:20:00|3448.6|3445.8|3445.2|3442.4|3448.9|3446.1|3444.1|3441.3|349
1590470700000|2020-05-26 05:25:00|3445.6|3442.8|3444|3441.2|3446.2|3443.4|3441.1|3438.3|245
1590471000000|2020-05-26 05:30:00|3445.4|3442.6|3444.1|3441.3|3446.7|3443.9|3442.8|3440|420
1590471300000|2020-05-26 05:35:00|3443.7|3440.9|3448.1|3445.3|3449.1|3446.3|3442.1|3439.3|458
1590471600000|2020-05-26 05:40:00|3448|3445.2|3447.8|3445|3450.8|3448|3447|3444.2|218
1590471900000|2020-05-26 05:45:00|3447.3|3444.5|3448.8|3446|3449.8|3447|3445.1|3442.3|224
1590472200000|2020-05-26 05:50:00|3449|3446.2|3449.1|3446.3|3451|3448.2|3446.8|3444|242
1590472500000|2020-05-26 05:55:00|3449|3446.2|3447|3444.2|3451.3|3448.5|3445.8|3443|344
1590472800000|2020-05-26 06:00:00|3446.2|3443.4|3459.3|3456.5|3463.1|3460.3|3440.1|3437.3|1505
1590473100000|2020-05-26 06:05:00|3459|3456.2|3456.9|3454.1|3462.7|3459.9|3455|3452.2|840
1590473400000|2020-05-26 06:10:00|3456.7|3453.9|3458|3455.2|3460.9|3458.1|3453.9|3451.1|592
1590473700000|2020-05-26 06:15:00|3457.9|3455.1|3456.9|3454.1|3464|3461.2|3454.1|3451.3|731
1590474000000|2020-05-26 06:20:00|3456.5|3453.7|3458.9|3456.1|3460.9|3458.1|3453.7|3450.9|381
1590474300000|2020-05-26 06:25:00|3458.7|3455.9|3461.7|3458.9|3462.1|3458.9|3455.7|3452.9|488
1590474600000|2020-05-26 06:30:00|3462.2|3459.4|3459.7|3456.9|3463.7|3460.9|3456.7|3453.9|464
1590474900000|2020-05-26 06:35:00|3458.7|3455.9|3453.5|3450.7|3459.9|3457.1|3448.7|3445.9|883
1590475200000|2020-05-26 06:40:00|3453.4|3450.6|3456.9|3454.1|3460|3457.2|3452.9|3450.1|546
1590475500000|2020-05-26 06:45:00|3457.2|3454.4|3449.3|3446.5|3457.9|3455.1|3447.4|3444.6|530
1590475800000|2020-05-26 06:50:00|3449.6|3446.8|3454.3|3451.5|3456|3453.2|3446.9|3444.1|462
1590476100000|2020-05-26 06:55:00|3453.9|3451.1|3457.9|3455.1|3458.9|3456.1|3452.8|3450|357
1590476400000|2020-05-26 07:00:00|3458.8|3456|3455.9|3453.1|3458.8|3456|3447.9|3445.1|776
1590476700000|2020-05-26 07:05:00|3454.9|3452.1|3457.8|3455|3457.9|3455.1|3451|3448.2|571
1590477000000|2020-05-26 07:10:00|3457.4|3454.6|3458.8|3456|3458.9|3456.1|3453.9|3451.1|535
1590477300000|2020-05-26 07:15:00|3458.9|3456.1|3458|3455.2|3461.8|3459|3453.9|3451.1|536
1590477600000|2020-05-26 07:20:00|3458.8|3456|3459|3456.2|3461.2|3458.4|3455.4|3452.6|636
1590477900000|2020-05-26 07:25:00|3458.8|3456|3452.3|3449.5|3459.2|3456.4|3451|3448.2|688
1590478200000|2020-05-26 07:30:00|3452.2|3449.4|3455.2|3452.4|3456|3453.2|3450.2|3447.4|328
1590478500000|2020-05-26 07:35:00|3455|3452.2|3453.9|3451.1|3458.3|3455.5|3452.9|3450.1|313
1590478800000|2020-05-26 07:40:00|3454.8|3452|3450.9|3448.1|3455.8|3453|3450.3|3447.5|300
1590479100000|2020-05-26 07:45:00|3451.1|3448.3|3452.1|3449.3|3453.3|3450.5|3447.2|3444.4|748
1590479400000|2020-05-26 07:50:00|3451.7|3448.9|3450.9|3448.1|3453.9|3451.1|3449.9|3447.1|336
1590479700000|2020-05-26 07:55:00|3451.9|3449.1|3450.1|3447.3|3456.1|3453.3|3448.1|3445.3|464
1590480000000|2020-05-26 08:00:00|3450.8|3448|3440.3|3437.5|3450.8|3448|3434.3|3431.5|1891
1590480300000|2020-05-26 08:05:00|3440.2|3437.4|3439.8|3437|3444.1|3441.3|3436.3|3433.5|766
1590480600000|2020-05-26 08:10:00|3439.5|3436.7|3437.5|3434.7|3440.3|3437.5|3434|3431.2|762
1590480900000|2020-05-26 08:15:00|3437.3|3434.5|3440|3437.2|3441.6|3438.8|3437.3|3434.5|390
1590481200000|2020-05-26 08:20:00|3440.3|3437.5|3422.1|3419.3|3442.3|3439.5|3417.6|3414.8|2595
1590481500000|2020-05-26 08:25:00|3422|3419.2|3423.9|3421.1|3429.9|3427.1|3420.3|3417.5|1460
1590481800000|2020-05-26 08:30:00|3423.1|3420.3|3430|3427.2|3430.9|3428.1|3422.5|3419.7|1425
1590482100000|2020-05-26 08:35:00|3430.1|3427.3|3422.9|3420.1|3432.9|3430.1|3420.1|3417.3|728
1590482400000|2020-05-26 08:40:00|3422.5|3419.7|3419.4|3416.6|3424.9|3422.1|3414.4|3411.6|975
1590482700000|2020-05-26 08:45:00|3418.4|3415.6|3399.7|3396.9|3421.3|3418.5|3394.9|3392.1|2097
1590483000000|2020-05-26 08:50:00|3399.8|3397|3403.8|3401|3412.4|3409.6|3389.2|3386.4|2415
1590483300000|2020-05-26 08:55:00|3404.6|3401.8|3407.6|3404.8|3411.1|3408.3|3402.9|3400.1|1069
1590483600000|2020-05-26 09:00:00|3409.1|3406.3|3407.3|3404.5|3412.8|3410|3404|3401.2|899
1590483900000|2020-05-26 09:05:00|3407.7|3404.9|3416.1|3413.3|3420.7|3417.9|3407|3404.2|1208
1590484200000|2020-05-26 09:10:00|3416|3413.2|3420.4|3417.6|3425.1|3422.3|3407.5|3404.7|1303
1590484500000|2020-05-26 09:15:00|3420.2|3417.4|3426.1|3423.3|3427.8|3425|3419.2|3416.4|952
1590484800000|2020-05-26 09:20:00|3427|3424.2|3421.7|3418.9|3427|3424.2|3419.1|3416.3|772
1590485100000|2020-05-26 09:25:00|3421|3418.2|3429.8|3427|3433.3|3430.5|3420.8|3418|1006
1590485400000|2020-05-26 09:30:00|3430|3427.2|3423.7|3420.9|3432|3429.2|3421.9|3419.1|523
1590485700000|2020-05-26 09:35:00|3423|3420.2|3416.4|3413.6|3423.7|3420.9|3414.1|3411.3|803
1590486000000|2020-05-26 09:40:00|3416|3413.2|3416|3413.2|3420|3417.2|3413.7|3410.9|483
1590486300000|2020-05-26 09:45:00|3415.3|3412.5|3415.7|3412.9|3420.7|3417.9|3412|3409.2|623
1590486600000|2020-05-26 09:50:00|3415|3412.2|3422.7|3419.9|3423.5|3420.7|3412.3|3409.5|619
1590486900000|2020-05-26 09:55:00|3422.6|3419.8|3419.7|3416.9|3423.5|3420.7|3418.7|3415.9|407
1590487200000|2020-05-26 10:00:00|3420.7|3417.9|3415.7|3412.9|3421.2|3418.4|3413.7|3410.9|511
1590487500000|2020-05-26 10:05:00|3415.2|3412.4|3415.5|3412.7|3419.8|3417|3408.1|3405.3|837
1590487800000|2020-05-26 10:10:00|3415.9|3413.1|3421|3418.2|3421.9|3419.1|3415|3412.2|464
1590488100000|2020-05-26 10:15:00|3420.9|3418.1|3421.5|3418.7|3426|3423.2|3419|3416.2|644
1590488400000|2020-05-26 10:20:00|3421.4|3418.6|3423|3420.2|3427.3|3424.5|3420.2|3417.4|685
1590488700000|2020-05-26 10:25:00|3422.7|3419.9|3420|3417.2|3424.2|3421.4|3415|3412.2|510
1590489000000|2020-05-26 10:30:00|3419.7|3416.9|3413|3410.2|3421|3418.2|3407|3404.2|985
1590489300000|2020-05-26 10:35:00|3412.2|3409.4|3412|3409.2|3414.9|3412.1|3407.2|3404.4|568
1590489600000|2020-05-26 10:40:00|3412.4|3409.6|3415.8|3413|3417.9|3415.1|3411|3408.2|402
1590489900000|2020-05-26 10:45:00|3415.4|3412.6|3421.7|3418.9|3425.7|3422.9|3415|3412.2|828
1590490200000|2020-05-26 10:50:00|3422.4|3419.6|3421.5|3418.7|3422.8|3420|3413.8|3411|936
1590490500000|2020-05-26 10:55:00|3420.8|3418|3424.7|3421.9|3425.7|3422.9|3420.8|3418|466
1590490800000|2020-05-26 11:00:00|3424.5|3421.7|3423.5|3420.7|3426.5|3423.7|3417.8|3415|621
1590491100000|2020-05-26 11:05:00|3423.7|3420.9|3422.7|3419.9|3423.7|3420.9|3417.8|3415|393
1590491400000|2020-05-26 11:10:00|3423.5|3420.7|3423.8|3421|3429.7|3426.9|3422.8|3420|607
1590491700000|2020-05-26 11:15:00|3423.1|3420.3|3421.8|3419|3423.1|3420.3|3418.2|3415.4|471
1590492000000|2020-05-26 11:20:00|3422.8|3420|3423|3420.2|3425.1|3422.3|3418.9|3416.1|400
1590492300000|2020-05-26 11:25:00|3422.8|3420|3422.1|3419.3|3426.6|3423.8|3418.8|3416|387
1590492600000|2020-05-26 11:30:00|3422.8|3420|3416.1|3413.3|3423.1|3420.3|3415.1|3412.3|714
1590492900000|2020-05-26 11:35:00|3416|3413.2|3416.1|3413.3|3418.1|3415.3|3411.6|3408.8|473
1590493200000|2020-05-26 11:40:00|3415.1|3412.3|3419.2|3416.4|3420.1|3417.3|3414.1|3411.3|504
1590493500000|2020-05-26 11:45:00|3419.1|3416.3|3416.1|3413.3|3420.1|3417.3|3414.2|3411.4|486
1590493800000|2020-05-26 11:50:00|3415.4|3412.6|3420.1|3417.3|3421.1|3418.3|3414.7|3411.9|429
1590494100000|2020-05-26 11:55:00|3420.8|3418|3417.8|3415|3425|3422.2|3417.1|3414.3|747
1590494400000|2020-05-26 12:00:00|3418.1|3415.3|3422|3419.2|3426|3423.2|3417.8|3415|990
1590494700000|2020-05-26 12:05:00|3422.9|3420.1|3411.1|3408.3|3426.1|3423.3|3408.3|3405.5|1546
1590495000000|2020-05-26 12:10:00|3410.4|3407.6|3413.1|3410.3|3414.4|3411.6|3409.1|3406.3|1053
1590495300000|2020-05-26 12:15:00|3413.4|3410.6|3422.9|3420.1|3425.9|3423.1|3413.1|3410.3|2204
1590495600000|2020-05-26 12:20:00|3423|3420.2|3437.9|3435.1|3441.9|3439.1|3422|3419.2|3165
1590495900000|2020-05-26 12:25:00|3438.1|3435.3|3441.3|3438.5|3445.7|3442.5|3434.1|3431.3|2247
1590496200000|2020-05-26 12:30:00|3441|3438.2|3448.2|3445.4|3450.3|3447.5|3441|3438.2|1730
1590496500000|2020-05-26 12:35:00|3448.1|3445.3|3448.6|3445.8|3456.3|3453.5|3447.2|3444.4|1950
1590496800000|2020-05-26 12:40:00|3449.3|3446.5|3448.9|3446.1|3452.6|3449.8|3445.6|3442.8|1493
1590497100000|2020-05-26 12:45:00|3447.9|3445.1|3449|3446.2|3452.9|3450.1|3444.2|3441.4|1057
1590497400000|2020-05-26 12:50:00|3449.8|3447|3449.3|3446.5|3453.8|3451|3444.9|3442.1|794
1590497700000|2020-05-26 12:55:00|3449.6|3446.8|3452.6|3449.8|3452.9|3450.1|3444.9|3442.1|818
1590498000000|2020-05-26 13:00:00|3453.6|3450.8|3476|3473.2|3479.7|3476.9|3452.6|3449.8|6341
1590498300000|2020-05-26 13:05:00|3476.3|3473.5|3467.5|3464.7|3490.7|3487.9|3466.1|3463.3|6250
1590498600000|2020-05-26 13:10:00|3467.1|3464.3|3464.8|3462|3473.8|3471|3459.8|3457|3559
1590498900000|2020-05-26 13:15:00|3464.7|3461.9|3452|3449.2|3465.6|3462.8|3446.1|3443.3|4089
1590499200000|2020-05-26 13:20:00|3452.3|3449.5|3437.8|3435|3452.8|3450|3434.1|3431.3|3521
1590499500000|2020-05-26 13:25:00|3438|3435.2|3435.1|3432.3|3442.8|3440|3430.1|3427.3|3050
1590499800000|2020-05-26 13:30:00|3435|3432.2|3436.1|3433.3|3438.1|3435.3|3429|3426.2|2872
1590500100000|2020-05-26 13:35:00|3436.9|3434.1|3452.5|3449.7|3454.1|3451.3|3436.1|3433.3|4684
1590500400000|2020-05-26 13:40:00|3452.9|3450.1|3462|3459.2|3464.9|3462.1|3452.1|3449.3|3488
1590500700000|2020-05-26 13:45:00|3462.9|3460.1|3453.9|3451.1|3468.9|3466.1|3450.6|3447.8|3161
1590501000000|2020-05-26 13:50:00|3454.2|3451.4|3438.9|3436.1|3455.6|3452.8|3437.7|3434.9|3518
1590501300000|2020-05-26 13:55:00|3438.6|3435.8|3431.9|3429.1|3441.6|3438.8|3429.9|3427.1|2769
1590501600000|2020-05-26 14:00:00|3432.2|3429.4|3402.4|3399.6|3443.5|3440.7|3402.4|3399.6|6428
1590501900000|2020-05-26 14:05:00|3402.6|3399.8|3405.4|3402.6|3420.4|3417.6|3392.7|3389.9|5950
1590502200000|2020-05-26 14:10:00|3404.7|3401.9|3416.2|3413.4|3418.2|3415.4|3396.7|3393.9|3763
1590502500000|2020-05-26 14:15:00|3416|3413.2|3423.2|3420.4|3429.9|3427.1|3415|3412.2|3268
1590502800000|2020-05-26 14:20:00|3423.5|3420.7|3414.4|3411.6|3427.9|3425.1|3413.3|3410.5|2329
1590503100000|2020-05-26 14:25:00|3413.4|3410.6|3423|3420.2|3424.2|3421.4|3403.6|3400.8|3447
1590503400000|2020-05-26 14:30:00|3422.9|3420.1|3425|3422.2|3430.9|3428.1|3419.9|3417.1|3477
1590503700000|2020-05-26 14:35:00|3425.2|3422.4|3425.5|3422.7|3434|3431.2|3420.2|3417.4|2810
1590504000000|2020-05-26 14:40:00|3425.9|3423.1|3417.2|3414.4|3425.9|3423.1|3410.2|3407.4|3020
1590504300000|2020-05-26 14:45:00|3417.9|3415.1|3406.2|3403.4|3428.2|3425.4|3405.5|3402.7|2379
1590504600000|2020-05-26 14:50:00|3405.8|3403|3408.2|3405.4|3417.5|3414.7|3405.5|3402.7|2487
1590504900000|2020-05-26 14:55:00|3407.8|3405|3415.9|3413.1|3416.6|3413.8|3404.5|3401.7|1973
1590505200000|2020-05-26 15:00:00|3415.2|3412.4|3405.2|3402.4|3416.9|3414.1|3403.7|3400.9|2093
1590505500000|2020-05-26 15:05:00|3404.5|3401.7|3381.3|3378.5|3406.2|3403.4|3377.7|3374.9|4013
1590505800000|2020-05-26 15:10:00|3381.8|3379|3389.3|3386.5|3394.5|3391.7|3380.2|3377.4|2730
1590506100000|2020-05-26 15:15:00|3390.2|3387.4|3381.8|3379|3392.5|3389.7|3377.8|3375|3689
1590506400000|2020-05-26 15:20:00|3381.6|3378.8|3398.5|3395.7|3401.5|3398.7|3379.6|3376.8|3208
1590506700000|2020-05-26 15:25:00|3397.8|3395|3394.5|3391.7|3398|3395.2|3384.5|3381.7|4765
1590507000000|2020-05-26 15:30:00|3393.6|3390.8|3385.5|3382.7|3397.5|3394.7|3384.1|3381.3|3231
1590507300000|2020-05-26 15:35:00|3384.8|3382|3382.6|3379.8|3384.8|3382|3369.5|3366.7|3954
1590507600000|2020-05-26 15:40:00|3382.5|3379.7|3371.4|3368.6|3382.6|3379.8|3370.5|3367.7|2649
1590507900000|2020-05-26 15:45:00|3371.5|3368.7|3378.8|3376|3380.5|3377.7|3368.5|3365.7|2483
1590508200000|2020-05-26 15:50:00|3379.1|3376.3|3375.7|3372.9|3380.6|3377.8|3372.6|3369.8|1529
1590508500000|2020-05-26 15:55:00|3375.8|3373|3360.8|3358|3376.8|3374|3360.5|3357.7|3184
1590508800000|2020-05-26 16:00:00|3361.5|3358.7|3368.5|3365.7|3369.5|3366.7|3350.8|3348|4064
1590509100000|2020-05-26 16:05:00|3367.8|3365|3376.7|3373.9|3377.2|3374.4|3366.5|3363.7|2244
1590509400000|2020-05-26 16:10:00|3376.5|3373.7|3383.7|3380.9|3385.5|3382.7|3372.8|3370|2422
1590509700000|2020-05-26 16:15:00|3384.5|3381.7|3382.5|3379.7|3387.5|3384.7|3378.7|3375.9|2194
1590510000000|2020-05-26 16:20:00|3381.8|3379|3377.5|3374.7|3382.2|3379.4|3373.5|3370.7|1645
1590510300000|2020-05-26 16:25:00|3376.8|3374|3365.5|3362.7|3378.7|3375.9|3363.7|3360.9|1576
1590510600000|2020-05-26 16:30:00|3366|3363.2|3378.7|3375.9|3379.7|3376.9|3366|3363.2|1690
1590510900000|2020-05-26 16:35:00|3378|3375.2|3379.2|3376.4|3382.6|3379.8|3375.8|3373|1496
1590511200000|2020-05-26 16:40:00|3379.6|3376.8|3381.8|3379|3384.7|3381.9|3375.7|3372.9|1460
1590511500000|2020-05-26 16:45:00|3381.7|3378.9|3383.7|3380.9|3385.3|3382.5|3377.8|3375|1451
1590511800000|2020-05-26 16:50:00|3384.4|3381.6|3392.6|3389.8|3393.3|3390.5|3382.7|3379.9|3517
1590512100000|2020-05-26 16:55:00|3392.9|3390.1|3403.2|3400.4|3403.3|3400.5|3392.4|3389.6|2017
1590512400000|2020-05-26 17:00:00|3403|3400.2|3411.3|3408.5|3416|3413.2|3401.3|3398.5|3135
1590512700000|2020-05-26 17:05:00|3412|3409.2|3424.6|3421.8|3434.3|3431.5|3409|3406.2|3884
1590513000000|2020-05-26 17:10:00|3425.3|3422.5|3419.3|3416.5|3433.4|3430.6|3418.4|3415.6|2778
1590513300000|2020-05-26 17:15:00|3420.2|3417.4|3407.4|3404.6|3423.4|3420.6|3405.3|3402.5|3237
1590513600000|2020-05-26 17:20:00|3407.6|3404.8|3402.7|3399.9|3413.3|3410.5|3400.7|3397.9|1913
1590513900000|2020-05-26 17:25:00|3403.5|3400.7|3413.6|3410.8|3415.6|3412.8|3402.6|3399.8|1697
1590514200000|2020-05-26 17:30:00|3412.7|3409.9|3402.9|3400.1|3414.6|3411.8|3400.6|3397.8|1917
1590514500000|2020-05-26 17:35:00|3403.2|3400.4|3407.7|3404.9|3408.7|3405.9|3397.9|3395.1|1542
1590514800000|2020-05-26 17:40:00|3407.6|3404.8|3411.6|3408.8|3413.7|3410.9|3407.6|3404.8|1202
1590515100000|2020-05-26 17:45:00|3411.2|3408.4|3402.4|3399.6|3412.6|3409.8|3400.2|3397.4|1205
1590515400000|2020-05-26 17:50:00|3402.7|3399.9|3399.9|3397.1|3406.9|3404.1|3396.9|3394.1|1137
1590515700000|2020-05-26 17:55:00|3400|3397.2|3396.9|3394.1|3401|3398.2|3392.2|3389.4|1859
1590516000000|2020-05-26 18:00:00|3396.2|3393.4|3405.9|3403.1|3406.8|3404|3391.5|3388.7|1906
1590516300000|2020-05-26 18:05:00|3405.8|3403|3397.9|3395.1|3408.9|3406.1|3397|3394.2|1892
1590516600000|2020-05-26 18:10:00|3397.8|3395|3398.3|3395.5|3406.9|3404.1|3392.9|3390.1|2725
1590516900000|2020-05-26 18:15:00|3399|3396.2|3417.2|3414.4|3418|3415.2|3394.2|3391.4|3034
1590517200000|2020-05-26 18:20:00|3417.3|3414.5|3426.2|3423.4|3432.2|3429.4|3415.2|3412.4|4521
1590517500000|2020-05-26 18:25:00|3426.1|3423.3|3449|3446.2|3457.7|3454.9|3420.9|3418.1|13403
1590517800000|2020-05-26 18:30:00|3449.7|3446.9|3446.8|3444|3462.6|3459.8|3445|3442.2|4649
1590518100000|2020-05-26 18:35:00|3446.9|3444.1|3443.3|3440.5|3447.3|3444.5|3440.8|3438|2144
1590518400000|2020-05-26 18:40:00|3444|3441.2|3445.3|3442.5|3448.2|3445.4|3443.3|3440.5|756
1590518700000|2020-05-26 18:45:00|3444.5|3441.7|3449.7|3446.9|3451|3448.2|3444.2|3441.4|847
1590519000000|2020-05-26 18:50:00|3450|3447.2|3432|3429.2|3452.9|3450.1|3409.6|3406.8|5974
1590519300000|2020-05-26 18:55:00|3431.9|3429.1|3424.1|3421.3|3435.8|3433|3423.1|3420.3|1149
1590519600000|2020-05-26 19:00:00|3423.9|3421.1|3418.1|3415.3|3428.3|3425.5|3416.1|3413.3|1050
1590519900000|2020-05-26 19:05:00|3418.2|3415.4|3409.1|3406.3|3419.1|3416.3|3408.4|3404|984
1590520200000|2020-05-26 19:10:00|3408.9|3406.1|3408.7|3405.9|3412.8|3410|3406.1|3403.3|648
1590520500000|2020-05-26 19:15:00|3408.3|3405.5|3407.8|3405|3411.5|3408.7|3405.5|3402.7|719
1590520800000|2020-05-26 19:20:00|3407.7|3404.9|3418.2|3415.4|3419.2|3416.4|3407.5|3404.7|1070
1590521100000|2020-05-26 19:25:00|3417.5|3414.7|3423.7|3420.9|3424.7|3421.9|3417.2|3414.4|648
1590521400000|2020-05-26 19:30:00|3424.4|3421.6|3430|3427.2|3433.8|3431|3422.8|3420|637
1590521700000|2020-05-26 19:35:00|3430.3|3427.5|3428.7|3425.9|3435.1|3432.3|3426.1|3423.3|881
1590522000000|2020-05-26 19:40:00|3428.8|3426|3429|3426.2|3433.7|3430.9|3426|3423.2|509
1590522300000|2020-05-26 19:45:00|3428|3425.2|3421.3|3418.5|3430.2|3427.4|3419.8|3417|661
1590522600000|2020-05-26 19:50:00|3422|3419.2|3421.3|3418.5|3426.3|3423.5|3417.3|3414.5|626
1590522900000|2020-05-26 19:55:00|3422|3419.2|3425.3|3422.5|3426|3423.2|3419.4|3416.6|488
1590523200000|2020-05-26 20:00:00|3425.6|3422.8|3423.3|3420.5|3427.3|3424.5|3422.3|3419.5|228
1590523500000|2020-05-26 20:05:00|3423|3420.2|3425.9|3423.1|3427.4|3424.6|3421.9|3419.1|225
1590523800000|2020-05-26 20:10:00|3425.8|3423|3437.9|3435.1|3438.8|3436|3424.4|3421.6|285
1590524100000|2020-05-26 20:15:00|3437.6|3434.8|3438.3|3435.5|3438.3|3435.5|3434.9|3432.1|285
1590524400000|2020-05-26 20:20:00|3438.7|3435.9|3444.4|3441.6|3444.6|3441.8|3438.7|3435.9|501
1590524700000|2020-05-26 20:25:00|3444.3|3441.5|3438.6|3435.8|3444.4|3441.6|3437.7|3434.9|402
1590525000000|2020-05-26 20:30:00|3439.9|3437.1|3435.6|3432.8|3441.3|3438.5|3434.9|3432.1|516
1590525300000|2020-05-26 20:35:00|3435.4|3432.6|3438.3|3435.5|3439.3|3436.5|3433.9|3431.1|393
1590525600000|2020-05-26 20:40:00|3438.7|3435.9|3437.2|3434.4|3438.7|3435.9|3436.2|3433.4|83
1590525900000|2020-05-26 20:45:00|3437.3|3434.5|3448.2|3445.4|3448.2|3445.4|3433.3|3430.5|497
1590526200000|2020-05-26 20:50:00|3448.9|3446.1|3426.2|3423.4|3450.3|3447.5|3425.8|3423|783
1590526500000|2020-05-26 20:55:00|3425.8|3423|3429.7|3425.7|3430|3427.2|3423.5|3420.7|374
1590530400000|2020-05-26 22:00:00|3426.6|3423.8|3424.2|3421.4|3426.8|3423.8|3421.2|3418.4|396
1590530700000|2020-05-26 22:05:00|3424.6|3421.8|3431.9|3429.1|3432.4|3429.6|3423.9|3421.1|224
1590531000000|2020-05-26 22:10:00|3431.4|3428.6|3431.3|3428.5|3433.4|3430.6|3430.4|3427.6|130
1590531300000|2020-05-26 22:15:00|3432.3|3429.5|3425.9|3423.1|3434.3|3431.5|3425.4|3422.6|226
1590531600000|2020-05-26 22:20:00|3426.3|3423.5|3428.5|3425.7|3429.1|3426.3|3426.3|3423.5|42
1590531900000|2020-05-26 22:25:00|3428.9|3426.1|3425.9|3423.1|3429.5|3426.7|3424.2|3421.4|43
1590532200000|2020-05-26 22:30:00|3426.1|3423.3|3423.9|3421.1|3426.2|3423.4|3422.6|3419.8|54
1590532500000|2020-05-26 22:35:00|3424.3|3421.5|3418.3|3415.5|3427.5|3423.1|3416.4|3413.6|228
1590532800000|2020-05-26 22:40:00|3418.6|3415.8|3422.1|3419.3|3422.4|3419.6|3416.8|3414|71
1590533100000|2020-05-26 22:45:00|3422|3418|3420.3|3417.5|3422.3|3419.5|3418.3|3415.5|46
1590533400000|2020-05-26 22:50:00|3419.9|3417.1|3420.3|3417.5|3420.4|3417.6|3418.1|3415.3|50
1590533700000|2020-05-26 22:55:00|3419.4|3416.6|3419.6|3416.8|3423.4|3420.6|3419.1|3416.3|122
1590534000000|2020-05-26 23:00:00|3420.6|3417.8|3404.9|3402.1|3420.6|3417.8|3402.7|3399.9|600
1590534300000|2020-05-26 23:05:00|3404.6|3401.8|3408.2|3405.4|3408.7|3405.9|3403.2|3400.4|123
1590534600000|2020-05-26 23:10:00|3408.1|3405.3|3394.6|3391.8|3408.4|3405.6|3394.6|3391.8|366
1590534900000|2020-05-26 23:15:00|3394.9|3392.1|3400|3397.2|3403|3400.2|3387.7|3384.9|477
1590535200000|2020-05-26 23:20:00|3399.6|3396.8|3394.1|3391.3|3400.5|3397.7|3390.6|3387.8|254
1590535500000|2020-05-26 23:25:00|3394|3391.2|3400|3397.2|3401.3|3398.5|3393.2|3390.4|160
1590535800000|2020-05-26 23:30:00|3400.3|3397.5|3410|3407.2|3410.6|3407.8|3398.2|3395.4|297
1590536100000|2020-05-26 23:35:00|3410.7|3407.9|3403.8|3401|3411.5|3408.7|3403.8|3401|143
1590536400000|2020-05-26 23:40:00|3404.1|3401.3|3401.8|3399|3406.1|3403.3|3400.8|3398|101
1590536700000|2020-05-26 23:45:00|3402.1|3399.3|3406.6|3403.8|3407.6|3404.8|3401.8|3399|60
1590537000000|2020-05-26 23:50:00|3406.5|3403.7|3419.6|3416.8|3419.6|3416.8|3404.3|3401.5|765
1590537300000|2020-05-26 23:55:00|3420.6|3417.8|3418.6|3415.8|3420.6|3417.8|3412.6|3409.8|173
1590537600000|2020-05-27 00:00:00|3418.9|3416.1|3414.1|3411.3|3427.5|3424.7|3412.6|3409.8|750
1590537900000|2020-05-27 00:05:00|3414.4|3411.6|3407.4|3404.6|3416.4|3413.6|3405.9|3403.1|311
1590538200000|2020-05-27 00:10:00|3408.2|3405.4|3396.2|3393.4|3408.4|3405.6|3391.5|3388.7|600
1590538500000|2020-05-27 00:15:00|3396.1|3393.3|3397.2|3394.4|3400.9|3398.1|3389.4|3386.6|520
1590538800000|2020-05-27 00:20:00|3398.4|3395.6|3397.4|3394.6|3403.4|3400.6|3397.4|3394.6|213
1590539100000|2020-05-27 00:25:00|3396.7|3393.9|3402.5|3399.7|3404.4|3401.6|3396.4|3393.6|138
1590539400000|2020-05-27 00:30:00|3402.4|3399.6|3408.4|3405.6|3411.4|3408.6|3399.7|3396.9|316
1590539700000|2020-05-27 00:35:00|3408.5|3405.7|3411.7|3408.9|3412.2|3409.4|3405.2|3402.4|124
1590540000000|2020-05-27 00:40:00|3412.1|3409.3|3410.7|3407.9|3414.2|3411.4|3410.2|3407.4|180
1590540300000|2020-05-27 00:45:00|3411.2|3408.4|3415.1|3412.3|3419.1|3416.3|3407.4|3404.6|383
1590540600000|2020-05-27 00:50:00|3414.8|3412|3413.1|3410.3|3415.3|3412.5|3409|3406.2|224
1590540900000|2020-05-27 00:55:00|3412.8|3410|3411.4|3408.6|3415.1|3412.3|3409.3|3406.5|205
1590541200000|2020-05-27 01:00:00|3411.3|3408.5|3417.1|3414.3|3420.1|3417.3|3410.3|3407.5|482
1590541500000|2020-05-27 01:05:00|3418|3415.2|3426.1|3423.3|3429|3426.2|3416.1|3413.3|612
1590541800000|2020-05-27 01:10:00|3426.8|3424|3413.7|3410.9|3427.1|3424.3|3409.7|3406.9|907
1590542100000|2020-05-27 01:15:00|3414.4|3411.6|3416.9|3414.1|3421.7|3418.9|3413.8|3411|434
1590542400000|2020-05-27 01:20:00|3417.7|3414.9|3416|3413.2|3419.9|3417.1|3413.5|3410.7|262
1590542700000|2020-05-27 01:25:00|3415.6|3412.8|3415.9|3413.1|3418.9|3416.1|3413|3410.2|151
1590543000000|2020-05-27 01:30:00|3416|3413.2|3416.9|3414.1|3419.7|3416.9|3415|3412.2|246
1590543300000|2020-05-27 01:35:00|3417.7|3414.9|3420.7|3417.9|3420.9|3418.1|3415.7|3412.9|231
1590543600000|2020-05-27 01:40:00|3420|3417.2|3418.9|3416.1|3421.7|3418.9|3417.9|3415.1|237
1590543900000|2020-05-27 01:45:00|3419.2|3416.4|3420.7|3417.9|3424.9|3422.1|3418.4|3415.6|240
1590544200000|2020-05-27 01:50:00|3420|3417.2|3411.9|3409.1|3420.7|3417.9|3411.9|3409.1|321
1590544500000|2020-05-27 01:55:00|3410.9|3408.1|3409.9|3407.1|3411.9|3409.1|3405.2|3402.4|479
1590544800000|2020-05-27 02:00:00|3410|3407.2|3402.2|3399.4|3410.9|3408.1|3399.3|3396.5|541
1590545100000|2020-05-27 02:05:00|3401.8|3399|3402.3|3399.5|3404.2|3401.4|3399.2|3396.4|350
1590545400000|2020-05-27 02:10:00|3402.2|3399.4|3402.2|3399.4|3404.2|3401.4|3396.3|3393.5|396
1590545700000|2020-05-27 02:15:00|3402|3399.2|3402.9|3400.1|3403.4|3400.6|3397.2|3394.4|409
1590546000000|2020-05-27 02:20:00|3403.8|3401|3404.9|3402.1|3405.9|3403.1|3400|3397.2|371
1590546300000|2020-05-27 02:25:00|3404.4|3401.6|3405.9|3403.1|3409.2|3406.4|3403.5|3400.7|290
1590546600000|2020-05-27 02:30:00|3405.6|3402.8|3407.9|3405.1|3409.1|3406.3|3404.9|3402.1|195
1590546900000|2020-05-27 02:35:00|3407.6|3404.8|3406.2|3403.4|3409.1|3406.3|3404.1|3401.3|161
1590547200000|2020-05-27 02:40:00|3406.1|3403.3|3412.9|3410.1|3416.4|3413.6|3405.6|3402.8|635
1590547500000|2020-05-27 02:45:00|3413.1|3410.3|3415.3|3412.5|3417.8|3415|3412.8|3410|228
1590547800000|2020-05-27 02:50:00|3414.9|3412.1|3416.6|3413.8|3417.5|3414.7|3413.8|3411|199
1590548100000|2020-05-27 02:55:00|3415.6|3412.8|3418.6|3415.8|3420.6|3417.8|3413.6|3410.8|283
1590548400000|2020-05-27 03:00:00|3418.8|3416|3421.7|3418.9|3422.7|3419.9|3417.9|3415.1|262
1590548700000|2020-05-27 03:05:00|3420.9|3418.1|3420.7|3417.9|3422.7|3419.9|3418.8|3416|288
1590549000000|2020-05-27 03:10:00|3421.5|3418.7|3419.7|3416.9|3423.8|3421|3418.8|3416|407
1590549300000|2020-05-27 03:15:00|3420.5|3417.7|3421.5|3418.7|3422.7|3419.9|3419.7|3416.9|188
1590549600000|2020-05-27 03:20:00|3422.2|3419.4|3420|3417.2|3425.7|3422.9|3418.1|3415.3|400
1590549900000|2020-05-27 03:25:00|3420.7|3417.9|3419|3416.2|3424|3421.2|3419|3416.2|338
1590550200000|2020-05-27 03:30:00|3418.8|3416|3426|3423.2|3427.8|3425|3418.8|3416|343
1590550500000|2020-05-27 03:35:00|3426.3|3423.5|3430.7|3427.9|3435.5|3432.7|3425.8|3423|1057
1590550800000|2020-05-27 03:40:00|3430.5|3427.7|3433.7|3430.9|3435.5|3432.7|3430.5|3427.7|260
1590551100000|2020-05-27 03:45:00|3434.5|3431.7|3442.5|3439.7|3443.7|3440.9|3431.7|3428.9|873
1590551400000|2020-05-27 03:50:00|3442.9|3440.1|3439.7|3436.9|3443.5|3440.7|3434.8|3432|538
1590551700000|2020-05-27 03:55:00|3439|3436.2|3432.7|3429.9|3439|3436.2|3431.7|3428.9|303
1590552000000|2020-05-27 04:00:00|3432.3|3429.5|3437.1|3434.3|3439.6|3436.8|3431.7|3428.9|373
1590552300000|2020-05-27 04:05:00|3436.7|3433.9|3428.7|3425.9|3437.6|3434.8|3426.7|3423.9|372
1590552600000|2020-05-27 04:10:00|3429.4|3426.6|3431.7|3428.9|3433.6|3430.8|3428.6|3425.8|180
1590552900000|2020-05-27 04:15:00|3431.6|3428.8|3432.7|3429.9|3433.6|3430.8|3430.6|3427.8|100
1590553200000|2020-05-27 04:20:00|3432.6|3429.8|3438.6|3435.8|3439.6|3436.8|3432.6|3429.8|250
1590553500000|2020-05-27 04:25:00|3437.9|3435.1|3439.1|3436.3|3439.6|3436.8|3434.6|3431.8|174
1590553800000|2020-05-27 04:30:00|3439.6|3436.8|3436.6|3433.8|3439.6|3436.8|3434.9|3432.1|155
1590554100000|2020-05-27 04:35:00|3435.9|3433.1|3436.6|3433.8|3438.6|3435.8|3434.6|3431.8|205
1590554400000|2020-05-27 04:40:00|3436.1|3433.3|3434.6|3431.8|3436.6|3433.8|3431.7|3428.9|92
1590554700000|2020-05-27 04:45:00|3435.4|3432.6|3439.6|3436.8|3440.6|3437.8|3434.7|3431.9|217
1590555000000|2020-05-27 04:50:00|3439.2|3436.4|3435.7|3432.9|3439.6|3436.8|3434.7|3431.9|111
1590555300000|2020-05-27 04:55:00|3436.1|3433.3|3435.7|3432.9|3437.2|3434.4|3434.6|3431.8|147
1590555600000|2020-05-27 05:00:00|3435.2|3432.4|3429.6|3426.8|3435.2|3432.4|3428.6|3425.8|287
1590555900000|2020-05-27 05:05:00|3428.9|3426.1|3428.1|3425.3|3434.6|3431.8|3426.9|3424.1|307
1590556200000|2020-05-27 05:10:00|3428.5|3425.7|3426.8|3424|3428.8|3426|3424.8|3422|260
1590556500000|2020-05-27 05:15:00|3427.5|3424.7|3428.3|3425.5|3430.5|3427.7|3424.8|3422|165
1590556800000|2020-05-27 05:20:00|3427.9|3425.1|3426.8|3424|3431.6|3428.8|3426.8|3424|103
1590557100000|2020-05-27 05:25:00|3427.1|3424.3|3423.6|3420.8|3427.3|3424.5|3422.9|3420.1|298
1590557400000|2020-05-27 05:30:00|3422.6|3419.8|3418.6|3415.8|3423.6|3420.8|3415.8|3413|503
1590557700000|2020-05-27 05:35:00|3417.8|3415|3421.3|3418.5|3422|3419.2|3416.6|3413.8|455
1590558000000|2020-05-27 05:40:00|3421|3418.2|3419.5|3416.7|3422.3|3419.5|3416.6|3413.8|434
1590558300000|2020-05-27 05:45:00|3419.6|3416.8|3418.6|3415.8|3422.3|3419.5|3418.6|3415.8|164
1590558600000|2020-05-27 05:50:00|3419.4|3416.6|3420.5|3417.7|3425.8|3423|3418.5|3415.7|349
1590558900000|2020-05-27 05:55:00|3420.1|3417.3|3415.8|3413|3420.5|3417.7|3413.8|3411|303
1590559200000|2020-05-27 06:00:00|3414.8|3412|3429.7|3426.9|3430.7|3427.9|3413.8|3411|582
1590559500000|2020-05-27 06:05:00|3428.9|3426.1|3424.7|3421.9|3429.8|3427|3423.7|3420.9|292
1590559800000|2020-05-27 06:10:00|3423.9|3421.1|3419.5|3416.7|3429.8|3427|3415.7|3412.9|452
1590560100000|2020-05-27 06:15:00|3419.4|3416.6|3408.8|3406|3423.5|3420.7|3407|3404.2|1122
1590560400000|2020-05-27 06:20:00|3409|3406.2|3403.8|3401|3409|3406.2|3401|3398.2|641
1590560700000|2020-05-27 06:25:00|3403|3400.2|3397.7|3394.9|3403|3400.2|3393.1|3390.3|1115
1590561000000|2020-05-27 06:30:00|3398.3|3395.5|3392.7|3389.9|3400.7|3397.9|3383.8|3381|1625
1590561300000|2020-05-27 06:35:00|3393.4|3390.6|3386.5|3383.7|3395.7|3392.9|3384.4|3381.6|1052
1590561600000|2020-05-27 06:40:00|3386.2|3383.4|3380.5|3377.7|3390.5|3387.7|3378.4|3375.6|1075
1590561900000|2020-05-27 06:45:00|3381|3378.2|3389.8|3387|3391.7|3388.9|3378|3375.2|989
1590562200000|2020-05-27 06:50:00|3389.3|3386.5|3385.7|3382.9|3393|3390.2|3383.7|3380.9|731
1590562500000|2020-05-27 06:55:00|3385.8|3383|3385|3382.2|3388.7|3385.9|3383.7|3380.9|812
1590562800000|2020-05-27 07:00:00|3385.7|3382.9|3393.8|3391|3394.7|3391.9|3378.8|3376|1384
1590563100000|2020-05-27 07:05:00|3393.7|3390.9|3394|3391.2|3397.7|3394.9|3391.3|3388.5|962
1590563400000|2020-05-27 07:10:00|3393|3390.2|3392.9|3390.1|3395.9|3393.1|3387.4|3384.6|609
1590563700000|2020-05-27 07:15:00|3392|3389.2|3387.9|3385.1|3397.9|3395.1|3382|3379.2|1042
1590564000000|2020-05-27 07:20:00|3388|3385.2|3389.5|3386.7|3395|3392.2|3384.3|3381.5|976
1590564300000|2020-05-27 07:25:00|3389.2|3386.4|3378.5|3375.7|3389.3|3386.5|3366.4|3363.6|2351
1590564600000|2020-05-27 07:30:00|3378.6|3375.8|3379.6|3376.8|3382.3|3379.5|3375.5|3372.7|931
1590564900000|2020-05-27 07:35:00|3380|3377.2|3385.5|3382.7|3392.3|3389.5|3378.5|3375.7|907
1590565200000|2020-05-27 07:40:00|3385.6|3382.8|3387.5|3384.7|3389.6|3386.8|3382.5|3379.7|600
1590565500000|2020-05-27 07:45:00|3388|3385.2|3384|3381.2|3391|3388.2|3383|3380.2|586
1590565800000|2020-05-27 07:50:00|3384.7|3381.9|3379.5|3376.7|3386.7|3383.9|3377.3|3374.5|923
1590566100000|2020-05-27 07:55:00|3379.6|3376.8|3379.3|3376.5|3379.6|3376.8|3373.3|3370.5|978
1590566400000|2020-05-27 08:00:00|3380.2|3377.4|3376.6|3373.8|3380.6|3377.8|3364.9|3362.1|1690
1590566700000|2020-05-27 08:05:00|3376.5|3373.7|3386.5|3383.7|3386.5|3383.7|3375.6|3372.8|884
1590567000000|2020-05-27 08:10:00|3386.8|3384|3394.6|3391.8|3397.3|3394.5|3384.5|3381.7|1129
1590567300000|2020-05-27 08:15:00|3394.5|3391.7|3398.3|3395.5|3404.6|3401.8|3391.6|3388.8|1397
1590567600000|2020-05-27 08:20:00|3397.9|3395.1|3398.3|3395.5|3403.8|3401|3397.6|3394.8|698
1590567900000|2020-05-27 08:25:00|3397.8|3395|3395|3392.2|3400.6|3397.8|3389|3386.2|1624
1590568200000|2020-05-27 08:30:00|3395.4|3392.6|3403.4|3400.6|3405.9|3403.1|3392.9|3390.1|1345
1590568500000|2020-05-27 08:35:00|3403.5|3400.7|3411.5|3408.7|3416.5|3413.7|3402.4|3399.6|1699
1590568800000|2020-05-27 08:40:00|3411.4|3408.6|3406.4|3403.6|3414.4|3411.6|3403.5|3400.7|732
1590569100000|2020-05-27 08:45:00|3405.7|3402.9|3411.4|3408.6|3413.4|3410.6|3405.5|3402.7|399
1590569400000|2020-05-27 08:50:00|3411.5|3408.7|3422.4|3419.6|3424.2|3421.4|3411.4|3408.6|1194
1590569700000|2020-05-27 08:55:00|3423.4|3420.6|3420.4|3417.6|3424.4|3421.6|3416.7|3413.9|662
1590570000000|2020-05-27 09:00:00|3421.4|3418.6|3423.4|3420.6|3427.4|3424.6|3419.4|3416.6|1016
1590570300000|2020-05-27 09:05:00|3423.5|3420.7|3414.4|3411.6|3423.5|3420.7|3414.4|3411.6|660
1590570600000|2020-05-27 09:10:00|3414|3411.2|3419.5|3416.7|3419.5|3416.7|3410.4|3407.6|594
1590570900000|2020-05-27 09:15:00|3420.2|3417.4|3417.4|3414.6|3423.9|3421.1|3416.5|3413.7|624
1590571200000|2020-05-27 09:20:00|3417.5|3414.7|3422.6|3419.8|3424.4|3421.6|3414.4|3411.6|511
1590571500000|2020-05-27 09:25:00|3422.4|3419.6|3425.7|3422.9|3434.1|3431.3|3422.4|3419.6|1790
1590571800000|2020-05-27 09:30:00|3426.1|3423.3|3423.1|3420.3|3428.4|3425.6|3421.9|3419.1|736
1590572100000|2020-05-27 09:35:00|3422.7|3419.9|3430.6|3427.8|3431.6|3428.8|3421.7|3418.9|465
1590572400000|2020-05-27 09:40:00|3429.9|3427.1|3428.7|3425.9|3434.7|3431.9|3424.7|3421.9|612
1590572700000|2020-05-27 09:45:00|3429.1|3426.3|3426.2|3423.4|3432.7|3429.9|3424.6|3421.8|381
1590573000000|2020-05-27 09:50:00|3426.6|3423.8|3432.4|3429.6|3432.4|3429.6|3423|3420.2|661
1590573300000|2020-05-27 09:55:00|3432.6|3429.8|3432.7|3429.9|3435.6|3432.8|3429.6|3426.8|719
1590573600000|2020-05-27 10:00:00|3433.4|3430.6|3429.6|3426.8|3439.4|3436.6|3429.2|3426.4|943
1590573900000|2020-05-27 10:05:00|3429.7|3426.9|3430.4|3427.6|3431.6|3428.8|3425.7|3422.9|654
1590574200000|2020-05-27 10:10:00|3430.6|3427.8|3426.1|3423.3|3430.6|3427.8|3423.7|3420.9|370
1590574500000|2020-05-27 10:15:00|3426.4|3423.6|3415.4|3412.6|3428.6|3425.8|3413.4|3410.6|828
1590574800000|2020-05-27 10:20:00|3415.6|3412.8|3411.7|3408.9|3419.5|3416.7|3410.7|3407.9|969
1590575100000|2020-05-27 10:25:00|3412.1|3409.3|3413.6|3410.8|3415.5|3412.7|3409.8|3407|466
1590575400000|2020-05-27 10:30:00|3413.5|3410.7|3404.6|3401.8|3413.5|3410.7|3400.9|3398.1|1399
1590575700000|2020-05-27 10:35:00|3403.9|3401.1|3405.1|3402.3|3405.5|3402.7|3401.1|3398.3|622
1590576000000|2020-05-27 10:40:00|3404.8|3402|3412.5|3409.7|3413.5|3410.7|3402.3|3399.5|874
1590576300000|2020-05-27 10:45:00|3412.6|3409.8|3404.5|3401.7|3414.5|3411.7|3402.8|3400|564
1590576600000|2020-05-27 10:50:00|3403.8|3401|3404.6|3401.8|3408.6|3405.8|3398.9|3396.1|739
1590576900000|2020-05-27 10:55:00|3404.5|3401.7|3407.6|3404.8|3408.8|3406|3404.1|3401.3|333
1590577200000|2020-05-27 11:00:00|3407.8|3405|3412.6|3409.8|3412.8|3410|3404.8|3402|343
1590577500000|2020-05-27 11:05:00|3413.1|3410.3|3410.5|3407.7|3417.2|3414.4|3409.5|3406.7|804
1590577800000|2020-05-27 11:10:00|3410.6|3407.8|3400.4|3397.6|3413.1|3410.3|3393.8|3391|1395
1590578100000|2020-05-27 11:15:00|3400.1|3397.3|3398.9|3396.1|3403.8|3401|3397.8|3395|706
1590578400000|2020-05-27 11:20:00|3399.6|3396.8|3405.8|3403|3405.8|3403|3397.9|3395.1|453
1590578700000|2020-05-27 11:25:00|3405.1|3402.3|3404|3401.2|3405.1|3402.3|3400.1|3397.3|281
1590579000000|2020-05-27 11:30:00|3403.8|3401|3408.8|3406|3410.8|3408|3395|3392.2|967
1590579300000|2020-05-27 11:35:00|3409.8|3407|3410.5|3407.7|3412.8|3410|3407.8|3405|550
1590579600000|2020-05-27 11:40:00|3410.8|3408|3408|3405.2|3412|3409.2|3403.4|3400.6|493
1590579900000|2020-05-27 11:45:00|3407.6|3404.8|3396.8|3394|3409.8|3407|3394|3391.2|849
1590580200000|2020-05-27 11:50:00|3396.1|3393.3|3392.1|3389.3|3403.8|3401|3389.6|3386.8|1252
1590580500000|2020-05-27 11:55:00|3392|3389.2|3392.5|3389.7|3393.8|3391|3384.8|3382|1409
1590580800000|2020-05-27 12:00:00|3392.8|3390|3397.8|3395|3402.5|3399.7|3387.8|3385|1078
1590581100000|2020-05-27 12:05:00|3397.5|3394.7|3397.8|3395|3399.5|3396.7|3391.8|3389|845
1590581400000|2020-05-27 12:10:00|3397.7|3394.9|3393.8|3391|3397.7|3394.9|3390.8|3388|664
1590581700000|2020-05-27 12:15:00|3394.3|3391.5|3399|3396.2|3401.3|3398.5|3391.3|3388.5|798
1590582000000|2020-05-27 12:20:00|3398.8|3396|3402|3399.2|3408.6|3405.8|3396.9|3394.1|1669
1590582300000|2020-05-27 12:25:00|3401.3|3398.5|3401|3398.2|3409|3406.2|3400.9|3398.1|764
1590582600000|2020-05-27 12:30:00|3401.2|3398.4|3401.5|3398.7|3408.9|3406.1|3401|3398.2|822
1590582900000|2020-05-27 12:35:00|3401.2|3398.4|3400|3397.2|3402.9|3400.1|3394.2|3391.4|901
1590583200000|2020-05-27 12:40:00|3400.2|3397.4|3401.2|3398.4|3404|3401.2|3397.5|3394.7|534
1590583500000|2020-05-27 12:45:00|3401.9|3399.1|3402.5|3399.7|3406|3403.2|3394.3|3391.5|1685
1590583800000|2020-05-27 12:50:00|3402.2|3399.4|3376.2|3373.4|3403.2|3400.4|3375.3|3372.5|3409
1590584100000|2020-05-27 12:55:00|3375.8|3373|3352.6|3349.8|3378.5|3375.7|3350.8|3348|5975
1590584400000|2020-05-27 13:00:00|3353.8|3351|3363.8|3361|3365.1|3362.3|3345.8|3343|7671
1590584700000|2020-05-27 13:05:00|3363.1|3360.3|3364.8|3362|3378.5|3375.7|3360.1|3357.3|4484
1590585000000|2020-05-27 13:10:00|3364.1|3361.3|3364.4|3361.6|3373.8|3371|3361.8|3359|2524
1590585300000|2020-05-27 13:15:00|3364.8|3362|3367.8|3365|3371.5|3368.7|3361.9|3359.1|2489
1590585600000|2020-05-27 13:20:00|3368|3365.2|3368.8|3366|3376.5|3373.7|3366.1|3363.3|1953
1590585900000|2020-05-27 13:25:00|3368.5|3365.7|3364.7|3361.9|3373.8|3371|3361.8|3359|1837
1590586200000|2020-05-27 13:30:00|3364.5|3361.7|3368.5|3365.7|3380.7|3377.9|3357.1|3354.3|4639
1590586500000|2020-05-27 13:35:00|3369.2|3366.4|3372.7|3369.9|3385.7|3382.9|3369.2|3366.4|4123
1590586800000|2020-05-27 13:40:00|3373.4|3370.6|3378.7|3375.9|3381.4|3378.6|3364.8|3362|3086
1590587100000|2020-05-27 13:45:00|3378.8|3376|3373|3370.2|3382.7|3379.9|3371.5|3368.7|3347
1590587400000|2020-05-27 13:50:00|3373.1|3370.3|3364|3361.2|3387.8|3385|3361.4|3358.6|4350
1590587700000|2020-05-27 13:55:00|3363.3|3360.5|3337.7|3334.9|3368.4|3365.6|3334|3331.2|6348
1590588000000|2020-05-27 14:00:00|3338.6|3335.8|3341.1|3338.3|3345.1|3342.3|3322.6|3319.8|8869
1590588300000|2020-05-27 14:05:00|3341.3|3338.5|3334.8|3332|3341.3|3338.5|3330.4|3327.6|4090
1590588600000|2020-05-27 14:10:00|3334.5|3331.7|3343.6|3340.8|3345.7|3342.9|3334.5|3331.7|2966
1590588900000|2020-05-27 14:15:00|3342.9|3340.1|3354.9|3352.1|3358.9|3356.1|3342.9|3340.1|3482
1590589200000|2020-05-27 14:20:00|3355.6|3352.8|3331|3328.2|3356.9|3354.1|3328.9|3326.1|4868
1590589500000|2020-05-27 14:25:00|3331.5|3328.7|3321.6|3318.8|3334.9|3332.1|3319|3314.4|4196
1590589800000|2020-05-27 14:30:00|3320.9|3318.1|3309.5|3306.7|3321.6|3318.8|3298.5|3295.7|7451
1590590100000|2020-05-27 14:35:00|3308.8|3306|3305.6|3302.8|3317.5|3314.7|3301.5|3298.7|4692
1590590400000|2020-05-27 14:40:00|3305.5|3302.7|3278.8|3276|3305.5|3302.7|3277.1|3274.3|6242
1590590700000|2020-05-27 14:45:00|3278.9|3276.1|3252.4|3249.6|3280.9|3278.1|3248.3|3245.5|11152
1590591000000|2020-05-27 14:50:00|3252|3249.2|3251.7|3248.9|3265.4|3262.6|3234.2|3231.4|9890
1590591300000|2020-05-27 14:55:00|3251|3248.2|3252.1|3249.3|3257.4|3254.6|3239|3236.2|6065
1590591600000|2020-05-27 15:00:00|3251.4|3248.6|3263.4|3260.6|3265.4|3262.6|3244.1|3241.3|4236
1590591900000|2020-05-27 15:05:00|3263.3|3260.5|3273|3270.2|3275.8|3273|3258.3|3255.5|4028
1590592200000|2020-05-27 15:10:00|3272.3|3269.5|3270.9|3268.1|3275.1|3272.3|3265.8|3263|4027
1590592500000|2020-05-27 15:15:00|3270.8|3268|3258.6|3255.8|3270.9|3268.1|3256.2|3253.4|4649
1590592800000|2020-05-27 15:20:00|3258.2|3255.4|3255.2|3252.4|3264.9|3262.1|3249.2|3246.4|3186
1590593100000|2020-05-27 15:25:00|3255.9|3253.1|3260.1|3257.3|3269.9|3267.1|3251.2|3248.4|3773
1590593400000|2020-05-27 15:30:00|3259.9|3257.1|3285.6|3282.8|3286.6|3283.8|3259.9|3257.1|5675
1590593700000|2020-05-27 15:35:00|3285.2|3282.4|3282.6|3279.8|3306|3303.2|3281.9|3279.1|7490
1590594000000|2020-05-27 15:40:00|3281.8|3279|3279.6|3276.8|3289.8|3287|3277.6|3274.8|2573
1590594300000|2020-05-27 15:45:00|3279.8|3277|3292.6|3289.8|3294.6|3291.8|3279.6|3276.8|2668
1590594600000|2020-05-27 15:50:00|3292.8|3290|3295.9|3293.1|3306.6|3303.8|3287.6|3284.8|3490
1590594900000|2020-05-27 15:55:00|3296.3|3293.5|3325.3|3322.5|3337.3|3334.5|3289.9|3287.1|8710
1590595200000|2020-05-27 16:00:00|3326.2|3323.4|3342.3|3339.5|3346|3343.2|3322.5|3319.7|3930
1590595500000|2020-05-27 16:05:00|3342.5|3339.7|3361.5|3358.7|3366.4|3363.6|3334.5|3331.7|5010
1590595800000|2020-05-27 16:10:00|3362.4|3359.6|3348.9|3346.1|3363.4|3360.6|3347.7|3344.9|3258
1590596100000|2020-05-27 16:15:00|3348.5|3345.7|3354.5|3351.7|3360.4|3357.6|3348.4|3345.6|2931
1590596400000|2020-05-27 16:20:00|3354.7|3351.9|3339.4|3336.6|3358.5|3355.7|3338.5|3335.7|2429
1590596700000|2020-05-27 16:25:00|3338.7|3335.9|3362.5|3359.7|3365.4|3362.6|3338.4|3335.6|3202
1590597000000|2020-05-27 16:30:00|3363|3360.2|3352.4|3349.6|3370.4|3367.6|3351.7|3348.9|2982
1590597300000|2020-05-27 16:35:00|3351.5|3348.7|3344.4|3341.6|3353.5|3350.7|3341.7|3338.9|1797
1590597600000|2020-05-27 16:40:00|3344|3341.2|3349.5|3346.7|3350.4|3347.6|3341.7|3338.9|1665
1590597900000|2020-05-27 16:45:00|3349.4|3346.6|3348.5|3345.7|3356|3353.2|3345.5|3342.7|1374
1590598200000|2020-05-27 16:50:00|3348.7|3345.9|3350.5|3347.7|3355|3352.2|3345.7|3342.9|1294
1590598500000|2020-05-27 16:55:00|3351.2|3348.4|3343|3340.2|3354.7|3351.9|3342.5|3339.7|1240
1590598800000|2020-05-27 17:00:00|3343.4|3340.6|3350.4|3347.6|3353.4|3350.6|3336.5|3333.7|2202
1590599100000|2020-05-27 17:05:00|3350.1|3347.3|3347.6|3344.8|3355.9|3353.1|3345.4|3342.6|1319
1590599400000|2020-05-27 17:10:00|3348.1|3345.3|3340|3337.2|3349.4|3346.6|3336|3333.2|1821
1590599700000|2020-05-27 17:15:00|3340.4|3337.6|3340.9|3338.1|3342|3339.2|3334|3331.2|1879
1590600000000|2020-05-27 17:20:00|3341.6|3338.8|3340.9|3338.1|3344.9|3342.1|3334.9|3332.1|1103
1590600300000|2020-05-27 17:25:00|3341|3338.2|3322.2|3319.4|3346.9|3344.1|3321|3318.2|2744
1590600600000|2020-05-27 17:30:00|3322.3|3319.5|3302.9|3300.1|3322.3|3319.5|3301|3298.2|3118
1590600900000|2020-05-27 17:35:00|3303.7|3300.9|3319|3316.2|3321|3318.2|3303.7|3300.9|2666
1590601200000|2020-05-27 17:40:00|3319.2|3316.4|3324.2|3321.4|3326.7|3323.9|3314|3311.2|1679
1590601500000|2020-05-27 17:45:00|3324|3321.2|3317.4|3314.6|3324|3321.2|3309.4|3306.6|1322
1590601800000|2020-05-27 17:50:00|3318.4|3315.6|3305.2|3302.4|3320.2|3317.4|3304.5|3301.7|1940
1590602100000|2020-05-27 17:55:00|3305|3302.2|3308.5|3305.7|3311.4|3308.6|3303.7|3300.9|999
1590602400000|2020-05-27 18:00:00|3307.8|3305|3321.4|3318.6|3322.2|3319.4|3305.5|3302.7|1958
1590602700000|2020-05-27 18:05:00|3321|3318.2|3317.4|3314.6|3321.2|3318.4|3309.4|3306.6|1157
1590603000000|2020-05-27 18:10:00|3317.2|3314.4|3314.4|3311.6|3324.1|3321.3|3313.1|3310.3|1428
1590603300000|2020-05-27 18:15:00|3314.2|3311.4|3318.3|3315.5|3320.8|3318|3306.1|3303|2353
1590603600000|2020-05-27 18:20:00|3317.8|3315|3302.1|3299.3|3318.8|3316|3295.4|3292.6|2323
1590603900000|2020-05-27 18:25:00|3302.8|3300|3294.8|3292|3304.1|3301.3|3284.1|3281.3|11430
1590604200000|2020-05-27 18:30:00|3294.9|3292.1|3281.8|3279|3297.9|3295.1|3277.9|3275.1|2808
1590604500000|2020-05-27 18:35:00|3281.4|3278.6|3277.6|3274.8|3283.5|3280.7|3274.8|3272|1674
1590604800000|2020-05-27 18:40:00|3277.5|3274.7|3264.5|3261.7|3279|3276.2|3257.4|3254.6|2200
1590605100000|2020-05-27 18:45:00|3264.1|3261.3|3271|3268.2|3274.1|3271.3|3264.1|3261.3|1099
1590605400000|2020-05-27 18:50:00|3270.3|3267.5|3274.1|3271.3|3275.8|3273|3267.3|3264.5|1025
1590605700000|2020-05-27 18:55:00|3274.8|3272|3275|3272.2|3279|3276.2|3271.1|3268.3|742
1590606000000|2020-05-27 19:00:00|3274.3|3271.5|3267.3|3264.5|3275.1|3272.3|3265.6|3262.8|667
1590606300000|2020-05-27 19:05:00|3268|3265.2|3277|3274.2|3277.8|3275|3268|3265.2|885
1590606600000|2020-05-27 19:10:00|3277.7|3274.9|3288.1|3285.3|3291|3288.2|3277.7|3274.9|1251
1590606900000|2020-05-27 19:15:00|3288|3285.2|3289|3286.2|3289.8|3287|3282.8|3280|380
1590607200000|2020-05-27 19:20:00|3289.1|3286.3|3290|3287.2|3290|3287.2|3285|3282.2|493
1590607500000|2020-05-27 19:25:00|3290.1|3287.3|3293.8|3291|3296.1|3293.3|3290|3287.2|599
1590607800000|2020-05-27 19:30:00|3292.8|3290|3299|3296.2|3299.8|3297|3291|3288.2|417
1590608100000|2020-05-27 19:35:00|3299.2|3296.4|3295.8|3293|3300.2|3297.4|3293.8|3291|313
1590608400000|2020-05-27 19:40:00|3296.2|3293.4|3306|3303.2|3308|3305.2|3296.2|3293.4|632
1590608700000|2020-05-27 19:45:00|3306.4|3303.6|3306.5|3303.7|3309.5|3306.7|3301.9|3299.1|516
1590609000000|2020-05-27 19:50:00|3306.7|3303.9|3298.7|3295.9|3311.5|3308.7|3296.9|3294.1|867
1590609300000|2020-05-27 19:55:00|3297.9|3295.1|3300|3297.2|3301.9|3299.1|3293.9|3291.1|758
1590609600000|2020-05-27 20:00:00|3301|3298.2|3302|3299.2|3304.2|3301.4|3301|3298.2|282
1590609900000|2020-05-27 20:05:00|3302.2|3299.4|3301|3298.2|3304.3|3301.5|3301|3298.2|145
1590610200000|2020-05-27 20:10:00|3301.2|3298.4|3293|3290.2|3301.7|3298.9|3289.9|3287.1|291
1590610500000|2020-05-27 20:15:00|3293.2|3290.4|3283.9|3281.1|3293.9|3291.1|3280.9|3278.1|351
1590610800000|2020-05-27 20:20:00|3283.2|3280.4|3286|3283.2|3287.2|3284.4|3279.9|3277.1|244
1590611100000|2020-05-27 20:25:00|3285.9|3283.1|3281|3278.2|3288|3285.2|3279|3276.2|272
1590611400000|2020-05-27 20:30:00|3281.4|3278.6|3238.3|3235.5|3283|3280.2|3237.7|3234.9|2809
1590611700000|2020-05-27 20:35:00|3238.4|3234.4|3205.3|3202.5|3238.9|3235.7|3194.6|3191.1|4265
1590612000000|2020-05-27 20:40:00|3205.1|3202.3|3205.7|3202.9|3214.7|3211.9|3194.8|3192|1347
1590612300000|2020-05-27 20:45:00|3206.2|3203.4|3218.4|3215.6|3225.3|3220.7|3201.7|3198.9|1231
1590612600000|2020-05-27 20:50:00|3217.4|3214.6|3223.9|3221.1|3224.1|3221.3|3213.5|3209.3|566
1590612900000|2020-05-27 20:55:00|3224.2|3221.4|3236.7|3233.9|3240.6|3235.1|3223|3220.2|670
1590616800000|2020-05-27 22:00:00|3224.9|3222.1|3224.6|3221.8|3231.4|3228.6|3211.4|3207.9|966
1590617100000|2020-05-27 22:05:00|3225.3|3222.5|3237.8|3235|3237.8|3235|3220.8|3218|264
1590617400000|2020-05-27 22:10:00|3238.8|3236|3244.8|3242|3250.5|3247.7|3238.8|3236|488
1590617700000|2020-05-27 22:15:00|3245.1|3242.3|3244.1|3241.3|3249.8|3247|3242.6|3239.8|240
1590618000000|2020-05-27 22:20:00|3242.8|3240|3246.3|3243.5|3253|3250.2|3242.8|3240|336
1590618300000|2020-05-27 22:25:00|3246.8|3244|3237.3|3234.5|3246.8|3244|3235.8|3233|228
1590618600000|2020-05-27 22:30:00|3236.4|3233.6|3241.8|3239|3241.8|3239|3231.1|3228.3|244
1590618900000|2020-05-27 22:35:00|3241.6|3238.8|3239.3|3236.5|3241.8|3239|3235.1|3232.3|97
1590619200000|2020-05-27 22:40:00|3238.9|3236.1|3237.1|3234.3|3238.9|3236.1|3232.3|3229.5|221
1590619500000|2020-05-27 22:45:00|3236.8|3234|3222.8|3220|3236.8|3234|3216|3213.2|555
1590619800000|2020-05-27 22:50:00|3222.5|3219.7|3226.8|3224|3227.1|3224.3|3216|3211.1|340
1590620100000|2020-05-27 22:55:00|3225.8|3223|3180.4|3177.6|3228.8|3226|3173.9|3170.3|2116
1590620400000|2020-05-27 23:00:00|3180.9|3178.1|3132.8|3130|3183.3|3180.4|3130.9|3128.1|2824
1590620700000|2020-05-27 23:05:00|3133.9|3129.9|3153.1|3150.3|3169.4|3165.7|3132.6|3126.5|1033
1590621000000|2020-05-27 23:10:00|3154|3150|3154.5|3151.7|3159|3156.2|3145.4|3142.6|409
1590621300000|2020-05-27 23:15:00|3154.8|3152|3161.1|3158.3|3167.1|3164.3|3151.6|3148.8|499
1590621600000|2020-05-27 23:20:00|3160.5|3157.7|3154.3|3151.5|3161|3158.2|3147|3144.2|468
1590621900000|2020-05-27 23:25:00|3154|3151.2|3156.1|3153.3|3159.5|3156.7|3140.8|3138|503
1590622200000|2020-05-27 23:30:00|3155.7|3152.9|3162.2|3159.4|3164.2|3161.4|3153.1|3150.3|274
1590622500000|2020-05-27 23:35:00|3161.8|3159|3171.3|3168.5|3177.8|3174.4|3160.3|3157.5|529
1590622800000|2020-05-27 23:40:00|3172.3|3169.5|3172.3|3169.5|3177|3174.2|3168.8|3166|182
1590623100000|2020-05-27 23:45:00|3172.7|3169.9|3176.5|3173.7|3178.6|3175.8|3167.3|3164.5|269
1590623400000|2020-05-27 23:50:00|3176.1|3173.3|3186.5|3183.7|3193.2|3190.4|3175.5|3172.7|601
1590623700000|2020-05-27 23:55:00|3186.8|3184|3190.8|3188|3192.5|3189.7|3180.2|3177.4|438
1590624000000|2020-05-28 00:00:00|3191|3188.2|3199.3|3196.5|3212.5|3209.7|3189.3|3186.5|1284
1590624300000|2020-05-28 00:05:00|3199.5|3196.7|3205|3202.2|3213.8|3211|3199.5|3196.7|730
1590624600000|2020-05-28 00:10:00|3205.5|3202.7|3200.8|3198|3212|3209.2|3200.3|3197.5|527
1590624900000|2020-05-28 00:15:00|3200.3|3197.5|3201.8|3199|3204|3201.2|3196.3|3193.5|585
1590625200000|2020-05-28 00:20:00|3202.3|3199.5|3200|3197.2|3202.3|3199.5|3194.8|3192|860
1590625500000|2020-05-28 00:25:00|3199.8|3197|3205|3202.2|3209|3206.2|3199.8|3197|309
1590625800000|2020-05-28 00:30:00|3204.3|3201.5|3210.5|3207.7|3217.4|3214.6|3204.2|3201.4|724
1590626100000|2020-05-28 00:35:00|3211.2|3208.4|3216.5|3213.7|3216.9|3214.1|3210.7|3207.9|303
1590626400000|2020-05-28 00:40:00|3216.4|3213.6|3217.7|3214.9|3223.7|3220.9|3216.4|3213.6|805
1590626700000|2020-05-28 00:45:00|3217|3214.2|3219.9|3217.1|3220.7|3217.9|3211.9|3209.1|329
1590627000000|2020-05-28 00:50:00|3219.5|3216.7|3215.2|3212.4|3219.9|3217.1|3214|3211.2|275
1590627300000|2020-05-28 00:55:00|3214.8|3212|3204.3|3201.5|3215.2|3212.4|3204.3|3201.5|513
1590627600000|2020-05-28 01:00:00|3204.7|3201.9|3200.2|3197.4|3212|3209.2|3191.8|3189|1392
1590627900000|2020-05-28 01:05:00|3200|3197.2|3222|3219.2|3223|3220.2|3199.7|3196.9|927
1590628200000|2020-05-28 01:10:00|3221.4|3218.6|3213.9|3211.1|3221.5|3218.7|3211|3208.2|456
1590628500000|2020-05-28 01:15:00|3214|3211.2|3206.7|3203.9|3214|3211.2|3202.2|3199.4|717
1590628800000|2020-05-28 01:20:00|3206.4|3203.6|3207.2|3204.4|3214.2|3211.4|3205.9|3203.1|291
1590629100000|2020-05-28 01:25:00|3207.7|3204.9|3212.6|3209.8|3213.4|3210.6|3203.2|3200.4|303
1590629400000|2020-05-28 01:30:00|3212.7|3209.9|3225.2|3222.4|3225.2|3222.4|3212.7|3209.9|804
1590629700000|2020-05-28 01:35:00|3224.5|3221.7|3219.7|3216.9|3227.4|3224.6|3216.7|3213.9|1031
1590630000000|2020-05-28 01:40:00|3220.4|3217.6|3223.6|3220.8|3223.7|3220.9|3216.7|3213.9|410
1590630300000|2020-05-28 01:45:00|3223.7|3220.9|3219.6|3216.8|3229.6|3226.8|3218.6|3215.8|774
1590630600000|2020-05-28 01:50:00|3218.9|3216.1|3228.7|3225.9|3233.4|3230.6|3218.7|3215.9|814
1590630900000|2020-05-28 01:55:00|3229.4|3226.6|3221.9|3219.1|3230.7|3227.9|3220.9|3218.1|504
1590631200000|2020-05-28 02:00:00|3222|3219.2|3221.6|3218.8|3224.9|3222.1|3219.6|3216.8|453
1590631500000|2020-05-28 02:05:00|3221.7|3218.9|3211.1|3208.3|3221.7|3218.9|3211.1|3208.3|557
1590631800000|2020-05-28 02:10:00|3210.9|3208.1|3213.7|3210.9|3217.9|3215.1|3210.9|3208.1|468
1590632100000|2020-05-28 02:15:00|3214.4|3211.6|3214.6|3211.8|3215.7|3212.9|3211.2|3208.4|248
1590632400000|2020-05-28 02:20:00|3214.9|3212.1|3207.8|3205|3215.7|3212.9|3205.1|3202.3|305
1590632700000|2020-05-28 02:25:00|3207.6|3204.8|3199.9|3197.1|3207.6|3204.8|3191.9|3189.1|1581
1590633000000|2020-05-28 02:30:00|3198.9|3196.1|3186.2|3183.4|3200.1|3197.3|3183.4|3180.6|730
1590633300000|2020-05-28 02:35:00|3186.4|3183.6|3183.2|3180.4|3192.1|3189.3|3178.4|3175.6|801
1590633600000|2020-05-28 02:40:00|3183.4|3180.6|3188.3|3185.5|3189.6|3186.8|3181.9|3179.1|515
1590633900000|2020-05-28 02:45:00|3187.9|3185.1|3184.4|3181.6|3189.3|3186.5|3182.6|3179.8|393
1590634200000|2020-05-28 02:50:00|3184.3|3181.5|3189.9|3187.1|3191.6|3188.8|3183.9|3181.1|579
1590634500000|2020-05-28 02:55:00|3189.1|3186.3|3192.9|3190.1|3194.9|3192.1|3188.9|3186.1|397
1590634800000|2020-05-28 03:00:00|3192.8|3190|3185.8|3183|3192.9|3190.1|3184.3|3181.5|423
1590635100000|2020-05-28 03:05:00|3185.1|3182.3|3173.3|3170.5|3186|3183.2|3169.3|3166.5|1124
1590635400000|2020-05-28 03:10:00|3174|3171.2|3170|3167.2|3176.8|3174|3167.6|3164.8|858
1590635700000|2020-05-28 03:15:00|3169.2|3166.4|3174.9|3172.1|3176|3173.2|3168.2|3165.4|425
1590636000000|2020-05-28 03:20:00|3175|3172.2|3178|3175.2|3180.9|3178.1|3175|3172.2|560
1590636300000|2020-05-28 03:25:00|3178.7|3175.9|3188.2|3185.4|3190|3187.2|3177|3174.2|813
1590636600000|2020-05-28 03:30:00|3188|3185.2|3181.4|3178.6|3191.4|3188.6|3180.4|3177.6|490
1590636900000|2020-05-28 03:35:00|3182.2|3179.4|3174.7|3171.9|3182.5|3179.7|3173.4|3170.6|632
1590637200000|2020-05-28 03:40:00|3175.2|3172.4|3177.9|3175.1|3179.7|3176.9|3170.7|3167.9|395
1590637500000|2020-05-28 03:45:00|3178.6|3175.8|3177|3174.2|3181.9|3179.1|3177|3174.2|299
1590637800000|2020-05-28 03:50:00|3177.4|3174.6|3166.5|3163.7|3179|3176.2|3163.7|3160.9|996
1590638100000|2020-05-28 03:55:00|3167.4|3164.6|3152.7|3149.9|3167.4|3164.6|3146.4|3143.6|1647
1590638400000|2020-05-28 04:00:00|3153|3150.2|3155|3152.2|3160.4|3157.6|3147.9|3145.1|672
1590638700000|2020-05-28 04:05:00|3155.4|3152.6|3166.4|3163.6|3166.4|3163.6|3154.5|3151.7|419
1590639000000|2020-05-28 04:10:00|3167.1|3164.3|3166.4|3163.6|3169.2|3166.4|3163.7|3160.9|344
1590639300000|2020-05-28 04:15:00|3167.1|3164.3|3165.4|3162.6|3174.7|3171.9|3165.4|3162.6|372
1590639600000|2020-05-28 04:20:00|3165.6|3162.8|3165.4|3162.6|3169.1|3166.3|3159.7|3156.9|583
1590639900000|2020-05-28 04:25:00|3165.6|3162.8|3162.9|3160.1|3168.6|3165.8|3162.7|3159.9|225
1590640200000|2020-05-28 04:30:00|3162.7|3159.9|3177.4|3174.6|3180.8|3178|3161.9|3159.1|910
1590640500000|2020-05-28 04:35:00|3176.7|3173.9|3178.6|3175.8|3180.4|3177.6|3175.6|3172.8|333
1590640800000|2020-05-28 04:40:00|3179.1|3176.3|3181.1|3178.3|3182.4|3179.6|3173.4|3170.6|325
1590641100000|2020-05-28 04:45:00|3180.6|3177.8|3180.1|3177.3|3182.6|3179.8|3176.3|3173.5|395
1590641400000|2020-05-28 04:50:00|3180.3|3177.5|3174.4|3171.6|3183.8|3181|3173.1|3170.3|359
1590641700000|2020-05-28 04:55:00|3173.8|3171|3176.4|3173.6|3179.4|3176.6|3172.4|3169.6|194
1590642000000|2020-05-28 05:00:00|3175.8|3173|3180.4|3177.6|3181.3|3178.5|3170.3|3167.5|545
1590642300000|2020-05-28 05:05:00|3179.6|3176.8|3186.5|3183.7|3187.1|3184.3|3178.4|3175.6|488
1590642600000|2020-05-28 05:10:00|3186.8|3184|3197.5|3194.7|3204.1|3201.3|3183|3180.2|941
1590642900000|2020-05-28 05:15:00|3196.8|3194|3196.5|3193.7|3199.5|3196.7|3192.5|3189.7|285
1590643200000|2020-05-28 05:20:00|3196.3|3193.5|3191.5|3188.7|3196.3|3193.5|3186.8|3184|508
1590643500000|2020-05-28 05:25:00|3192.1|3189.3|3194.5|3191.7|3196.3|3193.5|3190.5|3187.7|328
1590643800000|2020-05-28 05:30:00|3195.3|3192.5|3190.8|3188|3196.3|3193.5|3188.8|3186|295
1590644100000|2020-05-28 05:35:00|3190.5|3187.7|3201.5|3198.7|3210.3|3207.5|3189.8|3187|926
1590644400000|2020-05-28 05:40:00|3201.6|3198.8|3201.5|3198.7|3208.3|3205.5|3201.5|3198.7|428
1590644700000|2020-05-28 05:45:00|3201.8|3199|3202.5|3199.7|3207.2|3204.4|3198.5|3195.7|289
1590645000000|2020-05-28 05:50:00|3203.5|3200.7|3199.7|3196.9|3204.5|3201.7|3196.5|3193.7|300
1590645300000|2020-05-28 05:55:00|3199.3|3196.5|3201|3198.2|3201.5|3198.7|3192.7|3189.9|312
1590645600000|2020-05-28 06:00:00|3200.8|3198|3202.5|3199.7|3202.5|3199.7|3187.1|3184.3|792
1590645900000|2020-05-28 06:05:00|3201.8|3199|3201.2|3198.4|3202.5|3199.7|3196.8|3194|316
1590646200000|2020-05-28 06:10:00|3200.8|3198|3202.5|3199.7|3204.8|3202|3198.7|3195.9|450
1590646500000|2020-05-28 06:15:00|3202.2|3199.4|3199.5|3196.7|3202.5|3199.7|3191.5|3188.7|415
1590646800000|2020-05-28 06:20:00|3199.7|3196.9|3209.2|3206.4|3209.9|3207.1|3197.2|3194.4|565
1590647100000|2020-05-28 06:25:00|3209.5|3206.7|3213.4|3210.6|3213.5|3210.7|3207.4|3204.6|695
1590647400000|2020-05-28 06:30:00|3212.7|3209.9|3211.9|3209.1|3214.9|3212.1|3210.2|3207.4|492
1590647700000|2020-05-28 06:35:00|3212.5|3209.7|3221.7|3218.9|3225.4|3222.6|3210.7|3207.9|947
1590648000000|2020-05-28 06:40:00|3222|3219.2|3211.4|3208.6|3222|3219.2|3211.4|3208.6|596
1590648300000|2020-05-28 06:45:00|3211.1|3208.3|3209.4|3206.6|3215.1|3212.3|3206.4|3203.6|675
1590648600000|2020-05-28 06:50:00|3209.2|3206.4|3204.2|3201.4|3214.8|3212|3203.1|3200.3|649
1590648900000|2020-05-28 06:55:00|3204.6|3201.8|3203.2|3200.4|3205.2|3202.4|3200.1|3197.3|560
1590649200000|2020-05-28 07:00:00|3203.1|3200.3|3210.9|3208.1|3212.9|3210.1|3194.1|3191.3|1208
1590649500000|2020-05-28 07:05:00|3211.6|3208.8|3198.6|3195.8|3214.8|3212|3196.1|3193.3|1017
1590649800000|2020-05-28 07:10:00|3197.9|3195.1|3186.3|3183.5|3201.6|3198.8|3180.1|3177.3|2000
1590650100000|2020-05-28 07:15:00|3186.4|3183.6|3180.3|3177.5|3187.3|3184.5|3172.1|3169.3|1433
1590650400000|2020-05-28 07:20:00|3180.1|3177.3|3187.6|3184.8|3187.9|3185.1|3173.8|3171|872
1590650700000|2020-05-28 07:25:00|3187.9|3185.1|3187.1|3184.3|3188.1|3185.3|3180.9|3178.1|530
1590651000000|2020-05-28 07:30:00|3187.3|3184.5|3186.3|3183.5|3192.3|3189.5|3179.3|3176.5|844
1590651300000|2020-05-28 07:35:00|3187|3184.2|3190.8|3188|3193.3|3190.5|3185.9|3183.1|527
1590651600000|2020-05-28 07:40:00|3190.4|3187.6|3203.6|3200.8|3207.8|3205|3188.4|3185.6|1400
1590651900000|2020-05-28 07:45:00|3203.3|3200.5|3203.6|3200.8|3210.6|3207.8|3199.5|3196.7|1011
1590652200000|2020-05-28 07:50:00|3203.3|3200.5|3201.6|3198.8|3205.1|3202.3|3196.3|3193.5|671
1590652500000|2020-05-28 07:55:00|3202|3199.2|3203.3|3200.5|3208.6|3205.8|3199.5|3196.7|740
1590652800000|2020-05-28 08:00:00|3203.6|3200.8|3190.3|3187.5|3205.3|3202.5|3188.5|3185.7|1066
1590653100000|2020-05-28 08:05:00|3189.6|3186.8|3191.3|3188.5|3194.2|3191.4|3184.6|3181.8|1032
1590653400000|2020-05-28 08:10:00|3191.2|3188.4|3200.2|3197.4|3200.3|3197.5|3189.3|3186.5|643
1590653700000|2020-05-28 08:15:00|3200.3|3197.5|3190.3|3187.5|3201.3|3198.5|3188.3|3185.5|694
1590654000000|2020-05-28 08:20:00|3190.8|3188|3186.2|3183.4|3191.3|3188.5|3179.3|3176.5|989
1590654300000|2020-05-28 08:25:00|3186|3183.2|3189.3|3186.5|3189.3|3186.5|3181.2|3178.4|1065
1590654600000|2020-05-28 08:30:00|3188.7|3185.9|3187.2|3184.4|3190.2|3187.4|3177.7|3174.9|1121
1590654900000|2020-05-28 08:35:00|3187.3|3184.5|3192.2|3189.4|3193.3|3190.5|3186.2|3183.4|770
1590655200000|2020-05-28 08:40:00|3192.3|3189.5|3197.4|3194.6|3198.4|3195.6|3192.2|3189.4|590
1590655500000|2020-05-28 08:45:00|3197.2|3194.4|3191.4|3188.6|3198.2|3195.4|3191.4|3188.6|623
1590655800000|2020-05-28 08:50:00|3190.7|3187.9|3190.4|3187.6|3193.4|3190.6|3185.5|3182.7|475
1590656100000|2020-05-28 08:55:00|3190.2|3187.4|3203.2|3200.4|3205.4|3202.6|3188.5|3185.7|819
1590656400000|2020-05-28 09:00:00|3204.4|3201.6|3209.4|3206.6|3212.4|3209.6|3202.2|3199.4|897
1590656700000|2020-05-28 09:05:00|3209.5|3206.7|3210.4|3207.6|3215.2|3212.4|3204.4|3201.6|970
1590657000000|2020-05-28 09:10:00|3209.9|3207.1|3224.4|3221.6|3231.2|3228.4|3209.5|3206.7|2198
1590657300000|2020-05-28 09:15:00|3225.2|3222.4|3260.1|3257.3|3269.1|3266.3|3224.4|3221.6|4964
1590657600000|2020-05-28 09:20:00|3260.4|3257.6|3270.7|3267.9|3275.6|3272.8|3255.2|3252.4|3282
1590657900000|2020-05-28 09:25:00|3271.4|3268.6|3266.3|3263.5|3273.6|3270.8|3259.6|3256.8|2082
1590658200000|2020-05-28 09:30:00|3265.4|3262.6|3267.4|3264.6|3288.4|3285.6|3265.4|3262.6|3261
1590658500000|2020-05-28 09:35:00|3267.1|3264.3|3259.8|3257|3271.3|3268.5|3252.9|3250.1|1660
1590658800000|2020-05-28 09:40:00|3260.6|3257.8|3250.4|3247.6|3260.8|3258|3244.9|3242.1|1457
1590659100000|2020-05-28 09:45:00|3250.3|3247.5|3240.6|3237.8|3250.3|3247.5|3236.6|3233.8|1272
1590659400000|2020-05-28 09:50:00|3239.9|3237.1|3224.6|3221.8|3240.6|3237.8|3213.3|3210.5|2710
1590659700000|2020-05-28 09:55:00|3224.8|3222|3237.8|3235|3238.4|3235.6|3222.3|3219.5|2305
1590660000000|2020-05-28 10:00:00|3237.4|3234.6|3232.3|3229.5|3241.8|3239|3231.1|3228.3|1015
1590660300000|2020-05-28 10:05:00|3232.1|3229.3|3240.1|3237.3|3240.3|3237.5|3226.3|3223.5|942
1590660600000|2020-05-28 10:10:00|3240.4|3237.6|3237.1|3234.3|3242.1|3239.3|3232.3|3229.5|1337
1590660900000|2020-05-28 10:15:00|3237.4|3234.6|3234.4|3231.6|3240.4|3237.6|3229.4|3226.6|483
1590661200000|2020-05-28 10:20:00|3234.3|3231.5|3239.3|3236.5|3240.5|3237.7|3229.6|3226.8|650
1590661500000|2020-05-28 10:25:00|3239.5|3236.7|3247.3|3244.5|3247.3|3244.5|3238.3|3235.5|954
1590661800000|2020-05-28 10:30:00|3246.8|3244|3252.5|3249.7|3254.5|3251.7|3246.3|3243.5|680
1590662100000|2020-05-28 10:35:00|3251.6|3248.8|3250.5|3247.7|3255.3|3252.5|3249.5|3246.7|1079
1590662400000|2020-05-28 10:40:00|3251|3248.2|3247.5|3244.7|3252.5|3249.7|3243.5|3240.7|785
1590662700000|2020-05-28 10:45:00|3247.3|3244.5|3263.6|3260.8|3275.5|3272.7|3247.3|3244.5|3115
1590663000000|2020-05-28 10:50:00|3263.5|3260.7|3258.2|3255.4|3265.5|3262.7|3253.5|3250.7|1134
1590663300000|2020-05-28 10:55:00|3257.5|3254.7|3262.5|3259.7|3264.5|3261.7|3253.3|3250.5|637
1590663600000|2020-05-28 11:00:00|3263.5|3260.7|3269.2|3266.4|3273.2|3270.4|3263.5|3260.7|900
1590663900000|2020-05-28 11:05:00|3269|3266.2|3272.2|3269.4|3279.2|3276.4|3268.2|3265.4|992
1590664200000|2020-05-28 11:10:00|3271.5|3268.7|3272.2|3269.4|3278.8|3276|3268|3265.2|686
1590664500000|2020-05-28 11:15:00|3272.7|3269.9|3273.3|3270.5|3277.9|3275.1|3272.2|3269.4|469
1590664800000|2020-05-28 11:20:00|3273.2|3270.4|3269.4|3266.6|3284|3281.2|3269.4|3266.6|890
1590665100000|2020-05-28 11:25:00|3270|3267.2|3268.2|3265.4|3279.4|3276.6|3264.4|3261.6|1683
1590665400000|2020-05-28 11:30:00|3268.4|3265.6|3274.2|3271.4|3274.2|3271.4|3262.2|3259.4|1022
1590665700000|2020-05-28 11:35:00|3274|3271.2|3287|3284.2|3293.4|3290.6|3273.9|3271.1|1965
1590666000000|2020-05-28 11:40:00|3287.7|3284.9|3292.9|3290.1|3297.9|3295.1|3278.5|3275.7|1981
1590666300000|2020-05-28 11:45:00|3293.2|3290.4|3292.9|3290.1|3300.7|3297.9|3289.9|3287.1|1515
1590666600000|2020-05-28 11:50:00|3293.6|3290.8|3298.9|3296.1|3311.1|3308.3|3291.7|3288.9|1891
1590666900000|2020-05-28 11:55:00|3298.7|3295.9|3297.9|3295.1|3302.2|3299.4|3295.1|3292.3|896
1590667200000|2020-05-28 12:00:00|3298.1|3295.3|3280.1|3277.3|3301.7|3298.9|3279.9|3277.1|2279
1590667500000|2020-05-28 12:05:00|3280.2|3277.4|3289.1|3286.3|3291.2|3288.4|3278.4|3275.6|1622
1590667800000|2020-05-28 12:10:00|3289.2|3286.4|3293.4|3290.6|3296.1|3293.3|3282.2|3279.4|1275
1590668100000|2020-05-28 12:15:00|3293.7|3290.9|3275.4|3272.6|3298.4|3295.6|3274.2|3271.4|2239
1590668400000|2020-05-28 12:20:00|3275.6|3272.8|3271.4|3268.6|3279.2|3276.4|3269.4|3266.6|1173
1590668700000|2020-05-28 12:25:00|3270.7|3267.9|3273.4|3270.6|3274.4|3271.6|3269.3|3266.5|578
1590669000000|2020-05-28 12:30:00|3273.8|3271|3258.3|3255.5|3275.3|3272.5|3257.3|3254.5|2028
1590669300000|2020-05-28 12:35:00|3258.1|3255.3|3261.1|3258.3|3265.3|3262.5|3242.4|3239.6|2465
1590669600000|2020-05-28 12:40:00|3261.3|3258.5|3261.1|3258.3|3267.3|3264.5|3257.4|3254.6|976
1590669900000|2020-05-28 12:45:00|3261.3|3258.5|3278.1|3275.3|3282.1|3279.3|3260.3|3257.5|2613
1590670200000|2020-05-28 12:50:00|3278.3|3275.5|3281.1|3278.3|3283.1|3280.3|3275.1|3272.3|1085
1590670500000|2020-05-28 12:55:00|3281.3|3278.5|3283.6|3280.8|3291.8|3289|3278.1|3275.3|1805
1590670800000|2020-05-28 13:00:00|3283.5|3280.7|3299.3|3296.5|3301.3|3298.5|3271.8|3269|3908
1590671100000|2020-05-28 13:05:00|3299.1|3296.3|3283.5|3280.7|3313.1|3310.3|3279.5|3276.7|4237
1590671400000|2020-05-28 13:10:00|3284.1|3281.3|3302.1|3299.3|3303.5|3300.7|3283.1|3280.3|2313
1590671700000|2020-05-28 13:15:00|3302.5|3299.7|3301.1|3298.3|3306|3303.2|3291.1|3288.3|1840
1590672000000|2020-05-28 13:20:00|3301.5|3298.7|3299.1|3296.3|3313.8|3311|3292.3|3289.5|2810
1590672300000|2020-05-28 13:25:00|3299.8|3297|3299.5|3296.7|3307.8|3305|3299.1|3296.3|2028
1590672600000|2020-05-28 13:30:00|3298.8|3296|3283.8|3281|3305.5|3302.7|3275.5|3272.7|4278
1590672900000|2020-05-28 13:35:00|3284.3|3281.5|3268.2|3265.4|3289.5|3286.7|3267.2|3264.4|3599
1590673200000|2020-05-28 13:40:00|3267.8|3265|3286.8|3284|3287.8|3285|3266.8|3264|2865
1590673500000|2020-05-28 13:45:00|3287.5|3284.7|3294.7|3291.9|3302.5|3299.7|3278.8|3276|3214
1590673800000|2020-05-28 13:50:00|3294.5|3291.7|3297.5|3294.7|3305.8|3303|3294.5|3291.7|2486
1590674100000|2020-05-28 13:55:00|3297.7|3294.9|3302.9|3300.1|3306.5|3303.7|3291.7|3288.9|2573
1590674400000|2020-05-28 14:00:00|3302.2|3299.4|3278.9|3276.1|3303.4|3300.6|3274.9|3272.1|4859
1590674700000|2020-05-28 14:05:00|3278.2|3275.4|3285|3282.2|3294.9|3292.1|3274.2|3271.4|2479
1590675000000|2020-05-28 14:10:00|3284.9|3282.1|3283.5|3280.7|3297|3294.2|3279.5|3276.7|2336
1590675300000|2020-05-28 14:15:00|3282.9|3280.1|3273.7|3270.9|3286.5|3283.7|3268.7|3265.9|2492
1590675600000|2020-05-28 14:20:00|3272.9|3270.1|3277.2|3274.4|3278.9|3276.1|3269|3266.2|1875
1590675900000|2020-05-28 14:25:00|3276.9|3274.1|3266.2|3263.4|3277.9|3275.1|3259.5|3256.7|3101
1590676200000|2020-05-28 14:30:00|3266.9|3264.1|3287.4|3284.6|3287.9|3285.1|3264|3261.2|3217
1590676500000|2020-05-28 14:35:00|3286.9|3284.1|3299.7|3296.9|3301.6|3298.8|3284.9|3282.1|3303
1590676800000|2020-05-28 14:40:00|3300.1|3297.3|3300.9|3298.1|3307.9|3305.1|3293.2|3290.4|3581
1590677100000|2020-05-28 14:45:00|3300.6|3297.8|3301.9|3299.1|3306.4|3303.6|3292.2|3289.4|1820
1590677400000|2020-05-28 14:50:00|3302.1|3299.3|3287.1|3284.3|3303.1|3300.3|3283.6|3280.8|1946
1590677700000|2020-05-28 14:55:00|3287.2|3284.4|3290.7|3286.7|3298.9|3296.1|3283.7|3280.9|2296
1590678000000|2020-05-28 15:00:00|3300.8|3287.9|3291.7|3288.9|3300.8|3292.9|3252.6|3249.8|10965
1590678300000|2020-05-28 15:05:00|3292.2|3289.4|3283.1|3280.3|3311.6|3308.8|3280.9|3278.1|7331
1590678600000|2020-05-28 15:10:00|3282.2|3279.4|3267.4|3264.6|3292.9|3290.1|3261.6|3258.8|5649
1590678900000|2020-05-28 15:15:00|3266.8|3264|3277.9|3275.1|3279.9|3277.1|3261.3|3258.5|2562
1590679200000|2020-05-28 15:20:00|3278.1|3275.3|3275.4|3272.6|3281.6|3278.8|3268.9|3266.1|2161
1590679500000|2020-05-28 15:25:00|3275.6|3272.8|3288.6|3285.8|3295.2|3291.8|3273.6|3270.8|4821
1590679800000|2020-05-28 15:30:00|3287.8|3285|3293.1|3290.3|3298.1|3295.3|3271.9|3269.1|5073
1590680100000|2020-05-28 15:35:00|3292.8|3290|3294.6|3291.8|3299.6|3296.8|3289.6|3286.8|2789
1590680400000|2020-05-28 15:40:00|3295.3|3292.5|3299.6|3296.8|3300.3|3297.5|3286.9|3284.1|1747
1590680700000|2020-05-28 15:45:00|3299.3|3296.5|3336.9|3334.1|3337.8|3335|3297.6|3294.8|9644
1590681000000|2020-05-28 15:50:00|3337.6|3334.8|3340.3|3337.5|3365.9|3362.8|3332.9|3330.1|7032
1590681300000|2020-05-28 15:55:00|3339.6|3336.8|3339|3336.2|3345.3|3342.5|3336.6|3333.8|2176
1590681600000|2020-05-28 16:00:00|3340|3337.2|3349|3346.2|3352|3349.2|3335.6|3332.8|2732
1590681900000|2020-05-28 16:05:00|3350|3347.2|3351|3348.2|3368.6|3365.8|3348|3345.2|4260
1590682200000|2020-05-28 16:10:00|3351.3|3348.5|3357.1|3354.3|3358.3|3355.5|3349|3346.2|2419
1590682500000|2020-05-28 16:15:00|3357.5|3354.7|3395.6|3392.8|3400.3|3397.5|3357.1|3354.3|7410
1590682800000|2020-05-28 16:20:00|3395.5|3392.7|3381.8|3379|3395.5|3392.7|3376.3|3373.5|3199
1590683100000|2020-05-28 16:25:00|3381.5|3378.7|3371.5|3368.7|3391|3388.2|3364.6|3361.8|3494
1590683400000|2020-05-28 16:30:00|3371.6|3368.8|3372.8|3370|3376.6|3373.8|3366.8|3364|2392
1590683700000|2020-05-28 16:35:00|3372.6|3369.8|3388.7|3385.9|3395.7|3392.9|3368|3365.2|2650
1590684000000|2020-05-28 16:40:00|3389.3|3386.5|3383|3380.2|3398.5|3395.7|3382|3379.2|2436
1590684300000|2020-05-28 16:45:00|3383.7|3380.9|3392.2|3389.4|3395.7|3392.9|3383.7|3380.9|1609
1590684600000|2020-05-28 16:50:00|3391.7|3388.9|3406.3|3403.5|3411.3|3408.5|3388|3385.2|2521
1590684900000|2020-05-28 16:55:00|3406.5|3403.7|3402.3|3399.5|3418|3415.2|3401.3|3398.5|3226
1590685200000|2020-05-28 17:00:00|3401.5|3398.7|3410|3407.2|3426.9|3423|3401.5|3398.7|3576
1590685500000|2020-05-28 17:05:00|3410.2|3407.4|3420.2|3417.4|3431.3|3428.5|3404.3|3401.5|3815
1590685800000|2020-05-28 17:10:00|3419.8|3417|3415.3|3412.5|3420|3417.2|3401.7|3398.9|2762
1590686100000|2020-05-28 17:15:00|3415.5|3412.7|3412.2|3409.4|3421.3|3418.5|3410.2|3407.4|1902
1590686400000|2020-05-28 17:20:00|3412|3409.2|3409.7|3406.9|3414.2|3411.4|3401.4|3398.6|2215
1590686700000|2020-05-28 17:25:00|3409.5|3406.7|3414.2|3411.4|3415.2|3412.4|3400.9|3398.1|1911
1590687000000|2020-05-28 17:30:00|3414.5|3411.7|3425.7|3422.9|3427|3424.2|3412.4|3409.6|2516
1590687300000|2020-05-28 17:35:00|3426|3423.2|3416.2|3413.4|3434|3431.2|3407|3404.2|3243
1590687600000|2020-05-28 17:40:00|3416.9|3414.1|3414.7|3411.9|3419|3416.2|3405.2|3402.4|2344
1590687900000|2020-05-28 17:45:00|3414|3411.2|3417.4|3414.6|3424.7|3421.9|3413.7|3410.9|3032
1590688200000|2020-05-28 17:50:00|3417|3414.2|3415.7|3412.9|3418.5|3415.7|3404.9|3402.1|2760
1590688500000|2020-05-28 17:55:00|3415|3412.2|3408.4|3405.6|3419.7|3416.9|3404.7|3401.9|1705
1590688800000|2020-05-28 18:00:00|3408.7|3405.9|3413.4|3410.6|3417.4|3414.6|3403.4|3400.6|2088
1590689100000|2020-05-28 18:05:00|3414|3411.2|3404.5|3401.7|3417.4|3414.6|3403.4|3400.6|1567
1590689400000|2020-05-28 18:10:00|3405.4|3402.6|3408.4|3405.6|3410.4|3407.6|3394.7|3391.9|3944
1590689700000|2020-05-28 18:15:00|3408.6|3405.8|3407.7|3404.9|3413.4|3410.6|3403.4|3400.6|2241
1590690000000|2020-05-28 18:20:00|3408.4|3405.6|3402.7|3399.9|3413.4|3410.6|3399.1|3396.3|3409
1590690300000|2020-05-28 18:25:00|3402.1|3399.3|3381.7|3378.9|3407.7|3404.9|3377.1|3374.3|8271
1590690600000|2020-05-28 18:30:00|3381.9|3379.1|3381.2|3378.4|3389.7|3386.9|3374.7|3371.9|3130
1590690900000|2020-05-28 18:35:00|3381.6|3378.8|3385.6|3382.8|3387.4|3384.6|3379.9|3377.1|1316
1590691200000|2020-05-28 18:40:00|3385.4|3382.6|3381.1|3378.3|3386.6|3383.8|3380.1|3377.3|890
1590691500000|2020-05-28 18:45:00|3381.6|3378.8|3389.1|3386.3|3389.1|3386.3|3381.6|3378.8|702
1590691800000|2020-05-28 18:50:00|3390.1|3387.3|3393.6|3390.8|3398.1|3395.3|3389.1|3386.3|1025
1590692100000|2020-05-28 18:55:00|3393.2|3390.4|3398.1|3395.3|3401.1|3398.3|3393.2|3390.4|895
1590692400000|2020-05-28 19:00:00|3398.2|3395.4|3402.2|3399.4|3402.4|3399.6|3395.4|3392.6|637
1590692700000|2020-05-28 19:05:00|3402.4|3399.6|3389.8|3387|3404.7|3401.9|3389.8|3387|853
1590693000000|2020-05-28 19:10:00|3389.4|3386.6|3392.8|3390|3393.8|3391|3388.8|3386|680
1590693300000|2020-05-28 19:15:00|3392.6|3389.8|3370.4|3367.6|3392.8|3390|3369.6|3366.8|932
1590693600000|2020-05-28 19:20:00|3370.8|3368|3363.4|3360.6|3373.4|3370.6|3361.1|3358.3|1409
1590693900000|2020-05-28 19:25:00|3363.3|3360.5|3360.3|3357.5|3367.4|3364.6|3360.1|3357.3|535
1590694200000|2020-05-28 19:30:00|3360.1|3357.3|3351.4|3348.6|3362.1|3359.3|3345.4|3342.6|1283
1590694500000|2020-05-28 19:35:00|3350.8|3348|3356.3|3353.5|3362.1|3359.3|3340.6|3337.8|1902
1590694800000|2020-05-28 19:40:00|3355.8|3353|3358.6|3355.8|3361.1|3358.3|3352.1|3349.3|1286
1590695100000|2020-05-28 19:45:00|3359.6|3356.8|3347.1|3344.3|3362.1|3359.3|3346.6|3343.8|800
1590695400000|2020-05-28 19:50:00|3347.5|3344.7|3355.1|3352.3|3357.5|3354.7|3342.6|3339.8|606
1590695700000|2020-05-28 19:55:00|3355.5|3352.7|3368.1|3365.3|3368.1|3365.3|3354.8|3352|872
1590696000000|2020-05-28 20:00:00|3368|3365.2|3362.3|3359.5|3379.3|3376.5|3356.8|3354|1333
1590696300000|2020-05-28 20:05:00|3361.5|3358.7|3351.1|3348.3|3361.5|3358.7|3348.1|3345.3|475
1590696600000|2020-05-28 20:10:00|3350.5|3347.7|3358.8|3356|3361.1|3358.3|3350.5|3347.7|281
1590696900000|2020-05-28 20:15:00|3358.6|3355.8|3360.8|3358|3363.3|3360.5|3358.3|3355.5|433
1590697200000|2020-05-28 20:20:00|3361.3|3358.5|3353.3|3350.5|3362.3|3359.5|3352.5|3349.7|366
1590697500000|2020-05-28 20:25:00|3352.5|3349.7|3361.5|3358.7|3363.3|3360.5|3352.5|3349.7|225
1590697800000|2020-05-28 20:30:00|3361.3|3358.5|3369.3|3366.5|3369.3|3366.5|3358.3|3355.5|350
1590698100000|2020-05-28 20:35:00|3370|3367.2|3377.1|3374.3|3377.5|3374.7|3366.5|3363.7|343
1590698400000|2020-05-28 20:40:00|3377.3|3374.5|3377.5|3374.7|3378.5|3375.7|3372.5|3369.7|243
1590698700000|2020-05-28 20:45:00|3378|3375.2|3383.3|3380.5|3387.3|3384.5|3369.5|3366.7|698
1590699000000|2020-05-28 20:50:00|3383.5|3380.7|3375.7|3372.9|3384.7|3381.9|3373.8|3371|598
1590699300000|2020-05-28 20:55:00|3375.2|3372.4|3378.2|3375.4|3382.8|3380|3375.2|3372.4|550
1590703200000|2020-05-28 22:00:00|3382.2|3379.4|3369.7|3366.9|3384.5|3380.5|3367.7|3364.9|267
1590703500000|2020-05-28 22:05:00|3369.4|3366.6|3372.4|3369.6|3374.7|3371.9|3366.2|3363.4|167
1590703800000|2020-05-28 22:10:00|3372.1|3369.3|3369.2|3366.4|3372.4|3369.6|3366.2|3363.4|81
1590704100000|2020-05-28 22:15:00|3369.4|3366.6|3373.7|3370.9|3377.2|3374.4|3369.4|3366.6|98
1590704400000|2020-05-28 22:20:00|3373.1|3370.3|3376.7|3373.9|3378.7|3375.9|3371.7|3368.9|51
1590704700000|2020-05-28 22:25:00|3377.1|3374.3|3376.6|3373.8|3379.7|3376.9|3373.3|3370.5|244
1590705000000|2020-05-28 22:30:00|3377.4|3374.6|3380.4|3377.6|3381.7|3378.9|3377.4|3374.6|94
1590705300000|2020-05-28 22:35:00|3380.7|3377.9|3380.4|3377.6|3384.1|3381.3|3379.6|3376.8|59
1590705600000|2020-05-28 22:40:00|3380.1|3377.3|3380.4|3377.6|3381.4|3378.6|3378.1|3375.3|34
1590705900000|2020-05-28 22:45:00|3380.1|3377.3|3373.8|3371|3380.1|3377.3|3370.9|3368.1|160
1590706200000|2020-05-28 22:50:00|3373.4|3370.6|3375.3|3372.5|3377.8|3375|3373.1|3370.3|71
1590706500000|2020-05-28 22:55:00|3374.8|3372|3373.8|3371|3377.8|3375|3371.4|3368.6|110
1590706800000|2020-05-28 23:00:00|3374.1|3371.3|3375.8|3373|3377.8|3375|3373.9|3371.1|56
1590707100000|2020-05-28 23:05:00|3376.1|3373.3|3378.8|3376|3380.8|3378|3375.8|3373|76
1590707400000|2020-05-28 23:10:00|3379.1|3376.3|3384.1|3381.3|3389.4|3386.6|3377.4|3374.6|188
1590707700000|2020-05-28 23:15:00|3384.4|3381.6|3384.8|3382|3386.6|3383.8|3382.1|3379.3|71
1590708000000|2020-05-28 23:20:00|3385.6|3382.8|3386.5|3383.7|3387.8|3385|3384.8|3382|58
1590708300000|2020-05-28 23:25:00|3386.1|3383.3|3381.5|3378.7|3386.1|3383.3|3380.5|3377.7|115
1590708600000|2020-05-28 23:30:00|3381.8|3379|3379.5|3376.7|3382.8|3380|3378.6|3375.8|80
1590708900000|2020-05-28 23:35:00|3379.8|3377|3383.3|3380.5|3384.3|3381.5|3379.5|3376.7|79
1590709200000|2020-05-28 23:40:00|3383.8|3381|3378.5|3375.7|3384.1|3381.3|3377.5|3374.7|62
1590709500000|2020-05-28 23:45:00|3378.8|3376|3375.8|3373|3380.1|3377.3|3373.8|3371|111
1590709800000|2020-05-28 23:50:00|3375.1|3372.3|3378.8|3376|3378.8|3376|3372.8|3370|86
1590710100000|2020-05-28 23:55:00|3378.6|3375.8|3367.8|3365|3379.8|3377|3367.8|3365|170
1590710400000|2020-05-29 00:00:00|3367.5|3364.7|3357.5|3354.7|3368.1|3365.3|3347.6|3344.8|948
1590710700000|2020-05-29 00:05:00|3357.3|3354.5|3361.8|3359|3366.5|3363.7|3356.5|3353.7|395
1590711000000|2020-05-29 00:10:00|3361.5|3358.7|3354.5|3351.7|3362.3|3359.5|3351.6|3348.8|551
1590711300000|2020-05-29 00:15:00|3354.1|3351.3|3346.5|3343.7|3357.8|3355|3344.5|3341.7|424
1590711600000|2020-05-29 00:20:00|3347.1|3344.3|3352.3|3349.5|3355.5|3352.7|3347.1|3344.3|222
1590711900000|2020-05-29 00:25:00|3352.5|3349.7|3357.3|3354.5|3358.3|3355.5|3352.3|3349.5|292
1590712200000|2020-05-29 00:30:00|3357.5|3354.7|3357.3|3354.5|3360.3|3357.5|3355.3|3352.5|244
1590712500000|2020-05-29 00:35:00|3356.8|3354|3351.8|3349|3357.5|3354.7|3348.3|3345.5|278
1590712800000|2020-05-29 00:40:00|3351.3|3348.5|3348.5|3345.7|3354.5|3351.7|3348.5|3345.7|175
1590713100000|2020-05-29 00:45:00|3348.8|3346|3351.7|3348.9|3352.8|3350|3347.3|3344.5|155
1590713400000|2020-05-29 00:50:00|3352.3|3349.5|3347.5|3344.7|3353.5|3350.7|3345.5|3342.7|251
1590713700000|2020-05-29 00:55:00|3346.7|3343.9|3328.9|3326.1|3347.5|3344.7|3327.7|3324.9|1095
1590714000000|2020-05-29 01:00:00|3329.5|3326.7|3337.9|3335.1|3341.7|3338.9|3327.9|3325.1|525
1590714300000|2020-05-29 01:05:00|3338.7|3335.9|3329|3326.2|3340.7|3337.9|3326|3323.2|597
1590714600000|2020-05-29 01:10:00|3328.9|3326.1|3320|3317.2|3332|3329.2|3314.4|3311.6|953
1590714900000|2020-05-29 01:15:00|3319.2|3316.4|3317.9|3315.1|3324.7|3321.9|3309.9|3307.1|1139
1590715200000|2020-05-29 01:20:00|3318.2|3315.4|3334.9|3332.1|3335.5|3332.7|3316.9|3314.1|784
1590715500000|2020-05-29 01:25:00|3334.5|3331.7|3338.1|3335.3|3341.5|3338.7|3332.7|3329.9|406
1590715800000|2020-05-29 01:30:00|3338.9|3336.1|3343.5|3340.7|3349.4|3346.6|3336.1|3333.3|699
1590716100000|2020-05-29 01:35:00|3344.2|3341.4|3344.9|3342.1|3346.9|3344.1|3342.5|3339.7|450
1590716400000|2020-05-29 01:40:00|3344.6|3341.8|3342.7|3339.9|3350.7|3347.9|3342.5|3339.7|371
1590716700000|2020-05-29 01:45:00|3343.5|3340.7|3348.9|3346.1|3356.2|3353.4|3343.5|3340.7|479
1590717000000|2020-05-29 01:50:00|3349.5|3346.7|3346.5|3343.7|3352.7|3349.9|3345.7|3342.9|334
1590717300000|2020-05-29 01:55:00|3346.9|3344.1|3347.6|3344.8|3348.4|3345.6|3343.7|3340.9|196
1590717600000|2020-05-29 02:00:00|3347.9|3345.1|3348.6|3345.8|3351.7|3348.9|3345.6|3342.8|285
1590717900000|2020-05-29 02:05:00|3347.9|3345.1|3343.9|3341.1|3348.6|3345.8|3336.6|3333.8|490
1590718200000|2020-05-29 02:10:00|3344.9|3342.1|3334.9|3332.1|3344.9|3342.1|3331.1|3328.3|471
1590718500000|2020-05-29 02:15:00|3334.6|3331.8|3335.9|3333.1|3339.7|3336.9|3325.6|3322.8|540
1590718800000|2020-05-29 02:20:00|3336.6|3333.8|3337.1|3334.3|3340.2|3337.4|3334.9|3332.1|262
1590719100000|2020-05-29 02:25:00|3337.4|3334.6|3340.9|3338.1|3343.9|3341.1|3336.9|3334.1|274
1590719400000|2020-05-29 02:30:00|3341.7|3338.9|3343.9|3341.1|3348.8|3346|3338.9|3336.1|388
1590719700000|2020-05-29 02:35:00|3344.3|3341.5|3350.8|3348|3350.9|3348.1|3343.8|3341|209
1590720000000|2020-05-29 02:40:00|3350.4|3347.6|3347.8|3345|3350.4|3347.6|3346.1|3343.3|171
1590720300000|2020-05-29 02:45:00|3347.1|3344.3|3341.9|3339.1|3347.8|3345|3340.9|3338.1|245
1590720600000|2020-05-29 02:50:00|3341.6|3338.8|3348.8|3346|3349.6|3346.8|3339.8|3337|256
1590720900000|2020-05-29 02:55:00|3349.1|3346.3|3345.8|3343|3349.8|3347|3344.4|3341.6|147
1590721200000|2020-05-29 03:00:00|3345.1|3342.3|3339.9|3337.1|3345.9|3343.1|3339.9|3337.1|209
1590721500000|2020-05-29 03:05:00|3338.6|3335.8|3336.1|3333.3|3341.6|3338.8|3335.6|3332.8|218
1590721800000|2020-05-29 03:10:00|3336.5|3333.7|3339|3336.2|3341.8|3339|3336.5|3333.7|219
1590722100000|2020-05-29 03:15:00|3338.6|3335.8|3329|3326.2|3338.6|3335.8|3328.1|3325.3|399
1590722400000|2020-05-29 03:20:00|3328.3|3325.5|3337|3334.2|3338.1|3335.3|3327.1|3324.3|322
1590722700000|2020-05-29 03:25:00|3337.1|3334.3|3334.3|3331.5|3337.5|3334.7|3334.1|3331.3|178
1590723000000|2020-05-29 03:30:00|3334.1|3331.3|3333|3330.2|3334.1|3331.3|3330.3|3327.5|192
1590723300000|2020-05-29 03:35:00|3332.6|3329.8|3332.8|3330|3336.8|3334|3332.3|3329.5|162
1590723600000|2020-05-29 03:40:00|3333|3330.2|3333|3330.2|3335.8|3333|3332.8|3330|105
1590723900000|2020-05-29 03:45:00|3333.8|3331|3332|3329.2|3334|3331.2|3329|3326.2|176
1590724200000|2020-05-29 03:50:00|3331.3|3328.5|3330.3|3327.5|3332|3329.2|3328.2|3325.4|163
1590724500000|2020-05-29 03:55:00|3329.5|3326.7|3328.3|3325.5|3331.7|3328.9|3326.2|3323.4|203
1590724800000|2020-05-29 04:00:00|3329|3326.2|3333.3|3330.5|3335.8|3333|3329|3326.2|209
1590725100000|2020-05-29 04:05:00|3333.8|3331|3336|3333.2|3341.5|3338.7|3332|3329.2|293
1590725400000|2020-05-29 04:10:00|3336.2|3333.4|3331|3328.2|3337.8|3335|3331|3328.2|154
1590725700000|2020-05-29 04:15:00|3330.4|3327.6|3330|3327.2|3331|3328.2|3321.7|3318.9|416
1590726000000|2020-05-29 04:20:00|3330.8|3328|3334.8|3332|3335|3332.2|3330|3327.2|145
1590726300000|2020-05-29 04:25:00|3335.8|3333|3330.8|3328|3336.8|3334|3330.8|3328|161
1590726600000|2020-05-29 04:30:00|3330.2|3327.4|3332|3329.2|3332|3329.2|3328|3325.2|144
1590726900000|2020-05-29 04:35:00|3331.4|3328.6|3332|3329.2|3334|3331.2|3330|3327.2|127
1590727200000|2020-05-29 04:40:00|3332.3|3329.5|3331.8|3329|3333|3330.2|3328.7|3325.9|95
1590727500000|2020-05-29 04:45:00|3331.2|3328.4|3334.9|3332.1|3337.8|3335|3331.2|3328.4|221
1590727800000|2020-05-29 04:50:00|3334.4|3331.6|3332|3329.2|3335.9|3333.1|3331|3328.2|129
1590728100000|2020-05-29 04:55:00|3332.7|3329.9|3340|3337.2|3340.9|3338.1|3332.7|3329.9|192
1590728400000|2020-05-29 05:00:00|3339.4|3336.6|3333|3330.2|3343|3340.2|3332|3329.2|426
1590728700000|2020-05-29 05:05:00|3332.2|3329.4|3332.7|3329.9|3336.7|3333.9|3329.2|3326.4|233
1590729000000|2020-05-29 05:10:00|3332.4|3329.6|3331.7|3328.9|3334.7|3331.9|3329.9|3327.1|151
1590729300000|2020-05-29 05:15:00|3331.9|3329.1|3330.7|3327.9|3333.7|3330.9|3329.9|3327.1|152
1590729600000|2020-05-29 05:20:00|3330.4|3327.6|3328.9|3326.1|3332.7|3329.9|3325.1|3322.3|254
1590729900000|2020-05-29 05:25:00|3328.6|3325.8|3327.9|3325.1|3335.1|3332.3|3327.7|3324.9|246
1590730200000|2020-05-29 05:30:00|3328.9|3326.1|3336.9|3334.1|3339.9|3337.1|3327.9|3325.1|404
1590730500000|2020-05-29 05:35:00|3337.1|3334.3|3349.7|3346.9|3349.7|3346.9|3333.1|3330.3|976
1590730800000|2020-05-29 05:40:00|3350.5|3347.7|3344.1|3341.3|3350.5|3347.7|3339.1|3336.3|547
1590731100000|2020-05-29 05:45:00|3343.7|3340.9|3339.1|3336.3|3343.9|3341.1|3330.7|3327.9|679
1590731400000|2020-05-29 05:50:00|3339.9|3337.1|3333.1|3330.3|3340.9|3338.1|3331.1|3328.3|356
1590731700000|2020-05-29 05:55:00|3332.4|3329.6|3329.8|3327|3337.1|3334.3|3329.8|3327|247
1590732000000|2020-05-29 06:00:00|3330.1|3327.3|3316.6|3313.8|3330.1|3327.3|3307|3304.2|1663
1590732300000|2020-05-29 06:05:00|3316|3313.2|3309.8|3307|3319.8|3317|3303.3|3300.5|1265
1590732600000|2020-05-29 06:10:00|3308.8|3306|3309.5|3306.7|3313.8|3311|3304.6|3301.8|616
1590732900000|2020-05-29 06:15:00|3309.8|3307|3316|3313.2|3319|3316.2|3309|3306.2|398
1590733200000|2020-05-29 06:20:00|3315.8|3313|3318.8|3316|3320|3317.2|3314.2|3311.4|253
1590733500000|2020-05-29 06:25:00|3318|3315.2|3319|3316.2|3321.8|3319|3315|3312.2|298
1590733800000|2020-05-29 06:30:00|3319.8|3317|3317.2|3314.4|3321|3318.2|3313.2|3310.4|515
1590734100000|2020-05-29 06:35:00|3317.5|3314.7|3319.8|3317|3320.6|3317.8|3305.5|3302.7|971
1590734400000|2020-05-29 06:40:00|3319.6|3316.8|3330.8|3328|3336.1|3333.3|3317.6|3314.8|1380
1590734700000|2020-05-29 06:45:00|3330.2|3327.4|3331.8|3329|3334.8|3332|3322.8|3320|522
1590735000000|2020-05-29 06:50:00|3331.5|3328.7|3331|3328.2|3333|3330.2|3326|3323.2|376
1590735300000|2020-05-29 06:55:00|3331.3|3328.5|3330.7|3327.9|3336|3333.2|3327.8|3325|317
1590735600000|2020-05-29 07:00:00|3330.8|3328|3326.3|3323.5|3335.8|3333|3323.8|3321|798
1590735900000|2020-05-29 07:05:00|3326|3323.2|3319.3|3316.5|3326|3323.2|3312.7|3309.9|824
1590736200000|2020-05-29 07:10:00|3319|3316.2|3316.2|3313.4|3325.8|3323|3312|3309.2|595
1590736500000|2020-05-29 07:15:00|3315.8|3313|3316.7|3313.9|3317.8|3315|3301.6|3298.8|1591
1590736800000|2020-05-29 07:20:00|3316.8|3314|3317.5|3314.7|3320|3317.2|3313|3310.2|655
1590737100000|2020-05-29 07:25:00|3317.7|3314.9|3312.7|3309.9|3319|3316.2|3308.7|3305.9|465
1590737400000|2020-05-29 07:30:00|3312.5|3309.7|3302.2|3299.4|3312.5|3309.7|3300.4|3297.6|713
1590737700000|2020-05-29 07:35:00|3301.9|3299.1|3297|3294.2|3304.4|3301.6|3292.4|3289.6|1165
1590738000000|2020-05-29 07:40:00|3296.4|3293.6|3292.4|3289.6|3297|3294.2|3282.8|3280|1390
1590738300000|2020-05-29 07:45:00|3292.2|3289.4|3282.6|3279.8|3299.4|3296.6|3280.8|3278|1103
1590738600000|2020-05-29 07:50:00|3283.1|3280.3|3285.4|3282.6|3287.7|3284.9|3280.9|3278.1|989
1590738900000|2020-05-29 07:55:00|3285.7|3282.9|3276.8|3274|3286.2|3283.4|3274.8|3272|1090
1590739200000|2020-05-29 08:00:00|3277.4|3274.6|3266.6|3263.8|3284.1|3281.3|3262.8|3260|2547
1590739500000|2020-05-29 08:05:00|3266|3263.2|3275.4|3272.6|3276.2|3273.4|3261|3258.2|1582
1590739800000|2020-05-29 08:10:00|3275.2|3272.4|3284.6|3281.8|3288.4|3285.6|3275.2|3272.4|1391
1590740100000|2020-05-29 08:15:00|3284.3|3281.5|3279.8|3277|3287.8|3285|3278.6|3275.8|753
1590740400000|2020-05-29 08:20:00|3278.8|3276|3291.6|3288.8|3293.8|3291|3275.8|3273|1250
1590740700000|2020-05-29 08:25:00|3291.8|3289|3296.3|3293.5|3300.8|3298|3289.6|3286.8|1524
1590741000000|2020-05-29 08:30:00|3296.6|3293.8|3292.4|3289.6|3301.8|3299|3285.8|3283|1971
1590741300000|2020-05-29 08:35:00|3292.1|3289.3|3288.8|3286|3298.4|3295.6|3286.6|3283.8|842
1590741600000|2020-05-29 08:40:00|3289.4|3286.6|3286|3283.2|3290.1|3287.3|3279|3276.2|1081
1590741900000|2020-05-29 08:45:00|3286.2|3283.4|3275.2|3272.4|3292.8|3290|3270|3267.2|1350
1590742200000|2020-05-29 08:50:00|3275|3272.2|3266.5|3263.7|3278.2|3275.4|3259|3256.2|1367
1590742500000|2020-05-29 08:55:00|3266.2|3263.4|3280.6|3277.8|3281.6|3278.8|3263.2|3260.4|1327
1590742800000|2020-05-29 09:00:00|3281.8|3279|3274.8|3272|3286.5|3283.7|3273.8|3271|859
1590743100000|2020-05-29 09:05:00|3274.2|3271.4|3275|3272.2|3278.5|3275.7|3267.8|3265|630
1590743400000|2020-05-29 09:10:00|3274.8|3272|3271|3268.2|3277.8|3275|3267.8|3265|755
1590743700000|2020-05-29 09:15:00|3270.7|3267.9|3270.7|3267.9|3281.8|3279|3267.5|3264.7|862
1590744000000|2020-05-29 09:20:00|3270.3|3267.5|3259.2|3256.4|3270.5|3267.7|3254.2|3251.4|1595
1590744300000|2020-05-29 09:25:00|3259.7|3256.9|3255.2|3252.4|3266.6|3263.8|3252.2|3249.4|1078
1590744600000|2020-05-29 09:30:00|3255.4|3252.6|3259.1|3256.3|3261.8|3259|3254.4|3251.6|1003
1590744900000|2020-05-29 09:35:00|3259.6|3256.8|3270.6|3267.8|3271.6|3268.8|3255.7|3252.9|923
1590745200000|2020-05-29 09:40:00|3270.1|3267.3|3281.2|3278.4|3289|3286.2|3268.6|3265.8|1322
1590745500000|2020-05-29 09:45:00|3281.9|3279.1|3278.7|3275.9|3282.2|3279.4|3277.7|3274.9|498
1590745800000|2020-05-29 09:50:00|3278.2|3275.4|3286.9|3284.1|3286.9|3284.1|3271.9|3269.1|1081
1590746100000|2020-05-29 09:55:00|3286.5|3283.7|3293.5|3290.7|3296.7|3293.9|3283.2|3280.4|1068
1590746400000|2020-05-29 10:00:00|3292.7|3289.9|3300.3|3297.5|3300.3|3297.5|3284.9|3282.1|1066
1590746700000|2020-05-29 10:05:00|3300.2|3297.4|3305.8|3303|3306|3303.2|3294.7|3291.9|1341
1590747000000|2020-05-29 10:10:00|3306.4|3303.6|3296.8|3294|3306.8|3304|3292.2|3289.4|1168
1590747300000|2020-05-29 10:15:00|3296.1|3293.3|3297.5|3294.7|3301.8|3299|3294.5|3291.7|610
1590747600000|2020-05-29 10:20:00|3296.5|3293.7|3286.7|3283.9|3296.5|3293.7|3285.7|3282.9|790
1590747900000|2020-05-29 10:25:00|3285.9|3283.1|3280.4|3277.6|3290.5|3287.7|3277.7|3274.9|847
1590748200000|2020-05-29 10:30:00|3280|3277.2|3286.1|3283.3|3289.3|3286.5|3273.5|3270.7|1036
1590748500000|2020-05-29 10:35:00|3285.9|3283.1|3274.2|3271.4|3286.6|3283.8|3271.7|3268.9|818
1590748800000|2020-05-29 10:40:00|3273.7|3270.9|3272.7|3269.9|3276.7|3273.9|3268.9|3266.1|702
1590749100000|2020-05-29 10:45:00|3272.5|3269.7|3278.6|3275.8|3280.7|3277.9|3270.7|3267.9|472
1590749400000|2020-05-29 10:50:00|3277.7|3274.9|3268.7|3265.9|3278.1|3275.3|3266.9|3264.1|548
1590749700000|2020-05-29 10:55:00|3268.9|3266.1|3273.1|3270.3|3276.9|3274.1|3265.9|3263.1|559
1590750000000|2020-05-29 11:00:00|3273.4|3270.6|3290.2|3287.4|3296.7|3293.9|3270.3|3267.5|1560
1590750300000|2020-05-29 11:05:00|3291.6|3288.8|3290.2|3287.4|3294.6|3291.8|3287.1|3284.3|659
1590750600000|2020-05-29 11:10:00|3289.9|3287.1|3286.9|3284.1|3294.6|3291.8|3280.9|3278.1|945
1590750900000|2020-05-29 11:15:00|3287.6|3284.8|3292.8|3290|3302.2|3299.4|3287.6|3284.8|813
1590751200000|2020-05-29 11:20:00|3293.1|3290.3|3298.6|3295.8|3298.6|3295.8|3290.8|3288|471
1590751500000|2020-05-29 11:25:00|3298.9|3296.1|3305.2|3302.4|3305.2|3302.4|3296.6|3293.8|1154
1590751800000|2020-05-29 11:30:00|3304.9|3302.1|3297.6|3294.8|3310.4|3307.6|3296.6|3293.8|1359
1590752100000|2020-05-29 11:35:00|3297.3|3294.5|3295.8|3293|3302.2|3299.4|3295.6|3292.8|587
1590752400000|2020-05-29 11:40:00|3296.1|3293.3|3285.1|3282.3|3298.9|3296.1|3280.5|3277.7|1740
1590752700000|2020-05-29 11:45:00|3285.6|3282.8|3304.1|3301.3|3306.1|3303.3|3285|3282.2|1187
1590753000000|2020-05-29 11:50:00|3303.6|3300.8|3301.1|3298.3|3305.9|3303.1|3299.4|3296.6|595
1590753300000|2020-05-29 11:55:00|3300.9|3298.1|3300.5|3297.7|3303.7|3300.9|3295.9|3293.1|502
1590753600000|2020-05-29 12:00:00|3300.7|3297.9|3306.7|3303.9|3307.7|3304.9|3292.5|3289.7|983
1590753900000|2020-05-29 12:05:00|3305.9|3303.1|3319.2|3316.4|3320.4|3317.6|3304.5|3301.7|2082
1590754200000|2020-05-29 12:10:00|3319.4|3316.6|3325|3322.2|3325.8|3323|3314.5|3311.7|2120
1590754500000|2020-05-29 12:15:00|3324.7|3321.9|3313.5|3310.7|3325.2|3322.4|3313|3310.2|1508
1590754800000|2020-05-29 12:20:00|3313.4|3310.6|3319.6|3316.8|3322|3319.2|3308.4|3305.6|1536
1590755100000|2020-05-29 12:25:00|3319.8|3317|3321.2|3318.4|3329.6|3326.8|3317|3314.2|1283
1590755400000|2020-05-29 12:30:00|3321.5|3318.7|3308.2|3305.4|3330.8|3328|3307.5|3304.7|1737
1590755700000|2020-05-29 12:35:00|3308|3305.2|3315|3312.2|3316.5|3313.7|3307.2|3304.4|946
1590756000000|2020-05-29 12:40:00|3315.2|3312.4|3309.8|3307|3316.8|3314|3307.8|3305|919
1590756300000|2020-05-29 12:45:00|3309.2|3306.4|3301.4|3298.6|3309.8|3307|3294.6|3291.8|2338
1590756600000|2020-05-29 12:50:00|3300.7|3297.9|3309|3306.2|3310.2|3307.4|3296.4|3293.6|1452
1590756900000|2020-05-29 12:55:00|3309.2|3306.4|3304.7|3301.9|3312|3309.2|3302.4|3299.6|829
1590757200000|2020-05-29 13:00:00|3305.2|3302.4|3302.2|3299.4|3305.2|3302.4|3282.6|3279.8|5567
1590757500000|2020-05-29 13:05:00|3301.2|3298.4|3313.2|3310.4|3313.4|3310.6|3293.4|3290.6|2543
1590757800000|2020-05-29 13:10:00|3312.4|3309.6|3326.5|3323.7|3327.5|3324.7|3311.9|3309.1|4653
1590758100000|2020-05-29 13:15:00|3326.8|3324|3335.1|3332.3|3342.7|3339.9|3318.5|3315.7|5107
1590758400000|2020-05-29 13:20:00|3334.5|3331.7|3319.3|3316.5|3339.8|3337|3318.1|3315.3|3508
1590758700000|2020-05-29 13:25:00|3319.1|3316.3|3315.3|3312.5|3321.3|3318.5|3311.5|3308.7|3013
1590759000000|2020-05-29 13:30:00|3315.1|3312.3|3312.8|3310|3320.6|3317.8|3299.3|3296.5|4748
1590759300000|2020-05-29 13:35:00|3312.1|3309.3|3320.5|3317.7|3329.8|3327|3306|3303.2|3568
1590759600000|2020-05-29 13:40:00|3320.3|3317.5|3327|3324.2|3329.5|3326.7|3315.7|3312.9|2704
1590759900000|2020-05-29 13:45:00|3326.5|3323.7|3329.8|3327|3345.4|3342.6|3323.2|3320.4|4245
1590760200000|2020-05-29 13:50:00|3329.6|3326.8|3340.6|3337.8|3345.8|3343|3327.8|3325|3143
1590760500000|2020-05-29 13:55:00|3340.8|3338|3340.4|3337.6|3342.6|3339.8|3331.8|3329|2074
1590760800000|2020-05-29 14:00:00|3340.1|3337.3|3335.8|3333|3344.4|3341.6|3328.6|3325.8|2115
1590761100000|2020-05-29 14:05:00|3335.4|3332.6|3324.8|3322|3339.4|3336.6|3322.4|3319.6|2896
1590761400000|2020-05-29 14:10:00|3325.4|3322.6|3344.4|3341.6|3344.4|3341.6|3324.8|3322|3366
1590761700000|2020-05-29 14:15:00|3344.6|3341.8|3361.4|3358.6|3367.2|3364.4|3334.6|3331.8|8857
1590762000000|2020-05-29 14:20:00|3361.1|3358.3|3364.4|3361.6|3375.4|3372.6|3355.9|3353.1|5014
1590762300000|2020-05-29 14:25:00|3364.7|3361.9|3359|3356.2|3368|3365.2|3354|3351.2|3634
1590762600000|2020-05-29 14:30:00|3357.7|3354.9|3358.4|3355.6|3361.4|3358.6|3353.4|3350.6|2766
1590762900000|2020-05-29 14:35:00|3357.7|3354.9|3365.4|3362.6|3377.4|3374.6|3356.4|3353.6|3327
1590763200000|2020-05-29 14:40:00|3364.7|3361.9|3364.4|3361.6|3371.4|3368.6|3356.4|3353.6|2836
1590763500000|2020-05-29 14:45:00|3365|3362.2|3354.9|3352.1|3369.4|3366.6|3348.1|3345.3|2666
1590763800000|2020-05-29 14:50:00|3354.7|3351.9|3363.7|3360.9|3365.7|3362.9|3354.1|3351.3|1984
1590764100000|2020-05-29 14:55:00|3364.4|3361.6|3364.7|3361.9|3370.9|3368.1|3359.1|3356.3|1843
1590764400000|2020-05-29 15:00:00|3365.4|3362.6|3369.9|3367.1|3373.7|3370.9|3360.9|3358.1|2418
1590764700000|2020-05-29 15:05:00|3369.8|3367|3370.1|3367.3|3375.8|3373|3365.1|3362.3|2175
1590765000000|2020-05-29 15:10:00|3370.8|3368|3372.8|3370|3377.8|3375|3368.1|3365.3|2906
1590765300000|2020-05-29 15:15:00|3373.1|3370.3|3368.3|3365.5|3373.8|3371|3362.5|3359.7|1953
1590765600000|2020-05-29 15:20:00|3367.7|3364.9|3377.3|3374.5|3382.8|3380|3366.8|3364|2735
1590765900000|2020-05-29 15:25:00|3377.8|3375|3386.3|3383.5|3391.1|3388.3|3370.1|3367.3|5727
1590766200000|2020-05-29 15:30:00|3386.5|3383.7|3368.3|3365.5|3391.1|3388.3|3365.8|3363|5186
1590766500000|2020-05-29 15:35:00|3368.5|3365.7|3374.8|3372|3377.5|3374.7|3364.1|3361.3|3013
1590766800000|2020-05-29 15:40:00|3375.1|3372.3|3361.1|3358.3|3378.3|3375.5|3360.2|3357.4|2559
1590767100000|2020-05-29 15:45:00|3360.8|3358|3357.5|3354.7|3363.5|3360.7|3351.9|3349.1|2726
1590767400000|2020-05-29 15:50:00|3356.9|3354.1|3360.9|3358.1|3364.7|3361.9|3351.9|3349.1|1958
1590767700000|2020-05-29 15:55:00|3360.2|3357.4|3357.9|3355.1|3362.5|3359.7|3354.9|3352.1|1072
1590768000000|2020-05-29 16:00:00|3358.5|3355.7|3365.5|3362.7|3367.5|3364.7|3347.9|3345.1|3178
1590768300000|2020-05-29 16:05:00|3365.7|3362.9|3353.7|3350.9|3368.7|3365.9|3353.5|3350.7|1455
1590768600000|2020-05-29 16:10:00|3353.9|3351.1|3351.2|3348.4|3357.5|3354.7|3348.9|3346.1|1155
1590768900000|2020-05-29 16:15:00|3351.5|3348.7|3340.9|3338.1|3351.7|3348.9|3337.9|3335.1|2583
1590769200000|2020-05-29 16:20:00|3340.6|3337.8|3345.5|3342.7|3349.9|3347.1|3335.9|3333.1|2034
1590769500000|2020-05-29 16:25:00|3344.9|3342.1|3345.7|3342.9|3347.5|3344.7|3340.5|3337.7|980
1590769800000|2020-05-29 16:30:00|3345.5|3342.7|3342.7|3339.9|3351.5|3348.7|3342.5|3339.7|1507
1590770100000|2020-05-29 16:35:00|3342.5|3339.7|3349.7|3346.9|3352.5|3349.7|3340.9|3338.1|1268
1590770400000|2020-05-29 16:40:00|3349.9|3347.1|3348.7|3345.9|3352.5|3349.7|3340.9|3338.1|1663
1590770700000|2020-05-29 16:45:00|3347.9|3345.1|3338.3|3335.5|3347.9|3345.1|3332.6|3329.8|2293
1590771000000|2020-05-29 16:50:00|3338|3335.2|3330.5|3327.7|3341.3|3338.5|3328.3|3325.5|2000
1590771300000|2020-05-29 16:55:00|3330.3|3327.5|3342.3|3339.5|3351.1|3348.3|3323.5|3320.7|4449
1590771600000|2020-05-29 17:00:00|3342.6|3339.8|3359.7|3356.9|3360.7|3357.9|3338.3|3335.5|2631
1590771900000|2020-05-29 17:05:00|3359.9|3357.1|3364.9|3362.1|3369.6|3366.8|3355.9|3353.1|1882
1590772200000|2020-05-29 17:10:00|3364.7|3361.9|3374.7|3371.9|3375.9|3373.1|3360.7|3357.9|1770
1590772500000|2020-05-29 17:15:00|3374.9|3372.1|3381.6|3378.8|3382.6|3379.8|3368.9|3366.1|1651
1590772800000|2020-05-29 17:20:00|3381.7|3378.9|3389.9|3387.1|3396.9|3394.1|3379.6|3376.8|3024
1590773100000|2020-05-29 17:25:00|3390.6|3387.8|3390.9|3388.1|3392.3|3389.5|3384.8|3382|1660
1590773400000|2020-05-29 17:30:00|3391.6|3388.8|3388.1|3385.3|3392.3|3389.5|3379.3|3376.5|2233
1590773700000|2020-05-29 17:35:00|3388.3|3385.5|3391.5|3388.7|3393.7|3390.9|3381.3|3378.5|1718
1590774000000|2020-05-29 17:40:00|3390.7|3387.9|3396.3|3393.5|3400.1|3397.3|3386.3|3383.5|1851
1590774300000|2020-05-29 17:45:00|3396.6|3393.8|3398.7|3395.9|3400.7|3397.9|3391.7|3388.9|1497
1590774600000|2020-05-29 17:50:00|3399.3|3396.5|3403.7|3400.9|3406.3|3403.5|3394.7|3391.9|2171
1590774900000|2020-05-29 17:55:00|3403.9|3401.1|3413.7|3410.9|3415.5|3412.7|3401.7|3398.9|2336
1590775200000|2020-05-29 18:00:00|3413.1|3410.3|3408.7|3405.9|3416.7|3413.9|3403.1|3400.3|3635
1590775500000|2020-05-29 18:05:00|3408.9|3406.1|3446.7|3443.9|3447.5|3444.7|3403.1|3400.3|7515
1590775800000|2020-05-29 18:10:00|3447.5|3444.7|3446.4|3443.6|3448|3445.2|3419.5|3416.7|6555
1590776100000|2020-05-29 18:15:00|3446.6|3443.8|3455.9|3453.1|3461.7|3458.9|3433.9|3431.1|5762
1590776400000|2020-05-29 18:20:00|3456.1|3453.3|3471.1|3468.3|3479.7|3476.9|3449.9|3447.1|9079
1590776700000|2020-05-29 18:25:00|3471.9|3469.1|3546.8|3544|3590.5|3587.7|3471.9|3469.1|38550
1590777000000|2020-05-29 18:30:00|3546.5|3543.7|3523.7|3520.9|3571.1|3568.3|3522.6|3519.8|8937
1590777300000|2020-05-29 18:35:00|3523.5|3520.7|3524.5|3521.7|3535.1|3532.3|3520.1|3517.3|3406
1590777600000|2020-05-29 18:40:00|3525|3522.2|3523.3|3520.5|3530.4|3527.6|3517.1|3514.3|2001
1590777900000|2020-05-29 18:45:00|3523.5|3520.7|3506.1|3503.3|3528.3|3525.5|3506.1|3503.3|2437
1590778200000|2020-05-29 18:50:00|3506.5|3503.7|3500.8|3498|3508.4|3505.6|3474.5|3471.7|4925
1590778500000|2020-05-29 18:55:00|3501.1|3498.3|3535.6|3532.8|3536.4|3533.6|3491.8|3489|2876
1590778800000|2020-05-29 19:00:00|3536.2|3533.4|3524.7|3521.9|3545.7|3542.9|3509.7|3506.9|3302
1590779100000|2020-05-29 19:05:00|3524.6|3521.8|3531.4|3528.6|3534.4|3531.6|3515.4|3512.6|1362
1590779400000|2020-05-29 19:10:00|3531.2|3528.4|3521.9|3519.1|3536.2|3533.4|3516.9|3514.1|1377
1590779700000|2020-05-29 19:15:00|3521.7|3518.9|3510.6|3507.8|3521.9|3519.1|3505.8|3503|1151
1590780000000|2020-05-29 19:20:00|3510.4|3507.6|3520|3517.2|3521.2|3518.4|3504.9|3502.1|1055
1590780300000|2020-05-29 19:25:00|3520.2|3517.4|3504.1|3501.3|3520.2|3517.4|3495.1|3492.3|1416
1590780600000|2020-05-29 19:30:00|3503.4|3500.6|3500.8|3498|3508.1|3505.3|3494.1|3491.3|898
1590780900000|2020-05-29 19:35:00|3500.4|3497.6|3512|3509.2|3513.8|3511|3500.4|3497.6|711
1590781200000|2020-05-29 19:40:00|3512.1|3509.3|3510.5|3507.7|3515.8|3513|3505.9|3503.1|528
1590781500000|2020-05-29 19:45:00|3509.7|3506.9|3512.9|3510.1|3515.5|3512.7|3506.7|3503.9|706
1590781800000|2020-05-29 19:50:00|3513.6|3510.8|3514.7|3511.9|3522|3519.2|3511.9|3509.1|1022
1590782100000|2020-05-29 19:55:00|3514.5|3511.7|3523.8|3521|3527.8|3525|3512.7|3509.9|764
1590782400000|2020-05-29 20:00:00|3523.6|3520.8|3526.5|3523.7|3536.3|3533.5|3520.5|3517.7|707
1590782700000|2020-05-29 20:05:00|3526.8|3524|3538.8|3536|3541|3538.2|3526.1|3523.3|507
1590783000000|2020-05-29 20:10:00|3538.5|3535.7|3544|3541.2|3545.8|3543|3536.7|3533.9|658
1590783300000|2020-05-29 20:15:00|3544.6|3541.8|3547.3|3544.5|3557|3554.2|3544.6|3541.8|650
1590783600000|2020-05-29 20:20:00|3547|3544.2|3551.5|3548.7|3553.4|3550.6|3547|3544.2|322
1590783900000|2020-05-29 20:25:00|3551.4|3548.6|3550.7|3547.9|3554.7|3551.9|3547.7|3544.9|523
1590784200000|2020-05-29 20:30:00|3550.9|3548.1|3544.7|3541.9|3554.8|3551.4|3543.9|3541.1|673
1590784500000|2020-05-29 20:35:00|3545.4|3542.6|3536.1|3533.3|3547.4|3544.6|3526.6|3523.8|771
1590784800000|2020-05-29 20:40:00|3535.8|3533|3535.1|3532.3|3541.8|3537.3|3524.2|3521.4|503
1590785100000|2020-05-29 20:45:00|3534.7|3531.9|3560.1|3557.3|3562.9|3560.1|3534.1|3531.3|689
1590785400000|2020-05-29 20:50:00|3560.4|3557.6|3553.7|3550.9|3561.2|3558.4|3549.4|3543.8|520
1590785700000|2020-05-29 20:55:00|3553.1|3550.3|3551.9|3541.9|3560.8|3557.1|3545.6|3541|489
1590962400000|2020-05-31 22:00:00|3539.8|3537|3521.7|3518.9|3543.6|3537.4|3493.4|3490.6|2360
1590962700000|2020-05-31 22:05:00|3522.2|3519.4|3549|3546.2|3554.8|3552|3515.9|3513.1|1152
1590963000000|2020-05-31 22:10:00|3548.8|3546|3540.6|3537.8|3552.6|3547.7|3533.8|3530.6|835
1590963300000|2020-05-31 22:15:00|3540.8|3538|3531.3|3528.5|3541.1|3538|3528.2|3524.8|483
1590963600000|2020-05-31 22:20:00|3531.5|3528.7|3529.7|3526.9|3535.5|3532.7|3522.5|3519.7|377
1590963900000|2020-05-31 22:25:00|3531.5|3528.7|3537.4|3533.4|3541.5|3538.2|3529.3|3526.5|255
1590964200000|2020-05-31 22:30:00|3537.6|3533.6|3547.3|3544.5|3550.1|3545.2|3537.1|3533.6|342
1590964500000|2020-05-31 22:35:00|3547|3544.2|3590.8|3588|3608.2|3601.8|3542.4|3539.6|1613
1590964800000|2020-05-31 22:40:00|3590.6|3587.8|3564.6|3561.8|3599.8|3597|3557.3|3552.9|1662
1590965100000|2020-05-31 22:45:00|3564.8|3562|3567.3|3564.5|3573.6|3570.8|3559.6|3556.7|372
1590965400000|2020-05-31 22:50:00|3567.5|3564.7|3572.6|3569.8|3573.2|3570.3|3556.6|3553.8|401
1590965700000|2020-05-31 22:55:00|3572.3|3569.5|3575.4|3571.4|3583.1|3580.3|3567.8|3565|401
1590966000000|2020-05-31 23:00:00|3575.2|3571.2|3567.6|3564.8|3581.8|3579|3565.1|3562.3|403
1590966300000|2020-05-31 23:05:00|3566.8|3564|3561.6|3558.8|3570.1|3567.3|3560.1|3557.3|245
1590966600000|2020-05-31 23:10:00|3562.4|3559.6|3566.1|3563.3|3570.1|3567.3|3561.1|3558.3|181
1590966900000|2020-05-31 23:15:00|3565.9|3563.1|3563.9|3561.1|3566.1|3563.3|3560.4|3557.6|135
1590967200000|2020-05-31 23:20:00|3563.4|3560.6|3550.4|3547.6|3566.1|3563.3|3549.6|3546.8|327
1590967500000|2020-05-31 23:25:00|3549.6|3546.8|3548.1|3545.3|3552.1|3549.3|3541.6|3538.8|1059
1590967800000|2020-05-31 23:30:00|3547.4|3544.6|3539.1|3536.3|3548.1|3545.3|3532.6|3529.8|673
1590968100000|2020-05-31 23:35:00|3539.4|3536.6|3547.2|3544.4|3547.2|3544.4|3539.4|3536.6|206
1590968400000|2020-05-31 23:40:00|3546.9|3544.1|3552.4|3549.6|3556.9|3554.1|3546.2|3543.4|499
1590968700000|2020-05-31 23:45:00|3553.3|3550.5|3552.4|3549.6|3557.2|3554.4|3541.9|3539.1|380
1590969000000|2020-05-31 23:50:00|3552.2|3549.4|3555.9|3553.1|3556.7|3553.9|3548.2|3545.4|253
1590969300000|2020-05-31 23:55:00|3556.2|3553.4|3541.7|3538.9|3559.5|3556.7|3538.5|3535.7|506
1590969600000|2020-06-01 00:00:00|3541.9|3539.1|3518.7|3515.9|3542.5|3539.7|3517.3|3514.5|1368
1590969900000|2020-06-01 00:05:00|3519.3|3516.5|3520.6|3517.8|3525.6|3522.8|3510.3|3507.5|1038
1590970200000|2020-06-01 00:10:00|3521.2|3518.4|3519.6|3516.8|3523.1|3520.3|3515.4|3512.6|404
1590970500000|2020-06-01 00:15:00|3519.9|3517.1|3526.4|3523.6|3532.7|3529.9|3513.9|3511.1|754
1590970800000|2020-06-01 00:20:00|3525.4|3522.6|3527.7|3524.9|3534.2|3531.4|3525.4|3522.6|513
1590971100000|2020-06-01 00:25:00|3528.2|3525.4|3528.4|3525.6|3530.8|3528|3523.6|3520.8|328
1590971400000|2020-06-01 00:30:00|3529.6|3526.8|3524.4|3521.6|3533.2|3530.4|3519.4|3516.6|446
1590971700000|2020-06-01 00:35:00|3523.9|3521.1|3524.7|3521.9|3526.2|3523.4|3515.9|3513.1|471
1590972000000|2020-06-01 00:40:00|3525|3522.2|3523.2|3520.4|3525.4|3522.6|3520.4|3517.6|340
1590972300000|2020-06-01 00:45:00|3523.7|3520.9|3520.2|3517.4|3524.2|3521.4|3514.4|3511.6|242
1590972600000|2020-06-01 00:50:00|3521.2|3518.4|3525.2|3522.4|3530.2|3527.4|3520.2|3517.4|536
1590972900000|2020-06-01 00:55:00|3525.4|3522.6|3520.4|3517.6|3528.2|3525.4|3517.4|3514.6|231
1590973200000|2020-06-01 01:00:00|3520.2|3517.4|3523.6|3520.8|3536.4|3533.6|3516.9|3514.1|1071
1590973500000|2020-06-01 01:05:00|3523.8|3521|3524|3521.2|3531.8|3529|3517|3514.2|681
1590973800000|2020-06-01 01:10:00|3524.6|3521.8|3526|3523.2|3532|3529.2|3522.8|3520|515
1590974100000|2020-06-01 01:15:00|3526.3|3523.5|3526.6|3523.8|3534.8|3532|3525.8|3523|670
1590974400000|2020-06-01 01:20:00|3526.9|3524.1|3534.4|3531.6|3534.4|3531.6|3524.6|3521.8|422
1590974700000|2020-06-01 01:25:00|3534.1|3531.3|3533.8|3531|3538.4|3535.6|3527.8|3525|634
1590975000000|2020-06-01 01:30:00|3534|3531.2|3538.6|3535.8|3541.6|3538.8|3533.6|3530.8|692
1590975300000|2020-06-01 01:35:00|3538.3|3535.5|3540.3|3537.5|3551.9|3546.1|3535.3|3532.5|996
1590975600000|2020-06-01 01:40:00|3540.8|3538|3538.7|3535.9|3548.8|3546|3538.2|3535.4|596
1590975900000|2020-06-01 01:45:00|3539.8|3537|3540.5|3537.7|3544.8|3542|3536.3|3533.5|397
1590976200000|2020-06-01 01:50:00|3539.9|3537.1|3537.9|3535.1|3542.7|3539.9|3534.6|3531.8|453
1590976500000|2020-06-01 01:55:00|3538.2|3535.4|3541.9|3539.1|3543.9|3541.1|3536.9|3534.1|292
1590976800000|2020-06-01 02:00:00|3542.5|3539.7|3534.7|3531.9|3544.7|3541.9|3534.7|3531.9|380
1590977100000|2020-06-01 02:05:00|3534.2|3531.4|3539.5|3536.7|3542.3|3539.5|3532.7|3529.9|310
1590977400000|2020-06-01 02:10:00|3539.8|3537|3541.5|3538.7|3544.5|3541.7|3538.9|3536.1|430
1590977700000|2020-06-01 02:15:00|3543.3|3540.5|3547.5|3544.7|3553.5|3550.7|3542.3|3539.5|467
1590978000000|2020-06-01 02:20:00|3547.3|3544.5|3546.5|3543.7|3551.5|3548.7|3546.3|3543.5|206
1590978300000|2020-06-01 02:25:00|3547.3|3544.5|3547.5|3544.7|3552.9|3550.1|3546.3|3543.5|284
1590978600000|2020-06-01 02:30:00|3547.7|3544.9|3546.7|3543.9|3549.5|3546.7|3546.3|3543.5|148
1590978900000|2020-06-01 02:35:00|3546.3|3543.5|3551.5|3548.7|3556.5|3553.7|3544.5|3541.7|397
1590979200000|2020-06-01 02:40:00|3552.3|3549.5|3559.1|3556.3|3564.1|3561.3|3551.3|3548.5|759
1590979500000|2020-06-01 02:45:00|3559.6|3556.8|3560.1|3557.3|3567.1|3564.3|3556.5|3553.7|443
1590979800000|2020-06-01 02:50:00|3560.3|3557.5|3560.5|3557.7|3562.5|3559.7|3558.5|3555.7|275
1590980100000|2020-06-01 02:55:00|3560.3|3557.5|3566.5|3563.7|3568.5|3565.7|3558.5|3555.7|351
1590980400000|2020-06-01 03:00:00|3566.7|3563.9|3577.3|3574.5|3578.3|3575.5|3565.7|3562.9|883
1590980700000|2020-06-01 03:05:00|3577.9|3575.1|3564.2|3561.4|3580.5|3577.7|3562.5|3559.7|772
1590981000000|2020-06-01 03:10:00|3564.5|3561.7|3571|3568.2|3573.5|3570.7|3562.7|3559.9|539
1590981300000|2020-06-01 03:15:00|3570.8|3568|3560|3557.2|3571.5|3568.7|3558|3555.2|559
1590981600000|2020-06-01 03:20:00|3559.8|3557|3561|3558.2|3566.8|3564|3557.8|3555|341
1590981900000|2020-06-01 03:25:00|3560.2|3557.4|3554|3551.2|3561|3558.2|3551|3548.2|533
1590982200000|2020-06-01 03:30:00|3554.2|3551.4|3549.5|3546.7|3555|3552.2|3548.3|3545.5|431
1590982500000|2020-06-01 03:35:00|3549|3546.2|3547.5|3544.7|3549.3|3546.5|3545.3|3542.5|211
1590982800000|2020-06-01 03:40:00|3547.8|3545|3549.3|3546.5|3550.3|3547.5|3547.3|3544.5|202
1590983100000|2020-06-01 03:45:00|3549.6|3546.8|3551.1|3548.3|3552.7|3549.9|3548.6|3545.8|328
1590983400000|2020-06-01 03:50:00|3551.7|3548.9|3546.3|3543.5|3555.1|3552.3|3546.1|3543.3|349
1590983700000|2020-06-01 03:55:00|3546.1|3543.3|3545.1|3542.3|3546.1|3543.3|3540.1|3537.3|387
1590984000000|2020-06-01 04:00:00|3544.8|3542|3545.8|3543|3547.3|3544.5|3543.8|3541|151
1590984300000|2020-06-01 04:05:00|3546.1|3543.3|3546.3|3543.5|3547.3|3544.5|3544.6|3541.8|116
1590984600000|2020-06-01 04:10:00|3547.1|3544.3|3550.1|3547.3|3551.1|3548.3|3547.1|3544.3|152
1590984900000|2020-06-01 04:15:00|3550.3|3547.5|3549.3|3546.5|3551.1|3548.3|3547.6|3544.8|79
1590985200000|2020-06-01 04:20:00|3549.9|3547.1|3542.9|3540.1|3552.3|3549.5|3542.4|3539.6|354
1590985500000|2020-06-01 04:25:00|3542.6|3539.8|3542.1|3539.3|3546.1|3543.3|3541.9|3539.1|108
1590985800000|2020-06-01 04:30:00|3542.9|3540.1|3543.8|3541|3544.6|3541.8|3535.8|3533|433
1590986100000|2020-06-01 04:35:00|3543.6|3540.8|3541.4|3538.6|3547.4|3544.6|3540.5|3537.7|191
1590986400000|2020-06-01 04:40:00|3540.8|3538|3542.6|3539.8|3545.1|3542.3|3540.6|3537.8|126
1590986700000|2020-06-01 04:45:00|3542.9|3540.1|3544.4|3541.6|3545.6|3542.8|3541.4|3538.6|98
1590987000000|2020-06-01 04:50:00|3544.6|3541.8|3546.4|3543.6|3547.4|3544.6|3543.4|3540.6|153
1590987300000|2020-06-01 04:55:00|3546.6|3543.8|3545.4|3542.6|3549.4|3546.6|3545.4|3542.6|218
1590987600000|2020-06-01 05:00:00|3545.6|3542.8|3539.8|3537|3545.6|3542.8|3539.8|3537|299
1590987900000|2020-06-01 05:05:00|3539.3|3536.5|3531|3528.2|3539.3|3536.5|3525.3|3522.5|907
1590988200000|2020-06-01 05:10:00|3530.8|3528|3535.1|3532.3|3535.1|3532.3|3528|3525.2|301
1590988500000|2020-06-01 05:15:00|3535.6|3532.8|3531.3|3528.5|3536.1|3533.3|3531.1|3528.3|156
1590988800000|2020-06-01 05:20:00|3531.1|3528.3|3527.6|3524.8|3536.6|3533.8|3523.6|3520.8|626
1590989100000|2020-06-01 05:25:00|3527.1|3524.3|3531.6|3528.8|3532.6|3529.8|3526.6|3523.8|163
1590989400000|2020-06-01 05:30:00|3531.3|3528.5|3537.6|3534.8|3538.2|3535.4|3531.3|3528.5|262
1590989700000|2020-06-01 05:35:00|3537.9|3535.1|3543.4|3540.6|3544.2|3541.4|3533.8|3531|415
1590990000000|2020-06-01 05:40:00|3544|3541.2|3544.2|3541.4|3547|3544.2|3541.2|3538.4|380
1590990300000|2020-06-01 05:45:00|3544|3541.2|3538.2|3535.4|3550.2|3547.4|3535.9|3533.1|524
1590990600000|2020-06-01 05:50:00|3540.2|3537.4|3539.2|3536.4|3541.2|3538.4|3536.2|3533.4|231
1590990900000|2020-06-01 05:55:00|3539.4|3536.6|3546.2|3543.4|3546.4|3543.6|3539.4|3536.6|215
1590991200000|2020-06-01 06:00:00|3545.6|3542.8|3551|3548.2|3553.5|3550.7|3541.2|3538.4|536
1590991500000|2020-06-01 06:05:00|3550.4|3547.6|3558|3555.2|3559|3556.2|3550.4|3547.6|533
1590991800000|2020-06-01 06:10:00|3557.5|3554.7|3551.4|3548.6|3558.7|3555.9|3544.4|3541.6|754
1590992100000|2020-06-01 06:15:00|3551.2|3548.4|3555.2|3552.4|3558.5|3555.7|3549|3546.2|659
1590992400000|2020-06-01 06:20:00|3555|3552.2|3564.3|3561.5|3567.8|3565|3552.2|3549.4|1022
1590992700000|2020-06-01 06:25:00|3564|3561.2|3563|3560.2|3571.5|3568.7|3563|3560.2|882
1590993000000|2020-06-01 06:30:00|3563.2|3560.4|3558|3555.2|3572|3569.2|3556|3553.2|889
1590993300000|2020-06-01 06:35:00|3557.7|3554.9|3560.8|3558|3563|3560.2|3556|3553.2|505
1590993600000|2020-06-01 06:40:00|3561|3558.2|3562.2|3559.4|3565.3|3562.5|3558|3555.2|308
1590993900000|2020-06-01 06:45:00|3562|3559.2|3560.7|3557.9|3566.2|3563.4|3558|3555.2|533
1590994200000|2020-06-01 06:50:00|3560.9|3558.1|3559.4|3556.6|3563.4|3560.6|3555.4|3552.6|425
1590994500000|2020-06-01 06:55:00|3558.9|3556.1|3559.9|3557.1|3563.2|3560.4|3558.4|3555.6|260
1590994800000|2020-06-01 07:00:00|3560.4|3557.6|3565.9|3563.1|3573.7|3570.9|3558.7|3555.9|1166
1590995100000|2020-06-01 07:05:00|3566.2|3563.4|3558.9|3556.1|3568.5|3565.7|3557.1|3554.3|671
1590995400000|2020-06-01 07:10:00|3559.7|3556.9|3557.5|3554.7|3562.7|3559.9|3555.7|3552.9|479
1590995700000|2020-06-01 07:15:00|3557.7|3554.9|3557.2|3554.4|3558.7|3555.9|3552.5|3549.7|753
1590996000000|2020-06-01 07:20:00|3557|3554.2|3557.7|3554.9|3561.7|3558.9|3554.9|3552.1|489
1590996300000|2020-06-01 07:25:00|3557.9|3555.1|3556.5|3553.7|3563.7|3560.9|3554.1|3551.3|611
1590996600000|2020-06-01 07:30:00|3555.9|3553.1|3549.7|3546.9|3558.7|3555.9|3546.7|3543.9|899
1590996900000|2020-06-01 07:35:00|3549.5|3546.7|3541.5|3538.7|3550.5|3547.7|3540.7|3537.9|939
1590997200000|2020-06-01 07:40:00|3540.7|3537.9|3551.5|3548.7|3553|3550.2|3540.7|3537.9|682
1590997500000|2020-06-01 07:45:00|3552.5|3549.7|3554.9|3552.1|3555.7|3552.9|3549.9|3547.1|543
1590997800000|2020-06-01 07:50:00|3554.7|3551.9|3557.2|3554.4|3557.9|3555.1|3548.4|3545.6|576
1590998100000|2020-06-01 07:55:00|3556.9|3554.1|3552.7|3549.9|3561.9|3559.1|3550.9|3548.1|533
1590998400000|2020-06-01 08:00:00|3552.4|3549.6|3553.9|3551.1|3555.4|3552.6|3544.2|3541.4|632
1590998700000|2020-06-01 08:05:00|3554.2|3551.4|3535.4|3532.6|3560.2|3557.4|3529.8|3527|2548
1590999000000|2020-06-01 08:10:00|3535.6|3532.8|3530.6|3527.8|3541.9|3539.1|3526.6|3523.8|1505
1590999300000|2020-06-01 08:15:00|3530.3|3527.5|3527.6|3524.8|3530.3|3527.5|3519.1|3516.3|1848
1590999600000|2020-06-01 08:20:00|3527.1|3524.3|3531.1|3528.3|3533.6|3530.8|3523.4|3520.6|1112
1590999900000|2020-06-01 08:25:00|3531.4|3528.6|3542.9|3540.1|3546.3|3543.5|3527.6|3524.8|1848
1591000200000|2020-06-01 08:30:00|3543.1|3540.3|3543.5|3540.7|3549|3545.5|3538.3|3535.5|1709
1591000500000|2020-06-01 08:35:00|3543.3|3540.5|3568.3|3565.5|3580.1|3573.1|3541.3|3538.5|5261
1591000800000|2020-06-01 08:40:00|3568.5|3565.7|3557.5|3554.7|3572.8|3570|3551.5|3548.7|1690
1591001100000|2020-06-01 08:45:00|3557.3|3554.5|3556.5|3553.7|3562.5|3559.7|3553.8|3551|942
1591001400000|2020-06-01 08:50:00|3556.8|3554|3557.5|3554.7|3557.5|3554.7|3548.2|3545.4|856
1591001700000|2020-06-01 08:55:00|3558.3|3555.5|3561|3558.2|3562.8|3560|3556.8|3554|637
1591002000000|2020-06-01 09:00:00|3561.5|3558.7|3553.5|3550.7|3561.5|3558.7|3542.8|3540|1276
1591002300000|2020-06-01 09:05:00|3553.3|3550.5|3549|3546.2|3559.6|3556.8|3546.8|3544|788
1591002600000|2020-06-01 09:10:00|3549.8|3547|3540.6|3537.8|3552.8|3550|3537.6|3534.8|899
1591002900000|2020-06-01 09:15:00|3540.3|3537.5|3545.9|3543.1|3547.1|3544.3|3534.6|3531.8|929
1591003200000|2020-06-01 09:20:00|3546.1|3543.3|3545.8|3543|3550.1|3547.3|3542.3|3539.5|496
1591003500000|2020-06-01 09:25:00|3545.3|3542.5|3537.1|3534.3|3547.9|3545.1|3536.6|3533.8|497
1591003800000|2020-06-01 09:30:00|3536.6|3533.8|3548.4|3545.6|3549.7|3546.9|3526.7|3523.9|1751
1591004100000|2020-06-01 09:35:00|3548.7|3545.9|3545.7|3542.9|3549.9|3547.1|3542.9|3540.1|498
1591004400000|2020-06-01 09:40:00|3545.9|3543.1|3541.9|3539.1|3545.9|3543.1|3538.1|3535.3|545
1591004700000|2020-06-01 09:45:00|3541.6|3538.8|3535.7|3532.9|3541.9|3539.1|3530.9|3528.1|718
1591005000000|2020-06-01 09:50:00|3535.9|3533.1|3530.5|3527.7|3536.2|3533.4|3529.5|3526.7|466
1591005300000|2020-06-01 09:55:00|3530.2|3527.4|3533.7|3530.9|3535.7|3532.9|3528.9|3526.1|433
1591005600000|2020-06-01 10:00:00|3534|3531.2|3525.7|3522.9|3534.5|3531.7|3518.7|3515.9|1232
1591005900000|2020-06-01 10:05:00|3524.9|3522.1|3523.9|3521.1|3532.5|3529.7|3523.4|3520.6|835
1591006200000|2020-06-01 10:10:00|3523.6|3520.8|3520.4|3517.6|3527.9|3525.1|3519.1|3516.3|668
1591006500000|2020-06-01 10:15:00|3520.9|3518.1|3529.5|3526.7|3529.5|3526.7|3518.9|3516.1|557
1591006800000|2020-06-01 10:20:00|3528.9|3526.1|3536.5|3533.7|3538.5|3535.7|3525.5|3522.7|1015
1591007100000|2020-06-01 10:25:00|3535.9|3533.1|3533.5|3530.7|3538.7|3535.9|3529.9|3527.1|458
1591007400000|2020-06-01 10:30:00|3533.7|3530.9|3539.5|3536.7|3539.7|3536.9|3532|3529.2|622
1591007700000|2020-06-01 10:35:00|3539.2|3536.4|3546.5|3543.7|3547.5|3544.7|3539|3536.2|1228
1591008000000|2020-06-01 10:40:00|3546.2|3543.4|3539.7|3536.9|3547.9|3545.1|3539.2|3536.4|487
1591008300000|2020-06-01 10:45:00|3539.9|3537.1|3539.9|3537.1|3542.9|3540.1|3535.9|3533.1|394
1591008600000|2020-06-01 10:50:00|3540.5|3537.7|3554.2|3551.4|3556.2|3553.4|3539.9|3537.1|778
1591008900000|2020-06-01 10:55:00|3554.4|3551.6|3555.7|3552.9|3558.5|3555.7|3552|3549.2|627
1591009200000|2020-06-01 11:00:00|3556.3|3553.5|3552|3549.2|3560.7|3557.9|3551|3548.2|739
1591009500000|2020-06-01 11:05:00|3552.2|3549.4|3550|3547.2|3554|3551.2|3547|3544.2|523
1591009800000|2020-06-01 11:10:00|3550.2|3547.4|3551.2|3548.4|3553.7|3550.9|3547|3544.2|468
1591010100000|2020-06-01 11:15:00|3550.9|3548.1|3556.2|3553.4|3557|3554.2|3544.4|3541.6|637
1591010400000|2020-06-01 11:20:00|3556.7|3553.9|3555|3552.2|3558.5|3555.7|3553|3550.2|371
1591010700000|2020-06-01 11:25:00|3555.2|3552.4|3558.7|3555.9|3563|3560.2|3551.7|3548.9|715
1591011000000|2020-06-01 11:30:00|3559|3556.2|3554.4|3551.6|3563.7|3560.9|3554.2|3551.4|691
1591011300000|2020-06-01 11:35:00|3555|3552.2|3560|3557.2|3560.4|3557.6|3550.2|3547.4|618
1591011600000|2020-06-01 11:40:00|3560.2|3557.4|3556.4|3553.6|3561.4|3558.6|3554.4|3551.6|324
1591011900000|2020-06-01 11:45:00|3557|3554.2|3558.4|3555.6|3561.7|3558.9|3556.4|3553.6|268
1591012200000|2020-06-01 11:50:00|3559|3556.2|3560.4|3557.6|3564.2|3561.4|3558.4|3555.6|645
1591012500000|2020-06-01 11:55:00|3560.2|3557.4|3553.7|3550.9|3560.2|3557.4|3550.9|3548.1|704
1591012800000|2020-06-01 12:00:00|3554.2|3551.4|3558.9|3556.1|3566.2|3563.4|3553.2|3550.4|1023
1591013100000|2020-06-01 12:05:00|3559.5|3556.7|3555|3552.2|3563.2|3560.4|3554.5|3551.7|898
1591013400000|2020-06-01 12:10:00|3554.7|3551.9|3552.9|3550.1|3557.5|3554.7|3546.9|3544.1|1093
1591013700000|2020-06-01 12:15:00|3553.2|3550.4|3536.9|3534.1|3553.7|3550.9|3534.4|3531.6|1472
1591014000000|2020-06-01 12:20:00|3536.6|3533.8|3542.9|3540.1|3546.9|3544.1|3536.4|3533.6|1240
1591014300000|2020-06-01 12:25:00|3542.4|3539.6|3544.9|3542.1|3546.4|3543.6|3541.4|3538.6|471
1591014600000|2020-06-01 12:30:00|3545.2|3542.4|3547.9|3545.1|3556.4|3553.6|3538.9|3536.1|1200
1591014900000|2020-06-01 12:35:00|3548.2|3545.4|3539.4|3536.6|3548.2|3545.4|3537.2|3534.4|1126
1591015200000|2020-06-01 12:40:00|3539.2|3536.4|3545.4|3542.6|3546.4|3543.6|3534.2|3531.4|666
1591015500000|2020-06-01 12:45:00|3545.7|3542.9|3546.9|3544.1|3551.2|3548.4|3542.2|3539.4|620
1591015800000|2020-06-01 12:50:00|3547.2|3544.4|3555.5|3552.7|3559.3|3556.5|3546.4|3543.6|1717
1591016100000|2020-06-01 12:55:00|3555.2|3552.4|3541.2|3538.4|3556.5|3553.7|3540.2|3537.4|1213
1591016400000|2020-06-01 13:00:00|3540.9|3538.1|3515.6|3512.8|3541.4|3538.6|3501.8|3499|8660
1591016700000|2020-06-01 13:05:00|3515.9|3513.1|3479.9|3477.1|3522.4|3519.6|3467.3|3464.5|8130
1591017000000|2020-06-01 13:10:00|3479.6|3476.8|3450.6|3447.8|3483.9|3481.1|3449.8|3447|6070
1591017300000|2020-06-01 13:15:00|3449.8|3447|3482.3|3479.5|3483.1|3480.3|3445.8|3443|6779
1591017600000|2020-06-01 13:20:00|3481.8|3479|3477.1|3474.3|3484.9|3482.1|3468.1|3465.3|3955
1591017900000|2020-06-01 13:25:00|3477.3|3474.5|3465.3|3462.5|3477.3|3474.5|3459.3|3456.5|2769
1591018200000|2020-06-01 13:30:00|3465.1|3462.3|3462.3|3459.5|3472.6|3469.8|3455.1|3452.3|5087
1591018500000|2020-06-01 13:35:00|3462.1|3459.3|3476.3|3473.5|3477.6|3474.8|3457.6|3454.8|3505
1591018800000|2020-06-01 13:40:00|3476.1|3473.3|3482.9|3480.1|3485.9|3483.1|3471.3|3468.5|3259
1591019100000|2020-06-01 13:45:00|3483.1|3480.3|3489.4|3486.6|3493.1|3490.3|3477.8|3475|3986
1591019400000|2020-06-01 13:50:00|3488.8|3486|3486.4|3483.6|3498.4|3495.6|3481.6|3478.8|2557
1591019700000|2020-06-01 13:55:00|3486.6|3483.8|3499.4|3496.6|3500.4|3497.6|3483.6|3480.8|2484
1591020000000|2020-06-01 14:00:00|3499.7|3496.9|3494.7|3491.9|3504.9|3502.1|3490.9|3488.1|3635
1591020300000|2020-06-01 14:05:00|3494.9|3492.1|3492.1|3489.3|3496.9|3494.1|3486.4|3483.6|2713
1591020600000|2020-06-01 14:10:00|3492.4|3489.6|3512.9|3510.1|3514.4|3511.6|3491.1|3488.3|4035
1591020900000|2020-06-01 14:15:00|3513.1|3510.3|3507.4|3504.6|3518.9|3516.1|3502.4|3499.6|3049
1591021200000|2020-06-01 14:20:00|3507.9|3505.1|3504.4|3501.6|3512.4|3509.6|3502.1|3499.3|1922
1591021500000|2020-06-01 14:25:00|3504.1|3501.3|3517.5|3514.7|3518.5|3515.7|3498.6|3495.8|2911
1591021800000|2020-06-01 14:30:00|3517.9|3515.1|3516.7|3513.9|3521.7|3518.9|3512.9|3510.1|2617
1591022100000|2020-06-01 14:35:00|3516.9|3514.1|3504.6|3501.8|3518.7|3515.9|3498.6|3495.8|2965
1591022400000|2020-06-01 14:40:00|3504.4|3501.6|3505.2|3502.4|3507.2|3504.4|3490.4|3487.6|2548
1591022700000|2020-06-01 14:45:00|3504.9|3502.1|3496.9|3494.1|3504.9|3502.1|3491.9|3489.1|2073
1591023000000|2020-06-01 14:50:00|3497.2|3494.4|3489.9|3487.1|3497.2|3494.4|3484.4|3481.6|2439
1591023300000|2020-06-01 14:55:00|3489.6|3486.8|3481.9|3479.1|3491.4|3488.6|3480.6|3477.8|1915
1591023600000|2020-06-01 15:00:00|3482.4|3479.6|3472.1|3469.3|3485.6|3482.8|3471.9|3469.1|3207
1591023900000|2020-06-01 15:05:00|3471.9|3469.1|3467.6|3464.8|3488.6|3485.8|3464.9|3462.1|5094
1591024200000|2020-06-01 15:10:00|3467.9|3465.1|3486.9|3484.1|3492.4|3489.6|3462.1|3459.3|3789
1591024500000|2020-06-01 15:15:00|3486.6|3483.8|3472.3|3469.5|3519.9|3517.1|3472.3|3469.5|10141
1591024800000|2020-06-01 15:20:00|3472.6|3469.8|3477.8|3475|3478.3|3475.5|3448.5|3445.7|6819
1591025100000|2020-06-01 15:25:00|3477.6|3474.8|3464.6|3461.8|3478.6|3475.8|3457.1|3454.3|4742
1591025400000|2020-06-01 15:30:00|3464.3|3461.5|3483.4|3480.6|3485.9|3483.1|3463.9|3461.1|4177
1591025700000|2020-06-01 15:35:00|3483.9|3481.1|3491.7|3488.9|3493.2|3490.4|3482.6|3479.8|2339
1591026000000|2020-06-01 15:40:00|3491.9|3489.1|3498|3495.2|3504|3501.2|3483.9|3481.1|2991
1591026300000|2020-06-01 15:45:00|3498.2|3495.4|3491.9|3489.1|3500|3497.2|3485.2|3482.4|2275
1591026600000|2020-06-01 15:50:00|3491.7|3488.9|3490.4|3487.6|3494.2|3491.4|3486.9|3484.1|1263
1591026900000|2020-06-01 15:55:00|3490.2|3487.4|3490.5|3487.7|3494.2|3491.4|3486.4|3483.6|1200
1591027200000|2020-06-01 16:00:00|3491|3488.2|3492.7|3489.9|3494.5|3491.7|3479.4|3476.6|1966
1591027500000|2020-06-01 16:05:00|3492.9|3490.1|3483.7|3480.9|3493.5|3490.7|3480.9|3478.1|991
1591027800000|2020-06-01 16:10:00|3483.5|3480.7|3477.9|3475.1|3484.9|3482.1|3476.7|3473.9|961
1591028100000|2020-06-01 16:15:00|3477.7|3474.9|3485.2|3482.4|3485.9|3483.1|3476.7|3473.9|1258
1591028400000|2020-06-01 16:20:00|3484.9|3482.1|3492.4|3489.6|3493.2|3490.4|3481.4|3478.6|912
1591028700000|2020-06-01 16:25:00|3492.9|3490.1|3494.7|3491.9|3495.5|3492.7|3487.2|3484.4|1770
1591029000000|2020-06-01 16:30:00|3494.5|3491.7|3499.9|3497.1|3500.9|3498.1|3491.9|3489.1|1400
1591029300000|2020-06-01 16:35:00|3500.2|3497.4|3500.5|3497.7|3508.5|3505.7|3498.9|3496.1|1777
1591029600000|2020-06-01 16:40:00|3500.7|3497.9|3508.5|3505.7|3514|3511.2|3498.5|3495.7|1987
1591029900000|2020-06-01 16:45:00|3509|3506.2|3510.5|3507.7|3514.5|3511.7|3504|3501.2|1702
1591030200000|2020-06-01 16:50:00|3510.7|3507.9|3512|3509.2|3516.3|3513.5|3507.5|3504.7|1344
1591030500000|2020-06-01 16:55:00|3511.7|3508.9|3514.7|3511.9|3519.5|3516.7|3509|3506.2|1392
1591030800000|2020-06-01 17:00:00|3515|3512.2|3519.5|3516.7|3521.5|3518.7|3509.7|3506.9|1235
1591031100000|2020-06-01 17:05:00|3519.7|3516.9|3522.5|3519.7|3534|3531.2|3516.7|3513.9|2509
1591031400000|2020-06-01 17:10:00|3522.8|3520|3529|3526.2|3532.3|3529.5|3517.5|3514.7|2826
1591031700000|2020-06-01 17:15:00|3529.2|3526.4|3542|3539.2|3545|3542.2|3522.7|3519.9|2940
1591032000000|2020-06-01 17:20:00|3541.7|3538.9|3542.5|3539.7|3547|3544.2|3533.5|3530.7|2107
1591032300000|2020-06-01 17:25:00|3543.5|3540.7|3537.5|3534.7|3544.5|3541.7|3536|3533.2|1172
1591032600000|2020-06-01 17:30:00|3538|3535.2|3543.1|3540.3|3552.6|3549.8|3537.5|3534.7|2098
1591032900000|2020-06-01 17:35:00|3543.3|3540.5|3546.5|3543.7|3550.3|3547.5|3537|3534.2|1666
1591033200000|2020-06-01 17:40:00|3546.8|3544|3538.8|3536|3548.5|3545.7|3538.8|3536|1682
1591033500000|2020-06-01 17:45:00|3539.3|3536.5|3539.5|3536.7|3546.3|3543.5|3535|3532.2|1484
1591033800000|2020-06-01 17:50:00|3539.8|3537|3532.8|3530|3541.3|3538.5|3528.5|3525.7|1631
1591034100000|2020-06-01 17:55:00|3533.1|3530.3|3532.5|3529.7|3541.1|3538.3|3529.3|3526.5|1637
1591034400000|2020-06-01 18:00:00|3533.1|3530.3|3526.3|3523.5|3534.5|3531.7|3522.3|3519.5|1929
1591034700000|2020-06-01 18:05:00|3526.6|3523.8|3528.6|3525.8|3533.1|3530.3|3525.3|3522.5|2079
1591035000000|2020-06-01 18:10:00|3529.1|3526.3|3544.1|3541.3|3544.3|3541.5|3520.8|3518|2788
1591035300000|2020-06-01 18:15:00|3544.3|3541.5|3551.4|3548.6|3551.6|3548.8|3537.6|3534.8|3300
1591035600000|2020-06-01 18:20:00|3551.6|3548.8|3535.9|3533.1|3555.6|3552.8|3535.9|3533.1|2984
1591035900000|2020-06-01 18:25:00|3535.1|3532.3|3564.1|3561.3|3571.1|3568.3|3518.6|3515.8|16344
1591036200000|2020-06-01 18:30:00|3563.6|3560.8|3562.9|3560.1|3571.9|3569.1|3555.9|3553.1|4358
1591036500000|2020-06-01 18:35:00|3563.1|3560.3|3566.7|3563.9|3568.4|3565.6|3562.3|3559.5|1161
1591036800000|2020-06-01 18:40:00|3565.9|3563.1|3571.1|3568.3|3572.7|3569.9|3559.3|3556.5|1576
1591037100000|2020-06-01 18:45:00|3571.7|3568.9|3578.6|3575.8|3582.1|3579.3|3570.7|3567.9|1675
1591037400000|2020-06-01 18:50:00|3579.1|3576.3|3579.7|3576.9|3583.4|3580.6|3577.1|3574.3|1159
1591037700000|2020-06-01 18:55:00|3579.1|3576.3|3578.1|3575.3|3582.1|3579.3|3575.6|3572.8|788
1591038000000|2020-06-01 19:00:00|3578.9|3576.1|3591.7|3588.9|3591.7|3588.9|3578.9|3576.1|1579
1591038300000|2020-06-01 19:05:00|3591.4|3588.6|3581.4|3578.6|3591.4|3588.6|3580.1|3577.3|789
1591038600000|2020-06-01 19:10:00|3581.1|3578.3|3580.9|3578.1|3583.9|3581.1|3572.7|3569.9|915
1591038900000|2020-06-01 19:15:00|3580.6|3577.8|3583.9|3581.1|3585.9|3583.1|3578.1|3575.3|456
1591039200000|2020-06-01 19:20:00|3584.1|3581.3|3588.2|3585.4|3589.2|3586.4|3581.6|3578.8|1214
1591039500000|2020-06-01 19:25:00|3588|3585.2|3580.5|3577.7|3588.5|3585.7|3580.3|3577.5|1136
1591039800000|2020-06-01 19:30:00|3580.8|3578|3582.2|3579.4|3588.8|3586|3578.5|3575.7|491
1591040100000|2020-06-01 19:35:00|3582|3579.2|3575|3572.2|3585.8|3583|3574.1|3570.1|1649
1591040400000|2020-06-01 19:40:00|3574.8|3572|3570.5|3567.7|3579.2|3576.4|3562.7|3559.9|889
1591040700000|2020-06-01 19:45:00|3570.7|3567.9|3554.7|3551.9|3577.2|3574.4|3553.5|3550.7|1377
1591041000000|2020-06-01 19:50:00|3553.7|3550.9|3573.5|3570.7|3573.7|3570.9|3550.9|3548.1|758
1591041300000|2020-06-01 19:55:00|3572.9|3570.1|3580.2|3577.4|3580.2|3577.4|3570.2|3567.4|761
1591041600000|2020-06-01 20:00:00|3580.6|3577.8|3573.5|3570.7|3581.4|3578.6|3570.5|3567.7|558
1591041900000|2020-06-01 20:05:00|3573.2|3570.4|3568.3|3565.5|3574.5|3571.7|3566.5|3563.7|238
1591042200000|2020-06-01 20:10:00|3568|3565.2|3572.3|3569.5|3572.8|3570|3566.5|3563.7|371
1591042500000|2020-06-01 20:15:00|3572.5|3569.7|3575|3572.2|3576|3573.2|3572.3|3569.5|139
1591042800000|2020-06-01 20:20:00|3574.5|3571.7|3574.8|3572|3576.6|3573.8|3572.8|3570|195
1591043100000|2020-06-01 20:25:00|3574.5|3571.7|3575|3572.2|3577|3574.2|3574|3571.2|139
1591043400000|2020-06-01 20:30:00|3575.8|3573|3573.3|3570.5|3577.3|3574.5|3573.3|3570.5|261
1591043700000|2020-06-01 20:35:00|3573.5|3570.7|3577.8|3575|3578.6|3575.8|3571|3568.2|227
1591044000000|2020-06-01 20:40:00|3577.3|3574.5|3582.8|3580|3584.3|3581.5|3576.3|3573.5|628
1591044300000|2020-06-01 20:45:00|3583|3580.2|3576|3573.2|3584.8|3582|3565.7|3562.9|752
1591044600000|2020-06-01 20:50:00|3577|3574.2|3577.8|3575|3585.3|3582.5|3575|3572.2|792
1591044900000|2020-06-01 20:55:00|3578.1|3575.3|3573.5|3570.7|3583.8|3581|3573.5|3570.7|424
1591048800000|2020-06-01 22:00:00|3566.4|3562.4|3576.6|3573.8|3578.6|3575.8|3566.1|3562.4|268
1591049100000|2020-06-01 22:05:00|3576.8|3574|3578.1|3575.3|3580.8|3578|3574.8|3572|90
1591049400000|2020-06-01 22:10:00|3577.8|3575|3576.8|3574|3582.6|3579.8|3576.3|3573.5|147
1591049700000|2020-06-01 22:15:00|3577.1|3574.3|3578.8|3576|3580.6|3577.8|3576.6|3573.8|40
1591050000000|2020-06-01 22:20:00|3578.3|3575.5|3575.8|3573|3578.3|3575.5|3575.3|3572.5|39
1591050300000|2020-06-01 22:25:00|3576.3|3573.5|3578.1|3575.3|3579.6|3576.8|3576.3|3573.5|48
1591050600000|2020-06-01 22:30:00|3578.4|3575.6|3573.8|3571|3578.6|3575.8|3572.6|3569.8|86
1591050900000|2020-06-01 22:35:00|3573.6|3570.8|3573.3|3570.5|3575.4|3572.6|3572.1|3569.3|48
1591051200000|2020-06-01 22:40:00|3573.6|3570.8|3569.6|3566.8|3573.6|3570.8|3568.8|3566|69
1591051500000|2020-06-01 22:45:00|3570.3|3567.5|3568.6|3565.8|3571.8|3569|3565.3|3562.5|117
1591051800000|2020-06-01 22:50:00|3570.2|3566.2|3567.9|3565.1|3571.3|3568.5|3564.3|3561.5|114
1591052100000|2020-06-01 22:55:00|3567.6|3564.8|3562.9|3560.1|3569.9|3567.1|3562.1|3558.7|109
1591052400000|2020-06-01 23:00:00|3563.8|3561|3556.4|3553.6|3564.3|3561.5|3554.1|3551.3|296
1591052700000|2020-06-01 23:05:00|3556.6|3553.8|3557.9|3555.1|3559.9|3557.1|3554.8|3552|125
1591053000000|2020-06-01 23:10:00|3558.1|3555.3|3557.6|3554.8|3560.6|3557.8|3555.6|3552.8|137
1591053300000|2020-06-01 23:15:00|3557.4|3554.6|3557.6|3554.8|3559.6|3556.8|3555.9|3553.1|82
1591053600000|2020-06-01 23:20:00|3558.4|3555.6|3556.4|3553.6|3563.4|3560.6|3555.9|3553.1|285
1591053900000|2020-06-01 23:25:00|3556.6|3553.8|3559.6|3556.8|3559.9|3557.1|3556.1|3553.3|64
1591054200000|2020-06-01 23:30:00|3559.9|3557.1|3561.1|3558.3|3562.9|3560.1|3559.4|3556.6|139
1591054500000|2020-06-01 23:35:00|3560.1|3557.3|3562.6|3559.8|3562.9|3560.1|3559.1|3556.3|133
1591054800000|2020-06-01 23:40:00|3562.4|3559.6|3562.6|3559.8|3563.6|3560.8|3561.6|3558.8|57
1591055100000|2020-06-01 23:45:00|3562.4|3559.6|3563.8|3561|3564.9|3562.1|3561.6|3558.8|133
1591055400000|2020-06-01 23:50:00|3563.6|3560.8|3564.1|3561.3|3564.1|3561.3|3562.1|3559.3|34
1591055700000|2020-06-01 23:55:00|3563.6|3560.8|3563.1|3560.3|3564.9|3562.1|3558.4|3555.6|185
1591056000000|2020-06-02 00:00:00|3562.6|3559.8|3569.1|3566.3|3569.1|3566.3|3546.9|3544.1|1142
1591056300000|2020-06-02 00:05:00|3569.9|3567.1|3565.7|3562.9|3575.7|3572.9|3565.2|3562.4|649
1591056600000|2020-06-02 00:10:00|3566.4|3563.6|3567.7|3564.9|3572.7|3569.9|3563.7|3560.9|332
1591056900000|2020-06-02 00:15:00|3567.9|3565.1|3567.7|3564.9|3572.2|3569.4|3564.9|3562.1|160
1591057200000|2020-06-02 00:20:00|3567.9|3565.1|3566.2|3563.4|3569.7|3566.9|3564.7|3561.9|176
1591057500000|2020-06-02 00:25:00|3565.7|3562.9|3568.2|3565.4|3569|3566.2|3563.7|3560.9|172
1591057800000|2020-06-02 00:30:00|3568.4|3565.6|3571.2|3568.4|3574|3571.2|3567.4|3564.6|187
1591058100000|2020-06-02 00:35:00|3570.9|3568.1|3570.2|3567.4|3575|3572.2|3569.2|3566.4|160
1591058400000|2020-06-02 00:40:00|3569.2|3566.4|3573.4|3570.6|3574.2|3571.4|3566.2|3563.4|200
1591058700000|2020-06-02 00:45:00|3573.2|3570.4|3568.2|3565.4|3574.4|3571.6|3566.2|3563.4|168
1591059000000|2020-06-02 00:50:00|3568.5|3565.7|3571|3568.2|3574.2|3571.4|3568.5|3565.7|130
1591059300000|2020-06-02 00:55:00|3571.5|3568.7|3576|3573.2|3576.2|3573.4|3570|3567.2|210
1591059600000|2020-06-02 01:00:00|3575.5|3572.7|3570.8|3568|3578|3575.2|3566.8|3564|558
1591059900000|2020-06-02 01:05:00|3571|3568.2|3568.8|3566|3572|3569.2|3564.2|3561.4|313
1591060200000|2020-06-02 01:10:00|3569.8|3567|3565.2|3562.4|3569.8|3567|3560.5|3557.7|452
1591060500000|2020-06-02 01:15:00|3565.5|3562.7|3562.5|3559.7|3567.2|3564.4|3561.2|3558.4|236
1591060800000|2020-06-02 01:20:00|3562.7|3559.9|3566.8|3564|3567|3564.2|3561.2|3558.4|188
1591061100000|2020-06-02 01:25:00|3567|3564.2|3565.2|3562.4|3567|3564.2|3560.2|3557.4|200
1591061400000|2020-06-02 01:30:00|3565.8|3563|3570.5|3567.7|3570.5|3567.7|3562|3559.2|523
1591061700000|2020-06-02 01:35:00|3571|3568.2|3572.5|3569.7|3572.5|3569.7|3567.2|3564.4|237
1591062000000|2020-06-02 01:40:00|3573|3570.2|3573|3570.2|3576.5|3573.7|3571.8|3569|333
1591062300000|2020-06-02 01:45:00|3572.8|3570|3566.3|3563.5|3572.8|3570|3564.3|3561.5|319
1591062600000|2020-06-02 01:50:00|3566.8|3564|3568.3|3565.5|3571.5|3568.7|3564|3561.2|405
1591062900000|2020-06-02 01:55:00|3568.5|3565.7|3567.7|3564.9|3571|3568.2|3566.5|3563.7|154
1591063200000|2020-06-02 02:00:00|3567.5|3564.7|3569.5|3566.7|3571.5|3568.7|3566.7|3563.9|297
1591063500000|2020-06-02 02:05:00|3569.7|3566.9|3568.7|3565.9|3571.5|3568.7|3567.5|3564.7|171
1591063800000|2020-06-02 02:10:00|3569.5|3566.7|3565|3562.2|3569.7|3566.9|3565|3562.2|227
1591064100000|2020-06-02 02:15:00|3564.7|3561.9|3562.8|3560|3566.5|3563.7|3560|3557.2|335
1591064400000|2020-06-02 02:20:00|3563.3|3560.5|3562|3559.2|3565|3562.2|3560.2|3557.4|171
1591064700000|2020-06-02 02:25:00|3561.8|3559|3562|3559.2|3564.8|3562|3559.8|3557|192
1591065000000|2020-06-02 02:30:00|3562.8|3560|3565.8|3563|3565.8|3563|3561.8|3559|107
1591065300000|2020-06-02 02:35:00|3565.2|3562.4|3570.3|3567.5|3572|3569.2|3564|3561.2|265
1591065600000|2020-06-02 02:40:00|3570|3567.2|3567.5|3564.7|3570.8|3568|3567.3|3564.5|105
1591065900000|2020-06-02 02:45:00|3567.8|3565|3567.8|3565|3569.5|3566.7|3567.5|3564.7|71
1591066200000|2020-06-02 02:50:00|3568.5|3565.7|3563.8|3561|3569|3566.2|3562.8|3560|154
1591066500000|2020-06-02 02:55:00|3563.3|3560.5|3561.8|3559|3564|3561.2|3560.5|3557.7|143
1591066800000|2020-06-02 03:00:00|3562.3|3559.5|3565.8|3563|3565.8|3563|3561.5|3558.7|161
1591067100000|2020-06-02 03:05:00|3565|3562.2|3566|3563.2|3566.3|3563.5|3563.8|3561|93
1591067400000|2020-06-02 03:10:00|3565.8|3563|3566.8|3564|3568.3|3565.5|3565.6|3562.8|78
1591067700000|2020-06-02 03:15:00|3566.6|3563.8|3572.3|3569.5|3572.8|3570|3566.6|3563.8|286
1591068000000|2020-06-02 03:20:00|3572.6|3569.8|3570.8|3568|3572.8|3570|3568.8|3566|182
1591068300000|2020-06-02 03:25:00|3571.3|3568.5|3569|3566.2|3571.6|3568.8|3568|3565.2|183
1591068600000|2020-06-02 03:30:00|3569.3|3566.5|3567.6|3564.8|3570|3567.2|3566.6|3563.8|156
1591068900000|2020-06-02 03:35:00|3567.3|3564.5|3570.8|3568|3572.6|3569.8|3567.3|3564.5|205
1591069200000|2020-06-02 03:40:00|3570.6|3567.8|3572.1|3569.3|3586.6|3583.8|3568|3565.2|945
1591069500000|2020-06-02 03:45:00|3572.9|3570.1|3575.3|3572.5|3576.1|3573.3|3572.9|3570.1|150
1591069800000|2020-06-02 03:50:00|3575.1|3572.3|3582.1|3579.3|3583.9|3581.1|3573.1|3570.3|417
1591070100000|2020-06-02 03:55:00|3581.9|3579.1|3586.4|3583.6|3587.6|3584.8|3578.1|3575.3|416
1591070400000|2020-06-02 04:00:00|3586.6|3583.8|3580.4|3577.6|3587.9|3585.1|3580.4|3577.6|393
1591070700000|2020-06-02 04:05:00|3580.6|3577.8|3590.4|3587.6|3592.1|3589.3|3580.6|3577.8|509
1591071000000|2020-06-02 04:10:00|3590.6|3587.8|3587.6|3584.8|3592.2|3589.4|3585.4|3582.6|499
1591071300000|2020-06-02 04:15:00|3587.9|3585.1|3584.4|3581.6|3588.9|3586.1|3584.4|3581.6|142
1591071600000|2020-06-02 04:20:00|3584.1|3581.3|3582.9|3580.1|3585.1|3582.3|3580.1|3577.3|164
1591071900000|2020-06-02 04:25:00|3583.1|3580.3|3583.4|3580.6|3585.1|3582.3|3580.9|3578.1|137
1591072200000|2020-06-02 04:30:00|3582.9|3580.1|3585.6|3582.8|3587.1|3584.3|3582.4|3579.6|137
1591072500000|2020-06-02 04:35:00|3585.9|3583.1|3584.4|3581.6|3586.1|3583.3|3584.1|3581.3|63
1591072800000|2020-06-02 04:40:00|3584.7|3581.9|3582.1|3579.3|3585.4|3582.6|3580.6|3577.8|115
1591073100000|2020-06-02 04:45:00|3581.6|3578.8|3580.4|3577.6|3581.6|3578.8|3580.1|3577.3|78
1591073400000|2020-06-02 04:50:00|3580.6|3577.8|3580.4|3577.6|3582.4|3579.6|3579.7|3576.9|103
1591073700000|2020-06-02 04:55:00|3580.6|3577.8|3582.9|3580.1|3583.9|3581.1|3577.4|3574.6|337
1591074000000|2020-06-02 05:00:00|3582.4|3579.6|3592.2|3589.4|3592.2|3589.4|3581.4|3578.6|358
1591074300000|2020-06-02 05:05:00|3591.4|3588.6|3593.9|3591.1|3597.7|3594.9|3591.2|3588.4|716
1591074600000|2020-06-02 05:10:00|3593.7|3590.9|3595.7|3592.9|3597.9|3595.1|3592.2|3589.4|266
1591074900000|2020-06-02 05:15:00|3595.9|3593.1|3594.7|3591.9|3597.7|3594.9|3592.7|3589.9|257
1591075200000|2020-06-02 05:20:00|3595.4|3592.6|3588.7|3585.9|3595.9|3593.1|3588.5|3585.7|366
1591075500000|2020-06-02 05:25:00|3588.5|3585.7|3585.9|3583.1|3590.5|3587.7|3582.7|3579.9|708
1591075800000|2020-06-02 05:30:00|3586.2|3583.4|3586.9|3584.1|3589.5|3586.7|3586.2|3583.4|165
1591076100000|2020-06-02 05:35:00|3586.7|3583.9|3580.9|3578.1|3588.2|3585.4|3579.9|3577.1|333
1591076400000|2020-06-02 05:40:00|3580.4|3577.6|3581.2|3578.4|3583.2|3580.4|3578.9|3576.1|251
1591076700000|2020-06-02 05:45:00|3581.7|3578.9|3579|3576.2|3583.7|3580.9|3579|3576.2|201
1591077000000|2020-06-02 05:50:00|3579.2|3576.4|3574|3571.2|3580.2|3577.4|3573|3570.2|352
1591077300000|2020-06-02 05:55:00|3573.7|3570.9|3580|3577.2|3581.2|3578.4|3572|3569.2|347
1591077600000|2020-06-02 06:00:00|3581|3578.2|3584|3581.2|3587.2|3584.4|3580|3577.2|371
1591077900000|2020-06-02 06:05:00|3584.2|3581.4|3579|3576.2|3585.7|3582.9|3579|3576.2|145
1591078200000|2020-06-02 06:10:00|3579.2|3576.4|3580.2|3577.4|3583.7|3580.9|3578.2|3575.4|169
1591078500000|2020-06-02 06:15:00|3579.7|3576.9|3578|3575.2|3580.7|3577.9|3575.2|3572.4|247
1591078800000|2020-06-02 06:20:00|3578.5|3575.7|3580.2|3577.4|3581|3578.2|3576.2|3573.4|129
1591079100000|2020-06-02 06:25:00|3581|3578.2|3585|3582.2|3586.7|3583.9|3579.2|3576.4|282
1591079400000|2020-06-02 06:30:00|3585.2|3582.4|3588|3585.2|3594|3591.2|3585|3582.2|714
1591079700000|2020-06-02 06:35:00|3588.2|3585.4|3591.2|3588.4|3593.7|3590.9|3588.2|3585.4|351
1591080000000|2020-06-02 06:40:00|3591|3588.2|3593|3590.2|3593.7|3590.9|3588|3585.2|241
1591080300000|2020-06-02 06:45:00|3592.5|3589.7|3588.5|3585.7|3593.5|3590.7|3588|3585.2|393
1591080600000|2020-06-02 06:50:00|3589|3586.2|3585|3582.2|3590.2|3587.4|3584.8|3582|245
1591080900000|2020-06-02 06:55:00|3584.8|3582|3584|3581.2|3586.3|3583.5|3581.3|3578.5|353
1591081200000|2020-06-02 07:00:00|3584.2|3581.4|3588.2|3585.4|3595|3592.2|3584.2|3581.4|965
1591081500000|2020-06-02 07:05:00|3587.7|3584.9|3591.7|3588.9|3592.5|3589.7|3586.5|3583.7|636
1591081800000|2020-06-02 07:10:00|3592|3589.2|3588|3585.2|3592.5|3589.7|3585.2|3582.4|543
1591082100000|2020-06-02 07:15:00|3588.2|3585.4|3584|3581.2|3588.2|3585.4|3582.2|3579.4|438
1591082400000|2020-06-02 07:20:00|3584.3|3581.5|3581.3|3578.5|3588|3585.2|3580.8|3578|363
1591082700000|2020-06-02 07:25:00|3582|3579.2|3586.3|3583.5|3590.3|3587.5|3579.3|3576.5|487
1591083000000|2020-06-02 07:30:00|3586.7|3583.9|3586.3|3583.5|3590.3|3587.5|3585.3|3582.5|469
1591083300000|2020-06-02 07:35:00|3586|3583.2|3586.3|3583.5|3588.3|3585.5|3582.7|3579.9|299
1591083600000|2020-06-02 07:40:00|3586.5|3583.7|3586.5|3583.7|3588.7|3585.9|3583.5|3580.7|483
1591083900000|2020-06-02 07:45:00|3586.7|3583.9|3587.8|3585|3589.8|3587|3586.5|3583.7|278
1591084200000|2020-06-02 07:50:00|3588.3|3585.5|3591.8|3589|3592.8|3590|3587.5|3584.7|398
1591084500000|2020-06-02 07:55:00|3591.5|3588.7|3594.3|3591.5|3596.8|3594|3590.8|3588|586
1591084800000|2020-06-02 08:00:00|3594.5|3591.7|3594.8|3592|3601.3|3598.5|3592.8|3590|1081
1591085100000|2020-06-02 08:05:00|3594.5|3591.7|3594.5|3591.7|3599.8|3597|3593.8|3591|561
1591085400000|2020-06-02 08:10:00|3594|3591.2|3593.3|3590.5|3597.5|3594.7|3587.3|3584.5|1237
1591085700000|2020-06-02 08:15:00|3593.1|3590.3|3605.3|3602.5|3608.3|3605.5|3589.8|3587|1500
1591086000000|2020-06-02 08:20:00|3605.1|3602.3|3604.3|3601.5|3606.6|3603.8|3597.1|3594.3|1022
1591086300000|2020-06-02 08:25:00|3604.1|3601.3|3624.1|3621.3|3631.6|3628.8|3603.3|3600.5|4598
1591086600000|2020-06-02 08:30:00|3623.5|3620.7|3623.3|3620.5|3631.6|3628.8|3618.3|3615.5|2531
1591086900000|2020-06-02 08:35:00|3623.9|3621.1|3629.6|3626.8|3633.6|3630.8|3616.1|3613.3|2318
1591087200000|2020-06-02 08:40:00|3629.3|3626.5|3632.8|3630|3634.8|3632|3628.8|3626|840
1591087500000|2020-06-02 08:45:00|3632.6|3629.8|3639.8|3637|3644.2|3639.8|3631.8|3629|2010
1591087800000|2020-06-02 08:50:00|3639.6|3636.8|3638.4|3635.6|3644.8|3642|3637.8|3635|1120
1591088100000|2020-06-02 08:55:00|3638.1|3635.3|3642.3|3639.5|3643.8|3641|3633.6|3630.8|1276
1591088400000|2020-06-02 09:00:00|3642.1|3639.3|3650.3|3647.5|3650.3|3647.5|3642.1|3639.3|1261
1591088700000|2020-06-02 09:05:00|3650.1|3647.3|3654.1|3651.3|3657.1|3654.3|3649.3|3646.5|1424
1591089000000|2020-06-02 09:10:00|3653.3|3650.5|3655.4|3652.6|3663.4|3660.6|3651.8|3649|1950
1591089300000|2020-06-02 09:15:00|3655.6|3652.8|3650.1|3647.3|3660.4|3657.6|3649.4|3646.6|1468
1591089600000|2020-06-02 09:20:00|3649.9|3647.1|3647.6|3644.8|3654.4|3651.6|3646.6|3643.8|1152
1591089900000|2020-06-02 09:25:00|3648.4|3645.6|3659.9|3657.1|3660.6|3657.8|3647.4|3644.6|1211
1591090200000|2020-06-02 09:30:00|3660.4|3657.6|3649.6|3646.8|3661.4|3658.6|3646.3|3643.5|1247
1591090500000|2020-06-02 09:35:00|3649.9|3647.1|3652.6|3649.8|3653.3|3650.5|3646.1|3643.3|499
1591090800000|2020-06-02 09:40:00|3653.1|3650.3|3664.6|3661.8|3667.4|3664.6|3653.1|3650.3|1386
1591091100000|2020-06-02 09:45:00|3664.9|3662.1|3662.4|3659.6|3666.6|3663.8|3658.1|3655.3|804
1591091400000|2020-06-02 09:50:00|3662.6|3659.8|3663.9|3661.1|3665.9|3663.1|3658.9|3656.1|679
1591091700000|2020-06-02 09:55:00|3663.6|3660.8|3643.9|3641.1|3667.1|3664.3|3641.4|3638.6|2954
1591092000000|2020-06-02 10:00:00|3644.1|3641.3|3649.1|3646.3|3654.9|3652.1|3643.4|3640.6|1316
1591092300000|2020-06-02 10:05:00|3649.4|3646.6|3659.4|3656.6|3659.4|3656.6|3645.9|3643.1|733
1591092600000|2020-06-02 10:10:00|3658.9|3656.1|3658.9|3656.1|3660.4|3657.6|3653.1|3650.3|536
1591092900000|2020-06-02 10:15:00|3658.6|3655.8|3661.9|3659.1|3665.4|3662.6|3655.9|3653.1|572
1591093200000|2020-06-02 10:20:00|3661.7|3658.9|3654.7|3651.9|3662.7|3659.9|3653.9|3651.1|586
1591093500000|2020-06-02 10:25:00|3654.9|3652.1|3659.9|3657.1|3659.9|3657.1|3652.9|3650.1|284
1591093800000|2020-06-02 10:30:00|3660.1|3657.3|3660.4|3657.6|3663.9|3661.1|3656.7|3653.9|469
1591094100000|2020-06-02 10:35:00|3660.2|3657.4|3657.7|3654.9|3661.7|3658.9|3652.7|3649.9|484
1591094400000|2020-06-02 10:40:00|3657.4|3654.6|3657.4|3654.6|3658.9|3656.1|3653.4|3650.6|263
1591094700000|2020-06-02 10:45:00|3656.9|3654.1|3655.2|3652.4|3658.7|3655.9|3652.4|3649.6|318
1591095000000|2020-06-02 10:50:00|3654.9|3652.1|3653.4|3650.6|3655.7|3652.9|3650.4|3647.6|312
1591095300000|2020-06-02 10:55:00|3652.9|3650.1|3646.7|3643.9|3655.4|3652.6|3645.9|3643.1|597
1591095600000|2020-06-02 11:00:00|3646.9|3644.1|3651.4|3648.6|3652.2|3649.4|3645.4|3642.6|639
1591095900000|2020-06-02 11:05:00|3651.7|3648.9|3651.4|3648.6|3653.7|3650.9|3648.4|3645.6|306
1591096200000|2020-06-02 11:10:00|3650.7|3647.9|3645.9|3643.1|3654.4|3651.6|3639.9|3637.1|1120
1591096500000|2020-06-02 11:15:00|3646.2|3643.4|3638.9|3636.1|3646.4|3643.6|3635.2|3632.4|809
1591096800000|2020-06-02 11:20:00|3638.4|3635.6|3640.2|3637.4|3640.7|3637.9|3635.4|3632.6|639
1591097100000|2020-06-02 11:25:00|3639.7|3636.9|3641.2|3638.4|3641.5|3638.7|3632.5|3629.7|975
1591097400000|2020-06-02 11:30:00|3641|3638.2|3638.7|3635.9|3643|3640.2|3634.5|3631.7|525
1591097700000|2020-06-02 11:35:00|3639|3636.2|3643.9|3641.1|3650.5|3647.7|3636.5|3633.7|2077
1591098000000|2020-06-02 11:40:00|3644.7|3641.9|3651.2|3648.4|3652.7|3649.9|3643.9|3641.1|516
1591098300000|2020-06-02 11:45:00|3651.5|3648.7|3650.7|3647.9|3653.5|3650.7|3647.7|3644.9|501
1591098600000|2020-06-02 11:50:00|3651|3648.2|3647.5|3644.7|3652|3649.2|3647|3644.2|360
1591098900000|2020-06-02 11:55:00|3647.7|3644.9|3645.4|3642.6|3649|3646.2|3640.2|3637.4|1015
1591099200000|2020-06-02 12:00:00|3644.4|3641.6|3651.5|3648.7|3655.5|3652.7|3639.4|3636.6|2161
1591099500000|2020-06-02 12:05:00|3651.7|3648.9|3625.5|3622.7|3652.7|3649.9|3622.5|3619.7|2113
1591099800000|2020-06-02 12:10:00|3626|3623.2|3632|3629.2|3635|3632.2|3623.7|3620.9|2018
1591100100000|2020-06-02 12:15:00|3632.2|3629.4|3632|3629.2|3639.5|3636.7|3629.2|3626.4|1543
1591100400000|2020-06-02 12:20:00|3632.2|3629.4|3643|3640.2|3643.5|3640.7|3630|3627.2|1443
1591100700000|2020-06-02 12:25:00|3643.2|3640.4|3635|3632.2|3646|3643.2|3635|3632.2|1373
1591101000000|2020-06-02 12:30:00|3634.5|3631.7|3633.2|3630.4|3644.2|3641.4|3632.2|3629.4|774
1591101300000|2020-06-02 12:35:00|3634.2|3631.4|3630|3627.2|3635|3632.2|3629.2|3626.4|626
1591101600000|2020-06-02 12:40:00|3631|3628.2|3624|3621.2|3632.2|3629.4|3623|3620.2|1364
1591101900000|2020-06-02 12:45:00|3624.2|3621.4|3616|3613.2|3625|3622.2|3611.2|3608.4|2703
1591102200000|2020-06-02 12:50:00|3615.5|3612.7|3612|3609.2|3623|3620.2|3612|3609.2|1488
1591102500000|2020-06-02 12:55:00|3612.3|3609.5|3605.7|3602.9|3623.2|3620.4|3603|3600.2|2383
1591102800000|2020-06-02 13:00:00|3606|3603.2|3596|3593.2|3625|3622.2|3592.5|3589.7|4943
1591103100000|2020-06-02 13:05:00|3596.3|3593.5|3607.5|3604.7|3609.8|3607|3594.5|3591.7|2782
1591103400000|2020-06-02 13:10:00|3607.8|3605|3598.5|3595.7|3609.5|3606.7|3595.8|3593|2104
1591103700000|2020-06-02 13:15:00|3599.5|3596.7|3581|3578.2|3602.5|3599.7|3574.8|3571.4|5378
1591104000000|2020-06-02 13:20:00|3581.3|3578.5|3587.5|3584.7|3589.5|3586.7|3572.8|3570|3521
1591104300000|2020-06-02 13:25:00|3588|3585.2|3601.5|3598.7|3605.5|3602.7|3584.5|3581.7|3253
1591104600000|2020-06-02 13:30:00|3601.3|3598.5|3617|3614.2|3621.6|3618.8|3596.5|3593.7|6385
1591104900000|2020-06-02 13:35:00|3617.6|3614.8|3608.6|3605.8|3620.6|3617.8|3608.1|3605.3|3762
1591105200000|2020-06-02 13:40:00|3608.1|3605.3|3601.1|3598.3|3611.1|3608.3|3599.6|3596.8|3279
1591105500000|2020-06-02 13:45:00|3601.6|3598.8|3607.8|3605|3610.8|3608|3599.6|3596.8|1816
1591105800000|2020-06-02 13:50:00|3608.1|3605.3|3616.1|3613.3|3618.1|3615.3|3604.1|3601.3|2064
1591106100000|2020-06-02 13:55:00|3616.6|3613.8|3616.6|3613.8|3617.8|3615|3610.3|3607.5|1936
1591106400000|2020-06-02 14:00:00|3617.1|3614.3|3604.1|3601.3|3625.6|3622.8|3603.1|3600.3|4534
1591106700000|2020-06-02 14:05:00|3603.8|3601|3619.3|3616.5|3619.8|3617|3603.3|3600.5|2542
1591107000000|2020-06-02 14:10:00|3619.6|3616.8|3619.8|3617|3623.9|3621.1|3614.1|3611.3|1997
1591107300000|2020-06-02 14:15:00|3620.1|3617.3|3635.1|3632.3|3636.6|3633.8|3618.3|3615.5|4341
1591107600000|2020-06-02 14:20:00|3635.3|3632.5|3632.1|3629.3|3640.6|3637.8|3631.1|3628.3|2487
1591107900000|2020-06-02 14:25:00|3632.3|3629.5|3630.1|3627.3|3633.3|3630.5|3624.1|3621.3|1881
1591108200000|2020-06-02 14:30:00|3629.8|3627|3625.8|3623|3632.6|3629.8|3620.6|3617.8|2434
1591108500000|2020-06-02 14:35:00|3626.1|3623.3|3630.8|3628|3632.8|3630|3625.8|3623|1261
1591108800000|2020-06-02 14:40:00|3631.6|3628.8|3631.6|3628.8|3632.8|3630|3624.8|3622|1674
1591109100000|2020-06-02 14:45:00|3632.1|3629.3|3612.1|3609.3|3633.8|3631|3611.6|3608.8|3079
1591109400000|2020-06-02 14:50:00|3612.3|3609.5|3612.6|3609.8|3614.6|3611.8|3604.3|3601.5|2952
1591109700000|2020-06-02 14:55:00|3612.3|3609.5|3621.3|3618.5|3623.1|3620.3|3609.1|3606.3|2159
1591110000000|2020-06-02 15:00:00|3621.1|3618.3|3629.6|3626.8|3633.9|3631.1|3617.1|3614.3|3269
1591110300000|2020-06-02 15:05:00|3629.9|3627.1|3615.1|3612.3|3632.6|3629.8|3613.1|3610.3|2835
1591110600000|2020-06-02 15:10:00|3615.4|3612.6|3621.1|3618.3|3628.1|3625.3|3613.6|3610.8|2045
1591110900000|2020-06-02 15:15:00|3621.6|3618.8|3630.9|3628.1|3632.4|3629.6|3620.1|3617.3|1399
1591111200000|2020-06-02 15:20:00|3631.6|3628.8|3629.4|3626.6|3633.1|3630.3|3625.4|3622.6|2303
1591111500000|2020-06-02 15:25:00|3629.6|3626.8|3649.4|3646.6|3651.4|3648.6|3616.4|3613.6|7424
1591111800000|2020-06-02 15:30:00|3648.9|3646.1|3642.4|3639.6|3654.6|3651.8|3640.6|3637.8|4528
1591112100000|2020-06-02 15:35:00|3642.6|3639.8|3643.1|3640.3|3649.1|3646.3|3640.6|3637.8|2463
1591112400000|2020-06-02 15:40:00|3643.9|3641.1|3644.7|3641.9|3646.1|3643.3|3640.1|3637.3|1251
1591112700000|2020-06-02 15:45:00|3645.2|3642.4|3638.4|3635.6|3645.4|3642.6|3633.4|3630.6|1876
1591113000000|2020-06-02 15:50:00|3637.6|3634.8|3639.6|3636.8|3642.2|3639.4|3635.2|3632.4|1182
1591113300000|2020-06-02 15:55:00|3639.4|3636.6|3636.6|3633.8|3644.2|3641.4|3633.6|3630.8|1615
1591113600000|2020-06-02 16:00:00|3636.2|3633.4|3638.4|3635.6|3644.2|3641.4|3633.7|3630.9|1568
1591113900000|2020-06-02 16:05:00|3638.2|3635.4|3640.4|3637.6|3641.2|3638.4|3636.2|3633.4|485
1591114200000|2020-06-02 16:10:00|3639.7|3636.9|3639.4|3636.6|3642.7|3639.9|3637.7|3634.9|832
1591114500000|2020-06-02 16:15:00|3638.9|3636.1|3645.2|3642.4|3648.7|3645.9|3635.4|3632.6|1769
1591114800000|2020-06-02 16:20:00|3644.9|3642.1|3653.2|3650.4|3653.9|3651.1|3643.2|3640.4|2172
1591115100000|2020-06-02 16:25:00|3652.9|3650.1|3666.9|3664.1|3667.7|3664.9|3652.9|3650.1|4572
1591115400000|2020-06-02 16:30:00|3668.2|3665.4|3665.7|3662.9|3668.9|3666.1|3661.2|3658.4|4276
1591115700000|2020-06-02 16:35:00|3666.2|3663.4|3660.2|3657.4|3673.7|3670.9|3659.4|3656.6|3919
1591116000000|2020-06-02 16:40:00|3660.4|3657.6|3665.4|3662.6|3667|3664.2|3654.7|3651.9|2228
1591116300000|2020-06-02 16:45:00|3665.2|3662.4|3660.2|3657.4|3672.2|3669.4|3659.2|3656.4|1979
1591116600000|2020-06-02 16:50:00|3659.7|3656.9|3657.2|3654.4|3661.2|3658.4|3651.9|3649.1|1617
1591116900000|2020-06-02 16:55:00|3657.7|3654.9|3659.7|3656.9|3660.2|3657.4|3654.2|3651.4|1154
1591117200000|2020-06-02 17:00:00|3659.9|3657.1|3663.2|3660.4|3663.2|3660.4|3657.2|3654.4|1421
1591117500000|2020-06-02 17:05:00|3663.5|3660.7|3669.7|3666.9|3670.7|3667.9|3662.7|3659.9|1950
1591117800000|2020-06-02 17:10:00|3670|3667.2|3665.7|3662.9|3672|3669.2|3664.2|3661.4|1559
1591118100000|2020-06-02 17:15:00|3665.2|3662.4|3678.7|3675.9|3680.7|3677.9|3665|3662.2|2409
1591118400000|2020-06-02 17:20:00|3679|3676.2|3669.2|3666.4|3679.7|3676.9|3667|3664.2|2232
1591118700000|2020-06-02 17:25:00|3669|3666.2|3667.5|3664.7|3674.5|3671.7|3662.2|3659.4|1607
1591119000000|2020-06-02 17:30:00|3667.7|3664.9|3667|3664.2|3677.2|3674.4|3663.2|3660.4|1534
1591119300000|2020-06-02 17:35:00|3667.2|3664.4|3664|3661.2|3669.7|3666.9|3659.7|3656.9|1399
1591119600000|2020-06-02 17:40:00|3664.2|3661.4|3658.5|3655.7|3667.2|3664.4|3657.2|3654.4|1312
1591119900000|2020-06-02 17:45:00|3659|3656.2|3659.7|3656.9|3664.7|3661.9|3656.7|3653.9|1346
1591120200000|2020-06-02 17:50:00|3659.5|3656.7|3664|3661.2|3665.5|3662.7|3650.7|3647.9|1731
1591120500000|2020-06-02 17:55:00|3663.7|3660.9|3669.7|3666.9|3671.7|3668.9|3658.5|3655.7|3159
1591120800000|2020-06-02 18:00:00|3670.7|3667.9|3669.5|3666.7|3675.2|3672.4|3669.2|3666.4|1769
1591121100000|2020-06-02 18:05:00|3669.7|3666.9|3664.5|3661.7|3672.7|3669.9|3661.7|3658.9|1529
1591121400000|2020-06-02 18:10:00|3665|3662.2|3670.7|3667.9|3673.7|3670.9|3664.2|3661.4|2053
1591121700000|2020-06-02 18:15:00|3671|3668.2|3677.3|3674.5|3681.3|3678.5|3664.7|3661.9|3654
1591122000000|2020-06-02 18:20:00|3677.5|3674.7|3677.5|3674.7|3680.8|3678|3663.5|3660.7|3483
1591122300000|2020-06-02 18:25:00|3677.3|3674.5|3695|3692.2|3702.8|3700|3663.5|3660.7|17062
1591122600000|2020-06-02 18:30:00|3694.2|3691.4|3685.8|3683|3700.8|3698|3684.8|3682|4344
1591122900000|2020-06-02 18:35:00|3686|3683.2|3691.3|3688.5|3692.5|3689.7|3683.8|3681|1475
1591123200000|2020-06-02 18:40:00|3688.8|3686|3691.5|3688.7|3693.3|3690.5|3683.8|3681|1650
1591123500000|2020-06-02 18:45:00|3691|3688.2|3689|3686.2|3694|3691.2|3687.5|3684.7|945
1591123800000|2020-06-02 18:50:00|3689.3|3686.5|3689.3|3686.5|3690.5|3687.7|3686|3683.2|317
1591124100000|2020-06-02 18:55:00|3689.5|3686.7|3687.3|3684.5|3691.8|3689|3686.8|3684|620
1591124400000|2020-06-02 19:00:00|3687.8|3685|3683.3|3680.5|3689|3686.2|3682.5|3679.7|1546
1591124700000|2020-06-02 19:05:00|3682.8|3680|3681.3|3678.5|3684.3|3681.5|3678.3|3675.5|468
1591125000000|2020-06-02 19:10:00|3681.8|3679|3683.3|3680.5|3687.3|3684.5|3681.8|3679|551
1591125300000|2020-06-02 19:15:00|3683.5|3680.7|3691.5|3688.7|3691.5|3688.7|3683.3|3680.5|466
1591125600000|2020-06-02 19:20:00|3691|3688.2|3687.8|3685|3691.5|3688.7|3687.3|3684.5|245
1591125900000|2020-06-02 19:25:00|3687.5|3684.7|3694|3691.2|3697.8|3695|3686.5|3683.7|1115
1591126200000|2020-06-02 19:30:00|3693.8|3691|3702|3699.2|3704|3701.2|3693.8|3691|940
1591126500000|2020-06-02 19:35:00|3702.3|3699.5|3704.5|3701.7|3706.3|3703.5|3702.3|3699.5|417
1591126800000|2020-06-02 19:40:00|3704.8|3702|3701.8|3699|3705.6|3702.8|3700.8|3698|408
1591127100000|2020-06-02 19:45:00|3702.1|3699.3|3697.1|3694.3|3702.1|3699.3|3695.1|3692.3|431
1591127400000|2020-06-02 19:50:00|3698|3695.2|3704.1|3701.3|3705.1|3702.3|3696.3|3693.5|508
1591127700000|2020-06-02 19:55:00|3703.8|3701|3701.3|3698.5|3704.3|3701.5|3700.3|3697.5|359
1591128000000|2020-06-02 20:00:00|3701.6|3698.8|3705.8|3703|3708.8|3706|3697.8|3695|833
1591128300000|2020-06-02 20:05:00|3706.8|3704|3701.3|3698.5|3708.8|3706|3700.3|3697.5|365
1591128600000|2020-06-02 20:10:00|3700.8|3698|3700.3|3697.5|3701.3|3698.5|3699.3|3696.5|175
1591128900000|2020-06-02 20:15:00|3700.8|3698|3705.8|3703|3706.8|3704|3700.8|3698|614
1591129200000|2020-06-02 20:20:00|3705.3|3702.5|3704.1|3701.3|3705.3|3702.5|3702.3|3699.5|159
1591129500000|2020-06-02 20:25:00|3704.6|3701.8|3699.3|3696.5|3706.8|3704|3697.1|3694.3|284
1591129800000|2020-06-02 20:30:00|3699.8|3697|3708.6|3705.8|3710.8|3708|3696.1|3693.3|1649
1591130100000|2020-06-02 20:35:00|3708.8|3706|3705.6|3702.8|3718.3|3715.5|3704.1|3701.3|1432
1591130400000|2020-06-02 20:40:00|3705.8|3703|3709.6|3706.8|3712.3|3709.5|3705.6|3702.8|401
1591130700000|2020-06-02 20:45:00|3710.1|3707.3|3710.3|3707.5|3713.1|3710.3|3705.6|3702.8|402
1591131000000|2020-06-02 20:50:00|3710.8|3708|3706.3|3703.5|3712.6|3709.8|3700.3|3697.5|891
1591131300000|2020-06-02 20:55:00|3706.1|3703.3|3699.6|3696.8|3706.8|3704|3699.6|3696.7|419
1591135200000|2020-06-02 22:00:00|3700.1|3697.3|3699.4|3696.6|3701.6|3698.8|3693.4|3690.6|510
1591135500000|2020-06-02 22:05:00|3699.9|3697.1|3699.1|3696.3|3702.4|3699.6|3697.4|3694.6|173
1591135800000|2020-06-02 22:10:00|3698.6|3695.8|3702.6|3699.8|3702.6|3699.8|3697.6|3694.8|98
1591136100000|2020-06-02 22:15:00|3702.4|3699.6|3703.4|3700.6|3704.6|3701.8|3698.9|3696.1|122
1591136400000|2020-06-02 22:20:00|3703.6|3700.8|3706.6|3703.8|3707.6|3704.8|3701.4|3698.6|105
1591136700000|2020-06-02 22:25:00|3706.1|3703.3|3713.6|3710.8|3715.9|3713.1|3705.6|3702.8|240
1591137000000|2020-06-02 22:30:00|3713.4|3710.6|3709.6|3706.8|3713.4|3710.6|3708.6|3705.8|152
1591137300000|2020-06-02 22:35:00|3709.4|3706.6|3710.6|3707.8|3712.1|3709.3|3708.6|3705.8|87
1591137600000|2020-06-02 22:40:00|3709.9|3707.1|3720.9|3718.1|3724.9|3722.1|3709.6|3706.8|569
1591137900000|2020-06-02 22:45:00|3721.1|3718.3|3726.9|3724.1|3727.4|3724.6|3717.6|3714.8|256
1591138200000|2020-06-02 22:50:00|3727.2|3724.4|3727.7|3724.9|3730.6|3727.8|3724.4|3721.6|326
1591138500000|2020-06-02 22:55:00|3727.2|3724.4|3722.4|3719.6|3728.4|3725.6|3721.9|3719.1|209
1591138800000|2020-06-02 23:00:00|3722.7|3719.9|3726.9|3724.1|3726.9|3724.1|3719.4|3716.6|172
1591139100000|2020-06-02 23:05:00|3726.7|3723.9|3720.4|3717.6|3726.7|3723.9|3719.9|3717.1|139
1591139400000|2020-06-02 23:10:00|3720.9|3718.1|3725.7|3722.9|3726.9|3724.1|3719.9|3717.1|131
1591139700000|2020-06-02 23:15:00|3726.9|3724.1|3728.7|3725.9|3731.9|3729.1|3726.7|3723.9|385
1591140000000|2020-06-02 23:20:00|3728.4|3725.6|3739.9|3737.1|3740.8|3737.9|3727.7|3724.9|661
1591140300000|2020-06-02 23:25:00|3740.4|3737.6|3741.4|3738.6|3746.4|3743.6|3738.9|3736.1|504
1591140600000|2020-06-02 23:30:00|3741.7|3738.9|3740.7|3737.9|3751.2|3748.4|3739.7|3736.9|556
1591140900000|2020-06-02 23:35:00|3741.2|3738.4|3739.4|3736.6|3743.4|3740.6|3737.7|3734.9|164
1591141200000|2020-06-02 23:40:00|3739.2|3736.4|3739.9|3737.1|3744.7|3741.9|3737.7|3734.9|210
1591141500000|2020-06-02 23:45:00|3740.4|3737.6|3740.4|3737.6|3744.4|3741.6|3736.7|3733.9|260
1591141800000|2020-06-02 23:50:00|3739.7|3736.9|3739.7|3736.9|3742.7|3739.9|3738.4|3735.6|187
1591142100000|2020-06-02 23:55:00|3739.4|3736.6|3733.7|3730.9|3740.7|3737.9|3732.2|3729.4|228
1591142400000|2020-06-03 00:00:00|3734.2|3731.4|3736.7|3733.9|3738.4|3735.6|3722.7|3719.9|1552
1591142700000|2020-06-03 00:05:00|3736.9|3734.1|3738.4|3735.6|3739.4|3736.6|3733.4|3730.6|257
1591143000000|2020-06-03 00:10:00|3737.9|3735.1|3740.7|3737.9|3746.7|3743.9|3737.4|3734.6|773
1591143300000|2020-06-03 00:15:00|3740.9|3738.1|3743.7|3740.9|3744.7|3741.9|3738.9|3736.1|309
1591143600000|2020-06-03 00:20:00|3744.2|3741.4|3744.7|3741.9|3745.9|3743.1|3742.7|3739.9|210
1591143900000|2020-06-03 00:25:00|3744.4|3741.6|3745.4|3742.6|3748.4|3745.6|3743.4|3740.6|337
1591144200000|2020-06-03 00:30:00|3745.7|3742.9|3749.2|3746.4|3752.5|3749.7|3745.4|3742.6|478
1591144500000|2020-06-03 00:35:00|3749|3746.2|3748|3745.2|3749|3746.2|3745|3742.2|323
1591144800000|2020-06-03 00:40:00|3748.2|3745.4|3763.7|3760.9|3767.5|3764.7|3748.2|3745.4|1478
1591145100000|2020-06-03 00:45:00|3763.5|3760.7|3773.2|3770.4|3775.5|3772.7|3760.7|3757.9|1592
1591145400000|2020-06-03 00:50:00|3773|3770.2|3766|3763.2|3773.2|3770.4|3761.7|3758.9|426
1591145700000|2020-06-03 00:55:00|3766.2|3763.4|3781.2|3778.4|3785|3782.2|3763.5|3760.7|757
1591146000000|2020-06-03 01:00:00|3780.5|3777.7|3784.5|3781.7|3789|3786.2|3771.2|3768.4|1247
1591146300000|2020-06-03 01:05:00|3784.7|3781.9|3791.2|3788.4|3794.2|3791.4|3782.2|3779.4|997
1591146600000|2020-06-03 01:10:00|3790.7|3787.9|3789.2|3786.4|3792.5|3789.7|3783.2|3780.4|609
1591146900000|2020-06-03 01:15:00|3789.5|3786.7|3795.2|3792.4|3800.2|3797.4|3787|3784.2|973
1591147200000|2020-06-03 01:20:00|3795.5|3792.7|3796.2|3793.4|3800.2|3797.4|3790.5|3787.7|489
1591147500000|2020-06-03 01:25:00|3796|3793.2|3794|3791.2|3797.5|3794.7|3790.7|3787.9|733
1591147800000|2020-06-03 01:30:00|3793.7|3790.9|3794.2|3791.4|3798.2|3795.4|3793|3790.2|787
1591148100000|2020-06-03 01:35:00|3793.7|3790.9|3781.7|3778.9|3794.5|3791.7|3779|3776.2|1190
1591148400000|2020-06-03 01:40:00|3782|3779.2|3785.7|3782.9|3786|3783.2|3778.7|3775.9|428
1591148700000|2020-06-03 01:45:00|3786|3783.2|3784.5|3781.7|3791.5|3788.7|3780.7|3777.9|542
1591149000000|2020-06-03 01:50:00|3784.7|3781.9|3779.5|3776.7|3785|3782.2|3779.5|3776.7|308
1591149300000|2020-06-03 01:55:00|3779|3776.2|3775.5|3772.7|3779|3776.2|3770.5|3767.7|772
1591149600000|2020-06-03 02:00:00|3775.2|3772.4|3772.5|3769.7|3783.5|3780.7|3771.7|3768.9|712
1591149900000|2020-06-03 02:05:00|3773|3770.2|3779|3776.2|3782|3779.2|3771.5|3768.7|424
1591150200000|2020-06-03 02:10:00|3778.2|3775.4|3774.8|3772|3778.2|3775.4|3772.8|3770|366
1591150500000|2020-06-03 02:15:00|3775.8|3773|3773.8|3771|3780.8|3778|3773.8|3771|302
1591150800000|2020-06-03 02:20:00|3774|3771.2|3772.8|3770|3775.8|3773|3769|3766.2|361
1591151100000|2020-06-03 02:25:00|3773|3770.2|3773.8|3771|3774.5|3771.7|3769|3766.2|386
1591151400000|2020-06-03 02:30:00|3772.8|3770|3759.8|3757|3772.8|3770|3759.8|3757|694
1591151700000|2020-06-03 02:35:00|3759.3|3756.5|3757.3|3754.5|3765.8|3763|3752.5|3749.7|957
1591152000000|2020-06-03 02:40:00|3756.5|3753.7|3765.8|3763|3768.8|3766|3754|3751.2|594
1591152300000|2020-06-03 02:45:00|3765|3762.2|3761.8|3759|3765.3|3762.5|3758.3|3755.5|392
1591152600000|2020-06-03 02:50:00|3761.5|3758.7|3763.5|3760.7|3763.8|3761|3758.8|3756|163
1591152900000|2020-06-03 02:55:00|3763.8|3761|3757.8|3755|3765.8|3763|3756.5|3753.7|463
1591153200000|2020-06-03 03:00:00|3757.5|3754.7|3772.8|3770|3773.8|3771|3756.8|3754|772
1591153500000|2020-06-03 03:05:00|3773|3770.2|3771.8|3769|3775.5|3772.7|3767.8|3765|412
1591153800000|2020-06-03 03:10:00|3771.5|3768.7|3774.5|3771.7|3776|3773.2|3769.3|3766.5|300
1591154100000|2020-06-03 03:15:00|3774.8|3772|3776.3|3773.5|3779.3|3776.5|3769.3|3766.5|518
1591154400000|2020-06-03 03:20:00|3776|3773.2|3777.8|3775|3782.5|3779.7|3773.5|3770.7|313
1591154700000|2020-06-03 03:25:00|3777.5|3774.7|3777.5|3774.7|3777.8|3775|3772.8|3770|317
1591155000000|2020-06-03 03:30:00|3777.8|3775|3775.8|3773|3777.8|3775|3775|3772.2|122
1591155300000|2020-06-03 03:35:00|3776|3773.2|3773.5|3770.7|3776|3773.2|3772.8|3770|152
1591155600000|2020-06-03 03:40:00|3773.3|3770.5|3767.3|3764.5|3773.5|3770.7|3763.3|3760.5|407
1591155900000|2020-06-03 03:45:00|3767.5|3764.7|3768|3765.2|3768|3765.2|3765|3762.2|194
1591156200000|2020-06-03 03:50:00|3768.3|3765.5|3767.3|3764.5|3771.3|3768.5|3767|3764.2|175
1591156500000|2020-06-03 03:55:00|3767.5|3764.7|3767|3764.2|3770.3|3767.5|3766.5|3763.7|121
1591156800000|2020-06-03 04:00:00|3767.8|3765|3768.3|3765.5|3769.1|3766.3|3766|3763.2|198
1591157100000|2020-06-03 04:05:00|3768.1|3765.3|3769.1|3766.3|3769.8|3767|3761.8|3759|246
1591157400000|2020-06-03 04:10:00|3768.8|3766|3771.3|3768.5|3772.1|3769.3|3768.1|3765.3|199
1591157700000|2020-06-03 04:15:00|3771.1|3768.3|3766.3|3763.5|3772.8|3770|3763.1|3760.3|289
1591158000000|2020-06-03 04:20:00|3765.6|3762.8|3766.3|3763.5|3769.3|3766.5|3763.1|3760.3|144
1591158300000|2020-06-03 04:25:00|3766.8|3764|3767.1|3764.3|3767.8|3765|3765.3|3762.5|84
1591158600000|2020-06-03 04:30:00|3767.3|3764.5|3768.3|3765.5|3768.3|3765.5|3762.6|3759.8|262
1591158900000|2020-06-03 04:35:00|3769.1|3766.3|3770.3|3767.5|3772.3|3769.5|3767.3|3764.5|196
1591159200000|2020-06-03 04:40:00|3769.8|3767|3769.1|3766.3|3770.3|3767.5|3768.1|3765.3|109
1591159500000|2020-06-03 04:45:00|3769.3|3766.5|3772.3|3769.5|3773.6|3770.8|3769.3|3766.5|158
1591159800000|2020-06-03 04:50:00|3772.1|3769.3|3772.3|3769.5|3773.3|3770.5|3769.6|3766.8|108
1591160100000|2020-06-03 04:55:00|3772.6|3769.8|3771.3|3768.5|3774.1|3771.3|3770.3|3767.5|121
1591160400000|2020-06-03 05:00:00|3770.8|3768|3780.3|3777.5|3781.6|3778.8|3768.6|3765.8|414
1591160700000|2020-06-03 05:05:00|3780.1|3777.3|3781.3|3778.5|3781.6|3778.8|3777.6|3774.8|288
1591161000000|2020-06-03 05:10:00|3781.6|3778.8|3784.3|3781.5|3787.8|3785|3780.3|3777.5|453
1591161300000|2020-06-03 05:15:00|3785.1|3782.3|3782.3|3779.5|3787.3|3784.5|3778.1|3775.3|538
1591161600000|2020-06-03 05:20:00|3781.8|3779|3779.9|3777.1|3782.1|3779.3|3776.6|3773.8|294
1591161900000|2020-06-03 05:25:00|3779.3|3776.5|3777.6|3774.8|3781.1|3778.3|3777.1|3774.3|207
1591162200000|2020-06-03 05:30:00|3777.9|3775.1|3782.6|3779.8|3784.6|3781.8|3774.1|3771.3|279
1591162500000|2020-06-03 05:35:00|3782.3|3779.5|3789.4|3786.6|3791.1|3788.3|3780.3|3777.5|656
1591162800000|2020-06-03 05:40:00|3789.1|3786.3|3795.6|3792.8|3798.1|3795.3|3788.1|3785.3|524
1591163100000|2020-06-03 05:45:00|3795.4|3792.6|3789.4|3786.6|3796.1|3793.3|3784.4|3781.6|740
1591163400000|2020-06-03 05:50:00|3790.1|3787.3|3797.6|3794.8|3798.1|3795.3|3788.1|3785.3|410
1591163700000|2020-06-03 05:55:00|3797.4|3794.6|3818.1|3815.3|3820.1|3817.3|3795.1|3792.3|2153
1591164000000|2020-06-03 06:00:00|3817.9|3815.1|3804.6|3801.8|3830.4|3827.6|3804.4|3801.6|1958
1591164300000|2020-06-03 06:05:00|3804.4|3801.6|3801.9|3799.1|3810.1|3807.3|3797.4|3794.6|1191
1591164600000|2020-06-03 06:10:00|3801.6|3798.8|3801.9|3799.1|3806.1|3803.3|3799.4|3796.6|1017
1591164900000|2020-06-03 06:15:00|3801.4|3798.6|3798.1|3795.3|3802.9|3800.1|3793.1|3790.3|784
1591165200000|2020-06-03 06:20:00|3798.6|3795.8|3793.1|3790.3|3799.6|3796.8|3790.9|3788.1|737
1591165500000|2020-06-03 06:25:00|3792.9|3790.1|3794.6|3791.8|3796.4|3793.6|3788.4|3785.6|613
1591165800000|2020-06-03 06:30:00|3794.9|3792.1|3799.4|3796.6|3801.7|3798.9|3794.6|3791.8|1088
1591166100000|2020-06-03 06:35:00|3798.7|3795.9|3800.7|3797.9|3803.7|3800.9|3798.7|3795.9|684
1591166400000|2020-06-03 06:40:00|3801.7|3798.9|3798.2|3795.4|3806.7|3803.9|3797.2|3794.4|944
1591166700000|2020-06-03 06:45:00|3797.9|3795.1|3798.7|3795.9|3801.9|3799.1|3790.7|3787.9|610
1591167000000|2020-06-03 06:50:00|3799.4|3796.6|3795.7|3792.9|3801.4|3798.6|3794.7|3791.9|355
1591167300000|2020-06-03 06:55:00|3795.4|3792.6|3790.9|3788.1|3798.2|3795.4|3790.4|3787.6|592
1591167600000|2020-06-03 07:00:00|3791.2|3788.4|3790.4|3787.6|3794.7|3791.9|3784.7|3781.9|1543
1591167900000|2020-06-03 07:05:00|3790.9|3788.1|3781.9|3779.1|3792.2|3789.4|3779.2|3774.8|955
1591168200000|2020-06-03 07:10:00|3782.4|3779.6|3779.4|3776.6|3782.7|3779.9|3773.7|3770.9|1140
1591168500000|2020-06-03 07:15:00|3779|3776.2|3788.9|3786.1|3789.4|3786.6|3778|3775.2|875
1591168800000|2020-06-03 07:20:00|3788.7|3785.9|3782.7|3779.9|3789.7|3786.9|3780.4|3777.6|770
1591169100000|2020-06-03 07:25:00|3782.4|3779.6|3777.4|3774.6|3785.4|3782.6|3777.2|3774.4|648
1591169400000|2020-06-03 07:30:00|3777.7|3774.9|3778.5|3775.7|3782.2|3779.4|3774.5|3771.7|582
1591169700000|2020-06-03 07:35:00|3778.7|3775.9|3782.2|3779.4|3785.7|3782.9|3777.7|3774.9|566
1591170000000|2020-06-03 07:40:00|3782.7|3779.9|3772|3769.2|3784.2|3781.4|3771|3768.2|1014
1591170300000|2020-06-03 07:45:00|3771.7|3768.9|3782.5|3779.7|3783.2|3780.4|3771.5|3768.7|568
1591170600000|2020-06-03 07:50:00|3782.7|3779.9|3786.2|3783.4|3786.5|3783.7|3779|3776.2|652
1591170900000|2020-06-03 07:55:00|3786|3783.2|3780.7|3777.9|3786.5|3783.7|3780.7|3777.9|571
1591171200000|2020-06-03 08:00:00|3780.5|3777.7|3783.5|3780.7|3784.7|3781.9|3776.7|3773.9|881
1591171500000|2020-06-03 08:05:00|3783.7|3780.9|3780|3777.2|3785.7|3782.9|3776.2|3773.4|670
1591171800000|2020-06-03 08:10:00|3779.2|3776.4|3774|3771.2|3781|3778.2|3772|3769.2|684
1591172100000|2020-06-03 08:15:00|3773.2|3770.4|3779.2|3776.4|3779.5|3776.7|3762.5|3759.7|2041
1591172400000|2020-06-03 08:20:00|3779.5|3776.7|3780.7|3777.9|3782.7|3779.9|3774|3771.2|1027
1591172700000|2020-06-03 08:25:00|3780.5|3777.7|3765.5|3762.7|3781.7|3778.9|3764.5|3761.7|1472
1591173000000|2020-06-03 08:30:00|3765|3762.2|3769.5|3766.7|3774.3|3771.5|3758|3755.2|2221
1591173300000|2020-06-03 08:35:00|3770.3|3767.5|3768|3765.2|3774.3|3771.5|3767|3764.2|673
1591173600000|2020-06-03 08:40:00|3768.5|3765.7|3752.8|3750|3769|3766.2|3751.8|3749|1325
1591173900000|2020-06-03 08:45:00|3753.3|3750.5|3743.5|3740.7|3757.3|3754.5|3737.8|3735|2688
1591174200000|2020-06-03 08:50:00|3743|3740.2|3750.8|3748|3752.8|3750|3742.5|3739.7|1031
1591174500000|2020-06-03 08:55:00|3751|3748.2|3752.3|3749.5|3762.3|3759.5|3750.3|3747.5|1200
1591174800000|2020-06-03 09:00:00|3753|3750.2|3761.8|3759|3762.5|3759.7|3751|3748.2|702
1591175100000|2020-06-03 09:05:00|3761.3|3758.5|3768|3765.2|3770|3767.2|3758|3755.2|847
1591175400000|2020-06-03 09:10:00|3767.5|3764.7|3764|3761.2|3768.5|3765.7|3762|3759.2|533
1591175700000|2020-06-03 09:15:00|3764.3|3761.5|3761.3|3758.5|3772|3769.2|3761|3758.2|583
1591176000000|2020-06-03 09:20:00|3762|3759.2|3769|3766.2|3770.3|3767.5|3761.8|3759|542
1591176300000|2020-06-03 09:25:00|3768.5|3765.7|3763.5|3760.7|3769.8|3767|3762.3|3759.5|578
1591176600000|2020-06-03 09:30:00|3764|3761.2|3759.1|3756.3|3766|3763.2|3758.6|3755.8|445
1591176900000|2020-06-03 09:35:00|3758.8|3756|3754.3|3751.5|3761.1|3758.3|3750.6|3747.8|1094
1591177200000|2020-06-03 09:40:00|3754.1|3751.3|3753.6|3750.8|3757.3|3754.5|3751.6|3748.8|435
1591177500000|2020-06-03 09:45:00|3753.8|3751|3758.1|3755.3|3760.1|3757.3|3753.6|3750.8|600
1591177800000|2020-06-03 09:50:00|3758.3|3755.5|3757.8|3755|3758.8|3756|3752.8|3750|403
1591178100000|2020-06-03 09:55:00|3758.1|3755.3|3761.5|3758.7|3765.8|3763|3755.6|3752.8|1382
1591178400000|2020-06-03 10:00:00|3761.8|3759|3686.6|3683.8|3763.5|3760.7|3685.6|3682.8|12561
1591178700000|2020-06-03 10:05:00|3686.3|3683.5|3694.1|3691.3|3697.9|3695.1|3659.3|3656.5|6737
1591179000000|2020-06-03 10:10:00|3694.3|3691.5|3695.6|3692.8|3703.3|3700.5|3686.6|3683.8|2739
1591179300000|2020-06-03 10:15:00|3696.1|3693.3|3668.3|3665.5|3696.6|3693.8|3662.6|3659.8|3444
1591179600000|2020-06-03 10:20:00|3668.6|3665.8|3687.5|3684.7|3690.3|3687.5|3661.8|3659|2480
1591179900000|2020-06-03 10:25:00|3687.3|3684.5|3681.6|3678.8|3687.3|3684.5|3677.8|3675|1254
1591180200000|2020-06-03 10:30:00|3681.1|3678.3|3699.1|3696.3|3705.3|3702.5|3677.6|3674.8|3916
1591180500000|2020-06-03 10:35:00|3699.6|3696.8|3703.6|3700.8|3708.1|3705.3|3695.3|3692.5|2061
1591180800000|2020-06-03 10:40:00|3704.6|3701.8|3682.1|3679.3|3704.6|3701.8|3681.1|3678.3|1995
1591181100000|2020-06-03 10:45:00|3681.1|3678.3|3655.7|3652.9|3691.1|3688.3|3655.2|3652.4|3037
1591181400000|2020-06-03 10:50:00|3655.4|3652.6|3647.6|3644.8|3662.6|3659.8|3645.4|3642.6|2388
1591181700000|2020-06-03 10:55:00|3647.9|3645.1|3637.1|3634.3|3655.9|3653.1|3611.9|3609.1|6609
1591182000000|2020-06-03 11:00:00|3637.6|3634.8|3651.7|3648.9|3653.9|3651.1|3633.1|3630.3|2397
1591182300000|2020-06-03 11:05:00|3650.9|3648.1|3631.2|3628.4|3653.7|3650.9|3630.9|3628.1|2238
1591182600000|2020-06-03 11:10:00|3630.4|3627.6|3640.7|3637.9|3646.9|3644.1|3629.7|3626.9|1486
1591182900000|2020-06-03 11:15:00|3640.2|3637.4|3642.9|3640.1|3650.7|3647.9|3629.4|3626.6|1593
1591183200000|2020-06-03 11:20:00|3643.4|3640.6|3610.7|3607.9|3645.9|3643.1|3608.7|3605.9|2911
1591183500000|2020-06-03 11:25:00|3610.5|3607.7|3616.2|3613.4|3623.7|3620.9|3609.7|3606.9|2338
1591183800000|2020-06-03 11:30:00|3616.9|3614.1|3631.7|3628.9|3632.9|3630.1|3615.4|3612.6|1867
1591184100000|2020-06-03 11:35:00|3631.4|3628.6|3624.2|3621.4|3632.4|3629.6|3615.2|3612.4|1920
1591184400000|2020-06-03 11:40:00|3624.7|3621.9|3625.9|3623.1|3629.7|3626.9|3615.2|3612.4|1146
1591184700000|2020-06-03 11:45:00|3625.7|3622.9|3644.1|3641.3|3644.1|3641.3|3625.7|3622.9|1405
1591185000000|2020-06-03 11:50:00|3643.7|3640.9|3639.4|3636.6|3646.4|3643.6|3637.9|3635.1|1309
1591185300000|2020-06-03 11:55:00|3639.1|3636.3|3632.2|3629.4|3641.4|3638.6|3631.2|3628.4|808
1591185600000|2020-06-03 12:00:00|3631.7|3628.9|3641.9|3639.1|3645.1|3642.3|3628.9|3626.1|1540
1591185900000|2020-06-03 12:05:00|3641.4|3638.6|3644.6|3641.8|3648.6|3645.8|3638.6|3635.8|1063
1591186200000|2020-06-03 12:10:00|3644.2|3641.4|3649.2|3646.4|3651.9|3649.1|3641.6|3638.8|1058
1591186500000|2020-06-03 12:15:00|3649.4|3646.6|3675.9|3673.1|3681.9|3679.1|3649.4|3646.6|3903
1591186800000|2020-06-03 12:20:00|3676.1|3673.3|3690.1|3687.3|3692.1|3689.3|3676.1|3673.3|2810
1591187100000|2020-06-03 12:25:00|3689.6|3686.8|3678.1|3675.3|3695.1|3692.3|3677.4|3674.6|3246
1591187400000|2020-06-03 12:30:00|3678.4|3675.6|3679.6|3676.8|3684.4|3681.6|3673.9|3671.1|1878
1591187700000|2020-06-03 12:35:00|3679.1|3676.3|3674.6|3671.8|3681.6|3678.8|3674.6|3671.8|603
1591188000000|2020-06-03 12:40:00|3674.1|3671.3|3678.1|3675.3|3680.4|3677.6|3667.9|3665.1|1048
1591188300000|2020-06-03 12:45:00|3678.4|3675.6|3676.4|3673.6|3684.4|3681.6|3674.1|3671.3|1390
1591188600000|2020-06-03 12:50:00|3676.9|3674.1|3683.6|3680.8|3685.3|3682.5|3670.4|3667.6|1369
1591188900000|2020-06-03 12:55:00|3683.8|3681|3682.3|3679.5|3686.3|3683.5|3679.3|3676.5|810
1591189200000|2020-06-03 13:00:00|3681.9|3679.1|3683.9|3681.1|3696.3|3693.5|3680.3|3677.5|3617
1591189500000|2020-06-03 13:05:00|3683.6|3680.8|3666.1|3663.3|3683.9|3681.1|3652.6|3649.8|6371
1591189800000|2020-06-03 13:10:00|3665.9|3663.1|3687.8|3685|3691.8|3689|3665.4|3662.6|2935
1591190100000|2020-06-03 13:15:00|3687.6|3684.8|3693.3|3690.5|3694.8|3692|3682.6|3679.8|2018
1591190400000|2020-06-03 13:20:00|3693.1|3690.3|3692.6|3689.8|3702.8|3700|3686.9|3684.1|3299
1591190700000|2020-06-03 13:25:00|3692.4|3689.6|3691.1|3688.3|3701.8|3699|3687.6|3684.8|2166
1591191000000|2020-06-03 13:30:00|3690.8|3688|3705.1|3702.3|3710.3|3707.5|3690.8|3688|3957
1591191300000|2020-06-03 13:35:00|3705.6|3702.8|3696.1|3693.3|3708.8|3706|3689.1|3686.3|2595
1591191600000|2020-06-03 13:40:00|3695.6|3692.8|3706.1|3703.3|3709.8|3707|3695.6|3692.8|2442
1591191900000|2020-06-03 13:45:00|3706.8|3704|3686.1|3683.3|3708.1|3705.3|3684.6|3681.8|1997
1591192200000|2020-06-03 13:50:00|3685.9|3683.1|3680.9|3678.1|3709.4|3706.6|3677.9|3675.1|4398
1591192500000|2020-06-03 13:55:00|3680.6|3677.8|3692.4|3689.6|3692.4|3689.6|3677.9|3675.1|1857
1591192800000|2020-06-03 14:00:00|3692.6|3689.8|3700.4|3697.6|3707.1|3704.3|3691.9|3689.1|2598
1591193100000|2020-06-03 14:05:00|3699.9|3697.1|3705.6|3702.8|3708.4|3705.6|3697.4|3694.6|1989
1591193400000|2020-06-03 14:10:00|3705.9|3703.1|3704.6|3701.8|3721.4|3718.6|3699.6|3696.8|3748
1591193700000|2020-06-03 14:15:00|3704.9|3702.1|3700.6|3697.8|3715.4|3712.6|3699.6|3696.8|1932
1591194000000|2020-06-03 14:20:00|3700.4|3697.6|3696.4|3693.6|3701.4|3698.6|3685.9|3683.1|2924
1591194300000|2020-06-03 14:25:00|3697.1|3694.3|3692.6|3689.8|3697.1|3694.3|3686.4|3683.6|2331
1591194600000|2020-06-03 14:30:00|3689.5|3686.7|3682.2|3679.4|3705.9|3703.1|3668.2|3665.4|8618
1591194900000|2020-06-03 14:35:00|3681.7|3678.9|3648.4|3645.6|3682.2|3679.4|3628.2|3625.4|9077
1591195200000|2020-06-03 14:40:00|3648.7|3645.9|3667.7|3664.9|3668.4|3665.6|3647|3644.2|4518
1591195500000|2020-06-03 14:45:00|3667.4|3664.6|3672.7|3669.9|3676.7|3673.9|3661.9|3659.1|3152
1591195800000|2020-06-03 14:50:00|3672.9|3670.1|3705.6|3702.8|3706.1|3703.3|3669.2|3666.4|5630
1591196100000|2020-06-03 14:55:00|3705.9|3703.1|3695.1|3692.3|3718.9|3716.1|3688.4|3685.6|5441
1591196400000|2020-06-03 15:00:00|3694.9|3692.1|3689.7|3686.9|3700.6|3697.8|3684.4|3681.6|3173
1591196700000|2020-06-03 15:05:00|3689.9|3687.1|3699.1|3696.3|3704.1|3701.3|3685.4|3682.6|2566
1591197000000|2020-06-03 15:10:00|3700.1|3697.3|3720.7|3717.9|3728.4|3725.6|3694.9|3692.1|4599
1591197300000|2020-06-03 15:15:00|3719.9|3717.1|3714.1|3711.3|3740.4|3737.6|3712.6|3709.8|5892
1591197600000|2020-06-03 15:20:00|3714.4|3711.6|3712.4|3709.6|3728.1|3725.3|3709.9|3707.1|3127
1591197900000|2020-06-03 15:25:00|3712.6|3709.8|3705.9|3703.1|3717.4|3714.6|3696.6|3693.8|5573
1591198200000|2020-06-03 15:30:00|3705.6|3702.8|3719.6|3716.8|3733.4|3730.6|3705.6|3702.8|4725
1591198500000|2020-06-03 15:35:00|3718.9|3716.1|3695.4|3692.6|3718.9|3716.1|3691.4|3688.6|4062
1591198800000|2020-06-03 15:40:00|3695.7|3692.9|3666.2|3663.4|3699.9|3697.1|3665.5|3662.7|5322
1591199100000|2020-06-03 15:45:00|3667.2|3664.4|3675.7|3672.9|3678.2|3675.4|3656.5|3653.7|5605
1591199400000|2020-06-03 15:50:00|3676|3673.2|3646.9|3644.1|3676.7|3673.9|3644.9|3642.1|6830
1591199700000|2020-06-03 15:55:00|3646.6|3643.8|3670.4|3667.6|3672.1|3669.3|3645.1|3642.3|2858
1591200000000|2020-06-03 16:00:00|3670.8|3668|3668.1|3665.3|3675.8|3673|3661.4|3658.6|3486
1591200300000|2020-06-03 16:05:00|3668.3|3665.5|3656.4|3653.6|3668.8|3666|3655.6|3652.8|1913
1591200600000|2020-06-03 16:10:00|3656.6|3653.8|3645.9|3643.1|3658.1|3655.3|3638.7|3635.9|5725
1591200900000|2020-06-03 16:15:00|3645.1|3642.3|3647.1|3644.3|3654.1|3651.3|3631.4|3628.6|4045
1591201200000|2020-06-03 16:20:00|3647.4|3644.6|3658.7|3655.9|3658.7|3655.9|3643.4|3640.6|1869
1591201500000|2020-06-03 16:25:00|3659.2|3656.4|3661.4|3658.6|3663.4|3660.6|3654.2|3651.4|1715
1591201800000|2020-06-03 16:30:00|3661.6|3658.8|3664.2|3661.4|3674.6|3671.8|3659.6|3656.8|2300
1591202100000|2020-06-03 16:35:00|3664.6|3661.8|3665.6|3662.8|3669.9|3667.1|3659.2|3656.4|1031
1591202400000|2020-06-03 16:40:00|3665.9|3663.1|3669.9|3667.1|3672.9|3670.1|3664.6|3661.8|1262
1591202700000|2020-06-03 16:45:00|3669.4|3666.6|3662.7|3659.9|3669.4|3666.6|3655|3652.2|2035
1591203000000|2020-06-03 16:50:00|3663.2|3660.4|3671.7|3668.9|3680.9|3678.1|3663.2|3660.4|1729
1591203300000|2020-06-03 16:55:00|3672.2|3669.4|3664.4|3661.6|3673.4|3670.6|3660.4|3657.6|1142
1591203600000|2020-06-03 17:00:00|3664.7|3661.9|3677.9|3675.1|3679.9|3677.1|3664.2|3661.4|1268
1591203900000|2020-06-03 17:05:00|3678.2|3675.4|3684.7|3681.9|3689.7|3686.9|3670.9|3668.1|1532
1591204200000|2020-06-03 17:10:00|3685.7|3682.9|3693.7|3690.9|3697.9|3695.1|3681.2|3678.4|2164
1591204500000|2020-06-03 17:15:00|3693.9|3691.1|3688.9|3686.1|3694.6|3691.8|3687.1|3684.3|1397
1591204800000|2020-06-03 17:20:00|3689.1|3686.3|3704.4|3701.6|3708.1|3705.3|3688.1|3685.3|2338
1591205100000|2020-06-03 17:25:00|3705.1|3702.3|3697.4|3694.6|3716.6|3713.8|3695.6|3692.8|3799
1591205400000|2020-06-03 17:30:00|3697.6|3694.8|3700.6|3697.8|3711.6|3708.8|3696.4|3693.6|2266
1591205700000|2020-06-03 17:35:00|3700.3|3697.5|3694.8|3692|3701.1|3698.3|3691.8|3689|1749
1591206000000|2020-06-03 17:40:00|3695.3|3692.5|3696.9|3694.1|3698.4|3695.6|3688.1|3685.3|1349
1591206300000|2020-06-03 17:45:00|3696.3|3693.5|3698.9|3696.1|3700.4|3697.6|3690.1|3687.3|1227
1591206600000|2020-06-03 17:50:00|3699.4|3696.6|3699.4|3696.6|3703.6|3700.8|3691.6|3688.8|1988
1591206900000|2020-06-03 17:55:00|3699.6|3696.8|3704.1|3701.3|3704.9|3702.1|3697.4|3694.6|1266
1591207200000|2020-06-03 18:00:00|3704.6|3701.8|3699.1|3696.3|3721.9|3719.1|3698.6|3695.8|3471
1591207500000|2020-06-03 18:05:00|3699.9|3697.1|3712.9|3710.1|3717.1|3714.3|3694.4|3691.6|2289
1591207800000|2020-06-03 18:10:00|3712.4|3709.6|3707.4|3704.6|3716.6|3713.8|3703.4|3700.6|2087
1591208100000|2020-06-03 18:15:00|3707.1|3704.3|3710.7|3707.9|3721.1|3718.3|3707.1|3704.3|2997
1591208400000|2020-06-03 18:20:00|3710.9|3708.1|3719.4|3716.6|3723.1|3720.3|3708.1|3705.3|3639
1591208700000|2020-06-03 18:25:00|3719.8|3717|3745.7|3742.9|3751.9|3749.1|3704.1|3701.3|19076
1591209000000|2020-06-03 18:30:00|3744.7|3741.9|3742.7|3739.9|3748.4|3745.6|3729.7|3726.9|6021
1591209300000|2020-06-03 18:35:00|3743.1|3740.3|3757.9|3755.1|3763.1|3760.3|3738.4|3735.6|5082
1591209600000|2020-06-03 18:40:00|3758.6|3755.8|3761.6|3758.8|3781.9|3779.1|3757.9|3755.1|5757
1591209900000|2020-06-03 18:45:00|3761.9|3759.1|3755.4|3752.6|3769.2|3766.4|3755.2|3752.4|1754
1591210200000|2020-06-03 18:50:00|3755.2|3752.4|3750.9|3748.1|3758.2|3755.4|3748.9|3746.1|942
1591210500000|2020-06-03 18:55:00|3750.4|3747.6|3747.9|3745.1|3752.6|3749.8|3743.7|3740.9|1403
1591210800000|2020-06-03 19:00:00|3747.6|3744.8|3746.2|3743.4|3753.2|3750.4|3746.2|3743.4|1223
1591211100000|2020-06-03 19:05:00|3745.6|3742.8|3731.2|3728.4|3746.2|3743.4|3731.2|3728.4|1107
1591211400000|2020-06-03 19:10:00|3730.4|3727.6|3718.9|3716.1|3733.9|3731.1|3718.2|3715.4|1415
1591211700000|2020-06-03 19:15:00|3718.6|3715.8|3688.4|3685.6|3722.9|3720.1|3687.7|3684.9|2895
1591212000000|2020-06-03 19:20:00|3688.9|3686.1|3690|3687.2|3693.7|3690.9|3635.2|3632.4|9137
1591212300000|2020-06-03 19:25:00|3689.5|3686.7|3671.7|3668.9|3692.2|3689.4|3671.5|3668.7|2051
1591212600000|2020-06-03 19:30:00|3672|3669.2|3721.9|3719.1|3750|3746.4|3668.8|3666|7238
1591212900000|2020-06-03 19:35:00|3720.9|3718.1|3704.1|3701.3|3720.9|3718.1|3695.9|3693.1|2560
1591213200000|2020-06-03 19:40:00|3704.4|3701.6|3701.4|3698.6|3711.1|3708.3|3697.6|3694.8|963
1591213500000|2020-06-03 19:45:00|3701.1|3698.3|3702.9|3700.1|3705.1|3702.3|3696.9|3694.1|681
1591213800000|2020-06-03 19:50:00|3703.4|3700.6|3706.2|3703.4|3708.4|3705.6|3702.4|3699.6|462
1591214100000|2020-06-03 19:55:00|3705.9|3703.1|3695.1|3692.3|3706.4|3703.6|3694.7|3691.9|811
1591214400000|2020-06-03 20:00:00|3695.4|3692.6|3691.6|3688.8|3697.1|3694.3|3682.9|3680.1|768
1591214700000|2020-06-03 20:05:00|3691.9|3689.1|3686.7|3683.9|3693.9|3691.1|3685.9|3683.1|225
1591215000000|2020-06-03 20:10:00|3686.4|3683.6|3678.2|3675.4|3687.4|3684.6|3676.4|3673.6|315
1591215300000|2020-06-03 20:15:00|3677.7|3674.9|3687.4|3684.6|3691.9|3689.1|3673.4|3670.6|367
1591215600000|2020-06-03 20:20:00|3686.7|3683.9|3683.9|3681.1|3690.9|3688.1|3683.9|3681.1|165
1591215900000|2020-06-03 20:25:00|3683.7|3680.9|3684|3681.2|3686.2|3683.4|3674.7|3671.9|446
1591216200000|2020-06-03 20:30:00|3684.2|3681.4|3684.2|3681.4|3686|3683.2|3678|3675.2|247
1591216500000|2020-06-03 20:35:00|3684|3681.2|3685.2|3682.4|3688|3685.2|3681.7|3678.9|163
1591216800000|2020-06-03 20:40:00|3684.7|3681.9|3679.7|3676.9|3685.7|3682.9|3677.4|3674.6|276
1591217100000|2020-06-03 20:45:00|3680|3677.2|3673|3670.2|3681.7|3678.9|3671.7|3668.9|652
1591217400000|2020-06-03 20:50:00|3673.2|3670.4|3681.2|3678.4|3684.5|3681.7|3673.2|3670.4|271
1591217700000|2020-06-03 20:55:00|3681.5|3678.7|3691.2|3688.4|3691.5|3688.7|3681.2|3678.4|656
1591221600000|2020-06-03 22:00:00|3690.7|3686.7|3681.1|3678.3|3693.4|3687|3678.6|3675.8|256
1591221900000|2020-06-03 22:05:00|3680.8|3678|3683.3|3680.5|3685.2|3682.3|3678.1|3675.2|95
1591222200000|2020-06-03 22:10:00|3683.8|3681|3685.8|3683|3687.8|3685|3683.1|3680.3|51
1591222500000|2020-06-03 22:15:00|3686.1|3683.3|3687.3|3684.5|3690.1|3687.3|3685.6|3682.8|63
1591222800000|2020-06-03 22:20:00|3688.2|3684.2|3683.3|3680.5|3691.1|3688.3|3680.1|3677.3|87
1591223100000|2020-06-03 22:25:00|3683.6|3680.8|3683.1|3680.3|3686.1|3683.3|3683.1|3680.3|17
1591223400000|2020-06-03 22:30:00|3683.3|3680.5|3681.3|3678.5|3684.1|3681.3|3676.1|3673.3|115
1591223700000|2020-06-03 22:35:00|3681.1|3678.3|3676.4|3673.6|3681.1|3678.3|3676.1|3673.3|166
1591224000000|2020-06-03 22:40:00|3676.8|3674|3663.9|3661.1|3677.1|3674.3|3663.9|3660.3|316
1591224300000|2020-06-03 22:45:00|3664.3|3661.5|3670.6|3667.8|3672.4|3669.5|3663.4|3660.6|146
1591224600000|2020-06-03 22:50:00|3671.1|3668.3|3675.1|3672.3|3676.1|3673.3|3670.6|3667.8|68
1591224900000|2020-06-03 22:55:00|3675.4|3672.6|3686.9|3684.1|3688.6|3685.8|3673.1|3670.3|279
1591225200000|2020-06-03 23:00:00|3686.6|3683.8|3685.9|3683.1|3691.1|3688.3|3684.9|3682.1|121
1591225500000|2020-06-03 23:05:00|3687.5|3684.7|3688.4|3685.6|3692.1|3689.3|3687.4|3684.6|106
1591225800000|2020-06-03 23:10:00|3688.8|3686|3687.4|3684.6|3689.4|3686.6|3685.1|3682.3|65
1591226100000|2020-06-03 23:15:00|3686.9|3684.1|3686.1|3683.3|3688.4|3685.6|3683.1|3680.3|81
1591226400000|2020-06-03 23:20:00|3686.9|3684.1|3698.1|3695.3|3702.1|3699.3|3686.9|3684.1|528
1591226700000|2020-06-03 23:25:00|3698.6|3695.8|3702.4|3699.6|3707.9|3704.3|3698.6|3695.8|246
1591227000000|2020-06-03 23:30:00|3703.1|3700.3|3700.4|3697.6|3704.4|3701.6|3698.1|3695.3|107
1591227300000|2020-06-03 23:35:00|3699.7|3696.9|3711.6|3708.8|3712.4|3709.6|3699.4|3696.6|208
1591227600000|2020-06-03 23:40:00|3711.1|3708.3|3710.6|3707.8|3715.9|3711.6|3707.6|3704.7|249
1591227900000|2020-06-03 23:45:00|3710.4|3707.6|3707.4|3704.6|3713.1|3710.3|3706.1|3703.3|109
1591228200000|2020-06-03 23:50:00|3707.9|3705.1|3709.1|3706.3|3709.4|3706.6|3704.1|3701.3|101
1591228500000|2020-06-03 23:55:00|3709.6|3706.8|3711.9|3709.1|3713.1|3710.3|3708.4|3705.6|121
1591142400000|2020-06-03 00:00:00|3734.2|3731.4|3736.7|3733.9|3738.4|3735.6|3722.7|3719.9|1552
1591142700000|2020-06-03 00:05:00|3736.9|3734.1|3738.4|3735.6|3739.4|3736.6|3733.4|3730.6|257
1591143000000|2020-06-03 00:10:00|3737.9|3735.1|3740.7|3737.9|3746.7|3743.9|3737.4|3734.6|773
1591143300000|2020-06-03 00:15:00|3740.9|3738.1|3743.7|3740.9|3744.7|3741.9|3738.9|3736.1|309
1591143600000|2020-06-03 00:20:00|3744.2|3741.4|3744.7|3741.9|3745.9|3743.1|3742.7|3739.9|210
1591143900000|2020-06-03 00:25:00|3744.4|3741.6|3745.4|3742.6|3748.4|3745.6|3743.4|3740.6|337
1591144200000|2020-06-03 00:30:00|3745.7|3742.9|3749.2|3746.4|3752.5|3749.7|3745.4|3742.6|478
1591144500000|2020-06-03 00:35:00|3749|3746.2|3748|3745.2|3749|3746.2|3745|3742.2|323
1591144800000|2020-06-03 00:40:00|3748.2|3745.4|3763.7|3760.9|3767.5|3764.7|3748.2|3745.4|1478
1591145100000|2020-06-03 00:45:00|3763.5|3760.7|3773.2|3770.4|3775.5|3772.7|3760.7|3757.9|1592
1591145400000|2020-06-03 00:50:00|3773|3770.2|3766|3763.2|3773.2|3770.4|3761.7|3758.9|426
1591145700000|2020-06-03 00:55:00|3766.2|3763.4|3781.2|3778.4|3785|3782.2|3763.5|3760.7|757
1591146000000|2020-06-03 01:00:00|3780.5|3777.7|3784.5|3781.7|3789|3786.2|3771.2|3768.4|1247
1591146300000|2020-06-03 01:05:00|3784.7|3781.9|3791.2|3788.4|3794.2|3791.4|3782.2|3779.4|997
1591146600000|2020-06-03 01:10:00|3790.7|3787.9|3789.2|3786.4|3792.5|3789.7|3783.2|3780.4|609
1591146900000|2020-06-03 01:15:00|3789.5|3786.7|3795.2|3792.4|3800.2|3797.4|3787|3784.2|973
1591147200000|2020-06-03 01:20:00|3795.5|3792.7|3796.2|3793.4|3800.2|3797.4|3790.5|3787.7|489
1591147500000|2020-06-03 01:25:00|3796|3793.2|3794|3791.2|3797.5|3794.7|3790.7|3787.9|733
1591147800000|2020-06-03 01:30:00|3793.7|3790.9|3794.2|3791.4|3798.2|3795.4|3793|3790.2|787
1591148100000|2020-06-03 01:35:00|3793.7|3790.9|3781.7|3778.9|3794.5|3791.7|3779|3776.2|1190
1591148400000|2020-06-03 01:40:00|3782|3779.2|3785.7|3782.9|3786|3783.2|3778.7|3775.9|428
1591148700000|2020-06-03 01:45:00|3786|3783.2|3784.5|3781.7|3791.5|3788.7|3780.7|3777.9|542
1591149000000|2020-06-03 01:50:00|3784.7|3781.9|3779.5|3776.7|3785|3782.2|3779.5|3776.7|308
1591149300000|2020-06-03 01:55:00|3779|3776.2|3775.5|3772.7|3779|3776.2|3770.5|3767.7|772
1591149600000|2020-06-03 02:00:00|3775.2|3772.4|3772.5|3769.7|3783.5|3780.7|3771.7|3768.9|712
1591149900000|2020-06-03 02:05:00|3773|3770.2|3779|3776.2|3782|3779.2|3771.5|3768.7|424
1591150200000|2020-06-03 02:10:00|3778.2|3775.4|3774.8|3772|3778.2|3775.4|3772.8|3770|366
1591150500000|2020-06-03 02:15:00|3775.8|3773|3773.8|3771|3780.8|3778|3773.8|3771|302
1591150800000|2020-06-03 02:20:00|3774|3771.2|3772.8|3770|3775.8|3773|3769|3766.2|361
1591151100000|2020-06-03 02:25:00|3773|3770.2|3773.8|3771|3774.5|3771.7|3769|3766.2|386
1591151400000|2020-06-03 02:30:00|3772.8|3770|3759.8|3757|3772.8|3770|3759.8|3757|694
1591151700000|2020-06-03 02:35:00|3759.3|3756.5|3757.3|3754.5|3765.8|3763|3752.5|3749.7|957
1591152000000|2020-06-03 02:40:00|3756.5|3753.7|3765.8|3763|3768.8|3766|3754|3751.2|594
1591152300000|2020-06-03 02:45:00|3765|3762.2|3761.8|3759|3765.3|3762.5|3758.3|3755.5|392
1591152600000|2020-06-03 02:50:00|3761.5|3758.7|3763.5|3760.7|3763.8|3761|3758.8|3756|163
1591152900000|2020-06-03 02:55:00|3763.8|3761|3757.8|3755|3765.8|3763|3756.5|3753.7|463
1591153200000|2020-06-03 03:00:00|3757.5|3754.7|3772.8|3770|3773.8|3771|3756.8|3754|772
1591153500000|2020-06-03 03:05:00|3773|3770.2|3771.8|3769|3775.5|3772.7|3767.8|3765|412
1591153800000|2020-06-03 03:10:00|3771.5|3768.7|3774.5|3771.7|3776|3773.2|3769.3|3766.5|300
1591154100000|2020-06-03 03:15:00|3774.8|3772|3776.3|3773.5|3779.3|3776.5|3769.3|3766.5|518
1591154400000|2020-06-03 03:20:00|3776|3773.2|3777.8|3775|3782.5|3779.7|3773.5|3770.7|313
1591154700000|2020-06-03 03:25:00|3777.5|3774.7|3777.5|3774.7|3777.8|3775|3772.8|3770|317
1591155000000|2020-06-03 03:30:00|3777.8|3775|3775.8|3773|3777.8|3775|3775|3772.2|122
1591155300000|2020-06-03 03:35:00|3776|3773.2|3773.5|3770.7|3776|3773.2|3772.8|3770|152
1591155600000|2020-06-03 03:40:00|3773.3|3770.5|3767.3|3764.5|3773.5|3770.7|3763.3|3760.5|407
1591155900000|2020-06-03 03:45:00|3767.5|3764.7|3768|3765.2|3768|3765.2|3765|3762.2|194
1591156200000|2020-06-03 03:50:00|3768.3|3765.5|3767.3|3764.5|3771.3|3768.5|3767|3764.2|175
1591156500000|2020-06-03 03:55:00|3767.5|3764.7|3767|3764.2|3770.3|3767.5|3766.5|3763.7|121
1591156800000|2020-06-03 04:00:00|3767.8|3765|3768.3|3765.5|3769.1|3766.3|3766|3763.2|198
1591157100000|2020-06-03 04:05:00|3768.1|3765.3|3769.1|3766.3|3769.8|3767|3761.8|3759|246
1591157400000|2020-06-03 04:10:00|3768.8|3766|3771.3|3768.5|3772.1|3769.3|3768.1|3765.3|199
1591157700000|2020-06-03 04:15:00|3771.1|3768.3|3766.3|3763.5|3772.8|3770|3763.1|3760.3|289
1591158000000|2020-06-03 04:20:00|3765.6|3762.8|3766.3|3763.5|3769.3|3766.5|3763.1|3760.3|144
1591158300000|2020-06-03 04:25:00|3766.8|3764|3767.1|3764.3|3767.8|3765|3765.3|3762.5|84
1591158600000|2020-06-03 04:30:00|3767.3|3764.5|3768.3|3765.5|3768.3|3765.5|3762.6|3759.8|262
1591158900000|2020-06-03 04:35:00|3769.1|3766.3|3770.3|3767.5|3772.3|3769.5|3767.3|3764.5|196
1591159200000|2020-06-03 04:40:00|3769.8|3767|3769.1|3766.3|3770.3|3767.5|3768.1|3765.3|109
1591159500000|2020-06-03 04:45:00|3769.3|3766.5|3772.3|3769.5|3773.6|3770.8|3769.3|3766.5|158
1591159800000|2020-06-03 04:50:00|3772.1|3769.3|3772.3|3769.5|3773.3|3770.5|3769.6|3766.8|108
1591160100000|2020-06-03 04:55:00|3772.6|3769.8|3771.3|3768.5|3774.1|3771.3|3770.3|3767.5|121
1591160400000|2020-06-03 05:00:00|3770.8|3768|3780.3|3777.5|3781.6|3778.8|3768.6|3765.8|414
1591160700000|2020-06-03 05:05:00|3780.1|3777.3|3781.3|3778.5|3781.6|3778.8|3777.6|3774.8|288
1591161000000|2020-06-03 05:10:00|3781.6|3778.8|3784.3|3781.5|3787.8|3785|3780.3|3777.5|453
1591161300000|2020-06-03 05:15:00|3785.1|3782.3|3782.3|3779.5|3787.3|3784.5|3778.1|3775.3|538
1591161600000|2020-06-03 05:20:00|3781.8|3779|3779.9|3777.1|3782.1|3779.3|3776.6|3773.8|294
1591161900000|2020-06-03 05:25:00|3779.3|3776.5|3777.6|3774.8|3781.1|3778.3|3777.1|3774.3|207
1591162200000|2020-06-03 05:30:00|3777.9|3775.1|3782.6|3779.8|3784.6|3781.8|3774.1|3771.3|279
1591162500000|2020-06-03 05:35:00|3782.3|3779.5|3789.4|3786.6|3791.1|3788.3|3780.3|3777.5|656
1591162800000|2020-06-03 05:40:00|3789.1|3786.3|3795.6|3792.8|3798.1|3795.3|3788.1|3785.3|524
1591163100000|2020-06-03 05:45:00|3795.4|3792.6|3789.4|3786.6|3796.1|3793.3|3784.4|3781.6|740
1591163400000|2020-06-03 05:50:00|3790.1|3787.3|3797.6|3794.8|3798.1|3795.3|3788.1|3785.3|410
1591163700000|2020-06-03 05:55:00|3797.4|3794.6|3818.1|3815.3|3820.1|3817.3|3795.1|3792.3|2153
1591164000000|2020-06-03 06:00:00|3817.9|3815.1|3804.6|3801.8|3830.4|3827.6|3804.4|3801.6|1958
1591164300000|2020-06-03 06:05:00|3804.4|3801.6|3801.9|3799.1|3810.1|3807.3|3797.4|3794.6|1191
1591164600000|2020-06-03 06:10:00|3801.6|3798.8|3801.9|3799.1|3806.1|3803.3|3799.4|3796.6|1017
1591164900000|2020-06-03 06:15:00|3801.4|3798.6|3798.1|3795.3|3802.9|3800.1|3793.1|3790.3|784
1591165200000|2020-06-03 06:20:00|3798.6|3795.8|3793.1|3790.3|3799.6|3796.8|3790.9|3788.1|737
1591165500000|2020-06-03 06:25:00|3792.9|3790.1|3794.6|3791.8|3796.4|3793.6|3788.4|3785.6|613
1591165800000|2020-06-03 06:30:00|3794.9|3792.1|3799.4|3796.6|3801.7|3798.9|3794.6|3791.8|1088
1591166100000|2020-06-03 06:35:00|3798.7|3795.9|3800.7|3797.9|3803.7|3800.9|3798.7|3795.9|684
1591166400000|2020-06-03 06:40:00|3801.7|3798.9|3798.2|3795.4|3806.7|3803.9|3797.2|3794.4|944
1591166700000|2020-06-03 06:45:00|3797.9|3795.1|3798.7|3795.9|3801.9|3799.1|3790.7|3787.9|610
1591167000000|2020-06-03 06:50:00|3799.4|3796.6|3795.7|3792.9|3801.4|3798.6|3794.7|3791.9|355
1591167300000|2020-06-03 06:55:00|3795.4|3792.6|3790.9|3788.1|3798.2|3795.4|3790.4|3787.6|592
1591167600000|2020-06-03 07:00:00|3791.2|3788.4|3790.4|3787.6|3794.7|3791.9|3784.7|3781.9|1543
1591167900000|2020-06-03 07:05:00|3790.9|3788.1|3781.9|3779.1|3792.2|3789.4|3779.2|3774.8|955
1591168200000|2020-06-03 07:10:00|3782.4|3779.6|3779.4|3776.6|3782.7|3779.9|3773.7|3770.9|1140
1591168500000|2020-06-03 07:15:00|3779|3776.2|3788.9|3786.1|3789.4|3786.6|3778|3775.2|875
1591168800000|2020-06-03 07:20:00|3788.7|3785.9|3782.7|3779.9|3789.7|3786.9|3780.4|3777.6|770
1591169100000|2020-06-03 07:25:00|3782.4|3779.6|3777.4|3774.6|3785.4|3782.6|3777.2|3774.4|648
1591169400000|2020-06-03 07:30:00|3777.7|3774.9|3778.5|3775.7|3782.2|3779.4|3774.5|3771.7|582
1591169700000|2020-06-03 07:35:00|3778.7|3775.9|3782.2|3779.4|3785.7|3782.9|3777.7|3774.9|566
1591170000000|2020-06-03 07:40:00|3782.7|3779.9|3772|3769.2|3784.2|3781.4|3771|3768.2|1014
1591170300000|2020-06-03 07:45:00|3771.7|3768.9|3782.5|3779.7|3783.2|3780.4|3771.5|3768.7|568
1591170600000|2020-06-03 07:50:00|3782.7|3779.9|3786.2|3783.4|3786.5|3783.7|3779|3776.2|652
1591170900000|2020-06-03 07:55:00|3786|3783.2|3780.7|3777.9|3786.5|3783.7|3780.7|3777.9|571
1591171200000|2020-06-03 08:00:00|3780.5|3777.7|3783.5|3780.7|3784.7|3781.9|3776.7|3773.9|881
1591171500000|2020-06-03 08:05:00|3783.7|3780.9|3780|3777.2|3785.7|3782.9|3776.2|3773.4|670
1591171800000|2020-06-03 08:10:00|3779.2|3776.4|3774|3771.2|3781|3778.2|3772|3769.2|684
1591172100000|2020-06-03 08:15:00|3773.2|3770.4|3779.2|3776.4|3779.5|3776.7|3762.5|3759.7|2041
1591172400000|2020-06-03 08:20:00|3779.5|3776.7|3780.7|3777.9|3782.7|3779.9|3774|3771.2|1027
1591172700000|2020-06-03 08:25:00|3780.5|3777.7|3765.5|3762.7|3781.7|3778.9|3764.5|3761.7|1472
1591173000000|2020-06-03 08:30:00|3765|3762.2|3769.5|3766.7|3774.3|3771.5|3758|3755.2|2221
1591173300000|2020-06-03 08:35:00|3770.3|3767.5|3768|3765.2|3774.3|3771.5|3767|3764.2|673
1591173600000|2020-06-03 08:40:00|3768.5|3765.7|3752.8|3750|3769|3766.2|3751.8|3749|1325
1591173900000|2020-06-03 08:45:00|3753.3|3750.5|3743.5|3740.7|3757.3|3754.5|3737.8|3735|2688
1591174200000|2020-06-03 08:50:00|3743|3740.2|3750.8|3748|3752.8|3750|3742.5|3739.7|1031
1591174500000|2020-06-03 08:55:00|3751|3748.2|3752.3|3749.5|3762.3|3759.5|3750.3|3747.5|1200
1591174800000|2020-06-03 09:00:00|3753|3750.2|3761.8|3759|3762.5|3759.7|3751|3748.2|702
1591175100000|2020-06-03 09:05:00|3761.3|3758.5|3768|3765.2|3770|3767.2|3758|3755.2|847
1591175400000|2020-06-03 09:10:00|3767.5|3764.7|3764|3761.2|3768.5|3765.7|3762|3759.2|533
1591175700000|2020-06-03 09:15:00|3764.3|3761.5|3761.3|3758.5|3772|3769.2|3761|3758.2|583
1591176000000|2020-06-03 09:20:00|3762|3759.2|3769|3766.2|3770.3|3767.5|3761.8|3759|542
1591176300000|2020-06-03 09:25:00|3768.5|3765.7|3763.5|3760.7|3769.8|3767|3762.3|3759.5|578
1591176600000|2020-06-03 09:30:00|3764|3761.2|3759.1|3756.3|3766|3763.2|3758.6|3755.8|445
1591176900000|2020-06-03 09:35:00|3758.8|3756|3754.3|3751.5|3761.1|3758.3|3750.6|3747.8|1094
1591177200000|2020-06-03 09:40:00|3754.1|3751.3|3753.6|3750.8|3757.3|3754.5|3751.6|3748.8|435
1591177500000|2020-06-03 09:45:00|3753.8|3751|3758.1|3755.3|3760.1|3757.3|3753.6|3750.8|600
1591177800000|2020-06-03 09:50:00|3758.3|3755.5|3757.8|3755|3758.8|3756|3752.8|3750|403
1591178100000|2020-06-03 09:55:00|3758.1|3755.3|3761.5|3758.7|3765.8|3763|3755.6|3752.8|1382
1591178400000|2020-06-03 10:00:00|3761.8|3759|3686.6|3683.8|3763.5|3760.7|3685.6|3682.8|12561
1591178700000|2020-06-03 10:05:00|3686.3|3683.5|3694.1|3691.3|3697.9|3695.1|3659.3|3656.5|6737
1591179000000|2020-06-03 10:10:00|3694.3|3691.5|3695.6|3692.8|3703.3|3700.5|3686.6|3683.8|2739
1591179300000|2020-06-03 10:15:00|3696.1|3693.3|3668.3|3665.5|3696.6|3693.8|3662.6|3659.8|3444
1591179600000|2020-06-03 10:20:00|3668.6|3665.8|3687.5|3684.7|3690.3|3687.5|3661.8|3659|2480
1591179900000|2020-06-03 10:25:00|3687.3|3684.5|3681.6|3678.8|3687.3|3684.5|3677.8|3675|1254
1591180200000|2020-06-03 10:30:00|3681.1|3678.3|3699.1|3696.3|3705.3|3702.5|3677.6|3674.8|3916
1591180500000|2020-06-03 10:35:00|3699.6|3696.8|3703.6|3700.8|3708.1|3705.3|3695.3|3692.5|2061
1591180800000|2020-06-03 10:40:00|3704.6|3701.8|3682.1|3679.3|3704.6|3701.8|3681.1|3678.3|1995
1591181100000|2020-06-03 10:45:00|3681.1|3678.3|3655.7|3652.9|3691.1|3688.3|3655.2|3652.4|3037
1591181400000|2020-06-03 10:50:00|3655.4|3652.6|3647.6|3644.8|3662.6|3659.8|3645.4|3642.6|2388
1591181700000|2020-06-03 10:55:00|3647.9|3645.1|3637.1|3634.3|3655.9|3653.1|3611.9|3609.1|6609
1591182000000|2020-06-03 11:00:00|3637.6|3634.8|3651.7|3648.9|3653.9|3651.1|3633.1|3630.3|2397
1591182300000|2020-06-03 11:05:00|3650.9|3648.1|3631.2|3628.4|3653.7|3650.9|3630.9|3628.1|2238
1591182600000|2020-06-03 11:10:00|3630.4|3627.6|3640.7|3637.9|3646.9|3644.1|3629.7|3626.9|1486
1591182900000|2020-06-03 11:15:00|3640.2|3637.4|3642.9|3640.1|3650.7|3647.9|3629.4|3626.6|1593
1591183200000|2020-06-03 11:20:00|3643.4|3640.6|3610.7|3607.9|3645.9|3643.1|3608.7|3605.9|2911
1591183500000|2020-06-03 11:25:00|3610.5|3607.7|3616.2|3613.4|3623.7|3620.9|3609.7|3606.9|2338
1591183800000|2020-06-03 11:30:00|3616.9|3614.1|3631.7|3628.9|3632.9|3630.1|3615.4|3612.6|1867
1591184100000|2020-06-03 11:35:00|3631.4|3628.6|3624.2|3621.4|3632.4|3629.6|3615.2|3612.4|1920
1591184400000|2020-06-03 11:40:00|3624.7|3621.9|3625.9|3623.1|3629.7|3626.9|3615.2|3612.4|1146
1591184700000|2020-06-03 11:45:00|3625.7|3622.9|3644.1|3641.3|3644.1|3641.3|3625.7|3622.9|1405
1591185000000|2020-06-03 11:50:00|3643.7|3640.9|3639.4|3636.6|3646.4|3643.6|3637.9|3635.1|1309
1591185300000|2020-06-03 11:55:00|3639.1|3636.3|3632.2|3629.4|3641.4|3638.6|3631.2|3628.4|808
1591185600000|2020-06-03 12:00:00|3631.7|3628.9|3641.9|3639.1|3645.1|3642.3|3628.9|3626.1|1540
1591185900000|2020-06-03 12:05:00|3641.4|3638.6|3644.6|3641.8|3648.6|3645.8|3638.6|3635.8|1063
1591186200000|2020-06-03 12:10:00|3644.2|3641.4|3649.2|3646.4|3651.9|3649.1|3641.6|3638.8|1058
1591186500000|2020-06-03 12:15:00|3649.4|3646.6|3675.9|3673.1|3681.9|3679.1|3649.4|3646.6|3903
1591186800000|2020-06-03 12:20:00|3676.1|3673.3|3690.1|3687.3|3692.1|3689.3|3676.1|3673.3|2810
1591187100000|2020-06-03 12:25:00|3689.6|3686.8|3678.1|3675.3|3695.1|3692.3|3677.4|3674.6|3246
1591187400000|2020-06-03 12:30:00|3678.4|3675.6|3679.6|3676.8|3684.4|3681.6|3673.9|3671.1|1878
1591187700000|2020-06-03 12:35:00|3679.1|3676.3|3674.6|3671.8|3681.6|3678.8|3674.6|3671.8|603
1591188000000|2020-06-03 12:40:00|3674.1|3671.3|3678.1|3675.3|3680.4|3677.6|3667.9|3665.1|1048
1591188300000|2020-06-03 12:45:00|3678.4|3675.6|3676.4|3673.6|3684.4|3681.6|3674.1|3671.3|1390
1591188600000|2020-06-03 12:50:00|3676.9|3674.1|3683.6|3680.8|3685.3|3682.5|3670.4|3667.6|1369
1591188900000|2020-06-03 12:55:00|3683.8|3681|3682.3|3679.5|3686.3|3683.5|3679.3|3676.5|810
1591189200000|2020-06-03 13:00:00|3681.9|3679.1|3683.9|3681.1|3696.3|3693.5|3680.3|3677.5|3617
1591189500000|2020-06-03 13:05:00|3683.6|3680.8|3666.1|3663.3|3683.9|3681.1|3652.6|3649.8|6371
1591189800000|2020-06-03 13:10:00|3665.9|3663.1|3687.8|3685|3691.8|3689|3665.4|3662.6|2935
1591190100000|2020-06-03 13:15:00|3687.6|3684.8|3693.3|3690.5|3694.8|3692|3682.6|3679.8|2018
1591190400000|2020-06-03 13:20:00|3693.1|3690.3|3692.6|3689.8|3702.8|3700|3686.9|3684.1|3299
1591190700000|2020-06-03 13:25:00|3692.4|3689.6|3691.1|3688.3|3701.8|3699|3687.6|3684.8|2166
1591191000000|2020-06-03 13:30:00|3690.8|3688|3705.1|3702.3|3710.3|3707.5|3690.8|3688|3957
1591191300000|2020-06-03 13:35:00|3705.6|3702.8|3696.1|3693.3|3708.8|3706|3689.1|3686.3|2595
1591191600000|2020-06-03 13:40:00|3695.6|3692.8|3706.1|3703.3|3709.8|3707|3695.6|3692.8|2442
1591191900000|2020-06-03 13:45:00|3706.8|3704|3686.1|3683.3|3708.1|3705.3|3684.6|3681.8|1997
1591192200000|2020-06-03 13:50:00|3685.9|3683.1|3680.9|3678.1|3709.4|3706.6|3677.9|3675.1|4398
1591192500000|2020-06-03 13:55:00|3680.6|3677.8|3692.4|3689.6|3692.4|3689.6|3677.9|3675.1|1857
1591192800000|2020-06-03 14:00:00|3692.6|3689.8|3700.4|3697.6|3707.1|3704.3|3691.9|3689.1|2598
1591193100000|2020-06-03 14:05:00|3699.9|3697.1|3705.6|3702.8|3708.4|3705.6|3697.4|3694.6|1989
1591193400000|2020-06-03 14:10:00|3705.9|3703.1|3704.6|3701.8|3721.4|3718.6|3699.6|3696.8|3748
1591193700000|2020-06-03 14:15:00|3704.9|3702.1|3700.6|3697.8|3715.4|3712.6|3699.6|3696.8|1932
1591194000000|2020-06-03 14:20:00|3700.4|3697.6|3696.4|3693.6|3701.4|3698.6|3685.9|3683.1|2924
1591194300000|2020-06-03 14:25:00|3697.1|3694.3|3692.6|3689.8|3697.1|3694.3|3686.4|3683.6|2331
1591194600000|2020-06-03 14:30:00|3689.5|3686.7|3682.2|3679.4|3705.9|3703.1|3668.2|3665.4|8618
1591194900000|2020-06-03 14:35:00|3681.7|3678.9|3648.4|3645.6|3682.2|3679.4|3628.2|3625.4|9077
1591195200000|2020-06-03 14:40:00|3648.7|3645.9|3667.7|3664.9|3668.4|3665.6|3647|3644.2|4518
1591195500000|2020-06-03 14:45:00|3667.4|3664.6|3672.7|3669.9|3676.7|3673.9|3661.9|3659.1|3152
1591195800000|2020-06-03 14:50:00|3672.9|3670.1|3705.6|3702.8|3706.1|3703.3|3669.2|3666.4|5630
1591196100000|2020-06-03 14:55:00|3705.9|3703.1|3695.1|3692.3|3718.9|3716.1|3688.4|3685.6|5441
1591196400000|2020-06-03 15:00:00|3694.9|3692.1|3689.7|3686.9|3700.6|3697.8|3684.4|3681.6|3173
1591196700000|2020-06-03 15:05:00|3689.9|3687.1|3699.1|3696.3|3704.1|3701.3|3685.4|3682.6|2566
1591197000000|2020-06-03 15:10:00|3700.1|3697.3|3720.7|3717.9|3728.4|3725.6|3694.9|3692.1|4599
1591197300000|2020-06-03 15:15:00|3719.9|3717.1|3714.1|3711.3|3740.4|3737.6|3712.6|3709.8|5892
1591197600000|2020-06-03 15:20:00|3714.4|3711.6|3712.4|3709.6|3728.1|3725.3|3709.9|3707.1|3127
1591197900000|2020-06-03 15:25:00|3712.6|3709.8|3705.9|3703.1|3717.4|3714.6|3696.6|3693.8|5573
1591198200000|2020-06-03 15:30:00|3705.6|3702.8|3719.6|3716.8|3733.4|3730.6|3705.6|3702.8|4725
1591198500000|2020-06-03 15:35:00|3718.9|3716.1|3695.4|3692.6|3718.9|3716.1|3691.4|3688.6|4062
1591198800000|2020-06-03 15:40:00|3695.7|3692.9|3666.2|3663.4|3699.9|3697.1|3665.5|3662.7|5322
1591199100000|2020-06-03 15:45:00|3667.2|3664.4|3675.7|3672.9|3678.2|3675.4|3656.5|3653.7|5605
1591199400000|2020-06-03 15:50:00|3676|3673.2|3646.9|3644.1|3676.7|3673.9|3644.9|3642.1|6830
1591199700000|2020-06-03 15:55:00|3646.6|3643.8|3670.4|3667.6|3672.1|3669.3|3645.1|3642.3|2858
1591200000000|2020-06-03 16:00:00|3670.8|3668|3668.1|3665.3|3675.8|3673|3661.4|3658.6|3486
1591200300000|2020-06-03 16:05:00|3668.3|3665.5|3656.4|3653.6|3668.8|3666|3655.6|3652.8|1913
1591200600000|2020-06-03 16:10:00|3656.6|3653.8|3645.9|3643.1|3658.1|3655.3|3638.7|3635.9|5725
1591200900000|2020-06-03 16:15:00|3645.1|3642.3|3647.1|3644.3|3654.1|3651.3|3631.4|3628.6|4045
1591201200000|2020-06-03 16:20:00|3647.4|3644.6|3658.7|3655.9|3658.7|3655.9|3643.4|3640.6|1869
1591201500000|2020-06-03 16:25:00|3659.2|3656.4|3661.4|3658.6|3663.4|3660.6|3654.2|3651.4|1715
1591201800000|2020-06-03 16:30:00|3661.6|3658.8|3664.2|3661.4|3674.6|3671.8|3659.6|3656.8|2300
1591202100000|2020-06-03 16:35:00|3664.6|3661.8|3665.6|3662.8|3669.9|3667.1|3659.2|3656.4|1031
1591202400000|2020-06-03 16:40:00|3665.9|3663.1|3669.9|3667.1|3672.9|3670.1|3664.6|3661.8|1262
1591202700000|2020-06-03 16:45:00|3669.4|3666.6|3662.7|3659.9|3669.4|3666.6|3655|3652.2|2035
1591203000000|2020-06-03 16:50:00|3663.2|3660.4|3671.7|3668.9|3680.9|3678.1|3663.2|3660.4|1729
1591203300000|2020-06-03 16:55:00|3672.2|3669.4|3664.4|3661.6|3673.4|3670.6|3660.4|3657.6|1142
1591203600000|2020-06-03 17:00:00|3664.7|3661.9|3677.9|3675.1|3679.9|3677.1|3664.2|3661.4|1268
1591203900000|2020-06-03 17:05:00|3678.2|3675.4|3684.7|3681.9|3689.7|3686.9|3670.9|3668.1|1532
1591204200000|2020-06-03 17:10:00|3685.7|3682.9|3693.7|3690.9|3697.9|3695.1|3681.2|3678.4|2164
1591204500000|2020-06-03 17:15:00|3693.9|3691.1|3688.9|3686.1|3694.6|3691.8|3687.1|3684.3|1397
1591204800000|2020-06-03 17:20:00|3689.1|3686.3|3704.4|3701.6|3708.1|3705.3|3688.1|3685.3|2338
1591205100000|2020-06-03 17:25:00|3705.1|3702.3|3697.4|3694.6|3716.6|3713.8|3695.6|3692.8|3799
1591205400000|2020-06-03 17:30:00|3697.6|3694.8|3700.6|3697.8|3711.6|3708.8|3696.4|3693.6|2266
1591205700000|2020-06-03 17:35:00|3700.3|3697.5|3694.8|3692|3701.1|3698.3|3691.8|3689|1749
1591206000000|2020-06-03 17:40:00|3695.3|3692.5|3696.9|3694.1|3698.4|3695.6|3688.1|3685.3|1349
1591206300000|2020-06-03 17:45:00|3696.3|3693.5|3698.9|3696.1|3700.4|3697.6|3690.1|3687.3|1227
1591206600000|2020-06-03 17:50:00|3699.4|3696.6|3699.4|3696.6|3703.6|3700.8|3691.6|3688.8|1988
1591206900000|2020-06-03 17:55:00|3699.6|3696.8|3704.1|3701.3|3704.9|3702.1|3697.4|3694.6|1266
1591207200000|2020-06-03 18:00:00|3704.6|3701.8|3699.1|3696.3|3721.9|3719.1|3698.6|3695.8|3471
1591207500000|2020-06-03 18:05:00|3699.9|3697.1|3712.9|3710.1|3717.1|3714.3|3694.4|3691.6|2289
1591207800000|2020-06-03 18:10:00|3712.4|3709.6|3707.4|3704.6|3716.6|3713.8|3703.4|3700.6|2087
1591208100000|2020-06-03 18:15:00|3707.1|3704.3|3710.7|3707.9|3721.1|3718.3|3707.1|3704.3|2997
1591208400000|2020-06-03 18:20:00|3710.9|3708.1|3719.4|3716.6|3723.1|3720.3|3708.1|3705.3|3639
1591208700000|2020-06-03 18:25:00|3719.8|3717|3745.7|3742.9|3751.9|3749.1|3704.1|3701.3|19076
1591209000000|2020-06-03 18:30:00|3744.7|3741.9|3742.7|3739.9|3748.4|3745.6|3729.7|3726.9|6021
1591209300000|2020-06-03 18:35:00|3743.1|3740.3|3757.9|3755.1|3763.1|3760.3|3738.4|3735.6|5082
1591209600000|2020-06-03 18:40:00|3758.6|3755.8|3761.6|3758.8|3781.9|3779.1|3757.9|3755.1|5757
1591209900000|2020-06-03 18:45:00|3761.9|3759.1|3755.4|3752.6|3769.2|3766.4|3755.2|3752.4|1754
1591210200000|2020-06-03 18:50:00|3755.2|3752.4|3750.9|3748.1|3758.2|3755.4|3748.9|3746.1|942
1591210500000|2020-06-03 18:55:00|3750.4|3747.6|3747.9|3745.1|3752.6|3749.8|3743.7|3740.9|1403
1591210800000|2020-06-03 19:00:00|3747.6|3744.8|3746.2|3743.4|3753.2|3750.4|3746.2|3743.4|1223
1591211100000|2020-06-03 19:05:00|3745.6|3742.8|3731.2|3728.4|3746.2|3743.4|3731.2|3728.4|1107
1591211400000|2020-06-03 19:10:00|3730.4|3727.6|3718.9|3716.1|3733.9|3731.1|3718.2|3715.4|1415
1591211700000|2020-06-03 19:15:00|3718.6|3715.8|3688.4|3685.6|3722.9|3720.1|3687.7|3684.9|2895
1591212000000|2020-06-03 19:20:00|3688.9|3686.1|3690|3687.2|3693.7|3690.9|3635.2|3632.4|9137
1591212300000|2020-06-03 19:25:00|3689.5|3686.7|3671.7|3668.9|3692.2|3689.4|3671.5|3668.7|2051
1591212600000|2020-06-03 19:30:00|3672|3669.2|3721.9|3719.1|3750|3746.4|3668.8|3666|7238
1591212900000|2020-06-03 19:35:00|3720.9|3718.1|3704.1|3701.3|3720.9|3718.1|3695.9|3693.1|2560
1591213200000|2020-06-03 19:40:00|3704.4|3701.6|3701.4|3698.6|3711.1|3708.3|3697.6|3694.8|963
1591213500000|2020-06-03 19:45:00|3701.1|3698.3|3702.9|3700.1|3705.1|3702.3|3696.9|3694.1|681
1591213800000|2020-06-03 19:50:00|3703.4|3700.6|3706.2|3703.4|3708.4|3705.6|3702.4|3699.6|462
1591214100000|2020-06-03 19:55:00|3705.9|3703.1|3695.1|3692.3|3706.4|3703.6|3694.7|3691.9|811
1591214400000|2020-06-03 20:00:00|3695.4|3692.6|3691.6|3688.8|3697.1|3694.3|3682.9|3680.1|768
1591214700000|2020-06-03 20:05:00|3691.9|3689.1|3686.7|3683.9|3693.9|3691.1|3685.9|3683.1|225
1591215000000|2020-06-03 20:10:00|3686.4|3683.6|3678.2|3675.4|3687.4|3684.6|3676.4|3673.6|315
1591215300000|2020-06-03 20:15:00|3677.7|3674.9|3687.4|3684.6|3691.9|3689.1|3673.4|3670.6|367
1591215600000|2020-06-03 20:20:00|3686.7|3683.9|3683.9|3681.1|3690.9|3688.1|3683.9|3681.1|165
1591215900000|2020-06-03 20:25:00|3683.7|3680.9|3684|3681.2|3686.2|3683.4|3674.7|3671.9|446
1591216200000|2020-06-03 20:30:00|3684.2|3681.4|3684.2|3681.4|3686|3683.2|3678|3675.2|247
1591216500000|2020-06-03 20:35:00|3684|3681.2|3685.2|3682.4|3688|3685.2|3681.7|3678.9|163
1591216800000|2020-06-03 20:40:00|3684.7|3681.9|3679.7|3676.9|3685.7|3682.9|3677.4|3674.6|276
1591217100000|2020-06-03 20:45:00|3680|3677.2|3673|3670.2|3681.7|3678.9|3671.7|3668.9|652
1591217400000|2020-06-03 20:50:00|3673.2|3670.4|3681.2|3678.4|3684.5|3681.7|3673.2|3670.4|271
1591217700000|2020-06-03 20:55:00|3681.5|3678.7|3691.2|3688.4|3691.5|3688.7|3681.2|3678.4|656
1591221600000|2020-06-03 22:00:00|3690.7|3686.7|3681.1|3678.3|3693.4|3687|3678.6|3675.8|256
1591221900000|2020-06-03 22:05:00|3680.8|3678|3683.3|3680.5|3685.2|3682.3|3678.1|3675.2|95
1591222200000|2020-06-03 22:10:00|3683.8|3681|3685.8|3683|3687.8|3685|3683.1|3680.3|51
1591222500000|2020-06-03 22:15:00|3686.1|3683.3|3687.3|3684.5|3690.1|3687.3|3685.6|3682.8|63
1591222800000|2020-06-03 22:20:00|3688.2|3684.2|3683.3|3680.5|3691.1|3688.3|3680.1|3677.3|87
1591223100000|2020-06-03 22:25:00|3683.6|3680.8|3683.1|3680.3|3686.1|3683.3|3683.1|3680.3|17
1591223400000|2020-06-03 22:30:00|3683.3|3680.5|3681.3|3678.5|3684.1|3681.3|3676.1|3673.3|115
1591223700000|2020-06-03 22:35:00|3681.1|3678.3|3676.4|3673.6|3681.1|3678.3|3676.1|3673.3|166
1591224000000|2020-06-03 22:40:00|3676.8|3674|3663.9|3661.1|3677.1|3674.3|3663.9|3660.3|316
1591224300000|2020-06-03 22:45:00|3664.3|3661.5|3670.6|3667.8|3672.4|3669.5|3663.4|3660.6|146
1591224600000|2020-06-03 22:50:00|3671.1|3668.3|3675.1|3672.3|3676.1|3673.3|3670.6|3667.8|68
1591224900000|2020-06-03 22:55:00|3675.4|3672.6|3686.9|3684.1|3688.6|3685.8|3673.1|3670.3|279
1591225200000|2020-06-03 23:00:00|3686.6|3683.8|3685.9|3683.1|3691.1|3688.3|3684.9|3682.1|121
1591225500000|2020-06-03 23:05:00|3687.5|3684.7|3688.4|3685.6|3692.1|3689.3|3687.4|3684.6|106
1591225800000|2020-06-03 23:10:00|3688.8|3686|3687.4|3684.6|3689.4|3686.6|3685.1|3682.3|65
1591226100000|2020-06-03 23:15:00|3686.9|3684.1|3686.1|3683.3|3688.4|3685.6|3683.1|3680.3|81
1591226400000|2020-06-03 23:20:00|3686.9|3684.1|3698.1|3695.3|3702.1|3699.3|3686.9|3684.1|528
1591226700000|2020-06-03 23:25:00|3698.6|3695.8|3702.4|3699.6|3707.9|3704.3|3698.6|3695.8|246
1591227000000|2020-06-03 23:30:00|3703.1|3700.3|3700.4|3697.6|3704.4|3701.6|3698.1|3695.3|107
1591227300000|2020-06-03 23:35:00|3699.7|3696.9|3711.6|3708.8|3712.4|3709.6|3699.4|3696.6|208
1591227600000|2020-06-03 23:40:00|3711.1|3708.3|3710.6|3707.8|3715.9|3711.6|3707.6|3704.7|249
1591227900000|2020-06-03 23:45:00|3710.4|3707.6|3707.4|3704.6|3713.1|3710.3|3706.1|3703.3|109
1591228200000|2020-06-03 23:50:00|3707.9|3705.1|3709.1|3706.3|3709.4|3706.6|3704.1|3701.3|101
1591228500000|2020-06-03 23:55:00|3709.6|3706.8|3711.9|3709.1|3713.1|3710.3|3708.4|3705.6|121
1591228800000|2020-06-04 00:00:00|3712.1|3709.3|3716.2|3713.4|3726.4|3723.6|3712.1|3709.3|668
1591229100000|2020-06-04 00:05:00|3717.4|3714.6|3711.2|3708.4|3718.2|3715.4|3710|3707.2|325
1591229400000|2020-06-04 00:10:00|3711.4|3708.6|3708.2|3705.4|3711.7|3708.9|3700.7|3697.9|568
1591229700000|2020-06-04 00:15:00|3709|3706.2|3698.2|3695.4|3710|3707.2|3693.2|3690.4|545
1591230000000|2020-06-04 00:20:00|3697.8|3695|3695.2|3692.4|3700|3697.2|3690.2|3687.4|366
1591230300000|2020-06-04 00:25:00|3695.5|3692.7|3700|3697.2|3700|3697.2|3686.2|3683.4|272
1591230600000|2020-06-04 00:30:00|3699.7|3696.9|3689.5|3686.7|3705.2|3702.4|3687.2|3684.4|393
1591230900000|2020-06-04 00:35:00|3689|3686.2|3691.5|3688.7|3697.8|3695|3687.5|3684.7|317
1591231200000|2020-06-04 00:40:00|3692|3689.2|3693.2|3690.4|3694.5|3691.7|3685.2|3682.4|226
1591231500000|2020-06-04 00:45:00|3693|3690.2|3690.2|3687.4|3696.2|3693.4|3685.2|3682.4|313
1591231800000|2020-06-04 00:50:00|3690.5|3687.7|3691|3688.2|3695|3692.2|3685.3|3682.5|213
1591232100000|2020-06-04 00:55:00|3690.5|3687.7|3701|3698.2|3701|3698.2|3690|3687.2|481
1591232400000|2020-06-04 01:00:00|3701.5|3698.7|3705.7|3702.9|3706.7|3703.9|3699.7|3696.9|454
1591232700000|2020-06-04 01:05:00|3706.5|3703.7|3703.7|3700.9|3707.5|3704.7|3702.5|3699.7|194
1591233000000|2020-06-04 01:10:00|3703.3|3700.5|3704.7|3701.9|3708.5|3705.7|3699.7|3696.9|226
1591233300000|2020-06-04 01:15:00|3705|3702.2|3705.7|3702.9|3707.7|3704.9|3698.7|3695.9|343
1591233600000|2020-06-04 01:20:00|3705.3|3702.5|3698.7|3695.9|3705.7|3702.9|3698|3695.2|185
1591233900000|2020-06-04 01:25:00|3698.5|3695.7|3702.3|3699.5|3702.7|3699.9|3698.5|3695.7|189
1591234200000|2020-06-04 01:30:00|3702|3699.2|3695.3|3692.5|3704.5|3701.7|3694.5|3691.7|235
1591234500000|2020-06-04 01:35:00|3694.5|3691.7|3691.6|3688.8|3696.3|3693.5|3690|3687.2|295
1591234800000|2020-06-04 01:40:00|3691.1|3688.3|3689.6|3686.8|3695.3|3692.5|3688.3|3685.5|273
1591235100000|2020-06-04 01:45:00|3690.3|3687.5|3694.8|3692|3695|3692.2|3688.3|3685.5|241
1591235400000|2020-06-04 01:50:00|3695|3692.2|3693.3|3690.5|3696.8|3694|3692.5|3689.7|135
1591235700000|2020-06-04 01:55:00|3693.6|3690.8|3682.6|3679.8|3693.6|3690.8|3681.1|3678.3|381
1591236000000|2020-06-04 02:00:00|3682.1|3679.3|3674.6|3671.8|3682.1|3679.3|3673.1|3670.3|698
1591236300000|2020-06-04 02:05:00|3675.3|3672.5|3681.3|3678.5|3681.6|3678.8|3674.3|3671.5|267
1591236600000|2020-06-04 02:10:00|3681.6|3678.8|3677.3|3674.5|3683.3|3680.5|3670.6|3667.8|426
1591236900000|2020-06-04 02:15:00|3677.1|3674.3|3678.3|3675.5|3679.3|3676.5|3668.6|3665.8|530
1591237200000|2020-06-04 02:20:00|3677.8|3675|3679.6|3676.8|3681.3|3678.5|3677.3|3674.5|228
1591237500000|2020-06-04 02:25:00|3679.3|3676.5|3678.3|3675.5|3679.3|3676.5|3677.3|3674.5|133
1591237800000|2020-06-04 02:30:00|3678.1|3675.3|3678.3|3675.5|3680.1|3677.3|3674.1|3671.3|214
1591238100000|2020-06-04 02:35:00|3678.1|3675.3|3678.3|3675.5|3680.1|3677.3|3674.3|3671.5|158
1591238400000|2020-06-04 02:40:00|3678.1|3675.3|3679.3|3676.5|3683.1|3680.3|3677.3|3674.5|249
1591238700000|2020-06-04 02:45:00|3679.6|3676.8|3676.3|3673.5|3681.1|3678.3|3676.3|3673.5|70
1591239000000|2020-06-04 02:50:00|3676.6|3673.8|3677.1|3674.3|3680.1|3677.3|3676.1|3673.3|114
1591239300000|2020-06-04 02:55:00|3678.1|3675.3|3679.3|3676.5|3682.1|3679.3|3677.3|3674.5|125
1591239600000|2020-06-04 03:00:00|3679.8|3677|3680.3|3677.5|3682.1|3679.3|3678.3|3675.5|99
1591239900000|2020-06-04 03:05:00|3679.6|3676.8|3673.1|3670.3|3679.6|3676.8|3672.8|3670|233
1591240200000|2020-06-04 03:10:00|3672.8|3670|3676.4|3673.6|3680.1|3677.3|3671.1|3668.3|335
1591240500000|2020-06-04 03:15:00|3676.1|3673.3|3663.9|3661.1|3677.1|3674.3|3663.6|3660.8|416
1591240800000|2020-06-04 03:20:00|3663.6|3660.8|3663.4|3660.6|3669.4|3666.6|3659.9|3657.1|559
1591241100000|2020-06-04 03:25:00|3662.9|3660.1|3663.6|3660.8|3667.6|3664.8|3658.6|3655.8|466
1591241400000|2020-06-04 03:30:00|3664.1|3661.3|3664.8|3662|3664.9|3662.1|3657.4|3654.6|441
1591241700000|2020-06-04 03:35:00|3664.6|3661.8|3667.1|3664.3|3668.3|3665.5|3662.1|3659.3|162
1591242000000|2020-06-04 03:40:00|3666.8|3664|3665.1|3662.3|3668.1|3665.3|3663.6|3660.8|155
1591242300000|2020-06-04 03:45:00|3666.1|3663.3|3668.3|3665.5|3669.3|3666.5|3664.1|3661.3|126
1591242600000|2020-06-04 03:50:00|3668.1|3665.3|3669.8|3667|3669.8|3667|3666.1|3663.3|137
1591242900000|2020-06-04 03:55:00|3670.3|3667.5|3670.8|3668|3671.8|3669|3668.1|3665.3|167
1591243200000|2020-06-04 04:00:00|3671.6|3668.8|3678.6|3675.8|3678.6|3675.8|3670.6|3667.8|299
1591243500000|2020-06-04 04:05:00|3679|3676.2|3680.3|3677.5|3680.9|3678.1|3677.8|3675|405
1591243800000|2020-06-04 04:10:00|3679.9|3677.1|3676.3|3673.5|3680.6|3677.8|3674.6|3671.8|205
1591244100000|2020-06-04 04:15:00|3675.8|3673|3671.9|3669.1|3676.6|3673.8|3671.6|3668.8|168
1591244400000|2020-06-04 04:20:00|3672.1|3669.3|3675.8|3673|3677.1|3674.3|3670.3|3667.5|273
1591244700000|2020-06-04 04:25:00|3675.6|3672.8|3673.9|3671.1|3677.4|3674.6|3670.9|3668.1|107
1591245000000|2020-06-04 04:30:00|3673.1|3670.3|3673.6|3670.8|3675.6|3672.8|3673.1|3670.3|107
1591245300000|2020-06-04 04:35:00|3673.3|3670.5|3674.9|3672.1|3675.6|3672.8|3671.9|3669.1|84
1591245600000|2020-06-04 04:40:00|3675.6|3672.8|3674.3|3671.5|3675.6|3672.8|3671.6|3668.8|85
1591245900000|2020-06-04 04:45:00|3674.1|3671.3|3672.9|3670.1|3675.3|3672.5|3672.6|3669.8|48
1591246200000|2020-06-04 04:50:00|3673.1|3670.3|3668.7|3665.9|3674.1|3671.3|3668.4|3665.6|143
1591246500000|2020-06-04 04:55:00|3668.9|3666.1|3674.6|3671.8|3674.6|3671.8|3668.2|3665.4|161
1591246800000|2020-06-04 05:00:00|3674.3|3671.5|3676.3|3673.5|3677.6|3674.8|3670.9|3668.1|335
1591247100000|2020-06-04 05:05:00|3676.6|3673.8|3676.9|3674.1|3678.1|3675.3|3675.9|3673.1|235
1591247400000|2020-06-04 05:10:00|3676.4|3673.6|3675.9|3673.1|3676.6|3673.8|3674.6|3671.8|89
1591247700000|2020-06-04 05:15:00|3675.4|3672.6|3671.9|3669.1|3678.6|3675.8|3671.9|3669.1|133
1591248000000|2020-06-04 05:20:00|3672.4|3669.6|3670.9|3668.1|3673.6|3670.8|3670.2|3667.4|100
1591248300000|2020-06-04 05:25:00|3671.9|3669.1|3675.6|3672.8|3676.6|3673.8|3671.9|3669.1|82
1591248600000|2020-06-04 05:30:00|3676.1|3673.3|3669.9|3667.1|3677.6|3674.8|3665.2|3662.4|383
1591248900000|2020-06-04 05:35:00|3669.4|3666.6|3670.7|3667.9|3674.2|3671.4|3668.7|3665.9|150
1591249200000|2020-06-04 05:40:00|3670.9|3668.1|3674.2|3671.4|3674.2|3671.4|3670.2|3667.4|152
1591249500000|2020-06-04 05:45:00|3673.7|3670.9|3673.2|3670.4|3675.9|3673.1|3672.2|3669.4|117
1591249800000|2020-06-04 05:50:00|3672.7|3669.9|3673.2|3670.4|3676.2|3673.4|3671.9|3669.1|143
1591250100000|2020-06-04 05:55:00|3672.7|3669.9|3675.2|3672.4|3675.7|3672.9|3670.2|3667.4|227
1591250400000|2020-06-04 06:00:00|3674.9|3672.1|3679.4|3676.6|3685.1|3682.3|3674.9|3672.1|921
1591250700000|2020-06-04 06:05:00|3679.8|3677|3675.9|3673.1|3681.6|3678.8|3675.7|3672.9|234
1591251000000|2020-06-04 06:10:00|3675.7|3672.9|3666.9|3664.1|3678.1|3675.3|3664.7|3661.9|538
1591251300000|2020-06-04 06:15:00|3667.2|3664.4|3665.2|3662.4|3669.7|3666.9|3662.2|3659.4|495
1591251600000|2020-06-04 06:20:00|3665.7|3662.9|3673.2|3670.4|3678.9|3676.1|3665.2|3662.4|487
1591251900000|2020-06-04 06:25:00|3672.9|3670.1|3680.7|3677.9|3681.4|3678.6|3672.7|3669.9|409
1591252200000|2020-06-04 06:30:00|3680.2|3677.4|3683.7|3680.9|3686.2|3683.4|3679.9|3677|608
1591252500000|2020-06-04 06:35:00|3684|3681.2|3683.7|3680.9|3690|3687.2|3682.7|3679.9|485
1591252800000|2020-06-04 06:40:00|3684|3681.2|3676.2|3673.4|3686.7|3683.9|3676|3673.2|397
1591253100000|2020-06-04 06:45:00|3676.5|3673.7|3679.5|3676.7|3681.7|3678.9|3671.7|3668.9|512
1591253400000|2020-06-04 06:50:00|3679.7|3676.9|3684|3681.2|3684.5|3681.7|3678|3675.2|227
1591253700000|2020-06-04 06:55:00|3684.7|3681.9|3683|3680.2|3689|3686.2|3680.2|3677.4|395
1591254000000|2020-06-04 07:00:00|3682|3679.2|3677|3674.2|3689|3686.2|3677|3674.2|488
1591254300000|2020-06-04 07:05:00|3677.2|3674.4|3671|3668.2|3680|3677.2|3668.5|3665.7|771
1591254600000|2020-06-04 07:10:00|3671.5|3668.7|3672|3669.2|3674|3671.2|3667.5|3664.7|596
1591254900000|2020-06-04 07:15:00|3671.5|3668.7|3668|3665.2|3673|3670.2|3666|3663.2|548
1591255200000|2020-06-04 07:20:00|3667.8|3665|3668.3|3665.5|3669|3666.2|3661|3658.2|786
1591255500000|2020-06-04 07:25:00|3668.5|3665.7|3669|3666.2|3676|3673.2|3668|3665.2|716
1591255800000|2020-06-04 07:30:00|3668.7|3665.9|3668.3|3665.5|3669.7|3666.9|3664.3|3661.5|370
1591256100000|2020-06-04 07:35:00|3668.7|3665.9|3670|3667.2|3673|3670.2|3664|3661.2|407
1591256400000|2020-06-04 07:40:00|3669.3|3666.5|3669|3666.2|3673|3670.2|3667|3664.2|400
1591256700000|2020-06-04 07:45:00|3669.5|3666.7|3667.7|3664.9|3672|3669.2|3667|3664.2|301
1591257000000|2020-06-04 07:50:00|3668|3665.2|3665.8|3663|3670.3|3667.5|3665|3662.2|369
1591257300000|2020-06-04 07:55:00|3665.3|3662.5|3677.7|3674.9|3679.7|3676.9|3665.3|3662.5|484
1591257600000|2020-06-04 08:00:00|3677.3|3674.5|3677|3674.2|3683.7|3680.9|3675.3|3672.5|565
1591257900000|2020-06-04 08:05:00|3677.2|3674.4|3689.7|3686.9|3698.7|3695.9|3676.7|3673.9|2013
1591258200000|2020-06-04 08:10:00|3689.9|3687.1|3684.2|3681.4|3691.7|3688.9|3683.2|3680.4|529
1591258500000|2020-06-04 08:15:00|3684.7|3681.9|3695.7|3692.9|3696.7|3693.9|3683.9|3681.1|659
1591258800000|2020-06-04 08:20:00|3695.9|3693.1|3692.7|3689.9|3697.2|3694.4|3686.9|3684.1|527
1591259100000|2020-06-04 08:25:00|3693.1|3690.3|3694.9|3692.1|3695.2|3692.4|3685.7|3682.9|957
1591259400000|2020-06-04 08:30:00|3694.7|3691.9|3702.9|3700.1|3703.9|3701.1|3692.2|3689.4|1273
1591259700000|2020-06-04 08:35:00|3703.2|3700.4|3692.9|3690.1|3704.2|3701.4|3692.9|3690.1|624
1591260000000|2020-06-04 08:40:00|3693.2|3690.4|3700.7|3697.9|3704.7|3701.9|3692.9|3690.1|553
1591260300000|2020-06-04 08:45:00|3701.1|3698.3|3699|3696.2|3701.7|3698.9|3696.7|3693.9|326
1591260600000|2020-06-04 08:50:00|3699.7|3696.9|3704.7|3701.9|3705|3702.2|3697.7|3694.9|499
1591260900000|2020-06-04 08:55:00|3704.2|3701.4|3702|3699.2|3704.7|3701.9|3699|3696.2|299
1591261200000|2020-06-04 09:00:00|3702.4|3699.6|3687|3684.2|3705.7|3702.9|3686.7|3683.9|1243
1591261500000|2020-06-04 09:05:00|3686.7|3683.9|3683|3680.2|3691|3688.2|3683|3680.2|621
1591261800000|2020-06-04 09:10:00|3683.4|3680.6|3683.7|3680.9|3686|3683.2|3678|3675.2|749
1591262100000|2020-06-04 09:15:00|3683.5|3680.7|3679.7|3676.9|3683.7|3680.9|3674|3671.2|783
1591262400000|2020-06-04 09:20:00|3679.2|3676.4|3667.2|3664.4|3679.2|3676.4|3664.5|3661.7|1242
1591262700000|2020-06-04 09:25:00|3666.5|3663.7|3673.5|3670.7|3673.5|3670.7|3666.5|3663.7|461
1591263000000|2020-06-04 09:30:00|3673.3|3670.5|3673|3670.2|3675.5|3672.7|3669.8|3667|516
1591263300000|2020-06-04 09:35:00|3673.3|3670.5|3675.5|3672.7|3677|3674.2|3672.3|3669.5|346
1591263600000|2020-06-04 09:40:00|3675.8|3673|3673.5|3670.7|3676.8|3674|3670.5|3667.7|223
1591263900000|2020-06-04 09:45:00|3672.8|3670|3677.5|3674.7|3678.8|3676|3671.8|3669|421
1591264200000|2020-06-04 09:50:00|3677.8|3675|3681.5|3678.7|3684.8|3682|3675.5|3672.7|449
1591264500000|2020-06-04 09:55:00|3682|3679.2|3680.5|3677.7|3682.5|3679.7|3678.5|3675.7|196
1591264800000|2020-06-04 10:00:00|3680.8|3678|3676.5|3673.7|3683.8|3681|3674.8|3672|528
1591265100000|2020-06-04 10:05:00|3676.8|3674|3679.1|3676.3|3681.8|3679|3674.5|3671.7|480
1591265400000|2020-06-04 10:10:00|3679.3|3676.5|3680.1|3677.3|3684.6|3681.8|3678.8|3676|481
1591265700000|2020-06-04 10:15:00|3680.4|3677.6|3678.4|3675.6|3684.4|3681.6|3677.6|3674.8|415
1591266000000|2020-06-04 10:20:00|3679.4|3676.6|3677.4|3674.6|3682.4|3679.6|3676.6|3673.8|299
1591266300000|2020-06-04 10:25:00|3677.1|3674.3|3688.6|3685.8|3693.6|3690.8|3669.4|3666.6|1213
1591266600000|2020-06-04 10:30:00|3689.3|3686.5|3690.8|3688|3699.6|3696.8|3688.6|3685.8|1285
1591266900000|2020-06-04 10:35:00|3691.3|3688.5|3689.4|3686.6|3693.1|3690.3|3688.4|3685.6|421
1591267200000|2020-06-04 10:40:00|3689.1|3686.3|3681.4|3678.6|3690.4|3687.6|3680.4|3677.6|634
1591267500000|2020-06-04 10:45:00|3681.6|3678.8|3676.9|3674.1|3684.4|3681.6|3676.7|3673.9|535
1591267800000|2020-06-04 10:50:00|3677.2|3674.4|3687.4|3684.6|3692.1|3689.3|3675.9|3673.1|766
1591268100000|2020-06-04 10:55:00|3687.1|3684.3|3687.4|3684.6|3687.9|3685.1|3680.4|3677.6|427
1591268400000|2020-06-04 11:00:00|3687.1|3684.3|3686.4|3683.6|3692.9|3690.1|3686.1|3683.3|490
1591268700000|2020-06-04 11:05:00|3686.7|3683.9|3691.4|3688.6|3693.1|3690.3|3686.4|3683.6|278
1591269000000|2020-06-04 11:10:00|3691.1|3688.3|3694.1|3691.3|3695.4|3692.6|3689.9|3687.1|261
1591269300000|2020-06-04 11:15:00|3693.6|3690.8|3690.1|3687.3|3694.4|3691.6|3688.4|3685.6|334
1591269600000|2020-06-04 11:20:00|3691.1|3688.3|3694.4|3691.6|3696.1|3693.3|3689.4|3686.6|178
1591269900000|2020-06-04 11:25:00|3694.1|3691.3|3690.2|3687.4|3696.1|3693.3|3684.4|3681.6|438
1591270200000|2020-06-04 11:30:00|3690.4|3687.6|3696.9|3694.1|3697.9|3695.1|3689.2|3686.4|598
1591270500000|2020-06-04 11:35:00|3696.4|3693.6|3688.2|3685.4|3699.2|3696.4|3687.9|3685.1|465
1591270800000|2020-06-04 11:40:00|3688.6|3685.8|3687.9|3685.1|3691.6|3688.8|3685.7|3682.9|469
1591271100000|2020-06-04 11:45:00|3687.2|3684.4|3691.4|3688.6|3699.9|3697.1|3687.2|3684.4|842
1591271400000|2020-06-04 11:50:00|3691.9|3689.1|3710.6|3707.8|3713.3|3710.5|3691.9|3689.1|1408
1591271700000|2020-06-04 11:55:00|3711.1|3708.3|3718.1|3715.3|3720.8|3718|3709.2|3706.4|2503
1591272000000|2020-06-04 12:00:00|3717.8|3715|3712.1|3709.3|3722.1|3719.3|3706.1|3703.3|1659
1591272300000|2020-06-04 12:05:00|3711.4|3708.6|3708.1|3705.3|3716.8|3714|3704.8|3702|1008
1591272600000|2020-06-04 12:10:00|3708.3|3705.5|3700.4|3697.6|3708.8|3706|3693.8|3691|1725
1591272900000|2020-06-04 12:15:00|3700.6|3697.8|3709.4|3706.6|3710.1|3707.3|3700.1|3697.3|872
1591273200000|2020-06-04 12:20:00|3709.1|3706.3|3713.1|3710.3|3714.8|3712|3705.4|3702.6|678
1591273500000|2020-06-04 12:25:00|3712.6|3709.8|3704.4|3701.6|3715.1|3712.3|3703.1|3700.3|1175
1591273800000|2020-06-04 12:30:00|3704.1|3701.3|3692.9|3690.1|3710.1|3707.3|3690.4|3687.6|2163
1591274100000|2020-06-04 12:35:00|3693.1|3690.3|3701.7|3698.9|3703.6|3700.8|3692.6|3689.8|1853
1591274400000|2020-06-04 12:40:00|3701.4|3698.6|3684.9|3682.1|3701.4|3698.6|3683.5|3680.7|1747
1591274700000|2020-06-04 12:45:00|3685.4|3682.6|3688.4|3685.6|3691.7|3688.9|3683.7|3680.9|1112
1591275000000|2020-06-04 12:50:00|3688.7|3685.9|3687.7|3684.9|3692.7|3689.9|3685.4|3682.6|557
1591275300000|2020-06-04 12:55:00|3687.9|3685.1|3696.7|3693.9|3698.7|3695.9|3687.4|3684.6|775
1591275600000|2020-06-04 13:00:00|3696.2|3693.4|3704.7|3701.9|3707.4|3704.6|3689.2|3686.4|2763
1591275900000|2020-06-04 13:05:00|3704.2|3701.4|3709.7|3706.9|3716.7|3713.9|3700.9|3698.1|2586
1591276200000|2020-06-04 13:10:00|3710.4|3707.6|3706.9|3704.1|3712.7|3709.9|3702.8|3700|1388
1591276500000|2020-06-04 13:15:00|3707.4|3704.6|3707.4|3704.6|3723.7|3720.9|3703.2|3700.4|2699
1591276800000|2020-06-04 13:20:00|3707.2|3704.4|3705.7|3702.9|3713|3710.2|3703.7|3700.9|1227
1591277100000|2020-06-04 13:25:00|3706|3703.2|3692.2|3689.4|3707.7|3704.9|3691.2|3688.4|1877
1591277400000|2020-06-04 13:30:00|3691.8|3689|3688.5|3685.7|3697.2|3694.4|3681.5|3678.7|3521
1591277700000|2020-06-04 13:35:00|3689|3686.2|3690.5|3687.7|3697.2|3694.4|3685.5|3682.7|2068
1591278000000|2020-06-04 13:40:00|3690.2|3687.4|3696.7|3693.9|3704|3701.2|3690.2|3687.4|2224
1591278300000|2020-06-04 13:45:00|3697|3694.2|3679.8|3677|3697.4|3694.6|3676.1|3673.3|4029
1591278600000|2020-06-04 13:50:00|3679.1|3676.3|3686.3|3683.5|3719.4|3716.2|3672.4|3669.6|10909
1591278900000|2020-06-04 13:55:00|3686.1|3683.3|3685.3|3682.5|3690.5|3687.7|3678.3|3675.5|1891
1591279200000|2020-06-04 14:00:00|3685.5|3682.7|3698.3|3695.5|3702|3699.2|3685.3|3682.5|2172
1591279500000|2020-06-04 14:05:00|3698.5|3695.7|3698|3695.2|3702.4|3699.6|3686.3|3683.5|2174
1591279800000|2020-06-04 14:10:00|3698.3|3695.5|3704.4|3701.6|3706.3|3703.5|3692|3689.2|2308
1591280100000|2020-06-04 14:15:00|3703.7|3700.9|3700.7|3697.9|3711.2|3708.4|3695.7|3692.9|4052
1591280400000|2020-06-04 14:20:00|3700.3|3697.5|3696.7|3693.9|3701.7|3698.9|3690|3687.2|1893
1591280700000|2020-06-04 14:25:00|3696.4|3693.6|3695.7|3692.9|3700.4|3697.6|3690|3687.2|1707
1591281000000|2020-06-04 14:30:00|3696.2|3693.4|3696.7|3693.9|3703.7|3700.9|3693|3690.2|1687
1591281300000|2020-06-04 14:35:00|3697|3694.2|3696.7|3693.9|3698.7|3695.9|3690.7|3687.9|1019
1591281600000|2020-06-04 14:40:00|3697.2|3694.4|3692.7|3689.9|3703.5|3700.7|3692.5|3689.7|1362
1591281900000|2020-06-04 14:45:00|3692.5|3689.7|3691.3|3688.5|3697|3694.2|3687|3684.2|1386
1591282200000|2020-06-04 14:50:00|3691|3688.2|3690|3687.2|3694|3691.2|3684.3|3681.5|1568
1591282500000|2020-06-04 14:55:00|3690.3|3687.5|3685.7|3682.9|3696.7|3693.9|3685|3682.2|2023
1591282800000|2020-06-04 15:00:00|3686|3683.2|3683.7|3680.9|3689.5|3686.7|3683|3680.2|1433
1591283100000|2020-06-04 15:05:00|3684|3681.2|3683.6|3680.8|3687.5|3684.7|3679.6|3676.8|2017
1591283400000|2020-06-04 15:10:00|3683.3|3680.5|3672|3669.2|3695.8|3693|3666.3|3663.5|6231
1591283700000|2020-06-04 15:15:00|3672.3|3669.5|3671.5|3668.7|3678.3|3675.5|3668.3|3665.5|2587
1591284000000|2020-06-04 15:20:00|3672|3669.2|3675.2|3672.4|3686.3|3683.5|3667.6|3664.8|3666
1591284300000|2020-06-04 15:25:00|3675.5|3672.7|3673.2|3670.4|3680|3677.2|3666.5|3663.7|5012
1591284600000|2020-06-04 15:30:00|3673.5|3670.7|3681.7|3678.9|3686.7|3683.9|3672.2|3669.4|3377
1591284900000|2020-06-04 15:35:00|3680.9|3678.1|3695.4|3692.6|3698.4|3695.6|3679.4|3676.6|2699
1591285200000|2020-06-04 15:40:00|3696.4|3693.6|3703.1|3700.3|3704.1|3701.3|3693.9|3691.1|2344
1591285500000|2020-06-04 15:45:00|3703.6|3700.8|3696.4|3693.6|3708.4|3705.6|3695.4|3692.6|2765
1591285800000|2020-06-04 15:50:00|3696.2|3693.4|3698.4|3695.6|3700.9|3698.1|3695.9|3693.1|1305
1591286100000|2020-06-04 15:55:00|3698.7|3695.9|3692.7|3689.9|3699.7|3696.9|3691|3688.2|1439
1591286400000|2020-06-04 16:00:00|3693|3690.2|3704.4|3701.6|3707.1|3704.3|3693|3690.2|1838
1591286700000|2020-06-04 16:05:00|3705.1|3702.3|3702.4|3699.6|3706.9|3704.1|3700|3697.2|1553
1591287000000|2020-06-04 16:10:00|3702.7|3699.9|3701|3698.2|3705.4|3702.6|3697|3694.2|916
1591287300000|2020-06-04 16:15:00|3700|3697.2|3710|3707.2|3711|3708.2|3698|3695.2|1313
1591287600000|2020-06-04 16:20:00|3709.7|3706.9|3712|3709.2|3714.2|3711.4|3708|3705.2|1428
1591287900000|2020-06-04 16:25:00|3711.7|3708.9|3713|3710.2|3719.7|3716.9|3708|3705.2|1988
1591288200000|2020-06-04 16:30:00|3713.4|3710.6|3703.3|3700.5|3714.7|3711.9|3701.3|3698.5|2295
1591288500000|2020-06-04 16:35:00|3703.5|3700.7|3714|3711.2|3715.4|3712.6|3702.3|3699.5|1420
1591288800000|2020-06-04 16:40:00|3714.2|3711.4|3716|3713.2|3720.4|3717.6|3711|3708.2|1741
1591289100000|2020-06-04 16:45:00|3715.7|3712.9|3726.2|3723.4|3731.4|3728.6|3714|3711.2|3432
1591289400000|2020-06-04 16:50:00|3726.9|3724.1|3722.4|3719.6|3729.4|3726.6|3716.4|3713.6|1943
1591289700000|2020-06-04 16:55:00|3722.7|3719.9|3722.4|3719.6|3732.9|3730.1|3719.7|3716.9|3421
1591290000000|2020-06-04 17:00:00|3722.9|3720.1|3731.2|3728.4|3731.4|3728.6|3719.7|3716.9|2072
1591290300000|2020-06-04 17:05:00|3731.4|3728.6|3749.9|3747.1|3751.9|3749.1|3729.4|3726.6|4103
1591290600000|2020-06-04 17:10:00|3750.2|3747.4|3741.7|3738.9|3755.4|3752.6|3741.4|3738.6|3026
1591290900000|2020-06-04 17:15:00|3741.4|3738.6|3742.7|3739.9|3748.4|3745.6|3739.4|3736.6|1764
1591291200000|2020-06-04 17:20:00|3742.4|3739.6|3752.6|3749.8|3756.3|3753.5|3742.4|3739.6|2657
1591291500000|2020-06-04 17:25:00|3752.9|3750.1|3740.2|3737.4|3758.9|3756.1|3738.9|3736.1|2399
1591291800000|2020-06-04 17:30:00|3740.5|3737.7|3732.2|3729.4|3744.9|3742.1|3730.7|3727.9|3014
1591292100000|2020-06-04 17:35:00|3731.9|3729.1|3747.9|3745.1|3748.3|3745.5|3726.9|3724.1|2939
1591292400000|2020-06-04 17:40:00|3747.6|3744.8|3747.9|3745.1|3749.9|3747.1|3741.9|3739.1|1722
1591292700000|2020-06-04 17:45:00|3748.2|3745.4|3739.9|3737.1|3748.5|3745.7|3738.9|3736.1|1072
1591293000000|2020-06-04 17:50:00|3739.5|3736.7|3749.5|3746.7|3752.9|3750.1|3739.5|3736.7|1407
1591293300000|2020-06-04 17:55:00|3749.2|3746.4|3749|3746.2|3756.5|3753.7|3746.9|3744.1|2924
1591293600000|2020-06-04 18:00:00|3749.3|3746.5|3762.5|3759.7|3767.5|3764.7|3747|3744.2|3425
1591293900000|2020-06-04 18:05:00|3762.3|3759.5|3753.3|3750.5|3765|3762.2|3753|3750.2|3223
1591294200000|2020-06-04 18:10:00|3753.6|3750.8|3761.3|3758.5|3766|3763.2|3750.1|3747.3|3074
1591294500000|2020-06-04 18:15:00|3761.6|3758.8|3750.6|3747.8|3770.3|3767.5|3748.2|3745.4|3324
1591294800000|2020-06-04 18:20:00|3750.2|3747.4|3758.6|3755.8|3758.6|3755.8|3747.4|3744.6|2787
1591295100000|2020-06-04 18:25:00|3759|3756.2|3760.2|3757.4|3779|3776.2|3747.9|3745.1|14480
1591295400000|2020-06-04 18:30:00|3760.6|3757.8|3747.9|3745.1|3767.6|3764.8|3746.9|3744.1|3891
1591295700000|2020-06-04 18:35:00|3748.2|3745.4|3744.9|3742.1|3751.9|3749.1|3741.4|3738.6|1252
1591296000000|2020-06-04 18:40:00|3744.6|3741.8|3742.4|3739.6|3748.2|3745.4|3742.4|3739.6|1170
1591296300000|2020-06-04 18:45:00|3742.9|3740.1|3741.6|3738.8|3749.2|3746.4|3740.1|3737.3|1437
1591296600000|2020-06-04 18:50:00|3741.2|3738.4|3739.7|3736.9|3745.2|3742.4|3739.7|3736.9|1163
1591296900000|2020-06-04 18:55:00|3740|3737.2|3733.2|3730.4|3741.7|3738.9|3732.2|3729.4|1146
1591297200000|2020-06-04 19:00:00|3733.5|3730.7|3743.2|3740.4|3744.2|3741.4|3732.7|3729.9|625
1591297500000|2020-06-04 19:05:00|3743|3740.2|3738.5|3735.7|3746.7|3743.9|3737.7|3734.9|570
1591297800000|2020-06-04 19:10:00|3738.2|3735.4|3734.7|3731.9|3739.7|3736.9|3731|3728.2|491
1591298100000|2020-06-04 19:15:00|3734.5|3731.7|3730.5|3727.7|3734.7|3731.9|3724.8|3722|849
1591298400000|2020-06-04 19:20:00|3730.7|3727.9|3733.2|3730.4|3735.5|3732.7|3728.2|3725.4|422
1591298700000|2020-06-04 19:25:00|3733.5|3730.7|3736.5|3733.7|3737.2|3734.4|3731|3728.2|221
1591299000000|2020-06-04 19:30:00|3736.8|3734|3734.2|3731.4|3739.5|3736.7|3733.8|3731|391
1591299300000|2020-06-04 19:35:00|3734.5|3731.7|3728.2|3725.4|3737.5|3734.7|3725.5|3722.7|570
1591299600000|2020-06-04 19:40:00|3727.7|3724.9|3728.2|3725.4|3732|3729.2|3725.5|3722.7|356
1591299900000|2020-06-04 19:45:00|3728|3725.2|3732.6|3729.8|3734.1|3731.3|3726.5|3723.7|504
1591300200000|2020-06-04 19:50:00|3732.3|3729.5|3728.8|3726|3734.1|3731.3|3727.8|3725|336
1591300500000|2020-06-04 19:55:00|3729.3|3726.5|3728.8|3726|3733.8|3731|3726.8|3724|781
1591300800000|2020-06-04 20:00:00|3728.2|3725.4|3741.3|3738.5|3742.1|3739.3|3724.8|3722|891
1591301100000|2020-06-04 20:05:00|3741.6|3738.8|3745.5|3742.7|3757.9|3755.1|3739.8|3737|2509
1591301400000|2020-06-04 20:10:00|3744.6|3741.8|3749|3746.2|3751.5|3748.7|3741.8|3739|374
1591301700000|2020-06-04 20:15:00|3749.2|3746.4|3751.8|3749|3752|3749.2|3747|3744.2|159
1591302000000|2020-06-04 20:20:00|3751.5|3748.7|3756.2|3753.4|3758.5|3755.7|3751.5|3748.7|374
1591302300000|2020-06-04 20:25:00|3755.8|3753|3752.2|3749.4|3757.5|3754.7|3750.2|3747.4|258
1591302600000|2020-06-04 20:30:00|3752|3749.2|3753|3750.2|3755.5|3752.7|3750.5|3747.7|231
1591302900000|2020-06-04 20:35:00|3752.8|3750|3748.5|3745.7|3755.3|3752.5|3748.3|3745.1|161
1591303200000|2020-06-04 20:40:00|3749|3746.2|3750.5|3747.7|3751.5|3748.7|3747.8|3745|150
1591303500000|2020-06-04 20:45:00|3751|3748.2|3758.3|3755.5|3758.5|3755.7|3749.5|3746.7|353
1591303800000|2020-06-04 20:50:00|3758.1|3755.3|3752.5|3749.7|3758.5|3755.7|3752.5|3749.7|211
1591304100000|2020-06-04 20:55:00|3753.3|3750.5|3751.8|3749|3755.8|3753|3747.8|3745|574
1591308000000|2020-06-04 22:00:00|3748.6|3745.8|3755.9|3753.1|3756.6|3753.8|3745.3|3742.5|918
1591308300000|2020-06-04 22:05:00|3756.1|3753.3|3756.4|3753.6|3757.6|3754.8|3754.6|3751.8|148
1591308600000|2020-06-04 22:10:00|3756.2|3753.4|3762.4|3759.6|3764.4|3761.6|3756.2|3753.4|221
1591308900000|2020-06-04 22:15:00|3763.2|3759.2|3760.1|3757.3|3765.2|3761.8|3757.6|3754.8|148
1591309200000|2020-06-04 22:20:00|3759.6|3756.8|3754.6|3751.8|3760.1|3757.3|3750.6|3747.6|185
1591309500000|2020-06-04 22:25:00|3754.4|3751.6|3755.3|3752.5|3757.6|3754.8|3753.6|3750.8|86
1591309800000|2020-06-04 22:30:00|3755.6|3752.8|3761.6|3758.8|3762.3|3759.5|3755.3|3752.5|106
1591310100000|2020-06-04 22:35:00|3761.3|3758.5|3760.4|3757.6|3762.6|3759.8|3760.4|3757.2|46
1591310400000|2020-06-04 22:40:00|3760.6|3757.8|3758.3|3755.5|3760.6|3757.8|3757.3|3754.5|27
1591310700000|2020-06-04 22:45:00|3758.1|3755.3|3754.8|3752|3759.6|3756.8|3754.8|3752|116
1591311000000|2020-06-04 22:50:00|3754.3|3751.5|3753.8|3751|3755.9|3753.1|3753.3|3750.5|35
1591311300000|2020-06-04 22:55:00|3753.6|3750.8|3755.4|3752.6|3756.6|3753.8|3753.3|3750.5|34
1591311600000|2020-06-04 23:00:00|3754.8|3752|3749.6|3746.8|3756.1|3753.3|3749.6|3746.8|90
1591311900000|2020-06-04 23:05:00|3750.3|3747.5|3751.6|3748.8|3752.4|3749.6|3750.3|3747.5|47
1591312200000|2020-06-04 23:10:00|3752.4|3749.6|3751.9|3749.1|3753.1|3750.3|3750.6|3747.8|29
1591312500000|2020-06-04 23:15:00|3751.6|3748.8|3752.9|3750.1|3755.1|3752.3|3751.1|3748.3|89
1591312800000|2020-06-04 23:20:00|3752.6|3749.8|3753.6|3750.8|3753.6|3750.8|3751.6|3748.8|61
1591313100000|2020-06-04 23:25:00|3754.4|3751.6|3757.4|3754.6|3757.6|3754.8|3754.4|3751.6|89
1591313400000|2020-06-04 23:30:00|3756.6|3753.8|3755.6|3752.8|3757.4|3754.6|3754.9|3752.1|24
1591313700000|2020-06-04 23:35:00|3755.9|3753.1|3752.7|3749.9|3756.6|3753.8|3752.4|3749.6|66
1591314000000|2020-06-04 23:40:00|3752.4|3749.6|3750.4|3747.6|3752.9|3750.1|3749.4|3746.6|46
1591314300000|2020-06-04 23:45:00|3750.2|3747.4|3739.7|3736.9|3750.7|3747.9|3737.4|3734.6|387
1591314600000|2020-06-04 23:50:00|3739.9|3737.1|3739.4|3736.6|3741.9|3739.1|3737.4|3734.6|163
1591314900000|2020-06-04 23:55:00|3739.7|3736.9|3737.7|3734.9|3743.7|3740.9|3737.7|3734.9|185
1591315200000|2020-06-05 00:00:00|3737.9|3735.1|3741.7|3738.9|3745.7|3742.9|3732.7|3729.9|593
1591315500000|2020-06-05 00:05:00|3742.4|3739.6|3744.1|3741.3|3744.7|3741.9|3734.6|3731.8|521
1591315800000|2020-06-05 00:10:00|3743.7|3740.9|3743.1|3740.3|3745.1|3742.3|3739.1|3736.3|331
1591316100000|2020-06-05 00:15:00|3743.3|3740.5|3741.1|3738.3|3745.1|3742.3|3739.1|3736.3|247
1591316400000|2020-06-05 00:20:00|3741.4|3738.6|3739.8|3737|3742.1|3739.3|3737.6|3734.8|174
1591316700000|2020-06-05 00:25:00|3740.1|3737.3|3744.1|3741.3|3744.8|3742|3739.1|3736.3|170
1591317000000|2020-06-05 00:30:00|3743.8|3741|3745.1|3742.3|3745.8|3743|3741.8|3739|201
1591317300000|2020-06-05 00:35:00|3745.3|3742.5|3742.8|3740|3745.8|3743|3742.3|3739.5|89
1591317600000|2020-06-05 00:40:00|3743.3|3740.5|3745.8|3743|3747.8|3745|3743.1|3740.3|248
1591317900000|2020-06-05 00:45:00|3746.1|3743.3|3746.1|3743.3|3747.9|3745.1|3744.9|3742.1|110
1591318200000|2020-06-05 00:50:00|3746.6|3743.8|3744.1|3741.3|3747.1|3744.3|3743.4|3740.6|102
1591318500000|2020-06-05 00:55:00|3744.4|3741.6|3741.1|3738.3|3745.1|3742.3|3739.4|3736.6|218
1591318800000|2020-06-05 01:00:00|3741.6|3738.8|3747.1|3744.3|3750.9|3748.1|3739.7|3736.9|369
1591319100000|2020-06-05 01:05:00|3746.9|3744.1|3742.9|3740.1|3749.1|3744.1|3740.1|3737.3|232
1591319400000|2020-06-05 01:10:00|3743.1|3740.3|3740.2|3737.4|3743.1|3740.3|3739.1|3736.3|126
1591319700000|2020-06-05 01:15:00|3740.4|3737.6|3741.2|3738.4|3744.2|3741.4|3739.9|3737.1|120
1591320000000|2020-06-05 01:20:00|3741.4|3738.6|3743.9|3741.1|3744.2|3741.4|3739.4|3736.6|197
1591320300000|2020-06-05 01:25:00|3744.2|3741.4|3739.2|3736.4|3744.4|3741.6|3738.2|3735.4|176
1591320600000|2020-06-05 01:30:00|3739.4|3736.6|3734.9|3732.1|3742.9|3740.1|3734.2|3731.4|258
1591320900000|2020-06-05 01:35:00|3734.4|3731.6|3734.4|3731.6|3736.2|3733.4|3730.2|3727.4|351
1591321200000|2020-06-05 01:40:00|3734.2|3731.4|3731.2|3728.4|3734.9|3732.1|3730|3727.2|179
1591321500000|2020-06-05 01:45:00|3731.4|3728.6|3726.7|3723.9|3733.2|3730.4|3724.2|3721.4|378
1591321800000|2020-06-05 01:50:00|3726.2|3723.4|3728.9|3726.1|3730.4|3727.6|3723.5|3720.7|306
1591322100000|2020-06-05 01:55:00|3729.2|3726.4|3729.9|3727.1|3732.9|3730.1|3728.2|3725.4|193
1591322400000|2020-06-05 02:00:00|3730.2|3727.4|3734.6|3731.8|3734.9|3732.1|3727.5|3724.7|350
1591322700000|2020-06-05 02:05:00|3734.9|3732.1|3733.9|3731.1|3736.2|3733.4|3731.1|3728.3|185
1591323000000|2020-06-05 02:10:00|3733.6|3730.8|3734.2|3731.4|3734.9|3732.1|3732.9|3730.1|83
1591323300000|2020-06-05 02:15:00|3734.6|3731.8|3737.2|3734.4|3737.6|3734.8|3732.9|3730.1|123
1591323600000|2020-06-05 02:20:00|3736.9|3734.1|3735.2|3732.4|3737.9|3735.1|3734.9|3732.1|134
1591323900000|2020-06-05 02:25:00|3735.9|3733.1|3743.2|3740.4|3746.2|3743.4|3734.9|3732.1|489
1591324200000|2020-06-05 02:30:00|3743.5|3740.7|3746.2|3743.4|3749.2|3746.4|3742.5|3739.7|434
1591324500000|2020-06-05 02:35:00|3745.8|3743|3748.9|3746.1|3748.9|3746.1|3744.2|3741.4|264
1591324800000|2020-06-05 02:40:00|3748.6|3745.8|3750.5|3747.7|3751.5|3748.7|3746.2|3743.4|284
1591325100000|2020-06-05 02:45:00|3750.7|3747.9|3754.2|3751.4|3756.2|3753.4|3748.5|3745.7|303
1591325400000|2020-06-05 02:50:00|3754.5|3751.7|3748.5|3745.7|3755.2|3752.4|3747.2|3744.4|292
1591325700000|2020-06-05 02:55:00|3748.9|3746.1|3748.5|3745.7|3753.2|3750.4|3747.5|3744.7|309
1591326000000|2020-06-05 03:00:00|3749.2|3746.4|3747.5|3744.7|3750|3747.2|3747.2|3744.4|125
1591326300000|2020-06-05 03:05:00|3747.1|3744.3|3749|3746.2|3750.5|3747.7|3746.5|3743.7|235
1591326600000|2020-06-05 03:10:00|3749.2|3746.4|3753.2|3750.4|3754.2|3751.4|3749|3746.2|182
1591326900000|2020-06-05 03:15:00|3753.5|3750.7|3754.2|3751.4|3754.5|3751.7|3751.2|3748.4|108
1591327200000|2020-06-05 03:20:00|3754.5|3751.7|3752.5|3749.7|3757.5|3754.7|3752.5|3749.7|159
1591327500000|2020-06-05 03:25:00|3752.7|3749.9|3755.5|3752.7|3762.8|3760|3752.7|3749.9|504
1591327800000|2020-06-05 03:30:00|3755.2|3752.4|3754.5|3751.7|3755.5|3752.7|3753.2|3750.4|143
1591328100000|2020-06-05 03:35:00|3754.2|3751.4|3755.5|3752.7|3756.5|3753.7|3753.5|3750.7|169
1591328400000|2020-06-05 03:40:00|3755.2|3752.4|3755.2|3752.4|3755.5|3752.7|3754.2|3751.4|48
1591328700000|2020-06-05 03:45:00|3755.5|3752.7|3753.3|3750.5|3755.7|3752.9|3753.3|3750.5|59
1591329000000|2020-06-05 03:50:00|3753.5|3750.7|3755|3752.2|3755.5|3752.7|3753.3|3750.5|84
1591329300000|2020-06-05 03:55:00|3755.3|3752.5|3759.3|3756.5|3762.3|3759.5|3755.3|3752.5|288
1591329600000|2020-06-05 04:00:00|3759.5|3756.7|3763.3|3760.5|3763.5|3760.7|3758.3|3755.5|141
1591329900000|2020-06-05 04:05:00|3763|3760.2|3767.3|3764.5|3768.8|3766|3762.3|3759.5|390
1591330200000|2020-06-05 04:10:00|3766.8|3764|3766.3|3763.5|3770.3|3767.5|3764.3|3761.5|229
1591330500000|2020-06-05 04:15:00|3766.7|3763.9|3768.3|3765.5|3768.3|3765.5|3765.3|3762.5|138
1591330800000|2020-06-05 04:20:00|3768.7|3765.9|3766.3|3763.5|3770.3|3767.5|3766.3|3763.5|221
1591331100000|2020-06-05 04:25:00|3767|3764.2|3768.3|3765.5|3769.8|3767|3766.3|3763.5|141
1591331400000|2020-06-05 04:30:00|3768.6|3765.8|3765.6|3762.8|3769.3|3766.5|3765.3|3762.5|119
1591331700000|2020-06-05 04:35:00|3765.8|3763|3766.1|3763.3|3767.6|3764.8|3765.6|3762.8|76
1591332000000|2020-06-05 04:40:00|3766.3|3763.5|3767.3|3764.5|3768.6|3765.8|3765.6|3762.8|47
1591332300000|2020-06-05 04:45:00|3767.6|3764.8|3769.3|3766.5|3769.6|3766.8|3766.6|3763.8|85
1591332600000|2020-06-05 04:50:00|3769.6|3766.8|3768.3|3765.5|3771|3768.2|3768.3|3765.5|205
1591332900000|2020-06-05 04:55:00|3767.8|3765|3763.3|3760.5|3768.3|3765.5|3762.6|3759.8|258
1591333200000|2020-06-05 05:00:00|3763.1|3760.3|3757.2|3754.4|3763.3|3760.5|3754.9|3752.1|535
1591333500000|2020-06-05 05:05:00|3757.6|3754.8|3759.2|3756.4|3763.7|3760.9|3757.6|3754.8|312
1591333800000|2020-06-05 05:10:00|3759.9|3757.1|3763.2|3760.4|3763.5|3760.7|3759.2|3756.4|191
1591334100000|2020-06-05 05:15:00|3762.7|3759.9|3763.7|3760.9|3765.2|3762.4|3762.2|3759.4|154
1591334400000|2020-06-05 05:20:00|3763.5|3760.7|3761.2|3758.4|3763.9|3761.1|3760.2|3757.4|121
1591334700000|2020-06-05 05:25:00|3760.9|3758.1|3759.7|3756.9|3762.2|3759.4|3759.2|3756.4|105
1591335000000|2020-06-05 05:30:00|3759.9|3757.1|3758.9|3756.1|3762.4|3759.6|3758.9|3756.1|167
1591335300000|2020-06-05 05:35:00|3759.2|3756.4|3754.9|3752.1|3761.2|3758.4|3752.2|3749.4|319
1591335600000|2020-06-05 05:40:00|3755.9|3753.1|3754.2|3751.4|3756.6|3753.8|3750.9|3748.1|349
1591335900000|2020-06-05 05:45:00|3754.9|3752.1|3760.9|3758.1|3764.9|3762.1|3753.9|3751.1|503
1591336200000|2020-06-05 05:50:00|3761.6|3758.8|3767.3|3764.5|3769.3|3766.5|3761.6|3758.8|714
1591336500000|2020-06-05 05:55:00|3767.8|3765|3775.6|3772.8|3775.6|3772.8|3767.6|3764.8|611
1591336800000|2020-06-05 06:00:00|3775.1|3772.3|3779.4|3776.6|3790.1|3787.3|3774.6|3771.8|1956
1591337100000|2020-06-05 06:05:00|3779.6|3776.8|3777.1|3774.3|3780.9|3778.1|3776.2|3773.4|316
1591337400000|2020-06-05 06:10:00|3777.6|3774.8|3781.9|3779.1|3781.9|3779.1|3774.2|3771.4|367
1591337700000|2020-06-05 06:15:00|3781.6|3778.8|3776.9|3774.1|3783.6|3780.8|3775.2|3772.4|396
1591338000000|2020-06-05 06:20:00|3776.5|3773.7|3778.9|3776.1|3779.9|3777.1|3775.6|3772.8|187
1591338300000|2020-06-05 06:25:00|3779.4|3776.6|3785.2|3782.4|3785.2|3782.4|3778.9|3776.1|242
1591338600000|2020-06-05 06:30:00|3785.6|3782.8|3781.2|3778.4|3787.2|3784.4|3781.2|3778.4|364
1591338900000|2020-06-05 06:35:00|3781.7|3778.9|3779.4|3776.6|3783.9|3781.1|3778.2|3775.4|189
1591339200000|2020-06-05 06:40:00|3779.7|3776.9|3778.9|3776.1|3781.2|3778.4|3777.2|3774.4|269
1591339500000|2020-06-05 06:45:00|3779.2|3776.4|3782.9|3780.1|3784.4|3781.6|3778.2|3775.4|275
1591339800000|2020-06-05 06:50:00|3782.2|3779.4|3783.4|3780.6|3785.7|3782.9|3779.2|3776.4|280
1591340100000|2020-06-05 06:55:00|3783.7|3780.9|3783|3780.2|3788.7|3785.9|3780.9|3778.1|418
1591340400000|2020-06-05 07:00:00|3783.4|3780.6|3779.2|3776.4|3784.2|3781.4|3776|3773.2|898
1591340700000|2020-06-05 07:05:00|3778.7|3775.9|3782|3779.2|3785|3782.2|3778.4|3775.6|404
1591341000000|2020-06-05 07:10:00|3782.2|3779.4|3783.4|3780.6|3786.7|3783.9|3781.5|3778.7|384
1591341300000|2020-06-05 07:15:00|3784.1|3781.3|3782.7|3779.9|3785.4|3782.6|3780.4|3777.6|321
1591341600000|2020-06-05 07:20:00|3783.1|3780.3|3787.3|3784.5|3789.7|3786.9|3781|3778.2|750
1591341900000|2020-06-05 07:25:00|3787.5|3784.7|3791|3788.2|3796.7|3793.9|3787.3|3784.5|1228
1591342200000|2020-06-05 07:30:00|3790.7|3787.9|3806|3803.2|3809.9|3805.1|3790.3|3787.5|2231
1591342500000|2020-06-05 07:35:00|3806.4|3803.6|3804.3|3801.5|3809.3|3806.5|3801.3|3798.5|1006
1591342800000|2020-06-05 07:40:00|3805|3802.2|3807|3804.2|3812.4|3809.6|3803|3800.2|1162
1591343100000|2020-06-05 07:45:00|3807.4|3804.6|3811|3808.2|3816|3813.2|3806.7|3803.9|1168
1591343400000|2020-06-05 07:50:00|3810.6|3807.8|3822.3|3819.5|3823.3|3820.5|3810.3|3807.5|973
1591343700000|2020-06-05 07:55:00|3822|3819.2|3817.8|3815|3822.7|3819.9|3814.7|3811.9|877
1591344000000|2020-06-05 08:00:00|3817.6|3814.8|3813.3|3810.5|3819.3|3816.5|3811.3|3808.5|1040
1591344300000|2020-06-05 08:05:00|3813|3810.2|3801.3|3798.5|3817|3814.2|3801|3798.2|1651
1591344600000|2020-06-05 08:10:00|3801|3798.2|3799|3796.2|3805.7|3802.9|3796.7|3793.9|1006
1591344900000|2020-06-05 08:15:00|3800|3797.2|3799.3|3796.5|3802.3|3799.5|3795.7|3792.9|851
1591345200000|2020-06-05 08:20:00|3799|3796.2|3802|3799.2|3805.3|3802.5|3797.3|3794.5|853
1591345500000|2020-06-05 08:25:00|3802.3|3799.5|3801.6|3798.8|3804.6|3801.8|3798.9|3796.1|1231
1591345800000|2020-06-05 08:30:00|3801.4|3798.6|3799.6|3796.8|3807.9|3805.1|3796.9|3794.1|1340
1591346100000|2020-06-05 08:35:00|3799.9|3797.1|3806.6|3803.8|3811.9|3809.1|3798.9|3796.1|849
1591346400000|2020-06-05 08:40:00|3806.4|3803.6|3813.8|3811|3815.6|3812.8|3805.9|3803.1|615
1591346700000|2020-06-05 08:45:00|3814.3|3811.5|3812|3809.2|3815|3812.2|3810.1|3807.3|580
1591347000000|2020-06-05 08:50:00|3811.3|3808.5|3819|3816.2|3820|3817.2|3804.3|3801.5|1783
1591347300000|2020-06-05 08:55:00|3819.3|3816.5|3825|3822.2|3830|3827.2|3816|3813.2|1347
1591347600000|2020-06-05 09:00:00|3825.5|3822.7|3828|3825.2|3828.3|3825.5|3817.7|3814.9|1179
1591347900000|2020-06-05 09:05:00|3827.7|3824.9|3823.9|3821.1|3831|3828.2|3822.9|3820.1|782
1591348200000|2020-06-05 09:10:00|3823.6|3820.8|3842|3839.2|3847|3844.2|3823.6|3820.8|2953
1591348500000|2020-06-05 09:15:00|3842.3|3839.5|3833.6|3830.8|3844|3841.2|3833|3830.2|1027
1591348800000|2020-06-05 09:20:00|3833.3|3830.5|3831.3|3828.5|3836.6|3833.8|3830.6|3827.8|972
1591349100000|2020-06-05 09:25:00|3830.9|3828.1|3826.9|3824.1|3831.1|3828.3|3825.6|3822.8|779
1591349400000|2020-06-05 09:30:00|3826.6|3823.8|3822.6|3819.8|3827.6|3824.8|3818.3|3815.5|948
1591349700000|2020-06-05 09:35:00|3822.9|3820.1|3829.9|3827.1|3830.6|3827.8|3820.9|3818.1|633
1591350000000|2020-06-05 09:40:00|3829.6|3826.8|3833.9|3831.1|3838.4|3835.6|3828.6|3825.8|735
1591350300000|2020-06-05 09:45:00|3834.4|3831.6|3831.9|3829.1|3836.9|3834.1|3829.9|3827.1|581
1591350600000|2020-06-05 09:50:00|3832.4|3829.6|3828.2|3825.4|3832.9|3830.1|3824.9|3822.1|850
1591350900000|2020-06-05 09:55:00|3827.5|3824.7|3835.2|3832.4|3841.1|3838.3|3825.5|3822.7|1541
1591351200000|2020-06-05 10:00:00|3835.5|3832.7|3832.9|3830.1|3837.2|3834.4|3828.2|3825.4|652
1591351500000|2020-06-05 10:05:00|3833.2|3830.4|3847.2|3844.4|3852.7|3849.9|3832.2|3829.4|1828
1591351800000|2020-06-05 10:10:00|3847.5|3844.7|3847.2|3844.4|3856.5|3853.7|3844.5|3841.7|1773
1591352100000|2020-06-05 10:15:00|3847.5|3844.7|3850.2|3847.4|3851.5|3848.7|3845.2|3842.4|843
1591352400000|2020-06-05 10:20:00|3850|3847.2|3853.2|3850.4|3853.5|3850.7|3845.5|3842.7|886
1591352700000|2020-06-05 10:25:00|3853.5|3850.7|3844.3|3841.5|3857.8|3854.4|3842.3|3839.5|1272
1591353000000|2020-06-05 10:30:00|3844|3841.2|3850.3|3847.5|3850.3|3847.5|3842.3|3839.5|702
1591353300000|2020-06-05 10:35:00|3849.5|3846.7|3845.3|3842.5|3852.3|3849.5|3842.3|3839.5|812
1591353600000|2020-06-05 10:40:00|3846|3843.2|3846.3|3843.5|3846.6|3843.8|3842.5|3839.7|295
1591353900000|2020-06-05 10:45:00|3846.7|3843.9|3851.3|3848.5|3852.6|3849.8|3844.3|3841.5|436
1591354200000|2020-06-05 10:50:00|3850.6|3847.8|3853.8|3851|3857.3|3854.5|3849.6|3846.8|652
1591354500000|2020-06-05 10:55:00|3854|3851.2|3851.3|3848.5|3864.9|3862.1|3850|3847.2|1826
1591354800000|2020-06-05 11:00:00|3852|3849.2|3849.3|3846.5|3854|3851.2|3845.6|3842.8|776
1591355100000|2020-06-05 11:05:00|3848.9|3846.1|3848.3|3845.5|3852.3|3849.5|3847.3|3844.5|318
1591355400000|2020-06-05 11:10:00|3848.5|3845.7|3851.6|3848.8|3853.6|3850.8|3848.3|3845.5|395
1591355700000|2020-06-05 11:15:00|3851.8|3849|3848.6|3845.8|3854.6|3851.8|3848.3|3845.5|476
1591356000000|2020-06-05 11:20:00|3848.8|3846|3845.6|3842.8|3851.6|3848.8|3843.6|3840.8|825
1591356300000|2020-06-05 11:25:00|3844.6|3841.8|3844.2|3841.4|3848.7|3845.9|3843.6|3840.8|678
1591356600000|2020-06-05 11:30:00|3843.7|3840.9|3846.9|3844.1|3849.2|3846.4|3842.2|3839.4|851
1591356900000|2020-06-05 11:35:00|3847.2|3844.4|3855.6|3852.8|3855.6|3852.8|3844.9|3842.1|547
1591357200000|2020-06-05 11:40:00|3855.1|3852.3|3855.6|3852.8|3863.2|3860.4|3853.4|3850.6|1546
1591357500000|2020-06-05 11:45:00|3855.3|3852.5|3862.4|3859.6|3867.4|3864.6|3851.6|3848.8|1406
1591357800000|2020-06-05 11:50:00|3862.7|3859.9|3856|3853.2|3863.7|3860.9|3854.6|3851.8|631
1591358100000|2020-06-05 11:55:00|3856.2|3853.4|3863.7|3860.9|3865|3862.2|3853.4|3850.6|778
1591358400000|2020-06-05 12:00:00|3863|3860.2|3856|3853.2|3863|3860.2|3854.7|3851.9|812
1591358700000|2020-06-05 12:05:00|3856.5|3853.7|3859.7|3856.9|3860|3857.2|3854.5|3851.7|690
1591359000000|2020-06-05 12:10:00|3860|3857.2|3870|3867.2|3882|3879.2|3860|3857.2|3259
1591359300000|2020-06-05 12:15:00|3870.5|3867.7|3875.8|3873|3879.5|3876.7|3864.3|3861.5|1433
1591359600000|2020-06-05 12:20:00|3875.5|3872.7|3889|3886.2|3891.5|3888.7|3871.5|3868.7|1929
1591359900000|2020-06-05 12:25:00|3888.8|3886|3904.5|3901.7|3907.8|3905|3883.8|3881|2817
1591360200000|2020-06-05 12:30:00|3904.8|3902|3926.3|3923.5|3928.8|3926|3899.8|3897|5609
1591360500000|2020-06-05 12:35:00|3926.1|3923.3|3940.9|3938.1|3948.9|3946.1|3919.6|3916.8|8341
1591360800000|2020-06-05 12:40:00|3941.2|3938.4|3939.7|3936.9|3976.2|3973.4|3937.9|3935.1|10161
1591361100000|2020-06-05 12:45:00|3940|3937.2|3916|3913.2|3943.3|3940.5|3913.7|3910.9|7392
1591361400000|2020-06-05 12:50:00|3916.5|3913.7|3921.3|3918.5|3930.2|3927.4|3907|3904.2|4543
1591361700000|2020-06-05 12:55:00|3922.3|3919.5|3935.5|3932.7|3935.7|3932.9|3919.9|3917.1|3035
1591362000000|2020-06-05 13:00:00|3935.7|3932.9|3920.5|3917.7|3939.3|3936.5|3916.5|3913.7|6998
1591362300000|2020-06-05 13:05:00|3920.9|3918.1|3908.8|3906|3935.9|3933.1|3908.8|3906|6967
1591362600000|2020-06-05 13:10:00|3909.1|3906.3|3904.2|3901.4|3915.8|3913|3901.9|3899.1|4411
1591362900000|2020-06-05 13:15:00|3903.9|3901.1|3924.2|3921.4|3927.2|3924.4|3903.9|3901.1|4572
1591363200000|2020-06-05 13:20:00|3924|3921.2|3914.2|3911.4|3925.9|3923.1|3907.2|3904.4|3862
1591363500000|2020-06-05 13:25:00|3913.9|3911.1|3905.9|3903.1|3918.9|3916.1|3905.2|3902.4|2399
1591363800000|2020-06-05 13:30:00|3905.5|3902.7|3910.1|3907.3|3916.1|3913.3|3902.3|3899.5|5921
1591364100000|2020-06-05 13:35:00|3910.3|3907.5|3900.1|3897.3|3914.6|3911.8|3896.9|3894.1|4107
1591364400000|2020-06-05 13:40:00|3900.4|3897.6|3921.6|3918.8|3923.6|3920.8|3899.1|3896.3|3666
1591364700000|2020-06-05 13:45:00|3921.9|3919.1|3921.7|3918.9|3922.4|3919.6|3913.9|3911.1|2762
1591365000000|2020-06-05 13:50:00|3922.1|3919.3|3930.5|3927.7|3931.3|3928.5|3915.7|3912.9|3446
1591365300000|2020-06-05 13:55:00|3930.3|3927.5|3907.1|3904.3|3930.8|3928|3904.4|3901.6|2868
1591365600000|2020-06-05 14:00:00|3907.4|3904.6|3925.5|3922.7|3927.5|3924.7|3904.8|3902|2813
1591365900000|2020-06-05 14:05:00|3925.8|3923|3922.2|3919.4|3931.2|3928.4|3922.2|3919.4|3816
1591366200000|2020-06-05 14:10:00|3921.2|3918.4|3921.5|3918.7|3926.3|3923.5|3915.5|3912.7|2083
1591366500000|2020-06-05 14:15:00|3921.1|3918.3|3927.5|3924.7|3930.2|3927.4|3913.5|3910.7|2207
1591366800000|2020-06-05 14:20:00|3927.8|3925|3925.8|3923|3932.2|3929.4|3921.4|3918.6|2223
1591367100000|2020-06-05 14:25:00|3925.4|3922.6|3914.8|3912|3941.4|3938.6|3910.1|3907.3|4552
1591367400000|2020-06-05 14:30:00|3913.2|3910.4|3936.1|3933.3|3939.8|3937|3910.4|3907.6|3770
1591367700000|2020-06-05 14:35:00|3935.8|3933|3935.5|3932.7|3939.1|3936.3|3923.8|3921|2136
1591368000000|2020-06-05 14:40:00|3935.8|3933|3923.2|3920.4|3937.8|3935|3922.5|3919.7|1937
1591368300000|2020-06-05 14:45:00|3923.5|3920.7|3925.5|3922.7|3930.9|3928.1|3916.5|3913.7|1975
1591368600000|2020-06-05 14:50:00|3925.8|3923|3917.5|3914.7|3928.5|3925.7|3915.2|3912.4|1437
1591368900000|2020-06-05 14:55:00|3917.1|3914.3|3926.8|3924|3928.2|3925.4|3915.8|3913|2214
1591369200000|2020-06-05 15:00:00|3926.5|3923.7|3930.5|3927.7|3935.2|3932.4|3919.2|3916.4|2697
1591369500000|2020-06-05 15:05:00|3930.2|3927.4|3929.2|3926.4|3931.5|3928.7|3916.8|3914|2887
1591369800000|2020-06-05 15:10:00|3929.7|3926.9|3936|3933.2|3937|3934.2|3929.2|3926.4|2985
1591370100000|2020-06-05 15:15:00|3936.7|3933.9|3930.7|3927.9|3936.7|3933.9|3926|3923.2|1564
1591370400000|2020-06-05 15:20:00|3931|3928.2|3919|3916.2|3936.7|3933.9|3916.3|3913.5|3069
1591370700000|2020-06-05 15:25:00|3918.7|3915.9|3954.4|3951.6|3955.4|3952.6|3916|3913.2|8675
1591371000000|2020-06-05 15:30:00|3954.1|3951.3|3949.1|3946.3|3958.1|3955.3|3942.7|3939.9|5697
1591371300000|2020-06-05 15:35:00|3948.7|3945.9|3940.1|3937.3|3953.1|3950.3|3939.4|3936.6|2213
1591371600000|2020-06-05 15:40:00|3940.4|3937.6|3942.1|3939.3|3943.1|3940.3|3931.1|3928.3|2507
1591371900000|2020-06-05 15:45:00|3942.6|3939.8|3934.1|3931.3|3945.1|3942.3|3931.7|3928.9|1710
1591372200000|2020-06-05 15:50:00|3934.3|3931.5|3926.7|3923.9|3937.1|3934.3|3926.7|3923.9|1656
1591372500000|2020-06-05 15:55:00|3926.4|3923.6|3921.1|3918.3|3927.1|3924.3|3915.7|3912.9|2918
1591372800000|2020-06-05 16:00:00|3921.8|3919|3925.7|3922.9|3932.1|3929.3|3921.4|3918.6|2229
1591373100000|2020-06-05 16:05:00|3925.5|3922.7|3932.3|3929.5|3933.1|3930.3|3922.8|3920|2434
1591373400000|2020-06-05 16:10:00|3932.5|3929.7|3924.5|3921.7|3936.5|3933.7|3924.5|3921.7|1926
1591373700000|2020-06-05 16:15:00|3923.8|3921|3921.1|3918.3|3925.5|3922.7|3916.1|3913.3|2194
1591374000000|2020-06-05 16:20:00|3920.6|3917.8|3926.3|3923.5|3930.1|3927.3|3918.8|3916|1908
1591374300000|2020-06-05 16:25:00|3926.6|3923.8|3929.8|3927|3931.5|3928.7|3923.5|3920.7|1081
1591374600000|2020-06-05 16:30:00|3930.5|3927.7|3923.1|3920.3|3937.5|3934.7|3922.1|3919.3|1905
1591374900000|2020-06-05 16:35:00|3922.7|3919.9|3930.5|3927.7|3932.5|3929.7|3920.1|3917.3|1772
1591375200000|2020-06-05 16:40:00|3930.1|3927.3|3926.1|3923.3|3937.5|3934.7|3925.4|3922.6|1553
1591375500000|2020-06-05 16:45:00|3926.5|3923.7|3937.5|3934.7|3939.5|3936.7|3926.5|3923.7|1542
1591375800000|2020-06-05 16:50:00|3937.8|3935|3934.1|3931.3|3942.1|3939.3|3933.1|3930.3|2387
1591376100000|2020-06-05 16:55:00|3934.7|3931.9|3940.3|3937.5|3942.1|3939.3|3931.4|3928.6|1539
1591376400000|2020-06-05 17:00:00|3940.6|3937.8|3944|3941.2|3947.6|3944.8|3935.8|3933|2396
1591376700000|2020-06-05 17:05:00|3945|3942.2|3947.3|3944.5|3954.6|3950.2|3940.3|3937.5|1576
1591377000000|2020-06-05 17:10:00|3947.6|3944.8|3948.1|3945.3|3952.3|3949.5|3945.6|3942.8|1832
1591377300000|2020-06-05 17:15:00|3947.9|3945.1|3952.9|3950.1|3953.6|3950.8|3942.9|3940.1|1520
1591377600000|2020-06-05 17:20:00|3953.4|3950.6|3954.2|3951.4|3956.7|3953.9|3946.9|3944.1|1700
1591377900000|2020-06-05 17:25:00|3954.9|3952.1|3959.6|3956.8|3960.6|3957.8|3953.9|3951.1|1857
1591378200000|2020-06-05 17:30:00|3959.2|3956.4|3954.9|3952.1|3962.6|3959.8|3954.1|3951.3|2262
1591378500000|2020-06-05 17:35:00|3955.1|3952.3|3955.6|3952.8|3963.6|3960.8|3952.9|3950.1|1322
1591378800000|2020-06-05 17:40:00|3955.2|3952.4|3962.6|3959.8|3965.6|3962.8|3954.6|3951.8|1852
1591379100000|2020-06-05 17:45:00|3961.9|3959.1|3963.9|3961.1|3968.9|3966.1|3960.6|3957.8|1428
1591379400000|2020-06-05 17:50:00|3963.6|3960.8|3965.3|3962.5|3967.3|3964.5|3959.6|3956.8|1827
1591379700000|2020-06-05 17:55:00|3965.6|3962.8|3973.6|3970.8|3975|3972.2|3964.6|3961.8|2362
1591380000000|2020-06-05 18:00:00|3974|3971.2|3966|3963.2|3976.8|3974|3960.6|3957.8|3492
1591380300000|2020-06-05 18:05:00|3965.6|3962.8|3959.6|3956.8|3965.6|3962.8|3957|3954.2|2905
1591380600000|2020-06-05 18:10:00|3959.8|3957|3969.6|3966.8|3970.3|3967.5|3959.6|3956.8|2639
1591380900000|2020-06-05 18:15:00|3970|3967.2|3970|3967.2|3978.4|3975.6|3965|3962.2|4412
1591381200000|2020-06-05 18:20:00|3969.5|3966.7|3973.4|3970.6|3976.4|3973.6|3961|3958.2|4865
1591381500000|2020-06-05 18:25:00|3973|3970.2|3967.2|3964.4|3981.4|3978.6|3943.6|3940.8|17856
1591381800000|2020-06-05 18:30:00|3966.8|3964|3955.7|3952.9|3966.8|3964|3953.2|3950.4|4811
1591382100000|2020-06-05 18:35:00|3955.5|3952.7|3962.2|3959.4|3962.9|3960.1|3944.2|3941.4|2224
1591382400000|2020-06-05 18:40:00|3961.9|3959.1|3967.9|3965.1|3969.9|3967.1|3959.9|3957.1|995
1591382700000|2020-06-05 18:45:00|3967.6|3964.8|3963.2|3960.4|3970.6|3967.8|3960.8|3958|776
1591383000000|2020-06-05 18:50:00|3963.6|3960.8|3960.9|3958.1|3965.4|3962.6|3958.6|3955.8|407
1591383300000|2020-06-05 18:55:00|3961.6|3958.8|3955.2|3952.4|3962.6|3959.8|3954.9|3952.1|350
1591383600000|2020-06-05 19:00:00|3954.9|3952.1|3956.6|3953.8|3958.6|3955.8|3954.6|3951.8|459
1591383900000|2020-06-05 19:05:00|3957.4|3954.6|3952.9|3950.1|3958.1|3955.3|3950.2|3947.4|1169
1591384200000|2020-06-05 19:10:00|3952.6|3949.8|3946.3|3943.5|3952.9|3950.1|3944.6|3941.8|1643
1591384500000|2020-06-05 19:15:00|3946.7|3943.9|3945.3|3942.5|3946.7|3943.9|3937|3934.2|869
1591384800000|2020-06-05 19:20:00|3945.5|3942.7|3951.5|3948.7|3951.5|3948.7|3942.3|3939.1|1353
1591385100000|2020-06-05 19:25:00|3951.2|3948.4|3955.5|3952.7|3960.8|3958|3950.5|3947.7|783
1591385400000|2020-06-05 19:30:00|3955|3952.2|3949.3|3946.5|3955.3|3952.5|3949|3946.2|726
1591385700000|2020-06-05 19:35:00|3949.5|3946.7|3943.6|3940.8|3952.5|3949.7|3942.8|3940|527
1591386000000|2020-06-05 19:40:00|3943.1|3940.3|3947.3|3944.5|3949.3|3946.5|3942.1|3939.3|647
1591386300000|2020-06-05 19:45:00|3947.6|3944.8|3950.9|3948.1|3952.8|3950|3945.1|3942.3|516
1591386600000|2020-06-05 19:50:00|3951.6|3948.8|3948.4|3945.6|3953.1|3950.3|3944.4|3941.6|695
1591386900000|2020-06-05 19:55:00|3947.9|3945.1|3944.6|3941.8|3948.8|3946|3941.9|3939.1|615
1591387200000|2020-06-05 20:00:00|3944.9|3942.1|3932.7|3929.9|3946.4|3943.6|3929.7|3926.9|1080
1591387500000|2020-06-05 20:05:00|3931.7|3928.9|3926.2|3923.4|3936.7|3933.9|3923.7|3920.9|666
1591387800000|2020-06-05 20:10:00|3925.2|3922.4|3924.2|3921.4|3926.2|3923.4|3921.2|3918.3|636
1591388100000|2020-06-05 20:15:00|3924.7|3921.9|3929.3|3926.5|3934|3931.2|3924.7|3921.9|657
1591388400000|2020-06-05 20:20:00|3928.8|3926|3931.3|3928.5|3932.7|3929.9|3928.3|3925.5|320
1591388700000|2020-06-05 20:25:00|3931.8|3929|3931.3|3928.5|3933.7|3930.9|3922.8|3920|753
1591389000000|2020-06-05 20:30:00|3932|3929.2|3926|3923.2|3932.5|3929.7|3925.3|3922.5|399
1591389300000|2020-06-05 20:35:00|3926.3|3923.5|3922.5|3919.7|3926.3|3923.5|3922|3919.2|274
1591389600000|2020-06-05 20:40:00|3923|3920.2|3924.4|3921.6|3930|3927.2|3922|3919.2|485
1591389900000|2020-06-05 20:45:00|3925.1|3922.3|3914.8|3912|3927.4|3924.6|3913.6|3910.8|944
1591390200000|2020-06-05 20:50:00|3914.6|3911.8|3907.8|3905|3917|3914.2|3904.4|3899.2|648
1591390500000|2020-06-05 20:55:00|3908.6|3904.6|3918|3908|3926.7|3921.5|3905.4|3899.7|889
1591567200000|2020-06-07 22:00:00|3961.9|3957.9|3990.9|3988.1|3999.7|3994.6|3947.6|3944.8|3089
1591567500000|2020-06-07 22:05:00|3990.6|3987.8|4002.1|3999.3|4008|4004.3|3986.9|3984.1|1778
1591567800000|2020-06-07 22:10:00|4001.4|3998.6|4008.2|4004.2|4014.4|4010.3|3992.4|3987.7|2261
1591568100000|2020-06-07 22:15:00|4008.6|4004.6|4007|4004.2|4021.4|4016.3|4002.4|3997.8|1694
1591568400000|2020-06-07 22:20:00|4008|4005.2|4002.3|3999.5|4009.6|4006.8|3997.6|3993.4|717
1591568700000|2020-06-07 22:25:00|4001.9|3999.1|4001.1|3998.3|4004.9|4002.1|3996.6|3993.8|217
1591569000000|2020-06-07 22:30:00|4000.6|3997.8|3985.1|3982.3|4000.6|3997.8|3981.6|3978.8|1218
1591569300000|2020-06-07 22:35:00|3984.1|3981.3|3991.3|3988.5|3991.9|3989|3978.1|3975.2|565
1591569600000|2020-06-07 22:40:00|3991.5|3988.7|4002.8|4000|4003.3|4000.5|3989.3|3986.5|659
1591569900000|2020-06-07 22:45:00|4002.6|3999.8|3997.2|3993.2|4013.6|4010.3|3996.5|3993.2|740
1591570200000|2020-06-07 22:50:00|3996.5|3993.7|4014|4011.2|4016.7|4013.9|3993.8|3991|560
1591570500000|2020-06-07 22:55:00|4014.3|4011.5|4027.6|4024.8|4028.9|4026|4012.8|4010|1015
1591570800000|2020-06-07 23:00:00|4027.3|4024.5|4031.3|4028.5|4031.3|4028.5|4019.5|4016.7|595
1591571100000|2020-06-07 23:05:00|4032|4029.2|4044.3|4041.5|4046.6|4043.8|4031.3|4028.5|1015
1591571400000|2020-06-07 23:10:00|4044|4041.2|4057|4054.2|4060.2|4057.4|4040.6|4037.8|1037
1591571700000|2020-06-07 23:15:00|4057.3|4054.5|4054.3|4051.5|4057.7|4054.9|4045.6|4042.8|600
1591572000000|2020-06-07 23:20:00|4053.7|4050.9|4047.7|4044.9|4058.7|4055.9|4044.7|4041.9|826
1591572300000|2020-06-07 23:25:00|4046.7|4043.9|4054|4051.2|4057.7|4054.9|4036.3|4030.9|881
1591572600000|2020-06-07 23:30:00|4054.8|4052|4049.5|4046.7|4057.8|4055|4046.8|4044|386
1591572900000|2020-06-07 23:35:00|4048.8|4046|4047.5|4044.7|4051.3|4048.5|4043.7|4040.9|283
1591573200000|2020-06-07 23:40:00|4047.2|4044.4|4053.2|4050.4|4054.3|4051.5|4043.7|4040.9|229
1591573500000|2020-06-07 23:45:00|4053.5|4050.7|4054.7|4051.9|4061.3|4058.5|4051.7|4048.9|349
1591573800000|2020-06-07 23:50:00|4054.8|4052|4054.3|4051.5|4058.3|4055.5|4053.3|4050.5|142
1591574100000|2020-06-07 23:55:00|4053.7|4050.9|4056|4053.2|4057.7|4054.9|4051.7|4048.9|249
1591574400000|2020-06-08 00:00:00|4057|4054.2|4040.7|4037.9|4057.3|4054.5|4038|4035.2|974
1591574700000|2020-06-08 00:05:00|4040.2|4037.4|4044|4041.2|4051|4048.2|4039.7|4036.9|610
1591575000000|2020-06-08 00:10:00|4044.2|4041.4|4047|4044.2|4051.7|4048.9|4042.8|4040|273
1591575300000|2020-06-08 00:15:00|4047.4|4044.6|4040.7|4037.9|4049|4046.2|4040|4037.2|347
1591575600000|2020-06-08 00:20:00|4040.9|4038.1|4044.4|4041.6|4044.7|4041.9|4031.7|4028.9|635
1591575900000|2020-06-08 00:25:00|4044.2|4041.4|4037.2|4034.4|4044.4|4041.6|4036.7|4033.9|270
1591576200000|2020-06-08 00:30:00|4037|4034.2|4035.4|4032.6|4039|4036.2|4029|4026.2|435
1591576500000|2020-06-08 00:35:00|4035|4032.2|4034.2|4031.4|4041|4038.2|4030.7|4027.9|534
1591576800000|2020-06-08 00:40:00|4034.4|4031.6|4033.7|4030.9|4040.4|4037.6|4031|4028.2|311
1591577100000|2020-06-08 00:45:00|4034|4031.2|4033|4030.2|4036|4033.2|4032|4029.2|231
1591577400000|2020-06-08 00:50:00|4033.5|4030.7|4033.4|4030.6|4036.7|4033.9|4031.9|4029.1|202
1591577700000|2020-06-08 00:55:00|4033|4030.2|4037.4|4034.6|4038.7|4035.9|4030.4|4027.6|239
1591578000000|2020-06-08 01:00:00|4037.7|4034.9|4017.7|4014.9|4039.4|4036.6|4011.5|4008.7|1573
1591578300000|2020-06-08 01:05:00|4018.2|4015.4|3980.4|3977.6|4018.2|4015.4|3977.9|3975.1|2667
1591578600000|2020-06-08 01:10:00|3980.7|3977.9|3955.4|3952.6|3981.1|3978.3|3941.1|3938.3|4182
1591578900000|2020-06-08 01:15:00|3955.6|3952.8|3945.4|3942.6|3966.1|3963.3|3945.2|3942.4|1627
1591579200000|2020-06-08 01:20:00|3945.7|3942.9|3920.4|3917.6|3946.4|3943.6|3898.7|3895.9|3858
1591579500000|2020-06-08 01:25:00|3920.1|3917.3|3932.4|3929.6|3932.4|3929.6|3916.4|3913.6|1171
1591579800000|2020-06-08 01:30:00|3932.1|3929.3|3955.6|3952.8|3958.4|3955.6|3930.1|3927.3|1509
1591580100000|2020-06-08 01:35:00|3955.7|3952.9|3955.4|3952.6|3962.1|3959.3|3948.1|3945.3|597
1591580400000|2020-06-08 01:40:00|3956.1|3953.3|3952.2|3949.4|3958.1|3955.3|3946.1|3943.3|515
1591580700000|2020-06-08 01:45:00|3952.4|3949.6|3967.4|3964.6|3967.8|3965|3951.7|3948.9|714
1591581000000|2020-06-08 01:50:00|3967.6|3964.8|3964.1|3961.3|3969.4|3966.6|3962.2|3959.4|296
1591581300000|2020-06-08 01:55:00|3963.7|3960.9|3972.7|3969.9|3980.4|3977.6|3962.4|3959.6|715
1591581600000|2020-06-08 02:00:00|3973.1|3970.3|3970.8|3968|3973.2|3970.4|3964.4|3961.6|499
1591581900000|2020-06-08 02:05:00|3970.1|3967.3|3973.8|3971|3976.1|3973.3|3969.1|3966.3|267
1591582200000|2020-06-08 02:10:00|3974.4|3971.6|3969.1|3966.3|3977.8|3975|3968.7|3965.9|260
1591582500000|2020-06-08 02:15:00|3969.4|3966.6|3977.1|3974.3|3985.1|3982.3|3969.4|3966.6|560
1591582800000|2020-06-08 02:20:00|3976.8|3974|3980.1|3977.3|3982.3|3979.5|3975.1|3972.3|216
1591583100000|2020-06-08 02:25:00|3979.8|3977|3977.4|3974.6|3984.1|3981.3|3976.4|3973.6|308
1591583400000|2020-06-08 02:30:00|3977.1|3974.3|3969.1|3966.3|3979.1|3976.3|3951.6|3948.8|1425
1591583700000|2020-06-08 02:35:00|3969.6|3966.8|3973.1|3970.3|3975.4|3972.6|3967.4|3964.6|638
1591584000000|2020-06-08 02:40:00|3972.9|3970.1|3991.1|3988.3|3994.3|3991.5|3971.4|3968.6|972
1591584300000|2020-06-08 02:45:00|3990.9|3988.1|3995.4|3992.6|4001.4|3998.6|3988.1|3985.3|697
1591584600000|2020-06-08 02:50:00|3995.1|3992.3|4002.1|3999.3|4007.4|4004.6|3994.6|3991.8|639
1591584900000|2020-06-08 02:55:00|4001.8|3999|4005.8|4003|4006.1|4003.3|3998.4|3995.6|472
1591585200000|2020-06-08 03:00:00|4006.3|4003.5|4000.1|3997.3|4007.8|4005|3999.5|3996.7|527
1591585500000|2020-06-08 03:05:00|4000.3|3997.5|4011.8|4009|4018.4|4015.6|3992.4|3989.6|1133
1591585800000|2020-06-08 03:10:00|4011.9|4009.1|4008.9|4006.1|4015.1|4012.3|4004.8|4002|353
1591586100000|2020-06-08 03:15:00|4008.8|4006|4008.1|4005.3|4009.3|4006.5|4005.1|4002.3|307
1591586400000|2020-06-08 03:20:00|4008.5|4005.7|4003.5|4000.7|4010.1|4007.3|4003.3|4000.5|203
1591586700000|2020-06-08 03:25:00|4003.1|4000.3|3999.5|3996.7|4008.1|4005.3|3999.1|3996.3|294
1591587000000|2020-06-08 03:30:00|3999.6|3996.8|4011.1|4008.3|4012.8|4010|3998.1|3995.3|480
1591587300000|2020-06-08 03:35:00|4010.8|4008|4013.3|4010.5|4016.8|4014|4005.1|4002.3|337
1591587600000|2020-06-08 03:40:00|4013.1|4010.3|4011.1|4008.3|4014.1|4011.3|4009.8|4007|157
1591587900000|2020-06-08 03:45:00|4010.8|4008|4007.5|4004.7|4012.5|4009.7|4006.5|4003.7|183
1591588200000|2020-06-08 03:50:00|4007|4004.2|4009.5|4006.7|4012.1|4009.3|4006.1|4003.3|157
1591588500000|2020-06-08 03:55:00|4010.5|4007.7|4010.6|4007.8|4016.1|4013.3|4009.1|4006.3|222
1591588800000|2020-06-08 04:00:00|4010.5|4007.7|4015.5|4012.7|4015.7|4012.9|4005.5|4002.7|298
1591589100000|2020-06-08 04:05:00|4015.7|4012.9|4013.5|4010.7|4021.5|4018.7|4009.8|4007|625
1591589400000|2020-06-08 04:10:00|4013.7|4010.9|4013.7|4010.9|4016.2|4013.4|4012.2|4009.4|154
1591589700000|2020-06-08 04:15:00|4013.5|4010.7|4027.5|4024.7|4028.2|4025.4|4012.5|4009.7|708
1591590000000|2020-06-08 04:20:00|4028.2|4025.4|4023.8|4021|4030|4027.2|4023.5|4020.7|512
1591590300000|2020-06-08 04:25:00|4023.5|4020.7|4025.5|4022.7|4027.2|4024.4|4020.5|4017.7|231
1591590600000|2020-06-08 04:30:00|4025.2|4022.4|4020.5|4017.7|4025.5|4022.7|4016.5|4013.7|370
1591590900000|2020-06-08 04:35:00|4020.7|4017.9|4020.8|4018|4023.5|4020.7|4018.5|4015.7|148
1591591200000|2020-06-08 04:40:00|4021|4018.2|4028.5|4025.7|4035.5|4032.7|4021|4018.2|882
1591591500000|2020-06-08 04:45:00|4028.2|4025.4|4026.5|4023.7|4031.5|4028.7|4025.5|4022.7|181
1591591800000|2020-06-08 04:50:00|4026.2|4023.4|4035.5|4032.7|4036.5|4033.7|4025.5|4022.7|266
1591592100000|2020-06-08 04:55:00|4035.8|4033|4033.3|4030.5|4038|4035.2|4030.2|4027.4|300
1591592400000|2020-06-08 05:00:00|4032.8|4030|4036.5|4033.7|4038.5|4035.7|4030.5|4027.7|494
1591592700000|2020-06-08 05:05:00|4036.2|4033.4|4030.5|4027.7|4038.5|4035.7|4028|4025.2|451
1591593000000|2020-06-08 05:10:00|4030.2|4027.4|4032|4029.2|4033.5|4030.7|4026.8|4024|249
1591593300000|2020-06-08 05:15:00|4031.5|4028.7|4036.5|4033.7|4041.5|4038.7|4028.5|4025.7|487
1591593600000|2020-06-08 05:20:00|4036.9|4034.1|4028.2|4025.4|4036.9|4034.1|4017.5|4014.7|1096
1591593900000|2020-06-08 05:25:00|4027.9|4025.1|4034.2|4031.4|4036.2|4033.4|4026.7|4023.9|497
1591594200000|2020-06-08 05:30:00|4034.9|4032.1|4023.5|4020.7|4039.2|4036.4|4020.5|4017.7|705
1591594500000|2020-06-08 05:35:00|4023.2|4020.4|4022.2|4019.4|4024.9|4022.1|4013.9|4011.1|770
1591594800000|2020-06-08 05:40:00|4022|4019.2|4028.9|4026.1|4029.5|4026.7|4019.2|4016.4|284
1591595100000|2020-06-08 05:45:00|4029.2|4026.4|4026.4|4023.6|4031.5|4028.7|4018.9|4016.1|313
1591595400000|2020-06-08 05:50:00|4026|4023.2|4027.5|4024.7|4028.5|4025.7|4015.5|4012.7|620
1591595700000|2020-06-08 05:55:00|4027.4|4024.6|4020.2|4017.4|4027.5|4024.7|4014.5|4011.7|361
1591596000000|2020-06-08 06:00:00|4019.5|4016.7|4002.9|4000.1|4020.2|4017.4|3990.5|3987.7|2148
1591596300000|2020-06-08 06:05:00|4002.4|3999.6|4010.9|4008.1|4012.2|4009.4|4000.9|3998.1|758
1591596600000|2020-06-08 06:10:00|4010.5|4007.7|4015.2|4012.4|4017.2|4014.4|4006.2|4003.4|423
1591596900000|2020-06-08 06:15:00|4014.2|4011.4|4008.7|4005.9|4017|4014.2|4004.5|4001.7|883
1591597200000|2020-06-08 06:20:00|4007.4|4004.6|4009.9|4007.1|4013.9|4011.1|4007.4|4004.6|313
1591597500000|2020-06-08 06:25:00|4010.1|4007.3|4011.2|4008.4|4011.6|4008.8|4004.9|4002.1|434
1591597800000|2020-06-08 06:30:00|4011.6|4008.8|3986.9|3984.1|4012.6|4009.8|3984.9|3982.1|1421
1591598100000|2020-06-08 06:35:00|3986.4|3983.6|3989.9|3987.1|3991.4|3988.6|3979.6|3976.8|1286
1591598400000|2020-06-08 06:40:00|3990.1|3987.3|3991.6|3988.8|3994.2|3991.4|3985.9|3983.1|427
1591598700000|2020-06-08 06:45:00|3991.9|3989.1|4002.9|4000.1|4007.9|4005.1|3991.7|3988.9|1061
1591599000000|2020-06-08 06:50:00|4002.6|3999.8|4013.9|4011.1|4014.9|4012.1|3999.9|3997.1|632
1591599300000|2020-06-08 06:55:00|4013.2|4010.4|4011.2|4008.4|4014.9|4012.1|4006.6|4003.8|477
1591599600000|2020-06-08 07:00:00|4011.1|4008.3|4005.4|4002.6|4014.2|4011.4|4000.9|3998.1|743
1591599900000|2020-06-08 07:05:00|4005.6|4002.8|4011.9|4009.1|4013.6|4010.8|4002.6|3999.8|983
1591600200000|2020-06-08 07:10:00|4011.6|4008.8|4005.6|4002.8|4012.2|4009.4|4003.6|4000.8|777
1591600500000|2020-06-08 07:15:00|4005.2|4002.4|4010.9|4008.1|4011.9|4009.1|4000.6|3997.8|973
1591600800000|2020-06-08 07:20:00|4010.7|4007.9|4006.4|4003.6|4014.2|4011.4|4005.3|4002.5|518
1591601100000|2020-06-08 07:25:00|4006.3|4003.5|4017.3|4014.5|4021.8|4019|4005.9|4003.1|1158
1591601400000|2020-06-08 07:30:00|4017.6|4014.8|4024.3|4021.5|4027.3|4024.5|4016.9|4014.1|1264
1591601700000|2020-06-08 07:35:00|4024.4|4021.6|4022.6|4019.8|4029.9|4027.1|4021.6|4018.8|785
1591602000000|2020-06-08 07:40:00|4022.9|4020.1|4018.4|4015.6|4025.9|4023.1|4016.6|4013.8|1030
1591602300000|2020-06-08 07:45:00|4018.8|4016|4014.8|4012|4019.3|4016.5|4011.6|4008.8|636
1591602600000|2020-06-08 07:50:00|4015.1|4012.3|4018.3|4015.5|4019.9|4017.1|4008.3|4005.5|695
1591602900000|2020-06-08 07:55:00|4018.6|4015.8|4018.3|4015.5|4024.3|4021.5|4018.3|4015.5|585
1591603200000|2020-06-08 08:00:00|4018.6|4015.8|4013.6|4010.8|4021.3|4018.5|4010.3|4007.5|866
1591603500000|2020-06-08 08:05:00|4013.3|4010.5|4014.1|4011.3|4016.3|4013.5|4008.6|4005.8|526
1591603800000|2020-06-08 08:10:00|4014.4|4011.6|4013.9|4011.1|4017.3|4014.5|4011.3|4008.5|451
1591604100000|2020-06-08 08:15:00|4013.6|4010.8|4007.3|4004.5|4013.9|4011.1|4004.9|4002.1|873
1591604400000|2020-06-08 08:20:00|4007.9|4005.1|4005.3|4002.5|4009.6|4006.8|4000.3|3997.5|862
1591604700000|2020-06-08 08:25:00|4004.6|4001.8|4012.6|4009.8|4013.6|4010.8|3999.6|3996.8|1454
1591605000000|2020-06-08 08:30:00|4012.3|4009.5|4011.3|4008.5|4016.6|4013.8|4008.3|4005.5|1185
1591605300000|2020-06-08 08:35:00|4011|4008.2|4000.5|3997.7|4011.3|4008.5|3999.3|3996.5|694
1591605600000|2020-06-08 08:40:00|4000.3|3997.5|3998.5|3995.7|4005|4002.2|3997.6|3994.8|539
1591605900000|2020-06-08 08:45:00|3998.3|3995.5|4008|4005.2|4008.3|4005.5|3997.6|3994.8|529
1591606200000|2020-06-08 08:50:00|4008.3|4005.5|4012.6|4009.8|4018.6|4015.8|4007.3|4004.5|824
1591606500000|2020-06-08 08:55:00|4012.8|4010|4009.6|4006.8|4013.3|4010.5|4004.3|4001.5|598
1591606800000|2020-06-08 09:00:00|4010|4007.2|4003|4000.2|4011.3|4008.5|4001.3|3998.5|439
1591607100000|2020-06-08 09:05:00|4002.6|3999.8|4005.3|4002.5|4007.3|4004.5|4000|3997.2|647
1591607400000|2020-06-08 09:10:00|4005|4002.2|4001.3|3998.5|4010.5|4007.7|3999.8|3997|514
1591607700000|2020-06-08 09:15:00|4002|3999.2|4003.8|4001|4011|4008.2|3973|3967.9|4685
1591608000000|2020-06-08 09:20:00|4003.6|4000.8|3998.3|3995.5|4006.6|4003.8|3994.3|3991.5|857
1591608300000|2020-06-08 09:25:00|3998.6|3995.8|4003.7|4000.9|4006.7|4003.9|3995.3|3992.5|483
1591608600000|2020-06-08 09:30:00|4003.3|4000.5|4011.3|4008.5|4013.3|4010.5|4001.7|3998.9|1444
1591608900000|2020-06-08 09:35:00|4011.2|4008.4|4009.3|4006.5|4015.7|4012.9|4007.3|4004.5|873
1591609200000|2020-06-08 09:40:00|4008.3|4005.5|4005|4002.2|4008.3|4005.5|4003|4000.2|456
1591609500000|2020-06-08 09:45:00|4005.3|4002.5|4008.3|4005.5|4010|4007.2|4001.3|3998.5|358
1591609800000|2020-06-08 09:50:00|4008.5|4005.7|4012.3|4009.5|4013.3|4010.5|4008.3|4005.5|350
1591610100000|2020-06-08 09:55:00|4012|4009.2|4006.2|4003.4|4012|4009.2|4003.3|4000.5|324
1591610400000|2020-06-08 10:00:00|4005.3|4002.5|4002|3999.2|4007.2|4004.4|4000.3|3997.5|358
1591610700000|2020-06-08 10:05:00|4002.2|3999.4|4005.3|4002.5|4007.7|4004.9|3999.7|3996.9|582
1591611000000|2020-06-08 10:10:00|4005.8|4003|3999.3|3996.5|4007.3|4004.5|3997.3|3994.5|705
1591611300000|2020-06-08 10:15:00|3999|3996.2|4002.7|3999.9|4005.7|4002.9|3998.3|3995.5|375
1591611600000|2020-06-08 10:20:00|4002|3999.2|4003|4000.2|4005.3|4002.5|3998.3|3995.5|422
1591611900000|2020-06-08 10:25:00|4002.7|3999.9|4000.3|3997.5|4004.7|4001.9|3998.3|3995.5|244
1591612200000|2020-06-08 10:30:00|4000.4|3997.6|4002.7|3999.9|4003.7|4000.9|3997.4|3994.6|376
1591612500000|2020-06-08 10:35:00|4003|4000.2|4000|3997.2|4003.7|4000.9|3995.7|3992.9|393
1591612800000|2020-06-08 10:40:00|3999.7|3996.9|4004.4|4001.6|4004.4|4001.6|3996.4|3993.6|411
1591613100000|2020-06-08 10:45:00|4004|4001.2|4003|4000.2|4006|4003.2|4001.4|3998.6|249
1591613400000|2020-06-08 10:50:00|4002.9|4000.1|3996.4|3993.6|4005.7|4002.9|3993|3990.2|578
1591613700000|2020-06-08 10:55:00|3996.5|3993.7|3983.4|3980.6|3996.5|3993.7|3981.4|3978.6|1382
1591614000000|2020-06-08 11:00:00|3983.7|3980.9|3983|3980.2|3987.4|3984.6|3975.7|3972.9|1483
1591614300000|2020-06-08 11:05:00|3983.4|3980.6|3968.4|3965.6|3987|3984.2|3968.4|3965.6|1464
1591614600000|2020-06-08 11:10:00|3968|3965.2|3962.7|3959.9|3970.7|3967.9|3960.4|3957.6|1776
1591614900000|2020-06-08 11:15:00|3962.4|3959.6|3955.7|3952.9|3964|3961.2|3944.7|3941.9|2458
1591615200000|2020-06-08 11:20:00|3956.4|3953.6|3940|3937.2|3959.4|3956.6|3936|3933.2|1943
1591615500000|2020-06-08 11:25:00|3940.2|3937.4|3931.4|3928.6|3942.4|3939.6|3929.4|3926.6|1847
1591615800000|2020-06-08 11:30:00|3931.7|3928.9|3943.1|3940.3|3943.4|3940.6|3927.4|3924.6|2944
1591616100000|2020-06-08 11:35:00|3942.9|3940.1|3950.7|3947.9|3953.1|3950.3|3940.1|3937.3|2050
1591616400000|2020-06-08 11:40:00|3951.1|3948.3|3953.4|3950.6|3957.1|3954.3|3948.4|3945.6|1114
1591616700000|2020-06-08 11:45:00|3954.1|3951.3|3940.1|3937.3|3954.4|3951.6|3940.1|3937.3|1289
1591617000000|2020-06-08 11:50:00|3939.7|3936.9|3939.4|3936.6|3944.7|3941.9|3937.7|3934.9|924
1591617300000|2020-06-08 11:55:00|3939.1|3936.3|3939.7|3936.9|3944.4|3941.6|3936.7|3933.9|920
1591617600000|2020-06-08 12:00:00|3939.4|3936.6|3932.8|3930|3950.7|3947.9|3917.8|3915|3928
1591617900000|2020-06-08 12:05:00|3932.4|3929.6|3934.4|3931.6|3943.4|3940.6|3923.6|3920.8|1770
1591618200000|2020-06-08 12:10:00|3934.8|3932|3941.4|3938.6|3943.8|3941|3932.8|3930|3018
1591618500000|2020-06-08 12:15:00|3941.8|3939|3949.8|3947|3950.8|3948|3938.1|3935.3|1436
1591618800000|2020-06-08 12:20:00|3949.4|3946.6|3941.1|3938.3|3949.8|3947|3937.9|3935.1|1125
1591619100000|2020-06-08 12:25:00|3941.4|3938.6|3932.1|3929.3|3941.8|3939|3925.4|3922.6|980
1591619400000|2020-06-08 12:30:00|3932.4|3929.6|3922.8|3920|3935.8|3933|3922.8|3920|1196
1591619700000|2020-06-08 12:35:00|3923.1|3920.3|3895.1|3892.3|3924.8|3922|3889.1|3886.3|4688
1591620000000|2020-06-08 12:40:00|3894.1|3891.3|3904.8|3902|3907.1|3904.3|3890.8|3888|2547
1591620300000|2020-06-08 12:45:00|3904.5|3901.7|3902.6|3899.8|3907.8|3905|3894.1|3891.3|2105
1591620600000|2020-06-08 12:50:00|3902.5|3899.7|3882.1|3879.3|3903.8|3901|3881.5|3878.7|2051
1591620900000|2020-06-08 12:55:00|3882|3879.2|3890.1|3887.3|3892.1|3889.3|3871.5|3868.7|3958
1591621200000|2020-06-08 13:00:00|3891.1|3888.3|3905.1|3902.3|3910|3907.2|3891.1|3888.3|4175
1591621500000|2020-06-08 13:05:00|3904.8|3902|3910.1|3907.3|3910.5|3907.7|3894.5|3891.7|2897
1591621800000|2020-06-08 13:10:00|3911.1|3908.3|3926.5|3923.7|3928.8|3926|3910.1|3907.3|3297
1591622100000|2020-06-08 13:15:00|3926.8|3924|3913.8|3911|3928.1|3925.3|3913.5|3910.7|2101
1591622400000|2020-06-08 13:20:00|3914.8|3912|3909.5|3906.7|3915.8|3913|3903.5|3900.7|2167
1591622700000|2020-06-08 13:25:00|3910.1|3907.3|3898.8|3896|3910.1|3907.3|3895.1|3892.3|2716
1591623000000|2020-06-08 13:30:00|3899.1|3896.3|3922.1|3919.3|3926.1|3923.3|3898.1|3895.3|3742
1591623300000|2020-06-08 13:35:00|3921.8|3919|3910.5|3907.7|3923.1|3920.3|3905.8|3903|2813
1591623600000|2020-06-08 13:40:00|3909.8|3907|3912.8|3910|3918.5|3915.7|3899.8|3897|2556
1591623900000|2020-06-08 13:45:00|3912.5|3909.7|3907.1|3904.3|3920.5|3917.7|3905.8|3903|2584
1591624200000|2020-06-08 13:50:00|3907.3|3904.5|3907.5|3904.7|3911.1|3908.3|3900.5|3897.7|2063
1591624500000|2020-06-08 13:55:00|3907.1|3904.3|3900.5|3897.7|3909.5|3906.7|3892.5|3889.7|2233
1591624800000|2020-06-08 14:00:00|3901.1|3898.3|3875.5|3872.7|3906.6|3903.8|3875.2|3872.4|4162
1591625100000|2020-06-08 14:05:00|3875.2|3872.4|3879.8|3877|3888.5|3885.7|3867.5|3864.7|4969
1591625400000|2020-06-08 14:10:00|3879.5|3876.7|3850.3|3847.5|3880.2|3877.4|3849.8|3847|6572
1591625700000|2020-06-08 14:15:00|3850.5|3847.7|3841.5|3838.7|3852.8|3850|3840.2|3837.4|6387
1591626000000|2020-06-08 14:20:00|3841.9|3839.1|3839|3836.2|3847.5|3844.7|3834.2|3831.4|5131
1591626300000|2020-06-08 14:25:00|3838.9|3836.1|3832.5|3829.7|3838.9|3836.1|3824.5|3821.7|6388
1591626600000|2020-06-08 14:30:00|3831.8|3829|3827.5|3824.7|3834.8|3832|3818.8|3816|6085
1591626900000|2020-06-08 14:35:00|3827.2|3824.4|3845.9|3843.1|3846.9|3844.1|3824.5|3821.7|5109
1591627200000|2020-06-08 14:40:00|3845.5|3842.7|3851.2|3848.4|3852.9|3850.1|3839.5|3836.7|2916
1591627500000|2020-06-08 14:45:00|3851.5|3848.7|3855.9|3853.1|3860.5|3857.7|3847.9|3845.1|3220
1591627800000|2020-06-08 14:50:00|3856.2|3853.4|3853.5|3850.7|3865.9|3863.1|3852.2|3849.4|3227
1591628100000|2020-06-08 14:55:00|3853.2|3850.4|3849.2|3846.4|3854.2|3851.4|3837.9|3835.1|4290
1591628400000|2020-06-08 15:00:00|3849.9|3847.1|3841.2|3838.4|3859.5|3856.7|3839.5|3836.7|3620
1591628700000|2020-06-08 15:05:00|3841|3838.2|3825.5|3822.7|3842.2|3839.4|3821.5|3818.7|3899
1591629000000|2020-06-08 15:10:00|3825.7|3822.9|3846.2|3843.4|3851.2|3848.4|3825.5|3822.7|3921
1591629300000|2020-06-08 15:15:00|3845.9|3843.1|3833.2|3830.4|3846.2|3843.4|3832.2|3829.4|2367
1591629600000|2020-06-08 15:20:00|3832.9|3830.1|3830.2|3827.4|3842.5|3839.7|3828.2|3825.4|2259
1591629900000|2020-06-08 15:25:00|3830.5|3827.7|3857.5|3854.7|3860.2|3857.4|3828.9|3826.1|4343
1591630200000|2020-06-08 15:30:00|3857.2|3854.4|3851.2|3848.4|3859.5|3856.7|3848.2|3845.4|2989
1591630500000|2020-06-08 15:35:00|3851|3848.2|3843.9|3841.1|3852.2|3849.4|3838.5|3835.7|1852
1591630800000|2020-06-08 15:40:00|3843.5|3840.7|3838.2|3835.4|3849.2|3846.4|3836.9|3834.1|1301
1591631100000|2020-06-08 15:45:00|3838.6|3835.8|3837.9|3835.1|3842.9|3840.1|3837.2|3834.4|1016
1591631400000|2020-06-08 15:50:00|3838.2|3835.4|3828.9|3826.1|3840.2|3837.4|3828.6|3825.8|2732
1591631700000|2020-06-08 15:55:00|3828.6|3825.8|3839.5|3836.7|3851.5|3848.7|3828.6|3825.8|3059
1591632000000|2020-06-08 16:00:00|3839.9|3837.1|3832.2|3829.4|3841.5|3838.7|3825.2|3822.4|2533
1591632300000|2020-06-08 16:05:00|3831.9|3829.1|3845.2|3842.4|3845.9|3843.1|3827.2|3824.4|2182
1591632600000|2020-06-08 16:10:00|3845.4|3842.6|3838.7|3835.9|3849.5|3846.7|3838.6|3835.8|2892
1591632900000|2020-06-08 16:15:00|3838.9|3836.1|3835.9|3833.1|3846.9|3844.1|3832.2|3829.4|2693
1591633200000|2020-06-08 16:20:00|3836.1|3833.3|3838.6|3835.8|3841.6|3838.8|3831.9|3829.1|1332
1591633500000|2020-06-08 16:25:00|3838.9|3836.1|3837.4|3834.6|3838.9|3836.1|3831.6|3828.8|992
1591633800000|2020-06-08 16:30:00|3837.6|3834.8|3847.9|3845.1|3848.2|3845.4|3836.6|3833.8|1451
1591634100000|2020-06-08 16:35:00|3848.2|3845.4|3844.6|3841.8|3849.9|3847.1|3841.6|3838.8|1087
1591634400000|2020-06-08 16:40:00|3843.6|3840.8|3841.4|3838.6|3845.6|3842.8|3833.9|3831.1|1392
1591634700000|2020-06-08 16:45:00|3841.6|3838.8|3862.7|3859.9|3863.6|3860.8|3840.2|3837.4|3186
1591635000000|2020-06-08 16:50:00|3862.6|3859.8|3855.2|3852.4|3866.2|3863.4|3852.9|3850.1|1610
1591635300000|2020-06-08 16:55:00|3854.9|3852.1|3849.2|3846.4|3855.6|3852.8|3848.6|3845.8|1252
1591635600000|2020-06-08 17:00:00|3848.9|3846.1|3860.2|3857.4|3862.9|3860.1|3848.9|3846.1|1237
1591635900000|2020-06-08 17:05:00|3859.9|3857.1|3850.2|3847.4|3859.9|3857.1|3849.9|3847.1|1230
1591636200000|2020-06-08 17:10:00|3849.6|3846.8|3838.3|3835.5|3850.9|3848.1|3835.6|3832.8|2301
1591636500000|2020-06-08 17:15:00|3838.4|3835.6|3840.6|3837.8|3843.3|3840.5|3835.3|3832.5|1234
1591636800000|2020-06-08 17:20:00|3841.2|3838.4|3836.3|3833.5|3845.9|3843.1|3830.3|3827.5|1878
1591637100000|2020-06-08 17:25:00|3835.9|3833.1|3833.9|3831.1|3838.6|3835.8|3830.3|3827.5|1043
1591637400000|2020-06-08 17:30:00|3833.3|3830.5|3842.6|3839.8|3842.9|3840.1|3822.4|3819.6|3195
1591637700000|2020-06-08 17:35:00|3842.9|3840.1|3842.4|3839.6|3846.6|3843.8|3837.9|3835.1|1636
1591638000000|2020-06-08 17:40:00|3842.3|3839.5|3836.4|3833.6|3847.1|3844.3|3834.6|3831.8|1514
1591638300000|2020-06-08 17:45:00|3836.6|3833.8|3835.6|3832.8|3840.6|3837.8|3827.9|3825.1|1404
1591638600000|2020-06-08 17:50:00|3835.9|3833.1|3846.9|3844.1|3847.9|3845.1|3835.9|3833.1|1910
1591638900000|2020-06-08 17:55:00|3847.3|3844.5|3844.9|3842.1|3847.9|3845.1|3841.6|3838.8|1176
1591639200000|2020-06-08 18:00:00|3844.6|3841.8|3839.9|3837.1|3847.3|3844.5|3838.9|3836.1|1396
1591639500000|2020-06-08 18:05:00|3840.3|3837.5|3836.5|3833.7|3846.6|3843.8|3834.3|3831.5|1966
1591639800000|2020-06-08 18:10:00|3836.3|3833.5|3828.6|3825.8|3836.8|3834|3817.6|3814.8|3839
1591640100000|2020-06-08 18:15:00|3829|3826.2|3819|3816.2|3834.3|3831.5|3818.6|3815.8|4246
1591640400000|2020-06-08 18:20:00|3818.6|3815.8|3824.3|3821.5|3850.3|3847.5|3816.3|3813.5|7208
1591640700000|2020-06-08 18:25:00|3823.6|3820.8|3840.2|3837.4|3851.6|3848.8|3823|3820.2|18597
1591641000000|2020-06-08 18:30:00|3839.9|3837.1|3829.6|3826.8|3842.6|3839.8|3827.6|3824.8|3648
1591641300000|2020-06-08 18:35:00|3830.3|3827.5|3843|3840.2|3846|3843.2|3829.4|3826.6|1615
1591641600000|2020-06-08 18:40:00|3842.6|3839.8|3842|3839.2|3844|3841.2|3839|3836.2|533
1591641900000|2020-06-08 18:45:00|3842.3|3839.5|3842.6|3839.8|3847.3|3844.5|3841.3|3838.5|678
1591642200000|2020-06-08 18:50:00|3843.3|3840.5|3841|3838.2|3845|3842.2|3834|3831.2|1056
1591642500000|2020-06-08 18:55:00|3840.6|3837.8|3836.6|3833.8|3841.1|3838.3|3834|3831.2|715
1591642800000|2020-06-08 19:00:00|3836.3|3833.5|3836.3|3833.5|3842.6|3839.8|3835|3832.2|348
1591643100000|2020-06-08 19:05:00|3836.1|3833.3|3840.6|3837.8|3841.6|3838.8|3833.3|3830.5|302
1591643400000|2020-06-08 19:10:00|3841|3838.2|3842.4|3839.6|3845.3|3842.5|3840.1|3837.3|1913
1591643700000|2020-06-08 19:15:00|3842.6|3839.8|3840.9|3838.1|3842.6|3839.8|3837.9|3835.1|304
1591644000000|2020-06-08 19:20:00|3840.6|3837.8|3845.3|3842.5|3845.6|3842.8|3836.1|3833.3|627
1591644300000|2020-06-08 19:25:00|3844.6|3841.8|3841.6|3838.8|3845.6|3842.8|3841.3|3838.5|446
1591644600000|2020-06-08 19:30:00|3842|3839.2|3844.6|3841.8|3845.6|3842.8|3840|3837.2|226
1591644900000|2020-06-08 19:35:00|3845.3|3842.5|3849.6|3846.8|3851|3848.2|3843|3840.2|406
1591645200000|2020-06-08 19:40:00|3849.3|3846.5|3844.1|3841.3|3850|3847.2|3843.6|3840.8|293
1591645500000|2020-06-08 19:45:00|3844|3841.2|3839.3|3836.5|3845.3|3842.5|3837.6|3834.8|414
1591645800000|2020-06-08 19:50:00|3838.5|3835.7|3837.7|3834.9|3841.6|3838.8|3836|3833.2|526
1591646100000|2020-06-08 19:55:00|3837.3|3834.5|3844|3841.2|3844.7|3841.9|3834|3831.2|848
1591646400000|2020-06-08 20:00:00|3843.7|3840.9|3840.3|3837.5|3844|3841.2|3839|3836.2|314
1591646700000|2020-06-08 20:05:00|3839.3|3836.5|3829|3826.2|3840.3|3837.5|3828|3825.2|511
1591647000000|2020-06-08 20:10:00|3828.7|3825.9|3828|3825.2|3829|3826.2|3824.3|3821.5|445
1591647300000|2020-06-08 20:15:00|3827.8|3825|3832.2|3829.4|3832.3|3829.5|3826|3823.2|228
1591647600000|2020-06-08 20:20:00|3832|3829.2|3830|3827.2|3832.7|3829.9|3829.7|3826.9|74
1591647900000|2020-06-08 20:25:00|3829.9|3827.1|3831.7|3828.9|3833.7|3830.9|3828|3825.2|186
1591648200000|2020-06-08 20:30:00|3831.2|3828.4|3840|3837.2|3840.5|3837.7|3830|3827.2|556
1591648500000|2020-06-08 20:35:00|3840.3|3837.5|3841|3838.2|3841.8|3839|3837.3|3834.5|280
1591648800000|2020-06-08 20:40:00|3840.7|3837.9|3839|3836.2|3841.6|3838.8|3837|3834.2|188
1591649100000|2020-06-08 20:45:00|3838.7|3835.9|3836.7|3833.9|3847|3844.2|3836.3|3833.5|704
1591649400000|2020-06-08 20:50:00|3836.3|3833.5|3845.7|3842.9|3845.7|3842.9|3836|3833.2|340
1591649700000|2020-06-08 20:55:00|3845.5|3842.7|3835.8|3833|3845.7|3842.9|3832.3|3829.5|736
1591653600000|2020-06-08 22:00:00|3838.2|3835.4|3830.7|3827.9|3838.7|3835.9|3829.7|3826.9|272
1591653900000|2020-06-08 22:05:00|3829.2|3826.4|3839.6|3835.6|3839.6|3836.6|3829.2|3826.4|88
1591654200000|2020-06-08 22:10:00|3838.9|3836.1|3842|3839.2|3842|3839.2|3838.5|3835.3|47
1591654500000|2020-06-08 22:15:00|3842.2|3839.4|3841.5|3838.7|3845.7|3842.9|3841.2|3838.4|73
1591654800000|2020-06-08 22:20:00|3843.4|3840.6|3861|3858.2|3869.2|3866.4|3842|3839|930
1591655100000|2020-06-08 22:25:00|3861.4|3858.6|3874.2|3871.4|3877|3874.2|3852.6|3849.8|1005
1591655400000|2020-06-08 22:30:00|3874|3871.2|3873.9|3871.1|3877|3874.2|3866.5|3863.7|321
1591655700000|2020-06-08 22:35:00|3873.7|3870.9|3868.7|3865.9|3873.7|3870.9|3868|3864.7|109
1591656000000|2020-06-08 22:40:00|3869.2|3866.4|3868.2|3865.4|3870.1|3867.3|3866.7|3863.9|99
1591656300000|2020-06-08 22:45:00|3868.1|3865.3|3872.1|3869.3|3872.1|3869.3|3867.4|3864.6|87
1591656600000|2020-06-08 22:50:00|3871.7|3868.9|3869.6|3866.8|3872.1|3869.3|3867.7|3864.9|92
1591656900000|2020-06-08 22:55:00|3869.7|3866.9|3864.4|3861.6|3872.1|3869.3|3864.4|3861.6|134
1591657200000|2020-06-08 23:00:00|3864.2|3861.4|3862.1|3859.3|3864.2|3861.4|3859.4|3856.6|157
1591657500000|2020-06-08 23:05:00|3861.7|3858.9|3863.1|3860.3|3866.1|3863.3|3860.4|3857.6|84
1591657800000|2020-06-08 23:10:00|3863.4|3860.6|3870.1|3867.3|3870.1|3867.3|3863.1|3860.3|113
1591658100000|2020-06-08 23:15:00|3870.4|3867.6|3877.7|3874.9|3877.7|3874.9|3868.1|3865.3|201
1591658400000|2020-06-08 23:20:00|3877.1|3874.3|3881.2|3878.4|3884.9|3882.1|3876.4|3873.6|379
1591658700000|2020-06-08 23:25:00|3881.7|3878.9|3885.1|3882.3|3885.1|3882.3|3873.7|3870.9|211
1591659000000|2020-06-08 23:30:00|3884.1|3881.3|3879.1|3876.3|3884.2|3881.4|3877.1|3874.3|123
1591659300000|2020-06-08 23:35:00|3878.4|3875.6|3880.9|3878.1|3882.1|3879.3|3876.4|3873.6|148
1591659600000|2020-06-08 23:40:00|3880.8|3878|3878.9|3876.1|3883.9|3881.1|3877.6|3874.8|121
1591659900000|2020-06-08 23:45:00|3879.1|3876.3|3877.1|3874.3|3879.6|3876.8|3876.1|3873.3|89
1591660200000|2020-06-08 23:50:00|3876.4|3873.6|3877.1|3874.3|3878.6|3875.8|3866.7|3863.9|313
1591660500000|2020-06-08 23:55:00|3877.7|3874.9|3878.7|3875.9|3880.2|3877.4|3874.4|3871.6|164
1591660800000|2020-06-09 00:00:00|3878.4|3875.6|3877.1|3874.3|3884.4|3881.6|3870.4|3867.6|666
1591661100000|2020-06-09 00:05:00|3876.6|3873.8|3893.8|3891|3895.4|3892.6|3876.6|3873.8|886
1591661400000|2020-06-09 00:10:00|3894.4|3891.6|3891.5|3888.7|3894.8|3892|3887.1|3884.3|563
1591661700000|2020-06-09 00:15:00|3892.1|3889.3|3897.3|3894.5|3899.2|3896.4|3888.5|3885.7|410
1591662000000|2020-06-09 00:20:00|3897|3894.2|3896.8|3894|3904.5|3901.7|3892.5|3889.7|878
1591662300000|2020-06-09 00:25:00|3896.3|3893.5|3894.5|3891.7|3897.5|3894.7|3890.5|3887.7|421
1591662600000|2020-06-09 00:30:00|3894.8|3892|3898.1|3895.3|3899.5|3896.7|3892.1|3889.3|338
1591662900000|2020-06-09 00:35:00|3897.8|3895|3891.5|3888.7|3898.1|3895.3|3890.1|3887.3|513
1591663200000|2020-06-09 00:40:00|3891.1|3888.3|3877.5|3874.7|3891.5|3888.7|3875|3871.5|790
1591663500000|2020-06-09 00:45:00|3877.6|3874.8|3883.8|3881|3885.8|3883|3876.1|3873.3|421
1591663800000|2020-06-09 00:50:00|3883.5|3880.7|3887.2|3884.4|3889.8|3887|3882.2|3879.4|243
1591664100000|2020-06-09 00:55:00|3887.5|3884.7|3886.8|3884|3889.5|3886.7|3883.8|3881|237
1591664400000|2020-06-09 01:00:00|3887.1|3884.3|3872.4|3869.6|3888.2|3885.4|3865|3862.2|1207
1591664700000|2020-06-09 01:05:00|3872.2|3869.4|3895.2|3892.4|3897.7|3894.9|3870.5|3867.7|946
1591665000000|2020-06-09 01:10:00|3894.9|3892.1|3887.9|3885.1|3897|3894.2|3885.9|3883.1|570
1591665300000|2020-06-09 01:15:00|3886.9|3884.1|3886.4|3883.6|3887.9|3885.1|3880.5|3877.7|452
1591665600000|2020-06-09 01:20:00|3886.9|3884.1|3880.4|3877.6|3887.4|3884.6|3877.2|3874.4|464
1591665900000|2020-06-09 01:25:00|3880.5|3877.7|3884.9|3882.1|3887.9|3885.1|3879.9|3877.1|260
1591666200000|2020-06-09 01:30:00|3884.5|3881.7|3888|3885.2|3889.9|3887.1|3879.2|3876.4|333
1591666500000|2020-06-09 01:35:00|3887.9|3885.1|3888.5|3885.7|3896.2|3893.4|3886.9|3884.1|447
1591666800000|2020-06-09 01:40:00|3889.5|3886.7|3886.5|3883.7|3891.2|3888.4|3883.5|3880.7|177
1591667100000|2020-06-09 01:45:00|3887.5|3884.7|3884.5|3881.7|3887.5|3884.7|3881.2|3878.4|260
1591667400000|2020-06-09 01:50:00|3884.2|3881.4|3882.9|3880.1|3886|3883.2|3881.2|3878.4|283
1591667700000|2020-06-09 01:55:00|3883.2|3880.4|3889.2|3886.4|3889.7|3886.9|3883.2|3880.4|255
1591668000000|2020-06-09 02:00:00|3889|3886.2|3888.2|3885.4|3890.7|3887.9|3884.5|3881.7|281
1591668300000|2020-06-09 02:05:00|3887.5|3884.7|3885.5|3882.7|3888.7|3885.9|3881.2|3878.4|391
1591668600000|2020-06-09 02:10:00|3885.8|3883|3884.9|3882.1|3886.5|3883.7|3882.7|3879.9|244
1591668900000|2020-06-09 02:15:00|3884.5|3881.7|3889.9|3887.1|3891.5|3888.7|3883.5|3880.7|231
1591669200000|2020-06-09 02:20:00|3890.2|3887.4|3884.9|3882.1|3891.5|3888.7|3883.5|3880.7|196
1591669500000|2020-06-09 02:25:00|3884.5|3881.7|3880.9|3878.1|3884.9|3882.1|3877.2|3874.4|269
1591669800000|2020-06-09 02:30:00|3880.5|3877.7|3882.9|3880.1|3883.9|3881.1|3878.6|3875.8|197
1591670100000|2020-06-09 02:35:00|3883.2|3880.4|3883.5|3880.7|3884.5|3881.7|3880.2|3877.4|158
1591670400000|2020-06-09 02:40:00|3883.9|3881.1|3882|3879.2|3884.5|3881.7|3879.5|3876.7|134
1591670700000|2020-06-09 02:45:00|3882.2|3879.4|3878.5|3875.7|3882.5|3879.7|3877.9|3875.1|88
1591671000000|2020-06-09 02:50:00|3878.9|3876.1|3871.5|3868.7|3878.9|3876.1|3869.9|3867.1|609
1591671300000|2020-06-09 02:55:00|3871.4|3868.6|3858.9|3856.1|3873.9|3871.1|3855.2|3852.4|997
1591671600000|2020-06-09 03:00:00|3859.2|3856.4|3860.9|3858.1|3863.4|3860.6|3848.9|3846.1|1194
1591671900000|2020-06-09 03:05:00|3860.2|3857.4|3860.9|3858.1|3863.2|3860.4|3858|3855.2|265
1591672200000|2020-06-09 03:10:00|3860.5|3857.7|3862.2|3859.4|3862.5|3859.7|3858.2|3855.4|168
1591672500000|2020-06-09 03:15:00|3862.5|3859.7|3864.5|3861.7|3865.9|3863.1|3861.5|3858.7|242
1591672800000|2020-06-09 03:20:00|3864.9|3862.1|3868.5|3865.7|3869.9|3867.1|3864.5|3861.7|297
1591673100000|2020-06-09 03:25:00|3867.5|3864.7|3871.5|3868.7|3875.9|3873.1|3866.5|3863.7|300
1591673400000|2020-06-09 03:30:00|3871.9|3869.1|3871.5|3868.7|3875.9|3873.1|3867.9|3865.1|332
1591673700000|2020-06-09 03:35:00|3871.2|3868.4|3873.6|3870.8|3875.6|3872.8|3870.5|3867.7|112
1591674000000|2020-06-09 03:40:00|3873.9|3871.1|3877.9|3875.1|3880.6|3877.8|3873.9|3871.1|301
1591674300000|2020-06-09 03:45:00|3878.1|3875.3|3875.4|3872.6|3878.9|3876.1|3874.7|3871.9|192
1591674600000|2020-06-09 03:50:00|3875.6|3872.8|3877.9|3875.1|3880.9|3878.1|3873.9|3871.1|234
1591674900000|2020-06-09 03:55:00|3877.6|3874.8|3872.6|3869.8|3880.9|3878.1|3871.8|3869|445
1591675200000|2020-06-09 04:00:00|3872.9|3870.1|3872.9|3870.1|3875.3|3872.5|3872.6|3869.8|95
1591675500000|2020-06-09 04:05:00|3873.6|3870.8|3869.9|3867.1|3875.6|3872.8|3869.9|3867.1|120
1591675800000|2020-06-09 04:10:00|3870.1|3867.3|3869.9|3867.1|3873.9|3871.1|3868.6|3865.8|164
1591676100000|2020-06-09 04:15:00|3870.1|3867.3|3870.6|3867.8|3872.6|3869.8|3869.9|3867.1|69
1591676400000|2020-06-09 04:20:00|3870.9|3868.1|3871.9|3869.1|3872.4|3869.6|3869.6|3866.8|71
1591676700000|2020-06-09 04:25:00|3871.6|3868.8|3867.4|3864.6|3871.9|3869.1|3862.2|3859.4|246
1591677000000|2020-06-09 04:30:00|3867.3|3864.5|3859.1|3856.3|3867.9|3865.1|3854.7|3851.9|471
1591677300000|2020-06-09 04:35:00|3859.2|3856.4|3866.9|3864.1|3867.9|3865.1|3859.2|3856.4|208
1591677600000|2020-06-09 04:40:00|3867.1|3864.3|3866.2|3863.4|3867.6|3864.8|3864.2|3861.4|107
1591677900000|2020-06-09 04:45:00|3866.9|3864.1|3863.1|3860.3|3867.2|3864.4|3861.9|3859.1|159
1591678200000|2020-06-09 04:50:00|3862.9|3860.1|3858.2|3855.4|3865.7|3861.8|3856.2|3853.4|206
1591678500000|2020-06-09 04:55:00|3858.6|3855.8|3853.2|3850.4|3861.2|3858.4|3849.2|3846.4|382
1591678800000|2020-06-09 05:00:00|3853.9|3851.1|3847.6|3844.8|3855.2|3852.4|3845.6|3842.8|678
1591679100000|2020-06-09 05:05:00|3847.9|3845.1|3848.6|3845.8|3850.9|3848.1|3847.2|3844.4|344
1591679400000|2020-06-09 05:10:00|3848.7|3845.9|3849.1|3846.3|3854.3|3851.5|3848.7|3845.9|209
1591679700000|2020-06-09 05:15:00|3849.3|3846.5|3857|3854.2|3857.3|3854.5|3847.3|3844.5|403
1591680000000|2020-06-09 05:20:00|3857.1|3854.3|3857|3854.2|3859.6|3856.8|3855.6|3852.8|222
1591680300000|2020-06-09 05:25:00|3856.6|3853.8|3856.6|3853.8|3857|3854.2|3852.6|3849.8|140
1591680600000|2020-06-09 05:30:00|3856.3|3853.5|3853|3850.2|3860.9|3858.1|3852.6|3849.8|340
1591680900000|2020-06-09 05:35:00|3853.1|3850.3|3841.1|3838.3|3855.6|3852.8|3838.3|3835.5|863
1591681200000|2020-06-09 05:40:00|3841|3838.2|3846|3843.2|3848|3845.2|3838|3835.2|586
1591681500000|2020-06-09 05:45:00|3845.7|3842.9|3863|3860.2|3865.8|3863|3845|3842.2|619
1591681800000|2020-06-09 05:50:00|3862.3|3859.5|3865|3862.2|3869.6|3866.8|3860.6|3857.8|754
1591682100000|2020-06-09 05:55:00|3864.6|3861.8|3876.3|3873.5|3878|3875.2|3863.6|3860.8|690
1591682400000|2020-06-09 06:00:00|3876|3873.2|3883.6|3880.8|3891.8|3889|3876|3873.2|1342
1591682700000|2020-06-09 06:05:00|3883.3|3880.5|3881.3|3878.5|3883.4|3880.6|3876.3|3873.5|516
1591683000000|2020-06-09 06:10:00|3881.4|3878.6|3877.6|3874.8|3882.6|3879.8|3876|3873.2|504
1591683300000|2020-06-09 06:15:00|3877.3|3874.5|3869|3866.2|3878|3875.2|3868|3865.2|663
1591683600000|2020-06-09 06:20:00|3869.3|3866.5|3879|3876.2|3880.8|3878|3867.3|3864.5|472
1591683900000|2020-06-09 06:25:00|3879.3|3876.5|3879.3|3876.5|3884|3881.2|3876|3873.2|435
1591684200000|2020-06-09 06:30:00|3879|3876.2|3882.5|3879.7|3884|3881.2|3876|3873.2|435
1591684500000|2020-06-09 06:35:00|3882.6|3879.8|3878.3|3875.5|3891|3888.2|3877.3|3874.5|685
1591684800000|2020-06-09 06:40:00|3878|3875.2|3870.6|3867.8|3878|3875.2|3867.6|3864.8|487
1591685100000|2020-06-09 06:45:00|3870|3867.2|3871.3|3868.5|3874.5|3871.7|3863|3860.2|708
1591685400000|2020-06-09 06:50:00|3871.1|3868.3|3875.2|3872.4|3875.7|3872.9|3869.7|3866.9|303
1591685700000|2020-06-09 06:55:00|3875|3872.2|3881.3|3878.5|3884.2|3881.4|3873.2|3870.4|321
1591686000000|2020-06-09 07:00:00|3881|3878.2|3876.7|3873.9|3882.7|3879.9|3869.3|3866.5|728
1591686300000|2020-06-09 07:05:00|3877|3874.2|3860.3|3857.5|3880|3877.2|3859.3|3856.5|1019
1591686600000|2020-06-09 07:10:00|3860|3857.2|3857.3|3854.5|3863|3860.2|3855.7|3852.9|680
1591686900000|2020-06-09 07:15:00|3857|3854.2|3855.3|3852.5|3858.3|3855.5|3851|3848.2|985
1591687200000|2020-06-09 07:20:00|3855|3852.2|3856.8|3854|3858|3855.2|3852.8|3850|628
1591687500000|2020-06-09 07:25:00|3857|3854.2|3846.3|3843.5|3858.8|3856|3844.3|3841.5|912
1591687800000|2020-06-09 07:30:00|3846|3843.2|3832.7|3829.9|3846.3|3843.5|3828.4|3825.6|2073
1591688100000|2020-06-09 07:35:00|3832.8|3830|3824|3821.2|3835.7|3832.9|3824|3821.2|1120
1591688400000|2020-06-09 07:40:00|3823.7|3820.9|3817|3814.2|3828.7|3825.9|3815|3812.2|2259
1591688700000|2020-06-09 07:45:00|3817.4|3814.6|3792.4|3789.6|3821|3818.2|3786.1|3783.3|4132
1591689000000|2020-06-09 07:50:00|3792.1|3789.3|3799.7|3796.9|3809.1|3806.3|3791.7|3788.9|2515
1591689300000|2020-06-09 07:55:00|3799.4|3796.6|3790.7|3787.9|3805.7|3802.9|3789.4|3786.6|1262
1591689600000|2020-06-09 08:00:00|3791|3788.2|3800.7|3797.9|3803.7|3800.9|3791|3788.2|1108
1591689900000|2020-06-09 08:05:00|3800.6|3797.8|3795.2|3792.4|3800.6|3797.8|3790.7|3787.9|972
1591690200000|2020-06-09 08:10:00|3795.4|3792.6|3787.7|3784.9|3800.1|3797.3|3786.7|3783.9|831
1591690500000|2020-06-09 08:15:00|3788|3785.2|3759.7|3756.9|3789.4|3786.6|3756.4|3753.6|4123
1591690800000|2020-06-09 08:20:00|3760.4|3757.6|3770.8|3768|3774.1|3771.3|3751.8|3749|2979
1591691100000|2020-06-09 08:25:00|3770.5|3767.7|3771.5|3768.7|3777.5|3774.7|3762.1|3759.3|2419
1591691400000|2020-06-09 08:30:00|3770.5|3767.7|3771.1|3768.3|3780.1|3777.3|3768.5|3765.7|2211
1591691700000|2020-06-09 08:35:00|3770.8|3768|3760.5|3757.7|3772.5|3769.7|3756.8|3754|1272
1591692000000|2020-06-09 08:40:00|3760.8|3758|3747.2|3744.4|3771.5|3768.7|3745.5|3742.7|2440
1591692300000|2020-06-09 08:45:00|3746.5|3743.7|3762.5|3759.7|3764.5|3761.7|3746.2|3743.4|1804
1591692600000|2020-06-09 08:50:00|3762.2|3759.4|3758.5|3755.7|3765.5|3762.7|3758.1|3755.3|700
1591692900000|2020-06-09 08:55:00|3758.8|3756|3752.8|3750|3760|3757.2|3750.8|3748|686
1591693200000|2020-06-09 09:00:00|3752.5|3749.7|3752.8|3750|3758.8|3756|3748.1|3745.3|1411
1591693500000|2020-06-09 09:05:00|3752.4|3749.6|3740.8|3738|3754.8|3752|3726.8|3724|2654
1591693800000|2020-06-09 09:10:00|3740.6|3737.8|3735.1|3732.3|3745.4|3742.6|3734.1|3731.3|1002
1591694100000|2020-06-09 09:15:00|3735.4|3732.6|3750.8|3748|3751.1|3748.3|3735.1|3732.3|1113
1591694400000|2020-06-09 09:20:00|3750.3|3747.5|3752.1|3749.3|3756.1|3753.3|3742.8|3740|1237
1591694700000|2020-06-09 09:25:00|3752.5|3749.7|3762.8|3760|3765.4|3762.6|3751.8|3749|990
1591695000000|2020-06-09 09:30:00|3762.6|3759.8|3759.8|3757|3768.4|3765.6|3757.4|3754.6|1050
1591695300000|2020-06-09 09:35:00|3760.1|3757.3|3758.8|3756|3764.5|3761.7|3755.8|3753|720
1591695600000|2020-06-09 09:40:00|3757.4|3754.6|3759.8|3757|3762.8|3760|3752.4|3749.6|764
1591695900000|2020-06-09 09:45:00|3760.4|3757.6|3742.9|3740.1|3762.8|3760|3740.1|3737|1097
1591696200000|2020-06-09 09:50:00|3743.4|3740.6|3744.4|3741.6|3756.9|3754.1|3742.8|3740|958
1591696500000|2020-06-09 09:55:00|3744.6|3741.8|3740.1|3737.3|3747.4|3744.6|3738.7|3735.9|750
1591696800000|2020-06-09 10:00:00|3740.4|3737.6|3744.8|3742|3746.1|3743.3|3738.7|3735.9|552
1591697100000|2020-06-09 10:05:00|3744.6|3741.8|3746|3743.2|3753.5|3750.7|3743.1|3740.3|804
1591697400000|2020-06-09 10:10:00|3746.5|3743.7|3737.1|3734.3|3747.5|3744.7|3731.5|3728.7|1077
1591697700000|2020-06-09 10:15:00|3737.8|3735|3738.1|3735.3|3745.8|3743|3733.5|3730.7|834
1591698000000|2020-06-09 10:20:00|3738.8|3736|3739.1|3736.3|3751.1|3748.3|3734.5|3731.7|1211
1591698300000|2020-06-09 10:25:00|3739.5|3736.7|3743.1|3740.3|3744.1|3741.3|3737.5|3734.7|580
1591698600000|2020-06-09 10:30:00|3742.8|3740|3743.1|3740.3|3744.1|3741.3|3738.8|3736|561
1591698900000|2020-06-09 10:35:00|3743.3|3740.5|3753.8|3751|3754.1|3751.3|3742.8|3740|708
1591699200000|2020-06-09 10:40:00|3753.5|3750.7|3763.1|3760.3|3764.5|3761.7|3751.5|3748.7|900
1591699500000|2020-06-09 10:45:00|3763.5|3760.7|3759|3756.2|3764.5|3761.7|3758.1|3755.3|564
1591699800000|2020-06-09 10:50:00|3758.5|3755.7|3764.1|3761.3|3764.5|3761.7|3754.5|3751.7|614
1591700100000|2020-06-09 10:55:00|3764.5|3761.7|3766.2|3763.4|3768.5|3765.7|3760.1|3757.3|1003
1591700400000|2020-06-09 11:00:00|3766.5|3763.7|3768.5|3765.7|3770.1|3767.3|3764.2|3761.4|739
1591700700000|2020-06-09 11:05:00|3768.8|3766|3778.5|3775.7|3782.8|3780|3765.2|3762.4|1522
1591701000000|2020-06-09 11:10:00|3778.1|3775.3|3788.1|3785.3|3792.1|3789.3|3778.1|3775.3|1426
1591701300000|2020-06-09 11:15:00|3788.6|3785.8|3793.8|3791|3794.8|3792|3782.5|3779.7|1637
1591701600000|2020-06-09 11:20:00|3794.4|3791.6|3800.4|3797.6|3803.9|3801.1|3793.8|3791|1559
1591701900000|2020-06-09 11:25:00|3800.6|3797.8|3801.4|3798.6|3806.4|3803.6|3799.4|3796.6|1026
1591702200000|2020-06-09 11:30:00|3801.7|3798.9|3799.4|3796.6|3805.7|3802.9|3795.4|3792.6|1401
1591702500000|2020-06-09 11:35:00|3799.7|3796.9|3812.1|3809.3|3813.1|3810.3|3798.8|3796|1307
1591702800000|2020-06-09 11:40:00|3812.4|3809.6|3812.1|3809.3|3819.9|3817.1|3809.8|3807|1824
1591703100000|2020-06-09 11:45:00|3811.7|3808.9|3826.1|3823.3|3833.1|3830.3|3811.6|3808.8|2615
1591703400000|2020-06-09 11:50:00|3826.2|3823.4|3834.8|3832|3846.4|3843.6|3823.7|3820.9|3576
1591703700000|2020-06-09 11:55:00|3835.1|3832.3|3839.9|3837.1|3845.4|3842.6|3834.1|3831.3|1862
1591704000000|2020-06-09 12:00:00|3839.8|3837|3838.8|3836|3844.4|3841.6|3832.8|3830|1637
1591704300000|2020-06-09 12:05:00|3838.4|3835.6|3821.4|3818.6|3840.4|3837.6|3820.8|3818|2375
1591704600000|2020-06-09 12:10:00|3821.6|3818.8|3795.5|3792.7|3824.4|3821.6|3793.8|3791|4551
1591704900000|2020-06-09 12:15:00|3795.6|3792.8|3810.4|3807.6|3821.1|3818.3|3795.6|3792.8|3496
1591705200000|2020-06-09 12:20:00|3810.8|3808|3816.8|3814|3824.4|3821.6|3810.4|3807.6|1357
1591705500000|2020-06-09 12:25:00|3816.4|3813.6|3814.4|3811.6|3821.8|3819|3813.1|3810.3|996
1591705800000|2020-06-09 12:30:00|3814.1|3811.3|3801.1|3798.3|3818.8|3816|3800.5|3797.7|1500
1591706100000|2020-06-09 12:35:00|3801|3798.2|3790.4|3787.6|3803.1|3800.3|3789.1|3786.3|2209
1591706400000|2020-06-09 12:40:00|3790.8|3788|3794.4|3791.6|3795.8|3793|3783.8|3781|1567
1591706700000|2020-06-09 12:45:00|3793.8|3791|3792.8|3790|3796.4|3793.6|3787.8|3785|882
1591707000000|2020-06-09 12:50:00|3792.4|3789.6|3786.4|3783.6|3801.8|3799|3786.4|3783.6|1175
1591707300000|2020-06-09 12:55:00|3786.1|3783.3|3785.3|3782.5|3792.8|3790|3771.5|3768.7|2890
1591707600000|2020-06-09 13:00:00|3785.4|3782.6|3811.8|3809|3811.8|3809|3785.3|3782.5|4656
1591707900000|2020-06-09 13:05:00|3811.4|3808.6|3827.7|3824.9|3828.7|3825.9|3807.8|3805|3068
1591708200000|2020-06-09 13:10:00|3828.1|3825.3|3823.6|3820.8|3832.7|3829.9|3814.1|3811.3|3090
1591708500000|2020-06-09 13:15:00|3823.7|3820.9|3818.1|3815.3|3832.7|3829.9|3816.4|3813.6|4106
1591708800000|2020-06-09 13:20:00|3817.7|3814.9|3812.7|3809.9|3823.7|3820.9|3810.7|3807.9|1421
1591709100000|2020-06-09 13:25:00|3812.4|3809.6|3809.7|3806.9|3820.4|3817.6|3808.7|3805.9|1646
1591709400000|2020-06-09 13:30:00|3810|3807.2|3811.4|3808.6|3817.4|3814.6|3798.1|3795.3|4443
1591709700000|2020-06-09 13:35:00|3810.7|3807.9|3811.4|3808.6|3826.4|3823.6|3808|3805.2|2470
1591710000000|2020-06-09 13:40:00|3811|3808.2|3824.4|3821.6|3828|3825.2|3804.7|3801.9|3064
1591710300000|2020-06-09 13:45:00|3824.7|3821.9|3818.7|3815.9|3834|3831.2|3817.7|3814.9|3441
1591710600000|2020-06-09 13:50:00|3819.1|3816.3|3825.8|3823|3827.8|3825|3811.7|3808.9|2537
1591710900000|2020-06-09 13:55:00|3825.6|3822.8|3822.1|3819.3|3827.1|3824.3|3819.8|3817|1241
1591711200000|2020-06-09 14:00:00|3822.8|3820|3809.5|3806.7|3822.8|3820|3802.5|3799.7|4370
1591711500000|2020-06-09 14:05:00|3810.2|3807.4|3786|3783.2|3811.5|3808.7|3784.9|3782.1|4552
1591711800000|2020-06-09 14:10:00|3786.2|3783.4|3789.9|3787.1|3804.2|3801.4|3783|3780.2|3944
1591712100000|2020-06-09 14:15:00|3790.2|3787.4|3805|3802.2|3805.4|3802.6|3790.2|3787.4|1997
1591712400000|2020-06-09 14:20:00|3805.4|3802.6|3813|3810.2|3819.5|3816.7|3803.9|3801.1|3938
1591712700000|2020-06-09 14:25:00|3812.9|3810.1|3817.2|3814.4|3825.5|3822.7|3810.9|3808.1|2171
1591713000000|2020-06-09 14:30:00|3817.5|3814.7|3810.9|3808.1|3824.5|3821.7|3809.5|3806.7|1849
1591713300000|2020-06-09 14:35:00|3811|3808.2|3804.2|3801.4|3813.2|3810.4|3802.2|3799.4|3102
1591713600000|2020-06-09 14:40:00|3804.6|3801.8|3804.6|3801.8|3815.2|3812.4|3798.6|3795.8|2163
1591713900000|2020-06-09 14:45:00|3804.3|3801.5|3813.9|3811.1|3814.6|3811.8|3795.6|3792.8|2920
1591714200000|2020-06-09 14:50:00|3813.3|3810.5|3818.8|3816|3822.6|3819.8|3812.3|3809.5|1638
1591714500000|2020-06-09 14:55:00|3818.9|3816.1|3814.3|3811.5|3821.3|3818.5|3812.6|3809.8|1104
1591714800000|2020-06-09 15:00:00|3813.3|3810.5|3815.9|3813.1|3815.9|3813.1|3803.3|3800.5|2250
1591715100000|2020-06-09 15:05:00|3815.6|3812.8|3835.3|3832.5|3835.6|3832.8|3815.3|3812.5|4176
1591715400000|2020-06-09 15:10:00|3835.6|3832.8|3825.3|3822.5|3841.9|3839.1|3823.9|3821.1|3509
1591715700000|2020-06-09 15:15:00|3825.6|3822.8|3821.3|3818.5|3825.6|3822.8|3813.9|3811.1|2623
1591716000000|2020-06-09 15:20:00|3820.6|3817.8|3833.3|3830.5|3833.9|3831.1|3818.6|3815.8|2478
1591716300000|2020-06-09 15:25:00|3832.9|3830.1|3827.6|3824.8|3837.9|3835.1|3823.6|3820.8|3268
1591716600000|2020-06-09 15:30:00|3827.9|3825.1|3823.9|3821.1|3836.2|3833.4|3820.2|3817.4|3877
1591716900000|2020-06-09 15:35:00|3824.2|3821.4|3840.5|3837.7|3840.9|3838.1|3823.2|3820.4|2407
1591717200000|2020-06-09 15:40:00|3840.2|3837.4|3851.5|3848.7|3854.2|3851.4|3833.2|3830.4|3855
1591717500000|2020-06-09 15:45:00|3852.5|3849.7|3839.2|3836.4|3858.5|3855.7|3838.9|3836.1|3111
1591717800000|2020-06-09 15:50:00|3839.4|3836.6|3829.2|3826.4|3840.9|3838.1|3828.5|3825.7|2163
1591718100000|2020-06-09 15:55:00|3829.6|3826.8|3818.6|3815.8|3830.2|3827.4|3818.1|3815.3|1856
1591718400000|2020-06-09 16:00:00|3818.9|3816.1|3811.9|3809.1|3822.9|3820.1|3809.6|3806.8|1894
1591718700000|2020-06-09 16:05:00|3811.6|3808.8|3816.9|3814.1|3816.9|3814.1|3806.1|3803.3|1804
1591719000000|2020-06-09 16:10:00|3816.6|3813.8|3815.2|3812.4|3820.2|3817.4|3813.2|3810.4|1037
1591719300000|2020-06-09 16:15:00|3815.1|3812.3|3800.6|3797.8|3816.2|3813.4|3799.9|3797.1|3008
1591719600000|2020-06-09 16:20:00|3800.2|3797.4|3807.2|3804.4|3817.2|3814.4|3799.9|3797.1|2946
1591719900000|2020-06-09 16:25:00|3806.5|3803.7|3806.5|3803.7|3808.5|3805.7|3801.9|3799.1|1279
1591720200000|2020-06-09 16:30:00|3806.2|3803.4|3812.2|3809.4|3813.5|3810.7|3804.9|3802.1|1219
1591720500000|2020-06-09 16:35:00|3812|3809.2|3815.2|3812.4|3815.6|3812.8|3810|3807.2|1054
1591720800000|2020-06-09 16:40:00|3814.9|3812.1|3821|3818.2|3823.2|3820.4|3813.6|3810.8|1256
1591721100000|2020-06-09 16:45:00|3820.6|3817.8|3821.6|3818.8|3826.6|3823.8|3820|3817.2|1040
1591721400000|2020-06-09 16:50:00|3821.3|3818.5|3816.3|3813.5|3825.9|3823.1|3814.3|3811.5|1531
1591721700000|2020-06-09 16:55:00|3815.6|3812.8|3817|3814.2|3819.3|3816.5|3811.1|3808.3|2059
1591722000000|2020-06-09 17:00:00|3816.6|3813.8|3805.3|3802.5|3820.3|3817.5|3805.1|3802.3|1845
1591722300000|2020-06-09 17:05:00|3805.8|3803|3804.6|3801.8|3806.3|3803.5|3791|3788.2|3270
1591722600000|2020-06-09 17:10:00|3804|3801.2|3807.3|3804.5|3809.3|3806.5|3801|3798.2|1309
1591722900000|2020-06-09 17:15:00|3808.3|3805.5|3811.3|3808.5|3816.3|3813.5|3807.3|3804.5|1131
1591723200000|2020-06-09 17:20:00|3811|3808.2|3821.3|3818.5|3822.3|3819.5|3810.3|3807.5|1941
1591723500000|2020-06-09 17:25:00|3821|3818.2|3822.9|3820.1|3824.6|3821.8|3820|3817.2|1311
1591723800000|2020-06-09 17:30:00|3823.3|3820.5|3826.3|3823.5|3831.3|3828.5|3822.8|3820|1658
1591724100000|2020-06-09 17:35:00|3826.6|3823.8|3832.3|3829.5|3834.6|3831.8|3825.3|3822.5|1481
1591724400000|2020-06-09 17:40:00|3832.6|3829.8|3836.9|3834.1|3838.6|3835.8|3832.3|3829.5|1554
1591724700000|2020-06-09 17:45:00|3837.2|3834.4|3843.6|3840.8|3845.4|3842.6|3836.9|3834.1|1650
1591725000000|2020-06-09 17:50:00|3843.9|3841.1|3839.9|3837.1|3848.6|3845.8|3839.6|3836.8|2426
1591725300000|2020-06-09 17:55:00|3839.6|3836.8|3836.6|3833.8|3845.6|3842.8|3836.6|3833.8|2092
1591725600000|2020-06-09 18:00:00|3836.3|3833.5|3854.6|3851.8|3862.6|3859.8|3832.3|3829.5|3875
1591725900000|2020-06-09 18:05:00|3855.3|3852.5|3864.3|3861.5|3870.9|3868.1|3853.3|3850.5|3308
1591726200000|2020-06-09 18:10:00|3864.6|3861.8|3885.6|3882.8|3898.6|3895.8|3861.6|3858.8|8801
1591726500000|2020-06-09 18:15:00|3885.9|3883.1|3878.4|3875.6|3888.6|3885.8|3871.6|3868.8|3435
1591726800000|2020-06-09 18:20:00|3878.3|3875.5|3886.6|3883.8|3891.6|3888.8|3864.3|3861.5|5146
1591727100000|2020-06-09 18:25:00|3886.3|3883.5|3909.9|3907.1|3918.2|3915.4|3874.9|3872.1|14239
1591727400000|2020-06-09 18:30:00|3909.7|3906.9|3899.7|3896.9|3921.9|3919.1|3898.2|3895.4|5778
1591727700000|2020-06-09 18:35:00|3899.9|3897.1|3911.2|3908.4|3913.6|3910.8|3896.6|3893.8|1745
1591728000000|2020-06-09 18:40:00|3912.2|3909.4|3923.2|3920.4|3926.2|3923.4|3909.6|3906.8|2385
1591728300000|2020-06-09 18:45:00|3922.7|3919.9|3924.4|3921.6|3924.9|3922.1|3917.6|3914.8|789
1591728600000|2020-06-09 18:50:00|3924.9|3922.1|3920.9|3918.1|3925.6|3922.8|3918.2|3915.4|690
1591728900000|2020-06-09 18:55:00|3920.7|3917.9|3920.7|3917.9|3923.9|3921.1|3917.2|3914.4|580
1591729200000|2020-06-09 19:00:00|3920.9|3918.1|3911.2|3908.4|3921.9|3919.1|3909.6|3906.8|1210
1591729500000|2020-06-09 19:05:00|3911.5|3908.7|3911.9|3909.1|3914.9|3912.1|3902.6|3899.8|1285
1591729800000|2020-06-09 19:10:00|3912.3|3909.5|3907.3|3904.5|3916.6|3913.8|3906.6|3903.8|1204
1591730100000|2020-06-09 19:15:00|3907.1|3904.3|3903.9|3901.1|3911.6|3908.8|3903.8|3901|920
1591730400000|2020-06-09 19:20:00|3904.3|3901.5|3908.3|3905.5|3909.9|3907.1|3903.9|3901.1|357
1591730700000|2020-06-09 19:25:00|3908.4|3905.6|3903.1|3900.3|3908.9|3906.1|3901.9|3899.1|713
1591731000000|2020-06-09 19:30:00|3903|3900.2|3885.4|3882.6|3904.9|3902.1|3884.9|3882.1|1584
1591731300000|2020-06-09 19:35:00|3885.5|3882.7|3884.9|3882.1|3886.3|3883.5|3878.8|3876|707
1591731600000|2020-06-09 19:40:00|3884.6|3881.8|3893.8|3891|3898.3|3895.5|3883.9|3881.1|992
1591731900000|2020-06-09 19:45:00|3893.6|3890.8|3888.3|3885.5|3893.8|3891|3886.9|3884.1|324
1591732200000|2020-06-09 19:50:00|3887.9|3885.1|3893.6|3890.8|3895.9|3893.1|3884.6|3881.8|519
1591732500000|2020-06-09 19:55:00|3893.8|3891|3891.9|3889.1|3897.3|3894.5|3887.9|3885.1|631
1591732800000|2020-06-09 20:00:00|3892.1|3889.3|3891.9|3889.1|3896.9|3894.1|3889.3|3886.5|356
1591733100000|2020-06-09 20:05:00|3891.8|3889|3889.3|3886.5|3892.6|3889.8|3887.6|3884.8|101
1591733400000|2020-06-09 20:10:00|3889.6|3886.8|3885.9|3883.1|3890.9|3888.1|3885.8|3883|182
1591733700000|2020-06-09 20:15:00|3886.3|3883.5|3901.8|3899|3901.8|3899|3885.9|3883.1|333
1591734000000|2020-06-09 20:20:00|3901.4|3898.6|3896.3|3893.5|3901.9|3899.1|3895.6|3892.8|318
1591734300000|2020-06-09 20:25:00|3896|3893.2|3898.6|3895.8|3898.8|3896|3894.8|3892|182
1591734600000|2020-06-09 20:30:00|3897.6|3894.8|3874.6|3871.8|3898.4|3895.6|3870.1|3867.3|2152
1591734900000|2020-06-09 20:35:00|3874.3|3871.5|3864.9|3862.1|3880.3|3877.5|3864.3|3861.5|1087
1591735200000|2020-06-09 20:40:00|3865.1|3862.3|3854.3|3851.5|3867.9|3865.1|3853.4|3850.6|1217
1591735500000|2020-06-09 20:45:00|3854.4|3851.6|3855.7|3852.9|3858.3|3855.5|3852.7|3849.9|664
1591735800000|2020-06-09 20:50:00|3856|3853.2|3855.3|3852.5|3860.4|3857.6|3853.9|3851.1|269
1591736100000|2020-06-09 20:55:00|3854.9|3852.1|3855.2|3852.4|3856.3|3853.5|3846.7|3843.9|850
1591740000000|2020-06-09 22:00:00|3858.7|3855.9|3862.3|3859.5|3864.3|3861|3855.3|3852.5|319
1591740300000|2020-06-09 22:05:00|3862.1|3859.3|3866.2|3863.4|3873.3|3870.5|3861.3|3858.5|278
1591740600000|2020-06-09 22:10:00|3866.3|3863.5|3867.3|3864.5|3872.2|3869.4|3865.7|3862.9|164
1591740900000|2020-06-09 22:15:00|3867.5|3864.7|3854.2|3851.4|3867.5|3864.7|3849.7|3846.9|467
1591741200000|2020-06-09 22:20:00|3854.3|3851.5|3837.1|3834.3|3856.7|3853.9|3833.1|3830.3|463
1591741500000|2020-06-09 22:25:00|3837.2|3834.4|3830.2|3827.4|3843.1|3840.3|3824.6|3821.8|481
1591741800000|2020-06-09 22:30:00|3830.3|3827.5|3832.1|3829.3|3840.1|3837.3|3828.6|3825.8|281
1591742100000|2020-06-09 22:35:00|3831.8|3829|3827.8|3825|3836.7|3833.9|3826.4|3823.6|401
1591742400000|2020-06-09 22:40:00|3827.6|3824.8|3836.2|3833.4|3838.2|3835.4|3826.8|3824|322
1591742700000|2020-06-09 22:45:00|3836.7|3833.9|3838.2|3835.4|3839.7|3836.9|3834.6|3831.8|225
1591743000000|2020-06-09 22:50:00|3838.6|3835.8|3834.1|3831.3|3842.1|3839.3|3831.9|3829.1|333
1591743300000|2020-06-09 22:55:00|3833.4|3830.6|3836.7|3833.9|3837.1|3834.3|3829.8|3827|114
1591743600000|2020-06-09 23:00:00|3836.1|3833.3|3833.1|3830.3|3839.5|3836.7|3828.4|3825.6|172
1591743900000|2020-06-09 23:05:00|3833.2|3830.4|3832.4|3829.6|3833.3|3830.4|3827.7|3824.9|92
1591744200000|2020-06-09 23:10:00|3832.1|3829.3|3831.2|3828.4|3834.4|3831.6|3829.7|3826.9|80
1591744500000|2020-06-09 23:15:00|3831.1|3828.3|3834.1|3831.3|3834.1|3831.3|3830.7|3827.9|75
1591744800000|2020-06-09 23:20:00|3834.7|3831.9|3836.1|3833.3|3838.8|3836|3833.2|3830.4|127
1591745100000|2020-06-09 23:25:00|3835.9|3833.1|3851.1|3848.3|3851.1|3848.3|3835.9|3833.1|469
1591745400000|2020-06-09 23:30:00|3851|3848.2|3857.1|3854.3|3864.5|3861.7|3847.6|3844.7|708
1591745700000|2020-06-09 23:35:00|3856.7|3853.9|3855.1|3852.3|3860|3857.2|3853.1|3850.3|173
1591746000000|2020-06-09 23:40:00|3856.1|3853.3|3856.1|3853.3|3858.7|3855.9|3854.2|3850.7|136
1591746300000|2020-06-09 23:45:00|3856|3853.2|3856.1|3853.3|3858|3855.2|3853.1|3847.1|138
1591746600000|2020-06-09 23:50:00|3855.5|3852.7|3853.7|3850.9|3855.5|3852.7|3849.6|3846.8|121
1591746900000|2020-06-09 23:55:00|3854.1|3851.3|3847|3844.2|3855.1|3852.3|3844|3841.2|439
1591747200000|2020-06-10 00:00:00|3847.4|3844.6|3834.8|3832|3851|3848.2|3831.7|3828.9|1034
1591747500000|2020-06-10 00:05:00|3834.7|3831.9|3829.8|3827|3839.8|3837|3829.8|3827|374
1591747800000|2020-06-10 00:10:00|3830.8|3828|3824.2|3821.4|3831.8|3829|3819.2|3816.4|1170
1591748100000|2020-06-10 00:15:00|3825.2|3822.4|3831.8|3829|3831.8|3829|3822.8|3820|267
1591748400000|2020-06-10 00:20:00|3832.2|3829.4|3829.2|3826.4|3833.8|3831|3825.8|3823|205
1591748700000|2020-06-10 00:25:00|3828.7|3825.9|3823.8|3821|3830.2|3827.4|3821.7|3818.9|239
1591749000000|2020-06-10 00:30:00|3824|3821.2|3831.8|3829|3831.8|3829|3824|3821.2|229
1591749300000|2020-06-10 00:35:00|3832.5|3829.7|3835.8|3833|3836.5|3833.7|3828.8|3826|331
1591749600000|2020-06-10 00:40:00|3836.5|3833.7|3835.5|3832.7|3838.8|3836|3834.5|3831.7|327
1591749900000|2020-06-10 00:45:00|3835|3832.2|3830.1|3827.3|3838.8|3836|3830.1|3827.3|222
1591750200000|2020-06-10 00:50:00|3830.4|3827.6|3838.1|3835.3|3839.8|3837|3830.1|3827.3|185
1591750500000|2020-06-10 00:55:00|3839.1|3836.3|3847.5|3844.7|3851.5|3848.7|3839.1|3836|581
1591750800000|2020-06-10 01:00:00|3847.1|3844.3|3852.1|3849.3|3856.1|3853.3|3846.9|3844.1|469
1591751100000|2020-06-10 01:05:00|3852.6|3849.8|3855.1|3852.3|3858.8|3856|3851|3848.2|378
1591751400000|2020-06-10 01:10:00|3855|3852.2|3864.1|3861.3|3872.8|3870|3854.3|3851.5|912
1591751700000|2020-06-10 01:15:00|3864.5|3861.7|3873.1|3870.3|3879|3876.2|3864.1|3861.3|845
1591752000000|2020-06-10 01:20:00|3873.3|3870.5|3869.1|3866.3|3877.8|3875|3868.5|3865.7|531
1591752300000|2020-06-10 01:25:00|3868.8|3866|3864.2|3861.4|3870.1|3867.3|3862.1|3859.3|458
1591752600000|2020-06-10 01:30:00|3863.5|3860.7|3858.2|3855.4|3864.8|3862|3857.2|3854.4|497
1591752900000|2020-06-10 01:35:00|3858.5|3855.7|3855.2|3852.4|3861.8|3859|3855|3852.2|247
1591753200000|2020-06-10 01:40:00|3854.9|3852.1|3845.2|3842.4|3860.2|3857.4|3843.2|3840.4|840
1591753500000|2020-06-10 01:45:00|3845.7|3842.9|3847.5|3844.7|3852.5|3849.7|3845.2|3842.4|424
1591753800000|2020-06-10 01:50:00|3847.9|3845.1|3854.5|3851.7|3856.5|3853.7|3847.2|3844.4|533
1591754100000|2020-06-10 01:55:00|3854.2|3851.4|3851.5|3848.7|3856.2|3853.4|3850.9|3848.1|213
1591754400000|2020-06-10 02:00:00|3851.2|3848.4|3855.5|3852.7|3856.5|3853.7|3849.5|3846.7|204
1591754700000|2020-06-10 02:05:00|3855.9|3853.1|3857.8|3855|3860.5|3857.7|3854.2|3851.4|237
1591755000000|2020-06-10 02:10:00|3857.9|3855.1|3854.2|3851.4|3858.9|3856.1|3851.8|3848.5|306
1591755300000|2020-06-10 02:15:00|3854.4|3851.6|3854|3851.2|3859.2|3856.4|3853.2|3850.4|355
1591755600000|2020-06-10 02:20:00|3853.9|3851.1|3855.2|3852.4|3855.5|3852.7|3849.5|3846.7|192
1591755900000|2020-06-10 02:25:00|3854.9|3852.1|3854.5|3851.7|3856.2|3853.4|3852.2|3849.4|124
1591756200000|2020-06-10 02:30:00|3854.8|3852|3838.9|3836.1|3854.8|3852|3836.4|3833.5|588
1591756500000|2020-06-10 02:35:00|3838.5|3835.7|3833.9|3831.1|3839.5|3836.7|3829.3|3826.5|638
1591756800000|2020-06-10 02:40:00|3834.2|3831.4|3832.9|3830.1|3837.5|3834.7|3831.3|3828.5|306
1591757100000|2020-06-10 02:45:00|3833.5|3830.7|3841.3|3838.5|3843.3|3840.5|3833.5|3830.7|282
1591757400000|2020-06-10 02:50:00|3841|3838.2|3849.9|3847.1|3849.9|3847.1|3840.8|3838|435
1591757700000|2020-06-10 02:55:00|3849.3|3846.5|3849.6|3846.8|3852.6|3849.8|3847.4|3844.6|175
1591758000000|2020-06-10 03:00:00|3849.4|3846.6|3851.9|3849.1|3853.3|3850.5|3848.1|3845.3|177
1591758300000|2020-06-10 03:05:00|3851.6|3848.8|3837.2|3834.4|3851.6|3848.8|3835.2|3832.4|473
1591758600000|2020-06-10 03:10:00|3836.9|3834.1|3839.2|3836.4|3845.6|3842.8|3835.2|3832.4|327
1591758900000|2020-06-10 03:15:00|3839.3|3836.5|3839.2|3836.4|3840.2|3837.4|3835.6|3832.8|183
1591759200000|2020-06-10 03:20:00|3839.3|3836.5|3839.3|3836.5|3841.7|3838.9|3839.2|3836.4|98
1591759500000|2020-06-10 03:25:00|3839.2|3836.4|3842.6|3839.8|3843.1|3840.3|3837.1|3834.3|161
1591759800000|2020-06-10 03:30:00|3841.6|3838.8|3842.6|3839.8|3844.6|3841.8|3840.6|3837.8|142
1591760100000|2020-06-10 03:35:00|3842.2|3839.4|3847.6|3844.8|3848.6|3845.8|3841.6|3838.8|197
1591760400000|2020-06-10 03:40:00|3847.7|3844.9|3846.1|3843.3|3848.1|3845.3|3845.2|3842.4|115
1591760700000|2020-06-10 03:45:00|3845.6|3842.8|3839.2|3836.4|3845.7|3842.9|3837.2|3834.4|157
1591761000000|2020-06-10 03:50:00|3839.4|3836.6|3835.1|3832.3|3841.9|3839.1|3833.6|3830.8|249
1591761300000|2020-06-10 03:55:00|3835.6|3832.8|3837.6|3834.8|3839.9|3837.1|3834.9|3832.1|210
1591761600000|2020-06-10 04:00:00|3837.4|3834.6|3839|3836.2|3839.1|3836.3|3834.9|3832.1|120
1591761900000|2020-06-10 04:05:00|3838.5|3835.7|3835.3|3832.5|3839.6|3836.8|3834.3|3831.5|113
1591762200000|2020-06-10 04:10:00|3835|3832.2|3838|3835.2|3838.6|3835.8|3833|3830.2|133
1591762500000|2020-06-10 04:15:00|3838.2|3835.4|3841.6|3838.8|3842|3839.2|3838|3835.2|136
1591762800000|2020-06-10 04:20:00|3842.6|3839.8|3839.5|3836.7|3843|3840.2|3838.6|3835.8|142
1591763100000|2020-06-10 04:25:00|3839.1|3836.3|3837.6|3834.8|3839.6|3836.8|3837.1|3834.3|46
1591763400000|2020-06-10 04:30:00|3838.6|3835.8|3840.6|3837.8|3841.6|3838.8|3838.6|3835.8|103
1591763700000|2020-06-10 04:35:00|3841.6|3838.8|3838.6|3835.8|3841.6|3838.8|3838.1|3835.3|54
1591764000000|2020-06-10 04:40:00|3838|3835.2|3840|3837.2|3843|3840.2|3836.6|3833.8|103
1591764300000|2020-06-10 04:45:00|3839.6|3836.8|3842.1|3839.3|3843.3|3840.5|3839.6|3836.8|74
1591764600000|2020-06-10 04:50:00|3842.2|3839.4|3845.6|3842.8|3846.6|3843.8|3842.2|3839.4|172
1591764900000|2020-06-10 04:55:00|3844.6|3841.8|3848.6|3845.8|3848.6|3845.8|3843.5|3840.7|158
1591765200000|2020-06-10 05:00:00|3848|3845.2|3851.3|3848.5|3856.3|3853.5|3847.6|3844.8|726
1591765500000|2020-06-10 05:05:00|3851|3848.2|3851.3|3848.5|3853.3|3850.5|3849.3|3846.5|137
1591765800000|2020-06-10 05:10:00|3851.1|3848.3|3846.3|3843.5|3851.6|3848.8|3846.3|3843.5|162
1591766100000|2020-06-10 05:15:00|3846.5|3843.7|3847.3|3844.5|3851.3|3848.5|3845.6|3842.8|144
1591766400000|2020-06-10 05:20:00|3847.4|3844.6|3846.3|3843.5|3850.3|3847.5|3845.6|3842.8|193
1591766700000|2020-06-10 05:25:00|3846|3843.2|3848.6|3845.8|3850.3|3847.5|3843.6|3840.8|180
1591767000000|2020-06-10 05:30:00|3848.8|3846|3851.3|3848.5|3853.3|3850.5|3848.6|3845.8|170
1591767300000|2020-06-10 05:35:00|3852.3|3849.5|3854.6|3851.8|3858.9|3856.1|3852.3|3849.5|371
1591767600000|2020-06-10 05:40:00|3854.3|3851.5|3856.6|3853.8|3856.6|3853.8|3853.6|3850.8|119
1591767900000|2020-06-10 05:45:00|3856.9|3854.1|3851.3|3848.5|3856.9|3854.1|3848.6|3845.8|206
1591768200000|2020-06-10 05:50:00|3851.6|3848.8|3847|3844.2|3851.6|3848.8|3846.6|3843.8|277
1591768500000|2020-06-10 05:55:00|3846.4|3843.6|3848.6|3845.8|3851|3848.2|3846|3843.2|150
1591768800000|2020-06-10 06:00:00|3849|3846.2|3852.3|3849.5|3858.3|3855.5|3847|3844.2|558
1591769100000|2020-06-10 06:05:00|3852.6|3849.8|3843|3840.2|3852.6|3849.8|3842|3839.2|535
1591769400000|2020-06-10 06:10:00|3843.2|3840.4|3838.5|3835.7|3844.4|3841.6|3837|3834.2|461
1591769700000|2020-06-10 06:15:00|3838.4|3835.6|3840|3837.2|3844.4|3841.6|3833.7|3830.9|523
1591770000000|2020-06-10 06:20:00|3839.9|3837.1|3839|3836.2|3840.5|3837.7|3836|3833.2|202
1591770300000|2020-06-10 06:25:00|3838.9|3836.1|3827.9|3825.1|3839.5|3836.7|3827.7|3824.9|654
1591770600000|2020-06-10 06:30:00|3828|3825.2|3830|3827.2|3834.4|3831.6|3826|3823.2|528
1591770900000|2020-06-10 06:35:00|3830.4|3827.6|3832|3829.2|3834|3831.2|3826.5|3823.7|374
1591771200000|2020-06-10 06:40:00|3832.3|3829.5|3834|3831.2|3836.9|3834.1|3830.4|3827.6|392
1591771500000|2020-06-10 06:45:00|3834.3|3831.5|3838.9|3836.1|3840.5|3837.7|3834|3831.2|298
1591771800000|2020-06-10 06:50:00|3839|3836.2|3837|3834.2|3839|3836.2|3834|3831.2|549
1591772100000|2020-06-10 06:55:00|3837.4|3834.6|3837.4|3834.6|3844|3841.2|3837.4|3834.6|571
1591772400000|2020-06-10 07:00:00|3837.7|3834.9|3845.4|3842.6|3846|3843.2|3833|3830.2|579
1591772700000|2020-06-10 07:05:00|3847|3844.2|3840.4|3837.6|3849.7|3846.9|3837.4|3834.6|791
1591773000000|2020-06-10 07:10:00|3841.4|3838.6|3838|3835.2|3844.9|3842.1|3837|3834.2|397
1591773300000|2020-06-10 07:15:00|3838.4|3835.6|3838.4|3835.6|3840.9|3838.1|3834|3831.2|465
1591773600000|2020-06-10 07:20:00|3838.1|3835.3|3838.1|3835.3|3844.1|3841.3|3837.1|3834.3|663
1591773900000|2020-06-10 07:25:00|3837.9|3835.1|3833.1|3830.3|3840.7|3837.9|3827.4|3824.6|630
1591774200000|2020-06-10 07:30:00|3832.7|3829.9|3825.1|3822.3|3833.1|3830.3|3822.4|3819.6|1119
1591774500000|2020-06-10 07:35:00|3824.6|3821.8|3826.1|3823.3|3830.7|3827.9|3822.1|3819.3|781
1591774800000|2020-06-10 07:40:00|3825.4|3822.6|3822.1|3819.3|3826.7|3823.9|3817.4|3814.6|1298
1591775100000|2020-06-10 07:45:00|3821.9|3819.1|3828.1|3825.3|3830.7|3827.9|3821.4|3818.6|803
1591775400000|2020-06-10 07:50:00|3828.3|3825.5|3830.1|3827.3|3832.1|3829.3|3828.3|3825.5|383
1591775700000|2020-06-10 07:55:00|3830.7|3827.9|3829.1|3826.3|3835.4|3832.6|3827.7|3824.9|473
1591776000000|2020-06-10 08:00:00|3828.7|3825.9|3820.1|3817.3|3832.1|3829.3|3814.1|3811.3|1648
1591776300000|2020-06-10 08:05:00|3819.8|3817|3817.4|3814.6|3819.8|3817|3809.4|3806.6|1736
1591776600000|2020-06-10 08:10:00|3817.1|3814.3|3829.4|3826.6|3830.4|3827.6|3812.8|3810|1174
1591776900000|2020-06-10 08:15:00|3829.8|3827|3832.4|3829.6|3836.2|3833.4|3825.8|3823|1124
1591777200000|2020-06-10 08:20:00|3832.8|3830|3829.8|3827|3833.8|3831|3821.4|3818.6|1058
1591777500000|2020-06-10 08:25:00|3829.7|3826.9|3828.8|3826|3832.5|3829.7|3824.1|3821.3|1156
1591777800000|2020-06-10 08:30:00|3829.1|3826.3|3832.5|3829.7|3834.5|3831.7|3823.8|3821|1099
1591778100000|2020-06-10 08:35:00|3832.3|3829.5|3840.1|3837.3|3840.5|3837.7|3830.5|3827.7|963
1591778400000|2020-06-10 08:40:00|3839.8|3837|3846.1|3843.3|3847.5|3844.7|3839.5|3836.7|1161
1591778700000|2020-06-10 08:45:00|3846.2|3843.4|3834.8|3832|3846.5|3843.7|3831.5|3828.7|1066
1591779000000|2020-06-10 08:50:00|3835|3832.2|3836.5|3833.7|3844.1|3841.3|3834|3831.2|886
1591779300000|2020-06-10 08:55:00|3836.1|3833.3|3826|3823.2|3837.1|3834.3|3823.7|3820.9|761
1591779600000|2020-06-10 09:00:00|3826.1|3823.3|3807.1|3804.3|3826.1|3823.3|3805.5|3802.7|2176
1591779900000|2020-06-10 09:05:00|3807|3804.2|3812.5|3809.7|3813.5|3810.7|3805.5|3802.7|1114
1591780200000|2020-06-10 09:10:00|3812.6|3809.8|3816.1|3813.3|3827.1|3824.3|3811.1|3808.3|2001
1591780500000|2020-06-10 09:15:00|3816|3813.2|3797.5|3794.7|3816.1|3813.3|3796.5|3793.7|1405
1591780800000|2020-06-10 09:20:00|3797.6|3794.8|3808.8|3806|3810.8|3808|3797.5|3794.7|1128
1591781100000|2020-06-10 09:25:00|3808.5|3805.7|3815.8|3813|3817.5|3814.7|3801.8|3799|980
1591781400000|2020-06-10 09:30:00|3815.5|3812.7|3817.9|3815.1|3818.5|3815.7|3812.5|3809.7|396
1591781700000|2020-06-10 09:35:00|3817.5|3814.7|3817.1|3814.3|3818.1|3815.3|3813.1|3810.3|397
1591782000000|2020-06-10 09:40:00|3817.8|3815|3815.5|3812.7|3820.1|3817.3|3814.1|3811.3|713
1591782300000|2020-06-10 09:45:00|3815.2|3812.4|3808.5|3805.7|3816.1|3813.3|3806.1|3803.3|665
1591782600000|2020-06-10 09:50:00|3808.1|3805.3|3814.9|3812.1|3815.5|3812.7|3805|3802.2|879
1591782900000|2020-06-10 09:55:00|3815.1|3812.3|3820.4|3817.6|3820.9|3818.1|3811.5|3808.7|509
1591783200000|2020-06-10 10:00:00|3820.2|3817.4|3814.9|3812.1|3822.9|3820.1|3814.9|3812.1|608
1591783500000|2020-06-10 10:05:00|3815.1|3812.3|3805.9|3803.1|3815.7|3812.9|3805.9|3803.1|594
1591783800000|2020-06-10 10:10:00|3806.2|3803.4|3807.2|3804.4|3813.5|3810.7|3805.1|3802.3|1033
1591784100000|2020-06-10 10:15:00|3806.9|3804.1|3810.9|3808.1|3810.9|3808.1|3802.9|3800.1|483
1591784400000|2020-06-10 10:20:00|3810.5|3807.7|3808.2|3805.4|3812.5|3809.7|3806.9|3804.1|370
1591784700000|2020-06-10 10:25:00|3808.5|3805.7|3803.9|3801.1|3809.2|3806.4|3796.2|3793.4|1024
1591785000000|2020-06-10 10:30:00|3803.7|3800.9|3806.5|3803.7|3807.5|3804.7|3802.2|3799.4|487
1591785300000|2020-06-10 10:35:00|3807.5|3804.7|3806.5|3803.7|3808.2|3805.4|3802.9|3800.1|335
1591785600000|2020-06-10 10:40:00|3806.4|3803.6|3805.5|3802.7|3808.5|3805.7|3804|3801.2|371
1591785900000|2020-06-10 10:45:00|3805.3|3802.5|3807.3|3804.5|3808.9|3806.1|3802.5|3799.7|500
1591786200000|2020-06-10 10:50:00|3806.9|3804.1|3813.3|3810.5|3814.3|3811.5|3806.4|3803.6|444
1591786500000|2020-06-10 10:55:00|3813.4|3810.6|3813.9|3811.1|3817.3|3814.5|3810.9|3808.1|481
1591786800000|2020-06-10 11:00:00|3813.6|3810.8|3815.3|3812.5|3820.5|3817.7|3812.3|3809.5|591
1591787100000|2020-06-10 11:05:00|3814.3|3811.5|3814.3|3811.5|3815.3|3812.5|3812.3|3809.5|407
1591787400000|2020-06-10 11:10:00|3814.5|3811.7|3809.3|3806.5|3814.8|3812|3806.3|3803.5|525
1591787700000|2020-06-10 11:15:00|3808.9|3806.1|3812.8|3810|3813.3|3810.5|3807.3|3804.5|246
1591788000000|2020-06-10 11:20:00|3812.9|3810.1|3800.3|3797.5|3813.3|3810.5|3799.3|3796.5|644
1591788300000|2020-06-10 11:25:00|3800.8|3798|3797.9|3795.1|3801.5|3798.7|3792.5|3789.7|1187
1591788600000|2020-06-10 11:30:00|3798.2|3795.4|3810.3|3807.5|3812.3|3809.5|3797.9|3795.1|828
1591788900000|2020-06-10 11:35:00|3809.9|3807.1|3819.9|3817.1|3820.9|3818.1|3809.5|3806.7|678
1591789200000|2020-06-10 11:40:00|3819.8|3817|3816.9|3814.1|3820.3|3817.5|3812.6|3809.8|736
1591789500000|2020-06-10 11:45:00|3816.8|3814|3827.3|3824.5|3829.3|3826.5|3813.6|3810.8|1249
1591789800000|2020-06-10 11:50:00|3827.4|3824.6|3826.9|3824.1|3833.6|3830.8|3821.8|3819|1550
1591790100000|2020-06-10 11:55:00|3827.6|3824.8|3829.9|3827.1|3838.9|3836.1|3826.3|3823.5|1832
1591790400000|2020-06-10 12:00:00|3830.1|3827.3|3830.9|3828.1|3834.2|3831.4|3823.9|3821.1|977
1591790700000|2020-06-10 12:05:00|3830.6|3827.8|3830.9|3828.1|3835.9|3833.1|3829.9|3827.1|945
1591791000000|2020-06-10 12:10:00|3831.3|3828.5|3838.6|3835.8|3846.2|3843.4|3828.9|3826.1|2419
1591791300000|2020-06-10 12:15:00|3838.7|3835.9|3847.2|3844.4|3852.8|3850|3838.7|3835.9|2033
1591791600000|2020-06-10 12:20:00|3848.2|3845.4|3851.2|3848.4|3855.2|3852.4|3848.2|3845.4|915
1591791900000|2020-06-10 12:25:00|3851.5|3848.7|3852.2|3849.4|3858.2|3855.4|3847.8|3845|1106
1591792200000|2020-06-10 12:30:00|3852.8|3850|3850.8|3848|3857.8|3855|3848.8|3846|1428
1591792500000|2020-06-10 12:35:00|3850.7|3847.9|3841.8|3839|3855.8|3853|3840.8|3838|1609
1591792800000|2020-06-10 12:40:00|3842.2|3839.4|3834.8|3832|3844.3|3841.5|3832.2|3829.4|2015
1591793100000|2020-06-10 12:45:00|3835.2|3832.4|3843.5|3840.7|3844.1|3841.3|3830.6|3827.8|2129
1591793400000|2020-06-10 12:50:00|3843.1|3840.3|3838.1|3835.3|3849.9|3847.1|3836.5|3833.7|1175
1591793700000|2020-06-10 12:55:00|3838|3835.2|3851.9|3849.1|3854.5|3851.7|3837.5|3834.7|1197
1591794000000|2020-06-10 13:00:00|3851.1|3848.3|3844.5|3841.7|3863.1|3860.3|3841.5|3838.7|5330
1591794300000|2020-06-10 13:05:00|3844.9|3842.1|3853.5|3850.7|3857.5|3854.7|3844.9|3842.1|1500
1591794600000|2020-06-10 13:10:00|3853.9|3851.1|3863.5|3860.7|3865.1|3862.3|3853.5|3850.7|2188
1591794900000|2020-06-10 13:15:00|3863.9|3861.1|3854.6|3851.8|3865.1|3862.3|3853.6|3850.8|2051
1591795200000|2020-06-10 13:20:00|3854.2|3851.4|3858.8|3856|3861.6|3858.8|3853.6|3850.8|1276
1591795500000|2020-06-10 13:25:00|3858.3|3855.5|3847.2|3844.4|3858.3|3855.5|3846.6|3843.8|2746
1591795800000|2020-06-10 13:30:00|3847.6|3844.8|3838.7|3835.9|3856.9|3854.1|3838.2|3835.4|3235
1591796100000|2020-06-10 13:35:00|3838.2|3835.4|3830.2|3827.4|3842.2|3839.4|3830.2|3827.4|3062
1591796400000|2020-06-10 13:40:00|3830|3827.2|3828.2|3825.4|3833.2|3830.4|3823.2|3820.4|2528
1591796700000|2020-06-10 13:45:00|3828.5|3825.7|3828.2|3825.4|3841.1|3838.3|3823.1|3820.3|4518
1591797000000|2020-06-10 13:50:00|3828.9|3826.1|3831.3|3828.5|3836.8|3834|3827.9|3825.1|1988
1591797300000|2020-06-10 13:55:00|3830.9|3828.1|3837.5|3834.7|3841.1|3838.3|3829.9|3827.1|1370
1591797600000|2020-06-10 14:00:00|3837.9|3835.1|3838.9|3836.1|3841.1|3838.3|3830.5|3827.7|1487
1591797900000|2020-06-10 14:05:00|3838.5|3835.7|3836.5|3833.7|3844.5|3841.7|3832.5|3829.7|1764
1591798200000|2020-06-10 14:10:00|3836|3833.2|3827.9|3825.1|3836|3833.2|3822.9|3820.1|2214
1591798500000|2020-06-10 14:15:00|3828|3825.2|3820.9|3818.1|3831.5|3828.7|3820.9|3818.1|1961
1591798800000|2020-06-10 14:20:00|3821|3818.2|3817.9|3815.1|3823.3|3820.5|3814.3|3811.5|2099
1591799100000|2020-06-10 14:25:00|3817.8|3815|3822.5|3819.7|3824.9|3822.1|3812.3|3809.5|2585
1591799400000|2020-06-10 14:30:00|3822.9|3820.1|3829.2|3826.4|3838.2|3835.4|3803.3|3800.5|9632
1591799700000|2020-06-10 14:35:00|3828.7|3825.9|3845.4|3842.6|3845.9|3842.6|3822.2|3819.4|5395
1591800000000|2020-06-10 14:40:00|3845.3|3842.5|3835.2|3832.4|3850.4|3847.6|3831.2|3828.4|3319
1591800300000|2020-06-10 14:45:00|3835.3|3832.5|3838.2|3835.4|3843.4|3840.6|3831.2|3828.4|3649
1591800600000|2020-06-10 14:50:00|3838.4|3835.6|3816.2|3813.4|3846.2|3843.4|3813.9|3811.1|6796
1591800900000|2020-06-10 14:55:00|3815.5|3812.7|3814.8|3812|3822.4|3819.6|3810.3|3807.5|3586
1591801200000|2020-06-10 15:00:00|3815.2|3812.4|3839.3|3836.5|3839.3|3836.5|3813.8|3811|3639
1591801500000|2020-06-10 15:05:00|3839.4|3836.6|3838.4|3835.6|3845.4|3842.6|3836.4|3833.6|3229
1591801800000|2020-06-10 15:10:00|3838.2|3835.4|3839.8|3837|3840.1|3837.3|3828.2|3825.4|2005
1591802100000|2020-06-10 15:15:00|3839.4|3836.6|3849.4|3846.6|3850.4|3847.6|3834.8|3832|2067
1591802400000|2020-06-10 15:20:00|3849.8|3847|3872.8|3870|3886.4|3883.6|3846.8|3844|9788
1591802700000|2020-06-10 15:25:00|3873.1|3870.3|3871.1|3868.3|3888.7|3885.9|3865.1|3862.3|6123
1591803000000|2020-06-10 15:30:00|3871.3|3868.5|3880.2|3877.4|3885.8|3882.9|3869.1|3866.3|3607
1591803300000|2020-06-10 15:35:00|3880.1|3877.3|3883.2|3880.4|3884.1|3881.3|3874.1|3871.3|1886
1591803600000|2020-06-10 15:40:00|3883.1|3880.3|3892.7|3889.9|3893.1|3890.3|3879.7|3876.9|2241
1591803900000|2020-06-10 15:45:00|3893.7|3890.9|3883.7|3880.9|3910.7|3907.9|3882.7|3879.9|5361
1591804200000|2020-06-10 15:50:00|3884.1|3881.3|3891.7|3888.9|3894.5|3891.7|3881.7|3878.9|2534
1591804500000|2020-06-10 15:55:00|3891.5|3888.7|3884.5|3881.7|3891.7|3888.9|3878.8|3876|2679
1591804800000|2020-06-10 16:00:00|3884.8|3882|3897.6|3894.8|3898.6|3895.8|3881.3|3878.5|2263
1591805100000|2020-06-10 16:05:00|3897.7|3894.9|3891.5|3888.7|3905.7|3902.9|3890.5|3887.7|2921
1591805400000|2020-06-10 16:10:00|3891.7|3888.9|3893.7|3890.9|3896.5|3893.7|3888.1|3885.3|2662
1591805700000|2020-06-10 16:15:00|3893.5|3890.7|3905.5|3902.7|3909.1|3906.3|3890.5|3887.7|2611
1591806000000|2020-06-10 16:20:00|3905.6|3902.8|3915.5|3912.7|3920.1|3917.3|3905.6|3902.8|2995
1591806300000|2020-06-10 16:25:00|3915|3912.2|3908.1|3905.3|3915.5|3912.7|3905.1|3902.3|1713
1591806600000|2020-06-10 16:30:00|3907.7|3904.9|3898.5|3895.7|3910.5|3907.7|3896.7|3893.9|1725
1591806900000|2020-06-10 16:35:00|3898.7|3895.9|3896.1|3893.3|3902.7|3899.9|3893.7|3890.9|1282
1591807200000|2020-06-10 16:40:00|3896.5|3893.7|3890.1|3887.3|3897.7|3894.9|3889.5|3886.7|1361
1591807500000|2020-06-10 16:45:00|3889.7|3886.9|3889.1|3886.3|3899.1|3896.3|3887.5|3884.7|1354
1591807800000|2020-06-10 16:50:00|3888.7|3885.9|3892.5|3889.7|3894.5|3891.7|3886.1|3883.3|1098
1591808100000|2020-06-10 16:55:00|3892.6|3889.8|3899.7|3896.9|3902.5|3899.7|3891.5|3888.7|1387
1591808400000|2020-06-10 17:00:00|3900.1|3897.3|3887.8|3885|3902.7|3899.9|3887.1|3884.3|1546
1591808700000|2020-06-10 17:05:00|3888.1|3885.3|3901.8|3899|3902.8|3900|3885.5|3882.7|1509
1591809000000|2020-06-10 17:10:00|3902.1|3899.3|3904.1|3901.3|3905.1|3902.3|3898.8|3896|1101
1591809300000|2020-06-10 17:15:00|3903.8|3901|3911.1|3908.3|3912.8|3910|3901.1|3898.3|1569
1591809600000|2020-06-10 17:20:00|3911.6|3908.8|3908.5|3905.7|3924.8|3922|3908.1|3905.3|3348
1591809900000|2020-06-10 17:25:00|3908.1|3905.3|3913.3|3910.5|3924.8|3922|3907.8|3905|1852
1591810200000|2020-06-10 17:30:00|3913.8|3911|3915.5|3912.7|3917.8|3915|3911.1|3908.3|927
1591810500000|2020-06-10 17:35:00|3915.8|3913|3922.6|3919.8|3924.5|3921.7|3915.8|3913|1104
1591810800000|2020-06-10 17:40:00|3922.5|3919.7|3933.8|3931|3937.8|3935|3922.5|3919.7|4563
1591811100000|2020-06-10 17:45:00|3934|3931.2|3933.8|3931|3941|3938.2|3926.4|3923.6|2994
1591811400000|2020-06-10 17:50:00|3933.4|3930.6|3929.8|3927|3934.4|3931.6|3926.8|3924|1223
1591811700000|2020-06-10 17:55:00|3929.4|3926.6|3946.8|3944|3948.4|3945.6|3929.4|3926.6|2249
1591812000000|2020-06-10 18:00:00|3946|3943.2|3967|3964.2|3967.4|3964.6|3931.4|3927.1|7127
1591812300000|2020-06-10 18:05:00|3967.4|3964.6|3965|3962.2|3974|3971.2|3955|3952.2|4500
1591812600000|2020-06-10 18:10:00|3964.7|3961.9|3968.9|3966.1|3975|3972.2|3964.5|3961.7|5228
1591812900000|2020-06-10 18:15:00|3968.8|3966|3987.7|3984.9|3995.3|3992.5|3967|3964.2|5541
1591813200000|2020-06-10 18:20:00|3986.3|3983.5|4000.6|3997.8|4003.6|4000.8|3986.3|3983.5|9110
1591813500000|2020-06-10 18:25:00|4000.4|3997.6|3969.2|3966.4|4004.6|4001.8|3959.6|3956.8|19027
1591813800000|2020-06-10 18:30:00|3968.8|3966|3947|3944.2|3971.3|3968.5|3945.7|3942.9|4408
1591814100000|2020-06-10 18:35:00|3946.7|3943.9|3941.2|3938.4|3955.7|3952.9|3937.5|3934.7|2467
1591814400000|2020-06-10 18:40:00|3940.8|3938|3952.3|3949.5|3953.7|3950.9|3934.2|3931.4|1661
1591814700000|2020-06-10 18:45:00|3952.2|3949.4|3940.7|3937.9|3952.3|3949.5|3940.1|3937.3|1093
1591815000000|2020-06-10 18:50:00|3940.9|3938.1|3936.7|3933.9|3943.3|3940.5|3934.1|3931.3|1100
1591815300000|2020-06-10 18:55:00|3936.2|3933.4|3931.2|3928.4|3937.1|3934.3|3926.7|3923.9|1945
1591815600000|2020-06-10 19:00:00|3931.3|3928.5|3910.1|3907.3|3936.1|3933.3|3905.6|3902.8|3400
1591815900000|2020-06-10 19:05:00|3911.1|3908.3|3920.8|3918|3923.3|3920.5|3910.3|3907.5|1406
1591816200000|2020-06-10 19:10:00|3920.7|3917.9|3924.2|3921.4|3926.3|3923.5|3919.1|3916.3|768
1591816500000|2020-06-10 19:15:00|3923.7|3920.9|3933.3|3930.5|3934.3|3931.5|3921.8|3919|1042
1591816800000|2020-06-10 19:20:00|3933.2|3930.4|3942.4|3939.6|3949.3|3946.5|3929.3|3926.5|1798
1591817100000|2020-06-10 19:25:00|3942.6|3939.8|3950|3947.2|3951.6|3948.8|3934.3|3931.5|879
1591817400000|2020-06-10 19:30:00|3949.6|3946.8|3954|3951.2|3955.6|3952.8|3946.5|3943.7|620
1591817700000|2020-06-10 19:35:00|3953.6|3950.8|3941|3938.2|3954|3951.2|3937.3|3934.5|913
1591818000000|2020-06-10 19:40:00|3940.3|3937.5|3942.5|3939.7|3945|3942.2|3940|3937.2|352
1591818300000|2020-06-10 19:45:00|3942.3|3939.5|3938.3|3935.5|3943|3940.2|3927.1|3924.3|1115
1591818600000|2020-06-10 19:50:00|3938.1|3935.3|3921.2|3918.4|3943|3940.2|3920.3|3917.5|1291
1591818900000|2020-06-10 19:55:00|3921.3|3918.5|3917.2|3914.4|3922.3|3919.5|3916.1|3913.3|795
1591819200000|2020-06-10 20:00:00|3917.3|3914.5|3917.1|3914.3|3921.5|3918.7|3916.1|3913.3|861
1591819500000|2020-06-10 20:05:00|3916.8|3914|3912.8|3910|3918.8|3916|3908.8|3906|476
1591819800000|2020-06-10 20:10:00|3912.5|3909.7|3924.5|3921.7|3926.8|3924|3911.8|3909|581
1591820100000|2020-06-10 20:15:00|3924.8|3922|3913.3|3910.5|3925.8|3923|3911.8|3909|310
1591820400000|2020-06-10 20:20:00|3912.8|3910|3917|3914.2|3919.8|3917|3912.3|3909.5|152
1591820700000|2020-06-10 20:25:00|3916.8|3914|3919.5|3916.7|3920.8|3918|3914.3|3911.5|138
1591821000000|2020-06-10 20:30:00|3918.8|3916|3924.6|3921.8|3928|3925.2|3916.7|3913.9|1186
1591821300000|2020-06-10 20:35:00|3924.7|3921.9|3925.2|3922.4|3925.8|3923|3920.6|3917.8|104
1591821600000|2020-06-10 20:40:00|3924.6|3921.8|3922.7|3919.9|3925.2|3922.4|3921.3|3918.5|118
1591821900000|2020-06-10 20:45:00|3922.6|3919.8|3930.2|3927.4|3931.6|3928.8|3918.8|3916|407
1591822200000|2020-06-10 20:50:00|3929.8|3927|3927.9|3925.1|3937.6|3934.8|3922|3919.2|741
1591822500000|2020-06-10 20:55:00|3927.6|3924.8|3926.2|3922.2|3929.8|3926.7|3922.2|3918.8|528
1591826400000|2020-06-10 22:00:00|3919.1|3916.3|3919.4|3916.6|3920.9|3918.1|3904|3901.2|706
1591826700000|2020-06-10 22:05:00|3919.9|3915.9|3918.3|3915.5|3920.9|3918.1|3916.9|3914.1|184
1591827000000|2020-06-10 22:10:00|3917.6|3914.8|3918.4|3915.6|3919.3|3916.5|3917.3|3914.5|45
1591827300000|2020-06-10 22:15:00|3918.3|3915.5|3917.3|3914.5|3918.4|3915.6|3917.3|3914.5|35
1591827600000|2020-06-10 22:20:00|3918.3|3915.5|3912.1|3909.3|3920.6|3917.8|3911.6|3908.8|97
1591827900000|2020-06-10 22:25:00|3912.3|3909.5|3888|3885.2|3912.3|3909.5|3880.4|3877.6|1087
1591828200000|2020-06-10 22:30:00|3888.4|3885.6|3886.1|3883.3|3893|3890.2|3884.6|3881.8|242
1591828500000|2020-06-10 22:35:00|3886.3|3883.5|3874.9|3872.1|3887.1|3884.3|3859|3856.2|1250
1591828800000|2020-06-10 22:40:00|3876|3873.2|3877.3|3874.5|3890.1|3887.3|3873|3870.2|802
1591829100000|2020-06-10 22:45:00|3878|3875.2|3889.7|3886.9|3889.7|3886.9|3877.1|3874.3|117
1591829400000|2020-06-10 22:50:00|3889.4|3886.6|3890.2|3887.4|3890.9|3888.1|3885.7|3882.9|385
1591829700000|2020-06-10 22:55:00|3890|3887.2|3894|3891.2|3894.9|3892.1|3888.7|3885.9|223
1591830000000|2020-06-10 23:00:00|3894.2|3891.4|3887.9|3885.1|3894.9|3892.1|3884.7|3881.9|215
1591830300000|2020-06-10 23:05:00|3888.3|3885.5|3885.9|3883.1|3889|3885.6|3881.9|3879|198
1591830600000|2020-06-10 23:10:00|3885.7|3882.9|3884.9|3882.1|3885.9|3883.1|3883.9|3881.1|79
1591830900000|2020-06-10 23:15:00|3885.4|3882.6|3879.4|3876.6|3885.9|3883.1|3879.4|3876.6|107
1591831200000|2020-06-10 23:20:00|3879|3876.2|3880.5|3877.7|3884.4|3881.6|3877.2|3874.4|186
1591831500000|2020-06-10 23:25:00|3880.2|3877.4|3884.2|3881.4|3885.3|3882.5|3879.8|3877|161
1591831800000|2020-06-10 23:30:00|3883.8|3881|3883.7|3880.9|3884.2|3881.4|3879.3|3876.5|68
1591832100000|2020-06-10 23:35:00|3883.2|3880.4|3882.2|3879.4|3884.9|3881.7|3879.9|3877.1|41
1591832400000|2020-06-10 23:40:00|3881.3|3878.5|3885.1|3882.3|3885.9|3883|3881.3|3878.5|127
1591832700000|2020-06-10 23:45:00|3884.7|3881.9|3888.3|3885.5|3896.7|3893.9|3884.6|3881.8|271
1591833000000|2020-06-10 23:50:00|3888.4|3885.6|3880.1|3877.3|3889.7|3886.9|3877.4|3874.6|310
1591833300000|2020-06-10 23:55:00|3880.2|3877.4|3880.7|3877.9|3881.1|3878.3|3873.6|3870.8|142
1591833600000|2020-06-11 00:00:00|3880.9|3878.1|3876.7|3873.9|3882.4|3879.6|3872.4|3869.6|725
1591833900000|2020-06-11 00:05:00|3877.1|3874.3|3878.9|3876.1|3880.4|3877.6|3871.1|3868.3|461
1591834200000|2020-06-11 00:10:00|3879.2|3876.4|3879.7|3876.9|3882.4|3879.6|3872.9|3870.1|319
1591834500000|2020-06-11 00:15:00|3880.1|3877.3|3883.2|3880.4|3884.2|3881.4|3879.1|3876.3|288
1591834800000|2020-06-11 00:20:00|3883.6|3880.8|3889.1|3886.3|3891.4|3888.6|3882.7|3879.9|230
1591835100000|2020-06-11 00:25:00|3889.4|3886.6|3888.7|3885.9|3892.1|3889.3|3886.8|3884|260
1591835400000|2020-06-11 00:30:00|3888.4|3885.6|3885.1|3882.3|3893.1|3890.3|3884.1|3881.3|224
1591835700000|2020-06-11 00:35:00|3885.7|3882.9|3880.1|3877.3|3887.1|3884.3|3880.1|3877.3|168
1591836000000|2020-06-11 00:40:00|3880.5|3877.7|3882.7|3879.9|3884.1|3881.3|3878.7|3875.9|202
1591836300000|2020-06-11 00:45:00|3883.6|3880.8|3884.3|3881.5|3886.2|3883.4|3879.5|3876.7|258
1591836600000|2020-06-11 00:50:00|3884.7|3881.9|3879.7|3876.9|3885.7|3882.9|3879.7|3876.9|93
1591836900000|2020-06-11 00:55:00|3879.3|3876.5|3880.7|3877.9|3882.7|3879.9|3873.3|3870.5|479
1591837200000|2020-06-11 01:00:00|3881.1|3878.3|3893.3|3890.5|3894.3|3891.5|3881.1|3878.3|496
1591837500000|2020-06-11 01:05:00|3893.7|3890.9|3896.1|3893.3|3900.1|3897.3|3892.3|3889.5|382
1591837800000|2020-06-11 01:10:00|3896.2|3893.4|3883.3|3880.5|3900.1|3897.3|3881|3878.2|597
1591838100000|2020-06-11 01:15:00|3883.5|3880.7|3885.7|3882.9|3890.6|3887.8|3880.7|3877.9|377
1591838400000|2020-06-11 01:20:00|3886|3883.2|3886.3|3883.5|3891.3|3888.5|3884.3|3881.5|182
1591838700000|2020-06-11 01:25:00|3886.1|3883.3|3889|3886.2|3890.3|3887.5|3883.3|3880.5|93
1591839000000|2020-06-11 01:30:00|3889.3|3886.5|3884.8|3882|3889.3|3886.5|3882.7|3879.9|143
1591839300000|2020-06-11 01:35:00|3885.2|3882.4|3883.7|3880.9|3888.7|3885.9|3882.5|3879.7|264
1591839600000|2020-06-11 01:40:00|3884.1|3881.3|3881.1|3878.3|3884.1|3881.3|3876.5|3873.7|352
1591839900000|2020-06-11 01:45:00|3881.4|3878.6|3882.4|3879.6|3883.4|3880.6|3877.4|3874.6|341
1591840200000|2020-06-11 01:50:00|3881.2|3878.4|3876.4|3873.6|3881.2|3878.4|3874.7|3871.9|547
1591840500000|2020-06-11 01:55:00|3876.2|3873.4|3879.4|3876.6|3880.4|3877.6|3875.7|3872.9|182
1591840800000|2020-06-11 02:00:00|3879.2|3876.4|3876.4|3873.6|3879.2|3876.4|3875.7|3872.9|169
1591841100000|2020-06-11 02:05:00|3876.7|3873.9|3875.7|3872.9|3880.7|3877.9|3875.7|3872.9|221
1591841400000|2020-06-11 02:10:00|3876|3873.2|3876.4|3873.6|3878.7|3875.9|3874.7|3871.9|218
1591841700000|2020-06-11 02:15:00|3876.7|3873.9|3874.7|3871.9|3877|3874.2|3874.4|3871.6|146
1591842000000|2020-06-11 02:20:00|3875|3872.2|3868.1|3865.3|3875.7|3872.9|3865.2|3862.4|887
1591842300000|2020-06-11 02:25:00|3867.9|3865.1|3868|3865.2|3870.5|3867.7|3866.5|3863.7|251
1591842600000|2020-06-11 02:30:00|3868.1|3865.3|3866.5|3863.7|3870.5|3867.7|3864.6|3861.8|545
1591842900000|2020-06-11 02:35:00|3866.4|3863.6|3866.5|3863.7|3867.5|3864.7|3865.5|3862.7|114
1591843200000|2020-06-11 02:40:00|3865.5|3862.7|3868.5|3865.7|3872.1|3869.3|3865.5|3862.7|393
1591843500000|2020-06-11 02:45:00|3868.3|3865.5|3869.5|3866.7|3870.5|3867.7|3867.1|3864.3|218
1591843800000|2020-06-11 02:50:00|3869.8|3867|3867.5|3864.7|3870.8|3868|3864.5|3861.7|765
1591844100000|2020-06-11 02:55:00|3867.6|3864.8|3867.8|3865|3868.5|3865.7|3865.5|3862.7|409
1591844400000|2020-06-11 03:00:00|3867.9|3865.1|3867.5|3864.7|3868.3|3865.5|3865.3|3862.5|208
1591844700000|2020-06-11 03:05:00|3866.4|3863.6|3867.9|3865.1|3870.3|3867.5|3861.5|3858.7|584
1591845000000|2020-06-11 03:10:00|3867.3|3864.5|3863.5|3860.7|3868.3|3865.5|3863.5|3860.7|187
1591845300000|2020-06-11 03:15:00|3863.9|3861.1|3866.9|3864.1|3866.9|3864.1|3862.5|3859.7|109
1591845600000|2020-06-11 03:20:00|3866.5|3863.7|3864.3|3861.5|3867.5|3864.7|3862.3|3859.5|120
1591845900000|2020-06-11 03:25:00|3864.5|3861.7|3864.3|3861.5|3864.5|3861.7|3860.3|3857.5|317
1591846200000|2020-06-11 03:30:00|3863.9|3861.1|3863.3|3860.5|3865.3|3862.5|3861.5|3858.7|274
1591846500000|2020-06-11 03:35:00|3863.4|3860.6|3856.3|3853.5|3863.5|3860.7|3855.3|3852.5|647
1591846800000|2020-06-11 03:40:00|3856.4|3853.6|3849.8|3847|3857.3|3854.5|3848.1|3845.3|983
1591847100000|2020-06-11 03:45:00|3849.7|3846.9|3850.1|3847.3|3854.3|3851.5|3849.1|3846.3|656
1591847400000|2020-06-11 03:50:00|3850.3|3847.5|3857.3|3854.5|3857.8|3855|3845.9|3843.1|756
1591847700000|2020-06-11 03:55:00|3857.2|3854.4|3851.2|3848.4|3857.3|3854.5|3848.7|3845.9|460
1591848000000|2020-06-11 04:00:00|3851.1|3848.3|3854.1|3851.3|3856.3|3853.5|3850.7|3847.9|353
1591848300000|2020-06-11 04:05:00|3854.8|3852|3844.1|3841.3|3855.1|3852.3|3841.1|3838.3|794
1591848600000|2020-06-11 04:10:00|3845.1|3842.3|3839.7|3836.9|3845.7|3842.9|3838.1|3835.3|464
1591848900000|2020-06-11 04:15:00|3839.4|3836.6|3843.3|3840.5|3845.2|3842.4|3837.7|3834.9|278
1591849200000|2020-06-11 04:20:00|3843.2|3840.4|3844.3|3841.5|3844.3|3841.5|3840.7|3837.9|138
1591849500000|2020-06-11 04:25:00|3845.2|3842.4|3845.7|3842.9|3847.3|3844.5|3844.7|3841.9|243
1591849800000|2020-06-11 04:30:00|3846.1|3843.3|3846.1|3843.3|3847.7|3844.9|3843.1|3840.3|215
1591850100000|2020-06-11 04:35:00|3846.2|3843.4|3850.7|3847.9|3852.1|3849.3|3845.1|3842.3|289
1591850400000|2020-06-11 04:40:00|3851.2|3848.4|3854.3|3851.5|3858.1|3855.3|3850.3|3847.5|501
1591850700000|2020-06-11 04:45:00|3854.2|3851.4|3850.2|3847.4|3854.3|3851.5|3850.2|3847.4|202
1591851000000|2020-06-11 04:50:00|3850.3|3847.5|3844.3|3841.5|3852.3|3849.5|3844.3|3841.5|179
1591851300000|2020-06-11 04:55:00|3845.3|3842.5|3846.6|3843.8|3851.6|3848.8|3844.6|3841.8|186
1591851600000|2020-06-11 05:00:00|3846.1|3843.3|3840.1|3837.3|3849.3|3846.5|3840.1|3837.3|482
1591851900000|2020-06-11 05:05:00|3839.7|3836.9|3831.1|3828.3|3841.1|3838.3|3828.1|3825.3|825
1591852200000|2020-06-11 05:10:00|3831.3|3828.5|3830.7|3827.9|3833.3|3830.5|3824.3|3821.5|620
1591852500000|2020-06-11 05:15:00|3831.7|3828.9|3824.7|3821.9|3833.1|3830.3|3824.7|3821.9|363
1591852800000|2020-06-11 05:20:00|3824.1|3821.3|3830.6|3827.8|3831.7|3828.9|3824.1|3821.3|299
1591853100000|2020-06-11 05:25:00|3830.2|3827.4|3836.7|3833.9|3838.3|3835.5|3829.1|3826.3|391
1591853400000|2020-06-11 05:30:00|3836.8|3834|3829.7|3826.9|3838.7|3835.9|3829.7|3826.9|425
1591853700000|2020-06-11 05:35:00|3830.1|3827.3|3832.7|3829.9|3834.7|3831.9|3826.4|3823.6|324
1591854000000|2020-06-11 05:40:00|3832.1|3829.3|3819.1|3816.3|3832.7|3829.9|3819.1|3816.3|499
1591854300000|2020-06-11 05:45:00|3818.7|3815.9|3813.1|3810.3|3822.4|3819.6|3810.2|3807.4|805
1591854600000|2020-06-11 05:50:00|3812.4|3809.6|3817.4|3814.6|3819.7|3816.9|3810.7|3807.9|592
1591854900000|2020-06-11 05:55:00|3818.4|3815.6|3817.7|3814.9|3824.1|3821.3|3817.4|3814.6|400
1591855200000|2020-06-11 06:00:00|3817.4|3814.6|3815.1|3812.3|3821.1|3818.3|3811.1|3808.3|623
1591855500000|2020-06-11 06:05:00|3815|3812.2|3818|3815.2|3818.5|3815.7|3813.4|3810.6|487
1591855800000|2020-06-11 06:10:00|3817.6|3814.8|3821.8|3819|3823.4|3820.6|3814.4|3811.6|922
1591856100000|2020-06-11 06:15:00|3821.4|3818.6|3824.6|3821.8|3825.3|3822.5|3816.8|3814|461
1591856400000|2020-06-11 06:20:00|3824.8|3822|3834.1|3831.3|3838.8|3836|3823.9|3821.1|930
1591856700000|2020-06-11 06:25:00|3833.8|3831|3833.1|3830.3|3835.4|3832.6|3827.1|3824.3|834
1591857000000|2020-06-11 06:30:00|3832.8|3830|3831.6|3828.8|3836.8|3834|3829.8|3827|708
1591857300000|2020-06-11 06:35:00|3831.1|3828.3|3839.8|3837|3843.9|3839.3|3831.1|3828.3|610
1591857600000|2020-06-11 06:40:00|3840.1|3837.3|3844.1|3841.3|3845.8|3843|3838.8|3836|619
1591857900000|2020-06-11 06:45:00|3844.3|3841.5|3843.4|3840.6|3846.4|3843.6|3840.4|3837.6|768
1591858200000|2020-06-11 06:50:00|3842.8|3840|3835.9|3833.1|3844.4|3841.6|3832.8|3830|668
1591858500000|2020-06-11 06:55:00|3836.4|3833.6|3837.4|3834.6|3838.4|3835.6|3831.3|3828.5|448
1591858800000|2020-06-11 07:00:00|3837.6|3834.8|3823.8|3821|3838.4|3835.6|3818.8|3816|1326
1591859100000|2020-06-11 07:05:00|3823.4|3820.6|3820.2|3817.4|3824.2|3821.4|3816.2|3813.4|810
1591859400000|2020-06-11 07:10:00|3819.8|3817|3820.2|3817.4|3821.4|3818.6|3808.9|3806.1|1625
1591859700000|2020-06-11 07:15:00|3819.4|3816.6|3823.4|3820.6|3823.4|3820.6|3815.4|3812.6|770
1591860000000|2020-06-11 07:20:00|3823.8|3821|3822.8|3820|3829.4|3826.6|3820.8|3818|763
1591860300000|2020-06-11 07:25:00|3822.3|3819.5|3826.4|3823.6|3826.4|3823.6|3818.4|3815.6|678
1591860600000|2020-06-11 07:30:00|3826.2|3823.4|3835.5|3832.7|3836.7|3833.9|3823|3820.2|1396
1591860900000|2020-06-11 07:35:00|3835.4|3832.6|3837|3834.2|3840|3837.2|3832.4|3829.6|924
1591861200000|2020-06-11 07:40:00|3836.9|3834.1|3836.4|3833.6|3845.7|3842.9|3832.7|3829.9|1132
1591861500000|2020-06-11 07:45:00|3835.7|3832.9|3820.7|3817.9|3836|3833.2|3819.5|3816.7|1120
1591861800000|2020-06-11 07:50:00|3821|3818.2|3820.4|3817.6|3825.7|3822.9|3816.4|3813.6|1169
1591862100000|2020-06-11 07:55:00|3820|3817.2|3814|3811.2|3820.7|3817.9|3811.5|3808.7|1170
1591862400000|2020-06-11 08:00:00|3814.3|3811.5|3821.4|3818.6|3822.4|3819.6|3811.4|3808.6|1423
1591862700000|2020-06-11 08:05:00|3821.7|3818.9|3834.7|3831.9|3835.7|3832.9|3820|3817.2|1641
1591863000000|2020-06-11 08:10:00|3834.4|3831.6|3833.7|3830.9|3837.4|3834.6|3831.4|3828.6|805
1591863300000|2020-06-11 08:15:00|3833.4|3830.6|3826.8|3824|3835.7|3832.9|3823.3|3820.5|1250
1591863600000|2020-06-11 08:20:00|3826.9|3824.1|3828.7|3825.9|3833.7|3830.9|3825.7|3822.9|589
1591863900000|2020-06-11 08:25:00|3827.7|3824.9|3838.7|3835.9|3842.1|3839.3|3823.7|3820.9|1429
1591864200000|2020-06-11 08:30:00|3838.4|3835.6|3844.3|3841.5|3851.3|3848.5|3833.7|3830.9|2319
1591864500000|2020-06-11 08:35:00|3844.9|3842.1|3850.7|3847.9|3854.7|3851.9|3843.3|3840.5|1681
1591864800000|2020-06-11 08:40:00|3850.9|3848.1|3835.4|3832.6|3852.7|3849.9|3829.1|3826.3|1343
1591865100000|2020-06-11 08:45:00|3835.1|3832.3|3829.4|3826.6|3838.4|3835.6|3826.4|3823.6|1164
1591865400000|2020-06-11 08:50:00|3828.8|3826|3829.7|3826.9|3832.5|3829.7|3823.1|3820.3|880
1591865700000|2020-06-11 08:55:00|3830.1|3827.3|3831.7|3828.9|3834.5|3831.7|3827.1|3824.3|552
1591866000000|2020-06-11 09:00:00|3832.1|3829.3|3835.7|3832.9|3835.7|3832.9|3824.6|3821.8|804
1591866300000|2020-06-11 09:05:00|3835.6|3832.8|3839.9|3837.1|3840.7|3837.9|3833.7|3830.9|886
1591866600000|2020-06-11 09:10:00|3840.3|3837.5|3831.3|3828.5|3840.7|3837.9|3829.3|3826.5|606
1591866900000|2020-06-11 09:15:00|3830.9|3828.1|3839.9|3837.1|3841.7|3838.9|3828.7|3825.9|453
1591867200000|2020-06-11 09:20:00|3839.7|3836.9|3834.9|3832.1|3841.3|3838.5|3833.7|3830.9|506
1591867500000|2020-06-11 09:25:00|3834.7|3831.9|3831.6|3828.8|3837.6|3834.8|3829.6|3826.8|405
1591867800000|2020-06-11 09:30:00|3831.2|3828.4|3838.2|3835.4|3841.2|3838.4|3830.2|3827.4|434
1591868100000|2020-06-11 09:35:00|3838.1|3835.3|3837.2|3834.4|3841.1|3838.3|3835.9|3833.1|325
1591868400000|2020-06-11 09:40:00|3838.2|3835.4|3836.9|3834.1|3842.2|3839.4|3836.2|3833.4|457
1591868700000|2020-06-11 09:45:00|3837.2|3834.4|3844|3841.2|3844|3841.2|3836.2|3833.4|741
1591869000000|2020-06-11 09:50:00|3843.8|3841|3852|3849.2|3852.7|3849.9|3843.5|3840.7|842
1591869300000|2020-06-11 09:55:00|3852.3|3849.5|3856.7|3853.9|3859.3|3856.5|3850.7|3847.9|1122
1591869600000|2020-06-11 10:00:00|3856.8|3854|3860|3857.2|3861.8|3859|3853|3850.2|1175
1591869900000|2020-06-11 10:05:00|3859.8|3857|3855|3852.2|3861|3858.2|3852.7|3849.9|666
1591870200000|2020-06-11 10:10:00|3855.2|3852.4|3859|3856.2|3859|3856.2|3852.7|3849.9|443
1591870500000|2020-06-11 10:15:00|3858.7|3855.9|3865.3|3862.5|3866.7|3863.9|3854|3851.2|836
1591870800000|2020-06-11 10:20:00|3865|3862.2|3867|3864.2|3874.2|3871.4|3862.3|3859.5|1472
1591871100000|2020-06-11 10:25:00|3867.3|3864.5|3863|3860.2|3869|3866.2|3862|3859.2|593
1591871400000|2020-06-11 10:30:00|3862.9|3860.1|3856|3853.2|3869|3866.2|3854.2|3851.4|1081
1591871700000|2020-06-11 10:35:00|3855.2|3852.4|3856.1|3853.3|3861.2|3858.4|3852.2|3849.4|867
1591872000000|2020-06-11 10:40:00|3856|3853.2|3843.1|3840.3|3856.2|3853.4|3843|3840.2|765
1591872300000|2020-06-11 10:45:00|3843.2|3840.4|3845.2|3842.4|3845.2|3842.4|3836.7|3833.9|1250
1591872600000|2020-06-11 10:50:00|3845|3842.2|3832.6|3829.8|3845.4|3842.6|3832.2|3829.4|939
1591872900000|2020-06-11 10:55:00|3833.2|3830.4|3820|3817.2|3834.2|3831.4|3820|3817.2|1067
1591873200000|2020-06-11 11:00:00|3819.7|3816.9|3820.9|3818.1|3824.8|3822|3816.7|3813.9|1575
1591873500000|2020-06-11 11:05:00|3820.8|3818|3823|3820.2|3827.8|3825|3818.8|3816|1038
1591873800000|2020-06-11 11:10:00|3822.8|3820|3823.4|3820.6|3827|3824.2|3821|3818.2|701
1591874100000|2020-06-11 11:15:00|3823|3820.2|3811.1|3808.3|3824.8|3822|3808.8|3806|2012
1591874400000|2020-06-11 11:20:00|3810.8|3808|3816.8|3814|3818.1|3815.3|3803.5|3800.7|2098
1591874700000|2020-06-11 11:25:00|3816.5|3813.7|3812.8|3810|3817.8|3815|3810.5|3807.7|578
1591875000000|2020-06-11 11:30:00|3812.5|3809.7|3812.1|3809.3|3816.8|3814|3808.8|3806|714
1591875300000|2020-06-11 11:35:00|3811.8|3809|3812.5|3809.7|3814.5|3811.7|3810.5|3807.7|388
1591875600000|2020-06-11 11:40:00|3812.2|3809.4|3810.5|3807.7|3815.5|3812.7|3808.5|3805.7|567
1591875900000|2020-06-11 11:45:00|3809.7|3806.9|3806.8|3804|3813.8|3811|3801.5|3798.3|1942
1591876200000|2020-06-11 11:50:00|3805.8|3803|3800.5|3797.7|3807.8|3805|3796.8|3794|2108
1591876500000|2020-06-11 11:55:00|3800.2|3797.4|3791.3|3788.5|3801.5|3798.7|3787.5|3784.7|2803
1591876800000|2020-06-11 12:00:00|3790.5|3787.7|3785.3|3782.5|3795.5|3792.7|3782.5|3779.7|2998
1591877100000|2020-06-11 12:05:00|3784.3|3781.5|3793.5|3790.7|3795.5|3792.7|3774.9|3772.1|3835
1591877400000|2020-06-11 12:10:00|3793.4|3790.6|3793.2|3790.4|3795.7|3792.9|3786.6|3783.8|1135
1591877700000|2020-06-11 12:15:00|3793.6|3790.8|3770.6|3767.8|3793.8|3791|3768.3|3765.5|2785
1591878000000|2020-06-11 12:20:00|3771.3|3768.5|3737.3|3734.5|3777.6|3774.8|3724.1|3721.3|10140
1591878300000|2020-06-11 12:25:00|3737.1|3734.3|3712|3709.2|3746.3|3743.5|3706.9|3704|7506
1591878600000|2020-06-11 12:30:00|3711.9|3709.1|3697.1|3694.3|3718.7|3715.9|3694.9|3692.1|6035
1591878900000|2020-06-11 12:35:00|3696.3|3693.5|3696.8|3694|3703.9|3701.1|3678.1|3675.3|7030
1591879200000|2020-06-11 12:40:00|3696.9|3694.1|3709.2|3706.4|3714|3711.2|3694.1|3691.3|4019
1591879500000|2020-06-11 12:45:00|3709.1|3706.3|3698.1|3695.3|3709.7|3706.9|3697.1|3694.3|2820
1591879800000|2020-06-11 12:50:00|3698|3695.2|3712.7|3709.9|3712.7|3709.9|3695.1|3692.3|2846
1591880100000|2020-06-11 12:55:00|3712.3|3709.5|3730.3|3727.5|3734.1|3731.3|3707.7|3704.9|3337
1591880400000|2020-06-11 13:00:00|3731.3|3728.5|3721.7|3718.9|3733.1|3730.3|3706.3|3703.5|5000
1591880700000|2020-06-11 13:05:00|3722|3719.2|3690.3|3687.5|3722.3|3719.5|3681.1|3678.3|6346
1591881000000|2020-06-11 13:10:00|3690.7|3687.9|3690.4|3687.6|3692.3|3689.5|3665.9|3663.1|7917
1591881300000|2020-06-11 13:15:00|3690.1|3687.3|3696.1|3693.3|3701.4|3698.6|3685.7|3682.9|2578
1591881600000|2020-06-11 13:20:00|3695.1|3692.3|3703.4|3700.6|3721.1|3718.3|3689.1|3686.3|3440
1591881900000|2020-06-11 13:25:00|3703.7|3700.9|3683.4|3680.6|3704.7|3701.9|3682.7|3679.9|2533
1591882200000|2020-06-11 13:30:00|3683.1|3680.3|3686.7|3683.9|3700.4|3697.6|3670.4|3667.6|5324
1591882500000|2020-06-11 13:35:00|3687.1|3684.3|3683.2|3680.4|3694.4|3691.6|3676.7|3673.9|3810
1591882800000|2020-06-11 13:40:00|3683.4|3680.6|3667.4|3664.6|3683.4|3680.6|3661.1|3658.3|5509
1591883100000|2020-06-11 13:45:00|3667.5|3664.7|3643.4|3640.6|3674.4|3671.6|3639.5|3636.7|9382
1591883400000|2020-06-11 13:50:00|3643.1|3640.3|3674.9|3672.1|3678.1|3675.3|3637|3634.2|6895
1591883700000|2020-06-11 13:55:00|3675.1|3672.3|3692.5|3689.7|3694.1|3691.3|3671.1|3668.3|4591
1591884000000|2020-06-11 14:00:00|3693.3|3690.5|3690.4|3687.6|3705.8|3703|3686.3|3683.5|5597
1591884300000|2020-06-11 14:05:00|3691.4|3688.6|3716.4|3713.6|3717|3714.2|3687.4|3684.6|4765
1591884600000|2020-06-11 14:10:00|3715.4|3712.6|3712.8|3710|3726.8|3724|3711.4|3708.6|4942
1591884900000|2020-06-11 14:15:00|3711.8|3709|3708.4|3705.6|3717.2|3714.4|3703.2|3700.4|3108
1591885200000|2020-06-11 14:20:00|3707.6|3704.8|3727.2|3724.4|3727.2|3724.4|3707.6|3704.8|3709
1591885500000|2020-06-11 14:25:00|3726.8|3724|3709.6|3706.8|3737.8|3735|3705.2|3702.4|5204
1591885800000|2020-06-11 14:30:00|3708.6|3705.8|3707.9|3705.1|3715.6|3712.8|3701.6|3698.8|3466
1591886100000|2020-06-11 14:35:00|3707.6|3704.8|3701.1|3698.3|3710.1|3707.3|3696.2|3693.4|2882
1591886400000|2020-06-11 14:40:00|3701|3698.2|3692.4|3689.6|3706.9|3704.1|3691.9|3689.1|2650
1591886700000|2020-06-11 14:45:00|3692.5|3689.7|3682.2|3679.4|3696.9|3694.1|3678.9|3676.1|3549
1591887000000|2020-06-11 14:50:00|3682.9|3680.1|3684.5|3681.7|3688.1|3685.3|3674.1|3667.6|2596
1591887300000|2020-06-11 14:55:00|3684.6|3681.8|3672.9|3670.1|3684.6|3681.8|3666.9|3664.1|2561
1591887600000|2020-06-11 15:00:00|3672.2|3669.4|3659.6|3656.8|3672.2|3669.4|3652.9|3650.1|4162
1591887900000|2020-06-11 15:05:00|3659.8|3657|3656.9|3654.1|3666.6|3663.8|3649.8|3647|3677
1591888200000|2020-06-11 15:10:00|3656.6|3653.8|3645.9|3643.1|3656.9|3654.1|3640.9|3638.1|3205
1591888500000|2020-06-11 15:15:00|3646.3|3643.5|3666.9|3664.1|3669.6|3666.8|3644.9|3642.1|3532
1591888800000|2020-06-11 15:20:00|3666.8|3664|3653.5|3650.7|3671.3|3668.5|3649.9|3647.1|3789
1591889100000|2020-06-11 15:25:00|3653.9|3651.1|3671.6|3668.8|3671.6|3668.8|3647.9|3645.1|3782
1591889400000|2020-06-11 15:30:00|3671.3|3668.5|3671.7|3668.9|3684.7|3681.9|3662.7|3659.9|4668
1591889700000|2020-06-11 15:35:00|3670.7|3667.9|3673.4|3670.6|3680|3677.2|3664.4|3661.6|2476
1591890000000|2020-06-11 15:40:00|3673.7|3670.9|3679.2|3676.4|3681|3678.2|3655.7|3652.9|5915
1591890300000|2020-06-11 15:45:00|3679.1|3676.3|3651.2|3648.4|3681.2|3678.4|3650.1|3647.3|4019
1591890600000|2020-06-11 15:50:00|3651.1|3648.3|3654|3651.2|3661|3658.2|3648.6|3645.8|2228
1591890900000|2020-06-11 15:55:00|3653.5|3650.7|3661|3658.2|3662|3659.2|3651|3648.2|1541
1591891200000|2020-06-11 16:00:00|3660.2|3657.4|3653.2|3650.4|3661|3658.2|3647|3644.2|2774
1591891500000|2020-06-11 16:05:00|3653|3650.2|3642.6|3639.8|3655.8|3653|3638|3635.2|2359
1591891800000|2020-06-11 16:10:00|3644|3641.2|3621.4|3618.6|3645|3642.2|3618|3615.2|7465
1591892100000|2020-06-11 16:15:00|3621.5|3618.7|3604|3601.2|3623|3620.2|3599.8|3597|4955
1591892400000|2020-06-11 16:20:00|3603.6|3600.8|3586.9|3584.1|3615|3612.2|3586|3583.2|4356
1591892700000|2020-06-11 16:25:00|3586.8|3584|3567.4|3564.6|3589.2|3586.4|3563.8|3561|7291
1591893000000|2020-06-11 16:30:00|3566.8|3564|3602.6|3599.8|3611|3608.2|3564.8|3562|7085
1591893300000|2020-06-11 16:35:00|3602.8|3600|3603.6|3600.8|3617|3614.2|3597.2|3594.3|3155
1591893600000|2020-06-11 16:40:00|3604.2|3601.4|3620|3617.2|3624.2|3621.4|3604.1|3601.3|3105
1591893900000|2020-06-11 16:45:00|3620.1|3617.3|3616.2|3613.4|3624.2|3621.4|3611|3608.2|3123
1591894200000|2020-06-11 16:50:00|3616|3613.2|3614.2|3611.4|3623.2|3620.4|3614|3611.2|1951
1591894500000|2020-06-11 16:55:00|3615|3612.2|3620.2|3617.4|3629.4|3626.6|3611|3605.7|3054
1591894800000|2020-06-11 17:00:00|3620.1|3617.3|3661.4|3658.6|3668.9|3666.1|3618.2|3615.4|5968
1591895100000|2020-06-11 17:05:00|3661.2|3658.4|3662.2|3659.4|3666.2|3663.4|3644.6|3641.8|4321
1591895400000|2020-06-11 17:10:00|3661.6|3658.8|3664.2|3661.4|3672|3669.2|3655.6|3652.8|2381
1591895700000|2020-06-11 17:15:00|3663.9|3661.1|3646.5|3643.7|3668.3|3665.5|3644.4|3641.6|2518
1591896000000|2020-06-11 17:20:00|3646.4|3643.6|3640.5|3637.7|3651.5|3648.7|3629.9|3627.1|3303
1591896300000|2020-06-11 17:25:00|3640.7|3637.9|3635.5|3632.7|3651.9|3649.1|3633.5|3630.7|2384
1591896600000|2020-06-11 17:30:00|3636.3|3633.5|3652.7|3649.9|3658|3655.2|3632.5|3629.7|2748
1591896900000|2020-06-11 17:35:00|3652.6|3649.8|3651.7|3648.9|3659.1|3656.3|3640.5|3637.7|2236
1591897200000|2020-06-11 17:40:00|3651.5|3648.7|3674.9|3672.1|3691.3|3688.5|3651.1|3648.3|5397
1591897500000|2020-06-11 17:45:00|3674.7|3671.9|3672.9|3670.1|3679.9|3677.1|3668.3|3665.5|3390
1591897800000|2020-06-11 17:50:00|3672.4|3669.6|3694.9|3692.1|3697.5|3694.7|3669.7|3666.9|4717
1591898100000|2020-06-11 17:55:00|3694.8|3692|3675.7|3672.9|3694.9|3692.1|3675.1|3672.3|3666
1591898400000|2020-06-11 18:00:00|3675.1|3672.3|3660.5|3657.7|3681.7|3678.9|3654.5|3651.7|3598
1591898700000|2020-06-11 18:05:00|3660.3|3657.5|3674|3671.2|3674.5|3671.7|3655.5|3652.7|2470
1591899000000|2020-06-11 18:10:00|3674.7|3671.9|3681.1|3678.3|3687.7|3684.9|3657.1|3654.3|11285
1591899300000|2020-06-11 18:15:00|3680.7|3677.9|3652.5|3649.7|3681.7|3678.9|3647.1|3644.3|4210
1591899600000|2020-06-11 18:20:00|3652.1|3649.3|3656.6|3653.8|3663.7|3660.9|3648.5|3645.7|3361
1591899900000|2020-06-11 18:25:00|3656.5|3653.7|3659.7|3656.9|3662|3659.2|3641.7|3638.9|14947
1591900200000|2020-06-11 18:30:00|3660.6|3657.8|3631.7|3628.9|3661.1|3658.3|3630.7|3627.9|4192
1591900500000|2020-06-11 18:35:00|3632.5|3629.7|3611.5|3608.7|3635.7|3632.9|3606.5|3603.7|3804
1591900800000|2020-06-11 18:40:00|3611.9|3609.1|3613.1|3610.3|3622.5|3619.7|3608.5|3605.7|1640
1591901100000|2020-06-11 18:45:00|3612.7|3609.9|3607.1|3604.3|3616.5|3613.7|3606.5|3603.7|975
1591901400000|2020-06-11 18:50:00|3607.5|3604.7|3591.5|3588.7|3609.5|3606.7|3588.3|3585.5|2267
1591901700000|2020-06-11 18:55:00|3592.1|3589.3|3599.5|3596.7|3602.4|3599.6|3588.3|3585.5|1262
1591902000000|2020-06-11 19:00:00|3598.9|3596.1|3602.4|3599.6|3610.3|3607.5|3595.9|3593.1|1122
1591902300000|2020-06-11 19:05:00|3602.3|3599.5|3587.4|3584.6|3607.4|3604.6|3586.5|3583.7|1987
1591902600000|2020-06-11 19:10:00|3587.5|3584.7|3585.9|3583.1|3591.5|3588.7|3585.3|3582.5|993
1591902900000|2020-06-11 19:15:00|3585.5|3582.7|3601.2|3598.4|3608.5|3605.7|3583.3|3580.5|2699
1591903200000|2020-06-11 19:20:00|3600.8|3598|3592.8|3590|3601.5|3598.7|3591.3|3588.5|1554
1591903500000|2020-06-11 19:25:00|3592.4|3589.6|3591.3|3588.5|3599.9|3597.1|3588.3|3585.5|789
1591903800000|2020-06-11 19:30:00|3590.7|3587.9|3586.3|3583.5|3597.4|3594.6|3585.5|3582.7|851
1591904100000|2020-06-11 19:35:00|3585.9|3583.1|3593.6|3590.8|3595.9|3593.1|3585.3|3582.5|281
1591904400000|2020-06-11 19:40:00|3593.3|3590.5|3612.3|3609.5|3612.3|3609.5|3592.6|3589.8|1035
1591904700000|2020-06-11 19:45:00|3612.9|3610.1|3607.6|3604.8|3612.9|3610.1|3604.3|3601.5|582
1591905000000|2020-06-11 19:50:00|3607.9|3605.1|3638.2|3635.4|3643.3|3640.5|3605.6|3602.8|2061
1591905300000|2020-06-11 19:55:00|3637.8|3635|3627.2|3624.4|3639.8|3637|3624.6|3621.8|762
1591905600000|2020-06-11 20:00:00|3627.6|3624.8|3644.8|3642|3645.8|3643|3621.6|3618.8|793
1591905900000|2020-06-11 20:05:00|3645|3642.2|3653.8|3651|3660.2|3657.4|3644.8|3642|855
1591906200000|2020-06-11 20:10:00|3654.2|3651.4|3639.2|3636.4|3661.8|3659|3637.8|3635|975
1591906500000|2020-06-11 20:15:00|3639.4|3636.6|3637.8|3635|3654|3651.2|3634.6|3631.8|856
1591906800000|2020-06-11 20:20:00|3638|3635.2|3622|3619.2|3643.6|3640.8|3619.5|3616.7|664
1591907100000|2020-06-11 20:25:00|3621.5|3618.7|3612|3609.2|3624|3621.2|3608.1|3605.3|390
1591907400000|2020-06-11 20:30:00|3611.4|3608.6|3618.9|3616.1|3628.6|3625.8|3601.6|3598.8|1033
1591907700000|2020-06-11 20:35:00|3620|3616|3620.1|3617.3|3627.1|3623.2|3618|3615.2|210
1591908000000|2020-06-11 20:40:00|3620.5|3617.7|3622|3619.2|3622.4|3619.6|3609.8|3607|801
1591908300000|2020-06-11 20:45:00|3621|3618.2|3619|3616.2|3625.1|3622.3|3616|3613.2|372
1591908600000|2020-06-11 20:50:00|3619.1|3616.3|3632|3629.2|3639|3636.2|3618|3615.2|479
1591908900000|2020-06-11 20:55:00|3632.1|3629.3|3636.5|3633.7|3640.3|3636.2|3632|3627.3|722
1591912800000|2020-06-11 22:00:00|3647|3644.2|3655.1|3652.3|3655.9|3653.1|3646.6|3643.8|700
1591913100000|2020-06-11 22:05:00|3655|3652.2|3640|3637.2|3655|3652.2|3634|3631.2|407
1591913400000|2020-06-11 22:10:00|3639.6|3636.8|3647.1|3644.3|3648|3645.2|3634.6|3631.8|113
1591913700000|2020-06-11 22:15:00|3647.5|3644.7|3644.1|3641.3|3649.5|3646.7|3642.4|3639.6|123
1591914000000|2020-06-11 22:20:00|3644|3641.2|3637.5|3634.7|3647.5|3644.7|3635|3632.2|114
1591914300000|2020-06-11 22:25:00|3637|3634.2|3619.5|3616.7|3637.5|3634.7|3614.2|3611.4|450
1591914600000|2020-06-11 22:30:00|3619.9|3617.1|3631.6|3628.8|3640.6|3637.8|3619.9|3617.1|435
1591914900000|2020-06-11 22:35:00|3631.4|3628.6|3635|3632.2|3636.6|3633.2|3627.6|3624.8|121
1591915200000|2020-06-11 22:40:00|3634.8|3632|3620.6|3617.8|3635.9|3633.1|3616|3613.2|371
1591915500000|2020-06-11 22:45:00|3621.1|3618.3|3623.7|3620.9|3633.2|3629.8|3618.8|3616|286
1591915800000|2020-06-11 22:50:00|3622.5|3619.7|3620.9|3618.1|3622.6|3619.8|3617|3614.2|157
1591916100000|2020-06-11 22:55:00|3621.2|3618.4|3622.4|3619.6|3625.9|3623.1|3621.2|3618.4|103
1591916400000|2020-06-11 23:00:00|3622.3|3619.5|3617.3|3614.5|3625.9|3623.1|3609.2|3606.4|192
1591916700000|2020-06-11 23:05:00|3618.2|3615.4|3591.1|3588.3|3618.3|3615.5|3589.6|3586.7|562
1591917000000|2020-06-11 23:10:00|3590.4|3587.6|3594.2|3591.4|3599.1|3596.3|3582.2|3579.4|381
1591917300000|2020-06-11 23:15:00|3594.1|3591.3|3581.9|3579.1|3594.1|3591.3|3573.9|3570.5|457
1591917600000|2020-06-11 23:20:00|3582.1|3579.3|3584.2|3581.4|3585.1|3582.3|3575.9|3573.1|207
1591917900000|2020-06-11 23:25:00|3584.7|3581.9|3588.1|3585.3|3593.1|3590.3|3584.7|3581.9|156
1591918200000|2020-06-11 23:30:00|3587.8|3585|3600.3|3597.5|3601.3|3598.5|3586.1|3583.3|275
1591918500000|2020-06-11 23:35:00|3600.2|3597.4|3596.4|3593.6|3602.7|3599.9|3595.4|3592.6|106
1591918800000|2020-06-11 23:40:00|3597.1|3593.1|3597.9|3595.1|3600.3|3597.5|3594.9|3592.1|60
1591919100000|2020-06-11 23:45:00|3598.9|3596.1|3595|3592.2|3600.1|3597.3|3593.5|3590.7|241
1591919400000|2020-06-11 23:50:00|3595.1|3592.3|3591.1|3588.3|3597|3594.2|3587.5|3584.7|354
1591919700000|2020-06-11 23:55:00|3591.2|3588.4|3585.7|3582.9|3593.7|3590.9|3582.7|3579.9|234
1591920000000|2020-06-12 00:00:00|3585.9|3583.1|3535.2|3532.4|3596.2|3593.4|3529.7|3526.9|3253
1591920300000|2020-06-12 00:05:00|3535.1|3532.3|3531.1|3528.3|3535.2|3532.4|3518.1|3515.3|2258
1591920600000|2020-06-12 00:10:00|3531.7|3528.9|3491.8|3489|3532.7|3529.9|3490.9|3488.1|3162
1591920900000|2020-06-12 00:15:00|3491.7|3488.9|3499.9|3497.1|3510.5|3507.7|3485.8|3483|2644
1591921200000|2020-06-12 00:20:00|3498.9|3496.1|3522.3|3519.5|3522.5|3519.7|3491.3|3488.5|1715
1591921500000|2020-06-12 00:25:00|3521.9|3519.1|3526.1|3523.3|3531.1|3528.3|3514.3|3511.5|1107
1591921800000|2020-06-12 00:30:00|3526.2|3523.4|3507.1|3504.3|3526.7|3523.9|3504.7|3501.9|1297
1591922100000|2020-06-12 00:35:00|3508.1|3505.3|3519.1|3516.3|3522.3|3519.5|3503.1|3500.3|1074
1591922400000|2020-06-12 00:40:00|3519.2|3516.4|3496.2|3493.4|3522.6|3519.8|3492.5|3489.7|1025
1591922700000|2020-06-12 00:45:00|3495.6|3492.8|3472.1|3469.3|3500.5|3497.2|3470.8|3468|1675
1591923000000|2020-06-12 00:50:00|3471.3|3468.5|3477.9|3475.1|3493.9|3491.1|3471.1|3468.3|992
1591923300000|2020-06-12 00:55:00|3477|3474.2|3493.9|3491.1|3494.5|3491.7|3475.9|3473.1|499
1591923600000|2020-06-12 01:00:00|3493.4|3490.6|3492.6|3489.8|3505.3|3502.5|3479.3|3476.5|1123
1591923900000|2020-06-12 01:05:00|3493.6|3490.8|3515.4|3512.6|3518.5|3515.7|3488.8|3486|1200
1591924200000|2020-06-12 01:10:00|3515.5|3512.7|3509.4|3506.6|3516.9|3514.1|3497.9|3495.1|666
1591924500000|2020-06-12 01:15:00|3509.9|3507.1|3508.9|3506.1|3514.9|3512.1|3503.8|3501|400
1591924800000|2020-06-12 01:20:00|3508.8|3506|3518.9|3516.1|3519|3516.2|3506.9|3504.1|537
1591925100000|2020-06-12 01:25:00|3518.5|3515.7|3528|3525.2|3532.3|3529.5|3517.8|3515|954
1591925400000|2020-06-12 01:30:00|3528.5|3525.7|3536|3533.2|3536.4|3533.6|3519.5|3516.7|511
1591925700000|2020-06-12 01:35:00|3535.9|3533.1|3545.9|3543.1|3553.3|3550.5|3531.3|3528.5|1102
1591926000000|2020-06-12 01:40:00|3545.4|3542.6|3544.9|3542.1|3549.9|3547.1|3536.9|3534.1|615
1591926300000|2020-06-12 01:45:00|3545|3542.2|3535.9|3533.1|3546.1|3543.3|3531.9|3529.1|438
1591926600000|2020-06-12 01:50:00|3535.8|3533|3554.3|3551.5|3556.9|3554.1|3534.3|3531.5|709
1591926900000|2020-06-12 01:55:00|3554.9|3552.1|3567.3|3564.5|3571.3|3568.5|3551.3|3548.5|1098
1591927200000|2020-06-12 02:00:00|3567.4|3564.6|3585.8|3583|3587.9|3585.1|3561.9|3559.1|1379
1591927500000|2020-06-12 02:05:00|3585.4|3582.6|3581.9|3579.1|3604.6|3601.8|3579.9|3577.1|1597
1591927800000|2020-06-12 02:10:00|3581.3|3578.5|3597|3594.2|3600.5|3597.7|3581.3|3578.5|528
1591928100000|2020-06-12 02:15:00|3597.1|3594.3|3611.9|3609.1|3625.9|3623.1|3595.3|3592.5|1353
1591928400000|2020-06-12 02:20:00|3612.3|3609.5|3588.9|3586.1|3612.9|3610.1|3585|3582.2|1034
1591928700000|2020-06-12 02:25:00|3588.7|3585.9|3586.9|3584.1|3588.7|3585.9|3563.3|3560.5|1591
1591929000000|2020-06-12 02:30:00|3586.8|3584|3591.2|3588.4|3595.3|3592.5|3582.9|3580.1|416
1591929300000|2020-06-12 02:35:00|3591.9|3589.1|3590.1|3587.3|3602.3|3599.5|3587.9|3585.1|447
1591929600000|2020-06-12 02:40:00|3590.6|3587.8|3573|3570.2|3593.9|3591.1|3571.6|3568.8|496
1591929900000|2020-06-12 02:45:00|3573.5|3570.7|3578|3575.2|3588|3585.2|3573|3570.2|313
1591930200000|2020-06-12 02:50:00|3578.1|3575.3|3579|3576.2|3581.5|3578.7|3572.3|3569.5|183
1591930500000|2020-06-12 02:55:00|3578.7|3575.9|3547.9|3545.1|3578.7|3575.9|3543|3540.2|902
1591930800000|2020-06-12 03:00:00|3547.5|3544.7|3560.9|3558.1|3572|3569.2|3547.4|3543.6|853
1591931100000|2020-06-12 03:05:00|3561.3|3557.3|3555.4|3552.6|3561.3|3558.4|3547.4|3544.6|615
1591931400000|2020-06-12 03:10:00|3556.8|3554|3554.4|3551.6|3556.8|3554|3544|3541.2|415
1591931700000|2020-06-12 03:15:00|3554.8|3552|3541.8|3539|3564.4|3561.6|3539.7|3536.9|729
1591932000000|2020-06-12 03:20:00|3541.9|3539.1|3547.8|3545|3548.8|3546|3533.2|3530.4|468
1591932300000|2020-06-12 03:25:00|3548.8|3546|3547.4|3544.6|3548.8|3546|3540.8|3538|355
1591932600000|2020-06-12 03:30:00|3547.3|3544.5|3581|3578.2|3585.5|3582.7|3547.3|3544.5|1610
1591932900000|2020-06-12 03:35:00|3582|3579.2|3582.1|3579.3|3583|3580.2|3571.5|3568.7|315
1591933200000|2020-06-12 03:40:00|3582.5|3579.7|3591|3588.2|3592|3589.2|3578.4|3575.6|285
1591933500000|2020-06-12 03:45:00|3590.9|3588.1|3590.9|3588.1|3597.1|3594.3|3585|3582.2|491
1591933800000|2020-06-12 03:50:00|3590.5|3587.7|3580.1|3577.3|3592|3589.2|3578.4|3575.6|348
1591934100000|2020-06-12 03:55:00|3580.2|3577.4|3585.1|3582.3|3590.6|3587.8|3580|3577.2|351
1591934400000|2020-06-12 04:00:00|3585|3582.2|3592.2|3589.4|3598|3595.2|3581.5|3578.7|245
1591934700000|2020-06-12 04:05:00|3591.8|3589|3603.8|3601|3608.9|3606.1|3591.2|3588.4|411
1591935000000|2020-06-12 04:10:00|3603.9|3601.1|3600.9|3598.1|3605.9|3603.1|3595.3|3592.5|227
1591935300000|2020-06-12 04:15:00|3601.3|3598.5|3603.4|3600.6|3604.4|3601.6|3597.8|3595|322
1591935600000|2020-06-12 04:20:00|3603|3600.2|3600|3597.2|3604.5|3601.7|3594.4|3591.6|265
1591935900000|2020-06-12 04:25:00|3600.1|3597.3|3599.6|3596.8|3604|3601.2|3597.6|3594.8|149
1591936200000|2020-06-12 04:30:00|3599.1|3596.3|3603.9|3601.1|3607.6|3604.8|3597.6|3594.8|194
1591936500000|2020-06-12 04:35:00|3604.3|3601.5|3602.3|3599.5|3605|3602.2|3596.4|3593.6|183
1591936800000|2020-06-12 04:40:00|3602.4|3599.6|3609|3606.2|3612.4|3609.6|3601.4|3598.6|540
1591937100000|2020-06-12 04:45:00|3608.9|3606.1|3591|3588.2|3608.9|3606.1|3588|3585.2|488
1591937400000|2020-06-12 04:50:00|3590.9|3588.1|3596.9|3594.1|3600.4|3597.6|3589|3586.2|202
1591937700000|2020-06-12 04:55:00|3597|3594.2|3597.9|3595.1|3602.9|3600.1|3593|3590.2|340
1591938000000|2020-06-12 05:00:00|3597.8|3595|3602.1|3599.3|3604|3601.2|3591.4|3588.6|383
1591938300000|2020-06-12 05:05:00|3602.6|3599.8|3584.4|3581.6|3602.9|3600.1|3584.3|3581.5|266
1591938600000|2020-06-12 05:10:00|3584|3581.2|3581|3578.2|3592|3589.2|3580.5|3577.7|330
1591938900000|2020-06-12 05:15:00|3580.9|3578.1|3589.5|3586.7|3591.4|3588.6|3573|3570.2|502
1591939200000|2020-06-12 05:20:00|3589.6|3586.8|3597|3594.2|3599|3596.2|3582.2|3579.4|414
1591939500000|2020-06-12 05:25:00|3597.4|3594.6|3584.4|3581.6|3598|3595.2|3583|3580.2|320
1591939800000|2020-06-12 05:30:00|3585|3582.2|3586|3583.2|3591.6|3588.8|3579|3576.2|286
1591940100000|2020-06-12 05:35:00|3586.4|3583.6|3570.9|3568.1|3588|3585.2|3566.4|3563.6|581
1591940400000|2020-06-12 05:40:00|3570.8|3568|3563.9|3561.1|3571.4|3568.6|3561.2|3558.4|741
1591940700000|2020-06-12 05:45:00|3564.3|3561.5|3565.4|3562.6|3568.8|3566|3562.7|3559.9|258
1591941000000|2020-06-12 05:50:00|3565.3|3562.5|3571.7|3568.9|3573.8|3571|3562.2|3559.4|343
1591941300000|2020-06-12 05:55:00|3571.8|3569|3564|3561.2|3575.3|3572.5|3561.5|3558.7|369
1591941600000|2020-06-12 06:00:00|3563.8|3561|3584.9|3582.1|3586.9|3584.1|3556.5|3553.7|829
1591941900000|2020-06-12 06:05:00|3585.7|3582.9|3582|3579.2|3586.2|3583.4|3571.9|3569.1|479
1591942200000|2020-06-12 06:10:00|3582.9|3580.1|3570.8|3568|3587.5|3584.7|3568.9|3566.1|403
1591942500000|2020-06-12 06:15:00|3570.9|3568.1|3564.3|3561.5|3575.8|3573|3555.3|3552.5|1276
1591942800000|2020-06-12 06:20:00|3563.9|3561.1|3556.4|3553.6|3565.9|3563.1|3549.9|3547.1|637
1591943100000|2020-06-12 06:25:00|3556.9|3554.1|3561.9|3559.1|3569.3|3566.5|3554.3|3551.5|361
1591943400000|2020-06-12 06:30:00|3562|3559.2|3571.5|3568.7|3575.3|3572.5|3561.9|3559.1|448
1591943700000|2020-06-12 06:35:00|3572.5|3569.7|3570.9|3568.1|3574.9|3572.1|3564.5|3561.7|290
1591944000000|2020-06-12 06:40:00|3571|3568.2|3555.4|3552.6|3571|3568.2|3553.9|3551.1|427
1591944300000|2020-06-12 06:45:00|3555.3|3552.5|3536.3|3533.5|3555.9|3553.1|3528.9|3526.1|1412
1591944600000|2020-06-12 06:50:00|3536.4|3533.6|3522.3|3519.5|3540.9|3538.1|3520.3|3517.5|1246
1591944900000|2020-06-12 06:55:00|3522.4|3519.6|3516.9|3514.1|3524.9|3522.1|3510.8|3508|1171
1591945200000|2020-06-12 07:00:00|3517.3|3514.5|3522.7|3519.9|3527.6|3524.8|3514.1|3511.3|1370
1591945500000|2020-06-12 07:05:00|3523.2|3520.4|3530.8|3528|3533.3|3530.5|3516.1|3513.3|857
1591945800000|2020-06-12 07:10:00|3531.2|3528.4|3536.7|3533.9|3537.9|3534.6|3526.7|3523.9|954
1591946100000|2020-06-12 07:15:00|3537.3|3534.5|3537|3534.2|3540.5|3537.7|3533.5|3530.7|773
1591946400000|2020-06-12 07:20:00|3537.4|3534.6|3535.5|3532.7|3541.5|3538.7|3531.4|3528.6|837
1591946700000|2020-06-12 07:25:00|3534.9|3532.1|3527.5|3524.7|3543.5|3540.7|3520.5|3517.7|1394
1591947000000|2020-06-12 07:30:00|3527.9|3525.1|3531.5|3528.7|3538.5|3535.7|3524.5|3521.7|700
1591947300000|2020-06-12 07:35:00|3531.3|3528.5|3517.3|3514.5|3532.9|3530.1|3512.5|3509.7|1544
1591947600000|2020-06-12 07:40:00|3517.4|3514.6|3519.9|3517.1|3528|3525.2|3516.3|3513.5|647
1591947900000|2020-06-12 07:45:00|3520.3|3517.5|3525.5|3522.7|3527.5|3524.7|3516.3|3513.5|604
1591948200000|2020-06-12 07:50:00|3526|3523.2|3558.5|3555.7|3559.3|3556.5|3526|3523.2|1772
1591948500000|2020-06-12 07:55:00|3558.4|3555.6|3591.5|3588.7|3600.7|3597.9|3552.5|3549.7|2828
1591948800000|2020-06-12 08:00:00|3591.7|3588.9|3586.8|3584|3603.7|3600.9|3566.7|3563.9|2681
1591949100000|2020-06-12 08:05:00|3586.9|3584.1|3583.7|3580.9|3589.3|3586.5|3573.7|3570.9|1414
1591949400000|2020-06-12 08:10:00|3583.1|3580.3|3582.8|3580|3594.5|3591.7|3580.3|3577.5|870
1591949700000|2020-06-12 08:15:00|3582.7|3579.9|3589.9|3587.1|3598.3|3595.5|3582.7|3579.9|933
1591950000000|2020-06-12 08:20:00|3590.7|3587.9|3589.9|3587.1|3592.3|3589.5|3576.2|3573.4|1082
1591950300000|2020-06-12 08:25:00|3589.3|3586.5|3609.8|3607|3611.6|3608.8|3589.3|3586.5|1827
1591950600000|2020-06-12 08:30:00|3610|3607.2|3598|3595.2|3616.7|3613.9|3597.9|3595.1|1902
1591950900000|2020-06-12 08:35:00|3598.4|3595.6|3615.4|3612.6|3616.1|3613.3|3596.9|3594.1|775
1591951200000|2020-06-12 08:40:00|3615.8|3613|3628.2|3625.4|3639.6|3636.8|3615.4|3612.6|2530
1591951500000|2020-06-12 08:45:00|3627.6|3624.8|3640.2|3637.4|3641.6|3638.8|3627.6|3624.8|1381
1591951800000|2020-06-12 08:50:00|3640.4|3637.6|3624|3621.2|3643.2|3640.4|3622|3619.2|1796
1591952100000|2020-06-12 08:55:00|3624.2|3621.4|3627.2|3624.4|3631.2|3628.4|3622.2|3619.4|614
1591952400000|2020-06-12 09:00:00|3627.6|3624.8|3634.2|3631.4|3635.2|3632.4|3617.2|3614.4|1180
1591952700000|2020-06-12 09:05:00|3634.6|3631.8|3648.8|3646|3652.2|3649.4|3634.2|3631.4|1528
1591953000000|2020-06-12 09:10:00|3649|3646.2|3654.8|3652|3662.8|3660|3647.4|3644.6|1482
1591953300000|2020-06-12 09:15:00|3654.4|3651.6|3657.2|3654.4|3663.4|3660.6|3654.4|3651.6|659
1591953600000|2020-06-12 09:20:00|3657.3|3654.5|3666.3|3663.5|3671.4|3668.6|3657.2|3654.4|1225
1591953900000|2020-06-12 09:25:00|3666.2|3663.4|3678.2|3675.4|3678.3|3675.5|3661.8|3659|1134
1591954200000|2020-06-12 09:30:00|3678.3|3675.5|3668.8|3666|3688.8|3686|3665.8|3663|1694
1591954500000|2020-06-12 09:35:00|3669.2|3666.4|3667.2|3664.4|3669.6|3666.8|3656.2|3653.4|1504
1591954800000|2020-06-12 09:40:00|3667|3664.2|3673.8|3671|3679.8|3677|3666.2|3663.4|1342
1591955100000|2020-06-12 09:45:00|3673.4|3670.6|3676.8|3674|3678.8|3676|3668.8|3666|600
1591955400000|2020-06-12 09:50:00|3676.9|3674.1|3687.2|3684.4|3690.4|3687.6|3675.8|3673|790
1591955700000|2020-06-12 09:55:00|3686.8|3684|3680.8|3678|3692.4|3689.6|3679.4|3676.6|901
1591956000000|2020-06-12 10:00:00|3680.7|3677.9|3692.2|3689.4|3694.2|3691.4|3677.2|3674.4|1088
1591956300000|2020-06-12 10:05:00|3692.3|3689.5|3684.2|3681.4|3694.2|3691.4|3683.2|3680.4|528
1591956600000|2020-06-12 10:10:00|3684.3|3681.5|3679.6|3676.8|3688.8|3686|3677.1|3674.3|640
1591956900000|2020-06-12 10:15:00|3680.1|3677.3|3676.3|3673.5|3687|3684.2|3675.2|3672.4|1014
1591957200000|2020-06-12 10:20:00|3676.2|3673.4|3660.8|3658|3677.8|3675|3659.2|3656.4|1232
1591957500000|2020-06-12 10:25:00|3660.7|3657.9|3652.2|3649.4|3664.3|3661.5|3652.2|3649.4|826
1591957800000|2020-06-12 10:30:00|3651.8|3649|3642.8|3640|3653.2|3650.4|3636.2|3633.4|1672
1591958100000|2020-06-12 10:35:00|3643.2|3640.4|3647.8|3645|3652.2|3649.4|3639.4|3636.6|912
1591958400000|2020-06-12 10:40:00|3648.2|3645.4|3645.2|3642.4|3653.4|3650.6|3642.2|3639.4|519
1591958700000|2020-06-12 10:45:00|3645.3|3642.5|3640.8|3638|3649.7|3646.9|3639.8|3637|513
1591959000000|2020-06-12 10:50:00|3640.7|3637.9|3653.2|3650.4|3655.4|3652.6|3637.4|3634.6|718
1591959300000|2020-06-12 10:55:00|3652.8|3650|3655.2|3652.4|3662.3|3659.5|3652.8|3650|711
1591959600000|2020-06-12 11:00:00|3655.8|3653|3662.2|3659.4|3672.4|3669.6|3655.8|3653|1463
1591959900000|2020-06-12 11:05:00|3661.4|3658.6|3672.8|3670|3673.2|3670.4|3661.4|3658.6|381
1591960200000|2020-06-12 11:10:00|3672.4|3669.6|3670.2|3667.4|3676.8|3674|3666.4|3663.6|552
1591960500000|2020-06-12 11:15:00|3670.4|3667.6|3667.4|3664.6|3672.4|3669.6|3665.4|3662.6|512
1591960800000|2020-06-12 11:20:00|3668.4|3665.6|3662.2|3659.4|3668.4|3665.6|3652.4|3649.6|1040
1591961100000|2020-06-12 11:25:00|3662.1|3659.3|3671.6|3668.8|3674.2|3671.4|3660.6|3657.8|716
1591961400000|2020-06-12 11:30:00|3672|3669.2|3675|3672.2|3678|3675.2|3661.2|3658.4|1040
1591961700000|2020-06-12 11:35:00|3674.6|3671.8|3657.7|3654.9|3675|3672.2|3656.7|3653.9|716
1591962000000|2020-06-12 11:40:00|3658.1|3655.3|3667.9|3665.1|3674.3|3671.5|3657.7|3654.9|543
1591962300000|2020-06-12 11:45:00|3668.3|3665.5|3677.1|3674.3|3682.3|3679.5|3667.4|3664.6|907
1591962600000|2020-06-12 11:50:00|3676.3|3673.5|3678.9|3676.1|3680.2|3677.4|3673.9|3671.1|400
1591962900000|2020-06-12 11:55:00|3678.5|3675.7|3681.9|3679.1|3687.8|3685|3675.3|3672.5|767
1591963200000|2020-06-12 12:00:00|3681.5|3678.7|3676.5|3673.7|3681.5|3678.7|3666.3|3663.5|1194
1591963500000|2020-06-12 12:05:00|3676.9|3674.1|3669.5|3666.7|3677.5|3674.7|3665.3|3662.5|878
1591963800000|2020-06-12 12:10:00|3670.5|3667.7|3663.7|3660.9|3680.8|3675.7|3663.3|3660.5|1463
1591964100000|2020-06-12 12:15:00|3663.9|3661.1|3672.3|3669.5|3672.8|3670|3655.3|3652.5|980
1591964400000|2020-06-12 12:20:00|3672.5|3669.7|3671.5|3668.7|3677|3674.2|3666.9|3664.1|743
1591964700000|2020-06-12 12:25:00|3671.6|3668.8|3671.5|3668.7|3676.5|3673.7|3671.5|3668.7|542
1591965000000|2020-06-12 12:30:00|3672.4|3669.6|3680.3|3677.5|3682.5|3679.7|3671.5|3668.7|1220
1591965300000|2020-06-12 12:35:00|3679.9|3677.1|3687.5|3684.7|3688.5|3685.7|3673.5|3670.7|947
1591965600000|2020-06-12 12:40:00|3687.6|3684.8|3690.5|3687.7|3693.3|3690.5|3683.7|3680.9|1276
1591965900000|2020-06-12 12:45:00|3690.4|3687.6|3684.9|3682.1|3692.5|3689.7|3683.3|3680.5|1156
1591966200000|2020-06-12 12:50:00|3684.4|3681.6|3674.9|3672.1|3685.9|3683.1|3671.5|3668.7|1070
1591966500000|2020-06-12 12:55:00|3675.3|3672.5|3684.3|3681.5|3687.3|3684.5|3673.2|3670.4|1672
1591966800000|2020-06-12 13:00:00|3684.5|3681.7|3666.2|3663.4|3686.3|3683.5|3656.2|3653.4|2846
1591967100000|2020-06-12 13:05:00|3666.1|3663.3|3669.9|3667.1|3677.3|3674.5|3664.1|3661.3|2851
1591967400000|2020-06-12 13:10:00|3670|3667.2|3683.1|3680.3|3685.1|3682.3|3660.9|3658.1|1890
1591967700000|2020-06-12 13:15:00|3682.7|3679.9|3684.5|3681.7|3686.1|3683.3|3677.9|3675.1|1317
1591968000000|2020-06-12 13:20:00|3684.9|3682.1|3703.3|3700.5|3705.3|3702.5|3682.9|3680.1|3725
1591968300000|2020-06-12 13:25:00|3703.7|3700.9|3692.2|3689.4|3705.3|3702.5|3692.1|3689.3|1933
1591968600000|2020-06-12 13:30:00|3692.3|3689.5|3679.7|3676.9|3697.1|3694.3|3669.1|3666.3|3278
1591968900000|2020-06-12 13:35:00|3680.1|3677.3|3683.1|3680.3|3689.3|3686.5|3673.1|3670.3|1413
1591969200000|2020-06-12 13:40:00|3682.7|3679.9|3706.7|3703.9|3715.1|3712.3|3682.7|3679.9|4185
1591969500000|2020-06-12 13:45:00|3706.3|3703.5|3691.7|3688.9|3712.7|3709.9|3689.7|3686.9|3194
1591969800000|2020-06-12 13:50:00|3691.3|3688.5|3696.1|3693.3|3712|3709.2|3686.9|3684.1|4700
1591970100000|2020-06-12 13:55:00|3695.1|3692.3|3702.7|3699.9|3705.1|3702.3|3692.1|3689.3|1667
1591970400000|2020-06-12 14:00:00|3703.1|3700.3|3710.7|3707.9|3718.3|3715.5|3702.1|3699.3|3457
1591970700000|2020-06-12 14:05:00|3711.1|3708.3|3702.1|3699.3|3715.1|3712.3|3701.9|3699.1|2385
1591971000000|2020-06-12 14:10:00|3702.9|3700.1|3690.9|3688.1|3706.1|3703.3|3690.1|3687.3|2196
1591971300000|2020-06-12 14:15:00|3690.5|3687.7|3678.7|3675.9|3695.5|3692.7|3676.3|3673.5|3317
1591971600000|2020-06-12 14:20:00|3678.9|3676.1|3668.5|3665.7|3685.7|3682.9|3667.1|3664.3|5756
1591971900000|2020-06-12 14:25:00|3668.1|3665.3|3660.1|3657.3|3674.6|3671.8|3650.7|3647.9|3887
1591972200000|2020-06-12 14:30:00|3660.6|3657.8|3650.5|3647.7|3661.5|3658.7|3640.3|3637.5|4107
1591972500000|2020-06-12 14:35:00|3650.3|3647.5|3615.4|3612.6|3650.5|3647.7|3612.4|3609.6|5556
1591972800000|2020-06-12 14:40:00|3615.8|3613|3623.2|3620.4|3626.8|3624|3603.7|3600.9|4096
1591973100000|2020-06-12 14:45:00|3623.4|3620.6|3636.2|3633.4|3637.4|3634.6|3619.2|3616.4|3025
1591973400000|2020-06-12 14:50:00|3635.4|3632.6|3614.4|3611.6|3636.2|3633.4|3602.2|3599.4|5881
1591973700000|2020-06-12 14:55:00|3614.3|3611.5|3585.2|3582.4|3621.4|3618.6|3582|3579.2|6081
1591974000000|2020-06-12 15:00:00|3585.1|3582.3|3578.8|3576|3595.2|3592.4|3567|3564.2|6455
1591974300000|2020-06-12 15:05:00|3578.7|3575.9|3616|3613.2|3617.2|3614.4|3576.2|3573.4|5336
1591974600000|2020-06-12 15:10:00|3615.6|3612.8|3604|3601.2|3617|3614.2|3601|3598.2|3379
1591974900000|2020-06-12 15:15:00|3605|3602.2|3593.6|3590.8|3618|3615.2|3590|3587.2|2864
1591975200000|2020-06-12 15:20:00|3594.2|3591.4|3581|3578.2|3599.6|3596.8|3574.8|3572|4542
1591975500000|2020-06-12 15:25:00|3580.9|3578.1|3621.2|3618.4|3624.2|3621.4|3580.8|3578|4590
1591975800000|2020-06-12 15:30:00|3621.3|3618.5|3644.3|3641.5|3644.8|3642|3616.6|3613.8|6779
1591976100000|2020-06-12 15:35:00|3644.2|3641.4|3648.4|3645.6|3654.9|3652.1|3639.4|3636.6|3988
1591976400000|2020-06-12 15:40:00|3648.2|3645.4|3639.4|3636.6|3651.4|3648.6|3637.2|3634.4|2584
1591976700000|2020-06-12 15:45:00|3639.3|3636.5|3639.2|3636.4|3645.8|3643|3634.8|3632|2766
1591977000000|2020-06-12 15:50:00|3639.3|3636.5|3643.4|3640.6|3650.2|3647.4|3636.4|3633.6|1998
1591977300000|2020-06-12 15:55:00|3643.8|3641|3653.4|3650.6|3656.4|3653.6|3638.8|3636|1805
1591977600000|2020-06-12 16:00:00|3653.6|3650.8|3662.9|3660.1|3664.4|3661.6|3651.4|3648.6|2337
1591977900000|2020-06-12 16:05:00|3662.8|3660|3656.4|3653.6|3672.9|3670.1|3654.4|3651.6|4235
1591978200000|2020-06-12 16:10:00|3657.4|3654.6|3645.4|3642.6|3657.4|3654.6|3643.4|3640.6|2092
1591978500000|2020-06-12 16:15:00|3645.8|3643|3649.5|3646.7|3652.4|3649.6|3641.2|3638.4|1773
1591978800000|2020-06-12 16:20:00|3649.4|3646.6|3637|3634.2|3654|3651.2|3633.4|3630.6|1839
1591979100000|2020-06-12 16:25:00|3637.4|3634.6|3651.6|3648.8|3652.6|3649.8|3630.4|3627.6|2020
1591979400000|2020-06-12 16:30:00|3652|3649.2|3641.4|3638.6|3654.6|3651.8|3640.6|3637.8|1582
1591979700000|2020-06-12 16:35:00|3641|3638.2|3639.6|3636.8|3652|3649.2|3637.6|3634.8|1279
1591980000000|2020-06-12 16:40:00|3640|3637.2|3635.5|3632.7|3648.6|3645.8|3629.4|3626.6|1671
1591980300000|2020-06-12 16:45:00|3635.6|3632.8|3638.6|3635.8|3640.6|3637.8|3627.4|3624.6|1557
1591980600000|2020-06-12 16:50:00|3639|3636.2|3646|3643.2|3651.6|3648.8|3639|3636.2|1611
1591980900000|2020-06-12 16:55:00|3646.4|3643.6|3656.6|3653.8|3658.6|3655.8|3641.4|3638.6|1383
1591981200000|2020-06-12 17:00:00|3657|3654.2|3648.6|3645.8|3665.4|3662.6|3647.6|3644.8|2259
1591981500000|2020-06-12 17:05:00|3649|3646.2|3651.1|3648.3|3653.6|3650.8|3644.6|3641.8|1005
1591981800000|2020-06-12 17:10:00|3651.6|3648.8|3651.6|3648.8|3658.6|3655.8|3647.6|3644.8|860
1591982100000|2020-06-12 17:15:00|3652|3649.2|3652|3649.2|3655.6|3652.8|3638.4|3635.6|1758
1591982400000|2020-06-12 17:20:00|3651.6|3648.8|3643.6|3640.8|3659.6|3656.8|3643|3640.2|1723
1591982700000|2020-06-12 17:25:00|3643.2|3640.4|3644.1|3641.3|3650|3647.2|3641.1|3638.3|1157
1591983000000|2020-06-12 17:30:00|3644|3641.2|3620.5|3617.7|3649.6|3646.8|3620.5|3617.7|2246
1591983300000|2020-06-12 17:35:00|3620.1|3617.3|3616.5|3613.7|3628.5|3625.7|3613.3|3610.5|2249
1591983600000|2020-06-12 17:40:00|3616|3613.2|3617.8|3615|3628.9|3626.1|3613.5|3610.7|2237
1591983900000|2020-06-12 17:45:00|3617.9|3615.1|3606|3603.2|3618.5|3615.7|3602.3|3599.5|2317
1591984200000|2020-06-12 17:50:00|3606.1|3603.3|3616.3|3613.5|3616.3|3613.5|3599.3|3596.5|2631
1591984500000|2020-06-12 17:55:00|3615.5|3612.7|3626.4|3623.6|3633.5|3630.7|3613.9|3611.1|2284
1591984800000|2020-06-12 18:00:00|3626.3|3623.5|3637.5|3634.7|3645.7|3642.9|3623.3|3620.5|4501
1591985100000|2020-06-12 18:05:00|3637.1|3634.3|3623.9|3621.1|3638.5|3635.7|3621.9|3619.1|2029
1591985400000|2020-06-12 18:10:00|3623.5|3620.7|3653.5|3650.7|3663.7|3660.9|3623.4|3620.6|4786
1591985700000|2020-06-12 18:15:00|3653.1|3650.3|3644.1|3641.3|3661.7|3658.9|3637.5|3634.7|2907
1591986000000|2020-06-12 18:20:00|3643.7|3640.9|3646.9|3644.1|3650.7|3647.9|3634.5|3631.7|2816
1591986300000|2020-06-12 18:25:00|3647.5|3644.7|3646.1|3643.3|3663.2|3660.4|3634.7|3631.9|10654
1591986600000|2020-06-12 18:30:00|3646.5|3643.7|3660.3|3657.5|3666.1|3663.3|3645.1|3642.3|3086
1591986900000|2020-06-12 18:35:00|3660.2|3657.4|3654.3|3651.5|3665.7|3662.9|3654.1|3651.3|1010
1591987200000|2020-06-12 18:40:00|3655.1|3652.3|3650.7|3647.9|3657.7|3654.9|3647.1|3644.3|1833
1591987500000|2020-06-12 18:45:00|3650.6|3647.8|3654.9|3652.1|3658.9|3656.1|3647.1|3644.3|869
1591987800000|2020-06-12 18:50:00|3655|3652.2|3655.1|3652.3|3659.9|3657.1|3651.1|3648.3|737
1591988100000|2020-06-12 18:55:00|3655.5|3652.7|3660.9|3658.1|3661.1|3658.3|3649.1|3646.3|1254
1591988400000|2020-06-12 19:00:00|3660.1|3657.3|3674.7|3671.9|3677.1|3674.3|3659.5|3656.7|1264
1591988700000|2020-06-12 19:05:00|3675.1|3672.3|3673.2|3670.4|3680.1|3677.3|3671.1|3668.3|758
1591989000000|2020-06-12 19:10:00|3673.3|3670.5|3682.3|3679.5|3682.7|3679.9|3671.7|3668.9|778
1591989300000|2020-06-12 19:15:00|3682.7|3679.9|3676.7|3673.9|3683.1|3680.3|3673.1|3670.3|594
1591989600000|2020-06-12 19:20:00|3676.3|3673.5|3663|3660.2|3676.3|3673.5|3662.9|3660.1|1420
1591989900000|2020-06-12 19:25:00|3663.4|3660.6|3666.1|3663.3|3669.5|3666.7|3662.9|3660.1|358
1591990200000|2020-06-12 19:30:00|3666|3663.2|3666.1|3663.3|3667.9|3665.1|3662.9|3660.1|161
1591990500000|2020-06-12 19:35:00|3666.2|3663.4|3665.1|3662.3|3673.1|3670.3|3663.1|3660.3|328
1591990800000|2020-06-12 19:40:00|3665.6|3662.8|3653.1|3650.3|3667.5|3664.7|3650.9|3648.1|1256
1591991100000|2020-06-12 19:45:00|3653.2|3650.4|3662.5|3659.7|3663.1|3660.3|3653.2|3650.4|348
1591991400000|2020-06-12 19:50:00|3662.6|3659.8|3664.7|3661.9|3668.5|3665.7|3660.2|3657.4|923
1591991700000|2020-06-12 19:55:00|3663.7|3660.9|3657.1|3654.3|3667.2|3664.4|3657.1|3654.3|387
1591992000000|2020-06-12 20:00:00|3658.7|3655.9|3659.2|3656.4|3661.2|3658.4|3658.1|3655.3|262
1591992300000|2020-06-12 20:05:00|3659.3|3656.5|3663.2|3660.4|3664.2|3661.4|3659.3|3656.5|203
1591992600000|2020-06-12 20:10:00|3663.6|3660.8|3661.7|3658.9|3667.3|3664.5|3661.2|3658.4|368
1591992900000|2020-06-12 20:15:00|3662.1|3659.3|3662.7|3659.9|3664.2|3661.4|3661.7|3658.9|118
1591993200000|2020-06-12 20:20:00|3662.2|3659.4|3663.2|3660.4|3663.7|3660.9|3661.7|3658.9|81
1591993500000|2020-06-12 20:25:00|3663.1|3660.3|3667.1|3664.3|3669.7|3666.9|3662.7|3659.9|190
1591993800000|2020-06-12 20:30:00|3666.7|3663.9|3668.2|3665.4|3669.7|3666.9|3665.7|3662.9|151
1591994100000|2020-06-12 20:35:00|3668.1|3665.3|3673.8|3671|3674.3|3671.4|3667.7|3664.9|517
1591994400000|2020-06-12 20:40:00|3673.6|3670.8|3673.1|3670.3|3682.1|3679.3|3672.7|3669.9|288
1591994700000|2020-06-12 20:45:00|3672.7|3669.9|3669.6|3666.8|3675.8|3673|3669.1|3666.3|335
1591995000000|2020-06-12 20:50:00|3669.1|3666.3|3678.2|3674.2|3678.2|3674.9|3667.1|3664.3|213
1591995300000|2020-06-12 20:55:00|3677.7|3673.7|3676.5|3666.5|3680.8|3676.5|3669.2|3664.3|308
1592172000000|2020-06-14 22:00:00|3625.1|3622.3|3611.1|3607.1|3626.7|3622.7|3582.5|3579.2|1927
1592172300000|2020-06-14 22:05:00|3610.2|3607.4|3595.4|3592.6|3617.6|3611.5|3589.9|3586.6|749
1592172600000|2020-06-14 22:10:00|3595.2|3592.4|3588.9|3586.1|3607.5|3604.1|3585.1|3581.1|674
1592172900000|2020-06-14 22:15:00|3588.8|3586|3565.7|3562.9|3589.4|3586.1|3560.8|3557.4|1481
1592173200000|2020-06-14 22:20:00|3565.3|3562.5|3578.2|3575.4|3583.7|3578.8|3561.8|3558.4|621
1592173500000|2020-06-14 22:25:00|3578.1|3575.3|3575.9|3573.1|3584.9|3582|3573.8|3569.9|400
1592173800000|2020-06-14 22:30:00|3576.1|3573.3|3588.6|3584.6|3589.4|3586.1|3571.4|3568.6|340
1592174100000|2020-06-14 22:35:00|3588.9|3586.1|3578.9|3576.1|3594.4|3591.1|3577.5|3574.7|299
1592174400000|2020-06-14 22:40:00|3579.6|3575.6|3570|3567.2|3583|3579.7|3563.9|3561|350
1592174700000|2020-06-14 22:45:00|3569.9|3567.1|3589|3586.2|3592.1|3587.1|3568.5|3565.7|252
1592175000000|2020-06-14 22:50:00|3589.9|3587.1|3588.9|3586.1|3596.6|3592.2|3582.9|3580.1|258
1592175300000|2020-06-14 22:55:00|3589|3586.2|3595|3592.2|3595.5|3592.7|3587.9|3584.6|193
1592175600000|2020-06-14 23:00:00|3595.2|3592.4|3599.6|3595.6|3603.2|3600.4|3588.9|3586.1|259
1592175900000|2020-06-14 23:05:00|3599|3596.2|3591.4|3588.6|3600.9|3598.1|3589.4|3586.6|184
1592176200000|2020-06-14 23:10:00|3591.9|3589.1|3597.9|3595.1|3599.5|3596.2|3589.4|3586.6|100
1592176500000|2020-06-14 23:15:00|3598|3595.2|3574.4|3571.6|3599|3596.2|3573.3|3570.5|400
1592176800000|2020-06-14 23:20:00|3573.9|3571.1|3582.4|3579.6|3585.8|3583|3573.3|3570.5|222
1592177100000|2020-06-14 23:25:00|3583.8|3581|3577.9|3575.1|3584.3|3581|3573.8|3570.5|99
1592177400000|2020-06-14 23:30:00|3578|3575.2|3587.4|3584.6|3590.8|3588|3578|3575.2|219
1592177700000|2020-06-14 23:35:00|3586.9|3584.1|3593.6|3590.8|3597.5|3594.1|3582.9|3580.1|185
1592178000000|2020-06-14 23:40:00|3594.9|3592.1|3587.8|3585|3596.5|3593.6|3583.8|3580.5|135
1592178300000|2020-06-14 23:45:00|3587.3|3584.5|3575.3|3572.5|3590.4|3587.6|3572.3|3569.5|536
1592178600000|2020-06-14 23:50:00|3575.8|3573|3575.9|3573.1|3585.9|3583.1|3573.8|3570.5|372
1592178900000|2020-06-14 23:55:00|3575.8|3573|3582.4|3579.6|3587.9|3585.1|3573.3|3569|276
1592179200000|2020-06-15 00:00:00|3582.9|3580.1|3564.3|3561.5|3583.4|3580.6|3562.8|3560|888
1592179500000|2020-06-15 00:05:00|3564.8|3562|3568.5|3565.7|3571.4|3568.6|3560.3|3557.5|460
1592179800000|2020-06-15 00:10:00|3569|3565|3569.1|3566.3|3583|3580.2|3565.9|3563.1|512
1592180100000|2020-06-15 00:15:00|3569.6|3566.8|3570.1|3567.3|3579.7|3576.9|3568|3565.2|300
1592180400000|2020-06-15 00:20:00|3570.3|3567.5|3571.1|3568.3|3576.7|3573.9|3567.6|3564.8|281
1592180700000|2020-06-15 00:25:00|3570.6|3567.8|3551|3548.2|3571.1|3568.3|3547.5|3544.7|838
1592181000000|2020-06-15 00:30:00|3551.1|3548.3|3564.5|3561.7|3567|3564.2|3551.1|3548.3|516
1592181300000|2020-06-15 00:35:00|3563.1|3560.3|3562|3559.2|3568.6|3565.8|3557|3554.2|461
1592181600000|2020-06-15 00:40:00|3561|3558.2|3554.5|3551.7|3564|3561.2|3550.5|3547.7|377
1592181900000|2020-06-15 00:45:00|3554|3551.2|3553|3550.2|3556.6|3553.8|3548.5|3545.7|220
1592182200000|2020-06-15 00:50:00|3553.6|3550.8|3544.6|3541.8|3558.5|3555.7|3539|3536.2|674
1592182500000|2020-06-15 00:55:00|3544.9|3542.1|3544|3541.2|3550.6|3547.8|3540.1|3537.3|523
1592182800000|2020-06-15 01:00:00|3544.5|3541.7|3541.1|3538.3|3547.2|3544.4|3539|3536.2|548
1592183100000|2020-06-15 01:05:00|3540.6|3537.8|3545.6|3542.8|3547|3544.2|3538.6|3535.8|564
1592183400000|2020-06-15 01:10:00|3545|3542.2|3530|3527.2|3545.5|3542.7|3530|3527.2|783
1592183700000|2020-06-15 01:15:00|3530.5|3527.7|3522.1|3519.3|3536|3533.2|3516.6|3513.8|1183
1592184000000|2020-06-15 01:20:00|3522.2|3519.4|3522.5|3519.7|3528.1|3525.3|3519.1|3516.3|538
1592184300000|2020-06-15 01:25:00|3522.4|3519.6|3520.6|3517.8|3525.1|3522.3|3517.5|3514.7|325
1592184600000|2020-06-15 01:30:00|3521.1|3518.3|3526.6|3523.8|3527.1|3524.3|3521.1|3518.3|382
1592184900000|2020-06-15 01:35:00|3526.5|3523.7|3525.1|3522.3|3529.6|3526.8|3522.5|3519.7|434
1592185200000|2020-06-15 01:40:00|3524.9|3522.1|3527.5|3524.7|3528.6|3525.8|3523.5|3520.7|375
1592185500000|2020-06-15 01:45:00|3527.6|3524.8|3533.1|3530.3|3534.5|3531.7|3527.6|3524.8|745
1592185800000|2020-06-15 01:50:00|3533.5|3530.7|3523|3520.2|3535.5|3532.7|3522.4|3519.6|513
1592186100000|2020-06-15 01:55:00|3522.9|3520.1|3528|3525.2|3528.4|3525.6|3521.4|3518.6|458
1592186400000|2020-06-15 02:00:00|3527.8|3525|3528.5|3525.7|3531.5|3528.7|3521.5|3518.7|618
1592186700000|2020-06-15 02:05:00|3528|3525.2|3525.5|3522.7|3528|3525.2|3505.4|3502.6|1006
1592187000000|2020-06-15 02:10:00|3525.4|3522.6|3522|3519.2|3526|3523.2|3519|3516.2|316
1592187300000|2020-06-15 02:15:00|3521.5|3518.7|3528.5|3525.7|3529.4|3526.6|3515.3|3512.5|396
1592187600000|2020-06-15 02:20:00|3529|3526.2|3539.4|3536.6|3543.5|3540.7|3528|3525.2|884
1592187900000|2020-06-15 02:25:00|3539|3536.2|3546|3543.2|3547.5|3544.7|3538.5|3535.7|294
1592188200000|2020-06-15 02:30:00|3545.5|3542.7|3535.7|3532.9|3546.6|3543.8|3534.5|3531.7|442
1592188500000|2020-06-15 02:35:00|3534.7|3531.9|3537|3534.2|3542.5|3539.7|3532.5|3529.7|489
1592188800000|2020-06-15 02:40:00|3536.9|3534.1|3538|3535.2|3541|3538.2|3531|3528.2|185
1592189100000|2020-06-15 02:45:00|3537.9|3535.1|3533|3530.2|3537.9|3535.1|3529|3526.2|259
1592189400000|2020-06-15 02:50:00|3532.5|3529.7|3525|3522.2|3533|3530.2|3524|3521.2|370
1592189700000|2020-06-15 02:55:00|3524.4|3521.6|3531|3528.2|3532.4|3529.6|3523.4|3520.6|272
1592190000000|2020-06-15 03:00:00|3531.1|3528.3|3535.6|3532.8|3538.4|3535.6|3531|3528.2|309
1592190300000|2020-06-15 03:05:00|3535.4|3532.6|3543.4|3540.6|3543.4|3540.6|3534.4|3531.6|205
1592190600000|2020-06-15 03:10:00|3542.9|3540.1|3552.5|3549.7|3558.9|3556.1|3542.9|3540.1|758
1592190900000|2020-06-15 03:15:00|3552.4|3549.6|3557.9|3555.1|3562.4|3559.6|3550|3547.2|315
1592191200000|2020-06-15 03:20:00|3557.4|3554.6|3562.4|3559.6|3567.6|3564.8|3555|3552.2|458
1592191500000|2020-06-15 03:25:00|3562|3559.2|3552.6|3549.8|3566.1|3563.3|3552.6|3549.8|522
1592191800000|2020-06-15 03:30:00|3553|3550.2|3552.5|3549.7|3559|3556.2|3550.1|3547.3|386
1592192100000|2020-06-15 03:35:00|3552|3549.2|3549.6|3546.8|3555|3552.2|3549|3546.2|195
1592192400000|2020-06-15 03:40:00|3549.5|3546.7|3549.5|3546.7|3550|3547.2|3545|3542.2|241
1592192700000|2020-06-15 03:45:00|3549.4|3546.6|3554.4|3551.6|3555.9|3553.1|3545.5|3542.7|290
1592193000000|2020-06-15 03:50:00|3554.5|3551.7|3549|3546.2|3554.9|3552.1|3547|3544.2|328
1592193300000|2020-06-15 03:55:00|3549.5|3546.7|3546|3543.2|3551.5|3548.7|3544|3541.2|246
1592193600000|2020-06-15 04:00:00|3546.5|3543.7|3549.5|3546.7|3549.5|3546.7|3542.5|3539.7|241
1592193900000|2020-06-15 04:05:00|3549.4|3546.6|3540.9|3538.1|3549.5|3546.7|3539.5|3536.7|268
1592194200000|2020-06-15 04:10:00|3541|3538.2|3535.9|3533.1|3545.9|3543.1|3535.4|3532.6|253
1592194500000|2020-06-15 04:15:00|3535.4|3532.6|3541.4|3538.6|3542.9|3540.1|3534.4|3531.6|167
1592194800000|2020-06-15 04:20:00|3541.5|3538.7|3536.9|3534.1|3542.9|3540.1|3536.4|3533.6|132
1592195100000|2020-06-15 04:25:00|3536.4|3533.6|3530.4|3527.6|3537.5|3534.7|3529.5|3526.7|219
1592195400000|2020-06-15 04:30:00|3530.5|3527.7|3539.4|3536.6|3543.4|3540.6|3530.5|3527.7|271
1592195700000|2020-06-15 04:35:00|3539.3|3536.5|3537.9|3535.1|3539.3|3536.5|3534.9|3532.1|107
1592196000000|2020-06-15 04:40:00|3537.8|3535|3533.4|3530.6|3540.4|3537.6|3531.4|3528.6|144
1592196300000|2020-06-15 04:45:00|3533.9|3531.1|3523.4|3520.6|3536.4|3533.6|3520.4|3517.6|355
1592196600000|2020-06-15 04:50:00|3522.9|3520.1|3518.9|3516.1|3526.9|3524.1|3515.9|3513.1|315
1592196900000|2020-06-15 04:55:00|3518.8|3516|3511.9|3509.1|3521.9|3519.1|3509.4|3506.6|586
1592197200000|2020-06-15 05:00:00|3512.4|3509.6|3498.3|3495.5|3514.9|3512.1|3496.8|3494|1403
1592197500000|2020-06-15 05:05:00|3497.8|3495|3495.8|3493|3504.9|3502.1|3493.3|3490.5|1599
1592197800000|2020-06-15 05:10:00|3496.4|3493.6|3506.8|3504|3510.4|3507.6|3492.3|3489.5|1054
1592198100000|2020-06-15 05:15:00|3507.3|3504.5|3499.4|3496.6|3512.8|3510|3499.3|3496.5|529
1592198400000|2020-06-15 05:20:00|3499.3|3496.5|3501.8|3499|3506.9|3504.1|3497.8|3495|485
1592198700000|2020-06-15 05:25:00|3501.9|3499.1|3485.9|3483.1|3502.4|3499.6|3483.4|3480.6|866
1592199000000|2020-06-15 05:30:00|3486|3483.2|3492.9|3490.1|3497.7|3494.9|3485.3|3482.5|847
1592199300000|2020-06-15 05:35:00|3493.3|3490.5|3485.3|3482.5|3493.3|3490.5|3481.3|3478.5|676
1592199600000|2020-06-15 05:40:00|3485.2|3482.4|3481.4|3478.6|3487.7|3484.9|3479.7|3476.9|840
1592199900000|2020-06-15 05:45:00|3481.3|3478.5|3479.9|3477.1|3487.4|3484.6|3479.3|3476.5|762
1592200200000|2020-06-15 05:50:00|3480.3|3477.5|3464.4|3461.6|3481.3|3478.5|3464.4|3461.6|1622
1592200500000|2020-06-15 05:55:00|3464.5|3461.7|3464.4|3461.6|3470.4|3467.6|3463.5|3460.7|777
1592200800000|2020-06-15 06:00:00|3464.5|3461.7|3473|3470.2|3482.9|3480.1|3464.5|3461.7|917
1592201100000|2020-06-15 06:05:00|3472.9|3470.1|3482.2|3479.4|3483.1|3480.3|3470.5|3467.7|905
1592201400000|2020-06-15 06:10:00|3482.1|3479.3|3481.6|3478.8|3493.1|3490.3|3479.6|3476.8|645
1592201700000|2020-06-15 06:15:00|3481.1|3478.3|3477|3474.2|3486.6|3483.8|3474.4|3471.6|505
1592202000000|2020-06-15 06:20:00|3476.5|3473.7|3471|3468.2|3478.6|3475.8|3469.4|3466.6|421
1592202300000|2020-06-15 06:25:00|3470.9|3468.1|3474|3471.2|3474|3471.2|3465.4|3462.6|619
1592202600000|2020-06-15 06:30:00|3474.4|3471.6|3478.6|3475.8|3481.6|3478.8|3470.6|3467.8|808
1592202900000|2020-06-15 06:35:00|3478.5|3475.7|3481.1|3478.3|3483|3480.2|3475.5|3472.7|654
1592203200000|2020-06-15 06:40:00|3481|3478.2|3472.5|3469.7|3481.6|3478.8|3471.5|3468.7|524
1592203500000|2020-06-15 06:45:00|3473|3470.2|3482.6|3479.8|3484.6|3481.8|3471.5|3468.7|550
1592203800000|2020-06-15 06:50:00|3482.7|3479.9|3481.7|3478.9|3485.1|3482.3|3478.6|3475.8|278
1592204100000|2020-06-15 06:55:00|3481.1|3478.3|3487.1|3484.3|3487.7|3484.9|3478.1|3475.3|380
1592204400000|2020-06-15 07:00:00|3487.3|3484.5|3491.6|3488.8|3497.7|3494.9|3483.1|3480.3|1157
1592204700000|2020-06-15 07:05:00|3491.1|3488.3|3484.6|3481.8|3500.1|3497.3|3483.6|3480.8|824
1592205000000|2020-06-15 07:10:00|3485.1|3482.3|3479.1|3476.3|3488.6|3485.8|3477.6|3474.8|647
1592205300000|2020-06-15 07:15:00|3478.7|3475.9|3493.8|3491|3493.8|3491|3476.7|3473.9|1225
1592205600000|2020-06-15 07:20:00|3493.7|3490.9|3503.8|3501|3504.9|3502.1|3491.3|3488.5|1024
1592205900000|2020-06-15 07:25:00|3503.4|3500.6|3501.9|3499.1|3504.1|3501.3|3496.4|3493.6|925
1592206200000|2020-06-15 07:30:00|3501|3498.2|3499.9|3497.1|3505.9|3503.1|3498.4|3495.6|797
1592206500000|2020-06-15 07:35:00|3499.5|3496.7|3509.4|3506.6|3515.9|3513.1|3498.5|3495.7|948
1592206800000|2020-06-15 07:40:00|3508.9|3506.1|3505.9|3503.1|3512.8|3510|3502.9|3500.1|603
1592207100000|2020-06-15 07:45:00|3506|3503.2|3508|3505.2|3516|3513.2|3505|3502.2|560
1592207400000|2020-06-15 07:50:00|3508.4|3505.6|3506.8|3504|3508.8|3506|3499|3496.2|458
1592207700000|2020-06-15 07:55:00|3506.9|3504.1|3506.8|3504|3512|3509.2|3504.8|3502|458
1592208000000|2020-06-15 08:00:00|3507|3504.2|3521.8|3519|3522.8|3520|3502.8|3500|912
1592208300000|2020-06-15 08:05:00|3522|3519.2|3522.9|3520.1|3524|3521.2|3514.9|3512.1|792
1592208600000|2020-06-15 08:10:00|3523|3520.2|3523.7|3520.9|3524.9|3522.1|3514.7|3511.9|794
1592208900000|2020-06-15 08:15:00|3523.3|3520.5|3547.7|3544.9|3547.9|3545.1|3522.9|3520.1|2005
1592209200000|2020-06-15 08:20:00|3547.9|3545.1|3538.9|3536.1|3552.8|3550|3535.7|3532.9|1027
1592209500000|2020-06-15 08:25:00|3539.3|3536.5|3555.8|3553|3559.9|3557.1|3531.9|3529.1|1582
1592209800000|2020-06-15 08:30:00|3555.9|3553.1|3586.3|3583.5|3595.4|3592.6|3552.9|3550.1|3582
1592210100000|2020-06-15 08:35:00|3585|3582.2|3582.4|3579.6|3596|3593.2|3577.9|3575.1|1511
1592210400000|2020-06-15 08:40:00|3582.5|3579.7|3590.9|3588.1|3599.4|3596.6|3581|3578.2|1592
1592210700000|2020-06-15 08:45:00|3590.4|3587.6|3577|3574.2|3591.9|3589.1|3573|3570.2|1223
1592211000000|2020-06-15 08:50:00|3577.4|3574.6|3579|3576.2|3579.9|3577.1|3569|3566.2|827
1592211300000|2020-06-15 08:55:00|3579.4|3576.6|3584.9|3582.1|3587.9|3585.1|3576|3573.2|688
1592211600000|2020-06-15 09:00:00|3585|3582.2|3563.9|3561.1|3585.4|3582.6|3562.9|3560.1|982
1592211900000|2020-06-15 09:05:00|3564|3561.2|3560|3557.2|3569.9|3567.1|3558.9|3556.1|634
1592212200000|2020-06-15 09:10:00|3559.9|3557.1|3566|3563.2|3569.4|3566.6|3559|3556.2|583
1592212500000|2020-06-15 09:15:00|3565|3562.2|3582.6|3579.8|3585.6|3582.8|3564|3561.2|1553
1592212800000|2020-06-15 09:20:00|3583|3580.2|3573|3570.2|3584.6|3581.8|3567.5|3564.7|793
1592213100000|2020-06-15 09:25:00|3572.5|3569.7|3572.5|3569.7|3578|3575.2|3570|3567.2|443
1592213400000|2020-06-15 09:30:00|3572|3569.2|3567.1|3564.3|3575|3572.2|3563.5|3560.7|795
1592213700000|2020-06-15 09:35:00|3567.2|3564.4|3568.6|3565.8|3575|3572.2|3567.1|3564.3|623
1592214000000|2020-06-15 09:40:00|3568.1|3565.3|3568|3565.2|3570.1|3567.3|3565.1|3562.3|251
1592214300000|2020-06-15 09:45:00|3568.1|3565.3|3586.1|3583.3|3590|3587.2|3565.6|3562.8|763
1592214600000|2020-06-15 09:50:00|3586.6|3583.8|3603.1|3600.3|3612|3609.2|3586.1|3583.3|1509
1592214900000|2020-06-15 09:55:00|3603|3600.2|3600.6|3597.8|3603.1|3600.3|3597.5|3594.7|635
1592215200000|2020-06-15 10:00:00|3601|3598.2|3595.1|3592.3|3604.6|3601.8|3589.6|3586.8|876
1592215500000|2020-06-15 10:05:00|3595.3|3592.5|3586.1|3583.3|3598.1|3595.3|3584.6|3581.8|613
1592215800000|2020-06-15 10:10:00|3586.6|3583.8|3604.1|3601.3|3605.1|3602.3|3586.6|3583.8|638
1592216100000|2020-06-15 10:15:00|3604.3|3601.5|3591.1|3588.3|3604.7|3601.9|3590.1|3587.3|629
1592216400000|2020-06-15 10:20:00|3591.6|3588.8|3593.2|3590.4|3597.2|3594.4|3591.1|3588.3|377
1592216700000|2020-06-15 10:25:00|3593.3|3590.5|3585.7|3582.9|3596.3|3593.5|3584.2|3581.4|413
1592217000000|2020-06-15 10:30:00|3585.3|3582.5|3579.7|3576.9|3586.2|3583.4|3571.2|3568.4|1045
1592217300000|2020-06-15 10:35:00|3580.2|3577.4|3588.2|3585.4|3590.7|3587.9|3578.6|3575.8|586
1592217600000|2020-06-15 10:40:00|3588|3585.2|3587.1|3584.3|3594.6|3591.8|3585.1|3582.3|712
1592217900000|2020-06-15 10:45:00|3586.6|3583.8|3572.1|3569.3|3591.1|3588.3|3571.2|3568.4|675
1592218200000|2020-06-15 10:50:00|3571.6|3568.8|3571.2|3568.4|3576.1|3573.3|3565.1|3562.3|701
1592218500000|2020-06-15 10:55:00|3571.1|3568.3|3565.1|3562.3|3578.6|3575.8|3565.1|3562.3|706
1592218800000|2020-06-15 11:00:00|3565.2|3562.4|3565.1|3562.3|3573.2|3570.4|3564.1|3561.3|572
1592219100000|2020-06-15 11:05:00|3564.6|3561.8|3578.1|3575.3|3578.1|3575.3|3561.1|3558.3|765
1592219400000|2020-06-15 11:10:00|3578.2|3575.4|3566.2|3563.4|3580.6|3577.8|3564.2|3561.4|662
1592219700000|2020-06-15 11:15:00|3566.1|3563.3|3557.2|3554.4|3566.2|3563.4|3546.2|3543.4|1847
1592220000000|2020-06-15 11:20:00|3557.6|3554.8|3563.2|3560.4|3564.2|3561.4|3553.7|3550.9|596
1592220300000|2020-06-15 11:25:00|3564.2|3561.4|3567.5|3564.7|3575.1|3572.3|3561.1|3558.3|767
1592220600000|2020-06-15 11:30:00|3567.1|3564.3|3568.1|3565.3|3572.1|3569.3|3565|3562.2|443
1592220900000|2020-06-15 11:35:00|3567.5|3564.7|3569.2|3566.4|3577.1|3574.3|3566.5|3563.7|627
1592221200000|2020-06-15 11:40:00|3569.6|3566.8|3562.1|3559.3|3571.1|3568.3|3561.1|3558.3|555
1592221500000|2020-06-15 11:45:00|3562.5|3559.7|3579|3576.2|3582.1|3579.3|3558.5|3555.7|979
1592221800000|2020-06-15 11:50:00|3580.1|3577.3|3584|3581.2|3588.1|3585.3|3578.1|3575.3|743
1592222100000|2020-06-15 11:55:00|3583.1|3580.3|3569.1|3566.3|3584|3581.2|3565|3562.2|699
1592222400000|2020-06-15 12:00:00|3569.5|3566.7|3565|3562.2|3576.5|3573.7|3561.5|3558.7|1060
1592222700000|2020-06-15 12:05:00|3564.1|3561.3|3564.5|3561.7|3566|3563.2|3557|3554.2|1479
1592223000000|2020-06-15 12:10:00|3564|3561.2|3561|3558.2|3573|3570.2|3555.5|3552.7|957
1592223300000|2020-06-15 12:15:00|3560.9|3558.1|3554|3551.2|3562.4|3559.6|3548|3545.2|1363
1592223600000|2020-06-15 12:20:00|3553.9|3551.1|3537.8|3535|3559.9|3557.1|3534.3|3531.5|2488
1592223900000|2020-06-15 12:25:00|3537.3|3534.5|3536.9|3534.1|3537.9|3535.1|3527.8|3525|2223
1592224200000|2020-06-15 12:30:00|3537.5|3534.7|3524.7|3521.9|3537.9|3535.1|3519.8|3517|2139
1592224500000|2020-06-15 12:35:00|3524.8|3522|3527.3|3524.5|3533.8|3531|3522.7|3519.9|1188
1592224800000|2020-06-15 12:40:00|3527.8|3525|3518.9|3516.1|3527.9|3525.1|3515.9|3513.1|2294
1592225100000|2020-06-15 12:45:00|3519.8|3517|3524.9|3522.1|3525|3522.2|3512.9|3510.1|2221
1592225400000|2020-06-15 12:50:00|3525|3522.2|3514.9|3512.1|3528.5|3525.7|3514.5|3511.7|1554
1592225700000|2020-06-15 12:55:00|3515.9|3513.1|3504|3501.2|3521|3518.2|3503|3500.2|2083
1592226000000|2020-06-15 13:00:00|3505|3502.2|3512.9|3510.1|3517.9|3515.1|3493.9|3491.1|3661
1592226300000|2020-06-15 13:05:00|3512.8|3510|3514.9|3512.1|3529|3526.2|3507.9|3505.1|3169
1592226600000|2020-06-15 13:10:00|3515|3512.2|3498.9|3496.1|3515.9|3513.1|3494.8|3492|3939
1592226900000|2020-06-15 13:15:00|3499.8|3497|3509.9|3507.1|3516.9|3514.1|3499.8|3497|2149
1592227200000|2020-06-15 13:20:00|3509.8|3507|3508.7|3505.9|3514.8|3512|3502.8|3500|2962
1592227500000|2020-06-15 13:25:00|3508.8|3506|3502.7|3499.9|3512.8|3510|3501.8|3499|2492
1592227800000|2020-06-15 13:30:00|3502.8|3500|3491.8|3489|3512.9|3510.1|3485.8|3483|4748
1592228100000|2020-06-15 13:35:00|3491.7|3488.9|3497.7|3494.9|3511.7|3508.9|3488.3|3485.5|3433
1592228400000|2020-06-15 13:40:00|3498.2|3495.4|3498.2|3495.4|3514.8|3512|3491.2|3488.4|3773
1592228700000|2020-06-15 13:45:00|3497.7|3494.9|3495.7|3492.9|3507.8|3505|3485.7|3482.9|3893
1592229000000|2020-06-15 13:50:00|3496.7|3493.9|3522.7|3519.9|3526.6|3523.8|3492.7|3489.9|3422
1592229300000|2020-06-15 13:55:00|3523.6|3520.8|3526.7|3523.9|3532.6|3529.8|3519.6|3516.8|2089
1592229600000|2020-06-15 14:00:00|3527.2|3524.4|3536.6|3533.8|3540.6|3537.8|3518.6|3515.8|2752
1592229900000|2020-06-15 14:05:00|3536.7|3533.9|3546.6|3543.8|3551.7|3548.9|3536.7|3533.9|4093
1592230200000|2020-06-15 14:10:00|3546.2|3543.4|3542.5|3539.7|3551.6|3548.8|3540.1|3537.3|2457
1592230500000|2020-06-15 14:15:00|3542.6|3539.8|3554.1|3551.3|3556.6|3553.8|3531.6|3528.8|2095
1592230800000|2020-06-15 14:20:00|3553.6|3550.8|3544.7|3541.9|3559.5|3556.7|3544.6|3541.8|2190
1592231100000|2020-06-15 14:25:00|3544.2|3541.4|3535.7|3532.9|3552.7|3549.9|3533.1|3530.3|1996
1592231400000|2020-06-15 14:30:00|3535.6|3532.8|3556.6|3553.8|3557.6|3554.8|3534.7|3531.9|2292
1592231700000|2020-06-15 14:35:00|3556.1|3553.3|3548.6|3545.8|3564.6|3561.8|3548.6|3545.8|3126
1592232000000|2020-06-15 14:40:00|3548.1|3545.3|3567.6|3564.8|3568.6|3565.8|3542.7|3539.9|2343
1592232300000|2020-06-15 14:45:00|3567.7|3564.9|3577.7|3574.9|3583.7|3580.9|3567.6|3564.8|3195
1592232600000|2020-06-15 14:50:00|3576.8|3574|3585.8|3583|3592.8|3590|3574.8|3572|2966
1592232900000|2020-06-15 14:55:00|3585.7|3582.9|3582.7|3579.9|3602.7|3599.9|3580.8|3578|4477
1592233200000|2020-06-15 15:00:00|3582.8|3580|3609.2|3606.4|3613.8|3611|3576.7|3573.9|4661
1592233500000|2020-06-15 15:05:00|3608.8|3606|3610.7|3607.9|3612.7|3609.9|3598.8|3596|2421
1592233800000|2020-06-15 15:10:00|3610.8|3608|3605.9|3603.1|3619.7|3616.9|3602.8|3600|3245
1592234100000|2020-06-15 15:15:00|3605.8|3603|3609.8|3607|3610.8|3608|3595.3|3592.5|1965
1592234400000|2020-06-15 15:20:00|3609.9|3607.1|3618.8|3616|3621.9|3619.1|3601.8|3599|2230
1592234700000|2020-06-15 15:25:00|3618.9|3616.1|3638.8|3636|3643.9|3641.1|3616.9|3614.1|5760
1592235000000|2020-06-15 15:30:00|3638.9|3636.1|3646.8|3644|3663.6|3660.8|3633.9|3631.1|7080
1592235300000|2020-06-15 15:35:00|3647.3|3644.5|3641.8|3639|3653.5|3649.1|3634.8|3632|2963
1592235600000|2020-06-15 15:40:00|3642.7|3639.9|3637.3|3634.5|3648.9|3646.1|3634.8|3628.6|2691
1592235900000|2020-06-15 15:45:00|3636.8|3634|3630.7|3627.9|3642.3|3639.5|3625.7|3622.9|2426
1592236200000|2020-06-15 15:50:00|3630.6|3627.8|3622.7|3619.9|3639.7|3636.9|3619.6|3616.8|3718
1592236500000|2020-06-15 15:55:00|3623.2|3620.4|3637.3|3634.5|3637.8|3635|3623.2|3620.4|2200
1592236800000|2020-06-15 16:00:00|3636.8|3634|3650.8|3648|3658.9|3656.1|3633.7|3630.9|2620
1592237100000|2020-06-15 16:05:00|3650.7|3647.9|3651.8|3649|3657.8|3655|3648.8|3646|2741
1592237400000|2020-06-15 16:10:00|3651.4|3648.6|3673.8|3671|3675.9|3673.1|3650.8|3648|3370
1592237700000|2020-06-15 16:15:00|3673.4|3670.6|3685.4|3682.6|3685.9|3683.1|3665.9|3663.1|2586
1592238000000|2020-06-15 16:20:00|3684.9|3682.1|3681.9|3679.1|3687.8|3685|3670.9|3668.1|3635
1592238300000|2020-06-15 16:25:00|3681.5|3678.7|3671.9|3669.1|3683|3680.2|3667.8|3665|2062
1592238600000|2020-06-15 16:30:00|3672.4|3669.6|3661.9|3659.1|3672.8|3670|3659.8|3657|1614
1592238900000|2020-06-15 16:35:00|3662.4|3659.6|3673.8|3671|3675.8|3673|3661.9|3659.1|1088
1592239200000|2020-06-15 16:40:00|3672.8|3670|3679.4|3676.6|3681.9|3679.1|3670.8|3668|2320
1592239500000|2020-06-15 16:45:00|3679.8|3677|3681.4|3678.6|3682.8|3680|3668|3665.2|1523
1592239800000|2020-06-15 16:50:00|3681|3678.2|3690.9|3688.1|3693|3690.2|3680.9|3678.1|3402
1592240100000|2020-06-15 16:55:00|3691|3688.2|3697|3694.2|3697|3694.2|3684.9|3682.1|1832
1592240400000|2020-06-15 17:00:00|3696.9|3694.1|3698.5|3695.7|3706|3703.2|3691.1|3688.3|3834
1592240700000|2020-06-15 17:05:00|3699|3696.2|3704.9|3702.1|3705|3702.2|3696|3693.2|1783
1592241000000|2020-06-15 17:10:00|3704|3701.2|3700.9|3698.1|3708.9|3706.1|3698.4|3695.6|1603
1592241300000|2020-06-15 17:15:00|3701|3698.2|3698.9|3696.1|3713.9|3711.1|3698|3695.2|1203
1592241600000|2020-06-15 17:20:00|3699|3696.2|3686|3683.2|3704|3701.2|3685.4|3682.6|1726
1592241900000|2020-06-15 17:25:00|3686.4|3683.6|3696.9|3694.1|3700|3697.2|3685|3682.2|1271
1592242200000|2020-06-15 17:30:00|3697.8|3695|3687.9|3685.1|3703.4|3700.6|3685.9|3683.1|1543
1592242500000|2020-06-15 17:35:00|3688.9|3686.1|3694.9|3692.1|3701.9|3699.1|3687|3684.2|1382
1592242800000|2020-06-15 17:40:00|3694|3691.2|3688.9|3686.1|3699.9|3697.1|3685.9|3683.1|1285
1592243100000|2020-06-15 17:45:00|3687.9|3685.1|3688.9|3686.1|3689.4|3686.6|3681.4|3678.6|952
1592243400000|2020-06-15 17:50:00|3688.8|3686|3695.9|3693.1|3703|3700.2|3687.9|3685.1|1803
1592243700000|2020-06-15 17:55:00|3696|3693.2|3697.4|3694.6|3700.4|3697.6|3689|3686.2|2908
1592244000000|2020-06-15 18:00:00|3698.9|3696.1|3720.1|3717.3|3729.1|3726.3|3697.4|3694.6|5578
1592244300000|2020-06-15 18:05:00|3720.6|3717.8|3715|3712.2|3728.6|3725.8|3713|3710.2|2243
1592244600000|2020-06-15 18:10:00|3715.1|3712.3|3724|3721.2|3725|3722.2|3707|3704.2|2961
1592244900000|2020-06-15 18:15:00|3724.5|3721.7|3725|3722.2|3742.6|3739.8|3718.6|3715.8|4531
1592245200000|2020-06-15 18:20:00|3724.9|3722.1|3727|3724.2|3730.5|3727.7|3703.6|3700.8|4901
1592245500000|2020-06-15 18:25:00|3726.9|3724.1|3740.6|3737.8|3753|3750.2|3718|3715.2|12222
1592245800000|2020-06-15 18:30:00|3739.6|3736.8|3722.7|3719.9|3739.6|3736.8|3722.6|3719.8|3301
1592246100000|2020-06-15 18:35:00|3723.2|3720.4|3721.7|3718.9|3728.2|3725.4|3713.7|3710.9|2316
1592246400000|2020-06-15 18:40:00|3722.2|3719.4|3731.9|3729.1|3736.4|3733.6|3721.7|3718.9|1815
1592246700000|2020-06-15 18:45:00|3732.4|3729.6|3730.3|3727.5|3735.8|3733|3724.8|3722|1385
1592247000000|2020-06-15 18:50:00|3729.8|3727|3723.8|3721|3734.3|3731.5|3723.8|3721|352
1592247300000|2020-06-15 18:55:00|3724.7|3721.9|3726.8|3724|3728.8|3726|3723.3|3720.5|282
1592247600000|2020-06-15 19:00:00|3726.9|3724.1|3729.8|3727|3735.8|3733|3725.3|3722.5|532
1592247900000|2020-06-15 19:05:00|3729.4|3726.6|3737.4|3734.6|3739.9|3737.1|3727.8|3725|1215
1592248200000|2020-06-15 19:10:00|3737.9|3735.1|3734.4|3731.6|3739.9|3737.1|3732.8|3730|405
1592248500000|2020-06-15 19:15:00|3733.9|3731.1|3731.9|3729.1|3735.9|3733.1|3731.9|3729.1|294
1592248800000|2020-06-15 19:20:00|3732.4|3729.6|3728.9|3726.1|3732.4|3729.6|3727|3724.2|239
1592249100000|2020-06-15 19:25:00|3729|3726.2|3721|3718.2|3730|3727.2|3719|3716.2|376
1592249400000|2020-06-15 19:30:00|3721.1|3718.3|3722.5|3719.7|3725.4|3722.6|3720|3717.2|323
1592249700000|2020-06-15 19:35:00|3722.4|3719.6|3720|3717.2|3722.4|3719.6|3710|3707.2|813
1592250000000|2020-06-15 19:40:00|3719.1|3716.3|3728|3725.2|3730|3727.2|3719|3716.2|913
1592250300000|2020-06-15 19:45:00|3727.6|3724.8|3731.1|3728.3|3734.1|3731.3|3726.5|3723.7|632
1592250600000|2020-06-15 19:50:00|3732|3729.2|3734.5|3731.7|3738.1|3735.3|3730.1|3727.3|502
1592250900000|2020-06-15 19:55:00|3735.1|3732.3|3730|3727.2|3735.5|3732.7|3727|3724.2|829
1592251200000|2020-06-15 20:00:00|3731.4|3728.6|3735.1|3732.3|3735.6|3732.8|3728.6|3725.8|151
1592251500000|2020-06-15 20:05:00|3736|3733.2|3730.1|3727.3|3737|3734.2|3730.1|3727.3|118
1592251800000|2020-06-15 20:10:00|3730|3727.2|3734.1|3731.3|3734.5|3731.7|3727.1|3724.3|175
1592252100000|2020-06-15 20:15:00|3734.5|3731.7|3729.5|3726.7|3734.6|3731.8|3729.5|3726.7|266
1592252400000|2020-06-15 20:20:00|3729.1|3726.3|3730.1|3727.3|3730.1|3727.3|3725.1|3722.3|114
1592252700000|2020-06-15 20:25:00|3730.5|3727.7|3733.5|3730.7|3733.5|3730.7|3730.5|3727.7|50
1592253000000|2020-06-15 20:30:00|3733.1|3730.3|3735|3732.2|3738.5|3735.7|3733.1|3730.3|195
1592253300000|2020-06-15 20:35:00|3734.5|3731.7|3734|3731.2|3735|3732.2|3732|3729.2|101
1592253600000|2020-06-15 20:40:00|3734.5|3731.7|3735.1|3732.3|3738|3735.2|3732.6|3729.8|212
1592253900000|2020-06-15 20:45:00|3735.6|3732.8|3737.1|3734.3|3738|3735.2|3735|3732.2|314
1592254200000|2020-06-15 20:50:00|3738|3735.2|3736|3733.2|3738|3735.2|3734.1|3731.3|152
1592254500000|2020-06-15 20:55:00|3736.5|3733.7|3736.5|3733.7|3740|3737.2|3734|3731.2|319
1592258400000|2020-06-15 22:00:00|3734.5|3731.7|3734.6|3731.8|3735.6|3732.8|3726.1|3723.3|217
1592258700000|2020-06-15 22:05:00|3734.5|3731.7|3744.7|3741.9|3745.7|3742.9|3733.2|3730.4|237
1592259000000|2020-06-15 22:10:00|3745.6|3742.8|3750.2|3747.4|3753.3|3748.3|3745.6|3742.8|218
1592259300000|2020-06-15 22:15:00|3751.1|3748.3|3748.1|3745.3|3751.1|3748.3|3743.1|3740.3|147
1592259600000|2020-06-15 22:20:00|3748.6|3745.8|3749.6|3746.8|3750.2|3747.4|3744.6|3741.8|66
1592259900000|2020-06-15 22:25:00|3749.1|3746.3|3750.1|3747.3|3750.8|3747.9|3748.1|3745.3|48
1592260200000|2020-06-15 22:30:00|3749.7|3746.9|3748.6|3745.8|3758.6|3755.8|3747.6|3744.8|295
1592260500000|2020-06-15 22:35:00|3748.2|3745.4|3748.6|3745.8|3749.6|3746.8|3742.2|3739.4|170
1592260800000|2020-06-15 22:40:00|3748.7|3745.9|3753.3|3750.5|3753.3|3750.5|3748.6|3745.8|232
1592261100000|2020-06-15 22:45:00|3752.7|3749.9|3749.2|3746.4|3753.2|3750.4|3745.7|3742.9|78
1592261400000|2020-06-15 22:50:00|3749.3|3746.5|3763.1|3760.3|3766.6|3763.8|3749.3|3746.5|271
1592261700000|2020-06-15 22:55:00|3762.7|3759.9|3770.6|3767.8|3771.1|3768.3|3760.1|3757.2|243
1592262000000|2020-06-15 23:00:00|3771.1|3768.3|3764.7|3761.9|3771.2|3768.4|3761.2|3758.4|125
1592262300000|2020-06-15 23:05:00|3764.6|3761.8|3754.6|3751.8|3766.1|3763.3|3753.6|3750.8|118
1592262600000|2020-06-15 23:10:00|3753.6|3750.8|3746.6|3743.8|3755.2|3752.4|3746.1|3743.3|138
1592262900000|2020-06-15 23:15:00|3747.6|3744.8|3744.7|3741.9|3748.2|3745.4|3743.6|3740.8|124
1592263200000|2020-06-15 23:20:00|3745.2|3742.4|3751.2|3748.4|3751.7|3748.9|3744.7|3741.9|72
1592263500000|2020-06-15 23:25:00|3751.7|3748.9|3757.2|3754.4|3757.7|3754.9|3749.2|3746.3|90
1592263800000|2020-06-15 23:30:00|3757.7|3754.9|3759.7|3756.9|3762.2|3759.4|3752.2|3748.3|269
1592264100000|2020-06-15 23:35:00|3760.2|3757.4|3761.2|3758.4|3763.2|3760.4|3755.7|3752.9|181
1592264400000|2020-06-15 23:40:00|3760.8|3758|3758.7|3755.9|3764.8|3762|3756.8|3754|108
1592264700000|2020-06-15 23:45:00|3758.8|3756|3755.2|3752.4|3764.2|3761.4|3753.3|3750.5|95
1592265000000|2020-06-15 23:50:00|3754.2|3751.4|3755.8|3753|3758.2|3755.4|3753.2|3750.4|46
1592265300000|2020-06-15 23:55:00|3755.7|3752.9|3743.2|3740.4|3756.2|3753.4|3742.3|3739.5|387
1592265600000|2020-06-16 00:00:00|3743.1|3740.3|3742.2|3739.4|3749.6|3746.8|3735.3|3732.5|566
1592265900000|2020-06-16 00:05:00|3741.7|3738.9|3743.6|3740.8|3753.1|3750.3|3741.7|3738.9|489
1592266200000|2020-06-16 00:10:00|3743.2|3740.4|3723.2|3720.4|3744.7|3741.9|3711.2|3708.4|1169
1592266500000|2020-06-16 00:15:00|3722.8|3720|3709.2|3706.4|3726.2|3723.4|3698.3|3695.5|1011
1592266800000|2020-06-16 00:20:00|3708.8|3706|3715.2|3712.4|3716.2|3713.4|3707.8|3705|282
1592267100000|2020-06-16 00:25:00|3714.8|3712|3711.8|3709|3716.8|3714|3711.2|3708.4|187
1592267400000|2020-06-16 00:30:00|3712.3|3709.5|3723.8|3721|3725.7|3722.9|3711.7|3708.9|387
1592267700000|2020-06-16 00:35:00|3724.3|3721.5|3727.7|3724.9|3729.2|3726.4|3720.2|3717.4|285
1592268000000|2020-06-16 00:40:00|3727.8|3725|3730.3|3727.5|3733.7|3730.9|3727.8|3725|273
1592268300000|2020-06-16 00:45:00|3730.8|3728|3724.8|3722|3732.8|3730|3721.8|3719|196
1592268600000|2020-06-16 00:50:00|3724.3|3721.5|3717.7|3714.9|3724.3|3721.5|3715.3|3712.5|240
1592268900000|2020-06-16 00:55:00|3717.8|3715|3712.8|3710|3722.8|3720|3712.3|3709.5|150
1592269200000|2020-06-16 01:00:00|3713.3|3710.5|3705.9|3703.1|3723.3|3720.5|3705.4|3702.6|597
1592269500000|2020-06-16 01:05:00|3705.8|3703|3691.9|3689.1|3708.4|3705.6|3683.8|3681|1002
1592269800000|2020-06-16 01:10:00|3692.9|3690.1|3673.9|3671.1|3693.4|3690.6|3665.8|3663|1207
1592270100000|2020-06-16 01:15:00|3674.4|3671.6|3681.8|3679|3682.3|3679.5|3671.8|3669|585
1592270400000|2020-06-16 01:20:00|3682.3|3679.5|3682.8|3680|3693.3|3690.5|3674.3|3671.5|721
1592270700000|2020-06-16 01:25:00|3682.9|3680.1|3700.8|3698|3703.3|3700.5|3682.9|3680.1|520
1592271000000|2020-06-16 01:30:00|3700.4|3697.6|3694.3|3691.5|3706.3|3703.5|3689.4|3686.6|537
1592271300000|2020-06-16 01:35:00|3693.8|3691|3690.3|3687.5|3696.8|3694|3684.4|3681.6|307
1592271600000|2020-06-16 01:40:00|3689.8|3687|3698.4|3695.6|3698.9|3696.1|3687.9|3685.1|237
1592271900000|2020-06-16 01:45:00|3698.3|3695.5|3700.8|3698|3702.4|3699.6|3694.8|3692|206
1592272200000|2020-06-16 01:50:00|3700.4|3697.6|3706.8|3704|3713.8|3711|3698.9|3696.1|288
1592272500000|2020-06-16 01:55:00|3707.8|3705|3701.8|3699|3709.3|3706.5|3694.3|3691.5|345
1592272800000|2020-06-16 02:00:00|3702.3|3699.5|3710.8|3708|3712.8|3710|3700.3|3697.5|330
1592273100000|2020-06-16 02:05:00|3711.3|3708.5|3716.3|3713.5|3718.9|3716.1|3703.8|3701|520
1592273400000|2020-06-16 02:10:00|3716.2|3713.4|3714.4|3711.6|3716.9|3714.1|3708.4|3705.6|270
1592273700000|2020-06-16 02:15:00|3713.9|3711.1|3709.8|3707|3715.9|3713.1|3707.4|3704.6|193
1592274000000|2020-06-16 02:20:00|3709.3|3706.5|3701.9|3699.1|3711.9|3709.1|3697.3|3694.5|362
1592274300000|2020-06-16 02:25:00|3702.4|3699.6|3701.9|3699.1|3705.9|3703.1|3698.9|3696.1|299
1592274600000|2020-06-16 02:30:00|3702|3699.2|3724.4|3721.6|3724.8|3722|3702|3699.2|908
1592274900000|2020-06-16 02:35:00|3724.3|3721.5|3721.9|3719.1|3730.3|3727.5|3719.4|3716.6|345
1592275200000|2020-06-16 02:40:00|3721.4|3718.6|3734.8|3732|3734.8|3732|3720.9|3718.1|334
1592275500000|2020-06-16 02:45:00|3734.3|3731.5|3748.3|3745.5|3748.4|3745.6|3731.3|3728.5|865
1592275800000|2020-06-16 02:50:00|3747.3|3744.5|3748.9|3746.1|3751.9|3749.1|3742.9|3740.1|414
1592276100000|2020-06-16 02:55:00|3748.8|3746|3752.4|3749.6|3753.4|3750.6|3738.8|3736|633
1592276400000|2020-06-16 03:00:00|3752.9|3750.1|3742.9|3740.1|3752.9|3750.1|3739.4|3736.6|251
1592276700000|2020-06-16 03:05:00|3742.8|3740|3737.4|3734.6|3744.4|3741.6|3731.9|3729.1|389
1592277000000|2020-06-16 03:10:00|3736.9|3734.1|3743.9|3741.1|3744.4|3741.6|3735.9|3733.1|278
1592277300000|2020-06-16 03:15:00|3743.4|3740.6|3735.9|3733.1|3743.8|3741|3734.9|3732.1|114
1592277600000|2020-06-16 03:20:00|3736.4|3733.6|3729.4|3726.6|3741.9|3739.1|3729|3726.2|160
1592277900000|2020-06-16 03:25:00|3728.9|3726.1|3729.9|3727.1|3734.4|3731.6|3728.4|3725.6|202
1592278200000|2020-06-16 03:30:00|3729.8|3727|3729.9|3727.1|3735.4|3732.6|3727.4|3724.6|284
1592278500000|2020-06-16 03:35:00|3729.8|3727|3732.9|3730.1|3736.9|3734.1|3727.4|3724.6|112
1592278800000|2020-06-16 03:40:00|3733.4|3730.6|3725.9|3723.1|3734.4|3731.6|3725.4|3722.6|191
1592279100000|2020-06-16 03:45:00|3725.5|3722.7|3718.8|3716|3725.9|3723.1|3706.9|3704.1|787
1592279400000|2020-06-16 03:50:00|3718.3|3715.5|3717.3|3714.5|3723.8|3721|3715.8|3713|196
1592279700000|2020-06-16 03:55:00|3719.4|3716.6|3719.3|3716.5|3720.8|3718|3717.4|3714.6|153
1592280000000|2020-06-16 04:00:00|3718.8|3716|3707.8|3705|3719.8|3717|3707.3|3704.5|233
1592280300000|2020-06-16 04:05:00|3708.4|3705.6|3713.8|3711|3718.3|3715.5|3707.8|3705|216
1592280600000|2020-06-16 04:10:00|3712.8|3710|3715.3|3712.5|3715.4|3712.6|3710.3|3707.5|168
1592280900000|2020-06-16 04:15:00|3715.4|3712.6|3718.8|3716|3725.8|3723|3715.4|3712.6|222
1592281200000|2020-06-16 04:20:00|3718.3|3715.5|3718.8|3716|3720.3|3717.5|3714.3|3711.5|100
1592281500000|2020-06-16 04:25:00|3719.3|3716.5|3728.3|3725.5|3732.9|3730.1|3719.3|3716.5|295
1592281800000|2020-06-16 04:30:00|3728.8|3726|3724.9|3722.1|3732.3|3729.5|3721.3|3718.5|355
1592282100000|2020-06-16 04:35:00|3724.8|3722|3714.9|3712.1|3724.8|3722|3714.9|3712.1|168
1592282400000|2020-06-16 04:40:00|3715.4|3712.6|3722.4|3719.6|3722.8|3720|3714.9|3712.1|106
1592282700000|2020-06-16 04:45:00|3721.9|3719.1|3726.4|3723.6|3726.4|3723.6|3718.4|3715.6|83
1592283000000|2020-06-16 04:50:00|3725.9|3723.1|3724.9|3722.1|3727.9|3725.1|3723.3|3720.5|84
1592283300000|2020-06-16 04:55:00|3725.4|3722.6|3724.9|3722.1|3730.3|3727.5|3723.3|3720.5|99
1592283600000|2020-06-16 05:00:00|3723.8|3721|3737.9|3735.1|3740.9|3738.1|3723.8|3721|471
1592283900000|2020-06-16 05:05:00|3738.8|3736|3739.9|3737.1|3743.3|3740.5|3735.8|3733|233
1592284200000|2020-06-16 05:10:00|3740.4|3737.6|3736.3|3733.5|3741.9|3739.1|3734.5|3731.7|120
1592284500000|2020-06-16 05:15:00|3736.4|3733.6|3738.4|3735.6|3739.9|3737.1|3734.4|3731.6|125
1592284800000|2020-06-16 05:20:00|3738.9|3736.1|3743.3|3740.5|3744.9|3742.1|3738.9|3736.1|247
1592285100000|2020-06-16 05:25:00|3742.9|3740.1|3744.9|3742.1|3748.3|3745.5|3740.9|3738.1|201
1592285400000|2020-06-16 05:30:00|3745.4|3742.6|3745.9|3743.1|3753.3|3750.5|3742.9|3740.1|491
1592285700000|2020-06-16 05:35:00|3745.4|3742.6|3750.4|3747.6|3752.9|3750.1|3742.9|3740.1|330
1592286000000|2020-06-16 05:40:00|3751|3748.2|3740.9|3738.1|3751.4|3748.6|3739|3736.2|333
1592286300000|2020-06-16 05:45:00|3741.9|3739.1|3735.9|3733.1|3743.9|3741.1|3731.9|3729.1|494
1592286600000|2020-06-16 05:50:00|3736.4|3733.6|3731.9|3729.1|3736.4|3733.6|3723.4|3720.6|499
1592286900000|2020-06-16 05:55:00|3731.4|3728.6|3735.4|3732.6|3741.9|3739.1|3730.4|3727.6|281
1592287200000|2020-06-16 06:00:00|3736.4|3733.6|3731.4|3728.6|3743.4|3740.6|3727.9|3725.1|526
1592287500000|2020-06-16 06:05:00|3730.9|3728.1|3741.9|3739.1|3743.4|3740.6|3726.9|3724.1|452
1592287800000|2020-06-16 06:10:00|3741.4|3738.6|3748.5|3745.7|3750.5|3747.7|3737.4|3734.6|941
1592288100000|2020-06-16 06:15:00|3748.4|3745.6|3747.5|3744.7|3759.5|3756.7|3744.4|3741.6|880
1592288400000|2020-06-16 06:20:00|3747.4|3744.6|3741.9|3739.1|3747.4|3744.6|3737.9|3735.1|243
1592288700000|2020-06-16 06:25:00|3741.4|3738.6|3743.4|3740.6|3745.4|3742.6|3738.4|3735.6|173
1592289000000|2020-06-16 06:30:00|3743.5|3740.7|3749.5|3746.7|3754.9|3752.1|3743.4|3740.6|342
1592289300000|2020-06-16 06:35:00|3749.4|3746.6|3737.4|3734.6|3755.4|3752.6|3731.9|3729.1|478
1592289600000|2020-06-16 06:40:00|3736.5|3733.7|3744.5|3741.7|3746.5|3743.7|3736.4|3733.6|304
1592289900000|2020-06-16 06:45:00|3744.9|3742.1|3746.9|3744.1|3747.9|3745.1|3741.4|3738.6|173
1592290200000|2020-06-16 06:50:00|3747.4|3744.6|3740.9|3738.1|3747.9|3745.1|3740.9|3738.1|274
1592290500000|2020-06-16 06:55:00|3741.4|3738.6|3740.4|3737.6|3745.5|3742.7|3739.4|3736.6|202
1592290800000|2020-06-16 07:00:00|3740.9|3738.1|3737.5|3734.7|3744.4|3741.6|3733.4|3730.6|621
1592291100000|2020-06-16 07:05:00|3737.4|3734.6|3740.5|3737.7|3742.4|3739.6|3730|3727.2|434
1592291400000|2020-06-16 07:10:00|3741|3738.2|3732.4|3729.6|3743.5|3740.7|3732.4|3729.6|573
1592291700000|2020-06-16 07:15:00|3732.3|3729.5|3722.4|3719.6|3733.3|3730.5|3707.4|3704.6|1601
1592292000000|2020-06-16 07:20:00|3722|3719.2|3736.5|3733.7|3743.9|3741.1|3719.4|3716.6|805
1592292300000|2020-06-16 07:25:00|3736.4|3733.6|3729.4|3726.6|3736.4|3733.6|3725.5|3722.7|704
1592292600000|2020-06-16 07:30:00|3729.5|3726.7|3736.3|3733.5|3736.4|3733.6|3721.4|3718.6|410
1592292900000|2020-06-16 07:35:00|3735.8|3733|3748.3|3745.5|3750.9|3748.1|3734.4|3731.6|614
1592293200000|2020-06-16 07:40:00|3747.3|3744.5|3752.9|3750.1|3753.4|3750.6|3742.3|3739.5|460
1592293500000|2020-06-16 07:45:00|3753.4|3750.6|3751.4|3748.6|3757.4|3754.6|3747.4|3744.6|809
1592293800000|2020-06-16 07:50:00|3751.3|3748.5|3757.4|3754.6|3763.4|3760.6|3749.4|3746.6|792
1592294100000|2020-06-16 07:55:00|3758.9|3756.1|3749.9|3747.1|3764.8|3762|3749.4|3746.6|763
1592294400000|2020-06-16 08:00:00|3750.9|3748.1|3740.4|3737.6|3750.9|3748.1|3732.4|3729.6|1428
1592294700000|2020-06-16 08:05:00|3741.4|3738.6|3740.4|3737.6|3744.4|3741.6|3729.4|3726.6|692
1592295000000|2020-06-16 08:10:00|3739.9|3737.1|3743.4|3740.6|3747.4|3744.6|3738.4|3735.6|414
1592295300000|2020-06-16 08:15:00|3743.5|3740.7|3749.9|3747.1|3750.5|3747.7|3743.4|3740.6|272
1592295600000|2020-06-16 08:20:00|3750.4|3747.6|3750.4|3747.6|3757.4|3754.6|3748.4|3745.6|546
1592295900000|2020-06-16 08:25:00|3749.5|3746.7|3778.4|3775.6|3778.5|3775.7|3748.4|3745.6|2372
1592296200000|2020-06-16 08:30:00|3778.5|3775.7|3791.5|3788.7|3794.4|3791.6|3774.4|3771.6|1862
1592296500000|2020-06-16 08:35:00|3791.9|3789.1|3786.5|3783.7|3792.4|3789.6|3782.5|3779.7|854
1592296800000|2020-06-16 08:40:00|3786.9|3784.1|3789.4|3786.6|3795|3792.2|3786.5|3783.7|1011
1592297100000|2020-06-16 08:45:00|3789.5|3786.7|3791.5|3788.7|3798.5|3795.7|3782.4|3779.6|997
1592297400000|2020-06-16 08:50:00|3791.4|3788.6|3795.5|3792.7|3797.5|3794.7|3787.5|3784.7|744
1592297700000|2020-06-16 08:55:00|3795.9|3793.1|3807.5|3804.7|3809.4|3806.6|3794.9|3792.1|1261
1592298000000|2020-06-16 09:00:00|3808.4|3805.6|3806.5|3803.7|3815.4|3812.6|3800.4|3797.6|971
1592298300000|2020-06-16 09:05:00|3806.9|3804.1|3815.9|3813.1|3824.4|3821.6|3803.4|3800.6|1446
1592298600000|2020-06-16 09:10:00|3815.5|3812.7|3803.4|3800.6|3816.5|3813.7|3798.5|3795.7|913
1592298900000|2020-06-16 09:15:00|3804|3801.2|3799.4|3796.6|3806.4|3803.6|3799.3|3796.5|514
1592299200000|2020-06-16 09:20:00|3799.9|3797.1|3801|3798.2|3801.5|3798.7|3793.4|3790.6|668
1592299500000|2020-06-16 09:25:00|3801.4|3798.6|3788.4|3785.6|3810.3|3807.5|3787.4|3784.6|911
1592299800000|2020-06-16 09:30:00|3788.3|3785.5|3782|3779.2|3793.4|3790.6|3781.5|3778.7|896
1592300100000|2020-06-16 09:35:00|3782.4|3779.6|3786.4|3783.6|3786.4|3783.6|3782|3779.2|383
1592300400000|2020-06-16 09:40:00|3786.5|3783.7|3792.4|3789.6|3796.4|3793.6|3786.4|3783.6|459
1592300700000|2020-06-16 09:45:00|3791.9|3789.1|3796.9|3794.1|3798.4|3795.6|3785.4|3782.6|428
1592301000000|2020-06-16 09:50:00|3796.4|3793.6|3796.4|3793.6|3797.4|3794.6|3787.4|3784.6|347
1592301300000|2020-06-16 09:55:00|3795.4|3792.6|3793.4|3790.6|3795.4|3792.6|3787.5|3784.7|342
1592301600000|2020-06-16 10:00:00|3793.5|3790.7|3790|3787.2|3794.5|3791.7|3786.4|3783.6|308
1592301900000|2020-06-16 10:05:00|3790.4|3787.6|3787.9|3785.1|3790.4|3787.6|3785.4|3782.6|261
1592302200000|2020-06-16 10:10:00|3788.4|3785.6|3796.5|3793.7|3796.5|3793.7|3785.5|3782.7|332
1592302500000|2020-06-16 10:15:00|3797|3794.2|3788.5|3785.7|3802.5|3799.7|3787.5|3784.7|416
1592302800000|2020-06-16 10:20:00|3787.5|3784.7|3789.5|3786.7|3790|3787.2|3782.5|3779.7|360
1592303100000|2020-06-16 10:25:00|3790|3787.2|3798|3795.2|3798.5|3795.7|3787.5|3784.7|238
1592303400000|2020-06-16 10:30:00|3798.5|3795.7|3802.5|3799.7|3807.5|3804.7|3798|3795.2|580
1592303700000|2020-06-16 10:35:00|3802|3799.2|3797.5|3794.7|3804.5|3801.7|3795.5|3792.7|299
1592304000000|2020-06-16 10:40:00|3797|3794.2|3797|3794.2|3800.5|3797.7|3794|3791.2|132
1592304300000|2020-06-16 10:45:00|3796.6|3793.8|3792|3789.2|3797.6|3794.8|3787.5|3784.7|287
1592304600000|2020-06-16 10:50:00|3791.6|3788.8|3796.5|3793.7|3797.5|3794.7|3786|3783.2|330
1592304900000|2020-06-16 10:55:00|3796.6|3793.8|3804.6|3801.8|3805|3802.2|3795.5|3792.7|324
1592305200000|2020-06-16 11:00:00|3805|3802.2|3802.6|3799.8|3807.6|3804.8|3797.6|3794.8|477
1592305500000|2020-06-16 11:05:00|3803.5|3800.7|3799.5|3796.7|3803.5|3800.7|3797.6|3794.8|184
1592305800000|2020-06-16 11:10:00|3799.3|3796.5|3798.5|3795.7|3802.6|3799.8|3795.5|3792.7|449
1592306100000|2020-06-16 11:15:00|3799|3796.2|3804|3801.2|3806.6|3803.8|3798.5|3795.7|374
1592306400000|2020-06-16 11:20:00|3803.6|3800.8|3814.5|3811.7|3816.5|3813.7|3802|3799.2|840
1592306700000|2020-06-16 11:25:00|3813.5|3810.7|3825.5|3822.7|3831.5|3828.7|3811.5|3808.7|1219
1592307000000|2020-06-16 11:30:00|3825.6|3822.8|3818.5|3815.7|3828.5|3825.7|3814.6|3811.8|747
1592307300000|2020-06-16 11:35:00|3817.6|3814.8|3815|3812.2|3818|3815.2|3810.6|3807.8|465
1592307600000|2020-06-16 11:40:00|3814.6|3811.8|3806.1|3803.3|3815|3812.2|3805.6|3802.8|464
1592307900000|2020-06-16 11:45:00|3805.6|3802.8|3810.5|3807.7|3812.1|3809.3|3804.6|3801.8|305
1592308200000|2020-06-16 11:50:00|3810.1|3807.3|3814.1|3811.3|3818.6|3815.8|3809.5|3806.7|408
1592308500000|2020-06-16 11:55:00|3814.6|3811.8|3810.6|3807.8|3816.6|3813.8|3810.1|3807.3|309
1592308800000|2020-06-16 12:00:00|3811.1|3808.3|3819.6|3816.8|3819.6|3816.8|3803.6|3800.8|883
1592309100000|2020-06-16 12:05:00|3820.1|3817.3|3824.6|3821.8|3827.5|3824.7|3815.1|3812.3|654
1592309400000|2020-06-16 12:10:00|3824.5|3821.7|3837.5|3834.7|3838.6|3835.8|3822.5|3819.7|1404
1592309700000|2020-06-16 12:15:00|3837.6|3834.8|3836.5|3833.7|3842.5|3839.7|3830.5|3827.7|1219
1592310000000|2020-06-16 12:20:00|3836.6|3833.8|3840.6|3837.8|3843.6|3840.8|3834.5|3831.7|803
1592310300000|2020-06-16 12:25:00|3839.6|3836.8|3841.5|3838.7|3845.6|3842.8|3836.6|3833.8|631
1592310600000|2020-06-16 12:30:00|3841.1|3838.3|3861.6|3858.8|3863.6|3860.8|3841.1|3838.3|3348
1592310900000|2020-06-16 12:35:00|3862.5|3859.7|3861.6|3858.8|3866.6|3863.8|3857.5|3854.7|1956
1592311200000|2020-06-16 12:40:00|3862.6|3859.8|3870.6|3867.8|3871.6|3868.8|3859.6|3856.8|2140
1592311500000|2020-06-16 12:45:00|3870.1|3867.3|3869.6|3866.8|3872.6|3869.8|3865.1|3862.3|790
1592311800000|2020-06-16 12:50:00|3870.6|3867.8|3888.6|3885.8|3889.7|3886.9|3865.6|3862.8|5145
1592312100000|2020-06-16 12:55:00|3889.2|3886.4|3883.8|3881|3899.6|3896.8|3883.3|3880.5|5058
1592312400000|2020-06-16 13:00:00|3883.7|3880.9|3894.7|3891.9|3898.7|3895.9|3877.8|3875|3219
1592312700000|2020-06-16 13:05:00|3894.6|3891.8|3870.7|3867.9|3894.6|3891.8|3869.7|3866.9|2637
1592313000000|2020-06-16 13:10:00|3870.8|3868|3853.7|3850.9|3872.7|3869.9|3852.7|3849.9|2311
1592313300000|2020-06-16 13:15:00|3854.3|3851.5|3853.7|3850.9|3860.7|3857.9|3851.7|3848.9|1941
1592313600000|2020-06-16 13:20:00|3854.7|3851.9|3867.7|3864.9|3869.7|3866.9|3846.7|3843.9|4159
1592313900000|2020-06-16 13:25:00|3866.7|3863.9|3872.7|3869.9|3878.6|3875.8|3859.7|3856.9|1844
1592314200000|2020-06-16 13:30:00|3873.2|3870.4|3866.6|3863.8|3877.7|3874.9|3861.7|3858.9|3420
1592314500000|2020-06-16 13:35:00|3867.1|3864.3|3884.6|3881.8|3888.7|3885.9|3865.6|3862.8|3482
1592314800000|2020-06-16 13:40:00|3884.7|3881.9|3892.7|3889.9|3908.7|3905.9|3883.7|3880.9|4163
1592315100000|2020-06-16 13:45:00|3892.8|3890|3898.3|3895.5|3911.7|3908.9|3890.2|3887.4|3871
1592315400000|2020-06-16 13:50:00|3899.3|3896.5|3902.7|3899.9|3905.7|3902.9|3892.7|3889.9|3395
1592315700000|2020-06-16 13:55:00|3903.2|3900.4|3914.8|3912|3915.8|3913|3903.2|3900.4|2214
1592316000000|2020-06-16 14:00:00|3914.3|3911.5|3915.3|3912.5|3919.8|3917|3911.2|3908.4|2994
1592316300000|2020-06-16 14:05:00|3914.8|3912|3899.8|3897|3927.8|3925|3898.8|3896|4718
1592316600000|2020-06-16 14:10:00|3899.3|3896.5|3917.8|3915|3919.8|3917|3889.8|3887|3657
1592316900000|2020-06-16 14:15:00|3918.8|3916|3925.8|3923|3934.7|3931.9|3914.8|3912|3324
1592317200000|2020-06-16 14:20:00|3926.2|3923.4|3910.8|3908|3926.2|3923.4|3904.8|3902|2558
1592317500000|2020-06-16 14:25:00|3911.2|3908.4|3923.2|3920.4|3925.8|3923|3907.2|3904.4|1877
1592317800000|2020-06-16 14:30:00|3923.7|3920.9|3921.7|3918.9|3926.7|3923.9|3914.7|3911.9|1414
1592318100000|2020-06-16 14:35:00|3922.7|3919.9|3900.7|3897.9|3925.7|3922.9|3897.2|3894.4|3605
1592318400000|2020-06-16 14:40:00|3900.3|3897.5|3892.6|3889.8|3902.7|3899.9|3888.7|3885.9|2484
1592318700000|2020-06-16 14:45:00|3891.7|3888.9|3896.7|3893.9|3899.2|3896.4|3876.7|3873.9|4648
1592319000000|2020-06-16 14:50:00|3897.6|3894.8|3825.6|3822.8|3899.7|3896.9|3802.6|3799.8|8467
1592319300000|2020-06-16 14:55:00|3825.2|3822.4|3797.1|3794.3|3837.8|3835|3796.5|3793.7|7376
1592319600000|2020-06-16 15:00:00|3797.2|3794.4|3793.8|3791|3803.2|3800.4|3760.8|3756.4|12474
1592319900000|2020-06-16 15:05:00|3794.8|3792|3816.7|3813.9|3819.2|3816.4|3783.7|3780.9|4720
1592320200000|2020-06-16 15:10:00|3817.2|3814.4|3791.7|3788.9|3821.7|3818.9|3785.7|3782.9|3609
1592320500000|2020-06-16 15:15:00|3793.7|3790.9|3784.7|3781.9|3813.7|3810.9|3783.7|3780.9|4364
1592320800000|2020-06-16 15:20:00|3784.8|3782|3781.7|3778.9|3788.7|3785.9|3763.7|3760.9|4921
1592321100000|2020-06-16 15:25:00|3782.2|3779.4|3786.7|3783.9|3796.7|3793.9|3764.7|3761.9|4822
1592321400000|2020-06-16 15:30:00|3785.8|3783|3763.7|3760.9|3789.2|3786.4|3755.7|3752.9|4555
1592321700000|2020-06-16 15:35:00|3763.8|3761|3752.2|3749.4|3773.8|3771|3740.8|3738|4106
1592322000000|2020-06-16 15:40:00|3751.8|3749|3746.3|3743.5|3754.8|3752|3735.8|3733|3073
1592322300000|2020-06-16 15:45:00|3745.8|3743|3770.3|3767.5|3775.7|3772.9|3745.8|3743|3382
1592322600000|2020-06-16 15:50:00|3770.8|3768|3750.8|3748|3772.3|3769.5|3746.3|3743.5|2170
1592322900000|2020-06-16 15:55:00|3750.4|3747.6|3762.9|3760.1|3764.4|3761.6|3741.8|3739|3772
1592323200000|2020-06-16 16:00:00|3762.4|3759.6|3756.8|3754|3767.9|3765.1|3750.8|3748|2372
1592323500000|2020-06-16 16:05:00|3756.9|3754.1|3752.9|3750.1|3758.4|3755.6|3745.8|3743|1871
1592323800000|2020-06-16 16:10:00|3753|3750.2|3754.9|3752.1|3757.9|3755.1|3744.9|3742.1|1102
1592324100000|2020-06-16 16:15:00|3755|3752.2|3763.9|3761.1|3763.9|3761.1|3748.8|3746|1877
1592324400000|2020-06-16 16:20:00|3764|3761.2|3763.9|3761.1|3767.8|3765|3760|3757.2|1878
1592324700000|2020-06-16 16:25:00|3763.5|3760.7|3770.5|3767.7|3775|3772.2|3763.5|3760.7|1547
1592325000000|2020-06-16 16:30:00|3770|3767.2|3785|3782.2|3786.5|3783.7|3768|3765.2|1888
1592325300000|2020-06-16 16:35:00|3785.9|3783.1|3803.9|3801.1|3810.9|3808.1|3783.9|3781.1|2741
1592325600000|2020-06-16 16:40:00|3804.9|3802.1|3831|3828.2|3831|3828.2|3804.4|3801.6|4000
1592325900000|2020-06-16 16:45:00|3830.9|3828.1|3819|3816.2|3834.9|3832.1|3812|3809.2|1931
1592326200000|2020-06-16 16:50:00|3820|3817.2|3814|3811.2|3824|3821.2|3811.9|3809.1|1327
1592326500000|2020-06-16 16:55:00|3813.9|3811.1|3805.5|3802.7|3820.5|3817.7|3805|3802.2|998
1592326800000|2020-06-16 17:00:00|3806|3803.2|3825.5|3822.7|3830|3827.2|3805|3802.2|1356
1592327100000|2020-06-16 17:05:00|3825|3822.2|3829|3826.2|3831|3828.2|3817|3814.2|1102
1592327400000|2020-06-16 17:10:00|3829.9|3827.1|3824|3821.2|3830.1|3827.3|3817|3814.2|2261
1592327700000|2020-06-16 17:15:00|3824.5|3821.7|3840|3837.2|3841.1|3838.3|3824.1|3821.3|4787
1592328000000|2020-06-16 17:20:00|3840.1|3837.3|3841|3838.2|3842|3839.2|3827.1|3824.3|1352
1592328300000|2020-06-16 17:25:00|3840.1|3837.3|3856|3853.2|3858.1|3855.3|3840|3837.2|2097
1592328600000|2020-06-16 17:30:00|3856.1|3853.3|3849|3846.2|3862.1|3859.3|3848|3845.2|1660
1592328900000|2020-06-16 17:35:00|3848.9|3846.1|3851.6|3848.8|3854.5|3851.7|3844|3841.2|2191
1592329200000|2020-06-16 17:40:00|3851.5|3848.7|3856|3853.2|3859|3856.2|3851|3848.2|650
1592329500000|2020-06-16 17:45:00|3855|3852.2|3856|3853.2|3861|3858.2|3852|3849.2|1179
1592329800000|2020-06-16 17:50:00|3856.1|3853.3|3848|3845.2|3862|3859.2|3839|3836.2|2595
1592330100000|2020-06-16 17:55:00|3847|3844.2|3853|3850.2|3856|3853.2|3840|3837.2|1463
1592330400000|2020-06-16 18:00:00|3852.5|3849.7|3860.6|3857.8|3864|3861.2|3850|3847.2|2480
1592330700000|2020-06-16 18:05:00|3861|3858.2|3854|3851.2|3863|3860.2|3850|3847.2|1074
1592331000000|2020-06-16 18:10:00|3855|3852.2|3866.6|3863.8|3874.1|3871.3|3848.6|3845.8|4141
1592331300000|2020-06-16 18:15:00|3866.1|3863.3|3853.1|3850.3|3872.1|3869.3|3848.1|3845.3|2812
1592331600000|2020-06-16 18:20:00|3854.1|3851.3|3855.5|3852.7|3861.1|3858.3|3826|3823.2|5840
1592331900000|2020-06-16 18:25:00|3855.1|3852.3|3853.6|3850.8|3871.1|3868.3|3849.5|3846.7|8194
1592332200000|2020-06-16 18:30:00|3854.1|3851.3|3843.1|3840.3|3856.6|3853.8|3831|3828.2|4099
1592332500000|2020-06-16 18:35:00|3843.5|3840.7|3843|3840.2|3848|3845.2|3840|3837.2|864
1592332800000|2020-06-16 18:40:00|3843.5|3840.7|3846.1|3843.3|3849.1|3846.3|3842|3839.2|524
1592333100000|2020-06-16 18:45:00|3847|3844.2|3839|3836.2|3847.1|3844.3|3835|3832.2|826
1592333400000|2020-06-16 18:50:00|3838.1|3835.3|3835|3832.2|3842.1|3839.3|3827|3824.2|1036
1592333700000|2020-06-16 18:55:00|3835.1|3832.3|3828.1|3825.3|3836|3833.2|3817.1|3814.3|1079
1592334000000|2020-06-16 19:00:00|3828.6|3825.8|3810.1|3807.3|3830.1|3827.3|3810.1|3807.3|992
1592334300000|2020-06-16 19:05:00|3810|3807.2|3819|3816.2|3824|3821.2|3809.6|3806.8|662
1592334600000|2020-06-16 19:10:00|3819.1|3816.3|3824.6|3821.8|3828|3825.2|3818|3815.2|455
1592334900000|2020-06-16 19:15:00|3825|3822.2|3819.6|3816.8|3825|3822.2|3811.1|3808.3|650
1592335200000|2020-06-16 19:20:00|3820.6|3817.8|3832.1|3829.3|3833.1|3830.3|3819.6|3816.8|776
1592335500000|2020-06-16 19:25:00|3832.6|3829.8|3836.6|3833.8|3839.1|3836.3|3831.6|3828.8|372
1592335800000|2020-06-16 19:30:00|3837.1|3834.3|3841.1|3838.3|3841.1|3838.3|3832.1|3829.3|357
1592336100000|2020-06-16 19:35:00|3840.2|3837.4|3836.1|3833.3|3841.1|3838.3|3834.6|3831.8|223
1592336400000|2020-06-16 19:40:00|3835.6|3832.8|3836.6|3833.8|3839.1|3836.3|3834.6|3831.8|333
1592336700000|2020-06-16 19:45:00|3837.1|3834.3|3833.1|3830.3|3837.1|3834.3|3827.1|3824.3|728
1592337000000|2020-06-16 19:50:00|3832.6|3829.8|3838.2|3835.4|3840.6|3837.8|3832.6|3828.7|548
1592337300000|2020-06-16 19:55:00|3838.6|3835.8|3843.2|3840.4|3849.6|3846.8|3838.2|3835.4|715
1592337600000|2020-06-16 20:00:00|3843.3|3840.5|3837.1|3834.3|3847.6|3844.8|3835.1|3832.3|845
1592337900000|2020-06-16 20:05:00|3837.6|3834.8|3833.1|3830.3|3838.1|3835.3|3833.1|3830.3|1075
1592338200000|2020-06-16 20:10:00|3833.2|3830.4|3840.7|3837.9|3842.1|3839.3|3833.2|3830.4|505
1592338500000|2020-06-16 20:15:00|3840.2|3837.4|3841.2|3838.4|3842.2|3839.4|3839.1|3836.3|87
1592338800000|2020-06-16 20:20:00|3841.7|3838.9|3838.2|3835.4|3842.7|3839.9|3836.1|3833.3|169
1592339100000|2020-06-16 20:25:00|3838.7|3835.9|3838.2|3835.4|3852.1|3849.3|3835.7|3832.2|631
1592339400000|2020-06-16 20:30:00|3838.7|3835.9|3806.2|3803.4|3840.6|3836.8|3794.7|3791.9|2807
1592339700000|2020-06-16 20:35:00|3806.6|3803.8|3812.2|3809.4|3816.7|3813.9|3806.1|3803.3|422
1592340000000|2020-06-16 20:40:00|3813.1|3810.3|3828.7|3825.9|3831.1|3828.3|3811.2|3808.4|428
1592340300000|2020-06-16 20:45:00|3829.6|3826.8|3822.6|3819.8|3829.6|3826.8|3815.7|3812.3|297
1592340600000|2020-06-16 20:50:00|3823.1|3820.3|3825.7|3822.9|3826.2|3823.4|3821.6|3818.8|910
1592340900000|2020-06-16 20:55:00|3825.2|3822.4|3819.7|3816.9|3826.3|3822.9|3814.7|3811.9|807
1592344800000|2020-06-16 22:00:00|3816.7|3813.9|3802.2|3799.4|3817.2|3814.4|3796.4|3793.3|552
1592345100000|2020-06-16 22:05:00|3803.6|3800.8|3803.2|3800.4|3812.8|3808.4|3800.7|3797.9|262
1592345400000|2020-06-16 22:10:00|3804.3|3800.3|3798.8|3796|3806.8|3803|3797.7|3794.9|97
1592345700000|2020-06-16 22:15:00|3798.7|3795.9|3784.7|3781.9|3798.8|3796|3779.2|3776.4|288
1592346000000|2020-06-16 22:20:00|3784.8|3782|3794.2|3791.4|3795.7|3792.9|3784.7|3781.9|131
1592346300000|2020-06-16 22:25:00|3792.8|3790|3797.7|3794.9|3799.8|3797|3792.8|3790|75
1592346600000|2020-06-16 22:30:00|3797.8|3795|3801.2|3798.4|3803.3|3800.5|3796.8|3794|46
1592346900000|2020-06-16 22:35:00|3800.7|3797.9|3792.3|3789.5|3801.2|3798.4|3792.3|3789.5|109
1592347200000|2020-06-16 22:40:00|3792.2|3789.4|3794.8|3792|3796.3|3793.5|3788.3|3785.5|77
1592347500000|2020-06-16 22:45:00|3795.2|3792.4|3793.2|3790.4|3796.3|3793.5|3790.2|3787.4|94
1592347800000|2020-06-16 22:50:00|3793.3|3790.5|3792.8|3790|3793.3|3790.5|3788.7|3785.9|47
1592348100000|2020-06-16 22:55:00|3793.2|3790.4|3796.7|3793.9|3797.3|3794.5|3790.8|3788|269
1592348400000|2020-06-16 23:00:00|3796.3|3793.5|3804.8|3802|3805.3|3802.5|3796.3|3793.5|91
1592348700000|2020-06-16 23:05:00|3805.3|3802.5|3802.3|3799.5|3805.3|3802.5|3801.3|3798.5|22
1592349000000|2020-06-16 23:10:00|3803.3|3800.5|3803.3|3800.5|3803.3|3800.5|3802.3|3799.5|18
1592349300000|2020-06-16 23:15:00|3803.2|3800.4|3809.3|3806.5|3809.8|3807|3800.8|3798|93
1592349600000|2020-06-16 23:20:00|3809.4|3806.6|3811.3|3808.5|3811.3|3808.5|3806.3|3803.5|49
1592349900000|2020-06-16 23:25:00|3810.3|3807.5|3807.8|3805|3810.4|3807.6|3807.3|3804.5|101
1592350200000|2020-06-16 23:30:00|3806.8|3804|3802.3|3799.5|3806.8|3804|3802.3|3799.5|53
1592350500000|2020-06-16 23:35:00|3801.8|3799|3805.3|3802.5|3805.8|3803|3799.4|3796.6|48
1592350800000|2020-06-16 23:40:00|3805.4|3802.6|3805.9|3803.1|3809.3|3806.5|3805.3|3802.5|44
1592351100000|2020-06-16 23:45:00|3806.3|3803.5|3806.9|3804.1|3807.4|3804.6|3803.4|3800.6|49
1592351400000|2020-06-16 23:50:00|3806.4|3803.6|3808.3|3805.5|3808.3|3805.5|3804.3|3801.5|57
1592351700000|2020-06-16 23:55:00|3807.8|3805|3803.8|3801|3809.3|3806.5|3803.8|3801|46
1592352000000|2020-06-17 00:00:00|3802.8|3800|3791.8|3789|3804.8|3802|3787.3|3784.5|738
1592352300000|2020-06-17 00:05:00|3792.3|3789.5|3797.8|3795|3798.8|3796|3788.8|3786|212
1592352600000|2020-06-17 00:10:00|3797.3|3794.5|3782.8|3780|3797.3|3794.5|3779.8|3777|353
1592352900000|2020-06-17 00:15:00|3782.3|3779.5|3777.8|3775|3785.8|3783|3774.8|3772|382
1592353200000|2020-06-17 00:20:00|3778.3|3775.5|3782.8|3780|3784.3|3781.5|3776.8|3774|430
1592353500000|2020-06-17 00:25:00|3783.3|3780.5|3783.3|3780.5|3786.3|3783.5|3777.8|3775|335
1592353800000|2020-06-17 00:30:00|3783.8|3781|3795.8|3793|3799.9|3796.5|3782.3|3779.5|1435
1592354100000|2020-06-17 00:35:00|3795.9|3793.1|3798.8|3796|3800.3|3797.5|3791.8|3789|171
1592354400000|2020-06-17 00:40:00|3798.9|3796.1|3804.8|3802|3809.3|3806.5|3797.8|3795|545
1592354700000|2020-06-17 00:45:00|3804.3|3801.5|3804.8|3802|3805.8|3803|3800.3|3797.5|136
1592355000000|2020-06-17 00:50:00|3805.3|3802.5|3789.8|3787|3805.3|3802.5|3789.3|3786.5|247
1592355300000|2020-06-17 00:55:00|3788.8|3786|3798.8|3796|3800.3|3797.5|3788.8|3786|91
1592355600000|2020-06-17 01:00:00|3798.3|3795.5|3783.8|3781|3816.8|3814|3781.4|3778.6|740
1592355900000|2020-06-17 01:05:00|3783.9|3781.1|3790.9|3788.1|3794.3|3791.5|3783.8|3781|236
1592356200000|2020-06-17 01:10:00|3791.4|3788.6|3788.3|3785.5|3797.8|3795|3786.9|3784.1|202
1592356500000|2020-06-17 01:15:00|3787.8|3785|3784.3|3781.5|3790.4|3787.6|3780.8|3778|415
1592356800000|2020-06-17 01:20:00|3783.8|3781|3783.8|3781|3786.3|3783.5|3773.4|3770.6|276
1592357100000|2020-06-17 01:25:00|3783.9|3781.1|3780.8|3778|3790.3|3787.5|3780.8|3778|182
1592357400000|2020-06-17 01:30:00|3781.3|3778.5|3776.8|3774|3782.4|3779.6|3769.8|3767|364
1592357700000|2020-06-17 01:35:00|3776.3|3773.5|3786.8|3784|3791.9|3785.5|3773.8|3771|765
1592358000000|2020-06-17 01:40:00|3787.3|3784.5|3789.4|3786.6|3790.8|3788|3784.4|3781.6|189
1592358300000|2020-06-17 01:45:00|3789.9|3787.1|3792.3|3789.5|3794.4|3791.6|3786.8|3784|154
1592358600000|2020-06-17 01:50:00|3791.9|3789.1|3794.4|3791.6|3795.4|3792.6|3785.4|3782.6|211
1592358900000|2020-06-17 01:55:00|3793.9|3791.1|3786.4|3783.6|3794.4|3791.6|3783.3|3780.5|242
1592359200000|2020-06-17 02:00:00|3786.9|3784.1|3788.4|3785.6|3789.4|3786.6|3783.3|3780.5|169
1592359500000|2020-06-17 02:05:00|3787.9|3785.1|3784.9|3782.1|3787.9|3785.1|3781.4|3778.6|126
1592359800000|2020-06-17 02:10:00|3784.4|3781.6|3781.9|3779.1|3784.9|3782.1|3777.9|3775.1|151
1592360100000|2020-06-17 02:15:00|3781.8|3779|3778.4|3775.6|3782.4|3779.6|3774.4|3771.6|94
1592360400000|2020-06-17 02:20:00|3779.4|3776.6|3778.4|3775.6|3780.3|3777.5|3775.3|3772.5|92
1592360700000|2020-06-17 02:25:00|3777.9|3775.1|3777.9|3775.1|3782.4|3779.6|3775.9|3773.1|77
1592361000000|2020-06-17 02:30:00|3778.4|3775.6|3772.3|3769.5|3778.9|3776.1|3768.9|3766.1|330
1592361300000|2020-06-17 02:35:00|3771.9|3769.1|3774.4|3771.6|3776.9|3774.1|3770.3|3767.5|109
1592361600000|2020-06-17 02:40:00|3774.3|3771.5|3772.9|3770.1|3776.4|3773.6|3771.8|3769|61
1592361900000|2020-06-17 02:45:00|3773.3|3770.5|3776.4|3773.6|3777.9|3775.1|3770.4|3767.6|124
1592362200000|2020-06-17 02:50:00|3775.9|3773.1|3775.4|3772.6|3776.4|3773.6|3772.4|3769.6|111
1592362500000|2020-06-17 02:55:00|3774.4|3771.6|3775.9|3773.1|3776.4|3773.6|3773.4|3770.6|79
1592362800000|2020-06-17 03:00:00|3776.4|3773.6|3773.4|3770.6|3777.4|3774.6|3771.4|3768.6|102
1592363100000|2020-06-17 03:05:00|3772.4|3769.6|3767.4|3764.6|3773.4|3770.6|3764.9|3762.1|216
1592363400000|2020-06-17 03:10:00|3766.9|3764.1|3763.4|3760.6|3768.4|3765.6|3763.4|3760.6|132
1592363700000|2020-06-17 03:15:00|3763.9|3761.1|3765.9|3763.1|3767.9|3765.1|3761.4|3758.6|184
1592364000000|2020-06-17 03:20:00|3765.4|3762.6|3766.4|3763.6|3767.4|3764.6|3763.9|3761.1|45
1592364300000|2020-06-17 03:25:00|3765.9|3763.1|3760.4|3757.6|3766.4|3763.6|3758.9|3756.1|282
1592364600000|2020-06-17 03:30:00|3759.9|3757.1|3759.9|3757.1|3762.4|3759.6|3758.4|3755.6|210
1592364900000|2020-06-17 03:35:00|3759.4|3756.6|3758.4|3755.6|3761.4|3758.6|3757.4|3754.6|303
1592365200000|2020-06-17 03:40:00|3757.4|3754.6|3754.9|3752.1|3759.4|3756.6|3754.4|3751.6|144
1592365500000|2020-06-17 03:45:00|3755.4|3752.6|3751.4|3748.6|3755.4|3752.6|3750.4|3747.6|239
1592365800000|2020-06-17 03:50:00|3750.4|3747.6|3749.4|3746.6|3751.4|3748.6|3748.4|3745.6|181
1592366100000|2020-06-17 03:55:00|3748.9|3746.1|3755.4|3752.6|3756.4|3753.6|3747.4|3744.6|530
1592366400000|2020-06-17 04:00:00|3756.4|3753.6|3764.4|3761.6|3764.9|3762.1|3753.4|3750.6|500
1592366700000|2020-06-17 04:05:00|3764.5|3761.7|3767.4|3764.6|3770.4|3767.6|3763.5|3760.7|289
1592367000000|2020-06-17 04:10:00|3767.5|3764.7|3768.5|3765.7|3770.5|3767.7|3763.5|3760.7|201
1592367300000|2020-06-17 04:15:00|3769.5|3766.7|3768.4|3765.6|3773.4|3770.6|3767.5|3764.7|230
1592367600000|2020-06-17 04:20:00|3768.5|3765.7|3773.5|3770.7|3774.5|3771.7|3768.5|3765.7|96
1592367900000|2020-06-17 04:25:00|3772.5|3769.7|3784.4|3781.6|3784.4|3781.6|3772.5|3769.7|390
1592368200000|2020-06-17 04:30:00|3783.9|3781.1|3777.4|3774.6|3785.4|3782.6|3777.4|3774.6|176
1592368500000|2020-06-17 04:35:00|3776.9|3774.1|3775.5|3772.7|3777.9|3775.1|3772|3769.2|93
1592368800000|2020-06-17 04:40:00|3776.4|3773.6|3775.4|3772.6|3777.5|3774.7|3770.4|3767.6|95
1592369100000|2020-06-17 04:45:00|3775.5|3772.7|3772.9|3770.1|3775.9|3773.1|3770.4|3767.6|55
1592369400000|2020-06-17 04:50:00|3773|3770.2|3770.5|3767.7|3774.4|3771.6|3769.5|3766.7|68
1592369700000|2020-06-17 04:55:00|3771|3768.2|3770.4|3767.6|3772.4|3769.6|3767.5|3764.7|96
1592370000000|2020-06-17 05:00:00|3769.9|3767.1|3779|3776.2|3780|3777.2|3766.4|3763.6|143
1592370300000|2020-06-17 05:05:00|3778.5|3775.7|3765.4|3762.6|3779.4|3776.6|3761|3758.2|316
1592370600000|2020-06-17 05:10:00|3765|3762.2|3767.5|3764.7|3770.4|3767.6|3763.4|3760.6|182
1592370900000|2020-06-17 05:15:00|3767.4|3764.6|3772|3769.2|3772.4|3769.6|3766.4|3763.6|84
1592371200000|2020-06-17 05:20:00|3772.4|3769.6|3777.4|3774.6|3777.4|3774.6|3771.9|3769.1|140
1592371500000|2020-06-17 05:25:00|3777.5|3774.7|3771|3768.2|3777.5|3774.7|3769|3766.2|165
1592371800000|2020-06-17 05:30:00|3770.5|3767.7|3781.4|3778.6|3782.4|3779.6|3770.4|3767.6|255
1592372100000|2020-06-17 05:35:00|3781|3778.2|3792.5|3789.7|3794.5|3791.7|3780.5|3777.7|1062
1592372400000|2020-06-17 05:40:00|3792|3789.2|3794.5|3791.7|3802.5|3799.7|3791.5|3788.7|395
1592372700000|2020-06-17 05:45:00|3794|3791.2|3802|3799.2|3802|3799.2|3791.5|3788.7|232
1592373000000|2020-06-17 05:50:00|3802.5|3799.7|3806|3803.2|3807|3804.2|3796|3793.2|204
1592373300000|2020-06-17 05:55:00|3805.5|3802.7|3805|3802.2|3809.5|3806.7|3802.5|3799.7|191
1592373600000|2020-06-17 06:00:00|3806|3803.2|3800|3797.2|3809.5|3806.7|3797.5|3794.7|354
1592373900000|2020-06-17 06:05:00|3800.5|3797.7|3810|3807.2|3810.5|3807.7|3799.5|3796.7|228
1592374200000|2020-06-17 06:10:00|3810.5|3807.7|3811|3808.2|3817|3814.2|3809.5|3806.7|384
1592374500000|2020-06-17 06:15:00|3810.5|3807.7|3803|3800.2|3814.5|3811.7|3802|3799.2|244
1592374800000|2020-06-17 06:20:00|3803.5|3800.7|3812|3809.2|3813.5|3810.7|3802.5|3799.7|234
1592375100000|2020-06-17 06:25:00|3812.5|3809.7|3811|3808.2|3814.5|3811.7|3807|3804.2|188
1592375400000|2020-06-17 06:30:00|3811.5|3808.7|3814.5|3811.7|3820.5|3817.7|3810.5|3807.1|426
1592375700000|2020-06-17 06:35:00|3814.4|3811.6|3817|3814.2|3820.5|3817.7|3810|3807.2|201
1592376000000|2020-06-17 06:40:00|3817.1|3814.3|3818.5|3815.7|3833.5|3830.7|3817|3814.2|688
1592376300000|2020-06-17 06:45:00|3819|3816.2|3822.5|3819.7|3828|3825.2|3817.5|3814.7|244
1592376600000|2020-06-17 06:50:00|3822|3819.2|3822.5|3819.7|3824.5|3821.7|3818.5|3815.7|106
1592376900000|2020-06-17 06:55:00|3822|3819.2|3809.5|3806.7|3822.5|3819.7|3807.6|3804.8|358
1592377200000|2020-06-17 07:00:00|3809.4|3806.6|3810.5|3807.7|3813.6|3810.8|3800.6|3797.8|751
1592377500000|2020-06-17 07:05:00|3810|3807.2|3818.5|3815.7|3819.6|3816.8|3807.6|3804.8|324
1592377800000|2020-06-17 07:10:00|3818.6|3815.8|3822.5|3819.7|3826.5|3823.7|3816.6|3813.8|348
1592378100000|2020-06-17 07:15:00|3822.6|3819.8|3821.5|3818.7|3826.5|3823.7|3814.6|3811.8|394
1592378400000|2020-06-17 07:20:00|3821.6|3818.8|3826.5|3823.7|3829.5|3826.7|3820|3817.2|467
1592378700000|2020-06-17 07:25:00|3826|3823.2|3834.5|3831.7|3837.5|3834.7|3821|3818.2|546
1592379000000|2020-06-17 07:30:00|3834.6|3831.8|3856.6|3853.8|3857.6|3854.8|3832|3829.2|2091
1592379300000|2020-06-17 07:35:00|3857.6|3854.8|3849.1|3846.3|3858.6|3855.8|3848.6|3845.8|558
1592379600000|2020-06-17 07:40:00|3848.6|3845.8|3855.6|3852.8|3856.6|3853.8|3844.2|3841.4|507
1592379900000|2020-06-17 07:45:00|3854.6|3851.8|3855.6|3852.8|3863.1|3860.3|3851.6|3848.8|645
1592380200000|2020-06-17 07:50:00|3856.6|3853.8|3853.1|3850.3|3860.1|3857.3|3849.6|3846.8|476
1592380500000|2020-06-17 07:55:00|3853.6|3850.8|3850.6|3847.8|3856.6|3853.8|3845.1|3842.3|325
1592380800000|2020-06-17 08:00:00|3851.6|3848.8|3852.1|3849.3|3860.6|3857.8|3850.6|3847.8|414
1592381100000|2020-06-17 08:05:00|3852.6|3849.8|3860.6|3857.8|3864.6|3861.8|3848.6|3845.8|468
1592381400000|2020-06-17 08:10:00|3861.6|3858.8|3870.6|3867.8|3871.1|3868.3|3858.6|3855.8|709
1592381700000|2020-06-17 08:15:00|3870.1|3867.3|3877.6|3874.8|3878.6|3875.8|3865.6|3862.8|937
1592382000000|2020-06-17 08:20:00|3877.1|3874.3|3882.6|3879.8|3885.6|3882.8|3871.6|3868.8|806
1592382300000|2020-06-17 08:25:00|3882.1|3879.3|3888.6|3885.8|3898.6|3895.8|3879.1|3876.3|1436
1592382600000|2020-06-17 08:30:00|3888.7|3885.9|3887.6|3884.8|3894.6|3891.8|3883.7|3880.9|1331
1592382900000|2020-06-17 08:35:00|3886.6|3883.8|3881.6|3878.8|3889.7|3886.9|3880.2|3877.4|721
1592383200000|2020-06-17 08:40:00|3881.7|3878.9|3891.1|3888.3|3892.6|3889.8|3879.7|3876.9|630
1592383500000|2020-06-17 08:45:00|3891.6|3888.8|3895.6|3892.8|3900.6|3897.8|3888.6|3885.8|500
1592383800000|2020-06-17 08:50:00|3896.6|3893.8|3883.6|3880.8|3898.6|3895.8|3882.7|3879.9|461
1592384100000|2020-06-17 08:55:00|3883.7|3880.9|3887.6|3884.8|3892.6|3889.8|3879.7|3876.9|581
1592384400000|2020-06-17 09:00:00|3887.7|3884.9|3876.7|3873.9|3889.6|3886.8|3872.7|3869.9|642
1592384700000|2020-06-17 09:05:00|3876.6|3873.8|3842.6|3839.8|3877.6|3874.8|3839.7|3836.9|1865
1592385000000|2020-06-17 09:10:00|3842.1|3839.3|3846.7|3843.9|3847.7|3844.9|3825.6|3822.8|1515
1592385300000|2020-06-17 09:15:00|3847.7|3844.9|3831.6|3828.8|3849.7|3846.9|3823.7|3820.9|1160
1592385600000|2020-06-17 09:20:00|3831.7|3828.9|3823.6|3820.8|3836.6|3833.8|3823.6|3820.8|640
1592385900000|2020-06-17 09:25:00|3823.1|3820.3|3833.6|3830.8|3836.6|3833.8|3820.6|3817.8|602
1592386200000|2020-06-17 09:30:00|3834.1|3831.3|3843.6|3840.8|3851.1|3848.3|3829.1|3826.3|751
1592386500000|2020-06-17 09:35:00|3843.1|3840.3|3844.1|3841.3|3846.1|3843.3|3831.1|3828.3|474
1592386800000|2020-06-17 09:40:00|3844.6|3841.8|3845.6|3842.8|3850.6|3847.8|3840.6|3837.8|413
1592387100000|2020-06-17 09:45:00|3846.6|3843.8|3830.6|3827.8|3850.1|3847.3|3827.6|3824.8|641
1592387400000|2020-06-17 09:50:00|3830.7|3827.9|3824.1|3821.3|3835.6|3832.8|3822.6|3819.8|466
1592387700000|2020-06-17 09:55:00|3823.6|3820.8|3822.7|3819.9|3825.6|3822.8|3815.7|3812.9|472
1592388000000|2020-06-17 10:00:00|3823.6|3820.8|3817.6|3814.8|3826.6|3823.8|3811.1|3808.3|682
1592388300000|2020-06-17 10:05:00|3817.2|3814.4|3809.7|3806.9|3821.7|3818.9|3807.7|3804.9|621
1592388600000|2020-06-17 10:10:00|3809.6|3806.8|3797.7|3794.9|3814.7|3811.9|3797.7|3794.9|812
1592388900000|2020-06-17 10:15:00|3796.7|3793.9|3809.6|3806.8|3809.7|3806.9|3793.7|3790.9|680
1592389200000|2020-06-17 10:20:00|3809.7|3806.9|3809.1|3806.3|3810.1|3807.3|3804.6|3801.8|239
1592389500000|2020-06-17 10:25:00|3808.7|3805.9|3821.6|3818.8|3822.6|3819.8|3803.7|3800.9|725
1592389800000|2020-06-17 10:30:00|3821.7|3818.9|3832.6|3829.8|3834.6|3831.8|3817.7|3814.9|600
1592390100000|2020-06-17 10:35:00|3833.6|3830.8|3837.6|3834.8|3838.6|3835.8|3827.7|3824.9|420
1592390400000|2020-06-17 10:40:00|3837.5|3834.7|3829.7|3826.9|3837.7|3834.9|3826.7|3823.9|409
1592390700000|2020-06-17 10:45:00|3830.2|3827.4|3835.6|3832.8|3836.6|3833.8|3828.6|3825.8|185
1592391000000|2020-06-17 10:50:00|3835.7|3832.9|3785.6|3782.8|3836.2|3833.4|3780.8|3778|2128
1592391300000|2020-06-17 10:55:00|3786.6|3783.8|3806.6|3803.8|3807.7|3804.9|3779.7|3776.9|1175
1592391600000|2020-06-17 11:00:00|3806.7|3803.9|3816.6|3813.8|3819.6|3816.8|3805.6|3802.8|383
1592391900000|2020-06-17 11:05:00|3815.6|3812.8|3818.7|3815.9|3819.7|3816.9|3810.6|3807.8|626
1592392200000|2020-06-17 11:10:00|3819.6|3816.8|3818.7|3815.9|3826.7|3823.9|3814.2|3811.4|503
1592392500000|2020-06-17 11:15:00|3819.2|3816.4|3788.7|3785.9|3820.7|3817.9|3785.6|3782.8|1179
1592392800000|2020-06-17 11:20:00|3789.2|3786.4|3799.7|3796.9|3799.7|3796.9|3785.7|3782.9|397
1592393100000|2020-06-17 11:25:00|3798.7|3795.9|3789.2|3786.4|3804.7|3801.9|3787.8|3785|494
1592393400000|2020-06-17 11:30:00|3788.7|3785.9|3800.7|3797.9|3801.7|3798.9|3783.7|3780.9|587
1592393700000|2020-06-17 11:35:00|3801.1|3798.3|3803.6|3800.8|3804.7|3801.9|3799.7|3796.9|137
1592394000000|2020-06-17 11:40:00|3803.1|3800.3|3800.6|3797.8|3806.1|3803.3|3797.7|3794.9|265
1592394300000|2020-06-17 11:45:00|3800.2|3797.4|3808.1|3805.3|3809.7|3806.9|3795.6|3792.8|387
1592394600000|2020-06-17 11:50:00|3807.6|3804.8|3802.7|3799.9|3811.7|3808.9|3800.7|3797.9|324
1592394900000|2020-06-17 11:55:00|3802.6|3799.8|3798.7|3795.9|3804.7|3801.9|3795.7|3792.9|363
1592395200000|2020-06-17 12:00:00|3799.7|3796.9|3813.7|3810.9|3814.7|3811.9|3792.7|3789.9|560
1592395500000|2020-06-17 12:05:00|3813.2|3810.4|3818.7|3815.9|3820.7|3817.9|3807.7|3804.9|800
1592395800000|2020-06-17 12:10:00|3817.7|3814.9|3815.7|3812.9|3822.2|3819.4|3814.6|3811.8|401
1592396100000|2020-06-17 12:15:00|3816.2|3813.4|3829.7|3826.9|3833.2|3830.4|3815.7|3812.9|847
1592396400000|2020-06-17 12:20:00|3829.6|3826.8|3826.2|3823.4|3831.2|3828.4|3823.7|3820.9|297
1592396700000|2020-06-17 12:25:00|3826.6|3823.8|3819.7|3816.9|3831.7|3828.9|3819.7|3816.9|415
1592397000000|2020-06-17 12:30:00|3819.6|3816.8|3823.7|3820.9|3828.7|3825.9|3817.7|3814.9|391
1592397300000|2020-06-17 12:35:00|3824.2|3821.4|3834.7|3831.9|3838.2|3835.4|3820.7|3817.9|997
1592397600000|2020-06-17 12:40:00|3835.2|3832.4|3827.7|3824.9|3836.7|3833.9|3827.7|3824.9|892
1592397900000|2020-06-17 12:45:00|3826.7|3823.9|3826.7|3823.9|3830.7|3827.9|3823.7|3820.9|844
1592398200000|2020-06-17 12:50:00|3825.7|3822.9|3824.7|3821.9|3830.7|3827.9|3823.7|3820.9|490
1592398500000|2020-06-17 12:55:00|3824.2|3821.4|3819.7|3816.9|3824.2|3821.4|3805.7|3802.9|1610
1592398800000|2020-06-17 13:00:00|3819.6|3816.8|3815.7|3812.9|3829.7|3826.9|3814.7|3811.9|1500
1592399100000|2020-06-17 13:05:00|3816.2|3813.4|3815.7|3812.9|3824.7|3821.9|3809.7|3806.9|783
1592399400000|2020-06-17 13:10:00|3816.7|3813.9|3827.6|3824.8|3828.7|3825.9|3815.7|3812.9|618
1592399700000|2020-06-17 13:15:00|3827.7|3824.9|3818.7|3815.9|3833.7|3830.9|3813.7|3810.9|2025
1592400000000|2020-06-17 13:20:00|3819.7|3816.9|3809.7|3806.9|3823.7|3820.9|3804.6|3801.8|1079
1592400300000|2020-06-17 13:25:00|3809.6|3806.8|3815.7|3812.9|3818.7|3815.9|3802.6|3799.8|2147
1592400600000|2020-06-17 13:30:00|3816.7|3813.9|3811.7|3808.9|3821.7|3818.9|3803.7|3800.9|3056
1592400900000|2020-06-17 13:35:00|3812.2|3809.4|3804.2|3801.4|3816.7|3813.9|3803.7|3800.9|1271
1592401200000|2020-06-17 13:40:00|3803.7|3800.9|3819.7|3816.9|3821.7|3818.9|3803.7|3800.9|1293
1592401500000|2020-06-17 13:45:00|3819.3|3816.5|3826.7|3823.9|3827.7|3824.9|3813.7|3810.9|853
1592401800000|2020-06-17 13:50:00|3826.2|3823.4|3820.7|3817.9|3830.7|3827.9|3815.2|3812.4|1675
1592402100000|2020-06-17 13:55:00|3819.7|3816.9|3806.7|3803.9|3819.7|3816.9|3806.7|3803.9|1392
1592402400000|2020-06-17 14:00:00|3805.7|3802.9|3800.7|3797.9|3811.7|3808.9|3798.2|3795.4|1579
1592402700000|2020-06-17 14:05:00|3801.2|3798.4|3791.7|3788.9|3802.7|3799.9|3782.7|3779.9|1861
1592403000000|2020-06-17 14:10:00|3790.7|3787.9|3788.7|3785.9|3799.7|3796.9|3782.2|3779.4|1007
1592403300000|2020-06-17 14:15:00|3789.2|3786.4|3775.7|3772.9|3803.7|3800.9|3772.7|3769.9|3056
1592403600000|2020-06-17 14:20:00|3773.8|3771|3782.2|3779.4|3789.7|3786.9|3770.7|3767.9|2861
1592403900000|2020-06-17 14:25:00|3782.7|3779.9|3780.2|3777.4|3788.8|3786|3776.7|3773.9|1731
1592404200000|2020-06-17 14:30:00|3780.3|3777.5|3839.8|3837|3849.7|3846.9|3780.3|3777.5|8570
1592404500000|2020-06-17 14:35:00|3840.7|3837.9|3841.7|3838.9|3859.7|3856.9|3835.7|3832.9|4015
1592404800000|2020-06-17 14:40:00|3841.8|3839|3842.3|3839.5|3848.8|3846|3835.8|3833|2548
1592405100000|2020-06-17 14:45:00|3841.8|3839|3821.3|3818.5|3845.9|3840|3816.8|3814|2463
1592405400000|2020-06-17 14:50:00|3821.7|3818.9|3840.8|3838|3846.8|3844|3818.7|3815.9|2367
1592405700000|2020-06-17 14:55:00|3841.3|3838.5|3852.8|3850|3863.8|3861|3841.3|3838.5|4005
1592406000000|2020-06-17 15:00:00|3851.8|3849|3849.8|3847|3856.3|3853.5|3838.8|3836|1290
1592406300000|2020-06-17 15:05:00|3850.3|3847.5|3844.8|3842|3859.8|3857|3844.8|3842|1633
1592406600000|2020-06-17 15:10:00|3845.8|3843|3839.8|3837|3855.7|3852.9|3833.8|3831|3594
1592406900000|2020-06-17 15:15:00|3838.8|3836|3832.8|3830|3849.8|3847|3832.8|3830|1083
1592407200000|2020-06-17 15:20:00|3834.8|3832|3828.8|3826|3835.8|3833|3817.8|3815|2471
1592407500000|2020-06-17 15:25:00|3828.3|3825.5|3817.8|3815|3833.8|3831|3809.8|3807|1972
1592407800000|2020-06-17 15:30:00|3817.3|3814.5|3815.8|3813|3822.8|3820|3807.8|3805|3075
1592408100000|2020-06-17 15:35:00|3816.3|3813.5|3814.8|3812|3823.8|3821|3811.8|3809|2017
1592408400000|2020-06-17 15:40:00|3813.8|3811|3817.8|3815|3822.8|3820|3811.8|3809|643
1592408700000|2020-06-17 15:45:00|3818.8|3816|3829.8|3827|3832.3|3829.5|3815.8|3813|1359
1592409000000|2020-06-17 15:50:00|3829.3|3826.5|3802.8|3800|3829.8|3827|3796.9|3794.1|1936
1592409300000|2020-06-17 15:55:00|3802.9|3800.1|3804.9|3802.1|3810.9|3808.1|3801.9|3799.1|1061
1592409600000|2020-06-17 16:00:00|3805.9|3803.1|3794.3|3791.5|3810.8|3808|3792.9|3790.1|1804
1592409900000|2020-06-17 16:05:00|3793.9|3791.1|3801.9|3799.1|3804.9|3802.1|3792.9|3790.1|965
1592410200000|2020-06-17 16:10:00|3802.4|3799.6|3795.9|3793.1|3804.9|3802.1|3793.9|3791.1|1705
1592410500000|2020-06-17 16:15:00|3796.9|3794.1|3815.9|3813.1|3815.9|3813.1|3795.9|3793.1|2653
1592410800000|2020-06-17 16:20:00|3816.9|3814.1|3818.9|3816.1|3818.9|3816.1|3808.9|3806.1|794
1592411100000|2020-06-17 16:25:00|3817.9|3815.1|3820.9|3818.1|3824|3821.2|3815.9|3813.1|1249
1592411400000|2020-06-17 16:30:00|3821|3818.2|3823|3820.2|3828|3825.2|3818|3815.2|1054
1592411700000|2020-06-17 16:35:00|3823.4|3820.6|3817|3814.2|3824|3821.2|3811|3808.2|705
1592412000000|2020-06-17 16:40:00|3816.9|3814.1|3822|3819.2|3823.9|3821.1|3810.4|3807.6|773
1592412300000|2020-06-17 16:45:00|3822.4|3819.6|3821|3818.2|3825|3822.2|3819.4|3816.6|1419
1592412600000|2020-06-17 16:50:00|3821.5|3818.7|3839|3836.2|3843|3840.2|3820|3817.2|2576
1592412900000|2020-06-17 16:55:00|3839.5|3836.7|3838|3835.2|3850|3847.2|3836|3833.2|3150
1592413200000|2020-06-17 17:00:00|3839|3836.2|3838|3835.2|3844|3841.2|3835|3832.2|665
1592413500000|2020-06-17 17:05:00|3839|3836.2|3831|3828.2|3846|3843.2|3829|3826.2|1840
1592413800000|2020-06-17 17:10:00|3830.9|3828.1|3836|3833.2|3839|3836.2|3829|3826.2|746
1592414100000|2020-06-17 17:15:00|3836.5|3833.7|3842|3839.2|3843|3840.2|3832.5|3829.7|394
1592414400000|2020-06-17 17:20:00|3843|3840.2|3839|3836.2|3851|3848.2|3836|3833.2|1271
1592414700000|2020-06-17 17:25:00|3838.5|3835.7|3836|3833.2|3841|3838.2|3830|3827.2|507
1592415000000|2020-06-17 17:30:00|3835|3832.2|3838|3835.2|3838|3835.2|3830|3827.2|2943
1592415300000|2020-06-17 17:35:00|3837|3834.2|3843|3840.2|3845|3842.2|3836|3833.2|399
1592415600000|2020-06-17 17:40:00|3844|3841.2|3837|3834.2|3844|3841.2|3836|3833.2|656
1592415900000|2020-06-17 17:45:00|3838|3835.2|3836|3833.2|3845|3842.2|3836|3833.2|441
1592416200000|2020-06-17 17:50:00|3837|3834.2|3836.5|3833.7|3845|3842.2|3834|3831.2|1007
1592416500000|2020-06-17 17:55:00|3836|3833.2|3837.5|3834.7|3842|3839.2|3834|3831.2|489
1592416800000|2020-06-17 18:00:00|3837|3834.2|3832|3829.2|3838|3835.2|3825|3822.2|1340
1592417100000|2020-06-17 18:05:00|3833|3830.2|3837|3834.2|3843|3840.2|3832|3829.2|1227
1592417400000|2020-06-17 18:10:00|3836|3833.2|3834|3831.2|3843|3840.2|3833|3830.2|1874
1592417700000|2020-06-17 18:15:00|3834.5|3831.7|3833|3830.2|3845.6|3839.7|3832|3829.2|2876
1592418000000|2020-06-17 18:20:00|3834|3831.2|3836|3833.2|3844|3841.2|3830|3827.2|2080
1592418300000|2020-06-17 18:25:00|3835.5|3832.7|3817|3814.2|3839|3836.2|3816|3813.2|10839
1592418600000|2020-06-17 18:30:00|3816.5|3813.7|3812|3809.2|3821|3818.2|3811|3808.2|3010
1592418900000|2020-06-17 18:35:00|3813|3810.2|3815|3812.2|3817|3814.2|3811|3808.2|1124
1592419200000|2020-06-17 18:40:00|3815.5|3812.7|3820|3817.2|3821|3818.2|3815|3812.2|1903
1592419500000|2020-06-17 18:45:00|3819|3816.2|3819.5|3816.7|3821|3818.2|3817|3814.2|585
1592419800000|2020-06-17 18:50:00|3819|3816.2|3823|3820.2|3824|3821.2|3818|3815.2|378
1592420100000|2020-06-17 18:55:00|3822.5|3819.7|3821|3818.2|3824|3821.2|3820|3817.2|597
1592420400000|2020-06-17 19:00:00|3820|3817.2|3815|3812.2|3821|3818.2|3814|3811.2|412
1592420700000|2020-06-17 19:05:00|3815.5|3812.7|3817|3814.2|3818|3815.2|3814|3811.2|66
1592421000000|2020-06-17 19:10:00|3817.5|3814.7|3817|3814.2|3819|3816.2|3815|3812.2|544
1592421300000|2020-06-17 19:15:00|3817.5|3814.7|3813|3810.2|3819|3816.2|3812|3809.2|205
1592421600000|2020-06-17 19:20:00|3812.5|3809.7|3811|3808.2|3816|3813.2|3810|3807.2|488
1592421900000|2020-06-17 19:25:00|3812|3809.2|3805.9|3803.1|3813|3810.2|3801|3798.2|3735
1592422200000|2020-06-17 19:30:00|3806.4|3803.6|3807.4|3804.6|3808.9|3806.1|3802.9|3800.1|247
1592422500000|2020-06-17 19:35:00|3807.9|3805.1|3805.9|3803.1|3807.9|3805.1|3800.9|3798.1|409
1592422800000|2020-06-17 19:40:00|3804.9|3802.1|3797.9|3795.1|3805.9|3803.1|3794.9|3792.1|3150
1592423100000|2020-06-17 19:45:00|3796.9|3794.1|3794.9|3792.1|3800.9|3798.1|3794.4|3791.6|357
1592423400000|2020-06-17 19:50:00|3793.9|3791.1|3794.4|3791.6|3798.4|3795.6|3784.9|3782.1|540
1592423700000|2020-06-17 19:55:00|3794.9|3792.1|3792.9|3790.1|3795.9|3793.1|3791.9|3789.1|140
1592424000000|2020-06-17 20:00:00|3793.9|3791.1|3798.9|3796.1|3798.9|3796.1|3793.4|3790.6|108
1592424300000|2020-06-17 20:05:00|3798.4|3795.6|3802.4|3799.6|3803.9|3801.1|3797.9|3795.1|136
1592424600000|2020-06-17 20:10:00|3801.9|3799.1|3801.9|3799.1|3803.9|3801.1|3800.9|3798.1|85
1592424900000|2020-06-17 20:15:00|3802.9|3800.1|3802.4|3799.6|3806.4|3803.6|3801.4|3798.6|136
1592425200000|2020-06-17 20:20:00|3802.9|3800.1|3799.9|3797.1|3802.9|3800.1|3797.9|3795.1|240
1592425500000|2020-06-17 20:25:00|3800.4|3797.6|3798|3795.2|3801.9|3799.1|3796|3793.2|324
1592425800000|2020-06-17 20:30:00|3798.5|3795.7|3798|3795.2|3803.4|3800.6|3797.9|3795.1|86
1592426100000|2020-06-17 20:35:00|3798.4|3795.6|3799.9|3797.1|3807.9|3805.1|3797.9|3795.1|361
1592426400000|2020-06-17 20:40:00|3799.4|3796.6|3802.4|3799.6|3803.4|3800.6|3798.9|3796.1|78
1592426700000|2020-06-17 20:45:00|3801.9|3799.1|3798.9|3796.1|3804.9|3802.1|3797.9|3795.1|118
1592427000000|2020-06-17 20:50:00|3799.4|3796.6|3801.9|3799.1|3802.9|3800.1|3798.9|3796.1|69
1592427300000|2020-06-17 20:55:00|3802|3799.2|3798.4|3795.6|3802|3799.2|3797.9|3795.1|289
1592431200000|2020-06-17 22:00:00|3799.5|3796.7|3795.5|3792.7|3802.1|3798.2|3792|3786.6|166
1592431500000|2020-06-17 22:05:00|3796|3793.2|3795|3792.2|3796|3793.2|3792|3788.6|55
1592431800000|2020-06-17 22:10:00|3794.5|3791.7|3800.6|3797.8|3801.1|3798.3|3794|3791.2|52
1592432100000|2020-06-17 22:15:00|3800.1|3797.3|3794.5|3791.7|3800.1|3797.3|3791.5|3788.1|69
1592432400000|2020-06-17 22:20:00|3795|3792.2|3788|3785.2|3796.1|3792.7|3787|3783.6|60
1592432700000|2020-06-17 22:25:00|3788.5|3785.7|3795|3792.2|3795|3792.2|3788|3785.1|165
1592433000000|2020-06-17 22:30:00|3796.1|3792.1|3803|3800.2|3805.6|3802.2|3795.5|3792.1|59
1592433300000|2020-06-17 22:35:00|3802.5|3799.7|3802.5|3799.7|3804.1|3800.7|3799.5|3796.7|17
1592433600000|2020-06-17 22:40:00|3801.5|3798.7|3798.5|3795.7|3803.1|3800.2|3795|3792.2|38
1592433900000|2020-06-17 22:45:00|3798|3795.2|3797|3794.2|3798.1|3795.2|3794|3791.1|24
1592434200000|2020-06-17 22:50:00|3797.5|3794.7|3799.6|3796.8|3800.1|3797.3|3797|3794.1|13
1592434500000|2020-06-17 22:55:00|3800|3797.2|3796.5|3793.7|3800.1|3797.3|3796|3793.2|25
1592434800000|2020-06-17 23:00:00|3796.6|3793.8|3795.1|3792.3|3803.1|3800.3|3795|3792.2|29
1592435100000|2020-06-17 23:05:00|3795|3792.2|3793.5|3790.7|3797.5|3794.7|3793|3790.2|11
1592435400000|2020-06-17 23:10:00|3794|3791.2|3794.5|3791.7|3795.6|3792.8|3793|3790.2|15
1592435700000|2020-06-17 23:15:00|3795|3792.2|3796.2|3792.2|3796.6|3793.7|3793|3790.2|10
1592436000000|2020-06-17 23:20:00|3795.7|3791.7|3783.2|3779.2|3795.7|3792.3|3782.1|3779.2|81
1592436300000|2020-06-17 23:25:00|3782.6|3779.8|3778.1|3775.3|3784.2|3781.3|3773.6|3770.8|268
1592436600000|2020-06-17 23:30:00|3778|3775.2|3779.1|3776.3|3779.5|3776.7|3773.6|3770.8|115
1592436900000|2020-06-17 23:35:00|3778.6|3775.8|3783.2|3779.2|3784.1|3781.3|3778.6|3775.8|35
1592437200000|2020-06-17 23:40:00|3782.6|3779.8|3768.6|3765.8|3782.6|3779.8|3768.1|3765.3|164
1592437500000|2020-06-17 23:45:00|3768.1|3765.3|3775.1|3772.3|3775.1|3772.3|3767.1|3764.3|45
1592437800000|2020-06-17 23:50:00|3775.6|3772.8|3774|3771.2|3776.1|3773.3|3769.1|3766.3|47
1592438100000|2020-06-17 23:55:00|3774.1|3770.1|3778.1|3775.3|3782|3779.2|3773|3770.1|49
1592438400000|2020-06-18 00:00:00|3778|3775.2|3763.1|3760.3|3781.1|3778.3|3763|3760.2|415
1592438700000|2020-06-18 00:05:00|3763|3760.2|3765.6|3762.8|3768.2|3765.3|3754.6|3751.8|192
1592439000000|2020-06-18 00:10:00|3765.5|3762.7|3759.1|3756.3|3767.6|3764.3|3759.1|3756.2|141
1592439300000|2020-06-18 00:15:00|3759.6|3756.8|3762.5|3759.7|3764.5|3761.7|3756.1|3753.3|74
1592439600000|2020-06-18 00:20:00|3763.1|3760.3|3768.1|3765.3|3768.1|3765.3|3760.1|3757.3|54
1592439900000|2020-06-18 00:25:00|3768.6|3765.8|3765.1|3762.3|3770.1|3767.3|3764.1|3761.3|29
1592440200000|2020-06-18 00:30:00|3764.6|3761.8|3766.1|3763.3|3770.1|3767.3|3761.1|3758.3|23
1592440500000|2020-06-18 00:35:00|3765.1|3762.3|3765.1|3762.3|3767.1|3764.3|3761.1|3758.2|23
1592440800000|2020-06-18 00:40:00|3765.6|3762.8|3758.6|3755.8|3765.6|3762.8|3758.1|3755.3|72
1592441100000|2020-06-18 00:45:00|3759.1|3756.3|3761.6|3758.8|3761.6|3758.8|3754.1|3751.3|140
1592441400000|2020-06-18 00:50:00|3762.1|3759.3|3764.2|3760.2|3765.1|3762.3|3761.1|3758.3|51
1592441700000|2020-06-18 00:55:00|3763.6|3760.8|3752.1|3749.3|3765.1|3762.3|3750.1|3747.3|196
1592442000000|2020-06-18 01:00:00|3752.6|3749.8|3768.1|3765.3|3769.1|3766.3|3751.1|3748.3|146
1592442300000|2020-06-18 01:05:00|3769.1|3766.3|3768.1|3765.3|3770.1|3767.3|3765.1|3762.3|91
1592442600000|2020-06-18 01:10:00|3768.6|3765.8|3784.1|3781.3|3785.6|3782.8|3768.1|3765.3|193
1592442900000|2020-06-18 01:15:00|3784.6|3781.8|3779.1|3776.3|3787.6|3784.8|3776.1|3773.3|51
1592443200000|2020-06-18 01:20:00|3778.6|3775.8|3768.1|3765.3|3778.6|3775.8|3763.1|3760.3|120
1592443500000|2020-06-18 01:25:00|3767.1|3764.3|3770.6|3767.8|3772.1|3769.3|3763.1|3760.3|63
1592443800000|2020-06-18 01:30:00|3771.1|3768.3|3751.1|3748.3|3771.6|3768.8|3750.1|3747.3|100
1592444100000|2020-06-18 01:35:00|3750.6|3747.8|3749.1|3746.3|3754.1|3751.3|3740.6|3737.8|572
1592444400000|2020-06-18 01:40:00|3750.1|3747.3|3745.1|3742.3|3750.1|3747.3|3742.1|3739.3|154
1592444700000|2020-06-18 01:45:00|3744.6|3741.8|3755.1|3752.3|3756.1|3753.3|3741.1|3738.3|274
1592445000000|2020-06-18 01:50:00|3754.6|3751.8|3757.1|3754.3|3759.1|3756.3|3750.6|3747.8|175
1592445300000|2020-06-18 01:55:00|3756.6|3753.8|3753.1|3750.3|3759.1|3756.3|3753.1|3750.3|190
1592445600000|2020-06-18 02:00:00|3752.6|3749.8|3747.1|3744.3|3753.1|3750.3|3746.1|3743.3|199
1592445900000|2020-06-18 02:05:00|3745.1|3742.3|3749.6|3746.8|3752.1|3749.3|3744.1|3741.3|76
1592446200000|2020-06-18 02:10:00|3750.1|3747.3|3751.1|3748.3|3751.1|3748.3|3747.1|3744.3|21
1592446500000|2020-06-18 02:15:00|3750.6|3747.8|3756.1|3753.3|3757.6|3754.8|3749.1|3746.3|19
1592446800000|2020-06-18 02:20:00|3756.6|3753.8|3756.1|3753.3|3758.1|3755.3|3753.6|3750.8|21
1592447100000|2020-06-18 02:25:00|3755.1|3752.3|3753.6|3750.8|3757.7|3754.3|3751.1|3748.3|30
1592447400000|2020-06-18 02:30:00|3754.1|3751.3|3757.1|3754.3|3757.6|3754.8|3752.2|3749.4|7
1592447700000|2020-06-18 02:35:00|3756.1|3753.3|3761.1|3758.3|3762.1|3759.3|3755.1|3752.3|52
1592448000000|2020-06-18 02:40:00|3761.2|3758.4|3760.2|3757.4|3765.7|3762.9|3759.2|3756.4|105
1592448300000|2020-06-18 02:45:00|3759.7|3756.9|3759.2|3756.4|3764.3|3760.8|3757.2|3754.4|25
1592448600000|2020-06-18 02:50:00|3758.2|3755.4|3763.2|3760.4|3764.2|3761.4|3756.7|3753.9|78
1592448900000|2020-06-18 02:55:00|3763.1|3760.3|3763.2|3760.4|3764.7|3761.9|3761.2|3758.4|327
1592449200000|2020-06-18 03:00:00|3763.7|3760.9|3766.7|3763.9|3767.2|3764.4|3760.7|3757.9|261
1592449500000|2020-06-18 03:05:00|3766.2|3763.4|3766.7|3763.9|3767.7|3764.9|3763.2|3760.4|87
1592449800000|2020-06-18 03:10:00|3767.2|3764.4|3776.2|3773.4|3779.2|3776.4|3767.2|3764.4|152
1592450100000|2020-06-18 03:15:00|3775.7|3772.9|3776.7|3773.9|3781.2|3778.4|3773.2|3770.4|94
1592450400000|2020-06-18 03:20:00|3777.2|3774.4|3776.2|3773.4|3777.7|3774.9|3771.2|3768.4|80
1592450700000|2020-06-18 03:25:00|3776.7|3773.9|3778.2|3775.4|3780.2|3777.4|3773.7|3770.9|46
1592451000000|2020-06-18 03:30:00|3777.2|3774.4|3775.2|3772.4|3781.2|3778.4|3774.2|3771.4|56
1592451300000|2020-06-18 03:35:00|3774.2|3771.4|3776.2|3773.4|3780.2|3777.4|3773.7|3770.9|44
1592451600000|2020-06-18 03:40:00|3776.7|3773.9|3778.7|3775.9|3779.2|3776.4|3774.7|3771.9|21
1592451900000|2020-06-18 03:45:00|3779.2|3776.4|3777.2|3774.4|3782.2|3779.4|3776.2|3773.4|36
1592452200000|2020-06-18 03:50:00|3778.2|3775.4|3782.2|3779.4|3782.2|3779.4|3776.2|3773.4|65
1592452500000|2020-06-18 03:55:00|3781.2|3778.4|3779.2|3776.4|3782.2|3779.4|3778.2|3775.4|60
1592452800000|2020-06-18 04:00:00|3779.7|3776.9|3773.2|3770.4|3780.8|3777.4|3773.2|3770.4|25
1592453100000|2020-06-18 04:05:00|3774.2|3771.4|3772.2|3769.4|3777.2|3774.4|3770.2|3767.4|30
1592453400000|2020-06-18 04:10:00|3773.2|3770.4|3769.2|3766.4|3773.2|3770.4|3767.2|3764.4|49
1592453700000|2020-06-18 04:15:00|3770.2|3767.4|3771.2|3768.4|3772.2|3769.4|3768.7|3765.9|6
1592454000000|2020-06-18 04:20:00|3771.7|3768.9|3772.2|3769.4|3773.2|3770.4|3769.2|3766.4|35
1592454300000|2020-06-18 04:25:00|3772.3|3769.5|3773.2|3770.4|3773.2|3770.4|3770.2|3767.4|28
1592454600000|2020-06-18 04:30:00|3772.2|3769.4|3765.2|3762.4|3773.2|3770.4|3761.3|3758.5|100
1592454900000|2020-06-18 04:35:00|3765.3|3762.5|3770.2|3767.4|3771.2|3768.4|3764.2|3761.4|23
1592455200000|2020-06-18 04:40:00|3771.2|3768.4|3777.3|3774.5|3779.2|3776.4|3770.2|3767.4|51
1592455500000|2020-06-18 04:45:00|3777.7|3774.9|3784.3|3781.5|3784.3|3781.5|3776.3|3773.5|54
1592455800000|2020-06-18 04:50:00|3785.3|3782.5|3791.3|3788.5|3795.2|3792.4|3785.3|3782.5|592
1592456100000|2020-06-18 04:55:00|3791.2|3788.4|3789.3|3786.5|3791.3|3788.5|3788.2|3785.4|29
1592456400000|2020-06-18 05:00:00|3789.2|3786.4|3789.8|3787|3792.3|3789.5|3785.3|3782.5|77
1592456700000|2020-06-18 05:05:00|3790.3|3787.5|3788.3|3785.5|3793.3|3790.5|3786.3|3783.5|191
1592457000000|2020-06-18 05:10:00|3787.8|3785|3792.3|3789.5|3793.3|3790.5|3786.3|3783.5|161
1592457300000|2020-06-18 05:15:00|3792.8|3790|3792.8|3790|3794.3|3791.5|3790.3|3787.5|33
1592457600000|2020-06-18 05:20:00|3792.3|3789.5|3793.3|3790.5|3794.8|3792|3789.3|3786.5|157
1592457900000|2020-06-18 05:25:00|3792.3|3789.5|3787.3|3784.5|3792.8|3790|3785.3|3782.5|22
1592458200000|2020-06-18 05:30:00|3787.8|3785|3792.3|3789.5|3793.3|3790.5|3787.3|3784.5|41
1592458500000|2020-06-18 05:35:00|3791.3|3788.5|3785.3|3782.5|3791.3|3788.5|3782.3|3779.5|180
1592458800000|2020-06-18 05:40:00|3784.3|3781.5|3782.3|3779.5|3788.3|3785.5|3782.3|3779.5|244
1592459100000|2020-06-18 05:45:00|3782.8|3780|3778.3|3775.5|3786.3|3783.5|3777.3|3774.5|68
1592459400000|2020-06-18 05:50:00|3779.3|3776.5|3788.8|3786|3789.8|3787|3778.3|3775.5|365
1592459700000|2020-06-18 05:55:00|3789.3|3786.5|3791.3|3788.5|3791.3|3788.5|3786.8|3784|53
1592460000000|2020-06-18 06:00:00|3790.8|3788|3797.8|3795|3804.3|3801.5|3785.3|3782.5|248
1592460300000|2020-06-18 06:05:00|3797.3|3794.5|3788.3|3785.5|3799.3|3796.5|3788.3|3785.5|226
1592460600000|2020-06-18 06:10:00|3787.3|3784.5|3779.3|3776.5|3789.3|3786.5|3775.3|3772.5|241
1592460900000|2020-06-18 06:15:00|3780.3|3777.5|3782.3|3779.5|3782.3|3779.5|3772.8|3770|107
1592461200000|2020-06-18 06:20:00|3783.3|3780.5|3791.3|3788.5|3793.3|3790.5|3781.3|3778.5|63
1592461500000|2020-06-18 06:25:00|3791.8|3789|3805.3|3802.5|3815.3|3812.5|3791.8|3789|266
1592461800000|2020-06-18 06:30:00|3805.8|3803|3807.8|3805|3813.3|3810.5|3804.3|3801.5|98
1592462100000|2020-06-18 06:35:00|3807.3|3804.5|3804.3|3801.5|3810.3|3807.5|3803.3|3800.5|57
1592462400000|2020-06-18 06:40:00|3805.3|3802.5|3802.3|3799.5|3805.3|3802.5|3801.3|3798.5|29
1592462700000|2020-06-18 06:45:00|3803.3|3800.5|3799.3|3796.5|3805.3|3802.5|3796.3|3793.5|90
1592463000000|2020-06-18 06:50:00|3798.8|3796|3801.3|3798.5|3803.3|3800.5|3797.3|3794.5|70
1592463300000|2020-06-18 06:55:00|3800.8|3798|3796.3|3793.5|3809.3|3806.5|3795.3|3792.5|176
1592463600000|2020-06-18 07:00:00|3796.4|3793.6|3803.3|3800.5|3805.3|3802.5|3794.8|3792|110
1592463900000|2020-06-18 07:05:00|3803.8|3801|3810.3|3807.5|3816.3|3813.5|3803.8|3801|314
1592464200000|2020-06-18 07:10:00|3809.8|3807|3819.8|3817|3823.3|3820.5|3807.3|3804.5|314
1592464500000|2020-06-18 07:15:00|3820.3|3817.5|3818.3|3815.5|3823.3|3820.5|3814.4|3811.6|341
1592464800000|2020-06-18 07:20:00|3818.8|3816|3812.3|3809.5|3819.3|3816.5|3809.3|3806.5|75
1592465100000|2020-06-18 07:25:00|3811.3|3808.5|3812.3|3809.5|3814.8|3812|3808.3|3805.5|49
1592465400000|2020-06-18 07:30:00|3813.3|3810.5|3805.3|3802.5|3816.3|3813.5|3803.3|3800.5|66
1592465700000|2020-06-18 07:35:00|3804.3|3801.5|3808.3|3805.5|3810.3|3807.5|3798.3|3795.5|94
1592466000000|2020-06-18 07:40:00|3807.8|3805|3805.3|3802.5|3808.3|3805.5|3803.3|3800.5|58
1592466300000|2020-06-18 07:45:00|3806.3|3803.5|3807.4|3804.6|3815.4|3812.6|3804.8|3802|205
1592466600000|2020-06-18 07:50:00|3808.3|3805.5|3819.4|3816.6|3821.3|3818.5|3808.3|3805.5|151
1592466900000|2020-06-18 07:55:00|3819.3|3816.5|3827.3|3824.5|3827.3|3824.5|3816.3|3813.5|175
1592467200000|2020-06-18 08:00:00|3826.4|3823.6|3826.3|3823.5|3828.3|3825.5|3821.3|3818.5|200
1592467500000|2020-06-18 08:05:00|3826.4|3823.6|3825.4|3822.6|3833.3|3830.5|3823.4|3820.6|292
1592467800000|2020-06-18 08:10:00|3826.4|3823.6|3819.4|3816.6|3826.4|3823.6|3813.4|3810.6|328
1592468100000|2020-06-18 08:15:00|3820.3|3817.5|3815.4|3812.6|3822.9|3820.1|3814.4|3811.6|203
1592468400000|2020-06-18 08:20:00|3814.9|3812.1|3825.4|3822.6|3827.4|3824.6|3812.4|3809.6|183
1592468700000|2020-06-18 08:25:00|3824.4|3821.6|3814.4|3811.6|3827.4|3824.6|3813.4|3810.6|258
1592469000000|2020-06-18 08:30:00|3815.4|3812.6|3826.4|3823.6|3828.4|3825.6|3806.4|3803.6|470
1592469300000|2020-06-18 08:35:00|3825.4|3822.6|3841.4|3838.6|3854.4|3851.6|3825.4|3822.6|1004
1592469600000|2020-06-18 08:40:00|3842.4|3839.6|3850.4|3847.6|3851.4|3848.6|3841.4|3838.6|180
1592469900000|2020-06-18 08:45:00|3850.9|3848.1|3852.4|3849.6|3856.4|3853.6|3847.4|3844.6|411
1592470200000|2020-06-18 08:50:00|3851.9|3849.1|3860.4|3857.6|3870.4|3867.6|3848.4|3845.6|539
1592470500000|2020-06-18 08:55:00|3860.9|3858.1|3858.4|3855.6|3866.4|3863.6|3853.4|3850.6|438
1592470800000|2020-06-18 09:00:00|3858.9|3856.1|3854.4|3851.6|3866.4|3863.6|3853.4|3850.6|289
1592471100000|2020-06-18 09:05:00|3853.9|3851.1|3847.4|3844.6|3856.4|3853.6|3843.4|3840.6|211
1592471400000|2020-06-18 09:10:00|3848.4|3845.6|3848.9|3846.1|3850.4|3847.6|3840.4|3837.6|351
1592471700000|2020-06-18 09:15:00|3849.4|3846.6|3857.4|3854.6|3860.4|3857.6|3848.4|3845.6|160
1592472000000|2020-06-18 09:20:00|3856.9|3854.1|3856.4|3853.6|3861.4|3858.6|3855.4|3852.6|75
1592472300000|2020-06-18 09:25:00|3855.4|3852.6|3849.4|3846.6|3858.4|3855.6|3849.4|3846.6|81
1592472600000|2020-06-18 09:30:00|3850.4|3847.6|3847.4|3844.6|3861.4|3858.6|3844.4|3841.6|395
1592472900000|2020-06-18 09:35:00|3847.9|3845.1|3837.4|3834.6|3849.4|3846.6|3835.4|3832.6|136
1592473200000|2020-06-18 09:40:00|3836.4|3833.6|3843.4|3840.6|3846.4|3843.6|3835.9|3833.1|132
1592473500000|2020-06-18 09:45:00|3844.4|3841.6|3844.4|3841.6|3847.4|3844.6|3841.4|3838.6|81
1592473800000|2020-06-18 09:50:00|3843.9|3841.1|3837.4|3834.6|3846.4|3843.6|3833.4|3830.6|161
1592474100000|2020-06-18 09:55:00|3836.9|3834.1|3838.4|3835.6|3839.9|3837.1|3828.4|3825.6|286
1592474400000|2020-06-18 10:00:00|3837.4|3834.6|3840|3837.2|3840.5|3837.7|3826.4|3823.6|542
1592474700000|2020-06-18 10:05:00|3840.4|3837.6|3841.4|3838.6|3850.4|3847.6|3837.9|3835.1|335
1592475000000|2020-06-18 10:10:00|3840.5|3837.7|3844.9|3842.1|3846.4|3843.6|3839.4|3836.6|116
1592475300000|2020-06-18 10:15:00|3846.5|3843.7|3852.4|3849.6|3853.5|3850.7|3843.4|3840.6|212
1592475600000|2020-06-18 10:20:00|3852.5|3849.7|3853.5|3850.7|3859.5|3856.7|3850.4|3847.6|97
1592475900000|2020-06-18 10:25:00|3853.9|3851.1|3866.4|3863.6|3868.4|3865.6|3853.9|3851.1|152
1592476200000|2020-06-18 10:30:00|3866.5|3863.7|3862|3859.2|3870.5|3867.7|3860.5|3857.7|103
1592476500000|2020-06-18 10:35:00|3861.5|3858.7|3862.5|3859.7|3864.5|3861.7|3858.5|3855.7|65
1592476800000|2020-06-18 10:40:00|3862|3859.2|3873.5|3870.7|3877.5|3874.7|3860.5|3857.7|197
1592477100000|2020-06-18 10:45:00|3874.5|3871.7|3872.5|3869.7|3881.5|3878.7|3872.5|3869.7|173
1592477400000|2020-06-18 10:50:00|3873.5|3870.7|3859.5|3856.7|3874.5|3871.7|3858|3855.2|272
1592477700000|2020-06-18 10:55:00|3860|3857.2|3860.5|3857.7|3867.5|3864.7|3858.5|3855.7|119
1592478000000|2020-06-18 11:00:00|3859.5|3856.7|3855.5|3852.7|3863.5|3860.7|3852.5|3849.7|161
1592478300000|2020-06-18 11:05:00|3856.5|3853.7|3856.5|3853.7|3857.5|3854.7|3848.5|3845.7|140
1592478600000|2020-06-18 11:10:00|3857|3854.2|3854.5|3851.7|3858.5|3855.7|3851.5|3848.7|328
1592478900000|2020-06-18 11:15:00|3854|3851.2|3855.5|3852.7|3857.5|3854.7|3849.5|3846.7|743
1592479200000|2020-06-18 11:20:00|3854.5|3851.7|3854|3851.2|3857.5|3854.7|3852.5|3849.7|300
1592479500000|2020-06-18 11:25:00|3854.5|3851.7|3853.5|3850.7|3859.5|3856.7|3853|3850.2|342
1592479800000|2020-06-18 11:30:00|3854|3851.2|3852.5|3849.7|3858.5|3855.7|3851.5|3848.7|81
1592480100000|2020-06-18 11:35:00|3851.5|3848.7|3850.5|3847.7|3853.5|3850.7|3845.5|3842.7|210
1592480400000|2020-06-18 11:40:00|3851.5|3848.7|3840.5|3837.7|3852.5|3849.7|3837.5|3834.7|198
1592480700000|2020-06-18 11:45:00|3839.5|3836.7|3835.5|3832.7|3842.5|3839.7|3830.5|3827.7|477
1592481000000|2020-06-18 11:50:00|3834.5|3831.7|3838.5|3835.7|3842.5|3839.7|3834.5|3831.7|150
1592481300000|2020-06-18 11:55:00|3839.5|3836.7|3836.5|3833.7|3839.5|3836.7|3831.5|3828.7|335
1592481600000|2020-06-18 12:00:00|3837.5|3834.7|3825.5|3822.7|3838.5|3835.7|3822.5|3819.7|503
1592481900000|2020-06-18 12:05:00|3825|3822.2|3831.5|3828.7|3831.5|3828.7|3820.5|3817.7|398
1592482200000|2020-06-18 12:10:00|3831|3828.2|3820.5|3817.7|3831.5|3828.7|3813.5|3810.7|545
1592482500000|2020-06-18 12:15:00|3819.5|3816.7|3826.5|3823.7|3827.5|3824.7|3815.5|3812.7|142
1592482800000|2020-06-18 12:20:00|3827|3824.2|3832.5|3829.7|3833.5|3830.7|3826.5|3823.7|187
1592483100000|2020-06-18 12:25:00|3833|3830.2|3840.5|3837.7|3840.5|3837.7|3832.5|3829.7|920
1592483400000|2020-06-18 12:30:00|3839.6|3836.8|3828.6|3825.8|3844.6|3840.7|3827.5|3824.7|774
1592483700000|2020-06-18 12:35:00|3829.6|3826.8|3835.6|3832.8|3838.6|3835.8|3827.5|3824.7|416
1592484000000|2020-06-18 12:40:00|3836.2|3832.2|3842.5|3839.7|3843.6|3840.8|3831.5|3828.7|290
1592484300000|2020-06-18 12:45:00|3841.6|3838.8|3843.1|3840.3|3847.6|3844.8|3837.6|3834.8|414
1592484600000|2020-06-18 12:50:00|3842.6|3839.8|3835.6|3832.8|3848.6|3845.8|3835.1|3832.3|502
1592484900000|2020-06-18 12:55:00|3836.6|3833.8|3828.6|3825.8|3838.6|3835.8|3823.6|3820.8|301
1592485200000|2020-06-18 13:00:00|3829.6|3826.8|3830.6|3827.8|3835.6|3832.8|3819.6|3816.8|644
1592485500000|2020-06-18 13:05:00|3829.6|3826.8|3817.6|3814.8|3831.6|3828.8|3812.6|3809.8|405
1592485800000|2020-06-18 13:10:00|3816.6|3813.8|3825.6|3822.8|3825.6|3822.8|3810.6|3807.8|592
1592486100000|2020-06-18 13:15:00|3826.6|3823.8|3819.6|3816.8|3827.6|3824.8|3812.6|3809.8|433
1592486400000|2020-06-18 13:20:00|3818.6|3815.8|3815.1|3812.3|3823.6|3820.8|3813.6|3810.8|256
1592486700000|2020-06-18 13:25:00|3815.6|3812.8|3804.6|3801.8|3816.6|3813.8|3791.6|3788.8|1415
1592487000000|2020-06-18 13:30:00|3805.6|3802.8|3804.6|3801.8|3808.6|3805.8|3796.6|3793.8|620
1592487300000|2020-06-18 13:35:00|3803.6|3800.8|3812.6|3809.8|3814.6|3811.8|3796.6|3793.8|409
1592487600000|2020-06-18 13:40:00|3811.6|3808.8|3818.6|3815.8|3818.6|3815.8|3800.6|3797.8|569
1592487900000|2020-06-18 13:45:00|3816.6|3813.8|3830.6|3827.8|3832.6|3829.8|3814.6|3811.8|817
1592488200000|2020-06-18 13:50:00|3831.6|3828.8|3823.6|3820.8|3833.6|3830.8|3822.1|3819.3|561
1592488500000|2020-06-18 13:55:00|3822.6|3819.8|3817.6|3814.8|3827.6|3824.8|3816.6|3813.8|804
1592488800000|2020-06-18 14:00:00|3818.6|3815.8|3824.6|3821.8|3827.6|3824.8|3818.6|3815.8|353
1592489100000|2020-06-18 14:05:00|3825.1|3822.3|3838.1|3835.3|3840.6|3837.8|3824.6|3821.8|745
1592489400000|2020-06-18 14:10:00|3838.6|3835.8|3861.6|3858.8|3861.6|3858.8|3837.6|3834.8|1892
1592489700000|2020-06-18 14:15:00|3862.6|3859.8|3870.6|3867.8|3872.6|3869.8|3857.6|3854.8|1282
1592490000000|2020-06-18 14:20:00|3871.6|3868.8|3854.6|3851.8|3874.6|3871.8|3853.6|3850.8|1192
1592490300000|2020-06-18 14:25:00|3855.6|3852.8|3860.6|3857.8|3866.6|3863.8|3855.6|3852.8|340
1592490600000|2020-06-18 14:30:00|3859.6|3856.8|3862.6|3859.8|3865.6|3862.8|3848.2|3845.4|396
1592490900000|2020-06-18 14:35:00|3863.1|3860.3|3860.6|3857.8|3871.6|3868.8|3857.6|3854.8|626
1592491200000|2020-06-18 14:40:00|3860.1|3857.3|3861.6|3858.8|3865.6|3862.8|3854.6|3851.8|351
1592491500000|2020-06-18 14:45:00|3862.6|3859.8|3870.1|3867.3|3871.6|3868.8|3856.6|3853.8|860
1592491800000|2020-06-18 14:50:00|3870.6|3867.8|3860.6|3857.8|3873.6|3870.8|3858.6|3855.8|1444
1592492100000|2020-06-18 14:55:00|3861.1|3858.3|3879.6|3876.8|3883.6|3880.8|3861.1|3858.3|1539
1592492400000|2020-06-18 15:00:00|3880.6|3877.8|3868.6|3865.8|3883.6|3880.8|3867.6|3864.8|495
1592492700000|2020-06-18 15:05:00|3869.6|3866.8|3869.6|3866.8|3874.6|3871.8|3861.6|3858.8|1121
1592493000000|2020-06-18 15:10:00|3869.1|3866.3|3874.7|3871.9|3881.7|3878.9|3868.7|3865.9|599
1592493300000|2020-06-18 15:15:00|3875.2|3872.4|3876.7|3873.9|3878.6|3875.8|3863.6|3860.8|1023
1592493600000|2020-06-18 15:20:00|3875.7|3872.9|3882.7|3879.9|3883.7|3880.9|3868.7|3865.9|495
1592493900000|2020-06-18 15:25:00|3883.2|3880.4|3887.7|3884.9|3890.7|3887.9|3877.7|3874.9|867
1592494200000|2020-06-18 15:30:00|3886.7|3883.9|3894.7|3891.9|3903.7|3900.9|3886.7|3883.9|1503
1592494500000|2020-06-18 15:35:00|3895.7|3892.9|3892.7|3889.9|3895.7|3892.9|3881.7|3878.9|169126
1592494800000|2020-06-18 15:40:00|3891.7|3888.9|3896.7|3893.9|3897.7|3894.9|3886.7|3883.9|2915
1592495100000|2020-06-18 15:45:00|3896.2|3893.4|3907.7|3904.9|3908.7|3905.9|3893.7|3890.9|2198
1592495400000|2020-06-18 15:50:00|3908.7|3905.9|3901.7|3898.9|3908.7|3905.9|3900.7|3897.9|2360
1592495700000|2020-06-18 15:55:00|3902.2|3899.4|3894.7|3891.9|3906.7|3903.9|3892.7|3889.9|2643
1592496000000|2020-06-18 16:00:00|3895.7|3892.9|3889.7|3886.9|3898.7|3895.9|3884.7|3881.9|3879
1592496300000|2020-06-18 16:05:00|3887.7|3884.9|3891.7|3888.9|3892.7|3889.9|3883.7|3880.9|2882
1592496600000|2020-06-18 16:10:00|3891.2|3888.4|3890.7|3887.9|3893.7|3890.9|3888.7|3885.9|2791
1592496900000|2020-06-18 16:15:00|3891.7|3888.9|3885.7|3882.9|3895.7|3892.9|3884.7|3881.9|1365
1592497200000|2020-06-18 16:20:00|3884.7|3881.9|3894.7|3891.9|3894.7|3891.9|3883.7|3880.9|1853
1592497500000|2020-06-18 16:25:00|3895.7|3892.9|3904.7|3901.9|3905.7|3902.9|3894.7|3891.9|1969
1592497800000|2020-06-18 16:30:00|3905.7|3902.9|3901.7|3898.9|3910.7|3907.9|3899.7|3896.9|2167
1592498100000|2020-06-18 16:35:00|3900.7|3897.9|3896.7|3893.9|3902.7|3899.9|3892.7|3889.9|1461
1592498400000|2020-06-18 16:40:00|3897.2|3894.4|3898.7|3895.9|3903.7|3900.9|3895.7|3892.9|1226
1592498700000|2020-06-18 16:45:00|3897.7|3894.9|3900.7|3897.9|3904.7|3901.9|3897.7|3894.9|700
1592499000000|2020-06-18 16:50:00|3899.7|3896.9|3901.7|3898.9|3904.7|3901.9|3898.7|3895.9|1060
1592499300000|2020-06-18 16:55:00|3900.7|3897.9|3896.7|3893.9|3901.7|3898.9|3890.7|3887.9|1827
1592499600000|2020-06-18 17:00:00|3896.2|3893.4|3894.7|3891.9|3897.7|3894.9|3888.7|3885.9|2178
1592499900000|2020-06-18 17:05:00|3895.7|3892.9|3895.7|3892.9|3900.7|3897.9|3890.7|3887.9|1335
1592500200000|2020-06-18 17:10:00|3896.7|3893.9|3900.7|3897.9|3902.7|3899.9|3894.7|3891.9|1119
1592500500000|2020-06-18 17:15:00|3901.7|3898.9|3900.7|3897.9|3903.7|3900.9|3898.7|3895.9|1355
1592500800000|2020-06-18 17:20:00|3901.2|3898.4|3884.7|3881.9|3903.7|3900.9|3883.7|3880.9|2578
1592501100000|2020-06-18 17:25:00|3883.8|3881|3880.7|3877.9|3883.8|3881|3874.7|3871.9|2666
1592501400000|2020-06-18 17:30:00|3880.2|3877.4|3883.7|3880.9|3884.7|3881.9|3876.7|3873.9|1313
1592501700000|2020-06-18 17:35:00|3884.7|3881.9|3894.8|3892|3895.7|3892.9|3883.8|3881|1298
1592502000000|2020-06-18 17:40:00|3894.3|3891.5|3894.3|3891.5|3896.8|3894|3890.7|3887.9|1075
1592502300000|2020-06-18 17:45:00|3894.8|3892|3897.8|3895|3898.8|3896|3891.8|3889|1220
1592502600000|2020-06-18 17:50:00|3896.8|3894|3893.8|3891|3901.4|3898|3891.8|3889|1156
1592502900000|2020-06-18 17:55:00|3893.3|3890.5|3888.8|3886|3893.8|3891|3887.8|3885|529
1592503200000|2020-06-18 18:00:00|3889.8|3887|3883.8|3881|3889.8|3887|3882.8|3880|1152
1592503500000|2020-06-18 18:05:00|3884.8|3882|3878.8|3876|3884.8|3882|3877.8|3875|1938
1592503800000|2020-06-18 18:10:00|3877.8|3875|3889.8|3887|3889.8|3887|3876.8|3874|1351
1592504100000|2020-06-18 18:15:00|3888.8|3886|3897.8|3895|3897.8|3895|3883.8|3881|2007
1592504400000|2020-06-18 18:20:00|3896.8|3894|3899.8|3897|3905.8|3903|3891.8|3889|3064
1592504700000|2020-06-18 18:25:00|3900.8|3898|3900.8|3898|3912.8|3910|3896.8|3894|11979
1592505000000|2020-06-18 18:30:00|3899.8|3897|3907.8|3905|3917.3|3914.5|3895.8|3893|5295
1592505300000|2020-06-18 18:35:00|3908.8|3906|3899.8|3897|3908.8|3906|3898.8|3896|2592
1592505600000|2020-06-18 18:40:00|3900.8|3898|3903.8|3901|3905.8|3903|3899.8|3897|1751
1592505900000|2020-06-18 18:45:00|3903.3|3900.5|3906.8|3904|3907.8|3905|3902.8|3900|1531
1592506200000|2020-06-18 18:50:00|3905.8|3903|3911.8|3909|3914.8|3912|3905.8|3903|915
1592506500000|2020-06-18 18:55:00|3910.8|3908|3904.8|3902|3912.8|3910|3904.8|3902|477
1592506800000|2020-06-18 19:00:00|3905.8|3903|3903.8|3901|3906.8|3904|3900.8|3898|645
1592507100000|2020-06-18 19:05:00|3902.8|3900|3904.8|3902|3904.8|3902|3900.8|3898|398
1592507400000|2020-06-18 19:10:00|3903.8|3901|3899.8|3897|3904.3|3901.5|3898.8|3896|358
1592507700000|2020-06-18 19:15:00|3900.8|3898|3901.8|3899|3903.9|3900|3893.8|3891|815
1592508000000|2020-06-18 19:20:00|3902.8|3900|3907.8|3905|3907.8|3905|3901.8|3899|630
1592508300000|2020-06-18 19:25:00|3906.8|3904|3909.8|3907|3912.8|3910|3906.8|3904|1089
1592508600000|2020-06-18 19:30:00|3908.8|3906|3908.8|3906|3909.8|3907|3903.3|3900.5|887
1592508900000|2020-06-18 19:35:00|3909.8|3907|3908.8|3906|3910.8|3908|3907.8|3905|872
1592509200000|2020-06-18 19:40:00|3907.8|3905|3905.8|3903|3908.8|3906|3905.8|3903|242
1592509500000|2020-06-18 19:45:00|3906.3|3903.5|3900.8|3898|3906.8|3904|3900.8|3898|1760
1592509800000|2020-06-18 19:50:00|3901.3|3898.5|3901.8|3899|3902.8|3900|3895.8|3893|796
1592510100000|2020-06-18 19:55:00|3900.8|3898|3899.9|3897.1|3901.9|3899.1|3896.8|3894|1271
1592510400000|2020-06-18 20:00:00|3900.4|3897.6|3901.8|3899|3905.8|3903|3900.4|3897.6|974
1592510700000|2020-06-18 20:05:00|3902.8|3900|3901.8|3899|3903.8|3901|3899.8|3897|347
1592511000000|2020-06-18 20:10:00|3902.8|3900|3906.3|3903.5|3912.8|3910|3902.3|3899.5|736
1592511300000|2020-06-18 20:15:00|3905.8|3903|3908.3|3905.5|3909.8|3907|3903.8|3901|222
1592511600000|2020-06-18 20:20:00|3908.8|3906|3906.8|3904|3909.8|3907|3905.8|3903|187
1592511900000|2020-06-18 20:25:00|3907.3|3904.5|3908.9|3906.1|3908.9|3906.1|3906.8|3904|194
1592512200000|2020-06-18 20:30:00|3908.8|3906|3910.4|3907.6|3911.9|3909.1|3908.8|3906|327
1592512500000|2020-06-18 20:35:00|3910.9|3908.1|3907.9|3905.1|3910.9|3908.1|3907.9|3905.1|88
1592512800000|2020-06-18 20:40:00|3908.9|3906.1|3909.9|3907.1|3910.9|3908.1|3907.9|3905.1|159
1592513100000|2020-06-18 20:45:00|3910.9|3908.1|3904.9|3902.1|3911.9|3909.1|3903.9|3901.1|755
1592513400000|2020-06-18 20:50:00|3905.9|3903.1|3907.9|3905.1|3908.4|3905.6|3903.9|3901.1|394
1592513700000|2020-06-18 20:55:00|3907.4|3904.6|3901.9|3899.1|3908.4|3905.6|3898.9|3896.1|608
1592517600000|2020-06-18 22:00:00|3899.9|3897.1|3901.4|3898.6|3905.9|3903.1|3897.9|3895.1|652
1592517900000|2020-06-18 22:05:00|3900.9|3898.1|3897.4|3894.6|3901.9|3899.1|3894.9|3892.1|218
1592518200000|2020-06-18 22:10:00|3896.4|3893.6|3899.9|3897.1|3899.9|3897.1|3896.4|3893.6|94
1592518500000|2020-06-18 22:15:00|3900.9|3898.1|3901.4|3898.6|3901.9|3899.1|3898.9|3896.1|83
1592518800000|2020-06-18 22:20:00|3900.9|3898.1|3900.4|3897.6|3903.9|3901.1|3899.9|3897.1|71
1592519100000|2020-06-18 22:25:00|3899.9|3897.1|3901.9|3899.1|3902.9|3900.1|3899.9|3897.1|71
1592519400000|2020-06-18 22:30:00|3902.4|3899.6|3911.9|3909.1|3912.9|3910.1|3902.4|3899.6|268
1592519700000|2020-06-18 22:35:00|3910.9|3908.1|3921.9|3919.1|3924.5|3921.6|3910.9|3908.1|556
1592520000000|2020-06-18 22:40:00|3922.9|3920.1|3925.9|3923.1|3927.9|3925.1|3922.9|3920.1|228
1592520300000|2020-06-18 22:45:00|3925.4|3922.6|3923.9|3921.1|3926.9|3924.1|3923.9|3921.1|99
1592520600000|2020-06-18 22:50:00|3924.4|3921.6|3926.9|3924.1|3927.9|3925.1|3923.9|3921.1|107
1592520900000|2020-06-18 22:55:00|3927.4|3924.6|3926.9|3924.1|3928.9|3926.1|3924.9|3922.1|154
1592521200000|2020-06-18 23:00:00|3927.4|3924.6|3929.9|3927.1|3932.9|3930.1|3927.4|3924.6|291
1592521500000|2020-06-18 23:05:00|3930.4|3927.6|3930.4|3927.6|3930.9|3928.1|3927.9|3925.1|98
1592521800000|2020-06-18 23:10:00|3929.9|3927.1|3931.9|3929.1|3932.9|3930.1|3929.9|3927.1|275
1592522100000|2020-06-18 23:15:00|3932.4|3929.6|3931.9|3929.1|3932.9|3930.1|3931.9|3929.1|215
1592522400000|2020-06-18 23:20:00|3931.4|3928.6|3928.9|3926.1|3931.4|3928.6|3928.9|3926.1|143
1592522700000|2020-06-18 23:25:00|3927.9|3925.1|3928.9|3926.1|3928.9|3926.1|3927.9|3925.1|69
1592523000000|2020-06-18 23:30:00|3929.4|3926.6|3945.9|3943.1|3954.9|3952.1|3929.4|3926.6|1141
1592523300000|2020-06-18 23:35:00|3944.9|3942.1|3953.9|3951.1|3958.9|3956.1|3941.9|3939.1|917
1592523600000|2020-06-18 23:40:00|3954.4|3951.6|3953.9|3951.1|3966.4|3963.6|3952.9|3950.1|1068
1592523900000|2020-06-18 23:45:00|3954.4|3951.6|3950.9|3948.1|3954.4|3951.6|3943.9|3941.1|461
1592524200000|2020-06-18 23:50:00|3951.4|3948.6|3938.9|3936.1|3951.9|3949.1|3937.9|3935.1|276
1592524500000|2020-06-18 23:55:00|3938.4|3935.6|3942.9|3940.1|3944.9|3942.1|3937.9|3935.1|296
1592524800000|2020-06-19 00:00:00|3941.9|3939.1|3920.9|3918.1|3942.4|3939.6|3915.9|3913.1|1865
1592525100000|2020-06-19 00:05:00|3921.9|3919.1|3921.9|3919.1|3927.9|3925.1|3920.9|3918.1|753
1592525400000|2020-06-19 00:10:00|3920.9|3918.1|3920.4|3917.6|3923.9|3921.1|3913.9|3911.1|678
1592525700000|2020-06-19 00:15:00|3919.9|3917.1|3914.9|3912.1|3919.9|3917.1|3909.4|3906.6|573
1592526000000|2020-06-19 00:20:00|3913.9|3911.1|3919.9|3917.1|3922.9|3920.1|3913.9|3911.1|443
1592526300000|2020-06-19 00:25:00|3918.9|3916.1|3916.9|3914.1|3919.9|3917.1|3911.9|3909.1|333
1592526600000|2020-06-19 00:30:00|3916.4|3913.6|3919.9|3917.1|3922.9|3920.1|3915.9|3913.1|374
1592526900000|2020-06-19 00:35:00|3921.4|3918.6|3911.9|3909.1|3926.9|3924.1|3911.9|3909.1|465
1592527200000|2020-06-19 00:40:00|3912.9|3910.1|3919.9|3917.1|3920.9|3918.1|3908.4|3905.6|360
1592527500000|2020-06-19 00:45:00|3919.4|3916.6|3910.9|3908.1|3922.4|3919.6|3907.9|3905.1|541
1592527800000|2020-06-19 00:50:00|3911.9|3909.1|3915.9|3913.1|3917.9|3915.1|3911.4|3908.6|190
1592528100000|2020-06-19 00:55:00|3914.9|3912.1|3915.9|3913.1|3916.9|3914.1|3913.9|3911.1|290
1592528400000|2020-06-19 01:00:00|3915.4|3912.6|3912.9|3910.1|3916.9|3914.1|3910|3907.2|338
1592528700000|2020-06-19 01:05:00|3912.4|3909.6|3910|3907.2|3912.9|3910.1|3908|3905.2|247
1592529000000|2020-06-19 01:10:00|3909|3906.2|3912.5|3909.7|3913|3910.2|3907.5|3904.7|369
1592529300000|2020-06-19 01:15:00|3912|3909.2|3914|3911.2|3917|3914.2|3912|3909.2|298
1592529600000|2020-06-19 01:20:00|3914.5|3911.7|3917|3914.2|3921|3918.2|3912.5|3909.7|789
1592529900000|2020-06-19 01:25:00|3917.5|3914.7|3924|3921.2|3925|3922.2|3917|3914.2|509
1592530200000|2020-06-19 01:30:00|3923|3920.2|3927|3924.2|3930|3927.2|3919|3916.2|541
1592530500000|2020-06-19 01:35:00|3927.5|3924.7|3934|3931.2|3937|3934.2|3926|3923.2|870
1592530800000|2020-06-19 01:40:00|3935|3932.2|3934|3931.2|3936.5|3933.7|3930|3927.2|480
1592531100000|2020-06-19 01:45:00|3933|3930.2|3933|3930.2|3937|3934.2|3931|3928.2|306
1592531400000|2020-06-19 01:50:00|3933.5|3930.7|3930|3927.2|3934|3931.2|3926|3923.2|386
1592531700000|2020-06-19 01:55:00|3930.5|3927.7|3920|3917.2|3931|3928.2|3917|3914.2|555
1592532000000|2020-06-19 02:00:00|3920.5|3917.7|3919.5|3916.7|3922|3919.2|3915|3912.2|351
1592532300000|2020-06-19 02:05:00|3920|3917.2|3924|3921.2|3924|3921.2|3919|3916.2|270
1592532600000|2020-06-19 02:10:00|3924.5|3921.7|3932|3929.2|3933|3930.2|3923|3920.2|413
1592532900000|2020-06-19 02:15:00|3931.5|3928.7|3932|3929.2|3935|3932.2|3929.5|3926.7|274
1592533200000|2020-06-19 02:20:00|3933|3930.2|3927|3924.2|3933|3930.2|3927|3924.2|280
1592533500000|2020-06-19 02:25:00|3926.5|3923.7|3930|3927.2|3931|3928.2|3926|3923.2|263
1592533800000|2020-06-19 02:30:00|3929|3926.2|3932|3929.2|3934|3931.2|3929|3926.2|165
1592534100000|2020-06-19 02:35:00|3932.5|3929.7|3933|3930.2|3936|3933.2|3932.5|3929.7|289
1592534400000|2020-06-19 02:40:00|3932.5|3929.7|3932|3929.2|3935|3932.2|3932|3929.2|154
1592534700000|2020-06-19 02:45:00|3933|3930.2|3935|3932.2|3936|3933.2|3932|3929.2|181
1592535000000|2020-06-19 02:50:00|3936|3933.2|3942|3939.2|3943|3940.2|3935|3932.2|729
1592535300000|2020-06-19 02:55:00|3941|3938.2|3946|3943.2|3947|3944.2|3940|3937.2|430
1592535600000|2020-06-19 03:00:00|3946.5|3943.7|3939.5|3936.7|3952|3949.2|3938.5|3935.7|568
1592535900000|2020-06-19 03:05:00|3938.5|3935.7|3938|3935.2|3940|3937.2|3937|3934.2|222
1592536200000|2020-06-19 03:10:00|3939|3936.2|3940|3937.2|3941|3938.2|3936|3933.2|159
1592536500000|2020-06-19 03:15:00|3939|3936.2|3938|3935.2|3941|3938.2|3935|3932.2|243
1592536800000|2020-06-19 03:20:00|3937|3934.2|3937|3934.2|3939|3936.2|3936.5|3933.7|119
1592537100000|2020-06-19 03:25:00|3938|3935.2|3932|3929.2|3938|3935.2|3929.5|3926.7|297
1592537400000|2020-06-19 03:30:00|3931|3928.2|3933|3930.2|3933|3930.2|3929.5|3926.7|231
1592537700000|2020-06-19 03:35:00|3932|3929.2|3933|3930.2|3938|3935.2|3931|3928.2|305
1592538000000|2020-06-19 03:40:00|3934|3931.2|3937|3934.2|3938|3935.2|3934|3931.2|160
1592538300000|2020-06-19 03:45:00|3936.5|3933.7|3934.5|3931.7|3937|3934.2|3934|3931.2|159
1592538600000|2020-06-19 03:50:00|3934|3931.2|3936|3933.2|3937|3934.2|3934|3931.2|90
1592538900000|2020-06-19 03:55:00|3935|3932.2|3937|3934.2|3937|3934.2|3934|3931.2|76
1592539200000|2020-06-19 04:00:00|3937.5|3934.7|3940|3937.2|3940|3937.2|3936|3933.2|231
1592539500000|2020-06-19 04:05:00|3939.5|3936.7|3937|3934.2|3940|3937.2|3937|3934.2|143
1592539800000|2020-06-19 04:10:00|3936|3933.2|3931|3928.2|3937|3934.2|3930.5|3927.7|311
1592540100000|2020-06-19 04:15:00|3930.5|3927.7|3940|3937.2|3943|3940.2|3930|3927.2|731
1592540400000|2020-06-19 04:20:00|3939.5|3936.7|3940|3937.2|3943|3940.2|3939.5|3936.7|315
1592540700000|2020-06-19 04:25:00|3941|3938.2|3936|3933.2|3941|3938.2|3932.5|3929.7|466
1592541000000|2020-06-19 04:30:00|3936.5|3933.7|3937|3934.2|3939|3936.2|3936|3933.2|122
1592541300000|2020-06-19 04:35:00|3938|3935.2|3938|3935.2|3940|3937.2|3936|3933.2|420
1592541600000|2020-06-19 04:40:00|3937|3934.2|3937|3934.2|3939.5|3936.7|3936|3933.2|106
1592541900000|2020-06-19 04:45:00|3936.5|3933.7|3935|3932.2|3937|3934.2|3935|3932.2|112
1592542200000|2020-06-19 04:50:00|3934.5|3931.7|3933|3930.2|3935|3932.2|3932|3929.2|168
1592542500000|2020-06-19 04:55:00|3932|3929.2|3931|3928.2|3933.5|3930.7|3930|3927.2|251
1592542800000|2020-06-19 05:00:00|3930.5|3927.7|3931|3928.2|3933|3930.2|3930|3927.2|541
1592543100000|2020-06-19 05:05:00|3932|3929.2|3932.5|3929.7|3933|3930.2|3931|3928.2|205
1592543400000|2020-06-19 05:10:00|3933|3930.2|3933.5|3930.7|3936|3933.2|3933|3930.2|184
1592543700000|2020-06-19 05:15:00|3934|3931.2|3933|3930.2|3935|3932.2|3932|3929.2|152
1592544000000|2020-06-19 05:20:00|3932|3929.2|3938|3935.2|3939|3936.2|3931.1|3928.3|313
1592544300000|2020-06-19 05:25:00|3937.6|3934.8|3934|3931.2|3938|3935.2|3932.1|3929.3|238
1592544600000|2020-06-19 05:30:00|3934.1|3931.3|3935.1|3932.3|3937.1|3934.3|3933|3930.2|284
1592544900000|2020-06-19 05:35:00|3934.1|3931.3|3937.1|3934.3|3940|3937.2|3934.1|3931.3|226
1592545200000|2020-06-19 05:40:00|3936.1|3933.3|3937.1|3934.3|3938.1|3935.3|3935.1|3932.3|245
1592545500000|2020-06-19 05:45:00|3936.1|3933.3|3939.1|3936.3|3939.1|3936.3|3935.1|3932.3|189
1592545800000|2020-06-19 05:50:00|3940.1|3937.3|3940.1|3937.3|3940.1|3937.3|3937.6|3934.8|172
1592546100000|2020-06-19 05:55:00|3939.1|3936.3|3939.1|3936.3|3941.1|3938.3|3938.1|3935.3|170
1592546400000|2020-06-19 06:00:00|3940.1|3937.3|3946.1|3943.3|3948.1|3945.3|3939.1|3936.3|552
1592546700000|2020-06-19 06:05:00|3945.1|3942.3|3946.1|3943.3|3947.1|3944.3|3943.1|3940.3|276
1592547000000|2020-06-19 06:10:00|3945.6|3942.8|3946.1|3943.3|3949.1|3946.3|3943.1|3940.3|455
1592547300000|2020-06-19 06:15:00|3947.1|3944.3|3950.1|3947.3|3951.1|3948.3|3947.1|3944.3|521
1592547600000|2020-06-19 06:20:00|3951.1|3948.3|3955.1|3952.3|3958.1|3955.3|3949.1|3946.3|926
1592547900000|2020-06-19 06:25:00|3956.1|3953.3|3956.1|3953.3|3956.1|3953.3|3952.1|3949.3|332
1592548200000|2020-06-19 06:30:00|3958.6|3955.8|3961.1|3958.3|3962.1|3959.3|3952.1|3949.3|1119
1592548500000|2020-06-19 06:35:00|3960.1|3957.3|3958.6|3955.8|3964.1|3961.3|3957.1|3954.3|885
1592548800000|2020-06-19 06:40:00|3958.1|3955.3|3963.1|3960.3|3967.1|3964.3|3958.1|3955.3|1329
1592549100000|2020-06-19 06:45:00|3964.1|3961.3|3959.1|3956.3|3965.1|3962.3|3958.1|3955.3|1487
1592549400000|2020-06-19 06:50:00|3960.1|3957.3|3962.1|3959.3|3965.1|3962.3|3958.1|3955.3|756
1592549700000|2020-06-19 06:55:00|3961.1|3958.3|3961.1|3958.3|3972.1|3969.3|3958.1|3955.3|1294
1592550000000|2020-06-19 07:00:00|3962.1|3959.3|3953.1|3950.3|3964.1|3961.3|3952.1|3949.3|1287
1592550300000|2020-06-19 07:05:00|3952.6|3949.8|3961.1|3958.3|3962.1|3959.3|3950.1|3947.3|727
1592550600000|2020-06-19 07:10:00|3962.1|3959.3|3982.1|3979.3|3985.1|3982.3|3960.1|3957.3|2934
1592550900000|2020-06-19 07:15:00|3981.6|3978.8|3983.1|3980.3|3985.1|3982.3|3980.1|3977.3|1370
1592551200000|2020-06-19 07:20:00|3984.1|3981.3|3981.1|3978.3|3989.1|3986.3|3980.1|3977.3|1291
1592551500000|2020-06-19 07:25:00|3980.1|3977.3|3984.1|3981.3|3988.1|3985.3|3978.1|3975.3|1610
1592551800000|2020-06-19 07:30:00|3985.1|3982.3|3992.1|3989.3|3992.1|3989.3|3981.1|3978.3|1427
1592552100000|2020-06-19 07:35:00|3991.1|3988.3|3993.1|3990.3|3994.1|3991.3|3990.1|3987.3|1321
1592552400000|2020-06-19 07:40:00|3993.6|3990.8|3993.1|3990.3|3997.1|3994.3|3992.1|3989.3|1833
1592552700000|2020-06-19 07:45:00|3994.1|3991.3|3996.1|3993.3|3998.1|3995.3|3992.1|3989.3|833
1592553000000|2020-06-19 07:50:00|3997.1|3994.3|3999.1|3996.3|3999.1|3996.3|3994.1|3991.3|1285
1592553300000|2020-06-19 07:55:00|4000.1|3997.3|4001.1|3998.3|4003.1|4000.3|3998.1|3995.3|1422
1592553600000|2020-06-19 08:00:00|4001.6|3998.8|4005.1|4002.3|4015.1|4012.3|3999.1|3996.3|3721
1592553900000|2020-06-19 08:05:00|4006.1|4003.3|4007.1|4004.3|4007.1|4004.3|3995.1|3992.3|2275
1592554200000|2020-06-19 08:10:00|4008.1|4005.3|4013.1|4010.3|4014.1|4011.3|4004.1|4001.3|2079
1592554500000|2020-06-19 08:15:00|4012.1|4009.3|4014.1|4011.3|4016.1|4013.3|4009.1|4006.3|1647
1592554800000|2020-06-19 08:20:00|4014.6|4011.8|4020.1|4017.3|4021.1|4018.3|4011.1|4008.3|1875
1592555100000|2020-06-19 08:25:00|4018.1|4015.3|4030.1|4027.3|4031.1|4028.3|4017.1|4014.3|3109
1592555400000|2020-06-19 08:30:00|4031.1|4028.3|4024.1|4021.3|4039.1|4036.3|4021.6|4018.8|4483
1592555700000|2020-06-19 08:35:00|4025.1|4022.3|4017.1|4014.3|4025.1|4022.3|4011.1|4008.3|2933
1592556000000|2020-06-19 08:40:00|4017.6|4014.8|4026.1|4023.3|4027.1|4024.3|4017.1|4014.3|1833
1592556300000|2020-06-19 08:45:00|4026.6|4023.8|4030.1|4027.3|4031.1|4028.3|4024.1|4021.3|1786
1592556600000|2020-06-19 08:50:00|4031.1|4028.3|4033.1|4030.3|4038.1|4035.3|4028.1|4025.3|1576
1592556900000|2020-06-19 08:55:00|4032.6|4029.8|4032.6|4029.8|4036.1|4033.3|4024.1|4021.3|1722
1592557200000|2020-06-19 09:00:00|4033.1|4030.3|4041.1|4038.3|4043.6|4040.8|4031.1|4028.3|1943
1592557500000|2020-06-19 09:05:00|4040.1|4037.3|4033.1|4030.3|4041.1|4038.3|4030.1|4027.3|1535
1592557800000|2020-06-19 09:10:00|4032.6|4029.8|4034.1|4031.3|4037.6|4034.8|4030.1|4027.3|1100
1592558100000|2020-06-19 09:15:00|4034.6|4031.8|4037.1|4034.3|4045.1|4042.3|4034.6|4031.8|1313
1592558400000|2020-06-19 09:20:00|4037.6|4034.8|4024.1|4021.3|4038.1|4035.3|4023.1|4020.3|3867
1592558700000|2020-06-19 09:25:00|4025.1|4022.3|4017.1|4014.3|4026.1|4023.3|4008.1|4005.3|2844
1592559000000|2020-06-19 09:30:00|4018.1|4015.3|4015.6|4012.8|4019.1|4016.3|4013.1|4010.3|1459
1592559300000|2020-06-19 09:35:00|4016.1|4013.3|4007.1|4004.3|4021.1|4018.3|4006.1|4003.3|2126
1592559600000|2020-06-19 09:40:00|4006.6|4003.8|4016.1|4013.3|4023.1|4020.3|4005.1|4002.3|1838
1592559900000|2020-06-19 09:45:00|4016.6|4013.8|4023.1|4020.3|4024.1|4021.3|4016.1|4013.3|771
1592560200000|2020-06-19 09:50:00|4022.1|4019.3|4023.1|4020.3|4032.1|4029.3|4022.1|4019.3|1490
1592560500000|2020-06-19 09:55:00|4022.6|4019.8|4026.1|4023.3|4026.1|4023.3|4020.1|4017.3|889
1592560800000|2020-06-19 10:00:00|4027.1|4024.3|4025.1|4022.3|4028.1|4025.3|4016.1|4013.3|1524
1592561100000|2020-06-19 10:05:00|4024.6|4021.8|4026.1|4023.3|4029.1|4026.3|4022.1|4019.3|629
1592561400000|2020-06-19 10:10:00|4027.1|4024.3|4019.1|4016.3|4028.1|4025.3|4016.1|4013.3|858
1592561700000|2020-06-19 10:15:00|4018.6|4015.8|4012.1|4009.3|4019.1|4016.3|4007.1|4004.3|1363
1592562000000|2020-06-19 10:20:00|4013.1|4010.3|4002.6|3999.8|4014.1|4011.3|4001.1|3998.3|1367
1592562300000|2020-06-19 10:25:00|4002.1|3999.3|4001.1|3998.3|4004.1|4001.3|3993.1|3990.3|2155
1592562600000|2020-06-19 10:30:00|4002.1|3999.3|4002.1|3999.3|4005.1|4002.3|4000.1|3997.3|823
1592562900000|2020-06-19 10:35:00|4002.6|3999.8|4003.1|4000.3|4007.1|4004.3|3999.2|3996.4|1201
1592563200000|2020-06-19 10:40:00|4004.1|4001.3|4008.1|4005.3|4009.1|4006.3|4001.1|3998.3|751
1592563500000|2020-06-19 10:45:00|4005.2|4002.4|4003.1|4000.3|4008.1|4005.3|4002.1|3999.3|575
1592563800000|2020-06-19 10:50:00|4002.1|3999.3|4005.1|4002.3|4008.1|4005.3|4001.1|3998.3|611
1592564100000|2020-06-19 10:55:00|4004.1|4001.3|4003.1|4000.3|4008.1|4005.3|4000.1|3997.3|755
1592564400000|2020-06-19 11:00:00|4002.6|3999.8|3996.1|3993.3|4003.1|4000.3|3992.1|3989.3|1830
1592564700000|2020-06-19 11:05:00|3995.6|3992.8|3994.2|3991.4|3999.1|3996.3|3994.1|3991.3|684
1592565000000|2020-06-19 11:10:00|3995.1|3992.3|4000.1|3997.3|4001.1|3998.3|3991.6|3988.8|534
1592565300000|2020-06-19 11:15:00|4000.2|3997.4|3997.1|3994.3|4000.2|3997.4|3991.2|3988.4|755
1592565600000|2020-06-19 11:20:00|3996.2|3993.4|3995.2|3992.4|3997.2|3994.4|3992.2|3989.4|426
1592565900000|2020-06-19 11:25:00|3996.1|3993.3|4005.1|4002.3|4007.1|4004.3|3995.2|3992.4|1294
1592566200000|2020-06-19 11:30:00|4004.6|4001.8|3998.7|3995.9|4006.2|4003.4|3997.2|3994.4|829
1592566500000|2020-06-19 11:35:00|3999.1|3996.3|3998.7|3995.9|4003.2|4000.4|3997.2|3994.4|564
1592566800000|2020-06-19 11:40:00|3999.1|3996.3|4006.2|4003.4|4008.6|4005.8|3995.2|3992.4|790
1592567100000|2020-06-19 11:45:00|4007.2|4004.4|4010.2|4007.4|4014.2|4011.4|4004.2|4001.4|1391
1592567400000|2020-06-19 11:50:00|4010.7|4007.9|4017.1|4014.3|4019.1|4016.3|4010.2|4007.4|1386
1592567700000|2020-06-19 11:55:00|4018.1|4015.3|4018.7|4015.9|4020.1|4017.3|4012.2|4009.4|1295
1592568000000|2020-06-19 12:00:00|4019.1|4016.3|4013.2|4010.4|4022.2|4019.4|4010.2|4007.4|1384
1592568300000|2020-06-19 12:05:00|4013.7|4010.9|4020.7|4017.9|4022.2|4019.4|4012.2|4009.4|872
1592568600000|2020-06-19 12:10:00|4021.2|4018.4|4028.1|4025.3|4032.2|4028.4|4017.2|4014.4|2335
1592568900000|2020-06-19 12:15:00|4028.2|4025.4|4021.2|4018.4|4035.2|4032.4|4021.1|4018.3|1696
1592569200000|2020-06-19 12:20:00|4021.1|4018.3|4022.6|4019.8|4025.1|4022.3|4016.2|4013.4|1047
1592569500000|2020-06-19 12:25:00|4022.2|4019.4|4027.1|4024.3|4028.1|4025.3|4017.2|4014.4|1284
1592569800000|2020-06-19 12:30:00|4027.6|4024.8|4033.1|4030.3|4033.2|4030.4|4026.2|4023.4|2127
1592570100000|2020-06-19 12:35:00|4034.1|4031.3|4035.1|4032.3|4041.1|4038.3|4033.1|4030.3|2242
1592570400000|2020-06-19 12:40:00|4036.1|4033.3|4034.1|4031.3|4044.1|4041.3|4033.1|4030.3|1555
1592570700000|2020-06-19 12:45:00|4035.1|4032.3|4028.1|4025.3|4036.1|4033.3|4026.1|4023.3|1731
1592571000000|2020-06-19 12:50:00|4029.1|4026.3|4033.1|4030.3|4034.1|4031.3|4027.1|4024.3|870
1592571300000|2020-06-19 12:55:00|4032.1|4029.3|4022.1|4019.3|4032.1|4029.3|4021.1|4018.3|1465
1592571600000|2020-06-19 13:00:00|4023.1|4020.3|4006.1|4003.3|4025.1|4022.3|4000.2|3997.4|5884
1592571900000|2020-06-19 13:05:00|4006.6|4003.8|4011.1|4008.3|4015.1|4012.3|3995.2|3992.4|5000
1592572200000|2020-06-19 13:10:00|4011.6|4008.8|4020.1|4017.3|4030.1|4027.3|4011.1|4008.3|3942
1592572500000|2020-06-19 13:15:00|4019.1|4016.3|4029.1|4026.3|4032.1|4029.3|4018.1|4015.3|3833
1592572800000|2020-06-19 13:20:00|4028.1|4025.3|4031.1|4028.3|4034.1|4031.3|4020.1|4017.3|5806
1592573100000|2020-06-19 13:25:00|4031.6|4028.8|4029.1|4026.3|4036.1|4033.3|4028.1|4025.3|2816
1592573400000|2020-06-19 13:30:00|4030.1|4027.3|4019.1|4016.3|4033.1|4030.3|4018.1|4015.3|3908
1592573700000|2020-06-19 13:35:00|4020.1|4017.3|4028.1|4025.3|4028.1|4025.3|4017.6|4014.8|2092
1592574000000|2020-06-19 13:40:00|4029.1|4026.3|4019.1|4016.3|4032.1|4029.3|4016.1|4013.3|3466
1592574300000|2020-06-19 13:45:00|4020.1|4017.3|4023.1|4020.3|4025.1|4022.3|4013.6|4010.8|3586
1592574600000|2020-06-19 13:50:00|4022.6|4019.8|4031.1|4028.3|4031.1|4028.3|4021.1|4018.3|3354
1592574900000|2020-06-19 13:55:00|4032.1|4029.3|4027.1|4024.3|4036.1|4033.3|4024.1|4021.3|3199
1592575200000|2020-06-19 14:00:00|4028.1|4025.3|4031.1|4028.3|4034.1|4031.3|4022.1|4019.3|3241
1592575500000|2020-06-19 14:05:00|4031.6|4028.8|4046.1|4043.3|4048.1|4045.3|4025.1|4022.3|4903
1592575800000|2020-06-19 14:10:00|4045.1|4042.3|4046.1|4043.3|4048.1|4045.3|4030.1|4027.3|6363
1592576100000|2020-06-19 14:15:00|4045.1|4042.3|4047.1|4044.3|4056|4053.2|4040.1|4037.3|7116
1592576400000|2020-06-19 14:20:00|4048.1|4045.3|4057.1|4054.3|4058.1|4055.3|4043.1|4040.3|3829
1592576700000|2020-06-19 14:25:00|4056.1|4053.3|4048.1|4045.3|4061.1|4058.3|4047.1|4044.3|4575
1592577000000|2020-06-19 14:30:00|4049.1|4046.3|4041.1|4038.3|4050.6|4047.8|4024.1|4021.3|6761
1592577300000|2020-06-19 14:35:00|4042.1|4039.3|4039.1|4036.3|4045.1|4042.3|4038.1|4035.3|3909
1592577600000|2020-06-19 14:40:00|4038.6|4035.8|4023.1|4020.3|4039.1|4036.3|4019.1|4016.3|4546
1592577900000|2020-06-19 14:45:00|4022.1|4019.3|4023.1|4020.3|4024.1|4021.3|4008.1|4005.3|5104
1592578200000|2020-06-19 14:50:00|4024.1|4021.3|4028.1|4025.3|4029.1|4026.3|4019.1|4016.3|2868
1592578500000|2020-06-19 14:55:00|4027.1|4024.3|4014.1|4011.3|4029.1|4026.3|4013.1|4010.3|1922
1592578800000|2020-06-19 15:00:00|4013.1|4010.3|4024.1|4021.3|4027.1|4024.3|4009.1|4006.3|2636
1592579100000|2020-06-19 15:05:00|4023.6|4020.8|4016.1|4013.3|4026.1|4023.3|4009.1|4006.3|1933
1592579400000|2020-06-19 15:10:00|4017.1|4014.3|4028.6|4025.8|4029.1|4026.3|4007.1|4004.3|3642
1592579700000|2020-06-19 15:15:00|4029.1|4026.3|4021.6|4018.8|4035.1|4032.3|4020.1|4017.3|3887
1592580000000|2020-06-19 15:20:00|4022.1|4019.3|4030.1|4027.3|4032.1|4029.3|4014.1|4011.3|3453
1592580300000|2020-06-19 15:25:00|4029.6|4026.8|4033.1|4030.3|4035.6|4032.8|4019.1|4016.3|2817
1592580600000|2020-06-19 15:30:00|4033.6|4030.8|4020.1|4017.3|4036.1|4033.3|4018.1|4015.3|4401
1592580900000|2020-06-19 15:35:00|4019.6|4016.8|4004.2|4001.4|4021.1|4018.3|4002.1|3999.3|3906
1592581200000|2020-06-19 15:40:00|4004.1|4001.3|3992.1|3989.3|4007.1|4004.3|3986.1|3983.3|5249
1592581500000|2020-06-19 15:45:00|3991.1|3988.3|3989.1|3986.3|3996.1|3993.3|3986.1|3983.3|2164
1592581800000|2020-06-19 15:50:00|3989.2|3986.4|3990.1|3987.3|3994.1|3991.3|3986.1|3983.3|2325
1592582100000|2020-06-19 15:55:00|3989.6|3986.8|3975.6|3972.8|3992.1|3989.3|3975.1|3972.3|3558
1592582400000|2020-06-19 16:00:00|3975.1|3972.3|3949.1|3946.3|3978.1|3975.3|3948.1|3945.3|9546
1592582700000|2020-06-19 16:05:00|3948.6|3945.8|3959.1|3956.3|3960.1|3957.3|3944.2|3941.4|5936
1592583000000|2020-06-19 16:10:00|3958.6|3955.8|3956.6|3953.8|3969.1|3966.3|3956.1|3953.3|5295
1592583300000|2020-06-19 16:15:00|3956.2|3953.4|3923.2|3920.4|3960.2|3957.4|3923.2|3920.4|8581
1592583600000|2020-06-19 16:20:00|3922.2|3919.4|3869.2|3866.4|3928.2|3925.4|3868.2|3865.4|13636
1592583900000|2020-06-19 16:25:00|3868.7|3865.9|3883.2|3880.4|3892.2|3889.4|3854.2|3851.4|14419
1592584200000|2020-06-19 16:30:00|3882.2|3879.4|3900.7|3897.9|3906.2|3903.4|3874.2|3871.4|6828
1592584500000|2020-06-19 16:35:00|3901.2|3898.4|3910.2|3907.4|3917.2|3914.4|3899.2|3896.4|4366
1592584800000|2020-06-19 16:40:00|3911.2|3908.4|3932.2|3929.4|3937.2|3934.4|3910.2|3907.4|4579
1592585100000|2020-06-19 16:45:00|3931.2|3928.4|3942.2|3939.4|3943.2|3940.4|3922.2|3919.4|3870
1592585400000|2020-06-19 16:50:00|3943.2|3940.4|3933.2|3930.4|3946.2|3943.4|3930.2|3927.4|2996
1592585700000|2020-06-19 16:55:00|3934.2|3931.4|3947.2|3944.4|3950.2|3947.4|3933.2|3930.4|2658
1592586000000|2020-06-19 17:00:00|3948.2|3945.4|3953.2|3950.4|3960.2|3957.4|3946.2|3943.4|3719
1592586300000|2020-06-19 17:05:00|3952.2|3949.4|3958.2|3955.4|3969.2|3966.4|3952.2|3949.4|4660
1592586600000|2020-06-19 17:10:00|3958.7|3955.9|3961.2|3958.4|3967.2|3964.4|3958.2|3955.4|1723
1592586900000|2020-06-19 17:15:00|3962.2|3959.4|3965.2|3962.4|3966.2|3963.4|3956.2|3953.4|1896
1592587200000|2020-06-19 17:20:00|3966.2|3963.4|3964.2|3961.4|3976.2|3973.4|3958.2|3955.4|2919
1592587500000|2020-06-19 17:25:00|3963.3|3960.5|3977.2|3974.4|3978.7|3975.9|3961.2|3958.4|2549
1592587800000|2020-06-19 17:30:00|3976.2|3973.4|3973.2|3970.4|3983.2|3980.4|3970.2|3967.4|2691
1592588100000|2020-06-19 17:35:00|3972.2|3969.4|3983.2|3980.4|3989.2|3986.4|3972.2|3969.4|3043
1592588400000|2020-06-19 17:40:00|3983.7|3980.9|3983.2|3980.4|3989.2|3986.4|3981.2|3978.4|1571
1592588700000|2020-06-19 17:45:00|3984.2|3981.4|3973.2|3970.4|3985.2|3982.4|3969.2|3966.4|2074
1592589000000|2020-06-19 17:50:00|3973.7|3970.9|3987.2|3984.4|3988.2|3985.4|3973.7|3970.9|2110
1592589300000|2020-06-19 17:55:00|3988.2|3985.4|3976.2|3973.4|3993.2|3990.4|3972.2|3969.4|2982
1592589600000|2020-06-19 18:00:00|3975.2|3972.4|3991.2|3988.4|3992.2|3989.4|3974.2|3971.4|4323
1592589900000|2020-06-19 18:05:00|3990.7|3987.9|3962.2|3959.4|3993.2|3990.4|3960.7|3957.9|4751
1592590200000|2020-06-19 18:10:00|3961.2|3958.4|3972.2|3969.4|3978.2|3975.4|3956.2|3953.4|6357
1592590500000|2020-06-19 18:15:00|3973.2|3970.4|3965.2|3962.4|3980.2|3977.4|3961.2|3958.4|3605
1592590800000|2020-06-19 18:20:00|3965.7|3962.9|3959.2|3956.4|3970.2|3967.4|3952.2|3949.4|2880
1592591100000|2020-06-19 18:25:00|3958.7|3955.9|3983.1|3980.3|3992.2|3989.4|3957.2|3954.4|12469
1592591400000|2020-06-19 18:30:00|3982.2|3979.4|3986.2|3983.4|3990.1|3987.3|3979.1|3976.3|3339
1592591700000|2020-06-19 18:35:00|3985.2|3982.4|3982.2|3979.4|3991.1|3988.3|3982.1|3979.3|1691
1592592000000|2020-06-19 18:40:00|3982.1|3979.3|3991.1|3988.3|3992.1|3989.3|3981.2|3978.4|1144
1592592300000|2020-06-19 18:45:00|3992.1|3989.3|3979.2|3976.4|3992.1|3989.3|3979.1|3976.3|1047
1592592600000|2020-06-19 18:50:00|3980.1|3977.3|3994.2|3991.4|3995.2|3992.4|3978.2|3975.4|955
1592592900000|2020-06-19 18:55:00|3994.1|3991.3|3981.1|3978.3|3994.2|3991.4|3979.1|3976.3|1128
1592593200000|2020-06-19 19:00:00|3980.7|3977.9|3985.1|3982.3|3985.6|3982.8|3978.1|3975.3|1026
1592593500000|2020-06-19 19:05:00|3985.2|3982.4|3980.6|3977.8|3986.1|3983.3|3977.2|3974.4|929
1592593800000|2020-06-19 19:10:00|3981.1|3978.3|3977.2|3974.4|3983.2|3980.4|3971.2|3968.4|1087
1592594100000|2020-06-19 19:15:00|3976.2|3973.4|3977.2|3974.4|3982.2|3979.4|3975.2|3972.4|802
1592594400000|2020-06-19 19:20:00|3978.2|3975.4|3981.7|3978.9|3982.2|3979.4|3978.2|3975.4|539
1592594700000|2020-06-19 19:25:00|3981.2|3978.4|3975.2|3972.4|3983.2|3980.4|3973.2|3970.4|730
1592595000000|2020-06-19 19:30:00|3976.2|3973.4|3976.7|3973.9|3978.2|3975.4|3974.2|3971.4|301
1592595300000|2020-06-19 19:35:00|3977.2|3974.4|3963.2|3960.4|3977.2|3974.4|3961.2|3958.4|651
1592595600000|2020-06-19 19:40:00|3962.2|3959.4|3966.2|3963.4|3969.2|3966.4|3962.2|3959.4|475
1592595900000|2020-06-19 19:45:00|3965.2|3962.4|3962.2|3959.4|3967.2|3964.4|3962.2|3959.4|525
1592596200000|2020-06-19 19:50:00|3963.2|3960.4|3965.2|3962.4|3968.2|3965.4|3962.2|3959.4|630
1592596500000|2020-06-19 19:55:00|3964.2|3961.4|3966.2|3963.4|3966.2|3963.4|3962.2|3959.4|851
1592596800000|2020-06-19 20:00:00|3966.7|3963.9|3962.2|3959.4|3968.2|3965.4|3960.2|3957.4|550
1592597100000|2020-06-19 20:05:00|3962.7|3959.9|3965.2|3962.4|3973.2|3970.4|3956.2|3953.4|1314
1592597400000|2020-06-19 20:10:00|3964.2|3961.4|3961.2|3958.4|3965.2|3962.4|3961.2|3958.4|163
1592597700000|2020-06-19 20:15:00|3961.6|3958.8|3953.7|3950.9|3962.2|3959.4|3953.2|3950.4|465
1592598000000|2020-06-19 20:20:00|3953.2|3950.4|3949.2|3946.4|3956.2|3953.4|3944.2|3941.4|1295
1592598300000|2020-06-19 20:25:00|3948.7|3945.9|3947.7|3944.9|3958.7|3955.9|3944.2|3941.4|403
1592598600000|2020-06-19 20:30:00|3948.2|3945.4|3940.2|3937.4|3948.2|3945.4|3936.2|3933.4|530
1592598900000|2020-06-19 20:35:00|3941.2|3938.4|3950.2|3947.4|3950.2|3947.4|3941.2|3938.4|128
1592599200000|2020-06-19 20:40:00|3950.7|3947.9|3954.7|3951.9|3955.7|3952.9|3949.2|3946.4|304
1592599500000|2020-06-19 20:45:00|3955.2|3952.4|3959.2|3956.4|3961.7|3958.9|3951.2|3948.4|452
1592599800000|2020-06-19 20:50:00|3959.7|3956.9|3951.2|3948.4|3963.2|3960.4|3950.2|3947.4|417
1592600100000|2020-06-19 20:55:00|3950.7|3947.9|3955.3|3945.3|3955.3|3951.9|3949.2|3944.3|441
1592776800000|2020-06-21 22:00:00|3924.4|3920.4|3937.2|3934.4|3945.9|3942.9|3917.8|3914|1430
1592777100000|2020-06-21 22:05:00|3936.8|3934|3930.7|3927.9|3942.3|3939.5|3925.7|3922.9|540
1592777400000|2020-06-21 22:10:00|3931.2|3928.4|3927.2|3924.4|3934.2|3931.4|3918.3|3915.5|878
1592777700000|2020-06-21 22:15:00|3925.8|3923|3940.2|3937.4|3945.8|3942.9|3924.7|3921.9|716
1592778000000|2020-06-21 22:20:00|3939.2|3936.4|3951.2|3948.4|3951.7|3948.9|3938.7|3935.9|407
1592778300000|2020-06-21 22:25:00|3950.8|3948|3979.2|3976.4|3992.7|3988.8|3947.7|3944.9|1530
1592778600000|2020-06-21 22:30:00|3979.6|3976.8|3974.6|3971.8|3997.5|3994.7|3972.6|3969.8|816
1592778900000|2020-06-21 22:35:00|3975.1|3972.3|3976.6|3973.8|3978.6|3975.8|3972.7|3969.9|249
1592779200000|2020-06-21 22:40:00|3977.6|3974.8|3975.2|3972.4|3983.6|3980.8|3973.2|3970.3|227
1592779500000|2020-06-21 22:45:00|3974.7|3971.9|3969.7|3966.9|3981.2|3978.4|3969.3|3966.5|262
1592779800000|2020-06-21 22:50:00|3970.2|3967.4|3972.7|3969.9|3976.7|3973.9|3968.7|3965.9|255
1592780100000|2020-06-21 22:55:00|3973.7|3970.9|3987.2|3984.4|3988.7|3985.9|3973.7|3970.9|256
1592780400000|2020-06-21 23:00:00|3985.8|3983|3981.6|3978.8|3988.7|3985.9|3981.6|3978.8|178
1592780700000|2020-06-21 23:05:00|3982.5|3979.7|3990.7|3987.9|4000.2|3997.4|3981.6|3978.8|622
1592781000000|2020-06-21 23:10:00|3989.7|3986.9|3981.7|3978.9|3990.7|3987.9|3971.8|3969|504
1592781300000|2020-06-21 23:15:00|3980.7|3977.9|3982.2|3979.4|3988.7|3985.9|3980.7|3977.9|321
1592781600000|2020-06-21 23:20:00|3982.6|3979.8|3982.2|3979.4|3985.7|3982.9|3974.7|3971.9|238
1592781900000|2020-06-21 23:25:00|3981.7|3978.9|3980.3|3977.5|3986.7|3983.9|3976.7|3973.9|96
1592782200000|2020-06-21 23:30:00|3980.2|3977.4|3984.7|3981.9|3991.6|3986.9|3976.7|3973.9|372
1592782500000|2020-06-21 23:35:00|3985.2|3982.4|3988.7|3985.9|3991.2|3988.4|3982.7|3979.9|135
1592782800000|2020-06-21 23:40:00|3988.2|3985.4|3984.7|3981.9|3989.2|3986.4|3982.7|3979.9|108
1592783100000|2020-06-21 23:45:00|3984.2|3981.4|3992.7|3989.9|3994.7|3991.9|3984.2|3981.4|242
1592783400000|2020-06-21 23:50:00|3993.6|3990.8|3988.7|3985.9|3998.2|3995.4|3986.7|3983.9|338
1592783700000|2020-06-21 23:55:00|3989.2|3986.4|3986.7|3983.9|3989.7|3986.9|3983.7|3980.9|196
1592784000000|2020-06-22 00:00:00|3987.7|3984.9|3987.7|3984.9|3990.6|3987.8|3976.7|3973.9|864
1592784300000|2020-06-22 00:05:00|3988.6|3985.8|3992.7|3989.9|3993.7|3990.9|3984.8|3982|582
1592784600000|2020-06-22 00:10:00|3993.2|3990.4|3995.7|3992.9|3996.7|3993.9|3985.8|3983|662
1592784900000|2020-06-22 00:15:00|3996.6|3993.8|4001.2|3998.4|4010.6|4007.8|3993.7|3990.9|1676
1592785200000|2020-06-22 00:20:00|4001.6|3998.8|4001.6|3998.8|4005.6|4002.8|4000.6|3997.8|525
1592785500000|2020-06-22 00:25:00|4002.1|3999.3|3996.7|3993.9|4005.7|4002.9|3995.7|3992.9|326
1592785800000|2020-06-22 00:30:00|3997.1|3994.3|3979.7|3976.9|4000.7|3997.9|3979.7|3976.9|639
1592786100000|2020-06-22 00:35:00|3979.2|3976.4|3972.7|3969.9|3983.2|3980.4|3972.3|3969.5|711
1592786400000|2020-06-22 00:40:00|3972.8|3970|3980.7|3977.9|3982.7|3979.9|3969.7|3966.9|424
1592786700000|2020-06-22 00:45:00|3979.8|3977|3983.7|3980.9|3987.7|3984.9|3978.7|3975.9|378
1592787000000|2020-06-22 00:50:00|3983.3|3980.5|3975.7|3972.9|3989.7|3986.9|3975.7|3972.9|448
1592787300000|2020-06-22 00:55:00|3975.3|3972.5|3982.8|3980|3985.8|3983|3975.3|3972.5|616
1592787600000|2020-06-22 01:00:00|3983.2|3980.4|3994.7|3991.9|3999.8|3997|3982.3|3979.5|858
1592787900000|2020-06-22 01:05:00|3994.8|3992|3988.8|3986|3996.8|3994|3988.8|3986|439
1592788200000|2020-06-22 01:10:00|3989.7|3986.9|4000.8|3998|4001.7|3998.9|3988.8|3986|446
1592788500000|2020-06-22 01:15:00|3999.8|3997|3998.8|3996|4002.7|3999.9|3996.8|3994|418
1592788800000|2020-06-22 01:20:00|3999.8|3997|4011.7|4008.9|4013.7|4010.9|3998.8|3996|1261
1592789100000|2020-06-22 01:25:00|4011.3|4008.5|4009.8|4007|4011.3|4008.5|4004.8|4002|335
1592789400000|2020-06-22 01:30:00|4010.7|4007.9|4009.8|4007|4016.1|4013.3|4003.8|4001|576
1592789700000|2020-06-22 01:35:00|4008.9|4006.1|4012.3|4009.5|4016.7|4013.9|4007.8|4005|480
1592790000000|2020-06-22 01:40:00|4012.7|4009.9|4012.8|4010|4018.8|4016|4011.3|4008.5|544
1592790300000|2020-06-22 01:45:00|4013.2|4010.4|4005.8|4003|4014.8|4012|4005.8|4003|322
1592790600000|2020-06-22 01:50:00|4005.7|4002.9|4005.8|4003|4011.8|4009|4004.8|4002|243
1592790900000|2020-06-22 01:55:00|4005.7|4002.9|3997.8|3995|4007.2|4004.4|3996.8|3994|524
1592791200000|2020-06-22 02:00:00|3996.8|3994|4001.8|3999|4006.8|4004|3996.7|3993.9|355
1592791500000|2020-06-22 02:05:00|4002.3|3999.5|4007.8|4005|4009.8|4007|4000.7|3997.9|465
1592791800000|2020-06-22 02:10:00|4007.7|4004.9|4007.8|4005|4011.8|4009|4006.3|4003.5|230
1592792100000|2020-06-22 02:15:00|4008.3|4005.5|4010.7|4007.9|4010.7|4007.9|4003.8|4001|268
1592792400000|2020-06-22 02:20:00|4009.8|4007|4002.8|4000|4010.2|4007.4|4000.7|3997.9|243
1592792700000|2020-06-22 02:25:00|4001.9|3999.1|4008.7|4005.9|4008.7|4005.9|4001.8|3999|225
1592793000000|2020-06-22 02:30:00|4007.8|4005|4003.8|4001|4008.7|4005.9|4000.8|3998|186
1592793300000|2020-06-22 02:35:00|4003.3|4000.5|4000.2|3997.4|4004.8|4002|3997.8|3995|378
1592793600000|2020-06-22 02:40:00|4000.7|3997.9|3990.8|3988|4000.8|3998|3989.8|3987|558
1592793900000|2020-06-22 02:45:00|3989.9|3987.1|3993.8|3991|3995.8|3993|3988.8|3986|496
1592794200000|2020-06-22 02:50:00|3993.7|3990.9|3995.8|3993|3995.8|3993|3991.3|3988.5|226
1592794500000|2020-06-22 02:55:00|3995.7|3992.9|3994.7|3991.9|3997.7|3994.9|3992.8|3990|257
1592794800000|2020-06-22 03:00:00|3994.8|3992|3983.8|3981|3994.8|3992|3979.8|3977|895
1592795100000|2020-06-22 03:05:00|3984.7|3981.9|3973.8|3971|3984.8|3982|3972.8|3970|541
1592795400000|2020-06-22 03:10:00|3974.3|3971.5|3976.8|3974|3981.8|3979|3973.8|3971|340
1592795700000|2020-06-22 03:15:00|3976.3|3973.5|3976.3|3973.5|3979.8|3977|3972.8|3970|425
1592796000000|2020-06-22 03:20:00|3975.8|3973|3980.8|3978|3981.8|3979|3969.3|3966.5|466
1592796300000|2020-06-22 03:25:00|3980.7|3977.9|3983.8|3981|3986.8|3984|3978.7|3975.9|410
1592796600000|2020-06-22 03:30:00|3982.9|3980.1|3992.2|3989.4|3993.8|3991|3982.8|3980|517
1592796900000|2020-06-22 03:35:00|3991.8|3989|3991.8|3989|3992.7|3989.9|3988.8|3986|150
1592797200000|2020-06-22 03:40:00|3992.2|3989.4|3991.8|3989|3993.8|3991|3989.8|3987|143
1592797500000|2020-06-22 03:45:00|3991.3|3988.5|3991.8|3989|3991.8|3989|3989.8|3987|205
1592797800000|2020-06-22 03:50:00|3990.8|3988|3984.8|3982|3990.8|3988|3984.8|3982|273
1592798100000|2020-06-22 03:55:00|3985.3|3982.5|3982.3|3979.5|3985.8|3983|3979.3|3976.5|223
1592798400000|2020-06-22 04:00:00|3982.8|3980|3985.3|3982.5|3986.8|3984|3979.8|3977|179
1592798700000|2020-06-22 04:05:00|3985.8|3983|3988.3|3985.5|3991.8|3989|3982.3|3979.5|289
1592799000000|2020-06-22 04:10:00|3988.8|3986|3980.8|3978|3989.3|3986.5|3980.8|3978|168
1592799300000|2020-06-22 04:15:00|3981.7|3978.9|3980.8|3978|3982.8|3980|3977.8|3975|167
1592799600000|2020-06-22 04:20:00|3981.8|3979|3975.8|3973|3982.8|3980|3973.8|3971|225
1592799900000|2020-06-22 04:25:00|3976.7|3973.9|3980.3|3977.5|3981.8|3979|3976.3|3973.5|162
1592800200000|2020-06-22 04:30:00|3980.8|3978|3979.8|3977|3985.8|3983|3978.8|3976|245
1592800500000|2020-06-22 04:35:00|3980.8|3978|3979.8|3977|3980.8|3978|3976.9|3974.1|139
1592800800000|2020-06-22 04:40:00|3978.8|3976|3978.8|3976|3979.8|3977|3976.3|3973.5|135
1592801100000|2020-06-22 04:45:00|3978.3|3975.5|3971.8|3969|3979.3|3976.5|3970.8|3968|219
1592801400000|2020-06-22 04:50:00|3970.9|3968.1|3971.8|3969|3977.8|3975|3970.8|3968|177
1592801700000|2020-06-22 04:55:00|3972.7|3969.9|3968.8|3966|3972.8|3970|3965.8|3963|440
1592802000000|2020-06-22 05:00:00|3968.3|3965.5|3971.8|3969|3971.8|3969|3961.3|3958.5|822
1592802300000|2020-06-22 05:05:00|3971.7|3968.9|3965.8|3963|3972.8|3970|3963.8|3961|445
1592802600000|2020-06-22 05:10:00|3965.7|3962.9|3963.8|3961|3968.8|3966|3961.9|3959.1|493
1592802900000|2020-06-22 05:15:00|3964.3|3961.5|3967.8|3965|3968.8|3966|3963.8|3961|166
1592803200000|2020-06-22 05:20:00|3967.9|3965.1|3969.8|3967|3969.9|3967.1|3965.9|3963.1|194
1592803500000|2020-06-22 05:25:00|3969.9|3967.1|3972.8|3970|3974.8|3972|3969.4|3966.6|308
1592803800000|2020-06-22 05:30:00|3971.9|3969.1|3968.8|3966|3972.4|3969.6|3962.9|3960.1|359
1592804100000|2020-06-22 05:35:00|3968.4|3965.6|3963.9|3961.1|3968.8|3966|3961.4|3958.6|328
1592804400000|2020-06-22 05:40:00|3963.8|3961|3964.8|3962|3966.8|3964|3962.8|3960|189
1592804700000|2020-06-22 05:45:00|3964.9|3962.1|3965.9|3963.1|3966.9|3964.1|3963.8|3961|215
1592805000000|2020-06-22 05:50:00|3966.8|3964|3963.4|3960.6|3968.8|3966|3962.4|3959.6|273
1592805300000|2020-06-22 05:55:00|3962.9|3960.1|3964.9|3962.1|3965.9|3963.1|3962.8|3960|283
1592805600000|2020-06-22 06:00:00|3964.8|3962|3959.8|3957|3964.8|3962|3958.9|3956.1|697
1592805900000|2020-06-22 06:05:00|3959.4|3956.6|3962.9|3960.1|3963.8|3961|3957.8|3955|585
1592806200000|2020-06-22 06:10:00|3962.8|3960|3969.8|3967|3971.7|3968.9|3962.8|3960|600
1592806500000|2020-06-22 06:15:00|3968.9|3966.1|3968.8|3966|3971.8|3969|3964.8|3962|422
1592806800000|2020-06-22 06:20:00|3969.3|3966.5|3967.8|3965|3971.8|3969|3963.8|3961|320
1592807100000|2020-06-22 06:25:00|3968.3|3965.5|3970.8|3968|3976.8|3974|3967.8|3965|618
1592807400000|2020-06-22 06:30:00|3971.7|3968.9|3966.8|3964|3971.8|3969|3964.9|3962.1|458
1592807700000|2020-06-22 06:35:00|3966.9|3964.1|3972.8|3970|3974.8|3972|3966.9|3964.1|408
1592808000000|2020-06-22 06:40:00|3971.8|3969|3970.8|3968|3972.8|3970|3964.9|3962.1|335
1592808300000|2020-06-22 06:45:00|3971.3|3968.5|3968.8|3966|3971.8|3969|3966.8|3964|174
1592808600000|2020-06-22 06:50:00|3969.7|3966.9|3974.8|3972|3975.9|3973.1|3966.9|3964.1|651
1592808900000|2020-06-22 06:55:00|3974.3|3971.5|3984.3|3981.5|3984.8|3982|3972.8|3970|881
1592809200000|2020-06-22 07:00:00|3983.8|3981|3987.8|3985|3992.8|3990|3982.8|3980|1842
1592809500000|2020-06-22 07:05:00|3987.4|3984.6|3983.3|3980.5|3991.8|3989|3981.9|3979.1|978
1592809800000|2020-06-22 07:10:00|3982.9|3980.1|3991.3|3988.5|3991.9|3989.1|3980.8|3978|714
1592810100000|2020-06-22 07:15:00|3990.9|3988.1|3992.8|3990|3993.8|3991|3987.8|3985|618
1592810400000|2020-06-22 07:20:00|3992.3|3989.5|3994.8|3992|3994.9|3992.1|3987.8|3985|673
1592810700000|2020-06-22 07:25:00|3994.3|3991.5|4008.8|4006|4008.8|4006|3993.8|3991|1295
1592811000000|2020-06-22 07:30:00|4009.7|4006.9|4007.8|4005|4011.8|4009|4002.9|4000.1|1513
1592811300000|2020-06-22 07:35:00|4008.7|4005.9|4001.9|3999.1|4009.8|4007|3999.8|3997|1230
1592811600000|2020-06-22 07:40:00|4001.8|3999|3998.8|3996|4003.8|4001|3995.8|3993|815
1592811900000|2020-06-22 07:45:00|3999.3|3996.5|4001.8|3999|4005.3|4002.5|3997.8|3995|560
1592812200000|2020-06-22 07:50:00|4001.9|3999.1|3998.8|3996|4006.8|4004|3998.8|3996|471
1592812500000|2020-06-22 07:55:00|3998.9|3996.1|3991.9|3989.1|3999.9|3997.1|3991.9|3989.1|1116
1592812800000|2020-06-22 08:00:00|3992|3989.2|3996.4|3993.6|4001.9|3999.1|3988.9|3986.1|1299
1592813100000|2020-06-22 08:05:00|3996.9|3994.1|3992.9|3990.1|3997.9|3995.1|3990.9|3988.1|572
1592813400000|2020-06-22 08:10:00|3992|3989.2|3986.9|3984.1|3993.9|3991.1|3984.9|3982.1|639
1592813700000|2020-06-22 08:15:00|3985.9|3983.1|3983.9|3981.1|3987.9|3985.1|3983.9|3981.1|460
1592814000000|2020-06-22 08:20:00|3984|3981.2|3989.9|3987.1|3994.9|3992.1|3983.9|3981.1|541
1592814300000|2020-06-22 08:25:00|3990.8|3988|3982.5|3979.7|3990.9|3988.1|3978|3975.2|1810
1592814600000|2020-06-22 08:30:00|3982.9|3980.1|3982.9|3980.1|3984.9|3982.1|3975|3972.2|1354
1592814900000|2020-06-22 08:35:00|3983|3980.2|3989.9|3987.1|3991.9|3989.1|3981.9|3979.1|900
1592815200000|2020-06-22 08:40:00|3990.8|3988|3991.9|3989.1|3993.9|3991.1|3986.9|3984.1|955
1592815500000|2020-06-22 08:45:00|3991|3988.2|3988|3985.2|3993.9|3991.1|3983.9|3981.1|598
1592815800000|2020-06-22 08:50:00|3989|3986.2|3991.9|3989.1|3993.9|3991.1|3985|3982.2|604
1592816100000|2020-06-22 08:55:00|3992|3989.2|3991|3988.2|3992.9|3990.1|3988|3985.2|621
1592816400000|2020-06-22 09:00:00|3990.9|3988.1|4000.9|3998.1|4002|3999.2|3990|3987.2|1063
1592816700000|2020-06-22 09:05:00|4001|3998.2|3998.9|3996.1|4002.9|4000.1|3995.9|3993.1|728
1592817000000|2020-06-22 09:10:00|3998|3995.2|3996.5|3993.7|4000.9|3998.1|3994.9|3992.1|644
1592817300000|2020-06-22 09:15:00|3996|3993.2|3995.9|3993.1|3998.8|3996|3993|3990.2|395
1592817600000|2020-06-22 09:20:00|3995.5|3992.7|3996|3993.2|4000|3997.2|3992.9|3990.1|572
1592817900000|2020-06-22 09:25:00|3995.9|3993.1|3999.9|3997.1|4000.4|3997.6|3994.9|3992.1|453
1592818200000|2020-06-22 09:30:00|3999.5|3996.7|3992|3989.2|4000.9|3998.1|3990.5|3987.7|640
1592818500000|2020-06-22 09:35:00|3991.5|3988.7|3982|3979.2|3992|3989.2|3981|3978.2|1254
1592818800000|2020-06-22 09:40:00|3981.9|3979.1|3980.1|3977.3|3987.9|3985.1|3978.1|3975.3|714
1592819100000|2020-06-22 09:45:00|3980|3977.2|3977|3974.2|3983|3980.2|3976.1|3973.3|754
1592819400000|2020-06-22 09:50:00|3976.1|3973.3|3973|3970.2|3978|3975.2|3971.1|3968.3|810
1592819700000|2020-06-22 09:55:00|3972.1|3969.3|3973.1|3970.3|3976|3973.2|3970.1|3967.3|477
1592820000000|2020-06-22 10:00:00|3973.6|3970.8|3987|3984.2|3987|3984.2|3972.1|3969.3|1136
1592820300000|2020-06-22 10:05:00|3986|3983.2|3983|3980.2|3986.5|3983.7|3981.6|3978.8|518
1592820600000|2020-06-22 10:10:00|3982.6|3979.8|3979.1|3976.3|3987.6|3984.8|3978.1|3975.3|457
1592820900000|2020-06-22 10:15:00|3979|3976.2|3982.1|3979.3|3983.1|3980.3|3977.1|3974.3|502
1592821200000|2020-06-22 10:20:00|3982|3979.2|3979.1|3976.3|3983|3980.2|3977.1|3974.3|264
1592821500000|2020-06-22 10:25:00|3979.6|3976.8|3979.1|3976.3|3980.1|3977.3|3976.1|3973.3|303
1592821800000|2020-06-22 10:30:00|3978.1|3975.3|3980.7|3977.9|3982.1|3979.3|3978|3975.2|928
1592822100000|2020-06-22 10:35:00|3981.1|3978.3|3979.1|3976.3|3983.1|3980.3|3976.1|3973.3|618
1592822400000|2020-06-22 10:40:00|3978.7|3975.9|3982.1|3979.3|3988.1|3985.3|3978.2|3975.4|561
1592822700000|2020-06-22 10:45:00|3981.3|3978.5|3979.2|3976.4|3984.1|3981.3|3977.3|3974.5|427
1592823000000|2020-06-22 10:50:00|3978.3|3975.5|3973.3|3970.5|3982.2|3979.4|3973.3|3970.5|456
1592823300000|2020-06-22 10:55:00|3973.7|3970.9|3974.2|3971.4|3976.3|3973.5|3970.2|3967.4|653
1592823600000|2020-06-22 11:00:00|3973.3|3970.5|3968.3|3965.5|3975.3|3972.5|3966.3|3963.5|744
1592823900000|2020-06-22 11:05:00|3967.3|3964.5|3960.2|3957.4|3968.3|3965.5|3956.3|3953.5|1770
1592824200000|2020-06-22 11:10:00|3960.1|3957.3|3960.2|3957.4|3960.2|3957.4|3953.2|3950.4|1440
1592824500000|2020-06-22 11:15:00|3959.3|3956.5|3961.2|3958.4|3961.7|3958.9|3952.3|3949.5|1066
1592824800000|2020-06-22 11:20:00|3960.7|3957.9|3965.7|3962.9|3968.1|3965.3|3960.2|3957.4|782
1592825100000|2020-06-22 11:25:00|3965.3|3962.5|3964.2|3961.4|3966.2|3963.4|3961.2|3958.4|817
1592825400000|2020-06-22 11:30:00|3963.7|3960.9|3960.3|3957.5|3965.7|3962.9|3958.3|3955.5|539
1592825700000|2020-06-22 11:35:00|3960.7|3957.9|3962.2|3959.4|3962.2|3959.4|3958.2|3955.4|387
1592826000000|2020-06-22 11:40:00|3961.3|3958.5|3959.2|3956.4|3964.2|3961.4|3956.3|3953.5|598
1592826300000|2020-06-22 11:45:00|3958.7|3955.9|3963.3|3960.5|3968.2|3965.4|3958.7|3955.9|880
1592826600000|2020-06-22 11:50:00|3963.8|3961|3967.2|3964.4|3968.7|3965.9|3961.3|3958.5|421
1592826900000|2020-06-22 11:55:00|3968.2|3965.4|3967.2|3964.4|3970.2|3967.4|3966.2|3963.4|735
1592827200000|2020-06-22 12:00:00|3967.7|3964.9|3958.2|3955.4|3974.1|3971.3|3957.2|3954.4|1942
1592827500000|2020-06-22 12:05:00|3957.2|3954.4|3950|3947.2|3957.3|3954.5|3941.4|3938.6|5146
1592827800000|2020-06-22 12:10:00|3950.5|3947.7|3957.5|3954.7|3958.5|3955.7|3949.6|3946.8|2021
1592828100000|2020-06-22 12:15:00|3957.6|3954.8|3963.6|3960.8|3965.5|3962.7|3953.6|3950.8|965
1592828400000|2020-06-22 12:20:00|3963.5|3960.7|3958.6|3955.8|3966.6|3963.8|3956.6|3953.8|958
1592828700000|2020-06-22 12:25:00|3957.6|3954.8|3953.5|3950.7|3958.6|3955.8|3953.5|3950.7|806
1592829000000|2020-06-22 12:30:00|3953.1|3950.3|3957.5|3954.7|3960.5|3957.7|3952.6|3949.8|920
1592829300000|2020-06-22 12:35:00|3957.6|3954.8|3961.5|3958.7|3962.5|3959.7|3955.5|3952.7|638
1592829600000|2020-06-22 12:40:00|3962.5|3959.7|3959.6|3956.8|3962.5|3959.7|3958.5|3955.7|598
1592829900000|2020-06-22 12:45:00|3960|3957.2|3960.5|3957.7|3962.5|3959.7|3955.5|3952.7|938
1592830200000|2020-06-22 12:50:00|3960.1|3957.3|3968.5|3965.7|3970.4|3967.6|3959.5|3956.7|1291
1592830500000|2020-06-22 12:55:00|3969.4|3966.6|3970.5|3967.7|3975.5|3972.7|3968.5|3965.7|1155
1592830800000|2020-06-22 13:00:00|3968.8|3966|3982.4|3979.6|3982.4|3979.6|3965.5|3962.7|2888
1592831100000|2020-06-22 13:05:00|3983.4|3980.6|3970.9|3968.1|3986.4|3983.6|3969.4|3966.6|3552
1592831400000|2020-06-22 13:10:00|3970.4|3967.6|3977.8|3975|3984.3|3981.5|3970.4|3967.6|1797
1592831700000|2020-06-22 13:15:00|3977.4|3974.6|3973.4|3970.6|3980.3|3977.5|3967.4|3964.6|1520
1592832000000|2020-06-22 13:20:00|3974.2|3971.4|3988.3|3985.5|3991.2|3988.4|3973.9|3971.1|1975
1592832300000|2020-06-22 13:25:00|3988.4|3985.6|3988.3|3985.5|3995.3|3992.5|3988.3|3985.5|2666
1592832600000|2020-06-22 13:30:00|3988.2|3985.4|3980.4|3977.6|3993.3|3990.5|3975.3|3972.5|3200
1592832900000|2020-06-22 13:35:00|3981.2|3978.4|3986.3|3983.5|3992.2|3989.4|3980.3|3977.5|2043
1592833200000|2020-06-22 13:40:00|3986.7|3983.9|3987.3|3984.5|3987.3|3984.5|3976.3|3973.5|2054
1592833500000|2020-06-22 13:45:00|3987.4|3984.6|3996.2|3993.4|4000.2|3997.4|3983.3|3980.5|3287
1592833800000|2020-06-22 13:50:00|3995.7|3992.9|3987.2|3984.4|3998.2|3995.4|3986.2|3983.4|1950
1592834100000|2020-06-22 13:55:00|3987.7|3984.9|3991.2|3988.4|3994.2|3991.4|3987.2|3984.4|1252
1592834400000|2020-06-22 14:00:00|3991.7|3988.9|4007.1|4004.3|4007.2|4004.4|3986.2|3983.4|3932
1592834700000|2020-06-22 14:05:00|4007.2|4004.4|4010.3|4007.5|4015.3|4012.5|4001.3|3998.5|5217
1592835000000|2020-06-22 14:10:00|4011.2|4008.4|4015.3|4012.5|4022.1|4019.3|4006.3|4003.5|3795
1592835300000|2020-06-22 14:15:00|4015.2|4012.4|4003.2|4000.4|4018.3|4015.5|4001.7|3998.9|2670
1592835600000|2020-06-22 14:20:00|4004.1|4001.3|4006.3|4003.5|4014.2|4011.4|4004.1|4001.3|1377
1592835900000|2020-06-22 14:25:00|4006.2|4003.4|4008.7|4005.9|4012.2|4009.4|4003.2|4000.4|1640
1592836200000|2020-06-22 14:30:00|4008.3|4005.5|3998.4|3995.6|4011.1|4008.3|3993.4|3990.6|3828
1592836500000|2020-06-22 14:35:00|3999.3|3996.5|4003.4|4000.6|4005.3|4002.5|3998.4|3995.6|1237
1592836800000|2020-06-22 14:40:00|4003.8|4001|4001.4|3998.6|4005.3|4002.5|3997.3|3994.5|1417
1592837100000|2020-06-22 14:45:00|4001.3|3998.5|4005.8|4003|4009.3|4006.5|4001.3|3998.5|1909
1592837400000|2020-06-22 14:50:00|4006.3|4003.5|4010.3|4007.5|4011.3|4008.5|4003.3|4000.5|2690
1592837700000|2020-06-22 14:55:00|4011.2|4008.4|4008.8|4006|4013.8|4011|4006.3|4003.5|2067
1592838000000|2020-06-22 15:00:00|4008.4|4005.6|4000.3|3997.5|4008.4|4005.6|3996.4|3993.6|1949
1592838300000|2020-06-22 15:05:00|4000.4|3997.6|4013.8|4011|4017.3|4014.5|4000.3|3997.5|1914
1592838600000|2020-06-22 15:10:00|4013.4|4010.6|4021.2|4018.4|4022.2|4019.4|4013.4|4010.6|3433
1592838900000|2020-06-22 15:15:00|4021.3|4018.5|4021.8|4019|4027.2|4024.4|4017.8|4015|2561
1592839200000|2020-06-22 15:20:00|4022.2|4019.4|4032.8|4030|4034.2|4031.4|4018.3|4015.5|3649
1592839500000|2020-06-22 15:25:00|4033.2|4030.4|4040.2|4037.4|4040.2|4037.4|4025.2|4022.4|3973
1592839800000|2020-06-22 15:30:00|4040.3|4037.5|4026.3|4023.5|4041.2|4038.4|4025.5|4022.7|2982
1592840100000|2020-06-22 15:35:00|4026.2|4023.4|4027.2|4024.4|4032.2|4029.4|4025.3|4022.5|1201
1592840400000|2020-06-22 15:40:00|4027.3|4024.5|4032.1|4029.3|4036.1|4033.3|4026.2|4023.4|2437
1592840700000|2020-06-22 15:45:00|4033.1|4030.3|4032.7|4029.9|4037.2|4034.4|4029.7|4026.9|1562
1592841000000|2020-06-22 15:50:00|4033.1|4030.3|4031.2|4028.4|4034.2|4031.4|4028.2|4025.4|1024
1592841300000|2020-06-22 15:55:00|4032.1|4029.3|4037.1|4034.3|4039.1|4036.3|4031.2|4028.4|1582
1592841600000|2020-06-22 16:00:00|4038|4035.2|4043.1|4040.3|4045.5|4042.7|4034.3|4031.5|4005
1592841900000|2020-06-22 16:05:00|4042.2|4039.4|4040.1|4037.3|4043.6|4040.8|4035.2|4032.4|3196
1592842200000|2020-06-22 16:10:00|4041|4038.2|4033.7|4030.9|4041.1|4038.3|4030.1|4027.3|2948
1592842500000|2020-06-22 16:15:00|4033.2|4030.4|4027.7|4024.9|4038.1|4035.3|4026.2|4023.4|2072
1592842800000|2020-06-22 16:20:00|4028.2|4025.4|4026.3|4023.5|4029.2|4026.4|4022.2|4019.1|3041
1592843100000|2020-06-22 16:25:00|4026.2|4023.4|4025.3|4022.5|4028.2|4025.4|4021.3|4018.5|1326
1592843400000|2020-06-22 16:30:00|4024.3|4021.5|4030.2|4027.4|4030.2|4027.4|4022.2|4019.4|1996
1592843700000|2020-06-22 16:35:00|4029.3|4026.5|4022.2|4019.4|4029.3|4026.5|4020.2|4017.4|1967
1592844000000|2020-06-22 16:40:00|4022.3|4019.5|4031.2|4028.4|4031.2|4028.4|4021.2|4018.4|2021
1592844300000|2020-06-22 16:45:00|4031.1|4028.3|4038.2|4035.4|4040.2|4037.4|4029.2|4026.4|2228
1592844600000|2020-06-22 16:50:00|4038.7|4035.9|4038.3|4035.5|4040.3|4037.5|4033.8|4031|1137
1592844900000|2020-06-22 16:55:00|4039.2|4036.4|4042.2|4039.4|4043.3|4040.5|4036.4|4033.6|1041
1592845200000|2020-06-22 17:00:00|4041.4|4038.6|4038.2|4035.4|4047.1|4044.3|4036.3|4033.5|2196
1592845500000|2020-06-22 17:05:00|4038.3|4035.5|4034.2|4031.4|4040.3|4037.5|4032.4|4029.6|1357
1592845800000|2020-06-22 17:10:00|4034.3|4031.5|4032.2|4029.4|4036.2|4033.4|4030.2|4027.4|1675
1592846100000|2020-06-22 17:15:00|4033.3|4030.5|4031.4|4028.6|4037.3|4034.5|4030.4|4027.6|2230
1592846400000|2020-06-22 17:20:00|4032.4|4029.6|4035.4|4032.6|4036.5|4033.7|4030.4|4027.6|1041
1592846700000|2020-06-22 17:25:00|4035.5|4032.7|4036.4|4033.6|4037.4|4034.6|4032.5|4029.7|1232
1592847000000|2020-06-22 17:30:00|4036.5|4033.7|4031.4|4028.6|4038.9|4036.1|4030.5|4027.7|1387
1592847300000|2020-06-22 17:35:00|4030.5|4027.7|4026.5|4023.7|4031.5|4028.7|4024.6|4021.8|1951
1592847600000|2020-06-22 17:40:00|4025.6|4022.8|4029.6|4026.8|4031.5|4028.7|4020.5|4017.7|2465
1592847900000|2020-06-22 17:45:00|4030.5|4027.7|4036.6|4033.8|4037.6|4034.8|4030.5|4027.7|1952
1592848200000|2020-06-22 17:50:00|4035.7|4032.9|4037.5|4034.7|4038.5|4035.7|4033.5|4030.7|1535
1592848500000|2020-06-22 17:55:00|4037.4|4034.6|4040.6|4037.8|4040.6|4037.8|4033.6|4030.8|1538
1592848800000|2020-06-22 18:00:00|4038.8|4036|4047.4|4044.6|4047.4|4044.6|4034.6|4031.8|4565
1592849100000|2020-06-22 18:05:00|4046.4|4043.6|4052.4|4049.6|4054.4|4051.6|4042.4|4039.6|4721
1592849400000|2020-06-22 18:10:00|4052.8|4050|4065.3|4062.5|4067.3|4064.5|4052.4|4049.6|5454
1592849700000|2020-06-22 18:15:00|4066.2|4063.4|4067.8|4065|4077.3|4074.5|4055.3|4052.5|6694
1592850000000|2020-06-22 18:20:00|4067.3|4064.5|4072.3|4069.5|4077.3|4074.5|4063.1|4060.3|4683
1592850300000|2020-06-22 18:25:00|4071.3|4068.5|4072.5|4069.7|4080.3|4077.5|4063.3|4060.5|8706
1592850600000|2020-06-22 18:30:00|4072.4|4069.6|4065.5|4062.7|4075.5|4072.7|4063.9|4061.1|2540
1592850900000|2020-06-22 18:35:00|4065.9|4063.1|4066.4|4063.6|4067.4|4064.6|4062.5|4059.7|855
1592851200000|2020-06-22 18:40:00|4066.5|4063.7|4067.5|4064.7|4068.9|4066.1|4063.4|4060.6|582
1592851500000|2020-06-22 18:45:00|4068.4|4065.6|4072.4|4069.6|4074.4|4071.6|4064.5|4061.7|1040
1592851800000|2020-06-22 18:50:00|4072.5|4069.7|4064.5|4061.7|4072.5|4069.7|4062.5|4059.7|862
1592852100000|2020-06-22 18:55:00|4064.4|4061.6|4069.5|4066.7|4070.5|4067.7|4064.4|4061.6|1112
1592852400000|2020-06-22 19:00:00|4070.4|4067.6|4068.5|4065.7|4075.6|4070.7|4067.5|4064.7|631
1592852700000|2020-06-22 19:05:00|4068.4|4065.6|4069.5|4066.7|4070.4|4067.6|4066.5|4063.7|380
1592853000000|2020-06-22 19:10:00|4070.4|4067.6|4068.4|4065.6|4075.5|4072.7|4067.5|4064.7|569
1592853300000|2020-06-22 19:15:00|4068|4065.2|4067.4|4064.6|4072.5|4069.7|4066.5|4063.7|735
1592853600000|2020-06-22 19:20:00|4066.5|4063.7|4062.4|4059.6|4067.5|4064.7|4061.5|4058.7|560
1592853900000|2020-06-22 19:25:00|4062.5|4059.7|4064.5|4061.7|4066.4|4063.6|4061.9|4059.1|485
1592854200000|2020-06-22 19:30:00|4065.4|4062.6|4069.5|4066.7|4070.5|4067.7|4064.5|4061.7|283
1592854500000|2020-06-22 19:35:00|4070|4067.2|4069.4|4066.6|4070.4|4067.6|4066.5|4063.7|221
1592854800000|2020-06-22 19:40:00|4069|4066.2|4070.5|4067.7|4071.4|4068.6|4068.5|4065.7|259
1592855100000|2020-06-22 19:45:00|4070.4|4067.6|4070.4|4067.6|4071.4|4068.6|4069.4|4066.6|305
1592855400000|2020-06-22 19:50:00|4069.4|4066.6|4072.4|4069.6|4072.4|4069.6|4069.4|4066.6|399
1592855700000|2020-06-22 19:55:00|4072.5|4069.7|4071.5|4068.7|4072.5|4069.7|4070.4|4067.6|538
1592856000000|2020-06-22 20:00:00|4072.3|4069.5|4072.5|4069.7|4074.5|4071.7|4068.7|4065.9|842
1592856300000|2020-06-22 20:05:00|4073.1|4070.3|4076.5|4073.7|4079|4076.2|4072.5|4069.7|631
1592856600000|2020-06-22 20:10:00|4075.7|4072.9|4073.4|4070.6|4075.7|4072.9|4071.5|4068.7|777
1592856900000|2020-06-22 20:15:00|4073.5|4070.7|4073.5|4070.7|4074|4071.2|4072|4069.2|108
1592857200000|2020-06-22 20:20:00|4074.4|4071.6|4074.4|4071.6|4075.5|4072.7|4073.5|4070.7|111
1592857500000|2020-06-22 20:25:00|4074.5|4071.7|4075.4|4072.6|4076.5|4073.7|4074.4|4071.6|222
1592857800000|2020-06-22 20:30:00|4075|4072.2|4064.4|4061.6|4076.4|4073.6|4062.4|4059.6|1747
1592858100000|2020-06-22 20:35:00|4064.9|4062.1|4068.4|4065.6|4069.3|4066.5|4064.4|4061.6|242
1592858400000|2020-06-22 20:40:00|4068.9|4066.1|4070.4|4067.6|4071.4|4068.6|4068.4|4065.6|131
1592858700000|2020-06-22 20:45:00|4069.4|4066.6|4069.4|4066.6|4071.4|4068.6|4067.1|4064.3|522
1592859000000|2020-06-22 20:50:00|4069.5|4066.7|4065.5|4062.7|4071.4|4068.6|4065.5|4062.7|350
1592859300000|2020-06-22 20:55:00|4065|4062.2|4060.5|4057.7|4067.8|4064.6|4059.5|4055.3|591
1592863200000|2020-06-22 22:00:00|4069.1|4066.3|4071.5|4068.7|4071.9|4069.1|4060.8|4057.4|307
1592863500000|2020-06-22 22:05:00|4071.9|4069.1|4074.9|4072.1|4078|4075.2|4070.1|4066.7|218
1592863800000|2020-06-22 22:10:00|4074.5|4071.7|4074.4|4071.6|4075.5|4072.7|4071.5|4068.7|75
1592864100000|2020-06-22 22:15:00|4074.5|4071.7|4072.4|4069.6|4075.9|4073.1|4070.1|4067|185
1592864400000|2020-06-22 22:20:00|4071|4068.2|4075.5|4072.7|4075.5|4072.7|4070.6|4067.8|65
1592864700000|2020-06-22 22:25:00|4075.6|4072.8|4085.5|4082.7|4089.4|4086.6|4075.6|4072.8|594
1592865000000|2020-06-22 22:30:00|4086.5|4083.7|4083.9|4081.1|4087.5|4084.7|4083.4|4080.6|247
1592865300000|2020-06-22 22:35:00|4084.4|4081.6|4081.1|4078.3|4087.5|4084.7|4078.5|4075.7|197
1592865600000|2020-06-22 22:40:00|4081|4078.2|4084.5|4081.7|4087.5|4084.7|4079.6|4076.8|274
1592865900000|2020-06-22 22:45:00|4084.4|4081.6|4110.3|4107.5|4126.6|4122.5|4084.4|4081.6|3023
1592866200000|2020-06-22 22:50:00|4109.9|4107.1|4116.8|4114|4122.1|4116.6|4105.4|4102.6|889
1592866500000|2020-06-22 22:55:00|4116|4113.2|4115.3|4112.5|4117.8|4115|4105.3|4102.5|518
1592866800000|2020-06-22 23:00:00|4116.2|4113.4|4098.3|4095.5|4117.4|4114.6|4096.3|4093.5|471
1592867100000|2020-06-22 23:05:00|4097.8|4095|4107.3|4104.5|4109.3|4106.5|4097.8|4095|177
1592867400000|2020-06-22 23:10:00|4106.8|4104|4104.3|4101.5|4108.3|4105.5|4102.8|4100|129
1592867700000|2020-06-22 23:15:00|4103.8|4101|4111.8|4109|4118.2|4115.4|4103.8|4101|203
1592868000000|2020-06-22 23:20:00|4111.7|4108.9|4116.8|4114|4125.7|4122.9|4111.3|4108.5|367
1592868300000|2020-06-22 23:25:00|4116.7|4113.9|4113.3|4110.5|4116.8|4114|4112.3|4109.5|109
1592868600000|2020-06-22 23:30:00|4113.2|4110.4|4112.8|4110|4117.8|4115|4111.8|4109|104
1592868900000|2020-06-22 23:35:00|4114.1|4111.3|4114.3|4111.5|4116.7|4113.9|4106.9|4104.1|191
1592869200000|2020-06-22 23:40:00|4113.5|4110.7|4109.8|4107|4116.4|4113.6|4109|4106|99
1592869500000|2020-06-22 23:45:00|4109.9|4107.1|4108.4|4105.6|4110.4|4107.6|4104.4|4101.6|216
1592869800000|2020-06-22 23:50:00|4108|4105.2|4106.3|4103.5|4110.3|4107.5|4103.4|4100.6|133
1592870100000|2020-06-22 23:55:00|4106.4|4103.6|4097.3|4094.5|4106.4|4103.6|4096.3|4093.5|273
1592870400000|2020-06-23 00:00:00|4096.8|4094|4085.3|4082.5|4096.8|4094|4078.3|4075.5|1408
1592870700000|2020-06-23 00:05:00|4085.7|4082.9|4085.3|4082.5|4089.7|4086.9|4079.2|4076.4|828
1592871000000|2020-06-23 00:10:00|4085.8|4083|4081.3|4078.5|4089.3|4086.5|4080.3|4077.5|337
1592871300000|2020-06-23 00:15:00|4082.2|4079.4|4087.3|4084.5|4088.2|4085.4|4079.3|4076.5|409
1592871600000|2020-06-23 00:20:00|4088.1|4085.3|4085.3|4082.5|4088.3|4085.5|4080.2|4077.4|333
1592871900000|2020-06-23 00:25:00|4086.1|4083.3|4082.3|4079.5|4086.2|4083.4|4081.3|4078.5|190
1592872200000|2020-06-23 00:30:00|4082.2|4079.4|4081.7|4078.9|4084.2|4081.4|4080.2|4077.4|158
1592872500000|2020-06-23 00:35:00|4081.3|4078.5|4074.7|4071.9|4081.3|4078.5|4072.3|4069.5|508
1592872800000|2020-06-23 00:40:00|4075.2|4072.4|4078.3|4075.5|4078.3|4075.5|4073.3|4070.5|221
1592873100000|2020-06-23 00:45:00|4078.7|4075.9|4085.3|4082.5|4086.3|4083.5|4077.3|4074.5|421
1592873400000|2020-06-23 00:50:00|4086.2|4083.4|4085.7|4082.9|4087.8|4085|4083.3|4080.5|144
1592873700000|2020-06-23 00:55:00|4086.2|4083.4|4082.3|4079.5|4086.7|4083.9|4082.3|4079.5|156
1592874000000|2020-06-23 01:00:00|4083.2|4080.4|4089.3|4086.5|4090.3|4087.5|4081.4|4078.6|459
1592874300000|2020-06-23 01:05:00|4088.4|4085.6|4077.3|4074.5|4090.4|4087.6|4076.3|4073.5|508
1592874600000|2020-06-23 01:10:00|4077.4|4074.6|4053.5|4050.7|4079.3|4076.5|4049.8|4047|3278
1592874900000|2020-06-23 01:15:00|4053.4|4050.6|4045.4|4042.6|4053.4|4050.6|4035.4|4032.6|2114
1592875200000|2020-06-23 01:20:00|4044.6|4041.8|4024.9|4022.1|4045|4042.2|4023.5|4020.7|1852
1592875500000|2020-06-23 01:25:00|4025.4|4022.6|3999|3996.2|4037.4|4034.6|3998.4|3995.6|3053
1592875800000|2020-06-23 01:30:00|3998.6|3995.8|4025.6|4022.8|4033.5|4030.7|3988.6|3985.8|3427
1592876100000|2020-06-23 01:35:00|4026.1|4023.3|4014.7|4011.9|4028.6|4025.8|4012.7|4009.9|1149
1592876400000|2020-06-23 01:40:00|4015.6|4012.8|4004.6|4001.8|4022.2|4019.4|3999.6|3996.8|1282
1592876700000|2020-06-23 01:45:00|4003.6|4000.8|3993.6|3990.8|4007|4004.2|3978.7|3975.9|3237
1592877000000|2020-06-23 01:50:00|3993.1|3990.3|4012.5|4009.7|4021.5|4018.7|3987.6|3984.8|2547
1592877300000|2020-06-23 01:55:00|4012.6|4009.8|4032.6|4029.8|4033.1|4030.3|4006.6|4003.8|1708
1592877600000|2020-06-23 02:00:00|4033|4030.2|4044.4|4041.6|4064.3|4059.7|4026.4|4023.6|3894
1592877900000|2020-06-23 02:05:00|4043.9|4041.1|4052.4|4049.6|4054.4|4051.6|4036.4|4033.6|1186
1592878200000|2020-06-23 02:10:00|4053.4|4050.6|4052.4|4049.6|4054.4|4051.6|4045.6|4042.8|785
1592878500000|2020-06-23 02:15:00|4053.4|4050.6|4058.4|4055.6|4061.4|4058.6|4044.5|4041.7|1350
1592878800000|2020-06-23 02:20:00|4057.6|4054.8|4068.4|4065.6|4068.4|4065.6|4051.9|4049.1|750
1592879100000|2020-06-23 02:25:00|4069.4|4066.6|4063.4|4060.6|4070.4|4067.6|4060.1|4057.3|961
1592879400000|2020-06-23 02:30:00|4064.4|4061.6|4068.4|4065.6|4071.4|4068.6|4062.4|4059.6|599
1592879700000|2020-06-23 02:35:00|4069.3|4066.5|4066.5|4063.7|4073.4|4070.6|4063.4|4060.6|656
1592880000000|2020-06-23 02:40:00|4067.4|4064.6|4057.4|4054.6|4067.9|4065.1|4052.4|4049.6|797
1592880300000|2020-06-23 02:45:00|4058.3|4055.5|4062.4|4059.6|4062.4|4059.6|4056|4053.2|250
1592880600000|2020-06-23 02:50:00|4061.4|4058.6|4062.4|4059.6|4067.4|4064.6|4057.5|4054.7|312
1592880900000|2020-06-23 02:55:00|4063.4|4060.6|4071|4068.2|4073|4070.2|4062.4|4059.6|396
1592881200000|2020-06-23 03:00:00|4071.5|4068.7|4071.5|4068.7|4073|4070.2|4066.5|4063.7|364
1592881500000|2020-06-23 03:05:00|4070.6|4067.8|4063.5|4060.7|4070.6|4067.8|4060.5|4057.7|412
1592881800000|2020-06-23 03:10:00|4063.9|4061.1|4067.5|4064.7|4067.5|4064.7|4058.5|4055.7|260
1592882100000|2020-06-23 03:15:00|4067|4064.2|4064.5|4061.7|4069.5|4066.7|4063.5|4060.7|201
1592882400000|2020-06-23 03:20:00|4064|4061.2|4061|4058.2|4065|4062.2|4059.5|4056.7|227
1592882700000|2020-06-23 03:25:00|4060.5|4057.7|4061.5|4058.7|4064.5|4061.7|4060.5|4057.7|127
1592883000000|2020-06-23 03:30:00|4062.4|4059.6|4057.4|4054.6|4063.4|4060.6|4053|4048.8|533
1592883300000|2020-06-23 03:35:00|4057|4054.2|4047.5|4044.7|4057.5|4054.7|4047|4044.2|322
1592883600000|2020-06-23 03:40:00|4047|4044.2|4045.5|4042.7|4050.4|4047.6|4044.5|4041.7|483
1592883900000|2020-06-23 03:45:00|4046.5|4043.7|4052.5|4049.7|4053.5|4050.7|4046.5|4043.7|308
1592884200000|2020-06-23 03:50:00|4052|4049.2|4051.5|4048.7|4054.5|4051.7|4048.5|4045.7|191
1592884500000|2020-06-23 03:55:00|4051.9|4049.1|4051.5|4048.7|4054.4|4051.6|4049.6|4046.8|116
1592884800000|2020-06-23 04:00:00|4051.4|4048.6|4052|4049.2|4055.5|4052.7|4048.5|4045.7|148
1592885100000|2020-06-23 04:05:00|4051.5|4048.7|4058.5|4055.7|4058.9|4056.1|4051.5|4048.7|188
1592885400000|2020-06-23 04:10:00|4059.5|4056.7|4058.9|4056.1|4062.4|4059.6|4058.5|4055.7|290
1592885700000|2020-06-23 04:15:00|4059.3|4056.5|4056.9|4054.1|4061.5|4058.7|4055.5|4052.7|150
1592886000000|2020-06-23 04:20:00|4057.3|4054.5|4058|4055.2|4060.5|4057.7|4056.5|4053.7|78
1592886300000|2020-06-23 04:25:00|4058.5|4055.7|4061|4058.2|4061.5|4058.7|4055.5|4052.7|90
1592886600000|2020-06-23 04:30:00|4060.9|4058.1|4061.5|4058.7|4063.5|4060.7|4059|4056.2|286
1592886900000|2020-06-23 04:35:00|4062.4|4059.6|4064.9|4062.1|4065.4|4062.6|4061|4058.2|227
1592887200000|2020-06-23 04:40:00|4064.5|4061.7|4057.9|4055.1|4064.5|4061.7|4056.5|4053.7|115
1592887500000|2020-06-23 04:45:00|4057.5|4054.7|4058.4|4055.6|4059.4|4056.6|4055.5|4052.7|124
1592887800000|2020-06-23 04:50:00|4057.5|4054.7|4054.5|4051.7|4058|4055.2|4051.5|4048.7|228
1592888100000|2020-06-23 04:55:00|4054|4051.2|4050.5|4047.7|4055.5|4052.7|4049.5|4046.7|191
1592888400000|2020-06-23 05:00:00|4050.6|4047.8|4060.5|4057.7|4061.4|4058.6|4050.1|4047.3|330
1592888700000|2020-06-23 05:05:00|4061.3|4058.5|4063.5|4060.7|4064|4061.2|4058.4|4055.6|253
1592889000000|2020-06-23 05:10:00|4063.1|4060.3|4062.5|4059.7|4067.5|4064.7|4059.5|4056.7|367
1592889300000|2020-06-23 05:15:00|4062.6|4059.8|4059.5|4056.7|4062.6|4059.8|4058.5|4055.7|103
1592889600000|2020-06-23 05:20:00|4059.4|4056.6|4058.4|4055.6|4061.4|4058.6|4056.6|4053.8|214
1592889900000|2020-06-23 05:25:00|4058.5|4055.7|4057.5|4054.7|4063.5|4060.7|4056.4|4053.6|154
1592890200000|2020-06-23 05:30:00|4057.9|4055.1|4057.5|4054.7|4060.5|4057.7|4054.6|4051.8|210
1592890500000|2020-06-23 05:35:00|4058.4|4055.6|4055.4|4052.6|4058.5|4055.7|4054.4|4051.6|158
1592890800000|2020-06-23 05:40:00|4055.5|4052.7|4038.4|4035.6|4056.4|4053.6|4037.6|4034.8|719
1592891100000|2020-06-23 05:45:00|4038.5|4035.7|4040.6|4037.8|4041.5|4038.7|4031.6|4028.8|903
1592891400000|2020-06-23 05:50:00|4040.5|4037.7|4036.5|4033.7|4042.1|4039.3|4032.5|4029.7|300
1592891700000|2020-06-23 05:55:00|4035.6|4032.8|4030.5|4027.7|4035.6|4032.8|4029.1|4026.3|331
1592892000000|2020-06-23 06:00:00|4030.6|4027.8|4038.5|4035.7|4042.5|4039.7|4030.6|4027.8|697
1592892300000|2020-06-23 06:05:00|4039.4|4036.6|4046.6|4043.8|4050.5|4047.7|4039.4|4036.6|693
1592892600000|2020-06-23 06:10:00|4047.4|4044.6|4044.6|4041.8|4052|4049.2|4043.6|4040.8|474
1592892900000|2020-06-23 06:15:00|4045|4042.2|4041.6|4038.8|4050.5|4047.7|4039.5|4036.7|655
1592893200000|2020-06-23 06:20:00|4042|4039.2|4043.5|4040.7|4044.5|4041.7|4038.4|4035.6|311
1592893500000|2020-06-23 06:25:00|4042.6|4039.8|4036.6|4033.8|4043.5|4040.7|4033.6|4030.8|944
1592893800000|2020-06-23 06:30:00|4035.7|4032.9|4048.6|4045.8|4049.6|4046.8|4031.7|4028.9|704
1592894100000|2020-06-23 06:35:00|4048.2|4045.4|4054.6|4051.8|4058.6|4055.8|4047.6|4044.8|894
1592894400000|2020-06-23 06:40:00|4055.1|4052.3|4056.6|4053.8|4058.5|4055.7|4050.6|4047.8|769
1592894700000|2020-06-23 06:45:00|4057|4054.2|4059.5|4056.7|4061.5|4058.7|4052.7|4049.9|601
1592895000000|2020-06-23 06:50:00|4058.6|4055.8|4056.6|4053.8|4061.5|4058.7|4056.5|4053.7|298
1592895300000|2020-06-23 06:55:00|4056.7|4053.9|4055.7|4052.9|4060.1|4057.3|4053.7|4050.9|408
1592895600000|2020-06-23 07:00:00|4056.6|4053.8|4056.7|4053.9|4061.6|4058.8|4051.7|4048.9|981
1592895900000|2020-06-23 07:05:00|4056.6|4053.8|4053.6|4050.8|4057.6|4054.8|4048.4|4045.6|847
1592896200000|2020-06-23 07:10:00|4053.7|4050.9|4057.7|4054.9|4059.7|4056.9|4050.7|4047.9|472
1592896500000|2020-06-23 07:15:00|4058.5|4055.7|4073.6|4070.8|4076.1|4073.3|4058.5|4055.7|2065
1592896800000|2020-06-23 07:20:00|4073.7|4070.9|4075.6|4072.8|4079.6|4076.8|4070.7|4067.9|1185
1592897100000|2020-06-23 07:25:00|4074.7|4071.9|4080.7|4077.9|4083.7|4080.9|4071.7|4068.9|925
1592897400000|2020-06-23 07:30:00|4081.6|4078.8|4089.6|4086.8|4090.5|4087.7|4078.6|4075.8|1525
1592897700000|2020-06-23 07:35:00|4088.7|4085.9|4087.6|4084.8|4093.6|4090.8|4085.6|4082.8|1198
1592898000000|2020-06-23 07:40:00|4088.5|4085.7|4092.6|4089.8|4092.6|4089.8|4084.5|4081.7|813
1592898300000|2020-06-23 07:45:00|4092.5|4089.7|4095.6|4092.8|4096|4093.2|4089.5|4086.7|817
1592898600000|2020-06-23 07:50:00|4096.1|4093.3|4100.5|4097.7|4102.6|4099.8|4092.6|4089.8|1166
1592898900000|2020-06-23 07:55:00|4100.6|4097.8|4105.5|4102.7|4105.6|4102.8|4098.6|4095.8|979
1592899200000|2020-06-23 08:00:00|4105.6|4102.8|4102.6|4099.8|4108.6|4105.8|4097.6|4094.8|1365
1592899500000|2020-06-23 08:05:00|4101.7|4098.9|4097.5|4094.7|4104.6|4101.8|4097.5|4094.7|637
1592899800000|2020-06-23 08:10:00|4096.7|4093.9|4101.5|4098.7|4102.5|4099.7|4092.6|4089.8|1123
1592900100000|2020-06-23 08:15:00|4101.6|4098.8|4108.5|4105.7|4111.5|4108.7|4099.5|4096.7|1084
1592900400000|2020-06-23 08:20:00|4108.6|4105.8|4101.6|4098.8|4109.5|4106.7|4099.6|4096.8|850
1592900700000|2020-06-23 08:25:00|4102.5|4099.7|4113.6|4110.8|4115.6|4112.8|4101.5|4098.7|1510
1592901000000|2020-06-23 08:30:00|4114.3|4111.5|4105.5|4102.7|4121.6|4118.8|4104.5|4101.7|2211
1592901300000|2020-06-23 08:35:00|4105.6|4102.8|4098.2|4095.4|4107.5|4104.7|4093.7|4090.9|1923
1592901600000|2020-06-23 08:40:00|4098.1|4095.3|4105.6|4102.8|4106.7|4103.9|4097.2|4094.4|1056
1592901900000|2020-06-23 08:45:00|4105.2|4102.4|4095.6|4092.8|4105.2|4102.4|4093.6|4090.8|926
1592902200000|2020-06-23 08:50:00|4096.1|4093.3|4103.6|4100.8|4105.7|4102.9|4095.7|4092.9|467
1592902500000|2020-06-23 08:55:00|4102.8|4100|4092.6|4089.8|4102.8|4100|4092.6|4089.8|898
1592902800000|2020-06-23 09:00:00|4093.1|4090.3|4092.6|4089.8|4093.1|4090.3|4083.6|4080.8|1303
1592903100000|2020-06-23 09:05:00|4091.8|4089|4090.7|4087.9|4100.8|4098|4089.6|4086.8|967
1592903400000|2020-06-23 09:10:00|4090.8|4088|4091.7|4088.9|4097.6|4094.8|4086.7|4083.9|747
1592903700000|2020-06-23 09:15:00|4091.6|4088.8|4100.7|4097.9|4101.6|4098.8|4091.6|4088.8|401
1592904000000|2020-06-23 09:20:00|4100.6|4097.8|4104.6|4101.8|4106.6|4103.8|4099.7|4096.9|546
1592904300000|2020-06-23 09:25:00|4103.7|4100.9|4114.8|4112|4115.7|4112.9|4103.7|4100.9|953
1592904600000|2020-06-23 09:30:00|4115.6|4112.8|4131.7|4128.9|4134.6|4131.8|4114.6|4111.8|2698
1592904900000|2020-06-23 09:35:00|4130.8|4128|4123.6|4120.8|4132.6|4129.8|4123.6|4120.8|1058
1592905200000|2020-06-23 09:40:00|4124.5|4121.7|4132.6|4129.8|4132.6|4129.8|4120.6|4117.8|1389
1592905500000|2020-06-23 09:45:00|4132.2|4129.4|4139.6|4136.8|4139.6|4136.8|4125.7|4122.9|1101
1592905800000|2020-06-23 09:50:00|4139.2|4136.4|4135.6|4132.8|4141.6|4138.8|4130.7|4127.9|881
1592906100000|2020-06-23 09:55:00|4135.8|4133|4136.8|4134|4140.6|4137.8|4133.6|4130.8|973
1592906400000|2020-06-23 10:00:00|4136.6|4133.8|4139.8|4137|4142.6|4139.8|4131.6|4128.8|899
1592906700000|2020-06-23 10:05:00|4140.6|4137.8|4146.6|4143.8|4147.7|4144.9|4138.7|4135.9|1275
1592907000000|2020-06-23 10:10:00|4146.7|4143.9|4156.6|4153.8|4159.6|4156.8|4144.7|4141.9|1774
1592907300000|2020-06-23 10:15:00|4155.8|4153|4152.1|4149.3|4156.6|4153.8|4148.5|4145.7|1179
1592907600000|2020-06-23 10:20:00|4152.5|4149.7|4148.6|4145.8|4156.6|4153.8|4148.5|4145.7|699
1592907900000|2020-06-23 10:25:00|4148.5|4145.7|4147.6|4144.8|4149.4|4146.6|4143.8|4141|628
1592908200000|2020-06-23 10:30:00|4148.4|4145.6|4146.5|4143.7|4148.5|4145.7|4140.6|4137.8|624
1592908500000|2020-06-23 10:35:00|4146.6|4143.8|4145.5|4142.7|4147.6|4144.8|4143.5|4140.7|410
1592908800000|2020-06-23 10:40:00|4146.5|4143.7|4145.6|4142.8|4147.6|4144.8|4143.6|4140.8|439
1592909100000|2020-06-23 10:45:00|4146.1|4143.3|4147.6|4144.8|4147.6|4144.8|4141.6|4138.8|588
1592909400000|2020-06-23 10:50:00|4147.5|4144.7|4152.6|4149.8|4152.6|4149.8|4143.6|4140.8|830
1592909700000|2020-06-23 10:55:00|4152.5|4149.7|4146.6|4143.8|4154.6|4151.8|4145.6|4142.8|687
1592910000000|2020-06-23 11:00:00|4146.5|4143.7|4151.7|4148.9|4154.6|4151.8|4141.6|4138.8|1603
1592910300000|2020-06-23 11:05:00|4151.6|4148.8|4153.6|4150.8|4161.7|4158.9|4150.8|4148|1166
1592910600000|2020-06-23 11:10:00|4153.2|4150.4|4145.8|4143|4155.2|4152.4|4145.8|4143|1091
1592910900000|2020-06-23 11:15:00|4146.7|4143.9|4144.8|4142|4149.7|4146.9|4142.7|4139.9|1023
1592911200000|2020-06-23 11:20:00|4145.7|4142.9|4152.8|4150|4153.8|4151|4144.8|4142|625
1592911500000|2020-06-23 11:25:00|4152.7|4149.9|4147.8|4145|4153.8|4151|4146.7|4143.9|416
1592911800000|2020-06-23 11:30:00|4148.7|4145.9|4154.9|4152.1|4155.8|4153|4147.8|4145|1089
1592912100000|2020-06-23 11:35:00|4154.8|4152|4154.9|4152.1|4157.8|4155|4152.9|4150.1|1101
1592912400000|2020-06-23 11:40:00|4153.9|4151.1|4155.8|4153|4161.7|4158.9|4153.9|4151.1|1279
1592912700000|2020-06-23 11:45:00|4155.7|4152.9|4155.2|4152.4|4158.2|4155.4|4151.7|4148.9|615
1592913000000|2020-06-23 11:50:00|4155.3|4152.5|4150.9|4148.1|4155.3|4152.5|4148.8|4146|682
1592913300000|2020-06-23 11:55:00|4150.8|4148|4146|4143.2|4153.8|4151|4144|4141.2|1284
1592913600000|2020-06-23 12:00:00|4146.8|4144|4149|4146.2|4150.8|4148|4143|4140.2|1028
1592913900000|2020-06-23 12:05:00|4149.8|4147|4157.8|4155|4157.8|4155|4148|4145.2|958
1592914200000|2020-06-23 12:10:00|4157|4154.2|4159.8|4157|4165.7|4162.9|4153.8|4151|2084
1592914500000|2020-06-23 12:15:00|4160.6|4157.8|4158.8|4156|4163.7|4160.9|4157.7|4154.9|769
1592914800000|2020-06-23 12:20:00|4158.7|4155.9|4148.8|4146|4158.8|4156|4148.8|4146|1338
1592915100000|2020-06-23 12:25:00|4148.7|4145.9|4141.8|4139|4149.8|4147|4138|4135.2|2345
1592915400000|2020-06-23 12:30:00|4141|4138.2|4127.8|4125|4143|4140.2|4125.4|4122.6|2342
1592915700000|2020-06-23 12:35:00|4126.5|4123.7|4127.9|4125.1|4129.8|4127|4123|4120.2|1295
1592916000000|2020-06-23 12:40:00|4127.8|4125|4128.8|4126|4131.8|4129|4124.9|4122.1|1692
1592916300000|2020-06-23 12:45:00|4129.7|4126.9|4120.4|4117.6|4130|4127.2|4120|4117.2|1801
1592916600000|2020-06-23 12:50:00|4120|4117.2|4115.8|4113|4120.4|4117.6|4106.9|4104.1|2314
1592916900000|2020-06-23 12:55:00|4115|4112.2|4117.9|4115.1|4126.8|4124|4114.8|4112|2144
1592917200000|2020-06-23 13:00:00|4118.3|4115.5|4121|4118.2|4129|4126.2|4117|4114.2|2709
1592917500000|2020-06-23 13:05:00|4120.9|4118.1|4107|4104.2|4126.8|4124|4101|4098.2|2843
1592917800000|2020-06-23 13:10:00|4107.4|4104.6|4096.4|4093.6|4111|4108.2|4096|4093.2|2339
1592918100000|2020-06-23 13:15:00|4096.8|4094|4099.8|4097|4104.8|4102|4092.8|4090|2136
1592918400000|2020-06-23 13:20:00|4099|4096.2|4100.8|4098|4101.8|4099|4088.8|4086|2838
1592918700000|2020-06-23 13:25:00|4100.7|4097.9|4116.8|4114|4117.7|4114.9|4098.8|4096|2973
1592919000000|2020-06-23 13:30:00|4117.7|4114.9|4114.7|4111.9|4117.8|4115|4106.8|4104|2927
1592919300000|2020-06-23 13:35:00|4114.3|4111.5|4106.7|4103.9|4117.7|4114.9|4104.7|4101.9|2017
1592919600000|2020-06-23 13:40:00|4106.3|4103.5|4110.7|4107.9|4110.8|4108|4102.8|4100|1384
1592919900000|2020-06-23 13:45:00|4109.8|4107|4095.3|4092.5|4110.8|4108|4093.8|4091|1950
1592920200000|2020-06-23 13:50:00|4095.8|4093|4066.4|4063.6|4096.8|4094|4065|4062.2|7318
1592920500000|2020-06-23 13:55:00|4066|4063.2|4070.8|4068|4083.8|4081|4066|4063.2|3337
1592920800000|2020-06-23 14:00:00|4070.9|4068.1|4078|4075.2|4084.9|4082.1|4068|4065.2|4441
1592921100000|2020-06-23 14:05:00|4077.9|4075.1|4089.8|4087|4089.8|4087|4068|4065.2|3673
1592921400000|2020-06-23 14:10:00|4089|4086.2|4097.8|4095|4106.7|4103.9|4087.9|4085.1|5005
1592921700000|2020-06-23 14:15:00|4096.9|4094.1|4107.7|4104.9|4111.7|4108.9|4096.7|4093.9|2380
1592922000000|2020-06-23 14:20:00|4107.8|4105|4100.7|4097.9|4108.9|4106.1|4099.3|4096.5|1584
1592922300000|2020-06-23 14:25:00|4100.3|4097.5|4104.8|4102|4111.3|4108.5|4100.3|4097.5|1398
1592922600000|2020-06-23 14:30:00|4104.9|4102.1|4102.9|4100.1|4115.8|4113|4102.9|4100.1|2333
1592922900000|2020-06-23 14:35:00|4103.7|4100.9|4104.8|4102|4110.9|4108.1|4100.9|4098.1|1577
1592923200000|2020-06-23 14:40:00|4104|4101.2|4095.9|4093.1|4109.9|4107.1|4094.4|4091.6|1980
1592923500000|2020-06-23 14:45:00|4096.7|4093.9|4082.7|4079.9|4098.9|4096.1|4078.9|4076.1|4545
1592923800000|2020-06-23 14:50:00|4082.3|4079.5|4100.8|4098|4102.7|4099.9|4080.9|4078.1|2080
1592924100000|2020-06-23 14:55:00|4100.9|4098.1|4108.8|4106|4108.9|4106.1|4097.9|4095.1|1881
1592924400000|2020-06-23 15:00:00|4108.7|4105.9|4117.9|4115.1|4119.4|4116.6|4100.8|4098|3296
1592924700000|2020-06-23 15:05:00|4118.4|4115.6|4122.4|4119.6|4122.9|4120.1|4112|4109.2|2802
1592925000000|2020-06-23 15:10:00|4121.9|4119.1|4120.9|4118.1|4124.8|4122|4117.9|4115.1|1962
1592925300000|2020-06-23 15:15:00|4121.8|4119|4118.9|4116.1|4126.9|4124.1|4118|4115.2|2600
1592925600000|2020-06-23 15:20:00|4119|4116.2|4123.9|4121.1|4123.9|4121.1|4113.9|4111.1|2031
1592925900000|2020-06-23 15:25:00|4123|4120.2|4122|4119.2|4128.9|4126.1|4117.9|4115.1|3476
1592926200000|2020-06-23 15:30:00|4122.9|4120.1|4125.5|4122.7|4132.9|4130.1|4112|4109.2|3517
1592926500000|2020-06-23 15:35:00|4125.9|4123.1|4127.9|4125.1|4128|4125.2|4117|4114.2|1578
1592926800000|2020-06-23 15:40:00|4127.5|4124.7|4123|4120.2|4128.9|4126.1|4121|4118.2|1053
1592927100000|2020-06-23 15:45:00|4124|4121.2|4109|4106.2|4125|4122.2|4108.2|4105.4|2659
1592927400000|2020-06-23 15:50:00|4108.6|4105.8|4087.2|4084.4|4110|4107.2|4082|4079.2|5088
1592927700000|2020-06-23 15:55:00|4087.1|4084.3|4098|4095.2|4100.5|4097.7|4086.2|4083.4|2511
1592928000000|2020-06-23 16:00:00|4097.6|4094.8|4091.2|4088.4|4104|4101.2|4087.6|4084.8|2030
1592928300000|2020-06-23 16:05:00|4091|4088.2|4077.1|4074.3|4094.2|4091.4|4074.2|4071.4|2790
1592928600000|2020-06-23 16:10:00|4076.3|4073.5|4083|4080.2|4088|4085.2|4075.1|4072.3|1443
1592928900000|2020-06-23 16:15:00|4082.6|4079.8|4087|4084.2|4087.1|4084.3|4077.1|4074.3|2138
1592929200000|2020-06-23 16:20:00|4086.6|4083.8|4087.2|4084.4|4089.1|4086.3|4080.2|4077.4|1322
1592929500000|2020-06-23 16:25:00|4087.6|4084.8|4094|4091.2|4094.2|4091.4|4085.2|4082.4|1900
1592929800000|2020-06-23 16:30:00|4093.6|4090.8|4099|4096.2|4103|4100.2|4093.2|4090.4|2695
1592930100000|2020-06-23 16:35:00|4098.6|4095.8|4104|4101.2|4106|4103.2|4097.2|4094.4|1476
1592930400000|2020-06-23 16:40:00|4104.1|4101.3|4103|4100.2|4106.9|4104.1|4101|4098.2|2247
1592930700000|2020-06-23 16:45:00|4104|4101.2|4094.9|4092.1|4107|4104.2|4094|4091.2|1598
1592931000000|2020-06-23 16:50:00|4094|4091.2|4085|4082.2|4099|4096.2|4083.2|4080.4|1821
1592931300000|2020-06-23 16:55:00|4084.2|4081.4|4077.1|4074.3|4085|4082.2|4061.3|4058.5|4394
1592931600000|2020-06-23 17:00:00|4077.9|4075.1|4084.9|4082.1|4086|4083.2|4077.2|4074.4|2679
1592931900000|2020-06-23 17:05:00|4085|4082.2|4086.9|4084.1|4089|4086.2|4084.9|4082.1|1185
1592932200000|2020-06-23 17:10:00|4086.1|4083.3|4089|4086.2|4089.9|4087.1|4083.1|4080.3|609
1592932500000|2020-06-23 17:15:00|4088.9|4086.1|4088.9|4086.1|4092.9|4090.1|4082.9|4080.1|1837
1592932800000|2020-06-23 17:20:00|4089.4|4086.6|4072.1|4069.3|4089.9|4087.1|4071.1|4068.3|1626
1592933100000|2020-06-23 17:25:00|4072.9|4070.1|4051.1|4048.3|4073.8|4071|4041.7|4038.9|6385
1592933400000|2020-06-23 17:30:00|4052|4049.2|4046.1|4043.3|4054.1|4051.3|4026.5|4023.7|5310
1592933700000|2020-06-23 17:35:00|4046.9|4044.1|4054|4051.2|4055.9|4053.1|4043.2|4040.4|1579
1592934000000|2020-06-23 17:40:00|4053.9|4051.1|4051.5|4048.7|4056.9|4054.1|4047|4044.2|1369
1592934300000|2020-06-23 17:45:00|4051.9|4049.1|4053.5|4050.7|4061.9|4059.1|4050.1|4047.3|2123
1592934600000|2020-06-23 17:50:00|4053.1|4050.3|4035.1|4032.3|4053.5|4050.7|4033.9|4031.1|4397
1592934900000|2020-06-23 17:55:00|4035|4032.2|4026.1|4023.3|4042.1|4039.3|4024.2|4021.4|2994
1592935200000|2020-06-23 18:00:00|4025.7|4022.9|4029.2|4026.4|4030.1|4027.3|4006.3|4003.5|5399
1592935500000|2020-06-23 18:05:00|4029.1|4026.3|4026.2|4023.4|4032.1|4029.3|4019.6|4016.8|1692
1592935800000|2020-06-23 18:10:00|4026.6|4023.8|4035.2|4032.4|4039.2|4036.4|4025.2|4022.4|1974
1592936100000|2020-06-23 18:15:00|4034.2|4031.4|4030.1|4027.3|4038.2|4035.4|4020.2|4017.4|2223
1592936400000|2020-06-23 18:20:00|4029.2|4026.4|4031.1|4028.3|4036.2|4033.4|4022.2|4019.4|2381
1592936700000|2020-06-23 18:25:00|4030.7|4027.9|4042.1|4039.3|4046.1|4043.3|4021.1|4018.3|7835
1592937000000|2020-06-23 18:30:00|4041.2|4038.4|4045.1|4042.3|4048.2|4045.4|4038.1|4035.3|2113
1592937300000|2020-06-23 18:35:00|4045.7|4042.9|4048.1|4045.3|4051.2|4048.4|4044.1|4041.3|1115
1592937600000|2020-06-23 18:40:00|4047.2|4044.4|4044.1|4041.3|4048.1|4045.3|4039.2|4036.4|891
1592937900000|2020-06-23 18:45:00|4044.2|4041.4|4040.2|4037.4|4048.2|4045.4|4036.3|4033.5|1514
1592938200000|2020-06-23 18:50:00|4040.7|4037.9|4038.2|4035.4|4041.2|4038.4|4034.2|4031.4|764
1592938500000|2020-06-23 18:55:00|4039.1|4036.3|4036.2|4033.4|4039.2|4036.4|4034.2|4031.4|338
1592938800000|2020-06-23 19:00:00|4037|4034.2|4033.2|4030.4|4038.1|4035.3|4025.2|4022.4|1168
1592939100000|2020-06-23 19:05:00|4033.1|4030.3|4027.2|4024.4|4033.1|4030.3|4025.2|4022.4|506
1592939400000|2020-06-23 19:10:00|4026.2|4023.4|4018.2|4015.4|4027.2|4024.4|4016.2|4013.4|791
1592939700000|2020-06-23 19:15:00|4017.2|4014.4|4029.3|4026.5|4030.2|4027.4|4016.3|4013.5|763
1592940000000|2020-06-23 19:20:00|4029.2|4026.4|4019.2|4016.4|4029.3|4026.5|4018.3|4015.5|674
1592940300000|2020-06-23 19:25:00|4019.3|4016.5|4019.3|4016.5|4022.2|4019.4|4013.3|4010.5|361
1592940600000|2020-06-23 19:30:00|4019.2|4016.4|4020.3|4017.5|4022.3|4019.5|4018.2|4015.4|209
1592940900000|2020-06-23 19:35:00|4020.2|4017.4|4019.2|4016.4|4023.2|4020.4|4018.2|4015.4|389
1592941200000|2020-06-23 19:40:00|4018.8|4016|4025.2|4022.4|4025.2|4022.4|4018.3|4015.5|557
1592941500000|2020-06-23 19:45:00|4025.1|4022.3|4026.2|4023.4|4028.3|4025.5|4020.3|4017.5|568
1592941800000|2020-06-23 19:50:00|4026.3|4023.5|4029.1|4026.3|4029.1|4026.3|4022.1|4019.3|395
1592942100000|2020-06-23 19:55:00|4028.3|4025.5|4030.2|4027.4|4030.2|4027.4|4025.1|4022.3|985
1592942400000|2020-06-23 20:00:00|4029.3|4026.5|4026.3|4023.5|4033.3|4030.5|4022.2|4019.4|575
1592942700000|2020-06-23 20:05:00|4026.2|4023.4|4028.1|4025.3|4029.1|4026.3|4025.2|4022.4|135
1592943000000|2020-06-23 20:10:00|4028.2|4025.4|4027.1|4024.3|4029.1|4026.3|4026.1|4023.3|99
1592943300000|2020-06-23 20:15:00|4026.2|4023.4|4025.8|4023|4032.1|4029.3|4025.2|4022.4|248
1592943600000|2020-06-23 20:20:00|4025.7|4022.9|4023.3|4020.5|4026.7|4023.9|4021.2|4018.4|230
1592943900000|2020-06-23 20:25:00|4023.1|4020.3|4027.1|4024.3|4028.2|4025.4|4018.8|4016|487
1592944200000|2020-06-23 20:30:00|4026.7|4023.9|4019.3|4016.5|4032|4027.2|4010.3|4007.5|1164
1592944500000|2020-06-23 20:35:00|4018.3|4015.5|4028.8|4026|4031.2|4028.4|4017.2|4014.4|363
1592944800000|2020-06-23 20:40:00|4028.7|4025.9|4031.6|4028.8|4032.7|4029.9|4024.2|4021.4|202
1592945100000|2020-06-23 20:45:00|4031.2|4028.4|4013.3|4010.5|4031.3|4028.5|4012.8|4010|622
1592945400000|2020-06-23 20:50:00|4013.2|4010.4|4013.8|4011|4023.9|4021.1|4011.2|4008.3|646
1592945700000|2020-06-23 20:55:00|4014.7|4011.9|4008|3998|4014.7|4011.9|3997.5|3991.1|1195
1592949600000|2020-06-23 22:00:00|4003.7|4000.9|4017.7|4014.9|4018.2|4015.4|4003.7|4000.7|401
1592949900000|2020-06-23 22:05:00|4017.8|4015|4020.8|4018|4022.8|4020|4015.2|4012.4|211
1592950200000|2020-06-23 22:10:00|4020.4|4017.6|4025.2|4022.4|4027.1|4024.3|4020.2|4017.4|227
1592950500000|2020-06-23 22:15:00|4026.2|4023.4|4024.8|4022|4027.2|4024.4|4020.3|4017.5|126
1592950800000|2020-06-23 22:20:00|4025.2|4022.4|4027.8|4025|4028.3|4025.5|4022.2|4019.4|73
1592951100000|2020-06-23 22:25:00|4028.2|4025.4|4026.8|4024|4028.3|4025.5|4024.2|4021.4|52
1592951400000|2020-06-23 22:30:00|4027.3|4024.5|4025.2|4022.4|4028.2|4025.4|4020.8|4018|298
1592951700000|2020-06-23 22:35:00|4031.4|4021.4|4028.2|4025.4|4032.3|4029.5|4026.2|4021.4|219
1592952000000|2020-06-23 22:40:00|4028.4|4025.6|4024.3|4021.5|4028.8|4026|4023.3|4020.5|78
1592952300000|2020-06-23 22:45:00|4024.2|4021.4|4022.3|4019.5|4024.3|4021.5|4021.2|4018.4|91
1592952600000|2020-06-23 22:50:00|4022.2|4019.4|4010.2|4007.4|4022.8|4020|4006.3|4003.5|737
1592952900000|2020-06-23 22:55:00|4007.7|4004.9|4003.4|4000.6|4008.8|4006|3990.5|3987.5|863
1592953200000|2020-06-23 23:00:00|4003|4000.2|4006.4|4003.6|4007.4|4004.6|3999.4|3996.6|184
1592953500000|2020-06-23 23:05:00|4006.5|4003.7|4000.5|3997.7|4008.4|4005.6|4000.4|3997.6|85
1592953800000|2020-06-23 23:10:00|4000.4|3997.6|4001|3998.2|4007.9|4003.6|3996.4|3993.6|198
1592954100000|2020-06-23 23:15:00|4000.8|3998|4004.4|4001.6|4005.3|4002.5|3999|3996.2|110
1592954400000|2020-06-23 23:20:00|4003.8|4001|4007.5|4004.7|4009.4|4006.6|4003.4|4000.6|119
1592954700000|2020-06-23 23:25:00|4008.4|4005.6|4010.3|4007.5|4010.3|4007.5|4003.4|4000.6|118
1592955000000|2020-06-23 23:30:00|4009.5|4006.7|4013.4|4010.6|4016.4|4013.6|4006.4|4003.6|183
1592955300000|2020-06-23 23:35:00|4014.4|4011.6|4013|4010.2|4014.4|4011.6|4011.4|4008.6|67
1592955600000|2020-06-23 23:40:00|4013.4|4010.6|4012.5|4009.7|4017.4|4014.6|4012.4|4009.6|198
1592955900000|2020-06-23 23:45:00|4014.8|4004.8|4008.5|4005.7|4014.8|4008.4|4007.5|4004.7|205
1592956200000|2020-06-23 23:50:00|4009.3|4006.5|4011.4|4008.6|4011.5|4008.7|4008.5|4005.7|88
1592956500000|2020-06-23 23:55:00|4011.5|4008.7|4013.4|4010.6|4014.4|4011.6|4005.5|4002.7|151
1592956800000|2020-06-24 00:00:00|4014.3|4011.5|4025.4|4022.6|4026.4|4023.6|4010.4|4007.6|731
1592957100000|2020-06-24 00:05:00|4026.3|4023.5|4025.4|4022.6|4031.8|4029|4023.3|4020.5|517
1592957400000|2020-06-24 00:10:00|4024.8|4022|4026.4|4023.6|4028.4|4025.6|4019.4|4016.6|426
1592957700000|2020-06-24 00:15:00|4025.4|4022.6|4029.9|4027.1|4032.1|4029.3|4022.4|4019.6|258
1592958000000|2020-06-24 00:20:00|4030.4|4027.6|4029.4|4026.6|4034.4|4031.6|4027.4|4024.6|300
1592958300000|2020-06-24 00:25:00|4028.6|4025.8|4036.4|4033.6|4041.4|4038.6|4028.4|4025.6|625
1592958600000|2020-06-24 00:30:00|4035.9|4033.1|4038.4|4035.6|4042.4|4039.6|4032.4|4029.6|430
1592958900000|2020-06-24 00:35:00|4037.9|4035.1|4042.4|4039.6|4046.4|4043.6|4037.9|4035.1|415
1592959200000|2020-06-24 00:40:00|4041.9|4039.1|4036.4|4033.6|4042.4|4039.6|4036.4|4033.6|258
1592959500000|2020-06-24 00:45:00|4035.4|4032.6|4035.4|4032.6|4039.4|4036.6|4034.4|4031.6|133
1592959800000|2020-06-24 00:50:00|4034.5|4031.7|4041.9|4039.1|4043.4|4040.6|4034.4|4031.6|183
1592960100000|2020-06-24 00:55:00|4041.4|4038.6|4038.4|4035.6|4044.4|4041.6|4036.4|4033.6|292
1592960400000|2020-06-24 01:00:00|4038.9|4036.1|4031.4|4028.6|4040.4|4037.6|4027.4|4024.6|588
1592960700000|2020-06-24 01:05:00|4032.3|4029.5|4032.5|4029.7|4035.4|4032.6|4030.4|4027.6|202
1592961000000|2020-06-24 01:10:00|4033.5|4030.7|4035.9|4033.1|4039.5|4036.7|4033.5|4030.7|250
1592961300000|2020-06-24 01:15:00|4036.4|4033.6|4038.5|4035.7|4040.4|4037.6|4034.5|4031.7|221
1592961600000|2020-06-24 01:20:00|4038|4035.2|4042.5|4039.7|4043.5|4040.7|4037.5|4034.7|257
1592961900000|2020-06-24 01:25:00|4041.5|4038.7|4034.5|4031.7|4042.3|4039.5|4034|4031.2|234
1592962200000|2020-06-24 01:30:00|4033.5|4030.7|4031.5|4028.7|4037.5|4034.7|4030.8|4028|298
1592962500000|2020-06-24 01:35:00|4031|4028.2|4034.5|4031.7|4036.5|4033.7|4031|4028.2|202
1592962800000|2020-06-24 01:40:00|4034|4031.2|4028.5|4025.7|4034.5|4031.7|4028|4025.2|401
1592963100000|2020-06-24 01:45:00|4027.5|4024.7|4024.5|4021.7|4028.5|4025.7|4020.5|4017.7|693
1592963400000|2020-06-24 01:50:00|4025|4022.2|4020.5|4017.7|4026.2|4023.4|4017.5|4014.7|415
1592963700000|2020-06-24 01:55:00|4019.6|4016.8|4021.5|4018.7|4023.9|4021.1|4014.5|4011.7|476
1592964000000|2020-06-24 02:00:00|4020.5|4017.7|4012.5|4009.7|4025.4|4022.6|4008.4|4005.6|919
1592964300000|2020-06-24 02:05:00|4011.6|4008.8|4018.5|4015.7|4019.5|4016.7|4011.5|4008.7|272
1592964600000|2020-06-24 02:10:00|4018.6|4015.8|4014.9|4012.1|4019.6|4016.8|4011.5|4008.7|388
1592964900000|2020-06-24 02:15:00|4015|4012.2|4015.5|4012.7|4018.6|4015.8|4013.5|4010.7|236
1592965200000|2020-06-24 02:20:00|4016.5|4013.7|4015.5|4012.7|4016.5|4013.7|4004.6|4001.8|792
1592965500000|2020-06-24 02:25:00|4015.1|4012.3|4012.5|4009.7|4015.5|4012.7|4011.5|4008.7|164
1592965800000|2020-06-24 02:30:00|4012.4|4009.6|4016.4|4013.6|4017.4|4014.6|4008.5|4005.7|280
1592966100000|2020-06-24 02:35:00|4016.5|4013.7|4015.9|4013.1|4019.5|4016.7|4012.5|4009.7|431
1592966400000|2020-06-24 02:40:00|4016.4|4013.6|4016.5|4013.7|4018.5|4015.7|4013.5|4010.7|223
1592966700000|2020-06-24 02:45:00|4015.6|4012.8|4013.5|4010.7|4016.4|4013.6|4011.5|4008.7|226
1592967000000|2020-06-24 02:50:00|4014.5|4011.7|4010.5|4007.7|4015.5|4012.7|4006.6|4003.8|322
1592967300000|2020-06-24 02:55:00|4010.4|4007.6|4007.6|4004.8|4010.5|4007.7|4006.6|4003.8|166
1592967600000|2020-06-24 03:00:00|4006.7|4003.9|4004.5|4001.7|4008.6|4005.8|4002.7|3999.9|397
1592967900000|2020-06-24 03:05:00|4003.6|4000.8|4009.5|4006.7|4011.6|4008.8|4000.7|3997.9|618
1592968200000|2020-06-24 03:10:00|4009.1|4006.3|4010.5|4007.7|4011.6|4008.8|4008.5|4005.7|208
1592968500000|2020-06-24 03:15:00|4010.9|4008.1|4014.5|4011.7|4017.5|4014.7|4009.5|4006.7|302
1592968800000|2020-06-24 03:20:00|4014.6|4011.8|4017.6|4014.8|4018.5|4015.7|4010.7|4007.9|273
1592969100000|2020-06-24 03:25:00|4017.5|4014.7|4009.5|4006.7|4017.5|4014.7|4008.7|4005.9|203
1592969400000|2020-06-24 03:30:00|4009.6|4006.8|4004.4|4001.6|4009.6|4006.8|4000|3997.2|581
1592969700000|2020-06-24 03:35:00|4004.5|4001.7|4006.6|4003.8|4006.6|4003.8|4004.5|4001.7|195
1592970000000|2020-06-24 03:40:00|4007|4004.2|4011.6|4008.8|4012.5|4009.7|4006.6|4003.8|311
1592970300000|2020-06-24 03:45:00|4011.5|4008.7|4012.5|4009.7|4013.6|4010.8|4009.5|4006.7|106
1592970600000|2020-06-24 03:50:00|4012.6|4009.8|4014.5|4011.7|4014.6|4011.8|4010.6|4007.8|111
1592970900000|2020-06-24 03:55:00|4013.7|4010.9|4020.5|4017.7|4021.5|4018.7|4012.5|4009.7|483
1592971200000|2020-06-24 04:00:00|4021|4018.2|4019.5|4016.7|4021.5|4018.7|4015.8|4013|352
1592971500000|2020-06-24 04:05:00|4019.6|4016.8|4019.5|4016.7|4020.6|4017.8|4018.5|4015.7|117
1592971800000|2020-06-24 04:10:00|4019.4|4016.6|4020.5|4017.7|4021.6|4018.8|4018.5|4015.7|154
1592972100000|2020-06-24 04:15:00|4020.6|4017.8|4018.6|4015.8|4021.6|4018.8|4017.5|4014.7|169
1592972400000|2020-06-24 04:20:00|4019|4016.2|4019.5|4016.7|4019.6|4016.8|4017.5|4014.7|98
1592972700000|2020-06-24 04:25:00|4019.6|4016.8|4023.5|4020.7|4025.5|4022.7|4017.5|4014.7|327
1592973000000|2020-06-24 04:30:00|4023.1|4020.3|4028.5|4025.7|4030.5|4027.7|4023.1|4020.3|455
1592973300000|2020-06-24 04:35:00|4029.4|4026.6|4029.5|4026.7|4031.5|4028.7|4027.6|4024.8|259
1592973600000|2020-06-24 04:40:00|4029.6|4026.8|4024.6|4021.8|4031.4|4028.6|4024.5|4021.7|341
1592973900000|2020-06-24 04:45:00|4024.5|4021.7|4024.6|4021.8|4028.5|4025.7|4024.5|4021.7|110
1592974200000|2020-06-24 04:50:00|4024.5|4021.7|4023|4020.2|4025.6|4022.8|4022.6|4019.8|160
1592974500000|2020-06-24 04:55:00|4023.4|4020.6|4024.5|4021.7|4024.6|4021.8|4022.5|4019.7|129
1592974800000|2020-06-24 05:00:00|4024.1|4021.3|4021.5|4018.7|4024.1|4021.3|4018.6|4015.8|301
1592975100000|2020-06-24 05:05:00|4020.7|4017.9|4021.5|4018.7|4022.5|4019.7|4018.6|4015.8|170
1592975400000|2020-06-24 05:10:00|4021.1|4018.3|4017.5|4014.7|4021.6|4018.8|4012.7|4009.9|433
1592975700000|2020-06-24 05:15:00|4017.1|4014.3|4020.1|4017.3|4020.6|4017.8|4016.6|4013.8|140
1592976000000|2020-06-24 05:20:00|4019.7|4016.9|4018.5|4015.7|4022.6|4019.8|4017.5|4014.7|239
1592976300000|2020-06-24 05:25:00|4017.7|4014.9|4019.6|4016.8|4022.6|4019.8|4017.6|4014.8|135
1592976600000|2020-06-24 05:30:00|4019.5|4016.7|4026.5|4023.7|4027|4024.2|4018.5|4015.7|266
1592976900000|2020-06-24 05:35:00|4026.1|4023.3|4026.5|4023.7|4029.5|4026.7|4025.5|4022.7|346
1592977200000|2020-06-24 05:40:00|4026.1|4023.3|4026.6|4023.8|4027.5|4024.7|4024.6|4021.8|291
1592977500000|2020-06-24 05:45:00|4025.7|4022.9|4024.5|4021.7|4027.6|4024.8|4024.5|4021.7|232
1592977800000|2020-06-24 05:50:00|4024.6|4021.8|4019.6|4016.8|4025|4022.2|4019.6|4016.8|224
1592978100000|2020-06-24 05:55:00|4020|4017.2|4019.6|4016.8|4022.6|4019.8|4019.6|4016.8|136
1592978400000|2020-06-24 06:00:00|4019.1|4016.3|4024.6|4021.8|4025.6|4022.8|4013.6|4010.8|678
1592978700000|2020-06-24 06:05:00|4023.7|4020.9|4029.1|4026.3|4031.6|4028.8|4023.7|4020.9|453
1592979000000|2020-06-24 06:10:00|4028.6|4025.8|4027.6|4024.8|4031.6|4028.8|4026.6|4023.8|265
1592979300000|2020-06-24 06:15:00|4028.5|4025.7|4038.6|4035.8|4039.5|4036.7|4027.6|4024.8|751
1592979600000|2020-06-24 06:20:00|4039.4|4036.6|4037.5|4034.7|4040.6|4037.8|4034.6|4031.8|613
1592979900000|2020-06-24 06:25:00|4036.6|4033.8|4043.4|4040.6|4044.6|4041.8|4035.7|4032.9|754
1592980200000|2020-06-24 06:30:00|4043.5|4040.7|4043.6|4040.8|4045.6|4042.8|4039.6|4036.8|567
1592980500000|2020-06-24 06:35:00|4042.7|4039.9|4040.6|4037.8|4045.1|4042.3|4038.1|4035.3|379
1592980800000|2020-06-24 06:40:00|4040.1|4037.3|4040.6|4037.8|4043.6|4040.8|4038.6|4035.8|242
1592981100000|2020-06-24 06:45:00|4040.7|4037.9|4045.7|4042.9|4046.1|4043.3|4038.6|4035.8|314
1592981400000|2020-06-24 06:50:00|4046.1|4043.3|4042.6|4039.8|4046.1|4043.3|4040.6|4037.8|271
1592981700000|2020-06-24 06:55:00|4041.6|4038.8|4044.2|4041.4|4045.6|4042.8|4040.5|4037.7|279
1592982000000|2020-06-24 07:00:00|4043.6|4040.8|4035.6|4032.8|4045.7|4042.9|4032.2|4029.4|1275
1592982300000|2020-06-24 07:05:00|4035.7|4032.9|4052.4|4049.6|4056.8|4054|4034.7|4031.9|2358
1592982600000|2020-06-24 07:10:00|4052.5|4049.7|4054.5|4051.7|4056.9|4054.1|4049.6|4046.8|724
1592982900000|2020-06-24 07:15:00|4054.4|4051.6|4048.5|4045.7|4056.3|4053.5|4048.5|4045.7|832
1592983200000|2020-06-24 07:20:00|4049.3|4046.5|4050.7|4047.9|4052.5|4049.7|4047.5|4044.7|983
1592983500000|2020-06-24 07:25:00|4051.5|4048.7|4046.6|4043.8|4052.7|4049.9|4045.1|4042.3|533
1592983800000|2020-06-24 07:30:00|4046.2|4043.4|4044.7|4041.9|4049.7|4046.9|4044.7|4041.9|359
1592984100000|2020-06-24 07:35:00|4043.7|4040.9|4027.6|4024.8|4044.5|4041.7|4026.6|4023.8|1485
1592984400000|2020-06-24 07:40:00|4027.5|4024.7|4007.3|4004.5|4027.5|4024.7|4004.8|4002|3357
1592984700000|2020-06-24 07:45:00|4006.8|4004|4007.7|4004.9|4012.7|4009.9|3992.8|3990|2951
1592985000000|2020-06-24 07:50:00|4006.8|4004|4012.8|4010|4013.7|4010.9|4002.8|4000|1124
1592985300000|2020-06-24 07:55:00|4012.7|4009.9|4010.7|4007.9|4013.7|4010.9|4008.3|4005.5|708
1592985600000|2020-06-24 08:00:00|4010.8|4008|4009.8|4007|4018.8|4016|4008.3|4005.5|1149
1592985900000|2020-06-24 08:05:00|4009.9|4007.1|3986.8|3984|4010.9|4008.1|3981.8|3979|2812
1592986200000|2020-06-24 08:10:00|3986.9|3984.1|3976.9|3974.1|3991.7|3988.9|3975.3|3972.5|2611
1592986500000|2020-06-24 08:15:00|3976.8|3974|3973.7|3970.9|3978.9|3976.1|3961.9|3959.1|3595
1592986800000|2020-06-24 08:20:00|3973.3|3970.5|3990.9|3988.1|3998.9|3996.1|3969.9|3967.1|3763
1592987100000|2020-06-24 08:25:00|3991.7|3988.9|3987.8|3985|3993.9|3991.1|3980.9|3978.1|1616
1592987400000|2020-06-24 08:30:00|3987.7|3984.9|3988.9|3986.1|3993.8|3991|3980.8|3978|1682
1592987700000|2020-06-24 08:35:00|3989.7|3986.9|3984.9|3982.1|3991.7|3988.9|3979.7|3976.9|1791
1592988000000|2020-06-24 08:40:00|3983.9|3981.1|3974.9|3972.1|3983.9|3981.1|3973|3970.2|1001
1592988300000|2020-06-24 08:45:00|3975.7|3972.9|3985.9|3983.1|3991.9|3989.1|3975|3972.2|931
1592988600000|2020-06-24 08:50:00|3986.7|3983.9|3982.9|3980.1|3987|3984.2|3980.9|3978.1|815
1592988900000|2020-06-24 08:55:00|3982|3979.2|3976.9|3974.1|3985|3982.2|3974|3971.2|999
1592989200000|2020-06-24 09:00:00|3977|3974.2|3986.9|3984.1|3987.9|3985.1|3975.9|3973.1|981
1592989500000|2020-06-24 09:05:00|3986.5|3983.7|3984|3981.2|3992|3989.2|3983|3980.2|1044
1592989800000|2020-06-24 09:10:00|3983.9|3981.1|3964.9|3962.1|3984|3981.2|3958.1|3955.3|2180
1592990100000|2020-06-24 09:15:00|3965|3962.2|3957.9|3955.1|3968.1|3965.3|3948.4|3945.6|2782
1592990400000|2020-06-24 09:20:00|3957.1|3954.3|3970.8|3968|3971.9|3969.1|3956.1|3953.3|1435
1592990700000|2020-06-24 09:25:00|3970.9|3968.1|3962|3959.2|3974|3971.2|3960.1|3957.3|1088
1592991000000|2020-06-24 09:30:00|3961.9|3959.1|3976|3973.2|3978|3975.2|3961.1|3958.3|1028
1592991300000|2020-06-24 09:35:00|3976.9|3974.1|3972|3969.2|3979.1|3976.3|3969.9|3967.1|742
1592991600000|2020-06-24 09:40:00|3971.9|3969.1|3978|3975.2|3983.9|3981.1|3971.9|3969.1|1362
1592991900000|2020-06-24 09:45:00|3978.1|3975.3|3985.9|3983.1|3988|3985.2|3977.1|3974.3|819
1592992200000|2020-06-24 09:50:00|3985.1|3982.3|3993.9|3991.1|3996.9|3994.1|3984.9|3982.1|887
1592992500000|2020-06-24 09:55:00|3993|3990.2|3982|3979.2|3995.9|3993.1|3980.9|3978.1|1239
1592992800000|2020-06-24 10:00:00|3982.8|3980|3987.9|3985.1|3990.7|3987.9|3979|3976.2|705
1592993100000|2020-06-24 10:05:00|3988.7|3985.9|3991.9|3989.1|3993.9|3991.1|3986.9|3984.1|613
1592993400000|2020-06-24 10:10:00|3991.1|3988.3|3981.4|3978.6|3992.9|3990.1|3978.9|3976.1|732
1592993700000|2020-06-24 10:15:00|3981.8|3979|3983.9|3981.1|3984|3981.2|3974|3971.2|702
1592994000000|2020-06-24 10:20:00|3984|3981.2|3984|3981.2|3988.9|3986.1|3981.4|3978.6|579
1592994300000|2020-06-24 10:25:00|3984.1|3981.3|3971.9|3969.1|3984.1|3981.3|3971.1|3968.3|1387
1592994600000|2020-06-24 10:30:00|3971.5|3968.7|3967.6|3964.8|3977.9|3975.1|3965|3962.2|870
1592994900000|2020-06-24 10:35:00|3968|3965.2|3968.1|3965.3|3973|3970.2|3967.5|3964.7|571
1592995200000|2020-06-24 10:40:00|3968|3965.2|3961|3958.2|3974.1|3971.3|3960.1|3957.3|884
1592995500000|2020-06-24 10:45:00|3961.6|3958.8|3967|3964.2|3968.5|3965.7|3961.1|3958.3|517
1592995800000|2020-06-24 10:50:00|3967.1|3964.3|3967|3964.2|3970.1|3967.3|3964.9|3962.1|465
1592996100000|2020-06-24 10:55:00|3967.1|3964.3|3962.1|3959.3|3971.5|3968.7|3960.9|3958.1|646
1592996400000|2020-06-24 11:00:00|3962.9|3960.1|3963.4|3960.6|3969.1|3966.3|3960.9|3958.1|700
1592996700000|2020-06-24 11:05:00|3963.8|3961|3962.1|3959.3|3964|3961.2|3955.9|3953.1|690
1592997000000|2020-06-24 11:10:00|3962.5|3959.7|3959|3956.2|3967.1|3964.3|3957.1|3954.3|563
1592997300000|2020-06-24 11:15:00|3958.9|3956.1|3963.9|3961.1|3964|3961.2|3954.9|3952.1|665
1592997600000|2020-06-24 11:20:00|3964|3961.2|3952.1|3949.3|3967.1|3964.3|3949.1|3946.3|1249
1592997900000|2020-06-24 11:25:00|3952|3949.2|3948.9|3946.1|3952.1|3949.3|3944.1|3941.3|1693
1592998200000|2020-06-24 11:30:00|3949|3946.2|3943.1|3940.3|3951.9|3949.1|3941.1|3938.3|1327
1592998500000|2020-06-24 11:35:00|3943.5|3940.7|3948.1|3945.3|3950|3947.2|3942.3|3939.5|697
1592998800000|2020-06-24 11:40:00|3948.9|3946.1|3957.1|3954.3|3959.9|3955.1|3948.1|3945.3|947
1592999100000|2020-06-24 11:45:00|3957.9|3955.1|3955|3952.2|3957.9|3955.1|3949.1|3946.3|679
1592999400000|2020-06-24 11:50:00|3955.1|3952.3|3957|3954.2|3960.9|3958.1|3953.1|3950.3|643
1592999700000|2020-06-24 11:55:00|3956.2|3953.4|3955.1|3952.3|3957.5|3954.7|3953.1|3950.3|319
1593000000000|2020-06-24 12:00:00|3955.5|3952.7|3958.1|3955.3|3960.1|3957.3|3952.1|3949.3|1476
1593000300000|2020-06-24 12:05:00|3958|3955.2|3948.1|3945.3|3958.1|3955.3|3947.5|3944.7|770
1593000600000|2020-06-24 12:10:00|3948|3945.2|3956|3953.2|3956.1|3953.3|3945.5|3942.7|772
1593000900000|2020-06-24 12:15:00|3956.1|3953.3|3960.2|3957.4|3962.1|3959.3|3951.2|3948.4|1334
1593001200000|2020-06-24 12:20:00|3959.7|3956.9|3957.1|3954.3|3962.1|3959.3|3955.1|3952.3|526
1593001500000|2020-06-24 12:25:00|3956.7|3953.9|3962.7|3959.9|3965.1|3962.3|3956.2|3953.4|785
1593001800000|2020-06-24 12:30:00|3963.1|3960.3|3955.1|3952.3|3964.3|3961.5|3951.7|3948.9|1031
1593002100000|2020-06-24 12:35:00|3954.7|3951.9|3955.2|3952.4|3957.3|3954.5|3949.3|3946.5|843
1593002400000|2020-06-24 12:40:00|3955.3|3952.5|3966.1|3963.3|3966.1|3963.3|3954.3|3951.5|930
1593002700000|2020-06-24 12:45:00|3966.2|3963.4|3975.1|3972.3|3977|3974.2|3963.1|3960.3|2367
1593003000000|2020-06-24 12:50:00|3975.6|3972.8|3983.1|3980.3|3985|3982.2|3975.1|3972.3|1337
1593003300000|2020-06-24 12:55:00|3983.9|3981.1|3988|3985.2|3989.6|3986.8|3980|3977.2|1114
1593003600000|2020-06-24 13:00:00|3988.6|3984.6|4004|4001.2|4010|4007.2|3987.1|3984.3|4539
1593003900000|2020-06-24 13:05:00|4003.1|4000.3|4005.1|4002.3|4015|4012.2|3997|3994.2|3520
1593004200000|2020-06-24 13:10:00|4005|4002.2|4007.1|4004.3|4012|4009.2|4002|3999.2|1303
1593004500000|2020-06-24 13:15:00|4007.6|4004.8|3988.6|3985.8|4010|4007.2|3987.2|3984.4|3449
1593004800000|2020-06-24 13:20:00|3989|3986.2|3982.1|3979.3|3994.2|3991.4|3980|3977.2|2834
1593005100000|2020-06-24 13:25:00|3982|3979.2|3972|3969.2|3983.1|3980.3|3971.2|3968.4|2755
1593005400000|2020-06-24 13:30:00|3971.2|3968.4|3980.2|3977.4|3982.2|3979.4|3969.3|3966.5|2946
1593005700000|2020-06-24 13:35:00|3981|3978.2|3993.2|3990.4|4002.2|3999.4|3979.1|3976.3|2974
1593006000000|2020-06-24 13:40:00|3994|3991.2|3998|3995.2|3999.2|3996.4|3986|3983.2|2812
1593006300000|2020-06-24 13:45:00|3997.2|3994.4|3978.1|3975.3|4000|3997.2|3978|3975.2|2630
1593006600000|2020-06-24 13:50:00|3978.9|3976.1|3965.2|3962.4|3980.1|3977.3|3963.7|3960.9|3226
1593006900000|2020-06-24 13:55:00|3965.1|3962.3|3946.2|3943.4|3974|3971.2|3945.3|3942.5|4442
1593007200000|2020-06-24 14:00:00|3945.4|3942.6|3938.4|3935.6|3950.2|3947.4|3933.4|3930.6|6032
1593007500000|2020-06-24 14:05:00|3939.2|3936.4|3953.2|3950.4|3956.7|3953.9|3937.8|3935|3611
1593007800000|2020-06-24 14:10:00|3952.4|3949.6|3958.4|3955.6|3964.2|3961.4|3950.3|3947.5|3870
1593008100000|2020-06-24 14:15:00|3957.5|3954.7|3964.3|3961.5|3966.8|3964|3953.9|3951.1|3048
1593008400000|2020-06-24 14:20:00|3963.5|3960.7|3963.2|3960.4|3966.3|3963.5|3957.4|3954.6|1970
1593008700000|2020-06-24 14:25:00|3962.8|3960|3962.3|3959.5|3966.2|3963.4|3946.4|3943.6|4478
1593009000000|2020-06-24 14:30:00|3962.4|3959.6|3916.5|3913.7|3965.3|3962.5|3900.5|3897.7|14172
1593009300000|2020-06-24 14:35:00|3917|3914.2|3919.4|3916.6|3934.6|3931.8|3905.6|3902.8|7822
1593009600000|2020-06-24 14:40:00|3919.5|3916.7|3905.4|3902.6|3923.4|3920.6|3895.6|3892.8|8324
1593009900000|2020-06-24 14:45:00|3905|3902.2|3879.7|3876.9|3909.4|3906.6|3878.9|3876.1|6365
1593010200000|2020-06-24 14:50:00|3880.6|3877.8|3850.7|3847.9|3888.6|3885.8|3845.6|3842.8|9709
1593010500000|2020-06-24 14:55:00|3850.6|3847.8|3847.6|3844.8|3862.4|3859.6|3842.4|3839.6|8019
1593010800000|2020-06-24 15:00:00|3847.4|3844.6|3831.7|3828.9|3852.6|3849.8|3826.7|3823.9|9283
1593011100000|2020-06-24 15:05:00|3830.7|3827.9|3818.7|3815.9|3831.7|3828.9|3809.7|3806.9|9886
1593011400000|2020-06-24 15:10:00|3817.7|3814.9|3819.6|3816.8|3831.7|3828.9|3816.6|3813.8|5553
1593011700000|2020-06-24 15:15:00|3819.7|3816.9|3830.6|3827.8|3833.7|3830.9|3806.6|3803.8|6445
1593012000000|2020-06-24 15:20:00|3829.8|3827|3820.6|3817.8|3833.6|3830.8|3813.6|3810.8|4687
1593012300000|2020-06-24 15:25:00|3819.8|3817|3834.6|3831.8|3836.6|3833.8|3809.7|3806.9|6820
1593012600000|2020-06-24 15:30:00|3834.7|3831.9|3822.4|3819.6|3835.5|3832.7|3814.6|3811.8|6659
1593012900000|2020-06-24 15:35:00|3822.5|3819.7|3790.8|3788|3829.6|3826.8|3784.7|3779.9|11125
1593013200000|2020-06-24 15:40:00|3791.6|3788.8|3754.6|3751.8|3791.6|3788.8|3744.6|3741.8|11542
1593013500000|2020-06-24 15:45:00|3754.7|3751.9|3745.8|3743|3775.8|3773|3736.8|3734|11451
1593013800000|2020-06-24 15:50:00|3742.5|3739.7|3775.3|3772.5|3779.8|3777|3740.8|3738|7347
1593014100000|2020-06-24 15:55:00|3775.4|3772.6|3795|3792.2|3797|3794.2|3773|3770.2|4941
1593014400000|2020-06-24 16:00:00|3794.1|3791.3|3815.7|3812.9|3815.8|3813|3789.9|3787.1|7145
1593014700000|2020-06-24 16:05:00|3815.8|3813|3810.6|3807.8|3816.8|3814|3797.8|3795|3933
1593015000000|2020-06-24 16:10:00|3810.7|3807.9|3805.8|3803|3812.6|3809.8|3801.8|3799|2261
1593015300000|2020-06-24 16:15:00|3806.6|3803.8|3810.8|3808|3812.8|3810|3795.8|3793|2983
1593015600000|2020-06-24 16:20:00|3810.7|3807.9|3804.8|3802|3811.8|3809|3800.8|3798|2271
1593015900000|2020-06-24 16:25:00|3803.8|3801|3806|3803.2|3807.9|3805.1|3795|3792.2|5076
1593016200000|2020-06-24 16:30:00|3806.4|3803.6|3777|3774.2|3807.8|3805|3776|3773.2|4229
1593016500000|2020-06-24 16:35:00|3776.1|3773.3|3781|3778.2|3790|3787.2|3769|3766.2|3701
1593016800000|2020-06-24 16:40:00|3780.9|3778.1|3807.8|3805|3807.8|3805|3779.2|3776.4|2708
1593017100000|2020-06-24 16:45:00|3806.9|3804.1|3820.9|3818.1|3826|3823.2|3806|3803.2|4818
1593017400000|2020-06-24 16:50:00|3821.3|3818.5|3834.8|3832|3836.8|3834|3818.8|3816|3903
1593017700000|2020-06-24 16:55:00|3834.7|3831.9|3853.7|3850.9|3854.8|3852|3832.7|3829.9|4106
1593018000000|2020-06-24 17:00:00|3853.6|3850.8|3858.5|3855.7|3860.4|3857.6|3848.8|3846|5470
1593018300000|2020-06-24 17:05:00|3858.6|3855.8|3853|3850.2|3864.4|3861.6|3849.5|3846.7|3690
1593018600000|2020-06-24 17:10:00|3853.4|3850.6|3838.6|3835.8|3862.6|3859.8|3838.4|3835.6|4337
1593018900000|2020-06-24 17:15:00|3839|3836.2|3840.6|3837.8|3850.8|3848|3837.4|3834.6|3041
1593019200000|2020-06-24 17:20:00|3840.5|3837.7|3830.4|3827.6|3846.4|3843.6|3829.6|3826.8|1796
1593019500000|2020-06-24 17:25:00|3830.5|3827.7|3828.5|3825.7|3845.3|3842.5|3826.4|3823.6|2328
1593019800000|2020-06-24 17:30:00|3828.4|3825.6|3827.4|3824.6|3836.4|3833.6|3823.4|3820.6|2353
1593020100000|2020-06-24 17:35:00|3828.3|3825.5|3817.6|3814.8|3828.4|3825.6|3813.6|3810.8|2590
1593020400000|2020-06-24 17:40:00|3818.4|3815.6|3818.6|3815.8|3829.7|3826.9|3811.6|3808.8|2876
1593020700000|2020-06-24 17:45:00|3817.8|3815|3815.6|3812.8|3818.6|3815.8|3803.7|3800.9|3008
1593021000000|2020-06-24 17:50:00|3814.8|3812|3814.6|3811.8|3819.6|3816.8|3806.8|3804|1824
1593021300000|2020-06-24 17:55:00|3813.8|3811|3819.5|3816.7|3824.5|3821.7|3811.6|3808.8|2051
1593021600000|2020-06-24 18:00:00|3818.6|3815.8|3798.7|3795.9|3823.5|3820.7|3796.7|3793.9|4300
1593021900000|2020-06-24 18:05:00|3798.8|3796|3814.5|3811.7|3815.6|3812.8|3796.6|3793.8|3304
1593022200000|2020-06-24 18:10:00|3813.6|3810.8|3816.6|3813.8|3818.6|3815.8|3809.6|3806.8|2504
1593022500000|2020-06-24 18:15:00|3815.6|3812.8|3799.7|3796.9|3820.6|3817.8|3795.7|3792.9|5626
1593022800000|2020-06-24 18:20:00|3799.2|3796.4|3788.8|3786|3804.7|3801.9|3782.2|3779.4|4717
1593023100000|2020-06-24 18:25:00|3788.7|3785.9|3806.7|3803.9|3813.6|3809.9|3771.9|3769.1|13640
1593023400000|2020-06-24 18:30:00|3805.7|3802.9|3810.7|3807.9|3819.7|3816.9|3803.8|3801|3231
1593023700000|2020-06-24 18:35:00|3810.3|3807.5|3806.7|3803.9|3814.7|3811.9|3802.8|3800|1260
1593024000000|2020-06-24 18:40:00|3806.8|3804|3796.3|3793.5|3813.8|3811|3791.8|3789|1506
1593024300000|2020-06-24 18:45:00|3796.7|3793.9|3809.7|3806.9|3811.7|3808.9|3796.7|3793.9|1543
1593024600000|2020-06-24 18:50:00|3810.5|3807.7|3810.2|3807.4|3813.8|3811|3803.7|3800.9|1180
1593024900000|2020-06-24 18:55:00|3810.6|3807.8|3804.8|3802|3810.8|3808|3800.7|3797.9|1980
1593025200000|2020-06-24 19:00:00|3803.8|3801|3802.9|3800.1|3806.9|3804.1|3800.4|3797.6|914
1593025500000|2020-06-24 19:05:00|3803.3|3800.5|3792.9|3790.1|3806.7|3803.9|3792.9|3790.1|875
1593025800000|2020-06-24 19:10:00|3793.3|3790.5|3796.7|3793.9|3797.9|3795.1|3781.8|3779|1750
1593026100000|2020-06-24 19:15:00|3796.8|3794|3794.7|3791.9|3798.9|3796.1|3788.7|3785.9|846
1593026400000|2020-06-24 19:20:00|3795.3|3792.5|3784.8|3782|3796.3|3793.5|3781.5|3778.7|1007
1593026700000|2020-06-24 19:25:00|3785|3782.2|3779.8|3777|3788.9|3786.1|3777|3774.2|664
1593027000000|2020-06-24 19:30:00|3779.9|3777.1|3784.9|3782.1|3788.8|3786|3776.9|3774.1|842
1593027300000|2020-06-24 19:35:00|3784.1|3781.3|3784.8|3782|3789.9|3787.1|3780.9|3778.1|544
1593027600000|2020-06-24 19:40:00|3784.4|3781.6|3788.7|3785.9|3789.7|3786.9|3782.7|3779.9|830
1593027900000|2020-06-24 19:45:00|3787.9|3785.1|3788.7|3785.9|3792.8|3790|3782.9|3780.1|501
1593028200000|2020-06-24 19:50:00|3787.9|3785.1|3793.7|3790.9|3793.9|3791.1|3780.9|3778.1|945
1593028500000|2020-06-24 19:55:00|3793.8|3791|3796.9|3794.1|3801.7|3798.9|3792.8|3790|714
1593028800000|2020-06-24 20:00:00|3797.6|3794.8|3807.8|3805|3811.7|3808.9|3796.9|3794.1|956
1593029100000|2020-06-24 20:05:00|3807.9|3805.1|3806.9|3804.1|3808.9|3806.1|3805.7|3802.9|266
1593029400000|2020-06-24 20:10:00|3806.8|3804|3816.7|3813.9|3816.7|3813.9|3805.8|3803|500
1593029700000|2020-06-24 20:15:00|3817.1|3814.3|3819.7|3816.9|3826.7|3823.9|3813.8|3811|668
1593030000000|2020-06-24 20:20:00|3818.8|3816|3817.8|3815|3818.8|3816|3816.8|3814|188
1593030300000|2020-06-24 20:25:00|3817.7|3814.9|3813.3|3810.5|3818.9|3816.1|3810.9|3808.1|366
1593030600000|2020-06-24 20:30:00|3813.7|3810.9|3817.7|3814.9|3817.7|3814.9|3809.8|3807|483
1593030900000|2020-06-24 20:35:00|3818.7|3815.9|3810.7|3807.9|3818.7|3815.9|3810.4|3807.6|165
1593031200000|2020-06-24 20:40:00|3809.8|3807|3802.8|3800|3810.7|3807.9|3801.7|3798.9|496
1593031500000|2020-06-24 20:45:00|3801.9|3799.1|3805.3|3802.5|3806.7|3803.9|3801.8|3799|371
1593031800000|2020-06-24 20:50:00|3805.7|3802.9|3802.9|3800.1|3805.7|3802.9|3802.9|3800.1|196
1593032100000|2020-06-24 20:55:00|3803.3|3800.5|3813.4|3810.6|3813.9|3811.1|3802.3|3799.5|652
1593036000000|2020-06-24 22:00:00|3811.5|3807.5|3823.4|3820.6|3824.4|3821|3805.8|3803|502
1593036300000|2020-06-24 22:05:00|3823.8|3821|3813.8|3811|3826.5|3823|3813.8|3811|231
1593036600000|2020-06-24 22:10:00|3813.3|3810.5|3813.9|3811.1|3815.5|3812.5|3808.9|3806.1|135
1593036900000|2020-06-24 22:15:00|3813.4|3810.6|3808|3805.2|3816.9|3814.1|3807|3804.2|121
1593037200000|2020-06-24 22:20:00|3808.5|3805.7|3813.9|3811.1|3819.3|3816.5|3803.5|3800.7|243
1593037500000|2020-06-24 22:25:00|3814.3|3811.5|3812.8|3810|3819|3816.2|3812.8|3810|174
1593037800000|2020-06-24 22:30:00|3812.4|3809.6|3803.9|3801.1|3812.4|3809.6|3803.8|3801|131
1593038100000|2020-06-24 22:35:00|3803.1|3800.3|3802.5|3799.7|3807.5|3804.7|3802|3799.2|134
1593038400000|2020-06-24 22:40:00|3802.9|3800.1|3801.8|3799|3805.9|3803.1|3796.8|3794|327
1593038700000|2020-06-24 22:45:00|3801|3798.2|3798.8|3796|3801.9|3799.1|3797.8|3795|104
1593039000000|2020-06-24 22:50:00|3798.4|3795.6|3792|3789.2|3799|3796.2|3790.9|3788.1|223
1593039300000|2020-06-24 22:55:00|3791.9|3789.1|3788|3785.2|3793.9|3791.1|3783.9|3781.1|199
1593039600000|2020-06-24 23:00:00|3787.9|3785.1|3787.9|3785.1|3791.4|3788.6|3786.9|3784.1|85
1593039900000|2020-06-24 23:05:00|3788.8|3786|3793.9|3791.1|3794.9|3792.1|3788.8|3786|97
1593040200000|2020-06-24 23:10:00|3794.3|3791.5|3791.9|3789.1|3794.8|3792|3790.3|3787.5|79
1593040500000|2020-06-24 23:15:00|3791.4|3788.6|3797.8|3795|3797.9|3795.1|3790.9|3788.1|117
1593040800000|2020-06-24 23:20:00|3797.3|3794.5|3791.8|3789|3799.8|3797|3787.9|3785.1|170
1593041100000|2020-06-24 23:25:00|3792.6|3789.8|3795.8|3793|3796.8|3794|3790.8|3788|213
1593041400000|2020-06-24 23:30:00|3795.9|3793.1|3794.8|3792|3800.8|3798|3794.8|3792|165
1593041700000|2020-06-24 23:35:00|3794.9|3792.1|3790.9|3788.1|3801.7|3798.9|3788.9|3786.1|264
1593042000000|2020-06-24 23:40:00|3791.3|3788.5|3794.5|3791.7|3794.5|3791.7|3789.8|3787|218
1593042300000|2020-06-24 23:45:00|3795|3792.2|3799|3796.2|3802|3799.2|3795|3792.2|145
1593042600000|2020-06-24 23:50:00|3799.1|3796.3|3795.1|3792.3|3800.1|3797.3|3793|3790.2|107
1593042900000|2020-06-24 23:55:00|3795.9|3793.1|3803.1|3800.3|3805|3802.2|3795|3792.2|280
1593043200000|2020-06-25 00:00:00|3803.9|3801.1|3810.9|3808.1|3812.8|3810|3795.5|3792.7|949
1593043500000|2020-06-25 00:05:00|3811.7|3808.9|3816.9|3814.1|3821.9|3819.1|3811.7|3808.9|590
1593043800000|2020-06-25 00:10:00|3816.1|3813.3|3817.8|3815|3824.9|3822.1|3814.9|3812.1|1017
1593044100000|2020-06-25 00:15:00|3817|3814.2|3836.3|3833.5|3837.3|3834.5|3816.9|3814.1|738
1593044400000|2020-06-25 00:20:00|3835.9|3833.1|3831.9|3829.1|3838.9|3836.1|3830.9|3828.1|519
1593044700000|2020-06-25 00:25:00|3832|3829.2|3834.4|3831.6|3839.4|3836.6|3828.9|3826.1|379
1593045000000|2020-06-25 00:30:00|3834|3831.2|3844.9|3842.1|3850.6|3847.8|3833.9|3831.1|1094
1593045300000|2020-06-25 00:35:00|3845|3842.2|3840.9|3838.1|3845|3842.2|3840|3837.2|228
1593045600000|2020-06-25 00:40:00|3841.9|3839.1|3841.9|3839.1|3844.7|3841.9|3836.9|3834.1|347
1593045900000|2020-06-25 00:45:00|3841|3838.2|3847.9|3845.1|3848.8|3846|3840.9|3838.1|244
1593046200000|2020-06-25 00:50:00|3847.3|3844.5|3844.9|3842.1|3847.9|3845.1|3842.9|3840.1|202
1593046500000|2020-06-25 00:55:00|3844.1|3841.3|3839.9|3837.1|3847|3844.2|3838|3835.2|247
1593046800000|2020-06-25 01:00:00|3840|3837.2|3845.9|3843.1|3848.8|3846|3838.9|3836.1|572
1593047100000|2020-06-25 01:05:00|3845.8|3843|3836.1|3833.3|3845.9|3843.1|3832.1|3829.3|461
1593047400000|2020-06-25 01:10:00|3836|3833.2|3827.2|3824.4|3837.5|3834.7|3827.2|3824.4|485
1593047700000|2020-06-25 01:15:00|3828|3825.2|3827.1|3824.3|3830.5|3827.7|3826|3823.2|262
1593048000000|2020-06-25 01:20:00|3826.1|3823.3|3828.1|3825.3|3831.1|3828.3|3825|3822.2|299
1593048300000|2020-06-25 01:25:00|3828|3825.2|3818.1|3815.3|3828.1|3825.3|3816.6|3813.8|654
1593048600000|2020-06-25 01:30:00|3818|3815.2|3815|3812.2|3818.9|3816.1|3812.1|3809.3|661
1593048900000|2020-06-25 01:35:00|3815.1|3812.3|3810.1|3807.3|3816|3813.2|3809.7|3806.9|348
1593049200000|2020-06-25 01:40:00|3810.2|3807.4|3804.1|3801.3|3811.2|3808.4|3801.1|3798.3|1020
1593049500000|2020-06-25 01:45:00|3804.2|3801.4|3807.1|3804.3|3808.1|3805.3|3798|3795.2|593
1593049800000|2020-06-25 01:50:00|3807.5|3804.7|3802.2|3799.4|3809.1|3806.3|3797.1|3794.3|580
1593050100000|2020-06-25 01:55:00|3801.2|3798.4|3791.2|3788.4|3802|3799.2|3790.2|3787.4|632
1593050400000|2020-06-25 02:00:00|3791.3|3788.5|3776.9|3774.1|3793.2|3790.4|3776.3|3773.5|1052
1593050700000|2020-06-25 02:05:00|3776.8|3774|3774.3|3771.5|3780.3|3777.5|3770|3767.2|1270
1593051000000|2020-06-25 02:10:00|3773.5|3770.7|3761.4|3758.6|3773.7|3770.9|3758.5|3755.7|1430
1593051300000|2020-06-25 02:15:00|3761.3|3758.5|3766.4|3763.6|3770.4|3767.6|3756.4|3753.6|957
1593051600000|2020-06-25 02:20:00|3766.3|3763.5|3779.2|3776.4|3780.2|3777.4|3765.9|3763.1|1275
1593051900000|2020-06-25 02:25:00|3778.8|3776|3783.2|3780.4|3786|3783.2|3776.2|3773.4|867
1593052200000|2020-06-25 02:30:00|3783.1|3780.3|3783.2|3780.4|3785.2|3782.4|3779.2|3776.4|352
1593052500000|2020-06-25 02:35:00|3783.1|3780.3|3785.2|3782.4|3785.3|3782.5|3776.2|3773.4|634
1593052800000|2020-06-25 02:40:00|3786.1|3783.3|3781.2|3778.4|3786.3|3783.5|3780.3|3777.5|403
1593053100000|2020-06-25 02:45:00|3780.8|3778|3784.3|3781.5|3786.3|3783.5|3777.4|3774.6|419
1593053400000|2020-06-25 02:50:00|3784.2|3781.4|3779.4|3776.6|3785.3|3782.5|3779.3|3776.5|165
1593053700000|2020-06-25 02:55:00|3780.2|3777.4|3794.2|3791.4|3795.2|3792.4|3780.2|3777.4|649
1593054000000|2020-06-25 03:00:00|3794.3|3791.5|3792.2|3789.4|3795.3|3792.5|3788.2|3785.4|315
1593054300000|2020-06-25 03:05:00|3791.6|3788.8|3797.2|3794.4|3800.2|3797.4|3790.1|3787.3|442
1593054600000|2020-06-25 03:10:00|3798|3795.2|3793.2|3790.4|3798.2|3795.4|3792.5|3789.7|251
1593054900000|2020-06-25 03:15:00|3792.4|3789.6|3793.2|3790.4|3797.2|3794.4|3789.5|3786.7|323
1593055200000|2020-06-25 03:20:00|3793.6|3790.8|3787.3|3784.5|3794.2|3791.4|3784.3|3781.5|416
1593055500000|2020-06-25 03:25:00|3787.4|3784.6|3777.4|3774.6|3787.8|3785|3777.3|3774.5|692
1593055800000|2020-06-25 03:30:00|3777.8|3775|3782.2|3779.4|3784.4|3781.6|3777.8|3775|335
1593056100000|2020-06-25 03:35:00|3782.3|3779.5|3781.4|3778.6|3782.4|3779.6|3778.4|3775.6|163
1593056400000|2020-06-25 03:40:00|3782.2|3779.4|3783.8|3781|3786.3|3783.5|3781.4|3778.6|249
1593056700000|2020-06-25 03:45:00|3784.3|3781.5|3779.4|3776.6|3786.7|3783.9|3774.4|3771.6|452
1593057000000|2020-06-25 03:50:00|3780.3|3777.5|3790.4|3787.6|3791.3|3788.5|3776.8|3774|466
1593057300000|2020-06-25 03:55:00|3791.3|3788.5|3793.4|3790.6|3795.4|3792.6|3788.3|3785.5|407
1593057600000|2020-06-25 04:00:00|3794.3|3791.5|3794.3|3791.5|3794.8|3792|3790.4|3787.6|180
1593057900000|2020-06-25 04:05:00|3793.9|3791.1|3794.4|3791.6|3797.8|3795|3789.4|3786.6|698
1593058200000|2020-06-25 04:10:00|3794.3|3791.5|3789.3|3786.5|3795.4|3792.6|3789.3|3786.5|231
1593058500000|2020-06-25 04:15:00|3789.4|3786.6|3783.8|3781|3791.3|3788.5|3783.8|3781|200
1593058800000|2020-06-25 04:20:00|3784.2|3781.4|3787.4|3784.6|3789.3|3786.5|3784.2|3781.4|298
1593059100000|2020-06-25 04:25:00|3787.8|3785|3785.3|3782.5|3791.1|3788.3|3783.3|3780.5|279
1593059400000|2020-06-25 04:30:00|3785.2|3782.4|3783.3|3780.5|3785.2|3782.4|3779.8|3777|370
1593059700000|2020-06-25 04:35:00|3782.8|3780|3774.4|3771.6|3783.4|3780.6|3773.4|3770.6|351
1593060000000|2020-06-25 04:40:00|3774.8|3772|3781.3|3778.5|3782.4|3779.6|3774.3|3771.5|394
1593060300000|2020-06-25 04:45:00|3782.2|3779.4|3774.4|3771.6|3783.4|3780.6|3773.3|3770.5|391
1593060600000|2020-06-25 04:50:00|3775.3|3772.5|3777.4|3774.6|3778.3|3775.5|3770.6|3767.8|294
1593060900000|2020-06-25 04:55:00|3777.5|3774.7|3781.4|3778.6|3782.4|3779.6|3774.5|3771.7|247
1593061200000|2020-06-25 05:00:00|3781.3|3778.5|3784.4|3781.6|3788.3|3785.5|3780.5|3777.7|404
1593061500000|2020-06-25 05:05:00|3784.3|3781.5|3784.3|3781.5|3787.4|3784.6|3780.3|3777.5|257
1593061800000|2020-06-25 05:10:00|3783.5|3780.7|3785.4|3782.6|3787.3|3784.5|3781.3|3778.5|290
1593062100000|2020-06-25 05:15:00|3785.3|3782.5|3782.5|3779.7|3785.4|3782.6|3782.5|3779.7|96
1593062400000|2020-06-25 05:20:00|3782.9|3780.1|3782.5|3779.7|3784.5|3781.7|3778.6|3775.8|259
1593062700000|2020-06-25 05:25:00|3782.4|3779.6|3785.4|3782.6|3786.4|3783.6|3781.4|3778.6|314
1593063000000|2020-06-25 05:30:00|3785.5|3782.7|3788.5|3785.7|3788.5|3785.7|3783.4|3780.6|306
1593063300000|2020-06-25 05:35:00|3789.4|3786.6|3789.5|3786.7|3796.4|3793.6|3788.4|3785.6|839
1593063600000|2020-06-25 05:40:00|3790.5|3787.7|3775.4|3772.6|3790.5|3787.7|3774.4|3771.6|606
1593063900000|2020-06-25 05:45:00|3776|3773.2|3777.4|3774.6|3781.4|3778.6|3775.5|3772.7|485
1593064200000|2020-06-25 05:50:00|3776.6|3773.8|3773.5|3770.7|3780.5|3777.7|3773.5|3770.7|329
1593064500000|2020-06-25 05:55:00|3773.1|3770.3|3770.5|3767.7|3776.5|3773.7|3766.5|3763.7|509
1593064800000|2020-06-25 06:00:00|3770.1|3767.3|3776.6|3773.8|3787.5|3784.7|3769.5|3766.7|757
1593065100000|2020-06-25 06:05:00|3777|3774.2|3769.5|3766.7|3778.6|3775.8|3768.6|3765.8|531
1593065400000|2020-06-25 06:10:00|3769.1|3766.3|3769.5|3766.7|3775|3772.2|3767.6|3764.8|339
1593065700000|2020-06-25 06:15:00|3770.3|3767.5|3775.5|3772.7|3778|3775.2|3768.6|3765.8|419
1593066000000|2020-06-25 06:20:00|3776.5|3773.7|3778.5|3775.7|3782.6|3779.8|3774.5|3771.7|313
1593066300000|2020-06-25 06:25:00|3778.1|3775.3|3778.5|3775.7|3780.6|3777.8|3775.6|3772.8|202
1593066600000|2020-06-25 06:30:00|3778.6|3775.8|3781.5|3778.7|3783.4|3780.6|3777.6|3774.8|417
1593066900000|2020-06-25 06:35:00|3782.5|3779.7|3780.6|3777.8|3785.5|3782.7|3779.5|3776.7|309
1593067200000|2020-06-25 06:40:00|3780.5|3777.7|3777.5|3774.7|3784.5|3781.7|3776.6|3773.8|317
1593067500000|2020-06-25 06:45:00|3777.6|3774.8|3766.6|3763.8|3777.6|3774.8|3766.6|3763.8|684
1593067800000|2020-06-25 06:50:00|3767.4|3764.6|3775.5|3772.7|3776.6|3773.8|3764.6|3761.8|905
1593068100000|2020-06-25 06:55:00|3775.1|3772.3|3772.5|3769.7|3775.1|3772.3|3765.4|3762.6|706
1593068400000|2020-06-25 07:00:00|3771.7|3768.9|3774.5|3771.7|3787.6|3784.8|3767.5|3764.7|1377
1593068700000|2020-06-25 07:05:00|3773.6|3770.8|3774.5|3771.7|3783|3780.2|3770|3767.2|842
1593069000000|2020-06-25 07:10:00|3774.1|3771.3|3756.5|3753.7|3774.1|3771.3|3753.6|3750.8|2591
1593069300000|2020-06-25 07:15:00|3755.6|3752.8|3748.5|3745.7|3757.6|3754.8|3745|3742.2|2612
1593069600000|2020-06-25 07:20:00|3748.6|3745.8|3758.5|3755.7|3760.6|3757.8|3742.6|3739.8|1678
1593069900000|2020-06-25 07:25:00|3758.1|3755.3|3764.5|3761.7|3768.6|3765.8|3757.6|3754.8|1140
1593070200000|2020-06-25 07:30:00|3764.6|3761.8|3767|3764.2|3772.6|3769.8|3761.5|3758.7|1222
1593070500000|2020-06-25 07:35:00|3767.1|3764.3|3767.4|3764.6|3769.4|3766.6|3756.5|3753.7|832
1593070800000|2020-06-25 07:40:00|3767.5|3764.7|3734.8|3732|3775.5|3772.7|3732.8|3730|3288
1593071100000|2020-06-25 07:45:00|3735.6|3732.8|3727.6|3724.8|3739.6|3736.8|3722.6|3719.8|3404
1593071400000|2020-06-25 07:50:00|3727.2|3724.4|3727.6|3724.8|3731.6|3728.8|3719.6|3716.8|1712
1593071700000|2020-06-25 07:55:00|3728.6|3725.8|3731.6|3728.8|3731.6|3728.8|3722.7|3719.9|1352
1593072000000|2020-06-25 08:00:00|3731.7|3728.9|3729.6|3726.8|3734.1|3731.3|3719.6|3716.8|1856
1593072300000|2020-06-25 08:05:00|3729.2|3726.4|3743.8|3741|3746.7|3743.9|3725.6|3722.8|2258
1593072600000|2020-06-25 08:10:00|3744.2|3741.4|3753.6|3750.8|3762.7|3759.9|3743.8|3741|2468
1593072900000|2020-06-25 08:15:00|3753.7|3750.9|3762.6|3759.8|3765.6|3762.8|3750.8|3748|1499
1593073200000|2020-06-25 08:20:00|3762.7|3759.9|3784.6|3781.8|3792.5|3789.7|3762.7|3759.9|3286
1593073500000|2020-06-25 08:25:00|3784.5|3781.7|3772.7|3769.9|3786.6|3783.8|3770.7|3767.9|3353
1593073800000|2020-06-25 08:30:00|3772.9|3770.1|3771.4|3768.6|3786.7|3783.9|3769.4|3766.6|1688
1593074100000|2020-06-25 08:35:00|3771.5|3768.7|3776.1|3773.3|3779.6|3776.8|3770.6|3767.8|805
1593074400000|2020-06-25 08:40:00|3775.6|3772.8|3784.5|3781.7|3787.5|3784.7|3765.7|3762.9|1538
1593074700000|2020-06-25 08:45:00|3784.1|3781.3|3783.6|3780.8|3795.5|3792.7|3781.5|3778.7|2143
1593075000000|2020-06-25 08:50:00|3783.5|3780.7|3799.6|3796.8|3808.5|3805.7|3782.8|3780|2365
1593075300000|2020-06-25 08:55:00|3799.5|3796.7|3791.5|3788.7|3801|3798.2|3789.6|3786.8|924
1593075600000|2020-06-25 09:00:00|3790.7|3787.9|3807.5|3804.7|3807.6|3804.8|3778.7|3775.9|1755
1593075900000|2020-06-25 09:05:00|3806.7|3803.9|3787|3784.2|3808.5|3805.7|3786.5|3783.7|1487
1593076200000|2020-06-25 09:10:00|3786.6|3783.8|3783.7|3780.9|3790.6|3787.8|3778.5|3775.7|1152
1593076500000|2020-06-25 09:15:00|3784.6|3781.8|3787.5|3784.7|3790.6|3787.8|3782.5|3779.7|675
1593076800000|2020-06-25 09:20:00|3787.6|3784.8|3797.7|3794.9|3802.6|3799.8|3784.1|3781.3|1054
1593077100000|2020-06-25 09:25:00|3798.1|3795.3|3814.6|3811.8|3814.6|3811.8|3797.7|3794.9|1708
1593077400000|2020-06-25 09:30:00|3814.5|3811.7|3810.6|3807.8|3814.7|3811.9|3801.6|3798.8|1573
1593077700000|2020-06-25 09:35:00|3811.1|3808.3|3801.7|3798.9|3811.5|3808.7|3799.6|3796.8|837
1593078000000|2020-06-25 09:40:00|3801.6|3798.8|3778.6|3775.8|3805.5|3802.7|3777.2|3774.4|2122
1593078300000|2020-06-25 09:45:00|3779.6|3776.8|3787.5|3784.7|3788.6|3785.8|3775.6|3772.8|1133
1593078600000|2020-06-25 09:50:00|3786.7|3783.9|3781.7|3778.9|3788.5|3785.7|3777.6|3774.8|713
1593078900000|2020-06-25 09:55:00|3781.6|3778.8|3772.6|3769.8|3789.7|3786.9|3769.7|3766.9|1410
1593079200000|2020-06-25 10:00:00|3773|3770.2|3786.7|3783.9|3793.6|3790.8|3768.6|3765.8|2496
1593079500000|2020-06-25 10:05:00|3786.6|3783.8|3773.6|3770.8|3789.7|3786.9|3773.6|3770.8|713
1593079800000|2020-06-25 10:10:00|3772.8|3770|3770.6|3767.8|3773.5|3770.7|3765.7|3762.9|1312
1593080100000|2020-06-25 10:15:00|3771|3768.2|3760.6|3757.8|3771.6|3768.8|3758.5|3755.7|1163
1593080400000|2020-06-25 10:20:00|3760.5|3757.7|3773.5|3770.7|3775.5|3772.7|3760.1|3757.3|1183
1593080700000|2020-06-25 10:25:00|3773.6|3770.8|3771.6|3768.8|3775.5|3772.7|3769.1|3766.3|575
1593081000000|2020-06-25 10:30:00|3770.8|3768|3766.2|3763.4|3770.8|3768|3758.7|3755.9|1111
1593081300000|2020-06-25 10:35:00|3766.6|3763.8|3758.5|3755.7|3766.6|3763.8|3758.5|3755.7|711
1593081600000|2020-06-25 10:40:00|3758.6|3755.8|3752.7|3749.9|3759.5|3756.7|3744.9|3742.1|2557
1593081900000|2020-06-25 10:45:00|3753.1|3750.3|3757.7|3754.9|3763.9|3761.1|3751.7|3748.9|1533
1593082200000|2020-06-25 10:50:00|3757.6|3754.8|3760.7|3757.9|3762.6|3759.8|3751.3|3748.5|1546
1593082500000|2020-06-25 10:55:00|3760.6|3757.8|3760.7|3757.9|3766.5|3763.7|3756.6|3753.8|1101
1593082800000|2020-06-25 11:00:00|3760.6|3757.8|3762.5|3759.7|3764.7|3761.9|3757.6|3754.8|1666
1593083100000|2020-06-25 11:05:00|3762.6|3759.8|3763.5|3760.7|3768.5|3765.7|3758.6|3755.8|952
1593083400000|2020-06-25 11:10:00|3763.1|3760.3|3754.6|3751.8|3770.7|3767.9|3754.6|3751.8|1178
1593083700000|2020-06-25 11:15:00|3753.8|3751|3751.1|3748.3|3753.8|3751|3741.7|3738.9|1637
1593084000000|2020-06-25 11:20:00|3751.5|3748.7|3747.6|3744.8|3755.7|3752.9|3746.7|3743.9|919
1593084300000|2020-06-25 11:25:00|3747.5|3744.7|3758.6|3755.8|3759.7|3756.9|3747.5|3744.7|762
1593084600000|2020-06-25 11:30:00|3758.7|3755.9|3756.7|3753.9|3765.5|3762.7|3747.7|3744.9|1334
1593084900000|2020-06-25 11:35:00|3757.1|3754.3|3751.9|3749.1|3757.7|3754.9|3744.7|3741.9|1415
1593085200000|2020-06-25 11:40:00|3752|3749.2|3738.9|3736.1|3753.9|3751.1|3735.8|3733|1469
1593085500000|2020-06-25 11:45:00|3739.8|3737|3742.8|3740|3743|3740.2|3732|3729.2|1184
1593085800000|2020-06-25 11:50:00|3742.9|3740.1|3742.9|3740.1|3743.8|3741|3738.4|3735.6|804
1593086100000|2020-06-25 11:55:00|3742.8|3740|3731.9|3729.1|3745.9|3743.1|3731.8|3729|1104
1593086400000|2020-06-25 12:00:00|3731.8|3729|3745.9|3743.1|3745.9|3743.1|3731.8|3729|1493
1593086700000|2020-06-25 12:05:00|3746.4|3743.6|3745.9|3743.1|3748.8|3746|3739.9|3737.1|1282
1593087000000|2020-06-25 12:10:00|3746|3743.2|3735.8|3733|3750.9|3748.1|3735.8|3733|1436
1593087300000|2020-06-25 12:15:00|3734.9|3732.1|3731.9|3729.1|3736.8|3734|3729.8|3727|1114
1593087600000|2020-06-25 12:20:00|3732.3|3729.5|3739|3736.2|3741.8|3739|3730|3727.2|1006
1593087900000|2020-06-25 12:25:00|3738.9|3736.1|3737.9|3735.1|3742|3739.2|3736|3733.2|741
1593088200000|2020-06-25 12:30:00|3737.5|3734.7|3717|3714.2|3737.9|3735.1|3715|3712.2|4379
1593088500000|2020-06-25 12:35:00|3717.4|3714.6|3720|3717.2|3747.8|3745|3717|3714.2|6978
1593088800000|2020-06-25 12:40:00|3720.8|3718|3733|3730.2|3737.7|3734.9|3719.9|3717.1|1992
1593089100000|2020-06-25 12:45:00|3733.4|3730.6|3726.4|3723.6|3735|3732.2|3723.2|3720.4|1317
1593089400000|2020-06-25 12:50:00|3726.8|3724|3732.8|3730|3739.8|3737|3723.5|3720.7|1836
1593089700000|2020-06-25 12:55:00|3732.3|3729.5|3729.8|3727|3746.6|3743.8|3726.3|3723.5|2929
1593090000000|2020-06-25 13:00:00|3730.2|3727.4|3757.7|3754.9|3764.6|3761.8|3725.7|3722.9|4803
1593090300000|2020-06-25 13:05:00|3757.6|3754.8|3776.7|3773.9|3781.6|3778.8|3757.6|3754.8|4042
1593090600000|2020-06-25 13:10:00|3777.6|3774.8|3779.8|3777|3799.7|3796.9|3777.6|3774.8|5503
1593090900000|2020-06-25 13:15:00|3779.7|3776.9|3791.6|3788.8|3793.7|3790.9|3779.7|3776.9|3293
1593091200000|2020-06-25 13:20:00|3792.1|3789.3|3785.7|3782.9|3792.6|3789.8|3781.7|3778.9|2191
1593091500000|2020-06-25 13:25:00|3786.6|3783.8|3785.5|3782.7|3792.6|3789.8|3777.5|3774.7|2699
1593091800000|2020-06-25 13:30:00|3786.3|3783.5|3797.4|3794.6|3800.2|3797.4|3778.4|3775.6|4436
1593092100000|2020-06-25 13:35:00|3798.2|3795.4|3798.4|3795.6|3809.6|3806.8|3795|3792.2|4325
1593092400000|2020-06-25 13:40:00|3798.5|3795.7|3794.2|3791.4|3798.5|3795.7|3769.5|3766.7|6334
1593092700000|2020-06-25 13:45:00|3794.3|3791.5|3782.4|3779.6|3797.2|3794.4|3781.8|3779|2671
1593093000000|2020-06-25 13:50:00|3783.2|3780.4|3804.4|3801.6|3807.2|3804.4|3779.3|3776.5|4931
1593093300000|2020-06-25 13:55:00|3804.8|3802|3828.4|3825.6|3830.3|3827.5|3798.8|3796|6390
1593093600000|2020-06-25 14:00:00|3827.6|3824.8|3839.4|3836.6|3844.2|3841.4|3818.5|3815.7|8028
1593093900000|2020-06-25 14:05:00|3840.2|3837.4|3840.2|3837.4|3844.3|3841.5|3828.3|3825.5|4043
1593094200000|2020-06-25 14:10:00|3841|3838.2|3857.3|3854.5|3862.4|3859.6|3839.2|3836.4|10218
1593094500000|2020-06-25 14:15:00|3856.5|3853.7|3853.6|3850.8|3864.3|3861.5|3848.8|3846|4661
1593094800000|2020-06-25 14:20:00|3854|3851.2|3861.3|3858.5|3875.8|3873|3853.5|3850.7|5038
1593095100000|2020-06-25 14:25:00|3860.9|3858.1|3859.3|3856.5|3877.2|3874.4|3858.8|3856|3663
1593095400000|2020-06-25 14:30:00|3859.2|3856.4|3850.4|3847.6|3865.3|3862.5|3846.2|3843.4|3643
1593095700000|2020-06-25 14:35:00|3851.2|3848.4|3847.2|3844.4|3860.2|3857.4|3846.4|3843.6|2089
1593096000000|2020-06-25 14:40:00|3847.3|3844.5|3842.2|3839.4|3850.2|3847.4|3829.2|3826.4|5146
1593096300000|2020-06-25 14:45:00|3841.4|3838.6|3838.3|3835.5|3848.2|3845.4|3833.2|3830.4|3238
1593096600000|2020-06-25 14:50:00|3838.7|3835.9|3830.4|3827.6|3839.3|3836.5|3827.4|3824.6|2782
1593096900000|2020-06-25 14:55:00|3831.2|3828.4|3824.4|3821.6|3835.3|3832.5|3823.4|3820.6|3593
1593097200000|2020-06-25 15:00:00|3825.2|3822.4|3829.4|3826.6|3830.4|3827.6|3815.6|3812.8|3521
1593097500000|2020-06-25 15:05:00|3828.6|3825.8|3821.4|3818.6|3829.4|3826.6|3811.5|3808.7|4087
1593097800000|2020-06-25 15:10:00|3820.6|3817.8|3828.5|3825.7|3838.4|3835.6|3820|3817.2|3423
1593098100000|2020-06-25 15:15:00|3828.6|3825.8|3842.4|3839.6|3842.5|3839.7|3824.5|3821.7|2953
1593098400000|2020-06-25 15:20:00|3842.3|3839.5|3842.5|3839.7|3843.4|3840.6|3837.4|3834.6|2415
1593098700000|2020-06-25 15:25:00|3842.6|3839.8|3853.4|3850.6|3854.3|3851.5|3837.5|3834.7|3791
1593099000000|2020-06-25 15:30:00|3853.2|3850.4|3812.2|3809.4|3856.4|3853.6|3812.2|3809.4|6384
1593099300000|2020-06-25 15:35:00|3812.3|3809.5|3822.4|3819.6|3824.4|3821.6|3809.4|3806.6|5273
1593099600000|2020-06-25 15:40:00|3823.3|3820.5|3823.4|3820.6|3824.2|3821.4|3800.5|3797.7|5339
1593099900000|2020-06-25 15:45:00|3823.3|3820.5|3838.3|3835.5|3840.4|3837.6|3813.2|3810.4|3326
1593100200000|2020-06-25 15:50:00|3838.4|3835.6|3841.8|3839|3845.4|3842.6|3835.4|3832.6|2159
1593100500000|2020-06-25 15:55:00|3841.4|3838.6|3843.2|3840.4|3847.4|3844.6|3838.2|3835.4|2254
1593100800000|2020-06-25 16:00:00|3844.1|3841.3|3862.2|3859.4|3862.2|3859.4|3839.8|3837|3048
1593101100000|2020-06-25 16:05:00|3861.3|3858.5|3857.1|3854.3|3869.2|3866.4|3854|3851.2|3313
1593101400000|2020-06-25 16:10:00|3857.2|3854.4|3863.1|3860.3|3870.1|3867.3|3854.2|3851.4|3221
1593101700000|2020-06-25 16:15:00|3863.2|3860.4|3871.9|3869.1|3879.8|3877|3863.2|3860.4|4715
1593102000000|2020-06-25 16:20:00|3872.8|3870|3872|3869.2|3878|3875.2|3869.5|3866.7|2803
1593102300000|2020-06-25 16:25:00|3872.8|3870|3883.8|3881|3884.8|3882|3865|3862.2|3079
1593102600000|2020-06-25 16:30:00|3884|3881.2|3866|3863.2|3886.9|3884.1|3866|3863.2|4620
1593102900000|2020-06-25 16:35:00|3866.8|3864|3868.9|3866.1|3880.9|3878.1|3866|3863.2|1879
1593103200000|2020-06-25 16:40:00|3869|3866.2|3879.9|3877.1|3881.9|3879.1|3864|3861.2|2132
1593103500000|2020-06-25 16:45:00|3880|3877.2|3885.9|3883.1|3890.7|3887.9|3879.4|3876.6|2778
1593103800000|2020-06-25 16:50:00|3886.7|3883.9|3885.9|3883.1|3890.8|3888|3882.8|3880|1916
1593104100000|2020-06-25 16:55:00|3886.7|3883.9|3886.4|3883.6|3889.8|3887|3880.8|3878|1521
1593104400000|2020-06-25 17:00:00|3886.8|3884|3874.9|3872.1|3887.8|3885|3871.8|3869|3576
1593104700000|2020-06-25 17:05:00|3874.8|3872|3873.9|3871.1|3878.7|3875.9|3870.8|3868|1425
1593105000000|2020-06-25 17:10:00|3873.8|3871|3887.8|3885|3887.8|3885|3873.8|3871|1307
1593105300000|2020-06-25 17:15:00|3888.6|3885.8|3905.8|3903|3916.3|3913.5|3887.3|3884.5|6351
1593105600000|2020-06-25 17:20:00|3905.7|3902.9|3894.6|3891.8|3907.8|3905|3892.7|3889.9|2033
1593105900000|2020-06-25 17:25:00|3893.8|3891|3892.6|3889.8|3895.6|3892.8|3881.7|3878.9|3685
1593106200000|2020-06-25 17:30:00|3892.7|3889.9|3891.2|3888.4|3898.2|3895.4|3883.8|3881|1714
1593106500000|2020-06-25 17:35:00|3890.8|3888|3894.7|3891.9|3897.7|3894.9|3889.6|3886.8|1106
1593106800000|2020-06-25 17:40:00|3894.8|3892|3896.7|3893.9|3898.8|3896|3892|3889.2|1101
1593107100000|2020-06-25 17:45:00|3897.5|3894.7|3896.7|3893.9|3900.7|3897.9|3891.8|3889|1980
1593107400000|2020-06-25 17:50:00|3896.3|3893.5|3887.8|3885|3902.6|3899.8|3884.8|3882|1443
1593107700000|2020-06-25 17:55:00|3888|3885.2|3884.8|3882|3890.1|3887.3|3878.8|3876|1467
1593108000000|2020-06-25 18:00:00|3885.6|3882.8|3883.9|3881.1|3886.8|3884|3872.5|3869.7|3004
1593108300000|2020-06-25 18:05:00|3884.6|3881.8|3890.6|3887.8|3893.9|3891.1|3878.9|3876.1|2153
1593108600000|2020-06-25 18:10:00|3889.9|3887.1|3884|3881.2|3896.6|3893.8|3881.9|3879.1|3526
1593108900000|2020-06-25 18:15:00|3884.9|3882.1|3876.7|3873.9|3886|3883.2|3871.9|3869.1|2492
1593109200000|2020-06-25 18:20:00|3875.7|3872.9|3875.9|3873.1|3877.4|3874.6|3864.9|3862.1|2852
1593109500000|2020-06-25 18:25:00|3876|3873.2|3881.1|3878.3|3883.1|3880.3|3868.9|3866.1|9034
1593109800000|2020-06-25 18:30:00|3880.3|3877.5|3877|3874.2|3881.1|3878.3|3862.2|3859.4|3923
1593110100000|2020-06-25 18:35:00|3876.9|3874.1|3879.4|3876.6|3881|3878.2|3872.1|3869.3|1075
1593110400000|2020-06-25 18:40:00|3879|3876.2|3886.1|3883.3|3887|3884.2|3878.5|3875.7|921
1593110700000|2020-06-25 18:45:00|3886.9|3884.1|3877.9|3875.1|3888.1|3885.3|3876|3873.2|926
1593111000000|2020-06-25 18:50:00|3877.8|3875|3883.8|3881|3884.8|3882|3876.1|3873.3|1298
1593111300000|2020-06-25 18:55:00|3883.7|3880.9|3879.9|3877.1|3884.9|3882.1|3879.8|3877|1169
1593111600000|2020-06-25 19:00:00|3880.7|3877.9|3889.9|3887.1|3891.9|3889.1|3879.7|3876.9|792
1593111900000|2020-06-25 19:05:00|3889.8|3887|3893.9|3891.1|3896.7|3893.9|3889.8|3887|962
1593112200000|2020-06-25 19:10:00|3893.8|3891|3890.7|3887.9|3893.9|3891.1|3887.8|3885|533
1593112500000|2020-06-25 19:15:00|3891.4|3888.6|3898.7|3895.9|3899.7|3896.9|3886.7|3883.9|1406
1593112800000|2020-06-25 19:20:00|3899.4|3896.6|3904.7|3901.9|3908.7|3905.9|3898.7|3895.9|2052
1593113100000|2020-06-25 19:25:00|3905.1|3902.3|3902.4|3899.6|3913.4|3910.6|3901.4|3898.6|1526
1593113400000|2020-06-25 19:30:00|3902.6|3899.8|3914.4|3911.6|3916.2|3913.4|3899.8|3897|849
1593113700000|2020-06-25 19:35:00|3913.9|3911.1|3905.6|3902.8|3914.4|3911.6|3905.4|3902.6|1365
1593114000000|2020-06-25 19:40:00|3905.9|3903.1|3905.6|3902.8|3906.6|3903.8|3903.6|3900.8|571
1593114300000|2020-06-25 19:45:00|3905.4|3902.6|3908.4|3905.6|3909.4|3906.6|3903.7|3900.9|371
1593114600000|2020-06-25 19:50:00|3908.6|3905.8|3912.5|3909.7|3912.6|3909.8|3906.4|3903.6|829
1593114900000|2020-06-25 19:55:00|3911.7|3908.9|3905.5|3902.7|3912.5|3909.7|3902.5|3899.7|751
1593115200000|2020-06-25 20:00:00|3906.2|3903.4|3909.5|3906.7|3909.6|3906.8|3903.5|3900.7|411
1593115500000|2020-06-25 20:05:00|3908.5|3905.7|3908.5|3905.7|3910.5|3907.7|3907.2|3904.4|430
1593115800000|2020-06-25 20:10:00|3907.5|3904.7|3909.2|3906.4|3910.5|3907.7|3907.5|3904.7|186
1593116100000|2020-06-25 20:15:00|3908.8|3906|3909.8|3907|3916.2|3913.4|3907.2|3904.4|529
1593116400000|2020-06-25 20:20:00|3909.5|3906.7|3920.5|3917.7|3926.2|3923.4|3909.5|3906.7|1072
1593116700000|2020-06-25 20:25:00|3920.4|3917.6|3918.4|3915.6|3922.2|3919.4|3915.2|3912.4|466
1593117000000|2020-06-25 20:30:00|3918.2|3915.4|3912.9|3910.1|3920.7|3917.9|3912.5|3909.7|421
1593117300000|2020-06-25 20:35:00|3913.2|3910.4|3917.4|3914.6|3919.2|3916.4|3912.4|3909.6|289
1593117600000|2020-06-25 20:40:00|3918.1|3915.3|3926.4|3923.6|3926.6|3923.8|3917.5|3914.7|374
1593117900000|2020-06-25 20:45:00|3926.7|3923.9|3914.4|3911.6|3927.2|3924.4|3913.4|3910.6|611
1593118200000|2020-06-25 20:50:00|3914.2|3911.4|3915.4|3912.6|3920.6|3915.9|3911.4|3908.6|343
1593118500000|2020-06-25 20:55:00|3914.5|3911.7|3908.4|3905.6|3915.4|3912.6|3907.5|3903.7|605
1593122400000|2020-06-25 22:00:00|3914.3|3911.5|3915|3911|3916|3913|3910.4|3907.6|171
1593122700000|2020-06-25 22:05:00|3914.8|3912|3914|3911.2|3917|3914.1|3909.4|3906.6|176
1593123000000|2020-06-25 22:10:00|3914.4|3911.6|3915.3|3912.5|3915.8|3913|3912.5|3909.7|78
1593123300000|2020-06-25 22:15:00|3915.4|3912.6|3916.4|3913.6|3917.4|3914.6|3911.3|3908.5|104
1593123600000|2020-06-25 22:20:00|3916.8|3914|3916.4|3913.6|3919.3|3916.5|3914.4|3911.6|73
1593123900000|2020-06-25 22:25:00|3916.8|3914|3917.3|3914.5|3919.5|3916.7|3914.9|3912.1|56
1593124200000|2020-06-25 22:30:00|3917.4|3914.6|3914.9|3912.1|3918.1|3915.3|3913.8|3911|218
1593124500000|2020-06-25 22:35:00|3914.4|3911.6|3909.4|3906.6|3916.9|3914.1|3909.4|3906.6|159
1593124800000|2020-06-25 22:40:00|3909.3|3906.5|3924.4|3921.6|3924.4|3921.6|3907.4|3904.6|933
1593125100000|2020-06-25 22:45:00|3924.8|3922|3919.4|3916.6|3928.3|3925.5|3918.3|3915.5|362
1593125400000|2020-06-25 22:50:00|3919.5|3916.7|3919.8|3917|3923.8|3921|3919.3|3916.5|103
1593125700000|2020-06-25 22:55:00|3920.2|3917.4|3919.4|3916.6|3923.4|3920.6|3918.3|3915.5|85
1593126000000|2020-06-25 23:00:00|3919.3|3916.5|3915.4|3912.6|3921.4|3918.6|3914.4|3911.6|127
1593126300000|2020-06-25 23:05:00|3916.2|3913.4|3917.4|3914.6|3917.4|3914.6|3913.4|3910.6|73
1593126600000|2020-06-25 23:10:00|3917.8|3915|3915.3|3912.5|3918.8|3916|3914.3|3911.5|65
1593126900000|2020-06-25 23:15:00|3916.1|3913.3|3914.4|3911.6|3916.4|3913.6|3913.3|3910.5|69
1593127200000|2020-06-25 23:20:00|3914.8|3912|3923.3|3920.5|3925.3|3922.5|3914.8|3912|171
1593127500000|2020-06-25 23:25:00|3922.9|3920.1|3921.4|3918.6|3925.7|3922.9|3921.3|3918.5|181
1593127800000|2020-06-25 23:30:00|3922.2|3919.4|3921.3|3918.5|3925.3|3922.5|3921.3|3918.5|138
1593128100000|2020-06-25 23:35:00|3921.4|3918.6|3920.3|3917.5|3922.4|3919.6|3920.3|3917.5|62
1593128400000|2020-06-25 23:40:00|3920.4|3917.6|3921.3|3918.5|3922.4|3919.6|3920.3|3917.5|60
1593128700000|2020-06-25 23:45:00|3921.4|3918.6|3916.4|3913.6|3921.4|3918.6|3916.4|3913.6|132
1593129000000|2020-06-25 23:50:00|3918.3|3915.5|3909.3|3906.5|3919.5|3916.7|3908.4|3905.6|341
1593129300000|2020-06-25 23:55:00|3909.4|3906.6|3904.4|3901.6|3911.4|3908.6|3903.3|3900.5|375
1593129600000|2020-06-26 00:00:00|3905|3902.2|3889.4|3886.6|3907.4|3904.6|3889|3886.2|1192
1593129900000|2020-06-26 00:05:00|3889|3886.2|3892.3|3889.5|3895.4|3892.6|3888.4|3885.6|574
1593130200000|2020-06-26 00:10:00|3892.4|3889.6|3891.3|3888.5|3893.3|3890.5|3886.3|3883.5|499
1593130500000|2020-06-26 00:15:00|3890.8|3888|3899.4|3896.6|3901.3|3898.5|3888.4|3885.6|779
1593130800000|2020-06-26 00:20:00|3900.2|3897.4|3915.4|3912.6|3918.8|3916|3899.4|3896.6|883
1593131100000|2020-06-26 00:25:00|3915.3|3912.5|3920.3|3917.5|3922.3|3919.5|3912.4|3909.6|721
1593131400000|2020-06-26 00:30:00|3921.1|3918.3|3922.4|3919.6|3924.3|3921.5|3916.3|3913.5|795
1593131700000|2020-06-26 00:35:00|3922.3|3919.5|3914.3|3911.5|3922.8|3920|3911.7|3908.9|921
1593132000000|2020-06-26 00:40:00|3915.3|3912.5|3918.2|3915.4|3920|3917.2|3914.8|3912|233
1593132300000|2020-06-26 00:45:00|3918.1|3915.3|3913.1|3910.3|3919.7|3916.9|3913.1|3910.3|303
1593132600000|2020-06-26 00:50:00|3913.2|3910.4|3915.2|3912.4|3916.2|3913.4|3912.3|3909.5|127
1593132900000|2020-06-26 00:55:00|3913.3|3910.5|3916.2|3913.4|3919.2|3916.4|3912.4|3909.6|224
1593133200000|2020-06-26 01:00:00|3916.7|3913.9|3911.2|3908.4|3917.1|3914.3|3910.3|3907.5|197
1593133500000|2020-06-26 01:05:00|3910.8|3908|3912.2|3909.4|3915.3|3912.5|3909.3|3906.5|194
1593133800000|2020-06-26 01:10:00|3912.3|3909.5|3917.2|3914.4|3918.6|3915.8|3912.3|3909.5|254
1593134100000|2020-06-26 01:15:00|3917.6|3914.8|3913.7|3910.9|3917.6|3914.8|3913.2|3910.4|205
1593134400000|2020-06-26 01:20:00|3914.1|3911.3|3914.2|3911.4|3916.1|3913.3|3912.2|3909.4|134
1593134700000|2020-06-26 01:25:00|3914.3|3911.5|3910.2|3907.4|3916.2|3913.4|3908.3|3905.5|217
1593135000000|2020-06-26 01:30:00|3910.3|3907.5|3909.2|3906.4|3911.3|3908.5|3908.3|3905.5|233
1593135300000|2020-06-26 01:35:00|3909.3|3906.5|3910.2|3907.4|3912.1|3909.3|3907.2|3904.4|229
1593135600000|2020-06-26 01:40:00|3910.3|3907.5|3909.3|3906.5|3911.2|3908.4|3906.3|3903.5|218
1593135900000|2020-06-26 01:45:00|3910.2|3907.4|3918.2|3915.4|3920.1|3917.3|3909.2|3906.4|408
1593136200000|2020-06-26 01:50:00|3917.5|3914.7|3926.2|3923.4|3927.1|3924.3|3916.3|3913.5|539
1593136500000|2020-06-26 01:55:00|3926.6|3923.8|3926.1|3923.3|3932.6|3929.8|3926.1|3923.3|625
1593136800000|2020-06-26 02:00:00|3926.2|3923.4|3921.2|3918.4|3927.1|3924.3|3921.2|3918.4|278
1593137100000|2020-06-26 02:05:00|3921.7|3918.9|3923.1|3920.3|3925.2|3922.4|3921.1|3918.3|182
1593137400000|2020-06-26 02:10:00|3923.2|3920.4|3921.2|3918.4|3925.1|3922.3|3920.9|3918.1|178
1593137700000|2020-06-26 02:15:00|3921.4|3918.6|3916.4|3913.6|3921.7|3918.9|3915.5|3912.7|293
1593138000000|2020-06-26 02:20:00|3915.6|3912.8|3918.2|3915.4|3919.7|3916.9|3915.4|3912.6|151
1593138300000|2020-06-26 02:25:00|3918.4|3915.6|3915.4|3912.6|3919.2|3916.4|3915.1|3912.3|139
1593138600000|2020-06-26 02:30:00|3915.2|3912.4|3920.2|3917.4|3921.2|3918.4|3915.2|3912.4|177
1593138900000|2020-06-26 02:35:00|3919.5|3916.7|3920.3|3917.5|3920.3|3917.5|3917.2|3914.4|78
1593139200000|2020-06-26 02:40:00|3921|3918.2|3919.3|3916.5|3922.3|3919.5|3918.3|3915.5|123
1593139500000|2020-06-26 02:45:00|3919.6|3916.8|3921.1|3918.3|3921.3|3918.5|3919.3|3916.5|62
1593139800000|2020-06-26 02:50:00|3920.3|3917.5|3919.3|3916.5|3921.1|3918.3|3918.4|3915.6|149
1593140100000|2020-06-26 02:55:00|3920|3917.2|3916.9|3914.1|3920.3|3917.5|3915.9|3913.1|148
1593140400000|2020-06-26 03:00:00|3916.5|3913.7|3916.3|3913.5|3918.3|3915.5|3915.3|3912.5|77
1593140700000|2020-06-26 03:05:00|3915.9|3913.1|3917.3|3914.5|3920.6|3917.8|3915.3|3912.5|115
1593141000000|2020-06-26 03:10:00|3917.1|3914.3|3915.3|3912.5|3918.3|3915.5|3912.9|3910.1|281
1593141300000|2020-06-26 03:15:00|3914.9|3912.1|3915.3|3912.5|3916.4|3913.6|3913.4|3910.6|83
1593141600000|2020-06-26 03:20:00|3914.4|3911.6|3917.3|3914.5|3919.3|3916.5|3914.4|3911.6|104
1593141900000|2020-06-26 03:25:00|3918|3915.2|3916.4|3913.6|3918.3|3915.5|3916.3|3913.5|119
1593142200000|2020-06-26 03:30:00|3916.8|3914|3921.2|3918.4|3921.3|3918.5|3915.4|3912.6|144
1593142500000|2020-06-26 03:35:00|3921.3|3918.5|3917.3|3914.5|3921.3|3918.5|3917.3|3914.5|124
1593142800000|2020-06-26 03:40:00|3917.7|3914.9|3919.2|3916.4|3920.2|3917.4|3917.2|3914.4|64
1593143100000|2020-06-26 03:45:00|3919.3|3916.5|3920.3|3917.5|3920.3|3917.5|3918.3|3915.5|60
1593143400000|2020-06-26 03:50:00|3921|3918.2|3919.3|3916.5|3921.2|3918.4|3918.3|3915.5|87
1593143700000|2020-06-26 03:55:00|3919.4|3916.6|3923.3|3920.5|3925.2|3922.4|3919.3|3916.5|276
1593144000000|2020-06-26 04:00:00|3924|3921.2|3927.2|3924.4|3928.2|3925.4|3923.3|3920.5|250
1593144300000|2020-06-26 04:05:00|3928.2|3925.4|3928.8|3926|3929.3|3926.5|3925.8|3923|197
1593144600000|2020-06-26 04:10:00|3928.4|3925.6|3926.4|3923.6|3929.3|3926.5|3926.4|3923.6|157
1593144900000|2020-06-26 04:15:00|3926.8|3924|3930.3|3927.5|3930.3|3927.5|3926.3|3923.5|97
1593145200000|2020-06-26 04:20:00|3931.1|3928.3|3932.2|3929.4|3935.2|3932.4|3930.3|3927.5|415
1593145500000|2020-06-26 04:25:00|3931.8|3929|3930.2|3927.4|3935.2|3932.4|3930.2|3927.4|274
1593145800000|2020-06-26 04:30:00|3929.4|3926.6|3928.3|3925.5|3930.8|3928|3927.3|3924.5|178
1593146100000|2020-06-26 04:35:00|3929.2|3926.4|3929.3|3926.5|3930.4|3927.6|3928.3|3925.5|118
1593146400000|2020-06-26 04:40:00|3929.7|3926.9|3929.3|3926.5|3929.8|3927|3928.2|3925.4|80
1593146700000|2020-06-26 04:45:00|3929.2|3926.4|3925.3|3922.5|3930.2|3927.4|3924.6|3921.8|249
1593147000000|2020-06-26 04:50:00|3925.4|3922.6|3925.3|3922.5|3927.4|3924.6|3925.2|3922.4|136
1593147300000|2020-06-26 04:55:00|3924.7|3921.9|3924.4|3921.6|3925.3|3922.5|3922.4|3919.6|195
1593147600000|2020-06-26 05:00:00|3923.9|3921.1|3925.4|3922.6|3927.4|3924.6|3923.3|3920.5|170
1593147900000|2020-06-26 05:05:00|3925.3|3922.5|3925.4|3922.6|3929.4|3926.6|3924.4|3921.6|232
1593148200000|2020-06-26 05:10:00|3925.8|3923|3924.3|3921.5|3927.3|3924.5|3923.4|3920.6|115
1593148500000|2020-06-26 05:15:00|3923.5|3920.7|3924.4|3921.6|3926.2|3923.4|3923.4|3920.6|153
1593148800000|2020-06-26 05:20:00|3925.2|3922.4|3924.4|3921.6|3925.4|3922.6|3923.4|3920.6|81
1593149100000|2020-06-26 05:25:00|3925.3|3922.5|3927.3|3924.5|3930.3|3927.5|3925.3|3922.5|234
1593149400000|2020-06-26 05:30:00|3926.5|3923.7|3933.2|3930.4|3934.3|3931.5|3926.5|3923.7|443
1593149700000|2020-06-26 05:35:00|3932.4|3929.6|3929.3|3926.5|3932.4|3929.6|3927.3|3924.5|172
1593150000000|2020-06-26 05:40:00|3929.4|3926.6|3928.3|3925.5|3931.4|3928.6|3926.4|3923.6|180
1593150300000|2020-06-26 05:45:00|3928.4|3925.6|3931.3|3928.5|3932.9|3930.1|3928.3|3925.5|254
1593150600000|2020-06-26 05:50:00|3931.4|3928.6|3926.4|3923.6|3934.4|3931.6|3926.4|3923.6|196
1593150900000|2020-06-26 05:55:00|3925.9|3923.1|3924.4|3921.6|3927.4|3924.6|3923.4|3920.6|367
1593151200000|2020-06-26 06:00:00|3924.3|3921.5|3921.3|3918.5|3925.4|3922.6|3913.9|3911.1|841
1593151500000|2020-06-26 06:05:00|3921.4|3918.6|3920.4|3917.6|3924.4|3921.6|3919.6|3916.8|405
1593151800000|2020-06-26 06:10:00|3920.1|3917.3|3913.7|3910.9|3921.4|3918.6|3912.4|3909.6|545
1593152100000|2020-06-26 06:15:00|3913.6|3910.8|3910.1|3907.3|3918.3|3915.5|3908.7|3903.1|675
1593152400000|2020-06-26 06:20:00|3910.4|3907.6|3904.2|3901.4|3910.6|3907.8|3902.8|3900|1000
1593152700000|2020-06-26 06:25:00|3903.7|3900.9|3894.7|3891.9|3903.7|3900.9|3892.7|3889.9|1254
1593153000000|2020-06-26 06:30:00|3894.6|3891.8|3894.7|3891.9|3898.7|3895.9|3890.6|3887.8|1242
1593153300000|2020-06-26 06:35:00|3894.6|3891.8|3899.6|3896.8|3902.7|3899.9|3891.7|3888.9|895
1593153600000|2020-06-26 06:40:00|3899.7|3896.9|3902.6|3899.8|3903.6|3900.8|3898.6|3895.8|217
1593153900000|2020-06-26 06:45:00|3901.8|3899|3901.6|3898.8|3907.2|3904.4|3900.7|3897.9|492
1593154200000|2020-06-26 06:50:00|3901.2|3898.4|3896.7|3893.9|3901.7|3898.9|3895.6|3892.8|474
1593154500000|2020-06-26 06:55:00|3896.6|3893.8|3893.2|3890.4|3897.7|3894.9|3891.7|3888.9|506
1593154800000|2020-06-26 07:00:00|3893.6|3890.8|3898.2|3895.4|3904.6|3901.8|3890.7|3887.9|755
1593155100000|2020-06-26 07:05:00|3897.8|3895|3893.8|3891|3903.8|3901|3892.9|3890.1|521
1593155400000|2020-06-26 07:10:00|3893.7|3890.9|3883.9|3881.1|3896.9|3894.1|3879.8|3877|1959
1593155700000|2020-06-26 07:15:00|3883.8|3881|3880.8|3878|3883.8|3881|3876.9|3874.1|1189
1593156000000|2020-06-26 07:20:00|3880.7|3877.9|3887.8|3885|3889.8|3887|3880.7|3877.9|1029
1593156300000|2020-06-26 07:25:00|3888.2|3885.4|3902.9|3900.1|3902.9|3900.1|3886.9|3884.1|961
1593156600000|2020-06-26 07:30:00|3902.8|3900|3904.7|3901.9|3905.8|3903|3900.8|3898|805
1593156900000|2020-06-26 07:35:00|3904.8|3902|3902.9|3900.1|3910.6|3907.8|3902.9|3900.1|698
1593157200000|2020-06-26 07:40:00|3902.8|3900|3908.9|3906.1|3909.9|3907.1|3896.9|3894.1|884
1593157500000|2020-06-26 07:45:00|3909.3|3906.5|3911.8|3909|3917.9|3915.1|3907.9|3905.1|1509
1593157800000|2020-06-26 07:50:00|3911.4|3908.6|3899.8|3897|3913.8|3911|3898.9|3896.1|901
1593158100000|2020-06-26 07:55:00|3900.7|3897.9|3905.9|3903.1|3908.9|3906.1|3894.9|3892.1|1241
1593158400000|2020-06-26 08:00:00|3905.2|3902.4|3887|3884.2|3905.9|3903.1|3883.8|3881|1837
1593158700000|2020-06-26 08:05:00|3887.7|3884.9|3874.8|3872|3893.6|3890.8|3869.2|3865.4|2593
1593159000000|2020-06-26 08:10:00|3875|3872.2|3882|3879.2|3882|3879.2|3869|3866.2|1463
1593159300000|2020-06-26 08:15:00|3882.7|3879.9|3883.8|3881|3888.8|3886|3878|3875.2|1049
1593159600000|2020-06-26 08:20:00|3883.5|3880.7|3902.8|3900|3905.8|3903|3883.3|3880.5|2021
1593159900000|2020-06-26 08:25:00|3903|3900.2|3912.7|3909.9|3913.7|3910.9|3899|3896.2|2107
1593160200000|2020-06-26 08:30:00|3912|3909.2|3900.7|3897.9|3913.7|3910.9|3896.5|3893.7|1455
1593160500000|2020-06-26 08:35:00|3899.7|3896.9|3908.6|3905.8|3909.5|3906.7|3897.7|3894.9|538
1593160800000|2020-06-26 08:40:00|3908.7|3905.9|3916.6|3913.8|3917.4|3914.6|3907.6|3904.8|812
1593161100000|2020-06-26 08:45:00|3916.5|3913.7|3920.6|3917.8|3925.5|3922.7|3914.7|3911.9|1428
1593161400000|2020-06-26 08:50:00|3920.5|3917.7|3921.6|3918.8|3921.6|3918.8|3916.5|3913.7|423
1593161700000|2020-06-26 08:55:00|3921.5|3918.7|3922.6|3919.8|3925.7|3922.9|3919.6|3916.8|722
1593162000000|2020-06-26 09:00:00|3922.7|3919.9|3928.5|3925.7|3929.5|3926.7|3920.6|3917.8|1384
1593162300000|2020-06-26 09:05:00|3927.7|3924.9|3925.7|3922.9|3927.7|3924.9|3921.6|3918.8|432
1593162600000|2020-06-26 09:10:00|3926.1|3923.3|3925.5|3922.7|3932.5|3929.7|3924.5|3921.7|1405
1593162900000|2020-06-26 09:15:00|3925.1|3922.3|3924.6|3921.8|3930.5|3927.7|3923.6|3920.8|489
1593163200000|2020-06-26 09:20:00|3923.7|3920.9|3936.6|3933.8|3939.5|3936.7|3922.6|3919.8|1786
1593163500000|2020-06-26 09:25:00|3936.5|3933.7|3921.7|3918.9|3937.7|3934.9|3919.7|3916.9|1338
1593163800000|2020-06-26 09:30:00|3922.1|3919.3|3932.7|3929.9|3932.9|3930.1|3915|3912.2|1302
1593164100000|2020-06-26 09:35:00|3932.9|3930.1|3919.9|3917.1|3933.9|3931.1|3917.6|3914.8|785
1593164400000|2020-06-26 09:40:00|3920.6|3917.8|3919.7|3916.9|3922.9|3920.1|3915.9|3913.1|374
1593164700000|2020-06-26 09:45:00|3919|3916.2|3918.9|3916.1|3920.4|3917.6|3914|3911.2|330
1593165000000|2020-06-26 09:50:00|3918.8|3916|3905.8|3903|3918.8|3916|3903.8|3901|1067
1593165300000|2020-06-26 09:55:00|3904.9|3902.1|3911.9|3909.1|3912.8|3910|3902.9|3900.1|694
1593165600000|2020-06-26 10:00:00|3911.8|3909|3905.8|3903|3914.8|3912|3903.8|3901|1078
1593165900000|2020-06-26 10:05:00|3905.9|3903.1|3905.4|3902.6|3908.8|3906|3903|3900.2|478
1593166200000|2020-06-26 10:10:00|3905|3902.2|3913.9|3911.1|3914.8|3912|3903.9|3901.1|554
1593166500000|2020-06-26 10:15:00|3913.8|3911|3911.8|3909|3914.8|3912|3909.9|3907.1|448
1593166800000|2020-06-26 10:20:00|3911|3908.2|3899.9|3897.1|3911.4|3908.6|3892.9|3890.1|1163
1593167100000|2020-06-26 10:25:00|3899.1|3896.3|3909.8|3907|3909.9|3907.1|3894.9|3892.1|857
1593167400000|2020-06-26 10:30:00|3909.4|3906.6|3904.8|3902|3910.8|3908|3903.8|3901|481
1593167700000|2020-06-26 10:35:00|3904.9|3902.1|3899.9|3897.1|3906.8|3904|3897|3894.2|463
1593168000000|2020-06-26 10:40:00|3900.3|3897.5|3908.8|3906|3909.8|3907|3897.9|3895.1|389
1593168300000|2020-06-26 10:45:00|3908|3905.2|3909.5|3906.7|3911.8|3909|3906.8|3904|586
1593168600000|2020-06-26 10:50:00|3910.5|3907.7|3909.5|3906.7|3912.5|3909.7|3906.5|3903.7|589
1593168900000|2020-06-26 10:55:00|3908.8|3906|3909.5|3906.7|3913.5|3910.7|3904.5|3901.7|517
1593169200000|2020-06-26 11:00:00|3908.7|3905.9|3908.5|3905.7|3912.5|3909.7|3906.2|3903.4|523
1593169500000|2020-06-26 11:05:00|3908.2|3905.4|3914.5|3911.7|3918.9|3916.1|3908.2|3905.4|1178
1593169800000|2020-06-26 11:10:00|3914.7|3911.9|3898.5|3895.7|3914.7|3911.9|3894.8|3892|1584
1593170100000|2020-06-26 11:15:00|3898.8|3896|3894.8|3892|3899.8|3897|3889.8|3887|815
1593170400000|2020-06-26 11:20:00|3895.5|3892.7|3894.7|3891.9|3897.8|3895|3887.8|3885|485
1593170700000|2020-06-26 11:25:00|3894.8|3892|3892.8|3890|3898.7|3895.9|3892.8|3890|338
1593171000000|2020-06-26 11:30:00|3892.4|3889.6|3886.3|3883.5|3893.8|3891|3883.8|3881|903
1593171300000|2020-06-26 11:35:00|3886.8|3884|3881.8|3879|3890.8|3888|3880.8|3878|789
1593171600000|2020-06-26 11:40:00|3881.4|3878.6|3881|3878.2|3888|3885.2|3878.8|3876|1410
1593171900000|2020-06-26 11:45:00|3880.7|3877.9|3875|3872.2|3880.8|3878|3874|3871.2|1262
1593172200000|2020-06-26 11:50:00|3875.8|3873|3874|3871.2|3881|3878.2|3874|3871.2|940
1593172500000|2020-06-26 11:55:00|3873.5|3870.7|3872|3869.2|3878|3875.2|3867.3|3864.5|1673
1593172800000|2020-06-26 12:00:00|3872.3|3869.5|3865.2|3862.4|3876|3873.2|3863.9|3861.1|1452
1593173100000|2020-06-26 12:05:00|3864.8|3862|3868.3|3865.5|3868.3|3865.5|3856.3|3853.5|3429
1593173400000|2020-06-26 12:10:00|3868.2|3865.4|3845.2|3842.4|3869.3|3866.5|3844.8|3842|3150
1593173700000|2020-06-26 12:15:00|3845.3|3842.5|3852.2|3849.4|3857.3|3854.5|3843.3|3840.5|1996
1593174000000|2020-06-26 12:20:00|3852.3|3849.5|3839.3|3836.5|3854.3|3851.5|3836.3|3833.5|2775
1593174300000|2020-06-26 12:25:00|3839.2|3836.4|3842.3|3839.5|3843.3|3840.5|3835.3|3832.5|1443
1593174600000|2020-06-26 12:30:00|3841.9|3839.1|3842.3|3839.5|3850.3|3847.5|3835.3|3832.5|2397
1593174900000|2020-06-26 12:35:00|3841.3|3838.5|3830.2|3827.4|3841.3|3838.5|3828.2|3825.4|2032
1593175200000|2020-06-26 12:40:00|3829.8|3827|3832.5|3829.7|3833.4|3830.6|3826.1|3823.3|2691
1593175500000|2020-06-26 12:45:00|3831.5|3828.7|3837.3|3834.5|3837.3|3834.5|3825.5|3822.7|1455
1593175800000|2020-06-26 12:50:00|3836.9|3834.1|3826.1|3823.3|3838.5|3835.7|3825.6|3822.8|1621
1593176100000|2020-06-26 12:55:00|3826.4|3823.6|3824.1|3821.3|3829.6|3826.8|3818.6|3815.8|2643
1593176400000|2020-06-26 13:00:00|3824.9|3822.1|3845.3|3842.5|3847.3|3844.5|3818.6|3815.8|3781
1593176700000|2020-06-26 13:05:00|3845.4|3842.6|3845.4|3842.6|3853.4|3850.6|3845.3|3842.5|2997
1593177000000|2020-06-26 13:10:00|3845.9|3843.1|3859.3|3856.5|3860.6|3857.8|3842.3|3839.5|2385
1593177300000|2020-06-26 13:15:00|3859.4|3856.6|3862.3|3859.5|3866.3|3863.5|3855.6|3852.8|2999
1593177600000|2020-06-26 13:20:00|3862.4|3859.6|3870.3|3867.5|3871.6|3868.8|3859.3|3856.5|2235
1593177900000|2020-06-26 13:25:00|3869.9|3867.1|3863.3|3860.5|3870.6|3867.8|3859.3|3856.5|1541
1593178200000|2020-06-26 13:30:00|3862.4|3859.6|3859.4|3856.6|3869.4|3866.6|3849.3|3846.5|4336
1593178500000|2020-06-26 13:35:00|3860.3|3857.5|3855.3|3852.5|3864.3|3861.5|3846.3|3843.5|3001
1593178800000|2020-06-26 13:40:00|3854.3|3851.5|3834.3|3831.5|3855.3|3852.5|3834.2|3831.4|3543
1593179100000|2020-06-26 13:45:00|3834.2|3831.4|3847.3|3844.5|3848.3|3845.5|3828.3|3825.5|2868
1593179400000|2020-06-26 13:50:00|3846.6|3843.8|3847.2|3844.4|3848.2|3845.4|3835.5|3832.7|2670
1593179700000|2020-06-26 13:55:00|3847.1|3844.3|3846.2|3843.4|3848.1|3845.3|3838.3|3835.5|1272
1593180000000|2020-06-26 14:00:00|3846.1|3843.3|3822.3|3819.5|3849.2|3846.4|3820.9|3818.1|3567
1593180300000|2020-06-26 14:05:00|3822|3819.2|3831.3|3828.5|3832.3|3829.5|3813.6|3810.8|4129
1593180600000|2020-06-26 14:10:00|3830.6|3827.8|3821.5|3818.7|3832.3|3829.5|3809.5|3806.7|3013
1593180900000|2020-06-26 14:15:00|3820.6|3817.8|3820.5|3817.7|3826.3|3823.5|3813.3|3810.5|1978
1593181200000|2020-06-26 14:20:00|3820.8|3818|3818.2|3815.4|3821.6|3818.8|3806.1|3803.3|5379
1593181500000|2020-06-26 14:25:00|3819.1|3816.3|3823.3|3820.5|3826.1|3823.3|3812.3|3809.5|3074
1593181800000|2020-06-26 14:30:00|3823.2|3820.4|3816.3|3813.5|3838.3|3835.5|3808.2|3805.4|4527
1593182100000|2020-06-26 14:35:00|3816.7|3813.9|3805.2|3802.4|3822.6|3819.8|3803.1|3800.3|5535
1593182400000|2020-06-26 14:40:00|3805.1|3802.3|3798.1|3795.3|3807.1|3804.3|3789.1|3786.3|5439
1593182700000|2020-06-26 14:45:00|3799.1|3796.3|3795.1|3792.3|3805.2|3802.4|3792.1|3789.3|3339
1593183000000|2020-06-26 14:50:00|3795.2|3792.4|3800.1|3797.3|3807.1|3804.3|3785.1|3782.3|3792
1593183300000|2020-06-26 14:55:00|3799.4|3796.6|3808.4|3805.6|3810.2|3807.4|3794.2|3791.4|2514
1593183600000|2020-06-26 15:00:00|3809.1|3806.3|3823.1|3820.3|3823.1|3820.3|3799.1|3796.3|2889
1593183900000|2020-06-26 15:05:00|3822.4|3819.6|3829.2|3826.4|3832.1|3829.3|3817.1|3814.3|3464
1593184200000|2020-06-26 15:10:00|3828.4|3825.6|3822.1|3819.3|3828.4|3825.6|3817.9|3815.1|3017
1593184500000|2020-06-26 15:15:00|3821.2|3818.4|3810.1|3807.3|3824.1|3821.3|3807.1|3804.3|2242
1593184800000|2020-06-26 15:20:00|3810|3807.2|3806.7|3803.9|3814.1|3811.3|3798.4|3795.6|2847
1593185100000|2020-06-26 15:25:00|3806.4|3803.6|3815.2|3812.4|3817.1|3814.3|3792.1|3789.3|3811
1593185400000|2020-06-26 15:30:00|3816|3813.2|3802.1|3799.3|3818.2|3815.4|3798.2|3795.4|3503
1593185700000|2020-06-26 15:35:00|3801.6|3798.8|3827.1|3824.3|3829.1|3826.3|3801.1|3798.3|2426
1593186000000|2020-06-26 15:40:00|3827.2|3824.4|3818.1|3815.3|3833.9|3831.1|3817.9|3815.1|2591
1593186300000|2020-06-26 15:45:00|3817.9|3815.1|3809|3806.2|3819.9|3817.1|3807.1|3804.3|2742
1593186600000|2020-06-26 15:50:00|3808.6|3805.8|3808.9|3806.1|3815|3812.2|3806|3803.2|1333
1593186900000|2020-06-26 15:55:00|3809.1|3806.3|3806.1|3803.3|3817.1|3814.3|3805.1|3802.3|1992
1593187200000|2020-06-26 16:00:00|3805.4|3802.6|3799.4|3796.6|3807.1|3804.3|3791.4|3788.6|2491
1593187500000|2020-06-26 16:05:00|3799.8|3797|3802.9|3800.1|3804.9|3802.1|3794.1|3791.3|2393
1593187800000|2020-06-26 16:10:00|3802.5|3799.7|3800|3797.2|3804.9|3802.1|3793.5|3790.7|1112
1593188100000|2020-06-26 16:15:00|3799.9|3797.1|3798|3795.2|3806.9|3804.1|3798|3795.2|1515
1593188400000|2020-06-26 16:20:00|3798.1|3795.3|3808|3805.2|3808.1|3805.3|3788.1|3785.3|3536
1593188700000|2020-06-26 16:25:00|3807.3|3804.5|3816.1|3813.3|3817.9|3815.1|3806|3803.2|2675
1593189000000|2020-06-26 16:30:00|3817|3814.2|3827.1|3824.3|3827.1|3824.3|3811.1|3808.3|2439
1593189300000|2020-06-26 16:35:00|3827|3824.2|3829|3826.2|3830.9|3828.1|3819.9|3817.1|1382
1593189600000|2020-06-26 16:40:00|3829.4|3826.6|3820.1|3817.3|3829.9|3827.1|3815.3|3812.5|2676
1593189900000|2020-06-26 16:45:00|3819.8|3817|3820.2|3817.4|3824.9|3822.1|3808.9|3806.1|1953
1593190200000|2020-06-26 16:50:00|3820|3817.2|3839.2|3836.4|3840.2|3837.4|3818.2|3815.4|2761
1593190500000|2020-06-26 16:55:00|3839.5|3836.7|3841.9|3839.1|3844|3841.2|3835.2|3832.4|2499
1593190800000|2020-06-26 17:00:00|3841.2|3838.4|3845.5|3842.7|3853.9|3851.1|3840.2|3837.4|2442
1593191100000|2020-06-26 17:05:00|3845.2|3842.4|3848.9|3846.1|3850.2|3847.4|3844.9|3842.1|1347
1593191400000|2020-06-26 17:10:00|3849.2|3846.4|3850.9|3848.1|3853.9|3851.1|3844.9|3842.1|2022
1593191700000|2020-06-26 17:15:00|3851.9|3849.1|3852.9|3850.1|3854.9|3852.1|3847.5|3844.7|1342
1593192000000|2020-06-26 17:20:00|3852.4|3849.6|3844.8|3842|3856.9|3854.1|3842.9|3840.1|3575
1593192300000|2020-06-26 17:25:00|3844.7|3841.9|3844.7|3841.9|3854.9|3852.1|3841.7|3838.9|1732
1593192600000|2020-06-26 17:30:00|3843.9|3841.1|3846.2|3843.4|3848.7|3845.9|3839.7|3836.9|1483
1593192900000|2020-06-26 17:35:00|3846.7|3843.9|3843.2|3840.4|3847.7|3844.9|3840.8|3838|1395
1593193200000|2020-06-26 17:40:00|3842.8|3840|3836.8|3834|3844.7|3841.9|3833.9|3831.1|1950
1593193500000|2020-06-26 17:45:00|3836.9|3834.1|3837.8|3835|3840.7|3837.9|3831.7|3828.9|1497
1593193800000|2020-06-26 17:50:00|3837.7|3834.9|3839.7|3836.9|3840.4|3837.6|3832.7|3829.9|904
1593194100000|2020-06-26 17:55:00|3838.9|3836.1|3838.7|3835.9|3844.7|3841.9|3831.7|3828.9|1622
1593194400000|2020-06-26 18:00:00|3837.9|3835.1|3842.7|3839.9|3845.7|3842.9|3831.8|3829|1819
1593194700000|2020-06-26 18:05:00|3843.7|3840.9|3842.7|3839.9|3856.7|3853.9|3839.9|3837.1|4928
1593195000000|2020-06-26 18:10:00|3843.7|3840.9|3839.7|3836.9|3848.7|3845.9|3834.9|3832.1|1648
1593195300000|2020-06-26 18:15:00|3839.3|3836.5|3839.7|3836.9|3840.9|3838.1|3831.7|3828.9|1846
1593195600000|2020-06-26 18:20:00|3838.9|3836.1|3848.8|3846|3849.7|3846.9|3834.7|3831.9|5700
1593195900000|2020-06-26 18:25:00|3848.9|3846.1|3854.2|3851.4|3864.7|3861.9|3839.2|3836.4|15217
1593196200000|2020-06-26 18:30:00|3853.8|3851|3839.7|3836.9|3853.8|3851|3838.8|3836|4362
1593196500000|2020-06-26 18:35:00|3840.2|3837.4|3834.9|3832.1|3840.7|3837.9|3833.9|3831.1|1251
1593196800000|2020-06-26 18:40:00|3834.6|3831.8|3839.8|3837|3842.7|3839.9|3832.9|3830.1|865
1593197100000|2020-06-26 18:45:00|3839.7|3836.9|3837.7|3834.9|3841.7|3838.9|3834.9|3832.1|824
1593197400000|2020-06-26 18:50:00|3838.4|3835.6|3841.7|3838.9|3843.8|3841|3837.9|3835.1|865
1593197700000|2020-06-26 18:55:00|3840.9|3838.1|3839.2|3836.4|3841.7|3838.9|3836.8|3834|562
1593198000000|2020-06-26 19:00:00|3838.8|3836|3831.9|3829.1|3842.7|3839.9|3831.8|3829|873
1593198300000|2020-06-26 19:05:00|3832.7|3829.9|3833.7|3830.9|3834|3831.2|3828|3825.2|643
1593198600000|2020-06-26 19:10:00|3833.8|3831|3832|3829.2|3837|3834.2|3831.8|3829|513
1593198900000|2020-06-26 19:15:00|3832.3|3829.5|3826.7|3823.9|3833|3830.2|3825.7|3822.9|657
1593199200000|2020-06-26 19:20:00|3826.8|3824|3826.7|3823.9|3828.6|3825.8|3823.7|3820.9|459
1593199500000|2020-06-26 19:25:00|3825.8|3823|3828.8|3826|3829|3826.2|3820.8|3818|801
1593199800000|2020-06-26 19:30:00|3828.5|3825.7|3823|3820.2|3829|3826.2|3820.7|3817.9|474
1593200100000|2020-06-26 19:35:00|3822.5|3819.7|3818.8|3816|3823|3820.2|3816.8|3814|795
1593200400000|2020-06-26 19:40:00|3818.7|3815.9|3824.7|3821.9|3827.7|3824.9|3817.7|3814.9|521
1593200700000|2020-06-26 19:45:00|3825.5|3822.7|3825.7|3822.9|3828.7|3825.9|3823.7|3820.9|425
1593201000000|2020-06-26 19:50:00|3825.8|3823|3821.7|3818.9|3830.7|3827.9|3821.7|3818.9|454
1593201300000|2020-06-26 19:55:00|3822|3819.2|3821.7|3818.9|3827|3824.2|3818|3815.2|1186
1593201600000|2020-06-26 20:00:00|3821|3818.2|3820|3817.2|3823|3820.2|3819|3816.2|580
1593201900000|2020-06-26 20:05:00|3819.8|3817|3816.8|3814|3823.7|3820.9|3815.8|3813|459
1593202200000|2020-06-26 20:10:00|3816.7|3813.9|3814.8|3812|3817.7|3814.9|3811.8|3809|205
1593202500000|2020-06-26 20:15:00|3815|3812.2|3816.7|3813.9|3817|3814.2|3813.6|3810.8|446
1593202800000|2020-06-26 20:20:00|3816|3813.2|3823.7|3820.9|3824.9|3822.1|3814|3811.2|435
1593203100000|2020-06-26 20:25:00|3822.6|3819.8|3825.2|3822.4|3825.7|3822.9|3820|3817.2|311
1593203400000|2020-06-26 20:30:00|3824.9|3822.1|3830.7|3827.9|3830.7|3827.9|3822.1|3819.3|458
1593203700000|2020-06-26 20:35:00|3830.9|3828.1|3827.2|3824.4|3833.7|3830.9|3826.9|3824.1|484
1593204000000|2020-06-26 20:40:00|3826.9|3824.1|3824|3821.2|3827.2|3824.4|3822.9|3820.1|166
1593204300000|2020-06-26 20:45:00|3824.7|3821.9|3827.2|3824.4|3829.7|3826.9|3822.1|3819.3|480
1593204600000|2020-06-26 20:50:00|3826.9|3824.1|3822.9|3820.1|3826.9|3824.1|3822.9|3820.1|165
1593204900000|2020-06-26 20:55:00|3823.2|3820.4|3824|3820|3830.8|3826.1|3821.4|3818|445
1593381600000|2020-06-28 22:00:00|3804.9|3802.1|3795.5|3792.7|3821.6|3815.2|3784.2|3780.3|1994
1593381900000|2020-06-28 22:05:00|3795.9|3793.1|3788.9|3786.1|3799.2|3796.4|3788.7|3785.9|503
1593382200000|2020-06-28 22:10:00|3789.2|3786.4|3788.7|3785.9|3792.5|3789.7|3783.4|3780.6|565
1593382500000|2020-06-28 22:15:00|3788.9|3786.1|3795.6|3792.8|3795.6|3792.8|3783.9|3781|731
1593382800000|2020-06-28 22:20:00|3795.2|3792.4|3801.2|3798.4|3803.6|3800.8|3793.2|3790.4|351
1593383100000|2020-06-28 22:25:00|3800.7|3797.9|3802.6|3799.8|3805.2|3802.4|3799.1|3796.3|304
1593383400000|2020-06-28 22:30:00|3803.2|3800.4|3807.2|3804.4|3807.2|3804.4|3800.6|3797.8|202
1593383700000|2020-06-28 22:35:00|3807.1|3804.3|3799.6|3796.8|3807.1|3804.3|3795.9|3793.1|379
1593384000000|2020-06-28 22:40:00|3799.7|3796.9|3795.7|3792.9|3803.1|3800.3|3795.2|3792.4|131
1593384300000|2020-06-28 22:45:00|3795.4|3792.6|3794.1|3791.3|3795.9|3793.1|3792.2|3789.4|195
1593384600000|2020-06-28 22:50:00|3793.2|3790.4|3796.2|3793.4|3798.1|3795.3|3793.1|3790.3|109
1593384900000|2020-06-28 22:55:00|3796.6|3793.8|3796.6|3793.8|3800.2|3794.6|3793|3790.2|504
1593385200000|2020-06-28 23:00:00|3797.4|3794.6|3792.6|3789.8|3799.4|3796.6|3790.1|3787.3|228
1593385500000|2020-06-28 23:05:00|3793.1|3790.3|3779.6|3776.8|3794.6|3791.8|3778.1|3775.3|591
1593385800000|2020-06-28 23:10:00|3779.7|3776.9|3784.6|3781.8|3785.6|3782.8|3779.4|3776.6|222
1593386100000|2020-06-28 23:15:00|3783.6|3780.8|3778.4|3775.6|3784.6|3781.8|3775.7|3772.9|240
1593386400000|2020-06-28 23:20:00|3777.6|3774.8|3782.4|3779.6|3784.1|3781.3|3777.4|3774.6|162
1593386700000|2020-06-28 23:25:00|3782.6|3779.8|3781.6|3778.8|3784.4|3781.6|3779.9|3777.1|76
1593387000000|2020-06-28 23:30:00|3780.6|3777.8|3784.6|3781.8|3785.7|3782.9|3780.6|3777.8|122
1593387300000|2020-06-28 23:35:00|3784.4|3781.6|3788.6|3785.8|3789.4|3786.6|3784.4|3781.6|155
1593387600000|2020-06-28 23:40:00|3789.6|3786.8|3793.4|3790.6|3793.6|3790.8|3789.6|3786.8|244
1593387900000|2020-06-28 23:45:00|3793.6|3790.8|3792.4|3789.6|3794.6|3791.8|3790.6|3787.8|164
1593388200000|2020-06-28 23:50:00|3792.6|3789.8|3797.6|3794.8|3798.4|3795.6|3792.6|3789.8|225
1593388500000|2020-06-28 23:55:00|3797.9|3795.1|3795.1|3792.3|3798.6|3795.8|3791.4|3788.6|283
1593388800000|2020-06-29 00:00:00|3794.7|3791.9|3788.6|3785.8|3797.6|3794.8|3785.6|3782.8|804
1593389100000|2020-06-29 00:05:00|3788.7|3785.9|3789.2|3786.4|3792.7|3789.9|3788.6|3785.8|272
1593389400000|2020-06-29 00:10:00|3789.6|3786.8|3783.7|3780.9|3792.6|3789.8|3782.7|3779.9|433
1593389700000|2020-06-29 00:15:00|3784.2|3781.4|3779.7|3776.9|3784.7|3781.9|3779.6|3776.8|218
1593390000000|2020-06-29 00:20:00|3780.6|3777.8|3779.6|3776.8|3782.6|3779.8|3775.7|3772.9|477
1593390300000|2020-06-29 00:25:00|3779.7|3776.9|3776.7|3773.9|3780.9|3778.1|3774.7|3771.9|331
1593390600000|2020-06-29 00:30:00|3776.6|3773.8|3780.4|3777.6|3781.6|3778.8|3774.6|3771.8|251
1593390900000|2020-06-29 00:35:00|3779.7|3776.9|3777.6|3774.8|3779.7|3776.9|3775.6|3772.8|142
1593391200000|2020-06-29 00:40:00|3776.9|3774.1|3777.4|3774.6|3780.9|3778.1|3776.4|3773.6|206
1593391500000|2020-06-29 00:45:00|3778.4|3775.6|3784.6|3781.8|3786.4|3783.6|3777.6|3774.8|458
1593391800000|2020-06-29 00:50:00|3784.4|3781.6|3784.6|3781.8|3787.6|3784.8|3783.8|3781|202
1593392100000|2020-06-29 00:55:00|3784.9|3782.1|3789.9|3787.1|3790.4|3787.6|3783.4|3780.6|389
1593392400000|2020-06-29 01:00:00|3789.6|3786.8|3811.6|3808.8|3812.3|3809.5|3788.9|3786.1|1320
1593392700000|2020-06-29 01:05:00|3811.4|3808.6|3808.4|3805.6|3813.6|3810.8|3804.6|3801.8|1091
1593393000000|2020-06-29 01:10:00|3807.8|3805|3822.1|3819.3|3823.9|3821.1|3807.4|3804.6|1354
1593393300000|2020-06-29 01:15:00|3821.6|3818.8|3817.6|3814.8|3825.6|3822.8|3817.6|3814.8|607
1593393600000|2020-06-29 01:20:00|3817.9|3815.1|3815.6|3812.8|3818.4|3815.6|3811.8|3809|542
1593393900000|2020-06-29 01:25:00|3815.3|3812.5|3812.6|3809.8|3815.8|3813|3807.6|3804.8|417
1593394200000|2020-06-29 01:30:00|3813.3|3810.5|3805.8|3803|3820.8|3818|3804.8|3802|518
1593394500000|2020-06-29 01:35:00|3806.6|3803.8|3798.6|3795.8|3806.8|3804|3789.6|3786.8|1020
1593394800000|2020-06-29 01:40:00|3798.1|3795.3|3800.8|3798|3805.6|3802.8|3793.6|3790.8|491
1593395100000|2020-06-29 01:45:00|3800.6|3797.8|3808.6|3805.8|3811.5|3808.7|3800.6|3797.8|433
1593395400000|2020-06-29 01:50:00|3809.1|3806.3|3801.5|3798.7|3811.5|3808.7|3800.6|3797.8|436
1593395700000|2020-06-29 01:55:00|3801|3798.2|3803.6|3800.8|3804.8|3802|3798.6|3795.8|441
1593396000000|2020-06-29 02:00:00|3802.9|3800.1|3792.6|3789.8|3804.3|3801.5|3790.6|3787.8|398
1593396300000|2020-06-29 02:05:00|3792.3|3789.5|3795.6|3792.8|3796.6|3793.8|3788.6|3785.8|411
1593396600000|2020-06-29 02:10:00|3795|3792.2|3804.6|3801.8|3804.6|3801.8|3794.6|3791.8|318
1593396900000|2020-06-29 02:15:00|3804.1|3801.3|3796.6|3793.8|3804.8|3802|3794.6|3791.8|340
1593397200000|2020-06-29 02:20:00|3796.5|3793.7|3793.6|3790.8|3799.6|3796.8|3792.5|3789.7|162
1593397500000|2020-06-29 02:25:00|3793.5|3790.7|3792.6|3789.8|3794.6|3791.8|3789.6|3786.8|155
1593397800000|2020-06-29 02:30:00|3791.8|3789|3784.6|3781.8|3792.6|3789.8|3783.3|3780.5|341
1593398100000|2020-06-29 02:35:00|3783.8|3781|3792.6|3789.8|3792.6|3789.8|3783.6|3780.8|209
1593398400000|2020-06-29 02:40:00|3791.8|3789|3792.3|3789.5|3794.3|3791.5|3787.8|3785|200
1593398700000|2020-06-29 02:45:00|3792.6|3789.8|3792.1|3789.3|3795.6|3792.8|3791.6|3788.8|149
1593399000000|2020-06-29 02:50:00|3791.8|3789|3785.6|3782.8|3793.6|3790.8|3785.1|3782.3|182
1593399300000|2020-06-29 02:55:00|3785.3|3782.5|3778.8|3776|3786.3|3783.5|3778|3775.2|735
1593399600000|2020-06-29 03:00:00|3778.3|3775.5|3770.8|3768|3781|3778.2|3765.8|3763|1246
1593399900000|2020-06-29 03:05:00|3770.6|3767.8|3772|3769.2|3773.8|3771|3768.1|3765.3|433
1593400200000|2020-06-29 03:10:00|3772.3|3769.5|3773|3770.2|3775.8|3773|3771.8|3769|261
1593400500000|2020-06-29 03:15:00|3773.8|3771|3772.8|3770|3774.7|3771.9|3770.7|3767.9|237
1593400800000|2020-06-29 03:20:00|3772.7|3769.9|3783.7|3780.9|3783.7|3780.9|3772.7|3769.9|475
1593401100000|2020-06-29 03:25:00|3783.8|3781|3780.7|3777.9|3783.8|3781|3779.8|3777|226
1593401400000|2020-06-29 03:30:00|3780.8|3778|3783|3780.2|3785.7|3782.9|3777|3774.2|456
1593401700000|2020-06-29 03:35:00|3783.5|3780.7|3784|3781.2|3785|3782.2|3781.8|3779|196
1593402000000|2020-06-29 03:40:00|3783.8|3781|3780.8|3778|3786.8|3784|3780.8|3778|427
1593402300000|2020-06-29 03:45:00|3781.7|3778.9|3780.8|3778|3785.7|3782.9|3780|3777.2|138
1593402600000|2020-06-29 03:50:00|3781|3778.2|3780.3|3777.5|3781|3778.2|3777.2|3774.4|303
1593402900000|2020-06-29 03:55:00|3780|3777.2|3783|3780.2|3785.5|3782.7|3779|3776.2|208
1593403200000|2020-06-29 04:00:00|3783.2|3780.4|3786.3|3783.5|3786.8|3784|3782.8|3780|139
1593403500000|2020-06-29 04:05:00|3786.7|3783.9|3786.8|3784|3790.8|3788|3785.8|3783|296
1593403800000|2020-06-29 04:10:00|3787.2|3784.4|3781.8|3779|3787.8|3785|3781.8|3779|122
1593404100000|2020-06-29 04:15:00|3782.2|3779.4|3782|3779.2|3784|3781.2|3778.8|3776|258
1593404400000|2020-06-29 04:20:00|3781.8|3779|3781.8|3779|3784.8|3782|3779.8|3777|161
1593404700000|2020-06-29 04:25:00|3781.7|3778.9|3784.8|3782|3785.3|3782.5|3781.7|3778.9|77
1593405000000|2020-06-29 04:30:00|3785.7|3782.9|3781.8|3779|3787|3784.2|3780.8|3778|142
1593405300000|2020-06-29 04:35:00|3781.5|3778.7|3773|3770.2|3781.5|3778.7|3771.5|3768.7|521
1593405600000|2020-06-29 04:40:00|3772.7|3769.9|3775.7|3772.9|3776.7|3773.9|3772|3769.2|244
1593405900000|2020-06-29 04:45:00|3775|3772.2|3771.9|3769.1|3776.7|3773.9|3771.9|3769.1|330
1593406200000|2020-06-29 04:50:00|3771.7|3768.9|3775.7|3772.9|3775.7|3772.9|3771|3768.2|201
1593406500000|2020-06-29 04:55:00|3775.9|3773.1|3772.7|3769.9|3777.4|3774.6|3770.9|3768.1|165
1593406800000|2020-06-29 05:00:00|3772|3769.2|3775.7|3772.9|3776.7|3773.9|3771.5|3768.7|158
1593407100000|2020-06-29 05:05:00|3775.5|3772.7|3782.7|3779.9|3784.7|3781.9|3774.7|3771.9|380
1593407400000|2020-06-29 05:10:00|3783.5|3780.7|3783.7|3780.9|3786.7|3783.9|3782.5|3779.7|449
1593407700000|2020-06-29 05:15:00|3784.5|3781.7|3784.5|3781.7|3785.7|3782.9|3782.5|3779.7|177
1593408000000|2020-06-29 05:20:00|3784|3781.2|3784.7|3781.9|3790.5|3787.7|3784|3781.2|296
1593408300000|2020-06-29 05:25:00|3785.5|3782.7|3785.5|3782.7|3787.5|3784.7|3779.7|3776.9|346
1593408600000|2020-06-29 05:30:00|3785.7|3782.9|3783.7|3780.9|3788.7|3785.9|3782.7|3779.9|182
1593408900000|2020-06-29 05:35:00|3784.5|3781.7|3780.9|3778.1|3785.7|3782.9|3778.7|3775.9|227
1593409200000|2020-06-29 05:40:00|3781.2|3778.4|3775.7|3772.9|3781.9|3779.1|3774.9|3772.1|258
1593409500000|2020-06-29 05:45:00|3776.7|3773.9|3771.9|3769.1|3776.9|3774.1|3771.7|3768.9|249
1593409800000|2020-06-29 05:50:00|3772.4|3769.6|3763.9|3761.1|3772.7|3769.9|3759.9|3757.1|1252
1593410100000|2020-06-29 05:55:00|3762.9|3760.1|3766.2|3763.4|3772.2|3769.4|3762.7|3759.9|349
1593410400000|2020-06-29 06:00:00|3766.5|3763.7|3761.7|3758.9|3768.7|3765.9|3761.4|3758.6|380
1593410700000|2020-06-29 06:05:00|3761.4|3758.6|3770.1|3767.3|3771.7|3768.9|3759.7|3756.9|465
1593411000000|2020-06-29 06:10:00|3770.6|3767.8|3763.1|3760.3|3770.7|3767.9|3759.7|3756.9|514
1593411300000|2020-06-29 06:15:00|3763.6|3760.8|3770.7|3767.9|3770.7|3767.9|3760.7|3757.9|390
1593411600000|2020-06-29 06:20:00|3770.6|3767.8|3781.4|3778.6|3784.9|3782.1|3768.6|3765.8|604
1593411900000|2020-06-29 06:25:00|3780.9|3778.1|3783.7|3780.9|3784.9|3782.1|3779.7|3776.9|494
1593412200000|2020-06-29 06:30:00|3783.9|3781.1|3783.7|3780.9|3790.7|3787.9|3782.7|3779.9|555
1593412500000|2020-06-29 06:35:00|3783.4|3780.6|3782.4|3779.6|3783.9|3781.1|3776.9|3774.1|350
1593412800000|2020-06-29 06:40:00|3782.7|3779.9|3778.7|3775.9|3784.9|3782.1|3775.9|3773.1|350
1593413100000|2020-06-29 06:45:00|3777.9|3775.1|3778.9|3776.1|3781.4|3778.6|3777.7|3774.9|171
1593413400000|2020-06-29 06:50:00|3778.7|3775.9|3782.7|3779.9|3783.7|3780.9|3775.2|3772.4|234
1593413700000|2020-06-29 06:55:00|3783.4|3780.6|3795.7|3792.9|3801.6|3798.8|3783.4|3780.6|1280
1593414000000|2020-06-29 07:00:00|3796.2|3793.4|3804.7|3801.9|3806.7|3803.9|3794.7|3791.9|1087
1593414300000|2020-06-29 07:05:00|3804.2|3801.4|3807.9|3805.1|3814.7|3811.9|3798.6|3795.8|1132
1593414600000|2020-06-29 07:10:00|3807.7|3804.9|3809.7|3806.9|3812.7|3809.9|3804.7|3801.9|653
1593414900000|2020-06-29 07:15:00|3810.1|3807.3|3798.2|3795.4|3811.6|3808.8|3797.6|3794.8|672
1593415200000|2020-06-29 07:20:00|3798.7|3795.9|3802.7|3799.9|3804.7|3801.9|3796.6|3793.8|678
1593415500000|2020-06-29 07:25:00|3801.7|3798.9|3792.3|3789.5|3804.7|3801.9|3791.6|3788.8|652
1593415800000|2020-06-29 07:30:00|3792.8|3790|3790.8|3788|3797.8|3795|3789.6|3786.8|494
1593416100000|2020-06-29 07:35:00|3790.9|3788.1|3786.3|3783.5|3793.9|3791.1|3785.6|3782.8|622
1593416400000|2020-06-29 07:40:00|3785.9|3783.1|3788.6|3785.8|3796.8|3794|3785.6|3782.8|581
1593416700000|2020-06-29 07:45:00|3788.8|3786|3778.1|3775.3|3794.8|3792|3777.9|3775.1|1258
1593417000000|2020-06-29 07:50:00|3778.3|3775.5|3787.1|3784.3|3788.1|3785.3|3776.9|3774.1|765
1593417300000|2020-06-29 07:55:00|3786.9|3784.1|3787.9|3785.1|3790.9|3788.1|3779.9|3777.1|705
1593417600000|2020-06-29 08:00:00|3788.3|3785.5|3780.6|3777.8|3789.9|3787.1|3779.9|3777.1|659
1593417900000|2020-06-29 08:05:00|3780.9|3778.1|3776.9|3774.1|3785.9|3783.1|3769.9|3767.1|980
1593418200000|2020-06-29 08:10:00|3777.1|3774.3|3772.3|3769.5|3778.9|3776.1|3768.1|3765.3|747
1593418500000|2020-06-29 08:15:00|3772.9|3770.1|3776.1|3773.3|3780.9|3778.1|3771.9|3769.1|540
1593418800000|2020-06-29 08:20:00|3775.9|3773.1|3788.9|3786.1|3790.3|3787.5|3775.1|3772.3|653
1593419100000|2020-06-29 08:25:00|3789.1|3786.3|3785.9|3783.1|3790.9|3788.1|3779.6|3776.8|1035
1593419400000|2020-06-29 08:30:00|3785.6|3782.8|3782.1|3779.3|3793.9|3791.1|3778.9|3776.1|1508
1593419700000|2020-06-29 08:35:00|3781.3|3778.5|3793.9|3791.1|3798.9|3796.1|3780.9|3778.1|863
1593420000000|2020-06-29 08:40:00|3794.9|3792.1|3804.9|3802.1|3805.9|3803.1|3793.1|3790.3|944
1593420300000|2020-06-29 08:45:00|3805.1|3802.3|3796.1|3793.3|3807.1|3804.3|3793.3|3790.5|654
1593420600000|2020-06-29 08:50:00|3795.8|3793|3799.3|3796.5|3802.3|3799.5|3795.3|3792.5|329
1593420900000|2020-06-29 08:55:00|3800|3797.2|3801.1|3798.3|3803.1|3800.3|3797|3794.2|477
1593421200000|2020-06-29 09:00:00|3802.1|3799.3|3804.3|3801.5|3805|3802.2|3796|3793.2|671
1593421500000|2020-06-29 09:05:00|3804.1|3801.3|3798.8|3796|3809|3806.2|3795.8|3793|747
1593421800000|2020-06-29 09:10:00|3799|3796.2|3808.8|3806|3811|3808.2|3797.6|3794.8|587
1593422100000|2020-06-29 09:15:00|3809|3806.2|3823.6|3820.8|3823.6|3820.8|3809|3806.2|1306
1593422400000|2020-06-29 09:20:00|3823.3|3820.5|3818.3|3815.5|3826.8|3824|3817.6|3814.8|1017
1593422700000|2020-06-29 09:25:00|3818.6|3815.8|3806.6|3803.8|3818.6|3815.8|3806|3803.2|854
1593423000000|2020-06-29 09:30:00|3806.8|3804|3816|3813.2|3817|3814.2|3800|3797.2|1178
1593423300000|2020-06-29 09:35:00|3815.8|3813|3829.6|3826.8|3832.6|3829.8|3815.8|3813|1102
1593423600000|2020-06-29 09:40:00|3830.6|3827.8|3833.6|3830.8|3841.6|3838.8|3829.6|3826.8|1319
1593423900000|2020-06-29 09:45:00|3833.8|3831|3840.8|3838|3841.6|3838.8|3833.6|3830.8|716
1593424200000|2020-06-29 09:50:00|3841.6|3838.8|3837.6|3834.8|3845|3842.2|3834.6|3831.8|813
1593424500000|2020-06-29 09:55:00|3837.3|3834.5|3843.8|3841|3843.8|3841|3837.3|3834.5|527
1593424800000|2020-06-29 10:00:00|3843.6|3840.8|3840.6|3837.8|3846.6|3843.8|3835.6|3832.8|1406
1593425100000|2020-06-29 10:05:00|3840.8|3838|3845.6|3842.8|3848.6|3845.8|3840.8|3838|825
1593425400000|2020-06-29 10:10:00|3845|3842.2|3841.6|3838.8|3846.6|3843.8|3839.6|3836.8|611
1593425700000|2020-06-29 10:15:00|3842.6|3839.8|3852|3849.2|3853|3850.2|3840.3|3837.5|1341
1593426000000|2020-06-29 10:20:00|3852.6|3849.8|3860.6|3857.8|3861.3|3858.5|3851.6|3848.8|1902
1593426300000|2020-06-29 10:25:00|3860.8|3858|3860|3857.2|3864.8|3862|3856|3853.2|1602
1593426600000|2020-06-29 10:30:00|3860.7|3857.9|3863.7|3860.9|3866.8|3864|3860|3857.2|1270
1593426900000|2020-06-29 10:35:00|3862.8|3860|3859.7|3856.9|3873.7|3870.9|3858|3855.2|1711
1593427200000|2020-06-29 10:40:00|3860.3|3857.5|3864.7|3861.9|3864.7|3861.9|3856.7|3853.9|1069
1593427500000|2020-06-29 10:45:00|3864.8|3862|3876.7|3873.9|3879.7|3876.9|3863.7|3860.9|1566
1593427800000|2020-06-29 10:50:00|3875.8|3873|3870.8|3868|3883.7|3880.9|3868.7|3865.9|1431
1593428100000|2020-06-29 10:55:00|3871.3|3868.5|3873.8|3871|3874.7|3871.9|3867.7|3864.9|538
1593428400000|2020-06-29 11:00:00|3874|3871.2|3870.7|3867.9|3876.7|3873.9|3864.8|3862|1117
1593428700000|2020-06-29 11:05:00|3870.2|3867.4|3870.7|3867.9|3874.7|3871.9|3868.2|3865.4|641
1593429000000|2020-06-29 11:10:00|3870.3|3867.5|3869.7|3866.9|3872.7|3869.9|3868|3865.2|402
1593429300000|2020-06-29 11:15:00|3869.8|3867|3870.7|3867.9|3876.7|3873.9|3868.7|3865.9|622
1593429600000|2020-06-29 11:20:00|3870.8|3868|3879.3|3876.5|3880.3|3877.5|3869.7|3866.9|983
1593429900000|2020-06-29 11:25:00|3878.8|3876|3880.3|3877.5|3881.3|3878.5|3876.7|3873.9|446
1593430200000|2020-06-29 11:30:00|3881.2|3878.4|3880.3|3877.5|3886.3|3883.5|3872.3|3869.5|1293
1593430500000|2020-06-29 11:35:00|3880.5|3877.7|3875.5|3872.7|3885.2|3882.4|3874.7|3871.9|713
1593430800000|2020-06-29 11:40:00|3876|3873.2|3883.7|3880.9|3884.5|3881.7|3875.3|3872.5|565
1593431100000|2020-06-29 11:45:00|3883.5|3880.7|3883.5|3880.7|3884.5|3881.7|3877.7|3874.9|545
1593431400000|2020-06-29 11:50:00|3882.7|3879.9|3905.3|3902.5|3905.5|3902.7|3880.7|3877.9|2709
1593431700000|2020-06-29 11:55:00|3905.5|3902.7|3900.5|3897.7|3910.7|3907.9|3900.5|3897.7|1831
1593432000000|2020-06-29 12:00:00|3900.7|3897.9|3906.7|3903.9|3911.3|3908.5|3899.7|3896.9|1891
1593432300000|2020-06-29 12:05:00|3907|3904.2|3910.7|3907.9|3913.3|3910.5|3904.7|3901.9|1260
1593432600000|2020-06-29 12:10:00|3911.3|3908.5|3915.9|3913.1|3916|3913.2|3905.3|3902.5|1801
1593432900000|2020-06-29 12:15:00|3916.4|3913.6|3913.4|3910.6|3918.4|3915.6|3911.5|3908.7|1674
1593433200000|2020-06-29 12:20:00|3912.5|3909.7|3896.5|3893.7|3913.4|3910.6|3895.7|3892.9|2398
1593433500000|2020-06-29 12:25:00|3896.7|3893.9|3894.7|3891.9|3898.2|3895.4|3891.4|3888.6|1560
1593433800000|2020-06-29 12:30:00|3894.5|3891.7|3893.5|3890.7|3897.5|3894.7|3891.7|3888.9|942
1593434100000|2020-06-29 12:35:00|3893.7|3890.9|3887.7|3884.9|3896.4|3893.6|3886|3883.2|1848
1593434400000|2020-06-29 12:40:00|3887|3884.2|3893.9|3891.1|3894.7|3891.9|3886.4|3883.6|1121
1593434700000|2020-06-29 12:45:00|3894.7|3891.9|3894|3891.2|3898.7|3895.9|3891|3888.2|1246
1593435000000|2020-06-29 12:50:00|3894.4|3891.6|3894.9|3892.1|3899.7|3896.9|3894|3891.2|781
1593435300000|2020-06-29 12:55:00|3895|3892.2|3906.7|3903.9|3906.7|3903.9|3894|3891.2|1628
1593435600000|2020-06-29 13:00:00|3906.9|3904.1|3895.9|3893.1|3906.9|3904.1|3890.1|3887.3|2862
1593435900000|2020-06-29 13:05:00|3896.1|3893.3|3886.2|3883.4|3903.7|3900.9|3885.2|3882.4|3295
1593436200000|2020-06-29 13:10:00|3886.4|3883.6|3893.4|3890.6|3894.1|3891.3|3876.4|3873.6|2887
1593436500000|2020-06-29 13:15:00|3894.1|3891.3|3883.4|3880.6|3902.4|3899.6|3877.7|3874.9|4012
1593436800000|2020-06-29 13:20:00|3883.6|3880.8|3879.7|3876.9|3888.6|3885.8|3874.6|3871.8|2681
1593437100000|2020-06-29 13:25:00|3880.1|3877.3|3880.6|3877.8|3894.4|3891.6|3879.4|3876.6|2068
1593437400000|2020-06-29 13:30:00|3880.7|3877.9|3873.6|3870.8|3886.4|3883.6|3865.7|3862.9|4797
1593437700000|2020-06-29 13:35:00|3872.7|3869.9|3874.4|3871.6|3882.4|3879.6|3871.1|3868.3|5662
1593438000000|2020-06-29 13:40:00|3874.7|3871.9|3877.1|3874.3|3883.1|3880.3|3864.4|3861.6|2758
1593438300000|2020-06-29 13:45:00|3877.2|3874.4|3876.1|3873.3|3881.2|3878.4|3867.2|3864.4|1964
1593438600000|2020-06-29 13:50:00|3875.4|3872.6|3881.1|3878.3|3883.1|3880.3|3866.7|3863.9|2952
1593438900000|2020-06-29 13:55:00|3880.9|3878.1|3875.4|3872.6|3883.1|3880.3|3873.1|3870.3|1777
1593439200000|2020-06-29 14:00:00|3875.1|3872.3|3881.1|3878.3|3884.9|3882.1|3870.7|3867.9|2875
1593439500000|2020-06-29 14:05:00|3880.9|3878.1|3865.1|3862.3|3882.7|3879.9|3862.1|3859.3|3178
1593439800000|2020-06-29 14:10:00|3865.7|3862.9|3886.6|3883.8|3886.7|3883.9|3855.1|3852.3|6461
1593440100000|2020-06-29 14:15:00|3886.4|3883.6|3901.4|3898.6|3902.9|3900.1|3882.6|3879.8|4925
1593440400000|2020-06-29 14:20:00|3901.6|3898.8|3900.6|3897.8|3908.4|3905.6|3897.6|3894.8|3629
1593440700000|2020-06-29 14:25:00|3899.9|3897.1|3895.6|3892.8|3909.4|3906.6|3893.4|3890.6|3414
1593441000000|2020-06-29 14:30:00|3895.7|3892.9|3893.6|3890.8|3905.4|3902.6|3891.7|3888.9|1698
1593441300000|2020-06-29 14:35:00|3893.7|3890.9|3905.6|3902.8|3907.4|3904.6|3888.7|3885.9|2217
1593441600000|2020-06-29 14:40:00|3905.9|3903.1|3904.6|3901.8|3917.4|3914.6|3900.4|3897.6|2681
1593441900000|2020-06-29 14:45:00|3905.2|3902.4|3921.1|3918.3|3922.4|3919.6|3905.2|3902.4|2836
1593442200000|2020-06-29 14:50:00|3920.6|3917.8|3904.4|3901.6|3924.4|3921.6|3901.4|3898.6|3992
1593442500000|2020-06-29 14:55:00|3903.8|3901|3900.4|3897.6|3906.4|3903.6|3895.8|3893|2224
1593442800000|2020-06-29 15:00:00|3901.1|3898.3|3900.1|3897.3|3905.4|3902.6|3896.4|3893.6|1753
1593443100000|2020-06-29 15:05:00|3900.4|3897.6|3910.1|3907.3|3911.1|3908.3|3897.6|3894.8|2064
1593443400000|2020-06-29 15:10:00|3910.2|3907.4|3905.4|3902.6|3910.2|3907.4|3899.1|3896.3|1735
1593443700000|2020-06-29 15:15:00|3905.7|3902.9|3914.4|3911.6|3914.4|3911.6|3904.2|3901.4|1989
1593444000000|2020-06-29 15:20:00|3915.1|3912.3|3916.1|3913.3|3920.7|3917.9|3908.1|3905.3|2390
1593444300000|2020-06-29 15:25:00|3916.4|3913.6|3906.1|3903.3|3919.4|3916.6|3902.1|3899.3|2937
1593444600000|2020-06-29 15:30:00|3905.7|3902.9|3894.4|3891.6|3909.1|3906.3|3893.3|3890.5|2735
1593444900000|2020-06-29 15:35:00|3894.3|3891.5|3907.1|3904.3|3907.1|3904.3|3894.3|3891.5|1314
1593445200000|2020-06-29 15:40:00|3907.3|3904.5|3913.4|3910.6|3915.4|3912.6|3904.4|3901.6|1955
1593445500000|2020-06-29 15:45:00|3913.3|3910.5|3912.4|3909.6|3917.4|3914.6|3909.4|3906.6|1464
1593445800000|2020-06-29 15:50:00|3913.3|3910.5|3907.4|3904.6|3916.1|3913.3|3907.4|3904.6|1239
1593446100000|2020-06-29 15:55:00|3908.1|3905.3|3910.4|3907.6|3913.3|3910.5|3905.1|3902.3|1410
1593446400000|2020-06-29 16:00:00|3910.6|3907.8|3930.7|3927.9|3935.7|3932.9|3910.6|3907.8|6189
1593446700000|2020-06-29 16:05:00|3930.1|3927.3|3928.1|3925.3|3933.9|3931.1|3926.9|3924.1|2328
1593447000000|2020-06-29 16:10:00|3928.7|3925.9|3931.9|3929.1|3932.7|3929.9|3926.7|3923.9|1451
1593447300000|2020-06-29 16:15:00|3931.7|3928.9|3956.6|3953.8|3957.4|3954.6|3926.7|3923.9|7042
1593447600000|2020-06-29 16:20:00|3956.4|3953.6|3973.2|3970.4|3975.1|3972.3|3952.6|3949.8|6610
1593447900000|2020-06-29 16:25:00|3973.1|3970.3|3966.4|3963.6|3975.1|3972.3|3964.7|3961.9|5088
1593448200000|2020-06-29 16:30:00|3966.7|3963.9|3969.9|3967.1|3976.4|3973.6|3966.7|3963.9|4586
1593448500000|2020-06-29 16:35:00|3969.4|3966.6|3970.4|3967.6|3973.7|3970.9|3967.1|3964.3|1711
1593448800000|2020-06-29 16:40:00|3970.1|3967.3|3955.7|3952.9|3971.7|3968.9|3955.7|3952.9|3081
1593449100000|2020-06-29 16:45:00|3955.9|3953.1|3962.7|3959.9|3964.7|3961.9|3955.7|3952.9|1297
1593449400000|2020-06-29 16:50:00|3962.1|3959.3|3954.1|3951.3|3964.7|3961.9|3952.9|3950.1|1324
1593449700000|2020-06-29 16:55:00|3953.9|3951.1|3958.1|3955.3|3962.1|3959.3|3952.6|3949.8|2079
1593450000000|2020-06-29 17:00:00|3957.9|3955.1|3953.7|3950.9|3963.7|3960.9|3950.7|3947.9|1627
1593450300000|2020-06-29 17:05:00|3953.9|3951.1|3961.9|3959.1|3962.1|3959.3|3953.9|3951.1|1135
1593450600000|2020-06-29 17:10:00|3962.2|3959.4|3962.7|3959.9|3966.7|3963.9|3960.7|3957.9|898
1593450900000|2020-06-29 17:15:00|3962.9|3960.1|3961.7|3958.9|3963.7|3960.9|3955.9|3953.1|1580
1593451200000|2020-06-29 17:20:00|3961.6|3958.8|3962.4|3959.6|3966|3963.2|3955.7|3952.9|973
1593451500000|2020-06-29 17:25:00|3961.7|3958.9|3964.4|3961.6|3966.4|3963.6|3960.4|3957.6|674
1593451800000|2020-06-29 17:30:00|3965.2|3962.4|3958.7|3955.9|3968.4|3965.6|3953.7|3950.9|2997
1593452100000|2020-06-29 17:35:00|3957.7|3954.9|3972.4|3969.6|3972.6|3969.8|3957.7|3954.9|1548
1593452400000|2020-06-29 17:40:00|3971.6|3968.8|3965.7|3962.9|3975.4|3972.6|3964.7|3961.9|2246
1593452700000|2020-06-29 17:45:00|3965.9|3963.1|3969.7|3966.9|3972.2|3969.4|3965.7|3962.9|1395
1593453000000|2020-06-29 17:50:00|3968.9|3966.1|3973.7|3970.9|3975.4|3972.6|3965.7|3962.9|1186
1593453300000|2020-06-29 17:55:00|3973.9|3971.1|3963.7|3960.9|3975.7|3972.9|3955.7|3952.9|1924
1593453600000|2020-06-29 18:00:00|3964.7|3961.9|3974.6|3971.8|3980.4|3977.6|3961.7|3958.9|3497
1593453900000|2020-06-29 18:05:00|3974.7|3971.9|3972.7|3969.9|3975.4|3972.6|3965.4|3962.6|2130
1593454200000|2020-06-29 18:10:00|3972.2|3969.4|3982.4|3979.6|3985.4|3982.6|3971.7|3968.9|3258
1593454500000|2020-06-29 18:15:00|3981.7|3978.9|3983.6|3980.8|3993.4|3990.6|3979.7|3976.9|4833
1593454800000|2020-06-29 18:20:00|3983.4|3980.6|3980.6|3977.8|3987.4|3984.6|3977.6|3974.8|2644
1593455100000|2020-06-29 18:25:00|3980.4|3977.6|3971.7|3968.9|3988.4|3985.6|3970.7|3967.9|7247
1593455400000|2020-06-29 18:30:00|3972.6|3969.8|3974.7|3971.9|3978.7|3975.9|3969.7|3966.9|2074
1593455700000|2020-06-29 18:35:00|3975.4|3972.6|3978.6|3975.8|3979.7|3976.9|3974.7|3971.9|869
1593456000000|2020-06-29 18:40:00|3977.7|3974.9|3983.7|3980.9|3984.4|3981.6|3974.4|3971.6|873
1593456300000|2020-06-29 18:45:00|3984.1|3981.3|3975.6|3972.8|3984.6|3981.8|3974.6|3971.8|938
1593456600000|2020-06-29 18:50:00|3975.1|3972.3|3979.6|3976.8|3982.6|3979.8|3972.7|3969.9|1286
1593456900000|2020-06-29 18:55:00|3979.4|3976.6|3975.4|3972.6|3980.4|3977.6|3975.4|3972.6|392
1593457200000|2020-06-29 19:00:00|3975.7|3972.9|3966.6|3963.8|3976.4|3973.6|3966.4|3963.6|906
1593457500000|2020-06-29 19:05:00|3966.4|3963.6|3965.4|3962.6|3968.6|3965.8|3961.8|3959|620
1593457800000|2020-06-29 19:10:00|3964.9|3962.1|3962.4|3959.6|3965.8|3963|3960.8|3958|405
1593458100000|2020-06-29 19:15:00|3962.6|3959.8|3966.4|3963.6|3966.8|3964|3962.4|3959.6|359
1593458400000|2020-06-29 19:20:00|3965.6|3962.8|3962.4|3959.6|3966.6|3963.8|3962.4|3959.6|459
1593458700000|2020-06-29 19:25:00|3962.6|3959.8|3954.4|3951.6|3964.6|3961.8|3954.4|3951.6|534
1593459000000|2020-06-29 19:30:00|3954.6|3951.8|3954.4|3951.6|3959.4|3956.6|3954.4|3951.6|612
1593459300000|2020-06-29 19:35:00|3954.8|3952|3950.4|3947.6|3957.9|3955.1|3948.8|3946|945
1593459600000|2020-06-29 19:40:00|3950.6|3947.8|3953.4|3950.6|3954.4|3951.6|3945.4|3942.6|529
1593459900000|2020-06-29 19:45:00|3953.6|3950.8|3955.4|3952.6|3956.4|3953.6|3953.4|3950.6|266
1593460200000|2020-06-29 19:50:00|3955.2|3952.4|3954.4|3951.6|3956.8|3954|3949.4|3946.6|273
1593460500000|2020-06-29 19:55:00|3954.6|3951.8|3966.4|3963.6|3966.6|3963.8|3953.8|3951|550
1593460800000|2020-06-29 20:00:00|3966.6|3963.8|3966.8|3964|3968.4|3965.6|3963.1|3960.3|456
1593461100000|2020-06-29 20:05:00|3967.4|3964.6|3964.4|3961.6|3968.8|3966|3963.8|3961|165
1593461400000|2020-06-29 20:10:00|3964.6|3961.8|3968.8|3966|3969.4|3966.6|3963.9|3961.1|233
1593461700000|2020-06-29 20:15:00|3968.1|3965.3|3964.6|3961.8|3968.1|3965.3|3964.4|3961.6|99
1593462000000|2020-06-29 20:20:00|3964.8|3962|3967.4|3964.6|3967.6|3964.8|3964.4|3961.6|93
1593462300000|2020-06-29 20:25:00|3967.6|3964.8|3966.6|3963.8|3969.9|3967.1|3965.8|3963|303
1593462600000|2020-06-29 20:30:00|3966.8|3964|3968.6|3965.8|3968.8|3966|3965.6|3962.8|221
1593462900000|2020-06-29 20:35:00|3968.3|3965.5|3970.8|3968|3971.8|3969|3967.4|3964.6|163
1593463200000|2020-06-29 20:40:00|3971.7|3968.9|3973.8|3971|3974.8|3972|3970.8|3968|279
1593463500000|2020-06-29 20:45:00|3973.6|3970.8|3971.8|3969|3976.4|3973.6|3970.8|3968|383
1593463800000|2020-06-29 20:50:00|3972.6|3969.8|3968.4|3965.6|3974.6|3971.8|3967.4|3964.6|295
1593464100000|2020-06-29 20:55:00|3967.9|3965.1|3968.4|3965.6|3970.4|3967.6|3965.4|3962.6|512
1593468000000|2020-06-29 22:00:00|3968.9|3966.1|3957.9|3955.1|3969.4|3966.6|3954.4|3951.6|1290
1593468300000|2020-06-29 22:05:00|3958.4|3955.6|3962.4|3959.6|3963.6|3960.8|3958.4|3955.6|229
1593468600000|2020-06-29 22:10:00|3962.6|3959.8|3966.6|3963.8|3966.8|3964|3961.6|3958.8|136
1593468900000|2020-06-29 22:15:00|3966.8|3964|3978.6|3975.8|3978.8|3976|3966.8|3964|307
1593469200000|2020-06-29 22:20:00|3977.8|3975|3975.6|3972.8|3978.6|3975.8|3973.8|3971|131
1593469500000|2020-06-29 22:25:00|3975.4|3972.6|3972.6|3969.8|3976.6|3973.8|3972.4|3969.6|61
1593469800000|2020-06-29 22:30:00|3972.4|3969.6|3978.6|3975.8|3980.6|3977.8|3972.4|3969.6|113
1593470100000|2020-06-29 22:35:00|3978.8|3976|3983.1|3980.3|3983.6|3980.8|3977.8|3975|188
1593470400000|2020-06-29 22:40:00|3982.8|3980|3982.6|3979.8|3984.8|3982|3980.6|3977.8|60
1593470700000|2020-06-29 22:45:00|3981.8|3979|3974.6|3971.8|3981.8|3979|3974.6|3971.8|103
1593471000000|2020-06-29 22:50:00|3975|3972.2|3975.6|3972.8|3980.6|3977.8|3974.6|3971.8|95
1593471300000|2020-06-29 22:55:00|3975.5|3972.7|3974.1|3971.3|3976.6|3973.8|3973.6|3970.8|58
1593471600000|2020-06-29 23:00:00|3974|3971.2|3975.6|3972.8|3977.5|3974.7|3974|3971.2|68
1593471900000|2020-06-29 23:05:00|3976|3973.2|3975.5|3972.7|3976|3973.2|3973.5|3970.7|116
1593472200000|2020-06-29 23:10:00|3975.6|3972.8|3973.6|3970.8|3976|3973.2|3973.5|3970.7|111
1593472500000|2020-06-29 23:15:00|3973.8|3971|3974.6|3971.8|3977|3974.2|3973.6|3970.8|62
1593472800000|2020-06-29 23:20:00|3975|3972.2|3972.6|3969.8|3975.5|3972.7|3971.6|3968.8|87
1593473100000|2020-06-29 23:25:00|3973.5|3970.7|3973.6|3970.8|3974|3971.2|3970.8|3968|66
1593473400000|2020-06-29 23:30:00|3974.1|3971.3|3980|3977.2|3981.6|3978.8|3973.6|3970.8|140
1593473700000|2020-06-29 23:35:00|3979.6|3976.8|3976.6|3973.8|3979.6|3976.8|3976.5|3973.7|59
1593474000000|2020-06-29 23:40:00|3977.6|3974.8|3974.6|3971.8|3980.1|3977.3|3974.6|3971.8|63
1593474300000|2020-06-29 23:45:00|3974.3|3971.5|3967.6|3964.8|3974.5|3971.7|3964.6|3961.8|253
1593474600000|2020-06-29 23:50:00|3968.5|3965.7|3962.6|3959.8|3969.5|3966.7|3961|3958.2|213
1593474900000|2020-06-29 23:55:00|3963|3960.2|3960.5|3957.7|3963.5|3960.7|3959.1|3956.3|203
1593475200000|2020-06-30 00:00:00|3959.8|3957|3946.6|3943.8|3962.6|3959.8|3940.6|3937.8|1377
1593475500000|2020-06-30 00:05:00|3946.5|3943.7|3943.5|3940.7|3946.6|3943.8|3937.6|3934.8|907
1593475800000|2020-06-30 00:10:00|3943|3940.2|3945.6|3942.8|3946|3943.2|3939.5|3936.7|451
1593476100000|2020-06-30 00:15:00|3945.5|3942.7|3942.6|3939.8|3950.6|3947.8|3942.5|3939.7|432
1593476400000|2020-06-30 00:20:00|3943.5|3940.7|3943.7|3940.9|3947|3944.2|3941|3938.2|352
1593476700000|2020-06-30 00:25:00|3943.5|3940.7|3938.5|3935.7|3944.5|3941.7|3937.8|3935|297
1593477000000|2020-06-30 00:30:00|3939.1|3936.3|3939.5|3936.7|3941.7|3938.9|3935.5|3932.7|462
1593477300000|2020-06-30 00:35:00|3939.2|3936.4|3936.7|3933.9|3940.5|3937.7|3935.5|3932.7|277
1593477600000|2020-06-30 00:40:00|3937.5|3934.7|3940.5|3937.7|3941.5|3938.7|3936.2|3933.4|261
1593477900000|2020-06-30 00:45:00|3940.7|3937.9|3939.5|3936.7|3943.5|3940.7|3939.2|3936.4|286
1593478200000|2020-06-30 00:50:00|3939.7|3936.9|3934.5|3931.7|3940.5|3937.7|3931.5|3928.7|472
1593478500000|2020-06-30 00:55:00|3934.7|3931.9|3942.7|3939.9|3943.8|3941|3934.5|3931.7|353
1593478800000|2020-06-30 01:00:00|3942.2|3939.4|3950.7|3947.9|3950.8|3948|3941.7|3938.9|571
1593479100000|2020-06-30 01:05:00|3951.5|3948.7|3946.7|3943.9|3951.8|3949|3945.8|3943|357
1593479400000|2020-06-30 01:10:00|3946.8|3944|3945.7|3942.9|3953.5|3950.7|3942.3|3939.5|561
1593479700000|2020-06-30 01:15:00|3944.8|3942|3945.7|3942.9|3947.8|3945|3943.7|3940.9|153
1593480000000|2020-06-30 01:20:00|3945.3|3942.5|3950.7|3947.9|3952.8|3950|3945.3|3942.5|330
1593480300000|2020-06-30 01:25:00|3951.5|3948.7|3956.7|3953.9|3957.7|3954.9|3951.5|3948.7|528
1593480600000|2020-06-30 01:30:00|3956.8|3954|3955.7|3952.9|3959|3956.2|3954.5|3951.7|293
1593480900000|2020-06-30 01:35:00|3955.5|3952.7|3959.5|3956.7|3959.7|3956.9|3954.7|3951.9|192
1593481200000|2020-06-30 01:40:00|3959.7|3956.9|3952.8|3950|3961.7|3958.9|3952.8|3950|273
1593481500000|2020-06-30 01:45:00|3953.2|3950.4|3946.7|3943.9|3953.7|3950.9|3945.7|3942.9|470
1593481800000|2020-06-30 01:50:00|3946.9|3944.1|3944.7|3941.9|3950.7|3947.9|3943.4|3940.6|236
1593482100000|2020-06-30 01:55:00|3944.4|3941.6|3947.7|3944.9|3947.7|3944.9|3943.9|3941.1|130
1593482400000|2020-06-30 02:00:00|3947.9|3945.1|3949.7|3946.9|3951.5|3948.7|3947.9|3945.1|203
1593482700000|2020-06-30 02:05:00|3949.5|3946.7|3946.5|3943.7|3950.5|3947.7|3945.9|3943.1|128
1593483000000|2020-06-30 02:10:00|3946.2|3943.4|3949.7|3946.9|3949.9|3947.1|3944.7|3941.9|163
1593483300000|2020-06-30 02:15:00|3950.2|3947.4|3947.7|3944.9|3950.7|3947.9|3946.7|3943.9|111
1593483600000|2020-06-30 02:20:00|3947.4|3944.6|3946.9|3944.1|3948.5|3945.7|3944.7|3941.9|149
1593483900000|2020-06-30 02:25:00|3946.5|3943.7|3944.7|3941.9|3948.7|3945.9|3944.7|3941.9|97
1593484200000|2020-06-30 02:30:00|3944.5|3941.7|3946.7|3943.9|3946.7|3943.9|3942.9|3940.1|208
1593484500000|2020-06-30 02:35:00|3946.9|3944.1|3948.7|3945.9|3950.7|3947.9|3945.9|3943.1|181
1593484800000|2020-06-30 02:40:00|3949.2|3946.4|3949.2|3946.4|3950.9|3948.1|3947.7|3944.9|92
1593485100000|2020-06-30 02:45:00|3948.9|3946.1|3950.7|3947.9|3951.5|3948.7|3947.7|3944.9|119
1593485400000|2020-06-30 02:50:00|3950.9|3948.1|3953.9|3951.1|3954.7|3951.9|3949.9|3947.1|177
1593485700000|2020-06-30 02:55:00|3953.7|3950.9|3953.9|3951.1|3953.9|3951.1|3951.9|3949.1|201
1593486000000|2020-06-30 03:00:00|3953.7|3950.9|3956.4|3953.6|3957.9|3955.1|3953.4|3950.6|228
1593486300000|2020-06-30 03:05:00|3955.9|3953.1|3950.9|3948.1|3956.5|3953.7|3950.9|3948.1|160
1593486600000|2020-06-30 03:10:00|3951.4|3948.6|3952.4|3949.6|3952.9|3950.1|3949.9|3947.1|123
1593486900000|2020-06-30 03:15:00|3952.9|3950.1|3951.4|3948.6|3952.9|3950.1|3949.7|3946.9|161
1593487200000|2020-06-30 03:20:00|3951.7|3948.9|3949.9|3947.1|3952.5|3949.7|3949.4|3946.6|225
1593487500000|2020-06-30 03:25:00|3950.2|3947.4|3947.7|3944.9|3952.7|3949.9|3947.2|3944.4|130
1593487800000|2020-06-30 03:30:00|3948|3945.2|3946.9|3944.1|3948.2|3945.4|3944.9|3942.1|202
1593488100000|2020-06-30 03:35:00|3946.7|3943.9|3944.7|3941.9|3947.9|3945.1|3943.9|3941.1|102
1593488400000|2020-06-30 03:40:00|3944.9|3942.1|3945.7|3942.9|3947.5|3944.7|3944.7|3941.9|112
1593488700000|2020-06-30 03:45:00|3945.5|3942.7|3947.2|3944.4|3947.5|3944.7|3944.5|3941.7|83
1593489000000|2020-06-30 03:50:00|3947.5|3944.7|3945.7|3942.9|3947.5|3944.7|3945.5|3942.7|47
1593489300000|2020-06-30 03:55:00|3945.5|3942.7|3946.9|3944.1|3948.2|3945.4|3945.5|3942.7|114
1593489600000|2020-06-30 04:00:00|3947.2|3944.4|3947.7|3944.9|3948.7|3945.9|3945.9|3943.1|157
1593489900000|2020-06-30 04:05:00|3947.4|3944.6|3952.5|3949.7|3952.9|3950.1|3947.4|3944.6|188
1593490200000|2020-06-30 04:10:00|3951.9|3949.1|3949.9|3947.1|3951.9|3949.1|3948.9|3946.1|97
1593490500000|2020-06-30 04:15:00|3949.7|3946.9|3947.9|3945.1|3951.5|3948.7|3947.7|3944.9|134
1593490800000|2020-06-30 04:20:00|3947.7|3944.9|3945.5|3942.7|3947.7|3944.9|3945.5|3942.7|62
1593491100000|2020-06-30 04:25:00|3945.7|3942.9|3944.7|3941.9|3946.9|3944.1|3944.5|3941.7|71
1593491400000|2020-06-30 04:30:00|3944.9|3942.1|3943.7|3940.9|3944.9|3942.1|3941.9|3939.1|238
1593491700000|2020-06-30 04:35:00|3943.9|3941.1|3944.7|3941.9|3945.9|3943.1|3943.5|3940.7|106
1593492000000|2020-06-30 04:40:00|3945.2|3942.4|3943.9|3941.1|3946.2|3943.4|3943.7|3940.9|54
1593492300000|2020-06-30 04:45:00|3943.7|3940.9|3942.9|3940.1|3944.2|3941.4|3941.5|3938.7|139
1593492600000|2020-06-30 04:50:00|3943.7|3940.9|3943.9|3941.1|3944.7|3941.9|3942.9|3940.1|53
1593492900000|2020-06-30 04:55:00|3943.7|3940.9|3941.7|3938.9|3943.9|3941.1|3941.7|3938.9|55
1593493200000|2020-06-30 05:00:00|3941.9|3939.1|3953.7|3950.9|3955.2|3952.4|3941.7|3938.9|653
1593493500000|2020-06-30 05:05:00|3954.5|3951.7|3954.5|3951.7|3955.5|3952.7|3951.5|3948.7|294
1593493800000|2020-06-30 05:10:00|3955.2|3952.4|3955.7|3952.9|3956.9|3954.1|3952.5|3949.7|393
1593494100000|2020-06-30 05:15:00|3955.5|3952.7|3953.7|3950.9|3956.5|3953.7|3951.7|3948.9|212
1593494400000|2020-06-30 05:20:00|3953.9|3951.1|3955.5|3952.7|3957.7|3954.9|3953.9|3951.1|338
1593494700000|2020-06-30 05:25:00|3955|3952.2|3957.5|3954.7|3958.5|3955.7|3955|3952.2|288
1593495000000|2020-06-30 05:30:00|3957.7|3954.9|3954.5|3951.7|3958.5|3955.7|3951.5|3948.7|268
1593495300000|2020-06-30 05:35:00|3954.7|3951.9|3939.9|3937.1|3954.7|3951.9|3937.7|3934.9|600
1593495600000|2020-06-30 05:40:00|3940.5|3937.7|3948.7|3945.9|3950.7|3947.9|3937.9|3935.1|517
1593495900000|2020-06-30 05:45:00|3948.2|3945.4|3946.2|3943.4|3951.5|3948.7|3945.9|3943.1|188
1593496200000|2020-06-30 05:50:00|3945.9|3943.1|3945.9|3943.1|3947.7|3944.9|3943.1|3940.3|206
1593496500000|2020-06-30 05:55:00|3945.7|3942.9|3940.9|3938.1|3945.9|3943.1|3940.9|3938.1|192
1593496800000|2020-06-30 06:00:00|3941.2|3938.4|3948.9|3946.1|3951.9|3949.1|3940.9|3938.1|372
1593497100000|2020-06-30 06:05:00|3948.7|3945.9|3943.9|3941.1|3949.9|3947.1|3942.6|3939.8|298
1593497400000|2020-06-30 06:10:00|3943.6|3940.8|3945.9|3943.1|3946.9|3944.1|3941.4|3938.6|372
1593497700000|2020-06-30 06:15:00|3945.6|3942.8|3942.9|3940.1|3945.6|3942.8|3938.9|3936.1|436
1593498000000|2020-06-30 06:20:00|3943.2|3940.4|3944.6|3941.8|3947.6|3944.8|3942.9|3940.1|299
1593498300000|2020-06-30 06:25:00|3944.2|3941.4|3942.9|3940.1|3947.2|3944.4|3941.9|3939.1|196
1593498600000|2020-06-30 06:30:00|3942.7|3939.9|3944.7|3941.9|3944.9|3942.1|3938.7|3935.9|274
1593498900000|2020-06-30 06:35:00|3944.1|3941.3|3948.6|3945.8|3948.9|3946.1|3941.9|3939.1|211
1593499200000|2020-06-30 06:40:00|3948.7|3945.9|3947.6|3944.8|3948.7|3945.9|3942.7|3939.9|193
1593499500000|2020-06-30 06:45:00|3948.2|3945.4|3941.9|3939.1|3948.6|3945.8|3941.7|3938.9|373
1593499800000|2020-06-30 06:50:00|3940.9|3938.1|3944.7|3941.9|3944.7|3941.9|3939.4|3936.6|371
1593500100000|2020-06-30 06:55:00|3944.6|3941.8|3939.9|3937.1|3945.9|3943.1|3938.9|3936.1|363
1593500400000|2020-06-30 07:00:00|3940.6|3937.8|3941.4|3938.6|3955.9|3953.1|3936.9|3934.1|1592
1593500700000|2020-06-30 07:05:00|3941.7|3938.9|3932.7|3929.9|3941.9|3939.1|3926.9|3924.1|1635
1593501000000|2020-06-30 07:10:00|3932.2|3929.4|3936.2|3933.4|3936.9|3934.1|3924.9|3922.1|1061
1593501300000|2020-06-30 07:15:00|3935.9|3933.1|3943.9|3941.1|3944.6|3941.8|3935.7|3932.9|738
1593501600000|2020-06-30 07:20:00|3944.2|3941.4|3945.9|3943.1|3950.7|3947.9|3939.9|3937.1|719
1593501900000|2020-06-30 07:25:00|3945.3|3942.5|3949.9|3947.1|3950.9|3948.1|3944.9|3942.1|531
1593502200000|2020-06-30 07:30:00|3948.9|3946.1|3942.8|3940|3951.9|3949.1|3940.9|3938.1|775
1593502500000|2020-06-30 07:35:00|3942.9|3940.1|3948.8|3946|3953.9|3951.1|3940.9|3938.1|864
1593502800000|2020-06-30 07:40:00|3947.9|3945.1|3936.9|3934.1|3950.9|3948.1|3936.8|3934|782
1593503100000|2020-06-30 07:45:00|3936.8|3934|3943.9|3941.1|3944.9|3942.1|3935.4|3932.6|670
1593503400000|2020-06-30 07:50:00|3944.1|3941.3|3936.9|3934.1|3946.9|3944.1|3931.9|3929.1|639
1593503700000|2020-06-30 07:55:00|3936.8|3934|3930.9|3928.1|3939.9|3937.1|3928.9|3926.1|1066
1593504000000|2020-06-30 08:00:00|3931.6|3928.8|3925.9|3923.1|3933.6|3930.8|3922.9|3920.1|1280
1593504300000|2020-06-30 08:05:00|3926.4|3923.6|3922.9|3920.1|3926.8|3924|3914.9|3912.1|2293
1593504600000|2020-06-30 08:10:00|3922.6|3919.8|3921.1|3918.3|3922.9|3920.1|3914.9|3912.1|1114
1593504900000|2020-06-30 08:15:00|3920.9|3918.1|3930.3|3927.5|3933.3|3930.5|3917.9|3915.1|993
1593505200000|2020-06-30 08:20:00|3930.1|3927.3|3933.1|3930.3|3935.9|3933.1|3928.1|3925.3|877
1593505500000|2020-06-30 08:25:00|3933.3|3930.5|3952.1|3949.3|3953.1|3950.3|3932.3|3929.5|1846
1593505800000|2020-06-30 08:30:00|3952.3|3949.5|3942.3|3939.5|3952.3|3949.5|3942.3|3939.5|1387
1593506100000|2020-06-30 08:35:00|3942.6|3939.8|3952|3949.2|3954.6|3951.8|3941.3|3938.5|1450
1593506400000|2020-06-30 08:40:00|3951.6|3948.8|3944.6|3941.8|3952|3949.2|3940.1|3937.3|931
1593506700000|2020-06-30 08:45:00|3944.3|3941.5|3939.3|3936.5|3947.1|3944.3|3932.3|3929.5|1064
1593507000000|2020-06-30 08:50:00|3940.1|3937.3|3938.1|3935.3|3940.1|3937.3|3934.3|3931.5|571
1593507300000|2020-06-30 08:55:00|3938.3|3935.5|3932.1|3929.3|3939.6|3936.8|3930.6|3927.8|500
1593507600000|2020-06-30 09:00:00|3932.3|3929.5|3920.3|3917.5|3932.3|3929.5|3918.3|3915.5|1355
1593507900000|2020-06-30 09:05:00|3920.1|3917.3|3923|3920.2|3926.1|3923.3|3916|3913.2|1115
1593508200000|2020-06-30 09:10:00|3923.1|3920.3|3920.6|3917.8|3924.1|3921.3|3918.3|3915.5|433
1593508500000|2020-06-30 09:15:00|3920.3|3917.5|3923.3|3920.5|3932.1|3929.3|3920.3|3917.5|842
1593508800000|2020-06-30 09:20:00|3924|3921.2|3927.3|3924.5|3932.1|3929.3|3919.3|3916.5|1007
1593509100000|2020-06-30 09:25:00|3927.1|3924.3|3909.1|3906.3|3928.6|3925.8|3906|3903.2|2105
1593509400000|2020-06-30 09:30:00|3908.8|3906|3918|3915.2|3921.3|3918.5|3906|3903.2|1634
1593509700000|2020-06-30 09:35:00|3917.6|3914.8|3917|3914.2|3921|3918.2|3912.6|3909.8|488
1593510000000|2020-06-30 09:40:00|3917.2|3914.4|3912.2|3909.4|3917.2|3914.4|3909|3906.2|614
1593510300000|2020-06-30 09:45:00|3912|3909.2|3911|3908.2|3917.6|3914.8|3910.7|3907.9|373
1593510600000|2020-06-30 09:50:00|3910.3|3907.5|3911.3|3908.5|3916.2|3913.4|3910.2|3907.4|600
1593510900000|2020-06-30 09:55:00|3911.7|3908.9|3926.3|3923.5|3926.3|3923.5|3908.7|3905.9|1397
1593511200000|2020-06-30 10:00:00|3925.3|3922.5|3925.3|3922.5|3929.2|3926.4|3923.3|3920.5|1138
1593511500000|2020-06-30 10:05:00|3924.3|3921.5|3917.3|3914.5|3925.3|3922.5|3917.3|3914.5|593
1593511800000|2020-06-30 10:10:00|3917|3914.2|3920.3|3917.5|3923.3|3920.5|3916.3|3913.5|443
1593512100000|2020-06-30 10:15:00|3921|3918.2|3912.3|3909.5|3922.3|3919.5|3910.2|3907.4|983
1593512400000|2020-06-30 10:20:00|3912.2|3909.4|3919.2|3916.4|3920.2|3917.4|3910.3|3907.5|588
1593512700000|2020-06-30 10:25:00|3919.3|3916.5|3928.3|3925.5|3930|3927.2|3918.2|3915.4|716
1593513000000|2020-06-30 10:30:00|3928.7|3925.9|3925.2|3922.4|3932.7|3929.9|3925.2|3922.4|574
1593513300000|2020-06-30 10:35:00|3925.3|3922.5|3923.2|3920.4|3926.3|3923.5|3918.7|3915.9|439
1593513600000|2020-06-30 10:40:00|3923.4|3920.6|3919.4|3916.6|3925.2|3922.4|3918.4|3915.6|380
1593513900000|2020-06-30 10:45:00|3919.7|3916.9|3918.4|3915.6|3921.3|3918.5|3916.2|3913.4|373
1593514200000|2020-06-30 10:50:00|3918.2|3915.4|3917.7|3914.9|3919|3916.2|3914.4|3911.6|257
1593514500000|2020-06-30 10:55:00|3918|3915.2|3923|3920.2|3924|3921.2|3918|3915.2|446
1593514800000|2020-06-30 11:00:00|3922.2|3919.4|3925.4|3922.6|3925.4|3922.6|3920|3917.2|402
1593515100000|2020-06-30 11:05:00|3925.2|3922.4|3923.2|3920.4|3929.4|3926.6|3920.4|3917.6|392
1593515400000|2020-06-30 11:10:00|3923.4|3920.6|3929.4|3926.6|3930.2|3927.4|3923.4|3920.6|413
1593515700000|2020-06-30 11:15:00|3929|3926.2|3935.4|3932.6|3936.4|3933.6|3925.4|3922.6|634
1593516000000|2020-06-30 11:20:00|3935.7|3932.9|3931.4|3928.6|3937|3934.2|3931.4|3928.6|642
1593516300000|2020-06-30 11:25:00|3931.9|3929.1|3928.2|3925.4|3944.7|3941.9|3925.4|3922.6|1905
1593516600000|2020-06-30 11:30:00|3929|3926.2|3939.4|3936.6|3940.4|3937.6|3927.2|3924.4|959
1593516900000|2020-06-30 11:35:00|3938.4|3935.6|3933.4|3930.6|3940.4|3937.6|3931.2|3928.4|565
1593517200000|2020-06-30 11:40:00|3933.2|3930.4|3927.2|3924.4|3936|3933.2|3924.2|3921.4|670
1593517500000|2020-06-30 11:45:00|3927|3924.2|3920.7|3917.9|3927|3924.2|3919|3916.2|739
1593517800000|2020-06-30 11:50:00|3921|3918.2|3915.2|3912.4|3921|3918.2|3912.4|3909.6|1030
1593518100000|2020-06-30 11:55:00|3915.4|3912.6|3908.9|3906.1|3917.4|3914.6|3907.4|3904.6|1531
1593518400000|2020-06-30 12:00:00|3908.6|3905.8|3903.6|3900.8|3913.7|3910.9|3901.4|3898.6|2219
1593518700000|2020-06-30 12:05:00|3903.2|3900.4|3899.4|3896.6|3908.2|3905.4|3895.7|3892.9|1611
1593519000000|2020-06-30 12:10:00|3898.7|3895.9|3909.1|3906.3|3910.4|3907.6|3897.7|3894.9|1422
1593519300000|2020-06-30 12:15:00|3908.4|3905.6|3915.1|3912.3|3918.4|3915.6|3904.4|3901.6|1183
1593519600000|2020-06-30 12:20:00|3914.8|3912|3909.4|3906.6|3919.6|3916.8|3908.4|3905.6|973
1593519900000|2020-06-30 12:25:00|3909.8|3907|3909.4|3906.6|3917.4|3914.6|3907.6|3904.8|793
1593520200000|2020-06-30 12:30:00|3908.8|3906|3900.4|3897.6|3912.4|3909.6|3896.4|3893.6|1928
1593520500000|2020-06-30 12:35:00|3899.8|3897|3901.4|3898.6|3903.4|3900.6|3896.4|3893.6|1146
1593520800000|2020-06-30 12:40:00|3902.1|3899.3|3907|3904.2|3908|3905.2|3901.4|3898.6|780
1593521100000|2020-06-30 12:45:00|3908|3905.2|3907|3904.2|3913|3910.2|3906|3903.2|910
1593521400000|2020-06-30 12:50:00|3907.2|3904.4|3910|3907.2|3911|3908.2|3903|3900.2|1631
1593521700000|2020-06-30 12:55:00|3909.6|3906.8|3904.8|3902|3910|3907.2|3904|3901.2|908
1593522000000|2020-06-30 13:00:00|3905|3902.2|3916.6|3913.8|3922.6|3919.8|3903|3900.2|3317
1593522300000|2020-06-30 13:05:00|3916.3|3913.5|3903|3900.2|3918.6|3915.8|3902.6|3899.8|1907
1593522600000|2020-06-30 13:10:00|3902.4|3899.6|3910.6|3907.8|3910.8|3908|3891|3888.2|4988
1593522900000|2020-06-30 13:15:00|3910.8|3908|3902.8|3900|3917.8|3915|3901.8|3899|2923
1593523200000|2020-06-30 13:20:00|3903.6|3900.8|3910.6|3907.8|3914.6|3911.8|3901|3898.2|1826
1593523500000|2020-06-30 13:25:00|3910.8|3908|3906.6|3903.8|3922.5|3919.7|3905.3|3902.5|3273
1593523800000|2020-06-30 13:30:00|3905.6|3902.8|3902.6|3899.8|3915.6|3912.8|3899.3|3896.5|2914
1593524100000|2020-06-30 13:35:00|3903.5|3900.7|3903.7|3900.9|3913.8|3911|3902|3899.2|2993
1593524400000|2020-06-30 13:40:00|3904|3901.2|3897.7|3894.9|3906|3903.2|3890.7|3887.9|3396
1593524700000|2020-06-30 13:45:00|3897.8|3895|3912.7|3909.9|3914.8|3912|3897.7|3894.9|4394
1593525000000|2020-06-30 13:50:00|3913.3|3910.5|3920.7|3917.9|3921.7|3918.9|3905|3902.2|2430
1593525300000|2020-06-30 13:55:00|3921|3918.2|3927.8|3925|3930.7|3927.9|3920.7|3917.9|4030
1593525600000|2020-06-30 14:00:00|3927.5|3924.7|3936.5|3933.7|3938.5|3935.7|3925.3|3922.5|3685
1593525900000|2020-06-30 14:05:00|3936.7|3933.9|3951.1|3948.3|3954.9|3952.1|3936.3|3933.5|7212
1593526200000|2020-06-30 14:10:00|3951.9|3949.1|3944.9|3942.1|3952.9|3950.1|3938.9|3936.1|2813
1593526500000|2020-06-30 14:15:00|3943.9|3941.1|3933.9|3931.1|3948.9|3946.1|3914.1|3911.3|7708
1593526800000|2020-06-30 14:20:00|3934.1|3931.3|3929.1|3926.3|3939.1|3936.3|3917.1|3914.3|4222
1593527100000|2020-06-30 14:25:00|3929.9|3927.1|3915.1|3912.3|3931.9|3929.1|3908.1|3905.3|3032
1593527400000|2020-06-30 14:30:00|3915.3|3912.5|3919.9|3917.1|3923.9|3921.1|3913.3|3910.5|2355
1593527700000|2020-06-30 14:35:00|3919.7|3916.9|3928.9|3926.1|3929.1|3926.3|3916.9|3914.1|3179
1593528000000|2020-06-30 14:40:00|3929.6|3926.8|3937.9|3935.1|3940.9|3938.1|3924.3|3921.5|3506
1593528300000|2020-06-30 14:45:00|3938.1|3935.3|3949.9|3947.1|3950.1|3947.3|3935.9|3933.1|4246
1593528600000|2020-06-30 14:50:00|3950.9|3948.1|3953.9|3951.1|3957.9|3955.1|3948.9|3946.1|3705
1593528900000|2020-06-30 14:55:00|3954.1|3951.3|3950.9|3948.1|3956.1|3953.3|3947.1|3944.3|1860
1593529200000|2020-06-30 15:00:00|3951.3|3948.5|3960.9|3958.1|3962.1|3959.3|3948.1|3945.3|3118
1593529500000|2020-06-30 15:05:00|3961.9|3959.1|3962.9|3960.1|3964.9|3962.1|3957.9|3955.1|2058
1593529800000|2020-06-30 15:10:00|3963.1|3960.3|3962.9|3960.1|3964.9|3962.1|3957.1|3954.3|3796
1593530100000|2020-06-30 15:15:00|3962.5|3959.7|3972.2|3969.4|3975.5|3972.7|3962.5|3959.7|3054
1593530400000|2020-06-30 15:20:00|3971.9|3969.1|3968.7|3965.9|3975.5|3972.7|3964.5|3961.7|3096
1593530700000|2020-06-30 15:25:00|3969.4|3966.6|3958.5|3955.7|3979.7|3976.9|3956.2|3953.4|4888
1593531000000|2020-06-30 15:30:00|3958.9|3956.1|3965.5|3962.7|3977.2|3974.4|3958.9|3956.1|8165
1593531300000|2020-06-30 15:35:00|3966.5|3963.7|3972.4|3969.6|3975.5|3972.7|3964.5|3961.7|2582
1593531600000|2020-06-30 15:40:00|3972.5|3969.7|3978.2|3975.4|3981.2|3978.4|3969.2|3966.4|3061
1593531900000|2020-06-30 15:45:00|3977.5|3974.7|3970.4|3967.6|3979.2|3976.4|3967.5|3964.7|1455
1593532200000|2020-06-30 15:50:00|3970.2|3967.4|3962.4|3959.6|3972.2|3969.4|3961.2|3958.4|1513
1593532500000|2020-06-30 15:55:00|3962.2|3959.4|3961.4|3958.6|3963.4|3960.6|3957.5|3954.7|1455
1593532800000|2020-06-30 16:00:00|3962.2|3959.4|3961.2|3958.4|3965.2|3962.4|3958.2|3955.4|1143
1593533100000|2020-06-30 16:05:00|3960.5|3957.7|3960.6|3957.8|3966.5|3963.7|3960.2|3957.4|1728
1593533400000|2020-06-30 16:10:00|3961.2|3958.4|3968.2|3965.4|3971.2|3968.4|3960.2|3957.4|1755
1593533700000|2020-06-30 16:15:00|3968.5|3965.7|3969.2|3966.4|3974.4|3971.6|3966.2|3963.4|1393
1593534000000|2020-06-30 16:20:00|3968.6|3965.8|3972.2|3969.4|3973.5|3970.7|3968.2|3965.4|1104
1593534300000|2020-06-30 16:25:00|3973.2|3970.4|3969.4|3966.6|3974.2|3971.4|3966.2|3963.4|951
1593534600000|2020-06-30 16:30:00|3969.2|3966.4|3969.4|3966.6|3979.6|3976.8|3968.6|3965.8|2888
1593534900000|2020-06-30 16:35:00|3969.6|3966.8|3979.2|3976.4|3979.2|3976.4|3966.2|3963.4|1730
1593535200000|2020-06-30 16:40:00|3979.8|3977|3968.6|3965.8|3979.8|3977|3968.2|3965.4|1386
1593535500000|2020-06-30 16:45:00|3968.4|3965.6|3963.2|3960.4|3974.6|3971.8|3963.2|3960.4|1506
1593535800000|2020-06-30 16:50:00|3962.9|3960.1|3963.2|3960.4|3967.4|3964.6|3961.6|3958.8|1148
1593536100000|2020-06-30 16:55:00|3963.9|3961.1|3959.6|3956.8|3966.2|3963.4|3959.6|3956.8|887
1593536400000|2020-06-30 17:00:00|3960.2|3957.4|3980.8|3978|3983.8|3981|3960.2|3957.4|5548
1593536700000|2020-06-30 17:05:00|3981|3978.2|3990.2|3987.4|3995.8|3993|3977.8|3975|3599
1593537000000|2020-06-30 17:10:00|3990.8|3988|3993|3990.2|3994.8|3992|3987.5|3984.7|1465
1593537300000|2020-06-30 17:15:00|3992.8|3990|4003.8|4001|4005.8|4003|3992.8|3990|3754
1593537600000|2020-06-30 17:20:00|4004.5|4001.7|3990.8|3988|4010.8|4008|3989.4|3986.6|4070
1593537900000|2020-06-30 17:25:00|3991.8|3989|3997.8|3995|3998.8|3996|3990.8|3988|1942
1593538200000|2020-06-30 17:30:00|3998.4|3995.6|3987.8|3985|3998.8|3996|3985.8|3983|1814
1593538500000|2020-06-30 17:35:00|3986.8|3984|3985.8|3983|3989.8|3987|3984.8|3982|1090
1593538800000|2020-06-30 17:40:00|3984.8|3982|3985.8|3983|3988|3985.2|3982.8|3980|2637
1593539100000|2020-06-30 17:45:00|3986.1|3983.3|3981.8|3979|3988.4|3985.6|3978.8|3976|2656
1593539400000|2020-06-30 17:50:00|3980.8|3978|3980|3977.2|3983.8|3981|3978.5|3975.7|1171
1593539700000|2020-06-30 17:55:00|3980.5|3977.7|3970|3967.2|3980.8|3978|3968.8|3966|1897
1593540000000|2020-06-30 18:00:00|3969.8|3967|3961.2|3958.4|3969.8|3967|3937.2|3934.4|7130
1593540300000|2020-06-30 18:05:00|3961|3958.2|3949.2|3946.4|3961.2|3958.4|3943.2|3940.4|4554
1593540600000|2020-06-30 18:10:00|3948.9|3946.1|3926.4|3923.6|3949|3946.2|3925.2|3922.4|4444
1593540900000|2020-06-30 18:15:00|3925.9|3923.1|3927.2|3924.4|3930.4|3927.6|3902.6|3899.6|8582
1593541200000|2020-06-30 18:20:00|3926.6|3923.8|3917.6|3914.8|3928.2|3925.4|3910.6|3907.8|5208
1593541500000|2020-06-30 18:25:00|3916.3|3913.5|3932|3929.2|3943|3940.2|3906|3903.2|15441
1593541800000|2020-06-30 18:30:00|3931.6|3928.8|3931.6|3928.8|3944.6|3941.8|3927.6|3924.8|5028
1593542100000|2020-06-30 18:35:00|3930.8|3928|3924.6|3921.8|3933.6|3930.8|3922|3919.2|1436
1593542400000|2020-06-30 18:40:00|3924.8|3922|3932.6|3929.8|3932.8|3930|3922|3919.2|2923
1593542700000|2020-06-30 18:45:00|3932.8|3930|3926.6|3923.8|3936.3|3933.5|3924.6|3921.8|1287
1593543000000|2020-06-30 18:50:00|3926|3923.2|3931.6|3928.8|3931.8|3929|3924|3921.2|400
1593543300000|2020-06-30 18:55:00|3931.8|3929|3929.6|3926.8|3932.8|3930|3923|3920.2|941
1593543600000|2020-06-30 19:00:00|3929.8|3927|3925.8|3923|3931.6|3928.8|3925.6|3922.8|624
1593543900000|2020-06-30 19:05:00|3925.6|3922.8|3933.6|3930.8|3934.6|3931.8|3922.6|3919.8|725
1593544200000|2020-06-30 19:10:00|3934.2|3931.4|3936.3|3933.5|3936.6|3933.8|3929.6|3926.8|866
1593544500000|2020-06-30 19:15:00|3936.6|3933.8|3938.3|3935.5|3940.6|3937.8|3932|3929.2|373
1593544800000|2020-06-30 19:20:00|3938|3935.2|3944.8|3942|3946|3943.2|3938|3935.2|402
1593545100000|2020-06-30 19:25:00|3944.5|3941.7|3944.6|3941.8|3946.6|3943.8|3943|3940.2|934
1593545400000|2020-06-30 19:30:00|3944.8|3942|3942.8|3940|3945.8|3943|3942|3939.2|631
1593545700000|2020-06-30 19:35:00|3943|3940.2|3941.6|3938.8|3945.3|3942.5|3940|3937.2|503
1593546000000|2020-06-30 19:40:00|3941.8|3939|3941.8|3939|3943.8|3941|3940.6|3937.8|262
1593546300000|2020-06-30 19:45:00|3942|3939.2|3940|3937.2|3945.8|3943|3938|3935.2|461
1593546600000|2020-06-30 19:50:00|3940.6|3937.8|3948.6|3945.8|3951.6|3948.8|3940.6|3937.8|871
1593546900000|2020-06-30 19:55:00|3948.8|3946|3938.8|3936|3948.8|3946|3938|3935.2|693
1593547200000|2020-06-30 20:00:00|3938.6|3935.8|3938.8|3936|3943|3940.2|3938|3935.2|257
1593547500000|2020-06-30 20:05:00|3938.6|3935.8|3943.8|3941|3943.8|3941|3938|3935.2|354
1593547800000|2020-06-30 20:10:00|3943.6|3940.8|3943|3940.2|3945|3942.2|3942|3939.2|187
1593548100000|2020-06-30 20:15:00|3942.6|3939.8|3939.6|3936.8|3943|3940.2|3938.6|3935.8|186
1593548400000|2020-06-30 20:20:00|3939|3936.2|3936.8|3934|3939|3936.2|3934.6|3931.8|222
1593548700000|2020-06-30 20:25:00|3936.3|3933.5|3938.8|3936|3938.8|3936|3934.8|3932|354
1593549000000|2020-06-30 20:30:00|3939|3936.2|3965.4|3962.6|3966.4|3963.6|3938.6|3935.8|2328
1593549300000|2020-06-30 20:35:00|3965.2|3962.4|3970.4|3967.6|3973.4|3970.6|3960.6|3957.8|836
1593549600000|2020-06-30 20:40:00|3970.1|3967.3|3967.2|3964.4|3970.7|3967.9|3964.9|3962.1|349
1593549900000|2020-06-30 20:45:00|3967.5|3964.7|3973|3970.2|3979.8|3973.4|3966.2|3963.4|1881
1593550200000|2020-06-30 20:50:00|3973.8|3971|3979.3|3976.5|3979.8|3977|3971.7|3968.9|948
1593550500000|2020-06-30 20:55:00|3978.8|3976|3985|3982.2|3986.8|3984|3974.6|3971.8|824
1593554400000|2020-06-30 22:00:00|3988|3985.2|3988.7|3985.9|3991|3988.2|3975|3972.2|592
1593554700000|2020-06-30 22:05:00|3989|3986.2|3989.3|3986.5|3994.2|3991.4|3988.8|3985.6|152
1593555000000|2020-06-30 22:10:00|3989.6|3985.6|3987.7|3984.9|3997|3994.2|3980|3977.2|586
1593555300000|2020-06-30 22:15:00|3988|3985.2|3995|3992.2|3998|3995.2|3986|3983.2|633
1593555600000|2020-06-30 22:20:00|3995.3|3992.5|3985|3982.2|3998|3995.2|3984.8|3982|647
1593555900000|2020-06-30 22:25:00|3984.8|3982|3979|3976.2|3989.3|3986.5|3976|3973.2|579
1593556200000|2020-06-30 22:30:00|3979.3|3976.5|3983.8|3981|3985.8|3983|3978|3975.2|340
1593556500000|2020-06-30 22:35:00|3983.6|3980.8|3979|3976.2|3983.6|3980.8|3972.2|3969.4|376
1593556800000|2020-06-30 22:40:00|3977.8|3975|3983.3|3980.5|3984.8|3982|3976.3|3973.5|281
1593557100000|2020-06-30 22:45:00|3983|3980.2|3971.8|3969|3983.8|3981|3971.2|3968.4|337
1593557400000|2020-06-30 22:50:00|3972|3969.2|3973|3970.2|3974.8|3972|3971|3968.2|127
1593557700000|2020-06-30 22:55:00|3972.6|3969.8|3972|3969.2|3974|3971.2|3972|3969.2|53
1593558000000|2020-06-30 23:00:00|3971.4|3968.6|3972|3969.2|3974.6|3971.2|3969|3964.6|181
1593558300000|2020-06-30 23:05:00|3971.7|3968.9|3972.3|3969.5|3973.8|3971|3971|3968.2|101
1593558600000|2020-06-30 23:10:00|3972.8|3970|3965.8|3963|3972.8|3970|3963.2|3960.4|293
1593558900000|2020-06-30 23:15:00|3966|3963.2|3968|3965.2|3969.2|3966.4|3964|3961.2|102
1593559200000|2020-06-30 23:20:00|3968.6|3965.8|3970|3967.2|3971|3968.2|3967|3964.2|86
1593559500000|2020-06-30 23:25:00|3969.2|3966.4|3971.8|3969|3972.8|3970|3969|3966.2|73
1593559800000|2020-06-30 23:30:00|3972|3969.2|3976|3973.2|3976|3973.2|3972|3969.2|110
1593560100000|2020-06-30 23:35:00|3977.5|3974.7|3972.2|3969.4|3978|3975.2|3972.2|3969.4|118
1593560400000|2020-06-30 23:40:00|3973|3970.2|3970|3967.2|3973.2|3970.4|3968.5|3965.7|90
1593560700000|2020-06-30 23:45:00|3969|3966.2|3970.8|3968|3972|3969.2|3968|3965.2|88
1593561000000|2020-06-30 23:50:00|3970.3|3967.5|3968|3965.2|3970.3|3967.5|3967.3|3964.5|55
1593561300000|2020-06-30 23:55:00|3967.7|3964.9|3963|3960.2|3968|3965.2|3962|3959.2|200
1593561600000|2020-07-01 00:00:00|3962.8|3960|3959.8|3957|3966.7|3963.9|3957.2|3954.4|731
1593561900000|2020-07-01 00:05:00|3959.2|3956.4|3967|3964.2|3967|3964.2|3958.8|3956|357
1593562200000|2020-07-01 00:10:00|3967.8|3965|3965.8|3963|3968|3965.2|3963.8|3961|276
1593562500000|2020-07-01 00:15:00|3965|3962.2|3964|3961.2|3967|3964.2|3960.8|3958|206
1593562800000|2020-07-01 00:20:00|3964.5|3961.7|3960|3957.2|3965|3962.2|3960|3957.2|95
1593563100000|2020-07-01 00:25:00|3959|3956.2|3960|3957.2|3962|3959.2|3958.4|3955.6|122
1593563400000|2020-07-01 00:30:00|3961|3958.2|3969|3966.2|3969.2|3966.4|3960.9|3958.1|540
1593563700000|2020-07-01 00:35:00|3970|3967.2|3968|3965.2|3971|3968.2|3967.2|3964.4|242
1593564000000|2020-07-01 00:40:00|3968.9|3966.1|3971.9|3969.1|3973|3970.2|3968|3965.2|281
1593564300000|2020-07-01 00:45:00|3972.4|3969.6|3971|3968.2|3973|3970.2|3969.4|3966.6|159
1593564600000|2020-07-01 00:50:00|3971.9|3969.1|3973.9|3971.1|3976|3973.2|3970.9|3968.1|185
1593564900000|2020-07-01 00:55:00|3973|3970.2|3969.9|3967.1|3974|3971.2|3969.9|3967.1|143
1593565200000|2020-07-01 01:00:00|3969|3966.2|3976.9|3974.1|3978.5|3975.7|3967.9|3965.1|622
1593565500000|2020-07-01 01:05:00|3976.7|3973.9|3981.7|3978.9|3982.7|3979.9|3976.7|3973.9|329
1593565800000|2020-07-01 01:10:00|3981.5|3978.7|3978.7|3975.9|3981.7|3978.9|3977.9|3975.1|116
1593566100000|2020-07-01 01:15:00|3979.3|3976.5|3973.7|3970.9|3982.7|3979.9|3973.7|3970.9|238
1593566400000|2020-07-01 01:20:00|3973.5|3970.7|3972.7|3969.9|3975.5|3972.7|3972.2|3969.4|161
1593566700000|2020-07-01 01:25:00|3973.3|3970.5|3973.7|3970.9|3975.5|3972.7|3971.5|3968.7|242
1593567000000|2020-07-01 01:30:00|3974.7|3971.9|3984.7|3981.9|3989.3|3986.4|3972.9|3970.1|751
1593567300000|2020-07-01 01:35:00|3984.4|3981.6|3983.4|3980.6|3988.9|3986.1|3983.2|3980.4|346
1593567600000|2020-07-01 01:40:00|3983.7|3980.9|3983.9|3981.1|3986.9|3984.1|3983.4|3980.6|171
1593567900000|2020-07-01 01:45:00|3984.5|3981.7|3981.9|3979.1|3987.7|3984.9|3980.9|3978.1|234
1593568200000|2020-07-01 01:50:00|3982.5|3979.7|3982.7|3979.9|3986.5|3983.7|3981.7|3978.9|163
1593568500000|2020-07-01 01:55:00|3983.5|3980.7|3987.7|3984.9|3989.7|3986.9|3983.5|3980.7|240
1593568800000|2020-07-01 02:00:00|3988.5|3985.7|3986.5|3983.7|3989.5|3986.7|3986.2|3983.4|218
1593569100000|2020-07-01 02:05:00|3986.2|3983.4|3983.7|3980.9|3994|3991.2|3983.5|3980.7|583
1593569400000|2020-07-01 02:10:00|3984.5|3981.7|3984.9|3982.1|3985.5|3982.7|3981.7|3978.9|266
1593569700000|2020-07-01 02:15:00|3984.7|3981.9|3982.7|3979.9|3984.9|3982.1|3981.7|3978.9|90
1593570000000|2020-07-01 02:20:00|3982.9|3980.1|3982.7|3979.9|3983.9|3981.1|3981.9|3979.1|86
1593570300000|2020-07-01 02:25:00|3983.5|3980.7|3983.7|3980.9|3984.5|3981.7|3981.9|3979.1|126
1593570600000|2020-07-01 02:30:00|3984|3981.2|3980.7|3977.9|3986.2|3983.4|3980.7|3977.9|178
1593570900000|2020-07-01 02:35:00|3980.5|3977.7|3981.5|3978.7|3981.5|3978.7|3978.7|3975.9|173
1593571200000|2020-07-01 02:40:00|3981.7|3978.9|3978.7|3975.9|3982|3979.2|3978.7|3975.9|99
1593571500000|2020-07-01 02:45:00|3979|3976.2|3977.7|3974.9|3980.2|3977.4|3975.9|3973.1|192
1593571800000|2020-07-01 02:50:00|3977.4|3974.6|3979.7|3976.9|3980.2|3977.4|3976.7|3973.9|80
1593572100000|2020-07-01 02:55:00|3980.5|3977.7|3981.7|3978.9|3982.5|3979.7|3979.5|3976.7|131
1593572400000|2020-07-01 03:00:00|3982.5|3979.7|3983.5|3980.7|3984.5|3981.7|3980.7|3977.9|125
1593572700000|2020-07-01 03:05:00|3983.2|3980.4|3978.7|3975.9|3983.2|3980.4|3978.7|3975.9|59
1593573000000|2020-07-01 03:10:00|3979.5|3976.7|3978.7|3975.9|3980.5|3977.7|3978.2|3975.4|67
1593573300000|2020-07-01 03:15:00|3978.5|3975.7|3977.7|3974.9|3981.2|3978.4|3977.7|3974.9|98
1593573600000|2020-07-01 03:20:00|3978|3975.2|3977.7|3974.9|3978|3975.2|3977.4|3974.6|65
1593573900000|2020-07-01 03:25:00|3978.2|3975.4|3977.7|3974.9|3979.7|3976.9|3976.7|3973.9|68
1593574200000|2020-07-01 03:30:00|3977.5|3974.7|3979.7|3976.9|3979.9|3977.1|3976.5|3973.7|111
1593574500000|2020-07-01 03:35:00|3979.9|3977.1|3983.5|3980.7|3984|3981.2|3978.7|3975.9|171
1593574800000|2020-07-01 03:40:00|3983|3980.2|3983.5|3980.7|3985.5|3982.7|3982.7|3979.9|211
1593575100000|2020-07-01 03:45:00|3983.9|3981.1|3985.7|3982.9|3985.7|3982.9|3983.9|3981.1|140
1593575400000|2020-07-01 03:50:00|3985.5|3982.7|3983.7|3980.9|3985.7|3982.9|3982.9|3980.1|55
1593575700000|2020-07-01 03:55:00|3983.2|3980.4|3981.7|3978.9|3984.9|3982.1|3981.5|3978.7|76
1593576000000|2020-07-01 04:00:00|3982|3979.2|3984.7|3981.9|3984.7|3981.9|3981.9|3979.1|94
1593576300000|2020-07-01 04:05:00|3983.9|3981.1|3981.7|3978.9|3984.7|3981.9|3981.4|3978.6|77
1593576600000|2020-07-01 04:10:00|3982.5|3979.7|3982.7|3979.9|3983.3|3980.5|3981.5|3978.7|52
1593576900000|2020-07-01 04:15:00|3982.5|3979.7|3983.5|3980.7|3984.5|3981.7|3982.5|3979.7|40
1593577200000|2020-07-01 04:20:00|3983.7|3980.9|3980.7|3977.9|3984.5|3981.7|3980.5|3977.7|66
1593577500000|2020-07-01 04:25:00|3980.5|3977.7|3975.7|3972.9|3980.5|3977.7|3975.7|3972.9|230
1593577800000|2020-07-01 04:30:00|3976|3973.2|3973.7|3970.9|3976.5|3973.7|3972.9|3970.1|197
1593578100000|2020-07-01 04:35:00|3973.4|3970.6|3972.2|3969.4|3975.2|3972.4|3971.7|3968.9|198
1593578400000|2020-07-01 04:40:00|3971.9|3969.1|3974.5|3971.7|3974.9|3972.1|3971.7|3968.9|114
1593578700000|2020-07-01 04:45:00|3974.2|3971.4|3971.7|3968.9|3974.2|3971.4|3969.9|3967.1|504
1593579000000|2020-07-01 04:50:00|3972.7|3969.9|3972.7|3969.9|3975.7|3972.9|3971.5|3968.7|199
1593579300000|2020-07-01 04:55:00|3972.1|3969.3|3971.7|3968.9|3973.7|3970.9|3971.7|3968.9|69
1593579600000|2020-07-01 05:00:00|3971.9|3969.1|3986.7|3983.9|3986.7|3983.9|3966.7|3963.9|939
1593579900000|2020-07-01 05:05:00|3987.7|3984.9|3982.5|3979.7|3988.5|3985.7|3980.9|3978.1|449
1593580200000|2020-07-01 05:10:00|3982.7|3979.9|3979.7|3976.9|3982.7|3979.9|3979.7|3976.9|153
1593580500000|2020-07-01 05:15:00|3978.9|3976.1|3974.7|3971.9|3981.7|3978.9|3972.7|3969.9|306
1593580800000|2020-07-01 05:20:00|3974.9|3972.1|3977.7|3974.9|3980.2|3977.4|3974.7|3971.9|230
1593581100000|2020-07-01 05:25:00|3978.5|3975.7|3980.7|3977.9|3981.9|3979.1|3977.5|3974.7|134
1593581400000|2020-07-01 05:30:00|3979.9|3977.1|3971.7|3968.9|3982.5|3979.7|3968.7|3965.9|347
1593581700000|2020-07-01 05:35:00|3971.5|3968.7|3965.5|3962.7|3972.2|3969.4|3963.4|3960.6|601
1593582000000|2020-07-01 05:40:00|3965.2|3962.4|3968.2|3965.4|3969.3|3966.5|3963.9|3961.1|241
1593582300000|2020-07-01 05:45:00|3967.9|3965.1|3973.9|3971.1|3973.9|3971.1|3966.5|3963.7|241
1593582600000|2020-07-01 05:50:00|3973.7|3970.9|3973.7|3970.9|3974.7|3971.9|3966.5|3963.7|397
1593582900000|2020-07-01 05:55:00|3973.4|3970.6|3974.7|3971.9|3975.7|3972.9|3970.7|3967.9|203
1593583200000|2020-07-01 06:00:00|3973.9|3971.1|3967.7|3964.9|3974.9|3972.1|3966.9|3964.1|216
1593583500000|2020-07-01 06:05:00|3967.4|3964.6|3967.5|3964.7|3971.7|3968.9|3965.7|3962.9|274
1593583800000|2020-07-01 06:10:00|3967.7|3964.9|3971.9|3969.1|3972.9|3970.1|3966.9|3964.1|198
1593584100000|2020-07-01 06:15:00|3972.4|3969.6|3962.7|3959.9|3972.9|3970.1|3961.1|3958.3|468
1593584400000|2020-07-01 06:20:00|3963|3960.2|3964.7|3961.9|3965.9|3963.1|3961.7|3958.9|254
1593584700000|2020-07-01 06:25:00|3964.4|3961.6|3967.7|3964.9|3969.9|3967.1|3964.4|3961.6|272
1593585000000|2020-07-01 06:30:00|3967.9|3965.1|3963.7|3960.9|3970.7|3967.9|3962.5|3959.7|426
1593585300000|2020-07-01 06:35:00|3963.5|3960.7|3967.1|3964.3|3968.9|3966.1|3960.9|3958.1|263
1593585600000|2020-07-01 06:40:00|3967.3|3964.5|3975.9|3973.1|3975.9|3973.1|3967.3|3964.5|371
1593585900000|2020-07-01 06:45:00|3976.2|3973.4|3983.9|3981.1|3985.9|3983.1|3975.9|3973.1|888
1593586200000|2020-07-01 06:50:00|3984.4|3981.6|3987.9|3985.1|3989.5|3986.7|3981.9|3979.1|506
1593586500000|2020-07-01 06:55:00|3988.5|3985.7|3982.9|3980.1|3990.9|3988.1|3982.5|3979.7|512
1593586800000|2020-07-01 07:00:00|3982.7|3979.9|3989.9|3987.1|3993.7|3990.9|3980.5|3977.7|668
1593587100000|2020-07-01 07:05:00|3989.7|3986.9|3996.9|3994.1|4003.6|3997.7|3989.4|3986.6|1211
1593587400000|2020-07-01 07:10:00|3996.3|3993.5|3998.5|3995.7|4001.9|3999.1|3996.3|3993.5|805
1593587700000|2020-07-01 07:15:00|3998.9|3996.1|4015.5|4012.7|4020.1|4017.3|3998.7|3995.9|2836
1593588000000|2020-07-01 07:20:00|4015.7|4012.9|4024.2|4021.4|4026.5|4023.7|4015.7|4012.9|1752
1593588300000|2020-07-01 07:25:00|4023.5|4020.7|4034.9|4032.1|4037.9|4035.1|4023.5|4020.7|1633
1593588600000|2020-07-01 07:30:00|4035.2|4032.4|4033.7|4030.9|4039.5|4036.7|4031.2|4028.4|1416
1593588900000|2020-07-01 07:35:00|4034|4031.2|4027.5|4024.7|4038.5|4035.7|4024.2|4021.4|1566
1593589200000|2020-07-01 07:40:00|4026.9|4024.1|4028.9|4026.1|4032.9|4030.1|4022.5|4019.7|822
1593589500000|2020-07-01 07:45:00|4029.5|4026.7|4017.9|4015.1|4029.5|4026.7|4017.5|4014.7|757
1593589800000|2020-07-01 07:50:00|4017.5|4014.7|4010|4007.2|4019.7|4016.9|4008.9|4006.1|1283
1593590100000|2020-07-01 07:55:00|4010.5|4007.7|4015.5|4012.7|4015.5|4012.7|4007.5|4004.7|823
1593590400000|2020-07-01 08:00:00|4015.8|4013|4021.9|4019.1|4023.5|4020.7|4012.5|4009.7|1076
1593590700000|2020-07-01 08:05:00|4022.5|4019.7|4013.5|4010.7|4027.5|4024.7|4013.5|4010.7|979
1593591000000|2020-07-01 08:10:00|4013.7|4010.9|4023.7|4020.9|4025.2|4022.4|4012.5|4009.7|745
1593591300000|2020-07-01 08:15:00|4023.9|4021.1|4024.5|4021.7|4028.5|4025.7|4019.5|4016.7|869
1593591600000|2020-07-01 08:20:00|4024.2|4021.4|4026.5|4023.7|4026.9|4024.1|4018.9|4016.1|851
1593591900000|2020-07-01 08:25:00|4026.7|4023.9|4029.7|4026.9|4032.3|4029.5|4023.7|4020.9|1022
1593592200000|2020-07-01 08:30:00|4029.5|4026.7|4043.7|4040.9|4045.7|4042.9|4026.5|4023.7|2658
1593592500000|2020-07-01 08:35:00|4043.5|4040.7|4043.7|4040.9|4047.5|4044.7|4040.7|4037.9|1275
1593592800000|2020-07-01 08:40:00|4043.5|4040.7|4041.7|4038.9|4045|4042.2|4039.5|4036.7|782
1593593100000|2020-07-01 08:45:00|4041.5|4038.7|4042.9|4040.1|4045.5|4042.7|4040.5|4037.7|637
1593593400000|2020-07-01 08:50:00|4042.7|4039.9|4044.5|4041.7|4045.5|4042.7|4040.5|4037.7|584
1593593700000|2020-07-01 08:55:00|4044.7|4041.9|4044.5|4041.7|4048.5|4045.7|4043.8|4041|499
1593594000000|2020-07-01 09:00:00|4045.5|4042.7|4050.5|4047.7|4051.5|4048.7|4045.5|4042.7|1201
1593594300000|2020-07-01 09:05:00|4051.5|4048.7|4050.5|4047.7|4054.7|4051.9|4049.5|4046.7|1141
1593594600000|2020-07-01 09:10:00|4050.9|4048.1|4054.5|4051.7|4055.5|4052.7|4050.5|4047.7|742
1593594900000|2020-07-01 09:15:00|4055.1|4052.3|4050.1|4047.3|4058.5|4055.7|4049.3|4046.5|1812
1593595200000|2020-07-01 09:20:00|4051.1|4048.3|4057.1|4054.3|4058.1|4055.3|4051.1|4048.3|603
1593595500000|2020-07-01 09:25:00|4056.5|4053.7|4059.1|4056.3|4060.1|4057.3|4055.1|4052.3|516
1593595800000|2020-07-01 09:30:00|4059.7|4056.9|4053.1|4050.3|4060.1|4057.3|4050.1|4047.3|1139
1593596100000|2020-07-01 09:35:00|4052.1|4049.3|4051.1|4048.3|4055.3|4052.5|4049.3|4046.5|857
1593596400000|2020-07-01 09:40:00|4050.3|4047.5|4040.3|4037.5|4051.1|4048.3|4038.1|4035.3|1454
1593596700000|2020-07-01 09:45:00|4040.1|4037.3|4038.1|4035.3|4041.5|4038.7|4033.3|4030.5|1059
1593597000000|2020-07-01 09:50:00|4038.3|4035.5|4043.1|4040.3|4043.3|4040.5|4035.5|4032.7|586
1593597300000|2020-07-01 09:55:00|4042.5|4039.7|4039.3|4036.5|4042.5|4039.7|4038.1|4035.3|531
1593597600000|2020-07-01 10:00:00|4039.1|4036.3|4038.1|4035.3|4040.1|4037.3|4035.1|4032.3|709
1593597900000|2020-07-01 10:05:00|4037.3|4034.5|4042.3|4039.5|4043.1|4040.3|4034.7|4031.9|533
1593598200000|2020-07-01 10:10:00|4042.9|4040.1|4041.3|4038.5|4043.3|4040.5|4036.8|4034|413
1593598500000|2020-07-01 10:15:00|4041.9|4039.1|4045.1|4042.3|4046.1|4043.3|4038.3|4035.5|365
1593598800000|2020-07-01 10:20:00|4045.3|4042.5|4038.8|4036|4045.3|4042.5|4037.5|4034.7|416
1593599100000|2020-07-01 10:25:00|4039.1|4036.3|4027.1|4024.3|4039.8|4037|4026.1|4023.3|748
1593599400000|2020-07-01 10:30:00|4026.9|4024.1|4030.5|4027.7|4035.3|4032.5|4024.1|4021.3|999
1593599700000|2020-07-01 10:35:00|4031.1|4028.3|4020.5|4017.7|4031.3|4028.5|4019.5|4016.7|1077
1593600000000|2020-07-01 10:40:00|4021|4018.2|4015.5|4012.7|4022.5|4019.7|4013.5|4010.7|1413
1593600300000|2020-07-01 10:45:00|4014.7|4011.9|4025.3|4022.5|4025.5|4022.7|4014.3|4011.5|970
1593600600000|2020-07-01 10:50:00|4025|4022.2|4019.3|4016.5|4025.5|4022.7|4017|4014.2|740
1593600900000|2020-07-01 10:55:00|4019|4016.2|4026.5|4023.7|4027.5|4024.7|4016.5|4013.7|731
1593601200000|2020-07-01 11:00:00|4026.8|4024|3989.6|3986.8|4027.5|4024.7|3983.1|3980.3|5474
1593601500000|2020-07-01 11:05:00|3990.1|3987.3|3996.5|3993.7|3997.1|3994.3|3985.5|3982.7|1941
1593601800000|2020-07-01 11:10:00|3997.1|3994.3|4009.5|4006.7|4012.3|4009.5|3993.5|3990.7|1583
1593602100000|2020-07-01 11:15:00|4010.1|4007.3|4010.5|4007.7|4014.5|4011.7|4009.3|4006.5|915
1593602400000|2020-07-01 11:20:00|4010.8|4008|4008.5|4005.7|4014.5|4011.7|4007.5|4004.7|742
1593602700000|2020-07-01 11:25:00|4008.3|4005.5|4012.5|4009.7|4013.1|4010.3|4004.5|4001.7|649
1593603000000|2020-07-01 11:30:00|4013.1|4010.3|4000.8|3998|4016.1|4013.3|4000.1|3997.3|982
1593603300000|2020-07-01 11:35:00|4001.1|3998.3|3998.1|3995.3|4003.5|4000.7|3994.1|3991.3|1054
1593603600000|2020-07-01 11:40:00|3997.8|3995|3998.3|3995.5|4003.1|4000.3|3993.5|3990.7|1336
1593603900000|2020-07-01 11:45:00|3998.1|3995.3|3998.1|3995.3|4000.3|3997.5|3995.1|3992.3|462
1593604200000|2020-07-01 11:50:00|3997.3|3994.5|3990.1|3987.3|4001.1|3998.3|3990.1|3987.3|1295
1593604500000|2020-07-01 11:55:00|3989.8|3987|3989.5|3986.7|3993.1|3990.3|3986.8|3984|947
1593604800000|2020-07-01 12:00:00|3990.1|3987.3|3987.5|3984.7|3994.3|3991.5|3980.8|3978|1583
1593605100000|2020-07-01 12:05:00|3987.1|3984.3|3970.3|3967.5|3987.1|3984.3|3966.3|3963.5|3642
1593605400000|2020-07-01 12:10:00|3970.1|3967.3|3940.7|3937.9|3971.3|3968.5|3937.9|3935.1|5174
1593605700000|2020-07-01 12:15:00|3940.5|3937.7|3928.5|3925.7|3940.5|3937.7|3908.9|3906.1|7297
1593606000000|2020-07-01 12:20:00|3928.7|3925.9|3928.5|3925.7|3931.5|3928.7|3910.3|3907.5|4650
1593606300000|2020-07-01 12:25:00|3929.3|3926.5|3924.7|3921.9|3933.9|3931.1|3919.1|3916.3|2367
1593606600000|2020-07-01 12:30:00|3924.4|3921.6|3937.9|3935.1|3940.7|3937.9|3919.6|3916.8|2845
1593606900000|2020-07-01 12:35:00|3938.5|3935.7|3938.9|3936.1|3948.9|3946.1|3933.9|3931.1|2443
1593607200000|2020-07-01 12:40:00|3938.3|3935.5|3938.9|3936.1|3941.1|3938.3|3933.3|3930.5|1446
1593607500000|2020-07-01 12:45:00|3938.3|3935.5|3961.1|3958.3|3962.9|3960.1|3937.9|3935.1|3650
1593607800000|2020-07-01 12:50:00|3961.3|3958.5|3971.9|3969.1|3972.9|3970.1|3958.3|3955.5|2189
1593608100000|2020-07-01 12:55:00|3971.6|3968.8|3988.9|3986.1|3991.6|3988.8|3969.9|3967.1|3097
1593608400000|2020-07-01 13:00:00|3988.6|3985.8|3979.6|3976.8|3992.1|3989.3|3969.1|3966.3|4860
1593608700000|2020-07-01 13:05:00|3979.3|3976.5|3976.3|3973.5|3985.9|3983.1|3975.3|3972.5|2336
1593609000000|2020-07-01 13:10:00|3976.9|3974.1|3984.9|3982.1|3999.6|3996.8|3975.3|3972.5|3486
1593609300000|2020-07-01 13:15:00|3985.3|3982.5|3988.9|3986.1|3990.9|3988.1|3968.9|3966.1|2367
1593609600000|2020-07-01 13:20:00|3989.1|3986.3|3981.1|3978.3|3994.9|3992.1|3980.3|3977.5|1836
1593609900000|2020-07-01 13:25:00|3981.3|3978.5|3981.1|3978.3|3986.3|3983.5|3967.3|3964.5|2549
1593610200000|2020-07-01 13:30:00|3980.9|3978.1|4004.9|4002.1|4009.1|4006.3|3977.1|3974.3|4856
1593610500000|2020-07-01 13:35:00|4005.1|4002.3|3986.3|3983.5|4011.9|4009.1|3985.6|3982.8|3266
1593610800000|2020-07-01 13:40:00|3986.1|3983.3|3987.1|3984.3|3997.9|3995.1|3984.9|3982.1|1887
1593611100000|2020-07-01 13:45:00|3987.9|3985.1|3979.9|3977.1|3987.9|3985.1|3973.3|3970.5|2124
1593611400000|2020-07-01 13:50:00|3980.3|3977.5|3954.3|3951.5|3984.3|3981.5|3954.3|3951.5|4002
1593611700000|2020-07-01 13:55:00|3955.1|3952.3|3958.3|3955.5|3959.1|3956.3|3945.6|3942.8|4029
1593612000000|2020-07-01 14:00:00|3959.1|3956.3|3970.1|3967.3|3978.3|3975.5|3957.1|3954.3|3945
1593612300000|2020-07-01 14:05:00|3969.9|3967.1|3983.6|3980.8|3983.9|3981.1|3969.3|3966.5|2091
1593612600000|2020-07-01 14:10:00|3983.9|3981.1|3982.8|3980|3990.9|3988.1|3969.4|3966.6|4727
1593612900000|2020-07-01 14:15:00|3983.4|3980.6|3979.8|3977|3987.4|3984.6|3972.8|3970|1985
1593613200000|2020-07-01 14:20:00|3980.1|3977.3|3979.6|3976.8|3984.4|3981.6|3972.4|3969.6|1832
1593613500000|2020-07-01 14:25:00|3979.4|3976.6|3977.9|3975.1|3981.6|3978.8|3965.8|3963|2089
1593613800000|2020-07-01 14:30:00|3979.6|3976.8|3958|3955.2|3998.9|3996.1|3943.2|3940.4|13038
1593614100000|2020-07-01 14:35:00|3958.3|3955.5|3963.8|3961|3964.6|3961.8|3928.2|3925.4|8467
1593614400000|2020-07-01 14:40:00|3964.6|3961.8|3944.8|3942|3970.8|3968|3943|3940.2|8025
1593614700000|2020-07-01 14:45:00|3945.8|3943|3930.8|3928|3947|3944.2|3919|3916.2|8672
1593615000000|2020-07-01 14:50:00|3930.5|3927.7|3953.6|3950.8|3957|3954.2|3919|3916.2|4019
1593615300000|2020-07-01 14:55:00|3954|3951.2|3978.6|3975.8|3978.6|3975.8|3949.8|3947|4712
1593615600000|2020-07-01 15:00:00|3980.6|3977.8|3972|3969.2|3985.2|3982.4|3970|3967.2|6505
1593615900000|2020-07-01 15:05:00|3972.2|3969.4|3966.2|3963.4|3978.6|3975.8|3961.6|3958.8|3439
1593616200000|2020-07-01 15:10:00|3966.4|3963.6|3966.2|3963.4|3967.2|3964.4|3948.8|3946|3455
1593616500000|2020-07-01 15:15:00|3966.4|3963.6|3944.6|3941.8|3974.2|3971.4|3943.4|3940.6|3135
1593616800000|2020-07-01 15:20:00|3944.9|3942.1|3944.9|3942.1|3945.6|3942.8|3931.9|3929.1|3774
1593617100000|2020-07-01 15:25:00|3944.6|3941.8|3989.4|3986.6|3991.4|3988.6|3942.4|3939.6|6458
1593617400000|2020-07-01 15:30:00|3989.6|3986.8|4000|3997.2|4001.2|3998.4|3985.2|3982.4|6361
1593617700000|2020-07-01 15:35:00|4000.2|3997.4|3986.8|3984|4009.4|4006.6|3944|3941.2|18901
1593618000000|2020-07-01 15:40:00|3986|3983.2|3996.2|3993.4|4000|3997.2|3980.8|3978|5146
1593618300000|2020-07-01 15:45:00|3996.4|3993.6|3982.4|3979.6|3999.2|3996.4|3979.2|3976.4|2150
1593618600000|2020-07-01 15:50:00|3983|3980.2|3989.2|3986.4|3992.4|3989.6|3979.6|3976.8|1215
1593618900000|2020-07-01 15:55:00|3989.4|3986.6|3985.4|3982.6|3990.2|3987.4|3977.2|3974.4|1912
1593619200000|2020-07-01 16:00:00|3986.9|3984.1|3978.9|3976.1|3990.2|3987.4|3972.4|3969.6|2155
1593619500000|2020-07-01 16:05:00|3979.2|3976.4|3972.2|3969.4|3983.2|3980.4|3972.2|3969.4|1588
1593619800000|2020-07-01 16:10:00|3972.4|3969.6|3980.4|3977.6|3982|3979.2|3967.4|3964.6|1490
1593620100000|2020-07-01 16:15:00|3980.7|3977.9|3987.9|3985.1|3993.4|3990.6|3975.2|3972.4|1827
1593620400000|2020-07-01 16:20:00|3988.2|3985.4|3994.4|3991.6|3996.9|3994.1|3984.5|3981.7|1798
1593620700000|2020-07-01 16:25:00|3994.7|3991.9|3996.2|3993.4|3996.8|3994|3991.2|3988.4|948
1593621000000|2020-07-01 16:30:00|3996.6|3993.8|3989.4|3986.6|4000.2|3997.4|3986.6|3983.8|1600
1593621300000|2020-07-01 16:35:00|3989.6|3986.8|3986.2|3983.4|3992.4|3989.6|3983.6|3980.8|1290
1593621600000|2020-07-01 16:40:00|3986.4|3983.6|3990.6|3987.8|3992.4|3989.6|3981.6|3978.8|1075
1593621900000|2020-07-01 16:45:00|3991.4|3988.6|3991.7|3988.9|3996|3993.2|3977.4|3974.6|2465
1593622200000|2020-07-01 16:50:00|3991.4|3988.6|3981.4|3978.6|3994.4|3991.6|3979.2|3976.4|1761
1593622500000|2020-07-01 16:55:00|3981.6|3978.8|3981.6|3978.8|3985.4|3982.6|3977.6|3974.8|1335
1593622800000|2020-07-01 17:00:00|3982.2|3979.4|3983.2|3980.4|3990.6|3987.8|3977.4|3974.6|1356
1593623100000|2020-07-01 17:05:00|3983.4|3980.6|3985.6|3982.8|3992.4|3989.6|3983.4|3980.6|1199
1593623400000|2020-07-01 17:10:00|3986.4|3983.6|3985.4|3982.6|3987.6|3984.8|3981.6|3978.8|866
1593623700000|2020-07-01 17:15:00|3984.8|3982|3984.4|3981.6|3987.6|3984.8|3981.4|3978.6|742
1593624000000|2020-07-01 17:20:00|3984.6|3981.8|3980.4|3977.6|3986.2|3983.4|3974.4|3971.6|1150
1593624300000|2020-07-01 17:25:00|3980.6|3977.8|3975.4|3972.6|3982.2|3979.4|3970.6|3967.8|1311
1593624600000|2020-07-01 17:30:00|3974.6|3971.8|3976.9|3974.1|3982.4|3979.6|3971.4|3968.6|1384
1593624900000|2020-07-01 17:35:00|3976.6|3973.8|3980|3977.2|3981.6|3978.8|3970.8|3968|2186
1593625200000|2020-07-01 17:40:00|3979.8|3977|3974.6|3971.8|3981.6|3978.8|3971.6|3968.8|1006
1593625500000|2020-07-01 17:45:00|3974.8|3972|3976|3973.2|3977.8|3975|3968.6|3965.8|1611
1593625800000|2020-07-01 17:50:00|3976.6|3973.8|3976.8|3974|3980.6|3977.8|3972|3969.2|1446
1593626100000|2020-07-01 17:55:00|3977|3974.2|3987.6|3984.8|3987.6|3984.8|3976|3973.2|1514
1593626400000|2020-07-01 18:00:00|3987.8|3985|3992.3|3989.5|3994.6|3991.8|3984.8|3982|2452
1593626700000|2020-07-01 18:05:00|3992|3989.2|3985.8|3983|3992.6|3989.8|3983|3980.2|2574
1593627000000|2020-07-01 18:10:00|3986|3983.2|3995.6|3992.8|3996.6|3993.8|3978.6|3975.8|3444
1593627300000|2020-07-01 18:15:00|3995.8|3993|3978.8|3976|3997|3994.2|3963.8|3961|5148
1593627600000|2020-07-01 18:20:00|3978|3975.2|3968.5|3965.7|3981.3|3978.5|3963.4|3960.6|5579
1593627900000|2020-07-01 18:25:00|3968.2|3965.4|3981.2|3978.4|3993|3990.2|3965.7|3962.9|13894
1593628200000|2020-07-01 18:30:00|3981|3978.2|3984|3981.2|3986.8|3984|3972|3969.2|3496
1593628500000|2020-07-01 18:35:00|3984.5|3981.7|3977|3974.2|3984.8|3982|3975|3972.2|1216
1593628800000|2020-07-01 18:40:00|3978|3975.2|3978|3975.2|3980|3977.2|3976.6|3973.8|714
1593629100000|2020-07-01 18:45:00|3978.6|3975.8|3977.8|3975|3981.3|3978.5|3974|3971.2|889
1593629400000|2020-07-01 18:50:00|3977|3974.2|3978.8|3976|3980.6|3977.8|3975.3|3972.5|431
1593629700000|2020-07-01 18:55:00|3978.3|3975.5|3981|3978.2|3983|3980.2|3978|3975.2|298
1593630000000|2020-07-01 19:00:00|3981.5|3978.7|3989|3986.2|3991.7|3987.4|3978.6|3975.8|949
1593630300000|2020-07-01 19:05:00|3989.3|3986.5|3992.6|3989.8|3993.6|3990.8|3987.8|3985|1219
1593630600000|2020-07-01 19:10:00|3992.9|3990.1|3986.1|3983.3|3993.6|3990.8|3984.6|3981.8|723
1593630900000|2020-07-01 19:15:00|3985.6|3982.8|3983.6|3980.8|3987.6|3984.8|3983.6|3980.8|646
1593631200000|2020-07-01 19:20:00|3983.8|3981|3985.4|3982.6|3985.4|3982.6|3980.6|3977.8|317
1593631500000|2020-07-01 19:25:00|3985.6|3982.8|3986.4|3983.6|3988.6|3985.8|3983.4|3980.6|228
1593631800000|2020-07-01 19:30:00|3986.6|3983.8|3987.4|3984.6|3989.6|3986.8|3986.4|3983.6|225
1593632100000|2020-07-01 19:35:00|3987.2|3984.4|3988.4|3985.6|3988.4|3985.6|3985.4|3982.6|135
1593632400000|2020-07-01 19:40:00|3988.6|3985.8|3982.2|3979.4|3988.6|3985.8|3982.2|3979.4|237
1593632700000|2020-07-01 19:45:00|3981.6|3978.8|3985.9|3983.1|3987.6|3984.8|3981.2|3978.4|228
1593633000000|2020-07-01 19:50:00|3985.4|3982.6|3975.6|3972.8|3987.6|3984.8|3975.6|3972.8|599
1593633300000|2020-07-01 19:55:00|3975.1|3972.3|3978.1|3975.3|3979.4|3976.6|3973.6|3970.8|605
1593633600000|2020-07-01 20:00:00|3977.9|3975.1|3979.6|3976.8|3980.6|3977.8|3973.6|3970.8|271
1593633900000|2020-07-01 20:05:00|3980.6|3977.8|3979.6|3976.8|3981.4|3978.6|3977.6|3974.8|113
1593634200000|2020-07-01 20:10:00|3976.6|3973.8|3973.6|3970.8|3976.6|3973.8|3972.4|3969.6|329
1593634500000|2020-07-01 20:15:00|3972.6|3969.8|3975.6|3972.8|3976.4|3973.6|3972.6|3969.8|89
1593634800000|2020-07-01 20:20:00|3976.2|3973.4|3976.2|3973.4|3978.6|3975.8|3975.6|3972.8|92
1593635100000|2020-07-01 20:25:00|3976.6|3973.8|3975.4|3972.6|3976.6|3973.8|3974.6|3971.8|223
1593635400000|2020-07-01 20:30:00|3975.6|3972.8|3975.6|3972.8|3977.6|3974.8|3974.4|3971.6|184
1593635700000|2020-07-01 20:35:00|3976.4|3973.6|3974.7|3971.9|3976.7|3973.9|3972.7|3969.9|100
1593636000000|2020-07-01 20:40:00|3974.4|3971.6|3978.4|3975.6|3978.7|3975.9|3974.2|3971.4|166
1593636300000|2020-07-01 20:45:00|3978.7|3975.9|3979.7|3976.9|3980.7|3977.9|3975.7|3972.9|440
1593636600000|2020-07-01 20:50:00|3980.1|3977.3|3979.7|3976.9|3980.7|3977.9|3978.4|3975.6|184
1593636900000|2020-07-01 20:55:00|3978.9|3976.1|3977.2|3974.4|3978.9|3976.1|3975.7|3972.9|227
1593640800000|2020-07-01 22:00:00|3981|3978.2|3983.9|3981.1|3984.4|3981.6|3976|3973.2|251
1593641100000|2020-07-01 22:05:00|3982.9|3980.1|3986.9|3984.1|3988.9|3986.1|3982.9|3980.1|218
1593641400000|2020-07-01 22:10:00|3987.1|3984.3|3982.9|3980.1|3987.6|3984.8|3976.9|3974.1|188
1593641700000|2020-07-01 22:15:00|3983.2|3980.4|3977.9|3975.1|3983.7|3980.9|3976.4|3973.6|98
1593642000000|2020-07-01 22:20:00|3978.2|3975.4|3975.1|3972.3|3978.9|3976.1|3975.1|3972.3|81
1593642300000|2020-07-01 22:25:00|3976.2|3973.4|3970.9|3968.1|3977.6|3974.8|3968.9|3966.1|284
1593642600000|2020-07-01 22:30:00|3969.9|3967.1|3974.7|3971.9|3975.7|3972.9|3969.9|3967.1|103
1593642900000|2020-07-01 22:35:00|3973.9|3971.1|3974.4|3971.6|3975.9|3973.1|3972.7|3969.9|44
1593643200000|2020-07-01 22:40:00|3974.6|3971.8|3974.9|3972.1|3978.2|3975.4|3973.6|3970.8|82
1593643500000|2020-07-01 22:45:00|3974.1|3971.3|3967.1|3964.3|3974.2|3971.4|3967.1|3964.3|198
1593643800000|2020-07-01 22:50:00|3967.7|3964.9|3962.9|3960.1|3968.4|3965.6|3960.7|3957.9|463
1593644100000|2020-07-01 22:55:00|3963.1|3960.3|3964.7|3961.9|3968.1|3965.3|3963.1|3960.3|161
1593644400000|2020-07-01 23:00:00|3964.5|3961.7|3961.2|3958.4|3965.9|3963.1|3960.9|3958.1|145
1593644700000|2020-07-01 23:05:00|3960.9|3958.1|3965.2|3962.4|3965.2|3962.4|3960.9|3958.1|96
1593645000000|2020-07-01 23:10:00|3965.7|3962.9|3966.1|3963.3|3967.1|3964.3|3964.9|3962.1|52
1593645300000|2020-07-01 23:15:00|3965.9|3963.1|3965.9|3963.1|3966.9|3964.1|3964.7|3961.9|22
1593645600000|2020-07-01 23:20:00|3966.6|3963.8|3966.9|3964.1|3966.9|3964.1|3965.7|3962.9|29
1593645900000|2020-07-01 23:25:00|3967.1|3964.3|3961.7|3958.9|3970.9|3968.1|3960.9|3958.1|153
1593646200000|2020-07-01 23:30:00|3961.9|3959.1|3963.7|3960.9|3965.7|3962.9|3960.9|3958.1|98
1593646500000|2020-07-01 23:35:00|3963.9|3961.1|3962.7|3959.9|3965.9|3963.1|3962.7|3959.9|54
1593646800000|2020-07-01 23:40:00|3962.9|3960.1|3963.9|3961.1|3964.9|3962.1|3959.9|3957.1|67
1593647100000|2020-07-01 23:45:00|3964.2|3961.4|3965.7|3962.9|3967.7|3964.9|3963.9|3961.1|51
1593647400000|2020-07-01 23:50:00|3965.9|3963.1|3961.9|3959.1|3966.7|3963.9|3960.4|3957.6|94
1593647700000|2020-07-01 23:55:00|3961.6|3958.8|3956.1|3953.3|3962.9|3960.1|3952.9|3950.1|294
1593648000000|2020-07-02 00:00:00|3956.4|3953.6|3967.9|3965.1|3973.9|3971.1|3955.8|3953|948
1593648300000|2020-07-02 00:05:00|3968.1|3965.3|3975.9|3973.1|3977.1|3974.3|3966.1|3963.3|376
1593648600000|2020-07-02 00:10:00|3975.6|3972.8|3969.9|3967.1|3978.1|3975.3|3969.9|3967.1|275
1593648900000|2020-07-02 00:15:00|3969.6|3966.8|3972.1|3969.3|3972.1|3969.3|3967.6|3964.8|114
1593649200000|2020-07-02 00:20:00|3971.9|3969.1|3970.9|3968.1|3975.6|3972.8|3969.9|3967.1|207
1593649500000|2020-07-02 00:25:00|3971.7|3968.9|3964.3|3961.5|3973.9|3971.1|3962.3|3959.5|571
1593649800000|2020-07-02 00:30:00|3964|3961.2|3963.3|3960.5|3966.3|3963.5|3962|3959.2|176
1593650100000|2020-07-02 00:35:00|3963.5|3960.7|3966.1|3963.3|3967.1|3964.3|3963.1|3960.3|650
1593650400000|2020-07-02 00:40:00|3966.9|3964.1|3956.9|3954.1|3966.9|3964.1|3956.9|3954.1|221
1593650700000|2020-07-02 00:45:00|3956.1|3953.3|3961.9|3959.1|3962.5|3959.7|3956.1|3953.3|120
1593651000000|2020-07-02 00:50:00|3962.2|3959.4|3962.9|3960.1|3963.2|3960.4|3958.9|3956.1|182
1593651300000|2020-07-02 00:55:00|3963.7|3960.9|3966.9|3964.1|3969.7|3966.9|3959.9|3957.1|414
1593651600000|2020-07-02 01:00:00|3966.1|3963.3|3969.1|3966.3|3971.1|3968.3|3964.1|3961.3|457
1593651900000|2020-07-02 01:05:00|3969.6|3966.8|3969.9|3967.1|3971.1|3968.3|3967.9|3965.1|148
1593652200000|2020-07-02 01:10:00|3969.6|3966.8|3970.1|3967.3|3972.1|3969.3|3969.1|3966.3|175
1593652500000|2020-07-02 01:15:00|3969.4|3966.6|3972.9|3970.1|3973.9|3971.1|3968.1|3965.3|349
1593652800000|2020-07-02 01:20:00|3973.2|3970.4|3974.1|3971.3|3978.7|3975.9|3972.9|3970.1|362
1593653100000|2020-07-02 01:25:00|3974.4|3971.6|3975.1|3972.3|3975.7|3972.9|3971.9|3969.1|137
1593653400000|2020-07-02 01:30:00|3974.9|3972.1|3977.9|3975.1|3978.4|3975.6|3972.1|3969.3|235
1593653700000|2020-07-02 01:35:00|3977.7|3974.9|3977.7|3974.9|3980.9|3978.1|3976.7|3973.9|251
1593654000000|2020-07-02 01:40:00|3976.9|3974.1|3974.1|3971.3|3978.1|3975.3|3973.9|3971.1|133
1593654300000|2020-07-02 01:45:00|3974.7|3971.9|3978.1|3975.3|3978.1|3975.3|3973.9|3971.1|96
1593654600000|2020-07-02 01:50:00|3978.9|3976.1|3978.9|3976.1|3980.9|3978.1|3975.6|3972.8|230
1593654900000|2020-07-02 01:55:00|3979.1|3976.3|3974.7|3971.9|3979.1|3976.3|3972.9|3970.1|175
1593655200000|2020-07-02 02:00:00|3975.1|3972.3|3978.7|3975.9|3979.1|3976.3|3972.9|3970.1|163
1593655500000|2020-07-02 02:05:00|3979.7|3976.9|3981.2|3978.4|3984.9|3982.1|3979.1|3976.3|378
1593655800000|2020-07-02 02:10:00|3980.9|3978.1|3985.7|3982.9|3986.7|3983.9|3980.7|3977.9|247
1593656100000|2020-07-02 02:15:00|3984.9|3982.1|3983.7|3980.9|3985.7|3982.9|3982.7|3979.9|164
1593656400000|2020-07-02 02:20:00|3983.5|3980.7|3983.7|3980.9|3984.9|3982.1|3981.9|3979.1|79
1593656700000|2020-07-02 02:25:00|3983.4|3980.6|3987.9|3985.1|3990.7|3987.9|3983.4|3980.6|265
1593657000000|2020-07-02 02:30:00|3987.7|3984.9|3986.7|3983.9|3989.4|3986.6|3983.7|3980.9|258
1593657300000|2020-07-02 02:35:00|3986.9|3984.1|3986.1|3983.3|3992.7|3989.9|3985.7|3982.9|339
1593657600000|2020-07-02 02:40:00|3985.9|3983.1|3984.9|3982.1|3987.9|3985.1|3983.9|3981.1|148
1593657900000|2020-07-02 02:45:00|3985.1|3982.3|3985.2|3982.4|3988.1|3985.3|3984.9|3982.1|99
1593658200000|2020-07-02 02:50:00|3986.2|3983.4|3985.7|3982.9|3986.7|3983.9|3983.9|3981.1|314
1593658500000|2020-07-02 02:55:00|3985.9|3983.1|3991.2|3988.4|3991.7|3988.9|3985.9|3983.1|198
1593658800000|2020-07-02 03:00:00|3990.9|3988.1|3988.7|3985.9|3992.7|3989.9|3988.7|3985.9|197
1593659100000|2020-07-02 03:05:00|3988.9|3986.1|3987.7|3984.9|3989.7|3986.9|3985.7|3982.9|140
1593659400000|2020-07-02 03:10:00|3987.4|3984.6|3990.7|3987.9|3992.7|3989.9|3987.2|3984.4|125
1593659700000|2020-07-02 03:15:00|3989.7|3986.9|3995.4|3992.6|3997.2|3994.4|3988.7|3985.9|410
1593660000000|2020-07-02 03:20:00|3995.7|3992.9|3995.7|3992.9|3998.7|3995.9|3994.7|3991.9|329
1593660300000|2020-07-02 03:25:00|3995.9|3993.1|3996.7|3993.9|3999.7|3996.9|3995.7|3992.9|208
1593660600000|2020-07-02 03:30:00|3996.9|3994.1|3991.9|3989.1|3997.2|3994.4|3990.7|3987.9|256
1593660900000|2020-07-02 03:35:00|3991.4|3988.6|3991.7|3988.9|3995.9|3993.1|3991.2|3988.4|279
1593661200000|2020-07-02 03:40:00|3991.2|3988.4|3988.2|3985.4|3991.7|3988.9|3987.2|3984.4|178
1593661500000|2020-07-02 03:45:00|3988.7|3985.9|3989.5|3986.7|3990.7|3987.9|3988|3985.2|105
1593661800000|2020-07-02 03:50:00|3989.2|3986.4|3986|3983.2|3989.2|3986.4|3985.2|3982.4|158
1593662100000|2020-07-02 03:55:00|3985.2|3982.4|3989|3986.2|3989|3986.2|3985.2|3982.4|72
1593662400000|2020-07-02 04:00:00|3988.4|3985.6|3986.7|3983.9|3989.7|3986.9|3986.7|3983.9|84
1593662700000|2020-07-02 04:05:00|3987|3984.2|3990|3987.2|3990|3987.2|3986.7|3983.9|76
1593663000000|2020-07-02 04:10:00|3989.7|3986.9|3989.2|3986.4|3990.7|3987.9|3988.7|3985.9|94
1593663300000|2020-07-02 04:15:00|3989|3986.2|3987.7|3984.9|3989|3986.2|3986|3983.2|66
1593663600000|2020-07-02 04:20:00|3987.5|3984.7|3986|3983.2|3988.7|3985.9|3986|3983.2|64
1593663900000|2020-07-02 04:25:00|3985.7|3982.9|3986|3983.2|3986.7|3983.9|3985.2|3982.4|51
1593664200000|2020-07-02 04:30:00|3985.7|3982.9|3991.7|3988.9|3992.2|3989.4|3985.7|3982.9|303
1593664500000|2020-07-02 04:35:00|3992|3989.2|3991.7|3988.9|3994.2|3991.4|3990.7|3987.9|188
1593664800000|2020-07-02 04:40:00|3992|3989.2|3991.7|3988.9|3993|3990.2|3990.5|3987.7|70
1593665100000|2020-07-02 04:45:00|3992.5|3989.7|3988.7|3985.9|3993|3990.2|3987.2|3984.4|135
1593665400000|2020-07-02 04:50:00|3989|3986.2|3988.2|3985.4|3989|3986.2|3986.8|3984|57
1593665700000|2020-07-02 04:55:00|3988.5|3985.7|3985.8|3983|3988.8|3986|3985.2|3982.4|85
1593666000000|2020-07-02 05:00:00|3985.2|3982.4|3989|3986.2|3989.8|3987|3985.2|3982.4|171
1593666300000|2020-07-02 05:05:00|3989.5|3986.7|3987.5|3984.7|3990.8|3988|3986.8|3984|138
1593666600000|2020-07-02 05:10:00|3987.2|3984.4|3985.2|3982.4|3988|3985.2|3985|3982.2|67
1593666900000|2020-07-02 05:15:00|3985|3982.2|3986|3983.2|3988.8|3986|3984.8|3982|67
1593667200000|2020-07-02 05:20:00|3986.5|3983.7|3986.8|3984|3987|3984.2|3985.4|3982.6|69
1593667500000|2020-07-02 05:25:00|3987|3984.2|3986.8|3984|3988.8|3986|3986.8|3984|44
1593667800000|2020-07-02 05:30:00|3986.2|3983.4|3986|3983.2|3987.8|3985|3981|3978.2|355
1593668100000|2020-07-02 05:35:00|3985.8|3983|3980.5|3977.7|3987|3984.2|3979.2|3976.4|451
1593668400000|2020-07-02 05:40:00|3980.8|3978|3984.2|3981.4|3984.8|3982|3979.2|3976.4|243
1593668700000|2020-07-02 05:45:00|3984|3981.2|3982.8|3980|3986|3983.2|3982.8|3980|193
1593669000000|2020-07-02 05:50:00|3983|3980.2|3988|3985.2|3988.8|3986|3981.8|3979|254
1593669300000|2020-07-02 05:55:00|3987.8|3985|3987|3984.2|3988.3|3985.5|3985.8|3983|109
1593669600000|2020-07-02 06:00:00|3986.5|3983.7|3987.8|3985|3987.8|3985|3984.8|3982|117
1593669900000|2020-07-02 06:05:00|3987.5|3984.7|4002.8|4000|4003.8|4001|3987.5|3984.7|1162
1593670200000|2020-07-02 06:10:00|4003.2|4000.4|4001.8|3999|4003.8|4001|3997.2|3994.4|473
1593670500000|2020-07-02 06:15:00|4001.5|3998.7|3999.8|3997|4002|3999.2|3998.8|3996|236
1593670800000|2020-07-02 06:20:00|4000|3997.2|4002|3999.2|4002.8|4000|3999.2|3996.4|216
1593671100000|2020-07-02 06:25:00|4002.8|4000|4009|4006.2|4009.2|4006.4|4002|3999.2|598
1593671400000|2020-07-02 06:30:00|4009.2|4006.4|4010.8|4008|4013.8|4011|4009|4006.2|1231
1593671700000|2020-07-02 06:35:00|4010.5|4007.7|4012.8|4010|4016.1|4013.3|4009.8|4007|413
1593672000000|2020-07-02 06:40:00|4012.6|4009.8|4012.6|4009.8|4016.6|4013.8|4011.3|4008.5|371
1593672300000|2020-07-02 06:45:00|4012.8|4010|4010.8|4008|4014.3|4011.5|4009.3|4006.5|397
1593672600000|2020-07-02 06:50:00|4010.6|4007.8|4011.3|4008.5|4012.8|4010|4010.1|4007.3|285
1593672900000|2020-07-02 06:55:00|4010.6|4007.8|4010.6|4007.8|4012.8|4010|4010.3|4007.5|211
1593673200000|2020-07-02 07:00:00|4010.8|4008|4012.1|4009.3|4019.8|4017|4010.3|4007.5|1157
1593673500000|2020-07-02 07:05:00|4011.6|4008.8|4018.8|4016|4019.3|4016.5|4011.6|4008.8|564
1593673800000|2020-07-02 07:10:00|4018.6|4015.8|4019.8|4017|4022.6|4019.8|4017.6|4014.8|983
1593674100000|2020-07-02 07:15:00|4020.1|4017.3|4011.8|4009|4021.8|4019|4011.8|4009|768
1593674400000|2020-07-02 07:20:00|4012.8|4010|4013.8|4011|4015.8|4013|4010.8|4008|410
1593674700000|2020-07-02 07:25:00|4013.6|4010.8|4017.4|4014.6|4018.4|4015.6|4012.8|4010|456
1593675000000|2020-07-02 07:30:00|4017.6|4014.8|4020.8|4018|4020.8|4018|4015.6|4012.8|826
1593675300000|2020-07-02 07:35:00|4020.6|4017.8|4033.6|4030.8|4035.6|4032.8|4020.4|4017.6|2285
1593675600000|2020-07-02 07:40:00|4034.4|4031.6|4034.8|4032|4035.8|4033|4027.8|4025|802
1593675900000|2020-07-02 07:45:00|4035.1|4032.3|4037.6|4034.8|4038.8|4036|4033.6|4030.8|668
1593676200000|2020-07-02 07:50:00|4037.8|4035|4032.6|4029.8|4039.8|4037|4030.8|4028|1312
1593676500000|2020-07-02 07:55:00|4032.8|4030|4029.6|4026.8|4034.8|4032|4028.6|4025.8|544
1593676800000|2020-07-02 08:00:00|4029.8|4027|4037.4|4034.6|4043.8|4041|4029.8|4027|1332
1593677100000|2020-07-02 08:05:00|4037.1|4034.3|4040.8|4038|4040.8|4038|4036.6|4033.8|824
1593677400000|2020-07-02 08:10:00|4040.6|4037.8|4038.1|4035.3|4044.6|4041.8|4037.4|4034.6|636
1593677700000|2020-07-02 08:15:00|4038.4|4035.6|4041.1|4038.3|4044.4|4041.6|4038.4|4035.6|703
1593678000000|2020-07-02 08:20:00|4040.6|4037.8|4041.6|4038.8|4046.4|4043.6|4040.6|4037.8|597
1593678300000|2020-07-02 08:25:00|4041.4|4038.6|4023.6|4020.8|4042.4|4039.6|4020.6|4017.8|1964
1593678600000|2020-07-02 08:30:00|4024.7|4021.9|4023.4|4020.6|4028.4|4025.6|4018.6|4015.8|1639
1593678900000|2020-07-02 08:35:00|4024.4|4021.6|4021.6|4018.8|4030.4|4027.6|4018.4|4015.6|982
1593679200000|2020-07-02 08:40:00|4021.4|4018.6|4017.6|4014.8|4021.6|4018.8|4010.4|4007.6|1274
1593679500000|2020-07-02 08:45:00|4017.4|4014.6|4016.6|4013.8|4026.8|4024|4015.6|4012.8|984
1593679800000|2020-07-02 08:50:00|4016.4|4013.6|4009.6|4006.8|4016.4|4013.6|4004.6|4001.8|1118
1593680100000|2020-07-02 08:55:00|4009.8|4007|4005.8|4003|4012.6|4009.8|4005.8|4003|674
1593680400000|2020-07-02 09:00:00|4005.6|4002.8|4001.8|3999|4005.8|4003|3991.8|3989|1708
1593680700000|2020-07-02 09:05:00|4002.1|3999.3|3999.6|3996.8|4003.8|4001|3998.4|3995.6|694
1593681000000|2020-07-02 09:10:00|3998.8|3996|4006.6|4003.8|4007.6|4004.8|3998.6|3995.8|756
1593681300000|2020-07-02 09:15:00|4006.8|4004|4010.6|4007.8|4010.8|4008|4002.8|4000|961
1593681600000|2020-07-02 09:20:00|4010.4|4007.6|4014.6|4011.8|4016.4|4013.6|4007.8|4005|637
1593681900000|2020-07-02 09:25:00|4014.8|4012|4011.4|4008.6|4015.6|4012.8|4010.8|4008|440
1593682200000|2020-07-02 09:30:00|4011.6|4008.8|4008.8|4006|4011.6|4008.8|4007.4|4004.6|447
1593682500000|2020-07-02 09:35:00|4009.4|4006.6|4013.4|4010.6|4015.4|4012.6|4005.8|4003|548
1593682800000|2020-07-02 09:40:00|4013.9|4011.1|4009.4|4006.6|4015.6|4012.8|4006.8|4004|459
1593683100000|2020-07-02 09:45:00|4009.6|4006.8|4015.1|4012.3|4015.8|4013|4006.8|4004|383
1593683400000|2020-07-02 09:50:00|4015.4|4012.6|4019.6|4016.8|4021.4|4018.6|4012.4|4009.6|696
1593683700000|2020-07-02 09:55:00|4019.8|4017|4025.4|4022.6|4026.6|4023.8|4016.8|4014|802
1593684000000|2020-07-02 10:00:00|4025.6|4022.8|4018.6|4015.8|4027.4|4024.6|4017.8|4015|693
1593684300000|2020-07-02 10:05:00|4018|4015.2|4014.6|4011.8|4019.9|4017.1|4010.8|4008|1076
1593684600000|2020-07-02 10:10:00|4015.4|4012.6|4011.6|4008.8|4015.4|4012.6|4007.4|4004.6|576
1593684900000|2020-07-02 10:15:00|4011.8|4009|4008.6|4005.8|4012.6|4009.8|3998.8|3996|1038
1593685200000|2020-07-02 10:20:00|4008.4|4005.6|4008.8|4006|4011.8|4009|4006.6|4003.8|387
1593685500000|2020-07-02 10:25:00|4008.6|4005.8|4008.8|4006|4011.8|4009|4006.8|4004|318
1593685800000|2020-07-02 10:30:00|4009.1|4006.3|4012.8|4010|4014.4|4011.6|4007.4|4004.6|395
1593686100000|2020-07-02 10:35:00|4013.1|4010.3|4012.6|4009.8|4019.6|4016.8|4009.4|4006.6|565
1593686400000|2020-07-02 10:40:00|4012.1|4009.3|4013.8|4011|4013.8|4011|4007.4|4004.6|346
1593686700000|2020-07-02 10:45:00|4014|4011.2|4012.8|4010|4014.8|4012|4009.8|4007|211
1593687000000|2020-07-02 10:50:00|4013.6|4010.8|4015.6|4012.8|4016.8|4014|4010.8|4008|226
1593687300000|2020-07-02 10:55:00|4015.8|4013|4014.8|4012|4017.1|4014.3|4010.8|4008|342
1593687600000|2020-07-02 11:00:00|4013.8|4011|4014.6|4011.8|4019.6|4016.8|4013.4|4010.6|369
1593687900000|2020-07-02 11:05:00|4014.8|4012|4014.8|4012|4017.8|4015|4012.8|4010|306
1593688200000|2020-07-02 11:10:00|4014.6|4011.8|4017.8|4015|4021.4|4018.6|4014.6|4011.8|432
1593688500000|2020-07-02 11:15:00|4018.1|4015.3|4020.6|4017.8|4024.6|4021.8|4018.1|4015.3|434
1593688800000|2020-07-02 11:20:00|4020.3|4017.5|4022.8|4020|4024.4|4021.6|4018.8|4016|621
1593689100000|2020-07-02 11:25:00|4022.6|4019.8|4009.8|4007|4023.8|4021|4009.3|4006.5|787
1593689400000|2020-07-02 11:30:00|4009.6|4006.8|4017.3|4014.5|4017.6|4014.8|4006.8|4004|570
1593689700000|2020-07-02 11:35:00|4016.8|4014|4017.1|4014.3|4019.8|4017|4015.6|4012.8|339
1593690000000|2020-07-02 11:40:00|4016.6|4013.8|4010.8|4008|4019.8|4017|4010.3|4007.5|405
1593690300000|2020-07-02 11:45:00|4011.1|4008.3|4018.8|4016|4021.8|4019|4010.8|4008|560
1593690600000|2020-07-02 11:50:00|4019.8|4017|4017.6|4014.8|4020.8|4018|4015.8|4013|357
1593690900000|2020-07-02 11:55:00|4017.8|4015|4020.3|4017.5|4021.6|4018.8|4017.1|4014.3|534
1593691200000|2020-07-02 12:00:00|4020.8|4018|4018.3|4015.5|4021.3|4018.5|4016.3|4013.5|420
1593691500000|2020-07-02 12:05:00|4018.1|4015.3|4020.3|4017.5|4020.8|4018|4017.8|4015|256
1593691800000|2020-07-02 12:10:00|4020.1|4017.3|4015.8|4013|4020.3|4017.5|4010.8|4008|844
1593692100000|2020-07-02 12:15:00|4015.6|4012.8|4011.1|4008.3|4015.8|4013|4008.1|4005.3|545
1593692400000|2020-07-02 12:20:00|4011.8|4009|4011.3|4008.5|4013.6|4010.8|4006.3|4003.5|449
1593692700000|2020-07-02 12:25:00|4010.6|4007.8|4009.3|4006.5|4015.3|4012.5|4008.3|4005.5|476
1593693000000|2020-07-02 12:30:00|4009.8|4007|4030.3|4027.5|4041.6|4038.8|4009.8|4007|5545
1593693300000|2020-07-02 12:35:00|4030.1|4027.3|4029.8|4027|4037.8|4035|4027.8|4025|1835
1593693600000|2020-07-02 12:40:00|4029.6|4026.8|4024.1|4021.3|4035.8|4033|4022.8|4020|1688
1593693900000|2020-07-02 12:45:00|4024.6|4021.8|4019.1|4016.3|4030.8|4028|4016.8|4014|1594
1593694200000|2020-07-02 12:50:00|4019.8|4017|4032.1|4029.3|4032.8|4030|4017.3|4014.5|1553
1593694500000|2020-07-02 12:55:00|4032.3|4029.5|4033.8|4031|4035.8|4033|4022.3|4019.5|1637
1593694800000|2020-07-02 13:00:00|4033.6|4030.8|4044.8|4042|4046.4|4043.6|4030.3|4027.5|3944
1593695100000|2020-07-02 13:05:00|4044.3|4041.5|4044.9|4042.1|4048.4|4045.6|4039.8|4037|2151
1593695400000|2020-07-02 13:10:00|4044.6|4041.8|4039.7|4036.9|4045.9|4043.1|4033.7|4030.9|4171
1593695700000|2020-07-02 13:15:00|4039.5|4036.7|4043.1|4040.3|4047.1|4044.3|4039.3|4036.5|2130
1593696000000|2020-07-02 13:20:00|4042.9|4040.1|4030.9|4028.1|4047.9|4045.1|4027.9|4025.1|2428
1593696300000|2020-07-02 13:25:00|4031.1|4028.3|4042.1|4039.3|4043.3|4040.5|4027.3|4024.5|1862
1593696600000|2020-07-02 13:30:00|4041.5|4038.7|4053.3|4050.5|4053.9|4051.1|4036.1|4033.3|3497
1593696900000|2020-07-02 13:35:00|4052.3|4049.5|4047.9|4045.1|4054.9|4052.1|4046.1|4043.3|2410
1593697200000|2020-07-02 13:40:00|4047.3|4044.5|4047.9|4045.1|4053.4|4050.6|4040.3|4037.5|1979
1593697500000|2020-07-02 13:45:00|4048.1|4045.3|4052.9|4050.1|4058.9|4056.1|4047.9|4045.1|2026
1593697800000|2020-07-02 13:50:00|4053.1|4050.3|4052.3|4049.5|4055.9|4053.1|4045.9|4043.1|2139
1593698100000|2020-07-02 13:55:00|4052.9|4050.1|4053.3|4050.5|4058.3|4055.5|4051.3|4048.5|3043
1593698400000|2020-07-02 14:00:00|4053.8|4051|4063.3|4060.5|4065.3|4062.5|4052.3|4049.5|4629
1593698700000|2020-07-02 14:05:00|4063.6|4060.8|4059.1|4056.3|4067.9|4065.1|4055.3|4052.5|5102
1593699000000|2020-07-02 14:10:00|4059.3|4056.5|4038.3|4035.5|4062.1|4059.3|4037.3|4034.5|4711
1593699300000|2020-07-02 14:15:00|4038.1|4035.3|4034|4031.2|4048.6|4045.8|4032.7|4029.9|4614
1593699600000|2020-07-02 14:20:00|4033.5|4030.7|4015.2|4012.4|4039.7|4036.9|4013|4010.2|6272
1593699900000|2020-07-02 14:25:00|4015.7|4012.9|3996.6|3993.8|4023.6|4020.4|3994.2|3988.9|5528
1593700200000|2020-07-02 14:30:00|3996.4|3993.6|3999.4|3996.6|4003.3|3999.8|3981.1|3978.3|8819
1593700500000|2020-07-02 14:35:00|3999.2|3996.4|4002.2|3999.4|4005.2|4002.4|3992.6|3989.8|3654
1593700800000|2020-07-02 14:40:00|4002.4|3999.6|4013.2|4010.4|4017.2|4014.4|3999.4|3996.6|6394
1593701100000|2020-07-02 14:45:00|4012.6|4009.8|4003.9|4001.1|4014.2|4011.4|3995.6|3992.8|3405
1593701400000|2020-07-02 14:50:00|4004.2|4001.4|3998.6|3995.8|4008.6|4005.8|3993.6|3990.8|2613
1593701700000|2020-07-02 14:55:00|3998.9|3996.1|3998.4|3995.6|4002.6|3999.8|3994.6|3991.8|1638
1593702000000|2020-07-02 15:00:00|3997.6|3994.8|3993.9|3991.1|4000.4|3997.6|3975.6|3972.8|7133
1593702300000|2020-07-02 15:05:00|3993.4|3990.6|3988.6|3985.8|3999.1|3996.3|3987.1|3984.3|2548
1593702600000|2020-07-02 15:10:00|3989.1|3986.3|3973.9|3971.1|3991.1|3988.3|3972.6|3969.8|3850
1593702900000|2020-07-02 15:15:00|3974.4|3971.6|3990.9|3988.1|3992.1|3989.3|3966.3|3963.5|5508
1593703200000|2020-07-02 15:20:00|3990.6|3987.8|4004.1|4001.3|4004.6|4001.8|3990.6|3987.8|3220
1593703500000|2020-07-02 15:25:00|4003.9|4001.1|4015.9|4013.1|4017.6|4014.8|4003.9|4001.1|5760
1593703800000|2020-07-02 15:30:00|4015.3|4012.5|4023.2|4020.4|4032.6|4029.8|4012.4|4009.6|4560
1593704100000|2020-07-02 15:35:00|4023.4|4020.6|4017.6|4014.8|4025.2|4022.4|4016.2|4013.4|2563
1593704400000|2020-07-02 15:40:00|4017.9|4015.1|4024.4|4021.6|4026.2|4023.4|4014.4|4011.6|1956
1593704700000|2020-07-02 15:45:00|4024.2|4021.4|4025.7|4022.9|4028.2|4025.4|4022.2|4019.4|1268
1593705000000|2020-07-02 15:50:00|4025.9|4023.1|4031.2|4028.4|4033.8|4031|4017.2|4014.4|2841
1593705300000|2020-07-02 15:55:00|4031.5|4028.7|4033.8|4031|4037.8|4035|4027.8|4025|5183
1593705600000|2020-07-02 16:00:00|4034.3|4031.5|4030.9|4028.1|4039.9|4037.1|4026.9|4024.1|5936
1593705900000|2020-07-02 16:05:00|4031.9|4029.1|4031.4|4028.6|4034.9|4032.1|4026.9|4024.1|2844
1593706200000|2020-07-02 16:10:00|4031.7|4028.9|4026.6|4023.8|4032.9|4030.1|4024.3|4021.5|1145
1593706500000|2020-07-02 16:15:00|4026.3|4023.5|4024.3|4021.5|4026.9|4024.1|4019.6|4016.5|1560
1593706800000|2020-07-02 16:20:00|4024.6|4021.8|4027.9|4025.1|4032.4|4029.6|4024.3|4021.5|2567
1593707100000|2020-07-02 16:25:00|4027.7|4024.9|4029.9|4027.1|4031.9|4029.1|4026.9|4024.1|1491
1593707400000|2020-07-02 16:30:00|4030.9|4028.1|4025.9|4023.1|4031.4|4028.6|4024.9|4022.1|1034
1593707700000|2020-07-02 16:35:00|4025.6|4022.8|4024.3|4021.5|4026.3|4023.5|4020.9|4018.1|1099
1593708000000|2020-07-02 16:40:00|4024.9|4022.1|4019.9|4017.1|4027.5|4024.7|4019.1|4016.3|1480
1593708300000|2020-07-02 16:45:00|4020.1|4017.3|4021.1|4018.3|4025.9|4023.1|4016.9|4014.1|1022
1593708600000|2020-07-02 16:50:00|4021.3|4018.5|4015.9|4013.1|4024.9|4022.1|4014.9|4012.1|1431
1593708900000|2020-07-02 16:55:00|4016.9|4014.1|4019.3|4016.5|4019.9|4017.1|4011.3|4008.5|1791
1593709200000|2020-07-02 17:00:00|4019.1|4016.3|4025.9|4023.1|4026.1|4023.3|4017.1|4014.3|1292
1593709500000|2020-07-02 17:05:00|4026.1|4023.3|4029.9|4027.1|4030.9|4028.1|4024.3|4021.5|989
1593709800000|2020-07-02 17:10:00|4029.3|4026.5|4026.9|4024.1|4032.3|4029.5|4024.3|4021.5|1686
1593710100000|2020-07-02 17:15:00|4026.1|4023.3|4024.1|4021.3|4031.9|4029.1|4021.9|4019.1|2017
1593710400000|2020-07-02 17:20:00|4024.3|4021.5|4035.7|4032.9|4036.7|4033.9|4022.9|4020.1|1719
1593710700000|2020-07-02 17:25:00|4035.4|4032.6|4034.3|4031.5|4040.9|4038.1|4033.3|4030.5|2639
1593711000000|2020-07-02 17:30:00|4034.9|4032.1|4042.3|4039.5|4043.9|4041.1|4032.9|4030.1|1885
1593711300000|2020-07-02 17:35:00|4041.9|4039.1|4043.3|4040.5|4044.1|4041.3|4039.1|4036.3|1394
1593711600000|2020-07-02 17:40:00|4043.6|4040.8|4046.9|4044.1|4047.4|4044.6|4041.3|4038.5|1300
1593711900000|2020-07-02 17:45:00|4046.4|4043.6|4045.4|4042.6|4046.9|4044.1|4041.4|4038.6|1363
1593712200000|2020-07-02 17:50:00|4045.9|4043.1|4048.6|4045.8|4049.4|4046.6|4043.1|4040.3|1615
1593712500000|2020-07-02 17:55:00|4048.9|4046.1|4049.1|4046.3|4050.9|4048.1|4041.1|4038.3|1958
1593712800000|2020-07-02 18:00:00|4048.9|4046.1|4048.4|4045.6|4051.9|4049.1|4044.4|4041.6|2002
1593713100000|2020-07-02 18:05:00|4047.4|4044.6|4051.6|4048.8|4052.1|4049.3|4044.4|4041.6|2402
1593713400000|2020-07-02 18:10:00|4051.4|4048.6|4046.1|4043.3|4052.4|4049.6|4042.4|4039.6|2858
1593713700000|2020-07-02 18:15:00|4045.8|4043|4041.8|4039|4049.8|4047|4039.1|4036.3|2649
1593714000000|2020-07-02 18:20:00|4041.6|4038.8|4064.8|4062|4069.8|4067|4039.8|4037|6189
1593714300000|2020-07-02 18:25:00|4064.6|4061.8|4065.3|4062.5|4080.4|4077.6|4056.8|4054|14356
1593714600000|2020-07-02 18:30:00|4065.8|4063|4069.8|4067|4071.3|4068.5|4058|4055.2|4353
1593714900000|2020-07-02 18:35:00|4069.5|4066.7|4058.8|4056|4070.8|4068|4058|4055.2|1858
1593715200000|2020-07-02 18:40:00|4059|4056.2|4055.8|4053|4061.6|4058.8|4055|4052.2|2364
1593715500000|2020-07-02 18:45:00|4055|4052.2|4048.6|4045.8|4055|4052.2|4046.8|4044|1696
1593715800000|2020-07-02 18:50:00|4048.8|4046|4049.6|4046.8|4052.1|4049.3|4047.3|4044.5|1077
1593716100000|2020-07-02 18:55:00|4049.8|4047|4043.4|4040.6|4050.4|4047.6|4042.8|4040|594
1593716400000|2020-07-02 19:00:00|4043.6|4040.8|4040.6|4037.8|4044.4|4041.6|4039.8|4037|483
1593716700000|2020-07-02 19:05:00|4040.8|4038|4035.6|4032.8|4041.8|4039|4034.4|4031.6|622
1593717000000|2020-07-02 19:10:00|4035.4|4032.6|4035.8|4033|4036.8|4034|4030.8|4028|783
1593717300000|2020-07-02 19:15:00|4036.1|4033.3|4035.8|4033|4036.8|4034|4033.4|4030.6|210
1593717600000|2020-07-02 19:20:00|4036.1|4033.3|4038.6|4035.8|4039.8|4037|4035.6|4032.8|344
1593717900000|2020-07-02 19:25:00|4038.8|4036|4036.8|4034|4040.8|4038|4035.4|4032.6|390
1593718200000|2020-07-02 19:30:00|4036.6|4033.8|4037.9|4035.1|4039.4|4036.6|4034.8|4032|2283
1593718500000|2020-07-02 19:35:00|4038.4|4035.6|4041.9|4039.1|4043.9|4041.1|4036.7|4033.9|3251
1593718800000|2020-07-02 19:40:00|4042.5|4039.7|4036.2|4033.4|4042.7|4039.9|4035.9|4033.1|304
1593719100000|2020-07-02 19:45:00|4035.9|4033.1|4029.9|4027.1|4036.2|4033.4|4028.9|4026.1|782
1593719400000|2020-07-02 19:50:00|4028.9|4026.1|4031.2|4028.4|4031.9|4029.1|4027.4|4024.6|591
1593719700000|2020-07-02 19:55:00|4031.4|4028.6|4032.7|4029.9|4033.9|4031.1|4016.4|4013.6|1635
1593720000000|2020-07-02 20:00:00|4032.4|4029.6|4039.2|4036.4|4040.4|4037.6|4032.2|4029.4|325
1593720300000|2020-07-02 20:05:00|4039.4|4036.6|4039.9|4037.1|4041.4|4038.6|4035.9|4033.1|234
1593720600000|2020-07-02 20:10:00|4039.4|4036.6|4038.2|4035.4|4040.4|4037.6|4035.2|4032.4|201
1593720900000|2020-07-02 20:15:00|4037.4|4034.6|4037.4|4034.6|4038.7|4035.9|4035.2|4032.4|270
1593721200000|2020-07-02 20:20:00|4038.4|4035.6|4040.4|4037.6|4040.4|4037.6|4037.2|4034.4|44
1593721500000|2020-07-02 20:25:00|4040.9|4038.1|4037.2|4034.4|4041.4|4038.6|4036.4|4033.6|163
1593721800000|2020-07-02 20:30:00|4036.9|4034.1|4037.4|4034.6|4039.4|4036.6|4036.2|4033.4|150
1593722100000|2020-07-02 20:35:00|4037.7|4034.9|4035.4|4032.6|4037.7|4034.9|4034.4|4031.6|67
1593722400000|2020-07-02 20:40:00|4035.7|4032.9|4036.2|4033.4|4037.4|4034.6|4035.2|4032.4|93
1593722700000|2020-07-02 20:45:00|4036.4|4033.6|4035.2|4032.4|4036.4|4033.6|4033.4|4030.6|318
1593723000000|2020-07-02 20:50:00|4035.4|4032.6|4034.2|4031.4|4035.7|4032.9|4033.4|4030.6|106
1593723300000|2020-07-02 20:55:00|4033.6|4030.8|4034.2|4031.4|4036.9|4034.1|4033.2|4030.4|311
1593727200000|2020-07-02 22:00:00|4037.2|4034.4|4036.2|4033.4|4041.3|4036.4|4033.2|4030.4|194
1593727500000|2020-07-02 22:05:00|4035.9|4033.1|4036.2|4033.4|4038.2|4035.4|4034.4|4031.6|417
1593727800000|2020-07-02 22:10:00|4035.9|4033.1|4039.9|4037.1|4040.2|4037.4|4035.9|4033.1|69
1593728100000|2020-07-02 22:15:00|4040.2|4037.4|4039.2|4036.4|4042.2|4039.4|4039.2|4036.4|121
1593728400000|2020-07-02 22:20:00|4039.5|4036.7|4042.2|4039.4|4045.4|4042.6|4039.5|4036.7|57
1593728700000|2020-07-02 22:25:00|4042.4|4039.6|4046.2|4043.4|4046.9|4044.1|4042.4|4039.6|48
1593729000000|2020-07-02 22:30:00|4045.7|4042.9|4043.2|4040.4|4045.9|4043.1|4042.9|4040.1|23
1593729300000|2020-07-02 22:35:00|4043.5|4040.7|4045.2|4042.4|4045.2|4042.4|4042.6|4039.8|27
1593729600000|2020-07-02 22:40:00|4044.9|4042.1|4045.4|4042.6|4045.4|4042.6|4043.2|4040.4|21
1593729900000|2020-07-02 22:45:00|4045.2|4042.4|4042.2|4039.4|4045.9|4043.1|4042.2|4039.4|33
1593730200000|2020-07-02 22:50:00|4042.9|4040.1|4038.9|4036.1|4043.2|4040.4|4038.4|4035.6|42
1593730500000|2020-07-02 22:55:00|4038.4|4035.6|4039.4|4036.6|4039.4|4036.6|4037.2|4034.4|29
1593730800000|2020-07-02 23:00:00|4039.1|4036.3|4038.9|4036.1|4039.5|4036.7|4037.4|4034.6|52
1593731100000|2020-07-02 23:05:00|4039.2|4036.4|4040|4037.2|4042.2|4039.4|4038.7|4035.9|36
1593731400000|2020-07-02 23:10:00|4040.2|4037.4|4036.2|4033.4|4040.2|4037.4|4036.2|4033.4|54
1593731700000|2020-07-02 23:15:00|4036.5|4033.7|4038.2|4035.4|4038.2|4035.4|4036.5|4033.7|38
1593732000000|2020-07-02 23:20:00|4037.9|4035.1|4036.2|4033.4|4037.9|4035.1|4036.2|4033.4|35
1593732300000|2020-07-02 23:25:00|4035.4|4032.6|4035.2|4032.4|4035.4|4032.6|4033.9|4031.1|79
1593732600000|2020-07-02 23:30:00|4034.9|4032.1|4038.2|4035.4|4041.2|4038.4|4034.9|4032.1|73
1593732900000|2020-07-02 23:35:00|4038.9|4036.1|4038.2|4035.4|4039.2|4036.4|4036.9|4034.1|33
1593733200000|2020-07-02 23:40:00|4037.9|4035.1|4036.2|4033.4|4037.9|4035.1|4036.2|4033.4|36
1593733500000|2020-07-02 23:45:00|4036|4033.2|4037.2|4034.4|4037.7|4034.9|4033.7|4030.9|85
1593733800000|2020-07-02 23:50:00|4037|4034.2|4034.2|4031.4|4037|4034.2|4033.2|4030.4|62
1593734100000|2020-07-02 23:55:00|4033.9|4031.1|4032.2|4029.4|4034.5|4031.7|4029.9|4027.1|186
1593734400000|2020-07-03 00:00:00|4031|4028.2|4029|4026.2|4036.4|4033.6|4026.7|4023.9|611
1593734700000|2020-07-03 00:05:00|4030|4027.2|4036|4033.2|4036|4033.2|4027.7|4024.9|225
1593735000000|2020-07-03 00:10:00|4035.7|4032.9|4034.5|4031.7|4037|4034.2|4030|4027.2|188
1593735300000|2020-07-03 00:15:00|4034.7|4031.9|4037.4|4034.6|4039.5|4036.7|4034.7|4031.9|116
1593735600000|2020-07-03 00:20:00|4038|4035.2|4036|4033.2|4038.2|4035.4|4035.7|4032.9|84
1593735900000|2020-07-03 00:25:00|4036.2|4033.4|4035.2|4032.4|4037.2|4034.4|4034|4031.2|103
1593736200000|2020-07-03 00:30:00|4035|4032.2|4031.2|4028.4|4036|4033.2|4031.2|4028.4|98
1593736500000|2020-07-03 00:35:00|4031|4028.2|4033|4030.2|4033|4030.2|4029|4026.2|89
1593736800000|2020-07-03 00:40:00|4033.2|4030.4|4036.2|4033.4|4037|4034.2|4033|4030.2|114
1593737100000|2020-07-03 00:45:00|4036|4033.2|4030|4027.2|4037|4034.2|4029|4026.2|192
1593737400000|2020-07-03 00:50:00|4030.2|4027.4|4032.2|4029.4|4034.4|4031.6|4030|4027.2|59
1593737700000|2020-07-03 00:55:00|4032|4029.2|4037|4034.2|4037.2|4034.4|4031|4028.2|138
1593738000000|2020-07-03 01:00:00|4038|4035.2|4038|4035.2|4040.4|4037.6|4036|4033.2|293
1593738300000|2020-07-03 01:05:00|4039|4036.2|4038|4035.2|4039|4036.2|4037|4034.2|61
1593738600000|2020-07-03 01:10:00|4038.5|4035.7|4044|4041.2|4045|4042.2|4038.5|4035.7|524
1593738900000|2020-07-03 01:15:00|4045|4042.2|4048.8|4046|4055|4052.2|4044.8|4042|679
1593739200000|2020-07-03 01:20:00|4048|4045.2|4049|4046.2|4051|4048.2|4046.3|4043.5|211
1593739500000|2020-07-03 01:25:00|4048.8|4046|4047|4044.2|4051|4048.2|4047|4044.2|94
1593739800000|2020-07-03 01:30:00|4048|4045.2|4047|4044.2|4050|4047.2|4046.5|4043.7|134
1593740100000|2020-07-03 01:35:00|4047.2|4044.4|4045.2|4042.4|4048|4045.2|4044.2|4041.4|179
1593740400000|2020-07-03 01:40:00|4045.5|4042.7|4047.5|4044.7|4047.5|4044.7|4042.5|4039.7|245
1593740700000|2020-07-03 01:45:00|4048|4045.2|4049|4046.2|4051.5|4048.7|4048|4045.2|217
1593741000000|2020-07-03 01:50:00|4048.7|4045.9|4046.5|4043.7|4052|4049.2|4046.5|4043.7|159
1593741300000|2020-07-03 01:55:00|4047|4044.2|4044.2|4041.4|4048.7|4045.9|4043.7|4040.9|119
1593741600000|2020-07-03 02:00:00|4044.5|4041.7|4048|4045.2|4048|4045.2|4043.5|4040.7|150
1593741900000|2020-07-03 02:05:00|4048.2|4045.4|4050.5|4047.7|4053|4050.2|4047.2|4044.4|198
1593742200000|2020-07-03 02:10:00|4050|4047.2|4046.5|4043.7|4050.2|4047.4|4046.2|4043.4|146
1593742500000|2020-07-03 02:15:00|4047.5|4044.7|4046.2|4043.4|4048.2|4045.4|4045.5|4042.7|67
1593742800000|2020-07-03 02:20:00|4045.5|4042.7|4043.5|4040.7|4045.5|4042.7|4043.5|4040.7|124
1593743100000|2020-07-03 02:25:00|4041.5|4038.7|4050.5|4047.7|4051.5|4048.7|4041.5|4038.7|394
1593743400000|2020-07-03 02:30:00|4050.2|4047.4|4049|4046.2|4051.5|4048.7|4048.2|4045.4|263
1593743700000|2020-07-03 02:35:00|4049.2|4046.4|4052.5|4049.7|4053.5|4050.7|4048.5|4045.7|116
1593744000000|2020-07-03 02:40:00|4052.2|4049.4|4051.5|4048.7|4054.5|4051.7|4051.5|4048.7|141
1593744300000|2020-07-03 02:45:00|4050.5|4047.7|4047.2|4044.4|4052.5|4049.7|4046.2|4043.4|191
1593744600000|2020-07-03 02:50:00|4047|4044.2|4047.5|4044.7|4049.5|4046.7|4046.5|4043.7|74
1593744900000|2020-07-03 02:55:00|4046.9|4044.1|4045.5|4042.7|4047.5|4044.7|4044.5|4041.7|187
1593745200000|2020-07-03 03:00:00|4045.2|4042.4|4046.2|4043.4|4047.2|4044.4|4043.5|4040.7|134
1593745500000|2020-07-03 03:05:00|4045.5|4042.7|4047.7|4044.9|4049|4046.2|4045|4042.2|140
1593745800000|2020-07-03 03:10:00|4047.5|4044.7|4041|4038.2|4048.2|4045.4|4040.2|4037.4|292
1593746100000|2020-07-03 03:15:00|4040.7|4037.9|4036.3|4033.5|4042|4039.2|4036|4033.2|255
1593746400000|2020-07-03 03:20:00|4037|4034.2|4038.5|4035.7|4040|4037.2|4036.3|4033.5|143
1593746700000|2020-07-03 03:25:00|4038.8|4036|4041|4038.2|4042.3|4039.5|4038|4035.2|149
1593747000000|2020-07-03 03:30:00|4040.5|4037.7|4039.3|4036.5|4041.3|4038.5|4038.8|4036|84
1593747300000|2020-07-03 03:35:00|4039.5|4036.7|4040.3|4037.5|4041.5|4038.7|4039.3|4036.5|51
1593747600000|2020-07-03 03:40:00|4039.5|4036.7|4039.5|4036.7|4040.5|4037.7|4038.5|4035.7|51
1593747900000|2020-07-03 03:45:00|4039.3|4036.5|4040.3|4037.5|4040.5|4037.7|4039.3|4036.5|40
1593748200000|2020-07-03 03:50:00|4040.5|4037.7|4041.3|4038.5|4042|4039.2|4039.3|4036.5|39
1593748500000|2020-07-03 03:55:00|4041.5|4038.7|4039.3|4036.5|4041.8|4039|4039.3|4036.5|32
1593748800000|2020-07-03 04:00:00|4039|4036.2|4035.5|4032.7|4039.3|4036.5|4031.8|4029|201
1593749100000|2020-07-03 04:05:00|4035.3|4032.5|4035.3|4032.5|4036.3|4033.5|4033.3|4030.5|80
1593749400000|2020-07-03 04:10:00|4035.5|4032.7|4026.3|4023.5|4035.5|4032.7|4023.5|4020.7|799
1593749700000|2020-07-03 04:15:00|4025.5|4022.7|4030.3|4027.5|4031.3|4028.5|4025.3|4022.5|207
1593750000000|2020-07-03 04:20:00|4030.5|4027.7|4029.5|4026.7|4032|4029.2|4029.3|4026.5|135
1593750300000|2020-07-03 04:25:00|4029.3|4026.5|4030|4027.2|4031.5|4028.7|4028|4025.2|51
1593750600000|2020-07-03 04:30:00|4029.5|4026.7|4033.3|4030.5|4033.3|4030.5|4029.3|4026.5|107
1593750900000|2020-07-03 04:35:00|4032.5|4029.7|4029.3|4026.5|4032.5|4029.7|4029|4026.2|55
1593751200000|2020-07-03 04:40:00|4029.8|4027|4028.5|4025.7|4030|4027.2|4028.5|4025.7|36
1593751500000|2020-07-03 04:45:00|4029.3|4026.5|4030.3|4027.5|4031.3|4028.5|4028.3|4025.5|73
1593751800000|2020-07-03 04:50:00|4030.5|4027.7|4029.5|4026.7|4031|4028.2|4029.5|4026.7|26
1593752100000|2020-07-03 04:55:00|4029.8|4027|4025.5|4022.7|4030.3|4027.5|4025.3|4022.5|113
1593752400000|2020-07-03 05:00:00|4025.3|4022.5|4026.3|4023.5|4027|4024.2|4023.3|4020.3|220
1593752700000|2020-07-03 05:05:00|4026|4023.2|4027.8|4025|4028.8|4026|4025.8|4023|118
1593753000000|2020-07-03 05:10:00|4028|4025.2|4024.3|4021.5|4030.8|4028|4024|4021.2|186
1593753300000|2020-07-03 05:15:00|4023.5|4020.7|4025|4022.2|4026|4023.2|4021.5|4018.7|172
1593753600000|2020-07-03 05:20:00|4024.3|4021.5|4022.3|4019.5|4024.3|4021.5|4020.5|4017.7|305
1593753900000|2020-07-03 05:25:00|4022|4019.2|4025|4022.2|4025.3|4022.5|4021|4018.2|250
1593754200000|2020-07-03 05:30:00|4024.8|4022|4027.5|4024.7|4027.8|4025|4022.8|4020|299
1593754500000|2020-07-03 05:35:00|4027.3|4024.5|4022|4019.2|4029|4026.2|4021.5|4018.7|275
1593754800000|2020-07-03 05:40:00|4022.5|4019.7|4024.3|4021.5|4024.8|4022|4018.5|4015.7|266
1593755100000|2020-07-03 05:45:00|4024.5|4021.7|4015.3|4012.5|4024.5|4021.7|4014.5|4011.7|342
1593755400000|2020-07-03 05:50:00|4015.5|4012.7|4021.5|4018.7|4022.5|4019.7|4015.3|4012.5|175
1593755700000|2020-07-03 05:55:00|4021.8|4019|4023.3|4020.5|4023.5|4020.7|4020.5|4017.7|120
1593756000000|2020-07-03 06:00:00|4022.5|4019.7|4028.5|4025.7|4030|4027.2|4021.5|4018.7|406
1593756300000|2020-07-03 06:05:00|4028.3|4025.5|4035.3|4032.5|4036.5|4033.7|4024.7|4021.9|398
1593756600000|2020-07-03 06:10:00|4034.5|4031.7|4034.5|4031.7|4036.3|4033.5|4031.5|4028.7|297
1593756900000|2020-07-03 06:15:00|4034.3|4031.5|4034.3|4031.5|4036.5|4033.7|4032.1|4029.3|311
1593757200000|2020-07-03 06:20:00|4034|4031.2|4034.5|4031.7|4035.5|4032.7|4033.5|4030.7|325
1593757500000|2020-07-03 06:25:00|4033.5|4030.7|4039.5|4036.7|4041.3|4038.5|4033.5|4030.7|391
1593757800000|2020-07-03 06:30:00|4039.3|4036.5|4035.5|4032.7|4042.8|4040|4035.3|4032.5|428
1593758100000|2020-07-03 06:35:00|4034.5|4031.7|4033.5|4030.7|4035.5|4032.7|4031.5|4028.7|341
1593758400000|2020-07-03 06:40:00|4033.3|4030.5|4033.5|4030.7|4034.5|4031.7|4031.5|4028.7|205
1593758700000|2020-07-03 06:45:00|4033.3|4030.5|4036.3|4033.5|4036.5|4033.7|4032.1|4029.3|122
1593759000000|2020-07-03 06:50:00|4036.1|4033.3|4034|4031.2|4036.5|4033.7|4033.5|4030.7|132
1593759300000|2020-07-03 06:55:00|4034.3|4031.5|4036|4033.2|4037.3|4034.5|4033.3|4030.5|183
1593759600000|2020-07-03 07:00:00|4036.3|4033.5|4029|4026.2|4040.5|4037.7|4027.5|4024.7|560
1593759900000|2020-07-03 07:05:00|4028.5|4025.7|4029.5|4026.7|4033.5|4030.7|4025.5|4022.7|607
1593760200000|2020-07-03 07:10:00|4029.8|4027|4029.3|4026.5|4044.5|4041.7|4027.5|4024.7|1059
1593760500000|2020-07-03 07:15:00|4029.8|4027|4030.3|4027.5|4035.8|4033|4027.5|4024.7|490
1593760800000|2020-07-03 07:20:00|4030.5|4027.7|4022.3|4019.5|4031.5|4028.7|4018.3|4015.5|644
1593761100000|2020-07-03 07:25:00|4021.5|4018.7|4028.5|4025.7|4030.5|4027.7|4021.5|4018.7|506
1593761400000|2020-07-03 07:30:00|4028.3|4025.5|4022.5|4019.7|4028.3|4025.5|4018.5|4015.7|356
1593761700000|2020-07-03 07:35:00|4022.1|4019.3|4017.1|4014.3|4024.5|4021.7|4012.3|4009.5|917
1593762000000|2020-07-03 07:40:00|4016.3|4013.5|4017.3|4014.5|4019.1|4016.3|4014.3|4011.5|370
1593762300000|2020-07-03 07:45:00|4017.5|4014.7|4021.5|4018.7|4022.5|4019.7|4014.5|4011.7|484
1593762600000|2020-07-03 07:50:00|4021.3|4018.5|4019.5|4016.7|4022.3|4019.5|4015.3|4012.5|259
1593762900000|2020-07-03 07:55:00|4020.1|4017.3|4023.3|4020.5|4023.5|4020.7|4019.5|4016.7|421
1593763200000|2020-07-03 08:00:00|4023.5|4020.7|4017.5|4014.7|4024.1|4021.3|4009|4006.2|1052
1593763500000|2020-07-03 08:05:00|4018.3|4015.5|4018.5|4015.7|4021.3|4018.5|4015.8|4013|276
1593763800000|2020-07-03 08:10:00|4018.3|4015.5|4013.5|4010.7|4018.5|4015.7|4009.5|4006.7|522
1593764100000|2020-07-03 08:15:00|4013.3|4010.5|4016.8|4014|4017.5|4014.7|4010.5|4007.7|307
1593764400000|2020-07-03 08:20:00|4016.5|4013.7|4022.5|4019.7|4023.5|4020.7|4016.3|4013.5|355
1593764700000|2020-07-03 08:25:00|4023.1|4020.3|4020.5|4017.7|4027.1|4024.3|4016.3|4013.5|1260
1593765000000|2020-07-03 08:30:00|4020.8|4018|4021.5|4018.7|4021.5|4018.7|4014.3|4011.5|901
1593765300000|2020-07-03 08:35:00|4021.1|4018.3|4017.1|4014.3|4024.8|4022|4014.6|4011.8|497
1593765600000|2020-07-03 08:40:00|4016.8|4014|4020.6|4017.8|4021.6|4018.8|4016.6|4013.8|226
1593765900000|2020-07-03 08:45:00|4019.6|4016.8|4021.6|4018.8|4022.6|4019.8|4017.6|4014.8|182
1593766200000|2020-07-03 08:50:00|4022.3|4019.5|4023.8|4021|4028.3|4025.5|4022.3|4019.5|582
1593766500000|2020-07-03 08:55:00|4024.1|4021.3|4017.3|4014.5|4025.1|4022.3|4015.3|4012.5|314
1593766800000|2020-07-03 09:00:00|4017.1|4014.3|4014.6|4011.8|4018.3|4015.5|4013.1|4010.3|345
1593767100000|2020-07-03 09:05:00|4014.8|4012|4017.1|4014.3|4017.6|4014.8|4013.1|4010.3|199
1593767400000|2020-07-03 09:10:00|4017.3|4014.5|4015.3|4012.5|4018.1|4015.3|4013.3|4010.5|210
1593767700000|2020-07-03 09:15:00|4015.1|4012.3|4018.6|4015.8|4018.6|4015.8|4013.3|4010.5|164
1593768000000|2020-07-03 09:20:00|4018.3|4015.5|4017.3|4014.5|4020.8|4018|4016.3|4013.5|259
1593768300000|2020-07-03 09:25:00|4017.6|4014.8|4012.1|4009.3|4019.3|4016.5|4012.1|4009.3|232
1593768600000|2020-07-03 09:30:00|4012.3|4009.5|4012.6|4009.8|4014.8|4012|4009.6|4006.8|308
1593768900000|2020-07-03 09:35:00|4012.3|4009.5|4016.3|4013.5|4017.1|4014.3|4010.3|4007.5|210
1593769200000|2020-07-03 09:40:00|4016.6|4013.8|4013.6|4010.8|4018.3|4015.5|4012.6|4009.8|594
1593769500000|2020-07-03 09:45:00|4013.3|4010.5|4008.3|4005.5|4013.6|4010.8|4006.6|4003.8|757
1593769800000|2020-07-03 09:50:00|4008.1|4005.3|4001|3998.2|4008.6|4005.8|3998|3995.2|1611
1593770100000|2020-07-03 09:55:00|4001.3|3998.5|4003.6|4000.8|4005.6|4002.8|3997|3994.2|877
1593770400000|2020-07-03 10:00:00|4003|4000.2|4004.6|4001.8|4004.6|4001.8|3997|3994.2|635
1593770700000|2020-07-03 10:05:00|4004.3|4001.5|3998.6|3995.8|4004.3|4001.5|3996.8|3994|490
1593771000000|2020-07-03 10:10:00|3997.8|3995|3996.8|3994|4000.6|3997.8|3996.6|3993.8|334
1593771300000|2020-07-03 10:15:00|3996.6|3993.8|3996.6|3993.8|3999.8|3997|3993.6|3990.8|677
1593771600000|2020-07-03 10:20:00|3996.3|3993.5|4005.3|4002.5|4006|4003.2|3994|3991.2|678
1593771900000|2020-07-03 10:25:00|4005.6|4002.8|4008.6|4005.8|4011.6|4008.8|4002.8|4000|607
1593772200000|2020-07-03 10:30:00|4007.8|4005|4013.6|4010.8|4013.6|4010.8|4006.6|4003.8|473
1593772500000|2020-07-03 10:35:00|4013|4010.2|4008.6|4005.8|4013.6|4010.8|4008.6|4005.8|309
1593772800000|2020-07-03 10:40:00|4009.6|4006.8|4014.6|4011.8|4015.6|4012.8|4008.8|4006|428
1593773100000|2020-07-03 10:45:00|4014|4011.2|4019.3|4016.5|4023.8|4021|4011.6|4008.8|1065
1593773400000|2020-07-03 10:50:00|4019.6|4016.8|4024.6|4021.8|4025.1|4022.3|4019.1|4016.3|436
1593773700000|2020-07-03 10:55:00|4024.1|4021.3|4021.8|4019|4024.1|4021.3|4019.6|4016.8|429
1593774000000|2020-07-03 11:00:00|4021.6|4018.8|4016.6|4013.8|4022.1|4019.3|4016.6|4013.8|500
1593774300000|2020-07-03 11:05:00|4016.8|4014|4023.9|4021.1|4024.9|4022.1|4016.6|4013.8|301
1593774600000|2020-07-03 11:10:00|4023.6|4020.8|4020.4|4017.6|4024.6|4021.8|4020.1|4017.3|332
1593774900000|2020-07-03 11:15:00|4020.6|4017.8|4018.6|4015.8|4020.6|4017.8|4016.6|4013.8|242
1593775200000|2020-07-03 11:20:00|4019.1|4016.3|4021.6|4018.8|4022.6|4019.8|4017.6|4014.8|201
1593775500000|2020-07-03 11:25:00|4021.4|4018.6|4015.6|4012.8|4021.6|4018.8|4014.6|4011.8|340
1593775800000|2020-07-03 11:30:00|4016.6|4013.8|4018.4|4015.6|4021.1|4018.3|4014.6|4011.8|361
1593776100000|2020-07-03 11:35:00|4018.6|4015.8|4014.1|4011.3|4018.6|4015.8|4013.1|4010.3|250
1593776400000|2020-07-03 11:40:00|4013.6|4010.8|4010.6|4007.8|4014.4|4011.6|4006.1|4003.3|664
1593776700000|2020-07-03 11:45:00|4010.4|4007.6|4013.4|4010.6|4015.1|4012.3|4008.6|4005.8|248
1593777000000|2020-07-03 11:50:00|4013.6|4010.8|4016.6|4013.8|4016.6|4013.8|4011.6|4008.8|234
1593777300000|2020-07-03 11:55:00|4016.4|4013.6|4022.6|4019.8|4023.4|4020.6|4015.6|4012.8|361
1593777600000|2020-07-03 12:00:00|4022.4|4019.6|4020.4|4017.6|4022.6|4019.8|4017.1|4014.3|291
1593777900000|2020-07-03 12:05:00|4020.6|4017.8|4021.6|4018.8|4021.6|4018.8|4016.6|4013.8|215
1593778200000|2020-07-03 12:10:00|4021.4|4018.6|4020.6|4017.8|4026.1|4023.3|4020.4|4017.6|655
1593778500000|2020-07-03 12:15:00|4020.4|4017.6|4020.6|4017.8|4021.6|4018.8|4017.6|4014.8|234
1593778800000|2020-07-03 12:20:00|4020.9|4018.1|4020.6|4017.8|4022.1|4019.3|4018.6|4015.8|175
1593779100000|2020-07-03 12:25:00|4020.4|4017.6|4019.4|4016.6|4020.6|4017.8|4016.6|4013.8|226
1593779400000|2020-07-03 12:30:00|4019.1|4016.3|4018.1|4015.3|4020.6|4017.8|4016.6|4013.8|128
1593779700000|2020-07-03 12:35:00|4018.4|4015.6|4027.4|4024.6|4029.1|4026.3|4017.1|4014.3|741
1593780000000|2020-07-03 12:40:00|4027.6|4024.8|4027.4|4024.6|4029.1|4026.3|4024.6|4021.8|390
1593780300000|2020-07-03 12:45:00|4027.1|4024.3|4022.6|4019.8|4030.1|4027.3|4022.6|4019.8|397
1593780600000|2020-07-03 12:50:00|4022.1|4019.3|4016.6|4013.8|4022.1|4019.3|4012.6|4009.8|837
1593780900000|2020-07-03 12:55:00|4017.1|4014.3|4016.6|4013.8|4018.1|4015.3|4015.6|4012.8|289
1593781200000|2020-07-03 13:00:00|4016.9|4014.1|4013.6|4010.8|4022.6|4019.8|4010.1|4007.3|591
1593781500000|2020-07-03 13:05:00|4014.1|4011.3|4018.4|4015.6|4019.6|4016.8|4012.6|4009.8|380
1593781800000|2020-07-03 13:10:00|4018.1|4015.3|4019.1|4016.3|4020.6|4017.8|4015.6|4012.8|159
1593782100000|2020-07-03 13:15:00|4018.8|4016|4019.4|4016.6|4026.4|4023.6|4018.6|4015.8|490
1593782400000|2020-07-03 13:20:00|4019.6|4016.8|4017.6|4014.8|4022.6|4019.8|4013.6|4010.8|504
1593782700000|2020-07-03 13:25:00|4018.1|4015.3|4017.4|4014.6|4021.6|4018.8|4016.1|4013.3|321
1593783000000|2020-07-03 13:30:00|4017.9|4015.1|4019.4|4016.6|4022.1|4019.3|4016.4|4013.6|643
1593783300000|2020-07-03 13:35:00|4020.1|4017.3|4012.1|4009.3|4021.1|4018.3|4011.4|4008.6|515
1593783600000|2020-07-03 13:40:00|4011.9|4009.1|4011.1|4008.3|4014.9|4012.1|4010.1|4007.3|407
1593783900000|2020-07-03 13:45:00|4011.4|4008.6|4017.6|4014.8|4017.6|4014.8|4011.1|4008.3|754
1593784200000|2020-07-03 13:50:00|4017.1|4014.3|4012.6|4009.8|4017.6|4014.8|4011.6|4008.8|315
1593784500000|2020-07-03 13:55:00|4012.9|4010.1|4010.9|4008.1|4012.9|4010.1|4006.6|4003.8|451
1593784800000|2020-07-03 14:00:00|4011.1|4008.3|4005.6|4002.8|4011.1|4008.3|4004.1|4001.3|526
1593785100000|2020-07-03 14:05:00|4005.4|4002.6|4007.1|4004.3|4009.1|4006.3|4003.9|4001.1|475
1593785400000|2020-07-03 14:10:00|4007.4|4004.6|4008.6|4005.8|4012.6|4009.8|4006.6|4003.8|286
1593785700000|2020-07-03 14:15:00|4008.1|4005.3|4010.6|4007.8|4013.6|4010.8|4007.6|4004.8|607
1593786000000|2020-07-03 14:20:00|4010.9|4008.1|4006.6|4003.8|4010.9|4008.1|4005.2|4002.4|408
1593786300000|2020-07-03 14:25:00|4006.9|4004.1|4007.4|4004.6|4010.4|4007.6|4004.6|4001.8|263
1593786600000|2020-07-03 14:30:00|4006.9|4004.1|3997.6|3994.8|4009.6|4006.8|3996.6|3993.8|815
1593786900000|2020-07-03 14:35:00|3998.2|3995.4|4000.6|3997.8|4004.9|4002.1|3990.9|3988.1|1610
1593787200000|2020-07-03 14:40:00|4000.9|3998.1|4001.9|3999.1|4003.1|4000.3|3999.6|3996.8|319
1593787500000|2020-07-03 14:45:00|4001.6|3998.8|4006.9|4004.1|4008.1|4005.3|3998.1|3995.3|516
1593787800000|2020-07-03 14:50:00|4007.1|4004.3|4009.9|4007.1|4011.6|4008.8|4001.1|3998.3|418
1593788100000|2020-07-03 14:55:00|4009.6|4006.8|4018.9|4016.1|4019.6|4016.8|4008.9|4006.1|1089
1593788400000|2020-07-03 15:00:00|4018.6|4015.8|4019.9|4017.1|4023.6|4020.8|4018.6|4015.8|770
1593788700000|2020-07-03 15:05:00|4020.6|4017.8|4016.9|4014.1|4021.6|4018.8|4016.4|4013.6|635
1593789000000|2020-07-03 15:10:00|4017.1|4014.3|4023.4|4020.6|4030.1|4027.3|4014.9|4012.1|1159
1593789300000|2020-07-03 15:15:00|4023.1|4020.3|4022.6|4019.8|4023.1|4020.3|4015.6|4012.8|776
1593789600000|2020-07-03 15:20:00|4022.1|4019.3|4027.6|4024.8|4027.9|4025.1|4017.9|4015.1|646
1593789900000|2020-07-03 15:25:00|4027.9|4025.1|4034.9|4032.1|4035.6|4032.8|4022.9|4020.1|1700
1593790200000|2020-07-03 15:30:00|4035.6|4032.8|4031.1|4028.3|4035.6|4032.8|4028.1|4025.3|1007
1593790500000|2020-07-03 15:35:00|4031.6|4028.8|4023.1|4020.3|4033.1|4030.3|4021.4|4018.6|1073
1593790800000|2020-07-03 15:40:00|4022.9|4020.1|4019.9|4017.1|4025.9|4023.1|4019.9|4017.1|365
1593791100000|2020-07-03 15:45:00|4020.1|4017.3|4023.9|4021.1|4024.6|4021.8|4018.9|4016.1|267
1593791400000|2020-07-03 15:50:00|4023.6|4020.8|4025.1|4022.3|4029.1|4026.3|4023.6|4020.8|306
1593791700000|2020-07-03 15:55:00|4025.9|4023.1|4031.1|4028.3|4031.6|4028.8|4022.1|4019.3|444
1593792000000|2020-07-03 16:00:00|4030.1|4027.3|4027.1|4024.3|4031.1|4028.3|4025.9|4023.1|317
1593792300000|2020-07-03 16:05:00|4026.1|4023.3|4029.9|4027.1|4030.7|4027.9|4023.9|4021.1|263
1593792600000|2020-07-03 16:10:00|4029.7|4026.9|4029.9|4027.1|4030.7|4027.9|4026.9|4024.1|279
1593792900000|2020-07-03 16:15:00|4029.7|4026.9|4028.7|4025.9|4030.7|4027.9|4028.1|4025.3|272
1593793200000|2020-07-03 16:20:00|4028.4|4025.6|4028.4|4025.6|4029.1|4026.3|4026.1|4023.3|507
1593793500000|2020-07-03 16:25:00|4028.7|4025.9|4031.7|4028.9|4031.7|4028.9|4028.4|4025.6|406
1593793800000|2020-07-03 16:30:00|4031.4|4028.6|4033.1|4030.3|4035.1|4032.3|4027.1|4024.3|596
1593794100000|2020-07-03 16:35:00|4034.1|4031.3|4034.9|4032.1|4036.1|4033.3|4032.1|4029.3|407
1593794400000|2020-07-03 16:40:00|4034.1|4031.3|4034.1|4031.3|4035.7|4032.9|4031.6|4028.8|879
1593794700000|2020-07-03 16:45:00|4034.6|4031.8|4032.6|4029.8|4037.9|4035.1|4032.4|4029.6|618
1593795000000|2020-07-03 16:50:00|4032.8|4030|4031.6|4028.8|4037.4|4034.6|4029.6|4026.8|607
1593795300000|2020-07-03 16:55:00|4031.4|4028.6|4038.2|4028.2|4040.2|4035.3|4023.6|4020.8|1112
1593734400000|2020-07-03 00:00:00|4031|4028.2|4029|4026.2|4036.4|4033.6|4026.7|4023.9|611
1593734700000|2020-07-03 00:05:00|4030|4027.2|4036|4033.2|4036|4033.2|4027.7|4024.9|225
1593735000000|2020-07-03 00:10:00|4035.7|4032.9|4034.5|4031.7|4037|4034.2|4030|4027.2|188
1593735300000|2020-07-03 00:15:00|4034.7|4031.9|4037.4|4034.6|4039.5|4036.7|4034.7|4031.9|116
1593735600000|2020-07-03 00:20:00|4038|4035.2|4036|4033.2|4038.2|4035.4|4035.7|4032.9|84
1593735900000|2020-07-03 00:25:00|4036.2|4033.4|4035.2|4032.4|4037.2|4034.4|4034|4031.2|103
1593736200000|2020-07-03 00:30:00|4035|4032.2|4031.2|4028.4|4036|4033.2|4031.2|4028.4|98
1593736500000|2020-07-03 00:35:00|4031|4028.2|4033|4030.2|4033|4030.2|4029|4026.2|89
1593736800000|2020-07-03 00:40:00|4033.2|4030.4|4036.2|4033.4|4037|4034.2|4033|4030.2|114
1593737100000|2020-07-03 00:45:00|4036|4033.2|4030|4027.2|4037|4034.2|4029|4026.2|192
1593737400000|2020-07-03 00:50:00|4030.2|4027.4|4032.2|4029.4|4034.4|4031.6|4030|4027.2|59
1593737700000|2020-07-03 00:55:00|4032|4029.2|4037|4034.2|4037.2|4034.4|4031|4028.2|138
1593738000000|2020-07-03 01:00:00|4038|4035.2|4038|4035.2|4040.4|4037.6|4036|4033.2|293
1593738300000|2020-07-03 01:05:00|4039|4036.2|4038|4035.2|4039|4036.2|4037|4034.2|61
1593738600000|2020-07-03 01:10:00|4038.5|4035.7|4044|4041.2|4045|4042.2|4038.5|4035.7|524
1593738900000|2020-07-03 01:15:00|4045|4042.2|4048.8|4046|4055|4052.2|4044.8|4042|679
1593739200000|2020-07-03 01:20:00|4048|4045.2|4049|4046.2|4051|4048.2|4046.3|4043.5|211
1593739500000|2020-07-03 01:25:00|4048.8|4046|4047|4044.2|4051|4048.2|4047|4044.2|94
1593739800000|2020-07-03 01:30:00|4048|4045.2|4047|4044.2|4050|4047.2|4046.5|4043.7|134
1593740100000|2020-07-03 01:35:00|4047.2|4044.4|4045.2|4042.4|4048|4045.2|4044.2|4041.4|179
1593740400000|2020-07-03 01:40:00|4045.5|4042.7|4047.5|4044.7|4047.5|4044.7|4042.5|4039.7|245
1593740700000|2020-07-03 01:45:00|4048|4045.2|4049|4046.2|4051.5|4048.7|4048|4045.2|217
1593741000000|2020-07-03 01:50:00|4048.7|4045.9|4046.5|4043.7|4052|4049.2|4046.5|4043.7|159
1593741300000|2020-07-03 01:55:00|4047|4044.2|4044.2|4041.4|4048.7|4045.9|4043.7|4040.9|119
1593741600000|2020-07-03 02:00:00|4044.5|4041.7|4048|4045.2|4048|4045.2|4043.5|4040.7|150
1593741900000|2020-07-03 02:05:00|4048.2|4045.4|4050.5|4047.7|4053|4050.2|4047.2|4044.4|198
1593742200000|2020-07-03 02:10:00|4050|4047.2|4046.5|4043.7|4050.2|4047.4|4046.2|4043.4|146
1593742500000|2020-07-03 02:15:00|4047.5|4044.7|4046.2|4043.4|4048.2|4045.4|4045.5|4042.7|67
1593742800000|2020-07-03 02:20:00|4045.5|4042.7|4043.5|4040.7|4045.5|4042.7|4043.5|4040.7|124
1593743100000|2020-07-03 02:25:00|4041.5|4038.7|4050.5|4047.7|4051.5|4048.7|4041.5|4038.7|394
1593743400000|2020-07-03 02:30:00|4050.2|4047.4|4049|4046.2|4051.5|4048.7|4048.2|4045.4|263
1593743700000|2020-07-03 02:35:00|4049.2|4046.4|4052.5|4049.7|4053.5|4050.7|4048.5|4045.7|116
1593744000000|2020-07-03 02:40:00|4052.2|4049.4|4051.5|4048.7|4054.5|4051.7|4051.5|4048.7|141
1593744300000|2020-07-03 02:45:00|4050.5|4047.7|4047.2|4044.4|4052.5|4049.7|4046.2|4043.4|191
1593744600000|2020-07-03 02:50:00|4047|4044.2|4047.5|4044.7|4049.5|4046.7|4046.5|4043.7|74
1593744900000|2020-07-03 02:55:00|4046.9|4044.1|4045.5|4042.7|4047.5|4044.7|4044.5|4041.7|187
1593745200000|2020-07-03 03:00:00|4045.2|4042.4|4046.2|4043.4|4047.2|4044.4|4043.5|4040.7|134
1593745500000|2020-07-03 03:05:00|4045.5|4042.7|4047.7|4044.9|4049|4046.2|4045|4042.2|140
1593745800000|2020-07-03 03:10:00|4047.5|4044.7|4041|4038.2|4048.2|4045.4|4040.2|4037.4|292
1593746100000|2020-07-03 03:15:00|4040.7|4037.9|4036.3|4033.5|4042|4039.2|4036|4033.2|255
1593746400000|2020-07-03 03:20:00|4037|4034.2|4038.5|4035.7|4040|4037.2|4036.3|4033.5|143
1593746700000|2020-07-03 03:25:00|4038.8|4036|4041|4038.2|4042.3|4039.5|4038|4035.2|149
1593747000000|2020-07-03 03:30:00|4040.5|4037.7|4039.3|4036.5|4041.3|4038.5|4038.8|4036|84
1593747300000|2020-07-03 03:35:00|4039.5|4036.7|4040.3|4037.5|4041.5|4038.7|4039.3|4036.5|51
1593747600000|2020-07-03 03:40:00|4039.5|4036.7|4039.5|4036.7|4040.5|4037.7|4038.5|4035.7|51
1593747900000|2020-07-03 03:45:00|4039.3|4036.5|4040.3|4037.5|4040.5|4037.7|4039.3|4036.5|40
1593748200000|2020-07-03 03:50:00|4040.5|4037.7|4041.3|4038.5|4042|4039.2|4039.3|4036.5|39
1593748500000|2020-07-03 03:55:00|4041.5|4038.7|4039.3|4036.5|4041.8|4039|4039.3|4036.5|32
1593748800000|2020-07-03 04:00:00|4039|4036.2|4035.5|4032.7|4039.3|4036.5|4031.8|4029|201
1593749100000|2020-07-03 04:05:00|4035.3|4032.5|4035.3|4032.5|4036.3|4033.5|4033.3|4030.5|80
1593749400000|2020-07-03 04:10:00|4035.5|4032.7|4026.3|4023.5|4035.5|4032.7|4023.5|4020.7|799
1593749700000|2020-07-03 04:15:00|4025.5|4022.7|4030.3|4027.5|4031.3|4028.5|4025.3|4022.5|207
1593750000000|2020-07-03 04:20:00|4030.5|4027.7|4029.5|4026.7|4032|4029.2|4029.3|4026.5|135
1593750300000|2020-07-03 04:25:00|4029.3|4026.5|4030|4027.2|4031.5|4028.7|4028|4025.2|51
1593750600000|2020-07-03 04:30:00|4029.5|4026.7|4033.3|4030.5|4033.3|4030.5|4029.3|4026.5|107
1593750900000|2020-07-03 04:35:00|4032.5|4029.7|4029.3|4026.5|4032.5|4029.7|4029|4026.2|55
1593751200000|2020-07-03 04:40:00|4029.8|4027|4028.5|4025.7|4030|4027.2|4028.5|4025.7|36
1593751500000|2020-07-03 04:45:00|4029.3|4026.5|4030.3|4027.5|4031.3|4028.5|4028.3|4025.5|73
1593751800000|2020-07-03 04:50:00|4030.5|4027.7|4029.5|4026.7|4031|4028.2|4029.5|4026.7|26
1593752100000|2020-07-03 04:55:00|4029.8|4027|4025.5|4022.7|4030.3|4027.5|4025.3|4022.5|113
1593752400000|2020-07-03 05:00:00|4025.3|4022.5|4026.3|4023.5|4027|4024.2|4023.3|4020.3|220
1593752700000|2020-07-03 05:05:00|4026|4023.2|4027.8|4025|4028.8|4026|4025.8|4023|118
1593753000000|2020-07-03 05:10:00|4028|4025.2|4024.3|4021.5|4030.8|4028|4024|4021.2|186
1593753300000|2020-07-03 05:15:00|4023.5|4020.7|4025|4022.2|4026|4023.2|4021.5|4018.7|172
1593753600000|2020-07-03 05:20:00|4024.3|4021.5|4022.3|4019.5|4024.3|4021.5|4020.5|4017.7|305
1593753900000|2020-07-03 05:25:00|4022|4019.2|4025|4022.2|4025.3|4022.5|4021|4018.2|250
1593754200000|2020-07-03 05:30:00|4024.8|4022|4027.5|4024.7|4027.8|4025|4022.8|4020|299
1593754500000|2020-07-03 05:35:00|4027.3|4024.5|4022|4019.2|4029|4026.2|4021.5|4018.7|275
1593754800000|2020-07-03 05:40:00|4022.5|4019.7|4024.3|4021.5|4024.8|4022|4018.5|4015.7|266
1593755100000|2020-07-03 05:45:00|4024.5|4021.7|4015.3|4012.5|4024.5|4021.7|4014.5|4011.7|342
1593755400000|2020-07-03 05:50:00|4015.5|4012.7|4021.5|4018.7|4022.5|4019.7|4015.3|4012.5|175
1593755700000|2020-07-03 05:55:00|4021.8|4019|4023.3|4020.5|4023.5|4020.7|4020.5|4017.7|120
1593756000000|2020-07-03 06:00:00|4022.5|4019.7|4028.5|4025.7|4030|4027.2|4021.5|4018.7|406
1593756300000|2020-07-03 06:05:00|4028.3|4025.5|4035.3|4032.5|4036.5|4033.7|4024.7|4021.9|398
1593756600000|2020-07-03 06:10:00|4034.5|4031.7|4034.5|4031.7|4036.3|4033.5|4031.5|4028.7|297
1593756900000|2020-07-03 06:15:00|4034.3|4031.5|4034.3|4031.5|4036.5|4033.7|4032.1|4029.3|311
1593757200000|2020-07-03 06:20:00|4034|4031.2|4034.5|4031.7|4035.5|4032.7|4033.5|4030.7|325
1593757500000|2020-07-03 06:25:00|4033.5|4030.7|4039.5|4036.7|4041.3|4038.5|4033.5|4030.7|391
1593757800000|2020-07-03 06:30:00|4039.3|4036.5|4035.5|4032.7|4042.8|4040|4035.3|4032.5|428
1593758100000|2020-07-03 06:35:00|4034.5|4031.7|4033.5|4030.7|4035.5|4032.7|4031.5|4028.7|341
1593758400000|2020-07-03 06:40:00|4033.3|4030.5|4033.5|4030.7|4034.5|4031.7|4031.5|4028.7|205
1593758700000|2020-07-03 06:45:00|4033.3|4030.5|4036.3|4033.5|4036.5|4033.7|4032.1|4029.3|122
1593759000000|2020-07-03 06:50:00|4036.1|4033.3|4034|4031.2|4036.5|4033.7|4033.5|4030.7|132
1593759300000|2020-07-03 06:55:00|4034.3|4031.5|4036|4033.2|4037.3|4034.5|4033.3|4030.5|183
1593759600000|2020-07-03 07:00:00|4036.3|4033.5|4029|4026.2|4040.5|4037.7|4027.5|4024.7|560
1593759900000|2020-07-03 07:05:00|4028.5|4025.7|4029.5|4026.7|4033.5|4030.7|4025.5|4022.7|607
1593760200000|2020-07-03 07:10:00|4029.8|4027|4029.3|4026.5|4044.5|4041.7|4027.5|4024.7|1059
1593760500000|2020-07-03 07:15:00|4029.8|4027|4030.3|4027.5|4035.8|4033|4027.5|4024.7|490
1593760800000|2020-07-03 07:20:00|4030.5|4027.7|4022.3|4019.5|4031.5|4028.7|4018.3|4015.5|644
1593761100000|2020-07-03 07:25:00|4021.5|4018.7|4028.5|4025.7|4030.5|4027.7|4021.5|4018.7|506
1593761400000|2020-07-03 07:30:00|4028.3|4025.5|4022.5|4019.7|4028.3|4025.5|4018.5|4015.7|356
1593761700000|2020-07-03 07:35:00|4022.1|4019.3|4017.1|4014.3|4024.5|4021.7|4012.3|4009.5|917
1593762000000|2020-07-03 07:40:00|4016.3|4013.5|4017.3|4014.5|4019.1|4016.3|4014.3|4011.5|370
1593762300000|2020-07-03 07:45:00|4017.5|4014.7|4021.5|4018.7|4022.5|4019.7|4014.5|4011.7|484
1593762600000|2020-07-03 07:50:00|4021.3|4018.5|4019.5|4016.7|4022.3|4019.5|4015.3|4012.5|259
1593762900000|2020-07-03 07:55:00|4020.1|4017.3|4023.3|4020.5|4023.5|4020.7|4019.5|4016.7|421
1593763200000|2020-07-03 08:00:00|4023.5|4020.7|4017.5|4014.7|4024.1|4021.3|4009|4006.2|1052
1593763500000|2020-07-03 08:05:00|4018.3|4015.5|4018.5|4015.7|4021.3|4018.5|4015.8|4013|276
1593763800000|2020-07-03 08:10:00|4018.3|4015.5|4013.5|4010.7|4018.5|4015.7|4009.5|4006.7|522
1593764100000|2020-07-03 08:15:00|4013.3|4010.5|4016.8|4014|4017.5|4014.7|4010.5|4007.7|307
1593764400000|2020-07-03 08:20:00|4016.5|4013.7|4022.5|4019.7|4023.5|4020.7|4016.3|4013.5|355
1593764700000|2020-07-03 08:25:00|4023.1|4020.3|4020.5|4017.7|4027.1|4024.3|4016.3|4013.5|1260
1593765000000|2020-07-03 08:30:00|4020.8|4018|4021.5|4018.7|4021.5|4018.7|4014.3|4011.5|901
1593765300000|2020-07-03 08:35:00|4021.1|4018.3|4017.1|4014.3|4024.8|4022|4014.6|4011.8|497
1593765600000|2020-07-03 08:40:00|4016.8|4014|4020.6|4017.8|4021.6|4018.8|4016.6|4013.8|226
1593765900000|2020-07-03 08:45:00|4019.6|4016.8|4021.6|4018.8|4022.6|4019.8|4017.6|4014.8|182
1593766200000|2020-07-03 08:50:00|4022.3|4019.5|4023.8|4021|4028.3|4025.5|4022.3|4019.5|582
1593766500000|2020-07-03 08:55:00|4024.1|4021.3|4017.3|4014.5|4025.1|4022.3|4015.3|4012.5|314
1593766800000|2020-07-03 09:00:00|4017.1|4014.3|4014.6|4011.8|4018.3|4015.5|4013.1|4010.3|345
1593767100000|2020-07-03 09:05:00|4014.8|4012|4017.1|4014.3|4017.6|4014.8|4013.1|4010.3|199
1593767400000|2020-07-03 09:10:00|4017.3|4014.5|4015.3|4012.5|4018.1|4015.3|4013.3|4010.5|210
1593767700000|2020-07-03 09:15:00|4015.1|4012.3|4018.6|4015.8|4018.6|4015.8|4013.3|4010.5|164
1593768000000|2020-07-03 09:20:00|4018.3|4015.5|4017.3|4014.5|4020.8|4018|4016.3|4013.5|259
1593768300000|2020-07-03 09:25:00|4017.6|4014.8|4012.1|4009.3|4019.3|4016.5|4012.1|4009.3|232
1593768600000|2020-07-03 09:30:00|4012.3|4009.5|4012.6|4009.8|4014.8|4012|4009.6|4006.8|308
1593768900000|2020-07-03 09:35:00|4012.3|4009.5|4016.3|4013.5|4017.1|4014.3|4010.3|4007.5|210
1593769200000|2020-07-03 09:40:00|4016.6|4013.8|4013.6|4010.8|4018.3|4015.5|4012.6|4009.8|594
1593769500000|2020-07-03 09:45:00|4013.3|4010.5|4008.3|4005.5|4013.6|4010.8|4006.6|4003.8|757
1593769800000|2020-07-03 09:50:00|4008.1|4005.3|4001|3998.2|4008.6|4005.8|3998|3995.2|1611
1593770100000|2020-07-03 09:55:00|4001.3|3998.5|4003.6|4000.8|4005.6|4002.8|3997|3994.2|877
1593770400000|2020-07-03 10:00:00|4003|4000.2|4004.6|4001.8|4004.6|4001.8|3997|3994.2|635
1593770700000|2020-07-03 10:05:00|4004.3|4001.5|3998.6|3995.8|4004.3|4001.5|3996.8|3994|490
1593771000000|2020-07-03 10:10:00|3997.8|3995|3996.8|3994|4000.6|3997.8|3996.6|3993.8|334
1593771300000|2020-07-03 10:15:00|3996.6|3993.8|3996.6|3993.8|3999.8|3997|3993.6|3990.8|677
1593771600000|2020-07-03 10:20:00|3996.3|3993.5|4005.3|4002.5|4006|4003.2|3994|3991.2|678
1593771900000|2020-07-03 10:25:00|4005.6|4002.8|4008.6|4005.8|4011.6|4008.8|4002.8|4000|607
1593772200000|2020-07-03 10:30:00|4007.8|4005|4013.6|4010.8|4013.6|4010.8|4006.6|4003.8|473
1593772500000|2020-07-03 10:35:00|4013|4010.2|4008.6|4005.8|4013.6|4010.8|4008.6|4005.8|309
1593772800000|2020-07-03 10:40:00|4009.6|4006.8|4014.6|4011.8|4015.6|4012.8|4008.8|4006|428
1593773100000|2020-07-03 10:45:00|4014|4011.2|4019.3|4016.5|4023.8|4021|4011.6|4008.8|1065
1593773400000|2020-07-03 10:50:00|4019.6|4016.8|4024.6|4021.8|4025.1|4022.3|4019.1|4016.3|436
1593773700000|2020-07-03 10:55:00|4024.1|4021.3|4021.8|4019|4024.1|4021.3|4019.6|4016.8|429
1593774000000|2020-07-03 11:00:00|4021.6|4018.8|4016.6|4013.8|4022.1|4019.3|4016.6|4013.8|500
1593774300000|2020-07-03 11:05:00|4016.8|4014|4023.9|4021.1|4024.9|4022.1|4016.6|4013.8|301
1593774600000|2020-07-03 11:10:00|4023.6|4020.8|4020.4|4017.6|4024.6|4021.8|4020.1|4017.3|332
1593774900000|2020-07-03 11:15:00|4020.6|4017.8|4018.6|4015.8|4020.6|4017.8|4016.6|4013.8|242
1593775200000|2020-07-03 11:20:00|4019.1|4016.3|4021.6|4018.8|4022.6|4019.8|4017.6|4014.8|201
1593775500000|2020-07-03 11:25:00|4021.4|4018.6|4015.6|4012.8|4021.6|4018.8|4014.6|4011.8|340
1593775800000|2020-07-03 11:30:00|4016.6|4013.8|4018.4|4015.6|4021.1|4018.3|4014.6|4011.8|361
1593776100000|2020-07-03 11:35:00|4018.6|4015.8|4014.1|4011.3|4018.6|4015.8|4013.1|4010.3|250
1593776400000|2020-07-03 11:40:00|4013.6|4010.8|4010.6|4007.8|4014.4|4011.6|4006.1|4003.3|664
1593776700000|2020-07-03 11:45:00|4010.4|4007.6|4013.4|4010.6|4015.1|4012.3|4008.6|4005.8|248
1593777000000|2020-07-03 11:50:00|4013.6|4010.8|4016.6|4013.8|4016.6|4013.8|4011.6|4008.8|234
1593777300000|2020-07-03 11:55:00|4016.4|4013.6|4022.6|4019.8|4023.4|4020.6|4015.6|4012.8|361
1593777600000|2020-07-03 12:00:00|4022.4|4019.6|4020.4|4017.6|4022.6|4019.8|4017.1|4014.3|291
1593777900000|2020-07-03 12:05:00|4020.6|4017.8|4021.6|4018.8|4021.6|4018.8|4016.6|4013.8|215
1593778200000|2020-07-03 12:10:00|4021.4|4018.6|4020.6|4017.8|4026.1|4023.3|4020.4|4017.6|655
1593778500000|2020-07-03 12:15:00|4020.4|4017.6|4020.6|4017.8|4021.6|4018.8|4017.6|4014.8|234
1593778800000|2020-07-03 12:20:00|4020.9|4018.1|4020.6|4017.8|4022.1|4019.3|4018.6|4015.8|175
1593779100000|2020-07-03 12:25:00|4020.4|4017.6|4019.4|4016.6|4020.6|4017.8|4016.6|4013.8|226
1593779400000|2020-07-03 12:30:00|4019.1|4016.3|4018.1|4015.3|4020.6|4017.8|4016.6|4013.8|128
1593779700000|2020-07-03 12:35:00|4018.4|4015.6|4027.4|4024.6|4029.1|4026.3|4017.1|4014.3|741
1593780000000|2020-07-03 12:40:00|4027.6|4024.8|4027.4|4024.6|4029.1|4026.3|4024.6|4021.8|390
1593780300000|2020-07-03 12:45:00|4027.1|4024.3|4022.6|4019.8|4030.1|4027.3|4022.6|4019.8|397
1593780600000|2020-07-03 12:50:00|4022.1|4019.3|4016.6|4013.8|4022.1|4019.3|4012.6|4009.8|837
1593780900000|2020-07-03 12:55:00|4017.1|4014.3|4016.6|4013.8|4018.1|4015.3|4015.6|4012.8|289
1593781200000|2020-07-03 13:00:00|4016.9|4014.1|4013.6|4010.8|4022.6|4019.8|4010.1|4007.3|591
1593781500000|2020-07-03 13:05:00|4014.1|4011.3|4018.4|4015.6|4019.6|4016.8|4012.6|4009.8|380
1593781800000|2020-07-03 13:10:00|4018.1|4015.3|4019.1|4016.3|4020.6|4017.8|4015.6|4012.8|159
1593782100000|2020-07-03 13:15:00|4018.8|4016|4019.4|4016.6|4026.4|4023.6|4018.6|4015.8|490
1593782400000|2020-07-03 13:20:00|4019.6|4016.8|4017.6|4014.8|4022.6|4019.8|4013.6|4010.8|504
1593782700000|2020-07-03 13:25:00|4018.1|4015.3|4017.4|4014.6|4021.6|4018.8|4016.1|4013.3|321
1593783000000|2020-07-03 13:30:00|4017.9|4015.1|4019.4|4016.6|4022.1|4019.3|4016.4|4013.6|643
1593783300000|2020-07-03 13:35:00|4020.1|4017.3|4012.1|4009.3|4021.1|4018.3|4011.4|4008.6|515
1593783600000|2020-07-03 13:40:00|4011.9|4009.1|4011.1|4008.3|4014.9|4012.1|4010.1|4007.3|407
1593783900000|2020-07-03 13:45:00|4011.4|4008.6|4017.6|4014.8|4017.6|4014.8|4011.1|4008.3|754
1593784200000|2020-07-03 13:50:00|4017.1|4014.3|4012.6|4009.8|4017.6|4014.8|4011.6|4008.8|315
1593784500000|2020-07-03 13:55:00|4012.9|4010.1|4010.9|4008.1|4012.9|4010.1|4006.6|4003.8|451
1593784800000|2020-07-03 14:00:00|4011.1|4008.3|4005.6|4002.8|4011.1|4008.3|4004.1|4001.3|526
1593785100000|2020-07-03 14:05:00|4005.4|4002.6|4007.1|4004.3|4009.1|4006.3|4003.9|4001.1|475
1593785400000|2020-07-03 14:10:00|4007.4|4004.6|4008.6|4005.8|4012.6|4009.8|4006.6|4003.8|286
1593785700000|2020-07-03 14:15:00|4008.1|4005.3|4010.6|4007.8|4013.6|4010.8|4007.6|4004.8|607
1593786000000|2020-07-03 14:20:00|4010.9|4008.1|4006.6|4003.8|4010.9|4008.1|4005.2|4002.4|408
1593786300000|2020-07-03 14:25:00|4006.9|4004.1|4007.4|4004.6|4010.4|4007.6|4004.6|4001.8|263
1593786600000|2020-07-03 14:30:00|4006.9|4004.1|3997.6|3994.8|4009.6|4006.8|3996.6|3993.8|815
1593786900000|2020-07-03 14:35:00|3998.2|3995.4|4000.6|3997.8|4004.9|4002.1|3990.9|3988.1|1610
1593787200000|2020-07-03 14:40:00|4000.9|3998.1|4001.9|3999.1|4003.1|4000.3|3999.6|3996.8|319
1593787500000|2020-07-03 14:45:00|4001.6|3998.8|4006.9|4004.1|4008.1|4005.3|3998.1|3995.3|516
1593787800000|2020-07-03 14:50:00|4007.1|4004.3|4009.9|4007.1|4011.6|4008.8|4001.1|3998.3|418
1593788100000|2020-07-03 14:55:00|4009.6|4006.8|4018.9|4016.1|4019.6|4016.8|4008.9|4006.1|1089
1593788400000|2020-07-03 15:00:00|4018.6|4015.8|4019.9|4017.1|4023.6|4020.8|4018.6|4015.8|770
1593788700000|2020-07-03 15:05:00|4020.6|4017.8|4016.9|4014.1|4021.6|4018.8|4016.4|4013.6|635
1593789000000|2020-07-03 15:10:00|4017.1|4014.3|4023.4|4020.6|4030.1|4027.3|4014.9|4012.1|1159
1593789300000|2020-07-03 15:15:00|4023.1|4020.3|4022.6|4019.8|4023.1|4020.3|4015.6|4012.8|776
1593789600000|2020-07-03 15:20:00|4022.1|4019.3|4027.6|4024.8|4027.9|4025.1|4017.9|4015.1|646
1593789900000|2020-07-03 15:25:00|4027.9|4025.1|4034.9|4032.1|4035.6|4032.8|4022.9|4020.1|1700
1593790200000|2020-07-03 15:30:00|4035.6|4032.8|4031.1|4028.3|4035.6|4032.8|4028.1|4025.3|1007
1593790500000|2020-07-03 15:35:00|4031.6|4028.8|4023.1|4020.3|4033.1|4030.3|4021.4|4018.6|1073
1593790800000|2020-07-03 15:40:00|4022.9|4020.1|4019.9|4017.1|4025.9|4023.1|4019.9|4017.1|365
1593791100000|2020-07-03 15:45:00|4020.1|4017.3|4023.9|4021.1|4024.6|4021.8|4018.9|4016.1|267
1593791400000|2020-07-03 15:50:00|4023.6|4020.8|4025.1|4022.3|4029.1|4026.3|4023.6|4020.8|306
1593791700000|2020-07-03 15:55:00|4025.9|4023.1|4031.1|4028.3|4031.6|4028.8|4022.1|4019.3|444
1593792000000|2020-07-03 16:00:00|4030.1|4027.3|4027.1|4024.3|4031.1|4028.3|4025.9|4023.1|317
1593792300000|2020-07-03 16:05:00|4026.1|4023.3|4029.9|4027.1|4030.7|4027.9|4023.9|4021.1|263
1593792600000|2020-07-03 16:10:00|4029.7|4026.9|4029.9|4027.1|4030.7|4027.9|4026.9|4024.1|279
1593792900000|2020-07-03 16:15:00|4029.7|4026.9|4028.7|4025.9|4030.7|4027.9|4028.1|4025.3|272
1593793200000|2020-07-03 16:20:00|4028.4|4025.6|4028.4|4025.6|4029.1|4026.3|4026.1|4023.3|507
1593793500000|2020-07-03 16:25:00|4028.7|4025.9|4031.7|4028.9|4031.7|4028.9|4028.4|4025.6|406
1593793800000|2020-07-03 16:30:00|4031.4|4028.6|4033.1|4030.3|4035.1|4032.3|4027.1|4024.3|596
1593794100000|2020-07-03 16:35:00|4034.1|4031.3|4034.9|4032.1|4036.1|4033.3|4032.1|4029.3|407
1593794400000|2020-07-03 16:40:00|4034.1|4031.3|4034.1|4031.3|4035.7|4032.9|4031.6|4028.8|879
1593794700000|2020-07-03 16:45:00|4034.6|4031.8|4032.6|4029.8|4037.9|4035.1|4032.4|4029.6|618
1593795000000|2020-07-03 16:50:00|4032.8|4030|4031.6|4028.8|4037.4|4034.6|4029.6|4026.8|607
1593795300000|2020-07-03 16:55:00|4031.4|4028.6|4038.2|4028.2|4040.2|4035.3|4023.6|4020.8|1112
1593986400000|2020-07-05 22:00:00|4035.4|4032.6|4037.2|4034.4|4043.2|4040.4|4032.1|4029.3|619
1593986700000|2020-07-05 22:05:00|4038.2|4035.4|4038.2|4035.4|4038.7|4035.9|4033.2|4030.4|255
1593987000000|2020-07-05 22:10:00|4037.9|4035.1|4040.2|4037.4|4040.5|4037.7|4037.5|4034.7|113
1593987300000|2020-07-05 22:15:00|4040.5|4037.7|4038.2|4035.4|4041.5|4038.7|4038.2|4035.4|75
1593987600000|2020-07-05 22:20:00|4039|4036.2|4048|4045.2|4048.2|4045.4|4038.9|4036.1|199
1593987900000|2020-07-05 22:25:00|4047.7|4044.9|4048.2|4045.4|4054.5|4051.7|4047.2|4044.4|282
1593988200000|2020-07-05 22:30:00|4048.4|4045.6|4057.5|4054.7|4059.2|4056.4|4047.2|4044.4|368
1593988500000|2020-07-05 22:35:00|4057|4054.2|4058|4055.2|4060.2|4057.4|4055.2|4052.4|161
1593988800000|2020-07-05 22:40:00|4058.2|4055.4|4058.3|4055.5|4058.5|4055.7|4056.7|4053.9|130
1593989100000|2020-07-05 22:45:00|4058.5|4055.7|4055.5|4052.7|4059.5|4056.7|4055.5|4052.7|62
1593989400000|2020-07-05 22:50:00|4056.2|4053.4|4055.5|4052.7|4058.2|4055.4|4054.2|4051.4|78
1593989700000|2020-07-05 22:55:00|4055.2|4052.4|4057|4054.2|4057.5|4054.7|4055.2|4052.4|35
1593990000000|2020-07-05 23:00:00|4056.5|4053.7|4055.2|4052.4|4058.2|4055.4|4054.5|4051.7|62
1593990300000|2020-07-05 23:05:00|4056.2|4053.4|4056.2|4053.4|4058.2|4055.4|4055.5|4052.7|52
1593990600000|2020-07-05 23:10:00|4055.9|4053.1|4053.5|4050.7|4056.5|4053.7|4051.5|4048.7|114
1593990900000|2020-07-05 23:15:00|4053.2|4050.4|4046.9|4044.1|4054.2|4051.4|4045.9|4043.1|300
1593991200000|2020-07-05 23:20:00|4047.2|4044.4|4042.2|4039.4|4047.2|4044.4|4041.7|4038.9|265
1593991500000|2020-07-05 23:25:00|4041.8|4039|4044.2|4041.4|4044.2|4041.4|4040.2|4037.4|196
1593991800000|2020-07-05 23:30:00|4044.4|4041.6|4044.2|4041.4|4045.9|4043.1|4042.9|4040.1|81
1593992100000|2020-07-05 23:35:00|4044.4|4041.6|4042.2|4039.4|4044.4|4041.6|4039.5|4036.7|105
1593992400000|2020-07-05 23:40:00|4043.2|4040.4|4045.9|4043.1|4045.9|4043.1|4040.9|4038.1|114
1593992700000|2020-07-05 23:45:00|4045.2|4042.4|4047.9|4045.1|4047.9|4045.1|4044.2|4041.4|303
1593993000000|2020-07-05 23:50:00|4047.7|4044.9|4050|4047.2|4053|4050.2|4046.9|4044.1|204
1593993300000|2020-07-05 23:55:00|4049.2|4046.4|4046|4043.2|4049.2|4046.4|4045.5|4042.7|140
1593993600000|2020-07-06 00:00:00|4046.2|4043.4|4050|4047.2|4052.2|4049.4|4046|4043.2|191
1593993900000|2020-07-06 00:05:00|4050.2|4047.4|4050.2|4047.4|4053|4050.2|4049|4046.2|154
1593994200000|2020-07-06 00:10:00|4050|4047.2|4045.2|4042.4|4052|4049.2|4045.2|4042.4|202
1593994500000|2020-07-06 00:15:00|4045.5|4042.7|4045|4042.2|4047|4044.2|4042|4039.2|155
1593994800000|2020-07-06 00:20:00|4045.2|4042.4|4046.5|4043.7|4047.5|4044.7|4044.5|4041.7|95
1593995100000|2020-07-06 00:25:00|4046.2|4043.4|4046.2|4043.4|4047.5|4044.7|4045.2|4042.4|74
1593995400000|2020-07-06 00:30:00|4047|4044.2|4040|4037.2|4047|4044.2|4037.2|4034.4|258
1593995700000|2020-07-06 00:35:00|4040.2|4037.4|4042.2|4039.4|4044|4041.2|4040|4037.2|136
1593996000000|2020-07-06 00:40:00|4042.5|4039.7|4043|4040.2|4045|4042.2|4042|4039.2|121
1593996300000|2020-07-06 00:45:00|4043.2|4040.4|4040|4037.2|4046|4043.2|4039.7|4036.9|106
1593996600000|2020-07-06 00:50:00|4039|4036.2|4041|4038.2|4042|4039.2|4039|4036.2|54
1593996900000|2020-07-06 00:55:00|4040.7|4037.9|4045.2|4042.4|4046|4043.2|4040|4037.2|169
1593997200000|2020-07-06 01:00:00|4045.7|4042.9|4047.7|4044.9|4051|4048.2|4044.7|4041.9|541
1593997500000|2020-07-06 01:05:00|4048|4045.2|4040.7|4037.9|4048.2|4045.4|4039.7|4036.9|208
1593997800000|2020-07-06 01:10:00|4041|4038.2|4043|4040.2|4045|4042.2|4038|4035.2|318
1593998100000|2020-07-06 01:15:00|4043.5|4040.7|4034.4|4031.6|4044.2|4041.4|4033.7|4030.9|479
1593998400000|2020-07-06 01:20:00|4034.7|4031.9|4038|4035.2|4040|4037.2|4032.2|4029.4|443
1593998700000|2020-07-06 01:25:00|4038.2|4035.4|4041|4038.2|4041|4038.2|4037.2|4034.4|189
1593999000000|2020-07-06 01:30:00|4040.5|4037.7|4045.3|4042.5|4046.3|4043.5|4040|4037.2|317
1593999300000|2020-07-06 01:35:00|4045.5|4042.7|4051.3|4048.5|4052|4049.2|4044.5|4041.7|391
1593999600000|2020-07-06 01:40:00|4051|4048.2|4051.5|4048.7|4053.5|4050.7|4049.5|4046.7|376
1593999900000|2020-07-06 01:45:00|4051.8|4049|4051|4048.2|4053.5|4050.7|4046.5|4043.7|243
1594000200000|2020-07-06 01:50:00|4051.3|4048.5|4045.5|4042.7|4052.3|4049.5|4044.8|4042|237
1594000500000|2020-07-06 01:55:00|4045.3|4042.5|4045.3|4042.5|4048|4045.2|4042.5|4039.7|229
1594000800000|2020-07-06 02:00:00|4045.5|4042.7|4051|4048.2|4052|4049.2|4045.5|4042.7|282
1594001100000|2020-07-06 02:05:00|4050.8|4048|4047|4044.2|4051.5|4048.7|4046.5|4043.7|227
1594001400000|2020-07-06 02:10:00|4046.5|4043.7|4046|4043.2|4048|4045.2|4044|4041.2|168
1594001700000|2020-07-06 02:15:00|4046.3|4043.5|4045|4042.2|4047|4044.2|4044|4041.2|143
1594002000000|2020-07-06 02:20:00|4044.8|4042|4040.3|4037.5|4045.3|4042.5|4040.3|4037.5|327
1594002300000|2020-07-06 02:25:00|4040.5|4037.7|4041.5|4038.7|4042|4039.2|4040|4037.2|93
1594002600000|2020-07-06 02:30:00|4040.5|4037.7|4042|4039.2|4042.5|4039.7|4039|4036.2|143
1594002900000|2020-07-06 02:35:00|4042.3|4039.5|4044.5|4041.7|4044.8|4042|4042|4039.2|110
1594003200000|2020-07-06 02:40:00|4044|4041.2|4047|4044.2|4047.3|4044.5|4044|4041.2|91
1594003500000|2020-07-06 02:45:00|4047.3|4044.5|4047|4044.2|4050|4047.2|4046.3|4043.5|212
1594003800000|2020-07-06 02:50:00|4047.8|4045|4047.8|4045|4049.3|4046.5|4047|4044.2|204
1594004100000|2020-07-06 02:55:00|4047.5|4044.7|4048|4045.2|4049|4046.2|4045|4042.2|123
1594004400000|2020-07-06 03:00:00|4048.5|4045.7|4048.6|4045.8|4050|4047.2|4045.5|4042.7|203
1594004700000|2020-07-06 03:05:00|4048.8|4046|4045|4042.2|4048.8|4046|4044|4041.2|73
1594005000000|2020-07-06 03:10:00|4044.6|4041.8|4045|4042.2|4045|4042.2|4043.3|4040.5|109
1594005300000|2020-07-06 03:15:00|4044.8|4042|4045|4042.2|4046.3|4043.5|4043.3|4040.5|103
1594005600000|2020-07-06 03:20:00|4045.4|4042.6|4044|4041.2|4048|4045.2|4042.6|4039.8|183
1594005900000|2020-07-06 03:25:00|4043|4040.2|4044|4041.2|4044|4041.2|4042.8|4040|69
1594006200000|2020-07-06 03:30:00|4044.3|4041.5|4046.3|4043.5|4048|4045.2|4044|4041.2|208
1594006500000|2020-07-06 03:35:00|4046|4043.2|4044.3|4041.5|4047.3|4044.5|4042.8|4040|100
1594006800000|2020-07-06 03:40:00|4044.6|4041.8|4044|4041.2|4045.3|4042.5|4043.3|4040.5|79
1594007100000|2020-07-06 03:45:00|4043.8|4041|4048|4045.2|4049|4046.2|4043.8|4041|129
1594007400000|2020-07-06 03:50:00|4047.8|4045|4055.6|4052.8|4056.6|4053.8|4047.8|4045|622
1594007700000|2020-07-06 03:55:00|4055|4052.2|4058|4055.2|4061|4058.2|4053.3|4050.5|634
1594008000000|2020-07-06 04:00:00|4058.3|4055.5|4059|4056.2|4060.8|4058|4056.3|4053.5|373
1594008300000|2020-07-06 04:05:00|4058|4055.2|4057|4054.2|4058|4055.2|4056|4053.2|128
1594008600000|2020-07-06 04:10:00|4057.3|4054.5|4055.3|4052.5|4059|4056.2|4055|4052.2|137
1594008900000|2020-07-06 04:15:00|4055.6|4052.8|4054.3|4051.5|4057|4054.2|4054|4051.2|101
1594009200000|2020-07-06 04:20:00|4054.6|4051.8|4054|4051.2|4055|4052.2|4052.6|4049.8|144
1594009500000|2020-07-06 04:25:00|4054.2|4051.4|4058.6|4055.8|4060.6|4057.8|4054.2|4051.4|390
1594009800000|2020-07-06 04:30:00|4058.8|4056|4057.3|4054.5|4062.8|4060|4056|4053.2|317
1594010100000|2020-07-06 04:35:00|4057|4054.2|4055.3|4052.5|4057.3|4054.5|4053.6|4050.8|255
1594010400000|2020-07-06 04:40:00|4055|4052.2|4054.3|4051.5|4055|4052.2|4051.6|4048.8|237
1594010700000|2020-07-06 04:45:00|4054|4051.2|4055.3|4052.5|4055.3|4052.5|4052.8|4050|103
1594011000000|2020-07-06 04:50:00|4055|4052.2|4054.3|4051.5|4055.3|4052.5|4053|4050.2|63
1594011300000|2020-07-06 04:55:00|4054|4051.2|4057.3|4054.5|4058|4055.2|4053.3|4050.5|121
1594011600000|2020-07-06 05:00:00|4057|4054.2|4059|4056.2|4059.6|4056.8|4056|4053.2|215
1594011900000|2020-07-06 05:05:00|4058.8|4056|4055.3|4052.5|4059.3|4056.5|4055|4052.2|98
1594012200000|2020-07-06 05:10:00|4055.6|4052.8|4056.6|4053.8|4057.6|4054.8|4053.5|4050.7|412
1594012500000|2020-07-06 05:15:00|4056.1|4053.3|4057|4054.2|4057.6|4054.8|4054.3|4051.5|162
1594012800000|2020-07-06 05:20:00|4056.8|4054|4058.3|4055.5|4060.3|4057.5|4055.6|4052.8|335
1594013100000|2020-07-06 05:25:00|4058|4055.2|4062|4059.2|4062.6|4059.8|4057.6|4054.8|242
1594013400000|2020-07-06 05:30:00|4062.5|4059.7|4059.8|4057|4065|4062.2|4059|4056.2|594
1594013700000|2020-07-06 05:35:00|4059.6|4056.8|4059.6|4056.8|4060.8|4058|4057.6|4054.8|161
1594014000000|2020-07-06 05:40:00|4060|4057.2|4060.6|4057.8|4061.6|4058.8|4058.3|4055.5|121
1594014300000|2020-07-06 05:45:00|4061|4058.2|4061.3|4058.5|4061.8|4059|4059.3|4056.5|131
1594014600000|2020-07-06 05:50:00|4061.6|4058.8|4064.3|4061.5|4065|4062.2|4060.3|4057.5|423
1594014900000|2020-07-06 05:55:00|4064.6|4061.8|4064|4061.2|4065|4062.2|4063|4060.2|312
1594015200000|2020-07-06 06:00:00|4064.5|4061.7|4068.8|4066|4070.6|4067.8|4064|4061.2|605
1594015500000|2020-07-06 06:05:00|4068.6|4065.8|4066.3|4063.5|4068.8|4066|4064|4061.2|395
1594015800000|2020-07-06 06:10:00|4066.6|4063.8|4069.3|4066.5|4069.6|4066.8|4066.3|4063.5|133
1594016100000|2020-07-06 06:15:00|4069.6|4066.8|4063.6|4060.8|4070|4067.2|4063.3|4060.5|218
1594016400000|2020-07-06 06:20:00|4063.8|4061|4063.6|4060.8|4067.6|4064.8|4063|4060.2|199
1594016700000|2020-07-06 06:25:00|4063.8|4061|4064.3|4061.5|4065|4062.2|4062|4059.2|255
1594017000000|2020-07-06 06:30:00|4064.6|4061.8|4068|4065.2|4069|4066.2|4064.6|4061.8|161
1594017300000|2020-07-06 06:35:00|4068.3|4065.5|4066.3|4063.5|4069|4066.2|4065.8|4063|215
1594017600000|2020-07-06 06:40:00|4066.6|4063.8|4073.1|4070.3|4073.1|4070.3|4066.3|4063.5|418
1594017900000|2020-07-06 06:45:00|4072.8|4070|4075.6|4072.8|4075.6|4072.8|4072.1|4069.3|461
1594018200000|2020-07-06 06:50:00|4075.1|4072.3|4079.8|4077|4083.1|4080.3|4073.6|4070.8|907
1594018500000|2020-07-06 06:55:00|4080.1|4077.3|4084.1|4081.3|4085.1|4082.3|4079.1|4076.3|567
1594018800000|2020-07-06 07:00:00|4083.8|4081|4081.6|4078.8|4087.6|4084.8|4080.3|4077.5|1256
1594019100000|2020-07-06 07:05:00|4081.3|4078.5|4092.1|4089.3|4092.1|4089.3|4081.1|4078.3|983
1594019400000|2020-07-06 07:10:00|4092.3|4089.5|4106.1|4103.3|4108.8|4106|4092.1|4089.3|2075
1594019700000|2020-07-06 07:15:00|4106.3|4103.5|4109.3|4106.5|4115.1|4112.3|4106.3|4103.5|1619
1594020000000|2020-07-06 07:20:00|4109.6|4106.8|4107.1|4104.3|4115.1|4112.3|4105.3|4102.5|1289
1594020300000|2020-07-06 07:25:00|4106.8|4104|4108.3|4105.5|4111.8|4109|4106.6|4103.8|620
1594020600000|2020-07-06 07:30:00|4108.1|4105.3|4102.6|4099.8|4112.1|4109.3|4101.6|4098.8|780
1594020900000|2020-07-06 07:35:00|4102.3|4099.5|4107.1|4104.3|4108.1|4105.3|4102.1|4099.3|609
1594021200000|2020-07-06 07:40:00|4106.6|4103.8|4103.1|4100.3|4108.1|4105.3|4100.1|4097.3|643
1594021500000|2020-07-06 07:45:00|4102.1|4099.3|4100.1|4097.3|4103.1|4100.3|4098.1|4095.3|451
1594021800000|2020-07-06 07:50:00|4101.1|4098.3|4101.1|4098.3|4105.6|4102.8|4098.1|4095.3|544
1594022100000|2020-07-06 07:55:00|4101.3|4098.5|4100.6|4097.8|4105.1|4102.3|4100.1|4097.3|361
1594022400000|2020-07-06 08:00:00|4101.1|4098.3|4105.9|4103.1|4106.4|4103.6|4100.6|4097.8|409
1594022700000|2020-07-06 08:05:00|4105.4|4102.6|4102.4|4099.6|4105.6|4102.8|4100.4|4097.6|423
1594023000000|2020-07-06 08:10:00|4102.1|4099.3|4096.1|4093.3|4103.1|4100.3|4093.4|4090.6|753
1594023300000|2020-07-06 08:15:00|4095.4|4092.6|4092.1|4089.3|4099.1|4096.3|4090.6|4087.8|854
1594023600000|2020-07-06 08:20:00|4092.4|4089.6|4096.6|4093.8|4099.9|4097.1|4091.1|4088.3|959
1594023900000|2020-07-06 08:25:00|4097.1|4094.3|4105.6|4102.8|4108.6|4105.8|4096.6|4093.8|1263
1594024200000|2020-07-06 08:30:00|4106.1|4103.3|4103.6|4100.8|4107.6|4104.8|4096.6|4093.8|1440
1594024500000|2020-07-06 08:35:00|4103.4|4100.6|4095.9|4093.1|4107.6|4104.8|4095.6|4092.8|603
1594024800000|2020-07-06 08:40:00|4095.6|4092.8|4099.6|4096.8|4099.9|4097.1|4092.6|4089.8|564
1594025100000|2020-07-06 08:45:00|4099.4|4096.6|4105.6|4102.8|4109.8|4106.8|4099.4|4096.6|787
1594025400000|2020-07-06 08:50:00|4104.6|4101.8|4089.6|4086.8|4104.6|4101.8|4087.6|4084.8|1092
1594025700000|2020-07-06 08:55:00|4089.2|4086.4|4093.4|4090.6|4097.6|4094.8|4088.6|4085.8|590
1594026000000|2020-07-06 09:00:00|4093.6|4090.8|4091.1|4088.3|4096.4|4093.6|4090.4|4087.6|467
1594026300000|2020-07-06 09:05:00|4091.4|4088.6|4079.6|4076.8|4091.6|4088.8|4076.6|4073.8|1534
1594026600000|2020-07-06 09:10:00|4080.6|4077.8|4080.7|4077.9|4085.7|4082.9|4077.9|4075.1|661
1594026900000|2020-07-06 09:15:00|4080.4|4077.6|4088.7|4085.9|4088.9|4086.1|4079.7|4076.9|603
1594027200000|2020-07-06 09:20:00|4089.1|4086.3|4089.7|4086.9|4091.7|4088.9|4087.7|4084.9|447
1594027500000|2020-07-06 09:25:00|4089.4|4086.6|4086.7|4083.9|4091.7|4088.9|4086.4|4083.6|260
1594027800000|2020-07-06 09:30:00|4086.4|4083.6|4086.4|4083.6|4089.4|4086.6|4083.7|4080.9|361
1594028100000|2020-07-06 09:35:00|4086.1|4083.3|4084.4|4081.6|4092.7|4089.9|4081.7|4078.9|594
1594028400000|2020-07-06 09:40:00|4084.7|4081.9|4085.7|4082.9|4089.4|4086.6|4083.4|4080.6|307
1594028700000|2020-07-06 09:45:00|4085.9|4083.1|4090.1|4087.3|4090.4|4087.6|4085.7|4082.9|248
1594029000000|2020-07-06 09:50:00|4089.7|4086.9|4084.7|4081.9|4090.1|4087.3|4082.2|4079.4|1338
1594029300000|2020-07-06 09:55:00|4084.9|4082.1|4083.7|4080.9|4086.4|4083.6|4080.7|4077.9|549
1594029600000|2020-07-06 10:00:00|4083.9|4081.1|4084.9|4082.1|4088.7|4085.9|4081.7|4078.9|491
1594029900000|2020-07-06 10:05:00|4085.2|4082.4|4084.7|4081.9|4087.2|4084.4|4084.2|4081.4|246
1594030200000|2020-07-06 10:10:00|4084.9|4082.1|4091.7|4088.9|4091.9|4089.1|4082.4|4079.6|545
1594030500000|2020-07-06 10:15:00|4091.9|4089.1|4089.7|4086.9|4092.9|4090.1|4089|4086.2|366
1594030800000|2020-07-06 10:20:00|4090|4087.2|4088.5|4085.7|4090|4087.2|4084.2|4081.4|312
1594031100000|2020-07-06 10:25:00|4088|4085.2|4084.2|4081.4|4090.7|4087.9|4081.7|4078.9|438
1594031400000|2020-07-06 10:30:00|4084.7|4081.9|4076|4073.2|4087.7|4084.9|4068.2|4065.4|1575
1594031700000|2020-07-06 10:35:00|4076.2|4073.4|4069.2|4066.4|4077.2|4074.4|4065.2|4062.4|942
1594032000000|2020-07-06 10:40:00|4069|4066.2|4070.2|4067.4|4072.2|4069.4|4065|4062.2|663
1594032300000|2020-07-06 10:45:00|4069.5|4066.7|4077.2|4074.4|4078.2|4075.4|4068.2|4065.4|752
1594032600000|2020-07-06 10:50:00|4076.2|4073.4|4080.2|4077.4|4080.5|4077.7|4075.2|4072.4|347
1594032900000|2020-07-06 10:55:00|4080|4077.2|4077|4074.2|4080.2|4077.4|4070.2|4067.4|559
1594033200000|2020-07-06 11:00:00|4076.5|4073.7|4072.7|4069.9|4076.5|4073.7|4071.2|4068.4|214
1594033500000|2020-07-06 11:05:00|4072.5|4069.7|4076.5|4073.7|4076.7|4073.9|4071.2|4068.4|290
1594033800000|2020-07-06 11:10:00|4076.2|4073.4|4078.2|4075.4|4080.7|4077.9|4074|4071.2|433
1594034100000|2020-07-06 11:15:00|4078.7|4075.9|4078.2|4075.4|4082.2|4079.4|4076.8|4074|817
1594034400000|2020-07-06 11:20:00|4078|4075.2|4077|4074.2|4081.3|4078.5|4076.7|4073.9|366
1594034700000|2020-07-06 11:25:00|4076.3|4073.5|4078.3|4075.5|4078.3|4075.5|4067.3|4064.5|686
1594035000000|2020-07-06 11:30:00|4078|4075.2|4070.3|4067.5|4080.7|4077.9|4069.7|4066.9|450
1594035300000|2020-07-06 11:35:00|4070|4067.2|4067|4064.2|4071.3|4068.5|4066.3|4063.5|773
1594035600000|2020-07-06 11:40:00|4066.8|4064|4062.3|4059.5|4067|4064.2|4056|4053.2|1626
1594035900000|2020-07-06 11:45:00|4062|4059.2|4057|4054.2|4063.8|4061|4052.3|4049.5|1078
1594036200000|2020-07-06 11:50:00|4056.3|4053.5|4058.3|4055.5|4061.3|4058.5|4054.5|4051.7|792
1594036500000|2020-07-06 11:55:00|4058.5|4055.7|4066.3|4063.5|4066.3|4063.5|4057.5|4054.7|978
1594036800000|2020-07-06 12:00:00|4067.3|4064.5|4066|4063.2|4070.3|4067.5|4065.5|4062.7|571
1594037100000|2020-07-06 12:05:00|4066.3|4063.5|4067|4064.2|4071.3|4068.5|4064.3|4061.5|604
1594037400000|2020-07-06 12:10:00|4066.8|4064|4071|4068.2|4071.3|4068.5|4065.3|4062.5|464
1594037700000|2020-07-06 12:15:00|4071.3|4068.5|4074|4071.2|4075.7|4072.9|4071|4068.2|794
1594038000000|2020-07-06 12:20:00|4073.7|4070.9|4071|4068.2|4074.3|4071.5|4068.3|4065.5|580
1594038300000|2020-07-06 12:25:00|4070.8|4068|4070.3|4067.5|4074.7|4071.9|4068.3|4065.5|490
1594038600000|2020-07-06 12:30:00|4070|4067.2|4075|4072.2|4079.7|4076.9|4069.3|4066.5|929
1594038900000|2020-07-06 12:35:00|4075.5|4072.7|4084|4081.2|4085.1|4082.3|4075|4072.2|1074
1594039200000|2020-07-06 12:40:00|4083.7|4080.9|4077.7|4074.9|4085|4082.2|4076.7|4073.9|881
1594039500000|2020-07-06 12:45:00|4077|4074.2|4071.7|4068.9|4080.7|4077.9|4071.3|4068.5|670
1594039800000|2020-07-06 12:50:00|4071.5|4068.7|4070.7|4067.9|4073.7|4070.9|4067.7|4064.9|778
1594040100000|2020-07-06 12:55:00|4070.3|4067.5|4072.7|4069.9|4073.7|4070.9|4068.7|4065.9|680
1594040400000|2020-07-06 13:00:00|4073|4070.2|4069.3|4066.5|4077.7|4074.9|4060.5|4057.7|2841
1594040700000|2020-07-06 13:05:00|4070.3|4067.5|4061.7|4058.9|4070.3|4067.5|4056.3|4053.5|2111
1594041000000|2020-07-06 13:10:00|4061.3|4058.5|4052.3|4049.5|4064.3|4061.5|4051.3|4048.5|1564
1594041300000|2020-07-06 13:15:00|4052|4049.2|4057.7|4054.9|4059.7|4056.9|4050.3|4047.5|1799
1594041600000|2020-07-06 13:20:00|4057.5|4054.7|4037.3|4034.5|4057.5|4054.7|4030.4|4027.6|7769
1594041900000|2020-07-06 13:25:00|4037.6|4034.8|4030.6|4027.8|4037.6|4034.8|4024.3|4021.5|4688
1594042200000|2020-07-06 13:30:00|4030.9|4028.1|4035.9|4033.1|4043.6|4040.8|4028.9|4026.1|3934
1594042500000|2020-07-06 13:35:00|4036.3|4033.5|4034.6|4031.8|4041.3|4038.5|4031.9|4029.1|3806
1594042800000|2020-07-06 13:40:00|4034.9|4032.1|4038|4035.2|4047|4044.2|4031.9|4029.1|4252
1594043100000|2020-07-06 13:45:00|4038.2|4035.4|4049.7|4046.9|4050.4|4047.6|4038|4035.2|3688
1594043400000|2020-07-06 13:50:00|4049.4|4046.6|4065.2|4062.4|4066.2|4063.4|4049.4|4046.6|3583
1594043700000|2020-07-06 13:55:00|4065.4|4062.6|4072.4|4069.6|4076.2|4073.4|4065.4|4062.6|3113
1594044000000|2020-07-06 14:00:00|4075.6|4072.8|4071.2|4068.4|4082.2|4079.4|4068.2|4065.4|4723
1594044300000|2020-07-06 14:05:00|4071.4|4068.6|4069.2|4066.4|4074.2|4071.4|4065.2|4062.4|2663
1594044600000|2020-07-06 14:10:00|4069.4|4066.6|4065.4|4062.6|4074.2|4071.4|4056.4|4053.6|3618
1594044900000|2020-07-06 14:15:00|4065.2|4062.4|4059.4|4056.6|4070.4|4067.6|4056.7|4053.9|1695
1594045200000|2020-07-06 14:20:00|4059.7|4056.9|4053.6|4050.8|4062.9|4060.1|4052.2|4049.4|4091
1594045500000|2020-07-06 14:25:00|4053.2|4050.4|4055.3|4052.5|4057|4054.2|4046.6|4043.8|6093
1594045800000|2020-07-06 14:30:00|4055|4052.2|4066|4063.2|4069|4066.2|4051|4048.2|3360
1594046100000|2020-07-06 14:35:00|4066.3|4063.5|4078|4075.2|4080|4077.2|4066.3|4063.5|2984
1594046400000|2020-07-06 14:40:00|4078.3|4075.5|4081|4078.2|4085|4082.2|4075|4072.2|2891
1594046700000|2020-07-06 14:45:00|4081.3|4078.5|4086|4083.2|4089|4086.2|4081|4078.2|2405
1594047000000|2020-07-06 14:50:00|4085.6|4082.8|4094.7|4091.9|4095.5|4092.7|4085.3|4082.5|2897
1594047300000|2020-07-06 14:55:00|4095|4092.2|4092.5|4089.7|4096.5|4093.7|4091|4088.2|3199
1594047600000|2020-07-06 15:00:00|4092.7|4089.9|4088.5|4085.7|4098.5|4095.7|4083.5|4080.7|2694
1594047900000|2020-07-06 15:05:00|4088|4085.2|4082.6|4079.8|4092|4089.2|4079.8|4077|2182
1594048200000|2020-07-06 15:10:00|4082.8|4080|4084|4081.2|4088|4085.2|4079.6|4076.8|1328
1594048500000|2020-07-06 15:15:00|4084.3|4081.5|4089|4086.2|4089|4086.2|4081.6|4078.8|1463
1594048800000|2020-07-06 15:20:00|4090|4087.2|4089|4086.2|4092.3|4089.5|4082|4079.2|1974
1594049100000|2020-07-06 15:25:00|4088|4085.2|4102.8|4100|4103|4100.2|4084|4081.2|2760
1594049400000|2020-07-06 15:30:00|4102|4099.2|4105.5|4102.7|4107.5|4104.7|4101.5|4098.7|4976
1594049700000|2020-07-06 15:35:00|4105.8|4103|4105|4102.2|4110.5|4107.7|4104|4101.2|2558
1594050000000|2020-07-06 15:40:00|4106|4103.2|4099.5|4096.7|4107|4104.2|4098.8|4096|2349
1594050300000|2020-07-06 15:45:00|4099.3|4096.5|4096.5|4093.7|4103.5|4100.7|4094|4091.2|1478
1594050600000|2020-07-06 15:50:00|4096|4093.2|4082|4079.2|4097|4094.2|4082|4079.2|2062
1594050900000|2020-07-06 15:55:00|4082.3|4079.5|4066|4063.2|4082.5|4079.7|4065|4062.2|3175
1594051200000|2020-07-06 16:00:00|4065|4062.2|4071|4068.2|4075|4072.2|4060.3|4057.5|2308
1594051500000|2020-07-06 16:05:00|4071.3|4068.5|4065.6|4062.8|4073.3|4070.5|4061.8|4059|1707
1594051800000|2020-07-06 16:10:00|4065.3|4062.5|4070.6|4067.8|4073.6|4070.8|4063|4060.2|2914
1594052100000|2020-07-06 16:15:00|4070.3|4067.5|4061.6|4058.8|4070.6|4067.8|4058.6|4055.8|1636
1594052400000|2020-07-06 16:20:00|4062.6|4059.8|4060.6|4057.8|4065.6|4062.8|4058.6|4055.8|1360
1594052700000|2020-07-06 16:25:00|4060.8|4058|4069.6|4066.8|4069.6|4066.8|4059.6|4056.8|1435
1594053000000|2020-07-06 16:30:00|4069.1|4066.3|4046.9|4044.1|4069.1|4066.3|4045.6|4042.8|3777
1594053300000|2020-07-06 16:35:00|4046.6|4043.8|4052.9|4050.1|4054.6|4051.8|4046.6|4043.8|1096
1594053600000|2020-07-06 16:40:00|4052.2|4049.4|4053.2|4050.4|4054.6|4051.8|4048.2|4045.4|1229
1594053900000|2020-07-06 16:45:00|4053.6|4050.8|4058.2|4055.4|4058.2|4055.4|4049.2|4046.4|1253
1594054200000|2020-07-06 16:50:00|4057.9|4055.1|4046.9|4044.1|4058.9|4056.1|4043.6|4040.8|1193
1594054500000|2020-07-06 16:55:00|4047.2|4044.4|4052.2|4049.4|4052.2|4049.4|4038.2|4035.4|2155
1594054800000|2020-07-06 17:00:00|4052.6|4049.8|4059.2|4056.4|4060.2|4057.4|4049.9|4047.1|1754
1594055100000|2020-07-06 17:05:00|4058.2|4055.4|4056.2|4053.4|4061.2|4058.4|4053.2|4050.4|1467
1594055400000|2020-07-06 17:10:00|4055.9|4053.1|4062.2|4059.4|4063.2|4060.4|4054.9|4052.1|1755
1594055700000|2020-07-06 17:15:00|4061.9|4059.1|4060.2|4057.4|4065.6|4062.8|4059.2|4056.4|1514
1594056000000|2020-07-06 17:20:00|4059.9|4057.1|4071.9|4069.1|4072.9|4070.1|4059.9|4057.1|1457
1594056300000|2020-07-06 17:25:00|4072.2|4069.4|4072.2|4069.4|4073.9|4071.1|4069.2|4066.4|1513
1594056600000|2020-07-06 17:30:00|4071.2|4068.4|4076.2|4073.4|4079.2|4076.4|4071.2|4068.4|1607
1594056900000|2020-07-06 17:35:00|4075.6|4072.8|4072.2|4069.4|4077.9|4075.1|4071.2|4068.4|1276
1594057200000|2020-07-06 17:40:00|4071.6|4068.8|4077.2|4074.4|4079.2|4076.4|4070.9|4068.1|912
1594057500000|2020-07-06 17:45:00|4077.4|4074.6|4079.2|4076.4|4081.2|4078.4|4075.2|4072.4|1139
1594057800000|2020-07-06 17:50:00|4079.9|4077.1|4078.2|4075.4|4081.2|4078.4|4075.2|4072.4|1121
1594058100000|2020-07-06 17:55:00|4077.9|4075.1|4083.2|4080.4|4083.4|4080.6|4075.2|4072.4|1580
1594058400000|2020-07-06 18:00:00|4082.2|4079.4|4078.2|4075.4|4084.2|4081.4|4071.9|4069.1|2282
1594058700000|2020-07-06 18:05:00|4077.9|4075.1|4076.4|4073.6|4081.6|4078.8|4072.2|4069.4|2367
1594059000000|2020-07-06 18:10:00|4076.2|4073.4|4085.6|4082.8|4087.1|4084.3|4072.2|4069.4|4274
1594059300000|2020-07-06 18:15:00|4086.1|4083.3|4083.1|4080.3|4093.1|4090.3|4082.6|4079.8|2919
1594059600000|2020-07-06 18:20:00|4083.6|4080.8|4077.1|4074.3|4084.6|4081.8|4072.6|4069.8|2714
1594059900000|2020-07-06 18:25:00|4077.9|4075.1|4057.7|4054.9|4087.1|4084.3|4057.7|4054.9|10241
1594060200000|2020-07-06 18:30:00|4057.9|4055.1|4063.7|4060.9|4064.7|4061.9|4054.7|4051.9|2936
1594060500000|2020-07-06 18:35:00|4064.4|4061.6|4068.7|4065.9|4069.1|4066.3|4060.4|4057.6|1585
1594060800000|2020-07-06 18:40:00|4068.4|4065.6|4067.4|4064.6|4070.1|4067.3|4067.1|4064.3|519
1594061100000|2020-07-06 18:45:00|4067.1|4064.3|4066.5|4063.7|4070.1|4067.3|4066.1|4063.3|814
1594061400000|2020-07-06 18:50:00|4066.8|4064|4070.1|4067.3|4071.8|4069|4062.8|4060|767
1594061700000|2020-07-06 18:55:00|4069.8|4067|4070.1|4067.3|4072.8|4070|4068.5|4065.7|525
1594062000000|2020-07-06 19:00:00|4069.5|4066.7|4065.1|4062.3|4070.1|4067.3|4064.8|4062|499
1594062300000|2020-07-06 19:05:00|4064.8|4062|4070.8|4068|4072.8|4070|4064.8|4062|351
1594062600000|2020-07-06 19:10:00|4070.5|4067.7|4070.5|4067.7|4072.1|4069.3|4069.1|4066.3|233
1594062900000|2020-07-06 19:15:00|4070.1|4067.3|4066.1|4063.3|4070.5|4067.7|4063.8|4061|267
1594063200000|2020-07-06 19:20:00|4065.8|4063|4065.5|4062.7|4068.3|4065.5|4065.5|4062.7|127
1594063500000|2020-07-06 19:25:00|4065.8|4063|4067.8|4065|4069.5|4066.7|4065.5|4062.7|189
1594063800000|2020-07-06 19:30:00|4067.5|4064.7|4068.8|4066|4070.5|4067.7|4065.8|4063|225
1594064100000|2020-07-06 19:35:00|4069.1|4066.3|4069.3|4066.5|4071.5|4068.7|4067.5|4064.7|274
1594064400000|2020-07-06 19:40:00|4069.5|4066.7|4069.5|4066.7|4070.8|4068|4067.5|4064.7|171
1594064700000|2020-07-06 19:45:00|4069.3|4066.5|4071.5|4068.7|4072.1|4069.3|4068.5|4065.7|194
1594065000000|2020-07-06 19:50:00|4072.1|4069.3|4064.8|4062|4072.5|4069.7|4062.1|4059.3|483
1594065300000|2020-07-06 19:55:00|4064.5|4061.7|4066.4|4063.6|4068.8|4066|4063.1|4060.3|911
1594065600000|2020-07-06 20:00:00|4067.2|4064.4|4068.1|4065.3|4069.1|4066.3|4064.1|4061.3|244
1594065900000|2020-07-06 20:05:00|4068.4|4065.6|4070.1|4067.3|4071.4|4068.6|4066.5|4063.7|246
1594066200000|2020-07-06 20:10:00|4069.8|4067|4069.8|4067|4071.8|4069|4067.8|4065|246
1594066500000|2020-07-06 20:15:00|4070.1|4067.3|4066.5|4063.7|4070.1|4067.3|4066.1|4063.3|80
1594066800000|2020-07-06 20:20:00|4067.1|4064.3|4070.8|4068|4070.8|4068|4066.1|4063.3|122
1594067100000|2020-07-06 20:25:00|4071.1|4068.3|4071.1|4068.3|4072.3|4069.5|4070.8|4068|166
1594067400000|2020-07-06 20:30:00|4070.5|4067.7|4070.8|4068|4071.8|4069|4069.1|4066.3|178
1594067700000|2020-07-06 20:35:00|4071.5|4068.7|4071.1|4068.3|4072.5|4069.7|4070.8|4068|89
1594068000000|2020-07-06 20:40:00|4070.8|4068|4070.8|4068|4072.5|4069.7|4070.1|4067.3|94
1594068300000|2020-07-06 20:45:00|4070.5|4067.7|4069.1|4066.3|4071.3|4068.5|4068.6|4065.8|390
1594068600000|2020-07-06 20:50:00|4069.5|4066.7|4068.8|4066|4070.1|4067.3|4068.1|4065.3|145
1594068900000|2020-07-06 20:55:00|4068.5|4065.7|4066.4|4063.6|4068.5|4065.7|4065.1|4062.3|250
1594072800000|2020-07-06 22:00:00|4071.9|4069.1|4068.1|4065.3|4072.4|4069.6|4067.4|4064.6|421
1594073100000|2020-07-06 22:05:00|4068.4|4065.6|4068.4|4065.6|4069.4|4066.6|4067.7|4064.9|47
1594073400000|2020-07-06 22:10:00|4068.2|4065.4|4067.4|4064.6|4069.1|4066.3|4066.9|4064.1|45
1594073700000|2020-07-06 22:15:00|4067.1|4064.3|4066.4|4063.6|4067.4|4064.6|4066.4|4063.6|47
1594074000000|2020-07-06 22:20:00|4065.8|4063|4067.1|4064.3|4067.1|4064.3|4064.7|4061.9|61
1594074300000|2020-07-06 22:25:00|4066.7|4063.9|4063.1|4060.3|4066.7|4063.9|4063.1|4060.3|42
1594074600000|2020-07-06 22:30:00|4064.1|4061.3|4063.1|4060.3|4064.1|4061.3|4063.1|4060.3|56
1594074900000|2020-07-06 22:35:00|4062.9|4060.1|4063.4|4060.6|4064.1|4061.3|4062.1|4059.3|65
1594075200000|2020-07-06 22:40:00|4063.1|4060.3|4062.4|4059.6|4063.1|4060.3|4062.1|4059.3|46
1594075500000|2020-07-06 22:45:00|4062.1|4059.3|4063.1|4060.3|4064.1|4061.3|4061.4|4058.6|62
1594075800000|2020-07-06 22:50:00|4062.9|4060.1|4064.1|4061.3|4064.1|4061.3|4061.4|4058.6|60
1594076100000|2020-07-06 22:55:00|4064.5|4061.7|4070.4|4067.6|4070.4|4067.6|4063.4|4060.6|175
1594076400000|2020-07-06 23:00:00|4071.1|4068.3|4071.4|4068.6|4073.7|4070.9|4071.1|4068.3|148
1594076700000|2020-07-06 23:05:00|4071.1|4068.3|4070.2|4067.4|4071.4|4068.6|4069.1|4066.3|70
1594077000000|2020-07-06 23:10:00|4070.4|4067.6|4070.4|4067.6|4070.7|4067.9|4069.4|4066.6|56
1594077300000|2020-07-06 23:15:00|4069.4|4066.6|4069.4|4066.6|4070.4|4067.6|4068.1|4065.3|67
1594077600000|2020-07-06 23:20:00|4070.4|4067.6|4078.1|4075.3|4078.1|4075.3|4070.4|4067.6|157
1594077900000|2020-07-06 23:25:00|4078.4|4075.6|4077.1|4074.3|4078.4|4075.6|4076.1|4073.3|86
1594078200000|2020-07-06 23:30:00|4077.4|4074.6|4080.4|4077.6|4080.4|4077.6|4076.9|4074.1|94
1594078500000|2020-07-06 23:35:00|4079.4|4076.6|4079.4|4076.6|4079.4|4076.6|4078.2|4075.4|95
1594078800000|2020-07-06 23:40:00|4078.4|4075.6|4077.1|4074.3|4078.4|4075.6|4076.4|4073.6|71
1594079100000|2020-07-06 23:45:00|4077.4|4074.6|4077.4|4074.6|4078.1|4075.3|4075.9|4073.1|102
1594079400000|2020-07-06 23:50:00|4077.1|4074.3|4080.1|4077.3|4080.1|4077.3|4077.1|4074.3|78
1594079700000|2020-07-06 23:55:00|4079.7|4076.9|4080.1|4077.3|4082.7|4079.9|4079.1|4076.3|155
1594080000000|2020-07-07 00:00:00|4079.1|4076.3|4078.4|4075.6|4079.6|4076.8|4072.1|4069.3|876
1594080300000|2020-07-07 00:05:00|4078.1|4075.3|4079.1|4076.3|4079.1|4076.3|4076.4|4073.6|148
1594080600000|2020-07-07 00:10:00|4079.4|4076.6|4082.1|4079.3|4083.1|4080.3|4079.1|4076.3|202
1594080900000|2020-07-07 00:15:00|4081.6|4078.8|4082.6|4079.8|4084.6|4081.8|4080.1|4077.3|309
1594081200000|2020-07-07 00:20:00|4081.9|4079.1|4079.6|4076.8|4083.6|4080.8|4079.6|4076.8|185
1594081500000|2020-07-07 00:25:00|4079.9|4077.1|4080.6|4077.8|4082.6|4079.8|4079.9|4077.1|92
1594081800000|2020-07-07 00:30:00|4081.1|4078.3|4079.6|4076.8|4081.1|4078.3|4079.1|4076.3|153
1594082100000|2020-07-07 00:35:00|4079.9|4077.1|4079.9|4077.1|4081.9|4079.1|4078.9|4076.1|121
1594082400000|2020-07-07 00:40:00|4080.6|4077.8|4080.2|4077.4|4081.6|4078.8|4078.6|4075.8|132
1594082700000|2020-07-07 00:45:00|4080.4|4077.6|4079.9|4077.1|4081.2|4078.4|4076.6|4073.8|129
1594083000000|2020-07-07 00:50:00|4080.6|4077.8|4081.9|4079.1|4082.6|4079.8|4080.6|4077.8|169
1594083300000|2020-07-07 00:55:00|4081.6|4078.8|4079.6|4076.8|4082.6|4079.8|4079.6|4076.8|58
1594083600000|2020-07-07 01:00:00|4079.1|4076.3|4081.6|4078.8|4082.6|4079.8|4077.6|4074.8|142
1594083900000|2020-07-07 01:05:00|4080.6|4077.8|4067.4|4064.6|4081.6|4078.8|4065.4|4062.6|748
1594084200000|2020-07-07 01:10:00|4067.2|4064.4|4057.2|4054.4|4068.4|4065.6|4056.4|4053.6|651
1594084500000|2020-07-07 01:15:00|4056.7|4053.9|4057.2|4054.4|4062.5|4059.7|4052.2|4049.4|870
1594084800000|2020-07-07 01:20:00|4056.5|4053.7|4058.2|4055.4|4062.2|4059.4|4055.5|4052.7|315
1594085100000|2020-07-07 01:25:00|4058.5|4055.7|4058.2|4055.4|4060.5|4057.7|4055.5|4052.7|241
1594085400000|2020-07-07 01:30:00|4057.2|4054.4|4062.2|4059.4|4064.2|4061.4|4057.2|4054.4|304
1594085700000|2020-07-07 01:35:00|4061.7|4058.9|4055.2|4052.4|4061.7|4058.9|4052.5|4049.7|415
1594086000000|2020-07-07 01:40:00|4054.2|4051.4|4050.2|4047.4|4055.2|4052.4|4048.2|4045.4|529
1594086300000|2020-07-07 01:45:00|4049.5|4046.7|4055.2|4052.4|4055.5|4052.7|4048.7|4045.9|349
1594086600000|2020-07-07 01:50:00|4054.5|4051.7|4053.2|4050.4|4055.2|4052.4|4050|4047.2|254
1594086900000|2020-07-07 01:55:00|4052.7|4049.9|4048.5|4045.7|4053.2|4050.4|4048.2|4045.4|238
1594087200000|2020-07-07 02:00:00|4048.2|4045.4|4054.2|4051.4|4054.2|4051.4|4045.2|4042.4|304
1594087500000|2020-07-07 02:05:00|4053.7|4050.9|4055.5|4052.7|4056.2|4053.4|4051.2|4048.4|239
1594087800000|2020-07-07 02:10:00|4055.8|4053|4047.7|4044.9|4056.2|4053.4|4046.8|4044|544
1594088100000|2020-07-07 02:15:00|4047.5|4044.7|4051.2|4048.4|4052|4049.2|4046.2|4043.4|200
1594088400000|2020-07-07 02:20:00|4051.5|4048.7|4053.5|4050.7|4053.5|4050.7|4050.5|4047.7|180
1594088700000|2020-07-07 02:25:00|4053.9|4051.1|4051.2|4048.4|4054.5|4051.7|4050.5|4047.7|117
1594089000000|2020-07-07 02:30:00|4051|4048.2|4047|4044.2|4052.2|4049.4|4042.8|4040|498
1594089300000|2020-07-07 02:35:00|4047.2|4044.4|4050.8|4048|4051.8|4049|4046.5|4043.7|212
1594089600000|2020-07-07 02:40:00|4051.2|4048.4|4049.2|4046.4|4053.8|4051|4048.8|4046|196
1594089900000|2020-07-07 02:45:00|4048.8|4046|4047|4044.2|4051.2|4048.4|4045.5|4042.7|181
1594090200000|2020-07-07 02:50:00|4047.2|4044.4|4044.8|4042|4049.2|4046.4|4044.5|4041.7|167
1594090500000|2020-07-07 02:55:00|4045.8|4043|4047.2|4044.4|4049.2|4046.4|4044.5|4041.7|202
1594090800000|2020-07-07 03:00:00|4047.5|4044.7|4049.8|4047|4050.2|4047.4|4046|4043.2|123
1594091100000|2020-07-07 03:05:00|4049|4046.2|4051.2|4048.4|4051.2|4048.4|4048.2|4045.4|157
1594091400000|2020-07-07 03:10:00|4051.5|4048.7|4053.2|4050.4|4053.5|4050.7|4050.8|4048|204
1594091700000|2020-07-07 03:15:00|4052.8|4050|4051.8|4049|4054.5|4051.7|4050.8|4048|95
1594092000000|2020-07-07 03:20:00|4052|4049.2|4049.8|4047|4053.5|4050.7|4049|4046.2|118
1594092300000|2020-07-07 03:25:00|4050.2|4047.4|4052.5|4049.7|4054.8|4052|4049.8|4047|152
1594092600000|2020-07-07 03:30:00|4052.1|4049.3|4053.8|4051|4054.5|4051.7|4051|4048.2|141
1594092900000|2020-07-07 03:35:00|4053.5|4050.7|4052.5|4049.7|4054.5|4051.7|4051.5|4048.7|78
1594093200000|2020-07-07 03:40:00|4052.2|4049.4|4055.5|4052.7|4055.5|4052.7|4051.5|4048.7|130
1594093500000|2020-07-07 03:45:00|4056.2|4053.4|4056.8|4054|4058.8|4056|4054.2|4051.4|303
1594093800000|2020-07-07 03:50:00|4056.5|4053.7|4056.2|4053.4|4056.8|4054|4055.5|4052.7|54
1594094100000|2020-07-07 03:55:00|4056.5|4053.7|4056.2|4053.4|4056.5|4053.7|4055.5|4052.7|57
1594094400000|2020-07-07 04:00:00|4056|4053.2|4053.8|4051|4056.2|4053.4|4053.8|4051|145
1594094700000|2020-07-07 04:05:00|4053.2|4050.4|4052.8|4050|4054.8|4052|4052.5|4049.7|94
1594095000000|2020-07-07 04:10:00|4053|4050.2|4048.5|4045.7|4053|4050.2|4048|4045.2|228
1594095300000|2020-07-07 04:15:00|4048.1|4045.3|4048.5|4045.7|4049.8|4047|4047.5|4044.7|112
1594095600000|2020-07-07 04:20:00|4048.8|4046|4050.5|4047.7|4050.8|4048|4048.2|4045.4|62
1594095900000|2020-07-07 04:25:00|4050.8|4048|4051.5|4048.7|4052.5|4049.7|4050.5|4047.7|79
1594096200000|2020-07-07 04:30:00|4051.2|4048.4|4053.5|4050.7|4054.9|4052.1|4050.5|4047.7|197
1594096500000|2020-07-07 04:35:00|4053.2|4050.4|4052.5|4049.7|4053.5|4050.7|4051.2|4048.4|47
1594096800000|2020-07-07 04:40:00|4052.2|4049.4|4053.5|4050.7|4054.5|4051.7|4052.2|4049.4|61
1594097100000|2020-07-07 04:45:00|4053.2|4050.4|4054.2|4051.4|4054.2|4051.4|4052.5|4049.7|42
1594097400000|2020-07-07 04:50:00|4053.8|4051|4052.2|4049.4|4054.2|4051.4|4051.5|4048.7|63
1594097700000|2020-07-07 04:55:00|4052|4049.2|4050.2|4047.4|4052.5|4049.7|4050.2|4047.4|63
1594098000000|2020-07-07 05:00:00|4049.8|4047|4052.5|4049.7|4052.8|4050|4047.5|4044.7|234
1594098300000|2020-07-07 05:05:00|4052.7|4049.9|4051.5|4048.7|4053.5|4050.7|4050.8|4048|67
1594098600000|2020-07-07 05:10:00|4051.1|4048.3|4050.5|4047.7|4051.1|4048.3|4048.2|4045.4|131
1594098900000|2020-07-07 05:15:00|4050.2|4047.4|4047.5|4044.7|4051.5|4048.7|4044.8|4042|182
1594099200000|2020-07-07 05:20:00|4047.2|4044.4|4039.8|4037|4047.2|4044.4|4039.8|4036.4|506
1594099500000|2020-07-07 05:25:00|4040|4037.2|4038.5|4035.7|4040.8|4038|4038.2|4035.4|417
1594099800000|2020-07-07 05:30:00|4038.8|4036|4041.5|4038.7|4041.8|4039|4037.8|4035|298
1594100100000|2020-07-07 05:35:00|4041.8|4039|4041.5|4038.7|4043.5|4040.7|4040.2|4037.4|156
1594100400000|2020-07-07 05:40:00|4041.2|4038.4|4043.5|4040.7|4044.2|4041.4|4040|4037.2|125
1594100700000|2020-07-07 05:45:00|4043.2|4040.4|4039.5|4036.7|4043.2|4040.4|4038.5|4035.7|168
1594101000000|2020-07-07 05:50:00|4039.3|4036.5|4039.3|4036.5|4040.8|4038|4037.8|4035|228
1594101300000|2020-07-07 05:55:00|4039|4036.2|4038|4035.2|4039.5|4036.7|4034.5|4031.7|269
1594101600000|2020-07-07 06:00:00|4038.2|4035.4|4023.5|4020.7|4038.8|4036|4019.7|4016.9|1654
1594101900000|2020-07-07 06:05:00|4023.1|4020.3|4014.5|4011.7|4023.8|4021|4013.8|4011|884
1594102200000|2020-07-07 06:10:00|4014.2|4011.4|4014.8|4012|4015.2|4012.4|4006.8|4004|1515
1594102500000|2020-07-07 06:15:00|4015|4012.2|4017.8|4015|4019|4016.2|4013.5|4010.7|633
1594102800000|2020-07-07 06:20:00|4016.8|4014|4016.5|4013.7|4017.8|4015|4012.5|4009.7|452
1594103100000|2020-07-07 06:25:00|4016.8|4014|4014.5|4011.7|4016.8|4014|4012.8|4010|227
1594103400000|2020-07-07 06:30:00|4014.8|4012|4019.8|4017|4020.8|4018|4012.5|4009.7|435
1594103700000|2020-07-07 06:35:00|4020|4017.2|4023.8|4021|4024.5|4021.7|4019.8|4017|393
1594104000000|2020-07-07 06:40:00|4024|4021.2|4024.8|4022|4025|4022.2|4021.8|4019|318
1594104300000|2020-07-07 06:45:00|4025|4022.2|4024.8|4022|4028.2|4025.4|4021.5|4018.7|463
1594104600000|2020-07-07 06:50:00|4024.5|4021.7|4020.8|4018|4024.8|4022|4020.5|4017.7|228
1594104900000|2020-07-07 06:55:00|4020.2|4017.4|4015.8|4013|4020.2|4017.4|4013.2|4010.4|467
1594105200000|2020-07-07 07:00:00|4015.5|4012.7|4017.5|4014.7|4018.5|4015.7|4011.2|4008.4|758
1594105500000|2020-07-07 07:05:00|4016.8|4014|4018.5|4015.7|4019.8|4017|4014.2|4011.4|498
1594105800000|2020-07-07 07:10:00|4018.1|4015.3|4019|4016.2|4019.2|4016.4|4014.5|4011.7|382
1594106100000|2020-07-07 07:15:00|4018.8|4016|4024|4021.2|4025.8|4023|4017.5|4014.7|470
1594106400000|2020-07-07 07:20:00|4024.2|4021.4|4015.2|4012.4|4024.8|4022|4014.8|4012|522
1594106700000|2020-07-07 07:25:00|4015.5|4012.7|4020.8|4018|4020.8|4018|4012.8|4010|781
1594107000000|2020-07-07 07:30:00|4021.2|4018.4|4027.8|4025|4027.8|4025|4019.8|4017|709
1594107300000|2020-07-07 07:35:00|4027.5|4024.7|4025|4022.2|4030.5|4027.7|4022.5|4019.7|899
1594107600000|2020-07-07 07:40:00|4025.3|4022.5|4023.8|4021|4028.2|4025.4|4021.8|4019|569
1594107900000|2020-07-07 07:45:00|4023.4|4020.6|4026.5|4023.7|4028.8|4026|4021.4|4018.6|529
1594108200000|2020-07-07 07:50:00|4026.8|4024|4024.8|4022|4030.8|4028|4023.8|4021|584
1594108500000|2020-07-07 07:55:00|4024.5|4021.7|4030.2|4027.4|4032.2|4029.4|4022.8|4020|458
1594108800000|2020-07-07 08:00:00|4029.2|4026.4|4030.8|4028|4035.8|4033|4028.2|4025.4|915
1594109100000|2020-07-07 08:05:00|4030.5|4027.7|4033.5|4030.7|4038.8|4036|4024.5|4021.7|1130
1594109400000|2020-07-07 08:10:00|4033.8|4031|4039.8|4037|4043.8|4041|4033.8|4031|754
1594109700000|2020-07-07 08:15:00|4040.3|4037.5|4037.5|4034.7|4040.3|4037.5|4034.5|4031.7|453
1594110000000|2020-07-07 08:20:00|4037.8|4035|4042.8|4040|4045|4042.2|4035.8|4033|589
1594110300000|2020-07-07 08:25:00|4042.5|4039.7|4020.5|4017.7|4042.5|4039.7|4019.5|4016.7|2023
1594110600000|2020-07-07 08:30:00|4020.8|4018|4026.8|4024|4032.8|4030|4019.8|4017|1571
1594110900000|2020-07-07 08:35:00|4027.2|4024.4|4026.8|4024|4032.1|4029.3|4022.5|4019.7|892
1594111200000|2020-07-07 08:40:00|4027|4024.2|4026.2|4023.4|4031.8|4029|4023.5|4020.7|364
1594111500000|2020-07-07 08:45:00|4026.5|4023.7|4033.5|4030.7|4036.8|4034|4026.5|4023.7|964
1594111800000|2020-07-07 08:50:00|4033.8|4031|4036.8|4034|4038.8|4036|4029.8|4027|444
1594112100000|2020-07-07 08:55:00|4037|4034.2|4034.8|4032|4037.5|4034.7|4031.8|4029|416
1594112400000|2020-07-07 09:00:00|4034.5|4031.7|4013.8|4011|4037.3|4034.5|4013.5|4010.7|1236
1594112700000|2020-07-07 09:05:00|4014.3|4011.5|4011.8|4009|4023.6|4020.8|4008.8|4006|1448
1594113000000|2020-07-07 09:10:00|4011.6|4008.8|4012.8|4010|4016.1|4013.3|4006.8|4004|1078
1594113300000|2020-07-07 09:15:00|4012.6|4009.8|4012.9|4010.1|4017.3|4014.5|4008.1|4005.3|702
1594113600000|2020-07-07 09:20:00|4012.4|4009.6|4000.9|3998.1|4015.9|4013.1|3998.9|3996.1|1747
1594113900000|2020-07-07 09:25:00|3999.9|3997.1|4005.9|4003.1|4007.9|4005.1|3997.3|3994.5|1320
1594114200000|2020-07-07 09:30:00|4006.3|4003.5|4013.4|4010.6|4016.9|4014.1|4004.4|4001.6|1179
1594114500000|2020-07-07 09:35:00|4013.2|4010.4|4016.4|4013.6|4018.7|4015.9|4010.2|4007.4|518
1594114800000|2020-07-07 09:40:00|4016.2|4013.4|4013.5|4010.7|4022.5|4019.7|4012.5|4009.7|478
1594115100000|2020-07-07 09:45:00|4013.2|4010.4|4013.5|4010.7|4021.5|4018.7|4010.9|4008.1|404
1594115400000|2020-07-07 09:50:00|4013|4010.2|4015.5|4012.7|4018.9|4016.1|4010.5|4007.7|479
1594115700000|2020-07-07 09:55:00|4015.2|4012.4|4021.5|4018.7|4023.9|4021.1|4013.9|4011.1|636
1594116000000|2020-07-07 10:00:00|4020.8|4018|4016.2|4013.4|4021.9|4019.1|4011.5|4008.7|662
1594116300000|2020-07-07 10:05:00|4015.9|4013.1|4018.5|4015.7|4020.9|4018.1|4015.9|4013.1|349
1594116600000|2020-07-07 10:10:00|4018.2|4015.4|4021.2|4018.4|4022.9|4020.1|4017.2|4014.4|374
1594116900000|2020-07-07 10:15:00|4020.9|4018.1|4020.9|4018.1|4022.9|4020.1|4011.6|4008.8|1015
1594117200000|2020-07-07 10:20:00|4020.6|4017.8|4005.6|4002.8|4020.9|4018.1|4004.9|4002.1|1040
1594117500000|2020-07-07 10:25:00|4005.9|4003.1|4008.1|4005.3|4009.6|4006.8|4004.6|4001.8|529
1594117800000|2020-07-07 10:30:00|4007.9|4005.1|4008.9|4006.1|4011.9|4009.1|4005.9|4003.1|919
1594118100000|2020-07-07 10:35:00|4008.6|4005.8|4017.3|4014.5|4019.6|4016.8|4008.6|4005.8|761
1594118400000|2020-07-07 10:40:00|4017.9|4015.1|4016.1|4013.3|4018.9|4016.1|4013.3|4010.5|294
1594118700000|2020-07-07 10:45:00|4015.9|4013.1|4009.9|4007.1|4017|4014.2|4008.6|4005.8|385
1594119000000|2020-07-07 10:50:00|4009.6|4006.8|4011.6|4008.8|4012.9|4010.1|4006.9|4004.1|347
1594119300000|2020-07-07 10:55:00|4010.9|4008.1|4010.9|4008.1|4012.9|4010.1|4007.9|4005.1|223
1594119600000|2020-07-07 11:00:00|4011.9|4009.1|4018.3|4015.5|4019.6|4016.8|4011.9|4009.1|365
1594119900000|2020-07-07 11:05:00|4018.1|4015.3|4022.9|4020.1|4024.4|4021.6|4015.6|4012.8|612
1594120200000|2020-07-07 11:10:00|4023.3|4020.5|4028.9|4026.1|4031.9|4029.1|4022.4|4019.6|717
1594120500000|2020-07-07 11:15:00|4028.6|4025.8|4027.9|4025.1|4033.2|4030.4|4026.9|4024.1|614
1594120800000|2020-07-07 11:20:00|4028.3|4025.5|4027.9|4025.1|4030.9|4028.1|4027.9|4025.1|496
1594121100000|2020-07-07 11:25:00|4028.1|4025.3|4026.6|4023.8|4028.9|4026.1|4023.9|4021.1|462
1594121400000|2020-07-07 11:30:00|4027|4024.2|4026.6|4023.8|4029.9|4027.1|4023.6|4020.8|504
1594121700000|2020-07-07 11:35:00|4026.3|4023.5|4028.6|4025.8|4032.1|4029.3|4025.9|4023.1|400
1594122000000|2020-07-07 11:40:00|4028.3|4025.5|4042.9|4040.1|4043.3|4040.5|4027.9|4025.1|1388
1594122300000|2020-07-07 11:45:00|4043.3|4040.5|4050.9|4048.1|4052.3|4049.5|4041.9|4039.1|1494
1594122600000|2020-07-07 11:50:00|4051.3|4048.5|4042.9|4040.1|4051.9|4049.1|4042.9|4040.1|895
1594122900000|2020-07-07 11:55:00|4043.6|4040.8|4046.9|4044.1|4048.9|4046.1|4042.3|4039.5|578
1594123200000|2020-07-07 12:00:00|4047.3|4044.5|4049.6|4046.8|4049.9|4047.1|4042.9|4040.1|772
1594123500000|2020-07-07 12:05:00|4049.9|4047.1|4050.9|4048.1|4054.3|4051.5|4048.9|4046.1|1126
1594123800000|2020-07-07 12:10:00|4050.6|4047.8|4052.9|4050.1|4054.9|4052.1|4046.6|4043.8|991
1594124100000|2020-07-07 12:15:00|4053.3|4050.5|4043.9|4041.1|4054.9|4052.1|4043.9|4041.1|724
1594124400000|2020-07-07 12:20:00|4044.1|4041.3|4037.6|4034.8|4046.4|4043.6|4036.9|4034.1|1113
1594124700000|2020-07-07 12:25:00|4037.9|4035.1|4041.3|4038.5|4042.3|4039.5|4035.9|4033.1|821
1594125000000|2020-07-07 12:30:00|4041.6|4038.8|4036.9|4034.1|4046.9|4044.1|4035.9|4033.1|941
1594125300000|2020-07-07 12:35:00|4037.1|4034.3|4039.6|4036.8|4046.3|4043.5|4035.3|4032.5|748
1594125600000|2020-07-07 12:40:00|4039.9|4037.1|4047.3|4044.5|4047.3|4044.5|4038.6|4035.8|907
1594125900000|2020-07-07 12:45:00|4047.6|4044.8|4047.3|4044.5|4049.3|4046.5|4044.6|4041.8|576
1594126200000|2020-07-07 12:50:00|4047.6|4044.8|4047.6|4044.8|4048.9|4046.1|4044.9|4042.1|525
1594126500000|2020-07-07 12:55:00|4047.3|4044.5|4049.3|4046.5|4049.3|4046.5|4039.9|4037.1|707
1594126800000|2020-07-07 13:00:00|4049.6|4046.8|4043.6|4040.8|4050.3|4047.5|4041.9|4039.1|1590
1594127100000|2020-07-07 13:05:00|4043.2|4040.4|4041.9|4039.1|4050.9|4048.1|4041.9|4039.1|1559
1594127400000|2020-07-07 13:10:00|4042.3|4039.5|4039.9|4037.1|4042.9|4040.1|4036.9|4034.1|2974
1594127700000|2020-07-07 13:15:00|4040.3|4037.5|4030.9|4028.1|4040.6|4037.8|4028.9|4026.1|1928
1594128000000|2020-07-07 13:20:00|4031.3|4028.5|4045.6|4042.8|4047.6|4044.8|4029.9|4027.1|1472
1594128300000|2020-07-07 13:25:00|4045.9|4043.1|4043.9|4041.1|4049.6|4046.8|4041.3|4038.5|1345
1594128600000|2020-07-07 13:30:00|4044.1|4041.3|4041.6|4038.8|4046.3|4043.5|4036.9|4034.1|1871
1594128900000|2020-07-07 13:35:00|4041.3|4038.5|4031.9|4029.1|4041.9|4039.1|4030.9|4028.1|1357
1594129200000|2020-07-07 13:40:00|4031.5|4028.7|4037.6|4034.8|4038.6|4035.8|4030.9|4028.1|921
1594129500000|2020-07-07 13:45:00|4038.3|4035.5|4045.9|4043.1|4050.6|4047.8|4037.3|4034.5|1758
1594129800000|2020-07-07 13:50:00|4046.1|4043.3|4049.3|4046.5|4049.3|4046.5|4043.6|4040.8|829
1594130100000|2020-07-07 13:55:00|4049.9|4047.1|4052.9|4050.1|4056.6|4053.8|4049.9|4047.1|1692
1594130400000|2020-07-07 14:00:00|4052.6|4049.8|4063.6|4060.8|4066.3|4063.5|4051.9|4049.1|3818
1594130700000|2020-07-07 14:05:00|4063.3|4060.5|4065.3|4062.5|4069.3|4066.5|4055.6|4052.8|3507
1594131000000|2020-07-07 14:10:00|4064.9|4062.1|4083.3|4080.5|4085|4082.2|4064.9|4062.1|5751
1594131300000|2020-07-07 14:15:00|4083.7|4080.9|4084|4081.2|4088.7|4085.9|4080|4077.2|3817
1594131600000|2020-07-07 14:20:00|4083.7|4080.9|4085.7|4082.9|4091.1|4088.3|4080.7|4077.9|2409
1594131900000|2020-07-07 14:25:00|4085.3|4082.5|4087|4084.2|4087.7|4084.9|4080.7|4077.9|1463
1594132200000|2020-07-07 14:30:00|4087.3|4084.5|4074.7|4071.9|4090.7|4087.9|4074|4071.2|2665
1594132500000|2020-07-07 14:35:00|4075|4072.2|4078.3|4075.5|4083|4080.2|4074.7|4071.9|1748
1594132800000|2020-07-07 14:40:00|4078|4075.2|4079.3|4076.5|4083.3|4080.5|4077.3|4074.5|1144
1594133100000|2020-07-07 14:45:00|4079|4076.2|4054.3|4051.5|4081|4078.2|4052.3|4049.5|4508
1594133400000|2020-07-07 14:50:00|4054.5|4051.7|4067.3|4064.5|4072.3|4069.5|4054.3|4051.5|3175
1594133700000|2020-07-07 14:55:00|4067.7|4064.9|4072|4069.2|4073.3|4070.5|4062.3|4059.5|1906
1594134000000|2020-07-07 15:00:00|4072.7|4069.9|4070.3|4067.5|4073|4070.2|4064.3|4061.5|1345
1594134300000|2020-07-07 15:05:00|4070.7|4067.9|4074|4071.2|4074.3|4071.5|4067.7|4064.9|1251
1594134600000|2020-07-07 15:10:00|4074.3|4071.5|4072.3|4069.5|4076.7|4073.9|4072.3|4069.5|1493
1594134900000|2020-07-07 15:15:00|4072.7|4069.9|4077.3|4074.5|4077.7|4074.9|4068.3|4065.5|2765
1594135200000|2020-07-07 15:20:00|4076.7|4073.9|4083.3|4080.5|4083.7|4080.9|4076.3|4073.5|2038
1594135500000|2020-07-07 15:25:00|4083.7|4080.9|4088.3|4085.5|4090.3|4087.5|4081.3|4078.5|2959
1594135800000|2020-07-07 15:30:00|4088.7|4085.9|4076.3|4073.5|4089.3|4086.5|4074|4071.2|2735
1594136100000|2020-07-07 15:35:00|4075.7|4072.9|4085.3|4082.5|4086.3|4083.5|4070|4067.2|3183
1594136400000|2020-07-07 15:40:00|4085.7|4082.9|4083.7|4080.9|4086.3|4083.5|4076.7|4073.9|2270
1594136700000|2020-07-07 15:45:00|4083.4|4080.6|4089.9|4087.1|4092.9|4090.1|4082.7|4079.9|2314
1594137000000|2020-07-07 15:50:00|4089.7|4086.9|4088.4|4085.6|4090.2|4087.4|4086.7|4083.9|1213
1594137300000|2020-07-07 15:55:00|4088.7|4085.9|4086.4|4083.6|4093.1|4090.3|4083.4|4080.6|1613
1594137600000|2020-07-07 16:00:00|4086.7|4083.9|4093.7|4090.9|4097.4|4094.6|4086.7|4083.9|1840
1594137900000|2020-07-07 16:05:00|4094.1|4091.3|4087.1|4084.3|4100.1|4097.3|4085.7|4082.9|2041
1594138200000|2020-07-07 16:10:00|4087.4|4084.6|4089.1|4086.3|4092.1|4089.3|4087.1|4084.3|1173
1594138500000|2020-07-07 16:15:00|4090.1|4087.3|4094.4|4091.6|4096.1|4093.3|4088.1|4085.3|2852
1594138800000|2020-07-07 16:20:00|4095.1|4092.3|4094.1|4091.3|4098.1|4095.3|4092.7|4089.9|1095
1594139100000|2020-07-07 16:25:00|4094.4|4091.6|4089.4|4086.6|4096.1|4093.3|4089.1|4086.3|1243
1594139400000|2020-07-07 16:30:00|4089.1|4086.3|4088.4|4085.6|4095.1|4092.3|4088.1|4085.3|1099
1594139700000|2020-07-07 16:35:00|4088.1|4085.3|4079.7|4076.9|4089.7|4086.9|4076.7|4073.9|2506
1594140000000|2020-07-07 16:40:00|4079.3|4076.5|4077|4074.2|4080.3|4077.5|4074.1|4071.3|2922
1594140300000|2020-07-07 16:45:00|4077.4|4074.6|4082|4079.2|4082.3|4079.5|4075.7|4072.9|1300
1594140600000|2020-07-07 16:50:00|4082.3|4079.5|4082.3|4079.5|4084.3|4081.5|4081.3|4078.5|791
1594140900000|2020-07-07 16:55:00|4082.7|4079.9|4083|4080.2|4084.3|4081.5|4079.3|4076.5|799
1594141200000|2020-07-07 17:00:00|4083.7|4080.9|4081.7|4078.9|4085.3|4082.5|4081.3|4078.5|794
1594141500000|2020-07-07 17:05:00|4082|4079.2|4085.7|4082.9|4086.4|4083.6|4077.7|4074.9|2355
1594141800000|2020-07-07 17:10:00|4085.4|4082.6|4087.1|4084.3|4088.1|4085.3|4083.4|4080.6|1043
1594142100000|2020-07-07 17:15:00|4087.4|4084.6|4087.1|4084.3|4089.7|4086.9|4085.7|4082.9|746
1594142400000|2020-07-07 17:20:00|4087.4|4084.6|4084.7|4081.9|4089.1|4086.3|4083.7|4080.9|709
1594142700000|2020-07-07 17:25:00|4084.9|4082.1|4085.4|4082.6|4086.7|4083.9|4078.1|4075.3|935
1594143000000|2020-07-07 17:30:00|4085.7|4082.9|4085.4|4082.6|4087.7|4084.9|4083.7|4080.9|682
1594143300000|2020-07-07 17:35:00|4085.1|4082.3|4087.1|4084.3|4088.8|4086|4085.1|4082.3|823
1594143600000|2020-07-07 17:40:00|4087.4|4084.6|4088.4|4085.6|4090.1|4087.3|4085.8|4083|1679
1594143900000|2020-07-07 17:45:00|4088.1|4085.3|4088.1|4085.3|4090.1|4087.3|4086.1|4083.3|714
1594144200000|2020-07-07 17:50:00|4088.4|4085.6|4090.5|4087.7|4091.8|4089|4087.1|4084.3|897
1594144500000|2020-07-07 17:55:00|4090.1|4087.3|4087.8|4085|4094.1|4091.3|4087.5|4084.7|1351
1594144800000|2020-07-07 18:00:00|4087.5|4084.7|4075.8|4073|4088.1|4085.3|4073.8|4071|2342
1594145100000|2020-07-07 18:05:00|4075.5|4072.7|4076.5|4073.7|4078.1|4075.3|4070.8|4068|1776
1594145400000|2020-07-07 18:10:00|4076.1|4073.3|4079.2|4076.4|4079.2|4076.4|4073.2|4070.4|1295
1594145700000|2020-07-07 18:15:00|4079.8|4077|4063.5|4060.7|4079.8|4077|4059.8|4057|2526
1594146000000|2020-07-07 18:20:00|4062.8|4060|4072.8|4070|4074.8|4072|4062.8|4060|3700
1594146300000|2020-07-07 18:25:00|4073.2|4070.4|4065.8|4063|4079.8|4077|4062.8|4060|9081
1594146600000|2020-07-07 18:30:00|4066.2|4063.4|4058.8|4056|4067.1|4064.3|4053.1|4050.3|4261
1594146900000|2020-07-07 18:35:00|4058.6|4055.8|4055.4|4052.6|4060.8|4058|4051.1|4048.3|2836
1594147200000|2020-07-07 18:40:00|4055.1|4052.3|4054.1|4051.3|4055.1|4052.3|4052.4|4049.6|629
1594147500000|2020-07-07 18:45:00|4053.8|4051|4046.8|4044|4053.8|4051|4046.8|4044|587
1594147800000|2020-07-07 18:50:00|4046.4|4043.6|4044.8|4042|4050.4|4047.6|4043.8|4041|839
1594148100000|2020-07-07 18:55:00|4044.4|4041.6|4053.4|4050.6|4054.4|4051.6|4043.8|4041|771
1594148400000|2020-07-07 19:00:00|4053.8|4051|4049.4|4046.6|4053.8|4051|4046.4|4043.6|646
1594148700000|2020-07-07 19:05:00|4049.8|4047|4049.6|4046.8|4055.4|4052.6|4049.1|4046.3|551
1594149000000|2020-07-07 19:10:00|4049.8|4047|4047.4|4044.6|4053.1|4050.3|4046.4|4043.6|411
1594149300000|2020-07-07 19:15:00|4047.1|4044.3|4047.4|4044.6|4047.4|4044.6|4044.9|4042.1|286
1594149600000|2020-07-07 19:20:00|4046.4|4043.6|4045.4|4042.6|4049.6|4046.8|4045.4|4042.6|353
1594149900000|2020-07-07 19:25:00|4045.6|4042.8|4042.8|4040|4047.4|4044.6|4041.4|4038.6|401
1594150200000|2020-07-07 19:30:00|4042.6|4039.8|4039.6|4036.8|4043.8|4041|4038.8|4036|695
1594150500000|2020-07-07 19:35:00|4039.4|4036.6|4035.4|4032.6|4039.8|4037|4034.4|4031.6|743
1594150800000|2020-07-07 19:40:00|4035.1|4032.3|4040.4|4037.6|4043.4|4040.6|4033.9|4031.1|1096
1594151100000|2020-07-07 19:45:00|4040.1|4037.3|4041.4|4038.6|4042.1|4039.3|4038.4|4035.6|581
1594151400000|2020-07-07 19:50:00|4041.6|4038.8|4039.4|4036.6|4042.1|4039.3|4037.4|4034.6|371
1594151700000|2020-07-07 19:55:00|4039.9|4037.1|4041.4|4038.6|4044.4|4041.6|4039.4|4036.6|711
1594152000000|2020-07-07 20:00:00|4041.8|4039|4039.1|4036.3|4044.8|4042|4038.4|4035.6|316
1594152300000|2020-07-07 20:05:00|4039.4|4036.6|4041.6|4038.8|4042.1|4039.3|4038.4|4035.6|290
1594152600000|2020-07-07 20:10:00|4041.4|4038.6|4043.4|4040.6|4044.1|4041.3|4039.8|4037|191
1594152900000|2020-07-07 20:15:00|4043.6|4040.8|4040.4|4037.6|4043.6|4040.8|4040.4|4037.6|99
1594153200000|2020-07-07 20:20:00|4040.6|4037.8|4041.1|4038.3|4041.4|4038.6|4039.1|4036.3|96
1594153500000|2020-07-07 20:25:00|4040.8|4038|4037.6|4034.8|4041.1|4038.3|4035.4|4032.6|488
1594153800000|2020-07-07 20:30:00|4037.8|4035|4052.8|4050|4055.3|4052.5|4033.6|4028.7|1634
1594154100000|2020-07-07 20:35:00|4053.1|4050.3|4051.8|4049|4055.6|4052.8|4048.1|4045.3|340
1594154400000|2020-07-07 20:40:00|4051.6|4048.8|4049.1|4046.3|4056.1|4053.3|4048.8|4046|216
1594154700000|2020-07-07 20:45:00|4048.8|4046|4048.1|4045.3|4052.8|4050|4045.4|4042.6|504
1594155000000|2020-07-07 20:50:00|4048.3|4045.5|4051.8|4049|4053.3|4050.5|4048.3|4045.5|321
1594155300000|2020-07-07 20:55:00|4052|4049.2|4054.6|4051.8|4056.2|4051.8|4049.4|4044.9|250
1594159200000|2020-07-07 22:00:00|4051.1|4048.3|4046.1|4043.3|4055.1|4052.3|4045.1|4042.3|425
1594159500000|2020-07-07 22:05:00|4046.8|4044|4048.1|4045.3|4051.1|4048.3|4046.8|4044|74
1594159800000|2020-07-07 22:10:00|4048.3|4045.5|4049.1|4046.3|4050.3|4047.5|4048.1|4045.3|59
1594160100000|2020-07-07 22:15:00|4049.5|4046.7|4049.1|4046.3|4050.3|4047.5|4049.1|4046.3|34
1594160400000|2020-07-07 22:20:00|4048.8|4046|4046.1|4043.3|4049.1|4046.3|4046.1|4043.3|47
1594160700000|2020-07-07 22:25:00|4047.1|4044.3|4046.1|4043.3|4047.8|4045|4045.5|4042.7|76
1594161000000|2020-07-07 22:30:00|4045.1|4042.3|4046.1|4043.3|4047.8|4045|4045.1|4042.3|107
1594161300000|2020-07-07 22:35:00|4045.8|4043|4046.1|4043.3|4046.8|4044|4043.6|4040.8|105
1594161600000|2020-07-07 22:40:00|4045.8|4043|4046.1|4043.3|4046.1|4043.3|4045.1|4042.3|50
1594161900000|2020-07-07 22:45:00|4045.8|4043|4044.4|4041.6|4045.8|4043|4043.4|4040.6|133
1594162200000|2020-07-07 22:50:00|4044.1|4041.3|4045.1|4042.3|4046.8|4044|4043.4|4040.6|52
1594162500000|2020-07-07 22:55:00|4044.9|4042.1|4044.9|4042.1|4045.1|4042.3|4044.1|4041.3|29
1594162800000|2020-07-07 23:00:00|4045.1|4042.3|4046.1|4043.3|4046.4|4043.6|4043.4|4040.6|70
1594163100000|2020-07-07 23:05:00|4045.9|4043.1|4047.1|4044.3|4047.4|4044.6|4045.9|4043.1|43
1594163400000|2020-07-07 23:10:00|4047.3|4044.5|4048.1|4045.3|4048.1|4045.3|4047.1|4044.3|48
1594163700000|2020-07-07 23:15:00|4048.4|4045.6|4049.1|4046.3|4049.8|4047|4048.1|4045.3|61
1594164000000|2020-07-07 23:20:00|4048.4|4045.6|4047.1|4044.3|4048.4|4045.6|4047.1|4044.3|57
1594164300000|2020-07-07 23:25:00|4046.8|4044|4044.1|4041.3|4047.1|4044.3|4043.9|4041.1|103
1594164600000|2020-07-07 23:30:00|4043.9|4041.1|4045.1|4042.3|4045.8|4043|4043.4|4040.6|40
1594164900000|2020-07-07 23:35:00|4045.4|4042.6|4046.1|4043.3|4047.1|4044.3|4044.1|4041.3|63
1594165200000|2020-07-07 23:40:00|4046.8|4044|4047.1|4044.3|4048.1|4045.3|4046.1|4043.3|33
1594165500000|2020-07-07 23:45:00|4047.3|4044.5|4046.1|4043.3|4048.1|4045.3|4046.1|4043.3|41
1594165800000|2020-07-07 23:50:00|4046.3|4043.5|4047.1|4044.3|4047.1|4044.3|4046.1|4043.3|23
1594166100000|2020-07-07 23:55:00|4047.8|4045|4045.1|4042.3|4048.1|4045.3|4045.1|4042.3|53
1594166400000|2020-07-08 00:00:00|4044.8|4042|4043.1|4040.3|4046.8|4044|4037.1|4034.3|617
1594166700000|2020-07-08 00:05:00|4043.4|4040.6|4048.1|4045.3|4048.4|4045.6|4042.1|4039.3|196
1594167000000|2020-07-08 00:10:00|4048.5|4045.7|4055.1|4052.3|4056.8|4054|4048.4|4045.6|461
1594167300000|2020-07-08 00:15:00|4055.8|4053|4061.4|4058.6|4062.8|4060|4055.8|4053|456
1594167600000|2020-07-08 00:20:00|4061.1|4058.3|4059.1|4056.3|4062.4|4059.6|4058.8|4056|172
1594167900000|2020-07-08 00:25:00|4058.9|4056.1|4058.8|4056|4059.8|4057|4055.4|4052.6|183
1594168200000|2020-07-08 00:30:00|4059.1|4056.3|4056.1|4053.3|4060.1|4057.3|4055.6|4052.8|181
1594168500000|2020-07-08 00:35:00|4055.8|4053|4050.1|4047.3|4055.8|4053|4050.1|4047.3|215
1594168800000|2020-07-08 00:40:00|4050.8|4048|4053.1|4050.3|4054.1|4051.3|4050.1|4047.3|129
1594169100000|2020-07-08 00:45:00|4053.8|4051|4051.1|4048.3|4054.1|4051.3|4050.6|4047.8|129
1594169400000|2020-07-08 00:50:00|4051.5|4048.7|4049.1|4046.3|4053.4|4050.6|4048.6|4045.8|143
1594169700000|2020-07-08 00:55:00|4049.4|4046.6|4052.1|4049.3|4052.1|4049.3|4049.1|4046.3|115
1594170000000|2020-07-08 01:00:00|4052.5|4049.7|4058.1|4055.3|4058.1|4055.3|4051.8|4049|278
1594170300000|2020-07-08 01:05:00|4058.8|4056|4064.1|4061.3|4064.1|4061.3|4056.4|4053.6|358
1594170600000|2020-07-08 01:10:00|4064.4|4061.6|4065.4|4062.6|4067.4|4064.6|4061.8|4059|327
1594170900000|2020-07-08 01:15:00|4065.8|4063|4064.4|4061.6|4067.8|4065|4063.1|4060.3|373
1594171200000|2020-07-08 01:20:00|4064.1|4061.3|4061.6|4058.8|4064.4|4061.6|4061.1|4058.3|163
1594171500000|2020-07-08 01:25:00|4061.8|4059|4068.8|4066|4071.8|4069|4061.8|4059|724
1594171800000|2020-07-08 01:30:00|4069.1|4066.3|4077.1|4074.3|4077.8|4075|4068.1|4065.3|569
1594172100000|2020-07-08 01:35:00|4077.5|4074.7|4074.1|4071.3|4078.8|4076|4073.8|4071|382
1594172400000|2020-07-08 01:40:00|4074.8|4072|4074.1|4071.3|4075.8|4073|4072.8|4070|231
1594172700000|2020-07-08 01:45:00|4074.5|4071.7|4069.1|4066.3|4074.5|4071.7|4069.1|4066.3|185
1594173000000|2020-07-08 01:50:00|4068.8|4066|4067.8|4065|4070.8|4068|4067.8|4065|155
1594173300000|2020-07-08 01:55:00|4067.5|4064.7|4058.1|4055.3|4067.8|4065|4057.8|4055|376
1594173600000|2020-07-08 02:00:00|4057.8|4055|4060.8|4058|4060.8|4058|4055.8|4053|341
1594173900000|2020-07-08 02:05:00|4060.5|4057.7|4062.8|4060|4064.2|4061.4|4058.8|4056|261
1594174200000|2020-07-08 02:10:00|4063.2|4060.4|4060.8|4058|4063.2|4060.4|4059.8|4057|123
1594174500000|2020-07-08 02:15:00|4060.7|4057.9|4060.2|4057.4|4062.5|4059.7|4059.2|4056.4|154
1594174800000|2020-07-08 02:20:00|4059.8|4057|4060.2|4057.4|4062.5|4059.7|4059.8|4057|107
1594175100000|2020-07-08 02:25:00|4059.8|4057|4060.8|4058|4061.8|4059|4059.8|4057|97
1594175400000|2020-07-08 02:30:00|4060.5|4057.7|4063.2|4060.4|4064.2|4061.4|4059.5|4056.7|141
1594175700000|2020-07-08 02:35:00|4063.8|4061|4064.8|4062|4065.2|4062.4|4062.8|4060|199
1594176000000|2020-07-08 02:40:00|4064.5|4061.7|4063.2|4060.4|4064.8|4062|4062.5|4059.7|97
1594176300000|2020-07-08 02:45:00|4063.5|4060.7|4067.5|4064.7|4067.5|4064.7|4063.2|4060.4|105
1594176600000|2020-07-08 02:50:00|4067.2|4064.4|4063.2|4060.4|4067.8|4065|4063.2|4060.4|153
1594176900000|2020-07-08 02:55:00|4063.5|4060.7|4065.5|4062.7|4065.9|4063.1|4063.2|4060.4|277
1594177200000|2020-07-08 03:00:00|4065.1|4062.3|4067.5|4064.7|4067.5|4064.7|4064.2|4061.4|148
1594177500000|2020-07-08 03:05:00|4067.1|4064.3|4070.5|4067.7|4070.5|4067.7|4067|4064.2|210
1594177800000|2020-07-08 03:10:00|4070.7|4067.9|4068.5|4065.7|4074.5|4071.7|4068.5|4065.7|248
1594178100000|2020-07-08 03:15:00|4068.7|4065.9|4065.5|4062.7|4069.2|4066.4|4064.2|4061.4|131
1594178400000|2020-07-08 03:20:00|4065.2|4062.4|4065.5|4062.7|4067.2|4064.4|4064.2|4061.4|104
1594178700000|2020-07-08 03:25:00|4065.9|4063.1|4063.5|4060.7|4065.9|4063.1|4062.5|4059.7|92
1594179000000|2020-07-08 03:30:00|4063.2|4060.4|4061.5|4058.7|4065.2|4062.4|4060.5|4057.7|133
1594179300000|2020-07-08 03:35:00|4061.9|4059.1|4061.2|4058.4|4062.5|4059.7|4059.5|4056.7|105
1594179600000|2020-07-08 03:40:00|4061.5|4058.7|4063.2|4060.4|4063.5|4060.7|4061.2|4058.4|94
1594179900000|2020-07-08 03:45:00|4062.5|4059.7|4060.2|4057.4|4062.9|4060.1|4059.2|4056.4|87
1594180200000|2020-07-08 03:50:00|4059.9|4057.1|4060.2|4057.4|4061.5|4058.7|4059.7|4056.9|53
1594180500000|2020-07-08 03:55:00|4060.5|4057.7|4060.2|4057.4|4061.5|4058.7|4060.2|4057.4|36
1594180800000|2020-07-08 04:00:00|4059.9|4057.1|4061.5|4058.7|4063.5|4060.7|4059.2|4056.4|130
1594181100000|2020-07-08 04:05:00|4061.2|4058.4|4059.5|4056.7|4061.7|4058.9|4059.5|4056.7|94
1594181400000|2020-07-08 04:10:00|4058.5|4055.7|4057.5|4054.7|4059.5|4056.7|4057.5|4054.7|235
1594181700000|2020-07-08 04:15:00|4057.2|4054.4|4057.5|4054.7|4058.5|4055.7|4056.5|4053.7|69
1594182000000|2020-07-08 04:20:00|4058.5|4055.7|4057.5|4054.7|4058.5|4055.7|4057.5|4054.7|75
1594182300000|2020-07-08 04:25:00|4057.1|4054.3|4057.5|4054.7|4058.5|4055.7|4055.5|4052.7|84
1594182600000|2020-07-08 04:30:00|4056.8|4054|4053.2|4050.4|4056.8|4054|4051.5|4048.7|405
1594182900000|2020-07-08 04:35:00|4052.8|4050|4051.5|4048.7|4055.2|4052.4|4049.5|4046.7|271
1594183200000|2020-07-08 04:40:00|4051.2|4048.4|4052.5|4049.7|4052.5|4049.7|4049.5|4046.7|177
1594183500000|2020-07-08 04:45:00|4052.2|4049.4|4052.5|4049.7|4053.7|4050.9|4051.5|4048.7|108
1594183800000|2020-07-08 04:50:00|4052.2|4049.4|4051.2|4048.4|4052.5|4049.7|4050.5|4047.7|61
1594184100000|2020-07-08 04:55:00|4051.5|4048.7|4053.2|4050.4|4054.5|4051.7|4051.2|4048.4|95
1594184400000|2020-07-08 05:00:00|4052.5|4049.7|4056.2|4053.4|4056.5|4053.7|4051.2|4048.4|247
1594184700000|2020-07-08 05:05:00|4056.5|4053.7|4058.2|4055.4|4059.2|4056.4|4056.5|4053.7|176
1594185000000|2020-07-08 05:10:00|4058.5|4055.7|4056.7|4053.9|4058.7|4055.9|4055.9|4053.1|110
1594185300000|2020-07-08 05:15:00|4056.9|4054.1|4056.2|4053.4|4057.5|4054.7|4055.2|4052.4|71
1594185600000|2020-07-08 05:20:00|4056.6|4053.8|4054.2|4051.4|4056.9|4054.1|4053.9|4051.1|102
1594185900000|2020-07-08 05:25:00|4053.9|4051.1|4050.9|4048.1|4053.9|4051.1|4050.5|4047.7|100
1594186200000|2020-07-08 05:30:00|4050.7|4047.9|4050.9|4048.1|4051.9|4049.1|4050.5|4047.7|174
1594186500000|2020-07-08 05:35:00|4051.6|4048.8|4055.9|4053.1|4056.9|4054.1|4050.9|4048.1|203
1594186800000|2020-07-08 05:40:00|4054.9|4052.1|4055.9|4053.1|4055.9|4053.1|4054.2|4051.4|69
1594187100000|2020-07-08 05:45:00|4055.2|4052.4|4052.9|4050.1|4055.9|4053.1|4050.9|4048.1|226
1594187400000|2020-07-08 05:50:00|4052.7|4049.9|4054.7|4051.9|4055.9|4053.1|4052.2|4049.4|106
1594187700000|2020-07-08 05:55:00|4054.5|4051.7|4052.9|4050.1|4055.5|4052.7|4051.7|4048.9|87
1594188000000|2020-07-08 06:00:00|4052.7|4049.9|4046.5|4043.7|4052.9|4050.1|4045.5|4042.7|652
1594188300000|2020-07-08 06:05:00|4046.7|4043.9|4046.5|4043.7|4050.5|4047.7|4045.2|4042.4|411
1594188600000|2020-07-08 06:10:00|4046.2|4043.4|4040.7|4037.9|4049.5|4046.7|4040.5|4037.7|438
1594188900000|2020-07-08 06:15:00|4040.5|4037.7|4041.9|4039.1|4045.5|4042.7|4040.2|4037.4|549
1594189200000|2020-07-08 06:20:00|4042.2|4039.4|4047.7|4044.9|4047.9|4045.1|4041.5|4038.7|256
1594189500000|2020-07-08 06:25:00|4047.5|4044.7|4047.2|4044.4|4048.9|4046.1|4044.7|4041.9|237
1594189800000|2020-07-08 06:30:00|4046.5|4043.7|4048.5|4045.7|4050.2|4047.4|4046.5|4043.7|238
1594190100000|2020-07-08 06:35:00|4047.9|4045.1|4055.2|4052.4|4056.5|4053.7|4046.9|4044.1|446
1594190400000|2020-07-08 06:40:00|4055.5|4052.7|4053.2|4050.4|4057.6|4054.8|4052.2|4049.4|452
1594190700000|2020-07-08 06:45:00|4052.7|4049.9|4047.5|4044.7|4053.5|4050.7|4047.5|4044.7|309
1594191000000|2020-07-08 06:50:00|4047.9|4045.1|4051.5|4048.7|4052.2|4049.4|4047.2|4044.4|340
1594191300000|2020-07-08 06:55:00|4051.2|4048.4|4046.5|4043.7|4051.2|4048.4|4044.5|4041.7|330
1594191600000|2020-07-08 07:00:00|4046.9|4044.1|4049.2|4046.4|4051.5|4048.7|4040.8|4038|703
1594191900000|2020-07-08 07:05:00|4049.5|4046.7|4047.2|4044.4|4060.5|4057.7|4044.5|4041.7|973
1594192200000|2020-07-08 07:10:00|4047|4044.2|4048.7|4045.9|4054.5|4051.7|4045.5|4042.7|436
1594192500000|2020-07-08 07:15:00|4048.9|4046.1|4056.5|4053.7|4057.9|4055.1|4047.5|4044.7|495
1594192800000|2020-07-08 07:20:00|4056.2|4053.4|4051.9|4049.1|4057.2|4054.4|4047.9|4045.1|687
1594193100000|2020-07-08 07:25:00|4051.5|4048.7|4059.2|4056.4|4061.9|4059.1|4047.5|4044.7|786
1594193400000|2020-07-08 07:30:00|4059.5|4056.7|4066.2|4063.4|4068.5|4065.7|4057.9|4055.1|1065
1594193700000|2020-07-08 07:35:00|4066.5|4063.7|4061.9|4059.1|4071.2|4068.4|4061.2|4058.4|777
1594194000000|2020-07-08 07:40:00|4062.2|4059.4|4061.2|4058.4|4065.9|4063.1|4057.9|4055.1|752
1594194300000|2020-07-08 07:45:00|4061.5|4058.7|4067.3|4064.5|4068.3|4065.5|4060.9|4058.1|932
1594194600000|2020-07-08 07:50:00|4066.9|4064.1|4062.6|4059.8|4067.3|4064.5|4060.1|4057.3|307
1594194900000|2020-07-08 07:55:00|4062.9|4060.1|4063.3|4060.5|4067.9|4065.1|4060.3|4057.5|392
1594195200000|2020-07-08 08:00:00|4062.9|4060.1|4054.3|4051.5|4063.6|4060.8|4049.9|4047.1|1076
1594195500000|2020-07-08 08:05:00|4054.1|4051.3|4051.6|4048.8|4054.3|4051.5|4046.9|4044.1|603
1594195800000|2020-07-08 08:10:00|4051.4|4048.6|4056.9|4054.1|4061.9|4059.1|4049.3|4046.5|767
1594196100000|2020-07-08 08:15:00|4057.6|4054.8|4047.6|4044.8|4059.6|4056.8|4044.4|4041.6|901
1594196400000|2020-07-08 08:20:00|4047.9|4045.1|4054.1|4051.3|4054.6|4051.8|4046.9|4044.1|458
1594196700000|2020-07-08 08:25:00|4054.3|4051.5|4059.6|4056.8|4060.3|4057.5|4050.6|4047.8|1083
1594197000000|2020-07-08 08:30:00|4058.9|4056.1|4065.9|4063.1|4066.9|4064.1|4057.6|4054.8|1649
1594197300000|2020-07-08 08:35:00|4066.3|4063.5|4066.6|4063.8|4075.9|4073.1|4065.9|4063.1|1650
1594197600000|2020-07-08 08:40:00|4067.1|4064.3|4070.9|4068.1|4071.9|4069.1|4064.9|4062.1|704
1594197900000|2020-07-08 08:45:00|4071.3|4068.5|4069.6|4066.8|4071.9|4069.1|4066.9|4064.1|407
1594198200000|2020-07-08 08:50:00|4069.4|4066.6|4066.6|4063.8|4070.9|4068.1|4064.9|4062.1|451
1594198500000|2020-07-08 08:55:00|4066.9|4064.1|4059.9|4057.1|4067.9|4065.1|4059.6|4056.8|591
1594198800000|2020-07-08 09:00:00|4060.3|4057.5|4063.9|4061.1|4065.9|4063.1|4060.3|4057.5|412
1594199100000|2020-07-08 09:05:00|4064.9|4062.1|4066.9|4064.1|4067.9|4065.1|4060.6|4057.8|449
1594199400000|2020-07-08 09:10:00|4066.3|4063.5|4059.9|4057.1|4067.9|4065.1|4056.9|4054.1|677
1594199700000|2020-07-08 09:15:00|4059.5|4056.7|4053.9|4051.1|4059.9|4057.1|4051.9|4049.1|830
1594200000000|2020-07-08 09:20:00|4053.4|4050.6|4057.9|4055.1|4061.6|4058.8|4052.6|4049.8|745
1594200300000|2020-07-08 09:25:00|4058.3|4055.5|4057.9|4055.1|4058.9|4056.1|4054.6|4051.8|384
1594200600000|2020-07-08 09:30:00|4057.6|4054.8|4058.9|4056.1|4062.4|4059.6|4055.6|4052.8|331
1594200900000|2020-07-08 09:35:00|4057.9|4055.1|4057.9|4055.1|4062.9|4060.1|4055.6|4052.8|482
1594201200000|2020-07-08 09:40:00|4058.3|4055.5|4048.9|4046.1|4058.6|4055.8|4046.9|4044.1|714
1594201500000|2020-07-08 09:45:00|4048.2|4045.4|4054.9|4052.1|4056.6|4053.8|4046.9|4044.1|771
1594201800000|2020-07-08 09:50:00|4054.6|4051.8|4051.6|4048.8|4057.9|4055.1|4050.9|4048.1|310
1594202100000|2020-07-08 09:55:00|4051.9|4049.1|4056.6|4053.8|4057.3|4054.5|4050.4|4047.6|410
1594202400000|2020-07-08 10:00:00|4056.9|4054.1|4056.9|4054.1|4057.9|4055.1|4050.9|4048.1|283
1594202700000|2020-07-08 10:05:00|4056.6|4053.8|4053.6|4050.8|4056.9|4054.1|4053.3|4050.5|276
1594203000000|2020-07-08 10:10:00|4053.9|4051.1|4052.6|4049.8|4054.3|4051.5|4048.9|4046.1|1112
1594203300000|2020-07-08 10:15:00|4052.9|4050.1|4057.9|4055.1|4057.9|4055.1|4052.6|4049.8|444
1594203600000|2020-07-08 10:20:00|4057.6|4054.8|4055.6|4052.8|4057.6|4054.8|4051.6|4048.8|368
1594203900000|2020-07-08 10:25:00|4055.9|4053.1|4052.9|4050.1|4058.9|4056.1|4051.9|4049.1|301
1594204200000|2020-07-08 10:30:00|4052.6|4049.8|4055.3|4052.5|4056.1|4053.3|4051.3|4048.5|226
1594204500000|2020-07-08 10:35:00|4055.1|4052.3|4056.6|4053.8|4056.9|4054.1|4054.3|4051.5|208
1594204800000|2020-07-08 10:40:00|4056.4|4053.6|4058.6|4055.8|4060.6|4057.8|4056.3|4053.5|364
1594205100000|2020-07-08 10:45:00|4058.9|4056.1|4060.9|4058.1|4062.1|4059.3|4057.9|4055.1|419
1594205400000|2020-07-08 10:50:00|4060.6|4057.8|4060.6|4057.8|4062.3|4059.5|4058.6|4055.8|322
1594205700000|2020-07-08 10:55:00|4060.3|4057.5|4061.9|4059.1|4061.9|4059.1|4058.3|4055.5|537
1594206000000|2020-07-08 11:00:00|4062.3|4059.5|4063.6|4060.8|4064.9|4062.1|4059.9|4057.1|545
1594206300000|2020-07-08 11:05:00|4064.3|4061.5|4058.3|4055.5|4065.6|4062.8|4056.3|4053.5|500
1594206600000|2020-07-08 11:10:00|4058.6|4055.8|4060.6|4057.8|4063.9|4061.1|4058.6|4055.8|421
1594206900000|2020-07-08 11:15:00|4060.3|4057.5|4065.9|4063.1|4067.3|4064.5|4059.3|4056.5|532
1594207200000|2020-07-08 11:20:00|4065.6|4062.8|4066.6|4063.8|4068.3|4065.5|4064.3|4061.5|498
1594207500000|2020-07-08 11:25:00|4066.9|4064.1|4068.9|4066.1|4069.9|4067.1|4064.9|4062.1|695
1594207800000|2020-07-08 11:30:00|4069.1|4066.3|4071.9|4069.1|4072.9|4070.1|4067.9|4065.1|577
1594208100000|2020-07-08 11:35:00|4071.6|4068.8|4068.9|4066.1|4072.6|4069.8|4068.9|4066.1|435
1594208400000|2020-07-08 11:40:00|4069.9|4067.1|4070.9|4068.1|4073.6|4070.8|4068.9|4066.1|492
1594208700000|2020-07-08 11:45:00|4071.6|4068.8|4070.9|4068.1|4074.9|4072.1|4068.9|4066.1|622
1594209000000|2020-07-08 11:50:00|4071.3|4068.5|4079.9|4077.1|4080.9|4078.1|4070.6|4067.8|2281
1594209300000|2020-07-08 11:55:00|4080.3|4077.5|4078.9|4076.1|4081.9|4079.1|4075.9|4073.1|1064
1594209600000|2020-07-08 12:00:00|4079.3|4076.5|4079.3|4076.5|4081.9|4079.1|4077.3|4074.5|1216
1594209900000|2020-07-08 12:05:00|4078.9|4076.1|4078.9|4076.1|4081.9|4079.1|4077.3|4074.5|747
1594210200000|2020-07-08 12:10:00|4078.6|4075.8|4078|4075.2|4081|4078.2|4077.9|4075.1|569
1594210500000|2020-07-08 12:15:00|4078.3|4075.5|4080.6|4077.8|4082|4079.2|4075|4072.2|873
1594210800000|2020-07-08 12:20:00|4080.3|4077.5|4077.3|4074.5|4082|4079.2|4077|4074.2|676
1594211100000|2020-07-08 12:25:00|4077.6|4074.8|4078.6|4075.8|4080|4077.2|4077|4074.2|555
1594211400000|2020-07-08 12:30:00|4078.3|4075.5|4081.6|4078.8|4083.6|4080.8|4077|4074.2|958
1594211700000|2020-07-08 12:35:00|4081.3|4078.5|4079.6|4076.8|4081.6|4078.8|4075.1|4072.3|1278
1594212000000|2020-07-08 12:40:00|4079.3|4076.5|4077.6|4074.8|4080.6|4077.8|4076.6|4073.8|1058
1594212300000|2020-07-08 12:45:00|4077.8|4075|4077.6|4074.8|4079.6|4076.8|4075|4072.2|677
1594212600000|2020-07-08 12:50:00|4078|4075.2|4080|4077.2|4082|4079.2|4075.6|4072.8|762
1594212900000|2020-07-08 12:55:00|4080.3|4077.5|4077.6|4074.8|4084.3|4081.5|4077.6|4074.8|1064
1594213200000|2020-07-08 13:00:00|4078|4075.2|4069.6|4066.8|4079.8|4077|4067.6|4064.8|2547
1594213500000|2020-07-08 13:05:00|4069.3|4066.5|4062.3|4059.5|4069.6|4066.8|4059.6|4056.8|2414
1594213800000|2020-07-08 13:10:00|4062.6|4059.8|4067.3|4064.5|4069|4066.2|4062|4059.2|1149
1594214100000|2020-07-08 13:15:00|4067.5|4064.7|4070.6|4067.8|4073|4070.2|4061|4058.2|1601
1594214400000|2020-07-08 13:20:00|4070.8|4068|4069.6|4066.8|4074|4071.2|4068.6|4065.8|1097
1594214700000|2020-07-08 13:25:00|4070|4067.2|4073|4070.2|4074.6|4071.8|4068|4065.2|1165
1594215000000|2020-07-08 13:30:00|4073.6|4070.8|4075.3|4072.5|4077|4074.2|4064.6|4061.8|2185
1594215300000|2020-07-08 13:35:00|4075.5|4072.7|4077|4074.2|4078|4075.2|4070.8|4068|1193
1594215600000|2020-07-08 13:40:00|4078|4075.2|4080.6|4077.8|4080.6|4077.8|4074.6|4071.8|1832
1594215900000|2020-07-08 13:45:00|4081|4078.2|4078.3|4075.5|4081|4078.2|4073.8|4071|1686
1594216200000|2020-07-08 13:50:00|4078.6|4075.8|4078|4075.2|4081|4078.2|4075.3|4072.5|941
1594216500000|2020-07-08 13:55:00|4077.6|4074.8|4084|4081.2|4088.3|4085.5|4075|4072.2|3020
1594216800000|2020-07-08 14:00:00|4084.2|4081.4|4083.7|4080.9|4089.3|4086.5|4083.3|4080.5|2186
1594217100000|2020-07-08 14:05:00|4083.8|4081|4077|4074.2|4085.3|4082.5|4073.3|4070.5|1847
1594217400000|2020-07-08 14:10:00|4077.3|4074.5|4074.3|4071.5|4082.7|4079.9|4073|4070.2|1673
1594217700000|2020-07-08 14:15:00|4074|4071.2|4074.3|4071.5|4080.3|4077.5|4069.3|4066.5|1381
1594218000000|2020-07-08 14:20:00|4075.3|4072.5|4076.7|4073.9|4078.2|4075.4|4073.3|4070.5|941
1594218300000|2020-07-08 14:25:00|4076.3|4073.5|4070.3|4067.5|4077.3|4074.5|4068.3|4065.5|1402
1594218600000|2020-07-08 14:30:00|4074.9|4064.9|4053|4050.2|4076.4|4071.5|4051.8|4049|10697
1594218900000|2020-07-08 14:35:00|4052.6|4049.8|4064|4061.2|4065.3|4062.5|4046.6|4043.8|7410
1594219200000|2020-07-08 14:40:00|4064.3|4061.5|4057|4054.2|4081|4078.2|4056|4053.2|6448
1594219500000|2020-07-08 14:45:00|4057.3|4054.5|4066.3|4063.5|4069.6|4066.8|4055|4052.2|2616
1594219800000|2020-07-08 14:50:00|4066|4063.2|4062.8|4060|4073.6|4070.8|4057|4054.2|2684
1594220100000|2020-07-08 14:55:00|4062.6|4059.8|4076.8|4074|4077.8|4075|4061.3|4058.5|1918
1594220400000|2020-07-08 15:00:00|4076.3|4073.5|4066.6|4063.8|4080|4077.2|4064.3|4061.5|3079
1594220700000|2020-07-08 15:05:00|4067.3|4064.5|4063|4060.2|4069|4066.2|4053|4050.2|3550
1594221000000|2020-07-08 15:10:00|4062.6|4059.8|4067|4064.2|4071|4068.2|4060|4057.2|2832
1594221300000|2020-07-08 15:15:00|4066.6|4063.8|4055.3|4052.5|4068|4065.2|4054.1|4051.3|2626
1594221600000|2020-07-08 15:20:00|4055.6|4052.8|4055.6|4052.8|4058|4055.2|4043.6|4040.8|4895
1594221900000|2020-07-08 15:25:00|4055|4052.2|4069.6|4066.8|4069.7|4066.9|4051.3|4048.5|3587
1594222200000|2020-07-08 15:30:00|4069.8|4067|4072.8|4070|4076.6|4073.8|4068.8|4066|3864
1594222500000|2020-07-08 15:35:00|4073|4070.2|4069.6|4066.8|4075.6|4072.8|4067.6|4064.8|2975
1594222800000|2020-07-08 15:40:00|4069.9|4067.1|4068.4|4065.6|4070.6|4067.8|4065.6|4062.8|1078
1594223100000|2020-07-08 15:45:00|4068.3|4065.5|4067.6|4064.8|4071.9|4069.1|4064.9|4062.1|1252
1594223400000|2020-07-08 15:50:00|4067.9|4065.1|4069.3|4066.5|4070.3|4067.5|4063.6|4060.8|1199
1594223700000|2020-07-08 15:55:00|4069.4|4066.6|4064.6|4061.8|4069.4|4066.6|4062.9|4060.1|1031
1594224000000|2020-07-08 16:00:00|4064.9|4062.1|4066.3|4063.5|4066.6|4063.8|4061.9|4059.1|1312
1594224300000|2020-07-08 16:05:00|4065.9|4063.1|4070.3|4067.5|4074.3|4071.5|4065.6|4062.8|1859
1594224600000|2020-07-08 16:10:00|4069.9|4067.1|4072.9|4070.1|4075.3|4072.5|4069.9|4067.1|987
1594224900000|2020-07-08 16:15:00|4072.6|4069.8|4088.3|4085.5|4093|4090.2|4071.9|4069.1|6250
1594225200000|2020-07-08 16:20:00|4088.7|4085.9|4096|4093.2|4096.3|4093.5|4088.6|4085.8|3408
1594225500000|2020-07-08 16:25:00|4096.7|4093.9|4110.6|4107.8|4114.6|4111.8|4096.7|4093.9|5809
1594225800000|2020-07-08 16:30:00|4111|4108.2|4097.6|4094.8|4113.6|4110.8|4097|4094.2|3890
1594226100000|2020-07-08 16:35:00|4097.3|4094.5|4103|4100.2|4103|4100.2|4094.8|4092|2638
1594226400000|2020-07-08 16:40:00|4102|4099.2|4097.3|4094.5|4102.3|4099.5|4091.6|4088.8|2481
1594226700000|2020-07-08 16:45:00|4097.6|4094.8|4105.3|4102.5|4107|4104.2|4096.6|4093.8|1722
1594227000000|2020-07-08 16:50:00|4105.6|4102.8|4106.6|4103.8|4110.6|4107.8|4101|4098.2|1745
1594227300000|2020-07-08 16:55:00|4106.3|4103.5|4106.8|4104|4108|4105.2|4103.6|4100.8|1543
1594227600000|2020-07-08 17:00:00|4106.3|4103.5|4100.6|4097.8|4112|4109.2|4100|4097.2|2294
1594227900000|2020-07-08 17:05:00|4100|4097.2|4105.3|4102.5|4111|4108.2|4100|4097.2|2100
1594228200000|2020-07-08 17:10:00|4105.6|4102.8|4101.6|4098.8|4108|4105.2|4096.6|4093.8|1952
1594228500000|2020-07-08 17:15:00|4102|4099.2|4100.3|4097.5|4103.3|4100.5|4099.6|4096.8|906
1594228800000|2020-07-08 17:20:00|4099.6|4096.8|4096.3|4093.5|4104.6|4101.8|4096|4093.2|1539
1594229100000|2020-07-08 17:25:00|4096.6|4093.8|4097.3|4094.5|4100.3|4097.5|4095|4092.2|1144
1594229400000|2020-07-08 17:30:00|4097.6|4094.8|4100.6|4097.8|4103|4100.2|4097.6|4094.8|960
1594229700000|2020-07-08 17:35:00|4100.5|4097.7|4102|4099.2|4102.3|4099.5|4098.3|4095.5|825
1594230000000|2020-07-08 17:40:00|4101.6|4098.8|4098.3|4095.5|4103.3|4100.5|4097.3|4094.5|2354
1594230300000|2020-07-08 17:45:00|4098.6|4095.8|4093.3|4090.5|4098.6|4095.8|4092.9|4090.1|1006
1594230600000|2020-07-08 17:50:00|4093.6|4090.8|4094.6|4091.8|4099.3|4096.5|4093.3|4090.5|1019
1594230900000|2020-07-08 17:55:00|4094.9|4092.1|4094.9|4092.1|4097.6|4094.8|4090.6|4087.8|1719
1594231200000|2020-07-08 18:00:00|4094.6|4091.8|4096.6|4093.8|4100.9|4098.1|4092.6|4089.8|1589
1594231500000|2020-07-08 18:05:00|4096.3|4093.5|4096.1|4093.3|4100.9|4098.1|4092.6|4089.8|2501
1594231800000|2020-07-08 18:10:00|4096.3|4093.5|4100.6|4097.8|4100.9|4098.1|4093.6|4090.8|1741
1594232100000|2020-07-08 18:15:00|4099.6|4096.8|4098.9|4096.1|4101.9|4099.1|4093.9|4091.1|2177
1594232400000|2020-07-08 18:20:00|4099.1|4096.3|4093.3|4090.5|4099.9|4097.1|4091.6|4088.8|3903
1594232700000|2020-07-08 18:25:00|4092.9|4090.1|4100.9|4098.1|4102.9|4100.1|4090.2|4087.4|18820
1594233000000|2020-07-08 18:30:00|4100.5|4097.7|4097.9|4095.1|4101.2|4098.4|4094.5|4091.7|2027
1594233300000|2020-07-08 18:35:00|4098.2|4095.4|4098.9|4096.1|4100.5|4097.7|4096.9|4094.1|725
1594233600000|2020-07-08 18:40:00|4098.4|4095.6|4094|4091.2|4098.9|4096.1|4092.2|4089.4|456
1594233900000|2020-07-08 18:45:00|4094.2|4091.4|4095.2|4092.4|4096.2|4093.4|4094|4091.2|322
1594234200000|2020-07-08 18:50:00|4095|4092.2|4098.9|4096.1|4099.9|4097.1|4095|4092.2|250
1594234500000|2020-07-08 18:55:00|4099.2|4096.4|4103.5|4100.7|4103.9|4101.1|4098.9|4096.1|304
1594234800000|2020-07-08 19:00:00|4103.9|4101.1|4104.2|4101.4|4104.2|4101.4|4102.5|4099.7|369
1594235100000|2020-07-08 19:05:00|4104|4101.2|4105.9|4103.1|4107.9|4105.1|4103.9|4101.1|674
1594235400000|2020-07-08 19:10:00|4105.5|4102.7|4105.9|4103.1|4108.9|4106.1|4105.2|4102.4|700
1594235700000|2020-07-08 19:15:00|4105.2|4102.4|4104.5|4101.7|4105.9|4103.1|4103.9|4101.1|213
1594236000000|2020-07-08 19:20:00|4104.9|4102.1|4104.2|4101.4|4105.9|4103.1|4102.5|4099.7|459
1594236300000|2020-07-08 19:25:00|4103.9|4101.1|4099.2|4096.4|4104.9|4102.1|4099.2|4096.4|251
1594236600000|2020-07-08 19:30:00|4100.1|4097.3|4100.2|4097.4|4101.2|4098.4|4099.6|4096.8|401
1594236900000|2020-07-08 19:35:00|4100.6|4097.8|4097.2|4094.4|4101.2|4098.4|4097.2|4094.4|818
1594237200000|2020-07-08 19:40:00|4097.6|4094.8|4096.2|4093.4|4097.9|4095.1|4095.2|4092.4|307
1594237500000|2020-07-08 19:45:00|4095.7|4092.9|4093.9|4091.1|4096.2|4093.4|4093.9|4091.1|351
1594237800000|2020-07-08 19:50:00|4094.2|4091.4|4098.2|4095.4|4098.2|4095.4|4092.9|4090.1|391
1594238100000|2020-07-08 19:55:00|4098.1|4095.3|4097.2|4094.4|4098.2|4095.4|4094.2|4091.4|513
1594238400000|2020-07-08 20:00:00|4097.4|4094.6|4096.2|4093.4|4099.2|4096.4|4095.2|4092.4|304
1594238700000|2020-07-08 20:05:00|4095.9|4093.1|4095.2|4092.4|4096.2|4093.4|4094.2|4091.4|369
1594239000000|2020-07-08 20:10:00|4095.6|4092.8|4096.2|4093.4|4098.2|4095.4|4094.2|4091.4|211
1594239300000|2020-07-08 20:15:00|4096.1|4093.3|4097.2|4094.4|4097.6|4094.8|4095.2|4092.4|126
1594239600000|2020-07-08 20:20:00|4096.7|4093.9|4097.2|4094.4|4097.2|4094.4|4096.2|4093.4|242
1594239900000|2020-07-08 20:25:00|4098.2|4095.4|4097.6|4094.8|4098.2|4095.4|4096.2|4093.4|152
1594240200000|2020-07-08 20:30:00|4097.7|4094.9|4098.2|4095.4|4098.9|4096.1|4095.9|4093.1|259
1594240500000|2020-07-08 20:35:00|4098.3|4095.5|4097.3|4094.5|4098.3|4095.5|4096.6|4093.8|170
1594240800000|2020-07-08 20:40:00|4097.6|4094.8|4098.3|4095.5|4099.6|4096.8|4097.3|4094.5|323
1594241100000|2020-07-08 20:45:00|4098.6|4095.8|4098.3|4095.5|4099.3|4096.5|4098.3|4095.5|253
1594241400000|2020-07-08 20:50:00|4098.6|4095.8|4098.3|4095.5|4099.9|4097.1|4098.3|4095.5|296
1594241700000|2020-07-08 20:55:00|4098.4|4095.6|4097.6|4094.8|4098.8|4096|4095.6|4092.8|341
1594245600000|2020-07-08 22:00:00|4097.4|4094.6|4100.8|4098|4101.8|4099|4095.9|4093.1|255
1594245900000|2020-07-08 22:05:00|4101|4098.2|4100.3|4097.5|4103.3|4100.5|4099.6|4096.8|121
1594246200000|2020-07-08 22:10:00|4100.6|4097.8|4105.6|4102.8|4106.3|4103.5|4100.3|4095.3|252
1594246500000|2020-07-08 22:15:00|4105.8|4103|4108.6|4105.8|4108.8|4106|4105.6|4102.8|101
1594246800000|2020-07-08 22:20:00|4107.6|4104.8|4104.9|4102.1|4108.9|4106.1|4104.9|4102.1|64
1594247100000|2020-07-08 22:25:00|4103.9|4101.1|4105.6|4102.8|4107.1|4104.3|4103.9|4101.1|156
1594247400000|2020-07-08 22:30:00|4105.4|4102.6|4104.6|4101.8|4105.6|4102.8|4103.6|4100.8|39
1594247700000|2020-07-08 22:35:00|4104.1|4101.3|4103.6|4100.8|4104.1|4101.3|4103.3|4100.5|22
1594248000000|2020-07-08 22:40:00|4103.4|4100.6|4104.6|4101.8|4105.3|4102.5|4102.9|4100.1|111
1594248300000|2020-07-08 22:45:00|4105.3|4102.5|4101.6|4098.8|4105.3|4102.5|4101.6|4098.8|51
1594248600000|2020-07-08 22:50:00|4101.9|4099.1|4101.3|4098.5|4102.6|4099.8|4101.3|4098.5|31
1594248900000|2020-07-08 22:55:00|4100.8|4098|4102.9|4100.1|4103.3|4100.5|4100.6|4097.8|51
1594249200000|2020-07-08 23:00:00|4102.6|4099.8|4101.6|4098.8|4102.6|4099.8|4100.9|4098.1|45
1594249500000|2020-07-08 23:05:00|4101.9|4099.1|4101.9|4099.1|4103.3|4100.5|4101.9|4099.1|35
1594249800000|2020-07-08 23:10:00|4102.4|4099.6|4099.6|4096.8|4102.4|4099.6|4099.6|4096.8|48
1594250100000|2020-07-08 23:15:00|4099.8|4097|4098.3|4095.5|4100.3|4097.5|4098.3|4095.5|59
1594250400000|2020-07-08 23:20:00|4098.6|4095.8|4099.6|4096.8|4100.6|4097.8|4098.3|4095.5|86
1594250700000|2020-07-08 23:25:00|4100.3|4097.5|4103.3|4100.5|4104.3|4101.5|4099.6|4096.8|159
1594251000000|2020-07-08 23:30:00|4102.9|4100.1|4100.6|4097.8|4102.9|4100.1|4099.3|4096.5|57
1594251300000|2020-07-08 23:35:00|4101|4098.2|4100.3|4097.5|4101.1|4098.3|4099.6|4096.8|50
1594251600000|2020-07-08 23:40:00|4100.6|4097.8|4102.3|4099.5|4102.6|4099.8|4100.6|4097.8|39
1594251900000|2020-07-08 23:45:00|4103.3|4100.5|4101.3|4098.5|4104.3|4101.5|4101.3|4098.5|70
1594252200000|2020-07-08 23:50:00|4101.7|4098.9|4103.3|4100.5|4105.3|4102.5|4101.7|4098.9|83
1594252500000|2020-07-08 23:55:00|4103|4100.2|4100.1|4097.3|4103|4100.2|4098.3|4095.5|115
1594252800000|2020-07-09 00:00:00|4099.8|4097|4095.3|4092.5|4100.3|4097.5|4094.3|4091.5|514
1594253100000|2020-07-09 00:05:00|4096.3|4093.5|4098.3|4095.5|4098.3|4095.5|4095.3|4092.5|142
1594253400000|2020-07-09 00:10:00|4099.3|4096.5|4100.3|4097.5|4102.3|4099.5|4097.3|4094.5|322
1594253700000|2020-07-09 00:15:00|4100|4097.2|4097.8|4095|4100|4097.2|4096.3|4093.5|126
1594254000000|2020-07-09 00:20:00|4097.6|4094.8|4096.3|4093.5|4098.3|4095.5|4095.3|4092.5|106
1594254300000|2020-07-09 00:25:00|4096|4093.2|4097.3|4094.5|4098.3|4095.5|4095.3|4092.5|80
1594254600000|2020-07-09 00:30:00|4097.5|4094.7|4099.3|4096.5|4101.3|4098.5|4097.3|4094.5|123
1594254900000|2020-07-09 00:35:00|4099.7|4096.9|4101.3|4098.5|4101.3|4098.5|4099.3|4096.5|79
1594255200000|2020-07-09 00:40:00|4101.5|4098.7|4102.3|4099.5|4104.3|4101.5|4100.5|4097.7|124
1594255500000|2020-07-09 00:45:00|4101.3|4098.5|4101.3|4098.5|4101.3|4098.5|4099.3|4096.5|97
1594255800000|2020-07-09 00:50:00|4101.6|4098.8|4100.3|4097.5|4102.3|4099.5|4100.3|4097.5|97
1594256100000|2020-07-09 00:55:00|4099.3|4096.5|4099.3|4096.5|4100.3|4097.5|4098.3|4095.5|79
1594256400000|2020-07-09 01:00:00|4100|4097.2|4093.3|4090.5|4101.3|4098.5|4093.2|4090.4|303
1594256700000|2020-07-09 01:05:00|4093|4090.2|4091.3|4088.5|4096.3|4093.5|4091.3|4088.5|250
1594257000000|2020-07-09 01:10:00|4092.3|4089.5|4087.3|4084.5|4092.3|4089.5|4079.7|4076.9|1185
1594257300000|2020-07-09 01:15:00|4087.2|4084.4|4087.3|4084.5|4088.3|4085.5|4081.3|4078.5|351
1594257600000|2020-07-09 01:20:00|4087.7|4084.9|4091.3|4088.5|4091.7|4088.9|4087|4084.2|186
1594257900000|2020-07-09 01:25:00|4091.2|4088.4|4088.2|4085.4|4092.3|4089.5|4086.3|4083.5|184
1594258200000|2020-07-09 01:30:00|4088.7|4085.9|4086.3|4083.5|4089.3|4086.5|4082.3|4079.5|356
1594258500000|2020-07-09 01:35:00|4086|4083.2|4087|4084.2|4089.7|4086.9|4085|4082.2|178
1594258800000|2020-07-09 01:40:00|4087.3|4084.5|4090.3|4087.5|4091.3|4088.5|4087.3|4084.5|104
1594259100000|2020-07-09 01:45:00|4090.7|4087.9|4096.7|4093.9|4096.7|4093.9|4088.3|4085.5|283
1594259400000|2020-07-09 01:50:00|4096.3|4093.5|4093.3|4090.5|4101.3|4098.5|4089.3|4086.5|542
1594259700000|2020-07-09 01:55:00|4093.2|4090.4|4089.3|4086.5|4094.7|4091.9|4089.3|4086.5|138
1594260000000|2020-07-09 02:00:00|4089|4086.2|4091|4088.2|4091.3|4088.5|4087.7|4084.9|142
1594260300000|2020-07-09 02:05:00|4090.7|4087.9|4089.3|4086.5|4092.3|4089.5|4089.2|4086.4|78
1594260600000|2020-07-09 02:10:00|4089.7|4086.9|4091.7|4088.9|4092.8|4090|4089.7|4086.9|82
1594260900000|2020-07-09 02:15:00|4092|4089.2|4090.7|4087.9|4092.3|4089.5|4090.4|4087.6|32
1594261200000|2020-07-09 02:20:00|4090.4|4087.6|4087.4|4084.6|4091|4088.2|4086.4|4083.6|94
1594261500000|2020-07-09 02:25:00|4088.4|4085.6|4086.4|4083.6|4088.7|4085.9|4086|4083.2|107
1594261800000|2020-07-09 02:30:00|4086|4083.2|4083.4|4080.6|4088.7|4085.9|4082.4|4079.6|401
1594262100000|2020-07-09 02:35:00|4084.4|4081.6|4085.7|4082.9|4086.4|4083.6|4083.4|4080.6|114
1594262400000|2020-07-09 02:40:00|4089.7|4086.9|4089.4|4086.6|4090|4087.2|4087.7|4084.9|320
1594262700000|2020-07-09 02:45:00|4089.2|4086.4|4090.7|4087.9|4091|4088.2|4087.4|4084.6|87
1594263000000|2020-07-09 02:50:00|4091|4088.2|4091.2|4088.4|4091.9|4089.1|4090|4087.2|62
1594263300000|2020-07-09 02:55:00|4091|4088.2|4090.4|4087.6|4091.4|4088.6|4090.2|4087.4|50
1594263600000|2020-07-09 03:00:00|4090.2|4087.4|4088.7|4085.9|4090.7|4087.9|4088.4|4085.6|81
1594263900000|2020-07-09 03:05:00|4088.2|4085.4|4088.7|4085.9|4089.7|4086.9|4087.2|4084.4|131
1594264200000|2020-07-09 03:10:00|4089.2|4086.4|4090.4|4087.6|4091.4|4088.6|4089.2|4086.4|57
1594264500000|2020-07-09 03:15:00|4090.7|4087.9|4090.4|4087.6|4091.4|4088.6|4089|4086.2|61
1594264800000|2020-07-09 03:20:00|4091.4|4088.6|4090.4|4087.6|4091.4|4088.6|4089.4|4086.6|51
1594265100000|2020-07-09 03:25:00|4090|4087.2|4089.4|4086.6|4091.4|4088.6|4089.4|4086.6|72
1594265400000|2020-07-09 03:30:00|4090.4|4087.6|4090.4|4087.6|4091.4|4088.6|4089.4|4086.6|90
1594265700000|2020-07-09 03:35:00|4090.2|4087.4|4090.4|4087.6|4090.4|4087.6|4089|4086.2|27
1594266000000|2020-07-09 03:40:00|4089.4|4086.6|4088.4|4085.6|4091.2|4088.4|4088.4|4085.6|108
1594266300000|2020-07-09 03:45:00|4089|4086.2|4091.7|4088.9|4093.4|4090.6|4088.7|4085.9|161
1594266600000|2020-07-09 03:50:00|4091.4|4088.6|4092.4|4089.6|4092.7|4089.9|4090.7|4087.9|91
1594266900000|2020-07-09 03:55:00|4091.4|4088.6|4093.4|4090.6|4093.4|4090.6|4091.4|4088.6|77
1594267200000|2020-07-09 04:00:00|4094.4|4091.6|4094.4|4091.6|4094.4|4091.6|4092.4|4089.6|114
1594267500000|2020-07-09 04:05:00|4095.4|4092.6|4094.4|4091.6|4096.4|4093.6|4094.4|4091.6|302
1594267800000|2020-07-09 04:10:00|4095.4|4092.6|4094.4|4091.6|4096.4|4093.6|4094.4|4091.6|116
1594268100000|2020-07-09 04:15:00|4095|4092.2|4096.4|4093.6|4096.4|4093.6|4095|4092.2|92
1594268400000|2020-07-09 04:20:00|4096.2|4093.4|4095.4|4092.6|4096.4|4093.6|4093.4|4090.6|122
1594268700000|2020-07-09 04:25:00|4095.7|4092.9|4093.7|4090.9|4096.2|4093.4|4092.4|4089.6|218
1594269000000|2020-07-09 04:30:00|4094|4091.2|4096.4|4093.6|4098.4|4095.6|4093.7|4090.9|172
1594269300000|2020-07-09 04:35:00|4096|4093.2|4097.7|4094.9|4098.4|4095.6|4095.4|4092.6|65
1594269600000|2020-07-09 04:40:00|4097.4|4094.6|4096.4|4093.6|4098.4|4095.6|4095.4|4092.6|86
1594269900000|2020-07-09 04:45:00|4096.7|4093.9|4096.7|4093.9|4097.4|4094.6|4095.9|4093.1|32
1594270200000|2020-07-09 04:50:00|4097.4|4094.6|4096.4|4093.6|4097.4|4094.6|4094.7|4091.9|75
1594270500000|2020-07-09 04:55:00|4096.2|4093.4|4095.7|4092.9|4096.4|4093.6|4095|4092.2|58
1594270800000|2020-07-09 05:00:00|4095.4|4092.6|4094.7|4091.9|4096.1|4093.3|4092.4|4089.6|1071
1594271100000|2020-07-09 05:05:00|4094.4|4091.6|4094.1|4091.3|4094.7|4091.9|4092.4|4089.6|72
1594271400000|2020-07-09 05:10:00|4093.7|4090.9|4094.4|4091.6|4094.7|4091.9|4092.4|4089.6|69
1594271700000|2020-07-09 05:15:00|4094.7|4091.9|4095.1|4092.3|4095.7|4092.9|4093.7|4090.9|85
1594272000000|2020-07-09 05:20:00|4094.7|4091.9|4093.7|4090.9|4094.7|4091.9|4092.4|4089.6|86
1594272300000|2020-07-09 05:25:00|4093.4|4090.6|4093.1|4090.3|4095.2|4092.4|4092.7|4089.9|69
1594272600000|2020-07-09 05:30:00|4092.7|4089.9|4091.1|4088.3|4094.1|4091.3|4090.7|4087.9|113
1594272900000|2020-07-09 05:35:00|4090.7|4087.9|4094.1|4091.3|4094.4|4091.6|4090.1|4087.3|194
1594273200000|2020-07-09 05:40:00|4093.7|4090.9|4090.4|4087.6|4095.1|4092.3|4090.4|4087.6|172
1594273500000|2020-07-09 05:45:00|4090.1|4087.3|4091.4|4088.6|4092.1|4089.3|4088.4|4085.6|248
1594273800000|2020-07-09 05:50:00|4091.2|4088.4|4086.9|4084.1|4091.4|4088.6|4085.4|4082.6|336
1594274100000|2020-07-09 05:55:00|4086.7|4083.9|4087.1|4084.3|4089.2|4086.4|4085.4|4082.6|139
1594274400000|2020-07-09 06:00:00|4086.7|4083.9|4085.7|4082.9|4088.1|4085.3|4084.1|4081.3|227
1594274700000|2020-07-09 06:05:00|4085.4|4082.6|4087.1|4084.3|4089.1|4086.3|4084.4|4081.6|213
1594275000000|2020-07-09 06:10:00|4086.1|4083.3|4083.7|4080.9|4088.1|4085.3|4083.4|4080.6|252
1594275300000|2020-07-09 06:15:00|4083.4|4080.6|4083.4|4080.6|4084.1|4081.3|4078.7|4075.9|554
1594275600000|2020-07-09 06:20:00|4083.2|4080.4|4083.2|4080.4|4085.4|4082.6|4082.4|4079.6|280
1594275900000|2020-07-09 06:25:00|4083.8|4081|4084.4|4081.6|4085.3|4082.5|4082.3|4079.5|193
1594276200000|2020-07-09 06:30:00|4084.3|4081.5|4085.4|4082.6|4089.8|4087|4084.3|4081.5|443
1594276500000|2020-07-09 06:35:00|4086.4|4083.6|4088.4|4085.6|4090.3|4087.5|4085.4|4082.6|219
1594276800000|2020-07-09 06:40:00|4088.3|4085.5|4091.8|4089|4093.1|4090.3|4087.8|4085|344
1594277100000|2020-07-09 06:45:00|4092.1|4089.3|4092.1|4089.3|4093.1|4090.3|4090.8|4088|212
1594277400000|2020-07-09 06:50:00|4092.3|4089.5|4091.8|4089|4093.1|4090.3|4089.4|4086.6|202
1594277700000|2020-07-09 06:55:00|4091.4|4088.6|4095.8|4093|4097.1|4094.3|4091.1|4088.3|428
1594278000000|2020-07-09 07:00:00|4095.4|4092.6|4093.4|4090.6|4099.1|4096.3|4091.4|4088.6|636
1594278300000|2020-07-09 07:05:00|4093.1|4090.3|4086.8|4084|4093.4|4090.6|4085.8|4083|868
1594278600000|2020-07-09 07:10:00|4087.1|4084.3|4085.4|4082.6|4091.1|4088.3|4083.4|4080.6|556
1594278900000|2020-07-09 07:15:00|4085.8|4083|4087.1|4084.3|4088.1|4085.3|4080.4|4077.6|576
1594279200000|2020-07-09 07:20:00|4086.4|4083.6|4087.4|4084.6|4088.1|4085.3|4084.4|4081.6|245
1594279500000|2020-07-09 07:25:00|4087.8|4085|4087.4|4084.6|4089.1|4086.3|4083.1|4080.3|395
1594279800000|2020-07-09 07:30:00|4087.8|4085|4083.1|4080.3|4089.1|4086.3|4080.1|4077.3|654
1594280100000|2020-07-09 07:35:00|4082.8|4080|4080.1|4077.3|4083.1|4080.3|4076.1|4073.3|1027
1594280400000|2020-07-09 07:40:00|4079.8|4077|4078.1|4075.3|4080.1|4077.3|4076.8|4074|248
1594280700000|2020-07-09 07:45:00|4077.8|4075|4073.8|4071|4079.1|4076.3|4072.1|4069.3|820
1594281000000|2020-07-09 07:50:00|4074.1|4071.3|4076.4|4073.6|4077.1|4074.3|4073.4|4070.6|480
1594281300000|2020-07-09 07:55:00|4076.3|4073.5|4076.1|4073.3|4077.1|4074.3|4072.4|4069.6|826
1594281600000|2020-07-09 08:00:00|4075.8|4073|4074.1|4071.3|4076.1|4073.3|4071.5|4068.7|757
1594281900000|2020-07-09 08:05:00|4074.5|4071.7|4082.8|4080|4083.3|4080.5|4073.8|4071|1165
1594282200000|2020-07-09 08:10:00|4083.1|4080.3|4085.1|4082.3|4087.5|4084.7|4081.8|4079|781
1594282500000|2020-07-09 08:15:00|4085.5|4082.7|4083.1|4080.3|4086.1|4083.3|4082.1|4079.3|528
1594282800000|2020-07-09 08:20:00|4084.1|4081.3|4086.1|4083.3|4086.1|4083.3|4080.1|4077.3|477
1594283100000|2020-07-09 08:25:00|4086.5|4083.7|4085.6|4082.8|4088.1|4085.3|4080.1|4077.3|1440
1594283400000|2020-07-09 08:30:00|4085.4|4082.6|4085.1|4082.3|4088.1|4085.3|4082.8|4080|1047
1594283700000|2020-07-09 08:35:00|4084.8|4082|4094.1|4091.3|4094.5|4091.7|4084.5|4081.7|1229
1594284000000|2020-07-09 08:40:00|4093.5|4090.7|4092.1|4089.3|4094.1|4091.3|4087.1|4084.3|620
1594284300000|2020-07-09 08:45:00|4091.8|4089|4088.1|4085.3|4094.1|4091.3|4087.1|4084.3|635
1594284600000|2020-07-09 08:50:00|4089.1|4086.3|4088.8|4086|4090.1|4087.3|4085.1|4082.3|636
1594284900000|2020-07-09 08:55:00|4089.1|4086.3|4086.1|4083.3|4091.1|4088.3|4084.8|4082|480
1594285200000|2020-07-09 09:00:00|4085.8|4083|4090.1|4087.3|4090.1|4087.3|4085.3|4082.5|469
1594285500000|2020-07-09 09:05:00|4090.3|4087.5|4087.6|4084.8|4091.1|4088.3|4086.1|4083.3|427
1594285800000|2020-07-09 09:10:00|4088.1|4085.3|4096.1|4093.3|4096.1|4093.3|4087.1|4084.3|666
1594286100000|2020-07-09 09:15:00|4096.3|4093.5|4085.5|4082.7|4096.3|4093.5|4085.1|4082.3|1689
1594286400000|2020-07-09 09:20:00|4085.8|4083|4080|4077.2|4086.1|4083.3|4077.5|4074.7|1132
1594286700000|2020-07-09 09:25:00|4079.8|4077|4080.8|4078|4081.8|4079|4077.8|4075|434
1594287000000|2020-07-09 09:30:00|4080.5|4077.7|4081.8|4079|4082.5|4079.7|4077.8|4075|607
1594287300000|2020-07-09 09:35:00|4082|4079.2|4082.8|4080|4083.5|4080.7|4081.8|4079|239
1594287600000|2020-07-09 09:40:00|4082.5|4079.7|4083.8|4081|4083.8|4081|4081.8|4079|358
1594287900000|2020-07-09 09:45:00|4084.1|4081.3|4086.5|4083.7|4090.1|4087.3|4084.1|4081.3|921
1594288200000|2020-07-09 09:50:00|4086.8|4084|4086.8|4084|4088.8|4086|4084.8|4082|397
1594288500000|2020-07-09 09:55:00|4086.5|4083.7|4086.5|4083.7|4089.8|4087|4085.8|4083|392
1594288800000|2020-07-09 10:00:00|4085.8|4083|4082.8|4080|4087.8|4085|4079.5|4076.7|1054
1594289100000|2020-07-09 10:05:00|4083|4080.2|4084.8|4082|4087.1|4084.3|4083|4080.2|363
1594289400000|2020-07-09 10:10:00|4085.1|4082.3|4086.8|4084|4090.1|4087.3|4085.1|4082.3|437
1594289700000|2020-07-09 10:15:00|4087|4084.2|4089.8|4087|4090.8|4088|4086.8|4084|353
1594290000000|2020-07-09 10:20:00|4090.3|4087.5|4090.2|4087.4|4090.8|4088|4086.8|4084|383
1594290300000|2020-07-09 10:25:00|4090|4087.2|4089.5|4086.7|4092.8|4090|4088.8|4086|508
1594290600000|2020-07-09 10:30:00|4089.1|4086.3|4084.8|4082|4090.5|4087.7|4079.5|4076.7|834
1594290900000|2020-07-09 10:35:00|4085.8|4083|4088.8|4086|4088.8|4086|4083.8|4081|342
1594291200000|2020-07-09 10:40:00|4089.2|4086.4|4089.3|4086.5|4090.8|4088|4086.8|4084|436
1594291500000|2020-07-09 10:45:00|4088.8|4086|4088.8|4086|4090.8|4088|4087.8|4085|141
1594291800000|2020-07-09 10:50:00|4087.8|4085|4088.8|4086|4091.8|4089|4087.8|4085|515
1594292100000|2020-07-09 10:55:00|4088.5|4085.7|4094.8|4092|4095.8|4093|4087.8|4085|786
1594292400000|2020-07-09 11:00:00|4094.5|4091.7|4094.8|4092|4099|4096.2|4093.8|4091|914
1594292700000|2020-07-09 11:05:00|4095|4092.2|4097.8|4095|4098.5|4095.7|4093.8|4091|348
1594293000000|2020-07-09 11:10:00|4097.2|4094.4|4102.8|4100|4102.8|4100|4097.2|4094.4|598
1594293300000|2020-07-09 11:15:00|4103.8|4101|4102.5|4099.7|4104.8|4102|4101.2|4098.4|673
1594293600000|2020-07-09 11:20:00|4102.8|4100|4098.8|4096|4103.2|4100.4|4096.8|4094|777
1594293900000|2020-07-09 11:25:00|4098.5|4095.7|4096.5|4093.7|4100.5|4097.7|4096.2|4093.4|483
1594294200000|2020-07-09 11:30:00|4096.2|4093.4|4097.2|4094.4|4098.8|4096|4095|4092.2|410
1594294500000|2020-07-09 11:35:00|4097.5|4094.7|4094.8|4092|4097.8|4095|4094.8|4092|279
1594294800000|2020-07-09 11:40:00|4094.5|4091.7|4090.8|4088|4094.8|4092|4088.8|4086|870
1594295100000|2020-07-09 11:45:00|4090.5|4087.7|4090.5|4087.7|4090.8|4088|4088.8|4086|429
1594295400000|2020-07-09 11:50:00|4090.8|4088|4091.8|4089|4095|4092.2|4090.2|4087.4|433
1594295700000|2020-07-09 11:55:00|4091.2|4088.4|4090.8|4088|4093.8|4091|4088.8|4086|446
1594296000000|2020-07-09 12:00:00|4091.2|4088.4|4093.2|4090.4|4097.8|4095|4090.8|4088|790
1594296300000|2020-07-09 12:05:00|4093.5|4090.7|4090.8|4088|4093.8|4091|4088.5|4085.7|622
1594296600000|2020-07-09 12:10:00|4090.5|4087.7|4092.8|4090|4095.8|4093|4088.5|4085.7|861
1594296900000|2020-07-09 12:15:00|4093.2|4090.4|4093.9|4091.1|4094.9|4092.1|4090.2|4087.4|498
1594297200000|2020-07-09 12:20:00|4094|4091.2|4093.5|4090.7|4094.9|4092.1|4090.9|4088.1|769
1594297500000|2020-07-09 12:25:00|4093.9|4091.1|4090.5|4087.7|4094.9|4092.1|4090.2|4087.4|391
1594297800000|2020-07-09 12:30:00|4090.9|4088.1|4090.9|4088.1|4093.9|4091.1|4089.9|4087.1|590
1594298100000|2020-07-09 12:35:00|4090.5|4087.7|4094.5|4091.7|4096.2|4093.4|4089.5|4086.7|950
1594298400000|2020-07-09 12:40:00|4094.7|4091.9|4093.9|4091.1|4096.2|4093.4|4092.9|4090.1|584
1594298700000|2020-07-09 12:45:00|4094.2|4091.4|4095.5|4092.7|4096.9|4094.1|4091.4|4088.6|433
1594299000000|2020-07-09 12:50:00|4095.2|4092.4|4095.2|4092.4|4095.9|4093.1|4090|4087.2|691
1594299300000|2020-07-09 12:55:00|4095|4092.2|4090.9|4088.1|4096.9|4094.1|4088.9|4086.1|670
1594299600000|2020-07-09 13:00:00|4089.9|4087.1|4089.9|4087.1|4093.9|4091.1|4081.9|4079.1|2694
1594299900000|2020-07-09 13:05:00|4090.2|4087.4|4089|4086.2|4093.9|4091.1|4087.9|4085.1|1061
1594300200000|2020-07-09 13:10:00|4088.9|4086.1|4064.9|4062.1|4090.9|4088.1|4063.5|4060.7|6404
1594300500000|2020-07-09 13:15:00|4064.5|4061.7|4060.5|4057.7|4067.5|4064.7|4058.2|4055.4|3731
1594300800000|2020-07-09 13:20:00|4060.2|4057.4|4065.9|4063.1|4065.9|4063.1|4057.5|4054.7|3020
1594301100000|2020-07-09 13:25:00|4065.5|4062.7|4073.5|4070.7|4073.9|4071.1|4062.9|4060.1|3052
1594301400000|2020-07-09 13:30:00|4073.9|4071.1|4073.5|4070.7|4076.5|4073.7|4068.5|4065.7|3595
1594301700000|2020-07-09 13:35:00|4073.2|4070.4|4063.9|4061.1|4073.5|4070.7|4058.2|4055.4|4085
1594302000000|2020-07-09 13:40:00|4063.7|4060.9|4055.5|4052.7|4065.5|4062.7|4053.5|4050.7|3259
1594302300000|2020-07-09 13:45:00|4054.9|4052.1|4061.5|4058.7|4064.5|4061.7|4051.9|4049.1|2687
1594302600000|2020-07-09 13:50:00|4061.2|4058.4|4063.5|4060.7|4067.5|4064.7|4060.9|4058.1|2019
1594302900000|2020-07-09 13:55:00|4063.9|4061.1|4061.9|4059.1|4065.5|4062.7|4056.5|4053.7|1402
1594303200000|2020-07-09 14:00:00|4062.2|4059.4|4065.9|4063.1|4068.6|4065.8|4057.9|4055.1|2438
1594303500000|2020-07-09 14:05:00|4066.2|4063.4|4057.9|4055.1|4067.9|4065.1|4057.9|4055.1|1648
1594303800000|2020-07-09 14:10:00|4058.2|4055.4|4016.6|4013.8|4058.6|4055.8|4016.6|4013.8|10824
1594304100000|2020-07-09 14:15:00|4015.9|4013.1|3991.2|3988.4|4015.9|4013.1|3980.6|3977.8|15290
1594304400000|2020-07-09 14:20:00|3990.2|3987.4|4005.1|4002.3|4008.2|4005.4|3980.9|3978.1|8033
1594304700000|2020-07-09 14:25:00|4004.4|4001.6|4010.2|4007.4|4010.2|4007.4|3995.2|3992.4|4076
1594305000000|2020-07-09 14:30:00|4009.9|4007.1|4006.6|4003.8|4009.9|4007.1|4001.2|3998.4|2767
1594305300000|2020-07-09 14:35:00|4006.9|4004.1|3988.6|3985.8|4011.2|4008.4|3982.2|3979.4|9368
1594305600000|2020-07-09 14:40:00|3988.9|3986.1|3956.9|3954.1|3989.2|3986.4|3955.9|3953.1|12833
1594305900000|2020-07-09 14:45:00|3956.6|3953.8|3952.1|3949.3|3963.9|3961.1|3940.2|3937.4|8784
1594306200000|2020-07-09 14:50:00|3952.4|3949.6|3977.2|3974.4|3979.9|3977.1|3947.2|3944.4|6780
1594306500000|2020-07-09 14:55:00|3976.9|3974.1|3960.9|3958.1|3977.9|3975.1|3956.2|3953.4|5807
1594306800000|2020-07-09 15:00:00|3959.9|3957.1|3950.6|3947.8|3968.6|3965.8|3950.6|3947.8|7459
1594307100000|2020-07-09 15:05:00|3950.2|3947.4|3972.1|3969.3|3972.6|3969.8|3948.9|3946.1|4384
1594307400000|2020-07-09 15:10:00|3971.6|3968.8|3981.6|3978.8|3983.9|3981.1|3967.6|3962.8|4483
1594307700000|2020-07-09 15:15:00|3980.6|3977.8|3962.7|3959.9|3980.9|3978.1|3959.2|3956.4|3870
1594308000000|2020-07-09 15:20:00|3962.9|3960.1|3978.6|3975.8|3979.6|3976.8|3959.7|3956.9|4168
1594308300000|2020-07-09 15:25:00|3978.9|3976.1|3984.6|3981.8|3989.9|3987.1|3969.2|3966.4|5925
1594308600000|2020-07-09 15:30:00|3984.3|3981.5|3985.3|3982.5|3988.3|3985.5|3979.6|3976.8|3646
1594308900000|2020-07-09 15:35:00|3984.9|3982.1|3989.9|3987.1|3995.9|3993.1|3982.9|3980.1|4148
1594309200000|2020-07-09 15:40:00|3990.3|3987.5|3977.9|3975.1|3992.3|3989.5|3975.6|3972.8|2963
1594309500000|2020-07-09 15:45:00|3978.3|3975.5|3988.9|3986.1|3990.8|3988|3972.9|3970.1|2177
1594309800000|2020-07-09 15:50:00|3989.1|3986.3|3995.9|3993.1|4000.6|3997.8|3988.9|3986.1|2108
1594310100000|2020-07-09 15:55:00|3996.3|3993.5|3996.6|3993.8|4000.9|3998.1|3992.9|3990.1|3618
1594310400000|2020-07-09 16:00:00|3996.9|3994.1|4004.6|4001.8|4006.9|4004.1|3994.9|3992.1|3227
1594310700000|2020-07-09 16:05:00|4004.3|4001.5|4004.3|4001.5|4021.3|4018.5|4003.3|4000.5|5252
1594311000000|2020-07-09 16:10:00|4004.6|4001.8|4002.6|3999.8|4012.9|4010.1|4001.9|3999.1|2368
1594311300000|2020-07-09 16:15:00|4002.3|3999.5|4009.9|4007.1|4011.9|4009.1|4001.9|3999.1|1651
1594311600000|2020-07-09 16:20:00|4010.3|4007.5|4007.6|4004.8|4013.3|4010.5|4005.9|4003.1|1567
1594311900000|2020-07-09 16:25:00|4007.3|4004.5|4001.9|3999.1|4010.3|4007.5|3998.3|3995.5|1917
1594312200000|2020-07-09 16:30:00|4002.3|3999.5|4003.9|4001.1|4007.1|4004.3|3995.3|3992.5|1821
1594312500000|2020-07-09 16:35:00|4004.1|4001.3|4007.3|4004.5|4009.9|4007.1|4002.3|3999.5|1635
1594312800000|2020-07-09 16:40:00|4007.6|4004.8|4002.9|4000.1|4011.3|4008.5|4002.9|4000.1|1267
1594313100000|2020-07-09 16:45:00|4002.6|3999.8|4009.3|4006.5|4012.3|4009.5|4002.1|3999.3|1344
1594313400000|2020-07-09 16:50:00|4009.1|4006.3|3994.3|3991.5|4011.3|4008.5|3994|3991.2|1760
1594313700000|2020-07-09 16:55:00|3995.3|3992.5|3996|3993.2|3998.6|3995.8|3991.3|3988.5|1564
1594314000000|2020-07-09 17:00:00|3996.3|3993.5|4002.6|3999.8|4005|4002.2|3990|3987.2|2174
1594314300000|2020-07-09 17:05:00|4002.3|3999.5|3997.6|3994.8|4005.3|4002.5|3997.3|3994.5|1033
1594314600000|2020-07-09 17:10:00|3997.3|3994.5|3993.5|3990.7|4001|3998.2|3992.3|3989.5|2109
1594314900000|2020-07-09 17:15:00|3993.8|3991|3990.3|3987.5|3996|3993.2|3989|3986.2|1217
1594315200000|2020-07-09 17:20:00|3990.6|3987.8|3982.6|3979.8|3990.6|3987.8|3981|3978.2|3583
1594315500000|2020-07-09 17:25:00|3982.3|3979.5|3981|3978.2|3983|3980.2|3974|3971.2|2387
1594315800000|2020-07-09 17:30:00|3981.3|3978.5|3988|3985.2|3988|3985.2|3979|3976.2|1456
1594316100000|2020-07-09 17:35:00|3987.6|3984.8|3989.6|3986.8|3994.6|3991.8|3986.5|3983.7|1662
1594316400000|2020-07-09 17:40:00|3989.3|3986.5|3988|3985.2|3997.3|3994.5|3986|3983.2|1121
1594316700000|2020-07-09 17:45:00|3988.3|3985.5|3980|3977.2|3989|3986.2|3979.8|3977|959
1594317000000|2020-07-09 17:50:00|3980.3|3977.5|3969.3|3966.5|3982.5|3979.7|3968.6|3965.8|5700
1594317300000|2020-07-09 17:55:00|3969|3966.2|3968.6|3965.8|3972.6|3969.8|3966|3963.2|2622
1594317600000|2020-07-09 18:00:00|3968.3|3965.5|3975|3972.2|3975.6|3972.8|3965.3|3962.5|2532
1594317900000|2020-07-09 18:05:00|3975.3|3972.5|3980.7|3977.9|3983.7|3980.9|3973.7|3970.9|1934
1594318200000|2020-07-09 18:10:00|3980.3|3977.5|3982.7|3979.9|3986.3|3983.5|3980|3977.2|1455
1594318500000|2020-07-09 18:15:00|3983|3980.2|3987.3|3984.5|3988.7|3985.9|3983|3980.2|1829
1594318800000|2020-07-09 18:20:00|3987|3984.2|3981|3978.2|3987.3|3984.5|3977|3974.2|2713
1594319100000|2020-07-09 18:25:00|3980.8|3978|3979|3976.2|3989.3|3986.5|3972.3|3969.5|18125
1594319400000|2020-07-09 18:30:00|3979.3|3976.5|3979|3976.2|3987|3984.2|3976|3973.2|5071
1594319700000|2020-07-09 18:35:00|3978.7|3975.9|3968.7|3965.9|3979|3976.2|3968.7|3965.9|1297
1594320000000|2020-07-09 18:40:00|3969.3|3966.5|3960.7|3957.9|3971.7|3968.9|3960.3|3957.5|1632
1594320300000|2020-07-09 18:45:00|3961|3958.2|3967|3964.2|3968|3965.2|3959.7|3956.9|1040
1594320600000|2020-07-09 18:50:00|3966.7|3963.9|3960.7|3957.9|3966.7|3963.9|3960.4|3957.6|496
1594320900000|2020-07-09 18:55:00|3960.4|3957.6|3962.7|3959.9|3963.7|3960.9|3959.4|3956.6|661
1594321200000|2020-07-09 19:00:00|3962.4|3959.6|3960.9|3958.1|3963.7|3960.9|3959|3956.2|499
1594321500000|2020-07-09 19:05:00|3961|3958.2|3961.7|3958.9|3962|3959.2|3959.4|3956.6|556
1594321800000|2020-07-09 19:10:00|3961.9|3959.1|3966|3963.2|3971.4|3968.6|3959.7|3956.9|1000
1594322100000|2020-07-09 19:15:00|3966.4|3963.6|3967.7|3964.9|3969|3966.2|3962.7|3959.9|471
1594322400000|2020-07-09 19:20:00|3967.4|3964.6|3960|3957.2|3968.7|3965.9|3959|3956.2|1001
1594322700000|2020-07-09 19:25:00|3960.4|3957.6|3958.4|3955.6|3962|3959.2|3958|3955.2|335
1594323000000|2020-07-09 19:30:00|3958|3955.2|3957|3954.2|3959.7|3956.9|3953|3950.2|584
1594323300000|2020-07-09 19:35:00|3956.7|3953.9|3961.7|3958.9|3962|3959.2|3955|3952.2|277
1594323600000|2020-07-09 19:40:00|3961.4|3958.6|3958.7|3955.9|3961.7|3958.9|3957.4|3954.6|376
1594323900000|2020-07-09 19:45:00|3958.4|3955.6|3968.7|3965.9|3969.7|3966.9|3958.4|3955.6|406
1594324200000|2020-07-09 19:50:00|3968.4|3965.6|3965.7|3962.9|3969.4|3966.6|3963.9|3961.1|587
1594324500000|2020-07-09 19:55:00|3966|3963.2|3964.7|3961.9|3966.7|3963.9|3961.7|3958.9|1101
1594324800000|2020-07-09 20:00:00|3964.9|3962.1|3964.9|3962.1|3967.7|3964.9|3962.4|3959.6|143
1594325100000|2020-07-09 20:05:00|3964.7|3961.9|3965.1|3962.3|3966.7|3963.9|3963.7|3960.9|258
1594325400000|2020-07-09 20:10:00|3964.9|3962.1|3962.4|3959.6|3964.9|3962.1|3962.4|3959.6|164
1594325700000|2020-07-09 20:15:00|3962.7|3959.9|3966.4|3963.6|3967.4|3964.6|3962.4|3959.6|355
1594326000000|2020-07-09 20:20:00|3966.1|3963.3|3969.4|3966.6|3969.7|3966.9|3965.4|3962.6|149
1594326300000|2020-07-09 20:25:00|3969.2|3966.4|3974.7|3971.9|3974.7|3971.9|3969.2|3966.4|260
1594326600000|2020-07-09 20:30:00|3974.4|3971.6|3970.4|3967.6|3974.7|3971.9|3968.7|3965.9|299
1594326900000|2020-07-09 20:35:00|3970.7|3967.9|3966.4|3963.6|3971.1|3968.3|3964.7|3961.9|319
1594327200000|2020-07-09 20:40:00|3966.7|3963.9|3970.1|3967.3|3971.7|3968.9|3965.4|3962.6|753
1594327500000|2020-07-09 20:45:00|3970.4|3967.6|3973.1|3970.3|3975.1|3972.3|3968.1|3965.3|430
1594327800000|2020-07-09 20:50:00|3973.4|3970.6|3976.7|3973.9|3977.9|3975.1|3972.1|3969.3|180
1594328100000|2020-07-09 20:55:00|3976.4|3973.6|3972.6|3969.8|3977.7|3974.9|3970.9|3968.1|424
1594332000000|2020-07-09 22:00:00|3978.1|3975.3|3980.5|3977.7|3981.1|3978.3|3972.8|3970|1048
1594332300000|2020-07-09 22:05:00|3979.5|3976.7|3980.1|3977.3|3985.8|3983|3968.1|3965.3|948
1594332600000|2020-07-09 22:10:00|3979.8|3977|3982|3979.2|3982.1|3979.3|3978.1|3975.3|131
1594332900000|2020-07-09 22:15:00|3982.1|3979.3|3982.1|3979.3|3985.8|3983|3981.8|3979|109
1594333200000|2020-07-09 22:20:00|3982.3|3979.5|3983.8|3981|3985.8|3983|3980.1|3977.3|78
1594333500000|2020-07-09 22:25:00|3983.5|3980.7|3982.6|3979.8|3983.5|3980.7|3981.1|3978.3|33
1594333800000|2020-07-09 22:30:00|3982.1|3979.3|3978.6|3975.8|3985.5|3982.7|3978|3975.2|196
1594334100000|2020-07-09 22:35:00|3978.1|3975.3|3976.1|3973.3|3980.1|3977.3|3974.8|3972|137
1594334400000|2020-07-09 22:40:00|3975.8|3973|3975.5|3972.7|3976.1|3973.3|3975.5|3972.7|36
1594334700000|2020-07-09 22:45:00|3976.1|3973.3|3976.1|3973.3|3976.5|3973.7|3974.5|3971.7|42
1594335000000|2020-07-09 22:50:00|3976.5|3973.7|3971.8|3969|3976.5|3973.7|3971.5|3968.7|95
1594335300000|2020-07-09 22:55:00|3971.5|3968.7|3974.6|3971.8|3974.8|3972|3970.8|3968|47
1594335600000|2020-07-09 23:00:00|3974.5|3971.7|3976.1|3973.3|3976.1|3973.3|3973.1|3970.3|59
1594335900000|2020-07-09 23:05:00|3976|3973.2|3975.8|3973|3976.1|3973.3|3974.2|3971.4|35
1594336200000|2020-07-09 23:10:00|3975.7|3972.9|3976.3|3973.5|3977.8|3975|3974.8|3972|62
1594336500000|2020-07-09 23:15:00|3976.2|3973.4|3975.3|3972.5|3976.8|3974|3975.2|3972.4|32
1594336800000|2020-07-09 23:20:00|3975.5|3972.7|3975.2|3972.4|3976.8|3974|3972.2|3969.4|97
1594337100000|2020-07-09 23:25:00|3975.5|3972.7|3977.5|3974.7|3977.5|3974.7|3975.2|3972.4|39
1594337400000|2020-07-09 23:30:00|3977.8|3975|3981|3978.2|3981.3|3978.5|3977.8|3975|137
1594337700000|2020-07-09 23:35:00|3980.8|3978|3980.8|3978|3981|3978.2|3979.2|3976.4|46
1594338000000|2020-07-09 23:40:00|3981.2|3978.4|3980.8|3978|3981.2|3978.4|3980.8|3978|43
1594338300000|2020-07-09 23:45:00|3981|3978.2|3980.8|3978|3981.2|3978.4|3978.8|3976|47
1594338600000|2020-07-09 23:50:00|3980.2|3977.4|3978.8|3976|3980.8|3978|3978.8|3976|26
1594338900000|2020-07-09 23:55:00|3977.8|3975|3983.2|3980.4|3983.2|3980.4|3977.8|3975|168
1594339200000|2020-07-10 00:00:00|3982.7|3979.9|3983.8|3981|3984.8|3982|3974.8|3972|1159
1594339500000|2020-07-10 00:05:00|3984.3|3981.5|3984.2|3981.4|3984.8|3982|3979.8|3977|246
1594339800000|2020-07-10 00:10:00|3983.8|3981|3982.2|3979.4|3986.5|3983.7|3981.2|3978.4|241
1594340100000|2020-07-10 00:15:00|3982.5|3979.7|3988.5|3985.7|3990.2|3987.4|3982.5|3979.7|279
1594340400000|2020-07-10 00:20:00|3988.8|3986|3988.9|3986.1|3989.8|3987|3986.8|3984|131
1594340700000|2020-07-10 00:25:00|3989.2|3986.4|3988.9|3986.1|3989.9|3987.1|3987.9|3985.1|74
1594341000000|2020-07-10 00:30:00|3988.5|3985.7|3989.9|3987.1|3991.9|3989.1|3987.9|3985.1|115
1594341300000|2020-07-10 00:35:00|3990.5|3987.7|3991.9|3989.1|3991.9|3989.1|3988.9|3986.1|106
1594341600000|2020-07-10 00:40:00|3991.5|3988.7|3987.9|3985.1|3995.5|3992.7|3987.2|3984.4|460
1594341900000|2020-07-10 00:45:00|3988.2|3985.4|3981.4|3978.6|3988.2|3985.4|3980.9|3978.1|247
1594342200000|2020-07-10 00:50:00|3981.2|3978.4|3975.9|3973.1|3981.5|3978.7|3964.9|3962.1|1061
1594342500000|2020-07-10 00:55:00|3976.2|3973.4|3972.5|3969.7|3977.9|3975.1|3972.2|3969.4|281
1594342800000|2020-07-10 01:00:00|3972.2|3969.4|3968.9|3966.1|3974.2|3971.4|3962.2|3959.4|652
1594343100000|2020-07-10 01:05:00|3968.7|3965.9|3963.9|3961.1|3969.9|3967.1|3963.4|3960.6|279
1594343400000|2020-07-10 01:10:00|3963.6|3960.8|3960.9|3958.1|3969.9|3967.1|3959.7|3956.9|361
1594343700000|2020-07-10 01:15:00|3961.2|3958.4|3962.2|3959.4|3966.9|3964.1|3958.9|3956.1|412
1594344000000|2020-07-10 01:20:00|3962.6|3959.8|3961.2|3958.4|3963.6|3960.8|3958.9|3956.1|342
1594344300000|2020-07-10 01:25:00|3960.9|3958.1|3963.9|3961.1|3966.2|3963.4|3959.2|3956.4|280
1594344600000|2020-07-10 01:30:00|3964.2|3961.4|3968.9|3966.1|3970.6|3967.8|3962.7|3959.9|370
1594344900000|2020-07-10 01:35:00|3968.7|3965.9|3965.9|3963.1|3970.9|3968.1|3965.6|3962.8|488
1594345200000|2020-07-10 01:40:00|3966.2|3963.4|3969.9|3967.1|3970.9|3968.1|3965.2|3962.4|219
1594345500000|2020-07-10 01:45:00|3968.9|3966.1|3964.6|3961.8|3969.2|3966.4|3961.6|3958.8|493
1594345800000|2020-07-10 01:50:00|3964.2|3961.4|3963.2|3960.4|3966.9|3964.1|3962.2|3959.4|186
1594346100000|2020-07-10 01:55:00|3963.6|3960.8|3956.9|3954.1|3963.6|3960.8|3955.9|3953.1|377
1594346400000|2020-07-10 02:00:00|3956.7|3953.9|3955.9|3953.1|3958.9|3956.1|3950.9|3948.1|731
1594346700000|2020-07-10 02:05:00|3955.6|3952.8|3955.9|3953.1|3958.9|3956.1|3954.6|3951.8|242
1594347000000|2020-07-10 02:10:00|3955.6|3952.8|3954.9|3952.1|3957.2|3954.4|3953.9|3951.1|178
1594347300000|2020-07-10 02:15:00|3955.2|3952.4|3955.9|3953.1|3957.6|3954.8|3954.2|3951.4|143
1594347600000|2020-07-10 02:20:00|3956.2|3953.4|3954.3|3951.5|3957.6|3954.8|3954.2|3951.4|243
1594347900000|2020-07-10 02:25:00|3954.6|3951.8|3950.8|3948|3956.3|3953.5|3950.6|3947.8|210
1594348200000|2020-07-10 02:30:00|3950.6|3947.8|3953.9|3951.1|3954.9|3952.1|3949.6|3946.8|325
1594348500000|2020-07-10 02:35:00|3954.3|3951.5|3951.3|3948.5|3954.9|3952.1|3950.6|3947.8|138
1594348800000|2020-07-10 02:40:00|3950.9|3948.1|3946.9|3944.1|3951.3|3948.5|3945.3|3942.5|411
1594349100000|2020-07-10 02:45:00|3947.2|3944.4|3950.9|3948.1|3950.9|3948.1|3947.2|3944.4|247
1594349400000|2020-07-10 02:50:00|3951.6|3948.8|3949.9|3947.1|3954.9|3952.1|3948.3|3945.5|508
1594349700000|2020-07-10 02:55:00|3949.8|3947|3946.9|3944.1|3952.9|3950.1|3946.9|3944.1|227
1594350000000|2020-07-10 03:00:00|3947.1|3944.3|3945.3|3942.5|3947.3|3944.5|3941.6|3938.8|558
1594350300000|2020-07-10 03:05:00|3945|3942.2|3946.6|3943.8|3948.3|3945.5|3944.6|3941.8|135
1594350600000|2020-07-10 03:10:00|3946.8|3944|3942.9|3940.1|3947.3|3944.5|3942.9|3940.1|163
1594350900000|2020-07-10 03:15:00|3943.6|3940.8|3941.3|3938.5|3944.9|3942.1|3940.9|3938.1|425
1594351200000|2020-07-10 03:20:00|3940.9|3938.1|3943.6|3940.8|3943.9|3941.1|3940.9|3938.1|145
1594351500000|2020-07-10 03:25:00|3943.8|3941|3945.3|3942.5|3945.9|3943.1|3942.6|3939.8|196
1594351800000|2020-07-10 03:30:00|3945.9|3943.1|3947.3|3944.5|3948.6|3945.8|3944.9|3942.1|254
1594352100000|2020-07-10 03:35:00|3947.1|3944.3|3948.9|3946.1|3949.3|3946.5|3946.6|3943.8|154
1594352400000|2020-07-10 03:40:00|3949.3|3946.5|3947.3|3944.5|3949.3|3946.5|3945.6|3942.8|99
1594352700000|2020-07-10 03:45:00|3947|3944.2|3949.6|3946.8|3949.8|3947|3944.6|3941.8|161
1594353000000|2020-07-10 03:50:00|3949.3|3946.5|3945|3942.2|3949.6|3946.8|3944.8|3942|133
1594353300000|2020-07-10 03:55:00|3945.3|3942.5|3946|3943.2|3947|3944.2|3944.6|3941.8|117
1594353600000|2020-07-10 04:00:00|3946.3|3943.5|3942.8|3940|3946.6|3943.8|3942.3|3939.5|205
1594353900000|2020-07-10 04:05:00|3942.6|3939.8|3942.3|3939.5|3942.8|3940|3940|3937.2|382
1594354200000|2020-07-10 04:10:00|3942.6|3939.8|3944.6|3941.8|3945|3942.2|3942.6|3939.8|111
1594354500000|2020-07-10 04:15:00|3945|3942.2|3942.3|3939.5|3945.3|3942.5|3940.6|3937.8|217
1594354800000|2020-07-10 04:20:00|3942.2|3939.4|3937.7|3934.9|3942.3|3939.5|3935.2|3932.4|652
1594355100000|2020-07-10 04:25:00|3938.7|3935.9|3938.8|3936|3939.7|3936.9|3937.7|3934.9|111
1594355400000|2020-07-10 04:30:00|3938.7|3935.9|3942|3939.2|3944.7|3941.9|3938.3|3935.5|159
1594355700000|2020-07-10 04:35:00|3941.3|3938.5|3942|3939.2|3942.3|3939.5|3939|3936.2|101
1594356000000|2020-07-10 04:40:00|3942.3|3939.5|3940.3|3937.5|3943.3|3940.5|3939.7|3936.9|152
1594356300000|2020-07-10 04:45:00|3940|3937.2|3939.3|3936.5|3941.7|3938.9|3938.8|3936|99
1594356600000|2020-07-10 04:50:00|3938.7|3935.9|3939.3|3936.5|3940|3937.2|3936.7|3933.9|142
1594356900000|2020-07-10 04:55:00|3939|3936.2|3935.3|3932.5|3939.3|3936.5|3932.7|3929.9|259
1594357200000|2020-07-10 05:00:00|3935.7|3932.9|3924.7|3921.9|3935.7|3932.9|3923.7|3920.9|1287
1594357500000|2020-07-10 05:05:00|3924.3|3921.5|3921|3918.2|3925.3|3922.5|3920|3917.2|638
1594357800000|2020-07-10 05:10:00|3921.6|3918.8|3922.7|3919.9|3924.7|3921.9|3920|3917.2|911
1594358100000|2020-07-10 05:15:00|3922.3|3919.5|3916|3913.2|3922.3|3919.5|3914.8|3912|650
1594358400000|2020-07-10 05:20:00|3915.7|3912.9|3915.8|3913|3916.3|3913.5|3912.7|3909.9|733
1594358700000|2020-07-10 05:25:00|3916|3913.2|3915.7|3912.9|3916.7|3913.9|3913.3|3910.5|333
1594359000000|2020-07-10 05:30:00|3915|3912.2|3908.7|3905.9|3916.7|3913.9|3906.8|3904|852
1594359300000|2020-07-10 05:35:00|3908.4|3905.6|3901|3898.2|3908.7|3905.9|3900.7|3897.9|657
1594359600000|2020-07-10 05:40:00|3901.3|3898.5|3902.7|3899.9|3903.7|3900.9|3900.8|3898|483
1594359900000|2020-07-10 05:45:00|3903.4|3900.6|3910.7|3907.9|3912|3909.2|3902.4|3899.6|752
1594360200000|2020-07-10 05:50:00|3910.9|3908.1|3910.4|3907.6|3911.7|3908.9|3905.4|3902.6|342
1594360500000|2020-07-10 05:55:00|3910.7|3907.9|3912.4|3909.6|3914.4|3911.6|3908.7|3905.9|320
1594360800000|2020-07-10 06:00:00|3912.2|3909.4|3918.4|3915.6|3923.7|3920.9|3911.7|3908.9|809
1594361100000|2020-07-10 06:05:00|3918.2|3915.4|3914.7|3911.9|3918.2|3915.4|3911.7|3908.9|370
1594361400000|2020-07-10 06:10:00|3914.4|3911.6|3913.4|3910.6|3919.4|3916.6|3913.4|3910.6|401
1594361700000|2020-07-10 06:15:00|3913.7|3910.9|3907.7|3904.9|3915.7|3912.9|3907.2|3904.4|474
1594362000000|2020-07-10 06:20:00|3906.9|3904.1|3909.2|3906.4|3910.4|3907.6|3905.4|3902.6|259
1594362300000|2020-07-10 06:25:00|3909.4|3906.6|3915.9|3913.1|3917.7|3914.9|3909.4|3906.6|252
1594362600000|2020-07-10 06:30:00|3916.4|3913.6|3908.2|3905.4|3916.4|3913.6|3907.4|3904.6|398
1594362900000|2020-07-10 06:35:00|3907.9|3905.1|3907.7|3904.9|3913.7|3910.9|3907.2|3904.4|364
1594363200000|2020-07-10 06:40:00|3907.9|3905.1|3913.7|3910.9|3914.4|3911.6|3906.7|3903.9|471
1594363500000|2020-07-10 06:45:00|3914.3|3911.5|3905.7|3902.9|3921|3918.2|3904.7|3901.9|1809
1594363800000|2020-07-10 06:50:00|3905.9|3903.1|3906.7|3903.9|3907.7|3904.9|3903.7|3900.9|406
1594364100000|2020-07-10 06:55:00|3906.6|3903.8|3906.7|3903.9|3910.1|3907.3|3904.7|3901.9|394
1594364400000|2020-07-10 07:00:00|3907|3904.2|3900.7|3897.9|3915.7|3912.9|3900.4|3897.6|1058
1594364700000|2020-07-10 07:05:00|3900.4|3897.6|3899.7|3896.9|3906|3903.2|3895|3892.2|1631
1594365000000|2020-07-10 07:10:00|3899.4|3896.6|3899.2|3896.4|3902.4|3899.6|3893.7|3890.9|1092
1594365300000|2020-07-10 07:15:00|3899.7|3896.9|3896.7|3893.9|3899.7|3896.9|3892.7|3889.9|927
1594365600000|2020-07-10 07:20:00|3897.1|3894.3|3895.7|3892.9|3898.7|3895.9|3892.7|3889.9|787
1594365900000|2020-07-10 07:25:00|3896.1|3893.3|3907.4|3904.6|3908.7|3905.9|3894.4|3891.6|1213
1594366200000|2020-07-10 07:30:00|3907.7|3904.9|3908.8|3906|3913.8|3911|3905.4|3902.6|965
1594366500000|2020-07-10 07:35:00|3909.1|3906.3|3907.4|3904.6|3918.8|3916|3906.8|3904|1010
1594366800000|2020-07-10 07:40:00|3907.8|3905|3911.8|3909|3915.8|3913|3902.8|3900|810
1594367100000|2020-07-10 07:45:00|3911.9|3909.1|3912.4|3909.6|3916.8|3914|3911.8|3909|473
1594367400000|2020-07-10 07:50:00|3912.1|3909.3|3915.8|3913|3920.8|3918|3911.4|3908.6|495
1594367700000|2020-07-10 07:55:00|3916.1|3913.3|3923.9|3921.1|3928.1|3925.3|3913.8|3911|1143
1594368000000|2020-07-10 08:00:00|3923.8|3921|3934.8|3932|3937.1|3934.3|3922.8|3920|1635
1594368300000|2020-07-10 08:05:00|3935.4|3932.6|3931.4|3928.6|3936.1|3933.3|3925.1|3922.3|1133
1594368600000|2020-07-10 08:10:00|3931.1|3928.3|3922.1|3919.3|3934.8|3932|3920.4|3917.6|1128
1594368900000|2020-07-10 08:15:00|3922.4|3919.6|3922.8|3920|3930.1|3927.3|3919.1|3916.3|859
1594369200000|2020-07-10 08:20:00|3922.9|3920.1|3922.1|3919.3|3924.8|3922|3918.4|3915.6|491
1594369500000|2020-07-10 08:25:00|3922.4|3919.6|3908.1|3905.3|3924.1|3921.3|3908.1|3905.3|1887
1594369800000|2020-07-10 08:30:00|3908.5|3905.7|3908.5|3905.7|3919.1|3916.3|3906.6|3903.8|1306
1594370100000|2020-07-10 08:35:00|3908.1|3905.3|3905.1|3902.3|3911.5|3908.7|3903.5|3900.7|706
1594370400000|2020-07-10 08:40:00|3905.5|3902.7|3911.5|3908.7|3911.5|3908.7|3904.5|3901.7|630
1594370700000|2020-07-10 08:45:00|3911.1|3908.3|3894.8|3892|3914.1|3911.3|3889.8|3887|1690
1594371000000|2020-07-10 08:50:00|3895.1|3892.3|3901.1|3898.3|3901.5|3898.7|3889.8|3887|995
1594371300000|2020-07-10 08:55:00|3900.6|3897.8|3903.5|3900.7|3903.6|3900.8|3897.5|3894.7|634
1594371600000|2020-07-10 09:00:00|3903.6|3900.8|3906.5|3903.7|3910.5|3907.7|3896.5|3893.7|1203
1594371900000|2020-07-10 09:05:00|3906.1|3903.3|3889.5|3886.7|3914.5|3911.7|3889.1|3886.3|1215
1594372200000|2020-07-10 09:10:00|3889.8|3887|3887.8|3885|3894.1|3891.3|3884.5|3881.7|1800
1594372500000|2020-07-10 09:15:00|3887.3|3884.5|3877.5|3874.7|3890.8|3888|3876.5|3873.7|1397
1594372800000|2020-07-10 09:20:00|3877.7|3874.9|3879.8|3877|3881.8|3879|3871.8|3869|1694
1594373100000|2020-07-10 09:25:00|3879.5|3876.7|3879.3|3876.5|3882.2|3879.4|3873.8|3871|781
1594373400000|2020-07-10 09:30:00|3879.2|3876.4|3885.2|3882.4|3885.5|3882.7|3871.5|3868.7|1013
1594373700000|2020-07-10 09:35:00|3885.5|3882.7|3889.5|3886.7|3892.5|3889.7|3883.8|3881|985
1594374000000|2020-07-10 09:40:00|3890.5|3887.7|3891|3888.2|3894.2|3891.4|3887.5|3884.7|527
1594374300000|2020-07-10 09:45:00|3890.5|3887.7|3884.8|3882|3890.5|3887.7|3883.2|3880.4|462
1594374600000|2020-07-10 09:50:00|3885.5|3882.7|3890.2|3887.4|3893.2|3890.4|3884.8|3882|522
1594374900000|2020-07-10 09:55:00|3890.5|3887.7|3890.5|3887.7|3893.5|3890.7|3886.5|3883.7|499
1594375200000|2020-07-10 10:00:00|3890.8|3888|3888.5|3885.7|3893.5|3890.7|3887.5|3884.7|425
1594375500000|2020-07-10 10:05:00|3888.8|3886|3888.8|3886|3890.5|3887.7|3885.5|3882.7|353
1594375800000|2020-07-10 10:10:00|3889.5|3886.7|3884.5|3881.7|3891.8|3889|3884.2|3881.4|565
1594376100000|2020-07-10 10:15:00|3884.8|3882|3877.5|3874.7|3885.5|3882.7|3877.2|3874.4|763
1594376400000|2020-07-10 10:20:00|3877.8|3875|3876.2|3873.4|3878.2|3875.4|3872.5|3869.7|702
1594376700000|2020-07-10 10:25:00|3876.3|3873.5|3877.5|3874.7|3879.5|3876.7|3874.2|3871.4|306
1594377000000|2020-07-10 10:30:00|3878|3875.2|3883.5|3880.7|3884.2|3881.4|3875.5|3872.7|486
1594377300000|2020-07-10 10:35:00|3883.7|3880.9|3898.2|3895.4|3899.8|3897|3882.8|3880|1123
1594377600000|2020-07-10 10:40:00|3897.5|3894.7|3895.2|3892.4|3900.2|3897.4|3894.5|3891.7|778
1594377900000|2020-07-10 10:45:00|3895.7|3892.9|3898.5|3895.7|3899.7|3896.9|3894.8|3892|392
1594378200000|2020-07-10 10:50:00|3898.7|3895.9|3903.2|3900.4|3905.5|3902.7|3898.5|3895.7|708
1594378500000|2020-07-10 10:55:00|3902.9|3900.1|3908.2|3905.4|3908.9|3906.1|3900.9|3898.1|581
1594378800000|2020-07-10 11:00:00|3907.9|3905.1|3915.2|3912.4|3917.6|3914.8|3907.9|3905.1|989
1594379100000|2020-07-10 11:05:00|3915.6|3912.8|3917.2|3914.4|3922.9|3920.1|3913.9|3911.1|927
1594379400000|2020-07-10 11:10:00|3917.9|3915.1|3920.6|3917.8|3922.9|3920.1|3917.6|3914.8|450
1594379700000|2020-07-10 11:15:00|3920.2|3917.4|3920.9|3918.1|3921.9|3919.1|3915.6|3912.8|1019
1594380000000|2020-07-10 11:20:00|3921.6|3918.8|3927.9|3925.1|3930.9|3928.1|3921.2|3918.4|1167
1594380300000|2020-07-10 11:25:00|3928.2|3925.4|3928.9|3926.1|3930.9|3928.1|3927.9|3925.1|461
1594380600000|2020-07-10 11:30:00|3929.2|3926.4|3923.2|3920.4|3930.6|3927.8|3923.2|3920.4|621
1594380900000|2020-07-10 11:35:00|3922.9|3920.1|3929.9|3927.1|3931.9|3929.1|3922.9|3920.1|1020
1594381200000|2020-07-10 11:40:00|3930|3927.2|3932.4|3929.6|3934.9|3932.1|3927.9|3925.1|756
1594381500000|2020-07-10 11:45:00|3932.9|3930.1|3929.2|3926.4|3934.9|3932.1|3926.9|3924.1|1006
1594381800000|2020-07-10 11:50:00|3928.9|3926.1|3923.2|3920.4|3930.9|3928.1|3921.6|3918.8|802
1594382100000|2020-07-10 11:55:00|3922.9|3920.1|3922.6|3919.8|3926.9|3924.1|3919.6|3916.8|748
1594382400000|2020-07-10 12:00:00|3922.9|3920.1|3925.9|3923.1|3930.9|3928.1|3917.6|3914.8|1679
1594382700000|2020-07-10 12:05:00|3925.2|3922.4|3914.9|3912.1|3928.4|3925.6|3913.9|3911.1|1948
1594383000000|2020-07-10 12:10:00|3915.6|3912.8|3913.2|3910.4|3915.6|3912.8|3907.2|3904.4|3119
1594383300000|2020-07-10 12:15:00|3912.9|3910.1|3923.2|3920.4|3923.2|3920.4|3909.6|3906.8|1612
1594383600000|2020-07-10 12:20:00|3923.1|3920.3|3921.9|3919.1|3924.2|3921.4|3914.9|3912.1|2120
1594383900000|2020-07-10 12:25:00|3921.7|3918.9|3925.9|3923.1|3928.8|3926|3919.6|3916.8|920
1594384200000|2020-07-10 12:30:00|3926.3|3923.5|3925.3|3922.5|3930.9|3928.1|3923.9|3921.1|1487
1594384500000|2020-07-10 12:35:00|3925.9|3923.1|3935.2|3932.4|3936.2|3933.4|3922.6|3919.8|2679
1594384800000|2020-07-10 12:40:00|3935.6|3932.8|3940.2|3937.4|3945.2|3942.4|3935.2|3931.1|4106
1594385100000|2020-07-10 12:45:00|3940.5|3937.7|3957.5|3954.7|3958.2|3955.4|3940.2|3937.4|4547
1594385400000|2020-07-10 12:50:00|3957.4|3954.6|3956.5|3953.7|3962.5|3959.7|3953.2|3950.4|2915
1594385700000|2020-07-10 12:55:00|3956.2|3953.4|3955.5|3952.7|3958.2|3955.4|3953.5|3950.7|1452
1594386000000|2020-07-10 13:00:00|3955.2|3952.4|3979.1|3976.3|3984.4|3981.6|3954.5|3951.7|11246
1594386300000|2020-07-10 13:05:00|3979.5|3976.7|3975.1|3972.3|3990.4|3987.6|3974.4|3971.6|5321
1594386600000|2020-07-10 13:10:00|3976.1|3973.3|3970.5|3967.7|3980.4|3977.6|3969.1|3966.3|3778
1594386900000|2020-07-10 13:15:00|3970.1|3967.3|3976.1|3973.3|3977.1|3974.3|3969.8|3967|1344
1594387200000|2020-07-10 13:20:00|3976.4|3973.6|3978.5|3975.7|3979.4|3976.6|3970.1|3967.3|2832
1594387500000|2020-07-10 13:25:00|3979.1|3976.3|3979.1|3976.3|3983.1|3980.3|3977.5|3974.7|2328
1594387800000|2020-07-10 13:30:00|3979.4|3976.6|3971.5|3968.7|3993.1|3990.3|3970.5|3967.7|6506
1594388100000|2020-07-10 13:35:00|3971.3|3968.5|3989.5|3986.7|3991.5|3988.7|3967.5|3964.7|4606
1594388400000|2020-07-10 13:40:00|3989.8|3987|4004.8|4002|4005.8|4003|3989.5|3986.7|3006
1594388700000|2020-07-10 13:45:00|4005.5|4002.7|4011.8|4009|4021.1|4018.3|4002.5|3999.7|2709
1594389000000|2020-07-10 13:50:00|4012.1|4009.3|4008.8|4006|4015.8|4013|4002.8|4000|1895
1594389300000|2020-07-10 13:55:00|4008.9|4006.1|4006.5|4003.7|4014.8|4012|4003.5|4000.7|1331
1594389600000|2020-07-10 14:00:00|4006.2|4003.4|3984.5|3981.7|4006.2|4003.4|3983.2|3980.4|2091
1594389900000|2020-07-10 14:05:00|3984.6|3981.8|3989.2|3986.4|3991.5|3988.7|3983.5|3980.7|581
1594390200000|2020-07-10 14:10:00|3989.3|3986.5|4003.2|4000.4|4003.5|4000.7|3987.2|3984.4|782
1594390500000|2020-07-10 14:15:00|4003.5|4000.7|3999.8|3997|4006.2|4003.4|3994.5|3991.7|563
1594390800000|2020-07-10 14:20:00|3999.5|3996.7|3981.2|3978.4|4003.2|4000.4|3980.2|3977.4|1694
1594391100000|2020-07-10 14:25:00|3981|3978.2|3999.9|3997.1|4001.5|3998.7|3980.9|3978.1|647
1594391400000|2020-07-10 14:30:00|4000.2|3997.4|4005.2|4002.4|4008.9|4006.1|3997.9|3995.1|788
1594391700000|2020-07-10 14:35:00|4005.5|4002.7|4002.2|3999.4|4007.9|4005.1|3999.9|3997.1|665
1594392000000|2020-07-10 14:40:00|4002.5|3999.7|4026.2|4023.4|4031.2|4028.4|4001.9|3999.1|1977
1594392300000|2020-07-10 14:45:00|4026.5|4023.7|4021.9|4019.1|4029.5|4026.7|4016.9|4014.1|1756
1594392600000|2020-07-10 14:50:00|4022.2|4019.4|4021|4018.2|4026.9|4024.1|4018.9|4016.1|1121
1594392900000|2020-07-10 14:55:00|4021.2|4018.4|4020.9|4018.1|4025.2|4022.4|4014.9|4012.1|1467
1594393200000|2020-07-10 15:00:00|4020.5|4017.7|4015.9|4013.1|4023.2|4020.4|4012|4009.2|767
1594393500000|2020-07-10 15:05:00|4016.2|4013.4|4027.2|4024.4|4027.2|4024.4|4016.2|4013.4|723
1594393800000|2020-07-10 15:10:00|4027.5|4024.7|4025.2|4022.4|4034.2|4031.4|4022.2|4019.4|2083
1594394100000|2020-07-10 15:15:00|4025.5|4022.7|4040.2|4037.4|4041.5|4037.8|4025.5|4022.7|1133
1594394400000|2020-07-10 15:20:00|4040.9|4038.1|4033.9|4031.1|4041.2|4038.4|4026.5|4023.7|887
1594394700000|2020-07-10 15:25:00|4034.2|4031.4|4032.9|4030.1|4042.9|4040.1|4028.2|4025.4|1046
1594395000000|2020-07-10 15:30:00|4033.2|4030.4|4028.9|4026.1|4034.5|4031.7|4025.2|4022.4|1078
1594395300000|2020-07-10 15:35:00|4028.5|4025.7|4028.6|4025.8|4035.9|4033.1|4027.6|4024.8|395
1594395600000|2020-07-10 15:40:00|4028.2|4025.4|4033.6|4030.8|4034.9|4032.1|4023.6|4020.8|900
1594395900000|2020-07-10 15:45:00|4033.7|4030.9|4033.1|4030.3|4037.2|4034.4|4028.9|4026.1|967
1594396200000|2020-07-10 15:50:00|4032.9|4030.1|4032.2|4029.4|4041.6|4038.8|4030.9|4028.1|1231
1594396500000|2020-07-10 15:55:00|4031.9|4029.1|4037.9|4035.1|4039.2|4036.4|4029.9|4027.1|456
1594396800000|2020-07-10 16:00:00|4038.2|4035.4|4029.9|4027.1|4038.9|4036.1|4029.2|4026.4|559
1594397100000|2020-07-10 16:05:00|4030.1|4027.3|4035.2|4032.4|4036.2|4033.4|4026.2|4023.4|1501
1594397400000|2020-07-10 16:10:00|4035.5|4032.7|4040.2|4037.4|4040.2|4037.4|4033.9|4031.1|568
1594397700000|2020-07-10 16:15:00|4040.1|4037.3|4028.2|4025.4|4045.2|4042.4|4027.2|4024.4|741
1594398000000|2020-07-10 16:20:00|4028.6|4025.8|4029.6|4026.8|4032.6|4029.8|4027.9|4025.1|467
1594398300000|2020-07-10 16:25:00|4029.9|4027.1|4029.2|4026.4|4031.2|4028.4|4024.2|4021.4|694
1594398600000|2020-07-10 16:30:00|4029.6|4026.8|4024.6|4021.8|4030.9|4028.1|4023.2|4020.4|689
1594398900000|2020-07-10 16:35:00|4024.2|4021.4|4019.9|4017.1|4026.9|4024.1|4019.6|4016.8|3342
1594399200000|2020-07-10 16:40:00|4019.6|4016.8|4015.2|4012.4|4020.2|4017.4|4010.2|4007.4|789
1594399500000|2020-07-10 16:45:00|4015.6|4012.8|4018.9|4016.1|4020.2|4017.4|4012.1|4009.3|994
1594399800000|2020-07-10 16:50:00|4018.2|4015.4|4022.9|4020.1|4024.5|4021.7|4013.2|4010.4|700
1594400100000|2020-07-10 16:55:00|4023.2|4020.4|4031.1|4028.3|4033.2|4030.4|4023.2|4020.4|986
1594400400000|2020-07-10 17:00:00|4030.9|4028.1|4030.2|4027.4|4035.2|4032.4|4027.2|4024.4|636
1594400700000|2020-07-10 17:05:00|4030.9|4028.1|4033.9|4031.1|4034.9|4032.1|4028.2|4025.4|489
1594401000000|2020-07-10 17:10:00|4034.6|4031.8|4030.6|4027.8|4034.9|4032.1|4027.9|4025.1|528
1594401300000|2020-07-10 17:15:00|4030.9|4028.1|4030.9|4028.1|4034.2|4031.4|4027.9|4025.1|587
1594401600000|2020-07-10 17:20:00|4030.6|4027.8|4039.7|4036.9|4040.9|4038.1|4026.4|4023.6|572
1594401900000|2020-07-10 17:25:00|4038.9|4036.1|4042|4039.2|4050|4047.2|4038.9|4036.1|798
1594402200000|2020-07-10 17:30:00|4041.2|4038.4|4036|4033.2|4045|4042.2|4036|4033.2|616
1594402500000|2020-07-10 17:35:00|4036.6|4033.8|4041|4038.2|4042.3|4039.5|4035.3|4032.5|864
1594402800000|2020-07-10 17:40:00|4041.3|4038.5|4047.3|4044.5|4049.3|4046.5|4041.3|4038.5|744
1594403100000|2020-07-10 17:45:00|4047.6|4044.8|4058.6|4055.8|4059.6|4056.8|4045.6|4042.8|2788
1594403400000|2020-07-10 17:50:00|4058.9|4056.1|4071.3|4068.5|4075.6|4072.8|4057.6|4054.8|5037
1594403700000|2020-07-10 17:55:00|4071.4|4068.6|4082.2|4079.4|4084.9|4082.1|4069.6|4066.8|2819
1594404000000|2020-07-10 18:00:00|4081.9|4079.1|4080.2|4077.4|4089.2|4086.4|4076.9|4074.1|2163
1594404300000|2020-07-10 18:05:00|4080|4077.2|4077.9|4075.1|4087.5|4084.7|4077.2|4074.4|1791
1594404600000|2020-07-10 18:10:00|4078.2|4075.4|4075.9|4073.1|4082.2|4079.4|4073.2|4070.4|1541
1594404900000|2020-07-10 18:15:00|4075.2|4072.4|4074.3|4071.5|4080.2|4077.4|4070.3|4067.5|6525
1594405200000|2020-07-10 18:20:00|4074|4071.2|4070|4067.2|4075.6|4072.8|4065|4062.2|1655
1594405500000|2020-07-10 18:25:00|4070.3|4067.5|4073.4|4070.6|4079.3|4076.5|4067|4064.2|11954
1594405800000|2020-07-10 18:30:00|4072.7|4069.9|4076.8|4074|4078.4|4075.6|4065.7|4062.9|3664
1594406100000|2020-07-10 18:35:00|4076.7|4073.9|4071.7|4068.9|4077.8|4075|4070.8|4068|665
1594406400000|2020-07-10 18:40:00|4071.3|4068.5|4076.3|4073.5|4076.7|4073.9|4071.3|4068.5|600
1594406700000|2020-07-10 18:45:00|4076|4073.2|4077.3|4074.5|4081|4078.2|4076|4073.2|395
1594407000000|2020-07-10 18:50:00|4077|4074.2|4068.7|4065.9|4077.3|4074.5|4068.6|4065.8|256
1594407300000|2020-07-10 18:55:00|4068.3|4065.5|4069.7|4066.9|4071.7|4068.9|4066.7|4063.9|205
1594407600000|2020-07-10 19:00:00|4069.3|4066.5|4070|4067.2|4070.7|4067.9|4067.7|4064.9|102
1594407900000|2020-07-10 19:05:00|4069.7|4066.9|4065.7|4062.9|4070.7|4067.9|4063|4060.2|249
1594408200000|2020-07-10 19:10:00|4066.1|4063.3|4070.7|4067.9|4071.7|4068.9|4063.3|4060.5|489
1594408500000|2020-07-10 19:15:00|4070.4|4067.6|4069.7|4066.9|4070.4|4067.6|4065.7|4062.9|489
1594408800000|2020-07-10 19:20:00|4069.9|4067.1|4067.4|4064.6|4070.7|4067.9|4065|4062.2|172
1594409100000|2020-07-10 19:25:00|4067|4064.2|4069.7|4066.9|4069.7|4066.9|4066|4063.2|179
1594409400000|2020-07-10 19:30:00|4069.4|4066.6|4069.7|4066.9|4071.7|4068.9|4067.4|4064.6|171
1594409700000|2020-07-10 19:35:00|4069.4|4066.6|4062|4059.2|4070|4067.2|4060.7|4057.9|266
1594410000000|2020-07-10 19:40:00|4062.4|4059.6|4060|4057.2|4064.4|4061.6|4059|4056.2|148
1594410300000|2020-07-10 19:45:00|4059.7|4056.9|4064.4|4061.6|4065|4062.2|4058|4055.2|766
1594410600000|2020-07-10 19:50:00|4064.7|4061.9|4066|4063.2|4069|4066.2|4064.7|4061.9|161
1594410900000|2020-07-10 19:55:00|4065.7|4062.9|4066|4063.2|4068|4065.2|4061.9|4059.1|207
1594411200000|2020-07-10 20:00:00|4065.3|4062.5|4066.9|4064.1|4067|4064.2|4061.7|4058.9|127
1594411500000|2020-07-10 20:05:00|4066.4|4063.6|4065.4|4062.6|4068.4|4065.6|4064.7|4061.9|189
1594411800000|2020-07-10 20:10:00|4065|4062.2|4065.7|4062.9|4065.7|4062.9|4063|4060.2|49
1594412100000|2020-07-10 20:15:00|4065.9|4063.1|4064.7|4061.9|4066.7|4063.9|4064.7|4061.9|32
1594412400000|2020-07-10 20:20:00|4065.4|4062.6|4065.7|4062.9|4066|4063.2|4063.7|4060.9|41
1594412700000|2020-07-10 20:25:00|4066|4063.2|4068.7|4065.9|4069.4|4066.6|4066|4063.2|141
1594413000000|2020-07-10 20:30:00|4068.4|4065.6|4073.4|4070.6|4075|4072.2|4068.4|4065.6|44
1594413300000|2020-07-10 20:35:00|4073.5|4070.7|4074.4|4071.6|4076.4|4073.6|4073.4|4070.6|15
1594413600000|2020-07-10 20:40:00|4074.5|4071.7|4074.4|4071.6|4075|4072.2|4072.2|4069.4|136
1594413900000|2020-07-10 20:45:00|4075.7|4072.9|4074.7|4071.9|4080.5|4077.2|4069|4065.6|236
1594414200000|2020-07-10 20:50:00|4075.4|4072.6|4065.7|4062.9|4076.2|4073.4|4065.7|4062.5|37
1594414500000|2020-07-10 20:55:00|4066.1|4063.3|4074.5|4070.5|4080|4073.6|4064.4|4061.6|311
1594591200000|2020-07-12 22:00:00|4051.7|4048.9|4059.8|4057|4070.4|4067.6|4050.6|4047.5|278
1594591500000|2020-07-12 22:05:00|4059.5|4056.7|4022.9|4020.1|4060.8|4058|4011.8|4008.9|498
1594591800000|2020-07-12 22:10:00|4022.8|4020|4030.8|4028|4032.5|4029.7|4019.6|4016.7|269
1594592100000|2020-07-12 22:15:00|4030.6|4027.8|4040.1|4037.3|4042.1|4039.3|4027.8|4024.7|634
1594592400000|2020-07-12 22:20:00|4040.3|4037.5|4043.9|4041.1|4044.4|4041.6|4032.1|4029.3|175
1594592700000|2020-07-12 22:25:00|4045.1|4042.3|4047.8|4045|4047.8|4045|4040.8|4038|39
1594593000000|2020-07-12 22:30:00|4047.4|4044.6|4054.8|4052|4054.8|4052|4046.8|4044|68
1594593300000|2020-07-12 22:35:00|4054.7|4051.9|4048.8|4046|4054.7|4051.9|4048.3|4045.5|211
1594593600000|2020-07-12 22:40:00|4048.4|4045.6|4044.8|4042|4048.8|4046|4041.8|4039|145
1594593900000|2020-07-12 22:45:00|4044.4|4041.6|4054.8|4052|4055.2|4052.4|4044.3|4041.5|123
1594594200000|2020-07-12 22:50:00|4055|4052.2|4051.8|4049|4056.2|4053.4|4047.2|4044.4|130
1594594500000|2020-07-12 22:55:00|4052.2|4049.4|4054.2|4051.4|4055.2|4052.4|4050.2|4047.4|84
1594594800000|2020-07-12 23:00:00|4054.6|4051.8|4055.8|4053|4061.4|4058.6|4054.6|4051.8|128
1594595100000|2020-07-12 23:05:00|4056.2|4053.4|4050.8|4048|4057.4|4054.6|4049.8|4047|67
1594595400000|2020-07-12 23:10:00|4050.4|4047.6|4047.8|4045|4051.8|4049|4046.8|4044|37
1594595700000|2020-07-12 23:15:00|4048.2|4045.4|4047.2|4044.4|4052.2|4049.4|4046.2|4043.4|30
1594596000000|2020-07-12 23:20:00|4046.8|4044|4041.8|4039|4048.2|4045.4|4038.8|4036|113
1594596300000|2020-07-12 23:25:00|4042.2|4039.4|4041.4|4038.6|4042.2|4039.4|4037.2|4034.4|29
1594596600000|2020-07-12 23:30:00|4041|4038.2|4040.8|4038|4041|4038.2|4036.4|4033.6|38
1594596900000|2020-07-12 23:35:00|4040.4|4037.6|4035.4|4032.6|4042.3|4039.5|4034.8|4032|39
1594597200000|2020-07-12 23:40:00|4035.8|4033|4038.2|4035.4|4038.2|4035.4|4034.8|4032|29
1594597500000|2020-07-12 23:45:00|4038.4|4035.6|4039.2|4036.4|4039.4|4036.6|4036.2|4033.4|23
1594597800000|2020-07-12 23:50:00|4038.8|4036|4038.8|4036|4042.2|4039.4|4036.2|4033.4|90
1594598100000|2020-07-12 23:55:00|4039|4036.2|4031.2|4028.4|4042.2|4039.4|4026.8|4024|767
1594598400000|2020-07-13 00:00:00|4031|4028.2|4022.2|4019.4|4033.2|4030.4|4022.2|4019.4|340
1594598700000|2020-07-13 00:05:00|4023|4020.2|4028.2|4025.4|4028.8|4026|4018.8|4016|261
1594599000000|2020-07-13 00:10:00|4028.6|4025.8|4031.2|4028.4|4031.4|4028.6|4024.7|4021.9|91
1594599300000|2020-07-13 00:15:00|4031.4|4028.6|4029.8|4027|4032.2|4029.4|4028.2|4025.4|55
1594599600000|2020-07-13 00:20:00|4030.2|4027.4|4032.4|4029.6|4033.4|4030.6|4028.3|4025.5|62
1594599900000|2020-07-13 00:25:00|4032.9|4030.1|4040.4|4037.6|4040.8|4038|4032.8|4030|274
1594600200000|2020-07-13 00:30:00|4041.2|4038.4|4037.2|4034.4|4041.2|4038.4|4034.8|4032|29
1594600500000|2020-07-13 00:35:00|4036.8|4034|4031.8|4029|4037.2|4034.4|4031.4|4028.6|40
1594600800000|2020-07-13 00:40:00|4032.2|4029.4|4036.3|4033.5|4036.3|4033.5|4030.2|4027.4|76
1594601100000|2020-07-13 00:45:00|4035.9|4033.1|4036.8|4034|4039.3|4036.5|4034.4|4031.6|75
1594601400000|2020-07-13 00:50:00|4037.2|4034.4|4036.8|4034|4039.3|4036.5|4035.8|4033|74
1594601700000|2020-07-13 00:55:00|4037.2|4034.4|4037.2|4034.4|4039.4|4036.6|4035.2|4032.4|67
1594602000000|2020-07-13 01:00:00|4037.6|4034.8|4045.8|4043|4051.2|4048.4|4037.2|4034.4|372
1594602300000|2020-07-13 01:05:00|4046.2|4043.4|4038.2|4035.4|4046.2|4043.4|4038.2|4035.4|130
1594602600000|2020-07-13 01:10:00|4039.2|4036.4|4048.2|4045.4|4048.4|4045.6|4039.2|4036.4|99
1594602900000|2020-07-13 01:15:00|4047.8|4045|4047.2|4044.4|4048.2|4045.4|4040.2|4037.4|104
1594603200000|2020-07-13 01:20:00|4048|4045.2|4043.5|4040.7|4048.2|4045.4|4042.2|4039.4|78
1594603500000|2020-07-13 01:25:00|4044.2|4041.4|4046.2|4043.4|4048.5|4045.7|4042.5|4039.7|128
1594603800000|2020-07-13 01:30:00|4046.3|4043.5|4043.2|4040.4|4050.5|4047.7|4043.2|4040.4|79
1594604100000|2020-07-13 01:35:00|4043.3|4040.5|4043.8|4041|4046.2|4043.4|4043.3|4040.5|152
1594604400000|2020-07-13 01:40:00|4044.2|4041.4|4037.9|4035.1|4044.5|4041.7|4036.5|4033.7|90
1594604700000|2020-07-13 01:45:00|4038.1|4035.3|4042.9|4040.1|4043.5|4040.7|4038.1|4035.3|21
1594605000000|2020-07-13 01:50:00|4042.5|4039.7|4044.5|4041.7|4045.9|4043.1|4039.9|4037.1|29
1594605300000|2020-07-13 01:55:00|4044.2|4041.4|4043.9|4041.1|4046|4043.2|4042.5|4039.7|32
1594605600000|2020-07-13 02:00:00|4043.5|4040.7|4045.3|4042.5|4045.3|4042.5|4040.2|4037.4|14
1594605900000|2020-07-13 02:05:00|4045.5|4042.7|4039.3|4036.5|4045.5|4042.7|4038.3|4035.5|43
1594606200000|2020-07-13 02:10:00|4038.9|4036.1|4039.3|4036.5|4042.3|4039.5|4038.4|4035.6|50
1594606500000|2020-07-13 02:15:00|4038.9|4036.1|4032.9|4030.1|4039.5|4036.7|4030.3|4027.5|193
1594606800000|2020-07-13 02:20:00|4032.5|4029.7|4034.3|4031.5|4036.3|4033.5|4031.9|4029.1|20
1594607100000|2020-07-13 02:25:00|4034.4|4031.6|4032.5|4029.7|4036.4|4033.6|4030.4|4027.6|39
1594607400000|2020-07-13 02:30:00|4032.4|4029.6|4035.5|4032.7|4037.3|4034.5|4032.4|4029.6|75
1594607700000|2020-07-13 02:35:00|4035.4|4032.6|4035.9|4033.1|4036.9|4034.1|4033.5|4030.7|48
1594608000000|2020-07-13 02:40:00|4035.5|4032.7|4031.3|4028.5|4035.9|4033.1|4029.9|4027.1|30
1594608300000|2020-07-13 02:45:00|4030.9|4028.1|4030.9|4028.1|4032.3|4029.5|4029.3|4026.5|26
1594608600000|2020-07-13 02:50:00|4030.7|4027.9|4033.9|4031.1|4035.9|4033.1|4030.3|4027.5|46
1594608900000|2020-07-13 02:55:00|4033.5|4030.7|4031.3|4028.5|4033.9|4031.1|4030.9|4028.1|14
1594609200000|2020-07-13 03:00:00|4031.7|4028.9|4030.9|4028.1|4031.9|4029.1|4028.3|4025.5|48
1594609500000|2020-07-13 03:05:00|4030.8|4028|4030.3|4027.5|4032.3|4029.5|4029.9|4027.1|20
1594609800000|2020-07-13 03:10:00|4030.4|4027.6|4031.9|4029.1|4033.5|4030.7|4029.9|4027.1|18
1594610100000|2020-07-13 03:15:00|4032.3|4029.5|4033.5|4030.7|4034.5|4031.7|4032.3|4029.5|31
1594610400000|2020-07-13 03:20:00|4033.3|4030.5|4035.3|4032.5|4035.3|4032.5|4030.9|4028.1|41
1594610700000|2020-07-13 03:25:00|4035.5|4032.7|4040.5|4037.7|4041.3|4038.5|4035.3|4032.5|72
1594611000000|2020-07-13 03:30:00|4040.3|4037.5|4039.3|4036.5|4042.4|4039.6|4037.7|4034.9|28
1594611300000|2020-07-13 03:35:00|4038.9|4036.1|4039.3|4036.5|4040.3|4037.5|4037.9|4035.1|19
1594611600000|2020-07-13 03:40:00|4039.5|4036.7|4039.3|4036.5|4040.9|4038.1|4038.9|4036.1|22
1594611900000|2020-07-13 03:45:00|4038.9|4036.1|4040.9|4038.1|4041.4|4038.6|4038.5|4035.7|16
1594612200000|2020-07-13 03:50:00|4041.3|4038.5|4041.3|4038.5|4041.3|4038.5|4039.3|4036.5|16
1594612500000|2020-07-13 03:55:00|4041.2|4038.4|4039.3|4036.5|4041.3|4038.5|4038.5|4035.7|56
1594612800000|2020-07-13 04:00:00|4039.1|4036.3|4038.3|4035.5|4039.1|4036.3|4037.9|4035.1|20
1594613100000|2020-07-13 04:05:00|4038.5|4035.7|4038.3|4035.5|4039.3|4036.5|4037.5|4034.7|26
1594613400000|2020-07-13 04:10:00|4038.1|4035.3|4037.5|4034.7|4038.5|4035.7|4036.3|4033.5|40
1594613700000|2020-07-13 04:15:00|4037.3|4034.5|4039|4036.2|4040.5|4037.7|4037.3|4034.5|20
1594614000000|2020-07-13 04:20:00|4038.9|4036.1|4037.9|4035.1|4038.9|4036.1|4036.9|4034.1|10
1594614300000|2020-07-13 04:25:00|4038.3|4035.5|4037.9|4035.1|4039.5|4036.7|4037.5|4034.7|7
1594614600000|2020-07-13 04:30:00|4037.3|4034.5|4042.5|4039.7|4042.5|4039.7|4037.3|4034.5|57
1594614900000|2020-07-13 04:35:00|4043.3|4040.5|4043.3|4040.5|4046.3|4043.5|4042.3|4039.5|74
1594615200000|2020-07-13 04:40:00|4042.9|4040.1|4040.5|4037.7|4042.9|4040.1|4040.3|4037.5|13
1594615500000|2020-07-13 04:45:00|4040.8|4038|4041.5|4038.7|4043.5|4040.7|4040.8|4038|41
1594615800000|2020-07-13 04:50:00|4041.3|4038.5|4043.3|4040.5|4044.3|4041.5|4040.9|4038.1|8
1594616100000|2020-07-13 04:55:00|4043.5|4040.7|4039.9|4037.1|4043.5|4040.7|4039.9|4037.1|6
1594616400000|2020-07-13 05:00:00|4039.7|4036.9|4043.6|4040.8|4044.6|4041.8|4039.3|4036.5|24
1594616700000|2020-07-13 05:05:00|4043.8|4041|4042.3|4039.5|4047.6|4044.8|4041.9|4039.1|77
1594617000000|2020-07-13 05:10:00|4042.6|4039.8|4039.6|4036.8|4043.3|4040.5|4037.9|4035.1|66
1594617300000|2020-07-13 05:15:00|4039.9|4037.1|4038.6|4035.8|4040.6|4037.8|4038.3|4035.5|30
1594617600000|2020-07-13 05:20:00|4039|4036.2|4039|4036.2|4041.3|4038.5|4038|4035.2|28
1594617900000|2020-07-13 05:25:00|4039.3|4036.5|4042|4039.2|4042.3|4039.5|4038.6|4035.8|20
1594618200000|2020-07-13 05:30:00|4041.7|4038.9|4042.6|4039.8|4044|4041.2|4040.3|4037.5|40
1594618500000|2020-07-13 05:35:00|4043|4040.2|4042|4039.2|4043.4|4040.6|4041|4038.2|37
1594618800000|2020-07-13 05:40:00|4041.7|4038.9|4046.4|4043.6|4047|4044.2|4041.4|4038.6|100
1594619100000|2020-07-13 05:45:00|4046|4043.2|4041|4038.2|4046.4|4043.6|4040.4|4037.6|70
1594619400000|2020-07-13 05:50:00|4041.4|4038.6|4042.4|4039.6|4044.4|4041.6|4040.4|4037.6|45
1594619700000|2020-07-13 05:55:00|4042.6|4039.8|4043.4|4040.6|4044.5|4041.7|4042.4|4039.6|51
1594620000000|2020-07-13 06:00:00|4043.5|4040.7|4046|4043.2|4050.4|4047.6|4043.4|4040.6|101
1594620300000|2020-07-13 06:05:00|4046.4|4043.6|4047|4044.2|4050.4|4047.6|4045.4|4042.6|161
1594620600000|2020-07-13 06:10:00|4046.6|4043.8|4043|4040.2|4047|4044.2|4041|4038.2|89
1594620900000|2020-07-13 06:15:00|4043.4|4040.6|4046.4|4043.6|4048.4|4045.6|4043|4040.2|55
1594621200000|2020-07-13 06:20:00|4046|4043.2|4042.4|4039.6|4046.4|4043.6|4042.4|4039.6|36
1594621500000|2020-07-13 06:25:00|4042|4039.2|4035.4|4032.6|4042.4|4039.6|4034.4|4031.6|638
1594621800000|2020-07-13 06:30:00|4035.8|4033|4036|4033.2|4040.4|4037.6|4035|4032.2|390
1594622100000|2020-07-13 06:35:00|4035.6|4032.8|4036|4033.2|4038.6|4035.8|4035.5|4032.7|46
1594622400000|2020-07-13 06:40:00|4035.6|4032.8|4041.4|4038.6|4042|4039.2|4035.6|4032.8|53
1594622700000|2020-07-13 06:45:00|4041|4038.2|4039.6|4036.8|4041|4038.2|4038|4035.2|15
1594623000000|2020-07-13 06:50:00|4039.4|4036.6|4043|4040.2|4043.4|4040.6|4038|4035.2|98
1594623300000|2020-07-13 06:55:00|4042.8|4040|4040.4|4037.6|4043|4040.2|4039.5|4036.7|63
1594623600000|2020-07-13 07:00:00|4039.6|4036.8|4044.4|4041.6|4048.4|4045.6|4035|4032.2|204
1594623900000|2020-07-13 07:05:00|4043.6|4040.8|4036.4|4033.6|4043.6|4040.8|4026.4|4023.6|1084
1594624200000|2020-07-13 07:10:00|4035.6|4032.8|4028.6|4025.8|4037.6|4034.8|4025.6|4022.8|246
1594624500000|2020-07-13 07:15:00|4029.4|4026.6|4032.4|4029.6|4032.6|4029.8|4025.4|4022.6|177
1594624800000|2020-07-13 07:20:00|4032|4029.2|4039.4|4036.6|4041.6|4038.8|4031.4|4028.6|445
1594625100000|2020-07-13 07:25:00|4039.2|4036.4|4034.4|4031.6|4040.4|4037.6|4030.4|4027.6|179
1594625400000|2020-07-13 07:30:00|4034|4031.2|4032.4|4029.6|4034|4031.2|4028.4|4025.6|163
1594625700000|2020-07-13 07:35:00|4031.6|4028.8|4032|4029.2|4033.4|4030.6|4023.6|4020.8|91
1594626000000|2020-07-13 07:40:00|4031.6|4028.8|4026.4|4023.6|4035.5|4032.7|4024|4021.2|143
1594626300000|2020-07-13 07:45:00|4026.6|4023.8|4025.4|4022.6|4029.4|4026.6|4024.4|4021.6|299
1594626600000|2020-07-13 07:50:00|4025.5|4022.7|4023.4|4020.6|4028.4|4025.6|4019.4|4016.6|440
1594626900000|2020-07-13 07:55:00|4023.8|4021|4020.4|4017.6|4027.4|4024.6|4019.4|4016.6|180
1594627200000|2020-07-13 08:00:00|4021.2|4018.4|4016.2|4013.4|4023.4|4020.6|4013.2|4010.4|376
1594627500000|2020-07-13 08:05:00|4015.8|4013|4024.2|4021.4|4025.4|4022.6|4015.2|4012.4|279
1594627800000|2020-07-13 08:10:00|4024.4|4021.6|4030.2|4027.4|4031.2|4028.4|4022.4|4019.6|231
1594628100000|2020-07-13 08:15:00|4030|4027.2|4021.2|4018.4|4032.2|4029.4|4020.8|4018|302
1594628400000|2020-07-13 08:20:00|4020.4|4017.6|4025.2|4022.4|4030.2|4027.4|4019.2|4016.4|280
1594628700000|2020-07-13 08:25:00|4025|4022.2|4023.2|4020.4|4026.3|4023.5|4020.3|4017.5|641
1594629000000|2020-07-13 08:30:00|4022.4|4019.6|4008.2|4005.4|4024.4|4021.6|4006.4|4003.6|1378
1594629300000|2020-07-13 08:35:00|4007.8|4005|4012.2|4009.4|4012.8|4010|4003.4|4000.6|602
1594629600000|2020-07-13 08:40:00|4012.3|4009.5|4014.2|4011.4|4015.2|4012.4|4011.2|4008.4|288
1594629900000|2020-07-13 08:45:00|4013.8|4011|4005.2|4002.4|4014.2|4011.4|3998.2|3995.4|935
1594630200000|2020-07-13 08:50:00|4004.8|4002|4003.2|4000.4|4005.2|4002.4|3998.2|3995.4|313
1594630500000|2020-07-13 08:55:00|4002.4|3999.6|3997.8|3995|4003.2|4000.4|3991.2|3988.4|628
1594630800000|2020-07-13 09:00:00|3998.2|3995.4|4002.2|3999.4|4006.2|4003.4|3992.8|3990|308
1594631100000|2020-07-13 09:05:00|4002.3|3999.5|3997.2|3994.4|4004.4|4001.6|3997.2|3994.4|181
1594631400000|2020-07-13 09:10:00|3997|3994.2|3996.2|3993.4|3998.5|3995.7|3992.2|3989.4|384
1594631700000|2020-07-13 09:15:00|3996|3993.2|4006.2|4003.4|4007.2|4004.4|3992.2|3989.4|959
1594632000000|2020-07-13 09:20:00|4005.8|4003|3991.6|3988.8|4007.2|4004.4|3989.2|3986.4|1062
1594632300000|2020-07-13 09:25:00|3992|3989.2|4003.2|4000.4|4003.2|4000.4|3991.2|3988.4|395
1594632600000|2020-07-13 09:30:00|4003.6|4000.8|4002.6|3999.8|4003.6|4000.8|3995.6|3992.8|138
1594632900000|2020-07-13 09:35:00|4003|4000.2|4012|4009.2|4013|4010.2|4002.3|3999.5|335
1594633200000|2020-07-13 09:40:00|4011.6|4008.8|4011|4008.2|4013|4010.2|4007.6|4004.8|140
1594633500000|2020-07-13 09:45:00|4011.3|4008.5|4009.3|4006.5|4014|4011.2|4009.3|4006.5|203
1594633800000|2020-07-13 09:50:00|4009|4006.2|4011.3|4008.5|4015.9|4013.1|4006.7|4003.9|399
1594634100000|2020-07-13 09:55:00|4011.5|4008.7|4015.9|4013.1|4017.3|4014.5|4011.5|4008.7|109
1594634400000|2020-07-13 10:00:00|4015.5|4012.7|4011.3|4008.5|4015.5|4012.7|4008.5|4005.7|110
1594634700000|2020-07-13 10:05:00|4010.9|4008.1|4006.3|4003.5|4011.3|4008.5|4001.5|3998.7|209
1594635000000|2020-07-13 10:10:00|4006.1|4003.3|4004.3|4001.5|4006.9|4004.1|4000.5|3997.7|186
1594635300000|2020-07-13 10:15:00|4004.5|4001.7|4005.3|4002.5|4009.5|4006.7|4001.3|3998.5|341
1594635600000|2020-07-13 10:20:00|4005.5|4002.7|3998.9|3996.1|4006.3|4003.5|3997.3|3994.5|169
1594635900000|2020-07-13 10:25:00|3999.3|3996.5|4003.3|4000.5|4004.5|4001.7|3993.5|3990.7|326
1594636200000|2020-07-13 10:30:00|4002.5|3999.7|4003.3|4000.5|4006.3|4003.5|3999.5|3996.7|139
1594636500000|2020-07-13 10:35:00|4003.5|4000.7|3999.3|3996.5|4004.5|4001.7|3997.5|3994.7|101
1594636800000|2020-07-13 10:40:00|3999.4|3996.6|3988.5|3985.7|4000.3|3997.5|3987.3|3984.5|359
1594637100000|2020-07-13 10:45:00|3988.9|3986.1|3986.5|3983.7|3989.5|3986.7|3985.3|3982.5|271
1594637400000|2020-07-13 10:50:00|3987.3|3984.5|3993.5|3990.7|3997.3|3994.5|3984.9|3982.1|232
1594637700000|2020-07-13 10:55:00|3993.4|3990.6|3994.5|3991.7|3998.5|3995.7|3992.5|3989.7|113
1594638000000|2020-07-13 11:00:00|3994.4|3991.6|3998.5|3995.7|4001.5|3998.7|3993.3|3990.5|165
1594638300000|2020-07-13 11:05:00|3998.3|3995.5|4003.3|4000.5|4003.5|4000.7|3993.5|3990.7|145
1594638600000|2020-07-13 11:10:00|4002.5|3999.7|4002.5|3999.7|4005.5|4002.7|3998.9|3996.1|154
1594638900000|2020-07-13 11:15:00|4002.3|3999.5|4000.3|3997.5|4002.3|3999.5|3993.3|3990.5|246
1594639200000|2020-07-13 11:20:00|3999.9|3997.1|4009.9|4007.1|4010.3|4007.5|3994.5|3991.7|278
1594639500000|2020-07-13 11:25:00|4010.3|4007.5|4008.5|4005.7|4012.3|4009.5|4006.3|4003.5|158
1594639800000|2020-07-13 11:30:00|4009.3|4006.5|4013.5|4010.7|4015.5|4012.7|4007.9|4005.1|187
1594640100000|2020-07-13 11:35:00|4013.4|4010.6|4014.9|4012.1|4015.5|4012.7|4008.5|4005.7|547
1594640400000|2020-07-13 11:40:00|4015.3|4012.5|4026.5|4023.7|4027.5|4024.7|4015.3|4012.5|857
1594640700000|2020-07-13 11:45:00|4027.5|4024.7|4029.7|4026.9|4029.7|4026.9|4023.7|4020.9|1444
1594641000000|2020-07-13 11:50:00|4029.3|4026.5|4028.7|4025.9|4033.9|4031.1|4025.7|4022.9|286
1594641300000|2020-07-13 11:55:00|4029.7|4026.9|4026.7|4023.9|4029.9|4027.1|4025.7|4022.9|154
1594641600000|2020-07-13 12:00:00|4026.3|4023.5|4026.7|4023.9|4029.7|4026.9|4022.5|4019.7|867
1594641900000|2020-07-13 12:05:00|4025.9|4023.1|4027.7|4024.9|4032.9|4030.1|4023.6|4020.8|245
1594642200000|2020-07-13 12:10:00|4028|4025.2|4035|4032.2|4036|4033.2|4020|4017.2|548
1594642500000|2020-07-13 12:15:00|4035.3|4032.5|4023|4020.2|4037|4034.2|4022|4019.2|333
1594642800000|2020-07-13 12:20:00|4022.2|4019.4|4023.4|4020.6|4023.4|4020.6|4018|4015.2|368
1594643100000|2020-07-13 12:25:00|4023|4020.2|4020.9|4018.1|4025.4|4022.6|4018.8|4016|218
1594643400000|2020-07-13 12:30:00|4020.8|4018|4020.4|4017.6|4024.4|4021.6|4017.8|4015|344
1594643700000|2020-07-13 12:35:00|4020.8|4018|4022|4019.2|4025.8|4023|4019.8|4017|372
1594644000000|2020-07-13 12:40:00|4021.8|4019|4023|4020.2|4025|4022.2|4020.8|4018|226
1594644300000|2020-07-13 12:45:00|4022.8|4020|4034.4|4031.6|4035|4032.2|4022|4019.2|461
1594644600000|2020-07-13 12:50:00|4035|4032.2|4042|4039.2|4044|4041.2|4034|4031.2|620
1594644900000|2020-07-13 12:55:00|4043|4040.2|4032.4|4029.6|4045.2|4042.4|4032.4|4029.6|5252
1594645200000|2020-07-13 13:00:00|4032.8|4030|4033.8|4031|4043.4|4040.6|4030|4027.2|4211
1594645500000|2020-07-13 13:05:00|4033.3|4030.5|4032.6|4029.8|4044.2|4041.4|4028.6|4025.8|3177
1594645800000|2020-07-13 13:10:00|4032.7|4029.9|4039.6|4036.8|4040.8|4038|4026.8|4024|729
1594646100000|2020-07-13 13:15:00|4039.8|4037|4044.8|4042|4056.8|4054|4037.8|4035|4726
1594646400000|2020-07-13 13:20:00|4044.4|4041.6|4055|4052.2|4055.8|4053|4040.6|4037.8|1068
1594646700000|2020-07-13 13:25:00|4054.9|4052.1|4059.6|4056.8|4063|4060.2|4051.4|4048.6|2709
1594647000000|2020-07-13 13:30:00|4059.2|4056.4|4050.6|4047.8|4060.6|4057.8|4047.8|4045|941
1594647300000|2020-07-13 13:35:00|4050.4|4047.6|4048.7|4045.9|4053.6|4050.8|4036.8|4034|1570
1594647600000|2020-07-13 13:40:00|4048.8|4046|4037.2|4034.4|4053.6|4050.8|4034.8|4032|1534
1594647900000|2020-07-13 13:45:00|4037|4034.2|4036.8|4034|4042.6|4039.8|4026.8|4024|1688
1594648200000|2020-07-13 13:50:00|4037|4034.2|4038.6|4035.8|4041.8|4039|4032.8|4030|1196
1594648500000|2020-07-13 13:55:00|4037.8|4035|4027.8|4025|4042.6|4039.8|4026.8|4024|686
1594648800000|2020-07-13 14:00:00|4027.7|4024.9|4026.6|4023.8|4031.8|4029|4021.6|4018.8|1086
1594649100000|2020-07-13 14:05:00|4026.8|4024|4033.8|4031|4035.6|4032.8|4023.6|4020.8|688
1594649400000|2020-07-13 14:10:00|4033.6|4030.8|4035.6|4032.8|4039.8|4037|4028.6|4025.8|4676
1594649700000|2020-07-13 14:15:00|4035.8|4033|4040.8|4038|4044.7|4041.9|4035.8|4033|503
1594650000000|2020-07-13 14:20:00|4041|4038.2|4040.6|4037.8|4044.8|4042|4038.8|4036|558
1594650300000|2020-07-13 14:25:00|4040.8|4038|4050|4047.2|4050|4047.2|4034.8|4032|3025
1594650600000|2020-07-13 14:30:00|4050.2|4047.4|4041.8|4039|4053.8|4051|4040.8|4038|2103
1594650900000|2020-07-13 14:35:00|4042|4039.2|4041.8|4039|4043|4040.2|4030.8|4028|2602
1594651200000|2020-07-13 14:40:00|4042.2|4039.4|4043.8|4041|4047.8|4045|4039.8|4037|1268
1594651500000|2020-07-13 14:45:00|4043.9|4041.1|4047|4044.2|4048|4045.2|4035.8|4033|671
1594651800000|2020-07-13 14:50:00|4047.4|4044.6|4056.8|4054|4058|4055.2|4044.8|4042|853
1594652100000|2020-07-13 14:55:00|4056.4|4053.6|4073|4070.2|4074|4071.2|4056|4053.2|2638
1594652400000|2020-07-13 15:00:00|4072.8|4070|4075.2|4072.4|4077.2|4074.4|4065|4062.2|8717
1594652700000|2020-07-13 15:05:00|4075|4072.2|4079.2|4076.4|4081.2|4078.4|4071.6|4068.8|1727
1594653000000|2020-07-13 15:10:00|4079|4076.2|4070.2|4067.4|4082.2|4079.4|4070.2|4067.4|1724
1594653300000|2020-07-13 15:15:00|4070.6|4067.8|4071.6|4068.8|4074.4|4071.6|4063.6|4060.8|1552
1594653600000|2020-07-13 15:20:00|4071.2|4068.4|4074.2|4071.4|4077|4074.2|4066|4063.2|717
1594653900000|2020-07-13 15:25:00|4074.3|4071.5|4075|4072.2|4076.6|4073.8|4065.2|4062.4|3245
1594654200000|2020-07-13 15:30:00|4074.6|4071.8|4075.2|4072.4|4077.2|4074.4|4073|4070.2|1109
1594654500000|2020-07-13 15:35:00|4075|4072.2|4069.9|4067.1|4081.2|4078.4|4067.4|4064.6|1920
1594654800000|2020-07-13 15:40:00|4070|4067.2|4069.8|4067|4071|4068.2|4064.8|4062|916
1594655100000|2020-07-13 15:45:00|4070|4067.2|4064|4061.2|4073.8|4071|4057|4054.2|1377
1594655400000|2020-07-13 15:50:00|4064.4|4061.6|4067.9|4065.1|4070|4067.2|4064|4061.2|894
1594655700000|2020-07-13 15:55:00|4067.8|4065|4069.4|4066.6|4074.9|4072.1|4067.4|4064.6|589
1594656000000|2020-07-13 16:00:00|4069.5|4066.7|4073.1|4070.3|4075.1|4072.3|4069.4|4066.6|584
1594656300000|2020-07-13 16:05:00|4073.4|4070.6|4073.1|4070.3|4078.1|4075.3|4067.8|4065|931
1594656600000|2020-07-13 16:10:00|4072.5|4069.7|4066.1|4063.3|4073.1|4070.3|4064.9|4062.1|812
1594656900000|2020-07-13 16:15:00|4065.9|4063.1|4070.1|4067.3|4071.1|4068.3|4064.1|4061.3|634
1594657200000|2020-07-13 16:20:00|4069.1|4066.3|4078.1|4075.3|4079.9|4077.1|4069.1|4066.3|813
1594657500000|2020-07-13 16:25:00|4077.7|4074.9|4081.1|4078.3|4081.1|4078.3|4075.2|4072.4|804
1594657800000|2020-07-13 16:30:00|4082.1|4079.3|4072.1|4069.3|4082.3|4079.5|4071.1|4068.3|1192
1594658100000|2020-07-13 16:35:00|4071.9|4069.1|4069.1|4066.3|4075.1|4072.3|4069.1|4066.3|655
1594658400000|2020-07-13 16:40:00|4069.3|4066.5|4067.5|4064.7|4071.1|4068.3|4066.1|4063.3|1152
1594658700000|2020-07-13 16:45:00|4067.1|4064.3|4073.9|4071.1|4074.1|4071.3|4066.1|4063.3|1624
1594659000000|2020-07-13 16:50:00|4074.1|4071.3|4064.9|4062.1|4074.1|4071.3|4062.9|4060.1|925
1594659300000|2020-07-13 16:55:00|4065|4062.2|4067.9|4065.1|4071.1|4068.3|4063.9|4061.1|936
1594659600000|2020-07-13 17:00:00|4068|4065.2|4075.9|4073.1|4076.1|4073.3|4067.9|4065.1|645
1594659900000|2020-07-13 17:05:00|4075.5|4072.7|4079.1|4076.3|4079.1|4076.3|4073.9|4071.1|440
1594660200000|2020-07-13 17:10:00|4078.9|4076.1|4077.9|4075.1|4086.1|4083.3|4075.9|4073.1|1869
1594660500000|2020-07-13 17:15:00|4078|4075.2|4081.1|4078.3|4088.1|4085.3|4077.5|4074.7|751
1594660800000|2020-07-13 17:20:00|4080.9|4078.1|4080.9|4078.1|4083.9|4081.1|4078.1|4075.3|437
1594661100000|2020-07-13 17:25:00|4080.1|4077.3|4085.9|4083.1|4087|4084.2|4079.9|4077.1|504
1594661400000|2020-07-13 17:30:00|4086.1|4083.3|4080.9|4078.1|4087.9|4085.1|4077.9|4075.1|1025
1594661700000|2020-07-13 17:35:00|4081.1|4078.3|4075.9|4073.1|4084.9|4082.1|4074.9|4072.1|626
1594662000000|2020-07-13 17:40:00|4076.1|4073.3|4075.1|4072.3|4078.5|4075.7|4074.9|4072.1|1703
1594662300000|2020-07-13 17:45:00|4075.5|4072.7|4074.9|4072.1|4077.9|4075.1|4071.1|4068.3|911
1594662600000|2020-07-13 17:50:00|4075.1|4072.3|4076|4073.2|4078.1|4075.3|4074|4071.2|441
1594662900000|2020-07-13 17:55:00|4075.9|4073.1|4078.1|4075.3|4082.1|4079.3|4073.9|4071.1|1004
1594663200000|2020-07-13 18:00:00|4078.9|4076.1|4080.1|4077.3|4081.5|4078.7|4076.9|4074.1|755
1594663500000|2020-07-13 18:05:00|4080.3|4077.5|4062.5|4059.7|4083.1|4080.3|4059.1|4056.3|1735
1594663800000|2020-07-13 18:10:00|4062.9|4060.1|4064.1|4061.3|4068.1|4065.3|4057.9|4055.1|1584
1594664100000|2020-07-13 18:15:00|4064|4061.2|4059.9|4057.1|4068.1|4065.3|4057.9|4055.1|4873
1594664400000|2020-07-13 18:20:00|4060.3|4057.5|4047.7|4044.9|4060.3|4057.5|4045.7|4042.9|3465
1594664700000|2020-07-13 18:25:00|4047.8|4045|4026.7|4023.9|4050.7|4047.9|4021.5|4018.7|17272
1594665000000|2020-07-13 18:30:00|4026.6|4023.8|4015.5|4012.7|4029.1|4026.3|4009.5|4006.7|3004
1594665300000|2020-07-13 18:35:00|4015.3|4012.5|4015.5|4012.7|4015.7|4012.9|4009.5|4006.7|446
1594665600000|2020-07-13 18:40:00|4015.1|4012.3|4013.7|4010.9|4020.5|4017.7|4013.7|4010.9|671
1594665900000|2020-07-13 18:45:00|4014.1|4011.3|4021.7|4018.9|4021.7|4018.9|4011.1|4008.3|530
1594666200000|2020-07-13 18:50:00|4021.5|4018.7|4016.1|4013.3|4021.7|4018.9|4013.5|4010.7|256
1594666500000|2020-07-13 18:55:00|4015.7|4012.9|4014.1|4011.3|4019.7|4016.9|4013.7|4010.9|117
1594666800000|2020-07-13 19:00:00|4014.5|4011.7|4011.7|4008.9|4015.7|4012.9|4010.5|4007.7|212
1594667100000|2020-07-13 19:05:00|4011.6|4008.8|3995.1|3992.3|4013.7|4010.9|3988.5|3985.7|1186
1594667400000|2020-07-13 19:10:00|3994.7|3991.9|3996.3|3993.5|4001.5|3998.7|3992.5|3989.7|2582
1594667700000|2020-07-13 19:15:00|3995.9|3993.1|3997.5|3994.7|3999.5|3996.7|3993.3|3990.5|225
1594668000000|2020-07-13 19:20:00|3997.3|3994.5|3995.5|3992.7|4002.5|3999.7|3995.1|3992.3|192
1594668300000|2020-07-13 19:25:00|3995.4|3992.6|3995.5|3992.7|3998.5|3995.7|3992.9|3990.1|182
1594668600000|2020-07-13 19:30:00|3995.4|3992.6|3982.9|3980.1|3997.5|3994.7|3979.5|3976.7|715
1594668900000|2020-07-13 19:35:00|3983.3|3980.5|3985.9|3983.1|3989.4|3986.6|3982.3|3979.5|1289
1594669200000|2020-07-13 19:40:00|3985.5|3982.7|3990.5|3987.7|3992.6|3989.8|3984.5|3981.7|273
1594669500000|2020-07-13 19:45:00|3990.4|3987.6|3978|3975.2|3990.4|3987.6|3970.6|3964.5|1054
1594669800000|2020-07-13 19:50:00|3977.6|3974.8|3979|3976.2|3983.4|3980.6|3975.4|3972.6|661
1594670100000|2020-07-13 19:55:00|3978.6|3975.8|3988.6|3985.8|3991|3988.2|3978.6|3975.8|409
1594670400000|2020-07-13 20:00:00|3989|3986.2|3980.6|3977.8|3989.8|3987|3979.6|3976.8|222
1594670700000|2020-07-13 20:05:00|3981|3978.2|3978.4|3975.6|3982.4|3979.6|3977.5|3974.7|110
1594671000000|2020-07-13 20:10:00|3978.5|3975.7|3981.6|3978.8|3982.6|3979.8|3976|3973.2|147
1594671300000|2020-07-13 20:15:00|3982|3979.2|3981.4|3978.6|3983.6|3980.8|3981.4|3978.6|89
1594671600000|2020-07-13 20:20:00|3981.6|3978.8|3981.4|3978.6|3982.6|3979.8|3978.6|3975.8|72
1594671900000|2020-07-13 20:25:00|3981|3978.2|3980.6|3977.8|3982.4|3979.6|3979.6|3976.8|41
1594672200000|2020-07-13 20:30:00|3980.5|3977.7|3978.4|3975.6|3981.6|3978.8|3973|3970.2|314
1594672500000|2020-07-13 20:35:00|3978|3975.2|3974.4|3971.6|3978.4|3975.6|3973.6|3970.8|79
1594672800000|2020-07-13 20:40:00|3973.6|3970.8|3974|3971.2|3974.6|3971.8|3972.2|3969.4|62
1594673100000|2020-07-13 20:45:00|3974.4|3971.6|3974|3971.2|3977.4|3974.6|3971.6|3968.8|248
1594673400000|2020-07-13 20:50:00|3973.9|3971.1|3976.5|3973.7|3977.4|3974.6|3973.4|3970.6|147
1594673700000|2020-07-13 20:55:00|3976.4|3973.6|3978.1|3975.3|3980.4|3977.6|3976.4|3973.6|518
1594677600000|2020-07-13 22:00:00|3977.9|3975.1|3983.9|3981.1|3987.4|3984.6|3976.4|3973.1|121
1594677900000|2020-07-13 22:05:00|3984|3981.2|3985.4|3982.6|3987.4|3984.6|3983.9|3981.1|60
1594678200000|2020-07-13 22:10:00|3985|3982.2|3987.4|3984.6|3987.4|3984.6|3983.4|3980.6|62
1594678500000|2020-07-13 22:15:00|3987|3984.2|3984.4|3981.6|3987.4|3984.6|3984.4|3981.6|20
1594678800000|2020-07-13 22:20:00|3984.8|3982|3986.4|3983.6|3986.4|3983.6|3984.4|3981.6|8
1594679100000|2020-07-13 22:25:00|3986.8|3984|3987|3984.2|3988.4|3985.6|3986|3983.2|38
1594679400000|2020-07-13 22:30:00|3986.8|3984|3983.4|3980.6|3987.4|3984.6|3982.4|3979.6|29
1594679700000|2020-07-13 22:35:00|3983.5|3980.7|3982.4|3979.6|3984.4|3981.6|3980.6|3977.8|25
1594680000000|2020-07-13 22:40:00|3982.8|3980|3981.4|3978.6|3983.4|3980.6|3979.4|3976.6|30
1594680300000|2020-07-13 22:45:00|3981|3978.2|3981|3978.2|3982.4|3979.6|3979.4|3976.6|38
1594680600000|2020-07-13 22:50:00|3981.4|3978.6|3977|3974.2|3981.4|3978.6|3976|3973.2|47
1594680900000|2020-07-13 22:55:00|3977.5|3974.7|3976.5|3973.7|3977.5|3974.7|3974.5|3971.7|30
1594681200000|2020-07-13 23:00:00|3976.1|3973.3|3978.6|3975.8|3979.5|3976.7|3975.5|3972.7|45
1594681500000|2020-07-13 23:05:00|3978.1|3975.3|3974|3971.2|3979.5|3976.7|3973.5|3970.7|50
1594681800000|2020-07-13 23:10:00|3974.1|3971.3|3975.5|3972.7|3976.5|3973.7|3973.5|3970.7|26
1594682100000|2020-07-13 23:15:00|3975.1|3972.3|3975.5|3972.7|3976.5|3973.7|3974.6|3971.8|15
1594682400000|2020-07-13 23:20:00|3975.3|3972.5|3973.6|3970.8|3975.3|3972.5|3973.5|3970.7|22
1594682700000|2020-07-13 23:25:00|3974|3971.2|3977.5|3974.7|3977.5|3974.7|3974|3971.2|48
1594683000000|2020-07-13 23:30:00|3978.5|3975.7|3979.5|3976.7|3979.5|3976.7|3978.5|3975.7|26
1594683300000|2020-07-13 23:35:00|3979.3|3976.5|3976.1|3973.3|3979.3|3976.5|3975.7|3972.9|133
1594683600000|2020-07-13 23:40:00|3976|3973.2|3978.1|3975.3|3978.5|3975.7|3975.1|3972.3|8
1594683900000|2020-07-13 23:45:00|3978.5|3975.7|3976.5|3973.7|3978.5|3975.7|3975.1|3972.3|17
1594684200000|2020-07-13 23:50:00|3976.7|3973.9|3976.1|3973.3|3979.5|3976.7|3975.5|3972.7|139
1594684500000|2020-07-13 23:55:00|3975.9|3973.1|3978.5|3975.7|3978.5|3975.7|3974|3971.2|33
1594684800000|2020-07-14 00:00:00|3978.1|3975.3|3968.5|3965.7|3978.1|3975.3|3967.7|3964.9|241
1594685100000|2020-07-14 00:05:00|3968.6|3965.8|3969.1|3966.3|3970.7|3967.9|3963.5|3960.7|127
1594685400000|2020-07-14 00:10:00|3969.5|3966.7|3972.1|3969.3|3975.7|3972.9|3967.5|3964.7|158
1594685700000|2020-07-14 00:15:00|3971.7|3968.9|3970.5|3967.7|3972.5|3969.7|3969.1|3966.3|33
1594686000000|2020-07-14 00:20:00|3969.7|3966.9|3967.5|3964.7|3971.5|3968.7|3967.5|3964.7|61
1594686300000|2020-07-14 00:25:00|3967.1|3964.3|3966.5|3963.7|3970.5|3967.7|3966|3963.2|42
1594686600000|2020-07-14 00:30:00|3966.1|3963.3|3961.5|3958.7|3967.5|3964.7|3957.5|3954.7|410
1594686900000|2020-07-14 00:35:00|3961.7|3958.9|3960.5|3957.7|3964.5|3961.7|3960.5|3957.7|116
1594687200000|2020-07-14 00:40:00|3960.7|3957.9|3963.1|3960.3|3965.5|3962.7|3960.5|3957.7|67
1594687500000|2020-07-14 00:45:00|3962.7|3959.9|3964.5|3961.7|3965.5|3962.7|3961.5|3958.7|54
1594687800000|2020-07-14 00:50:00|3965.3|3962.5|3963.6|3960.8|3965.5|3962.7|3962.5|3959.7|70
1594688100000|2020-07-14 00:55:00|3963.5|3960.7|3963.5|3960.7|3964.7|3961.9|3961.5|3958.7|94
1594688400000|2020-07-14 01:00:00|3962.7|3959.9|3958.5|3955.7|3971.5|3968.7|3957.5|3954.7|280
1594688700000|2020-07-14 01:05:00|3959.3|3956.5|3955.5|3952.7|3962.5|3959.7|3954.5|3951.7|308
1594689000000|2020-07-14 01:10:00|3955.9|3953.1|3955.5|3952.7|3957.5|3954.7|3953.7|3950.9|372
1594689300000|2020-07-14 01:15:00|3955.3|3952.5|3951.5|3948.7|3958.7|3955.9|3950.5|3947.7|252
1594689600000|2020-07-14 01:20:00|3951.1|3948.3|3939.3|3936.5|3951.5|3948.7|3939.3|3936.5|2029
1594689900000|2020-07-14 01:25:00|3939.5|3936.7|3937.5|3934.7|3940.3|3937.5|3934.3|3931.5|407
1594690200000|2020-07-14 01:30:00|3937.1|3934.3|3945.3|3942.5|3945.7|3942.9|3934.5|3931.7|187
1594690500000|2020-07-14 01:35:00|3944.9|3942.1|3947.9|3945.1|3949.3|3946.5|3942.5|3939.7|198
1594690800000|2020-07-14 01:40:00|3947.5|3944.7|3947.3|3944.5|3950.3|3947.5|3944.5|3941.7|121
1594691100000|2020-07-14 01:45:00|3946.5|3943.7|3942.4|3939.6|3947.3|3944.5|3940.4|3937.6|139
1594691400000|2020-07-14 01:50:00|3942.5|3939.7|3940.5|3937.7|3944.9|3942.1|3939.4|3936.6|51
1594691700000|2020-07-14 01:55:00|3940.4|3937.6|3941.4|3938.6|3942.4|3939.6|3939|3936.2|97
1594692000000|2020-07-14 02:00:00|3940.5|3937.7|3943|3940.2|3943.4|3940.6|3938.4|3935.6|61
1594692300000|2020-07-14 02:05:00|3943.4|3940.6|3935|3932.2|3943.4|3940.6|3934.9|3932.1|107
1594692600000|2020-07-14 02:10:00|3934.9|3932.1|3933|3930.2|3936.4|3933.6|3933|3930.2|105
1594692900000|2020-07-14 02:15:00|3933.4|3930.6|3935.4|3932.6|3936.4|3933.6|3933|3930.2|79
1594693200000|2020-07-14 02:20:00|3935.2|3932.4|3941.4|3938.6|3941.4|3938.6|3932.4|3929.6|98
1594693500000|2020-07-14 02:25:00|3941|3938.2|3939|3936.2|3942.6|3939.8|3938.6|3935.8|139
1594693800000|2020-07-14 02:30:00|3938.9|3936.1|3934.4|3931.6|3938.9|3936.1|3932.6|3929.8|116
1594694100000|2020-07-14 02:35:00|3934|3931.2|3936.4|3933.6|3936.6|3933.8|3931.6|3928.8|153
1594694400000|2020-07-14 02:40:00|3936.2|3933.4|3937|3934.2|3938.4|3935.6|3934.4|3931.6|97
1594694700000|2020-07-14 02:45:00|3936.6|3933.8|3935.4|3932.6|3936.6|3933.8|3934.4|3931.6|221
1594695000000|2020-07-14 02:50:00|3934.9|3932.1|3937.4|3934.6|3937.4|3934.6|3934.4|3931.6|96
1594695300000|2020-07-14 02:55:00|3937.6|3934.8|3934.4|3931.6|3938.4|3935.6|3931.4|3928.6|123
1594695600000|2020-07-14 03:00:00|3933.6|3930.8|3940.4|3937.6|3940.4|3937.6|3933.4|3930.6|136
1594695900000|2020-07-14 03:05:00|3939.6|3936.8|3942.4|3939.6|3943.4|3940.6|3938.9|3936.1|173
1594696200000|2020-07-14 03:10:00|3943.2|3940.4|3946.4|3943.6|3948.1|3944.7|3943.2|3940.4|150
1594696500000|2020-07-14 03:15:00|3946|3943.2|3945.6|3942.8|3946|3943.2|3942.6|3939.8|97
1594696800000|2020-07-14 03:20:00|3945|3942.2|3941.4|3938.6|3945.5|3942.7|3936.4|3933.6|121
1594697100000|2020-07-14 03:25:00|3941|3938.2|3939|3936.2|3943|3940.2|3938.4|3935.6|70
1594697400000|2020-07-14 03:30:00|3939.4|3936.6|3939|3936.2|3940.4|3937.6|3936|3933.2|123
1594697700000|2020-07-14 03:35:00|3939.4|3936.6|3938.6|3935.8|3939.4|3936.6|3937|3934.2|88
1594698000000|2020-07-14 03:40:00|3938.4|3935.6|3937.6|3934.8|3938.6|3935.8|3936.5|3933.7|27
1594698300000|2020-07-14 03:45:00|3938|3935.2|3938.6|3935.8|3939.5|3936.7|3937|3934.2|12
1594698600000|2020-07-14 03:50:00|3939.5|3936.7|3937|3934.2|3939.6|3936.8|3936.4|3933.6|18
1594698900000|2020-07-14 03:55:00|3937.4|3934.6|3939.4|3936.6|3940|3937.2|3936.4|3933.6|79
1594699200000|2020-07-14 04:00:00|3939.6|3936.8|3936.4|3933.6|3939.6|3936.8|3935.4|3932.6|61
1594699500000|2020-07-14 04:05:00|3936|3933.2|3937|3934.2|3937.4|3934.6|3935.4|3932.6|24
1594699800000|2020-07-14 04:10:00|3936.8|3934|3930.4|3927.6|3936.8|3934|3929.6|3926.8|424
1594700100000|2020-07-14 04:15:00|3930.6|3927.8|3930|3927.2|3933.4|3930.6|3929.4|3926.6|47
1594700400000|2020-07-14 04:20:00|3930.4|3927.6|3932|3929.2|3932.4|3929.6|3929|3926.2|16
1594700700000|2020-07-14 04:25:00|3932.4|3929.6|3935|3932.2|3936.5|3933.7|3932|3929.2|72
1594701000000|2020-07-14 04:30:00|3934.9|3932.1|3938.4|3935.6|3939.4|3936.6|3934|3931.2|175
1594701300000|2020-07-14 04:35:00|3938|3935.2|3938.4|3935.6|3938.4|3935.6|3936.6|3933.8|18
1594701600000|2020-07-14 04:40:00|3938.3|3935.5|3936|3933.2|3938.3|3935.5|3933.4|3930.6|61
1594701900000|2020-07-14 04:45:00|3936.4|3933.6|3934.4|3931.6|3937.4|3934.6|3932.6|3929.8|70
1594702200000|2020-07-14 04:50:00|3934.3|3931.5|3933.6|3930.8|3934.5|3931.7|3931.4|3928.6|63
1594702500000|2020-07-14 04:55:00|3934.5|3931.7|3941.5|3938.7|3942.8|3939.7|3933|3930.2|272
1594702800000|2020-07-14 05:00:00|3942|3939.2|3946|3943.2|3947.5|3944.7|3941.5|3938.7|255
1594703100000|2020-07-14 05:05:00|3945.6|3942.8|3945.5|3942.7|3948.5|3945.7|3945|3942.2|167
1594703400000|2020-07-14 05:10:00|3945.6|3942.8|3944.5|3941.7|3946.5|3943.7|3942.5|3939.7|65
1594703700000|2020-07-14 05:15:00|3944.1|3941.3|3952.5|3949.7|3954|3951.2|3944.1|3941.3|144
1594704000000|2020-07-14 05:20:00|3952.1|3949.3|3953.5|3950.7|3955.5|3952.7|3950.5|3947.7|97
1594704300000|2020-07-14 05:25:00|3953.1|3950.3|3954.1|3951.3|3955.5|3952.7|3951.1|3948.3|198
1594704600000|2020-07-14 05:30:00|3953.7|3950.9|3951.1|3948.3|3955.5|3952.7|3949.5|3946.7|77
1594704900000|2020-07-14 05:35:00|3951.5|3948.7|3951.5|3948.7|3952.5|3949.7|3949.5|3946.7|71
1594705200000|2020-07-14 05:40:00|3951.6|3948.8|3950.5|3947.7|3953|3950.2|3950.5|3947.7|80
1594705500000|2020-07-14 05:45:00|3950.6|3947.8|3951.5|3948.7|3953.5|3950.7|3950.5|3947.7|659
1594705800000|2020-07-14 05:50:00|3951.1|3948.3|3948.5|3945.7|3951.7|3948.9|3948.5|3945.7|90
1594706100000|2020-07-14 05:55:00|3948.6|3945.8|3948.5|3945.7|3949.5|3946.7|3947.5|3944.7|79
1594706400000|2020-07-14 06:00:00|3948.7|3945.9|3956.6|3953.8|3957.7|3954.9|3948.5|3945.7|178
1594706700000|2020-07-14 06:05:00|3956.5|3953.7|3959.5|3956.7|3960.5|3957.7|3955.5|3952.7|193
1594707000000|2020-07-14 06:10:00|3959.9|3957.1|3966.5|3963.7|3967.1|3964.3|3959.9|3957.1|309
1594707300000|2020-07-14 06:15:00|3966.6|3963.8|3966.5|3963.7|3968.5|3965.7|3963.7|3960.9|245
1594707600000|2020-07-14 06:20:00|3966.1|3963.3|3972.5|3969.7|3973.5|3970.7|3965.5|3962.7|292
1594707900000|2020-07-14 06:25:00|3972.1|3969.3|3973.1|3970.3|3976.6|3973.8|3971.7|3968.9|153
1594708200000|2020-07-14 06:30:00|3973.5|3970.7|3979.5|3976.7|3983.4|3980.6|3972.7|3969.9|423
1594708500000|2020-07-14 06:35:00|3979.1|3976.3|3977.1|3974.3|3979.6|3976.8|3976.5|3973.7|128
1594708800000|2020-07-14 06:40:00|3977.5|3974.7|3981.6|3978.8|3983.1|3980.3|3976.7|3973.9|250
1594709100000|2020-07-14 06:45:00|3981.7|3978.9|3979.7|3976.9|3985.1|3982.3|3979.7|3976.9|182
1594709400000|2020-07-14 06:50:00|3979.6|3976.8|3981.7|3978.9|3981.7|3978.9|3979.1|3976.3|223
1594709700000|2020-07-14 06:55:00|3982.5|3979.7|3979.7|3976.9|3982.7|3979.9|3979.1|3976.3|142
1594710000000|2020-07-14 07:00:00|3980.1|3977.3|3970.7|3967.9|3980.1|3977.3|3970.7|3967.9|414
1594710300000|2020-07-14 07:05:00|3970.5|3967.7|3966.7|3963.9|3972.7|3969.9|3965.7|3962.9|224
1594710600000|2020-07-14 07:10:00|3966.3|3963.5|3959.5|3956.7|3966.7|3963.9|3957.5|3954.7|430
1594710900000|2020-07-14 07:15:00|3959.6|3956.8|3953.7|3950.9|3962.7|3959.9|3952.7|3949.9|229
1594711200000|2020-07-14 07:20:00|3954.1|3951.3|3954.1|3951.3|3956.5|3953.7|3946.7|3943.9|400
1594711500000|2020-07-14 07:25:00|3953.7|3950.9|3959.7|3956.9|3959.7|3956.9|3951.7|3948.9|182
1594711800000|2020-07-14 07:30:00|3959.3|3956.5|3950.5|3947.7|3959.3|3956.5|3948.5|3945.7|264
1594712100000|2020-07-14 07:35:00|3949.7|3946.9|3945.5|3942.7|3953.5|3950.7|3945.1|3942.3|365
1594712400000|2020-07-14 07:40:00|3945.7|3942.9|3949.5|3946.7|3949.5|3946.7|3939.7|3936.9|347
1594712700000|2020-07-14 07:45:00|3949.7|3946.9|3952.5|3949.7|3954|3951.2|3948.5|3945.7|277
1594713000000|2020-07-14 07:50:00|3952.7|3949.9|3954.5|3951.7|3963.5|3960.7|3949.5|3946.7|312
1594713300000|2020-07-14 07:55:00|3954.7|3951.9|3958.6|3955.8|3959.7|3956.9|3951.7|3948.9|141
1594713600000|2020-07-14 08:00:00|3958.7|3955.9|3969.7|3966.9|3971.7|3968.9|3957.6|3954.8|411
1594713900000|2020-07-14 08:05:00|3969.6|3966.8|3972.1|3969.3|3976.6|3973.8|3965.1|3962.3|305
1594714200000|2020-07-14 08:10:00|3971.7|3968.9|3967.1|3964.3|3978.6|3975.8|3966.7|3963.9|302
1594714500000|2020-07-14 08:15:00|3966.7|3963.9|3963.7|3960.9|3972.6|3969.8|3962.7|3959.9|167
1594714800000|2020-07-14 08:20:00|3964.2|3961.4|3964.6|3961.8|3967.6|3964.8|3962.7|3959.9|120
1594715100000|2020-07-14 08:25:00|3963.7|3960.9|3965.7|3962.9|3972.7|3969.9|3957.6|3954.8|595
1594715400000|2020-07-14 08:30:00|3966.2|3963.4|3968.6|3965.8|3974.7|3971.9|3964.6|3961.8|368
1594715700000|2020-07-14 08:35:00|3968.7|3965.9|3978.6|3975.8|3978.8|3976|3966.7|3963.9|102
1594716000000|2020-07-14 08:40:00|3978.2|3975.4|3977.7|3974.9|3981.8|3979|3974.8|3972|256
1594716300000|2020-07-14 08:45:00|3977.8|3975|3977.8|3975|3980.7|3977.9|3972.6|3969.8|122
1594716600000|2020-07-14 08:50:00|3977.6|3974.8|3982.7|3979.9|3985.6|3982.8|3976.2|3973.4|149
1594716900000|2020-07-14 08:55:00|3982.8|3980|3983.2|3980.4|3985.8|3983|3979.8|3977|357
1594717200000|2020-07-14 09:00:00|3983.6|3980.8|3984.8|3982|3984.8|3982|3975.8|3973|134
1594717500000|2020-07-14 09:05:00|3985.2|3982.4|3976.2|3973.4|3989.8|3987|3974.8|3972|283
1594717800000|2020-07-14 09:10:00|3975.8|3973|3975.8|3973|3976.6|3973.8|3965.6|3962.8|883
1594718100000|2020-07-14 09:15:00|3975.6|3972.8|3988.8|3986|3993.8|3991|3974.2|3971.4|487
1594718400000|2020-07-14 09:20:00|3988.7|3985.9|3992.8|3990|3993.8|3991|3987.6|3984.8|152
1594718700000|2020-07-14 09:25:00|3992.7|3989.9|3995.2|3992.4|3995.7|3992.9|3989.2|3986.4|131
1594719000000|2020-07-14 09:30:00|3995.6|3992.8|3993.8|3991|4000.8|3998|3992.7|3989.9|528
1594719300000|2020-07-14 09:35:00|3994.2|3991.4|4000.8|3998|4001.8|3999|3993.8|3991|552
1594719600000|2020-07-14 09:40:00|4000|3997.2|4001.8|3999|4004.2|4001.4|3995.8|3993|604
1594719900000|2020-07-14 09:45:00|4002.2|3999.4|3999.8|3997|4003.8|4001|3998.8|3996|264
1594720200000|2020-07-14 09:50:00|4000.6|3997.8|3998.8|3996|4000.8|3998|3995|3992.2|136
1594720500000|2020-07-14 09:55:00|3999.2|3996.4|3998.8|3996|4000.8|3998|3995.6|3992.8|167
1594720800000|2020-07-14 10:00:00|3998|3995.2|4003.2|4000.4|4004.8|4002|3996.8|3994|392
1594721100000|2020-07-14 10:05:00|4003.6|4000.8|4001.2|3998.4|4003.8|4001|3996.8|3994|280
1594721400000|2020-07-14 10:10:00|4000.8|3998|4003.6|4000.8|4006.6|4003.8|3999.8|3997|167
1594721700000|2020-07-14 10:15:00|4003.7|4000.9|3994.2|3991.4|4004.6|4001.8|3992.6|3989.8|321
1594722000000|2020-07-14 10:20:00|3994.6|3991.8|4002.6|3999.8|4007.8|4005|3994.2|3991.4|496
1594722300000|2020-07-14 10:25:00|4002.7|3999.9|3998.6|3995.8|4004.6|4001.8|3997.8|3995|121
1594722600000|2020-07-14 10:30:00|3999|3996.2|3992.8|3990|4001.6|3998.8|3990.8|3988|337
1594722900000|2020-07-14 10:35:00|3992.7|3989.9|3992.6|3989.8|3993.6|3990.8|3988.6|3985.8|221
1594723200000|2020-07-14 10:40:00|3992.2|3989.4|3992.8|3990|3997.6|3994.8|3990.6|3987.8|183
1594723500000|2020-07-14 10:45:00|3992.6|3989.8|3995.8|3993|3997.8|3995|3989.6|3986.8|272
1594723800000|2020-07-14 10:50:00|3995.7|3992.9|3993.8|3991|3996.2|3993.4|3989.8|3987|330
1594724100000|2020-07-14 10:55:00|3993.7|3990.9|3997.8|3995|3998.6|3995.8|3989.8|3987|140
1594724400000|2020-07-14 11:00:00|3998.2|3995.4|3997.2|3994.4|3998.6|3995.8|3994.8|3992|96
1594724700000|2020-07-14 11:05:00|3997.6|3994.8|3994.7|3991.9|3999.7|3996.9|3994.7|3991.9|96
1594725000000|2020-07-14 11:10:00|3994.8|3992|3986.7|3983.9|3995.8|3993|3985.7|3982.9|269
1594725300000|2020-07-14 11:15:00|3986.2|3983.4|3988.2|3985.4|3989.8|3987|3984.7|3981.9|234
1594725600000|2020-07-14 11:20:00|3987.8|3985|3986.8|3984|3989.7|3986.9|3985.8|3983|182
1594725900000|2020-07-14 11:25:00|3986.7|3983.9|3986.8|3984|3989.8|3987|3986.2|3983.4|154
1594726200000|2020-07-14 11:30:00|3986.7|3983.9|3985.8|3983|3986.7|3983.9|3981.8|3979|276
1594726500000|2020-07-14 11:35:00|3985.7|3982.9|3981.7|3978.9|3986.3|3983.5|3980.7|3977.9|249
1594726800000|2020-07-14 11:40:00|3981.8|3979|3990.8|3988|3993.8|3991|3981.8|3979|621
1594727100000|2020-07-14 11:45:00|3991|3988.2|3988.9|3986.1|3994.8|3992|3984.8|3982|223
1594727400000|2020-07-14 11:50:00|3989|3986.2|3994.4|3991.6|3994.9|3992.1|3984|3981.2|204
1594727700000|2020-07-14 11:55:00|3994|3991.2|3992.9|3990.1|3996.9|3994.1|3992.9|3990.1|351
1594728000000|2020-07-14 12:00:00|3993|3990.2|3994|3991.2|3995.4|3992.6|3987.9|3985.1|448
1594728300000|2020-07-14 12:05:00|3994.9|3992.1|3993.4|3990.6|3998|3995.2|3991.4|3988.6|294
1594728600000|2020-07-14 12:10:00|3993.6|3990.8|3991|3988.2|3995|3992.2|3988|3985.2|263
1594728900000|2020-07-14 12:15:00|3991.5|3988.7|3992|3989.2|3993|3990.2|3986|3983.2|309
1594729200000|2020-07-14 12:20:00|3991.9|3989.1|3986|3983.2|3995|3992.2|3984.9|3982.1|307
1594729500000|2020-07-14 12:25:00|3985.9|3983.1|3981.5|3978.7|3986|3983.2|3978|3975.2|536
1594729800000|2020-07-14 12:30:00|3981|3978.2|3971.5|3968.7|3981.9|3979.1|3970|3967.2|970
1594730100000|2020-07-14 12:35:00|3971.9|3969.1|3954.3|3951.5|3973|3970.2|3953.9|3951.1|2792
1594730400000|2020-07-14 12:40:00|3953.9|3951.1|3949.7|3946.9|3954.9|3952.1|3941.7|3938.9|1607
1594730700000|2020-07-14 12:45:00|3949.9|3947.1|3954.9|3952.1|3959.7|3956.9|3947.7|3944.9|955
1594731000000|2020-07-14 12:50:00|3955.3|3952.5|3955.9|3953.1|3960.3|3957.5|3952.9|3950.1|4178
1594731300000|2020-07-14 12:55:00|3956|3953.2|3946.9|3944.1|3956.1|3953.3|3937.9|3935.1|2035
1594731600000|2020-07-14 13:00:00|3947.5|3944.7|3966.3|3963.5|3977.9|3975.1|3945.9|3943.1|4239
1594731900000|2020-07-14 13:05:00|3966.5|3963.7|3957.5|3954.7|3966.9|3964.1|3953.1|3950.3|1528
1594732200000|2020-07-14 13:10:00|3957.3|3954.5|3953.9|3951.1|3961.9|3959.1|3951.9|3949.1|755
1594732500000|2020-07-14 13:15:00|3954|3951.2|3958.9|3956.1|3962.9|3960.1|3951.1|3948.3|1278
1594732800000|2020-07-14 13:20:00|3959|3956.2|3957.5|3954.7|3963.9|3961.1|3952.9|3950.1|722
1594733100000|2020-07-14 13:25:00|3957|3954.2|3943.7|3940.9|3957.5|3954.7|3938.9|3936.1|4954
1594733400000|2020-07-14 13:30:00|3943.9|3941.1|3956.8|3954|3960.3|3957.5|3934.7|3931.9|2094
1594733700000|2020-07-14 13:35:00|3956.7|3953.9|3988.7|3985.9|3988.9|3986.1|3954.7|3951.9|2862
1594734000000|2020-07-14 13:40:00|3988.8|3986|4005.9|4003.1|4026.3|4023.5|3985.7|3982.9|5612
1594734300000|2020-07-14 13:45:00|4006.7|4003.9|4005.7|4002.9|4025.8|4023|4003.9|4001.1|2457
1594734600000|2020-07-14 13:50:00|4005.3|4002.5|3996.7|3993.9|4009.9|4007.1|3982.7|3979.9|3411
1594734900000|2020-07-14 13:55:00|3996.8|3994|4011.7|4008.9|4015.9|4013.1|3993.7|3990.9|2218
1594735200000|2020-07-14 14:00:00|4011.3|4008.5|4002.7|3999.9|4017.9|4015.1|3998.7|3995.9|1974
1594735500000|2020-07-14 14:05:00|4002.3|3999.5|3992.7|3989.9|4010.9|4008.1|3991.7|3988.9|1412
1594735800000|2020-07-14 14:10:00|3992.3|3989.5|3999.8|3997|4005.7|4002.9|3986.8|3984|2275
1594736100000|2020-07-14 14:15:00|3999.3|3996.5|4009.9|4007.1|4011.9|4009.1|3998.8|3996|3177
1594736400000|2020-07-14 14:20:00|4009.8|4007|4027.8|4025|4034.3|4031.5|4008.8|4006|2862
1594736700000|2020-07-14 14:25:00|4027.9|4025.1|4032.3|4029.5|4034.9|4032.1|4021.9|4019.1|1770
1594737000000|2020-07-14 14:30:00|4031.9|4029.1|4034.1|4031.3|4046.1|4043.3|4027.1|4024.3|4491
1594737300000|2020-07-14 14:35:00|4034.5|4031.7|4029.1|4026.3|4037.2|4034.4|4027.1|4024.3|744
1594737600000|2020-07-14 14:40:00|4029.5|4026.7|4033.9|4031.1|4037.9|4035.1|4027.8|4025|3336
1594737900000|2020-07-14 14:45:00|4034.4|4031.6|4041.9|4039.1|4044.9|4042.1|4030.9|4028.1|1238
1594738200000|2020-07-14 14:50:00|4041.1|4038.3|4052.4|4049.6|4052.9|4050.1|4037.9|4035.1|3740
1594738500000|2020-07-14 14:55:00|4052.8|4050|4056.9|4054.1|4057.9|4055.1|4050.9|4048.1|2541
1594738800000|2020-07-14 15:00:00|4057.1|4054.3|4060|4057.2|4066|4063.2|4047.9|4045.1|2833
1594739100000|2020-07-14 15:05:00|4059.8|4057|4059|4056.2|4065|4062.2|4056|4053.2|2276
1594739400000|2020-07-14 15:10:00|4059.4|4056.6|4058|4055.2|4066.1|4063.3|4055|4052.2|1059
1594739700000|2020-07-14 15:15:00|4058.8|4056|4057|4054.2|4064|4061.2|4051|4048.2|1410
1594740000000|2020-07-14 15:20:00|4056.8|4054|4066|4063.2|4066|4063.2|4055|4052.2|1011
1594740300000|2020-07-14 15:25:00|4066.1|4063.3|4059.4|4056.6|4070|4067.2|4059.4|4056.6|1924
1594740600000|2020-07-14 15:30:00|4059.8|4057|4072.4|4069.6|4075|4072.2|4057|4054.2|3159
1594740900000|2020-07-14 15:35:00|4072|4069.2|4056.8|4054|4076.8|4074|4056.8|4054|2161
1594741200000|2020-07-14 15:40:00|4056.6|4053.8|4065|4062.2|4069|4066.2|4055|4052.2|2361
1594741500000|2020-07-14 15:45:00|4065.8|4063|4059|4056.2|4069|4066.2|4055|4052.2|1780
1594741800000|2020-07-14 15:50:00|4059.8|4057|4061.4|4058.6|4068|4065.2|4056|4053.2|948
1594742100000|2020-07-14 15:55:00|4061.6|4058.8|4067|4064.2|4068|4065.2|4060.8|4058|686
1594742400000|2020-07-14 16:00:00|4067.8|4065|4065.8|4063|4071|4068.2|4063.4|4060.6|876
1594742700000|2020-07-14 16:05:00|4065.4|4062.6|4054|4051.2|4066.8|4064|4052|4049.2|2234
1594743000000|2020-07-14 16:10:00|4054.4|4051.6|4058.8|4056|4060|4057.2|4053.8|4051|731
1594743300000|2020-07-14 16:15:00|4059|4056.2|4062|4059.2|4062.8|4060|4056.8|4054|1609
1594743600000|2020-07-14 16:20:00|4062.8|4060|4050.8|4048|4063.4|4060.6|4050.7|4047.9|6691
1594743900000|2020-07-14 16:25:00|4050.7|4047.9|4049.8|4047|4051.8|4049|4046.7|4043.9|1957
1594744200000|2020-07-14 16:30:00|4050.7|4047.9|4054.8|4052|4057.8|4055|4048.8|4046|744
1594744500000|2020-07-14 16:35:00|4055.2|4052.4|4056.7|4053.9|4061.8|4059|4054.8|4052|742
1594744800000|2020-07-14 16:40:00|4055.8|4053|4052.2|4049.4|4058.8|4056|4050.8|4048|818
1594745100000|2020-07-14 16:45:00|4052.7|4049.9|4060.8|4058|4061.7|4058.9|4052.7|4049.9|620
1594745400000|2020-07-14 16:50:00|4061.7|4058.9|4060.7|4057.9|4062.8|4060|4055.8|4053|862
1594745700000|2020-07-14 16:55:00|4061.5|4058.7|4049.7|4046.9|4061.7|4058.9|4048.7|4045.9|1141
1594746000000|2020-07-14 17:00:00|4049.8|4047|4038.7|4035.9|4051.7|4048.9|4034.7|4031.9|1448
1594746300000|2020-07-14 17:05:00|4038.3|4035.5|4035.7|4032.9|4042.7|4039.9|4034.8|4032|984
1594746600000|2020-07-14 17:10:00|4034.8|4032|4039.3|4036.5|4040.7|4037.9|4033.7|4030.9|835
1594746900000|2020-07-14 17:15:00|4039.7|4036.9|4035.7|4032.9|4042.7|4039.9|4033.8|4031|840
1594747200000|2020-07-14 17:20:00|4034.9|4032.1|4036.3|4033.5|4041.7|4038.9|4032.7|4029.9|2418
1594747500000|2020-07-14 17:25:00|4035.9|4033.1|4037.9|4035.1|4038.9|4036.1|4031.9|4029.1|780
1594747800000|2020-07-14 17:30:00|4037.7|4034.9|4037.7|4034.9|4041.7|4038.9|4033.7|4030.9|480
1594748100000|2020-07-14 17:35:00|4037.5|4034.7|4046.3|4043.5|4047.7|4044.9|4036.7|4033.9|841
1594748400000|2020-07-14 17:40:00|4045.9|4043.1|4048.9|4046.1|4052.5|4049.7|4042.9|4040.1|730
1594748700000|2020-07-14 17:45:00|4048.7|4045.9|4048.7|4045.9|4051.9|4049.1|4046.7|4043.9|434
1594749000000|2020-07-14 17:50:00|4047.9|4045.1|4054.9|4052.1|4057.9|4055.1|4046.7|4043.9|944
1594749300000|2020-07-14 17:55:00|4055.3|4052.5|4041.7|4038.9|4055.9|4053.1|4034.9|4032.1|1783
1594749600000|2020-07-14 18:00:00|4041.9|4039.1|4040.9|4038.1|4050.7|4047.9|4037.7|4034.9|1041
1594749900000|2020-07-14 18:05:00|4041.3|4038.5|4037.7|4034.9|4042.7|4039.9|4032.7|4029.9|1104
1594750200000|2020-07-14 18:10:00|4037.6|4034.8|4045.7|4042.9|4045.7|4042.9|4032.7|4029.9|3221
1594750500000|2020-07-14 18:15:00|4045.9|4043.1|4047.8|4045|4048.9|4046.1|4042.9|4040.1|3415
1594750800000|2020-07-14 18:20:00|4047.7|4044.9|4052.7|4049.9|4054.7|4051.9|4040.7|4037.9|1942
1594751100000|2020-07-14 18:25:00|4052.8|4050|4047.6|4044.8|4057.4|4054.6|4042.7|4039.9|18507
1594751400000|2020-07-14 18:30:00|4047.4|4044.6|4046.7|4043.9|4050.1|4047.3|4042.1|4039.3|2536
1594751700000|2020-07-14 18:35:00|4047.6|4044.8|4046.7|4043.9|4051.6|4048.8|4045.6|4042.8|471
1594752000000|2020-07-14 18:40:00|4047.1|4044.3|4043.6|4040.8|4047.7|4044.9|4040.6|4037.8|774
1594752300000|2020-07-14 18:45:00|4043.1|4040.3|4040.1|4037.3|4046.6|4043.8|4040.1|4037.3|422
1594752600000|2020-07-14 18:50:00|4040.6|4037.8|4046.6|4043.8|4046.6|4043.8|4039.6|4036.8|623
1594752900000|2020-07-14 18:55:00|4046|4043.2|4042.6|4039.8|4046|4043.2|4041.6|4038.8|965
1594753200000|2020-07-14 19:00:00|4042.8|4040|4038.6|4035.8|4046.7|4043.9|4038.6|4035.8|402
1594753500000|2020-07-14 19:05:00|4038.7|4035.9|4044.8|4042|4044.9|4042.1|4038.6|4035.8|2829
1594753800000|2020-07-14 19:10:00|4044.7|4041.9|4040.9|4038.1|4045.9|4043.1|4040.3|4037.5|822
1594754100000|2020-07-14 19:15:00|4040.8|4038|4043.7|4040.9|4044.3|4041.5|4038.8|4036|561
1594754400000|2020-07-14 19:20:00|4043.3|4040.5|4046.9|4044.1|4048.3|4045.5|4043.3|4040.5|152
1594754700000|2020-07-14 19:25:00|4047.3|4044.5|4046.3|4043.5|4048.3|4045.5|4045.3|4042.5|85
1594755000000|2020-07-14 19:30:00|4046.8|4044|4045.9|4043.1|4048.8|4046|4044.9|4042.1|108
1594755300000|2020-07-14 19:35:00|4045.8|4043|4046.9|4044.1|4047.9|4045.1|4044.9|4042.1|150
1594755600000|2020-07-14 19:40:00|4047.3|4044.5|4048.9|4046.1|4049.9|4047.1|4046.8|4044|954
1594755900000|2020-07-14 19:45:00|4048.8|4046|4048.9|4046.1|4050.8|4048|4047.9|4045.1|424
1594756200000|2020-07-14 19:50:00|4049.1|4046.3|4048.9|4046.1|4050.8|4048|4048.9|4046.1|235
1594756500000|2020-07-14 19:55:00|4049.4|4046.6|4046.9|4044.1|4049.9|4047.1|4045.9|4043.1|225
1594756800000|2020-07-14 20:00:00|4046.5|4043.7|4047.9|4045.1|4050.9|4048.1|4045.9|4043.1|220
1594757100000|2020-07-14 20:05:00|4048.4|4045.6|4051.9|4049.1|4052.4|4049.6|4047.9|4045.1|45
1594757400000|2020-07-14 20:10:00|4051.8|4049|4050.9|4048.1|4052.4|4049.6|4049.9|4047.1|22
1594757700000|2020-07-14 20:15:00|4050.4|4047.6|4050.9|4048.1|4051.4|4048.6|4049.4|4046.6|39
1594758000000|2020-07-14 20:20:00|4051.9|4049.1|4052|4049.2|4052.4|4049.6|4050.9|4048.1|41
1594758300000|2020-07-14 20:25:00|4052.4|4049.6|4050|4047.2|4052.4|4049.6|4049|4046.2|125
1594758600000|2020-07-14 20:30:00|4050.4|4047.6|4074.8|4072|4077|4074.2|4049.8|4047|1619
1594758900000|2020-07-14 20:35:00|4074.9|4072.1|4075.4|4072.6|4075.8|4073|4066.8|4064|569
1594759200000|2020-07-14 20:40:00|4075.8|4073|4068.8|4066|4076|4073.2|4068.4|4065.6|203
1594759500000|2020-07-14 20:45:00|4069|4066.2|4068|4065.2|4072|4069.2|4068|4065.2|282
1594759800000|2020-07-14 20:50:00|4068.5|4065.7|4066.8|4064|4070.8|4068|4065.4|4062.6|376
1594760100000|2020-07-14 20:55:00|4066.9|4064.1|4066.3|4063.5|4071|4065.3|4063.4|4060.6|154
1594764000000|2020-07-14 22:00:00|4072.5|4069.7|4079.5|4076.7|4086.9|4083.6|4067|4064.2|514
1594764300000|2020-07-14 22:05:00|4079.4|4076.6|4084.4|4081.6|4085.3|4082.5|4078|4075.2|158
1594764600000|2020-07-14 22:10:00|4084|4081.2|4086.5|4083.7|4086.5|4083.7|4082|4079.2|178
1594764900000|2020-07-14 22:15:00|4086.6|4083.8|4102.4|4099.6|4107.4|4104.1|4086|4083.2|1025
1594765200000|2020-07-14 22:20:00|4102|4099.2|4096|4093.2|4102.4|4099.6|4095.9|4093.1|124
1594765500000|2020-07-14 22:25:00|4096.4|4093.6|4095|4092.2|4099|4096.2|4095|4092.2|275
1594765800000|2020-07-14 22:30:00|4095.4|4092.6|4091.5|4088.7|4097.4|4094.6|4090|4087.2|133
1594766100000|2020-07-14 22:35:00|4091.4|4088.6|4094.4|4091.6|4094.9|4092.1|4091|4088.2|96
1594766400000|2020-07-14 22:40:00|4094|4091.2|4095|4092.2|4097|4094.2|4094|4091.2|37
1594766700000|2020-07-14 22:45:00|4094.9|4092.1|4094.4|4091.6|4097|4094.2|4093|4090.2|34
1594767000000|2020-07-14 22:50:00|4094.9|4092.1|4091|4088.2|4095.4|4092.6|4091|4088.2|32
1594767300000|2020-07-14 22:55:00|4091.5|4088.7|4084|4081.2|4091.5|4088.7|4084|4081.2|129
1594767600000|2020-07-14 23:00:00|4084.5|4081.7|4086.5|4083.7|4089|4086.2|4084|4081.2|82
1594767900000|2020-07-14 23:05:00|4086|4083.2|4081.9|4079.1|4087|4084.2|4081|4078.2|99
1594768200000|2020-07-14 23:10:00|4082|4079.2|4082.9|4080.1|4084|4081.2|4080.5|4077.7|80
1594768500000|2020-07-14 23:15:00|4082.5|4079.7|4081.9|4079.1|4083|4080.2|4081|4078.2|136
1594768800000|2020-07-14 23:20:00|4082|4079.2|4081.9|4079.1|4083.9|4081.1|4081.9|4079.1|121
1594769100000|2020-07-14 23:25:00|4082|4079.2|4079.1|4076.3|4082|4079.2|4078.9|4076.1|39
1594769400000|2020-07-14 23:30:00|4079.5|4076.7|4081.9|4079.1|4082.9|4080.1|4079.1|4076.3|34
1594769700000|2020-07-14 23:35:00|4081.1|4078.3|4083.1|4080.3|4083.9|4081.1|4079.5|4076.7|37
1594770000000|2020-07-14 23:40:00|4083.5|4080.7|4083|4080.2|4084.1|4081.3|4082.1|4079.3|17
1594770300000|2020-07-14 23:45:00|4082.9|4080.1|4074.5|4071.7|4083.1|4080.3|4071.1|4068.3|124
1594770600000|2020-07-14 23:50:00|4074.1|4071.3|4074.9|4072.1|4075.5|4072.7|4071.1|4068.3|61
1594770900000|2020-07-14 23:55:00|4074.1|4071.3|4071.5|4068.7|4075.9|4073.1|4070.1|4067.3|311
1594771200000|2020-07-15 00:00:00|4071.1|4068.3|4073|4070.2|4075.9|4073.1|4070.1|4067.3|393
1594771500000|2020-07-15 00:05:00|4072.9|4070.1|4073.6|4070.8|4075.1|4072.3|4071.1|4068.3|194
1594771800000|2020-07-15 00:10:00|4074|4071.2|4071.1|4068.3|4076.1|4073.3|4070.1|4067.3|215
1594772100000|2020-07-15 00:15:00|4071.6|4068.8|4070.7|4067.9|4074.1|4071.3|4070.2|4067.4|1633
1594772400000|2020-07-15 00:20:00|4071.1|4068.3|4069.7|4066.9|4073.2|4070.4|4069.2|4066.4|116
1594772700000|2020-07-15 00:25:00|4069.8|4067|4064.2|4061.4|4072.2|4069.4|4060.7|4057.9|131
1594773000000|2020-07-15 00:30:00|4065.1|4062.3|4067.1|4064.3|4068.2|4065.4|4065.1|4062.3|178
1594773300000|2020-07-15 00:35:00|4067.2|4064.4|4067.2|4064.4|4068.2|4065.4|4065.2|4062.4|69
1594773600000|2020-07-15 00:40:00|4067.3|4064.5|4062.1|4059.3|4068.2|4065.4|4059.7|4056.9|91
1594773900000|2020-07-15 00:45:00|4062.2|4059.4|4064.1|4061.3|4066.1|4063.3|4061.7|4058.9|67
1594774200000|2020-07-15 00:50:00|4063.7|4060.9|4064.7|4061.9|4066.1|4063.3|4063.1|4060.3|79
1594774500000|2020-07-15 00:55:00|4065.1|4062.3|4065.3|4062.5|4065.7|4062.9|4063.7|4060.9|34
1594774800000|2020-07-15 01:00:00|4065.7|4062.9|4065.3|4062.5|4068.3|4065.5|4063.3|4060.5|258
1594775100000|2020-07-15 01:05:00|4065.1|4062.3|4069.3|4066.5|4071.3|4068.5|4064.3|4061.5|261
1594775400000|2020-07-15 01:10:00|4069.1|4066.3|4073.3|4070.5|4074.3|4071.5|4067.1|4064.3|791
1594775700000|2020-07-15 01:15:00|4073.7|4070.9|4071.3|4068.5|4074.3|4071.5|4071.1|4068.3|4377
1594776000000|2020-07-15 01:20:00|4071.1|4068.3|4071.3|4068.5|4072.3|4069.5|4069.3|4066.5|142
1594776300000|2020-07-15 01:25:00|4071.2|4068.4|4077.1|4074.3|4077.3|4074.5|4071.2|4068.4|172
1594776600000|2020-07-15 01:30:00|4076.7|4073.9|4069.1|4066.3|4077.1|4074.3|4068.1|4065.3|136
1594776900000|2020-07-15 01:35:00|4069.2|4066.4|4067.1|4064.3|4070.3|4067.5|4066.1|4063.3|143
1594777200000|2020-07-15 01:40:00|4067.3|4064.5|4067.3|4064.5|4068.1|4065.3|4065.2|4062.4|124
1594777500000|2020-07-15 01:45:00|4066.8|4064|4062.3|4059.5|4068.1|4065.3|4062.1|4059.3|125
1594777800000|2020-07-15 01:50:00|4062.4|4059.6|4072.3|4069.5|4074.3|4071.5|4062.3|4059.5|226
1594778100000|2020-07-15 01:55:00|4072.1|4069.3|4071.3|4068.5|4073.3|4070.5|4070.3|4066.9|126
1594778400000|2020-07-15 02:00:00|4072.3|4069.5|4070.3|4067.5|4072.3|4069.5|4069.3|4066.5|239
1594778700000|2020-07-15 02:05:00|4071.1|4068.3|4071.1|4068.3|4073.1|4070.3|4070.7|4067.9|76
1594779000000|2020-07-15 02:10:00|4071.2|4068.4|4072.1|4069.3|4075.1|4072.3|4069.7|4066.9|95
1594779300000|2020-07-15 02:15:00|4072.3|4069.5|4071.7|4068.9|4074.1|4071.3|4071.1|4068.3|35
1594779600000|2020-07-15 02:20:00|4072.1|4069.3|4074.1|4071.3|4075.1|4072.3|4071.7|4068.9|45
1594779900000|2020-07-15 02:25:00|4074.2|4071.4|4075.1|4072.3|4076.1|4073.3|4072.1|4069.3|159
1594780200000|2020-07-15 02:30:00|4075.3|4072.5|4076.1|4073.3|4077.1|4074.3|4074.3|4071.5|82
1594780500000|2020-07-15 02:35:00|4076.2|4073.4|4072.2|4069.4|4076.2|4073.4|4072.2|4069.4|67
1594780800000|2020-07-15 02:40:00|4072.3|4069.5|4071.3|4068.5|4072.3|4069.5|4070.7|4067.9|75
1594781100000|2020-07-15 02:45:00|4071.2|4068.4|4071.3|4068.5|4072.7|4069.9|4070.3|4067.5|72
1594781400000|2020-07-15 02:50:00|4072.2|4069.4|4072.3|4069.5|4073.3|4070.5|4071.3|4068.5|42
1594781700000|2020-07-15 02:55:00|4073.2|4070.4|4072.3|4069.5|4073.3|4070.5|4072.3|4069.5|34
1594782000000|2020-07-15 03:00:00|4071.3|4068.5|4073.7|4070.9|4074.3|4071.5|4071.3|4068.5|40
1594782300000|2020-07-15 03:05:00|4073.3|4070.5|4072.7|4069.9|4073.3|4070.5|4072.3|4069.5|19
1594782600000|2020-07-15 03:10:00|4073.2|4070.4|4074.2|4071.4|4075.3|4072.5|4072.2|4069.4|131
1594782900000|2020-07-15 03:15:00|4074.3|4071.5|4070.3|4067.5|4074.6|4071.8|4070.3|4067.5|145
1594783200000|2020-07-15 03:20:00|4070.2|4067.4|4072.3|4069.5|4072.3|4069.5|4069.3|4066.5|93
1594783500000|2020-07-15 03:25:00|4072.8|4070|4071.8|4069|4072.8|4070|4070.3|4067.5|67
1594783800000|2020-07-15 03:30:00|4071.3|4068.5|4070.3|4067.5|4071.3|4068.5|4068.2|4065.4|89
1594784100000|2020-07-15 03:35:00|4071.3|4068.5|4066.3|4063.5|4071.3|4068.5|4066.3|4063.5|109
1594784400000|2020-07-15 03:40:00|4066.5|4063.7|4067.3|4064.5|4067.3|4064.5|4066.3|4063.5|44
1594784700000|2020-07-15 03:45:00|4066.5|4063.7|4068.3|4065.5|4069.2|4066.4|4066.3|4063.5|45
1594785000000|2020-07-15 03:50:00|4069.2|4066.4|4068.3|4065.5|4069.3|4066.5|4067.3|4064.5|37
1594785300000|2020-07-15 03:55:00|4068.8|4066|4068.3|4065.5|4069.3|4066.5|4067.3|4064.5|16
1594785600000|2020-07-15 04:00:00|4068.4|4065.6|4067.4|4064.6|4070.4|4067.6|4067.4|4064.6|77
1594785900000|2020-07-15 04:05:00|4067.8|4065|4067.4|4064.6|4068.4|4065.6|4067.4|4064.6|21
1594786200000|2020-07-15 04:10:00|4067.2|4064.4|4066.4|4063.6|4067.4|4064.6|4065.4|4062.6|37
1594786500000|2020-07-15 04:15:00|4066.5|4063.7|4068.4|4065.6|4068.4|4065.6|4066.5|4063.7|32
1594786800000|2020-07-15 04:20:00|4068.2|4065.4|4069.4|4066.6|4069.4|4066.6|4067.4|4064.6|65
1594787100000|2020-07-15 04:25:00|4068.4|4065.6|4068.4|4065.6|4068.8|4066|4066.4|4063.6|27
1594787400000|2020-07-15 04:30:00|4068.3|4065.5|4067.2|4064.4|4068.4|4065.6|4066.4|4063.6|19
1594787700000|2020-07-15 04:35:00|4067.3|4064.5|4068.4|4065.6|4068.4|4065.6|4067.2|4064.4|27
1594788000000|2020-07-15 04:40:00|4069.2|4066.4|4068.4|4065.6|4070.3|4067.5|4068.4|4065.6|20
1594788300000|2020-07-15 04:45:00|4068.8|4066|4069.8|4067|4070.4|4067.6|4068.4|4065.6|46
1594788600000|2020-07-15 04:50:00|4070.2|4067.4|4069.4|4066.6|4070.4|4067.6|4069.4|4066.6|17
1594788900000|2020-07-15 04:55:00|4069.8|4067|4068.4|4065.6|4071.8|4069|4067.4|4064.6|96
1594789200000|2020-07-15 05:00:00|4067.8|4065|4068.4|4065.6|4070.4|4067.6|4066.9|4064.1|145
1594789500000|2020-07-15 05:05:00|4068.9|4066.1|4068.4|4065.6|4069.4|4066.6|4068.4|4065.6|38
1594789800000|2020-07-15 05:10:00|||||||||15
1594790100000|2020-07-15 05:15:00|4068.2|4065.4|4065.4|4062.6|4068.4|4065.6|4065.4|4062.6|77
1594790400000|2020-07-15 05:20:00|4064.5|4061.7|4064.4|4061.6|4065.4|4062.6|4064.4|4061.6|49
1594790700000|2020-07-15 05:25:00|4064.5|4061.7|4066.4|4063.6|4067.2|4064.4|4064.5|4061.7|70
1594791000000|2020-07-15 05:30:00|4066.3|4063.5|4067.4|4064.6|4068.4|4065.6|4064.4|4061.6|105
1594791300000|2020-07-15 05:35:00|4067.8|4065|4069.4|4066.6|4071.4|4068.6|4067.8|4065|61
1594791600000|2020-07-15 05:40:00|4070.3|4067.5|4067.3|4064.5|4070.4|4067.6|4066.4|4063.6|46
1594791900000|2020-07-15 05:45:00|4067.4|4064.6|4067.4|4064.6|4069.4|4066.6|4066.4|4063.6|52
1594792200000|2020-07-15 05:50:00|4068.3|4065.5|4064.3|4061.5|4068.4|4065.6|4063.3|4060.5|122
1594792500000|2020-07-15 05:55:00|4064.4|4061.6|4064.4|4061.6|4066.3|4063.5|4063.5|4060.7|68
1594792800000|2020-07-15 06:00:00|4064.3|4061.5|4062.3|4059.5|4064.4|4061.6|4058.4|4055.6|293
1594793100000|2020-07-15 06:05:00|4061.8|4059|4063.3|4060.5|4064.3|4061.5|4061.4|4058.6|77
1594793400000|2020-07-15 06:10:00|4063.6|4060.8|4065.3|4062.5|4068.4|4065.6|4063.3|4060.5|187
1594793700000|2020-07-15 06:15:00|4064.8|4062|4067.3|4064.5|4069.3|4066.5|4063.8|4061|206
1594794000000|2020-07-15 06:20:00|4067.4|4064.6|4067.3|4064.5|4068.4|4065.6|4066.3|4063.5|109
1594794300000|2020-07-15 06:25:00|4067.4|4064.6|4068.4|4065.6|4069.3|4066.5|4067.3|4064.5|77
1594794600000|2020-07-15 06:30:00|4068.3|4065.5|4069.4|4066.6|4070.4|4067.6|4067.4|4064.6|131
1594794900000|2020-07-15 06:35:00|4069.3|4066.5|4069.3|4066.5|4070.3|4067.5|4066.3|4063.5|221
1594795200000|2020-07-15 06:40:00|4069.4|4066.6|4075.3|4072.5|4076.3|4073.5|4069.4|4066.6|474
1594795500000|2020-07-15 06:45:00|4074.9|4072.1|4071.3|4068.5|4074.9|4072.1|4070.4|4067.6|151
1594795800000|2020-07-15 06:50:00|4070.4|4067.6|4069.3|4066.5|4071.3|4068.5|4066.9|4064.1|122
1594796100000|2020-07-15 06:55:00|4069.4|4066.6|4069.3|4066.5|4071.3|4068.5|4067.3|4064.5|221
1594796400000|2020-07-15 07:00:00|4069.4|4066.6|4078.4|4075.6|4080.3|4077.5|4069.3|4066.5|1076
1594796700000|2020-07-15 07:05:00|4078.3|4075.5|4071.3|4068.5|4087.3|4084.5|4068.3|4065.5|1689
1594797000000|2020-07-15 07:10:00|4071.4|4068.6|4066.5|4063.7|4072.4|4069.6|4063.3|4060.5|367
1594797300000|2020-07-15 07:15:00|4067.3|4064.5|4075.3|4072.5|4077.3|4074.5|4066.5|4063.7|253
1594797600000|2020-07-15 07:20:00|4075.5|4072.7|4080.3|4077.5|4082.5|4079.7|4073.9|4071.1|244
1594797900000|2020-07-15 07:25:00|4080.4|4077.6|4086.5|4083.7|4089.3|4086.5|4080.4|4077.6|237
1594798200000|2020-07-15 07:30:00|4087.3|4084.5|4087.3|4084.5|4088.3|4085.5|4083.9|4081.1|489
1594798500000|2020-07-15 07:35:00|4087.4|4084.6|4079.5|4076.7|4089.9|4087.1|4079.5|4076.7|542
1594798800000|2020-07-15 07:40:00|4080.3|4077.5|4089.5|4086.7|4091.5|4088.7|4079.5|4076.7|660
1594799100000|2020-07-15 07:45:00|4090.4|4087.6|4090.5|4087.7|4093.3|4090.5|4086.3|4083.5|322
1594799400000|2020-07-15 07:50:00|4091.3|4088.5|4096.9|4094.1|4100.5|4097.7|4090.5|4087.7|754
1594799700000|2020-07-15 07:55:00|4097.3|4094.5|4090.5|4087.7|4100.6|4097.8|4089.3|4086.5|650
1594800000000|2020-07-15 08:00:00|4090.9|4088.1|4106.3|4103.5|4107.5|4104.7|4090.9|4088.1|621
1594800300000|2020-07-15 08:05:00|4105.9|4103.1|4107.5|4104.7|4111.9|4109.1|4103.9|4101.1|611
1594800600000|2020-07-15 08:10:00|4107.4|4104.6|4109.5|4106.7|4112.5|4109.7|4103.5|4100.7|392
1594800900000|2020-07-15 08:15:00|4109.9|4107.1|4109.9|4107.1|4114.5|4111.7|4108.3|4105.5|457
1594801200000|2020-07-15 08:20:00|4110.4|4107.6|4110.3|4107.5|4121.3|4118.5|4109.5|4106.7|742
1594801500000|2020-07-15 08:25:00|4109.5|4106.7|4110.3|4107.5|4111.5|4108.7|4103.3|4100.5|756
1594801800000|2020-07-15 08:30:00|4110.5|4107.7|4114.5|4111.7|4116.5|4113.7|4109.9|4107.1|523
1594802100000|2020-07-15 08:35:00|4114.3|4111.5|4116.5|4113.7|4119.5|4116.7|4112.9|4110.1|523
1594802400000|2020-07-15 08:40:00|4116.3|4113.5|4107.3|4104.5|4116.3|4113.5|4101.5|4098.7|712
1594802700000|2020-07-15 08:45:00|4107.5|4104.7|4102.5|4099.7|4110.5|4107.7|4101.4|4098.6|738
1594803000000|2020-07-15 08:50:00|4103.4|4100.6|4102.5|4099.7|4104.5|4101.7|4098.4|4095.6|429
1594803300000|2020-07-15 08:55:00|4102.4|4099.6|4112.5|4109.7|4116.5|4113.7|4101.9|4099.1|302
1594803600000|2020-07-15 09:00:00|4112.9|4110.1|4107.5|4104.7|4114.4|4111.6|4105.5|4102.7|260
1594803900000|2020-07-15 09:05:00|4107.9|4105.1|4108.4|4105.6|4111.4|4108.6|4106.5|4103.7|250
1594804200000|2020-07-15 09:10:00|4108.5|4105.7|4106.4|4103.6|4109.4|4106.6|4100.4|4097.6|226
1594804500000|2020-07-15 09:15:00|4105.9|4103.1|4106.5|4103.7|4106.9|4104.1|4101.5|4098.7|183
1594804800000|2020-07-15 09:20:00|4106.4|4103.6|4100.4|4097.6|4106.5|4103.7|4096.9|4094.1|357
1594805100000|2020-07-15 09:25:00|4100.5|4097.7|4098.5|4095.7|4101.5|4098.7|4097.4|4094.6|111
1594805400000|2020-07-15 09:30:00|4098.4|4095.6|4086.5|4083.7|4099.5|4096.7|4082.4|4079.6|630
1594805700000|2020-07-15 09:35:00|4086.9|4084.1|4088.5|4085.7|4089.5|4086.7|4082.4|4079.6|271
1594806000000|2020-07-15 09:40:00|4088.4|4085.6|4089|4086.2|4091.5|4088.7|4086.5|4083.7|271
1594806300000|2020-07-15 09:45:00|4089.4|4086.6|4087|4084.2|4089.4|4086.6|4077.5|4074.7|401
1594806600000|2020-07-15 09:50:00|4086.5|4083.7|4082.4|4079.6|4091|4088.2|4076.4|4073.6|390
1594806900000|2020-07-15 09:55:00|4082.5|4079.7|4088.4|4085.6|4089.4|4086.6|4080.4|4077.6|150
1594807200000|2020-07-15 10:00:00|4088.5|4085.7|4088.4|4085.6|4090.4|4087.6|4080.5|4077.7|178
1594807500000|2020-07-15 10:05:00|4088.3|4085.5|4089.4|4086.6|4089.4|4086.6|4083.4|4080.6|120
1594807800000|2020-07-15 10:10:00|4089|4086.2|4092.4|4089.6|4097.4|4094.6|4089|4086.2|958
1594808100000|2020-07-15 10:15:00|4092.5|4089.7|4090.4|4087.6|4093|4090.2|4084.5|4081.7|229
1594808400000|2020-07-15 10:20:00|4090.5|4087.7|4090|4087.2|4094.4|4091.6|4089.4|4086.6|130
1594808700000|2020-07-15 10:25:00|4090.4|4087.6|4098|4095.2|4098.4|4095.6|4088.5|4085.7|206
1594809000000|2020-07-15 10:30:00|4098.4|4095.6|4098.4|4095.6|4100.5|4097.7|4092|4089.2|303
1594809300000|2020-07-15 10:35:00|4098.6|4095.8|4100.6|4097.8|4100.6|4097.8|4095.6|4092.8|302
1594809600000|2020-07-15 10:40:00|4101.4|4098.6|4099|4096.2|4102.4|4099.6|4096.6|4093.8|205
1594809900000|2020-07-15 10:45:00|4099.4|4096.6|4103.6|4100.8|4103.6|4100.8|4096.6|4093.8|520
1594810200000|2020-07-15 10:50:00|4104.4|4101.6|4105.6|4102.8|4105.6|4102.8|4101.6|4098.8|128
1594810500000|2020-07-15 10:55:00|4106.5|4103.7|4106.6|4103.8|4108.6|4105.8|4103.4|4100.6|278
1594810800000|2020-07-15 11:00:00|4106.5|4103.7|4115.6|4112.8|4115.6|4112.8|4105.6|4102.8|504
1594811100000|2020-07-15 11:05:00|4115.1|4112.3|4113.6|4110.8|4116.6|4113.8|4111.6|4108.8|303
1594811400000|2020-07-15 11:10:00|4114.4|4111.6|4114.6|4111.8|4116.5|4113.7|4112.4|4109.6|461
1594811700000|2020-07-15 11:15:00|4113.6|4110.8|4101.6|4098.8|4114.6|4111.8|4099.6|4096.8|425
1594812000000|2020-07-15 11:20:00|4101.5|4098.7|4104.2|4101.4|4108.6|4105.8|4101.4|4098.6|4432
1594812300000|2020-07-15 11:25:00|4104.6|4101.8|4110.7|4107.9|4111.7|4108.9|4104.2|4101.4|1062
1594812600000|2020-07-15 11:30:00|4111.2|4108.4|4108.7|4105.9|4112.6|4109.8|4105.7|4102.9|523
1594812900000|2020-07-15 11:35:00|4109.2|4106.4|4108.6|4105.8|4111.7|4108.9|4107.6|4104.8|285
1594813200000|2020-07-15 11:40:00|4108.7|4105.9|4106.7|4103.9|4111.8|4109|4106.7|4103.9|3706
1594813500000|2020-07-15 11:45:00|4106.8|4104|4102.9|4100.1|4106.9|4104.1|4100.9|4098.1|309
1594813800000|2020-07-15 11:50:00|4103.3|4100.5|4106.7|4103.9|4107.3|4104.5|4099.8|4097|200
1594814100000|2020-07-15 11:55:00|4105.9|4103.1|4109.8|4107|4109.9|4107.1|4105.7|4102.9|243
1594814400000|2020-07-15 12:00:00|4109.7|4106.9|4111.7|4108.9|4116.9|4114.1|4105.7|4102.9|758
1594814700000|2020-07-15 12:05:00|4111.9|4109.1|4104.9|4102.1|4112.7|4109.9|4104.7|4101.9|418
1594815000000|2020-07-15 12:10:00|4105.9|4103.1|4107.3|4104.5|4111.9|4109.1|4105.9|4103.1|592
1594815300000|2020-07-15 12:15:00|4106.9|4104.1|4109.9|4107.1|4110.3|4107.5|4102.7|4099.9|348
1594815600000|2020-07-15 12:20:00|4110.3|4107.5|4108.3|4105.5|4113.3|4110.5|4106.8|4104|297
1594815900000|2020-07-15 12:25:00|4108.8|4106|4103.9|4101.1|4113.9|4111.1|4103.9|4101.1|762
1594816200000|2020-07-15 12:30:00|4104.8|4102|4113.8|4111|4113.8|4111|4104.8|4102|446
1594816500000|2020-07-15 12:35:00|4114.6|4111.8|4113.8|4111|4115.8|4113|4110.9|4108.1|512
1594816800000|2020-07-15 12:40:00|4112.9|4110.1|4107.8|4105|4113.8|4111|4106.8|4104|647
1594817100000|2020-07-15 12:45:00|4106.8|4104|4110.8|4108|4111.8|4109|4102.8|4100|467
1594817400000|2020-07-15 12:50:00|4110.9|4108.1|4111.8|4109|4111.8|4109|4107.8|4105|567
1594817700000|2020-07-15 12:55:00|4110.9|4108.1|4111.8|4109|4113.3|4110.5|4105.8|4103|1170
1594818000000|2020-07-15 13:00:00|4110.9|4108.1|4083.5|4080.7|4114.8|4112|4080.2|4077.4|10094
1594818300000|2020-07-15 13:05:00|4083.6|4080.8|4040.6|4037.8|4083.6|4080.8|4038.6|4035.8|5867
1594818600000|2020-07-15 13:10:00|4039.8|4037|4045.5|4042.7|4048.5|4045.7|4036.5|4033.7|2890
1594818900000|2020-07-15 13:15:00|4045.4|4042.6|4055.5|4052.7|4057.5|4054.7|4030.5|4027.7|3074
1594819200000|2020-07-15 13:20:00|4054.6|4051.8|4061.6|4058.8|4064.5|4061.7|4052.1|4049.3|1592
1594819500000|2020-07-15 13:25:00|4061.5|4058.7|4077.6|4074.8|4077.6|4074.8|4056.6|4053.8|1915
1594819800000|2020-07-15 13:30:00|4077.5|4074.7|4079.5|4076.7|4081.5|4078.7|4065.1|4062.3|2025
1594820100000|2020-07-15 13:35:00|4079.1|4076.3|4066.6|4063.8|4083.6|4080.8|4061.5|4058.7|2478
1594820400000|2020-07-15 13:40:00|4067.1|4064.3|4081.7|4078.9|4083.7|4080.9|4067.1|4064.3|1630
1594820700000|2020-07-15 13:45:00|4082.5|4079.7|4081.7|4078.9|4083.7|4080.9|4072.7|4069.9|1147
1594821000000|2020-07-15 13:50:00|4082.1|4079.3|4073.5|4070.7|4082.7|4079.9|4062.5|4059.7|1495
1594821300000|2020-07-15 13:55:00|4073.7|4070.9|4066.5|4063.7|4079.7|4076.9|4063.5|4060.7|1210
1594821600000|2020-07-15 14:00:00|4066.7|4063.9|4056.5|4053.7|4067.7|4064.9|4053.5|4050.7|1930
1594821900000|2020-07-15 14:05:00|4056.7|4053.9|4052.5|4049.7|4060.7|4057.9|4048.5|4045.7|2002
1594822200000|2020-07-15 14:10:00|4052.1|4049.3|4047.5|4044.7|4052.5|4049.7|4034.5|4031.7|2635
1594822500000|2020-07-15 14:15:00|4047.7|4044.9|4059.5|4056.7|4060.5|4057.7|4040.7|4037.9|1506
1594822800000|2020-07-15 14:20:00|4059.7|4056.9|4069.7|4066.9|4070.5|4067.7|4059.5|4056.7|1017
1594823100000|2020-07-15 14:25:00|4070.1|4067.3|4073.7|4070.9|4074.2|4071.4|4067.1|4064.3|2098
1594823400000|2020-07-15 14:30:00|4074.1|4071.3|4087.5|4084.7|4093.7|4090.9|4074.1|4071.3|5542
1594823700000|2020-07-15 14:35:00|4087.1|4084.3|4092.7|4089.9|4102.7|4099.9|4087.1|4084.3|4172
1594824000000|2020-07-15 14:40:00|4093.5|4090.7|4105.1|4102.3|4105.5|4102.7|4092.7|4089.9|2667
1594824300000|2020-07-15 14:45:00|4104.7|4101.9|4094.7|4091.9|4105.7|4102.9|4094.5|4091.7|1942
1594824600000|2020-07-15 14:50:00|4095.5|4092.7|4097.5|4094.7|4104.7|4101.9|4095.5|4092.7|2555
1594824900000|2020-07-15 14:55:00|4097.6|4094.8|4103.6|4100.8|4109.6|4106.8|4096.5|4093.7|2329
1594825200000|2020-07-15 15:00:00|4104|4101.2|4104.7|4101.9|4110.7|4107.9|4102.6|4099.8|1730
1594825500000|2020-07-15 15:05:00|4104.6|4101.8|4097.6|4094.8|4110.6|4107.8|4091.6|4088.8|2814
1594825800000|2020-07-15 15:10:00|4097.7|4094.9|4101.1|4098.3|4102.7|4099.9|4089.6|4086.8|1979
1594826100000|2020-07-15 15:15:00|4101.6|4098.8|4101.6|4098.8|4103.1|4100.3|4093.6|4090.8|1307
1594826400000|2020-07-15 15:20:00|4100.7|4097.9|4098.8|4096|4101.6|4098.8|4091.8|4089|10132
1594826700000|2020-07-15 15:25:00|4098.7|4095.9|4105.8|4103|4111.7|4108.9|4095.7|4092.9|1843
1594827000000|2020-07-15 15:30:00|4106.3|4103.5|4091.8|4089|4108.8|4106|4090.7|4087.9|1504
1594827300000|2020-07-15 15:35:00|4092.7|4089.9|4088.7|4085.9|4095.8|4093|4086.7|4083.9|1365
1594827600000|2020-07-15 15:40:00|4088.3|4085.5|4091.3|4088.5|4094.3|4091.5|4083.7|4080.9|1869
1594827900000|2020-07-15 15:45:00|4091.7|4088.9|4083.9|4081.1|4096.9|4094.1|4082.9|4080.1|1393
1594828200000|2020-07-15 15:50:00|4083.7|4080.9|4092.9|4090.1|4092.9|4090.1|4083.3|4080.5|2795
1594828500000|2020-07-15 15:55:00|4093.3|4090.5|4089.7|4086.9|4097.7|4094.9|4089.7|4086.9|885
1594828800000|2020-07-15 16:00:00|4088.9|4086.1|4071.7|4068.9|4091.3|4088.5|4060.7|4057.9|3419
1594829100000|2020-07-15 16:05:00|4071.3|4068.5|4086.7|4083.9|4089.9|4087.1|4069.9|4067.1|1641
1594829400000|2020-07-15 16:10:00|4085.9|4083.1|4085.9|4083.1|4087.9|4085.1|4077.9|4075.1|683
1594829700000|2020-07-15 16:15:00|4086.3|4083.5|4089.9|4087.1|4094.9|4092.1|4083.9|4081.1|1589
1594830000000|2020-07-15 16:20:00|4089.7|4086.9|4077.9|4075.1|4090.9|4088.1|4076.9|4074.1|770
1594830300000|2020-07-15 16:25:00|4077.8|4075|4091.9|4089.1|4093.7|4090.9|4076.9|4074.1|1191
1594830600000|2020-07-15 16:30:00|4092.7|4089.9|4083.9|4081.1|4094.9|4092.1|4080.9|4078.1|1201
1594830900000|2020-07-15 16:35:00|4083.8|4081|4085.7|4082.9|4086.9|4084.1|4079.9|4077.1|1054
1594831200000|2020-07-15 16:40:00|4084.9|4082.1|4091.9|4089.1|4092.7|4089.9|4081.7|4078.9|769
1594831500000|2020-07-15 16:45:00|4092.7|4089.9|4099.9|4097.1|4105|4102.2|4088.3|4085.5|3469
1594831800000|2020-07-15 16:50:00|4100|4097.2|4106|4103.2|4108.5|4105.7|4099.9|4097.1|1006
1594832100000|2020-07-15 16:55:00|4106.5|4103.7|4103|4100.2|4108.9|4106.1|4103|4100.2|1375
1594832400000|2020-07-15 17:00:00|4103.9|4101.1|4105|4102.2|4105.9|4103.1|4099|4096.2|738
1594832700000|2020-07-15 17:05:00|4104.9|4102.1|4113|4110.2|4119.2|4115.2|4104|4101.2|4664
1594833000000|2020-07-15 17:10:00|4113.5|4110.7|4111|4108.2|4129.6|4126.8|4102.9|4100.1|8497
1594833300000|2020-07-15 17:15:00|4110.9|4108.1|4125|4122.2|4127.6|4124.8|4110.9|4108.1|2729
1594833600000|2020-07-15 17:20:00|4125.9|4123.1|4130|4127.2|4137|4134.2|4125|4122.2|3138
1594833900000|2020-07-15 17:25:00|4130.5|4127.7|4131|4128.2|4136|4133.2|4126|4123.2|864
1594834200000|2020-07-15 17:30:00|4131.2|4128.4|4136.2|4133.4|4138|4135.2|4131|4128.2|765
1594834500000|2020-07-15 17:35:00|4136|4133.2|4131|4128.2|4137.2|4134.4|4131|4128.2|731
1594834800000|2020-07-15 17:40:00|4131.2|4128.4|4132.2|4129.4|4135.2|4132.4|4129|4126.2|1075
1594835100000|2020-07-15 17:45:00|4133|4130.2|4129|4126.2|4137.1|4134.3|4128|4125.2|957
1594835400000|2020-07-15 17:50:00|4129.1|4126.3|4129.1|4126.3|4134.2|4131.4|4126.1|4123.3|560
1594835700000|2020-07-15 17:55:00|4129.6|4126.8|4130.2|4127.4|4132.2|4129.4|4126.1|4123.3|677
1594836000000|2020-07-15 18:00:00|4131.1|4128.3|4129.1|4126.3|4137.2|4134.4|4124.1|4121.3|1463
1594836300000|2020-07-15 18:05:00|4128.2|4125.4|4132.2|4129.4|4136.2|4133.4|4126.1|4123.3|1607
1594836600000|2020-07-15 18:10:00|4132.6|4129.8|4128.1|4125.3|4133.1|4130.3|4127.1|4124.3|607
1594836900000|2020-07-15 18:15:00|4127.2|4124.4|4131.1|4128.3|4139.2|4136.4|4123.1|4120.3|1482
1594837200000|2020-07-15 18:20:00|4130.6|4127.8|4143.2|4140.4|4143.6|4140.8|4130.1|4127.3|3004
1594837500000|2020-07-15 18:25:00|4143.1|4140.3|4132.1|4129.3|4144.2|4141.4|4131.2|4128.4|4354
1594837800000|2020-07-15 18:30:00|4131.6|4128.8|4132.6|4129.8|4135.9|4133.1|4129.2|4126.4|3440
1594838100000|2020-07-15 18:35:00|4133.1|4130.3|4136.1|4133.3|4137.1|4134.3|4131.1|4128.3|248
1594838400000|2020-07-15 18:40:00|4136.2|4133.4|4128.1|4125.3|4137.2|4134.4|4127.2|4124.4|426
1594838700000|2020-07-15 18:45:00|4128.2|4125.4|4127.2|4124.4|4132.1|4129.3|4126.6|4123.8|225
1594839000000|2020-07-15 18:50:00|4127.1|4124.3|4121.2|4118.4|4127.7|4124.9|4119.2|4116.4|1137
1594839300000|2020-07-15 18:55:00|4121.3|4118.5|4123.2|4120.4|4124.2|4121.4|4120.2|4117.4|485
1594839600000|2020-07-15 19:00:00|4123.6|4120.8|4128.2|4125.4|4128.7|4125.9|4122.2|4119.4|3278
1594839900000|2020-07-15 19:05:00|4128.1|4125.3|4128.7|4125.9|4130.2|4127.4|4122.2|4119.4|776
1594840200000|2020-07-15 19:10:00|4128.2|4125.4|4118.2|4115.4|4130.2|4127.4|4118.1|4115.3|741
1594840500000|2020-07-15 19:15:00|4118.7|4115.9|4122.7|4119.9|4122.7|4119.9|4115.2|4112.4|209
1594840800000|2020-07-15 19:20:00|4122.2|4119.4|4124.2|4121.4|4126.1|4123.3|4120.2|4117.4|226
1594841100000|2020-07-15 19:25:00|4125.1|4122.3|4127.7|4124.9|4128.2|4125.4|4123.2|4120.4|456
1594841400000|2020-07-15 19:30:00|4127.2|4124.4|4127.2|4124.4|4129.1|4126.3|4120.2|4117.4|542
1594841700000|2020-07-15 19:35:00|4127.1|4124.3|4126.2|4123.4|4128.2|4125.4|4125.2|4122.4|49
1594842000000|2020-07-15 19:40:00|4126.1|4123.3|4124.2|4121.4|4126.2|4123.4|4119.2|4116.4|242
1594842300000|2020-07-15 19:45:00|4124.1|4121.3|4125.2|4122.4|4126.7|4123.9|4123.1|4120.3|154
1594842600000|2020-07-15 19:50:00|4125.3|4122.5|4115.2|4112.4|4125.7|4122.9|4114.2|4111.4|311
1594842900000|2020-07-15 19:55:00|4114.4|4111.6|4115.1|4112.3|4122.1|4119.3|4114.2|4111.4|457
1594843200000|2020-07-15 20:00:00|4115.2|4112.4|4122.1|4119.3|4122.1|4119.3|4115.1|4112.3|165
1594843500000|2020-07-15 20:05:00|4122.2|4119.4|4120.2|4117.4|4122.2|4119.4|4120.2|4117.4|24
1594843800000|2020-07-15 20:10:00|4120.4|4117.6|4118.1|4115.3|4121.2|4118.4|4116.2|4113.4|83
1594844100000|2020-07-15 20:15:00|4117.7|4114.9|4118.1|4115.3|4118.3|4115.5|4115.3|4112.5|89
1594844400000|2020-07-15 20:20:00|4118.3|4115.5|4116.1|4113.3|4118.7|4115.9|4113.3|4110.5|1413
1594844700000|2020-07-15 20:25:00|4117.1|4114.3|4118.3|4115.5|4119.3|4116.5|4116.3|4113.5|102
1594845000000|2020-07-15 20:30:00|4117.4|4114.6|4117.3|4114.5|4119.1|4116.3|4117.1|4114.3|120
1594845300000|2020-07-15 20:35:00|4117.1|4114.3|4118.7|4115.9|4119.1|4116.3|4117.1|4114.3|79
1594845600000|2020-07-15 20:40:00|4118.3|4115.5|4117.3|4114.5|4119.3|4116.5|4116.3|4113.5|169
1594845900000|2020-07-15 20:45:00|4117.7|4114.9|4118.7|4115.9|4120.2|4117.4|4116.1|4113.3|297
1594846200000|2020-07-15 20:50:00|4118.3|4115.5|4118.2|4115.4|4120.3|4117.5|4117.3|4114.5|83
1594846500000|2020-07-15 20:55:00|4118.3|4115.5|4119.1|4116.3|4120.3|4117.5|4116.3|4113.5|320
1594850400000|2020-07-15 22:00:00|4116.3|4113.5|4123.2|4120.4|4124.7|4121.9|4115.8|4112.8|241
1594850700000|2020-07-15 22:05:00|4123.7|4120.9|4120.2|4117.4|4124.2|4121.4|4119.2|4116.4|84
1594851000000|2020-07-15 22:10:00|4120.7|4117.9|4123.7|4120.9|4124.2|4121.4|4119.3|4116.5|139
1594851300000|2020-07-15 22:15:00|4123.8|4121|4124.7|4121.9|4128.2|4125.4|4123.7|4120.9|71
1594851600000|2020-07-15 22:20:00|4124.8|4122|4122.7|4119.9|4126.3|4123.5|4122.3|4119.5|21
1594851900000|2020-07-15 22:25:00|4122.2|4119.4|4122.2|4119.4|4124.2|4121.4|4121.7|4118.9|12
1594852200000|2020-07-15 22:30:00|4123.7|4120.9|4120.2|4117.4|4124.2|4121.4|4120.2|4117.4|61
1594852500000|2020-07-15 22:35:00|4121.1|4118.3|4124.2|4121.4|4124.2|4121.4|4121.1|4118.3|31
1594852800000|2020-07-15 22:40:00|4123.3|4120.5|4118.2|4115.4|4123.3|4120.5|4118.2|4115.4|58
1594853100000|2020-07-15 22:45:00|4118.3|4115.5|4120.2|4117.4|4120.2|4117.4|4118.2|4115.4|20
1594853400000|2020-07-15 22:50:00|4119.3|4116.5|4119.2|4116.4|4120.2|4117.4|4119.2|4116.4|17
1594853700000|2020-07-15 22:55:00|4119.1|4116.3|4118.2|4115.4|4119.2|4116.4|4118.2|4115.4|46
1594854000000|2020-07-15 23:00:00|4118.3|4115.5|4120.2|4117.4|4120.2|4117.4|4118.2|4115.4|62
1594854300000|2020-07-15 23:05:00|4120.3|4117.5|4121.2|4118.4|4121.2|4118.4|4120.2|4117.4|21
1594854600000|2020-07-15 23:10:00|4120.8|4118|4121.3|4118.5|4121.3|4118.5|4120.3|4117.5|33
1594854900000|2020-07-15 23:15:00|4121.2|4118.4|4121.3|4118.5|4121.3|4118.5|4121.2|4118.4|16
1594855200000|2020-07-15 23:20:00|4120.9|4118.1|4121.2|4118.4|4121.3|4118.5|4120.3|4117.5|21
1594855500000|2020-07-15 23:25:00|4120.3|4117.5|4120.2|4117.4|4121.3|4118.5|4120.2|4117.4|17
1594855800000|2020-07-15 23:30:00|4119.3|4116.5|4118.2|4115.4|4120.8|4118|4118.2|4115.4|34
1594856100000|2020-07-15 23:35:00|4118.6|4115.8|4119.3|4116.5|4120.2|4117.4|4118.2|4115.4|30
1594856400000|2020-07-15 23:40:00|4119.8|4117|4118.2|4115.4|4119.8|4117|4118.2|4115.4|38
1594856700000|2020-07-15 23:45:00|4118.3|4115.5|4118.2|4115.4|4119.3|4116.5|4118.2|4115.4|66
1594857000000|2020-07-15 23:50:00|4118.3|4115.5|4119.2|4116.4|4120.2|4117.4|4118.2|4115.4|26
1594857300000|2020-07-15 23:55:00|4118.7|4115.9|4118.2|4115.4|4119.2|4116.4|4118.2|4115.4|83
1594857600000|2020-07-16 00:00:00|4118.3|4115.5|4119.4|4116.6|4123.4|4120.6|4118.2|4115.4|778
1594857900000|2020-07-16 00:05:00|4120.2|4117.4|4120.8|4118|4122.4|4119.6|4118.2|4115.4|67
1594858200000|2020-07-16 00:10:00|4120.4|4117.6|4120.8|4118|4121.4|4118.6|4118.4|4115.6|90
1594858500000|2020-07-16 00:15:00|4120.9|4118.1|4118.2|4115.4|4121.4|4118.6|4118.2|4115.4|82
1594858800000|2020-07-16 00:20:00|4118.4|4115.6|4120.4|4117.6|4121.4|4118.6|4118.2|4115.4|139
1594859100000|2020-07-16 00:25:00|4120.2|4117.4|4121.8|4119|4122.4|4119.6|4118.9|4116.1|66
1594859400000|2020-07-16 00:30:00|4121.9|4119.1|4120.2|4117.4|4124.4|4121.6|4118.2|4115.4|203
1594859700000|2020-07-16 00:35:00|4119.8|4117|4120.4|4117.6|4121.4|4118.6|4119.3|4116.5|89
1594860000000|2020-07-16 00:40:00|4120.3|4117.5|4121.4|4118.6|4123.8|4121|4120.3|4117.5|93
1594860300000|2020-07-16 00:45:00|4121.3|4118.5|4119.4|4116.6|4121.3|4118.5|4118.2|4115.4|87
1594860600000|2020-07-16 00:50:00|4119.8|4117|4118.2|4115.4|4120.4|4117.6|4118.2|4115.4|80
1594860900000|2020-07-16 00:55:00|4118.7|4115.9|4120.3|4117.5|4120.3|4117.5|4118.1|4115.3|2135
1594861200000|2020-07-16 01:00:00|4119.8|4117|4121.4|4118.6|4122.3|4119.5|4118.3|4115.5|1039
1594861500000|2020-07-16 01:05:00|4122.3|4119.5|4124.4|4121.6|4124.4|4121.6|4120.3|4117.5|742
1594861800000|2020-07-16 01:10:00|4123.9|4121.1|4124.5|4121.7|4128.5|4125.7|4121.5|4118.7|552
1594862100000|2020-07-16 01:15:00|4125.4|4122.6|4128.5|4125.7|4128.5|4125.7|4124.5|4121.7|225
1594862400000|2020-07-16 01:20:00|4128.3|4125.5|4131.5|4128.7|4135.6|4130.6|4125.5|4122.7|467
1594862700000|2020-07-16 01:25:00|4131.4|4128.6|4131.5|4128.7|4133.5|4130.7|4128.5|4125.7|193
1594863000000|2020-07-16 01:30:00|4131.4|4128.6|4128.5|4125.7|4132.5|4129.7|4126.5|4123.7|155
1594863300000|2020-07-16 01:35:00|4127.5|4124.7|4126|4123.2|4129|4126.2|4123.4|4120.6|1263
1594863600000|2020-07-16 01:40:00|4126.4|4123.6|4129.4|4126.6|4129.5|4126.7|4126|4123.2|123
1594863900000|2020-07-16 01:45:00|4129.5|4126.7|4130.4|4127.6|4131.5|4128.7|4128|4125.2|167
1594864200000|2020-07-16 01:50:00|4130.5|4127.7|4129.5|4126.7|4130.5|4127.7|4127.4|4124.6|63
1594864500000|2020-07-16 01:55:00|4129|4126.2|4127.5|4124.7|4131.5|4128.7|4127.4|4124.6|123
1594864800000|2020-07-16 02:00:00|4128|4125.2|4127.5|4124.7|4136.5|4133.7|4125.5|4122.7|342
1594865100000|2020-07-16 02:05:00|4127.7|4124.9|4126.4|4123.6|4131|4128.2|4125.5|4122.7|113
1594865400000|2020-07-16 02:10:00|4125.5|4122.7|4124.5|4121.7|4126.4|4123.6|4122.5|4119.7|159
1594865700000|2020-07-16 02:15:00|4124.4|4121.6|4122.5|4119.7|4125.5|4122.7|4122.5|4119.7|70
1594866000000|2020-07-16 02:20:00|4123|4120.2|4120.5|4117.7|4123.5|4120.7|4120.5|4117.7|94
1594866300000|2020-07-16 02:25:00|4119.5|4116.7|4110.5|4107.7|4120.5|4117.7|4108.5|4105.7|608
1594866600000|2020-07-16 02:30:00|4111|4108.2|4108.5|4105.7|4114.5|4111.7|4108|4105.2|540
1594866900000|2020-07-16 02:35:00|4109.4|4106.6|4108.5|4105.7|4111.5|4108.7|4108|4105.2|191
1594867200000|2020-07-16 02:40:00|4108.4|4105.6|4107.5|4104.7|4108.4|4105.6|4100.5|4097.7|414
1594867500000|2020-07-16 02:45:00|4107.4|4104.6|4107|4104.2|4107.6|4104.8|4104.5|4101.7|112
1594867800000|2020-07-16 02:50:00|4106.6|4103.8|4107|4104.2|4108.6|4105.8|4103.4|4100.6|157
1594868100000|2020-07-16 02:55:00|4107.4|4104.6|4110.4|4107.6|4111.4|4108.6|4107.4|4104.6|160
1594868400000|2020-07-16 03:00:00|4109.6|4106.8|4109.5|4106.7|4111|4108.2|4107.4|4104.6|112
1594868700000|2020-07-16 03:05:00|4109|4106.2|4111.4|4108.6|4112.5|4109.7|4107.4|4104.6|194
1594869000000|2020-07-16 03:10:00|4111|4108.2|4110|4107.2|4112.4|4109.6|4107.4|4104.6|100
1594869300000|2020-07-16 03:15:00|4109.6|4106.8|4106.4|4103.6|4109.6|4106.8|4105.4|4102.6|80
1594869600000|2020-07-16 03:20:00|4106.5|4103.7|4108.4|4105.6|4108.4|4105.6|4104.4|4101.6|109
1594869900000|2020-07-16 03:25:00|4108.5|4105.7|4110.6|4107.8|4110.6|4107.8|4108.4|4105.6|227
1594870200000|2020-07-16 03:30:00|4110.5|4107.7|4106.6|4103.8|4110.5|4107.7|4105.6|4102.8|130
1594870500000|2020-07-16 03:35:00|4107|4104.2|4108.5|4105.7|4108.6|4105.8|4105.6|4102.8|58
1594870800000|2020-07-16 03:40:00|4108.6|4105.8|4109|4106.2|4109|4106.2|4107.5|4104.7|42
1594871100000|2020-07-16 03:45:00|4108.6|4105.8|4109|4106.2|4110.5|4107.7|4107.6|4104.8|80
1594871400000|2020-07-16 03:50:00|4108.6|4105.8|4110.5|4107.7|4110.6|4107.8|4108.5|4105.7|25
1594871700000|2020-07-16 03:55:00|4110|4107.2|4107.6|4104.8|4110.5|4107.7|4107.5|4104.7|129
1594872000000|2020-07-16 04:00:00|4108.5|4105.7|4109.6|4106.8|4110.5|4107.7|4108|4105.2|39
1594872300000|2020-07-16 04:05:00|4110.5|4107.7|4108.6|4105.8|4110.5|4107.7|4106.6|4103.8|55
1594872600000|2020-07-16 04:10:00|4109|4106.2|4109.5|4106.7|4109.5|4106.7|4108.5|4105.7|61
1594872900000|2020-07-16 04:15:00|4109|4106.2|4109|4106.2|4109.5|4106.7|4107.5|4104.7|253
1594873200000|2020-07-16 04:20:00|4109.5|4106.7|4109.5|4106.7|4110.6|4107.8|4109.5|4106.7|47
1594873500000|2020-07-16 04:25:00|4109.6|4106.8|4106.6|4103.8|4110.5|4107.7|4106.6|4103.8|115
1594873800000|2020-07-16 04:30:00|4106.5|4103.7|4106.6|4103.8|4108|4105.2|4105.6|4102.8|128
1594874100000|2020-07-16 04:35:00|4107.5|4104.7|4106.6|4103.8|4107.6|4104.8|4106.5|4103.7|32
1594874400000|2020-07-16 04:40:00|4106.5|4103.7|4107.5|4104.7|4107.6|4104.8|4106.5|4103.7|38
1594874700000|2020-07-16 04:45:00|4106.6|4103.8|4110|4107.2|4110.5|4107.7|4106.6|4103.8|81
1594875000000|2020-07-16 04:50:00|4110.5|4107.7|4108.6|4105.8|4110.6|4107.8|4108.5|4105.7|101
1594875300000|2020-07-16 04:55:00|4109|4106.2|4108|4105.2|4109.6|4106.8|4107.5|4104.7|32
1594875600000|2020-07-16 05:00:00|4107.6|4104.8|4105.5|4102.7|4108.5|4105.7|4104.6|4101.8|103
1594875900000|2020-07-16 05:05:00|4105|4102.2|4106.6|4103.8|4107.5|4104.7|4103.5|4100.7|105
1594876200000|2020-07-16 05:10:00|4107.1|4104.3|4106.5|4103.7|4107.5|4104.7|4106.5|4103.7|60
1594876500000|2020-07-16 05:15:00|4107.4|4104.6|4102.6|4099.8|4107.5|4104.7|4101.5|4098.7|131
1594876800000|2020-07-16 05:20:00|4103.5|4100.7|4098.5|4095.7|4104.5|4101.7|4095.6|4092.8|401
1594877100000|2020-07-16 05:25:00|4098.6|4095.8|4099.5|4096.7|4100.6|4097.8|4097.6|4094.8|132
1594877400000|2020-07-16 05:30:00|4099.1|4096.3|4092.6|4089.8|4100.1|4097.3|4090.6|4087.8|383
1594877700000|2020-07-16 05:35:00|4092.5|4089.7|4100.1|4097.3|4101.5|4098.7|4091.1|4088.3|241
1594878000000|2020-07-16 05:40:00|4099.6|4096.8|4100.1|4097.3|4102.5|4099.7|4099.5|4096.7|257
1594878300000|2020-07-16 05:45:00|4100.5|4097.7|4101.6|4098.8|4105.5|4102.7|4099.5|4096.7|291
1594878600000|2020-07-16 05:50:00|4101.4|4098.6|4102.1|4099.3|4104.1|4101.3|4099.6|4096.8|150
1594878900000|2020-07-16 05:55:00|4102.5|4099.7|4103.5|4100.7|4103.6|4100.8|4101.5|4098.7|132
1594879200000|2020-07-16 06:00:00|4103|4100.2|4106.1|4103.3|4108.5|4105.7|4099.1|4096.3|308
1594879500000|2020-07-16 06:05:00|4106.5|4103.7|4105.1|4102.3|4106.6|4103.8|4102.5|4099.7|144
1594879800000|2020-07-16 06:10:00|4105.5|4102.7|4105|4102.2|4106.6|4103.8|4103.5|4100.7|84
1594880100000|2020-07-16 06:15:00|4105.1|4102.3|4102.6|4099.8|4105.5|4102.7|4100.6|4097.8|220
1594880400000|2020-07-16 06:20:00|4102.5|4099.7|4102.6|4099.8|4110.5|4107.7|4100.6|4097.8|321
1594880700000|2020-07-16 06:25:00|4102.5|4099.7|4099.6|4096.8|4102.6|4099.8|4096.5|4093.7|247
1594881000000|2020-07-16 06:30:00|4099.5|4096.7|4099.6|4096.8|4101.6|4098.8|4097.6|4094.8|222
1594881300000|2020-07-16 06:35:00|4100.5|4097.7|4099.5|4096.7|4100.6|4097.8|4095.6|4092.8|204
1594881600000|2020-07-16 06:40:00|4099.1|4096.3|4103.1|4100.3|4106.5|4103.7|4095.5|4092.7|371
1594881900000|2020-07-16 06:45:00|4102.7|4099.9|4102.1|4099.3|4102.7|4099.9|4094.7|4091.9|441
1594882200000|2020-07-16 06:50:00|4102.5|4099.7|4101.6|4098.8|4103.5|4100.7|4097.7|4094.9|251
1594882500000|2020-07-16 06:55:00|4101.2|4098.4|4095.1|4092.3|4101.7|4098.9|4094.5|4091.7|192
1594882800000|2020-07-16 07:00:00|4094.7|4091.9|4095.7|4092.9|4100.7|4097.9|4087.1|4084.3|817
1594883100000|2020-07-16 07:05:00|4096.7|4093.9|4104.1|4101.3|4104.5|4101.7|4091.1|4088.3|607
1594883400000|2020-07-16 07:10:00|4104.5|4101.7|4104.7|4101.9|4107.7|4104.9|4099.5|4096.7|347
1594883700000|2020-07-16 07:15:00|4105.1|4102.3|4108.5|4105.7|4109.7|4106.9|4102.7|4099.9|341
1594884000000|2020-07-16 07:20:00|4108.1|4105.3|4113.1|4110.3|4113.7|4110.9|4106.7|4103.9|670
1594884300000|2020-07-16 07:25:00|4113.6|4110.8|4108.6|4105.8|4115.6|4112.8|4107.7|4104.9|1082
1594884600000|2020-07-16 07:30:00|4107.7|4104.9|4106.7|4103.9|4107.7|4104.9|4099.7|4096.9|585
1594884900000|2020-07-16 07:35:00|4106.6|4103.8|4101.7|4098.9|4107.7|4104.9|4101.7|4098.9|264
1594885200000|2020-07-16 07:40:00|4102.1|4099.3|4109.6|4106.8|4110.7|4107.9|4102.1|4099.3|460
1594885500000|2020-07-16 07:45:00|4109.7|4106.9|4108.1|4105.3|4110.6|4107.8|4106.6|4103.8|285
1594885800000|2020-07-16 07:50:00|4108.6|4105.8|4109.6|4106.8|4110.7|4107.9|4103.6|4100.8|224
1594886100000|2020-07-16 07:55:00|4109.7|4106.9|4107.7|4104.9|4110.1|4107.3|4104.6|4101.8|397
1594886400000|2020-07-16 08:00:00|4107.6|4104.8|4107.6|4104.8|4109.6|4106.8|4097.6|4094.8|630
1594886700000|2020-07-16 08:05:00|4107.1|4104.3|4095.6|4092.8|4108.6|4105.8|4095.6|4092.8|379
1594887000000|2020-07-16 08:10:00|4094.7|4091.9|4095.6|4092.8|4099.6|4096.8|4093.6|4090.8|471
1594887300000|2020-07-16 08:15:00|4095.7|4092.9|4092.6|4089.8|4099.6|4096.8|4088.7|4085.9|538
1594887600000|2020-07-16 08:20:00|4091.7|4088.9|4095.6|4092.8|4096.6|4093.8|4089.6|4086.8|481
1594887900000|2020-07-16 08:25:00|4095.1|4092.3|4092.6|4089.8|4096.7|4093.9|4087.1|4084.3|681
1594888200000|2020-07-16 08:30:00|4092.7|4089.9|4086.1|4083.3|4096.6|4093.8|4081.7|4078.9|1223
1594888500000|2020-07-16 08:35:00|4085.7|4082.9|4086.6|4083.8|4088.6|4085.8|4082.6|4079.8|434
1594888800000|2020-07-16 08:40:00|4086.7|4083.9|4092.6|4089.8|4092.6|4089.8|4084.6|4081.8|520
1594889100000|2020-07-16 08:45:00|4092.5|4089.7|4093.6|4090.8|4095.6|4092.8|4088.6|4085.8|381
1594889400000|2020-07-16 08:50:00|4092.7|4089.9|4088.6|4085.8|4093.6|4090.8|4086.7|4083.9|226
1594889700000|2020-07-16 08:55:00|4088.7|4085.9|4088.2|4085.4|4092.6|4089.8|4087.6|4084.8|185
1594890000000|2020-07-16 09:00:00|4087.7|4084.9|4083.6|4080.8|4090.6|4087.8|4079.6|4076.8|365
1594890300000|2020-07-16 09:05:00|4083.2|4080.4|4087.7|4084.9|4088.6|4085.8|4082.6|4079.8|344
1594890600000|2020-07-16 09:10:00|4087.6|4084.8|4084.6|4081.8|4087.7|4084.9|4081.6|4078.8|253
1594890900000|2020-07-16 09:15:00|4084.5|4081.7|4086.6|4083.8|4090.6|4087.8|4082.7|4079.9|353
1594891200000|2020-07-16 09:20:00|4086.7|4083.9|4082.2|4079.4|4089.6|4086.8|4082.2|4079.4|302
1594891500000|2020-07-16 09:25:00|4082.6|4079.8|4086.7|4083.9|4087.6|4084.8|4082.6|4079.8|178
1594891800000|2020-07-16 09:30:00|4086.6|4083.8|4089.6|4086.8|4091.6|4088.8|4084.6|4081.8|372
1594892100000|2020-07-16 09:35:00|4089.2|4086.4|4093.6|4090.8|4094.6|4091.8|4087.6|4084.8|334
1594892400000|2020-07-16 09:40:00|4093.7|4090.9|4092.6|4089.8|4097.5|4094.7|4091.7|4088.9|347
1594892700000|2020-07-16 09:45:00|4092.7|4089.9|4095.6|4092.8|4095.6|4092.8|4090.6|4087.8|188
1594893000000|2020-07-16 09:50:00|4095.7|4092.9|4095.6|4092.8|4098.6|4095.8|4093.6|4090.8|332
1594893300000|2020-07-16 09:55:00|4095.7|4092.9|4094.2|4091.4|4095.7|4092.9|4092.7|4089.9|360
1594893600000|2020-07-16 10:00:00|4093.7|4090.9|4097.7|4094.9|4097.7|4094.9|4091.6|4088.8|152
1594893900000|2020-07-16 10:05:00|4097.6|4094.8|4099.6|4096.8|4100.6|4097.8|4095.7|4092.9|279
1594894200000|2020-07-16 10:10:00|4099.7|4096.9|4099.6|4096.8|4100.6|4097.8|4097.6|4094.8|199
1594894500000|2020-07-16 10:15:00|4099.7|4096.9|4096.7|4093.9|4100.7|4097.9|4094.7|4091.9|179
1594894800000|2020-07-16 10:20:00|4096.6|4093.8|4097.7|4094.9|4097.7|4094.9|4093.6|4090.8|147
1594895100000|2020-07-16 10:25:00|4097.6|4094.8|4094.6|4091.8|4098.6|4095.8|4093.7|4090.9|269
1594895400000|2020-07-16 10:30:00|4094.2|4091.4|4090.6|4087.8|4094.2|4091.4|4089.6|4086.8|227
1594895700000|2020-07-16 10:35:00|4090.2|4087.4|4094.6|4091.8|4095.6|4092.8|4088.7|4085.9|181
1594896000000|2020-07-16 10:40:00|4093.8|4091|4096.6|4093.8|4096.8|4094|4092.8|4090|77
1594896300000|2020-07-16 10:45:00|4096.7|4093.9|4090.8|4088|4096.7|4093.9|4090.8|4088|310
1594896600000|2020-07-16 10:50:00|4091.6|4088.8|4088.8|4086|4093.6|4090.8|4088.8|4086|217
1594896900000|2020-07-16 10:55:00|4089.2|4086.4|4086.8|4084|4089.8|4087|4085.8|4083|183
1594897200000|2020-07-16 11:00:00|4087.6|4084.8|4092.8|4090|4094.8|4092|4087.6|4084.8|214
1594897500000|2020-07-16 11:05:00|4091.9|4089.1|4093.7|4090.9|4096.8|4094|4091.2|4088.4|599
1594897800000|2020-07-16 11:10:00|4093.8|4091|4093.8|4091|4095.8|4093|4092.7|4089.9|212
1594898100000|2020-07-16 11:15:00|4093.7|4090.9|4099.8|4097|4100.7|4097.9|4093.7|4090.9|554
1594898400000|2020-07-16 11:20:00|4100.2|4097.4|4094.8|4092|4100.7|4097.9|4094.8|4092|274
1594898700000|2020-07-16 11:25:00|4095.2|4092.4|4096.8|4094|4097.8|4095|4094.8|4092|100
1594899000000|2020-07-16 11:30:00|4096.7|4093.9|4097.2|4094.4|4099.7|4096.9|4094.8|4092|413
1594899300000|2020-07-16 11:35:00|4097.7|4094.9|4091.8|4089|4097.8|4095|4090.8|4088|230
1594899600000|2020-07-16 11:40:00|4091.7|4088.9|4094.7|4091.9|4096.7|4093.9|4091.2|4088.4|139
1594899900000|2020-07-16 11:45:00|4094.8|4092|4097.7|4094.9|4098.7|4095.9|4093.7|4090.9|211
1594900200000|2020-07-16 11:50:00|4097.8|4095|4099.7|4096.9|4101.7|4098.9|4095.7|4092.9|577
1594900500000|2020-07-16 11:55:00|4099.8|4097|4102.7|4099.9|4102.8|4100|4096.7|4093.9|478
1594900800000|2020-07-16 12:00:00|4102.8|4100|4096.7|4093.9|4103.8|4101|4096.2|4093.4|547
1594901100000|2020-07-16 12:05:00|4095.8|4093|4100.8|4098|4103.2|4100.4|4095.7|4092.9|419
1594901400000|2020-07-16 12:10:00|4101.7|4098.9|4101.7|4098.9|4102.8|4100|4100.7|4097.9|1306
1594901700000|2020-07-16 12:15:00|4102.6|4099.8|4102.7|4099.9|4103.7|4100.9|4099.7|4096.9|393
1594902000000|2020-07-16 12:20:00|4101.7|4098.9|4103.7|4100.9|4103.7|4100.9|4100.7|4097.9|538
1594902300000|2020-07-16 12:25:00|4102.8|4100|4100.6|4097.8|4102.8|4100|4097.7|4094.9|920
1594902600000|2020-07-16 12:30:00|4100.1|4097.3|4095.7|4092.9|4100.7|4097.9|4094.2|4091.4|564
1594902900000|2020-07-16 12:35:00|4095.6|4092.8|4087.6|4084.8|4096.6|4093.8|4085.6|4082.8|1304
1594903200000|2020-07-16 12:40:00|4087.7|4084.9|4088.6|4085.8|4089.6|4086.8|4083.6|4080.8|891
1594903500000|2020-07-16 12:45:00|4087.7|4084.9|4092.6|4089.8|4092.6|4089.8|4086.6|4083.8|344
1594903800000|2020-07-16 12:50:00|4092.1|4089.3|4096.6|4093.8|4097.6|4094.8|4090.6|4087.8|1510
1594904100000|2020-07-16 12:55:00|4095.7|4092.9|4091.6|4088.8|4095.7|4092.9|4089.7|4086.9|738
1594904400000|2020-07-16 13:00:00|4090.7|4087.9|4098.7|4095.9|4100.6|4097.8|4089.1|4086.3|1874
1594904700000|2020-07-16 13:05:00|4099.6|4096.8|4091.6|4088.8|4101.6|4098.8|4090.1|4087.3|1775
1594905000000|2020-07-16 13:10:00|4091.7|4088.9|4097.7|4094.9|4098.7|4095.9|4089.7|4086.9|1040
1594905300000|2020-07-16 13:15:00|4097.6|4094.8|4091.6|4088.8|4097.7|4094.9|4089.7|4086.9|623
1594905600000|2020-07-16 13:20:00|4090.7|4087.9|4092.7|4089.9|4093.2|4090.4|4088.5|4085.7|6914
1594905900000|2020-07-16 13:25:00|4092.6|4089.8|4092.6|4089.8|4096.5|4093.7|4089.6|4086.8|838
1594906200000|2020-07-16 13:30:00|4092.5|4089.7|4084.5|4081.7|4095.6|4092.8|4083.5|4080.7|1349
1594906500000|2020-07-16 13:35:00|4084.6|4081.8|4096.6|4093.8|4097.6|4094.8|4082.5|4079.7|3087
1594906800000|2020-07-16 13:40:00|4096.7|4093.9|4090.6|4087.8|4098.5|4095.7|4085.6|4082.8|1793
1594907100000|2020-07-16 13:45:00|4090.5|4087.7|4095.6|4092.8|4097.6|4094.8|4088.6|4085.8|1128
1594907400000|2020-07-16 13:50:00|4095.5|4092.7|4101.7|4098.9|4102.7|4099.9|4092.5|4089.7|1730
1594907700000|2020-07-16 13:55:00|4101.8|4099|4098.7|4095.9|4103.6|4100.8|4097.7|4094.9|1068
1594908000000|2020-07-16 14:00:00|4099.6|4096.8|4093.7|4090.9|4106.6|4103.8|4092.2|4089.4|2032
1594908300000|2020-07-16 14:05:00|4094.2|4091.4|4092.7|4089.9|4098.7|4095.9|4087.7|4084.9|1226
1594908600000|2020-07-16 14:10:00|4092.6|4089.8|4099.7|4096.9|4099.7|4096.9|4091.7|4088.9|968
1594908900000|2020-07-16 14:15:00|4099.6|4096.8|4101.7|4098.9|4105.7|4102.9|4096.7|4093.9|2122
1594909200000|2020-07-16 14:20:00|4101.6|4098.8|4107.7|4104.9|4111.7|4108.9|4100.8|4098|2144
1594909500000|2020-07-16 14:25:00|4108.6|4105.8|4112.7|4109.9|4113.7|4110.9|4098.7|4095.9|2069
1594909800000|2020-07-16 14:30:00|4112.6|4109.8|4115.6|4112.8|4115.7|4112.9|4108.7|4105.9|1825
1594910100000|2020-07-16 14:35:00|4115.7|4112.9|4117.7|4114.9|4118.7|4115.9|4111.7|4108.9|1357
1594910400000|2020-07-16 14:40:00|4116.9|4114.1|4108.6|4105.8|4121.6|4118.8|4105.2|4102.4|3195
1594910700000|2020-07-16 14:45:00|4108.7|4105.9|4115.8|4113|4117.7|4114.9|4107.6|4104.8|2830
1594911000000|2020-07-16 14:50:00|4115.9|4113.1|4119.8|4117|4120.9|4118.1|4111.8|4109|1602
1594911300000|2020-07-16 14:55:00|4118.9|4116.1|4123.8|4121|4126.8|4124|4118.8|4116|1871
1594911600000|2020-07-16 15:00:00|4123.3|4120.5|4128.8|4126|4128.8|4126|4121.8|4119|3188
1594911900000|2020-07-16 15:05:00|4128.6|4125.8|4125.8|4123|4131.8|4129|4123.8|4121|1901
1594912200000|2020-07-16 15:10:00|4124.9|4122.1|4125.8|4123|4130.8|4128|4120.9|4118.1|1447
1594912500000|2020-07-16 15:15:00|4125.9|4123.1|4130.8|4128|4130.8|4128|4125.8|4123|1536
1594912800000|2020-07-16 15:20:00|4129.9|4127.1|4131.8|4129|4132.8|4130|4123.9|4121.1|1411
1594913100000|2020-07-16 15:25:00|4130.8|4128|4121.9|4119.1|4131.8|4129|4119|4116.2|7524
1594913400000|2020-07-16 15:30:00|4122|4119.2|4124|4121.2|4124|4121.2|4118|4115.2|1404
1594913700000|2020-07-16 15:35:00|4123.9|4121.1|4115.9|4113.1|4125|4122.2|4113.9|4111.1|1177
1594914000000|2020-07-16 15:40:00|4115.4|4112.6|4110.9|4108.1|4117|4114.2|4110.9|4108.1|4844
1594914300000|2020-07-16 15:45:00|4111|4108.2|4118|4115.2|4119.9|4117.1|4110|4107.2|1951
1594914600000|2020-07-16 15:50:00|4118.5|4115.7|4122|4119.2|4122.3|4119.5|4118.5|4115.7|924
1594914900000|2020-07-16 15:55:00|4121|4118.2|4119|4116.2|4126.9|4124.1|4118.9|4116.1|1319
1594915200000|2020-07-16 16:00:00|4119.4|4116.6|4111.9|4109.1|4122|4119.2|4106|4103.2|1684
1594915500000|2020-07-16 16:05:00|4112|4109.2|4110.9|4108.1|4112.9|4110.1|4107|4104.2|729
1594915800000|2020-07-16 16:10:00|4111|4108.2|4102|4099.2|4111|4108.2|4102|4099.2|1011
1594916100000|2020-07-16 16:15:00|4101.9|4099.1|4099|4096.2|4104|4101.2|4095|4092.2|1094
1594916400000|2020-07-16 16:20:00|4098.9|4096.1|4092.5|4089.7|4098.9|4096.1|4090.9|4088.1|1068
1594916700000|2020-07-16 16:25:00|4092|4089.2|4096|4093.2|4099|4096.2|4091.9|4089.1|820
1594917000000|2020-07-16 16:30:00|4096.1|4093.3|4101|4098.2|4101.9|4099.1|4096.1|4093.3|1029
1594917300000|2020-07-16 16:35:00|4102|4099.2|4102.9|4100.1|4103|4100.2|4100|4097.2|1052
1594917600000|2020-07-16 16:40:00|4103|4100.2|4104.5|4101.7|4105|4102.2|4100.9|4098.1|725
1594917900000|2020-07-16 16:45:00|4104.9|4102.1|4103.1|4100.3|4105.1|4102.3|4101|4098.2|2115
1594918200000|2020-07-16 16:50:00|4104|4101.2|4101.1|4098.3|4104.1|4101.3|4100|4097.2|980
1594918500000|2020-07-16 16:55:00|4100.1|4097.3|4088|4085.2|4101.1|4098.3|4086.1|4083.3|1600
1594918800000|2020-07-16 17:00:00|4087.6|4084.8|4088.6|4085.8|4092|4089.2|4085.1|4082.3|1193
1594919100000|2020-07-16 17:05:00|4088.1|4085.3|4090.1|4087.3|4091.1|4088.3|4086.1|4083.3|907
1594919400000|2020-07-16 17:10:00|4090.2|4087.4|4094.1|4091.3|4096|4093.2|4088.6|4085.8|1210
1594919700000|2020-07-16 17:15:00|4095.1|4092.3|4090.1|4087.3|4095.1|4092.3|4087|4084.2|1305
1594920000000|2020-07-16 17:20:00|4090|4087.2|4093|4090.2|4093.1|4090.3|4088.1|4085.3|496
1594920300000|2020-07-16 17:25:00|4093.1|4090.3|4096|4093.2|4096|4093.2|4093.1|4090.3|676
1594920600000|2020-07-16 17:30:00|4095.1|4092.3|4092.6|4089.8|4097.1|4094.3|4092.1|4089.3|681
1594920900000|2020-07-16 17:35:00|4092.1|4089.3|4091.1|4088.3|4096.1|4093.3|4088.1|4085.3|1070
1594921200000|2020-07-16 17:40:00|4091.6|4088.8|4091.1|4088.3|4093.1|4090.3|4089.6|4086.8|440
1594921500000|2020-07-16 17:45:00|4091|4088.2|4092.1|4089.3|4094.1|4091.3|4090.1|4087.3|652
1594921800000|2020-07-16 17:50:00|4092.2|4089.4|4089.1|4086.3|4092.6|4089.8|4087.1|4084.3|1205
1594922100000|2020-07-16 17:55:00|4089.6|4086.8|4087.2|4084.4|4090.2|4087.4|4087.1|4084.3|1960
1594922400000|2020-07-16 18:00:00|4087.1|4084.3|4090.3|4087.5|4091.2|4088.4|4085.2|4082.4|1222
1594922700000|2020-07-16 18:05:00|4090.2|4087.4|4095.3|4092.5|4095.3|4092.5|4088.3|4085.5|1037
1594923000000|2020-07-16 18:10:00|4094.4|4091.6|4095.3|4092.5|4095.3|4092.5|4090.3|4087.5|1231
1594923300000|2020-07-16 18:15:00|4095.2|4092.4|4091.8|4089|4095.3|4092.5|4090.2|4087.4|964
1594923600000|2020-07-16 18:20:00|4092.2|4089.4|4096.3|4093.5|4096.3|4093.5|4090.2|4087.4|1510
1594923900000|2020-07-16 18:25:00|4097.2|4094.4|4093.1|4090.3|4098.2|4095.4|4090|4087.2|9430
1594924200000|2020-07-16 18:30:00|4093|4090.2|4093.1|4090.3|4098.1|4095.3|4092.1|4089.3|3063
1594924500000|2020-07-16 18:35:00|4092.2|4089.4|4092.2|4089.4|4094.2|4091.4|4091.2|4088.4|1908
1594924800000|2020-07-16 18:40:00|4092.1|4089.3|4092.2|4089.4|4094.2|4091.4|4090.2|4087.4|688
1594925100000|2020-07-16 18:45:00|4092.1|4089.3|4085.2|4082.4|4093.2|4090.4|4084.2|4081.4|801
1594925400000|2020-07-16 18:50:00|4085.1|4082.3|4084.2|4081.4|4087.1|4084.3|4084.2|4081.4|597
1594925700000|2020-07-16 18:55:00|4085.1|4082.3|4074.1|4071.3|4087.2|4084.4|4071.1|4068.3|1617
1594926000000|2020-07-16 19:00:00|4073.2|4070.4|4074.1|4071.3|4076.1|4073.3|4068.6|4065.8|1124
1594926300000|2020-07-16 19:05:00|4073.6|4070.8|4076.6|4073.8|4077.2|4074.4|4072.6|4069.8|405
1594926600000|2020-07-16 19:10:00|4076.2|4073.4|4081.1|4078.3|4082.1|4079.3|4074.1|4071.3|334
1594926900000|2020-07-16 19:15:00|4081.2|4078.4|4085.1|4082.3|4085.1|4082.3|4081.2|4078.4|178
1594927200000|2020-07-16 19:20:00|4085.2|4082.4|4089.1|4086.3|4090.1|4087.3|4085.2|4082.4|241
1594927500000|2020-07-16 19:25:00|4090.1|4087.3|4092.1|4089.3|4092.1|4089.3|4088.1|4085.3|401
1594927800000|2020-07-16 19:30:00|4091.2|4088.4|4089.2|4086.4|4091.2|4088.4|4087.2|4084.4|195
1594928100000|2020-07-16 19:35:00|4089.1|4086.3|4093.1|4090.3|4093.1|4090.3|4089.1|4086.3|358
1594928400000|2020-07-16 19:40:00|4092.2|4089.4|4087.1|4084.3|4093.1|4090.3|4087.1|4084.3|559
1594928700000|2020-07-16 19:45:00|4087.2|4084.4|4088.2|4085.4|4091.1|4088.3|4087.2|4084.4|509
1594929000000|2020-07-16 19:50:00|4088.1|4085.3|4089.3|4086.5|4090.3|4087.5|4087.3|4084.5|1315
1594929300000|2020-07-16 19:55:00|4089.2|4086.4|4090.2|4087.4|4090.3|4087.5|4088.2|4085.4|300
1594929600000|2020-07-16 20:00:00|4090.7|4087.9|4089.2|4086.4|4092.2|4089.4|4088.3|4085.5|447
1594929900000|2020-07-16 20:05:00|4089.6|4086.8|4087.2|4084.4|4091.2|4088.4|4086.1|4083.3|149
1594930200000|2020-07-16 20:10:00|4087.1|4084.3|4086.2|4083.4|4087.2|4084.4|4085.2|4082.4|310
1594930500000|2020-07-16 20:15:00|4086.6|4083.8|4087.1|4084.3|4087.2|4084.4|4086.1|4083.3|46
1594930800000|2020-07-16 20:20:00|4087.2|4084.4|4088.2|4085.4|4088.7|4085.9|4086.2|4083.4|49
1594931100000|2020-07-16 20:25:00|4088.1|4085.3|4089.2|4086.4|4089.2|4086.4|4087.2|4084.4|73
1594931400000|2020-07-16 20:30:00|4089.1|4086.3|4090.1|4087.3|4090.2|4087.4|4088.2|4085.4|127
1594931700000|2020-07-16 20:35:00|4089.2|4086.4|4089.2|4086.4|4090.1|4087.3|4088.2|4085.4|143
1594932000000|2020-07-16 20:40:00|4089.7|4086.9|4089.2|4086.4|4089.7|4086.9|4088.2|4085.4|86
1594932300000|2020-07-16 20:45:00|4089.7|4086.9|4088.1|4085.3|4089.7|4086.9|4087.1|4084.3|145
1594932600000|2020-07-16 20:50:00|4087.7|4084.9|4088.3|4085.5|4089.2|4086.4|4087.2|4084.4|595
1594932900000|2020-07-16 20:55:00|4088.8|4086|4089.2|4086.4|4090.2|4087.4|4088.3|4085.5|215
1594936800000|2020-07-16 22:00:00|4087.6|4084.8|4086.2|4083.4|4092.7|4089.9|4085.2|4082.4|271
1594937100000|2020-07-16 22:05:00|4087.1|4084.3|4088.7|4085.9|4089.7|4086.9|4086.2|4083.4|89
1594937400000|2020-07-16 22:10:00|4088.6|4085.8|4088.7|4085.9|4090.2|4087.4|4088.2|4085.4|27
1594937700000|2020-07-16 22:15:00|4089.1|4086.3|4089.7|4086.9|4091.2|4088.4|4088.2|4085.4|87
1594938000000|2020-07-16 22:20:00|4090.2|4087.4|4090.3|4087.5|4090.3|4087.5|4089.3|4086.5|11
1594938300000|2020-07-16 22:25:00|4090.2|4087.4|4089.3|4086.5|4090.3|4087.5|4089.3|4086.5|25
1594938600000|2020-07-16 22:30:00|4089.2|4086.4|4090.3|4087.5|4090.8|4088|4088.2|4085.4|61
1594938900000|2020-07-16 22:35:00|4091.2|4088.4|4092.2|4089.4|4092.3|4089.5|4091.2|4088.4|78
1594939200000|2020-07-16 22:40:00|4092.3|4089.5|4097.2|4094.4|4097.2|4094.4|4092.3|4089.5|207
1594939500000|2020-07-16 22:45:00|4096.3|4093.5|4097.2|4094.4|4097.3|4094.5|4096.2|4093.4|74
1594939800000|2020-07-16 22:50:00|4097.3|4094.5|4095.3|4092.5|4098.3|4095.5|4094.3|4091.5|48
1594940100000|2020-07-16 22:55:00|4095.8|4093|4100.3|4097.5|4101.3|4098.5|4095.3|4092.5|206
1594940400000|2020-07-16 23:00:00|4099.8|4097|4098.8|4096|4100.8|4098|4098.3|4095.5|51
1594940700000|2020-07-16 23:05:00|4099.3|4096.5|4099.4|4096.6|4099.4|4096.6|4098.3|4095.5|32
1594941000000|2020-07-16 23:10:00|4099.3|4096.5|4098.3|4095.5|4099.3|4096.5|4098.3|4095.5|34
1594941300000|2020-07-16 23:15:00|4097.8|4095|4098.3|4095.5|4098.3|4095.5|4097.3|4094.5|43
1594941600000|2020-07-16 23:20:00|4098.2|4095.4|4097.3|4094.5|4098.2|4095.4|4097.3|4094.5|31
1594941900000|2020-07-16 23:25:00|4097.4|4094.6|4098.3|4095.5|4098.3|4095.5|4097.4|4094.6|17
1594942200000|2020-07-16 23:30:00|4098.4|4095.6|4096.3|4093.5|4099.3|4096.5|4096.3|4093.5|64
1594942500000|2020-07-16 23:35:00|4096.4|4093.6|4096.3|4093.5|4096.8|4094|4096.3|4093.5|13
1594942800000|2020-07-16 23:40:00|4095.4|4092.6|4095.4|4092.6|4096.3|4093.5|4095.4|4092.6|29
1594943100000|2020-07-16 23:45:00|4095.8|4093|4094.3|4091.5|4095.8|4093|4094.3|4091.5|65
1594943400000|2020-07-16 23:50:00|4094.8|4092|4095.3|4092.5|4095.3|4092.5|4093.3|4090.5|99
1594943700000|2020-07-16 23:55:00|4095.2|4092.4|4094.3|4091.5|4095.4|4092.6|4094.3|4091.5|53
1594944000000|2020-07-17 00:00:00|4094.4|4091.6|4100.3|4097.5|4103.3|4100.5|4093.7|4090.9|710
1594944300000|2020-07-17 00:05:00|4100.4|4097.6|4099.3|4096.5|4101.3|4098.5|4098.8|4096|137
1594944600000|2020-07-17 00:10:00|4098.8|4096|4100.3|4097.5|4100.3|4097.5|4098.3|4095.5|204
1594944900000|2020-07-17 00:15:00|4101.3|4098.5|4097.3|4094.5|4101.3|4098.5|4096.3|4093.5|152
1594945200000|2020-07-17 00:20:00|4096.4|4093.6|4097.8|4095|4098.3|4095.5|4095.3|4092.5|135
1594945500000|2020-07-17 00:25:00|4097.3|4094.5|4097.3|4094.5|4098.3|4095.5|4096.3|4093.5|140
1594945800000|2020-07-17 00:30:00|4097.4|4094.6|4097.3|4094.5|4098.3|4095.5|4096.3|4093.5|122
1594946100000|2020-07-17 00:35:00|4096.8|4094|4099.3|4096.5|4099.4|4096.6|4096.4|4093.6|114
1594946400000|2020-07-17 00:40:00|4098.8|4096|4098.3|4095.5|4099.3|4096.5|4096.4|4093.6|114
1594946700000|2020-07-17 00:45:00|4097.4|4094.6|4097.3|4094.5|4098.3|4095.5|4097.3|4094.5|42
1594947000000|2020-07-17 00:50:00|4097.4|4094.6|4096.3|4093.5|4098.3|4095.5|4095.3|4092.5|155
1594947300000|2020-07-17 00:55:00|4095.4|4092.6|4093.4|4090.6|4096.3|4093.5|4093.3|4090.5|144
1594947600000|2020-07-17 01:00:00|4093.3|4090.5|4089.3|4086.5|4094.3|4091.5|4089.3|4086.5|347
1594947900000|2020-07-17 01:05:00|4089.4|4086.6|4088.3|4085.5|4090.3|4087.5|4085.3|4082.5|347
1594948200000|2020-07-17 01:10:00|4087.4|4084.6|4086.3|4083.5|4089.3|4086.5|4083.3|4080.5|269
1594948500000|2020-07-17 01:15:00|4085.4|4082.6|4085.4|4082.6|4087.3|4084.5|4081.3|4078.5|253
1594948800000|2020-07-17 01:20:00|4085.5|4082.7|4089.4|4086.6|4090.3|4087.5|4085.5|4082.7|197
1594949100000|2020-07-17 01:25:00|4090.3|4087.5|4087.4|4084.6|4090.3|4087.5|4087.3|4084.5|99
1594949400000|2020-07-17 01:30:00|4087.3|4084.5|4083.4|4080.6|4090.3|4087.5|4083.4|4080.6|218
1594949700000|2020-07-17 01:35:00|4083.3|4080.5|4088.4|4085.6|4088.4|4085.6|4082.4|4079.6|144
1594950000000|2020-07-17 01:40:00|4088.9|4086.1|4089.4|4086.6|4089.9|4087.1|4087.4|4084.6|113
1594950300000|2020-07-17 01:45:00|4090.3|4087.5|4089.4|4086.6|4091.4|4088.6|4088.4|4085.6|203
1594950600000|2020-07-17 01:50:00|4089.3|4086.5|4090.4|4087.6|4091.3|4088.5|4088.4|4085.6|91
1594950900000|2020-07-17 01:55:00|4091.3|4088.5|4093.3|4090.5|4093.4|4090.6|4091.3|4088.5|126
1594951200000|2020-07-17 02:00:00|4093.4|4090.6|4093.3|4090.5|4094.3|4091.5|4092.3|4089.5|410
1594951500000|2020-07-17 02:05:00|4093.2|4090.4|4091.3|4088.5|4094.3|4091.5|4090.4|4087.6|289
1594951800000|2020-07-17 02:10:00|4091.4|4088.6|4090.9|4088.1|4092.3|4089.5|4090.3|4087.5|92
1594952100000|2020-07-17 02:15:00|4091.3|4088.5|4092.3|4089.5|4092.3|4089.5|4089.3|4086.5|117
1594952400000|2020-07-17 02:20:00|4093.3|4090.5|4093.4|4090.6|4095.3|4092.5|4092.3|4089.5|159
1594952700000|2020-07-17 02:25:00|4093.8|4091|4094.4|4091.6|4095.3|4092.5|4093.3|4090.5|98
1594953000000|2020-07-17 02:30:00|4094.5|4091.7|4099.3|4096.5|4101.3|4098.5|4094.5|4091.7|409
1594953300000|2020-07-17 02:35:00|4099.4|4096.6|4098.3|4095.5|4099.4|4096.6|4097.3|4094.5|171
1594953600000|2020-07-17 02:40:00|4097.3|4094.5|4096.3|4093.5|4098.4|4095.6|4095.4|4092.6|166
1594953900000|2020-07-17 02:45:00|4095.4|4092.6|4095.3|4092.5|4096.3|4093.5|4095.3|4092.5|132
1594954200000|2020-07-17 02:50:00|4095.4|4092.6|4095.4|4092.6|4096.4|4093.6|4095.3|4092.5|146
1594954500000|2020-07-17 02:55:00|4095.9|4093.1|4094.4|4091.6|4098.4|4095.6|4093.4|4090.6|182
1594954800000|2020-07-17 03:00:00|4095.4|4092.6|4089.4|4086.6|4095.4|4092.6|4089.4|4086.6|255
1594955100000|2020-07-17 03:05:00|4088.5|4085.7|4088.4|4085.6|4089.4|4086.6|4087.4|4084.6|137
1594955400000|2020-07-17 03:10:00|4087.4|4084.6|4088.4|4085.6|4089.4|4086.6|4087.4|4084.6|99
1594955700000|2020-07-17 03:15:00|4089.4|4086.6|4090.9|4088.1|4093.4|4090.6|4089.4|4086.6|260
1594956000000|2020-07-17 03:20:00|4091.4|4088.6|4091.4|4088.6|4091.4|4088.6|4089.4|4086.6|115
1594956300000|2020-07-17 03:25:00|4091.9|4089.1|4089.5|4086.7|4091.9|4089.1|4086.5|4083.7|163
1594956600000|2020-07-17 03:30:00|4089.4|4086.6|4088.4|4085.6|4090.5|4087.7|4087.5|4084.7|97
1594956900000|2020-07-17 03:35:00|4088.5|4085.7|4089.4|4086.6|4089.5|4086.7|4087.5|4084.7|105
1594957200000|2020-07-17 03:40:00|4089.5|4086.7|4089.5|4086.7|4090.4|4087.6|4088.9|4086.1|71
1594957500000|2020-07-17 03:45:00|4089.4|4086.6|4089.5|4086.7|4090.5|4087.7|4088.5|4085.7|70
1594957800000|2020-07-17 03:50:00|4089.4|4086.6|4090.4|4087.6|4090.4|4087.6|4089.4|4086.6|185
1594958100000|2020-07-17 03:55:00|4090.3|4087.5|4090.4|4087.6|4090.4|4087.6|4089.4|4086.6|111
1594958400000|2020-07-17 04:00:00|4090.5|4087.7|4090.4|4087.6|4091.4|4088.6|4088.4|4085.6|153
1594958700000|2020-07-17 04:05:00|4089.5|4086.7|4087.4|4084.6|4089.5|4086.7|4086.4|4083.6|198
1594959000000|2020-07-17 04:10:00|4086.9|4084.1|4086.4|4083.6|4087.4|4084.6|4085.4|4082.6|154
1594959300000|2020-07-17 04:15:00|4086.5|4083.7|4087.4|4084.6|4087.9|4085.1|4085.5|4082.7|152
1594959600000|2020-07-17 04:20:00|4087.9|4085.1|4088.5|4085.7|4088.5|4085.7|4087.5|4084.7|88
1594959900000|2020-07-17 04:25:00|4088.4|4085.6|4089.4|4086.6|4089.4|4086.6|4087.5|4084.7|83
1594960200000|2020-07-17 04:30:00|4089.5|4086.7|4087.5|4084.7|4090.5|4087.7|4086.4|4083.6|124
1594960500000|2020-07-17 04:35:00|4088.4|4085.6|4089.4|4086.6|4090.4|4087.6|4087.4|4084.6|107
1594960800000|2020-07-17 04:40:00|4089.5|4086.7|4087.5|4084.7|4090.4|4087.6|4087.5|4084.7|110
1594961100000|2020-07-17 04:45:00|4087.4|4084.6|4082.4|4079.6|4087.5|4084.7|4079.5|4076.7|687
1594961400000|2020-07-17 04:50:00|4082.5|4079.7|4084.4|4081.6|4084.5|4081.7|4082.4|4079.6|136
1594961700000|2020-07-17 04:55:00|4084.5|4081.7|4085.4|4082.6|4085.5|4082.7|4084.4|4081.6|87
1594962000000|2020-07-17 05:00:00|4084.5|4081.7|4084.5|4081.7|4085.5|4082.7|4083.5|4080.7|212
1594962300000|2020-07-17 05:05:00|4085.4|4082.6|4085.5|4082.7|4087.4|4084.6|4084.4|4081.6|138
1594962600000|2020-07-17 05:10:00|4085.4|4082.6|4082.4|4079.6|4085.5|4082.7|4082.4|4079.6|198
1594962900000|2020-07-17 05:15:00|4081.5|4078.7|4082.5|4079.7|4082.5|4079.7|4080.4|4077.6|173
1594963200000|2020-07-17 05:20:00|4082.9|4080.1|4083.5|4080.7|4083.5|4080.7|4081.4|4078.6|130
1594963500000|2020-07-17 05:25:00|4083.4|4080.6|4082.5|4079.7|4083.5|4080.7|4081.5|4078.7|146
1594963800000|2020-07-17 05:30:00|4082.4|4079.6|4079.5|4076.7|4082.5|4079.7|4078.5|4075.7|236
1594964100000|2020-07-17 05:35:00|4080.4|4077.6|4078.5|4075.7|4080.5|4077.7|4077.5|4074.7|254
1594964400000|2020-07-17 05:40:00|4077.6|4074.8|4081.5|4078.7|4083|4080.2|4077.5|4074.7|227
1594964700000|2020-07-17 05:45:00|4081.4|4078.6|4083.5|4080.7|4084.5|4081.7|4080|4077.2|302
1594965000000|2020-07-17 05:50:00|4083.4|4080.6|4084.5|4081.7|4085.5|4082.7|4082.5|4079.7|149
1594965300000|2020-07-17 05:55:00|4084.4|4081.6|4086.5|4083.7|4087.5|4084.7|4082.5|4079.7|186
1594965600000|2020-07-17 06:00:00|4085.5|4082.7|4084.5|4081.7|4087.5|4084.7|4084.5|4081.7|225
1594965900000|2020-07-17 06:05:00|4083.5|4080.7|4086.5|4083.7|4086.5|4083.7|4082.5|4079.7|173
1594966200000|2020-07-17 06:10:00|4086.6|4083.8|4087.5|4084.7|4089.5|4086.7|4086.5|4083.7|273
1594966500000|2020-07-17 06:15:00|4086.6|4083.8|4086.5|4083.7|4087.5|4084.7|4085.5|4082.7|171
1594966800000|2020-07-17 06:20:00|4086.4|4083.6|4089.5|4086.7|4090.5|4087.7|4086.4|4083.6|200
1594967100000|2020-07-17 06:25:00|4090.4|4087.6|4088.5|4085.7|4090.5|4087.7|4087.5|4084.7|234
1594967400000|2020-07-17 06:30:00|4088.6|4085.8|4088.5|4085.7|4089.5|4086.7|4088.5|4085.7|152
1594967700000|2020-07-17 06:35:00|4088.4|4085.6|4086.5|4083.7|4088.5|4085.7|4085.5|4082.7|292
1594968000000|2020-07-17 06:40:00|4086.4|4083.6|4088.5|4085.7|4089.5|4086.7|4085.5|4082.7|211
1594968300000|2020-07-17 06:45:00|4088|4085.2|4086.5|4083.7|4088.5|4085.7|4084.5|4081.7|245
1594968600000|2020-07-17 06:50:00|4087|4084.2|4088.5|4085.7|4089.5|4086.7|4086.5|4083.7|315
1594968900000|2020-07-17 06:55:00|4089.4|4086.6|4086.4|4083.6|4089.5|4086.7|4086.4|4083.6|253
1594969200000|2020-07-17 07:00:00|4085.5|4082.7|4085.5|4082.7|4089.5|4086.7|4081.5|4078.7|629
1594969500000|2020-07-17 07:05:00|4086|4083.2|4070.5|4067.7|4086|4083.2|4068.4|4065.6|1972
1594969800000|2020-07-17 07:10:00|4071|4068.2|4073.4|4070.6|4074.5|4071.7|4069.5|4066.7|880
1594970100000|2020-07-17 07:15:00|4072.5|4069.7|4074.5|4071.7|4075.5|4072.7|4072.5|4069.7|513
1594970400000|2020-07-17 07:20:00|4075|4072.2|4073.5|4070.7|4075.5|4072.7|4069.5|4066.7|722
1594970700000|2020-07-17 07:25:00|4072.5|4069.7|4064.5|4061.7|4073.5|4070.7|4063.5|4060.7|1087
1594971000000|2020-07-17 07:30:00|4063.5|4060.7|4056.5|4053.7|4064.5|4061.7|4055.5|4052.7|1730
1594971300000|2020-07-17 07:35:00|4055.5|4052.7|4065.5|4062.7|4065.5|4062.7|4055.5|4052.7|1492
1594971600000|2020-07-17 07:40:00|4066|4063.2|4065.5|4062.7|4067|4064.2|4060.5|4057.7|798
1594971900000|2020-07-17 07:45:00|4065|4062.2|4059.5|4056.7|4065|4062.2|4057.5|4054.7|821
1594972200000|2020-07-17 07:50:00|4058.6|4055.8|4062.5|4059.7|4062.5|4059.7|4057|4054.2|599
1594972500000|2020-07-17 07:55:00|4062|4059.2|4056.6|4053.8|4064.5|4061.7|4056.6|4053.8|801
1594972800000|2020-07-17 08:00:00|4056.5|4053.7|4056.1|4053.3|4059.5|4056.7|4048.4|4045.6|2014
1594973100000|2020-07-17 08:05:00|4056.5|4053.7|4057.5|4054.7|4057.6|4054.8|4053.6|4050.8|653
1594973400000|2020-07-17 08:10:00|4057|4054.2|4064.6|4061.8|4065.6|4062.8|4053.6|4050.8|1078
1594973700000|2020-07-17 08:15:00|4065.5|4062.7|4070.1|4067.3|4072.5|4069.7|4065.5|4062.7|1119
1594974000000|2020-07-17 08:20:00|4069.6|4066.8|4063.5|4060.7|4073.5|4070.7|4062.5|4059.7|799
1594974300000|2020-07-17 08:25:00|4063.6|4060.8|4068.6|4065.8|4069.5|4066.7|4062.5|4059.7|1150
1594974600000|2020-07-17 08:30:00|4069|4066.2|4061.5|4058.7|4069.5|4066.7|4056.6|4053.8|1336
1594974900000|2020-07-17 08:35:00|4061.6|4058.8|4065.6|4062.8|4068.5|4065.7|4059.6|4056.8|682
1594975200000|2020-07-17 08:40:00|4065.5|4062.7|4060.6|4057.8|4065.5|4062.7|4057.5|4054.7|813
1594975500000|2020-07-17 08:45:00|4059.6|4056.8|4061.6|4058.8|4062.6|4059.8|4057.6|4054.8|561
1594975800000|2020-07-17 08:50:00|4061.5|4058.7|4054.6|4051.8|4061.5|4058.7|4054.6|4051.8|887
1594976100000|2020-07-17 08:55:00|4055.5|4052.7|4057.6|4054.8|4060.5|4057.7|4054.5|4051.7|459
1594976400000|2020-07-17 09:00:00|4057.5|4054.7|4058.6|4055.8|4059.6|4056.8|4054.6|4051.8|441
1594976700000|2020-07-17 09:05:00|4058.5|4055.7|4057.6|4054.8|4061.6|4058.8|4053.6|4050.8|669
1594977000000|2020-07-17 09:10:00|4058|4055.2|4068.6|4065.8|4072.6|4069.8|4057.5|4054.7|966
1594977300000|2020-07-17 09:15:00|4069.1|4066.3|4068.6|4065.8|4069.6|4066.8|4064.5|4061.7|615
1594977600000|2020-07-17 09:20:00|4069.5|4066.7|4070.5|4067.7|4071.5|4068.7|4065.6|4062.8|521
1594977900000|2020-07-17 09:25:00|4070.6|4067.8|4074.6|4071.8|4075.6|4072.8|4069.5|4066.7|628
1594978200000|2020-07-17 09:30:00|4075.1|4072.3|4070.6|4067.8|4075.6|4072.8|4068.6|4065.8|619
1594978500000|2020-07-17 09:35:00|4070.7|4067.9|4068.6|4065.8|4072.6|4069.8|4067.6|4064.8|321
1594978800000|2020-07-17 09:40:00|4069.5|4066.7|4064.6|4061.8|4069.6|4066.8|4062.6|4059.8|766
1594979100000|2020-07-17 09:45:00|4064.5|4061.7|4058.6|4055.8|4065.6|4062.8|4056.6|4053.8|662
1594979400000|2020-07-17 09:50:00|4058.5|4055.7|4056.5|4053.7|4058.6|4055.8|4053.6|4050.8|762
1594979700000|2020-07-17 09:55:00|4055.6|4052.8|4052.6|4049.8|4056.6|4053.8|4050.6|4047.8|720
1594980000000|2020-07-17 10:00:00|4052.5|4049.7|4052.6|4049.8|4052.6|4049.8|4050.6|4047.8|426
1594980300000|2020-07-17 10:05:00|4052.5|4049.7|4054.6|4051.8|4054.6|4051.8|4049.7|4046.9|516
1594980600000|2020-07-17 10:10:00|4053.6|4050.8|4051.6|4048.8|4057.6|4054.8|4051.6|4048.8|838
1594980900000|2020-07-17 10:15:00|4051.5|4048.7|4056.6|4053.8|4056.6|4053.8|4050.6|4047.8|576
1594981200000|2020-07-17 10:20:00|4056.5|4053.7|4062.6|4059.8|4064.6|4061.8|4054.6|4051.8|702
1594981500000|2020-07-17 10:25:00|4063.1|4060.3|4063.6|4060.8|4065.6|4062.8|4060.6|4057.8|446
1594981800000|2020-07-17 10:30:00|4064.6|4061.8|4059.6|4056.8|4064.6|4061.8|4059.6|4056.8|548
1594982100000|2020-07-17 10:35:00|4060.5|4057.7|4061.6|4058.8|4063.6|4060.8|4059.6|4056.8|338
1594982400000|2020-07-17 10:40:00|4060.7|4057.9|4059.6|4056.8|4064.6|4061.8|4058.6|4055.8|422
1594982700000|2020-07-17 10:45:00|4060.5|4057.7|4066.6|4063.8|4067.6|4064.8|4058.6|4055.8|356
1594983000000|2020-07-17 10:50:00|4067.5|4064.7|4067.6|4064.8|4070.6|4067.8|4066.1|4063.3|479
1594983300000|2020-07-17 10:55:00|4067.5|4064.7|4071.6|4068.8|4071.6|4068.8|4065.5|4062.7|617
1594983600000|2020-07-17 11:00:00|4070.6|4067.8|4067.6|4064.8|4071.6|4068.8|4067.6|4064.8|532
1594983900000|2020-07-17 11:05:00|4068.5|4065.7|4068.6|4065.8|4069.6|4066.8|4064.6|4061.8|440
1594984200000|2020-07-17 11:10:00|4067.7|4064.9|4067.6|4064.8|4069.6|4066.8|4067.1|4064.3|299
1594984500000|2020-07-17 11:15:00|4067.5|4064.7|4064.6|4061.8|4067.5|4064.7|4063.6|4060.8|238
1594984800000|2020-07-17 11:20:00|4065.5|4062.7|4065.6|4062.8|4068.1|4065.3|4063.6|4060.8|1067
1594985100000|2020-07-17 11:25:00|4065.5|4062.7|4068.1|4065.3|4070.6|4067.8|4064.6|4061.8|462
1594985400000|2020-07-17 11:30:00|4068.6|4065.8|4066.6|4063.8|4070.6|4067.8|4065.6|4062.8|791
1594985700000|2020-07-17 11:35:00|4066.7|4063.9|4064.6|4061.8|4067.6|4064.8|4062.6|4059.8|372
1594986000000|2020-07-17 11:40:00|4064.7|4061.9|4064.7|4061.9|4065.7|4062.9|4062.7|4059.9|527
1594986300000|2020-07-17 11:45:00|4064.6|4061.8|4063.6|4060.8|4064.7|4061.9|4061.6|4058.8|388
1594986600000|2020-07-17 11:50:00|4063.7|4060.9|4058.6|4055.8|4065.6|4062.8|4058.6|4055.8|481
1594986900000|2020-07-17 11:55:00|4058.7|4055.9|4063.7|4060.9|4065.6|4062.8|4057.6|4054.8|432
1594987200000|2020-07-17 12:00:00|4063.6|4060.8|4062.7|4059.9|4063.7|4060.9|4059.7|4056.9|553
1594987500000|2020-07-17 12:05:00|4062.3|4059.5|4063.6|4060.8|4066.7|4063.9|4060.6|4057.8|1398
1594987800000|2020-07-17 12:10:00|4062.7|4059.9|4069.6|4066.8|4069.6|4066.8|4062.6|4059.8|369
1594988100000|2020-07-17 12:15:00|4068.7|4065.9|4076.6|4073.8|4076.6|4073.8|4068.1|4065.3|882
1594988400000|2020-07-17 12:20:00|4076.7|4073.9|4074.6|4071.8|4077.6|4074.8|4073.6|4070.8|930
1594988700000|2020-07-17 12:25:00|4074.1|4071.3|4076.6|4073.8|4078.6|4075.8|4073.6|4070.8|555
1594989000000|2020-07-17 12:30:00|4076.7|4073.9|4075.6|4072.8|4077.6|4074.8|4073.1|4070.2|833
1594989300000|2020-07-17 12:35:00|4074.6|4071.8|4074.7|4071.9|4075.7|4072.9|4073.6|4070.8|397
1594989600000|2020-07-17 12:40:00|4075.6|4072.8|4071.7|4068.9|4081.7|4078.9|4071.7|4068.9|1329
1594989900000|2020-07-17 12:45:00|4072.6|4069.8|4073.7|4070.9|4073.7|4070.9|4069.7|4066.9|824
1594990200000|2020-07-17 12:50:00|4074.1|4071.3|4073.7|4070.9|4074.7|4071.9|4072.1|4069.3|710
1594990500000|2020-07-17 12:55:00|4074.6|4071.8|4069.7|4066.9|4074.6|4071.8|4068.7|4065.9|535
1594990800000|2020-07-17 13:00:00|4069.6|4066.8|4086.6|4083.8|4089.6|4086.8|4063.7|4060.9|4278
1594991100000|2020-07-17 13:05:00|4085.7|4082.9|4094.7|4091.9|4097.2|4094.4|4084.7|4081.9|4468
1594991400000|2020-07-17 13:10:00|4095.2|4092.4|4100.7|4097.9|4102.7|4099.9|4089.7|4086.9|3798
1594991700000|2020-07-17 13:15:00|4101.2|4098.4|4101.7|4098.9|4103.7|4100.9|4095.7|4092.9|2851
1594992000000|2020-07-17 13:20:00|4102.2|4099.4|4100.7|4097.9|4104.7|4101.9|4097.7|4094.9|2013
1594992300000|2020-07-17 13:25:00|4101.7|4098.9|4092.7|4089.9|4101.7|4098.9|4090.7|4087.9|2146
1594992600000|2020-07-17 13:30:00|4092.6|4089.8|4099.7|4096.9|4100.7|4097.9|4088.7|4085.9|2191
1594992900000|2020-07-17 13:35:00|4100.7|4097.9|4096.7|4093.9|4102.7|4099.9|4094.7|4091.9|1892
1594993200000|2020-07-17 13:40:00|4097.7|4094.9|4093.7|4090.9|4098.7|4095.9|4087.7|4084.9|2286
1594993500000|2020-07-17 13:45:00|4093.8|4091|4083.7|4080.9|4096.7|4093.9|4082.7|4079.9|2723
1594993800000|2020-07-17 13:50:00|4083.2|4080.4|4079.7|4076.9|4087.7|4084.9|4077.8|4075|2356
1594994100000|2020-07-17 13:55:00|4079.2|4076.4|4069.8|4067|4079.2|4076.4|4063.7|4060.9|4022
1594994400000|2020-07-17 14:00:00|4069.7|4066.9|4060.7|4057.9|4075.8|4073|4060.7|4057.9|3532
1594994700000|2020-07-17 14:05:00|4060.8|4058|4061.7|4058.9|4063.8|4061|4055.8|4053|3311
1594995000000|2020-07-17 14:10:00|4061.2|4058.4|4062.8|4060|4066.8|4064|4060.7|4057.9|2458
1594995300000|2020-07-17 14:15:00|4062.7|4059.9|4059.7|4056.9|4071.8|4069|4058.7|4055.9|2850
1594995600000|2020-07-17 14:20:00|4058.3|4055.5|4037.7|4034.9|4058.3|4055.5|4030.7|4027.9|10069
1594995900000|2020-07-17 14:25:00|4037.6|4034.8|4036.7|4033.9|4037.6|4034.8|4026.7|4023.9|4673
1594996200000|2020-07-17 14:30:00|4037.6|4034.8|4025.7|4022.9|4037.6|4034.8|4018.7|4015.9|6281
1594996500000|2020-07-17 14:35:00|4026.7|4023.9|4043.6|4040.8|4047.6|4044.8|4024.7|4021.9|4017
1594996800000|2020-07-17 14:40:00|4042.7|4039.9|4054.6|4051.8|4060.7|4057.9|4041.7|4038.9|4404
1594997100000|2020-07-17 14:45:00|4054.2|4051.4|4059.1|4056.3|4064.6|4061.8|4053.6|4050.8|3660
1594997400000|2020-07-17 14:50:00|4058.7|4055.9|4063.7|4060.9|4066.7|4063.9|4056.6|4053.8|1937
1594997700000|2020-07-17 14:55:00|4063.6|4060.8|4061.6|4058.8|4066.6|4063.8|4057.6|4054.8|2771
1594998000000|2020-07-17 15:00:00|4061.5|4058.7|4054.6|4051.8|4066.6|4063.8|4054.6|4051.8|2894
1594998300000|2020-07-17 15:05:00|4055.6|4052.8|4066.6|4063.8|4067.6|4064.8|4052.6|4049.8|3429
1594998600000|2020-07-17 15:10:00|4067.6|4064.8|4069.6|4066.8|4071.6|4068.8|4063.6|4060.8|2286
1594998900000|2020-07-17 15:15:00|4069.5|4066.7|4066.6|4063.8|4072.6|4069.8|4065.6|4062.8|2043
1594999200000|2020-07-17 15:20:00|4067.6|4064.8|4064.6|4061.8|4069.5|4066.7|4060.6|4057.8|1552
1594999500000|2020-07-17 15:25:00|4065.6|4062.8|4072.6|4069.8|4076.6|4073.8|4062.1|4059.3|3508
1594999800000|2020-07-17 15:30:00|4073.1|4070.3|4055.6|4052.8|4074.6|4071.8|4055.5|4052.7|4827
1595000100000|2020-07-17 15:35:00|4056.6|4053.8|4068.6|4065.8|4068.6|4065.8|4056.1|4053.3|1639
1595000400000|2020-07-17 15:40:00|4068.5|4065.7|4067.5|4064.7|4069.6|4066.8|4065.5|4062.7|896
1595000700000|2020-07-17 15:45:00|4067.1|4064.3|4062.6|4059.8|4069.5|4066.7|4062.6|4059.8|823
1595001000000|2020-07-17 15:50:00|4062.5|4059.7|4074.5|4071.7|4074.5|4071.7|4059.6|4056.8|1643
1595001300000|2020-07-17 15:55:00|4074|4071.2|4087.6|4084.8|4092.6|4089.8|4073.6|4070.8|6837
1595001600000|2020-07-17 16:00:00|4087.7|4084.9|4087.6|4084.8|4094.6|4091.8|4085.6|4081.6|3966
1595001900000|2020-07-17 16:05:00|4087.7|4084.9|4087.6|4084.8|4089.7|4086.9|4085.7|4082.9|1029
1595002200000|2020-07-17 16:10:00|4087.7|4084.9|4084.7|4081.9|4088.7|4085.9|4084.7|4081.9|1258
1595002500000|2020-07-17 16:15:00|4085.6|4082.8|4085.6|4082.8|4093.7|4090.9|4084.6|4081.8|2071
1595002800000|2020-07-17 16:20:00|4086.6|4083.8|4084.6|4081.8|4087.7|4084.9|4083.6|4080.8|760
1595003100000|2020-07-17 16:25:00|4084.7|4081.9|4086.7|4083.9|4088.7|4085.9|4084.6|4081.8|1651
1595003400000|2020-07-17 16:30:00|4087.6|4084.8|4082.6|4079.8|4089.7|4086.9|4080.6|4077.8|1235
1595003700000|2020-07-17 16:35:00|4082.7|4079.9|4081.6|4078.8|4086.6|4083.8|4080.7|4077.9|1143
1595004000000|2020-07-17 16:40:00|4081.7|4078.9|4081.6|4078.8|4084.6|4081.8|4079.6|4076.8|724
1595004300000|2020-07-17 16:45:00|4081.7|4078.9|4086.7|4083.9|4089.7|4086.9|4081.7|4078.9|1376
1595004600000|2020-07-17 16:50:00|4087.7|4084.9|4083.7|4080.9|4089.6|4086.8|4081.7|4078.9|859
1595004900000|2020-07-17 16:55:00|4084.1|4081.3|4082.7|4079.9|4085.7|4082.9|4079.7|4076.9|1107
1595005200000|2020-07-17 17:00:00|4083.7|4080.9|4077.6|4074.8|4084.7|4081.9|4076.7|4073.9|1182
1595005500000|2020-07-17 17:05:00|4077.7|4074.9|4079.7|4076.9|4079.7|4076.9|4076.7|4073.9|1420
1595005800000|2020-07-17 17:10:00|4080.6|4077.8|4080.7|4077.9|4081.7|4078.9|4077.7|4074.9|555
1595006100000|2020-07-17 17:15:00|4079.7|4076.9|4077.6|4074.8|4083.7|4080.9|4075.7|4072.9|1901
1595006400000|2020-07-17 17:20:00|4077.7|4074.9|4085.7|4082.9|4086.8|4084|4077.6|4074.8|1226
1595006700000|2020-07-17 17:25:00|4085.2|4082.4|4090.7|4087.9|4091.8|4089|4084.8|4082|1271
1595007000000|2020-07-17 17:30:00|4090.8|4088|4086.7|4083.9|4091.8|4089|4085.8|4083|1073
1595007300000|2020-07-17 17:35:00|4086.8|4084|4093.7|4090.9|4094.2|4091.4|4086.8|4084|1147
1595007600000|2020-07-17 17:40:00|4092.8|4090|4089.8|4087|4094.8|4092|4088.8|4086|1254
1595007900000|2020-07-17 17:45:00|4090.7|4087.9|4088.8|4086|4090.8|4088|4086.8|4084|693
1595008200000|2020-07-17 17:50:00|4088.7|4085.9|4087.7|4084.9|4089.8|4087|4087.7|4084.9|757
1595008500000|2020-07-17 17:55:00|4087.8|4085|4086.7|4083.9|4088.8|4086|4082.2|4079.4|1485
1595008800000|2020-07-17 18:00:00|4087.7|4084.9|4087.2|4084.4|4089.7|4086.9|4080.8|4078|1974
1595009100000|2020-07-17 18:05:00|4087.7|4084.9|4083.8|4081|4087.7|4084.9|4079.7|4076.9|735
1595009400000|2020-07-17 18:10:00|4084.3|4081.5|4081.7|4078.9|4088.2|4085.4|4081.7|4078.9|2105
1595009700000|2020-07-17 18:15:00|4081.8|4079|4087.7|4084.9|4088.7|4085.9|4080.8|4078|1957
1595010000000|2020-07-17 18:20:00|4087.8|4085|4084.8|4082|4087.8|4085|4078.8|4076|1619
1595010300000|2020-07-17 18:25:00|4085.7|4082.9|4072.8|4070|4087.8|4085|4071.8|4069|6509
1595010600000|2020-07-17 18:30:00|4072.7|4069.9|4077.7|4074.9|4077.7|4074.9|4070.8|4068|2727
1595010900000|2020-07-17 18:35:00|4076.8|4074|4077.8|4075|4077.8|4075|4073.8|4071|712
1595011200000|2020-07-17 18:40:00|4078.7|4075.9|4077.8|4075|4079.8|4077|4076.8|4074|750
1595011500000|2020-07-17 18:45:00|4078.7|4075.9|4078.8|4076|4079.8|4077|4076.8|4074|559
1595011800000|2020-07-17 18:50:00|4079.2|4076.4|4076.8|4074|4079.8|4077|4075.8|4073|722
1595012100000|2020-07-17 18:55:00|4077.7|4074.9|4074.8|4072|4078.3|4075.5|4074.8|4072|546
1595012400000|2020-07-17 19:00:00|4075.7|4072.9|4072.8|4070|4075.8|4073|4071.7|4068.9|485
1595012700000|2020-07-17 19:05:00|4072.7|4069.9|4074.8|4072|4076.7|4073.9|4071.8|4069|318
1595013000000|2020-07-17 19:10:00|4074.7|4071.9|4072.8|4070|4074.8|4072|4071.8|4069|439
1595013300000|2020-07-17 19:15:00|4072.7|4069.9|4076.8|4074|4077.3|4074.5|4071.8|4069|616
1595013600000|2020-07-17 19:20:00|4076.7|4073.9|4074.8|4072|4076.8|4074|4073.8|4071|199
1595013900000|2020-07-17 19:25:00|4075.3|4072.5|4071.8|4069|4075.8|4073|4071.8|4069|271
1595014200000|2020-07-17 19:30:00|4072.8|4070|4078.8|4076|4079.3|4076.5|4072.3|4069.5|665
1595014500000|2020-07-17 19:35:00|4079.3|4076.5|4075.8|4073|4079.3|4076.5|4075.7|4072.9|152
1595014800000|2020-07-17 19:40:00|4076.7|4073.9|4077.8|4075|4078.8|4076|4075.8|4073|314
1595015100000|2020-07-17 19:45:00|4077.7|4074.9|4078.8|4076|4079.8|4077|4076.8|4074|556
1595015400000|2020-07-17 19:50:00|4079.7|4076.9|4078.9|4076.1|4079.8|4077|4076.8|4074|290
1595015700000|2020-07-17 19:55:00|4079.3|4076.5|4076.8|4074|4079.8|4077|4075.8|4073|1430
1595016000000|2020-07-17 20:00:00|4076.9|4074.1|4074.8|4072|4078.3|4075.5|4074.8|4072|645
1595016300000|2020-07-17 20:05:00|4073.9|4071.1|4075.8|4073|4075.8|4073|4073.8|4071|148
1595016600000|2020-07-17 20:10:00|4075.7|4072.9|4074.8|4072|4075.8|4073|4073.8|4071|159
1595016900000|2020-07-17 20:15:00|4074.7|4071.9|4075.8|4073|4075.8|4073|4073.8|4071|96
1595017200000|2020-07-17 20:20:00|4075.7|4072.9|4076.8|4074|4076.8|4074|4075.3|4072.5|76
1595017500000|2020-07-17 20:25:00|4075.8|4073|4075.8|4073|4076.8|4074|4075.8|4073|109
1595017800000|2020-07-17 20:30:00|4076.8|4074|4075.8|4073|4076.8|4074|4074.8|4072|270
1595018100000|2020-07-17 20:35:00|4075.3|4072.5|4075.8|4073|4076.8|4074|4074.8|4072|122
1595018400000|2020-07-17 20:40:00|4075.9|4073.1|4075.8|4073|4077.8|4075|4075.8|4073|132
1595018700000|2020-07-17 20:45:00|4075.3|4072.5|4075.3|4072.5|4077.3|4074.5|4074.8|4072|321
1595019000000|2020-07-17 20:50:00|4075.8|4073|4076.3|4073.5|4076.8|4074|4074.8|4072|221
1595019300000|2020-07-17 20:55:00|4075.8|4073|4076.8|4074|4076.9|4074.1|4074.8|4072|737
1595196000000|2020-07-19 22:00:00|4078.9|4076.1|4071.9|4069.1|4081.4|4078.6|4069.9|4067.1|381
1595196300000|2020-07-19 22:05:00|4072.4|4069.6|4065.9|4063.1|4072.4|4069.6|4062.9|4059.5|314
1595196600000|2020-07-19 22:10:00|4066.4|4063.6|4071.9|4069.1|4071.9|4069.1|4066.4|4063.6|154
1595196900000|2020-07-19 22:15:00|4070.9|4068.1|4072.9|4070.1|4072.9|4070.1|4070.9|4068.1|94
1595197200000|2020-07-19 22:20:00|4071.9|4069.1|4077.9|4075.1|4077.9|4075.1|4071.9|4069.1|207
1595197500000|2020-07-19 22:25:00|4078.9|4076.1|4079.9|4077.1|4080.9|4078.1|4076.9|4074.1|133
1595197800000|2020-07-19 22:30:00|4078.9|4076.1|4077.9|4075.1|4078.9|4076.1|4076.9|4074.1|43
1595198100000|2020-07-19 22:35:00|4076.9|4074.1|4076.9|4074.1|4077.9|4075.1|4075.9|4073.1|61
1595198400000|2020-07-19 22:40:00|4075.9|4073.1|4075.9|4073.1|4076.9|4074.1|4075.9|4073.1|39
1595198700000|2020-07-19 22:45:00|||||||||15
1595199000000|2020-07-19 22:50:00|4074.9|4072.1|4074.9|4072.1|4074.9|4072.1|4073.9|4071.1|48
1595199300000|2020-07-19 22:55:00|4075.9|4073.1|4078.9|4076.1|4078.9|4076.1|4074.9|4072.1|189
1595199600000|2020-07-19 23:00:00|4079.9|4077.1|4078.9|4076.1|4079.9|4077.1|4075.9|4073.1|122
1595199900000|2020-07-19 23:05:00|4077.9|4075.1|4077.9|4075.1|4078.9|4076.1|4076.9|4074.1|75
1595200200000|2020-07-19 23:10:00|4078.9|4076.1|4076.9|4074.1|4078.9|4076.1|4076.9|4074.1|77
1595200500000|2020-07-19 23:15:00|4077.9|4075.1|4079.9|4077.1|4079.9|4077.1|4077.9|4075.1|32
1595200800000|2020-07-19 23:20:00|4078.9|4076.1|4079.9|4077.1|4079.9|4077.1|4078.9|4076.1|52
1595201100000|2020-07-19 23:25:00|4078.9|4076.1|4077.9|4075.1|4079.9|4077.1|4076.9|4074.1|79
1595201400000|2020-07-19 23:30:00|4078.9|4076.1|4077.9|4075.1|4078.9|4076.1|4077.9|4075.1|43
1595201700000|2020-07-19 23:35:00|4078.9|4076.1|4080.9|4078.1|4081.9|4079.1|4078.9|4076.1|89
1595202000000|2020-07-19 23:40:00|4081.9|4079.1|4081.9|4079.1|4081.9|4079.1|4080.9|4078.1|40
1595202300000|2020-07-19 23:45:00|4082.9|4080.1|4082.9|4080.1|4083.9|4081.1|4079.9|4077.1|246
1595202600000|2020-07-19 23:50:00|4081.9|4079.1|4081.9|4079.1|4082.9|4080.1|4079.9|4077.1|192
1595202900000|2020-07-19 23:55:00|4081.4|4078.6|4078.9|4076.1|4081.4|4078.6|4078.9|4076.1|66
1595203200000|2020-07-20 00:00:00|4077.9|4075.1|4072.4|4069.6|4079.9|4077.1|4069.9|4067.1|531
1595203500000|2020-07-20 00:05:00|4071.9|4069.1|4069.9|4067.1|4072.9|4070.1|4066.9|4064.1|379
1595203800000|2020-07-20 00:10:00|4068.9|4066.1|4070.9|4068.1|4072.9|4070.1|4068.9|4066.1|372
1595204100000|2020-07-20 00:15:00|4069.9|4067.1|4069.4|4066.6|4070.9|4068.1|4068.9|4066.1|109
1595204400000|2020-07-20 00:20:00|4068.9|4066.1|4070.9|4068.1|4071.9|4069.1|4068.9|4066.1|209
1595204700000|2020-07-20 00:25:00|4071.4|4068.6|4072.9|4070.1|4073.9|4071.1|4070.9|4068.1|154
1595205000000|2020-07-20 00:30:00|4073.9|4071.1|4074.9|4072.1|4074.9|4072.1|4072.9|4070.1|130
1595205300000|2020-07-20 00:35:00|4073.9|4071.1|4071.9|4069.1|4074.9|4072.1|4071.9|4069.1|99
1595205600000|2020-07-20 00:40:00|4072.9|4070.1|4070.9|4068.1|4072.9|4070.1|4069.9|4067.1|81
1595205900000|2020-07-20 00:45:00|4070|4067.2|4068|4065.2|4070.9|4068.1|4068|4065.2|91
1595206200000|2020-07-20 00:50:00|4068.9|4066.1|4065|4062.2|4069|4066.2|4064|4061.2|321
1595206500000|2020-07-20 00:55:00|4064|4061.2|4062|4059.2|4064|4061.2|4060|4057.2|373
1595206800000|2020-07-20 01:00:00|4061|4058.2|4050|4047.2|4065|4062.2|4048|4045.2|1073
1595207100000|2020-07-20 01:05:00|4049|4046.2|4051|4048.2|4054|4051.2|4045|4042.2|959
1595207400000|2020-07-20 01:10:00|4050|4047.2|4044|4041.2|4051|4048.2|4042|4039.2|887
1595207700000|2020-07-20 01:15:00|4043|4040.2|4054|4051.2|4054|4051.2|4040|4037.2|850
1595208000000|2020-07-20 01:20:00|4055|4052.2|4054|4051.2|4057|4054.2|4053|4050.2|448
1595208300000|2020-07-20 01:25:00|4053|4050.2|4054|4051.2|4056|4053.2|4050|4047.2|379
1595208600000|2020-07-20 01:30:00|4055|4052.2|4053|4050.2|4057|4054.2|4052|4049.2|370
1595208900000|2020-07-20 01:35:00|4052|4049.2|4051|4048.2|4053|4050.2|4048|4045.2|411
1595209200000|2020-07-20 01:40:00|4050|4047.2|4051|4048.2|4051|4048.2|4046|4043.2|371
1595209500000|2020-07-20 01:45:00|4050|4047.2|4049|4046.2|4050|4047.2|4047|4044.2|246
1595209800000|2020-07-20 01:50:00|4048|4045.2|4051|4048.2|4051|4048.2|4045|4042.2|467
1595210100000|2020-07-20 01:55:00|4050.5|4047.7|4050|4047.2|4052|4049.2|4048|4045.2|222
1595210400000|2020-07-20 02:00:00|4049|4046.2|4051|4048.2|4053|4050.2|4049|4046.2|202
1595210700000|2020-07-20 02:05:00|4050|4047.2|4055|4052.2|4055|4052.2|4050|4047.2|287
1595211000000|2020-07-20 02:10:00|4054|4051.2|4051|4048.2|4054|4051.2|4048|4045.2|392
1595211300000|2020-07-20 02:15:00|4052|4049.2|4056|4053.2|4056|4053.2|4052|4049.2|272
1595211600000|2020-07-20 02:20:00|4056.5|4053.7|4056|4053.2|4057|4054.2|4056|4053.2|183
1595211900000|2020-07-20 02:25:00|4055|4052.2|4053|4050.2|4056|4053.2|4053|4050.2|131
1595212200000|2020-07-20 02:30:00|4052|4049.2|4053|4050.2|4053|4050.2|4051|4048.2|308
1595212500000|2020-07-20 02:35:00|4054|4051.2|4056|4053.2|4056|4053.2|4052|4049.2|204
1595212800000|2020-07-20 02:40:00|4055.5|4052.7|4056|4053.2|4056|4053.2|4055|4052.2|67
1595213100000|2020-07-20 02:45:00|4055|4052.2|4055|4052.2|4056|4053.2|4053|4050.2|222
1595213400000|2020-07-20 02:50:00|4056|4053.2|4052|4049.2|4056|4053.2|4052|4049.2|169
1595213700000|2020-07-20 02:55:00|4052.5|4049.7|4050|4047.2|4053|4050.2|4049|4046.2|189
1595214000000|2020-07-20 03:00:00|4051|4048.2|4049|4046.2|4051|4048.2|4047|4044.2|182
1595214300000|2020-07-20 03:05:00|4048|4045.2|4052|4049.2|4053|4050.2|4048|4045.2|182
1595214600000|2020-07-20 03:10:00|4051.5|4048.7|4054|4051.2|4054|4051.2|4050|4047.2|142
1595214900000|2020-07-20 03:15:00|4055|4052.2|4052|4049.2|4055|4052.2|4052|4049.2|246
1595215200000|2020-07-20 03:20:00|4051|4048.2|4052|4049.2|4053|4050.2|4051|4048.2|106
1595215500000|2020-07-20 03:25:00|4053|4050.2|4054|4051.2|4054|4051.2|4052|4049.2|128
1595215800000|2020-07-20 03:30:00|4053|4050.2|4054|4051.2|4054|4051.2|4052|4049.2|84
1595216100000|2020-07-20 03:35:00|4055|4052.2|4056|4053.2|4056|4053.2|4054|4051.2|118
1595216400000|2020-07-20 03:40:00|4057|4054.2|4059|4056.2|4062|4059.2|4057|4054.2|639
1595216700000|2020-07-20 03:45:00|4060|4057.2|4058|4055.2|4060|4057.2|4057|4054.2|259
1595217000000|2020-07-20 03:50:00|4059|4056.2|4055|4052.2|4059|4056.2|4054|4051.2|188
1595217300000|2020-07-20 03:55:00|4056|4053.2|4053|4050.2|4056|4053.2|4052|4049.2|162
1595217600000|2020-07-20 04:00:00|4054|4051.2|4053|4050.2|4054|4051.2|4053|4050.2|122
1595217900000|2020-07-20 04:05:00|4054|4051.2|4053|4050.2|4055|4052.2|4053|4050.2|97
1595218200000|2020-07-20 04:10:00|4054|4051.2|4052|4049.2|4054|4051.2|4052|4049.2|84
1595218500000|2020-07-20 04:15:00|4051|4048.2|4053|4050.2|4054|4051.2|4051|4048.2|177
1595218800000|2020-07-20 04:20:00|4054|4051.2|4053|4050.2|4054|4051.2|4052|4049.2|58
1595219100000|2020-07-20 04:25:00|4054|4051.2|4052.1|4049.3|4054|4051.2|4052|4049.2|66
1595219400000|2020-07-20 04:30:00|4052|4049.2|4054.1|4051.3|4055.1|4052.3|4052|4049.2|108
1595219700000|2020-07-20 04:35:00|4054|4051.2|4054.1|4051.3|4055|4052.2|4053.1|4050.3|61
1595220000000|2020-07-20 04:40:00|4053.1|4050.3|4053.1|4050.3|4054.1|4051.3|4052.1|4049.3|108
1595220300000|2020-07-20 04:45:00|4052.6|4049.8|4052.1|4049.3|4053.1|4050.3|4052|4049.2|200
1595220600000|2020-07-20 04:50:00|4053.1|4050.3|4052.1|4049.3|4053.1|4050.3|4052.1|4049.3|121
1595220900000|2020-07-20 04:55:00|4053.1|4050.3|4054.1|4051.3|4055.1|4052.3|4052.1|4049.3|104
1595221200000|2020-07-20 05:00:00|4053.1|4050.3|4052.1|4049.3|4054.1|4051.3|4050.1|4047.3|324
1595221500000|2020-07-20 05:05:00|4051.1|4048.3|4049.1|4046.3|4051.1|4048.3|4048.1|4045.3|390
1595221800000|2020-07-20 05:10:00|4050.1|4047.3|4048.1|4045.3|4052.1|4049.3|4047.1|4044.3|434
1595222100000|2020-07-20 05:15:00|4047.1|4044.3|4048.1|4045.3|4048.1|4045.3|4046.1|4043.3|267
1595222400000|2020-07-20 05:20:00|4049.1|4046.3|4051.1|4048.3|4052.1|4049.3|4047.1|4044.3|350
1595222700000|2020-07-20 05:25:00|4050.1|4047.3|4050.1|4047.3|4051.1|4048.3|4049.1|4046.3|166
1595223000000|2020-07-20 05:30:00|4051.1|4048.3|4055.1|4052.3|4055.1|4052.3|4049.1|4046.3|315
1595223300000|2020-07-20 05:35:00|4054.6|4051.8|4054.1|4051.3|4054.6|4051.8|4052.1|4049.3|190
1595223600000|2020-07-20 05:40:00|4053.1|4050.3|4053.1|4050.3|4055.1|4052.3|4053.1|4050.3|200
1595223900000|2020-07-20 05:45:00|4052.6|4049.8|4053.1|4050.3|4053.1|4050.3|4049.1|4046.3|244
1595224200000|2020-07-20 05:50:00|4055.1|4052.3|4054.1|4051.3|4056.1|4053.3|4054.1|4051.3|355
1595224500000|2020-07-20 05:55:00|4053.1|4050.3|4053.1|4050.3|4055.1|4052.3|4052.1|4049.3|137
1595224800000|2020-07-20 06:00:00|4052.1|4049.3|4052.1|4049.3|4055.1|4052.3|4052.1|4049.3|237
1595225100000|2020-07-20 06:05:00|4051.1|4048.3|4049.1|4046.3|4052.1|4049.3|4048.1|4045.3|189
1595225400000|2020-07-20 06:10:00|4050.1|4047.3|4049.1|4046.3|4050.1|4047.3|4047.1|4044.3|282
1595225700000|2020-07-20 06:15:00|4048.1|4045.3|4048.1|4045.3|4049.1|4046.3|4043.1|4040.3|505
1595226000000|2020-07-20 06:20:00|4047.1|4044.3|4052.1|4049.3|4052.1|4049.3|4047.1|4044.3|351
1595226300000|2020-07-20 06:25:00|4051.1|4048.3|4052.1|4049.3|4053.1|4050.3|4050.1|4047.3|304
1595226600000|2020-07-20 06:30:00|4053.1|4050.3|4050.1|4047.3|4053.1|4050.3|4049.1|4046.3|265
1595226900000|2020-07-20 06:35:00|4051.1|4048.3|4053.1|4050.3|4053.1|4050.3|4049.1|4046.3|356
1595227200000|2020-07-20 06:40:00|4052.6|4049.8|4048.1|4045.3|4055.1|4052.3|4048.1|4045.3|400
1595227500000|2020-07-20 06:45:00|4048.6|4045.8|4045.1|4042.3|4049.1|4046.3|4043.1|4040.3|1009
1595227800000|2020-07-20 06:50:00|4044.1|4041.3|4048.1|4045.3|4048.1|4045.3|4042.1|4039.3|754
1595228100000|2020-07-20 06:55:00|4047.1|4044.3|4044.1|4041.3|4047.1|4044.3|4043.1|4040.3|312
1595228400000|2020-07-20 07:00:00|4043.1|4040.3|4034.1|4031.3|4043.1|4040.3|4033.1|4030.3|2346
1595228700000|2020-07-20 07:05:00|4033.6|4030.8|4025.1|4022.3|4034.1|4031.3|4022.1|4019.3|2428
1595229000000|2020-07-20 07:10:00|4026.1|4023.3|4029.1|4026.3|4030.1|4027.3|4023.1|4020.3|1178
1595229300000|2020-07-20 07:15:00|4028.6|4025.8|4029.1|4026.3|4031.1|4028.3|4026.1|4023.3|945
1595229600000|2020-07-20 07:20:00|4028.1|4025.3|4028.1|4025.3|4034.1|4031.3|4026.1|4023.3|1242
1595229900000|2020-07-20 07:25:00|4027.6|4024.8|4033.1|4030.3|4035.1|4032.3|4027.1|4024.3|804
1595230200000|2020-07-20 07:30:00|4032.1|4029.3|4031.1|4028.3|4035.1|4032.3|4031.1|4028.3|581
1595230500000|2020-07-20 07:35:00|4030.1|4027.3|4035.1|4032.3|4036.1|4033.3|4030.1|4027.3|752
1595230800000|2020-07-20 07:40:00|4034.1|4031.3|4037.1|4034.3|4039.1|4036.3|4034.1|4031.3|701
1595231100000|2020-07-20 07:45:00|4038.1|4035.3|4038.2|4035.4|4041.1|4038.3|4036.1|4033.3|583
1595231400000|2020-07-20 07:50:00|4038.6|4035.8|4040.1|4037.3|4043.1|4040.3|4037.2|4034.4|868
1595231700000|2020-07-20 07:55:00|4039.2|4036.4|4040.2|4037.4|4041.2|4038.4|4037.2|4034.4|642
1595232000000|2020-07-20 08:00:00|4041.1|4038.3|4036.2|4033.4|4043.2|4040.4|4033.2|4030.4|1153
1595232300000|2020-07-20 08:05:00|4037.2|4034.4|4036.2|4033.4|4037.2|4034.4|4034.2|4031.4|467
1595232600000|2020-07-20 08:10:00|4037.1|4034.3|4035.2|4032.4|4038.2|4035.4|4033.2|4030.4|659
1595232900000|2020-07-20 08:15:00|4034.2|4031.4|4035.2|4032.4|4039.2|4036.4|4033.2|4030.4|793
1595233200000|2020-07-20 08:20:00|4034.2|4031.4|4038.2|4035.4|4039.2|4036.4|4032.2|4029.4|746
1595233500000|2020-07-20 08:25:00|4039.2|4036.4|4047.2|4044.4|4048.2|4045.4|4038.2|4035.4|1840
1595233800000|2020-07-20 08:30:00|4046.2|4043.4|4051.2|4048.4|4053.2|4050.4|4041.2|4038.4|2124
1595234100000|2020-07-20 08:35:00|4050.2|4047.4|4052.2|4049.4|4055.2|4052.4|4048.2|4045.4|1684
1595234400000|2020-07-20 08:40:00|4052.7|4049.9|4056.2|4053.4|4058.2|4055.4|4051.2|4048.4|1732
1595234700000|2020-07-20 08:45:00|4057.2|4054.4|4052.2|4049.4|4059.2|4056.4|4050.2|4047.4|1148
1595235000000|2020-07-20 08:50:00|4053.2|4050.4|4052.2|4049.4|4053.2|4050.4|4048.2|4045.4|693
1595235300000|2020-07-20 08:55:00|4052.7|4049.9|4051.2|4048.4|4054.2|4051.4|4050.2|4047.4|686
1595235600000|2020-07-20 09:00:00|4052.2|4049.4|4049.2|4046.4|4057.2|4054.4|4049.2|4046.4|1555
1595235900000|2020-07-20 09:05:00|4050.2|4047.4|4052.2|4049.4|4057.2|4054.4|4048.2|4045.4|708
1595236200000|2020-07-20 09:10:00|4053.2|4050.4|4061.2|4058.4|4062.2|4059.4|4052.2|4049.4|1286
1595236500000|2020-07-20 09:15:00|4060.2|4057.4|4058.2|4055.4|4061.2|4058.4|4056.2|4053.4|754
1595236800000|2020-07-20 09:20:00|4057.2|4054.4|4060.2|4057.4|4061.2|4058.4|4057.2|4054.4|530
1595237100000|2020-07-20 09:25:00|4061.2|4058.4|4060.2|4057.4|4066.2|4063.4|4058.2|4055.4|1361
1595237400000|2020-07-20 09:30:00|4061.2|4058.4|4054.2|4051.4|4061.2|4058.4|4054.2|4051.4|895
1595237700000|2020-07-20 09:35:00|4054.7|4051.9|4053.2|4050.4|4056.2|4053.4|4052.2|4049.4|566
1595238000000|2020-07-20 09:40:00|4052.2|4049.4|4053.2|4050.4|4055.2|4052.4|4051.2|4048.4|973
1595238300000|2020-07-20 09:45:00|4052.2|4049.4|4045.2|4042.4|4052.7|4049.9|4045.2|4042.4|1168
1595238600000|2020-07-20 09:50:00|4046.2|4043.4|4047.2|4044.4|4048.2|4045.4|4044.2|4041.4|626
1595238900000|2020-07-20 09:55:00|4047.7|4044.9|4045.2|4042.4|4050.2|4047.4|4045.2|4042.4|586
1595239200000|2020-07-20 10:00:00|4044.7|4041.9|4041.2|4038.4|4047.2|4044.4|4041.2|4038.4|1047
1595239500000|2020-07-20 10:05:00|4042.2|4039.4|4043.2|4040.4|4044.2|4041.4|4039.2|4036.4|900
1595239800000|2020-07-20 10:10:00|4042.2|4039.4|4040.2|4037.4|4044.2|4041.4|4036.2|4033.4|750
1595240100000|2020-07-20 10:15:00|4041.2|4038.4|4039.2|4036.4|4041.2|4038.4|4036.2|4033.4|634
1595240400000|2020-07-20 10:20:00|4038.2|4035.4|4042.2|4039.4|4043.2|4040.4|4038.2|4035.4|619
1595240700000|2020-07-20 10:25:00|4043.2|4040.4|4036.2|4033.4|4043.2|4040.4|4036.2|4033.4|757
1595241000000|2020-07-20 10:30:00|4037.2|4034.4|4043.2|4040.4|4044.2|4041.4|4036.2|4033.4|569
1595241300000|2020-07-20 10:35:00|4042.2|4039.4|4041.2|4038.4|4043.2|4040.4|4037.2|4034.4|433
1595241600000|2020-07-20 10:40:00|4040.2|4037.4|4039.2|4036.4|4041.2|4038.4|4038.2|4035.4|294
1595241900000|2020-07-20 10:45:00|4038.7|4035.9|4038.2|4035.4|4040.2|4037.4|4036.2|4033.4|645
1595242200000|2020-07-20 10:50:00|4037.3|4034.5|4035.2|4032.4|4040.2|4037.4|4034.2|4031.4|949
1595242500000|2020-07-20 10:55:00|4036.2|4033.4|4041.2|4038.4|4042.2|4039.4|4034.3|4031.5|860
1595242800000|2020-07-20 11:00:00|4042.2|4039.4|4042.2|4039.4|4044.2|4041.4|4040.2|4037.4|744
1595243100000|2020-07-20 11:05:00|4043.2|4040.4|4047.2|4044.4|4048.2|4045.4|4042.2|4039.4|684
1595243400000|2020-07-20 11:10:00|4048.2|4045.4|4043.2|4040.4|4049.2|4046.4|4040.2|4037.4|816
1595243700000|2020-07-20 11:15:00|4042.2|4039.4|4042.2|4039.4|4042.2|4039.4|4039.2|4036.4|534
1595244000000|2020-07-20 11:20:00|4043.2|4040.4|4044.2|4041.4|4045.2|4042.4|4040.2|4037.4|547
1595244300000|2020-07-20 11:25:00|4045.2|4042.4|4050.2|4047.4|4050.2|4047.4|4044.7|4041.9|1297
1595244600000|2020-07-20 11:30:00|4049.3|4046.5|4049.3|4046.5|4050.3|4047.5|4047.2|4044.4|559
1595244900000|2020-07-20 11:35:00|4050.2|4047.4|4050.2|4047.4|4054.2|4051.4|4048.3|4045.5|1100
1595245200000|2020-07-20 11:40:00|4051.2|4048.4|4051.3|4048.5|4052.3|4049.5|4049.3|4046.5|683
1595245500000|2020-07-20 11:45:00|4052.2|4049.4|4054.3|4051.5|4055.2|4052.4|4050.2|4047.4|851
1595245800000|2020-07-20 11:50:00|4055.2|4052.4|4053.3|4050.5|4057.2|4054.4|4050.8|4048|787
1595246100000|2020-07-20 11:55:00|4053.2|4050.4|4047.3|4044.5|4054.2|4051.4|4047.3|4044.5|615
1595246400000|2020-07-20 12:00:00|4047.2|4044.4|4044.3|4041.5|4050.3|4047.5|4043.3|4040.5|837
1595246700000|2020-07-20 12:05:00|4043.8|4041|4046.8|4044|4048.3|4045.5|4043.3|4040.5|901
1595247000000|2020-07-20 12:10:00|4046.3|4043.5|4050.3|4047.5|4050.3|4047.5|4046.3|4043.5|533
1595247300000|2020-07-20 12:15:00|4049.3|4046.5|4048.3|4045.5|4051.3|4048.5|4047.3|4044.5|627
1595247600000|2020-07-20 12:20:00|4047.3|4044.5|4044.3|4041.5|4051.3|4048.5|4044.3|4041.5|1486
1595247900000|2020-07-20 12:25:00|4043.3|4040.5|4042.3|4039.5|4045.3|4042.5|4041.3|4038.5|707
1595248200000|2020-07-20 12:30:00|4041.3|4038.5|4042.3|4039.5|4045.3|4042.5|4040.3|4037.5|796
1595248500000|2020-07-20 12:35:00|4043.3|4040.5|4042.3|4039.5|4043.3|4040.5|4040.3|4037.5|665
1595248800000|2020-07-20 12:40:00|4042.8|4040|4041.3|4038.5|4044.3|4041.5|4039.3|4036.5|624
1595249100000|2020-07-20 12:45:00|4042.3|4039.5|4043.3|4040.5|4043.3|4040.5|4040.3|4037.5|1476
1595249400000|2020-07-20 12:50:00|4044.3|4041.5|4047.3|4044.5|4048.3|4045.5|4042.3|4039.5|1002
1595249700000|2020-07-20 12:55:00|4048.3|4045.5|4050.3|4047.5|4053.3|4050.5|4047.8|4045|753
1595250000000|2020-07-20 13:00:00|4051.3|4048.5|4051.3|4048.5|4053.3|4050.5|4047.3|4044.5|1681
1595250300000|2020-07-20 13:05:00|4050.3|4047.5|4054.3|4051.5|4057.3|4054.5|4050.3|4047.5|2437
1595250600000|2020-07-20 13:10:00|4053.3|4050.5|4050.3|4047.5|4054.3|4051.5|4049.3|4046.5|1249
1595250900000|2020-07-20 13:15:00|4051.3|4048.5|4052.3|4049.5|4055.8|4053|4049.3|4046.5|1313
1595251200000|2020-07-20 13:20:00|4053.3|4050.5|4047.3|4044.5|4053.3|4050.5|4046.3|4043.5|1190
1595251500000|2020-07-20 13:25:00|4046.8|4044|4044.3|4041.5|4049.3|4046.5|4044.3|4041.5|1809
1595251800000|2020-07-20 13:30:00|4045.3|4042.5|4049.3|4046.5|4050.3|4047.5|4043.3|4040.5|2838
1595252100000|2020-07-20 13:35:00|4050.3|4047.5|4051.3|4048.5|4051.3|4048.5|4037.3|4034.5|4738
1595252400000|2020-07-20 13:40:00|4050.8|4048|4036.3|4033.5|4052.3|4049.5|4033.3|4030.5|4646
1595252700000|2020-07-20 13:45:00|4035.3|4032.5|4028.3|4025.5|4039.3|4036.5|4028.3|4025.5|4362
1595253000000|2020-07-20 13:50:00|4027.3|4024.5|4027.3|4024.5|4031.3|4028.5|4024.3|4021.5|5443
1595253300000|2020-07-20 13:55:00|4026.3|4023.5|4008.3|4005.5|4028.3|4025.5|4008.3|4005.5|6942
1595253600000|2020-07-20 14:00:00|4009.3|4006.5|4008.3|4005.5|4013.3|4010.5|3999.3|3996.5|10273
1595253900000|2020-07-20 14:05:00|4009.3|4006.5|4019.3|4016.5|4021.3|4018.5|4008.3|4005.5|4210
1595254200000|2020-07-20 14:10:00|4020.3|4017.5|4031.8|4029|4033.3|4030.5|4019.3|4016.5|3508
1595254500000|2020-07-20 14:15:00|4031.3|4028.5|4038.3|4035.5|4039.3|4036.5|4031.3|4028.5|4598
1595254800000|2020-07-20 14:20:00|4039.3|4036.5|4057.3|4054.5|4058.3|4055.5|4034.3|4031.5|5364
1595255100000|2020-07-20 14:25:00|4056.8|4054|4060.3|4057.5|4061.3|4058.5|4054.3|4051.5|4374
1595255400000|2020-07-20 14:30:00|4061.3|4058.5|4065.3|4062.5|4071.3|4068.5|4061.3|4058.5|6843
1595255700000|2020-07-20 14:35:00|4066.3|4063.5|4063.3|4060.5|4068.3|4065.5|4062.3|4059.5|3593
1595256000000|2020-07-20 14:40:00|4064.3|4061.5|4061.3|4058.5|4067.3|4064.5|4060.3|4057.5|2996
1595256300000|2020-07-20 14:45:00|4062.3|4059.5|4068.3|4065.5|4069.3|4066.5|4060.3|4057.5|4150
1595256600000|2020-07-20 14:50:00|4067.3|4064.5|4063.3|4060.5|4069.3|4066.5|4062.3|4059.5|3170
1595256900000|2020-07-20 14:55:00|4064.3|4061.5|4071.3|4068.5|4072.3|4069.5|4064.3|4061.5|4018
1595257200000|2020-07-20 15:00:00|4072.3|4069.5|4069.3|4066.5|4073.3|4070.5|4066.3|4063.5|2747
1595257500000|2020-07-20 15:05:00|4070.3|4067.5|4070.3|4067.5|4072.3|4069.5|4069.3|4066.5|1664
1595257800000|2020-07-20 15:10:00|4070.8|4068|4066.3|4063.5|4073.3|4070.5|4065.3|4062.5|2447
1595258100000|2020-07-20 15:15:00|4065.3|4062.5|4061.3|4058.5|4068.3|4065.5|4058.3|4055.5|3587
1595258400000|2020-07-20 15:20:00|4062.3|4059.5|4064.3|4061.5|4067.3|4064.5|4056.3|4053.5|2538
1595258700000|2020-07-20 15:25:00|4063.8|4061|4062.3|4059.5|4066.3|4063.5|4061.3|4058.5|2731
1595259000000|2020-07-20 15:30:00|4063.3|4060.5|4074.3|4071.5|4075.3|4072.5|4062.3|4059.5|3509
1595259300000|2020-07-20 15:35:00|4073.3|4070.5|4073.3|4070.5|4075.3|4072.5|4071.3|4068.5|2739
1595259600000|2020-07-20 15:40:00|4074.3|4071.5|4080.3|4077.5|4082.3|4079.5|4072.3|4069.5|2955
1595259900000|2020-07-20 15:45:00|4081.3|4078.5|4083.3|4080.5|4085.3|4082.5|4079.3|4076.5|4448
1595260200000|2020-07-20 15:50:00|4084.3|4081.5|4080.3|4077.5|4085.3|4082.5|4077.3|4074.5|1524
1595260500000|2020-07-20 15:55:00|4079.3|4076.5|4079.3|4076.5|4083.3|4080.5|4077.3|4074.5|1642
1595260800000|2020-07-20 16:00:00|4080.3|4077.5|4078.3|4075.5|4085.3|4082.5|4077.3|4074.5|2295
1595261100000|2020-07-20 16:05:00|4079.3|4076.5|4079.3|4076.5|4081.3|4078.5|4075.3|4072.5|1396
1595261400000|2020-07-20 16:10:00|4080.3|4077.5|4076.3|4073.5|4082.3|4079.5|4075.3|4072.5|1468
1595261700000|2020-07-20 16:15:00|4077.3|4074.5|4077.3|4074.5|4080.3|4077.5|4076.3|4073.5|1260
1595262000000|2020-07-20 16:20:00|4078.3|4075.5|4075.3|4072.5|4081.3|4078.5|4075.3|4072.5|1237
1595262300000|2020-07-20 16:25:00|4076.3|4073.5|4074.3|4071.5|4077.3|4074.5|4073.4|4070.6|3500
1595262600000|2020-07-20 16:30:00|4074.4|4071.6|4075.3|4072.5|4076.3|4073.5|4073.3|4070.5|1137
1595262900000|2020-07-20 16:35:00|4075.4|4072.6|4081.3|4078.5|4081.3|4078.5|4074.3|4071.5|1290
1595263200000|2020-07-20 16:40:00|4080.3|4077.5|4079.3|4076.5|4082.3|4079.5|4079.3|4076.5|996
1595263500000|2020-07-20 16:45:00|4079.8|4077|4090.3|4087.5|4090.3|4087.5|4079.8|4077|2370
1595263800000|2020-07-20 16:50:00|4090.4|4087.6|4087.4|4084.6|4095.4|4092.6|4086.3|4083.5|3188
1595264100000|2020-07-20 16:55:00|4088.3|4085.5|4094.4|4091.6|4095.3|4092.5|4087.4|4084.6|1581
1595264400000|2020-07-20 17:00:00|4095.3|4092.5|4093.3|4090.5|4096.4|4093.6|4091.3|4088.5|2074
1595264700000|2020-07-20 17:05:00|4092.3|4089.5|4091.3|4088.5|4096.3|4093.5|4090.3|4087.5|1696
1595265000000|2020-07-20 17:10:00|4092.3|4089.5|4089.3|4086.5|4092.3|4089.5|4089.3|4086.5|747
1595265300000|2020-07-20 17:15:00|4090.3|4087.5|4088.4|4085.6|4090.8|4088|4085.3|4082.5|1426
1595265600000|2020-07-20 17:20:00|4088.3|4085.5|4090.3|4087.5|4092.3|4089.5|4087.3|4084.5|3813
1595265900000|2020-07-20 17:25:00|4089.9|4087.1|4093.3|4090.5|4094.3|4091.5|4087.3|4084.5|1551
1595266200000|2020-07-20 17:30:00|4093.4|4090.6|4092.4|4089.6|4095.3|4092.5|4090.4|4087.6|1235
1595266500000|2020-07-20 17:35:00|4091.9|4089.1|4091.3|4088.5|4096.3|4093.5|4091.3|4088.5|1305
1595266800000|2020-07-20 17:40:00|4091.4|4088.6|4090.3|4087.5|4096.3|4093.5|4090.3|4087.5|1468
1595267100000|2020-07-20 17:45:00|4089.3|4086.5|4086.3|4083.5|4090.3|4087.5|4085.4|4082.6|1240
1595267400000|2020-07-20 17:50:00|4087.3|4084.5|4096.3|4093.5|4096.3|4093.5|4087.3|4084.5|1395
1595267700000|2020-07-20 17:55:00|4096.4|4093.6|4099.3|4096.5|4101.3|4098.5|4094.3|4091.5|2668
1595268000000|2020-07-20 18:00:00|4099.4|4096.6|4100.3|4097.5|4103.4|4100.6|4098.3|4095.5|3789
1595268300000|2020-07-20 18:05:00|4100.4|4097.6|4094.3|4091.5|4102.3|4099.5|4093.4|4090.6|1615
1595268600000|2020-07-20 18:10:00|4094.4|4091.6|4088.3|4085.5|4096.4|4093.6|4087.3|4084.5|1850
1595268900000|2020-07-20 18:15:00|4088.4|4085.6|4093.3|4090.5|4094.4|4091.6|4083.4|4080.6|3022
1595269200000|2020-07-20 18:20:00|4093.4|4090.6|4089.3|4086.5|4094.4|4091.6|4086.3|4083.5|2082
1595269500000|2020-07-20 18:25:00|4088.4|4085.6|4095.4|4092.6|4099.3|4096.5|4086.4|4083.6|12273
1595269800000|2020-07-20 18:30:00|4094.4|4091.6|4096.4|4093.6|4100.3|4097.5|4093.4|4090.6|2898
1595270100000|2020-07-20 18:35:00|4096.3|4093.5|4094.4|4091.6|4097.4|4094.6|4094.3|4091.5|626
1595270400000|2020-07-20 18:40:00|4094.3|4091.5|4094.4|4091.6|4095.4|4092.6|4093.4|4090.6|359
1595270700000|2020-07-20 18:45:00|4095.4|4092.6|4095.4|4092.6|4097.3|4094.5|4093.9|4091.1|764
1595271000000|2020-07-20 18:50:00|4095.3|4092.5|4092.4|4089.6|4096.3|4093.5|4091.4|4088.6|443
1595271300000|2020-07-20 18:55:00|4092.3|4089.5|4090.4|4087.6|4094.4|4091.6|4090.3|4087.5|368
1595271600000|2020-07-20 19:00:00|4090.3|4087.5|4089.4|4086.6|4091.3|4088.5|4087.4|4084.6|955
1595271900000|2020-07-20 19:05:00|4090.4|4087.6|4084.4|4081.6|4090.4|4087.6|4083.4|4080.6|1044
1595272200000|2020-07-20 19:10:00|4085.4|4082.6|4081.4|4078.6|4085.4|4082.6|4080.4|4077.6|2078
1595272500000|2020-07-20 19:15:00|4080.9|4078.1|4085.4|4082.6|4086.4|4083.6|4080.9|4078.1|474
1595272800000|2020-07-20 19:20:00|4084.4|4081.6|4081.4|4078.6|4085.4|4082.6|4080.4|4077.6|545
1595273100000|2020-07-20 19:25:00|4081.9|4079.1|4082.4|4079.6|4084.4|4081.6|4081.9|4079.1|263
1595273400000|2020-07-20 19:30:00|4083.4|4080.6|4087.4|4084.6|4088.4|4085.6|4083.4|4080.6|1101
1595273700000|2020-07-20 19:35:00|4086.9|4084.1|4087.4|4084.6|4088.4|4085.6|4086.4|4083.6|268
1595274000000|2020-07-20 19:40:00|4086.4|4083.6|4085.4|4082.6|4086.4|4083.6|4085.4|4082.6|333
1595274300000|2020-07-20 19:45:00|4084.9|4082.1|4083.4|4080.6|4086.4|4083.6|4082.4|4079.6|398
1595274600000|2020-07-20 19:50:00|4084.4|4081.6|4082.4|4079.6|4084.4|4081.6|4081.4|4078.6|332
1595274900000|2020-07-20 19:55:00|4081.4|4078.6|4081.4|4078.6|4082.4|4079.6|4079.4|4076.6|925
1595275200000|2020-07-20 20:00:00|4080.4|4077.6|4084.4|4081.6|4086.4|4083.6|4080.4|4077.6|639
1595275500000|2020-07-20 20:05:00|4085.4|4082.6|4083.4|4080.6|4085.4|4082.6|4083.4|4080.6|177
1595275800000|2020-07-20 20:10:00|4084.4|4081.6|4088.4|4085.6|4088.4|4085.6|4084.4|4081.6|538
1595276100000|2020-07-20 20:15:00|4087.4|4084.6|4085.4|4082.6|4087.4|4084.6|4085.4|4082.6|588
1595276400000|2020-07-20 20:20:00|4084.4|4081.6|4086.4|4083.6|4086.4|4083.6|4084.4|4081.6|71
1595276700000|2020-07-20 20:25:00|4086.9|4084.1|4086.4|4083.6|4086.9|4084.1|4085.4|4082.6|291
1595277000000|2020-07-20 20:30:00|4087.4|4084.6|4083.4|4080.6|4087.9|4085.1|4083.4|4080.6|473
1595277300000|2020-07-20 20:35:00|4082.5|4079.7|4083.4|4080.6|4083.4|4080.6|4082.4|4079.6|174
1595277600000|2020-07-20 20:40:00|4084.4|4081.6|4083.4|4080.6|4084.4|4081.6|4083.4|4080.6|209
1595277900000|2020-07-20 20:45:00|4082.4|4079.6|4080.5|4077.7|4082.4|4079.6|4079.5|4076.7|606
1595278200000|2020-07-20 20:50:00|4080.4|4077.6|4084.5|4081.7|4085.4|4082.6|4078.5|4075.7|373
1595278500000|2020-07-20 20:55:00|4084.4|4081.6|4082.4|4079.6|4084.4|4081.6|4082.4|4079.6|284
1595282400000|2020-07-20 22:00:00|4081.9|4079.1|4079.5|4076.7|4082.5|4079.7|4077.5|4074.7|408
1595282700000|2020-07-20 22:05:00|4080|4077.2|4078.5|4075.7|4081.5|4078.7|4078.5|4075.7|65
1595283000000|2020-07-20 22:10:00|4079|4076.2|4079.5|4076.7|4080.5|4077.7|4078|4075.2|93
1595283300000|2020-07-20 22:15:00|4080.5|4077.7|4080.5|4077.7|4081.5|4078.7|4080|4077.2|42
1595283600000|2020-07-20 22:20:00|4080|4077.2|4080.5|4077.7|4080.5|4077.7|4079.5|4076.7|20
1595283900000|2020-07-20 22:25:00|4080|4077.2|4079.5|4076.7|4080|4077.2|4079.5|4076.7|23
1595284200000|2020-07-20 22:30:00|4079|4076.2|4077.5|4074.7|4079.5|4076.7|4077.5|4074.7|40
1595284500000|2020-07-20 22:35:00|4078|4075.2|4077.5|4074.7|4079|4076.2|4077.5|4074.7|72
1595284800000|2020-07-20 22:40:00|4078.4|4075.6|4077.5|4074.7|4078.5|4075.7|4077.5|4074.7|34
1595285100000|2020-07-20 22:45:00|4076.5|4073.7|4076.5|4073.7|4077.5|4074.7|4076.5|4073.7|50
1595285400000|2020-07-20 22:50:00|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|4076.5|4073.7|20
1595285700000|2020-07-20 22:55:00|4078|4075.2|4078.5|4075.7|4078.5|4075.7|4077.5|4074.7|48
1595286000000|2020-07-20 23:00:00|4079.5|4076.7|4079.5|4076.7|4079.5|4076.7|4079.5|4076.7|37
1595286300000|2020-07-20 23:05:00|4080|4077.2|4080.5|4077.7|4080.5|4077.7|4080|4077.2|30
1595286600000|2020-07-20 23:10:00|4080|4077.2|4080.5|4077.7|4080.5|4077.7|4079.5|4076.7|25
1595286900000|2020-07-20 23:15:00|||||||||14
1595287200000|2020-07-20 23:20:00|4081|4078.2|4081.5|4078.7|4081.5|4078.7|4081|4078.2|24
1595287500000|2020-07-20 23:25:00|4081|4078.2|4080.5|4077.7|4081.5|4078.7|4080.5|4077.7|31
1595287800000|2020-07-20 23:30:00|4081.5|4078.7|4081.5|4078.7|4085.5|4082.7|4081.5|4078.7|106
1595288100000|2020-07-20 23:35:00|4081|4078.2|4080.5|4077.7|4081.5|4078.7|4079.5|4076.7|57
1595288400000|2020-07-20 23:40:00|4079.5|4076.7|4081.5|4078.7|4081.5|4078.7|4079.5|4076.7|35
1595288700000|2020-07-20 23:45:00|4082.5|4079.7|4083.5|4080.7|4083.5|4080.7|4081.5|4078.7|652
1595289000000|2020-07-20 23:50:00|4083|4080.2|4083.5|4080.7|4084.5|4081.7|4082.5|4079.7|52
1595289300000|2020-07-20 23:55:00|4084.5|4081.7|4084.5|4081.7|4084.5|4081.7|4083.5|4080.7|55
1595289600000|2020-07-21 00:00:00|4083.5|4080.7|4089.5|4086.7|4091.5|4088.7|4083.5|4080.7|581
1595289900000|2020-07-21 00:05:00|4090.5|4087.7|4090.5|4087.7|4093.5|4090.7|4086.5|4083.7|484
1595290200000|2020-07-21 00:10:00|4091|4088.2|4092.5|4089.7|4093.5|4090.7|4090.5|4087.7|472
1595290500000|2020-07-21 00:15:00|4093.5|4090.7|4091.5|4088.7|4093.5|4090.7|4090.5|4087.7|371
1595290800000|2020-07-21 00:20:00|4090.5|4087.7|4091.5|4088.7|4092|4089.2|4090.5|4087.7|142
1595291100000|2020-07-21 00:25:00|4092.5|4089.7|4094.5|4091.7|4095.5|4092.7|4091|4088.2|221
1595291400000|2020-07-21 00:30:00|4095.5|4092.7|4095.5|4092.7|4096.5|4093.7|4093.5|4090.7|257
1595291700000|2020-07-21 00:35:00|4096.4|4093.6|4096.5|4093.7|4098.5|4095.7|4095.5|4092.7|313
1595292000000|2020-07-21 00:40:00|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|4094.5|4091.7|101
1595292300000|2020-07-21 00:45:00|4096.5|4093.7|4095.5|4092.7|4096.5|4093.7|4094.5|4091.7|91
1595292600000|2020-07-21 00:50:00|4096.5|4093.7|4094.5|4091.7|4098.5|4095.7|4093.5|4090.7|307
1595292900000|2020-07-21 00:55:00|4095.5|4092.7|4094.5|4091.7|4096.5|4093.7|4094.5|4091.7|76
1595293200000|2020-07-21 01:00:00|4095.5|4092.7|4104.5|4101.7|4106.5|4103.7|4094.5|4091.7|995
1595293500000|2020-07-21 01:05:00|4105.5|4102.7|4103.5|4100.7|4106.5|4103.7|4102.5|4099.7|343
1595293800000|2020-07-21 01:10:00|4102.5|4099.7|4103.5|4100.7|4104.5|4101.7|4102.5|4099.7|190
1595294100000|2020-07-21 01:15:00|4104.5|4101.7|4105.5|4102.7|4108.5|4105.7|4104.5|4101.7|342
1595294400000|2020-07-21 01:20:00|4104.5|4101.7|4106.5|4103.7|4107.5|4104.7|4104.5|4101.7|214
1595294700000|2020-07-21 01:25:00|4107.5|4104.7|4106.5|4103.7|4107.5|4104.7|4104.5|4101.7|187
1595295000000|2020-07-21 01:30:00|4107.5|4104.7|4106.5|4103.7|4107.5|4104.7|4105.5|4102.7|245
1595295300000|2020-07-21 01:35:00|4107.5|4104.7|4101.5|4098.7|4107.5|4104.7|4099.5|4096.7|506
1595295600000|2020-07-21 01:40:00|4102|4099.2|4099.5|4096.7|4103.5|4100.7|4099.5|4096.7|517
1595295900000|2020-07-21 01:45:00|4100.5|4097.7|4102.5|4099.7|4105.5|4102.7|4099.5|4096.7|442
1595296200000|2020-07-21 01:50:00|4103.5|4100.7|4097.5|4094.7|4103.5|4100.7|4096.5|4093.7|252
1595296500000|2020-07-21 01:55:00|4096.5|4093.7|4097.5|4094.7|4098.5|4095.7|4096.5|4093.7|194
1595296800000|2020-07-21 02:00:00|4098|4095.2|4097.5|4094.7|4099.5|4096.7|4097.5|4094.7|163
1595297100000|2020-07-21 02:05:00|4098.5|4095.7|4098.5|4095.7|4100.5|4097.7|4097.5|4094.7|147
1595297400000|2020-07-21 02:10:00|4097.5|4094.7|4097.5|4094.7|4098.5|4095.7|4096.5|4093.7|150
1595297700000|2020-07-21 02:15:00|4098.5|4095.7|4095.5|4092.7|4098.5|4095.7|4094.6|4091.8|152
1595298000000|2020-07-21 02:20:00|4095.6|4092.8|4096.5|4093.7|4096.5|4093.7|4094.5|4091.7|170
1595298300000|2020-07-21 02:25:00|4095.6|4092.8|4091.6|4088.8|4096|4093.2|4091.6|4088.8|311
1595298600000|2020-07-21 02:30:00|4092.5|4089.7|4091.5|4088.7|4093.6|4090.8|4090.5|4087.7|202
1595298900000|2020-07-21 02:35:00|4092.5|4089.7|4093.5|4090.7|4093.6|4090.8|4091.5|4088.7|117
1595299200000|2020-07-21 02:40:00|4093.6|4090.8|4095.5|4092.7|4096.5|4093.7|4093.5|4090.7|106
1595299500000|2020-07-21 02:45:00|4095.6|4092.8|4096.5|4093.7|4096.6|4093.8|4095.5|4092.7|70
1595299800000|2020-07-21 02:50:00|4095.6|4092.8|4094.5|4091.7|4096.5|4093.7|4094.5|4091.7|80
1595300100000|2020-07-21 02:55:00|4094.6|4091.8|4095.5|4092.7|4096.5|4093.7|4094.5|4091.7|60
1595300400000|2020-07-21 03:00:00|4094.6|4091.8|4093.6|4090.8|4095.5|4092.7|4093.5|4090.7|104
1595300700000|2020-07-21 03:05:00|4093|4090.2|4092.6|4089.8|4093.6|4090.8|4090.6|4087.8|174
1595301000000|2020-07-21 03:10:00|4093.5|4090.7|4092.6|4089.8|4093.6|4090.8|4092.6|4089.8|67
1595301300000|2020-07-21 03:15:00|4091.6|4088.8|4091.6|4088.8|4093.6|4090.8|4090.6|4087.8|171
1595301600000|2020-07-21 03:20:00|4091.5|4088.7|4089.6|4086.8|4091.6|4088.8|4089.5|4086.7|206
1595301900000|2020-07-21 03:25:00|4089.5|4086.7|4089.6|4086.8|4091.6|4088.8|4088.6|4085.8|313
1595302200000|2020-07-21 03:30:00|4090.6|4087.8|4089.6|4086.8|4091.5|4088.7|4088.6|4085.8|177
1595302500000|2020-07-21 03:35:00|4090.5|4087.7|4093.6|4090.8|4095|4092.2|4088.6|4085.8|309
1595302800000|2020-07-21 03:40:00|4094.5|4091.7|4096.6|4093.8|4097.5|4094.7|4094.5|4091.7|217
1595303100000|2020-07-21 03:45:00|4096.5|4093.7|4096.5|4093.7|4097.5|4094.7|4096.5|4093.7|66
1595303400000|2020-07-21 03:50:00|4096.6|4093.8|4096.6|4093.8|4097.5|4094.7|4095.6|4092.8|97
1595303700000|2020-07-21 03:55:00|4097.5|4094.7|4096.6|4093.8|4097.5|4094.7|4096.5|4093.7|102
1595304000000|2020-07-21 04:00:00|4096.5|4093.7|4096.6|4093.8|4097.6|4094.8|4095.6|4092.8|110
1595304300000|2020-07-21 04:05:00|4097.6|4094.8|4096.6|4093.8|4097.6|4094.8|4096.6|4093.8|73
1595304600000|2020-07-21 04:10:00|4095.6|4092.8|4096.6|4093.8|4097.6|4094.8|4095.6|4092.8|171
1595304900000|2020-07-21 04:15:00|4097.1|4094.3|4095.6|4092.8|4097.6|4094.8|4094.6|4091.8|54
1595305200000|2020-07-21 04:20:00|4094.6|4091.8|4094.6|4091.8|4095.6|4092.8|4093.6|4090.8|72
1595305500000|2020-07-21 04:25:00|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4092.6|4089.8|72
1595305800000|2020-07-21 04:30:00|4094.6|4091.8|4094.6|4091.8|4095.6|4092.8|4094.6|4091.8|128
1595306100000|2020-07-21 04:35:00|4095.6|4092.8|4096.6|4093.8|4096.6|4093.8|4094.6|4091.8|86
1595306400000|2020-07-21 04:40:00|4097.6|4094.8|4096.6|4093.8|4097.6|4094.8|4095.6|4092.8|179
1595306700000|2020-07-21 04:45:00|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|73
1595307000000|2020-07-21 04:50:00|4097.1|4094.3|4097.6|4094.8|4098.6|4095.8|4096.6|4093.8|199
1595307300000|2020-07-21 04:55:00|4096.6|4093.8|4098.6|4095.8|4099.6|4096.8|4096.6|4093.8|104
1595307600000|2020-07-21 05:00:00|4097.6|4094.8|4101.6|4098.8|4101.6|4098.8|4097.6|4094.8|375
1595307900000|2020-07-21 05:05:00|4102.6|4099.8|4099.6|4096.8|4102.6|4099.8|4099.6|4096.8|428
1595308200000|2020-07-21 05:10:00|4100.6|4097.8|4099.6|4096.8|4100.6|4097.8|4098.6|4095.8|117
1595308500000|2020-07-21 05:15:00|4100.6|4097.8|4099.6|4096.8|4100.6|4097.8|4099.6|4096.8|103
1595308800000|2020-07-21 05:20:00|4100.6|4097.8|4098.6|4095.8|4100.6|4097.8|4097.6|4094.8|99
1595309100000|2020-07-21 05:25:00|4098.1|4095.3|4097.6|4094.8|4098.6|4095.8|4095.6|4092.8|122
1595309400000|2020-07-21 05:30:00|4098.6|4095.8|4097.6|4094.8|4098.6|4095.8|4097.6|4094.8|98
1595309700000|2020-07-21 05:35:00|4096.6|4093.8|4100.6|4097.8|4101.6|4098.8|4096.6|4093.8|330
1595310000000|2020-07-21 05:40:00|4099.6|4096.8|4099.6|4096.8|4100.6|4097.8|4099.6|4096.8|78
1595310300000|2020-07-21 05:45:00|4100.6|4097.8|4102.6|4099.8|4103.6|4100.8|4099.6|4096.8|322
1595310600000|2020-07-21 05:50:00|4103.5|4100.7|4101.6|4098.8|4104.6|4101.8|4100.6|4097.8|305
1595310900000|2020-07-21 05:55:00|4103.5|4100.7|4101.6|4098.8|4104.6|4101.8|4100.6|4097.8|428
1595311200000|2020-07-21 06:00:00|4102.6|4099.8|4104.6|4101.8|4107.6|4104.8|4101.6|4098.8|940
1595311500000|2020-07-21 06:05:00|4105.6|4102.8|4105.6|4102.8|4106.6|4103.8|4103.6|4100.8|289
1595311800000|2020-07-21 06:10:00|4106.1|4103.3|4107.6|4104.8|4108.6|4105.8|4104.6|4101.8|303
1595312100000|2020-07-21 06:15:00|4106.7|4103.9|4103.6|4100.8|4106.7|4103.9|4103.6|4100.8|424
1595312400000|2020-07-21 06:20:00|4104.1|4101.3|4108.6|4105.8|4109.6|4106.8|4103.6|4100.8|497
1595312700000|2020-07-21 06:25:00|4109.6|4106.8|4111.6|4108.8|4114.6|4111.8|4109.6|4106.8|770
1595313000000|2020-07-21 06:30:00|4110.6|4107.8|4108.7|4105.9|4110.6|4107.8|4107.6|4104.8|840
1595313300000|2020-07-21 06:35:00|4108.6|4105.8|4106.7|4103.9|4109.1|4106.3|4105.7|4102.9|311
1595313600000|2020-07-21 06:40:00|4107.6|4104.8|4111.6|4108.8|4111.7|4108.9|4106.7|4103.9|298
1595313900000|2020-07-21 06:45:00|4111.7|4108.9|4110.6|4107.8|4111.7|4108.9|4107.6|4104.8|651
1595314200000|2020-07-21 06:50:00|4109.7|4106.9|4114.6|4111.8|4114.6|4111.8|4108.7|4105.9|583
1595314500000|2020-07-21 06:55:00|4114.7|4111.9|4116.6|4113.8|4116.6|4113.8|4113.6|4110.8|1015
1595314800000|2020-07-21 07:00:00|4115.7|4112.9|4117.6|4114.8|4118.7|4115.9|4114.6|4111.8|1087
1595315100000|2020-07-21 07:05:00|4117.7|4114.9|4119.6|4116.8|4122.6|4119.8|4114.6|4111.8|1454
1595315400000|2020-07-21 07:10:00|4119.7|4116.9|4116.6|4113.8|4120.7|4117.9|4116.1|4113.3|952
1595315700000|2020-07-21 07:15:00|4116.7|4113.9|4116.7|4113.9|4119.6|4116.8|4113.6|4110.8|801
1595316000000|2020-07-21 07:20:00|4116.6|4113.8|4113.6|4110.8|4118.6|4115.8|4112.7|4109.9|931
1595316300000|2020-07-21 07:25:00|4112.7|4109.9|4115.6|4112.8|4115.7|4112.9|4111.7|4108.9|468
1595316600000|2020-07-21 07:30:00|4115.7|4112.9|4116.7|4113.9|4117.6|4114.8|4114.6|4111.8|497
1595316900000|2020-07-21 07:35:00|4117.6|4114.8|4119.7|4116.9|4121.7|4118.9|4116.7|4113.9|820
1595317200000|2020-07-21 07:40:00|4118.7|4115.9|4115.7|4112.9|4119.7|4116.9|4114.7|4111.9|554
1595317500000|2020-07-21 07:45:00|4116.2|4113.4|4114.7|4111.9|4117.6|4114.8|4111.7|4108.9|808
1595317800000|2020-07-21 07:50:00|4114.6|4111.8|4118.6|4115.8|4118.6|4115.8|4111.7|4108.9|538
1595318100000|2020-07-21 07:55:00|4117.7|4114.9|4123.7|4120.9|4125.6|4122.8|4117.7|4114.9|1550
1595318400000|2020-07-21 08:00:00|4123.6|4120.8|4127.7|4124.9|4129.6|4126.8|4121.7|4118.9|1255
1595318700000|2020-07-21 08:05:00|4126.7|4123.9|4124.7|4121.9|4129.7|4126.9|4123.7|4120.9|870
1595319000000|2020-07-21 08:10:00|4125.2|4122.4|4127.7|4124.9|4128.7|4125.9|4124.7|4121.9|514
1595319300000|2020-07-21 08:15:00|4126.7|4123.9|4129.7|4126.9|4129.7|4126.9|4123.6|4120.8|814
1595319600000|2020-07-21 08:20:00|4130.6|4127.8|4131.7|4128.9|4133.6|4130.8|4128.7|4125.9|906
1595319900000|2020-07-21 08:25:00|4132.2|4129.4|4140.7|4137.9|4141.7|4138.9|4131.7|4128.9|3513
1595320200000|2020-07-21 08:30:00|4141.6|4138.8|4142.7|4139.9|4142.7|4139.9|4137.7|4134.9|2119
1595320500000|2020-07-21 08:35:00|4143.7|4140.9|4158.7|4155.9|4164.7|4161.9|4140.7|4137.9|4863
1595320800000|2020-07-21 08:40:00|4159.2|4156.4|4150.7|4147.9|4159.7|4156.9|4148.7|4145.9|1897
1595321100000|2020-07-21 08:45:00|4151.7|4148.9|4162.7|4159.9|4162.7|4159.9|4150.7|4147.9|2635
1595321400000|2020-07-21 08:50:00|4163.6|4160.8|4182.7|4179.9|4184.6|4181.8|4159.7|4156.9|5162
1595321700000|2020-07-21 08:55:00|4183.6|4180.8|4181.6|4178.8|4191.6|4188.8|4180.7|4177.9|3216
1595322000000|2020-07-21 09:00:00|4180.7|4177.9|4197.6|4194.8|4203.6|4200.8|4180.1|4177.3|3798
1595322300000|2020-07-21 09:05:00|4198.6|4195.8|4190.6|4187.8|4198.6|4195.8|4187.6|4184.8|2171
1595322600000|2020-07-21 09:10:00|4190.7|4187.9|4188.6|4185.8|4197.6|4194.8|4186.7|4183.9|1380
1595322900000|2020-07-21 09:15:00|4187.7|4184.9|4185.6|4182.8|4188.6|4185.8|4183.6|4180.8|1795
1595323200000|2020-07-21 09:20:00|4186.6|4183.8|4181.6|4178.8|4187.6|4184.8|4179.7|4176.9|1082
1595323500000|2020-07-21 09:25:00|4181.1|4178.3|4180.6|4177.8|4181.7|4178.9|4175.6|4172.8|1137
1595323800000|2020-07-21 09:30:00|4181.6|4178.8|4184.7|4181.9|4186.6|4183.8|4178.1|4175.3|1022
1595324100000|2020-07-21 09:35:00|4184.6|4181.8|4182.6|4179.8|4185.6|4182.8|4177.7|4174.9|1173
1595324400000|2020-07-21 09:40:00|4182.1|4179.3|4178.6|4175.8|4185.6|4182.8|4176.6|4173.8|1171
1595324700000|2020-07-21 09:45:00|4177.7|4174.9|4180.6|4177.8|4183.6|4180.8|4175.6|4172.8|1113
1595325000000|2020-07-21 09:50:00|4180.7|4177.9|4181.7|4178.9|4182.7|4179.9|4179.6|4176.8|463
1595325300000|2020-07-21 09:55:00|4182.2|4179.4|4181.7|4178.9|4185.6|4182.8|4181.6|4178.8|424
1595325600000|2020-07-21 10:00:00|4182.6|4179.8|4190.2|4187.4|4192.6|4189.8|4182.6|4179.8|1422
1595325900000|2020-07-21 10:05:00|4190.1|4187.3|4191.6|4188.8|4196.6|4193.8|4187.7|4184.9|788
1595326200000|2020-07-21 10:10:00|4190.7|4187.9|4190.6|4187.8|4193.6|4190.8|4189.7|4186.9|412
1595326500000|2020-07-21 10:15:00|4190.7|4187.9|4196.6|4193.8|4196.6|4193.8|4190.6|4187.8|623
1595326800000|2020-07-21 10:20:00|4196.7|4193.9|4192.6|4189.8|4200.6|4197.8|4191.7|4188.9|950
1595327100000|2020-07-21 10:25:00|4191.7|4188.9|4194.7|4191.9|4197.6|4194.8|4191.7|4188.9|649
1595327400000|2020-07-21 10:30:00|4194.6|4191.8|4197.6|4194.8|4199.6|4196.8|4194.6|4191.8|879
1595327700000|2020-07-21 10:35:00|4198.6|4195.8|4201.7|4198.9|4203.6|4200.8|4196.6|4193.8|916
1595328000000|2020-07-21 10:40:00|4201.6|4198.8|4205.6|4202.8|4213.6|4210.8|4200.6|4197.8|2097
1595328300000|2020-07-21 10:45:00|4204.7|4201.9|4212.7|4209.9|4213.7|4210.9|4202.7|4199.9|1566
1595328600000|2020-07-21 10:50:00|4213.6|4210.8|4208.7|4205.9|4214.7|4211.9|4207.7|4204.9|1440
1595328900000|2020-07-21 10:55:00|4207.7|4204.9|4209.7|4206.9|4211.7|4208.9|4207.7|4204.9|1042
1595329200000|2020-07-21 11:00:00|4208.7|4205.9|4212.7|4209.9|4217.7|4214.9|4208.7|4205.9|1757
1595329500000|2020-07-21 11:05:00|4211.7|4208.9|4211.7|4208.9|4212.7|4209.9|4207.7|4204.9|834
1595329800000|2020-07-21 11:10:00|4212.1|4209.3|4216.7|4213.9|4219.7|4216.9|4211.7|4208.9|2041
1595330100000|2020-07-21 11:15:00|4215.7|4212.9|4221.6|4218.8|4229.6|4226.8|4215.6|4212.8|3662
1595330400000|2020-07-21 11:20:00|4222.6|4219.8|4228.6|4225.8|4228.6|4225.8|4219.6|4216.8|1176
1595330700000|2020-07-21 11:25:00|4227.7|4224.9|4227.6|4224.8|4230.7|4227.9|4226.6|4223.8|1660
1595331000000|2020-07-21 11:30:00|4228.1|4225.3|4226.6|4223.8|4229.6|4226.8|4225.1|4222.3|1158
1595331300000|2020-07-21 11:35:00|4225.7|4222.9|4218.6|4215.8|4226.6|4223.8|4215.6|4212.8|1713
1595331600000|2020-07-21 11:40:00|4217.7|4214.9|4212.6|4209.8|4220.6|4217.8|4212.2|4209.4|967
1595331900000|2020-07-21 11:45:00|4213.6|4210.8|4209.6|4206.8|4219.6|4216.8|4208.6|4205.8|1438
1595332200000|2020-07-21 11:50:00|4208.7|4205.9|4211.6|4208.8|4214.6|4211.8|4207.6|4204.8|1392
1595332500000|2020-07-21 11:55:00|4210.6|4207.8|4207.7|4204.9|4212.6|4209.8|4204.7|4201.9|2784
1595332800000|2020-07-21 12:00:00|4208.6|4205.8|4201.6|4198.8|4211.7|4208.9|4199.7|4196.9|2274
1595333100000|2020-07-21 12:05:00|4201.7|4198.9|4194.6|4191.8|4201.7|4198.9|4190.7|4187.9|1697
1595333400000|2020-07-21 12:10:00|4193.7|4190.9|4188.7|4185.9|4198.6|4195.8|4186.7|4183.9|2308
1595333700000|2020-07-21 12:15:00|4188.2|4185.4|4196.7|4193.9|4197.7|4194.9|4187.7|4184.9|1389
1595334000000|2020-07-21 12:20:00|4197.6|4194.8|4201.7|4198.9|4202.6|4199.8|4194.7|4191.9|2519
1595334300000|2020-07-21 12:25:00|4200.7|4197.9|4200.6|4197.8|4203.7|4200.9|4199.7|4196.9|1081
1595334600000|2020-07-21 12:30:00|4200.7|4197.9|4199.7|4196.9|4203.7|4200.9|4198.7|4195.9|900
1595334900000|2020-07-21 12:35:00|4200.2|4197.4|4206.6|4203.8|4206.7|4203.9|4200.2|4197.4|784
1595335200000|2020-07-21 12:40:00|4205.7|4202.9|4208.6|4205.8|4208.6|4205.8|4203.6|4200.8|952
1595335500000|2020-07-21 12:45:00|4208.2|4205.4|4193.7|4190.9|4208.6|4205.8|4192.7|4189.9|2639
1595335800000|2020-07-21 12:50:00|4192.7|4189.9|4195.7|4192.9|4202.7|4199.9|4192.7|4189.9|1528
1595336100000|2020-07-21 12:55:00|4194.7|4191.9|4200.7|4197.9|4207.2|4204.4|4194.7|4191.9|1619
1595336400000|2020-07-21 13:00:00|4201.2|4198.4|4221.7|4218.9|4223.7|4220.9|4197.7|4194.9|5381
1595336700000|2020-07-21 13:05:00|4222.6|4219.8|4226.6|4223.8|4228.6|4225.8|4219.7|4216.9|5020
1595337000000|2020-07-21 13:10:00|4227.6|4224.8|4221.7|4218.9|4228.7|4225.9|4216.2|4213.4|2495
1595337300000|2020-07-21 13:15:00|4221.6|4218.8|4223.7|4220.9|4225.7|4222.9|4216.6|4213.8|2241
1595337600000|2020-07-21 13:20:00|4224.6|4221.8|4227.7|4224.9|4230.7|4227.9|4223.7|4220.9|2424
1595337900000|2020-07-21 13:25:00|4228.7|4225.9|4213.7|4210.9|4235.7|4232.9|4212.7|4209.9|5368
1595338200000|2020-07-21 13:30:00|4214.6|4211.8|4218.6|4215.8|4233.6|4230.8|4213.7|4210.9|7159
1595338500000|2020-07-21 13:35:00|4217.7|4214.9|4226.6|4223.8|4226.7|4223.9|4213.6|4210.8|3357
1595338800000|2020-07-21 13:40:00|4227.5|4224.7|4224.6|4221.8|4230.6|4227.8|4223.6|4220.8|2542
1595339100000|2020-07-21 13:45:00|4224.7|4221.9|4239.6|4236.8|4240.6|4237.8|4219.6|4216.8|4934
1595339400000|2020-07-21 13:50:00|4239.1|4236.3|4244.6|4241.8|4245.6|4242.8|4237.6|4234.8|6323
1595339700000|2020-07-21 13:55:00|4245.6|4242.8|4248.6|4245.8|4249.6|4246.8|4240.6|4237.8|4851
1595340000000|2020-07-21 14:00:00|4248.7|4245.9|4246.6|4243.8|4250.6|4247.8|4241.6|4238.8|6532
1595340300000|2020-07-21 14:05:00|4246.7|4243.9|4239.6|4236.8|4252.6|4249.8|4238.6|4235.8|4094
1595340600000|2020-07-21 14:10:00|4238.7|4235.9|4233.6|4230.8|4247.6|4244.8|4233.6|4230.8|4058
1595340900000|2020-07-21 14:15:00|4233.7|4230.9|4238.6|4235.8|4241.7|4238.9|4233.7|4230.9|2987
1595341200000|2020-07-21 14:20:00|4237.7|4234.9|4231.6|4228.8|4240.6|4237.8|4230.6|4227.8|2467
1595341500000|2020-07-21 14:25:00|4232.6|4229.8|4224.1|4221.3|4235.6|4232.8|4222.6|4219.8|4438
1595341800000|2020-07-21 14:30:00|4224.6|4221.8|4234.6|4231.8|4237.6|4234.8|4222.6|4219.8|3565
1595342100000|2020-07-21 14:35:00|4233.7|4230.9|4230.6|4227.8|4239.6|4236.8|4228.7|4225.9|4319
1595342400000|2020-07-21 14:40:00|4230.7|4227.9|4223.7|4220.9|4234.7|4231.9|4222.7|4219.9|4832
1595342700000|2020-07-21 14:45:00|4222.7|4219.9|4238.7|4235.9|4239.7|4236.9|4222.7|4219.9|2971
1595343000000|2020-07-21 14:50:00|4239.7|4236.9|4236.7|4233.9|4245.6|4242.8|4236.7|4233.9|4486
1595343300000|2020-07-21 14:55:00|4237.6|4234.8|4223.6|4220.8|4238.7|4235.9|4223.6|4220.8|3354
1595343600000|2020-07-21 15:00:00|4224.6|4221.8|4231.6|4228.8|4232.6|4229.8|4216.6|4213.8|4005
1595343900000|2020-07-21 15:05:00|4232.6|4229.8|4233.7|4230.9|4235.6|4232.8|4228.6|4225.8|2681
1595344200000|2020-07-21 15:10:00|4234.6|4231.8|4227.7|4224.9|4237.7|4234.9|4227.6|4224.8|2549
1595344500000|2020-07-21 15:15:00|4227.6|4224.8|4226.7|4223.9|4239.6|4236.8|4226.6|4223.8|2700
1595344800000|2020-07-21 15:20:00|4227.6|4224.8|4239.6|4236.8|4241.6|4238.8|4225.7|4222.9|2541
1595345100000|2020-07-21 15:25:00|4239.7|4236.9|4228.6|4225.8|4241.7|4238.9|4228.6|4225.8|4018
1595345400000|2020-07-21 15:30:00|4228.7|4225.9|4226.6|4223.8|4232.7|4229.9|4220.6|4217.8|3156
1595345700000|2020-07-21 15:35:00|4225.7|4222.9|4227.6|4224.8|4228.7|4225.9|4224.7|4221.9|1476
1595346000000|2020-07-21 15:40:00|4226.7|4223.9|4224.6|4221.8|4229.6|4226.8|4220.8|4218|1694
1595346300000|2020-07-21 15:45:00|4223.7|4220.9|4216.6|4213.8|4224.7|4221.9|4214.6|4211.8|2168
1595346600000|2020-07-21 15:50:00|4215.7|4212.9|4218.7|4215.9|4223.6|4220.8|4210.7|4207.9|3868
1595346900000|2020-07-21 15:55:00|4218.6|4215.8|4207.8|4205|4218.7|4215.9|4207.7|4204.9|4468
1595347200000|2020-07-21 16:00:00|4208.2|4205.4|4208.7|4205.9|4209.8|4207|4203.7|4200.9|2746
1595347500000|2020-07-21 16:05:00|4208.8|4206|4205.7|4202.9|4209.7|4206.9|4202.7|4199.9|1995
1595347800000|2020-07-21 16:10:00|4204.8|4202|4184.8|4182|4204.8|4202|4182.7|4179.9|5894
1595348100000|2020-07-21 16:15:00|4184.7|4181.9|4185.7|4182.9|4193.7|4190.9|4180.7|4177.9|4894
1595348400000|2020-07-21 16:20:00|4185.8|4183|4193.7|4190.9|4197.7|4194.9|4178.7|4175.9|4226
1595348700000|2020-07-21 16:25:00|4192.7|4189.9|4186.7|4183.9|4195.7|4192.9|4186.7|4183.9|1755
1595349000000|2020-07-21 16:30:00|4187.7|4184.9|4193.7|4190.9|4194.7|4191.9|4184.7|4181.9|1496
1595349300000|2020-07-21 16:35:00|4192.7|4189.9|4186.7|4183.9|4193.7|4190.9|4181.7|4178.9|1689
1595349600000|2020-07-21 16:40:00|4187.7|4184.9|4191.7|4188.9|4193.7|4190.9|4183.7|4180.9|1017
1595349900000|2020-07-21 16:45:00|4190.8|4188|4173.7|4170.9|4190.8|4188|4169.7|4166.9|3219
1595350200000|2020-07-21 16:50:00|4174.7|4171.9|4178.7|4175.9|4180.7|4177.9|4171.7|4168.9|1667
1595350500000|2020-07-21 16:55:00|4179.7|4176.9|4185.7|4182.9|4187.7|4184.9|4178.7|4175.9|2177
1595350800000|2020-07-21 17:00:00|4186.7|4183.9|4184.7|4181.9|4187.7|4184.9|4180.7|4177.9|1479
1595351100000|2020-07-21 17:05:00|4184.2|4181.4|4187.7|4184.9|4189.7|4186.9|4183.7|4180.9|1571
1595351400000|2020-07-21 17:10:00|4188.7|4185.9|4187.7|4184.9|4189.7|4186.9|4182.7|4179.9|2841
1595351700000|2020-07-21 17:15:00|4188.7|4185.9|4188.8|4186|4189.7|4186.9|4185.7|4182.9|2256
1595352000000|2020-07-21 17:20:00|4188.7|4185.9|4183.8|4181|4188.8|4186|4183.8|4181|1461
1595352300000|2020-07-21 17:25:00|4182.8|4180|4191.7|4188.9|4191.7|4188.9|4181.8|4179|3906
1595352600000|2020-07-21 17:30:00|4191.3|4188.5|4182.8|4180|4191.7|4188.9|4182.8|4180|1455
1595352900000|2020-07-21 17:35:00|4183.2|4180.4|4180.7|4177.9|4183.8|4181|4178.8|4176|996
1595353200000|2020-07-21 17:40:00|4179.8|4177|4182.8|4180|4185.7|4182.9|4178.7|4175.9|980
1595353500000|2020-07-21 17:45:00|4181.8|4179|4184.8|4182|4185.3|4182.5|4179.8|4177|946
1595353800000|2020-07-21 17:50:00|4184.7|4181.9|4183.8|4181|4186.8|4184|4181.8|4179|1159
1595354100000|2020-07-21 17:55:00|4184.3|4181.5|4183.8|4181|4185.7|4182.9|4181.8|4179|1076
1595354400000|2020-07-21 18:00:00|4182.8|4180|4195.7|4192.9|4196.8|4194|4178.8|4176|3758
1595354700000|2020-07-21 18:05:00|4194.8|4192|4203.8|4201|4205.7|4202.9|4193.7|4190.9|4824
1595355000000|2020-07-21 18:10:00|4203.7|4200.9|4211.7|4208.9|4212.2|4209.4|4202.7|4199.9|3164
1595355300000|2020-07-21 18:15:00|4210.8|4208|4217.7|4214.9|4220.7|4217.9|4209.7|4206.9|4108
1595355600000|2020-07-21 18:20:00|4216.7|4213.9|4213.7|4210.9|4223.7|4220.9|4212.8|4210|4805
1595355900000|2020-07-21 18:25:00|4212.8|4210|4190.8|4188|4213.7|4210.9|4190.8|4188|8366
1595356200000|2020-07-21 18:30:00|4191.8|4189|4196.8|4194|4198.8|4196|4187.8|4185|2813
1595356500000|2020-07-21 18:35:00|4197.8|4195|4197.8|4195|4199.8|4197|4194.8|4192|863
1595356800000|2020-07-21 18:40:00|4198.8|4196|4197.8|4195|4199.3|4196.5|4196.8|4194|535
1595357100000|2020-07-21 18:45:00|4198.8|4196|4199.8|4197|4201.8|4199|4196.8|4194|526
1595357400000|2020-07-21 18:50:00|4199.3|4196.5|4200.8|4198|4200.8|4198|4196.8|4194|300
1595357700000|2020-07-21 18:55:00|4201.8|4199|4200.8|4198|4202.8|4200|4199.8|4197|361
1595358000000|2020-07-21 19:00:00|4199.8|4197|4202.8|4200|4204.8|4202|4199.8|4197|532
1595358300000|2020-07-21 19:05:00|4203.8|4201|4203.8|4201|4204.8|4202|4201.8|4199|263
1595358600000|2020-07-21 19:10:00|4204.8|4202|4188.8|4186|4204.8|4202|4185.9|4183.1|1902
1595358900000|2020-07-21 19:15:00|4187.9|4185.1|4186.8|4184|4189.8|4187|4184.8|4182|529
1595359200000|2020-07-21 19:20:00|4185.8|4183|4185.8|4183|4186.3|4183.5|4183.8|4181|404
1595359500000|2020-07-21 19:25:00|4186.8|4184|4185.8|4183|4188.8|4186|4184.8|4182|468
1595359800000|2020-07-21 19:30:00|4186.8|4184|4187.8|4185|4189.8|4187|4182.8|4180|672
1595360100000|2020-07-21 19:35:00|4188.8|4186|4187.8|4185|4188.8|4186|4185.8|4183|447
1595360400000|2020-07-21 19:40:00|4187.3|4184.5|4188.8|4186|4189.8|4187|4186.8|4184|277
1595360700000|2020-07-21 19:45:00|4187.9|4185.1|4190.8|4188|4193.8|4191|4187.8|4185|405
1595361000000|2020-07-21 19:50:00|4190.4|4187.6|4184.8|4182|4190.8|4188|4182.8|4180|534
1595361300000|2020-07-21 19:55:00|4185.8|4183|4184.8|4182|4185.8|4183|4182.8|4180|847
1595361600000|2020-07-21 20:00:00|4184.4|4181.6|4185.8|4183|4186.8|4184|4182.8|4180|251
1595361900000|2020-07-21 20:05:00|4184.8|4182|4185.8|4183|4186.8|4184|4184.8|4182|143
1595362200000|2020-07-21 20:10:00|4184.8|4182|4187.8|4185|4187.8|4185|4184.8|4182|212
1595362500000|2020-07-21 20:15:00|4186.8|4184|4191.8|4189|4191.8|4189|4186.3|4183.5|258
1595362800000|2020-07-21 20:20:00|4191.9|4189.1|4190.8|4188|4192.8|4190|4190.8|4188|72
1595363100000|2020-07-21 20:25:00|4191.3|4188.5|4192.3|4189.5|4194.3|4191.5|4190.8|4188|383
1595363400000|2020-07-21 20:30:00|4191.8|4189|4167.9|4165.1|4192.8|4190|4162.8|4160|3643
1595363700000|2020-07-21 20:35:00|4168.8|4166|4162.9|4160.1|4168.9|4166.1|4162.8|4160|754
1595364000000|2020-07-21 20:40:00|4163.8|4161|4165.9|4163.1|4169.8|4167|4162.9|4160.1|528
1595364300000|2020-07-21 20:45:00|4166.4|4163.6|4157.8|4155|4166.4|4163.6|4156.8|4154|596
1595364600000|2020-07-21 20:50:00|4157.4|4154.6|4156.8|4154|4159.8|4157|4155.8|4153|610
1595364900000|2020-07-21 20:55:00|4155.9|4153.1|4161.9|4151.9|4161.9|4154.1|4153.8|4151|592
1595368800000|2020-07-21 22:00:00|4147.4|4144.6|4147.9|4145.1|4150.4|4147.1|4145.4|4142.6|430
1595369100000|2020-07-21 22:05:00|4148.9|4146.1|4150.9|4148.1|4151.9|4149.1|4148.9|4146.1|227
1595369400000|2020-07-21 22:10:00|4149.9|4147.1|4151.9|4149.1|4151.9|4149.1|4148.9|4146.1|96
1595369700000|2020-07-21 22:15:00|4152.8|4150|4156.9|4154.1|4156.9|4154.1|4151.8|4149|144
1595370000000|2020-07-21 22:20:00|4155.9|4153.1|4154.9|4152.1|4156.9|4154.1|4153.9|4151.1|102
1595370300000|2020-07-21 22:25:00|4155.8|4153|4156.9|4154.1|4156.9|4154.1|4154.9|4152.1|95
1595370600000|2020-07-21 22:30:00|4156|4153.2|4158.9|4156.1|4159.4|4156.6|4155.9|4153.1|149
1595370900000|2020-07-21 22:35:00|4157.9|4155.1|4161.9|4159.1|4161.9|4159.1|4156.9|4154.1|182
1595371200000|2020-07-21 22:40:00|4161|4158.2|4158.9|4156.1|4161|4158.2|4158.4|4155.6|95
1595371500000|2020-07-21 22:45:00|4157.9|4155.1|4158.9|4156.1|4159.9|4157.1|4157.9|4155.1|74
1595371800000|2020-07-21 22:50:00|4158|4155.2|4154.9|4152.1|4158|4155.2|4154.9|4152.1|79
1595372100000|2020-07-21 22:55:00|4154.4|4151.6|4157.9|4155.1|4157.9|4155.1|4153.9|4151.1|78
1595372400000|2020-07-21 23:00:00|4157.4|4154.6|4161.9|4159.1|4164.9|4162.1|4157.4|4154.6|200
1595372700000|2020-07-21 23:05:00|4160.9|4158.1|4163.9|4161.1|4163.9|4161.1|4160.9|4158.1|87
1595373000000|2020-07-21 23:10:00|4164.9|4162.1|4165.9|4163.1|4166.9|4164.1|4163.9|4161.1|122
1595373300000|2020-07-21 23:15:00|4166.8|4164|4162.9|4160.1|4166.9|4164.1|4162.9|4160.1|70
1595373600000|2020-07-21 23:20:00|4163.8|4161|4163.9|4161.1|4164.9|4162.1|4161.9|4159.1|63
1595373900000|2020-07-21 23:25:00|4163|4160.2|4160.9|4158.1|4163|4160.2|4159.9|4157.1|61
1595374200000|2020-07-21 23:30:00|4160.4|4157.6|4161.9|4159.1|4161.9|4159.1|4159.9|4157.1|54
1595374500000|2020-07-21 23:35:00|4161|4158.2|4160.9|4158.1|4161.4|4158.6|4160.9|4158.1|19
1595374800000|2020-07-21 23:40:00|4161.4|4158.6|4161.9|4159.1|4162.9|4160.1|4160.9|4158.1|53
1595375100000|2020-07-21 23:45:00|4161.4|4158.6|4166.9|4164.1|4166.9|4164.1|4160.9|4158.1|149
1595375400000|2020-07-21 23:50:00|4167.9|4165.1|4165.9|4163.1|4168.9|4166.1|4165.9|4163.1|110
1595375700000|2020-07-21 23:55:00|4166.9|4164.1|4161.9|4159.1|4166.9|4164.1|4160.9|4158.1|123
1595376000000|2020-07-22 00:00:00|4162.9|4160.1|4153.9|4151.1|4163.9|4161.1|4153.9|4151.1|609
1595376300000|2020-07-22 00:05:00|4152.9|4150.1|4155.9|4153.1|4156.9|4154.1|4152.9|4150.1|192
1595376600000|2020-07-22 00:10:00|4154|4151.2|4154.9|4152.1|4156.9|4154.1|4150.9|4148.1|273
1595376900000|2020-07-22 00:15:00|4154.4|4151.6|4154.9|4152.1|4157.9|4155.1|4154.4|4151.6|262
1595377200000|2020-07-22 00:20:00|4153.9|4151.1|4153.9|4151.1|4155.9|4153.1|4153.9|4151.1|183
1595377500000|2020-07-22 00:25:00|4154.9|4152.1|4157.9|4155.1|4157.9|4155.1|4153.9|4151.1|186
1595377800000|2020-07-22 00:30:00|4157|4154.2|4149.9|4147.1|4157|4154.2|4148.9|4146.1|419
1595378100000|2020-07-22 00:35:00|4149|4146.2|4151.9|4149.1|4151.9|4149.1|4147.9|4145.1|190
1595378400000|2020-07-22 00:40:00|4151.4|4148.6|4148.9|4146.1|4151.9|4149.1|4147.9|4145.1|189
1595378700000|2020-07-22 00:45:00|4147.9|4145.1|4152.9|4150.1|4152.9|4150.1|4147.9|4145.1|146
1595379000000|2020-07-22 00:50:00|4153.4|4150.6|4152.9|4150.1|4153.9|4151.1|4150.9|4148.1|206
1595379300000|2020-07-22 00:55:00|4153.4|4150.6|4149.9|4147.1|4153.9|4151.1|4149.9|4147.1|176
1595379600000|2020-07-22 01:00:00|4150.9|4148.1|4156.9|4154.1|4156.9|4154.1|4147.9|4145.1|639
1595379900000|2020-07-22 01:05:00|4155.9|4153.1|4160|4157.2|4160|4157.2|4155.9|4153.1|344
1595380200000|2020-07-22 01:10:00|4160.9|4158.1|4162|4159.2|4163|4160.2|4158.9|4156.1|385
1595380500000|2020-07-22 01:15:00|4162.9|4160.1|4163|4160.2|4163|4160.2|4160|4157.2|462
1595380800000|2020-07-22 01:20:00|4163.9|4161.1|4165.9|4163.1|4167|4164.2|4163.9|4161.1|333
1595381100000|2020-07-22 01:25:00|4166|4163.2|4165.9|4163.1|4167|4164.2|4163.9|4161.1|344
1595381400000|2020-07-22 01:30:00|4165|4162.2|4167|4164.2|4168|4165.2|4162|4159.2|413
1595381700000|2020-07-22 01:35:00|4166.9|4164.1|4162|4159.2|4167.9|4165.1|4161.9|4159.1|239
1595382000000|2020-07-22 01:40:00|4161|4158.2|4158.9|4156.1|4163|4160.2|4157.9|4155.1|359
1595382300000|2020-07-22 01:45:00|4158|4155.2|4160.9|4158.1|4161.9|4159.1|4157.9|4155.1|237
1595382600000|2020-07-22 01:50:00|4159.9|4157.1|4159.9|4157.1|4160|4157.2|4158.9|4156.1|157
1595382900000|2020-07-22 01:55:00|4160|4157.2|4164|4161.2|4164|4161.2|4159.9|4157.1|134
1595383200000|2020-07-22 02:00:00|4163.9|4161.1|4163.9|4161.1|4164.9|4162.1|4160.9|4158.1|182
1595383500000|2020-07-22 02:05:00|4162.9|4160.1|4158.9|4156.1|4162.9|4160.1|4158|4155.2|202
1595383800000|2020-07-22 02:10:00|4159|4156.2|4159.4|4156.6|4160|4157.2|4156.9|4154.1|426
1595384100000|2020-07-22 02:15:00|4159|4156.2|4169|4166.2|4169.4|4166.6|4159|4156.2|602
1595384400000|2020-07-22 02:20:00|4169.9|4167.1|4172.9|4170.1|4173|4170.2|4168.9|4166.1|560
1595384700000|2020-07-22 02:25:00|4173|4170.2|4176|4173.2|4176.9|4174.1|4171.9|4169.1|452
1595385000000|2020-07-22 02:30:00|4176.9|4174.1|4170.9|4168.1|4176.9|4174.1|4169|4166.2|628
1595385300000|2020-07-22 02:35:00|4171|4168.2|4171|4168.2|4171.9|4169.1|4169|4166.2|252
1595385600000|2020-07-22 02:40:00|4170.9|4168.1|4169|4166.2|4173|4170.2|4168|4165.2|588
1595385900000|2020-07-22 02:45:00|4168.9|4166.1|4168|4165.2|4169|4166.2|4168|4165.2|155
1595386200000|2020-07-22 02:50:00|4168.9|4166.1|4168|4165.2|4169|4166.2|4166.9|4164.1|150
1595386500000|2020-07-22 02:55:00|4168.9|4166.1|4171|4168.2|4171|4168.2|4168.9|4166.1|228
1595386800000|2020-07-22 03:00:00|4171.5|4168.7|4172|4169.2|4172|4169.2|4169|4166.2|282
1595387100000|2020-07-22 03:05:00|4171|4168.2|4173|4170.2|4173|4170.2|4171|4168.2|103
1595387400000|2020-07-22 03:10:00|4172|4169.2|4175|4172.2|4175.9|4173.1|4171|4168.2|303
1595387700000|2020-07-22 03:15:00|4174.9|4172.1|4175|4172.2|4176|4173.2|4174.9|4172.1|111
1595388000000|2020-07-22 03:20:00|4175.9|4173.1|4182|4179.2|4182|4179.2|4175.9|4173.1|489
1595388300000|2020-07-22 03:25:00|4181|4178.2|4181|4178.2|4181|4178.2|4180|4177.2|243
1595388600000|2020-07-22 03:30:00|4180.9|4178.1|4175|4172.2|4181|4178.2|4175|4172.2|319
1595388900000|2020-07-22 03:35:00|4175.9|4173.1|4176|4173.2|4176.9|4174.1|4175|4172.2|102
1595389200000|2020-07-22 03:40:00|4177|4174.2|4175|4172.2|4177|4174.2|4175|4172.2|127
1595389500000|2020-07-22 03:45:00|4174.1|4171.3|4174|4171.2|4174.9|4172.1|4173|4170.2|105
1595389800000|2020-07-22 03:50:00|4173.9|4171.1|4172|4169.2|4174|4171.2|4172|4169.2|202
1595390100000|2020-07-22 03:55:00|4171|4168.2|4173|4170.2|4174|4171.2|4171|4168.2|124
1595390400000|2020-07-22 04:00:00|4173.9|4171.1|4174|4171.2|4174|4171.2|4173|4170.2|125
1595390700000|2020-07-22 04:05:00|4173|4170.2|4174|4171.2|4174|4171.2|4172|4169.2|623
1595391000000|2020-07-22 04:10:00|4174.9|4172.1|4171.5|4168.7|4175|4172.2|4171|4168.2|166
1595391300000|2020-07-22 04:15:00|4171.1|4168.3|4169|4166.2|4171.1|4168.3|4169|4166.2|165
1595391600000|2020-07-22 04:20:00|4169.9|4167.1|4171|4168.2|4171|4168.2|4169|4166.2|182
1595391900000|2020-07-22 04:25:00|4172|4169.2|4171|4168.2|4172|4169.2|4171|4168.2|84
1595392200000|2020-07-22 04:30:00|4170.9|4168.1|4166.9|4164.1|4170.9|4168.1|4166|4163.2|330
1595392500000|2020-07-22 04:35:00|4166|4163.2|4168|4165.2|4168|4165.2|4166|4163.2|131
1595392800000|2020-07-22 04:40:00|4168.5|4165.7|4164.5|4161.7|4169|4166.2|4163|4160.2|242
1595393100000|2020-07-22 04:45:00|4164|4161.2|4163|4160.2|4164|4161.2|4162|4159.2|245
1595393400000|2020-07-22 04:50:00|4164|4161.2|4162|4159.2|4164|4161.2|4161|4158.2|196
1595393700000|2020-07-22 04:55:00|4163|4160.2|4163|4160.2|4164|4161.2|4162|4159.2|123
1595394000000|2020-07-22 05:00:00|4162.1|4159.3|4156|4153.2|4162.1|4159.3|4155|4152.2|932
1595394300000|2020-07-22 05:05:00|4154|4151.2|4156|4153.2|4156|4153.2|4153|4150.2|357
1595394600000|2020-07-22 05:10:00|4157|4154.2|4157|4154.2|4157|4154.2|4154|4151.2|243
1595394900000|2020-07-22 05:15:00|4156.1|4153.3|4156|4153.2|4157|4154.2|4155|4152.2|173
1595395200000|2020-07-22 05:20:00|4156.5|4153.7|4157|4154.2|4158|4155.2|4155.1|4152.3|201
1595395500000|2020-07-22 05:25:00|4158|4155.2|4156|4153.2|4158|4155.2|4156|4153.2|219
1595395800000|2020-07-22 05:30:00|4157|4154.2|4155|4152.2|4158|4155.2|4154|4151.2|256
1595396100000|2020-07-22 05:35:00|4155.5|4152.7|4156|4153.2|4157|4154.2|4155|4152.2|212
1595396400000|2020-07-22 05:40:00|4157|4154.2|4154.5|4151.7|4157|4154.2|4154|4151.2|297
1595396700000|2020-07-22 05:45:00|4154|4151.2|4162|4159.2|4162|4159.2|4154|4151.2|370
1595397000000|2020-07-22 05:50:00|4163|4160.2|4166|4163.2|4167|4164.2|4163|4160.2|272
1595397300000|2020-07-22 05:55:00|4167|4164.2|4166.1|4163.3|4167|4164.2|4166|4163.2|140
1595397600000|2020-07-22 06:00:00|4166|4163.2|4167.1|4164.3|4171.1|4168.3|4165.1|4162.3|727
1595397900000|2020-07-22 06:05:00|4168|4165.2|4170.1|4167.3|4170.1|4167.3|4167.1|4164.3|262
1595398200000|2020-07-22 06:10:00|4170|4167.2|4171|4168.2|4172|4169.2|4168|4165.2|189
1595398500000|2020-07-22 06:15:00|4171.1|4168.3|4171|4168.2|4174|4171.2|4171|4168.2|369
1595398800000|2020-07-22 06:20:00|4170.1|4167.3|4175.1|4172.3|4176.1|4173.3|4170.1|4167.3|373
1595399100000|2020-07-22 06:25:00|4175|4172.2|4172.1|4169.3|4175|4172.2|4171.1|4168.3|482
1595399400000|2020-07-22 06:30:00|4171.1|4168.3|4173.1|4170.3|4176.1|4173.3|4171.1|4168.3|387
1595399700000|2020-07-22 06:35:00|4173|4170.2|4169.1|4166.3|4173.1|4170.3|4168.1|4165.3|316
1595400000000|2020-07-22 06:40:00|4170|4167.2|4165.1|4162.3|4171.1|4168.3|4162.1|4159.3|872
1595400300000|2020-07-22 06:45:00|4165|4162.2|4168.5|4165.7|4170|4167.2|4164|4161.2|373
1595400600000|2020-07-22 06:50:00|4168.1|4165.3|4169.1|4166.3|4170.1|4167.3|4166.1|4163.3|389
1595400900000|2020-07-22 06:55:00|4169|4166.2|4171|4168.2|4171|4168.2|4167|4164.2|341
1595401200000|2020-07-22 07:00:00|4172|4169.2|4176|4173.2|4179|4176.2|4172|4169.2|999
1595401500000|2020-07-22 07:05:00|4175.1|4172.3|4186|4183.2|4187.1|4184.3|4173.1|4170.3|1210
1595401800000|2020-07-22 07:10:00|4186.1|4183.3|4189|4186.2|4190|4187.2|4185|4182.2|1071
1595402100000|2020-07-22 07:15:00|4188.1|4185.3|4186.1|4183.3|4190|4187.2|4185|4182.2|668
1595402400000|2020-07-22 07:20:00|4186|4183.2|4184|4181.2|4190|4187.2|4183.1|4180.3|696
1595402700000|2020-07-22 07:25:00|4184.1|4181.3|4191|4188.2|4193.1|4190.3|4183|4180.2|1087
1595403000000|2020-07-22 07:30:00|4192|4189.2|4178.1|4175.3|4196|4193.2|4178.1|4175.3|1395
1595403300000|2020-07-22 07:35:00|4178|4175.2|4164.1|4161.3|4179|4176.2|4161|4158.2|2434
1595403600000|2020-07-22 07:40:00|4164|4161.2|4165|4162.2|4168|4165.2|4161.1|4158.3|1167
1595403900000|2020-07-22 07:45:00|4164.1|4161.3|4158|4155.2|4164.1|4161.3|4156|4153.2|1734
1595404200000|2020-07-22 07:50:00|4157.1|4154.3|4158.1|4155.3|4160.1|4157.3|4151.1|4148.3|1552
1595404500000|2020-07-22 07:55:00|4158|4155.2|4164.1|4161.3|4165.1|4162.3|4155.1|4152.3|1539
1595404800000|2020-07-22 08:00:00|4163.6|4160.8|4158.1|4155.3|4164.1|4161.3|4152.1|4149.3|2474
1595405100000|2020-07-22 08:05:00|4158.2|4155.4|4158.2|4155.4|4159.1|4156.3|4154.2|4151.4|863
1595405400000|2020-07-22 08:10:00|4158.1|4155.3|4159.1|4156.3|4161.1|4158.3|4153.2|4150.4|831
1595405700000|2020-07-22 08:15:00|4158.2|4155.4|4159.2|4156.4|4160.2|4157.4|4145.2|4142.4|1854
1595406000000|2020-07-22 08:20:00|4160.1|4157.3|4151.2|4148.4|4162.1|4159.3|4151.1|4148.3|1168
1595406300000|2020-07-22 08:25:00|4151.1|4148.3|4153.2|4150.4|4158.2|4155.4|4146.2|4143.4|2471
1595406600000|2020-07-22 08:30:00|4152.2|4149.4|4149.2|4146.4|4161.2|4158.4|4147.3|4144.5|2522
1595406900000|2020-07-22 08:35:00|4148.2|4145.4|4138.2|4135.4|4150.1|4147.3|4137.2|4134.4|2772
1595407200000|2020-07-22 08:40:00|4137.3|4134.5|4136.3|4133.5|4142.3|4139.5|4136.2|4133.4|2915
1595407500000|2020-07-22 08:45:00|4136.2|4133.4|4131.3|4128.5|4136.2|4133.4|4127.2|4124.4|2525
1595407800000|2020-07-22 08:50:00|4131.2|4128.4|4142.2|4139.4|4143.2|4140.4|4125.2|4122.4|2191
1595408100000|2020-07-22 08:55:00|4142.3|4139.5|4137.2|4134.4|4144.3|4141.5|4134.3|4131.5|1340
1595408400000|2020-07-22 09:00:00|4136.3|4133.5|4130.2|4127.4|4138.3|4135.5|4125.3|4122.5|1564
1595408700000|2020-07-22 09:05:00|4129.3|4126.5|4119.2|4116.4|4131.2|4128.4|4117.3|4114.5|2549
1595409000000|2020-07-22 09:10:00|4119.3|4116.5|4124.3|4121.5|4125.3|4122.5|4118.2|4115.4|1145
1595409300000|2020-07-22 09:15:00|4125.2|4122.4|4135.2|4132.4|4136.1|4133.3|4124.3|4121.5|1811
1595409600000|2020-07-22 09:20:00|4135.3|4132.5|4133.3|4130.5|4136.2|4133.4|4129.2|4126.4|620
1595409900000|2020-07-22 09:25:00|4133.2|4130.4|4135.3|4132.5|4136.3|4133.5|4131.3|4128.5|508
1595410200000|2020-07-22 09:30:00|4135.2|4132.4|4144.2|4141.4|4144.2|4141.4|4135.2|4132.4|1287
1595410500000|2020-07-22 09:35:00|4143.3|4140.5|4144.3|4141.5|4146.3|4143.5|4138.3|4135.5|806
1595410800000|2020-07-22 09:40:00|4144.7|4141.9|4151.3|4148.5|4152.2|4149.4|4144.3|4141.5|868
1595411100000|2020-07-22 09:45:00|4152.2|4149.4|4148.3|4145.5|4155.3|4152.5|4148.3|4145.5|1007
1595411400000|2020-07-22 09:50:00|4149.3|4146.5|4146.3|4143.5|4150.3|4147.5|4145.3|4142.5|566
1595411700000|2020-07-22 09:55:00|4147.2|4144.4|4151.3|4148.5|4152.3|4149.5|4145.3|4142.5|754
1595412000000|2020-07-22 10:00:00|4152.2|4149.4|4151.3|4148.5|4154.3|4151.5|4149.3|4146.5|703
1595412300000|2020-07-22 10:05:00|4151.2|4148.4|4152.3|4149.5|4152.3|4149.5|4145.3|4142.5|610
1595412600000|2020-07-22 10:10:00|4152.2|4149.4|4149.3|4146.5|4153.3|4150.5|4147.3|4144.5|454
1595412900000|2020-07-22 10:15:00|4148.4|4145.6|4145.3|4142.5|4149.2|4146.4|4141.3|4138.5|903
1595413200000|2020-07-22 10:20:00|4145.2|4142.4|4145.3|4142.5|4148.3|4145.5|4144.2|4141.4|583
1595413500000|2020-07-22 10:25:00|4144.3|4141.5|4140.3|4137.5|4145.3|4142.5|4139.3|4136.5|411
1595413800000|2020-07-22 10:30:00|4140.2|4137.4|4136.3|4133.5|4141.3|4138.5|4136.3|4133.5|746
1595414100000|2020-07-22 10:35:00|4135.4|4132.6|4134.3|4131.5|4140.3|4137.5|4132.2|4129.4|1017
1595414400000|2020-07-22 10:40:00|4135.2|4132.4|4133.3|4130.5|4139.3|4136.5|4133.3|4130.5|659
1595414700000|2020-07-22 10:45:00|4132.3|4129.5|4129.3|4126.5|4134.3|4131.5|4128.3|4125.5|697
1595415000000|2020-07-22 10:50:00|4128.4|4125.6|4127.3|4124.5|4130.3|4127.5|4125.3|4122.5|1031
1595415300000|2020-07-22 10:55:00|4126.4|4123.6|4127.3|4124.5|4133.2|4130.4|4126.3|4123.5|941
1595415600000|2020-07-22 11:00:00|4128.2|4125.4|4135.3|4132.5|4135.3|4132.5|4126.3|4123.5|974
1595415900000|2020-07-22 11:05:00|4134.4|4131.6|4138.3|4135.5|4138.3|4135.5|4131.3|4128.5|751
1595416200000|2020-07-22 11:10:00|4137.3|4134.5|4138.3|4135.5|4140.3|4137.5|4135.3|4132.5|679
1595416500000|2020-07-22 11:15:00|4138.4|4135.6|4137.3|4134.5|4140.3|4137.5|4136.3|4133.5|457
1595416800000|2020-07-22 11:20:00|4138.2|4135.4|4130.3|4127.5|4138.3|4135.5|4129.3|4126.5|786
1595417100000|2020-07-22 11:25:00|4131.3|4128.5|4129.3|4126.5|4134.3|4131.5|4128.3|4125.5|548
1595417400000|2020-07-22 11:30:00|4130.2|4127.4|4122.3|4119.5|4132.3|4129.5|4122.3|4119.5|1223
1595417700000|2020-07-22 11:35:00|4122.8|4120|4126.3|4123.5|4127.3|4124.5|4121.3|4118.5|784
1595418000000|2020-07-22 11:40:00|4125.4|4122.6|4134.3|4131.5|4136.3|4133.5|4125.3|4122.5|670
1595418300000|2020-07-22 11:45:00|4133.4|4130.6|4132.3|4129.5|4136.3|4133.5|4130.3|4127.5|581
1595418600000|2020-07-22 11:50:00|4131.8|4129|4129.3|4126.5|4132.3|4129.5|4128.3|4125.5|346
1595418900000|2020-07-22 11:55:00|4128.3|4125.5|4124.3|4121.5|4132.3|4129.5|4124.3|4121.5|558
1595419200000|2020-07-22 12:00:00|4123.4|4120.6|4123.3|4120.5|4125.3|4122.5|4119.3|4116.5|2003
1595419500000|2020-07-22 12:05:00|4122.8|4120|4122.3|4119.5|4125.3|4122.5|4122.3|4119.5|929
1595419800000|2020-07-22 12:10:00|4121.4|4118.6|4130.4|4127.6|4132.4|4129.6|4117.3|4114.5|2591
1595420100000|2020-07-22 12:15:00|4130.9|4128.1|4131.4|4128.6|4134.4|4131.6|4128.4|4125.6|716
1595420400000|2020-07-22 12:20:00|4132.4|4129.6|4138.4|4135.6|4138.4|4135.6|4130.4|4127.6|1037
1595420700000|2020-07-22 12:25:00|4137.4|4134.6|4136.4|4133.6|4138.4|4135.6|4135.4|4132.6|748
1595421000000|2020-07-22 12:30:00|4135.4|4132.6|4134.4|4131.6|4137.4|4134.6|4133.4|4130.6|808
1595421300000|2020-07-22 12:35:00|4133.9|4131.1|4139.4|4136.6|4140.3|4137.5|4130.4|4127.6|931
1595421600000|2020-07-22 12:40:00|4140.4|4137.6|4135.4|4132.6|4140.4|4137.6|4131.4|4128.6|2903
1595421900000|2020-07-22 12:45:00|4136.3|4133.5|4130.5|4127.7|4136.3|4133.5|4122.4|4119.6|2655
1595422200000|2020-07-22 12:50:00|4131.4|4128.6|4130.4|4127.6|4131.5|4128.7|4128.4|4125.6|878
1595422500000|2020-07-22 12:55:00|4130.5|4127.7|4124.4|4121.6|4130.9|4128.1|4123.5|4120.7|909
1595422800000|2020-07-22 13:00:00|4125.4|4122.6|4143.4|4140.6|4147.4|4144.6|4119.5|4116.7|5947
1595423100000|2020-07-22 13:05:00|4144.3|4141.5|4135.4|4132.6|4145.4|4142.6|4133.4|4130.6|5166
1595423400000|2020-07-22 13:10:00|4136.3|4133.5|4143.3|4140.5|4147.3|4144.5|4136.3|4133.5|1603
1595423700000|2020-07-22 13:15:00|4143.4|4140.6|4145.4|4142.6|4147.3|4144.5|4141.3|4138.5|1769
1595424000000|2020-07-22 13:20:00|4146.3|4143.5|4139.3|4136.5|4147.3|4144.5|4135.4|4132.6|1817
1595424300000|2020-07-22 13:25:00|4138.8|4136|4136.4|4133.6|4145.3|4142.5|4136.3|4133.5|1373
1595424600000|2020-07-22 13:30:00|4137.3|4134.5|4137.4|4134.6|4141.3|4138.5|4132.3|4129.5|3041
1595424900000|2020-07-22 13:35:00|4138.3|4135.5|4135.4|4132.6|4141.3|4138.5|4132.4|4129.6|2267
1595425200000|2020-07-22 13:40:00|4136.3|4133.5|4137.3|4134.5|4138.4|4135.6|4133.3|4130.5|1343
1595425500000|2020-07-22 13:45:00|4136.4|4133.6|4144.4|4141.6|4146.3|4143.5|4135.4|4132.6|2098
1595425800000|2020-07-22 13:50:00|4145.3|4142.5|4161.2|4158.4|4161.3|4158.5|4143.3|4140.5|10502
1595426100000|2020-07-22 13:55:00|4161.3|4158.5|4155.3|4152.5|4163.3|4160.5|4154.2|4151.4|3553
1595426400000|2020-07-22 14:00:00|4155.8|4153|4161.2|4158.4|4162.3|4159.5|4151.2|4148.4|2333
1595426700000|2020-07-22 14:05:00|4161.3|4158.5|4151.2|4148.4|4162.2|4159.4|4150.1|4147.3|6098
1595427000000|2020-07-22 14:10:00|4152.1|4149.3|4140.2|4137.4|4157.2|4154.4|4139.2|4136.4|4455
1595427300000|2020-07-22 14:15:00|4140.3|4137.5|4143.2|4140.4|4144.2|4141.4|4140.2|4137.4|1429
1595427600000|2020-07-22 14:20:00|4142.3|4139.5|4136.2|4133.4|4143.1|4140.3|4135.2|4132.4|1605
1595427900000|2020-07-22 14:25:00|4135.2|4132.4|4141.2|4138.4|4147.2|4144.4|4131.3|4128.5|3068
1595428200000|2020-07-22 14:30:00|4143.5|4140.7|4148.2|4145.4|4155.1|4152.3|4124.2|4121.4|9775
1595428500000|2020-07-22 14:35:00|4149.2|4146.4|4150.2|4147.4|4159.1|4156.3|4141.2|4138.4|6395
1595428800000|2020-07-22 14:40:00|4149.3|4146.5|4148.2|4145.4|4153.1|4150.3|4147.3|4144.5|3249
1595429100000|2020-07-22 14:45:00|4148.3|4145.5|4139.3|4136.5|4150.2|4147.4|4137.2|4134.4|3357
1595429400000|2020-07-22 14:50:00|4140.2|4137.4|4144.2|4141.4|4147.1|4144.3|4136.2|4133.4|4825
1595429700000|2020-07-22 14:55:00|4144.1|4141.3|4138.1|4135.3|4144.2|4141.4|4134.1|4131.3|2180
1595430000000|2020-07-22 15:00:00|4138.2|4135.4|4142.2|4139.4|4144.2|4141.4|4135.1|4132.3|1987
1595430300000|2020-07-22 15:05:00|4143.1|4140.3|4149.2|4146.4|4153.2|4150.4|4142.2|4139.4|2339
1595430600000|2020-07-22 15:10:00|4150.1|4147.3|4151.2|4148.4|4156.2|4153.4|4146.2|4143.4|3157
1595430900000|2020-07-22 15:15:00|4152.2|4149.4|4142.2|4139.4|4155.2|4152.4|4139.2|4136.4|2718
1595431200000|2020-07-22 15:20:00|4141.2|4138.4|4141.2|4138.4|4146.1|4143.3|4137.2|4134.4|2122
1595431500000|2020-07-22 15:25:00|4140.3|4137.5|4131.2|4128.4|4144.2|4141.4|4126.3|4123.5|10410
1595431800000|2020-07-22 15:30:00|4132.2|4129.4|4138.3|4135.5|4140.3|4137.5|4131.3|4128.5|2358
1595432100000|2020-07-22 15:35:00|4139.2|4136.4|4138.3|4135.5|4139.3|4136.5|4134.3|4131.5|1353
1595432400000|2020-07-22 15:40:00|4137.3|4134.5|4136.3|4133.5|4139.3|4136.5|4133.3|4130.5|1256
1595432700000|2020-07-22 15:45:00|4135.3|4132.5|4144.3|4141.5|4144.3|4141.5|4135.3|4132.5|1619
1595433000000|2020-07-22 15:50:00|4143.3|4140.5|4152.3|4149.5|4152.3|4149.5|4142.3|4139.5|1758
1595433300000|2020-07-22 15:55:00|4151.3|4148.5|4153.3|4150.5|4156.3|4153.5|4149.3|4146.5|1925
1595433600000|2020-07-22 16:00:00|4152.3|4149.5|4155.3|4152.5|4157.3|4154.5|4151.3|4148.5|1367
1595433900000|2020-07-22 16:05:00|4156.2|4153.4|4163.2|4160.4|4163.2|4160.4|4151.3|4148.5|2796
1595434200000|2020-07-22 16:10:00|4162.7|4159.9|4178.2|4175.4|4180.3|4177.5|4162.7|4159.9|5934
1595434500000|2020-07-22 16:15:00|4178.3|4175.5|4181.2|4178.4|4186.3|4183.5|4176.9|4173.9|5712
1595434800000|2020-07-22 16:20:00|4181.3|4178.5|4187.3|4184.5|4189.2|4186.4|4181.2|4178.4|3364
1595435100000|2020-07-22 16:25:00|4187.2|4184.4|4195.2|4192.4|4197.2|4194.4|4186.2|4183.4|3564
1595435400000|2020-07-22 16:30:00|4196.1|4193.3|4189.2|4186.4|4197.1|4194.3|4186.2|4183.4|2693
1595435700000|2020-07-22 16:35:00|4188.2|4185.4|4188.2|4185.4|4188.2|4185.4|4183.2|4180.4|1058
1595436000000|2020-07-22 16:40:00|4187.3|4184.5|4183.3|4180.5|4188.2|4185.4|4182.2|4179.4|1139
1595436300000|2020-07-22 16:45:00|4183.7|4180.9|4185.2|4182.4|4186.3|4183.5|4183.2|4180.4|1006
1595436600000|2020-07-22 16:50:00|4185.3|4182.5|4180.2|4177.4|4190.2|4187.4|4180.2|4177.4|980
1595436900000|2020-07-22 16:55:00|4180.3|4177.5|4183.3|4180.5|4185.2|4182.4|4179.3|4176.5|1211
1595437200000|2020-07-22 17:00:00|4183.2|4180.4|4184.3|4181.5|4185.3|4182.5|4179.3|4176.5|754
1595437500000|2020-07-22 17:05:00|4184.7|4181.9|4182.2|4179.4|4184.8|4182|4180.3|4177.5|670
1595437800000|2020-07-22 17:10:00|4181.3|4178.5|4181.2|4178.4|4182.3|4179.5|4180.2|4177.4|630
1595438100000|2020-07-22 17:15:00|4181.3|4178.5|4182.3|4179.5|4186.2|4183.4|4181.2|4178.4|1160
1595438400000|2020-07-22 17:20:00|4182.2|4179.4|4182.2|4179.4|4185.3|4182.5|4182.2|4179.4|712
1595438700000|2020-07-22 17:25:00|4181.3|4178.5|4187.3|4184.5|4189.2|4186.4|4181.3|4178.5|1076
1595439000000|2020-07-22 17:30:00|4187.2|4184.4|4187.2|4184.4|4190.2|4187.4|4186.2|4183.4|633
1595439300000|2020-07-22 17:35:00|4187.3|4184.5|4193.2|4190.4|4195.2|4192.4|4185.3|4182.5|1443
1595439600000|2020-07-22 17:40:00|4192.2|4189.4|4193.2|4190.4|4194.2|4191.4|4189.2|4186.4|791
1595439900000|2020-07-22 17:45:00|4193.3|4190.5|4191.2|4188.4|4196.2|4193.4|4189.3|4186.5|1187
1595440200000|2020-07-22 17:50:00|4192.2|4189.4|4188.2|4185.4|4192.2|4189.4|4183.3|4180.5|1463
1595440500000|2020-07-22 17:55:00|4189.1|4186.3|4191.2|4188.4|4192.3|4189.5|4188.2|4185.4|1160
1595440800000|2020-07-22 18:00:00|4191.3|4188.5|4190.3|4187.5|4195.2|4192.4|4188.3|4185.5|1668
1595441100000|2020-07-22 18:05:00|4191.2|4188.4|4191.2|4188.4|4193.2|4190.4|4189.2|4186.4|658
1595441400000|2020-07-22 18:10:00|4191.3|4188.5|4187.3|4184.5|4192.2|4189.4|4184.3|4181.5|1268
1595441700000|2020-07-22 18:15:00|4187.2|4184.4|4194.2|4191.4|4195.2|4192.4|4186.2|4183.4|1424
1595442000000|2020-07-22 18:20:00|4195.2|4192.4|4194.2|4191.4|4197.2|4194.4|4192.2|4189.4|1857
1595442300000|2020-07-22 18:25:00|4193.8|4191|4191.2|4188.4|4204.2|4201.4|4190.3|4187.5|6685
1595442600000|2020-07-22 18:30:00|4190.3|4187.5|4200.2|4197.4|4204.2|4201.4|4186.2|4183.4|3979
1595442900000|2020-07-22 18:35:00|4199.8|4197|4194.3|4191.5|4202.2|4199.4|4193.3|4190.5|4435
1595443200000|2020-07-22 18:40:00|4195.2|4192.4|4191.3|4188.5|4195.3|4192.5|4191.3|4188.5|610
1595443500000|2020-07-22 18:45:00|4192.3|4189.5|4193.3|4190.5|4195.3|4192.5|4189.3|4186.5|1031
1595443800000|2020-07-22 18:50:00|4193.4|4190.6|4196.3|4193.5|4197.3|4194.5|4192.4|4189.6|348
1595444100000|2020-07-22 18:55:00|4195.9|4193.1|4195.4|4192.6|4197.3|4194.5|4194.3|4191.5|428
1595444400000|2020-07-22 19:00:00|4196.3|4193.5|4194.3|4191.5|4197.3|4194.5|4193.4|4190.6|402
1595444700000|2020-07-22 19:05:00|4193.9|4191.1|4196.3|4193.5|4196.3|4193.5|4193.9|4191.1|210
1595445000000|2020-07-22 19:10:00|4197.2|4194.4|4196.4|4193.6|4197.4|4194.6|4195.4|4192.6|669
1595445300000|2020-07-22 19:15:00|4196.3|4193.5|4190.3|4187.5|4196.3|4193.5|4188.4|4185.6|657
1595445600000|2020-07-22 19:20:00|4189.4|4186.6|4190.3|4187.5|4191.3|4188.5|4188.3|4185.5|411
1595445900000|2020-07-22 19:25:00|4189.4|4186.6|4185.3|4182.5|4190.8|4188|4185.3|4182.5|373
1595446200000|2020-07-22 19:30:00|4184.4|4181.6|4185.4|4182.6|4186.4|4183.6|4184.3|4181.5|423
1595446500000|2020-07-22 19:35:00|4185.3|4182.5|4183.3|4180.5|4186.3|4183.5|4182.3|4179.5|639
1595446800000|2020-07-22 19:40:00|4183.4|4180.6|4183.3|4180.5|4184.3|4181.5|4182.3|4179.5|581
1595447100000|2020-07-22 19:45:00|4182.4|4179.6|4186.3|4183.5|4186.3|4183.5|4182.3|4179.5|291
1595447400000|2020-07-22 19:50:00|4186.4|4183.6|4186.3|4183.5|4187.3|4184.5|4185.3|4182.5|220
1595447700000|2020-07-22 19:55:00|4186.4|4183.6|4186.3|4183.5|4187.4|4184.6|4185.3|4182.5|346
1595448000000|2020-07-22 20:00:00|4186.4|4183.6|4186.3|4183.5|4188.3|4185.5|4182.3|4179.5|839
1595448300000|2020-07-22 20:05:00|4186.4|4183.6|4190.4|4187.6|4191.3|4188.5|4183.4|4180.6|256
1595448600000|2020-07-22 20:10:00|4191.4|4188.6|4191.3|4188.5|4193.8|4191|4190.4|4187.6|446
1595448900000|2020-07-22 20:15:00|4191.4|4188.6|4192.4|4189.6|4192.4|4189.6|4191.3|4188.5|83
1595449200000|2020-07-22 20:20:00|4191.5|4188.7|4190.4|4187.6|4192.4|4189.6|4189.4|4186.6|87
1595449500000|2020-07-22 20:25:00|4190.9|4188.1|4190.4|4187.6|4191.4|4188.6|4190.4|4187.6|147
1595449800000|2020-07-22 20:30:00|4191.3|4188.5|4191.4|4188.6|4192.4|4189.6|4189.4|4186.6|287
1595450100000|2020-07-22 20:35:00|4191.5|4188.7|4189.4|4186.6|4191.5|4188.7|4188.5|4185.7|105
1595450400000|2020-07-22 20:40:00|4188.9|4186.1|4188.4|4185.6|4189.5|4186.7|4187.4|4184.6|213
1595450700000|2020-07-22 20:45:00|4188.5|4185.7|4184.4|4181.6|4188.5|4185.7|4183.5|4180.7|356
1595451000000|2020-07-22 20:50:00|4185.3|4182.5|4192.4|4189.6|4192.4|4189.6|4185.3|4182.5|282
1595451300000|2020-07-22 20:55:00|4191.9|4189.1|4191.4|4188.6|4191.9|4189.1|4188.4|4185.6|828
1595455200000|2020-07-22 22:00:00|4196.4|4193.6|4193.4|4190.6|4197.4|4194.6|4193.4|4190.6|157
1595455500000|2020-07-22 22:05:00|4193.9|4191.1|4195.4|4192.6|4196.9|4194.1|4193.4|4190.6|89
1595455800000|2020-07-22 22:10:00|4195.9|4193.1|4194.4|4191.6|4195.9|4193.1|4192.4|4189.6|49
1595456100000|2020-07-22 22:15:00|4194.9|4192.1|4196.5|4193.7|4197.4|4194.6|4193.4|4190.6|69
1595456400000|2020-07-22 22:20:00|4197.4|4194.6|4197.5|4194.7|4198.4|4195.6|4195.4|4192.6|62
1595456700000|2020-07-22 22:25:00|4196.6|4193.8|4194.4|4191.6|4196.6|4193.8|4193.4|4190.6|61
1595457000000|2020-07-22 22:30:00|4193.9|4191.1|4191.5|4188.7|4193.9|4191.1|4190.4|4187.6|56
1595457300000|2020-07-22 22:35:00|4192.4|4189.6|4190.4|4187.6|4192.4|4189.6|4190.4|4187.6|66
1595457600000|2020-07-22 22:40:00|4190.5|4187.7|4191.4|4188.6|4191.4|4188.6|4190.4|4187.6|52
1595457900000|2020-07-22 22:45:00|4191|4188.2|4191.4|4188.6|4192.5|4189.7|4190.4|4187.6|88
1595458200000|2020-07-22 22:50:00|4190.9|4188.1|4191.4|4188.6|4192.5|4189.7|4188.5|4185.7|135
1595458500000|2020-07-22 22:55:00|4191.5|4188.7|4189.4|4186.6|4191.5|4188.7|4188.4|4185.6|73
1595458800000|2020-07-22 23:00:00|4190.3|4187.5|4190.4|4187.6|4191.5|4188.7|4189.5|4186.7|44
1595459100000|2020-07-22 23:05:00|4189.5|4186.7|4189.4|4186.6|4189.5|4186.7|4188.5|4185.7|42
1595459400000|2020-07-22 23:10:00|4189|4186.2|4184.5|4181.7|4189|4186.2|4184.4|4181.6|167
1595459700000|2020-07-22 23:15:00|4184.4|4181.6|4184.5|4181.7|4185.4|4182.6|4183.4|4180.6|95
1595460000000|2020-07-22 23:20:00|4184.4|4181.6|4184.4|4181.6|4185.4|4182.6|4183.4|4180.6|47
1595460300000|2020-07-22 23:25:00|4184.5|4181.7|4185.5|4182.7|4185.5|4182.7|4184.5|4181.7|44
1595460600000|2020-07-22 23:30:00|4186.4|4183.6|4183.5|4180.7|4186.4|4183.6|4183.4|4180.6|54
1595460900000|2020-07-22 23:35:00|4183.4|4180.6|4181.4|4178.6|4183.5|4180.7|4181.4|4178.6|195
1595461200000|2020-07-22 23:40:00|4182.4|4179.6|4178.4|4175.6|4182.4|4179.6|4178.4|4175.6|197
1595461500000|2020-07-22 23:45:00|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4172.4|4169.6|303
1595461800000|2020-07-22 23:50:00|4176.4|4173.6|4175.4|4172.6|4176.5|4173.7|4173.5|4170.7|76
1595462100000|2020-07-22 23:55:00|4175.5|4172.7|4170.5|4167.7|4176.4|4173.6|4169.4|4166.6|164
1595462400000|2020-07-23 00:00:00|4170.4|4167.6|4182.4|4179.6|4183.4|4180.6|4169.5|4166.7|535
1595462700000|2020-07-23 00:05:00|4182.5|4179.7|4187.5|4184.7|4188.3|4185.5|4181.5|4178.7|244
1595463000000|2020-07-23 00:10:00|4187.4|4184.6|4189.5|4186.7|4189.5|4186.7|4184.4|4181.6|348
1595463300000|2020-07-23 00:15:00|4189.4|4186.6|4184.4|4181.6|4189.4|4186.6|4183.4|4180.6|210
1595463600000|2020-07-23 00:20:00|4183.5|4180.7|4185.4|4182.6|4186.4|4183.6|4183.4|4180.6|146
1595463900000|2020-07-23 00:25:00|4185.5|4182.7|4184.4|4181.6|4186.4|4183.6|4183.4|4180.6|164
1595464200000|2020-07-23 00:30:00|4183.5|4180.7|4187.4|4184.6|4189.5|4186.7|4183.5|4180.7|230
1595464500000|2020-07-23 00:35:00|4186.5|4183.7|4190.4|4187.6|4190.5|4187.7|4186.4|4183.6|187
1595464800000|2020-07-23 00:40:00|4190.5|4187.7|4189.5|4186.7|4192.4|4189.6|4188.6|4185.8|200
1595465100000|2020-07-23 00:45:00|4190.4|4187.6|4191.5|4188.7|4192.4|4189.6|4188.4|4185.6|133
1595465400000|2020-07-23 00:50:00|4191.4|4188.6|4189.5|4186.7|4191.5|4188.7|4188.4|4185.6|83
1595465700000|2020-07-23 00:55:00|4189.4|4186.6|4185.5|4182.7|4189.5|4186.7|4185.5|4182.7|113
1595466000000|2020-07-23 01:00:00|4186.4|4183.6|4184.5|4181.7|4186.4|4183.6|4177.4|4174.6|440
1595466300000|2020-07-23 01:05:00|4184.4|4181.6|4189.5|4186.7|4190.5|4187.7|4182.5|4179.7|257
1595466600000|2020-07-23 01:10:00|4189.6|4186.8|4192.5|4189.7|4195.5|4192.7|4189.5|4186.7|350
1595466900000|2020-07-23 01:15:00|4193.4|4190.6|4199.5|4196.7|4202.5|4199.7|4190.5|4187.7|761
1595467200000|2020-07-23 01:20:00|4198.6|4195.8|4194.5|4191.7|4198.6|4195.8|4192.5|4189.7|340
1595467500000|2020-07-23 01:25:00|4195.4|4192.6|4194.5|4191.7|4195.5|4192.7|4191.5|4188.7|207
1595467800000|2020-07-23 01:30:00|4195.4|4192.6|4196.5|4193.7|4198.5|4195.7|4194.5|4191.7|146
1595468100000|2020-07-23 01:35:00|4195.6|4192.8|4197.5|4194.7|4197.5|4194.7|4193.5|4190.7|148
1595468400000|2020-07-23 01:40:00|4198.4|4195.6|4199.5|4196.7|4201.5|4198.7|4197.5|4194.7|231
1595468700000|2020-07-23 01:45:00|4200.4|4197.6|4196.5|4193.7|4202.5|4199.7|4196.5|4193.7|338
1595469000000|2020-07-23 01:50:00|4196.6|4193.8|4200.5|4197.7|4200.5|4197.7|4196.5|4193.7|214
1595469300000|2020-07-23 01:55:00|4201|4198.2|4195.5|4192.7|4201.5|4198.7|4195.5|4192.7|215
1595469600000|2020-07-23 02:00:00|4196|4193.2|4196.5|4193.7|4198.5|4195.7|4195.5|4192.7|193
1595469900000|2020-07-23 02:05:00|4196|4193.2|4193.5|4190.7|4196.4|4193.6|4193.5|4190.7|163
1595470200000|2020-07-23 02:10:00|4192.6|4189.8|4193.5|4190.7|4194.5|4191.7|4191|4188.2|217
1595470500000|2020-07-23 02:15:00|4193.6|4190.8|4195.5|4192.7|4197.4|4194.6|4193.6|4190.8|155
1595470800000|2020-07-23 02:20:00|4195|4192.2|4192.5|4189.7|4195.5|4192.7|4192.1|4189.3|146
1595471100000|2020-07-23 02:25:00|4192|4189.2|4193.5|4190.7|4194.5|4191.7|4191.5|4188.7|244
1595471400000|2020-07-23 02:30:00|4193|4190.2|4198.5|4195.7|4198.5|4195.7|4192.5|4189.7|284
1595471700000|2020-07-23 02:35:00|4197.5|4194.7|4196.5|4193.7|4197.6|4194.8|4194.6|4191.8|180
1595472000000|2020-07-23 02:40:00|4197.4|4194.6|4194.4|4191.6|4197.4|4194.6|4191.5|4188.7|771
1595472300000|2020-07-23 02:45:00|4194.5|4191.7|4186.4|4183.6|4195.5|4192.7|4185.4|4182.6|451
1595472600000|2020-07-23 02:50:00|4185.4|4182.6|4187.4|4184.6|4188.4|4185.6|4182.4|4179.6|579
1595472900000|2020-07-23 02:55:00|4187.5|4184.7|4187.5|4184.7|4188.5|4185.7|4185.5|4182.7|151
1595473200000|2020-07-23 03:00:00|4187.4|4184.6|4189.4|4186.6|4189.5|4186.7|4185.5|4182.7|274
1595473500000|2020-07-23 03:05:00|4188.5|4185.7|4192.4|4189.6|4193.5|4190.7|4188.4|4185.6|258
1595473800000|2020-07-23 03:10:00|4191.9|4189.1|4198.4|4195.6|4198.4|4195.6|4191.4|4188.6|381
1595474100000|2020-07-23 03:15:00|4199.3|4196.5|4196.4|4193.6|4200.4|4197.6|4195.9|4193.1|249
1595474400000|2020-07-23 03:20:00|4197.4|4194.6|4197.4|4194.6|4198.4|4195.6|4196.4|4193.6|172
1595474700000|2020-07-23 03:25:00|4196.5|4193.7|4196.4|4193.6|4196.9|4194.1|4195.4|4192.6|95
1595475000000|2020-07-23 03:30:00|4197.4|4194.6|4199.4|4196.6|4200.3|4197.5|4197.4|4194.6|148
1595475300000|2020-07-23 03:35:00|4200.3|4197.5|4199.4|4196.6|4201.4|4198.6|4199.4|4196.6|135
1595475600000|2020-07-23 03:40:00|4200.3|4197.5|4201.4|4198.6|4201.5|4198.7|4199.4|4196.6|116
1595475900000|2020-07-23 03:45:00|4201.5|4198.7|4199.4|4196.6|4202.4|4199.6|4199.4|4196.6|186
1595476200000|2020-07-23 03:50:00|4198.5|4195.7|4200.5|4197.7|4200.5|4197.7|4198.4|4195.6|119
1595476500000|2020-07-23 03:55:00|4200.4|4197.6|4199.5|4196.7|4200.5|4197.7|4198.5|4195.7|105
1595476800000|2020-07-23 04:00:00|4200.4|4197.6|4200.5|4197.7|4201.5|4198.7|4199.4|4196.6|184
1595477100000|2020-07-23 04:05:00|4201.4|4198.6|4204.4|4201.6|4204.5|4201.7|4201.4|4198.6|430
1595477400000|2020-07-23 04:10:00|4203.5|4200.7|4204.4|4201.6|4204.4|4201.6|4203.4|4200.6|82
1595477700000|2020-07-23 04:15:00|4203.9|4201.1|4203.4|4200.6|4204.5|4201.7|4203.4|4200.6|170
1595478000000|2020-07-23 04:20:00|4204.5|4201.7|4209.4|4206.6|4210.5|4207.7|4204.4|4201.6|680
1595478300000|2020-07-23 04:25:00|4209.5|4206.7|4210.4|4207.6|4210.4|4207.6|4208.4|4205.6|205
1595478600000|2020-07-23 04:30:00|4209.5|4206.7|4208.4|4205.6|4209.5|4206.7|4206.4|4203.6|187
1595478900000|2020-07-23 04:35:00|4208.5|4205.7|4207.4|4204.6|4208.5|4205.7|4205.4|4202.6|134
1595479200000|2020-07-23 04:40:00|4207.5|4204.7|4207.4|4204.6|4208.4|4205.6|4206.5|4203.7|89
1595479500000|2020-07-23 04:45:00|4207.5|4204.7|4206.5|4203.7|4208.4|4205.6|4205.5|4202.7|105
1595479800000|2020-07-23 04:50:00|4205.6|4202.8|4206.5|4203.7|4206.5|4203.7|4204.5|4201.7|57
1595480100000|2020-07-23 04:55:00|4206.4|4203.6|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|37
1595480400000|2020-07-23 05:00:00|4204.5|4201.7|4205.5|4202.7|4206.5|4203.7|4204.5|4201.7|170
1595480700000|2020-07-23 05:05:00|4206.4|4203.6|4203.5|4200.7|4206.5|4203.7|4203.5|4200.7|120
1595481000000|2020-07-23 05:10:00|4204.4|4201.6|4208.4|4205.6|4208.4|4205.6|4204.4|4201.6|184
1595481300000|2020-07-23 05:15:00|4208.9|4206.1|4209.4|4206.6|4210.4|4207.6|4208.4|4205.6|109
1595481600000|2020-07-23 05:20:00|4209.5|4206.7|4210.4|4207.6|4210.4|4207.6|4209.4|4206.6|149
1595481900000|2020-07-23 05:25:00|4212.2|4209.4|4205.5|4202.7|4212.5|4209.7|4205|4202.2|439
1595482200000|2020-07-23 05:30:00|4206.4|4203.6|4202.4|4199.6|4208.5|4205.7|4202.4|4199.6|435
1595482500000|2020-07-23 05:35:00|4201.5|4198.7|4196.5|4193.7|4202.4|4199.6|4195.5|4192.7|432
1595482800000|2020-07-23 05:40:00|4197.4|4194.6|4200.5|4197.7|4200.5|4197.7|4196.5|4193.7|235
1595483100000|2020-07-23 05:45:00|4201.4|4198.6|4199.5|4196.7|4202.5|4199.7|4198|4195.2|265
1595483400000|2020-07-23 05:50:00|4198.5|4195.7|4196.5|4193.7|4200.4|4197.6|4195.5|4192.7|372
1595483700000|2020-07-23 05:55:00|4196.4|4193.6|4198.5|4195.7|4198.5|4195.7|4196.4|4193.6|195
1595484000000|2020-07-23 06:00:00|4198.4|4195.6|4206.6|4203.8|4207.5|4204.7|4198.4|4195.6|574
1595484300000|2020-07-23 06:05:00|4207.5|4204.7|4206.6|4203.8|4208.5|4205.7|4206.1|4203.3|241
1595484600000|2020-07-23 06:10:00|4207.4|4204.6|4205.6|4202.8|4207.5|4204.7|4204.5|4201.7|277
1595484900000|2020-07-23 06:15:00|4206.4|4203.6|4203.6|4200.8|4208.5|4205.7|4203.6|4200.8|390
1595485200000|2020-07-23 06:20:00|4204.5|4201.7|4203.5|4200.7|4205.6|4202.8|4202.5|4199.7|350
1595485500000|2020-07-23 06:25:00|4203.9|4201.1|4206.5|4203.7|4207.6|4204.8|4202.5|4199.7|345
1595485800000|2020-07-23 06:30:00|4205.6|4202.8|4198.6|4195.8|4205.6|4202.8|4198.6|4195.8|399
1595486100000|2020-07-23 06:35:00|4199.5|4196.7|4205.6|4202.8|4206.5|4203.7|4199.5|4196.7|236
1595486400000|2020-07-23 06:40:00|4204.6|4201.8|4211.6|4208.8|4213.5|4210.7|4204.6|4201.8|798
1595486700000|2020-07-23 06:45:00|4212|4209.2|4215.5|4212.7|4217.6|4214.8|4211.6|4208.8|1149
1595487000000|2020-07-23 06:50:00|4214.6|4211.8|4216.6|4213.8|4217.6|4214.8|4214.5|4211.7|380
1595487300000|2020-07-23 06:55:00|4216.5|4213.7|4215.6|4212.8|4218|4215.2|4213.6|4210.8|515
1595487600000|2020-07-23 07:00:00|4216.5|4213.7|4218.5|4215.7|4220.5|4217.7|4213|4210.2|839
1595487900000|2020-07-23 07:05:00|4218.6|4215.8|4214.6|4211.8|4219.6|4216.8|4211.5|4208.7|824
1595488200000|2020-07-23 07:10:00|4214.5|4211.7|4211.6|4208.8|4214.5|4211.7|4210.5|4207.7|423
1595488500000|2020-07-23 07:15:00|4212.5|4209.7|4211.6|4208.8|4212.6|4209.8|4207.6|4204.8|607
1595488800000|2020-07-23 07:20:00|4210.6|4207.8|4209.6|4206.8|4212.6|4209.8|4206.6|4203.8|471
1595489100000|2020-07-23 07:25:00|4209.5|4206.7|4206.6|4203.8|4211.5|4208.7|4205.6|4202.8|396
1595489400000|2020-07-23 07:30:00|4207.1|4204.3|4207.5|4204.7|4209.6|4206.8|4202.1|4199.3|917
1595489700000|2020-07-23 07:35:00|4207.6|4204.8|4208.6|4205.8|4211.5|4208.7|4206.6|4203.8|523
1595490000000|2020-07-23 07:40:00|4209.5|4206.7|4211.6|4208.8|4211.6|4208.8|4208.5|4205.7|563
1595490300000|2020-07-23 07:45:00|4210.7|4207.9|4206.7|4203.9|4212.5|4209.7|4202.6|4199.8|974
1595490600000|2020-07-23 07:50:00|4207.1|4204.3|4214.7|4211.9|4214.7|4211.9|4207.1|4204.3|877
1595490900000|2020-07-23 07:55:00|4214.6|4211.8|4216.6|4213.8|4216.6|4213.8|4211.6|4208.8|548
1595491200000|2020-07-23 08:00:00|4217.1|4214.3|4217.7|4214.9|4218.6|4215.8|4213.6|4210.8|998
1595491500000|2020-07-23 08:05:00|4217.6|4214.8|4223.7|4220.9|4224.7|4221.9|4217.6|4214.8|1555
1595491800000|2020-07-23 08:10:00|4224.2|4221.4|4226.7|4223.9|4226.7|4223.9|4222.6|4219.8|789
1595492100000|2020-07-23 08:15:00|4226.6|4223.8|4233.6|4230.8|4233.6|4230.8|4226.6|4223.8|1408
1595492400000|2020-07-23 08:20:00|4233.7|4230.9|4219.6|4216.8|4233.7|4230.9|4217.7|4214.9|1227
1595492700000|2020-07-23 08:25:00|4219.7|4216.9|4221.6|4218.8|4230.7|4227.9|4218.7|4215.9|2158
1595493000000|2020-07-23 08:30:00|4220.6|4217.8|4220.7|4217.9|4226.6|4223.8|4213.7|4210.9|1944
1595493300000|2020-07-23 08:35:00|4220.6|4217.8|4227.7|4224.9|4228.6|4225.8|4219.7|4216.9|932
1595493600000|2020-07-23 08:40:00|4228.2|4225.4|4228.2|4225.4|4230.6|4227.8|4225.7|4222.9|632
1595493900000|2020-07-23 08:45:00|4228.6|4225.8|4231.6|4228.8|4233.7|4230.9|4227.7|4224.9|1267
1595494200000|2020-07-23 08:50:00|4232.5|4229.7|4230.2|4227.4|4233.6|4230.8|4228.7|4225.9|1063
1595494500000|2020-07-23 08:55:00|4229.7|4226.9|4221.6|4218.8|4231.7|4228.9|4221.6|4218.8|1229
1595494800000|2020-07-23 09:00:00|4220.7|4217.9|4229.7|4226.9|4230.7|4227.9|4218.7|4215.9|1156
1595495100000|2020-07-23 09:05:00|4230.2|4227.4|4231.7|4228.9|4233.6|4230.8|4228.7|4225.9|770
1595495400000|2020-07-23 09:10:00|4231.6|4228.8|4232.7|4229.9|4232.7|4229.9|4228.7|4225.9|410
1595495700000|2020-07-23 09:15:00|4232.6|4229.8|4230.7|4227.9|4235.6|4232.8|4227.7|4224.9|1132
1595496000000|2020-07-23 09:20:00|4231.6|4228.8|4233.7|4230.9|4235.6|4232.8|4230.7|4227.9|702
1595496300000|2020-07-23 09:25:00|4234.6|4231.8|4233.7|4230.9|4235.6|4232.8|4232.7|4229.9|517
1595496600000|2020-07-23 09:30:00|4234.6|4231.8|4236.6|4233.8|4237.7|4234.9|4229.7|4226.9|698
1595496900000|2020-07-23 09:35:00|4236.7|4233.9|4237.6|4234.8|4237.7|4234.9|4231.7|4228.9|621
1595497200000|2020-07-23 09:40:00|4237.7|4234.9|4234.6|4231.8|4239.6|4236.8|4233.6|4230.8|953
1595497500000|2020-07-23 09:45:00|4233.7|4230.9|4233.6|4230.8|4234.6|4231.8|4231.7|4228.9|334
1595497800000|2020-07-23 09:50:00|4232.7|4229.9|4230.7|4227.9|4233.7|4230.9|4229.6|4226.8|372
1595498100000|2020-07-23 09:55:00|4230.6|4227.8|4229.7|4226.9|4230.7|4227.9|4228.6|4225.8|538
1595498400000|2020-07-23 10:00:00|4230.6|4227.8|4229.7|4226.9|4232.6|4229.8|4228.6|4225.8|488
1595498700000|2020-07-23 10:05:00|4230.1|4227.3|4228.7|4225.9|4230.8|4228|4227.7|4224.9|446
1595499000000|2020-07-23 10:10:00|4228.6|4225.8|4225.7|4222.9|4228.7|4225.9|4224.7|4221.9|671
1595499300000|2020-07-23 10:15:00|4225.6|4222.8|4220.7|4217.9|4225.7|4222.9|4219.7|4216.9|689
1595499600000|2020-07-23 10:20:00|4220.6|4217.8|4196.7|4193.9|4221.1|4218.3|4196.2|4193.4|2083
1595499900000|2020-07-23 10:25:00|4196.6|4193.8|4201.7|4198.9|4202.8|4200|4193.8|4191|1927
1595500200000|2020-07-23 10:30:00|4201.6|4198.8|4197.8|4195|4202.6|4199.8|4194.8|4192|1141
1595500500000|2020-07-23 10:35:00|4197.7|4194.9|4196.7|4193.9|4197.7|4194.9|4194.7|4191.9|799
1595500800000|2020-07-23 10:40:00|4196.8|4194|4187.6|4184.8|4196.8|4194|4179.6|4176.8|3559
1595501100000|2020-07-23 10:45:00|4186.8|4184|4184.7|4181.9|4187.6|4184.8|4175.7|4172.9|1756
1595501400000|2020-07-23 10:50:00|4183.8|4181|4189.7|4186.9|4190.1|4187.3|4183.7|4180.9|1226
1595501700000|2020-07-23 10:55:00|4190.5|4187.7|4187.7|4184.9|4190.7|4187.9|4185.7|4182.9|981
1595502000000|2020-07-23 11:00:00|4186.7|4183.9|4188.7|4185.9|4190.7|4187.9|4185.7|4182.9|888
1595502300000|2020-07-23 11:05:00|4188.8|4186|4190.7|4187.9|4191.7|4188.9|4187.7|4184.9|725
1595502600000|2020-07-23 11:10:00|4189.8|4187|4190.7|4187.9|4191.7|4188.9|4184.7|4181.9|679
1595502900000|2020-07-23 11:15:00|4190.8|4188|4182.7|4179.9|4191.8|4189|4181.7|4178.9|785
1595503200000|2020-07-23 11:20:00|4182.8|4180|4181.7|4178.9|4186.7|4183.9|4175.8|4173|1336
1595503500000|2020-07-23 11:25:00|4181.8|4179|4178.7|4175.9|4182.7|4179.9|4175.7|4172.9|855
1595503800000|2020-07-23 11:30:00|4178.2|4175.4|4181.7|4178.9|4181.7|4178.9|4176.7|4173.9|541
1595504100000|2020-07-23 11:35:00|4180.8|4178|4177.7|4174.9|4180.8|4178|4175.7|4172.9|622
1595504400000|2020-07-23 11:40:00|4176.8|4174|4176.7|4173.9|4177.7|4174.9|4174.7|4171.9|364
1595504700000|2020-07-23 11:45:00|4176.8|4174|4176.7|4173.9|4178.8|4176|4174.7|4171.9|987
1595505000000|2020-07-23 11:50:00|4175.7|4172.9|4179.8|4177|4180.8|4178|4171.7|4168.9|1323
1595505300000|2020-07-23 11:55:00|4179.7|4176.9|4187.7|4184.9|4190.7|4187.9|4176.8|4174|1955
1595505600000|2020-07-23 12:00:00|4186.7|4183.9|4182.9|4180.1|4187.7|4184.9|4179.8|4177|5862
1595505900000|2020-07-23 12:05:00|4182|4179.2|4173.9|4171.1|4182|4179.2|4173.9|4171.1|767
1595506200000|2020-07-23 12:10:00|4173.8|4171|4171.9|4169.1|4173.8|4171|4164.9|4162.1|2169
1595506500000|2020-07-23 12:15:00|4171.8|4169|4172.8|4170|4173.8|4171|4166.9|4164.1|1008
1595506800000|2020-07-23 12:20:00|4172.4|4169.6|4166.9|4164.1|4172.8|4170|4162.9|4160.1|1825
1595507100000|2020-07-23 12:25:00|4167.8|4165|4169.8|4167|4169.8|4167|4163.9|4161.1|582
1595507400000|2020-07-23 12:30:00|4168.9|4166.1|4171.8|4169|4182.9|4180.1|4168.9|4166|2225
1595507700000|2020-07-23 12:35:00|4170.9|4168.1|4171.9|4169.1|4172.8|4170|4165.9|4163.1|818
1595508000000|2020-07-23 12:40:00|4171.8|4169|4176.8|4174|4179.8|4177|4170.9|4168.1|1074
1595508300000|2020-07-23 12:45:00|4175.9|4173.1|4169.9|4167.1|4175.9|4173.1|4168.9|4166.1|1731
1595508600000|2020-07-23 12:50:00|4170.4|4167.6|4155.9|4153.1|4171.9|4169.1|4153.9|4151.1|4862
1595508900000|2020-07-23 12:55:00|4155.1|4152.3|4145|4142.2|4156.9|4154.1|4144.9|4142.1|3843
1595509200000|2020-07-23 13:00:00|4145.4|4142.6|4159.9|4157.1|4159.9|4157.1|4140.9|4138.1|5934
1595509500000|2020-07-23 13:05:00|4159.8|4157|4157.8|4155|4168.8|4166|4156.8|4154|3425
1595509800000|2020-07-23 13:10:00|4157.9|4155.1|4159.9|4157.1|4160.9|4158.1|4154.9|4152.1|2314
1595510100000|2020-07-23 13:15:00|4159.8|4157|4166.8|4164|4169.8|4167|4157.9|4155.1|2245
1595510400000|2020-07-23 13:20:00|4166.4|4163.6|4157.8|4155|4166.9|4164.1|4152.8|4150|1934
1595510700000|2020-07-23 13:25:00|4157.9|4155.1|4157.8|4155|4157.9|4155.1|4149.8|4147|1763
1595511000000|2020-07-23 13:30:00|4158.8|4156|4158.8|4156|4167.7|4164.9|4151.8|4149|5952
1595511300000|2020-07-23 13:35:00|4159.7|4156.9|4164.7|4161.9|4166.6|4163.8|4158.7|4155.9|4057
1595511600000|2020-07-23 13:40:00|4164.2|4161.4|4159.8|4157|4165.7|4162.9|4151.7|4148.9|3523
1595511900000|2020-07-23 13:45:00|4160.7|4157.9|4173.7|4170.9|4173.7|4170.9|4159.8|4157|3193
1595512200000|2020-07-23 13:50:00|4174.6|4171.8|4170.7|4167.9|4181.6|4178.8|4169.6|4166.8|3253
1595512500000|2020-07-23 13:55:00|4170.6|4167.8|4171.6|4168.8|4171.6|4168.8|4161.7|4158.9|2143
1595512800000|2020-07-23 14:00:00|4170.7|4167.9|4172.7|4169.9|4176.7|4173.9|4164.7|4161.9|2793
1595513100000|2020-07-23 14:05:00|4173.6|4170.8|4170.2|4167.4|4178.6|4175.8|4169.6|4166.8|2347
1595513400000|2020-07-23 14:10:00|4169.7|4166.9|4161.6|4158.8|4170.7|4167.9|4157.7|4154.9|3667
1595513700000|2020-07-23 14:15:00|4160.7|4157.9|4156.7|4153.9|4170.6|4167.8|4155.7|4152.9|5121
1595514000000|2020-07-23 14:20:00|4156.8|4154|4164.7|4161.9|4164.7|4161.9|4154.7|4151.9|2705
1595514300000|2020-07-23 14:25:00|4163.8|4161|4168.7|4165.9|4170.7|4167.9|4161.8|4159|3472
1595514600000|2020-07-23 14:30:00|4167.7|4164.9|4174.7|4171.9|4176.7|4173.9|4165.6|4162.8|2121
1595514900000|2020-07-23 14:35:00|4174.6|4171.8|4175.7|4172.9|4180.7|4177.9|4172.7|4169.9|3700
1595515200000|2020-07-23 14:40:00|4176.6|4173.8|4178.7|4175.9|4183.6|4180.8|4175.6|4172.8|1949
1595515500000|2020-07-23 14:45:00|4179.6|4176.8|4172.7|4169.9|4180.6|4177.8|4168.6|4165.8|2157
1595515800000|2020-07-23 14:50:00|4172.6|4169.8|4165.7|4162.9|4178.7|4175.9|4164.7|4161.9|1671
1595516100000|2020-07-23 14:55:00|4166.7|4163.9|4168.7|4165.9|4172.7|4169.9|4165.6|4162.8|1653
1595516400000|2020-07-23 15:00:00|4168.6|4165.8|4167.6|4164.8|4177.7|4174.9|4164.7|4161.9|2140
1595516700000|2020-07-23 15:05:00|4167.7|4164.9|4169.6|4166.8|4176.6|4173.8|4162.7|4159.9|2748
1595517000000|2020-07-23 15:10:00|4169.7|4166.9|4175.6|4172.8|4176.6|4173.8|4163.6|4160.8|2439
1595517300000|2020-07-23 15:15:00|4174.7|4171.9|4171.6|4168.8|4175.6|4172.8|4167.7|4164.9|1375
1595517600000|2020-07-23 15:20:00|4171.7|4168.9|4174.5|4171.7|4180.6|4177.8|4168.2|4165.4|8070
1595517900000|2020-07-23 15:25:00|4174.6|4171.8|4180.5|4177.7|4181.5|4178.7|4167.5|4164.7|3161
1595518200000|2020-07-23 15:30:00|4180.6|4177.8|4183.5|4180.7|4185.6|4182.8|4173.5|4170.7|4164
1595518500000|2020-07-23 15:35:00|4183.6|4180.8|4192.5|4189.7|4192.5|4189.7|4181.1|4178.3|3391
1595518800000|2020-07-23 15:40:00|4192.6|4189.8|4198.6|4195.8|4200.5|4197.7|4189.5|4186.7|3905
1595519100000|2020-07-23 15:45:00|4199.5|4196.7|4209.5|4206.7|4209.5|4206.7|4198.6|4195.8|4762
1595519400000|2020-07-23 15:50:00|4209.9|4207.1|4205.6|4202.8|4210.6|4207.8|4205.1|4202.3|3071
1595519700000|2020-07-23 15:55:00|4206.5|4203.7|4206.5|4203.7|4207.5|4204.7|4202.5|4199.7|2702
1595520000000|2020-07-23 16:00:00|4207.4|4204.6|4196.5|4193.7|4207.5|4204.7|4196.5|4193.7|3038
1595520300000|2020-07-23 16:05:00|4196.6|4193.8|4200.6|4197.8|4206.5|4203.7|4196.5|4193.7|2522
1595520600000|2020-07-23 16:10:00|4200.5|4197.7|4206.5|4203.7|4208.5|4205.7|4197.6|4194.8|6553
1595520900000|2020-07-23 16:15:00|4206.4|4203.6|4205.5|4202.7|4207.5|4204.7|4201.5|4198.7|1814
1595521200000|2020-07-23 16:20:00|4206.3|4203.5|4204.4|4201.6|4209.4|4206.6|4201.5|4198.7|1944
1595521500000|2020-07-23 16:25:00|4205.4|4202.6|4207.4|4204.6|4208.4|4205.6|4200.4|4197.6|2820
1595521800000|2020-07-23 16:30:00|4207.5|4204.7|4205.4|4202.6|4209.4|4206.6|4201.5|4198.7|2758
1595522100000|2020-07-23 16:35:00|4205.5|4202.7|4203.6|4200.8|4207.5|4204.7|4202.5|4199.7|5235
1595522400000|2020-07-23 16:40:00|4204|4201.2|4203.5|4200.7|4208.5|4205.7|4203.5|4200.7|2772
1595522700000|2020-07-23 16:45:00|4203.6|4200.8|4194.5|4191.7|4206.5|4203.7|4193.5|4190.7|2117
1595523000000|2020-07-23 16:50:00|4194.6|4191.8|4187.7|4184.9|4196.5|4193.7|4186.7|4183.9|6177
1595523300000|2020-07-23 16:55:00|4188.5|4185.7|4184.8|4182|4188.7|4185.9|4182.7|4179.9|1687
1595523600000|2020-07-23 17:00:00|4184.7|4181.9|4189.7|4186.9|4189.7|4186.9|4181.7|4178.9|1746
1595523900000|2020-07-23 17:05:00|4188.8|4186|4184.7|4181.9|4190.7|4187.9|4184.7|4181.9|1283
1595524200000|2020-07-23 17:10:00|4183.7|4180.9|4178.7|4175.9|4186.7|4183.9|4177.7|4174.9|1953
1595524500000|2020-07-23 17:15:00|4177.8|4175|4162.7|4159.9|4178.7|4175.9|4158.5|4154.5|3918
1595524800000|2020-07-23 17:20:00|4161.8|4159|4160.8|4158|4163.8|4161|4157.8|4155|1864
1595525100000|2020-07-23 17:25:00|4160.7|4157.9|4164.8|4162|4165.7|4162.9|4159.8|4157|1563
1595525400000|2020-07-23 17:30:00|4164.7|4161.9|4158.8|4156|4164.8|4162|4154.7|4151.9|2727
1595525700000|2020-07-23 17:35:00|4159.7|4156.9|4156.7|4153.9|4161.7|4158.9|4155.7|4152.9|1413
1595526000000|2020-07-23 17:40:00|4155.8|4153|4158.7|4155.9|4160.7|4157.9|4153.7|4150.9|1650
1595526300000|2020-07-23 17:45:00|4158.8|4156|4155.8|4153|4161.8|4159|4155.7|4152.9|1837
1595526600000|2020-07-23 17:50:00|4155.7|4152.9|4152.7|4149.9|4158.7|4155.9|4151.7|4148.9|1611
1595526900000|2020-07-23 17:55:00|4151.8|4149|4160.7|4157.9|4162.6|4159.8|4149.7|4146.9|3567
1595527200000|2020-07-23 18:00:00|4159.8|4157|4140.7|4137.9|4160.7|4157.9|4129.8|4127|7717
1595527500000|2020-07-23 18:05:00|4139.7|4136.9|4133.7|4130.9|4141.7|4138.9|4129.8|4127|4555
1595527800000|2020-07-23 18:10:00|4132.8|4130|4099.7|4096.9|4136.6|4133.8|4094.8|4092|12729
1595528100000|2020-07-23 18:15:00|4100.6|4097.8|4109.8|4107|4112.8|4110|4086.8|4084|8211
1595528400000|2020-07-23 18:20:00|4108.9|4106.1|4112.7|4109.9|4114.7|4111.9|4097.7|4094.9|5273
1595528700000|2020-07-23 18:25:00|4112.8|4110|4107.7|4104.9|4113.7|4110.9|4091.7|4088.9|13041
1595529000000|2020-07-23 18:30:00|4107.8|4105|4110.7|4107.9|4112.7|4109.9|4099.8|4097|5093
1595529300000|2020-07-23 18:35:00|4110.8|4108|4110.8|4108|4115.7|4112.9|4108.8|4106|1845
1595529600000|2020-07-23 18:40:00|4110.7|4107.9|4119.8|4117|4120.8|4118|4109.7|4106.9|1709
1595529900000|2020-07-23 18:45:00|4119.7|4116.9|4124.7|4121.9|4125.8|4123|4115.7|4112.9|1777
1595530200000|2020-07-23 18:50:00|4124.8|4122|4122.7|4119.9|4129.6|4126.8|4121.8|4119|1302
1595530500000|2020-07-23 18:55:00|4121.8|4119|4121.7|4118.9|4122.7|4119.9|4117.8|4115|679
1595530800000|2020-07-23 19:00:00|4121.8|4119|4126.8|4124|4127.8|4125|4120.7|4117.9|932
1595531100000|2020-07-23 19:05:00|4126.7|4123.9|4122.7|4119.9|4128.8|4126|4120.7|4117.9|906
1595531400000|2020-07-23 19:10:00|4121.8|4119|4116.8|4114|4123.8|4121|4116.8|4114|894
1595531700000|2020-07-23 19:15:00|4115.8|4113|4126.7|4123.9|4126.7|4123.9|4115.8|4113|522
1595532000000|2020-07-23 19:20:00|4126.8|4124|4116.8|4114|4127.7|4124.9|4116.8|4114|435
1595532300000|2020-07-23 19:25:00|4117.7|4114.9|4120.8|4118|4121.8|4119|4114.8|4112|563
1595532600000|2020-07-23 19:30:00|4120.7|4117.9|4121.3|4118.5|4123.6|4120.8|4113.8|4111|917
1595532900000|2020-07-23 19:35:00|4121.7|4118.9|4117.8|4115|4122.8|4120|4116.8|4114|640
1595533200000|2020-07-23 19:40:00|4118.6|4115.8|4121.7|4118.9|4124.3|4121.5|4117.7|4114.9|1206
1595533500000|2020-07-23 19:45:00|4121.8|4119|4123.8|4121|4127.8|4125|4119.8|4117|739
1595533800000|2020-07-23 19:50:00|4123|4120.2|4124.8|4122|4125.8|4123|4116.8|4114|804
1595534100000|2020-07-23 19:55:00|4124.7|4121.9|4131.8|4129|4134.3|4131.5|4124.7|4121.9|1548
1595534400000|2020-07-23 20:00:00|4132.7|4129.9|4124.8|4122|4133.3|4130.5|4123.8|4121|761
1595534700000|2020-07-23 20:05:00|4123.9|4121.1|4121.8|4119|4126.8|4124|4120.8|4118|472
1595535000000|2020-07-23 20:10:00|4120.8|4118|4114.7|4111.9|4123.7|4120.9|4113.8|4111|464
1595535300000|2020-07-23 20:15:00|4113.7|4110.9|4109.8|4107|4113.8|4111|4109.8|4107|521
1595535600000|2020-07-23 20:20:00|4110.7|4107.9|4105.7|4102.9|4110.7|4107.9|4105.7|4102.9|352
1595535900000|2020-07-23 20:25:00|4104.9|4102.1|4097.8|4095|4106.8|4104|4097.7|4094.9|690
1595536200000|2020-07-23 20:30:00|4097.9|4095.1|4097.7|4094.9|4100.9|4098.1|4097.7|4094.9|640
1595536500000|2020-07-23 20:35:00|4098.6|4095.8|4103.7|4100.9|4103.7|4100.9|4098.6|4095.8|251
1595536800000|2020-07-23 20:40:00|4102.8|4100|4101.7|4098.9|4107|4101.9|4100.7|4097|245
1595537100000|2020-07-23 20:45:00|4102.7|4099.9|4102.7|4099.9|4107.7|4104.9|4100.8|4098|633
1595537400000|2020-07-23 20:50:00|4102.8|4100|4105.7|4102.9|4105.7|4102.9|4101.7|4098.9|202
1595537700000|2020-07-23 20:55:00|4106.2|4103.4|4108.8|4106|4109.8|4107|4104.9|4102.1|256
1595541600000|2020-07-23 22:00:00|4109.8|4107|4118.8|4116|4118.8|4116|4106.8|4104|517
1595541900000|2020-07-23 22:05:00|4119.8|4117|4112.8|4110|4123.3|4120.5|4108|4105.2|1325
1595542200000|2020-07-23 22:10:00|4113.3|4110.5|4117.8|4115|4118.8|4116|4109.9|4107.1|517
1595542500000|2020-07-23 22:15:00|4118.3|4115.5|4118.8|4116|4120.8|4118|4117.8|4115|80
1595542800000|2020-07-23 22:20:00|4119.3|4116.5|4117.8|4115|4120.3|4117.5|4117.8|4115|33
1595543100000|2020-07-23 22:25:00|4118.7|4115.9|4124.8|4122|4124.9|4122.1|4118.7|4115.9|129
1595543400000|2020-07-23 22:30:00|4124.4|4121.6|4122.9|4120.1|4126.9|4124.1|4114.3|4111.5|978
1595543700000|2020-07-23 22:35:00|4123.8|4121|4114.8|4112|4125.9|4123.1|4113|4110.2|601
1595544000000|2020-07-23 22:40:00|4114.4|4111.6|4114.8|4112|4115.9|4113.1|4111.9|4109.1|132
1595544300000|2020-07-23 22:45:00|4113.9|4111.1|4115.8|4113|4115.8|4113|4112.8|4110|148
1595544600000|2020-07-23 22:50:00|4115|4112.2|4113.8|4111|4115.8|4113|4112.8|4110|87
1595544900000|2020-07-23 22:55:00|4114.3|4111.5|4114.8|4112|4114.8|4112|4112.8|4110|74
1595545200000|2020-07-23 23:00:00|4113.8|4111|4107.8|4105|4113.8|4111|4104.8|4102|205
1595545500000|2020-07-23 23:05:00|4107|4104.2|4107.9|4105.1|4111.4|4108.6|4106.9|4104.1|140
1595545800000|2020-07-23 23:10:00|4107.8|4105|4106.8|4104|4107.8|4105|4104.8|4102|151
1595546100000|2020-07-23 23:15:00|4106|4103.2|4107.8|4105|4108.9|4106.1|4105.8|4103|87
1595546400000|2020-07-23 23:20:00|4107.3|4104.5|4108.8|4106|4109.9|4107.1|4107.3|4104.5|60
1595546700000|2020-07-23 23:25:00|4109.7|4106.9|4109.8|4107|4109.8|4107|4106.9|4104.1|81
1595547000000|2020-07-23 23:30:00|4109.9|4107.1|4108.9|4106.1|4111.8|4109|4106.8|4104|154
1595547300000|2020-07-23 23:35:00|4108.4|4105.6|4110.9|4108.1|4112.9|4110.1|4100.9|4098.1|514
1595547600000|2020-07-23 23:40:00|4110|4107.2|4110.9|4108.1|4113.8|4111|4107.9|4105.1|103
1595547900000|2020-07-23 23:45:00|4111.8|4109|4109.9|4107.1|4112.9|4110.1|4109.9|4107.1|78
1595548200000|2020-07-23 23:50:00|4110.4|4107.6|4109.9|4107.1|4110.9|4108.1|4106.9|4104.1|96
1595548500000|2020-07-23 23:55:00|4110.8|4108|4113.9|4111.1|4113.9|4111.1|4109.9|4107.1|114
1595548800000|2020-07-24 00:00:00|4113.8|4111|4116.8|4114|4116.8|4114|4109.9|4107.1|634
1595549100000|2020-07-24 00:05:00|4115.9|4113.1|4114.9|4112.1|4117.9|4115.1|4113.8|4111|194
1595549400000|2020-07-24 00:10:00|4114.8|4112|4111.8|4109|4114.9|4112.1|4111.8|4109|213
1595549700000|2020-07-24 00:15:00|4111.9|4109.1|4118.8|4116|4118.8|4116|4110.9|4108.1|244
1595550000000|2020-07-24 00:20:00|4117.9|4115.1|4115.9|4113.1|4118.3|4115.5|4113.8|4111|162
1595550300000|2020-07-24 00:25:00|4114.9|4112.1|4118.9|4116.1|4120.9|4118.1|4114.9|4112.1|232
1595550600000|2020-07-24 00:30:00|4119.4|4116.6|4117.9|4115.1|4120.8|4118|4116.8|4114|125
1595550900000|2020-07-24 00:35:00|4118.7|4115.9|4118.4|4115.6|4119.4|4116.6|4116.9|4114.1|107
1595551200000|2020-07-24 00:40:00|4118.3|4115.5|4116.9|4114.1|4119.9|4117.1|4116.8|4114|109
1595551500000|2020-07-24 00:45:00|4116.8|4114|4118.9|4116.1|4118.9|4116.1|4116.8|4114|119
1595551800000|2020-07-24 00:50:00|4119.8|4117|4120.9|4118.1|4121.9|4119.1|4118.9|4116.1|320
1595552100000|2020-07-24 00:55:00|4121.7|4118.9|4133.3|4130.5|4135.8|4133|4121.7|4118.9|2385
1595552400000|2020-07-24 01:00:00|4132.9|4130.1|4132.8|4130|4137.8|4135|4130.8|4128|573
1595552700000|2020-07-24 01:05:00|4132.7|4129.9|4127.7|4124.9|4133.6|4130.8|4125.8|4123|299
1595553000000|2020-07-24 01:10:00|4127.8|4125|4122.7|4119.9|4127.8|4125|4121.7|4118.9|379
1595553300000|2020-07-24 01:15:00|4121.8|4119|4124.8|4122|4125.8|4123|4119.7|4116.9|308
1595553600000|2020-07-24 01:20:00|4124.7|4121.9|4122.8|4120|4124.8|4122|4122.7|4119.9|142
1595553900000|2020-07-24 01:25:00|4123.3|4120.5|4122.8|4120|4123.8|4121|4120.8|4118|115
1595554200000|2020-07-24 01:30:00|4122.3|4119.5|4124.8|4122|4125.8|4123|4120.8|4118|202
1595554500000|2020-07-24 01:35:00|4125.8|4123|4122.8|4120|4125.8|4123|4121.8|4119|152
1595554800000|2020-07-24 01:40:00|4122|4119.2|4121.8|4119|4122.8|4120|4120.8|4118|123
1595555100000|2020-07-24 01:45:00|4120.8|4118|4116.8|4114|4121.8|4119|4114.8|4112|462
1595555400000|2020-07-24 01:50:00|4115.9|4113.1|4118.8|4116|4118.8|4116|4115.8|4113|180
1595555700000|2020-07-24 01:55:00|4117.9|4115.1|4119.8|4117|4123.8|4121|4117.8|4115|270
1595556000000|2020-07-24 02:00:00|4118.8|4116|4114.8|4112|4119.8|4117|4113.8|4111|354
1595556300000|2020-07-24 02:05:00|4115.3|4112.5|4117.8|4115|4118.3|4115.5|4113.8|4111|224
1595556600000|2020-07-24 02:10:00|4118.3|4115.5|4120.8|4118|4120.8|4118|4115.8|4113|244
1595556900000|2020-07-24 02:15:00|4121.7|4118.9|4117.8|4115|4121.8|4119|4117.8|4115|112
1595557200000|2020-07-24 02:20:00|4116.8|4114|4116.8|4114|4118.7|4115.9|4115.8|4113|114
1595557500000|2020-07-24 02:25:00|4117.2|4114.4|4123.8|4121|4124.8|4122|4114.8|4112|488
1595557800000|2020-07-24 02:30:00|4122.9|4120.1|4124.8|4122|4129.8|4127|4121.8|4119|659
1595558100000|2020-07-24 02:35:00|4124.7|4121.9|4124.7|4121.9|4127.8|4125|4122.8|4120|282
1595558400000|2020-07-24 02:40:00|4124.8|4122|4124.7|4121.9|4128.8|4126|4123.7|4120.9|406
1595558700000|2020-07-24 02:45:00|4125.6|4122.8|4123.8|4121|4127.8|4125|4123.7|4120.9|217
1595559000000|2020-07-24 02:50:00|4123.7|4120.9|4121.8|4119|4124.7|4121.9|4119.8|4117|231
1595559300000|2020-07-24 02:55:00|4122.3|4119.5|4123.7|4120.9|4123.7|4120.9|4121.8|4119|125
1595559600000|2020-07-24 03:00:00|4123.3|4120.5|4120.7|4117.9|4123.7|4120.9|4119.7|4116.9|123
1595559900000|2020-07-24 03:05:00|4119.9|4117.1|4120.7|4117.9|4120.8|4118|4117.7|4114.9|172
1595560200000|2020-07-24 03:10:00|4119.9|4117.1|4125.7|4122.9|4125.8|4123|4119.8|4117|187
1595560500000|2020-07-24 03:15:00|4124.9|4122.1|4122.7|4119.9|4125.7|4122.9|4122.7|4119.9|201
1595560800000|2020-07-24 03:20:00|4122.8|4120|4119.7|4116.9|4123.7|4120.9|4118.9|4116.1|306
1595561100000|2020-07-24 03:25:00|4118.9|4116.1|4120.9|4118.1|4122.2|4119.4|4118.8|4116|378
1595561400000|2020-07-24 03:30:00|4120.8|4118|4118.9|4116.1|4120.9|4118.1|4118.9|4116.1|108
1595561700000|2020-07-24 03:35:00|4119.7|4116.9|4118.9|4116.1|4119.9|4117.1|4118.4|4115.6|156
1595562000000|2020-07-24 03:40:00|4118|4115.2|4117.9|4115.1|4119.9|4117.1|4117.7|4114.9|311
1595562300000|2020-07-24 03:45:00|4116.9|4114.1|4119.9|4117.1|4119.9|4117.1|4116.9|4114.1|441
1595562600000|2020-07-24 03:50:00|4119.8|4117|4119.9|4117.1|4121.4|4118.6|4118.8|4116|119
1595562900000|2020-07-24 03:55:00|4119.8|4117|4119.9|4117.1|4121.9|4119.1|4119.8|4117|127
1595563200000|2020-07-24 04:00:00|4119.8|4117|4119.8|4117|4120.9|4118.1|4118.9|4116.1|106
1595563500000|2020-07-24 04:05:00|4118.9|4116.1|4120.8|4118|4122.9|4120.1|4116.9|4114.1|290
1595563800000|2020-07-24 04:10:00|4119.9|4117.1|4117.9|4115.1|4120.8|4118|4117.9|4115.1|71
1595564100000|2020-07-24 04:15:00|4117.8|4115|4117.4|4114.6|4118.9|4116.1|4116.8|4114|172
1595564400000|2020-07-24 04:20:00|4117.8|4115|4118.8|4116|4119.9|4117.1|4116.9|4114.1|125
1595564700000|2020-07-24 04:25:00|4118.4|4115.6|4117.9|4115.1|4119.9|4117.1|4117.8|4115|164
1595565000000|2020-07-24 04:30:00|4117.8|4115|4116.9|4114.1|4118.9|4116.1|4115.9|4113.1|211
1595565300000|2020-07-24 04:35:00|4116.8|4114|4117.8|4115|4118.9|4116.1|4116|4113.2|188
1595565600000|2020-07-24 04:40:00|4117.9|4115.1|4122.9|4120.1|4123.9|4121.1|4117.8|4115|165
1595565900000|2020-07-24 04:45:00|4122.8|4120|4122.8|4120|4123.8|4121|4120.9|4118.1|205
1595566200000|2020-07-24 04:50:00|4122.9|4120.1|4118.9|4116.1|4122.9|4120.1|4118.8|4116|98
1595566500000|2020-07-24 04:55:00|4119.3|4116.5|4118.8|4116|4119.8|4117|4117.8|4115|78
1595566800000|2020-07-24 05:00:00|4117.9|4115.1|4116.8|4114|4118.7|4115.9|4114.8|4112|563
1595567100000|2020-07-24 05:05:00|4115.9|4113.1|4115.8|4113|4117.8|4115|4115|4112.2|242
1595567400000|2020-07-24 05:10:00|4115.7|4112.9|4119.8|4117|4119.9|4117.1|4114.8|4112|284
1595567700000|2020-07-24 05:15:00|4119.3|4116.5|4118.8|4116|4119.3|4116.5|4116.8|4114|97
1595568000000|2020-07-24 05:20:00|4117.9|4115.1|4116.9|4114.1|4117.9|4115.1|4114.9|4112.1|178
1595568300000|2020-07-24 05:25:00|4117.3|4114.5|4115.9|4113.1|4117.8|4115|4114.9|4112.1|126
1595568600000|2020-07-24 05:30:00|4115.8|4113|4115.9|4113.1|4118.9|4116.1|4111.8|4109|1002
1595568900000|2020-07-24 05:35:00|4115|4112.2|4113.9|4111.1|4115.8|4113|4111.9|4109.1|321
1595569200000|2020-07-24 05:40:00|4114|4111.2|4113|4110.2|4115|4112.2|4111|4108.2|226
1595569500000|2020-07-24 05:45:00|4112.1|4109.3|4105.9|4103.1|4112.1|4109.3|4103.9|4101.1|672
1595569800000|2020-07-24 05:50:00|4106|4103.2|4104|4101.2|4107|4104.2|4102|4099.2|616
1595570100000|2020-07-24 05:55:00|4104.5|4101.7|4101.9|4099.1|4106|4103.2|4101.9|4099.1|301
1595570400000|2020-07-24 06:00:00|4101.1|4098.3|4102.1|4099.3|4107|4104.2|4098.9|4096.1|806
1595570700000|2020-07-24 06:05:00|4102|4099.2|4099|4096.2|4103.1|4100.3|4098|4095.2|796
1595571000000|2020-07-24 06:10:00|4099.1|4096.3|4108|4105.2|4109|4106.2|4098.9|4096.1|855
1595571300000|2020-07-24 06:15:00|4107.9|4105.1|4106|4103.2|4109.9|4107.1|4104|4101.2|459
1595571600000|2020-07-24 06:20:00|4106.9|4104.1|4105|4102.2|4107.1|4104.3|4103|4100.2|561
1595571900000|2020-07-24 06:25:00|4104.1|4101.3|4112|4109.2|4112.1|4109.3|4103|4100.2|613
1595572200000|2020-07-24 06:30:00|4112.8|4110|4111|4108.2|4112.9|4110.1|4106.9|4104.1|599
1595572500000|2020-07-24 06:35:00|4110.9|4108.1|4105.9|4103.1|4111.1|4108.3|4105|4102.2|453
1595572800000|2020-07-24 06:40:00|4105.1|4102.3|4104.9|4102.1|4110.9|4108.1|4104|4101.2|511
1595573100000|2020-07-24 06:45:00|4105|4102.2|4102|4099.2|4108.9|4106.1|4101|4098.2|495
1595573400000|2020-07-24 06:50:00|4101.1|4098.3|4098.9|4096.1|4104.9|4102.1|4095.1|4092.3|1037
1595573700000|2020-07-24 06:55:00|4098.1|4095.3|4092|4089.2|4098.9|4096.1|4091.9|4089.1|1099
1595574000000|2020-07-24 07:00:00|4092.9|4090.1|4091|4088.2|4098.9|4096.1|4086.9|4084.1|2290
1595574300000|2020-07-24 07:05:00|4090.9|4088.1|4082.9|4080.1|4091.5|4088.7|4080.9|4078.1|2736
1595574600000|2020-07-24 07:10:00|4082.1|4079.3|4080.5|4077.7|4084.1|4081.3|4079.9|4077.1|1557
1595574900000|2020-07-24 07:15:00|4081|4078.2|4080.9|4078.1|4083.9|4081.1|4075.9|4073.1|1288
1595575200000|2020-07-24 07:20:00|4080|4077.2|4083.9|4081.1|4084.5|4081.7|4076.9|4074.1|1617
1595575500000|2020-07-24 07:25:00|4084.1|4081.3|4081|4078.2|4085.9|4083.1|4076.1|4073.3|1475
1595575800000|2020-07-24 07:30:00|4081.1|4078.3|4076.9|4074.1|4083.9|4081.1|4075.9|4073.1|1185
1595576100000|2020-07-24 07:35:00|4076.1|4073.3|4084|4081.2|4085.1|4082.3|4075.9|4073.1|1062
1595576400000|2020-07-24 07:40:00|4084.1|4081.3|4085|4082.2|4087.9|4085.1|4081.9|4079.1|796
1595576700000|2020-07-24 07:45:00|4085.9|4083.1|4097.9|4095.1|4101.8|4099|4085.1|4082.3|2140
1595577000000|2020-07-24 07:50:00|4097.8|4095|4101.9|4099.1|4104.8|4102|4093.8|4091|1295
1595577300000|2020-07-24 07:55:00|4102.7|4099.9|4112.8|4110|4112.8|4110|4100.8|4098|1555
1595577600000|2020-07-24 08:00:00|4111.9|4109.1|4114.4|4111.6|4120.8|4118|4109.9|4107.1|2147
1595577900000|2020-07-24 08:05:00|4114.8|4112|4111.8|4109|4114.9|4112.1|4105.4|4102.6|1152
1595578200000|2020-07-24 08:10:00|4110.9|4108.1|4118.9|4116.1|4120.8|4118|4104.9|4102.1|1188
1595578500000|2020-07-24 08:15:00|4119|4116.2|4117.8|4115|4121.8|4119|4109.8|4107|1170
1595578800000|2020-07-24 08:20:00|4117.9|4115.1|4123.8|4121|4125.9|4123.1|4114.3|4111.5|1654
1595579100000|2020-07-24 08:25:00|4123.9|4121.1|4118.9|4116.1|4125|4122.2|4107.8|4105|2309
1595579400000|2020-07-24 08:30:00|4118.8|4116|4128|4125.2|4133|4130.2|4118.8|4116|2856
1595579700000|2020-07-24 08:35:00|4128.8|4126|4138.9|4136.1|4142.8|4140|4123|4120.2|2489
1595580000000|2020-07-24 08:40:00|4139.8|4137|4139.4|4136.6|4142.8|4140|4134.9|4132.1|1655
1595580300000|2020-07-24 08:45:00|4139|4136.2|4137.8|4135|4139.9|4137.1|4135.9|4133.1|1052
1595580600000|2020-07-24 08:50:00|4137.9|4135.1|4147|4144.2|4149|4146.2|4136.8|4134|1771
1595580900000|2020-07-24 08:55:00|4146.9|4144.1|4142.9|4140.1|4147.9|4145.1|4137.9|4135.1|1309
1595581200000|2020-07-24 09:00:00|4143.8|4141|4138|4135.2|4143.8|4141|4137.8|4135|1015
1595581500000|2020-07-24 09:05:00|4138.8|4136|4138.8|4136|4139.8|4137|4132.8|4130|848
1595581800000|2020-07-24 09:10:00|4138.9|4136.1|4145.9|4143.1|4148|4145.2|4136.9|4134.1|1451
1595582100000|2020-07-24 09:15:00|4146|4143.2|4145|4142.2|4149.9|4147.1|4143.9|4141.1|1008
1595582400000|2020-07-24 09:20:00|4145.8|4143|4142.9|4140.1|4149.9|4147.1|4139.9|4137.1|785
1595582700000|2020-07-24 09:25:00|4143|4140.2|4145.8|4143|4146.8|4144|4139.8|4137|754
1595583000000|2020-07-24 09:30:00|4144.9|4142.1|4152.9|4150.1|4160.8|4158|4143.9|4141.1|3229
1595583300000|2020-07-24 09:35:00|4153|4150.2|4146.8|4144|4154.8|4152|4146|4143.2|1092
1595583600000|2020-07-24 09:40:00|4146.4|4143.6|4145.8|4143|4149|4146.2|4145.8|4143|495
1595583900000|2020-07-24 09:45:00|4145|4142.2|4147.8|4145|4150.9|4148.1|4144.9|4142.1|590
1595584200000|2020-07-24 09:50:00|4147.9|4145.1|4157|4154.2|4158|4155.2|4147.9|4145.1|792
1595584500000|2020-07-24 09:55:00|4157.8|4155|4160.9|4158.1|4161.9|4159.1|4154.9|4152.1|997
1595584800000|2020-07-24 10:00:00|4160.8|4158|4165.8|4163|4166|4163.2|4156.9|4154.1|1345
1595585100000|2020-07-24 10:05:00|4165|4162.2|4166.9|4164.1|4170|4167.2|4161.8|4159|1046
1595585400000|2020-07-24 10:10:00|4167|4164.2|4158.8|4156|4170|4167.2|4158.8|4156|869
1595585700000|2020-07-24 10:15:00|4158.9|4156.1|4153.8|4151|4161.9|4159.1|4152.8|4150|608
1595586000000|2020-07-24 10:20:00|4153.9|4151.1|4157.9|4155.1|4159|4156.2|4151.1|4148.3|1096
1595586300000|2020-07-24 10:25:00|4157.8|4155|4152.9|4150.1|4158.8|4156|4151.9|4149.1|545
1595586600000|2020-07-24 10:30:00|4153|4150.2|4141|4138.2|4154.9|4152.1|4140|4137.2|1560
1595586900000|2020-07-24 10:35:00|4140.1|4137.3|4141|4138.2|4144.9|4142.1|4140|4137.2|820
1595587200000|2020-07-24 10:40:00|4141.8|4139|4140|4137.2|4142.9|4140.1|4137|4134.2|744
1595587500000|2020-07-24 10:45:00|4139.9|4137.1|4139|4136.2|4143|4140.2|4138.9|4136.1|496
1595587800000|2020-07-24 10:50:00|4138.9|4136.1|4143|4140.2|4147.4|4144.6|4138|4135.2|767
1595588100000|2020-07-24 10:55:00|4143.4|4140.6|4140|4137.2|4144|4141.2|4139|4136.2|1444
1595588400000|2020-07-24 11:00:00|4139.2|4136.4|4148.2|4145.4|4149.1|4146.3|4139.2|4136.4|779
1595588700000|2020-07-24 11:05:00|4148|4145.2|4148.1|4145.3|4149.1|4146.3|4143|4140.2|619
1595589000000|2020-07-24 11:10:00|4148.2|4145.4|4138.2|4135.4|4149.1|4146.3|4138.2|4135.4|508
1595589300000|2020-07-24 11:15:00|4139|4136.2|4135.2|4132.4|4141.1|4138.3|4135|4132.2|641
1595589600000|2020-07-24 11:20:00|4136|4133.2|4137|4134.2|4138|4135.2|4134|4131.2|1036
1595589900000|2020-07-24 11:25:00|4137.1|4134.3|4132.1|4129.3|4139|4136.2|4127.1|4124.3|898
1595590200000|2020-07-24 11:30:00|4132.2|4129.4|4128|4125.2|4134.2|4131.4|4127|4124.2|759
1595590500000|2020-07-24 11:35:00|4128.1|4125.3|4126|4123.2|4129.9|4127.1|4124|4121.2|943
1595590800000|2020-07-24 11:40:00|4125.6|4122.8|4125|4122.2|4130.1|4127.3|4124|4121.2|1044
1595591100000|2020-07-24 11:45:00|4125.1|4122.3|4114.1|4111.3|4126.1|4123.3|4108.1|4105.3|2299
1595591400000|2020-07-24 11:50:00|4114|4111.2|4112.2|4109.4|4119|4116.2|4111.2|4108.4|1144
1595591700000|2020-07-24 11:55:00|4112.6|4109.8|4120.2|4117.4|4123.1|4120.3|4112.2|4109.4|1432
1595592000000|2020-07-24 12:00:00|4120.1|4117.3|4126.5|4123.7|4128|4125.2|4120.1|4117.3|1607
1595592300000|2020-07-24 12:05:00|4126|4123.2|4135|4132.2|4135|4132.2|4126|4123.2|1260
1595592600000|2020-07-24 12:10:00|4134|4131.2|4134|4131.2|4139|4136.2|4132|4129.2|1390
1595592900000|2020-07-24 12:15:00|4135|4132.2|4136|4133.2|4141|4138.2|4135|4132.2|1216
1595593200000|2020-07-24 12:20:00|4137|4134.2|4138|4135.2|4141|4138.2|4131.2|4128.4|1269
1595593500000|2020-07-24 12:25:00|4138.1|4135.3|4138|4135.2|4141|4138.2|4135|4132.2|540
1595593800000|2020-07-24 12:30:00|4137.2|4134.4|4134.5|4131.7|4138|4135.2|4131|4128.2|1001
1595594100000|2020-07-24 12:35:00|4134.1|4131.3|4134|4131.2|4138|4135.2|4133|4130.2|551
1595594400000|2020-07-24 12:40:00|4133.6|4130.8|4143.2|4140.4|4143.3|4140.5|4133|4130.2|4081
1595594700000|2020-07-24 12:45:00|4143.3|4140.5|4146.2|4143.4|4147.1|4144.3|4141.2|4138.4|1143
1595595000000|2020-07-24 12:50:00|4145.3|4142.5|4143.3|4140.5|4147.3|4144.5|4143.2|4140.4|840
1595595300000|2020-07-24 12:55:00|4144.1|4141.3|4139.2|4136.4|4144.2|4141.4|4137.3|4134.5|992
1595595600000|2020-07-24 13:00:00|4138.8|4136|4134.1|4131.3|4142.3|4139.5|4129|4126.2|5632
1595595900000|2020-07-24 13:05:00|4135|4132.2|4136|4133.2|4144.9|4142.1|4134|4131.2|2097
1595596200000|2020-07-24 13:10:00|4136.1|4133.3|4140|4137.2|4140|4137.2|4129.1|4126.3|1641
1595596500000|2020-07-24 13:15:00|4140.9|4138.1|4129.1|4126.3|4145|4142.2|4127.2|4124.4|2185
1595596800000|2020-07-24 13:20:00|4129.9|4127.1|4132.1|4129.3|4132.1|4129.3|4127.2|4124.4|1345
1595597100000|2020-07-24 13:25:00|4131.1|4128.3|4125.1|4122.3|4133.1|4130.3|4124.1|4121.3|1634
1595597400000|2020-07-24 13:30:00|4126.1|4123.3|4125.1|4122.3|4134.1|4131.3|4121.2|4118.4|3335
1595597700000|2020-07-24 13:35:00|4125|4122.2|4114.1|4111.3|4125.1|4122.3|4104.1|4101.3|6625
1595598000000|2020-07-24 13:40:00|4113.2|4110.4|4113.1|4110.3|4116.1|4113.3|4103.1|4100.3|3926
1595598300000|2020-07-24 13:45:00|4112.3|4109.5|4107.3|4104.5|4119.1|4116.3|4107.2|4104.4|7161
1595598600000|2020-07-24 13:50:00|4107.2|4104.4|4097.2|4094.4|4109.7|4106.9|4096.4|4093.6|3773
1595598900000|2020-07-24 13:55:00|4096.3|4093.5|4109.4|4106.6|4111.2|4108.4|4096.3|4093.5|3917
1595599200000|2020-07-24 14:00:00|4109.3|4106.5|4107.4|4104.6|4118.3|4115.5|4102.3|4099.5|3910
1595599500000|2020-07-24 14:05:00|4108.2|4105.4|4101.3|4098.5|4108.2|4105.4|4096.2|4093.4|2752
1595599800000|2020-07-24 14:10:00|4102.1|4099.3|4091.2|4088.4|4106.2|4103.4|4087.2|4084.4|3917
1595600100000|2020-07-24 14:15:00|4090.4|4087.6|4096.3|4093.5|4099.3|4096.5|4083.2|4080.4|4487
1595600400000|2020-07-24 14:20:00|4096.2|4093.4|4109.3|4106.5|4110.2|4107.4|4094.2|4091.4|2910
1595600700000|2020-07-24 14:25:00|4109.7|4106.9|4110.2|4107.4|4117.2|4114.4|4107.3|4104.5|4335
1595601000000|2020-07-24 14:30:00|4109.8|4107|4107.3|4104.5|4117.3|4114.5|4103.2|4100.4|3222
1595601300000|2020-07-24 14:35:00|4107.4|4104.6|4103.2|4100.4|4112.2|4109.4|4101.2|4098.4|2106
1595601600000|2020-07-24 14:40:00|4102.4|4099.6|4118.2|4115.4|4119.2|4116.4|4101.2|4098.4|2011
1595601900000|2020-07-24 14:45:00|4118.3|4115.5|4118.2|4115.4|4123.2|4120.4|4113.3|4110.5|2483
1595602200000|2020-07-24 14:50:00|4118.3|4115.5|4114.2|4111.4|4122.3|4119.5|4113.2|4110.4|1576
1595602500000|2020-07-24 14:55:00|4115.2|4112.4|4115.2|4112.4|4120.2|4117.4|4110.2|4107.4|2100
1595602800000|2020-07-24 15:00:00|4116.2|4113.4|4108.2|4105.4|4127.7|4124.9|4107.8|4105|4625
1595603100000|2020-07-24 15:05:00|4108.3|4105.5|4113.4|4110.6|4118.4|4115.6|4107.4|4104.6|3815
1595603400000|2020-07-24 15:10:00|4112.6|4109.8|4102.5|4099.7|4115.9|4113.1|4102.4|4099.6|1973
1595603700000|2020-07-24 15:15:00|4101.6|4098.8|4106.6|4103.8|4110.6|4107.8|4096.9|4094.1|3968
1595604000000|2020-07-24 15:20:00|4106.4|4103.6|4095.6|4092.8|4111.4|4108.6|4095.6|4092.8|3138
1595604300000|2020-07-24 15:25:00|4095.4|4092.6|4105.4|4102.6|4108.4|4105.6|4092.4|4089.6|3888
1595604600000|2020-07-24 15:30:00|4106.4|4103.6|4085.4|4082.6|4106.6|4103.8|4081.6|4078.8|5122
1595604900000|2020-07-24 15:35:00|4084.6|4081.8|4084.4|4081.6|4087.6|4084.8|4072.5|4069.7|5359
1595605200000|2020-07-24 15:40:00|4084|4081.2|4096.4|4093.6|4097.4|4094.6|4082.4|4079.6|2237
1595605500000|2020-07-24 15:45:00|4096.5|4093.7|4092.4|4089.6|4101.4|4098.6|4091.4|4088.6|2139
1595605800000|2020-07-24 15:50:00|4092.5|4089.7|4094.5|4091.7|4098.4|4095.6|4091.4|4088.6|1252
1595606100000|2020-07-24 15:55:00|4094.4|4091.6|4081.6|4078.8|4094.5|4091.7|4079.4|4076.6|2437
1595606400000|2020-07-24 16:00:00|4082.4|4079.6|4077.6|4074.8|4083.6|4080.8|4076.6|4073.8|3398
1595606700000|2020-07-24 16:05:00|4077.5|4074.7|4077.5|4074.7|4079.5|4076.7|4072.6|4069.8|2394
1595607000000|2020-07-24 16:10:00|4077.6|4074.8|4077.6|4074.8|4084.5|4081.7|4074.4|4071.6|1930
1595607300000|2020-07-24 16:15:00|4078.4|4075.6|4075.6|4072.8|4083.6|4080.8|4073.6|4070.8|3024
1595607600000|2020-07-24 16:20:00|4076.4|4073.6|4071.6|4068.8|4083.4|4080.6|4070.6|4067.8|2420
1595607900000|2020-07-24 16:25:00|4071.5|4068.7|4090.6|4087.8|4092.4|4089.6|4069.6|4066.8|3454
1595608200000|2020-07-24 16:30:00|4091.4|4088.6|4095.4|4092.6|4099.3|4096.5|4090.4|4087.6|5285
1595608500000|2020-07-24 16:35:00|4096.3|4093.5|4088.4|4085.6|4096.4|4093.6|4088.4|4085.6|1330
1595608800000|2020-07-24 16:40:00|4087.4|4084.6|4087.4|4084.6|4090.4|4087.6|4084.4|4081.6|972
1595609100000|2020-07-24 16:45:00|4087.3|4084.5|4090.4|4087.6|4090.4|4087.6|4085.4|4082.6|636
1595609400000|2020-07-24 16:50:00|4090.3|4087.5|4091.4|4088.6|4098.3|4095.5|4088.4|4085.6|1858
1595609700000|2020-07-24 16:55:00|4092.3|4089.5|4099.3|4096.5|4100.4|4097.6|4091.4|4088.6|959
1595610000000|2020-07-24 17:00:00|4100.1|4097.3|4096.4|4093.6|4102.3|4099.5|4095.4|4092.6|1336
1595610300000|2020-07-24 17:05:00|4097.3|4094.5|4091.4|4088.6|4097.3|4094.5|4087.5|4084.7|1667
1595610600000|2020-07-24 17:10:00|4090.5|4087.7|4083.4|4080.6|4094.4|4091.6|4082.4|4079.6|1445
1595610900000|2020-07-24 17:15:00|4083.9|4081.1|4088.3|4085.5|4089.3|4086.5|4079.4|4076.6|1403
1595611200000|2020-07-24 17:20:00|4088.4|4085.6|4096.3|4093.5|4099.3|4096.5|4088.4|4085.6|1118
1595611500000|2020-07-24 17:25:00|4097.1|4094.3|4097.4|4094.6|4102.3|4099.5|4097.1|4094.3|1276
1595611800000|2020-07-24 17:30:00|4097.3|4094.5|4092.5|4089.7|4100.3|4097.5|4092.3|4089.5|1377
1595612100000|2020-07-24 17:35:00|4093.3|4090.5|4099.3|4096.5|4100.5|4097.7|4092.5|4089.7|1116
1595612400000|2020-07-24 17:40:00|4099.4|4096.6|4106.4|4103.6|4108.3|4105.5|4095.3|4092.5|1583
1595612700000|2020-07-24 17:45:00|4106.3|4103.5|4106.4|4103.6|4109.3|4106.5|4104.5|4101.7|1166
1595613000000|2020-07-24 17:50:00|4106|4103.2|4102.3|4099.5|4106.5|4103.7|4100.5|4097.7|824
1595613300000|2020-07-24 17:55:00|4101.9|4099.1|4106.5|4103.7|4107.4|4104.6|4099.3|4096.5|2299
1595613600000|2020-07-24 18:00:00|4106.4|4103.6|4104.5|4101.7|4107.3|4104.5|4101.3|4098.5|1574
1595613900000|2020-07-24 18:05:00|4104.4|4101.6|4118.5|4115.7|4121.2|4118.4|4103.3|4100.5|3445
1595614200000|2020-07-24 18:10:00|4119.3|4116.5|4112.4|4109.6|4119.3|4116.5|4109.5|4106.7|1981
1595614500000|2020-07-24 18:15:00|4113.2|4110.4|4106.3|4103.5|4116.3|4113.5|4106.3|4103.5|1941
1595614800000|2020-07-24 18:20:00|4105.5|4102.7|4113.4|4110.6|4120.3|4117.5|4102.5|4099.7|2814
1595615100000|2020-07-24 18:25:00|4113.5|4110.7|4132.6|4129.8|4137.2|4134.4|4113.4|4110.6|13595
1595615400000|2020-07-24 18:30:00|4133.1|4130.3|4128.4|4125.6|4133.5|4130.7|4126.5|4123.7|5855
1595615700000|2020-07-24 18:35:00|4128.3|4125.5|4131.3|4128.5|4132.4|4129.6|4127.3|4124.5|885
1595616000000|2020-07-24 18:40:00|4131.4|4128.6|4129.3|4126.5|4131.4|4128.6|4127.3|4124.5|537
1595616300000|2020-07-24 18:45:00|4129.4|4126.6|4128.3|4125.5|4130.3|4127.5|4126.3|4123.5|705
1595616600000|2020-07-24 18:50:00|4128.4|4125.6|4128.3|4125.5|4133.3|4130.5|4127.3|4124.5|561
1595616900000|2020-07-24 18:55:00|4128.4|4125.6|4125.3|4122.5|4129.5|4126.7|4124.3|4121.5|622
1595617200000|2020-07-24 19:00:00|4124.5|4121.7|4129.4|4126.6|4130.4|4127.6|4123.3|4120.5|467
1595617500000|2020-07-24 19:05:00|4129.3|4126.5|4126.4|4123.6|4129.4|4126.6|4125.5|4122.7|531
1595617800000|2020-07-24 19:10:00|4126.3|4123.5|4126.3|4123.5|4127.5|4124.7|4125.3|4122.5|382
1595618100000|2020-07-24 19:15:00|4126.4|4123.6|4122.9|4120.1|4126.5|4123.7|4122.5|4119.7|491
1595618400000|2020-07-24 19:20:00|4122.5|4119.7|4123.9|4121.1|4124.5|4121.7|4122.3|4119.5|411
1595618700000|2020-07-24 19:25:00|4123.5|4120.7|4124.9|4122.1|4126.3|4123.5|4122.3|4119.5|467
1595619000000|2020-07-24 19:30:00|4124.5|4121.7|4123.4|4120.6|4126.5|4123.7|4123.3|4120.5|401
1595619300000|2020-07-24 19:35:00|4123.5|4120.7|4127.5|4124.7|4129.3|4126.5|4123.5|4120.7|621
1595619600000|2020-07-24 19:40:00|4128.3|4125.5|4126.3|4123.5|4128.5|4125.7|4126.3|4123.5|328
1595619900000|2020-07-24 19:45:00|4126.4|4123.6|4125.4|4122.6|4126.5|4123.7|4123.5|4120.7|273
1595620200000|2020-07-24 19:50:00|4124.5|4121.7|4125.4|4122.6|4127.4|4124.6|4122.5|4119.7|367
1595620500000|2020-07-24 19:55:00|4124.5|4121.7|4126.5|4123.7|4127.5|4124.7|4124.5|4121.7|271
1595620800000|2020-07-24 20:00:00|4126.1|4123.3|4127.4|4124.6|4127.5|4124.7|4123.5|4120.7|290
1595621100000|2020-07-24 20:05:00|4127.3|4124.5|4128.5|4125.7|4128.5|4125.7|4126.5|4123.7|93
1595621400000|2020-07-24 20:10:00|4128.1|4125.3|4123.9|4121.1|4129.5|4126.7|4123.5|4120.7|346
1595621700000|2020-07-24 20:15:00|4123.5|4120.7|4120.4|4117.6|4124.3|4121.5|4120.3|4117.5|309
1595622000000|2020-07-24 20:20:00|4120.9|4118.1|4125.4|4122.6|4125.5|4122.7|4120.4|4117.6|170
1595622300000|2020-07-24 20:25:00|4124.6|4121.8|4127.5|4124.7|4128.4|4125.6|4124.5|4121.7|222
1595622600000|2020-07-24 20:30:00|4127.9|4125.1|4131.9|4129.1|4133.4|4130.6|4127.5|4124.7|1061
1595622900000|2020-07-24 20:35:00|4130.9|4128.1|4130.4|4127.6|4130.9|4128.1|4130|4127.2|35
1595623200000|2020-07-24 20:40:00|4129.9|4127.1|4130.4|4127.6|4131.4|4128.6|4129.4|4126.6|132
1595623500000|2020-07-24 20:45:00|4131|4127|4131.9|4129.1|4132.4|4129.6|4128.9|4126.1|390
1595623800000|2020-07-24 20:50:00|4131.4|4128.6|4133.5|4130.7|4133.5|4130.7|4130.9|4128.1|171
1595624100000|2020-07-24 20:55:00|4133.9|4131.1|4133.9|4131.1|4139.3|4135.6|4131.5|4128.5|569
1595800800000|2020-07-26 22:00:00|4132.1|4129.3|4130|4127.2|4142.2|4139.2|4130|4127.2|703
1595801100000|2020-07-26 22:05:00|4129.5|4126.7|4122.5|4119.7|4133.5|4130.7|4121.5|4118.7|475
1595801400000|2020-07-26 22:10:00|4122.9|4120.1|4121.5|4118.7|4128.5|4125.7|4119.5|4116.7|380
1595801700000|2020-07-26 22:15:00|4122.5|4119.7|4116.4|4113.6|4123.5|4120.7|4115.5|4112.7|318
1595802000000|2020-07-26 22:20:00|4116.6|4113.8|4111.5|4108.7|4119.5|4116.7|4109.5|4106.7|562
1595802300000|2020-07-26 22:25:00|4111.6|4108.8|4117.5|4114.7|4117.5|4114.7|4111.6|4108.8|123
1595802600000|2020-07-26 22:30:00|4117.6|4114.8|4116.6|4113.8|4118.4|4115.6|4114.7|4111.9|148
1595802900000|2020-07-26 22:35:00|4117.4|4114.6|4115.6|4112.8|4121.6|4118.8|4114.6|4111.8|307
1595803200000|2020-07-26 22:40:00|4116|4113.2|4118.5|4115.7|4119.5|4116.7|4115.5|4112.7|107
1595803500000|2020-07-26 22:45:00|4117.7|4114.9|4112|4109.2|4118.5|4115.7|4111.5|4108.7|274
1595803800000|2020-07-26 22:50:00|4112.1|4109.3|4111.1|4108.3|4112.5|4109.7|4109.6|4106.8|113
1595804100000|2020-07-26 22:55:00|4111.5|4108.7|4103.4|4100.6|4112.5|4109.7|4099.5|4096.7|744
1595804400000|2020-07-26 23:00:00|4103.5|4100.7|4101.1|4098.3|4104.5|4101.7|4095.5|4092.7|295
1595804700000|2020-07-26 23:05:00|4100.8|4098|4099.5|4096.7|4104.5|4101.7|4098.5|4095.7|163
1595805000000|2020-07-26 23:10:00|4099.9|4097.1|4100.5|4097.7|4103.5|4100.7|4099.9|4097.1|102
1595805300000|2020-07-26 23:15:00|4099.9|4097.1|4106.5|4103.7|4107.5|4104.7|4099.5|4096.7|165
1595805600000|2020-07-26 23:20:00|4107.3|4104.5|4107.6|4104.8|4109.5|4106.7|4106|4103.2|115
1595805900000|2020-07-26 23:25:00|4107.5|4104.7|4108.5|4105.7|4110.5|4107.7|4106.6|4103.8|184
1595806200000|2020-07-26 23:30:00|4108.6|4105.8|4111.5|4108.7|4112.5|4109.7|4106.1|4103.3|187
1595806500000|2020-07-26 23:35:00|4112.3|4109.5|4114.5|4111.7|4115.5|4112.7|4111.5|4108.7|162
1595806800000|2020-07-26 23:40:00|4113.7|4110.9|4118.5|4115.7|4120.5|4117.7|4113|4110.2|259
1595807100000|2020-07-26 23:45:00|4118.9|4116.1|4121.5|4118.7|4123|4120.2|4117.5|4114.7|215
1595807400000|2020-07-26 23:50:00|4121.4|4118.6|4115.5|4112.7|4124.5|4121.7|4113.5|4110.7|321
1595807700000|2020-07-26 23:55:00|4116|4113.2|4114.5|4111.7|4118.5|4115.7|4113.7|4110.9|194
1595808000000|2020-07-27 00:00:00|4114.4|4111.6|4121.7|4118.9|4122.5|4119.7|4111.7|4108.9|370
1595808300000|2020-07-27 00:05:00|4123|4119|4126.7|4123.9|4127.7|4124.9|4121.5|4118.7|289
1595808600000|2020-07-27 00:10:00|4127|4124.2|4131|4128.2|4132.3|4129.5|4125.7|4122.9|343
1595808900000|2020-07-27 00:15:00|4131.2|4128.4|4129.6|4126.8|4131.5|4128.7|4127.4|4124.6|346
1595809200000|2020-07-27 00:20:00|4129.7|4126.9|4129.6|4126.8|4131.6|4128.8|4128.6|4125.8|187
1595809500000|2020-07-27 00:25:00|4128.8|4126|4135.2|4132.4|4135.6|4132.8|4128.6|4125.8|238
1595809800000|2020-07-27 00:30:00|4135.6|4132.8|4128.6|4125.8|4137.6|4134.8|4127.7|4124.9|327
1595810100000|2020-07-27 00:35:00|4127.7|4124.9|4129.6|4126.8|4130.6|4127.8|4127.7|4124.9|113
1595810400000|2020-07-27 00:40:00|4130.3|4127.5|4129.6|4126.8|4131.7|4128.9|4127.6|4124.8|160
1595810700000|2020-07-27 00:45:00|4129.9|4127.1|4132.6|4129.8|4134.6|4131.8|4129.9|4127.1|140
1595811000000|2020-07-27 00:50:00|4131.8|4129|4133.7|4130.9|4134.7|4131.9|4130.6|4127.8|215
1595811300000|2020-07-27 00:55:00|4132.9|4130.1|4132.6|4129.8|4135.7|4132.9|4132.6|4129.8|163
1595811600000|2020-07-27 01:00:00|4132.7|4129.9|4137.6|4134.8|4138.7|4135.9|4131.6|4128.8|379
1595811900000|2020-07-27 01:05:00|4137.7|4134.9|4136.7|4133.9|4144.6|4141.8|4136.7|4133.9|445
1595812200000|2020-07-27 01:10:00|4137.1|4134.3|4135.7|4132.9|4138.6|4135.8|4134.2|4131.4|203
1595812500000|2020-07-27 01:15:00|4136.7|4133.9|4134.7|4131.9|4136.7|4133.9|4132.7|4129.9|159
1595812800000|2020-07-27 01:20:00|4134.6|4131.8|4134.7|4131.9|4137.7|4134.9|4134.6|4131.8|166
1595813100000|2020-07-27 01:25:00|4134.6|4131.8|4134.6|4131.8|4134.7|4131.9|4130.7|4127.9|278
1595813400000|2020-07-27 01:30:00|4134.2|4131.4|4132.7|4129.9|4137.5|4134.7|4130.7|4127.9|299
1595813700000|2020-07-27 01:35:00|4132.3|4129.5|4134.7|4131.9|4136.7|4133.9|4132.3|4129.5|179
1595814000000|2020-07-27 01:40:00|4134.6|4131.8|4124.6|4121.8|4134.7|4131.9|4123.6|4120.8|474
1595814300000|2020-07-27 01:45:00|4124.2|4121.4|4126.6|4123.8|4126.7|4123.9|4121.7|4118.9|396
1595814600000|2020-07-27 01:50:00|4126.7|4123.9|4125.6|4122.8|4129.6|4126.8|4124.1|4121.3|238
1595814900000|2020-07-27 01:55:00|4125.7|4122.9|4125.6|4122.8|4127.7|4124.9|4122.7|4119.9|252
1595815200000|2020-07-27 02:00:00|4125.7|4122.9|4118.7|4115.9|4125.7|4122.9|4117.5|4114.7|528
1595815500000|2020-07-27 02:05:00|4119.6|4116.8|4121.6|4118.8|4121.7|4118.9|4117.7|4114.9|250
1595815800000|2020-07-27 02:10:00|4121.7|4118.9|4118.8|4116|4121.7|4118.9|4117.6|4114.8|230
1595816100000|2020-07-27 02:15:00|4118.6|4115.8|4118.5|4115.7|4120.1|4117.3|4117.6|4114.8|96
1595816400000|2020-07-27 02:20:00|4118.6|4115.8|4118.6|4115.8|4120.1|4117.3|4115.7|4112.9|153
1595816700000|2020-07-27 02:25:00|4118.5|4115.7|4119.5|4116.7|4121.7|4118.9|4117.5|4114.7|192
1595817000000|2020-07-27 02:30:00|4118.7|4115.9|4123.6|4120.8|4124.6|4121.8|4117.6|4114.8|263
1595817300000|2020-07-27 02:35:00|4123.5|4120.7|4124.5|4121.7|4124.7|4121.9|4122.7|4119.9|177
1595817600000|2020-07-27 02:40:00|4124.6|4121.8|4125.5|4122.7|4125.6|4122.8|4122.6|4119.8|280
1595817900000|2020-07-27 02:45:00|4125.6|4122.8|4123.6|4120.8|4131.5|4128.7|4122.6|4119.8|434
1595818200000|2020-07-27 02:50:00|4123.5|4120.7|4123.6|4120.8|4124.7|4121.9|4122.6|4119.8|121
1595818500000|2020-07-27 02:55:00|4123.7|4120.9|4123.5|4120.7|4126.6|4123.8|4122.5|4119.7|181
1595818800000|2020-07-27 03:00:00|4123.6|4120.8|4128.6|4125.8|4129.5|4126.7|4123.5|4120.7|328
1595819100000|2020-07-27 03:05:00|4129|4126.2|4125.7|4122.9|4130.5|4127.7|4125.1|4122.3|226
1595819400000|2020-07-27 03:10:00|4126.1|4123.3|4130.5|4127.7|4132|4129.2|4126.1|4123.3|282
1595819700000|2020-07-27 03:15:00|4131.5|4128.7|4127.6|4124.8|4133.6|4130.8|4126.5|4123.7|344
1595820000000|2020-07-27 03:20:00|4128.4|4125.6|4128.5|4125.7|4129.6|4126.8|4127.2|4124.4|135
1595820300000|2020-07-27 03:25:00|4128.6|4125.8|4123.6|4120.8|4129.6|4126.8|4122.7|4119.9|246
1595820600000|2020-07-27 03:30:00|4124.4|4121.6|4127.5|4124.7|4128.5|4125.7|4123.6|4120.8|150
1595820900000|2020-07-27 03:35:00|4127.6|4124.8|4125.6|4122.8|4128.9|4126.1|4125.5|4122.7|134
1595821200000|2020-07-27 03:40:00|4125.5|4122.7|4127.6|4124.8|4128.5|4125.7|4125.5|4122.7|95
1595821500000|2020-07-27 03:45:00|4128.1|4125.3|4124.7|4121.9|4128.5|4125.7|4123.5|4120.7|129
1595821800000|2020-07-27 03:50:00|4124.6|4121.8|4127.6|4124.8|4127.7|4124.9|4124.6|4121.8|68
1595822100000|2020-07-27 03:55:00|4127.5|4124.7|4128.5|4125.7|4129.6|4126.8|4127.5|4124.7|129
1595822400000|2020-07-27 04:00:00|4128.1|4125.3|4128.5|4125.7|4129.5|4126.7|4126.8|4124|171
1595822700000|2020-07-27 04:05:00|4128.1|4125.3|4131.1|4128.3|4131.5|4128.7|4127.5|4124.7|268
1595823000000|2020-07-27 04:10:00|4130.8|4128|4132.5|4129.7|4135.5|4132.7|4130.6|4127.8|378
1595823300000|2020-07-27 04:15:00|4131.5|4128.7|4133.5|4130.7|4133.5|4130.7|4131.5|4128.7|173
1595823600000|2020-07-27 04:20:00|4132.8|4130|4136.5|4133.7|4137.5|4134.7|4132.5|4129.7|461
1595823900000|2020-07-27 04:25:00|4135.8|4133|4139.5|4136.7|4139.5|4136.7|4135.5|4132.7|201
1595824200000|2020-07-27 04:30:00|4138.8|4136|4135.5|4132.7|4138.8|4136|4134.1|4131.3|343
1595824500000|2020-07-27 04:35:00|4135.6|4132.8|4135.6|4132.8|4136.5|4133.7|4134.5|4131.7|150
1595824800000|2020-07-27 04:40:00|4135.5|4132.7|4137.5|4134.7|4137.6|4134.8|4135.5|4132.7|126
1595825100000|2020-07-27 04:45:00|4137.6|4134.8|4135.6|4132.8|4137.6|4134.8|4135.5|4132.7|139
1595825400000|2020-07-27 04:50:00|4136.4|4133.6|4135.5|4132.7|4137.5|4134.7|4134.5|4131.7|149
1595825700000|2020-07-27 04:55:00|4134.8|4132|4133.7|4130.9|4135.6|4132.8|4133.7|4130.9|104
1595826000000|2020-07-27 05:00:00|4133.5|4130.7|4136.8|4134|4137.5|4134.7|4131.7|4128.9|300
1595826300000|2020-07-27 05:05:00|4136.5|4133.7|4131.8|4129|4136.5|4133.7|4130.7|4127.9|225
1595826600000|2020-07-27 05:10:00|4131.7|4128.9|4128.7|4125.9|4132.7|4129.9|4128.7|4125.9|216
1595826900000|2020-07-27 05:15:00|4128.8|4126|4131.7|4128.9|4132.2|4129.4|4127.8|4125|235
1595827200000|2020-07-27 05:20:00|4131.5|4128.7|4133.5|4130.7|4133.7|4130.9|4129.8|4127|188
1595827500000|2020-07-27 05:25:00|4133.2|4130.4|4133.7|4130.9|4134.7|4131.9|4131.7|4128.9|189
1595827800000|2020-07-27 05:30:00|4133.8|4131|4134.5|4131.7|4138.5|4135.7|4133.8|4131|237
1595828100000|2020-07-27 05:35:00|4134.7|4131.9|4131.7|4128.9|4134.7|4131.9|4130.8|4128|163
1595828400000|2020-07-27 05:40:00|4131.5|4128.7|4130.7|4127.9|4132.5|4129.7|4129.7|4126.9|131
1595828700000|2020-07-27 05:45:00|4130.5|4127.7|4134.7|4131.9|4136.7|4133.9|4130.5|4127.7|218
1595829000000|2020-07-27 05:50:00|4134.5|4131.7|4126.7|4123.9|4134.5|4131.7|4125.8|4123|440
1595829300000|2020-07-27 05:55:00|4126.5|4123.7|4125.7|4122.9|4128.7|4125.9|4125.5|4122.7|240
1595829600000|2020-07-27 06:00:00|4125.6|4122.8|4129.6|4126.8|4132.7|4129.9|4123.8|4121|619
1595829900000|2020-07-27 06:05:00|4128.8|4126|4123.2|4120.4|4128.8|4126|4120.6|4117.8|439
1595830200000|2020-07-27 06:10:00|4122.8|4120|4116.7|4113.9|4123.8|4121|4116.6|4113.8|476
1595830500000|2020-07-27 06:15:00|4116.8|4114|4116.7|4113.9|4117.7|4114.9|4115.7|4112.9|669
1595830800000|2020-07-27 06:20:00|4116.8|4114|4112.7|4109.9|4117.6|4114.8|4109.8|4107|674
1595831100000|2020-07-27 06:25:00|4112.8|4110|4108.8|4106|4113.8|4111|4107.8|4105|681
1595831400000|2020-07-27 06:30:00|4109.2|4106.4|4113.7|4110.9|4114.8|4112|4107.8|4105|587
1595831700000|2020-07-27 06:35:00|4113.8|4111|4111.6|4108.8|4114.8|4112|4110.8|4108|334
1595832000000|2020-07-27 06:40:00|4111.7|4108.9|4118.7|4115.9|4118.8|4116|4109.8|4107|614
1595832300000|2020-07-27 06:45:00|4118.6|4115.8|4117.6|4114.8|4119.7|4116.9|4115.8|4113|368
1595832600000|2020-07-27 06:50:00|4117.7|4114.9|4120.7|4117.9|4121.7|4118.9|4117.6|4114.8|372
1595832900000|2020-07-27 06:55:00|4121.4|4118.6|4120.7|4117.9|4124.7|4121.9|4120.6|4117.8|450
1595833200000|2020-07-27 07:00:00|4121.6|4118.8|4120.7|4117.9|4124.8|4122|4114.6|4111.8|996
1595833500000|2020-07-27 07:05:00|4121.1|4118.3|4116.6|4113.8|4123.7|4120.9|4115.8|4113|388
1595833800000|2020-07-27 07:10:00|4116.2|4113.4|4116.7|4113.9|4120.7|4117.9|4115.8|4113|314
1595834100000|2020-07-27 07:15:00|4116.8|4114|4116.2|4113.4|4119.7|4116.9|4113.8|4111|376
1595834400000|2020-07-27 07:20:00|4116.6|4113.8|4113.8|4111|4118.6|4115.8|4112.8|4110|330
1595834700000|2020-07-27 07:25:00|4113.7|4110.9|4107.6|4104.8|4113.8|4111|4107.6|4104.8|579
1595835000000|2020-07-27 07:30:00|4107.7|4104.9|4107.6|4104.8|4110.6|4107.8|4104.2|4101.4|567
1595835300000|2020-07-27 07:35:00|4106.8|4104|4110.7|4107.9|4110.7|4107.9|4101.8|4099|834
1595835600000|2020-07-27 07:40:00|4110.6|4107.8|4112.7|4109.9|4114.6|4111.8|4109.2|4106.4|489
1595835900000|2020-07-27 07:45:00|4112.6|4109.8|4110.6|4107.8|4117.6|4114.8|4109.6|4106.8|626
1595836200000|2020-07-27 07:50:00|4110.7|4107.9|4116.6|4113.8|4119.3|4116.5|4110.6|4107.8|608
1595836500000|2020-07-27 07:55:00|4116.7|4113.9|4118.8|4116|4118.8|4116|4113.7|4110.9|354
1595836800000|2020-07-27 08:00:00|4119.6|4116.8|4116.7|4113.9|4124.7|4121.9|4112.8|4110|985
1595837100000|2020-07-27 08:05:00|4116.6|4113.8|4121.7|4118.9|4121.8|4119|4111.8|4109|603
1595837400000|2020-07-27 08:10:00|4121.6|4118.8|4132.6|4129.8|4133.7|4130.9|4121.6|4118.8|1659
1595837700000|2020-07-27 08:15:00|4132.7|4129.9|4131.7|4128.9|4136.6|4133.8|4128.6|4125.8|996
1595838000000|2020-07-27 08:20:00|4131.6|4128.8|4127.7|4124.9|4131.8|4129|4123.6|4120.8|911
1595838300000|2020-07-27 08:25:00|4127.8|4125|4122.6|4119.8|4129.8|4127|4120.7|4117.9|1219
1595838600000|2020-07-27 08:30:00|4122.2|4119.4|4121.9|4119.1|4127.2|4124.4|4118.9|4116.1|1249
1595838900000|2020-07-27 08:35:00|4122.6|4119.8|4124.9|4122.1|4129.4|4126.6|4120.9|4118.1|996
1595839200000|2020-07-27 08:40:00|4124.7|4121.9|4119.7|4116.9|4124.9|4122.1|4117.7|4114.9|749
1595839500000|2020-07-27 08:45:00|4119|4116.2|4111.1|4108.3|4120.9|4118.1|4107.6|4104.8|1358
1595839800000|2020-07-27 08:50:00|4110.7|4107.9|4111.6|4108.8|4113.9|4111.1|4109.6|4106.8|732
1595840100000|2020-07-27 08:55:00|4111.2|4108.4|4108.9|4106.1|4111.2|4108.4|4106.7|4103.9|548
1595840400000|2020-07-27 09:00:00|4108.7|4105.9|4107.6|4104.8|4114.7|4111.9|4105.7|4102.9|919
1595840700000|2020-07-27 09:05:00|4106.9|4104.1|4108.9|4106.1|4111.2|4108.4|4106.6|4103.8|473
1595841000000|2020-07-27 09:10:00|4109.7|4106.9|4113.9|4111.1|4116.7|4113.9|4109.2|4106.4|580
1595841300000|2020-07-27 09:15:00|4113.7|4110.9|4119.7|4116.9|4121.7|4118.9|4113.7|4110.9|540
1595841600000|2020-07-27 09:20:00|4119.6|4116.8|4124.7|4121.9|4124.9|4122.1|4118.9|4116.1|448
1595841900000|2020-07-27 09:25:00|4124.6|4121.8|4128.6|4125.8|4128.6|4125.8|4121.7|4118.9|542
1595842200000|2020-07-27 09:30:00|4128.7|4125.9|4131.9|4129.1|4134.6|4131.8|4124.6|4121.8|1130
1595842500000|2020-07-27 09:35:00|4132.6|4129.8|4126.6|4123.8|4132.7|4129.9|4124.6|4121.8|930
1595842800000|2020-07-27 09:40:00|4126.8|4124|4129.8|4127|4130.6|4127.8|4126.3|4123.5|255
1595843100000|2020-07-27 09:45:00|4129.9|4127.1|4121.6|4118.8|4130.8|4128|4120.6|4117.8|774
1595843400000|2020-07-27 09:50:00|4121.3|4118.5|4120.6|4117.8|4122.6|4119.8|4117.6|4114.8|338
1595843700000|2020-07-27 09:55:00|4120.3|4117.5|4120.6|4117.8|4122.8|4120|4117.6|4114.8|418
1595844000000|2020-07-27 10:00:00|4119.9|4117.1|4119.9|4117.1|4121.9|4119.1|4117.6|4114.8|280
1595844300000|2020-07-27 10:05:00|4119.8|4117|4116.6|4113.8|4120.6|4117.8|4114.6|4111.8|452
1595844600000|2020-07-27 10:10:00|4116.8|4114|4116.9|4114.1|4116.9|4114.1|4113.6|4110.8|394
1595844900000|2020-07-27 10:15:00|4116.8|4114|4121.9|4119.1|4121.9|4119.1|4116.6|4113.8|591
1595845200000|2020-07-27 10:20:00|4122.6|4119.8|4130.8|4128|4130.8|4128|4121.9|4119.1|859
1595845500000|2020-07-27 10:25:00|4130.6|4127.8|4153.6|4150.8|4154.6|4151.8|4128.9|4126.1|2308
1595845800000|2020-07-27 10:30:00|4153.8|4151|4148.9|4146.1|4154.8|4152|4147.8|4145|1538
1595846100000|2020-07-27 10:35:00|4149.6|4146.8|4150.8|4148|4151.9|4149.1|4147.9|4145.1|832
1595846400000|2020-07-27 10:40:00|4150.4|4147.6|4147.8|4145|4150.9|4148.1|4146.3|4143.5|641
1595846700000|2020-07-27 10:45:00|4148.5|4145.7|4151.8|4149|4153.7|4150.9|4148.5|4145.7|967
1595847000000|2020-07-27 10:50:00|4151.9|4149.1|4147.9|4145.1|4152.9|4150.1|4145.9|4143.1|885
1595847300000|2020-07-27 10:55:00|4146.9|4144.1|4148.9|4146.1|4149.8|4147|4145.8|4143|542
1595847600000|2020-07-27 11:00:00|4148.8|4146|4142.9|4140.1|4153.3|4150.5|4142.9|4140.1|1201
1595847900000|2020-07-27 11:05:00|4142.8|4140|4146.9|4144.1|4147.9|4145.1|4142.7|4139.9|508
1595848200000|2020-07-27 11:10:00|4146.8|4144|4148.9|4146.1|4148.9|4146.1|4144.3|4141.5|361
1595848500000|2020-07-27 11:15:00|4148.8|4146|4151.9|4149.1|4152.9|4150.1|4146.9|4144.1|602
1595848800000|2020-07-27 11:20:00|4152.7|4149.9|4144.9|4142.1|4153.7|4150.9|4142.8|4140|667
1595849100000|2020-07-27 11:25:00|4145.7|4142.9|4144.9|4142.1|4146.7|4143.9|4142.7|4139.9|1333
1595849400000|2020-07-27 11:30:00|4145.3|4142.5|4148.7|4145.9|4148.8|4146|4144.7|4141.9|340
1595849700000|2020-07-27 11:35:00|4149.5|4146.7|4153.8|4151|4153.8|4151|4145.9|4143.1|989
1595850000000|2020-07-27 11:40:00|4153.9|4151.1|4150.7|4147.9|4154.9|4152.1|4148.9|4146.1|951
1595850300000|2020-07-27 11:45:00|4150.8|4148|4152.9|4150.1|4153.9|4151.1|4149.8|4147|885
1595850600000|2020-07-27 11:50:00|4152.8|4150|4163.8|4161|4164.7|4161.9|4152.8|4150|2115
1595850900000|2020-07-27 11:55:00|4163.9|4161.1|4164.9|4162.1|4164.9|4162.1|4161.9|4159.1|1096
1595851200000|2020-07-27 12:00:00|4165.7|4162.9|4163.8|4161|4168.7|4165.9|4161.9|4159.1|1176
1595851500000|2020-07-27 12:05:00|4163.7|4160.9|4169.7|4166.9|4169.7|4166.9|4162.9|4160.1|1066
1595851800000|2020-07-27 12:10:00|4169.8|4167|4171.7|4168.9|4177.7|4174.9|4169.7|4166.9|2069
1595852100000|2020-07-27 12:15:00|4170.9|4168.1|4172.7|4169.9|4177.7|4174.9|4170.7|4167.9|1130
1595852400000|2020-07-27 12:20:00|4172.8|4170|4171.7|4168.9|4173.7|4170.9|4167.9|4165.1|1197
1595852700000|2020-07-27 12:25:00|4170.9|4168.1|4167.8|4165|4171.8|4169|4166.9|4164.1|1065
1595853000000|2020-07-27 12:30:00|4167.7|4164.9|4156.8|4154|4169.7|4166.9|4156.8|4154|1541
1595853300000|2020-07-27 12:35:00|4156.7|4153.9|4158.9|4156.1|4158.9|4156.1|4156.7|4153.9|598
1595853600000|2020-07-27 12:40:00|4158.7|4155.9|4158.8|4156|4162.9|4160.1|4157.9|4155.1|631
1595853900000|2020-07-27 12:45:00|4157.9|4155.1|4156.8|4154|4158.8|4156|4150.7|4147.9|958
1595854200000|2020-07-27 12:50:00|4155.9|4153.1|4161.8|4159|4161.9|4159.1|4152.8|4150|963
1595854500000|2020-07-27 12:55:00|4162.7|4159.9|4167.7|4164.9|4167.7|4164.9|4159.9|4157.1|979
1595854800000|2020-07-27 13:00:00|4166.7|4163.9|4142.1|4139.3|4166.8|4164|4136.2|4133.4|8478
1595855100000|2020-07-27 13:05:00|4141.3|4138.5|4119|4116.2|4142.1|4139.3|4117.2|4114.4|5334
1595855400000|2020-07-27 13:10:00|4119.1|4116.3|4105.5|4102.7|4119.2|4116.4|4103.3|4100.5|10822
1595855700000|2020-07-27 13:15:00|4105.3|4102.5|4102.5|4099.7|4108.2|4105.4|4099.5|4096.7|4575
1595856000000|2020-07-27 13:20:00|4103.2|4100.4|4111.5|4108.7|4113.5|4110.7|4101.5|4098.7|3418
1595856300000|2020-07-27 13:25:00|4111.3|4108.5|4109.3|4106.5|4116|4113.2|4108.3|4105.5|1955
1595856600000|2020-07-27 13:30:00|4109.5|4106.7|4095.3|4092.5|4111.2|4108.4|4086.5|4083.7|7646
1595856900000|2020-07-27 13:35:00|4095.5|4092.7|4085.3|4082.5|4103.5|4100.7|4085.3|4082.5|3574
1595857200000|2020-07-27 13:40:00|4085.5|4082.7|4095.3|4092.5|4101.2|4098.4|4083.5|4080.7|4931
1595857500000|2020-07-27 13:45:00|4094.3|4091.5|4101.3|4098.5|4104.2|4101.4|4088.2|4085.4|3526
1595857800000|2020-07-27 13:50:00|4101.2|4098.4|4103.5|4100.7|4106.3|4103.5|4099.2|4096.4|2397
1595858100000|2020-07-27 13:55:00|4103.2|4100.4|4097.2|4094.4|4104.5|4101.7|4096.4|4093.6|1582
1595858400000|2020-07-27 14:00:00|4096.5|4093.7|4069.4|4066.6|4097.2|4094.4|4064.5|4061.7|9032
1595858700000|2020-07-27 14:05:00|4069.2|4066.4|4067.5|4064.7|4073.5|4070.7|4060.2|4057.4|4782
1595859000000|2020-07-27 14:10:00|4067.4|4064.6|4062.5|4059.7|4073.2|4070.4|4059.5|4056.7|4032
1595859300000|2020-07-27 14:15:00|4063.2|4060.4|4065.4|4062.6|4074.4|4071.6|4057.2|4054.4|5111
1595859600000|2020-07-27 14:20:00|4064.5|4061.7|4073.5|4070.7|4079.5|4076.7|4063.2|4060.4|3306
1595859900000|2020-07-27 14:25:00|4074|4071.2|4074.5|4071.7|4075.5|4072.7|4066.7|4063.9|2191
1595860200000|2020-07-27 14:30:00|4074.4|4071.6|4065.5|4062.7|4079.2|4076.4|4065.2|4062.4|3378
1595860500000|2020-07-27 14:35:00|4065.4|4062.6|4085.4|4082.6|4085.4|4082.6|4060.5|4057.7|4520
1595860800000|2020-07-27 14:40:00|4085.2|4082.4|4072.2|4069.4|4086.2|4083.4|4069.2|4066.4|2796
1595861100000|2020-07-27 14:45:00|4071.5|4068.7|4077.4|4074.6|4079.2|4076.4|4070.2|4067.4|1841
1595861400000|2020-07-27 14:50:00|4078.1|4075.3|4071.5|4068.7|4078.4|4075.6|4065.5|4062.7|6987
1595861700000|2020-07-27 14:55:00|4070.8|4068|4066.8|4064|4076.6|4073.8|4065.3|4062.5|2027
1595862000000|2020-07-27 15:00:00|4066.5|4063.7|4070.6|4067.8|4073.5|4070.7|4062.8|4060|3781
1595862300000|2020-07-27 15:05:00|4069.8|4067|4064.8|4062|4076.8|4074|4064.8|4062|1844
1595862600000|2020-07-27 15:10:00|4063.8|4061|4071.8|4069|4073.6|4070.8|4062.8|4059.2|2559
1595862900000|2020-07-27 15:15:00|4071.6|4068.8|4080.8|4078|4081.8|4079|4067.8|4065|3046
1595863200000|2020-07-27 15:20:00|4081.6|4078.8|4069.8|4067|4082.5|4079.7|4068.8|4066|2041
1595863500000|2020-07-27 15:25:00|4069|4066.2|4074.8|4072|4075.5|4072.7|4059.8|4054.4|3745
1595863800000|2020-07-27 15:30:00|4074.6|4071.8|4068.4|4065.6|4074.8|4072|4065|4062.2|7398
1595864100000|2020-07-27 15:35:00|4068|4065.2|4075.9|4073.1|4076.9|4074.1|4055|4052.2|9997
1595864400000|2020-07-27 15:40:00|4075.8|4073|4079.9|4077.1|4088|4085.2|4072|4069.2|5646
1595864700000|2020-07-27 15:45:00|4079.5|4076.7|4085.8|4083|4087|4084.2|4078.9|4076.1|2765
1595865000000|2020-07-27 15:50:00|4085|4082.2|4073.9|4071.1|4086.8|4084|4072.8|4070|2341
1595865300000|2020-07-27 15:55:00|4073.8|4071|4072|4069.2|4075.8|4073|4068|4065.2|1369
1595865600000|2020-07-27 16:00:00|4072.8|4070|4077|4074.2|4080|4077.2|4069|4066.2|1572
1595865900000|2020-07-27 16:05:00|4077.8|4075|4081.8|4079|4083|4080.2|4073|4070.2|1136
1595866200000|2020-07-27 16:10:00|4081.9|4079.1|4080.9|4078.1|4084.9|4082.1|4079.9|4077.1|986
1595866500000|2020-07-27 16:15:00|4081.1|4078.3|4100.8|4098|4102.8|4100|4080.9|4078.1|5410
1595866800000|2020-07-27 16:20:00|4100.9|4098.1|4098.8|4096|4105.1|4102.3|4098.8|4096|2826
1595867100000|2020-07-27 16:25:00|4098.1|4095.3|4104.9|4102.1|4107.8|4105|4094.8|4092|2404
1595867400000|2020-07-27 16:30:00|4105.1|4102.3|4120.4|4117.6|4121.9|4119.1|4105.1|4102.3|3618
1595867700000|2020-07-27 16:35:00|4120.8|4118|4124.8|4122|4130.5|4127.7|4119.8|4117|4420
1595868000000|2020-07-27 16:40:00|4124.1|4121.3|4123.9|4121.1|4129.8|4127|4120.1|4117.3|1587
1595868300000|2020-07-27 16:45:00|4124.8|4122|4128.8|4126|4129.9|4127.1|4119.1|4116.3|1853
1595868600000|2020-07-27 16:50:00|4129.7|4126.9|4129.8|4127|4137.3|4134.5|4128.8|4126|8274
1595868900000|2020-07-27 16:55:00|4129.9|4127.1|4129.9|4127.1|4133.9|4131.1|4128.1|4125.3|1730
1595869200000|2020-07-27 17:00:00|4129.8|4127|4131.1|4128.3|4136.1|4133.3|4129.8|4127|1639
1595869500000|2020-07-27 17:05:00|4131.8|4129|4134.9|4132.1|4137.7|4134.9|4131.8|4129|1406
1595869800000|2020-07-27 17:10:00|4135.8|4133|4138.9|4136.1|4142.1|4139.3|4135.8|4133|1927
1595870100000|2020-07-27 17:15:00|4138.8|4136|4144.8|4142|4146|4143.2|4138.8|4136|1863
1595870400000|2020-07-27 17:20:00|4145|4142.2|4146.8|4144|4148.8|4146|4144.8|4142|1161
1595870700000|2020-07-27 17:25:00|4146.5|4143.7|4151.8|4149|4155.8|4153|4146.5|4143.7|2958
1595871000000|2020-07-27 17:30:00|4152.1|4149.3|4168.8|4166|4170.8|4168|4151.8|4149|4390
1595871300000|2020-07-27 17:35:00|4169.1|4166.3|4169|4166.2|4172.8|4170|4166.1|4163.3|3565
1595871600000|2020-07-27 17:40:00|4168.8|4166|4160.8|4158|4172.8|4170|4154.1|4151.3|4331
1595871900000|2020-07-27 17:45:00|4161.6|4158.8|4167.8|4165|4168|4165.2|4160|4157.2|2274
1595872200000|2020-07-27 17:50:00|4168|4165.2|4167.8|4165|4170.8|4168|4164.8|4162|1752
1595872500000|2020-07-27 17:55:00|4166.8|4164|4168|4165.2|4169.6|4166.8|4161.1|4158.3|2100
1595872800000|2020-07-27 18:00:00|4168.3|4165.5|4180.7|4177.9|4182.8|4180|4164.8|4162|5162
1595873100000|2020-07-27 18:05:00|4180.6|4177.8|4185.6|4182.8|4186.6|4183.8|4178.6|4175.8|3471
1595873400000|2020-07-27 18:10:00|4186.3|4183.5|4172.7|4169.9|4187.6|4184.8|4172.7|4169.9|3675
1595873700000|2020-07-27 18:15:00|4172.6|4169.8|4166.7|4163.9|4177.6|4174.8|4166.6|4163.8|2710
1595874000000|2020-07-27 18:20:00|4166.6|4163.8|4161.9|4159.1|4167.1|4164.3|4157.6|4154.8|4886
1595874300000|2020-07-27 18:25:00|4161.1|4158.3|4167.9|4165.1|4172.9|4170.1|4152.5|4149.7|10130
1595874600000|2020-07-27 18:30:00|4168|4165.2|4173.9|4171.1|4176|4173.2|4167.1|4164.3|2434
1595874900000|2020-07-27 18:35:00|4174|4171.2|4177.1|4174.3|4177.9|4175.1|4173.1|4170.3|975
1595875200000|2020-07-27 18:40:00|4177|4174.2|4177.1|4174.3|4178.1|4175.3|4175.1|4172.3|930
1595875500000|2020-07-27 18:45:00|4177.9|4175.1|4171|4168.2|4178.1|4175.3|4170.5|4167.7|991
1595875800000|2020-07-27 18:50:00|4171.1|4168.3|4168|4165.2|4174.1|4171.3|4166.1|4163.3|1333
1595876100000|2020-07-27 18:55:00|4167.9|4165.1|4172.1|4169.3|4172.9|4170.1|4166.1|4163.3|401
1595876400000|2020-07-27 19:00:00|4172|4169.2|4171.5|4168.7|4174.1|4171.3|4169.3|4166.5|349
1595876700000|2020-07-27 19:05:00|4171.1|4168.3|4170.9|4168.1|4172.1|4169.3|4168.9|4166.1|268
1595877000000|2020-07-27 19:10:00|4170.1|4167.3|4172.9|4170.1|4173.9|4171.1|4170|4167.2|320
1595877300000|2020-07-27 19:15:00|4172.1|4169.3|4171.1|4168.3|4172.1|4169.3|4169.1|4166.3|403
1595877600000|2020-07-27 19:20:00|4171|4168.2|4170.9|4168.1|4172.9|4170.1|4170.9|4168.1|3205
1595877900000|2020-07-27 19:25:00|4171|4168.2|4167.9|4165.1|4172.9|4170.1|4167.9|4165.1|518
1595878200000|2020-07-27 19:30:00|4168.1|4165.3|4171.4|4168.6|4174|4171.2|4167.9|4165.1|377
1595878500000|2020-07-27 19:35:00|4171|4168.2|4171.9|4169.1|4172|4169.2|4169.9|4167.1|267
1595878800000|2020-07-27 19:40:00|4170.9|4168.1|4169.9|4167.1|4173.9|4171.1|4169.9|4167.1|430
1595879100000|2020-07-27 19:45:00|4170|4167.2|4169|4166.2|4170.1|4167.3|4165.1|4162.3|979
1595879400000|2020-07-27 19:50:00|4168.3|4165.5|4167.9|4165.1|4168.3|4165.5|4166.5|4163.7|352
1595879700000|2020-07-27 19:55:00|4168|4165.2|4167.9|4165.1|4170|4167.2|4167.2|4164.4|514
1595880000000|2020-07-27 20:00:00|4168|4165.2|4167.9|4165.1|4168.8|4166|4166|4163.2|372
1595880300000|2020-07-27 20:05:00|4168|4165.2|4169|4166.2|4170|4167.2|4168|4165.2|129
1595880600000|2020-07-27 20:10:00|4168.9|4166.1|4167.9|4165.1|4169|4166.2|4165.2|4162.4|337
1595880900000|2020-07-27 20:15:00|4168|4165.2|4167.9|4165.1|4168.9|4166.1|4167|4164.2|143
1595881200000|2020-07-27 20:20:00|4167.5|4164.7|4168|4165.2|4168.9|4166.1|4167.2|4164.4|61
1595881500000|2020-07-27 20:25:00|4168.2|4165.4|4174|4171.2|4174.9|4172.1|4168.2|4165.4|264
1595881800000|2020-07-27 20:30:00|4173.9|4171.1|4172.9|4170.1|4173.9|4171.1|4171.9|4169.1|232
1595882100000|2020-07-27 20:35:00|4172.4|4169.6|4173|4170.2|4173.9|4171.1|4171.9|4169.1|345
1595882400000|2020-07-27 20:40:00|4172.9|4170.1|4170|4167.2|4173.9|4171.1|4169.9|4167.1|318
1595882700000|2020-07-27 20:45:00|4169.9|4167.1|4172|4169.2|4172.8|4170|4166|4162.8|418
1595883000000|2020-07-27 20:50:00|4172.8|4170|4171.9|4169.1|4172.9|4170.1|4169.9|4167.1|219
1595883300000|2020-07-27 20:55:00|4171.5|4168.7|4171.1|4168.3|4172.8|4170|4170.9|4168.1|226
1595887200000|2020-07-27 22:00:00|4176.1|4173.3|4170.8|4168|4177.1|4174.3|4167.7|4164.9|689
1595887500000|2020-07-27 22:05:00|4170.3|4167.5|4170.3|4167.5|4171.5|4168.7|4170.2|4167.4|68
1595887800000|2020-07-27 22:10:00|4170.7|4167.9|4170.2|4167.4|4170.7|4167.9|4169.6|4166.8|63
1595888100000|2020-07-27 22:15:00|4171|4168.2|4171.4|4168.6|4173.4|4170.6|4171|4168.2|99
1595888400000|2020-07-27 22:20:00|4171.2|4168.4|4172.4|4169.6|4173.4|4170.6|4171.2|4168.4|35
1595888700000|2020-07-27 22:25:00|4172.5|4169.7|4171.7|4168.9|4173.4|4170.6|4171.4|4168.6|31
1595889000000|2020-07-27 22:30:00|4172.1|4169.3|4172.4|4169.6|4173.4|4170.6|4172.1|4169.3|47
1595889300000|2020-07-27 22:35:00|4172|4169.2|4172.2|4169.4|4172.4|4169.6|4172|4169.2|38
1595889600000|2020-07-27 22:40:00|||||||||35
1595889900000|2020-07-27 22:45:00|4172.4|4169.6|4175.1|4172.3|4176.2|4173.4|4172.4|4169.6|681
1595890200000|2020-07-27 22:50:00|4175.2|4172.4|4175.1|4172.3|4177.2|4174.4|4174.1|4171.3|130
1595890500000|2020-07-27 22:55:00|4175.8|4173|4172.1|4169.3|4176|4173.2|4168|4165.2|160
1595890800000|2020-07-27 23:00:00|4172|4169.2|4175.1|4172.3|4176.1|4173.3|4172|4169.2|76
1595891100000|2020-07-27 23:05:00|4176|4173.2|4178.1|4175.3|4178.1|4175.3|4176|4173.2|141
1595891400000|2020-07-27 23:10:00|4178|4175.2|4178.2|4175.4|4179.1|4176.3|4177|4174.2|144
1595891700000|2020-07-27 23:15:00|4178.6|4175.8|4180.1|4177.3|4180.5|4177.7|4178.6|4175.8|101
1595892000000|2020-07-27 23:20:00|4180|4177.2|4178.5|4175.7|4180.1|4177.3|4178.1|4175.3|66
1595892300000|2020-07-27 23:25:00|4178.1|4175.3|4177.1|4174.3|4179|4176.2|4177.1|4174.3|72
1595892600000|2020-07-27 23:30:00|4178|4175.2|4181.3|4178.5|4181.3|4178.5|4177.1|4174.3|175
1595892900000|2020-07-27 23:35:00|4182|4179.2|4183.1|4180.3|4183.1|4180.3|4181|4178.2|168
1595893200000|2020-07-27 23:40:00|4183|4180.2|4181|4178.2|4183.1|4180.3|4181|4178.2|54
1595893500000|2020-07-27 23:45:00|4181.1|4178.3|4180.1|4177.3|4182|4179.2|4179.1|4176.3|68
1595893800000|2020-07-27 23:50:00|4179.3|4176.5|4181|4178.2|4182.1|4179.3|4179.1|4176.3|90
1595894100000|2020-07-27 23:55:00|4182|4179.2|4179|4176.2|4182.1|4179.3|4179|4176.2|89
1595894400000|2020-07-28 00:00:00|4179.1|4176.3|4172.1|4169.3|4180|4177.2|4169.1|4166.3|747
1595894700000|2020-07-28 00:05:00|4172.3|4169.5|4171.4|4168.6|4174.1|4171.3|4170.1|4167.3|662
1595895000000|2020-07-28 00:10:00|4171.3|4168.5|4174.9|4172.1|4176.3|4173.5|4170.3|4167.5|277
1595895300000|2020-07-28 00:15:00|4174.8|4172|4176.3|4173.5|4178.3|4175.5|4174.3|4171.5|228
1595895600000|2020-07-28 00:20:00|4176.4|4173.6|4178.3|4175.5|4178.4|4175.6|4176.3|4173.5|166
1595895900000|2020-07-28 00:25:00|4177.5|4174.7|4181.4|4178.6|4181.4|4178.6|4177.3|4174.5|170
1595896200000|2020-07-28 00:30:00|4182.1|4179.3|4180.3|4177.5|4182.3|4179.5|4179.3|4176.5|150
1595896500000|2020-07-28 00:35:00|4180.9|4178.1|4182.2|4179.4|4183|4180.2|4179.6|4176.8|470
1595896800000|2020-07-28 00:40:00|4182|4179.2|4182|4179.2|4183.2|4180.4|4181.7|4178.9|79
1595897100000|2020-07-28 00:45:00|4181.7|4178.9|4180.4|4177.6|4181.7|4178.9|4179.3|4176.5|1101
1595897400000|2020-07-28 00:50:00|4180.6|4177.8|4182.3|4179.5|4183.3|4180.5|4179.6|4176.8|164
1595897700000|2020-07-28 00:55:00|4181.6|4178.8|4182.3|4179.5|4182.8|4180|4179.3|4176.5|153
1595898000000|2020-07-28 01:00:00|4182.2|4179.4|4179.3|4176.5|4183.3|4180.5|4179.3|4176.5|337
1595898300000|2020-07-28 01:05:00|4178.6|4175.8|4192.2|4189.4|4193|4190.2|4178.3|4175.5|966
1595898600000|2020-07-28 01:10:00|4192.5|4189.7|4194.2|4191.4|4195.3|4192.5|4191|4188.2|567
1595898900000|2020-07-28 01:15:00|4194.3|4191.5|4196.3|4193.5|4198.2|4195.4|4192.3|4189.5|598
1595899200000|2020-07-28 01:20:00|4196.4|4193.6|4196.3|4193.5|4199.2|4196.4|4195.3|4192.5|448
1595899500000|2020-07-28 01:25:00|4197|4194.2|4190.3|4187.5|4199.2|4196.4|4190.3|4187.5|650
1595899800000|2020-07-28 01:30:00|4190.4|4187.6|4183.3|4180.5|4191.3|4188.5|4181.6|4178.8|541
1595900100000|2020-07-28 01:35:00|4183.4|4180.6|4182.4|4179.6|4184.3|4181.5|4179.3|4176.5|299
1595900400000|2020-07-28 01:40:00|4182.3|4179.5|4183.4|4180.6|4185.3|4182.5|4182.3|4179.5|187
1595900700000|2020-07-28 01:45:00|4183.3|4180.5|4177.5|4174.7|4183.3|4180.5|4175.6|4172.8|493
1595901000000|2020-07-28 01:50:00|4177.8|4175|4176.5|4173.7|4178.5|4175.7|4175.5|4172.7|178
1595901300000|2020-07-28 01:55:00|4176.3|4173.5|4176|4173.2|4176.5|4173.7|4172.5|4169.7|291
1595901600000|2020-07-28 02:00:00|4176.3|4173.5|4174.5|4171.7|4180.5|4177.7|4173.5|4170.7|310
1595901900000|2020-07-28 02:05:00|4173.6|4170.8|4172.6|4169.8|4175.3|4172.5|4172.3|4169.5|164
1595902200000|2020-07-28 02:10:00|4172.5|4169.7|4177.5|4174.7|4178.3|4175.5|4171.3|4168.5|210
1595902500000|2020-07-28 02:15:00|4178.2|4175.4|4176.5|4173.7|4178.5|4175.7|4175.5|4172.7|145
1595902800000|2020-07-28 02:20:00|4176.6|4173.8|4170.6|4167.8|4177.5|4174.7|4168.5|4165.7|315
1595903100000|2020-07-28 02:25:00|4170.5|4167.7|4177.3|4174.5|4177.6|4174.8|4170|4167.2|167
1595903400000|2020-07-28 02:30:00|4177.5|4174.7|4178.5|4175.7|4179.5|4176.7|4176.5|4173.7|133
1595903700000|2020-07-28 02:35:00|4177.7|4174.9|4176.5|4173.7|4179.3|4176.5|4175.5|4172.7|121
1595904000000|2020-07-28 02:40:00|4176.3|4173.5|4172.5|4169.7|4176.5|4173.7|4170.1|4167.3|229
1595904300000|2020-07-28 02:45:00|4172.6|4169.8|4175.5|4172.7|4175.5|4172.7|4170.5|4167.7|106
1595904600000|2020-07-28 02:50:00|4176.2|4173.4|4174.8|4172|4176.5|4173.7|4173.5|4170.7|134
1595904900000|2020-07-28 02:55:00|4174.6|4171.8|4171.6|4168.8|4175.6|4172.8|4169.5|4166.7|189
1595905200000|2020-07-28 03:00:00|4172|4169.2|4164.5|4161.7|4172.6|4169.8|4162.5|4159.7|526
1595905500000|2020-07-28 03:05:00|4163.8|4161|4162.5|4159.7|4165.6|4162.8|4159.6|4156.8|512
1595905800000|2020-07-28 03:10:00|4162|4159.2|4164.5|4161.7|4165.5|4162.7|4161.4|4158.6|271
1595906100000|2020-07-28 03:15:00|4163.6|4160.8|4162.5|4159.7|4164|4161.2|4158.5|4155.7|418
1595906400000|2020-07-28 03:20:00|4162.6|4159.8|4160.5|4157.7|4163.5|4160.7|4159.5|4156.7|188
1595906700000|2020-07-28 03:25:00|4160.6|4157.8|4163.5|4160.7|4163.5|4160.7|4159.5|4156.7|179
1595907000000|2020-07-28 03:30:00|4162.8|4160|4166.5|4163.7|4166.5|4163.7|4162.5|4159.7|188
1595907300000|2020-07-28 03:35:00|4165.8|4163|4165.5|4162.7|4168.5|4165.7|4164.5|4161.7|320
1595907600000|2020-07-28 03:40:00|4165.6|4162.8|4162.5|4159.7|4166.6|4163.8|4162.5|4159.7|112
1595907900000|2020-07-28 03:45:00|4162.4|4159.6|4163.6|4160.8|4166.4|4163.6|4161.6|4158.8|170
1595908200000|2020-07-28 03:50:00|4163.5|4160.7|4159.5|4156.7|4164.6|4161.8|4159.3|4156.5|255
1595908500000|2020-07-28 03:55:00|4158.6|4155.8|4160.5|4157.7|4161.4|4158.6|4157.5|4154.7|389
1595908800000|2020-07-28 04:00:00|4160.7|4157.9|4161.5|4158.7|4162.7|4159.9|4159.7|4156.9|134
1595909100000|2020-07-28 04:05:00|4161.7|4158.9|4159.7|4156.9|4162.5|4159.7|4159.5|4156.7|286
1595909400000|2020-07-28 04:10:00|4160.4|4157.6|4156.5|4153.7|4160.5|4157.7|4155.7|4152.9|337
1595909700000|2020-07-28 04:15:00|4157.2|4154.4|4156.5|4153.7|4158.5|4155.7|4154.5|4151.7|182
1595910000000|2020-07-28 04:20:00|4155.8|4153|4159.5|4156.7|4160.5|4157.7|4155.8|4153|203
1595910300000|2020-07-28 04:25:00|4159.7|4156.9|4161.5|4158.7|4163.7|4160.9|4159.7|4156.9|204
1595910600000|2020-07-28 04:30:00|4161.7|4158.9|4164.5|4161.7|4164.5|4161.7|4161.7|4158.9|130
1595910900000|2020-07-28 04:35:00|4163.7|4160.9|4161.7|4158.9|4163.7|4160.9|4161.5|4158.7|67
1595911200000|2020-07-28 04:40:00|4162.5|4159.7|4161.5|4158.7|4162.5|4159.7|4159.5|4156.7|136
1595911500000|2020-07-28 04:45:00|4161.7|4158.9|4163.5|4160.7|4163.7|4160.9|4161.7|4158.9|64
1595911800000|2020-07-28 04:50:00|4164.5|4161.7|4167.5|4164.7|4168.5|4165.7|4163.5|4160.7|178
1595912100000|2020-07-28 04:55:00|4167.7|4164.9|4165.5|4162.7|4167.7|4164.9|4165.5|4162.7|87
1595912400000|2020-07-28 05:00:00|4165|4162.2|4161.5|4158.7|4166.7|4163.9|4160.7|4157.9|311
1595912700000|2020-07-28 05:05:00|4160.7|4157.9|4160.5|4157.7|4161.5|4158.7|4157.5|4154.7|224
1595913000000|2020-07-28 05:10:00|4160.7|4157.9|4159.7|4156.9|4161.5|4158.7|4159.5|4156.7|130
1595913300000|2020-07-28 05:15:00|4159.5|4156.7|4161.7|4158.9|4161.7|4158.9|4158.2|4155.4|155
1595913600000|2020-07-28 05:20:00|4161.6|4158.8|4157.6|4154.8|4161.7|4158.9|4156.4|4153.6|288
1595913900000|2020-07-28 05:25:00|4158.3|4155.5|4155.6|4152.8|4158.6|4155.8|4155.6|4152.8|170
1595914200000|2020-07-28 05:30:00|4155.4|4152.6|4152.6|4149.8|4156.4|4153.6|4149.7|4146.9|578
1595914500000|2020-07-28 05:35:00|4152.4|4149.6|4152.6|4149.8|4153.7|4150.9|4150.6|4147.8|316
1595914800000|2020-07-28 05:40:00|4152.4|4149.6|4150.6|4147.8|4152.6|4149.8|4149.4|4146.6|300
1595915100000|2020-07-28 05:45:00|4150.4|4147.6|4150.6|4147.8|4151.6|4148.8|4149.4|4146.6|223
1595915400000|2020-07-28 05:50:00|4149.7|4146.9|4152.6|4149.8|4152.6|4149.8|4149.4|4146.6|291
1595915700000|2020-07-28 05:55:00|4152.7|4149.9|4155.6|4152.8|4156.6|4153.8|4152.7|4149.9|387
1595916000000|2020-07-28 06:00:00|4155.7|4152.9|4157.6|4154.8|4157.7|4154.9|4152.7|4149.9|279
1595916300000|2020-07-28 06:05:00|4157.7|4154.9|4157.6|4154.8|4157.7|4154.9|4153.6|4150.8|213
1595916600000|2020-07-28 06:10:00|4157.7|4154.9|4156.6|4153.8|4158.4|4155.6|4152.7|4149.9|282
1595916900000|2020-07-28 06:15:00|4156.7|4153.9|4151.9|4149.1|4157.7|4154.9|4150.7|4147.9|683
1595917200000|2020-07-28 06:20:00|4151.7|4148.9|4148.9|4146.1|4152.9|4150.1|4148.7|4145.9|696
1595917500000|2020-07-28 06:25:00|4148.7|4145.9|4148.9|4146.1|4149.9|4147.1|4146|4143.2|438
1595917800000|2020-07-28 06:30:00|4149.7|4146.9|4154.7|4151.9|4154.9|4152.1|4148.9|4146.1|420
1595918100000|2020-07-28 06:35:00|4154.4|4151.6|4153.7|4150.9|4155.9|4153.1|4151.7|4148.9|320
1595918400000|2020-07-28 06:40:00|4153.9|4151.1|4157.9|4155.1|4158.7|4155.9|4153.4|4150.6|343
1595918700000|2020-07-28 06:45:00|4158.7|4155.9|4157|4154.2|4160|4157.2|4157|4154.2|284
1595919000000|2020-07-28 06:50:00|4157.7|4154.9|4162.7|4159.9|4163.9|4161.1|4157.7|4154.9|443
1595919300000|2020-07-28 06:55:00|4162.4|4159.6|4163.7|4160.9|4167.9|4165.1|4160.9|4158.1|526
1595919600000|2020-07-28 07:00:00|4162.9|4160.1|4170.6|4167.8|4173.5|4170.7|4160.7|4157.9|1496
1595919900000|2020-07-28 07:05:00|4170.7|4167.9|4177.5|4174.7|4179.3|4176.5|4169.7|4166.9|1383
1595920200000|2020-07-28 07:10:00|4177.6|4174.8|4173.7|4170.9|4180.7|4177.9|4173.6|4170.8|702
1595920500000|2020-07-28 07:15:00|4172.9|4170.1|4171.7|4168.9|4176.7|4173.9|4170.6|4167.8|645
1595920800000|2020-07-28 07:20:00|4170.9|4168.1|4168.8|4166|4176.7|4173.9|4167.8|4165|902
1595921100000|2020-07-28 07:25:00|4168.3|4165.5|4171.6|4168.8|4172.8|4170|4168.3|4165.5|505
1595921400000|2020-07-28 07:30:00|4171.8|4169|4162.8|4160|4171.8|4169|4158.8|4156|1228
1595921700000|2020-07-28 07:35:00|4162.9|4160.1|4162.9|4160.1|4164|4161.2|4158|4155.2|684
1595922000000|2020-07-28 07:40:00|4162.8|4160|4167.8|4165|4167.9|4165.1|4160.9|4158.1|559
1595922300000|2020-07-28 07:45:00|4167|4164.2|4167.6|4164.8|4170.5|4167.7|4163.8|4161|541
1595922600000|2020-07-28 07:50:00|4167.8|4165|4159|4156.2|4167.8|4165|4158|4155.2|580
1595922900000|2020-07-28 07:55:00|4158.9|4156.1|4157|4154.2|4161|4158.2|4153|4150.2|631
1595923200000|2020-07-28 08:00:00|4156|4153.2|4156|4153.2|4158|4155.2|4152.9|4150.1|845
1595923500000|2020-07-28 08:05:00|4155.9|4153.1|4155.9|4153.1|4158.8|4156|4150.1|4147.3|694
1595923800000|2020-07-28 08:10:00|4156.1|4153.3|4155.8|4153|4156.8|4154|4149.9|4147.1|794
1595924100000|2020-07-28 08:15:00|4155.4|4152.6|4153.1|4150.3|4159.8|4157|4153.1|4150.3|624
1595924400000|2020-07-28 08:20:00|4152.9|4150.1|4152.9|4150.1|4153.8|4151|4146.1|4143.3|936
1595924700000|2020-07-28 08:25:00|4152.8|4150|4147.1|4144.3|4156.9|4154.1|4144.8|4142|1642
1595925000000|2020-07-28 08:30:00|4146.3|4143.5|4159.9|4157.1|4160.1|4157.3|4145.1|4142.3|1783
1595925300000|2020-07-28 08:35:00|4160.1|4157.3|4156.1|4153.3|4161.1|4158.3|4154.9|4152.1|514
1595925600000|2020-07-28 08:40:00|4156.8|4154|4152.1|4149.3|4157.1|4154.3|4152.1|4149.3|470
1595925900000|2020-07-28 08:45:00|4152.8|4150|4152.8|4150|4159.1|4156.3|4150.9|4148.1|769
1595926200000|2020-07-28 08:50:00|4152.9|4150.1|4153.1|4150.3|4159.8|4157|4152.1|4149.3|548
1595926500000|2020-07-28 08:55:00|4152.9|4150.1|4157.9|4155.1|4158.1|4155.3|4152.1|4149.3|331
1595926800000|2020-07-28 09:00:00|4158.1|4155.3|4155.4|4152.6|4158.8|4156|4152.8|4150|469
1595927100000|2020-07-28 09:05:00|4155.1|4152.3|4146.9|4144.1|4156.1|4153.3|4146.8|4144|551
1595927400000|2020-07-28 09:10:00|4147.1|4144.3|4155.9|4153.1|4156.4|4153.6|4147.1|4144.3|847
1595927700000|2020-07-28 09:15:00|4156.1|4153.3|4151.9|4149.1|4159.1|4156.3|4150.1|4147.3|619
1595928000000|2020-07-28 09:20:00|4151.6|4148.8|4147.9|4145.1|4151.6|4148.8|4139.1|4136.3|1755
1595928300000|2020-07-28 09:25:00|4147.8|4145|4154.1|4151.3|4155.1|4152.3|4147.8|4145|631
1595928600000|2020-07-28 09:30:00|4154|4151.2|4162|4159.2|4163.1|4160.3|4152.1|4149.3|639
1595928900000|2020-07-28 09:35:00|4162.1|4159.3|4165.1|4162.3|4171|4168.2|4162|4159.2|1071
1595929200000|2020-07-28 09:40:00|4165|4162.2|4159|4156.2|4166.1|4163.3|4159|4156.2|785
1595929500000|2020-07-28 09:45:00|4159.3|4156.5|4154.8|4152|4160.8|4158|4153.8|4151|530
1595929800000|2020-07-28 09:50:00|4155|4152.2|4145.1|4142.3|4155.5|4152.7|4144.8|4142|823
1595930100000|2020-07-28 09:55:00|4145|4142.2|4146.1|4143.3|4146.1|4143.3|4138.8|4136|1097
1595930400000|2020-07-28 10:00:00|4146|4143.2|4146.1|4143.3|4146.1|4143.3|4142.8|4140|524
1595930700000|2020-07-28 10:05:00|4146|4143.2|4136.1|4133.3|4146|4143.2|4134.1|4131.3|1529
1595931000000|2020-07-28 10:10:00|4136|4133.2|4139.1|4136.3|4139.8|4137|4133.6|4130.8|1045
1595931300000|2020-07-28 10:15:00|4139|4136.2|4138.1|4135.3|4139.1|4136.3|4134.1|4131.3|1167
1595931600000|2020-07-28 10:20:00|4137.8|4135|4144|4141.2|4145.1|4142.3|4137.1|4134.3|713
1595931900000|2020-07-28 10:25:00|4143.3|4140.5|4144.1|4141.3|4145.1|4142.3|4139|4136.2|612
1595932200000|2020-07-28 10:30:00|4144|4141.2|4146.1|4143.3|4147.1|4144.3|4142.1|4139.3|429
1595932500000|2020-07-28 10:35:00|4145.1|4142.3|4148.1|4145.3|4149.1|4146.3|4144.1|4141.3|451
1595932800000|2020-07-28 10:40:00|4148.8|4146|4151|4148.2|4151.8|4149|4147.1|4144.3|512
1595933100000|2020-07-28 10:45:00|4150.8|4148|4151.1|4148.3|4152|4149.2|4148|4145.2|352
1595933400000|2020-07-28 10:50:00|4151|4148.2|4150.1|4147.3|4152|4149.2|4148.9|4146.1|271
1595933700000|2020-07-28 10:55:00|4150.9|4148.1|4152.1|4149.3|4154|4151.2|4149.3|4146.5|465
1595934000000|2020-07-28 11:00:00|4152|4149.2|4154.1|4151.3|4156.1|4153.3|4152|4149.2|365
1595934300000|2020-07-28 11:05:00|4154.6|4151.8|4161|4158.2|4161.9|4159.1|4152.1|4149.3|937
1595934600000|2020-07-28 11:10:00|4161.1|4158.3|4161.1|4158.3|4162.1|4159.3|4158|4155.2|773
1595934900000|2020-07-28 11:15:00|4161|4158.2|4155.9|4153.1|4161.1|4158.3|4153.1|4150.3|715
1595935200000|2020-07-28 11:20:00|4156|4153.2|4158.2|4155.4|4158.9|4156.1|4153.9|4151.1|368
1595935500000|2020-07-28 11:25:00|4158|4155.2|4159|4156.2|4161.5|4158.7|4157.9|4155.1|281
1595935800000|2020-07-28 11:30:00|4158.9|4156.1|4152.2|4149.4|4158.9|4156.1|4152|4149.2|951
1595936100000|2020-07-28 11:35:00|4152.9|4150.1|4146.2|4143.4|4153.2|4150.4|4145.5|4142.7|678
1595936400000|2020-07-28 11:40:00|4145.2|4142.4|4146.9|4144.1|4149.2|4146.4|4145|4142.2|671
1595936700000|2020-07-28 11:45:00|4147|4144.2|4146|4143.2|4147.2|4144.4|4143|4140.2|737
1595937000000|2020-07-28 11:50:00|4146.2|4143.4|4150.2|4147.4|4152.7|4149.9|4145.2|4142.4|756
1595937300000|2020-07-28 11:55:00|4150|4147.2|4149|4146.2|4153.9|4151.1|4148.2|4145.4|486
1595937600000|2020-07-28 12:00:00|4149.7|4146.9|4152.9|4150.1|4154.9|4152.1|4143.5|4140.7|1266
1595937900000|2020-07-28 12:05:00|4152.2|4149.4|4158.2|4155.4|4159.2|4156.4|4145.2|4142.4|1201
1595938200000|2020-07-28 12:10:00|4158.5|4155.7|4158|4155.2|4159.2|4156.4|4154|4151.2|625
1595938500000|2020-07-28 12:15:00|4158.2|4155.4|4156.2|4153.4|4159.2|4156.4|4155|4152.2|617
1595938800000|2020-07-28 12:20:00|4157|4154.2|4153.2|4150.4|4158.2|4155.4|4152.2|4149.4|1211
1595939100000|2020-07-28 12:25:00|4153.9|4151.1|4154.2|4151.4|4155.2|4152.4|4152.2|4149.4|451
1595939400000|2020-07-28 12:30:00|4154|4151.2|4151.2|4148.4|4156.2|4153.4|4151.2|4148.4|636
1595939700000|2020-07-28 12:35:00|4151|4148.2|4146.2|4143.4|4152.2|4149.4|4145.5|4142.7|939
1595940000000|2020-07-28 12:40:00|4146.9|4144.1|4154.2|4151.4|4155.2|4152.4|4145.2|4142.4|1437
1595940300000|2020-07-28 12:45:00|4153.2|4150.4|4141.2|4138.4|4155|4152.2|4140.1|4137.3|1557
1595940600000|2020-07-28 12:50:00|4140.8|4138|4141.2|4138.4|4147.2|4144.4|4138.2|4135.4|1728
1595940900000|2020-07-28 12:55:00|4141.9|4139.1|4138.2|4135.4|4142.1|4139.3|4135.8|4133|1474
1595941200000|2020-07-28 13:00:00|4137.2|4134.4|4119.5|4116.7|4144.2|4141.4|4116.5|4113.7|9238
1595941500000|2020-07-28 13:05:00|4119.8|4117|4136.2|4133.4|4138.5|4135.7|4116.5|4113.7|3520
1595941800000|2020-07-28 13:10:00|4136.3|4133.5|4129.2|4126.4|4136.5|4133.7|4126.5|4123.7|1824
1595942100000|2020-07-28 13:15:00|4128.9|4126.1|4131.5|4128.7|4132.4|4129.6|4123.5|4120.7|2182
1595942400000|2020-07-28 13:20:00|4131.4|4128.6|4124.2|4121.4|4133.4|4130.6|4121.4|4118.6|1493
1595942700000|2020-07-28 13:25:00|4123.5|4120.7|4123.5|4120.7|4125.4|4122.6|4119.5|4116.7|1432
1595943000000|2020-07-28 13:30:00|4123.6|4120.8|4128.4|4125.6|4133.2|4130.4|4123.5|4120.7|3607
1595943300000|2020-07-28 13:35:00|4128.5|4125.7|4126.4|4123.6|4133.2|4130.4|4117.2|4114.4|4712
1595943600000|2020-07-28 13:40:00|4126.2|4123.4|4124.5|4121.7|4128.2|4125.4|4120.2|4117.4|1399
1595943900000|2020-07-28 13:45:00|4124.4|4121.6|4126.5|4123.7|4134.5|4131.7|4122.5|4119.7|2036
1595944200000|2020-07-28 13:50:00|4125.8|4123|4111.5|4108.7|4126.5|4123.7|4111.5|4108.7|3552
1595944500000|2020-07-28 13:55:00|4112.4|4109.6|4116.5|4113.7|4119.5|4116.7|4111.5|4108.7|2424
1595944800000|2020-07-28 14:00:00|4115.8|4113|4127.4|4124.6|4129.5|4126.7|4113.5|4110.7|2770
1595945100000|2020-07-28 14:05:00|4126.5|4123.7|4126.5|4123.7|4130.4|4127.6|4124|4121.2|1705
1595945400000|2020-07-28 14:10:00|4127.2|4124.4|4129.4|4126.6|4129.5|4126.7|4122.5|4119.7|1478
1595945700000|2020-07-28 14:15:00|4129.5|4126.7|4130.2|4127.4|4135.2|4132.4|4126.7|4123.9|4212
1595946000000|2020-07-28 14:20:00|4130|4127.2|4130.2|4127.4|4133.1|4130.3|4124.7|4121.9|1781
1595946300000|2020-07-28 14:25:00|4131|4128.2|4127.2|4124.4|4131.2|4128.4|4121.2|4118.4|1297
1595946600000|2020-07-28 14:30:00|4127.5|4124.7|4117.5|4114.7|4134.2|4131.4|4117.5|4114.7|3030
1595946900000|2020-07-28 14:35:00|4117.2|4114.4|4126.3|4123.5|4127.6|4124.8|4116.4|4113.6|2453
1595947200000|2020-07-28 14:40:00|4127.1|4124.3|4119.3|4116.5|4128.1|4125.3|4119.3|4116.5|2253
1595947500000|2020-07-28 14:45:00|4119.4|4116.6|4117.4|4114.6|4123.3|4120.5|4114.3|4111.5|1469
1595947800000|2020-07-28 14:50:00|4117.5|4114.7|4117.5|4114.7|4122.3|4119.5|4113.5|4110.7|1403
1595948100000|2020-07-28 14:55:00|4118.3|4115.5|4119.3|4116.5|4123.5|4120.7|4117.4|4114.6|1697
1595948400000|2020-07-28 15:00:00|4119.4|4116.6|4103.9|4101.1|4120.5|4117.7|4100.6|4097.8|4500
1595948700000|2020-07-28 15:05:00|4103.6|4100.8|4104.6|4101.8|4107.3|4104.5|4099.6|4096.8|2254
1595949000000|2020-07-28 15:10:00|4104.7|4101.9|4102.4|4099.6|4107.4|4104.6|4098.6|4095.8|2022
1595949300000|2020-07-28 15:15:00|4102.1|4099.3|4108.4|4105.6|4110.3|4107.5|4093.3|4090.5|3988
1595949600000|2020-07-28 15:20:00|4108.6|4105.8|4111.3|4108.5|4111.6|4108.8|4100.6|4097.8|2465
1595949900000|2020-07-28 15:25:00|4110.6|4107.8|4114.3|4111.5|4116.3|4113.5|4108.4|4105.6|2662
1595950200000|2020-07-28 15:30:00|4115|4112.2|4123.3|4120.5|4125.4|4122.6|4113.4|4110.6|4109
1595950500000|2020-07-28 15:35:00|4122.4|4119.6|4126.9|4124.1|4129.3|4126.5|4119.6|4116.8|1832
1595950800000|2020-07-28 15:40:00|4126.6|4123.8|4124.3|4121.5|4129.3|4126.5|4123.3|4120.5|1488
1595951100000|2020-07-28 15:45:00|4123.6|4120.8|4127.3|4124.5|4127.3|4124.5|4122.3|4119.5|1099
1595951400000|2020-07-28 15:50:00|4126.9|4124.1|4125.3|4122.5|4127.3|4124.5|4123.3|4120.5|974
1595951700000|2020-07-28 15:55:00|4125.4|4122.6|4125.3|4122.5|4126.3|4123.5|4122.3|4119.5|933
1595952000000|2020-07-28 16:00:00|4125.6|4122.8|4126.3|4123.5|4127.4|4124.6|4121.3|4118.5|1095
1595952300000|2020-07-28 16:05:00|4125.6|4122.8|4122.6|4119.8|4125.6|4122.8|4121.3|4118.5|896
1595952600000|2020-07-28 16:10:00|4123.3|4120.5|4116.6|4113.8|4123.6|4120.8|4116.6|4113.8|1288
1595952900000|2020-07-28 16:15:00|4117.4|4114.6|4110.3|4107.5|4117.6|4114.8|4109.3|4106.5|1810
1595953200000|2020-07-28 16:20:00|4110.4|4107.6|4114.3|4111.5|4115.6|4112.8|4110.3|4107.5|867
1595953500000|2020-07-28 16:25:00|4114.4|4111.6|4113.5|4110.7|4115.6|4112.8|4112.6|4109.8|1252
1595953800000|2020-07-28 16:30:00|4113.3|4110.5|4114.3|4111.5|4116.3|4113.5|4112.3|4109.5|1320
1595954100000|2020-07-28 16:35:00|4113.6|4110.8|4114.5|4111.7|4114.5|4111.7|4109.5|4106.7|841
1595954400000|2020-07-28 16:40:00|4114.3|4111.5|4109.6|4106.8|4114.5|4111.7|4108.3|4105.5|990
1595954700000|2020-07-28 16:45:00|4109.5|4106.7|4112.6|4109.8|4117.3|4114.5|4108.6|4105.8|1631
1595955000000|2020-07-28 16:50:00|4111.9|4109.1|4109.5|4106.7|4112.6|4109.8|4108.6|4105.8|743
1595955300000|2020-07-28 16:55:00|4108.6|4105.8|4110.6|4107.8|4112.6|4109.8|4108.6|4105.8|962
1595955600000|2020-07-28 17:00:00|4110.5|4107.7|4110.6|4107.8|4113.6|4110.8|4109.6|4106.8|1050
1595955900000|2020-07-28 17:05:00|4110.3|4107.5|4113.5|4110.7|4113.6|4110.8|4108.5|4105.7|1107
1595956200000|2020-07-28 17:10:00|4112.8|4110|4107.6|4104.8|4114.5|4111.7|4106.6|4103.8|894
1595956500000|2020-07-28 17:15:00|4108|4105.2|4111.5|4108.7|4113.6|4110.8|4107.6|4104.8|811
1595956800000|2020-07-28 17:20:00|4111.6|4108.8|4117.3|4114.5|4118.6|4115.8|4111.5|4108.7|1437
1595957100000|2020-07-28 17:25:00|4116.6|4113.8|4114.5|4111.7|4116.6|4113.8|4113.6|4110.8|809
1595957400000|2020-07-28 17:30:00|4114.6|4111.8|4112.5|4109.7|4117.3|4114.5|4112|4109.2|858
1595957700000|2020-07-28 17:35:00|4112.6|4109.8|4108.6|4105.8|4114.5|4111.7|4108.5|4105.7|1117
1595958000000|2020-07-28 17:40:00|4108.5|4105.7|4108.6|4105.8|4110.6|4107.8|4106.6|4103.8|926
1595958300000|2020-07-28 17:45:00|4109.3|4106.5|4110.5|4107.7|4114|4111.2|4107.6|4104.8|1343
1595958600000|2020-07-28 17:50:00|4110.3|4107.5|4108.5|4105.7|4112.3|4109.5|4107.5|4104.7|600
1595958900000|2020-07-28 17:55:00|4107.8|4105|4100.6|4097.8|4109.6|4106.8|4100.6|4097.8|1657
1595959200000|2020-07-28 18:00:00|4101.5|4098.7|4100.5|4097.7|4102.6|4099.8|4094.5|4091.7|2364
1595959500000|2020-07-28 18:05:00|4100.6|4097.8|4105.7|4102.9|4106.7|4103.9|4095.6|4092.8|1904
1595959800000|2020-07-28 18:10:00|4106.4|4103.6|4114.7|4111.9|4118.8|4116|4106.4|4103.6|2587
1595960100000|2020-07-28 18:15:00|4115.4|4112.6|4124.4|4121.6|4125.4|4122.6|4115.4|4112.6|2156
1595960400000|2020-07-28 18:20:00|4124.5|4121.7|4121.4|4118.6|4125.4|4122.6|4118.5|4115.7|2316
1595960700000|2020-07-28 18:25:00|4121|4118.2|4112.2|4109.4|4121.7|4118.9|4110.5|4107.7|18746
1595961000000|2020-07-28 18:30:00|4113.2|4110.4|4115.5|4112.7|4116.5|4113.7|4108.2|4105.4|2458
1595961300000|2020-07-28 18:35:00|4115.4|4112.6|4110.3|4107.5|4117.4|4114.6|4109.4|4106.6|1650
1595961600000|2020-07-28 18:40:00|4109.5|4106.7|4109.4|4106.6|4111.4|4108.6|4108.3|4105.5|832
1595961900000|2020-07-28 18:45:00|4109.6|4106.8|4112.3|4109.5|4112.4|4109.6|4108.1|4105.3|1655
1595962200000|2020-07-28 18:50:00|4111.9|4109.1|4112.3|4109.5|4112.6|4109.8|4109.6|4106.8|713
1595962500000|2020-07-28 18:55:00|4112.6|4109.8|4111.3|4108.5|4115.3|4112.5|4111.3|4108.5|555
1595962800000|2020-07-28 19:00:00|4112|4109.2|4107.3|4104.5|4113.6|4110.8|4107.3|4104.5|697
1595963100000|2020-07-28 19:05:00|4107.4|4104.6|4100.6|4097.8|4107.4|4104.6|4100.4|4097.6|948
1595963400000|2020-07-28 19:10:00|4100.4|4097.6|4099.3|4096.5|4103.5|4100.7|4098.6|4095.8|1776
1595963700000|2020-07-28 19:15:00|4098.6|4095.8|4104.3|4101.5|4105.3|4102.5|4098.6|4095.8|825
1595964000000|2020-07-28 19:20:00|4103.6|4100.8|4105.3|4102.5|4107.1|4104.3|4103.3|4100.5|1779
1595964300000|2020-07-28 19:25:00|4106|4103.2|4105.1|4102.3|4106|4103.2|4104.3|4101.5|360
1595964600000|2020-07-28 19:30:00|4105.3|4102.5|4101|4098.2|4107.3|4104.5|4101|4098.2|448
1595964900000|2020-07-28 19:35:00|4100.1|4097.3|4099|4096.2|4101|4098.2|4098.3|4095.5|745
1595965200000|2020-07-28 19:40:00|4099.1|4096.3|4098.3|4095.5|4099.1|4096.3|4095.1|4092.3|639
1595965500000|2020-07-28 19:45:00|4099|4096.2|4101.1|4098.3|4103.3|4100.5|4098.3|4095.5|725
1595965800000|2020-07-28 19:50:00|4101|4098.2|4102|4099.2|4102.3|4099.5|4100.1|4097.3|267
1595966100000|2020-07-28 19:55:00|4102.3|4099.5|4104|4101.2|4105|4102.2|4101.8|4099|603
1595966400000|2020-07-28 20:00:00|4104.3|4101.5|4102.3|4099.5|4104.3|4101.5|4100.3|4097.5|199
1595966700000|2020-07-28 20:05:00|4102.7|4099.9|4103.3|4100.5|4104.3|4101.5|4102.3|4099.5|117
1595967000000|2020-07-28 20:10:00|4103.7|4100.9|4106|4103.2|4106|4103.2|4103.3|4100.5|306
1595967300000|2020-07-28 20:15:00|4105.2|4102.4|4105|4102.2|4107|4104.2|4104|4101.2|98
1595967600000|2020-07-28 20:20:00|4104.3|4101.5|4105|4102.2|4105|4102.2|4104|4101.2|144
1595967900000|2020-07-28 20:25:00|4104.3|4101.5|4107.5|4104.7|4107.5|4104.7|4102.2|4099.4|412
1595968200000|2020-07-28 20:30:00|4107.9|4105.1|4110.2|4107.4|4114.8|4111.7|4106|4103|1738
1595968500000|2020-07-28 20:35:00|4109.8|4107|4113.2|4110.4|4117.7|4114.9|4109.2|4106.4|475
1595968800000|2020-07-28 20:40:00|4112.7|4109.9|4109.2|4106.4|4113|4110.2|4109.2|4106.4|264
1595969100000|2020-07-28 20:45:00|4109|4106.2|4112.2|4109.4|4117.2|4114.4|4107.3|4104.5|839
1595969400000|2020-07-28 20:50:00|4112.9|4110.1|4114|4111.2|4117|4114.2|4112|4109.2|436
1595969700000|2020-07-28 20:55:00|4115|4112.2|4117.2|4114.4|4118|4115.2|4113.5|4110.7|412
1595973600000|2020-07-28 22:00:00|4122.2|4119.4|4122.6|4119.8|4122.7|4119.9|4118.1|4115.3|244
1595973900000|2020-07-28 22:05:00|4122.2|4119.4|4118.2|4115.4|4124.7|4121.9|4118.2|4115.4|177
1595974200000|2020-07-28 22:10:00|4118.6|4115.8|4119.5|4116.7|4119.5|4116.7|4117.2|4114.4|319
1595974500000|2020-07-28 22:15:00|4119.7|4116.9|4119.5|4116.7|4120.5|4117.7|4119.4|4116.6|46
1595974800000|2020-07-28 22:20:00|4119.4|4116.6|4119.4|4116.6|4120.5|4117.7|4118.4|4115.6|48
1595975100000|2020-07-28 22:25:00|4119|4116.2|4117|4114.2|4119|4116.2|4115.5|4112.7|69
1595975400000|2020-07-28 22:30:00|4116.7|4113.9|4114.4|4111.6|4117.5|4114.7|4112.4|4109.6|120
1595975700000|2020-07-28 22:35:00|4114.5|4111.7|4116.5|4113.7|4116.7|4113.9|4113.9|4111.1|90
1595976000000|2020-07-28 22:40:00|4115.8|4113|4112.5|4109.7|4116.4|4113.6|4112.4|4109.6|74
1595976300000|2020-07-28 22:45:00|4112.4|4109.6|4110.4|4107.6|4113.4|4110.6|4110.4|4107.6|97
1595976600000|2020-07-28 22:50:00|4110.7|4107.9|4113.4|4110.6|4113.4|4110.6|4110.7|4107.9|56
1595976900000|2020-07-28 22:55:00|4113.6|4110.8|4112.4|4109.6|4114.4|4111.6|4111.6|4108.8|93
1595977200000|2020-07-28 23:00:00|4112.6|4109.8|4113.9|4111.1|4114.6|4111.8|4111.6|4108.8|49
1595977500000|2020-07-28 23:05:00|4113.6|4110.8|4116.6|4113.8|4116.6|4113.8|4112.6|4109.8|96
1595977800000|2020-07-28 23:10:00|4116.7|4113.9|4118.7|4115.9|4122.1|4119.3|4116.6|4113.8|288
1595978100000|2020-07-28 23:15:00|4118.6|4115.8|4119.1|4116.3|4121.4|4118.6|4118.4|4115.6|80
1595978400000|2020-07-28 23:20:00|4119.4|4116.6|4119.9|4117.1|4120.6|4117.8|4117.4|4114.6|97
1595978700000|2020-07-28 23:25:00|4119.6|4116.8|4119.6|4116.8|4120.6|4117.8|4119.6|4116.8|27
1595979000000|2020-07-28 23:30:00|4120.3|4117.5|4119.1|4116.3|4120.4|4117.6|4118.4|4115.6|48
1595979300000|2020-07-28 23:35:00|4119.4|4116.6|4120.6|4117.8|4120.6|4117.8|4119.1|4116.3|31
1595979600000|2020-07-28 23:40:00|4120.9|4118.1|4119.6|4116.8|4121.6|4118.8|4118.9|4116.1|86
1595979900000|2020-07-28 23:45:00|4120.3|4117.5|4120.6|4117.8|4121.6|4118.8|4119.6|4116.8|76
1595980200000|2020-07-28 23:50:00|4120.4|4117.6|4121.6|4118.8|4121.6|4118.8|4119.6|4116.8|56
1595980500000|2020-07-28 23:55:00|4120.9|4118.1|4121.4|4118.6|4121.9|4119.1|4120.4|4117.6|87
1595980800000|2020-07-29 00:00:00|4120.7|4117.9|4124.6|4121.8|4130.9|4128.1|4117.4|4114.6|710
1595981100000|2020-07-29 00:05:00|4124.9|4122.1|4127.6|4124.8|4128.6|4125.8|4121.4|4118.6|203
1595981400000|2020-07-29 00:10:00|4127.2|4124.4|4128.6|4125.8|4129.6|4126.8|4125.6|4122.8|203
1595981700000|2020-07-29 00:15:00|4129.3|4126.5|4132.6|4129.8|4133.6|4130.8|4128.4|4125.6|327
1595982000000|2020-07-29 00:20:00|4131.9|4129.1|4134.6|4131.8|4136.6|4133.8|4126.6|4123.8|393
1595982300000|2020-07-29 00:25:00|4133.9|4131.1|4131|4128.2|4134.6|4131.8|4130.5|4127.7|229
1595982600000|2020-07-29 00:30:00|4130.6|4127.8|4130.5|4127.7|4132.6|4129.8|4130|4127.2|960
1595982900000|2020-07-29 00:35:00|4130.6|4127.8|4128.6|4125.8|4130.6|4127.8|4127.6|4124.8|122
1595983200000|2020-07-29 00:40:00|4128.3|4125.5|4126.6|4123.8|4128.6|4125.8|4125.5|4122.7|213
1595983500000|2020-07-29 00:45:00|4125.9|4123.1|4129.6|4126.8|4130.1|4127.3|4125.5|4122.7|146
1595983800000|2020-07-29 00:50:00|4129.5|4126.7|4126.6|4123.8|4129.6|4126.8|4126.6|4123.8|96
1595984100000|2020-07-29 00:55:00|4125.9|4123.1|4125.6|4122.8|4126.6|4123.8|4124.6|4121.8|159
1595984400000|2020-07-29 01:00:00|4125.5|4122.7|4121.6|4118.8|4125.6|4122.8|4118.5|4115.7|471
1595984700000|2020-07-29 01:05:00|4121.3|4118.5|4119.6|4116.8|4121.5|4118.7|4115.6|4112.8|332
1595985000000|2020-07-29 01:10:00|4118.6|4115.8|4115.6|4112.8|4120.6|4117.8|4114.8|4112|400
1595985300000|2020-07-29 01:15:00|4115.1|4112.3|4115.6|4112.8|4119.6|4116.8|4114.6|4111.8|455
1595985600000|2020-07-29 01:20:00|4114.8|4112|4111.6|4108.8|4115.6|4112.8|4110.6|4107.8|360
1595985900000|2020-07-29 01:25:00|4110.6|4107.8|4109.6|4106.8|4111.6|4108.8|4108|4105.2|357
1595986200000|2020-07-29 01:30:00|4109.5|4106.7|4107.6|4104.8|4109.6|4106.8|4105.6|4102.8|391
1595986500000|2020-07-29 01:35:00|4107.8|4105|4110.5|4107.7|4110.5|4107.7|4104.8|4102|229
1595986800000|2020-07-29 01:40:00|4110.1|4107.3|4109.8|4107|4111|4108.2|4107.7|4104.9|305
1595987100000|2020-07-29 01:45:00|4110.7|4107.9|4111.7|4108.9|4112.7|4109.9|4106.8|4104|264
1595987400000|2020-07-29 01:50:00|4111.8|4109|4110.8|4108|4113.7|4110.9|4109.7|4106.9|218
1595987700000|2020-07-29 01:55:00|4109.8|4107|4110.8|4108|4110.8|4108|4108.7|4105.9|160
1595988000000|2020-07-29 02:00:00|4111.5|4108.7|4110.8|4108|4111.8|4109|4108.8|4106|154
1595988300000|2020-07-29 02:05:00|4111.5|4108.7|4110.7|4107.9|4112.8|4110|4108.7|4105.9|284
1595988600000|2020-07-29 02:10:00|4110.8|4108|4114.7|4111.9|4115.7|4112.9|4110.7|4107.9|203
1595988900000|2020-07-29 02:15:00|4115|4112.2|4114.7|4111.9|4116.7|4113.9|4114.7|4111.9|91
1595989200000|2020-07-29 02:20:00|4114.8|4112|4115.7|4112.9|4115.8|4113|4113.5|4110.7|111
1595989500000|2020-07-29 02:25:00|4116.5|4113.7|4115.7|4112.9|4116.8|4114|4114.7|4111.9|103
1595989800000|2020-07-29 02:30:00|4116.5|4113.7|4116.8|4114|4118.7|4115.9|4115.7|4112.9|264
1595990100000|2020-07-29 02:35:00|4117.2|4114.4|4114.7|4111.9|4117.7|4114.9|4113.3|4110.5|253
1595990400000|2020-07-29 02:40:00|4114.5|4111.7|4112.7|4109.9|4114.5|4111.7|4111.2|4108.4|270
1595990700000|2020-07-29 02:45:00|4112.8|4110|4112.7|4109.9|4113.8|4111|4111.8|4109|75
1595991000000|2020-07-29 02:50:00|4112.5|4109.7|4110.7|4107.9|4112.7|4109.9|4109.7|4106.9|268
1595991300000|2020-07-29 02:55:00|4111.5|4108.7|4112.7|4109.9|4113.7|4110.9|4110.7|4107.9|118
1595991600000|2020-07-29 03:00:00|4113.4|4110.6|4115.7|4112.9|4115.9|4113.1|4113.4|4110.6|107
1595991900000|2020-07-29 03:05:00|4115|4112.2|4114.7|4111.9|4116.5|4113.7|4114.5|4111.7|142
1595992200000|2020-07-29 03:10:00|4115.5|4112.7|4116.7|4113.9|4117.6|4114.8|4114.7|4111.9|185
1595992500000|2020-07-29 03:15:00|4117.6|4114.8|4117.4|4114.6|4119.4|4116.6|4115.7|4112.9|1137
1595992800000|2020-07-29 03:20:00|4117.6|4114.8|4116.4|4113.6|4118.6|4115.8|4115.4|4112.6|135
1595993100000|2020-07-29 03:25:00|4115.4|4112.6|4113.4|4110.6|4115.6|4112.8|4113.3|4110.5|174
1595993400000|2020-07-29 03:30:00|4113.6|4110.8|4114.4|4111.6|4114.6|4111.8|4113.4|4110.6|52
1595993700000|2020-07-29 03:35:00|4114.6|4111.8|4111.4|4108.6|4115.6|4112.8|4111.4|4108.6|182
1595994000000|2020-07-29 03:40:00|4112.1|4109.3|4107.7|4104.9|4112.4|4109.6|4105.9|4103.1|499
1595994300000|2020-07-29 03:45:00|4108.4|4105.6|4109.6|4106.8|4109.7|4106.9|4107.7|4104.9|148
1595994600000|2020-07-29 03:50:00|4109.2|4106.4|4108.7|4105.9|4109.7|4106.9|4108.7|4105.9|97
1595994900000|2020-07-29 03:55:00|4109.4|4106.6|4112.7|4109.9|4113.7|4110.9|4109.4|4106.6|160
1595995200000|2020-07-29 04:00:00|4113.4|4110.6|4112.6|4109.8|4113.7|4110.9|4112.2|4109.4|49
1595995500000|2020-07-29 04:05:00|4112.7|4109.9|4111.7|4108.9|4112.7|4109.9|4110.9|4108.1|84
1595995800000|2020-07-29 04:10:00|4111.6|4108.8|4110.7|4107.9|4111.7|4108.9|4110.2|4107.4|32
1595996100000|2020-07-29 04:15:00|4110.6|4107.8|4110.7|4107.9|4111.7|4108.9|4109.7|4106.9|104
1595996400000|2020-07-29 04:20:00|4110.6|4107.8|4110.7|4107.9|4110.7|4107.9|4109.7|4106.9|43
1595996700000|2020-07-29 04:25:00|4110.4|4107.6|4112.7|4109.9|4112.7|4109.9|4109.7|4106.9|50
1595997000000|2020-07-29 04:30:00|4112.6|4109.8|4112.8|4110|4113.8|4111|4110.6|4107.8|77
1595997300000|2020-07-29 04:35:00|4112.6|4109.8|4110.6|4107.8|4112.8|4110|4109.6|4106.8|62
1595997600000|2020-07-29 04:40:00|4110.8|4108|4110.8|4108|4110.8|4108|4109.6|4106.8|61
1595997900000|2020-07-29 04:45:00|4110.6|4107.8|4105.8|4103|4110.6|4107.8|4104.6|4101.8|352
1595998200000|2020-07-29 04:50:00|4105.9|4103.1|4104.6|4101.8|4106.8|4104|4104.6|4101.8|140
1595998500000|2020-07-29 04:55:00|4104.8|4102|4107.8|4105|4107.8|4105|4104.1|4101.3|143
1595998800000|2020-07-29 05:00:00|4107.3|4104.5|4102.8|4100|4107.3|4104.5|4102.1|4099.3|289
1595999100000|2020-07-29 05:05:00|4102.6|4099.8|4104.8|4102|4104.8|4102|4102.3|4099.5|230
1595999400000|2020-07-29 05:10:00|4105.6|4102.8|4103.6|4100.8|4105.6|4102.8|4102.8|4100|156
1595999700000|2020-07-29 05:15:00|4103.8|4101|4105.6|4102.8|4106.6|4103.8|4103.8|4101|152
1596000000000|2020-07-29 05:20:00|4105.3|4102.5|4106.6|4103.8|4106.6|4103.8|4104.6|4101.8|95
1596000300000|2020-07-29 05:25:00|4107.6|4104.8|4106.6|4103.8|4107.6|4104.8|4106.6|4103.8|124
1596000600000|2020-07-29 05:30:00|4106.8|4104|4107.6|4104.8|4107.6|4104.8|4105.6|4102.8|190
1596000900000|2020-07-29 05:35:00|4107.8|4105|4110.6|4107.8|4110.6|4107.8|4107.8|4105|169
1596001200000|2020-07-29 05:40:00|4110.3|4107.5|4110.8|4108|4111.8|4109|4107.9|4105.1|266
1596001500000|2020-07-29 05:45:00|4111.8|4109|4110.6|4107.8|4111.8|4109|4110.3|4107.5|181
1596001800000|2020-07-29 05:50:00|4109.8|4107|4115.6|4112.8|4115.6|4112.8|4109.6|4106.8|280
1596002100000|2020-07-29 05:55:00|4115.8|4113|4116.6|4113.8|4117.6|4114.8|4115.6|4112.8|205
1596002400000|2020-07-29 06:00:00|4116.3|4113.5|4115.7|4112.9|4118.6|4115.8|4115.7|4112.9|299
1596002700000|2020-07-29 06:05:00|4115.8|4113|4120.7|4117.9|4121.7|4118.9|4115.7|4112.9|493
1596003000000|2020-07-29 06:10:00|4121.7|4118.9|4119.7|4116.9|4123.7|4120.9|4118.3|4115.5|502
1596003300000|2020-07-29 06:15:00|4119.8|4117|4123.7|4120.9|4124.7|4121.9|4119.7|4116.9|344
1596003600000|2020-07-29 06:20:00|4123.8|4121|4121.7|4118.9|4124.7|4121.9|4121.7|4118.9|240
1596003900000|2020-07-29 06:25:00|4121.8|4119|4121.7|4118.9|4124.8|4122|4121|4118.2|244
1596004200000|2020-07-29 06:30:00|4122.4|4119.6|4122.7|4119.9|4127.7|4124.9|4121.8|4119|667
1596004500000|2020-07-29 06:35:00|4123.4|4120.6|4118.7|4115.9|4123.7|4120.9|4118.7|4115.9|411
1596004800000|2020-07-29 06:40:00|4118.5|4115.7|4124.4|4121.6|4124.5|4121.7|4117.7|4114.9|538
1596005100000|2020-07-29 06:45:00|4124.5|4121.7|4123.7|4120.9|4125.5|4122.7|4122.4|4119.6|238
1596005400000|2020-07-29 06:50:00|4123.5|4120.7|4122.5|4119.7|4124.4|4121.6|4121.7|4118.9|151
1596005700000|2020-07-29 06:55:00|4121.8|4119|4125.5|4122.7|4125.7|4122.9|4121.8|4119|346
1596006000000|2020-07-29 07:00:00|4125.2|4122.4|4128.5|4125.7|4130.7|4127.9|4122.7|4119.9|824
1596006300000|2020-07-29 07:05:00|4127.8|4125|4126.7|4123.9|4128.7|4125.9|4122.7|4119.9|402
1596006600000|2020-07-29 07:10:00|4126.5|4123.7|4135.7|4132.9|4138.5|4135.7|4126.5|4123.7|1226
1596006900000|2020-07-29 07:15:00|4136|4133.2|4133|4130.2|4137.7|4134.9|4132.4|4129.6|520
1596007200000|2020-07-29 07:20:00|4133.4|4130.6|4134.4|4131.6|4135.5|4132.7|4132.4|4129.6|305
1596007500000|2020-07-29 07:25:00|4134|4131.2|4132.7|4129.9|4134.5|4131.7|4131.7|4128.9|369
1596007800000|2020-07-29 07:30:00|4133.4|4130.6|4132.7|4129.9|4136.5|4133.7|4131.7|4128.9|425
1596008100000|2020-07-29 07:35:00|4133|4130.2|4131.4|4128.6|4134.4|4131.6|4129.5|4126.7|564
1596008400000|2020-07-29 07:40:00|4131.5|4128.7|4137.4|4134.6|4137.7|4134.9|4131.4|4128.6|466
1596008700000|2020-07-29 07:45:00|4137.7|4134.9|4142.1|4139.3|4143.4|4140.6|4134.6|4131.8|965
1596009000000|2020-07-29 07:50:00|4141.7|4138.9|4145.4|4142.6|4148.4|4145.6|4140.7|4137.9|1229
1596009300000|2020-07-29 07:55:00|4145.6|4142.8|4138.4|4135.6|4145.7|4142.9|4137.4|4134.6|860
1596009600000|2020-07-29 08:00:00|4138.6|4135.8|4130.6|4127.8|4139.1|4136.3|4128.4|4125.6|1050
1596009900000|2020-07-29 08:05:00|4130.4|4127.6|4136.7|4133.9|4140.4|4137.6|4130.4|4127.6|919
1596010200000|2020-07-29 08:10:00|4136.6|4133.8|4136.6|4133.8|4141.6|4138.8|4135.6|4132.8|587
1596010500000|2020-07-29 08:15:00|4136.4|4133.6|4138.4|4135.6|4142.4|4139.6|4134.4|4131.6|643
1596010800000|2020-07-29 08:20:00|4138.6|4135.8|4143.4|4140.6|4145.4|4142.6|4138.6|4135.8|759
1596011100000|2020-07-29 08:25:00|4144.1|4141.3|4150.6|4147.8|4152.4|4149.6|4142.4|4139.6|1966
1596011400000|2020-07-29 08:30:00|4150.1|4147.3|4151.4|4148.6|4153.4|4150.6|4149.4|4146.6|1689
1596011700000|2020-07-29 08:35:00|4151.6|4148.8|4146.7|4143.9|4154.4|4151.6|4146.4|4143.6|1057
1596012000000|2020-07-29 08:40:00|4147.4|4144.6|4149.4|4146.6|4150.4|4147.6|4144.4|4141.6|644
1596012300000|2020-07-29 08:45:00|4149.6|4146.8|4152.4|4149.6|4154.4|4151.6|4149.4|4146.6|605
1596012600000|2020-07-29 08:50:00|4152.6|4149.8|4153.4|4150.6|4154.4|4151.6|4152.4|4149.6|401
1596012900000|2020-07-29 08:55:00|4153.6|4150.8|4150.6|4147.8|4154.4|4151.6|4148.4|4145.6|617
1596013200000|2020-07-29 09:00:00|4150.4|4147.6|4161.8|4159|4163.9|4161.1|4150.1|4147.3|1917
1596013500000|2020-07-29 09:05:00|4161.6|4158.8|4158.6|4155.8|4163.4|4160.6|4157.6|4154.8|1222
1596013800000|2020-07-29 09:10:00|4158.4|4155.6|4162.6|4159.8|4164.4|4161.6|4157.4|4154.6|797
1596014100000|2020-07-29 09:15:00|4162.4|4159.6|4157.4|4154.6|4163.6|4160.8|4156.8|4154|474
1596014400000|2020-07-29 09:20:00|4158.1|4155.3|4154.8|4152|4159.4|4156.6|4152.8|4150|565
1596014700000|2020-07-29 09:25:00|4155.1|4152.3|4155.8|4153|4157.8|4155|4154.6|4151.8|352
1596015000000|2020-07-29 09:30:00|4156.8|4154|4153.5|4150.7|4157.5|4154.7|4152.8|4150|602
1596015300000|2020-07-29 09:35:00|4152.8|4150|4154.5|4151.7|4155.8|4153|4152.8|4150|366
1596015600000|2020-07-29 09:40:00|4153.8|4151|4158.5|4155.7|4162.6|4159.8|4153.5|4150.7|620
1596015900000|2020-07-29 09:45:00|4158.6|4155.8|4157.5|4154.7|4161.1|4158.3|4153.5|4150.7|1647
1596016200000|2020-07-29 09:50:00|4156.5|4153.7|4153.5|4150.7|4156.5|4153.7|4152.5|4149.7|373
1596016500000|2020-07-29 09:55:00|4153.6|4150.8|4159.6|4156.8|4161.5|4158.7|4153.5|4150.7|381
1596016800000|2020-07-29 10:00:00|4159.5|4156.7|4156.5|4153.7|4160.6|4157.8|4155.5|4152.7|372
1596017100000|2020-07-29 10:05:00|4156.6|4153.8|4155.5|4152.7|4158.6|4155.8|4154.5|4151.7|261
1596017400000|2020-07-29 10:10:00|4155.6|4152.8|4156.6|4153.8|4157.5|4154.7|4153.5|4150.7|259
1596017700000|2020-07-29 10:15:00|4156.5|4153.7|4156.8|4154|4158.5|4155.7|4155.6|4152.8|193
1596018000000|2020-07-29 10:20:00|4156.6|4153.8|4155.6|4152.8|4158.8|4156|4153.8|4151|380
1596018300000|2020-07-29 10:25:00|4155.5|4152.7|4156.6|4153.8|4158.5|4155.7|4153.8|4151|252
1596018600000|2020-07-29 10:30:00|4157.5|4154.7|4155.6|4152.8|4158.5|4155.7|4153.5|4150.7|335
1596018900000|2020-07-29 10:35:00|4155.5|4152.7|4158.7|4155.9|4160.5|4157.7|4155.5|4152.7|408
1596019200000|2020-07-29 10:40:00|4158.5|4155.7|4154.5|4151.7|4159.5|4156.7|4154.5|4151.7|336
1596019500000|2020-07-29 10:45:00|4154.7|4151.9|4148.8|4146|4154.7|4151.9|4147.8|4145|570
1596019800000|2020-07-29 10:50:00|4148.7|4145.9|4144.7|4141.9|4149.5|4146.7|4144.5|4141.7|656
1596020100000|2020-07-29 10:55:00|4144.5|4141.7|4147.5|4144.7|4148.5|4145.7|4142.8|4140|954
1596020400000|2020-07-29 11:00:00|4148.2|4145.4|4149.5|4146.7|4149.5|4146.7|4144.8|4142|654
1596020700000|2020-07-29 11:05:00|4149.3|4146.5|4155.5|4152.7|4156.2|4153.4|4149.2|4146.4|543
1596021000000|2020-07-29 11:10:00|4155.7|4152.9|4153.4|4150.6|4156.9|4154.1|4153.4|4150.6|492
1596021300000|2020-07-29 11:15:00|4153.5|4150.7|4154.5|4151.7|4155.4|4152.6|4150.8|4148|954
1596021600000|2020-07-29 11:20:00|4155.5|4152.7|4151.5|4148.7|4156.5|4153.7|4150.5|4147.7|377
1596021900000|2020-07-29 11:25:00|4150.8|4148|4151.8|4149|4154.5|4151.7|4150.5|4147.7|298
1596022200000|2020-07-29 11:30:00|4152.5|4149.7|4152.7|4149.9|4155.5|4152.7|4149.5|4146.7|501
1596022500000|2020-07-29 11:35:00|4152.8|4150|4150.8|4148|4155.7|4152.9|4150.7|4147.9|390
1596022800000|2020-07-29 11:40:00|4151.7|4148.9|4150.5|4147.7|4154.5|4151.7|4149.5|4146.7|321
1596023100000|2020-07-29 11:45:00|4150.7|4147.9|4160.5|4157.7|4160.5|4157.7|4150.7|4147.9|843
1596023400000|2020-07-29 11:50:00|4161.2|4158.4|4160|4157.2|4162.4|4159.6|4155.5|4152.7|1233
1596023700000|2020-07-29 11:55:00|4159.7|4156.9|4154.7|4151.9|4160.5|4157.7|4152.5|4149.7|1321
1596024000000|2020-07-29 12:00:00|4154.9|4152.1|4152.9|4150.1|4157.2|4154.4|4151.9|4149.1|455
1596024300000|2020-07-29 12:05:00|4153.5|4150.7|4157.5|4154.7|4158.5|4155.7|4151.9|4149.1|422
1596024600000|2020-07-29 12:10:00|4156.9|4154.1|4160.5|4157.7|4161.5|4158.7|4154.2|4151.4|704
1596024900000|2020-07-29 12:15:00|4161|4158.2|4154.5|4151.7|4161.5|4158.7|4153.5|4150.7|504
1596025200000|2020-07-29 12:20:00|4154.2|4151.4|4151.9|4149.1|4154.6|4151.8|4149|4146.2|828
1596025500000|2020-07-29 12:25:00|4151.7|4148.9|4152.7|4149.9|4155.6|4152.8|4151.6|4148.8|450
1596025800000|2020-07-29 12:30:00|4152.6|4149.8|4149.9|4147.1|4153.6|4150.8|4149.9|4147.1|618
1596026100000|2020-07-29 12:35:00|4149.7|4146.9|4135.9|4133.1|4149.9|4147.1|4127.9|4125.1|4296
1596026400000|2020-07-29 12:40:00|4135.7|4132.9|4143.7|4140.9|4144.9|4142.1|4135.7|4132.9|1486
1596026700000|2020-07-29 12:45:00|4142.9|4140.1|4143.6|4140.8|4146.6|4143.8|4141.6|4138.8|781
1596027000000|2020-07-29 12:50:00|4143.9|4141.1|4139.6|4136.8|4147.7|4144.9|4138.7|4135.9|937
1596027300000|2020-07-29 12:55:00|4139.7|4136.9|4144.9|4142.1|4145.7|4142.9|4136.9|4134.1|760
1596027600000|2020-07-29 13:00:00|4145.6|4142.8|4143.7|4140.9|4149.9|4147.1|4138.7|4135.9|2870
1596027900000|2020-07-29 13:05:00|4143.6|4140.8|4127.1|4124.3|4144.7|4141.9|4126.9|4124.1|4464
1596028200000|2020-07-29 13:10:00|4127.2|4124.4|4136.7|4133.9|4139.9|4137.1|4125.1|4122.3|3203
1596028500000|2020-07-29 13:15:00|4136.1|4133.3|4136.9|4134.1|4140.9|4138.1|4129.9|4127.1|1525
1596028800000|2020-07-29 13:20:00|4136.7|4133.9|4139.9|4137.1|4140.7|4137.9|4136.7|4133.9|896
1596029100000|2020-07-29 13:25:00|4140.6|4137.8|4142.7|4139.9|4145.9|4143.1|4139.9|4137.1|1315
1596029400000|2020-07-29 13:30:00|4142.9|4140.1|4150.8|4148|4152.8|4150|4139.9|4137.1|3298
1596029700000|2020-07-29 13:35:00|4150.6|4147.8|4142.9|4140.1|4151.9|4149.1|4142.9|4140.1|1519
1596030000000|2020-07-29 13:40:00|4143.6|4140.8|4139.9|4137.1|4148.9|4146.1|4137.9|4135.1|1956
1596030300000|2020-07-29 13:45:00|4139.2|4136.4|4134.8|4132|4141.8|4139|4131.8|4129|2140
1596030600000|2020-07-29 13:50:00|4134.4|4131.6|4135.9|4133.1|4135.9|4133.1|4129.9|4127.1|1786
1596030900000|2020-07-29 13:55:00|4134.9|4132.1|4145.9|4143.1|4147.8|4145|4134.9|4132.1|2081
1596031200000|2020-07-29 14:00:00|4144.9|4142.1|4136.9|4134.1|4148.9|4146.1|4136.9|4134.1|3152
1596031500000|2020-07-29 14:05:00|4136.2|4133.4|4147.9|4145.1|4149.9|4147.1|4135.9|4133.1|2655
1596031800000|2020-07-29 14:10:00|4148.3|4145.5|4146.8|4144|4149.9|4147.1|4143.8|4141|1420
1596032100000|2020-07-29 14:15:00|4146.9|4144.1|4143.9|4141.1|4148.9|4146.1|4142.8|4140|974
1596032400000|2020-07-29 14:20:00|4143.6|4140.8|4142.9|4140.1|4146.9|4144.1|4138.9|4136.1|1470
1596032700000|2020-07-29 14:25:00|4143.8|4141|4141.6|4138.8|4143.8|4141|4139.4|4136.4|1843
1596033000000|2020-07-29 14:30:00|4141.3|4138.5|4149.3|4146.5|4160.8|4158|4141.1|4138.3|12657
1596033300000|2020-07-29 14:35:00|4149.1|4146.3|4145.1|4142.3|4151.9|4149.1|4130.9|4128.1|6953
1596033600000|2020-07-29 14:40:00|4145.6|4142.8|4140|4137.2|4146.1|4143.3|4133.3|4130.5|2362
1596033900000|2020-07-29 14:45:00|4139|4136.2|4134|4131.2|4140.3|4137.5|4133.3|4130.5|1990
1596034200000|2020-07-29 14:50:00|4134.3|4131.5|4137|4134.2|4138.1|4135.3|4134|4131.2|1253
1596034500000|2020-07-29 14:55:00|4136.3|4133.5|4143|4140.2|4144.1|4141.3|4128.3|4125.5|3317
1596034800000|2020-07-29 15:00:00|4141.6|4138.8|4136|4133.2|4144|4141.2|4133|4130.2|5438
1596035100000|2020-07-29 15:05:00|4137|4134.2|4138|4135.2|4139|4136.2|4125|4122.2|3574
1596035400000|2020-07-29 15:10:00|4138.8|4136|4139|4136.2|4141.8|4139|4137|4134.2|1969
1596035700000|2020-07-29 15:15:00|4139.6|4136.8|4140|4137.2|4149|4146.2|4139|4136.2|3334
1596036000000|2020-07-29 15:20:00|4140.3|4137.5|4147.3|4144.5|4147.3|4144.5|4140|4137.2|2860
1596036300000|2020-07-29 15:25:00|4148|4145.2|4157|4154.2|4159|4156.2|4145.3|4142.5|5751
1596036600000|2020-07-29 15:30:00|4157.7|4154.9|4156|4153.2|4166|4163.2|4156|4153.2|4864
1596036900000|2020-07-29 15:35:00|4156.8|4154|4152.5|4149.7|4161|4158.2|4151|4148.2|2079
1596037200000|2020-07-29 15:40:00|4152|4149.2|4150.1|4147.3|4153|4150.2|4148.3|4145.5|3362
1596037500000|2020-07-29 15:45:00|4150.3|4147.5|4143|4140.2|4153|4150.2|4142.5|4139.7|1856
1596037800000|2020-07-29 15:50:00|4143.2|4140.4|4144.3|4141.5|4146.3|4143.5|4142.2|4139.4|829
1596038100000|2020-07-29 15:55:00|4144.7|4141.9|4139.7|4136.9|4145.3|4142.5|4138.2|4135.4|2322
1596038400000|2020-07-29 16:00:00|4139.3|4136.5|4140.2|4137.4|4142.7|4139.9|4136.3|4133.5|1482
1596038700000|2020-07-29 16:05:00|4140|4137.2|4142.3|4139.5|4144.3|4141.5|4140|4137.2|1204
1596039000000|2020-07-29 16:10:00|4142.2|4139.4|4146.3|4143.5|4148.2|4145.4|4141.3|4138.5|1221
1596039300000|2020-07-29 16:15:00|4146.7|4143.9|4145.3|4142.5|4150.3|4147.5|4145|4142.2|1039
1596039600000|2020-07-29 16:20:00|4146|4143.2|4147.3|4144.5|4149.3|4146.5|4144.2|4141.4|1332
1596039900000|2020-07-29 16:25:00|4147.2|4144.4|4143|4140.2|4148.2|4145.4|4143|4140.2|1002
1596040200000|2020-07-29 16:30:00|4143.2|4140.4|4140.2|4137.4|4143.2|4140.4|4137.3|4134.5|1177
1596040500000|2020-07-29 16:35:00|4140|4137.2|4135.7|4132.9|4140|4137.2|4134|4131.2|1103
1596040800000|2020-07-29 16:40:00|4136|4133.2|4133.2|4130.4|4139.3|4136.5|4133|4130.2|1108
1596041100000|2020-07-29 16:45:00|4133.3|4130.5|4139.2|4136.4|4139.2|4136.4|4131.2|4128.4|2191
1596041400000|2020-07-29 16:50:00|4139.7|4136.9|4139.2|4136.4|4142.3|4139.5|4137.3|4134.5|1041
1596041700000|2020-07-29 16:55:00|4139|4136.2|4133.7|4130.9|4139|4136.2|4133|4130.2|1063
1596042000000|2020-07-29 17:00:00|4134|4131.2|4128.4|4125.6|4137|4134.2|4127.4|4124.6|2340
1596042300000|2020-07-29 17:05:00|4128.2|4125.4|4131.4|4128.6|4133.4|4130.6|4127.4|4124.6|1423
1596042600000|2020-07-29 17:10:00|4131.2|4128.4|4129|4126.2|4133.4|4130.6|4128|4125.2|7239
1596042900000|2020-07-29 17:15:00|4128.9|4126.1|4130|4127.2|4131.9|4129.1|4127.9|4125.1|1319
1596043200000|2020-07-29 17:20:00|4130.2|4127.4|4129.4|4126.6|4132.2|4129.4|4128.4|4125.6|708
1596043500000|2020-07-29 17:25:00|4129.2|4126.4|4131|4128.2|4134.4|4131.6|4129|4126.2|1112
1596043800000|2020-07-29 17:30:00|4131.2|4128.4|4118.4|4115.6|4132|4129.2|4118.2|4115.4|1862
1596044100000|2020-07-29 17:35:00|4119.1|4116.3|4122.7|4119.9|4125.1|4122.3|4118.4|4115.6|1499
1596044400000|2020-07-29 17:40:00|4123.1|4120.3|4129.1|4126.3|4133.1|4130.3|4122.1|4119.3|2662
1596044700000|2020-07-29 17:45:00|4129.2|4126.4|4131.2|4128.4|4133.4|4130.6|4128.2|4125.4|2765
1596045000000|2020-07-29 17:50:00|4131.1|4128.3|4129.2|4126.4|4132.4|4129.6|4128.4|4125.6|466
1596045300000|2020-07-29 17:55:00|4128.6|4125.8|4136.4|4133.6|4136.4|4133.6|4126.2|4123.4|1703
1596045600000|2020-07-29 18:00:00|4135.4|4132.6|4134.4|4131.6|4141.4|4138.6|4132.1|4129.3|2112
1596045900000|2020-07-29 18:05:00|4134.2|4131.4|4136.4|4133.6|4138.1|4135.3|4133.2|4130.4|1069
1596046200000|2020-07-29 18:10:00|4136.7|4133.9|4136.2|4133.4|4139.4|4136.6|4134.4|4131.6|1326
1596046500000|2020-07-29 18:15:00|4136.4|4133.6|4134.4|4131.6|4140.4|4137.6|4133.4|4130.6|1551
1596046800000|2020-07-29 18:20:00|4134.2|4131.4|4137.4|4134.6|4139.4|4136.6|4132.2|4129.4|7542
1596047100000|2020-07-29 18:25:00|4136.4|4133.6|4137.7|4134.9|4140.4|4137.6|4132.4|4129.6|12856
1596047400000|2020-07-29 18:30:00|4137.4|4134.6|4140.7|4137.9|4142.1|4139.3|4131.7|4128.9|6146
1596047700000|2020-07-29 18:35:00|4141.2|4138.4|4140.7|4137.9|4143.4|4140.6|4140.6|4137.8|3238
1596048000000|2020-07-29 18:40:00|4140.2|4137.4|4140.7|4137.9|4142.7|4139.9|4138.7|4135.9|634
1596048300000|2020-07-29 18:45:00|4141.4|4138.6|4140.6|4137.8|4141.7|4138.9|4139.4|4136.6|537
1596048600000|2020-07-29 18:50:00|4140.7|4137.9|4138.8|4136|4141.7|4138.9|4138.1|4135.3|434
1596048900000|2020-07-29 18:55:00|4139.6|4136.8|4134.4|4131.6|4140.1|4137.3|4134.4|4131.6|521
1596049200000|2020-07-29 19:00:00|4134.1|4131.3|4130.8|4128|4134.8|4132|4129.8|4127|748
1596049500000|2020-07-29 19:05:00|4130.6|4127.8|4131.8|4129|4131.8|4129|4128.8|4126|576
1596049800000|2020-07-29 19:10:00|4132.1|4129.3|4131.8|4129|4135.8|4133|4131.6|4128.8|278
1596050100000|2020-07-29 19:15:00|4132.6|4129.8|4134.6|4131.8|4134.8|4132|4130.4|4127.6|201
1596050400000|2020-07-29 19:20:00|4134.8|4132|4137.6|4134.8|4139.1|4136.3|4134.6|4131.8|335
1596050700000|2020-07-29 19:25:00|4137.8|4135|4137.4|4134.6|4138.4|4135.6|4134.4|4131.6|4159
1596051000000|2020-07-29 19:30:00|4136.8|4134|4137.4|4134.6|4140.1|4137.3|4135.4|4132.6|322
1596051300000|2020-07-29 19:35:00|4138.1|4135.3|4136.5|4133.7|4138.4|4135.6|4136.4|4133.6|772
1596051600000|2020-07-29 19:40:00|4137.5|4134.7|4134.8|4132|4137.5|4134.7|4134.5|4131.7|197
1596051900000|2020-07-29 19:45:00|4134.5|4131.7|4136.5|4133.7|4136.5|4133.7|4133.5|4130.7|288
1596052200000|2020-07-29 19:50:00|4136.1|4133.3|4136.5|4133.7|4137.5|4134.7|4133.5|4130.7|289
1596052500000|2020-07-29 19:55:00|4136.8|4134|4135.5|4132.7|4138.5|4135.7|4135.5|4132.7|416
1596052800000|2020-07-29 20:00:00|4135.3|4132.5|4136.5|4133.7|4137.7|4134.7|4133|4130.2|910
1596053100000|2020-07-29 20:05:00|4136.3|4133.5|4140.1|4137.3|4140.3|4137.5|4136.3|4133.5|214
1596053400000|2020-07-29 20:10:00|4139.8|4137|4137.5|4134.7|4139.8|4137|4137.3|4134.5|123
1596053700000|2020-07-29 20:15:00|4137.8|4135|4138.3|4135.5|4139.5|4136.7|4136.6|4133.8|142
1596054000000|2020-07-29 20:20:00|4138|4135.2|4140.5|4137.7|4140.5|4137.7|4138|4135.2|112
1596054300000|2020-07-29 20:25:00|4140.3|4137.5|4140.5|4137.7|4141.5|4138.7|4139.5|4136.7|303
1596054600000|2020-07-29 20:30:00|4141.5|4138.7|4138.5|4135.7|4142.3|4139.5|4138.5|4135.7|434
1596054900000|2020-07-29 20:35:00|4138|4135.2|4141.5|4138.7|4141.5|4138.7|4138|4135.2|99
1596055200000|2020-07-29 20:40:00|4141.8|4139|4140|4137.2|4142.5|4139.7|4138.5|4135.6|459
1596055500000|2020-07-29 20:45:00|4140.3|4137.5|4140.5|4137.7|4141.5|4138.7|4137.5|4134.7|458
1596055800000|2020-07-29 20:50:00|4140.3|4137.5|4138.3|4135.5|4141.3|4138.5|4137.5|4134.7|193
1596056100000|2020-07-29 20:55:00|4138.5|4135.7|4141|4138.2|4142|4139.2|4137.2|4134.4|2929
1596060000000|2020-07-29 22:00:00|4142.5|4139.7|4142|4139.2|4144.2|4141.4|4140.7|4137.9|477
1596060300000|2020-07-29 22:05:00|4141.7|4138.9|4144|4141.2|4147.1|4144.1|4140.9|4135.3|332
1596060600000|2020-07-29 22:10:00|4144.2|4141.4|4144|4141.2|4145|4142.2|4144|4141.2|86
1596060900000|2020-07-29 22:15:00|4144.4|4141.6|4144.2|4141.4|4144.9|4142.1|4144|4141.2|52
1596061200000|2020-07-29 22:20:00|4144.5|4141.7|4141.9|4139.1|4146|4143.2|4141.9|4139.1|126
1596061500000|2020-07-29 22:25:00|4141.2|4138.4|4141.1|4138.3|4141.7|4138.9|4140.9|4138.1|34
1596061800000|2020-07-29 22:30:00|4141.4|4138.6|4142.1|4139.3|4142.9|4140.1|4141.1|4138.3|45
1596062100000|2020-07-29 22:35:00|4142.2|4139.4|4143.4|4140.6|4143.9|4141.1|4142.1|4139.3|45
1596062400000|2020-07-29 22:40:00|4143.9|4141.1|4144.9|4142.1|4144.9|4142.1|4143.9|4141.1|31
1596062700000|2020-07-29 22:45:00|4144.2|4141.4|4144.6|4141.8|4144.9|4142.1|4144.2|4141.4|57
1596063000000|2020-07-29 22:50:00|4144.2|4141.4|4145.2|4142.4|4145.2|4142.4|4144.2|4141.4|14
1596063300000|2020-07-29 22:55:00|4144.9|4142.1|4146.2|4143.4|4146.2|4143.4|4144.2|4141.4|53
1596063600000|2020-07-29 23:00:00|4146.1|4143.3|4147.1|4144.3|4148.1|4145.3|4145.9|4143.1|81
1596063900000|2020-07-29 23:05:00|4147.9|4145.1|4138.2|4135.4|4149.1|4146.3|4137.6|4134.8|403
1596064200000|2020-07-29 23:10:00|4137.9|4135.1|4140.1|4137.3|4141.1|4138.3|4137.7|4134.9|140
1596064500000|2020-07-29 23:15:00|4139.9|4137.1|4140.1|4137.3|4140.1|4137.3|4139.9|4137.1|21
1596064800000|2020-07-29 23:20:00|4140.4|4137.6|4136.3|4133.5|4141.1|4138.3|4136.3|4133.5|229
1596065100000|2020-07-29 23:25:00|4136.9|4134.1|4137.8|4135|4139.1|4136.3|4136.8|4134|215
1596065400000|2020-07-29 23:30:00|4137.4|4134.6|4137.1|4134.3|4137.9|4135.1|4136.3|4133.5|171
1596065700000|2020-07-29 23:35:00|4136.9|4134.1|4137.3|4134.5|4138.1|4135.3|4136.9|4134.1|70
1596066000000|2020-07-29 23:40:00|4137.6|4134.8|4138.1|4135.3|4139.1|4136.3|4137.1|4134.3|98
1596066300000|2020-07-29 23:45:00|4138.3|4135.5|4137.1|4134.3|4138.3|4135.5|4136.3|4133.5|68
1596066600000|2020-07-29 23:50:00|4136.4|4133.6|4137.1|4134.3|4137.3|4134.5|4136.3|4133.5|46
1596066900000|2020-07-29 23:55:00|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4137.1|4134.3|9
1596067200000|2020-07-30 00:00:00|4136.6|4133.8|4131.3|4128.5|4139.3|4136.5|4130.6|4127.8|490
1596067500000|2020-07-30 00:05:00|4131.9|4129.1|4134.3|4131.5|4135.3|4132.5|4131.3|4128.5|191
1596067800000|2020-07-30 00:10:00|4134.1|4131.3|4136.3|4133.5|4136.3|4133.5|4132.1|4129.3|154
1596068100000|2020-07-30 00:15:00|4135.3|4132.5|4136.3|4133.5|4137.3|4134.5|4134.3|4131.5|145
1596068400000|2020-07-30 00:20:00|4136|4133.2|4136.1|4133.3|4138.3|4135.5|4134.3|4131.5|94
1596068700000|2020-07-30 00:25:00|4136.3|4133.5|4135.3|4132.5|4136.3|4133.5|4134.3|4131.5|78
1596069000000|2020-07-30 00:30:00|4134.6|4131.8|4136.3|4133.5|4136.3|4133.5|4134.3|4131.5|76
1596069300000|2020-07-30 00:35:00|4137|4134.2|4136.3|4133.5|4137.3|4134.5|4135.3|4132.5|94
1596069600000|2020-07-30 00:40:00|4135.3|4132.5|4134.3|4131.5|4136.3|4133.5|4134.3|4131.5|56
1596069900000|2020-07-30 00:45:00|4135|4132.2|4134.3|4131.5|4135.1|4132.3|4131.3|4128.5|133
1596070200000|2020-07-30 00:50:00|4134|4131.2|4137.3|4134.5|4137.3|4134.5|4131.3|4128.5|177
1596070500000|2020-07-30 00:55:00|4137.1|4134.3|4140.3|4137.5|4140.3|4137.5|4136.1|4133.3|118
1596070800000|2020-07-30 01:00:00|4139.3|4136.5|4138.8|4136|4142.1|4139.3|4137.3|4134.5|155
1596071100000|2020-07-30 01:05:00|4139.1|4136.3|4137.3|4134.5|4141.1|4138.3|4137.3|4134.5|132
1596071400000|2020-07-30 01:10:00|4137.6|4134.8|4130.3|4127.5|4138.3|4135.5|4129.3|4126.5|306
1596071700000|2020-07-30 01:15:00|4130.1|4127.3|4129.8|4127|4132.3|4129.5|4128.3|4125.5|223
1596072000000|2020-07-30 01:20:00|4130.2|4127.4|4131.3|4128.5|4132.3|4129.5|4129.3|4126.5|191
1596072300000|2020-07-30 01:25:00|4131.7|4128.9|4131.3|4128.5|4132.3|4129.5|4131.2|4128.4|79
1596072600000|2020-07-30 01:30:00|4132|4129.2|4132.2|4129.4|4134.3|4131.5|4131|4128.2|185
1596072900000|2020-07-30 01:35:00|4131.3|4128.5|4131.3|4128.5|4133.3|4130.5|4130.3|4127.5|96
1596073200000|2020-07-30 01:40:00|4132.2|4129.4|4132.2|4129.4|4133.3|4130.5|4129.3|4126.5|182
1596073500000|2020-07-30 01:45:00|4132.3|4129.5|4138.2|4135.4|4140.2|4137.4|4129.3|4126.5|495
1596073800000|2020-07-30 01:50:00|4138|4135.2|4137.2|4134.4|4139.3|4136.5|4137.2|4134.4|119
1596074100000|2020-07-30 01:55:00|4137.3|4134.5|4134.3|4131.5|4137.3|4134.5|4133.3|4130.5|123
1596074400000|2020-07-30 02:00:00|4133.7|4130.9|4134.3|4131.5|4135.3|4132.5|4133.3|4130.5|156
1596074700000|2020-07-30 02:05:00|4135.3|4132.5|4136.3|4133.5|4136.3|4133.5|4134.3|4131.5|120
1596075000000|2020-07-30 02:10:00|4137|4134.2|4137.4|4134.6|4138.4|4135.6|4137|4134.2|129
1596075300000|2020-07-30 02:15:00|4137.7|4134.9|4140.4|4137.6|4140.4|4137.6|4137.7|4134.9|191
1596075600000|2020-07-30 02:20:00|4141|4138.2|4141.2|4138.4|4142.4|4139.6|4139.4|4136.6|273
1596075900000|2020-07-30 02:25:00|4140.4|4137.6|4142.4|4139.6|4144|4141.2|4140.4|4137.6|242
1596076200000|2020-07-30 02:30:00|4143|4140.2|4141.2|4138.4|4143.2|4140.4|4140.4|4137.6|275
1596076500000|2020-07-30 02:35:00|4141|4138.2|4140.2|4137.4|4141.4|4138.6|4138.9|4136.1|195
1596076800000|2020-07-30 02:40:00|4140.4|4137.6|4138.4|4135.6|4140.4|4137.6|4138|4135.2|69
1596077100000|2020-07-30 02:45:00|4138.2|4135.4|4139.4|4136.6|4139.4|4136.6|4136.4|4133.6|162
1596077400000|2020-07-30 02:50:00|4139.7|4136.9|4141.2|4138.4|4142|4139.2|4139.4|4136.6|104
1596077700000|2020-07-30 02:55:00|4141|4138.2|4140.2|4137.4|4141.2|4138.4|4140.2|4137.4|48
1596078000000|2020-07-30 03:00:00|4140.4|4137.6|4141.2|4138.4|4141.4|4138.6|4140.2|4137.4|88
1596078300000|2020-07-30 03:05:00|4141.4|4138.6|4141.2|4138.4|4141.4|4138.6|4139.7|4136.9|67
1596078600000|2020-07-30 03:10:00|4140.4|4137.6|4140.7|4137.9|4141.2|4138.4|4140.4|4137.6|59
1596078900000|2020-07-30 03:15:00|4140.4|4137.6|4140.4|4137.6|4141.4|4138.6|4140.2|4137.4|91
1596079200000|2020-07-30 03:20:00|4140.7|4137.9|4141.2|4138.4|4141.4|4138.6|4140.2|4137.4|122
1596079500000|2020-07-30 03:25:00|4141.1|4138.3|4136.2|4133.4|4141.2|4138.4|4135.4|4132.6|328
1596079800000|2020-07-30 03:30:00|4136.4|4133.6|4135.2|4132.4|4136.4|4133.6|4133.4|4130.6|184
1596080100000|2020-07-30 03:35:00|4135.4|4132.6|4135.2|4132.4|4135.7|4132.9|4134.4|4131.6|62
1596080400000|2020-07-30 03:40:00|4135.4|4132.6|4135.2|4132.4|4137.4|4134.6|4134.4|4131.6|95
1596080700000|2020-07-30 03:45:00|4134.4|4131.6|4136.2|4133.4|4136.4|4133.6|4134.4|4131.6|70
1596081000000|2020-07-30 03:50:00|4136.4|4133.6|4135.7|4132.9|4137.2|4134.4|4135.4|4132.6|48
1596081300000|2020-07-30 03:55:00|4135.4|4132.6|4136.2|4133.4|4136.4|4133.6|4135.2|4132.4|25
1596081600000|2020-07-30 04:00:00|4136.4|4133.6|4133.4|4130.6|4136.4|4133.6|4132.4|4129.6|93
1596081900000|2020-07-30 04:05:00|4133.2|4130.4|4133.2|4130.4|4134.2|4131.4|4132.4|4129.6|83
1596082200000|2020-07-30 04:10:00|4133.4|4130.6|4131.4|4128.6|4133.4|4130.6|4130.4|4127.6|138
1596082500000|2020-07-30 04:15:00|4131.3|4128.5|4132.4|4129.6|4132.4|4129.6|4131.3|4128.5|62
1596082800000|2020-07-30 04:20:00|4132.3|4129.5|4133.4|4130.6|4133.4|4130.6|4131.6|4128.8|60
1596083100000|2020-07-30 04:25:00|4133.3|4130.5|4133.4|4130.6|4133.4|4130.6|4133.3|4130.5|26
1596083400000|2020-07-30 04:30:00|4134.1|4131.3|4134.4|4131.6|4134.6|4131.8|4133.3|4130.5|72
1596083700000|2020-07-30 04:35:00|4135.1|4132.3|4133.4|4130.6|4135.4|4132.6|4133.4|4130.6|45
1596084000000|2020-07-30 04:40:00|||||||||13
1596084300000|2020-07-30 04:45:00|||||||||10
1596084600000|2020-07-30 04:50:00|4132.8|4130|4132.4|4129.6|4133.4|4130.6|4132.4|4129.6|40
1596084900000|2020-07-30 04:55:00|4132.3|4129.5|4132.4|4129.6|4133.3|4130.5|4132.3|4129.5|31
1596085200000|2020-07-30 05:00:00|4132.3|4129.5|4130.4|4127.6|4132.3|4129.5|4129.4|4126.6|311
1596085500000|2020-07-30 05:05:00|4130.9|4128.1|4130.5|4127.7|4132.5|4129.7|4129.5|4126.7|178
1596085800000|2020-07-30 05:10:00|4130.3|4127.5|4129.5|4126.7|4131.3|4128.5|4129.5|4126.7|164
1596086100000|2020-07-30 05:15:00|4130.1|4127.3|4126.5|4123.7|4130.1|4127.3|4126.5|4123.7|246
1596086400000|2020-07-30 05:20:00|4126.8|4124|4129.5|4126.7|4130.1|4127.3|4126.5|4123.7|325
1596086700000|2020-07-30 05:25:00|4129.3|4126.5|4128.3|4125.5|4129.5|4126.7|4127.3|4124.5|97
1596087000000|2020-07-30 05:30:00|4128.5|4125.7|4129.3|4126.5|4129.5|4126.7|4127.3|4124.5|71
1596087300000|2020-07-30 05:35:00|4129.1|4126.3|4130.3|4127.5|4130.5|4127.7|4128.3|4125.5|88
1596087600000|2020-07-30 05:40:00|4130.5|4127.7|4130.5|4127.7|4131.3|4128.5|4130.1|4127.3|58
1596087900000|2020-07-30 05:45:00|4130.3|4127.5|4129.3|4126.5|4130.5|4127.7|4128.3|4125.5|138
1596088200000|2020-07-30 05:50:00|4129.5|4126.7|4132.1|4129.3|4132.1|4129.3|4129.3|4126.5|153
1596088500000|2020-07-30 05:55:00|4132.3|4129.5|4130.3|4127.5|4132.3|4129.5|4130.1|4127.3|99
1596088800000|2020-07-30 06:00:00|4130.1|4127.3|4131.3|4128.5|4132.5|4129.7|4129.5|4126.7|170
1596089100000|2020-07-30 06:05:00|4131.5|4128.7|4132.3|4129.5|4132.5|4129.7|4130.3|4127.5|200
1596089400000|2020-07-30 06:10:00|4132.5|4129.7|4129.5|4126.7|4132.5|4129.7|4128.3|4125.5|214
1596089700000|2020-07-30 06:15:00|4130.1|4127.3|4128.5|4125.7|4130.5|4127.7|4128.3|4125.5|115
1596090000000|2020-07-30 06:20:00|4128.3|4125.5|4128.3|4125.5|4129.3|4126.5|4125.5|4122.7|252
1596090300000|2020-07-30 06:25:00|4128|4125.2|4126.3|4123.5|4128.5|4125.7|4125.3|4122.5|239
1596090600000|2020-07-30 06:30:00|4125.5|4122.7|4124.3|4121.5|4126.2|4123.4|4121.5|4118.7|386
1596090900000|2020-07-30 06:35:00|4124.5|4121.7|4122.5|4119.7|4126.5|4123.7|4121.8|4119|263
1596091200000|2020-07-30 06:40:00|4122.3|4119.5|4122.2|4119.4|4122.5|4119.7|4119.5|4116.7|447
1596091500000|2020-07-30 06:45:00|4121.5|4118.7|4116.3|4113.5|4122.2|4119.4|4114.5|4111.7|941
1596091800000|2020-07-30 06:50:00|4116.5|4113.7|4108.3|4105.5|4117.5|4114.7|4108.3|4105.5|1385
1596092100000|2020-07-30 06:55:00|4107.7|4104.9|4103.5|4100.7|4107.7|4104.9|4095.5|4092.7|2502
1596092400000|2020-07-30 07:00:00|4103.7|4100.9|4106.7|4103.9|4107.5|4104.7|4102.5|4099.7|925
1596092700000|2020-07-30 07:05:00|4106.9|4104.1|4102.7|4099.9|4106.9|4104.1|4100.7|4097.9|882
1596093000000|2020-07-30 07:10:00|4102.5|4099.7|4103.9|4101.1|4103.9|4101.1|4099.5|4096.7|918
1596093300000|2020-07-30 07:15:00|4103.7|4100.9|4099.7|4096.9|4103.7|4100.9|4098.7|4095.9|1095
1596093600000|2020-07-30 07:20:00|4098.9|4096.1|4099.9|4097.1|4102.2|4099.4|4096.7|4093.9|591
1596093900000|2020-07-30 07:25:00|4099.7|4096.9|4100.5|4097.7|4101.5|4098.7|4098.5|4095.7|373
1596094200000|2020-07-30 07:30:00|4099.9|4097.1|4091.7|4088.9|4100.5|4097.7|4087.9|4085.1|2113
1596094500000|2020-07-30 07:35:00|4091.2|4088.4|4096.7|4093.9|4101.9|4099.1|4087.7|4084.9|1622
1596094800000|2020-07-30 07:40:00|4096.5|4093.7|4100.9|4098.1|4100.9|4098.1|4092.7|4089.9|806
1596095100000|2020-07-30 07:45:00|4100.7|4097.9|4096.5|4093.7|4100.7|4097.9|4094.2|4091.4|650
1596095400000|2020-07-30 07:50:00|4095.9|4093.1|4099.9|4097.1|4099.9|4097.1|4092.9|4090.1|716
1596095700000|2020-07-30 07:55:00|4098.9|4096.1|4095.7|4092.9|4098.9|4096.1|4093.9|4091.1|519
1596096000000|2020-07-30 08:00:00|4095.1|4092.3|4103.7|4100.9|4104.7|4101.9|4093.7|4090.9|982
1596096300000|2020-07-30 08:05:00|4103.6|4100.8|4106.9|4104.1|4106.9|4104.1|4097.9|4095.1|1075
1596096600000|2020-07-30 08:10:00|4107.6|4104.8|4111.9|4109.1|4111.9|4109.1|4103.6|4100.8|971
1596096900000|2020-07-30 08:15:00|4112.6|4109.8|4103.7|4100.9|4115.7|4112.9|4098.9|4096.1|1381
1596097200000|2020-07-30 08:20:00|4103.6|4100.8|4095.9|4093.1|4103.9|4101.1|4094.6|4091.8|1058
1596097500000|2020-07-30 08:25:00|4095.7|4092.9|4091.7|4088.9|4096.4|4093.6|4086.9|4084.1|1700
1596097800000|2020-07-30 08:30:00|4091.9|4089.1|4096.7|4093.9|4096.9|4094.1|4087.9|4085.1|1265
1596098100000|2020-07-30 08:35:00|4096.4|4093.6|4096.2|4093.4|4098.9|4096.1|4093.9|4091.1|616
1596098400000|2020-07-30 08:40:00|4095.9|4093.1|4093.1|4090.3|4095.9|4093.1|4092.3|4089.5|1022
1596098700000|2020-07-30 08:45:00|4092.3|4089.5|4088.3|4085.5|4093.9|4091.1|4087.3|4084.5|851
1596099000000|2020-07-30 08:50:00|4088.1|4085.3|4089.8|4087|4091.8|4089|4085.3|4082.5|1886
1596099300000|2020-07-30 08:55:00|4089.9|4087.1|4080.9|4078.1|4089.9|4087.1|4079.9|4077.1|1309
1596099600000|2020-07-30 09:00:00|4080.8|4078|4077.9|4075.1|4080.9|4078.1|4074.3|4071.5|2291
1596099900000|2020-07-30 09:05:00|4077.3|4074.5|4074.9|4072.1|4079.9|4077.1|4074.3|4071.5|1185
1596100200000|2020-07-30 09:10:00|4074.6|4071.8|4072.3|4069.5|4074.6|4071.8|4068.3|4065.5|1338
1596100500000|2020-07-30 09:15:00|4072.1|4069.3|4074.3|4071.5|4076.3|4073.5|4062.9|4060.1|1691
1596100800000|2020-07-30 09:20:00|4073.5|4070.7|4067.6|4064.8|4074.3|4071.5|4060.3|4057.5|1390
1596101100000|2020-07-30 09:25:00|4067.3|4064.5|4069.3|4066.5|4071.3|4068.5|4065.1|4062.3|698
1596101400000|2020-07-30 09:30:00|4069.1|4066.3|4080.3|4077.5|4088.3|4085.5|4068.3|4065.5|2752
1596101700000|2020-07-30 09:35:00|4080.6|4077.8|4081|4078.2|4081.3|4078.5|4077.1|4074.3|626
1596102000000|2020-07-30 09:40:00|4080.3|4077.5|4084.3|4081.5|4085.3|4082.5|4080.3|4077.5|421
1596102300000|2020-07-30 09:45:00|4084.6|4081.8|4082|4079.2|4084.6|4081.8|4079.3|4076.5|441
1596102600000|2020-07-30 09:50:00|4082.1|4079.3|4083.3|4080.5|4083.3|4080.5|4076.1|4073.3|527
1596102900000|2020-07-30 09:55:00|4084|4081.2|4077.3|4074.5|4084.3|4081.5|4076.3|4073.5|399
1596103200000|2020-07-30 10:00:00|4077.1|4074.3|4077.5|4074.7|4079.6|4076.8|4072|4069.2|1599
1596103500000|2020-07-30 10:05:00|4077.3|4074.5|4074.5|4071.7|4078.5|4075.7|4073.7|4070.9|527
1596103800000|2020-07-30 10:10:00|4074.3|4071.5|4078.3|4075.5|4078.3|4075.5|4073.5|4070.7|383
1596104100000|2020-07-30 10:15:00|4077.7|4074.9|4077.3|4074.5|4079.3|4076.5|4073.3|4070.5|597
1596104400000|2020-07-30 10:20:00|4077|4074.2|4079.3|4076.5|4080.7|4077.9|4075.3|4072.5|302
1596104700000|2020-07-30 10:25:00|4078.7|4075.9|4077.3|4074.5|4078.8|4076|4075.5|4072.7|228
1596105000000|2020-07-30 10:30:00|4076.5|4073.7|4076.3|4073.5|4081.3|4078.5|4073.3|4070.5|688
1596105300000|2020-07-30 10:35:00|4076|4073.2|4074.3|4071.5|4076|4073.2|4071.5|4068.7|513
1596105600000|2020-07-30 10:40:00|4075.3|4072.5|4072.3|4069.5|4075.5|4072.7|4071.7|4068.9|305
1596105900000|2020-07-30 10:45:00|4071.7|4068.9|4072.5|4069.7|4075.3|4072.5|4070.7|4067.9|984
1596106200000|2020-07-30 10:50:00|4072.3|4069.5|4051.7|4048.9|4073|4070.2|4049.7|4046.9|3531
1596106500000|2020-07-30 10:55:00|4051.5|4048.7|4057.7|4054.9|4058.7|4055.9|4045.7|4042.9|2544
1596106800000|2020-07-30 11:00:00|4057.5|4054.7|4065.7|4062.9|4065.7|4062.9|4053.7|4050.9|1527
1596107100000|2020-07-30 11:05:00|4065.5|4062.7|4062.4|4059.6|4066.5|4063.7|4061.4|4058.6|564
1596107400000|2020-07-30 11:10:00|4061.7|4058.9|4062.7|4059.9|4064.5|4061.7|4057.4|4054.6|608
1596107700000|2020-07-30 11:15:00|4062.5|4059.7|4055.4|4052.6|4062.5|4059.7|4055.4|4052.6|445
1596108000000|2020-07-30 11:20:00|4054.7|4051.9|4052.4|4049.6|4057.4|4054.6|4051.4|4048.6|509
1596108300000|2020-07-30 11:25:00|4052.5|4049.7|4051.5|4048.7|4053.7|4050.9|4049.4|4046.6|508
1596108600000|2020-07-30 11:30:00|4051.4|4048.6|4049.7|4046.9|4052.4|4049.6|4046.9|4044.1|778
1596108900000|2020-07-30 11:35:00|4050.4|4047.6|4058.7|4055.9|4061.7|4058.9|4050.4|4047.6|754
1596109200000|2020-07-30 11:40:00|4059.4|4056.6|4064.7|4061.9|4064.7|4061.9|4058.7|4055.9|447
1596109500000|2020-07-30 11:45:00|4064.6|4061.8|4074.7|4071.9|4075.7|4072.9|4062.4|4059.6|1342
1596109800000|2020-07-30 11:50:00|4074.6|4071.8|4074.6|4071.8|4079.7|4076.9|4073.7|4070.9|969
1596110100000|2020-07-30 11:55:00|4074.7|4071.9|4068.7|4065.9|4075.6|4072.8|4067.7|4064.9|672
1596110400000|2020-07-30 12:00:00|4068.1|4065.3|4055.7|4052.9|4068.1|4065.3|4053.7|4050.9|2442
1596110700000|2020-07-30 12:05:00|4055.1|4052.3|4062.8|4060|4063.8|4061|4052.7|4049.9|1279
1596111000000|2020-07-30 12:10:00|4063.4|4060.6|4057.8|4055|4064.8|4062|4057.4|4054.6|892
1596111300000|2020-07-30 12:15:00|4057.6|4054.8|4066.4|4063.6|4067.4|4064.6|4057.4|4054.6|1621
1596111600000|2020-07-30 12:20:00|4065.9|4063.1|4068.4|4065.6|4069.4|4066.6|4064.4|4061.6|1443
1596111900000|2020-07-30 12:25:00|4068.6|4065.8|4074.7|4071.9|4075.1|4072.3|4067.4|4064.6|776
1596112200000|2020-07-30 12:30:00|4075.1|4072.3|4071.4|4068.6|4077.4|4074.6|4069.4|4066.6|1380
1596112500000|2020-07-30 12:35:00|4071.7|4068.9|4073.2|4070.4|4075.2|4072.4|4069.1|4066.3|576
1596112800000|2020-07-30 12:40:00|4073.4|4070.6|4072.1|4069.3|4075.1|4072.3|4071.2|4068.4|2551
1596113100000|2020-07-30 12:45:00|4072.4|4069.6|4066.7|4063.9|4079.4|4076.6|4066.7|4063.9|4670
1596113400000|2020-07-30 12:50:00|4067.1|4064.3|4059.9|4057.1|4067.9|4065.1|4059.7|4056.9|1143
1596113700000|2020-07-30 12:55:00|4059.7|4056.9|4054.1|4051.3|4059.9|4057.1|4052.1|4049.3|2171
1596114000000|2020-07-30 13:00:00|4053.9|4051.1|4046.1|4043.3|4053.9|4051.1|4029.3|4026.5|8080
1596114300000|2020-07-30 13:05:00|4045.4|4042.6|4039.1|4036.3|4048.1|4045.3|4029.4|4026.6|3822
1596114600000|2020-07-30 13:10:00|4039.4|4036.6|4032.4|4029.6|4044.9|4042.1|4032.4|4029.6|3897
1596114900000|2020-07-30 13:15:00|4032.3|4029.5|4038.4|4035.6|4039.4|4036.6|4027.3|4024.5|2830
1596115200000|2020-07-30 13:20:00|4038.3|4035.5|4041.1|4038.3|4042.4|4039.6|4031.3|4028.5|2070
1596115500000|2020-07-30 13:25:00|4041.3|4038.5|4045.4|4042.6|4047.1|4044.3|4039.6|4036.8|1941
1596115800000|2020-07-30 13:30:00|4045.3|4042.5|4047.4|4044.6|4048.9|4046.1|4035.4|4032.6|5379
1596116100000|2020-07-30 13:35:00|4047.1|4044.3|4043.1|4040.3|4047.7|4044.9|4037.1|4034.3|3292
1596116400000|2020-07-30 13:40:00|4043.3|4040.5|4036.3|4033.5|4044.5|4041.7|4031.3|4028.5|2968
1596116700000|2020-07-30 13:45:00|4036.1|4033.3|4033.3|4030.5|4039.1|4036.3|4031.3|4028.5|2067
1596117000000|2020-07-30 13:50:00|4032.6|4029.8|4020.5|4017.7|4034.3|4031.5|4019.5|4016.7|5541
1596117300000|2020-07-30 13:55:00|4019.5|4016.7|4001.3|3998.5|4021.3|4018.5|3997.5|3994.7|7573
1596117600000|2020-07-30 14:00:00|4001.1|3998.3|3976.8|3974|4001.1|3998.3|3967.6|3964.8|13955
1596117900000|2020-07-30 14:05:00|3977|3974.2|3960.8|3958|3977.6|3974.8|3958.7|3955.9|6459
1596118200000|2020-07-30 14:10:00|3960.7|3957.9|3934.7|3931.9|3962.8|3960|3932.5|3929.7|9286
1596118500000|2020-07-30 14:15:00|3934.5|3931.7|3923.2|3920.4|3935.7|3932.9|3909.8|3907|10661
1596118800000|2020-07-30 14:20:00|3923.3|3920.5|3929.2|3926.4|3931.2|3928.4|3885.1|3882.3|17755
1596119100000|2020-07-30 14:25:00|3928.5|3925.7|3951|3948.2|3953|3950.2|3923.2|3920.4|11460
1596119400000|2020-07-30 14:30:00|3950.4|3947.6|3961.2|3958.4|3962.2|3959.4|3935.2|3932.4|8822
1596119700000|2020-07-30 14:35:00|3961.5|3958.7|3957|3954.2|3962.2|3959.4|3944.2|3941.4|5489
1596120000000|2020-07-30 14:40:00|3956.8|3954|3941.7|3938.9|3957|3954.2|3941.2|3938.4|4532
1596120300000|2020-07-30 14:45:00|3942.2|3939.4|3948.2|3945.4|3951.2|3948.4|3925.9|3923.1|6253
1596120600000|2020-07-30 14:50:00|3948|3945.2|3964.2|3961.4|3966.9|3964.1|3937.2|3934.4|6927
1596120900000|2020-07-30 14:55:00|3964|3961.2|3982.2|3979.4|3988.2|3985.4|3960.2|3957.4|7257
1596121200000|2020-07-30 15:00:00|3981.9|3979.1|3993.2|3990.4|3994.2|3991.4|3970.2|3967.4|5820
1596121500000|2020-07-30 15:05:00|3993.9|3991.1|3998.2|3995.4|3998.2|3995.4|3985|3982.2|3789
1596121800000|2020-07-30 15:10:00|3998|3995.2|3988.2|3985.4|4003|4000.2|3987.2|3984.4|4970
1596122100000|2020-07-30 15:15:00|3988.5|3985.7|4010.2|4007.4|4014.2|4011.4|3988|3985.2|5945
1596122400000|2020-07-30 15:20:00|4010.1|4007.3|3998.1|3995.3|4017.2|4014.4|3996.6|3993.8|4617
1596122700000|2020-07-30 15:25:00|3997.9|3995.1|3997.9|3995.1|4005.1|4002.3|3994.9|3992.1|5331
1596123000000|2020-07-30 15:30:00|3998.5|3995.7|4015.2|4012.4|4016.5|4013.7|3994.9|3992.1|4622
1596123300000|2020-07-30 15:35:00|4015.7|4012.9|4004.9|4002.1|4017.9|4015.1|4000.7|3997.9|3214
1596123600000|2020-07-30 15:40:00|4005.5|4002.7|4005.5|4002.7|4007.5|4004.7|3998.9|3996.1|3822
1596123900000|2020-07-30 15:45:00|4005.9|4003.1|4000.9|3998.1|4008.5|4005.7|3999.2|3996.4|2177
1596124200000|2020-07-30 15:50:00|4001.5|3998.7|4009.4|4006.6|4009.5|4006.7|3998.9|3996.1|3341
1596124500000|2020-07-30 15:55:00|4009.2|4006.4|4008.4|4005.6|4009.5|4006.7|4004.5|4001.7|1616
1596124800000|2020-07-30 16:00:00|4008.5|4005.7|3991.5|3988.7|4009.5|4006.7|3989.5|3986.7|3858
1596125100000|2020-07-30 16:05:00|3991.4|3988.6|3990.5|3987.7|3999.5|3996.7|3989|3986.2|2523
1596125400000|2020-07-30 16:10:00|3990.4|3987.6|4002.6|3999.8|4004.6|4001.8|3989.5|3986.7|2858
1596125700000|2020-07-30 16:15:00|4003.2|4000.4|4021.9|4019.1|4024.4|4021.6|4001.6|3998.8|4811
1596126000000|2020-07-30 16:20:00|4022.2|4019.4|4029.4|4026.6|4030.4|4027.6|4020.6|4017.8|3944
1596126300000|2020-07-30 16:25:00|4029.2|4026.4|4024.6|4021.8|4033.2|4030.4|4023.2|4020.4|2629
1596126600000|2020-07-30 16:30:00|4023.9|4021.1|4032.6|4029.8|4035.2|4032.4|4022.6|4019.8|2106
1596126900000|2020-07-30 16:35:00|4032.4|4029.6|4031.4|4028.6|4037.6|4034.8|4030.2|4027.4|2020
1596127200000|2020-07-30 16:40:00|4031.2|4028.4|4034.6|4031.8|4036.6|4033.8|4030.6|4027.8|1526
1596127500000|2020-07-30 16:45:00|4034.4|4031.6|4021.6|4018.8|4035.6|4032.8|4019.6|4016.8|3287
1596127800000|2020-07-30 16:50:00|4020.6|4017.8|4016.8|4014|4022.6|4019.8|4016.6|4013.8|2183
1596128100000|2020-07-30 16:55:00|4016.6|4013.8|4017.9|4015.1|4021.9|4019.1|4015.9|4013.1|1375
1596128400000|2020-07-30 17:00:00|4018.6|4015.8|4030.9|4028.1|4031.9|4029.1|4007.9|4005.1|3311
1596128700000|2020-07-30 17:05:00|4031.3|4028.5|4023.8|4021|4033.8|4031|4023.8|4021|2268
1596129000000|2020-07-30 17:10:00|4023.9|4021.1|4036.8|4034|4038.8|4036|4023.8|4021|2440
1596129300000|2020-07-30 17:15:00|4036.9|4034.1|4022.8|4020|4037.9|4035.1|4022|4019.2|2077
1596129600000|2020-07-30 17:20:00|4023|4020.2|4018|4015.2|4027|4024.2|4018|4015.2|1811
1596129900000|2020-07-30 17:25:00|4017.3|4014.5|4010|4007.2|4018.8|4016|4008|4005.2|1978
1596130200000|2020-07-30 17:30:00|4009.8|4007|4010.8|4008|4020|4017.2|4009|4006.2|3379
1596130500000|2020-07-30 17:35:00|4011|4008.2|4005.5|4002.7|4015|4012.2|4004.3|4001.5|2254
1596130800000|2020-07-30 17:40:00|4005.1|4002.3|4004.3|4001.5|4011|4008.2|4004.1|4001.3|4691
1596131100000|2020-07-30 17:45:00|4005|4002.2|3994.2|3991.4|4006.1|4003.3|3993.3|3990.5|2342
1596131400000|2020-07-30 17:50:00|3994.3|3991.5|4000.2|3997.4|4003.3|4000.5|3994.3|3991.5|1957
1596131700000|2020-07-30 17:55:00|3999.3|3996.5|3985.2|3982.4|4000.3|3997.5|3983|3980.2|2614
1596132000000|2020-07-30 18:00:00|3985|3982.2|3989.7|3986.9|3992.3|3989.5|3985|3982.2|8440
1596132300000|2020-07-30 18:05:00|3989.5|3986.7|3999.7|3996.9|3999.7|3996.9|3988.7|3985.9|1602
1596132600000|2020-07-30 18:10:00|3999.5|3996.7|3982.7|3979.9|4000.7|3997.9|3982.3|3979.5|3744
1596132900000|2020-07-30 18:15:00|3983.3|3980.5|3983.1|3980.3|3990.1|3987.3|3965.2|3962.4|12426
1596133200000|2020-07-30 18:20:00|3982.4|3979.6|3985.4|3982.6|3989.1|3986.3|3973.4|3970.6|4477
1596133500000|2020-07-30 18:25:00|3985.3|3982.5|4010.4|4007.6|4014.3|4011.5|3981.4|3978.6|19488
1596133800000|2020-07-30 18:30:00|4009.8|4007|4026.1|4023.3|4027.1|4024.3|4008.4|4005.6|6047
1596134100000|2020-07-30 18:35:00|4025.9|4023.1|4033.9|4031.1|4037.9|4035.1|4025.9|4023.1|1890
1596134400000|2020-07-30 18:40:00|4034.7|4031.9|4036.7|4033.9|4042.7|4039.9|4034.7|4031.9|3064
1596134700000|2020-07-30 18:45:00|4037.4|4034.6|4026.7|4023.9|4038.7|4035.9|4026.7|4023.9|1940
1596135000000|2020-07-30 18:50:00|4026.9|4024.1|4024.9|4022.1|4031.7|4028.9|4024.7|4021.9|878
1596135300000|2020-07-30 18:55:00|4025.6|4022.8|4025.9|4023.1|4026.7|4023.9|4022.7|4019.9|657
1596135600000|2020-07-30 19:00:00|4026.1|4023.3|4024.7|4021.9|4030.2|4027.4|4023.1|4020.3|708
1596135900000|2020-07-30 19:05:00|4024.9|4022.1|4020.7|4017.9|4026.1|4023.3|4020.1|4017.3|409
1596136200000|2020-07-30 19:10:00|4020.9|4018.1|4023.7|4020.9|4024.7|4021.9|4019.7|4016.9|631
1596136500000|2020-07-30 19:15:00|4023.9|4021.1|4022.9|4020.1|4027.8|4025|4020.1|4017.3|1085
1596136800000|2020-07-30 19:20:00|4023.1|4020.3|4023.9|4021.1|4025.1|4022.3|4022.8|4020|401
1596137100000|2020-07-30 19:25:00|4024.1|4021.3|4025.1|4022.3|4025.1|4022.3|4022.8|4020|346
1596137400000|2020-07-30 19:30:00|4025.8|4023|4030.9|4028.1|4031.9|4029.1|4022.8|4020|1419
1596137700000|2020-07-30 19:35:00|4030.8|4028|4032.8|4030|4033.8|4031|4030.1|4027.3|402
1596138000000|2020-07-30 19:40:00|4032.4|4029.6|4031|4028.2|4034.8|4032|4029.8|4027|310
1596138300000|2020-07-30 19:45:00|4030.8|4028|4029|4026.2|4032|4029.2|4026.8|4024|463
1596138600000|2020-07-30 19:50:00|4028.8|4026|4025.3|4022.5|4030.1|4027.3|4024.8|4022|284
1596138900000|2020-07-30 19:55:00|4025.8|4023|4028.8|4026|4030.8|4028|4024.8|4022|904
1596139200000|2020-07-30 20:00:00|4029|4026.2|4027|4024.2|4033.8|4031|4026.3|4023.5|369
1596139500000|2020-07-30 20:05:00|4026.8|4024|4037|4034.2|4037.8|4035|4025.8|4023|350
1596139800000|2020-07-30 20:10:00|4036.8|4034|4045|4042.2|4046.8|4044|4035|4032.2|899
1596140100000|2020-07-30 20:15:00|4044.8|4042|4040.8|4038|4044.8|4042|4040.8|4038|229
1596140400000|2020-07-30 20:20:00|4041|4038.2|4043.8|4041|4044.8|4042|4041|4038.2|97
1596140700000|2020-07-30 20:25:00|4044|4041.2|4046.8|4044|4048.5|4045.7|4043.2|4040.4|260
1596141000000|2020-07-30 20:30:00|4047|4044.2|4057.2|4054.4|4059|4056.2|4046.8|4044|1182
1596141300000|2020-07-30 20:35:00|4057|4054.2|4051.8|4049|4057.2|4054.4|4051.8|4049|287
1596141600000|2020-07-30 20:40:00|4052|4049.2|4054.7|4051.9|4056.2|4053.4|4051|4048.2|285
1596141900000|2020-07-30 20:45:00|4055|4052.2|4049.2|4046.4|4056.2|4053.4|4048.2|4045.4|505
1596142200000|2020-07-30 20:50:00|4049|4046.2|4045.2|4042.4|4049.5|4046.7|4043.8|4041|694
1596142500000|2020-07-30 20:55:00|4045.5|4042.7|4045.9|4043.1|4047.4|4044.6|4045.2|4042.4|1909
1596146400000|2020-07-30 22:00:00|4051.1|4048.3|4064.2|4061.4|4067.6|4064.8|4050.1|4047.3|1084
1596146700000|2020-07-30 22:05:00|4063.8|4061|4058.4|4055.6|4063.9|4061.1|4057.4|4054.6|306
1596147000000|2020-07-30 22:10:00|4059.1|4056.3|4058.4|4055.6|4059.4|4056.6|4056.4|4053.6|101
1596147300000|2020-07-30 22:15:00|4057.8|4055|4058.4|4055.6|4060.6|4057.8|4056.6|4053.8|101
1596147600000|2020-07-30 22:20:00|4057.8|4055|4051.6|4048.8|4058.1|4055.3|4050.2|4047.4|166
1596147900000|2020-07-30 22:25:00|4051.9|4049.1|4053.9|4051.1|4056.6|4053.8|4051.9|4049.1|86
1596148200000|2020-07-30 22:30:00|4054.3|4051.5|4054.4|4051.6|4057.3|4054.5|4053.6|4050.8|89
1596148500000|2020-07-30 22:35:00|4055.3|4052.5|4055.4|4052.6|4057.4|4054.6|4054.4|4051.6|47
1596148800000|2020-07-30 22:40:00|4055.6|4052.8|4056.4|4053.6|4057.4|4054.6|4054.4|4051.6|61
1596149100000|2020-07-30 22:45:00|4057.1|4054.3|4057.4|4054.6|4059.4|4056.6|4056.4|4053.6|83
1596149400000|2020-07-30 22:50:00|4057.6|4054.8|4058.6|4055.8|4059.5|4056.7|4057.4|4054.6|55
1596149700000|2020-07-30 22:55:00|4058.5|4055.7|4058.3|4055.5|4058.5|4055.7|4054.8|4052|55
1596150000000|2020-07-30 23:00:00|4058.6|4055.8|4058.5|4055.7|4062.5|4059.7|4057.6|4054.8|106
1596150300000|2020-07-30 23:05:00|4057.6|4054.8|4057.5|4054.7|4057.6|4054.8|4055.5|4052.7|55
1596150600000|2020-07-30 23:10:00|4057.8|4055|4055.5|4052.7|4058.5|4055.7|4054.6|4051.8|60
1596150900000|2020-07-30 23:15:00|4056.1|4053.3|4058.5|4055.7|4060.5|4057.7|4056.1|4053.3|99
1596151200000|2020-07-30 23:20:00|4059.1|4056.3|4058.5|4055.7|4059.5|4056.7|4057.5|4054.7|28
1596151500000|2020-07-30 23:25:00|4057.8|4055|4056.5|4053.7|4057.8|4055|4056.5|4053.7|29
1596151800000|2020-07-30 23:30:00|4056.8|4054|4055.5|4052.7|4058.5|4055.7|4054.7|4051.9|79
1596152100000|2020-07-30 23:35:00|4054.8|4052|4050.2|4047.4|4055|4052.2|4049.9|4047.1|143
1596152400000|2020-07-30 23:40:00|4050|4047.2|4049.7|4046.9|4051.5|4048.7|4049.7|4046.9|94
1596152700000|2020-07-30 23:45:00|4049.5|4046.7|4043.5|4040.7|4050.5|4047.7|4043.3|4040.5|244
1596153000000|2020-07-30 23:50:00|4042.7|4039.9|4044|4041.2|4046.5|4043.7|4040.5|4037.7|241
1596153300000|2020-07-30 23:55:00|4043.7|4040.9|4042.7|4039.9|4043.7|4040.9|4040.2|4037.4|147
1596153600000|2020-07-31 00:00:00|4042.1|4039.3|4042.5|4039.7|4047.7|4044.9|4037.3|4034.5|895
1596153900000|2020-07-31 00:05:00|4042.2|4039.4|4041.5|4038.7|4043.5|4040.7|4040.5|4037.7|228
1596154200000|2020-07-31 00:10:00|4041.7|4038.9|4042|4039.2|4042.7|4039.9|4038.5|4035.7|340
1596154500000|2020-07-31 00:15:00|4041.7|4038.9|4041.5|4038.7|4041.7|4038.9|4038.5|4035.7|243
1596154800000|2020-07-31 00:20:00|4040.9|4038.1|4037.5|4034.7|4041.5|4038.7|4037.3|4034.5|166
1596155100000|2020-07-31 00:25:00|4037.3|4034.5|4038.5|4035.7|4040.5|4037.7|4036.5|4033.7|203
1596155400000|2020-07-31 00:30:00|4039|4036.2|4033.7|4030.9|4040.7|4037.9|4033.5|4030.7|302
1596155700000|2020-07-31 00:35:00|4034.3|4031.5|4031.5|4028.7|4034.5|4031.7|4030.7|4027.9|276
1596156000000|2020-07-31 00:40:00|4030.9|4028.1|4034.5|4031.7|4037.2|4034.4|4028.7|4025.9|574
1596156300000|2020-07-31 00:45:00|4034.2|4031.4|4039.5|4036.7|4039.9|4037.1|4033.5|4030.7|143
1596156600000|2020-07-31 00:50:00|4039.2|4036.4|4039.5|4036.7|4041.4|4038.6|4038.5|4035.7|168
1596156900000|2020-07-31 00:55:00|4038.5|4035.7|4033.5|4030.7|4038.5|4035.7|4033.5|4030.7|156
1596157200000|2020-07-31 01:00:00|4034.5|4031.7|4033.5|4030.7|4034.7|4031.9|4028.5|4025.7|525
1596157500000|2020-07-31 01:05:00|4033.2|4030.4|4038.5|4035.7|4040.4|4037.6|4030.5|4027.7|327
1596157800000|2020-07-31 01:10:00|4039.5|4036.7|4046.6|4043.8|4046.6|4043.8|4036.6|4033.8|464
1596158100000|2020-07-31 01:15:00|4047.1|4044.3|4043.6|4040.8|4050.6|4047.8|4042.7|4039.9|469
1596158400000|2020-07-31 01:20:00|4043.7|4040.9|4041.7|4038.9|4045.7|4042.9|4041.6|4038.8|187
1596158700000|2020-07-31 01:25:00|4041.1|4038.3|4042.6|4039.8|4044.7|4041.9|4040.7|4037.9|165
1596159000000|2020-07-31 01:30:00|4042.7|4039.9|4040.8|4038|4042.8|4040|4040.8|4038|79
1596159300000|2020-07-31 01:35:00|4041.1|4038.3|4045.6|4042.8|4046.6|4043.8|4040.8|4038|198
1596159600000|2020-07-31 01:40:00|4045.8|4043|4044.6|4041.8|4049.6|4046.8|4044.6|4041.8|248
1596159900000|2020-07-31 01:45:00|4045.2|4042.4|4047.6|4044.8|4050.6|4047.8|4044.6|4041.8|309
1596160200000|2020-07-31 01:50:00|4048.2|4045.4|4043.6|4040.8|4049.6|4046.8|4042.6|4039.8|187
1596160500000|2020-07-31 01:55:00|4043.8|4041|4039.6|4036.8|4044.6|4041.8|4038.6|4035.8|325
1596160800000|2020-07-31 02:00:00|4040.1|4037.3|4037.6|4034.8|4041.6|4038.8|4037.6|4034.8|260
1596161100000|2020-07-31 02:05:00|4037.8|4035|4032.6|4029.8|4039.8|4037|4032.6|4029.8|227
1596161400000|2020-07-31 02:10:00|4032.8|4030|4036.8|4034|4036.8|4034|4031.6|4028.8|197
1596161700000|2020-07-31 02:15:00|4037|4034.2|4035.8|4033|4037.8|4035|4035.8|4033|96
1596162000000|2020-07-31 02:20:00|4035.6|4032.8|4024.6|4021.8|4036.6|4033.8|4024.3|4021.5|505
1596162300000|2020-07-31 02:25:00|4024.8|4022|4023.6|4020.8|4026.6|4023.8|4022.8|4020|336
1596162600000|2020-07-31 02:30:00|4023.8|4021|4022.6|4019.8|4027.6|4024.8|4018.6|4015.8|607
1596162900000|2020-07-31 02:35:00|4022|4019.2|4019.6|4016.8|4022.6|4019.8|4018.4|4015.6|357
1596163200000|2020-07-31 02:40:00|4020.2|4017.4|4023.6|4020.8|4026.8|4024|4019.6|4016.8|210
1596163500000|2020-07-31 02:45:00|4024.6|4021.8|4023.6|4020.8|4025.4|4022.6|4021.4|4018.6|171
1596163800000|2020-07-31 02:50:00|4023.4|4020.6|4024.6|4021.8|4026.4|4023.6|4022.4|4019.6|126
1596164100000|2020-07-31 02:55:00|4024.4|4021.6|4020.4|4017.6|4027.6|4024.8|4020.4|4017.6|182
1596164400000|2020-07-31 03:00:00|4020.6|4017.8|4016.6|4013.8|4023.4|4020.6|4016.6|4013.8|410
1596164700000|2020-07-31 03:05:00|4017.3|4014.5|4011.6|4008.8|4018.6|4015.8|4010.5|4007.7|540
1596165000000|2020-07-31 03:10:00|4012.5|4009.7|4012.5|4009.7|4015.6|4012.8|4009.5|4006.7|529
1596165300000|2020-07-31 03:15:00|4011.8|4009|4016.5|4013.7|4016.5|4013.7|4011.5|4008.7|252
1596165600000|2020-07-31 03:20:00|4017.5|4014.7|4020.5|4017.7|4020.5|4017.7|4016.1|4013.3|211
1596165900000|2020-07-31 03:25:00|4020.1|4017.3|4021.7|4018.9|4022.7|4019.9|4019.5|4016.7|251
1596166200000|2020-07-31 03:30:00|4022.5|4019.7|4022.7|4019.9|4022.7|4019.9|4016.5|4013.7|230
1596166500000|2020-07-31 03:35:00|4023|4020.2|4024|4021.2|4025.7|4022.9|4023|4020.2|218
1596166800000|2020-07-31 03:40:00|4024.3|4021.5|4031.5|4028.7|4031.5|4028.7|4024|4021.2|409
1596167100000|2020-07-31 03:45:00|4030.8|4028|4029.7|4026.9|4030.8|4028|4027.7|4024.9|190
1596167400000|2020-07-31 03:50:00|4029|4026.2|4028.5|4025.7|4029.7|4026.9|4026.9|4024.1|143
1596167700000|2020-07-31 03:55:00|4028.7|4025.9|4027.7|4024.9|4028.7|4025.9|4025.5|4022.7|139
1596168000000|2020-07-31 04:00:00|4027.5|4024.7|4022|4019.2|4028.7|4025.9|4021.5|4018.7|260
1596168300000|2020-07-31 04:05:00|4021.7|4018.9|4021.7|4018.9|4025.7|4022.9|4020.7|4017.9|158
1596168600000|2020-07-31 04:10:00|4022.3|4019.5|4022|4019.2|4022.7|4019.9|4019.5|4016.7|90
1596168900000|2020-07-31 04:15:00|4022.5|4019.7|4021.7|4018.9|4022.7|4019.9|4019.5|4016.7|89
1596169200000|2020-07-31 04:20:00|4021.5|4018.7|4024.7|4021.9|4024.7|4021.9|4020.7|4017.9|110
1596169500000|2020-07-31 04:25:00|4025.3|4022.5|4025.7|4022.9|4026.7|4023.9|4023.5|4020.7|117
1596169800000|2020-07-31 04:30:00|4025.5|4022.7|4024.7|4021.9|4028.5|4025.7|4023.5|4020.7|102
1596170100000|2020-07-31 04:35:00|4024.5|4021.7|4021.7|4018.9|4025.5|4022.7|4020.7|4017.9|121
1596170400000|2020-07-31 04:40:00|4022.7|4019.9|4021.7|4018.9|4022.7|4019.9|4019.7|4016.9|78
1596170700000|2020-07-31 04:45:00|4021.1|4018.3|4020.7|4017.9|4021.7|4018.9|4017.9|4015.1|147
1596171000000|2020-07-31 04:50:00|4020.9|4018.1|4021.7|4018.9|4021.7|4018.9|4018.7|4015.9|131
1596171300000|2020-07-31 04:55:00|4022.7|4019.9|4022.7|4019.9|4023.2|4020.4|4020.7|4017.9|56
1596171600000|2020-07-31 05:00:00|4021.7|4018.9|4023.7|4020.9|4024.7|4021.9|4020.7|4017.9|142
1596171900000|2020-07-31 05:05:00|4023.9|4021.1|4024.7|4021.9|4025.7|4022.9|4021.7|4018.9|221
1596172200000|2020-07-31 05:10:00|4024.9|4022.1|4026.7|4023.9|4026.9|4024.1|4024.9|4022.1|103
1596172500000|2020-07-31 05:15:00|4026.9|4024.1|4025.7|4022.9|4029.7|4026.9|4024.5|4021.7|182
1596172800000|2020-07-31 05:20:00|4025.2|4022.4|4022.7|4019.9|4025.2|4022.4|4022.5|4019.7|84
1596173100000|2020-07-31 05:25:00|4023.2|4020.4|4022.6|4019.8|4023.7|4020.9|4020.7|4017.9|109
1596173400000|2020-07-31 05:30:00|4022.7|4019.9|4019.7|4016.9|4024.7|4021.9|4019.6|4016.8|287
1596173700000|2020-07-31 05:35:00|4019.6|4016.8|4016.7|4013.9|4020.6|4017.8|4015.7|4012.9|281
1596174000000|2020-07-31 05:40:00|4016.6|4013.8|4014.8|4012|4016.6|4013.8|4012.9|4010.1|473
1596174300000|2020-07-31 05:45:00|4014.3|4011.5|4016.8|4014|4016.8|4014|4012.8|4010|291
1596174600000|2020-07-31 05:50:00|4016.9|4014.1|4020.8|4018|4022.8|4020|4016.8|4014|276
1596174900000|2020-07-31 05:55:00|4020.9|4018.1|4018.8|4016|4022.4|4019.6|4016.8|4014|235
1596175200000|2020-07-31 06:00:00|4019.8|4017|4024.8|4022|4024.8|4022|4016|4013.2|382
1596175500000|2020-07-31 06:05:00|4025.4|4022.6|4027.8|4025|4031.6|4028.8|4025.4|4022.6|527
1596175800000|2020-07-31 06:10:00|4028.1|4025.3|4036.6|4033.8|4038.8|4036|4027.6|4024.8|1033
1596176100000|2020-07-31 06:15:00|4036.8|4034|4040.6|4037.8|4040.6|4037.8|4033.6|4030.8|939
1596176400000|2020-07-31 06:20:00|4040.1|4037.3|4043.6|4040.8|4044.6|4041.8|4037.6|4034.8|407
1596176700000|2020-07-31 06:25:00|4044.4|4041.6|4041.6|4038.8|4044.6|4041.8|4041.6|4038.8|313
1596177000000|2020-07-31 06:30:00|4041.8|4039|4039.8|4037|4042.6|4039.8|4037.6|4034.8|305
1596177300000|2020-07-31 06:35:00|4040.6|4037.8|4045.6|4042.8|4047.6|4044.8|4040.6|4037.8|320
1596177600000|2020-07-31 06:40:00|4045.8|4043|4041.6|4038.8|4045.8|4043|4040.6|4037.8|252
1596177900000|2020-07-31 06:45:00|4041.8|4039|4041|4038.2|4042.8|4040|4040.1|4037.3|156
1596178200000|2020-07-31 06:50:00|4040.6|4037.8|4039.6|4036.8|4042.6|4039.8|4038.6|4035.8|156
1596178500000|2020-07-31 06:55:00|4039|4036.2|4042|4039.2|4044.6|4041.8|4036.6|4033.8|482
1596178800000|2020-07-31 07:00:00|4042.6|4039.8|4034|4031.2|4049.6|4046.8|4032.6|4029.8|1176
1596179100000|2020-07-31 07:05:00|4033.8|4031|4030.8|4028|4038.8|4036|4029.8|4027|943
1596179400000|2020-07-31 07:10:00|4030.6|4027.8|4034.8|4032|4035.6|4032.8|4026|4023.2|819
1596179700000|2020-07-31 07:15:00|4034.5|4031.7|4030.8|4028|4036.8|4034|4028.8|4026|603
1596180000000|2020-07-31 07:20:00|4030.6|4027.8|4038.8|4036|4040.8|4038|4029.8|4027|611
1596180300000|2020-07-31 07:25:00|4038.6|4035.8|4036.8|4034|4042.6|4039.8|4033.2|4030.4|504
1596180600000|2020-07-31 07:30:00|4037.6|4034.8|4036.1|4033.3|4043.1|4040.3|4033.8|4031|669
1596180900000|2020-07-31 07:35:00|4035.8|4033|4044.6|4041.8|4045.6|4042.8|4032.8|4030|553
1596181200000|2020-07-31 07:40:00|4045|4042.2|4052.8|4050|4055|4052.2|4043.8|4041|1467
1596181500000|2020-07-31 07:45:00|4052.6|4049.8|4052|4049.2|4055.8|4053|4046|4043.2|861
1596181800000|2020-07-31 07:50:00|4051.8|4049|4047.8|4045|4052.7|4049.9|4046.7|4043.9|385
1596182100000|2020-07-31 07:55:00|4048.2|4045.4|4048|4045.2|4050.7|4047.9|4043.3|4040.5|619
1596182400000|2020-07-31 08:00:00|4048.3|4045.5|4047.9|4045.1|4055|4052.2|4047.7|4044.9|811
1596182700000|2020-07-31 08:05:00|4048.7|4045.9|4048.9|4046.1|4050.9|4048.1|4041|4038.2|728
1596183000000|2020-07-31 08:10:00|4048.7|4045.9|4036.7|4033.9|4049.4|4046.6|4031.9|4029.1|1141
1596183300000|2020-07-31 08:15:00|4036.4|4033.6|4028.9|4026.1|4038.9|4036.1|4027.7|4024.9|595
1596183600000|2020-07-31 08:20:00|4029.1|4026.3|4031.9|4029.1|4033.1|4030.3|4028.7|4025.9|524
1596183900000|2020-07-31 08:25:00|4032.2|4029.4|4029.9|4027.1|4041.7|4038.9|4027.7|4024.9|1075
1596184200000|2020-07-31 08:30:00|4029.7|4026.9|4035.1|4032.3|4038.7|4035.9|4028.7|4025.9|592
1596184500000|2020-07-31 08:35:00|4034.9|4032.1|4041.7|4038.9|4048.9|4046.1|4034.1|4031.3|750
1596184800000|2020-07-31 08:40:00|4041.9|4039.1|4032.9|4030.1|4045.4|4042.6|4032.9|4030.1|659
1596185100000|2020-07-31 08:45:00|4033.7|4030.9|4026.9|4024.1|4037.7|4034.9|4025.1|4022.3|838
1596185400000|2020-07-31 08:50:00|4027.1|4024.3|4026.7|4023.9|4028.7|4025.9|4023.9|4021.1|522
1596185700000|2020-07-31 08:55:00|4026.4|4023.6|4026.9|4024.1|4032.4|4029.6|4024.1|4021.3|405
1596186000000|2020-07-31 09:00:00|4026.7|4023.9|4023.1|4020.3|4026.9|4024.1|4016.9|4014.1|1126
1596186300000|2020-07-31 09:05:00|4022.9|4020.1|4040.1|4037.3|4042.1|4039.3|4021.9|4019.1|1156
1596186600000|2020-07-31 09:10:00|4039.9|4037.1|4037.9|4035.1|4041.7|4038.9|4035.9|4033.1|494
1596186900000|2020-07-31 09:15:00|4038.7|4035.9|4027.9|4025.1|4039.9|4037.1|4024.7|4021.9|675
1596187200000|2020-07-31 09:20:00|4028.1|4025.3|4024.9|4022.1|4029.9|4027.1|4023.9|4021.1|462
1596187500000|2020-07-31 09:25:00|4025.1|4022.3|4031.9|4029.1|4036.1|4033.3|4020.7|4017.9|1126
1596187800000|2020-07-31 09:30:00|4031.7|4028.9|4031.7|4028.9|4034.7|4031.9|4026.7|4023.9|802
1596188100000|2020-07-31 09:35:00|4031.9|4029.1|4030.7|4027.9|4033.9|4031.1|4029.2|4026.4|347
1596188400000|2020-07-31 09:40:00|4030.9|4028.1|4030.7|4027.9|4031.9|4029.1|4024.7|4021.9|390
1596188700000|2020-07-31 09:45:00|4030.9|4028.1|4029.9|4027.1|4031.4|4028.6|4026.7|4023.9|381
1596189000000|2020-07-31 09:50:00|4029.7|4026.9|4024.7|4021.9|4029.9|4027.1|4023.9|4021.1|296
1596189300000|2020-07-31 09:55:00|4024.4|4021.6|4016.7|4013.9|4026.7|4023.9|4015.9|4013.1|712
1596189600000|2020-07-31 10:00:00|4016.4|4013.6|4021.7|4018.9|4025.9|4023.1|4015.7|4012.9|477
1596189900000|2020-07-31 10:05:00|4021.9|4019.1|4017.9|4015.1|4022.7|4019.9|4014.9|4012.1|521
1596190200000|2020-07-31 10:10:00|4018.1|4015.3|4018.8|4016|4025.6|4022.8|4016.8|4014|1262
1596190500000|2020-07-31 10:15:00|4018.6|4015.8|4013|4010.2|4019.8|4017|4011.8|4009|1264
1596190800000|2020-07-31 10:20:00|4012.8|4010|4020.8|4018|4021|4018.2|4012.8|4010|382
1596191100000|2020-07-31 10:25:00|4021.4|4018.6|4024.8|4022|4024.8|4022|4019.1|4016.3|534
1596191400000|2020-07-31 10:30:00|4025|4022.2|4022.8|4020|4026|4023.2|4021.5|4018.7|410
1596191700000|2020-07-31 10:35:00|4024|4021.2|4025.5|4022.7|4026|4023.2|4021.8|4019|240
1596192000000|2020-07-31 10:40:00|4025|4022.2|4028|4025.2|4029.8|4027|4025|4022.2|390
1596192300000|2020-07-31 10:45:00|4027.2|4024.4|4028.8|4026|4029.8|4027|4022.8|4020|1052
1596192600000|2020-07-31 10:50:00|4029|4026.2|4028|4025.2|4029|4026.2|4025.2|4022.4|275
1596192900000|2020-07-31 10:55:00|4027.4|4024.6|4027|4024.2|4032.8|4030|4026|4023.2|611
1596193200000|2020-07-31 11:00:00|4026.8|4024|4030.8|4028|4033.8|4031|4026.8|4024|601
1596193500000|2020-07-31 11:05:00|4030.5|4027.7|4026.8|4024|4030.8|4028|4026.5|4023.7|294
1596193800000|2020-07-31 11:10:00|4027.8|4025|4028|4025.2|4028.8|4026|4022.8|4020|329
1596194100000|2020-07-31 11:15:00|4028.6|4025.8|4037.6|4034.8|4037.6|4034.8|4026.2|4023.4|1055
1596194400000|2020-07-31 11:20:00|4037.4|4034.6|4043.4|4040.6|4044.4|4041.6|4037.1|4034.3|668
1596194700000|2020-07-31 11:25:00|4043.6|4040.8|4040.8|4038|4043.6|4040.8|4037.6|4034.8|564
1596195000000|2020-07-31 11:30:00|4040.6|4037.8|4034.4|4031.6|4041.6|4038.8|4033.4|4030.6|722
1596195300000|2020-07-31 11:35:00|4034.6|4031.8|4034.6|4031.8|4036.4|4033.6|4033.4|4030.6|328
1596195600000|2020-07-31 11:40:00|4034.8|4032|4031.6|4028.8|4038.6|4035.8|4029.6|4026.8|482
1596195900000|2020-07-31 11:45:00|4031.4|4028.6|4035.6|4032.8|4037.8|4035|4030.6|4027.8|443
1596196200000|2020-07-31 11:50:00|4035.4|4032.6|4035.6|4032.8|4037.6|4034.8|4033.6|4030.8|265
1596196500000|2020-07-31 11:55:00|4035.4|4032.6|4037.6|4034.8|4038.8|4036|4033.6|4030.8|619
1596196800000|2020-07-31 12:00:00|4038.4|4035.6|4042.5|4039.7|4044.4|4041.6|4036.4|4033.6|954
1596197100000|2020-07-31 12:05:00|4041.8|4039|4039.5|4036.7|4042.5|4039.7|4037.6|4034.8|485
1596197400000|2020-07-31 12:10:00|4040.1|4037.3|4037.6|4034.8|4043.5|4040.7|4036.6|4033.8|902
1596197700000|2020-07-31 12:15:00|4037.5|4034.7|4047.5|4044.7|4048.5|4045.7|4035.5|4032.7|2908
1596198000000|2020-07-31 12:20:00|4047.7|4044.9|4043.5|4040.7|4050.5|4047.7|4042.5|4039.7|1185
1596198300000|2020-07-31 12:25:00|4042.7|4039.9|4040.5|4037.7|4042.7|4039.9|4037.5|4034.7|561
1596198600000|2020-07-31 12:30:00|4039.9|4037.1|4037.5|4034.7|4043.5|4040.7|4036.9|4034.1|483
1596198900000|2020-07-31 12:35:00|4037.7|4034.9|4037.5|4034.7|4042.5|4039.7|4036.5|4033.7|903
1596199200000|2020-07-31 12:40:00|4036.7|4033.9|4040.4|4037.6|4040.4|4037.6|4030.9|4028.1|3687
1596199500000|2020-07-31 12:45:00|4040.7|4037.9|4044.9|4042.1|4044.9|4042.1|4039.1|4036.3|649
1596199800000|2020-07-31 12:50:00|4044.3|4041.5|4048.9|4046.1|4048.9|4046.1|4043.9|4041.1|763
1596200100000|2020-07-31 12:55:00|4049.4|4046.6|4051.5|4048.7|4052.5|4049.7|4046.7|4043.9|2784
1596200400000|2020-07-31 13:00:00|4051.7|4048.9|4036.9|4034.1|4054.5|4051.7|4035.9|4033.1|3593
1596200700000|2020-07-31 13:05:00|4037.1|4034.3|4048.7|4045.9|4055.9|4053.1|4036.9|4034.1|2842
1596201000000|2020-07-31 13:10:00|4048.1|4045.3|4062.5|4059.7|4063.5|4060.7|4047.7|4044.9|2898
1596201300000|2020-07-31 13:15:00|4063.5|4060.7|4056.1|4053.3|4064.5|4061.7|4055.5|4052.7|3522
1596201600000|2020-07-31 13:20:00|4056.3|4053.5|4052.1|4049.3|4057.3|4054.5|4049.1|4046.3|1411
1596201900000|2020-07-31 13:25:00|4051.5|4048.7|4055.1|4052.3|4058.1|4055.3|4049.3|4046.5|1541
1596202200000|2020-07-31 13:30:00|4055.3|4052.5|4062.3|4059.5|4066.1|4063.3|4048.5|4045.7|3979
1596202500000|2020-07-31 13:35:00|4062.9|4060.1|4047.5|4044.7|4063.1|4060.3|4045.5|4042.7|2654
1596202800000|2020-07-31 13:40:00|4048.1|4045.3|4032.7|4029.9|4053.3|4050.5|4029.9|4027.1|3937
1596203100000|2020-07-31 13:45:00|4032.9|4030.1|4035.5|4032.7|4043.5|4040.7|4026.5|4023.7|3087
1596203400000|2020-07-31 13:50:00|4035.7|4032.9|4031.5|4028.7|4037.5|4034.7|4027.7|4024.9|4529
1596203700000|2020-07-31 13:55:00|4031.7|4028.9|4040.5|4037.7|4040.7|4037.9|4027.9|4025.1|2099
1596204000000|2020-07-31 14:00:00|4040.7|4037.9|4024.9|4022.1|4040.7|4037.9|4022.9|4020.1|3947
1596204300000|2020-07-31 14:05:00|4024.6|4021.8|4031.2|4028.4|4035.7|4032.9|4016.7|4013.9|3411
1596204600000|2020-07-31 14:10:00|4031.5|4028.7|4013.3|4010.5|4031.7|4028.9|4004.3|4001.5|6399
1596204900000|2020-07-31 14:15:00|4012.9|4010.1|4006.9|4004.1|4013.1|4010.3|4001.3|3998.5|4655
1596205200000|2020-07-31 14:20:00|4006.3|4003.5|4015.5|4012.7|4017.5|4014.7|3998.9|3996.1|4167
1596205500000|2020-07-31 14:25:00|4014.9|4012.1|4004.2|4001.4|4014.9|4012.1|4000.1|3997.3|2995
1596205800000|2020-07-31 14:30:00|4004.6|4001.8|4013.4|4010.6|4015.4|4012.6|3998.9|3996.1|5123
1596206100000|2020-07-31 14:35:00|4013.6|4010.8|4018.6|4015.8|4022.6|4019.8|4006.6|4003.8|2204
1596206400000|2020-07-31 14:40:00|4018.4|4015.6|4007.6|4004.8|4019.6|4016.8|4005.6|4002.8|3239
1596206700000|2020-07-31 14:45:00|4006.9|4004.1|4004|4001.2|4006.9|4004.1|3993.3|3990.5|4315
1596207000000|2020-07-31 14:50:00|4003.8|4001|3984.2|3981.4|4005.6|4002.8|3984|3981.2|4333
1596207300000|2020-07-31 14:55:00|3984|3981.2|3996|3993.2|3998|3995.2|3980|3977.2|4011
1596207600000|2020-07-31 15:00:00|3995.8|3993|3989|3986.2|4002|3999.2|3985.4|3982.6|3109
1596207900000|2020-07-31 15:05:00|3988.4|3985.6|3982.8|3980|4001|3998.2|3982|3979.2|3295
1596208200000|2020-07-31 15:10:00|3983|3980.2|3995.8|3993|4001|3998.2|3980|3977.2|3376
1596208500000|2020-07-31 15:15:00|3995.6|3992.8|4004|4001.2|4005.8|4003|3989.8|3987|3309
1596208800000|2020-07-31 15:20:00|4004.6|4001.8|4001|3998.2|4008|4005.2|3994.6|3991.8|2347
1596209100000|2020-07-31 15:25:00|4001.6|3998.8|4013|4010.2|4019|4016.2|3997|3994.2|4275
1596209400000|2020-07-31 15:30:00|4013.3|4010.5|4005.6|4002.8|4018.6|4015.8|4003.6|4000.8|4411
1596209700000|2020-07-31 15:35:00|4006.4|4003.6|4008.6|4005.8|4009.9|4007.1|3999.6|3996.8|2112
1596210000000|2020-07-31 15:40:00|4009.4|4006.6|4008.6|4005.8|4017.6|4014.8|4008.6|4005.8|2415
1596210300000|2020-07-31 15:45:00|4008.9|4006.1|4008.6|4005.8|4011.6|4008.8|4003.8|4001|2157
1596210600000|2020-07-31 15:50:00|4009.2|4006.4|4008.6|4005.8|4011.6|4008.8|4004.2|4001.4|2124
1596210900000|2020-07-31 15:55:00|4008.9|4006.1|3999.4|3996.6|4009.6|4006.8|3996.2|3993.4|1864
1596211200000|2020-07-31 16:00:00|3999.6|3996.8|3996.4|3993.6|4002.2|3999.4|3992.6|3989.8|2945
1596211500000|2020-07-31 16:05:00|3996.2|3993.4|3984.6|3981.8|3997.6|3994.8|3982.6|3979.8|1863
1596211800000|2020-07-31 16:10:00|3984|3981.2|3988.4|3985.6|3991.6|3988.8|3980.4|3977.6|1797
1596212100000|2020-07-31 16:15:00|3988.2|3985.4|3986.6|3983.8|3991.6|3988.8|3980.6|3977.8|2082
1596212400000|2020-07-31 16:20:00|3986.3|3983.5|3987.6|3984.8|3991.4|3988.6|3982.4|3979.6|1462
1596212700000|2020-07-31 16:25:00|3987.4|3984.6|3993.6|3990.8|3996.4|3993.6|3984.6|3981.8|1335
1596213000000|2020-07-31 16:30:00|3994.4|3991.6|3992.6|3989.8|3998.2|3995.4|3989.6|3986.8|1634
1596213300000|2020-07-31 16:35:00|3992.4|3989.6|3990.9|3988.1|3994.2|3991.4|3988.6|3985.8|1311
1596213600000|2020-07-31 16:40:00|3991.2|3988.4|3998.6|3995.8|3999.3|3996.5|3989.6|3986.8|1246
1596213900000|2020-07-31 16:45:00|3999.3|3996.5|3998.5|3995.7|4000.3|3997.5|3995.3|3992.5|1651
1596214200000|2020-07-31 16:50:00|3998.3|3995.5|3997.5|3994.7|4000.3|3997.5|3993.3|3990.5|1156
1596214500000|2020-07-31 16:55:00|3997.3|3994.5|3999.3|3996.5|4001|3998.2|3993.3|3990.5|940
1596214800000|2020-07-31 17:00:00|3999.5|3996.7|4007.3|4004.5|4007.7|4004.9|3998.3|3995.5|3405
1596215100000|2020-07-31 17:05:00|4006.7|4003.9|4014.5|4011.7|4018.7|4015.9|4006.5|4003.7|1642
1596215400000|2020-07-31 17:10:00|4014.3|4011.5|4016.3|4013.5|4019.5|4016.7|4013.5|4010.7|972
1596215700000|2020-07-31 17:15:00|4016.9|4014.1|4025.5|4022.7|4025.5|4022.7|4016.5|4013.7|1212
1596216000000|2020-07-31 17:20:00|4025.7|4022.9|4027.3|4024.5|4036.6|4033.8|4025.7|4022.9|3867
1596216300000|2020-07-31 17:25:00|4027.5|4024.7|4031.3|4028.5|4034.9|4032.1|4026.3|4023.5|2165
1596216600000|2020-07-31 17:30:00|4032.3|4029.5|4038.3|4035.5|4040.3|4037.5|4031.3|4028.5|1945
1596216900000|2020-07-31 17:35:00|4037.7|4034.9|4033.7|4030.9|4039.7|4036.9|4030.7|4027.9|3927
1596217200000|2020-07-31 17:40:00|4034|4031.2|4039.7|4036.9|4041.7|4038.9|4033.7|4030.9|1361
1596217500000|2020-07-31 17:45:00|4040|4037.2|4042.7|4039.9|4043.7|4040.9|4039.7|4036.9|1049
1596217800000|2020-07-31 17:50:00|4043.3|4040.5|4047.7|4044.9|4047.7|4044.9|4043.3|4040.5|2096
1596218100000|2020-07-31 17:55:00|4047.5|4044.7|4051.5|4048.7|4052.7|4049.9|4041.7|4038.9|2134
1596218400000|2020-07-31 18:00:00|4050.7|4047.9|4044.3|4041.5|4052.7|4049.9|4043.3|4040.5|2619
1596218700000|2020-07-31 18:05:00|4043.7|4040.9|4046.5|4043.7|4048.9|4046.1|4039.7|4036.9|2313
1596219000000|2020-07-31 18:10:00|4046.3|4043.5|4036.7|4033.9|4046.5|4043.7|4036.3|4033.5|2313
1596219300000|2020-07-31 18:15:00|4036.5|4033.7|4029.5|4026.7|4038.3|4035.5|4029.3|4026.5|1746
1596219600000|2020-07-31 18:20:00|4030.1|4027.3|4027|4024.2|4032.3|4029.5|4022.7|4019.9|1938
1596219900000|2020-07-31 18:25:00|4027.3|4024.5|4038.9|4036.1|4042.7|4039.9|4025.3|4022.5|13535
1596220200000|2020-07-31 18:30:00|4038.7|4035.9|4032.3|4029.5|4039.1|4036.3|4026.7|4023.9|2237
1596220500000|2020-07-31 18:35:00|4031.7|4028.9|4034.3|4031.5|4037.5|4034.7|4028.3|4025.5|2002
1596220800000|2020-07-31 18:40:00|4034.8|4032|4036.1|4033.3|4038.3|4035.5|4029.3|4026.5|1571
1596221100000|2020-07-31 18:45:00|4036.3|4033.5|4034.1|4031.3|4040.1|4037.3|4033.9|4031.1|650
1596221400000|2020-07-31 18:50:00|4033.9|4031.1|4040.1|4037.3|4040.1|4037.3|4033.9|4031.1|527
1596221700000|2020-07-31 18:55:00|4039.9|4037.1|4039.9|4037.1|4042.3|4039.5|4039.3|4036.5|682
1596222000000|2020-07-31 19:00:00|4039.3|4036.5|4042|4039.2|4043.3|4040.5|4038|4035.2|336
1596222300000|2020-07-31 19:05:00|4042.1|4039.3|4041|4038.2|4043.3|4040.5|4038.3|4035.5|300
1596222600000|2020-07-31 19:10:00|4040.7|4037.9|4042.2|4039.4|4043.4|4040.6|4037.4|4034.6|373
1596222900000|2020-07-31 19:15:00|4042.4|4039.6|4045.7|4042.9|4047.4|4044.6|4040.2|4037.4|575
1596223200000|2020-07-31 19:20:00|4046.2|4043.4|4047.4|4044.6|4047.4|4044.6|4044.2|4041.4|408
1596223500000|2020-07-31 19:25:00|4046.4|4043.6|4043.2|4040.4|4047|4044.2|4042.2|4039.4|372
1596223800000|2020-07-31 19:30:00|4043.4|4040.6|4045.7|4042.9|4047.4|4044.6|4043|4040.2|427
1596224100000|2020-07-31 19:35:00|4045.4|4042.6|4043.4|4040.6|4048|4045.2|4043|4040.2|286
1596224400000|2020-07-31 19:40:00|4043.7|4040.9|4050.4|4047.6|4050.4|4047.6|4043.7|4040.9|418
1596224700000|2020-07-31 19:45:00|4050.2|4047.4|4051.4|4048.6|4052|4049.2|4048|4045.2|1081
1596225000000|2020-07-31 19:50:00|4050.4|4047.6|4052.4|4049.6|4052.4|4049.6|4050|4047.2|680
1596225300000|2020-07-31 19:55:00|4052.2|4049.4|4055|4052.2|4055.4|4052.6|4051|4048.2|638
1596225600000|2020-07-31 20:00:00|4054.4|4051.6|4055.2|4052.4|4055.4|4052.6|4053.4|4050.6|227
1596225900000|2020-07-31 20:05:00|4055|4052.2|4055|4052.2|4057|4054.2|4054|4051.2|167
1596226200000|2020-07-31 20:10:00|4054.7|4051.9|4054.4|4051.6|4055.4|4052.6|4053.4|4050.6|521
1596226500000|2020-07-31 20:15:00|4054.7|4051.9|4053|4050.2|4055|4052.2|4053|4050.2|182
1596226800000|2020-07-31 20:20:00|4053.2|4050.4|4053|4050.2|4054|4051.2|4050.4|4047.6|412
1596227100000|2020-07-31 20:25:00|4053.2|4050.4|4053|4050.2|4054|4051.2|4051.2|4048.4|142
1596227400000|2020-07-31 20:30:00|4052.7|4049.9|4053.7|4050.9|4054.8|4052|4052.7|4049.9|181
1596227700000|2020-07-31 20:35:00|4053.4|4050.6|4054|4051.2|4056|4053.2|4053.2|4050.4|131
1596228000000|2020-07-31 20:40:00|4053.7|4050.9|4058.5|4055.7|4058.5|4055.7|4053.7|4050.9|689
1596228300000|2020-07-31 20:45:00|4058.7|4055.9|4058.2|4055.4|4059|4056.2|4054.2|4051.4|510
1596228600000|2020-07-31 20:50:00|4058.8|4056|4054.2|4051.4|4059|4056.2|4051.4|4048.6|314
1596228900000|2020-07-31 20:55:00|4053.9|4051.1|4058.3|4048.3|4059.1|4054.2|4052.5|4047.3|289
1596405600000|2020-08-02 22:00:00|4055.2|4052.4|4038.2|4035.4|4056.2|4053.4|4037.2|4034.4|625
1596405900000|2020-08-02 22:05:00|4038.4|4035.6|4030.2|4027.4|4041.9|4039.1|4028.9|4025.8|413
1596406200000|2020-08-02 22:10:00|4029.7|4026.9|4027.7|4024.9|4030.2|4027.4|4023.9|4020.5|413
1596406500000|2020-08-02 22:15:00|4026.7|4023.9|4028.2|4025.4|4029.9|4027.1|4025.9|4023.1|238
1596406800000|2020-08-02 22:20:00|4027.9|4025.1|4033.4|4030.6|4033.9|4031.1|4027.7|4024.9|210
1596407100000|2020-08-02 22:25:00|4033.2|4030.4|4034.7|4031.9|4036.9|4034.1|4033.2|4030.4|98
1596407400000|2020-08-02 22:30:00|4034.4|4031.6|4029.7|4026.9|4035.7|4032.9|4028.4|4025.6|142
1596407700000|2020-08-02 22:35:00|4029.5|4026.7|4035.2|4032.4|4035.7|4032.9|4029.2|4026.4|41
1596408000000|2020-08-02 22:40:00|4035.5|4032.7|4036.2|4033.4|4036.2|4033.4|4033.2|4030.4|21
1596408300000|2020-08-02 22:45:00|4035.9|4033.1|4035.7|4032.9|4036.2|4033.4|4033.2|4030.4|37
1596408600000|2020-08-02 22:50:00|4035.2|4032.4|4031.2|4028.4|4036.2|4033.4|4030.2|4027.4|106
1596408900000|2020-08-02 22:55:00|4031.5|4028.7|4027.7|4024.9|4033.2|4030.4|4026.4|4023.6|314
1596409200000|2020-08-02 23:00:00|4027.4|4024.6|4026.2|4023.4|4031.2|4028.4|4024.2|4021.4|368
1596409500000|2020-08-02 23:05:00|4026.5|4023.7|4014.7|4011.9|4027.2|4024.4|4012.2|4009.4|643
1596409800000|2020-08-02 23:10:00|4015|4012.2|4021.7|4018.9|4023.7|4020.9|4015|4012.2|356
1596410100000|2020-08-02 23:15:00|4021.4|4018.6|4022.2|4019.4|4022.4|4019.6|4020.2|4017.4|43
1596410400000|2020-08-02 23:20:00|4022.8|4020|4024.2|4021.4|4024.2|4021.4|4022.2|4019.4|63
1596410700000|2020-08-02 23:25:00|4024.5|4021.7|4021.2|4018.4|4024.5|4021.7|4021.2|4018.4|32
1596411000000|2020-08-02 23:30:00|4021.7|4018.9|4028.2|4025.4|4028.5|4025.7|4020.2|4017.4|171
1596411300000|2020-08-02 23:35:00|4029.5|4026.7|4027.7|4024.9|4031.5|4028.7|4025.2|4022.4|182
1596411600000|2020-08-02 23:40:00|4027.5|4024.7|4027.2|4024.4|4029.2|4026.4|4027.2|4024.4|40
1596411900000|2020-08-02 23:45:00|4027.8|4025|4028.2|4025.4|4028.2|4025.4|4023.2|4020.4|97
1596412200000|2020-08-02 23:50:00|4027.7|4024.9|4033.2|4030.4|4034.2|4031.4|4027.2|4024.4|164
1596412500000|2020-08-02 23:55:00|4033.8|4031|4031.2|4028.4|4034.2|4031.4|4031.2|4028.4|92
1596412800000|2020-08-03 00:00:00|4030.2|4027.4|4026.2|4023.4|4033.2|4030.4|4024.7|4021.9|198
1596413100000|2020-08-03 00:05:00|4026|4023.2|4026.3|4023.5|4027|4024.2|4022.2|4019.4|283
1596413400000|2020-08-03 00:10:00|4026|4023.2|4027.3|4024.5|4028.5|4025.7|4024|4021.2|178
1596413700000|2020-08-03 00:15:00|4027|4024.2|4025.8|4023|4028.3|4025.5|4024.3|4021.5|142
1596414000000|2020-08-03 00:20:00|4026|4023.2|4017.5|4014.7|4026.5|4023.7|4017.5|4014.7|281
1596414300000|2020-08-03 00:25:00|4018.5|4015.7|4013|4010.2|4018.5|4015.7|4006.8|4004|857
1596414600000|2020-08-03 00:30:00|4013.3|4010.5|4016.5|4013.7|4018.5|4015.7|4012.3|4009.5|367
1596414900000|2020-08-03 00:35:00|4017|4014.2|4012.3|4009.5|4017.5|4014.7|4011.3|4008.5|189
1596415200000|2020-08-03 00:40:00|4012.5|4009.7|4018.3|4015.5|4019.5|4016.7|4012.3|4009.5|323
1596415500000|2020-08-03 00:45:00|4017.5|4014.7|4014.3|4011.5|4021|4018.2|4013.5|4010.7|238
1596415800000|2020-08-03 00:50:00|4014.5|4011.7|4016|4013.2|4017.3|4014.5|4013.5|4010.7|142
1596416100000|2020-08-03 00:55:00|4015.5|4012.7|4015.3|4012.5|4016|4013.2|4013.5|4010.7|171
1596416400000|2020-08-03 01:00:00|4015|4012.2|4011.3|4008.5|4020.3|4017.5|4007.1|4004.3|523
1596416700000|2020-08-03 01:05:00|4011.1|4008.3|4014.3|4011.5|4016.1|4013.3|4005.5|4002.7|448
1596417000000|2020-08-03 01:10:00|4014.1|4011.3|4015.3|4012.5|4016.3|4013.5|4011.3|4008.5|235
1596417300000|2020-08-03 01:15:00|4014.5|4011.7|4015.1|4012.3|4016.3|4013.5|4013.3|4010.5|166
1596417600000|2020-08-03 01:20:00|4015.5|4012.7|4011.8|4009|4015.5|4012.7|4009.3|4006.5|310
1596417900000|2020-08-03 01:25:00|4012.1|4009.3|4012.3|4009.5|4014.5|4011.7|4011.1|4008.3|175
1596418200000|2020-08-03 01:30:00|4012.1|4009.3|4007.3|4004.5|4013.3|4010.5|4005.1|4002.3|331
1596418500000|2020-08-03 01:35:00|4008.1|4005.3|4010.3|4007.5|4011.3|4008.5|4006.1|4003.3|214
1596418800000|2020-08-03 01:40:00|4010.1|4007.3|4011.3|4008.5|4013.3|4010.5|4009.1|4006.3|220
1596419100000|2020-08-03 01:45:00|4011.8|4009|4012.3|4009.5|4014.3|4011.5|4011.1|4008.3|202
1596419400000|2020-08-03 01:50:00|4012.8|4010|4012.3|4009.5|4013.1|4010.3|4010.3|4007.5|132
1596419700000|2020-08-03 01:55:00|4012.1|4009.3|4013.3|4010.5|4014.1|4011.3|4010.8|4008|143
1596420000000|2020-08-03 02:00:00|4014.1|4011.3|4010.3|4007.5|4014.1|4011.3|4010.1|4007.3|126
1596420300000|2020-08-03 02:05:00|4010.1|4007.3|4007.3|4004.5|4012.1|4009.3|4007.1|4004.3|147
1596420600000|2020-08-03 02:10:00|4007.1|4004.3|4007.1|4004.3|4007.3|4004.5|4005.1|4002.3|234
1596420900000|2020-08-03 02:15:00|4007.3|4004.5|4009.6|4006.8|4011.6|4008.8|4003.1|4000.3|507
1596421200000|2020-08-03 02:20:00|4009.8|4007|4007.6|4004.8|4010.6|4007.8|4007.1|4004.3|133
1596421500000|2020-08-03 02:25:00|4007.3|4004.5|4008.3|4005.5|4008.8|4006|4006.3|4003.5|113
1596421800000|2020-08-03 02:30:00|4007.8|4005|4007.8|4005|4007.8|4005|4003.1|4000.3|360
1596422100000|2020-08-03 02:35:00|4007.6|4004.8|4013.4|4010.6|4013.6|4010.8|4006.6|4003.8|176
1596422400000|2020-08-03 02:40:00|4013.1|4010.3|4013.4|4010.6|4014.6|4011.8|4012.6|4009.8|124
1596422700000|2020-08-03 02:45:00|4013.1|4010.3|4016.1|4013.3|4016.1|4013.3|4011.6|4008.8|244
1596423000000|2020-08-03 02:50:00|4015.6|4012.8|4015.4|4012.6|4016.6|4013.8|4012.6|4009.8|190
1596423300000|2020-08-03 02:55:00|4015.1|4012.3|4013.6|4010.8|4016.4|4013.6|4013.1|4010.3|111
1596423600000|2020-08-03 03:00:00|4013.4|4010.6|4015.1|4012.3|4016.6|4013.8|4012.9|4010.1|104
1596423900000|2020-08-03 03:05:00|4015.4|4012.6|4015.6|4012.8|4015.6|4012.8|4013.4|4010.6|45
1596424200000|2020-08-03 03:10:00|4016.4|4013.6|4015.6|4012.8|4017.6|4014.8|4015.1|4012.3|88
1596424500000|2020-08-03 03:15:00|4014.8|4012|4013.6|4010.8|4015.6|4012.8|4013.6|4010.8|65
1596424800000|2020-08-03 03:20:00|4013.4|4010.6|4013.6|4010.8|4014.4|4011.6|4012.4|4009.6|120
1596425100000|2020-08-03 03:25:00|4013.9|4011.1|4018.6|4015.8|4019.6|4016.8|4013.9|4011.1|175
1596425400000|2020-08-03 03:30:00|4019.4|4016.6|4016.6|4013.8|4019.6|4016.8|4015.4|4012.6|145
1596425700000|2020-08-03 03:35:00|4016.4|4013.6|4017.6|4014.8|4017.6|4014.8|4015.4|4012.6|62
1596426000000|2020-08-03 03:40:00|4017.4|4014.6|4020.2|4017.4|4020.2|4017.4|4017.4|4014.6|79
1596426300000|2020-08-03 03:45:00|4019.6|4016.8|4019.6|4016.8|4020.4|4017.6|4018.6|4015.8|52
1596426600000|2020-08-03 03:50:00|4019.4|4016.6|4017.6|4014.8|4019.6|4016.8|4017.6|4014.8|84
1596426900000|2020-08-03 03:55:00|4017.4|4014.6|4015.6|4012.8|4017.6|4014.8|4015.6|4012.8|181
1596427200000|2020-08-03 04:00:00|4016.6|4013.8|4013.6|4010.8|4016.6|4013.8|4013.4|4010.6|75
1596427500000|2020-08-03 04:05:00|4013.1|4010.3|4011.6|4008.8|4013.6|4010.8|4011.6|4008.8|90
1596427800000|2020-08-03 04:10:00|4011.4|4008.6|4011.6|4008.8|4012.6|4009.8|4011.1|4008.3|59
1596428100000|2020-08-03 04:15:00|4011.7|4008.9|4010.7|4007.9|4011.7|4008.9|4010.7|4007.9|133
1596428400000|2020-08-03 04:20:00|4011.2|4008.4|4013.7|4010.9|4014.2|4011.4|4011.2|4008.4|204
1596428700000|2020-08-03 04:25:00|4013.4|4010.6|4014.7|4011.9|4014.7|4011.9|4013.4|4010.6|57
1596429000000|2020-08-03 04:30:00|4014.1|4011.3|4019.7|4016.9|4019.9|4017.1|4013.7|4010.9|262
1596429300000|2020-08-03 04:35:00|4019.9|4017.1|4021.7|4018.9|4021.7|4018.9|4019.9|4017.1|94
1596429600000|2020-08-03 04:40:00|4021.1|4018.3|4021.7|4018.9|4021.7|4018.9|4019.7|4016.9|120
1596429900000|2020-08-03 04:45:00|||||||||43
1596430200000|2020-08-03 04:50:00|4021.4|4018.6|4020.7|4017.9|4021.7|4018.9|4019.7|4016.9|110
1596430500000|2020-08-03 04:55:00|4020.4|4017.6|4019.7|4016.9|4021.7|4018.9|4018.7|4015.9|554
1596430800000|2020-08-03 05:00:00|4019.2|4016.4|4016.7|4013.9|4019.7|4016.9|4016.7|4013.9|147
1596431100000|2020-08-03 05:05:00|4015.7|4012.9|4015.7|4012.9|4017.7|4014.9|4015.4|4012.6|146
1596431400000|2020-08-03 05:10:00|4016.2|4013.4|4017.7|4014.9|4017.7|4014.9|4015.7|4012.9|50
1596431700000|2020-08-03 05:15:00|4017.2|4014.4|4017.7|4014.9|4017.7|4014.9|4016.7|4013.9|46
1596432000000|2020-08-03 05:20:00|4017.5|4014.7|4017.7|4014.9|4018.7|4015.9|4016.7|4013.9|76
1596432300000|2020-08-03 05:25:00|4018|4015.2|4019.7|4016.9|4021.7|4018.9|4017.7|4014.9|136
1596432600000|2020-08-03 05:30:00|4020.2|4017.4|4020.5|4017.7|4021.7|4018.9|4019.5|4016.7|81
1596432900000|2020-08-03 05:35:00|4020.7|4017.9|4021.5|4018.7|4021.7|4018.9|4020.2|4017.4|52
1596433200000|2020-08-03 05:40:00|4021.2|4018.4|4022.7|4019.9|4023.5|4020.7|4020.5|4017.7|175
1596433500000|2020-08-03 05:45:00|4023.2|4020.4|4024.5|4021.7|4025.7|4022.9|4022.5|4019.7|266
1596433800000|2020-08-03 05:50:00|4024.2|4021.4|4021.2|4018.4|4025.2|4022.4|4021.2|4018.4|195
1596434100000|2020-08-03 05:55:00|4021|4018.2|4020.2|4017.4|4021.7|4018.9|4018.5|4015.7|137
1596434400000|2020-08-03 06:00:00|4020.5|4017.7|4017.7|4014.9|4021.5|4018.7|4016.2|4013.4|172
1596434700000|2020-08-03 06:05:00|4018.2|4015.4|4018.7|4015.9|4020.7|4017.9|4017.5|4014.7|147
1596435000000|2020-08-03 06:10:00|4018.3|4015.5|4017.7|4014.9|4019.3|4016.5|4016.3|4013.5|123
1596435300000|2020-08-03 06:15:00|4018|4015.2|4013|4010.2|4018|4015.2|4011.5|4008.7|405
1596435600000|2020-08-03 06:20:00|4012.7|4009.9|4007.5|4004.7|4014.7|4011.9|4005.7|4002.9|490
1596435900000|2020-08-03 06:25:00|4007.7|4004.9|4010.7|4007.9|4013.7|4010.9|4007.5|4004.7|501
1596436200000|2020-08-03 06:30:00|4009.7|4006.9|4012.7|4009.9|4015.7|4012.9|4008.7|4005.9|478
1596436500000|2020-08-03 06:35:00|4012|4009.2|4010.7|4007.9|4014.7|4011.9|4010.7|4007.9|179
1596436800000|2020-08-03 06:40:00|4010.5|4007.7|4007.8|4005|4011.7|4008.9|4006.5|4003.7|281
1596437100000|2020-08-03 06:45:00|4008.3|4005.5|4006.5|4003.7|4009.8|4007|4005.8|4003|428
1596437400000|2020-08-03 06:50:00|4006.8|4004|4005.3|4002.5|4006.8|4004|4003.5|4000.7|377
1596437700000|2020-08-03 06:55:00|4004.8|4002|4006.5|4003.7|4008.8|4006|4003.8|4001|273
1596438000000|2020-08-03 07:00:00|4006.8|4004|4012.2|4009.4|4013.2|4010.4|3997.8|3995|1661
1596438300000|2020-08-03 07:05:00|4012|4009.2|4005|4002.2|4015.2|4012.4|4002.8|4000|843
1596438600000|2020-08-03 07:10:00|4004.5|4001.7|3994.2|3991.4|4005|4002.2|3994.2|3991.4|1352
1596438900000|2020-08-03 07:15:00|3994.5|3991.7|3996.8|3994|3998.5|3995.7|3994.2|3991.4|745
1596439200000|2020-08-03 07:20:00|3996.3|3993.5|3995|3992.2|3998.8|3996|3994.3|3991.5|505
1596439500000|2020-08-03 07:25:00|3994.3|3991.5|3984.5|3981.7|3995|3992.2|3983.3|3980.5|1058
1596439800000|2020-08-03 07:30:00|3984.3|3981.5|3983|3980.2|3984.8|3982|3974.7|3971.9|1684
1596440100000|2020-08-03 07:35:00|3982.7|3979.9|3989.5|3986.7|3990.3|3987.5|3981.7|3978.9|1027
1596440400000|2020-08-03 07:40:00|3989.7|3986.9|3987.5|3984.7|3990.7|3987.9|3985.3|3982.5|479
1596440700000|2020-08-03 07:45:00|3987.7|3984.9|3990.8|3988|3992.8|3990|3985.8|3983|590
1596441000000|2020-08-03 07:50:00|3991|3988.2|3993.3|3990.5|3994.8|3992|3989.3|3986.5|579
1596441300000|2020-08-03 07:55:00|3993.5|3990.7|3993.8|3991|3997.3|3994.5|3988.8|3986|633
1596441600000|2020-08-03 08:00:00|3994.3|3991.5|4000.5|3997.7|4003.5|4000.7|3992.3|3989.5|998
1596441900000|2020-08-03 08:05:00|4000.8|3998|4002.8|4000|4005.3|4002.5|3998.3|3995.5|658
1596442200000|2020-08-03 08:10:00|4003.3|4000.5|4001.5|3998.7|4005.5|4002.7|3999.3|3996.5|408
1596442500000|2020-08-03 08:15:00|4001.3|3998.5|4001.5|3998.7|4004.3|4001.5|3993.8|3991|1037
1596442800000|2020-08-03 08:20:00|4001.8|3999|4003.8|4001|4006.8|4004|3999.8|3997|611
1596443100000|2020-08-03 08:25:00|4003.5|4000.7|4004.8|4002|4006.8|4004|4000.3|3997.5|764
1596443400000|2020-08-03 08:30:00|4004.5|4001.7|4005.8|4003|4011.3|4008.5|4003.5|4000.7|1415
1596443700000|2020-08-03 08:35:00|4006|4003.2|4005.8|4003|4011.8|4009|4003.5|4000.7|895
1596444000000|2020-08-03 08:40:00|4005.5|4002.7|3999.8|3997|4005.5|4002.7|3997.8|3995|647
1596444300000|2020-08-03 08:45:00|3999.6|3996.8|3992.6|3989.8|3999.8|3997|3988.8|3986|823
1596444600000|2020-08-03 08:50:00|3992.8|3990|3991.6|3988.8|3993.3|3990.5|3990.8|3988|525
1596444900000|2020-08-03 08:55:00|3990.8|3988|3993.6|3990.8|3993.8|3991|3989.6|3986.8|383
1596445200000|2020-08-03 09:00:00|3993.3|3990.5|3991.8|3989|3995.8|3993|3991.1|3988.3|573
1596445500000|2020-08-03 09:05:00|3991.6|3988.8|3986.8|3984|3994.6|3991.8|3985.8|3983|701
1596445800000|2020-08-03 09:10:00|3987.3|3984.5|3978.8|3976|3987.8|3985|3977.8|3975|781
1596446100000|2020-08-03 09:15:00|3978.6|3975.8|3991.1|3988.3|3991.6|3988.8|3978.6|3975.8|821
1596446400000|2020-08-03 09:20:00|3990.8|3988|3993.8|3991|3993.8|3991|3989.8|3987|431
1596446700000|2020-08-03 09:25:00|3993.6|3990.8|3989.6|3986.8|3995.8|3993|3988.3|3985.5|531
1596447000000|2020-08-03 09:30:00|3989.8|3987|3994.6|3991.8|3994.8|3992|3989.8|3987|353
1596447300000|2020-08-03 09:35:00|3994.8|3992|3998.8|3996|3999.6|3996.8|3994.6|3991.8|341
1596447600000|2020-08-03 09:40:00|3998.6|3995.8|3999.4|3996.6|3999.8|3997|3996.6|3993.8|277
1596447900000|2020-08-03 09:45:00|3999.6|3996.8|3995.6|3992.8|4000.1|3997.3|3993.8|3991|435
1596448200000|2020-08-03 09:50:00|3995.8|3993|3998.6|3995.8|4000.4|3997.6|3995.1|3992.3|497
1596448500000|2020-08-03 09:55:00|3998.1|3995.3|4000.8|3998|4002.8|4000|3997.8|3995|377
1596448800000|2020-08-03 10:00:00|4000.6|3997.8|3993.1|3990.3|4002.4|3999.6|3992.4|3989.6|603
1596449100000|2020-08-03 10:05:00|3993.4|3990.6|3990.6|3987.8|3993.8|3991|3989.9|3987.1|343
1596449400000|2020-08-03 10:10:00|3990.9|3988.1|3992.4|3989.6|3994.4|3991.6|3988.4|3985.6|320
1596449700000|2020-08-03 10:15:00|3992.6|3989.8|3989.4|3986.6|3992.6|3989.8|3988.6|3985.8|270
1596450000000|2020-08-03 10:20:00|3989.6|3986.8|4003.4|4000.6|4004.4|4001.6|3989.6|3986.8|790
1596450300000|2020-08-03 10:25:00|4003.1|4000.3|4000.4|3997.6|4005.4|4002.6|4000.4|3997.6|576
1596450600000|2020-08-03 10:30:00|4000.9|3998.1|4001.6|3998.8|4003.6|4000.8|4000.1|3997.3|294
1596450900000|2020-08-03 10:35:00|4002.4|3999.6|4007.9|4005.1|4008.6|4005.8|4001.4|3998.6|621
1596451200000|2020-08-03 10:40:00|4007.6|4004.8|4013.4|4010.6|4014.4|4011.6|4007.6|4004.8|875
1596451500000|2020-08-03 10:45:00|4012.9|4010.1|4007.6|4004.8|4014.4|4011.6|4007.4|4004.6|515
1596451800000|2020-08-03 10:50:00|4007.1|4004.3|4011.1|4008.3|4012.9|4010.1|4006.6|4003.8|458
1596452100000|2020-08-03 10:55:00|4010.9|4008.1|4011.4|4008.6|4012.4|4009.6|4008.4|4005.6|403
1596452400000|2020-08-03 11:00:00|4011.6|4008.8|4016.9|4014.1|4017.4|4014.6|4010.1|4007.3|773
1596452700000|2020-08-03 11:05:00|4016.7|4013.9|4015.2|4012.4|4017.4|4014.6|4014.4|4011.6|509
1596453000000|2020-08-03 11:10:00|4014.9|4012.1|4021.2|4018.4|4021.9|4019.1|4014.4|4011.6|619
1596453300000|2020-08-03 11:15:00|4021.4|4018.6|4020.9|4018.1|4021.4|4018.6|4016.7|4013.9|444
1596453600000|2020-08-03 11:20:00|4020.7|4017.9|4024.9|4022.1|4025.9|4023.1|4018.9|4016.1|1075
1596453900000|2020-08-03 11:25:00|4024.7|4021.9|4022.9|4020.1|4025.9|4023.1|4022.4|4019.6|1175
1596454200000|2020-08-03 11:30:00|4022.7|4019.9|4025.9|4023.1|4025.9|4023.1|4022.7|4019.9|374
1596454500000|2020-08-03 11:35:00|4026.5|4023.7|4026.9|4024.1|4027.9|4025.1|4024.9|4022.1|620
1596454800000|2020-08-03 11:40:00|4026.4|4023.6|4018.4|4015.6|4026.4|4023.6|4018.4|4015.6|763
1596455100000|2020-08-03 11:45:00|4019|4016.2|4016.2|4013.4|4020|4017.2|4015|4012.2|708
1596455400000|2020-08-03 11:50:00|4016.4|4013.6|4021.7|4018.9|4023|4020.2|4016.4|4013.6|486
1596455700000|2020-08-03 11:55:00|4021.4|4018.6|4025.2|4022.4|4025.4|4022.6|4021.2|4018.4|205
1596456000000|2020-08-03 12:00:00|4025|4022.2|4031|4028.2|4031.2|4028.4|4020.9|4018.1|1426
1596456300000|2020-08-03 12:05:00|4030.5|4027.7|4030.5|4027.7|4031.5|4028.7|4028.2|4025.4|654
1596456600000|2020-08-03 12:10:00|4030.7|4027.9|4028.5|4025.7|4032.5|4029.7|4028.5|4025.7|578
1596456900000|2020-08-03 12:15:00|4029.2|4026.4|4030.5|4027.7|4033.2|4030.4|4026.9|4024.1|894
1596457200000|2020-08-03 12:20:00|4029.9|4027.1|4032.5|4029.7|4034.5|4031.7|4029.2|4026.4|933
1596457500000|2020-08-03 12:25:00|4032.2|4029.4|4039.2|4036.4|4040.5|4037.7|4031.5|4028.7|1494
1596457800000|2020-08-03 12:30:00|4039.5|4036.7|4036.5|4033.7|4043|4040.2|4036.5|4033.7|1301
1596458100000|2020-08-03 12:35:00|4036|4033.2|4038.5|4035.7|4039.5|4036.7|4035.5|4032.7|673
1596458400000|2020-08-03 12:40:00|4038.7|4035.9|4037.7|4034.9|4040.5|4037.7|4037.5|4034.7|1763
1596458700000|2020-08-03 12:45:00|4038|4035.2|4034|4031.2|4039.5|4036.7|4033.7|4030.9|991
1596459000000|2020-08-03 12:50:00|4033.5|4030.7|4038.5|4035.7|4043.5|4040.7|4033.5|4030.7|2101
1596459300000|2020-08-03 12:55:00|4038.7|4035.9|4042.5|4039.7|4043.5|4040.7|4038|4035.2|582
1596459600000|2020-08-03 13:00:00|4042.2|4039.4|4061.5|4058.7|4067|4064.2|4039|4036.2|5974
1596459900000|2020-08-03 13:05:00|4061.2|4058.4|4063|4060.2|4066|4063.2|4055.5|4052.7|3614
1596460200000|2020-08-03 13:10:00|4063.3|4060.5|4061|4058.2|4064.5|4061.7|4058|4055.2|2554
1596460500000|2020-08-03 13:15:00|4061.3|4058.5|4069|4066.2|4070|4067.2|4054.5|4051.7|3699
1596460800000|2020-08-03 13:20:00|4068.5|4065.7|4064.5|4061.7|4069|4066.2|4060.5|4057.7|3843
1596461100000|2020-08-03 13:25:00|4064|4061.2|4062.5|4059.7|4065.5|4062.7|4057.8|4055|1508
1596461400000|2020-08-03 13:30:00|4062|4059.2|4059.5|4056.7|4062.5|4059.7|4051.5|4048.7|3195
1596461700000|2020-08-03 13:35:00|4059.8|4057|4052|4049.2|4067|4064.2|4049.5|4046.7|3977
1596462000000|2020-08-03 13:40:00|4052.3|4049.5|4048|4045.2|4060|4057.2|4044|4041.2|2569
1596462300000|2020-08-03 13:45:00|4047.5|4044.7|4051.3|4048.5|4055.3|4052.5|4047|4044.2|1987
1596462600000|2020-08-03 13:50:00|4051|4048.2|4055|4052.2|4057.5|4054.7|4048.5|4045.7|2220
1596462900000|2020-08-03 13:55:00|4055.6|4052.8|4057.3|4054.5|4059.3|4056.5|4050|4047.2|1602
1596463200000|2020-08-03 14:00:00|4057.8|4055|4077.6|4074.8|4084.6|4081.8|4055|4052.2|9256
1596463500000|2020-08-03 14:05:00|4077.8|4075|4097.1|4094.3|4097.6|4094.8|4075.8|4073|7968
1596463800000|2020-08-03 14:10:00|4097.3|4094.5|4094.1|4091.3|4101.1|4098.3|4090.3|4087.5|5482
1596464100000|2020-08-03 14:15:00|4094.3|4091.5|4084.1|4081.3|4100.1|4097.3|4083.1|4080.3|3702
1596464400000|2020-08-03 14:20:00|4084.6|4081.8|4077.1|4074.3|4085.8|4083|4069.1|4066.3|4575
1596464700000|2020-08-03 14:25:00|4077.3|4074.5|4077.3|4074.5|4082.1|4079.3|4070.1|4067.3|1986
1596465000000|2020-08-03 14:30:00|4077.8|4075|4090.6|4087.8|4093.1|4090.3|4077.6|4074.8|2610
1596465300000|2020-08-03 14:35:00|4090.3|4087.5|4091.8|4089|4096.1|4093.3|4085.6|4082.8|2292
1596465600000|2020-08-03 14:40:00|4092.1|4089.3|4088.1|4085.3|4094.4|4091.6|4085.3|4082.5|1716
1596465900000|2020-08-03 14:45:00|4087.8|4085|4087.1|4084.3|4092.1|4089.3|4077.3|4074.5|1990
1596466200000|2020-08-03 14:50:00|4086.6|4083.8|4099.1|4096.3|4101.1|4098.3|4086.6|4083.8|2299
1596466500000|2020-08-03 14:55:00|4099.3|4096.5|4110.1|4107.3|4111.9|4109.1|4099.1|4096.3|6987
1596466800000|2020-08-03 15:00:00|4110.4|4107.6|4121.4|4118.6|4121.4|4118.6|4108.1|4105.3|4181
1596467100000|2020-08-03 15:05:00|4121.6|4118.8|4122.6|4119.8|4128.6|4125.8|4117.6|4114.8|4182
1596467400000|2020-08-03 15:10:00|4123.4|4120.6|4109.4|4106.6|4126.1|4123.3|4107.9|4105.1|4988
1596467700000|2020-08-03 15:15:00|4109.9|4107.1|4119.9|4117.1|4121.1|4118.3|4105.9|4103.1|3252
1596468000000|2020-08-03 15:20:00|4119.6|4116.8|4129.6|4126.8|4129.6|4126.8|4117.1|4114.3|3710
1596468300000|2020-08-03 15:25:00|4129.1|4126.3|4124.6|4121.8|4135.6|4132.8|4120.6|4117.8|4483
1596468600000|2020-08-03 15:30:00|4124.1|4121.3|4122.9|4120.1|4129.6|4126.8|4117.9|4115.1|3375
1596468900000|2020-08-03 15:35:00|4122.6|4119.8|4126.9|4124.1|4128.1|4125.3|4120.4|4117.6|1388
1596469200000|2020-08-03 15:40:00|4126.6|4123.8|4125.1|4122.3|4132.4|4129.6|4120.1|4117.3|2783
1596469500000|2020-08-03 15:45:00|4124.1|4121.3|4118.6|4115.8|4126.1|4123.3|4116.6|4113.8|1921
1596469800000|2020-08-03 15:50:00|4118.4|4115.6|4120.9|4118.1|4124.9|4122.1|4116.1|4113.3|1683
1596470100000|2020-08-03 15:55:00|4120.6|4117.8|4116.1|4113.3|4121.1|4118.3|4114.1|4111.3|1380
1596470400000|2020-08-03 16:00:00|4117.1|4114.3|4117.1|4114.3|4127.1|4124.3|4116.6|4113.8|2141
1596470700000|2020-08-03 16:05:00|4116.9|4114.1|4120.1|4117.3|4120.7|4117.9|4112.1|4109.3|2065
1596471000000|2020-08-03 16:10:00|4119.9|4117.1|4114.2|4111.4|4122.2|4119.4|4112.7|4109.9|1429
1596471300000|2020-08-03 16:15:00|4115.2|4112.4|4106.2|4103.4|4118.7|4115.9|4105.9|4103.1|2048
1596471600000|2020-08-03 16:20:00|4106.7|4103.9|4103.9|4101.1|4109.2|4106.4|4103.2|4100.4|2154
1596471900000|2020-08-03 16:25:00|4104.2|4101.4|4102.9|4100.1|4104.7|4101.9|4097.7|4094.9|2847
1596472200000|2020-08-03 16:30:00|4103.7|4100.9|4097.9|4095.1|4103.7|4100.9|4097.2|4094.4|1861
1596472500000|2020-08-03 16:35:00|4097.7|4094.9|4102.2|4099.4|4102.7|4099.9|4095.7|4092.9|2158
1596472800000|2020-08-03 16:40:00|4102.7|4099.9|4110.2|4107.4|4111.2|4108.4|4101.2|4098.4|1379
1596473100000|2020-08-03 16:45:00|4110.4|4107.6|4117.2|4114.4|4118.2|4115.4|4109.9|4107.1|1626
1596473400000|2020-08-03 16:50:00|4116.9|4114.1|4120.9|4118.1|4123.2|4120.4|4114.9|4112.1|2415
1596473700000|2020-08-03 16:55:00|4120.7|4117.9|4123.9|4121.1|4124.2|4121.4|4120.7|4117.9|1219
1596474000000|2020-08-03 17:00:00|4124.2|4121.4|4117.4|4114.6|4124.7|4121.9|4116.2|4113.4|2014
1596474300000|2020-08-03 17:05:00|4117.7|4114.9|4123.7|4120.9|4124.7|4121.9|4117.7|4114.9|1457
1596474600000|2020-08-03 17:10:00|4123.9|4121.1|4117.5|4114.7|4123.9|4121.1|4117.5|4114.7|3126
1596474900000|2020-08-03 17:15:00|4117.7|4114.9|4124.7|4121.9|4124.7|4121.9|4117.2|4114.4|1078
1596475200000|2020-08-03 17:20:00|4123.7|4120.9|4133.7|4130.9|4135.7|4132.9|4123.7|4120.9|2535
1596475500000|2020-08-03 17:25:00|4134|4131.2|4133.5|4130.7|4137.2|4134.4|4129.2|4126.4|2257
1596475800000|2020-08-03 17:30:00|4133.7|4130.9|4136.7|4133.9|4137.2|4134.4|4129.7|4126.9|1706
1596476100000|2020-08-03 17:35:00|4135.7|4132.9|4132.7|4129.9|4137.7|4134.9|4129.7|4126.9|1595
1596476400000|2020-08-03 17:40:00|4133.2|4130.4|4129|4126.2|4135.7|4132.9|4128.7|4125.9|3573
1596476700000|2020-08-03 17:45:00|4129.2|4126.4|4131.2|4128.4|4134|4131.2|4129.2|4126.4|1549
1596477000000|2020-08-03 17:50:00|4131.5|4128.7|4131.2|4128.4|4133.7|4130.9|4128.2|4125.4|1769
1596477300000|2020-08-03 17:55:00|4131|4128.2|4130|4127.2|4134.2|4131.4|4126|4123.2|2181
1596477600000|2020-08-03 18:00:00|4130.2|4127.4|4127.7|4124.9|4133.7|4130.9|4121.2|4118.4|2177
1596477900000|2020-08-03 18:05:00|4127.5|4124.7|4121.2|4118.4|4127.5|4124.7|4117.2|4114.4|2860
1596478200000|2020-08-03 18:10:00|4121.7|4118.9|4130|4127.2|4130.5|4127.7|4119.2|4116.4|3828
1596478500000|2020-08-03 18:15:00|4130.2|4127.4|4127.7|4124.9|4130.7|4127.9|4121.7|4118.9|5027
1596478800000|2020-08-03 18:20:00|4127.2|4124.4|4122.7|4119.9|4127.2|4124.4|4115.7|4112.9|5474
1596479100000|2020-08-03 18:25:00|4123|4120.2|4115.2|4112.4|4125.5|4122.7|4113.7|4110.9|18676
1596479400000|2020-08-03 18:30:00|4115|4112.2|4116.7|4113.9|4120.2|4117.4|4110.2|4107.4|3972
1596479700000|2020-08-03 18:35:00|4116.5|4113.7|4101.7|4098.9|4119|4116.2|4099.2|4096.4|3897
1596480000000|2020-08-03 18:40:00|4102|4099.2|4103.5|4100.7|4104.2|4101.4|4097.2|4094.4|1744
1596480300000|2020-08-03 18:45:00|4103.7|4100.9|4107|4104.2|4107.2|4104.4|4100.2|4097.4|1815
1596480600000|2020-08-03 18:50:00|4107.2|4104.4|4112.7|4109.9|4113.7|4110.9|4106.2|4103.4|1067
1596480900000|2020-08-03 18:55:00|4112.5|4109.7|4109.5|4106.7|4113|4110.2|4107.2|4104.4|263
1596481200000|2020-08-03 19:00:00|4109|4106.2|4099|4096.2|4110.2|4107.4|4098.5|4095.7|787
1596481500000|2020-08-03 19:05:00|4099.2|4096.4|4097.3|4094.5|4099.8|4097|4096.3|4093.5|390
1596481800000|2020-08-03 19:10:00|4097|4094.2|4097.3|4094.5|4099.3|4096.5|4096.3|4093.5|436
1596482100000|2020-08-03 19:15:00|4097|4094.2|4096|4093.2|4097.3|4094.5|4093|4090.2|544
1596482400000|2020-08-03 19:20:00|4096.3|4093.5|4100.8|4098|4101.3|4098.5|4095.8|4093|282
1596482700000|2020-08-03 19:25:00|4101|4098.2|4097.8|4095|4101.5|4098.7|4096.8|4094|307
1596483000000|2020-08-03 19:30:00|4097.3|4094.5|4093.3|4090.5|4097.8|4095|4091.3|4088.5|774
1596483300000|2020-08-03 19:35:00|4093.8|4091|4099|4096.2|4099.8|4097|4093.8|4091|340
1596483600000|2020-08-03 19:40:00|4098.8|4096|4101.8|4099|4102.8|4100|4098.3|4095.5|280
1596483900000|2020-08-03 19:45:00|4102.5|4099.7|4101.8|4099|4103|4100.2|4100.8|4098|195
1596484200000|2020-08-03 19:50:00|4100.8|4098|4098.8|4096|4100.8|4098|4097.3|4094.5|355
1596484500000|2020-08-03 19:55:00|4097.8|4095|4093.8|4091|4099.8|4097|4093.8|4091|652
1596484800000|2020-08-03 20:00:00|4093.3|4090.5|4092.3|4089.5|4094.8|4092|4092|4089.2|298
1596485100000|2020-08-03 20:05:00|4092.5|4089.7|4091.8|4089|4092.8|4090|4091.5|4088.7|110
1596485400000|2020-08-03 20:10:00|4092|4089.2|4091.8|4089|4095.3|4092.5|4091|4088.2|403
1596485700000|2020-08-03 20:15:00|4091.5|4088.7|4095.8|4093|4095.8|4093|4091.5|4088.7|121
1596486000000|2020-08-03 20:20:00|4095.5|4092.7|4100.1|4097.3|4100.8|4098|4095.3|4092.5|329
1596486300000|2020-08-03 20:25:00|4100.6|4097.8|4098.1|4095.3|4100.8|4098|4097.6|4094.8|129
1596486600000|2020-08-03 20:30:00|4098.3|4095.5|4094.1|4091.3|4099.3|4096.5|4093.8|4091|216
1596486900000|2020-08-03 20:35:00|4093.8|4091|4093.8|4091|4095.6|4092.8|4093.3|4090.5|122
1596487200000|2020-08-03 20:40:00|4094.1|4091.3|4095.8|4093|4098.3|4095.5|4094.1|4091.3|277
1596487500000|2020-08-03 20:45:00|4096.1|4093.3|4091.8|4089|4097.8|4095|4090.8|4088|511
1596487800000|2020-08-03 20:50:00|4092.1|4089.3|4091.3|4088.5|4093.1|4090.3|4090.8|4088|216
1596488100000|2020-08-03 20:55:00|4091.1|4088.3|4093.6|4090.8|4093.6|4090.8|4089.8|4087|335
1596492000000|2020-08-03 22:00:00|4090.1|4087.3|4090.6|4087.8|4095.5|4090.8|4086.1|4083.3|235
1596492300000|2020-08-03 22:05:00|4090.9|4088.1|4091.5|4087.5|4093|4089.8|4090.6|4087.2|44
1596492600000|2020-08-03 22:10:00|4091.2|4087.2|4089.4|4086.6|4091.2|4087.3|4088.1|4085.3|47
1596492900000|2020-08-03 22:15:00|4089.9|4087.1|4090.6|4087.8|4091.1|4088.3|4089.9|4086.7|35
1596493200000|2020-08-03 22:20:00|4090.9|4088.1|4091.9|4089.1|4092.1|4089.3|4090.4|4087.6|27
1596493500000|2020-08-03 22:25:00|4090.9|4088.1|4082.9|4080.1|4090.9|4088.1|4082.1|4079.3|149
1596493800000|2020-08-03 22:30:00|4082.4|4079.6|4081.1|4078.3|4084.1|4081.3|4080.9|4078.1|169
1596494100000|2020-08-03 22:35:00|4081.6|4078.8|4081.1|4078.3|4082.9|4080.1|4079.6|4076.8|154
1596494400000|2020-08-03 22:40:00|4080.9|4078.1|4082.1|4079.3|4082.1|4079.3|4080.9|4078.1|46
1596494700000|2020-08-03 22:45:00|4081.4|4078.6|4083.1|4080.3|4083.9|4081.1|4080.9|4078.1|110
1596495000000|2020-08-03 22:50:00|4083.4|4080.6|4085.2|4082.4|4085.2|4082.4|4082.4|4079.6|39
1596495300000|2020-08-03 22:55:00|4084.9|4082.1|4086.4|4083.6|4086.7|4083.9|4084.9|4082.1|54
1596495600000|2020-08-03 23:00:00|4085.4|4082.6|4085.2|4082.4|4086.2|4083.4|4083.9|4081.1|51
1596495900000|2020-08-03 23:05:00|4085.4|4082.6|4085.2|4082.4|4085.9|4083.1|4085.2|4082.4|26
1596496200000|2020-08-03 23:10:00|4085.4|4082.6|4085.2|4082.4|4087.2|4084.4|4084.9|4082.1|43
1596496500000|2020-08-03 23:15:00|4084.9|4082.1|4084.9|4082.1|4085.2|4082.4|4084.2|4081.4|48
1596496800000|2020-08-03 23:20:00|4085.2|4082.4|4087.2|4084.4|4087.2|4084.4|4085.2|4082.4|27
1596497100000|2020-08-03 23:25:00|4086.9|4084.1|4086.9|4084.1|4087.2|4084.4|4086.2|4083.4|18
1596497400000|2020-08-03 23:30:00|4087.2|4084.4|4085.9|4083.1|4087.4|4084.6|4085.2|4082.4|53
1596497700000|2020-08-03 23:35:00|4086.4|4083.6|4086.9|4084.1|4086.9|4084.1|4086.4|4083.6|16
1596498000000|2020-08-03 23:40:00|4086.4|4083.6|4083.9|4081.1|4086.4|4083.6|4083.9|4081.1|44
1596498300000|2020-08-03 23:45:00|4084.2|4081.4|4082.9|4080.1|4084.2|4081.4|4082.4|4079.6|118
1596498600000|2020-08-03 23:50:00|4082.4|4079.6|4080.9|4078.1|4082.9|4080.1|4079.9|4077.1|205
1596498900000|2020-08-03 23:55:00|4080.4|4077.6|4081.2|4078.4|4082.2|4079.4|4079.9|4077.1|84
1596499200000|2020-08-04 00:00:00|4081.9|4079.1|4075.2|4072.4|4084.2|4081.4|4074.7|4071.9|603
1596499500000|2020-08-04 00:05:00|4075.4|4072.6|4075|4072.2|4076.9|4074.1|4073.4|4070.6|365
1596499800000|2020-08-04 00:10:00|4074.7|4071.9|4075.5|4072.7|4077|4074.2|4073.5|4070.7|366
1596500100000|2020-08-04 00:15:00|4076.2|4073.4|4076.2|4073.4|4078.5|4075.7|4074.5|4071.7|312
1596500400000|2020-08-04 00:20:00|4076.5|4073.7|4078|4075.2|4080|4077.2|4076|4073.2|237
1596500700000|2020-08-04 00:25:00|4078.2|4075.4|4082|4079.2|4083|4080.2|4078.2|4075.4|210
1596501000000|2020-08-04 00:30:00|4081.5|4078.7|4082|4079.2|4082.5|4079.7|4081.5|4078.7|64
1596501300000|2020-08-04 00:35:00|4081.7|4078.9|4081.5|4078.7|4083|4080.2|4081|4078.2|120
1596501600000|2020-08-04 00:40:00|4081|4078.2|4081|4078.2|4082|4079.2|4081|4078.2|59
1596501900000|2020-08-04 00:45:00|4081.2|4078.4|4085|4082.2|4085|4082.2|4081.2|4078.4|171
1596502200000|2020-08-04 00:50:00|4084.5|4081.7|4084|4081.2|4085|4082.2|4083|4080.2|142
1596502500000|2020-08-04 00:55:00|4084.2|4081.4|4084.2|4081.4|4086|4083.2|4084|4081.2|176
1596502800000|2020-08-04 01:00:00|4085|4082.2|4093|4090.2|4095.5|4092.7|4084|4081.2|779
1596503100000|2020-08-04 01:05:00|4092.5|4089.7|4095|4092.2|4097|4094.2|4092|4089.2|281
1596503400000|2020-08-04 01:10:00|4095.2|4092.4|4097.2|4094.4|4099|4096.2|4094|4091.2|348
1596503700000|2020-08-04 01:15:00|4097|4094.2|4096|4093.2|4099|4096.2|4094|4091.2|216
1596504000000|2020-08-04 01:20:00|4095.7|4092.9|4094.3|4091.5|4097|4094.2|4093|4090.2|206
1596504300000|2020-08-04 01:25:00|4094.5|4091.7|4094.5|4091.7|4096|4093.2|4094|4091.2|117
1596504600000|2020-08-04 01:30:00|4094.3|4091.5|4095|4092.2|4096.3|4093.5|4092|4089.2|191
1596504900000|2020-08-04 01:35:00|4095.3|4092.5|4098|4095.2|4098.3|4095.5|4095|4092.2|145
1596505200000|2020-08-04 01:40:00|4097.5|4094.7|4096.3|4093.5|4098.5|4095.7|4096|4093.2|130
1596505500000|2020-08-04 01:45:00|4096.8|4094|4093|4090.2|4097.3|4094.5|4092|4089.2|250
1596505800000|2020-08-04 01:50:00|4093.3|4090.5|4090|4087.2|4093.3|4090.5|4090|4087.2|171
1596506100000|2020-08-04 01:55:00|4089.3|4086.5|4091|4088.2|4091.3|4088.5|4089.3|4086.5|83
1596506400000|2020-08-04 02:00:00|4090.5|4087.7|4094|4091.2|4097|4094.2|4088|4085.2|204
1596506700000|2020-08-04 02:05:00|4093.3|4090.5|4094.3|4091.5|4095|4092.2|4093|4090.2|97
1596507000000|2020-08-04 02:10:00|4094|4091.2|4096.3|4093.5|4097|4094.2|4094|4091.2|87
1596507300000|2020-08-04 02:15:00|4096.5|4093.7|4094|4091.2|4097|4094.2|4094|4091.2|82
1596507600000|2020-08-04 02:20:00|4093.5|4090.7|4092|4089.2|4094|4091.2|4092|4089.2|55
1596507900000|2020-08-04 02:25:00|4091|4088.2|4091|4088.2|4092|4089.2|4089|4086.2|101
1596508200000|2020-08-04 02:30:00|4091.3|4088.5|4089.3|4086.5|4093|4090.2|4088.8|4086|120
1596508500000|2020-08-04 02:35:00|4089|4086.2|4089|4086.2|4089.6|4086.8|4086.3|4083.5|120
1596508800000|2020-08-04 02:40:00|4089.3|4086.5|4089.3|4086.5|4090.3|4087.5|4089.1|4086.3|47
1596509100000|2020-08-04 02:45:00|4089.1|4086.3|4088.3|4085.5|4089.3|4086.5|4088.1|4085.3|62
1596509400000|2020-08-04 02:50:00|4088.6|4085.8|4091.3|4088.5|4091.3|4088.5|4088.3|4085.5|54
1596509700000|2020-08-04 02:55:00|4091.6|4088.8|4090.1|4087.3|4091.6|4088.8|4089.3|4086.5|46
1596510000000|2020-08-04 03:00:00|4090.3|4087.5|4089.3|4086.5|4091.3|4088.5|4088.3|4085.5|82
1596510300000|2020-08-04 03:05:00|4088.8|4086|4088.3|4085.5|4089.6|4086.8|4086.6|4083.8|133
1596510600000|2020-08-04 03:10:00|4088.6|4085.8|4090.1|4087.3|4090.3|4087.5|4088.3|4085.5|88
1596510900000|2020-08-04 03:15:00|4089.3|4086.5|4087.1|4084.3|4089.3|4086.5|4086.1|4083.3|94
1596511200000|2020-08-04 03:20:00|4086.6|4083.8|4085.1|4082.3|4086.6|4083.8|4084.3|4081.5|111
1596511500000|2020-08-04 03:25:00|4085.3|4082.5|4084.3|4081.5|4086.1|4083.3|4083.6|4080.8|119
1596511800000|2020-08-04 03:30:00|4083.6|4080.8|4084.3|4081.5|4085.6|4082.8|4083.6|4080.8|128
1596512100000|2020-08-04 03:35:00|4084.1|4081.3|4086.3|4083.5|4087.1|4084.3|4084.1|4081.3|112
1596512400000|2020-08-04 03:40:00|4087.1|4084.3|4085.1|4082.3|4087.3|4084.5|4085.1|4082.3|68
1596512700000|2020-08-04 03:45:00|4084.3|4081.5|4086.1|4083.3|4086.1|4083.3|4084.1|4081.3|55
1596513000000|2020-08-04 03:50:00|4085.6|4082.8|4085.1|4082.3|4086.1|4083.3|4085.1|4082.3|54
1596513300000|2020-08-04 03:55:00|4084.6|4081.8|4083.1|4080.3|4085.1|4082.3|4083.1|4080.3|94
1596513600000|2020-08-04 04:00:00|4082.1|4079.3|4083.1|4080.3|4083.1|4080.3|4081.4|4078.6|93
1596513900000|2020-08-04 04:05:00|4083.4|4080.6|4084.1|4081.3|4084.1|4081.3|4083.1|4080.3|41
1596514200000|2020-08-04 04:10:00|4084.4|4081.6|4086.4|4083.6|4088.1|4085.3|4084.4|4081.6|257
1596514500000|2020-08-04 04:15:00|4086.6|4083.8|4085.4|4082.6|4087.1|4084.3|4085.4|4082.6|27
1596514800000|2020-08-04 04:20:00|4086.1|4083.3|4086.1|4083.3|4086.1|4083.3|4085.1|4082.3|35
1596515100000|2020-08-04 04:25:00|4086.6|4083.8|4087.1|4084.3|4087.1|4084.3|4086.1|4083.3|23
1596515400000|2020-08-04 04:30:00|4086.6|4083.8|4087.1|4084.3|4088.1|4085.3|4085.1|4082.3|106
1596515700000|2020-08-04 04:35:00|4086.6|4083.8|4085.1|4082.3|4087.1|4084.3|4085.1|4082.3|108
1596516000000|2020-08-04 04:40:00|4085.4|4082.6|4088.6|4085.8|4088.6|4085.8|4085.1|4082.3|578
1596516300000|2020-08-04 04:45:00|4088.1|4085.3|4091.6|4088.8|4091.6|4088.8|4087.6|4084.8|313
1596516600000|2020-08-04 04:50:00|4091.9|4089.1|4090.9|4088.1|4091.9|4089.1|4088.9|4086.1|130
1596516900000|2020-08-04 04:55:00|4091.1|4088.3|4090.6|4087.8|4093.6|4090.8|4090.6|4087.8|163
1596517200000|2020-08-04 05:00:00|4090.9|4088.1|4089.6|4086.8|4093.6|4090.8|4086.1|4083.3|561
1596517500000|2020-08-04 05:05:00|4089.1|4086.3|4090.9|4088.1|4090.9|4088.1|4087.9|4085.1|161
1596517800000|2020-08-04 05:10:00|4090.1|4087.3|4087.9|4085.1|4090.1|4087.3|4087.6|4084.8|119
1596518100000|2020-08-04 05:15:00|4087.1|4084.3|4087.9|4085.1|4089.2|4086.4|4086.2|4083.4|385
1596518400000|2020-08-04 05:20:00|4087.6|4084.8|4087.6|4084.8|4088.2|4085.4|4086.6|4083.8|45
1596518700000|2020-08-04 05:25:00|4087.9|4085.1|4087.6|4084.8|4088.6|4085.8|4086.6|4083.8|85
1596519000000|2020-08-04 05:30:00|4087.2|4084.4|4086.9|4084.1|4089.7|4086.9|4085.6|4082.8|166
1596519300000|2020-08-04 05:35:00|4086.7|4083.9|4086.9|4084.1|4087.9|4085.1|4086.7|4083.9|84
1596519600000|2020-08-04 05:40:00|4086.7|4083.9|4082.9|4080.1|4086.9|4084.1|4082.2|4079.4|215
1596519900000|2020-08-04 05:45:00|4082.7|4079.9|4082.9|4080.1|4084.7|4081.9|4081.9|4079.1|181
1596520200000|2020-08-04 05:50:00|4083.4|4080.6|4082.9|4080.1|4083.9|4081.1|4082.7|4079.9|114
1596520500000|2020-08-04 05:55:00|4083.2|4080.4|4082.4|4079.6|4086.2|4083.4|4081.9|4079.1|175
1596520800000|2020-08-04 06:00:00|4082.2|4079.4|4080.7|4077.9|4083.9|4081.1|4078.9|4076.1|370
1596521100000|2020-08-04 06:05:00|4080.4|4077.6|4080.7|4077.9|4081.2|4078.4|4078.2|4075.4|278
1596521400000|2020-08-04 06:10:00|4080.4|4077.6|4089.2|4086.4|4089.4|4086.6|4079.2|4076.4|490
1596521700000|2020-08-04 06:15:00|4088.9|4086.1|4086.2|4083.4|4089.7|4086.9|4086.2|4083.4|321
1596522000000|2020-08-04 06:20:00|4085.9|4083.1|4088.9|4086.1|4089.2|4086.4|4085.2|4082.4|158
1596522300000|2020-08-04 06:25:00|4089.2|4086.4|4092.2|4089.4|4093.2|4090.4|4088.9|4086.1|268
1596522600000|2020-08-04 06:30:00|4092.7|4089.9|4095.9|4093.1|4098.2|4095.4|4090.9|4088.1|495
1596522900000|2020-08-04 06:35:00|4096.4|4093.6|4107.7|4104.9|4109.7|4106.9|4096.2|4093.4|878
1596523200000|2020-08-04 06:40:00|4107.9|4105.1|4111|4108.2|4111.7|4108.9|4106.7|4103.9|613
1596523500000|2020-08-04 06:45:00|4110.7|4107.9|4109|4106.2|4111.2|4108.4|4107.7|4104.9|283
1596523800000|2020-08-04 06:50:00|4108.7|4105.9|4111.7|4108.9|4111.7|4108.9|4107|4104.2|448
1596524100000|2020-08-04 06:55:00|4111.2|4108.4|4108|4105.2|4115|4112.2|4107.7|4104.9|500
1596524400000|2020-08-04 07:00:00|4108.2|4105.4|4108.2|4105.4|4111.2|4108.4|4103|4100.2|773
1596524700000|2020-08-04 07:05:00|4108.7|4105.9|4106|4103.2|4110.2|4107.4|4103|4100.2|720
1596525000000|2020-08-04 07:10:00|4105.5|4102.7|4105.2|4102.4|4109.2|4106.4|4103.2|4100.4|446
1596525300000|2020-08-04 07:15:00|4105|4102.2|4104.2|4101.4|4107|4104.2|4103.2|4100.4|437
1596525600000|2020-08-04 07:20:00|4104.5|4101.7|4099|4096.2|4106.2|4103.4|4097.2|4094.4|747
1596525900000|2020-08-04 07:25:00|4098.7|4095.9|4098.2|4095.4|4101.2|4098.4|4096.2|4093.4|734
1596526200000|2020-08-04 07:30:00|4098|4095.2|4107.2|4104.4|4107.2|4104.4|4096.2|4093.4|659
1596526500000|2020-08-04 07:35:00|4107|4104.2|4106|4103.2|4111.2|4108.4|4102.5|4099.7|550
1596526800000|2020-08-04 07:40:00|4105.7|4102.9|4098.7|4095.9|4106.5|4103.7|4098.7|4095.9|438
1596527100000|2020-08-04 07:45:00|4098.5|4095.7|4096.7|4093.9|4104|4101.2|4091.7|4088.9|840
1596527400000|2020-08-04 07:50:00|4096|4093.2|4091.7|4088.9|4096.7|4093.9|4089.7|4086.9|1044
1596527700000|2020-08-04 07:55:00|4091.3|4088.5|4088.7|4085.9|4096|4093.2|4088.3|4085.5|713
1596528000000|2020-08-04 08:00:00|4089|4086.2|4080.7|4077.9|4090|4087.2|4080|4077.2|1239
1596528300000|2020-08-04 08:05:00|4080|4077.2|4072.3|4069.5|4081.3|4078.5|4065.3|4062.5|2295
1596528600000|2020-08-04 08:10:00|4072|4069.2|4067.3|4064.5|4074.3|4071.5|4066|4063.2|1126
1596528900000|2020-08-04 08:15:00|4067|4064.2|4065.3|4062.5|4070.3|4067.5|4064|4061.2|1157
1596529200000|2020-08-04 08:20:00|4065|4062.2|4070.5|4067.7|4070.8|4068|4057.3|4054.5|1693
1596529500000|2020-08-04 08:25:00|4070.3|4067.5|4076|4073.2|4077.3|4074.5|4066.8|4064|1744
1596529800000|2020-08-04 08:30:00|4075.8|4073|4074|4071.2|4079.3|4076.5|4070.3|4067.5|1530
1596530100000|2020-08-04 08:35:00|4074.3|4071.5|4073.8|4071|4078|4075.2|4071.3|4068.5|707
1596530400000|2020-08-04 08:40:00|4073.3|4070.5|4076.5|4073.7|4081.3|4078.5|4071.3|4068.5|923
1596530700000|2020-08-04 08:45:00|4076.8|4074|4072.5|4069.7|4079.8|4077|4072.3|4069.5|523
1596531000000|2020-08-04 08:50:00|4072.3|4069.5|4076|4073.2|4077.8|4075|4071.8|4069|464
1596531300000|2020-08-04 08:55:00|4076.3|4073.5|4074.3|4071.5|4077|4074.2|4070.8|4068|402
1596531600000|2020-08-04 09:00:00|4074|4071.2|4071.5|4068.7|4075|4072.2|4066.8|4064|706
1596531900000|2020-08-04 09:05:00|4071.8|4069|4070.3|4067.5|4072.3|4069.5|4068.3|4065.5|362
1596532200000|2020-08-04 09:10:00|4069.8|4067|4066.5|4063.7|4070.3|4067.5|4065|4062.2|986
1596532500000|2020-08-04 09:15:00|4066.8|4064|4064|4061.2|4068.3|4065.5|4063|4060.2|514
1596532800000|2020-08-04 09:20:00|4063.8|4061|4068.1|4065.3|4068.8|4066|4059.8|4057|832
1596533100000|2020-08-04 09:25:00|4067.8|4065|4071.1|4068.3|4073.3|4070.5|4066.8|4064|485
1596533400000|2020-08-04 09:30:00|4071.3|4068.5|4069.3|4066.5|4072.8|4070|4065.8|4063|1495
1596533700000|2020-08-04 09:35:00|4069.1|4066.3|4059.6|4056.8|4069.3|4066.5|4059.3|4056.5|790
1596534000000|2020-08-04 09:40:00|4059.3|4056.5|4059.3|4056.5|4065.3|4062.5|4058.6|4055.8|942
1596534300000|2020-08-04 09:45:00|4058.8|4056|4056.6|4053.8|4060.6|4057.8|4052.1|4049.3|1426
1596534600000|2020-08-04 09:50:00|4057.1|4054.3|4060.6|4057.8|4062.8|4060|4055.1|4052.3|528
1596534900000|2020-08-04 09:55:00|4060.3|4057.5|4056.3|4053.5|4062.3|4059.5|4056.3|4053.5|401
1596535200000|2020-08-04 10:00:00|4056.1|4053.3|4046.6|4043.8|4061.6|4058.8|4045.3|4042.5|1399
1596535500000|2020-08-04 10:05:00|4047.3|4044.5|4048.3|4045.5|4053.9|4051.1|4045.3|4042.5|778
1596535800000|2020-08-04 10:10:00|4047.9|4045.1|4047.3|4044.5|4047.9|4045.1|4044.3|4041.5|584
1596536100000|2020-08-04 10:15:00|4046.9|4044.1|4052.3|4049.5|4052.3|4049.5|4041.3|4038.5|1279
1596536400000|2020-08-04 10:20:00|4051.9|4049.1|4050.3|4047.5|4051.9|4049.1|4048.3|4045.5|443
1596536700000|2020-08-04 10:25:00|4050.6|4047.8|4049.4|4046.6|4051.4|4048.6|4048.3|4045.5|254
1596537000000|2020-08-04 10:30:00|4050.4|4047.6|4053.4|4050.6|4056.9|4054.1|4050.4|4047.6|643
1596537300000|2020-08-04 10:35:00|4052.9|4050.1|4051.4|4048.6|4056.4|4053.6|4050.1|4047.3|392
1596537600000|2020-08-04 10:40:00|4051.1|4048.3|4058.6|4055.8|4058.9|4056.1|4049.6|4046.8|498
1596537900000|2020-08-04 10:45:00|4058.4|4055.6|4058.6|4055.8|4062.1|4059.3|4053.6|4050.8|735
1596538200000|2020-08-04 10:50:00|4059.1|4056.3|4059.9|4057.1|4060.6|4057.8|4056.9|4054.1|350
1596538500000|2020-08-04 10:55:00|4059.6|4056.8|4052.4|4049.6|4060.6|4057.8|4051.9|4049.1|553
1596538800000|2020-08-04 11:00:00|4052.6|4049.8|4051.6|4048.8|4057.6|4054.8|4050.9|4048.1|372
1596539100000|2020-08-04 11:05:00|4051.4|4048.6|4049.9|4047.1|4051.9|4049.1|4048.1|4045.3|453
1596539400000|2020-08-04 11:10:00|4049.6|4046.8|4050.6|4047.8|4050.9|4048.1|4043.4|4040.6|701
1596539700000|2020-08-04 11:15:00|4050.4|4047.6|4036.9|4034.1|4050.4|4047.6|4035.2|4032.4|1655
1596540000000|2020-08-04 11:20:00|4037.4|4034.6|4040.9|4038.1|4041.9|4039.1|4035.9|4033.1|802
1596540300000|2020-08-04 11:25:00|4041.4|4038.6|4042.6|4039.8|4043.4|4040.6|4040.4|4037.6|692
1596540600000|2020-08-04 11:30:00|4042.4|4039.6|4040.7|4037.9|4043.9|4041.1|4037.7|4034.9|844
1596540900000|2020-08-04 11:35:00|4040.4|4037.6|4041.7|4038.9|4043.4|4040.6|4039.9|4037.1|1343
1596541200000|2020-08-04 11:40:00|4041.9|4039.1|4045.1|4042.3|4046.9|4044.1|4040.9|4038.1|3790
1596541500000|2020-08-04 11:45:00|4044.7|4041.9|4046.4|4043.6|4049.4|4046.6|4044.4|4041.6|672
1596541800000|2020-08-04 11:50:00|4046.1|4043.3|4049.4|4046.6|4049.4|4046.6|4044.4|4041.6|650
1596542100000|2020-08-04 11:55:00|4048.9|4046.1|4048.7|4045.9|4049.7|4046.9|4046.9|4044.1|2347
1596542400000|2020-08-04 12:00:00|4048.9|4046.1|4049.4|4046.6|4049.4|4046.6|4045.4|4042.6|745
1596542700000|2020-08-04 12:05:00|4048.9|4046.1|4050.2|4047.4|4050.4|4047.6|4047.2|4044.4|425
1596543000000|2020-08-04 12:10:00|4050.4|4047.6|4050.4|4047.6|4050.4|4047.6|4047.7|4044.9|614
1596543300000|2020-08-04 12:15:00|4049.9|4047.1|4053.9|4051.1|4054.4|4051.6|4049.4|4046.6|828
1596543600000|2020-08-04 12:20:00|4053.4|4050.6|4051.4|4048.6|4055.4|4052.6|4050.4|4047.6|1807
1596543900000|2020-08-04 12:25:00|4051.2|4048.4|4043.2|4040.4|4051.4|4048.6|4036.9|4034.1|3619
1596544200000|2020-08-04 12:30:00|4043.4|4040.6|4043|4040.2|4043.7|4040.9|4039.7|4036.9|975
1596544500000|2020-08-04 12:35:00|4042.7|4039.9|4052|4049.2|4052.5|4049.7|4040|4037.2|2073
1596544800000|2020-08-04 12:40:00|4052.5|4049.7|4051.2|4048.4|4053|4050.2|4044.5|4041.7|760
1596545100000|2020-08-04 12:45:00|4051|4048.2|4046.2|4043.4|4052|4049.2|4044.2|4041.4|2222
1596545400000|2020-08-04 12:50:00|4045.5|4042.7|4043.5|4040.7|4047.2|4044.4|4040.5|4037.7|1510
1596545700000|2020-08-04 12:55:00|4044|4041.2|4043|4040.2|4046|4043.2|4042|4039.2|1187
1596546000000|2020-08-04 13:00:00|4042.5|4039.7|4062.2|4059.4|4062.5|4059.7|4030.5|4027.7|8026
1596546300000|2020-08-04 13:05:00|4062|4059.2|4048|4045.2|4062.7|4059.9|4044.2|4041.4|5189
1596546600000|2020-08-04 13:10:00|4047.7|4044.9|4056|4053.2|4057|4054.2|4042|4039.2|2361
1596546900000|2020-08-04 13:15:00|4055.7|4052.9|4064.2|4061.4|4065|4062.2|4052|4049.2|2398
1596547200000|2020-08-04 13:20:00|4064.5|4061.7|4071|4068.2|4073.2|4070.4|4063.2|4060.4|4885
1596547500000|2020-08-04 13:25:00|4070.5|4067.7|4074.7|4071.9|4079.2|4076.4|4067|4064.2|3328
1596547800000|2020-08-04 13:30:00|4074.5|4071.7|4081|4078.2|4083|4080.2|4072.5|4069.7|3056
1596548100000|2020-08-04 13:35:00|4081.2|4078.4|4076.5|4073.7|4081.7|4078.9|4071|4068.2|2558
1596548400000|2020-08-04 13:40:00|4077|4074.2|4079|4076.2|4079.5|4076.7|4074.5|4071.7|1415
1596548700000|2020-08-04 13:45:00|4079.2|4076.4|4081.5|4078.7|4088.5|4085.7|4077|4074.2|3288
1596549000000|2020-08-04 13:50:00|4081.7|4078.9|4088.7|4085.9|4091|4088.2|4081.5|4078.7|1825
1596549300000|2020-08-04 13:55:00|4088.5|4085.7|4093.7|4090.9|4098.5|4095.7|4087.5|4084.7|3101
1596549600000|2020-08-04 14:00:00|4094|4091.2|4106|4103.2|4110.5|4107.7|4094|4091.2|5806
1596549900000|2020-08-04 14:05:00|4105.8|4103|4114.5|4111.7|4115.5|4112.7|4100.8|4098|3750
1596550200000|2020-08-04 14:10:00|4115|4112.2|4112.2|4109.4|4123|4120.2|4109.5|4106.7|6734
1596550500000|2020-08-04 14:15:00|4112|4109.2|4122|4119.2|4124|4121.2|4109|4106.2|4553
1596550800000|2020-08-04 14:20:00|4123|4120.2|4120.5|4117.7|4126.5|4123.7|4117.7|4114.9|5070
1596551100000|2020-08-04 14:25:00|4120.7|4117.9|4118|4115.2|4126.2|4123.4|4115|4112.2|3438
1596551400000|2020-08-04 14:30:00|4117.7|4114.9|4112.5|4109.7|4120.5|4117.7|4111.7|4108.9|3055
1596551700000|2020-08-04 14:35:00|4113|4110.2|4120.5|4117.7|4126.5|4123.7|4111.5|4108.7|3260
1596552000000|2020-08-04 14:40:00|4120|4117.2|4132.5|4129.7|4132.5|4129.7|4119.5|4116.7|3190
1596552300000|2020-08-04 14:45:00|4133.5|4130.7|4140.5|4137.7|4141.5|4138.7|4126.5|4123.7|7449
1596552600000|2020-08-04 14:50:00|4141|4138.2|4147.5|4144.7|4158.5|4155.7|4140.5|4137.7|8033
1596552900000|2020-08-04 14:55:00|4147.2|4144.4|4140.5|4137.7|4152.5|4149.7|4139.5|4136.7|4323
1596553200000|2020-08-04 15:00:00|4140.2|4137.4|4148.5|4145.7|4151.5|4148.7|4139.5|4136.7|2442
1596553500000|2020-08-04 15:05:00|4148.7|4145.9|4144.5|4141.7|4152.5|4149.7|4139.5|4136.7|2904
1596553800000|2020-08-04 15:10:00|4145|4142.2|4150|4147.2|4156.5|4153.7|4144.3|4141.5|4320
1596554100000|2020-08-04 15:15:00|4150.2|4147.4|4162|4159.2|4169|4166.2|4150|4147.2|8292
1596554400000|2020-08-04 15:20:00|4161.2|4158.4|4159.7|4156.9|4169.2|4166.4|4156|4153.2|20086
1596554700000|2020-08-04 15:25:00|4160|4157.2|4162.7|4159.9|4165.5|4162.7|4155.5|4152.7|4095
1596555000000|2020-08-04 15:30:00|4162.5|4159.7|4173|4170.2|4174.5|4171.7|4160|4157.2|5356
1596555300000|2020-08-04 15:35:00|4173.2|4170.4|4169.7|4166.9|4176.5|4173.7|4166.5|4163.7|3915
1596555600000|2020-08-04 15:40:00|4169.5|4166.7|4175.9|4173.1|4177.9|4175.1|4169.2|4166.4|4021
1596555900000|2020-08-04 15:45:00|4176.2|4173.4|4176.9|4174.1|4177.9|4175.1|4172.5|4169.7|4948
1596556200000|2020-08-04 15:50:00|4177.2|4174.4|4176.9|4174.1|4179.9|4177.1|4172.9|4170.1|2296
1596556500000|2020-08-04 15:55:00|4177.2|4174.4|4170.7|4167.9|4177.9|4175.1|4170.5|4167.7|2301
1596556800000|2020-08-04 16:00:00|4170.9|4168.1|4174.5|4171.7|4176.9|4174.1|4167.7|4164.9|4337
1596557100000|2020-08-04 16:05:00|4174.2|4171.4|4173.5|4170.7|4176.5|4173.7|4170.5|4167.7|2343
1596557400000|2020-08-04 16:10:00|4174.5|4171.7|4165.5|4162.7|4175.5|4172.7|4165.5|4162.7|1928
1596557700000|2020-08-04 16:15:00|4165.7|4162.9|4169.5|4166.7|4172.5|4169.7|4165.5|4162.7|2252
1596558000000|2020-08-04 16:20:00|4170.5|4167.7|4174.5|4171.7|4175.5|4172.7|4170.5|4167.7|2341
1596558300000|2020-08-04 16:25:00|4174.7|4171.9|4174.2|4171.4|4178.5|4175.7|4171.5|4168.7|3684
1596558600000|2020-08-04 16:30:00|4174.5|4171.7|4168.5|4165.7|4180.2|4177.4|4166.5|4163.7|4396
1596558900000|2020-08-04 16:35:00|4168|4165.2|4161.5|4158.7|4168|4165.2|4159.2|4156.4|2559
1596559200000|2020-08-04 16:40:00|4162.5|4159.7|4164|4161.2|4164.5|4161.7|4158.5|4155.7|2700
1596559500000|2020-08-04 16:45:00|4164.2|4161.4|4164.2|4161.4|4165|4162.2|4161.5|4158.7|2286
1596559800000|2020-08-04 16:50:00|4164.5|4161.7|4157|4154.2|4166.5|4163.7|4155.5|4152.7|2157
1596560100000|2020-08-04 16:55:00|4157.2|4154.4|4156.3|4153.5|4161|4158.2|4154.8|4152|2849
1596560400000|2020-08-04 17:00:00|4156.5|4153.7|4155|4152.2|4163.5|4160.7|4154.5|4151.7|3470
1596560700000|2020-08-04 17:05:00|4155.2|4152.4|4154.5|4151.7|4158|4155.2|4152|4149.2|1692
1596561000000|2020-08-04 17:10:00|4154.2|4151.4|4169|4166.2|4169|4166.2|4154.2|4151.4|2807
1596561300000|2020-08-04 17:15:00|4170|4167.2|4177.5|4174.7|4180.5|4177.7|4169|4166.2|6761
1596561600000|2020-08-04 17:20:00|4177|4174.2|4176.5|4173.7|4180|4177.2|4173.7|4170.9|1680
1596561900000|2020-08-04 17:25:00|4176.9|4174.1|4184.9|4182.1|4185.9|4183.1|4176.7|4173.9|5119
1596562200000|2020-08-04 17:30:00|4185.2|4182.4|4188.5|4185.7|4188.9|4186.1|4181.2|4178.4|7209
1596562500000|2020-08-04 17:35:00|4188.2|4185.4|4199.2|4196.4|4204.5|4201.7|4187.5|4184.7|5940
1596562800000|2020-08-04 17:40:00|4198.9|4196.1|4213.2|4210.4|4215|4212.2|4197.9|4195.1|9730
1596563100000|2020-08-04 17:45:00|4213|4210.2|4206.4|4203.6|4216|4213.2|4204.4|4201.6|5855
1596563400000|2020-08-04 17:50:00|4207|4204.2|4213.4|4210.6|4215.4|4212.6|4205.7|4202.9|2905
1596563700000|2020-08-04 17:55:00|4213|4210.2|4206|4203.2|4219.7|4216.9|4205.7|4202.9|5057
1596564000000|2020-08-04 18:00:00|4206.4|4203.6|4211.4|4208.6|4216.9|4214.1|4206.2|4203.4|4237
1596564300000|2020-08-04 18:05:00|4211.7|4208.9|4197|4194.2|4212|4209.2|4195.7|4192.9|3959
1596564600000|2020-08-04 18:10:00|4198|4195.2|4198.2|4195.4|4201|4198.2|4196|4193.2|5618
1596564900000|2020-08-04 18:15:00|4198.7|4195.9|4203|4200.2|4205|4202.2|4198|4195.2|2963
1596565200000|2020-08-04 18:20:00|4203.2|4200.4|4201.5|4198.7|4209.7|4206.9|4196.5|4193.7|5324
1596565500000|2020-08-04 18:25:00|4201.2|4198.4|4179.4|4176.6|4202.5|4199.7|4176.4|4173.6|18510
1596565800000|2020-08-04 18:30:00|4179.7|4176.9|4176.7|4173.9|4183.7|4180.9|4175.4|4172.6|3259
1596566100000|2020-08-04 18:35:00|4176.4|4173.6|4173.5|4170.7|4176.7|4173.9|4170.5|4167.7|1857
1596566400000|2020-08-04 18:40:00|4173|4170.2|4170.7|4167.9|4176.7|4173.9|4170.5|4167.7|1910
1596566700000|2020-08-04 18:45:00|4170.5|4167.7|4174.9|4172.1|4176.9|4174.1|4167.5|4164.7|6836
1596567000000|2020-08-04 18:50:00|4175.9|4173.1|4172.7|4169.9|4176.4|4173.6|4168.5|4165.7|4132
1596567300000|2020-08-04 18:55:00|4173.2|4170.4|4178.5|4175.7|4178.5|4175.7|4170.5|4167.7|609
1596567600000|2020-08-04 19:00:00|4178.2|4175.4|4173.5|4170.7|4180.7|4177.9|4173.5|4170.7|1400
1596567900000|2020-08-04 19:05:00|4173.7|4170.9|4168.5|4165.7|4173.9|4171.1|4165.5|4162.7|1238
1596568200000|2020-08-04 19:10:00|4168.9|4166.1|4168.5|4165.7|4172.5|4169.7|4166.7|4163.9|1012
1596568500000|2020-08-04 19:15:00|4169.5|4166.7|4168.5|4165.7|4169.5|4166.7|4166.5|4163.7|328
1596568800000|2020-08-04 19:20:00|4168|4165.2|4170|4167.2|4170|4167.2|4166.5|4163.7|311
1596569100000|2020-08-04 19:25:00|4169.7|4166.9|4167.9|4165.1|4173.5|4170.7|4167.9|4165.1|850
1596569400000|2020-08-04 19:30:00|4168.9|4166.1|4172.5|4169.7|4172.5|4169.7|4167.9|4165.1|357
1596569700000|2020-08-04 19:35:00|4172.2|4169.4|4173|4170.2|4173.2|4170.4|4171.2|4168.4|273
1596570000000|2020-08-04 19:40:00|4173.2|4170.4|4172|4169.2|4173.2|4170.4|4171.2|4168.4|249
1596570300000|2020-08-04 19:45:00|4171.5|4168.7|4167|4164.2|4171.5|4168.7|4163.5|4160.7|1449
1596570600000|2020-08-04 19:50:00|4167.2|4164.4|4163|4160.2|4169|4166.2|4162.5|4159.7|841
1596570900000|2020-08-04 19:55:00|4162.8|4160|4169|4166.2|4169|4166.2|4162.5|4159.7|661
1596571200000|2020-08-04 20:00:00|4168.7|4165.9|4168.5|4165.7|4170.5|4167.7|4167.7|4164.9|440
1596571500000|2020-08-04 20:05:00|4169|4166.2|4168.2|4165.4|4170.5|4167.7|4167.5|4164.7|331
1596571800000|2020-08-04 20:10:00|4168|4165.2|4168.5|4165.7|4169.5|4166.7|4167.2|4164.4|214
1596572100000|2020-08-04 20:15:00|4168.2|4165.4|4168.5|4165.7|4169|4166.2|4165.5|4162.7|343
1596572400000|2020-08-04 20:20:00|4169|4166.2|4165.5|4162.7|4169|4166.2|4165|4162.2|144
1596572700000|2020-08-04 20:25:00|4165|4162.2|4163.5|4160.7|4167.5|4164.7|4161.8|4159|749
1596573000000|2020-08-04 20:30:00|4163.3|4160.5|4169.5|4166.7|4178.4|4173|4162.5|4159.7|1626
1596573300000|2020-08-04 20:35:00|4169|4166.2|4171.8|4169|4172.5|4169.7|4169|4166.2|471
1596573600000|2020-08-04 20:40:00|4171.3|4168.5|4165|4162.2|4172|4168.5|4164.8|4162|349
1596573900000|2020-08-04 20:45:00|4165.5|4162.7|4165.8|4163|4170.5|4167.7|4165|4162.2|392
1596574200000|2020-08-04 20:50:00|4165.5|4162.7|4164|4161.2|4166.5|4163.7|4162.5|4159.7|354
1596574500000|2020-08-04 20:55:00|4164.2|4161.4|4164|4161.2|4168.6|4165.2|4163.8|4158.1|459
1596578400000|2020-08-04 22:00:00|4163|4160.2|4168.3|4165.5|4169.3|4166.5|4158.8|4156|292
1596578700000|2020-08-04 22:05:00|4168|4165.2|4167.5|4164.7|4169.3|4166.5|4165.8|4163|75
1596579000000|2020-08-04 22:10:00|4167.3|4164.5|4166.1|4163.3|4167.3|4164.5|4165.3|4162.5|50
1596579300000|2020-08-04 22:15:00|4166.3|4163.5|4163.3|4160.5|4167.6|4164.8|4163.3|4160.5|244
1596579600000|2020-08-04 22:20:00|4163.6|4160.8|4164.3|4161.5|4166.3|4163.5|4163.6|4160.8|91
1596579900000|2020-08-04 22:25:00|4164.1|4161.3|4165.3|4162.5|4166.3|4163.5|4162.3|4159.5|69
1596580200000|2020-08-04 22:30:00|4164.8|4162|4165.6|4162.8|4166.3|4163.5|4163.6|4160.8|153
1596580500000|2020-08-04 22:35:00|4165.3|4162.5|4166.3|4163.5|4168|4165.2|4164|4161.2|169
1596580800000|2020-08-04 22:40:00|4166.5|4163.7|4166.5|4163.7|4167|4164.2|4165|4162.2|83
1596581100000|2020-08-04 22:45:00|4166.3|4163.5|4167.3|4164.5|4169|4166.2|4165.8|4163|270
1596581400000|2020-08-04 22:50:00|4166.8|4164|4167.3|4164.5|4167.3|4164.5|4166.3|4163.5|57
1596581700000|2020-08-04 22:55:00|4167.5|4164.7|4168.3|4165.5|4168.8|4166|4167.3|4164.5|107
1596582000000|2020-08-04 23:00:00|4168.5|4165.7|4169.3|4166.5|4170|4167.2|4166.3|4163.5|238
1596582300000|2020-08-04 23:05:00|4169.8|4167|4168|4165.2|4170|4167.2|4166|4163.2|239
1596582600000|2020-08-04 23:10:00|4168.3|4165.5|4166.3|4163.5|4168.3|4165.5|4166|4163.2|84
1596582900000|2020-08-04 23:15:00|4167.3|4164.5|4167.3|4164.5|4168.3|4165.5|4167.3|4164.5|75
1596583200000|2020-08-04 23:20:00|4167.5|4164.7|4166.6|4163.8|4167.6|4164.8|4166.6|4163.8|18
1596583500000|2020-08-04 23:25:00|4166.8|4164|4165.3|4162.5|4167.3|4164.5|4165.3|4162.5|53
1596583800000|2020-08-04 23:30:00|4165.8|4163|4164.1|4161.3|4166.1|4163.3|4164.1|4161.3|150
1596584100000|2020-08-04 23:35:00|4165.1|4162.3|4165.1|4162.3|4165.3|4162.5|4164.6|4161.8|110
1596584400000|2020-08-04 23:40:00|4164.6|4161.8|4165.3|4162.5|4165.6|4162.8|4164.1|4161.3|54
1596584700000|2020-08-04 23:45:00|4166.3|4163.5|4168.3|4165.5|4168.6|4165.8|4164.1|4161.3|131
1596585000000|2020-08-04 23:50:00|4168.6|4165.8|4168.3|4165.5|4168.6|4165.8|4168.3|4165.5|52
1596585300000|2020-08-04 23:55:00|4168.1|4165.3|4166.1|4163.3|4171.1|4168.3|4166.1|4163.3|497
1596585600000|2020-08-05 00:00:00|4166.3|4163.5|4165.1|4162.3|4169.3|4166.5|4159.1|4156.3|926
1596585900000|2020-08-05 00:05:00|4165.3|4162.5|4169.3|4166.5|4173.6|4170.8|4163.1|4160.3|491
1596586200000|2020-08-05 00:10:00|4168.9|4166.1|4167.1|4164.3|4170.1|4167.3|4167.1|4164.3|225
1596586500000|2020-08-05 00:15:00|4167.3|4164.5|4168.3|4165.5|4168.8|4166|4167.1|4164.3|127
1596586800000|2020-08-05 00:20:00|4169.1|4166.3|4168.1|4165.3|4169.6|4166.8|4166.3|4163.5|140
1596587100000|2020-08-05 00:25:00|4167.3|4164.5|4168.3|4165.5|4169.1|4166.3|4167.3|4164.5|62
1596587400000|2020-08-05 00:30:00|4168.1|4165.3|4167.1|4164.3|4168.1|4165.3|4166.6|4163.8|57
1596587700000|2020-08-05 00:35:00|4166.6|4163.8|4170.4|4167.6|4170.4|4167.6|4166.6|4163.8|161
1596588000000|2020-08-05 00:40:00|4170.9|4168.1|4167.1|4164.3|4171.1|4168.3|4167.1|4164.3|129
1596588300000|2020-08-05 00:45:00|4167.5|4164.7|4168.4|4165.6|4170.6|4167.8|4167.1|4164.3|253
1596588600000|2020-08-05 00:50:00|4168.1|4165.3|4168.1|4165.3|4169.1|4166.3|4168.1|4165.3|59
1596588900000|2020-08-05 00:55:00|4167.9|4165.1|4171.1|4168.3|4171.8|4169|4167.9|4165.1|171
1596589200000|2020-08-05 01:00:00|4171.4|4168.6|4165.1|4162.3|4173.6|4170.8|4162.6|4159.8|1002
1596589500000|2020-08-05 01:05:00|4164.4|4161.6|4163.4|4160.6|4165.6|4162.8|4162.1|4159.3|266
1596589800000|2020-08-05 01:10:00|4163.6|4160.8|4164.1|4161.3|4165.4|4162.6|4162.6|4159.8|217
1596590100000|2020-08-05 01:15:00|4164.6|4161.8|4164.1|4161.3|4165.6|4162.8|4163.9|4161.1|2132
1596590400000|2020-08-05 01:20:00|4163.6|4160.8|4170.1|4167.3|4170.1|4167.3|4162.1|4159.3|334
1596590700000|2020-08-05 01:25:00|4169.8|4167|4175.6|4172.8|4178.8|4176|4169.1|4166.3|951
1596591000000|2020-08-05 01:30:00|4175.1|4172.3|4171.1|4168.3|4176.1|4173.3|4171.1|4168.3|301
1596591300000|2020-08-05 01:35:00|4171.3|4168.5|4166.1|4163.3|4172.1|4169.3|4166.1|4163.3|217
1596591600000|2020-08-05 01:40:00|4165.8|4163|4169.1|4166.3|4169.1|4166.3|4165.8|4163|182
1596591900000|2020-08-05 01:45:00|4168.6|4165.8|4168.1|4165.3|4169.6|4166.8|4166.1|4163.3|149
1596592200000|2020-08-05 01:50:00|4168.6|4165.8|4171.8|4169|4172.1|4169.3|4168.6|4165.8|205
1596592500000|2020-08-05 01:55:00|4172.1|4169.3|4172.1|4169.3|4174.1|4171.3|4171.1|4168.3|151
1596592800000|2020-08-05 02:00:00|4172.6|4169.8|4171.9|4169.1|4174.1|4171.3|4170.6|4167.8|157
1596593100000|2020-08-05 02:05:00|4171.6|4168.8|4168.1|4165.3|4172.6|4169.8|4168.1|4165.3|965
1596593400000|2020-08-05 02:10:00|4167.7|4164.9|4168.7|4165.9|4169.9|4167.1|4167.7|4164.9|213
1596593700000|2020-08-05 02:15:00|4168.4|4165.6|4170.7|4167.9|4170.7|4167.9|4167.9|4165.1|77
1596594000000|2020-08-05 02:20:00|4170.4|4167.6|4171.4|4168.6|4171.7|4168.9|4170.4|4167.6|52
1596594300000|2020-08-05 02:25:00|4171.7|4168.9|4171.1|4168.3|4171.9|4169.1|4171.1|4168.3|27
1596594600000|2020-08-05 02:30:00|4171.7|4168.9|4170.1|4167.3|4172.1|4169.3|4170.1|4167.3|129
1596594900000|2020-08-05 02:35:00|4169.9|4167.1|4171.1|4168.3|4172.7|4169.9|4168.7|4165.9|196
1596595200000|2020-08-05 02:40:00|4171.7|4168.9|4173.4|4170.6|4174.4|4171.6|4171.1|4168.3|154
1596595500000|2020-08-05 02:45:00|4173.7|4170.9|4177.1|4174.3|4178.1|4175.3|4173.4|4170.6|312
1596595800000|2020-08-05 02:50:00|4176.9|4174.1|4181.1|4178.3|4183.1|4180.3|4176.7|4173.9|428
1596596100000|2020-08-05 02:55:00|4181.4|4178.6|4183.1|4180.3|4184.1|4181.3|4181.1|4178.3|229
1596596400000|2020-08-05 03:00:00|4182.7|4179.9|4181.7|4178.9|4183.4|4180.6|4181.4|4178.6|150
1596596700000|2020-08-05 03:05:00|4181.1|4178.3|4182.1|4179.3|4182.7|4179.9|4181.1|4178.3|120
1596597000000|2020-08-05 03:10:00|4181.9|4179.1|4183.2|4180.4|4183.2|4180.4|4180.7|4177.9|93
1596597300000|2020-08-05 03:15:00|4182.7|4179.9|4182.7|4179.9|4182.7|4179.9|4182.2|4179.4|53
1596597600000|2020-08-05 03:20:00|4183.2|4180.4|4180.9|4178.1|4183.7|4180.9|4180.7|4177.9|131
1596597900000|2020-08-05 03:25:00|4181.2|4178.4|4180.2|4177.4|4181.4|4178.6|4180.2|4177.4|126
1596598200000|2020-08-05 03:30:00|4179.6|4176.8|4174.4|4171.6|4179.6|4176.8|4173.7|4170.9|379
1596598500000|2020-08-05 03:35:00|4175.2|4172.4|4174.4|4171.6|4179.8|4173.9|4172.4|4169.6|419
1596598800000|2020-08-05 03:40:00|4174.7|4171.9|4175.2|4172.4|4176.2|4173.4|4174.4|4171.6|119
1596599100000|2020-08-05 03:45:00|4174.7|4171.9|4175.2|4172.4|4175.4|4172.6|4174.4|4171.6|38
1596599400000|2020-08-05 03:50:00|4175.7|4172.9|4175.2|4172.4|4176.7|4173.9|4175.2|4172.4|55
1596599700000|2020-08-05 03:55:00|4175.7|4172.9|4175.7|4172.9|4176.2|4173.4|4175.2|4172.4|82
1596600000000|2020-08-05 04:00:00|4175.2|4172.4|4172.2|4169.4|4175.2|4172.4|4171.7|4168.9|117
1596600300000|2020-08-05 04:05:00|4172.4|4169.6|4171.7|4168.9|4172.7|4169.9|4171|4168.2|197
1596600600000|2020-08-05 04:10:00|4171.2|4168.4|4171.7|4168.9|4171.7|4168.9|4170.7|4167.9|124
1596600900000|2020-08-05 04:15:00|4172.2|4169.4|4171.9|4169.1|4172.2|4169.4|4171.7|4168.9|88
1596601200000|2020-08-05 04:20:00|4172.2|4169.4|4172.2|4169.4|4173.7|4170.9|4171.7|4168.9|86
1596601500000|2020-08-05 04:25:00|4171.7|4168.9|4171.2|4168.4|4171.7|4168.9|4170.2|4167.4|85
1596601800000|2020-08-05 04:30:00|4171.5|4168.7|4171.7|4168.9|4172.7|4169.9|4170.7|4167.9|58
1596602100000|2020-08-05 04:35:00|4172.2|4169.4|4172.2|4169.4|4172.2|4169.4|4171.7|4168.9|28
1596602400000|2020-08-05 04:40:00|4172|4169.2|4173.2|4170.4|4173.2|4170.4|4171.7|4168.9|40
1596602700000|2020-08-05 04:45:00|4173.7|4170.9|4173.2|4170.4|4175.2|4172.4|4172.5|4169.7|106
1596603000000|2020-08-05 04:50:00|4172.7|4169.9|4171.2|4168.4|4173.2|4170.4|4171.2|4168.4|110
1596603300000|2020-08-05 04:55:00|4171|4168.2|4171.2|4168.4|4172.2|4169.4|4170.2|4167.4|84
1596603600000|2020-08-05 05:00:00|4170.7|4167.9|4171.2|4168.4|4171.7|4168.9|4169.5|4166.7|126
1596603900000|2020-08-05 05:05:00|4170.7|4167.9|4170.5|4167.7|4171.5|4168.7|4169.7|4166.9|131
1596604200000|2020-08-05 05:10:00|4170.2|4167.4|4169.7|4166.9|4171.5|4168.7|4168.7|4165.9|135
1596604500000|2020-08-05 05:15:00|4170.2|4167.4|4170.7|4167.9|4171.5|4168.7|4169.7|4166.9|65
1596604800000|2020-08-05 05:20:00|4170.5|4167.7|4169.7|4166.9|4171.7|4168.9|4169.5|4166.7|117
1596605100000|2020-08-05 05:25:00|4169.8|4167|4169.5|4166.7|4170.2|4167.4|4169.2|4166.4|72
1596605400000|2020-08-05 05:30:00|4169.8|4167|4170.5|4167.7|4171.5|4168.7|4169.5|4166.7|93
1596605700000|2020-08-05 05:35:00|4170.8|4168|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|89
1596606000000|2020-08-05 05:40:00|4171.5|4168.7|4178.2|4175.4|4179.2|4176.4|4171.5|4168.7|590
1596606300000|2020-08-05 05:45:00|4178.7|4175.9|4176.2|4173.4|4179.7|4176.9|4176.2|4173.4|255
1596606600000|2020-08-05 05:50:00|4176.7|4173.9|4174.9|4172.1|4177.7|4174.9|4174.9|4172.1|157
1596606900000|2020-08-05 05:55:00|4175.2|4172.4|4173.2|4170.4|4177.7|4174.9|4173.2|4170.4|191
1596607200000|2020-08-05 06:00:00|4173|4170.2|4176|4173.2|4176.2|4173.4|4169.2|4166.4|299
1596607500000|2020-08-05 06:05:00|4176.2|4173.4|4181|4178.2|4183.2|4180.4|4176|4173.2|335
1596607800000|2020-08-05 06:10:00|4181.2|4178.4|4182.2|4179.4|4182.2|4179.4|4179.2|4176.4|197
1596608100000|2020-08-05 06:15:00|4182.7|4179.9|4179|4176.2|4185.2|4182.4|4179|4176.2|427
1596608400000|2020-08-05 06:20:00|4179.2|4176.4|4185.2|4182.4|4185.2|4182.4|4178|4175.2|345
1596608700000|2020-08-05 06:25:00|4185|4182.2|4183.2|4180.4|4185.2|4182.4|4182|4179.2|297
1596609000000|2020-08-05 06:30:00|4183.7|4180.9|4185.2|4182.4|4189.5|4186.7|4183.7|4180.9|623
1596609300000|2020-08-05 06:35:00|4184.2|4181.4|4187.2|4184.4|4187.2|4184.4|4182|4179.2|424
1596609600000|2020-08-05 06:40:00|4187|4184.2|4187.2|4184.4|4189|4186.2|4185.2|4182.4|372
1596609900000|2020-08-05 06:45:00|4187.5|4184.7|4190.2|4187.4|4191.2|4188.4|4187.2|4184.4|371
1596610200000|2020-08-05 06:50:00|4190|4187.2|4197.2|4194.4|4197.2|4194.4|4189.2|4186.4|774
1596610500000|2020-08-05 06:55:00|4197|4194.2|4197.2|4194.4|4198|4195.2|4193.2|4190.4|432
1596610800000|2020-08-05 07:00:00|4197|4194.2|4204.3|4201.5|4204.3|4201.5|4196.2|4193.4|1071
1596611100000|2020-08-05 07:05:00|4204.7|4201.9|4213.3|4210.5|4213.3|4210.5|4202.3|4199.5|2221
1596611400000|2020-08-05 07:10:00|4212.7|4209.9|4208.3|4205.5|4217.3|4214.5|4207.3|4204.5|1145
1596611700000|2020-08-05 07:15:00|4209.3|4206.5|4205.3|4202.5|4209.5|4206.7|4204.3|4201.5|768
1596612000000|2020-08-05 07:20:00|4206|4203.2|4201.3|4198.5|4208.3|4205.5|4199.3|4196.5|1133
1596612300000|2020-08-05 07:25:00|4201|4198.2|4197.3|4194.5|4201.3|4198.5|4196.3|4193.5|488
1596612600000|2020-08-05 07:30:00|4196.8|4194|4207.5|4204.7|4208.8|4206|4195.5|4192.7|738
1596612900000|2020-08-05 07:35:00|4205.8|4203|4208.8|4206|4209|4206.2|4202.5|4199.7|560
1596613200000|2020-08-05 07:40:00|4209.3|4206.5|4212.5|4209.7|4213.8|4211|4206.8|4204|534
1596613500000|2020-08-05 07:45:00|4212.8|4210|4205.3|4202.5|4213.8|4211|4203.5|4200.7|621
1596613800000|2020-08-05 07:50:00|4205.5|4202.7|4203.8|4201|4208.8|4206|4201.5|4198.7|421
1596614100000|2020-08-05 07:55:00|4204.3|4201.5|4208.8|4206|4210.3|4207.5|4200.8|4198|828
1596614400000|2020-08-05 08:00:00|4209.3|4206.5|4211.1|4208.3|4213.8|4211|4207.8|4205|821
1596614700000|2020-08-05 08:05:00|4210.8|4208|4223.3|4220.5|4225.3|4222.5|4210.8|4208|2079
1596615000000|2020-08-05 08:10:00|4223.5|4220.7|4227.3|4224.5|4227.5|4224.7|4221|4218.2|1036
1596615300000|2020-08-05 08:15:00|4227|4224.2|4220.3|4217.5|4228.3|4225.5|4218.3|4215.5|1162
1596615600000|2020-08-05 08:20:00|4220.5|4217.7|4215.3|4212.5|4225.3|4222.5|4214|4211.2|1152
1596615900000|2020-08-05 08:25:00|4216.3|4213.5|4213.3|4210.5|4221|4218.2|4209|4206.2|1472
1596616200000|2020-08-05 08:30:00|4212.3|4209.5|4216.7|4213.9|4217.3|4214.5|4210|4207.2|932
1596616500000|2020-08-05 08:35:00|4217.3|4214.5|4225|4222.2|4226|4223.2|4216.5|4213.7|626
1596616800000|2020-08-05 08:40:00|4224.8|4222|4244.5|4241.7|4244.7|4241.9|4224.5|4221.7|3182
1596617100000|2020-08-05 08:45:00|4244.7|4241.9|4248.3|4245.5|4250.3|4247.5|4240|4237.2|2156
1596617400000|2020-08-05 08:50:00|4248.6|4245.8|4241|4238.2|4251.5|4248.7|4240.8|4238|1945
1596617700000|2020-08-05 08:55:00|4241.5|4238.7|4235.8|4233|4242|4239.2|4225.3|4222.5|1920
1596618000000|2020-08-05 09:00:00|4236.3|4233.5|4241.3|4238.5|4241.3|4238.5|4231.6|4228.8|843
1596618300000|2020-08-05 09:05:00|4241.9|4239.1|4245.6|4242.8|4248.3|4245.5|4238.9|4236.1|869
1596618600000|2020-08-05 09:10:00|4246.6|4243.8|4247.3|4244.5|4249.6|4246.8|4245.3|4242.5|671
1596618900000|2020-08-05 09:15:00|4246.9|4244.1|4240.8|4238|4248.8|4246|4240.3|4237.5|802
1596619200000|2020-08-05 09:20:00|4240.3|4237.5|4252|4249.2|4252.8|4250|4239.8|4237|1015
1596619500000|2020-08-05 09:25:00|4251.8|4249|4263.3|4260.5|4265.3|4262.5|4251.8|4249|3072
1596619800000|2020-08-05 09:30:00|4263.8|4261|4261|4258.2|4266|4263.2|4257.8|4255|1460
1596620100000|2020-08-05 09:35:00|4261.8|4259|4270.8|4268|4272|4269.2|4261.8|4259|1201
1596620400000|2020-08-05 09:40:00|4271|4268.2|4277.8|4275|4278.8|4276|4270|4267.2|1856
1596620700000|2020-08-05 09:45:00|4277.3|4274.5|4281.8|4279|4282.8|4280|4275|4272.2|1035
1596621000000|2020-08-05 09:50:00|4282.8|4280|4275.8|4273|4286.8|4284|4275.3|4272.5|2016
1596621300000|2020-08-05 09:55:00|4275.3|4272.5|4271.8|4269|4276.6|4273.8|4270.8|4268|925
1596621600000|2020-08-05 10:00:00|4271.6|4268.8|4269.8|4267|4277.1|4274.3|4266.1|4263.3|1172
1596621900000|2020-08-05 10:05:00|4269.3|4266.5|4274.1|4271.3|4276.3|4273.5|4268.1|4265.3|643
1596622200000|2020-08-05 10:10:00|4274.8|4272|4286.1|4283.3|4287.1|4284.3|4274.8|4272|1146
1596622500000|2020-08-05 10:15:00|4286.3|4283.5|4291.8|4289|4299.3|4296.5|4285.3|4282.5|5422
1596622800000|2020-08-05 10:20:00|4291.3|4288.5|4285.1|4282.3|4294.8|4292|4283.8|4281|1146
1596623100000|2020-08-05 10:25:00|4285.5|4282.7|4293.8|4291|4294.8|4292|4284.6|4281.8|949
1596623400000|2020-08-05 10:30:00|4294.1|4291.3|4291.1|4288.3|4294.8|4292|4284.8|4282|836
1596623700000|2020-08-05 10:35:00|4291.8|4289|4290.8|4288|4295.3|4292.5|4285.8|4283|858
1596624000000|2020-08-05 10:40:00|4290.1|4287.3|4291.8|4289|4295.2|4292.4|4289.8|4287|986
1596624300000|2020-08-05 10:45:00|4291.1|4288.3|4289.8|4287|4296.1|4293.3|4289.8|4287|768
1596624600000|2020-08-05 10:50:00|4290.1|4287.3|4291.3|4288.5|4293.1|4290.3|4287.8|4285|607
1596624900000|2020-08-05 10:55:00|4291.6|4288.8|4284.1|4281.3|4292.8|4290|4283.8|4281|769
1596625200000|2020-08-05 11:00:00|4283.8|4281|4287.8|4285|4288.8|4286|4282.3|4279.5|641
1596625500000|2020-08-05 11:05:00|4288.3|4285.5|4296.8|4294|4298.8|4296|4286.8|4284|2118
1596625800000|2020-08-05 11:10:00|4296.5|4293.7|4296.1|4293.3|4298.5|4295.7|4293.8|4291|540
1596626100000|2020-08-05 11:15:00|4296.3|4293.5|4302.8|4300|4305|4302.2|4294.5|4291.7|1549
1596626400000|2020-08-05 11:20:00|4302.5|4299.7|4315.8|4313|4315.8|4313|4300.5|4297.7|1940
1596626700000|2020-08-05 11:25:00|4315.6|4312.8|4327.5|4324.7|4333.5|4330.7|4311.5|4308.7|4496
1596627000000|2020-08-05 11:30:00|4328|4325.2|4332.5|4329.7|4332.8|4330|4325|4322.2|1950
1596627300000|2020-08-05 11:35:00|4332.3|4329.5|4323.8|4321|4335.8|4333|4322.8|4320|2074
1596627600000|2020-08-05 11:40:00|4324.5|4321.7|4328.8|4326|4328.8|4326|4323|4320.2|1307
1596627900000|2020-08-05 11:45:00|4328.4|4325.6|4343.8|4341|4344.8|4342|4326.8|4324|2731
1596628200000|2020-08-05 11:50:00|4344.1|4341.3|4345.1|4342.3|4362.3|4359.5|4338.6|4335.8|4823
1596628500000|2020-08-05 11:55:00|4344.8|4342|4353.8|4351|4353.8|4351|4339.8|4337|1826
1596628800000|2020-08-05 12:00:00|4354.1|4351.3|4333.8|4331|4354.6|4351.8|4332.8|4330|3670
1596629100000|2020-08-05 12:05:00|4333.4|4330.6|4345.1|4342.3|4345.8|4343|4333.3|4330.5|2596
1596629400000|2020-08-05 12:10:00|4345.6|4342.8|4337.8|4335|4347.8|4345|4337.8|4335|1413
1596629700000|2020-08-05 12:15:00|4338.1|4335.3|4322.8|4320|4344.8|4342|4322.1|4319.3|4166
1596630000000|2020-08-05 12:20:00|4322.4|4319.6|4305.7|4302.9|4322.4|4319.6|4305.4|4302.6|5333
1596630300000|2020-08-05 12:25:00|4305.4|4302.6|4313.4|4310.6|4316.4|4313.6|4304.9|4302.1|1946
1596630600000|2020-08-05 12:30:00|4313.7|4310.9|4323.4|4320.6|4329.4|4326.6|4310.4|4307.6|3709
1596630900000|2020-08-05 12:35:00|4322.7|4319.9|4327.4|4324.6|4328.4|4325.6|4320.8|4318|1752
1596631200000|2020-08-05 12:40:00|4327.1|4324.3|4323.4|4320.6|4331.8|4329|4322.4|4319.6|1255
1596631500000|2020-08-05 12:45:00|4323.1|4320.3|4319.1|4316.3|4326.4|4323.6|4316.4|4313.6|1072
1596631800000|2020-08-05 12:50:00|4318.9|4316.1|4314.9|4312.1|4325.9|4323.1|4309.4|4306.6|5076
1596632100000|2020-08-05 12:55:00|4315.3|4312.5|4323.3|4320.5|4325.6|4322.8|4315.3|4312.5|2958
1596632400000|2020-08-05 13:00:00|4324.3|4321.5|4338.3|4335.5|4342.3|4339.5|4315.3|4312.5|7068
1596632700000|2020-08-05 13:05:00|4338.9|4336.1|4329.3|4326.5|4338.9|4336.1|4326.3|4323.5|3907
1596633000000|2020-08-05 13:10:00|4328.9|4326.1|4341.8|4339|4341.8|4339|4324.9|4322.1|9748
1596633300000|2020-08-05 13:15:00|4342.8|4340|4349.8|4347|4352.8|4350|4333.8|4331|6548
1596633600000|2020-08-05 13:20:00|4350.2|4347.4|4349.8|4347|4351.8|4349|4340.8|4338|3361
1596633900000|2020-08-05 13:25:00|4349.3|4346.5|4330.3|4327.5|4350.8|4348|4329.3|4326.5|5214
1596634200000|2020-08-05 13:30:00|4330.6|4327.8|4336.3|4333.5|4346.3|4343.5|4328.9|4326.1|6009
1596634500000|2020-08-05 13:35:00|4336.6|4333.8|4323.3|4320.5|4340.3|4337.5|4319.3|4316.5|6078
1596634800000|2020-08-05 13:40:00|4324.3|4321.5|4329.8|4327|4339.8|4337|4323.3|4320.5|4737
1596635100000|2020-08-05 13:45:00|4330.3|4327.5|4343.8|4341|4343.8|4341|4328.5|4325.7|3635
1596635400000|2020-08-05 13:50:00|4344.3|4341.5|4348.8|4346|4351.8|4349|4343|4340.2|4593
1596635700000|2020-08-05 13:55:00|4349|4346.2|4349.8|4347|4352.2|4349.4|4347.8|4345|2102
1596636000000|2020-08-05 14:00:00|4350|4347.2|4342.8|4340|4354.8|4352|4340.8|4338|7782
1596636300000|2020-08-05 14:05:00|4343.1|4340.3|4345.3|4342.5|4355.7|4352.9|4337.3|4334.5|13670
1596636600000|2020-08-05 14:10:00|4344.8|4342|4337.3|4334.5|4344.8|4342|4337.3|4334.5|4724
1596636900000|2020-08-05 14:15:00|4337.1|4334.3|4338.3|4335.5|4342.3|4339.5|4333.3|4330.5|3021
1596637200000|2020-08-05 14:20:00|4338.1|4335.3|4344.1|4341.3|4349.1|4346.3|4337.3|4334.5|3625
1596637500000|2020-08-05 14:25:00|4343.8|4341|4338.3|4335.5|4346.8|4344|4337.1|4334.3|2621
1596637800000|2020-08-05 14:30:00|4338.7|4335.9|4350.8|4348|4353.3|4350.5|4335.3|4332.5|5399
1596638100000|2020-08-05 14:35:00|4351|4348.2|4315.6|4312.8|4360.1|4357.3|4306.3|4303.5|12180
1596638400000|2020-08-05 14:40:00|4316.3|4313.5|4332.3|4329.5|4336.1|4333.3|4307.6|4304.8|7509
1596638700000|2020-08-05 14:45:00|4332.6|4329.8|4349.3|4346.5|4350.3|4347.5|4331.3|4328.5|4094
1596639000000|2020-08-05 14:50:00|4347.9|4345.1|4343.3|4340.5|4352.3|4349.5|4334.3|4331.5|5182
1596639300000|2020-08-05 14:55:00|4343.6|4340.8|4336.6|4333.8|4345.1|4342.3|4329.1|4326.3|3525
1596639600000|2020-08-05 15:00:00|4336.3|4333.5|4340.6|4337.8|4342.9|4340.1|4329.6|4326.8|3109
1596639900000|2020-08-05 15:05:00|4340.9|4338.1|4340.9|4338.1|4344.4|4341.6|4330.4|4327.6|2609
1596640200000|2020-08-05 15:10:00|4341.4|4338.6|4336.4|4333.6|4343.4|4340.6|4328.6|4325.8|3125
1596640500000|2020-08-05 15:15:00|4336.6|4333.8|4330.4|4327.6|4339.9|4337.1|4324.4|4321.6|3157
1596640800000|2020-08-05 15:20:00|4330.6|4327.8|4340.4|4337.6|4340.6|4337.8|4329.1|4326.3|2820
1596641100000|2020-08-05 15:25:00|4340.6|4337.8|4343.9|4341.1|4347.4|4344.6|4337.4|4334.6|3734
1596641400000|2020-08-05 15:30:00|4343.5|4340.7|4336.9|4334.1|4346.4|4343.6|4333.6|4330.8|3101
1596641700000|2020-08-05 15:35:00|4336.4|4333.6|4326.4|4323.6|4336.4|4333.6|4324.4|4321.6|2373
1596642000000|2020-08-05 15:40:00|4327.4|4324.6|4321.4|4318.6|4330.4|4327.6|4318.9|4316.1|2462
1596642300000|2020-08-05 15:45:00|4322.4|4319.6|4318.6|4315.8|4328|4324.8|4317.6|4314.8|2805
1596642600000|2020-08-05 15:50:00|4318.2|4315.4|4321.9|4319.1|4322.4|4319.6|4309.4|4306.6|2861
1596642900000|2020-08-05 15:55:00|4321.6|4318.8|4305.2|4302.4|4322.9|4320.1|4303.9|4301.1|4550
1596643200000|2020-08-05 16:00:00|4305.9|4303.1|4305.2|4302.4|4310.9|4308.1|4294.9|4292.1|4127
1596643500000|2020-08-05 16:05:00|4305.5|4302.7|4302.2|4299.4|4306.9|4304.1|4296.9|4294.1|2838
1596643800000|2020-08-05 16:10:00|4302.9|4300.1|4303.2|4300.4|4306.9|4304.1|4299.5|4296.7|1933
1596644100000|2020-08-05 16:15:00|4303.7|4300.9|4297.5|4294.7|4305.5|4302.7|4296.9|4294.1|2014
1596644400000|2020-08-05 16:20:00|4297.2|4294.4|4301.9|4299.1|4304.2|4301.4|4296.5|4293.7|1785
1596644700000|2020-08-05 16:25:00|4301.2|4298.4|4298.2|4295.4|4302.5|4299.7|4296.5|4293.7|1738
1596645000000|2020-08-05 16:30:00|4298.5|4295.7|4277.1|4274.3|4300.5|4297.7|4275.1|4272.3|11655
1596645300000|2020-08-05 16:35:00|4277.3|4274.5|4288.1|4285.3|4291.1|4288.3|4275.1|4272.3|4093
1596645600000|2020-08-05 16:40:00|4287.8|4285|4283.1|4280.3|4288.5|4285.7|4269.8|4267|3738
1596645900000|2020-08-05 16:45:00|4283.3|4280.5|4275.3|4272.5|4285.1|4282.3|4275.1|4272.3|2385
1596646200000|2020-08-05 16:50:00|4275.1|4272.3|4264.2|4261.4|4275.1|4272.3|4259.7|4256.9|7057
1596646500000|2020-08-05 16:55:00|4264.4|4261.6|4276.2|4273.4|4279.2|4276.4|4262.4|4259.6|3238
1596646800000|2020-08-05 17:00:00|4275.9|4273.1|4261.5|4258.7|4277.2|4274.4|4257.2|4254.4|3984
1596647100000|2020-08-05 17:05:00|4260.7|4257.9|4251.5|4248.7|4265.2|4262.4|4250.8|4248|6673
1596647400000|2020-08-05 17:10:00|4251.8|4249|4241.8|4239|4254.2|4251.4|4240|4237.2|6445
1596647700000|2020-08-05 17:15:00|4242.2|4239.4|4250.5|4247.7|4254.2|4251.4|4237.8|4235|4324
1596648000000|2020-08-05 17:20:00|4250.9|4248.1|4250.8|4248|4252.2|4249.4|4241.8|4239|3161
1596648300000|2020-08-05 17:25:00|4250|4247.2|4245|4242.2|4250.5|4247.7|4241|4238.2|1987
1596648600000|2020-08-05 17:30:00|4245.3|4242.5|4233|4230.2|4250.3|4247.5|4230.8|4228|5704
1596648900000|2020-08-05 17:35:00|4233.3|4230.5|4230|4227.2|4237|4234.2|4223.3|4220.5|6176
1596649200000|2020-08-05 17:40:00|4229.8|4227|4223.8|4221|4229.8|4227|4220.3|4217.5|4028
1596649500000|2020-08-05 17:45:00|4224.1|4221.3|4227.3|4224.5|4229.8|4227|4213.3|4210.5|4457
1596649800000|2020-08-05 17:50:00|4227.6|4224.8|4227.1|4224.3|4229.5|4226.7|4222.8|4220|3041
1596650100000|2020-08-05 17:55:00|4226.8|4224|4236.2|4233.4|4239.8|4237|4226.8|4224|4516
1596650400000|2020-08-05 18:00:00|4236.8|4234|4237.8|4235|4238.8|4236|4231|4228.2|1904
1596650700000|2020-08-05 18:05:00|4237.5|4234.7|4233.8|4231|4237.8|4235|4230.2|4227.4|2216
1596651000000|2020-08-05 18:10:00|4233.5|4230.7|4238.5|4235.7|4240.8|4238|4232.1|4229.3|1760
1596651300000|2020-08-05 18:15:00|4238.8|4236|4228.8|4226|4240.2|4237.4|4227.8|4225|3988
1596651600000|2020-08-05 18:20:00|4229.1|4226.3|4230.5|4227.7|4233.8|4231|4223.8|4221|3354
1596651900000|2020-08-05 18:25:00|4229.8|4227|4238.9|4236.1|4240.9|4238.1|4220.1|4217.3|14254
1596652200000|2020-08-05 18:30:00|4238.6|4235.8|4232.4|4229.6|4240.4|4237.6|4230.6|4227.8|5352
1596652500000|2020-08-05 18:35:00|4231.4|4228.6|4232.4|4229.6|4232.6|4229.8|4227.4|4224.6|1028
1596652800000|2020-08-05 18:40:00|4231.4|4228.6|4238.4|4235.6|4238.4|4235.6|4231.4|4228.6|1142
1596653100000|2020-08-05 18:45:00|4239.4|4236.6|4238.4|4235.6|4240.4|4237.6|4236.4|4233.6|569
1596653400000|2020-08-05 18:50:00|4238.1|4235.3|4245.4|4242.6|4246.1|4243.3|4238.1|4235.3|858
1596653700000|2020-08-05 18:55:00|4245.1|4242.3|4244.4|4241.6|4246.8|4244|4241.8|4239|583
1596654000000|2020-08-05 19:00:00|4244.6|4241.8|4244.4|4241.6|4246.4|4243.6|4241.1|4238.3|699
1596654300000|2020-08-05 19:05:00|4243.9|4241.1|4236.1|4233.3|4244.1|4241.3|4235.4|4232.6|657
1596654600000|2020-08-05 19:10:00|4236.4|4233.6|4233.4|4230.6|4239.8|4237|4232.8|4230|636
1596654900000|2020-08-05 19:15:00|4233.1|4230.3|4239.1|4236.3|4240.1|4237.3|4232.4|4229.6|298
1596655200000|2020-08-05 19:20:00|4238.8|4236|4237.4|4234.6|4240.8|4238|4237.4|4234.6|414
1596655500000|2020-08-05 19:25:00|4237.8|4235|4237.1|4234.3|4240.4|4237.6|4236.8|4234|330
1596655800000|2020-08-05 19:30:00|4236.8|4234|4235.4|4232.6|4238.4|4235.6|4232.4|4229.6|748
1596656100000|2020-08-05 19:35:00|4235.7|4232.9|4230|4227.2|4239.4|4236.6|4228.7|4225.9|662
1596656400000|2020-08-05 19:40:00|4229.7|4226.9|4228.7|4225.9|4231.4|4228.6|4226.4|4223.6|581
1596656700000|2020-08-05 19:45:00|4229|4226.2|4230.7|4227.9|4233.7|4230.9|4228.7|4225.9|467
1596657000000|2020-08-05 19:50:00|4231|4228.2|4233|4230.2|4233.4|4230.6|4227|4224.2|600
1596657300000|2020-08-05 19:55:00|4232.4|4229.6|4227.2|4224.4|4232.4|4229.6|4227|4224.2|666
1596657600000|2020-08-05 20:00:00|4227|4224.2|4229.7|4226.9|4231|4228.2|4227|4224.2|232
1596657900000|2020-08-05 20:05:00|4230|4227.2|4230|4227.2|4230.7|4227.9|4229.4|4226.6|130
1596658200000|2020-08-05 20:10:00|4229.7|4226.9|4230.7|4227.9|4233|4230.2|4228.7|4225.9|312
1596658500000|2020-08-05 20:15:00|4231|4228.2|4232|4229.2|4233|4230.2|4230.7|4227.9|239
1596658800000|2020-08-05 20:20:00|4231.4|4228.6|4233|4230.2|4233|4230.2|4231.4|4228.6|66
1596659100000|2020-08-05 20:25:00|4232.2|4229.4|4231|4228.2|4234.4|4231.6|4230.7|4227.9|172
1596659400000|2020-08-05 20:30:00|4231.7|4228.9|4231.7|4228.9|4232|4229.2|4229.7|4226.9|166
1596659700000|2020-08-05 20:35:00|4231.4|4228.6|4232.7|4229.9|4233.4|4230.6|4231|4228.2|94
1596660000000|2020-08-05 20:40:00|4232.4|4229.6|4235.4|4232.6|4235.7|4232.9|4231.2|4228.4|381
1596660300000|2020-08-05 20:45:00|4235.2|4232.4|4235|4232.2|4236.4|4233.6|4233.4|4230.6|225
1596660600000|2020-08-05 20:50:00|4234.8|4232|4235|4232.2|4236|4233.2|4234|4231.2|150
1596660900000|2020-08-05 20:55:00|4235.2|4232.4|4235.7|4232.9|4237|4234.2|4235|4232|271
1596664800000|2020-08-05 22:00:00|4233.5|4230.7|4241.8|4239|4242|4239.2|4232.5|4229.7|379
1596665100000|2020-08-05 22:05:00|4242|4239.2|4249|4246.2|4254|4251.2|4241.8|4239|441
1596665400000|2020-08-05 22:10:00|4249.5|4246.7|4250.8|4248|4253|4250.2|4249|4246.2|143
1596665700000|2020-08-05 22:15:00|4251.3|4248.5|4250|4247.2|4251.8|4249|4247.8|4245|118
1596666000000|2020-08-05 22:20:00|4250.9|4248.1|4250.1|4247.3|4254.1|4251.3|4250.1|4247.3|97
1596666300000|2020-08-05 22:25:00|4249.1|4246.3|4238.8|4236|4249.1|4246.3|4235|4232.2|429
1596666600000|2020-08-05 22:30:00|4238.3|4235.5|4239.3|4236.5|4243.8|4241|4237.5|4234.7|108
1596666900000|2020-08-05 22:35:00|4239.1|4236.3|4239.8|4237|4240.8|4238|4237.5|4234.7|62
1596667200000|2020-08-05 22:40:00|4240.1|4237.3|4242.8|4240|4242.8|4240|4236.5|4233.7|115
1596667500000|2020-08-05 22:45:00|4242.6|4239.8|4244.8|4242|4244.8|4242|4242.3|4239.5|75
1596667800000|2020-08-05 22:50:00|4245.5|4242.7|4246.8|4244|4246.8|4244|4244.1|4241.3|114
1596668100000|2020-08-05 22:55:00|4246.6|4243.8|4246.6|4243.8|4247.8|4245|4246.1|4243.3|46
1596668400000|2020-08-05 23:00:00|4246.8|4244|4247.5|4244.7|4248.8|4246|4243.8|4241|145
1596668700000|2020-08-05 23:05:00|4246.8|4244|4245.8|4243|4248.5|4245.7|4245.5|4242.7|66
1596669000000|2020-08-05 23:10:00|4245.5|4242.7|4247.8|4245|4247.8|4245|4244.5|4241.7|42
1596669300000|2020-08-05 23:15:00|4248.2|4245.4|4248.8|4246|4248.8|4246|4247.1|4244.3|153
1596669600000|2020-08-05 23:20:00|4248.6|4245.8|4248.1|4245.3|4248.8|4246|4247.1|4244.3|57
1596669900000|2020-08-05 23:25:00|||||||||17
1596670200000|2020-08-05 23:30:00|4247.8|4245|4245.8|4243|4248.1|4245.3|4244.1|4241.3|142
1596670500000|2020-08-05 23:35:00|4246.1|4243.3|4251.8|4249|4252.8|4250|4245.8|4243|161
1596670800000|2020-08-05 23:40:00|4251.5|4248.7|4249.8|4247|4251.5|4248.7|4249.5|4246.7|47
1596671100000|2020-08-05 23:45:00|4249.5|4246.7|4247.8|4245|4250|4247.2|4246.8|4244|104
1596671400000|2020-08-05 23:50:00|4247.5|4244.7|4238.8|4236|4247.8|4245|4236.5|4233.7|361
1596671700000|2020-08-05 23:55:00|4239.3|4236.5|4236.8|4234|4240.1|4237.3|4233.4|4230.6|261
1596672000000|2020-08-06 00:00:00|4234.5|4231.7|4227.5|4224.7|4235.8|4233|4222.5|4219.7|1081
1596672300000|2020-08-06 00:05:00|4227.8|4225|4231.1|4228.3|4233.1|4230.3|4227.8|4225|326
1596672600000|2020-08-06 00:10:00|4231.8|4229|4232.1|4229.3|4234.1|4231.3|4230.1|4227.3|295
1596672900000|2020-08-06 00:15:00|4231.7|4228.9|4231.1|4228.3|4234.1|4231.3|4230.1|4227.3|265
1596673200000|2020-08-06 00:20:00|4230.8|4228|4235.1|4232.3|4235.1|4232.3|4230.8|4228|203
1596673500000|2020-08-06 00:25:00|4234.8|4232|4239.8|4237|4240.8|4238|4234.1|4231.3|486
1596673800000|2020-08-06 00:30:00|4239.6|4236.8|4232.1|4229.3|4239.6|4236.8|4231.1|4228.3|288
1596674100000|2020-08-06 00:35:00|4231.8|4229|4230.8|4228|4231.8|4229|4229.6|4226.8|171
1596674400000|2020-08-06 00:40:00|4230.6|4227.8|4230.8|4228|4232.6|4229.8|4228.6|4225.8|185
1596674700000|2020-08-06 00:45:00|4230.6|4227.8|4232.6|4229.8|4232.9|4230.1|4229.6|4226.8|108
1596675000000|2020-08-06 00:50:00|4232.9|4230.1|4229.6|4226.8|4233.1|4230.3|4228.6|4225.8|147
1596675300000|2020-08-06 00:55:00|4229.4|4226.6|4234.1|4231.3|4235.1|4232.3|4228.6|4225.8|148
1596675600000|2020-08-06 01:00:00|4233.9|4231.1|4223.9|4221.1|4236.6|4233.8|4220.1|4217.3|742
1596675900000|2020-08-06 01:05:00|4224.1|4221.3|4228.1|4225.3|4228.1|4225.3|4222.1|4219.3|190
1596676200000|2020-08-06 01:10:00|4227.4|4224.6|4228.1|4225.3|4229.1|4226.3|4225.1|4222.3|261
1596676500000|2020-08-06 01:15:00|4227.9|4225.1|4232.2|4229.4|4233.2|4230.4|4227.9|4225.1|238
1596676800000|2020-08-06 01:20:00|4232.6|4229.8|4237.9|4235.1|4238.6|4235.8|4232.2|4229.4|422
1596677100000|2020-08-06 01:25:00|4237.6|4234.8|4235.2|4232.4|4238.2|4235.4|4234.2|4231.4|285
1596677400000|2020-08-06 01:30:00|4234.9|4232.1|4233.2|4230.4|4235.4|4232.6|4232.9|4230.1|153
1596677700000|2020-08-06 01:35:00|4233.6|4230.8|4232.2|4229.4|4236.2|4233.4|4231.2|4228.4|254
1596678000000|2020-08-06 01:40:00|4231.9|4229.1|4231.2|4228.4|4233.4|4230.6|4230.2|4227.4|122
1596678300000|2020-08-06 01:45:00|4230.9|4228.1|4233.2|4230.4|4233.2|4230.4|4229.9|4227.1|170
1596678600000|2020-08-06 01:50:00|4232.2|4229.4|4231.2|4228.4|4233.2|4230.4|4230.6|4227.8|133
1596678900000|2020-08-06 01:55:00|4230.9|4228.1|4231.9|4229.1|4232.2|4229.4|4229.9|4227.1|144
1596679200000|2020-08-06 02:00:00|4231.4|4228.6|4231.2|4228.4|4231.9|4229.1|4229.2|4226.4|136
1596679500000|2020-08-06 02:05:00|4230.9|4228.1|4228.2|4225.4|4231.2|4228.4|4227.6|4224.8|380
1596679800000|2020-08-06 02:10:00|4228.6|4225.8|4230.2|4227.4|4230.2|4227.4|4227.6|4224.8|237
1596680100000|2020-08-06 02:15:00|4229.2|4226.4|4234.2|4231.4|4235.2|4232.4|4229.2|4226.4|287
1596680400000|2020-08-06 02:20:00|4234.9|4232.1|4234.2|4231.4|4235.2|4232.4|4233.2|4230.4|181
1596680700000|2020-08-06 02:25:00|4234.6|4231.8|4231.2|4228.4|4234.9|4232.1|4230.4|4227.6|149
1596681000000|2020-08-06 02:30:00|4230.8|4228|4233.2|4230.4|4233.2|4230.4|4229.2|4226.4|175
1596681300000|2020-08-06 02:35:00|4233|4230.2|4234.2|4231.4|4234.2|4231.4|4230.2|4227.4|220
1596681600000|2020-08-06 02:40:00|4233.9|4231.1|4230.9|4228.1|4234.2|4231.4|4230.9|4228.1|138
1596681900000|2020-08-06 02:45:00|4230.6|4227.8|4226.8|4224|4230.9|4228.1|4225.8|4223|1570
1596682200000|2020-08-06 02:50:00|4226.1|4223.3|4224.5|4221.7|4226.1|4223.3|4222.8|4220|337
1596682500000|2020-08-06 02:55:00|4224.8|4222|4219.8|4217|4226.8|4224|4217.8|4215|640
1596682800000|2020-08-06 03:00:00|4219.2|4216.4|4224.8|4222|4224.8|4222|4218.8|4216|376
1596683100000|2020-08-06 03:05:00|4224.2|4221.4|4224.8|4222|4225.5|4222.7|4223.8|4221|131
1596683400000|2020-08-06 03:10:00|4225.2|4222.4|4224.8|4222|4225.8|4223|4224.5|4221.7|166
1596683700000|2020-08-06 03:15:00|4224.5|4221.7|4226.5|4223.7|4228.5|4225.7|4224.5|4221.7|257
1596684000000|2020-08-06 03:20:00|4226.9|4224.1|4230.5|4227.7|4230.8|4228|4226.9|4224.1|305
1596684300000|2020-08-06 03:25:00|4230.2|4227.4|4227.5|4224.7|4232.5|4229.7|4226.5|4223.7|282
1596684600000|2020-08-06 03:30:00|4227.8|4225|4229.2|4226.4|4229.2|4226.4|4226.8|4224|84
1596684900000|2020-08-06 03:35:00|4229.8|4227|4231.2|4228.4|4232|4229.2|4229.8|4227|212
1596685200000|2020-08-06 03:40:00|4231|4228.2|4231.8|4229|4232.2|4229.4|4229|4226.2|243
1596685500000|2020-08-06 03:45:00|4232.2|4229.4|4230.8|4228|4232.8|4230|4229.5|4226.7|78
1596685800000|2020-08-06 03:50:00|4230.5|4227.7|4231.2|4228.4|4232.4|4229.6|4230.2|4227.4|188
1596686100000|2020-08-06 03:55:00|4230.8|4228|4230.8|4228|4230.8|4228|4229.2|4226.4|67
1596686400000|2020-08-06 04:00:00|4230.5|4227.7|4230.8|4228|4231.2|4228.4|4229.5|4226.7|99
1596686700000|2020-08-06 04:05:00|4230.5|4227.7|4231.5|4228.7|4231.8|4229|4230.5|4227.7|34
1596687000000|2020-08-06 04:10:00|4232|4229.2|4234.5|4231.7|4236.8|4234|4232|4229.2|304
1596687300000|2020-08-06 04:15:00|4234.8|4232|4230.3|4227.5|4234.8|4232|4230.3|4227.5|147
1596687600000|2020-08-06 04:20:00|4231|4228.2|4230.5|4227.7|4232.8|4230|4229.3|4226.5|91
1596687900000|2020-08-06 04:25:00|4230.3|4227.5|4234.8|4232|4234.8|4232|4229.8|4227|123
1596688200000|2020-08-06 04:30:00|4234.5|4231.7|4232.6|4229.8|4239.8|4237|4231.6|4228.8|508
1596688500000|2020-08-06 04:35:00|4232.8|4230|4233.3|4230.5|4233.6|4230.8|4230.8|4228|148
1596688800000|2020-08-06 04:40:00|4232.8|4230|4232.6|4229.8|4233.6|4230.8|4231.6|4228.8|85
1596689100000|2020-08-06 04:45:00|4232.1|4229.3|4232.6|4229.8|4234.3|4231.5|4231.6|4228.8|112
1596689400000|2020-08-06 04:50:00|4232.8|4230|4232.3|4229.5|4234.3|4231.5|4231.9|4229.1|119
1596689700000|2020-08-06 04:55:00|4231.9|4229.1|4232.9|4230.1|4233.6|4230.8|4231.9|4229.1|167
1596690000000|2020-08-06 05:00:00|4233.3|4230.5|4232.9|4230.1|4233.9|4231.1|4231.6|4228.8|160
1596690300000|2020-08-06 05:05:00|4232.6|4229.8|4231.6|4228.8|4233.6|4230.8|4231.6|4228.8|147
1596690600000|2020-08-06 05:10:00|4231.3|4228.5|4231.6|4228.8|4232.6|4229.8|4230.9|4228.1|92
1596690900000|2020-08-06 05:15:00|4231.9|4229.1|4228.6|4225.8|4231.9|4229.1|4226.9|4224.1|127
1596691200000|2020-08-06 05:20:00|4228.3|4225.5|4236.3|4233.5|4237.3|4234.5|4228.3|4225.5|289
1596691500000|2020-08-06 05:25:00|4235.9|4233.1|4240.3|4237.5|4240.9|4238.1|4235.6|4232.8|267
1596691800000|2020-08-06 05:30:00|4240.6|4237.8|4243.9|4241.1|4245.9|4243.1|4239.6|4236.8|753
1596692100000|2020-08-06 05:35:00|4243.6|4240.8|4241.9|4239.1|4243.9|4241.1|4240.6|4237.8|279
1596692400000|2020-08-06 05:40:00|4242.3|4239.5|4243.9|4241.1|4244.6|4241.8|4241.9|4239.1|185
1596692700000|2020-08-06 05:45:00|4244.3|4241.5|4259.9|4257.1|4259.9|4257.1|4243.9|4241.1|1058
1596693000000|2020-08-06 05:50:00|4259.6|4256.8|4253.9|4251.1|4259.6|4256.8|4252.9|4250.1|587
1596693300000|2020-08-06 05:55:00|4254.1|4251.3|4257.1|4254.3|4259.9|4257.1|4253.3|4250.5|367
1596693600000|2020-08-06 06:00:00|4257.3|4254.5|4259.6|4256.8|4260.9|4258.1|4254.9|4252.1|813
1596693900000|2020-08-06 06:05:00|4259.9|4257.1|4258.6|4255.8|4260.3|4257.5|4257.3|4254.5|712
1596694200000|2020-08-06 06:10:00|4258.3|4255.5|4254.9|4252.1|4258.9|4256.1|4250.3|4247.5|473
1596694500000|2020-08-06 06:15:00|4255.1|4252.3|4259.9|4257.1|4260.6|4257.8|4254.6|4251.8|334
1596694800000|2020-08-06 06:20:00|4260.3|4257.5|4256.6|4253.8|4260.3|4257.5|4254.3|4251.5|316
1596695100000|2020-08-06 06:25:00|4256.9|4254.1|4258.3|4255.5|4260.3|4257.5|4256.3|4253.5|293
1596695400000|2020-08-06 06:30:00|4258.6|4255.8|4257.9|4255.1|4260.3|4257.5|4254.9|4252.1|504
1596695700000|2020-08-06 06:35:00|4257.6|4254.8|4250.3|4247.5|4259.9|4257.1|4250.3|4247.5|422
1596696000000|2020-08-06 06:40:00|4250.6|4247.8|4247.6|4244.8|4252.3|4249.5|4246.6|4243.8|575
1596696300000|2020-08-06 06:45:00|4247.2|4244.4|4247.6|4244.8|4249.9|4247.1|4245.9|4243.1|452
1596696600000|2020-08-06 06:50:00|4247.3|4244.5|4241.9|4239.1|4247.9|4245.1|4240.9|4238.1|736
1596696900000|2020-08-06 06:55:00|4241.6|4238.8|4245.6|4242.8|4245.6|4242.8|4239.6|4236.8|588
1596697200000|2020-08-06 07:00:00|4246.1|4243.3|4234.9|4232.1|4249.9|4247.1|4234.5|4231.7|1790
1596697500000|2020-08-06 07:05:00|4235.4|4232.6|4226.9|4224.1|4235.9|4233.1|4223.9|4221.1|1504
1596697800000|2020-08-06 07:10:00|4226.7|4223.9|4234.9|4232.1|4237.9|4235.1|4225.5|4222.7|1191
1596698100000|2020-08-06 07:15:00|4234.5|4231.7|4240.9|4238.1|4243.9|4241.1|4234.2|4231.4|876
1596698400000|2020-08-06 07:20:00|4240.5|4237.7|4243.2|4240.4|4246.2|4243.4|4239.9|4237.1|952
1596698700000|2020-08-06 07:25:00|4243.5|4240.7|4238.9|4236.1|4243.9|4241.1|4233.9|4231.1|997
1596699000000|2020-08-06 07:30:00|4239.2|4236.4|4242.5|4239.7|4246.5|4243.7|4236.9|4234.1|899
1596699300000|2020-08-06 07:35:00|4242.9|4240.1|4239.5|4236.7|4245.2|4242.4|4239.5|4236.7|596
1596699600000|2020-08-06 07:40:00|4239.2|4236.4|4236.2|4233.4|4240.5|4237.7|4233|4230.2|777
1596699900000|2020-08-06 07:45:00|4236.7|4233.9|4230.5|4227.7|4239.5|4236.7|4230|4227.2|542
1596700200000|2020-08-06 07:50:00|4230.2|4227.4|4221.2|4218.4|4231.2|4228.4|4213.5|4210.7|2956
1596700500000|2020-08-06 07:55:00|4221.7|4218.9|4218.7|4215.9|4225|4222.2|4218|4215.2|1532
1596700800000|2020-08-06 08:00:00|4219|4216.2|4200.8|4198|4221|4218.2|4197.5|4194.7|4474
1596701100000|2020-08-06 08:05:00|4201|4198.2|4186.5|4183.7|4201.5|4198.7|4183.5|4180.7|3056
1596701400000|2020-08-06 08:10:00|4186|4183.2|4191.1|4188.3|4194.6|4191.8|4185.5|4182.7|2480
1596701700000|2020-08-06 08:15:00|4190.8|4188|4198.8|4196|4199.6|4196.8|4182.6|4179.8|2914
1596702000000|2020-08-06 08:20:00|4198.6|4195.8|4190.6|4187.8|4198.8|4196|4190.1|4187.3|1375
1596702300000|2020-08-06 08:25:00|4190.3|4187.5|4193.6|4190.8|4198.1|4195.3|4186.6|4183.8|1620
1596702600000|2020-08-06 08:30:00|4193.4|4190.6|4200.1|4197.3|4203.9|4201.1|4190.1|4187.3|2218
1596702900000|2020-08-06 08:35:00|4199.9|4197.1|4200.9|4198.1|4203.9|4201.1|4196.1|4193.3|1561
1596703200000|2020-08-06 08:40:00|4201.1|4198.3|4185.2|4182.4|4202.1|4199.3|4183.9|4181.1|2785
1596703500000|2020-08-06 08:45:00|4184.2|4181.4|4181.2|4178.4|4187.2|4184.4|4179.2|4176.4|1488
1596703800000|2020-08-06 08:50:00|4181.6|4178.8|4191.9|4189.1|4192.2|4189.4|4179.2|4176.4|1137
1596704100000|2020-08-06 08:55:00|4192.2|4189.4|4191.4|4188.6|4192.6|4189.8|4183.2|4180.4|1119
1596704400000|2020-08-06 09:00:00|4192|4189.2|4196.2|4193.4|4200.2|4197.4|4187.9|4185.1|1202
1596704700000|2020-08-06 09:05:00|4196.6|4193.8|4201.2|4198.4|4204.2|4201.4|4195.2|4192.4|762
1596705000000|2020-08-06 09:10:00|4200.6|4197.8|4201.2|4198.4|4207.2|4204.4|4200.2|4197.4|702
1596705300000|2020-08-06 09:15:00|4201.9|4199.1|4205.2|4202.4|4209.2|4206.4|4200.4|4197.6|2566
1596705600000|2020-08-06 09:20:00|4205.6|4202.8|4210.6|4207.8|4211.2|4208.4|4204.9|4202.1|592
1596705900000|2020-08-06 09:25:00|4210.2|4207.4|4210.4|4207.6|4215.2|4212.4|4204.6|4201.8|1048
1596706200000|2020-08-06 09:30:00|4210.2|4207.4|4212.9|4210.1|4216.9|4214.1|4206.9|4204.1|964
1596706500000|2020-08-06 09:35:00|4212.6|4209.8|4211.9|4209.1|4217.9|4215.1|4211.6|4208.8|633
1596706800000|2020-08-06 09:40:00|4212.3|4209.5|4213.9|4211.1|4217.2|4214.4|4210.2|4207.4|602
1596707100000|2020-08-06 09:45:00|4214.6|4211.8|4208.9|4206.1|4217.2|4214.4|4208.2|4205.4|635
1596707400000|2020-08-06 09:50:00|4208.2|4205.4|4214.6|4211.8|4214.9|4212.1|4208.2|4205.4|701
1596707700000|2020-08-06 09:55:00|4214.9|4212.1|4212.2|4209.4|4216.2|4213.4|4210.9|4208.1|425
1596708000000|2020-08-06 10:00:00|4212|4209.2|4206.2|4203.4|4212|4209.2|4198.2|4195.4|1131
1596708300000|2020-08-06 10:05:00|4206.4|4203.6|4208.9|4206.1|4210.9|4208.1|4203.9|4201.1|591
1596708600000|2020-08-06 10:10:00|4208.5|4205.7|4208.2|4205.4|4209.6|4206.8|4206.2|4203.4|471
1596708900000|2020-08-06 10:15:00|4207.9|4205.1|4211.2|4208.4|4213.2|4210.4|4206.2|4203.4|535
1596709200000|2020-08-06 10:20:00|4211.6|4208.8|4208.9|4206.1|4213.2|4210.4|4207.9|4205.1|419
1596709500000|2020-08-06 10:25:00|4209.2|4206.4|4201.9|4199.1|4210.6|4207.8|4199.9|4197.1|2125
1596709800000|2020-08-06 10:30:00|4201.2|4198.4|4195.6|4192.8|4201.6|4198.8|4194.2|4191.4|869
1596710100000|2020-08-06 10:35:00|4195.9|4193.1|4195.2|4192.4|4198.2|4195.4|4194.2|4191.4|441
1596710400000|2020-08-06 10:40:00|4195.9|4193.1|4197.2|4194.4|4197.2|4194.4|4191.9|4189.1|500
1596710700000|2020-08-06 10:45:00|4196.9|4194.1|4197.2|4194.4|4198.9|4196.1|4195.6|4192.8|770
1596711000000|2020-08-06 10:50:00|4196.9|4194.1|4187.2|4184.4|4198.2|4195.4|4185.9|4183.1|2337
1596711300000|2020-08-06 10:55:00|4186.9|4184.1|4190.2|4187.4|4191.2|4188.4|4182.9|4180.1|763
1596711600000|2020-08-06 11:00:00|4189.9|4187.1|4191.2|4188.4|4193.7|4190.9|4186.2|4183.4|713
1596711900000|2020-08-06 11:05:00|4190.9|4188.1|4197.7|4194.9|4198.2|4195.4|4187.9|4185.1|512
1596712200000|2020-08-06 11:10:00|4197|4194.2|4193|4190.2|4202.7|4199.9|4182.2|4179.4|2830
1596712500000|2020-08-06 11:15:00|4192.2|4189.4|4203|4200.2|4204.5|4201.7|4191.2|4188.4|479
1596712800000|2020-08-06 11:20:00|4203.4|4200.6|4205.3|4202.5|4206.5|4203.7|4202.3|4199.5|988
1596713100000|2020-08-06 11:25:00|4205.5|4202.7|4208.4|4205.6|4208.7|4205.9|4203|4200.2|1899
1596713400000|2020-08-06 11:30:00|4208|4205.2|4208.7|4205.9|4211|4208.2|4206.7|4203.9|1446
1596713700000|2020-08-06 11:35:00|4209.4|4206.6|4213.4|4210.6|4213.7|4210.9|4206.4|4203.6|817
1596714000000|2020-08-06 11:40:00|4212.7|4209.9|4201|4198.2|4213.7|4210.9|4199.7|4196.9|1702
1596714300000|2020-08-06 11:45:00|4201.4|4198.6|4192.3|4189.5|4204.3|4201.5|4191.6|4188.8|1329
1596714600000|2020-08-06 11:50:00|4192.7|4189.9|4206|4203.2|4206|4203.2|4192.7|4189.9|1193
1596714900000|2020-08-06 11:55:00|4205.7|4202.9|4213.5|4210.7|4217.7|4214.9|4203.2|4200.4|1312
1596715200000|2020-08-06 12:00:00|4213.3|4210.5|4207.7|4204.9|4214|4211.2|4207.7|4204.9|1782
1596715500000|2020-08-06 12:05:00|4207.3|4204.5|4203.4|4200.6|4209.7|4206.9|4201.7|4198.9|1252
1596715800000|2020-08-06 12:10:00|4202.9|4200.1|4205.7|4202.9|4205.7|4202.9|4201.7|4198.9|637
1596716100000|2020-08-06 12:15:00|4206.7|4203.9|4203.4|4200.6|4206.7|4203.9|4201.7|4198.9|787
1596716400000|2020-08-06 12:20:00|4203.7|4200.9|4207.4|4204.6|4211.1|4208.3|4202.9|4200.1|801
1596716700000|2020-08-06 12:25:00|4207.9|4205.1|4206.1|4203.3|4208.1|4205.3|4203.7|4200.9|452
1596717000000|2020-08-06 12:30:00|4205.9|4203.1|4227.4|4224.6|4229.1|4226.3|4205.1|4202.3|4942
1596717300000|2020-08-06 12:35:00|4228.1|4225.3|4236.8|4234|4238.1|4235.3|4225.9|4223.1|3000
1596717600000|2020-08-06 12:40:00|4237.1|4234.3|4242.8|4240|4244.8|4242|4236.8|4234|2157
1596717900000|2020-08-06 12:45:00|4243.1|4240.3|4244.6|4241.8|4246.1|4243.3|4240.1|4237.3|1408
1596718200000|2020-08-06 12:50:00|4244.1|4241.3|4251.6|4248.8|4256.3|4253.5|4244.1|4241.3|2507
1596718500000|2020-08-06 12:55:00|4251.3|4248.5|4251.6|4248.8|4252.8|4250|4246.6|4243.8|1943
1596718800000|2020-08-06 13:00:00|4251.8|4249|4262.4|4259.6|4263.4|4260.6|4247.3|4244.5|6579
1596719100000|2020-08-06 13:05:00|4263|4260.2|4271.8|4269|4279.5|4276.7|4263|4260.2|7860
1596719400000|2020-08-06 13:10:00|4271.6|4268.8|4270.1|4267.3|4278.8|4276|4264.4|4261.6|4497
1596719700000|2020-08-06 13:15:00|4269.8|4267|4264.4|4261.6|4278.4|4275.6|4263|4260.2|3657
1596720000000|2020-08-06 13:20:00|4264.2|4261.4|4270.1|4267.3|4273.1|4270.3|4263.4|4260.6|2207
1596720300000|2020-08-06 13:25:00|4269.4|4266.6|4272.4|4269.6|4274.4|4271.6|4266.4|4263.6|1228
1596720600000|2020-08-06 13:30:00|4271.8|4269|4276.4|4273.6|4277.8|4275|4267.4|4264.6|4522
1596720900000|2020-08-06 13:35:00|4276.8|4274|4268.4|4265.6|4279.1|4276.3|4268.1|4265.3|1993
1596721200000|2020-08-06 13:40:00|4268.1|4265.3|4264.8|4262|4278.8|4276|4262.4|4259.6|2644
1596721500000|2020-08-06 13:45:00|4265.8|4263|4265.8|4263|4268.8|4266|4259.4|4256.6|1962
1596721800000|2020-08-06 13:50:00|4265.4|4262.6|4265.6|4262.8|4270.4|4267.6|4262.4|4259.6|1773
1596722100000|2020-08-06 13:55:00|4265.8|4263|4265.4|4262.6|4269.8|4267|4262.8|4260|1425
1596722400000|2020-08-06 14:00:00|4265.1|4262.3|4258.1|4255.3|4267.8|4265|4258.1|4255.3|2137
1596722700000|2020-08-06 14:05:00|4257.7|4254.9|4246|4243.2|4257.7|4254.9|4241|4238.2|3800
1596723000000|2020-08-06 14:10:00|4246.2|4243.4|4248.4|4245.6|4256.4|4253.6|4244.7|4241.9|2570
1596723300000|2020-08-06 14:15:00|4249|4246.2|4241.4|4238.6|4251.7|4248.9|4239.4|4236.6|2487
1596723600000|2020-08-06 14:20:00|4241|4238.2|4237.4|4234.6|4246.4|4243.6|4236.4|4233.6|2470
1596723900000|2020-08-06 14:25:00|4237.2|4234.4|4242|4239.2|4242.1|4239.3|4235.7|4232.9|1309
1596724200000|2020-08-06 14:30:00|4242.4|4239.6|4253.4|4250.6|4256|4253.2|4241|4238.2|3627
1596724500000|2020-08-06 14:35:00|4253.8|4251|4242.7|4239.9|4261.4|4258.6|4240.7|4237.9|3905
1596724800000|2020-08-06 14:40:00|4243.1|4240.3|4217.3|4214.5|4246.7|4243.9|4214.3|4211.5|7539
1596725100000|2020-08-06 14:45:00|4216.8|4214|4224|4221.2|4229.4|4226.6|4211|4208.2|5887
1596725400000|2020-08-06 14:50:00|4223.6|4220.8|4235|4232.2|4235|4232.2|4218.8|4216|3944
1596725700000|2020-08-06 14:55:00|4235.4|4232.6|4240.7|4237.9|4243|4240.2|4232.5|4229.7|2874
1596726000000|2020-08-06 15:00:00|4240|4237.2|4249|4246.2|4251.2|4248.4|4237|4234.2|3223
1596726300000|2020-08-06 15:05:00|4249.2|4246.4|4240.7|4237.9|4252|4249.2|4234|4231.2|2323
1596726600000|2020-08-06 15:10:00|4241|4238.2|4231.5|4228.7|4243|4240.2|4227.8|4225|1983
1596726900000|2020-08-06 15:15:00|4231|4228.2|4236.8|4234|4237.8|4235|4230.8|4228|1739
1596727200000|2020-08-06 15:20:00|4236.5|4233.7|4230.8|4228|4239.3|4236.5|4225.5|4222.7|2255
1596727500000|2020-08-06 15:25:00|4231.1|4228.3|4224.1|4221.3|4231.1|4228.3|4217.5|4214.7|3205
1596727800000|2020-08-06 15:30:00|4224.3|4221.5|4226.5|4223.7|4230.8|4228|4216.8|4214|2890
1596728100000|2020-08-06 15:35:00|4227.2|4224.4|4217.8|4215|4227.5|4224.7|4216.1|4213.3|1360
1596728400000|2020-08-06 15:40:00|4217.5|4214.7|4219.8|4217|4219.8|4217|4212.8|4210|1556
1596728700000|2020-08-06 15:45:00|4219.5|4216.7|4237.8|4235|4238.5|4235.7|4218.3|4215.5|2043
1596729000000|2020-08-06 15:50:00|4238|4235.2|4242.5|4239.7|4244.1|4241.3|4234.5|4231.7|1998
1596729300000|2020-08-06 15:55:00|4242.8|4240|4250.5|4247.7|4251.5|4248.7|4242.1|4239.3|1837
1596729600000|2020-08-06 16:00:00|4250.3|4247.5|4260.2|4257.4|4266.9|4264.1|4250.3|4247.5|6046
1596729900000|2020-08-06 16:05:00|4259.9|4257.1|4256.5|4253.7|4267.9|4265.1|4256.5|4253.7|2262
1596730200000|2020-08-06 16:10:00|4256.9|4254.1|4254.2|4251.4|4261.5|4258.7|4252.9|4250.1|1829
1596730500000|2020-08-06 16:15:00|4253.9|4251.1|4256.5|4253.7|4257.2|4254.4|4249.9|4247.1|1142
1596730800000|2020-08-06 16:20:00|4256.9|4254.1|4253.7|4250.9|4259.9|4257.1|4251.5|4248.7|1090
1596731100000|2020-08-06 16:25:00|4253.9|4251.1|4253.5|4250.7|4254.5|4251.7|4248.8|4246|2957
1596731400000|2020-08-06 16:30:00|4253.9|4251.1|4250.1|4247.3|4254.7|4251.9|4250.1|4247.3|1801
1596731700000|2020-08-06 16:35:00|4249.7|4246.9|4241.1|4238.3|4250.1|4247.3|4239.1|4236.3|4917
1596732000000|2020-08-06 16:40:00|4240.8|4238|4247.8|4245|4248.8|4246|4240.1|4237.3|1328
1596732300000|2020-08-06 16:45:00|4247.5|4244.7|4236.7|4233.9|4247.5|4244.7|4234.7|4231.9|1879
1596732600000|2020-08-06 16:50:00|4236.4|4233.6|4237.9|4235.1|4242.9|4240.1|4236.4|4233.6|1085
1596732900000|2020-08-06 16:55:00|4238.1|4235.3|4242.1|4239.3|4244.1|4241.3|4233.4|4230.6|1911
1596733200000|2020-08-06 17:00:00|4241.8|4239|4238.1|4235.3|4243.1|4240.3|4235.1|4232.3|1433
1596733500000|2020-08-06 17:05:00|4238.4|4235.6|4227.1|4224.3|4238.4|4235.6|4224.7|4221.9|3898
1596733800000|2020-08-06 17:10:00|4226.7|4223.9|4224.7|4221.9|4230.1|4227.3|4220|4217.2|5081
1596734100000|2020-08-06 17:15:00|4224.9|4222.1|4220.3|4217.5|4227.3|4224.5|4219.3|4216.5|1606
1596734400000|2020-08-06 17:20:00|4220|4217.2|4223.7|4220.9|4225|4222.2|4217.3|4214.5|1842
1596734700000|2020-08-06 17:25:00|4222.3|4219.5|4226.7|4223.9|4227.7|4224.9|4219.7|4216.9|1575
1596735000000|2020-08-06 17:30:00|4227.3|4224.5|4215|4212.2|4227.7|4224.9|4212.3|4209.5|1822
1596735300000|2020-08-06 17:35:00|4214.3|4211.5|4214|4211.2|4214.7|4211.9|4207.3|4204.5|2627
1596735600000|2020-08-06 17:40:00|4214.3|4211.5|4215.3|4212.5|4216.3|4213.5|4212.7|4209.9|1275
1596735900000|2020-08-06 17:45:00|4214.3|4211.5|4220.7|4217.9|4224.7|4221.9|4214.3|4211.5|1971
1596736200000|2020-08-06 17:50:00|4221.1|4218.3|4219.4|4216.6|4223.1|4220.3|4218|4215.2|766
1596736500000|2020-08-06 17:55:00|4219.2|4216.4|4216.7|4213.9|4219.4|4216.6|4208.7|4205.9|2132
1596736800000|2020-08-06 18:00:00|4216.4|4213.6|4218.9|4216.1|4224.4|4221.6|4213.1|4210.3|3023
1596737100000|2020-08-06 18:05:00|4219.1|4216.3|4216|4213.2|4221.7|4218.9|4214.7|4211.9|3448
1596737400000|2020-08-06 18:10:00|4215.7|4212.9|4216.7|4213.9|4218.3|4215.5|4209.3|4206.5|3209
1596737700000|2020-08-06 18:15:00|4217.7|4214.9|4211.7|4208.9|4218.7|4215.9|4209.7|4206.9|1874
1596738000000|2020-08-06 18:20:00|4212|4209.2|4204.7|4201.9|4212.7|4209.9|4203.7|4200.9|3435
1596738300000|2020-08-06 18:25:00|4205|4202.2|4210.7|4207.9|4216.7|4213.9|4200|4197.2|12637
1596738600000|2020-08-06 18:30:00|4210.5|4207.7|4224.8|4222|4228.5|4225.7|4205.7|4202.9|3386
1596738900000|2020-08-06 18:35:00|4225.2|4222.4|4230.8|4228|4231.2|4228.4|4224.5|4221.7|801
1596739200000|2020-08-06 18:40:00|4229.8|4227|4231.8|4229|4232.8|4230|4228.5|4225.7|1090
1596739500000|2020-08-06 18:45:00|4232|4229.2|4231.8|4229|4232.8|4230|4229|4226.2|652
1596739800000|2020-08-06 18:50:00|4232.2|4229.4|4232.5|4229.7|4234.2|4231.4|4232|4229.2|388
1596740100000|2020-08-06 18:55:00|4232.2|4229.4|4228.5|4225.7|4233.8|4231|4227.8|4225|597
1596740400000|2020-08-06 19:00:00|4228.8|4226|4227.2|4224.4|4230.8|4228|4224.8|4222|733
1596740700000|2020-08-06 19:05:00|4226.8|4224|4222.8|4220|4226.8|4224|4220.5|4217.7|356
1596741000000|2020-08-06 19:10:00|4222.5|4219.7|4223.2|4220.4|4227.2|4224.4|4222.2|4219.4|1281
1596741300000|2020-08-06 19:15:00|4222.8|4220|4220.5|4217.7|4226.2|4223.4|4219.2|4216.4|294
1596741600000|2020-08-06 19:20:00|4220.2|4217.4|4218.2|4215.4|4220.2|4217.4|4217.2|4214.4|266
1596741900000|2020-08-06 19:25:00|4217.8|4215|4214.5|4211.7|4218.2|4215.4|4211.2|4208.4|413
1596742200000|2020-08-06 19:30:00|4214.8|4212|4216.5|4213.7|4219.2|4216.4|4214.2|4211.4|430
1596742500000|2020-08-06 19:35:00|4216.2|4213.4|4219.2|4216.4|4222.2|4219.4|4215.5|4212.7|308
1596742800000|2020-08-06 19:40:00|4219.5|4216.7|4220.2|4217.4|4222.8|4220|4218.7|4215.9|486
1596743100000|2020-08-06 19:45:00|4220|4217.2|4215.2|4212.4|4220.8|4218|4215.2|4212.4|276
1596743400000|2020-08-06 19:50:00|4214.8|4212|4217.2|4214.4|4219.5|4216.7|4214.2|4211.4|274
1596743700000|2020-08-06 19:55:00|4216.5|4213.7|4217.2|4214.4|4217.5|4214.7|4212.2|4209.4|310
1596744000000|2020-08-06 20:00:00|4217.8|4215|4213.2|4210.4|4218.2|4215.4|4212.8|4210|175
1596744300000|2020-08-06 20:05:00|4213.5|4210.7|4215.2|4212.4|4217.5|4214.7|4213.5|4210.7|144
1596744600000|2020-08-06 20:10:00|4216.2|4213.4|4215.5|4212.7|4217.2|4214.4|4214.5|4211.7|271
1596744900000|2020-08-06 20:15:00|4215.7|4212.9|4217.5|4214.7|4217.5|4214.7|4215.5|4212.7|61
1596745200000|2020-08-06 20:20:00|4217|4214.2|4216.7|4213.9|4218.2|4215.4|4216.2|4213.4|373
1596745500000|2020-08-06 20:25:00|4216.5|4213.7|4217.2|4214.4|4218.2|4215.4|4215.2|4212.4|383
1596745800000|2020-08-06 20:30:00|4216.8|4214|4216.2|4213.4|4217.2|4214.4|4215.2|4212.4|105
1596746100000|2020-08-06 20:35:00|4216.6|4213.8|4220.2|4217.4|4220.2|4217.4|4216.6|4213.8|178
1596746400000|2020-08-06 20:40:00|4219.8|4217|4219.9|4217.1|4220.9|4218.1|4218.2|4215.4|351
1596746700000|2020-08-06 20:45:00|4220.2|4217.4|4216.2|4213.4|4222.2|4219.4|4212.6|4209.8|257
1596747000000|2020-08-06 20:50:00|4215.9|4213.1|4210.6|4207.8|4217.2|4214.4|4210.6|4207.8|316
1596747300000|2020-08-06 20:55:00|4210.2|4207.4|4212.4|4209.6|4212.8|4209.8|4208.6|4205.8|305
1596751200000|2020-08-06 22:00:00|4212|4209.2|4215.5|4212.7|4216|4213.2|4209|4206.2|255
1596751500000|2020-08-06 22:05:00|4215|4212.2|4213.7|4210.9|4215.2|4212.4|4212|4209.2|154
1596751800000|2020-08-06 22:10:00|4214|4211.2|4214|4211.2|4214.5|4211.7|4213|4210.2|44
1596752100000|2020-08-06 22:15:00|4214.4|4211.6|4216|4213.2|4217|4214.2|4214.4|4211.6|50
1596752400000|2020-08-06 22:20:00|4215.6|4212.8|4216|4213.2|4216.2|4213.4|4214|4211.2|449
1596752700000|2020-08-06 22:25:00|4215.7|4212.9|4216|4213.2|4216.7|4213.9|4215.7|4212.9|81
1596753000000|2020-08-06 22:30:00|4216.4|4213.6|4216.7|4213.9|4217.7|4214.9|4216.4|4213.6|92
1596753300000|2020-08-06 22:35:00|4217|4214.2|4217|4214.2|4217.2|4214.4|4215.7|4212.9|54
1596753600000|2020-08-06 22:40:00|4217.2|4214.4|4219.2|4216.4|4219.7|4216.9|4217|4214.2|89
1596753900000|2020-08-06 22:45:00|4219.7|4216.9|4219.7|4216.9|4220|4217.2|4219.7|4216.9|54
1596754200000|2020-08-06 22:50:00|4219.3|4216.5|4218.7|4215.9|4219.3|4216.5|4218.7|4215.9|26
1596754500000|2020-08-06 22:55:00|4219|4216.2|4217|4214.2|4219|4216.2|4216.7|4213.9|70
1596754800000|2020-08-06 23:00:00|4216.7|4213.9|4218|4215.2|4220.3|4217.5|4216.7|4213.9|118
1596755100000|2020-08-06 23:05:00|4217.7|4214.9|4219|4216.2|4219|4216.2|4215.7|4212.9|90
1596755400000|2020-08-06 23:10:00|4219.3|4216.5|4220.3|4217.5|4220.3|4217.5|4219|4216.2|31
1596755700000|2020-08-06 23:15:00|4220|4217.2|4220.7|4217.9|4222|4219.2|4219.7|4216.9|44
1596756000000|2020-08-06 23:20:00|4220|4217.2|4222.7|4219.9|4223.7|4220.9|4219.7|4216.9|97
1596756300000|2020-08-06 23:25:00|4222.2|4219.4|4224|4221.2|4224|4221.2|4221.7|4218.9|64
1596756600000|2020-08-06 23:30:00|4223.7|4220.9|4223.7|4220.9|4224|4221.2|4223.7|4220.9|49
1596756900000|2020-08-06 23:35:00|4224|4221.2|4225.7|4222.9|4225.7|4222.9|4223.7|4220.9|95
1596757200000|2020-08-06 23:40:00|4226.1|4223.3|4220.7|4217.9|4226.7|4223.9|4220.7|4217.9|110
1596757500000|2020-08-06 23:45:00|4221|4218.2|4221|4218.2|4221|4218.2|4219.7|4216.9|53
1596757800000|2020-08-06 23:50:00|4221.3|4218.5|4222.7|4219.9|4223|4220.2|4220.7|4217.9|74
1596758100000|2020-08-06 23:55:00|4223|4220.2|4223|4220.2|4224.7|4221.9|4222.7|4219.9|59
1596758400000|2020-08-07 00:00:00|4222.7|4219.9|4223.3|4220.5|4223.3|4220.5|4215.7|4212.9|493
1596758700000|2020-08-07 00:05:00|4222.3|4219.5|4225|4222.2|4225.7|4222.9|4221.7|4218.9|194
1596759000000|2020-08-07 00:10:00|4224.7|4221.9|4224|4221.2|4226|4223.2|4221.5|4218.7|163
1596759300000|2020-08-07 00:15:00|4223.7|4220.9|4226|4223.2|4226.7|4223.9|4222.7|4219.9|125
1596759600000|2020-08-07 00:20:00|4226.4|4223.6|4227.1|4224.3|4229.7|4226.9|4223.7|4220.9|286
1596759900000|2020-08-07 00:25:00|4227.8|4225|4232.1|4229.3|4232.1|4229.3|4227.1|4224.3|446
1596760200000|2020-08-07 00:30:00|4231.8|4229|4230.1|4227.3|4232.1|4229.3|4229.1|4226.3|113
1596760500000|2020-08-07 00:35:00|4229.8|4227|4231.8|4229|4232.1|4229.3|4227.4|4224.6|843
1596760800000|2020-08-07 00:40:00|4231.2|4228.4|4230.5|4227.7|4232.8|4230|4229.8|4227|124
1596761100000|2020-08-07 00:45:00|4230.3|4227.5|4229.8|4227|4230.3|4227.5|4228.8|4226|63
1596761400000|2020-08-07 00:50:00|4230|4227.2|4227.8|4225|4231.2|4228.4|4227.8|4225|114
1596761700000|2020-08-07 00:55:00|4228.2|4225.4|4228.8|4226|4229.8|4227|4227.8|4225|100
1596762000000|2020-08-07 01:00:00|4228.4|4225.6|4224.1|4221.3|4230.8|4228|4223.1|4220.3|627
1596762300000|2020-08-07 01:05:00|4224.8|4222|4221.8|4219|4225.4|4222.6|4220.8|4218|282
1596762600000|2020-08-07 01:10:00|4222.1|4219.3|4233.8|4231|4233.8|4231|4221.1|4218.3|464
1596762900000|2020-08-07 01:15:00|4233.1|4230.3|4234.1|4231.3|4236.8|4234|4230.8|4228|399
1596763200000|2020-08-07 01:20:00|4234.4|4231.6|4231.1|4228.3|4235.1|4232.3|4230.8|4228|153
1596763500000|2020-08-07 01:25:00|4231.4|4228.6|4228.1|4225.3|4231.4|4228.6|4226.8|4224|298
1596763800000|2020-08-07 01:30:00|4227.8|4225|4226.1|4223.3|4228.1|4225.3|4223.8|4221|288
1596764100000|2020-08-07 01:35:00|4225.8|4223|4227.8|4225|4229.1|4226.3|4223.6|4220.8|232
1596764400000|2020-08-07 01:40:00|4228.1|4225.3|4226.1|4223.3|4229.1|4226.3|4226.1|4223.3|211
1596764700000|2020-08-07 01:45:00|4226.8|4224|4228.8|4226|4228.8|4226|4224.8|4222|162
1596765000000|2020-08-07 01:50:00|4229.2|4226.4|4228.8|4226|4229.8|4227|4227.8|4225|114
1596765300000|2020-08-07 01:55:00|4228.4|4225.6|4229.8|4227|4230.8|4228|4227.8|4225|128
1596765600000|2020-08-07 02:00:00|4230.2|4227.4|4228.1|4225.3|4231.8|4229|4225.8|4223|189
1596765900000|2020-08-07 02:05:00|4228.8|4226|4228.8|4226|4231.8|4229|4227.8|4225|182
1596766200000|2020-08-07 02:10:00|4228.4|4225.6|4225.8|4223|4228.8|4226|4225.5|4222.7|147
1596766500000|2020-08-07 02:15:00|4226.1|4223.3|4223.1|4220.3|4227.3|4224.5|4222.1|4219.3|179
1596766800000|2020-08-07 02:20:00|4222.8|4220|4221.8|4219|4223.8|4221|4221.6|4218.8|219
1596767100000|2020-08-07 02:25:00|4221.4|4218.6|4208.4|4205.6|4221.6|4218.8|4207.1|4204.3|875
1596767400000|2020-08-07 02:30:00|4208.1|4205.3|4204.4|4201.6|4209.1|4206.3|4200.1|4197.3|945
1596767700000|2020-08-07 02:35:00|4204.8|4202|4207.4|4204.6|4208.4|4205.6|4204.1|4201.3|354
1596768000000|2020-08-07 02:40:00|4207.1|4204.3|4207.4|4204.6|4207.4|4204.6|4205.1|4202.3|180
1596768300000|2020-08-07 02:45:00|4207.1|4204.3|4206.8|4204|4210.1|4207.3|4206.1|4203.3|210
1596768600000|2020-08-07 02:50:00|4207.1|4204.3|4207.1|4204.3|4209.1|4206.3|4206.1|4203.3|107
1596768900000|2020-08-07 02:55:00|4207.4|4204.6|4214.4|4211.6|4217.4|4214.6|4206.1|4203.3|636
1596769200000|2020-08-07 03:00:00|4214.1|4211.3|4215.4|4212.6|4216.4|4213.6|4213.1|4210.3|188
1596769500000|2020-08-07 03:05:00|4215|4212.2|4213.1|4210.3|4215.4|4212.6|4212.1|4209.3|161
1596769800000|2020-08-07 03:10:00|4212.8|4210|4214.4|4211.6|4214.8|4212|4209.4|4206.6|180
1596770100000|2020-08-07 03:15:00|4214.1|4211.3|4216.4|4213.6|4218.1|4215.3|4213.1|4210.3|148
1596770400000|2020-08-07 03:20:00|4216.1|4213.3|4216.1|4213.3|4217.5|4214.7|4213.8|4211|142
1596770700000|2020-08-07 03:25:00|4215.8|4213|4207.8|4205|4216.1|4213.3|4207.2|4204.4|264
1596771000000|2020-08-07 03:30:00|4207.7|4204.9|4210.2|4207.4|4211.2|4208.4|4207.2|4204.4|205
1596771300000|2020-08-07 03:35:00|4209.9|4207.1|4195.5|4192.7|4210.5|4207.7|4192.7|4189.9|1711
1596771600000|2020-08-07 03:40:00|4194.9|4192.1|4197.9|4195.1|4199.5|4196.7|4194.7|4191.9|347
1596771900000|2020-08-07 03:45:00|4198.2|4195.4|4201.2|4198.4|4201.2|4198.4|4197.9|4195.1|364
1596772200000|2020-08-07 03:50:00|4200.9|4198.1|4196.2|4193.4|4201.2|4198.4|4194.5|4191.7|181
1596772500000|2020-08-07 03:55:00|4195.9|4193.1|4196.5|4193.7|4198.2|4195.4|4195.1|4192.3|196
1596772800000|2020-08-07 04:00:00|4195.5|4192.7|4194.5|4191.7|4197.5|4194.7|4192.5|4189.7|421
1596773100000|2020-08-07 04:05:00|4194.2|4191.4|4195.9|4193.1|4196.2|4193.4|4192.5|4189.7|195
1596773400000|2020-08-07 04:10:00|4196.5|4193.7|4193.5|4190.7|4198.2|4195.4|4193.5|4190.7|360
1596773700000|2020-08-07 04:15:00|4193.2|4190.4|4194.5|4191.7|4194.7|4191.9|4190.5|4187.7|222
1596774000000|2020-08-07 04:20:00|4194.7|4191.9|4196.2|4193.4|4196.5|4193.7|4194.5|4191.7|125
1596774300000|2020-08-07 04:25:00|4196.5|4193.7|4194.5|4191.7|4197.5|4194.7|4194.5|4191.7|184
1596774600000|2020-08-07 04:30:00|4194.9|4192.1|4195.5|4192.7|4195.9|4193.1|4191.5|4188.7|199
1596774900000|2020-08-07 04:35:00|4195.9|4193.1|4198.2|4195.4|4198.9|4196.1|4195.5|4192.7|205
1596775200000|2020-08-07 04:40:00|4198.6|4195.8|4198.5|4195.7|4199.5|4196.7|4195.9|4193.1|286
1596775500000|2020-08-07 04:45:00|4198.9|4196.1|4198.5|4195.7|4201.5|4198.7|4197.5|4194.7|341
1596775800000|2020-08-07 04:50:00|4198.2|4195.4|4199.5|4196.7|4199.5|4196.7|4198.2|4195.4|49
1596776100000|2020-08-07 04:55:00|4199.9|4197.1|4199.5|4196.7|4200.5|4197.7|4198.2|4195.4|136
1596776400000|2020-08-07 05:00:00|4200.2|4197.4|4193.2|4190.4|4200.5|4197.7|4192.5|4189.7|280
1596776700000|2020-08-07 05:05:00|4193.5|4190.7|4186.5|4183.7|4194.5|4191.7|4185.5|4182.7|895
1596777000000|2020-08-07 05:10:00|4186.7|4183.9|4187.5|4184.7|4188.5|4185.7|4185.9|4183.1|268
1596777300000|2020-08-07 05:15:00|4187.7|4184.9|4187.2|4184.4|4188.5|4185.7|4186.5|4183.7|176
1596777600000|2020-08-07 05:20:00|4187.5|4184.7|4187.5|4184.7|4188.9|4186.1|4186.5|4183.7|147
1596777900000|2020-08-07 05:25:00|4187.2|4184.4|4189.2|4186.4|4189.5|4186.7|4184.5|4181.7|275
1596778200000|2020-08-07 05:30:00|4188.8|4186|4193.2|4190.4|4194.5|4191.7|4188.5|4185.7|377
1596778500000|2020-08-07 05:35:00|4192.9|4190.1|4198.9|4196.1|4199.5|4196.7|4192.9|4190.1|196
1596778800000|2020-08-07 05:40:00|4199.2|4196.4|4203.9|4201.1|4203.9|4201.1|4198.9|4196.1|362
1596779100000|2020-08-07 05:45:00|4204.4|4201.6|4205.9|4203.1|4207.9|4205.1|4204.4|4201.6|549
1596779400000|2020-08-07 05:50:00|4205.5|4202.7|4205.9|4203.1|4206.9|4204.1|4204.2|4201.4|266
1596779700000|2020-08-07 05:55:00|4206.2|4203.4|4202.9|4200.1|4207.2|4204.4|4202.5|4199.7|228
1596780000000|2020-08-07 06:00:00|4203.2|4200.4|4203.2|4200.4|4207.5|4204.7|4202.5|4199.7|363
1596780300000|2020-08-07 06:05:00|4203.5|4200.7|4202.7|4199.9|4206.2|4203.4|4201.9|4199.1|166
1596780600000|2020-08-07 06:10:00|4202.5|4199.7|4202.2|4199.4|4203.2|4200.4|4198.2|4195.4|328
1596780900000|2020-08-07 06:15:00|4202.4|4199.6|4208.9|4206.1|4208.9|4206.1|4200.9|4198.1|509
1596781200000|2020-08-07 06:20:00|4209.9|4207.1|4202.9|4200.1|4209.9|4207.1|4202.9|4200.1|285
1596781500000|2020-08-07 06:25:00|4203.6|4200.8|4207.9|4205.1|4208.2|4205.4|4200.9|4198.1|287
1596781800000|2020-08-07 06:30:00|4208.2|4205.4|4200.6|4197.8|4209.2|4206.4|4200.6|4197.8|290
1596782100000|2020-08-07 06:35:00|4200.3|4197.5|4197.3|4194.5|4200.9|4198.1|4195.3|4192.5|528
1596782400000|2020-08-07 06:40:00|4197.6|4194.8|4196.6|4193.8|4198|4195.2|4195.3|4192.5|316
1596782700000|2020-08-07 06:45:00|4196.3|4193.5|4193.3|4190.5|4199|4196.2|4193|4190.2|465
1596783000000|2020-08-07 06:50:00|4193.6|4190.8|4191.6|4188.8|4195|4192.2|4191.3|4188.5|429
1596783300000|2020-08-07 06:55:00|4192|4189.2|4187.6|4184.8|4193.3|4190.5|4187|4184.2|567
1596783600000|2020-08-07 07:00:00|4187.3|4184.5|4199.6|4196.8|4202.6|4199.8|4186.6|4183.8|993
1596783900000|2020-08-07 07:05:00|4199.8|4197|4202.3|4199.5|4202.6|4199.8|4195.3|4192.5|620
1596784200000|2020-08-07 07:10:00|4202.1|4199.3|4203.3|4200.5|4203.3|4200.5|4195.3|4192.5|526
1596784500000|2020-08-07 07:15:00|4203|4200.2|4201.3|4198.5|4203.6|4200.8|4198.6|4195.8|390
1596784800000|2020-08-07 07:20:00|4201.6|4198.8|4206.8|4204|4209.6|4206.8|4199.3|4196.5|583
1596785100000|2020-08-07 07:25:00|4206.6|4203.8|4203.6|4200.8|4209.6|4206.8|4202.6|4199.8|375
1596785400000|2020-08-07 07:30:00|4203|4200.2|4205.8|4203|4207|4204.2|4198.6|4195.8|479
1596785700000|2020-08-07 07:35:00|4206|4203.2|4199.6|4196.8|4209|4206.2|4199.6|4196.8|401
1596786000000|2020-08-07 07:40:00|4199.8|4197|4202.6|4199.8|4205|4202.2|4198|4195.2|542
1596786300000|2020-08-07 07:45:00|4202.3|4199.5|4208|4205.2|4209.3|4206.5|4200.3|4197.5|345
1596786600000|2020-08-07 07:50:00|4208.3|4205.5|4207.1|4204.3|4215|4212.2|4206|4203.2|953
1596786900000|2020-08-07 07:55:00|4207.3|4204.5|4212|4209.2|4213.3|4210.5|4204.8|4202|539
1596787200000|2020-08-07 08:00:00|4212.4|4209.6|4198.3|4195.5|4212.4|4209.6|4198|4195.2|875
1596787500000|2020-08-07 08:05:00|4198|4195.2|4197.6|4194.8|4203|4200.2|4196|4193.2|666
1596787800000|2020-08-07 08:10:00|4197.3|4194.5|4201.6|4198.8|4202.6|4199.8|4195.6|4192.8|520
1596788100000|2020-08-07 08:15:00|4201.3|4198.5|4198.3|4195.5|4205.6|4202.8|4194.6|4191.8|946
1596788400000|2020-08-07 08:20:00|4198.1|4195.3|4190.3|4187.5|4198.1|4195.3|4189.3|4186.5|707
1596788700000|2020-08-07 08:25:00|4189.6|4186.8|4174.6|4171.8|4191.6|4188.8|4173.2|4170.4|3948
1596789000000|2020-08-07 08:30:00|4174.4|4171.6|4188.2|4185.4|4190.2|4187.4|4174.2|4171.4|2722
1596789300000|2020-08-07 08:35:00|4187.9|4185.1|4191.2|4188.4|4194.2|4191.4|4186.6|4183.8|916
1596789600000|2020-08-07 08:40:00|4190.2|4187.4|4191.2|4188.4|4194.6|4191.8|4188.9|4186.1|704
1596789900000|2020-08-07 08:45:00|4191.6|4188.8|4186.2|4183.4|4191.9|4189.1|4180.6|4177.8|1088
1596790200000|2020-08-07 08:50:00|4185.9|4183.1|4185.9|4183.1|4188.9|4186.1|4179.2|4176.4|668
1596790500000|2020-08-07 08:55:00|4185.6|4182.8|4181.3|4178.5|4187.3|4184.5|4181.3|4178.5|594
1596790800000|2020-08-07 09:00:00|4181.6|4178.8|4172.3|4169.5|4183.4|4180.6|4172.3|4169.5|2038
1596791100000|2020-08-07 09:05:00|4171.6|4168.8|4173.6|4170.8|4174.3|4171.5|4161.9|4159.1|3068
1596791400000|2020-08-07 09:10:00|4174.3|4171.5|4168.6|4165.8|4174.3|4171.5|4167.9|4165.1|723
1596791700000|2020-08-07 09:15:00|4167.9|4165.1|4174.6|4171.8|4176.9|4174.1|4163.3|4160.5|991
1596792000000|2020-08-07 09:20:00|4174.9|4172.1|4177.3|4174.5|4177.3|4174.5|4169.1|4166.3|908
1596792300000|2020-08-07 09:25:00|4177.1|4174.3|4175.3|4172.5|4177.3|4174.5|4172.9|4170.1|898
1596792600000|2020-08-07 09:30:00|4175.1|4172.3|4178.3|4175.5|4182.3|4179.5|4172.1|4169.3|1026
1596792900000|2020-08-07 09:35:00|4177.9|4175.1|4177.6|4174.8|4179.6|4176.8|4174.3|4171.5|595
1596793200000|2020-08-07 09:40:00|4177.3|4174.5|4174.6|4171.8|4178.9|4176.1|4170.3|4167.5|583
1596793500000|2020-08-07 09:45:00|4174.9|4172.1|4173.1|4170.3|4176.6|4173.8|4171.9|4169.1|561
1596793800000|2020-08-07 09:50:00|4173.3|4170.5|4176.9|4174.1|4177.9|4175.1|4171.6|4168.8|560
1596794100000|2020-08-07 09:55:00|4177.1|4174.3|4170.9|4168.1|4177.9|4175.1|4167.9|4165.1|473
1596794400000|2020-08-07 10:00:00|4169.9|4167.1|4175.9|4173.1|4177.3|4174.5|4166.9|4164.1|562
1596794700000|2020-08-07 10:05:00|4176.3|4173.5|4171.9|4169.1|4177.3|4174.5|4170.6|4167.8|480
1596795000000|2020-08-07 10:10:00|4172.3|4169.5|4173.6|4170.8|4174.6|4171.8|4169.6|4166.8|502
1596795300000|2020-08-07 10:15:00|4173.3|4170.5|4175.9|4173.1|4177.3|4174.5|4171.3|4168.5|441
1596795600000|2020-08-07 10:20:00|4175.6|4172.8|4177.3|4174.5|4178.3|4175.5|4174.6|4171.8|455
1596795900000|2020-08-07 10:25:00|4176.3|4173.5|4170.6|4167.8|4178.3|4175.5|4168.3|4165.5|626
1596796200000|2020-08-07 10:30:00|4170.9|4168.1|4176.1|4173.3|4176.6|4173.8|4169.9|4167.1|544
1596796500000|2020-08-07 10:35:00|4176.3|4173.5|4172.9|4170.1|4182.9|4180.1|4171.9|4169.1|948
1596796800000|2020-08-07 10:40:00|4173.3|4170.5|4171.9|4169.1|4174.9|4172.1|4169.6|4166.8|575
1596797100000|2020-08-07 10:45:00|4172.3|4169.5|4169.9|4167.1|4176.6|4173.8|4169.3|4166.5|605
1596797400000|2020-08-07 10:50:00|4169.6|4166.8|4171.9|4169.1|4172.9|4170.1|4165.3|4162.5|750
1596797700000|2020-08-07 10:55:00|4172.3|4169.5|4166.6|4163.8|4172.6|4169.8|4165.6|4162.8|748
1596798000000|2020-08-07 11:00:00|4166.9|4164.1|4171.9|4169.1|4171.9|4169.1|4164.6|4161.8|768
1596798300000|2020-08-07 11:05:00|4172.3|4169.5|4180.6|4177.8|4181.3|4178.5|4170.6|4167.8|1113
1596798600000|2020-08-07 11:10:00|4180.3|4177.5|4180.3|4177.5|4182.3|4179.5|4177.6|4174.8|948
1596798900000|2020-08-07 11:15:00|4179.6|4176.8|4171|4168.2|4180.3|4177.5|4169.9|4167.1|517
1596799200000|2020-08-07 11:20:00|4171.1|4168.3|4155.6|4152.8|4173.3|4170.5|4154.3|4151.5|2690
1596799500000|2020-08-07 11:25:00|4156|4153.2|4155.6|4152.8|4160|4157.2|4155.3|4152.5|1060
1596799800000|2020-08-07 11:30:00|4156|4153.2|4156|4153.2|4157|4154.2|4152.3|4149.5|1572
1596800100000|2020-08-07 11:35:00|4155.7|4152.9|4155.7|4152.9|4157|4154.2|4153|4150.2|489
1596800400000|2020-08-07 11:40:00|4156|4153.2|4158.3|4155.5|4158.7|4155.9|4155|4152.2|1422
1596800700000|2020-08-07 11:45:00|4158.2|4155.4|4162.4|4159.6|4163.4|4160.6|4157.3|4154.5|627
1596801000000|2020-08-07 11:50:00|4162|4159.2|4159.7|4156.9|4163|4160.2|4159.4|4156.6|420
1596801300000|2020-08-07 11:55:00|4159.4|4156.6|4161|4158.2|4162.4|4159.6|4158.7|4155.9|529
1596801600000|2020-08-07 12:00:00|4161.7|4158.9|4158|4155.2|4162|4159.2|4157|4154.2|1115
1596801900000|2020-08-07 12:05:00|4157|4154.2|4154|4151.2|4164|4161.2|4153|4150.2|1647
1596802200000|2020-08-07 12:10:00|4153.6|4150.8|4168.7|4165.9|4170.4|4167.6|4153|4150.2|3101
1596802500000|2020-08-07 12:15:00|4168.4|4165.6|4160|4157.2|4169|4166.2|4158.7|4155.9|1197
1596802800000|2020-08-07 12:20:00|4160.4|4157.6|4159|4156.2|4164|4161.2|4158|4155.2|907
1596803100000|2020-08-07 12:25:00|4159.4|4156.6|4160|4157.2|4160.7|4157.9|4158|4155.2|721
1596803400000|2020-08-07 12:30:00|4165.7|4155.7|4196.1|4193.3|4203.8|4201|4161.4|4155.7|8524
1596803700000|2020-08-07 12:35:00|4196.4|4193.6|4208.8|4206|4230.8|4228|4195.1|4192.3|9634
1596804000000|2020-08-07 12:40:00|4209.1|4206.3|4200.8|4198|4211.8|4209|4197.8|4195|4231
1596804300000|2020-08-07 12:45:00|4200.5|4197.7|4195.5|4192.7|4202|4199.2|4191.8|4189|1911
1596804600000|2020-08-07 12:50:00|4195.8|4193|4201.5|4198.7|4201.8|4199|4193.5|4190.7|1121
1596804900000|2020-08-07 12:55:00|4201.8|4199|4201.5|4198.7|4203.5|4200.7|4197.5|4194.7|989
1596805200000|2020-08-07 13:00:00|4201|4198.2|4189.5|4186.7|4201.5|4198.7|4184.8|4182|3868
1596805500000|2020-08-07 13:05:00|4189.3|4186.5|4183.8|4181|4191.5|4188.7|4179.8|4177|2509
1596805800000|2020-08-07 13:10:00|4184.8|4182|4176.8|4174|4186.8|4184|4173.5|4170.7|2966
1596806100000|2020-08-07 13:15:00|4176.1|4173.3|4170.8|4168|4179.2|4176.4|4165.8|4163|3561
1596806400000|2020-08-07 13:20:00|4171.2|4168.4|4169.8|4167|4171.2|4168.4|4165.4|4162.6|3608
1596806700000|2020-08-07 13:25:00|4169.1|4166.3|4173.8|4171|4175.4|4172.6|4164.4|4161.6|2274
1596807000000|2020-08-07 13:30:00|4174.4|4171.6|4171.1|4168.3|4175.8|4173|4166.4|4163.6|3748
1596807300000|2020-08-07 13:35:00|4170.7|4167.9|4159.4|4156.6|4173.1|4170.3|4159.1|4156.3|2912
1596807600000|2020-08-07 13:40:00|4160.1|4157.3|4155.4|4152.6|4160.1|4157.3|4148.8|4146|5403
1596807900000|2020-08-07 13:45:00|4155.6|4152.8|4165.1|4162.3|4165.8|4163|4149.4|4146.6|3208
1596808200000|2020-08-07 13:50:00|4165.4|4162.6|4155.1|4152.3|4166.8|4164|4154.1|4151.3|2587
1596808500000|2020-08-07 13:55:00|4155.4|4152.6|4156.4|4153.6|4160|4157.2|4144.8|4142|7413
1596808800000|2020-08-07 14:00:00|4156.1|4153.3|4137.4|4134.6|4157.4|4154.6|4136|4133.2|6408
1596809100000|2020-08-07 14:05:00|4137.8|4135|4150.4|4147.6|4153.4|4150.6|4136.4|4133.6|4933
1596809400000|2020-08-07 14:10:00|4150.1|4147.3|4161.8|4159|4165.8|4163|4147.4|4144.6|4857
1596809700000|2020-08-07 14:15:00|4161.4|4158.6|4154.1|4151.3|4162.8|4160|4152.1|4149.3|2686
1596810000000|2020-08-07 14:20:00|4153.9|4151.1|4146.4|4143.6|4154.4|4151.6|4144.4|4141.6|2898
1596810300000|2020-08-07 14:25:00|4146.6|4143.8|4153.4|4150.6|4155.1|4152.3|4143.4|4140.6|2040
1596810600000|2020-08-07 14:30:00|4153.8|4151|4167.6|4164.8|4169.4|4166.6|4152.1|4149.3|3377
1596810900000|2020-08-07 14:35:00|4167.8|4165|4160.4|4157.6|4168.8|4166|4155.4|4152.6|1726
1596811200000|2020-08-07 14:40:00|4160.1|4157.3|4159.5|4156.7|4163.8|4161|4155.4|4152.6|1962
1596811500000|2020-08-07 14:45:00|4159.8|4157|4174.8|4172|4175.5|4172.7|4156.5|4153.7|3546
1596811800000|2020-08-07 14:50:00|4174.1|4171.3|4163.5|4160.7|4176.1|4173.3|4160.5|4157.7|3884
1596812100000|2020-08-07 14:55:00|4163.8|4161|4154.5|4151.7|4166.5|4163.7|4154.5|4151.7|2276
1596812400000|2020-08-07 15:00:00|4154.8|4152|4156.7|4153.9|4159.5|4156.7|4152.5|4149.7|1777
1596812700000|2020-08-07 15:05:00|4156.5|4153.7|4161.8|4159|4163.5|4160.7|4156.2|4153.4|3626
1596813000000|2020-08-07 15:10:00|4160.8|4158|4153.5|4150.7|4165.8|4163|4152.5|4149.7|2109
1596813300000|2020-08-07 15:15:00|4153.2|4150.4|4154.2|4151.4|4156.2|4153.4|4152.5|4149.7|1531
1596813600000|2020-08-07 15:20:00|4154.5|4151.7|4157.5|4154.7|4157.5|4154.7|4151.5|4148.7|1884
1596813900000|2020-08-07 15:25:00|4157.9|4155.1|4155.2|4152.4|4160.5|4157.7|4150.5|4147.7|3648
1596814200000|2020-08-07 15:30:00|4154.9|4152.1|4159.9|4157.1|4165.9|4163.1|4151.9|4149.1|3497
1596814500000|2020-08-07 15:35:00|4159.5|4156.7|4150.9|4148.1|4160.2|4157.4|4146.9|4144.1|2621
1596814800000|2020-08-07 15:40:00|4151.5|4148.7|4151.5|4148.7|4151.9|4149.1|4147.5|4144.7|1285
1596815100000|2020-08-07 15:45:00|4151.2|4148.4|4158.9|4156.1|4158.9|4156.1|4147.9|4145.1|1675
1596815400000|2020-08-07 15:50:00|4158.5|4155.7|4152.5|4149.7|4158.5|4155.7|4148.9|4146.1|1859
1596815700000|2020-08-07 15:55:00|4152.2|4149.4|4147.5|4144.7|4152.5|4149.7|4147.5|4144.7|1009
1596816000000|2020-08-07 16:00:00|4148.1|4145.3|4148.5|4145.7|4152.5|4149.7|4145.5|4142.7|1604
1596816300000|2020-08-07 16:05:00|4148.2|4145.4|4149.5|4146.7|4151.2|4148.4|4146.5|4143.7|1137
1596816600000|2020-08-07 16:10:00|4150.1|4147.3|4152.5|4149.7|4153.5|4150.7|4149.5|4146.7|940
1596816900000|2020-08-07 16:15:00|4152.2|4149.4|4153.9|4151.1|4156.5|4153.7|4150.9|4148.1|2123
1596817200000|2020-08-07 16:20:00|4154.3|4151.5|4156.2|4153.4|4157.9|4155.1|4149.9|4147.1|1988
1596817500000|2020-08-07 16:25:00|4155.9|4153.1|4158.5|4155.7|4162.9|4160.1|4154.2|4151.4|3099
1596817800000|2020-08-07 16:30:00|4158.2|4155.4|4155.9|4153.1|4159.5|4156.7|4151.9|4149.1|1683
1596818100000|2020-08-07 16:35:00|4155.5|4152.7|4155.9|4153.1|4160.9|4158.1|4154.7|4151.9|1392
1596818400000|2020-08-07 16:40:00|4156.2|4153.4|4153.9|4151.1|4157.9|4155.1|4153.9|4151.1|1273
1596818700000|2020-08-07 16:45:00|4154.9|4152.1|4146.5|4143.7|4155.2|4152.4|4145.5|4142.7|3020
1596819000000|2020-08-07 16:50:00|4146.1|4143.3|4147.7|4144.9|4148.9|4146.1|4145.2|4142.4|2117
1596819300000|2020-08-07 16:55:00|4147.5|4144.7|4143.2|4140.4|4149.9|4147.1|4141.2|4138.4|6244
1596819600000|2020-08-07 17:00:00|4142.8|4140|4153.8|4151|4156.5|4153.7|4142.5|4139.7|3374
1596819900000|2020-08-07 17:05:00|4153.5|4150.7|4139.5|4136.7|4154.2|4151.4|4139.2|4136.4|1965
1596820200000|2020-08-07 17:10:00|4139.3|4136.5|4130.5|4127.7|4141.2|4138.4|4129.2|4126.4|9288
1596820500000|2020-08-07 17:15:00|4130.2|4127.4|4134.8|4132|4137.2|4134.4|4124.8|4122|7170
1596820800000|2020-08-07 17:20:00|4134.5|4131.7|4135.9|4133.1|4138.9|4136.1|4128.2|4125.4|4516
1596821100000|2020-08-07 17:25:00|4135.7|4132.9|4143.2|4140.4|4145.2|4142.4|4135.2|4132.4|2200
1596821400000|2020-08-07 17:30:00|4143.4|4140.6|4141.2|4138.4|4145.5|4142.7|4139.5|4136.7|2220
1596821700000|2020-08-07 17:35:00|4141.8|4139|4143.2|4140.4|4144.2|4141.4|4140.5|4137.7|1142
1596822000000|2020-08-07 17:40:00|4142.8|4140|4138.8|4136|4144.2|4141.4|4136.8|4134|1338
1596822300000|2020-08-07 17:45:00|4139.2|4136.4|4136.8|4134|4143.5|4140.7|4136.2|4133.4|1608
1596822600000|2020-08-07 17:50:00|4137|4134.2|4134.8|4132|4139|4136.2|4131.8|4129|5293
1596822900000|2020-08-07 17:55:00|4134.5|4131.7|4137.1|4134.3|4138.8|4136|4132.8|4130|2619
1596823200000|2020-08-07 18:00:00|4136.4|4133.6|4143.1|4140.3|4143.8|4141|4135.1|4132.3|1918
1596823500000|2020-08-07 18:05:00|4143.4|4140.6|4154.8|4152|4155.8|4153|4140.8|4138|4254
1596823800000|2020-08-07 18:10:00|4153.8|4151|4158.2|4155.4|4161.8|4159|4152.2|4149.4|3531
1596824100000|2020-08-07 18:15:00|4157.5|4154.7|4153.2|4150.4|4161.2|4158.4|4152.2|4149.4|2671
1596824400000|2020-08-07 18:20:00|4153.5|4150.7|4154.5|4151.7|4157.8|4155|4145.9|4143.1|3700
1596824700000|2020-08-07 18:25:00|4155.2|4152.4|4135.2|4132.4|4164.5|4161.7|4133.8|4131|25666
1596825000000|2020-08-07 18:30:00|4135.6|4132.8|4145.2|4142.4|4146|4143.2|4133.5|4130.7|4466
1596825300000|2020-08-07 18:35:00|4146.2|4143.4|4148.5|4145.7|4151.2|4148.4|4144.5|4141.7|903
1596825600000|2020-08-07 18:40:00|4148.2|4145.4|4149.2|4146.4|4149.5|4146.7|4143.2|4140.4|873
1596825900000|2020-08-07 18:45:00|4149.6|4146.8|4152.5|4149.7|4154|4151.2|4147.2|4144.4|1121
1596826200000|2020-08-07 18:50:00|4153|4150.2|4152.7|4149.9|4154.2|4151.4|4151.2|4148.4|900
1596826500000|2020-08-07 18:55:00|4152.9|4150.1|4156.2|4153.4|4156.9|4154.1|4152.7|4149.9|668
1596826800000|2020-08-07 19:00:00|4156.9|4154.1|4160.2|4157.4|4161.5|4158.7|4156.9|4154.1|504
1596827100000|2020-08-07 19:05:00|4160|4157.2|4158.2|4155.4|4160.2|4157.4|4155.2|4152.4|395
1596827400000|2020-08-07 19:10:00|4158.5|4155.7|4166.6|4163.8|4167.2|4164.4|4153.2|4150.4|3031
1596827700000|2020-08-07 19:15:00|4165.9|4163.1|4164.6|4161.8|4167.2|4164.4|4164.6|4161.8|749
1596828000000|2020-08-07 19:20:00|4164.9|4162.1|4165.6|4162.8|4166.9|4164.1|4164.2|4161.4|393
1596828300000|2020-08-07 19:25:00|4166.2|4163.4|4166.2|4163.4|4166.6|4163.8|4162.6|4159.8|608
1596828600000|2020-08-07 19:30:00|4165.9|4163.1|4164.2|4161.4|4166.6|4163.8|4163.2|4160.4|859
1596828900000|2020-08-07 19:35:00|4163.9|4161.1|4165.3|4162.5|4165.6|4162.8|4163.2|4160.4|329
1596829200000|2020-08-07 19:40:00|4164.9|4162.1|4166.6|4163.8|4167.3|4164.5|4164.9|4162.1|709
1596829500000|2020-08-07 19:45:00|4166.9|4164.1|4169.6|4166.8|4170.3|4167.5|4166.6|4163.8|476
1596829800000|2020-08-07 19:50:00|4169.8|4167|4171.6|4168.8|4171.6|4168.8|4168.3|4165.5|306
1596830100000|2020-08-07 19:55:00|4171.4|4168.6|4170.6|4167.8|4172.6|4169.8|4168.6|4165.8|898
1596830400000|2020-08-07 20:00:00|4171|4168.2|4169|4166.2|4172.3|4169.5|4168.6|4165.8|375
1596830700000|2020-08-07 20:05:00|4169.6|4166.8|4168.6|4165.8|4170.3|4167.5|4168.6|4165.8|74
1596831000000|2020-08-07 20:10:00|4169|4166.2|4170.6|4167.8|4170.6|4167.8|4166.6|4163.8|1488
1596831300000|2020-08-07 20:15:00|4170.3|4167.5|4168.3|4165.5|4170.3|4167.5|4168.3|4165.5|80
1596831600000|2020-08-07 20:20:00|4168.6|4165.8|4167.3|4164.5|4168.6|4165.8|4167|4164.2|77
1596831900000|2020-08-07 20:25:00|4167|4164.2|4168.7|4165.9|4169|4166.2|4165.6|4162.8|263
1596832200000|2020-08-07 20:30:00|4168.8|4166|4169.7|4166.9|4171.3|4168.5|4168.7|4165.9|190
1596832500000|2020-08-07 20:35:00|4169.8|4167|4170.2|4167.4|4172.7|4169.9|4169.8|4167|150
1596832800000|2020-08-07 20:40:00|4170.7|4167.9|4171.8|4169|4172.7|4169.9|4169.7|4166.9|306
1596833100000|2020-08-07 20:45:00|4171.7|4168.9|4170|4167.2|4174.7|4171.9|4170|4167.2|479
1596833400000|2020-08-07 20:50:00|4170.3|4167.5|4176.4|4173.6|4178.5|4175.7|4170.3|4167.5|549
1596833700000|2020-08-07 20:55:00|4176.7|4173.9|4174.5|4171.7|4178.5|4174.6|4172.9|4167.8|293
1597010400000|2020-08-09 22:00:00|4157|4154.2|4174|4171.2|4179|4176.2|4141.8|4136.3|1949
1597010700000|2020-08-09 22:05:00|4174.2|4171.4|4185|4182.2|4187.5|4184.7|4173.5|4170.7|460
1597011000000|2020-08-09 22:10:00|4185.2|4182.4|4181.9|4179.1|4185.9|4183.1|4180|4177.2|138
1597011300000|2020-08-09 22:15:00|4181.7|4178.9|4180|4177.2|4188|4185.2|4180|4177.2|292
1597011600000|2020-08-09 22:20:00|4179.9|4177.1|4172|4169.2|4180|4177.2|4170.7|4167.9|239
1597011900000|2020-08-09 22:25:00|4172.4|4169.6|4175|4172.2|4177|4174.2|4172.4|4169.6|141
1597012200000|2020-08-09 22:30:00|4175.2|4172.4|4177|4174.2|4179|4176.2|4173.7|4170.9|139
1597012500000|2020-08-09 22:35:00|4176.4|4173.6|4177|4174.2|4179.7|4176.9|4176|4173.2|118
1597012800000|2020-08-09 22:40:00|4176.7|4173.9|4176|4173.2|4178|4175.2|4176|4173.2|88
1597013100000|2020-08-09 22:45:00|4176.3|4173.5|4173|4170.2|4177|4174.2|4173|4170.2|51
1597013400000|2020-08-09 22:50:00|4174|4171.2|4172.1|4169.3|4175.1|4172.3|4172.1|4169.3|84
1597013700000|2020-08-09 22:55:00|4172.4|4169.6|4172.1|4169.3|4173.1|4170.3|4171.4|4168.6|69
1597014000000|2020-08-09 23:00:00|4172.2|4169.4|4175.1|4172.3|4176.1|4173.3|4172.2|4169.4|87
1597014300000|2020-08-09 23:05:00|4174.7|4171.9|4174.1|4171.3|4175.1|4172.3|4172.1|4169.3|65
1597014600000|2020-08-09 23:10:00|4173.8|4171|4174.1|4171.3|4175.1|4172.3|4172.1|4169.3|113
1597014900000|2020-08-09 23:15:00|4174.4|4171.6|4175.1|4172.3|4175.1|4172.3|4173.1|4170.3|42
1597015200000|2020-08-09 23:20:00|4174.8|4172|4175.1|4172.3|4176.1|4173.3|4173.7|4170.9|58
1597015500000|2020-08-09 23:25:00|4176.1|4173.3|4175.1|4172.3|4176.4|4173.6|4173.7|4170.9|21
1597015800000|2020-08-09 23:30:00|4175.4|4172.6|4177.7|4174.9|4177.7|4174.9|4174.4|4171.6|57
1597016100000|2020-08-09 23:35:00|4177.6|4174.8|4180.1|4177.3|4180.1|4177.3|4176.1|4173.3|93
1597016400000|2020-08-09 23:40:00|4180.7|4177.9|4178.1|4175.3|4181.1|4178.3|4177.1|4174.3|104
1597016700000|2020-08-09 23:45:00|4178.4|4175.6|4178.4|4175.6|4179.1|4176.3|4177.1|4174.3|37
1597017000000|2020-08-09 23:50:00|4178.1|4175.3|4179.1|4176.3|4179.1|4176.3|4176.2|4173.4|82
1597017300000|2020-08-09 23:55:00|4178.8|4176|4180.1|4177.3|4181.1|4178.3|4177.1|4174.3|91
1597017600000|2020-08-10 00:00:00|4180.4|4177.6|4184.1|4181.3|4184.4|4181.6|4176.7|4173.9|265
1597017900000|2020-08-10 00:05:00|4183.7|4180.9|4189.7|4186.9|4190.7|4187.9|4182.7|4179.9|379
1597018200000|2020-08-10 00:10:00|4189.2|4186.4|4188.7|4185.9|4190.7|4187.9|4188.1|4185.3|334
1597018500000|2020-08-10 00:15:00|4189.1|4186.3|4193.1|4190.3|4195.1|4192.3|4188.7|4185.9|382
1597018800000|2020-08-10 00:20:00|4192.7|4189.9|4187.8|4185|4193.1|4190.3|4187.8|4185|195
1597019100000|2020-08-10 00:25:00|4187.9|4185.1|4188.8|4186|4190.1|4187.3|4187.8|4185|120
1597019400000|2020-08-10 00:30:00|4189.1|4186.3|4183.3|4180.5|4190.1|4187.3|4182.1|4179.3|415
1597019700000|2020-08-10 00:35:00|4183.1|4180.3|4179.8|4177|4184.1|4181.3|4179.8|4177|216
1597020000000|2020-08-10 00:40:00|4180.5|4177.7|4182.8|4180|4183.1|4180.3|4179.8|4177|148
1597020300000|2020-08-10 00:45:00|4183.1|4180.3|4199.8|4197|4200.8|4198|4181.8|4179|818
1597020600000|2020-08-10 00:50:00|4200.1|4197.3|4194.1|4191.3|4205.1|4202.3|4193.8|4191|634
1597020900000|2020-08-10 00:55:00|4194.4|4191.6|4189.1|4186.3|4195.1|4192.3|4189.1|4186.3|249
1597021200000|2020-08-10 01:00:00|4188.1|4185.3|4176.1|4173.3|4188.1|4185.3|4174.5|4171.7|747
1597021500000|2020-08-10 01:05:00|4176.8|4174|4186.1|4183.3|4187.5|4184.7|4176.8|4174|501
1597021800000|2020-08-10 01:10:00|4186.8|4184|4189.5|4186.7|4190.1|4187.3|4181.1|4178.3|601
1597022100000|2020-08-10 01:15:00|4190.1|4187.3|4182.1|4179.3|4192.5|4189.7|4181.1|4178.3|332
1597022400000|2020-08-10 01:20:00|4181.5|4178.7|4176.5|4173.7|4182.5|4179.7|4174.5|4171.7|557
1597022700000|2020-08-10 01:25:00|4175.8|4173|4177.1|4174.3|4181.1|4178.3|4175.5|4172.7|202
1597023000000|2020-08-10 01:30:00|4177.5|4174.7|4177.6|4174.8|4178.1|4175.3|4172.1|4169.3|448
1597023300000|2020-08-10 01:35:00|4177.1|4174.3|4182.1|4179.3|4183.1|4180.3|4177.1|4174.3|295
1597023600000|2020-08-10 01:40:00|4182.5|4179.7|4183.1|4180.3|4184.1|4181.3|4177.6|4174.8|224
1597023900000|2020-08-10 01:45:00|4182.1|4179.3|4183.2|4180.4|4184.2|4181.4|4178.8|4176|240
1597024200000|2020-08-10 01:50:00|4182.5|4179.7|4179.2|4176.4|4185.5|4182.7|4179.2|4176.4|254
1597024500000|2020-08-10 01:55:00|4178.9|4176.1|4185.5|4182.7|4186.5|4183.7|4178.2|4175.4|209
1597024800000|2020-08-10 02:00:00|4185.9|4183.1|4187.2|4184.4|4190.2|4187.4|4184.2|4181.4|324
1597025100000|2020-08-10 02:05:00|4187.5|4184.7|4189.2|4186.4|4189.8|4187|4186.2|4183.4|157
1597025400000|2020-08-10 02:10:00|4188.5|4185.7|4187.8|4185|4189.2|4186.4|4186.2|4183.4|187
1597025700000|2020-08-10 02:15:00|4188.2|4185.4|4187.2|4184.4|4189.2|4186.4|4186.7|4183.9|85
1597026000000|2020-08-10 02:20:00|4187.3|4184.5|4187.2|4184.4|4188.5|4185.7|4186.2|4183.4|98
1597026300000|2020-08-10 02:25:00|4187.5|4184.7|4187.2|4184.4|4188.2|4185.4|4186.2|4183.4|119
1597026600000|2020-08-10 02:30:00|4187.8|4185|4186.2|4183.4|4188.2|4185.4|4184.8|4182|249
1597026900000|2020-08-10 02:35:00|4186.5|4183.7|4188.5|4185.7|4189.5|4186.7|4185.8|4183|278
1597027200000|2020-08-10 02:40:00|4188.2|4185.4|4188.2|4185.4|4190.9|4188.1|4187.2|4184.4|178
1597027500000|2020-08-10 02:45:00|4188.8|4186|4188.2|4185.4|4189.2|4186.4|4185.2|4182.4|184
1597027800000|2020-08-10 02:50:00|4188.8|4186|4190.5|4187.7|4194.2|4191.4|4187.8|4185|371
1597028100000|2020-08-10 02:55:00|4190.2|4187.4|4189.2|4186.4|4193.2|4190.4|4188.8|4186|178
1597028400000|2020-08-10 03:00:00|4188.8|4186|4189.2|4186.4|4191.8|4189|4188.8|4186|146
1597028700000|2020-08-10 03:05:00|4189.8|4187|4191.5|4188.7|4191.5|4188.7|4189.8|4187|32
1597029000000|2020-08-10 03:10:00|4191.2|4188.4|4192.2|4189.4|4193.6|4190.8|4190.6|4187.8|61
1597029300000|2020-08-10 03:15:00|4192.3|4189.5|4191.6|4188.8|4194.2|4191.4|4190.2|4187.4|132
1597029600000|2020-08-10 03:20:00|4191.7|4188.9|4192.2|4189.4|4193.6|4190.8|4191.2|4188.4|77
1597029900000|2020-08-10 03:25:00|4192.6|4189.8|4194.2|4191.4|4194.2|4191.4|4192.6|4189.8|87
1597030200000|2020-08-10 03:30:00|4194.6|4191.8|4193.9|4191.1|4194.9|4192.1|4193.2|4190.4|118
1597030500000|2020-08-10 03:35:00|4194.2|4191.4|4194.9|4192.1|4195.9|4193.1|4193.9|4191.1|96
1597030800000|2020-08-10 03:40:00|4195.2|4192.4|4198.2|4195.4|4198.6|4195.8|4194.9|4192.1|266
1597031100000|2020-08-10 03:45:00|4197.9|4195.1|4197.9|4195.1|4198.2|4195.4|4197.5|4194.7|81
1597031400000|2020-08-10 03:50:00|4198.2|4195.4|4197.9|4195.1|4199.9|4197.1|4197.2|4194.4|189
1597031700000|2020-08-10 03:55:00|4198.2|4195.4|4196.2|4193.4|4198.2|4195.4|4194.9|4192.1|131
1597032000000|2020-08-10 04:00:00|4195.9|4193.1|4199.9|4197.1|4199.9|4197.1|4194.6|4191.8|288
1597032300000|2020-08-10 04:05:00|4200.2|4197.4|4198.2|4195.4|4200.7|4197.9|4196.9|4194.1|188
1597032600000|2020-08-10 04:10:00|4198.6|4195.8|4198.2|4195.4|4198.9|4196.1|4196.6|4193.8|55
1597032900000|2020-08-10 04:15:00|4198.6|4195.8|4196.9|4194.1|4198.6|4195.8|4195.9|4193.1|90
1597033200000|2020-08-10 04:20:00|4196.6|4193.8|4199.2|4196.4|4200.2|4197.4|4196.2|4193.4|107
1597033500000|2020-08-10 04:25:00|4198.9|4196.1|4199.2|4196.4|4199.2|4196.4|4198.6|4195.8|90
1597033800000|2020-08-10 04:30:00|4199.6|4196.8|4192.9|4190.1|4199.6|4196.8|4192.7|4189.9|165
1597034100000|2020-08-10 04:35:00|4193.2|4190.4|4195.2|4192.4|4195.6|4192.8|4192.9|4190.1|135
1597034400000|2020-08-10 04:40:00|4195.6|4192.8|4194.3|4191.5|4196.9|4194.1|4192.9|4190.1|143
1597034700000|2020-08-10 04:45:00|4193.9|4191.1|4192.3|4189.5|4194.3|4191.5|4191.9|4189.1|108
1597035000000|2020-08-10 04:50:00|4192.9|4190.1|4194.9|4192.1|4194.9|4192.1|4190.9|4188.1|123
1597035300000|2020-08-10 04:55:00|4195.3|4192.5|4195.9|4193.1|4195.9|4193.1|4194.3|4191.5|44
1597035600000|2020-08-10 05:00:00|4195.6|4192.8|4198.9|4196.1|4199.9|4197.1|4194.9|4192.1|235
1597035900000|2020-08-10 05:05:00|4199.3|4196.5|4198.9|4196.1|4199.9|4197.1|4197.9|4195.1|185
1597036200000|2020-08-10 05:10:00|4199.3|4196.5|4200.9|4198.1|4201.9|4199.1|4198.9|4196.1|185
1597036500000|2020-08-10 05:15:00|4200.3|4197.5|4200.9|4198.1|4201.9|4199.1|4199.9|4197.1|205
1597036800000|2020-08-10 05:20:00|4201.3|4198.5|4200.9|4198.1|4201.9|4199.1|4200.9|4198.1|79
1597037100000|2020-08-10 05:25:00|4200.6|4197.8|4200.9|4198.1|4201.3|4198.5|4198.9|4196.1|174
1597037400000|2020-08-10 05:30:00|4201.3|4198.5|4200.9|4198.1|4201.9|4199.1|4200.9|4198.1|101
1597037700000|2020-08-10 05:35:00|4200.6|4197.8|4202.9|4200.1|4202.9|4200.1|4199.9|4197.1|188
1597038000000|2020-08-10 05:40:00|4202.6|4199.8|4203.9|4201.1|4204.9|4202.1|4201.9|4199.1|293
1597038300000|2020-08-10 05:45:00|4204.6|4201.8|4195.9|4193.1|4204.9|4202.1|4195.9|4193.1|413
1597038600000|2020-08-10 05:50:00|4196.3|4193.5|4197.9|4195.1|4198.6|4195.8|4194.9|4192.1|251
1597038900000|2020-08-10 05:55:00|4198.9|4196.1|4200.3|4197.5|4201.9|4199.1|4198.3|4195.5|215
1597039200000|2020-08-10 06:00:00|4199.9|4197.1|4199.8|4197|4200.3|4197.5|4196.9|4194.1|317
1597039500000|2020-08-10 06:05:00|4199.9|4197.1|4200.3|4197.5|4201.3|4198.5|4197.7|4194.9|235
1597039800000|2020-08-10 06:10:00|4199.9|4197.1|4195.9|4193.1|4199.9|4197.1|4195.3|4192.5|222
1597040100000|2020-08-10 06:15:00|4196.3|4193.5|4194.3|4191.5|4196.9|4194.1|4193.3|4190.5|220
1597040400000|2020-08-10 06:20:00|4194.7|4191.9|4194.3|4191.5|4194.7|4191.9|4190.3|4187.5|366
1597040700000|2020-08-10 06:25:00|4193.7|4190.9|4194.3|4191.5|4195.7|4192.9|4191|4188.2|246
1597041000000|2020-08-10 06:30:00|4194.7|4191.9|4188.3|4185.5|4195.7|4192.9|4187|4184.2|675
1597041300000|2020-08-10 06:35:00|4188.7|4185.9|4188.7|4185.9|4191|4188.2|4186.6|4183.8|405
1597041600000|2020-08-10 06:40:00|4188.3|4185.5|4186.3|4183.5|4188.8|4186|4185.7|4182.9|255
1597041900000|2020-08-10 06:45:00|4186|4183.2|4185.3|4182.5|4186.3|4183.5|4183.3|4180.5|444
1597042200000|2020-08-10 06:50:00|4185|4182.2|4182.7|4179.9|4185.7|4182.9|4180.7|4177.9|458
1597042500000|2020-08-10 06:55:00|4182|4179.2|4180.8|4178|4184|4181.2|4179.7|4176.9|490
1597042800000|2020-08-10 07:00:00|4180.7|4177.9|4184.3|4181.5|4184.7|4181.9|4171.3|4168.5|1208
1597043100000|2020-08-10 07:05:00|4184.7|4181.9|4189.6|4186.8|4192|4189.2|4184|4181.2|2052
1597043400000|2020-08-10 07:10:00|4189|4186.2|4187|4184.2|4194.3|4191.5|4185|4182.2|750
1597043700000|2020-08-10 07:15:00|4186.6|4183.8|4193|4190.2|4195|4192.2|4184.3|4181.5|1455
1597044000000|2020-08-10 07:20:00|4193.3|4190.5|4192.6|4189.8|4197.1|4194.3|4192|4189.2|648
1597044300000|2020-08-10 07:25:00|4192.5|4189.7|4193.6|4190.8|4195|4192.2|4190|4187.2|669
1597044600000|2020-08-10 07:30:00|4194|4191.2|4198|4195.2|4200|4197.2|4190.6|4187.8|26919
1597044900000|2020-08-10 07:35:00|4197.6|4194.8|4199|4196.2|4201|4198.2|4195.6|4192.8|561
1597045200000|2020-08-10 07:40:00|4198.6|4195.8|4193|4190.2|4200|4197.2|4191.6|4188.8|878
1597045500000|2020-08-10 07:45:00|4193.3|4190.5|4195|4192.2|4196|4193.2|4188.3|4185.5|480
1597045800000|2020-08-10 07:50:00|4194.6|4191.8|4197|4194.2|4198|4195.2|4194|4191.2|418
1597046100000|2020-08-10 07:55:00|4196.7|4193.9|4205|4202.2|4205|4202.2|4195|4192.2|915
1597046400000|2020-08-10 08:00:00|4205.3|4202.5|4204.7|4201.9|4208|4205.2|4201.3|4198.5|1084
1597046700000|2020-08-10 08:05:00|4204.3|4201.5|4202|4199.2|4205.7|4202.9|4199.3|4196.5|629
1597047000000|2020-08-10 08:10:00|4201.7|4198.9|4203|4200.2|4204|4201.2|4198|4195.2|629
1597047300000|2020-08-10 08:15:00|4202.7|4199.9|4206.7|4203.9|4208|4205.2|4201.7|4198.9|688
1597047600000|2020-08-10 08:20:00|4206.3|4203.5|4206|4203.2|4208|4205.2|4203.3|4200.5|444
1597047900000|2020-08-10 08:25:00|4205.7|4202.9|4199.7|4196.9|4205.7|4202.9|4199|4196.2|925
1597048200000|2020-08-10 08:30:00|4200|4197.2|4199.3|4196.5|4204.7|4201.9|4196|4193.2|751
1597048500000|2020-08-10 08:35:00|4199.7|4196.9|4204.3|4201.5|4207|4204.2|4198.3|4195.5|657
1597048800000|2020-08-10 08:40:00|4204.2|4201.4|4199.7|4196.9|4205.7|4202.9|4197.3|4194.5|582
1597049100000|2020-08-10 08:45:00|4199.3|4196.5|4209.3|4206.5|4209.7|4206.9|4199.3|4196.5|590
1597049400000|2020-08-10 08:50:00|4210|4207.2|4208|4205.2|4214|4211.2|4205|4202.2|1733
1597049700000|2020-08-10 08:55:00|4208.3|4205.5|4208.3|4205.5|4209.7|4206.9|4204.3|4201.5|359
1597050000000|2020-08-10 09:00:00|4208.7|4205.9|4207|4204.2|4209.7|4206.9|4204.7|4201.9|330
1597050300000|2020-08-10 09:05:00|4206.7|4203.9|4212.7|4209.9|4213|4210.2|4206|4203.2|488
1597050600000|2020-08-10 09:10:00|4212.3|4209.5|4212.7|4209.9|4214|4211.2|4209.3|4206.5|399
1597050900000|2020-08-10 09:15:00|4213|4210.2|4211|4208.2|4214|4211.2|4208|4205.2|547
1597051200000|2020-08-10 09:20:00|4211.2|4208.4|4209.7|4206.9|4212.1|4209.3|4207.3|4204.5|242
1597051500000|2020-08-10 09:25:00|4209.3|4206.5|4210.1|4207.3|4211.7|4208.9|4206.7|4203.9|364
1597051800000|2020-08-10 09:30:00|4209.3|4206.5|4203.3|4200.5|4210.1|4207.3|4202.3|4199.5|673
1597052100000|2020-08-10 09:35:00|4203.1|4200.3|4200.1|4197.3|4204.7|4201.9|4199.1|4196.3|754
1597052400000|2020-08-10 09:40:00|4200.3|4197.5|4199.1|4196.3|4201.1|4198.3|4199.1|4196.3|403
1597052700000|2020-08-10 09:45:00|4199.7|4196.9|4200.1|4197.3|4201.1|4198.3|4199.1|4196.3|270
1597053000000|2020-08-10 09:50:00|4200.4|4197.6|4199.1|4196.3|4202.4|4199.6|4199.1|4196.3|356
1597053300000|2020-08-10 09:55:00|4199.4|4196.6|4201.1|4198.3|4202.2|4199.4|4199.1|4196.3|389
1597053600000|2020-08-10 10:00:00|4201.7|4198.9|4200.4|4197.6|4202.1|4199.3|4199.4|4196.6|283
1597053900000|2020-08-10 10:05:00|4200.7|4197.9|4199.1|4196.3|4201.4|4198.6|4199.1|4196.3|231
1597054200000|2020-08-10 10:10:00|4199.4|4196.6|4198.1|4195.3|4200.1|4197.3|4198.1|4195.3|303
1597054500000|2020-08-10 10:15:00|4199.1|4196.3|4202.1|4199.3|4202.1|4199.3|4198.1|4195.3|349
1597054800000|2020-08-10 10:20:00|4202.4|4199.6|4201.1|4198.3|4203.1|4200.3|4201.1|4198.3|321
1597055100000|2020-08-10 10:25:00|4201.4|4198.6|4199.1|4196.3|4202.1|4199.3|4197.1|4194.3|541
1597055400000|2020-08-10 10:30:00|4199.7|4196.9|4196.1|4193.3|4202.7|4199.9|4193.1|4190.3|839
1597055700000|2020-08-10 10:35:00|4195.7|4192.9|4195.7|4192.9|4198.7|4195.9|4194.4|4191.6|412
1597056000000|2020-08-10 10:40:00|4195.4|4192.6|4194.1|4191.3|4196.5|4193.7|4193.1|4190.3|629
1597056300000|2020-08-10 10:45:00|4194.7|4191.9|4196.1|4193.3|4197.1|4194.3|4194.1|4191.3|269
1597056600000|2020-08-10 10:50:00|4195.1|4192.3|4197.1|4194.3|4199.2|4196.4|4195.1|4192.3|329
1597056900000|2020-08-10 10:55:00|4197.7|4194.9|4201.1|4198.3|4201.1|4198.3|4196.1|4193.3|400
1597057200000|2020-08-10 11:00:00|4202.1|4199.3|4200.1|4197.3|4203.1|4200.3|4199.4|4196.6|351
1597057500000|2020-08-10 11:05:00|4199.4|4196.6|4194.1|4191.3|4199.4|4196.6|4191.1|4188.3|629
1597057800000|2020-08-10 11:10:00|4193.8|4191|4197.8|4195|4198.8|4196|4190.4|4187.6|541
1597058100000|2020-08-10 11:15:00|4197.4|4194.6|4196.1|4193.3|4200.1|4197.3|4195.3|4192.5|382
1597058400000|2020-08-10 11:20:00|4195.8|4193|4196.8|4194|4198.1|4195.3|4194.8|4192|954
1597058700000|2020-08-10 11:25:00|4196.4|4193.6|4194.4|4191.6|4199.4|4196.6|4194.4|4191.6|354
1597059000000|2020-08-10 11:30:00|4194.8|4192|4196.4|4193.6|4198.8|4196|4194.4|4191.6|245
1597059300000|2020-08-10 11:35:00|4196.8|4194|4195.8|4193|4198.4|4195.6|4194.8|4192|209
1597059600000|2020-08-10 11:40:00|4195.4|4192.6|4191.8|4189|4196.1|4193.3|4190.4|4187.6|556
1597059900000|2020-08-10 11:45:00|4191.4|4188.6|4190.4|4187.6|4194.1|4191.3|4189.8|4187|462
1597060200000|2020-08-10 11:50:00|4190.8|4188|4193.4|4190.6|4194.4|4191.6|4190.8|4188|260
1597060500000|2020-08-10 11:55:00|4195.3|4192.5|4194.8|4192|4195.8|4193|4192.4|4189.6|537
1597060800000|2020-08-10 12:00:00|4195.1|4192.3|4202.8|4200|4203.4|4200.6|4194.8|4192|1028
1597061100000|2020-08-10 12:05:00|4203.1|4200.3|4202.4|4199.6|4204.4|4201.6|4199.4|4196.6|805
1597061400000|2020-08-10 12:10:00|4202.1|4199.3|4205.4|4202.6|4206.7|4203.9|4201.1|4198.3|852
1597061700000|2020-08-10 12:15:00|4205.1|4202.3|4204.4|4201.6|4205.4|4202.6|4202.4|4199.6|495
1597062000000|2020-08-10 12:20:00|4204.1|4201.3|4200.4|4197.6|4205.4|4202.6|4200.4|4197.6|608
1597062300000|2020-08-10 12:25:00|4200.2|4197.4|4197.2|4194.4|4200.2|4197.4|4194.4|4191.6|819
1597062600000|2020-08-10 12:30:00|4196.8|4194|4193.4|4190.6|4197.4|4194.6|4193.4|4190.6|664
1597062900000|2020-08-10 12:35:00|4193.7|4190.9|4194.4|4191.6|4195.4|4192.6|4191.4|4188.6|779
1597063200000|2020-08-10 12:40:00|4194.2|4191.4|4192.4|4189.6|4194.4|4191.6|4191.4|4188.6|403
1597063500000|2020-08-10 12:45:00|4193.4|4190.6|4190.2|4187.4|4195.4|4192.6|4187.4|4184.6|3027
1597063800000|2020-08-10 12:50:00|4189.4|4186.6|4189.3|4186.5|4190.2|4187.4|4183.8|4181|1180
1597064100000|2020-08-10 12:55:00|4189.4|4186.6|4194.2|4191.4|4197.2|4194.4|4189.2|4186.4|2362
1597064400000|2020-08-10 13:00:00|4193.9|4191.1|4187.2|4184.4|4199.2|4196.4|4186.5|4183.7|3001
1597064700000|2020-08-10 13:05:00|4186.8|4184|4189.8|4187|4190.5|4187.7|4177.5|4174.7|3658
1597065000000|2020-08-10 13:10:00|4190.2|4187.4|4197.2|4194.4|4199.5|4196.7|4188.2|4185.4|2446
1597065300000|2020-08-10 13:15:00|4197.5|4194.7|4205.8|4203|4207.5|4204.7|4194.8|4192|3208
1597065600000|2020-08-10 13:20:00|4205.5|4202.7|4211.5|4208.7|4212.5|4209.7|4204.8|4202|3940
1597065900000|2020-08-10 13:25:00|4211.7|4208.9|4217.5|4214.7|4219.5|4216.7|4211.1|4208.3|4219
1597066200000|2020-08-10 13:30:00|4217.2|4214.4|4230.8|4228|4230.8|4228|4216.5|4213.7|5660
1597066500000|2020-08-10 13:35:00|4230.5|4227.7|4243.8|4241|4243.8|4241|4230.5|4227.7|8277
1597066800000|2020-08-10 13:40:00|4242.9|4240.1|4238|4235.2|4249|4246.2|4236|4233.2|5930
1597067100000|2020-08-10 13:45:00|4238.8|4236|4238.8|4236|4244|4241.2|4235.8|4233|2428
1597067400000|2020-08-10 13:50:00|4238.9|4236.1|4223.8|4221|4244|4241.2|4223|4220.2|3371
1597067700000|2020-08-10 13:55:00|4223.4|4220.6|4226|4223.2|4227.9|4225.1|4222|4219.2|3916
1597068000000|2020-08-10 14:00:00|4225.8|4223|4225|4222.2|4230|4227.2|4218.3|4215.5|4372
1597068300000|2020-08-10 14:05:00|4224.7|4221.9|4226|4223.2|4231|4228.2|4222.7|4219.9|2632
1597068600000|2020-08-10 14:10:00|4226.3|4223.5|4227.3|4224.5|4235.3|4232.5|4225.7|4222.9|2493
1597068900000|2020-08-10 14:15:00|4227.7|4224.9|4226.7|4223.9|4233.3|4230.5|4223.3|4220.5|3390
1597069200000|2020-08-10 14:20:00|4227.1|4224.3|4217.1|4214.3|4231.3|4228.5|4216.3|4213.5|2692
1597069500000|2020-08-10 14:25:00|4216.7|4213.9|4220.7|4217.9|4224.1|4221.3|4216.1|4213.3|1953
1597069800000|2020-08-10 14:30:00|4221|4218.2|4212.7|4209.9|4222.7|4219.9|4210.3|4207.5|2300
1597070100000|2020-08-10 14:35:00|4213.1|4210.3|4210.8|4208|4225.8|4223|4210.4|4207.6|8580
1597070400000|2020-08-10 14:40:00|4210.6|4207.8|4217.8|4215|4219.1|4216.3|4209.8|4207|2451
1597070700000|2020-08-10 14:45:00|4217.4|4214.6|4210.4|4207.6|4217.9|4215.1|4202.8|4200|3622
1597071000000|2020-08-10 14:50:00|4210.8|4208|4216.8|4214|4216.8|4214|4206.4|4203.6|2013
1597071300000|2020-08-10 14:55:00|4216.4|4213.6|4204.4|4201.6|4218.1|4215.3|4203.8|4201|2069
1597071600000|2020-08-10 15:00:00|4204.8|4202|4215.8|4213|4215.8|4213|4200.8|4198|2449
1597071900000|2020-08-10 15:05:00|4215.4|4212.6|4207.8|4205|4217.2|4214.4|4206.8|4204|3851
1597072200000|2020-08-10 15:10:00|4208.1|4205.3|4200.8|4198|4215.1|4212.3|4199.8|4197|2086
1597072500000|2020-08-10 15:15:00|4201.1|4198.3|4197.8|4195|4204.8|4202|4193.4|4190.6|3011
1597072800000|2020-08-10 15:20:00|4197.2|4194.4|4196.3|4193.5|4203.8|4201|4193.8|4191|2592
1597073100000|2020-08-10 15:25:00|4195.8|4193|4200.8|4198|4203.8|4201|4189.8|4187|6045
1597073400000|2020-08-10 15:30:00|4201.5|4198.7|4215.5|4212.7|4216.8|4214|4196.5|4193.7|6117
1597073700000|2020-08-10 15:35:00|4215.8|4213|4215.5|4212.7|4218.8|4216|4212.8|4210|1975
1597074000000|2020-08-10 15:40:00|4215.8|4213|4217.7|4214.9|4222.1|4219.3|4215.8|4213|3968
1597074300000|2020-08-10 15:45:00|4217.9|4215.1|4223.7|4220.9|4225.1|4222.3|4217.7|4214.9|2157
1597074600000|2020-08-10 15:50:00|4224.1|4221.3|4222.4|4219.6|4227.4|4224.6|4220.4|4217.6|6074
1597074900000|2020-08-10 15:55:00|4222.7|4219.9|4225.7|4222.9|4227.4|4224.6|4221.1|4218.3|1326
1597075200000|2020-08-10 16:00:00|4226.1|4223.3|4225.4|4222.6|4226.4|4223.6|4221.4|4218.6|1302
1597075500000|2020-08-10 16:05:00|4225.7|4222.9|4223.4|4220.6|4226.7|4223.9|4220.7|4217.9|1818
1597075800000|2020-08-10 16:10:00|4223.7|4220.9|4224.4|4221.6|4226.4|4223.6|4223.2|4220.4|1569
1597076100000|2020-08-10 16:15:00|4224.7|4221.9|4219.4|4216.6|4226.4|4223.6|4217.4|4214.6|2103
1597076400000|2020-08-10 16:20:00|4219.2|4216.4|4223.1|4220.3|4224.4|4221.6|4219.2|4216.4|1466
1597076700000|2020-08-10 16:25:00|4222.8|4220|4232.1|4229.3|4233.4|4230.6|4222.1|4219.3|2839
1597077000000|2020-08-10 16:30:00|4232.8|4230|4233.8|4231|4234.1|4231.3|4228.1|4225.3|2077
1597077300000|2020-08-10 16:35:00|4233.4|4230.6|4220.8|4218|4234.4|4231.6|4220.4|4217.6|1881
1597077600000|2020-08-10 16:40:00|4221.1|4218.3|4229.4|4226.6|4229.8|4227|4221.1|4218.3|1579
1597077900000|2020-08-10 16:45:00|4229.8|4227|4232.8|4230|4233.8|4231|4227.1|4224.3|1487
1597078200000|2020-08-10 16:50:00|4233.3|4230.5|4237.4|4234.6|4238.4|4235.6|4231.4|4228.6|2028
1597078500000|2020-08-10 16:55:00|4237.8|4235|4241.4|4238.6|4242.4|4239.6|4237.1|4234.3|1942
1597078800000|2020-08-10 17:00:00|4241.8|4239|4239.4|4236.6|4243.8|4241|4236.4|4233.6|2582
1597079100000|2020-08-10 17:05:00|4239.1|4236.3|4237.8|4235|4246.4|4243.6|4237.4|4234.6|4295
1597079400000|2020-08-10 17:10:00|4237.9|4235.1|4227.4|4224.6|4238.4|4235.6|4225.4|4222.6|2981
1597079700000|2020-08-10 17:15:00|4227.8|4225|4225.4|4222.6|4231.4|4228.6|4224.8|4222|1735
1597080000000|2020-08-10 17:20:00|4225.1|4222.3|4221.4|4218.6|4225.8|4223|4221.4|4218.6|1693
1597080300000|2020-08-10 17:25:00|4221.1|4218.3|4226.4|4223.6|4228.1|4225.3|4219.1|4216.3|2094
1597080600000|2020-08-10 17:30:00|4226.8|4224|4229.1|4226.3|4230.1|4227.3|4223.1|4220.3|1561
1597080900000|2020-08-10 17:35:00|4228.8|4226|4234.1|4231.3|4235.4|4232.6|4228.4|4225.6|1486
1597081200000|2020-08-10 17:40:00|4233.8|4231|4234.2|4231.4|4237.5|4234.7|4233.8|4231|1014
1597081500000|2020-08-10 17:45:00|4234.3|4231.5|4232.2|4229.4|4234.8|4232|4230.2|4227.4|1235
1597081800000|2020-08-10 17:50:00|4231.8|4229|4231.2|4228.4|4232.4|4229.6|4229.4|4226.6|1008
1597082100000|2020-08-10 17:55:00|4230.8|4228|4232.2|4229.4|4234.2|4231.4|4229.2|4226.4|2156
1597082400000|2020-08-10 18:00:00|4231.2|4228.4|4232.7|4229.9|4240|4237.2|4229.5|4226.7|13283
1597082700000|2020-08-10 18:05:00|4233.1|4230.3|4228.4|4225.6|4234.4|4231.6|4227.7|4224.9|2895
1597083000000|2020-08-10 18:10:00|4228.1|4225.3|4226.4|4223.6|4229.7|4226.9|4221.4|4218.6|3384
1597083300000|2020-08-10 18:15:00|4226.7|4223.9|4224.4|4221.6|4229.4|4226.6|4222.1|4219.3|5699
1597083600000|2020-08-10 18:20:00|4224.8|4222|4217.5|4214.7|4227.2|4224.4|4215.9|4213.1|5122
1597083900000|2020-08-10 18:25:00|4217.9|4215.1|4212.6|4209.8|4220.6|4217.8|4204.9|4202.1|24756
1597084200000|2020-08-10 18:30:00|4212.4|4209.6|4208.6|4205.8|4213.6|4210.8|4205.6|4202.8|3082
1597084500000|2020-08-10 18:35:00|4208.8|4206|4207.6|4204.8|4209.6|4206.8|4204.9|4202.1|968
1597084800000|2020-08-10 18:40:00|4207.3|4204.5|4210.6|4207.8|4213.6|4210.8|4206.6|4203.8|1251
1597085100000|2020-08-10 18:45:00|4210.3|4207.5|4216.6|4213.8|4217.6|4214.8|4209.9|4207.1|852
1597085400000|2020-08-10 18:50:00|4216.3|4213.5|4221.9|4219.1|4221.9|4219.1|4216.3|4213.5|509
1597085700000|2020-08-10 18:55:00|4221.6|4218.8|4221.3|4218.5|4222.6|4219.8|4219.9|4217.1|502
1597086000000|2020-08-10 19:00:00|4221.6|4218.8|4219.9|4217.1|4221.9|4219.1|4218.6|4215.8|391
1597086300000|2020-08-10 19:05:00|4220.3|4217.5|4217.6|4214.8|4221.6|4218.8|4216.9|4214.1|520
1597086600000|2020-08-10 19:10:00|4217.3|4214.5|4218.7|4215.9|4218.7|4215.9|4216.9|4214.1|271
1597086900000|2020-08-10 19:15:00|4218.3|4215.5|4220.3|4217.5|4220.3|4217.5|4216.9|4214.1|304
1597087200000|2020-08-10 19:20:00|4219.9|4217.1|4215.7|4212.9|4220.7|4217.9|4215.3|4212.5|337
1597087500000|2020-08-10 19:25:00|4215.9|4213.1|4213.3|4210.5|4217.7|4214.9|4212.9|4210.1|342
1597087800000|2020-08-10 19:30:00|4213.7|4210.9|4211.9|4209.1|4214.9|4212.1|4210.9|4208.1|246
1597088100000|2020-08-10 19:35:00|4212.3|4209.5|4210.7|4207.9|4213.7|4210.9|4210.7|4207.9|253
1597088400000|2020-08-10 19:40:00|4209.9|4207.1|4215.3|4212.5|4216.3|4213.5|4209.9|4207.1|858
1597088700000|2020-08-10 19:45:00|4214.9|4212.1|4218.3|4215.5|4218.7|4215.9|4213.7|4210.9|339
1597089000000|2020-08-10 19:50:00|4218.7|4215.9|4220.3|4217.5|4220.7|4217.9|4215.7|4212.9|722
1597089300000|2020-08-10 19:55:00|4219.9|4217.1|4221.3|4218.5|4222.9|4220.1|4219.7|4216.9|408
1597089600000|2020-08-10 20:00:00|4221.6|4218.8|4221.3|4218.5|4223.7|4220.9|4219.8|4217|1919
1597089900000|2020-08-10 20:05:00|4221.6|4218.8|4223|4220.2|4224.3|4221.5|4220.9|4218.1|397
1597090200000|2020-08-10 20:10:00|4223.3|4220.5|4224|4221.2|4224.3|4221.5|4223|4220.2|69
1597090500000|2020-08-10 20:15:00|4223.7|4220.9|4221|4218.2|4223.8|4221|4220.3|4217.5|154
1597090800000|2020-08-10 20:20:00|4221.2|4218.4|4222|4219.2|4222|4219.2|4221.2|4218.4|75
1597091100000|2020-08-10 20:25:00|4221.7|4218.9|4222|4219.2|4223|4220.2|4221|4218.2|66
1597091400000|2020-08-10 20:30:00|4222.3|4219.5|4222|4219.2|4224|4221.2|4222|4219.2|153
1597091700000|2020-08-10 20:35:00|4222.2|4219.4|4223|4220.2|4223|4220.2|4222.2|4219.4|72
1597092000000|2020-08-10 20:40:00|4223.2|4220.4|4221|4218.2|4223.2|4220.4|4221|4218.2|984
1597092300000|2020-08-10 20:45:00|4220.6|4217.8|4217.2|4214.4|4221.6|4218.8|4216.6|4213.8|340
1597092600000|2020-08-10 20:50:00|4217.6|4214.8|4215.6|4212.8|4218|4215.2|4213|4210.2|367
1597092900000|2020-08-10 20:55:00|4215.1|4212.3|4216|4213.2|4216.2|4213.4|4214.6|4211.8|629
1597096800000|2020-08-10 22:00:00|4212.4|4209.6|4215.4|4212.6|4218.4|4215.6|4211.7|4208.9|195
1597097100000|2020-08-10 22:05:00|4215.6|4212.8|4216.4|4213.6|4217.4|4214.6|4214.4|4211.6|524
1597097400000|2020-08-10 22:10:00|4216.7|4213.9|4215.4|4212.6|4216.7|4213.9|4214.7|4211.9|41
1597097700000|2020-08-10 22:15:00|4215|4212.2|4215.8|4213|4215.8|4213|4213.7|4210.9|35
1597098000000|2020-08-10 22:20:00|4215.4|4212.6|4213.4|4210.6|4215.4|4212.6|4213|4210.2|52
1597098300000|2020-08-10 22:25:00|4213.8|4211|4213.8|4211|4214.4|4211.6|4213.4|4210.6|77
1597098600000|2020-08-10 22:30:00|4213.4|4210.6|4214.4|4211.6|4214.4|4211.6|4212.8|4210|89
1597098900000|2020-08-10 22:35:00|4214.3|4211.5|4215|4212.2|4215|4212.2|4214|4211.2|50
1597099200000|2020-08-10 22:40:00|4215.4|4212.6|4216.4|4213.6|4218.8|4216|4215.4|4212.6|97
1597099500000|2020-08-10 22:45:00|4216.7|4213.9|4217.4|4214.6|4217.4|4214.6|4216|4213.2|43
1597099800000|2020-08-10 22:50:00|4217|4214.2|4215.4|4212.6|4217|4214.2|4214.8|4212|51
1597100100000|2020-08-10 22:55:00|4215|4212.2|4216.4|4213.6|4217|4214.2|4215|4212.2|44
1597100400000|2020-08-10 23:00:00|4216.7|4213.9|4216.4|4213.6|4217.4|4214.6|4214.4|4211.6|132
1597100700000|2020-08-10 23:05:00|4216|4213.2|4221.4|4218.6|4221.4|4218.6|4216|4213.2|196
1597101000000|2020-08-10 23:10:00|4221|4218.2|4221.4|4218.6|4221.4|4218.6|4218.8|4216|90
1597101300000|2020-08-10 23:15:00|4221|4218.2|4221.8|4219|4222.8|4220|4221|4218.2|101
1597101600000|2020-08-10 23:20:00|4222.4|4219.6|4222.4|4219.6|4223.4|4220.6|4222.4|4219.6|50
1597101900000|2020-08-10 23:25:00|4222.8|4220|4220.1|4217.3|4222.8|4220|4220.1|4217.3|59
1597102200000|2020-08-10 23:30:00|4220.4|4217.6|4220.4|4217.6|4220.4|4217.6|4219.1|4216.3|57
1597102500000|2020-08-10 23:35:00|4220.1|4217.3|4223.8|4221|4225.6|4222.8|4218.8|4216|76
1597102800000|2020-08-10 23:40:00|4224.1|4221.3|4226.4|4223.6|4226.4|4223.6|4223.8|4221|127
1597103100000|2020-08-10 23:45:00|4226.6|4223.8|4223.1|4220.3|4227.1|4224.3|4222.8|4220|155
1597103400000|2020-08-10 23:50:00|4223.4|4220.6|4222.4|4219.6|4224.4|4221.6|4221.8|4219|47
1597103700000|2020-08-10 23:55:00|4222.1|4219.3|4221.4|4218.6|4222.4|4219.6|4220.4|4217.6|46
1597104000000|2020-08-11 00:00:00|4221.3|4218.5|4225.1|4222.3|4226.1|4223.3|4216.8|4214|545
1597104300000|2020-08-11 00:05:00|4225.4|4222.6|4225.4|4222.6|4227.1|4224.3|4224.4|4221.6|122
1597104600000|2020-08-11 00:10:00|4225.1|4222.3|4226.4|4223.6|4227.1|4224.3|4224.1|4221.3|108
1597104900000|2020-08-11 00:15:00|4226.8|4224|4226.4|4223.6|4227.8|4225|4226.1|4223.3|104
1597105200000|2020-08-11 00:20:00|4226.8|4224|4228.4|4225.6|4229.1|4226.3|4226.4|4223.6|195
1597105500000|2020-08-11 00:25:00|4228.8|4226|4229.8|4227|4230.5|4227.7|4226.8|4224|250
1597105800000|2020-08-11 00:30:00|4230.8|4228|4229.1|4226.3|4233|4230.2|4228.8|4226|259
1597106100000|2020-08-11 00:35:00|4229.5|4226.7|4229.5|4226.7|4231.8|4229|4228.8|4226|140
1597106400000|2020-08-11 00:40:00|4229.1|4226.3|4226.5|4223.7|4230.8|4228|4226.1|4223.3|156
1597106700000|2020-08-11 00:45:00|4226.8|4224|4227.1|4224.3|4228.1|4225.3|4225.8|4223|106
1597107000000|2020-08-11 00:50:00|4227.5|4224.7|4226.8|4224|4227.5|4224.7|4225.5|4222.7|79
1597107300000|2020-08-11 00:55:00|4227.1|4224.3|4227.5|4224.7|4227.8|4225|4226.1|4223.3|109
1597107600000|2020-08-11 01:00:00|4227.7|4224.9|4223.5|4220.7|4230.5|4227.7|4222.5|4219.7|352
1597107900000|2020-08-11 01:05:00|4223.1|4220.3|4225.8|4223|4226.5|4223.7|4223.1|4220.3|232
1597108200000|2020-08-11 01:10:00|4225.5|4222.7|4228.1|4225.3|4228.8|4226|4225.5|4222.7|228
1597108500000|2020-08-11 01:15:00|4228.5|4225.7|4232.1|4229.3|4232.1|4229.3|4228.1|4225.3|215
1597108800000|2020-08-11 01:20:00|4231.8|4229|4231.8|4229|4233.1|4230.3|4231.1|4228.3|200
1597109100000|2020-08-11 01:25:00|4232.1|4229.3|4232.5|4229.7|4233.1|4230.3|4232.1|4229.3|116
1597109400000|2020-08-11 01:30:00|4232.1|4229.3|4235.1|4232.3|4237.1|4234.3|4232.1|4229.3|388
1597109700000|2020-08-11 01:35:00|4236.1|4233.3|4235.1|4232.3|4237.1|4234.3|4235.1|4232.3|132
1597110000000|2020-08-11 01:40:00|4235.5|4232.7|4234.1|4231.3|4236.5|4233.7|4234.1|4231.3|296
1597110300000|2020-08-11 01:45:00|4234.4|4231.6|4236.1|4233.3|4237.1|4234.3|4234.4|4231.6|185
1597110600000|2020-08-11 01:50:00|4236.5|4233.7|4236.1|4233.3|4237.9|4235.1|4236.1|4233.3|68
1597110900000|2020-08-11 01:55:00|4236.5|4233.7|4234.1|4231.3|4236.9|4234.1|4233.9|4231.1|136
1597111200000|2020-08-11 02:00:00|4234|4231.2|4237.1|4234.3|4237.5|4234.7|4233.5|4230.7|162
1597111500000|2020-08-11 02:05:00|4236.9|4234.1|4239.1|4236.3|4240.1|4237.3|4236.5|4233.7|223
1597111800000|2020-08-11 02:10:00|4240.1|4237.3|4239.1|4236.3|4240.1|4237.3|4239.1|4236.3|137
1597112100000|2020-08-11 02:15:00|4239.9|4237.1|4238.1|4235.3|4240.1|4237.3|4238.1|4235.3|98
1597112400000|2020-08-11 02:20:00|4238.4|4235.6|4238.5|4235.7|4239.1|4236.3|4238.1|4235.3|55
1597112700000|2020-08-11 02:25:00|4238.1|4235.3|4235.1|4232.3|4238.1|4235.3|4235.1|4232.3|207
1597113000000|2020-08-11 02:30:00|4235.3|4232.5|4237.1|4234.3|4237.9|4235.1|4235.3|4232.5|96
1597113300000|2020-08-11 02:35:00|4237.4|4234.6|4237.2|4234.4|4238.5|4235.7|4237.1|4234.3|150
1597113600000|2020-08-11 02:40:00|4238.2|4235.4|4241.5|4238.7|4243.2|4240.4|4236.2|4233.4|296
1597113900000|2020-08-11 02:45:00|4241.8|4239|4239.2|4236.4|4243.2|4240.4|4238.2|4235.4|305
1597114200000|2020-08-11 02:50:00|4239|4236.2|4240.5|4237.7|4241.2|4238.4|4238.2|4235.4|135
1597114500000|2020-08-11 02:55:00|4240.2|4237.4|4239.2|4236.4|4240.5|4237.7|4239.2|4236.4|93
1597114800000|2020-08-11 03:00:00|4239.5|4236.7|4240.2|4237.4|4240.5|4237.7|4239.5|4236.7|55
1597115100000|2020-08-11 03:05:00|4239.9|4237.1|4240.2|4237.4|4240.2|4237.4|4238.2|4235.4|96
1597115400000|2020-08-11 03:10:00|4240.5|4237.7|4240.5|4237.7|4240.9|4238.1|4239.9|4237.1|101
1597115700000|2020-08-11 03:15:00|4240.2|4237.4|4239.2|4236.4|4240.9|4238.1|4239.2|4236.4|109
1597116000000|2020-08-11 03:20:00|4240|4237.2|4240.5|4237.7|4240.5|4237.7|4239.2|4236.4|101
1597116300000|2020-08-11 03:25:00|4240.2|4237.4|4240.2|4237.4|4240.5|4237.7|4240.2|4237.4|55
1597116600000|2020-08-11 03:30:00|4240|4237.2|4240.2|4237.4|4242.2|4239.4|4239.2|4236.4|166
1597116900000|2020-08-11 03:35:00|4240.4|4237.6|4242.2|4239.4|4243.2|4240.4|4240.4|4237.6|295
1597117200000|2020-08-11 03:40:00|4242.4|4239.6|4244.2|4241.4|4245.2|4242.4|4242.2|4239.4|258
1597117500000|2020-08-11 03:45:00|4244.4|4241.6|4244.2|4241.4|4245.2|4242.4|4243.8|4241|85
1597117800000|2020-08-11 03:50:00|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|4244.2|4241.4|117
1597118100000|2020-08-11 03:55:00|4245.4|4242.6|4245.2|4242.4|4245.4|4242.6|4245.2|4242.4|66
1597118400000|2020-08-11 04:00:00|4245.5|4242.7|4246.2|4243.4|4246.5|4243.7|4244.8|4242|205
1597118700000|2020-08-11 04:05:00|4246.3|4243.5|4242.5|4239.7|4247.2|4244.4|4242.5|4239.7|268
1597119000000|2020-08-11 04:10:00|4242.8|4240|4243.5|4240.7|4243.5|4240.7|4242.5|4239.7|105
1597119300000|2020-08-11 04:15:00|4244.2|4241.4|4245.5|4242.7|4245.5|4242.7|4243.5|4240.7|162
1597119600000|2020-08-11 04:20:00|4245.2|4242.4|4244.5|4241.7|4247.2|4244.4|4244.2|4241.4|143
1597119900000|2020-08-11 04:25:00|4245.5|4242.7|4245.5|4242.7|4246.5|4243.7|4244.8|4242|69
1597120200000|2020-08-11 04:30:00|4245.7|4242.9|4243.8|4241|4246.8|4244|4243.5|4240.7|152
1597120500000|2020-08-11 04:35:00|4243.5|4240.7|4241.5|4238.7|4244.5|4241.7|4240.8|4238|156
1597120800000|2020-08-11 04:40:00|4241.8|4239|4243.5|4240.7|4244.5|4241.7|4241.5|4238.7|165
1597121100000|2020-08-11 04:45:00|4242.8|4240|4243.5|4240.7|4243.5|4240.7|4242.5|4239.7|71
1597121400000|2020-08-11 04:50:00|4243|4240.2|4238.5|4235.7|4243.5|4240.7|4238.5|4235.7|265
1597121700000|2020-08-11 04:55:00|4239.5|4236.7|4239.5|4236.7|4241.5|4238.7|4239.5|4236.7|141
1597122000000|2020-08-11 05:00:00|4239.2|4236.4|4239.5|4236.7|4239.9|4237.1|4237.5|4234.7|196
1597122300000|2020-08-11 05:05:00|4239.9|4237.1|4242.9|4240.1|4243.2|4240.4|4239.5|4236.7|118
1597122600000|2020-08-11 05:10:00|4242.5|4239.7|4243.5|4240.7|4244.9|4242.1|4242.5|4239.7|135
1597122900000|2020-08-11 05:15:00|4244.5|4241.7|4244.5|4241.7|4244.5|4241.7|4244.5|4241.7|50
1597123200000|2020-08-11 05:20:00|4245.5|4242.7|4242.5|4239.7|4245.5|4242.7|4242.5|4239.7|111
1597123500000|2020-08-11 05:25:00|4243.2|4240.4|4242.5|4239.7|4244.5|4241.7|4242.5|4239.7|111
1597123800000|2020-08-11 05:30:00|4242.9|4240.1|4241.9|4239.1|4243.9|4241.1|4241.5|4238.7|228
1597124100000|2020-08-11 05:35:00|4241.5|4238.7|4241.9|4239.1|4242.9|4240.1|4241.5|4238.7|97
1597124400000|2020-08-11 05:40:00|4241.5|4238.7|4240.5|4237.7|4242.2|4239.4|4238.9|4236.1|226
1597124700000|2020-08-11 05:45:00|4240.2|4237.4|4241.9|4239.1|4242.2|4239.4|4238.9|4236.1|210
1597125000000|2020-08-11 05:50:00|4242.2|4239.4|4244.5|4241.7|4245.5|4242.7|4242.2|4239.4|259
1597125300000|2020-08-11 05:55:00|4244.2|4241.4|4243.5|4240.7|4245.5|4242.7|4242.5|4239.7|230
1597125600000|2020-08-11 06:00:00|4243.9|4241.1|4255.5|4252.7|4257.3|4254.5|4243.5|4240.7|1481
1597125900000|2020-08-11 06:05:00|4255.3|4252.5|4248.5|4245.7|4255.5|4252.7|4248.5|4245.7|419
1597126200000|2020-08-11 06:10:00|4248.3|4245.5|4242.9|4240.1|4250.5|4247.7|4242.5|4239.7|579
1597126500000|2020-08-11 06:15:00|4242.5|4239.7|4234.3|4231.5|4242.5|4239.7|4233.3|4230.5|929
1597126800000|2020-08-11 06:20:00|4234.5|4231.7|4231.3|4228.5|4235.3|4232.5|4228.3|4225.5|711
1597127100000|2020-08-11 06:25:00|4230.3|4227.5|4225.3|4222.5|4231.4|4228.6|4224.3|4221.5|787
1597127400000|2020-08-11 06:30:00|4225.1|4222.3|4226.3|4223.5|4227.8|4225|4224.3|4221.5|681
1597127700000|2020-08-11 06:35:00|4226|4223.2|4226.3|4223.5|4227.3|4224.5|4224.3|4221.5|671
1597128000000|2020-08-11 06:40:00|4226.5|4223.7|4223.3|4220.5|4227.3|4224.5|4221.9|4219.1|557
1597128300000|2020-08-11 06:45:00|4223.5|4220.7|4221.4|4218.6|4225.5|4222.7|4218.3|4215.5|827
1597128600000|2020-08-11 06:50:00|4221.5|4218.7|4221.3|4218.5|4222.5|4219.7|4218.3|4215.5|639
1597128900000|2020-08-11 06:55:00|4220.9|4218.1|4225.3|4222.5|4228.3|4225.5|4220.3|4217.5|914
1597129200000|2020-08-11 07:00:00|4225.4|4222.6|4233.3|4230.5|4234.3|4231.5|4225.3|4222.5|1024
1597129500000|2020-08-11 07:05:00|4232.7|4229.9|4231.3|4228.5|4235.9|4233.1|4230.3|4227.5|1004
1597129800000|2020-08-11 07:10:00|4231.9|4229.1|4236.3|4233.5|4236.3|4233.5|4228.3|4225.5|746
1597130100000|2020-08-11 07:15:00|4236|4233.2|4236.3|4233.5|4241.3|4238.5|4235.3|4232.5|1051
1597130400000|2020-08-11 07:20:00|4236.8|4234|4237.3|4234.5|4243.3|4240.5|4236.3|4233.5|846
1597130700000|2020-08-11 07:25:00|4237.9|4235.1|4238.8|4236|4244.3|4241.5|4237.3|4234.5|837
1597131000000|2020-08-11 07:30:00|4238.9|4236.1|4247.3|4244.5|4248.3|4245.5|4238.6|4235.8|751
1597131300000|2020-08-11 07:35:00|4247.9|4245.1|4251.9|4249.1|4254.3|4251.5|4247.9|4245.1|1304
1597131600000|2020-08-11 07:40:00|4251.7|4248.9|4263.9|4261.1|4265.6|4262.8|4251.3|4248.5|1829
1597131900000|2020-08-11 07:45:00|4264.3|4261.5|4255.3|4252.5|4265.3|4262.5|4254.4|4251.6|1595
1597132200000|2020-08-11 07:50:00|4255.6|4252.8|4257.3|4254.5|4260.6|4257.8|4255.3|4252.5|722
1597132500000|2020-08-11 07:55:00|4257.6|4254.8|4255.3|4252.5|4259.9|4257.1|4252.9|4250.1|710
1597132800000|2020-08-11 08:00:00|4255.7|4252.9|4252.7|4249.9|4259.1|4256.3|4251.3|4248.5|964
1597133100000|2020-08-11 08:05:00|4252.3|4249.5|4248.3|4245.5|4255.3|4252.5|4248.3|4245.5|928
1597133400000|2020-08-11 08:10:00|4248.6|4245.8|4252.3|4249.5|4253.3|4250.5|4248.6|4245.8|643
1597133700000|2020-08-11 08:15:00|4252.6|4249.8|4249.7|4246.9|4254.7|4251.9|4249.3|4246.5|666
1597134000000|2020-08-11 08:20:00|4250.1|4247.3|4252.7|4249.9|4254.7|4251.9|4249.7|4246.9|727
1597134300000|2020-08-11 08:25:00|4253.2|4250.4|4255.3|4252.5|4257.3|4254.5|4248.1|4245.3|1462
1597134600000|2020-08-11 08:30:00|4255.1|4252.3|4259.3|4256.5|4259.3|4256.5|4249.3|4246.5|1363
1597134900000|2020-08-11 08:35:00|4258.7|4255.9|4260.3|4257.5|4263.3|4260.5|4258.1|4255.3|1047
1597135200000|2020-08-11 08:40:00|4260.2|4257.4|4260.3|4257.5|4261.3|4258.5|4259.3|4256.5|425
1597135500000|2020-08-11 08:45:00|4260.7|4257.9|4260.7|4257.9|4263.3|4260.5|4259.3|4256.5|447
1597135800000|2020-08-11 08:50:00|4260.3|4257.5|4269.6|4266.8|4270.6|4267.8|4260.1|4257.3|2021
1597136100000|2020-08-11 08:55:00|4270.3|4267.5|4271|4268.2|4273.3|4270.5|4268.6|4265.8|891
1597136400000|2020-08-11 09:00:00|4271.3|4268.5|4267.3|4264.5|4272.6|4269.8|4267.3|4264.5|1048
1597136700000|2020-08-11 09:05:00|4267|4264.2|4266.3|4263.5|4271.3|4268.5|4265|4262.2|1635
1597137000000|2020-08-11 09:10:00|4266.6|4263.8|4269.4|4266.6|4270.6|4267.8|4266|4263.2|570
1597137300000|2020-08-11 09:15:00|4269.5|4266.7|4266.4|4263.6|4270.4|4267.6|4264.4|4261.6|568
1597137600000|2020-08-11 09:20:00|4266.6|4263.8|4261.4|4258.6|4267.4|4264.6|4261.4|4258.6|829
1597137900000|2020-08-11 09:25:00|4261|4258.2|4261.4|4258.6|4264.4|4261.6|4260|4257.2|505
1597138200000|2020-08-11 09:30:00|4261.6|4258.8|4260.4|4257.6|4263.4|4260.6|4257.6|4254.8|691
1597138500000|2020-08-11 09:35:00|4260.1|4257.3|4255.7|4252.9|4260.9|4258.1|4255.4|4252.6|578
1597138800000|2020-08-11 09:40:00|4255.4|4252.6|4256.4|4253.6|4258.2|4255.4|4254.4|4251.6|1276
1597139100000|2020-08-11 09:45:00|4256.7|4253.9|4259.7|4256.9|4261.1|4258.3|4256.1|4253.3|438
1597139400000|2020-08-11 09:50:00|4260.1|4257.3|4255.1|4252.3|4260.1|4257.3|4254.4|4251.6|501
1597139700000|2020-08-11 09:55:00|4255.4|4252.6|4261.7|4258.9|4262.1|4259.3|4254.4|4251.6|553
1597140000000|2020-08-11 10:00:00|4261.1|4258.3|4262.4|4259.6|4263.1|4260.3|4257.8|4255|808
1597140300000|2020-08-11 10:05:00|4262.8|4260|4265.4|4262.6|4266|4263.2|4261.4|4258.6|641
1597140600000|2020-08-11 10:10:00|4264.4|4261.6|4266.4|4263.6|4267.1|4264.3|4263.4|4260.6|416
1597140900000|2020-08-11 10:15:00|4266.1|4263.3|4271.4|4268.6|4272.4|4269.6|4264.9|4262.1|928
1597141200000|2020-08-11 10:20:00|4271.6|4268.8|4277.4|4274.6|4277.4|4274.6|4270.1|4267.3|1168
1597141500000|2020-08-11 10:25:00|4277.8|4275|4278.4|4275.6|4281.4|4278.6|4275.8|4273|945
1597141800000|2020-08-11 10:30:00|4278.8|4276|4276.4|4273.6|4279.1|4276.3|4272.1|4269.3|736
1597142100000|2020-08-11 10:35:00|4275.8|4273|4275.8|4273|4277.4|4274.6|4271.4|4268.6|701
1597142400000|2020-08-11 10:40:00|4275.4|4272.6|4274.4|4271.6|4277.4|4274.6|4272.4|4269.6|420
1597142700000|2020-08-11 10:45:00|4273.4|4270.6|4273.4|4270.6|4274.4|4271.6|4271.4|4268.6|527
1597143000000|2020-08-11 10:50:00|4273.1|4270.3|4273.4|4270.6|4276.4|4273.6|4272.4|4269.6|629
1597143300000|2020-08-11 10:55:00|4273.2|4270.4|4275.8|4273|4276.4|4273.6|4272.8|4270|375
1597143600000|2020-08-11 11:00:00|4275.4|4272.6|4277.4|4274.6|4278.4|4275.6|4274.4|4271.6|371
1597143900000|2020-08-11 11:05:00|4277.2|4274.4|4289.4|4286.6|4290.4|4287.6|4276.4|4273.6|1854
1597144200000|2020-08-11 11:10:00|4290.2|4287.4|4287.4|4284.6|4292.4|4289.6|4286.4|4283.6|1399
1597144500000|2020-08-11 11:15:00|4287.8|4285|4287.4|4284.6|4288.4|4285.6|4286.4|4283.6|563
1597144800000|2020-08-11 11:20:00|4287.8|4285|4288.4|4285.6|4288.8|4286|4284.4|4281.6|1148
1597145100000|2020-08-11 11:25:00|4288.7|4285.9|4284.7|4281.9|4292.7|4289.9|4283.4|4280.6|958
1597145400000|2020-08-11 11:30:00|4285.4|4282.6|4286|4283.2|4286.4|4283.6|4282.7|4279.9|756
1597145700000|2020-08-11 11:35:00|4285.7|4282.9|4284.4|4281.6|4286|4283.2|4281.7|4278.9|504
1597146000000|2020-08-11 11:40:00|4284|4281.2|4282.7|4279.9|4284.4|4281.6|4280.7|4277.9|479
1597146300000|2020-08-11 11:45:00|4282.4|4279.6|4286.1|4283.3|4286.4|4283.6|4281.7|4278.9|528
1597146600000|2020-08-11 11:50:00|4286.4|4283.6|4284.7|4281.9|4287.6|4284.8|4283.7|4280.9|1339
1597146900000|2020-08-11 11:55:00|4284.4|4281.6|4277.4|4274.6|4284.7|4281.9|4276.4|4273.6|1171
1597147200000|2020-08-11 12:00:00|4277.6|4274.8|4283.1|4280.3|4284.4|4281.6|4277.6|4274.8|799
1597147500000|2020-08-11 12:05:00|4283.6|4280.8|4279.4|4276.6|4283.7|4280.9|4276.4|4273.6|928
1597147800000|2020-08-11 12:10:00|4279.7|4276.9|4279.7|4276.9|4280.4|4277.6|4276.4|4273.6|887
1597148100000|2020-08-11 12:15:00|4280.1|4277.3|4290.7|4287.9|4291.7|4288.9|4280.1|4277.3|2195
1597148400000|2020-08-11 12:20:00|4290.3|4287.5|4294.9|4292.1|4295.9|4293.1|4288.7|4285.9|3633
1597148700000|2020-08-11 12:25:00|4295.3|4292.5|4294.7|4291.9|4295.9|4293.1|4292.7|4289.9|1273
1597149000000|2020-08-11 12:30:00|4294.8|4292|4298.9|4296.1|4304.9|4302.1|4294.7|4291.9|3265
1597149300000|2020-08-11 12:35:00|4298.3|4295.5|4293|4290.2|4299.9|4297.1|4292|4289.2|1588
1597149600000|2020-08-11 12:40:00|4292.7|4289.9|4292|4289.2|4294|4291.2|4290.7|4287.9|987
1597149900000|2020-08-11 12:45:00|4291.7|4288.9|4284.7|4281.9|4292.7|4289.9|4283.7|4280.9|5089
1597150200000|2020-08-11 12:50:00|4284.6|4281.8|4284.7|4281.9|4285.7|4282.9|4281.7|4278.9|1224
1597150500000|2020-08-11 12:55:00|4284.5|4281.7|4283.5|4280.7|4286.7|4283.9|4280.7|4277.9|936
1597150800000|2020-08-11 13:00:00|4283.7|4280.9|4290.7|4287.9|4310.7|4307.9|4281.7|4278.9|8824
1597151100000|2020-08-11 13:05:00|4291.3|4288.5|4288.5|4285.7|4301|4298.2|4288.5|4285.7|3789
1597151400000|2020-08-11 13:10:00|4288.7|4285.9|4283.1|4280.3|4296.5|4293.7|4282.5|4279.7|2309
1597151700000|2020-08-11 13:15:00|4283.5|4280.7|4287.3|4284.5|4288.3|4285.5|4282|4279.2|3202
1597152000000|2020-08-11 13:20:00|4287.7|4284.9|4288.3|4285.5|4291|4288.2|4285.3|4282.5|1826
1597152300000|2020-08-11 13:25:00|4288.7|4285.9|4289.7|4286.9|4292.7|4289.9|4282.5|4279.7|3384
1597152600000|2020-08-11 13:30:00|4290.5|4287.7|4277.1|4274.3|4296.7|4293.9|4276.5|4273.7|3599
1597152900000|2020-08-11 13:35:00|4277.7|4274.9|4283.1|4280.3|4283.7|4280.9|4270.5|4267.7|3861
1597153200000|2020-08-11 13:40:00|4283.5|4280.7|4294.5|4291.7|4295.5|4292.7|4279.5|4276.7|8201
1597153500000|2020-08-11 13:45:00|4294.2|4291.4|4280.5|4277.7|4298.7|4295.9|4278.5|4275.7|4283
1597153800000|2020-08-11 13:50:00|4280.2|4277.4|4276.5|4273.7|4280.9|4278.1|4271.5|4268.7|3859
1597154100000|2020-08-11 13:55:00|4276.9|4274.1|4263.5|4260.7|4278.2|4275.4|4260.5|4257.7|4824
1597154400000|2020-08-11 14:00:00|4263.9|4261.1|4266.9|4264.1|4269.5|4266.7|4254.5|4251.7|4913
1597154700000|2020-08-11 14:05:00|4267.3|4264.5|4248.3|4245.5|4267.5|4264.7|4240.5|4237.7|7020
1597155000000|2020-08-11 14:10:00|4248.5|4245.7|4258.3|4255.5|4265.9|4263.1|4247.3|4244.5|4246
1597155300000|2020-08-11 14:15:00|4257.9|4255.1|4260.9|4258.1|4264.5|4261.7|4249.5|4246.7|4932
1597155600000|2020-08-11 14:20:00|4260.5|4257.7|4257.3|4254.5|4260.9|4258.1|4248.1|4245.3|3817
1597155900000|2020-08-11 14:25:00|4256.9|4254.1|4264.8|4262|4268.5|4265.7|4253.5|4250.7|2745
1597156200000|2020-08-11 14:30:00|4264.6|4261.8|4263.5|4260.7|4265.5|4262.7|4257.5|4254.7|2574
1597156500000|2020-08-11 14:35:00|4263.1|4260.3|4269.5|4266.7|4270.3|4267.5|4257.3|4254.5|2473
1597156800000|2020-08-11 14:40:00|4269.9|4267.1|4272.5|4269.7|4275.8|4273|4267.3|4264.5|2435
1597157100000|2020-08-11 14:45:00|4272.8|4270|4253.5|4250.7|4275.8|4273|4252.5|4249.7|3896
1597157400000|2020-08-11 14:50:00|4253.9|4251.1|4250.9|4248.1|4262.5|4259.7|4250.3|4247.5|3944
1597157700000|2020-08-11 14:55:00|4251.3|4248.5|4251.5|4248.7|4258.5|4255.7|4250.5|4247.7|1498
1597158000000|2020-08-11 15:00:00|4251.8|4249|4256|4253.2|4260.5|4257.7|4250.5|4247.7|2853
1597158300000|2020-08-11 15:05:00|4255.9|4253.1|4265.3|4262.5|4266.3|4263.5|4255.5|4252.7|2231
1597158600000|2020-08-11 15:10:00|4264.9|4262.1|4247.5|4244.7|4265.3|4262.5|4247.3|4244.5|3683
1597158900000|2020-08-11 15:15:00|4248.3|4245.5|4254.9|4252.1|4255.5|4252.7|4246.5|4243.7|2057
1597159200000|2020-08-11 15:20:00|4254.5|4251.7|4245.9|4243.1|4255.3|4252.5|4239.9|4237.1|4253
1597159500000|2020-08-11 15:25:00|4245.5|4242.7|4244.9|4242.1|4249.5|4246.7|4238.9|4236.1|4537
1597159800000|2020-08-11 15:30:00|4243.9|4241.1|4237.1|4234.3|4245.2|4242.4|4233.4|4230.6|10126
1597160100000|2020-08-11 15:35:00|4237.8|4235|4242.8|4240|4245.1|4242.3|4234.8|4232|2783
1597160400000|2020-08-11 15:40:00|4241.8|4239|4246.8|4244|4248.1|4245.3|4240.8|4238|1728
1597160700000|2020-08-11 15:45:00|4246.7|4243.9|4245.1|4242.3|4246.8|4244|4239.3|4236.5|2030
1597161000000|2020-08-11 15:50:00|4244.8|4242|4242.1|4239.3|4245.4|4242.6|4229.8|4227|2839
1597161300000|2020-08-11 15:55:00|4241.8|4239|4252.8|4250|4253.1|4250.3|4241.8|4239|1985
1597161600000|2020-08-11 16:00:00|4253.1|4250.3|4243.1|4240.3|4253.8|4251|4243.1|4240.3|2352
1597161900000|2020-08-11 16:05:00|4243.8|4241|4247|4244.2|4247.5|4244.7|4242.5|4239.7|1450
1597162200000|2020-08-11 16:10:00|4247.1|4244.3|4237.8|4235|4248.1|4245.3|4233.8|4231|6212
1597162500000|2020-08-11 16:15:00|4236.8|4234|4237.2|4234.4|4242.8|4240|4233.6|4230.8|2824
1597162800000|2020-08-11 16:20:00|4236.8|4234|4240.2|4237.4|4244.2|4241.4|4236.6|4233.8|6049
1597163100000|2020-08-11 16:25:00|4240.6|4237.8|4248.8|4246|4249.1|4246.3|4238.2|4235.4|4786
1597163400000|2020-08-11 16:30:00|4248.6|4245.8|4244.8|4242|4248.6|4245.8|4241.8|4239|2451
1597163700000|2020-08-11 16:35:00|4245.1|4242.3|4248.9|4246.1|4248.9|4246.1|4241.2|4238.4|2252
1597164000000|2020-08-11 16:40:00|4248.5|4245.7|4239.9|4237.1|4248.9|4246.1|4238.9|4236.1|1737
1597164300000|2020-08-11 16:45:00|4239.5|4236.7|4234.6|4231.8|4240.9|4238.1|4231.6|4228.8|2612
1597164600000|2020-08-11 16:50:00|4234.4|4231.6|4228.9|4226.1|4236.9|4234.1|4227.9|4225.1|3590
1597164900000|2020-08-11 16:55:00|4228.6|4225.8|4233.2|4230.4|4233.6|4230.8|4226.6|4223.8|2731
1597165200000|2020-08-11 17:00:00|4233.6|4230.8|4217|4214.2|4233.9|4231.1|4214.4|4211.6|5779
1597165500000|2020-08-11 17:05:00|4217.9|4215.1|4225.6|4222.8|4228.6|4225.8|4214.6|4211.8|6468
1597165800000|2020-08-11 17:10:00|4225.2|4222.4|4227.6|4224.8|4227.9|4225.1|4218.6|4215.8|2503
1597166100000|2020-08-11 17:15:00|4227.3|4224.5|4222.6|4219.8|4228.3|4225.5|4222.3|4219.5|1556
1597166400000|2020-08-11 17:20:00|4222.4|4219.6|4231.9|4229.1|4232.3|4229.5|4217.6|4214.8|2919
1597166700000|2020-08-11 17:25:00|4232.3|4229.5|4231.6|4228.8|4233.9|4231.1|4229.6|4226.8|1553
1597167000000|2020-08-11 17:30:00|4231.3|4228.5|4216.6|4213.8|4231.6|4228.8|4216.6|4213.8|2457
1597167300000|2020-08-11 17:35:00|4216.8|4214|4213.5|4210.7|4217.6|4214.8|4203.4|4200.6|7268
1597167600000|2020-08-11 17:40:00|4213.4|4210.6|4220.3|4217.5|4221.8|4219|4211|4208.2|2968
1597167900000|2020-08-11 17:45:00|4219.9|4217.1|4213.3|4210.5|4222.8|4220|4211.9|4209.1|2219
1597168200000|2020-08-11 17:50:00|4213.5|4210.7|4213.7|4210.9|4216.7|4213.9|4210.9|4208.1|1520
1597168500000|2020-08-11 17:55:00|4213.8|4211|4208.7|4205.9|4217.7|4214.9|4205.3|4202.5|3984
1597168800000|2020-08-11 18:00:00|4209.3|4206.5|4208.7|4205.9|4210.7|4207.9|4197.4|4194.6|5095
1597169100000|2020-08-11 18:05:00|4208.3|4205.5|4207.4|4204.6|4209.7|4206.9|4194.7|4191.9|4619
1597169400000|2020-08-11 18:10:00|4207.8|4205|4208|4205.2|4212|4209.2|4202.7|4199.9|2967
1597169700000|2020-08-11 18:15:00|4207.7|4204.9|4207|4204.2|4215|4212.2|4205.7|4202.9|2530
1597170000000|2020-08-11 18:20:00|4206.7|4203.9|4207.1|4204.3|4218.1|4215.3|4205.1|4202.3|4792
1597170300000|2020-08-11 18:25:00|4206.8|4204|4186.5|4183.7|4207.7|4204.9|4173.7|4170.9|24131
1597170600000|2020-08-11 18:30:00|4186.9|4184.1|4195.7|4192.9|4196.3|4193.5|4183.9|4181.1|3210
1597170900000|2020-08-11 18:35:00|4195.9|4193.1|4192.7|4189.9|4196.3|4193.5|4187.7|4184.9|4269
1597171200000|2020-08-11 18:40:00|4192.4|4189.6|4193.9|4191.1|4195.7|4192.9|4190.3|4187.5|2344
1597171500000|2020-08-11 18:45:00|4194.3|4191.5|4193.7|4190.9|4194.7|4191.9|4188.9|4186.1|1569
1597171800000|2020-08-11 18:50:00|4193.3|4190.5|4198.7|4195.9|4199.3|4196.5|4190.9|4188.1|1157
1597172100000|2020-08-11 18:55:00|4198.3|4195.5|4202.9|4200.1|4205.8|4203|4197.3|4194.5|1264
1597172400000|2020-08-11 19:00:00|4203.3|4200.5|4195.3|4192.5|4203.7|4200.9|4193.3|4190.5|855
1597172700000|2020-08-11 19:05:00|4194.9|4192.1|4194.3|4191.5|4196.3|4193.5|4192.7|4189.9|437
1597173000000|2020-08-11 19:10:00|4193.9|4191.1|4192.7|4189.9|4196.2|4193.4|4191.9|4189.1|628
1597173300000|2020-08-11 19:15:00|4191.9|4189.1|4182.7|4179.9|4192.9|4190.1|4179.7|4176.9|2530
1597173600000|2020-08-11 19:20:00|4182.3|4179.5|4181.5|4178.7|4185.7|4182.9|4180.5|4177.7|1259
1597173900000|2020-08-11 19:25:00|4181.7|4178.9|4184.7|4181.9|4185.7|4182.9|4181.1|4178.3|743
1597174200000|2020-08-11 19:30:00|4184.1|4181.3|4179.7|4176.9|4185.7|4182.9|4179.7|4176.9|1134
1597174500000|2020-08-11 19:35:00|4180.1|4177.3|4179.5|4176.7|4184.7|4181.9|4177.1|4174.3|1027
1597174800000|2020-08-11 19:40:00|4179.7|4176.9|4181.7|4178.9|4182.5|4179.7|4176.5|4173.7|998
1597175100000|2020-08-11 19:45:00|4181.6|4178.8|4176.7|4173.9|4182.5|4179.7|4172.7|4169.9|802
1597175400000|2020-08-11 19:50:00|4176.5|4173.7|4171.5|4168.7|4176.5|4173.7|4169.7|4166.9|832
1597175700000|2020-08-11 19:55:00|4170.7|4167.9|4171.7|4168.9|4175.6|4172.8|4170.7|4167.9|1161
1597176000000|2020-08-11 20:00:00|4172.1|4169.3|4172.6|4169.8|4175.7|4172.9|4170.5|4167.7|1193
1597176300000|2020-08-11 20:05:00|4172.5|4169.7|4175.7|4172.9|4176.7|4173.9|4171.7|4168.9|264
1597176600000|2020-08-11 20:10:00|4176.1|4173.3|4176.7|4173.9|4177.7|4174.9|4175.7|4172.9|1096
1597176900000|2020-08-11 20:15:00|4176.4|4173.6|4175.7|4172.9|4177.4|4174.6|4173.7|4170.9|192
1597177200000|2020-08-11 20:20:00|4175.9|4173.1|4174.7|4171.9|4176.5|4173.7|4173.7|4170.9|585
1597177500000|2020-08-11 20:25:00|4174.6|4171.8|4175.7|4172.9|4177.2|4174.4|4173.7|4170.9|235
1597177800000|2020-08-11 20:30:00|4176.7|4173.9|4187.4|4184.6|4192.6|4187.9|4175.1|4172.3|1747
1597178100000|2020-08-11 20:35:00|4187.8|4185|4189.4|4186.6|4195.8|4193|4186.4|4183.6|585
1597178400000|2020-08-11 20:40:00|4189.8|4187|4188.1|4185.3|4190.8|4188|4187.4|4184.6|354
1597178700000|2020-08-11 20:45:00|4188.3|4185.5|4188.6|4185.8|4191.5|4188.7|4187.1|4184.3|257
1597179000000|2020-08-11 20:50:00|4188.5|4185.7|4181.8|4179|4190.1|4187.3|4181.8|4179|343
1597179300000|2020-08-11 20:55:00|4182.4|4179.6|4183.6|4180.8|4186.8|4184|4181.1|4178.3|282
1597183200000|2020-08-11 22:00:00|4186.7|4183.9|4191.8|4189|4192.8|4190|4183.7|4180.4|623
1597183500000|2020-08-11 22:05:00|4192.8|4190|4190.4|4187.6|4193.4|4190.6|4189.8|4187|178
1597183800000|2020-08-11 22:10:00|4190.2|4187.4|4186.8|4184|4190.4|4187.6|4186.4|4183.6|107
1597184100000|2020-08-11 22:15:00|4186.9|4184.1|4188.4|4185.6|4188.8|4186|4186.8|4184|69
1597184400000|2020-08-11 22:20:00|4188.8|4186|4188.1|4185.3|4189.8|4187|4187.3|4184.5|56
1597184700000|2020-08-11 22:25:00|4187.8|4185|4187.1|4184.3|4187.8|4185|4184.1|4181.3|107
1597185000000|2020-08-11 22:30:00|4186.8|4184|4190.8|4188|4190.8|4188|4186.4|4183.6|44
1597185300000|2020-08-11 22:35:00|4190.6|4187.8|4188.4|4185.6|4190.8|4188|4188.4|4185.6|89
1597185600000|2020-08-11 22:40:00|4187.9|4185.1|4188.4|4185.6|4189.8|4187|4185.4|4182.6|126
1597185900000|2020-08-11 22:45:00|4187.9|4185.1|4188.4|4185.6|4188.8|4186|4186.1|4183.3|62
1597186200000|2020-08-11 22:50:00|4188.8|4186|4187.5|4184.7|4188.8|4186|4186.5|4183.7|70
1597186500000|2020-08-11 22:55:00|4187.8|4185|4185.5|4182.7|4187.8|4185|4185.1|4182.3|65
1597186800000|2020-08-11 23:00:00|4185.8|4183|4181.8|4179|4185.8|4183|4181.8|4179|124
1597187100000|2020-08-11 23:05:00|4182.1|4179.3|4179.2|4176.4|4182.8|4180|4178.8|4176|192
1597187400000|2020-08-11 23:10:00|4178.6|4175.8|4177.2|4174.4|4179.8|4177|4176.8|4174|155
1597187700000|2020-08-11 23:15:00|4176.8|4174|4177.9|4175.1|4180.2|4177.4|4174.8|4172|237
1597188000000|2020-08-11 23:20:00|4178.5|4175.7|4180.9|4178.1|4181.5|4178.7|4178.5|4175.7|72
1597188300000|2020-08-11 23:25:00|4181.5|4178.7|4181.5|4178.7|4182.9|4180.1|4180.9|4178.1|71
1597188600000|2020-08-11 23:30:00|4180.9|4178.1|4187.6|4184.8|4187.9|4185.1|4180.9|4178.1|189
1597188900000|2020-08-11 23:35:00|4187.2|4184.4|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|98
1597189200000|2020-08-11 23:40:00|4187.6|4184.8|4185.9|4183.1|4187.9|4185.1|4184.5|4181.7|98
1597189500000|2020-08-11 23:45:00|4185.2|4182.4|4182.9|4180.1|4185.2|4182.4|4182.5|4179.7|45
1597189800000|2020-08-11 23:50:00|4182.5|4179.7|4182.3|4179.5|4183.9|4181.1|4180.9|4178.1|67
1597190100000|2020-08-11 23:55:00|4181.9|4179.1|4181.3|4178.5|4183.3|4180.5|4181.3|4178.5|77
1597190400000|2020-08-12 00:00:00|4180.9|4178.1|4189.3|4186.5|4189.6|4186.8|4176.6|4173.8|766
1597190700000|2020-08-12 00:05:00|4189.6|4186.8|4192.3|4189.5|4195.9|4193.1|4189.3|4186.5|345
1597191000000|2020-08-12 00:10:00|4191.6|4188.8|4191.3|4188.5|4193.3|4190.5|4189.2|4186.4|168
1597191300000|2020-08-12 00:15:00|4191.7|4188.9|4191.9|4189.1|4194.9|4192.1|4190.7|4187.9|234
1597191600000|2020-08-12 00:20:00|4191.7|4188.9|4194.3|4191.5|4194.9|4192.1|4190.9|4188.1|179
1597191900000|2020-08-12 00:25:00|4194.7|4191.9|4190.7|4187.9|4195.7|4192.9|4189.9|4187.1|236
1597192200000|2020-08-12 00:30:00|4190.8|4188|4190.7|4187.9|4191.7|4188.9|4187.7|4184.9|252
1597192500000|2020-08-12 00:35:00|4190.2|4187.4|4182.7|4179.9|4190.7|4187.9|4182.7|4179.9|427
1597192800000|2020-08-12 00:40:00|4182.8|4180|4189.7|4186.9|4190.3|4187.5|4182.7|4179.9|325
1597193100000|2020-08-12 00:45:00|4189.8|4187|4190.7|4187.9|4192.7|4189.9|4186.7|4183.9|218
1597193400000|2020-08-12 00:50:00|4190.9|4188.1|4187.3|4184.5|4191.7|4188.9|4185.7|4182.9|197
1597193700000|2020-08-12 00:55:00|4186.7|4183.9|4188.3|4185.5|4189.3|4186.5|4182.7|4179.9|272
1597194000000|2020-08-12 01:00:00|4188.1|4185.3|4188.7|4185.9|4191.7|4188.9|4184.9|4182.1|424
1597194300000|2020-08-12 01:05:00|4187.7|4184.9|4193.7|4190.9|4195.7|4192.9|4186.7|4183.9|412
1597194600000|2020-08-12 01:10:00|4194.3|4191.5|4194.9|4192.1|4194.9|4192.1|4191.3|4188.5|240
1597194900000|2020-08-12 01:15:00|4194.8|4192|4197.7|4194.9|4198.7|4195.9|4191.8|4189|555
1597195200000|2020-08-12 01:20:00|4196.9|4194.1|4196.7|4193.9|4199.7|4196.9|4193.7|4190.9|318
1597195500000|2020-08-12 01:25:00|4196.3|4193.5|4196.7|4193.9|4198.7|4195.9|4195.7|4192.9|286
1597195800000|2020-08-12 01:30:00|4196.8|4194|4202.7|4199.9|4204.7|4201.9|4196.7|4193.9|600
1597196100000|2020-08-12 01:35:00|4202.9|4200.1|4204.7|4201.9|4206.7|4203.9|4202.7|4199.9|402
1597196400000|2020-08-12 01:40:00|4203.7|4200.9|4198.7|4195.9|4206.7|4203.9|4198.7|4195.9|353
1597196700000|2020-08-12 01:45:00|4198.9|4196.1|4193.7|4190.9|4199.7|4196.9|4193.7|4190.9|620
1597197000000|2020-08-12 01:50:00|4193.5|4190.7|4194.7|4191.9|4194.9|4192.1|4189.7|4186.9|407
1597197300000|2020-08-12 01:55:00|4194.1|4191.3|4198.7|4195.9|4198.7|4195.9|4191.7|4188.9|279
1597197600000|2020-08-12 02:00:00|4198.3|4195.5|4190.7|4187.9|4198.3|4195.5|4189.7|4186.9|369
1597197900000|2020-08-12 02:05:00|4190.9|4188.1|4190.7|4187.9|4193.7|4190.9|4188.7|4185.9|275
1597198200000|2020-08-12 02:10:00|4190.5|4187.7|4186.3|4183.5|4192.3|4189.5|4186|4183.2|313
1597198500000|2020-08-12 02:15:00|4186|4183.2|4184.7|4181.9|4188.7|4185.9|4184.3|4181.5|230
1597198800000|2020-08-12 02:20:00|4184.8|4182|4187.7|4184.9|4188.7|4185.9|4183.7|4180.9|165
1597199100000|2020-08-12 02:25:00|4187.8|4185|4188.7|4185.9|4190.7|4187.9|4187.7|4184.9|166
1597199400000|2020-08-12 02:30:00|4189|4186.2|4188.7|4185.9|4189.7|4186.9|4185.7|4182.9|249
1597199700000|2020-08-12 02:35:00|4188.9|4186.1|4191.7|4188.9|4192.7|4189.9|4187.4|4184.6|224
1597200000000|2020-08-12 02:40:00|4192|4189.2|4192.9|4190.1|4195.4|4192.6|4189.7|4186.9|244
1597200300000|2020-08-12 02:45:00|4192.7|4189.9|4190.7|4187.9|4193.4|4190.6|4189.7|4186.9|201
1597200600000|2020-08-12 02:50:00|4191|4188.2|4193.8|4191|4194.9|4192.1|4187.4|4184.6|455
1597200900000|2020-08-12 02:55:00|4193.4|4190.6|4200.4|4197.6|4203.8|4201|4193.4|4190.6|825
1597201200000|2020-08-12 03:00:00|4200.8|4198|4197.8|4195|4201.9|4199.1|4197.4|4194.6|284
1597201500000|2020-08-12 03:05:00|4197.4|4194.6|4194.4|4191.6|4198.8|4196|4193.8|4191|291
1597201800000|2020-08-12 03:10:00|4194.8|4192|4196.8|4194|4197.8|4195|4194.4|4191.6|121
1597202100000|2020-08-12 03:15:00|4196.5|4193.7|4194.4|4191.6|4197.8|4195|4193.8|4191|132
1597202400000|2020-08-12 03:20:00|4194.8|4192|4197.8|4195|4199|4196.2|4194.8|4192|134
1597202700000|2020-08-12 03:25:00|4197.4|4194.6|4194.8|4192|4197.9|4195.1|4193.4|4190.6|172
1597203000000|2020-08-12 03:30:00|4195|4192.2|4196.4|4193.6|4197.8|4195|4194.8|4192|88
1597203300000|2020-08-12 03:35:00|4196.8|4194|4198.8|4196|4199|4196.2|4196|4193.2|82
1597203600000|2020-08-12 03:40:00|4198.4|4195.6|4199|4196.2|4200|4197.2|4197.8|4195|191
1597203900000|2020-08-12 03:45:00|4198.8|4196|4198.8|4196|4200.8|4198|4197.4|4194.6|88
1597204200000|2020-08-12 03:50:00|4198.4|4195.6|4199.8|4197|4199.8|4197|4198.4|4195.6|44
1597204500000|2020-08-12 03:55:00|4199.4|4196.6|4200.4|4197.6|4200.8|4198|4198.8|4196|55
1597204800000|2020-08-12 04:00:00|4200.8|4198|4198.8|4196|4202.8|4200|4198.8|4196|227
1597205100000|2020-08-12 04:05:00|4197.8|4195|4196.8|4194|4198.4|4195.6|4196.8|4194|56
1597205400000|2020-08-12 04:10:00|4197|4194.2|4196.8|4194|4197.8|4195|4196.4|4193.6|99
1597205700000|2020-08-12 04:15:00|4197|4194.2|4198.8|4196|4199.8|4197|4197|4194.2|80
1597206000000|2020-08-12 04:20:00|4197.8|4195|4195.8|4193|4198.8|4196|4195.4|4192.6|98
1597206300000|2020-08-12 04:25:00|4195.6|4192.8|4191.8|4189|4195.6|4192.8|4191.8|4189|262
1597206600000|2020-08-12 04:30:00|4191.6|4188.8|4191.8|4189|4193|4190.2|4189|4186.2|418
1597206900000|2020-08-12 04:35:00|4192|4189.2|4194.8|4192|4194.8|4192|4191.8|4189|126
1597207200000|2020-08-12 04:40:00|4194.4|4191.6|4194.4|4191.6|4195.8|4193|4193.8|4191|99
1597207500000|2020-08-12 04:45:00|4194|4191.2|4196|4193.2|4196.8|4194|4194|4191.2|97
1597207800000|2020-08-12 04:50:00|4195.8|4193|4193.8|4191|4195.8|4193|4192.4|4189.6|126
1597208100000|2020-08-12 04:55:00|4193.4|4190.6|4193.4|4190.6|4194.8|4192|4192.4|4189.6|129
1597208400000|2020-08-12 05:00:00|4193.2|4190.4|4191.4|4188.6|4193.8|4191|4189.4|4186.6|232
1597208700000|2020-08-12 05:05:00|4191.1|4188.3|4193.8|4191|4193.8|4191|4190.8|4188|180
1597209000000|2020-08-12 05:10:00|4194.1|4191.3|4193.5|4190.7|4194.8|4192|4192.4|4189.6|190
1597209300000|2020-08-12 05:15:00|4193.8|4191|4190.1|4187.3|4193.8|4191|4189|4186.2|213
1597209600000|2020-08-12 05:20:00|4189.8|4187|4195.5|4192.7|4196.1|4193.3|4189.5|4186.7|204
1597209900000|2020-08-12 05:25:00|4195.8|4193|4195.5|4192.7|4197.1|4194.3|4195.1|4192.3|138
1597210200000|2020-08-12 05:30:00|4195.8|4193|4196.9|4194.1|4197.1|4194.3|4194.1|4191.3|229
1597210500000|2020-08-12 05:35:00|4196.5|4193.7|4197.1|4194.3|4198.5|4195.7|4196.1|4193.3|166
1597210800000|2020-08-12 05:40:00|4197.5|4194.7|4201.1|4198.3|4201.1|4198.3|4197.1|4194.3|356
1597211100000|2020-08-12 05:45:00|4200.9|4198.1|4199.1|4196.3|4201.1|4198.3|4198.1|4195.3|201
1597211400000|2020-08-12 05:50:00|4199.3|4196.5|4193.1|4190.3|4200.1|4197.3|4193.1|4190.3|234
1597211700000|2020-08-12 05:55:00|4193.5|4190.7|4197.1|4194.3|4198.5|4195.7|4192.9|4190.1|290
1597212000000|2020-08-12 06:00:00|4198.1|4195.3|4205.9|4203.1|4206.5|4203.7|4196.5|4193.7|522
1597212300000|2020-08-12 06:05:00|4206.1|4203.3|4211.9|4209.1|4211.9|4209.1|4205|4202.2|747
1597212600000|2020-08-12 06:10:00|4211.5|4208.7|4211.1|4208.3|4211.9|4209.1|4209.1|4206.3|421
1597212900000|2020-08-12 06:15:00|4211.5|4208.7|4219.1|4216.3|4220.5|4217.7|4211.5|4208.7|1397
1597213200000|2020-08-12 06:20:00|4219|4216.2|4221.5|4218.7|4221.9|4219.1|4217.9|4215.1|667
1597213500000|2020-08-12 06:25:00|4222.1|4219.3|4221.1|4218.3|4223.1|4220.3|4218.1|4215.3|1712
1597213800000|2020-08-12 06:30:00|4221.5|4218.7|4223.9|4221.1|4224.1|4221.3|4220.1|4217.3|806
1597214100000|2020-08-12 06:35:00|4224.1|4221.3|4227.1|4224.3|4228.5|4225.7|4224.1|4221.3|906
1597214400000|2020-08-12 06:40:00|4227.5|4224.7|4226.7|4223.9|4232.1|4229.3|4226.3|4223.5|1847
1597214700000|2020-08-12 06:45:00|4227.1|4224.3|4231.3|4228.5|4232.7|4229.9|4226.7|4223.9|807
1597215000000|2020-08-12 06:50:00|4231.7|4228.9|4227.1|4224.3|4231.9|4229.1|4225.9|4223.1|1313
1597215300000|2020-08-12 06:55:00|4226.9|4224.1|4226.5|4223.7|4229.5|4226.7|4224.1|4221.3|610
1597215600000|2020-08-12 07:00:00|4226.1|4223.3|4227.1|4224.3|4229.9|4227.1|4225.1|4222.3|875
1597215900000|2020-08-12 07:05:00|4227.5|4224.7|4227.9|4225.1|4234.1|4231.3|4227.1|4224.3|840
1597216200000|2020-08-12 07:10:00|4228|4225.2|4225.1|4222.3|4229.1|4226.3|4224.9|4222.1|604
1597216500000|2020-08-12 07:15:00|4225.9|4223.1|4224.1|4221.3|4226.9|4224.1|4221.1|4218.3|915
1597216800000|2020-08-12 07:20:00|4224|4221.2|4222.9|4220.1|4226.1|4223.3|4220.9|4218.1|666
1597217100000|2020-08-12 07:25:00|4223|4220.2|4218.5|4215.7|4224.5|4221.7|4216.9|4214.1|621
1597217400000|2020-08-12 07:30:00|4218.1|4215.3|4213.5|4210.7|4219.9|4217.1|4212.1|4209.3|740
1597217700000|2020-08-12 07:35:00|4213.9|4211.1|4219.9|4217.1|4219.9|4217.1|4213.9|4211.1|665
1597218000000|2020-08-12 07:40:00|4220.2|4217.4|4218.5|4215.7|4222|4219.2|4217.9|4215.1|571
1597218300000|2020-08-12 07:45:00|4218.2|4215.4|4226.2|4223.4|4226.9|4224.1|4218.2|4215.4|504
1597218600000|2020-08-12 07:50:00|4226.5|4223.7|4224.9|4222.1|4227.2|4224.4|4222|4219.2|540
1597218900000|2020-08-12 07:55:00|4224.5|4221.7|4224.2|4221.4|4228.2|4225.4|4223.2|4220.4|645
1597219200000|2020-08-12 08:00:00|4223.9|4221.1|4216.6|4213.8|4228.2|4225.4|4216.2|4213.4|982
1597219500000|2020-08-12 08:05:00|4216.9|4214.1|4215.9|4213.1|4219.2|4216.4|4215.6|4212.8|470
1597219800000|2020-08-12 08:10:00|4216.2|4213.4|4215.6|4212.8|4224.2|4221.4|4213.2|4210.4|814
1597220100000|2020-08-12 08:15:00|4215.2|4212.4|4219.2|4216.4|4220.6|4217.8|4215|4212.2|2718
1597220400000|2020-08-12 08:20:00|4219.6|4216.8|4214.2|4211.4|4221.2|4218.4|4214.2|4211.4|1822
1597220700000|2020-08-12 08:25:00|4215|4212.2|4219.2|4216.4|4223.4|4220.6|4214.6|4211.8|2595
1597221000000|2020-08-12 08:30:00|4219.4|4216.6|4228.2|4225.4|4230.8|4228|4218.2|4215.4|1965
1597221300000|2020-08-12 08:35:00|4227.8|4225|4230.4|4227.6|4230.4|4227.6|4226.3|4223.5|576
1597221600000|2020-08-12 08:40:00|4230.8|4228|4230.2|4227.4|4232.8|4230|4229.2|4226.4|710
1597221900000|2020-08-12 08:45:00|4230.8|4228|4232.8|4230|4237.4|4234.6|4230.2|4227.4|1085
1597222200000|2020-08-12 08:50:00|4232.4|4229.6|4227.2|4224.4|4233.4|4230.6|4226.2|4223.4|1453
1597222500000|2020-08-12 08:55:00|4226.2|4223.4|4229.2|4226.4|4230.4|4227.6|4225.4|4222.6|454
1597222800000|2020-08-12 09:00:00|4229.3|4226.5|4235.4|4232.6|4235.4|4232.6|4228.8|4226|503
1597223100000|2020-08-12 09:05:00|4235.8|4233|4236.4|4233.6|4237.4|4234.6|4231.4|4228.6|936
1597223400000|2020-08-12 09:10:00|4236.5|4233.7|4242.4|4239.6|4246.8|4244|4236.4|4233.6|2047
1597223700000|2020-08-12 09:15:00|4243.4|4240.6|4241.8|4239|4247.4|4244.6|4239.2|4236.4|1318
1597224000000|2020-08-12 09:20:00|4242.2|4239.4|4241.4|4238.6|4244.2|4241.4|4239.4|4236.6|550
1597224300000|2020-08-12 09:25:00|4242.4|4239.6|4240.4|4237.6|4242.4|4239.6|4237.4|4234.6|614
1597224600000|2020-08-12 09:30:00|4241.4|4238.6|4245.4|4242.6|4247.4|4244.6|4240.4|4237.6|730
1597224900000|2020-08-12 09:35:00|4244.7|4241.9|4242.2|4239.4|4246.4|4243.6|4240.4|4237.6|1407
1597225200000|2020-08-12 09:40:00|4242.4|4239.6|4240.2|4237.4|4243.2|4240.4|4240.2|4237.4|1459
1597225500000|2020-08-12 09:45:00|4240.4|4237.6|4243.2|4240.4|4243.2|4240.4|4239.4|4236.6|303
1597225800000|2020-08-12 09:50:00|4242.3|4239.5|4245.2|4242.4|4246.2|4243.4|4242.3|4239.5|358
1597226100000|2020-08-12 09:55:00|4244.2|4241.4|4243.6|4240.8|4247.2|4244.4|4242.2|4239.4|405
1597226400000|2020-08-12 10:00:00|4243.2|4240.4|4243.6|4240.8|4247.2|4244.4|4233.2|4230.4|1437
1597226700000|2020-08-12 10:05:00|4244|4241.2|4245.6|4242.8|4247|4244.2|4243.2|4240.4|810
1597227000000|2020-08-12 10:10:00|4245.2|4242.4|4249.2|4246.4|4251.2|4248.4|4245.2|4242.4|894
1597227300000|2020-08-12 10:15:00|4250.2|4247.4|4248|4245.2|4251.6|4248.8|4246.2|4243.4|546
1597227600000|2020-08-12 10:20:00|4247.2|4244.4|4242.3|4239.5|4248.2|4245.4|4242.3|4239.5|609
1597227900000|2020-08-12 10:25:00|4242.5|4239.7|4246.3|4243.5|4246.9|4244.1|4242.3|4239.5|970
1597228200000|2020-08-12 10:30:00|4245.3|4242.5|4251.3|4248.5|4252.3|4249.5|4245.3|4242.5|879
1597228500000|2020-08-12 10:35:00|4251|4248.2|4255.3|4252.5|4257.3|4254.5|4250.3|4247.5|1120
1597228800000|2020-08-12 10:40:00|4255.7|4252.9|4251.3|4248.5|4256.3|4253.5|4251|4248.2|717
1597229100000|2020-08-12 10:45:00|4251.7|4248.9|4251.3|4248.5|4255|4252.2|4250.3|4247.5|473
1597229400000|2020-08-12 10:50:00|4251|4248.2|4251.3|4248.5|4252|4249.2|4248.3|4245.5|504
1597229700000|2020-08-12 10:55:00|4251.9|4249.1|4251.3|4248.5|4253.3|4250.5|4249.3|4246.5|437
1597230000000|2020-08-12 11:00:00|4251.2|4248.4|4246.3|4243.5|4251.3|4248.5|4244.3|4241.5|650
1597230300000|2020-08-12 11:05:00|4246.7|4243.9|4245.3|4242.5|4247.3|4244.5|4243.3|4240.5|480
1597230600000|2020-08-12 11:10:00|4245.5|4242.7|4245.3|4242.5|4248.3|4245.5|4244.3|4241.5|1004
1597230900000|2020-08-12 11:15:00|4245.5|4242.7|4247.3|4244.5|4250.3|4247.5|4244.5|4241.7|305
1597231200000|2020-08-12 11:20:00|4246.9|4244.1|4241.3|4238.5|4247.9|4245.1|4240.1|4237.3|1472
1597231500000|2020-08-12 11:25:00|4241.1|4238.3|4240.3|4237.5|4241.3|4238.5|4237.3|4234.5|563
1597231800000|2020-08-12 11:30:00|4240.7|4237.9|4243.7|4240.9|4245.3|4242.5|4240.1|4237.3|756
1597232100000|2020-08-12 11:35:00|4243.3|4240.5|4242.3|4239.5|4243.7|4240.9|4239.1|4236.3|546
1597232400000|2020-08-12 11:40:00|4243.3|4240.5|4240.3|4237.5|4245.3|4242.5|4240.1|4237.3|731
1597232700000|2020-08-12 11:45:00|4240.2|4237.4|4245.3|4242.5|4247.3|4244.5|4238.7|4235.9|770
1597233000000|2020-08-12 11:50:00|4245.7|4242.9|4249.3|4246.5|4250.1|4247.3|4244.7|4241.9|521
1597233300000|2020-08-12 11:55:00|4249.7|4246.9|4250.1|4247.3|4252.1|4249.3|4248.3|4245.5|488
1597233600000|2020-08-12 12:00:00|4250.2|4247.4|4249.7|4246.9|4253.7|4250.9|4246.7|4243.9|1243
1597233900000|2020-08-12 12:05:00|4249.3|4246.5|4251.3|4248.5|4254.3|4251.5|4248.7|4245.9|899
1597234200000|2020-08-12 12:10:00|4252.3|4249.5|4254.3|4251.5|4255.3|4252.5|4251.2|4248.4|645
1597234500000|2020-08-12 12:15:00|4254.5|4251.7|4248.1|4245.3|4255.3|4252.5|4247.1|4244.3|718
1597234800000|2020-08-12 12:20:00|4247.3|4244.5|4243.1|4240.3|4248.3|4245.5|4240.3|4237.5|1142
1597235100000|2020-08-12 12:25:00|4243.2|4240.4|4242.7|4239.9|4245.1|4242.3|4240.7|4237.9|505
1597235400000|2020-08-12 12:30:00|4242.3|4239.5|4249.7|4246.9|4249.7|4246.9|4237.3|4234.5|1483
1597235700000|2020-08-12 12:35:00|4250.1|4247.3|4266.1|4263.3|4269.3|4266.5|4250.1|4247.3|3884
1597236000000|2020-08-12 12:40:00|4266.2|4263.4|4267.3|4264.5|4270.3|4267.5|4262.3|4259.5|1702
1597236300000|2020-08-12 12:45:00|4267.7|4264.9|4278.9|4276.1|4280.3|4277.5|4266.3|4263.5|5137
1597236600000|2020-08-12 12:50:00|4278.6|4275.8|4272.3|4269.5|4279.3|4276.5|4268.3|4265.5|2456
1597236900000|2020-08-12 12:55:00|4272.6|4269.8|4271.6|4268.8|4275.3|4272.5|4268.3|4265.5|1173
1597237200000|2020-08-12 13:00:00|4271.3|4268.5|4267|4264.2|4277|4274.2|4265.3|4262.5|3722
1597237500000|2020-08-12 13:05:00|4266.6|4263.8|4263.3|4260.5|4270.3|4267.5|4263.1|4260.3|3818
1597237800000|2020-08-12 13:10:00|4263.6|4260.8|4264.1|4261.3|4269.4|4266.6|4262.1|4259.3|1829
1597238100000|2020-08-12 13:15:00|4263.7|4260.9|4265.7|4262.9|4267.4|4264.6|4260.4|4257.6|2228
1597238400000|2020-08-12 13:20:00|4265.4|4262.6|4264.8|4262|4268.1|4265.3|4261.1|4258.3|1898
1597238700000|2020-08-12 13:25:00|4264.4|4261.6|4268.1|4265.3|4269.4|4266.6|4264.1|4261.3|1227
1597239000000|2020-08-12 13:30:00|4267.5|4264.7|4265.3|4262.5|4270.1|4267.3|4258.4|4255.6|2524
1597239300000|2020-08-12 13:35:00|4265.4|4262.6|4257.2|4254.4|4267.2|4264.4|4257.2|4254.4|1889
1597239600000|2020-08-12 13:40:00|4257.8|4255|4255.4|4252.6|4259.4|4256.6|4245.2|4242.4|5498
1597239900000|2020-08-12 13:45:00|4255.8|4253|4263.4|4260.6|4264.6|4261.8|4252.4|4249.6|2385
1597240200000|2020-08-12 13:50:00|4263.6|4260.8|4251.4|4248.6|4264|4261.2|4250.2|4247.4|3893
1597240500000|2020-08-12 13:55:00|4250.4|4247.6|4262.4|4259.6|4263.4|4260.6|4249.4|4246.6|2971
1597240800000|2020-08-12 14:00:00|4262.2|4259.4|4260.2|4257.4|4266.4|4263.6|4256.4|4253.6|2240
1597241100000|2020-08-12 14:05:00|4260.4|4257.6|4252.2|4249.4|4260.4|4257.6|4250.4|4247.6|3043
1597241400000|2020-08-12 14:10:00|4252.4|4249.6|4250.8|4248|4253.8|4251|4248.2|4245.4|1333
1597241700000|2020-08-12 14:15:00|4251.2|4248.4|4266.3|4263.5|4267.2|4264.4|4248.4|4245.6|3041
1597242000000|2020-08-12 14:20:00|4266.4|4263.6|4279.2|4276.4|4281.4|4278.6|4266.2|4263.4|4314
1597242300000|2020-08-12 14:25:00|4278.4|4275.6|4271.8|4269|4279.3|4276.5|4270.4|4267.6|3116
1597242600000|2020-08-12 14:30:00|4272|4269.2|4269.2|4266.4|4280.1|4275.6|4258.8|4256|5505
1597242900000|2020-08-12 14:35:00|4269.3|4266.5|4265|4262.2|4273.4|4270.6|4260.2|4257.4|6409
1597243200000|2020-08-12 14:40:00|4265.5|4262.7|4268.4|4265.6|4272.4|4269.6|4264.4|4261.6|2064
1597243500000|2020-08-12 14:45:00|4268.5|4265.7|4257.6|4254.8|4273.4|4270.6|4254.4|4251.6|2709
1597243800000|2020-08-12 14:50:00|4258|4255.2|4275.6|4272.8|4277.6|4274.8|4258|4255.2|4006
1597244100000|2020-08-12 14:55:00|4276|4273.2|4287.6|4284.8|4291.2|4288.4|4276|4273.2|9906
1597244400000|2020-08-12 15:00:00|4286.8|4284|4287.6|4284.8|4292.6|4289.8|4281.6|4278.8|3232
1597244700000|2020-08-12 15:05:00|4287.2|4284.4|4283.6|4280.8|4288.6|4285.8|4276.6|4273.8|2889
1597245000000|2020-08-12 15:10:00|4283.2|4280.4|4276.6|4273.8|4285.8|4283|4274.2|4271.4|2858
1597245300000|2020-08-12 15:15:00|4276.7|4273.9|4269.2|4266.4|4281.8|4279|4266.3|4263.5|10768
1597245600000|2020-08-12 15:20:00|4269|4266.2|4270.8|4268|4277.4|4274.6|4265.3|4262.5|3455
1597245900000|2020-08-12 15:25:00|4271.2|4268.4|4266.4|4263.6|4275.2|4272.4|4262.8|4260|3466
1597246200000|2020-08-12 15:30:00|4267.4|4264.6|4263.6|4260.8|4272.3|4269.5|4263|4260.2|4461
1597246500000|2020-08-12 15:35:00|4264|4261.2|4263.2|4260.4|4267.2|4264.4|4261.2|4258.4|2157
1597246800000|2020-08-12 15:40:00|4264.2|4261.4|4259.2|4256.4|4265.2|4262.4|4258|4255.2|1945
1597247100000|2020-08-12 15:45:00|4260|4257.2|4256.2|4253.4|4269|4266.2|4255.6|4252.8|3048
1597247400000|2020-08-12 15:50:00|4256|4253.2|4247|4244.2|4257|4254.2|4245|4242.2|2627
1597247700000|2020-08-12 15:55:00|4246.6|4243.8|4250|4247.2|4252.8|4250|4246|4243.2|2392
1597248000000|2020-08-12 16:00:00|4250.1|4247.3|4259.6|4256.8|4261|4258.2|4248|4245.2|2555
1597248300000|2020-08-12 16:05:00|4260|4257.2|4253|4250.2|4262.2|4259.4|4253|4250.2|2346
1597248600000|2020-08-12 16:10:00|4252|4249.2|4247|4244.2|4255.8|4253|4245|4242.2|2212
1597248900000|2020-08-12 16:15:00|4247.6|4244.8|4244|4241.2|4250|4247.2|4243|4240.2|2579
1597249200000|2020-08-12 16:20:00|4243.7|4240.9|4245|4242.2|4246|4243.2|4242|4239.2|1552
1597249500000|2020-08-12 16:25:00|4244.7|4241.9|4249.1|4246.3|4250.1|4247.3|4241.1|4238.3|1645
1597249800000|2020-08-12 16:30:00|4249.3|4246.5|4256.1|4253.3|4256.7|4253.9|4248.3|4245.5|2002
1597250100000|2020-08-12 16:35:00|4256.2|4253.4|4257.1|4254.3|4257.1|4254.3|4252.1|4249.3|2247
1597250400000|2020-08-12 16:40:00|4256.7|4253.9|4259.7|4256.9|4260.3|4257.5|4255.1|4252.3|1486
1597250700000|2020-08-12 16:45:00|4260.1|4257.3|4257.1|4254.3|4260.3|4257.5|4257.1|4254.3|1122
1597251000000|2020-08-12 16:50:00|4257.2|4254.4|4256.1|4253.3|4260.1|4257.3|4256.1|4253.3|1040
1597251300000|2020-08-12 16:55:00|4256.2|4253.4|4260.3|4257.5|4260.3|4257.5|4254.1|4251.3|1619
1597251600000|2020-08-12 17:00:00|4260.7|4257.9|4257.1|4254.3|4266.1|4263.3|4256.1|4253.3|2444
1597251900000|2020-08-12 17:05:00|4257.3|4254.5|4255.1|4252.3|4261.3|4258.5|4254.3|4251.5|1312
1597252200000|2020-08-12 17:10:00|4254.7|4251.9|4263.1|4260.3|4263.7|4260.9|4254.1|4251.3|1979
1597252500000|2020-08-12 17:15:00|4262.1|4259.3|4264.7|4261.9|4268.1|4265.3|4261.1|4258.3|1419
1597252800000|2020-08-12 17:20:00|4264.3|4261.5|4259.1|4256.3|4266.7|4263.9|4258.1|4255.3|1440
1597253100000|2020-08-12 17:25:00|4258.7|4255.9|4258.1|4255.3|4261.1|4258.3|4256.3|4253.5|1551
1597253400000|2020-08-12 17:30:00|4259.1|4256.3|4256.1|4253.3|4262.1|4259.3|4255.1|4252.3|1670
1597253700000|2020-08-12 17:35:00|4256.3|4253.5|4264.1|4261.3|4264.7|4261.9|4255.1|4252.3|1373
1597254000000|2020-08-12 17:40:00|4263.7|4260.9|4267.2|4264.4|4269.2|4266.4|4262.7|4259.9|1717
1597254300000|2020-08-12 17:45:00|4267.7|4264.9|4269.3|4266.5|4270.1|4267.3|4265.1|4262.3|1155
1597254600000|2020-08-12 17:50:00|4269.1|4266.3|4272.1|4269.3|4274.1|4271.3|4268.1|4265.3|1273
1597254900000|2020-08-12 17:55:00|4272.2|4269.4|4279.1|4276.3|4279.3|4276.5|4272.1|4269.3|2412
1597255200000|2020-08-12 18:00:00|4279.2|4276.4|4283.1|4280.3|4284.1|4281.3|4278.7|4275.9|2451
1597255500000|2020-08-12 18:05:00|4282.3|4279.5|4290.3|4287.5|4290.5|4287.7|4282.1|4279.3|8283
1597255800000|2020-08-12 18:10:00|4290.4|4287.6|4296.5|4293.7|4299.5|4296.7|4290.3|4287.5|4323
1597256100000|2020-08-12 18:15:00|4296.9|4294.1|4292.1|4289.3|4297.3|4294.5|4290.5|4287.7|8045
1597256400000|2020-08-12 18:20:00|4291.7|4288.9|4288.3|4285.5|4293.1|4290.3|4286.1|4283.3|4469
1597256700000|2020-08-12 18:25:00|4288.2|4285.4|4284.1|4281.3|4312.3|4309.5|4283.1|4280.3|34787
1597257000000|2020-08-12 18:30:00|4283.7|4280.9|4295.7|4292.9|4297.7|4294.9|4283.1|4280.3|7299
1597257300000|2020-08-12 18:35:00|4296.1|4293.3|4297.1|4294.3|4298.3|4295.5|4295.3|4292.5|1090
1597257600000|2020-08-12 18:40:00|4297.2|4294.4|4294.3|4291.5|4298.1|4295.3|4294.2|4291.4|648
1597257900000|2020-08-12 18:45:00|4294.2|4291.4|4295.7|4292.9|4297.1|4294.3|4293.7|4290.9|487
1597258200000|2020-08-12 18:50:00|4295.3|4292.5|4292.1|4289.3|4296.1|4293.3|4292.1|4289.3|292
1597258500000|2020-08-12 18:55:00|4292.4|4289.6|4295.1|4292.3|4296.1|4293.3|4292.1|4289.3|352
1597258800000|2020-08-12 19:00:00|4295.4|4292.6|4294.2|4291.4|4299.2|4296.4|4294.2|4291.4|595
1597259100000|2020-08-12 19:05:00|4293.8|4291|4293.2|4290.4|4295.2|4292.4|4292.7|4289.9|435
1597259400000|2020-08-12 19:10:00|4293.4|4290.6|4295.4|4292.6|4296.8|4294|4293.2|4290.4|513
1597259700000|2020-08-12 19:15:00|4295.2|4292.4|4294.4|4291.6|4296.3|4293.5|4293.4|4290.6|223
1597260000000|2020-08-12 19:20:00|4293.8|4291|4292.2|4289.4|4294.4|4291.6|4291.4|4288.6|315
1597260300000|2020-08-12 19:25:00|4291.8|4289|4288.8|4286|4292.2|4289.4|4288.4|4285.6|478
1597260600000|2020-08-12 19:30:00|4289.2|4286.4|4282.8|4280|4289.2|4286.4|4278.2|4275.4|1348
1597260900000|2020-08-12 19:35:00|4282.4|4279.6|4285.2|4282.4|4285.2|4282.4|4280.4|4277.6|560
1597261200000|2020-08-12 19:40:00|4284.8|4282|4282.4|4279.6|4285.4|4282.6|4280.8|4278|578
1597261500000|2020-08-12 19:45:00|4282.2|4279.4|4281.4|4278.6|4284.4|4281.6|4279.8|4277|770
1597261800000|2020-08-12 19:50:00|4282.2|4279.4|4282.2|4279.4|4284.2|4281.4|4280.3|4277.5|497
1597262100000|2020-08-12 19:55:00|4281.4|4278.6|4281.4|4278.6|4283.2|4280.4|4280.3|4277.5|297
1597262400000|2020-08-12 20:00:00|4281.3|4278.5|4280.2|4277.4|4282.2|4279.4|4279.8|4277|513
1597262700000|2020-08-12 20:05:00|4280.4|4277.6|4279.2|4276.4|4281.2|4278.4|4278.4|4275.6|149
1597263000000|2020-08-12 20:10:00|4279.4|4276.6|4279.8|4277|4280.4|4277.6|4279.2|4276.4|178
1597263300000|2020-08-12 20:15:00|4279.4|4276.6|4281.4|4278.6|4281.4|4278.6|4279.4|4276.6|108
1597263600000|2020-08-12 20:20:00|4281.8|4279|4280.4|4277.6|4282.2|4279.4|4280.3|4277.5|59
1597263900000|2020-08-12 20:25:00|4279.4|4276.6|4279.4|4276.6|4280.4|4277.6|4278.4|4275.6|163
1597264200000|2020-08-12 20:30:00|4279.8|4277|4281.2|4278.4|4282.3|4279.5|4279.2|4276.4|210
1597264500000|2020-08-12 20:35:00|4281.4|4278.6|4281.2|4278.4|4281.4|4278.6|4280.4|4277.6|218
1597264800000|2020-08-12 20:40:00|4281.3|4278.5|4281.2|4278.4|4281.4|4278.6|4280.4|4277.6|177
1597265100000|2020-08-12 20:45:00|4281.4|4278.6|4277.2|4274.4|4281.8|4279|4277.2|4274.4|424
1597265400000|2020-08-12 20:50:00|4277.4|4274.6|4279.2|4276.4|4279.2|4276.4|4276.8|4274|118
1597265700000|2020-08-12 20:55:00|4278.8|4276|4278.4|4275.6|4280.2|4277.4|4278.2|4275.4|375
1597269600000|2020-08-12 22:00:00|4276.4|4273.6|4278.9|4276.1|4280|4277.2|4275.9|4273.1|250
1597269900000|2020-08-12 22:05:00|4279.5|4276.7|4279.9|4277.1|4279.9|4277.1|4278.9|4276.1|46
1597270200000|2020-08-12 22:10:00|4282.3|4279.5|4283.9|4281.1|4284.9|4282.1|4281.9|4279.1|137
1597270500000|2020-08-12 22:15:00|4283.8|4281|4284.4|4281.6|4284.9|4282.1|4283.3|4280.5|38
1597270800000|2020-08-12 22:20:00|4284.5|4281.7|4283.9|4281.1|4287.3|4284.5|4283.9|4281.1|120
1597271100000|2020-08-12 22:25:00|4283.5|4280.7|4284.9|4282.1|4285.3|4282.5|4283.5|4280.7|25
1597271400000|2020-08-12 22:30:00|4285.3|4282.5|4283.8|4281|4285.3|4282.5|4281.5|4278.7|122
1597271700000|2020-08-12 22:35:00|4283.9|4281.1|4285.3|4282.5|4285.3|4282.5|4283.3|4280.5|28
1597272000000|2020-08-12 22:40:00|4284.4|4281.6|4285.3|4282.5|4285.3|4282.5|4284.3|4281.5|26
1597272300000|2020-08-12 22:45:00|4284.9|4282.1|4284.9|4282.1|4285.3|4282.5|4284.3|4281.5|18
1597272600000|2020-08-12 22:50:00|4285.3|4282.5|4284.3|4281.5|4285.3|4282.5|4284.3|4281.5|13
1597272900000|2020-08-12 22:55:00|4283.9|4281.1|4283.5|4280.7|4283.9|4281.1|4282.9|4280.1|33
1597273200000|2020-08-12 23:00:00|4283.3|4280.5|4284.3|4281.5|4284.9|4282.1|4282.5|4279.7|29
1597273500000|2020-08-12 23:05:00|4283.9|4281.1|4281.3|4278.5|4284.3|4281.5|4281.3|4278.5|54
1597273800000|2020-08-12 23:10:00|4280.9|4278.1|4283.3|4280.5|4283.3|4280.5|4280.9|4278.1|111
1597274100000|2020-08-12 23:15:00|4282.9|4280.1|4286.9|4284.1|4287.3|4284.5|4282.9|4280.1|42
1597274400000|2020-08-12 23:20:00|4287.3|4284.5|4286.9|4284.1|4288.3|4285.5|4286.4|4283.6|74
1597274700000|2020-08-12 23:25:00|4286.3|4283.5|4286.9|4284.1|4286.9|4284.1|4285.9|4283.1|34
1597275000000|2020-08-12 23:30:00|4286.5|4283.7|4283.9|4281.1|4286.5|4283.7|4283.9|4281.1|39
1597275300000|2020-08-12 23:35:00|4283.5|4280.7|4283.3|4280.5|4283.9|4281.1|4282.9|4280.1|42
1597275600000|2020-08-12 23:40:00|4282.9|4280.1|4281.9|4279.1|4282.9|4280.1|4281.3|4278.5|54
1597275900000|2020-08-12 23:45:00|4282.3|4279.5|4281.3|4278.5|4282.3|4279.5|4279.3|4276.5|115
1597276200000|2020-08-12 23:50:00|4280.9|4278.1|4280.3|4277.5|4282.3|4279.5|4278.3|4275.5|119
1597276500000|2020-08-12 23:55:00|4279.9|4277.1|4278.3|4275.5|4280.3|4277.5|4275.9|4273.1|118
1597276800000|2020-08-13 00:00:00|4279.1|4276.3|4279.5|4276.7|4283.3|4280.5|4275.3|4272.5|394
1597277100000|2020-08-13 00:05:00|4279.4|4276.6|4285.9|4283.1|4287.9|4285.1|4279.4|4276.6|260
1597277400000|2020-08-13 00:10:00|4286|4283.2|4289|4286.2|4289.6|4286.8|4285.9|4283.1|151
1597277700000|2020-08-13 00:15:00|4289.6|4286.8|4290.4|4287.6|4291.6|4288.8|4286.6|4283.8|247
1597278000000|2020-08-13 00:20:00|4290.5|4287.7|4290|4287.2|4291.6|4288.8|4288.4|4285.6|126
1597278300000|2020-08-13 00:25:00|4290.4|4287.6|4285.6|4282.8|4290.4|4287.6|4285.6|4282.8|137
1597278600000|2020-08-13 00:30:00|4286.5|4283.7|4283.6|4280.8|4288.6|4285.8|4283.6|4280.8|172
1597278900000|2020-08-13 00:35:00|4283.8|4281|4283|4280.2|4285|4282.2|4282.6|4279.8|91
1597279200000|2020-08-13 00:40:00|4283.5|4280.7|4281.6|4278.8|4285.4|4282.6|4280.6|4277.8|171
1597279500000|2020-08-13 00:45:00|4282.6|4279.8|4281.4|4278.6|4284.6|4281.8|4279|4276.2|224
1597279800000|2020-08-13 00:50:00|4280.6|4277.8|4274|4271.2|4282|4279.2|4270.6|4267.8|683
1597280100000|2020-08-13 00:55:00|4274.4|4271.6|4274|4271.2|4274.4|4271.6|4272|4269.2|147
1597280400000|2020-08-13 01:00:00|4273.6|4270.8|4277.4|4274.6|4278.4|4275.6|4271.4|4268.6|385
1597280700000|2020-08-13 01:05:00|4277.5|4274.7|4280.4|4277.6|4280.4|4277.6|4275.6|4272.8|203
1597281000000|2020-08-13 01:10:00|4279.6|4276.8|4281.5|4278.7|4282.4|4279.6|4278.4|4275.6|222
1597281300000|2020-08-13 01:15:00|4281.9|4279.1|4282.4|4279.6|4284.4|4281.6|4280.4|4277.6|294
1597281600000|2020-08-13 01:20:00|4282|4279.2|4281.4|4278.6|4282.4|4279.6|4280|4277.2|132
1597281900000|2020-08-13 01:25:00|4281|4278.2|4283|4280.2|4283.4|4280.6|4279.4|4276.6|176
1597282200000|2020-08-13 01:30:00|4283.4|4280.6|4285.4|4282.6|4286.4|4283.6|4282|4279.2|264
1597282500000|2020-08-13 01:35:00|4285.6|4282.8|4283|4280.2|4286|4283.2|4282.4|4279.6|217
1597282800000|2020-08-13 01:40:00|4283.4|4280.6|4284|4281.2|4287.4|4284.6|4283|4280.2|238
1597283100000|2020-08-13 01:45:00|4283.9|4281.1|4285|4282.2|4287.4|4284.6|4282.6|4279.8|143
1597283400000|2020-08-13 01:50:00|4284.9|4282.1|4280.4|4277.6|4285.4|4282.6|4280|4277.2|197
1597283700000|2020-08-13 01:55:00|4280|4277.2|4280.5|4277.7|4281.8|4279|4279.4|4276.6|111
1597284000000|2020-08-13 02:00:00|4280.6|4277.8|4283|4280.2|4283.4|4280.6|4280.4|4277.6|126
1597284300000|2020-08-13 02:05:00|4283.4|4280.6|4281.4|4278.6|4283.6|4280.8|4280|4277.2|213
1597284600000|2020-08-13 02:10:00|4281|4278.2|4277.6|4274.8|4281.6|4278.8|4276.6|4273.8|212
1597284900000|2020-08-13 02:15:00|4277.4|4274.6|4278.6|4275.8|4278.6|4275.8|4276|4273.2|122
1597285200000|2020-08-13 02:20:00|4279.6|4276.8|4280|4277.2|4282|4279.2|4279|4276.2|88
1597285500000|2020-08-13 02:25:00|4280.6|4277.8|4281|4278.2|4281.6|4278.8|4279.6|4276.8|62
1597285800000|2020-08-13 02:30:00|4281.4|4278.6|4281|4278.2|4282.6|4279.8|4280.6|4277.8|100
1597286100000|2020-08-13 02:35:00|4280.6|4277.8|4280.6|4277.8|4281.6|4278.8|4280|4277.2|119
1597286400000|2020-08-13 02:40:00|4281.1|4278.3|4280.6|4277.8|4281.6|4278.8|4279.6|4276.8|59
1597286700000|2020-08-13 02:45:00|4279.6|4276.8|4278.6|4275.8|4279.6|4276.8|4277.6|4274.8|139
1597287000000|2020-08-13 02:50:00|4278.5|4275.7|4282.1|4279.3|4282.5|4279.7|4277.5|4274.7|137
1597287300000|2020-08-13 02:55:00|4282.7|4279.9|4286.7|4283.9|4286.7|4283.9|4281.7|4278.9|200
1597287600000|2020-08-13 03:00:00|4286.5|4283.7|4286.7|4283.9|4288.5|4285.7|4285.7|4282.9|186
1597287900000|2020-08-13 03:05:00|4287.1|4284.3|4286.7|4283.9|4287.1|4284.3|4285.1|4282.3|132
1597288200000|2020-08-13 03:10:00|4286.5|4283.7|4288.7|4285.9|4289.5|4286.7|4285.7|4282.9|83
1597288500000|2020-08-13 03:15:00|4288.5|4285.7|4288.7|4285.9|4288.7|4285.9|4287.1|4284.3|117
1597288800000|2020-08-13 03:20:00|4289.7|4286.9|4287.7|4284.9|4289.7|4286.9|4287.7|4284.9|52
1597289100000|2020-08-13 03:25:00|4288.3|4285.5|4287.7|4284.9|4288.3|4285.5|4284.3|4281.5|257
1597289400000|2020-08-13 03:30:00|4287.1|4284.3|4286.7|4283.9|4288.7|4285.9|4285.7|4282.9|248
1597289700000|2020-08-13 03:35:00|4287.7|4284.9|4287.7|4284.9|4288.7|4285.9|4286.7|4283.9|191
1597290000000|2020-08-13 03:40:00|4288.3|4285.5|4288.7|4285.9|4288.7|4285.9|4287.7|4284.9|92
1597290300000|2020-08-13 03:45:00|4288.8|4286|4286.7|4283.9|4289.7|4286.9|4286.7|4283.9|99
1597290600000|2020-08-13 03:50:00|4287.1|4284.3|4285.7|4282.9|4287.7|4284.9|4285.2|4282.4|90
1597290900000|2020-08-13 03:55:00|4286.1|4283.3|4285.7|4282.9|4286.7|4283.9|4284.7|4281.9|63
1597291200000|2020-08-13 04:00:00|4285.1|4282.3|4285.7|4282.9|4287.1|4284.3|4284.7|4281.9|124
1597291500000|2020-08-13 04:05:00|4285.5|4282.7|4284.7|4281.9|4285.5|4282.7|4284.7|4281.9|74
1597291800000|2020-08-13 04:10:00|4284.1|4281.3|4284.7|4281.9|4284.7|4281.9|4283.7|4280.9|60
1597292100000|2020-08-13 04:15:00|4283.7|4280.9|4284.7|4281.9|4284.7|4281.9|4283.7|4280.9|54
1597292400000|2020-08-13 04:20:00|4284.5|4281.7|4283.7|4280.9|4284.7|4281.9|4283.7|4280.9|28
1597292700000|2020-08-13 04:25:00|4284.5|4281.7|4283.7|4280.9|4284.7|4281.9|4282.7|4279.9|110
1597293000000|2020-08-13 04:30:00|4284.1|4281.3|4285.7|4282.9|4285.7|4282.9|4284.1|4281.3|58
1597293300000|2020-08-13 04:35:00|4286.1|4283.3|4285.7|4282.9|4286.1|4283.3|4285.7|4282.9|30
1597293600000|2020-08-13 04:40:00|4285.9|4283.1|4284.7|4281.9|4286.7|4283.9|4284.7|4281.9|42
1597293900000|2020-08-13 04:45:00|4285.1|4282.3|4284.7|4281.9|4285.1|4282.3|4283.7|4280.9|56
1597294200000|2020-08-13 04:50:00|4284.6|4281.8|4283.7|4280.9|4284.7|4281.9|4283.7|4280.9|37
1597294500000|2020-08-13 04:55:00|4283.5|4280.7|4282.7|4279.9|4283.7|4280.9|4282.7|4279.9|72
1597294800000|2020-08-13 05:00:00|4282.1|4279.3|4281.5|4278.7|4282.1|4279.3|4277.5|4274.7|332
1597295100000|2020-08-13 05:05:00|4280.5|4277.7|4280.1|4277.3|4281.1|4278.3|4278.5|4275.7|241
1597295400000|2020-08-13 05:10:00|4279.7|4276.9|4279.1|4276.3|4279.7|4276.9|4277.6|4274.8|146
1597295700000|2020-08-13 05:15:00|4278.5|4275.7|4284.1|4281.3|4284.1|4281.3|4278.5|4275.7|176
1597296000000|2020-08-13 05:20:00|4284.6|4281.8|4285.7|4282.9|4287.1|4284.3|4283.7|4280.9|260
1597296300000|2020-08-13 05:25:00|4284.7|4281.9|4287.2|4284.4|4287.7|4284.9|4284.7|4281.9|192
1597296600000|2020-08-13 05:30:00|4287.7|4284.9|4284.8|4282|4289.6|4286.8|4284.8|4282|360
1597296900000|2020-08-13 05:35:00|4284.7|4281.9|4281.8|4279|4284.8|4282|4280.8|4278|193
1597297200000|2020-08-13 05:40:00|4282.2|4279.4|4277.6|4274.8|4282.2|4279.4|4276.8|4274|320
1597297500000|2020-08-13 05:45:00|4277.2|4274.4|4277.2|4274.4|4277.6|4274.8|4275.2|4272.4|329
1597297800000|2020-08-13 05:50:00|4277.6|4274.8|4275.6|4272.8|4279.6|4276.8|4274.6|4271.8|268
1597298100000|2020-08-13 05:55:00|4275.2|4272.4|4276.2|4273.4|4276.6|4273.8|4274.6|4271.8|182
1597298400000|2020-08-13 06:00:00|4275.6|4272.8|4275.6|4272.8|4282.6|4279.8|4274.6|4271.8|442
1597298700000|2020-08-13 06:05:00|4276.2|4273.4|4276.6|4273.8|4276.6|4273.8|4274.6|4271.8|393
1597299000000|2020-08-13 06:10:00|4276.2|4273.4|4271.6|4268.8|4276.6|4273.8|4270.6|4267.8|475
1597299300000|2020-08-13 06:15:00|4271.1|4268.3|4272.6|4269.8|4272.6|4269.8|4269.8|4267|448
1597299600000|2020-08-13 06:20:00|4272.2|4269.4|4273.6|4270.8|4273.6|4270.8|4271.6|4268.8|183
1597299900000|2020-08-13 06:25:00|4273.8|4271|4276.6|4273.8|4277.8|4275|4273.8|4271|234
1597300200000|2020-08-13 06:30:00|4275.6|4272.8|4274.2|4271.4|4275.6|4272.8|4274.2|4271.4|153
1597300500000|2020-08-13 06:35:00|4274.6|4271.8|4272.6|4269.8|4274.6|4271.8|4272.6|4269.8|148
1597300800000|2020-08-13 06:40:00|4272.2|4269.4|4265.6|4262.8|4272.6|4269.8|4264.6|4261.8|731
1597301100000|2020-08-13 06:45:00|4265.2|4262.4|4267.6|4264.8|4267.6|4264.8|4265.2|4262.4|322
1597301400000|2020-08-13 06:50:00|4268.2|4265.4|4270.6|4267.8|4270.6|4267.8|4266.2|4263.4|346
1597301700000|2020-08-13 06:55:00|4270.2|4267.4|4272.2|4269.4|4273.6|4270.8|4270.2|4267.4|314
1597302000000|2020-08-13 07:00:00|4272.8|4270|4277.6|4274.8|4278.6|4275.8|4270.6|4267.8|818
1597302300000|2020-08-13 07:05:00|4276.6|4273.8|4279.6|4276.8|4279.6|4276.8|4272.6|4269.8|611
1597302600000|2020-08-13 07:10:00|4279.7|4276.9|4279.6|4276.8|4281.6|4278.8|4277.6|4274.8|493
1597302900000|2020-08-13 07:15:00|4279.7|4276.9|4277.6|4274.8|4280.6|4277.8|4275.6|4272.8|348
1597303200000|2020-08-13 07:20:00|4277.2|4274.4|4281.2|4278.4|4281.7|4278.9|4277.2|4274.4|399
1597303500000|2020-08-13 07:25:00|4281.6|4278.8|4276.6|4273.8|4282|4279.2|4271.6|4268.8|652
1597303800000|2020-08-13 07:30:00|4276.2|4273.4|4275.6|4272.8|4276.6|4273.8|4271.6|4268.8|500
1597304100000|2020-08-13 07:35:00|4275.8|4273|4285.2|4282.4|4285.8|4283|4275.8|4273|3858
1597304400000|2020-08-13 07:40:00|4284.8|4282|4284.4|4281.6|4287.8|4285|4281.8|4279|1688
1597304700000|2020-08-13 07:45:00|4284.2|4281.4|4276.8|4274|4285.4|4282.6|4275.8|4273|454
1597305000000|2020-08-13 07:50:00|4276.4|4273.6|4279.8|4277|4282.4|4279.6|4274.4|4271.6|426
1597305300000|2020-08-13 07:55:00|4279.4|4276.6|4280.8|4278|4282.8|4280|4279.4|4276.6|315
1597305600000|2020-08-13 08:00:00|4281|4278.2|4276.4|4273.6|4284.8|4282|4275.8|4273|849
1597305900000|2020-08-13 08:05:00|4276.8|4274|4275.8|4273|4278.8|4276|4274.8|4272|443
1597306200000|2020-08-13 08:10:00|4275.4|4272.6|4274.4|4271.6|4276.9|4274.1|4272.9|4270.1|422
1597306500000|2020-08-13 08:15:00|4274|4271.2|4279.9|4277.1|4279.9|4277.1|4269.9|4267.1|681
1597306800000|2020-08-13 08:20:00|4278.9|4276.1|4278|4275.2|4285.7|4282.9|4276.9|4274.1|569
1597307100000|2020-08-13 08:25:00|4277.9|4275.1|4293.5|4290.7|4295|4292.2|4275.9|4273.1|1859
1597307400000|2020-08-13 08:30:00|4293.9|4291.1|4291.5|4288.7|4295|4292.2|4284.5|4281.7|1326
1597307700000|2020-08-13 08:35:00|4291.6|4288.8|4301.5|4298.7|4306.1|4303.3|4291.6|4288.8|2532
1597308000000|2020-08-13 08:40:00|4301.4|4298.6|4301.5|4298.7|4303.1|4300.3|4300.1|4297.3|717
1597308300000|2020-08-13 08:45:00|4301.1|4298.3|4300.5|4297.7|4307.1|4304.3|4299.1|4296.3|1236
1597308600000|2020-08-13 08:50:00|4300.9|4298.1|4296.1|4293.3|4302.1|4299.3|4296.1|4293.3|740
1597308900000|2020-08-13 08:55:00|4296.5|4293.7|4290.9|4288.1|4296.5|4293.7|4290.9|4288.1|875
1597309200000|2020-08-13 09:00:00|4290|4287.2|4295.5|4292.7|4297.9|4295.1|4289.9|4287.1|572
1597309500000|2020-08-13 09:05:00|4295.1|4292.3|4296.9|4294.1|4298.9|4296.1|4294.1|4291.3|278
1597309800000|2020-08-13 09:10:00|4297|4294.2|4301.1|4298.3|4301.1|4298.3|4297|4294.2|1475
1597310100000|2020-08-13 09:15:00|4301.5|4298.7|4297.7|4294.9|4302.7|4299.9|4297.1|4294.3|4856
1597310400000|2020-08-13 09:20:00|4298.1|4295.3|4291.1|4288.3|4298.1|4295.3|4290.1|4287.3|599
1597310700000|2020-08-13 09:25:00|4291.2|4288.4|4289.1|4286.3|4291.7|4288.9|4286.7|4283.9|365
1597311000000|2020-08-13 09:30:00|4288.9|4286.1|4286.2|4283.4|4289.1|4286.3|4279.1|4276.3|885
1597311300000|2020-08-13 09:35:00|4286.3|4283.5|4287.1|4284.3|4290.1|4287.3|4285.7|4282.9|433
1597311600000|2020-08-13 09:40:00|4287.2|4284.4|4286.7|4283.9|4287.7|4284.9|4283.7|4280.9|286
1597311900000|2020-08-13 09:45:00|4286.3|4283.5|4285.1|4282.3|4289.1|4286.3|4284.7|4281.9|220
1597312200000|2020-08-13 09:50:00|4284.7|4281.9|4282.2|4279.4|4287.7|4284.9|4281.1|4278.3|440
1597312500000|2020-08-13 09:55:00|4282.6|4279.8|4285.1|4282.3|4285.7|4282.9|4278.7|4275.9|426
1597312800000|2020-08-13 10:00:00|4284.9|4282.1|4287.1|4284.3|4287.1|4284.3|4282.3|4279.5|449
1597313100000|2020-08-13 10:05:00|4286.7|4283.9|4282.1|4279.3|4287.1|4284.3|4279.3|4276.5|567
1597313400000|2020-08-13 10:10:00|4282.2|4279.4|4280.7|4277.9|4283.3|4280.5|4280.1|4277.3|359
1597313700000|2020-08-13 10:15:00|4280.3|4277.5|4281.7|4278.9|4282.1|4279.3|4275.3|4272.5|520
1597314000000|2020-08-13 10:20:00|4281.3|4278.5|4277.1|4274.3|4282.1|4279.3|4274.3|4271.5|633
1597314300000|2020-08-13 10:25:00|4276.7|4273.9|4289.3|4286.5|4290.1|4287.3|4276.3|4273.5|1673
1597314600000|2020-08-13 10:30:00|4289.1|4286.3|4288.1|4285.3|4289.1|4286.3|4283.7|4280.9|439
1597314900000|2020-08-13 10:35:00|4288.2|4285.4|4287.3|4284.5|4289.1|4286.3|4286.1|4283.3|160
1597315200000|2020-08-13 10:40:00|4287.2|4284.4|4288.3|4285.5|4289.7|4286.9|4286.1|4283.3|337
1597315500000|2020-08-13 10:45:00|4288.1|4285.3|4290.7|4287.9|4290.7|4287.9|4287.1|4284.3|320
1597315800000|2020-08-13 10:50:00|4290.3|4287.5|4285.1|4282.3|4290.7|4287.9|4284.7|4281.9|345
1597316100000|2020-08-13 10:55:00|4285.3|4282.5|4283.7|4280.9|4286.1|4283.3|4282.7|4279.9|217
1597316400000|2020-08-13 11:00:00|4283.3|4280.5|4285.1|4282.3|4288.1|4285.3|4283.3|4280.5|3844
1597316700000|2020-08-13 11:05:00|4285.3|4282.5|4283.1|4280.3|4287.1|4284.3|4283.1|4280.3|206
1597317000000|2020-08-13 11:10:00|4284.1|4281.3|4280.7|4277.9|4284.1|4281.3|4279.3|4276.5|373
1597317300000|2020-08-13 11:15:00|4280.1|4277.3|4285.3|4282.5|4285.3|4282.5|4277.1|4274.3|345
1597317600000|2020-08-13 11:20:00|4285.7|4282.9|4279.2|4276.4|4286.2|4283.4|4278.2|4275.4|240
1597317900000|2020-08-13 11:25:00|4279.3|4276.5|4281.2|4278.4|4281.3|4278.5|4278.3|4275.5|271
1597318200000|2020-08-13 11:30:00|4280.7|4277.9|4281.6|4278.8|4282.1|4279.3|4278.2|4275.4|791
1597318500000|2020-08-13 11:35:00|4281.2|4278.4|4281.6|4278.8|4283|4280.2|4280|4277.2|252
1597318800000|2020-08-13 11:40:00|4281.4|4278.6|4286.6|4283.8|4288|4285.2|4281|4278.2|546
1597319100000|2020-08-13 11:45:00|4286.2|4283.4|4287.2|4284.4|4290.2|4287.4|4286|4283.2|294
1597319400000|2020-08-13 11:50:00|4288|4285.2|4290.2|4287.4|4291|4288.2|4287.6|4284.8|267
1597319700000|2020-08-13 11:55:00|4291|4288.2|4290.2|4287.4|4291.2|4288.4|4290|4287.2|197
1597320000000|2020-08-13 12:00:00|4290|4287.2|4287.6|4284.8|4290.2|4287.4|4286|4283.2|543
1597320300000|2020-08-13 12:05:00|4287.5|4284.7|4292.2|4289.4|4294.6|4291.8|4287.2|4284.4|862
1597320600000|2020-08-13 12:10:00|4292.6|4289.8|4293.2|4290.4|4294.2|4291.4|4291.2|4288.4|316
1597320900000|2020-08-13 12:15:00|4293|4290.2|4288.2|4285.4|4293|4290.2|4288.2|4285.4|545
1597321200000|2020-08-13 12:20:00|4288.1|4285.3|4280|4277.2|4290.2|4287.4|4280|4277.2|1253
1597321500000|2020-08-13 12:25:00|4281|4278.2|4284|4281.2|4286|4283.2|4279.6|4276.8|856
1597321800000|2020-08-13 12:30:00|4284.8|4282|4293.2|4290.4|4295|4292.2|4283.2|4280.4|964
1597322100000|2020-08-13 12:35:00|4293|4290.2|4293.2|4290.4|4296.6|4293.8|4292.2|4289.4|1202
1597322400000|2020-08-13 12:40:00|4293.6|4290.8|4295|4292.2|4297.2|4294.4|4293.6|4290.8|424
1597322700000|2020-08-13 12:45:00|4294.6|4291.8|4297.2|4294.4|4297.2|4294.4|4293.6|4290.8|648
1597323000000|2020-08-13 12:50:00|4297.6|4294.8|4292.2|4289.4|4297.6|4294.8|4291.2|4288.4|688
1597323300000|2020-08-13 12:55:00|4292.1|4289.3|4291.2|4288.4|4293.2|4290.4|4290.2|4287.4|434
1597323600000|2020-08-13 13:00:00|4291.6|4288.8|4272|4269.2|4293|4290.2|4272|4269.2|8107
1597323900000|2020-08-13 13:05:00|4271.6|4268.8|4284|4281.2|4285.2|4282.4|4268|4265.2|3538
1597324200000|2020-08-13 13:10:00|4283.6|4280.8|4279.6|4276.8|4286.2|4283.4|4275.2|4272.4|1763
1597324500000|2020-08-13 13:15:00|4279.5|4276.7|4276|4273.2|4282.6|4279.8|4274|4271.2|1685
1597324800000|2020-08-13 13:20:00|4275.6|4272.8|4278.6|4275.8|4281|4278.2|4273.1|4270.3|1039
1597325100000|2020-08-13 13:25:00|4279|4276.2|4269.6|4266.8|4279.2|4276.4|4269|4266.2|1207
1597325400000|2020-08-13 13:30:00|4270|4267.2|4268.1|4265.3|4274.1|4271.3|4262|4259.2|7754
1597325700000|2020-08-13 13:35:00|4268.2|4265.4|4282.2|4279.4|4283.6|4280.8|4268.1|4265.3|2501
1597326000000|2020-08-13 13:40:00|4283.2|4280.4|4292.6|4289.8|4293.2|4290.4|4281.2|4278.4|2332
1597326300000|2020-08-13 13:45:00|4293.1|4290.3|4289.2|4286.4|4295.2|4292.4|4286.2|4283.4|1775
1597326600000|2020-08-13 13:50:00|4289.7|4286.9|4285.2|4282.4|4293.2|4290.4|4284.2|4281.4|1604
1597326900000|2020-08-13 13:55:00|4286.2|4283.4|4291.7|4288.9|4292.1|4289.3|4281.7|4278.9|1541
1597327200000|2020-08-13 14:00:00|4291.2|4288.4|4285.2|4282.4|4291.2|4288.4|4283.2|4280.4|1977
1597327500000|2020-08-13 14:05:00|4286.1|4283.3|4284.3|4281.5|4289.3|4286.5|4281.3|4278.5|1486
1597327800000|2020-08-13 14:10:00|4284.8|4282|4285.3|4282.5|4288.3|4285.5|4282.3|4279.5|1535
1597328100000|2020-08-13 14:15:00|4285.1|4282.3|4287.3|4284.5|4287.3|4284.5|4278.3|4275.5|1308
1597328400000|2020-08-13 14:20:00|4287.1|4284.3|4283.3|4280.5|4288.2|4285.4|4279.3|4276.5|1531
1597328700000|2020-08-13 14:25:00|4284.1|4281.3|4281.3|4278.5|4286.3|4283.5|4281.3|4278.5|842
1597329000000|2020-08-13 14:30:00|4282.1|4279.3|4285.3|4282.5|4287.7|4284.9|4278.3|4275.5|1018
1597329300000|2020-08-13 14:35:00|4285.2|4282.4|4275.3|4272.5|4285.3|4282.5|4274.7|4271.9|1478
1597329600000|2020-08-13 14:40:00|4275.1|4272.3|4268.7|4265.9|4276.3|4273.5|4265.3|4262.5|3495
1597329900000|2020-08-13 14:45:00|4269.2|4266.4|4268.1|4265.3|4270.1|4267.3|4260.1|4257.3|3840
1597330200000|2020-08-13 14:50:00|4267.5|4264.7|4264.1|4261.3|4273.1|4270.3|4262.2|4259.4|2675
1597330500000|2020-08-13 14:55:00|4263.7|4260.9|4260.9|4258.1|4263.7|4260.9|4255.1|4252.3|5503
1597330800000|2020-08-13 15:00:00|4260.5|4257.7|4257.9|4255.1|4263.5|4260.7|4253.9|4251.1|2753
1597331100000|2020-08-13 15:05:00|4258.1|4255.3|4246.5|4243.7|4258.5|4255.7|4241.3|4238.5|8446
1597331400000|2020-08-13 15:10:00|4246.9|4244.1|4250.8|4248|4251.3|4248.5|4236.8|4234|4537
1597331700000|2020-08-13 15:15:00|4250.6|4247.8|4256.8|4254|4258.4|4255.6|4248.3|4245.5|2385
1597332000000|2020-08-13 15:20:00|4256.9|4254.1|4263.4|4260.6|4263.9|4261.1|4252.8|4250|3102
1597332300000|2020-08-13 15:25:00|4262.9|4260.1|4262.9|4260.1|4270.9|4268.1|4262.1|4259.3|8699
1597332600000|2020-08-13 15:30:00|4263.1|4260.3|4258.5|4255.7|4268.9|4266.1|4254.1|4251.3|3809
1597332900000|2020-08-13 15:35:00|4258.9|4256.1|4255.5|4252.7|4261|4258.2|4253.1|4250.3|1418
1597333200000|2020-08-13 15:40:00|4256|4253.2|4264|4261.2|4266|4263.2|4253|4250.2|2405
1597333500000|2020-08-13 15:45:00|4264.1|4261.3|4265.1|4262.3|4266.1|4263.3|4260|4257.2|1487
1597333800000|2020-08-13 15:50:00|4265.5|4262.7|4259.1|4256.3|4266.1|4263.3|4258.1|4255.3|1785
1597334100000|2020-08-13 15:55:00|4260|4257.2|4255.6|4252.8|4261.1|4258.3|4254.6|4251.8|1093
1597334400000|2020-08-13 16:00:00|4255.7|4252.9|4258|4255.2|4260.6|4257.8|4254.6|4251.8|1183
1597334700000|2020-08-13 16:05:00|4258.1|4255.3|4264|4261.2|4266.1|4263.3|4258|4255.2|2000
1597335000000|2020-08-13 16:10:00|4263.1|4260.3|4255.6|4252.8|4264.1|4261.3|4254.6|4251.8|1676
1597335300000|2020-08-13 16:15:00|4255.2|4252.4|4252.2|4249.4|4259|4256.2|4251.6|4248.8|1381
1597335600000|2020-08-13 16:20:00|4252.1|4249.3|4252|4249.2|4254.2|4251.4|4250|4247.2|1518
1597335900000|2020-08-13 16:25:00|4252.2|4249.4|4252|4249.2|4255.2|4252.4|4250|4247.2|9466
1597336200000|2020-08-13 16:30:00|4252.2|4249.4|4253|4250.2|4254.2|4251.4|4250|4247.2|1126
1597336500000|2020-08-13 16:35:00|4252|4249.2|4254|4251.2|4256|4253.2|4250|4247.2|1411
1597336800000|2020-08-13 16:40:00|4254.2|4251.4|4254|4251.2|4255|4252.2|4252|4249.2|978
1597337100000|2020-08-13 16:45:00|4253.6|4250.8|4252.6|4249.8|4255.2|4252.4|4251|4248.2|1934
1597337400000|2020-08-13 16:50:00|4253|4250.2|4248|4245.2|4253.2|4250.4|4247.6|4244.8|1763
1597337700000|2020-08-13 16:55:00|4248.2|4245.4|4246.4|4243.6|4249|4246.2|4245|4242.2|2675
1597338000000|2020-08-13 17:00:00|4246|4243.2|4239|4236.2|4247.8|4245|4239|4236.2|1663
1597338300000|2020-08-13 17:05:00|4239.2|4236.4|4237.8|4235|4240|4237.2|4233|4230.2|2380
1597338600000|2020-08-13 17:10:00|4237|4234.2|4237|4234.2|4238|4235.2|4234|4231.2|988
1597338900000|2020-08-13 17:15:00|4237.4|4234.6|4241|4238.2|4245.8|4243|4234.8|4232|2040
1597339200000|2020-08-13 17:20:00|4241.2|4238.4|4236.4|4233.6|4243|4240.2|4236.4|4233.6|1042
1597339500000|2020-08-13 17:25:00|4236.8|4234|4244.4|4241.6|4245.9|4243.1|4235.8|4233|1692
1597339800000|2020-08-13 17:30:00|4244.6|4241.8|4239.4|4236.6|4245|4242.2|4236|4233.2|1629
1597340100000|2020-08-13 17:35:00|4239.9|4237.1|4241.4|4238.6|4242.9|4240.1|4236|4233.2|1449
1597340400000|2020-08-13 17:40:00|4241.9|4239.1|4237|4234.2|4243.4|4240.6|4236|4233.2|1929
1597340700000|2020-08-13 17:45:00|4237.9|4235.1|4242|4239.2|4243|4240.2|4235|4232.2|4198
1597341000000|2020-08-13 17:50:00|4242.1|4239.3|4249.2|4246.4|4250.2|4247.4|4239|4236.2|2610
1597341300000|2020-08-13 17:55:00|4249.1|4246.3|4249.2|4246.4|4252|4249.2|4248.2|4245.4|1880
1597341600000|2020-08-13 18:00:00|4249|4246.2|4244.9|4242.1|4250.2|4247.4|4242|4239.2|3069
1597341900000|2020-08-13 18:05:00|4244.5|4241.7|4243.9|4241.1|4246|4243.2|4242.5|4239.7|988
1597342200000|2020-08-13 18:10:00|4243.5|4240.7|4241.9|4239.1|4243.9|4241.1|4237.9|4235.1|1737
1597342500000|2020-08-13 18:15:00|4241.7|4238.9|4239.5|4236.7|4242.9|4240.1|4236.9|4234.1|1701
1597342800000|2020-08-13 18:20:00|4239.1|4236.3|4245.9|4243.1|4247.9|4245.1|4236.1|4233.3|3991
1597343100000|2020-08-13 18:25:00|4246.5|4243.7|4250.2|4247.4|4255.1|4252.3|4242.5|4239.7|21187
1597343400000|2020-08-13 18:30:00|4249.6|4246.8|4249.1|4246.3|4251.2|4248.4|4245.1|4242.3|3359
1597343700000|2020-08-13 18:35:00|4249.2|4246.4|4245.1|4242.3|4249.2|4246.4|4242.1|4239.3|1328
1597344000000|2020-08-13 18:40:00|4244.2|4241.4|4249.1|4246.3|4252.1|4249.3|4244.1|4241.3|913
1597344300000|2020-08-13 18:45:00|4249.2|4246.4|4251.1|4248.3|4254.1|4251.3|4249.1|4246.3|630
1597344600000|2020-08-13 18:50:00|4250.9|4248.1|4251.7|4248.9|4252.1|4249.3|4245.1|4242.3|413
1597344900000|2020-08-13 18:55:00|4252.1|4249.3|4253.3|4250.5|4254.2|4251.4|4249.1|4246.3|604
1597345200000|2020-08-13 19:00:00|4253.2|4250.4|4253.3|4250.5|4254.3|4251.5|4250.7|4247.9|495
1597345500000|2020-08-13 19:05:00|4253.7|4250.9|4253.3|4250.5|4255.1|4252.3|4251.3|4248.5|420
1597345800000|2020-08-13 19:10:00|4253.2|4250.4|4253.1|4250.3|4255.1|4252.3|4252.1|4249.3|702
1597346100000|2020-08-13 19:15:00|4252.7|4249.9|4260.1|4257.3|4260.1|4257.3|4252.1|4249.3|571
1597346400000|2020-08-13 19:20:00|4260.2|4257.4|4262.1|4259.3|4263.1|4260.3|4260.1|4257.3|2589
1597346700000|2020-08-13 19:25:00|4261.7|4258.9|4261.7|4258.9|4262.1|4259.3|4260.1|4257.3|598
1597347000000|2020-08-13 19:30:00|4262.1|4259.3|4261.1|4258.3|4262.3|4259.5|4260.3|4257.5|474
1597347300000|2020-08-13 19:35:00|4261.3|4258.5|4260.7|4257.9|4264.1|4261.3|4259.7|4256.9|354
1597347600000|2020-08-13 19:40:00|4261.1|4258.3|4259.7|4256.9|4263.1|4260.3|4259.3|4256.5|318
1597347900000|2020-08-13 19:45:00|4260.1|4257.3|4259.1|4256.3|4261.1|4258.3|4257.3|4254.5|291
1597348200000|2020-08-13 19:50:00|4258.7|4255.9|4260.3|4257.5|4261.1|4258.3|4257.7|4254.9|284
1597348500000|2020-08-13 19:55:00|4260.1|4257.3|4256.1|4253.3|4260.1|4257.3|4255.3|4252.5|350
1597348800000|2020-08-13 20:00:00|4256.3|4253.5|4255.1|4252.3|4258.1|4255.3|4254.2|4251.4|1554
1597349100000|2020-08-13 20:05:00|4254.7|4251.9|4259.7|4256.9|4259.7|4256.9|4254.7|4251.9|223
1597349400000|2020-08-13 20:10:00|4259.3|4256.5|4260.1|4257.3|4261.2|4258.4|4258.7|4255.9|169
1597349700000|2020-08-13 20:15:00|4259.7|4256.9|4259.2|4256.4|4259.7|4256.9|4258.7|4255.9|70
1597350000000|2020-08-13 20:20:00|4259.3|4256.5|4261.1|4258.3|4261.1|4258.3|4259.2|4256.4|187
1597350300000|2020-08-13 20:25:00|4260.3|4257.5|4258.1|4255.3|4260.7|4257.9|4257.7|4254.9|138
1597350600000|2020-08-13 20:30:00|4257.7|4254.9|4254.3|4251.5|4258.1|4255.3|4254.3|4251.5|110
1597350900000|2020-08-13 20:35:00|4254.7|4251.9|4254.1|4251.3|4256.1|4253.3|4254.1|4251.3|122
1597351200000|2020-08-13 20:40:00|4253.2|4250.4|4253.2|4250.4|4256.1|4253.3|4252.2|4249.4|290
1597351500000|2020-08-13 20:45:00|4252.7|4249.9|4259.3|4256.5|4260.3|4257.5|4251.2|4248.4|781
1597351800000|2020-08-13 20:50:00|4259.2|4256.4|4260.3|4257.5|4261.2|4258.4|4258.3|4255.5|208
1597352100000|2020-08-13 20:55:00|4260.2|4257.4|4258.3|4255.5|4260.3|4257.5|4258.3|4255.5|360
1597356000000|2020-08-13 22:00:00|4259.8|4257|4258.9|4256.1|4261.8|4259|4255.4|4252.6|822
1597356300000|2020-08-13 22:05:00|4259|4256.2|4258.8|4256|4259.6|4256.8|4258.4|4255.6|84
1597356600000|2020-08-13 22:10:00|4258.7|4255.9|4258.8|4256|4258.8|4256|4257.4|4254.6|28
1597356900000|2020-08-13 22:15:00|4258.4|4255.6|4258.4|4255.6|4258.4|4255.6|4257.8|4255|30
1597357200000|2020-08-13 22:20:00|4257.8|4255|4258.8|4256|4258.8|4256|4256.8|4254|60
1597357500000|2020-08-13 22:25:00|4259.2|4256.4|4259.2|4256.4|4259.6|4256.8|4258.4|4255.6|44
1597357800000|2020-08-13 22:30:00|4259.4|4256.6|4259.8|4257|4260.2|4257.4|4258.8|4256|34
1597358100000|2020-08-13 22:35:00|4259.4|4256.6|4257.8|4255|4259.4|4256.6|4257.8|4255|39
1597358400000|2020-08-13 22:40:00|4258.2|4255.4|4260.8|4258|4260.8|4258|4258.2|4255.4|36
1597358700000|2020-08-13 22:45:00|4260.4|4257.6|4258.8|4256|4260.4|4257.6|4258.4|4255.6|63
1597359000000|2020-08-13 22:50:00|4258.4|4255.6|4257.8|4255|4258.8|4256|4257.8|4255|25
1597359300000|2020-08-13 22:55:00|4258|4255.2|4258.9|4256.1|4259.8|4257|4258|4255.2|40
1597359600000|2020-08-13 23:00:00|4259|4256.2|4259.8|4257|4259.8|4257|4259|4256.2|7
1597359900000|2020-08-13 23:05:00|4260|4257.2|4259.4|4256.6|4261.4|4258.6|4259.4|4256.6|32
1597360200000|2020-08-13 23:10:00|4260.4|4257.6|4261.8|4259|4262.2|4259.4|4260.4|4257.6|81
1597360500000|2020-08-13 23:15:00|4261.4|4258.6|4260.8|4258|4263.3|4260.5|4260.8|4258|69
1597360800000|2020-08-13 23:20:00|4260.4|4257.6|4261.4|4258.6|4261.8|4259|4260.4|4257.6|66
1597361100000|2020-08-13 23:25:00|4261.3|4258.5|4262.8|4260|4263.8|4261|4260.8|4258|150
1597361400000|2020-08-13 23:30:00|4262.9|4260.1|4268.8|4266|4269.8|4267|4262.4|4259.6|288
1597361700000|2020-08-13 23:35:00|4269.3|4266.5|4268.8|4266|4269.8|4267|4268.4|4265.6|43
1597362000000|2020-08-13 23:40:00|4269.3|4266.5|4267.4|4264.6|4271.4|4268.6|4267.3|4264.5|309
1597362300000|2020-08-13 23:45:00|4267.9|4265.1|4275.9|4273.1|4276.4|4273.6|4267.9|4265.1|297
1597362600000|2020-08-13 23:50:00|4276|4273.2|4272.9|4270.1|4281.4|4278.6|4272.4|4269.6|507
1597362900000|2020-08-13 23:55:00|4273.4|4270.6|4271.4|4268.6|4273.9|4271.1|4269.4|4266.6|217
1597363200000|2020-08-14 00:00:00|4271|4268.2|4265.9|4263.1|4272.9|4270.1|4256.4|4253.6|1252
1597363500000|2020-08-14 00:05:00|4265.4|4262.6|4261.9|4259.1|4266.3|4263.5|4259.9|4257.1|271
1597363800000|2020-08-14 00:10:00|4262.3|4259.5|4262.9|4260.1|4265.9|4263.1|4261.9|4259.1|188
1597364100000|2020-08-14 00:15:00|4262.5|4259.7|4261.3|4258.5|4264.9|4262.1|4260.9|4258.1|78
1597364400000|2020-08-14 00:20:00|4261.5|4258.7|4259.5|4256.7|4261.5|4258.7|4257.9|4255.1|142
1597364700000|2020-08-14 00:25:00|4259.3|4256.5|4256.9|4254.1|4262.3|4259.5|4254.9|4252.1|278
1597365000000|2020-08-14 00:30:00|4257.3|4254.5|4259.9|4257.1|4259.9|4257.1|4256.3|4253.5|85
1597365300000|2020-08-14 00:35:00|4259.7|4256.9|4261.3|4258.5|4263.3|4260.5|4258.9|4256.1|186
1597365600000|2020-08-14 00:40:00|4261.5|4258.7|4260.3|4257.5|4262.3|4259.5|4259.3|4256.5|123
1597365900000|2020-08-14 00:45:00|4259.9|4257.1|4254.3|4251.5|4260.3|4257.5|4254.3|4251.5|135
1597366200000|2020-08-14 00:50:00|4254.7|4251.9|4255.3|4252.5|4257.3|4254.5|4254.3|4251.5|177
1597366500000|2020-08-14 00:55:00|4254.9|4252.1|4252.9|4250.1|4255.3|4252.5|4251.9|4249.1|175
1597366800000|2020-08-14 01:00:00|4252.3|4249.5|4257.9|4255.1|4258.3|4255.5|4252.3|4249.5|269
1597367100000|2020-08-14 01:05:00|4257.5|4254.7|4256.9|4254.1|4258.3|4255.5|4255.9|4253.1|83
1597367400000|2020-08-14 01:10:00|4256.5|4253.7|4258.9|4256.1|4259.5|4256.7|4253.5|4250.7|151
1597367700000|2020-08-14 01:15:00|4258.5|4255.7|4250.3|4247.5|4258.9|4256.1|4249.3|4246.5|323
1597368000000|2020-08-14 01:20:00|4249.9|4247.1|4249.5|4246.7|4253.5|4250.7|4248.3|4245.5|216
1597368300000|2020-08-14 01:25:00|4249.9|4247.1|4250.9|4248.1|4252.3|4249.5|4248.5|4245.7|204
1597368600000|2020-08-14 01:30:00|4251.5|4248.7|4252.9|4250.1|4255.8|4253|4249.5|4246.7|242
1597368900000|2020-08-14 01:35:00|4253.3|4250.5|4250.5|4247.7|4253.9|4251.1|4248.3|4245.5|302
1597369200000|2020-08-14 01:40:00|4250.9|4248.1|4250.5|4247.7|4251.5|4248.7|4249.5|4246.7|187
1597369500000|2020-08-14 01:45:00|4250.4|4247.6|4254.5|4251.7|4254.5|4251.7|4249.5|4246.7|161
1597369800000|2020-08-14 01:50:00|4255.1|4252.3|4252.5|4249.7|4258.3|4255.5|4251.5|4248.7|357
1597370100000|2020-08-14 01:55:00|4252.4|4249.6|4252.5|4249.7|4253.4|4250.6|4251.5|4248.7|197
1597370400000|2020-08-14 02:00:00|4252.9|4250.1|4252.4|4249.6|4253.4|4250.6|4249.4|4246.6|231
1597370700000|2020-08-14 02:05:00|4251.9|4249.1|4253.4|4250.6|4254.4|4251.6|4251.4|4248.6|101
1597371000000|2020-08-14 02:10:00|4252.4|4249.6|4255.4|4252.6|4256.4|4253.6|4252.4|4249.6|127
1597371300000|2020-08-14 02:15:00|4254.9|4252.1|4256.9|4254.1|4257.4|4254.6|4254.4|4251.6|70
1597371600000|2020-08-14 02:20:00|4256.4|4253.6|4257.4|4254.6|4257.4|4254.6|4255.4|4252.6|60
1597371900000|2020-08-14 02:25:00|4258|4255.2|4257.4|4254.6|4258.5|4255.7|4256.4|4253.6|117
1597372200000|2020-08-14 02:30:00|4257.5|4254.7|4254.5|4251.7|4257.5|4254.7|4254.4|4251.6|107
1597372500000|2020-08-14 02:35:00|4255|4252.2|4256.4|4253.6|4256.4|4253.6|4254.4|4251.6|20
1597372800000|2020-08-14 02:40:00|4256.5|4253.7|4255.4|4252.6|4257.4|4254.6|4255|4252.2|69
1597373100000|2020-08-14 02:45:00|4255|4252.2|4256|4253.2|4256.4|4253.6|4254.5|4251.7|43
1597373400000|2020-08-14 02:50:00|4256.4|4253.6|4251.6|4248.8|4256.4|4253.6|4251|4248.2|104
1597373700000|2020-08-14 02:55:00|4251.4|4248.6|4251|4248.2|4252.4|4249.6|4250|4247.2|105
1597374000000|2020-08-14 03:00:00|4250.8|4248|4250.4|4247.6|4251.4|4248.6|4250|4247.2|45
1597374300000|2020-08-14 03:05:00|4249.9|4247.1|4248.4|4245.6|4249.9|4247.1|4244.6|4241.8|507
1597374600000|2020-08-14 03:10:00|4248|4245.2|4249|4246.2|4249.4|4246.6|4247|4244.2|108
1597374900000|2020-08-14 03:15:00|4249.4|4246.6|4250.4|4247.6|4250.4|4247.6|4249|4246.2|47
1597375200000|2020-08-14 03:20:00|4250.2|4247.4|4252.6|4249.8|4253.4|4250.6|4249.4|4246.6|101
1597375500000|2020-08-14 03:25:00|4253|4250.2|4251.6|4248.8|4253|4250.2|4251|4248.2|72
1597375800000|2020-08-14 03:30:00|4251.4|4248.6|4252.6|4249.8|4252.6|4249.8|4249.4|4246.6|96
1597376100000|2020-08-14 03:35:00|4252.4|4249.6|4252|4249.2|4253.4|4250.6|4252|4249.2|68
1597376400000|2020-08-14 03:40:00|4252.4|4249.6|4253.6|4250.8|4255|4252.2|4252|4249.2|118
1597376700000|2020-08-14 03:45:00|4254.4|4251.6|4254.4|4251.6|4255.4|4252.6|4254|4251.2|34
1597377000000|2020-08-14 03:50:00|4254.6|4251.8|4254|4251.2|4256.4|4253.6|4254|4251.2|112
1597377300000|2020-08-14 03:55:00|4254.4|4251.6|4254.4|4251.6|4254.4|4251.6|4253.4|4250.6|57
1597377600000|2020-08-14 04:00:00|4254|4251.2|4254|4251.2|4254.4|4251.6|4253|4250.2|33
1597377900000|2020-08-14 04:05:00|4254.4|4251.6|4255.4|4252.6|4255.5|4252.7|4253.6|4250.8|44
1597378200000|2020-08-14 04:10:00|4255.5|4252.7|4255.4|4252.6|4255.6|4252.8|4254.6|4251.8|31
1597378500000|2020-08-14 04:15:00|4255.6|4252.8|4257|4254.2|4257.4|4254.6|4255.6|4252.8|80
1597378800000|2020-08-14 04:20:00|4256.6|4253.8|4259|4256.2|4259.6|4256.8|4256.6|4253.8|161
1597379100000|2020-08-14 04:25:00|4259.4|4256.6|4259.5|4256.7|4259.6|4256.8|4259|4256.2|70
1597379400000|2020-08-14 04:30:00|4259.6|4256.8|4262.5|4259.7|4262.5|4259.7|4259.6|4256.8|150
1597379700000|2020-08-14 04:35:00|4262|4259.2|4260.5|4257.7|4262.5|4259.7|4260.5|4257.7|54
1597380000000|2020-08-14 04:40:00|4260.6|4257.8|4260.6|4257.8|4260.6|4257.8|4260|4257.2|36
1597380300000|2020-08-14 04:45:00|4260.5|4257.7|4261.5|4258.7|4261.5|4258.7|4260|4257.2|38
1597380600000|2020-08-14 04:50:00|4261|4258.2|4261.5|4258.7|4261.5|4258.7|4259|4256.2|55
1597380900000|2020-08-14 04:55:00|4261|4258.2|4257.5|4254.7|4261.5|4258.7|4257.5|4254.7|97
1597381200000|2020-08-14 05:00:00|4257.1|4254.3|4261.5|4258.7|4261.5|4258.7|4257.1|4254.3|107
1597381500000|2020-08-14 05:05:00|4262.1|4259.3|4261.6|4258.8|4262.6|4259.8|4260.6|4257.8|97
1597381800000|2020-08-14 05:10:00|4262.1|4259.3|4261.5|4258.7|4262.5|4259.7|4260.6|4257.8|33
1597382100000|2020-08-14 05:15:00|4261.6|4258.8|4261.5|4258.7|4262.5|4259.7|4260.6|4257.8|79
1597382400000|2020-08-14 05:20:00|4261.1|4258.3|4262.6|4259.8|4263.5|4260.7|4260.1|4257.3|98
1597382700000|2020-08-14 05:25:00|4263.1|4260.3|4263.1|4260.3|4264.1|4261.3|4262.6|4259.8|71
1597383000000|2020-08-14 05:30:00|4263.5|4260.7|4261.1|4258.3|4264.1|4261.3|4260.6|4257.8|74
1597383300000|2020-08-14 05:35:00|4261.5|4258.7|4263.1|4260.3|4263.5|4260.7|4260.5|4257.7|65
1597383600000|2020-08-14 05:40:00|4263.7|4260.9|4265.1|4262.3|4266.1|4263.3|4263.7|4260.9|176
1597383900000|2020-08-14 05:45:00|4265.5|4262.7|4260.1|4257.3|4266.7|4263.9|4259.7|4256.9|358
1597384200000|2020-08-14 05:50:00|4259.7|4256.9|4262.1|4259.3|4262.7|4259.9|4259.5|4256.7|146
1597384500000|2020-08-14 05:55:00|4261.7|4258.9|4261.1|4258.3|4264.1|4261.3|4261.1|4258.3|98
1597384800000|2020-08-14 06:00:00|4261.5|4258.7|4264.1|4261.3|4265.1|4262.3|4260.5|4257.7|214
1597385100000|2020-08-14 06:05:00|4264.5|4261.7|4262.7|4259.9|4264.5|4261.7|4262.7|4259.9|70
1597385400000|2020-08-14 06:10:00|4263.1|4260.3|4265.1|4262.3|4265.5|4262.7|4262.1|4259.3|193
1597385700000|2020-08-14 06:15:00|4265.5|4262.7|4264.7|4261.9|4265.7|4262.9|4263.7|4260.9|217
1597386000000|2020-08-14 06:20:00|4264.6|4261.8|4260.5|4257.7|4265.5|4262.7|4259.1|4256.3|167
1597386300000|2020-08-14 06:25:00|4260.1|4257.3|4263.5|4260.7|4263.7|4260.9|4256.5|4253.7|425
1597386600000|2020-08-14 06:30:00|4263.6|4260.8|4263.5|4260.7|4264.5|4261.7|4262.1|4259.3|193
1597386900000|2020-08-14 06:35:00|4263.1|4260.3|4265.1|4262.3|4267.1|4264.3|4263.1|4260.3|169
1597387200000|2020-08-14 06:40:00|4264.7|4261.9|4264.7|4261.9|4267.7|4264.9|4264.1|4261.3|293
1597387500000|2020-08-14 06:45:00|4265.1|4262.3|4266.7|4263.9|4267.5|4264.7|4264.5|4261.7|248
1597387800000|2020-08-14 06:50:00|4266.6|4263.8|4257.5|4254.7|4267.5|4264.7|4256.5|4253.7|534
1597388100000|2020-08-14 06:55:00|4257.1|4254.3|4252.1|4249.3|4258.5|4255.7|4252.1|4249.3|466
1597388400000|2020-08-14 07:00:00|4251.7|4248.9|4247.6|4244.8|4253.1|4250.3|4247.1|4244.3|709
1597388700000|2020-08-14 07:05:00|4247.7|4244.9|4234.6|4231.8|4247.7|4244.9|4231.6|4228.8|2103
1597389000000|2020-08-14 07:10:00|4234.1|4231.3|4231.7|4228.9|4234.6|4231.8|4225.7|4222.9|1293
1597389300000|2020-08-14 07:15:00|4231.6|4228.8|4233.7|4230.9|4236.6|4233.8|4227.6|4224.8|985
1597389600000|2020-08-14 07:20:00|4233.9|4231.1|4232.7|4229.9|4237.7|4234.9|4232.6|4229.8|669
1597389900000|2020-08-14 07:25:00|4232.6|4229.8|4234.6|4231.8|4235.7|4232.9|4231.7|4228.9|319
1597390200000|2020-08-14 07:30:00|4234.7|4231.9|4235.6|4232.8|4237.6|4234.8|4229.6|4226.8|1200
1597390500000|2020-08-14 07:35:00|4235.7|4232.9|4236.6|4233.8|4239.6|4236.8|4233.7|4230.9|496
1597390800000|2020-08-14 07:40:00|4236.7|4233.9|4230.2|4227.4|4238.6|4235.8|4228.6|4225.8|602
1597391100000|2020-08-14 07:45:00|4230.6|4227.8|4225.6|4222.8|4230.7|4227.9|4223.6|4220.8|1232
1597391400000|2020-08-14 07:50:00|4224.6|4221.8|4220.6|4217.8|4228.6|4225.8|4220.6|4217.8|1430
1597391700000|2020-08-14 07:55:00|4220.7|4217.9|4226.6|4223.8|4228.7|4225.9|4217.7|4214.9|1053
1597392000000|2020-08-14 08:00:00|4226.7|4223.9|4220.6|4217.8|4226.7|4223.9|4218.6|4215.8|947
1597392300000|2020-08-14 08:05:00|4220.7|4217.9|4218.6|4215.8|4222.6|4219.8|4215.7|4212.9|730
1597392600000|2020-08-14 08:10:00|4218.2|4215.4|4223.2|4220.4|4223.8|4221|4213.6|4210.8|1131
1597392900000|2020-08-14 08:15:00|4222.8|4220|4216.6|4213.8|4224.7|4221.9|4215.6|4212.8|1044
1597393200000|2020-08-14 08:20:00|4215.6|4212.8|4227.6|4224.8|4231.6|4228.8|4213.6|4210.8|1353
1597393500000|2020-08-14 08:25:00|4226.8|4224|4228.6|4225.8|4228.7|4225.9|4218.6|4215.8|1295
1597393800000|2020-08-14 08:30:00|4228.2|4225.4|4222.6|4219.8|4234.1|4231.3|4221.8|4219|2019
1597394100000|2020-08-14 08:35:00|4222.7|4219.9|4218.5|4215.7|4223.5|4220.7|4218.5|4215.7|4328
1597394400000|2020-08-14 08:40:00|4217.9|4215.1|4220.5|4217.7|4222.6|4219.8|4215.5|4212.7|695
1597394700000|2020-08-14 08:45:00|4219.5|4216.7|4220.5|4217.7|4220.5|4217.7|4216.5|4213.7|584
1597395000000|2020-08-14 08:50:00|4220|4217.2|4221.5|4218.7|4221.5|4218.7|4217.5|4214.7|423
1597395300000|2020-08-14 08:55:00|4222.5|4219.7|4224.5|4221.7|4225.5|4222.7|4221|4218.2|418
1597395600000|2020-08-14 09:00:00|4224.1|4221.3|4220.5|4217.7|4224.5|4221.7|4216.5|4213.7|603
1597395900000|2020-08-14 09:05:00|4220.1|4217.3|4207.5|4204.7|4220.6|4217.8|4206.5|4203.7|1109
1597396200000|2020-08-14 09:10:00|4207.1|4204.3|4207.5|4204.7|4207.5|4204.7|4203.6|4200.8|1124
1597396500000|2020-08-14 09:15:00|4207.1|4204.3|4208.5|4205.7|4208.6|4205.8|4203.5|4200.7|745
1597396800000|2020-08-14 09:20:00|4207.6|4204.8|4212.1|4209.3|4212.5|4209.7|4204.5|4201.7|510
1597397100000|2020-08-14 09:25:00|4211.5|4208.7|4220.1|4217.3|4221.6|4218.8|4208.5|4205.7|689
1597397400000|2020-08-14 09:30:00|4220.5|4217.7|4216.1|4213.3|4220.5|4217.7|4212.6|4209.8|493
1597397700000|2020-08-14 09:35:00|4215.6|4212.8|4212.1|4209.3|4216.5|4213.7|4211.7|4208.9|345
1597398000000|2020-08-14 09:40:00|4211.7|4208.9|4216.7|4213.9|4216.7|4213.9|4211.7|4208.9|341
1597398300000|2020-08-14 09:45:00|4216.5|4213.7|4212.1|4209.3|4218.5|4215.7|4211.7|4208.9|392
1597398600000|2020-08-14 09:50:00|4212.5|4209.7|4216.7|4213.9|4217.5|4214.7|4211.5|4208.7|259
1597398900000|2020-08-14 09:55:00|4216.5|4213.7|4222.1|4219.3|4223.5|4220.7|4215.7|4212.9|419
1597399200000|2020-08-14 10:00:00|4222|4219.2|4221.1|4218.3|4225.5|4222.7|4218.1|4215.3|427
1597399500000|2020-08-14 10:05:00|4220.7|4217.9|4218.5|4215.7|4223.5|4220.7|4215.7|4212.9|549
1597399800000|2020-08-14 10:10:00|4218.7|4215.9|4219.5|4216.7|4219.5|4216.7|4215.1|4212.3|373
1597400100000|2020-08-14 10:15:00|4219.7|4216.9|4218.5|4215.7|4220.5|4217.7|4216.5|4213.7|233
1597400400000|2020-08-14 10:20:00|4218.7|4215.9|4225.1|4222.3|4225.7|4222.9|4217.5|4214.7|467
1597400700000|2020-08-14 10:25:00|4224.7|4221.9|4223.7|4220.9|4226.7|4223.9|4222.5|4219.7|533
1597401000000|2020-08-14 10:30:00|4224.2|4221.4|4222.7|4219.9|4225.7|4222.9|4222.7|4219.9|385
1597401300000|2020-08-14 10:35:00|4223.5|4220.7|4225.5|4222.7|4227.1|4224.3|4222.7|4219.9|304
1597401600000|2020-08-14 10:40:00|4225.6|4222.8|4227.1|4224.3|4229.1|4226.3|4225.1|4222.3|638
1597401900000|2020-08-14 10:45:00|4227.5|4224.7|4228.5|4225.7|4228.5|4225.7|4226.1|4223.3|365
1597402200000|2020-08-14 10:50:00|4228.7|4225.9|4230.1|4227.3|4231.6|4228.8|4228.5|4225.7|485
1597402500000|2020-08-14 10:55:00|4230.6|4227.8|4234.1|4231.3|4234.6|4231.8|4229.7|4226.9|276
1597402800000|2020-08-14 11:00:00|4234.6|4231.8|4241.7|4238.9|4244.7|4241.9|4234.1|4231.3|1213
1597403100000|2020-08-14 11:05:00|4242.1|4239.3|4239.1|4236.3|4242.6|4239.8|4235.7|4232.9|558
1597403400000|2020-08-14 11:10:00|4238.7|4235.9|4239.1|4236.3|4242.6|4239.8|4238.7|4235.9|367
1597403700000|2020-08-14 11:15:00|4238.7|4235.9|4246.7|4243.9|4247.1|4244.3|4238.7|4235.9|598
1597404000000|2020-08-14 11:20:00|4246.6|4243.8|4247.6|4244.8|4247.7|4244.9|4243.7|4240.9|657
1597404300000|2020-08-14 11:25:00|4246.7|4243.9|4246.1|4243.3|4247.7|4244.9|4245.6|4242.8|1431
1597404600000|2020-08-14 11:30:00|4246.6|4243.8|4245.7|4242.9|4248.7|4245.9|4244.7|4241.9|395
1597404900000|2020-08-14 11:35:00|4246.2|4243.4|4250.6|4247.8|4250.7|4247.9|4243.2|4240.4|579
1597405200000|2020-08-14 11:40:00|4250.2|4247.4|4252.6|4249.8|4253.7|4250.9|4250.2|4247.4|1816
1597405500000|2020-08-14 11:45:00|4252.7|4249.9|4253.7|4250.9|4256.6|4253.8|4251.7|4248.9|1331
1597405800000|2020-08-14 11:50:00|4252.7|4249.9|4249.7|4246.9|4252.7|4249.9|4248.2|4245.4|1407
1597406100000|2020-08-14 11:55:00|4250.6|4247.8|4247.7|4244.9|4251.7|4248.9|4247.2|4244.4|349
1597406400000|2020-08-14 12:00:00|4247.9|4245.1|4244.6|4241.8|4252.7|4249.9|4244.6|4241.8|2148
1597406700000|2020-08-14 12:05:00|4243.7|4240.9|4249.9|4247.1|4253.7|4250.9|4243.7|4240.9|1400
1597407000000|2020-08-14 12:10:00|4249.8|4247|4252.9|4250.1|4254.8|4252|4249.8|4247|764
1597407300000|2020-08-14 12:15:00|4253.8|4251|4244.9|4242.1|4254.8|4252|4242.9|4240.1|1159
1597407600000|2020-08-14 12:20:00|4244.8|4242|4238.8|4236|4246.8|4244|4235.9|4233.1|1400
1597407900000|2020-08-14 12:25:00|4238.3|4235.5|4241.9|4239.1|4242.9|4240.1|4235.9|4233.1|556
1597408200000|2020-08-14 12:30:00|4241.8|4239|4246.9|4244.1|4248.9|4246.1|4240.8|4238|839
1597408500000|2020-08-14 12:35:00|4247.8|4245|4243.8|4241|4248.9|4246.1|4242.9|4240.1|612
1597408800000|2020-08-14 12:40:00|4242.9|4240.1|4236.9|4234.1|4243.9|4241.1|4235.9|4233.1|626
1597409100000|2020-08-14 12:45:00|4236.8|4234|4228.8|4226|4236.9|4234.1|4226.8|4224|1827
1597409400000|2020-08-14 12:50:00|4228.9|4226.1|4235.8|4233|4237.4|4234.6|4226.8|4224|933
1597409700000|2020-08-14 12:55:00|4235.9|4233.1|4233.9|4231.1|4236.9|4234.1|4231.9|4229.1|816
1597410000000|2020-08-14 13:00:00|4234.4|4231.6|4228.9|4226.1|4238.9|4236.1|4221.9|4219.1|4110
1597410300000|2020-08-14 13:05:00|4228.8|4226|4234.8|4232|4235.9|4233.1|4227.8|4225|1407
1597410600000|2020-08-14 13:10:00|4234.9|4232.1|4231.8|4229|4241.8|4239|4231.6|4228.8|5907
1597410900000|2020-08-14 13:15:00|4232.2|4229.4|4231.8|4229|4236.8|4234|4227.8|4225|1392
1597411200000|2020-08-14 13:20:00|4230.8|4228|4233.8|4231|4238.2|4235.4|4230.6|4227.8|1424
1597411500000|2020-08-14 13:25:00|4234.3|4231.5|4226.7|4223.9|4234.3|4231.5|4223.7|4220.9|1295
1597411800000|2020-08-14 13:30:00|4226.8|4224|4227.7|4224.9|4232.7|4229.9|4223.7|4220.9|2960
1597412100000|2020-08-14 13:35:00|4226.8|4224|4230.7|4227.9|4233.7|4230.9|4223.7|4220.9|11921
1597412400000|2020-08-14 13:40:00|4230.8|4228|4241.2|4238.4|4242.7|4239.9|4230.7|4227.9|10633
1597412700000|2020-08-14 13:45:00|4240.8|4238|4245.7|4242.9|4247.7|4244.9|4239.7|4236.9|4287
1597413000000|2020-08-14 13:50:00|4245.2|4242.4|4251.7|4248.9|4253.7|4250.9|4244.1|4241.3|2528
1597413300000|2020-08-14 13:55:00|4251.8|4249|4249.2|4246.4|4253.8|4251|4248.7|4245.9|1631
1597413600000|2020-08-14 14:00:00|4249.1|4246.3|4246.8|4244|4252.2|4249.4|4243.7|4240.9|1823
1597413900000|2020-08-14 14:05:00|4246.7|4243.9|4251.3|4248.5|4251.8|4249|4245.8|4243|1573
1597414200000|2020-08-14 14:10:00|4251.7|4248.9|4238.8|4236|4251.8|4249|4234.7|4231.9|2320
1597414500000|2020-08-14 14:15:00|4238.7|4235.9|4241.7|4238.9|4245.7|4242.9|4238.7|4235.9|1807
1597414800000|2020-08-14 14:20:00|4241.8|4239|4246.3|4243.5|4247.8|4245|4239.7|4236.9|1286
1597415100000|2020-08-14 14:25:00|4245.8|4243|4234.3|4231.5|4246.8|4244|4230.8|4228|1844
1597415400000|2020-08-14 14:30:00|4234.8|4232|4232.8|4230|4238.8|4236|4230.7|4227.9|2663
1597415700000|2020-08-14 14:35:00|4233.4|4230.6|4228.8|4226|4233.8|4231|4224.8|4222|1366
1597416000000|2020-08-14 14:40:00|4229.3|4226.5|4238.9|4236.1|4239.7|4236.9|4228.8|4226|1284
1597416300000|2020-08-14 14:45:00|4239.3|4236.5|4247.3|4244.5|4248.9|4246.1|4239.3|4236.5|2444
1597416600000|2020-08-14 14:50:00|4246.8|4244|4241.9|4239.1|4249.7|4246.9|4240.9|4238.1|1680
1597416900000|2020-08-14 14:55:00|4241.7|4238.9|4237.9|4235.1|4244.9|4242.1|4235.9|4233.1|8094
1597417200000|2020-08-14 15:00:00|4237.4|4234.6|4230.9|4228.1|4237.9|4235.1|4227.7|4224.9|2361
1597417500000|2020-08-14 15:05:00|4231.3|4228.5|4236.3|4233.5|4236.7|4233.9|4229.7|4226.9|1366
1597417800000|2020-08-14 15:10:00|4235.9|4233.1|4226.8|4224|4236.9|4234.1|4224.9|4222.1|1627
1597418100000|2020-08-14 15:15:00|4226.9|4224.1|4233.9|4231.1|4234.7|4231.9|4226.7|4223.9|1534
1597418400000|2020-08-14 15:20:00|4234.9|4232.1|4231.9|4229.1|4239.9|4237.1|4231.9|4229.1|1543
1597418700000|2020-08-14 15:25:00|4232.3|4229.5|4227.7|4224.9|4233.9|4231.1|4224.9|4222.1|1819
1597419000000|2020-08-14 15:30:00|4227.9|4225.1|4228.7|4225.9|4229.9|4227.1|4224.9|4222.1|1410
1597419300000|2020-08-14 15:35:00|4228.3|4225.5|4230.7|4227.9|4231.9|4229.1|4227.7|4224.9|870
1597419600000|2020-08-14 15:40:00|4231.7|4228.9|4233.7|4230.9|4238.7|4235.9|4231.7|4228.9|1430
1597419900000|2020-08-14 15:45:00|4233.2|4230.4|4233.7|4230.9|4236.7|4233.9|4231.7|4228.9|1146
1597420200000|2020-08-14 15:50:00|4233.8|4231|4235.8|4233|4238.8|4236|4232.7|4229.9|699
1597420500000|2020-08-14 15:55:00|4236.8|4234|4237.8|4235|4238.9|4236.1|4236.8|4234|848
1597420800000|2020-08-14 16:00:00|4237.9|4235.1|4233.8|4231|4239.8|4237|4231.8|4229|1272
1597421100000|2020-08-14 16:05:00|4233.9|4231.1|4230.9|4228.1|4234.9|4232.1|4229.9|4227.1|1162
1597421400000|2020-08-14 16:10:00|4230.8|4228|4229.9|4227.1|4231.8|4229|4228.9|4226.1|557
1597421700000|2020-08-14 16:15:00|4230.3|4227.5|4224.9|4222.1|4230.8|4228|4222.9|4220.1|727
1597422000000|2020-08-14 16:20:00|4224.8|4222|4220.9|4218.1|4224.9|4222.1|4217.9|4215.1|1568
1597422300000|2020-08-14 16:25:00|4220.8|4218|4219.9|4217.1|4221.9|4219.1|4218.8|4216|933
1597422600000|2020-08-14 16:30:00|4219.8|4217|4221.9|4219.1|4222.9|4220.1|4218.9|4216.1|654
1597422900000|2020-08-14 16:35:00|4221.8|4219|4220.9|4218.1|4222.8|4220|4219.4|4216.6|643
1597423200000|2020-08-14 16:40:00|4220.8|4218|4220.9|4218.1|4222.9|4220.1|4220.8|4218|780
1597423500000|2020-08-14 16:45:00|4220.8|4218|4221.8|4219|4222.8|4220|4219.9|4217.1|874
1597423800000|2020-08-14 16:50:00|4221.9|4219.1|4224.8|4222|4225.8|4223|4220.7|4217.9|4175
1597424100000|2020-08-14 16:55:00|4224.7|4221.9|4220.8|4218|4226.8|4224|4219.8|4217|1701
1597424400000|2020-08-14 17:00:00|4220.7|4217.9|4223.8|4221|4223.8|4221|4219.7|4216.9|1138
1597424700000|2020-08-14 17:05:00|4223.7|4220.9|4228.7|4225.9|4228.8|4226|4222.8|4220|915
1597425000000|2020-08-14 17:10:00|4227.8|4225|4227.2|4224.4|4230.8|4228|4226.8|4224|1485
1597425300000|2020-08-14 17:15:00|4227.7|4224.9|4218.8|4216|4229.2|4226.4|4218.7|4215.9|1213
1597425600000|2020-08-14 17:20:00|4219.7|4216.9|4219.7|4216.9|4220.8|4218|4218.7|4215.9|2519
1597425900000|2020-08-14 17:25:00|4219.8|4217|4218.8|4216|4222.7|4219.9|4217.8|4215|639
1597426200000|2020-08-14 17:30:00|4218.7|4215.9|4219.8|4217|4220.8|4218|4217.7|4214.9|751
1597426500000|2020-08-14 17:35:00|4220.7|4217.9|4216.7|4213.9|4222.7|4219.9|4215.7|4212.9|1540
1597426800000|2020-08-14 17:40:00|4216.8|4214|4216.7|4213.9|4217.8|4215|4215.8|4213|510
1597427100000|2020-08-14 17:45:00|4216.3|4213.5|4203.8|4201|4218.7|4215.9|4203.8|4201|3286
1597427400000|2020-08-14 17:50:00|4203.5|4200.7|4198.7|4195.9|4203.5|4200.7|4197.7|4194.9|2598
1597427700000|2020-08-14 17:55:00|4198.8|4196|4204.7|4201.9|4206.7|4203.9|4190.4|4187.6|23402
1597428000000|2020-08-14 18:00:00|4204.8|4202|4202.7|4199.9|4206.7|4203.9|4200.7|4197.9|1645
1597428300000|2020-08-14 18:05:00|4203.1|4200.3|4209.7|4206.9|4213.7|4210.9|4203.1|4200.3|4424
1597428600000|2020-08-14 18:10:00|4209.8|4207|4211.6|4208.8|4212|4209.2|4204.7|4201.9|4864
1597428900000|2020-08-14 18:15:00|4211.7|4208.9|4211.4|4208.6|4216.7|4213.9|4210|4207.2|3862
1597429200000|2020-08-14 18:20:00|4210.5|4207.7|4221.5|4218.7|4223.6|4220.8|4208.5|4205.7|4746
1597429500000|2020-08-14 18:25:00|4221.6|4218.8|4232.7|4229.9|4232.7|4229.9|4216|4213.2|11281
1597429800000|2020-08-14 18:30:00|4232.2|4229.4|4234|4231.2|4236.9|4234.1|4229.7|4226.9|4842
1597430100000|2020-08-14 18:35:00|4234.4|4231.6|4233|4230.2|4234.4|4231.6|4232.4|4229.6|472
1597430400000|2020-08-14 18:40:00|4232.9|4230.1|4234.9|4232.1|4235|4232.2|4231.9|4229.1|750
1597430700000|2020-08-14 18:45:00|4234.4|4231.6|4232.3|4229.5|4234.4|4231.6|4230.7|4227.9|1819
1597431000000|2020-08-14 18:50:00|4231.9|4229.1|4232.9|4230.1|4234.9|4232.1|4231.9|4229.1|349
1597431300000|2020-08-14 18:55:00|4233.3|4230.5|4233|4230.2|4235|4232.2|4232.9|4230.1|1314
1597431600000|2020-08-14 19:00:00|4233.4|4230.6|4235.9|4233.1|4235.9|4233.1|4233|4230.2|650
1597431900000|2020-08-14 19:05:00|4235.4|4232.6|4239.5|4236.7|4239.9|4237.1|4235|4232.2|413
1597432200000|2020-08-14 19:10:00|4239|4236.2|4238.9|4236.1|4243|4240.2|4237.9|4235.1|1188
1597432500000|2020-08-14 19:15:00|4238.5|4235.7|4238|4235.2|4239.9|4237.1|4237.9|4235.1|327
1597432800000|2020-08-14 19:20:00|4238.9|4236.1|4236|4233.2|4239|4236.2|4236|4233.2|363
1597433100000|2020-08-14 19:25:00|4235.9|4233.1|4236.9|4234.1|4238|4235.2|4235|4232.2|354
1597433400000|2020-08-14 19:30:00|4236.5|4233.7|4237.5|4234.7|4240.5|4237.7|4236|4233.2|251
1597433700000|2020-08-14 19:35:00|4237|4234.2|4237.9|4235.1|4238.9|4236.1|4234.9|4232.1|285
1597434000000|2020-08-14 19:40:00|4238|4235.2|4239.9|4237.1|4240.9|4238.1|4236.9|4234.1|214
1597434300000|2020-08-14 19:45:00|4239|4236.2|4239|4236.2|4241|4238.2|4239|4236.2|202
1597434600000|2020-08-14 19:50:00|4238.9|4236.1|4242.1|4239.3|4243.1|4240.3|4238|4235.2|444
1597434900000|2020-08-14 19:55:00|4241.9|4239.1|4242.5|4239.7|4242.9|4240.1|4238.9|4236.1|294
1597435200000|2020-08-14 20:00:00|4242.1|4239.3|4241.9|4239.1|4242.9|4240.1|4240.5|4237.7|785
1597435500000|2020-08-14 20:05:00|4242|4239.2|4241.9|4239.1|4242|4239.2|4240.5|4237.7|207
1597435800000|2020-08-14 20:10:00|4241.1|4238.3|4242.5|4239.7|4242.9|4240.1|4239.1|4236.3|203
1597436100000|2020-08-14 20:15:00|4242.9|4240.1|4243.9|4241.1|4243.9|4241.1|4240.9|4238.1|187
1597436400000|2020-08-14 20:20:00|4244.1|4241.3|4243.9|4241.1|4245|4242.2|4243.1|4240.3|135
1597436700000|2020-08-14 20:25:00|4244|4241.2|4242.9|4240.1|4244.5|4241.7|4241.5|4238.7|327
1597437000000|2020-08-14 20:30:00|4243.1|4240.3|4244.5|4241.7|4245.1|4242.3|4242.5|4239.7|265
1597437300000|2020-08-14 20:35:00|4244.1|4241.3|4245.9|4243.1|4246.5|4243.7|4243.9|4241.1|321
1597437600000|2020-08-14 20:40:00|4246|4243.2|4248|4245.2|4248.1|4245.3|4245.1|4242.3|189
1597437900000|2020-08-14 20:45:00|4248.1|4245.3|4247.1|4244.3|4249.5|4246.7|4246.1|4243.3|279
1597438200000|2020-08-14 20:50:00|4247.5|4244.7|4248|4245.2|4250.1|4247.3|4247.1|4244.3|171
1597438500000|2020-08-14 20:55:00|4247.5|4244.7|4247.6|4244.8|4248.6|4245.8|4246.1|4243.3|253
1597615200000|2020-08-16 22:00:00|4249.9|4247.1|4252.5|4249.7|4254|4251.2|4238.5|4233.6|1366
1597615500000|2020-08-16 22:05:00|4253|4250.2|4260|4257.2|4263|4260.2|4251.5|4248.7|754
1597615800000|2020-08-16 22:10:00|4259.5|4256.7|4258.5|4255.7|4260|4257.2|4255.5|4252.7|134
1597616100000|2020-08-16 22:15:00|4258.6|4255.8|4258|4255.2|4260.5|4257.7|4256.5|4253.7|91
1597616400000|2020-08-16 22:20:00|4258.5|4255.7|4259|4256.2|4260|4257.2|4258|4255.2|41
1597616700000|2020-08-16 22:25:00|4259.1|4256.3|4259.6|4256.8|4260|4257.2|4258.6|4255.8|43
1597617000000|2020-08-16 22:30:00|4260|4257.2|4261.6|4258.8|4264|4261.2|4260|4257.2|72
1597617300000|2020-08-16 22:35:00|4262.6|4259.8|4265|4262.2|4269.1|4266.3|4262.6|4259.8|303
1597617600000|2020-08-16 22:40:00|4265.1|4262.3|4266|4263.2|4267|4264.2|4264.6|4261.8|71
1597617900000|2020-08-16 22:45:00|4266.1|4263.3|4266.5|4263.7|4267.6|4264.8|4265.6|4262.8|50
1597618200000|2020-08-16 22:50:00|4266.6|4263.8|4256.6|4253.8|4266.6|4263.8|4255|4252.2|422
1597618500000|2020-08-16 22:55:00|4257|4254.2|4258.6|4255.8|4260|4257.2|4257|4254.2|77
1597618800000|2020-08-16 23:00:00|4259|4256.2|4259.5|4256.7|4260|4257.2|4256.6|4253.8|64
1597619100000|2020-08-16 23:05:00|4259.6|4256.8|4257.1|4254.3|4260.6|4257.8|4256.6|4253.8|133
1597619400000|2020-08-16 23:10:00|4257|4254.2|4256.6|4253.8|4259.6|4256.8|4256.6|4253.8|78
1597619700000|2020-08-16 23:15:00|4257.1|4254.3|4256.6|4253.8|4259.1|4256.3|4256.6|4253.8|46
1597620000000|2020-08-16 23:20:00|4257.1|4254.3|4255.6|4252.8|4259.1|4256.3|4254.6|4251.8|129
1597620300000|2020-08-16 23:25:00|4255.1|4252.3|4254.6|4251.8|4255.1|4252.3|4254.1|4251.3|34
1597620600000|2020-08-16 23:30:00|4254.5|4251.7|4258.1|4255.3|4258.1|4255.3|4254.1|4251.3|81
1597620900000|2020-08-16 23:35:00|4257.6|4254.8|4257.6|4254.8|4258.6|4255.8|4257.6|4254.8|15
1597621200000|2020-08-16 23:40:00|4258.1|4255.3|4256.6|4253.8|4258.6|4255.8|4255.1|4252.3|47
1597621500000|2020-08-16 23:45:00|4256.7|4253.9|4255.6|4252.8|4257.1|4254.3|4255.1|4252.3|37
1597621800000|2020-08-16 23:50:00|4255.1|4252.3|4255.6|4252.8|4256.1|4253.3|4253.6|4250.8|71
1597622100000|2020-08-16 23:55:00|4255.1|4252.3|4257.1|4254.3|4258.1|4255.3|4254.6|4251.8|42
1597622400000|2020-08-17 00:00:00|4257.6|4254.8|4252.1|4249.3|4257.6|4254.8|4251.1|4248.3|166
1597622700000|2020-08-17 00:05:00|4252.6|4249.8|4254.1|4251.3|4255.1|4252.3|4252.1|4249.3|68
1597623000000|2020-08-17 00:10:00|4253.1|4250.3|4253.1|4250.3|4255.2|4252.4|4252.1|4249.3|119
1597623300000|2020-08-17 00:15:00|4253.2|4250.4|4254.1|4251.3|4255.1|4252.3|4253.1|4250.3|76
1597623600000|2020-08-17 00:20:00|4253.6|4250.8|4256.1|4253.3|4256.1|4253.3|4252.1|4249.3|92
1597623900000|2020-08-17 00:25:00|4256.6|4253.8|4256.1|4253.3|4257.1|4254.3|4256.1|4253.3|50
1597624200000|2020-08-17 00:30:00|4255.6|4252.8|4255.2|4252.4|4256.1|4253.3|4255.1|4252.3|35
1597624500000|2020-08-17 00:35:00|4255.1|4252.3|4252.6|4249.8|4255.2|4252.4|4252.2|4249.4|53
1597624800000|2020-08-17 00:40:00|4253.1|4250.3|4252.1|4249.3|4253.1|4250.3|4250.2|4247.4|78
1597625100000|2020-08-17 00:45:00|4252.2|4249.4|4253.1|4250.3|4254.1|4251.3|4252.1|4249.3|55
1597625400000|2020-08-17 00:50:00|4252.6|4249.8|4252.1|4249.3|4253.6|4250.8|4251.1|4248.3|184
1597625700000|2020-08-17 00:55:00|4251.6|4248.8|4252.1|4249.3|4252.1|4249.3|4250.1|4247.3|87
1597626000000|2020-08-17 01:00:00|4251.6|4248.8|4248.7|4245.9|4251.6|4248.8|4248.7|4245.9|68
1597626300000|2020-08-17 01:05:00|4248.2|4245.4|4252.1|4249.3|4253.1|4250.3|4248.1|4245.3|112
1597626600000|2020-08-17 01:10:00|4252.2|4249.4|4252.1|4249.3|4253.1|4250.3|4251.2|4248.4|104
1597626900000|2020-08-17 01:15:00|4251.2|4248.4|4250.1|4247.3|4252.2|4249.4|4248.7|4245.9|105
1597627200000|2020-08-17 01:20:00|4250.2|4247.4|4251.1|4248.3|4252.1|4249.3|4250.1|4247.3|65
1597627500000|2020-08-17 01:25:00|4250.7|4247.9|4252.1|4249.3|4252.1|4249.3|4250.1|4247.3|52
1597627800000|2020-08-17 01:30:00|4252.2|4249.4|4251.7|4248.9|4255.1|4252.3|4251.1|4248.3|151
1597628100000|2020-08-17 01:35:00|4251.2|4248.4|4251.1|4248.3|4253.1|4250.3|4250.1|4247.3|100
1597628400000|2020-08-17 01:40:00|4251.2|4248.4|4257.1|4254.3|4257.1|4254.3|4251.2|4248.4|145
1597628700000|2020-08-17 01:45:00|4257.2|4254.4|4257.1|4254.3|4257.2|4254.4|4256.1|4253.3|140
1597629000000|2020-08-17 01:50:00|4257.2|4254.4|4258.2|4255.4|4259.2|4256.4|4256.1|4253.3|189
1597629300000|2020-08-17 01:55:00|4257.7|4254.9|4258.2|4255.4|4259.2|4256.4|4256.2|4253.4|126
1597629600000|2020-08-17 02:00:00|4259.2|4256.4|4262.2|4259.4|4263.2|4260.4|4258.2|4255.4|223
1597629900000|2020-08-17 02:05:00|4261.7|4258.9|4263.2|4260.4|4264.2|4261.4|4261.2|4258.4|155
1597630200000|2020-08-17 02:10:00|4262.7|4259.9|4260.2|4257.4|4264.2|4261.4|4260.2|4257.4|252
1597630500000|2020-08-17 02:15:00|4260.7|4257.9|4261.2|4258.4|4261.2|4258.4|4259.2|4256.4|53
1597630800000|2020-08-17 02:20:00|4261.1|4258.3|4260.2|4257.4|4261.2|4258.4|4260.2|4257.4|47
1597631100000|2020-08-17 02:25:00|4261.2|4258.4|4260.2|4257.4|4261.2|4258.4|4258.2|4255.4|75
1597631400000|2020-08-17 02:30:00|4261.1|4258.3|4268.2|4265.4|4268.2|4265.4|4261.1|4258.3|262
1597631700000|2020-08-17 02:35:00|4269.1|4266.3|4267.2|4264.4|4271.2|4268.4|4266.2|4263.4|385
1597632000000|2020-08-17 02:40:00|4266.7|4263.9|4267.2|4264.4|4267.7|4264.9|4265.2|4262.4|93
1597632300000|2020-08-17 02:45:00|4267.7|4264.9|4271.2|4268.4|4272.2|4269.4|4266.7|4263.9|324
1597632600000|2020-08-17 02:50:00|4270.2|4267.4|4268.2|4265.4|4270.3|4267.5|4268.2|4265.4|286
1597632900000|2020-08-17 02:55:00|4268.3|4265.5|4266.3|4263.5|4269.2|4266.4|4266.3|4263.5|132
1597633200000|2020-08-17 03:00:00|4266.7|4263.9|4265.7|4262.9|4267.3|4264.5|4265.3|4262.5|90
1597633500000|2020-08-17 03:05:00|4265.3|4262.5|4263.2|4260.4|4265.7|4262.9|4262.3|4259.5|164
1597633800000|2020-08-17 03:10:00|4263.3|4260.5|4263.2|4260.4|4264.2|4261.4|4262.2|4259.4|111
1597634100000|2020-08-17 03:15:00|4262.7|4259.9|4261.2|4258.4|4263.2|4260.4|4260.2|4257.4|176
1597634400000|2020-08-17 03:20:00|4261.1|4258.3|4263.2|4260.4|4263.2|4260.4|4259.7|4256.9|88
1597634700000|2020-08-17 03:25:00|4264.1|4261.3|4263.7|4260.9|4264.7|4261.9|4262.2|4259.4|116
1597635000000|2020-08-17 03:30:00|4263.2|4260.4|4265.2|4262.4|4265.2|4262.4|4262.2|4259.4|167
1597635300000|2020-08-17 03:35:00|4265.7|4262.9|4263.2|4260.4|4265.7|4262.9|4263.2|4260.4|65
1597635600000|2020-08-17 03:40:00|4263.7|4260.9|4264.2|4261.4|4265.2|4262.4|4263.2|4260.4|54
1597635900000|2020-08-17 03:45:00|4264.7|4261.9|4261.7|4258.9|4264.7|4261.9|4261.7|4258.9|47
1597636200000|2020-08-17 03:50:00|4262.2|4259.4|4262.2|4259.4|4262.2|4259.4|4261.2|4258.4|25
1597636500000|2020-08-17 03:55:00|4262.7|4259.9|4263.2|4260.4|4263.7|4260.9|4262.7|4259.9|47
1597636800000|2020-08-17 04:00:00|4263.7|4260.9|4263.2|4260.4|4263.7|4260.9|4262.2|4259.4|100
1597637100000|2020-08-17 04:05:00|4262.7|4259.9|4262.7|4259.9|4263.2|4260.4|4262.2|4259.4|34
1597637400000|2020-08-17 04:10:00|4263.2|4260.4|4261.2|4258.4|4263.2|4260.4|4261.2|4258.4|80
1597637700000|2020-08-17 04:15:00|4261.7|4258.9|4262.2|4259.4|4262.2|4259.4|4261.2|4258.4|41
1597638000000|2020-08-17 04:20:00|4262.7|4259.9|4263.2|4260.4|4263.2|4260.4|4262.2|4259.4|28
1597638300000|2020-08-17 04:25:00|4262.7|4259.9|4262.7|4259.9|4263.2|4260.4|4262.2|4259.4|32
1597638600000|2020-08-17 04:30:00|4263.2|4260.4|4265.2|4262.4|4265.3|4262.5|4263.2|4260.4|71
1597638900000|2020-08-17 04:35:00|4265.3|4262.5|4265.2|4262.4|4265.3|4262.5|4263.7|4260.9|132
1597639200000|2020-08-17 04:40:00|||||||||17
1597639500000|2020-08-17 04:45:00|4265.3|4262.5|4267.2|4264.4|4267.2|4264.4|4265.3|4262.5|91
1597639800000|2020-08-17 04:50:00|4266.7|4263.9|4264.3|4261.5|4267.2|4264.4|4264.2|4261.4|83
1597640100000|2020-08-17 04:55:00|4264.2|4261.4|4263.3|4260.5|4265.2|4262.4|4263.2|4260.4|47
1597640400000|2020-08-17 05:00:00|4263.2|4260.4|4269.7|4266.9|4270.2|4267.4|4263.2|4260.4|169
1597640700000|2020-08-17 05:05:00|4269.2|4266.4|4274.3|4271.5|4274.3|4271.5|4269.2|4266.4|351
1597641000000|2020-08-17 05:10:00|4274.7|4271.9|4271.8|4269|4274.7|4271.9|4271.3|4268.5|220
1597641300000|2020-08-17 05:15:00|4272.3|4269.5|4273.3|4270.5|4273.3|4270.5|4270.8|4268|71
1597641600000|2020-08-17 05:20:00|4272.3|4269.5|4270.3|4267.5|4272.8|4270|4270.3|4267.5|109
1597641900000|2020-08-17 05:25:00|4270.2|4267.4|4270.3|4267.5|4271.3|4268.5|4269.3|4266.5|93
1597642200000|2020-08-17 05:30:00|4270.2|4267.4|4270.3|4267.5|4271.2|4268.4|4268.3|4265.5|148
1597642500000|2020-08-17 05:35:00|4270.8|4268|4268.3|4265.5|4271.2|4268.4|4268.2|4265.4|139
1597642800000|2020-08-17 05:40:00|4268.8|4266|4269.3|4266.5|4271.2|4268.4|4268.3|4265.5|98
1597643100000|2020-08-17 05:45:00|4269.4|4266.6|4268.3|4265.5|4270.3|4267.5|4266.3|4263.5|185
1597643400000|2020-08-17 05:50:00|4268.2|4265.4|4267.3|4264.5|4268.3|4265.5|4266.3|4263.5|130
1597643700000|2020-08-17 05:55:00|4266.3|4263.5|4267.3|4264.5|4267.3|4264.5|4266.3|4263.5|61
1597644000000|2020-08-17 06:00:00|4266.8|4264|4270.3|4267.5|4270.3|4267.5|4266.8|4264|451
1597644300000|2020-08-17 06:05:00|4270.2|4267.4|4265.3|4262.5|4270.3|4267.5|4264.3|4261.5|274
1597644600000|2020-08-17 06:10:00|4265.7|4262.9|4263.2|4260.4|4266.3|4263.5|4262.7|4259.9|390
1597644900000|2020-08-17 06:15:00|4262.7|4259.9|4265.2|4262.4|4265.2|4262.4|4262.7|4259.9|146
1597645200000|2020-08-17 06:20:00|4264.7|4261.9|4263.7|4260.9|4265.2|4262.4|4262.3|4259.5|398
1597645500000|2020-08-17 06:25:00|4264.3|4261.5|4265.3|4262.5|4265.3|4262.5|4263.3|4260.5|157
1597645800000|2020-08-17 06:30:00|4266.2|4263.4|4266.3|4263.5|4268.3|4265.5|4265.3|4262.5|396
1597646100000|2020-08-17 06:35:00|4266.8|4264|4267.3|4264.5|4268.3|4265.5|4266.3|4263.5|94
1597646400000|2020-08-17 06:40:00|4266.8|4264|4258.3|4255.5|4267.3|4264.5|4254.8|4252|494
1597646700000|2020-08-17 06:45:00|4257.8|4255|4256.3|4253.5|4258.8|4256|4253.3|4250.5|247
1597647000000|2020-08-17 06:50:00|4255.8|4253|4260.3|4257.5|4261.3|4258.5|4255.8|4253|317
1597647300000|2020-08-17 06:55:00|4261.3|4258.5|4258.3|4255.5|4263.3|4260.5|4258.3|4255.5|463
1597647600000|2020-08-17 07:00:00|4259.2|4256.4|4264.3|4261.5|4266.2|4263.4|4257.3|4254.5|673
1597647900000|2020-08-17 07:05:00|4264.8|4262|4264.8|4262|4270.8|4268|4263.2|4260.4|527
1597648200000|2020-08-17 07:10:00|4264.3|4261.5|4263.2|4260.4|4268.2|4265.4|4260.2|4257.4|376
1597648500000|2020-08-17 07:15:00|4263.3|4260.5|4261.3|4258.5|4265.3|4262.5|4260.3|4257.5|309
1597648800000|2020-08-17 07:20:00|4260.3|4257.5|4253.3|4250.5|4260.8|4258|4251.3|4248.5|869
1597649100000|2020-08-17 07:25:00|4254.3|4251.5|4254.8|4252|4257.3|4254.5|4253.3|4250.5|766
1597649400000|2020-08-17 07:30:00|4254.3|4251.5|4255.8|4253|4259.3|4256.5|4254.3|4251.5|328
1597649700000|2020-08-17 07:35:00|4255.3|4252.5|4252.3|4249.5|4255.8|4253|4251.3|4248.5|382
1597650000000|2020-08-17 07:40:00|4252.8|4250|4249.8|4247|4254.3|4251.5|4249.3|4246.5|386
1597650300000|2020-08-17 07:45:00|4249.3|4246.5|4253.3|4250.5|4254.3|4251.5|4249.3|4246.5|472
1597650600000|2020-08-17 07:50:00|4252.3|4249.5|4257.3|4254.5|4258.3|4255.5|4252.3|4249.5|364
1597650900000|2020-08-17 07:55:00|4257.8|4255|4254.3|4251.5|4258.3|4255.5|4251.8|4249|423
1597651200000|2020-08-17 08:00:00|4255.3|4252.5|4244.8|4242|4255.3|4252.5|4241.3|4238.5|1362
1597651500000|2020-08-17 08:05:00|4245.3|4242.5|4250.3|4247.5|4251.3|4248.5|4243.3|4240.5|618
1597651800000|2020-08-17 08:10:00|4249.8|4247|4253.3|4250.5|4256.3|4253.5|4248.3|4245.5|828
1597652100000|2020-08-17 08:15:00|4252.9|4250.1|4255.3|4252.5|4260.3|4257.5|4249.3|4246.5|1233
1597652400000|2020-08-17 08:20:00|4255.4|4252.6|4255.4|4252.6|4256.9|4254.1|4248.9|4246.1|538
1597652700000|2020-08-17 08:25:00|4255.3|4252.5|4248.3|4245.5|4255.4|4252.6|4246.3|4243.5|935
1597653000000|2020-08-17 08:30:00|4248.2|4245.4|4252.9|4250.1|4257.4|4254.6|4244.3|4241.5|1122
1597653300000|2020-08-17 08:35:00|4252.4|4249.6|4247.3|4244.5|4253.9|4251.1|4244.4|4241.6|609
1597653600000|2020-08-17 08:40:00|4246.8|4244|4249.4|4246.6|4250.4|4247.6|4242.4|4239.6|532
1597653900000|2020-08-17 08:45:00|4249.3|4246.5|4240.3|4237.5|4250.4|4247.6|4240.3|4237.5|546
1597654200000|2020-08-17 08:50:00|4240.4|4237.6|4236.4|4233.6|4241.4|4238.6|4234.3|4231.5|861
1597654500000|2020-08-17 08:55:00|4236.3|4233.5|4231.8|4229|4236.4|4233.6|4229.4|4226.6|895
1597654800000|2020-08-17 09:00:00|4231.3|4228.5|4233.4|4230.6|4236.4|4233.6|4229.4|4226.6|549
1597655100000|2020-08-17 09:05:00|4234.4|4231.6|4232.3|4229.5|4235.4|4232.6|4231.4|4228.6|445
1597655400000|2020-08-17 09:10:00|4231.3|4228.5|4230.9|4228.1|4231.4|4228.6|4227.4|4224.6|619
1597655700000|2020-08-17 09:15:00|4230.4|4227.6|4228.3|4225.5|4231.3|4228.5|4227.3|4224.5|387
1597656000000|2020-08-17 09:20:00|4228.4|4225.6|4223.3|4220.5|4229.3|4226.5|4221.9|4219.1|825
1597656300000|2020-08-17 09:25:00|4222.4|4219.6|4225.4|4222.6|4225.4|4222.6|4221.3|4218.5|439
1597656600000|2020-08-17 09:30:00|4225.3|4222.5|4222.4|4219.6|4225.4|4222.6|4219.3|4216.5|534
1597656900000|2020-08-17 09:35:00|4222.9|4220.1|4219.9|4217.1|4223.4|4220.6|4219.3|4216.5|360
1597657200000|2020-08-17 09:40:00|4220.3|4217.5|4217.4|4214.6|4220.3|4217.5|4215.9|4213.1|523
1597657500000|2020-08-17 09:45:00|4216.9|4214.1|4216.4|4213.6|4219.4|4216.6|4215.4|4212.6|419
1597657800000|2020-08-17 09:50:00|4215.9|4213.1|4218.4|4215.6|4219.4|4216.6|4215.4|4212.6|202
1597658100000|2020-08-17 09:55:00|4218.9|4216.1|4221.4|4218.6|4222.4|4219.6|4218.4|4215.6|422
1597658400000|2020-08-17 10:00:00|4220.4|4217.6|4219.4|4216.6|4221.4|4218.6|4217.4|4214.6|421
1597658700000|2020-08-17 10:05:00|4220.4|4217.6|4224.4|4221.6|4224.4|4221.6|4219.4|4216.6|345
1597659000000|2020-08-17 10:10:00|4224.3|4221.5|4221.4|4218.6|4225.4|4222.6|4221.4|4218.6|287
1597659300000|2020-08-17 10:15:00|4220.4|4217.6|4223.9|4221.1|4226.4|4223.6|4220.4|4217.6|557
1597659600000|2020-08-17 10:20:00|4224.4|4221.6|4227.4|4224.6|4228.4|4225.6|4224.4|4221.6|421
1597659900000|2020-08-17 10:25:00|4226.9|4224.1|4226.4|4223.6|4228.4|4225.6|4225.4|4222.6|260
1597660200000|2020-08-17 10:30:00|4225.4|4222.6|4226.4|4223.6|4228.4|4225.6|4225.4|4222.6|224
1597660500000|2020-08-17 10:35:00|4225.4|4222.6|4228.4|4225.6|4229.4|4226.6|4225.4|4222.6|286
1597660800000|2020-08-17 10:40:00|4227.9|4225.1|4224.4|4221.6|4229.4|4226.6|4224.4|4221.6|285
1597661100000|2020-08-17 10:45:00|4223.9|4221.1|4225.4|4222.6|4227.4|4224.6|4222.4|4219.6|368
1597661400000|2020-08-17 10:50:00|4224.9|4222.1|4228.5|4225.7|4229.4|4226.6|4224.4|4221.6|275
1597661700000|2020-08-17 10:55:00|4228.9|4226.1|4228.4|4225.6|4229.5|4226.7|4226.4|4223.6|508
1597662000000|2020-08-17 11:00:00|4227.9|4225.1|4228.5|4225.7|4228.9|4226.1|4224.4|4221.6|499
1597662300000|2020-08-17 11:05:00|4228.4|4225.6|4227.4|4224.6|4229.4|4226.6|4226.4|4223.6|263
1597662600000|2020-08-17 11:10:00|4226.9|4224.1|4223.4|4220.6|4228.4|4225.6|4222.9|4220.1|163
1597662900000|2020-08-17 11:15:00|4222.9|4220.1|4220.4|4217.6|4223.4|4220.6|4220.4|4217.6|233
1597663200000|2020-08-17 11:20:00|4219.5|4216.7|4220.4|4217.6|4222.4|4219.6|4219.4|4216.6|384
1597663500000|2020-08-17 11:25:00|4219.5|4216.7|4223.4|4220.6|4224.4|4221.6|4219.5|4216.7|185
1597663800000|2020-08-17 11:30:00|4222.5|4219.7|4219.4|4216.6|4227.4|4224.6|4219.4|4216.6|742
1597664100000|2020-08-17 11:35:00|4219.5|4216.7|4218.4|4215.6|4221.4|4218.6|4217.4|4214.6|259
1597664400000|2020-08-17 11:40:00|4218.9|4216.1|4222.9|4220.1|4224.4|4221.6|4218.4|4215.6|323
1597664700000|2020-08-17 11:45:00|4222.4|4219.6|4224.4|4221.6|4224.5|4221.7|4220.4|4217.6|535
1597665000000|2020-08-17 11:50:00|4223.5|4220.7|4224.4|4221.6|4225.4|4222.6|4222.5|4219.7|174
1597665300000|2020-08-17 11:55:00|4224.5|4221.7|4224.4|4221.6|4226.4|4223.6|4224|4221.2|149
1597665600000|2020-08-17 12:00:00|4224.5|4221.7|4222.5|4219.7|4224.5|4221.7|4218.4|4215.6|440
1597665900000|2020-08-17 12:05:00|4221.5|4218.7|4222.5|4219.7|4225.5|4222.7|4221.5|4218.7|378
1597666200000|2020-08-17 12:10:00|4223.5|4220.7|4218.5|4215.7|4223.5|4220.7|4217.5|4214.7|438
1597666500000|2020-08-17 12:15:00|4217.5|4214.7|4223.5|4220.7|4225.5|4222.7|4213.5|4210.7|1019
1597666800000|2020-08-17 12:20:00|4224.5|4221.7|4219.5|4216.7|4224.5|4221.7|4217.5|4214.7|432
1597667100000|2020-08-17 12:25:00|4220|4217.2|4218.5|4215.7|4222|4219.2|4217.5|4214.7|236
1597667400000|2020-08-17 12:30:00|4218|4215.2|4213.5|4210.7|4218.5|4215.7|4212.5|4209.7|818
1597667700000|2020-08-17 12:35:00|4211.5|4208.7|4211.5|4208.7|4214.4|4211.6|4209.5|4206.7|593
1597668000000|2020-08-17 12:40:00|4211|4208.2|4214.5|4211.7|4214.5|4211.7|4211|4208.2|689
1597668300000|2020-08-17 12:45:00|4213.5|4210.7|4215.5|4212.7|4216.5|4213.7|4212.5|4209.7|383
1597668600000|2020-08-17 12:50:00|4216|4213.2|4217.5|4214.7|4219.5|4216.7|4215.5|4212.7|344
1597668900000|2020-08-17 12:55:00|4217|4214.2|4220.5|4217.7|4221|4218.2|4216.5|4213.7|368
1597669200000|2020-08-17 13:00:00|4221|4218.2|4235.5|4232.7|4239.5|4236.7|4220.5|4217.7|2775
1597669500000|2020-08-17 13:05:00|4234.5|4231.7|4233.5|4230.7|4238.5|4235.7|4232.5|4229.7|867
1597669800000|2020-08-17 13:10:00|4233|4230.2|4228.5|4225.7|4238.5|4235.7|4228.5|4225.7|946
1597670100000|2020-08-17 13:15:00|4228|4225.2|4224.5|4221.7|4233.5|4230.7|4224.5|4221.7|3917
1597670400000|2020-08-17 13:20:00|4225|4222.2|4221.5|4218.7|4227|4224.2|4219.5|4216.7|1408
1597670700000|2020-08-17 13:25:00|4222.5|4219.7|4224.5|4221.7|4225.5|4222.7|4221.5|4218.7|979
1597671000000|2020-08-17 13:30:00|4224|4221.2|4239.5|4236.7|4240.5|4237.7|4221|4218.2|1889
1597671300000|2020-08-17 13:35:00|4240.5|4237.7|4244.5|4241.7|4249.5|4246.7|4240.5|4237.7|3762
1597671600000|2020-08-17 13:40:00|4244.6|4241.8|4258.5|4255.7|4258.5|4255.7|4244.5|4241.7|2685
1597671900000|2020-08-17 13:45:00|4259.5|4256.7|4260|4257.2|4265.5|4262.7|4255.5|4252.7|1981
1597672200000|2020-08-17 13:50:00|4259.6|4256.8|4279.6|4276.8|4280.6|4277.8|4259.6|4256.8|4765
1597672500000|2020-08-17 13:55:00|4280.6|4277.8|4276.6|4273.8|4280.6|4277.8|4272.6|4269.8|2324
1597672800000|2020-08-17 14:00:00|4277.5|4274.7|4271.5|4268.7|4279.6|4276.8|4270.6|4267.8|1714
1597673100000|2020-08-17 14:05:00|4270.1|4267.3|4272.5|4269.7|4273.5|4270.7|4268.6|4265.8|2865
1597673400000|2020-08-17 14:10:00|4272.6|4269.8|4276.6|4273.8|4279.6|4276.8|4272.6|4269.8|2298
1597673700000|2020-08-17 14:15:00|4275.6|4272.8|4272.6|4269.8|4279.6|4276.8|4269.6|4266.8|948
1597674000000|2020-08-17 14:20:00|4273.6|4270.8|4283.6|4280.8|4285.6|4282.8|4271.6|4268.8|1558
1597674300000|2020-08-17 14:25:00|4284.1|4281.3|4277.6|4274.8|4285.6|4282.8|4275.6|4272.8|1326
1597674600000|2020-08-17 14:30:00|4278.1|4275.3|4277.6|4274.8|4280.6|4277.8|4274.1|4271.3|1806
1597674900000|2020-08-17 14:35:00|4278.6|4275.8|4269.6|4266.8|4280.6|4277.8|4269.6|4266.8|1131
1597675200000|2020-08-17 14:40:00|4270.6|4267.8|4277.6|4274.8|4278.6|4275.8|4269.6|4266.8|921
1597675500000|2020-08-17 14:45:00|4277.7|4274.9|4275.6|4272.8|4280.6|4277.8|4270.6|4267.8|1087
1597675800000|2020-08-17 14:50:00|4276.1|4273.3|4279.6|4276.8|4280.7|4277.9|4274.7|4271.9|1126
1597676100000|2020-08-17 14:55:00|4279.7|4276.9|4282.6|4279.8|4283.6|4280.8|4272.6|4269.8|1256
1597676400000|2020-08-17 15:00:00|4282.1|4279.3|4282.7|4279.9|4287.1|4284.3|4277.1|4274.3|2231
1597676700000|2020-08-17 15:05:00|4283.1|4280.3|4287.6|4284.8|4289.7|4286.9|4282.7|4279.9|1304
1597677000000|2020-08-17 15:10:00|4287.7|4284.9|4285.6|4282.8|4289.6|4286.8|4284.6|4281.8|701
1597677300000|2020-08-17 15:15:00|4285.7|4282.9|4282.7|4279.9|4288.6|4285.8|4279.6|4276.8|1703
1597677600000|2020-08-17 15:20:00|4282.6|4279.8|4275.7|4272.9|4282.6|4279.8|4273.6|4270.8|1432
1597677900000|2020-08-17 15:25:00|4275.6|4272.8|4278.7|4275.9|4280.2|4277.4|4270.7|4267.9|1393
1597678200000|2020-08-17 15:30:00|4279.6|4276.8|4268.6|4265.8|4280.6|4277.8|4267.7|4264.9|1935
1597678500000|2020-08-17 15:35:00|4268.2|4265.4|4273.6|4270.8|4275.7|4272.9|4266.6|4263.8|780
1597678800000|2020-08-17 15:40:00|4273.7|4270.9|4274.6|4271.8|4275.6|4272.8|4270.7|4267.9|601
1597679100000|2020-08-17 15:45:00|4274.7|4271.9|4278.6|4275.8|4278.6|4275.8|4273.6|4270.8|485
1597679400000|2020-08-17 15:50:00|4277.6|4274.8|4263.6|4260.8|4277.6|4274.8|4258.7|4255.9|4073
1597679700000|2020-08-17 15:55:00|4263.7|4260.9|4259.6|4256.8|4264.6|4261.8|4259.1|4256.3|481
1597680000000|2020-08-17 16:00:00|4260.6|4257.8|4269.7|4266.9|4271.6|4268.8|4259.6|4256.8|1386
1597680300000|2020-08-17 16:05:00|4270.6|4267.8|4274.6|4271.8|4274.7|4271.9|4268.6|4265.8|793
1597680600000|2020-08-17 16:10:00|4274.7|4271.9|4273.6|4270.8|4275.6|4272.8|4272.1|4269.3|771
1597680900000|2020-08-17 16:15:00|4272.7|4269.9|4274.7|4271.9|4275.6|4272.8|4269.7|4266.9|846
1597681200000|2020-08-17 16:20:00|4275.1|4272.3|4270.6|4267.8|4275.1|4272.3|4269.6|4266.8|730
1597681500000|2020-08-17 16:25:00|4270.7|4267.9|4275.7|4272.9|4276.7|4273.9|4270.7|4267.9|1148
1597681800000|2020-08-17 16:30:00|4276.7|4273.9|4279.6|4276.8|4280.7|4277.9|4275.7|4272.9|770
1597682100000|2020-08-17 16:35:00|4279.7|4276.9|4277.7|4274.9|4279.7|4276.9|4276.7|4273.9|377
1597682400000|2020-08-17 16:40:00|4278.6|4275.8|4273.2|4270.4|4278.6|4275.8|4272.7|4269.9|489
1597682700000|2020-08-17 16:45:00|4273.7|4270.9|4282.7|4279.9|4282.7|4279.9|4272.7|4269.9|716
1597683000000|2020-08-17 16:50:00|4283.6|4280.8|4282.7|4279.9|4283.7|4280.9|4280.6|4277.8|855
1597683300000|2020-08-17 16:55:00|4283.2|4280.4|4279.7|4276.9|4283.7|4280.9|4279.7|4276.9|385
1597683600000|2020-08-17 17:00:00|4280.2|4277.4|4285.7|4282.9|4286.7|4283.9|4278.7|4275.9|725
1597683900000|2020-08-17 17:05:00|4286.7|4283.9|4287.7|4284.9|4291.2|4288.4|4285.7|4282.9|1540
1597684200000|2020-08-17 17:10:00|4288.7|4285.9|4285.7|4282.9|4290.7|4287.9|4280.7|4277.9|4058
1597684500000|2020-08-17 17:15:00|4286.2|4283.4|4285.7|4282.9|4287.7|4284.9|4281.7|4278.9|1781
1597684800000|2020-08-17 17:20:00|4285.8|4283|4290.7|4287.9|4293.8|4291|4285.7|4282.9|2209
1597685100000|2020-08-17 17:25:00|4292.7|4289.9|4293.7|4290.9|4293.7|4290.9|4290.7|4287.9|1441
1597685400000|2020-08-17 17:30:00|4292.7|4289.9|4293.7|4290.9|4294.7|4291.9|4291.7|4288.9|535
1597685700000|2020-08-17 17:35:00|4294.7|4291.9|4302.8|4300|4303.8|4301|4293.7|4290.9|2742
1597686000000|2020-08-17 17:40:00|4303.2|4300.4|4299.7|4296.9|4303.2|4300.4|4297.8|4295|4486
1597686300000|2020-08-17 17:45:00|4299.2|4296.4|4299.7|4296.9|4300.7|4297.9|4298.7|4295.9|585
1597686600000|2020-08-17 17:50:00|4299.8|4297|4304.7|4301.9|4307.3|4304.5|4299.7|4296.9|1364
1597686900000|2020-08-17 17:55:00|4304.3|4301.5|4309.3|4306.5|4309.8|4307|4297.8|4295|1996
1597687200000|2020-08-17 18:00:00|4308.8|4306|4312.8|4310|4316.7|4313.9|4306.7|4303.9|3152
1597687500000|2020-08-17 18:05:00|4313.7|4310.9|4307.8|4305|4315.7|4312.9|4306.8|4304|1687
1597687800000|2020-08-17 18:10:00|4308.8|4306|4308.7|4305.9|4310.8|4308|4305.8|4303|1596
1597688100000|2020-08-17 18:15:00|4308.8|4306|4305.8|4303|4311.7|4308.9|4305.7|4302.9|3032
1597688400000|2020-08-17 18:20:00|4306.8|4304|4320.8|4318|4321.8|4319|4305.8|4303|3289
1597688700000|2020-08-17 18:25:00|4320.9|4318.1|4317.8|4315|4321.8|4319|4309.8|4307|7978
1597689000000|2020-08-17 18:30:00|4316.8|4314|4314.8|4312|4317.8|4315|4312.8|4310|3283
1597689300000|2020-08-17 18:35:00|4315.8|4313|4320.8|4318|4320.8|4318|4315.3|4312.5|1109
1597689600000|2020-08-17 18:40:00|4319.8|4317|4321.8|4319|4325.5|4322|4319.8|4315.5|1818
1597689900000|2020-08-17 18:45:00|4322.3|4319.5|4314.8|4312|4323.8|4321|4312.8|4310|1734
1597690200000|2020-08-17 18:50:00|4314.3|4311.5|4312.8|4310|4316.8|4314|4312.8|4310|919
1597690500000|2020-08-17 18:55:00|4313.8|4311|4310.8|4308|4313.8|4311|4310.8|4308|392
1597690800000|2020-08-17 19:00:00|4310.3|4307.5|4312.3|4309.5|4313.3|4310.5|4309.8|4307|317
1597691100000|2020-08-17 19:05:00|4312.8|4310|4311.8|4309|4312.8|4310|4310.8|4308|221
1597691400000|2020-08-17 19:10:00|4311.3|4308.5|4305.8|4303|4311.8|4309|4303.8|4301|683
1597691700000|2020-08-17 19:15:00|4306.8|4304|4310.8|4308|4310.8|4308|4305.8|4303|344
1597692000000|2020-08-17 19:20:00|4310.3|4307.5|4308.8|4306|4310.8|4308|4305.8|4303|162
1597692300000|2020-08-17 19:25:00|4309.8|4307|4311.8|4309|4311.8|4309|4308.8|4306|466
1597692600000|2020-08-17 19:30:00|4312.8|4310|4312.8|4310|4313.8|4311|4309.8|4307|364
1597692900000|2020-08-17 19:35:00|4313.3|4310.5|4312.8|4310|4313.8|4311|4311.8|4309|212
1597693200000|2020-08-17 19:40:00|4311.8|4309|4313.8|4311|4314.3|4311.5|4309.8|4307|280
1597693500000|2020-08-17 19:45:00|4312.8|4310|4309.8|4307|4313.8|4311|4309.8|4307|332
1597693800000|2020-08-17 19:50:00|4310.3|4307.5|4310.9|4308.1|4310.9|4308.1|4308.8|4306|184
1597694100000|2020-08-17 19:55:00|4310.8|4308|4310.9|4308.1|4311.8|4309|4307.9|4305.1|242
1597694400000|2020-08-17 20:00:00|4311.9|4309.1|4312.9|4310.1|4313.8|4311|4307.8|4305|393
1597694700000|2020-08-17 20:05:00|4312.8|4310|4311.9|4309.1|4312.9|4310.1|4310.9|4308.1|410
1597695000000|2020-08-17 20:10:00|4312.9|4310.1|4312.9|4310.1|4313.4|4310.6|4311.9|4309.1|80
1597695300000|2020-08-17 20:15:00|4313.4|4310.6|4312.9|4310.1|4313.4|4310.6|4311.9|4309.1|531
1597695600000|2020-08-17 20:20:00|4312.4|4309.6|4311.9|4309.1|4312.9|4310.1|4310.9|4308.1|75
1597695900000|2020-08-17 20:25:00|4312.9|4310.1|4311.9|4309.1|4313.9|4311.1|4311.9|4309.1|235
1597696200000|2020-08-17 20:30:00|4312.4|4309.6|4312.9|4310.1|4312.9|4310.1|4311.4|4308.6|163
1597696500000|2020-08-17 20:35:00|4313.4|4310.6|4312.9|4310.1|4313.9|4311.1|4311.9|4309.1|197
1597696800000|2020-08-17 20:40:00|4313.4|4310.6|4312.9|4310.1|4313.9|4311.1|4309.9|4307.1|325
1597697100000|2020-08-17 20:45:00|4312.8|4310|4312.9|4310.1|4312.9|4310.1|4310.4|4307.6|108
1597697400000|2020-08-17 20:50:00|4313.4|4310.6|4308.9|4306.1|4313.9|4311.1|4308.9|4306.1|148
1597697700000|2020-08-17 20:55:00|4308.4|4305.6|4308.4|4305.6|4309.9|4307.1|4307.9|4305.1|312
1597701600000|2020-08-17 22:00:00|4305|4302.2|4308|4305.2|4308|4305.2|4299.9|4295.9|292
1597701900000|2020-08-17 22:05:00|4308.4|4305.6|4306.5|4303.7|4308.9|4306.1|4306|4303.2|47
1597702200000|2020-08-17 22:10:00|4306.4|4303.6|4305.5|4302.7|4306.5|4303.7|4305|4302.2|30
1597702500000|2020-08-17 22:15:00|4305.9|4303.1|4307|4304.2|4307.5|4304.7|4305.9|4303.1|10
1597702800000|2020-08-17 22:20:00|4306.9|4304.1|4305.5|4302.7|4306.9|4304.1|4305|4302.2|11
1597703100000|2020-08-17 22:25:00|4305.4|4302.6|4305|4302.2|4306|4303.2|4305|4302.2|6
1597703400000|2020-08-17 22:30:00|4305.5|4302.7|4305|4302.2|4305.5|4302.7|4305|4302.2|13
1597703700000|2020-08-17 22:35:00|4306|4303.2|4306|4303.2|4307|4304.2|4306|4303.2|10
1597704000000|2020-08-17 22:40:00|4305|4302.2|4305|4302.2|4305.5|4302.7|4305|4302.2|7
1597704300000|2020-08-17 22:45:00|4306|4303.2|4307|4304.2|4308|4305.2|4305.5|4302.7|42
1597704600000|2020-08-17 22:50:00|4308|4305.2|4307|4304.2|4308|4305.2|4307|4304.2|24
1597704900000|2020-08-17 22:55:00|4307.5|4304.7|4307|4304.2|4308|4305.2|4307|4304.2|12
1597705200000|2020-08-17 23:00:00|4305|4302.2|4301|4298.2|4305|4302.2|4301|4298.2|79
1597705500000|2020-08-17 23:05:00|4301.5|4298.7|4302|4299.2|4303|4300.2|4301|4298.2|375
1597705800000|2020-08-17 23:10:00|4303|4300.2|4303|4300.2|4303|4300.2|4302|4299.2|17
1597706100000|2020-08-17 23:15:00|4303.5|4300.7|4304.5|4301.7|4307|4304.2|4303.5|4300.7|21
1597706400000|2020-08-17 23:20:00|4305|4302.2|4304|4301.2|4306|4303.2|4304|4301.2|6
1597706700000|2020-08-17 23:25:00|4304.5|4301.7|4306|4303.2|4306|4303.2|4304.5|4301.7|9
1597707000000|2020-08-17 23:30:00|4307|4304.2|4305|4302.2|4307|4304.2|4305|4302.2|27
1597707300000|2020-08-17 23:35:00|4306|4303.2|4305|4302.2|4306|4303.2|4304|4301.2|60
1597707600000|2020-08-17 23:40:00|||||||||17
1597707900000|2020-08-17 23:45:00|4305.5|4302.7|4305|4302.2|4306|4303.2|4305|4302.2|22
1597708200000|2020-08-17 23:50:00|4304|4301.2|4305|4302.2|4306|4303.2|4304|4301.2|41
1597708500000|2020-08-17 23:55:00|4306|4303.2|4305|4302.2|4306|4303.2|4304|4301.2|48
1597708800000|2020-08-18 00:00:00|4304|4301.2|4313|4310.2|4313|4310.2|4302|4299.2|187
1597709100000|2020-08-18 00:05:00|4313.1|4310.3|4312|4309.2|4314|4311.2|4311|4308.2|45
1597709400000|2020-08-18 00:10:00|4313|4310.2|4310|4307.2|4313|4310.2|4310|4307.2|26
1597709700000|2020-08-18 00:15:00|4310.1|4307.3|4307|4304.2|4311|4308.2|4307|4304.2|34
1597710000000|2020-08-18 00:20:00|4307.1|4304.3|4307|4304.2|4308|4305.2|4306|4303.2|28
1597710300000|2020-08-18 00:25:00|4307.1|4304.3|4309|4306.2|4310.1|4307.3|4307.1|4304.3|22
1597710600000|2020-08-18 00:30:00|4309.1|4306.3|4305|4302.2|4310|4307.2|4305|4302.2|39
1597710900000|2020-08-18 00:35:00|4305.5|4302.7|4307|4304.2|4308|4305.2|4305|4302.2|27
1597711200000|2020-08-18 00:40:00|4306|4303.2|4307|4304.2|4308.1|4305.3|4306|4303.2|22
1597711500000|2020-08-18 00:45:00|4307.1|4304.3|4310|4307.2|4310.1|4307.3|4307.1|4304.3|12
1597711800000|2020-08-18 00:50:00|4310.1|4307.3|4309|4306.2|4312|4309.2|4309|4306.2|26
1597712100000|2020-08-18 00:55:00|4309.1|4306.3|4308|4305.2|4310.1|4307.3|4307.6|4304.8|14
1597712400000|2020-08-18 01:00:00|4308.1|4305.3|4309.6|4306.8|4310.1|4307.3|4308|4305.2|17
1597712700000|2020-08-18 01:05:00|4309.1|4306.3|4312.1|4309.3|4312.1|4309.3|4308.1|4305.3|24
1597713000000|2020-08-18 01:10:00|4311.6|4308.8|4305.1|4302.3|4312.6|4309.8|4305.1|4302.3|78
1597713300000|2020-08-18 01:15:00|4304.1|4301.3|4303.1|4300.3|4305.1|4302.3|4303.1|4300.3|25
1597713600000|2020-08-18 01:20:00|4303.6|4300.8|4305.1|4302.3|4305.1|4302.3|4301.1|4298.3|73
1597713900000|2020-08-18 01:25:00|4306.1|4303.3|4308.1|4305.3|4308.1|4305.3|4306.1|4303.3|65
1597714200000|2020-08-18 01:30:00|4307.1|4304.3|4305.1|4302.3|4308.1|4305.3|4305.1|4302.3|27
1597714500000|2020-08-18 01:35:00|4304.1|4301.3|4304.1|4301.3|4304.1|4301.3|4302.1|4299.3|18
1597714800000|2020-08-18 01:40:00|4303.1|4300.3|4304.1|4301.3|4304.1|4301.3|4301.1|4298.3|12
1597715100000|2020-08-18 01:45:00|4303.1|4300.3|4307.1|4304.3|4307.1|4304.3|4303.1|4300.3|23
1597715400000|2020-08-18 01:50:00|4306.1|4303.3|4305.1|4302.3|4307.1|4304.3|4305.1|4302.3|12
1597715700000|2020-08-18 01:55:00|4304.1|4301.3|4305.1|4302.3|4305.1|4302.3|4304.1|4301.3|22
1597716000000|2020-08-18 02:00:00|4304.1|4301.3|4297.1|4294.3|4305.1|4302.3|4297.1|4294.3|83
1597716300000|2020-08-18 02:05:00|4296.6|4293.8|4300.1|4297.3|4301.1|4298.3|4296.1|4290.8|129
1597716600000|2020-08-18 02:10:00|4299.1|4296.3|4298.1|4295.3|4301.1|4298.3|4298.1|4295.3|122
1597716900000|2020-08-18 02:15:00|4297.1|4294.3|4298.1|4295.3|4298.1|4295.3|4297.1|4294.3|92
1597717200000|2020-08-18 02:20:00|4298.6|4295.8|4296.1|4293.3|4299.1|4296.3|4295.1|4292.3|108
1597717500000|2020-08-18 02:25:00|4297.1|4294.3|4298.1|4295.3|4299.1|4296.3|4296.1|4293.3|51
1597717800000|2020-08-18 02:30:00|4297.1|4294.3|4298.1|4295.3|4299.1|4296.3|4297.1|4294.3|56
1597718100000|2020-08-18 02:35:00|4297.6|4294.8|4298.1|4295.3|4299.1|4296.3|4297.1|4294.3|148
1597718400000|2020-08-18 02:40:00|4297.6|4294.8|4294.1|4291.3|4298.1|4295.3|4292.6|4289.8|70
1597718700000|2020-08-18 02:45:00|4293.1|4290.3|4292.1|4289.3|4293.1|4290.3|4290.1|4287.3|52
1597719000000|2020-08-18 02:50:00|4293.1|4290.3|4293.1|4290.3|4293.1|4290.3|4292.1|4289.3|37
1597719300000|2020-08-18 02:55:00|4292.1|4289.3|4293.1|4290.3|4293.2|4290.4|4292.1|4289.3|54
1597719600000|2020-08-18 03:00:00|4292.1|4289.3|4293.1|4290.3|4294.1|4291.3|4292.1|4289.3|51
1597719900000|2020-08-18 03:05:00|4292.1|4289.3|4292.1|4289.3|4295.1|4292.3|4292.1|4289.3|148
1597720200000|2020-08-18 03:10:00|4293.1|4290.3|4294.1|4291.3|4294.1|4291.3|4292.1|4289.3|72
1597720500000|2020-08-18 03:15:00|4293.1|4290.3|4295.1|4292.3|4296.1|4293.3|4293.1|4290.3|47
1597720800000|2020-08-18 03:20:00|4294.1|4291.3|4294.1|4291.3|4294.1|4291.3|4293.1|4290.3|6
1597721100000|2020-08-18 03:25:00|4293.1|4290.3|4294.1|4291.3|4295.1|4292.3|4293.1|4290.3|14
1597721400000|2020-08-18 03:30:00|4293.1|4290.3|4294.1|4291.3|4295.1|4292.3|4293.1|4290.3|55
1597721700000|2020-08-18 03:35:00|4294.2|4291.4|4294.1|4291.3|4295.1|4292.3|4293.1|4290.3|82
1597722000000|2020-08-18 03:40:00|4294.2|4291.4|4298.1|4295.3|4299.1|4296.3|4294.1|4291.3|49
1597722300000|2020-08-18 03:45:00|4298.2|4295.4|4300.1|4297.3|4300.1|4297.3|4297.2|4294.4|27
1597722600000|2020-08-18 03:50:00|4299.6|4296.8|4298.1|4295.3|4300.1|4297.3|4298.1|4295.3|16
1597722900000|2020-08-18 03:55:00|4298.2|4295.4|4297.1|4294.3|4298.2|4295.4|4297.1|4294.3|45
1597723200000|2020-08-18 04:00:00|4297.2|4294.4|4298.1|4295.3|4298.1|4295.3|4297.1|4294.3|13
1597723500000|2020-08-18 04:05:00|4297.2|4294.4|4298.1|4295.3|4298.2|4295.4|4297.2|4294.4|9
1597723800000|2020-08-18 04:10:00|||||||||9
1597724100000|2020-08-18 04:15:00|4299.1|4296.3|4301.2|4298.4|4301.2|4298.4|4299.1|4296.3|19
1597724400000|2020-08-18 04:20:00|4300.2|4297.4|4301.2|4298.4|4301.2|4298.4|4300.2|4297.4|19
1597724700000|2020-08-18 04:25:00|4300.2|4297.4|4301.2|4298.4|4301.2|4298.4|4300.2|4297.4|19
1597725000000|2020-08-18 04:30:00|4300.2|4297.4|4303.2|4300.4|4304.2|4301.4|4297.7|4294.9|81
1597725300000|2020-08-18 04:35:00|4302.2|4299.4|4303.2|4300.4|4303.2|4300.4|4302.2|4299.4|22
1597725600000|2020-08-18 04:40:00|4304.2|4301.4|4302.2|4299.4|4304.2|4301.4|4302.2|4299.4|14
1597725900000|2020-08-18 04:45:00|4303.2|4300.4|4304.2|4301.4|4304.2|4301.4|4302.2|4299.4|18
1597726200000|2020-08-18 04:50:00|4303.2|4300.4|4304.2|4301.4|4304.2|4301.4|4303.2|4300.4|14
1597726500000|2020-08-18 04:55:00|4303.7|4300.9|4304.2|4301.4|4304.2|4301.4|4303.2|4300.4|6
1597726800000|2020-08-18 05:00:00|4303.2|4300.4|4303.2|4300.4|4303.2|4300.4|4302.2|4299.4|20
1597727100000|2020-08-18 05:05:00|4302.2|4299.4|4303.2|4300.4|4303.2|4300.4|4302.2|4299.4|18
1597727400000|2020-08-18 05:10:00|4302.2|4299.4|4302.2|4299.4|4302.2|4299.4|4301.2|4298.4|25
1597727700000|2020-08-18 05:15:00|4303.2|4300.4|4304.2|4301.4|4304.2|4301.4|4302.2|4299.4|29
1597728300000|2020-08-18 05:25:00|4303.2|4300.4|4301.2|4298.4|4303.2|4300.4|4301.2|4298.4|22
1597728600000|2020-08-18 05:30:00|4302.2|4299.4|4303.2|4300.4|4303.2|4300.4|4302.2|4299.4|5
1597728900000|2020-08-18 05:35:00|4302.2|4299.4|4301.2|4298.4|4304.2|4301.4|4301.2|4298.4|47
1597729200000|2020-08-18 05:40:00|4302.2|4299.4|4299.2|4296.4|4302.2|4299.4|4298.2|4295.4|60
1597729500000|2020-08-18 05:45:00|4298.2|4295.4|4297.2|4294.4|4299.2|4296.4|4296.2|4293.4|72
1597729800000|2020-08-18 05:50:00|4296.2|4293.4|4294.2|4291.4|4296.7|4293.9|4293.2|4290.4|59
1597730100000|2020-08-18 05:55:00|4293.2|4290.4|4296.2|4293.4|4296.2|4293.4|4292.2|4289.4|61
1597730400000|2020-08-18 06:00:00|4295.2|4292.4|4306.2|4303.4|4307.2|4304.4|4295.2|4292.4|119
1597730700000|2020-08-18 06:05:00|4306.7|4303.9|4306.2|4303.4|4309.7|4306.9|4306.2|4303.4|130
1597731000000|2020-08-18 06:10:00|4306.3|4303.5|4303.2|4300.4|4308.2|4305.4|4303.2|4300.4|511
1597731300000|2020-08-18 06:15:00|4302.2|4299.4|4307.2|4304.4|4309.7|4306.9|4302.2|4299.4|100
1597731600000|2020-08-18 06:20:00|4306.7|4303.9|4301.2|4298.4|4306.7|4303.9|4300.2|4297.4|64
1597731900000|2020-08-18 06:25:00|4302.2|4299.4|4300.2|4297.4|4303.2|4300.4|4298.2|4295.4|60
1597732200000|2020-08-18 06:30:00|4301.2|4298.4|4299.2|4296.4|4301.2|4298.4|4297.2|4294.4|109
1597732500000|2020-08-18 06:35:00|4299.3|4296.5|4296.2|4293.4|4302.2|4299.4|4295.2|4292.4|151
1597732800000|2020-08-18 06:40:00|4295.2|4292.4|4289.3|4286.5|4298.2|4295.4|4289.2|4286.4|235
1597733100000|2020-08-18 06:45:00|4289.2|4286.4|4290.2|4287.4|4292.3|4289.5|4288.3|4285.5|88
1597733400000|2020-08-18 06:50:00|4290.3|4287.5|4291.2|4288.4|4293.3|4290.5|4290.2|4287.4|126
1597733700000|2020-08-18 06:55:00|4291.3|4288.5|4290.2|4287.4|4292.3|4289.5|4288.3|4285.5|63
1597734000000|2020-08-18 07:00:00|4290.3|4287.5|4291.3|4288.5|4296.3|4293.5|4285.3|4282.5|229
1597734300000|2020-08-18 07:05:00|4291.2|4288.4|4300.2|4297.4|4300.2|4297.4|4288.3|4285.5|155
1597734600000|2020-08-18 07:10:00|4299.3|4296.5|4300.2|4297.4|4302.2|4299.4|4296.3|4293.5|115
1597734900000|2020-08-18 07:15:00|4300.3|4297.5|4304.3|4301.5|4306.3|4303.5|4294.3|4291.5|344
1597735200000|2020-08-18 07:20:00|4304.8|4302|4306.3|4303.5|4306.3|4303.5|4303.3|4300.5|79
1597735500000|2020-08-18 07:25:00|4305.8|4303|4311.3|4308.5|4311.3|4308.5|4304.3|4301.5|380
1597735800000|2020-08-18 07:30:00|4311.2|4308.4|4313.3|4310.5|4313.3|4310.5|4309.3|4306.5|133
1597736100000|2020-08-18 07:35:00|4312.3|4309.5|4315.3|4312.5|4318.3|4315.5|4312.3|4309.5|174
1597736400000|2020-08-18 07:40:00|4316.3|4313.5|4310.3|4307.5|4316.3|4313.5|4310.3|4307.5|140
1597736700000|2020-08-18 07:45:00|4309.3|4306.5|4315.3|4312.5|4316.3|4313.5|4309.3|4306.5|216
1597737000000|2020-08-18 07:50:00|4315.8|4313|4319.3|4316.5|4319.3|4316.5|4311.3|4308.5|197
1597737300000|2020-08-18 07:55:00|4320.3|4317.5|4319.3|4316.5|4320.3|4317.5|4317.3|4314.5|219
1597737600000|2020-08-18 08:00:00|4320.3|4317.5|4319.3|4316.5|4321.3|4318.5|4317.3|4314.5|177
1597737900000|2020-08-18 08:05:00|4320.3|4317.5|4319.3|4316.5|4321.3|4318.5|4318.3|4315.5|156
1597738200000|2020-08-18 08:10:00|4320.3|4317.5|4320.3|4317.5|4321.3|4318.5|4319.3|4316.5|99
1597738500000|2020-08-18 08:15:00|4321.3|4318.5|4321.3|4318.5|4324.3|4321.5|4319.3|4316.5|181
1597738800000|2020-08-18 08:20:00|4321.8|4319|4323.3|4320.5|4324.3|4321.5|4318.8|4316|92
1597739100000|2020-08-18 08:25:00|4324.3|4321.5|4322.3|4319.5|4326.3|4323.5|4320.3|4317.5|214
1597739400000|2020-08-18 08:30:00|4323.3|4320.5|4326.3|4323.5|4327.3|4324.5|4319.3|4316.5|237
1597739700000|2020-08-18 08:35:00|4325.3|4322.5|4323.3|4320.5|4327.3|4324.5|4322.3|4319.5|73
1597740000000|2020-08-18 08:40:00|4322.3|4319.5|4322.3|4319.5|4325.3|4322.5|4321.3|4318.5|86
1597740300000|2020-08-18 08:45:00|4323.3|4320.5|4321.3|4318.5|4324.3|4321.5|4321.3|4318.5|98
1597740600000|2020-08-18 08:50:00|4320.3|4317.5|4321.3|4318.5|4329.3|4326.5|4319.8|4317|177
1597740900000|2020-08-18 08:55:00|4322.3|4319.5|4319.3|4316.5|4324.3|4321.5|4319.3|4316.5|190
1597741200000|2020-08-18 09:00:00|4319.8|4317|4315.3|4312.5|4321.3|4318.5|4313.3|4310.5|140
1597741500000|2020-08-18 09:05:00|4316.3|4313.5|4317.3|4314.5|4319.3|4316.5|4314.3|4311.5|123
1597741800000|2020-08-18 09:10:00|4316.3|4313.5|4320.3|4317.5|4321.3|4318.5|4316.3|4313.5|87
1597742100000|2020-08-18 09:15:00|4320.4|4317.6|4310.3|4307.5|4321.3|4318.5|4309.3|4306.5|200
1597742400000|2020-08-18 09:20:00|4309.3|4306.5|4309.4|4306.6|4310.3|4307.5|4307.4|4304.6|133
1597742700000|2020-08-18 09:25:00|4309.3|4306.5|4309.4|4306.6|4312.3|4309.5|4309.3|4306.5|63
1597743000000|2020-08-18 09:30:00|4309.3|4306.5|4305.3|4302.5|4309.4|4306.6|4304.3|4301.5|168
1597743300000|2020-08-18 09:35:00|4305.4|4302.6|4301.4|4298.6|4310.4|4307.6|4301.3|4298.5|118
1597743600000|2020-08-18 09:40:00|4302.3|4299.5|4302.4|4299.6|4303.4|4300.6|4300.4|4297.6|178
1597743900000|2020-08-18 09:45:00|4302.3|4299.5|4300.4|4297.6|4303.4|4300.6|4297.4|4294.6|91
1597744200000|2020-08-18 09:50:00|4300.9|4298.1|4295.4|4292.6|4301.4|4298.6|4294.4|4291.6|143
1597744500000|2020-08-18 09:55:00|4296.4|4293.6|4305.4|4302.6|4306.4|4303.6|4295.4|4292.6|199
1597744800000|2020-08-18 10:00:00|4304.4|4301.6|4308.4|4305.6|4308.4|4305.6|4302.4|4299.6|141
1597745100000|2020-08-18 10:05:00|4309.4|4306.6|4310.4|4307.6|4311.4|4308.6|4308.4|4305.6|224
1597745400000|2020-08-18 10:10:00|4311.4|4308.6|4310.4|4307.6|4311.4|4308.6|4309.4|4306.6|63
1597745700000|2020-08-18 10:15:00|4311.4|4308.6|4309.4|4306.6|4311.4|4308.6|4309.4|4306.6|79
1597746000000|2020-08-18 10:20:00|4310.4|4307.6|4309.4|4306.6|4310.4|4307.6|4308.4|4305.6|41
1597746300000|2020-08-18 10:25:00|4308.4|4305.6|4299.4|4296.6|4308.4|4305.6|4298.4|4295.6|117
1597746600000|2020-08-18 10:30:00|4300.4|4297.6|4296.4|4293.6|4305.4|4302.6|4296.4|4293.6|670
1597746900000|2020-08-18 10:35:00|4295.4|4292.6|4299.4|4296.6|4300.4|4297.6|4293.4|4290.6|298
1597747200000|2020-08-18 10:40:00|4298.4|4295.6|4304.4|4301.6|4305.4|4302.6|4297.4|4294.6|148
1597747500000|2020-08-18 10:45:00|4304.9|4302.1|4305.4|4302.6|4305.4|4302.6|4302.4|4299.6|159
1597747800000|2020-08-18 10:50:00|4304.4|4301.6|4303.4|4300.6|4304.4|4301.6|4301.4|4298.6|76
1597748100000|2020-08-18 10:55:00|4304.4|4301.6|4307.4|4304.6|4308.4|4305.6|4302.4|4299.6|118
1597748400000|2020-08-18 11:00:00|4306.9|4304.1|4302.4|4299.6|4307.4|4304.6|4301.4|4298.6|63
1597748700000|2020-08-18 11:05:00|4303.4|4300.6|4302.4|4299.6|4304.4|4301.6|4300.4|4297.6|80
1597749000000|2020-08-18 11:10:00|4303.4|4300.6|4305.4|4302.6|4305.4|4302.6|4302.4|4299.6|84
1597749300000|2020-08-18 11:15:00|4306.4|4303.6|4301.4|4298.6|4306.4|4303.6|4300.4|4297.6|899
1597749600000|2020-08-18 11:20:00|4300.4|4297.6|4302.4|4299.6|4303.4|4300.6|4299.4|4296.6|232
1597749900000|2020-08-18 11:25:00|4302.9|4300.1|4295.4|4292.6|4303.4|4300.6|4294.4|4291.6|252
1597750200000|2020-08-18 11:30:00|4296.4|4293.6|4294.4|4291.6|4296.4|4293.6|4293.4|4290.6|301
1597750500000|2020-08-18 11:35:00|4293.4|4290.6|4291.4|4288.6|4294.4|4291.6|4288.4|4285.6|220
1597750800000|2020-08-18 11:40:00|4292.4|4289.6|4293.4|4290.6|4295.5|4292.7|4290.4|4287.6|152
1597751100000|2020-08-18 11:45:00|4293.5|4290.7|4293.5|4290.7|4298.4|4295.6|4290.5|4287.7|141
1597751400000|2020-08-18 11:50:00|4294.4|4291.6|4294.5|4291.7|4296.4|4293.6|4293.4|4290.6|69
1597751700000|2020-08-18 11:55:00|4294.4|4291.6|4294.5|4291.7|4295.5|4292.7|4289.5|4286.7|290
1597752000000|2020-08-18 12:00:00|4295.4|4292.6|4296.5|4293.7|4299.5|4296.7|4293.5|4290.7|129
1597752300000|2020-08-18 12:05:00|4297.5|4294.7|4296.5|4293.7|4299.5|4296.7|4296.5|4293.7|183
1597752600000|2020-08-18 12:10:00|4297|4294.2|4298.5|4295.7|4300.5|4297.7|4296.5|4293.7|168
1597752900000|2020-08-18 12:15:00|4297.5|4294.7|4298.5|4295.7|4300.5|4297.7|4297.5|4294.7|293
1597753200000|2020-08-18 12:20:00|4299.5|4296.7|4282.5|4279.7|4299.5|4296.7|4280.5|4277.7|569
1597753500000|2020-08-18 12:25:00|4281.5|4278.7|4290|4287.2|4291.5|4288.7|4278.5|4275.7|1273
1597753800000|2020-08-18 12:30:00|4289.5|4286.7|4302.5|4299.7|4306.5|4303.7|4288.5|4285.7|696
1597754100000|2020-08-18 12:35:00|4303.5|4300.7|4305.5|4302.7|4305.5|4302.7|4301.5|4298.7|63
1597754400000|2020-08-18 12:40:00|4304.5|4301.7|4303.5|4300.7|4307.5|4304.7|4303.5|4300.7|119
1597754700000|2020-08-18 12:45:00|4303|4300.2|4306.5|4303.7|4306.5|4303.7|4301.5|4298.7|265
1597755000000|2020-08-18 12:50:00|4306|4303.2|4306.5|4303.7|4306.5|4303.7|4302.5|4299.7|365
1597755300000|2020-08-18 12:55:00|4305.5|4302.7|4311.5|4308.7|4316.5|4313.7|4305.5|4302.7|1453
1597755600000|2020-08-18 13:00:00|4312.5|4309.7|4296.5|4293.7|4312.5|4309.7|4293.5|4290.7|2027
1597755900000|2020-08-18 13:05:00|4295.5|4292.7|4264.5|4261.7|4299|4296.2|4262.5|4259.7|1861
1597756200000|2020-08-18 13:10:00|4263.5|4260.7|4262.5|4259.7|4271.5|4268.7|4248.5|4245.7|1932
1597756500000|2020-08-18 13:15:00|4261.5|4258.7|4250.5|4247.7|4261.5|4258.7|4249.5|4246.7|787
1597756800000|2020-08-18 13:20:00|4249.5|4246.7|4249.5|4246.7|4253.5|4250.7|4242.5|4239.7|1604
1597757100000|2020-08-18 13:25:00|4248.5|4245.7|4253.5|4250.7|4256.5|4253.7|4244.5|4241.7|646
1597757400000|2020-08-18 13:30:00|4253|4250.2|4250.5|4247.7|4255.5|4252.7|4249.5|4246.7|1009
1597757700000|2020-08-18 13:35:00|4251.5|4248.7|4258.5|4255.7|4261.5|4258.7|4249.5|4246.7|1309
1597758000000|2020-08-18 13:40:00|4257.5|4254.7|4270.5|4267.7|4274.5|4271.7|4257.5|4254.7|899
1597758300000|2020-08-18 13:45:00|4271.5|4268.7|4287.5|4284.7|4289.5|4286.7|4270.5|4267.7|818
1597758600000|2020-08-18 13:50:00|4288.5|4285.7|4274|4271.2|4288.5|4285.7|4273.5|4270.7|962
1597758900000|2020-08-18 13:55:00|4273.5|4270.7|4276.5|4273.7|4282.5|4279.7|4273.5|4270.7|430
1597759200000|2020-08-18 14:00:00|4275.5|4272.7|4287.5|4284.7|4287.5|4284.7|4274.5|4271.7|515
1597759500000|2020-08-18 14:05:00|4286.5|4283.7|4263.5|4260.7|4289.5|4286.7|4260.5|4257.7|1052
1597759800000|2020-08-18 14:10:00|4264|4261.2|4270.6|4267.8|4273.6|4270.8|4260.5|4257.7|483
1597760100000|2020-08-18 14:15:00|4270.5|4267.7|4265.6|4262.8|4278.5|4275.7|4265.5|4262.7|388
1597760400000|2020-08-18 14:20:00|4266.5|4263.7|4256.6|4253.8|4267.6|4264.8|4255.5|4252.7|705
1597760700000|2020-08-18 14:25:00|4256.5|4253.7|4251.6|4248.8|4261.6|4258.8|4249.6|4246.8|2325
1597761000000|2020-08-18 14:30:00|4252.6|4249.8|4261.6|4258.8|4262.6|4259.8|4248.6|4245.8|611
1597761300000|2020-08-18 14:35:00|4262.6|4259.8|4266.6|4263.8|4267.6|4264.8|4255.6|4252.8|462
1597761600000|2020-08-18 14:40:00|4267.1|4264.3|4263.6|4260.8|4268.6|4265.8|4263.6|4260.8|532
1597761900000|2020-08-18 14:45:00|4264.6|4261.8|4265.6|4262.8|4269.6|4266.8|4261.6|4258.8|425
1597762200000|2020-08-18 14:50:00|4266.6|4263.8|4270.6|4267.8|4275.6|4272.8|4266.6|4263.8|497
1597762500000|2020-08-18 14:55:00|4271.6|4268.8|4276.6|4273.8|4276.6|4273.8|4270.6|4267.8|473
1597762800000|2020-08-18 15:00:00|4275.6|4272.8|4272.6|4269.8|4278.6|4275.8|4271.6|4268.8|1166
1597763100000|2020-08-18 15:05:00|4273.6|4270.8|4277.6|4274.8|4278.6|4275.8|4273.6|4270.8|232
1597763400000|2020-08-18 15:10:00|4278.6|4275.8|4285.6|4282.8|4285.6|4282.8|4276.6|4273.8|324
1597763700000|2020-08-18 15:15:00|4284.6|4281.8|4285.6|4282.8|4287.6|4284.8|4284.6|4281.8|595
1597764000000|2020-08-18 15:20:00|4286.6|4283.8|4284.6|4281.8|4287.6|4284.8|4280.6|4277.8|616
1597764300000|2020-08-18 15:25:00|4283.6|4280.8|4288.6|4285.8|4291.1|4288.3|4282.6|4279.8|629
1597764600000|2020-08-18 15:30:00|4289.6|4286.8|4292.6|4289.8|4298.6|4295.8|4288.1|4285.3|677
1597764900000|2020-08-18 15:35:00|4293.6|4290.8|4286.6|4283.8|4293.6|4290.8|4285.6|4282.8|461
1597765200000|2020-08-18 15:40:00|4287.1|4284.3|4290.6|4287.8|4291.6|4288.8|4287.1|4284.3|767
1597765500000|2020-08-18 15:45:00|4291.1|4288.3|4293.6|4290.8|4294.6|4291.8|4287.6|4284.8|402
1597765800000|2020-08-18 15:50:00|4294.6|4291.8|4293.6|4290.8|4297.6|4294.8|4289.6|4286.8|1714
1597766100000|2020-08-18 15:55:00|4294.1|4291.3|4292.7|4289.9|4295.7|4292.9|4290.7|4287.9|6622
1597766400000|2020-08-18 16:00:00|4293.7|4290.9|4299.7|4296.9|4300.7|4297.9|4291.7|4288.9|1415
1597766700000|2020-08-18 16:05:00|4300.7|4297.9|4302.7|4299.9|4303.7|4300.9|4299.7|4296.9|1139
1597767000000|2020-08-18 16:10:00|4303.7|4300.9|4297.7|4294.9|4303.7|4300.9|4297.7|4294.9|514
1597767300000|2020-08-18 16:15:00|4296.7|4293.9|4302.7|4299.9|4304.7|4301.9|4295.7|4292.9|1290
1597767600000|2020-08-18 16:20:00|4303.2|4300.4|4302.7|4299.9|4303.7|4300.9|4299.7|4296.9|203
1597767900000|2020-08-18 16:25:00|4303.7|4300.9|4304.7|4301.9|4306.2|4303.4|4302.7|4299.9|237
1597768200000|2020-08-18 16:30:00|4305.2|4302.4|4296.7|4293.9|4305.7|4302.9|4296.7|4293.9|799
1597768500000|2020-08-18 16:35:00|4297.7|4294.9|4294.7|4291.9|4299.2|4296.4|4293.7|4290.9|1125
1597768800000|2020-08-18 16:40:00|4295.7|4292.9|4294.7|4291.9|4298.7|4295.9|4293.7|4290.9|499
1597769100000|2020-08-18 16:45:00|4293.7|4290.9|4297.7|4294.9|4298.7|4295.9|4293.7|4290.9|364
1597769400000|2020-08-18 16:50:00|4298.2|4295.4|4299.7|4296.9|4302.7|4299.9|4291.7|4288.9|728
1597769700000|2020-08-18 16:55:00|4300.7|4297.9|4302.7|4299.9|4302.7|4299.9|4299.7|4296.9|165
1597770000000|2020-08-18 17:00:00|4301.7|4298.9|4296.7|4293.9|4302.7|4299.9|4296.7|4293.9|563
1597770300000|2020-08-18 17:05:00|4295.7|4292.9|4295.7|4292.9|4298.7|4295.9|4292.7|4289.9|326
1597770600000|2020-08-18 17:10:00|4294.7|4291.9|4294.7|4291.9|4296.7|4293.9|4293.7|4290.9|276
1597770900000|2020-08-18 17:15:00|4295.7|4292.9|4300.7|4297.9|4300.7|4297.9|4295.7|4292.9|556
1597771200000|2020-08-18 17:20:00|4301.7|4298.9|4291.7|4288.9|4302.7|4299.9|4290.7|4287.9|424
1597771500000|2020-08-18 17:25:00|4292.7|4289.9|4296.7|4293.9|4300.7|4297.9|4292.7|4289.9|184
1597771800000|2020-08-18 17:30:00|4296.2|4293.4|4304.7|4301.9|4307.7|4304.9|4294.7|4291.9|393
1597772100000|2020-08-18 17:35:00|4305.7|4302.9|4307.7|4304.9|4307.7|4304.9|4304.7|4301.9|277
1597772400000|2020-08-18 17:40:00|4306.7|4303.9|4306.7|4303.9|4307.7|4304.9|4304.7|4301.9|112
1597772700000|2020-08-18 17:45:00|4307.2|4304.4|4307.7|4304.9|4309.7|4306.9|4305.7|4302.9|165
1597773000000|2020-08-18 17:50:00|4307.2|4304.4|4307.7|4304.9|4308.7|4305.9|4304.7|4301.9|293
1597773300000|2020-08-18 17:55:00|4306.7|4303.9|4309.7|4306.9|4312.2|4309.4|4306.7|4303.9|221
1597773600000|2020-08-18 18:00:00|4310.7|4307.9|4310.7|4307.9|4312.7|4309.9|4309.7|4306.9|474
1597773900000|2020-08-18 18:05:00|4311.7|4308.9|4309.2|4306.4|4312.7|4309.9|4307.7|4304.9|254
1597774200000|2020-08-18 18:10:00|4308.7|4305.9|4303.7|4300.9|4310.7|4307.9|4302.7|4299.9|564
1597774500000|2020-08-18 18:15:00|4304.7|4301.9|4301.7|4298.9|4307.7|4304.9|4299.7|4296.9|1293
1597774800000|2020-08-18 18:20:00|4302.2|4299.4|4310.8|4308|4311.7|4308.9|4299.7|4296.9|1383
1597775100000|2020-08-18 18:25:00|4310.7|4307.9|4309.8|4307|4321.8|4319|4307.7|4304.9|7223
1597775400000|2020-08-18 18:30:00|4310.3|4307.5|4311.8|4309|4313.8|4311|4308.8|4306|1236
1597775700000|2020-08-18 18:35:00|4311.3|4308.5|4299.8|4297|4312.8|4310|4298.8|4296|654
1597776000000|2020-08-18 18:40:00|4299.3|4296.5|4297.8|4295|4301.8|4299|4297.8|4295|280
1597776300000|2020-08-18 18:45:00|4296.8|4294|4296.8|4294|4300.8|4298|4296.8|4294|1993
1597776600000|2020-08-18 18:50:00|4297.8|4295|4288.8|4286|4297.8|4295|4287.8|4285|1645
1597776900000|2020-08-18 18:55:00|4289.3|4286.5|4289.8|4287|4291.8|4289|4287.8|4285|398
1597777200000|2020-08-18 19:00:00|4290.3|4287.5|4291.8|4289|4292.8|4290|4287.8|4285|617
1597777500000|2020-08-18 19:05:00|4290.8|4288|4288.8|4286|4294.8|4292|4288.8|4286|716
1597777800000|2020-08-18 19:10:00|4289.8|4287|4290.8|4288|4292.8|4290|4289.8|4287|67
1597778100000|2020-08-18 19:15:00|4291.8|4289|4288.8|4286|4291.8|4289|4288.8|4286|62
1597778400000|2020-08-18 19:20:00|4289.8|4287|4282.8|4280|4291.8|4289|4281.8|4279|304
1597778700000|2020-08-18 19:25:00|4282.3|4279.5|4283.8|4281|4284.8|4282|4278.8|4276|126
1597779000000|2020-08-18 19:30:00|4282.8|4280|4279.8|4277|4284.8|4282|4279.3|4276.5|104
1597779300000|2020-08-18 19:35:00|4280.8|4278|4279.8|4277|4281.8|4279|4278.8|4276|151
1597779600000|2020-08-18 19:40:00|4280.3|4277.5|4282.8|4280|4283.8|4281|4279.8|4277|221
1597779900000|2020-08-18 19:45:00|4281.8|4279|4283.8|4281|4283.8|4281|4280.8|4278|88
1597780200000|2020-08-18 19:50:00|4282.8|4280|4282.8|4280|4283.8|4281|4280.8|4278|27
1597780500000|2020-08-18 19:55:00|4282.3|4279.5|4284.8|4282|4285.8|4283|4280.8|4278|83
1597780800000|2020-08-18 20:00:00|4284.3|4281.5|4279.8|4277|4284.3|4281.5|4278.8|4276|310
1597781100000|2020-08-18 20:05:00|4280.8|4278|4280.8|4278|4280.8|4278|4278.8|4276|190
1597781400000|2020-08-18 20:10:00|4279.8|4277|4279.8|4277|4280.8|4278|4279.8|4277|192
1597781700000|2020-08-18 20:15:00|4279.3|4276.5|4279.8|4277|4280.8|4278|4278.8|4276|9
1597782000000|2020-08-18 20:20:00|4280.3|4277.5|4281.8|4279|4281.8|4279|4279.8|4277|34
1597782300000|2020-08-18 20:25:00|4281.3|4278.5|4282.8|4280|4283.8|4281|4280.8|4278|57
1597782600000|2020-08-18 20:30:00|4284.9|4274.9|4267.8|4265|4284.9|4277|4267.8|4265|398
1597782900000|2020-08-18 20:35:00|4268.4|4264.4|4273.4|4269.4|4274.4|4270.5|4266.8|4264|314
1597783200000|2020-08-18 20:40:00|4276.4|4266.4|4275.8|4273|4277.4|4274|4273.9|4266.4|275
1597783500000|2020-08-18 20:45:00|4275.3|4272.5|4272.8|4270|4276.8|4274|4272.8|4269.4|117
1597783800000|2020-08-18 20:50:00|4273.3|4270.5|4278.8|4276|4278.8|4276|4273.3|4270.5|85
1597784100000|2020-08-18 20:55:00|4279.8|4277|4276.3|4273.5|4279.8|4277|4274.8|4272|136
1597788000000|2020-08-18 22:00:00|4276.9|4274.1|4282.9|4280.1|4284|4280.6|4276.9|4273.5|102
1597788300000|2020-08-18 22:05:00|4281.9|4279.1|4282.9|4280.1|4283.9|4281.1|4281.9|4279.1|11
1597788600000|2020-08-18 22:10:00|4283.5|4279.5|4282.9|4280.1|4283.9|4281.1|4281.9|4279|9
1597788900000|2020-08-18 22:15:00|4283.9|4281.1|4282.9|4280.1|4285.9|4283.1|4282.9|4280.1|21
1597789200000|2020-08-18 22:20:00|4283.4|4280.6|4282.9|4280.1|4283.4|4280.6|4281.9|4279.1|5
1597789500000|2020-08-18 22:25:00|4281.9|4279.1|4281.9|4279.1|4282.9|4280.1|4281.9|4279.1|3
1597789800000|2020-08-18 22:30:00|4279.9|4277.1|4278.9|4276.1|4280.9|4278.1|4277.9|4275.1|5
1597790100000|2020-08-18 22:35:00|4277.9|4275.1|4277.9|4275.1|4279.9|4277.1|4277.9|4275.1|4
1597790400000|2020-08-18 22:40:00|4278.9|4276.1|4281.9|4279.1|4282.5|4279.1|4277.9|4275.1|1
1597790700000|2020-08-18 22:45:00|4282.4|4279.6|4283.9|4281.1|4283.9|4281.1|4281.9|4279.1|2
1597791000000|2020-08-18 22:50:00|4284.4|4281.6|4285.9|4283.1|4285.9|4283.1|4284.4|4281.6|8
1597791300000|2020-08-18 22:55:00|4284.9|4282.1|4285.9|4283.1|4285.9|4283.1|4284.9|4282.1|11
1597791600000|2020-08-18 23:00:00|4284.9|4282.1|4288.9|4286.1|4288.9|4286.1|4284.9|4282.1|1468
1597791900000|2020-08-18 23:05:00|4287.9|4285.1|4290.9|4288.1|4291.9|4289.1|4286.9|4284.1|150
1597792200000|2020-08-18 23:10:00|4291.9|4289.1|4292.9|4290.1|4292.9|4290.1|4291.9|4289.1|96
1597792500000|2020-08-18 23:15:00|4291.9|4289.1|4291.9|4289.1|4292.9|4290.1|4289.9|4287.1|106
1597792800000|2020-08-18 23:20:00|4291.4|4288.6|4291.9|4289.1|4291.9|4289.1|4290.9|4288.1|38
1597793100000|2020-08-18 23:25:00|4290.9|4288.1|4292.9|4290.1|4292.9|4290.1|4290.9|4288.1|43
1597793400000|2020-08-18 23:30:00|4291.4|4288.6|4290.9|4288.1|4292.4|4289.6|4290.9|4288.1|76
1597793700000|2020-08-18 23:35:00|4289.9|4287.1|4290.9|4288.1|4290.9|4288.1|4289.9|4287.1|50
1597794000000|2020-08-18 23:40:00|4291.9|4289.1|4290.9|4288.1|4291.9|4289.1|4289.9|4287.1|56
1597794300000|2020-08-18 23:45:00|4289.9|4287.1|4290.9|4288.1|4290.9|4288.1|4288.9|4286.1|76
1597794600000|2020-08-18 23:50:00|4291.9|4289.1|4291.9|4289.1|4292.4|4289.6|4290.9|4288.1|81
1597794900000|2020-08-18 23:55:00|4292.9|4290.1|4290.9|4288.1|4292.9|4290.1|4287.9|4285.1|164
1597795200000|2020-08-19 00:00:00|4291.9|4289.1|4292.9|4290.1|4293.9|4291.1|4286.9|4284.1|698
1597795500000|2020-08-19 00:05:00|4292.4|4289.6|4293|4290.2|4293.9|4291.1|4289|4286.2|379
1597795800000|2020-08-19 00:10:00|4292|4289.2|4289|4286.2|4292|4289.2|4288|4285.2|201
1597796100000|2020-08-19 00:15:00|4288.5|4285.7|4284|4281.2|4289|4286.2|4284|4281.2|167
1597796400000|2020-08-19 00:20:00|4285|4282.2|4288|4285.2|4288|4285.2|4284|4281.2|111
1597796700000|2020-08-19 00:25:00|4287|4284.2|4285|4282.2|4287|4284.2|4284|4281.2|110
1597797000000|2020-08-19 00:30:00|4284|4281.2|4284|4281.2|4285|4282.2|4282|4279.2|142
1597797300000|2020-08-19 00:35:00|4285|4282.2|4284|4281.2|4285|4282.2|4282|4279.2|147
1597797600000|2020-08-19 00:40:00|4285|4282.2|4286|4283.2|4287|4284.2|4283|4280.2|108
1597797900000|2020-08-19 00:45:00|4287|4284.2|4283|4280.2|4287|4284.2|4282|4279.2|156
1597798200000|2020-08-19 00:50:00|4284|4281.2|4284|4281.2|4287|4284.2|4284|4281.2|104
1597798500000|2020-08-19 00:55:00|4285|4282.2|4287|4284.2|4289|4286.2|4283|4280.2|120
1597798800000|2020-08-19 01:00:00|4287.5|4284.7|4294|4291.2|4294|4291.2|4286|4283.2|317
1597799100000|2020-08-19 01:05:00|4293|4290.2|4295|4292.2|4297|4294.2|4292|4289.2|294
1597799400000|2020-08-19 01:10:00|4296|4293.2|4294|4291.2|4296|4293.2|4291|4288.2|266
1597799700000|2020-08-19 01:15:00|4293|4290.2|4296|4293.2|4297|4294.2|4293|4290.2|175
1597800000000|2020-08-19 01:20:00|4295|4292.2|4295|4292.2|4296|4293.2|4294|4291.2|233
1597800300000|2020-08-19 01:25:00|4294|4291.2|4294|4291.2|4298|4295.2|4294|4291.2|194
1597800600000|2020-08-19 01:30:00|4293|4290.2|4295|4292.2|4295|4292.2|4292|4289.2|170
1597800900000|2020-08-19 01:35:00|4296|4293.2|4295|4292.2|4298|4295.2|4295|4292.2|172
1597801200000|2020-08-19 01:40:00|4294|4291.2|4296|4293.2|4296|4293.2|4293|4290.2|187
1597801500000|2020-08-19 01:45:00|4295|4292.2|4297|4294.2|4297|4294.2|4295|4292.2|198
1597801800000|2020-08-19 01:50:00|4296|4293.2|4297|4294.2|4298|4295.2|4296|4293.2|134
1597802100000|2020-08-19 01:55:00|4296|4293.2|4293|4290.2|4296|4293.2|4290|4287.2|252
1597802400000|2020-08-19 02:00:00|4294|4291.2|4297|4294.2|4298|4295.2|4294|4291.2|244
1597802700000|2020-08-19 02:05:00|4298|4295.2|4296|4293.2|4298|4295.2|4295|4292.2|245
1597803000000|2020-08-19 02:10:00|4295|4292.2|4296|4293.2|4297|4294.2|4294|4291.2|190
1597803300000|2020-08-19 02:15:00|4297|4294.2|4297|4294.2|4298|4295.2|4296|4293.2|68
1597803600000|2020-08-19 02:20:00|4297.5|4294.7|4295|4292.2|4298|4295.2|4295|4292.2|81
1597803900000|2020-08-19 02:25:00|4296|4293.2|4293.1|4290.3|4296|4293.2|4293.1|4290.3|112
1597804200000|2020-08-19 02:30:00|4294|4291.2|4296.1|4293.3|4296.1|4293.3|4293.1|4290.3|155
1597804500000|2020-08-19 02:35:00|4297|4294.2|4296.1|4293.3|4297.1|4294.3|4296.1|4293.3|78
1597804800000|2020-08-19 02:40:00|4295.1|4292.3|4294.1|4291.3|4295.1|4292.3|4294.1|4291.3|97
1597805100000|2020-08-19 02:45:00|4294.6|4291.8|4297.1|4294.3|4297.1|4294.3|4294.1|4291.3|96
1597805400000|2020-08-19 02:50:00|4296.6|4293.8|4295.1|4292.3|4297.1|4294.3|4294.6|4291.8|54
1597805700000|2020-08-19 02:55:00|4296.1|4293.3|4295.1|4292.3|4296.1|4293.3|4295.1|4292.3|66
1597806000000|2020-08-19 03:00:00|4295.6|4292.8|4296.1|4293.3|4296.1|4293.3|4295.1|4292.3|413
1597806300000|2020-08-19 03:05:00|4295.6|4292.8|4292.1|4289.3|4296.1|4293.3|4291.6|4288.8|239
1597806600000|2020-08-19 03:10:00|4293.1|4290.3|4293.1|4290.3|4293.1|4290.3|4292.1|4289.3|88
1597806900000|2020-08-19 03:15:00|4294.1|4291.3|4296.1|4293.3|4296.1|4293.3|4293.1|4290.3|175
1597807200000|2020-08-19 03:20:00|4297.1|4294.3|4293.1|4290.3|4297.1|4294.3|4293.1|4290.3|230
1597807500000|2020-08-19 03:25:00|4294.1|4291.3|4293.1|4290.3|4294.1|4291.3|4292.1|4289.3|153
1597807800000|2020-08-19 03:30:00|4292.1|4289.3|4294.1|4291.3|4295.1|4292.3|4292.1|4289.3|128
1597808100000|2020-08-19 03:35:00|4295.1|4292.3|4295.1|4292.3|4296.1|4293.3|4294.1|4291.3|62
1597808400000|2020-08-19 03:40:00|4295.6|4292.8|4294.1|4291.3|4296.1|4293.3|4294.1|4291.3|79
1597808700000|2020-08-19 03:45:00|4293.1|4290.3|4293.1|4290.3|4294.1|4291.3|4293.1|4290.3|32
1597809000000|2020-08-19 03:50:00|4292.1|4289.3|4290.1|4287.3|4292.1|4289.3|4290.1|4287.3|115
1597809300000|2020-08-19 03:55:00|4291.1|4288.3|4290.1|4287.3|4291.1|4288.3|4289.1|4286.3|128
1597809600000|2020-08-19 04:00:00|4291.1|4288.3|4290.1|4287.3|4291.1|4288.3|4290.1|4287.3|91
1597809900000|2020-08-19 04:05:00|4291.1|4288.3|4290.1|4287.3|4291.1|4288.3|4289.1|4286.3|122
1597810200000|2020-08-19 04:10:00|4289.6|4286.8|4290.1|4287.3|4290.1|4287.3|4288.1|4285.3|90
1597810500000|2020-08-19 04:15:00|4289.1|4286.3|4289.1|4286.3|4291.1|4288.3|4288.1|4285.3|145
1597810800000|2020-08-19 04:20:00|4288.1|4285.3|4287.1|4284.3|4288.1|4285.3|4287.1|4284.3|72
1597811100000|2020-08-19 04:25:00|4286.1|4283.3|4287.1|4284.3|4287.1|4284.3|4286.1|4283.3|35
1597811400000|2020-08-19 04:30:00|4286.1|4283.3|4285.1|4282.3|4287.1|4284.3|4285.1|4282.3|167
1597811700000|2020-08-19 04:35:00|4286.1|4283.3|4288.1|4285.3|4289.1|4286.3|4286.1|4283.3|134
1597812000000|2020-08-19 04:40:00|4287.1|4284.3|4289.1|4286.3|4289.1|4286.3|4287.1|4284.3|54
1597812300000|2020-08-19 04:45:00|4290.1|4287.3|4286.1|4283.3|4290.1|4287.3|4286.1|4283.3|83
1597812600000|2020-08-19 04:50:00|4285.2|4282.4|4287.1|4284.3|4287.1|4284.3|4285.1|4282.3|148
1597812900000|2020-08-19 04:55:00|4286.2|4283.4|4287.2|4284.4|4288.1|4285.3|4286.1|4283.3|59
1597813200000|2020-08-19 05:00:00|4286.2|4283.4|4286.2|4283.4|4288.2|4285.4|4286.2|4283.4|209
1597813500000|2020-08-19 05:05:00|4286.7|4283.9|4285.2|4282.4|4287.2|4284.4|4285.2|4282.4|132
1597813800000|2020-08-19 05:10:00|||||||||47
1597814100000|2020-08-19 05:15:00|4286.2|4283.4|4288.2|4285.4|4288.2|4285.4|4285.7|4282.9|139
1597814400000|2020-08-19 05:20:00|4287.2|4284.4|4287.2|4284.4|4287.2|4284.4|4286.2|4283.4|61
1597814700000|2020-08-19 05:25:00|4286.2|4283.4|4284.2|4281.4|4287.2|4284.4|4284.2|4281.4|112
1597815000000|2020-08-19 05:30:00|4285.2|4282.4|4287.2|4284.4|4289.2|4286.4|4284.2|4281.4|201
1597815300000|2020-08-19 05:35:00|4288.2|4285.4|4284.2|4281.4|4290.2|4287.4|4284.2|4281.4|257
1597815600000|2020-08-19 05:40:00|4283.2|4280.4|4280.2|4277.4|4283.2|4280.4|4280.2|4277.4|414
1597815900000|2020-08-19 05:45:00|4279.7|4276.9|4280.2|4277.4|4283.2|4280.4|4279.2|4276.4|275
1597816200000|2020-08-19 05:50:00|4279.7|4276.9|4282.2|4279.4|4283.2|4280.4|4279.2|4276.4|241
1597816500000|2020-08-19 05:55:00|4281.2|4278.4|4282.2|4279.4|4283.2|4280.4|4281.2|4278.4|101
1597816800000|2020-08-19 06:00:00|4281.2|4278.4|4283.2|4280.4|4283.2|4280.4|4278.2|4275.4|299
1597817100000|2020-08-19 06:05:00|4282.7|4279.9|4282.2|4279.4|4283.2|4280.4|4279.2|4276.4|266
1597817400000|2020-08-19 06:10:00|4281.2|4278.4|4279.2|4276.4|4281.2|4278.4|4275.2|4272.4|553
1597817700000|2020-08-19 06:15:00|4278.2|4275.4|4282.2|4279.4|4282.2|4279.4|4277.7|4274.9|250
1597818000000|2020-08-19 06:20:00|4283.2|4280.4|4284.2|4281.4|4285.2|4282.4|4279.2|4276.4|278
1597818300000|2020-08-19 06:25:00|4284.7|4281.9|4284.2|4281.4|4287.2|4284.4|4284.2|4281.4|283
1597818600000|2020-08-19 06:30:00|4283.2|4280.4|4284.2|4281.4|4288.2|4285.4|4283.2|4280.4|260
1597818900000|2020-08-19 06:35:00|4285.2|4282.4|4285.2|4282.4|4286.2|4283.4|4283.2|4280.4|166
1597819200000|2020-08-19 06:40:00|4284.2|4281.4|4283.2|4280.4|4285.2|4282.4|4283.2|4280.4|211
1597819500000|2020-08-19 06:45:00|4282.2|4279.4|4279.2|4276.4|4284.7|4281.9|4278.2|4275.4|624
1597819800000|2020-08-19 06:50:00|4280.2|4277.4|4281.2|4278.4|4282.2|4279.4|4279.2|4276.4|161
1597820100000|2020-08-19 06:55:00|4280.2|4277.4|4287.2|4284.4|4288.2|4285.4|4280.2|4277.4|383
1597820400000|2020-08-19 07:00:00|4286.7|4283.9|4281.3|4278.5|4287.2|4284.4|4278.2|4275.4|722
1597820700000|2020-08-19 07:05:00|4281.2|4278.4|4279.3|4276.5|4281.3|4278.5|4277.2|4274.4|443
1597821000000|2020-08-19 07:10:00|4280.3|4277.5|4278.3|4275.5|4281.3|4278.5|4277.3|4274.5|456
1597821300000|2020-08-19 07:15:00|4277.8|4275|4275.3|4272.5|4281.2|4278.4|4275.3|4272.5|339
1597821600000|2020-08-19 07:20:00|4274.3|4271.5|4278.3|4275.5|4279.3|4276.5|4274.3|4271.5|567
1597821900000|2020-08-19 07:25:00|4277.3|4274.5|4280.3|4277.5|4281.3|4278.5|4277.3|4274.5|336
1597822200000|2020-08-19 07:30:00|4281.3|4278.5|4287.3|4284.5|4287.3|4284.5|4280.3|4277.5|692
1597822500000|2020-08-19 07:35:00|4286.3|4283.5|4286.3|4283.5|4288.3|4285.5|4285.3|4282.5|601
1597822800000|2020-08-19 07:40:00|4286.8|4284|4288.3|4285.5|4291.3|4288.5|4284.3|4281.5|904
1597823100000|2020-08-19 07:45:00|4289.3|4286.5|4286.3|4283.5|4292.8|4290|4286.3|4283.5|1076
1597823400000|2020-08-19 07:50:00|4287.3|4284.5|4289.3|4286.5|4291.3|4288.5|4286.3|4283.5|507
1597823700000|2020-08-19 07:55:00|4288.3|4285.5|4284.3|4281.5|4290.3|4287.5|4283.3|4280.5|335
1597824000000|2020-08-19 08:00:00|4284.8|4282|4281.3|4278.5|4284.8|4282|4277.8|4275|875
1597824300000|2020-08-19 08:05:00|4281.8|4279|4273.3|4270.5|4282.3|4279.5|4272.3|4269.5|648
1597824600000|2020-08-19 08:10:00|4272.3|4269.5|4271.3|4268.5|4274.3|4271.5|4268.3|4265.5|776
1597824900000|2020-08-19 08:15:00|4270.3|4267.5|4269.3|4266.5|4273.3|4270.5|4266.8|4264|1077
1597825200000|2020-08-19 08:20:00|4269.8|4267|4270.3|4267.5|4271.3|4268.5|4269.3|4266.5|564
1597825500000|2020-08-19 08:25:00|4269.3|4266.5|4266.3|4263.5|4269.3|4266.5|4262.3|4259.5|1343
1597825800000|2020-08-19 08:30:00|4265.3|4262.5|4273.3|4270.5|4273.3|4270.5|4264.3|4261.5|1348
1597826100000|2020-08-19 08:35:00|4272.3|4269.5|4276.3|4273.5|4277.8|4275|4272.3|4269.5|688
1597826400000|2020-08-19 08:40:00|4276.8|4274|4279.3|4276.5|4281.3|4278.5|4276.3|4273.5|712
1597826700000|2020-08-19 08:45:00|4279.8|4277|4278.3|4275.5|4281.3|4278.5|4274.8|4272|456
1597827000000|2020-08-19 08:50:00|4277.3|4274.5|4279.3|4276.5|4281.3|4278.5|4277.3|4274.5|327
1597827300000|2020-08-19 08:55:00|4280.3|4277.5|4279.3|4276.5|4282.3|4279.5|4279.3|4276.5|400
1597827600000|2020-08-19 09:00:00|4278.3|4275.5|4282.3|4279.5|4282.3|4279.5|4278.3|4275.5|441
1597827900000|2020-08-19 09:05:00|4281.3|4278.5|4284.3|4281.5|4287.3|4284.5|4281.3|4278.5|787
1597828200000|2020-08-19 09:10:00|4284.8|4282|4281.3|4278.5|4286.3|4283.5|4280.3|4277.5|558
1597828500000|2020-08-19 09:15:00|4282.3|4279.5|4287.3|4284.5|4288.3|4285.5|4282.3|4279.5|389
1597828800000|2020-08-19 09:20:00|4288.3|4285.5|4282.3|4279.5|4289.3|4286.5|4282.3|4279.5|517
1597829100000|2020-08-19 09:25:00|4283.3|4280.5|4279.3|4276.5|4283.3|4280.5|4277.3|4274.5|456
1597829400000|2020-08-19 09:30:00|4278.4|4275.6|4280.4|4277.6|4280.4|4277.6|4277.3|4274.5|326
1597829700000|2020-08-19 09:35:00|4280.3|4277.5|4278.9|4276.1|4281.3|4278.5|4277.4|4274.6|298
1597830000000|2020-08-19 09:40:00|4278.4|4275.6|4281.4|4278.6|4283.4|4280.6|4277.4|4274.6|430
1597830300000|2020-08-19 09:45:00|4280.4|4277.6|4280.4|4277.6|4282.3|4279.5|4277.4|4274.6|272
1597830600000|2020-08-19 09:50:00|4279.4|4276.6|4285.4|4282.6|4286.4|4283.6|4279.4|4276.6|390
1597830900000|2020-08-19 09:55:00|4284.4|4281.6|4279.4|4276.6|4285.4|4282.6|4278.4|4275.6|350
1597831200000|2020-08-19 10:00:00|4278.4|4275.6|4282.4|4279.6|4282.4|4279.6|4278.4|4275.6|353
1597831500000|2020-08-19 10:05:00|4281.9|4279.1|4280.4|4277.6|4283.4|4280.6|4280.4|4277.6|332
1597831800000|2020-08-19 10:10:00|4279.4|4276.6|4273.4|4270.6|4281.4|4278.6|4273.4|4270.6|437
1597832100000|2020-08-19 10:15:00|4272.4|4269.6|4269.4|4266.6|4274.4|4271.6|4268.4|4265.6|864
1597832400000|2020-08-19 10:20:00|4268.4|4265.6|4272.4|4269.6|4273.4|4270.6|4267.4|4264.6|477
1597832700000|2020-08-19 10:25:00|4271.4|4268.6|4270.4|4267.6|4273.4|4270.6|4269.4|4266.6|39065
1597833000000|2020-08-19 10:30:00|4269.4|4266.6|4270.4|4267.6|4272.4|4269.6|4268.4|4265.6|509
1597833300000|2020-08-19 10:35:00|4270.9|4268.1|4273.4|4270.6|4274.4|4271.6|4270.4|4267.6|348
1597833600000|2020-08-19 10:40:00|4274.4|4271.6|4275.4|4272.6|4275.4|4272.6|4272.4|4269.6|353
1597833900000|2020-08-19 10:45:00|4276.4|4273.6|4276.4|4273.6|4277.4|4274.6|4275.4|4272.6|292
1597834200000|2020-08-19 10:50:00|4275.4|4272.6|4277.4|4274.6|4280.4|4277.6|4275.4|4272.6|567
1597834500000|2020-08-19 10:55:00|4278.4|4275.6|4278.4|4275.6|4279.4|4276.6|4278.4|4275.6|179
1597834800000|2020-08-19 11:00:00|4277.4|4274.6|4278.4|4275.6|4278.4|4275.6|4277.4|4274.6|179
1597835100000|2020-08-19 11:05:00|4277.9|4275.1|4280.4|4277.6|4280.4|4277.6|4277.4|4274.6|260
1597835400000|2020-08-19 11:10:00|4279.4|4276.6|4277.4|4274.6|4280.4|4277.6|4277.4|4274.6|283
1597835700000|2020-08-19 11:15:00|4278.4|4275.6|4277.4|4274.6|4279.4|4276.6|4275.4|4272.6|408
1597836000000|2020-08-19 11:20:00|4278.4|4275.6|4278.4|4275.6|4280.4|4277.6|4277.4|4274.6|351
1597836300000|2020-08-19 11:25:00|4277.4|4274.6|4274.4|4271.6|4278.4|4275.6|4273.4|4270.6|310
1597836600000|2020-08-19 11:30:00|4273.4|4270.6|4275.4|4272.6|4277.4|4274.6|4272.4|4269.6|483
1597836900000|2020-08-19 11:35:00|4276.4|4273.6|4276.4|4273.6|4277.4|4274.6|4274.4|4271.6|205
1597837200000|2020-08-19 11:40:00|4277.4|4274.6|4275.4|4272.6|4277.4|4274.6|4275.4|4272.6|172
1597837500000|2020-08-19 11:45:00|4274.9|4272.1|4278.4|4275.6|4278.4|4275.6|4274.4|4271.6|195
1597837800000|2020-08-19 11:50:00|4278.9|4276.1|4280.4|4277.6|4281.4|4278.6|4278.4|4275.6|259
1597838100000|2020-08-19 11:55:00|4279.4|4276.6|4278.4|4275.6|4280.4|4277.6|4278.4|4275.6|212
1597838400000|2020-08-19 12:00:00|4277.5|4274.7|4274.5|4271.7|4277.5|4274.7|4272.5|4269.7|1246
1597838700000|2020-08-19 12:05:00|4273.5|4270.7|4273.5|4270.7|4275.5|4272.7|4271.5|4268.7|699
1597839000000|2020-08-19 12:10:00|4272.5|4269.7|4273.5|4270.7|4275.5|4272.7|4272.5|4269.7|333
1597839300000|2020-08-19 12:15:00|4274.5|4271.7|4272.5|4269.7|4276.5|4273.7|4269.5|4266.7|1105
1597839600000|2020-08-19 12:20:00|4271.5|4268.7|4270.5|4267.7|4273.5|4270.7|4270.5|4267.7|577
1597839900000|2020-08-19 12:25:00|4271.5|4268.7|4275.5|4272.7|4276.5|4273.7|4271.5|4268.7|585
1597840200000|2020-08-19 12:30:00|4274.5|4271.7|4272.5|4269.7|4275.5|4272.7|4270.5|4267.7|596
1597840500000|2020-08-19 12:35:00|4271.5|4268.7|4268.5|4265.7|4273.5|4270.7|4267.5|4264.7|956
1597840800000|2020-08-19 12:40:00|4269.5|4266.7|4270.5|4267.7|4276.5|4273.7|4268.5|4265.7|1637
1597841100000|2020-08-19 12:45:00|4271.5|4268.7|4271.5|4268.7|4272.5|4269.7|4268.5|4265.7|1142
1597841400000|2020-08-19 12:50:00|4272.5|4269.7|4277.5|4274.7|4277.5|4274.7|4271.5|4268.7|1137
1597841700000|2020-08-19 12:55:00|4277|4274.2|4275.5|4272.7|4278.5|4275.7|4275.5|4272.7|618
1597842000000|2020-08-19 13:00:00|4274.5|4271.7|4264.5|4261.7|4279.5|4276.7|4259.5|4256.7|4314
1597842300000|2020-08-19 13:05:00|4263.5|4260.7|4267.5|4264.7|4269.5|4266.7|4263.5|4260.7|4139
1597842600000|2020-08-19 13:10:00|4266.5|4263.7|4272.5|4269.7|4275.5|4272.7|4264.5|4261.7|2071
1597842900000|2020-08-19 13:15:00|4271.5|4268.7|4275.5|4272.7|4275.5|4272.7|4271.5|4268.7|1365
1597843200000|2020-08-19 13:20:00|4276.5|4273.7|4286.5|4283.7|4286.5|4283.7|4272.5|4269.7|4125
1597843500000|2020-08-19 13:25:00|4287.5|4284.7|4283.5|4280.7|4288.5|4285.7|4282.5|4279.7|2161
1597843800000|2020-08-19 13:30:00|4284|4281.2|4283.5|4280.7|4289.5|4286.7|4282.5|4279.7|4488
1597844100000|2020-08-19 13:35:00|4284.5|4281.7|4284.5|4281.7|4288.5|4285.7|4284.5|4281.7|1889
1597844400000|2020-08-19 13:40:00|4285.5|4282.7|4282.5|4279.7|4290.5|4287.7|4281.5|4278.7|1708
1597844700000|2020-08-19 13:45:00|4283.5|4280.7|4279.5|4276.7|4285.5|4282.7|4278.5|4275.7|2156
1597845000000|2020-08-19 13:50:00|4278.5|4275.7|4277.5|4274.7|4281.5|4278.7|4276.5|4273.7|1281
1597845300000|2020-08-19 13:55:00|4278.5|4275.7|4265.5|4262.7|4278.5|4275.7|4262.5|4259.7|4470
1597845600000|2020-08-19 14:00:00|4265|4262.2|4268.5|4265.7|4271|4268.2|4262.5|4259.7|2707
1597845900000|2020-08-19 14:05:00|4267.5|4264.7|4263.5|4260.7|4267.5|4264.7|4263.5|4260.7|1238
1597846200000|2020-08-19 14:10:00|4264.5|4261.7|4264.5|4261.7|4267.5|4264.7|4263.5|4260.7|1645
1597846500000|2020-08-19 14:15:00|4265.5|4262.7|4263.5|4260.7|4266.5|4263.7|4263.5|4260.7|1189
1597846800000|2020-08-19 14:20:00|4262.5|4259.7|4258.5|4255.7|4263.5|4260.7|4257.5|4254.7|2783
1597847100000|2020-08-19 14:25:00|4259.5|4256.7|4263|4260.2|4267.5|4264.7|4259.5|4256.7|3761
1597847400000|2020-08-19 14:30:00|4263.5|4260.7|4301.5|4298.7|4304.5|4301.7|4263.5|4260.7|14191
1597847700000|2020-08-19 14:35:00|4300.5|4297.7|4290.5|4287.7|4306.5|4303.7|4287.5|4284.7|9327
1597848000000|2020-08-19 14:40:00|4290|4287.2|4288.5|4285.7|4297.5|4294.7|4288.5|4285.7|3378
1597848300000|2020-08-19 14:45:00|4289.5|4286.7|4277.5|4274.7|4292.5|4289.7|4276.5|4273.7|4379
1597848600000|2020-08-19 14:50:00|4276.5|4273.7|4275.5|4272.7|4277.5|4274.7|4272.5|4269.7|2354
1597848900000|2020-08-19 14:55:00|4275|4272.2|4275.5|4272.7|4275.5|4272.7|4266.5|4263.7|3590
1597849200000|2020-08-19 15:00:00|4276.5|4273.7|4276.5|4273.7|4283.5|4280.7|4271.5|4268.7|7213
1597849500000|2020-08-19 15:05:00|4277.5|4274.7|4277.5|4274.7|4279.5|4276.7|4272.5|4269.7|3660
1597849800000|2020-08-19 15:10:00|4276.5|4273.7|4279.5|4276.7|4283.5|4280.7|4273.5|4270.7|3419
1597850100000|2020-08-19 15:15:00|4279|4276.2|4285.5|4282.7|4285.5|4282.7|4275.5|4272.7|2021
1597850400000|2020-08-19 15:20:00|4286.5|4283.7|4290.5|4287.7|4290.5|4287.7|4282.5|4279.7|2283
1597850700000|2020-08-19 15:25:00|4289.5|4286.7|4296.5|4293.7|4303.5|4300.7|4289.5|4286.7|4496
1597851000000|2020-08-19 15:30:00|4297.5|4294.7|4306.5|4303.7|4308.5|4305.7|4296.5|4293.7|5769
1597851300000|2020-08-19 15:35:00|4307.5|4304.7|4311.5|4308.7|4313.5|4310.7|4305.5|4302.7|2624
1597851600000|2020-08-19 15:40:00|4312.5|4309.7|4314.5|4311.7|4315.5|4312.7|4310.5|4307.7|2278
1597851900000|2020-08-19 15:45:00|4315.5|4312.7|4315.5|4312.7|4323.5|4320.7|4309.5|4306.7|6310
1597852200000|2020-08-19 15:50:00|4316.5|4313.7|4317.5|4314.7|4318.5|4315.7|4314.5|4311.7|2148
1597852500000|2020-08-19 15:55:00|4318.5|4315.7|4317.5|4314.7|4323.5|4320.7|4315.5|4312.7|2563
1597852800000|2020-08-19 16:00:00|4318.5|4315.7|4320.5|4317.7|4323.5|4320.7|4315.5|4312.7|5548
1597853100000|2020-08-19 16:05:00|4319.5|4316.7|4307.5|4304.7|4321.5|4318.7|4306.5|4303.7|4180
1597853400000|2020-08-19 16:10:00|4308.5|4305.7|4303.5|4300.7|4308.5|4305.7|4301.5|4298.7|2095
1597853700000|2020-08-19 16:15:00|4304.5|4301.7|4296.6|4293.8|4305.5|4302.7|4295.6|4292.8|2693
1597854000000|2020-08-19 16:20:00|4296.5|4293.7|4301.5|4298.7|4304.5|4301.7|4295.5|4292.7|2630
1597854300000|2020-08-19 16:25:00|4301.6|4298.8|4302.6|4299.8|4303.5|4300.7|4300.5|4297.7|1089
1597854600000|2020-08-19 16:30:00|4303.5|4300.7|4300.5|4297.7|4304.6|4301.8|4299.6|4296.8|1973
1597854900000|2020-08-19 16:35:00|4299.6|4296.8|4299.6|4296.8|4302.6|4299.8|4298.6|4295.8|1008
1597855200000|2020-08-19 16:40:00|4300.6|4297.8|4296.6|4293.8|4302.6|4299.8|4296.6|4293.8|995
1597855500000|2020-08-19 16:45:00|4297.6|4294.8|4298.6|4295.8|4301.6|4298.8|4296.6|4293.8|1760
1597855800000|2020-08-19 16:50:00|4299.6|4296.8|4300.6|4297.8|4300.6|4297.8|4295.6|4292.8|1170
1597856100000|2020-08-19 16:55:00|4301.6|4298.8|4305.6|4302.8|4305.6|4302.8|4299.6|4296.8|1803
1597856400000|2020-08-19 17:00:00|4304.6|4301.8|4303.6|4300.8|4307.6|4304.8|4303.6|4300.8|974
1597856700000|2020-08-19 17:05:00|4304.6|4301.8|4311.6|4308.8|4314.6|4311.8|4303.6|4300.8|2359
1597857000000|2020-08-19 17:10:00|4311.1|4308.3|4310.6|4307.8|4313.6|4310.8|4309.6|4306.8|1127
1597857300000|2020-08-19 17:15:00|4311.6|4308.8|4308.6|4305.8|4314.6|4311.8|4307.6|4304.8|1310
1597857600000|2020-08-19 17:20:00|4309.6|4306.8|4309.6|4306.8|4313.6|4310.8|4308.6|4305.8|944
1597857900000|2020-08-19 17:25:00|4310.6|4307.8|4307.6|4304.8|4311.6|4308.8|4306.6|4303.8|1456
1597858200000|2020-08-19 17:30:00|4306.6|4303.8|4304.6|4301.8|4310.6|4307.8|4303.6|4300.8|2174
1597858500000|2020-08-19 17:35:00|4303.6|4300.8|4301.6|4298.8|4303.6|4300.8|4300.6|4297.8|1369
1597858800000|2020-08-19 17:40:00|4302.6|4299.8|4301.6|4298.8|4302.6|4299.8|4299.6|4296.8|541
1597859100000|2020-08-19 17:45:00|4302.1|4299.3|4300.6|4297.8|4303.6|4300.8|4298.6|4295.8|1338
1597859400000|2020-08-19 17:50:00|4301.6|4298.8|4300.6|4297.8|4304.6|4301.8|4299.6|4296.8|756
1597859700000|2020-08-19 17:55:00|4299.6|4296.8|4310.1|4307.3|4312.6|4309.8|4299.6|4296.8|2334
1597860000000|2020-08-19 18:00:00|4310.6|4307.8|4311.6|4308.8|4317.6|4314.8|4309.6|4306.8|1930
1597860300000|2020-08-19 18:05:00|4312.6|4309.8|4314.6|4311.8|4315.6|4312.8|4309.6|4306.8|3071
1597860600000|2020-08-19 18:10:00|4315.6|4312.8|4291.6|4288.8|4315.6|4312.8|4289.6|4286.8|8130
1597860900000|2020-08-19 18:15:00|4292.6|4289.8|4303.6|4300.8|4303.6|4300.8|4291.6|4288.8|5125
1597861200000|2020-08-19 18:20:00|4302.6|4299.8|4306.6|4303.8|4312.6|4309.8|4302.1|4299.3|2756
1597861500000|2020-08-19 18:25:00|4305.6|4302.8|4308.6|4305.8|4321.6|4318.8|4303.6|4300.8|10966
1597861800000|2020-08-19 18:30:00|4308.1|4305.3|4316.6|4313.8|4317.6|4314.8|4307.6|4304.8|3694
1597862100000|2020-08-19 18:35:00|4315.6|4312.8|4303.6|4300.8|4316.6|4313.8|4303.6|4300.8|2328
1597862400000|2020-08-19 18:40:00|4304.6|4301.8|4303.6|4300.8|4306.6|4303.8|4302.6|4299.8|1012
1597862700000|2020-08-19 18:45:00|4304.1|4301.3|4305.6|4302.8|4306.6|4303.8|4303.6|4300.8|675
1597863000000|2020-08-19 18:50:00|4306.6|4303.8|4307.6|4304.8|4308.6|4305.8|4305.6|4302.8|555
1597863300000|2020-08-19 18:55:00|4308.6|4305.8|4309.6|4306.8|4312.6|4309.8|4307.1|4304.3|1047
1597863600000|2020-08-19 19:00:00|4309.1|4306.3|4307.6|4304.8|4310.6|4307.8|4307.6|4304.8|673
1597863900000|2020-08-19 19:05:00|4308.6|4305.8|4306.6|4303.8|4308.6|4305.8|4306.6|4303.8|287
1597864200000|2020-08-19 19:10:00|4305.6|4302.8|4303.6|4300.8|4306.6|4303.8|4299.7|4295.3|1222
1597864500000|2020-08-19 19:15:00|4304.6|4301.8|4301.6|4298.8|4305.6|4302.8|4300.6|4297.8|462
1597864800000|2020-08-19 19:20:00|4302.1|4299.3|4297.6|4294.8|4302.6|4299.8|4297.6|4294.8|368
1597865100000|2020-08-19 19:25:00|4296.7|4293.9|4299.6|4296.8|4302.6|4299.8|4296.6|4293.8|713
1597865400000|2020-08-19 19:30:00|4299.7|4296.9|4299.7|4296.9|4301.6|4298.8|4298.7|4295.9|314
1597865700000|2020-08-19 19:35:00|4300.6|4297.8|4294.6|4291.8|4300.6|4297.8|4293.6|4290.8|721
1597866000000|2020-08-19 19:40:00|4293.7|4290.9|4298.6|4295.8|4300.6|4297.8|4293.6|4290.8|1860
1597866300000|2020-08-19 19:45:00|4297.7|4294.9|4298.6|4295.8|4300.6|4297.8|4296.6|4293.8|1120
1597866600000|2020-08-19 19:50:00|4299.6|4296.8|4301.6|4298.8|4301.6|4298.8|4296.6|4293.8|519
1597866900000|2020-08-19 19:55:00|4301.7|4298.9|4301.6|4298.8|4302.6|4299.8|4300.6|4297.8|786
1597867200000|2020-08-19 20:00:00|4300.7|4297.9|4305.2|4302.4|4305.7|4302.8|4300.6|4295.7|440
1597867500000|2020-08-19 20:05:00|4304.7|4301.9|4306.6|4303.8|4306.7|4303.9|4304.6|4301.8|347
1597867800000|2020-08-19 20:10:00|4306.7|4303.9|4301.6|4298.8|4306.7|4303.9|4301.6|4298.8|848
1597868100000|2020-08-19 20:15:00|4302.6|4299.8|4300.7|4297.9|4302.7|4299.9|4300.7|4297.9|130
1597868400000|2020-08-19 20:20:00|4300.6|4297.8|4301.6|4298.8|4301.6|4298.8|4299.7|4296.9|247
1597868700000|2020-08-19 20:25:00|4300.7|4297.9|4300.7|4297.9|4303.7|4300.9|4300.6|4297.8|444
1597869000000|2020-08-19 20:30:00|4299.7|4296.9|4301.7|4298.9|4302.7|4299.9|4299.7|4296.9|255
1597869300000|2020-08-19 20:35:00|4302.6|4299.8|4302.7|4299.9|4303.7|4300.9|4302.6|4299.8|60
1597869600000|2020-08-19 20:40:00|4301.7|4298.9|4301.7|4298.9|4302.7|4299.9|4300.7|4297.9|112
1597869900000|2020-08-19 20:45:00|4302.6|4299.8|4300.7|4297.9|4302.7|4299.9|4300.2|4297.4|550
1597870200000|2020-08-19 20:50:00|4299.7|4296.9|4297.7|4294.9|4299.7|4296.9|4297.7|4294.9|262
1597870500000|2020-08-19 20:55:00|4298.7|4295.9|4297.7|4294.9|4299.2|4296.4|4297.7|4294.9|1543
1597874400000|2020-08-19 22:00:00|4295.7|4292.9|4296.2|4293.4|4297.2|4294.4|4290.7|4287.9|645
1597874700000|2020-08-19 22:05:00|4295.7|4292.9|4295.7|4292.9|4296.7|4293.9|4295.2|4292.4|56
1597875000000|2020-08-19 22:10:00|4295.2|4292.4|4296.7|4293.9|4296.7|4293.9|4295.2|4292.4|47
1597875300000|2020-08-19 22:15:00|4296.2|4293.4|4298.7|4295.9|4299.2|4296.4|4296.2|4293.4|67
1597875600000|2020-08-19 22:20:00|4299.2|4296.4|4298.7|4295.9|4299.2|4296.4|4298.7|4295.9|34
1597875900000|2020-08-19 22:25:00|4297.7|4294.9|4296.7|4293.9|4297.7|4294.9|4296.7|4293.9|38
1597876200000|2020-08-19 22:30:00|4297.7|4294.9|4295.7|4292.9|4297.7|4294.9|4295.7|4292.9|57
1597876500000|2020-08-19 22:35:00|4294.7|4291.9|4292.7|4289.9|4295.7|4292.9|4292.7|4289.9|100
1597876800000|2020-08-19 22:40:00|4293.7|4290.9|4293.7|4290.9|4293.7|4290.9|4292.7|4289.9|59
1597877100000|2020-08-19 22:45:00|4292.7|4289.9|4293.7|4290.9|4293.7|4290.9|4292.7|4289.9|50
1597877400000|2020-08-19 22:50:00|||||||||36
1597877700000|2020-08-19 22:55:00|4293.8|4291|4291.7|4288.9|4294.7|4291.9|4290.7|4287.9|106
1597878000000|2020-08-19 23:00:00|4291.2|4288.4|4290.7|4287.9|4291.7|4288.9|4290.7|4287.9|52
1597878300000|2020-08-19 23:05:00|4289.8|4287|4292.7|4289.9|4293.7|4290.9|4289.7|4286.9|153
1597878600000|2020-08-19 23:10:00|4292.2|4289.4|4291.7|4288.9|4292.2|4289.4|4290.7|4287.9|62
1597878900000|2020-08-19 23:15:00|4290.8|4288|4291.7|4288.9|4291.7|4288.9|4290.7|4287.9|37
1597879200000|2020-08-19 23:20:00|4291.8|4289|4292.8|4290|4293.8|4291|4291.8|4289|77
1597879500000|2020-08-19 23:25:00|4291.8|4289|4291.8|4289|4291.8|4289|4291.3|4288.5|29
1597879800000|2020-08-19 23:30:00|4291.3|4288.5|4288.8|4286|4291.8|4289|4288.8|4286|113
1597880100000|2020-08-19 23:35:00|4287.8|4285|4287.8|4285|4287.8|4285|4286.8|4284|80
1597880400000|2020-08-19 23:40:00|4286.8|4284|4287.8|4285|4287.8|4285|4284.8|4282|130
1597880700000|2020-08-19 23:45:00|4288.8|4286|4288.8|4286|4288.8|4286|4286.8|4284|76
1597881000000|2020-08-19 23:50:00|4287.8|4285|4286.8|4284|4289.8|4287|4285.8|4283|148
1597881300000|2020-08-19 23:55:00|4285.8|4283|4285.8|4283|4285.8|4283|4284.8|4282|286
1597881600000|2020-08-20 00:00:00|4287.7|4284.9|4287.8|4285|4290.3|4287.5|4284.8|4282|566
1597881900000|2020-08-20 00:05:00|4288.8|4286|4281.3|4278.5|4288.8|4286|4280.8|4278|571
1597882200000|2020-08-20 00:10:00|4281.8|4279|4283.8|4281|4283.8|4281|4279.3|4276.5|446
1597882500000|2020-08-20 00:15:00|4283.3|4280.5|4283.8|4281|4284.8|4282|4281.8|4279|137
1597882800000|2020-08-20 00:20:00|4284.8|4282|4283.8|4281|4285.8|4283|4282.8|4280|180
1597883100000|2020-08-20 00:25:00|4282.8|4280|4286.8|4284|4286.8|4284|4282.8|4280|305
1597883400000|2020-08-20 00:30:00|4286.3|4283.5|4288.8|4286|4289.8|4287|4285.8|4283|166
1597883700000|2020-08-20 00:35:00|4289.8|4287|4286.8|4284|4290.3|4287.5|4286.8|4284|143
1597884000000|2020-08-20 00:40:00|4287.8|4285|4283.8|4281|4288.8|4286|4282.8|4280|165
1597884300000|2020-08-20 00:45:00|4282.8|4280|4282.8|4280|4283.8|4281|4280.3|4277.5|218
1597884600000|2020-08-20 00:50:00|4283.8|4281|4281.8|4279|4284.8|4282|4281.8|4279|215
1597884900000|2020-08-20 00:55:00|4280.8|4278|4282.8|4280|4283.8|4281|4280.8|4278|193
1597885200000|2020-08-20 01:00:00|4283.3|4280.5|4280.8|4278|4283.8|4281|4280.8|4278|222
1597885500000|2020-08-20 01:05:00|4281.8|4279|4281.8|4279|4282.8|4280|4280.8|4278|112
1597885800000|2020-08-20 01:10:00|4280.8|4278|4280.8|4278|4282.8|4280|4278.8|4276|279
1597886100000|2020-08-20 01:15:00|4280.3|4277.5|4280.8|4278|4282.8|4280|4278.8|4276|276
1597886400000|2020-08-20 01:20:00|4279.9|4277.1|4272.8|4270|4280.8|4278|4272.8|4270|1138
1597886700000|2020-08-20 01:25:00|4273.3|4270.5|4272.8|4270|4274.8|4272|4271.8|4269|426
1597887000000|2020-08-20 01:30:00|4273.8|4271|4272.8|4270|4273.8|4271|4271.8|4269|283
1597887300000|2020-08-20 01:35:00|4272.4|4269.6|4277.8|4275|4279.8|4277|4271.8|4269|644
1597887600000|2020-08-20 01:40:00|4276.8|4274|4276.9|4274.1|4277.8|4275|4272.8|4270|502
1597887900000|2020-08-20 01:45:00|4277.8|4275|4274.8|4272|4278.8|4276|4274.8|4272|310
1597888200000|2020-08-20 01:50:00|4273.9|4271.1|4272.9|4270.1|4275.8|4273|4270.9|4268.1|447
1597888500000|2020-08-20 01:55:00|4272.8|4270|4272.9|4270.1|4272.9|4270.1|4271.9|4269.1|107
1597888800000|2020-08-20 02:00:00|4272.8|4270|4274.8|4272|4274.9|4272.1|4270.8|4268|437
1597889100000|2020-08-20 02:05:00|4273.9|4271.1|4272.9|4270.1|4275.8|4273|4272.8|4270|328
1597889400000|2020-08-20 02:10:00|4272.8|4270|4270.9|4268.1|4272.9|4270.1|4270.9|4268.1|257
1597889700000|2020-08-20 02:15:00|4271.8|4269|4274.9|4272.1|4274.9|4272.1|4270.9|4268.1|273
1597890000000|2020-08-20 02:20:00|4275.4|4272.6|4271.9|4269.1|4275.9|4273.1|4271.9|4269.1|257
1597890300000|2020-08-20 02:25:00|4271.8|4269|4269.9|4267.1|4272.9|4270.1|4269.9|4267.1|556
1597890600000|2020-08-20 02:30:00|4270.9|4268.1|4269.9|4267.1|4273.9|4271.1|4268.9|4266.1|505
1597890900000|2020-08-20 02:35:00|4269.4|4266.6|4266.9|4264.1|4269.9|4267.1|4265.9|4263.1|518
1597891200000|2020-08-20 02:40:00|4265.9|4263.1|4267.9|4265.1|4267.9|4265.1|4265.9|4263.1|328
1597891500000|2020-08-20 02:45:00|4266.9|4264.1|4265.9|4263.1|4266.9|4264.1|4265.9|4263.1|441
1597891800000|2020-08-20 02:50:00|4266.9|4264.1|4266.9|4264.1|4267.9|4265.1|4265.9|4263.1|379
1597892100000|2020-08-20 02:55:00|4267.9|4265.1|4269.9|4267.1|4270.9|4268.1|4266.9|4264.1|184
1597892400000|2020-08-20 03:00:00|4270.4|4267.6|4269.9|4267.1|4270.9|4268.1|4269.9|4267.1|189
1597892700000|2020-08-20 03:05:00|4270.9|4268.1|4268.9|4266.1|4270.9|4268.1|4268.9|4266.1|212
1597893000000|2020-08-20 03:10:00|4267.9|4265.1|4269.9|4267.1|4270.9|4268.1|4267.9|4265.1|215
1597893300000|2020-08-20 03:15:00|4270.9|4268.1|4269.9|4267.1|4272.9|4270.1|4269.9|4267.1|307
1597893600000|2020-08-20 03:20:00|4270.9|4268.1|4270.9|4268.1|4270.9|4268.1|4268.9|4266.1|313
1597893900000|2020-08-20 03:25:00|4271.9|4269.1|4274.9|4272.1|4274.9|4272.1|4271.4|4268.6|259
1597894200000|2020-08-20 03:30:00|4274.4|4271.6|4272.9|4270.1|4275.4|4272.6|4271.9|4269.1|267
1597894500000|2020-08-20 03:35:00|4272.4|4269.6|4272.9|4270.1|4273.9|4271.1|4271.9|4269.1|171
1597894800000|2020-08-20 03:40:00|4272.4|4269.6|4273.9|4271.1|4274.9|4272.1|4271.9|4269.1|305
1597895100000|2020-08-20 03:45:00|4273|4270.2|4271.9|4269.1|4273|4270.2|4271.9|4269.1|141
1597895400000|2020-08-20 03:50:00|4271|4268.2|4271.9|4269.1|4271.9|4269.1|4270.9|4268.1|166
1597895700000|2020-08-20 03:55:00|4272.9|4270.1|4274.9|4272.1|4274.9|4272.1|4271.9|4269.1|330
1597896000000|2020-08-20 04:00:00|4273.9|4271.1|4274.9|4272.1|4274.9|4272.1|4273.9|4271.1|147
1597896300000|2020-08-20 04:05:00|4274.4|4271.6|4274.9|4272.1|4275.9|4273.1|4274.4|4271.6|109
1597896600000|2020-08-20 04:10:00|4273.9|4271.1|4275.9|4273.1|4275.9|4273.1|4273.9|4271.1|65
1597896900000|2020-08-20 04:15:00|4274.9|4272.1|4273.9|4271.1|4274.9|4272.1|4273.9|4271.1|143
1597897200000|2020-08-20 04:20:00|4274.9|4272.1|4273.9|4271.1|4274.9|4272.1|4272.9|4270.1|221
1597897500000|2020-08-20 04:25:00|4274|4271.2|4273|4270.2|4274|4271.2|4272.9|4270.1|67
1597897800000|2020-08-20 04:30:00|4272.9|4270.1|4272|4269.2|4273|4270.2|4271.5|4268.7|160
1597898100000|2020-08-20 04:35:00|4271|4268.2|4272|4269.2|4272|4269.2|4271|4268.2|101
1597898400000|2020-08-20 04:40:00|4273|4270.2|4272|4269.2|4273|4270.2|4272|4269.2|41
1597898700000|2020-08-20 04:45:00|4271|4268.2|4271|4268.2|4272|4269.2|4271|4268.2|113
1597899000000|2020-08-20 04:50:00|4271.9|4269.1|4269|4266.2|4272|4269.2|4269|4266.2|250
1597899300000|2020-08-20 04:55:00|4269.5|4266.7|4269|4266.2|4270|4267.2|4269|4266.2|208
1597899600000|2020-08-20 05:00:00|4270|4267.2|4271|4268.2|4271|4268.2|4269|4266.2|291
1597899900000|2020-08-20 05:05:00|4272|4269.2|4272|4269.2|4273|4270.2|4271|4268.2|225
1597900200000|2020-08-20 05:10:00|4271|4268.2|4271.5|4268.7|4272|4269.2|4271|4268.2|191
1597900500000|2020-08-20 05:15:00|4272|4269.2|4273|4270.2|4274|4271.2|4271|4268.2|213
1597900800000|2020-08-20 05:20:00|4274|4271.2|4273|4270.2|4275|4272.2|4273|4270.2|106
1597901100000|2020-08-20 05:25:00|4274|4271.2|4273|4270.2|4274|4271.2|4271|4268.2|170
1597901400000|2020-08-20 05:30:00|4273.5|4270.7|4270|4267.2|4274|4271.2|4270|4267.2|287
1597901700000|2020-08-20 05:35:00|4271|4268.2|4271|4268.2|4273|4270.2|4270.5|4267.7|158
1597902000000|2020-08-20 05:40:00|4272|4269.2|4271|4268.2|4272|4269.2|4270|4267.2|210
1597902300000|2020-08-20 05:45:00|4271.5|4268.7|4273|4270.2|4274|4271.2|4271|4268.2|243
1597902600000|2020-08-20 05:50:00|4274|4271.2|4273|4270.2|4274|4271.2|4272|4269.2|114
1597902900000|2020-08-20 05:55:00|4272|4269.2|4272.5|4269.7|4274|4271.2|4270|4267.2|181
1597903200000|2020-08-20 06:00:00|4272|4269.2|4273|4270.2|4275|4272.2|4271|4268.2|261
1597903500000|2020-08-20 06:05:00|4274|4271.2|4271|4268.2|4274|4271.2|4270|4267.2|484
1597903800000|2020-08-20 06:10:00|4272|4269.2|4271|4268.2|4272|4269.2|4270|4267.2|255
1597904100000|2020-08-20 06:15:00|4270.5|4267.7|4271|4268.2|4272|4269.2|4270|4267.2|238
1597904400000|2020-08-20 06:20:00|4271.1|4268.3|4270|4267.2|4271.1|4268.3|4269|4266.2|302
1597904700000|2020-08-20 06:25:00|4271|4268.2|4270|4267.2|4271.5|4268.7|4269.5|4266.7|280
1597905000000|2020-08-20 06:30:00|4269.1|4266.3|4271.5|4268.7|4272|4269.2|4269|4266.2|306
1597905300000|2020-08-20 06:35:00|4271|4268.2|4275|4272.2|4276|4273.2|4271|4268.2|359
1597905600000|2020-08-20 06:40:00|4276|4273.2|4278|4275.2|4279|4276.2|4276|4273.2|750
1597905900000|2020-08-20 06:45:00|4277.1|4274.3|4273|4270.2|4277.1|4274.3|4273|4270.2|425
1597906200000|2020-08-20 06:50:00|4273.1|4270.3|4277.1|4274.3|4277.1|4274.3|4271.1|4268.3|416
1597906500000|2020-08-20 06:55:00|4278|4275.2|4278|4275.2|4279.1|4276.3|4276|4273.2|532
1597906800000|2020-08-20 07:00:00|4279|4276.2|4275.1|4272.3|4280.1|4277.3|4272|4269.2|938
1597907100000|2020-08-20 07:05:00|4275|4272.2|4276|4273.2|4278.1|4275.3|4272.1|4269.3|834
1597907400000|2020-08-20 07:10:00|4275.1|4272.3|4277|4274.2|4278.1|4275.3|4274.6|4271.8|676
1597907700000|2020-08-20 07:15:00|4276.1|4273.3|4276|4273.2|4278|4275.2|4275|4272.2|514
1597908000000|2020-08-20 07:20:00|4276.1|4273.3|4278.1|4275.3|4279|4276.2|4275|4272.2|502
1597908300000|2020-08-20 07:25:00|4277.1|4274.3|4276.1|4273.3|4278.1|4275.3|4274.1|4271.3|335
1597908600000|2020-08-20 07:30:00|4275.1|4272.3|4278.1|4275.3|4278.1|4275.3|4274.1|4271.3|623
1597908900000|2020-08-20 07:35:00|4277.1|4274.3|4279.1|4276.3|4282.1|4279.3|4275.1|4272.3|782
1597909200000|2020-08-20 07:40:00|4280.1|4277.3|4281|4278.2|4282|4279.2|4278.1|4275.3|691
1597909500000|2020-08-20 07:45:00|4281.1|4278.3|4278|4275.2|4283.1|4280.3|4278|4275.2|696
1597909800000|2020-08-20 07:50:00|4278.1|4275.3|4281.1|4278.3|4282.1|4279.3|4277|4274.2|441
1597910100000|2020-08-20 07:55:00|4281.5|4278.7|4281|4278.2|4283|4280.2|4280|4277.2|363
1597910400000|2020-08-20 08:00:00|4280.1|4277.3|4281.1|4278.3|4281.1|4278.3|4278.1|4275.3|622
1597910700000|2020-08-20 08:05:00|4281|4278.2|4284|4281.2|4284.1|4281.3|4281|4278.2|592
1597911000000|2020-08-20 08:10:00|4283.1|4280.3|4283.1|4280.3|4285.1|4282.3|4283|4280.2|723
1597911300000|2020-08-20 08:15:00|4283|4280.2|4275.1|4272.3|4283.1|4280.3|4274|4271.2|1360
1597911600000|2020-08-20 08:20:00|4274.1|4271.3|4270.1|4267.3|4275.1|4272.3|4268.1|4265.3|1619
1597911900000|2020-08-20 08:25:00|4269.1|4266.3|4269.1|4266.3|4270.1|4267.3|4265.1|4262.3|1992
1597912200000|2020-08-20 08:30:00|4268.1|4265.3|4275.1|4272.3|4278.1|4275.3|4268.1|4265.3|1782
1597912500000|2020-08-20 08:35:00|4275|4272.2|4279.1|4276.3|4279.1|4276.3|4273.1|4270.3|688
1597912800000|2020-08-20 08:40:00|4278.1|4275.3|4278.1|4275.3|4279.1|4276.3|4276.1|4273.3|466
1597913100000|2020-08-20 08:45:00|4277.1|4274.3|4274.1|4271.3|4278.1|4275.3|4273.1|4270.3|374
1597913400000|2020-08-20 08:50:00|4273.1|4270.3|4275.1|4272.3|4277.1|4274.3|4273.1|4270.3|357
1597913700000|2020-08-20 08:55:00|4274.1|4271.3|4278.1|4275.3|4282.1|4279.3|4267.1|4264.3|1612
1597914000000|2020-08-20 09:00:00|4277.1|4274.3|4273.1|4270.3|4279.1|4276.3|4273.1|4270.3|554
1597914300000|2020-08-20 09:05:00|4273.6|4270.8|4274.1|4271.3|4274.1|4271.3|4268.1|4265.3|697
1597914600000|2020-08-20 09:10:00|4275.1|4272.3|4272.1|4269.3|4275.1|4272.3|4272.1|4269.3|300
1597914900000|2020-08-20 09:15:00|4271.1|4268.3|4272.1|4269.3|4273.1|4270.3|4269.1|4266.3|565
1597915200000|2020-08-20 09:20:00|4271.1|4268.3|4272.1|4269.3|4273.1|4270.3|4270.1|4267.3|281
1597915500000|2020-08-20 09:25:00|4271.1|4268.3|4264.1|4261.3|4272.1|4269.3|4263.1|4260.3|1151
1597915800000|2020-08-20 09:30:00|4263.2|4260.4|4264.1|4261.3|4267.1|4264.3|4263.1|4260.3|939
1597916100000|2020-08-20 09:35:00|4265.1|4262.3|4266.2|4263.4|4266.2|4263.4|4263.1|4260.3|779
1597916400000|2020-08-20 09:40:00|4266.1|4263.3|4267.2|4264.4|4268.2|4265.4|4265.2|4262.4|561
1597916700000|2020-08-20 09:45:00|4267.1|4264.3|4266.2|4263.4|4267.2|4264.4|4265.2|4262.4|326
1597917000000|2020-08-20 09:50:00|4266.1|4263.3|4265.2|4262.4|4267.2|4264.4|4264.1|4261.3|416
1597917300000|2020-08-20 09:55:00|4265.1|4262.3|4264.2|4261.4|4268.2|4265.4|4263.1|4260.3|459
1597917600000|2020-08-20 10:00:00|4264.1|4261.3|4263.2|4260.4|4265.2|4262.4|4263.1|4260.3|512
1597917900000|2020-08-20 10:05:00|4263.1|4260.3|4266.2|4263.4|4267.1|4264.3|4263.1|4260.3|637
1597918200000|2020-08-20 10:10:00|4267.1|4264.3|4267.2|4264.4|4268.2|4265.4|4264.2|4261.4|499
1597918500000|2020-08-20 10:15:00|4266.2|4263.4|4267.2|4264.4|4270.1|4267.3|4266.2|4263.4|389
1597918800000|2020-08-20 10:20:00|4268.1|4265.3|4267.2|4264.4|4268.2|4265.4|4266.2|4263.4|337
1597919100000|2020-08-20 10:25:00|4268.1|4265.3|4265.2|4262.4|4268.2|4265.4|4265.2|4262.4|265
1597919400000|2020-08-20 10:30:00|4264.2|4261.4|4270.2|4267.4|4270.2|4267.4|4263.2|4260.4|571
1597919700000|2020-08-20 10:35:00|4271.2|4268.4|4268.2|4265.4|4271.2|4268.4|4266.2|4263.4|740
1597920000000|2020-08-20 10:40:00|4269.1|4266.3|4269.1|4266.3|4271.1|4268.3|4268.2|4265.4|223
1597920300000|2020-08-20 10:45:00|4268.2|4265.4|4269.2|4266.4|4270.2|4267.4|4264.1|4261.3|509
1597920600000|2020-08-20 10:50:00|4269.6|4266.8|4276.2|4273.4|4277.1|4274.3|4268.2|4265.4|676
1597920900000|2020-08-20 10:55:00|4275.2|4272.4|4274.2|4271.4|4277.2|4274.4|4274.2|4271.4|709
1597921200000|2020-08-20 11:00:00|4274.7|4271.9|4272.2|4269.4|4276.2|4273.4|4272.1|4269.3|461
1597921500000|2020-08-20 11:05:00|4271.2|4268.4|4269.2|4266.4|4273.2|4270.4|4269.2|4266.4|307
1597921800000|2020-08-20 11:10:00|4269.7|4266.9|4270.2|4267.4|4272.2|4269.4|4269.7|4266.9|281
1597922100000|2020-08-20 11:15:00|4271.1|4268.3|4270.2|4267.4|4272.2|4269.4|4270.2|4267.4|164
1597922400000|2020-08-20 11:20:00|4271.1|4268.3|4270.2|4267.4|4271.2|4268.4|4268.1|4265.3|322
1597922700000|2020-08-20 11:25:00|4270.1|4267.3|4270.2|4267.4|4270.2|4267.4|4269.1|4266.3|145
1597923000000|2020-08-20 11:30:00|4270.7|4267.9|4269.2|4266.4|4271.2|4268.4|4269.2|4266.4|245
1597923300000|2020-08-20 11:35:00|4270.2|4267.4|4271.2|4268.4|4273.2|4270.4|4270.2|4267.4|492
1597923600000|2020-08-20 11:40:00|4270.7|4267.9|4270.2|4267.4|4272.2|4269.4|4268.2|4265.4|438
1597923900000|2020-08-20 11:45:00|4269.2|4266.4|4270.2|4267.4|4272.2|4269.4|4268.2|4265.4|249
1597924200000|2020-08-20 11:50:00|4270.7|4267.9|4270.2|4267.4|4273.2|4270.4|4269.2|4266.4|967
1597924500000|2020-08-20 11:55:00|4271.2|4268.4|4270.2|4267.4|4272.2|4269.4|4270.2|4267.4|317
1597924800000|2020-08-20 12:00:00|4269.7|4266.9|4267.2|4264.4|4271.2|4268.4|4265.2|4262.4|895
1597925100000|2020-08-20 12:05:00|4266.2|4263.4|4268.2|4265.4|4273.2|4270.4|4266.2|4263.4|1621
1597925400000|2020-08-20 12:10:00|4269.1|4266.3|4262.2|4259.4|4269.2|4266.4|4261.2|4258.4|1216
1597925700000|2020-08-20 12:15:00|4261.2|4258.4|4247.2|4244.4|4261.2|4258.4|4240.3|4237.5|7230
1597926000000|2020-08-20 12:20:00|4248.2|4245.4|4265.2|4262.4|4265.2|4262.4|4245.2|4242.4|3224
1597926300000|2020-08-20 12:25:00|4266.2|4263.4|4275.7|4272.9|4278.6|4275.8|4266.2|4263.4|2436
1597926600000|2020-08-20 12:30:00|4275.2|4272.4|4275.2|4272.4|4277.2|4274.4|4273.2|4270.4|1717
1597926900000|2020-08-20 12:35:00|4276.1|4273.3|4276.2|4273.4|4281.2|4278.4|4275.2|4272.4|1459
1597927200000|2020-08-20 12:40:00|4277.2|4274.4|4276.2|4273.4|4278.2|4275.4|4275.2|4272.4|1388
1597927500000|2020-08-20 12:45:00|4277.1|4274.3|4275.7|4272.9|4278.2|4275.4|4273.2|4270.4|1484
1597927800000|2020-08-20 12:50:00|4276.2|4273.4|4276.2|4273.4|4277.2|4274.4|4274.2|4271.4|549
1597928100000|2020-08-20 12:55:00|4277.2|4274.4|4278.2|4275.4|4278.2|4275.4|4275.2|4272.4|988
1597928400000|2020-08-20 13:00:00|4277.2|4274.4|4256.3|4253.5|4278.2|4275.4|4237.3|4234.5|15498
1597928700000|2020-08-20 13:05:00|4255.3|4252.5|4230.3|4227.5|4255.3|4252.5|4223.3|4220.5|10085
1597929000000|2020-08-20 13:10:00|4231.3|4228.5|4219.3|4216.5|4231.3|4228.5|4219.3|4216.5|7332
1597929300000|2020-08-20 13:15:00|4218.4|4215.6|4224.3|4221.5|4224.3|4221.5|4215.3|4212.5|5006
1597929600000|2020-08-20 13:20:00|4223.4|4220.6|4208.4|4205.6|4223.4|4220.6|4208.4|4205.6|5033
1597929900000|2020-08-20 13:25:00|4207.4|4204.6|4201.4|4198.6|4208.4|4205.6|4195.4|4192.6|6863
1597930200000|2020-08-20 13:30:00|4201.8|4199|4211.4|4208.6|4211.4|4208.6|4198.4|4195.6|6887
1597930500000|2020-08-20 13:35:00|4212.4|4209.6|4199.4|4196.6|4212.4|4209.6|4199.4|4196.6|4019
1597930800000|2020-08-20 13:40:00|4197.5|4194.7|4199.3|4196.5|4200.3|4197.5|4188.4|4185.6|6810
1597931100000|2020-08-20 13:45:00|4198.4|4195.6|4182.4|4179.6|4199.3|4196.5|4182.4|4179.6|4499
1597931400000|2020-08-20 13:50:00|4181.4|4178.6|4184.4|4181.6|4186.4|4183.6|4172.4|4169.6|7863
1597931700000|2020-08-20 13:55:00|4185.3|4182.5|4174.4|4171.6|4185.4|4182.6|4170.4|4167.6|5047
1597932000000|2020-08-20 14:00:00|4173.4|4170.6|4187.4|4184.6|4188.4|4185.6|4167.4|4164.6|9337
1597932300000|2020-08-20 14:05:00|4187.3|4184.5|4207.3|4204.5|4208.4|4205.6|4184.4|4181.6|7060
1597932600000|2020-08-20 14:10:00|4206.4|4203.6|4206.3|4203.5|4207.4|4204.6|4200.4|4197.6|3325
1597932900000|2020-08-20 14:15:00|4207.3|4204.5|4230.3|4227.5|4231.3|4228.5|4207.3|4204.5|4939
1597933200000|2020-08-20 14:20:00|4231.3|4228.5|4251.2|4248.4|4259.2|4256.4|4231.3|4228.5|13043
1597933500000|2020-08-20 14:25:00|4251.3|4248.5|4256.3|4253.5|4270.3|4267.5|4251.2|4248.4|8066
1597933800000|2020-08-20 14:30:00|4257.2|4254.4|4266.3|4263.5|4274.3|4271.5|4257.2|4254.4|7028
1597934100000|2020-08-20 14:35:00|4267.3|4264.5|4267.2|4264.4|4273.3|4270.5|4259.3|4256.5|5885
1597934400000|2020-08-20 14:40:00|4266.3|4263.5|4271.2|4268.4|4274.2|4271.4|4263.3|4260.5|5198
1597934700000|2020-08-20 14:45:00|4272.2|4269.4|4280.2|4277.4|4284.3|4281.5|4269.2|4266.4|6147
1597935000000|2020-08-20 14:50:00|4279.3|4276.5|4289.2|4286.4|4291.2|4288.4|4278.2|4275.4|4748
1597935300000|2020-08-20 14:55:00|4289.7|4286.9|4284.2|4281.4|4291.2|4288.4|4279.3|4276.5|3569
1597935600000|2020-08-20 15:00:00|4285.2|4282.4|4272.2|4269.4|4287.2|4284.4|4268.2|4265.4|5329
1597935900000|2020-08-20 15:05:00|4272.3|4269.5|4263.2|4260.4|4277.2|4274.4|4260.2|4257.4|3921
1597936200000|2020-08-20 15:10:00|4264.2|4261.4|4272.3|4269.5|4275.3|4272.5|4263.2|4260.4|3852
1597936500000|2020-08-20 15:15:00|4272.7|4269.9|4281.3|4278.5|4281.3|4278.5|4268.3|4265.5|3284
1597936800000|2020-08-20 15:20:00|4282.3|4279.5|4287.3|4284.5|4288.2|4285.4|4281.2|4278.4|2908
1597937100000|2020-08-20 15:25:00|4287.2|4284.4|4267.3|4264.5|4288.2|4285.4|4266.2|4263.4|3884
1597937400000|2020-08-20 15:30:00|4267.2|4264.4|4268.2|4265.4|4274.8|4272|4262.2|4259.4|3521
1597937700000|2020-08-20 15:35:00|4268.3|4265.5|4269.3|4266.5|4272.2|4269.4|4265.3|4262.5|1540
1597938000000|2020-08-20 15:40:00|4269.2|4266.4|4263.2|4260.4|4270.7|4267.9|4261.2|4258.4|1973
1597938300000|2020-08-20 15:45:00|4264.3|4261.5|4276.2|4273.4|4278.2|4275.4|4264.3|4261.5|1899
1597938600000|2020-08-20 15:50:00|4276.8|4274|4279.3|4276.5|4281.7|4278.9|4273.2|4270.4|1666
1597938900000|2020-08-20 15:55:00|4279.2|4276.4|4276.3|4273.5|4281.2|4278.4|4275.3|4272.5|1277
1597939200000|2020-08-20 16:00:00|4277.3|4274.5|4267.3|4264.5|4279.3|4276.5|4266.3|4263.5|1986
1597939500000|2020-08-20 16:05:00|4266.8|4264|4268.3|4265.5|4273.3|4270.5|4266.3|4263.5|1376
1597939800000|2020-08-20 16:10:00|4269.3|4266.5|4268.3|4265.5|4271.3|4268.5|4265.3|4262.5|1332
1597940100000|2020-08-20 16:15:00|4268.4|4265.6|4264.4|4261.6|4272.3|4269.5|4263.4|4260.6|1488
1597940400000|2020-08-20 16:20:00|4265.3|4262.5|4258.4|4255.6|4265.4|4262.6|4258.4|4255.6|1122
1597940700000|2020-08-20 16:25:00|4259.4|4256.6|4263.4|4260.6|4269.4|4266.6|4259.4|4256.6|988
1597941000000|2020-08-20 16:30:00|4264.4|4261.6|4272.4|4269.6|4273.4|4270.6|4263.4|4260.6|1455
1597941300000|2020-08-20 16:35:00|4271.4|4268.6|4272.4|4269.6|4273.4|4270.6|4270.4|4267.6|865
1597941600000|2020-08-20 16:40:00|4273.4|4270.6|4269.4|4266.6|4273.4|4270.6|4267.4|4264.6|593
1597941900000|2020-08-20 16:45:00|4270.4|4267.6|4276.3|4273.5|4277.4|4274.6|4270.4|4267.6|2499
1597942200000|2020-08-20 16:50:00|4274.9|4272.1|4271.4|4268.6|4274.9|4272.1|4270.4|4267.6|2207
1597942500000|2020-08-20 16:55:00|4272.4|4269.6|4273.4|4270.6|4275.4|4272.6|4270.4|4267.6|1007
1597942800000|2020-08-20 17:00:00|4273.9|4271.1|4280.4|4277.6|4280.4|4277.6|4270.4|4267.6|1925
1597943100000|2020-08-20 17:05:00|4279.4|4276.6|4280.4|4277.6|4283.4|4280.6|4276.4|4273.6|1378
1597943400000|2020-08-20 17:10:00|4279.4|4276.6|4284.4|4281.6|4284.4|4281.6|4279.4|4276.6|1145
1597943700000|2020-08-20 17:15:00|4284.5|4281.7|4277.5|4274.7|4284.5|4281.7|4275.5|4272.7|1096
1597944000000|2020-08-20 17:20:00|4277.4|4274.6|4283.4|4280.6|4283.5|4280.7|4275.5|4272.7|510
1597944300000|2020-08-20 17:25:00|4283.5|4280.7|4276.5|4273.7|4283.5|4280.7|4276.4|4273.6|1329
1597944600000|2020-08-20 17:30:00|4276.9|4274.1|4274.4|4271.6|4281.5|4278.7|4273.5|4270.7|838
1597944900000|2020-08-20 17:35:00|4274.5|4271.7|4277.4|4274.6|4279.5|4276.7|4273.5|4270.7|584
1597945200000|2020-08-20 17:40:00|4276.9|4274.1|4272.4|4269.6|4278.4|4275.6|4272.4|4269.6|3895
1597945500000|2020-08-20 17:45:00|4272.5|4269.7|4269.5|4266.7|4274.9|4272.1|4268.4|4265.6|1831
1597945800000|2020-08-20 17:50:00|4270.4|4267.6|4271.5|4268.7|4272.4|4269.6|4266.5|4263.7|1584
1597946100000|2020-08-20 17:55:00|4271.4|4268.6|4268.5|4265.7|4272.4|4269.6|4266.5|4263.7|776
1597946400000|2020-08-20 18:00:00|4269.5|4266.7|4270.4|4267.6|4274.4|4271.6|4265.5|4262.7|3836
1597946700000|2020-08-20 18:05:00|4270.5|4267.7|4277.4|4274.6|4278.5|4275.7|4270.4|4267.6|1970
1597947000000|2020-08-20 18:10:00|4276.4|4273.6|4283.3|4280.5|4284.4|4281.6|4273.9|4271.1|3826
1597947300000|2020-08-20 18:15:00|4282.3|4279.5|4285.4|4282.6|4289.3|4286.5|4281.3|4278.5|7671
1597947600000|2020-08-20 18:20:00|4285.3|4282.5|4287.3|4284.5|4289.8|4287|4284.3|4281.5|2942
1597947900000|2020-08-20 18:25:00|4286.4|4283.6|4285.4|4282.6|4288.4|4285.6|4279.4|4276.6|7971
1597948200000|2020-08-20 18:30:00|4284.5|4281.7|4278.4|4275.6|4286.4|4283.6|4276.4|4273.6|2667
1597948500000|2020-08-20 18:35:00|4279.4|4276.6|4280.4|4277.6|4281.4|4278.6|4278.4|4275.6|546
1597948800000|2020-08-20 18:40:00|4279.9|4277.1|4279.4|4276.6|4281.9|4279.1|4278.4|4275.6|492
1597949100000|2020-08-20 18:45:00|4280.4|4277.6|4284.4|4281.6|4285.4|4282.6|4280.4|4277.6|460
1597949400000|2020-08-20 18:50:00|4283.4|4280.6|4279.9|4277.1|4285.4|4282.6|4279.5|4276.7|687
1597949700000|2020-08-20 18:55:00|4280.4|4277.6|4282.4|4279.6|4283.4|4280.6|4279.4|4276.6|261
1597950000000|2020-08-20 19:00:00|4282.9|4280.1|4288.4|4285.6|4289.4|4286.6|4281.4|4278.6|1514
1597950300000|2020-08-20 19:05:00|4287.4|4284.6|4281.4|4278.6|4288.4|4285.6|4281.4|4278.6|551
1597950600000|2020-08-20 19:10:00|4281.5|4278.7|4280.5|4277.7|4282.4|4279.6|4279.4|4276.6|386
1597950900000|2020-08-20 19:15:00|4280.4|4277.6|4279.4|4276.6|4281.5|4278.7|4278.5|4275.7|422
1597951200000|2020-08-20 19:20:00|4279.5|4276.7|4281.4|4278.6|4281.4|4278.6|4277.4|4274.6|291
1597951500000|2020-08-20 19:25:00|4280.5|4277.7|4282.4|4279.6|4282.4|4279.6|4280.4|4277.6|257
1597951800000|2020-08-20 19:30:00|4281.5|4278.7|4281.5|4278.7|4281.5|4278.7|4279.5|4276.7|240
1597952100000|2020-08-20 19:35:00|4281.4|4278.6|4283.4|4280.6|4283.4|4280.6|4281.4|4278.6|287
1597952400000|2020-08-20 19:40:00|4282.5|4279.7|4283.4|4280.6|4285.4|4282.6|4282.5|4279.7|365
1597952700000|2020-08-20 19:45:00|4283.5|4280.7|4283.5|4280.7|4285|4282.2|4282.4|4279.6|263
1597953000000|2020-08-20 19:50:00|4283.4|4280.6|4281.5|4278.7|4283.4|4280.6|4280.5|4277.7|315
1597953300000|2020-08-20 19:55:00|4281.4|4278.6|4280.5|4277.7|4282.5|4279.7|4279.5|4276.7|293
1597953600000|2020-08-20 20:00:00|4281.4|4278.6|4278.5|4275.7|4282.5|4279.7|4278.5|4275.7|211
1597953900000|2020-08-20 20:05:00|4278.4|4275.6|4276.5|4273.7|4279.4|4276.6|4276.5|4273.7|245
1597954200000|2020-08-20 20:10:00|4277.4|4274.6|4277.5|4274.7|4277.5|4274.7|4277|4274.2|141
1597954500000|2020-08-20 20:15:00|4276.5|4273.7|4277.5|4274.7|4278.5|4275.7|4276.5|4273.7|147
1597954800000|2020-08-20 20:20:00|4278.5|4275.7|4279.5|4276.7|4280.5|4277.7|4277.5|4274.7|442
1597955100000|2020-08-20 20:25:00|4280|4277.2|4280.5|4277.7|4280.5|4277.7|4279.5|4276.7|284
1597955400000|2020-08-20 20:30:00|4281.5|4278.7|4280.5|4277.7|4281.5|4278.7|4278.5|4275.7|292
1597955700000|2020-08-20 20:35:00|4279.5|4276.7|4280.5|4277.7|4280.5|4277.7|4278.5|4275.7|230
1597956000000|2020-08-20 20:40:00|4279.5|4276.7|4278.5|4275.7|4279.5|4276.7|4278.5|4275.7|56
1597956300000|2020-08-20 20:45:00|4277.5|4274.7|4279.5|4276.7|4280.5|4277.7|4277.5|4274.7|207
1597956600000|2020-08-20 20:50:00|4280.4|4277.6|4276.5|4273.7|4280.5|4277.7|4276.5|4273.7|203
1597956900000|2020-08-20 20:55:00|4277|4274.2|4278.5|4275.7|4279.5|4276.7|4276.5|4273.7|229
1597960800000|2020-08-20 22:00:00|4276.6|4273.8|4280.5|4277.7|4281.5|4278.7|4276.6|4273.8|153
1597961100000|2020-08-20 22:05:00|4280.1|4277.3|4281.5|4278.7|4281.5|4278.7|4279.5|4276.7|30
1597961400000|2020-08-20 22:10:00|4288.4|4278.4|4284.5|4281.7|4288.4|4282.7|4284.5|4278.4|219
1597961700000|2020-08-20 22:15:00|4283.6|4280.8|4283.5|4280.7|4286.5|4283.7|4281.6|4278.8|130
1597962000000|2020-08-20 22:20:00|4284.5|4281.7|4283.6|4280.8|4284.5|4281.7|4282.5|4279.7|67
1597962300000|2020-08-20 22:25:00|4283.5|4280.7|4283.5|4280.7|4283.6|4280.8|4283|4280.2|34
1597962600000|2020-08-20 22:30:00|4283.6|4280.8|4285.5|4282.7|4285.5|4282.7|4283.6|4280.8|161
1597962900000|2020-08-20 22:35:00|4286.5|4283.7|4286.5|4283.7|4286.5|4283.7|4286.5|4283.7|51
1597963200000|2020-08-20 22:40:00|4287.5|4284.7|4286.5|4283.7|4287.5|4284.7|4284.5|4281.7|82
1597963500000|2020-08-20 22:45:00|4286|4283.2|4286.5|4283.7|4286.5|4283.7|4285.5|4282.7|47
1597963800000|2020-08-20 22:50:00|4287.5|4284.7|4284.5|4281.7|4287.5|4284.7|4284.5|4281.7|61
1597964100000|2020-08-20 22:55:00|4285|4282.2|4285.5|4282.7|4285.5|4282.7|4284.5|4281.7|43
1597964400000|2020-08-20 23:00:00|4286.5|4283.7|4284.5|4281.7|4286.5|4283.7|4284.5|4281.7|60
1597964700000|2020-08-20 23:05:00|||||||||22
1597965000000|2020-08-20 23:10:00|4283.5|4280.7|4283.5|4280.7|4284|4281.2|4282.5|4279.7|79
1597965300000|2020-08-20 23:15:00|4283.6|4280.8|4284.5|4281.7|4284.5|4281.7|4283.5|4280.7|32
1597965600000|2020-08-20 23:20:00|||||||||24
1597965900000|2020-08-20 23:25:00|4284.6|4281.8|4292.5|4289.7|4294|4291.2|4284.6|4281.8|572
1597966200000|2020-08-20 23:30:00|4292|4289.2|4293.5|4290.7|4293.5|4290.7|4291.5|4288.7|102
1597966500000|2020-08-20 23:35:00|4294.5|4291.7|4293.5|4290.7|4295.5|4292.7|4292.5|4289.7|133
1597966800000|2020-08-20 23:40:00|4294.4|4291.6|4292.6|4289.8|4294.5|4291.7|4291.5|4288.7|115
1597967100000|2020-08-20 23:45:00|4293.5|4290.7|4292.5|4289.7|4293.5|4290.7|4292.5|4289.7|69
1597967400000|2020-08-20 23:50:00|4292.1|4289.3|4295.5|4292.7|4295.5|4292.7|4291.6|4288.8|124
1597967700000|2020-08-20 23:55:00|4294.5|4291.7|4294.5|4291.7|4295|4292.2|4294.5|4291.7|49
1597968000000|2020-08-21 00:00:00|4293.6|4290.8|4293.5|4290.7|4296.5|4293.7|4289.5|4286.7|668
1597968300000|2020-08-21 00:05:00|4293|4290.2|4289.6|4286.8|4293.5|4290.7|4288.6|4285.8|372
1597968600000|2020-08-21 00:10:00|4290.1|4287.3|4293.6|4290.8|4294.6|4291.8|4289.6|4286.8|444
1597968900000|2020-08-21 00:15:00|4292.6|4289.8|4292.6|4289.8|4294.6|4291.8|4291.6|4288.8|361
1597969200000|2020-08-21 00:20:00|4293.5|4290.7|4293.6|4290.8|4294.5|4291.7|4292.1|4289.3|126
1597969500000|2020-08-21 00:25:00|4294.5|4291.7|4292.6|4289.8|4294.5|4291.7|4292.6|4289.8|165
1597969800000|2020-08-21 00:30:00|4292.5|4289.7|4290.5|4287.7|4292.6|4289.8|4290.5|4287.7|90
1597970100000|2020-08-21 00:35:00|4290.6|4287.8|4290.6|4287.8|4291.1|4288.3|4289.6|4286.8|69
1597970400000|2020-08-21 00:40:00|4290.5|4287.7|4289.6|4286.8|4290.6|4287.8|4289.6|4286.8|65
1597970700000|2020-08-21 00:45:00|4290.5|4287.7|4288.6|4285.8|4291.6|4288.8|4288.5|4285.7|142
1597971000000|2020-08-21 00:50:00|4288.5|4285.7|4288.5|4285.7|4289.6|4286.8|4286.6|4283.8|172
1597971300000|2020-08-21 00:55:00|4288.6|4285.8|4287.6|4284.8|4289.6|4286.8|4287.6|4284.8|140
1597971600000|2020-08-21 01:00:00|4288|4285.2|4286.6|4283.8|4289.5|4286.7|4284.6|4281.8|342
1597971900000|2020-08-21 01:05:00|4287.6|4284.8|4285.6|4282.8|4288.6|4285.8|4285.6|4282.8|212
1597972200000|2020-08-21 01:10:00|4286.5|4283.7|4286.6|4283.8|4288.6|4285.8|4284.6|4281.8|342
1597972500000|2020-08-21 01:15:00|4287.6|4284.8|4288.6|4285.8|4291.6|4288.8|4287.6|4284.8|214
1597972800000|2020-08-21 01:20:00|4289.6|4286.8|4287.6|4284.8|4289.6|4286.8|4286.6|4283.8|306
1597973100000|2020-08-21 01:25:00|4286.6|4283.8|4285.6|4282.8|4288.6|4285.8|4284.6|4281.8|326
1597973400000|2020-08-21 01:30:00|4285.1|4282.3|4287.6|4284.8|4288.6|4285.8|4283.6|4280.8|318
1597973700000|2020-08-21 01:35:00|4287.1|4284.3|4292.6|4289.8|4293.6|4290.8|4286.6|4283.8|330
1597974000000|2020-08-21 01:40:00|4291.6|4288.8|4292.6|4289.8|4294.6|4291.8|4291.6|4288.8|426
1597974300000|2020-08-21 01:45:00|4293.6|4290.8|4292.1|4289.3|4294.6|4291.8|4290.1|4287.3|278
1597974600000|2020-08-21 01:50:00|4291.6|4288.8|4293.6|4290.8|4294.6|4291.8|4291.6|4288.8|207
1597974900000|2020-08-21 01:55:00|4293.1|4290.3|4293.6|4290.8|4293.6|4290.8|4292.6|4289.8|122
1597975200000|2020-08-21 02:00:00|4293.1|4290.3|4294.6|4291.8|4295.6|4292.8|4290.6|4287.8|321
1597975500000|2020-08-21 02:05:00|4294.1|4291.3|4291.6|4288.8|4294.6|4291.8|4290.6|4287.8|292
1597975800000|2020-08-21 02:10:00|4292.5|4289.7|4291.6|4288.8|4294.6|4291.8|4291.6|4288.8|300
1597976100000|2020-08-21 02:15:00|4292.6|4289.8|4293.6|4290.8|4293.6|4290.8|4291.6|4288.8|168
1597976400000|2020-08-21 02:20:00|4292.7|4289.9|4292.6|4289.8|4293.6|4290.8|4291.6|4288.8|180
1597976700000|2020-08-21 02:25:00|4291.7|4288.9|4291.6|4288.8|4292.6|4289.8|4290.6|4287.8|112
1597977000000|2020-08-21 02:30:00|4292.6|4289.8|4293.6|4290.8|4293.6|4290.8|4291.6|4288.8|251
1597977300000|2020-08-21 02:35:00|4294.1|4291.3|4293.6|4290.8|4294.6|4291.8|4292.6|4289.8|104
1597977600000|2020-08-21 02:40:00|4293.7|4290.9|4293.6|4290.8|4293.7|4290.9|4292.7|4289.9|65
1597977900000|2020-08-21 02:45:00|4292.7|4289.9|4292.6|4289.8|4293.6|4290.8|4291.7|4288.9|126
1597978200000|2020-08-21 02:50:00|4291.6|4288.8|4294.6|4291.8|4294.6|4291.8|4291.6|4288.8|153
1597978500000|2020-08-21 02:55:00|4295.1|4292.3|4294.6|4291.8|4295.6|4292.8|4293.6|4290.8|60
1597978800000|2020-08-21 03:00:00|4295.6|4292.8|4293.6|4290.8|4295.6|4292.8|4293.6|4290.8|245
1597979100000|2020-08-21 03:05:00|4294.6|4291.8|4294.6|4291.8|4294.6|4291.8|4293.6|4290.8|104
1597979400000|2020-08-21 03:10:00|4295.6|4292.8|4294.6|4291.8|4295.6|4292.8|4293.6|4290.8|167
1597979700000|2020-08-21 03:15:00|4295.6|4292.8|4292.6|4289.8|4295.6|4292.8|4292.6|4289.8|210
1597980000000|2020-08-21 03:20:00|4292.7|4289.9|4293.7|4290.9|4293.7|4290.9|4291.6|4288.8|263
1597980300000|2020-08-21 03:25:00|4293.6|4290.8|4291.6|4288.8|4294.6|4291.8|4291.6|4288.8|187
1597980600000|2020-08-21 03:30:00|4292.2|4289.4|4290.6|4287.8|4292.7|4289.9|4289.6|4286.8|250
1597980900000|2020-08-21 03:35:00|4290.7|4287.9|4291.6|4288.8|4292.6|4289.8|4290.6|4287.8|75
1597981200000|2020-08-21 03:40:00|4292.6|4289.8|4292.6|4289.8|4292.6|4289.8|4291.6|4288.8|53
1597981500000|2020-08-21 03:45:00|4292.7|4289.9|4291.7|4288.9|4292.7|4289.9|4291.6|4288.8|48
1597981800000|2020-08-21 03:50:00|4291.6|4288.8|4294.6|4291.8|4294.6|4291.8|4291.6|4288.8|144
1597982100000|2020-08-21 03:55:00|4293.7|4290.9|4294.6|4291.8|4294.6|4291.8|4293.6|4290.8|52
1597982400000|2020-08-21 04:00:00|4293.6|4290.8|4296.6|4293.8|4296.6|4293.8|4293.6|4290.8|182
1597982700000|2020-08-21 04:05:00|4297.6|4294.8|4297.7|4294.9|4297.7|4294.9|4296.6|4293.8|296
1597983000000|2020-08-21 04:10:00|4298.6|4295.8|4296.7|4293.9|4298.7|4295.9|4296.7|4293.9|326
1597983300000|2020-08-21 04:15:00|4295.7|4292.9|4296.7|4293.9|4296.7|4293.9|4295.7|4292.9|99
1597983600000|2020-08-21 04:20:00|4297.2|4294.4|4296.7|4293.9|4297.2|4294.4|4295.7|4292.9|40
1597983900000|2020-08-21 04:25:00|4295.7|4292.9|4295.7|4292.9|4296.7|4293.9|4294.7|4291.9|45
1597984200000|2020-08-21 04:30:00|4296.7|4293.9|4296.7|4293.9|4297.7|4294.9|4295.7|4292.9|83
1597984500000|2020-08-21 04:35:00|4295.7|4292.9|4296.7|4293.9|4296.7|4293.9|4295.7|4292.9|48
1597984800000|2020-08-21 04:40:00|4295.7|4292.9|4296.7|4293.9|4296.7|4293.9|4295.7|4292.9|61
1597985100000|2020-08-21 04:45:00|4295.7|4292.9|4296.7|4293.9|4296.7|4293.9|4295.7|4292.9|133
1597985400000|2020-08-21 04:50:00|4296.2|4293.4|4297.7|4294.9|4297.7|4294.9|4295.7|4292.9|138
1597985700000|2020-08-21 04:55:00|4296.7|4293.9|4296.7|4293.9|4297.7|4294.9|4296.7|4293.9|86
1597986000000|2020-08-21 05:00:00|4297.6|4294.8|4297.7|4294.9|4298.6|4295.8|4297.6|4294.8|119
1597986300000|2020-08-21 05:05:00|4298.7|4295.9|4297.7|4294.9|4298.7|4295.9|4297.7|4294.9|116
1597986600000|2020-08-21 05:10:00|4298.7|4295.9|4297.7|4294.9|4298.7|4295.9|4297.7|4294.9|41
1597986900000|2020-08-21 05:15:00|4296.8|4294|4295.7|4292.9|4296.8|4294|4295.7|4292.9|100
1597987200000|2020-08-21 05:20:00|4294.7|4291.9|4294.7|4291.9|4295.7|4292.9|4293.7|4290.9|202
1597987500000|2020-08-21 05:25:00|4293.8|4291|4293.7|4290.9|4293.8|4291|4292.8|4290|62
1597987800000|2020-08-21 05:30:00|4292.8|4290|4291.7|4288.9|4294.8|4290.9|4288.8|4284.8|512
1597988100000|2020-08-21 05:35:00|4290.7|4287.9|4292.7|4289.9|4293.6|4290.8|4290.7|4287.9|150
1597988400000|2020-08-21 05:40:00|4291.8|4289|4287.8|4285|4292.7|4289.9|4286.7|4283.9|517
1597988700000|2020-08-21 05:45:00|4287.7|4284.9|4290.7|4287.9|4290.7|4287.9|4287.7|4284.9|165
1597989000000|2020-08-21 05:50:00|4290.2|4287.4|4290.7|4287.9|4290.8|4288|4289.7|4286.9|132
1597989300000|2020-08-21 05:55:00|4291.2|4288.4|4289.8|4287|4291.7|4288.9|4289.7|4286.9|107
1597989600000|2020-08-21 06:00:00|4290.7|4287.9|4287.8|4285|4291.7|4288.9|4286.2|4283.4|307
1597989900000|2020-08-21 06:05:00|4287.7|4284.9|4285.8|4283|4287.8|4285|4284.8|4282|445
1597990200000|2020-08-21 06:10:00|4286.7|4283.9|4284.8|4282|4287.8|4285|4281.8|4279|475
1597990500000|2020-08-21 06:15:00|4285.7|4282.9|4286.8|4284|4286.8|4284|4283.8|4281|251
1597990800000|2020-08-21 06:20:00|4285.8|4283|4284.8|4282|4286.8|4284|4284.8|4282|104
1597991100000|2020-08-21 06:25:00|4285.3|4282.5|4282.8|4280|4287.8|4285|4282.8|4280|288
1597991400000|2020-08-21 06:30:00|4283.7|4280.9|4284.8|4282|4285.8|4283|4282.8|4280|189
1597991700000|2020-08-21 06:35:00|4285.8|4283|4285.8|4283|4286.8|4284|4284.8|4282|144
1597992000000|2020-08-21 06:40:00|4285.3|4282.5|4283.8|4281|4285.8|4283|4282.8|4280|300
1597992300000|2020-08-21 06:45:00|4283.3|4280.5|4287.3|4284.5|4287.7|4284.9|4282.8|4280|229
1597992600000|2020-08-21 06:50:00|4287.7|4284.9|4286.8|4284|4288.8|4286|4286.7|4283.9|289
1597992900000|2020-08-21 06:55:00|4287.7|4284.9|4286.8|4284|4287.8|4285|4286.8|4284|130
1597993200000|2020-08-21 07:00:00|4287.3|4284.5|4281.8|4279|4288.8|4286|4280.8|4278|680
1597993500000|2020-08-21 07:05:00|4281.7|4278.9|4278.8|4276|4284.8|4282|4278.7|4275.9|471
1597993800000|2020-08-21 07:10:00|4278.7|4275.9|4275.8|4273|4278.8|4276|4273.8|4271|873
1597994100000|2020-08-21 07:15:00|4274.9|4272.1|4272.8|4270|4274.9|4272.1|4268.8|4266|1153
1597994400000|2020-08-21 07:20:00|4271.8|4269|4273.8|4271|4273.8|4271|4268.8|4266|879
1597994700000|2020-08-21 07:25:00|4272.9|4270.1|4270.8|4268|4274.8|4272|4269.8|4267|438
1597995000000|2020-08-21 07:30:00|4271.8|4269|4268.8|4266|4272.8|4270|4268.8|4266|799
1597995300000|2020-08-21 07:35:00|4267.8|4265|4270.8|4268|4272.8|4270|4267.8|4265|532
1597995600000|2020-08-21 07:40:00|4270.4|4267.6|4268.8|4266|4270.8|4268|4265.8|4263|865
1597995900000|2020-08-21 07:45:00|4268.3|4265.5|4273.8|4271|4275.8|4273|4268.3|4265.5|532
1597996200000|2020-08-21 07:50:00|4272.8|4270|4271.8|4269|4275.8|4273|4271.8|4269|414
1597996500000|2020-08-21 07:55:00|4270.8|4268|4273.3|4270.5|4276.8|4274|4269.8|4267|609
1597996800000|2020-08-21 08:00:00|4272.8|4270|4264.9|4262.1|4272.8|4270|4262.9|4260.1|1615
1597997100000|2020-08-21 08:05:00|4265.9|4263.1|4266.9|4264.1|4270.9|4268.1|4264.9|4262.1|922
1597997400000|2020-08-21 08:10:00|4265.9|4263.1|4262.9|4260.1|4269.9|4267.1|4261.9|4259.1|803
1597997700000|2020-08-21 08:15:00|4261.9|4259.1|4266.9|4264.1|4267.9|4265.1|4261.9|4259.1|993
1597998000000|2020-08-21 08:20:00|4266|4263.2|4265.9|4263.1|4266.9|4264.1|4260.9|4258.1|655
1597998300000|2020-08-21 08:25:00|4265|4262.2|4265.9|4263.1|4266.9|4264.1|4258.9|4256.1|1945
1597998600000|2020-08-21 08:30:00|4266.8|4264|4265.9|4263.1|4268.9|4266.1|4261.9|4259.1|1169
1597998900000|2020-08-21 08:35:00|4265|4262.2|4263.9|4261.1|4268.9|4266.1|4261.9|4259.1|707
1597999200000|2020-08-21 08:40:00|4262.9|4260.1|4255.9|4253.1|4262.9|4260.1|4254.9|4252.1|1025
1597999500000|2020-08-21 08:45:00|4254.9|4252.1|4252.9|4250.1|4255.9|4253.1|4250.9|4248.1|964
1597999800000|2020-08-21 08:50:00|4251.9|4249.1|4258.8|4256|4258.9|4256.1|4251.9|4249.1|1123
1598000100000|2020-08-21 08:55:00|4257.9|4255.1|4259.8|4257|4262.8|4260|4257.8|4255|632
1598000400000|2020-08-21 09:00:00|4259.9|4257.1|4258.9|4256.1|4259.9|4257.1|4255.8|4253|664
1598000700000|2020-08-21 09:05:00|4258.8|4256|4260.9|4258.1|4261.9|4259.1|4257.9|4255.1|349
1598001000000|2020-08-21 09:10:00|4261.4|4258.6|4253.8|4251|4261.9|4259.1|4253.8|4251|659
1598001300000|2020-08-21 09:15:00|4253.9|4251.1|4252.9|4250.1|4255.8|4253|4249.9|4247.1|773
1598001600000|2020-08-21 09:20:00|4251.9|4249.1|4247.9|4245.1|4252.9|4250.1|4246.9|4244.1|874
1598001900000|2020-08-21 09:25:00|4248.8|4246|4249.9|4247.1|4249.9|4247.1|4248.4|4245.6|338
1598002200000|2020-08-21 09:30:00|4249.4|4246.6|4251.9|4249.1|4254.9|4252.1|4248.8|4246|972
1598002500000|2020-08-21 09:35:00|4251.4|4248.6|4254.9|4252.1|4256.8|4254|4249.8|4247|774
1598002800000|2020-08-21 09:40:00|4254.8|4252|4252.8|4250|4256.9|4254.1|4251.9|4249.1|259
1598003100000|2020-08-21 09:45:00|4252.4|4249.6|4257.9|4255.1|4257.9|4255.1|4250.8|4248|368
1598003400000|2020-08-21 09:50:00|4257.8|4255|4252.8|4250|4257.9|4255.1|4251.8|4249|591
1598003700000|2020-08-21 09:55:00|4252.9|4250.1|4253.9|4251.1|4254.8|4252|4252.8|4250|126
1598004000000|2020-08-21 10:00:00|4253|4250.2|4249.9|4247.1|4253.8|4251|4249.8|4247|486
1598004300000|2020-08-21 10:05:00|4250.8|4248|4255.9|4253.1|4257.9|4255.1|4250.8|4248|747
1598004600000|2020-08-21 10:10:00|4254.9|4252.1|4257.9|4255.1|4258.8|4256|4254.4|4251.6|437
1598004900000|2020-08-21 10:15:00|4257.4|4254.6|4256.9|4254.1|4257.9|4255.1|4255.9|4253.1|341
1598005200000|2020-08-21 10:20:00|4257.4|4254.6|4253.9|4251.1|4257.9|4255.1|4251.9|4249.1|604
1598005500000|2020-08-21 10:25:00|4252.9|4250.1|4244.9|4242.1|4253.9|4251.1|4241.9|4239.1|3312
1598005800000|2020-08-21 10:30:00|4243.9|4241.1|4241.9|4239.1|4244.9|4242.1|4239.4|4236.6|897
1598006100000|2020-08-21 10:35:00|4240.9|4238.1|4238.9|4236.1|4242.9|4240.1|4238.9|4236.1|574
1598006400000|2020-08-21 10:40:00|4238.4|4235.6|4237.9|4235.1|4239.9|4237.1|4235.9|4233.1|747
1598006700000|2020-08-21 10:45:00|4236.9|4234.1|4237.9|4235.1|4240.9|4238.1|4236.9|4234.1|507
1598007000000|2020-08-21 10:50:00|4238.9|4236.1|4238.9|4236.1|4239.9|4237.1|4236.9|4234.1|453
1598007300000|2020-08-21 10:55:00|4237.9|4235.1|4241.9|4239.1|4242|4239.2|4237.9|4235.1|335
1598007600000|2020-08-21 11:00:00|4242|4239.2|4237.9|4235.1|4242|4239.2|4237.9|4235.1|389
1598007900000|2020-08-21 11:05:00|4238|4235.2|4236.9|4234.1|4239|4236.2|4234.9|4232.1|766
1598008200000|2020-08-21 11:10:00|4236|4233.2|4235.9|4233.1|4237.9|4235.1|4233.9|4231.1|1043
1598008500000|2020-08-21 11:15:00|4235.4|4232.6|4233.9|4231.1|4238.9|4236.1|4233.9|4231.1|962
1598008800000|2020-08-21 11:20:00|4232.9|4230.1|4230.9|4228.1|4234.8|4232|4229.9|4227.1|1191
1598009100000|2020-08-21 11:25:00|4231.9|4229.1|4237.9|4235.1|4238.9|4236.1|4230.9|4228.1|608
1598009400000|2020-08-21 11:30:00|4237.8|4235|4232.9|4230.1|4237.9|4235.1|4231.9|4229.1|493
1598009700000|2020-08-21 11:35:00|4232.4|4229.6|4231.9|4229.1|4234.9|4232.1|4228.9|4226.1|905
1598010000000|2020-08-21 11:40:00|4231.4|4228.6|4228|4225.2|4231.9|4229.1|4226|4223.2|894
1598010300000|2020-08-21 11:45:00|4227.9|4225.1|4222.9|4220.1|4228.9|4226.1|4221|4218.2|1094
1598010600000|2020-08-21 11:50:00|4222|4219.2|4223.9|4221.1|4224.9|4222.1|4219.9|4217.1|1359
1598010900000|2020-08-21 11:55:00|4224.8|4222|4221.9|4219.1|4225.9|4223.1|4220.8|4218|895
1598011200000|2020-08-21 12:00:00|4220.9|4218.1|4222.9|4220.1|4227|4224.2|4218|4215.2|2108
1598011500000|2020-08-21 12:05:00|4222.4|4219.6|4227|4224.2|4229|4226.2|4222.4|4219.6|1500
1598011800000|2020-08-21 12:10:00|4226.9|4224.1|4235|4232.2|4235|4232.2|4226|4223.2|1177
1598012100000|2020-08-21 12:15:00|4234|4231.2|4236|4233.2|4236|4233.2|4232|4229.2|1322
1598012400000|2020-08-21 12:20:00|4237|4234.2|4240|4237.2|4240|4237.2|4233|4230.2|995
1598012700000|2020-08-21 12:25:00|4239|4236.2|4242|4239.2|4245|4242.2|4239|4236.2|1302
1598013000000|2020-08-21 12:30:00|4241.5|4238.7|4250.5|4247.7|4252|4249.2|4241|4238.2|1619
1598013300000|2020-08-21 12:35:00|4250|4247.2|4248|4245.2|4252.9|4250.1|4247|4244.2|932
1598013600000|2020-08-21 12:40:00|4249|4246.2|4250|4247.2|4250|4247.2|4247|4244.2|744
1598013900000|2020-08-21 12:45:00|4249|4246.2|4243.1|4240.3|4250|4247.2|4243|4240.2|1830
1598014200000|2020-08-21 12:50:00|4243|4240.2|4242.1|4239.3|4247.1|4244.3|4237.1|4234.3|1193
1598014500000|2020-08-21 12:55:00|4241.1|4238.3|4240.1|4237.3|4243|4240.2|4238.1|4235.3|688
1598014800000|2020-08-21 13:00:00|4241|4238.2|4206.1|4203.3|4241.1|4238.3|4204.1|4201.3|9566
1598015100000|2020-08-21 13:05:00|4206|4203.2|4204.1|4201.3|4211.1|4208.3|4199.1|4196.3|7132
1598015400000|2020-08-21 13:10:00|4203.1|4200.3|4203.1|4200.3|4208.1|4205.3|4198.2|4195.4|4101
1598015700000|2020-08-21 13:15:00|4203|4200.2|4199.1|4196.3|4203.2|4200.4|4198.1|4195.3|3151
1598016000000|2020-08-21 13:20:00|4198.2|4195.4|4202.1|4199.3|4206.1|4203.3|4198.2|4195.4|2982
1598016300000|2020-08-21 13:25:00|4201.2|4198.4|4200.2|4197.4|4205.1|4202.3|4198.2|4195.4|2369
1598016600000|2020-08-21 13:30:00|4200.1|4197.3|4198.2|4195.4|4201.2|4198.4|4193.2|4190.4|5145
1598016900000|2020-08-21 13:35:00|4197.2|4194.4|4193.2|4190.4|4199.2|4196.4|4180.2|4177.4|8464
1598017200000|2020-08-21 13:40:00|4194.1|4191.3|4192.1|4189.3|4196.1|4193.3|4187.2|4184.4|3245
1598017500000|2020-08-21 13:45:00|4193|4190.2|4209.1|4206.3|4212.1|4209.3|4192.2|4189.4|7365
1598017800000|2020-08-21 13:50:00|4210.1|4207.3|4193.1|4190.3|4211.1|4208.3|4190.1|4187.3|4420
1598018100000|2020-08-21 13:55:00|4194.1|4191.3|4207.6|4204.8|4210.1|4207.3|4189.1|4186.3|4156
1598018400000|2020-08-21 14:00:00|4207.2|4204.4|4205.1|4202.3|4211.1|4208.3|4199.1|4196.3|2832
1598018700000|2020-08-21 14:05:00|4206.1|4203.3|4227.1|4224.3|4230.1|4227.3|4205.1|4202.3|4899
1598019000000|2020-08-21 14:10:00|4226.1|4223.3|4222.1|4219.3|4232.1|4229.3|4217.1|4214.3|4126
1598019300000|2020-08-21 14:15:00|4221.6|4218.8|4221.1|4218.3|4231.1|4228.3|4219.1|4216.3|3050
1598019600000|2020-08-21 14:20:00|4222.1|4219.3|4232|4229.2|4239|4236.2|4220.1|4217.3|9285
1598019900000|2020-08-21 14:25:00|4231.1|4228.3|4232|4229.2|4234.1|4231.3|4227|4224.2|2896
1598020200000|2020-08-21 14:30:00|4232.9|4230.1|4228|4225.2|4235|4232.2|4224|4221.2|2842
1598020500000|2020-08-21 14:35:00|4227.5|4224.7|4229|4226.2|4235|4232.2|4225|4222.2|2434
1598020800000|2020-08-21 14:40:00|4230|4227.2|4225|4222.2|4232|4229.2|4223|4220.2|1792
1598021100000|2020-08-21 14:45:00|4224.1|4221.3|4225|4222.2|4226|4223.2|4218|4215.2|1743
1598021400000|2020-08-21 14:50:00|4225.1|4222.3|4221|4218.2|4226|4223.2|4220|4217.2|1478
1598021700000|2020-08-21 14:55:00|4221.1|4218.3|4206.1|4203.3|4221.1|4218.3|4204.1|4201.3|4365
1598022000000|2020-08-21 15:00:00|4205.2|4202.4|4187.2|4184.4|4210.1|4207.3|4186.1|4183.3|4967
1598022300000|2020-08-21 15:05:00|4187.6|4184.8|4198.1|4195.3|4200.1|4197.3|4183.6|4180.8|4866
1598022600000|2020-08-21 15:10:00|4198|4195.2|4198.1|4195.3|4201.1|4198.3|4194.1|4191.3|2373
1598022900000|2020-08-21 15:15:00|4197.6|4194.8|4188.1|4185.3|4200.1|4197.3|4187.1|4184.3|2125
1598023200000|2020-08-21 15:20:00|4187.6|4184.8|4185.1|4182.3|4193.1|4190.3|4181.1|4178.3|4747
1598023500000|2020-08-21 15:25:00|4184.2|4181.4|4179.1|4176.3|4187.1|4184.3|4177.2|4174.4|4317
1598023800000|2020-08-21 15:30:00|4181.1|4178.3|4161.2|4158.4|4181.1|4178.3|4158.2|4155.4|7254
1598024100000|2020-08-21 15:35:00|4162.1|4159.3|4164.2|4161.4|4165.2|4162.4|4149.7|4146.9|7261
1598024400000|2020-08-21 15:40:00|4165.1|4162.3|4164.2|4161.4|4165.2|4162.4|4157.2|4154.4|2813
1598024700000|2020-08-21 15:45:00|4163.2|4160.4|4166.2|4163.4|4172.2|4169.4|4159.2|4156.4|3308
1598025000000|2020-08-21 15:50:00|4167.1|4164.3|4160.2|4157.4|4167.1|4164.3|4157.1|4154.3|2453
1598025300000|2020-08-21 15:55:00|4160.1|4157.3|4153.7|4150.9|4161.2|4158.4|4153.2|4150.4|2192
1598025600000|2020-08-21 16:00:00|4154.2|4151.4|4158.2|4155.4|4159.2|4156.4|4152.3|4149.5|2658
1598025900000|2020-08-21 16:05:00|4158.1|4155.3|4160.2|4157.4|4161.1|4158.3|4155.2|4152.4|2073
1598026200000|2020-08-21 16:10:00|4159.2|4156.4|4163.1|4160.3|4163.2|4160.4|4159.1|4156.3|1652
1598026500000|2020-08-21 16:15:00|4163.2|4160.4|4158.2|4155.4|4164.1|4161.3|4155.2|4152.4|1604
1598026800000|2020-08-21 16:20:00|4158.1|4155.3|4158.2|4155.4|4165.1|4162.3|4156.2|4153.4|1742
1598027100000|2020-08-21 16:25:00|4158.1|4155.3|4158.2|4155.4|4159.1|4156.3|4156.2|4153.4|801
1598027400000|2020-08-21 16:30:00|4158.1|4155.3|4162.2|4159.4|4162.2|4159.4|4154.3|4151.5|1445
1598027700000|2020-08-21 16:35:00|4162.7|4159.9|4162.2|4159.4|4166.2|4163.4|4159.2|4156.4|1736
1598028000000|2020-08-21 16:40:00|4162.7|4159.9|4167.2|4164.4|4168.1|4165.3|4160.2|4157.4|2753
1598028300000|2020-08-21 16:45:00|4167.1|4164.3|4170.2|4167.4|4171.2|4168.4|4166.2|4163.4|1522
1598028600000|2020-08-21 16:50:00|4170.1|4167.3|4172.2|4169.4|4173.2|4170.4|4169.7|4166.9|877
1598028900000|2020-08-21 16:55:00|4173.2|4170.4|4172.2|4169.4|4173.2|4170.4|4168.2|4165.4|1358
1598029200000|2020-08-21 17:00:00|4172.7|4169.9|4178.2|4175.4|4178.2|4175.4|4167.2|4164.4|2259
1598029500000|2020-08-21 17:05:00|4177.2|4174.4|4194.2|4191.4|4195.2|4192.4|4177.1|4174.3|3854
1598029800000|2020-08-21 17:10:00|4193.2|4190.4|4200.1|4197.3|4205.1|4202.3|4192.1|4189.3|3688
1598030100000|2020-08-21 17:15:00|4199.2|4196.4|4193.1|4190.3|4201.2|4198.4|4192.1|4189.3|2163
1598030400000|2020-08-21 17:20:00|4193.2|4190.4|4189.2|4186.4|4196.6|4193.8|4188.2|4185.4|2015
1598030700000|2020-08-21 17:25:00|4190.1|4187.3|4191.1|4188.3|4192.2|4189.4|4189.2|4186.4|1262
1598031000000|2020-08-21 17:30:00|4191.2|4188.4|4202.1|4199.3|4204.1|4201.3|4191.1|4188.3|2960
1598031300000|2020-08-21 17:35:00|4203.1|4200.3|4200.1|4197.3|4204.1|4201.3|4196.1|4193.3|1251
1598031600000|2020-08-21 17:40:00|4199.1|4196.3|4202.1|4199.3|4202.1|4199.3|4197.1|4194.3|948
1598031900000|2020-08-21 17:45:00|4201.1|4198.3|4207.1|4204.3|4208.1|4205.3|4198.1|4195.3|1717
1598032200000|2020-08-21 17:50:00|4208.1|4205.3|4208.1|4205.3|4215.1|4212.3|4207.1|4204.3|3335
1598032500000|2020-08-21 17:55:00|4207.6|4204.8|4211.1|4208.3|4214.1|4211.3|4205.1|4202.3|1736
1598032800000|2020-08-21 18:00:00|4210.6|4207.8|4212.1|4209.3|4214.1|4211.3|4208.1|4205.3|1481
1598033100000|2020-08-21 18:05:00|4213.1|4210.3|4215.7|4212.9|4217.2|4214.4|4210.1|4207.3|1514
1598033400000|2020-08-21 18:10:00|4215.2|4212.4|4217.1|4214.3|4222.1|4219.3|4211.1|4208.3|2088
1598033700000|2020-08-21 18:15:00|4218|4215.2|4219.2|4216.4|4223.1|4220.3|4214.2|4211.4|2889
1598034000000|2020-08-21 18:20:00|4220.1|4217.3|4229.2|4226.4|4231.2|4228.4|4219.2|4216.4|4042
1598034300000|2020-08-21 18:25:00|4230.2|4227.4|4235.2|4232.4|4241.2|4238.4|4229.2|4226.4|10673
1598034600000|2020-08-21 18:30:00|4235.3|4232.5|4238.2|4235.4|4240.2|4237.4|4233.2|4230.4|4013
1598034900000|2020-08-21 18:35:00|4238.1|4235.3|4238.7|4235.9|4239.2|4236.4|4236.1|4233.3|1823
1598035200000|2020-08-21 18:40:00|4239.1|4236.3|4236.1|4233.3|4239.2|4236.4|4235.1|4232.3|945
1598035500000|2020-08-21 18:45:00|4237.1|4234.3|4232|4229.2|4237.1|4234.3|4231.1|4228.3|675
1598035800000|2020-08-21 18:50:00|4231.1|4228.3|4230.1|4227.3|4232.1|4229.3|4229.1|4226.3|531
1598036100000|2020-08-21 18:55:00|4231|4228.2|4237.1|4234.3|4237.1|4234.3|4230.1|4227.3|546
1598036400000|2020-08-21 19:00:00|4236.2|4233.4|4233.1|4230.3|4239.1|4236.3|4233.1|4230.3|746
1598036700000|2020-08-21 19:05:00|4232.2|4229.4|4233.1|4230.3|4233.1|4230.3|4230.1|4227.3|525
1598037000000|2020-08-21 19:10:00|4234.1|4231.3|4237.1|4234.3|4238.1|4235.3|4233.1|4230.3|451
1598037300000|2020-08-21 19:15:00|4236.1|4233.3|4230.1|4227.3|4238.1|4235.3|4230.1|4227.3|729
1598037600000|2020-08-21 19:20:00|4230.6|4227.8|4234.1|4231.3|4235.1|4232.3|4229.1|4226.3|522
1598037900000|2020-08-21 19:25:00|4234.2|4231.4|4234.1|4231.3|4235.2|4232.4|4231.2|4228.4|550
1598038200000|2020-08-21 19:30:00|4234.2|4231.4|4231.2|4228.4|4234.2|4231.4|4231.1|4228.3|335
1598038500000|2020-08-21 19:35:00|4231.1|4228.3|4234.1|4231.3|4234.2|4231.4|4230.1|4227.3|324
1598038800000|2020-08-21 19:40:00|4234.2|4231.4|4229.2|4226.4|4234.2|4231.4|4228.1|4225.3|927
1598039100000|2020-08-21 19:45:00|4229.1|4226.3|4229.1|4226.3|4232.1|4229.3|4228.1|4225.3|901
1598039400000|2020-08-21 19:50:00|4229.2|4226.4|4230.2|4227.4|4232.1|4229.3|4227.2|4224.4|1495
1598039700000|2020-08-21 19:55:00|4230.6|4227.8|4231.1|4228.3|4231.2|4228.4|4229.2|4226.4|475
1598040000000|2020-08-21 20:00:00|4231.2|4228.4|4230.1|4227.3|4232.1|4229.3|4230.1|4227.3|203
1598040300000|2020-08-21 20:05:00|4229.2|4226.4|4229.1|4226.3|4230.1|4227.3|4228.1|4225.3|124
1598040600000|2020-08-21 20:10:00|4228.2|4225.4|4229.2|4226.4|4230.2|4227.4|4228.2|4225.4|751
1598040900000|2020-08-21 20:15:00|4228.2|4225.4|4232.2|4229.4|4232.2|4229.4|4228.2|4225.4|116
1598041200000|2020-08-21 20:20:00|4233.2|4230.4|4233.2|4230.4|4234.1|4231.3|4233.1|4230.3|188
1598041500000|2020-08-21 20:25:00|4233.1|4230.3|4232.2|4229.4|4233.2|4230.4|4232.1|4229.3|73
1598041800000|2020-08-21 20:30:00|4233.1|4230.3|4233.1|4230.3|4234.1|4231.3|4232.1|4229.3|198
1598042100000|2020-08-21 20:35:00|4233.2|4230.4|4233.2|4230.4|4234.1|4231.3|4233.1|4230.3|86
1598042400000|2020-08-21 20:40:00|4233.1|4230.3|4233.2|4230.4|4233.2|4230.4|4232.2|4229.4|388
1598042700000|2020-08-21 20:45:00|4232.7|4229.9|4231.2|4228.4|4234.1|4231.3|4231.1|4228.3|524
1598043000000|2020-08-21 20:50:00|4231.1|4228.3|4229.2|4226.4|4231.1|4228.3|4228.2|4225.4|129
1598043300000|2020-08-21 20:55:00|4229.1|4226.3|4229.7|4226.9|4235.3|4231.4|4228.7|4224.2|615
1598220000000|2020-08-23 22:00:00|4248.7|4245.9|4269.8|4267|4270.3|4267.5|4236.8|4234|2332
1598220300000|2020-08-23 22:05:00|4270.2|4267.4|4274.7|4271.9|4275.7|4272.9|4264.7|4261.3|1161
1598220600000|2020-08-23 22:10:00|4275.6|4272.8|4268.9|4266.1|4275.6|4272.8|4268.8|4265.2|587
1598220900000|2020-08-23 22:15:00|4268.8|4266|4264.8|4262|4270|4267|4262.8|4260|433
1598221200000|2020-08-23 22:20:00|4265.7|4262.9|4261.7|4258.9|4265.8|4263|4258.8|4256|278
1598221500000|2020-08-23 22:25:00|4260.8|4258|4261.7|4258.9|4261.8|4259|4259.8|4257|99
1598221800000|2020-08-23 22:30:00|4261.8|4259|4257.8|4255|4264.8|4262|4257.8|4255|162
1598222100000|2020-08-23 22:35:00|4258.6|4255.8|4255.8|4253|4258.8|4256|4252.9|4250.1|298
1598222400000|2020-08-23 22:40:00|4254.8|4252|4255.8|4253|4257.8|4255|4251.8|4249|222
1598222700000|2020-08-23 22:45:00|4256.3|4253.5|4255.7|4252.9|4257.8|4255|4253.8|4251|177
1598223000000|2020-08-23 22:50:00|4255.3|4252.5|4252.8|4250|4256.8|4254|4251.8|4249|128
1598223300000|2020-08-23 22:55:00|4253.6|4250.8|4252.8|4250|4255.8|4253|4252.8|4250|98
1598223600000|2020-08-23 23:00:00|4253.6|4250.8|4253.8|4251|4254.8|4252|4252.8|4250|104
1598223900000|2020-08-23 23:05:00|4253.7|4250.9|4251.8|4249|4253.8|4251|4250.8|4248|92
1598224200000|2020-08-23 23:10:00|4250.9|4248.1|4254.8|4252|4254.9|4252.1|4249.9|4247.1|238
1598224500000|2020-08-23 23:15:00|4254.9|4252.1|4255.8|4253|4255.8|4253|4254.8|4252|72
1598224800000|2020-08-23 23:20:00|4255.3|4252.5|4255.8|4253|4255.9|4253.1|4254.8|4252|123
1598225100000|2020-08-23 23:25:00|4255.9|4253.1|4253.9|4251.1|4256.7|4253.9|4253.9|4251.1|48
1598225400000|2020-08-23 23:30:00|4254.7|4251.9|4250.9|4248.1|4254.9|4252.1|4250.7|4247.9|102
1598225700000|2020-08-23 23:35:00|4250.8|4248|4251.9|4249.1|4252.8|4250|4248.9|4246.1|99
1598226000000|2020-08-23 23:40:00|4251.4|4248.6|4249.9|4247.1|4251.9|4249.1|4249.8|4247|110
1598226300000|2020-08-23 23:45:00|4250.8|4248|4251.9|4249.1|4251.9|4249.1|4249.8|4247|108
1598226600000|2020-08-23 23:50:00|4251.8|4249|4247.8|4245|4251.9|4249.1|4245.8|4243|119
1598226900000|2020-08-23 23:55:00|4247|4244.2|4247.9|4245.1|4248.8|4246|4244.9|4242.1|206
1598227200000|2020-08-24 00:00:00|4247.8|4245|4235|4232.2|4249.9|4247.1|4233|4230.2|789
1598227500000|2020-08-24 00:05:00|4235.9|4233.1|4240.9|4238.1|4242|4239.2|4233|4230.2|684
1598227800000|2020-08-24 00:10:00|4240.5|4237.7|4241|4238.2|4243|4240.2|4239.9|4237.1|275
1598228100000|2020-08-24 00:15:00|4241.9|4239.1|4246|4243.2|4246.9|4244.1|4241|4238.2|339
1598228400000|2020-08-24 00:20:00|4246.9|4244.1|4244|4241.2|4247|4244.2|4244|4241.2|224
1598228700000|2020-08-24 00:25:00|4243.1|4240.3|4242|4239.2|4246|4243.2|4242|4239.2|134
1598229000000|2020-08-24 00:30:00|4242.9|4240.1|4245|4242.2|4247|4244.2|4239.1|4236.3|401
1598229300000|2020-08-24 00:35:00|4245.9|4243.1|4248|4245.2|4249.4|4246.6|4243|4240.2|921
1598229600000|2020-08-24 00:40:00|4247.9|4245.1|4249|4246.2|4249.9|4247.1|4245|4242.2|329
1598229900000|2020-08-24 00:45:00|4249.4|4246.6|4247|4244.2|4250.9|4248.1|4246|4243.2|155
1598230200000|2020-08-24 00:50:00|4247.9|4245.1|4250|4247.2|4251.9|4249.1|4246|4243.2|246
1598230500000|2020-08-24 00:55:00|4250.9|4248.1|4250|4247.2|4251|4248.2|4247.9|4245.1|89
1598230800000|2020-08-24 01:00:00|4250.8|4248|4244|4241.2|4252.9|4250.1|4242|4239.2|374
1598231100000|2020-08-24 01:05:00|4243.9|4241.1|4247.1|4244.3|4247.1|4244.3|4241|4238.2|327
1598231400000|2020-08-24 01:10:00|4248|4245.2|4247|4244.2|4249|4246.2|4244.1|4241.3|312
1598231700000|2020-08-24 01:15:00|4247.5|4244.7|4252|4249.2|4252.9|4250.1|4247.5|4244.7|252
1598232000000|2020-08-24 01:20:00|4252.8|4250|4251|4248.2|4254|4251.2|4249.9|4247.1|373
1598232300000|2020-08-24 01:25:00|4251.5|4248.7|4251|4248.2|4253.9|4251.1|4250|4247.2|253
1598232600000|2020-08-24 01:30:00|4251.1|4248.3|4249|4246.2|4252|4249.2|4247.1|4244.3|213
1598232900000|2020-08-24 01:35:00|4250|4247.2|4253|4250.2|4253|4250.2|4249.1|4246.3|152
1598233200000|2020-08-24 01:40:00|4253.1|4250.3|4251.1|4248.3|4254.9|4252.1|4251|4248.2|258
1598233500000|2020-08-24 01:45:00|4251.5|4248.7|4249.1|4246.3|4252.1|4249.3|4247.1|4244.3|164
1598233800000|2020-08-24 01:50:00|4249|4246.2|4249.1|4246.3|4249.1|4246.3|4246.9|4244.1|1041
1598234100000|2020-08-24 01:55:00|4249|4246.2|4249.1|4246.3|4250.9|4248.1|4248|4245.2|134
1598234400000|2020-08-24 02:00:00|4249|4246.2|4252.1|4249.3|4252.1|4249.3|4249|4246.2|136
1598234700000|2020-08-24 02:05:00|4251.7|4248.9|4251|4248.2|4252.1|4249.3|4250.1|4247.3|76
1598235000000|2020-08-24 02:10:00|4251.1|4248.3|4249.1|4246.3|4252.1|4249.3|4248.1|4245.3|182
1598235300000|2020-08-24 02:15:00|4250|4247.2|4248.1|4245.3|4250|4247.2|4247.1|4244.3|57
1598235600000|2020-08-24 02:20:00|4248|4245.2|4247.1|4244.3|4248.1|4245.3|4247.1|4244.3|60
1598235900000|2020-08-24 02:25:00|4246.7|4243.9|4247.1|4244.3|4248|4245.2|4246.7|4243.9|86
1598236200000|2020-08-24 02:30:00|4247.5|4244.7|4247.1|4244.3|4248.1|4245.3|4246.1|4243.3|116
1598236500000|2020-08-24 02:35:00|4248|4245.2|4247.1|4244.3|4249.1|4246.3|4244.3|4241.5|603
1598236800000|2020-08-24 02:40:00|4247|4244.2|4247.1|4244.3|4248.1|4245.3|4246.1|4243.3|129
1598237100000|2020-08-24 02:45:00|4247.5|4244.7|4247|4244.2|4248.1|4245.3|4247|4244.2|78
1598237400000|2020-08-24 02:50:00|4246.1|4243.3|4245.1|4242.3|4247.1|4244.3|4245.1|4242.3|248
1598237700000|2020-08-24 02:55:00|4245|4242.2|4240.1|4237.3|4245.1|4242.3|4240|4237.2|349
1598238000000|2020-08-24 03:00:00|4240.6|4237.8|4240.6|4237.8|4242.1|4239.3|4240.1|4237.3|156
1598238300000|2020-08-24 03:05:00|4240.1|4237.3|4238.1|4235.3|4241.1|4238.3|4237.1|4234.3|322
1598238600000|2020-08-24 03:10:00|4239|4236.2|4237.1|4234.3|4240.1|4237.3|4235.1|4232.3|767
1598238900000|2020-08-24 03:15:00|4238|4235.2|4235.1|4232.3|4238.1|4235.3|4235.1|4232.3|75
1598239200000|2020-08-24 03:20:00|4236|4233.2|4237.1|4234.3|4239.1|4236.3|4235.1|4232.3|403
1598239500000|2020-08-24 03:25:00|4237|4234.2|4237.1|4234.3|4238.1|4235.3|4235.1|4232.3|252
1598239800000|2020-08-24 03:30:00|4237.6|4234.8|4239.2|4236.4|4240.2|4237.4|4237.6|4234.8|194
1598240100000|2020-08-24 03:35:00|4238.3|4235.5|4238.2|4235.4|4240.1|4237.3|4238.2|4235.4|123
1598240400000|2020-08-24 03:40:00|4238.1|4235.3|4237.2|4234.4|4238.2|4235.4|4236.2|4233.4|163
1598240700000|2020-08-24 03:45:00|4237.7|4234.9|4237.2|4234.4|4238.2|4235.4|4236.2|4233.4|218
1598241000000|2020-08-24 03:50:00|4238|4235.2|4238.2|4235.4|4239.2|4236.4|4238|4235.2|62
1598241300000|2020-08-24 03:55:00|4238.1|4235.3|4237.2|4234.4|4238.1|4235.3|4236.2|4233.4|127
1598241600000|2020-08-24 04:00:00|4238.2|4235.4|4235.2|4232.4|4238.2|4235.4|4235.2|4232.4|58
1598241900000|2020-08-24 04:05:00|4235.3|4232.5|4235.2|4232.4|4235.3|4232.5|4234.3|4231.5|156
1598242200000|2020-08-24 04:10:00|4234.3|4231.5|4234.3|4231.5|4234.3|4231.5|4233.3|4230.5|155
1598242500000|2020-08-24 04:15:00|4235.2|4232.4|4234.3|4231.5|4235.3|4232.5|4234.2|4231.4|53
1598242800000|2020-08-24 04:20:00|4233.3|4230.5|4234.3|4231.5|4235.2|4232.4|4233.3|4230.5|87
1598243100000|2020-08-24 04:25:00|4233.4|4230.6|4233.3|4230.5|4234.3|4231.5|4233.3|4230.5|61
1598243400000|2020-08-24 04:30:00|4233.8|4231|4236.3|4233.5|4236.3|4233.5|4233.3|4230.5|102
1598243700000|2020-08-24 04:35:00|4236.2|4233.4|4236.3|4233.5|4237.3|4234.5|4235.8|4233|44
1598244000000|2020-08-24 04:40:00|4237.2|4234.4|4235.2|4232.4|4237.2|4234.4|4234.3|4231.5|77
1598244300000|2020-08-24 04:45:00|4235.3|4232.5|4232.2|4229.4|4235.3|4232.5|4232.2|4229.4|120
1598244600000|2020-08-24 04:50:00|4232.3|4229.5|4232.3|4229.5|4232.4|4229.6|4231.3|4228.5|62
1598244900000|2020-08-24 04:55:00|4232.4|4229.6|4233.3|4230.5|4233.3|4230.5|4231.4|4228.6|128
1598245200000|2020-08-24 05:00:00|4233.4|4230.6|4234.2|4231.4|4235.3|4232.5|4232.4|4229.6|146
1598245500000|2020-08-24 05:05:00|4233.3|4230.5|4232.3|4229.5|4234.2|4231.4|4232.3|4229.5|122
1598245800000|2020-08-24 05:10:00|4231.4|4228.6|4231.2|4228.4|4231.8|4229|4230.4|4227.6|65
1598246100000|2020-08-24 05:15:00|4231.3|4228.5|4230.3|4227.5|4232.4|4229.6|4230.3|4227.5|162
1598246400000|2020-08-24 05:20:00|4230.2|4227.4|4229.4|4226.6|4230.4|4227.6|4229.2|4226.4|150
1598246700000|2020-08-24 05:25:00|4229.3|4226.5|4231.3|4228.5|4231.3|4228.5|4229.3|4226.5|116
1598247000000|2020-08-24 05:30:00|4231.4|4228.6|4236.4|4233.6|4236.4|4233.6|4231.4|4228.6|394
1598247300000|2020-08-24 05:35:00|4237.2|4234.4|4241.3|4238.5|4241.4|4238.6|4235.4|4232.6|401
1598247600000|2020-08-24 05:40:00|4241.4|4238.6|4241.3|4238.5|4243.4|4240.6|4240.3|4237.5|458
1598247900000|2020-08-24 05:45:00|4241.4|4238.6|4242.3|4239.5|4245.3|4242.5|4241.3|4238.5|432
1598248200000|2020-08-24 05:50:00|4242.2|4239.4|4245.3|4242.5|4246.4|4243.6|4242.2|4239.4|206
1598248500000|2020-08-24 05:55:00|4246.2|4243.4|4244.3|4241.5|4247.3|4244.5|4244.3|4241.5|220
1598248800000|2020-08-24 06:00:00|4245.2|4242.4|4243.4|4240.6|4247.4|4244.6|4242.4|4239.6|374
1598249100000|2020-08-24 06:05:00|4242.4|4239.6|4244.3|4241.5|4246.3|4243.5|4242.4|4239.6|289
1598249400000|2020-08-24 06:10:00|4244.2|4241.4|4244.2|4241.4|4246.3|4243.5|4243.3|4240.5|153
1598249700000|2020-08-24 06:15:00|4244.8|4242|4245.3|4242.5|4247.2|4244.4|4244.8|4242|142
1598250000000|2020-08-24 06:20:00|4245.2|4242.4|4242.2|4239.4|4245.2|4242.4|4241.3|4238.5|292
1598250300000|2020-08-24 06:25:00|4241.4|4238.6|4246.3|4243.5|4246.4|4243.6|4241.3|4238.5|348
1598250600000|2020-08-24 06:30:00|4246.4|4243.6|4248.3|4245.5|4249.3|4246.5|4246.4|4243.6|305
1598250900000|2020-08-24 06:35:00|4248.4|4245.6|4248.3|4245.5|4250.2|4247.4|4248.3|4245.5|211
1598251200000|2020-08-24 06:40:00|4247.4|4244.6|4246.3|4243.5|4248.3|4245.5|4246.3|4243.5|241
1598251500000|2020-08-24 06:45:00|4245.5|4242.7|4246.3|4243.5|4247.3|4244.5|4245.4|4242.6|179
1598251800000|2020-08-24 06:50:00|4246.4|4243.6|4246.4|4243.6|4246.4|4243.6|4244.4|4241.6|205
1598252100000|2020-08-24 06:55:00|4246.3|4243.5|4247.3|4244.5|4248.3|4245.5|4246.3|4243.5|362
1598252400000|2020-08-24 07:00:00|4247.4|4244.6|4258.2|4255.4|4262.2|4259.4|4247.3|4244.5|2175
1598252700000|2020-08-24 07:05:00|4258.1|4255.3|4264.2|4261.4|4265.1|4262.3|4257.2|4254.4|954
1598253000000|2020-08-24 07:10:00|4264.3|4261.5|4269.2|4266.4|4269.7|4266.9|4264.2|4261.4|1182
1598253300000|2020-08-24 07:15:00|4269.3|4266.5|4267.3|4264.5|4270.3|4267.5|4266.2|4263.4|880
1598253600000|2020-08-24 07:20:00|4267.2|4264.4|4267.3|4264.5|4269.7|4266.9|4267.2|4264.4|568
1598253900000|2020-08-24 07:25:00|4268.2|4265.4|4269.2|4266.4|4270.1|4267.3|4267.2|4264.4|419
1598254200000|2020-08-24 07:30:00|4269.3|4266.5|4269.1|4266.3|4270.3|4267.5|4268.2|4265.4|458
1598254500000|2020-08-24 07:35:00|4269.2|4266.4|4269.1|4266.3|4270.7|4267.9|4267.2|4264.4|741
1598254800000|2020-08-24 07:40:00|4269.2|4266.4|4269.2|4266.4|4270.2|4267.4|4268.1|4265.3|245
1598255100000|2020-08-24 07:45:00|4269.3|4266.5|4268.2|4265.4|4269.3|4266.5|4268.1|4265.3|322
1598255400000|2020-08-24 07:50:00|4267.2|4264.4|4269.2|4266.4|4270.2|4267.4|4267.1|4264.3|446
1598255700000|2020-08-24 07:55:00|4270.1|4267.3|4267.6|4264.8|4271.1|4268.3|4267.1|4264.3|479
1598256000000|2020-08-24 08:00:00|4267.7|4264.9|4264.2|4261.4|4270.2|4267.4|4264.2|4261.4|1192
1598256300000|2020-08-24 08:05:00|4264.1|4261.3|4267.2|4264.4|4269.3|4266.5|4264.1|4261.3|670
1598256600000|2020-08-24 08:10:00|4267.1|4264.3|4267.2|4264.4|4268.2|4265.4|4266.3|4263.5|437
1598256900000|2020-08-24 08:15:00|4266.3|4263.5|4268.2|4265.4|4268.2|4265.4|4265.1|4262.3|492
1598257200000|2020-08-24 08:20:00|4268.3|4265.5|4268.2|4265.4|4270.2|4267.4|4268.2|4265.4|532
1598257500000|2020-08-24 08:25:00|4267.2|4264.4|4270.2|4267.4|4271.3|4268.5|4257.7|4254.9|2092
1598257800000|2020-08-24 08:30:00|4270.3|4267.5|4268.2|4265.4|4271.3|4268.5|4263.2|4260.4|1167
1598258100000|2020-08-24 08:35:00|4267.3|4264.5|4270.2|4267.4|4272.2|4269.4|4266.3|4263.5|741
1598258400000|2020-08-24 08:40:00|4271.1|4268.3|4272.2|4269.4|4273.2|4270.4|4269.2|4266.4|687
1598258700000|2020-08-24 08:45:00|4272.3|4269.5|4273.2|4270.4|4273.2|4270.4|4269.2|4266.4|601
1598259000000|2020-08-24 08:50:00|4272.2|4269.4|4265.2|4262.4|4273.2|4270.4|4261.2|4258.4|918
1598259300000|2020-08-24 08:55:00|4265.3|4262.5|4265.3|4262.5|4267.2|4264.4|4264.2|4261.4|443
1598259600000|2020-08-24 09:00:00|4266.2|4263.4|4268.3|4265.5|4269.2|4266.4|4263.2|4260.4|421
1598259900000|2020-08-24 09:05:00|4269.2|4266.4|4264.2|4261.4|4271.2|4268.4|4263.8|4261|485
1598260200000|2020-08-24 09:10:00|4261.7|4258.9|4269.3|4266.5|4270.2|4267.4|4259.2|4256.4|780
1598260500000|2020-08-24 09:15:00|4269.8|4267|4272.2|4269.4|4274.2|4271.4|4266.3|4263.5|875
1598260800000|2020-08-24 09:20:00|4272.3|4269.5|4272.3|4269.5|4273.3|4270.5|4271.2|4268.4|391
1598261100000|2020-08-24 09:25:00|4272.2|4269.4|4271.3|4268.5|4273.4|4270.6|4270.4|4267.6|298
1598261400000|2020-08-24 09:30:00|4271.4|4268.6|4271.3|4268.5|4273.3|4270.5|4269.2|4266.4|391
1598261700000|2020-08-24 09:35:00|4271.4|4268.6|4271.8|4269|4273.2|4270.4|4269.3|4266.5|394
1598262000000|2020-08-24 09:40:00|4272.2|4269.4|4273.3|4270.5|4273.4|4270.6|4272.2|4269.4|421
1598262300000|2020-08-24 09:45:00|4273.2|4270.4|4272.4|4269.6|4273.3|4270.5|4270.4|4267.6|393
1598262600000|2020-08-24 09:50:00|4273.2|4270.4|4271.3|4268.5|4273.3|4270.5|4270.3|4267.5|280
1598262900000|2020-08-24 09:55:00|4271.2|4268.4|4271.3|4268.5|4273.2|4270.4|4270.2|4267.4|321
1598263200000|2020-08-24 10:00:00|4271.8|4269|4272.2|4269.4|4272.3|4269.5|4270.3|4267.5|199
1598263500000|2020-08-24 10:05:00|4272.3|4269.5|4272.3|4269.5|4273.2|4270.4|4271.2|4268.4|265
1598263800000|2020-08-24 10:10:00|4272.4|4269.6|4272.3|4269.5|4276.8|4274|4271.3|4268.5|823
1598264100000|2020-08-24 10:15:00|4272.2|4269.4|4272.3|4269.5|4273.4|4270.6|4272.2|4269.4|129
1598264400000|2020-08-24 10:20:00|4273.2|4270.4|4268.8|4266|4273.2|4270.4|4267.2|4264.4|526
1598264700000|2020-08-24 10:25:00|4268.4|4265.6|4268.4|4265.6|4270.3|4267.5|4268.2|4265.4|183
1598265000000|2020-08-24 10:30:00|4268.3|4265.5|4272.2|4269.4|4272.2|4269.4|4266.4|4263.6|296
1598265300000|2020-08-24 10:35:00|4273.2|4270.4|4272.2|4269.4|4273.3|4270.5|4271.3|4268.5|311
1598265600000|2020-08-24 10:40:00|4271.2|4268.4|4268.2|4265.4|4272.2|4269.4|4267.2|4264.4|406
1598265900000|2020-08-24 10:45:00|4268.3|4265.5|4266.2|4263.4|4269.3|4266.5|4266.2|4263.4|547
1598266200000|2020-08-24 10:50:00|4266.3|4263.5|4267.2|4264.4|4268.3|4265.5|4266.2|4263.4|252
1598266500000|2020-08-24 10:55:00|4267.3|4264.5|4269.2|4266.4|4270.2|4267.4|4267.2|4264.4|213
1598266800000|2020-08-24 11:00:00|4269.3|4266.5|4269.3|4266.5|4270.2|4267.4|4267.3|4264.5|162
1598267100000|2020-08-24 11:05:00|4269.2|4266.4|4271.3|4268.5|4271.4|4268.6|4269.2|4266.4|216
1598267400000|2020-08-24 11:10:00|4271.2|4268.4|4268.4|4265.6|4272.3|4269.5|4267.3|4264.5|579
1598267700000|2020-08-24 11:15:00|4268.3|4265.5|4271.3|4268.5|4271.4|4268.6|4268.3|4265.5|410
1598268000000|2020-08-24 11:20:00|4271.2|4268.4|4270.3|4267.5|4271.3|4268.5|4268.3|4265.5|217
1598268300000|2020-08-24 11:25:00|4270.4|4267.6|4270.3|4267.5|4272.4|4269.6|4269.3|4266.5|455
1598268600000|2020-08-24 11:30:00|4271.2|4268.4|4272.3|4269.5|4272.3|4269.5|4271.2|4268.4|130
1598268900000|2020-08-24 11:35:00|4271.4|4268.6|4272.3|4269.5|4272.3|4269.5|4271.3|4268.5|187
1598269200000|2020-08-24 11:40:00|4273.2|4270.4|4281.3|4278.5|4281.3|4278.5|4273.2|4270.4|1227
1598269500000|2020-08-24 11:45:00|4281.2|4278.4|4279.3|4276.5|4281.7|4278.9|4278.3|4275.5|631
1598269800000|2020-08-24 11:50:00|4278.4|4275.6|4283.4|4280.6|4283.4|4280.6|4277.3|4274.5|680
1598270100000|2020-08-24 11:55:00|4283.3|4280.5|4281.3|4278.5|4285.3|4282.5|4280.3|4277.5|866
1598270400000|2020-08-24 12:00:00|4281.4|4278.6|4284.4|4281.6|4287.2|4284.4|4281.3|4278.5|1396
1598270700000|2020-08-24 12:05:00|4285.2|4282.4|4282.4|4279.6|4286.3|4283.5|4282.4|4279.6|639
1598271000000|2020-08-24 12:10:00|4283.3|4280.5|4280.3|4277.5|4285.3|4282.5|4280.3|4277.5|768
1598271300000|2020-08-24 12:15:00|4280.4|4277.6|4280.9|4278.1|4283.3|4280.5|4277.4|4274.6|844
1598271600000|2020-08-24 12:20:00|4281.3|4278.5|4280.5|4277.7|4283.3|4280.5|4277.4|4274.6|1390
1598271900000|2020-08-24 12:25:00|4280.4|4277.6|4275.5|4272.7|4282.5|4279.7|4275.5|4272.7|1440
1598272200000|2020-08-24 12:30:00|4276|4273.2|4277.5|4274.7|4279.5|4276.7|4273.6|4270.8|1096
1598272500000|2020-08-24 12:35:00|4276.6|4273.8|4271.5|4268.7|4276.6|4273.8|4271.5|4268.7|977
1598272800000|2020-08-24 12:40:00|4271.6|4268.8|4273.5|4270.7|4275.5|4272.7|4271.5|4268.7|1095
1598273100000|2020-08-24 12:45:00|4273.4|4270.6|4273.3|4270.5|4275.5|4272.7|4272.4|4269.6|561
1598273400000|2020-08-24 12:50:00|4273.5|4270.7|4276.1|4273.3|4276.3|4273.5|4273.4|4270.6|3465
1598273700000|2020-08-24 12:55:00|4277.1|4274.3|4279.3|4276.5|4280.1|4277.3|4274.3|4271.5|1977
1598274000000|2020-08-24 13:00:00|4280.3|4277.5|4268.4|4265.6|4294.1|4291.3|4260.2|4257.4|10020
1598274300000|2020-08-24 13:05:00|4268.3|4265.5|4248.3|4245.5|4278.3|4275.5|4244.3|4241.5|9206
1598274600000|2020-08-24 13:10:00|4248.7|4245.9|4257.3|4254.5|4260.7|4257.9|4248.3|4245.5|2953
1598274900000|2020-08-24 13:15:00|4257.2|4254.4|4259.8|4257|4263.3|4260.5|4254.3|4251.5|2013
1598275200000|2020-08-24 13:20:00|4260.3|4257.5|4260.2|4257.4|4262.3|4259.5|4253.3|4250.5|1799
1598275500000|2020-08-24 13:25:00|4260.3|4257.5|4254.2|4251.4|4263.3|4260.5|4254.2|4251.4|1608
1598275800000|2020-08-24 13:30:00|4254.3|4251.5|4253.4|4250.6|4258.3|4255.5|4241.3|4238.5|4968
1598276100000|2020-08-24 13:35:00|4253.3|4250.5|4251.3|4248.5|4255.3|4252.5|4245.5|4242.7|1919
1598276400000|2020-08-24 13:40:00|4250.9|4248.1|4242.5|4239.7|4251.4|4248.6|4241.4|4238.6|1835
1598276700000|2020-08-24 13:45:00|4243.5|4240.7|4253.3|4250.5|4256.4|4253.6|4243.4|4240.6|2218
1598277000000|2020-08-24 13:50:00|4252.5|4249.7|4251.4|4248.6|4253.4|4250.6|4245.4|4242.6|1673
1598277300000|2020-08-24 13:55:00|4251.3|4248.5|4248.7|4245.9|4253.4|4250.6|4242.6|4239.8|3436
1598277600000|2020-08-24 14:00:00|4249.1|4246.3|4259.7|4256.9|4260.5|4257.7|4247.6|4244.8|2190
1598277900000|2020-08-24 14:05:00|4260.5|4257.7|4265.6|4262.8|4265.6|4262.8|4259.5|4256.7|2276
1598278200000|2020-08-24 14:10:00|4265.5|4262.7|4270.6|4267.8|4272.4|4269.6|4265.5|4262.7|4712
1598278500000|2020-08-24 14:15:00|4271.5|4268.7|4277.6|4274.8|4278.6|4275.8|4269.6|4266.8|2042
1598278800000|2020-08-24 14:20:00|4277.5|4274.7|4273.5|4270.7|4280.5|4277.7|4270.5|4267.7|2522
1598279100000|2020-08-24 14:25:00|4273.6|4270.8|4275.6|4272.8|4282.5|4279.7|4272.5|4269.7|3446
1598279400000|2020-08-24 14:30:00|4276.5|4273.7|4265.7|4262.9|4277.6|4274.8|4265.6|4262.8|2546
1598279700000|2020-08-24 14:35:00|4265.6|4262.8|4275.6|4272.8|4279.5|4276.7|4265.6|4262.8|1731
1598280000000|2020-08-24 14:40:00|4275.5|4272.7|4270.5|4267.7|4277.5|4274.7|4266.7|4263.9|4755
1598280300000|2020-08-24 14:45:00|4270.6|4267.8|4262.5|4259.7|4273.5|4270.7|4260.5|4257.7|3470
1598280600000|2020-08-24 14:50:00|4262.6|4259.8|4255.7|4252.9|4266.6|4263.8|4254.7|4251.9|1766
1598280900000|2020-08-24 14:55:00|4255.6|4252.8|4262.7|4259.9|4263.7|4260.9|4253.6|4250.8|1949
1598281200000|2020-08-24 15:00:00|4262.6|4259.8|4260.6|4257.8|4266.5|4263.7|4256.6|4253.8|1741
1598281500000|2020-08-24 15:05:00|4260.5|4257.7|4270.6|4267.8|4273.5|4270.7|4259.7|4256.9|2023
1598281800000|2020-08-24 15:10:00|4270.7|4267.9|4269.7|4266.9|4271.7|4268.9|4265.7|4262.9|1462
1598282100000|2020-08-24 15:15:00|4269.6|4266.8|4269.6|4266.8|4271.6|4268.8|4263.7|4260.9|2213
1598282400000|2020-08-24 15:20:00|4269.7|4266.9|4266.6|4263.8|4273.6|4270.8|4262.7|4259.9|2822
1598282700000|2020-08-24 15:25:00|4265.7|4262.9|4272.6|4269.8|4274.4|4271.6|4264.8|4262|2045
1598283000000|2020-08-24 15:30:00|4272.7|4269.9|4281.6|4278.8|4281.6|4278.8|4271.7|4268.9|3635
1598283300000|2020-08-24 15:35:00|4280.6|4277.8|4276.7|4273.9|4285.6|4282.8|4274.6|4271.8|2308
1598283600000|2020-08-24 15:40:00|4277.6|4274.8|4275.5|4272.7|4282.6|4279.8|4273.7|4270.9|4039
1598283900000|2020-08-24 15:45:00|4275.6|4272.8|4270.7|4267.9|4275.7|4272.9|4269.7|4266.9|1951
1598284200000|2020-08-24 15:50:00|4271.6|4268.8|4264.7|4261.9|4271.7|4268.9|4263.7|4260.9|2086
1598284500000|2020-08-24 15:55:00|4265.6|4262.8|4263.7|4260.9|4266.7|4263.9|4262.7|4259.9|1291
1598284800000|2020-08-24 16:00:00|4264.5|4261.7|4258.8|4256|4267.6|4264.8|4257.9|4255.1|4244
1598285100000|2020-08-24 16:05:00|4258|4255.2|4254.9|4252.1|4258.9|4256.1|4250.9|4248.1|4309
1598285400000|2020-08-24 16:10:00|4254.8|4252|4255.9|4253.1|4257.8|4255|4253.8|4251|1823
1598285700000|2020-08-24 16:15:00|4254.9|4252.1|4257.8|4255|4257.9|4255.1|4250.9|4248.1|1663
1598286000000|2020-08-24 16:20:00|4257|4254.2|4253.1|4250.3|4257.9|4255.1|4248.1|4245.3|3260
1598286300000|2020-08-24 16:25:00|4252.1|4249.3|4252.1|4249.3|4253.1|4250.3|4250.1|4247.3|1008
1598286600000|2020-08-24 16:30:00|4252|4249.2|4250.9|4248.1|4252.9|4250.1|4248.9|4246.1|1796
1598286900000|2020-08-24 16:35:00|4251.8|4249|4260.9|4258.1|4263.1|4259.1|4250.9|4248.1|2054
1598287200000|2020-08-24 16:40:00|4260.1|4257.3|4259.9|4257.1|4260.9|4258.1|4255.9|4253.1|1158
1598287500000|2020-08-24 16:45:00|4260.8|4258|4255|4252.2|4261|4258.2|4254|4251.2|1037
1598287800000|2020-08-24 16:50:00|4254.1|4251.3|4249.1|4246.3|4257.1|4254.3|4249.1|4246.3|1139
1598288100000|2020-08-24 16:55:00|4249|4246.2|4245|4242.2|4251|4248.2|4244.1|4241.3|1822
1598288400000|2020-08-24 17:00:00|4245.1|4242.3|4251.1|4248.3|4253.1|4250.3|4244.1|4241.3|3112
1598288700000|2020-08-24 17:05:00|4252.1|4249.3|4253.1|4250.3|4255.1|4252.3|4251.1|4248.3|1412
1598289000000|2020-08-24 17:10:00|4254|4251.2|4257.1|4254.3|4259.1|4256.3|4253.1|4250.3|2024
1598289300000|2020-08-24 17:15:00|4256.2|4253.4|4262.1|4259.3|4264.1|4261.3|4256.1|4253.3|1607
1598289600000|2020-08-24 17:20:00|4263.1|4260.3|4264.1|4261.3|4266.1|4263.3|4261.1|4258.3|1253
1598289900000|2020-08-24 17:25:00|4265|4262.2|4266.1|4263.3|4266.1|4263.3|4263.1|4260.3|852
1598290200000|2020-08-24 17:30:00|4266.2|4263.4|4269.2|4266.4|4270|4267.2|4266.2|4263.4|1140
1598290500000|2020-08-24 17:35:00|4270|4267.2|4273.2|4270.4|4273.2|4270.4|4269.2|4266.4|1118
1598290800000|2020-08-24 17:40:00|4273.1|4270.3|4268.1|4265.3|4273.2|4270.4|4266.1|4263.3|2031
1598291100000|2020-08-24 17:45:00|4267.2|4264.4|4265.2|4262.4|4268.2|4265.4|4263.2|4260.4|1086
1598291400000|2020-08-24 17:50:00|4266|4263.2|4270.2|4267.4|4271.1|4268.3|4265.2|4262.4|942
1598291700000|2020-08-24 17:55:00|4270.1|4267.3|4268.2|4265.4|4270.2|4267.4|4265.2|4262.4|1139
1598292000000|2020-08-24 18:00:00|4268|4265.2|4272.1|4269.3|4273.2|4270.4|4262.2|4259.4|4535
1598292300000|2020-08-24 18:05:00|4272.2|4269.4|4266.2|4263.4|4274.1|4271.3|4264.2|4261.4|1846
1598292600000|2020-08-24 18:10:00|4266.1|4263.3|4267.2|4264.4|4271.2|4268.4|4264.2|4261.4|1848
1598292900000|2020-08-24 18:15:00|4268|4265.2|4258.4|4255.6|4269|4266.2|4257.3|4254.5|3843
1598293200000|2020-08-24 18:20:00|4258.8|4256|4262.2|4259.4|4263.2|4260.4|4256.3|4253.5|3582
1598293500000|2020-08-24 18:25:00|4261.3|4258.5|4267.5|4264.7|4272.4|4269.6|4254.2|4251.4|10069
1598293800000|2020-08-24 18:30:00|4266.5|4263.7|4258.4|4255.6|4270.4|4267.6|4256.4|4253.6|4292
1598294100000|2020-08-24 18:35:00|4257.4|4254.6|4254.5|4251.7|4259.4|4256.6|4253.5|4250.7|1500
1598294400000|2020-08-24 18:40:00|4254.4|4251.6|4249.4|4246.6|4255.5|4252.7|4249.4|4246.6|1027
1598294700000|2020-08-24 18:45:00|4249.5|4246.7|4249.4|4246.6|4251.4|4248.6|4246.4|4243.6|1428
1598295000000|2020-08-24 18:50:00|4249|4246.2|4246.6|4243.8|4249.4|4246.6|4246.4|4243.6|629
1598295300000|2020-08-24 18:55:00|4247.4|4244.6|4248.6|4245.8|4249.6|4246.8|4246.6|4243.8|792
1598295600000|2020-08-24 19:00:00|4249.4|4246.6|4246.4|4243.6|4249.4|4246.6|4245.6|4242.8|791
1598295900000|2020-08-24 19:05:00|4245.6|4242.8|4244.4|4241.6|4246.4|4243.6|4243.4|4240.6|607
1598296200000|2020-08-24 19:10:00|4244.5|4241.7|4245.5|4242.7|4245.6|4242.8|4243.4|4240.6|225
1598296500000|2020-08-24 19:15:00|4245.6|4242.8|4248.5|4245.7|4248.6|4245.8|4245.5|4242.7|201
1598296800000|2020-08-24 19:20:00|4248.4|4245.6|4250.5|4247.7|4251.4|4248.6|4248.4|4245.6|392
1598297100000|2020-08-24 19:25:00|4250.6|4247.8|4245.6|4242.8|4251|4248.2|4245.6|4242.8|740
1598297400000|2020-08-24 19:30:00|4245.5|4242.7|4248.5|4245.7|4249.5|4246.7|4245.4|4242.6|395
1598297700000|2020-08-24 19:35:00|4248.4|4245.6|4250.5|4247.7|4251.4|4248.6|4248.4|4245.6|242
1598298000000|2020-08-24 19:40:00|4250.6|4247.8|4243.5|4240.7|4250.6|4247.8|4243.4|4240.6|1198
1598298300000|2020-08-24 19:45:00|4242.7|4239.9|4245.6|4242.8|4246.5|4243.7|4240.1|4237.3|405
1598298600000|2020-08-24 19:50:00|4246|4243.2|4250.6|4247.8|4251|4248.2|4246|4243.2|412
1598298900000|2020-08-24 19:55:00|4250.5|4247.7|4249.6|4246.8|4250.6|4247.8|4247.4|4244.6|567
1598299200000|2020-08-24 20:00:00|4249.5|4246.7|4249.6|4246.8|4250.4|4247.6|4246.6|4243.8|289
1598299500000|2020-08-24 20:05:00|4250.4|4247.6|4250.6|4247.8|4250.6|4247.8|4249.5|4246.7|227
1598299800000|2020-08-24 20:10:00|4250.5|4247.7|4250|4247.2|4250.6|4247.8|4248.6|4245.8|186
1598300100000|2020-08-24 20:15:00|4249.6|4246.8|4249.5|4246.7|4250.6|4247.8|4248.6|4245.8|84
1598300400000|2020-08-24 20:20:00|4249.6|4246.8|4249.4|4246.6|4249.6|4246.8|4248.5|4245.7|74
1598300700000|2020-08-24 20:25:00|4249|4246.2|4248.6|4245.8|4249.6|4246.8|4248.5|4245.7|99
1598301000000|2020-08-24 20:30:00|4248.5|4245.7|4247.6|4244.8|4248.6|4245.8|4246.6|4243.8|153
1598301300000|2020-08-24 20:35:00|4247.4|4244.6|4248.6|4245.8|4248.6|4245.8|4247.4|4244.6|91
1598301600000|2020-08-24 20:40:00|4248.5|4245.7|4247.5|4244.7|4248.6|4245.8|4246.1|4243.3|189
1598301900000|2020-08-24 20:45:00|4246.6|4243.8|4243.6|4240.8|4247.1|4244.3|4243.6|4240.8|269
1598302200000|2020-08-24 20:50:00|4244|4241.2|4244.6|4241.8|4245.6|4242.8|4244|4241.2|202
1598302500000|2020-08-24 20:55:00|4245.6|4242.8|4245.6|4242.8|4246.6|4243.8|4245.1|4242.3|275
1598306400000|2020-08-24 22:00:00|4244.6|4241.8|4251.6|4248.8|4256.5|4253.7|4243.6|4240.8|844
1598306700000|2020-08-24 22:05:00|4250.6|4247.8|4249.6|4246.8|4252.1|4249.3|4248.1|4245.3|111
1598307000000|2020-08-24 22:10:00|4249.7|4246.9|4251.6|4248.8|4251.6|4248.8|4249.6|4246.8|65
1598307300000|2020-08-24 22:15:00|4250.8|4248|4250.6|4247.8|4251|4248.2|4249.5|4246.7|102
1598307600000|2020-08-24 22:20:00|4249.7|4246.9|4250.6|4247.8|4251.5|4248.7|4249.7|4246.9|41
1598307900000|2020-08-24 22:25:00|4251|4248.2|4251.6|4248.8|4251.6|4248.8|4250.6|4247.8|26
1598308200000|2020-08-24 22:30:00|4251.7|4248.9|4251.7|4248.9|4252.6|4249.8|4249.6|4246.8|88
1598308500000|2020-08-24 22:35:00|4252.6|4249.8|4252.6|4249.8|4253.6|4250.8|4252.6|4249.8|73
1598308800000|2020-08-24 22:40:00|4251.8|4249|4251.6|4248.8|4251.8|4249|4250.7|4247.9|58
1598309100000|2020-08-24 22:45:00|4251.1|4248.3|4250.6|4247.8|4251.1|4248.3|4249.6|4246.8|69
1598309400000|2020-08-24 22:50:00|4250.5|4247.7|4249.6|4246.8|4250.6|4247.8|4249.6|4246.8|28
1598309700000|2020-08-24 22:55:00|4250.6|4247.8|4254.5|4251.7|4254.6|4251.8|4250.6|4247.8|141
1598310000000|2020-08-24 23:00:00|4254.6|4251.8|4250.6|4247.8|4254.6|4251.8|4249.7|4246.9|89
1598310300000|2020-08-24 23:05:00|4250.5|4247.7|4250.6|4247.8|4251.6|4248.8|4249.6|4246.8|36
1598310600000|2020-08-24 23:10:00|4251.5|4248.7|4252.6|4249.8|4253.5|4250.7|4251.5|4248.7|70
1598310900000|2020-08-24 23:15:00|||||||||11
1598311200000|2020-08-24 23:20:00|4252.7|4249.9|4252.6|4249.8|4254.6|4251.8|4252.6|4249.8|144
1598311500000|2020-08-24 23:25:00|4252.7|4249.9|4252.7|4249.9|4254.6|4251.8|4252.6|4249.8|135
1598311800000|2020-08-24 23:30:00|4252.6|4249.8|4255.6|4252.8|4255.6|4252.8|4252.6|4249.8|99
1598312100000|2020-08-24 23:35:00|4255.7|4252.9|4255.7|4252.9|4256.7|4253.9|4255.7|4252.9|36
1598312400000|2020-08-24 23:40:00|4256.2|4253.4|4253.1|4250.3|4256.7|4253.9|4252.7|4249.9|118
1598312700000|2020-08-24 23:45:00|4252.7|4249.9|4257.6|4254.8|4260.6|4257.8|4252.7|4249.9|155
1598313000000|2020-08-24 23:50:00|4257.7|4254.9|4258.6|4255.8|4259.6|4256.8|4257.6|4254.8|130
1598313300000|2020-08-24 23:55:00|4258.2|4255.4|4257.7|4254.9|4258.7|4255.9|4256.6|4253.8|95
1598313600000|2020-08-25 00:00:00|4257.6|4254.8|4253.6|4250.8|4259.6|4256.8|4252.8|4250|413
1598313900000|2020-08-25 00:05:00|4253.7|4250.9|4259.6|4256.8|4260.6|4257.8|4253.6|4250.8|259
1598314200000|2020-08-25 00:10:00|4258.8|4256|4258.8|4256|4262.6|4259.8|4258.6|4255.8|442
1598314500000|2020-08-25 00:15:00|4258.7|4255.9|4260.6|4257.8|4261.7|4258.9|4258.6|4255.8|174
1598314800000|2020-08-25 00:20:00|4260.7|4257.9|4257.7|4254.9|4260.8|4258|4256.6|4253.8|180
1598315100000|2020-08-25 00:25:00|4257.6|4254.8|4256.7|4253.9|4257.6|4254.8|4255.7|4252.9|96
1598315400000|2020-08-25 00:30:00|4257.6|4254.8|4256.7|4253.9|4258.7|4255.9|4255.7|4252.9|165
1598315700000|2020-08-25 00:35:00|4257.5|4254.7|4258.6|4255.8|4258.7|4255.9|4255.6|4252.8|171
1598316000000|2020-08-25 00:40:00|4258.7|4255.9|4258.7|4255.9|4258.7|4255.9|4256.7|4253.9|50
1598316300000|2020-08-25 00:45:00|4257.9|4255.1|4259.7|4256.9|4259.7|4256.9|4256.7|4253.9|100
1598316600000|2020-08-25 00:50:00|4260.2|4257.4|4259.8|4257|4261.1|4258.3|4257.7|4254.9|322
1598316900000|2020-08-25 00:55:00|4260.2|4257.4|4257.8|4255|4260.7|4257.9|4257.8|4255|147
1598317200000|2020-08-25 01:00:00|4257.7|4254.9|4260.8|4258|4260.8|4258|4256.8|4254|244
1598317500000|2020-08-25 01:05:00|4261.2|4258.4|4259.7|4256.9|4261.6|4258.8|4259.7|4256.9|196
1598317800000|2020-08-25 01:10:00|4260.5|4257.7|4260.7|4257.9|4261.8|4259|4260.5|4257.7|133
1598318100000|2020-08-25 01:15:00|4260.8|4258|4261.8|4259|4263.6|4260.8|4258.8|4256|364
1598318400000|2020-08-25 01:20:00|4262.6|4259.8|4261.7|4258.9|4263.7|4260.9|4260.7|4257.9|269
1598318700000|2020-08-25 01:25:00|4260.8|4258|4259.8|4257|4261.7|4258.9|4258.8|4256|164
1598319000000|2020-08-25 01:30:00|4259.7|4256.9|4263.7|4260.9|4263.8|4261|4258.6|4255.8|275
1598319300000|2020-08-25 01:35:00|4264.2|4261.4|4261.7|4258.9|4264.6|4261.8|4260.8|4258|229
1598319600000|2020-08-25 01:40:00|4261.6|4258.8|4262.7|4259.9|4263.8|4261|4260.8|4258|216
1598319900000|2020-08-25 01:45:00|4262.6|4259.8|4262.7|4259.9|4263.7|4260.9|4261.7|4258.9|210
1598320200000|2020-08-25 01:50:00|4261.8|4259|4265.8|4263|4265.8|4263|4261.7|4258.9|239
1598320500000|2020-08-25 01:55:00|4266.2|4263.4|4263.8|4261|4266.2|4263.4|4262.8|4260|207
1598320800000|2020-08-25 02:00:00|4264.8|4262|4264.8|4262|4265.8|4263|4263.8|4261|218
1598321100000|2020-08-25 02:05:00|4265.3|4262.5|4264.7|4261.9|4265.8|4263|4263.7|4260.9|85
1598321400000|2020-08-25 02:10:00|4263.9|4261.1|4263.3|4260.5|4263.9|4261.1|4262.9|4260.1|93
1598321700000|2020-08-25 02:15:00|4262.9|4260.1|4261.9|4259.1|4263.9|4261.1|4261.9|4259.1|113
1598322000000|2020-08-25 02:20:00|4262.7|4259.9|4263.9|4261.1|4263.9|4261.1|4262.7|4259.9|87
1598322300000|2020-08-25 02:25:00|4264.8|4262|4265.9|4263.1|4266.6|4263.8|4263.9|4261.1|121
1598322600000|2020-08-25 02:30:00|4266.7|4263.9|4263.9|4261.1|4266.8|4264|4263.9|4261.1|133
1598322900000|2020-08-25 02:35:00|4264.7|4261.9|4262.8|4260|4265.7|4262.9|4262.7|4259.9|106
1598323200000|2020-08-25 02:40:00|4262.9|4260.1|4263.8|4261|4263.8|4261|4262.8|4260|99
1598323500000|2020-08-25 02:45:00|4262.9|4260.1|4262.7|4259.9|4263.7|4260.9|4262.7|4259.9|59
1598323800000|2020-08-25 02:50:00|4262.8|4260|4263.8|4261|4263.8|4261|4262.3|4259.5|148
1598324100000|2020-08-25 02:55:00|4263.9|4261.1|4265.9|4263.1|4265.9|4263.1|4263.9|4261.1|86
1598324400000|2020-08-25 03:00:00|4266.3|4263.5|4265.9|4263.1|4266.9|4264.1|4265.9|4263.1|108
1598324700000|2020-08-25 03:05:00|4265|4262.2|4265.9|4263.1|4265.9|4263.1|4264.9|4262.1|180
1598325000000|2020-08-25 03:10:00|4265.4|4262.6|4264.9|4262.1|4265.9|4263.1|4264.7|4261.9|101
1598325300000|2020-08-25 03:15:00|4264.8|4262|4264.9|4262.1|4264.9|4262.1|4264.8|4262|62
1598325600000|2020-08-25 03:20:00|4264|4261.2|4262.9|4260.1|4264|4261.2|4262.9|4260.1|78
1598325900000|2020-08-25 03:25:00|4263.7|4260.9|4263.8|4261|4263.9|4261.1|4262.9|4260.1|142
1598326200000|2020-08-25 03:30:00|4263.4|4260.6|4262.9|4260.1|4263.4|4260.6|4261.9|4259.1|96
1598326500000|2020-08-25 03:35:00|4263.9|4261.1|4264.9|4262.1|4264.9|4262.1|4262.9|4260.1|75
1598326800000|2020-08-25 03:40:00|4264.8|4262|4264.8|4262|4265.7|4262.9|4264.8|4262|77
1598327100000|2020-08-25 03:45:00|4264.7|4261.9|4263.4|4260.6|4264.7|4261.9|4262.9|4260.1|112
1598327400000|2020-08-25 03:50:00|4263|4260.2|4263.8|4261|4263.9|4261.1|4262.9|4260.1|61
1598327700000|2020-08-25 03:55:00|4263.9|4261.1|4263.9|4261.1|4264.8|4262|4262.9|4260.1|80
1598328000000|2020-08-25 04:00:00|4264.8|4262|4264.8|4262|4265.7|4262.9|4263.9|4261.1|105
1598328300000|2020-08-25 04:05:00|4264.9|4262.1|4264.8|4262|4264.9|4262.1|4264.8|4262|33
1598328600000|2020-08-25 04:10:00|4264.7|4261.9|4262.9|4260.1|4264.8|4262|4262.9|4260.1|398
1598328900000|2020-08-25 04:15:00|4262.8|4260|4260.9|4258.1|4262.8|4260|4260.9|4258.1|212
1598329200000|2020-08-25 04:20:00|4261.3|4258.5|4260.9|4258.1|4261.8|4259|4259.9|4257.1|123
1598329500000|2020-08-25 04:25:00|4260.8|4258|4260.9|4258.1|4260.9|4258.1|4260.8|4258|10
1598329800000|2020-08-25 04:30:00|4259.9|4257.1|4255.9|4253.1|4259.9|4257.1|4254.9|4252.1|427
1598330100000|2020-08-25 04:35:00|4255.8|4253|4255|4252.2|4256.8|4254|4255|4252.2|227
1598330400000|2020-08-25 04:40:00|4255.8|4253|4255.4|4252.6|4256.8|4254|4254.9|4252.1|156
1598330700000|2020-08-25 04:45:00|4255|4252.2|4255.9|4253.1|4256|4253.2|4255|4252.2|51
1598331000000|2020-08-25 04:50:00|4256|4253.2|4256.8|4254|4256.8|4254|4255.9|4253.1|124
1598331300000|2020-08-25 04:55:00|4256|4253.2|4255|4252.2|4256.8|4254|4255|4252.2|99
1598331600000|2020-08-25 05:00:00|4254.9|4252.1|4255|4252.2|4255.9|4253.1|4254|4251.2|158
1598331900000|2020-08-25 05:05:00|4255.8|4253|4255|4252.2|4256|4253.2|4254.9|4252.1|120
1598332200000|2020-08-25 05:10:00|4254.5|4251.7|4256|4253.2|4256|4253.2|4254|4251.2|151
1598332500000|2020-08-25 05:15:00|4256.8|4254|4261.9|4259.1|4263.8|4261|4256.8|4254|461
1598332800000|2020-08-25 05:20:00|4262|4259.2|4261.8|4259|4262.9|4260.1|4261.8|4259|124
1598333100000|2020-08-25 05:25:00|4261|4258.2|4259.8|4257|4261|4258.2|4258.9|4256.1|118
1598333400000|2020-08-25 05:30:00|4259.9|4257.1|4258.8|4256|4261.8|4259|4257.8|4255|183
1598333700000|2020-08-25 05:35:00|4258.9|4256.1|4258.8|4256|4259|4256.2|4257.8|4255|116
1598334000000|2020-08-25 05:40:00|4258.9|4256.1|4258|4255.2|4258.9|4256.1|4257.9|4255.1|59
1598334300000|2020-08-25 05:45:00|4258.8|4256|4257.4|4254.6|4258.9|4256.1|4257|4254.2|71
1598334600000|2020-08-25 05:50:00|4257|4254.2|4258|4255.2|4258|4255.2|4257|4254.2|81
1598334900000|2020-08-25 05:55:00|4257.9|4255.1|4258|4255.2|4258.8|4256|4257|4254.2|69
1598335200000|2020-08-25 06:00:00|4258.8|4256|4258|4255.2|4262|4259.2|4257.8|4255|302
1598335500000|2020-08-25 06:05:00|4258.8|4256|4258.9|4256.1|4262|4259.2|4258.8|4256|241
1598335800000|2020-08-25 06:10:00|4259.8|4257|4264.8|4262|4264.8|4262|4258.9|4256.1|283
1598336100000|2020-08-25 06:15:00|4264|4261.2|4264.9|4262.1|4265.8|4263|4263.8|4261|297
1598336400000|2020-08-25 06:20:00|4264.8|4262|4266.4|4263.6|4266.8|4264|4263.8|4261|324
1598336700000|2020-08-25 06:25:00|4266|4263.2|4266.8|4264|4267.4|4264.6|4264.9|4262.1|893
1598337000000|2020-08-25 06:30:00|4266.9|4264.1|4264|4261.2|4267.8|4265|4263.9|4261.1|667
1598337300000|2020-08-25 06:35:00|4264.4|4261.6|4265.8|4263|4266.8|4264|4264|4261.2|348
1598337600000|2020-08-25 06:40:00|4265.9|4263.1|4267|4264.2|4267|4264.2|4264.9|4262.1|208
1598337900000|2020-08-25 06:45:00|4266.9|4264.1|4267.8|4265|4267.8|4265|4266.8|4264|364
1598338200000|2020-08-25 06:50:00|4267|4264.2|4266|4263.2|4267.8|4265|4264.8|4262|371
1598338500000|2020-08-25 06:55:00|4265.9|4263.1|4266.5|4263.7|4267.9|4265.1|4265|4262.2|413
1598338800000|2020-08-25 07:00:00|4266|4263.2|4268|4265.2|4268|4265.2|4261.9|4259.1|696
1598339100000|2020-08-25 07:05:00|4268.1|4265.3|4267.1|4264.3|4268.1|4265.3|4265.1|4262.3|401
1598339400000|2020-08-25 07:10:00|4267|4264.2|4268.9|4266.1|4268.9|4266.1|4266.9|4264.1|520
1598339700000|2020-08-25 07:15:00|4268|4265.2|4267.9|4265.1|4268.1|4265.3|4264.9|4262.1|277
1598340000000|2020-08-25 07:20:00|4268|4265.2|4267.9|4265.1|4268.9|4266.1|4265|4262.2|780
1598340300000|2020-08-25 07:25:00|4268|4265.2|4265.9|4263.1|4268.9|4266.1|4265|4262.2|722
1598340600000|2020-08-25 07:30:00|4265.1|4262.3|4260|4257.2|4268|4265.2|4258.9|4256.1|864
1598340900000|2020-08-25 07:35:00|4259.9|4257.1|4260.1|4257.3|4261.9|4259.1|4256.9|4254.1|843
1598341200000|2020-08-25 07:40:00|4260|4257.2|4260.4|4257.6|4262.9|4260.1|4257.5|4254.7|565
1598341500000|2020-08-25 07:45:00|4260|4257.2|4262.9|4260.1|4263.9|4261.1|4259|4256.2|338
1598341800000|2020-08-25 07:50:00|4263|4260.2|4262|4259.2|4263.9|4261.1|4258.9|4256.1|342
1598342100000|2020-08-25 07:55:00|4261.9|4259.1|4254.9|4252.1|4262.9|4260.1|4252.1|4249.3|616
1598342400000|2020-08-25 08:00:00|4255.1|4252.3|4260|4257.2|4261|4258.2|4254.9|4252.1|1212
1598342700000|2020-08-25 08:05:00|4259.9|4257.1|4257|4254.2|4260.9|4258.1|4256|4253.2|472
1598343000000|2020-08-25 08:10:00|4256.1|4253.3|4260|4257.2|4261.9|4259.1|4254|4251.2|962
1598343300000|2020-08-25 08:15:00|4260.9|4258.1|4263.1|4260.3|4263.1|4260.3|4258|4255.2|409
1598343600000|2020-08-25 08:20:00|4263|4260.2|4263.9|4261.1|4265.9|4263.1|4262.9|4260.1|1181
1598343900000|2020-08-25 08:25:00|4263.8|4261|4268.8|4266|4269.7|4266.9|4261.8|4259|1318
1598344200000|2020-08-25 08:30:00|4268.7|4265.9|4264.9|4262.1|4268.9|4266.1|4263.9|4261.1|1160
1598344500000|2020-08-25 08:35:00|4264.5|4261.7|4261|4258.2|4265|4262.2|4254|4251.2|1120
1598344800000|2020-08-25 08:40:00|4260.9|4258.1|4257|4254.2|4262|4259.2|4257|4254.2|448
1598345100000|2020-08-25 08:45:00|4257.9|4255.1|4261.5|4258.7|4261.9|4259.1|4256.9|4254.1|469
1598345400000|2020-08-25 08:50:00|4261.9|4259.1|4266|4263.2|4268|4265.2|4260.1|4257.3|757
1598345700000|2020-08-25 08:55:00|4266.8|4264|4265|4262.2|4267|4264.2|4264.9|4262.1|460
1598346000000|2020-08-25 09:00:00|4265.9|4263.1|4259|4256.2|4266|4263.2|4255.9|4253.1|842
1598346300000|2020-08-25 09:05:00|4258.9|4256.1|4260|4257.2|4263|4260.2|4258.9|4256.1|344
1598346600000|2020-08-25 09:10:00|4259.9|4257.1|4260.9|4258.1|4262.9|4260.1|4259.9|4257.1|150
1598346900000|2020-08-25 09:15:00|4261|4258.2|4264.5|4261.7|4266.9|4264.1|4261|4258.2|496
1598347200000|2020-08-25 09:20:00|4264.9|4262.1|4266|4263.2|4266.1|4263.3|4264.1|4261.3|498
1598347500000|2020-08-25 09:25:00|4266.1|4263.3|4266.1|4263.3|4266.9|4264.1|4265|4262.2|270
1598347800000|2020-08-25 09:30:00|4266|4263.2|4267.1|4264.3|4268.1|4265.3|4266|4263.2|493
1598348100000|2020-08-25 09:35:00|4267.2|4264.4|4266.1|4263.3|4267.2|4264.4|4265.2|4262.4|292
1598348400000|2020-08-25 09:40:00|4265.6|4262.8|4266.2|4263.4|4267|4264.2|4264.2|4261.4|271
1598348700000|2020-08-25 09:45:00|4267|4264.2|4266.1|4263.3|4267.1|4264.3|4265.2|4262.4|200
1598349000000|2020-08-25 09:50:00|4266.2|4263.4|4269.6|4266.8|4270|4267.2|4266.1|4263.3|639
1598349300000|2020-08-25 09:55:00|4270|4267.2|4268.2|4265.4|4270|4267.2|4268.2|4265.4|195
1598349600000|2020-08-25 10:00:00|4268.1|4265.3|4270|4267.2|4270|4267.2|4268.1|4265.3|382
1598349900000|2020-08-25 10:05:00|4269.6|4266.8|4270.2|4267.4|4270.2|4267.4|4269|4266.2|490
1598350200000|2020-08-25 10:10:00|4270.1|4267.3|4268.1|4265.3|4270.2|4267.4|4268.1|4265.3|287
1598350500000|2020-08-25 10:15:00|4268|4265.2|4272.2|4269.4|4273.1|4270.3|4267.2|4264.4|505
1598350800000|2020-08-25 10:20:00|4272.1|4269.3|4274|4271.2|4275|4272.2|4272|4269.2|353
1598351100000|2020-08-25 10:25:00|4274.1|4271.3|4276.1|4273.3|4276.2|4273.4|4274.1|4271.3|492
1598351400000|2020-08-25 10:30:00|4276.2|4273.4|4276.2|4273.4|4277.2|4274.4|4275.2|4272.4|473
1598351700000|2020-08-25 10:35:00|4276.6|4273.8|4277.2|4274.4|4279|4276.2|4276|4273.2|545
1598352000000|2020-08-25 10:40:00|4278|4275.2|4280.6|4277.8|4281|4278.2|4277.2|4274.4|582
1598352300000|2020-08-25 10:45:00|4280.2|4277.4|4285|4282.2|4287|4284.2|4280.1|4277.3|1575
1598352600000|2020-08-25 10:50:00|4285.1|4282.3|4279.2|4276.4|4285.2|4282.4|4279.2|4276.4|717
1598352900000|2020-08-25 10:55:00|4279.1|4276.3|4277|4274.2|4280.1|4277.3|4276.2|4273.4|416
1598353200000|2020-08-25 11:00:00|4276.2|4273.4|4277.1|4274.3|4280|4277.2|4276.2|4273.4|322
1598353500000|2020-08-25 11:05:00|4277|4274.2|4283.2|4280.4|4283.6|4280.8|4276.2|4273.4|484
1598353800000|2020-08-25 11:10:00|4283.1|4280.3|4279.2|4276.4|4283.2|4280.4|4278.1|4275.3|767
1598354100000|2020-08-25 11:15:00|4280|4277.2|4284.1|4281.3|4286.1|4283.3|4280|4277.2|500
1598354400000|2020-08-25 11:20:00|4284.2|4281.4|4285.2|4282.4|4285.2|4282.4|4281.2|4278.4|439
1598354700000|2020-08-25 11:25:00|4285.1|4282.3|4289.2|4286.4|4289.2|4286.4|4285.1|4282.3|686
1598355000000|2020-08-25 11:30:00|4290|4287.2|4286.1|4283.3|4291|4288.2|4286.1|4283.3|1059
1598355300000|2020-08-25 11:35:00|4286.2|4283.4|4287.1|4284.3|4289|4286.2|4286.1|4283.3|521
1598355600000|2020-08-25 11:40:00|4286.2|4283.4|4288|4285.2|4288|4285.2|4282|4279.2|774
1598355900000|2020-08-25 11:45:00|4287.2|4284.4|4287.1|4284.3|4288|4285.2|4285|4282.2|344
1598356200000|2020-08-25 11:50:00|4287|4284.2|4285.1|4282.3|4288.1|4285.3|4284.1|4281.3|424
1598356500000|2020-08-25 11:55:00|4285.2|4282.4|4288.1|4285.3|4288.2|4285.4|4283.2|4280.4|715
1598356800000|2020-08-25 12:00:00|4288.2|4285.4|4298.2|4295.4|4299.1|4296.3|4288.2|4285.4|2680
1598357100000|2020-08-25 12:05:00|4298.6|4295.8|4297.1|4294.3|4300.1|4297.3|4296.2|4293.4|1717
1598357400000|2020-08-25 12:10:00|4297.2|4294.4|4294.1|4291.3|4297.3|4294.5|4292.3|4289.5|1330
1598357700000|2020-08-25 12:15:00|4293.3|4290.5|4289.3|4286.5|4294.1|4291.3|4288.3|4285.5|1423
1598358000000|2020-08-25 12:20:00|4288.3|4285.5|4293.3|4290.5|4293.3|4290.5|4288.3|4285.5|2412
1598358300000|2020-08-25 12:25:00|4292.9|4290.1|4299.2|4296.4|4308.1|4305.3|4292.5|4289.7|3792
1598358600000|2020-08-25 12:30:00|4299.3|4296.5|4295.7|4292.9|4303.2|4300.4|4295.1|4292.3|1207
1598358900000|2020-08-25 12:35:00|4295.3|4292.5|4298.4|4295.6|4301.3|4298.5|4293.3|4290.5|1314
1598359200000|2020-08-25 12:40:00|4298.5|4295.7|4303.5|4300.7|4304.5|4301.7|4298.4|4295.6|939
1598359500000|2020-08-25 12:45:00|4304.4|4301.6|4306.4|4303.6|4306.5|4303.7|4301.5|4298.7|938
1598359800000|2020-08-25 12:50:00|4306.5|4303.7|4304.5|4301.7|4308.5|4305.7|4300.4|4297.6|1639
1598360100000|2020-08-25 12:55:00|4304.4|4301.6|4309.5|4306.7|4310.3|4307.5|4303.5|4300.7|1252
1598360400000|2020-08-25 13:00:00|4311.1|4308.3|4333.5|4330.7|4341|4338.2|4305.5|4302.7|16917
1598360700000|2020-08-25 13:05:00|4333.9|4331.1|4352.7|4349.9|4363.5|4360.7|4333.9|4331.1|15423
1598361000000|2020-08-25 13:10:00|4352.6|4349.8|4347.7|4344.9|4355.7|4352.9|4344.7|4341.9|7994
1598361300000|2020-08-25 13:15:00|4347.8|4345|4341.8|4339|4356.7|4353.9|4337.8|4335|4805
1598361600000|2020-08-25 13:20:00|4341.9|4339.1|4343.7|4340.9|4347.7|4344.9|4338.8|4336|2907
1598361900000|2020-08-25 13:25:00|4344.7|4341.9|4348.7|4345.9|4353.7|4350.9|4343.8|4341|3773
1598362200000|2020-08-25 13:30:00|4347.8|4345|4351.5|4348.7|4355.5|4352.7|4346.5|4343.7|4216
1598362500000|2020-08-25 13:35:00|4349.9|4347.1|4344.5|4341.7|4353.5|4350.7|4341.5|4338.7|3220
1598362800000|2020-08-25 13:40:00|4343.7|4340.9|4332.6|4329.8|4349.5|4346.7|4330.7|4327.9|5512
1598363100000|2020-08-25 13:45:00|4332.5|4329.7|4342.5|4339.7|4343.5|4340.7|4326.7|4323.9|3887
1598363400000|2020-08-25 13:50:00|4341.7|4338.9|4327.6|4324.8|4347.7|4344.9|4325.6|4322.8|6754
1598363700000|2020-08-25 13:55:00|4327.5|4324.7|4328.8|4326|4330.7|4327.9|4321.7|4318.9|3993
1598364000000|2020-08-25 14:00:00|4328.7|4325.9|4328.7|4325.9|4337.7|4334.9|4325.2|4322.4|3752
1598364300000|2020-08-25 14:05:00|4327.8|4325|4321.7|4318.9|4328.7|4325.9|4317.9|4315.1|2546
1598364600000|2020-08-25 14:10:00|4320.9|4318.1|4317.8|4315|4324.7|4321.9|4314.9|4312.1|4146
1598364900000|2020-08-25 14:15:00|4318.6|4315.8|4317.9|4315.1|4323.7|4320.9|4314.9|4312.1|3619
1598365200000|2020-08-25 14:20:00|4317.8|4315|4305|4302.2|4318.8|4316|4302.1|4299.3|6036
1598365500000|2020-08-25 14:25:00|4304.9|4302.1|4290.3|4287.5|4304.9|4302.1|4289.3|4286.5|7658
1598365800000|2020-08-25 14:30:00|4290.5|4287.7|4289.6|4286.8|4299.4|4296.6|4285.6|4282.8|4516
1598366100000|2020-08-25 14:35:00|4289.5|4286.7|4297.4|4294.6|4299.6|4296.8|4286.5|4283.7|2659
1598366400000|2020-08-25 14:40:00|4296.6|4293.8|4297.5|4294.7|4298.4|4295.6|4290.6|4287.8|2185
1598366700000|2020-08-25 14:45:00|4297.4|4294.6|4305.5|4302.7|4307.4|4304.6|4292.6|4289.8|2881
1598367000000|2020-08-25 14:50:00|4304.6|4301.8|4305.6|4302.8|4308.4|4305.6|4301.6|4298.8|1868
1598367300000|2020-08-25 14:55:00|4305.5|4302.7|4314.5|4311.7|4317.6|4314.8|4302.5|4299.7|2381
1598367600000|2020-08-25 15:00:00|4315.3|4312.5|4318.5|4315.7|4322|4319.2|4312.6|4309.8|3373
1598367900000|2020-08-25 15:05:00|4317.7|4314.9|4314.5|4311.7|4319.5|4316.7|4311.4|4308.6|1605
1598368200000|2020-08-25 15:10:00|4314.4|4311.6|4318.4|4315.6|4320.4|4317.6|4307.4|4304.6|1957
1598368500000|2020-08-25 15:15:00|4318.5|4315.7|4312.4|4309.6|4321.4|4318.6|4306.4|4303.6|2477
1598368800000|2020-08-25 15:20:00|4312.5|4309.7|4309.9|4307.1|4312.5|4309.7|4306.4|4303.6|1970
1598369100000|2020-08-25 15:25:00|4309.5|4306.7|4327.4|4324.6|4328.4|4325.6|4309.4|4306.6|2781
1598369400000|2020-08-25 15:30:00|4326.6|4323.8|4322.4|4319.6|4328.4|4325.6|4321.4|4318.6|2507
1598369700000|2020-08-25 15:35:00|4321.6|4318.8|4325.4|4322.6|4326.5|4323.7|4318.4|4315.6|2741
1598370000000|2020-08-25 15:40:00|4324.4|4321.6|4321.4|4318.6|4329.4|4326.6|4321.3|4318.5|6261
1598370300000|2020-08-25 15:45:00|4321.8|4319|4335.3|4332.5|4337.4|4334.6|4321.2|4318.4|2305
1598370600000|2020-08-25 15:50:00|4335.2|4332.4|4337.2|4334.4|4337.2|4334.4|4331.4|4328.6|1593
1598370900000|2020-08-25 15:55:00|4336.4|4333.6|4331.3|4328.5|4341|4338.2|4330.2|4327.4|2996
1598371200000|2020-08-25 16:00:00|4331.2|4328.4|4338.3|4335.5|4339.2|4336.4|4329.2|4326.4|1733
1598371500000|2020-08-25 16:05:00|4338.7|4335.9|4345.1|4342.3|4347|4344.2|4337.2|4334.4|3959
1598371800000|2020-08-25 16:10:00|4345|4342.2|4342.1|4339.3|4350.1|4347.3|4340|4337.2|2342
1598372100000|2020-08-25 16:15:00|4342|4339.2|4344|4341.2|4345.1|4342.3|4339|4336.2|1388
1598372400000|2020-08-25 16:20:00|4344.1|4341.3|4343|4340.2|4346|4343.2|4342|4339.2|1705
1598372700000|2020-08-25 16:25:00|4344|4341.2|4334.1|4331.3|4345|4342.2|4334.1|4331.3|1528
1598373000000|2020-08-25 16:30:00|4334.9|4332.1|4329|4326.2|4335|4332.2|4325.2|4322.4|2013
1598373300000|2020-08-25 16:35:00|4329.1|4326.3|4329.1|4326.3|4332|4329.2|4328|4325.2|670
1598373600000|2020-08-25 16:40:00|4329.9|4327.1|4336.8|4334|4336.8|4334|4329|4326.2|1620
1598373900000|2020-08-25 16:45:00|4337.6|4334.8|4342.8|4340|4343.8|4341|4335.8|4333|1613
1598374200000|2020-08-25 16:50:00|4342|4339.2|4345.9|4343.1|4345.9|4343.1|4339.8|4337|2058
1598374500000|2020-08-25 16:55:00|4345.8|4343|4341.9|4339.1|4348.8|4346|4341|4338.2|1867
1598374800000|2020-08-25 17:00:00|4341.8|4339|4334.8|4332|4344.8|4342|4333.8|4331|1818
1598375100000|2020-08-25 17:05:00|4335.4|4332.6|4347|4344.2|4348|4345.2|4335.4|4332.6|1982
1598375400000|2020-08-25 17:10:00|4347.4|4344.6|4344.1|4341.3|4349|4346.2|4344|4341.2|1519
1598375700000|2020-08-25 17:15:00|4344.2|4341.4|4354|4351.2|4354.1|4351.3|4344.1|4341.3|1497
1598376000000|2020-08-25 17:20:00|4353.8|4351|4345.1|4342.3|4354.8|4352|4344|4341.2|1845
1598376300000|2020-08-25 17:25:00|4345.9|4343.1|4344|4341.2|4350.1|4347.3|4344|4341.2|1046
1598376600000|2020-08-25 17:30:00|4343.9|4341.1|4349|4346.2|4350|4347.2|4343.9|4341.1|903
1598376900000|2020-08-25 17:35:00|4348.9|4346.1|4342.1|4339.3|4348.9|4346.1|4340.1|4337.3|1705
1598377200000|2020-08-25 17:40:00|4342.9|4340.1|4344|4341.2|4345.1|4342.3|4342.9|4340.1|591
1598377500000|2020-08-25 17:45:00|4344.1|4341.3|4350.9|4348.1|4351.1|4348.3|4342.1|4339.3|1224
1598377800000|2020-08-25 17:50:00|4350.1|4347.3|4344.9|4342.1|4350.9|4348.1|4343.1|4340.3|999
1598378100000|2020-08-25 17:55:00|4345|4342.2|4338.1|4335.3|4347.1|4344.3|4337.9|4335.1|1583
1598378400000|2020-08-25 18:00:00|4338.9|4336.1|4326.1|4323.3|4339.1|4336.3|4324.1|4321.3|3553
1598378700000|2020-08-25 18:05:00|4326.2|4323.4|4326.1|4323.3|4333.1|4330.3|4324.1|4321.3|2376
1598379000000|2020-08-25 18:10:00|4325.3|4322.5|4333.1|4330.3|4333.1|4330.3|4325.2|4322.4|1132
1598379300000|2020-08-25 18:15:00|4332.2|4329.4|4345.9|4343.1|4347|4344.2|4327.3|4324.5|2765
1598379600000|2020-08-25 18:20:00|4346|4343.2|4339.1|4336.3|4347.1|4344.3|4337.1|4334.3|2943
1598379900000|2020-08-25 18:25:00|4338.7|4335.9|4340.2|4337.4|4346.1|4343.3|4333.1|4330.3|7688
1598380200000|2020-08-25 18:30:00|4340.3|4337.5|4349.2|4346.4|4350.2|4347.4|4339.3|4336.5|3198
1598380500000|2020-08-25 18:35:00|4349.3|4346.5|4347.3|4344.5|4349.3|4346.5|4346.3|4343.5|1533
1598380800000|2020-08-25 18:40:00|4347.7|4344.9|4345.3|4342.5|4348.3|4345.5|4343.2|4340.4|660
1598381100000|2020-08-25 18:45:00|4346.1|4343.3|4344.2|4341.4|4346.3|4343.5|4344.1|4341.3|1098
1598381400000|2020-08-25 18:50:00|4344.3|4341.5|4343.3|4340.5|4344.3|4341.5|4342.3|4339.5|224
1598381700000|2020-08-25 18:55:00|4343.1|4340.3|4335.3|4332.5|4343.3|4340.5|4332.4|4329.6|2316
1598382000000|2020-08-25 19:00:00|4334.5|4331.7|4337.4|4334.6|4338.3|4335.5|4334.3|4331.5|393
1598382300000|2020-08-25 19:05:00|4337.3|4334.5|4338.3|4335.5|4340.3|4337.5|4336.4|4333.6|488
1598382600000|2020-08-25 19:10:00|4338.4|4335.6|4342.1|4339.3|4345.2|4342.4|4338.3|4335.5|1383
1598382900000|2020-08-25 19:15:00|4342.2|4339.4|4344.2|4341.4|4345.3|4342.5|4342.2|4339.4|508
1598383200000|2020-08-25 19:20:00|4345|4342.2|4343.2|4340.4|4345.1|4342.3|4343.1|4340.3|277
1598383500000|2020-08-25 19:25:00|4343.3|4340.5|4339.2|4336.4|4344.3|4341.5|4338.6|4335.8|542
1598383800000|2020-08-25 19:30:00|4339.3|4336.5|4339.2|4336.4|4341.3|4338.5|4338.8|4336|412
1598384100000|2020-08-25 19:35:00|4339.3|4336.5|4341.2|4338.4|4341.7|4338.9|4339.1|4336.3|272
1598384400000|2020-08-25 19:40:00|4342|4339.2|4341.1|4338.3|4342.2|4339.4|4340.2|4337.4|214
1598384700000|2020-08-25 19:45:00|4340.4|4337.6|4341.1|4338.3|4342.1|4339.3|4340.1|4337.3|267
1598385000000|2020-08-25 19:50:00|4341.3|4338.5|4342.2|4339.4|4342.4|4339.6|4340.4|4337.6|340
1598385300000|2020-08-25 19:55:00|4342.3|4339.5|4343.2|4340.4|4345.2|4342.4|4342.2|4339.4|411
1598385600000|2020-08-25 20:00:00|4343.3|4340.5|4346.4|4343.6|4347.3|4344.5|4343.2|4340.4|298
1598385900000|2020-08-25 20:05:00|4346.3|4343.5|4345.2|4342.4|4346.3|4343.5|4343.2|4340.4|519
1598386200000|2020-08-25 20:10:00|4345.1|4342.3|4344.2|4341.4|4346|4343.2|4343.2|4340.4|191
1598386500000|2020-08-25 20:15:00|4343.7|4340.9|4341.2|4338.4|4344.2|4341.4|4340.2|4337.4|700
1598386800000|2020-08-25 20:20:00|4342.2|4339.4|4344.2|4341.4|4344.2|4341.4|4341.2|4338.4|142
1598387100000|2020-08-25 20:25:00|4345.1|4342.3|4346.1|4343.3|4347|4344.2|4342.2|4339.4|568
1598387400000|2020-08-25 20:30:00|4346.5|4343.7|4342.1|4339.3|4349|4346.2|4341.1|4338.3|1153
1598387700000|2020-08-25 20:35:00|4342.2|4339.4|4344.1|4341.3|4344.1|4341.3|4342.1|4339.3|170
1598388000000|2020-08-25 20:40:00|4343.2|4340.4|4348.1|4345.3|4348.6|4345.8|4342.7|4339.9|306
1598388300000|2020-08-25 20:45:00|4348.5|4345.7|4347.1|4344.3|4349.5|4346.7|4347.1|4344.3|307
1598388600000|2020-08-25 20:50:00|4347.2|4344.4|4347.2|4344.4|4348.1|4345.3|4344.2|4341.4|503
1598388900000|2020-08-25 20:55:00|4347.6|4344.8|4347.3|4344.5|4347.8|4345|4345.3|4342.5|347
1598392800000|2020-08-25 22:00:00|4347.4|4344.6|4349.3|4346.5|4349.8|4347|4343.3|4340.5|282
1598393100000|2020-08-25 22:05:00|4349.2|4346.4|4347.4|4344.6|4349.3|4346.5|4346.3|4343.5|255
1598393400000|2020-08-25 22:10:00|4348.3|4345.5|4346.5|4343.7|4348.3|4345.5|4346.4|4343.6|46
1598393700000|2020-08-25 22:15:00|4347.2|4344.4|4350.3|4347.5|4350.8|4348|4346.8|4344|93
1598394000000|2020-08-25 22:20:00|4350.4|4347.6|4351.5|4348.7|4353.4|4350.6|4349.5|4346.7|237
1598394300000|2020-08-25 22:25:00|4352.4|4349.6|4351.5|4348.7|4352.4|4349.6|4351.2|4348.4|27
1598394600000|2020-08-25 22:30:00|4352.4|4349.6|4352.4|4349.6|4353.3|4350.5|4352.3|4349.5|57
1598394900000|2020-08-25 22:35:00|4352.3|4349.5|4350.4|4347.6|4352.4|4349.6|4350.4|4347.6|46
1598395200000|2020-08-25 22:40:00|4351.3|4348.5|4352.5|4349.7|4353.3|4350.5|4351.3|4348.5|78
1598395500000|2020-08-25 22:45:00|4353.3|4350.5|4352.3|4349.5|4353.3|4350.5|4352.3|4349.5|48
1598395800000|2020-08-25 22:50:00|4352.4|4349.6|4351.4|4348.6|4352.4|4349.6|4351.3|4348.5|26
1598396100000|2020-08-25 22:55:00|4351.3|4348.5|4349.4|4346.6|4351.4|4348.6|4349.4|4346.6|39
1598396400000|2020-08-25 23:00:00|4350.3|4347.5|4349.4|4346.6|4351.3|4348.5|4349.4|4346.6|64
1598396700000|2020-08-25 23:05:00|4350.2|4347.4|4351.3|4348.5|4351.4|4348.6|4349.4|4346.6|60
1598397000000|2020-08-25 23:10:00|4351.4|4348.6|4351.3|4348.5|4351.8|4349|4351.3|4348.5|23
1598397300000|2020-08-25 23:15:00|4351.4|4348.6|4352.4|4349.6|4353.3|4350.5|4351.3|4348.5|56
1598397600000|2020-08-25 23:20:00|4352.3|4349.5|4350.4|4347.6|4352.4|4349.6|4350.4|4347.6|35
1598397900000|2020-08-25 23:25:00|4350.3|4347.5|4350.9|4348.1|4350.9|4348.1|4349.5|4346.7|49
1598398200000|2020-08-25 23:30:00|4351.3|4348.5|4351.4|4348.6|4351.4|4348.6|4350.3|4347.5|46
1598398500000|2020-08-25 23:35:00|4352.2|4349.4|4354.3|4351.5|4355.1|4352.3|4351.4|4348.6|154
1598398800000|2020-08-25 23:40:00|4354.4|4351.6|4353.3|4350.5|4354.4|4351.6|4353.3|4350.5|69
1598399100000|2020-08-25 23:45:00|4352.5|4349.7|4351.3|4348.5|4353.3|4350.5|4350.4|4347.6|68
1598399400000|2020-08-25 23:50:00|4350.3|4347.5|4349.3|4346.5|4351.3|4348.5|4348.9|4346.1|154
1598399700000|2020-08-25 23:55:00|4348.4|4345.6|4346.3|4343.5|4349.3|4346.5|4345.5|4342.7|183
1598400000000|2020-08-26 00:00:00|4345.9|4343.1|4340.3|4337.5|4349.5|4346.7|4337.5|4334.7|1027
1598400300000|2020-08-26 00:05:00|4341.1|4338.3|4340.3|4337.5|4344.3|4341.5|4339.4|4336.6|498
1598400600000|2020-08-26 00:10:00|4341.1|4338.3|4342.3|4339.5|4343.4|4340.6|4341.1|4338.3|258
1598400900000|2020-08-26 00:15:00|4341.4|4338.6|4339.5|4336.7|4341.8|4339|4338.5|4335.7|545
1598401200000|2020-08-26 00:20:00|4339.6|4336.8|4340.5|4337.7|4341.5|4338.7|4339.5|4336.7|111
1598401500000|2020-08-26 00:25:00|4339.8|4337|4341.5|4338.7|4343.5|4340.7|4339.5|4336.7|165
1598401800000|2020-08-26 00:30:00|4341.6|4338.8|4337.5|4334.7|4342.5|4339.7|4336.5|4333.7|228
1598402100000|2020-08-26 00:35:00|4337.6|4334.8|4335.5|4332.7|4337.7|4334.9|4330.5|4327.7|403
1598402400000|2020-08-26 00:40:00|4335.2|4332.4|4335.5|4332.7|4335.5|4332.7|4333.7|4330.9|152
1598402700000|2020-08-26 00:45:00|4336.4|4333.6|4336.6|4333.8|4337.6|4334.8|4335.5|4332.7|105
1598403000000|2020-08-26 00:50:00|4335.6|4332.8|4339.6|4336.8|4340.6|4337.8|4335.6|4332.8|275
1598403300000|2020-08-26 00:55:00|4339.7|4336.9|4339.7|4336.9|4340.7|4337.9|4339.7|4336.9|76
1598403600000|2020-08-26 01:00:00|4339.6|4336.8|4340.7|4337.9|4341.5|4338.7|4336.6|4333.8|264
1598403900000|2020-08-26 01:05:00|4341.5|4338.7|4340.6|4337.8|4341.7|4338.9|4338.8|4336|157
1598404200000|2020-08-26 01:10:00|4339.8|4337|4340.8|4338|4341.6|4338.8|4338.7|4335.9|106
1598404500000|2020-08-26 01:15:00|4341.6|4338.8|4336.7|4333.9|4341.6|4338.8|4335.6|4332.8|230
1598404800000|2020-08-26 01:20:00|4336.6|4333.8|4337.7|4334.9|4338.7|4335.9|4335.7|4332.9|166
1598405100000|2020-08-26 01:25:00|4338.6|4335.8|4342.4|4339.6|4342.4|4339.6|4337.7|4334.9|337
1598405400000|2020-08-26 01:30:00|4341.6|4338.8|4341.4|4338.6|4342.4|4339.6|4338.6|4335.8|231
1598405700000|2020-08-26 01:35:00|4340.5|4337.7|4343.4|4340.6|4343.5|4340.7|4340.5|4337.7|255
1598406000000|2020-08-26 01:40:00|4342.6|4339.8|4341.4|4338.6|4343.4|4340.6|4340.4|4337.6|103
1598406300000|2020-08-26 01:45:00|4341.5|4338.7|4342.4|4339.6|4343.4|4340.6|4341.4|4338.6|132
1598406600000|2020-08-26 01:50:00|4342.5|4339.7|4339.4|4336.6|4342.6|4339.8|4339.4|4336.6|91
1598406900000|2020-08-26 01:55:00|4339.5|4336.7|4338.5|4335.7|4340.4|4337.6|4338.5|4335.7|142
1598407200000|2020-08-26 02:00:00|4338.4|4335.6|4339.5|4336.7|4339.6|4336.8|4336.6|4333.8|136
1598407500000|2020-08-26 02:05:00|4339.6|4336.8|4338.4|4335.6|4339.6|4336.8|4337.6|4334.8|89
1598407800000|2020-08-26 02:10:00|4337.6|4334.8|4338.6|4335.8|4339.5|4336.7|4337.5|4334.7|99
1598408100000|2020-08-26 02:15:00|4339.5|4336.7|4339.5|4336.7|4339.5|4336.7|4338.6|4335.8|77
1598408400000|2020-08-26 02:20:00|4339.4|4336.6|4341.4|4338.6|4341.5|4338.7|4338.5|4335.7|108
1598408700000|2020-08-26 02:25:00|4340.6|4337.8|4342.8|4340|4343.2|4340.4|4339.5|4336.7|431
1598409000000|2020-08-26 02:30:00|4342.4|4339.6|4343.3|4340.5|4344.4|4341.6|4342.3|4339.5|303
1598409300000|2020-08-26 02:35:00|4343.4|4340.6|4342.3|4339.5|4343.4|4340.6|4341.3|4338.5|92
1598409600000|2020-08-26 02:40:00|4342.4|4339.6|4344.3|4341.5|4344.4|4341.6|4342.3|4339.5|106
1598409900000|2020-08-26 02:45:00|4344.4|4341.6|4344.4|4341.6|4344.4|4341.6|4343.4|4340.6|24
1598410200000|2020-08-26 02:50:00|4344.3|4341.5|4346.4|4343.6|4347.4|4344.6|4344.3|4341.5|325
1598410500000|2020-08-26 02:55:00|4346.3|4343.5|4346.4|4343.6|4348.2|4345.4|4346.2|4343.4|149
1598410800000|2020-08-26 03:00:00|4346.3|4343.5|4344.4|4341.6|4346.4|4343.6|4344.3|4341.5|98
1598411100000|2020-08-26 03:05:00|4344.2|4341.4|4345.3|4342.5|4346.2|4343.4|4343.4|4340.6|117
1598411400000|2020-08-26 03:10:00|4345.4|4342.6|4345.3|4342.5|4345.7|4342.9|4344.3|4341.5|100
1598411700000|2020-08-26 03:15:00|4344.4|4341.6|4343.3|4340.5|4344.8|4342|4341.3|4338.5|133
1598412000000|2020-08-26 03:20:00|4342.4|4339.6|4342.4|4339.6|4344.3|4341.5|4341.4|4338.6|90
1598412300000|2020-08-26 03:25:00|4342.3|4339.5|4343.3|4340.5|4343.4|4340.6|4341.4|4338.6|96
1598412600000|2020-08-26 03:30:00|4342.4|4339.6|4342.3|4339.5|4343.3|4340.5|4341.3|4338.5|92
1598412900000|2020-08-26 03:35:00|4342.4|4339.6|4341.4|4338.6|4343.2|4340.4|4341.3|4338.5|93
1598413200000|2020-08-26 03:40:00|4341.3|4338.5|4342.2|4339.4|4342.4|4339.6|4341.3|4338.5|45
1598413500000|2020-08-26 03:45:00|4342.3|4339.5|4343.3|4340.5|4343.5|4340.7|4342.3|4339.5|34
1598413800000|2020-08-26 03:50:00|4343.5|4340.7|4343.3|4340.5|4343.5|4340.7|4343.2|4340.4|28
1598414100000|2020-08-26 03:55:00|4343.5|4340.7|4343.3|4340.5|4344.3|4341.5|4343.3|4340.5|63
1598414400000|2020-08-26 04:00:00|4343.5|4340.7|4342.5|4339.7|4343.5|4340.7|4342.2|4339.4|39
1598414700000|2020-08-26 04:05:00|4342.4|4339.6|4343.5|4340.7|4343.5|4340.7|4341.5|4338.7|94
1598415000000|2020-08-26 04:10:00|4343.4|4340.6|4343.5|4340.7|4343.5|4340.7|4342.5|4339.7|87
1598415300000|2020-08-26 04:15:00|4343.4|4340.6|4342.5|4339.7|4343.4|4340.6|4342.5|4339.7|51
1598415600000|2020-08-26 04:20:00|4343.3|4340.5|4342.5|4339.7|4343.5|4340.7|4342.5|4339.7|52
1598415900000|2020-08-26 04:25:00|4341.7|4338.9|4341.5|4338.7|4342.5|4339.7|4341.5|4338.7|66
1598416200000|2020-08-26 04:30:00|4342.3|4339.5|4343.5|4340.7|4343.5|4340.7|4341.6|4338.8|76
1598416500000|2020-08-26 04:35:00|4344.3|4341.5|4344.5|4341.7|4344.9|4342.1|4344.3|4341.5|102
1598416800000|2020-08-26 04:40:00|||||||||26
1598417100000|2020-08-26 04:45:00|4345.3|4342.5|4347.5|4344.7|4347.5|4344.7|4345.3|4342.5|155
1598417400000|2020-08-26 04:50:00|4347.9|4345.1|4345.5|4342.7|4348.4|4345.6|4345.4|4342.6|120
1598417700000|2020-08-26 04:55:00|4346.4|4343.6|4345.5|4342.7|4346.4|4343.6|4344.4|4341.6|70
1598418000000|2020-08-26 05:00:00|4344.5|4341.7|4346.5|4343.7|4347.5|4344.7|4344.5|4341.7|168
1598418300000|2020-08-26 05:05:00|4346.4|4343.6|4346.5|4343.7|4347.5|4344.7|4346.4|4343.6|62
1598418600000|2020-08-26 05:10:00|4346.4|4343.6|4344.5|4341.7|4346.5|4343.7|4344.5|4341.7|88
1598418900000|2020-08-26 05:15:00|4345.3|4342.5|4343.4|4340.6|4345.5|4342.7|4343.4|4340.6|56
1598419200000|2020-08-26 05:20:00|4342.9|4340.1|4343.4|4340.6|4343.4|4340.6|4342.4|4339.6|114
1598419500000|2020-08-26 05:25:00|4343.5|4340.7|4343.5|4340.7|4343.5|4340.7|4342.5|4339.7|58
1598419800000|2020-08-26 05:30:00|4343.4|4340.6|4341.5|4338.7|4343.4|4340.6|4341.5|4338.7|122
1598420100000|2020-08-26 05:35:00|4341.4|4338.6|4340.4|4337.6|4341.5|4338.7|4339.3|4336.5|143
1598420400000|2020-08-26 05:40:00|4340.3|4337.5|4338.4|4335.6|4340.4|4337.6|4337.5|4334.7|181
1598420700000|2020-08-26 05:45:00|4338.3|4335.5|4337.5|4334.7|4338.4|4335.6|4336.5|4333.7|188
1598421000000|2020-08-26 05:50:00|4338.3|4335.5|4338.5|4335.7|4339.5|4336.7|4338.3|4335.5|125
1598421300000|2020-08-26 05:55:00|4338.4|4335.6|4336.9|4334.1|4338.5|4335.7|4336.5|4333.7|134
1598421600000|2020-08-26 06:00:00|4337.3|4334.5|4339.4|4336.6|4340.5|4337.7|4336.5|4333.7|237
1598421900000|2020-08-26 06:05:00|4338.6|4335.8|4339.4|4336.6|4341.4|4338.6|4338.5|4335.7|202
1598422200000|2020-08-26 06:10:00|4339.5|4336.7|4339.5|4336.7|4340.5|4337.7|4338.5|4335.7|139
1598422500000|2020-08-26 06:15:00|4339.4|4336.6|4335.5|4332.7|4340.4|4337.6|4335.5|4332.7|209
1598422800000|2020-08-26 06:20:00|4335.9|4333.1|4334.5|4331.7|4336.5|4333.7|4333.5|4330.7|335
1598423100000|2020-08-26 06:25:00|4334.4|4331.6|4332.6|4329.8|4335.4|4332.6|4332.3|4329.5|271
1598423400000|2020-08-26 06:30:00|4333.4|4330.6|4334.6|4331.8|4336.6|4333.8|4333.4|4330.6|299
1598423700000|2020-08-26 06:35:00|4334.4|4331.6|4337.4|4334.6|4337.6|4334.8|4333.6|4330.8|195
1598424000000|2020-08-26 06:40:00|4336.7|4333.9|4341.5|4338.7|4342|4339.2|4336.6|4333.8|549
1598424300000|2020-08-26 06:45:00|4341.3|4338.5|4342.5|4339.7|4343.5|4340.7|4337.3|4334.5|327
1598424600000|2020-08-26 06:50:00|4342.6|4339.8|4344.5|4341.7|4347.5|4344.7|4342.3|4339.5|536
1598424900000|2020-08-26 06:55:00|4344.3|4341.5|4340.5|4337.7|4344.5|4341.7|4340.3|4337.5|454
1598425200000|2020-08-26 07:00:00|4340.3|4337.5|4333.5|4330.7|4340.5|4337.7|4330.5|4327.7|1596
1598425500000|2020-08-26 07:05:00|4333.4|4330.6|4340.5|4337.7|4340.6|4337.8|4329.5|4326.7|766
1598425800000|2020-08-26 07:10:00|4341.4|4338.6|4345.6|4342.8|4349.4|4346.6|4340.5|4337.7|1159
1598426100000|2020-08-26 07:15:00|4345.5|4342.7|4347.4|4344.6|4347.5|4344.7|4339.5|4336.7|662
1598426400000|2020-08-26 07:20:00|4347|4344.2|4348.5|4345.7|4349.4|4346.6|4345.4|4342.6|381
1598426700000|2020-08-26 07:25:00|4348.4|4345.6|4349.4|4346.6|4349.4|4346.6|4347|4344.2|420
1598427000000|2020-08-26 07:30:00|4349|4346.2|4347.5|4344.7|4349.6|4346.8|4345.6|4342.8|392
1598427300000|2020-08-26 07:35:00|4347.4|4344.6|4347.5|4344.7|4349.4|4346.6|4345.4|4342.6|255
1598427600000|2020-08-26 07:40:00|4348.3|4345.5|4348.5|4345.7|4350.4|4347.6|4346.4|4343.6|300
1598427900000|2020-08-26 07:45:00|4348.4|4345.6|4350.5|4347.7|4353.4|4350.6|4348.4|4345.6|653
1598428200000|2020-08-26 07:50:00|4350.4|4347.6|4345.5|4342.7|4351.5|4348.7|4345.5|4342.7|463
1598428500000|2020-08-26 07:55:00|4344.5|4341.7|4343.5|4340.7|4346|4343.2|4342.4|4339.6|558
1598428800000|2020-08-26 08:00:00|4344.5|4341.7|4336.5|4333.7|4346.6|4343.8|4335.5|4332.7|1087
1598429100000|2020-08-26 08:05:00|4335.7|4332.9|4333.6|4330.8|4336.5|4333.7|4327.6|4324.8|1664
1598429400000|2020-08-26 08:10:00|4333.5|4330.7|4336.6|4333.8|4338.6|4335.8|4331.5|4328.7|1029
1598429700000|2020-08-26 08:15:00|4336.5|4333.7|4338.5|4335.7|4339.6|4336.8|4333|4330.2|604
1598430000000|2020-08-26 08:20:00|4338.6|4335.8|4337.5|4334.7|4340.6|4337.8|4335.6|4332.8|394
1598430300000|2020-08-26 08:25:00|4337.1|4334.3|4337.5|4334.7|4338.6|4335.8|4332.6|4329.8|1231
1598430600000|2020-08-26 08:30:00|4336.5|4333.7|4344.5|4341.7|4345.5|4342.7|4333.7|4330.9|1403
1598430900000|2020-08-26 08:35:00|4344.9|4342.1|4346.5|4343.7|4349.4|4346.6|4344.5|4341.7|827
1598431200000|2020-08-26 08:40:00|4347.3|4344.5|4341.4|4338.6|4347.4|4344.6|4340.6|4337.8|511
1598431500000|2020-08-26 08:45:00|4340.6|4337.8|4338.5|4335.7|4342.5|4339.7|4337.5|4334.7|620
1598431800000|2020-08-26 08:50:00|4338.4|4335.6|4339.5|4336.7|4340.4|4337.6|4333.5|4330.7|629
1598432100000|2020-08-26 08:55:00|4338.6|4335.8|4338.5|4335.7|4339.6|4336.8|4334|4331.2|349
1598432400000|2020-08-26 09:00:00|4338.9|4336.1|4340.5|4337.7|4343.5|4340.7|4338.5|4335.7|417
1598432700000|2020-08-26 09:05:00|4341.3|4338.5|4344.5|4341.7|4346.4|4343.6|4339.4|4336.6|526
1598433000000|2020-08-26 09:10:00|4344.9|4342.1|4342.5|4339.7|4345.4|4342.6|4341.4|4338.6|337
1598433300000|2020-08-26 09:15:00|4342.9|4340.1|4341.5|4338.7|4343.3|4340.5|4340.7|4337.9|133
1598433600000|2020-08-26 09:20:00|4341.2|4338.4|4346.6|4343.8|4347.4|4344.6|4340.5|4337.7|522
1598433900000|2020-08-26 09:25:00|4347.3|4344.5|4346.6|4343.8|4347.7|4344.9|4345.4|4342.6|338
1598434200000|2020-08-26 09:30:00|4346.4|4343.6|4350.4|4347.6|4350.6|4347.8|4346.4|4343.6|557
1598434500000|2020-08-26 09:35:00|4350.6|4347.8|4345.9|4343.1|4351.4|4348.6|4344.4|4341.6|482
1598434800000|2020-08-26 09:40:00|4345.6|4342.8|4343.5|4340.7|4347.4|4344.6|4342.6|4339.8|260
1598435100000|2020-08-26 09:45:00|4342.6|4339.8|4343.5|4340.7|4345.6|4342.8|4341.8|4339|312
1598435400000|2020-08-26 09:50:00|4343|4340.2|4341.5|4338.7|4344.5|4341.7|4341.5|4338.7|257
1598435700000|2020-08-26 09:55:00|4340.7|4337.9|4335.6|4332.8|4341.3|4338.5|4334.6|4331.8|613
1598436000000|2020-08-26 10:00:00|4335.5|4332.7|4335.6|4332.8|4336.6|4333.8|4331.5|4328.7|800
1598436300000|2020-08-26 10:05:00|4334.8|4332|4330.6|4327.8|4334.8|4332|4329.7|4326.9|725
1598436600000|2020-08-26 10:10:00|4330.5|4327.7|4333.6|4330.8|4334.5|4331.7|4330.5|4327.7|523
1598436900000|2020-08-26 10:15:00|4334|4331.2|4331.5|4328.7|4336.6|4333.8|4331.5|4328.7|384
1598437200000|2020-08-26 10:20:00|4331.6|4328.8|4331.5|4328.7|4333.5|4330.7|4331.5|4328.7|140
1598437500000|2020-08-26 10:25:00|4330.5|4327.7|4328.5|4325.7|4331.5|4328.7|4326.7|4323.9|856
1598437800000|2020-08-26 10:30:00|4328.1|4325.3|4320.8|4318|4328.5|4325.7|4318.7|4315.9|1758
1598438100000|2020-08-26 10:35:00|4320.9|4318.1|4326.8|4324|4327.8|4325|4319.7|4316.9|757
1598438400000|2020-08-26 10:40:00|4326.9|4324.1|4326.7|4323.9|4327.8|4325|4324.7|4321.9|385
1598438700000|2020-08-26 10:45:00|4325.8|4323|4326.8|4324|4328.7|4325.9|4323.7|4320.9|430
1598439000000|2020-08-26 10:50:00|4327.3|4324.5|4328.7|4325.9|4330.7|4327.9|4326.8|4324|356
1598439300000|2020-08-26 10:55:00|4328.8|4326|4324.8|4322|4328.8|4326|4323.7|4320.9|320
1598439600000|2020-08-26 11:00:00|4324.7|4321.9|4324.8|4322|4324.8|4322|4321.7|4318.9|415
1598439900000|2020-08-26 11:05:00|4324.7|4321.9|4324.7|4321.9|4324.8|4322|4321.8|4319|265
1598440200000|2020-08-26 11:10:00|4324|4321.2|4323.8|4321|4324.7|4321.9|4321.7|4318.9|220
1598440500000|2020-08-26 11:15:00|4323|4320.2|4324|4321.2|4326.7|4323.9|4322.8|4320|450
1598440800000|2020-08-26 11:20:00|4324.7|4321.9|4327|4324.2|4327|4324.2|4323.9|4321.1|297
1598441100000|2020-08-26 11:25:00|4327.7|4324.9|4328|4325.2|4330.9|4328.1|4327|4324.2|610
1598441400000|2020-08-26 11:30:00|4327.9|4325.1|4328|4325.2|4329.9|4327.1|4325|4322.2|320
1598441700000|2020-08-26 11:35:00|4327.9|4325.1|4326.9|4324.1|4329.9|4327.1|4326.7|4323.9|324
1598442000000|2020-08-26 11:40:00|4326.7|4323.9|4327|4324.2|4327.5|4324.7|4323|4320.2|1539
1598442300000|2020-08-26 11:45:00|4326.9|4324.1|4327.5|4324.7|4329.9|4327.1|4326|4323.2|334
1598442600000|2020-08-26 11:50:00|4327.1|4324.3|4326|4323.2|4328|4325.2|4325|4322.2|473
1598442900000|2020-08-26 11:55:00|4325.9|4323.1|4320|4317.2|4326|4323.2|4319|4316.2|696
1598443200000|2020-08-26 12:00:00|4319.9|4317.1|4322.5|4319.7|4324|4321.2|4318.8|4316|1522
1598443500000|2020-08-26 12:05:00|4322.1|4319.3|4316|4313.2|4323|4320.2|4315|4312.2|1927
1598443800000|2020-08-26 12:10:00|4315.6|4312.8|4320.4|4317.6|4321.7|4318.9|4309|4306.2|2188
1598444100000|2020-08-26 12:15:00|4320.9|4318.1|4326.9|4324.1|4327.9|4325.1|4319.9|4317.1|943
1598444400000|2020-08-26 12:20:00|4327|4324.2|4331.9|4329.1|4332|4329.2|4324|4321.2|1079
1598444700000|2020-08-26 12:25:00|4332|4329.2|4331.9|4329.1|4332.9|4330.1|4329.9|4327.1|558
1598445000000|2020-08-26 12:30:00|4331.1|4328.3|4333|4330.2|4336|4333.2|4330.9|4328.1|1206
1598445300000|2020-08-26 12:35:00|4332.9|4330.1|4330|4327.2|4333|4330.2|4327|4324.2|673
1598445600000|2020-08-26 12:40:00|4329.9|4327.1|4328|4325.2|4331|4328.2|4327|4324.2|1075
1598445900000|2020-08-26 12:45:00|4327.8|4325|4327|4324.2|4330|4327.2|4326|4323.2|992
1598446200000|2020-08-26 12:50:00|4326.3|4323.5|4329.3|4326.5|4332.3|4329.5|4325|4322.2|668
1598446500000|2020-08-26 12:55:00|4330|4327.2|4322|4319.2|4331|4328.2|4322|4319.2|1275
1598446800000|2020-08-26 13:00:00|4323|4320.2|4337|4334.2|4339.1|4336.3|4321|4318.2|4749
1598447100000|2020-08-26 13:05:00|4337.1|4334.3|4342.8|4340|4344.8|4342|4336|4333.2|2341
1598447400000|2020-08-26 13:10:00|4343|4340.2|4356.8|4354|4359.6|4356.8|4343|4340.2|5932
1598447700000|2020-08-26 13:15:00|4357.2|4354.4|4368.6|4365.8|4370.6|4367.8|4356.8|4354|5214
1598448000000|2020-08-26 13:20:00|4367.8|4365|4371.6|4368.8|4372.7|4369.9|4364.6|4361.8|2911
1598448300000|2020-08-26 13:25:00|4371.7|4368.9|4367.6|4364.8|4374.6|4371.8|4363.7|4360.9|3011
1598448600000|2020-08-26 13:30:00|4366.8|4364|4362.6|4359.8|4372.6|4369.8|4359.6|4356.8|5116
1598448900000|2020-08-26 13:35:00|4361.8|4359|4362.5|4359.7|4365.4|4362.6|4355.4|4352.6|4598
1598449200000|2020-08-26 13:40:00|4362.4|4359.6|4363.6|4360.8|4371.4|4368.6|4362.4|4359.6|3016
1598449500000|2020-08-26 13:45:00|4363.4|4360.6|4359.6|4356.8|4363.6|4360.8|4356.6|4353.8|2824
1598449800000|2020-08-26 13:50:00|4359.7|4356.9|4360.6|4357.8|4362.6|4359.8|4357.6|4354.8|1569
1598450100000|2020-08-26 13:55:00|4361.6|4358.8|4362.2|4359.4|4364.6|4361.8|4358.6|4355.8|1987
1598450400000|2020-08-26 14:00:00|4362.6|4359.8|4366.6|4363.8|4366.6|4363.8|4357.6|4354.8|2319
1598450700000|2020-08-26 14:05:00|4366.7|4363.9|4382.4|4379.6|4382.5|4379.7|4365.7|4362.9|7217
1598451000000|2020-08-26 14:10:00|4382.5|4379.7|4379.4|4376.6|4382.6|4379.8|4376.4|4373.6|2692
1598451300000|2020-08-26 14:15:00|4379.5|4376.7|4379.6|4376.8|4385.4|4382.6|4376.6|4373.8|1863
1598451600000|2020-08-26 14:20:00|4379.5|4376.7|4367.9|4365.1|4379.5|4376.7|4366.6|4363.8|3229
1598451900000|2020-08-26 14:25:00|4367.6|4364.8|4367.4|4364.6|4370.1|4367.3|4365.6|4362.8|1660
1598452200000|2020-08-26 14:30:00|4367.2|4364.4|4370.6|4367.8|4376.5|4373.7|4361.6|4358.8|5365
1598452500000|2020-08-26 14:35:00|4371.4|4368.6|4374.6|4371.8|4378.6|4375.8|4370.6|4367.8|3361
1598452800000|2020-08-26 14:40:00|4374.5|4371.7|4374.5|4371.7|4376.5|4373.7|4368.6|4365.8|2397
1598453100000|2020-08-26 14:45:00|4375.4|4372.6|4363.6|4360.8|4377.4|4374.6|4359.6|4356.8|3127
1598453400000|2020-08-26 14:50:00|4363.5|4360.7|4363.6|4360.8|4365.8|4363|4350.9|4348.1|4060
1598453700000|2020-08-26 14:55:00|4364|4361.2|4360.5|4357.7|4364.5|4361.7|4358.6|4355.8|1753
1598454000000|2020-08-26 15:00:00|4360.4|4357.6|4348.8|4346|4363.6|4360.8|4348.6|4345.8|3135
1598454300000|2020-08-26 15:05:00|4348.9|4346.1|4349.6|4346.8|4352.6|4349.8|4345.6|4342.8|1980
1598454600000|2020-08-26 15:10:00|4348.9|4346.1|4346.7|4343.9|4353.7|4350.9|4345.7|4342.9|2843
1598454900000|2020-08-26 15:15:00|4346.3|4343.5|4330.8|4328|4346.7|4343.9|4330.7|4327.9|3361
1598455200000|2020-08-26 15:20:00|4330.7|4327.9|4334.7|4331.9|4337.7|4334.9|4328.9|4326.1|3478
1598455500000|2020-08-26 15:25:00|4335.4|4332.6|4347.7|4344.9|4349.7|4346.9|4330.7|4327.9|4597
1598455800000|2020-08-26 15:30:00|4348.4|4345.6|4353.7|4350.9|4353.7|4350.9|4343.7|4340.9|2801
1598456100000|2020-08-26 15:35:00|4353.5|4350.7|4352.7|4349.9|4353.5|4350.7|4344.5|4341.7|1716
1598456400000|2020-08-26 15:40:00|4353.4|4350.6|4353.7|4350.9|4354.7|4351.9|4349.8|4347|1932
1598456700000|2020-08-26 15:45:00|4353.8|4351|4351.7|4348.9|4355.8|4353|4349.7|4346.9|1277
1598457000000|2020-08-26 15:50:00|4351.8|4349|4352.8|4350|4355.7|4352.9|4348.9|4346.1|1218
1598457300000|2020-08-26 15:55:00|4352.7|4349.9|4348.3|4345.5|4352.9|4350.1|4346.3|4343.5|1063
1598457600000|2020-08-26 16:00:00|4348.7|4345.9|4348.9|4346.1|4352.9|4350.1|4346.9|4344.1|2665
1598457900000|2020-08-26 16:05:00|4348.8|4346|4346.9|4344.1|4350.9|4348.1|4342.9|4340.1|1284
1598458200000|2020-08-26 16:10:00|4346|4343.2|4343.9|4341.1|4348.9|4346.1|4342.9|4340.1|857
1598458500000|2020-08-26 16:15:00|4343|4340.2|4353.8|4351|4356.7|4353.9|4343|4340.2|1627
1598458800000|2020-08-26 16:20:00|4353.7|4350.9|4357.5|4354.7|4359.7|4356.9|4352.9|4350.1|1947
1598459100000|2020-08-26 16:25:00|4357.6|4354.8|4357.7|4354.9|4358.8|4356|4353.7|4350.9|1849
1598459400000|2020-08-26 16:30:00|4356.8|4354|4347.3|4344.5|4358.7|4355.9|4347.3|4344.5|1304
1598459700000|2020-08-26 16:35:00|4347.7|4344.9|4340.7|4337.9|4349.7|4346.9|4340.7|4337.9|1166
1598460000000|2020-08-26 16:40:00|4339.9|4337.1|4339.8|4337|4341.7|4338.9|4335.9|4333.1|1451
1598460300000|2020-08-26 16:45:00|4339.7|4336.9|4342.7|4339.9|4342.7|4339.9|4335.7|4332.9|879
1598460600000|2020-08-26 16:50:00|4342.9|4340.1|4343.7|4340.9|4344.8|4342|4342.7|4339.9|664
1598460900000|2020-08-26 16:55:00|4343.3|4340.5|4340.7|4337.9|4345.8|4343|4339.7|4336.9|782
1598461200000|2020-08-26 17:00:00|4340.8|4338|4338.8|4336|4343.7|4340.9|4335.7|4332.9|1059
1598461500000|2020-08-26 17:05:00|4338.7|4335.9|4344.8|4342|4345.7|4342.9|4336|4333.2|1224
1598461800000|2020-08-26 17:10:00|4345.6|4342.8|4346.7|4343.9|4350.8|4348|4343.8|4341|1161
1598462100000|2020-08-26 17:15:00|4345.8|4343|4350.5|4347.7|4351.6|4348.8|4345.7|4342.9|1752
1598462400000|2020-08-26 17:20:00|4349.7|4346.9|4354.7|4351.9|4356.5|4353.7|4349.5|4346.7|1416
1598462700000|2020-08-26 17:25:00|4355.6|4352.8|4358.5|4355.7|4360.7|4357.9|4353.7|4350.9|1165
1598463000000|2020-08-26 17:30:00|4357.7|4354.9|4355.5|4352.7|4359.9|4357.1|4353.5|4350.7|1226
1598463300000|2020-08-26 17:35:00|4354.7|4351.9|4355.5|4352.7|4356.6|4353.8|4352.5|4349.7|876
1598463600000|2020-08-26 17:40:00|4355|4352.2|4352.5|4349.7|4355.6|4352.8|4351.6|4348.8|574
1598463900000|2020-08-26 17:45:00|4352.6|4349.8|4356.6|4353.8|4357.5|4354.7|4351.7|4348.9|510
1598464200000|2020-08-26 17:50:00|4357.5|4354.7|4361.6|4358.8|4362.4|4359.6|4357.5|4354.7|1245
1598464500000|2020-08-26 17:55:00|4362|4359.2|4359.5|4356.7|4363.3|4360.5|4359.5|4356.7|1127
1598464800000|2020-08-26 18:00:00|4358.8|4356|4354.8|4352|4362.6|4359.8|4353.8|4351|3618
1598465100000|2020-08-26 18:05:00|4354.9|4352.1|4352.9|4350.1|4357.8|4355|4350.8|4348|2121
1598465400000|2020-08-26 18:10:00|4353.8|4351|4352.9|4350.1|4359.9|4357.1|4352.8|4350|807
1598465700000|2020-08-26 18:15:00|4353.6|4350.8|4356.8|4354|4359.8|4357|4352.8|4350|1328
1598466000000|2020-08-26 18:20:00|4356|4353.2|4359.8|4357|4359.8|4357|4352|4349.2|2249
1598466300000|2020-08-26 18:25:00|4359.4|4356.6|4347.8|4345|4361.8|4359|4344|4341.2|8178
1598466600000|2020-08-26 18:30:00|4347.4|4344.6|4345|4342.2|4353|4350.2|4343|4340.2|3395
1598466900000|2020-08-26 18:35:00|4344.6|4341.8|4343|4340.2|4345|4342.2|4342|4339.2|1265
1598467200000|2020-08-26 18:40:00|4342.6|4339.8|4340|4337.2|4343|4340.2|4340|4337.2|559
1598467500000|2020-08-26 18:45:00|4341|4338.2|4346|4343.2|4347|4344.2|4340.3|4337.5|1227
1598467800000|2020-08-26 18:50:00|4346.4|4343.6|4346|4343.2|4348|4345.2|4346|4343.2|270
1598468100000|2020-08-26 18:55:00|4345.3|4342.5|4343.9|4341.1|4345.3|4342.5|4342.8|4340|443
1598468400000|2020-08-26 19:00:00|4343.8|4341|4343.3|4340.5|4344.1|4341.3|4341.1|4338.3|3143
1598468700000|2020-08-26 19:05:00|4343.6|4340.8|4345|4342.2|4346.3|4343.5|4343|4340.2|579
1598469000000|2020-08-26 19:10:00|4345.2|4342.4|4346.3|4343.5|4347.3|4344.5|4345.2|4342.4|420
1598469300000|2020-08-26 19:15:00|4346|4343.2|4346.3|4343.5|4347.3|4344.5|4345.2|4342.4|389
1598469600000|2020-08-26 19:20:00|4345.3|4342.5|4348.3|4345.5|4348.3|4345.5|4345.3|4342.5|244
1598469900000|2020-08-26 19:25:00|4349|4346.2|4348.3|4345.5|4349.3|4346.5|4347.3|4344.5|648
1598470200000|2020-08-26 19:30:00|4348.4|4345.6|4349.3|4346.5|4349.3|4346.5|4348.3|4345.5|458
1598470500000|2020-08-26 19:35:00|4350|4347.2|4349.3|4346.5|4351.3|4348.5|4349.3|4346.5|296
1598470800000|2020-08-26 19:40:00|4349.1|4346.3|4346.3|4343.5|4350.3|4347.5|4345.3|4342.5|341
1598471100000|2020-08-26 19:45:00|4347.3|4344.5|4347.3|4344.5|4348.3|4345.5|4347.3|4344.5|183
1598471400000|2020-08-26 19:50:00|4347.4|4344.6|4348.3|4345.5|4349.4|4346.6|4347.3|4344.5|241
1598471700000|2020-08-26 19:55:00|4347.9|4345.1|4346.8|4344|4347.9|4345.1|4345.3|4342.5|528
1598472000000|2020-08-26 20:00:00|4346.4|4343.6|4346.3|4343.5|4347.3|4344.5|4345.9|4343.1|580
1598472300000|2020-08-26 20:05:00|4345.5|4342.7|4349.4|4346.6|4349.4|4346.6|4345.3|4342.5|265
1598472600000|2020-08-26 20:10:00|4349.3|4346.5|4350.4|4347.6|4351.6|4348.8|4348.4|4345.6|161
1598472900000|2020-08-26 20:15:00|4351.2|4348.4|4352.4|4349.6|4353.3|4350.5|4350.8|4348|95
1598473200000|2020-08-26 20:20:00|4353.2|4350.4|4352.3|4349.5|4353.3|4350.5|4350.3|4347.5|184
1598473500000|2020-08-26 20:25:00|4352.4|4349.6|4351.3|4348.5|4353.3|4350.5|4351.3|4348.5|107
1598473800000|2020-08-26 20:30:00|4351.7|4348.9|4351.3|4348.5|4352.6|4349.8|4351.3|4348.5|297
1598474100000|2020-08-26 20:35:00|4350.4|4347.6|4351.4|4348.6|4352.3|4349.5|4350.3|4347.5|158
1598474400000|2020-08-26 20:40:00|4352.3|4349.5|4351.3|4348.5|4352.3|4349.5|4350.3|4347.5|258
1598474700000|2020-08-26 20:45:00|4351|4348.2|4351.5|4348.7|4354.3|4351.5|4350.3|4347.5|424
1598475000000|2020-08-26 20:50:00|4351.3|4348.5|4350.3|4347.5|4352.3|4349.5|4349.3|4346.5|341
1598475300000|2020-08-26 20:55:00|4350.8|4348|4350.8|4348|4352.5|4349.7|4350.1|4347.3|306
1598479200000|2020-08-26 22:00:00|4355.9|4353.1|4352.5|4349.7|4358.5|4355.7|4352.3|4349.5|477
1598479500000|2020-08-26 22:05:00|4352.7|4349.9|4349.7|4346.9|4353.5|4350.7|4349.7|4346.9|1763
1598479800000|2020-08-26 22:10:00|4349|4346.2|4351.6|4348.8|4352.8|4350|4348.9|4346.1|91
1598480100000|2020-08-26 22:15:00|4350.8|4348|4353.6|4350.8|4353.8|4351|4350.8|4348|94
1598480400000|2020-08-26 22:20:00|4352.8|4350|4352.6|4349.8|4353.6|4350.8|4351.5|4348.7|124
1598480700000|2020-08-26 22:25:00|4352.1|4349.3|4351.6|4348.8|4352.1|4349.3|4351.5|4348.7|13
1598481000000|2020-08-26 22:30:00|4352.5|4349.7|4350.8|4348|4352.8|4350|4350.8|4348|220
1598481300000|2020-08-26 22:35:00|4351.4|4348.6|4352.8|4350|4352.8|4350|4350.8|4348|52
1598481600000|2020-08-26 22:40:00|4352.4|4349.6|4351.8|4349|4352.8|4350|4351.8|4349|42
1598481900000|2020-08-26 22:45:00|4352.8|4350|4352.3|4349.5|4352.8|4350|4351.8|4349|32
1598482200000|2020-08-26 22:50:00|4352.7|4349.9|4350.8|4348|4352.8|4350|4348.8|4346|104
1598482500000|2020-08-26 22:55:00|4349.8|4347|4350.8|4348|4351.2|4348.4|4349.8|4347|36
1598482800000|2020-08-26 23:00:00|4351.5|4348.7|4351.8|4349|4352.7|4349.9|4351.5|4348.7|39
1598483100000|2020-08-26 23:05:00|4351.9|4349.1|4352.8|4350|4352.8|4350|4351.8|4349|32
1598483400000|2020-08-26 23:10:00|4352.7|4349.9|4353.7|4350.9|4353.7|4350.9|4351.8|4349|44
1598483700000|2020-08-26 23:15:00|4352.9|4350.1|4352.7|4349.9|4352.9|4350.1|4352.7|4349.9|20
1598484000000|2020-08-26 23:20:00|4351.9|4349.1|4351.8|4349|4351.9|4349.1|4351.7|4348.9|22
1598484300000|2020-08-26 23:25:00|4351.7|4348.9|4351.8|4349|4352.7|4349.9|4351.7|4348.9|27
1598484600000|2020-08-26 23:30:00|4352.2|4349.4|4352.7|4349.9|4352.7|4349.9|4351.7|4348.9|35
1598484900000|2020-08-26 23:35:00|4351.7|4348.9|4350.7|4347.9|4351.8|4349|4350.7|4347.9|74
1598485200000|2020-08-26 23:40:00|4350.3|4347.5|4349.7|4346.9|4350.8|4348|4349.7|4346.9|68
1598485500000|2020-08-26 23:45:00|4349.8|4347|4350.7|4347.9|4351.7|4348.9|4349.7|4346.9|53
1598485800000|2020-08-26 23:50:00|4350.2|4347.4|4351.7|4348.9|4352.7|4349.9|4349.8|4347|74
1598486100000|2020-08-26 23:55:00|4351.3|4348.5|4350.7|4347.9|4351.7|4348.9|4349.7|4346.9|94
1598486400000|2020-08-27 00:00:00|4350.3|4347.5|4344.7|4341.9|4350.7|4347.9|4343.7|4340.9|741
1598486700000|2020-08-27 00:05:00|4344.8|4342|4345.8|4343|4346.7|4343.9|4343.7|4340.9|318
1598487000000|2020-08-27 00:10:00|4344.8|4342|4344.7|4341.9|4346.3|4343.5|4343.7|4340.9|166
1598487300000|2020-08-27 00:15:00|4344.8|4342|4346.7|4343.9|4347.7|4344.9|4344.3|4341.5|90
1598487600000|2020-08-27 00:20:00|4346.8|4344|4345.7|4342.9|4347.6|4344.8|4345.7|4342.9|79
1598487900000|2020-08-27 00:25:00|4346.2|4343.4|4344.8|4342|4346.7|4343.9|4344.7|4341.9|79
1598488200000|2020-08-27 00:30:00|4344.7|4341.9|4343.7|4340.9|4345.7|4342.9|4343.7|4340.9|68
1598488500000|2020-08-27 00:35:00|4343.8|4341|4341.7|4338.9|4344|4341.2|4341.7|4338.9|263
1598488800000|2020-08-27 00:40:00|4341|4338.2|4343.9|4341.1|4344.7|4341.9|4340.7|4337.9|116
1598489100000|2020-08-27 00:45:00|4344|4341.2|4347.5|4344.7|4347.6|4344.8|4343.9|4341.1|1231
1598489400000|2020-08-27 00:50:00|4347.6|4344.8|4346.5|4343.7|4348.5|4345.7|4345.6|4342.8|101
1598489700000|2020-08-27 00:55:00|4347.3|4344.5|4346.5|4343.7|4347.5|4344.7|4345.6|4342.8|95
1598490000000|2020-08-27 01:00:00|4346.6|4343.8|4350.5|4347.7|4352.6|4349.8|4346.6|4343.8|372
1598490300000|2020-08-27 01:05:00|4349.7|4346.9|4352.6|4349.8|4353.5|4350.7|4348.5|4345.7|221
1598490600000|2020-08-27 01:10:00|4352.5|4349.7|4348.8|4346|4352.5|4349.7|4348.5|4345.7|184
1598490900000|2020-08-27 01:15:00|4348.6|4345.8|4348.5|4345.7|4349.6|4346.8|4346.8|4344|201
1598491200000|2020-08-27 01:20:00|4348.6|4345.8|4348.6|4345.8|4348.6|4345.8|4346.8|4344|48
1598491500000|2020-08-27 01:25:00|4348.8|4346|4347.6|4344.8|4349.5|4346.7|4347.6|4344.8|191
1598491800000|2020-08-27 01:30:00|4346.8|4344|4345.8|4343|4348.6|4345.8|4345.8|4343|125
1598492100000|2020-08-27 01:35:00|4346.1|4343.3|4343.8|4341|4346.5|4343.7|4343.6|4340.8|156
1598492400000|2020-08-27 01:40:00|4344.5|4341.7|4343.8|4341|4345.8|4343|4343.6|4340.8|182
1598492700000|2020-08-27 01:45:00|4343.7|4340.9|4344.8|4342|4344.8|4342|4343.7|4340.9|205
1598493000000|2020-08-27 01:50:00|4344.7|4341.9|4343.7|4340.9|4344.8|4342|4342.8|4340|111
1598493300000|2020-08-27 01:55:00|4342.8|4340|4344.7|4341.9|4346.7|4343.9|4342.8|4340|258
1598493600000|2020-08-27 02:00:00|4344.8|4342|4343.8|4341|4346.5|4343.7|4343.5|4340.7|109
1598493900000|2020-08-27 02:05:00|4344.2|4341.4|4343.7|4340.9|4344.7|4341.9|4343.7|4340.9|50
1598494200000|2020-08-27 02:10:00|4343.5|4340.7|4344.5|4341.7|4344.5|4341.7|4342.5|4339.7|147
1598494500000|2020-08-27 02:15:00|4343.8|4341|4342.8|4340|4344.5|4341.7|4342.6|4339.8|64
1598494800000|2020-08-27 02:20:00|4342.7|4339.9|4341.6|4338.8|4342.7|4339.9|4340.6|4337.8|124
1598495100000|2020-08-27 02:25:00|4341.7|4338.9|4342.8|4340|4343.8|4341|4341.6|4338.8|774
1598495400000|2020-08-27 02:30:00|4341.8|4339|4341.8|4339|4343.8|4341|4341.8|4339|112
1598495700000|2020-08-27 02:35:00|4341.9|4339.1|4342.8|4340|4342.8|4340|4341.8|4339|84
1598496000000|2020-08-27 02:40:00|4341.8|4339|4340.8|4338|4342.8|4340|4340.8|4338|101
1598496300000|2020-08-27 02:45:00|4341.2|4338.4|4340.8|4338|4341.8|4339|4339.8|4337|187
1598496600000|2020-08-27 02:50:00|4340.1|4337.3|4338.8|4336|4340.8|4338|4338.8|4336|228
1598496900000|2020-08-27 02:55:00|4338.9|4336.1|4339.8|4337|4339.8|4337|4334.8|4332|645
1598497200000|2020-08-27 03:00:00|4340.6|4337.8|4339.8|4337|4341.8|4339|4339.8|4337|125
1598497500000|2020-08-27 03:05:00|4340.6|4337.8|4341.8|4339|4342.8|4340|4339.8|4337|208
1598497800000|2020-08-27 03:10:00|4342.8|4340|4342.8|4340|4343.8|4341|4341.8|4339|85
1598498100000|2020-08-27 03:15:00|4343.6|4340.8|4343.8|4341|4344.8|4342|4342.8|4340|120
1598498400000|2020-08-27 03:20:00|4343.1|4340.3|4344.8|4342|4345.3|4342.5|4343|4340.2|258
1598498700000|2020-08-27 03:25:00|4344.5|4341.7|4344.1|4341.3|4344.8|4342|4343.1|4340.3|1688
1598499000000|2020-08-27 03:30:00|4344.8|4342|4344.8|4342|4345.1|4342.3|4344|4341.2|366
1598499300000|2020-08-27 03:35:00|4345|4342.2|4344.1|4341.3|4345.5|4342.7|4344.1|4341.3|55
1598499600000|2020-08-27 03:40:00|4344.9|4342.1|4346.1|4343.3|4346.9|4344.1|4344.1|4341.3|87
1598499900000|2020-08-27 03:45:00|4346.9|4344.1|4347|4344.2|4347.9|4345.1|4346.9|4344.1|110
1598500200000|2020-08-27 03:50:00|4347.1|4344.3|4347.9|4345.1|4347.9|4345.1|4346.9|4344.1|446
1598500500000|2020-08-27 03:55:00|4348|4345.2|4347|4344.2|4348|4345.2|4347|4344.2|56
1598500800000|2020-08-27 04:00:00|4346.1|4343.3|4346|4343.2|4346.1|4343.3|4346|4343.2|119
1598501100000|2020-08-27 04:05:00|4345.1|4342.3|4345.1|4342.3|4346.1|4343.3|4345.1|4342.3|91
1598501400000|2020-08-27 04:10:00|4345.2|4342.4|4346|4343.2|4346|4343.2|4345.1|4342.3|57
1598501700000|2020-08-27 04:15:00|4345.2|4342.4|4346.1|4343.3|4346.1|4343.3|4345.1|4342.3|28
1598502000000|2020-08-27 04:20:00|4346|4343.2|4346.1|4343.3|4346.1|4343.3|4346|4343.2|9
1598502300000|2020-08-27 04:25:00|4346.5|4343.7|4346.1|4343.3|4346.9|4344.1|4346.1|4343.3|15
1598502600000|2020-08-27 04:30:00|4346.9|4344.1|4347.9|4345.1|4349.1|4346.3|4346.1|4343.3|210
1598502900000|2020-08-27 04:35:00|4348|4345.2|4348.5|4345.7|4348.9|4346.1|4347.9|4345.1|61
1598503200000|2020-08-27 04:40:00|4348.1|4345.3|4348|4345.2|4348.9|4346.1|4347.9|4345.1|64
1598503500000|2020-08-27 04:45:00|4347.9|4345.1|4348|4345.2|4348.9|4346.1|4347.9|4345.1|36
1598503800000|2020-08-27 04:50:00|4348.5|4345.7|4346.9|4344.1|4348.9|4346.1|4346.9|4344.1|55
1598504100000|2020-08-27 04:55:00|4345.9|4343.1|4346.9|4344.1|4346.9|4344.1|4345.9|4343.1|63
1598504400000|2020-08-27 05:00:00|4346.5|4343.7|4347|4344.2|4347.2|4344.4|4345|4342.2|213
1598504700000|2020-08-27 05:05:00|4346|4343.2|4346.9|4344.1|4347|4344.2|4346|4343.2|111
1598505000000|2020-08-27 05:10:00|4347|4344.2|4347.9|4345.1|4347.9|4345.1|4347|4344.2|54
1598505300000|2020-08-27 05:15:00|4348.3|4345.5|4348.9|4346.1|4348.9|4346.1|4347.9|4345.1|66
1598505600000|2020-08-27 05:20:00|4349|4346.2|4349.9|4347.1|4349.9|4347.1|4348.9|4346.1|78
1598505900000|2020-08-27 05:25:00|4349.2|4346.4|4350.9|4348.1|4351.1|4348.3|4348.9|4346.1|140
1598506200000|2020-08-27 05:30:00|4351.1|4348.3|4348.9|4346.1|4351.1|4348.3|4346.1|4343.3|293
1598506500000|2020-08-27 05:35:00|4349.1|4346.3|4349.1|4346.3|4349.9|4347.1|4348.9|4346.1|92
1598506800000|2020-08-27 05:40:00|4349.8|4347|4348.2|4345.4|4350.2|4347.4|4348.1|4345.3|85
1598507100000|2020-08-27 05:45:00|4348.1|4345.3|4350.9|4348.1|4350.9|4348.1|4347.9|4345.1|107
1598507400000|2020-08-27 05:50:00|4350.2|4347.4|4349.9|4347.1|4350.2|4347.4|4349.1|4346.3|74
1598507700000|2020-08-27 05:55:00|4351.4|4348.6|4351.9|4349.1|4351.9|4349.1|4351.1|4348.3|207
1598508000000|2020-08-27 06:00:00|4351.2|4348.4|4352.9|4350.1|4352.9|4350.1|4350.9|4348.1|309
1598508300000|2020-08-27 06:05:00|4352.2|4349.4|4351.1|4348.3|4352.9|4350.1|4350|4347.2|140
1598508600000|2020-08-27 06:10:00|4351|4348.2|4351.1|4348.3|4352.7|4349.9|4351|4348.2|135
1598508900000|2020-08-27 06:15:00|4351|4348.2|4345.1|4342.3|4351.1|4348.3|4345.1|4342.3|381
1598509200000|2020-08-27 06:20:00|4345|4342.2|4344.1|4341.3|4345.2|4342.4|4343|4340.2|149
1598509500000|2020-08-27 06:25:00|4344.2|4341.4|4342.2|4339.4|4344.2|4341.4|4342.2|4339.4|191
1598509800000|2020-08-27 06:30:00|4343|4340.2|4341.2|4338.4|4343|4340.2|4338|4335.2|361
1598510100000|2020-08-27 06:35:00|4341.1|4338.3|4341.1|4338.3|4341.2|4338.4|4338.2|4335.4|162
1598510400000|2020-08-27 06:40:00|4341.2|4338.4|4340.1|4337.3|4342.2|4339.4|4340.1|4337.3|144
1598510700000|2020-08-27 06:45:00|4339.2|4336.4|4345.1|4342.3|4345.1|4342.3|4338.1|4335.3|297
1598511000000|2020-08-27 06:50:00|4344.4|4341.6|4343.2|4340.4|4345|4342.2|4341.2|4338.4|336
1598511300000|2020-08-27 06:55:00|4343.1|4340.3|4346.1|4343.3|4347.1|4344.3|4343.1|4340.3|189
1598511600000|2020-08-27 07:00:00|4345.4|4342.6|4340.7|4337.9|4345.4|4342.6|4340.2|4337.4|395
1598511900000|2020-08-27 07:05:00|4340.2|4337.4|4330.2|4327.4|4340.2|4337.4|4329.9|4327.1|1611
1598512200000|2020-08-27 07:10:00|4330.4|4327.6|4335.4|4332.6|4335.5|4332.7|4328.4|4325.6|626
1598512500000|2020-08-27 07:15:00|4335.2|4332.4|4339|4336.2|4341.7|4338.9|4333.3|4330.5|2490
1598512800000|2020-08-27 07:20:00|4339.7|4336.9|4341.9|4339.1|4343.2|4340.4|4339|4336.2|986
1598513100000|2020-08-27 07:25:00|4341.7|4338.9|4341.6|4338.8|4342.8|4340|4339.8|4337|479
1598513400000|2020-08-27 07:30:00|4341.8|4339|4342.6|4339.8|4344.8|4342|4340.6|4337.8|260
1598513700000|2020-08-27 07:35:00|4342.5|4339.7|4344.6|4341.8|4344.8|4342|4339.6|4336.8|312
1598514000000|2020-08-27 07:40:00|4345.5|4342.7|4347.8|4345|4348.6|4345.8|4342.6|4339.8|368
1598514300000|2020-08-27 07:45:00|4347.6|4344.8|4347.6|4344.8|4350.5|4347.7|4347.6|4344.8|381
1598514600000|2020-08-27 07:50:00|4347.5|4344.7|4353.5|4350.7|4353.8|4351|4347.5|4344.7|785
1598514900000|2020-08-27 07:55:00|4352.8|4350|4351.8|4349|4353.5|4350.7|4349.6|4346.8|476
1598515200000|2020-08-27 08:00:00|4352.5|4349.7|4344.6|4341.8|4352.5|4349.7|4344.5|4341.7|602
1598515500000|2020-08-27 08:05:00|4344.8|4342|4345.8|4343|4348.6|4345.8|4343.5|4340.7|337
1598515800000|2020-08-27 08:10:00|4345.7|4342.9|4339.8|4337|4345.7|4342.9|4338.2|4335.4|568
1598516100000|2020-08-27 08:15:00|4340.3|4337.5|4338.8|4336|4343.8|4341|4337.8|4335|454
1598516400000|2020-08-27 08:20:00|4338.7|4335.9|4340.7|4337.9|4342.7|4339.9|4337.8|4335|484
1598516700000|2020-08-27 08:25:00|4340.8|4338|4346.7|4343.9|4347.8|4345|4338.8|4336|658
1598517000000|2020-08-27 08:30:00|4346.8|4344|4343.2|4340.4|4349.7|4346.9|4343.2|4340.4|753
1598517300000|2020-08-27 08:35:00|4342.8|4340|4340.7|4337.9|4344.8|4342|4339.7|4336.9|627
1598517600000|2020-08-27 08:40:00|4340.8|4338|4341.3|4338.5|4341.7|4338.9|4338.8|4336|328
1598517900000|2020-08-27 08:45:00|4341.7|4338.9|4339.8|4337|4342.8|4340|4339.7|4336.9|279
1598518200000|2020-08-27 08:50:00|4339.1|4336.3|4336.3|4333.5|4341.6|4338.8|4335.8|4333|470
1598518500000|2020-08-27 08:55:00|4335.8|4333|4334.8|4332|4336.8|4334|4331.7|4328.9|1446
1598518800000|2020-08-27 09:00:00|4334.7|4331.9|4332.8|4330|4336.8|4334|4332.3|4329.5|819
1598519100000|2020-08-27 09:05:00|4332.7|4329.9|4336.7|4333.9|4337.7|4334.9|4331.9|4329.1|423
1598519400000|2020-08-27 09:10:00|4335.9|4333.1|4334.9|4332.1|4336.8|4334|4333.9|4331.1|660
1598519700000|2020-08-27 09:15:00|4334.8|4332|4333|4330.2|4335.9|4333.1|4331.8|4329|395
1598520000000|2020-08-27 09:20:00|4332.8|4330|4338|4335.2|4338.8|4336|4332.8|4330|365
1598520300000|2020-08-27 09:25:00|4337.1|4334.3|4334|4331.2|4338|4335.2|4333.8|4331|316
1598520600000|2020-08-27 09:30:00|4334.7|4331.9|4332.5|4329.7|4335|4332.2|4330.8|4328|608
1598520900000|2020-08-27 09:35:00|4332.1|4329.3|4338|4335.2|4338.8|4336|4332|4329.2|587
1598521200000|2020-08-27 09:40:00|4337.8|4335|4340.8|4338|4341.8|4339|4336.1|4333.3|705
1598521500000|2020-08-27 09:45:00|4340.7|4337.9|4341.8|4339|4342.2|4339.4|4339.7|4336.9|410
1598521800000|2020-08-27 09:50:00|4341.7|4338.9|4342|4339.2|4343.1|4340.3|4337.8|4335|825
1598522100000|2020-08-27 09:55:00|4341.8|4339|4341.1|4338.3|4342|4339.2|4340|4337.2|148
1598522400000|2020-08-27 10:00:00|4341|4338.2|4338.9|4336.1|4341|4338.2|4337.9|4335.1|249
1598522700000|2020-08-27 10:05:00|4339.7|4336.9|4334.7|4331.9|4339.9|4337.1|4333.7|4330.9|409
1598523000000|2020-08-27 10:10:00|4334.4|4331.6|4330.9|4328.1|4334.7|4331.9|4330.9|4328.1|448
1598523300000|2020-08-27 10:15:00|4331|4328.2|4332|4329.2|4334.1|4331.3|4328.9|4326.1|620
1598523600000|2020-08-27 10:20:00|4332.1|4329.3|4334.9|4332.1|4335.1|4332.3|4331.1|4328.3|248
1598523900000|2020-08-27 10:25:00|4335|4332.2|4331.5|4328.7|4335|4332.2|4330|4327.2|244
1598524200000|2020-08-27 10:30:00|4331.1|4328.3|4332.1|4329.3|4332.9|4330.1|4329|4326.2|365
1598524500000|2020-08-27 10:35:00|4332.9|4330.1|4332|4329.2|4333.1|4330.3|4331|4328.2|107
1598524800000|2020-08-27 10:40:00|4331.5|4328.7|4331|4328.2|4332.1|4329.3|4330|4327.2|222
1598525100000|2020-08-27 10:45:00|4331.1|4328.3|4334|4331.2|4335|4332.2|4330.1|4327.3|380
1598525400000|2020-08-27 10:50:00|4334.1|4331.3|4333.1|4330.3|4336.1|4333.3|4333|4330.2|259
1598525700000|2020-08-27 10:55:00|4333|4330.2|4334.9|4332.1|4335.9|4333.1|4332|4329.2|668
1598526000000|2020-08-27 11:00:00|4334.8|4332|4335.8|4333|4335.9|4333.1|4329.9|4327.1|1925
1598526300000|2020-08-27 11:05:00|4335.9|4333.1|4336.8|4334|4336.9|4334.1|4332.9|4330.1|282
1598526600000|2020-08-27 11:10:00|4336|4333.2|4334.9|4332.1|4336.8|4334|4333.8|4331|428
1598526900000|2020-08-27 11:15:00|4334.8|4332|4325.8|4323|4334.9|4332.1|4323.9|4321.1|1880
1598527200000|2020-08-27 11:20:00|4325.9|4323.1|4306.8|4304|4326.9|4324.1|4305.6|4302.8|3972
1598527500000|2020-08-27 11:25:00|4306|4303.2|4313.9|4311.1|4315.9|4313.1|4305.8|4303|1551
1598527800000|2020-08-27 11:30:00|4313.8|4311|4318.9|4316.1|4318.9|4316.1|4312.8|4310|954
1598528100000|2020-08-27 11:35:00|4319.7|4316.9|4322.8|4320|4324.9|4322.1|4318|4315.2|1438
1598528400000|2020-08-27 11:40:00|4322.9|4320.1|4318.8|4316|4322.9|4320.1|4317.8|4315|490
1598528700000|2020-08-27 11:45:00|4318.9|4316.1|4313.8|4311|4318.9|4316.1|4312.8|4310|1007
1598529000000|2020-08-27 11:50:00|4312.9|4310.1|4320.7|4317.9|4320.7|4317.9|4312.8|4310|2078
1598529300000|2020-08-27 11:55:00|4321.4|4318.6|4316.7|4313.9|4321.7|4318.9|4315.7|4312.9|1225
1598529600000|2020-08-27 12:00:00|4317.2|4314.4|4320.2|4317.4|4321.7|4318.9|4314.7|4311.9|1057
1598529900000|2020-08-27 12:05:00|4319.7|4316.9|4324.7|4321.9|4324.7|4321.9|4318.5|4315.7|865
1598530200000|2020-08-27 12:10:00|4324.5|4321.7|4323.3|4320.5|4325.5|4322.7|4319.4|4316.6|1760
1598530500000|2020-08-27 12:15:00|4322.6|4319.8|4320.4|4317.6|4324.4|4321.6|4319.3|4316.5|646
1598530800000|2020-08-27 12:20:00|4320.3|4317.5|4325.3|4322.5|4325.4|4322.6|4318.3|4315.5|490
1598531100000|2020-08-27 12:25:00|4324.4|4321.6|4332.3|4329.5|4339.2|4336.4|4320.4|4317.6|2960
1598531400000|2020-08-27 12:30:00|4331.4|4328.6|4332.3|4329.5|4340.3|4337.5|4330.2|4327.4|973
1598531700000|2020-08-27 12:35:00|4332.2|4329.4|4330.3|4327.5|4335.2|4332.4|4328.3|4325.5|863
1598532000000|2020-08-27 12:40:00|4330.2|4327.4|4331.4|4328.6|4331.8|4329|4326.3|4323.5|469
1598532300000|2020-08-27 12:45:00|4331.3|4328.5|4330.3|4327.5|4332.3|4329.5|4328.2|4325.4|2617
1598532600000|2020-08-27 12:50:00|4331.2|4328.4|4333.1|4330.3|4336.1|4333.3|4329.3|4326.5|743
1598532900000|2020-08-27 12:55:00|4332.3|4329.5|4323.3|4320.5|4333.2|4330.4|4323.3|4320.5|1090
1598533200000|2020-08-27 13:00:00|4323.4|4320.6|4330.2|4327.4|4338.2|4335.4|4317.8|4315|3812
1598533500000|2020-08-27 13:05:00|4330.9|4328.1|4323.9|4321.1|4342.2|4339.4|4321.9|4319.1|4258
1598533800000|2020-08-27 13:10:00|4323.2|4320.4|4329.7|4326.9|4331.2|4328.4|4323.2|4320.4|2026
1598534100000|2020-08-27 13:15:00|4329.2|4326.4|4334.1|4331.3|4345.1|4342.3|4325.2|4322.4|4472
1598534400000|2020-08-27 13:20:00|4334.2|4331.4|4347.9|4345.1|4350.2|4347.4|4329.1|4326.3|3794
1598534700000|2020-08-27 13:25:00|4348.1|4345.3|4343.1|4340.3|4348.9|4346.1|4339.9|4337.1|2402
1598535000000|2020-08-27 13:30:00|4342.9|4340.1|4318.9|4316.1|4343.1|4340.3|4318.1|4315.3|4411
1598535300000|2020-08-27 13:35:00|4318.2|4315.4|4298.3|4295.5|4318.9|4316.1|4292.2|4289.4|13037
1598535600000|2020-08-27 13:40:00|4298.2|4295.4|4307.8|4305|4314.2|4311.4|4293.2|4290.4|5590
1598535900000|2020-08-27 13:45:00|4308.2|4305.4|4297.3|4294.5|4309.2|4306.4|4292.5|4289.7|4145
1598536200000|2020-08-27 13:50:00|4296.6|4293.8|4308.1|4305.3|4316.2|4313.4|4292.2|4289.4|4131
1598536500000|2020-08-27 13:55:00|4307.4|4304.6|4312|4309.2|4314|4311.2|4304.2|4301.4|2518
1598536800000|2020-08-27 14:00:00|4311.6|4308.8|4303.4|4300.6|4312|4309.2|4301.4|4298.6|3070
1598537100000|2020-08-27 14:05:00|4303.2|4300.4|4290.5|4287.7|4303.4|4300.6|4286.5|4283.7|5231
1598537400000|2020-08-27 14:10:00|4289.5|4286.7|4290.2|4287.4|4299.2|4296.4|4286.5|4283.7|2999
1598537700000|2020-08-27 14:15:00|4289.5|4286.7|4295.4|4292.6|4297.5|4294.7|4282.4|4279.6|3852
1598538000000|2020-08-27 14:20:00|4295.2|4292.4|4292.5|4289.7|4295.2|4292.4|4285.5|4282.7|2533
1598538300000|2020-08-27 14:25:00|4292.4|4289.6|4284.5|4281.7|4296.4|4293.6|4279.8|4277|3665
1598538600000|2020-08-27 14:30:00|4283.8|4281|4276.6|4273.8|4284.8|4282|4274.5|4271.7|3946
1598538900000|2020-08-27 14:35:00|4276.5|4273.7|4259.6|4256.8|4281.5|4278.7|4259.5|4256.7|6266
1598539200000|2020-08-27 14:40:00|4259.5|4256.7|4278.8|4276|4278.8|4276|4255.8|4253|5658
1598539500000|2020-08-27 14:45:00|4278.6|4275.8|4276.6|4273.8|4282.5|4279.7|4271.3|4268.5|2818
1598539800000|2020-08-27 14:50:00|4275.8|4273|4273.4|4270.6|4278.8|4276|4268.9|4266.1|2701
1598540100000|2020-08-27 14:55:00|4273.8|4271|4266|4263.2|4274.9|4272.1|4265|4262.2|1954
1598540400000|2020-08-27 15:00:00|4265.3|4262.5|4260|4257.2|4266|4263.2|4259.9|4257.1|2698
1598540700000|2020-08-27 15:05:00|4259.9|4257.1|4258.1|4255.3|4268.1|4265.3|4257.1|4254.3|2842
1598541000000|2020-08-27 15:10:00|4258.4|4255.6|4260.9|4258.1|4262.1|4259.3|4253.2|4250.4|2350
1598541300000|2020-08-27 15:15:00|4261.1|4258.3|4252.1|4249.3|4261.1|4258.3|4248.1|4245.3|2723
1598541600000|2020-08-27 15:20:00|4252.4|4249.6|4258.1|4255.3|4259.1|4256.3|4246.1|4243.3|3312
1598541900000|2020-08-27 15:25:00|4257.9|4255.1|4277.9|4275.1|4280.9|4276.3|4253.9|4251.1|5214
1598542200000|2020-08-27 15:30:00|4278.1|4275.3|4297.8|4295|4297.9|4295.1|4272.1|4269.3|6248
1598542500000|2020-08-27 15:35:00|4297.9|4295.1|4317.3|4314.5|4318.3|4315.5|4294.9|4292.1|9169
1598542800000|2020-08-27 15:40:00|4317.4|4314.6|4316.5|4313.7|4322.2|4319.4|4313.2|4310.4|5384
1598543100000|2020-08-27 15:45:00|4315.5|4312.7|4317.3|4314.5|4323.3|4320.5|4315.5|4312.7|2961
1598543400000|2020-08-27 15:50:00|4318.3|4315.5|4320.4|4317.6|4321.3|4318.5|4313.4|4310.6|2031
1598543700000|2020-08-27 15:55:00|4321.2|4318.4|4327.3|4324.5|4330.4|4327.6|4316.3|4313.5|4741
1598544000000|2020-08-27 16:00:00|4327.7|4324.9|4320.3|4317.5|4329.3|4326.5|4317.3|4314.5|2975
1598544300000|2020-08-27 16:05:00|4320.7|4317.9|4315.6|4312.8|4328.4|4325.6|4315.4|4312.6|2190
1598544600000|2020-08-27 16:10:00|4316.3|4313.5|4313.6|4310.8|4320.6|4317.8|4311.3|4308.5|1683
1598544900000|2020-08-27 16:15:00|4314.3|4311.5|4306.4|4303.6|4316.3|4313.5|4305.3|4302.5|1655
1598545200000|2020-08-27 16:20:00|4307.3|4304.5|4311.3|4308.5|4312.3|4309.5|4306.3|4303.5|1119
1598545500000|2020-08-27 16:25:00|4310.6|4307.8|4312.3|4309.5|4313.3|4310.5|4309.3|4306.5|728
1598545800000|2020-08-27 16:30:00|4312.6|4309.8|4305.3|4302.5|4313.6|4310.8|4304.3|4301.5|982
1598546100000|2020-08-27 16:35:00|4304.3|4301.5|4298.3|4295.5|4305.3|4302.5|4297.3|4294.5|1181
1598546400000|2020-08-27 16:40:00|4297.6|4294.8|4295.6|4292.8|4298.1|4295.3|4286.3|4283.5|2266
1598546700000|2020-08-27 16:45:00|4295.5|4292.7|4285.6|4282.8|4295.5|4292.7|4283.6|4280.8|1354
1598547000000|2020-08-27 16:50:00|4285.3|4282.5|4279.6|4276.8|4285.6|4282.8|4278.6|4275.8|1928
1598547300000|2020-08-27 16:55:00|4280.3|4277.5|4276.6|4273.8|4281.6|4278.8|4274.6|4271.8|2066
1598547600000|2020-08-27 17:00:00|4276.7|4273.9|4271.6|4268.8|4282.5|4279.7|4269.6|4266.8|2264
1598547900000|2020-08-27 17:05:00|4271.2|4268.4|4272.6|4269.8|4274.3|4271.5|4268.6|4265.8|1103
1598548200000|2020-08-27 17:10:00|4271.9|4269.1|4283.6|4280.8|4283.6|4280.8|4269.3|4266.5|1725
1598548500000|2020-08-27 17:15:00|4283.3|4280.5|4279.6|4276.8|4288.3|4285.5|4279.6|4276.8|1517
1598548800000|2020-08-27 17:20:00|4278.6|4275.8|4281.5|4278.7|4286.6|4283.8|4277.3|4274.5|1105
1598549100000|2020-08-27 17:25:00|4281.6|4278.8|4295.5|4292.7|4295.6|4292.8|4281.6|4278.8|1352
1598549400000|2020-08-27 17:30:00|4295.6|4292.8|4298.5|4295.7|4300.3|4297.5|4292.3|4289.5|1409
1598549700000|2020-08-27 17:35:00|4298.6|4295.8|4298.5|4295.7|4301.6|4298.8|4296.6|4293.8|914
1598550000000|2020-08-27 17:40:00|4299.5|4296.7|4301.5|4298.7|4302.5|4299.7|4297.4|4294.6|867
1598550300000|2020-08-27 17:45:00|4301.4|4298.6|4298.4|4295.6|4303.5|4300.7|4296.4|4293.6|1058
1598550600000|2020-08-27 17:50:00|4298.5|4295.7|4293.5|4290.7|4299.5|4296.7|4289.6|4286.8|1138
1598550900000|2020-08-27 17:55:00|4293.4|4290.6|4298.4|4295.6|4299.4|4296.6|4293.4|4290.6|695
1598551200000|2020-08-27 18:00:00|4297.6|4294.8|4313.2|4310.4|4314.2|4311.4|4297.6|4294.8|4030
1598551500000|2020-08-27 18:05:00|4313.4|4310.6|4307.2|4304.4|4313.4|4310.6|4304.6|4301.8|1224
1598551800000|2020-08-27 18:10:00|4307.1|4304.3|4298.4|4295.6|4309.4|4306.6|4298.2|4295.4|1606
1598552100000|2020-08-27 18:15:00|4298.2|4295.4|4296.1|4293.3|4300.4|4297.6|4291.1|4288.3|2069
1598552400000|2020-08-27 18:20:00|4296.2|4293.4|4300.1|4297.3|4304.2|4301.4|4293.2|4290.4|2393
1598552700000|2020-08-27 18:25:00|4300.7|4297.9|4312.2|4309.4|4319.7|4316.9|4295.1|4292.3|10770
1598553000000|2020-08-27 18:30:00|4312.1|4309.3|4310.1|4307.3|4319.4|4316.6|4309.1|4306.3|3349
1598553300000|2020-08-27 18:35:00|4310.9|4308.1|4309.1|4306.3|4316.9|4314.1|4309|4306.2|1074
1598553600000|2020-08-27 18:40:00|4309|4306.2|4303.1|4300.3|4311|4308.2|4302.1|4299.3|1458
1598553900000|2020-08-27 18:45:00|4303.3|4300.5|4304.1|4301.3|4306.1|4303.3|4303.3|4300.5|665
1598554200000|2020-08-27 18:50:00|4304|4301.2|4307|4304.2|4308.9|4306.1|4304|4301.2|1531
1598554500000|2020-08-27 18:55:00|4307.1|4304.3|4306.9|4304.1|4310|4307.2|4306.9|4304.1|320
1598554800000|2020-08-27 19:00:00|4307|4304.2|4303.9|4301.1|4309|4306.2|4303.9|4301.1|405
1598555100000|2020-08-27 19:05:00|4304|4301.2|4305.9|4303.1|4308.7|4305.9|4303.9|4301.1|308
1598555400000|2020-08-27 19:10:00|4306|4303.2|4306.9|4304.1|4306.9|4304.1|4304.9|4302.1|228
1598555700000|2020-08-27 19:15:00|4306.1|4303.3|4305.9|4303.1|4307.9|4305.1|4305.9|4303.1|118
1598556000000|2020-08-27 19:20:00|4306.1|4303.3|4307.9|4305.1|4307.9|4305.1|4305.9|4303.1|198
1598556300000|2020-08-27 19:25:00|4307.1|4304.3|4308.9|4306.1|4310.9|4308.1|4306.9|4304.1|470
1598556600000|2020-08-27 19:30:00|4307.9|4305.1|4310.9|4308.1|4310.9|4308.1|4306.2|4303.4|346
1598556900000|2020-08-27 19:35:00|4311.9|4309.1|4307|4304.2|4312.9|4310.1|4306.9|4304.1|696
1598557200000|2020-08-27 19:40:00|4306.9|4304.1|4309|4306.2|4313|4310.2|4306|4303.2|278
1598557500000|2020-08-27 19:45:00|4309.9|4307.1|4307.9|4305.1|4310|4307.2|4307.9|4305.1|219
1598557800000|2020-08-27 19:50:00|4307.2|4304.4|4309|4306.2|4309.9|4307.1|4306|4303.2|341
1598558100000|2020-08-27 19:55:00|4309.2|4306.4|4308.9|4306.1|4311|4308.2|4308.9|4306.1|219
1598558400000|2020-08-27 20:00:00|4309.6|4306.8|4306|4303.2|4309.9|4307.1|4305.9|4303.1|222
1598558700000|2020-08-27 20:05:00|4306.9|4304.1|4308.9|4306.1|4308.9|4306.1|4305.9|4303.1|98
1598559000000|2020-08-27 20:10:00|4309|4306.2|4307.9|4305.1|4309.9|4307.1|4307|4304.2|277
1598559300000|2020-08-27 20:15:00|4308|4305.2|4308.9|4306.1|4309.9|4307.1|4307.9|4305.1|170
1598559600000|2020-08-27 20:20:00|4309|4306.2|4309.9|4307.1|4310.9|4308.1|4308.9|4306.1|139
1598559900000|2020-08-27 20:25:00|4309.5|4306.7|4308.9|4306.1|4309.9|4307.1|4308.9|4306.1|60
1598560200000|2020-08-27 20:30:00|4308.2|4305.4|4311.1|4308.3|4311.1|4308.3|4308.2|4305.4|141
1598560500000|2020-08-27 20:35:00|4310.9|4308.1|4311.1|4308.3|4312.2|4309.4|4310.2|4307.4|62
1598560800000|2020-08-27 20:40:00|4311.4|4308.6|4310.1|4307.3|4312.2|4309.4|4309.9|4307.1|98
1598561100000|2020-08-27 20:45:00|4309.9|4307.1|4309.1|4306.3|4310.9|4308.1|4308.9|4306.1|154
1598561400000|2020-08-27 20:50:00|4308.6|4305.8|4307.2|4304.4|4309.1|4306.3|4307.1|4304.3|187
1598561700000|2020-08-27 20:55:00|4308.1|4305.3|4309.6|4306.8|4311.1|4308.3|4307.2|4304.4|1072
1598565600000|2020-08-27 22:00:00|4307.1|4304.3|4303|4300.2|4309.8|4307|4302|4299.2|925
1598565900000|2020-08-27 22:05:00|4304.1|4301.3|4304.4|4301.6|4307.1|4304.3|4303.5|4300.7|455
1598566200000|2020-08-27 22:10:00|4304.5|4301.7|4303.2|4300.4|4304.5|4301.7|4302.9|4300.1|81
1598566500000|2020-08-27 22:15:00|4303.4|4300.6|4303.4|4300.6|4304.4|4301.6|4303.4|4300.6|84
1598566800000|2020-08-27 22:20:00|4303.7|4300.9|4302.5|4299.7|4304.4|4301.6|4302.5|4299.7|514
1598567100000|2020-08-27 22:25:00|4301.5|4298.7|4301.4|4298.6|4301.5|4298.7|4300.4|4297.6|68
1598567400000|2020-08-27 22:30:00|4300.7|4297.9|4301.7|4298.9|4302.7|4299.9|4300.5|4297.7|397
1598567700000|2020-08-27 22:35:00|4302.3|4299.5|4302.4|4299.6|4303.5|4300.7|4302.3|4299.5|294
1598568000000|2020-08-27 22:40:00|4302.5|4299.7|4302.4|4299.6|4303.4|4300.6|4302.4|4299.6|10
1598568300000|2020-08-27 22:45:00|4302.8|4300|4302.4|4299.6|4303.5|4300.7|4301.7|4298.9|42
1598568600000|2020-08-27 22:50:00|4302|4299.2|4301.5|4298.7|4302|4299.2|4301.5|4298.7|29
1598568900000|2020-08-27 22:55:00|4300.8|4298|4298.5|4295.7|4300.8|4298|4298.5|4295.7|83
1598569200000|2020-08-27 23:00:00|4298.7|4295.9|4298.5|4295.7|4299|4296.2|4298.5|4295.7|20
1598569500000|2020-08-27 23:05:00|4299.5|4296.7|4299.5|4296.7|4300.4|4297.6|4299.5|4296.7|92
1598569800000|2020-08-27 23:10:00|4299.9|4297.1|4300.4|4297.6|4300.5|4297.7|4299.5|4296.7|32
1598570100000|2020-08-27 23:15:00|4300.3|4297.5|4299.6|4296.8|4300.6|4297.8|4299.6|4296.8|543
1598570400000|2020-08-27 23:20:00|4299.7|4296.9|4298.6|4295.8|4299.7|4296.9|4298.6|4295.8|54
1598570700000|2020-08-27 23:25:00|||||||||27
1598571000000|2020-08-27 23:30:00|4298.2|4295.4|4302.6|4299.8|4303.7|4300.9|4297.6|4294.8|92
1598571300000|2020-08-27 23:35:00|4302.7|4299.9|4302.7|4299.9|4303.7|4300.9|4302.6|4299.8|49
1598571600000|2020-08-27 23:40:00|4302.6|4299.8|4303.6|4300.8|4303.7|4300.9|4302.6|4299.8|46
1598571900000|2020-08-27 23:45:00|4302.8|4300|4303.6|4300.8|4303.7|4300.9|4302.6|4299.8|62
1598572200000|2020-08-27 23:50:00|4304.3|4301.5|4303.7|4300.9|4304.6|4301.8|4303.6|4300.8|63
1598572500000|2020-08-27 23:55:00|4303.6|4300.8|4303.7|4300.9|4304.7|4301.9|4303.6|4300.8|110
1598572800000|2020-08-28 00:00:00|4303.6|4300.8|4295.6|4292.8|4303.7|4300.9|4293.6|4290.8|1698
1598573100000|2020-08-28 00:05:00|4295.7|4292.9|4293.6|4290.8|4296.6|4293.8|4293.2|4290.4|260
1598573400000|2020-08-28 00:10:00|4292.6|4289.8|4296.6|4293.8|4297.6|4294.8|4291.6|4288.8|263
1598573700000|2020-08-28 00:15:00|4297.3|4294.5|4297.7|4294.9|4298.6|4295.8|4295.6|4292.8|206
1598574000000|2020-08-28 00:20:00|4298.1|4295.3|4304.7|4301.9|4305.7|4302.9|4297.6|4294.8|373
1598574300000|2020-08-28 00:25:00|4305.1|4302.3|4302.7|4299.9|4305.6|4302.8|4302.6|4299.8|83
1598574600000|2020-08-28 00:30:00|4302.6|4299.8|4301.7|4298.9|4303.7|4300.9|4299.9|4297.1|133
1598574900000|2020-08-28 00:35:00|4301.6|4298.8|4300.6|4297.8|4302.6|4299.8|4299.7|4296.9|72
1598575200000|2020-08-28 00:40:00|4299.9|4297.1|4301.6|4298.8|4302.7|4299.9|4299.9|4297.1|120
1598575500000|2020-08-28 00:45:00|4302.6|4299.8|4299.7|4296.9|4302.6|4299.8|4297.7|4294.9|142
1598575800000|2020-08-28 00:50:00|4299.6|4296.8|4299.2|4296.4|4301.6|4298.8|4298.7|4295.9|162
1598576100000|2020-08-28 00:55:00|4298.9|4296.1|4298.9|4296.1|4299.6|4296.8|4297.7|4294.9|82
1598576400000|2020-08-28 01:00:00|4298.7|4295.9|4300.6|4297.8|4301.6|4298.8|4296.8|4294|262
1598576700000|2020-08-28 01:05:00|4300.8|4298|4296.9|4294.1|4300.8|4298|4295.9|4293.1|162
1598577000000|2020-08-28 01:10:00|4296.6|4293.8|4294.6|4291.8|4297.6|4294.8|4294.6|4291.8|161
1598577300000|2020-08-28 01:15:00|4294.8|4292|4288.9|4286.1|4296.6|4293.8|4288.9|4286.1|343
1598577600000|2020-08-28 01:20:00|4287.9|4285.1|4295.9|4293.1|4296.6|4293.8|4286.8|4284|461
1598577900000|2020-08-28 01:25:00|4296.6|4293.8|4297.6|4294.8|4298.8|4296|4295.9|4293.1|248
1598578200000|2020-08-28 01:30:00|4297.8|4295|4298.8|4296|4299.8|4297|4295.9|4293.1|127
1598578500000|2020-08-28 01:35:00|4298.9|4296.1|4298.8|4296|4299.6|4296.8|4296.8|4294|125
1598578800000|2020-08-28 01:40:00|4298.9|4296.1|4299.9|4297.1|4300.8|4298|4298.6|4295.8|171
1598579100000|2020-08-28 01:45:00|4300.8|4298|4299.8|4297|4302.8|4300|4299.6|4296.8|234
1598579400000|2020-08-28 01:50:00|4300.5|4297.7|4302.8|4300|4303.6|4300.8|4300.5|4297.7|113
1598579700000|2020-08-28 01:55:00|4303.5|4300.7|4303.6|4300.8|4304.6|4301.8|4302.8|4300|134
1598580000000|2020-08-28 02:00:00|4304.6|4301.8|4306.8|4304|4307.9|4305.1|4303.6|4300.8|365
1598580300000|2020-08-28 02:05:00|4306.7|4303.9|4307.9|4305.1|4308.8|4306|4305.9|4303.1|197
1598580600000|2020-08-28 02:10:00|4308.7|4305.9|4315.7|4312.9|4315.7|4312.9|4307.9|4305.1|537
1598580900000|2020-08-28 02:15:00|4315.3|4312.5|4309.7|4306.9|4316.9|4314.1|4308.8|4306|460
1598581200000|2020-08-28 02:20:00|4309.8|4307|4309.7|4306.9|4311.8|4309|4308.7|4305.9|1499
1598581500000|2020-08-28 02:25:00|4309.8|4307|4308.7|4305.9|4309.8|4307|4307.8|4305|78
1598581800000|2020-08-28 02:30:00|4309.7|4306.9|4303.7|4300.9|4311.5|4308.7|4302.7|4299.9|273
1598582100000|2020-08-28 02:35:00|4300.9|4298.1|4301.7|4298.9|4304.5|4301.7|4299.9|4297.1|386
1598582400000|2020-08-28 02:40:00|4302.5|4299.7|4303.7|4300.9|4303.7|4300.9|4301.7|4298.9|253
1598582700000|2020-08-28 02:45:00|4303.3|4300.5|4306.7|4303.9|4306.7|4303.9|4303.3|4300.5|105
1598583000000|2020-08-28 02:50:00|4306.8|4304|4311.7|4308.9|4314.7|4311.9|4306.8|4304|598
1598583300000|2020-08-28 02:55:00|4311.8|4309|4312|4309.2|4312.8|4310|4309.3|4306.5|262
1598583600000|2020-08-28 03:00:00|4312.7|4309.9|4309.7|4306.9|4313.7|4310.9|4309.7|4306.9|237
1598583900000|2020-08-28 03:05:00|4308.8|4306|4306.8|4304|4310.8|4308|4306.7|4303.9|210
1598584200000|2020-08-28 03:10:00|4307.7|4304.9|4308.3|4305.5|4308.7|4305.9|4306.7|4303.9|78
1598584500000|2020-08-28 03:15:00|4308.7|4305.9|4306.7|4303.9|4309|4306.2|4305.7|4302.9|66
1598584800000|2020-08-28 03:20:00|4306.8|4304|4306.7|4303.9|4307.7|4304.9|4306.7|4303.9|31
1598585100000|2020-08-28 03:25:00|4306.8|4304|4306.7|4303.9|4307.7|4304.9|4306.3|4303.5|58
1598585400000|2020-08-28 03:30:00|4306.3|4303.5|4305.8|4303|4308.7|4305.9|4305.7|4302.9|116
1598585700000|2020-08-28 03:35:00|4306.3|4303.5|4307.8|4305|4308.6|4305.8|4305.8|4303|54
1598586000000|2020-08-28 03:40:00|4308.2|4305.4|4306.8|4304|4309.7|4306.9|4306.7|4303.9|89
1598586300000|2020-08-28 03:45:00|4307.7|4304.9|4308.7|4305.9|4309.7|4306.9|4307|4304.2|58
1598586600000|2020-08-28 03:50:00|4308.9|4306.1|4310.7|4307.9|4310.7|4307.9|4308.7|4305.9|63
1598586900000|2020-08-28 03:55:00|4310|4307.2|4309.7|4306.9|4310.7|4307.9|4309.7|4306.9|69
1598587200000|2020-08-28 04:00:00|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4309.7|4306.9|86
1598587500000|2020-08-28 04:05:00|4311.4|4308.6|4310.7|4307.9|4311.4|4308.6|4310.7|4307.9|51
1598587800000|2020-08-28 04:10:00|4310|4307.2|4309.7|4306.9|4310.7|4307.9|4309.7|4306.9|38
1598588100000|2020-08-28 04:15:00|4309.9|4307.1|4308.9|4306.1|4310.7|4307.9|4308.7|4305.9|104
1598588400000|2020-08-28 04:20:00|4309.6|4306.8|4308.7|4305.9|4309.7|4306.9|4308.7|4305.9|25
1598588700000|2020-08-28 04:25:00|4308.9|4306.1|4306.7|4303.9|4308.9|4306.1|4305.9|4303.1|118
1598589000000|2020-08-28 04:30:00|4306.9|4304.1|4307.9|4305.1|4307.9|4305.1|4306.9|4304.1|71
1598589300000|2020-08-28 04:35:00|4307.7|4304.9|4307.9|4305.1|4308.7|4305.9|4307.7|4304.9|41
1598589600000|2020-08-28 04:40:00|4307.7|4304.9|4309.9|4307.1|4309.9|4307.1|4307.7|4304.9|63
1598589900000|2020-08-28 04:45:00|4309.7|4306.9|4308.9|4306.1|4309.9|4307.1|4307.4|4304.6|140
1598590200000|2020-08-28 04:50:00|4308.7|4305.9|4313.8|4311|4313.8|4311|4308.7|4305.9|173
1598590500000|2020-08-28 04:55:00|4313.6|4309.6|4316.8|4314|4317|4314.2|4312.4|4309.6|441
1598590800000|2020-08-28 05:00:00|4316.4|4313.6|4318.8|4316|4320.8|4318|4316.4|4313.6|522
1598591100000|2020-08-28 05:05:00|4318|4315.2|4304.9|4302.1|4318.9|4316.1|4303.8|4301|858
1598591400000|2020-08-28 05:10:00|4305.3|4302.5|4305.9|4303.1|4308.9|4306.1|4301.8|4299|1053
1598591700000|2020-08-28 05:15:00|4305.8|4303|4308.9|4306.1|4310|4307.2|4303.9|4301.1|342
1598592000000|2020-08-28 05:20:00|4309|4306.2|4312.9|4310.1|4314.9|4312.1|4307.9|4305.1|299
1598592300000|2020-08-28 05:25:00|4312.8|4310|4310.9|4308.1|4312.9|4310.1|4310.8|4308|133
1598592600000|2020-08-28 05:30:00|4311.4|4308.6|4307.9|4305.1|4312.9|4310.1|4307.8|4305|273
1598592900000|2020-08-28 05:35:00|4308.3|4305.5|4310.9|4308.1|4312.8|4310|4307.9|4305.1|170
1598593200000|2020-08-28 05:40:00|4311.3|4308.5|4307.8|4305|4311.8|4309|4305.8|4303|282
1598593500000|2020-08-28 05:45:00|4307.9|4305.1|4307.9|4305.1|4310.8|4308|4303.3|4300.5|424
1598593800000|2020-08-28 05:50:00|4307.8|4305|4305.9|4303.1|4309.9|4307.1|4305.4|4302.6|422
1598594100000|2020-08-28 05:55:00|4306.8|4304|4308.9|4306.1|4309.8|4307|4306.3|4303.5|103
1598594400000|2020-08-28 06:00:00|4308.8|4306|4311.9|4309.1|4314.1|4311.3|4308.8|4306|330
1598594700000|2020-08-28 06:05:00|4312.7|4309.9|4311.8|4309|4314.8|4312|4310.9|4308.1|192
1598595000000|2020-08-28 06:10:00|4311.9|4309.1|4311.9|4309.1|4312.9|4310.1|4308.8|4306|155
1598595300000|2020-08-28 06:15:00|4312.4|4309.6|4310.8|4308|4312.9|4310.1|4309.8|4307|158
1598595600000|2020-08-28 06:20:00|4310.9|4308.1|4311.9|4309.1|4314.8|4312|4310.8|4308|143
1598595900000|2020-08-28 06:25:00|4312.7|4309.9|4312.8|4310|4314.8|4312|4311.9|4309.1|130
1598596200000|2020-08-28 06:30:00|4312.9|4310.1|4314|4311.2|4316.1|4313.3|4312.8|4310|218
1598596500000|2020-08-28 06:35:00|4314.8|4312|4314.8|4312|4315|4312.2|4312.8|4310|118
1598596800000|2020-08-28 06:40:00|4314|4311.2|4315.8|4313|4316|4313.2|4312.8|4310|188
1598597100000|2020-08-28 06:45:00|4316|4313.2|4313.1|4310.3|4316.1|4313.3|4312|4309.2|287
1598597400000|2020-08-28 06:50:00|4313|4310.2|4306|4303.2|4313.1|4310.3|4305|4302.2|293
1598597700000|2020-08-28 06:55:00|4305.6|4302.8|4303.8|4301|4306.1|4303.3|4303.8|4301|367
1598598000000|2020-08-28 07:00:00|4303.1|4300.3|4301.8|4299|4307.1|4304.3|4301.8|4299|634
1598598300000|2020-08-28 07:05:00|4301.1|4298.3|4298|4295.2|4303.5|4300.7|4294.1|4291.3|1176
1598598600000|2020-08-28 07:10:00|4297.8|4295|4293.8|4291|4298.8|4296|4293.1|4290.3|624
1598598900000|2020-08-28 07:15:00|4294|4291.2|4292|4289.2|4294.8|4292|4289.8|4287|718
1598599200000|2020-08-28 07:20:00|4292.1|4289.3|4291.8|4289|4293|4290.2|4288.8|4286|605
1598599500000|2020-08-28 07:25:00|4292|4289.2|4295.1|4292.3|4296.1|4293.3|4290.1|4287.3|849
1598599800000|2020-08-28 07:30:00|4295.8|4293|4288.8|4286|4295.8|4293|4284.8|4282|868
1598600100000|2020-08-28 07:35:00|4288.1|4285.3|4290.8|4288|4291.8|4289|4284.8|4282|647
1598600400000|2020-08-28 07:40:00|4290.5|4287.7|4292.9|4290.1|4293.9|4291.1|4287.1|4284.3|633
1598600700000|2020-08-28 07:45:00|4292.5|4289.7|4288.5|4285.7|4292.9|4290.1|4286.9|4284.1|321
1598601000000|2020-08-28 07:50:00|4288.9|4286.1|4292.9|4290.1|4294|4291.2|4284.9|4282.1|642
1598601300000|2020-08-28 07:55:00|4292.1|4289.3|4293|4290.2|4296|4293.2|4290.9|4288.1|426
1598601600000|2020-08-28 08:00:00|4293.1|4290.3|4291|4288.2|4294|4291.2|4286.5|4283.7|665
1598601900000|2020-08-28 08:05:00|4290.9|4288.1|4290.9|4288.1|4295|4292.2|4288.9|4286.1|385
1598602200000|2020-08-28 08:10:00|4291|4288.2|4293.9|4291.1|4294.9|4292.1|4288.9|4286.1|411
1598602500000|2020-08-28 08:15:00|4294.6|4291.8|4296.9|4294.1|4296.9|4294.1|4291|4288.2|557
1598602800000|2020-08-28 08:20:00|4296.4|4293.6|4296.9|4294.1|4300|4297.2|4294.9|4292.1|626
1598603100000|2020-08-28 08:25:00|4296.5|4293.7|4296.9|4294.1|4296.9|4294.1|4288|4285.2|1202
1598603400000|2020-08-28 08:30:00|4296.2|4293.4|4293.9|4291.1|4299.9|4297.1|4287.9|4285.1|2379
1598603700000|2020-08-28 08:35:00|4294|4291.2|4301.9|4299.1|4304.9|4302.1|4293.9|4291.1|928
1598604000000|2020-08-28 08:40:00|4301.2|4298.4|4300.9|4298.1|4303.9|4301.1|4299.4|4296.6|458
1598604300000|2020-08-28 08:45:00|4300|4297.2|4301.9|4299.1|4301.9|4299.1|4299.9|4297.1|193
1598604600000|2020-08-28 08:50:00|4301|4298.2|4302.9|4300.1|4304.2|4301.4|4300|4297.2|459
1598604900000|2020-08-28 08:55:00|4302.2|4299.4|4296.9|4294.1|4302.2|4299.4|4294.5|4291.7|604
1598605200000|2020-08-28 09:00:00|4296.2|4293.4|4304.9|4302.1|4305.9|4303.1|4293.9|4291.1|875
1598605500000|2020-08-28 09:05:00|4305|4302.2|4305.9|4303.1|4308.9|4306.1|4304.9|4302.1|622
1598605800000|2020-08-28 09:10:00|4305.4|4302.6|4308|4305.2|4308.9|4306.1|4304.9|4302.1|356
1598606100000|2020-08-28 09:15:00|4307.9|4305.1|4312.9|4310.1|4313.6|4310.8|4306.9|4304.1|1259
1598606400000|2020-08-28 09:20:00|4313.6|4310.8|4308.8|4306|4313.9|4311.1|4306.9|4304.1|642
1598606700000|2020-08-28 09:25:00|4308.4|4305.6|4296.9|4294.1|4308.8|4306|4295.9|4293.1|2730
1598607000000|2020-08-28 09:30:00|4297.6|4294.8|4309.9|4307.1|4310.8|4308|4297.3|4294.5|819
1598607300000|2020-08-28 09:35:00|4309.8|4307|4312.8|4310|4313.9|4311.1|4309.6|4306.8|872
1598607600000|2020-08-28 09:40:00|4312.9|4310.1|4313.9|4311.1|4315.6|4312.8|4311.8|4309|634
1598607900000|2020-08-28 09:45:00|4313.8|4311|4312.8|4310|4315.8|4313|4311.9|4309.1|342
1598608200000|2020-08-28 09:50:00|4313.3|4310.5|4310.9|4308.1|4313.8|4311|4307.9|4305.1|454
1598608500000|2020-08-28 09:55:00|4310.8|4308|4311.9|4309.1|4312.9|4310.1|4309.9|4307.1|351
1598608800000|2020-08-28 10:00:00|4311.8|4309|4316.9|4314.1|4318.9|4316.1|4311.4|4308.6|689
1598609100000|2020-08-28 10:05:00|4315.9|4313.1|4306.8|4304|4317.8|4315|4301.9|4299.1|962
1598609400000|2020-08-28 10:10:00|4306.9|4304.1|4308.9|4306.1|4309.9|4307.1|4303.8|4301|473
1598609700000|2020-08-28 10:15:00|4308.8|4306|4307.9|4305.1|4309.9|4307.1|4305.8|4303|450
1598610000000|2020-08-28 10:20:00|4307.2|4304.4|4309.1|4306.3|4309.6|4306.8|4305.1|4302.3|823
1598610300000|2020-08-28 10:25:00|4309.6|4306.8|4311.1|4308.3|4312.2|4309.4|4307.9|4305.1|413
1598610600000|2020-08-28 10:30:00|4310.9|4308.1|4311|4308.2|4313.9|4311.1|4310.1|4307.3|254
1598610900000|2020-08-28 10:35:00|4311.2|4308.4|4313.1|4310.3|4314|4311.2|4311|4308.2|324
1598611200000|2020-08-28 10:40:00|4313|4310.2|4313.1|4310.3|4315|4312.2|4312|4309.2|234
1598611500000|2020-08-28 10:45:00|4313.6|4310.8|4315|4312.2|4317|4314.2|4312|4309.2|471
1598611800000|2020-08-28 10:50:00|4315.1|4312.3|4319|4316.2|4319|4316.2|4315|4312.2|479
1598612100000|2020-08-28 10:55:00|4318.5|4315.7|4322.8|4320|4324.7|4321.9|4318|4315.2|1060
1598612400000|2020-08-28 11:00:00|4323.8|4321|4321.7|4318.9|4324.8|4322|4317|4314.2|945
1598612700000|2020-08-28 11:05:00|4321.8|4319|4321.8|4319|4323|4320.2|4320.7|4317.9|337
1598613000000|2020-08-28 11:10:00|4322|4319.2|4322.8|4320|4326.7|4323.9|4320.8|4318|671
1598613300000|2020-08-28 11:15:00|4323.5|4320.7|4317.8|4315|4323.7|4320.9|4317.7|4314.9|415
1598613600000|2020-08-28 11:20:00|4317.7|4314.9|4315.3|4312.5|4319|4316.2|4314.7|4311.9|347
1598613900000|2020-08-28 11:25:00|4315.7|4312.9|4301.7|4298.9|4315.7|4312.9|4300.8|4298|1473
1598614200000|2020-08-28 11:30:00|4301.8|4299|4309|4306.2|4310.8|4308|4301.8|4299|978
1598614500000|2020-08-28 11:35:00|4309.3|4306.5|4311.8|4309|4313.7|4310.9|4309|4306.2|432
1598614800000|2020-08-28 11:40:00|4311.7|4308.9|4309.7|4306.9|4311.8|4309|4307.7|4304.9|332
1598615100000|2020-08-28 11:45:00|4309.8|4307|4310.9|4308.1|4315.8|4313|4308|4305.2|552
1598615400000|2020-08-28 11:50:00|4311|4308.2|4313|4310.2|4313.9|4311.1|4309.7|4306.9|330
1598615700000|2020-08-28 11:55:00|4313.7|4310.9|4313.9|4311.1|4315.9|4313.1|4312.9|4310.1|272
1598616000000|2020-08-28 12:00:00|4313.1|4310.3|4314|4311.2|4315.7|4312.9|4310|4307.2|866
1598616300000|2020-08-28 12:05:00|4314.7|4311.9|4314|4311.2|4316.2|4313.4|4310|4307.2|672
1598616600000|2020-08-28 12:10:00|4313.7|4310.9|4317|4314.2|4319.2|4316.4|4313|4310.2|834
1598616900000|2020-08-28 12:15:00|4316.2|4313.4|4314|4311.2|4317|4314.2|4311|4308.2|662
1598617200000|2020-08-28 12:20:00|4313.3|4310.5|4312|4309.2|4316|4313.2|4312|4309.2|541
1598617500000|2020-08-28 12:25:00|4311.3|4308.5|4312|4309.2|4316.3|4313.5|4311|4308.2|459
1598617800000|2020-08-28 12:30:00|4311.2|4308.4|4308|4305.2|4313|4310.2|4306.9|4304.1|901
1598618100000|2020-08-28 12:35:00|4308.2|4305.4|4306|4303.2|4310|4307.2|4306|4303.2|733
1598618400000|2020-08-28 12:40:00|4306.2|4303.4|4309.2|4306.4|4311|4308.2|4306|4303.2|489
1598618700000|2020-08-28 12:45:00|4309.5|4306.7|4311|4308.2|4311.2|4308.4|4304|4301.2|767
1598619000000|2020-08-28 12:50:00|4311.7|4308.9|4317|4314.2|4318|4315.2|4311.7|4308.9|1148
1598619300000|2020-08-28 12:55:00|4317.2|4314.4|4317.7|4314.9|4319|4316.2|4316.3|4313.5|858
1598619600000|2020-08-28 13:00:00|4318|4315.2|4324.9|4322.1|4325.2|4322.4|4314|4311.2|5990
1598619900000|2020-08-28 13:05:00|4325.6|4322.8|4337.8|4335|4338.8|4336|4324.7|4321.9|7854
1598620200000|2020-08-28 13:10:00|4338.3|4335.5|4337.8|4335|4350.8|4348|4334.8|4332|6592
1598620500000|2020-08-28 13:15:00|4338.5|4335.7|4332.8|4330|4340.8|4338|4327.8|4325|4603
1598620800000|2020-08-28 13:20:00|4332.9|4330.1|4325.8|4323|4333.8|4331|4323.1|4320.3|3610
1598621100000|2020-08-28 13:25:00|4325.1|4322.3|4317.1|4314.3|4329.1|4326.3|4314.1|4311.3|3953
1598621400000|2020-08-28 13:30:00|4317.2|4314.4|4321.2|4318.4|4323.1|4320.3|4312.1|4309.3|4235
1598621700000|2020-08-28 13:35:00|4321.1|4318.3|4320.5|4317.7|4325.2|4322.4|4314.3|4311.5|4106
1598622000000|2020-08-28 13:40:00|4320.6|4317.8|4319.5|4316.7|4326.6|4323.8|4318.4|4315.6|1920
1598622300000|2020-08-28 13:45:00|4319.4|4316.6|4316.6|4313.8|4325.6|4322.8|4314.5|4311.7|2260
1598622600000|2020-08-28 13:50:00|4317.4|4314.6|4307.2|4304.4|4317.6|4314.8|4305.1|4302.3|7007
1598622900000|2020-08-28 13:55:00|4307.9|4305.1|4308.5|4305.7|4312.1|4309.3|4305.5|4302.7|3928
1598623200000|2020-08-28 14:00:00|4309.2|4306.4|4296.5|4293.7|4309.5|4306.7|4295.2|4292.4|5506
1598623500000|2020-08-28 14:05:00|4296.9|4294.1|4288.8|4286|4298.5|4295.7|4287.8|4285|6153
1598623800000|2020-08-28 14:10:00|4289.2|4286.4|4292.5|4289.7|4296.5|4293.7|4280.8|4278|6903
1598624100000|2020-08-28 14:15:00|4291.8|4289|4296.3|4293.5|4297.3|4294.5|4285|4282.2|4934
1598624400000|2020-08-28 14:20:00|4297|4294.2|4303.5|4300.7|4306.5|4303.7|4294.3|4291.5|3531
1598624700000|2020-08-28 14:25:00|4303.9|4301.1|4303.3|4300.5|4307.3|4304.5|4298.5|4295.7|2208
1598625000000|2020-08-28 14:30:00|4304.3|4301.5|4290.3|4287.5|4306.3|4303.5|4287.3|4284.5|4367
1598625300000|2020-08-28 14:35:00|4289.6|4286.8|4297.6|4294.8|4300.3|4297.5|4284.6|4281.8|2709
1598625600000|2020-08-28 14:40:00|4297.4|4294.6|4295.4|4292.6|4298.6|4295.8|4290.4|4287.6|2189
1598625900000|2020-08-28 14:45:00|4295.6|4292.8|4302.3|4299.5|4302.6|4299.8|4289.4|4286.6|2068
1598626200000|2020-08-28 14:50:00|4301.9|4299.1|4304.4|4301.6|4304.4|4301.6|4299.4|4296.6|1327
1598626500000|2020-08-28 14:55:00|4304.3|4301.5|4298.6|4295.8|4304.3|4301.5|4292.6|4289.8|2253
1598626800000|2020-08-28 15:00:00|4299.3|4296.5|4299.4|4296.6|4299.4|4296.6|4292.3|4289.5|1661
1598627100000|2020-08-28 15:05:00|4300.1|4297.3|4306.6|4303.8|4307.6|4304.8|4300.1|4297.3|2176
1598627400000|2020-08-28 15:10:00|4307.3|4304.5|4308.6|4305.8|4309.6|4306.8|4305.4|4302.6|1853
1598627700000|2020-08-28 15:15:00|4309.2|4306.4|4306.6|4303.8|4312.6|4309.8|4305.6|4302.8|1726
1598628000000|2020-08-28 15:20:00|4305.9|4303.1|4301.4|4298.6|4308.6|4305.8|4300.6|4297.8|2061
1598628300000|2020-08-28 15:25:00|4301.6|4298.8|4304.7|4301.9|4306.3|4303.5|4296.6|4293.8|2410
1598628600000|2020-08-28 15:30:00|4304.6|4301.8|4312.6|4309.8|4312.6|4309.8|4304.4|4301.6|2352
1598628900000|2020-08-28 15:35:00|4312.4|4309.6|4324.3|4321.5|4324.7|4321.9|4312.4|4309.6|3592
1598629200000|2020-08-28 15:40:00|4324.2|4321.4|4318.3|4315.5|4325|4322.2|4313.3|4310.5|1812
1598629500000|2020-08-28 15:45:00|4319.2|4316.4|4316.3|4313.5|4320.3|4317.5|4315|4312.2|1299
1598629800000|2020-08-28 15:50:00|4317|4314.2|4314.3|4311.5|4318.3|4315.5|4312.6|4309.8|2093
1598630100000|2020-08-28 15:55:00|4314|4311.2|4310.5|4307.7|4316.3|4313.5|4305.5|4302.7|1805
1598630400000|2020-08-28 16:00:00|4310.3|4307.5|4313.3|4310.5|4314.6|4311.8|4310.3|4307.5|797
1598630700000|2020-08-28 16:05:00|4313.5|4310.7|4319.5|4316.7|4319.6|4316.8|4312.3|4309.5|1020
1598631000000|2020-08-28 16:10:00|4319.3|4316.5|4317.3|4314.5|4321.6|4318.8|4317.3|4314.5|987
1598631300000|2020-08-28 16:15:00|4318.3|4315.5|4315.3|4312.5|4320.3|4317.5|4315.3|4312.5|698
1598631600000|2020-08-28 16:20:00|4315.5|4312.7|4313.3|4310.5|4316.3|4313.5|4312.3|4309.5|538
1598631900000|2020-08-28 16:25:00|4314.3|4311.5|4311.3|4308.5|4315.3|4312.5|4311.3|4308.5|682
1598632200000|2020-08-28 16:30:00|4311.5|4308.7|4312|4309.2|4315.3|4312.5|4311.3|4308.5|732
1598632500000|2020-08-28 16:35:00|4311.6|4308.8|4309.3|4306.5|4314.5|4311.7|4308.3|4305.5|752
1598632800000|2020-08-28 16:40:00|4309.5|4306.7|4316.3|4313.5|4317.1|4314.3|4309.3|4306.5|1350
1598633100000|2020-08-28 16:45:00|4316.2|4313.4|4316.4|4313.6|4318.1|4315.3|4313.6|4310.8|2225
1598633400000|2020-08-28 16:50:00|4317.1|4314.3|4312.4|4309.6|4318.2|4315.4|4311.4|4308.6|1231
1598633700000|2020-08-28 16:55:00|4312|4309.2|4312.4|4309.6|4313.4|4310.6|4310.4|4307.6|1622
1598634000000|2020-08-28 17:00:00|4313.1|4310.3|4315.4|4312.6|4317.1|4314.3|4312.4|4309.6|535
1598634300000|2020-08-28 17:05:00|4315.7|4312.9|4316.4|4313.6|4316.4|4313.6|4315.2|4312.4|817
1598634600000|2020-08-28 17:10:00|4316.2|4313.4|4315.4|4312.6|4316.4|4313.6|4311.4|4308.6|894
1598634900000|2020-08-28 17:15:00|4315.7|4312.9|4314.4|4311.6|4319.2|4316.4|4314.4|4311.6|604
1598635200000|2020-08-28 17:20:00|4314.2|4311.4|4309.4|4306.6|4314.4|4311.6|4308.4|4305.6|2169
1598635500000|2020-08-28 17:25:00|4309.7|4306.9|4305.7|4302.9|4310.4|4307.6|4305.4|4302.6|1514
1598635800000|2020-08-28 17:30:00|4304.7|4301.9|4306.4|4303.6|4307.4|4304.6|4303.7|4300.9|1314
1598636100000|2020-08-28 17:35:00|4306.7|4303.9|4304.7|4301.9|4308.4|4305.6|4301.7|4298.9|1121
1598636400000|2020-08-28 17:40:00|4305|4302.2|4305.4|4302.6|4308.4|4305.6|4304.4|4301.6|642
1598636700000|2020-08-28 17:45:00|4304.7|4301.9|4305.5|4302.7|4307.7|4304.9|4304.7|4301.9|649
1598637000000|2020-08-28 17:50:00|4305.7|4302.9|4307.4|4304.6|4309.4|4306.6|4304.7|4301.9|1289
1598637300000|2020-08-28 17:55:00|4306.7|4303.9|4307.7|4304.9|4308.7|4305.9|4303.7|4300.9|705
1598637600000|2020-08-28 18:00:00|4307.5|4304.7|4305.6|4302.8|4310.4|4307.6|4303.4|4300.6|1491
1598637900000|2020-08-28 18:05:00|4305.7|4302.9|4302.7|4299.9|4306.4|4303.6|4300.6|4297.8|1278
1598638200000|2020-08-28 18:10:00|4303.1|4300.3|4312.4|4309.6|4313.4|4310.6|4301.7|4298.9|2529
1598638500000|2020-08-28 18:15:00|4312.6|4309.8|4311.6|4308.8|4316.4|4313.6|4309.4|4306.6|1693
1598638800000|2020-08-28 18:20:00|4310.7|4307.9|4317.4|4314.6|4322.1|4319.3|4310.6|4307.8|3582
1598639100000|2020-08-28 18:25:00|4317.3|4314.5|4307.6|4304.8|4317.4|4314.6|4305.4|4302.6|7477
1598639400000|2020-08-28 18:30:00|4308.3|4305.5|4306.6|4303.8|4309.4|4306.6|4302.7|4299.9|2644
1598639700000|2020-08-28 18:35:00|4307.3|4304.5|4310.4|4307.6|4312.4|4309.6|4307.3|4304.5|508
1598640000000|2020-08-28 18:40:00|4309.6|4306.8|4306.6|4303.8|4310.4|4307.6|4305.7|4302.9|355
1598640300000|2020-08-28 18:45:00|4306.7|4303.9|4308.6|4305.8|4310.4|4307.6|4306.6|4303.8|474
1598640600000|2020-08-28 18:50:00|4308.7|4305.9|4308.4|4305.6|4309.6|4306.8|4306.6|4303.8|324
1598640900000|2020-08-28 18:55:00|4308.6|4305.8|4307.6|4304.8|4309.4|4306.6|4306.6|4303.8|268
1598641200000|2020-08-28 19:00:00|4307.4|4304.6|4308.4|4305.6|4309.4|4306.6|4307.1|4304.3|248
1598641500000|2020-08-28 19:05:00|4309.1|4306.3|4310.4|4307.6|4311.4|4308.6|4308.4|4305.6|185
1598641800000|2020-08-28 19:10:00|4310.6|4307.8|4312.5|4309.7|4312.5|4309.7|4310.4|4307.6|131
1598642100000|2020-08-28 19:15:00|4311.6|4308.8|4310.6|4307.8|4313.5|4310.7|4310.5|4307.7|213
1598642400000|2020-08-28 19:20:00|4310.5|4307.7|4308.5|4305.7|4310.8|4308|4308.5|4305.7|103
1598642700000|2020-08-28 19:25:00|4308.8|4306|4308.8|4306|4309.5|4306.7|4307.6|4304.8|153
1598643000000|2020-08-28 19:30:00|4309.5|4306.7|4310.5|4307.7|4311.5|4308.7|4308.8|4306|153
1598643300000|2020-08-28 19:35:00|4310.6|4307.8|4311.8|4309|4312.5|4309.7|4309.8|4307|173
1598643600000|2020-08-28 19:40:00|4311.5|4308.7|4312.6|4309.8|4312.6|4309.8|4310.8|4308|140
1598643900000|2020-08-28 19:45:00|4312.8|4310|4310.6|4307.8|4312.8|4310|4310.5|4307.7|129
1598644200000|2020-08-28 19:50:00|4310.5|4307.7|4308.6|4305.8|4310.8|4308|4308.5|4305.7|180
1598644500000|2020-08-28 19:55:00|4308.3|4305.5|4309.6|4306.8|4309.8|4307|4307.8|4305|334
1598644800000|2020-08-28 20:00:00|4310.1|4307.3|4310.5|4307.7|4311.6|4308.8|4308.5|4305.7|374
1598645100000|2020-08-28 20:05:00|4310.6|4307.8|4310.8|4308|4311.6|4308.8|4310.5|4307.7|648
1598645400000|2020-08-28 20:10:00|4311.5|4308.7|4309.5|4306.7|4311.5|4308.7|4309.5|4306.7|111
1598645700000|2020-08-28 20:15:00|4309.1|4306.3|4308.8|4306|4309.8|4307|4308.8|4306|84
1598646000000|2020-08-28 20:20:00|4309.1|4306.3|4308.6|4305.8|4309.6|4306.8|4308.1|4305.3|124
1598646300000|2020-08-28 20:25:00|4308.8|4306|4308.8|4306|4309.5|4306.7|4307.8|4305|171
1598646600000|2020-08-28 20:30:00|4308.1|4305.3|4307.7|4304.9|4309.2|4306.4|4306.5|4303.7|261
1598646900000|2020-08-28 20:35:00|4307.5|4304.7|4306.2|4303.4|4307.7|4304.9|4305.8|4303|300
1598647200000|2020-08-28 20:40:00|4305.8|4303|4305.5|4302.7|4306.5|4303.7|4304.5|4301.7|331
1598647500000|2020-08-28 20:45:00|4306.2|4303.4|4306.5|4303.7|4307.7|4304.9|4305.5|4302.7|229
1598647800000|2020-08-28 20:50:00|4305.8|4303|4304.5|4301.7|4306.8|4304|4303.8|4301|259
1598648100000|2020-08-28 20:55:00|4304.9|4302.1|4307.2|4304.4|4307.8|4305|4304.1|4301.3|268
1598824800000|2020-08-30 22:00:00|4306.2|4303.4|4309.7|4306.9|4314.7|4311.9|4305.2|4301.5|459
1598825100000|2020-08-30 22:05:00|4309.4|4306.6|4312.4|4309.6|4312.7|4309.9|4309.2|4306.4|110
1598825400000|2020-08-30 22:10:00|4312.7|4309.9|4315.7|4312.9|4316.5|4313.7|4312.7|4309.9|158
1598825700000|2020-08-30 22:15:00|4315.5|4312.7|4314.7|4311.9|4315.7|4312.9|4313.7|4310.9|42
1598826000000|2020-08-30 22:20:00|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|4313.7|4310.9|35
1598826300000|2020-08-30 22:25:00|4314.7|4311.9|4314.7|4311.9|4314.7|4311.9|4314.7|4311.9|15
1598826600000|2020-08-30 22:30:00|4314.4|4311.6|4313.7|4310.9|4314.4|4311.6|4312.7|4309.9|33
1598826900000|2020-08-30 22:35:00|4312.7|4309.9|4310.7|4307.9|4312.7|4309.9|4310.7|4307.9|49
1598827200000|2020-08-30 22:40:00|4310.9|4308.1|4311.7|4308.9|4312.1|4309.3|4310.7|4307.9|59
1598827500000|2020-08-30 22:45:00|4311.9|4309.1|4313.7|4310.9|4313.7|4310.9|4311.7|4308.9|45
1598827800000|2020-08-30 22:50:00|4314|4311.2|4314.7|4311.9|4315.7|4312.9|4313.7|4310.9|65
1598828100000|2020-08-30 22:55:00|4314.9|4312.1|4314.7|4311.9|4314.9|4312.1|4314.7|4311.9|23
1598828400000|2020-08-30 23:00:00|4314.9|4312.1|4314.7|4311.9|4314.9|4312.1|4314.7|4311.9|25
1598828700000|2020-08-30 23:05:00|4314.1|4311.3|4314.7|4311.9|4314.7|4311.9|4313.7|4310.9|40
1598829000000|2020-08-30 23:10:00|4315.7|4312.9|4313.7|4310.9|4315.7|4312.9|4312.7|4309.9|57
1598829300000|2020-08-30 23:15:00|4313.6|4310.8|4314.7|4311.9|4316.7|4313.9|4313.6|4310.8|84
1598829600000|2020-08-30 23:20:00|4315.2|4312.4|4315.7|4312.9|4315.7|4312.9|4315.2|4312.4|11
1598829900000|2020-08-30 23:25:00|4315.9|4313.1|4317.1|4314.3|4318.7|4315.9|4315.9|4313.1|87
1598830200000|2020-08-30 23:30:00|4317.7|4314.9|4315.7|4312.9|4317.7|4314.9|4315.6|4312.8|75
1598830500000|2020-08-30 23:35:00|4314.9|4312.1|4314.8|4312|4315.7|4312.9|4313.7|4310.9|43
1598830800000|2020-08-30 23:40:00|4315.1|4312.3|4315.6|4312.8|4315.6|4312.8|4314.8|4312|20
1598831100000|2020-08-30 23:45:00|4316.2|4313.4|4315.8|4313|4316.8|4314|4314.8|4312|33
1598831400000|2020-08-30 23:50:00|4315.6|4312.8|4317.6|4314.8|4317.6|4314.8|4314.8|4312|65
1598831700000|2020-08-30 23:55:00|4316.9|4314.1|4316.8|4314|4318.8|4316|4316.8|4314|112
1598832000000|2020-08-31 00:00:00|4316.6|4313.8|4319.8|4317|4321.8|4319|4315.8|4313|320
1598832300000|2020-08-31 00:05:00|4320|4317.2|4321|4318.2|4322.8|4320|4318|4315.2|219
1598832600000|2020-08-31 00:10:00|4320.8|4318|4323|4320.2|4323|4320.2|4320.8|4318|232
1598832900000|2020-08-31 00:15:00|4322.8|4320|4324|4321.2|4324.8|4322|4321.8|4319|175
1598833200000|2020-08-31 00:20:00|4324.6|4321.8|4322|4319.2|4325.8|4323|4322|4319.2|185
1598833500000|2020-08-31 00:25:00|4322.6|4319.8|4324.8|4322|4325|4322.2|4322|4319.2|116
1598833800000|2020-08-31 00:30:00|4325|4322.2|4326.8|4324|4327|4324.2|4324.6|4321.8|159
1598834100000|2020-08-31 00:35:00|4327|4324.2|4328|4325.2|4329.6|4326.8|4324|4321.2|423
1598834400000|2020-08-31 00:40:00|4328.5|4325.7|4326|4323.2|4329.8|4327|4325.8|4323|152
1598834700000|2020-08-31 00:45:00|4325.8|4323|4327.8|4325|4328|4325.2|4324.2|4321.4|126
1598835000000|2020-08-31 00:50:00|4327.6|4324.8|4324.8|4322|4328|4325.2|4324.8|4322|86
1598835300000|2020-08-31 00:55:00|4325|4322.2|4326|4323.2|4327.8|4325|4324.8|4322|68
1598835600000|2020-08-31 01:00:00|4325.8|4323|4321.8|4319|4326|4323.2|4321|4318.2|277
1598835900000|2020-08-31 01:05:00|4321|4318.2|4321|4318.2|4322|4319.2|4320|4317.2|97
1598836200000|2020-08-31 01:10:00|4320.8|4318|4321.6|4318.8|4321.6|4318.8|4320|4317.2|90
1598836500000|2020-08-31 01:15:00|4321.8|4319|4324.8|4322|4327.8|4325|4321.8|4319|228
1598836800000|2020-08-31 01:20:00|4323.8|4321|4323|4320.2|4324|4321.2|4322|4319.2|125
1598837100000|2020-08-31 01:25:00|4323.8|4321|4323|4320.2|4325.1|4322.3|4322|4319.2|84
1598837400000|2020-08-31 01:30:00|4323.8|4321|4322|4319.2|4325|4322.2|4321|4318.2|118
1598837700000|2020-08-31 01:35:00|4322.8|4320|4322|4319.2|4323|4320.2|4321|4318.2|140
1598838000000|2020-08-31 01:40:00|4321.8|4319|4324|4321.2|4324|4321.2|4321|4318.2|73
1598838300000|2020-08-31 01:45:00|4325|4322.2|4326|4323.2|4326|4323.2|4324.8|4322|87
1598838600000|2020-08-31 01:50:00|4325|4322.2|4324|4321.2|4327|4324.2|4323|4320.2|109
1598838900000|2020-08-31 01:55:00|4324.3|4321.5|4327|4324.2|4327.8|4325|4324|4321.2|124
1598839200000|2020-08-31 02:00:00|4326.8|4324|4327|4324.2|4328.3|4325.5|4326.8|4324|163
1598839500000|2020-08-31 02:05:00|4326.4|4323.6|4326|4323.2|4327|4324.2|4326|4323.2|83
1598839800000|2020-08-31 02:10:00|4325.9|4323.1|4327|4324.2|4327.7|4324.9|4325|4322.2|87
1598840100000|2020-08-31 02:15:00|4326.9|4324.1|4325|4322.2|4327|4324.2|4325|4322.2|88
1598840400000|2020-08-31 02:20:00|4324.9|4322.1|4324|4321.2|4325|4322.2|4324|4321.2|53
1598840700000|2020-08-31 02:25:00|4325|4322.2|4325.1|4322.3|4325.9|4323.1|4324|4321.2|94
1598841000000|2020-08-31 02:30:00|4325.7|4322.9|4325.1|4322.3|4328.1|4325.3|4325.1|4322.3|119
1598841300000|2020-08-31 02:35:00|4324.9|4322.1|4324.9|4322.1|4325.7|4322.9|4324.9|4322.1|55
1598841600000|2020-08-31 02:40:00|4324.7|4321.9|4325.1|4322.3|4326.1|4323.3|4324.7|4321.9|67
1598841900000|2020-08-31 02:45:00|4325.7|4322.9|4327.1|4324.3|4327.1|4324.3|4325.1|4322.3|76
1598842200000|2020-08-31 02:50:00|4326.9|4324.1|4327.1|4324.3|4328.1|4325.3|4326.1|4323.3|70
1598842500000|2020-08-31 02:55:00|4326.1|4323.3|4327.1|4324.3|4328.1|4325.3|4326.1|4323.3|119
1598842800000|2020-08-31 03:00:00|4327.7|4324.9|4328.1|4325.3|4328.1|4325.3|4327.1|4324.3|52
1598843100000|2020-08-31 03:05:00|4328.9|4326.1|4330.1|4327.3|4332.1|4329.3|4328.1|4325.3|455
1598843400000|2020-08-31 03:10:00|4329.9|4327.1|4329.9|4327.1|4332.1|4329.3|4329.9|4327.1|125
1598843700000|2020-08-31 03:15:00|4330.1|4327.3|4330.7|4327.9|4331.1|4328.3|4329.7|4326.9|69
1598844000000|2020-08-31 03:20:00|4330.4|4327.6|4327.9|4325.1|4332.7|4329.9|4327.9|4325.1|333
1598844300000|2020-08-31 03:25:00|4328.1|4325.3|4327.1|4324.3|4328.1|4325.3|4326.9|4324.1|57
1598844600000|2020-08-31 03:30:00|4326.1|4323.3|4326.9|4324.1|4327.1|4324.3|4326.1|4323.3|114
1598844900000|2020-08-31 03:35:00|4327.1|4324.3|4327.1|4324.3|4327.9|4325.1|4326.9|4324.1|30
1598845200000|2020-08-31 03:40:00|4327.7|4324.9|4327.9|4325.1|4328.1|4325.3|4327.7|4324.9|27
1598845500000|2020-08-31 03:45:00|4327.7|4324.9|4327.7|4324.9|4327.7|4324.9|4326.7|4323.9|58
1598845800000|2020-08-31 03:50:00|4327.9|4325.1|4328.1|4325.3|4329.1|4326.3|4327.9|4325.1|54
1598846100000|2020-08-31 03:55:00|4327.9|4325.1|4328.1|4325.3|4328.7|4325.9|4327.5|4324.7|81
1598846400000|2020-08-31 04:00:00|4327.9|4325.1|4327.1|4324.3|4328.1|4325.3|4326.1|4323.3|105
1598846700000|2020-08-31 04:05:00|4327.7|4324.9|4328.9|4326.1|4329.1|4326.3|4327.7|4324.9|65
1598847000000|2020-08-31 04:10:00|4328.1|4325.3|4328.1|4325.3|4328.8|4326|4327.9|4325.1|25
1598847300000|2020-08-31 04:15:00|4327.9|4325.1|4327.9|4325.1|4328.1|4325.3|4327.1|4324.3|29
1598847600000|2020-08-31 04:20:00|4328.1|4325.3|4328.1|4325.3|4328.1|4325.3|4327.9|4325.1|17
1598847900000|2020-08-31 04:25:00|4327.9|4325.1|4328.1|4325.3|4328.4|4325.6|4327.9|4325.1|38
1598848200000|2020-08-31 04:30:00|4328.8|4326|4329.1|4326.3|4329.1|4326.3|4328.1|4325.3|40
1598848500000|2020-08-31 04:35:00|4329|4326.2|4328.1|4325.3|4329.1|4326.3|4328.1|4325.3|39
1598848800000|2020-08-31 04:40:00|||||||||13
1598849100000|2020-08-31 04:45:00|||||||||25
1598849400000|2020-08-31 04:50:00|4327.5|4324.7|4327.2|4324.4|4327.5|4324.7|4327|4324.2|15
1598849700000|2020-08-31 04:55:00|4327|4324.2|4325.2|4322.4|4327|4324.2|4325.2|4322.4|81
1598850000000|2020-08-31 05:00:00|4325|4322.2|4327|4324.2|4327.2|4324.4|4324.2|4321.4|131
1598850300000|2020-08-31 05:05:00|4327.2|4324.4|4326|4323.2|4327.2|4324.4|4326|4323.2|84
1598850600000|2020-08-31 05:10:00|4325.7|4322.9|4324.2|4321.4|4325.8|4323|4324|4321.2|72
1598850900000|2020-08-31 05:15:00|4324|4321.2|4323.2|4320.4|4324.2|4321.4|4323.2|4320.4|66
1598851200000|2020-08-31 05:20:00|4322.8|4320|4323|4320.2|4323.2|4320.4|4322.2|4319.4|96
1598851500000|2020-08-31 05:25:00|4323.2|4320.4|4320.2|4317.4|4323.2|4320.4|4320|4317.2|194
1598851800000|2020-08-31 05:30:00|4321.2|4318.4|4323|4320.2|4323.2|4320.4|4321|4318.2|145
1598852100000|2020-08-31 05:35:00|4323.2|4320.4|4323|4320.2|4323.2|4320.4|4320.2|4317.4|121
1598852400000|2020-08-31 05:40:00|4322.7|4319.9|4325.2|4322.4|4325.2|4322.4|4322.2|4319.4|120
1598852700000|2020-08-31 05:45:00|4324.8|4322|4326|4323.2|4326.2|4323.4|4324.2|4321.4|199
1598853000000|2020-08-31 05:50:00|4325.8|4323|4325|4322.2|4325.8|4323|4322.4|4319.6|113
1598853300000|2020-08-31 05:55:00|4325.2|4322.4|4323|4320.2|4326.2|4323.4|4323|4320.2|92
1598853600000|2020-08-31 06:00:00|4323.2|4320.4|4324.7|4321.9|4326.2|4323.4|4323|4320.2|254
1598853900000|2020-08-31 06:05:00|4323.8|4321|4324.2|4321.4|4324.2|4321.4|4322.2|4319.4|111
1598854200000|2020-08-31 06:10:00|4324|4321.2|4325.2|4322.4|4325.2|4322.4|4324|4321.2|95
1598854500000|2020-08-31 06:15:00|4325|4322.2|4332.2|4329.4|4333.2|4330.4|4323.2|4320.4|778
1598854800000|2020-08-31 06:20:00|4333.2|4330.4|4335.2|4332.4|4336.2|4333.4|4332|4329.2|440
1598855100000|2020-08-31 06:25:00|4336.2|4333.4|4340.2|4337.4|4341.2|4338.4|4335.8|4333|521
1598855400000|2020-08-31 06:30:00|4340.5|4337.7|4345.2|4342.4|4347.2|4344.4|4340.5|4337.7|1011
1598855700000|2020-08-31 06:35:00|4345.8|4343|4344.2|4341.4|4347.2|4344.4|4343.2|4340.4|563
1598856000000|2020-08-31 06:40:00|4344.9|4342.1|4343.2|4340.4|4346.9|4344.1|4343|4340.2|264
1598856300000|2020-08-31 06:45:00|4343|4340.2|4341|4338.2|4343.2|4340.4|4341|4338.2|302
1598856600000|2020-08-31 06:50:00|4341.2|4338.4|4340.2|4337.4|4342.9|4340.1|4337.9|4335.1|360
1598856900000|2020-08-31 06:55:00|4340|4337.2|4342.1|4339.3|4343.2|4340.4|4338.9|4336.1|442
1598857200000|2020-08-31 07:00:00|4341.9|4339.1|4348.2|4345.4|4348.9|4346.1|4337.9|4335.1|804
1598857500000|2020-08-31 07:05:00|4348.9|4346.1|4348.2|4345.4|4352.2|4349.4|4344.9|4342.1|884
1598857800000|2020-08-31 07:10:00|4349.1|4346.3|4350.2|4347.4|4350.9|4348.1|4348.2|4345.4|387
1598858100000|2020-08-31 07:15:00|4350.9|4348.1|4347.1|4344.3|4352.1|4349.3|4347.1|4344.3|307
1598858400000|2020-08-31 07:20:00|4347.3|4344.5|4346.1|4343.3|4347.3|4344.5|4343.3|4340.5|455
1598858700000|2020-08-31 07:25:00|4345.4|4342.6|4345.1|4342.3|4347.3|4344.5|4343.9|4341.1|298
1598859000000|2020-08-31 07:30:00|4344.3|4341.5|4344.1|4341.3|4346.3|4343.5|4342.3|4339.5|607
1598859300000|2020-08-31 07:35:00|4344.3|4341.5|4343.3|4340.5|4345.1|4342.3|4342.9|4340.1|166
1598859600000|2020-08-31 07:40:00|4343.9|4341.1|4343.3|4340.5|4345.3|4342.5|4343.1|4340.3|185
1598859900000|2020-08-31 07:45:00|4343.9|4341.1|4340.3|4337.5|4344.1|4341.3|4339.3|4336.5|425
1598860200000|2020-08-31 07:50:00|4340.9|4338.1|4341.3|4338.5|4341.3|4338.5|4339.3|4336.5|318
1598860500000|2020-08-31 07:55:00|4341.1|4338.3|4345.3|4342.5|4346.3|4343.5|4340.3|4337.5|305
1598860800000|2020-08-31 08:00:00|4346.1|4343.3|4351.9|4349.1|4354.1|4351.3|4346.1|4343.3|1586
1598861100000|2020-08-31 08:05:00|4352.1|4349.3|4350.3|4347.5|4352.9|4350.1|4348.1|4345.3|682
1598861400000|2020-08-31 08:10:00|4350.9|4348.1|4349.1|4346.3|4351.1|4348.3|4346.3|4343.5|349
1598861700000|2020-08-31 08:15:00|4348.9|4346.1|4350.1|4347.3|4350.9|4348.1|4346.9|4344.1|350
1598862000000|2020-08-31 08:20:00|4350.9|4348.1|4359.9|4357.1|4360.9|4358.1|4350.9|4348.1|1601
1598862300000|2020-08-31 08:25:00|4360.5|4357.7|4358.7|4355.9|4361.9|4359.1|4356.9|4354.1|1110
1598862600000|2020-08-31 08:30:00|4357.9|4355.1|4355.9|4353.1|4362.5|4359.7|4355.6|4352.8|1221
1598862900000|2020-08-31 08:35:00|4355.7|4352.9|4358.9|4356.1|4359.2|4356.4|4355.7|4352.9|397
1598863200000|2020-08-31 08:40:00|4359.9|4357.1|4359.9|4357.1|4361.9|4359.1|4359.9|4357.1|587
1598863500000|2020-08-31 08:45:00|4359.6|4356.8|4362.6|4359.8|4362.9|4360.1|4359.2|4356.4|533
1598863800000|2020-08-31 08:50:00|4362.3|4359.5|4361.8|4359|4362.8|4360|4359.9|4357.1|420
1598864100000|2020-08-31 08:55:00|4361.9|4359.1|4361.9|4359.1|4362.6|4359.8|4360.9|4358.1|184
1598864400000|2020-08-31 09:00:00|4361.8|4359|4363.8|4361|4364.6|4361.8|4359.8|4357|480
1598864700000|2020-08-31 09:05:00|4363.9|4361.1|4356.1|4353.3|4363.9|4361.1|4355|4352.2|909
1598865000000|2020-08-31 09:10:00|4356|4353.2|4355|4352.2|4357.1|4354.3|4354.1|4351.3|519
1598865300000|2020-08-31 09:15:00|4355.1|4352.3|4358.3|4355.5|4358.3|4355.5|4355|4352.2|142
1598865600000|2020-08-31 09:20:00|4358.8|4356|4360.3|4357.5|4360.7|4357.9|4358.8|4356|302
1598865900000|2020-08-31 09:25:00|4360.2|4357.4|4360|4357.2|4361|4358.2|4358|4355.2|339
1598866200000|2020-08-31 09:30:00|4360.3|4357.5|4360|4357.2|4361.2|4358.4|4360|4357.2|189
1598866500000|2020-08-31 09:35:00|4361|4358.2|4362.2|4359.4|4363|4360.2|4360.5|4357.7|259
1598866800000|2020-08-31 09:40:00|4362|4359.2|4362.2|4359.4|4363|4360.2|4362|4359.2|105
1598867100000|2020-08-31 09:45:00|4362|4359.2|4361.4|4358.6|4363|4360.2|4361.2|4358.4|175
1598867400000|2020-08-31 09:50:00|4361.2|4358.4|4362.8|4360|4367.2|4364.4|4360|4357.2|1267
1598867700000|2020-08-31 09:55:00|4362.2|4359.4|4362|4359.2|4362.6|4359.8|4360.8|4358|161
1598868000000|2020-08-31 10:00:00|4361.6|4358.8|4359|4356.2|4366|4363.2|4356|4353.2|1000
1598868300000|2020-08-31 10:05:00|4358.7|4355.9|4359.4|4356.6|4360.4|4357.6|4358|4355.2|140
1598868600000|2020-08-31 10:10:00|4360|4357.2|4365|4362.2|4365.2|4362.4|4359.4|4356.6|304
1598868900000|2020-08-31 10:15:00|4365.4|4362.6|4367|4364.2|4369|4366.2|4365.2|4362.4|681
1598869200000|2020-08-31 10:20:00|4366.7|4363.9|4368.2|4365.4|4369|4366.2|4365.4|4362.6|484
1598869500000|2020-08-31 10:25:00|4368.4|4365.6|4367|4364.2|4368.4|4365.6|4366|4363.2|201
1598869800000|2020-08-31 10:30:00|4367.5|4364.7|4367|4364.2|4370.4|4367.6|4365|4362.2|660
1598870100000|2020-08-31 10:35:00|4366.4|4363.6|4366|4363.2|4370|4367.2|4365|4362.2|303
1598870400000|2020-08-31 10:40:00|4365.8|4363|4366.2|4363.4|4367|4364.2|4363|4360.2|360
1598870700000|2020-08-31 10:45:00|4366|4363.2|4366|4363.2|4367|4364.2|4365|4362.2|136
1598871000000|2020-08-31 10:50:00|4365.4|4362.6|4362.4|4359.6|4367|4364.2|4361|4358.2|368
1598871300000|2020-08-31 10:55:00|4362|4359.2|4360.4|4357.6|4363|4360.2|4360.2|4357.4|228
1598871600000|2020-08-31 11:00:00|4360.2|4357.4|4356.2|4353.4|4361|4358.2|4356|4353.2|443
1598871900000|2020-08-31 11:05:00|4356|4353.2|4352|4349.2|4357|4354.2|4350|4347.2|728
1598872200000|2020-08-31 11:10:00|4351.7|4348.9|4351|4348.2|4352.2|4349.4|4350|4347.2|588
1598872500000|2020-08-31 11:15:00|4351.7|4348.9|4359|4356.2|4359|4356.2|4351.7|4348.9|654
1598872800000|2020-08-31 11:20:00|4358.4|4355.6|4358.2|4355.4|4359.4|4356.6|4356|4353.2|358
1598873100000|2020-08-31 11:25:00|4358.5|4355.7|4362|4359.2|4362|4359.2|4358.2|4355.4|272
1598873400000|2020-08-31 11:30:00|4362.2|4359.4|4364|4361.2|4365|4362.2|4362|4359.2|658
1598873700000|2020-08-31 11:35:00|4363.4|4360.6|4362.1|4359.3|4367.1|4364.3|4362.1|4359.3|489
1598874000000|2020-08-31 11:40:00|4362.2|4359.4|4360.2|4357.4|4362.4|4359.6|4359.1|4356.3|563
1598874300000|2020-08-31 11:45:00|4360.1|4357.3|4362.4|4359.6|4363.4|4360.6|4360.1|4357.3|201
1598874600000|2020-08-31 11:50:00|4362.2|4359.4|4357.4|4354.6|4362.3|4359.5|4357.1|4354.3|438
1598874900000|2020-08-31 11:55:00|4357.3|4354.5|4355.3|4352.5|4357.4|4354.6|4355.1|4352.3|544
1598875200000|2020-08-31 12:00:00|4355.4|4352.6|4355.1|4352.3|4358.3|4355.5|4354.1|4351.3|786
1598875500000|2020-08-31 12:05:00|4354.8|4352|4353.3|4350.5|4356.3|4353.5|4352.5|4349.7|641
1598875800000|2020-08-31 12:10:00|4353.5|4350.7|4355.3|4352.5|4357.1|4354.3|4352.5|4349.7|596
1598876100000|2020-08-31 12:15:00|4356.1|4353.3|4348.3|4345.5|4356.1|4353.3|4344.1|4341.3|1473
1598876400000|2020-08-31 12:20:00|4347.5|4344.7|4340.1|4337.3|4348.3|4345.5|4338.1|4335.3|1566
1598876700000|2020-08-31 12:25:00|4339.5|4336.7|4344.8|4342|4345.1|4342.3|4338.1|4335.3|884
1598877000000|2020-08-31 12:30:00|4345.1|4342.3|4346.9|4344.1|4347.1|4344.3|4338.6|4335.8|1260
1598877300000|2020-08-31 12:35:00|4346.1|4343.3|4342.9|4340.1|4350.7|4347.9|4342.9|4340.1|740
1598877600000|2020-08-31 12:40:00|4342.7|4339.9|4351.1|4348.3|4352.7|4349.9|4342.1|4339.3|526
1598877900000|2020-08-31 12:45:00|4350.9|4348.1|4348.9|4346.1|4351.1|4348.3|4345.9|4343.1|443
1598878200000|2020-08-31 12:50:00|4349.1|4346.3|4340.1|4337.3|4352.1|4349.3|4339.1|4336.3|2757
1598878500000|2020-08-31 12:55:00|4340.7|4337.9|4342.4|4339.6|4343.1|4340.3|4339.7|4336.9|957
1598878800000|2020-08-31 13:00:00|4342.7|4339.9|4335.1|4332.3|4350.1|4347.3|4332.1|4329.3|2504
1598879100000|2020-08-31 13:05:00|4334.9|4332.1|4336.1|4333.3|4339.1|4336.3|4333.1|4330.3|1708
1598879400000|2020-08-31 13:10:00|4335.7|4332.9|4334.1|4331.3|4337.7|4334.9|4329.9|4327.1|1617
1598879700000|2020-08-31 13:15:00|4333.9|4331.1|4344.7|4341.9|4344.9|4342.1|4330.1|4327.3|1594
1598880000000|2020-08-31 13:20:00|4344.1|4341.3|4337.9|4335.1|4344.7|4341.9|4335.1|4332.3|1123
1598880300000|2020-08-31 13:25:00|4337.3|4334.5|4340.9|4338.1|4342.7|4339.9|4333.9|4331.1|941
1598880600000|2020-08-31 13:30:00|4341.7|4338.9|4317.3|4314.5|4341.7|4338.9|4315.1|4312.3|4025
1598880900000|2020-08-31 13:35:00|4317.1|4314.3|4322.8|4320|4329.1|4326.3|4312.1|4309.3|4545
1598881200000|2020-08-31 13:40:00|4322.1|4319.3|4326.9|4324.1|4327.1|4324.3|4313.1|4310.3|2570
1598881500000|2020-08-31 13:45:00|4326.8|4324|4328.8|4326|4331.8|4329|4322.9|4320.1|1950
1598881800000|2020-08-31 13:50:00|4328.1|4325.3|4318.1|4315.3|4328.1|4325.3|4314.1|4311.3|2262
1598882100000|2020-08-31 13:55:00|4318|4315.2|4320.8|4318|4323.7|4320.3|4311.1|4308.3|2881
1598882400000|2020-08-31 14:00:00|4321|4318.2|4323.8|4321|4325|4322.2|4314.1|4311.3|4697
1598882700000|2020-08-31 14:05:00|4323|4320.2|4328.2|4325.4|4331.2|4328.4|4316.8|4314|3359
1598883000000|2020-08-31 14:10:00|4327.5|4324.7|4321.2|4318.4|4330.2|4327.4|4319|4316.2|2033
1598883300000|2020-08-31 14:15:00|4321|4318.2|4332|4329.2|4332.2|4329.4|4316.2|4313.4|2079
1598883600000|2020-08-31 14:20:00|4331.8|4329|4328.2|4325.4|4332|4329.2|4324.8|4322|1331
1598883900000|2020-08-31 14:25:00|4328|4325.2|4322.2|4319.4|4328.2|4325.4|4320.2|4317.4|1492
1598884200000|2020-08-31 14:30:00|4323.2|4320.4|4325|4322.2|4326.2|4323.4|4317|4314.2|1367
1598884500000|2020-08-31 14:35:00|4325.2|4322.4|4329|4326.2|4330.2|4327.4|4323.2|4320.4|1700
1598884800000|2020-08-31 14:40:00|4329.2|4326.4|4324.2|4321.4|4329.2|4326.4|4322.8|4320|1122
1598885100000|2020-08-31 14:45:00|4324.5|4321.7|4325.2|4322.4|4326.5|4323.7|4320.2|4317.4|1154
1598885400000|2020-08-31 14:50:00|4325.5|4322.7|4327.2|4324.4|4327.2|4324.4|4320.2|4317.4|1271
1598885700000|2020-08-31 14:55:00|4327.8|4325|4331.2|4328.4|4332.2|4329.4|4327.2|4324.4|1379
1598886000000|2020-08-31 15:00:00|4331.8|4329|4325.2|4322.4|4331.8|4329|4322.2|4319.4|1291
1598886300000|2020-08-31 15:05:00|4325.5|4322.7|4322.8|4320|4328.2|4325.4|4321.8|4319|3989
1598886600000|2020-08-31 15:10:00|4322.6|4319.8|4323.4|4320.6|4327.4|4324.6|4321.8|4319|4259
1598886900000|2020-08-31 15:15:00|4324.4|4321.6|4328.2|4325.4|4335.4|4332.6|4323.4|4320.6|2580
1598887200000|2020-08-31 15:20:00|4328.4|4325.6|4318.4|4315.6|4328.4|4325.6|4318.2|4315.4|2026
1598887500000|2020-08-31 15:25:00|4318.2|4315.4|4312.8|4310|4319.4|4316.6|4297.2|4294.4|8410
1598887800000|2020-08-31 15:30:00|4312.6|4309.8|4321.8|4319|4323.4|4320.6|4305.6|4302.8|2535
1598888100000|2020-08-31 15:35:00|4322.4|4319.6|4326.6|4323.8|4327.8|4325|4318.8|4316|1851
1598888400000|2020-08-31 15:40:00|4326.8|4324|4334.4|4331.6|4335.4|4332.6|4322.8|4320|2104
1598888700000|2020-08-31 15:45:00|4334.1|4331.3|4329.8|4327|4336.4|4333.6|4329.6|4326.8|1545
1598889000000|2020-08-31 15:50:00|4329.6|4326.8|4331.3|4328.5|4333.5|4330.7|4324.5|4321.7|2400
1598889300000|2020-08-31 15:55:00|4331.1|4328.3|4323.3|4320.5|4332.3|4329.5|4323.1|4320.3|787
1598889600000|2020-08-31 16:00:00|4323.1|4320.3|4320.2|4317.4|4325.5|4322.7|4319.5|4316.7|1792
1598889900000|2020-08-31 16:05:00|4320.5|4317.7|4319.1|4316.3|4320.7|4317.9|4316.5|4313.7|1978
1598890200000|2020-08-31 16:10:00|4318.5|4315.7|4322.3|4319.5|4324.5|4321.7|4316.5|4313.7|1818
1598890500000|2020-08-31 16:15:00|4322.1|4319.3|4323.1|4320.3|4324.3|4321.5|4320.5|4317.7|691
1598890800000|2020-08-31 16:20:00|4322.5|4319.7|4322.1|4319.3|4325.5|4322.7|4321.1|4318.3|1071
1598891100000|2020-08-31 16:25:00|4321.5|4318.7|4318.5|4315.7|4321.5|4318.7|4318.5|4315.7|588
1598891400000|2020-08-31 16:30:00|4319.1|4316.3|4318.5|4315.7|4319.5|4316.7|4317.5|4314.7|649
1598891700000|2020-08-31 16:35:00|4318.1|4315.3|4320.5|4317.7|4321.1|4318.3|4316.5|4313.7|985
1598892000000|2020-08-31 16:40:00|4319.5|4316.7|4317.5|4314.7|4321.5|4318.7|4317.5|4314.7|569
1598892300000|2020-08-31 16:45:00|4318.5|4315.7|4316.5|4313.7|4319.1|4316.3|4314.5|4311.7|1205
1598892600000|2020-08-31 16:50:00|4315.9|4313.1|4312.5|4309.7|4315.9|4313.1|4310.5|4307.7|1923
1598892900000|2020-08-31 16:55:00|4312.3|4309.5|4309.9|4307.1|4312.5|4309.7|4303.9|4301.1|2937
1598893200000|2020-08-31 17:00:00|4309.5|4306.7|4301.7|4298.9|4309.5|4306.7|4299.5|4296.7|1514
1598893500000|2020-08-31 17:05:00|4301.5|4298.7|4299.7|4296.9|4303.7|4300.9|4295.2|4292.4|1802
1598893800000|2020-08-31 17:10:00|4298.9|4296.1|4290.9|4288.1|4298.9|4296.1|4289.5|4286.7|2067
1598894100000|2020-08-31 17:15:00|4290.7|4287.9|4296.9|4294.1|4297.9|4295.1|4288.9|4286.1|1931
1598894400000|2020-08-31 17:20:00|4296.7|4293.9|4298.9|4296.1|4300.9|4298.1|4295.9|4293.1|1395
1598894700000|2020-08-31 17:25:00|4298.7|4295.9|4293.9|4291.1|4301.9|4299.1|4292.5|4289.7|1164
1598895000000|2020-08-31 17:30:00|4293.7|4290.9|4297.7|4294.9|4301.9|4299.1|4286.9|4284.1|2273
1598895300000|2020-08-31 17:35:00|4297.9|4295.1|4298.9|4296.1|4298.9|4296.1|4295.9|4293.1|621
1598895600000|2020-08-31 17:40:00|4299.5|4296.7|4297.7|4294.9|4299.9|4297.1|4294.9|4292.1|653
1598895900000|2020-08-31 17:45:00|4297.5|4294.7|4291.5|4288.7|4297.9|4295.1|4288.7|4285.9|1092
1598896200000|2020-08-31 17:50:00|4290.9|4288.1|4291.7|4288.9|4292.9|4290.1|4285.9|4283.1|912
1598896500000|2020-08-31 17:55:00|4291.9|4289.1|4286.9|4284.1|4292.9|4290.1|4284.9|4282.1|1244
1598896800000|2020-08-31 18:00:00|4287.7|4284.9|4282.9|4280.1|4288.7|4285.9|4280.7|4277.9|2851
1598897100000|2020-08-31 18:05:00|4282.7|4279.9|4290.5|4287.7|4294.3|4291.5|4275.9|4273.1|4564
1598897400000|2020-08-31 18:10:00|4289.5|4286.7|4284.2|4281.4|4292.3|4289.5|4283.5|4280.7|2790
1598897700000|2020-08-31 18:15:00|4283.5|4280.7|4290.2|4287.4|4291.2|4288.4|4279.4|4276.6|3777
1598898000000|2020-08-31 18:20:00|4289.5|4286.7|4284.4|4281.6|4290.4|4287.6|4282.5|4279.7|2214
1598898300000|2020-08-31 18:25:00|4284.2|4281.4|4274|4271.2|4286|4283.2|4267.8|4265|9878
1598898600000|2020-08-31 18:30:00|4274.2|4271.4|4280.8|4278|4280.8|4278|4270.2|4267.4|3447
1598898900000|2020-08-31 18:35:00|4280.6|4277.8|4289.6|4286.8|4290.8|4288|4280.6|4277.8|1625
1598899200000|2020-08-31 18:40:00|4289.8|4287|4287.4|4284.6|4290.6|4287.8|4286.4|4283.6|665
1598899500000|2020-08-31 18:45:00|4287.6|4284.8|4288.6|4285.8|4289.8|4287|4287.4|4284.6|380
1598899800000|2020-08-31 18:50:00|4288.8|4286|4290.8|4288|4290.8|4288|4287.4|4284.6|267
1598900100000|2020-08-31 18:55:00|4291.2|4288.4|4293.6|4290.8|4294.1|4291.3|4290.6|4287.8|384
1598900400000|2020-08-31 19:00:00|4293.4|4290.6|4292.8|4290|4295.8|4293|4291.8|4289|645
1598900700000|2020-08-31 19:05:00|4292.6|4289.8|4292.1|4289.3|4292.8|4290|4291.4|4288.6|323
1598901000000|2020-08-31 19:10:00|4292.3|4289.5|4299.8|4297|4300.8|4298|4292.1|4289.3|617
1598901300000|2020-08-31 19:15:00|4298.8|4296|4296.8|4294|4299.8|4297|4295.8|4293|352
1598901600000|2020-08-31 19:20:00|4296.6|4293.8|4298.8|4296|4300.1|4297.3|4295.4|4292.6|374
1598901900000|2020-08-31 19:25:00|4298.2|4295.4|4300.8|4298|4301.6|4298.8|4297.6|4294.8|274
1598902200000|2020-08-31 19:30:00|4300.6|4297.8|4298.8|4296|4301.8|4299|4298.8|4296|283
1598902500000|2020-08-31 19:35:00|4298.6|4295.8|4297.8|4295|4298.8|4296|4295.8|4293|347
1598902800000|2020-08-31 19:40:00|4296.8|4294|4295.8|4293|4296.8|4294|4294.8|4292|208
1598903100000|2020-08-31 19:45:00|4296.4|4293.6|4295.8|4293|4298.4|4295.6|4295.6|4292.8|196
1598903400000|2020-08-31 19:50:00|4295.4|4292.6|4293.8|4291|4296.8|4294|4292.8|4290|304
1598903700000|2020-08-31 19:55:00|4293.1|4290.3|4289.8|4287|4297.8|4295|4289.8|4287|645
1598904000000|2020-08-31 20:00:00|4289.4|4286.6|4291|4288.2|4296.4|4293.5|4288.8|4286|1410
1598904300000|2020-08-31 20:05:00|4291.2|4288.4|4292.8|4290|4294.2|4291.4|4287.5|4284.7|304
1598904600000|2020-08-31 20:10:00|4293|4290.2|4290|4287.2|4294|4291.2|4289.2|4286.4|194
1598904900000|2020-08-31 20:15:00|4289.2|4286.4|4288|4285.2|4291|4288.2|4286.2|4283.4|475
1598905200000|2020-08-31 20:20:00|4288.2|4285.4|4291|4288.2|4291|4288.2|4287.8|4285|137
1598905500000|2020-08-31 20:25:00|4290.8|4288|4292.2|4289.4|4294.2|4291.4|4290.2|4287.4|357
1598905800000|2020-08-31 20:30:00|4292|4289.2|4290.2|4287.4|4293.2|4290.4|4290.2|4287.4|147
1598906100000|2020-08-31 20:35:00|4290|4287.2|4291.2|4288.4|4292|4289.2|4288.9|4286.1|160
1598906400000|2020-08-31 20:40:00|4291|4288.2|4291.1|4288.3|4292.2|4289.4|4290.9|4288.1|94
1598906700000|2020-08-31 20:45:00|4290.9|4288.1|4288.1|4285.3|4294.1|4291.3|4286.2|4283.4|401
1598907000000|2020-08-31 20:50:00|4288.4|4285.6|4295.3|4292.5|4295.3|4292.5|4287.9|4285.1|302
1598907300000|2020-08-31 20:55:00|4294.8|4292|4294.3|4291.5|4296.6|4293.8|4292.9|4290.1|282
1598911200000|2020-08-31 22:00:00|4298.1|4295.3|4301.1|4298.3|4302.4|4299.3|4296.1|4292.4|327
1598911500000|2020-08-31 22:05:00|4301.3|4298.5|4301.1|4298.3|4301.8|4299|4300.1|4297.3|49
1598911800000|2020-08-31 22:10:00|4300.8|4298|4296.1|4293.3|4301.1|4298.3|4296.1|4293.3|134
1598912100000|2020-08-31 22:15:00|4296.3|4293.5|4296.1|4293.3|4296.3|4293.5|4294.1|4291.3|98
1598912400000|2020-08-31 22:20:00|4296.3|4293.5|4294.1|4291.3|4296.3|4293.5|4293.1|4290.3|52
1598912700000|2020-08-31 22:25:00|4294.7|4291.9|4295.1|4292.3|4295.3|4292.5|4293.1|4290.3|76
1598913000000|2020-08-31 22:30:00|4294.6|4291.8|4294.3|4291.5|4295.3|4292.5|4294.1|4291.3|76
1598913300000|2020-08-31 22:35:00|4294.1|4291.3|4297.3|4294.5|4298.1|4295.3|4294.1|4291.3|100
1598913600000|2020-08-31 22:40:00|4297.1|4294.3|4298.1|4295.3|4298.1|4295.3|4297.1|4294.3|42
1598913900000|2020-08-31 22:45:00|4298.3|4295.5|4297.3|4294.5|4298.3|4295.5|4297.1|4294.3|38
1598914200000|2020-08-31 22:50:00|4298.3|4295.5|4297.3|4294.5|4299.1|4296.3|4297.3|4294.5|59
1598914500000|2020-08-31 22:55:00|4297.8|4295|4297.1|4294.3|4298.3|4295.5|4296.3|4293.5|62
1598914800000|2020-08-31 23:00:00|4297.3|4294.5|4298.1|4295.3|4298.3|4295.5|4297.1|4294.3|31
1598915100000|2020-08-31 23:05:00|4298.3|4295.5|4299.1|4296.3|4299.1|4296.3|4298.1|4295.3|18
1598915400000|2020-08-31 23:10:00|4298.8|4296|4298.1|4295.3|4299.1|4296.3|4298.1|4295.3|25
1598915700000|2020-08-31 23:15:00|4298.3|4295.5|4299.1|4296.3|4299.1|4296.3|4298.1|4295.3|34
1598916000000|2020-08-31 23:20:00|4298.8|4296|4301.1|4298.3|4301.3|4298.5|4298.3|4295.5|69
1598916300000|2020-08-31 23:25:00|4300.8|4298|4300.2|4297.4|4301.3|4298.5|4300.1|4297.3|68
1598916600000|2020-08-31 23:30:00|4299.5|4296.7|4298.4|4295.6|4299.5|4296.7|4298.3|4295.5|61
1598916900000|2020-08-31 23:35:00|4299.2|4296.4|4298.4|4295.6|4299.4|4296.6|4298.2|4295.4|27
1598917200000|2020-08-31 23:40:00|4298.9|4296.1|4297.2|4294.4|4299.4|4296.6|4296.2|4293.4|61
1598917500000|2020-08-31 23:45:00|4297.4|4294.6|4299.4|4296.6|4299.4|4296.6|4297.2|4294.4|63
1598917800000|2020-08-31 23:50:00|4299.2|4296.4|4303.2|4300.4|4304.2|4301.4|4299|4296.2|154
1598918100000|2020-08-31 23:55:00|4304|4301.2|4303.2|4300.4|4304.4|4301.6|4302.4|4299.6|106
1598918400000|2020-09-01 00:00:00|4302.6|4299.8|4304.4|4301.6|4306.2|4303.4|4296.4|4293.6|692
1598918700000|2020-09-01 00:05:00|4305|4302.2|4307.2|4304.4|4308.4|4305.6|4304.4|4301.6|328
1598919000000|2020-09-01 00:10:00|4306.4|4303.6|4303|4300.2|4306.4|4303.6|4302|4299.2|233
1598919300000|2020-09-01 00:15:00|4303.2|4300.4|4298.2|4295.4|4303.2|4300.4|4298|4295.2|275
1598919600000|2020-09-01 00:20:00|4298.7|4295.9|4298.2|4295.4|4300.2|4297.4|4296.2|4293.4|210
1598919900000|2020-09-01 00:25:00|4297.4|4294.6|4298.2|4295.4|4299.2|4296.4|4296.4|4293.6|103
1598920200000|2020-09-01 00:30:00|4298.5|4295.7|4296.2|4293.4|4298.5|4295.7|4296.2|4293.4|125
1598920500000|2020-09-01 00:35:00|4296|4293.2|4297.2|4294.4|4297.7|4294.9|4294.4|4291.6|171
1598920800000|2020-09-01 00:40:00|4297.4|4294.6|4299|4296.2|4299.5|4296.7|4296.4|4293.6|123
1598921100000|2020-09-01 00:45:00|4298.4|4295.6|4298.4|4295.6|4299.4|4296.6|4297.4|4294.6|66
1598921400000|2020-09-01 00:50:00|4298.2|4295.4|4295.2|4292.4|4299.2|4296.4|4295.2|4292.4|94
1598921700000|2020-09-01 00:55:00|4295.5|4292.7|4295.2|4292.4|4296.2|4293.4|4294.2|4291.4|62
1598922000000|2020-09-01 01:00:00|4295.4|4292.6|4298.2|4295.4|4298.2|4295.4|4293.2|4290.4|322
1598922300000|2020-09-01 01:05:00|4298|4295.2|4293|4290.2|4298.2|4295.4|4293|4290.2|124
1598922600000|2020-09-01 01:10:00|4293.3|4290.5|4291.2|4288.4|4294.2|4291.4|4290|4287.2|306
1598922900000|2020-09-01 01:15:00|4291.4|4288.6|4293.2|4290.4|4294.2|4291.4|4291.2|4288.4|216
1598923200000|2020-09-01 01:20:00|4293.4|4290.6|4292.4|4289.6|4294.2|4291.4|4291|4288.2|165
1598923500000|2020-09-01 01:25:00|4292.2|4289.4|4297.2|4294.4|4297.4|4294.6|4292.2|4289.4|166
1598923800000|2020-09-01 01:30:00|4296.4|4293.6|4297.4|4294.6|4298.4|4295.6|4295.4|4292.6|139
1598924100000|2020-09-01 01:35:00|4298|4295.2|4302.2|4299.4|4303.4|4300.6|4297.4|4294.6|232
1598924400000|2020-09-01 01:40:00|4301.4|4298.6|4301.2|4298.4|4302.4|4299.6|4300.4|4297.6|121
1598924700000|2020-09-01 01:45:00|4301.4|4298.6|4302|4299.2|4303.4|4300.6|4300.4|4297.6|166
1598925000000|2020-09-01 01:50:00|4301.4|4298.6|4301.2|4298.4|4302.2|4299.4|4300.2|4297.4|82
1598925300000|2020-09-01 01:55:00|4302.4|4299.6|4303.2|4300.4|4304.4|4301.6|4301.4|4298.6|275
1598925600000|2020-09-01 02:00:00|4303|4300.2|4308.7|4305.9|4309|4306.2|4302|4299.2|315
1598925900000|2020-09-01 02:05:00|4308.4|4305.6|4306|4303.2|4309.2|4306.4|4305.4|4302.6|344
1598926200000|2020-09-01 02:10:00|4306.2|4303.4|4309.1|4306.3|4309.2|4306.4|4305.2|4302.4|311
1598926500000|2020-09-01 02:15:00|4309.4|4306.6|4306.1|4303.3|4309.4|4306.6|4305.3|4302.5|175
1598926800000|2020-09-01 02:20:00|4306.3|4303.5|4306.3|4303.5|4306.5|4303.7|4305.3|4302.5|123
1598927100000|2020-09-01 02:25:00|4306.1|4303.3|4306.3|4303.5|4306.8|4304|4305.5|4302.7|110
1598927400000|2020-09-01 02:30:00|4306.5|4303.7|4304.1|4301.3|4307.3|4304.5|4303.1|4300.3|322
1598927700000|2020-09-01 02:35:00|4303.5|4300.7|4311.1|4308.3|4312.1|4309.3|4303.1|4300.3|307
1598928000000|2020-09-01 02:40:00|4310.5|4307.7|4310.3|4307.5|4312.1|4309.3|4310.1|4307.3|169
1598928300000|2020-09-01 02:45:00|4310.1|4307.3|4309.1|4306.3|4312.1|4309.3|4308.1|4305.3|180
1598928600000|2020-09-01 02:50:00|4309.9|4307.1|4312.1|4309.3|4312.3|4309.5|4309.5|4306.7|99
1598928900000|2020-09-01 02:55:00|4312.3|4309.5|4312.1|4309.3|4312.3|4309.5|4309.1|4306.3|114
1598929200000|2020-09-01 03:00:00|4312.3|4309.5|4315.1|4312.3|4316.1|4313.3|4312.3|4309.5|525
1598929500000|2020-09-01 03:05:00|4314.3|4311.5|4314.1|4311.3|4315.3|4312.5|4313.1|4310.3|183
1598929800000|2020-09-01 03:10:00|4314.3|4311.5|4313.1|4310.3|4315.1|4312.3|4313.1|4310.3|217
1598930100000|2020-09-01 03:15:00|4313.7|4310.9|4313.1|4310.3|4315.1|4312.3|4313.1|4310.3|157
1598930400000|2020-09-01 03:20:00|4312.5|4309.7|4308.1|4305.3|4313.1|4310.3|4303.1|4300.3|1086
1598930700000|2020-09-01 03:25:00|4307.8|4305|4309.1|4306.3|4309.3|4306.5|4307.8|4305|127
1598931000000|2020-09-01 03:30:00|4308.5|4305.7|4305.3|4302.5|4308.5|4305.7|4305.3|4302.5|102
1598931300000|2020-09-01 03:35:00|4305.6|4302.8|4306.3|4303.5|4307.1|4304.3|4305.1|4302.3|75
1598931600000|2020-09-01 03:40:00|4306.1|4303.3|4308.1|4305.3|4308.3|4305.5|4305.3|4302.5|146
1598931900000|2020-09-01 03:45:00|4307.3|4304.5|4307.3|4304.5|4308.1|4305.3|4307.1|4304.3|60
1598932200000|2020-09-01 03:50:00|4308.1|4305.3|4312.3|4309.5|4313.3|4310.5|4307.3|4304.5|284
1598932500000|2020-09-01 03:55:00|4312.5|4309.7|4312.5|4309.7|4312.5|4309.7|4310.1|4307.3|98
1598932800000|2020-09-01 04:00:00|4312.8|4310|4312.1|4309.3|4313.5|4310.7|4311.3|4308.5|422
1598933100000|2020-09-01 04:05:00|4311.3|4308.5|4311.1|4308.3|4311.3|4308.5|4311.1|4308.3|44
1598933400000|2020-09-01 04:10:00|4312.1|4309.3|4314.1|4311.3|4314.1|4311.3|4312.1|4309.3|69
1598933700000|2020-09-01 04:15:00|4314.3|4311.5|4315.1|4312.3|4315.1|4312.3|4313.3|4310.5|148
1598934000000|2020-09-01 04:20:00|4314.6|4311.8|4312.1|4309.3|4315.1|4312.3|4312.1|4309.3|80
1598934300000|2020-09-01 04:25:00|4311.5|4308.7|4313.1|4310.3|4313.1|4310.3|4311.1|4308.3|84
1598934600000|2020-09-01 04:30:00|4313.3|4310.5|4314.3|4311.5|4315.1|4312.3|4313.1|4310.3|250
1598934900000|2020-09-01 04:35:00|4313.8|4311|4313.5|4310.7|4314.1|4311.3|4312.5|4309.7|163
1598935200000|2020-09-01 04:40:00|4314.1|4311.3|4314.3|4311.5|4316.3|4313.5|4314.1|4311.3|144
1598935500000|2020-09-01 04:45:00|4314.1|4311.3|4313.3|4310.5|4314.1|4311.3|4313.3|4310.5|43
1598935800000|2020-09-01 04:50:00|4313.5|4310.7|4311.3|4308.5|4313.5|4310.7|4311.1|4308.3|59
1598936100000|2020-09-01 04:55:00|4311.1|4308.3|4311.3|4308.5|4311.3|4308.5|4310.5|4307.7|52
1598936400000|2020-09-01 05:00:00|4311.1|4308.3|4314.2|4311.4|4315.1|4312.3|4311.1|4308.3|158
1598936700000|2020-09-01 05:05:00|4314.4|4311.6|4316.2|4313.4|4316.2|4313.4|4314.2|4311.4|79
1598937000000|2020-09-01 05:10:00|4316.4|4313.6|4315.2|4312.4|4317.6|4314.8|4315.2|4312.4|196
1598937300000|2020-09-01 05:15:00|4314.4|4311.6|4318.4|4315.6|4319.2|4316.4|4314.2|4311.4|189
1598937600000|2020-09-01 05:20:00|4318.2|4315.4|4316.4|4313.6|4318.2|4315.4|4315.2|4312.4|116
1598937900000|2020-09-01 05:25:00|4316.6|4313.8|4319.4|4316.6|4320.6|4317.8|4316.6|4313.8|300
1598938200000|2020-09-01 05:30:00|4319.2|4316.4|4319.2|4316.4|4321.2|4318.4|4315.4|4312.6|387
1598938500000|2020-09-01 05:35:00|4319.4|4316.6|4317.4|4314.6|4319.4|4316.6|4317.2|4314.4|73
1598938800000|2020-09-01 05:40:00|4317.2|4314.4|4315.2|4312.4|4317.4|4314.6|4313.4|4310.6|147
1598939100000|2020-09-01 05:45:00|4314.6|4311.8|4318.2|4315.4|4318.7|4315.9|4314.6|4311.8|141
1598939400000|2020-09-01 05:50:00|4317.6|4314.8|4316.9|4314.1|4318.2|4315.4|4316.4|4313.6|102
1598939700000|2020-09-01 05:55:00|4316.6|4313.8|4316.2|4313.4|4317.4|4314.6|4316.2|4313.4|47
1598940000000|2020-09-01 06:00:00|4316.4|4313.6|4311.6|4308.8|4317.4|4314.6|4309.2|4306.4|357
1598940300000|2020-09-01 06:05:00|4312.4|4309.6|4313.6|4310.8|4314.7|4311.9|4311.4|4308.6|299
1598940600000|2020-09-01 06:10:00|4313.4|4310.6|4315.4|4312.6|4315.6|4312.8|4313.4|4310.6|118
1598940900000|2020-09-01 06:15:00|4314.6|4311.8|4316.4|4313.6|4317.6|4314.8|4313.4|4310.6|142
1598941200000|2020-09-01 06:20:00|4316.2|4313.4|4316.6|4313.8|4317.4|4314.6|4315.2|4312.4|132
1598941500000|2020-09-01 06:25:00|4316.4|4313.6|4316.4|4313.6|4319.4|4316.6|4316.4|4313.6|159
1598941800000|2020-09-01 06:30:00|4316.6|4313.8|4316.6|4313.8|4318.6|4315.8|4316.2|4313.4|253
1598942100000|2020-09-01 06:35:00|4316.4|4313.6|4319.6|4316.8|4319.6|4316.8|4316.4|4313.6|123
1598942400000|2020-09-01 06:40:00|4320.2|4317.4|4323.6|4320.8|4323.6|4320.8|4319.6|4316.8|615
1598942700000|2020-09-01 06:45:00|4323.4|4320.6|4322.6|4319.8|4324.2|4321.4|4321.6|4318.8|335
1598943000000|2020-09-01 06:50:00|4323.2|4320.4|4323.4|4320.6|4324.4|4321.6|4321.6|4318.8|224
1598943300000|2020-09-01 06:55:00|4323.2|4320.4|4322.6|4319.8|4323.6|4320.8|4321.6|4318.8|157
1598943600000|2020-09-01 07:00:00|4321.6|4318.8|4321.6|4318.8|4324.6|4321.8|4321.6|4318.8|1060
1598943900000|2020-09-01 07:05:00|4321.9|4319.1|4319.2|4316.4|4323.6|4320.8|4319.2|4316.4|596
1598944200000|2020-09-01 07:10:00|4319.6|4316.8|4321.6|4318.8|4322.6|4319.8|4319.6|4316.8|269
1598944500000|2020-09-01 07:15:00|4320.6|4317.8|4323.6|4320.8|4325.6|4322.8|4319.6|4316.8|661
1598944800000|2020-09-01 07:20:00|4324.2|4321.4|4326.4|4323.6|4328.2|4325.4|4324.2|4321.4|672
1598945100000|2020-09-01 07:25:00|4326.2|4323.4|4322.6|4319.8|4328.4|4325.6|4316.6|4313.8|1064
1598945400000|2020-09-01 07:30:00|4322.9|4320.1|4320.6|4317.8|4323.6|4320.8|4318.6|4315.8|460
1598945700000|2020-09-01 07:35:00|4321.2|4318.4|4326.6|4323.8|4328.2|4325.4|4321.2|4318.4|411
1598946000000|2020-09-01 07:40:00|4327.2|4324.4|4332.4|4329.6|4335.2|4332.4|4327.2|4324.4|1293
1598946300000|2020-09-01 07:45:00|4332.6|4329.8|4333.2|4330.4|4335.7|4332.9|4331.4|4328.6|731
1598946600000|2020-09-01 07:50:00|4333|4330.2|4330.3|4327.5|4333.2|4330.4|4329.2|4326.4|367
1598946900000|2020-09-01 07:55:00|4330.5|4327.7|4329.3|4326.5|4330.7|4327.9|4325.7|4322.9|479
1598947200000|2020-09-01 08:00:00|4329.7|4326.9|4327.3|4324.5|4332.3|4329.5|4325.3|4322.5|511
1598947500000|2020-09-01 08:05:00|4326.7|4323.9|4326.5|4323.7|4329.5|4326.7|4324.7|4321.9|449
1598947800000|2020-09-01 08:10:00|4326.7|4323.9|4327.3|4324.5|4329.3|4326.5|4324.3|4321.5|585
1598948100000|2020-09-01 08:15:00|4327.5|4324.7|4326.7|4323.9|4327.7|4324.9|4324.3|4321.5|749
1598948400000|2020-09-01 08:20:00|4326.5|4323.7|4326|4323.2|4327|4324.2|4323.3|4320.5|619
1598948700000|2020-09-01 08:25:00|4326.3|4323.5|4321.3|4318.5|4328.7|4325.9|4321.3|4318.5|1048
1598949000000|2020-09-01 08:30:00|4320.7|4317.9|4325.5|4322.7|4327.5|4324.7|4319.3|4316.5|1072
1598949300000|2020-09-01 08:35:00|4324.7|4321.9|4318.7|4315.9|4327.3|4324.5|4318.3|4315.5|984
1598949600000|2020-09-01 08:40:00|4318.5|4315.7|4319.3|4316.5|4320.3|4317.5|4312.3|4309.5|1347
1598949900000|2020-09-01 08:45:00|4319.9|4317.1|4324.3|4321.5|4326.3|4323.5|4319.5|4316.7|983
1598950200000|2020-09-01 08:50:00|4324.5|4321.7|4313.3|4310.5|4324.5|4321.7|4313.3|4310.5|1084
1598950500000|2020-09-01 08:55:00|4312.7|4309.9|4314.5|4311.7|4318.3|4315.5|4311.3|4308.5|827
1598950800000|2020-09-01 09:00:00|4314.7|4311.9|4312.5|4309.7|4316.3|4313.5|4310.7|4307.9|541
1598951100000|2020-09-01 09:05:00|4312|4309.2|4312.7|4309.9|4312.7|4309.9|4307.3|4304.5|766
1598951400000|2020-09-01 09:10:00|4313.3|4310.5|4319.5|4316.7|4320.5|4317.7|4311.5|4308.7|763
1598951700000|2020-09-01 09:15:00|4319.7|4316.9|4318.7|4315.9|4320.3|4317.5|4315.3|4312.5|449
1598952000000|2020-09-01 09:20:00|4319.3|4316.5|4317.7|4314.9|4319.7|4316.9|4316.3|4313.5|372
1598952300000|2020-09-01 09:25:00|4318|4315.2|4315.7|4312.9|4318.5|4315.7|4313.3|4310.5|438
1598952600000|2020-09-01 09:30:00|4314.7|4311.9|4316.7|4313.9|4317.7|4314.9|4312.3|4309.5|363
1598952900000|2020-09-01 09:35:00|4317|4314.2|4321.7|4318.9|4322.7|4319.9|4317|4314.2|358
1598953200000|2020-09-01 09:40:00|4321.5|4318.7|4320.5|4317.7|4322.7|4319.9|4318.5|4315.7|514
1598953500000|2020-09-01 09:45:00|4320.7|4317.9|4319.5|4316.7|4323.7|4320.9|4319.5|4316.7|484
1598953800000|2020-09-01 09:50:00|4318.7|4315.9|4319.3|4316.5|4320.5|4317.7|4317.3|4314.5|351
1598954100000|2020-09-01 09:55:00|4319.5|4316.7|4318.5|4315.7|4320.3|4317.5|4316.7|4313.9|261
1598954400000|2020-09-01 10:00:00|4318.3|4315.5|4316.7|4313.9|4319.3|4316.5|4315.5|4312.7|290
1598954700000|2020-09-01 10:05:00|4316.5|4313.7|4317.5|4314.7|4318.3|4315.5|4314.7|4311.9|328
1598955000000|2020-09-01 10:10:00|4317.7|4314.9|4319.7|4316.9|4320.3|4317.5|4315.3|4312.5|360
1598955300000|2020-09-01 10:15:00|4318.7|4315.9|4321.7|4318.9|4321.7|4318.9|4318.7|4315.9|281
1598955600000|2020-09-01 10:20:00|4321.3|4318.5|4321.7|4318.9|4322.7|4319.9|4317.5|4314.7|367
1598955900000|2020-09-01 10:25:00|4322|4319.2|4319.3|4316.5|4322.7|4319.9|4319.3|4316.5|228
1598956200000|2020-09-01 10:30:00|4319.8|4317|4327.8|4325|4327.8|4325|4318.5|4315.7|606
1598956500000|2020-09-01 10:35:00|4328.3|4325.5|4323.8|4321|4328.5|4325.7|4321.8|4319|732
1598956800000|2020-09-01 10:40:00|4324.3|4321.5|4321.8|4319|4324.3|4321.5|4321.8|4319|344
1598957100000|2020-09-01 10:45:00|4322.4|4319.6|4320.6|4317.8|4323.8|4321|4319.6|4316.8|242
1598957400000|2020-09-01 10:50:00|4320.8|4318|4321.8|4319|4321.8|4319|4319.6|4316.8|251
1598957700000|2020-09-01 10:55:00|4321.6|4318.8|4322.6|4319.8|4322.8|4320|4320.6|4317.8|204
1598958000000|2020-09-01 11:00:00|4322.4|4319.6|4319.6|4316.8|4323.4|4320.6|4319.1|4316.3|281
1598958300000|2020-09-01 11:05:00|4319.8|4317|4320.8|4318|4320.8|4318|4317.8|4315|297
1598958600000|2020-09-01 11:10:00|4321.3|4318.5|4318.8|4316|4321.8|4319|4318.8|4316|91
1598958900000|2020-09-01 11:15:00|4319.1|4316.3|4319.8|4317|4320.8|4318|4318.8|4316|191
1598959200000|2020-09-01 11:20:00|4319.6|4316.8|4326.4|4323.6|4327.4|4324.6|4319.6|4316.8|641
1598959500000|2020-09-01 11:25:00|4325.8|4323|4325.4|4322.6|4326.4|4323.6|4325.4|4322.6|374
1598959800000|2020-09-01 11:30:00|4325.6|4322.8|4325.8|4323|4326.4|4323.6|4323.8|4321|362
1598960100000|2020-09-01 11:35:00|4325.6|4322.8|4324.8|4322|4325.8|4323|4324.8|4322|197
1598960400000|2020-09-01 11:40:00|4323.8|4321|4321.8|4319|4325.8|4323|4320.8|4318|316
1598960700000|2020-09-01 11:45:00|4322.8|4320|4324.6|4321.8|4324.8|4322|4322.6|4319.8|151
1598961000000|2020-09-01 11:50:00|4324.8|4322|4320.8|4318|4324.8|4322|4319.4|4316.6|354
1598961300000|2020-09-01 11:55:00|4320.2|4317.4|4322.8|4320|4323.8|4321|4318.8|4316|370
1598961600000|2020-09-01 12:00:00|4323.1|4320.3|4322.8|4320|4325.4|4322.6|4320.8|4318|559
1598961900000|2020-09-01 12:05:00|4323.1|4320.3|4322.8|4320|4323.6|4320.8|4319.6|4316.8|550
1598962200000|2020-09-01 12:10:00|4322.6|4319.8|4321.8|4319|4322.8|4320|4318.8|4316|484
1598962500000|2020-09-01 12:15:00|4322.4|4319.6|4322.6|4319.8|4322.8|4320|4320.6|4317.8|235
1598962800000|2020-09-01 12:20:00|4322.8|4320|4319.8|4317|4322.8|4320|4318.8|4316|570
1598963100000|2020-09-01 12:25:00|4318.8|4316|4319.8|4317|4320.6|4317.8|4315.6|4312.8|711
1598963400000|2020-09-01 12:30:00|4318.8|4316|4318.8|4316|4321.4|4318.6|4317.6|4314.8|347
1598963700000|2020-09-01 12:35:00|4318.6|4315.8|4318.8|4316|4320.4|4317.6|4317.8|4315|261
1598964000000|2020-09-01 12:40:00|4318.2|4315.4|4315.8|4313|4322.6|4319.8|4315.6|4312.8|801
1598964300000|2020-09-01 12:45:00|4316.1|4313.3|4316.6|4313.8|4318.4|4315.6|4314.1|4311.3|621
1598964600000|2020-09-01 12:50:00|4316.8|4314|4315.4|4312.6|4317.8|4315|4315.4|4312.6|640
1598964900000|2020-09-01 12:55:00|4315.6|4312.8|4315.4|4312.6|4317.4|4314.6|4313.4|4310.6|1156
1598965200000|2020-09-01 13:00:00|4315.8|4313|4314.6|4311.8|4329.4|4326.6|4308.8|4306|5913
1598965500000|2020-09-01 13:05:00|4313.6|4310.8|4311.1|4308.3|4316.1|4313.3|4307.6|4304.8|2110
1598965800000|2020-09-01 13:10:00|4310.8|4308|4314.4|4311.6|4321.4|4318.6|4310.4|4307.6|2891
1598966100000|2020-09-01 13:15:00|4313.4|4310.6|4306.4|4303.6|4313.4|4310.6|4303.9|4301.1|3808
1598966400000|2020-09-01 13:20:00|4305.9|4303.1|4302.7|4299.9|4305.9|4303.1|4297.9|4295.1|2939
1598966700000|2020-09-01 13:25:00|4302.9|4300.1|4308.4|4305.6|4309.7|4306.9|4300.9|4298.1|4122
1598967000000|2020-09-01 13:30:00|4308.7|4305.9|4310.5|4307.7|4317|4314.2|4304|4301.2|3660
1598967300000|2020-09-01 13:35:00|4309.9|4307.1|4318.5|4315.7|4319.2|4316.4|4305.7|4302.9|2493
1598967600000|2020-09-01 13:40:00|4319|4316.2|4325.5|4322.7|4327.5|4324.7|4316.5|4313.7|3341
1598967900000|2020-09-01 13:45:00|4325.3|4322.5|4341|4338.2|4348.5|4345.7|4324.5|4321.7|10630
1598968200000|2020-09-01 13:50:00|4340.5|4337.7|4344.5|4341.7|4347.5|4344.7|4339.8|4337|4588
1598968500000|2020-09-01 13:55:00|4345|4342.2|4341.5|4338.7|4350.5|4347.7|4340.5|4337.7|3658
1598968800000|2020-09-01 14:00:00|4342.1|4339.3|4342.5|4339.7|4352.9|4350.1|4338.9|4336.1|4382
1598969100000|2020-09-01 14:05:00|4341.9|4339.1|4336.7|4333.9|4350.5|4347.7|4333.5|4330.7|3612
1598969400000|2020-09-01 14:10:00|4337.3|4334.5|4330.3|4327.5|4339.5|4336.7|4328.5|4325.7|4037
1598969700000|2020-09-01 14:15:00|4330.5|4327.7|4333.8|4331|4336.3|4333.5|4328.1|4325.3|2512
1598970000000|2020-09-01 14:20:00|4334.1|4331.3|4335.3|4332.5|4339.5|4336.7|4333.5|4330.7|1699
1598970300000|2020-09-01 14:25:00|4335.1|4332.3|4344.5|4341.7|4345.1|4342.3|4335.1|4332.3|2534
1598970600000|2020-09-01 14:30:00|4344.8|4342|4349.1|4346.3|4355.1|4352.3|4343.5|4340.7|7873
1598970900000|2020-09-01 14:35:00|4349.3|4346.5|4350.1|4347.3|4352.3|4349.5|4347.5|4344.7|1805
1598971200000|2020-09-01 14:40:00|4350.3|4347.5|4345.1|4342.3|4352.1|4349.3|4345.1|4342.3|1649
1598971500000|2020-09-01 14:45:00|4345.7|4342.9|4342.1|4339.3|4349.1|4346.3|4342.1|4339.3|1797
1598971800000|2020-09-01 14:50:00|4342.3|4339.5|4340.5|4337.7|4345.5|4342.7|4338.5|4335.7|3522
1598972100000|2020-09-01 14:55:00|4339.9|4337.1|4342.5|4339.7|4343.5|4340.7|4335.5|4332.7|1853
1598972400000|2020-09-01 15:00:00|4342.7|4339.9|4341.1|4338.3|4350.3|4347.5|4337.1|4334.3|3229
1598972700000|2020-09-01 15:05:00|4341.3|4338.5|4342.3|4339.5|4347.1|4344.3|4341.1|4338.3|2067
1598973000000|2020-09-01 15:10:00|4342.5|4339.7|4340.1|4337.3|4347.1|4344.3|4338.1|4335.3|2546
1598973300000|2020-09-01 15:15:00|4339.9|4337.1|4332.7|4329.9|4345.7|4342.9|4330.5|4327.7|4196
1598973600000|2020-09-01 15:20:00|4332.5|4329.7|4329.7|4326.9|4335.9|4333.1|4322.5|4319.7|6083
1598973900000|2020-09-01 15:25:00|4329.5|4326.7|4318.5|4315.7|4331.5|4328.7|4317.5|4314.7|4467
1598974200000|2020-09-01 15:30:00|4318.7|4315.9|4328.5|4325.7|4329.5|4326.7|4318.5|4315.7|3208
1598974500000|2020-09-01 15:35:00|4328.3|4325.5|4329.7|4326.9|4331.3|4328.5|4320.5|4317.7|1980
1598974800000|2020-09-01 15:40:00|4330.3|4327.5|4325.7|4322.9|4331.5|4328.7|4323.5|4320.7|1410
1598975100000|2020-09-01 15:45:00|4325.5|4322.7|4330.5|4327.7|4330.5|4327.7|4322.5|4319.7|1315
1598975400000|2020-09-01 15:50:00|4330.3|4327.5|4329.1|4326.3|4331.5|4328.7|4328.5|4325.7|1030
1598975700000|2020-09-01 15:55:00|4329.3|4326.5|4327.5|4324.7|4330.5|4327.7|4324.8|4322|1000
1598976000000|2020-09-01 16:00:00|4327.3|4324.5|4326.5|4323.7|4331.5|4328.7|4324.5|4321.7|1866
1598976300000|2020-09-01 16:05:00|4327.1|4324.3|4330.5|4327.7|4331.1|4328.3|4326.8|4324|1069
1598976600000|2020-09-01 16:10:00|4330.3|4327.5|4330.5|4327.7|4330.5|4327.7|4326.5|4323.7|828
1598976900000|2020-09-01 16:15:00|4330.1|4327.3|4329.5|4326.7|4331.3|4328.5|4329.1|4326.3|614
1598977200000|2020-09-01 16:20:00|4328.5|4325.7|4328.6|4325.8|4331.5|4328.7|4327.3|4324.5|1154
1598977500000|2020-09-01 16:25:00|4328.3|4325.5|4331.1|4328.3|4332.6|4329.8|4328.3|4325.5|799
1598977800000|2020-09-01 16:30:00|4331.3|4328.5|4328.3|4325.5|4331.6|4328.8|4326.6|4323.8|892
1598978100000|2020-09-01 16:35:00|4328.6|4325.8|4332|4329.2|4334|4331.2|4325.6|4322.8|7565
1598978400000|2020-09-01 16:40:00|4332.4|4329.6|4331|4328.2|4333|4330.2|4330|4327.2|937
1598978700000|2020-09-01 16:45:00|4330.8|4328|4325.2|4322.4|4331|4328.2|4324|4321.2|913
1598979000000|2020-09-01 16:50:00|4325|4322.2|4329.6|4326.8|4330.6|4327.8|4325|4322.2|1191
1598979300000|2020-09-01 16:55:00|4330|4327.2|4328.6|4325.8|4330.6|4327.8|4326.6|4323.8|649
1598979600000|2020-09-01 17:00:00|4328.8|4326|4316|4313.2|4328.8|4326|4314.6|4311.8|2930
1598979900000|2020-09-01 17:05:00|4315|4312.2|4310.8|4308|4316|4313.2|4310|4307.2|2127
1598980200000|2020-09-01 17:10:00|4310.6|4307.8|4303.4|4300.6|4311|4308.2|4302.7|4299.9|2188
1598980500000|2020-09-01 17:15:00|4303.7|4300.9|4309.4|4306.6|4311|4308.2|4303.7|4300.9|1546
1598980800000|2020-09-01 17:20:00|4310|4307.2|4305.4|4302.6|4310|4307.2|4299.4|4296.6|1729
1598981100000|2020-09-01 17:25:00|4304.8|4302|4308.2|4305.4|4308.4|4305.6|4302.4|4299.6|1237
1598981400000|2020-09-01 17:30:00|4308|4305.2|4307.4|4304.6|4310.4|4307.6|4306|4303.2|815
1598981700000|2020-09-01 17:35:00|4307.2|4304.4|4312|4309.2|4313.4|4310.6|4306.4|4303.6|2298
1598982000000|2020-09-01 17:40:00|4311.4|4308.6|4311.4|4308.6|4314|4311.2|4310.4|4307.6|1068
1598982300000|2020-09-01 17:45:00|4311.2|4308.4|4312.4|4309.6|4314.4|4311.6|4310.4|4307.6|2392
1598982600000|2020-09-01 17:50:00|4311.9|4309.1|4310.9|4308.1|4314.4|4311.6|4308.4|4305.6|3107
1598982900000|2020-09-01 17:55:00|4311.4|4308.6|4304.9|4302.1|4312.9|4310.1|4303.4|4300.6|1611
1598983200000|2020-09-01 18:00:00|4304.7|4301.9|4298.7|4295.9|4308.4|4305.6|4297.9|4295.1|3063
1598983500000|2020-09-01 18:05:00|4298.4|4295.6|4297.9|4295.1|4300.9|4298.1|4295.9|4293.1|2311
1598983800000|2020-09-01 18:10:00|4297.3|4294.5|4303.9|4301.1|4305.9|4303.1|4296.9|4294.1|1886
1598984100000|2020-09-01 18:15:00|4304.5|4301.7|4302.3|4299.5|4304.7|4301.9|4299.9|4297.1|3761
1598984400000|2020-09-01 18:20:00|4301.9|4299.1|4295.9|4293.1|4302.3|4299.5|4295.3|4292.5|6789
1598984700000|2020-09-01 18:25:00|4295.3|4292.5|4290.9|4288.1|4296.3|4293.5|4287.1|4284.3|11318
1598985000000|2020-09-01 18:30:00|4290.6|4287.8|4290.3|4287.5|4292.3|4289.5|4289.3|4286.5|1624
1598985300000|2020-09-01 18:35:00|4290.1|4287.3|4292.3|4289.5|4292.3|4289.5|4289.1|4286.3|1052
1598985600000|2020-09-01 18:40:00|4291.3|4288.5|4288.3|4285.5|4291.6|4288.8|4287.5|4284.7|932
1598985900000|2020-09-01 18:45:00|4288|4285.2|4292.3|4289.5|4292.3|4289.5|4287.7|4284.9|636
1598986200000|2020-09-01 18:50:00|4292.5|4289.7|4293.3|4290.5|4294.3|4291.5|4290.5|4287.7|450
1598986500000|2020-09-01 18:55:00|4292.3|4289.5|4290.7|4287.9|4293.3|4290.5|4290.3|4287.5|319
1598986800000|2020-09-01 19:00:00|4290.5|4287.7|4295.3|4292.5|4297.7|4294.9|4290.3|4287.5|783
1598987100000|2020-09-01 19:05:00|4295.5|4292.7|4299.3|4296.5|4300.9|4298.1|4295.5|4292.7|1170
1598987400000|2020-09-01 19:10:00|4298.9|4296.1|4297.9|4295.1|4299.9|4297.1|4296.9|4294.1|482
1598987700000|2020-09-01 19:15:00|4298.1|4295.3|4299.9|4297.1|4300.3|4297.5|4297.9|4295.1|335
1598988000000|2020-09-01 19:20:00|4300.1|4297.3|4299.9|4297.1|4300.3|4297.5|4296.9|4294.1|193
1598988300000|2020-09-01 19:25:00|4299.6|4296.8|4299.3|4296.5|4299.9|4297.1|4297.9|4295.1|200
1598988600000|2020-09-01 19:30:00|4298.9|4296.1|4301.1|4298.3|4301.3|4298.5|4298.9|4296.1|140
1598988900000|2020-09-01 19:35:00|4301.3|4298.5|4300.9|4298.1|4301.6|4298.8|4298.9|4296.1|170
1598989200000|2020-09-01 19:40:00|4301.1|4298.3|4301.9|4299.1|4302.3|4299.5|4300.9|4298.1|694
1598989500000|2020-09-01 19:45:00|4301.3|4298.5|4302.9|4300.1|4302.9|4300.1|4300.9|4298.1|212
1598989800000|2020-09-01 19:50:00|4302.4|4299.6|4304.9|4302.1|4305.9|4303.1|4300.9|4298.1|723
1598990100000|2020-09-01 19:55:00|4305.1|4302.3|4303.9|4301.1|4306.9|4304.1|4302.4|4299.6|1199
1598990400000|2020-09-01 20:00:00|4304.1|4301.3|4305.4|4302.6|4305.9|4303.1|4302.9|4300.1|146
1598990700000|2020-09-01 20:05:00|4305.2|4302.4|4307.2|4304.4|4307.2|4304.4|4304.9|4302.1|184
1598991000000|2020-09-01 20:10:00|4306.4|4303.6|4306.4|4303.6|4307.4|4304.6|4305.7|4302.9|177
1598991300000|2020-09-01 20:15:00|4306.7|4303.9|4307.7|4304.9|4307.9|4305.1|4306.7|4303.9|141
1598991600000|2020-09-01 20:20:00|4308|4305.2|4307.2|4304.4|4308.5|4305.7|4307|4304.2|127
1598991900000|2020-09-01 20:25:00|4307.4|4304.6|4306|4303.2|4307.4|4304.6|4305|4302.2|214
1598992200000|2020-09-01 20:30:00|4306.2|4303.4|4320.8|4318|4323.5|4320.7|4305.4|4300.1|2084
1598992500000|2020-09-01 20:35:00|4321|4318.2|4319.2|4316.4|4321.4|4318.6|4317|4314.2|788
1598992800000|2020-09-01 20:40:00|4319.5|4316.7|4313|4310.2|4319.5|4316.7|4313|4310.2|480
1598993100000|2020-09-01 20:45:00|4313.2|4310.4|4306|4303.2|4314.5|4311.7|4306|4303.2|307
1598993400000|2020-09-01 20:50:00|4305.7|4302.9|4312.2|4309.4|4315|4312.2|4305.3|4302.5|362
1598993700000|2020-09-01 20:55:00|4312.8|4310|4314.2|4311.4|4315.4|4312.6|4312.5|4309.7|247
1598997600000|2020-09-01 22:00:00|4316.2|4313.4|4314.2|4311.4|4321.2|4318.4|4312.2|4309.4|612
1598997900000|2020-09-01 22:05:00|4313.9|4311.1|4313.5|4310.7|4315|4312.2|4312.2|4309.4|79
1598998200000|2020-09-01 22:10:00|4313.2|4310.4|4314.5|4311.7|4316.2|4313.4|4313.2|4310.4|89
1598998500000|2020-09-01 22:15:00|4314.2|4311.4|4313.2|4310.4|4314.2|4311.4|4311|4308.2|163
1598998800000|2020-09-01 22:20:00|4313.8|4311|4314.2|4311.4|4315|4312.2|4313.2|4310.4|96
1598999100000|2020-09-01 22:25:00|4314|4311.2|4313.2|4310.4|4314.2|4311.4|4313.2|4310.4|30
1598999400000|2020-09-01 22:30:00|4313.5|4310.7|4316.3|4313.5|4316.3|4313.5|4311.2|4308.4|177
1598999700000|2020-09-01 22:35:00|4316|4313.2|4315.3|4312.5|4316.3|4313.5|4315.3|4312.5|42
1599000000000|2020-09-01 22:40:00|4315.7|4312.9|4316.3|4313.5|4316.3|4313.5|4315.3|4312.5|40
1599000300000|2020-09-01 22:45:00|4315.7|4312.9|4316.3|4313.5|4316.5|4313.7|4315.3|4312.5|59
1599000600000|2020-09-01 22:50:00|4315.5|4312.7|4315.3|4312.5|4315.5|4312.7|4315.3|4312.5|29
1599000900000|2020-09-01 22:55:00|4315.1|4312.3|4315.1|4312.3|4316.3|4313.5|4315.1|4312.3|33
1599001200000|2020-09-01 23:00:00|4315.3|4312.5|4316.3|4313.5|4316.3|4313.5|4315.3|4312.5|53
1599001500000|2020-09-01 23:05:00|4315.3|4312.5|4315.3|4312.5|4315.3|4312.5|4315.1|4312.3|24
1599001800000|2020-09-01 23:10:00|4315.5|4312.7|4316.3|4313.5|4316.3|4313.5|4315.5|4312.7|27
1599002100000|2020-09-01 23:15:00|4317.3|4314.5|4317.3|4314.5|4317.3|4314.5|4317.3|4314.5|25
1599002400000|2020-09-01 23:20:00|4318.3|4315.5|4319.3|4316.5|4319.9|4317.1|4318.3|4315.5|111
1599002700000|2020-09-01 23:25:00|4319.6|4316.8|4323.1|4320.3|4323.1|4320.3|4319.3|4316.5|185
1599003000000|2020-09-01 23:30:00|4323.3|4320.5|4322.5|4319.7|4324.3|4321.5|4322.5|4319.7|259
1599003300000|2020-09-01 23:35:00|4323.1|4320.3|4322.3|4319.5|4324.3|4321.5|4322.3|4319.5|177
1599003600000|2020-09-01 23:40:00|4322.1|4319.3|4321.3|4318.5|4322.1|4319.3|4321.1|4318.3|65
1599003900000|2020-09-01 23:45:00|4321.9|4319.1|4324.1|4321.3|4324.1|4321.3|4321.9|4319.1|95
1599004200000|2020-09-01 23:50:00|4323.8|4321|4323.3|4320.5|4324.3|4321.5|4322.3|4319.5|73
1599004500000|2020-09-01 23:55:00|4323|4320.2|4321.1|4318.3|4323.3|4320.5|4321.1|4318.3|93
1598918400000|2020-09-01 00:00:00|4302.6|4299.8|4304.4|4301.6|4306.2|4303.4|4296.4|4293.6|692
1598918700000|2020-09-01 00:05:00|4305|4302.2|4307.2|4304.4|4308.4|4305.6|4304.4|4301.6|328
1598919000000|2020-09-01 00:10:00|4306.4|4303.6|4303|4300.2|4306.4|4303.6|4302|4299.2|233
1598919300000|2020-09-01 00:15:00|4303.2|4300.4|4298.2|4295.4|4303.2|4300.4|4298|4295.2|275
1598919600000|2020-09-01 00:20:00|4298.7|4295.9|4298.2|4295.4|4300.2|4297.4|4296.2|4293.4|210
1598919900000|2020-09-01 00:25:00|4297.4|4294.6|4298.2|4295.4|4299.2|4296.4|4296.4|4293.6|103
1598920200000|2020-09-01 00:30:00|4298.5|4295.7|4296.2|4293.4|4298.5|4295.7|4296.2|4293.4|125
1598920500000|2020-09-01 00:35:00|4296|4293.2|4297.2|4294.4|4297.7|4294.9|4294.4|4291.6|171
1598920800000|2020-09-01 00:40:00|4297.4|4294.6|4299|4296.2|4299.5|4296.7|4296.4|4293.6|123
1598921100000|2020-09-01 00:45:00|4298.4|4295.6|4298.4|4295.6|4299.4|4296.6|4297.4|4294.6|66
1598921400000|2020-09-01 00:50:00|4298.2|4295.4|4295.2|4292.4|4299.2|4296.4|4295.2|4292.4|94
1598921700000|2020-09-01 00:55:00|4295.5|4292.7|4295.2|4292.4|4296.2|4293.4|4294.2|4291.4|62
1598922000000|2020-09-01 01:00:00|4295.4|4292.6|4298.2|4295.4|4298.2|4295.4|4293.2|4290.4|322
1598922300000|2020-09-01 01:05:00|4298|4295.2|4293|4290.2|4298.2|4295.4|4293|4290.2|124
1598922600000|2020-09-01 01:10:00|4293.3|4290.5|4291.2|4288.4|4294.2|4291.4|4290|4287.2|306
1598922900000|2020-09-01 01:15:00|4291.4|4288.6|4293.2|4290.4|4294.2|4291.4|4291.2|4288.4|216
1598923200000|2020-09-01 01:20:00|4293.4|4290.6|4292.4|4289.6|4294.2|4291.4|4291|4288.2|165
1598923500000|2020-09-01 01:25:00|4292.2|4289.4|4297.2|4294.4|4297.4|4294.6|4292.2|4289.4|166
1598923800000|2020-09-01 01:30:00|4296.4|4293.6|4297.4|4294.6|4298.4|4295.6|4295.4|4292.6|139
1598924100000|2020-09-01 01:35:00|4298|4295.2|4302.2|4299.4|4303.4|4300.6|4297.4|4294.6|232
1598924400000|2020-09-01 01:40:00|4301.4|4298.6|4301.2|4298.4|4302.4|4299.6|4300.4|4297.6|121
1598924700000|2020-09-01 01:45:00|4301.4|4298.6|4302|4299.2|4303.4|4300.6|4300.4|4297.6|166
1598925000000|2020-09-01 01:50:00|4301.4|4298.6|4301.2|4298.4|4302.2|4299.4|4300.2|4297.4|82
1598925300000|2020-09-01 01:55:00|4302.4|4299.6|4303.2|4300.4|4304.4|4301.6|4301.4|4298.6|275
1598925600000|2020-09-01 02:00:00|4303|4300.2|4308.7|4305.9|4309|4306.2|4302|4299.2|315
1598925900000|2020-09-01 02:05:00|4308.4|4305.6|4306|4303.2|4309.2|4306.4|4305.4|4302.6|344
1598926200000|2020-09-01 02:10:00|4306.2|4303.4|4309.1|4306.3|4309.2|4306.4|4305.2|4302.4|311
1598926500000|2020-09-01 02:15:00|4309.4|4306.6|4306.1|4303.3|4309.4|4306.6|4305.3|4302.5|175
1598926800000|2020-09-01 02:20:00|4306.3|4303.5|4306.3|4303.5|4306.5|4303.7|4305.3|4302.5|123
1598927100000|2020-09-01 02:25:00|4306.1|4303.3|4306.3|4303.5|4306.8|4304|4305.5|4302.7|110
1598927400000|2020-09-01 02:30:00|4306.5|4303.7|4304.1|4301.3|4307.3|4304.5|4303.1|4300.3|322
1598927700000|2020-09-01 02:35:00|4303.5|4300.7|4311.1|4308.3|4312.1|4309.3|4303.1|4300.3|307
1598928000000|2020-09-01 02:40:00|4310.5|4307.7|4310.3|4307.5|4312.1|4309.3|4310.1|4307.3|169
1598928300000|2020-09-01 02:45:00|4310.1|4307.3|4309.1|4306.3|4312.1|4309.3|4308.1|4305.3|180
1598928600000|2020-09-01 02:50:00|4309.9|4307.1|4312.1|4309.3|4312.3|4309.5|4309.5|4306.7|99
1598928900000|2020-09-01 02:55:00|4312.3|4309.5|4312.1|4309.3|4312.3|4309.5|4309.1|4306.3|114
1598929200000|2020-09-01 03:00:00|4312.3|4309.5|4315.1|4312.3|4316.1|4313.3|4312.3|4309.5|525
1598929500000|2020-09-01 03:05:00|4314.3|4311.5|4314.1|4311.3|4315.3|4312.5|4313.1|4310.3|183
1598929800000|2020-09-01 03:10:00|4314.3|4311.5|4313.1|4310.3|4315.1|4312.3|4313.1|4310.3|217
1598930100000|2020-09-01 03:15:00|4313.7|4310.9|4313.1|4310.3|4315.1|4312.3|4313.1|4310.3|157
1598930400000|2020-09-01 03:20:00|4312.5|4309.7|4308.1|4305.3|4313.1|4310.3|4303.1|4300.3|1086
1598930700000|2020-09-01 03:25:00|4307.8|4305|4309.1|4306.3|4309.3|4306.5|4307.8|4305|127
1598931000000|2020-09-01 03:30:00|4308.5|4305.7|4305.3|4302.5|4308.5|4305.7|4305.3|4302.5|102
1598931300000|2020-09-01 03:35:00|4305.6|4302.8|4306.3|4303.5|4307.1|4304.3|4305.1|4302.3|75
1598931600000|2020-09-01 03:40:00|4306.1|4303.3|4308.1|4305.3|4308.3|4305.5|4305.3|4302.5|146
1598931900000|2020-09-01 03:45:00|4307.3|4304.5|4307.3|4304.5|4308.1|4305.3|4307.1|4304.3|60
1598932200000|2020-09-01 03:50:00|4308.1|4305.3|4312.3|4309.5|4313.3|4310.5|4307.3|4304.5|284
1598932500000|2020-09-01 03:55:00|4312.5|4309.7|4312.5|4309.7|4312.5|4309.7|4310.1|4307.3|98
1598932800000|2020-09-01 04:00:00|4312.8|4310|4312.1|4309.3|4313.5|4310.7|4311.3|4308.5|422
1598933100000|2020-09-01 04:05:00|4311.3|4308.5|4311.1|4308.3|4311.3|4308.5|4311.1|4308.3|44
1598933400000|2020-09-01 04:10:00|4312.1|4309.3|4314.1|4311.3|4314.1|4311.3|4312.1|4309.3|69
1598933700000|2020-09-01 04:15:00|4314.3|4311.5|4315.1|4312.3|4315.1|4312.3|4313.3|4310.5|148
1598934000000|2020-09-01 04:20:00|4314.6|4311.8|4312.1|4309.3|4315.1|4312.3|4312.1|4309.3|80
1598934300000|2020-09-01 04:25:00|4311.5|4308.7|4313.1|4310.3|4313.1|4310.3|4311.1|4308.3|84
1598934600000|2020-09-01 04:30:00|4313.3|4310.5|4314.3|4311.5|4315.1|4312.3|4313.1|4310.3|250
1598934900000|2020-09-01 04:35:00|4313.8|4311|4313.5|4310.7|4314.1|4311.3|4312.5|4309.7|163
1598935200000|2020-09-01 04:40:00|4314.1|4311.3|4314.3|4311.5|4316.3|4313.5|4314.1|4311.3|144
1598935500000|2020-09-01 04:45:00|4314.1|4311.3|4313.3|4310.5|4314.1|4311.3|4313.3|4310.5|43
1598935800000|2020-09-01 04:50:00|4313.5|4310.7|4311.3|4308.5|4313.5|4310.7|4311.1|4308.3|59
1598936100000|2020-09-01 04:55:00|4311.1|4308.3|4311.3|4308.5|4311.3|4308.5|4310.5|4307.7|52
1598936400000|2020-09-01 05:00:00|4311.1|4308.3|4314.2|4311.4|4315.1|4312.3|4311.1|4308.3|158
1598936700000|2020-09-01 05:05:00|4314.4|4311.6|4316.2|4313.4|4316.2|4313.4|4314.2|4311.4|79
1598937000000|2020-09-01 05:10:00|4316.4|4313.6|4315.2|4312.4|4317.6|4314.8|4315.2|4312.4|196
1598937300000|2020-09-01 05:15:00|4314.4|4311.6|4318.4|4315.6|4319.2|4316.4|4314.2|4311.4|189
1598937600000|2020-09-01 05:20:00|4318.2|4315.4|4316.4|4313.6|4318.2|4315.4|4315.2|4312.4|116
1598937900000|2020-09-01 05:25:00|4316.6|4313.8|4319.4|4316.6|4320.6|4317.8|4316.6|4313.8|300
1598938200000|2020-09-01 05:30:00|4319.2|4316.4|4319.2|4316.4|4321.2|4318.4|4315.4|4312.6|387
1598938500000|2020-09-01 05:35:00|4319.4|4316.6|4317.4|4314.6|4319.4|4316.6|4317.2|4314.4|73
1598938800000|2020-09-01 05:40:00|4317.2|4314.4|4315.2|4312.4|4317.4|4314.6|4313.4|4310.6|147
1598939100000|2020-09-01 05:45:00|4314.6|4311.8|4318.2|4315.4|4318.7|4315.9|4314.6|4311.8|141
1598939400000|2020-09-01 05:50:00|4317.6|4314.8|4316.9|4314.1|4318.2|4315.4|4316.4|4313.6|102
1598939700000|2020-09-01 05:55:00|4316.6|4313.8|4316.2|4313.4|4317.4|4314.6|4316.2|4313.4|47
1598940000000|2020-09-01 06:00:00|4316.4|4313.6|4311.6|4308.8|4317.4|4314.6|4309.2|4306.4|357
1598940300000|2020-09-01 06:05:00|4312.4|4309.6|4313.6|4310.8|4314.7|4311.9|4311.4|4308.6|299
1598940600000|2020-09-01 06:10:00|4313.4|4310.6|4315.4|4312.6|4315.6|4312.8|4313.4|4310.6|118
1598940900000|2020-09-01 06:15:00|4314.6|4311.8|4316.4|4313.6|4317.6|4314.8|4313.4|4310.6|142
1598941200000|2020-09-01 06:20:00|4316.2|4313.4|4316.6|4313.8|4317.4|4314.6|4315.2|4312.4|132
1598941500000|2020-09-01 06:25:00|4316.4|4313.6|4316.4|4313.6|4319.4|4316.6|4316.4|4313.6|159
1598941800000|2020-09-01 06:30:00|4316.6|4313.8|4316.6|4313.8|4318.6|4315.8|4316.2|4313.4|253
1598942100000|2020-09-01 06:35:00|4316.4|4313.6|4319.6|4316.8|4319.6|4316.8|4316.4|4313.6|123
1598942400000|2020-09-01 06:40:00|4320.2|4317.4|4323.6|4320.8|4323.6|4320.8|4319.6|4316.8|615
1598942700000|2020-09-01 06:45:00|4323.4|4320.6|4322.6|4319.8|4324.2|4321.4|4321.6|4318.8|335
1598943000000|2020-09-01 06:50:00|4323.2|4320.4|4323.4|4320.6|4324.4|4321.6|4321.6|4318.8|224
1598943300000|2020-09-01 06:55:00|4323.2|4320.4|4322.6|4319.8|4323.6|4320.8|4321.6|4318.8|157
1598943600000|2020-09-01 07:00:00|4321.6|4318.8|4321.6|4318.8|4324.6|4321.8|4321.6|4318.8|1060
1598943900000|2020-09-01 07:05:00|4321.9|4319.1|4319.2|4316.4|4323.6|4320.8|4319.2|4316.4|596
1598944200000|2020-09-01 07:10:00|4319.6|4316.8|4321.6|4318.8|4322.6|4319.8|4319.6|4316.8|269
1598944500000|2020-09-01 07:15:00|4320.6|4317.8|4323.6|4320.8|4325.6|4322.8|4319.6|4316.8|661
1598944800000|2020-09-01 07:20:00|4324.2|4321.4|4326.4|4323.6|4328.2|4325.4|4324.2|4321.4|672
1598945100000|2020-09-01 07:25:00|4326.2|4323.4|4322.6|4319.8|4328.4|4325.6|4316.6|4313.8|1064
1598945400000|2020-09-01 07:30:00|4322.9|4320.1|4320.6|4317.8|4323.6|4320.8|4318.6|4315.8|460
1598945700000|2020-09-01 07:35:00|4321.2|4318.4|4326.6|4323.8|4328.2|4325.4|4321.2|4318.4|411
1598946000000|2020-09-01 07:40:00|4327.2|4324.4|4332.4|4329.6|4335.2|4332.4|4327.2|4324.4|1293
1598946300000|2020-09-01 07:45:00|4332.6|4329.8|4333.2|4330.4|4335.7|4332.9|4331.4|4328.6|731
1598946600000|2020-09-01 07:50:00|4333|4330.2|4330.3|4327.5|4333.2|4330.4|4329.2|4326.4|367
1598946900000|2020-09-01 07:55:00|4330.5|4327.7|4329.3|4326.5|4330.7|4327.9|4325.7|4322.9|479
1598947200000|2020-09-01 08:00:00|4329.7|4326.9|4327.3|4324.5|4332.3|4329.5|4325.3|4322.5|511
1598947500000|2020-09-01 08:05:00|4326.7|4323.9|4326.5|4323.7|4329.5|4326.7|4324.7|4321.9|449
1598947800000|2020-09-01 08:10:00|4326.7|4323.9|4327.3|4324.5|4329.3|4326.5|4324.3|4321.5|585
1598948100000|2020-09-01 08:15:00|4327.5|4324.7|4326.7|4323.9|4327.7|4324.9|4324.3|4321.5|749
1598948400000|2020-09-01 08:20:00|4326.5|4323.7|4326|4323.2|4327|4324.2|4323.3|4320.5|619
1598948700000|2020-09-01 08:25:00|4326.3|4323.5|4321.3|4318.5|4328.7|4325.9|4321.3|4318.5|1048
1598949000000|2020-09-01 08:30:00|4320.7|4317.9|4325.5|4322.7|4327.5|4324.7|4319.3|4316.5|1072
1598949300000|2020-09-01 08:35:00|4324.7|4321.9|4318.7|4315.9|4327.3|4324.5|4318.3|4315.5|984
1598949600000|2020-09-01 08:40:00|4318.5|4315.7|4319.3|4316.5|4320.3|4317.5|4312.3|4309.5|1347
1598949900000|2020-09-01 08:45:00|4319.9|4317.1|4324.3|4321.5|4326.3|4323.5|4319.5|4316.7|983
1598950200000|2020-09-01 08:50:00|4324.5|4321.7|4313.3|4310.5|4324.5|4321.7|4313.3|4310.5|1084
1598950500000|2020-09-01 08:55:00|4312.7|4309.9|4314.5|4311.7|4318.3|4315.5|4311.3|4308.5|827
1598950800000|2020-09-01 09:00:00|4314.7|4311.9|4312.5|4309.7|4316.3|4313.5|4310.7|4307.9|541
1598951100000|2020-09-01 09:05:00|4312|4309.2|4312.7|4309.9|4312.7|4309.9|4307.3|4304.5|766
1598951400000|2020-09-01 09:10:00|4313.3|4310.5|4319.5|4316.7|4320.5|4317.7|4311.5|4308.7|763
1598951700000|2020-09-01 09:15:00|4319.7|4316.9|4318.7|4315.9|4320.3|4317.5|4315.3|4312.5|449
1598952000000|2020-09-01 09:20:00|4319.3|4316.5|4317.7|4314.9|4319.7|4316.9|4316.3|4313.5|372
1598952300000|2020-09-01 09:25:00|4318|4315.2|4315.7|4312.9|4318.5|4315.7|4313.3|4310.5|438
1598952600000|2020-09-01 09:30:00|4314.7|4311.9|4316.7|4313.9|4317.7|4314.9|4312.3|4309.5|363
1598952900000|2020-09-01 09:35:00|4317|4314.2|4321.7|4318.9|4322.7|4319.9|4317|4314.2|358
1598953200000|2020-09-01 09:40:00|4321.5|4318.7|4320.5|4317.7|4322.7|4319.9|4318.5|4315.7|514
1598953500000|2020-09-01 09:45:00|4320.7|4317.9|4319.5|4316.7|4323.7|4320.9|4319.5|4316.7|484
1598953800000|2020-09-01 09:50:00|4318.7|4315.9|4319.3|4316.5|4320.5|4317.7|4317.3|4314.5|351
1598954100000|2020-09-01 09:55:00|4319.5|4316.7|4318.5|4315.7|4320.3|4317.5|4316.7|4313.9|261
1598954400000|2020-09-01 10:00:00|4318.3|4315.5|4316.7|4313.9|4319.3|4316.5|4315.5|4312.7|290
1598954700000|2020-09-01 10:05:00|4316.5|4313.7|4317.5|4314.7|4318.3|4315.5|4314.7|4311.9|328
1598955000000|2020-09-01 10:10:00|4317.7|4314.9|4319.7|4316.9|4320.3|4317.5|4315.3|4312.5|360
1598955300000|2020-09-01 10:15:00|4318.7|4315.9|4321.7|4318.9|4321.7|4318.9|4318.7|4315.9|281
1598955600000|2020-09-01 10:20:00|4321.3|4318.5|4321.7|4318.9|4322.7|4319.9|4317.5|4314.7|367
1598955900000|2020-09-01 10:25:00|4322|4319.2|4319.3|4316.5|4322.7|4319.9|4319.3|4316.5|228
1598956200000|2020-09-01 10:30:00|4319.8|4317|4327.8|4325|4327.8|4325|4318.5|4315.7|606
1598956500000|2020-09-01 10:35:00|4328.3|4325.5|4323.8|4321|4328.5|4325.7|4321.8|4319|732
1598956800000|2020-09-01 10:40:00|4324.3|4321.5|4321.8|4319|4324.3|4321.5|4321.8|4319|344
1598957100000|2020-09-01 10:45:00|4322.4|4319.6|4320.6|4317.8|4323.8|4321|4319.6|4316.8|242
1598957400000|2020-09-01 10:50:00|4320.8|4318|4321.8|4319|4321.8|4319|4319.6|4316.8|251
1598957700000|2020-09-01 10:55:00|4321.6|4318.8|4322.6|4319.8|4322.8|4320|4320.6|4317.8|204
1598958000000|2020-09-01 11:00:00|4322.4|4319.6|4319.6|4316.8|4323.4|4320.6|4319.1|4316.3|281
1598958300000|2020-09-01 11:05:00|4319.8|4317|4320.8|4318|4320.8|4318|4317.8|4315|297
1598958600000|2020-09-01 11:10:00|4321.3|4318.5|4318.8|4316|4321.8|4319|4318.8|4316|91
1598958900000|2020-09-01 11:15:00|4319.1|4316.3|4319.8|4317|4320.8|4318|4318.8|4316|191
1598959200000|2020-09-01 11:20:00|4319.6|4316.8|4326.4|4323.6|4327.4|4324.6|4319.6|4316.8|641
1598959500000|2020-09-01 11:25:00|4325.8|4323|4325.4|4322.6|4326.4|4323.6|4325.4|4322.6|374
1598959800000|2020-09-01 11:30:00|4325.6|4322.8|4325.8|4323|4326.4|4323.6|4323.8|4321|362
1598960100000|2020-09-01 11:35:00|4325.6|4322.8|4324.8|4322|4325.8|4323|4324.8|4322|197
1598960400000|2020-09-01 11:40:00|4323.8|4321|4321.8|4319|4325.8|4323|4320.8|4318|316
1598960700000|2020-09-01 11:45:00|4322.8|4320|4324.6|4321.8|4324.8|4322|4322.6|4319.8|151
1598961000000|2020-09-01 11:50:00|4324.8|4322|4320.8|4318|4324.8|4322|4319.4|4316.6|354
1598961300000|2020-09-01 11:55:00|4320.2|4317.4|4322.8|4320|4323.8|4321|4318.8|4316|370
1598961600000|2020-09-01 12:00:00|4323.1|4320.3|4322.8|4320|4325.4|4322.6|4320.8|4318|559
1598961900000|2020-09-01 12:05:00|4323.1|4320.3|4322.8|4320|4323.6|4320.8|4319.6|4316.8|550
1598962200000|2020-09-01 12:10:00|4322.6|4319.8|4321.8|4319|4322.8|4320|4318.8|4316|484
1598962500000|2020-09-01 12:15:00|4322.4|4319.6|4322.6|4319.8|4322.8|4320|4320.6|4317.8|235
1598962800000|2020-09-01 12:20:00|4322.8|4320|4319.8|4317|4322.8|4320|4318.8|4316|570
1598963100000|2020-09-01 12:25:00|4318.8|4316|4319.8|4317|4320.6|4317.8|4315.6|4312.8|711
1598963400000|2020-09-01 12:30:00|4318.8|4316|4318.8|4316|4321.4|4318.6|4317.6|4314.8|347
1598963700000|2020-09-01 12:35:00|4318.6|4315.8|4318.8|4316|4320.4|4317.6|4317.8|4315|261
1598964000000|2020-09-01 12:40:00|4318.2|4315.4|4315.8|4313|4322.6|4319.8|4315.6|4312.8|801
1598964300000|2020-09-01 12:45:00|4316.1|4313.3|4316.6|4313.8|4318.4|4315.6|4314.1|4311.3|621
1598964600000|2020-09-01 12:50:00|4316.8|4314|4315.4|4312.6|4317.8|4315|4315.4|4312.6|640
1598964900000|2020-09-01 12:55:00|4315.6|4312.8|4315.4|4312.6|4317.4|4314.6|4313.4|4310.6|1156
1598965200000|2020-09-01 13:00:00|4315.8|4313|4314.6|4311.8|4329.4|4326.6|4308.8|4306|5913
1598965500000|2020-09-01 13:05:00|4313.6|4310.8|4311.1|4308.3|4316.1|4313.3|4307.6|4304.8|2110
1598965800000|2020-09-01 13:10:00|4310.8|4308|4314.4|4311.6|4321.4|4318.6|4310.4|4307.6|2891
1598966100000|2020-09-01 13:15:00|4313.4|4310.6|4306.4|4303.6|4313.4|4310.6|4303.9|4301.1|3808
1598966400000|2020-09-01 13:20:00|4305.9|4303.1|4302.7|4299.9|4305.9|4303.1|4297.9|4295.1|2939
1598966700000|2020-09-01 13:25:00|4302.9|4300.1|4308.4|4305.6|4309.7|4306.9|4300.9|4298.1|4122
1598967000000|2020-09-01 13:30:00|4308.7|4305.9|4310.5|4307.7|4317|4314.2|4304|4301.2|3660
1598967300000|2020-09-01 13:35:00|4309.9|4307.1|4318.5|4315.7|4319.2|4316.4|4305.7|4302.9|2493
1598967600000|2020-09-01 13:40:00|4319|4316.2|4325.5|4322.7|4327.5|4324.7|4316.5|4313.7|3341
1598967900000|2020-09-01 13:45:00|4325.3|4322.5|4341|4338.2|4348.5|4345.7|4324.5|4321.7|10630
1598968200000|2020-09-01 13:50:00|4340.5|4337.7|4344.5|4341.7|4347.5|4344.7|4339.8|4337|4588
1598968500000|2020-09-01 13:55:00|4345|4342.2|4341.5|4338.7|4350.5|4347.7|4340.5|4337.7|3658
1598968800000|2020-09-01 14:00:00|4342.1|4339.3|4342.5|4339.7|4352.9|4350.1|4338.9|4336.1|4382
1598969100000|2020-09-01 14:05:00|4341.9|4339.1|4336.7|4333.9|4350.5|4347.7|4333.5|4330.7|3612
1598969400000|2020-09-01 14:10:00|4337.3|4334.5|4330.3|4327.5|4339.5|4336.7|4328.5|4325.7|4037
1598969700000|2020-09-01 14:15:00|4330.5|4327.7|4333.8|4331|4336.3|4333.5|4328.1|4325.3|2512
1598970000000|2020-09-01 14:20:00|4334.1|4331.3|4335.3|4332.5|4339.5|4336.7|4333.5|4330.7|1699
1598970300000|2020-09-01 14:25:00|4335.1|4332.3|4344.5|4341.7|4345.1|4342.3|4335.1|4332.3|2534
1598970600000|2020-09-01 14:30:00|4344.8|4342|4349.1|4346.3|4355.1|4352.3|4343.5|4340.7|7873
1598970900000|2020-09-01 14:35:00|4349.3|4346.5|4350.1|4347.3|4352.3|4349.5|4347.5|4344.7|1805
1598971200000|2020-09-01 14:40:00|4350.3|4347.5|4345.1|4342.3|4352.1|4349.3|4345.1|4342.3|1649
1598971500000|2020-09-01 14:45:00|4345.7|4342.9|4342.1|4339.3|4349.1|4346.3|4342.1|4339.3|1797
1598971800000|2020-09-01 14:50:00|4342.3|4339.5|4340.5|4337.7|4345.5|4342.7|4338.5|4335.7|3522
1598972100000|2020-09-01 14:55:00|4339.9|4337.1|4342.5|4339.7|4343.5|4340.7|4335.5|4332.7|1853
1598972400000|2020-09-01 15:00:00|4342.7|4339.9|4341.1|4338.3|4350.3|4347.5|4337.1|4334.3|3229
1598972700000|2020-09-01 15:05:00|4341.3|4338.5|4342.3|4339.5|4347.1|4344.3|4341.1|4338.3|2067
1598973000000|2020-09-01 15:10:00|4342.5|4339.7|4340.1|4337.3|4347.1|4344.3|4338.1|4335.3|2546
1598973300000|2020-09-01 15:15:00|4339.9|4337.1|4332.7|4329.9|4345.7|4342.9|4330.5|4327.7|4196
1598973600000|2020-09-01 15:20:00|4332.5|4329.7|4329.7|4326.9|4335.9|4333.1|4322.5|4319.7|6083
1598973900000|2020-09-01 15:25:00|4329.5|4326.7|4318.5|4315.7|4331.5|4328.7|4317.5|4314.7|4467
1598974200000|2020-09-01 15:30:00|4318.7|4315.9|4328.5|4325.7|4329.5|4326.7|4318.5|4315.7|3208
1598974500000|2020-09-01 15:35:00|4328.3|4325.5|4329.7|4326.9|4331.3|4328.5|4320.5|4317.7|1980
1598974800000|2020-09-01 15:40:00|4330.3|4327.5|4325.7|4322.9|4331.5|4328.7|4323.5|4320.7|1410
1598975100000|2020-09-01 15:45:00|4325.5|4322.7|4330.5|4327.7|4330.5|4327.7|4322.5|4319.7|1315
1598975400000|2020-09-01 15:50:00|4330.3|4327.5|4329.1|4326.3|4331.5|4328.7|4328.5|4325.7|1030
1598975700000|2020-09-01 15:55:00|4329.3|4326.5|4327.5|4324.7|4330.5|4327.7|4324.8|4322|1000
1598976000000|2020-09-01 16:00:00|4327.3|4324.5|4326.5|4323.7|4331.5|4328.7|4324.5|4321.7|1866
1598976300000|2020-09-01 16:05:00|4327.1|4324.3|4330.5|4327.7|4331.1|4328.3|4326.8|4324|1069
1598976600000|2020-09-01 16:10:00|4330.3|4327.5|4330.5|4327.7|4330.5|4327.7|4326.5|4323.7|828
1598976900000|2020-09-01 16:15:00|4330.1|4327.3|4329.5|4326.7|4331.3|4328.5|4329.1|4326.3|614
1598977200000|2020-09-01 16:20:00|4328.5|4325.7|4328.6|4325.8|4331.5|4328.7|4327.3|4324.5|1154
1598977500000|2020-09-01 16:25:00|4328.3|4325.5|4331.1|4328.3|4332.6|4329.8|4328.3|4325.5|799
1598977800000|2020-09-01 16:30:00|4331.3|4328.5|4328.3|4325.5|4331.6|4328.8|4326.6|4323.8|892
1598978100000|2020-09-01 16:35:00|4328.6|4325.8|4332|4329.2|4334|4331.2|4325.6|4322.8|7565
1598978400000|2020-09-01 16:40:00|4332.4|4329.6|4331|4328.2|4333|4330.2|4330|4327.2|937
1598978700000|2020-09-01 16:45:00|4330.8|4328|4325.2|4322.4|4331|4328.2|4324|4321.2|913
1598979000000|2020-09-01 16:50:00|4325|4322.2|4329.6|4326.8|4330.6|4327.8|4325|4322.2|1191
1598979300000|2020-09-01 16:55:00|4330|4327.2|4328.6|4325.8|4330.6|4327.8|4326.6|4323.8|649
1598979600000|2020-09-01 17:00:00|4328.8|4326|4316|4313.2|4328.8|4326|4314.6|4311.8|2930
1598979900000|2020-09-01 17:05:00|4315|4312.2|4310.8|4308|4316|4313.2|4310|4307.2|2127
1598980200000|2020-09-01 17:10:00|4310.6|4307.8|4303.4|4300.6|4311|4308.2|4302.7|4299.9|2188
1598980500000|2020-09-01 17:15:00|4303.7|4300.9|4309.4|4306.6|4311|4308.2|4303.7|4300.9|1546
1598980800000|2020-09-01 17:20:00|4310|4307.2|4305.4|4302.6|4310|4307.2|4299.4|4296.6|1729
1598981100000|2020-09-01 17:25:00|4304.8|4302|4308.2|4305.4|4308.4|4305.6|4302.4|4299.6|1237
1598981400000|2020-09-01 17:30:00|4308|4305.2|4307.4|4304.6|4310.4|4307.6|4306|4303.2|815
1598981700000|2020-09-01 17:35:00|4307.2|4304.4|4312|4309.2|4313.4|4310.6|4306.4|4303.6|2298
1598982000000|2020-09-01 17:40:00|4311.4|4308.6|4311.4|4308.6|4314|4311.2|4310.4|4307.6|1068
1598982300000|2020-09-01 17:45:00|4311.2|4308.4|4312.4|4309.6|4314.4|4311.6|4310.4|4307.6|2392
1598982600000|2020-09-01 17:50:00|4311.9|4309.1|4310.9|4308.1|4314.4|4311.6|4308.4|4305.6|3107
1598982900000|2020-09-01 17:55:00|4311.4|4308.6|4304.9|4302.1|4312.9|4310.1|4303.4|4300.6|1611
1598983200000|2020-09-01 18:00:00|4304.7|4301.9|4298.7|4295.9|4308.4|4305.6|4297.9|4295.1|3063
1598983500000|2020-09-01 18:05:00|4298.4|4295.6|4297.9|4295.1|4300.9|4298.1|4295.9|4293.1|2311
1598983800000|2020-09-01 18:10:00|4297.3|4294.5|4303.9|4301.1|4305.9|4303.1|4296.9|4294.1|1886
1598984100000|2020-09-01 18:15:00|4304.5|4301.7|4302.3|4299.5|4304.7|4301.9|4299.9|4297.1|3761
1598984400000|2020-09-01 18:20:00|4301.9|4299.1|4295.9|4293.1|4302.3|4299.5|4295.3|4292.5|6789
1598984700000|2020-09-01 18:25:00|4295.3|4292.5|4290.9|4288.1|4296.3|4293.5|4287.1|4284.3|11318
1598985000000|2020-09-01 18:30:00|4290.6|4287.8|4290.3|4287.5|4292.3|4289.5|4289.3|4286.5|1624
1598985300000|2020-09-01 18:35:00|4290.1|4287.3|4292.3|4289.5|4292.3|4289.5|4289.1|4286.3|1052
1598985600000|2020-09-01 18:40:00|4291.3|4288.5|4288.3|4285.5|4291.6|4288.8|4287.5|4284.7|932
1598985900000|2020-09-01 18:45:00|4288|4285.2|4292.3|4289.5|4292.3|4289.5|4287.7|4284.9|636
1598986200000|2020-09-01 18:50:00|4292.5|4289.7|4293.3|4290.5|4294.3|4291.5|4290.5|4287.7|450
1598986500000|2020-09-01 18:55:00|4292.3|4289.5|4290.7|4287.9|4293.3|4290.5|4290.3|4287.5|319
1598986800000|2020-09-01 19:00:00|4290.5|4287.7|4295.3|4292.5|4297.7|4294.9|4290.3|4287.5|783
1598987100000|2020-09-01 19:05:00|4295.5|4292.7|4299.3|4296.5|4300.9|4298.1|4295.5|4292.7|1170
1598987400000|2020-09-01 19:10:00|4298.9|4296.1|4297.9|4295.1|4299.9|4297.1|4296.9|4294.1|482
1598987700000|2020-09-01 19:15:00|4298.1|4295.3|4299.9|4297.1|4300.3|4297.5|4297.9|4295.1|335
1598988000000|2020-09-01 19:20:00|4300.1|4297.3|4299.9|4297.1|4300.3|4297.5|4296.9|4294.1|193
1598988300000|2020-09-01 19:25:00|4299.6|4296.8|4299.3|4296.5|4299.9|4297.1|4297.9|4295.1|200
1598988600000|2020-09-01 19:30:00|4298.9|4296.1|4301.1|4298.3|4301.3|4298.5|4298.9|4296.1|140
1598988900000|2020-09-01 19:35:00|4301.3|4298.5|4300.9|4298.1|4301.6|4298.8|4298.9|4296.1|170
1598989200000|2020-09-01 19:40:00|4301.1|4298.3|4301.9|4299.1|4302.3|4299.5|4300.9|4298.1|694
1598989500000|2020-09-01 19:45:00|4301.3|4298.5|4302.9|4300.1|4302.9|4300.1|4300.9|4298.1|212
1598989800000|2020-09-01 19:50:00|4302.4|4299.6|4304.9|4302.1|4305.9|4303.1|4300.9|4298.1|723
1598990100000|2020-09-01 19:55:00|4305.1|4302.3|4303.9|4301.1|4306.9|4304.1|4302.4|4299.6|1199
1598990400000|2020-09-01 20:00:00|4304.1|4301.3|4305.4|4302.6|4305.9|4303.1|4302.9|4300.1|146
1598990700000|2020-09-01 20:05:00|4305.2|4302.4|4307.2|4304.4|4307.2|4304.4|4304.9|4302.1|184
1598991000000|2020-09-01 20:10:00|4306.4|4303.6|4306.4|4303.6|4307.4|4304.6|4305.7|4302.9|177
1598991300000|2020-09-01 20:15:00|4306.7|4303.9|4307.7|4304.9|4307.9|4305.1|4306.7|4303.9|141
1598991600000|2020-09-01 20:20:00|4308|4305.2|4307.2|4304.4|4308.5|4305.7|4307|4304.2|127
1598991900000|2020-09-01 20:25:00|4307.4|4304.6|4306|4303.2|4307.4|4304.6|4305|4302.2|214
1598992200000|2020-09-01 20:30:00|4306.2|4303.4|4320.8|4318|4323.5|4320.7|4305.4|4300.1|2084
1598992500000|2020-09-01 20:35:00|4321|4318.2|4319.2|4316.4|4321.4|4318.6|4317|4314.2|788
1598992800000|2020-09-01 20:40:00|4319.5|4316.7|4313|4310.2|4319.5|4316.7|4313|4310.2|480
1598993100000|2020-09-01 20:45:00|4313.2|4310.4|4306|4303.2|4314.5|4311.7|4306|4303.2|307
1598993400000|2020-09-01 20:50:00|4305.7|4302.9|4312.2|4309.4|4315|4312.2|4305.3|4302.5|362
1598993700000|2020-09-01 20:55:00|4312.8|4310|4314.2|4311.4|4315.4|4312.6|4312.5|4309.7|247
1598997600000|2020-09-01 22:00:00|4316.2|4313.4|4314.2|4311.4|4321.2|4318.4|4312.2|4309.4|612
1598997900000|2020-09-01 22:05:00|4313.9|4311.1|4313.5|4310.7|4315|4312.2|4312.2|4309.4|79
1598998200000|2020-09-01 22:10:00|4313.2|4310.4|4314.5|4311.7|4316.2|4313.4|4313.2|4310.4|89
1598998500000|2020-09-01 22:15:00|4314.2|4311.4|4313.2|4310.4|4314.2|4311.4|4311|4308.2|163
1598998800000|2020-09-01 22:20:00|4313.8|4311|4314.2|4311.4|4315|4312.2|4313.2|4310.4|96
1598999100000|2020-09-01 22:25:00|4314|4311.2|4313.2|4310.4|4314.2|4311.4|4313.2|4310.4|30
1598999400000|2020-09-01 22:30:00|4313.5|4310.7|4316.3|4313.5|4316.3|4313.5|4311.2|4308.4|177
1598999700000|2020-09-01 22:35:00|4316|4313.2|4315.3|4312.5|4316.3|4313.5|4315.3|4312.5|42
1599000000000|2020-09-01 22:40:00|4315.7|4312.9|4316.3|4313.5|4316.3|4313.5|4315.3|4312.5|40
1599000300000|2020-09-01 22:45:00|4315.7|4312.9|4316.3|4313.5|4316.5|4313.7|4315.3|4312.5|59
1599000600000|2020-09-01 22:50:00|4315.5|4312.7|4315.3|4312.5|4315.5|4312.7|4315.3|4312.5|29
1599000900000|2020-09-01 22:55:00|4315.1|4312.3|4315.1|4312.3|4316.3|4313.5|4315.1|4312.3|33
1599001200000|2020-09-01 23:00:00|4315.3|4312.5|4316.3|4313.5|4316.3|4313.5|4315.3|4312.5|53
1599001500000|2020-09-01 23:05:00|4315.3|4312.5|4315.3|4312.5|4315.3|4312.5|4315.1|4312.3|24
1599001800000|2020-09-01 23:10:00|4315.5|4312.7|4316.3|4313.5|4316.3|4313.5|4315.5|4312.7|27
1599002100000|2020-09-01 23:15:00|4317.3|4314.5|4317.3|4314.5|4317.3|4314.5|4317.3|4314.5|25
1599002400000|2020-09-01 23:20:00|4318.3|4315.5|4319.3|4316.5|4319.9|4317.1|4318.3|4315.5|111
1599002700000|2020-09-01 23:25:00|4319.6|4316.8|4323.1|4320.3|4323.1|4320.3|4319.3|4316.5|185
1599003000000|2020-09-01 23:30:00|4323.3|4320.5|4322.5|4319.7|4324.3|4321.5|4322.5|4319.7|259
1599003300000|2020-09-01 23:35:00|4323.1|4320.3|4322.3|4319.5|4324.3|4321.5|4322.3|4319.5|177
1599003600000|2020-09-01 23:40:00|4322.1|4319.3|4321.3|4318.5|4322.1|4319.3|4321.1|4318.3|65
1599003900000|2020-09-01 23:45:00|4321.9|4319.1|4324.1|4321.3|4324.1|4321.3|4321.9|4319.1|95
1599004200000|2020-09-01 23:50:00|4323.8|4321|4323.3|4320.5|4324.3|4321.5|4322.3|4319.5|73
1599004500000|2020-09-01 23:55:00|4323|4320.2|4321.1|4318.3|4323.3|4320.5|4321.1|4318.3|93
1599004800000|2020-09-02 00:00:00|4320.6|4317.8|4321.1|4318.3|4321.3|4318.5|4317.1|4314.3|430
1599005100000|2020-09-02 00:05:00|4320.3|4317.5|4323.5|4320.7|4323.8|4321|4320.3|4317.5|286
1599005400000|2020-09-02 00:10:00|4323.8|4321|4324.3|4321.5|4325.1|4322.3|4322.1|4319.3|179
1599005700000|2020-09-02 00:15:00|4324.5|4321.7|4321.3|4318.5|4325.1|4322.3|4320.5|4317.7|193
1599006000000|2020-09-02 00:20:00|4321.1|4318.3|4322.3|4319.5|4323.1|4320.3|4320.5|4317.7|228
1599006300000|2020-09-02 00:25:00|4322.1|4319.3|4323|4320.2|4323.5|4320.7|4321.5|4318.7|97
1599006600000|2020-09-02 00:30:00|4322.8|4320|4322.1|4319.3|4324.1|4321.3|4321.5|4318.7|163
1599006900000|2020-09-02 00:35:00|4322.3|4319.5|4324.1|4321.3|4325.1|4322.3|4322.1|4319.3|134
1599007200000|2020-09-02 00:40:00|4325.1|4322.3|4329.1|4326.3|4330.1|4327.3|4324.3|4321.5|443
1599007500000|2020-09-02 00:45:00|4328.6|4325.8|4327.1|4324.3|4330.1|4327.3|4326.6|4323.8|226
1599007800000|2020-09-02 00:50:00|4326.9|4324.1|4324.8|4322|4327.1|4324.3|4324.3|4321.5|104
1599008100000|2020-09-02 00:55:00|4324.3|4321.5|4324.1|4321.3|4326.1|4323.3|4323.1|4320.3|168
1599008400000|2020-09-02 01:00:00|4323.6|4320.8|4326.1|4323.3|4327.1|4324.3|4323.1|4320.3|219
1599008700000|2020-09-02 01:05:00|4326.4|4323.6|4326.1|4323.3|4326.4|4323.6|4323.1|4320.3|138
1599009000000|2020-09-02 01:10:00|4325.6|4322.8|4326.4|4323.6|4327.1|4324.3|4324.1|4321.3|147
1599009300000|2020-09-02 01:15:00|4326.9|4324.1|4327.1|4324.3|4327.4|4324.6|4325.1|4322.3|136
1599009600000|2020-09-02 01:20:00|4326.6|4323.8|4329.2|4326.4|4329.4|4326.6|4326.1|4323.3|183
1599009900000|2020-09-02 01:25:00|4328.9|4326.1|4326.2|4323.4|4329.2|4326.4|4326.2|4323.4|156
1599010200000|2020-09-02 01:30:00|4325.6|4322.8|4327.2|4324.4|4327.2|4324.4|4325.2|4322.4|141
1599010500000|2020-09-02 01:35:00|4326.6|4323.8|4327.4|4324.6|4327.4|4324.6|4324.2|4321.4|218
1599010800000|2020-09-02 01:40:00|4327.2|4324.4|4327.2|4324.4|4327.6|4324.8|4325.4|4322.6|163
1599011100000|2020-09-02 01:45:00|4326.6|4323.8|4325.6|4322.8|4327.6|4324.8|4325.2|4322.4|119
1599011400000|2020-09-02 01:50:00|4325.4|4322.6|4328.2|4325.4|4329.2|4326.4|4325.2|4322.4|273
1599011700000|2020-09-02 01:55:00|4327.6|4324.8|4326.6|4323.8|4328.4|4325.6|4326.4|4323.6|115
1599012000000|2020-09-02 02:00:00|4326.4|4323.6|4326.4|4323.6|4327.2|4324.4|4325.2|4322.4|202
1599012300000|2020-09-02 02:05:00|4326.6|4323.8|4327.2|4324.4|4327.6|4324.8|4326.4|4323.6|96
1599012600000|2020-09-02 02:10:00|4326.6|4323.8|4328.2|4325.4|4328.4|4325.6|4326.6|4323.8|105
1599012900000|2020-09-02 02:15:00|4327.6|4324.8|4327.6|4324.8|4328.2|4325.4|4327.2|4324.4|26
1599013200000|2020-09-02 02:20:00|4327.2|4324.4|4327.6|4324.8|4328.2|4325.4|4326.4|4323.6|54
1599013500000|2020-09-02 02:25:00|4328.2|4325.4|4326.2|4323.4|4328.2|4325.4|4326.2|4323.4|71
1599013800000|2020-09-02 02:30:00|4325.6|4322.8|4327.6|4324.8|4328.6|4325.8|4325.2|4322.4|266
1599014100000|2020-09-02 02:35:00|4327.4|4324.6|4329.4|4326.6|4329.6|4326.8|4327.2|4324.4|176
1599014400000|2020-09-02 02:40:00|4329.6|4326.8|4328.6|4325.8|4330.6|4327.8|4328.6|4325.8|173
1599014700000|2020-09-02 02:45:00|4328.2|4325.4|4329.6|4326.8|4330.6|4327.8|4327.6|4324.8|307
1599015000000|2020-09-02 02:50:00|4329.4|4326.6|4328.2|4325.4|4329.4|4326.6|4327.4|4324.6|72
1599015300000|2020-09-02 02:55:00|4327.6|4324.8|4327.6|4324.8|4328.4|4325.6|4327.2|4324.4|83
1599015600000|2020-09-02 03:00:00|4327.2|4324.4|4326.6|4323.8|4327.4|4324.6|4326.6|4323.8|65
1599015900000|2020-09-02 03:05:00|4326.2|4323.4|4325.6|4322.8|4326.6|4323.8|4325.6|4322.8|112
1599016200000|2020-09-02 03:10:00|4325.4|4322.6|4325.7|4322.9|4325.7|4322.9|4325.4|4322.6|95
1599016500000|2020-09-02 03:15:00|4325.2|4322.4|4325.2|4322.4|4325.7|4322.9|4324.7|4321.9|157
1599016800000|2020-09-02 03:20:00|4325.4|4322.6|4324.7|4321.9|4325.7|4322.9|4324.7|4321.9|83
1599017100000|2020-09-02 03:25:00|4324.9|4322.1|4325.7|4322.9|4325.7|4322.9|4324.7|4321.9|126
1599017400000|2020-09-02 03:30:00|4325.4|4322.6|4323.2|4320.4|4325.7|4322.9|4323.2|4320.4|131
1599017700000|2020-09-02 03:35:00|4323.7|4320.9|4323.7|4320.9|4324.2|4321.4|4323.2|4320.4|51
1599018000000|2020-09-02 03:40:00|4324.5|4321.7|4324.2|4321.4|4324.5|4321.7|4323.5|4320.7|70
1599018300000|2020-09-02 03:45:00|4324.5|4321.7|4325.5|4322.7|4325.7|4322.9|4324.2|4321.4|50
1599018600000|2020-09-02 03:50:00|4325.7|4322.9|4325.5|4322.7|4325.7|4322.9|4324.7|4321.9|35
1599018900000|2020-09-02 03:55:00|4325.7|4322.9|4327.5|4324.7|4327.7|4324.9|4325.7|4322.9|144
1599019200000|2020-09-02 04:00:00|4327.7|4324.9|4327.7|4324.9|4328|4325.2|4327.5|4324.7|90
1599019500000|2020-09-02 04:05:00|4326.7|4323.9|4325.7|4322.9|4327.3|4324.5|4325.7|4322.9|89
1599019800000|2020-09-02 04:10:00|4325.3|4322.5|4324.3|4321.5|4325.3|4322.5|4323.3|4320.5|158
1599020100000|2020-09-02 04:15:00|4324.5|4321.7|4324.7|4321.9|4325.7|4322.9|4324.3|4321.5|84
1599020400000|2020-09-02 04:20:00|4325.3|4322.5|4326.3|4323.5|4326.3|4323.5|4325.3|4322.5|46
1599020700000|2020-09-02 04:25:00|4326.7|4323.9|4325.7|4322.9|4327.3|4324.5|4325.7|4322.9|64
1599021000000|2020-09-02 04:30:00|4325.3|4322.5|4324.3|4321.5|4325.5|4322.7|4324.3|4321.5|83
1599021300000|2020-09-02 04:35:00|4324.5|4321.7|4324.5|4321.7|4324.5|4321.7|4323.7|4320.9|64
1599021600000|2020-09-02 04:40:00|4324.7|4321.9|4324.5|4321.7|4325.3|4322.5|4324.3|4321.5|20
1599021900000|2020-09-02 04:45:00|4324.7|4321.9|4324.7|4321.9|4325.3|4322.5|4324.3|4321.5|39
1599022200000|2020-09-02 04:50:00|4324.5|4321.7|4324.3|4321.5|4325.3|4322.5|4324.3|4321.5|23
1599022500000|2020-09-02 04:55:00|4323.7|4320.9|4324.3|4321.5|4325.3|4322.5|4322.5|4319.7|157
1599022800000|2020-09-02 05:00:00|4323.7|4320.9|4324.3|4321.5|4325.3|4322.5|4323.3|4320.5|110
1599023100000|2020-09-02 05:05:00|4323.3|4320.5|4328.3|4325.5|4330.3|4327.5|4323.3|4320.5|461
1599023400000|2020-09-02 05:10:00|4328.5|4325.7|4330.3|4327.5|4330.3|4327.5|4328.3|4325.5|171
1599023700000|2020-09-02 05:15:00|4330|4327.2|4328.7|4325.9|4330.6|4327.8|4328|4325.2|155
1599024000000|2020-09-02 05:20:00|4328.3|4325.5|4328.3|4325.5|4328.7|4325.9|4327.7|4324.9|117
1599024300000|2020-09-02 05:25:00|4328.5|4325.7|4330.3|4327.5|4330.3|4327.5|4328.3|4325.5|145
1599024600000|2020-09-02 05:30:00|4330.9|4328.1|4330.3|4327.5|4331.3|4328.5|4330.3|4327.5|147
1599024900000|2020-09-02 05:35:00|4330.5|4327.7|4332.3|4329.5|4333.3|4330.5|4329.7|4326.9|251
1599025200000|2020-09-02 05:40:00|4332.5|4329.7|4332.3|4329.5|4332.5|4329.7|4331.3|4328.5|158
1599025500000|2020-09-02 05:45:00|4332.5|4329.7|4331.8|4329|4333.3|4330.5|4331.8|4329|174
1599025800000|2020-09-02 05:50:00|4331.5|4328.7|4331.5|4328.7|4332.3|4329.5|4330.8|4328|98
1599026100000|2020-09-02 05:55:00|4331.3|4328.5|4331.3|4328.5|4331.5|4328.7|4330.3|4327.5|112
1599026400000|2020-09-02 06:00:00|4331.5|4328.7|4332.3|4329.5|4335.3|4332.5|4331.5|4328.7|494
1599026700000|2020-09-02 06:05:00|4332.6|4329.8|4329.3|4326.5|4333.3|4330.5|4328.3|4325.5|332
1599027000000|2020-09-02 06:10:00|4330.3|4327.5|4330.6|4327.8|4331.8|4329|4329.6|4326.8|153
1599027300000|2020-09-02 06:15:00|4330.3|4327.5|4329.8|4327|4331.6|4328.8|4329.3|4326.5|213
1599027600000|2020-09-02 06:20:00|4329.6|4326.8|4329.3|4326.5|4330.3|4327.5|4328.6|4325.8|166
1599027900000|2020-09-02 06:25:00|4328.8|4326|4329.4|4326.6|4329.4|4326.6|4326.8|4324|215
1599028200000|2020-09-02 06:30:00|4329.6|4326.8|4328.4|4325.6|4330.4|4327.6|4327.4|4324.6|320
1599028500000|2020-09-02 06:35:00|4328.6|4325.8|4324.4|4321.6|4328.8|4326|4324.4|4321.6|284
1599028800000|2020-09-02 06:40:00|4324.6|4321.8|4326.6|4323.8|4327.6|4324.8|4324.6|4321.8|253
1599029100000|2020-09-02 06:45:00|4326.8|4324|4328.4|4325.6|4330.4|4327.6|4326.8|4324|361
1599029400000|2020-09-02 06:50:00|4328.1|4325.3|4328.4|4325.6|4331.8|4329|4328.1|4325.3|305
1599029700000|2020-09-02 06:55:00|4328.6|4325.8|4330.6|4327.8|4332.8|4330|4328.4|4325.6|484
1599030000000|2020-09-02 07:00:00|4330.8|4328|4328.8|4326|4332.6|4329.8|4327.6|4324.8|535
1599030300000|2020-09-02 07:05:00|4328.6|4325.8|4332.6|4329.8|4334.8|4332|4326.8|4324|687
1599030600000|2020-09-02 07:10:00|4333.1|4330.3|4332.8|4330|4334.8|4332|4331.8|4329|298
1599030900000|2020-09-02 07:15:00|4333.6|4330.8|4327.8|4325|4334.8|4332|4326.4|4323.6|622
1599031200000|2020-09-02 07:20:00|4328.4|4325.6|4327.8|4325|4329.8|4327|4326.8|4324|505
1599031500000|2020-09-02 07:25:00|4327.6|4324.8|4325.4|4322.6|4328.6|4325.8|4324.6|4321.8|594
1599031800000|2020-09-02 07:30:00|4325.8|4323|4327.4|4324.6|4332.1|4329.3|4325.8|4323|508
1599032100000|2020-09-02 07:35:00|4326.8|4324|4326.4|4323.6|4327.4|4324.6|4325.4|4322.6|241
1599032400000|2020-09-02 07:40:00|4326.1|4323.3|4327.4|4324.6|4328.8|4326|4325.4|4322.6|241
1599032700000|2020-09-02 07:45:00|4326.8|4324|4328.6|4325.8|4329.6|4326.8|4326.8|4324|323
1599033000000|2020-09-02 07:50:00|4328.4|4325.6|4325.8|4323|4328.8|4326|4324.6|4321.8|397
1599033300000|2020-09-02 07:55:00|4326.4|4323.6|4324.4|4321.6|4328.4|4325.6|4324.4|4321.6|277
1599033600000|2020-09-02 08:00:00|4323.8|4321|4324.4|4321.6|4327.6|4324.8|4323.4|4320.6|740
1599033900000|2020-09-02 08:05:00|4323.8|4321|4322.1|4319.3|4327.4|4324.6|4321.8|4319|669
1599034200000|2020-09-02 08:10:00|4322.4|4319.6|4323.9|4321.1|4325.6|4322.8|4321.6|4318.8|553
1599034500000|2020-09-02 08:15:00|4324.1|4321.3|4325.9|4323.1|4325.9|4323.1|4323.4|4320.6|229
1599034800000|2020-09-02 08:20:00|4326.6|4323.8|4329.4|4326.6|4330.9|4328.1|4326.6|4323.8|1030
1599035100000|2020-09-02 08:25:00|4329.1|4326.3|4326.9|4324.1|4330.9|4328.1|4326.9|4324.1|620
1599035400000|2020-09-02 08:30:00|4327.4|4324.6|4331.6|4328.8|4332.6|4329.8|4325.9|4323.1|1056
1599035700000|2020-09-02 08:35:00|4331.9|4329.1|4323.4|4320.6|4332.4|4329.6|4322.4|4319.6|586
1599036000000|2020-09-02 08:40:00|4323.7|4320.9|4324.4|4321.6|4324.9|4322.1|4321.4|4318.6|599
1599036300000|2020-09-02 08:45:00|4324.2|4321.4|4319.9|4317.1|4325.9|4323.1|4318.7|4315.9|556
1599036600000|2020-09-02 08:50:00|4319.7|4316.9|4318.7|4315.9|4320.9|4318.1|4316.7|4313.9|695
1599036900000|2020-09-02 08:55:00|4318.4|4315.6|4312.9|4310.1|4318.9|4316.1|4310.9|4308.1|1209
1599037200000|2020-09-02 09:00:00|4313.4|4310.6|4297.5|4294.7|4313.4|4310.6|4297.5|4294.7|2620
1599037500000|2020-09-02 09:05:00|4297.7|4294.9|4304.9|4302.1|4305.7|4302.9|4296.5|4293.7|2053
1599037800000|2020-09-02 09:10:00|4305.5|4302.7|4306.9|4304.1|4308.9|4306.1|4304.7|4301.9|1153
1599038100000|2020-09-02 09:15:00|4307.7|4304.9|4309.9|4307.1|4309.9|4307.1|4305.9|4303.1|776
1599038400000|2020-09-02 09:20:00|4309.3|4306.5|4308.9|4306.1|4309.9|4307.1|4303.9|4301.1|754
1599038700000|2020-09-02 09:25:00|4308.7|4305.9|4305.1|4302.3|4309.7|4306.9|4301.9|4299.1|1603
1599039000000|2020-09-02 09:30:00|4304.9|4302.1|4305.6|4302.8|4305.9|4303.1|4302.3|4299.5|421
1599039300000|2020-09-02 09:35:00|4305.3|4302.5|4304.9|4302.1|4307.9|4305.1|4301.3|4298.5|389
1599039600000|2020-09-02 09:40:00|4304.6|4301.8|4300.1|4297.3|4304.9|4302.1|4298.9|4296.1|775
1599039900000|2020-09-02 09:45:00|4299.9|4297.1|4301.1|4298.3|4303.9|4301.1|4299.4|4296.6|663
1599040200000|2020-09-02 09:50:00|4301.4|4298.6|4303.4|4300.6|4303.9|4301.1|4299.1|4296.3|418
1599040500000|2020-09-02 09:55:00|4303.1|4300.3|4305.1|4302.3|4306.4|4303.6|4303.1|4300.3|569
1599040800000|2020-09-02 10:00:00|4304.9|4302.1|4301.4|4298.6|4305.4|4302.6|4301.4|4298.6|422
1599041100000|2020-09-02 10:05:00|4301.6|4298.8|4301.2|4298.4|4302.1|4299.3|4299.4|4296.6|405
1599041400000|2020-09-02 10:10:00|4300.9|4298.1|4298.9|4296.1|4301.2|4298.4|4298.4|4295.6|473
1599041700000|2020-09-02 10:15:00|4298.7|4295.9|4303.9|4301.1|4304.9|4302.1|4298.2|4295.4|682
1599042000000|2020-09-02 10:20:00|4303.4|4300.6|4303.2|4300.4|4303.9|4301.1|4302.2|4299.4|234
1599042300000|2020-09-02 10:25:00|4303.4|4300.6|4302.9|4300.1|4305.4|4302.6|4301.4|4298.6|297
1599042600000|2020-09-02 10:30:00|4302.4|4299.6|4301.2|4298.4|4302.9|4300.1|4300.9|4298.1|201
1599042900000|2020-09-02 10:35:00|4300.9|4298.1|4303|4300.2|4304|4301.2|4300.4|4297.6|207
1599043200000|2020-09-02 10:40:00|4303.2|4300.4|4305.2|4302.4|4306|4303.2|4303|4300.2|253
1599043500000|2020-09-02 10:45:00|4305.7|4302.9|4309|4306.2|4309|4306.2|4305.2|4302.4|617
1599043800000|2020-09-02 10:50:00|4309.2|4306.4|4315|4312.2|4315.4|4312.6|4309|4306.2|927
1599044100000|2020-09-02 10:55:00|4315.2|4312.4|4311.4|4308.6|4315.4|4312.6|4310.4|4307.6|534
1599044400000|2020-09-02 11:00:00|4311.7|4308.9|4311.4|4308.6|4313|4310.2|4310.2|4307.4|546
1599044700000|2020-09-02 11:05:00|4311.2|4308.4|4315.2|4312.4|4316.7|4313.9|4311.2|4308.4|552
1599045000000|2020-09-02 11:10:00|4314.4|4311.6|4314.4|4311.6|4316.4|4313.6|4314|4311.2|457
1599045300000|2020-09-02 11:15:00|4314.7|4311.9|4315.4|4312.6|4317.2|4314.4|4313.4|4310.6|494
1599045600000|2020-09-02 11:20:00|4315.2|4312.4|4318|4315.2|4318.7|4315.9|4315|4312.2|406
1599045900000|2020-09-02 11:25:00|4317.7|4314.9|4315.4|4312.6|4318.4|4315.6|4313|4310.2|621
1599046200000|2020-09-02 11:30:00|4315.2|4312.4|4316.2|4313.4|4316.4|4313.6|4314.4|4311.6|277
1599046500000|2020-09-02 11:35:00|4316.4|4313.6|4318.2|4315.4|4318.4|4315.6|4315|4312.2|404
1599046800000|2020-09-02 11:40:00|4318.4|4315.6|4315.2|4312.4|4318.4|4315.6|4314.2|4311.4|432
1599047100000|2020-09-02 11:45:00|4315.4|4312.6|4313.2|4310.4|4316.4|4313.6|4312.7|4309.9|293
1599047400000|2020-09-02 11:50:00|4313|4310.2|4318.4|4315.6|4320.4|4317.6|4313|4310.2|741
1599047700000|2020-09-02 11:55:00|4318.7|4315.9|4318.4|4315.6|4323|4320.2|4316.4|4313.6|799
1599048000000|2020-09-02 12:00:00|4319|4316.2|4318.2|4315.4|4325|4322.2|4318|4315.2|1379
1599048300000|2020-09-02 12:05:00|4318|4315.2|4319.8|4317|4321.8|4319|4316|4313.2|1522
1599048600000|2020-09-02 12:10:00|4320|4317.2|4318.5|4315.7|4321|4318.2|4316.2|4313.4|660
1599048900000|2020-09-02 12:15:00|4318.2|4315.4|4318.2|4315.4|4319.7|4316.9|4314|4311.2|1091
1599049200000|2020-09-02 12:20:00|4318|4315.2|4318|4315.2|4319|4316.2|4316|4313.2|412
1599049500000|2020-09-02 12:25:00|4317.5|4314.7|4317.6|4314.8|4318|4315.2|4314|4311.2|775
1599049800000|2020-09-02 12:30:00|4317.8|4315|4313.8|4311|4318.6|4315.8|4312.6|4309.8|773
1599050100000|2020-09-02 12:35:00|4313.6|4310.8|4313.8|4311|4314.8|4312|4310|4307.2|687
1599050400000|2020-09-02 12:40:00|4313.6|4310.8|4310.8|4308|4313.8|4311|4310.6|4307.8|533
1599050700000|2020-09-02 12:45:00|4310.6|4307.8|4309.6|4306.8|4312.8|4310|4309.6|4306.8|408
1599051000000|2020-09-02 12:50:00|4309.8|4307|4311.8|4309|4311.8|4309|4306.6|4303.8|839
1599051300000|2020-09-02 12:55:00|4312|4309.2|4313.6|4310.8|4315|4312.2|4311.8|4309|627
1599051600000|2020-09-02 13:00:00|4314|4311.2|4299|4296.2|4314|4311.2|4297|4294.2|4168
1599051900000|2020-09-02 13:05:00|4298.6|4295.8|4298.1|4295.3|4301.1|4298.3|4296.8|4294|2058
1599052200000|2020-09-02 13:10:00|4298.6|4295.8|4298.5|4295.7|4301.1|4298.3|4296.1|4293.3|2068
1599052500000|2020-09-02 13:15:00|4298.8|4296|4301.1|4298.3|4302.1|4299.3|4297.3|4294.5|1308
1599052800000|2020-09-02 13:20:00|4301.3|4298.5|4296.1|4293.3|4301.3|4298.5|4294.5|4291.7|2044
1599053100000|2020-09-02 13:25:00|4295.5|4292.7|4293.5|4290.7|4297.5|4294.7|4292.5|4289.7|1628
1599053400000|2020-09-02 13:30:00|4294.1|4291.3|4280.5|4277.7|4294.3|4291.5|4279.5|4276.7|5514
1599053700000|2020-09-02 13:35:00|4280.1|4277.3|4267.2|4264.4|4281.5|4278.7|4263.7|4260.9|9505
1599054000000|2020-09-02 13:40:00|4267.5|4264.7|4272.8|4270|4275.7|4272.9|4258.5|4255.7|8118
1599054300000|2020-09-02 13:45:00|4273.1|4270.3|4271|4268.2|4277.5|4274.7|4266.5|4263.7|6122
1599054600000|2020-09-02 13:50:00|4270.7|4267.9|4265|4262.2|4270.7|4267.9|4260.5|4257.7|3091
1599054900000|2020-09-02 13:55:00|4264.7|4261.9|4259|4256.2|4266|4263.2|4255|4252.2|4415
1599055200000|2020-09-02 14:00:00|4258.5|4255.7|4258|4255.2|4261.8|4259|4240|4237.2|12125
1599055500000|2020-09-02 14:05:00|4259|4256.2|4245|4242.2|4259|4256.2|4241.8|4239|5404
1599055800000|2020-09-02 14:10:00|4244.5|4241.7|4248.4|4245.6|4252.5|4249.7|4241|4238.2|6456
1599056100000|2020-09-02 14:15:00|4247.4|4244.6|4248|4245.2|4253|4250.2|4240.4|4237.6|5668
1599056400000|2020-09-02 14:20:00|4248.5|4245.7|4243|4240.2|4249|4246.2|4238|4235.2|3722
1599056700000|2020-09-02 14:25:00|4243.8|4241|4255.8|4253|4256.6|4253.8|4241|4238.2|3279
1599057000000|2020-09-02 14:30:00|4271.2|4268.4|4280.8|4278|4294.8|4292|4257.5|4254.7|14765
1599057300000|2020-09-02 14:35:00|4280.6|4277.8|4255|4252.2|4280.8|4278|4254.6|4251.8|8216
1599057600000|2020-09-02 14:40:00|4255.6|4252.8|4220|4217.2|4256|4253.2|4214.4|4211.6|12116
1599057900000|2020-09-02 14:45:00|4219.8|4217|4211.2|4208.4|4220|4217.2|4202|4199.2|12950
1599058200000|2020-09-02 14:50:00|4211.8|4209|4217.2|4214.4|4228.8|4226|4211.2|4208.4|8092
1599058500000|2020-09-02 14:55:00|4217|4214.2|4212.5|4209.7|4217.2|4214.4|4202.5|4199.7|5503
1599058800000|2020-09-02 15:00:00|4213|4210.2|4211.5|4208.7|4213.2|4210.4|4200|4197.2|5876
1599059100000|2020-09-02 15:05:00|4210.5|4207.7|4201.5|4198.7|4212.2|4209.4|4201.5|4198.7|4995
1599059400000|2020-09-02 15:10:00|4202|4199.2|4205.5|4202.7|4209.5|4206.7|4200.5|4197.7|3452
1599059700000|2020-09-02 15:15:00|4204.5|4201.7|4197.5|4194.7|4205|4202.2|4195.5|4192.7|5423
1599060000000|2020-09-02 15:20:00|4198|4195.2|4186|4183.2|4199.5|4196.7|4184.3|4181.5|5667
1599060300000|2020-09-02 15:25:00|4185.5|4182.7|4194.5|4191.7|4196.5|4193.7|4177.5|4174.7|8425
1599060600000|2020-09-02 15:30:00|4194.3|4191.5|4213.5|4210.7|4216.5|4213.7|4187.5|4184.7|7169
1599060900000|2020-09-02 15:35:00|4213.3|4210.5|4191.8|4189|4214|4211.2|4191.3|4188.5|4232
1599061200000|2020-09-02 15:40:00|4192|4189.2|4186.5|4183.7|4198.3|4195.5|4186.5|4183.7|4168
1599061500000|2020-09-02 15:45:00|4185.5|4182.7|4183.5|4180.7|4191.5|4188.7|4180.5|4177.7|3244
1599061800000|2020-09-02 15:50:00|4182.9|4180.1|4183.5|4180.7|4184.5|4181.7|4179.1|4176.3|2531
1599062100000|2020-09-02 15:55:00|4183.8|4181|4181.5|4178.7|4184.5|4181.7|4178.1|4175.3|1970
1599062400000|2020-09-02 16:00:00|4181|4178.2|4182.5|4179.7|4187.1|4184.3|4177.5|4174.7|2875
1599062700000|2020-09-02 16:05:00|4183.1|4180.3|4191.3|4188.5|4192.1|4189.3|4174.5|4171.7|4226
1599063000000|2020-09-02 16:10:00|4191.1|4188.3|4187.5|4184.7|4193.5|4190.7|4185.3|4182.5|2717
1599063300000|2020-09-02 16:15:00|4186.5|4183.7|4182.5|4179.7|4187.3|4184.5|4182.1|4179.3|1371
1599063600000|2020-09-02 16:20:00|4183.1|4180.3|4178.5|4175.7|4183.5|4180.7|4176.5|4173.7|2466
1599063900000|2020-09-02 16:25:00|4178|4175.2|4186.3|4183.5|4186.5|4183.7|4174.5|4171.7|2032
1599064200000|2020-09-02 16:30:00|4186.1|4183.3|4179.5|4176.7|4190.1|4187.3|4178.3|4175.5|1906
1599064500000|2020-09-02 16:35:00|4179.3|4176.5|4184.3|4181.5|4186.1|4183.3|4175.5|4172.7|2869
1599064800000|2020-09-02 16:40:00|4183.8|4181|4181.5|4178.7|4186.1|4183.3|4178.5|4175.7|1564
1599065100000|2020-09-02 16:45:00|4181.3|4178.5|4182.5|4179.7|4186.3|4183.5|4176.5|4173.7|1756
1599065400000|2020-09-02 16:50:00|4181.5|4178.7|4179.5|4176.7|4182.5|4179.7|4175.3|4172.5|1397
1599065700000|2020-09-02 16:55:00|4180.1|4177.3|4174.3|4171.5|4181.3|4178.5|4172.5|4169.7|2687
1599066000000|2020-09-02 17:00:00|4174.5|4171.7|4190.6|4187.8|4192.6|4189.8|4172.5|4169.7|3096
1599066300000|2020-09-02 17:05:00|4191.1|4188.3|4192.3|4189.5|4194.6|4191.8|4188.6|4185.8|1744
1599066600000|2020-09-02 17:10:00|4191.9|4189.1|4192.3|4189.5|4194.6|4191.8|4189.1|4186.3|1324
1599066900000|2020-09-02 17:15:00|4191.8|4189|4186.6|4183.8|4194.3|4191.5|4184.3|4181.5|1649
1599067200000|2020-09-02 17:20:00|4187.3|4184.5|4187.1|4184.3|4190.6|4187.8|4185.3|4182.5|989
1599067500000|2020-09-02 17:25:00|4187.3|4184.5|4196.6|4193.8|4199.6|4196.8|4187.3|4184.5|1682
1599067800000|2020-09-02 17:30:00|4196.3|4193.5|4195.6|4192.8|4199.6|4196.8|4189.6|4186.8|1390
1599068100000|2020-09-02 17:35:00|4194.6|4191.8|4194.6|4191.8|4196.6|4193.8|4191.6|4188.8|1034
1599068400000|2020-09-02 17:40:00|4194.4|4191.6|4186.6|4183.8|4195.6|4192.8|4185.6|4182.8|1510
1599068700000|2020-09-02 17:45:00|4186|4183.2|4184.6|4181.8|4189.6|4186.8|4183.6|4180.8|1235
1599069000000|2020-09-02 17:50:00|4184|4181.2|4166.1|4163.3|4187.4|4184.6|4164.6|4161.8|4727
1599069300000|2020-09-02 17:55:00|4165.6|4162.8|4152|4149.2|4167.4|4164.6|4150|4147.2|7854
1599069600000|2020-09-02 18:00:00|4152.6|4149.8|4161|4158.2|4165.3|4162.5|4147|4144.2|7739
1599069900000|2020-09-02 18:05:00|4160.8|4158|4164|4161.2|4169|4166.2|4156.8|4154|3669
1599070200000|2020-09-02 18:10:00|4163.3|4160.5|4164.1|4161.3|4167.1|4164.3|4157.8|4155|2732
1599070500000|2020-09-02 18:15:00|4163.8|4161|4153.1|4150.3|4164.1|4161.3|4151.1|4148.3|10311
1599070800000|2020-09-02 18:20:00|4153.6|4150.8|4147.6|4144.8|4165.6|4162.8|4140.1|4137.3|6182
1599071100000|2020-09-02 18:25:00|4147.8|4145|4170.2|4167.4|4173.6|4170.8|4144.8|4142|13629
1599071400000|2020-09-02 18:30:00|4169.6|4166.8|4159.4|4156.6|4173.2|4170.4|4157.6|4154.8|3765
1599071700000|2020-09-02 18:35:00|4159.6|4156.8|4151.8|4149|4159.6|4156.8|4149.6|4146.8|1928
1599072000000|2020-09-02 18:40:00|4152.1|4149.3|4149.6|4146.8|4155.1|4152.3|4149.6|4146.8|1182
1599072300000|2020-09-02 18:45:00|4150.1|4147.3|4150.6|4147.8|4152.9|4150.1|4147.9|4145.1|1120
1599072600000|2020-09-02 18:50:00|4150.9|4148.1|4148.1|4145.3|4152.1|4149.3|4147.6|4144.8|819
1599072900000|2020-09-02 18:55:00|4147.9|4145.1|4151.1|4148.3|4153.1|4150.3|4147.1|4144.3|533
1599073200000|2020-09-02 19:00:00|4151.6|4148.8|4153.1|4150.3|4153.9|4151.1|4150.1|4147.3|526
1599073500000|2020-09-02 19:05:00|4152.9|4150.1|4148.6|4145.8|4153.6|4150.8|4148.1|4145.3|350
1599073800000|2020-09-02 19:10:00|4148.9|4146.1|4150.6|4147.8|4152.9|4150.1|4148.6|4145.8|329
1599074100000|2020-09-02 19:15:00|4150.9|4148.1|4153.1|4150.3|4153.1|4150.3|4150.1|4147.3|320
1599074400000|2020-09-02 19:20:00|4152.9|4150.1|4152.1|4149.3|4154.1|4151.3|4151.1|4148.3|356
1599074700000|2020-09-02 19:25:00|4151.9|4149.1|4155.1|4152.3|4155.1|4152.3|4150.1|4147.3|660
1599075000000|2020-09-02 19:30:00|4154.3|4151.5|4164.1|4161.3|4164.7|4161.9|4154.1|4151.3|1647
1599075300000|2020-09-02 19:35:00|4164.7|4161.9|4169.1|4166.3|4170.9|4168.1|4159.1|4156.3|914
1599075600000|2020-09-02 19:40:00|4168.9|4166.1|4168.9|4166.1|4172.1|4169.3|4167.9|4165.1|459
1599075900000|2020-09-02 19:45:00|4168.7|4165.9|4170.9|4168.1|4172.7|4169.9|4168.1|4165.3|397
1599076200000|2020-09-02 19:50:00|4171.1|4168.3|4172.1|4169.3|4172.1|4169.3|4169.7|4166.9|502
1599076500000|2020-09-02 19:55:00|4171.9|4169.1|4173.7|4170.9|4177.1|4174.3|4170.1|4167.3|787
1599076800000|2020-09-02 20:00:00|4173.9|4171.1|4175.9|4173.1|4177.9|4175.1|4171.7|4168.9|575
1599077100000|2020-09-02 20:05:00|4175.7|4172.9|4178.7|4175.9|4179.7|4176.9|4174.7|4171.9|886
1599077400000|2020-09-02 20:10:00|4179.2|4176.4|4180.7|4177.9|4183.7|4180.9|4179.2|4176.4|481
1599077700000|2020-09-02 20:15:00|4181.5|4178.7|4180.5|4177.7|4183.5|4180.7|4180.2|4177.4|217
1599078000000|2020-09-02 20:20:00|4180.7|4177.9|4176.7|4173.9|4181|4178.2|4176.5|4173.7|233
1599078300000|2020-09-02 20:25:00|4176.2|4173.4|4177.7|4174.9|4178.5|4175.7|4176.2|4173.4|278
1599078600000|2020-09-02 20:30:00|4177.5|4174.7|4173.5|4170.7|4177.5|4174.7|4171.7|4168.9|385
1599078900000|2020-09-02 20:35:00|4174|4171.2|4172.7|4169.9|4174.5|4171.7|4172.7|4169.9|75
1599079200000|2020-09-02 20:40:00|4173|4170.2|4175|4172.2|4175.5|4172.7|4172.5|4169.7|155
1599079500000|2020-09-02 20:45:00|4174.7|4171.9|4171.7|4168.9|4179.3|4176.5|4171.3|4168.5|621
1599079800000|2020-09-02 20:50:00|4171.5|4168.7|4175.5|4172.7|4177.3|4174.5|4170.5|4167.7|297
1599080100000|2020-09-02 20:55:00|4175.8|4173|4175.3|4172.5|4177.5|4174.7|4173.5|4170.7|546
1599084000000|2020-09-02 22:00:00|4172.5|4169.7|4180.5|4177.7|4183.3|4180.5|4172.5|4169.7|445
1599084300000|2020-09-02 22:05:00|4181.1|4178.3|4186.6|4183.8|4188.3|4185.5|4180.5|4177.7|358
1599084600000|2020-09-02 22:10:00|4187.6|4184.8|4183.8|4181|4187.8|4185|4182.6|4179.8|202
1599084900000|2020-09-02 22:15:00|4184.3|4181.5|4183.6|4180.8|4184.8|4182|4182.8|4180|55
1599085200000|2020-09-02 22:20:00|4184.1|4181.3|4189.5|4186.7|4190.6|4187.8|4183.6|4180.8|397
1599085500000|2020-09-02 22:25:00|4189.2|4186.4|4193|4190.2|4194.6|4191.8|4189|4186.2|344
1599085800000|2020-09-02 22:30:00|4193.6|4190.8|4188.7|4185.9|4193.8|4191|4188.5|4185.7|93
1599086100000|2020-09-02 22:35:00|4189|4186.2|4187.8|4185|4189|4186.2|4187|4184.2|102
1599086400000|2020-09-02 22:40:00|4187|4184.2|4186|4183.2|4188|4185.2|4186|4183.2|120
1599086700000|2020-09-02 22:45:00|4187|4184.2|4187.8|4185|4189|4186.2|4187|4184.2|86
1599087000000|2020-09-02 22:50:00|4188|4185.2|4186|4183.2|4188|4185.2|4186|4183.2|73
1599087300000|2020-09-02 22:55:00|4186.3|4183.5|4186|4183.2|4189|4186.2|4186|4183.2|73
1599087600000|2020-09-02 23:00:00|4185.8|4183|4185|4182.2|4185.8|4183|4183|4180.2|75
1599087900000|2020-09-02 23:05:00|4184.8|4182|4186|4183.2|4186|4183.2|4184|4181.2|45
1599088200000|2020-09-02 23:10:00|4186.6|4183.8|4187.1|4184.3|4187.8|4185|4186.5|4183.7|25
1599088500000|2020-09-02 23:15:00|4186.8|4184|4187.1|4184.3|4187.8|4185|4186.8|4184|37
1599088800000|2020-09-02 23:20:00|4187.6|4184.8|4188.8|4186|4189.1|4186.3|4187.6|4184.8|76
1599089100000|2020-09-02 23:25:00|4189.4|4186.6|4187.3|4184.5|4189.8|4187|4187.1|4184.3|75
1599089400000|2020-09-02 23:30:00|4188.1|4185.3|4187.3|4184.5|4189.1|4186.3|4187.3|4184.5|59
1599089700000|2020-09-02 23:35:00|4186.3|4183.5|4185.8|4183|4186.3|4183.5|4185.1|4182.3|65
1599090000000|2020-09-02 23:40:00|4185.1|4182.3|4186.1|4183.3|4187.3|4184.5|4185.1|4182.3|42
1599090300000|2020-09-02 23:45:00|4185.5|4182.7|4185.1|4182.3|4186.1|4183.3|4183.1|4180.3|107
1599090600000|2020-09-02 23:50:00|4185.4|4182.6|4191.1|4188.3|4191.1|4188.3|4185.1|4182.3|190
1599090900000|2020-09-02 23:55:00|4191.3|4188.5|4194.1|4191.3|4195.3|4192.5|4190.9|4188.1|516
1599091200000|2020-09-03 00:00:00|4193.5|4190.7|4190.6|4187.8|4195.6|4192.8|4184.6|4181.8|1356
1599091500000|2020-09-03 00:05:00|4190.9|4188.1|4192.1|4189.3|4194.6|4191.8|4189.3|4186.5|457
1599091800000|2020-09-03 00:10:00|4191.9|4189.1|4193.1|4190.3|4195.1|4192.3|4191.9|4189.1|338
1599092100000|2020-09-03 00:15:00|4192.6|4189.8|4193.1|4190.3|4195.3|4192.5|4192.1|4189.3|240
1599092400000|2020-09-03 00:20:00|4192.9|4190.1|4192.1|4189.3|4195.1|4192.3|4191.1|4188.3|308
1599092700000|2020-09-03 00:25:00|4192.6|4189.8|4194.1|4191.3|4195.1|4192.3|4192.6|4189.8|191
1599093000000|2020-09-03 00:30:00|4194.7|4191.9|4195.1|4192.3|4196.1|4193.3|4191.3|4188.5|356
1599093300000|2020-09-03 00:35:00|4195.3|4192.5|4196.1|4193.3|4196.1|4193.3|4195.1|4192.3|160
1599093600000|2020-09-03 00:40:00|4195.9|4193.1|4193.1|4190.3|4196.1|4193.3|4192.3|4189.5|146
1599093900000|2020-09-03 00:45:00|4193.3|4190.5|4191.1|4188.3|4193.6|4190.8|4189.1|4186.3|331
1599094200000|2020-09-03 00:50:00|4191.4|4188.6|4184.1|4181.3|4192.9|4190.1|4181.9|4179.1|766
1599094500000|2020-09-03 00:55:00|4183.1|4180.3|4180.9|4178.1|4184.1|4181.3|4179.1|4176.3|386
1599094800000|2020-09-03 01:00:00|4180.4|4177.6|4179.1|4176.3|4183.1|4180.3|4170.9|4168.1|2371
1599095100000|2020-09-03 01:05:00|4178.6|4175.8|4170.9|4168.1|4178.9|4176.1|4166.9|4164.1|1400
1599095400000|2020-09-03 01:10:00|4171.2|4168.4|4172.9|4170.1|4174.9|4172.1|4164.4|4161.6|714
1599095700000|2020-09-03 01:15:00|4172.1|4169.3|4175.1|4172.3|4176.4|4173.6|4169.9|4167.1|471
1599096000000|2020-09-03 01:20:00|4174.9|4172.1|4173.4|4170.6|4174.9|4172.1|4169.1|4166.3|308
1599096300000|2020-09-03 01:25:00|4173.9|4171.1|4172.2|4169.4|4175.2|4172.4|4171.9|4169.1|115
1599096600000|2020-09-03 01:30:00|4171.9|4169.1|4171.2|4168.4|4171.9|4169.1|4166.9|4164.1|310
1599096900000|2020-09-03 01:35:00|4170.9|4168.1|4176.2|4173.4|4177.4|4174.6|4168.2|4165.4|281
1599097200000|2020-09-03 01:40:00|4176.4|4173.6|4176.7|4173.9|4178.7|4175.9|4174.2|4171.4|261
1599097500000|2020-09-03 01:45:00|4176.9|4174.1|4180.9|4178.1|4183.4|4180.6|4175.7|4172.9|523
1599097800000|2020-09-03 01:50:00|4181.2|4178.4|4183.2|4180.4|4183.4|4180.6|4179.9|4177.1|134
1599098100000|2020-09-03 01:55:00|4183.9|4181.1|4186.9|4184.1|4189.4|4186.6|4182.9|4180.1|396
1599098400000|2020-09-03 02:00:00|4186.2|4183.4|4185.2|4182.4|4186.9|4184.1|4182.9|4180.1|215
1599098700000|2020-09-03 02:05:00|4185.4|4182.6|4184.4|4181.6|4186.2|4183.4|4183|4180.2|200
1599099000000|2020-09-03 02:10:00|4184.2|4181.4|4185|4182.2|4187|4184.2|4184.2|4181.4|203
1599099300000|2020-09-03 02:15:00|4185.2|4182.4|4182.2|4179.4|4187|4184.2|4182|4179.2|148
1599099600000|2020-09-03 02:20:00|4183|4180.2|4184.4|4181.6|4185|4182.2|4181.7|4178.9|105
1599099900000|2020-09-03 02:25:00|4184.2|4181.4|4182.2|4179.4|4186|4183.2|4182|4179.2|166
1599100200000|2020-09-03 02:30:00|4182|4179.2|4182.2|4179.4|4184.2|4181.4|4182|4179.2|135
1599100500000|2020-09-03 02:35:00|4182.7|4179.9|4179.2|4176.4|4184.2|4181.4|4178|4175.2|215
1599100800000|2020-09-03 02:40:00|4179|4176.2|4182.2|4179.4|4183|4180.2|4178.7|4175.9|153
1599101100000|2020-09-03 02:45:00|4182|4179.2|4182.2|4179.4|4183|4180.2|4179.2|4176.4|154
1599101400000|2020-09-03 02:50:00|4182|4179.2|4179|4176.2|4182|4179.2|4178.2|4175.4|188
1599101700000|2020-09-03 02:55:00|4179.2|4176.4|4179|4176.2|4179.4|4176.6|4178|4175.2|174
1599102000000|2020-09-03 03:00:00|4179.8|4177|4178.5|4175.7|4180|4177.2|4176|4173.2|172
1599102300000|2020-09-03 03:05:00|4178.2|4175.4|4173.5|4170.7|4179|4176.2|4173.2|4170.4|272
1599102600000|2020-09-03 03:10:00|4173.2|4170.4|4175|4172.2|4175.5|4172.7|4173.2|4170.4|99
1599102900000|2020-09-03 03:15:00|4175.2|4172.4|4172.5|4169.7|4176|4173.2|4172.5|4169.7|173
1599103200000|2020-09-03 03:20:00|4172.2|4169.4|4174.5|4171.7|4175.2|4172.4|4172.2|4169.4|84
1599103500000|2020-09-03 03:25:00|4174.7|4171.9|4177|4174.2|4177|4174.2|4174.5|4171.7|116
1599103800000|2020-09-03 03:30:00|4177.2|4174.4|4178.2|4175.4|4178.5|4175.7|4176.7|4173.9|96
1599104100000|2020-09-03 03:35:00|4178.5|4175.7|4179.3|4176.5|4180.2|4177.4|4178.2|4175.4|115
1599104400000|2020-09-03 03:40:00|4179|4176.2|4179.3|4176.5|4179.3|4176.5|4178|4175.2|54
1599104700000|2020-09-03 03:45:00|4179|4176.2|4178|4175.2|4179.3|4176.5|4177|4174.2|158
1599105000000|2020-09-03 03:50:00|4178.3|4175.5|4177.3|4174.5|4179|4176.2|4176.5|4173.7|89
1599105300000|2020-09-03 03:55:00|4178|4175.2|4178.3|4175.5|4179.3|4176.5|4177.3|4174.5|124
1599105600000|2020-09-03 04:00:00|4178.5|4175.7|4175.5|4172.7|4178.5|4175.7|4174.5|4171.7|182
1599105900000|2020-09-03 04:05:00|4175.8|4173|4178|4175.2|4178.3|4175.5|4175.5|4172.7|93
1599106200000|2020-09-03 04:10:00|4178.3|4175.5|4175.3|4172.5|4178.3|4175.5|4175|4172.2|58
1599106500000|2020-09-03 04:15:00|4175|4172.2|4175|4172.2|4176|4173.2|4174.3|4171.5|105
1599106800000|2020-09-03 04:20:00|4175.3|4172.5|4175.3|4172.5|4176.1|4173.3|4174.5|4171.7|56
1599107100000|2020-09-03 04:25:00|4176.1|4173.3|4176.3|4173.5|4177.5|4174.7|4176.1|4173.3|100
1599107400000|2020-09-03 04:30:00|4176.1|4173.3|4173.3|4170.5|4176.1|4173.3|4173.1|4170.3|189
1599107700000|2020-09-03 04:35:00|4173.6|4170.8|4173.3|4170.5|4173.6|4170.8|4173.3|4170.5|50
1599108000000|2020-09-03 04:40:00|4173.8|4171|4170.3|4167.5|4173.8|4171|4169.1|4166.3|179
1599108300000|2020-09-03 04:45:00|4170.5|4167.7|4171.5|4168.7|4172.3|4169.5|4170.5|4167.7|245
1599108600000|2020-09-03 04:50:00|4171.8|4169|4171.3|4168.5|4172.1|4169.3|4170.1|4167.3|108
1599108900000|2020-09-03 04:55:00|4171.1|4168.3|4171.1|4168.3|4171.3|4168.5|4171.1|4168.3|29
1599109200000|2020-09-03 05:00:00|4171.3|4168.5|4168.1|4165.3|4172.3|4169.5|4167.3|4164.5|253
1599109500000|2020-09-03 05:05:00|4168.3|4165.5|4169.3|4166.5|4169.5|4166.7|4168.1|4165.3|122
1599109800000|2020-09-03 05:10:00|4169.1|4166.3|4168.1|4165.3|4169.3|4166.5|4167.1|4164.3|85
1599110100000|2020-09-03 05:15:00|4168.3|4165.5|4168.3|4165.5|4168.6|4165.8|4168.1|4165.3|180
1599110400000|2020-09-03 05:20:00|4168.6|4165.8|4167.6|4164.8|4169.3|4166.5|4167.3|4164.5|192
1599110700000|2020-09-03 05:25:00|4168.3|4165.5|4166.3|4163.5|4168.3|4165.5|4164.6|4161.8|207
1599111000000|2020-09-03 05:30:00|4166.1|4163.3|4158.6|4155.8|4166.1|4163.3|4157.1|4154.3|869
1599111300000|2020-09-03 05:35:00|4158.3|4155.5|4161.3|4158.5|4162.6|4159.8|4158.3|4155.5|297
1599111600000|2020-09-03 05:40:00|4161.1|4158.3|4160.1|4157.3|4162.8|4160|4159.6|4156.8|283
1599111900000|2020-09-03 05:45:00|4159.6|4156.8|4161.3|4158.5|4162.3|4159.5|4159.3|4156.5|225
1599112200000|2020-09-03 05:50:00|4161.6|4158.8|4162.6|4159.8|4163.6|4160.8|4160.6|4157.8|220
1599112500000|2020-09-03 05:55:00|4162.9|4160.1|4160.6|4157.8|4163.6|4160.8|4160.6|4157.8|130
1599112800000|2020-09-03 06:00:00|4160.4|4157.6|4158.1|4155.3|4161.6|4158.8|4157.6|4154.8|314
1599113100000|2020-09-03 06:05:00|4157.8|4155|4159.6|4156.8|4160.9|4158.1|4156.4|4153.6|345
1599113400000|2020-09-03 06:10:00|4160.6|4157.8|4159.6|4156.8|4161.6|4158.8|4158.6|4155.8|305
1599113700000|2020-09-03 06:15:00|4160.1|4157.3|4156.4|4153.6|4160.4|4157.6|4155.1|4152.3|360
1599114000000|2020-09-03 06:20:00|4156.6|4153.8|4169.6|4166.8|4170.6|4167.8|4156.4|4153.6|435
1599114300000|2020-09-03 06:25:00|4170.1|4167.3|4172.1|4169.3|4173.6|4170.8|4170.1|4167.3|443
1599114600000|2020-09-03 06:30:00|4171.9|4169.1|4167.4|4164.6|4171.9|4169.1|4166.6|4163.8|348
1599114900000|2020-09-03 06:35:00|4167.1|4164.3|4164.2|4161.4|4169.6|4166.8|4162.4|4159.6|435
1599115200000|2020-09-03 06:40:00|4163.6|4160.8|4156.6|4153.8|4164.2|4161.4|4155.4|4152.6|470
1599115500000|2020-09-03 06:45:00|4156.4|4153.6|4154.6|4151.8|4158.6|4155.8|4152.6|4149.8|596
1599115800000|2020-09-03 06:50:00|4153.6|4150.8|4154.6|4151.8|4156.2|4153.4|4152.4|4149.6|308
1599116100000|2020-09-03 06:55:00|4155.4|4152.6|4156.2|4153.4|4158.2|4155.4|4152.4|4149.6|346
1599116400000|2020-09-03 07:00:00|4155.6|4152.8|4149.2|4146.4|4157.4|4154.6|4143.1|4140.3|1959
1599116700000|2020-09-03 07:05:00|4149.4|4146.6|4149.4|4146.6|4153.2|4150.4|4146.6|4143.8|945
1599117000000|2020-09-03 07:10:00|4149.2|4146.4|4148.2|4145.4|4151.2|4148.4|4146.4|4143.6|746
1599117300000|2020-09-03 07:15:00|4147.9|4145.1|4137.6|4134.8|4149.2|4146.4|4135.6|4132.8|1662
1599117600000|2020-09-03 07:20:00|4137.9|4135.1|4133.7|4130.9|4139.6|4136.8|4129.6|4126.8|1521
1599117900000|2020-09-03 07:25:00|4133.1|4130.3|4131.7|4128.9|4133.1|4130.3|4126.7|4123.9|1568
1599118200000|2020-09-03 07:30:00|4131.9|4129.1|4138.7|4135.9|4139.9|4137.1|4130.7|4127.9|1010
1599118500000|2020-09-03 07:35:00|4138.4|4135.6|4141.2|4138.4|4146.7|4143.9|4136.7|4133.9|1042
1599118800000|2020-09-03 07:40:00|4141.7|4138.9|4137.2|4134.4|4142.9|4140.1|4136.7|4133.9|824
1599119100000|2020-09-03 07:45:00|4137.7|4134.9|4138.9|4136.1|4141.7|4138.9|4135.7|4132.9|598
1599119400000|2020-09-03 07:50:00|4139.4|4136.6|4143.9|4141.1|4147.7|4144.9|4138.4|4135.6|801
1599119700000|2020-09-03 07:55:00|4144.4|4141.6|4142.9|4140.1|4147.1|4144.3|4138.7|4135.9|680
1599120000000|2020-09-03 08:00:00|4142.7|4139.9|4138.9|4136.1|4143.9|4141.1|4134.7|4131.9|1320
1599120300000|2020-09-03 08:05:00|4138.7|4135.9|4134.7|4131.9|4139.9|4137.1|4133.7|4130.9|1015
1599120600000|2020-09-03 08:10:00|4135.7|4132.9|4135.9|4133.1|4136.7|4133.9|4134.2|4131.4|385
1599120900000|2020-09-03 08:15:00|4136.7|4133.9|4139.9|4137.1|4139.9|4137.1|4131.7|4128.9|771
1599121200000|2020-09-03 08:20:00|4140.2|4137.4|4140.2|4137.4|4143.7|4140.9|4131.7|4128.9|949
1599121500000|2020-09-03 08:25:00|4140.7|4137.9|4135.7|4132.9|4140.7|4137.9|4133.2|4130.4|702
1599121800000|2020-09-03 08:30:00|4136.2|4133.4|4122.9|4120.1|4138.9|4136.1|4122.7|4119.9|2323
1599122100000|2020-09-03 08:35:00|4123.4|4120.6|4106.9|4104.1|4123.9|4121.1|4105.2|4102|3560
1599122400000|2020-09-03 08:40:00|4107.2|4104.4|4104.9|4102.1|4109.2|4106.4|4097.2|4094.4|3932
1599122700000|2020-09-03 08:45:00|4105.2|4102.4|4103.7|4100.9|4105.9|4103.1|4097.2|4094.4|2765
1599123000000|2020-09-03 08:50:00|4103.2|4100.4|4100|4097.2|4103.9|4101.1|4095.2|4092.4|1218
1599123300000|2020-09-03 08:55:00|4100.2|4097.4|4099.5|4096.7|4106.7|4103.9|4093.7|4090.9|3036
1599123600000|2020-09-03 09:00:00|4099.3|4096.5|4100.7|4097.9|4105.7|4102.9|4094.7|4091.9|1587
1599123900000|2020-09-03 09:05:00|4100.5|4097.7|4106.5|4103.7|4106.7|4103.9|4099.5|4096.7|735
1599124200000|2020-09-03 09:10:00|4106.7|4103.9|4104.5|4101.7|4106.7|4103.9|4101.7|4098.9|620
1599124500000|2020-09-03 09:15:00|4104.7|4101.9|4105.5|4102.7|4107.7|4104.9|4100.7|4097.9|687
1599124800000|2020-09-03 09:20:00|4105|4102.2|4102.7|4099.9|4106.7|4103.9|4098.7|4095.9|770
1599125100000|2020-09-03 09:25:00|4102.5|4099.7|4097.7|4094.9|4102.5|4099.7|4096.7|4093.9|924
1599125400000|2020-09-03 09:30:00|4098|4095.2|4103.7|4100.9|4104.7|4101.9|4097.7|4094.9|725
1599125700000|2020-09-03 09:35:00|4103.5|4100.7|4110|4107.2|4111.2|4108.4|4102.2|4099.4|814
1599126000000|2020-09-03 09:40:00|4110.2|4107.4|4111.8|4109|4113.8|4111|4109|4106.2|1055
1599126300000|2020-09-03 09:45:00|4110.8|4108|4110.8|4108|4113|4110.2|4107.5|4104.7|859
1599126600000|2020-09-03 09:50:00|4110.5|4107.7|4113.2|4110.4|4114.2|4111.4|4108|4105.2|473
1599126900000|2020-09-03 09:55:00|4113|4110.2|4109.2|4106.4|4114.8|4112|4109|4106.2|608
1599127200000|2020-09-03 10:00:00|4108.2|4105.4|4109.2|4106.4|4110.2|4107.4|4102.2|4099.4|864
1599127500000|2020-09-03 10:05:00|4109.8|4107|4107.2|4104.4|4111.2|4108.4|4105.7|4102.9|489
1599127800000|2020-09-03 10:10:00|4107.8|4105|4096|4093.2|4108.2|4105.4|4096|4093.2|1015
1599128100000|2020-09-03 10:15:00|4095.8|4093|4094.3|4091.5|4099|4096.2|4093.8|4091|637
1599128400000|2020-09-03 10:20:00|4094.5|4091.7|4089.3|4086.5|4095|4092.2|4085.8|4083|2062
1599128700000|2020-09-03 10:25:00|4089.8|4087|4083.3|4080.5|4090.3|4087.5|4083.3|4080.5|1194
1599129000000|2020-09-03 10:30:00|4083.5|4080.7|4088|4085.2|4090.3|4087.5|4083.5|4080.7|762
1599129300000|2020-09-03 10:35:00|4087.8|4085|4098.3|4095.5|4099|4096.2|4084.3|4081.5|1189
1599129600000|2020-09-03 10:40:00|4098.8|4096|4099.3|4096.5|4100.3|4097.5|4096|4093.2|696
1599129900000|2020-09-03 10:45:00|4099.8|4097|4102.3|4099.5|4103.3|4100.5|4096|4093.2|840
1599130200000|2020-09-03 10:50:00|4102.5|4099.7|4101.3|4098.5|4104.3|4101.5|4100|4097.2|725
1599130500000|2020-09-03 10:55:00|4102.3|4099.5|4094.3|4091.5|4103.3|4100.5|4093.3|4090.5|736
1599130800000|2020-09-03 11:00:00|4094.5|4091.7|4090.3|4087.5|4096.3|4093.5|4089.1|4086.3|903
1599131100000|2020-09-03 11:05:00|4090.8|4088|4090.6|4087.8|4091.3|4088.5|4087.3|4084.5|546
1599131400000|2020-09-03 11:10:00|4090.3|4087.5|4075.3|4072.5|4091.1|4088.3|4074.3|4071.5|1818
1599131700000|2020-09-03 11:15:00|4075.1|4072.3|4071.3|4068.5|4076.3|4073.5|4066.3|4063.5|3146
1599132000000|2020-09-03 11:20:00|4071.5|4068.7|4051.8|4049|4072.8|4070|4047.5|4044.7|4686
1599132300000|2020-09-03 11:25:00|4051.2|4048.4|4045.8|4043|4051.5|4048.7|4041.8|4039|2531
1599132600000|2020-09-03 11:30:00|4046.5|4043.7|4061.5|4058.7|4061.8|4059|4045.8|4043|2276
1599132900000|2020-09-03 11:35:00|4061.8|4059|4062.8|4060|4064.8|4062|4056.8|4054|1346
1599133200000|2020-09-03 11:40:00|4063.1|4060.3|4062.8|4060|4065.8|4063|4059.6|4056.8|1909
1599133500000|2020-09-03 11:45:00|4063.1|4060.3|4075.1|4072.3|4077.3|4074.5|4059.1|4056.3|1887
1599133800000|2020-09-03 11:50:00|4075.3|4072.5|4073.6|4070.8|4077.6|4074.8|4069.8|4067|1308
1599134100000|2020-09-03 11:55:00|4073.3|4070.5|4081.6|4078.8|4084.3|4081.5|4072.3|4069.5|1748
1599134400000|2020-09-03 12:00:00|4081.3|4078.5|4085.1|4082.3|4088.8|4086|4077.3|4074.5|2126
1599134700000|2020-09-03 12:05:00|4084.3|4081.5|4085.3|4082.5|4090.3|4087.5|4083.6|4080.8|1215
1599135000000|2020-09-03 12:10:00|4085.6|4082.8|4082.1|4079.3|4089.3|4086.5|4080.6|4077.8|1093
1599135300000|2020-09-03 12:15:00|4082.3|4079.5|4079.6|4076.8|4084.1|4081.3|4076.3|4073.5|1579
1599135600000|2020-09-03 12:20:00|4079.3|4076.5|4075.6|4072.8|4080.3|4077.5|4072.1|4069.3|1309
1599135900000|2020-09-03 12:25:00|4075.3|4072.5|4078.4|4075.6|4078.4|4075.6|4074.6|4071.8|1018
1599136200000|2020-09-03 12:30:00|4079.4|4076.6|4085.4|4082.6|4085.4|4082.6|4077.1|4074.3|1362
1599136500000|2020-09-03 12:35:00|4086.1|4083.3|4104.1|4101.3|4104.9|4102.1|4085.4|4082.6|2776
1599136800000|2020-09-03 12:40:00|4104.9|4102.1|4092.2|4089.4|4107.9|4105.1|4091.9|4089.1|3609
1599137100000|2020-09-03 12:45:00|4092.9|4090.1|4097.4|4094.6|4098.1|4095.3|4089.9|4087.1|1157
1599137400000|2020-09-03 12:50:00|4097.1|4094.3|4088.4|4085.6|4098.1|4095.3|4088.4|4085.6|862
1599137700000|2020-09-03 12:55:00|4087.9|4085.1|4085.1|4082.3|4088.4|4085.6|4085.1|4082.3|944
1599138000000|2020-09-03 13:00:00|4085.4|4082.6|4076.9|4074.1|4087.4|4084.6|4060.1|4057.3|7134
1599138300000|2020-09-03 13:05:00|4077.7|4074.9|4081.2|4078.4|4096.9|4094.1|4077.7|4074.9|4866
1599138600000|2020-09-03 13:10:00|4081.4|4078.6|4078.2|4075.4|4082.9|4080.1|4072.9|4070.1|2843
1599138900000|2020-09-03 13:15:00|4078.4|4075.6|4078.9|4076.1|4097.9|4095.1|4075.9|4073.1|2681
1599139200000|2020-09-03 13:20:00|4078.4|4075.6|4067.4|4064.6|4081.9|4079.1|4066.4|4063.6|2157
1599139500000|2020-09-03 13:25:00|4067.2|4064.4|4072.2|4069.4|4073.9|4071.1|4064.4|4061.6|2049
1599139800000|2020-09-03 13:30:00|4071.7|4068.9|4083.9|4081.1|4089.9|4087.1|4063.9|4061.1|4020
1599140100000|2020-09-03 13:35:00|4084.9|4082.1|4100.5|4097.7|4101.7|4098.9|4082.9|4080.1|3164
1599140400000|2020-09-03 13:40:00|4100.7|4097.9|4114.5|4111.7|4115.5|4112.7|4096.5|4093.7|5742
1599140700000|2020-09-03 13:45:00|4115|4112.2|4123|4120.2|4127.5|4124.7|4113.5|4110.7|7714
1599141000000|2020-09-03 13:50:00|4122.8|4120|4122|4119.2|4128|4125.2|4112.5|4109.7|5777
1599141300000|2020-09-03 13:55:00|4121.5|4118.7|4122.2|4119.4|4130.2|4127.4|4120.2|4117.4|3222
1599141600000|2020-09-03 14:00:00|4122|4119.2|4134|4131.2|4135|4132.2|4118|4115.2|5773
1599141900000|2020-09-03 14:05:00|4134.5|4131.7|4145.5|4142.7|4159.5|4156.7|4131|4128.2|8925
1599142200000|2020-09-03 14:10:00|4145|4142.2|4140.3|4137.5|4158.5|4155.7|4137.5|4134.7|5946
1599142500000|2020-09-03 14:15:00|4141|4138.2|4126.3|4123.5|4144.3|4141.5|4124.3|4121.5|3788
1599142800000|2020-09-03 14:20:00|4126.8|4124|4108.5|4105.7|4127.5|4124.7|4107|4104.2|3981
1599143100000|2020-09-03 14:25:00|4109|4106.2|4121|4118.2|4121|4118.2|4109|4106.2|2900
1599143400000|2020-09-03 14:30:00|4121.3|4118.5|4115.3|4112.5|4126.5|4123.7|4110.3|4107.5|3768
1599143700000|2020-09-03 14:35:00|4115.5|4112.7|4103.3|4100.5|4115.8|4113|4099|4096.2|2841
1599144000000|2020-09-03 14:40:00|4103.5|4100.7|4088.5|4085.7|4107.3|4104.5|4088|4085.2|3603
1599144300000|2020-09-03 14:45:00|4089.3|4086.5|4079|4076.2|4094|4091.2|4078.5|4075.7|3535
1599144600000|2020-09-03 14:50:00|4078.8|4076|4091|4088.2|4092.3|4089.5|4078.5|4075.7|2902
1599144900000|2020-09-03 14:55:00|4091.3|4088.5|4093.5|4090.7|4097|4094.2|4083.5|4080.7|3008
1599145200000|2020-09-03 15:00:00|4093.3|4090.5|4088|4085.2|4096.3|4093.5|4079.5|4076.7|2952
1599145500000|2020-09-03 15:05:00|4088.8|4086|4084.1|4081.3|4095.1|4092.3|4078.1|4075.3|2469
1599145800000|2020-09-03 15:10:00|4084.3|4081.5|4079.3|4076.5|4088.1|4085.3|4076.1|4073.3|2091
1599146100000|2020-09-03 15:15:00|4079.1|4076.3|4072.1|4069.3|4079.5|4076.7|4064.5|4061.7|3923
1599146400000|2020-09-03 15:20:00|4072.3|4069.5|4063.1|4060.3|4075.3|4072.5|4058.1|4055.3|4695
1599146700000|2020-09-03 15:25:00|4063.3|4060.5|4065.1|4062.3|4076.1|4073.3|4062.3|4059.5|3335
1599147000000|2020-09-03 15:30:00|4064.3|4061.5|4064.3|4061.5|4071.3|4068.5|4058.5|4055.7|4389
1599147300000|2020-09-03 15:35:00|4064.1|4061.3|4065.6|4062.8|4070.5|4067.7|4058.5|4055.7|4151
1599147600000|2020-09-03 15:40:00|4066.1|4063.3|4078.6|4075.8|4085.1|4082.3|4063.6|4060.8|3838
1599147900000|2020-09-03 15:45:00|4078.3|4075.5|4082.3|4079.5|4086.6|4083.8|4070.1|4067.3|2575
1599148200000|2020-09-03 15:50:00|4082.1|4079.3|4104.1|4101.3|4104.3|4101.5|4080.1|4077.3|2781
1599148500000|2020-09-03 15:55:00|4105.1|4102.3|4111.1|4108.3|4114.6|4111.8|4104.1|4101.3|5382
1599148800000|2020-09-03 16:00:00|4110.6|4107.8|4137.9|4135.1|4138.1|4135.3|4110.6|4107.8|9859
1599149100000|2020-09-03 16:05:00|4138.1|4135.3|4139.1|4136.3|4139.1|4136.3|4127.6|4124.8|3814
1599149400000|2020-09-03 16:10:00|4139.6|4136.8|4139.3|4136.5|4143.1|4140.3|4135.1|4132.3|3297
1599149700000|2020-09-03 16:15:00|4139.1|4136.3|4137.3|4134.5|4144.1|4141.3|4131.1|4128.3|2832
1599150000000|2020-09-03 16:20:00|4137.1|4134.3|4134.1|4131.3|4141.3|4138.5|4134.1|4131.3|1502
1599150300000|2020-09-03 16:25:00|4133.9|4131.1|4137.1|4134.3|4140.1|4137.3|4133.1|4130.3|1780
1599150600000|2020-09-03 16:30:00|4137.8|4135|4143.9|4141.1|4150.1|4147.3|4135.1|4132.3|3615
1599150900000|2020-09-03 16:35:00|4143.4|4140.6|4137.4|4134.6|4144.1|4141.3|4130.1|4127.3|2134
1599151200000|2020-09-03 16:40:00|4137.1|4134.3|4147.1|4144.3|4150.1|4147.3|4137.1|4134.3|2957
1599151500000|2020-09-03 16:45:00|4146.4|4143.6|4146.9|4144.1|4153.9|4151.1|4140.1|4137.3|3038
1599151800000|2020-09-03 16:50:00|4147.1|4144.3|4155.7|4152.9|4157.7|4154.9|4147.1|4144.3|2408
1599152100000|2020-09-03 16:55:00|4155.1|4152.3|4150.4|4147.6|4157.7|4154.9|4145.9|4143.1|2427
1599152400000|2020-09-03 17:00:00|4150.7|4147.9|4139.4|4136.6|4152.9|4150.1|4133.1|4130.3|4468
1599152700000|2020-09-03 17:05:00|4139.1|4136.3|4162.1|4159.3|4165.9|4163.1|4137.6|4134.8|3958
1599153000000|2020-09-03 17:10:00|4162.4|4159.6|4164.1|4161.3|4169.1|4166.3|4160.1|4157.3|4506
1599153300000|2020-09-03 17:15:00|4163.7|4160.9|4163.1|4160.3|4170.1|4167.3|4158.7|4155.9|2318
1599153600000|2020-09-03 17:20:00|4162.7|4159.9|4159.7|4156.9|4168.7|4165.9|4159.2|4156.4|1576
1599153900000|2020-09-03 17:25:00|4159.4|4156.6|4153.4|4150.6|4161.2|4158.4|4146.2|4143.4|3384
1599154200000|2020-09-03 17:30:00|4153.2|4150.4|4149.4|4146.6|4158.2|4155.4|4147.2|4144.4|2014
1599154500000|2020-09-03 17:35:00|4149.2|4146.4|4157.7|4154.9|4161.7|4158.9|4149.2|4146.4|1769
1599154800000|2020-09-03 17:40:00|4158.2|4155.4|4152.2|4149.4|4163.9|4161.1|4149.7|4146.9|2195
1599155100000|2020-09-03 17:45:00|4152.9|4150.1|4144.2|4141.4|4158.2|4155.4|4141.2|4138.4|2747
1599155400000|2020-09-03 17:50:00|4144.7|4141.9|4154.9|4152.1|4156.7|4153.9|4144.7|4141.9|1653
1599155700000|2020-09-03 17:55:00|4154.2|4151.4|4149.7|4146.9|4154.9|4152.1|4149.2|4146.4|1013
1599156000000|2020-09-03 18:00:00|4149.9|4147.1|4157.9|4155.1|4160.7|4157.9|4148.2|4145.4|2307
1599156300000|2020-09-03 18:05:00|4157.7|4154.9|4161.4|4158.6|4162.2|4159.4|4153.2|4150.4|1348
1599156600000|2020-09-03 18:10:00|4161.2|4158.4|4158.2|4155.4|4162.7|4159.9|4155.2|4152.4|2125
1599156900000|2020-09-03 18:15:00|4158.7|4155.9|4139.7|4136.9|4158.9|4156.1|4136.7|4133.9|3896
1599157200000|2020-09-03 18:20:00|4140|4137.2|4148.7|4145.9|4158.5|4155.7|4138.7|4135.9|5651
1599157500000|2020-09-03 18:25:00|4149|4146.2|4151.7|4148.9|4158.7|4155.9|4147.7|4144.9|8392
1599157800000|2020-09-03 18:30:00|4150.7|4147.9|4157.2|4154.4|4161.2|4158.4|4146.7|4143.9|3913
1599158100000|2020-09-03 18:35:00|4157|4154.2|4157.5|4154.7|4159|4156.2|4154.2|4151.4|548
1599158400000|2020-09-03 18:40:00|4157.7|4154.9|4157|4154.2|4159|4156.2|4155.7|4152.9|578
1599158700000|2020-09-03 18:45:00|4156.7|4153.9|4158|4155.2|4160.2|4157.4|4155.7|4152.9|357
1599159000000|2020-09-03 18:50:00|4158.2|4155.4|4157|4154.2|4159.2|4156.4|4156.2|4153.4|333
1599159300000|2020-09-03 18:55:00|4156.7|4153.9|4144.2|4141.4|4157|4154.2|4144.2|4141.4|1538
1599159600000|2020-09-03 19:00:00|4144.7|4141.9|4143.2|4140.4|4148.2|4145.4|4141.2|4138.4|704
1599159900000|2020-09-03 19:05:00|4142.7|4139.9|4143.2|4140.4|4145|4142.2|4140.2|4137.4|1261
1599160200000|2020-09-03 19:10:00|4143.7|4140.9|4144.7|4141.9|4145.2|4142.4|4140.2|4137.4|497
1599160500000|2020-09-03 19:15:00|4145|4142.2|4143.2|4140.4|4147.2|4144.4|4142.2|4139.4|370
1599160800000|2020-09-03 19:20:00|4143.5|4140.7|4140.8|4138|4145.2|4142.4|4139.2|4136.4|889
1599161100000|2020-09-03 19:25:00|4140.2|4137.4|4141.8|4139|4147.2|4144.4|4137.2|4134.4|1238
1599161400000|2020-09-03 19:30:00|4142|4139.2|4140.8|4138|4144.2|4141.4|4138.2|4135.4|677
1599161700000|2020-09-03 19:35:00|4141|4138.2|4150|4147.2|4151.8|4149|4141|4138.2|2633
1599162000000|2020-09-03 19:40:00|4149.8|4147|4149|4146.2|4149.8|4147|4144.5|4141.7|579
1599162300000|2020-09-03 19:45:00|4149.3|4146.5|4144.8|4142|4150.8|4148|4143.8|4141|531
1599162600000|2020-09-03 19:50:00|4144.3|4141.5|4148.8|4146|4152|4149.2|4143.7|4140.9|794
1599162900000|2020-09-03 19:55:00|4149|4146.2|4147.8|4145|4150.3|4147.5|4146.8|4144|316
1599163200000|2020-09-03 20:00:00|4147.3|4144.5|4149.8|4147|4150.3|4147.5|4146.5|4143.7|246
1599163500000|2020-09-03 20:05:00|4150|4147.2|4152|4149.2|4152.5|4149.7|4149.8|4147|353
1599163800000|2020-09-03 20:10:00|4151.8|4149|4148|4145.2|4152|4149.2|4147.8|4145|199
1599164100000|2020-09-03 20:15:00|4147.8|4145|4148.8|4146|4149.8|4147|4147.8|4145|74
1599164400000|2020-09-03 20:20:00|4149|4146.2|4150.8|4148|4151|4148.2|4148.8|4146|103
1599164700000|2020-09-03 20:25:00|4150.3|4147.5|4148.8|4146|4150.3|4147.5|4148|4145.2|82
1599165000000|2020-09-03 20:30:00|4148.5|4145.7|4149.5|4146.7|4150|4147.2|4146.8|4144|272
1599165300000|2020-09-03 20:35:00|4149.8|4147|4148.3|4145.5|4149.8|4147|4148|4145.2|92
1599165600000|2020-09-03 20:40:00|4149.3|4146.5|4149.1|4146.3|4150.8|4148|4148.3|4145.5|917
1599165900000|2020-09-03 20:45:00|4148.8|4146|4148.3|4145.5|4149.3|4146.5|4146.3|4143.5|536
1599166200000|2020-09-03 20:50:00|4148.8|4146|4148.3|4145.5|4149.8|4147|4148.1|4145.3|220
1599166500000|2020-09-03 20:55:00|4148.6|4145.8|4146.1|4143.3|4150.3|4147.5|4145.8|4143|286
1599170400000|2020-09-03 22:00:00|4144.3|4141.5|4138.1|4135.3|4145.6|4142.8|4136.1|4133.3|364
1599170700000|2020-09-03 22:05:00|4138.9|4136.1|4137.1|4134.3|4140.4|4137.6|4133.9|4131.1|182
1599171000000|2020-09-03 22:10:00|4137.4|4134.6|4137.1|4134.3|4138.4|4135.6|4135.1|4132.3|115
1599171300000|2020-09-03 22:15:00|4137.4|4134.6|4134.1|4131.3|4138.1|4135.3|4133.9|4131.1|56
1599171600000|2020-09-03 22:20:00|4134.6|4131.8|4139.1|4136.3|4140.1|4137.3|4134.1|4131.3|132
1599171900000|2020-09-03 22:25:00|4139.6|4136.8|4141.4|4138.6|4142.4|4139.6|4139.1|4136.3|108
1599172200000|2020-09-03 22:30:00|4141.9|4139.1|4143.1|4140.3|4145.4|4142.6|4141.6|4138.8|119
1599172500000|2020-09-03 22:35:00|4143.4|4140.6|4140.1|4137.3|4144.9|4142.1|4139.1|4136.3|160
1599172800000|2020-09-03 22:40:00|4140.6|4137.8|4142.4|4139.6|4144.1|4141.3|4139.9|4137.1|123
1599173100000|2020-09-03 22:45:00|4142.1|4139.3|4141.4|4138.6|4142.1|4139.3|4138.4|4135.6|78
1599173400000|2020-09-03 22:50:00|4141.1|4138.3|4135.1|4132.3|4142.1|4139.3|4134.4|4131.6|121
1599173700000|2020-09-03 22:55:00|4135.9|4133.1|4135.1|4132.3|4136.4|4133.6|4134.1|4131.3|70
1599174000000|2020-09-03 23:00:00|4135.7|4132.9|4135.2|4132.4|4138.1|4135.3|4133.9|4131.1|111
1599174300000|2020-09-03 23:05:00|4135.9|4133.1|4134.2|4131.4|4136.2|4133.4|4131.4|4128.6|176
1599174600000|2020-09-03 23:10:00|4133.4|4130.6|4131.7|4128.9|4136.2|4133.4|4131.2|4128.4|84
1599174900000|2020-09-03 23:15:00|4131.4|4128.6|4126.2|4123.4|4131.9|4129.1|4124.4|4121.6|196
1599175200000|2020-09-03 23:20:00|4125.2|4122.4|4121.7|4118.9|4128.2|4125.4|4119.6|4116.8|623
1599175500000|2020-09-03 23:25:00|4122.2|4119.4|4124.7|4121.9|4124.7|4121.9|4121.7|4118.9|162
1599175800000|2020-09-03 23:30:00|4124.4|4121.6|4124.7|4121.9|4127.7|4124.9|4124.4|4121.6|160
1599176100000|2020-09-03 23:35:00|4125.7|4122.9|4126.4|4123.6|4126.4|4123.6|4122.9|4120.1|163
1599176400000|2020-09-03 23:40:00|4125.9|4123.1|4121.4|4118.6|4125.9|4123.1|4121.4|4118.6|77
1599176700000|2020-09-03 23:45:00|4120.7|4117.9|4118.4|4115.6|4122.4|4119.6|4117.7|4114.9|248
1599177000000|2020-09-03 23:50:00|4119.4|4116.6|4118.4|4115.6|4122.7|4119.9|4117.9|4115.1|109
1599177300000|2020-09-03 23:55:00|4118.7|4115.9|4115.7|4112.9|4118.7|4115.9|4114.7|4111.9|217
1599177600000|2020-09-04 00:00:00|4116.9|4114.1|4126.7|4123.9|4128.9|4126.1|4116.4|4113.6|889
1599177900000|2020-09-04 00:05:00|4126.9|4124.1|4126.7|4123.9|4127.7|4124.9|4123.4|4120.6|252
1599178200000|2020-09-04 00:10:00|4127.4|4124.6|4127.4|4124.6|4128.7|4125.9|4122.4|4119.6|470
1599178500000|2020-09-04 00:15:00|4127.7|4124.9|4131.4|4128.6|4131.4|4128.6|4126.7|4123.9|312
1599178800000|2020-09-04 00:20:00|4131.7|4128.9|4125.9|4123.1|4132.4|4129.6|4125.5|4122.7|203
1599179100000|2020-09-04 00:25:00|4125.7|4122.9|4126.7|4123.9|4128.7|4125.9|4124.7|4121.9|233
1599179400000|2020-09-04 00:30:00|4126.5|4123.7|4134.7|4131.9|4135.5|4132.7|4125.9|4123.1|320
1599179700000|2020-09-04 00:35:00|4134.5|4131.7|4127.9|4125.1|4135.5|4132.7|4127.7|4124.9|181
1599180000000|2020-09-04 00:40:00|4127.7|4124.9|4126.7|4123.9|4131.7|4128.9|4125.7|4122.9|172
1599180300000|2020-09-04 00:45:00|4127.5|4124.7|4130.7|4127.9|4131.7|4128.9|4123.5|4120.7|345
1599180600000|2020-09-04 00:50:00|4130.5|4127.7|4133.7|4130.9|4133.7|4130.9|4129.7|4126.9|198
1599180900000|2020-09-04 00:55:00|4134.5|4131.7|4127.7|4124.9|4134.5|4131.7|4127.2|4124.4|118
1599181200000|2020-09-04 01:00:00|4128|4125.2|4136.2|4133.4|4141|4138.2|4128|4125.2|717
1599181500000|2020-09-04 01:05:00|4135.5|4132.7|4137.5|4134.7|4141.2|4138.4|4134.5|4131.7|439
1599181800000|2020-09-04 01:10:00|4138.5|4135.7|4136.5|4133.7|4138.5|4135.7|4134.7|4131.9|235
1599182100000|2020-09-04 01:15:00|4137|4134.2|4131.5|4128.7|4138.5|4135.7|4131.5|4128.7|257
1599182400000|2020-09-04 01:20:00|4131.2|4128.4|4128.7|4125.9|4131.5|4128.7|4128.5|4125.7|264
1599182700000|2020-09-04 01:25:00|4128.5|4125.7|4129.5|4126.7|4130.5|4127.7|4126.5|4123.7|348
1599183000000|2020-09-04 01:30:00|4129.3|4126.5|4126.7|4123.9|4130.5|4127.7|4122|4119.2|396
1599183300000|2020-09-04 01:35:00|4126|4123.2|4123.7|4120.9|4128.3|4125.5|4123|4120.2|167
1599183600000|2020-09-04 01:40:00|4123.5|4120.7|4123.5|4120.7|4125.8|4123|4122.7|4119.9|171
1599183900000|2020-09-04 01:45:00|4123|4120.2|4127.8|4125|4128.8|4126|4122.8|4120|294
1599184200000|2020-09-04 01:50:00|4128|4125.2|4127.8|4125|4128.5|4125.7|4125.5|4122.7|236
1599184500000|2020-09-04 01:55:00|4127.5|4124.7|4125.8|4123|4127.8|4125|4125|4122.2|105
1599184800000|2020-09-04 02:00:00|4126.5|4123.7|4125.8|4123|4126.8|4124|4124|4121.2|267
1599185100000|2020-09-04 02:05:00|4126|4123.2|4124|4121.2|4127.5|4124.7|4123.8|4121|256
1599185400000|2020-09-04 02:10:00|4123.8|4121|4121|4118.2|4123.8|4121|4120|4117.2|238
1599185700000|2020-09-04 02:15:00|4121.5|4118.7|4125.5|4122.7|4126.8|4124|4121|4118.2|224
1599186000000|2020-09-04 02:20:00|4125|4122.2|4122.8|4120|4127.8|4125|4121.8|4119|137
1599186300000|2020-09-04 02:25:00|4123|4120.2|4120.8|4118|4123.8|4121|4120|4117.2|203
1599186600000|2020-09-04 02:30:00|4120.3|4117.5|4114.5|4111.7|4120.8|4118|4111.8|4109|674
1599186900000|2020-09-04 02:35:00|4114.3|4111.5|4114.8|4112|4115.8|4113|4112.5|4109.7|237
1599187200000|2020-09-04 02:40:00|4114.5|4111.7|4116|4113.2|4116.8|4114|4113.5|4110.7|161
1599187500000|2020-09-04 02:45:00|4116.6|4113.8|4110.8|4108|4116.6|4113.8|4110.6|4107.8|173
1599187800000|2020-09-04 02:50:00|4111|4108.2|4107.8|4105|4111.8|4109|4107|4104.2|225
1599188100000|2020-09-04 02:55:00|4107.6|4104.8|4107.8|4105|4109.6|4106.8|4107|4104.2|271
1599188400000|2020-09-04 03:00:00|4107.6|4104.8|4105.6|4102.8|4108.6|4105.8|4102.8|4100|572
1599188700000|2020-09-04 03:05:00|4105.8|4103|4107.6|4104.8|4108.8|4106|4105.6|4102.8|238
1599189000000|2020-09-04 03:10:00|4107.1|4104.3|4105.8|4103|4107.8|4105|4104.1|4101.3|166
1599189300000|2020-09-04 03:15:00|4105.3|4102.5|4108.1|4105.3|4108.6|4105.8|4104.1|4101.3|222
1599189600000|2020-09-04 03:20:00|4108.6|4105.8|4110.8|4108|4111.6|4108.8|4108.6|4105.8|259
1599189900000|2020-09-04 03:25:00|4111.3|4108.5|4113.6|4110.8|4113.8|4111|4110.8|4108|301
1599190200000|2020-09-04 03:30:00|4113.8|4111|4114.8|4112|4116.3|4113.5|4112.1|4109.3|274
1599190500000|2020-09-04 03:35:00|4115.1|4112.3|4115.1|4112.3|4115.8|4113|4113.1|4110.3|129
1599190800000|2020-09-04 03:40:00|4116.1|4113.3|4114.8|4112|4117.1|4114.3|4114.1|4111.3|196
1599191100000|2020-09-04 03:45:00|4115.1|4112.3|4115.8|4113|4117.6|4114.8|4114.6|4111.8|175
1599191400000|2020-09-04 03:50:00|4115.6|4112.8|4112.8|4110|4115.8|4113|4112.6|4109.8|139
1599191700000|2020-09-04 03:55:00|4112.6|4109.8|4108.6|4105.8|4112.8|4110|4108.6|4105.8|167
1599192000000|2020-09-04 04:00:00|4108.9|4106.1|4109.9|4107.1|4109.9|4107.1|4108.1|4105.3|147
1599192300000|2020-09-04 04:05:00|4109.6|4106.8|4111.9|4109.1|4111.9|4109.1|4109.1|4106.3|113
1599192600000|2020-09-04 04:10:00|4111.3|4108.5|4108.1|4105.3|4111.3|4108.5|4107.9|4105.1|235
1599192900000|2020-09-04 04:15:00|4108.6|4105.8|4107.1|4104.3|4109.1|4106.3|4106.6|4103.8|116
1599193200000|2020-09-04 04:20:00|4106.9|4104.1|4108.9|4106.1|4108.9|4106.1|4106.9|4104.1|135
1599193500000|2020-09-04 04:25:00|4109.1|4106.3|4109.9|4107.1|4110.1|4107.3|4107.1|4104.3|161
1599193800000|2020-09-04 04:30:00|4110.4|4107.6|4118.1|4115.3|4123.9|4121.1|4110.4|4107.6|881
1599194100000|2020-09-04 04:35:00|4117.9|4115.1|4114.9|4112.1|4118.1|4115.3|4114.1|4111.3|161
1599194400000|2020-09-04 04:40:00|4115.1|4112.3|4115.1|4112.3|4116.1|4113.3|4114.1|4111.3|136
1599194700000|2020-09-04 04:45:00|4114.9|4112.1|4113.9|4111.1|4115.9|4113.1|4113.1|4110.3|157
1599195000000|2020-09-04 04:50:00|4114.1|4111.3|4115.1|4112.3|4115.1|4112.3|4113.9|4111.1|92
1599195300000|2020-09-04 04:55:00|4114.9|4112.1|4116.1|4113.3|4117.1|4114.3|4114.9|4112.1|95
1599195600000|2020-09-04 05:00:00|4115.1|4112.3|4116.9|4114.1|4117.1|4114.3|4115.1|4112.3|118
1599195900000|2020-09-04 05:05:00|4117.1|4114.3|4119.9|4117.1|4121.1|4118.3|4117.1|4114.3|234
1599196200000|2020-09-04 05:10:00|4119.1|4116.3|4117.9|4115.1|4120.1|4117.3|4117.9|4115.1|149
1599196500000|2020-09-04 05:15:00|4118.2|4115.4|4116.2|4113.4|4118.2|4115.4|4116.2|4113.4|131
1599196800000|2020-09-04 05:20:00|4115.9|4113.1|4117.2|4114.4|4117.9|4115.1|4115.9|4113.1|30
1599197100000|2020-09-04 05:25:00|4117.7|4114.9|4118.9|4116.1|4119.2|4116.4|4116.2|4113.4|162
1599197400000|2020-09-04 05:30:00|4118.2|4115.4|4116.2|4113.4|4120.2|4117.4|4115.2|4112.4|229
1599197700000|2020-09-04 05:35:00|4115.9|4113.1|4116.2|4113.4|4117.2|4114.4|4114.2|4111.4|150
1599198000000|2020-09-04 05:40:00|4116.4|4113.6|4118.9|4116.1|4119.2|4116.4|4116.2|4113.4|138
1599198300000|2020-09-04 05:45:00|4119.2|4116.4|4119.7|4116.9|4120.2|4117.4|4118.2|4115.4|121
1599198600000|2020-09-04 05:50:00|4119.9|4117.1|4116.9|4114.1|4120.7|4117.9|4116.2|4113.4|119
1599198900000|2020-09-04 05:55:00|4117.2|4114.4|4119.9|4117.1|4119.9|4117.1|4116.2|4113.4|60
1599199200000|2020-09-04 06:00:00|4119.7|4116.9|4114.7|4111.9|4123.7|4120.9|4110.9|4108.1|546
1599199500000|2020-09-04 06:05:00|4114.2|4111.4|4123.7|4120.9|4123.7|4120.9|4114.2|4111.4|364
1599199800000|2020-09-04 06:10:00|4124|4121.2|4121.7|4118.9|4125.7|4122.9|4120.4|4117.6|302
1599200100000|2020-09-04 06:15:00|4120.9|4118.1|4122.2|4119.4|4123.2|4120.4|4118.7|4115.9|190
1599200400000|2020-09-04 06:20:00|4122|4119.2|4118.7|4115.9|4122.2|4119.4|4117.2|4114.4|168
1599200700000|2020-09-04 06:25:00|4118.5|4115.7|4120.7|4117.9|4121|4118.2|4116.7|4113.9|117
1599201000000|2020-09-04 06:30:00|4121|4118.2|4122|4119.2|4122.7|4119.9|4116|4113.2|305
1599201300000|2020-09-04 06:35:00|4121.7|4118.9|4124|4121.2|4125.7|4122.9|4121.7|4118.9|204
1599201600000|2020-09-04 06:40:00|4124.2|4121.4|4126|4123.2|4127.7|4124.9|4123.7|4120.9|196
1599201900000|2020-09-04 06:45:00|4126.5|4123.7|4127.7|4124.9|4131.7|4128.9|4125.7|4122.9|326
1599202200000|2020-09-04 06:50:00|4127|4124.2|4126|4123.2|4128|4125.2|4125.7|4122.9|162
1599202500000|2020-09-04 06:55:00|4126.5|4123.7|4111.7|4108.9|4127|4124.2|4111.2|4108.4|641
1599202800000|2020-09-04 07:00:00|4111.2|4108.4|4109.2|4106.4|4113.7|4110.9|4104.7|4101.9|1154
1599203100000|2020-09-04 07:05:00|4109|4106.2|4119|4116.2|4119|4116.2|4108.2|4105.4|632
1599203400000|2020-09-04 07:10:00|4119.7|4116.9|4128.7|4125.9|4129|4126.2|4119|4116.2|664
1599203700000|2020-09-04 07:15:00|4129|4126.2|4132.2|4129.4|4133.7|4130.9|4127.7|4124.9|608
1599204000000|2020-09-04 07:20:00|4132|4129.2|4138|4135.2|4138|4135.2|4130.7|4127.9|629
1599204300000|2020-09-04 07:25:00|4137.2|4134.4|4144.8|4142|4144.8|4142|4136|4133.2|842
1599204600000|2020-09-04 07:30:00|4145.3|4142.5|4153.8|4151|4156.3|4153.5|4141.8|4139|1936
1599204900000|2020-09-04 07:35:00|4154.5|4151.7|4160.5|4157.7|4160.8|4158|4152.5|4149.7|1061
1599205200000|2020-09-04 07:40:00|4160.8|4158|4156.3|4153.5|4167.8|4165|4155.5|4152.7|1923
1599205500000|2020-09-04 07:45:00|4155.8|4153|4163.5|4160.7|4165.3|4162.5|4154.3|4151.5|793
1599205800000|2020-09-04 07:50:00|4163.3|4160.5|4174.3|4171.5|4174.3|4171.5|4163.3|4160.5|1448
1599206100000|2020-09-04 07:55:00|4173.8|4171|4168.3|4165.5|4180.8|4178|4167.3|4164.5|1719
1599206400000|2020-09-04 08:00:00|4168.5|4165.7|4167.3|4164.5|4175.8|4173|4165.8|4163|1364
1599206700000|2020-09-04 08:05:00|4166.8|4164|4177.5|4174.7|4177.5|4174.7|4165.3|4162.5|1073
1599207000000|2020-09-04 08:10:00|4177.3|4174.5|4180.3|4177.5|4180.3|4177.5|4174.5|4171.7|796
1599207300000|2020-09-04 08:15:00|4181.3|4178.5|4179.3|4176.5|4187.3|4184.5|4178.8|4176|1427
1599207600000|2020-09-04 08:20:00|4178.5|4175.7|4181.5|4178.7|4183.5|4180.7|4175.3|4172.5|613
1599207900000|2020-09-04 08:25:00|4181.3|4178.5|4179.3|4176.5|4183.8|4181|4177.3|4174.5|1252
1599208200000|2020-09-04 08:30:00|4178.3|4175.5|4180.1|4177.3|4181.8|4179|4175.3|4172.5|1839
1599208500000|2020-09-04 08:35:00|4180.3|4177.5|4185.1|4182.3|4187.3|4184.5|4180.1|4177.3|1066
1599208800000|2020-09-04 08:40:00|4184.8|4182|4191.1|4188.3|4194.8|4192|4183.8|4181|1815
1599209100000|2020-09-04 08:45:00|4190.8|4188|4190.1|4187.3|4195.8|4193|4189.1|4186.3|1257
1599209400000|2020-09-04 08:50:00|4190.3|4187.5|4193.1|4190.3|4195.3|4192.5|4189.3|4186.5|946
1599209700000|2020-09-04 08:55:00|4193.3|4190.5|4190.1|4187.3|4195.1|4192.3|4187.3|4184.5|821
1599210000000|2020-09-04 09:00:00|4189.8|4187|4183.1|4180.3|4189.8|4187|4183.1|4180.3|823
1599210300000|2020-09-04 09:05:00|4183.3|4180.5|4183.1|4180.3|4186.8|4184|4181.8|4179|595
1599210600000|2020-09-04 09:10:00|4182.3|4179.5|4174.3|4171.5|4183.3|4180.5|4173.6|4170.8|1053
1599210900000|2020-09-04 09:15:00|4174.1|4171.3|4171.8|4169|4175.3|4172.5|4169.8|4167|768
1599211200000|2020-09-04 09:20:00|4171.3|4168.5|4172.1|4169.3|4174.3|4171.5|4170.8|4168|445
1599211500000|2020-09-04 09:25:00|4171.8|4169|4180.3|4177.5|4180.3|4177.5|4170.8|4168|601
1599211800000|2020-09-04 09:30:00|4179.3|4176.5|4178.3|4175.5|4180.1|4177.3|4176.1|4173.3|540
1599212100000|2020-09-04 09:35:00|4178.1|4175.3|4189.3|4186.5|4189.3|4186.5|4178.1|4175.3|764
1599212400000|2020-09-04 09:40:00|4189.9|4187.1|4190.1|4187.3|4193.4|4190.6|4188.4|4185.6|675
1599212700000|2020-09-04 09:45:00|4190.4|4187.6|4190.1|4187.3|4193.9|4191.1|4188.4|4185.6|473
1599213000000|2020-09-04 09:50:00|4189.4|4186.6|4190.1|4187.3|4192.4|4189.6|4187.9|4185.1|423
1599213300000|2020-09-04 09:55:00|4190.4|4187.6|4201.4|4198.6|4203.1|4200.3|4188.9|4186.1|1229
1599213600000|2020-09-04 10:00:00|4201.1|4198.3|4198.1|4195.3|4202.1|4199.3|4196.9|4194.1|750
1599213900000|2020-09-04 10:05:00|4197.9|4195.1|4203.1|4200.3|4204.6|4201.8|4196.9|4194.1|778
1599214200000|2020-09-04 10:10:00|4202.4|4199.6|4198.1|4195.3|4202.6|4199.8|4196.9|4194.1|524
1599214500000|2020-09-04 10:15:00|4197.9|4195.1|4194.4|4191.6|4198.4|4195.6|4191.9|4189.1|757
1599214800000|2020-09-04 10:20:00|4194.9|4192.1|4189.9|4187.1|4198.4|4195.6|4189.9|4187.1|665
1599215100000|2020-09-04 10:25:00|4190.1|4187.3|4194.9|4192.1|4194.9|4192.1|4188.9|4186.1|457
1599215400000|2020-09-04 10:30:00|4194.6|4191.8|4197.1|4194.3|4199.6|4196.8|4191.9|4189.1|474
1599215700000|2020-09-04 10:35:00|4197.4|4194.6|4193.1|4190.3|4198.1|4195.3|4191.4|4188.6|371
1599216000000|2020-09-04 10:40:00|4193.4|4190.6|4194.1|4191.3|4196.1|4193.3|4192.9|4190.1|256
1599216300000|2020-09-04 10:45:00|4194.4|4191.6|4192.1|4189.3|4194.4|4191.6|4188.9|4186.1|345
1599216600000|2020-09-04 10:50:00|4193.1|4190.3|4196.2|4193.4|4196.7|4193.9|4191.4|4188.6|280
1599216900000|2020-09-04 10:55:00|4196.7|4193.9|4196.4|4193.6|4199.4|4196.6|4195.9|4193.1|576
1599217200000|2020-09-04 11:00:00|4196.2|4193.4|4187.4|4184.6|4199.4|4196.6|4186.4|4183.6|1090
1599217500000|2020-09-04 11:05:00|4187.2|4184.4|4193.9|4191.1|4197.2|4194.4|4186.9|4184.1|754
1599217800000|2020-09-04 11:10:00|4194.2|4191.4|4188.9|4186.1|4194.9|4192.1|4185.2|4182.4|914
1599218100000|2020-09-04 11:15:00|4189.2|4186.4|4186.9|4184.1|4190.2|4187.4|4184.9|4182.1|683
1599218400000|2020-09-04 11:20:00|4187.2|4184.4|4194.9|4192.1|4195.2|4192.4|4185.9|4183.1|648
1599218700000|2020-09-04 11:25:00|4195.2|4192.4|4190.2|4187.4|4195.2|4192.4|4189.4|4186.6|537
1599219000000|2020-09-04 11:30:00|4190.7|4187.9|4184.9|4182.1|4191.9|4189.1|4184.2|4181.4|598
1599219300000|2020-09-04 11:35:00|4185.2|4182.4|4183.9|4181.1|4186.7|4183.9|4182.9|4180.1|397
1599219600000|2020-09-04 11:40:00|4184.2|4181.4|4182.2|4179.4|4184.2|4181.4|4178.9|4176.1|717
1599219900000|2020-09-04 11:45:00|4181.9|4179.1|4179.2|4176.4|4182.4|4179.6|4178.7|4175.9|490
1599220200000|2020-09-04 11:50:00|4178.9|4176.1|4178.2|4175.4|4181.9|4179.1|4177.2|4174.4|508
1599220500000|2020-09-04 11:55:00|4177.9|4175.1|4178.2|4175.4|4179.4|4176.6|4174.9|4172.1|485
1599220800000|2020-09-04 12:00:00|4178.9|4176.1|4180.9|4178.1|4183.9|4181.1|4177.9|4175.1|808
1599221100000|2020-09-04 12:05:00|4179.9|4177.1|4163|4160.2|4181.9|4179.1|4161.7|4158.9|1791
1599221400000|2020-09-04 12:10:00|4164|4161.2|4170|4167.2|4171|4168.2|4163|4160.2|1376
1599221700000|2020-09-04 12:15:00|4170.2|4167.4|4173|4170.2|4175.7|4172.9|4169|4166.2|1388
1599222000000|2020-09-04 12:20:00|4173.2|4170.4|4174.2|4171.4|4175.2|4172.4|4169|4166.2|771
1599222300000|2020-09-04 12:25:00|4174|4171.2|4175|4172.2|4175.2|4172.4|4170.2|4167.4|752
1599222600000|2020-09-04 12:30:00|4175.2|4172.4|4177.2|4174.4|4179|4176.2|4161|4158.2|6379
1599222900000|2020-09-04 12:35:00|4177.7|4174.9|4150.2|4147.4|4178|4175.2|4149.5|4146.7|3742
1599223200000|2020-09-04 12:40:00|4150|4147.2|4159|4156.2|4164|4161.2|4148|4145.2|3277
1599223500000|2020-09-04 12:45:00|4158.2|4155.4|4168.5|4165.7|4174.5|4171.7|4155|4152.2|3641
1599223800000|2020-09-04 12:50:00|4168|4165.2|4152|4149.2|4168|4165.2|4150|4147.2|2546
1599224100000|2020-09-04 12:55:00|4151.5|4148.7|4148.2|4145.4|4152|4149.2|4142|4139.2|2144
1599224400000|2020-09-04 13:00:00|4147.5|4144.7|4134|4131.2|4147.5|4144.7|4117.2|4114.4|6965
1599224700000|2020-09-04 13:05:00|4134.5|4131.7|4129|4126.2|4136.2|4133.4|4124|4121.2|3021
1599225000000|2020-09-04 13:10:00|4128.5|4125.7|4132|4129.2|4132.2|4129.4|4122.2|4119.4|2104
1599225300000|2020-09-04 13:15:00|4132.2|4129.4|4123.3|4120.5|4132.2|4129.4|4118|4115.2|2283
1599225600000|2020-09-04 13:20:00|4123|4120.2|4119.3|4116.5|4126|4123.2|4114.3|4111.5|1710
1599225900000|2020-09-04 13:25:00|4119|4116.2|4118.3|4115.5|4120|4117.2|4112.5|4109.7|1755
1599226200000|2020-09-04 13:30:00|4117.8|4115|4117.3|4114.5|4123.3|4120.5|4111.5|4108.7|3337
1599226500000|2020-09-04 13:35:00|4117|4114.2|4111.8|4109|4118.5|4115.7|4109.3|4106.5|2034
1599226800000|2020-09-04 13:40:00|4111.3|4108.5|4097.3|4094.5|4116.3|4113.5|4094.8|4092|4838
1599227100000|2020-09-04 13:45:00|4097.8|4095|4098.3|4095.5|4102.5|4099.7|4093.3|4090.5|2801
1599227400000|2020-09-04 13:50:00|4098|4095.2|4089.5|4086.7|4101.3|4098.5|4086.5|4083.7|3356
1599227700000|2020-09-04 13:55:00|4089.8|4087|4082.8|4080|4099.5|4096.7|4080|4077.2|5067
1599228000000|2020-09-04 14:00:00|4082.3|4079.5|4074|4071.2|4086.5|4083.7|4070.8|4068|4540
1599228300000|2020-09-04 14:05:00|4074.3|4071.5|4067|4064.2|4077|4074.2|4064.3|4061.5|3741
1599228600000|2020-09-04 14:10:00|4066.5|4063.7|4050.8|4048|4067|4064.2|4050|4047.2|5734
1599228900000|2020-09-04 14:15:00|4051|4048.2|4051.6|4048.8|4058.8|4056|4042.5|4039.7|8794
1599229200000|2020-09-04 14:20:00|4051.3|4048.5|4049.6|4046.8|4062|4059.2|4047.6|4044.8|4507
1599229500000|2020-09-04 14:25:00|4050.1|4047.3|4049.1|4046.3|4057.6|4054.8|4047.6|4044.8|3393
1599229800000|2020-09-04 14:30:00|4049.6|4046.8|4030.1|4027.3|4059.3|4056.5|4028.6|4025.8|8419
1599230100000|2020-09-04 14:35:00|4029.6|4026.8|4037.6|4034.8|4038.6|4035.8|4011.1|4008.3|10658
1599230400000|2020-09-04 14:40:00|4037.1|4034.3|4019.1|4016.3|4037.6|4034.8|4017.6|4014.8|6854
1599230700000|2020-09-04 14:45:00|4018.8|4016|4047.6|4044.8|4050.3|4047.5|4018.8|4016|7515
1599231000000|2020-09-04 14:50:00|4047.1|4044.3|4047.1|4044.3|4056.1|4053.3|4037.1|4034.3|5848
1599231300000|2020-09-04 14:55:00|4046.8|4044|4039.3|4036.5|4048.1|4045.3|4036.1|4033.3|3326
1599231600000|2020-09-04 15:00:00|4039.1|4036.3|4022.6|4019.8|4042.8|4040|4020.6|4017.8|5124
1599231900000|2020-09-04 15:05:00|4022.3|4019.5|4006.6|4003.8|4026.6|4023.8|4005.8|4003|7145
1599232200000|2020-09-04 15:10:00|4007.6|4004.8|4011.8|4009|4018.6|4015.8|4005.8|4003|4624
1599232500000|2020-09-04 15:15:00|4011.6|4008.8|4017.8|4015|4026.3|4023.5|4009.1|4006.3|4314
1599232800000|2020-09-04 15:20:00|4017.6|4014.8|4007.1|4004.3|4017.8|4015|4002.6|3999.8|3508
1599233100000|2020-09-04 15:25:00|4006.6|4003.8|4010.1|4007.3|4013.6|4010.8|4000.9|3998.1|5501
1599233400000|2020-09-04 15:30:00|4010.6|4007.8|4031.1|4028.3|4031.1|4028.3|4008.1|4005.3|7389
1599233700000|2020-09-04 15:35:00|4031.4|4028.6|4052.4|4049.6|4055.1|4052.3|4024.4|4021.6|6575
1599234000000|2020-09-04 15:40:00|4052.1|4049.3|4047.1|4044.3|4063.1|4060.3|4045.1|4042.3|4856
1599234300000|2020-09-04 15:45:00|4046.6|4043.8|4027.1|4024.3|4051.4|4048.6|4026.6|4023.8|3900
1599234600000|2020-09-04 15:50:00|4026.6|4023.8|4021.1|4018.3|4027.1|4024.3|4016.4|4013.6|3552
1599234900000|2020-09-04 15:55:00|4020.6|4017.8|4015.6|4012.8|4026.6|4023.8|4010.4|4007.6|4074
1599235200000|2020-09-04 16:00:00|4016.1|4013.3|4008.6|4005.8|4023.4|4020.6|4006.4|4003.6|4052
1599235500000|2020-09-04 16:05:00|4009.1|4006.3|3997.9|3995.1|4012.6|4009.8|3996.6|3993.8|5514
1599235800000|2020-09-04 16:10:00|3998.2|3995.4|4001.9|3999.1|4013.2|4010.4|3997.9|3995.1|3266
1599236100000|2020-09-04 16:15:00|4002.2|3999.4|4003.2|4000.4|4004.2|4001.4|3995.9|3993.1|3640
1599236400000|2020-09-04 16:20:00|4004.2|4001.4|4004.2|4001.4|4008.7|4005.9|4000.7|3997.9|1564
1599236700000|2020-09-04 16:25:00|4003.9|4001.1|4004.9|4002.1|4011.2|4008.4|3999.4|3996.6|2512
1599237000000|2020-09-04 16:30:00|4004.4|4001.6|3996.2|3993.4|4004.4|4001.6|3993.2|3990.4|4660
1599237300000|2020-09-04 16:35:00|3995.9|3993.1|3999.7|3996.9|4002.7|3999.9|3991.7|3988.9|2709
1599237600000|2020-09-04 16:40:00|3999.4|3996.6|4002.7|3999.9|4008.7|4005.9|3996.7|3993.9|1555
1599237900000|2020-09-04 16:45:00|4002.4|3999.6|3997.9|3995.1|4006.7|4003.9|3997.2|3994.4|1548
1599238200000|2020-09-04 16:50:00|3998.2|3995.4|3997.2|3994.4|3998.2|3995.4|3995.7|3992.9|938
1599238500000|2020-09-04 16:55:00|3996.9|3994.1|3991.2|3988.4|3996.9|3994.1|3986.2|3983.4|2483
1599238800000|2020-09-04 17:00:00|3990.7|3987.9|3990.2|3987.4|3994.9|3992.1|3983.7|3980.9|2431
1599239100000|2020-09-04 17:05:00|3990.7|3987.9|3985.2|3982.4|3991.7|3988.9|3981.2|3978.4|3146
1599239400000|2020-09-04 17:10:00|3984.2|3981.4|3986.2|3983.4|3990.2|3987.4|3984.2|3981.4|1876
1599239700000|2020-09-04 17:15:00|3986.7|3983.9|3971.2|3968.4|3987.2|3984.4|3970.7|3967.9|6151
1599240000000|2020-09-04 17:20:00|3971.7|3968.9|3967.7|3964.9|3979.7|3976.9|3966.7|3963.9|3816
1599240300000|2020-09-04 17:25:00|3967.2|3964.4|3965.5|3962.7|3969.7|3966.9|3958.7|3955.9|4140
1599240600000|2020-09-04 17:30:00|3964.7|3961.9|3969.5|3966.7|3974.5|3971.7|3956.7|3953.9|3542
1599240900000|2020-09-04 17:35:00|3969.2|3966.4|3968.7|3965.9|3970.7|3967.9|3960.7|3957.9|2346
1599241200000|2020-09-04 17:40:00|3969.2|3966.4|3982.7|3979.9|3983.7|3980.9|3961.7|3958.9|4952
1599241500000|2020-09-04 17:45:00|3982.2|3979.4|3994.7|3991.9|3995.7|3992.9|3980.7|3977.9|7317
1599241800000|2020-09-04 17:50:00|3994.2|3991.4|3995.7|3992.9|3998.2|3995.4|3981.7|3978.9|3912
1599242100000|2020-09-04 17:55:00|3995.5|3992.7|4000.5|3997.7|4002.2|3999.4|3985.7|3982.9|3136
1599242400000|2020-09-04 18:00:00|3999.5|3996.7|4005.2|4002.4|4013.7|4010.9|3997.2|3994.4|5494
1599242700000|2020-09-04 18:05:00|4005.7|4002.9|4018.2|4015.4|4019.2|4016.4|4003|4000.2|3381
1599243000000|2020-09-04 18:10:00|4018|4015.2|4025.7|4022.9|4026.5|4023.7|4011.5|4008.7|4185
1599243300000|2020-09-04 18:15:00|4026.2|4023.4|4015.3|4012.5|4027.7|4024.9|4010.3|4007.5|4346
1599243600000|2020-09-04 18:20:00|4015|4012.2|3994.8|3992|4016.3|4013.5|3993.3|3990.5|5059
1599243900000|2020-09-04 18:25:00|3995|3992.2|3990.8|3988|4011.8|4009|3987.8|3985|12013
1599244200000|2020-09-04 18:30:00|3990.3|3987.5|3982.8|3980|3992|3989.2|3976.8|3974|4053
1599244500000|2020-09-04 18:35:00|3983|3980.2|3984.3|3981.5|3989.3|3986.5|3982.8|3980|2280
1599244800000|2020-09-04 18:40:00|3984.8|3982|3987.3|3984.5|3994.3|3991.5|3984.8|3982|1917
1599245100000|2020-09-04 18:45:00|3987.8|3985|3993.3|3990.5|3994.3|3991.5|3987.3|3984.5|1134
1599245400000|2020-09-04 18:50:00|3993|3990.2|3992.3|3989.5|3996.3|3993.5|3991.3|3988.5|780
1599245700000|2020-09-04 18:55:00|3992.5|3989.7|4001|3998.2|4001.3|3998.5|3992.5|3989.7|879
1599246000000|2020-09-04 19:00:00|4001.3|3998.5|3998.3|3995.5|4002.3|3999.5|3997.3|3994.5|571
1599246300000|2020-09-04 19:05:00|3998|3995.2|4002.3|3999.5|4002.3|3999.5|3998|3995.2|485
1599246600000|2020-09-04 19:10:00|4002|3999.2|3994|3991.2|4002.3|3999.5|3993.8|3991|483
1599246900000|2020-09-04 19:15:00|3994.3|3991.5|3996.3|3993.5|4000.3|3997.5|3994.3|3991.5|605
1599247200000|2020-09-04 19:20:00|3996.8|3994|3992.1|3989.3|3997.3|3994.5|3990.3|3987.5|993
1599247500000|2020-09-04 19:25:00|3992.3|3989.5|3993.3|3990.5|3997.1|3994.3|3990.8|3988|646
1599247800000|2020-09-04 19:30:00|3993.8|3991|3990.1|3987.3|3995.3|3992.5|3988.1|3985.3|2009
1599248100000|2020-09-04 19:35:00|3990.3|3987.5|3981.3|3978.5|3991.8|3989|3978.6|3975.8|1171
1599248400000|2020-09-04 19:40:00|3981.8|3979|3977.1|3974.3|3983.1|3980.3|3975.3|3972.5|654
1599248700000|2020-09-04 19:45:00|3976.8|3974|3972.8|3970|3981.1|3978.3|3971.8|3969|772
1599249000000|2020-09-04 19:50:00|3973.1|3970.3|3977.1|3974.3|3978.3|3975.5|3971.3|3967.9|726
1599249300000|2020-09-04 19:55:00|3976.8|3974|3972.1|3969.3|3977.3|3974.5|3971.1|3968.3|1835
1599249600000|2020-09-04 20:00:00|3971.8|3969|3973.1|3970.3|3974.8|3972|3971.1|3968.3|312
1599249900000|2020-09-04 20:05:00|3973.3|3970.5|3973.8|3971|3975.3|3972.5|3970.6|3967.8|378
1599250200000|2020-09-04 20:10:00|3974.1|3971.3|3974.3|3971.5|3975.3|3972.5|3972.3|3969.5|209
1599250500000|2020-09-04 20:15:00|3974.6|3971.8|3977.4|3974.6|3980.4|3977.6|3974.1|3971.3|274
1599250800000|2020-09-04 20:20:00|3977.1|3974.3|3975.8|3973|3978.1|3975.3|3975.4|3972.6|122
1599251100000|2020-09-04 20:25:00|3975.6|3972.8|3976.1|3973.3|3976.4|3973.6|3974.4|3971.6|209
1599251400000|2020-09-04 20:30:00|3976.4|3973.6|3975.4|3972.6|3977.7|3974.6|3975.1|3972.3|211
1599251700000|2020-09-04 20:35:00|3975.1|3972.3|3972.4|3969.6|3975.4|3972.6|3971.9|3969.1|106
1599252000000|2020-09-04 20:40:00|3972.1|3969.3|3965.1|3962.3|3972.4|3969.6|3965.1|3962.3|271
1599252300000|2020-09-04 20:45:00|3964.6|3961.8|3966.1|3963.3|3973.1|3970.3|3964.1|3961.3|563
1599252600000|2020-09-04 20:50:00|3965.4|3962.6|3969.1|3966.3|3970.1|3967.3|3964.9|3962.1|242
1599252900000|2020-09-04 20:55:00|3969.6|3966.8|3972.7|3962.7|3974|3968.1|3965.6|3962|497
1599429600000|2020-09-06 22:00:00|3964.9|3962.1|3941|3938.2|3966.9|3964.1|3939.5|3936.7|2368
1599429900000|2020-09-06 22:05:00|3941.5|3938.7|3911.2|3907.2|3942.6|3939.8|3897|3890.3|3332
1599430200000|2020-09-06 22:10:00|3910.4|3907.6|3900.2|3897.4|3914.8|3910.9|3896.7|3893.9|723
1599430500000|2020-09-06 22:15:00|3900.5|3897.7|3889.7|3886.9|3908.2|3905.4|3879.3|3876.1|1079
1599430800000|2020-09-06 22:20:00|3890.5|3887.7|3895.5|3892.7|3901|3898.2|3882.8|3880|562
1599431100000|2020-09-06 22:25:00|3895|3892.2|3892.3|3889.5|3895|3892.2|3887.5|3884.7|537
1599431400000|2020-09-06 22:30:00|3892|3889.2|3900.3|3897.5|3908.5|3905.7|3891.3|3888.5|676
1599431700000|2020-09-06 22:35:00|3899.5|3896.7|3897.5|3894.7|3911.5|3908.7|3894.3|3891.5|367
1599432000000|2020-09-06 22:40:00|3896.5|3893.7|3892.7|3889.9|3899.5|3896.7|3892|3889.1|219
1599432300000|2020-09-06 22:45:00|3892.9|3890.1|3899.5|3896.7|3899.5|3896.7|3891|3888.2|272
1599432600000|2020-09-06 22:50:00|3899.3|3896.5|3914.5|3911.7|3915.5|3912.7|3897.5|3894.7|572
1599432900000|2020-09-06 22:55:00|3914.9|3912.1|3913.5|3910.7|3915.5|3912.7|3905.2|3902.4|344
1599433200000|2020-09-06 23:00:00|3913.3|3910.5|3907.2|3904.4|3915.8|3913|3904.8|3902|455
1599433500000|2020-09-06 23:05:00|3906.5|3903.7|3904.8|3902|3916.5|3913.7|3904.8|3902|477
1599433800000|2020-09-06 23:10:00|3905.2|3902.4|3907.5|3904.7|3909.5|3906.7|3902.5|3899.7|203
1599434100000|2020-09-06 23:15:00|3907.9|3905.1|3900.5|3897.7|3911.5|3908.7|3896.5|3893.7|351
1599434400000|2020-09-06 23:20:00|3900.7|3897.9|3898.5|3895.7|3903|3900.2|3896.5|3893.7|131
1599434700000|2020-09-06 23:25:00|3898.2|3895.4|3898.5|3895.7|3903.8|3901|3894.5|3891.7|197
1599435000000|2020-09-06 23:30:00|3898.7|3895.9|3903.3|3900.5|3904.7|3901.9|3898.7|3895.9|284
1599435300000|2020-09-06 23:35:00|3903.5|3900.7|3896.5|3893.7|3905.2|3902.4|3895.8|3893|133
1599435600000|2020-09-06 23:40:00|3897.5|3894.7|3895.3|3892.5|3900.5|3897.7|3894.8|3892|208
1599435900000|2020-09-06 23:45:00|3895.1|3892.3|3894.5|3891.7|3895.5|3892.7|3893.2|3890.4|332
1599436200000|2020-09-06 23:50:00|3895.3|3892.5|3900.5|3897.7|3901.5|3898.7|3894.2|3891.4|359
1599436500000|2020-09-06 23:55:00|3901.5|3898.7|3898.5|3895.7|3904.3|3901.5|3896.5|3893.7|243
1599436800000|2020-09-07 00:00:00|3899.5|3896.7|3913.5|3910.7|3913.5|3910.7|3899.3|3896.5|790
1599437100000|2020-09-07 00:05:00|3913.3|3910.5|3920.6|3917.8|3920.6|3917.8|3912.5|3909.7|859
1599437400000|2020-09-07 00:10:00|3920.1|3917.3|3918.3|3915.5|3921.6|3918.8|3911.6|3908.8|604
1599437700000|2020-09-07 00:15:00|3918.6|3915.8|3922.6|3919.8|3923.6|3920.8|3916.6|3913.8|438
1599438000000|2020-09-07 00:20:00|3922.3|3919.5|3927.6|3924.8|3927.6|3924.8|3920.6|3917.8|365
1599438300000|2020-09-07 00:25:00|3927.1|3924.3|3925.9|3923.1|3931.9|3929.1|3924.6|3921.8|502
1599438600000|2020-09-07 00:30:00|3926.3|3923.5|3935.6|3932.8|3936.1|3933.3|3925.6|3922.8|387
1599438900000|2020-09-07 00:35:00|3935.9|3933.1|3930.4|3927.6|3936.9|3934.1|3929.1|3926.3|346
1599439200000|2020-09-07 00:40:00|3930.6|3927.8|3934.6|3931.8|3934.9|3932.1|3929.9|3927.1|335
1599439500000|2020-09-07 00:45:00|3934.9|3932.1|3938.9|3936.1|3941.6|3938.8|3934.6|3931.8|358
1599439800000|2020-09-07 00:50:00|3938.6|3935.8|3932.6|3929.8|3939.3|3936.5|3931.6|3928.8|181
1599440100000|2020-09-07 00:55:00|3932.9|3930.1|3934.6|3931.8|3934.6|3931.8|3928.6|3925.8|211
1599440400000|2020-09-07 01:00:00|3935.3|3932.5|3937.6|3934.8|3943.6|3940.8|3934.6|3931.8|474
1599440700000|2020-09-07 01:05:00|3937.2|3934.4|3939.4|3936.6|3940.6|3937.8|3933.6|3930.8|321
1599441000000|2020-09-07 01:10:00|3939.6|3936.8|3944.9|3942.1|3945.6|3942.8|3939.4|3936.6|397
1599441300000|2020-09-07 01:15:00|3945.3|3942.5|3946.6|3943.8|3949.9|3947.1|3944.3|3941.5|468
1599441600000|2020-09-07 01:20:00|3946.4|3943.6|3950.9|3948.1|3950.9|3948.1|3945.9|3943.1|359
1599441900000|2020-09-07 01:25:00|3950.6|3947.8|3948.9|3946.1|3950.9|3948.1|3945.9|3943.1|438
1599442200000|2020-09-07 01:30:00|3949.3|3946.5|3960.9|3958.1|3962.9|3960.1|3948.9|3946.1|659
1599442500000|2020-09-07 01:35:00|3961.6|3958.8|3964.9|3962.1|3965.6|3962.8|3956.6|3953.8|589
1599442800000|2020-09-07 01:40:00|3964.6|3961.8|3961.6|3958.8|3969.9|3967.1|3961.3|3958.5|460
1599443100000|2020-09-07 01:45:00|3961.9|3959.1|3965.6|3962.8|3978.3|3975.5|3961.9|3959.1|1468
1599443400000|2020-09-07 01:50:00|3966.1|3963.3|3961.6|3958.8|3966.6|3963.8|3958.6|3955.8|326
1599443700000|2020-09-07 01:55:00|3961.3|3958.5|3954.3|3951.5|3961.6|3958.8|3952.9|3950.1|365
1599444000000|2020-09-07 02:00:00|3954.6|3951.8|3943.6|3940.8|3956.3|3953.5|3942.1|3939.3|890
1599444300000|2020-09-07 02:05:00|3944.1|3941.3|3944.6|3941.8|3952.4|3949.6|3943.4|3940.6|406
1599444600000|2020-09-07 02:10:00|3944.4|3941.6|3942.6|3939.8|3947.6|3944.8|3941.6|3938.8|340
1599444900000|2020-09-07 02:15:00|3943.4|3940.6|3944.7|3941.9|3946.7|3943.9|3939.9|3937.1|267
1599445200000|2020-09-07 02:20:00|3944.4|3941.6|3949.9|3947.1|3950.9|3948.1|3942.7|3939.9|210
1599445500000|2020-09-07 02:25:00|3949.7|3946.9|3955|3952.2|3956|3953.2|3949.7|3946.9|178
1599445800000|2020-09-07 02:30:00|3954|3951.2|3951|3948.2|3954|3951.2|3947.7|3944.9|258
1599446100000|2020-09-07 02:35:00|3950.5|3947.7|3950.2|3947.4|3950.7|3947.9|3945|3942.2|256
1599446400000|2020-09-07 02:40:00|3949.7|3946.9|3950.7|3947.9|3955.7|3952.9|3948|3945.2|260
1599446700000|2020-09-07 02:45:00|3950.3|3947.5|3956.7|3953.9|3958|3955.2|3949.2|3946.4|182
1599447000000|2020-09-07 02:50:00|3956.3|3953.5|3955|3952.2|3957|3954.2|3954|3951.2|143
1599447300000|2020-09-07 02:55:00|3954.7|3951.9|3952.7|3949.9|3956|3953.2|3952.4|3949.6|203
1599447600000|2020-09-07 03:00:00|3952.3|3949.5|3955.7|3952.9|3956.7|3953.9|3948|3945.2|313
1599447900000|2020-09-07 03:05:00|3956|3953.2|3960|3957.2|3961|3958.2|3955.7|3952.9|169
1599448200000|2020-09-07 03:10:00|3959.7|3956.9|3959|3956.2|3961.7|3958.9|3959|3956.2|126
1599448500000|2020-09-07 03:15:00|3958.5|3955.7|3960.4|3957.6|3960.4|3957.6|3958.5|3955.7|85
1599448800000|2020-09-07 03:20:00|3960|3957.2|3961.7|3958.9|3962.7|3959.9|3956.7|3953.9|152
1599449100000|2020-09-07 03:25:00|3962|3959.2|3959.7|3956.9|3962.4|3959.6|3958|3955.2|77
1599449400000|2020-09-07 03:30:00|3960.2|3957.4|3958.5|3955.7|3961|3958.2|3956.7|3953.9|80
1599449700000|2020-09-07 03:35:00|3958.7|3955.9|3954|3951.2|3958.7|3955.9|3953.7|3950.9|111
1599450000000|2020-09-07 03:40:00|3953.7|3950.9|3956.7|3953.9|3958|3955.2|3953.7|3950.9|91
1599450300000|2020-09-07 03:45:00|3956|3953.2|3956|3953.2|3956.7|3953.9|3955|3952.2|76
1599450600000|2020-09-07 03:50:00|3956.4|3953.6|3955.7|3952.9|3957|3954.2|3955|3952.2|136
1599450900000|2020-09-07 03:55:00|3955|3952.2|3957.7|3954.9|3959.4|3956.6|3955|3952.2|91
1599451200000|2020-09-07 04:00:00|3957.2|3954.4|3951.7|3948.9|3958.4|3955.6|3951.4|3948.6|165
1599451500000|2020-09-07 04:05:00|3951.5|3948.7|3951.7|3948.9|3953|3950.2|3949.7|3946.9|226
1599451800000|2020-09-07 04:10:00|3952.2|3949.4|3949.5|3946.7|3953|3950.2|3947|3944.2|184
1599452100000|2020-09-07 04:15:00|3949|3946.2|3948.2|3945.4|3949.5|3946.7|3945|3942.2|330
1599452400000|2020-09-07 04:20:00|3948.5|3945.7|3949.8|3947|3950|3947.2|3947.7|3944.9|80
1599452700000|2020-09-07 04:25:00|3950|3947.2|3950.5|3947.7|3951.5|3948.7|3948|3945.2|115
1599453000000|2020-09-07 04:30:00|3950|3947.2|3953.1|3950.3|3953.1|3950.3|3949.5|3946.7|127
1599453300000|2020-09-07 04:35:00|3952.8|3950|3949.6|3946.8|3953.1|3950.3|3949.1|3946.3|102
1599453600000|2020-09-07 04:40:00|3949.8|3947|3951.6|3948.8|3952.8|3950|3947.8|3945|198
1599453900000|2020-09-07 04:45:00|3951.4|3948.6|3948.8|3946|3952.1|3949.3|3948.1|3945.3|82
1599454200000|2020-09-07 04:50:00|3949.1|3946.3|3946.1|3943.3|3949.8|3947|3945.1|3942.3|100
1599454500000|2020-09-07 04:55:00|3945.8|3943|3946.6|3943.8|3948.1|3945.3|3945.5|3942.7|68
1599454800000|2020-09-07 05:00:00|3946.8|3944|3946.3|3943.5|3947.1|3944.3|3944.8|3942|139
1599455100000|2020-09-07 05:05:00|3946.8|3944|3946.8|3944|3949.8|3947|3945.8|3943|124
1599455400000|2020-09-07 05:10:00|3947.1|3944.3|3945.5|3942.7|3947.1|3944.3|3944.1|3941.3|187
1599455700000|2020-09-07 05:15:00|3944.8|3942|3945.1|3942.3|3945.8|3943|3941.3|3938.5|147
1599456000000|2020-09-07 05:20:00|3944.8|3942|3944.8|3942|3945.8|3943|3944.1|3941.3|74
1599456300000|2020-09-07 05:25:00|3944.5|3941.7|3942.1|3939.3|3945.8|3943|3941.1|3938.3|138
1599456600000|2020-09-07 05:30:00|3942.5|3939.7|3943.1|3940.3|3943.1|3940.3|3938.8|3936|311
1599456900000|2020-09-07 05:35:00|3943.5|3940.7|3937.1|3934.3|3945.8|3943|3935.1|3932.3|485
1599457200000|2020-09-07 05:40:00|3937.5|3934.7|3936.8|3934|3939.8|3937|3934.8|3932|330
1599457500000|2020-09-07 05:45:00|3937.1|3934.3|3928.4|3925.6|3939.8|3937|3927.4|3924.6|1317
1599457800000|2020-09-07 05:50:00|3928.9|3926.1|3922.7|3919.9|3929.1|3926.3|3921.7|3918.9|827
1599458100000|2020-09-07 05:55:00|3922.9|3920.1|3931.4|3928.6|3932.1|3929.3|3922.4|3919.6|642
1599458400000|2020-09-07 06:00:00|3931.6|3928.8|3934.1|3931.3|3939.4|3936.6|3929.6|3926.8|509
1599458700000|2020-09-07 06:05:00|3934.4|3931.6|3923.7|3920.9|3935.1|3932.3|3923.7|3920.9|591
1599459000000|2020-09-07 06:10:00|3923.4|3920.6|3922.9|3920.1|3929.4|3926.6|3922.7|3919.9|428
1599459300000|2020-09-07 06:15:00|3923.1|3920.3|3928.7|3925.9|3930.7|3927.9|3914.7|3911.9|863
1599459600000|2020-09-07 06:20:00|3928.9|3926.1|3926.4|3923.6|3933.9|3931.1|3925.7|3922.9|394
1599459900000|2020-09-07 06:25:00|3926.7|3923.9|3926.4|3923.6|3928.4|3925.6|3921.7|3918.9|330
1599460200000|2020-09-07 06:30:00|3926.7|3923.9|3933.7|3930.9|3934.9|3932.1|3925.4|3922.6|404
1599460500000|2020-09-07 06:35:00|3934.1|3931.3|3935.4|3932.6|3936.7|3933.9|3929.7|3926.9|451
1599460800000|2020-09-07 06:40:00|3935.7|3932.9|3943.2|3940.4|3944.2|3941.4|3934.7|3931.9|586
1599461100000|2020-09-07 06:45:00|3943.4|3940.6|3941.5|3938.7|3948.4|3945.6|3940.7|3937.9|590
1599461400000|2020-09-07 06:50:00|3942|3939.2|3939.7|3936.9|3942.7|3939.9|3938.7|3935.9|256
1599461700000|2020-09-07 06:55:00|3940|3937.2|3937.5|3934.7|3941.8|3939|3936.8|3934|348
1599462000000|2020-09-07 07:00:00|3937.2|3934.4|3929|3926.2|3940.8|3938|3925.8|3923|1285
1599462300000|2020-09-07 07:05:00|3929.2|3926.4|3938.5|3935.7|3939.8|3937|3926.5|3923.7|647
1599462600000|2020-09-07 07:10:00|3938.8|3936|3941.9|3939.1|3946.2|3943.4|3938.5|3935.7|1146
1599462900000|2020-09-07 07:15:00|3942.2|3939.4|3939.9|3937.1|3943.2|3940.4|3934.9|3932.1|425
1599463200000|2020-09-07 07:20:00|3939.5|3936.7|3949.9|3947.1|3951.6|3948.8|3938.9|3936.1|611
1599463500000|2020-09-07 07:25:00|3949.7|3946.9|3945.1|3942.3|3949.9|3947.1|3944.6|3941.8|359
1599463800000|2020-09-07 07:30:00|3945.6|3942.8|3937.9|3935.1|3948.2|3945.4|3935.2|3932.4|629
1599464100000|2020-09-07 07:35:00|3938.2|3935.4|3940.9|3938.1|3942.2|3939.4|3935.9|3933.1|681
1599464400000|2020-09-07 07:40:00|3941.4|3938.6|3949.2|3946.4|3949.6|3946.8|3941.4|3938.6|421
1599464700000|2020-09-07 07:45:00|3950.2|3947.4|3949.6|3946.8|3952.7|3949.9|3946.2|3943.4|536
1599465000000|2020-09-07 07:50:00|3949.9|3947.1|3951.6|3948.8|3953.6|3950.8|3944.2|3941.4|881
1599465300000|2020-09-07 07:55:00|3952.3|3949.5|3944.9|3942.1|3952.6|3949.8|3940.6|3937.8|476
1599465600000|2020-09-07 08:00:00|3945.2|3942.4|3951.6|3948.8|3953.6|3950.8|3942.3|3939.5|534
1599465900000|2020-09-07 08:05:00|3951.8|3949|3956.2|3953.4|3957.2|3954.4|3948.2|3945.4|854
1599466200000|2020-09-07 08:10:00|3956.6|3953.8|3961.9|3959.1|3964.7|3961.9|3955.9|3953.1|777
1599466500000|2020-09-07 08:15:00|3961.4|3958.6|3950.9|3948.1|3961.9|3959.1|3949.2|3946.4|596
1599466800000|2020-09-07 08:20:00|3950.2|3947.4|3945.9|3943.1|3953.9|3951.1|3945.9|3943.1|812
1599467100000|2020-09-07 08:25:00|3946.2|3943.4|3935.9|3933.1|3946.9|3944.1|3933.5|3930.7|1250
1599467400000|2020-09-07 08:30:00|3936.9|3934.1|3951.9|3949.1|3953.9|3951.1|3935.2|3932.4|952
1599467700000|2020-09-07 08:35:00|3952.2|3949.4|3958.2|3955.4|3965.2|3962.4|3951.9|3949.1|1247
1599468000000|2020-09-07 08:40:00|3959|3956.2|3947|3944.2|3959.2|3956.4|3944|3941.2|707
1599468300000|2020-09-07 08:45:00|3947.3|3944.5|3934|3931.2|3947.3|3944.5|3930.3|3927.5|1090
1599468600000|2020-09-07 08:50:00|3934.3|3931.5|3928.6|3925.8|3934.3|3931.5|3924.6|3921.8|1310
1599468900000|2020-09-07 08:55:00|3929.6|3926.8|3938.9|3936.1|3939.6|3936.8|3927.6|3924.8|546
1599469200000|2020-09-07 09:00:00|3939.1|3936.3|3939.9|3937.1|3941.9|3939.1|3934.9|3932.1|478
1599469500000|2020-09-07 09:05:00|3939.6|3936.8|3933.6|3930.8|3939.6|3936.8|3931.9|3929.1|359
1599469800000|2020-09-07 09:10:00|3933.9|3931.1|3929.9|3927.1|3933.9|3931.1|3922.6|3919.8|694
1599470100000|2020-09-07 09:15:00|3930.1|3927.3|3936.4|3933.6|3941.9|3939.1|3929.9|3927.1|787
1599470400000|2020-09-07 09:20:00|3935.9|3933.1|3938.4|3935.6|3938.4|3935.6|3933.6|3930.8|208
1599470700000|2020-09-07 09:25:00|3938.6|3935.8|3936.6|3933.8|3940.9|3938.1|3932.6|3929.8|366
1599471000000|2020-09-07 09:30:00|3936.4|3933.6|3940.6|3937.8|3941.6|3938.8|3934.6|3931.8|364
1599471300000|2020-09-07 09:35:00|3940.9|3938.1|3939.6|3936.8|3941.9|3939.1|3937.6|3934.8|301
1599471600000|2020-09-07 09:40:00|3939.2|3936.4|3937.6|3934.8|3939.6|3936.8|3933.6|3930.8|301
1599471900000|2020-09-07 09:45:00|3937.9|3935.1|3926.6|3923.8|3940.4|3937.6|3925.1|3922.3|549
1599472200000|2020-09-07 09:50:00|3926.9|3924.1|3925.6|3922.8|3927.9|3925.1|3924.6|3921.8|410
1599472500000|2020-09-07 09:55:00|3926.9|3924.1|3926.6|3923.8|3927.4|3924.6|3922.9|3920.1|546
1599472800000|2020-09-07 10:00:00|3925.9|3923.1|3925.1|3922.3|3926.6|3923.8|3920.6|3917.8|518
1599473100000|2020-09-07 10:05:00|3925.3|3922.5|3926.6|3923.8|3928.6|3925.8|3922.6|3919.8|425
1599473400000|2020-09-07 10:10:00|3926.4|3923.6|3925.6|3922.8|3927.6|3924.8|3924.9|3922.1|249
1599473700000|2020-09-07 10:15:00|3925.1|3922.3|3929.4|3926.6|3929.9|3927.1|3924.3|3921.5|236
1599474000000|2020-09-07 10:20:00|3929.2|3926.4|3924.9|3922.1|3930.6|3927.8|3924.6|3921.8|394
1599474300000|2020-09-07 10:25:00|3924.6|3921.8|3930.6|3927.8|3935.6|3932.8|3923.6|3920.8|528
1599474600000|2020-09-07 10:30:00|3930.9|3928.1|3931.6|3928.8|3931.6|3928.8|3928.6|3925.8|162
1599474900000|2020-09-07 10:35:00|3932|3929.2|3910|3907.2|3934.3|3931.5|3908.9|3906.1|1392
1599475200000|2020-09-07 10:40:00|3910.3|3907.5|3924.6|3921.8|3925.6|3922.8|3906.6|3903.8|1377
1599475500000|2020-09-07 10:45:00|3924.8|3922|3932.6|3929.8|3933.4|3930.6|3923.6|3920.8|655
1599475800000|2020-09-07 10:50:00|3932.9|3930.1|3936.7|3933.9|3938.4|3935.6|3930.6|3927.8|517
1599476100000|2020-09-07 10:55:00|3936.4|3933.6|3933.7|3930.9|3936.7|3933.9|3930.7|3927.9|236
1599476400000|2020-09-07 11:00:00|3933.4|3930.6|3934.4|3931.6|3934.7|3931.9|3930.4|3927.6|348
1599476700000|2020-09-07 11:05:00|3934.7|3931.9|3942.9|3940.1|3945.4|3942.6|3934.7|3931.9|1564
1599477000000|2020-09-07 11:10:00|3943.1|3940.3|3946.1|3943.3|3948.8|3946|3943.1|3940.3|435
1599477300000|2020-09-07 11:15:00|3946.3|3943.5|3945.1|3942.3|3948.1|3945.3|3943.1|3940.3|358
1599477600000|2020-09-07 11:20:00|3945.6|3942.8|3944.8|3942|3948.8|3946|3944.1|3941.3|429
1599477900000|2020-09-07 11:25:00|3945.1|3942.3|3947.1|3944.3|3949.8|3947|3945.1|3942.3|274
1599478200000|2020-09-07 11:30:00|3947.4|3944.6|3948.1|3945.3|3953.3|3950.5|3947.4|3944.6|492
1599478500000|2020-09-07 11:35:00|3948.3|3945.5|3950.1|3947.3|3952.4|3949.6|3947.1|3944.3|250
1599478800000|2020-09-07 11:40:00|3950.5|3947.7|3950.1|3947.3|3951.1|3948.3|3945.1|3942.3|283
1599479100000|2020-09-07 11:45:00|3950.3|3947.5|3941.8|3939|3950.8|3948|3941.8|3939|327
1599479400000|2020-09-07 11:50:00|3941.6|3938.8|3941.1|3938.3|3945.1|3942.3|3939.1|3936.3|321
1599479700000|2020-09-07 11:55:00|3941.3|3938.5|3940.1|3937.3|3942.1|3939.3|3937.1|3934.3|210
1599480000000|2020-09-07 12:00:00|3940.4|3937.6|3942.1|3939.3|3943.1|3940.3|3939.1|3936.3|220
1599480300000|2020-09-07 12:05:00|3941.8|3939|3942.1|3939.3|3943.1|3940.3|3941.4|3938.6|136
1599480600000|2020-09-07 12:10:00|3942.8|3940|3939.8|3937|3942.8|3940|3936.8|3934|556
1599480900000|2020-09-07 12:15:00|3940.3|3937.5|3937.8|3935|3941.8|3939|3933.8|3931|410
1599481200000|2020-09-07 12:20:00|3938.1|3935.3|3939.8|3937|3942.8|3940|3932.8|3930|515
1599481500000|2020-09-07 12:25:00|3940.1|3937.3|3937.3|3934.5|3940.8|3938|3934.8|3932|211
1599481800000|2020-09-07 12:30:00|3937.1|3934.3|3934.8|3932|3937.1|3934.3|3927.1|3924.3|882
1599482100000|2020-09-07 12:35:00|3934.1|3931.3|3937.1|3934.3|3937.8|3935|3931.8|3929|237
1599482400000|2020-09-07 12:40:00|3937.3|3934.5|3937.9|3935.1|3940.8|3938|3936.3|3933.5|238
1599482700000|2020-09-07 12:45:00|3938.1|3935.3|3934.9|3932.1|3939.9|3937.1|3933.7|3930.9|266
1599483000000|2020-09-07 12:50:00|3934.4|3931.6|3934.7|3931.9|3935.2|3932.4|3922.4|3919.6|1140
1599483300000|2020-09-07 12:55:00|3935.2|3932.4|3937.2|3934.4|3939.9|3937.1|3932.2|3929.4|445
1599483600000|2020-09-07 13:00:00|3936.9|3934.1|3931.5|3928.7|3938.6|3935.8|3926.5|3923.7|666
1599483900000|2020-09-07 13:05:00|3931.7|3928.9|3943.2|3940.4|3944.2|3941.4|3930.5|3927.7|830
1599484200000|2020-09-07 13:10:00|3943.5|3940.7|3932.2|3929.4|3944.9|3942.1|3928.9|3926.1|793
1599484500000|2020-09-07 13:15:00|3932.6|3929.8|3936.2|3933.4|3939.5|3936.7|3932.2|3929.4|438
1599484800000|2020-09-07 13:20:00|3936|3933.2|3935.2|3932.4|3938.2|3935.4|3934.2|3931.4|230
1599485100000|2020-09-07 13:25:00|3935.5|3932.7|3935.2|3932.4|3936.7|3933.9|3931.2|3928.4|361
1599485400000|2020-09-07 13:30:00|3935|3932.2|3934.2|3931.4|3940.2|3937.4|3930.2|3927.4|616
1599485700000|2020-09-07 13:35:00|3934.5|3931.7|3942.5|3939.7|3942.9|3940.1|3934.2|3931.4|487
1599486000000|2020-09-07 13:40:00|3942.7|3939.9|3934.5|3931.7|3944.2|3941.4|3932.5|3929.7|603
1599486300000|2020-09-07 13:45:00|3934.2|3931.4|3925.8|3923|3935.5|3932.7|3924.8|3922|1382
1599486600000|2020-09-07 13:50:00|3925.5|3922.7|3929.8|3927|3929.8|3927|3922.8|3920|603
1599486900000|2020-09-07 13:55:00|3929.5|3926.7|3931.8|3929|3933.8|3931|3929.5|3926.7|328
1599487200000|2020-09-07 14:00:00|3930.8|3928|3929.5|3926.7|3934.3|3931.5|3927.8|3925|455
1599487500000|2020-09-07 14:05:00|3929.8|3927|3933.8|3931|3938.3|3935.5|3927.8|3925|631
1599487800000|2020-09-07 14:10:00|3934|3931.2|3931.8|3929|3939.8|3937|3930.5|3927.7|495
1599488100000|2020-09-07 14:15:00|3932|3929.2|3928.8|3926|3933.8|3931|3925.8|3923|479
1599488400000|2020-09-07 14:20:00|3929.1|3926.3|3929.1|3926.3|3930.8|3928|3927.1|3924.3|384
1599488700000|2020-09-07 14:25:00|3929.8|3927|3939.8|3937|3941.1|3938.3|3928.8|3926|995
1599489000000|2020-09-07 14:30:00|3940.3|3937.5|3947.8|3945|3948.1|3945.3|3939.8|3937|946
1599489300000|2020-09-07 14:35:00|3947.5|3944.7|3953.8|3951|3954.1|3951.3|3947.1|3944.3|886
1599489600000|2020-09-07 14:40:00|3954.1|3951.3|3957.8|3955|3961.1|3958.3|3953.1|3950.3|1421
1599489900000|2020-09-07 14:45:00|3957.1|3954.3|3962.1|3959.3|3964.1|3961.3|3953.8|3951|1122
1599490200000|2020-09-07 14:50:00|3962.5|3959.7|3945.8|3943|3969.8|3967|3944.5|3941.7|2001
1599490500000|2020-09-07 14:55:00|3945.1|3942.3|3940.1|3937.3|3945.8|3943|3939.1|3936.3|620
1599490800000|2020-09-07 15:00:00|3940.3|3937.5|3944.2|3941.4|3946.9|3944.1|3940.3|3937.5|671
1599491100000|2020-09-07 15:05:00|3944.6|3941.8|3945.9|3943.1|3948.2|3945.4|3941.9|3939.1|413
1599491400000|2020-09-07 15:10:00|3945.2|3942.4|3946.9|3944.1|3953.9|3951.1|3942.2|3939.4|792
1599491700000|2020-09-07 15:15:00|3946.7|3943.9|3942.9|3940.1|3954.9|3952.1|3942.9|3940.1|873
1599492000000|2020-09-07 15:20:00|3942.2|3939.4|3936.2|3933.4|3950.2|3947.4|3935.9|3933.1|915
1599492300000|2020-09-07 15:25:00|3935.9|3933.1|3928.2|3925.4|3943.2|3940.4|3916.9|3914.1|3813
1599492600000|2020-09-07 15:30:00|3927.9|3925.1|3929.2|3926.4|3934.2|3931.4|3924.2|3921.4|1482
1599492900000|2020-09-07 15:35:00|3929.4|3926.6|3937.2|3934.4|3937.2|3934.4|3928.2|3925.4|651
1599493200000|2020-09-07 15:40:00|3937.4|3934.6|3932.9|3930.1|3938.2|3935.4|3930.9|3928.1|556
1599493500000|2020-09-07 15:45:00|3933.2|3930.4|3931.2|3928.4|3936.7|3933.9|3929.2|3926.4|569
1599493800000|2020-09-07 15:50:00|3932.2|3929.4|3933.2|3930.4|3934.2|3931.4|3929.9|3927.1|239
1599494100000|2020-09-07 15:55:00|3933.7|3930.9|3938.2|3935.4|3938.2|3935.4|3933.2|3930.4|485
1599494400000|2020-09-07 16:00:00|3938.7|3935.9|3941.2|3938.4|3942.7|3939.9|3937.9|3935.1|646
1599494700000|2020-09-07 16:05:00|3941.4|3938.6|3934.2|3931.4|3943.2|3940.4|3933.9|3931.1|414
1599495000000|2020-09-07 16:10:00|3933.9|3931.1|3934.2|3931.4|3936.7|3933.9|3933.9|3931.1|307
1599495300000|2020-09-07 16:15:00|3934.7|3931.9|3936.2|3933.4|3937.2|3934.4|3933.9|3931.1|147
1599495600000|2020-09-07 16:20:00|3935.9|3933.1|3940.2|3937.4|3941.2|3938.4|3935.2|3932.4|272
1599495900000|2020-09-07 16:25:00|3940.9|3938.1|3933.9|3931.1|3941.2|3938.4|3933.9|3931.1|323
1599496200000|2020-09-07 16:30:00|3934.2|3931.4|3935.2|3932.4|3937.2|3934.4|3933.4|3930.6|184
1599496500000|2020-09-07 16:35:00|3935.6|3932.8|3944.2|3941.4|3944.2|3941.4|3935.6|3932.8|397
1599496800000|2020-09-07 16:40:00|3943.9|3941.1|3941.2|3938.4|3945.9|3943.1|3940.2|3937.4|320
1599497100000|2020-09-07 16:45:00|3940.9|3938.1|3940.2|3937.4|3941.9|3939.1|3938.2|3935.4|186
1599497400000|2020-09-07 16:50:00|3940.7|3937.9|3930.2|3927.4|3942.2|3939.4|3928.4|3925.6|1545
1599497700000|2020-09-07 16:55:00|3930.4|3927.6|3932.4|3929.6|3935.9|3933.1|3929.9|3927.1|500
1599516000000|2020-09-07 22:00:00|3941.2|3938.4|3939.2|3936.4|3944.2|3941.4|3934.2|3931.4|463
1599516300000|2020-09-07 22:05:00|3940.2|3937.4|3939.2|3936.4|3941.2|3938.4|3936.2|3933.4|141
1599516600000|2020-09-07 22:10:00|3940.5|3937.7|3940|3937.2|3942.9|3940.1|3939.5|3936.7|101
1599516900000|2020-09-07 22:15:00|3939.7|3936.9|3940.2|3937.4|3941.2|3938.4|3939.5|3936.7|50
1599517200000|2020-09-07 22:20:00|3939.9|3937.1|3946.5|3943.7|3948.2|3945.4|3939.5|3936.7|218
1599517500000|2020-09-07 22:25:00|3946.7|3943.9|3946.5|3943.7|3948|3945.2|3946.5|3943.7|74
1599517800000|2020-09-07 22:30:00|3947.2|3944.4|3946|3943.2|3947.5|3944.7|3945.5|3942.7|122
1599518100000|2020-09-07 22:35:00|3946.2|3943.4|3944.2|3941.4|3946.2|3943.4|3943.2|3940.4|134
1599518400000|2020-09-07 22:40:00|3944|3941.2|3944.9|3942.1|3945.2|3942.4|3942.5|3939.7|77
1599518700000|2020-09-07 22:45:00|3944.5|3941.7|3943.2|3940.4|3944.9|3942.1|3942.5|3939.7|38
1599519000000|2020-09-07 22:50:00|3943.5|3940.7|3943.2|3940.4|3944.2|3941.4|3943.2|3940.4|22
1599519300000|2020-09-07 22:55:00|3944.2|3941.4|3943.2|3940.4|3944.7|3941.9|3942.5|3939.7|21
1599519600000|2020-09-07 23:00:00|3943.9|3941.1|3943.2|3940.4|3944.9|3942.1|3942.5|3939.7|40
1599519900000|2020-09-07 23:05:00|3943.9|3941.1|3947.2|3944.4|3947.2|3944.4|3942.5|3939.7|60
1599520200000|2020-09-07 23:10:00|3947.6|3944.8|3944.3|3941.5|3947.9|3945.1|3944.1|3941.3|52
1599520500000|2020-09-07 23:15:00|3944.6|3941.8|3949.3|3946.5|3950|3947.2|3944.6|3941.8|91
1599520800000|2020-09-07 23:20:00|3949.6|3946.8|3949.3|3946.5|3950.3|3947.5|3948.3|3945.5|107
1599521100000|2020-09-07 23:25:00|3949.6|3946.8|3948.6|3945.8|3950.3|3947.5|3948.6|3945.8|61
1599521400000|2020-09-07 23:30:00|3948.4|3945.6|3946.3|3943.5|3948.4|3945.6|3945.6|3942.8|97
1599521700000|2020-09-07 23:35:00|3946|3943.2|3945.3|3942.5|3946.3|3943.5|3944.6|3941.8|91
1599522000000|2020-09-07 23:40:00|3945.6|3942.8|3948.3|3945.5|3948.3|3945.5|3945.3|3942.5|28
1599522300000|2020-09-07 23:45:00|3948.6|3945.8|3947.3|3944.5|3950.3|3947.5|3947.3|3944.5|92
1599522600000|2020-09-07 23:50:00|3947.7|3944.9|3947.3|3944.5|3948.3|3945.5|3946.3|3943.5|50
1599522900000|2020-09-07 23:55:00|3946.6|3943.8|3944.1|3941.3|3947.3|3944.5|3943|3940.2|48
1599523200000|2020-09-08 00:00:00|3943.5|3940.7|3953.3|3950.5|3957.6|3954.8|3942.6|3939.8|713
1599523500000|2020-09-08 00:05:00|3953.7|3950.9|3954.6|3951.8|3955.3|3952.5|3950.6|3947.8|214
1599523800000|2020-09-08 00:10:00|3955|3952.2|3953.8|3951|3955.3|3952.5|3951.3|3948.5|366
1599524100000|2020-09-08 00:15:00|3953.5|3950.7|3950.3|3947.5|3953.8|3951|3947.3|3944.5|281
1599524400000|2020-09-08 00:20:00|3949.6|3946.8|3947.6|3944.8|3950.3|3947.5|3945.3|3942.5|204
1599524700000|2020-09-08 00:25:00|3948.3|3945.5|3948.6|3945.8|3949.3|3946.5|3945.6|3942.8|226
1599525000000|2020-09-08 00:30:00|3948.3|3945.5|3942.8|3940|3948.3|3945.5|3942.6|3939.8|327
1599525300000|2020-09-08 00:35:00|3943.1|3940.3|3938.3|3935.5|3943.1|3940.3|3937.3|3934.5|320
1599525600000|2020-09-08 00:40:00|3938.6|3935.8|3937.3|3934.5|3940.6|3937.8|3935.3|3932.5|245
1599525900000|2020-09-08 00:45:00|3936.8|3934|3938.3|3935.5|3941|3938.2|3936.3|3933.5|197
1599526200000|2020-09-08 00:50:00|3939.3|3936.5|3939.3|3936.5|3939.3|3936.5|3937|3934.2|92
1599526500000|2020-09-08 00:55:00|3938.6|3935.8|3940.6|3937.8|3940.6|3937.8|3938.3|3935.5|98
1599526800000|2020-09-08 01:00:00|3940.3|3937.5|3933.6|3930.8|3940.3|3937.5|3932.6|3929.8|306
1599527100000|2020-09-08 01:05:00|3933.3|3930.5|3932.3|3929.5|3936|3933.2|3932|3929.2|157
1599527400000|2020-09-08 01:10:00|3932|3929.2|3936.3|3933.5|3938.7|3935.9|3932|3929.2|237
1599527700000|2020-09-08 01:15:00|3937|3934.2|3936|3933.2|3939.4|3936.6|3935.3|3932.5|440
1599528000000|2020-09-08 01:20:00|3936.4|3933.6|3936.4|3933.6|3936.7|3933.9|3933.7|3930.9|105
1599528300000|2020-09-08 01:25:00|3936.1|3933.3|3940.4|3937.6|3941.1|3938.3|3935.7|3932.9|132
1599528600000|2020-09-08 01:30:00|3940.1|3937.3|3941.4|3938.6|3941.4|3938.6|3937.9|3935.1|146
1599528900000|2020-09-08 01:35:00|3939.7|3936.9|3941.4|3938.6|3942.4|3939.6|3937.4|3934.6|205
1599529200000|2020-09-08 01:40:00|3940.7|3937.9|3937.9|3935.1|3941.7|3938.9|3937.7|3934.9|95
1599529500000|2020-09-08 01:45:00|3937.7|3934.9|3936.7|3933.9|3938.4|3935.6|3935.4|3932.6|164
1599529800000|2020-09-08 01:50:00|3937.4|3934.6|3934.7|3931.9|3938.4|3935.6|3934.7|3931.9|135
1599530100000|2020-09-08 01:55:00|3935.7|3932.9|3934.2|3931.4|3935.7|3932.9|3932.7|3929.9|163
1599530400000|2020-09-08 02:00:00|3934.4|3931.6|3935.7|3932.9|3936.7|3933.9|3933.7|3930.9|158
1599530700000|2020-09-08 02:05:00|3936.1|3933.3|3935.7|3932.9|3936.7|3933.9|3934.7|3931.9|150
1599531000000|2020-09-08 02:10:00|3935.4|3932.6|3939.4|3936.6|3940.4|3937.6|3935.4|3932.6|96
1599531300000|2020-09-08 02:15:00|3939|3936.2|3937.7|3934.9|3939.4|3936.6|3937.4|3934.6|41
1599531600000|2020-09-08 02:20:00|3938.4|3935.6|3938.7|3935.9|3938.7|3935.9|3937.7|3934.9|67
1599531900000|2020-09-08 02:25:00|3939.1|3936.3|3938.7|3935.9|3940.4|3937.6|3938.4|3935.6|74
1599532200000|2020-09-08 02:30:00|3939.1|3936.3|3937.4|3934.6|3941.4|3938.6|3937.4|3934.6|142
1599532500000|2020-09-08 02:35:00|3937|3934.2|3935.4|3932.6|3938.4|3935.6|3934.9|3932.1|105
1599532800000|2020-09-08 02:40:00|3935.7|3932.9|3935.7|3932.9|3936.4|3933.6|3934.7|3931.9|69
1599533100000|2020-09-08 02:45:00|3935.4|3932.6|3933.4|3930.6|3935.4|3932.6|3933.1|3930.3|107
1599533400000|2020-09-08 02:50:00|3933.7|3930.9|3930.4|3927.6|3935.4|3932.6|3926.7|3923.9|446
1599533700000|2020-09-08 02:55:00|3930.6|3927.8|3930.4|3927.6|3931.4|3928.6|3929.1|3926.3|140
1599534000000|2020-09-08 03:00:00|3930.1|3927.3|3925.4|3922.6|3931.4|3928.6|3924.4|3921.6|456
1599534300000|2020-09-08 03:05:00|3925.1|3922.3|3922.7|3919.9|3925.7|3922.9|3921.1|3918.3|268
1599534600000|2020-09-08 03:10:00|3923.1|3920.3|3923.8|3921|3925.7|3922.9|3922.7|3919.9|142
1599534900000|2020-09-08 03:15:00|3923.6|3920.8|3923.8|3921|3923.8|3921|3919.8|3917|253
1599535200000|2020-09-08 03:20:00|3923.6|3920.8|3922.1|3919.3|3923.8|3921|3921.8|3919|314
1599535500000|2020-09-08 03:25:00|3922.5|3919.7|3919.8|3917|3924.8|3922|3919.1|3916.3|377
1599535800000|2020-09-08 03:30:00|3920.2|3917.4|3924.8|3922|3924.8|3922|3918.8|3916|235
1599536100000|2020-09-08 03:35:00|3924.5|3921.7|3925.8|3923|3927.2|3924.4|3924.1|3921.3|163
1599536400000|2020-09-08 03:40:00|3926.3|3923.5|3926.8|3924|3927.8|3925|3925.8|3923|72
1599536700000|2020-09-08 03:45:00|3926.5|3923.7|3926.5|3923.7|3927.5|3924.7|3926.5|3923.7|63
1599537000000|2020-09-08 03:50:00|3926.8|3924|3927.5|3924.7|3927.8|3925|3926.5|3923.7|61
1599537300000|2020-09-08 03:55:00|3926.8|3924|3927.5|3924.7|3927.8|3925|3926.8|3924|50
1599537600000|2020-09-08 04:00:00|3927.8|3925|3927.5|3924.7|3927.8|3925|3926.8|3924|90
1599537900000|2020-09-08 04:05:00|3927.8|3925|3927.8|3925|3929.5|3926.7|3926.8|3924|149
1599538200000|2020-09-08 04:10:00|3927.5|3924.7|3928.5|3925.7|3928.8|3926|3927.3|3924.5|111
1599538500000|2020-09-08 04:15:00|3928.8|3926|3926.1|3923.3|3928.8|3926|3925.8|3923|298
1599538800000|2020-09-08 04:20:00|3925.8|3923|3924.1|3921.3|3926.1|3923.3|3923.8|3921|125
1599539100000|2020-09-08 04:25:00|3924.4|3921.6|3924.1|3921.3|3924.8|3922|3923.8|3921|47
1599539400000|2020-09-08 04:30:00|3923.8|3921|3926.8|3924|3927.1|3924.3|3922.8|3920|151
1599539700000|2020-09-08 04:35:00|3927.1|3924.3|3926.1|3923.3|3927.4|3924.6|3926.1|3923.3|55
1599540000000|2020-09-08 04:40:00|3925.8|3923|3926.1|3923.3|3927.1|3924.3|3925.4|3922.6|104
1599540300000|2020-09-08 04:45:00|3926.4|3923.6|3926.1|3923.3|3927.1|3924.3|3925.4|3922.6|111
1599540600000|2020-09-08 04:50:00|3926.4|3923.6|3925.4|3922.6|3927.4|3924.6|3925.1|3922.3|102
1599540900000|2020-09-08 04:55:00|3925.1|3922.3|3925.1|3922.3|3926.8|3924|3924.8|3922|98
1599541200000|2020-09-08 05:00:00|3924.8|3922|3919.6|3916.8|3926.8|3924|3916.5|3913.7|837
1599541500000|2020-09-08 05:05:00|3919.5|3916.7|3918.2|3915.4|3920.1|3917.3|3917.5|3914.7|219
1599541800000|2020-09-08 05:10:00|3918|3915.2|3919.5|3916.7|3920.5|3917.7|3917.5|3914.7|174
1599542100000|2020-09-08 05:15:00|3919.2|3916.4|3922.2|3919.4|3922.5|3919.7|3919.2|3916.4|98
1599542400000|2020-09-08 05:20:00|3921.5|3918.7|3922.5|3919.7|3922.9|3920.1|3921.5|3918.7|62
1599542700000|2020-09-08 05:25:00|3922.2|3919.4|3925.9|3923.1|3926.9|3924.1|3922.2|3919.4|512
1599543000000|2020-09-08 05:30:00|3926.2|3923.4|3926.9|3924.1|3926.9|3924.1|3922.9|3920.1|228
1599543300000|2020-09-08 05:35:00|3927.2|3924.4|3926.9|3924.1|3927.9|3925.1|3923.9|3921.1|154
1599543600000|2020-09-08 05:40:00|3926.5|3923.7|3925.2|3922.4|3926.9|3924.1|3925.2|3922.4|103
1599543900000|2020-09-08 05:45:00|3925.6|3922.8|3928.2|3925.4|3929.5|3926.7|3925.5|3922.7|292
1599544200000|2020-09-08 05:50:00|3927.9|3925.1|3924.9|3922.1|3928.2|3925.4|3924.9|3922.1|281
1599544500000|2020-09-08 05:55:00|3924.7|3921.9|3929.9|3927.1|3929.9|3927.1|3923.9|3921.1|165
1599544800000|2020-09-08 06:00:00|3929.6|3926.8|3929.6|3926.8|3933.9|3931.1|3926.9|3924.1|530
1599545100000|2020-09-08 06:05:00|3929.9|3927.1|3931.9|3929.1|3934.6|3931.8|3929.6|3926.8|422
1599545400000|2020-09-08 06:10:00|3930.9|3928.1|3923.5|3920.7|3932.3|3929.5|3922.9|3920.1|511
1599545700000|2020-09-08 06:15:00|3923.2|3920.4|3922.2|3919.4|3925.2|3922.4|3921.5|3918.7|685
1599546000000|2020-09-08 06:20:00|3922.5|3919.7|3916.5|3913.7|3923.5|3920.7|3916.5|3913.7|745
1599546300000|2020-09-08 06:25:00|3917.2|3914.4|3911.7|3908.9|3917.2|3914.4|3911.2|3908.4|955
1599546600000|2020-09-08 06:30:00|3911.5|3908.7|3896.2|3893.4|3911.5|3908.7|3893.5|3890.7|3018
1599546900000|2020-09-08 06:35:00|3895.5|3892.7|3903.5|3900.7|3905.2|3902.4|3895.5|3892.7|884
1599547200000|2020-09-08 06:40:00|3903.2|3900.4|3912.5|3909.7|3916.5|3913.7|3903.2|3900.4|1080
1599547500000|2020-09-08 06:45:00|3912.7|3909.9|3912.2|3909.4|3917.5|3914.7|3911.9|3909.1|602
1599547800000|2020-09-08 06:50:00|3911.9|3909.1|3918.2|3915.4|3918.2|3915.4|3908.5|3905.7|644
1599548100000|2020-09-08 06:55:00|3917.9|3915.1|3920.6|3917.8|3921.6|3918.8|3915.9|3913.1|658
1599548400000|2020-09-08 07:00:00|3920.2|3917.4|3920.6|3917.8|3921.9|3919.1|3913.2|3910.4|991
1599548700000|2020-09-08 07:05:00|3921.2|3918.4|3911.9|3909.1|3923.6|3920.8|3910.9|3908.1|2957
1599549000000|2020-09-08 07:10:00|3912.3|3909.5|3915.3|3912.5|3915.3|3912.5|3903.9|3901.1|847
1599549300000|2020-09-08 07:15:00|3915.6|3912.8|3909|3906.2|3919.9|3917.1|3906.4|3903.6|940
1599549600000|2020-09-08 07:20:00|3908.8|3906|3907.6|3904.8|3910|3907.2|3903|3900.2|1375
1599549900000|2020-09-08 07:25:00|3907.1|3904.3|3908.7|3905.9|3910.7|3907.9|3903.6|3900.8|536
1599550200000|2020-09-08 07:30:00|3909|3906.2|3920.8|3918|3923|3920.2|3906|3903.2|1536
1599550500000|2020-09-08 07:35:00|3921|3918.2|3913|3910.2|3922.3|3919.5|3912|3909.2|544
1599550800000|2020-09-08 07:40:00|3912.8|3910|3906.3|3903.5|3913.3|3910.5|3903.3|3900.5|718
1599551100000|2020-09-08 07:45:00|3906|3903.2|3907.3|3904.5|3909.3|3906.5|3902.3|3899.5|624
1599551400000|2020-09-08 07:50:00|3907.6|3904.8|3912.5|3909.7|3914.3|3911.5|3907.3|3904.5|547
1599551700000|2020-09-08 07:55:00|3913|3910.2|3906.3|3903.5|3913|3910.2|3905.3|3902.5|506
1599552000000|2020-09-08 08:00:00|3906.4|3903.6|3899|3896.2|3909.6|3906.8|3896.6|3893.8|1448
1599552300000|2020-09-08 08:05:00|3898.8|3896|3896.3|3893.5|3898.8|3896|3894.6|3891.8|729
1599552600000|2020-09-08 08:10:00|3896|3893.2|3888.6|3885.8|3897.6|3894.8|3887.6|3884.8|1414
1599552900000|2020-09-08 08:15:00|3887.6|3884.8|3881.6|3878.8|3889.6|3886.8|3878.6|3875.8|2997
1599553200000|2020-09-08 08:20:00|3881.2|3878.4|3865.1|3862.3|3881.2|3878.4|3864.6|3861.8|3958
1599553500000|2020-09-08 08:25:00|3864.6|3861.8|3869.3|3866.5|3871.6|3868.8|3858.6|3855.8|3893
1599553800000|2020-09-08 08:30:00|3869.6|3866.8|3867|3864.2|3874.3|3871.5|3866.3|3863.5|1730
1599554100000|2020-09-08 08:35:00|3867.3|3864.5|3863.6|3860.8|3868.7|3865.9|3858.6|3855.8|2235
1599554400000|2020-09-08 08:40:00|3863.3|3860.5|3852.3|3849.5|3866.3|3863.5|3850.6|3847.8|2494
1599554700000|2020-09-08 08:45:00|3851.6|3848.8|3861.3|3858.5|3863.3|3860.5|3843.6|3840.8|3523
1599555000000|2020-09-08 08:50:00|3861.6|3858.8|3862.6|3859.8|3867.3|3864.5|3856.3|3853.5|2204
1599555300000|2020-09-08 08:55:00|3862.3|3859.5|3863.7|3860.9|3868.7|3865.9|3861.6|3858.8|806
1599555600000|2020-09-08 09:00:00|3863.8|3861|3866.3|3863.5|3867.7|3864.9|3856.7|3853.9|1091
1599555900000|2020-09-08 09:05:00|3866.2|3863.4|3868.2|3865.4|3871.7|3868.9|3863.7|3860.9|806
1599556200000|2020-09-08 09:10:00|3868.4|3865.6|3870.4|3867.6|3875.7|3872.9|3865.7|3862.9|1108
1599556500000|2020-09-08 09:15:00|3870.7|3867.9|3864.7|3861.9|3871.4|3868.6|3861.7|3858.9|1331
1599556800000|2020-09-08 09:20:00|3865.4|3862.6|3864.2|3861.4|3866.7|3863.9|3857.7|3854.9|621
1599557100000|2020-09-08 09:25:00|3863.7|3860.9|3863.7|3860.9|3865.2|3862.4|3856.7|3853.9|687
1599557400000|2020-09-08 09:30:00|3864.1|3861.3|3860.7|3857.9|3865.7|3862.9|3857.7|3854.9|770
1599557700000|2020-09-08 09:35:00|3860.4|3857.6|3861|3858.2|3862.3|3859.5|3856.7|3853.9|2358
1599558000000|2020-09-08 09:40:00|3860.8|3858|3850.7|3847.9|3862.3|3859.5|3850.3|3847.5|646
1599558300000|2020-09-08 09:45:00|3851|3848.2|3854.3|3851.5|3856.3|3853.5|3849.3|3846.5|817
1599558600000|2020-09-08 09:50:00|3854.7|3851.9|3851.3|3848.5|3859.3|3856.5|3851.3|3848.5|924
1599558900000|2020-09-08 09:55:00|3851.5|3848.7|3851.3|3848.5|3856.3|3853.5|3850.3|3847.5|687
1599559200000|2020-09-08 10:00:00|3851.7|3848.9|3856.3|3853.5|3857.7|3854.9|3851.3|3848.5|791
1599559500000|2020-09-08 10:05:00|3856.8|3854|3860.3|3857.5|3862|3859.2|3856|3853.2|1085
1599559800000|2020-09-08 10:10:00|3860|3857.2|3855.3|3852.5|3860|3857.2|3854|3851.2|468
1599560100000|2020-09-08 10:15:00|3855|3852.2|3850|3847.2|3865.3|3862.5|3849|3846.2|2402
1599560400000|2020-09-08 10:20:00|3849.7|3846.9|3844.2|3841.4|3855|3852.2|3843.7|3840.9|1300
1599560700000|2020-09-08 10:25:00|3844|3841.2|3835.7|3832.9|3844|3841.2|3834|3831.2|1934
1599561000000|2020-09-08 10:30:00|3836|3833.2|3835.7|3832.9|3840.4|3837.6|3834|3831.2|972
1599561300000|2020-09-08 10:35:00|3835.3|3832.5|3818|3815.2|3835.4|3832.6|3818|3815.2|3347
1599561600000|2020-09-08 10:40:00|3818.2|3815.4|3826.7|3823.9|3828.7|3825.9|3812|3809.2|2540
1599561900000|2020-09-08 10:45:00|3826.4|3823.6|3816|3813.2|3826.4|3823.6|3813|3810.2|1608
1599562200000|2020-09-08 10:50:00|3815.7|3812.9|3815.2|3812.4|3822.4|3819.6|3811|3808.2|1334
1599562500000|2020-09-08 10:55:00|3815|3812.2|3810.1|3807.3|3816|3813.2|3807.7|3804.9|1401
1599562800000|2020-09-08 11:00:00|3810.4|3807.6|3801.2|3798.4|3813.4|3810.6|3800.4|3797.6|2036
1599563100000|2020-09-08 11:05:00|3801|3798.2|3790.7|3787.9|3801.4|3798.6|3787.7|3784.9|3378
1599563400000|2020-09-08 11:10:00|3790.3|3787.5|3795.7|3792.9|3800|3797.2|3784|3781.2|2172
1599563700000|2020-09-08 11:15:00|3796|3793.2|3787.4|3784.6|3800.4|3797.6|3781.4|3778.6|3976
1599564000000|2020-09-08 11:20:00|3787.8|3785|3783.1|3780.3|3791.4|3788.6|3781.1|3778.3|1089
1599564300000|2020-09-08 11:25:00|3783.6|3780.8|3797.4|3794.6|3797.8|3795|3783.1|3780.3|1523
1599564600000|2020-09-08 11:30:00|3797.1|3794.3|3790.4|3787.6|3797.8|3795|3788.4|3785.6|1615
1599564900000|2020-09-08 11:35:00|3789.4|3786.6|3783|3780.2|3791.8|3789|3782|3779.2|2878
1599565200000|2020-09-08 11:40:00|3782.7|3779.9|3753.3|3750.5|3785|3782.2|3753.3|3750.5|5619
1599565500000|2020-09-08 11:45:00|3753.7|3750.9|3730.7|3727.9|3762.4|3759.6|3724.7|3721.9|7315
1599565800000|2020-09-08 11:50:00|3731|3728.2|3747.4|3744.6|3747.7|3744.9|3726.7|3723.9|6685
1599566100000|2020-09-08 11:55:00|3747.5|3744.7|3757.7|3754.9|3759|3756.2|3744.4|3741.6|2863
1599566400000|2020-09-08 12:00:00|3756.7|3753.9|3766.7|3763.9|3772.4|3769.6|3751.7|3748.9|4367
1599566700000|2020-09-08 12:05:00|3767.1|3764.3|3762.1|3759.3|3770.1|3767.3|3760.7|3757.9|2102
1599567000000|2020-09-08 12:10:00|3761.4|3758.6|3768.8|3766|3771.7|3768.9|3752.7|3749.9|3248
1599567300000|2020-09-08 12:15:00|3768.1|3765.3|3770.4|3767.6|3770.8|3768|3762.4|3759.6|2692
1599567600000|2020-09-08 12:20:00|3770.1|3767.3|3796.4|3793.6|3798.4|3795.6|3767.1|3764.3|4876
1599567900000|2020-09-08 12:25:00|3795.4|3792.6|3787.5|3784.7|3795.4|3792.6|3780.8|3778|3866
1599568200000|2020-09-08 12:30:00|3789.2|3786.4|3784.5|3781.7|3794.5|3791.7|3779.2|3776.4|3172
1599568500000|2020-09-08 12:35:00|3784.8|3782|3772.5|3769.7|3788.2|3785.4|3767.1|3764.3|4088
1599568800000|2020-09-08 12:40:00|3772.3|3769.5|3775.2|3772.4|3783.5|3780.7|3763.3|3760.5|3153
1599569100000|2020-09-08 12:45:00|3775.8|3773|3754.7|3751.9|3781.5|3778.7|3753.5|3750.7|4355
1599569400000|2020-09-08 12:50:00|3755.2|3752.4|3750.8|3748|3759.1|3756.3|3749.3|3746.5|4243
1599569700000|2020-09-08 12:55:00|3751.3|3748.5|3762.5|3759.7|3765.5|3762.7|3749.5|3746.7|3147
1599570000000|2020-09-08 13:00:00|3762.2|3759.4|3738.2|3735.4|3763.5|3760.7|3737.5|3734.7|5788
1599570300000|2020-09-08 13:05:00|3738.5|3735.7|3748.5|3745.7|3750.5|3747.7|3735.2|3732.4|3548
1599570600000|2020-09-08 13:10:00|3748.2|3745.4|3727.8|3725|3753.9|3751.1|3726.8|3724|6799
1599570900000|2020-09-08 13:15:00|3727.5|3724.7|3738.5|3735.7|3740.5|3737.7|3726.6|3723.8|8039
1599571200000|2020-09-08 13:20:00|3738.9|3736.1|3729.6|3726.8|3755.4|3752.6|3728.1|3725.3|10234
1599571500000|2020-09-08 13:25:00|3729.8|3727|3731.1|3728.3|3745.1|3742.3|3722.1|3719.3|7472
1599571800000|2020-09-08 13:30:00|3730.8|3728|3725.3|3722.5|3744.1|3741.3|3723|3720.2|8680
1599572100000|2020-09-08 13:35:00|3725.4|3722.6|3708.8|3706|3729.1|3726.3|3706.4|3703.6|11311
1599572400000|2020-09-08 13:40:00|3707.1|3704.3|3707.1|3704.3|3709.1|3706.3|3692.1|3689.3|13777
1599572700000|2020-09-08 13:45:00|3708.1|3705.3|3699.1|3696.3|3719|3716.2|3696.5|3693.7|7165
1599573000000|2020-09-08 13:50:00|3698.8|3696|3694.9|3692.1|3702.8|3700|3692.4|3689.6|5927
1599573300000|2020-09-08 13:55:00|3694.7|3691.9|3701.8|3699|3711.5|3708.7|3691.8|3689|9025
1599573600000|2020-09-08 14:00:00|3701.5|3698.7|3670|3667.2|3701.5|3698.7|3670|3667.2|17029
1599573900000|2020-09-08 14:05:00|3670.4|3667.6|3686.1|3683.3|3692.4|3689.6|3669.7|3666.9|7520
1599574200000|2020-09-08 14:10:00|3686.8|3684|3712.5|3709.7|3713.8|3711|3686.4|3683.6|6386
1599574500000|2020-09-08 14:15:00|3711.8|3709|3688.2|3685.4|3712.8|3710|3685.8|3683|5918
1599574800000|2020-09-08 14:20:00|3688.5|3685.7|3703.9|3701.1|3706.9|3704.1|3686.5|3683.7|5468
1599575100000|2020-09-08 14:25:00|3701.6|3698.8|3714.9|3712.1|3717.2|3714.4|3701.2|3698.4|4368
1599575400000|2020-09-08 14:30:00|3715.6|3712.8|3703.2|3700.4|3720.2|3717.4|3696.7|3693.9|3928
1599575700000|2020-09-08 14:35:00|3702.9|3700.1|3707.9|3705.1|3714.2|3711.4|3693.9|3691.1|4613
1599576000000|2020-09-08 14:40:00|3708.2|3705.4|3685.2|3682.4|3709.2|3706.4|3684.8|3682|3772
1599576300000|2020-09-08 14:45:00|3685.5|3682.7|3664.1|3661.3|3685.7|3682.9|3660.1|3657.3|9190
1599576600000|2020-09-08 14:50:00|3663.8|3661|3657.5|3654.7|3665.5|3662.7|3653.1|3650.3|4674
1599576900000|2020-09-08 14:55:00|3657.8|3655|3649.1|3646.3|3664.5|3661.7|3648.1|3645.3|5341
1599577200000|2020-09-08 15:00:00|3649.5|3646.7|3669.8|3667|3674.1|3671.3|3642.5|3639.7|8701
1599577500000|2020-09-08 15:05:00|3669.3|3666.5|3674.5|3671.7|3675.2|3672.4|3663.1|3660.3|3156
1599577800000|2020-09-08 15:10:00|3674.8|3672|3672.8|3670|3686.1|3683.3|3667.8|3665|3458
1599578100000|2020-09-08 15:15:00|3672.5|3669.7|3681.2|3678.4|3684.9|3682.1|3666.8|3664|5427
1599578400000|2020-09-08 15:20:00|3680.5|3677.7|3674.5|3671.7|3683.2|3680.4|3667.8|3665|3079
1599578700000|2020-09-08 15:25:00|3675.5|3672.7|3692.5|3689.7|3693.5|3690.7|3664.5|3661.7|6463
1599579000000|2020-09-08 15:30:00|3692.9|3690.1|3672.5|3669.7|3692.9|3690.1|3663.7|3660.9|5166
1599579300000|2020-09-08 15:35:00|3672.3|3669.5|3659.8|3657|3673.5|3670.7|3659.1|3656.3|2098
1599579600000|2020-09-08 15:40:00|3660.1|3657.3|3658.8|3656|3664.5|3661.7|3652.5|3649.7|2587
1599579900000|2020-09-08 15:45:00|3658.5|3655.7|3667.5|3664.7|3668.5|3665.7|3655.5|3652.7|3903
1599580200000|2020-09-08 15:50:00|3667.9|3665.1|3653|3650.2|3668.5|3665.7|3652.5|3649.7|2740
1599580500000|2020-09-08 15:55:00|3652.5|3649.7|3672.9|3670.1|3676.9|3674.1|3651.5|3648.7|3197
1599580800000|2020-09-08 16:00:00|3673.3|3670.5|3704.9|3702.1|3708.6|3705.8|3673.3|3670.5|6959
1599581100000|2020-09-08 16:05:00|3705.3|3702.5|3720.3|3717.5|3722.3|3719.5|3703.9|3701.1|3626
1599581400000|2020-09-08 16:10:00|3719.6|3716.8|3729.3|3726.5|3738.3|3735.5|3717.6|3714.8|6144
1599581700000|2020-09-08 16:15:00|3729.6|3726.8|3740.7|3737.9|3741.6|3738.8|3723.8|3721|5491
1599582000000|2020-09-08 16:20:00|3740.3|3737.5|3742.3|3739.5|3742.7|3739.9|3726|3723.2|3243
1599582300000|2020-09-08 16:25:00|3742.7|3739.9|3725|3722.2|3747.3|3744.5|3723.3|3720.5|3735
1599582600000|2020-09-08 16:30:00|3725.7|3722.9|3730.1|3727.3|3736.3|3733.5|3725.3|3722.5|2829
1599582900000|2020-09-08 16:35:00|3730.3|3727.5|3711.9|3709.1|3730.9|3728.1|3710.9|3708.1|2697
1599583200000|2020-09-08 16:40:00|3712.1|3709.3|3714.9|3712.1|3717.6|3714.8|3707.9|3705.1|3730
1599583500000|2020-09-08 16:45:00|3714.6|3711.8|3714.6|3711.8|3720.6|3717.8|3711.9|3709.1|1829
1599583800000|2020-09-08 16:50:00|3714.3|3711.5|3704.6|3701.8|3715.3|3712.5|3702.6|3699.8|3973
1599584100000|2020-09-08 16:55:00|3704.3|3701.5|3695.6|3692.8|3704.3|3701.5|3691.9|3689.1|2329
1599584400000|2020-09-08 17:00:00|3695.3|3692.5|3687.6|3684.8|3697.3|3694.5|3682.9|3680.1|4039
1599584700000|2020-09-08 17:05:00|3688.1|3685.3|3686|3683.2|3690|3687.2|3679.3|3676.5|3167
1599585000000|2020-09-08 17:10:00|3685.6|3682.8|3692|3689.2|3693|3690.2|3685|3682.2|1562
1599585300000|2020-09-08 17:15:00|3691.7|3688.9|3682.3|3679.5|3693.3|3690.5|3681.6|3678.8|1546
1599585600000|2020-09-08 17:20:00|3682.6|3679.8|3684|3681.2|3688|3685.2|3679.3|3676.5|1120
1599585900000|2020-09-08 17:25:00|3684.3|3681.5|3686|3683.2|3687.3|3684.5|3681.2|3678.4|1398
1599586200000|2020-09-08 17:30:00|3685.1|3682.3|3697.3|3694.5|3702.3|3699.5|3682|3679.2|2643
1599586500000|2020-09-08 17:35:00|3697|3694.2|3688|3685.2|3702.7|3699.9|3685.5|3682.7|2208
1599586800000|2020-09-08 17:40:00|3688.3|3685.5|3689|3686.2|3690.7|3687.9|3683.4|3680.6|1299
1599587100000|2020-09-08 17:45:00|3689.7|3686.9|3700.7|3697.9|3702|3699.2|3688.4|3685.6|1901
1599587400000|2020-09-08 17:50:00|3701|3698.2|3709.7|3706.9|3709.7|3706.9|3696.7|3693.9|3616
1599587700000|2020-09-08 17:55:00|3709.4|3706.6|3698|3695.2|3709.4|3706.6|3698|3695.2|2425
1599588000000|2020-09-08 18:00:00|3698.2|3695.4|3703.7|3700.9|3713|3710.2|3697.7|3694.9|2569
1599588300000|2020-09-08 18:05:00|3704.7|3701.9|3696.7|3693.9|3708.1|3705.3|3694.7|3691.9|2355
1599588600000|2020-09-08 18:10:00|3696.5|3693.7|3681.8|3679|3698.7|3695.9|3680.5|3677.7|6558
1599588900000|2020-09-08 18:15:00|3682|3679.2|3671.8|3669|3682|3679.2|3664.6|3661.8|6155
1599589200000|2020-09-08 18:20:00|3672|3669.2|3685|3682.2|3689.3|3686.5|3669.3|3666.5|6408
1599589500000|2020-09-08 18:25:00|3684.3|3681.5|3703.7|3700.9|3717|3714.2|3675|3672.2|23670
1599589800000|2020-09-08 18:30:00|3704.4|3701.6|3717|3714.2|3718|3715.2|3702|3699.2|5905
1599590100000|2020-09-08 18:35:00|3716.7|3713.9|3713|3710.2|3719.4|3716.6|3711.7|3708.9|1422
1599590400000|2020-09-08 18:40:00|3712.7|3709.9|3711.7|3708.9|3713.4|3710.6|3708.4|3705.6|1701
1599590700000|2020-09-08 18:45:00|3712|3709.2|3719.7|3716.9|3721.4|3718.6|3711.4|3708.6|929
1599591000000|2020-09-08 18:50:00|3719.5|3716.7|3727|3724.2|3727|3724.2|3716|3713.2|933
1599591300000|2020-09-08 18:55:00|3726.7|3723.9|3735.7|3732.9|3737.2|3734.4|3726|3723.2|1749
1599591600000|2020-09-08 19:00:00|3735.4|3732.6|3728.4|3725.6|3737.7|3734.9|3727.4|3724.6|1138
1599591900000|2020-09-08 19:05:00|3728.1|3725.3|3727.7|3724.9|3732.4|3729.6|3725.7|3722.9|558
1599592200000|2020-09-08 19:10:00|3727.6|3724.8|3733.7|3730.9|3734.7|3731.9|3726.7|3723.9|569
1599592500000|2020-09-08 19:15:00|3733.4|3730.6|3735.8|3733|3736.8|3734|3732.1|3729.3|487
1599592800000|2020-09-08 19:20:00|3735.3|3732.5|3737.8|3735|3737.8|3735|3734.3|3731.5|417
1599593100000|2020-09-08 19:25:00|3737.4|3734.6|3735.8|3733|3739.4|3736.6|3730.8|3728|676
1599593400000|2020-09-08 19:30:00|3736.1|3733.3|3730.8|3728|3740.8|3738|3730.4|3727.6|2787
1599593700000|2020-09-08 19:35:00|3731.1|3728.3|3736.1|3733.3|3740.1|3737.3|3730.5|3727.7|464
1599594000000|2020-09-08 19:40:00|3736.3|3733.5|3732.8|3730|3736.8|3734|3732.1|3729.3|414
1599594300000|2020-09-08 19:45:00|3733.5|3730.7|3723.5|3720.7|3735.5|3732.7|3720.8|3718|655
1599594600000|2020-09-08 19:50:00|3723.1|3720.3|3716.5|3713.7|3723.1|3720.3|3714.5|3711.7|625
1599594900000|2020-09-08 19:55:00|3716.8|3714|3716.8|3714|3717.8|3715|3715.3|3712.5|553
1599595200000|2020-09-08 20:00:00|3717.2|3714.4|3716.8|3714|3725|3722.2|3715.8|3713|506
1599595500000|2020-09-08 20:05:00|3717.1|3714.3|3715.3|3712.5|3717.1|3714.3|3713.4|3710.6|238
1599595800000|2020-09-08 20:10:00|3715|3712.2|3717.8|3715|3717.8|3715|3714.1|3711.3|173
1599596100000|2020-09-08 20:15:00|3717.5|3714.7|3715.8|3713|3717.5|3714.7|3714.8|3712|207
1599596400000|2020-09-08 20:20:00|3716|3713.2|3715.5|3712.7|3716.5|3713.7|3710.5|3707.7|710
1599596700000|2020-09-08 20:25:00|3715.3|3712.5|3719.8|3717|3720.5|3717.7|3713.8|3711|395
1599597000000|2020-09-08 20:30:00|3720.5|3717.7|3716.2|3713.4|3720.5|3717.7|3714.5|3711.7|518
1599597300000|2020-09-08 20:35:00|3716.5|3713.7|3714.8|3712|3717.8|3715|3714|3711.2|341
1599597600000|2020-09-08 20:40:00|3715|3712.2|3712.8|3710|3715.5|3712.7|3712.1|3709.3|82
1599597900000|2020-09-08 20:45:00|3712.5|3709.7|3711.8|3709|3717.5|3714.7|3709.8|3707|247
1599598200000|2020-09-08 20:50:00|3712.2|3709.4|3716.2|3713.4|3716.8|3714|3712.2|3709.4|450
1599598500000|2020-09-08 20:55:00|3715.8|3713|3711.8|3709|3718.8|3716|3711.8|3709|510
1599602400000|2020-09-08 22:00:00|3707.9|3705.1|3690.7|3687.9|3712.9|3710.1|3687.4|3684.6|1093
1599602700000|2020-09-08 22:05:00|3691.1|3688.3|3658.9|3656.1|3692.1|3689.3|3658.9|3656.1|953
1599603000000|2020-09-08 22:10:00|3658.7|3655.9|3656|3653.2|3660.9|3658.1|3646.4|3641|992
1599603300000|2020-09-08 22:15:00|3656.5|3653.7|3661.6|3658.8|3661.6|3658.8|3655|3652.2|379
1599603600000|2020-09-08 22:20:00|3661.2|3658.4|3661.1|3658.3|3664.2|3661.4|3658.6|3655.8|215
1599603900000|2020-09-08 22:25:00|3661.4|3658.6|3653.7|3650.9|3661.7|3658.9|3652.6|3649.8|303
1599604200000|2020-09-08 22:30:00|3654.2|3651.4|3653.2|3650.4|3655.6|3652.8|3649.6|3646.8|234
1599604500000|2020-09-08 22:35:00|3653.1|3650.3|3657.6|3654.8|3659.7|3656.9|3647.2|3644.4|430
1599604800000|2020-09-08 22:40:00|3657.8|3655|3664.6|3661.8|3664.9|3662.1|3657.6|3654.8|158
1599605100000|2020-09-08 22:45:00|3664.3|3661.5|3665.6|3662.8|3665.6|3662.8|3663.6|3660.8|74
1599605400000|2020-09-08 22:50:00|3665.8|3663|3663.3|3660.5|3666.6|3663.8|3660.6|3657.8|160
1599605700000|2020-09-08 22:55:00|3663.6|3660.8|3666.6|3663.8|3667.3|3664.5|3663.6|3660.8|75
1599606000000|2020-09-08 23:00:00|3666.8|3664|3659.3|3656.5|3667.3|3664.5|3657.3|3654.5|203
1599606300000|2020-09-08 23:05:00|3659.6|3656.8|3664.9|3662.1|3666.3|3663.5|3659.6|3656.8|128
1599606600000|2020-09-08 23:10:00|3664.8|3662|3666.3|3663.5|3666.3|3663.5|3663.6|3660.8|77
1599606900000|2020-09-08 23:15:00|3666.1|3663.3|3672.8|3670|3674.3|3671.5|3665.6|3662.8|434
1599607200000|2020-09-08 23:20:00|3672.6|3669.8|3671.6|3668.8|3672.8|3670|3669.6|3666.8|136
1599607500000|2020-09-08 23:25:00|3671.3|3668.5|3668.6|3665.8|3671.8|3669|3665.6|3662.8|130
1599607800000|2020-09-08 23:30:00|3668.8|3666|3671.6|3668.8|3674.3|3671.5|3668.8|3666|138
1599608100000|2020-09-08 23:35:00|3670.8|3668|3672.3|3669.5|3672.3|3669.5|3667.9|3665.1|85
1599608400000|2020-09-08 23:40:00|3672.6|3669.8|3675.3|3672.5|3675.3|3672.5|3669.6|3666.8|184
1599608700000|2020-09-08 23:45:00|3674.9|3672.1|3674.6|3671.8|3675.3|3672.5|3671.9|3669.1|113
1599609000000|2020-09-08 23:50:00|3675|3672.2|3685|3682.2|3687|3684.2|3675|3672.2|637
1599609300000|2020-09-08 23:55:00|3684.6|3681.8|3688|3685.2|3691|3688.2|3679|3676.2|329
1599609600000|2020-09-09 00:00:00|3688.4|3685.6|3700|3697.2|3702|3699.2|3688.4|3685.6|836
1599609900000|2020-09-09 00:05:00|3699.3|3696.5|3690|3687.2|3700|3697.2|3688.8|3686|647
1599610200000|2020-09-09 00:10:00|3689.3|3686.5|3698.7|3695.9|3699.7|3696.9|3684.7|3681.9|661
1599610500000|2020-09-09 00:15:00|3698.5|3695.7|3700.7|3697.9|3704.3|3701.5|3694.7|3691.9|603
1599610800000|2020-09-09 00:20:00|3700.5|3697.7|3706|3703.2|3709.7|3706.9|3698.7|3695.9|470
1599611100000|2020-09-09 00:25:00|3705|3702.2|3696|3693.2|3711|3708.2|3694.4|3691.6|588
1599611400000|2020-09-09 00:30:00|3695.7|3692.9|3702.7|3699.9|3703.7|3700.9|3694.7|3691.9|342
1599611700000|2020-09-09 00:35:00|3702.3|3699.5|3703.4|3700.6|3703.7|3700.9|3695.7|3692.9|285
1599612000000|2020-09-09 00:40:00|3703.7|3700.9|3694|3691.2|3703.7|3700.9|3694|3691.2|344
1599612300000|2020-09-09 00:45:00|3694.7|3691.9|3693|3690.2|3699|3696.2|3690|3687.2|495
1599612600000|2020-09-09 00:50:00|3692.7|3689.9|3688.7|3685.9|3694|3691.2|3688|3685.2|347
1599612900000|2020-09-09 00:55:00|3689|3686.2|3689.7|3686.9|3692.7|3689.9|3688|3685.2|411
1599613200000|2020-09-09 01:00:00|3689.5|3686.7|3692.5|3689.7|3693.7|3690.9|3685.2|3682.4|617
1599613500000|2020-09-09 01:05:00|3692|3689.2|3679.7|3676.9|3697|3694.2|3677.7|3674.9|960
1599613800000|2020-09-09 01:10:00|3679|3676.2|3678.7|3675.9|3681.7|3678.9|3676|3673.2|562
1599614100000|2020-09-09 01:15:00|3678.5|3675.7|3680|3677.2|3682.1|3679.3|3676|3673.2|346
1599614400000|2020-09-09 01:20:00|3679.7|3676.9|3673.7|3670.9|3682|3679.2|3667.4|3664.6|1266
1599614700000|2020-09-09 01:25:00|3674|3671.2|3672|3669.2|3676.7|3673.9|3672|3669.2|213
1599615000000|2020-09-09 01:30:00|3672.2|3669.4|3674.7|3671.9|3675.7|3672.9|3669.7|3666.9|296
1599615300000|2020-09-09 01:35:00|3675.4|3672.6|3676.7|3673.9|3679.7|3676.9|3674.7|3671.9|256
1599615600000|2020-09-09 01:40:00|3677.4|3674.6|3681.1|3678.3|3682.4|3679.6|3676.7|3673.9|359
1599615900000|2020-09-09 01:45:00|3681.4|3678.6|3680.1|3677.3|3682.1|3679.3|3672.1|3669.3|266
1599616200000|2020-09-09 01:50:00|3679.9|3677.1|3678.1|3675.3|3680.1|3677.3|3676.4|3673.6|284
1599616500000|2020-09-09 01:55:00|3677.7|3674.9|3675.1|3672.3|3678.4|3675.6|3673.4|3670.6|266
1599616800000|2020-09-09 02:00:00|3674.8|3672|3673.8|3671|3674.8|3672|3671.4|3668.6|198
1599617100000|2020-09-09 02:05:00|3673.1|3670.3|3674.1|3671.3|3678.8|3676|3672.8|3670|226
1599617400000|2020-09-09 02:10:00|3674.3|3671.5|3678.8|3676|3679.1|3676.3|3674.1|3671.3|163
1599617700000|2020-09-09 02:15:00|3678.4|3675.6|3678.1|3675.3|3680.1|3677.3|3676.1|3673.3|285
1599618000000|2020-09-09 02:20:00|3677.8|3675|3677.1|3674.3|3678.1|3675.3|3674.8|3672|153
1599618300000|2020-09-09 02:25:00|3676.6|3673.8|3688.6|3685.8|3690.1|3687.3|3676.3|3673.5|722
1599618600000|2020-09-09 02:30:00|3688.8|3686|3683.1|3680.3|3689.1|3686.3|3681.8|3679|546
1599618900000|2020-09-09 02:35:00|3682.8|3680|3686.3|3683.5|3688.1|3685.3|3681.8|3679|237
1599619200000|2020-09-09 02:40:00|3686.5|3683.7|3682.1|3679.3|3686.8|3684|3680.8|3678|148
1599619500000|2020-09-09 02:45:00|3682.3|3679.5|3683.8|3681|3684.8|3682|3680.5|3677.7|192
1599619800000|2020-09-09 02:50:00|3684.1|3681.3|3679.5|3676.7|3684.5|3681.7|3679.5|3676.7|158
1599620100000|2020-09-09 02:55:00|3679.8|3677|3681.8|3679|3683.5|3680.7|3677.8|3675|245
1599620400000|2020-09-09 03:00:00|3681.5|3678.7|3680.8|3678|3682.8|3680|3680.1|3677.3|130
1599620700000|2020-09-09 03:05:00|3680.5|3677.7|3676.8|3674|3680.8|3678|3676.8|3674|162
1599621000000|2020-09-09 03:10:00|3676.6|3673.8|3666.1|3663.3|3676.8|3674|3664.1|3661.3|780
1599621300000|2020-09-09 03:15:00|3666.3|3663.5|3667.3|3664.5|3669.8|3667|3664.5|3661.7|297
1599621600000|2020-09-09 03:20:00|3667.5|3664.7|3664.2|3661.4|3667.5|3664.7|3659.8|3657|363
1599621900000|2020-09-09 03:25:00|3663.8|3661|3661.8|3659|3664.2|3661.4|3660.5|3657.7|266
1599622200000|2020-09-09 03:30:00|3662|3659.2|3661.2|3658.4|3666.8|3664|3661.2|3658.4|277
1599622500000|2020-09-09 03:35:00|3660.8|3658|3662.3|3659.5|3662.8|3660|3658.8|3656|203
1599622800000|2020-09-09 03:40:00|3662.7|3659.9|3659.2|3656.4|3663.2|3660.4|3657.2|3654.4|169
1599623100000|2020-09-09 03:45:00|3658.8|3656|3661.2|3658.4|3662.2|3659.4|3657.2|3654.4|161
1599623400000|2020-09-09 03:50:00|3660.9|3658.1|3662.2|3659.4|3662.2|3659.4|3659.4|3656.6|109
1599623700000|2020-09-09 03:55:00|3661.9|3659.1|3662.9|3660.1|3663.2|3660.4|3660.9|3658.1|105
1599624000000|2020-09-09 04:00:00|3662.7|3659.9|3658.9|3656.1|3662.7|3659.9|3658.2|3655.4|111
1599624300000|2020-09-09 04:05:00|3659.2|3656.4|3658.2|3655.4|3659.9|3657.1|3657.9|3655.1|84
1599624600000|2020-09-09 04:10:00|3657.9|3655.1|3658.2|3655.4|3659.2|3656.4|3657.9|3655.1|154
1599624900000|2020-09-09 04:15:00|3658.6|3655.8|3663.2|3660.4|3664.2|3661.4|3656.2|3653.4|278
1599625200000|2020-09-09 04:20:00|3663.7|3660.9|3664.2|3661.4|3664.2|3661.4|3660.2|3657.4|169
1599625500000|2020-09-09 04:25:00|3664.6|3661.8|3664.9|3662.1|3665.2|3662.4|3664.2|3661.4|126
1599625800000|2020-09-09 04:30:00|3665.2|3662.4|3687.7|3684.9|3694.2|3691.4|3664.9|3662.1|1683
1599626100000|2020-09-09 04:35:00|3687.2|3684.4|3686.9|3684.1|3688.2|3685.4|3683.2|3680.4|531
1599626400000|2020-09-09 04:40:00|3687.2|3684.4|3681.2|3678.4|3687.7|3684.9|3680.9|3678.1|238
1599626700000|2020-09-09 04:45:00|3681.9|3679.1|3678.9|3676.1|3681.9|3679.1|3676.7|3673.9|224
1599627000000|2020-09-09 04:50:00|3678.7|3675.9|3676.9|3674.1|3679.2|3676.4|3676.9|3674.1|187
1599627300000|2020-09-09 04:55:00|3676.2|3673.4|3682.9|3680.1|3683.9|3681.1|3675.9|3673.1|145
1599627600000|2020-09-09 05:00:00|3682.7|3679.9|3682.9|3680.1|3683.9|3681.1|3678.9|3676.1|231
1599627900000|2020-09-09 05:05:00|3683.6|3680.8|3687.9|3685.1|3688.2|3685.4|3681.9|3679.1|285
1599628200000|2020-09-09 05:10:00|3688.2|3685.4|3696.9|3694.1|3698.3|3695.5|3688.2|3685.4|569
1599628500000|2020-09-09 05:15:00|3697.3|3694.5|3694.9|3692.1|3700.3|3697.5|3694.8|3692|308
1599628800000|2020-09-09 05:20:00|3694.8|3692|3695.9|3693.1|3696.3|3693.5|3692.9|3690.1|165
1599629100000|2020-09-09 05:25:00|3695.8|3693|3691.9|3689.1|3695.9|3693.1|3691.9|3689.1|200
1599629400000|2020-09-09 05:30:00|3692.3|3689.5|3696.3|3693.5|3696.9|3694.1|3689.9|3687.1|440
1599629700000|2020-09-09 05:35:00|3695.9|3693.1|3696.3|3693.5|3697|3694.2|3694.3|3691.5|161
1599630000000|2020-09-09 05:40:00|3695.9|3693.1|3691.3|3688.5|3696|3693.2|3689.3|3686.5|350
1599630300000|2020-09-09 05:45:00|3691|3688.2|3688.3|3685.5|3693.3|3690.5|3686.3|3683.5|315
1599630600000|2020-09-09 05:50:00|3689|3686.2|3688.6|3685.8|3691.3|3688.5|3686|3683.2|209
1599630900000|2020-09-09 05:55:00|3689|3686.2|3686.3|3683.5|3689|3686.2|3685.1|3682.3|133
1599631200000|2020-09-09 06:00:00|3687|3684.2|3689.3|3686.5|3691|3688.2|3681|3678.2|700
1599631500000|2020-09-09 06:05:00|3689|3686.2|3682|3679.2|3696|3693.2|3681.3|3678.5|470
1599631800000|2020-09-09 06:10:00|3681.5|3678.7|3681.3|3678.5|3683.3|3680.5|3673|3670.2|989
1599632100000|2020-09-09 06:15:00|3681|3678.2|3666|3663.2|3681|3678.2|3665|3662.2|1071
1599632400000|2020-09-09 06:20:00|3666.3|3663.5|3679|3676.2|3681.8|3679|3666|3663.2|1130
1599632700000|2020-09-09 06:25:00|3678.3|3675.5|3676|3673.2|3681.3|3678.5|3675.3|3672.5|362
1599633000000|2020-09-09 06:30:00|3675.6|3672.8|3678.3|3675.5|3682.3|3679.5|3675.3|3672.5|460
1599633300000|2020-09-09 06:35:00|3678|3675.2|3675.3|3672.5|3680.3|3677.5|3674.3|3671.5|451
1599633600000|2020-09-09 06:40:00|3675.5|3672.7|3676.7|3673.9|3677.3|3674.5|3670.7|3667.9|941
1599633900000|2020-09-09 06:45:00|3677|3674.2|3687.7|3684.9|3690.7|3687.9|3677|3674.2|960
1599634200000|2020-09-09 06:50:00|3687.3|3684.5|3683.7|3680.9|3691.7|3688.9|3682.7|3679.9|707
1599634500000|2020-09-09 06:55:00|3683.5|3680.7|3678.7|3675.9|3686|3683.2|3676.7|3673.9|528
1599634800000|2020-09-09 07:00:00|3678|3675.2|3683.4|3680.6|3687|3684.2|3675.4|3672.6|1332
1599635100000|2020-09-09 07:05:00|3683.7|3680.9|3680.4|3677.6|3683.7|3680.9|3672|3669.2|825
1599635400000|2020-09-09 07:10:00|3679.5|3676.7|3691|3688.2|3691|3688.2|3677|3674.2|599
1599635700000|2020-09-09 07:15:00|3691.4|3688.6|3697.4|3694.6|3699.4|3696.6|3690.4|3687.6|870
1599636000000|2020-09-09 07:20:00|3697.7|3694.9|3700|3697.2|3704.7|3701.9|3696.7|3693.9|1272
1599636300000|2020-09-09 07:25:00|3699.7|3696.9|3701.1|3698.3|3701.4|3698.6|3694.4|3691.6|1020
1599636600000|2020-09-09 07:30:00|3701.4|3698.6|3711.6|3708.8|3713.1|3710.3|3698.1|3695.3|1689
1599636900000|2020-09-09 07:35:00|3711.4|3708.6|3712.4|3709.6|3716.6|3713.8|3707.4|3704.6|1039
1599637200000|2020-09-09 07:40:00|3712.6|3709.8|3739.7|3736.9|3739.7|3736.9|3712.6|3709.8|2875
1599637500000|2020-09-09 07:45:00|3739.4|3736.6|3758.1|3755.3|3760.1|3757.3|3735.7|3732.9|4906
1599637800000|2020-09-09 07:50:00|3757.9|3755.1|3754.1|3751.3|3766.4|3763.6|3746.4|3743.6|3063
1599638100000|2020-09-09 07:55:00|3753.8|3751|3782.1|3779.3|3782.1|3779.3|3753.4|3750.6|3874
1599638400000|2020-09-09 08:00:00|3781.8|3779|3784.5|3781.7|3788.5|3785.7|3771.4|3768.6|5570
1599638700000|2020-09-09 08:05:00|3784.8|3782|3783.5|3780.7|3790.5|3787.7|3775.5|3772.7|3206
1599639000000|2020-09-09 08:10:00|3783.1|3780.3|3767.5|3764.7|3785.1|3782.3|3766.5|3763.7|2302
1599639300000|2020-09-09 08:15:00|3766.8|3764|3760.5|3757.7|3776.1|3773.3|3760.5|3757.7|2403
1599639600000|2020-09-09 08:20:00|3760.1|3757.3|3757.8|3755|3763.8|3761|3754.8|3752|2105
1599639900000|2020-09-09 08:25:00|3757.5|3754.7|3761.5|3758.7|3762.8|3760|3751.5|3748.7|2930
1599640200000|2020-09-09 08:30:00|3761.1|3758.3|3765.8|3763|3771.5|3768.7|3757.5|3754.7|2775
1599640500000|2020-09-09 08:35:00|3766.3|3763.5|3766.1|3763.3|3773.8|3771|3762.1|3759.3|1487
1599640800000|2020-09-09 08:40:00|3766.5|3763.7|3764.8|3762|3773.1|3770.3|3761.5|3758.7|1242
1599641100000|2020-09-09 08:45:00|3765.1|3762.3|3779.2|3776.4|3779.5|3776.7|3760.5|3757.7|1586
1599641400000|2020-09-09 08:50:00|3778.8|3776|3772.5|3769.7|3780.5|3777.7|3770.8|3768|1031
1599641700000|2020-09-09 08:55:00|3772.8|3770|3763.2|3760.4|3772.8|3770|3758.2|3755.4|1465
1599642000000|2020-09-09 09:00:00|3762.5|3759.7|3756|3753.2|3764.9|3762.1|3752.8|3750|1101
1599642300000|2020-09-09 09:05:00|3756.2|3753.4|3765.8|3763|3770.5|3767.7|3754.5|3751.7|926
1599642600000|2020-09-09 09:10:00|3765.5|3762.7|3769.5|3766.7|3769.5|3766.7|3760.9|3758.1|765
1599642900000|2020-09-09 09:15:00|3769.2|3766.4|3766.2|3763.4|3770.2|3767.4|3759.2|3756.4|676
1599643200000|2020-09-09 09:20:00|3765.9|3763.1|3774.9|3772.1|3774.9|3772.1|3765.2|3762.4|959
1599643500000|2020-09-09 09:25:00|3774.5|3771.7|3770.2|3767.4|3778.5|3775.7|3768.2|3765.4|802
1599643800000|2020-09-09 09:30:00|3769.9|3767.1|3771.2|3768.4|3771.9|3769.1|3761.9|3759.1|656
1599644100000|2020-09-09 09:35:00|3771.5|3768.7|3774.2|3771.4|3776.2|3773.4|3769.9|3767.1|441
1599644400000|2020-09-09 09:40:00|3773.9|3771.1|3770.4|3767.6|3774.7|3771.9|3763.9|3761.1|557
1599644700000|2020-09-09 09:45:00|3770.2|3767.4|3769.9|3767.1|3772.9|3770.1|3768.7|3765.9|509
1599645000000|2020-09-09 09:50:00|3769.7|3766.9|3772.9|3770.1|3776.9|3774.1|3768.2|3765.4|863
1599645300000|2020-09-09 09:55:00|3772.2|3769.4|3772.2|3769.4|3773.9|3771.1|3770.9|3768.1|490
1599645600000|2020-09-09 10:00:00|3771.9|3769.1|3774.9|3772.1|3779.7|3776.9|3769.9|3767.1|806
1599645900000|2020-09-09 10:05:00|3775.2|3772.4|3781.2|3778.4|3782.4|3779.6|3771.9|3769.1|1012
1599646200000|2020-09-09 10:10:00|3780.9|3778.1|3777.3|3774.5|3784.9|3782.1|3775.9|3773.1|958
1599646500000|2020-09-09 10:15:00|3776.9|3774.1|3778.3|3775.5|3778.9|3776.1|3773.9|3771.1|661
1599646800000|2020-09-09 10:20:00|3778.8|3776|3786.6|3783.8|3788.9|3786.1|3775.9|3773.1|1422
1599647100000|2020-09-09 10:25:00|3786.3|3783.5|3785.6|3782.8|3788.6|3785.8|3783.9|3781.1|515
1599647400000|2020-09-09 10:30:00|3785.3|3782.5|3783.6|3780.8|3787.9|3785.1|3783.3|3780.5|566
1599647700000|2020-09-09 10:35:00|3783.3|3780.5|3778.3|3775.5|3783.6|3780.8|3773.9|3771.1|949
1599648000000|2020-09-09 10:40:00|3778.6|3775.8|3777.6|3774.8|3778.6|3775.8|3772.6|3769.8|572
1599648300000|2020-09-09 10:45:00|3777.5|3774.7|3770|3767.2|3779.3|3776.5|3769|3766.2|1428
1599648600000|2020-09-09 10:50:00|3770.3|3767.5|3765.8|3763|3770.3|3767.5|3760.6|3757.8|1030
1599648900000|2020-09-09 10:55:00|3766|3763.2|3762.6|3759.8|3768|3765.2|3761.6|3758.8|644
1599649200000|2020-09-09 11:00:00|3763|3760.2|3759.3|3756.5|3763.6|3760.8|3756.3|3753.5|1145
1599649500000|2020-09-09 11:05:00|3759|3756.2|3745|3742.2|3759.6|3756.8|3741|3738.2|2740
1599649800000|2020-09-09 11:10:00|3745.3|3742.5|3734.6|3731.8|3745.6|3742.8|3734.6|3731.8|1325
1599650100000|2020-09-09 11:15:00|3735.6|3732.8|3746.6|3743.8|3748|3745.2|3734|3731.2|1207
1599650400000|2020-09-09 11:20:00|3746|3743.2|3751.3|3748.5|3753.6|3750.8|3742.3|3739.5|1562
1599650700000|2020-09-09 11:25:00|3751|3748.2|3754.3|3751.5|3755.1|3751.8|3747|3744.2|1031
1599651000000|2020-09-09 11:30:00|3754|3751.2|3754|3751.2|3756.8|3754|3748.3|3745.5|736
1599651300000|2020-09-09 11:35:00|3754.3|3751.5|3764.7|3761.9|3767.3|3764.5|3753.8|3751|1265
1599651600000|2020-09-09 11:40:00|3764.3|3761.5|3768.3|3765.5|3768.3|3765.5|3758|3755.2|854
1599651900000|2020-09-09 11:45:00|3767.7|3764.9|3775|3772.2|3775|3772.2|3767.7|3764.9|1981
1599652200000|2020-09-09 11:50:00|3775.3|3772.5|3783.7|3780.9|3787.3|3784.5|3775|3772.2|4022
1599652500000|2020-09-09 11:55:00|3784|3781.2|3778|3775.2|3785.7|3782.9|3776|3773.2|1593
1599652800000|2020-09-09 12:00:00|3777.5|3774.7|3773.7|3770.9|3779.7|3776.9|3771|3768.2|1927
1599653100000|2020-09-09 12:05:00|3774|3771.2|3768.4|3765.6|3774|3771.2|3767|3764.2|2074
1599653400000|2020-09-09 12:10:00|3768.7|3765.9|3773.4|3770.6|3775.4|3772.6|3765.4|3762.6|1765
1599653700000|2020-09-09 12:15:00|3773.5|3770.7|3763.7|3760.9|3775|3772.2|3762.7|3759.9|1581
1599654000000|2020-09-09 12:20:00|3763.4|3760.6|3763.1|3760.3|3772.1|3769.3|3762.1|3759.3|1115
1599654300000|2020-09-09 12:25:00|3762.4|3759.6|3773.1|3770.3|3778.4|3775.6|3762.1|3759.3|1533
1599654600000|2020-09-09 12:30:00|3772.6|3769.8|3768.9|3766.1|3773.7|3770.9|3765.7|3762.9|2005
1599654900000|2020-09-09 12:35:00|3768.7|3765.9|3775.4|3772.6|3776.4|3773.6|3767.7|3764.9|2515
1599655200000|2020-09-09 12:40:00|3775.7|3772.9|3789.4|3786.6|3790.4|3787.6|3773.7|3770.9|4442
1599655500000|2020-09-09 12:45:00|3789.3|3786.5|3789.1|3786.3|3790.8|3788|3774.1|3771.3|4838
1599655800000|2020-09-09 12:50:00|3789.3|3786.5|3771.4|3768.6|3794.4|3791.6|3770.1|3767.3|2368
1599656100000|2020-09-09 12:55:00|3771.1|3768.3|3760.8|3758|3771.1|3768.3|3759.8|3757|2452
1599656400000|2020-09-09 13:00:00|3760.4|3757.6|3747.8|3745|3760.4|3757.6|3742.1|3739.3|5615
1599656700000|2020-09-09 13:05:00|3747.4|3744.6|3755.8|3753|3756.1|3753.3|3742.8|3740|4658
1599657000000|2020-09-09 13:10:00|3755.9|3753.1|3748.8|3746|3757.1|3754.3|3748.1|3745.3|4716
1599657300000|2020-09-09 13:15:00|3749.5|3746.7|3753.5|3750.7|3766.1|3763.3|3749.5|3746.7|3623
1599657600000|2020-09-09 13:20:00|3753.3|3750.5|3756.1|3753.3|3763.5|3760.7|3748.5|3745.7|2367
1599657900000|2020-09-09 13:25:00|3756.3|3753.5|3739.1|3736.3|3756.3|3753.5|3736.1|3733.3|2724
1599658200000|2020-09-09 13:30:00|3739|3736.2|3744.1|3741.3|3744.5|3741.7|3729.1|3726.3|5267
1599658500000|2020-09-09 13:35:00|3744.8|3742|3749.8|3747|3763.5|3760.7|3742.8|3740|5142
1599658800000|2020-09-09 13:40:00|3749.5|3746.7|3750.3|3747.5|3758.5|3755.7|3746.8|3744|2796
1599659100000|2020-09-09 13:45:00|3750.5|3747.7|3759.8|3757|3762.8|3760|3744.1|3741.3|4347
1599659400000|2020-09-09 13:50:00|3760.3|3757.5|3771.8|3769|3772.8|3770|3760.3|3757.5|5574
1599659700000|2020-09-09 13:55:00|3772.2|3769.4|3764.3|3761.5|3772.5|3769.7|3754.8|3752|4148
1599660000000|2020-09-09 14:00:00|3763.8|3761|3745.8|3743|3763.8|3761|3743.8|3741|3724
1599660300000|2020-09-09 14:05:00|3745.5|3742.7|3734.8|3732|3750.8|3748|3734.2|3731.4|3742
1599660600000|2020-09-09 14:10:00|3733.8|3731|3728.5|3725.7|3740.8|3738|3723.5|3718.3|7203
1599660900000|2020-09-09 14:15:00|3728.8|3726|3731.5|3728.7|3736.2|3733.4|3722.5|3719.7|3371
1599661200000|2020-09-09 14:20:00|3732.5|3729.7|3725.5|3722.7|3736.9|3734.1|3725.5|3722.7|2478
1599661500000|2020-09-09 14:25:00|3726|3723.2|3728.5|3725.7|3733.5|3730.7|3717.8|3715|4450
1599661800000|2020-09-09 14:30:00|3729.2|3726.4|3749.9|3747.1|3753.2|3750.4|3725.5|3722.7|3095
1599662100000|2020-09-09 14:35:00|3749.5|3746.7|3755.9|3753.1|3761.2|3758.4|3741.5|3738.7|2905
1599662400000|2020-09-09 14:40:00|3755.5|3752.7|3761.2|3758.4|3766.2|3763.4|3755.2|3752.4|7156
1599662700000|2020-09-09 14:45:00|3762.5|3759.7|3750.5|3747.7|3766.2|3763.4|3749.9|3747.1|1978
1599663000000|2020-09-09 14:50:00|3750.2|3747.4|3749.6|3746.8|3753.9|3751.1|3745.9|3743.1|2009
1599663300000|2020-09-09 14:55:00|3749.2|3746.4|3760.6|3757.8|3761.6|3758.8|3748.2|3745.4|1829
1599663600000|2020-09-09 15:00:00|3760.9|3758.1|3782.9|3780.1|3784.2|3781.4|3760.9|3758.1|5718
1599663900000|2020-09-09 15:05:00|3783.2|3780.4|3780.2|3777.4|3789.2|3786.4|3776.9|3774.1|3224
1599664200000|2020-09-09 15:10:00|3780.9|3778.1|3785.9|3783.1|3791.9|3789.1|3776.2|3773.4|2598
1599664500000|2020-09-09 15:15:00|3786.6|3783.8|3775.9|3773.1|3786.9|3784.1|3775.6|3772.8|2345
1599664800000|2020-09-09 15:20:00|3776.2|3773.4|3786.9|3784.1|3791.3|3788.5|3771.6|3768.8|2831
1599665100000|2020-09-09 15:25:00|3786.6|3783.8|3826.9|3824.1|3834.9|3832.1|3783.6|3780.8|13518
1599665400000|2020-09-09 15:30:00|3826.4|3823.6|3820.9|3818.1|3844.9|3842.1|3820.6|3817.8|11510
1599665700000|2020-09-09 15:35:00|3821.3|3818.5|3832.3|3829.5|3832.6|3829.8|3819.9|3817.1|3241
1599666000000|2020-09-09 15:40:00|3832.6|3829.8|3834.3|3831.5|3846.3|3843.5|3827.3|3824.5|3994
1599666300000|2020-09-09 15:45:00|3834.4|3831.6|3811.3|3808.5|3834.4|3831.6|3811.3|3808.5|8207
1599666600000|2020-09-09 15:50:00|3811.6|3808.8|3820.3|3817.5|3822.6|3819.8|3811.3|3808.5|3075
1599666900000|2020-09-09 15:55:00|3819.9|3817.1|3812.3|3809.5|3821.3|3818.5|3809.3|3806.5|2174
1599667200000|2020-09-09 16:00:00|3812.8|3810|3821.3|3818.5|3826.9|3824.1|3811.3|3808.5|2461
1599667500000|2020-09-09 16:05:00|3821.6|3818.8|3838.3|3835.5|3839.6|3836.8|3820.3|3817.5|2357
1599667800000|2020-09-09 16:10:00|3838.4|3835.6|3839.6|3836.8|3845.6|3842.8|3835.1|3832.3|3302
1599668100000|2020-09-09 16:15:00|3840|3837.2|3845|3842.2|3853.6|3850.8|3839.5|3836.7|3692
1599668400000|2020-09-09 16:20:00|3845.6|3842.8|3850.6|3847.8|3852.3|3849.5|3844.6|3841.8|2127
1599668700000|2020-09-09 16:25:00|3851.6|3848.8|3844.3|3841.5|3851.6|3848.8|3839.6|3836.8|2396
1599669000000|2020-09-09 16:30:00|3843.6|3840.8|3856.6|3853.8|3857.5|3854.7|3843.3|3840.5|2669
1599669300000|2020-09-09 16:35:00|3856|3853.2|3858.6|3855.8|3859.6|3856.8|3850|3847.2|1955
1599669600000|2020-09-09 16:40:00|3859.3|3856.5|3861.6|3858.8|3866.6|3863.8|3855.6|3852.8|2495
1599669900000|2020-09-09 16:45:00|3862|3859.2|3862|3859.2|3866|3863.2|3858.3|3855.5|1811
1599670200000|2020-09-09 16:50:00|3862.6|3859.8|3847.7|3844.9|3867.6|3864.8|3846|3843.2|2048
1599670500000|2020-09-09 16:55:00|3848.7|3845.9|3849.7|3846.9|3850.7|3847.9|3844.7|3841.9|1175
1599670800000|2020-09-09 17:00:00|3850|3847.2|3839.3|3836.5|3851.7|3848.9|3839.3|3836.5|2124
1599671100000|2020-09-09 17:05:00|3839.6|3836.8|3840.2|3837.4|3843.6|3840.8|3837.3|3834.5|1411
1599671400000|2020-09-09 17:10:00|3840.3|3837.5|3846.3|3843.5|3846.7|3843.9|3840.3|3837.5|1376
1599671700000|2020-09-09 17:15:00|3846.7|3843.9|3844.3|3841.5|3849.8|3847|3840|3837.2|1521
1599672000000|2020-09-09 17:20:00|3843.3|3840.5|3845.7|3842.9|3846.7|3843.9|3840.3|3837.5|895
1599672300000|2020-09-09 17:25:00|3846|3843.2|3837.3|3834.5|3847.3|3844.5|3837.3|3834.5|1603
1599672600000|2020-09-09 17:30:00|3837.7|3834.9|3849.3|3846.5|3849.3|3846.5|3837.3|3834.5|1990
1599672900000|2020-09-09 17:35:00|3849.5|3846.7|3850.3|3847.5|3853.3|3850.5|3845.3|3842.5|1749
1599673200000|2020-09-09 17:40:00|3850|3847.2|3833.7|3830.9|3850.3|3847.5|3833.3|3830.5|3784
1599673500000|2020-09-09 17:45:00|3833.3|3830.5|3840.2|3837.4|3842.7|3839.9|3832.7|3829.9|4608
1599673800000|2020-09-09 17:50:00|3840.3|3837.5|3837.3|3834.5|3846.3|3843.5|3833.7|3830.9|2467
1599674100000|2020-09-09 17:55:00|3837|3834.2|3837.7|3834.9|3839|3836.2|3831|3828.2|2270
1599674400000|2020-09-09 18:00:00|3837.8|3835|3834.3|3831.5|3844.3|3841.5|3829.7|3826.9|2078
1599674700000|2020-09-09 18:05:00|3834|3831.2|3835.7|3832.9|3839.4|3836.6|3833.4|3830.6|2124
1599675000000|2020-09-09 18:10:00|3836.7|3833.9|3839|3836.2|3840.4|3837.6|3834.7|3831.9|1529
1599675300000|2020-09-09 18:15:00|3839.4|3836.6|3826.4|3823.6|3842.7|3839.9|3825.7|3822.9|2590
1599675600000|2020-09-09 18:20:00|3826.7|3823.9|3832.7|3829.9|3836.7|3833.9|3825|3822.2|4130
1599675900000|2020-09-09 18:25:00|3833|3830.2|3829.7|3826.9|3834.7|3831.9|3823|3820.2|14078
1599676200000|2020-09-09 18:30:00|3829.9|3827.1|3838|3835.2|3839|3836.2|3826.7|3823.9|3171
1599676500000|2020-09-09 18:35:00|3838.4|3835.6|3835.7|3832.9|3843|3840.2|3835.7|3832.9|2366
1599676800000|2020-09-09 18:40:00|3836|3833.2|3831.1|3828.3|3839|3836.2|3830.7|3827.9|929
1599677100000|2020-09-09 18:45:00|3830.7|3827.9|3828.1|3825.3|3831.1|3828.3|3824.4|3821.6|1003
1599677400000|2020-09-09 18:50:00|3827.7|3824.9|3826.4|3823.6|3831.4|3828.6|3826.1|3823.3|1064
1599677700000|2020-09-09 18:55:00|3827.1|3824.3|3824.7|3821.9|3827.7|3824.9|3822.7|3819.9|499
1599678000000|2020-09-09 19:00:00|3824.4|3821.6|3829.4|3826.6|3830.4|3827.6|3824.4|3821.6|474
1599678300000|2020-09-09 19:05:00|3829.7|3826.9|3830.4|3827.6|3831.4|3828.6|3826.4|3823.6|624
1599678600000|2020-09-09 19:10:00|3830.7|3827.9|3827.7|3824.9|3831.1|3828.3|3827.2|3824.4|310
1599678900000|2020-09-09 19:15:00|3828.1|3825.3|3827.7|3824.9|3830.4|3827.6|3825.4|3822.6|292
1599679200000|2020-09-09 19:20:00|3828.1|3825.3|3826.7|3823.9|3829.4|3826.6|3826.4|3823.6|205
1599679500000|2020-09-09 19:25:00|3827.4|3824.6|3828.8|3826|3830.8|3828|3825.1|3822.3|358
1599679800000|2020-09-09 19:30:00|3829.1|3826.3|3830.4|3827.6|3831.4|3828.6|3827.4|3824.6|533
1599680100000|2020-09-09 19:35:00|3831.1|3828.3|3833.1|3830.3|3835.4|3832.6|3829.1|3826.3|1762
1599680400000|2020-09-09 19:40:00|3832.8|3830|3831.4|3828.6|3834.8|3832|3828.8|3826|678
1599680700000|2020-09-09 19:45:00|3831.8|3829|3829.8|3827|3831.8|3829|3826.4|3823.6|518
1599681000000|2020-09-09 19:50:00|3829.4|3826.6|3829.8|3827|3830.1|3827.3|3825.4|3822.6|329
1599681300000|2020-09-09 19:55:00|3829.4|3826.6|3822.1|3819.3|3830.1|3827.3|3821.4|3818.6|958
1599681600000|2020-09-09 20:00:00|3822.4|3819.6|3824.8|3822|3825.8|3823|3821.1|3818.3|318
1599681900000|2020-09-09 20:05:00|3825.1|3822.3|3824.5|3821.7|3825.4|3822.6|3823.4|3820.6|146
1599682200000|2020-09-09 20:10:00|3824.1|3821.3|3822.5|3819.7|3825.3|3822.5|3822.5|3819.7|103
1599682500000|2020-09-09 20:15:00|3822.8|3820|3823.5|3820.7|3825.5|3822.7|3821.5|3818.7|593
1599682800000|2020-09-09 20:20:00|3823.3|3820.5|3823.5|3820.7|3824.5|3821.7|3822.5|3819.7|141
1599683100000|2020-09-09 20:25:00|3823.3|3820.5|3824.8|3822|3825.1|3822.3|3823.1|3820.3|325
1599683400000|2020-09-09 20:30:00|3825.1|3822.3|3792.5|3789.7|3825.1|3822.3|3792.5|3789.7|2953
1599683700000|2020-09-09 20:35:00|3792.1|3789.3|3815|3812.2|3816.1|3813.3|3792.1|3789.3|1400
1599684000000|2020-09-09 20:40:00|3814.8|3812|3807.6|3804.8|3816.8|3814|3805.1|3802.3|378
1599684300000|2020-09-09 20:45:00|3807.5|3804.7|3812.1|3809.3|3817.1|3814.3|3807|3804.2|545
1599684600000|2020-09-09 20:50:00|3811.5|3808.7|3802.5|3799.7|3811.6|3808.8|3801.1|3798.3|381
1599684900000|2020-09-09 20:55:00|3802.3|3799.5|3803|3800.2|3808.2|3803.7|3799.1|3796.3|271
1599688800000|2020-09-09 22:00:00|3800.5|3797.7|3806.7|3803.9|3808.2|3805.4|3800.5|3797.7|624
1599689100000|2020-09-09 22:05:00|3806.5|3803.7|3808.7|3805.9|3810.5|3807.7|3806.2|3803.4|83
1599689400000|2020-09-09 22:10:00|3808.9|3806.1|3812.5|3809.7|3815.2|3812.4|3808.9|3806.1|99
1599689700000|2020-09-09 22:15:00|3812.7|3809.9|3811.7|3808.9|3814.1|3810.9|3810.9|3808.1|77
1599690000000|2020-09-09 22:20:00|3811.9|3809.1|3811.2|3808.4|3812.2|3809.4|3802.5|3799.7|271
1599690300000|2020-09-09 22:25:00|3813.2|3810.4|3806.5|3803.7|3813.5|3810.7|3806.5|3803.7|80
1599690600000|2020-09-09 22:30:00|3805.9|3803.1|3818.6|3815.8|3818.6|3815.8|3805.5|3802.7|118
1599690900000|2020-09-09 22:35:00|3818.7|3815.9|3818.1|3815.3|3820.6|3817.8|3813.6|3810.8|101
1599691200000|2020-09-09 22:40:00|3818.6|3815.8|3815.6|3812.8|3819.6|3816.8|3815.6|3812.8|33
1599691500000|2020-09-09 22:45:00|3815.7|3812.9|3812.6|3809.8|3816.6|3813.8|3812.6|3809.8|69
1599691800000|2020-09-09 22:50:00|3812.7|3809.9|3816.6|3813.8|3817.6|3814.8|3812.6|3809.8|24
1599692100000|2020-09-09 22:55:00|3816.4|3813.6|3806.6|3803.8|3816.4|3813.6|3806.6|3803.8|99
1599692400000|2020-09-09 23:00:00|3806.2|3803.4|3812.4|3809.6|3813.6|3810.8|3805.6|3802.8|126
1599692700000|2020-09-09 23:05:00|3812.2|3809.4|3814.6|3811.8|3816.6|3813.8|3811.9|3809.1|64
1599693000000|2020-09-09 23:10:00|3813.9|3811.1|3814.6|3811.8|3814.9|3812.1|3812.6|3809.8|73
1599693300000|2020-09-09 23:15:00|3813.9|3811.1|3813.9|3811.1|3814.6|3811.8|3812.9|3810.1|43
1599693600000|2020-09-09 23:20:00|3813.6|3810.8|3809.6|3806.8|3814.6|3811.8|3809.3|3806.5|89
1599693900000|2020-09-09 23:25:00|3809.3|3806.5|3810.9|3808.1|3812.6|3809.8|3808.6|3805.8|76
1599694200000|2020-09-09 23:30:00|3811.3|3808.5|3809.3|3806.5|3813.6|3810.8|3808.3|3805.5|92
1599694500000|2020-09-09 23:35:00|3808.9|3806.1|3798.4|3795.6|3808.9|3806.1|3796.6|3793.8|397
1599694800000|2020-09-09 23:40:00|3798.1|3795.3|3796.9|3794.1|3799.3|3796.5|3793.6|3790.8|188
1599695100000|2020-09-09 23:45:00|3797.1|3794.3|3798.6|3795.8|3799.3|3796.5|3795.8|3793|119
1599695400000|2020-09-09 23:50:00|3798.9|3796.1|3798.6|3795.8|3800.6|3797.8|3798.6|3795.8|71
1599695700000|2020-09-09 23:55:00|3798.9|3796.1|3801.6|3798.8|3802.6|3799.8|3798.9|3796.1|106
1599696000000|2020-09-10 00:00:00|3801.3|3798.5|3790.3|3787.5|3805.6|3802.8|3790.3|3787.5|778
1599696300000|2020-09-10 00:05:00|3791.6|3788.8|3792.1|3789.3|3793.3|3790.5|3788.3|3785.5|194
1599696600000|2020-09-10 00:10:00|3792.6|3789.8|3793.6|3790.8|3794.3|3791.5|3791.6|3788.8|136
1599696900000|2020-09-10 00:15:00|3794|3791.2|3798|3795.2|3798.3|3795.5|3792.6|3789.8|169
1599697200000|2020-09-10 00:20:00|3797.6|3794.8|3799.6|3796.8|3801|3798.2|3797.6|3794.8|127
1599697500000|2020-09-10 00:25:00|3800|3797.2|3806|3803.2|3806.6|3803.8|3799.6|3796.8|202
1599697800000|2020-09-10 00:30:00|3806.6|3803.8|3802|3799.2|3807.3|3804.5|3801|3798.2|263
1599698100000|2020-09-10 00:35:00|3801.8|3799|3807.6|3804.8|3808.3|3805.5|3799.6|3796.8|261
1599698400000|2020-09-10 00:40:00|3807.8|3805|3804.3|3801.5|3809.1|3806.3|3803.6|3800.8|115
1599698700000|2020-09-10 00:45:00|3804.7|3801.9|3805.3|3802.5|3809.2|3806.4|3804|3801.2|130
1599699000000|2020-09-10 00:50:00|3805|3802.2|3808.7|3805.9|3809|3806.2|3805|3802.2|70
1599699300000|2020-09-10 00:55:00|3809|3806.2|3807|3804.2|3811|3808.2|3805.3|3802.5|112
1599699600000|2020-09-10 01:00:00|3806.7|3803.9|3805.7|3802.9|3808.7|3805.9|3800.3|3797.5|260
1599699900000|2020-09-10 01:05:00|3805.8|3803|3806.7|3803.9|3807.7|3804.9|3803.7|3800.9|135
1599700200000|2020-09-10 01:10:00|3806.8|3804|3803.7|3800.9|3808.3|3805.5|3801|3798.2|170
1599700500000|2020-09-10 01:15:00|3803.3|3800.5|3800.7|3797.9|3805.3|3802.5|3799|3796.2|208
1599700800000|2020-09-10 01:20:00|3800.3|3797.5|3802|3799.2|3802.3|3799.5|3797|3794.2|148
1599701100000|2020-09-10 01:25:00|3801.8|3799|3812.3|3809.5|3812.7|3809.9|3801.2|3798.4|213
1599701400000|2020-09-10 01:30:00|3812.7|3809.9|3809.7|3806.9|3812.7|3809.9|3807.7|3804.9|242
1599701700000|2020-09-10 01:35:00|3809.4|3806.6|3811|3808.2|3812|3809.2|3804.7|3801.9|226
1599702000000|2020-09-10 01:40:00|3810.7|3807.9|3809|3806.2|3812|3809.2|3806.7|3803.9|134
1599702300000|2020-09-10 01:45:00|3808.7|3805.9|3808.7|3805.9|3809.2|3806.4|3805|3802.2|144
1599702600000|2020-09-10 01:50:00|3808.9|3806.1|3805.4|3802.6|3810|3807.2|3805.4|3802.6|96
1599702900000|2020-09-10 01:55:00|3806.4|3803.6|3807.4|3804.6|3809|3806.2|3804.4|3801.6|193
1599703200000|2020-09-10 02:00:00|3807.2|3804.4|3806|3803.2|3809.7|3806.9|3804|3801.2|114
1599703500000|2020-09-10 02:05:00|3806.2|3803.4|3806|3803.2|3809|3806.2|3805.4|3802.6|122
1599703800000|2020-09-10 02:10:00|3805.7|3802.9|3803.4|3800.6|3807|3804.2|3803.1|3800.3|176
1599704100000|2020-09-10 02:15:00|3803.1|3800.3|3799.7|3796.9|3804.1|3801.3|3798.7|3795.9|142
1599704400000|2020-09-10 02:20:00|3799.6|3796.8|3799.7|3796.9|3801.1|3798.3|3798.7|3795.9|79
1599704700000|2020-09-10 02:25:00|3800.1|3797.3|3802.7|3799.9|3803.1|3800.3|3798.2|3795.4|197
1599705000000|2020-09-10 02:30:00|3803.1|3800.3|3807.7|3804.9|3808.7|3805.9|3802.7|3799.9|164
1599705300000|2020-09-10 02:35:00|3807.4|3804.6|3806.7|3803.9|3808.1|3805.3|3805.1|3802.3|97
1599705600000|2020-09-10 02:40:00|3806.4|3803.6|3809.1|3806.3|3809.7|3806.9|3805.7|3802.9|84
1599705900000|2020-09-10 02:45:00|3809.4|3806.6|3808.4|3805.6|3810.1|3807.3|3807.1|3804.3|110
1599706200000|2020-09-10 02:50:00|3808.2|3805.4|3809.7|3806.9|3809.7|3806.9|3805.7|3802.9|158
1599706500000|2020-09-10 02:55:00|3810.1|3807.3|3808.8|3806|3810.4|3807.6|3808.8|3806|104
1599706800000|2020-09-10 03:00:00|3809.4|3806.6|3809.1|3806.3|3809.8|3807|3808.1|3805.3|154
1599707100000|2020-09-10 03:05:00|3808.4|3805.6|3806.4|3803.6|3809.8|3807|3806.1|3803.3|108
1599707400000|2020-09-10 03:10:00|3806.1|3803.3|3802.8|3800|3806.1|3803.3|3801.4|3798.6|153
1599707700000|2020-09-10 03:15:00|3802.4|3799.6|3804.3|3801.5|3804.4|3801.6|3800.8|3798|118
1599708000000|2020-09-10 03:20:00|3804.4|3801.6|3809.1|3806.3|3810.1|3807.3|3803.8|3801|121
1599708300000|2020-09-10 03:25:00|3809.4|3806.6|3803.4|3800.6|3809.4|3806.6|3802.8|3800|97
1599708600000|2020-09-10 03:30:00|3803.8|3801|3808.8|3806|3808.8|3806|3803.4|3800.6|154
1599708900000|2020-09-10 03:35:00|3808.6|3805.8|3807.8|3805|3809.8|3807|3806.8|3804|98
1599709200000|2020-09-10 03:40:00|3807.4|3804.6|3807.4|3804.6|3808.4|3805.6|3806.8|3804|51
1599709500000|2020-09-10 03:45:00|3807.8|3805|3804.1|3801.3|3807.8|3805|3803.8|3801|81
1599709800000|2020-09-10 03:50:00|3804.5|3801.7|3804.8|3802|3805.8|3803|3803.8|3801|65
1599710100000|2020-09-10 03:55:00|3804.5|3801.7|3803.8|3801|3806.1|3803.3|3803.1|3800.3|120
1599710400000|2020-09-10 04:00:00|3805.1|3802.3|3804.8|3802|3806.5|3803.7|3803.8|3801|95
1599710700000|2020-09-10 04:05:00|3805.1|3802.3|3806.8|3804|3808.1|3805.3|3805.1|3802.3|216
1599711000000|2020-09-10 04:10:00|3806.5|3803.7|3805.8|3803|3806.8|3804|3803.8|3801|149
1599711300000|2020-09-10 04:15:00|3806.1|3803.3|3803.1|3800.3|3806.1|3803.3|3803.1|3800.3|138
1599711600000|2020-09-10 04:20:00|3803.3|3800.5|3805.8|3803|3805.8|3803|3802.8|3800|82
1599711900000|2020-09-10 04:25:00|3805.5|3802.7|3803.8|3801|3805.8|3803|3803.2|3800.4|78
1599712200000|2020-09-10 04:30:00|3803.7|3800.9|3803.8|3801|3804.8|3802|3803.2|3800.4|128
1599712500000|2020-09-10 04:35:00|3803.3|3800.5|3802.5|3799.7|3803.8|3801|3801.5|3798.7|124
1599712800000|2020-09-10 04:40:00|3802.2|3799.4|3807.8|3805|3808.2|3805.4|3801.8|3799|194
1599713100000|2020-09-10 04:45:00|3807.3|3804.5|3807.8|3805|3808.8|3806|3807.2|3804.4|94
1599713400000|2020-09-10 04:50:00|3807.5|3804.7|3808.8|3806|3809.2|3806.4|3806.8|3804|116
1599713700000|2020-09-10 04:55:00|3809.2|3806.4|3813.5|3810.7|3815.5|3812.7|3808.8|3806|302
1599714000000|2020-09-10 05:00:00|3813.3|3810.5|3814.5|3811.7|3816.8|3814|3812.3|3809.5|242
1599714300000|2020-09-10 05:05:00|3814.2|3811.4|3815.8|3813|3816.5|3813.7|3813.8|3811|116
1599714600000|2020-09-10 05:10:00|3816|3813.2|3817.9|3815.1|3818.5|3815.7|3815.9|3813.1|207
1599714900000|2020-09-10 05:15:00|3817.5|3814.7|3821.5|3818.7|3821.9|3819.1|3817.5|3814.7|194
1599715200000|2020-09-10 05:20:00|3821.9|3819.1|3822.9|3820.1|3823.9|3821.1|3820.9|3818.1|289
1599715500000|2020-09-10 05:25:00|3822.7|3819.9|3826.5|3823.7|3826.5|3823.7|3821.5|3818.7|317
1599715800000|2020-09-10 05:30:00|3826.4|3823.6|3819.5|3816.7|3826.4|3823.6|3819.5|3816.7|263
1599716100000|2020-09-10 05:35:00|3819.9|3817.1|3823.2|3820.4|3823.2|3820.4|3818.5|3815.7|135
1599716400000|2020-09-10 05:40:00|3822.9|3820.1|3824.9|3822.1|3826.2|3823.4|3822.9|3820.1|218
1599716700000|2020-09-10 05:45:00|3825.2|3822.4|3825.2|3822.4|3826.2|3823.4|3823.4|3820.6|167
1599717000000|2020-09-10 05:50:00|3825.9|3823.1|3831.5|3828.7|3834.5|3831.7|3825.9|3823.1|662
1599717300000|2020-09-10 05:55:00|3831.2|3828.4|3824.9|3822.1|3831.2|3828.4|3822.7|3819.9|406
1599717600000|2020-09-10 06:00:00|3825.2|3822.4|3822.2|3819.4|3827.9|3825.1|3820.6|3817.8|564
1599717900000|2020-09-10 06:05:00|3822.4|3819.6|3821.9|3819.1|3824.2|3821.4|3820.9|3818.1|251
1599718200000|2020-09-10 06:10:00|3821.6|3818.8|3820.9|3818.1|3823.2|3820.4|3820.6|3817.8|175
1599718500000|2020-09-10 06:15:00|3821.6|3818.8|3835.6|3832.8|3835.6|3832.8|3820.6|3817.8|670
1599718800000|2020-09-10 06:20:00|3836.2|3833.4|3837.9|3835.1|3842.9|3840.1|3836.2|3833.4|692
1599719100000|2020-09-10 06:25:00|3837.7|3834.9|3834.4|3831.6|3840.9|3838.1|3833.9|3831.1|374
1599719400000|2020-09-10 06:30:00|3833.9|3831.1|3832.2|3829.4|3838.6|3835.8|3832.2|3829.4|284
1599719700000|2020-09-10 06:35:00|3831.2|3828.4|3828.9|3826.1|3831.9|3829.1|3828.3|3825.5|289
1599720000000|2020-09-10 06:40:00|3828.6|3825.8|3825.9|3823.1|3829.4|3826.6|3825.3|3822.5|238
1599720300000|2020-09-10 06:45:00|3826.3|3823.5|3822.3|3819.5|3828.3|3825.5|3820.3|3817.5|343
1599720600000|2020-09-10 06:50:00|3821.9|3819.1|3821.3|3818.5|3822.3|3819.5|3818.3|3815.5|346
1599720900000|2020-09-10 06:55:00|3821.9|3819.1|3822.9|3820.1|3826.3|3823.5|3821.3|3818.5|357
1599721200000|2020-09-10 07:00:00|3822.6|3819.8|3813.3|3810.5|3822.6|3819.8|3805.3|3802.5|1099
1599721500000|2020-09-10 07:05:00|3812.9|3810.1|3810.9|3808.1|3815.3|3812.5|3808.4|3805.6|430
1599721800000|2020-09-10 07:10:00|3810.8|3808|3803.9|3801.1|3811.9|3809.1|3801.4|3798.6|735
1599722100000|2020-09-10 07:15:00|3804.4|3801.6|3804.3|3801.5|3804.6|3801.8|3797.4|3794.6|681
1599722400000|2020-09-10 07:20:00|3803.9|3801.1|3808.3|3805.5|3808.3|3805.5|3800.3|3797.5|423
1599722700000|2020-09-10 07:25:00|3808.4|3805.6|3809|3806.2|3811.3|3808.5|3807.3|3804.5|477
1599723000000|2020-09-10 07:30:00|3809.3|3806.5|3798.3|3795.5|3810.8|3808|3798|3795.2|438
1599723300000|2020-09-10 07:35:00|3798.6|3795.8|3800|3797.2|3804.3|3801.5|3798.3|3795.5|537
1599723600000|2020-09-10 07:40:00|3799.6|3796.8|3786.3|3783.5|3799.6|3796.8|3786.3|3783.5|1280
1599723900000|2020-09-10 07:45:00|3786|3783.2|3791|3788.2|3792.3|3789.5|3783.3|3780.5|986
1599724200000|2020-09-10 07:50:00|3790.3|3787.5|3778.3|3775.5|3792|3789.2|3776|3773.2|1076
1599724500000|2020-09-10 07:55:00|3778|3775.2|3784.3|3781.5|3787|3784.2|3776.3|3773.5|753
1599724800000|2020-09-10 08:00:00|3784|3781.2|3774|3771.2|3784|3781.2|3771.3|3768.5|1293
1599725100000|2020-09-10 08:05:00|3774.3|3771.5|3768.3|3765.5|3774.3|3771.5|3767.3|3764.5|1111
1599725400000|2020-09-10 08:10:00|3769|3766.2|3782|3779.2|3786.6|3783.8|3767.8|3765|1324
1599725700000|2020-09-10 08:15:00|3781.6|3778.8|3784.3|3781.5|3785.3|3782.5|3777.5|3774.7|636
1599726000000|2020-09-10 08:20:00|3784|3781.2|3792|3789.2|3793.3|3790.5|3779|3776.2|972
1599726300000|2020-09-10 08:25:00|3791.8|3789|3799|3796.2|3800|3797.2|3788.3|3785.5|1183
1599726600000|2020-09-10 08:30:00|3799.7|3796.9|3789|3786.2|3799.7|3796.9|3786.5|3783.7|2002
1599726900000|2020-09-10 08:35:00|3789.2|3786.4|3789|3786.2|3793.7|3790.9|3787.7|3784.9|509
1599727200000|2020-09-10 08:40:00|3789.7|3786.9|3789|3786.2|3790.7|3787.9|3784.3|3781.5|686
1599727500000|2020-09-10 08:45:00|3788.7|3785.9|3786|3783.2|3793|3790.2|3785.7|3782.9|453
1599727800000|2020-09-10 08:50:00|3785.7|3782.9|3784|3781.2|3787|3784.2|3781.7|3778.9|434
1599728100000|2020-09-10 08:55:00|3784.4|3781.6|3780|3777.2|3785.4|3782.6|3779|3776.2|274
1599728400000|2020-09-10 09:00:00|3779.7|3776.9|3782.4|3779.6|3784|3781.2|3774|3771.2|662
1599728700000|2020-09-10 09:05:00|3782|3779.2|3794.7|3791.9|3796|3793.2|3781.7|3778.9|1401
1599729000000|2020-09-10 09:10:00|3795.7|3792.9|3784.7|3781.9|3799.7|3796.9|3784|3781.2|1253
1599729300000|2020-09-10 09:15:00|3785.5|3782.7|3781|3778.2|3785.7|3782.9|3778|3775.2|648
1599729600000|2020-09-10 09:20:00|3780.4|3777.6|3778|3775.2|3782.4|3779.6|3774.5|3771.7|598
1599729900000|2020-09-10 09:25:00|3777.7|3774.9|3774|3771.2|3779|3776.2|3773.4|3770.6|338
1599730200000|2020-09-10 09:30:00|3773.7|3770.9|3774|3771.2|3775|3772.2|3767.7|3764.9|789
1599730500000|2020-09-10 09:35:00|3773.7|3770.9|3760|3757.2|3774|3771.2|3756.4|3753.6|1641
1599730800000|2020-09-10 09:40:00|3759.4|3756.6|3758.4|3755.6|3762.7|3759.9|3755.4|3752.6|822
1599731100000|2020-09-10 09:45:00|3758.1|3755.3|3771.1|3768.3|3772.1|3769.3|3757.9|3755.1|978
1599731400000|2020-09-10 09:50:00|3771.4|3768.6|3770.6|3767.8|3776.4|3773.6|3768.7|3765.9|749
1599731700000|2020-09-10 09:55:00|3770.4|3767.6|3772.1|3769.3|3775.4|3772.6|3769.4|3766.6|407
1599732000000|2020-09-10 10:00:00|3771.7|3768.9|3772.6|3769.8|3776.4|3773.6|3770.1|3767.3|468
1599732300000|2020-09-10 10:05:00|3772.4|3769.6|3782.4|3779.6|3783.1|3780.3|3771.4|3768.6|731
1599732600000|2020-09-10 10:10:00|3782.6|3779.8|3780.1|3777.3|3784.4|3781.6|3779.4|3776.6|519
1599732900000|2020-09-10 10:15:00|3779.4|3776.6|3771.4|3768.6|3781.1|3778.3|3771.1|3768.3|693
1599733200000|2020-09-10 10:20:00|3771.1|3768.3|3769.1|3766.3|3774.4|3771.6|3767.7|3764.9|340
1599733500000|2020-09-10 10:25:00|3769.4|3766.6|3775.4|3772.6|3776.4|3773.6|3767.1|3764.3|569
1599733800000|2020-09-10 10:30:00|3775.1|3772.3|3769.1|3766.3|3776.1|3773.3|3767.4|3764.6|336
1599734100000|2020-09-10 10:35:00|3768.8|3766|3767.1|3764.3|3770.4|3767.6|3762.4|3759.6|823
1599734400000|2020-09-10 10:40:00|3766.9|3764.1|3773.8|3771|3775.4|3772.6|3766.4|3763.6|685
1599734700000|2020-09-10 10:45:00|3774.1|3771.3|3762.8|3760|3774.1|3771.3|3762.6|3759.8|907
1599735000000|2020-09-10 10:50:00|3763.1|3760.3|3762.5|3759.7|3766.5|3763.7|3759.1|3756.3|2155
1599735300000|2020-09-10 10:55:00|3761.8|3759|3761.8|3759|3763.6|3760.8|3758.1|3755.3|422
1599735600000|2020-09-10 11:00:00|3762|3759.2|3774.1|3771.3|3774.5|3771.7|3761.1|3758.3|793
1599735900000|2020-09-10 11:05:00|3774.5|3771.7|3776.8|3774|3783.8|3781|3772.5|3769.7|1309
1599736200000|2020-09-10 11:10:00|3777.1|3774.3|3778.1|3775.3|3782|3779.2|3776.3|3773.5|396
1599736500000|2020-09-10 11:15:00|3777.8|3775|3779.8|3777|3782.1|3779.3|3777.8|3775|380
1599736800000|2020-09-10 11:20:00|3779.5|3776.7|3771.8|3769|3784.1|3781.3|3771.8|3769|649
1599737100000|2020-09-10 11:25:00|3772.2|3769.4|3779.5|3776.7|3779.8|3777|3771.2|3768.4|613
1599737400000|2020-09-10 11:30:00|3779.2|3776.4|3774.5|3771.7|3779.5|3776.7|3773.1|3770.3|752
1599737700000|2020-09-10 11:35:00|3775|3772.2|3772.1|3769.3|3778.5|3775.7|3771.1|3768.3|484
1599738000000|2020-09-10 11:40:00|3772.5|3769.7|3774.6|3771.8|3777.8|3775|3770.5|3767.7|420
1599738300000|2020-09-10 11:45:00|3775|3772.2|3770.1|3767.3|3775.5|3772.7|3769.5|3766.7|379
1599738600000|2020-09-10 11:50:00|3769.8|3767|3776.5|3773.7|3780.5|3777.7|3768.8|3766|765
1599738900000|2020-09-10 11:55:00|3777|3774.2|3778.5|3775.7|3781.5|3778.7|3776.7|3773.9|669
1599739200000|2020-09-10 12:00:00|3777.8|3775|3780.2|3777.4|3781.2|3778.4|3774.2|3771.4|677
1599739500000|2020-09-10 12:05:00|3780.5|3777.7|3779.2|3776.4|3783.2|3780.4|3778.5|3775.7|730
1599739800000|2020-09-10 12:10:00|3778.5|3775.7|3784.2|3781.4|3786.2|3783.4|3775.2|3772.4|695
1599740100000|2020-09-10 12:15:00|3783.8|3781|3790.7|3787.9|3790.9|3788.1|3776.7|3773.9|894
1599740400000|2020-09-10 12:20:00|3790.8|3788|3793.5|3790.7|3793.8|3791|3785.8|3783|1515
1599740700000|2020-09-10 12:25:00|3793.3|3790.5|3786.8|3784|3793.8|3791|3785.5|3782.7|1511
1599741000000|2020-09-10 12:30:00|3786.5|3783.7|3777.2|3774.4|3787.2|3784.4|3776.8|3774|871
1599741300000|2020-09-10 12:35:00|3777.7|3774.9|3773.8|3771|3782.7|3779.9|3772.8|3770|1242
1599741600000|2020-09-10 12:40:00|3774.2|3771.4|3775.2|3772.4|3778.2|3775.4|3772.8|3770|1008
1599741900000|2020-09-10 12:45:00|3774.8|3772|3767.5|3764.7|3775.8|3773|3765.9|3763.1|2142
1599742200000|2020-09-10 12:50:00|3767.9|3765.1|3749.9|3747.1|3768.5|3765.7|3748.2|3745.4|4769
1599742500000|2020-09-10 12:55:00|3749.7|3746.9|3764.5|3761.7|3765.2|3762.4|3744.2|3741.4|3732
1599742800000|2020-09-10 13:00:00|3764.2|3761.4|3777.2|3774.4|3782.2|3779.4|3755.5|3752.7|4990
1599743100000|2020-09-10 13:05:00|3777.5|3774.7|3780.2|3777.4|3785.8|3783|3772.2|3769.4|3532
1599743400000|2020-09-10 13:10:00|3780.5|3777.7|3782.2|3779.4|3788.2|3785.4|3779.2|3776.4|2229
1599743700000|2020-09-10 13:15:00|3782.8|3780|3799.5|3796.7|3802.9|3800.1|3781.9|3779.1|6632
1599744000000|2020-09-10 13:20:00|3800.5|3797.7|3808.8|3806|3813.5|3810.7|3797.8|3795|2439
1599744300000|2020-09-10 13:25:00|3808.5|3805.7|3799.5|3796.7|3810.8|3808|3798.5|3795.7|1647
1599744600000|2020-09-10 13:30:00|3799.2|3796.4|3819.2|3816.4|3823.2|3820.4|3796.5|3793.7|3813
1599744900000|2020-09-10 13:35:00|3819.5|3816.7|3821.7|3818.9|3826.7|3823.9|3813.5|3810.7|3033
1599745200000|2020-09-10 13:40:00|3821.8|3819|3821.2|3818.4|3829.2|3826.4|3815.8|3813|3160
1599745500000|2020-09-10 13:45:00|3820.8|3818|3826.5|3823.7|3834.2|3831.4|3817.5|3814.7|2381
1599745800000|2020-09-10 13:50:00|3826.2|3823.4|3823.2|3820.4|3828.2|3825.4|3812.8|3810|2475
1599746100000|2020-09-10 13:55:00|3822.8|3820|3804.9|3802.1|3828.2|3825.4|3804.9|3802.1|9008
1599746400000|2020-09-10 14:00:00|3805.4|3802.6|3812.9|3810.1|3817.5|3814.7|3804.5|3801.7|4646
1599746700000|2020-09-10 14:05:00|3812.5|3809.7|3797.5|3794.7|3812.5|3809.7|3795.2|3792.4|2380
1599747000000|2020-09-10 14:10:00|3797|3794.2|3797.5|3794.7|3803.5|3800.7|3791.9|3789.1|2270
1599747300000|2020-09-10 14:15:00|3797.9|3795.1|3803.5|3800.7|3804.5|3801.7|3792.9|3790.1|1858
1599747600000|2020-09-10 14:20:00|3804.2|3801.4|3793.9|3791.1|3805.5|3802.7|3789.9|3787.1|1587
1599747900000|2020-09-10 14:25:00|3794|3791.2|3788.6|3785.8|3794.2|3791.4|3785.5|3782.7|1718
1599748200000|2020-09-10 14:30:00|3788.9|3786.1|3787.2|3784.4|3799.6|3796.8|3785.6|3782.8|2080
1599748500000|2020-09-10 14:35:00|3786.9|3784.1|3788.9|3786.1|3794.6|3791.8|3784.2|3781.4|1630
1599748800000|2020-09-10 14:40:00|3789.2|3786.4|3789.2|3786.4|3804.9|3802.1|3786.2|3783.4|6364
1599749100000|2020-09-10 14:45:00|3789.6|3786.8|3783.9|3781.1|3796.2|3793.4|3783.4|3780.6|2494
1599749400000|2020-09-10 14:50:00|3784.3|3781.5|3794.9|3792.1|3800.3|3797.5|3782.9|3780.1|5480
1599749700000|2020-09-10 14:55:00|3794.3|3791.5|3784.4|3781.6|3794.9|3792.1|3781.6|3778.8|3854
1599750000000|2020-09-10 15:00:00|3784.8|3782|3781.3|3778.5|3803.3|3800.5|3774.3|3768|11472
1599750300000|2020-09-10 15:05:00|3781.6|3778.8|3779.3|3776.5|3781.9|3779.1|3769.6|3766.8|4921
1599750600000|2020-09-10 15:10:00|3779.6|3776.8|3809.9|3807.1|3809.9|3807.1|3776|3773.2|6493
1599750900000|2020-09-10 15:15:00|3809.3|3806.5|3796.9|3794.1|3819.9|3817.1|3790.9|3788.1|5437
1599751200000|2020-09-10 15:20:00|3797.6|3794.8|3817.9|3815.1|3828.3|3825.5|3797.3|3794.5|3646
1599751500000|2020-09-10 15:25:00|3817.6|3814.8|3791.6|3788.8|3819.6|3816.8|3789.4|3786.6|5152
1599751800000|2020-09-10 15:30:00|3791.2|3788.4|3801.3|3798.5|3811.3|3808.5|3789.6|3786.8|6617
1599752100000|2020-09-10 15:35:00|3801.6|3798.8|3805.6|3802.8|3816.9|3814.1|3794.9|3792.1|3454
1599752400000|2020-09-10 15:40:00|3805.9|3803.1|3816.3|3813.5|3817.6|3814.8|3802.6|3799.8|2592
1599752700000|2020-09-10 15:45:00|3816.1|3813.3|3811.3|3808.5|3816.6|3813.8|3800.9|3798.1|1717
1599753000000|2020-09-10 15:50:00|3811.6|3808.8|3811.3|3808.5|3816.6|3813.8|3807.9|3805.1|2112
1599753300000|2020-09-10 15:55:00|3811.6|3808.8|3799.3|3796.5|3812.3|3809.5|3798|3795.2|3362
1599753600000|2020-09-10 16:00:00|3799.6|3796.8|3805.6|3802.8|3815.6|3812.8|3798|3795.2|1751
1599753900000|2020-09-10 16:05:00|3806|3803.2|3801.6|3798.8|3810.6|3807.8|3800.3|3797.5|1280
1599754200000|2020-09-10 16:10:00|3801.5|3798.7|3796.3|3793.5|3804|3801.2|3795.3|3792.5|1512
1599754500000|2020-09-10 16:15:00|3796|3793.2|3799.6|3796.8|3802.6|3799.8|3793|3790.2|1686
1599754800000|2020-09-10 16:20:00|3799.3|3796.5|3797|3794.2|3803.6|3800.8|3792.3|3789.5|1095
1599755100000|2020-09-10 16:25:00|3796.6|3793.8|3791|3788.2|3799|3796.2|3788.6|3785.8|915
1599755400000|2020-09-10 16:30:00|3791.3|3788.5|3783.6|3780.8|3792|3789.2|3783.6|3780.8|1324
1599755700000|2020-09-10 16:35:00|3783.5|3780.7|3791|3788.2|3791|3788.2|3777.6|3774.8|2133
1599756000000|2020-09-10 16:40:00|3791.6|3788.8|3795.1|3792.3|3798.6|3795.8|3789.6|3786.8|1420
1599756300000|2020-09-10 16:45:00|3795.3|3792.5|3799|3796.2|3801.6|3798.8|3795.1|3792.3|943
1599756600000|2020-09-10 16:50:00|3798.6|3795.8|3801.7|3798.9|3804|3801.2|3796|3793.2|1113
1599756900000|2020-09-10 16:55:00|3802|3799.2|3796|3793.2|3808.5|3805.7|3795.5|3792.7|2294
1599757200000|2020-09-10 17:00:00|3796.3|3793.5|3808.7|3805.9|3809.7|3806.9|3795.7|3792.9|1360
1599757500000|2020-09-10 17:05:00|3809|3806.2|3811|3808.2|3813.3|3810.5|3807.7|3804.9|4116
1599757800000|2020-09-10 17:10:00|3810.7|3807.9|3806.3|3803.5|3813.3|3810.5|3804.7|3801.9|1566
1599758100000|2020-09-10 17:15:00|3806.7|3803.9|3806.7|3803.9|3808|3805.2|3802.7|3799.9|3748
1599758400000|2020-09-10 17:20:00|3806.4|3803.6|3801.4|3798.6|3808.4|3805.6|3800.4|3797.6|3833
1599758700000|2020-09-10 17:25:00|3801.2|3798.4|3790.4|3787.6|3803.1|3800.3|3787.7|3784.9|1927
1599759000000|2020-09-10 17:30:00|3790.7|3787.9|3790.4|3787.6|3795.4|3792.6|3788.4|3785.6|1086
1599759300000|2020-09-10 17:35:00|3791.2|3788.4|3785.4|3782.6|3791.7|3788.9|3784.7|3781.9|1128
1599759600000|2020-09-10 17:40:00|3785.1|3782.3|3779.4|3776.6|3788.7|3785.9|3778.4|3775.6|1273
1599759900000|2020-09-10 17:45:00|3779.1|3776.3|3774.7|3771.9|3781.7|3778.9|3772.4|3769.6|1866
1599760200000|2020-09-10 17:50:00|3774.4|3771.6|3775.4|3772.6|3780.1|3777.3|3772.7|3769.9|1778
1599760500000|2020-09-10 17:55:00|3775.7|3772.9|3771.2|3768.4|3779.4|3776.6|3770.7|3767.9|1254
1599760800000|2020-09-10 18:00:00|3771.1|3768.3|3774.7|3771.9|3776.7|3773.9|3767.4|3764.6|2625
1599761100000|2020-09-10 18:05:00|3775.1|3772.3|3771.7|3768.9|3779.1|3776.3|3770.1|3767.3|8973
1599761400000|2020-09-10 18:10:00|3772.1|3769.3|3775.1|3772.3|3775.4|3772.6|3770.4|3767.6|2640
1599761700000|2020-09-10 18:15:00|3775.4|3772.6|3757.8|3755|3776.4|3773.6|3755.8|3753|3384
1599762000000|2020-09-10 18:20:00|3757.4|3754.6|3764.1|3761.3|3765.4|3762.6|3757.4|3754.6|2867
1599762300000|2020-09-10 18:25:00|3763.8|3761|3752.1|3749.3|3769.1|3766.3|3750.1|3747.3|13587
1599762600000|2020-09-10 18:30:00|3752.4|3749.6|3754.4|3751.6|3760.1|3757.3|3750.1|3747.3|5650
1599762900000|2020-09-10 18:35:00|3754.6|3751.8|3751.8|3749|3756.4|3753.6|3751.6|3748.8|787
1599763200000|2020-09-10 18:40:00|3751.5|3748.7|3740.1|3737.3|3752.1|3749.3|3738.8|3736|2476
1599763500000|2020-09-10 18:45:00|3740.5|3737.7|3738.5|3735.7|3743.1|3740.3|3735.8|3733|1475
1599763800000|2020-09-10 18:50:00|3738.1|3735.3|3734.8|3732|3739.5|3736.7|3734.5|3731.7|1507
1599764100000|2020-09-10 18:55:00|3735|3732.2|3735.8|3733|3737.8|3735|3733.1|3730.3|721
1599764400000|2020-09-10 19:00:00|3735.5|3732.7|3732.8|3730|3737.8|3735|3732.1|3729.3|781
1599764700000|2020-09-10 19:05:00|3733|3730.2|3738.5|3735.7|3742.1|3739.3|3731.5|3728.7|2634
1599765000000|2020-09-10 19:10:00|3738.2|3735.4|3729.8|3727|3738.2|3735.4|3728.1|3725.3|1070
1599765300000|2020-09-10 19:15:00|3730.1|3727.3|3726.1|3723.3|3732.8|3730|3725.1|3722.3|2415
1599765600000|2020-09-10 19:20:00|3726.6|3723.8|3723.1|3720.3|3730.8|3728|3722.1|3719.3|974
1599765900000|2020-09-10 19:25:00|3722.5|3719.7|3726.5|3723.7|3727.5|3724.7|3721.1|3718.3|824
1599766200000|2020-09-10 19:30:00|3726.1|3723.3|3731.1|3728.3|3731.5|3728.7|3724.8|3722|1190
1599766500000|2020-09-10 19:35:00|3730.8|3728|3730.5|3727.7|3732.1|3729.3|3727.5|3724.7|450
1599766800000|2020-09-10 19:40:00|3730.2|3727.4|3740.5|3737.7|3741.5|3738.7|3729.8|3727|860
1599767100000|2020-09-10 19:45:00|3740.1|3737.3|3730.5|3727.7|3741.5|3738.7|3730.5|3727.7|667
1599767400000|2020-09-10 19:50:00|3730.2|3727.4|3734.8|3732|3735.5|3732.7|3729.5|3726.7|710
1599767700000|2020-09-10 19:55:00|3734.5|3731.7|3730.5|3727.7|3735.8|3733|3729.8|3727|944
1599768000000|2020-09-10 20:00:00|3730.3|3727.5|3726.3|3723.5|3730.5|3727.7|3719.8|3717|877
1599768300000|2020-09-10 20:05:00|3726.5|3723.7|3724.3|3721.5|3726.5|3723.7|3721.5|3718.7|176
1599768600000|2020-09-10 20:10:00|3724.8|3722|3727.5|3724.7|3727.5|3724.7|3723.8|3721|165
1599768900000|2020-09-10 20:15:00|3727.8|3725|3726.2|3723.4|3729.5|3726.7|3725.8|3723|188
1599769200000|2020-09-10 20:20:00|3725.8|3723|3728.8|3726|3729.5|3726.7|3725.2|3722.4|1292
1599769500000|2020-09-10 20:25:00|3729.1|3726.3|3727.1|3724.3|3730.1|3727.3|3726.5|3723.7|144
1599769800000|2020-09-10 20:30:00|3727|3724.2|3728.2|3725.4|3728.5|3725.7|3726.1|3723.3|118
1599770100000|2020-09-10 20:35:00|3728.5|3725.7|3729.2|3726.4|3730.2|3727.4|3726.8|3724|98
1599770400000|2020-09-10 20:40:00|3729.5|3726.7|3731.2|3728.4|3731.5|3728.7|3729.2|3726.4|1292
1599770700000|2020-09-10 20:45:00|3731.5|3728.7|3728.5|3725.7|3736.2|3733.4|3728.2|3725.4|248
1599771000000|2020-09-10 20:50:00|3728.2|3725.4|3730.5|3727.7|3731.2|3728.4|3728.2|3725.4|263
1599771300000|2020-09-10 20:55:00|3730.2|3727.4|3725.9|3723.1|3730.5|3727.7|3723.2|3720.4|1221
1599775200000|2020-09-10 22:00:00|3723.8|3721|3741.4|3738.6|3744.7|3741.9|3723.8|3721|1199
1599775500000|2020-09-10 22:05:00|3741.9|3739.1|3743.6|3740.8|3751.6|3748.8|3741.4|3738.6|585
1599775800000|2020-09-10 22:10:00|3744.4|3741.6|3746.4|3743.6|3746.9|3744.1|3743.1|3740.3|186
1599776100000|2020-09-10 22:15:00|3746.6|3743.8|3747.9|3745.1|3750.2|3747.4|3745.9|3743.1|499
1599776400000|2020-09-10 22:20:00|3748.6|3745.8|3745.6|3742.8|3748.6|3745.8|3743.9|3741.1|66
1599776700000|2020-09-10 22:25:00|3745.4|3742.6|3746.6|3743.8|3748.9|3746.1|3744.9|3742.1|66
1599777000000|2020-09-10 22:30:00|3746.9|3744.1|3746.6|3743.8|3748.6|3745.8|3745.9|3743.1|72
1599777300000|2020-09-10 22:35:00|3746.3|3743.5|3745.9|3743.1|3746.3|3743.5|3743.6|3740.8|57
1599777600000|2020-09-10 22:40:00|3745.8|3743|3744.9|3742.1|3745.9|3743.1|3742.8|3740|89
1599777900000|2020-09-10 22:45:00|3744.4|3741.6|3744.4|3741.6|3745.6|3742.8|3742.6|3739.8|89
1599778200000|2020-09-10 22:50:00|3744.9|3742.1|3744.9|3742.1|3744.9|3742.1|3743.9|3741.1|29
1599778500000|2020-09-10 22:55:00|3744.6|3741.8|3741|3738.2|3744.9|3742.1|3739.6|3736.8|182
1599778800000|2020-09-10 23:00:00|3741.6|3738.8|3745|3742.2|3745|3742.2|3741|3738.2|78
1599779100000|2020-09-10 23:05:00|3745.6|3742.8|3749|3746.2|3749.6|3746.8|3745.6|3742.8|110
1599779400000|2020-09-10 23:10:00|3749.3|3746.5|3748|3745.2|3749.6|3746.8|3748|3745.2|51
1599779700000|2020-09-10 23:15:00|3748.1|3745.3|3748.6|3745.8|3749|3746.2|3747|3744.2|41
1599780000000|2020-09-10 23:20:00|3748.9|3746.1|3750.6|3747.8|3751|3748.2|3748.9|3746.1|56
1599780300000|2020-09-10 23:25:00|3750.3|3747.5|3748|3745.2|3750.3|3747.5|3748|3745.2|51
1599780600000|2020-09-10 23:30:00|3748.6|3745.8|3753.1|3750.3|3753.3|3750.5|3748.6|3745.8|157
1599780900000|2020-09-10 23:35:00|3753.3|3750.5|3752.6|3749.8|3754.3|3751.5|3752.6|3749.8|93
1599781200000|2020-09-10 23:40:00|3752.3|3749.5|3753.6|3750.8|3753.6|3750.8|3751.3|3748.5|99
1599781500000|2020-09-10 23:45:00|3753.1|3750.3|3754.3|3751.5|3754.6|3751.8|3751.6|3748.8|132
1599781800000|2020-09-10 23:50:00|3754.6|3751.8|3756.6|3753.8|3757.6|3754.8|3754.3|3751.5|137
1599782100000|2020-09-10 23:55:00|3756.8|3754|3754.3|3751.5|3757.6|3754.8|3754.1|3751.3|151
1599782400000|2020-09-11 00:00:00|3754.6|3751.8|3741|3738.2|3755.3|3752.5|3736.6|3733.8|1097
1599782700000|2020-09-11 00:05:00|3742|3739.2|3743|3740.2|3746|3743.2|3741|3738.2|218
1599783000000|2020-09-11 00:10:00|3742.7|3739.9|3745.7|3742.9|3746.7|3743.9|3742|3739.2|271
1599783300000|2020-09-11 00:15:00|3746|3743.2|3754.7|3751.9|3754.7|3751.9|3746|3743.2|439
1599783600000|2020-09-11 00:20:00|3755.3|3752.5|3760.7|3757.9|3761.7|3758.9|3754.7|3751.9|547
1599783900000|2020-09-11 00:25:00|3761.3|3758.5|3759.7|3756.9|3762.7|3759.9|3759.7|3756.9|302
1599784200000|2020-09-11 00:30:00|3760.7|3757.9|3761|3758.2|3761.7|3758.9|3759.5|3756.7|138
1599784500000|2020-09-11 00:35:00|3760.7|3757.9|3757|3754.2|3760.7|3757.9|3756|3753.2|289
1599784800000|2020-09-11 00:40:00|3757.7|3754.9|3753.7|3750.9|3758.7|3755.9|3753|3750.2|164
1599785100000|2020-09-11 00:45:00|3754|3751.2|3760|3757.2|3761|3758.2|3754|3751.2|168
1599785400000|2020-09-11 00:50:00|3760.4|3757.6|3758.7|3755.9|3762.3|3759.5|3758.7|3755.9|149
1599785700000|2020-09-11 00:55:00|3758.3|3755.5|3756.7|3753.9|3759.7|3756.9|3754.7|3751.9|191
1599786000000|2020-09-11 01:00:00|3756.4|3753.6|3759.7|3756.9|3760.7|3757.9|3752|3749.2|358
1599786300000|2020-09-11 01:05:00|3759|3756.2|3755|3752.2|3759.7|3756.9|3754.7|3751.9|151
1599786600000|2020-09-11 01:10:00|3755.3|3752.5|3760.2|3757.4|3760.7|3757.9|3752.7|3749.9|255
1599786900000|2020-09-11 01:15:00|3760|3757.2|3761.1|3758.3|3761.4|3758.6|3757.1|3754.3|139
1599787200000|2020-09-11 01:20:00|3761.4|3758.6|3758.1|3755.3|3761.7|3758.9|3756.7|3753.9|153
1599787500000|2020-09-11 01:25:00|3757.7|3754.9|3752.7|3749.9|3758.2|3755.4|3752.7|3749.9|205
1599787800000|2020-09-11 01:30:00|3753.1|3750.3|3753.4|3750.6|3754.1|3751.3|3749.4|3746.6|226
1599788100000|2020-09-11 01:35:00|3753.1|3750.3|3748.1|3745.3|3754.7|3751.9|3746.4|3743.6|224
1599788400000|2020-09-11 01:40:00|3747.7|3744.9|3746.1|3743.3|3749.4|3746.6|3746.1|3743.3|241
1599788700000|2020-09-11 01:45:00|3745.7|3742.9|3748.7|3745.9|3749.1|3746.3|3744.7|3741.9|186
1599789000000|2020-09-11 01:50:00|3749.1|3746.3|3750.7|3747.9|3751.2|3748.4|3747.7|3744.9|162
1599789300000|2020-09-11 01:55:00|3751.2|3748.4|3755.4|3752.6|3755.7|3752.9|3751.1|3748.3|236
1599789600000|2020-09-11 02:00:00|3755.1|3752.3|3754.4|3751.6|3755.7|3752.9|3754.1|3751.3|84
1599789900000|2020-09-11 02:05:00|3754.6|3751.8|3758.1|3755.3|3758.7|3755.9|3754.4|3751.6|157
1599790200000|2020-09-11 02:10:00|3758.4|3755.6|3759.1|3756.3|3760.4|3757.6|3758.4|3755.6|257
1599790500000|2020-09-11 02:15:00|3757.4|3754.6|3760.1|3757.3|3760.4|3757.6|3757.4|3754.6|131
1599790800000|2020-09-11 02:20:00|3760.4|3757.6|3759.1|3756.3|3760.4|3757.6|3758.1|3755.3|51
1599791100000|2020-09-11 02:25:00|3759.5|3756.7|3759.8|3757|3760.8|3758|3759.5|3756.7|82
1599791400000|2020-09-11 02:30:00|3759.5|3756.7|3757.8|3755|3759.8|3757|3757.1|3754.3|93
1599791700000|2020-09-11 02:35:00|3758.1|3755.3|3754.6|3751.8|3758.8|3756|3754.5|3751.7|163
1599792000000|2020-09-11 02:40:00|3754.8|3752|3755.5|3752.7|3756.1|3753.3|3753.1|3750.3|129
1599792300000|2020-09-11 02:45:00|3755.1|3752.3|3754.5|3751.7|3755.1|3752.3|3753.8|3751|148
1599792600000|2020-09-11 02:50:00|3754.1|3751.3|3748.1|3745.3|3754.1|3751.3|3747.8|3745|184
1599792900000|2020-09-11 02:55:00|3748.5|3745.7|3746.1|3743.3|3748.5|3745.7|3745.5|3742.7|230
1599793200000|2020-09-11 03:00:00|3745.5|3742.7|3742.5|3739.7|3747.5|3744.7|3741.1|3738.3|227
1599793500000|2020-09-11 03:05:00|3741.5|3738.7|3742.5|3739.7|3743.8|3741|3740.5|3737.7|248
1599793800000|2020-09-11 03:10:00|3742.2|3739.4|3738.5|3735.7|3743.6|3740.8|3736.1|3733.3|384
1599794100000|2020-09-11 03:15:00|3738.1|3735.3|3737.8|3735|3740.1|3737.3|3737.1|3734.3|271
1599794400000|2020-09-11 03:20:00|3736.8|3734|3741.1|3738.3|3742.5|3739.7|3736.8|3734|160
1599794700000|2020-09-11 03:25:00|3741.5|3738.7|3735.5|3732.7|3741.5|3738.7|3734|3731.2|395
1599795000000|2020-09-11 03:30:00|3735.1|3732.3|3740.5|3737.7|3741.1|3738.3|3735.1|3732.3|172
1599795300000|2020-09-11 03:35:00|3740.8|3738|3742.5|3739.7|3742.7|3739.9|3740.8|3738|86
1599795600000|2020-09-11 03:40:00|3742.8|3740|3743.2|3740.4|3743.8|3741|3742.5|3739.7|70
1599795900000|2020-09-11 03:45:00|3743.5|3740.7|3742.5|3739.7|3745.8|3743|3742.5|3739.7|174
1599796200000|2020-09-11 03:50:00|3742.8|3740|3742.5|3739.7|3743.5|3740.7|3742.5|3739.7|48
1599796500000|2020-09-11 03:55:00|3740.5|3737.7|3740.2|3737.4|3741.5|3738.7|3739.5|3736.7|135
1599796800000|2020-09-11 04:00:00|3740|3737.2|3742.2|3739.4|3742.5|3739.7|3739.2|3736.4|64
1599797100000|2020-09-11 04:05:00|3741.2|3738.4|3742.5|3739.7|3742.5|3739.7|3741.2|3738.4|65
1599797400000|2020-09-11 04:10:00|3742.2|3739.4|3744.2|3741.4|3744.5|3741.7|3741.5|3738.7|83
1599797700000|2020-09-11 04:15:00|3743.8|3741|3746.2|3743.4|3748.5|3745.7|3743.5|3740.7|224
1599798000000|2020-09-11 04:20:00|3746.5|3743.7|3746.5|3743.7|3747.5|3744.7|3745.2|3742.4|61
1599798300000|2020-09-11 04:25:00|3746.8|3744|3742.5|3739.7|3747.5|3744.7|3742.2|3739.4|194
1599798600000|2020-09-11 04:30:00|3742.2|3739.4|3744.2|3741.4|3745.2|3742.4|3742.2|3739.4|108
1599798900000|2020-09-11 04:35:00|3744.5|3741.7|3744.5|3741.7|3746.5|3743.7|3743.2|3740.4|66
1599799200000|2020-09-11 04:40:00|3744|3741.2|3744.6|3741.8|3745.6|3742.8|3743.5|3740.7|37
1599799500000|2020-09-11 04:45:00|3745.2|3742.4|3745.2|3742.4|3745.9|3743.1|3744.9|3742.1|43
1599799800000|2020-09-11 04:50:00|3745.6|3742.8|3745.6|3742.8|3745.6|3742.8|3745.2|3742.4|14
1599800100000|2020-09-11 04:55:00|3744.6|3741.8|3743.2|3740.4|3745.6|3742.8|3742.2|3739.4|107
1599800400000|2020-09-11 05:00:00|3742.6|3739.8|3743.6|3740.8|3743.6|3740.8|3739.9|3737.1|164
1599800700000|2020-09-11 05:05:00|3743.2|3740.4|3745.2|3742.4|3745.6|3742.8|3742.2|3739.4|96
1599801000000|2020-09-11 05:10:00|3745.6|3742.8|3746.2|3743.4|3746.9|3744.1|3745.2|3742.4|72
1599801300000|2020-09-11 05:15:00|3746.4|3743.6|3748.9|3746.1|3749.6|3746.8|3746.2|3743.4|170
1599801600000|2020-09-11 05:20:00|3749.2|3746.4|3749.2|3746.4|3750.2|3747.4|3747.9|3745.1|92
1599801900000|2020-09-11 05:25:00|3749.6|3746.8|3749.9|3747.1|3750.6|3747.8|3749.2|3746.4|57
1599802200000|2020-09-11 05:30:00|3749.6|3746.8|3747.9|3745.1|3749.6|3746.8|3743.2|3740.4|212
1599802500000|2020-09-11 05:35:00|3747.6|3744.8|3749.2|3746.4|3751.2|3748.4|3746.9|3744.1|124
1599802800000|2020-09-11 05:40:00|3748.7|3745.9|3751.2|3748.4|3751.6|3748.8|3748.7|3745.9|119
1599803100000|2020-09-11 05:45:00|3751.6|3748.8|3754.9|3752.1|3754.9|3752.1|3750.2|3747.4|261
1599803400000|2020-09-11 05:50:00|3755.2|3752.4|3755.9|3753.1|3756.9|3754.1|3754.2|3751.4|140
1599803700000|2020-09-11 05:55:00|3755.6|3752.8|3750.3|3747.5|3755.6|3752.8|3750.3|3747.5|157
1599804000000|2020-09-11 06:00:00|3749.9|3747.1|3742.3|3739.5|3749.9|3747.1|3740.8|3738|518
1599804300000|2020-09-11 06:05:00|3741.8|3739|3742.3|3739.5|3745.8|3743|3741.3|3738.5|289
1599804600000|2020-09-11 06:10:00|3742|3739.2|3745.6|3742.8|3746.6|3743.8|3741.6|3738.8|278
1599804900000|2020-09-11 06:15:00|3745.3|3742.5|3751.6|3748.8|3752.6|3749.8|3742.6|3739.8|349
1599805200000|2020-09-11 06:20:00|3752.3|3749.5|3752.3|3749.5|3754.8|3752|3751.6|3748.8|236
1599805500000|2020-09-11 06:25:00|3752.6|3749.8|3750.6|3747.8|3756.3|3753.5|3749.9|3747.1|410
1599805800000|2020-09-11 06:30:00|3750.3|3747.5|3750.6|3747.8|3753.9|3751.1|3748.9|3746.1|260
1599806100000|2020-09-11 06:35:00|3749.9|3747.1|3751.3|3748.5|3751.3|3748.5|3746.3|3743.5|284
1599806400000|2020-09-11 06:40:00|3750.9|3748.1|3748.6|3745.8|3751.6|3748.8|3746.6|3743.8|206
1599806700000|2020-09-11 06:45:00|3748.3|3745.5|3746|3743.2|3748.6|3745.8|3744.6|3741.8|911
1599807000000|2020-09-11 06:50:00|3745.6|3742.8|3749.4|3746.6|3749.4|3746.6|3742.6|3739.8|498
1599807300000|2020-09-11 06:55:00|3749.5|3746.7|3741.7|3738.9|3749.5|3746.7|3740.4|3737.6|413
1599807600000|2020-09-11 07:00:00|3741.4|3738.6|3740|3737.2|3742|3739.2|3731|3728.2|1068
1599807900000|2020-09-11 07:05:00|3739.7|3736.9|3751|3748.2|3752.4|3749.6|3739|3736.2|656
1599808200000|2020-09-11 07:10:00|3751.4|3748.6|3752|3749.2|3753.4|3750.6|3748|3745.2|427
1599808500000|2020-09-11 07:15:00|3751.7|3748.9|3760.7|3757.9|3761|3758.2|3749|3746.2|1032
1599808800000|2020-09-11 07:20:00|3760.5|3757.7|3770.7|3767.9|3771|3768.2|3752.7|3749.9|1416
1599809100000|2020-09-11 07:25:00|3770.5|3767.7|3756|3753.2|3771.7|3768.9|3755|3752.2|899
1599809400000|2020-09-11 07:30:00|3755.7|3752.9|3746|3743.2|3756|3753.2|3745.7|3742.9|796
1599809700000|2020-09-11 07:35:00|3746.2|3743.4|3738|3735.2|3746.7|3743.9|3737.7|3734.9|686
1599810000000|2020-09-11 07:40:00|3738.7|3735.9|3733|3730.2|3742|3739.2|3723|3720.2|1616
1599810300000|2020-09-11 07:45:00|3733.2|3730.4|3731|3728.2|3738|3735.2|3731|3728.2|523
1599810600000|2020-09-11 07:50:00|3730.7|3727.9|3738.5|3735.7|3740|3737.2|3729|3726.2|693
1599810900000|2020-09-11 07:55:00|3738.4|3735.6|3737.1|3734.3|3740.1|3737.3|3734|3731.2|419
1599811200000|2020-09-11 08:00:00|3737.4|3734.6|3737.1|3734.3|3743.1|3740.3|3731.4|3728.6|791
1599811500000|2020-09-11 08:05:00|3737.4|3734.6|3748.1|3745.3|3751.4|3748.6|3734.1|3731.3|1098
1599811800000|2020-09-11 08:10:00|3748.3|3745.5|3756.4|3753.6|3764.7|3761.9|3747.4|3744.6|3018
1599812100000|2020-09-11 08:15:00|3756.7|3753.9|3755.1|3752.3|3757.1|3754.3|3747.1|3744.3|812
1599812400000|2020-09-11 08:20:00|3755.2|3752.4|3756.7|3753.9|3758.1|3755.3|3751.7|3748.9|825
1599812700000|2020-09-11 08:25:00|3756.6|3753.8|3757.6|3754.8|3761.1|3758.3|3748.4|3745.6|1520
1599813000000|2020-09-11 08:30:00|3757.7|3754.9|3757.1|3754.3|3764.1|3761.3|3754.1|3751.3|1752
1599813300000|2020-09-11 08:35:00|3756.7|3753.9|3754.1|3751.3|3764.4|3761.6|3751.8|3749|1307
1599813600000|2020-09-11 08:40:00|3753.6|3750.8|3757.1|3754.3|3757.4|3754.6|3752.4|3749.6|442
1599813900000|2020-09-11 08:45:00|3759.1|3756.3|3755.1|3752.3|3759.7|3756.9|3752.7|3749.9|460
1599814200000|2020-09-11 08:50:00|3755.4|3752.6|3765.1|3762.3|3769.7|3766.9|3755.1|3752.3|1863
1599814500000|2020-09-11 08:55:00|3765.2|3762.4|3763.1|3760.3|3766.7|3763.9|3757.1|3754.3|662
1599814800000|2020-09-11 09:00:00|3763.2|3760.4|3755.7|3752.9|3766.1|3763.3|3749.5|3746.7|1065
1599815100000|2020-09-11 09:05:00|3755.6|3752.8|3765.1|3762.3|3769.7|3766.9|3755.1|3752.3|1105
1599815400000|2020-09-11 09:10:00|3764.7|3761.9|3761.8|3759|3767.7|3764.9|3760.1|3757.3|589
1599815700000|2020-09-11 09:15:00|3762.1|3759.3|3763.1|3760.3|3764.1|3761.3|3757.5|3754.7|491
1599816000000|2020-09-11 09:20:00|3762.8|3760|3758.1|3755.3|3762.8|3760|3755.8|3753|339
1599816300000|2020-09-11 09:25:00|3757.8|3755|3764.8|3762|3766.8|3764|3756.8|3754|293
1599816600000|2020-09-11 09:30:00|3765.1|3762.3|3756.5|3753.7|3765.8|3763|3753.1|3750.3|705
1599816900000|2020-09-11 09:35:00|3756.1|3753.3|3752.8|3750|3761.1|3758.3|3751.8|3749|454
1599817200000|2020-09-11 09:40:00|3753.1|3750.3|3752.8|3750|3753.8|3751|3749.1|3746.3|466
1599817500000|2020-09-11 09:45:00|3752.5|3749.7|3753.3|3750.5|3754.8|3752|3750.8|3748|294
1599817800000|2020-09-11 09:50:00|3753.4|3750.6|3754.1|3751.3|3755.1|3752.3|3751.1|3748.3|398
1599818100000|2020-09-11 09:55:00|3754.8|3752|3754.8|3752|3754.8|3752|3752.8|3750|180
1599818400000|2020-09-11 10:00:00|3754.1|3751.3|3745.8|3743|3754.8|3752|3744.8|3742|757
1599818700000|2020-09-11 10:05:00|3745.5|3742.7|3745.8|3743|3747.8|3745|3743.8|3741|411
1599819000000|2020-09-11 10:10:00|3745.6|3742.8|3743.4|3740.6|3748.4|3745.6|3742.9|3740.1|785
1599819300000|2020-09-11 10:15:00|3743.2|3740.4|3750.8|3748|3751.1|3748.3|3742.1|3739.3|855
1599819600000|2020-09-11 10:20:00|3751.1|3748.3|3752.4|3749.6|3754.4|3751.6|3749.4|3746.6|403
1599819900000|2020-09-11 10:25:00|3752.6|3749.8|3756.5|3753.7|3757.5|3754.7|3752.4|3749.6|254
1599820200000|2020-09-11 10:30:00|3756.1|3753.3|3760.5|3757.7|3761.1|3758.3|3755.1|3752.3|390
1599820500000|2020-09-11 10:35:00|3760.7|3757.9|3760.5|3757.7|3763.5|3760.7|3757.5|3754.7|504
1599820800000|2020-09-11 10:40:00|3761.1|3758.3|3764.5|3761.7|3765.5|3762.7|3759.1|3756.3|476
1599821100000|2020-09-11 10:45:00|3765.5|3762.7|3760.5|3757.7|3765.5|3762.7|3758.3|3755.5|439
1599821400000|2020-09-11 10:50:00|3760.8|3758|3761.5|3758.7|3763.5|3760.7|3759.8|3757|232
1599821700000|2020-09-11 10:55:00|3761.8|3759|3756.5|3753.7|3762.5|3759.7|3754.1|3751.3|600
1599822000000|2020-09-11 11:00:00|3756.8|3754|3756.5|3753.7|3757.5|3754.7|3753.5|3750.7|302
1599822300000|2020-09-11 11:05:00|3755.8|3753|3758.5|3755.7|3758.5|3755.7|3753.5|3750.7|410
1599822600000|2020-09-11 11:10:00|3757.8|3755|3763.5|3760.7|3765.5|3762.7|3757.8|3755|676
1599822900000|2020-09-11 11:15:00|3764.1|3761.3|3773.1|3770.3|3773.5|3770.7|3759.5|3756.7|1145
1599823200000|2020-09-11 11:20:00|3772.8|3770|3773|3770.2|3783.5|3780.7|3772.1|3769.3|1819
1599823500000|2020-09-11 11:25:00|3773.1|3770.3|3767.1|3764.3|3773.5|3770.7|3764.5|3761.7|860
1599823800000|2020-09-11 11:30:00|3766.6|3763.8|3757.5|3754.7|3767.5|3764.7|3754.5|3751.7|967
1599824100000|2020-09-11 11:35:00|3757.8|3755|3756.9|3754.1|3761.5|3758.7|3756.5|3753.7|561
1599824400000|2020-09-11 11:40:00|3756.5|3753.7|3755.5|3752.7|3759.5|3756.7|3753.5|3750.7|969
1599824700000|2020-09-11 11:45:00|3755.9|3753.1|3756.5|3753.7|3762.2|3759.4|3753.5|3750.7|687
1599825000000|2020-09-11 11:50:00|3757.2|3754.4|3754.5|3751.7|3757.5|3754.7|3752.9|3750.1|434
1599825300000|2020-09-11 11:55:00|3754.7|3751.9|3749.5|3746.7|3756.2|3753.4|3746.2|3743.4|1042
1599825600000|2020-09-11 12:00:00|3749.8|3747|3747.5|3744.7|3754.2|3751.4|3745.5|3742.7|942
1599825900000|2020-09-11 12:05:00|3747.9|3745.1|3742.5|3739.7|3748.5|3745.7|3739.5|3736.7|1216
1599826200000|2020-09-11 12:10:00|3742.2|3739.4|3735|3732.2|3742.9|3740.1|3729.9|3727.1|2104
1599826500000|2020-09-11 12:15:00|3734.9|3732.1|3731.5|3728.7|3740.9|3738.1|3730.9|3728.1|1476
1599826800000|2020-09-11 12:20:00|3731.4|3728.6|3732.5|3729.7|3736.9|3734.1|3729.9|3727.1|1152
1599827100000|2020-09-11 12:25:00|3732.9|3730.1|3734.7|3731.9|3737.2|3734.4|3732.5|3729.7|607
1599827400000|2020-09-11 12:30:00|3734.5|3731.7|3727.5|3724.7|3735.2|3732.4|3724.5|3721.7|1887
1599827700000|2020-09-11 12:35:00|3727.4|3724.6|3728.5|3725.7|3730.5|3727.7|3723.5|3720.7|968
1599828000000|2020-09-11 12:40:00|3728.7|3725.9|3722.5|3719.7|3729.2|3726.4|3714.9|3712.1|3943
1599828300000|2020-09-11 12:45:00|3722.9|3720.1|3711.9|3709.1|3723.5|3720.7|3711.6|3708.8|1357
1599828600000|2020-09-11 12:50:00|3712.1|3709.3|3706.2|3703.4|3713.9|3711.1|3703.9|3701.1|1805
1599828900000|2020-09-11 12:55:00|3705.9|3703.1|3698.9|3696.1|3709.2|3706.4|3697.9|3695.1|1927
1599829200000|2020-09-11 13:00:00|3698.6|3695.8|3714.8|3712|3716.2|3713.4|3693.9|3691.1|7166
1599829500000|2020-09-11 13:05:00|3714.5|3711.7|3722.5|3719.7|3723.5|3720.7|3709.5|3706.7|3809
1599829800000|2020-09-11 13:10:00|3722.1|3719.3|3731.5|3728.7|3735.8|3733|3718.6|3715.8|3141
1599830100000|2020-09-11 13:15:00|3731.1|3728.3|3740.8|3738|3741.1|3738.3|3728.8|3726|2791
1599830400000|2020-09-11 13:20:00|3740.3|3737.5|3739.8|3737|3741.8|3739|3735.8|3733|1488
1599830700000|2020-09-11 13:25:00|3739.1|3736.3|3749.2|3746.4|3752.2|3749.4|3738.8|3736|2158
1599831000000|2020-09-11 13:30:00|3749.8|3747|3736.2|3733.4|3749.8|3747|3735.5|3732.7|3243
1599831300000|2020-09-11 13:35:00|3735.8|3733|3740.2|3737.4|3744.2|3741.4|3733.8|3731|2212
1599831600000|2020-09-11 13:40:00|3740.3|3737.5|3754.8|3752|3757.8|3755|3734.5|3731.7|7140
1599831900000|2020-09-11 13:45:00|3754.1|3751.3|3752.4|3749.6|3761.1|3758.3|3749.8|3747|2914
1599832200000|2020-09-11 13:50:00|3752.8|3750|3735.2|3732.4|3753.8|3751|3734.2|3731.4|3622
1599832500000|2020-09-11 13:55:00|3736.2|3733.4|3730.2|3727.4|3736.5|3733.7|3722.2|3719.4|3860
1599832800000|2020-09-11 14:00:00|3729.2|3726.4|3738.5|3735.7|3740.5|3737.7|3725.8|3723|2650
1599833100000|2020-09-11 14:05:00|3737.5|3734.7|3740.2|3737.4|3748.2|3745.4|3735.5|3732.7|2476
1599833400000|2020-09-11 14:10:00|3739.8|3737|3747.8|3745|3748.5|3745.7|3729.5|3726.7|2676
1599833700000|2020-09-11 14:15:00|3747.5|3744.7|3761.5|3758.7|3763.8|3761|3742.1|3739.3|3217
1599834000000|2020-09-11 14:20:00|3761.8|3759|3764.5|3761.7|3770.5|3767.7|3759.5|3756.7|3181
1599834300000|2020-09-11 14:25:00|3764.1|3761.3|3758.5|3755.7|3770.8|3768|3754.8|3752|3009
1599834600000|2020-09-11 14:30:00|3758.8|3756|3758.5|3755.7|3769.8|3767|3757.5|3754.7|2311
1599834900000|2020-09-11 14:35:00|3758.1|3755.3|3753.1|3750.3|3763.5|3760.7|3746.5|3743.7|2312
1599835200000|2020-09-11 14:40:00|3752.5|3749.7|3771.1|3768.3|3773.1|3770.3|3751.1|3748.3|2040
1599835500000|2020-09-11 14:45:00|3771.4|3768.6|3775.5|3772.7|3781.1|3778.3|3765.5|3762.7|3332
1599835800000|2020-09-11 14:50:00|3775.8|3773|3781.1|3778.3|3782.8|3780|3769.1|3766.3|4523
1599836100000|2020-09-11 14:55:00|3781.4|3778.6|3777.4|3774.6|3785.4|3782.6|3774.8|3772|2614
1599836400000|2020-09-11 15:00:00|3776.4|3773.6|3798.8|3796|3799.8|3797|3776.4|3773.6|5377
1599836700000|2020-09-11 15:05:00|3799.1|3796.3|3803.4|3800.6|3804.8|3802|3792.8|3790|4282
1599837000000|2020-09-11 15:10:00|3803.3|3800.5|3789.4|3786.6|3803.3|3800.5|3787.4|3784.6|2730
1599837300000|2020-09-11 15:15:00|3789.3|3786.5|3781.8|3779|3789.3|3786.5|3775.1|3772.3|8035
1599837600000|2020-09-11 15:20:00|3782.2|3779.4|3774.9|3772.1|3784.4|3781.6|3769.2|3766.4|2730
1599837900000|2020-09-11 15:25:00|3775.4|3772.6|3772.8|3770|3777.8|3775|3768.4|3765.6|3268
1599838200000|2020-09-11 15:30:00|3772.2|3769.4|3774.8|3772|3777.4|3774.6|3768.8|3766|2513
1599838500000|2020-09-11 15:35:00|3774.4|3771.6|3767.4|3764.6|3778.4|3775.6|3766.4|3763.6|1780
1599838800000|2020-09-11 15:40:00|3767.8|3765|3767.3|3764.5|3771.8|3769|3763.3|3760.5|1301
1599839100000|2020-09-11 15:45:00|3767.2|3764.4|3771.5|3768.7|3771.8|3769|3760.4|3757.6|1762
1599839400000|2020-09-11 15:50:00|3771.2|3768.4|3770.2|3767.4|3776.8|3774|3763.8|3761|2472
1599839700000|2020-09-11 15:55:00|3769.5|3766.7|3777.5|3774.7|3778.1|3775.3|3767.8|3765|4562
1599840000000|2020-09-11 16:00:00|3777.7|3774.9|3781.1|3778.3|3783.5|3780.7|3774.1|3771.3|2340
1599840300000|2020-09-11 16:05:00|3780.8|3778|3784.5|3781.7|3787.5|3784.7|3780.5|3777.7|1093
1599840600000|2020-09-11 16:10:00|3784.1|3781.3|3788.7|3785.9|3790.7|3787.9|3784.1|3781.3|1210
1599840900000|2020-09-11 16:15:00|3787.7|3784.9|3791.4|3788.6|3793|3790.2|3783.7|3780.9|7810
1599841200000|2020-09-11 16:20:00|3791.9|3789.1|3788.4|3785.6|3796.8|3794|3787.8|3785|2548
1599841500000|2020-09-11 16:25:00|3788|3785.2|3785.1|3782.3|3790.8|3788|3783.3|3780.5|1447
1599841800000|2020-09-11 16:30:00|3785.8|3783|3785.8|3783|3788.8|3786|3782.8|3780|2072
1599842100000|2020-09-11 16:35:00|3785.6|3782.8|3783.8|3781|3791.8|3789|3782.8|3780|927
1599842400000|2020-09-11 16:40:00|3783.6|3780.8|3778.5|3775.7|3784.1|3781.3|3777.5|3774.7|3500
1599842700000|2020-09-11 16:45:00|3779.2|3776.4|3782|3779.2|3785.5|3782.7|3778.5|3775.7|1006
1599843000000|2020-09-11 16:50:00|3782.1|3779.3|3787|3784.2|3789.5|3786.7|3780.5|3777.7|1557
1599843300000|2020-09-11 16:55:00|3786.9|3784.1|3777.4|3774.6|3791.9|3789.1|3776.5|3773.7|2020
1599843600000|2020-09-11 17:00:00|3777|3774.2|3777.5|3774.7|3783.5|3780.7|3776.5|3773.7|901
1599843900000|2020-09-11 17:05:00|3776.5|3773.7|3767.9|3765.1|3776.5|3773.7|3766.5|3763.7|2746
1599844200000|2020-09-11 17:10:00|3767.5|3764.7|3763.5|3760.7|3768.5|3765.7|3762.5|3759.7|1658
1599844500000|2020-09-11 17:15:00|3763.9|3761.1|3765.5|3762.7|3768.5|3765.7|3760.5|3757.7|1531
1599844800000|2020-09-11 17:20:00|3766.5|3763.7|3769.5|3766.7|3769.5|3766.7|3763.9|3761.1|858
1599845100000|2020-09-11 17:25:00|3768.5|3765.7|3757.2|3754.4|3769.5|3766.7|3756.2|3753.4|1962
1599845400000|2020-09-11 17:30:00|3756.9|3754.1|3750.7|3747.9|3765.5|3762.7|3749.7|3746.9|3612
1599845700000|2020-09-11 17:35:00|3750.6|3747.8|3752.2|3749.4|3754.2|3751.4|3749.2|3746.4|1358
1599846000000|2020-09-11 17:40:00|3752|3749.2|3754.2|3751.4|3755.2|3752.4|3749.2|3746.4|2846
1599846300000|2020-09-11 17:45:00|3754|3751.2|3750.6|3747.8|3759.2|3756.4|3747.1|3744.3|1619
1599846600000|2020-09-11 17:50:00|3750.7|3747.9|3755.3|3752.5|3757.6|3754.8|3750.2|3747.4|1631
1599846900000|2020-09-11 17:55:00|3755.6|3752.8|3748|3745.2|3756.1|3753.3|3747|3744.2|4787
1599847200000|2020-09-11 18:00:00|3747.4|3744.6|3751.6|3748.8|3753.3|3750.5|3746|3743.2|5218
1599847500000|2020-09-11 18:05:00|3752|3749.2|3757|3754.2|3761|3758.2|3750|3747.2|1363
1599847800000|2020-09-11 18:10:00|3757.3|3754.5|3762.6|3759.8|3765.3|3762.5|3757|3754.2|2696
1599848100000|2020-09-11 18:15:00|3763|3760.2|3764.6|3761.8|3767.3|3764.5|3758.3|3755.5|2312
1599848400000|2020-09-11 18:20:00|3764.3|3761.5|3772.6|3769.8|3774|3771.2|3760.4|3757.6|7005
1599848700000|2020-09-11 18:25:00|3772.5|3769.7|3757|3754.2|3773|3770.2|3753|3750.2|15526
1599849000000|2020-09-11 18:30:00|3756.4|3753.6|3761.3|3758.5|3764.6|3761.8|3752.3|3749.5|4684
1599849300000|2020-09-11 18:35:00|3761.6|3758.8|3756.3|3753.5|3763.3|3760.5|3754|3751.2|2368
1599849600000|2020-09-11 18:40:00|3756.1|3753.3|3756.3|3753.5|3758.3|3755.5|3749.6|3746.8|1771
1599849900000|2020-09-11 18:45:00|3756|3753.2|3759.6|3756.8|3762.6|3759.8|3754.3|3751.5|2855
1599850200000|2020-09-11 18:50:00|3759.8|3757|3763.6|3760.8|3763.6|3760.8|3757.6|3754.8|1300
1599850500000|2020-09-11 18:55:00|3763.3|3760.5|3763.6|3760.8|3766.2|3763.4|3762.1|3759.3|814
1599850800000|2020-09-11 19:00:00|3762.6|3759.8|3757.6|3754.8|3764.6|3761.8|3756.9|3754.1|1701
1599851100000|2020-09-11 19:05:00|3758.3|3755.5|3756.6|3753.8|3760.6|3757.8|3753.6|3750.8|1520
1599851400000|2020-09-11 19:10:00|3756.2|3753.4|3762.6|3759.8|3763.6|3760.8|3755.9|3753.1|564
1599851700000|2020-09-11 19:15:00|3762.9|3760.1|3768.9|3766.1|3770.1|3767.3|3762.6|3759.8|604
1599852000000|2020-09-11 19:20:00|3769.1|3766.3|3772.2|3769.4|3774.6|3771.8|3768.6|3765.8|1412
1599852300000|2020-09-11 19:25:00|3771.9|3769.1|3773.9|3771.1|3776.2|3773.4|3770.2|3767.4|345
1599852600000|2020-09-11 19:30:00|3774.2|3771.4|3781.9|3779.1|3784.1|3781.3|3773.9|3771.1|5432
1599852900000|2020-09-11 19:35:00|3781.7|3778.9|3776.9|3774.1|3784.9|3782.1|3775.9|3773.1|1273
1599853200000|2020-09-11 19:40:00|3777.2|3774.4|3775.2|3772.4|3778.6|3775.8|3774.2|3771.4|319
1599853500000|2020-09-11 19:45:00|3775.6|3772.8|3775|3772.2|3776.2|3773.4|3772.9|3770.1|1643
1599853800000|2020-09-11 19:50:00|3775.3|3772.5|3773.6|3770.8|3775.6|3772.8|3773.6|3770.8|878
1599854100000|2020-09-11 19:55:00|3774.2|3771.4|3772.6|3769.8|3776.3|3773.5|3772.6|3769.8|452
1599854400000|2020-09-11 20:00:00|3773|3770.2|3769|3766.2|3774|3771.2|3768.6|3765.8|204
1599854700000|2020-09-11 20:05:00|3769.6|3766.8|3772|3769.2|3773.3|3770.5|3767.3|3764.5|174
1599855000000|2020-09-11 20:10:00|3771.8|3769|3766.5|3763.7|3773.6|3770.8|3766.3|3763.5|153
1599855300000|2020-09-11 20:15:00|3767|3764.2|3766.6|3763.8|3767.6|3764.8|3765|3762.2|76
1599855600000|2020-09-11 20:20:00|3767|3764.2|3766|3763.2|3767|3764.2|3766|3763.2|44
1599855900000|2020-09-11 20:25:00|3766.3|3763.5|3764.4|3761.6|3767|3764.2|3764.4|3761.6|111
1599856200000|2020-09-11 20:30:00|3764|3761.2|3756.4|3753.6|3765|3762.2|3756.4|3753.6|387
1599856500000|2020-09-11 20:35:00|3756.5|3753.7|3757|3754.2|3758.6|3755.8|3756|3753.2|207
1599856800000|2020-09-11 20:40:00|3757.4|3754.6|3755|3752.2|3757.5|3754.7|3754.6|3751.8|187
1599857100000|2020-09-11 20:45:00|3755.4|3752.6|3753|3750.2|3756.1|3753.3|3752|3749.2|267
1599857400000|2020-09-11 20:50:00|3753.1|3750.3|3754.6|3751.8|3755.1|3752.3|3752.6|3749.8|108
1599857700000|2020-09-11 20:55:00|3754.5|3751.7|3761.5|3758.7|3765|3759.2|3754|3751.2|195
1600034400000|2020-09-13 22:00:00|3749.4|3746.6|3743.6|3740.8|3780.3|3777.5|3741.5|3737.8|2966
1600034700000|2020-09-13 22:05:00|3743.2|3740.4|3736.5|3733.7|3743.2|3740.4|3728.4|3725.6|1221
1600035000000|2020-09-13 22:10:00|3736.8|3734|3747.9|3745.1|3749.1|3746.3|3735.5|3732.7|664
1600035300000|2020-09-13 22:15:00|3748|3745.2|3747.5|3744.7|3751.1|3748.3|3743.9|3741.1|448
1600035600000|2020-09-13 22:20:00|3747.7|3744.9|3753.1|3750.3|3753.1|3750.3|3743.5|3740.7|331
1600035900000|2020-09-13 22:25:00|3750.9|3748.1|3755.1|3752.3|3756.3|3753.5|3747.9|3745.1|400
1600036200000|2020-09-13 22:30:00|3755|3752.2|3758.5|3755.7|3758.5|3755.7|3750.5|3747.7|141
1600036500000|2020-09-13 22:35:00|3757.9|3755.1|3764.4|3761.6|3764.7|3761.9|3756.1|3753.3|185
1600036800000|2020-09-13 22:40:00|3764.5|3761.7|3759.1|3756.3|3764.5|3761.7|3758.1|3755.3|105
1600037100000|2020-09-13 22:45:00|3758.9|3756.1|3760.5|3757.7|3762.5|3759.7|3756.9|3754.1|92
1600037400000|2020-09-13 22:50:00|3760.1|3757.3|3763.9|3761.1|3764.1|3761.3|3759.9|3757.1|64
1600037700000|2020-09-13 22:55:00|3762.9|3760.1|3755.1|3752.3|3763.5|3760.7|3754.1|3751.3|181
1600038000000|2020-09-13 23:00:00|3755.5|3752.7|3757.2|3754.4|3757.2|3754.4|3752.1|3749.3|207
1600038300000|2020-09-13 23:05:00|3758.2|3755.4|3759.2|3756.4|3760.2|3757.4|3755.2|3752.4|78
1600038600000|2020-09-13 23:10:00|3759|3756.2|3760.2|3757.4|3761.2|3758.4|3758.2|3755.4|52
1600038900000|2020-09-13 23:15:00|3760.4|3757.6|3759.4|3756.6|3762.2|3759.4|3759.4|3756.6|284
1600039200000|2020-09-13 23:20:00|3759.8|3757|3763.2|3760.4|3763.8|3761|3759.8|3757|149
1600039500000|2020-09-13 23:25:00|3762.8|3760|3764.3|3761.5|3764.3|3761.5|3762.4|3759.6|55
1600039800000|2020-09-13 23:30:00|3764.4|3761.6|3765.2|3762.4|3765.8|3763|3764.2|3761.4|151
1600040100000|2020-09-13 23:35:00|3765.8|3763|3764.4|3761.6|3766.4|3763.6|3763.2|3760.4|184
1600040400000|2020-09-13 23:40:00|3764.3|3761.5|3762.8|3760|3764.3|3761.5|3762.2|3759.4|68
1600040700000|2020-09-13 23:45:00|3763.4|3760.6|3765|3762.2|3765.4|3762.6|3761.8|3759|60
1600041000000|2020-09-13 23:50:00|3765.4|3762.6|3768.4|3765.6|3769.4|3766.6|3765.4|3762.6|187
1600041300000|2020-09-13 23:55:00|3769|3766.2|3768.4|3765.6|3769|3766.2|3765.8|3763|93
1600041600000|2020-09-14 00:00:00|3768.3|3765.5|3772.4|3769.6|3773.4|3770.6|3765.4|3762.6|258
1600041900000|2020-09-14 00:05:00|3772|3769.2|3776|3773.2|3777|3774.2|3771.8|3769|274
1600042200000|2020-09-14 00:10:00|3776.4|3773.6|3777.8|3775|3781.5|3778.7|3775.8|3773|457
1600042500000|2020-09-14 00:15:00|3776.9|3774.1|3771.4|3768.6|3777.4|3774.6|3770|3767.2|320
1600042800000|2020-09-14 00:20:00|3770.8|3768|3765.8|3763|3771|3768.2|3765.8|3763|243
1600043100000|2020-09-14 00:25:00|3766.4|3763.6|3764.8|3762|3767.8|3765|3763.8|3761|210
1600043400000|2020-09-14 00:30:00|3764.6|3761.8|3766.2|3763.4|3766.8|3764|3761.2|3758.4|337
1600043700000|2020-09-14 00:35:00|3766.6|3763.8|3767.2|3764.4|3768.2|3765.4|3766.2|3763.4|105
1600044000000|2020-09-14 00:40:00|3767.6|3764.8|3764.2|3761.4|3767.8|3765|3762.2|3759.4|99
1600044300000|2020-09-14 00:45:00|3765.2|3762.4|3765.6|3762.8|3767.2|3764.4|3763.6|3760.8|113
1600044600000|2020-09-14 00:50:00|3765.2|3762.4|3764.6|3761.8|3766.6|3763.8|3764.2|3761.4|52
1600044900000|2020-09-14 00:55:00|3764.7|3761.9|3761.6|3758.8|3765.2|3762.4|3761.6|3758.8|118
1600045200000|2020-09-14 01:00:00|3761.2|3758.4|3765.2|3762.4|3765.8|3763|3761.1|3758.3|176
1600045500000|2020-09-14 01:05:00|3764.8|3762|3770.8|3768|3771.8|3769|3763.6|3760.8|234
1600045800000|2020-09-14 01:10:00|3770.6|3767.8|3764.8|3762|3770.8|3768|3763.8|3761|177
1600046100000|2020-09-14 01:15:00|3764.7|3761.9|3761.6|3758.8|3764.8|3762|3761.6|3758.8|159
1600046400000|2020-09-14 01:20:00|3760.8|3758|3761.2|3758.4|3761.8|3759|3757.6|3754.8|204
1600046700000|2020-09-14 01:25:00|3760.8|3758|3767.8|3765|3769.2|3766.4|3760.6|3757.8|194
1600047000000|2020-09-14 01:30:00|3768.2|3765.4|3768.8|3766|3771.2|3768.4|3765.8|3763|220
1600047300000|2020-09-14 01:35:00|3768.5|3765.7|3765.9|3763.1|3768.8|3766|3765.2|3762.4|90
1600047600000|2020-09-14 01:40:00|3766.2|3763.4|3767.2|3764.4|3769.9|3767.1|3765.2|3762.4|204
1600047900000|2020-09-14 01:45:00|3767.9|3765.1|3770.3|3767.5|3771.9|3769.1|3767.9|3765.1|272
1600048200000|2020-09-14 01:50:00|3769.9|3767.1|3769.9|3767.1|3770.3|3767.5|3768.3|3765.5|66
1600048500000|2020-09-14 01:55:00|3770.1|3767.3|3773.9|3771.1|3774.3|3771.5|3770.1|3767.3|214
1600048800000|2020-09-14 02:00:00|3774.1|3771.3|3774.9|3772.1|3775.5|3772.7|3772.5|3769.7|531
1600049100000|2020-09-14 02:05:00|3775.3|3772.5|3774.3|3771.5|3776.9|3774.1|3773.9|3771.1|198
1600049400000|2020-09-14 02:10:00|3773.9|3771.1|3782.9|3780.1|3785.4|3780.5|3773.9|3771.1|567
1600049700000|2020-09-14 02:15:00|3783.3|3780.5|3781.9|3779.1|3783.9|3781.1|3781.9|3779.1|223
1600050000000|2020-09-14 02:20:00|3782.3|3779.5|3786.3|3783.5|3788.9|3786.1|3781.9|3779.1|325
1600050300000|2020-09-14 02:25:00|3786.7|3783.9|3785.9|3783.1|3786.7|3783.9|3782.3|3779.5|148
1600050600000|2020-09-14 02:30:00|3785.8|3783|3781.9|3779.1|3785.9|3783.1|3780.9|3778.1|285
1600050900000|2020-09-14 02:35:00|3782.9|3780.1|3782.3|3779.5|3784.3|3781.5|3781.3|3778.5|228
1600051200000|2020-09-14 02:40:00|3782.5|3779.7|3782.9|3780.1|3783.3|3780.5|3780.3|3777.5|113
1600051500000|2020-09-14 02:45:00|3782.7|3779.9|3779.9|3777.1|3782.9|3780.1|3779.9|3777.1|141
1600051800000|2020-09-14 02:50:00|3780.9|3778.1|3782.3|3779.5|3782.9|3780.1|3779.9|3777.1|116
1600052100000|2020-09-14 02:55:00|3781.9|3779.1|3784.9|3782.1|3785.9|3783.1|3781.9|3779.1|149
1600052400000|2020-09-14 03:00:00|3785.3|3782.5|3788.9|3786.1|3788.9|3786.1|3783.8|3781|122
1600052700000|2020-09-14 03:05:00|3788.7|3785.9|3788.9|3786.1|3790.9|3788.1|3788.3|3785.5|227
1600053000000|2020-09-14 03:10:00|3788.3|3785.5|3788.9|3786.1|3791.9|3789.1|3787.9|3785.1|246
1600053300000|2020-09-14 03:15:00|3788.5|3785.7|3788.3|3785.5|3791.9|3789.1|3788.3|3785.5|144
1600053600000|2020-09-14 03:20:00|3787.9|3785.1|3787.3|3784.5|3789.9|3787.1|3787.3|3784.5|115
1600053900000|2020-09-14 03:25:00|3786.7|3783.9|3787.3|3784.5|3787.3|3784.5|3783.9|3781.1|174
1600054200000|2020-09-14 03:30:00|3786.7|3783.9|3784.9|3782.1|3786.9|3784.1|3783.9|3781.1|98
1600054500000|2020-09-14 03:35:00|3785.3|3782.5|3784.3|3781.5|3785.3|3782.5|3783.8|3781|62
1600054800000|2020-09-14 03:40:00|3783.9|3781.1|3784.3|3781.5|3784.9|3782.1|3783.7|3780.9|48
1600055100000|2020-09-14 03:45:00|3784.7|3781.9|3780.3|3777.5|3784.7|3781.9|3779.8|3777|185
1600055400000|2020-09-14 03:50:00|3780.7|3777.9|3781.3|3778.5|3781.7|3778.9|3780.3|3777.5|41
1600055700000|2020-09-14 03:55:00|3780.9|3778.1|3782.9|3780.1|3783.9|3781.1|3780.9|3778.1|193
1600056000000|2020-09-14 04:00:00|3782.7|3779.9|3780.7|3777.9|3782.7|3779.9|3779.7|3776.9|115
1600056300000|2020-09-14 04:05:00|3780.3|3777.5|3779.3|3776.5|3780.7|3777.9|3778.7|3775.9|163
1600056600000|2020-09-14 04:10:00|3778.9|3776.1|3780.9|3778.1|3780.9|3778.1|3778.7|3775.9|89
1600056900000|2020-09-14 04:15:00|3780.7|3777.9|3780.3|3777.5|3781.7|3778.9|3780.3|3777.5|87
1600057200000|2020-09-14 04:20:00|3779.7|3776.9|3779.3|3776.5|3780.7|3777.9|3778.7|3775.9|81
1600057500000|2020-09-14 04:25:00|3779|3776.2|3779.4|3776.6|3779.7|3776.9|3778|3775.2|75
1600057800000|2020-09-14 04:30:00|3779.7|3776.9|3786|3783.2|3786.4|3783.6|3779.4|3776.6|320
1600058100000|2020-09-14 04:35:00|3785.8|3783|3783|3780.2|3786|3783.2|3783|3780.2|87
1600058400000|2020-09-14 04:40:00|3783.4|3780.6|3781.4|3778.6|3784|3781.2|3781.4|3778.6|84
1600058700000|2020-09-14 04:45:00|3781|3778.2|3781.4|3778.6|3781.8|3779|3780.4|3777.6|74
1600059000000|2020-09-14 04:50:00|3781.8|3779|3781.9|3779.1|3782.8|3780|3781.8|3779|37
1600059300000|2020-09-14 04:55:00|3782|3779.2|3779.8|3777|3782.4|3779.6|3779.8|3777|72
1600059600000|2020-09-14 05:00:00|3779.6|3776.8|3779.8|3777|3780.4|3777.6|3778.8|3776|91
1600059900000|2020-09-14 05:05:00|3779|3776.2|3776.8|3774|3779|3776.2|3776.8|3774|205
1600060200000|2020-09-14 05:10:00|3776|3773.2|3775.8|3773|3776.4|3773.6|3774.4|3771.6|184
1600060500000|2020-09-14 05:15:00|3775.4|3772.6|3775.4|3772.6|3775.8|3773|3774.8|3772|48
1600060800000|2020-09-14 05:20:00|3775.6|3772.8|3777.4|3774.6|3778.8|3776|3775.6|3772.8|194
1600061100000|2020-09-14 05:25:00|3777.8|3775|3774.8|3772|3777.8|3775|3774.8|3772|131
1600061400000|2020-09-14 05:30:00|3774.9|3772.1|3773.8|3771|3777|3774.2|3772.8|3770|215
1600061700000|2020-09-14 05:35:00|3773.4|3770.6|3776|3773.2|3777|3774.2|3773.4|3770.6|107
1600062000000|2020-09-14 05:40:00|3776.4|3773.6|3780.4|3777.6|3780.4|3777.6|3776.4|3773.6|189
1600062300000|2020-09-14 05:45:00|3780|3777.2|3781.8|3779|3783|3780.2|3780|3777.2|205
1600062600000|2020-09-14 05:50:00|3781.4|3778.6|3783.8|3781|3784|3781.2|3779.4|3776.6|144
1600062900000|2020-09-14 05:55:00|3783.4|3780.6|3779.4|3776.6|3784|3781.2|3779.4|3776.6|97
1600063200000|2020-09-14 06:00:00|3779.8|3777|3778|3775.2|3784.8|3782|3777.4|3774.6|330
1600063500000|2020-09-14 06:05:00|3777.8|3775|3776.4|3773.6|3780|3777.2|3774.8|3772|453
1600063800000|2020-09-14 06:10:00|3776.8|3774|3772.8|3770|3776.8|3774|3770.8|3768|289
1600064100000|2020-09-14 06:15:00|3772.4|3769.6|3770.8|3768|3772.8|3770|3769.8|3767|206
1600064400000|2020-09-14 06:20:00|3770.4|3767.6|3773.8|3771|3773.8|3771|3768.8|3766|403
1600064700000|2020-09-14 06:25:00|3774|3771.2|3769.3|3766.5|3774.4|3771.6|3767.8|3765|264
1600065000000|2020-09-14 06:30:00|3768.8|3766|3767.8|3765|3771.8|3769|3764.4|3761.6|369
1600065300000|2020-09-14 06:35:00|3767.4|3764.6|3766.8|3764|3767.8|3765|3764.4|3761.6|203
1600065600000|2020-09-14 06:40:00|3766.2|3763.4|3764.2|3761.4|3768.8|3766|3761.8|3759|1061
1600065900000|2020-09-14 06:45:00|3764.6|3761.8|3769.2|3766.4|3770.6|3767.8|3763.6|3760.8|374
1600066200000|2020-09-14 06:50:00|3768.8|3766|3766.6|3763.8|3771.2|3768.4|3765.8|3763|280
1600066500000|2020-09-14 06:55:00|3766.2|3763.4|3762.8|3760|3767.2|3764.4|3761.8|3759|268
1600066800000|2020-09-14 07:00:00|3763.6|3760.8|3771.8|3769|3772.8|3770|3757.8|3755|850
1600067100000|2020-09-14 07:05:00|3772.2|3769.4|3777.9|3775.1|3777.9|3775.1|3771.6|3768.8|562
1600067400000|2020-09-14 07:10:00|3778.1|3775.3|3776.3|3773.5|3778.9|3776.1|3770.3|3767.5|469
1600067700000|2020-09-14 07:15:00|3776.9|3774.1|3777.7|3774.9|3779.7|3776.9|3775.3|3772.5|464
1600068000000|2020-09-14 07:20:00|3777.9|3775.1|3781.9|3779.1|3784.3|3781.5|3775.9|3773.1|544
1600068300000|2020-09-14 07:25:00|3782.3|3779.5|3785.1|3782.3|3787.1|3784.3|3780.9|3778.1|859
1600068600000|2020-09-14 07:30:00|3784.9|3782.1|3783|3780.2|3786.9|3784.1|3780.9|3778.1|496
1600068900000|2020-09-14 07:35:00|3783.5|3780.7|3777.3|3774.5|3783.5|3780.7|3775.3|3772.5|514
1600069200000|2020-09-14 07:40:00|3777.7|3774.9|3772.5|3769.7|3777.7|3774.9|3770.9|3768.1|548
1600069500000|2020-09-14 07:45:00|3772.3|3769.5|3765.7|3762.9|3772.5|3769.7|3764.3|3761.5|673
1600069800000|2020-09-14 07:50:00|3765.3|3762.5|3764.1|3761.3|3766.7|3763.9|3759.7|3756.9|1918
1600070100000|2020-09-14 07:55:00|3764.5|3761.7|3758.5|3755.7|3765.7|3762.9|3756.3|3753.5|764
1600070400000|2020-09-14 08:00:00|3759.1|3756.3|3759.5|3756.7|3761.5|3758.7|3752.7|3749.9|1343
1600070700000|2020-09-14 08:05:00|3759.1|3756.3|3749.5|3746.7|3759.7|3756.9|3748.5|3745.7|1171
1600071000000|2020-09-14 08:10:00|3749.9|3747.1|3752.5|3749.7|3753.9|3751.1|3748.5|3745.7|623
1600071300000|2020-09-14 08:15:00|3752.9|3750.1|3749.5|3746.7|3754.5|3751.7|3747.5|3744.7|417
1600071600000|2020-09-14 08:20:00|3748.9|3746.1|3742.5|3739.7|3749|3746.2|3737.5|3734.7|1710
1600071900000|2020-09-14 08:25:00|3742.1|3739.3|3738.7|3735.9|3747.5|3744.7|3735.5|3732.7|1683
1600072200000|2020-09-14 08:30:00|3739.1|3736.3|3741.7|3738.9|3743.7|3740.9|3737.1|3734.3|1024
1600072500000|2020-09-14 08:35:00|3741.5|3738.7|3744.1|3741.3|3749.1|3746.3|3741.1|3738.3|758
1600072800000|2020-09-14 08:40:00|3744.7|3741.9|3739.9|3737.1|3747.5|3744.7|3737.5|3734.7|558
1600073100000|2020-09-14 08:45:00|3739.5|3736.7|3732.5|3729.7|3739.5|3736.7|3731.5|3728.7|754
1600073400000|2020-09-14 08:50:00|3732.3|3729.5|3728.5|3725.7|3734.5|3731.7|3728.4|3725.6|541
1600073700000|2020-09-14 08:55:00|3728.4|3725.6|3735.5|3732.7|3737.9|3735.1|3725.5|3722.7|1159
1600074000000|2020-09-14 09:00:00|3735.9|3733.1|3732.1|3729.3|3736.5|3733.7|3725.9|3723.1|975
1600074300000|2020-09-14 09:05:00|3731.7|3728.9|3720.9|3718.1|3734.5|3731.7|3720.3|3717.5|1169
1600074600000|2020-09-14 09:10:00|3721.3|3718.5|3718.5|3715.7|3727.5|3724.7|3717.5|3714.7|954
1600074900000|2020-09-14 09:15:00|3718.9|3716.1|3721.5|3718.7|3723.5|3720.7|3717.9|3715.1|649
1600075200000|2020-09-14 09:20:00|3721.9|3719.1|3724.5|3721.7|3727.5|3724.7|3720.5|3717.7|715
1600075500000|2020-09-14 09:25:00|3724.3|3721.5|3722.9|3720.1|3726.5|3723.7|3722.3|3719.5|406
1600075800000|2020-09-14 09:30:00|3723.3|3720.5|3722.5|3719.7|3726.5|3723.7|3721.5|3718.7|467
1600076100000|2020-09-14 09:35:00|3722.9|3720.1|3713.5|3710.7|3722.9|3720.1|3712.5|3709.7|990
1600076400000|2020-09-14 09:40:00|3714.3|3711.5|3715.4|3712.6|3715.5|3712.7|3713.3|3710.5|407
1600076700000|2020-09-14 09:45:00|3715.5|3712.7|3720.6|3717.8|3722.2|3719.4|3715|3712.2|928
1600077000000|2020-09-14 09:50:00|3719.6|3716.8|3725.2|3722.4|3726.8|3724|3717.8|3715|880
1600077300000|2020-09-14 09:55:00|3724.8|3722|3725.2|3722.4|3727.8|3725|3722.2|3719.4|549
1600077600000|2020-09-14 10:00:00|3724.6|3721.8|3725.6|3722.8|3727.8|3725|3722.6|3719.8|462
1600077900000|2020-09-14 10:05:00|3725.8|3723|3726.6|3723.8|3733.6|3730.8|3725.8|3723|837
1600078200000|2020-09-14 10:10:00|3726.8|3724|3729.8|3727|3732.8|3730|3725.6|3722.8|373
1600078500000|2020-09-14 10:15:00|3730.2|3727.4|3734.2|3731.4|3735.6|3732.8|3730.2|3727.4|339
1600078800000|2020-09-14 10:20:00|3734.6|3731.8|3730.2|3727.4|3734.6|3731.8|3728.6|3725.8|382
1600079100000|2020-09-14 10:25:00|3730.6|3727.8|3731.8|3729|3733.8|3731|3729.8|3727|367
1600079400000|2020-09-14 10:30:00|3730.8|3728|3735.2|3732.4|3735.2|3732.4|3730.8|3728|333
1600079700000|2020-09-14 10:35:00|3735.8|3733|3739.6|3736.8|3741.8|3739|3735.2|3732.4|684
1600080000000|2020-09-14 10:40:00|3739.8|3737|3744.8|3742|3745.8|3743|3738.6|3735.8|538
1600080300000|2020-09-14 10:45:00|3744.2|3741.4|3738.8|3736|3746.2|3743.4|3737.2|3734.4|1027
1600080600000|2020-09-14 10:50:00|3739.2|3736.4|3740.6|3737.8|3742.6|3739.8|3735.7|3732.9|1521
1600080900000|2020-09-14 10:55:00|3741.6|3738.8|3745.6|3742.8|3745.6|3742.8|3738.6|3735.8|1455
1600081200000|2020-09-14 11:00:00|3745.8|3743|3746.2|3743.4|3748.6|3745.8|3741.6|3738.8|650
1600081500000|2020-09-14 11:05:00|3746.6|3743.8|3748.6|3745.8|3749.6|3746.8|3746.2|3743.4|387
1600081800000|2020-09-14 11:10:00|3748.2|3745.4|3748.6|3745.8|3751.6|3748.8|3745.6|3742.8|419
1600082100000|2020-09-14 11:15:00|3748|3745.2|3754|3751.2|3754.6|3751.8|3747.6|3744.8|593
1600082400000|2020-09-14 11:20:00|3753.6|3750.8|3754|3751.2|3755.4|3752.6|3752|3749.2|379
1600082700000|2020-09-14 11:25:00|3753.6|3750.8|3753.5|3750.7|3755.6|3752.8|3750.4|3747.6|514
1600083000000|2020-09-14 11:30:00|3753.4|3750.6|3746.6|3743.8|3754.4|3751.6|3745.6|3742.8|785
1600083300000|2020-09-14 11:35:00|3746.5|3743.7|3755.6|3752.8|3755.6|3752.8|3744.6|3741.8|688
1600083600000|2020-09-14 11:40:00|3756|3753.2|3753.6|3750.8|3757.6|3754.8|3747.6|3744.8|905
1600083900000|2020-09-14 11:45:00|3754|3751.2|3760.6|3757.8|3761.6|3758.8|3753.6|3750.8|603
1600084200000|2020-09-14 11:50:00|3760.8|3758|3761.6|3758.8|3764.4|3761.6|3759.6|3756.8|1082
1600084500000|2020-09-14 11:55:00|3760.6|3757.8|3757.6|3754.8|3762.6|3759.8|3757.5|3754.7|615
1600084800000|2020-09-14 12:00:00|3757.5|3754.7|3738.6|3735.8|3757.6|3754.8|3737.6|3734.8|2255
1600085100000|2020-09-14 12:05:00|3737.6|3734.8|3735.6|3732.8|3738|3735.2|3729.6|3726.8|2025
1600085400000|2020-09-14 12:10:00|3735.1|3732.3|3734.7|3731.9|3740.1|3737.3|3733.7|3730.9|1259
1600085700000|2020-09-14 12:15:00|3734.2|3731.4|3728.7|3725.9|3734.7|3731.9|3725.7|3722.9|985
1600086000000|2020-09-14 12:20:00|3728.1|3725.3|3730.7|3727.9|3731.7|3728.9|3726.7|3723.9|837
1600086300000|2020-09-14 12:25:00|3730.6|3727.8|3722.7|3719.9|3731.3|3728.5|3721.7|3718.9|566
1600086600000|2020-09-14 12:30:00|3723.2|3720.4|3725.7|3722.9|3728.7|3725.9|3720.7|3717.9|848
1600086900000|2020-09-14 12:35:00|3726.1|3723.3|3727.7|3724.9|3731.2|3728.4|3723.5|3720.7|788
1600087200000|2020-09-14 12:40:00|3728.1|3725.3|3726.8|3724|3730.7|3727.9|3726.7|3723.9|2380
1600087500000|2020-09-14 12:45:00|3726.9|3724.1|3722.7|3719.9|3729.7|3726.9|3721.5|3718.7|1567
1600087800000|2020-09-14 12:50:00|3722.3|3719.5|3717.3|3714.5|3723.7|3720.9|3716.7|3713.9|1183
1600088100000|2020-09-14 12:55:00|3717.7|3714.9|3719.7|3716.9|3721.9|3719.1|3715.7|3712.9|882
1600088400000|2020-09-14 13:00:00|3718.9|3716.1|3726.5|3723.7|3731.5|3728.7|3710.7|3707.9|6511
1600088700000|2020-09-14 13:05:00|3726.7|3723.9|3722.1|3719.3|3730.1|3727.3|3713.1|3710.3|2598
1600089000000|2020-09-14 13:10:00|3722.5|3719.7|3731.3|3728.5|3737.2|3734.4|3720.1|3717.3|7643
1600089300000|2020-09-14 13:15:00|3731.4|3728.6|3744.7|3741.9|3745.1|3742.3|3730.3|3727.5|4891
1600089600000|2020-09-14 13:20:00|3745.3|3742.5|3737.1|3734.3|3746.7|3743.9|3736.7|3733.9|1685
1600089900000|2020-09-14 13:25:00|3736.7|3733.9|3731.3|3728.5|3737.7|3734.9|3728.3|3725.5|3476
1600090200000|2020-09-14 13:30:00|3731.5|3728.7|3715.7|3712.9|3733.3|3730.5|3707.3|3704.5|6809
1600090500000|2020-09-14 13:35:00|3715.3|3712.5|3723.3|3720.5|3725.3|3722.5|3710.3|3707.5|4195
1600090800000|2020-09-14 13:40:00|3723.7|3720.9|3734.3|3731.5|3737.1|3734.3|3723.3|3720.5|3467
1600091100000|2020-09-14 13:45:00|3735.3|3732.5|3744.3|3741.5|3745.3|3742.5|3727.3|3724.5|3650
1600091400000|2020-09-14 13:50:00|3744.7|3741.9|3754.3|3751.5|3755.3|3752.5|3744.1|3741.3|3433
1600091700000|2020-09-14 13:55:00|3755.3|3752.5|3749.1|3746.3|3758.3|3755.5|3748.3|3745.5|2719
1600092000000|2020-09-14 14:00:00|3749.3|3746.5|3751.5|3748.7|3753.3|3750.5|3745.7|3742.9|3554
1600092300000|2020-09-14 14:05:00|3751.7|3748.9|3746.5|3743.7|3757.5|3754.7|3741.3|3738.5|2994
1600092600000|2020-09-14 14:10:00|3746.7|3743.9|3755.3|3752.5|3759.5|3756.7|3744|3741.2|3375
1600092900000|2020-09-14 14:15:00|3754.3|3751.5|3753.5|3750.7|3758.3|3755.5|3749.5|3746.7|1530
1600093200000|2020-09-14 14:20:00|3754.4|3751.6|3754.9|3752.1|3760.5|3757.7|3753.5|3750.7|1366
1600093500000|2020-09-14 14:25:00|3754.5|3751.7|3753.5|3750.7|3754.5|3751.7|3747.5|3744.7|1789
1600093800000|2020-09-14 14:30:00|3753.4|3750.6|3751.9|3749.1|3768.5|3765.7|3749.9|3747.1|4069
1600094100000|2020-09-14 14:35:00|3751.5|3748.7|3736.3|3733.5|3751.5|3748.7|3734.7|3731.9|4904
1600094400000|2020-09-14 14:40:00|3736.1|3733.3|3732.3|3729.5|3742.1|3739.3|3731.8|3729|2043
1600094700000|2020-09-14 14:45:00|3732.7|3729.9|3746.3|3743.5|3747.1|3744.3|3731.3|3728.5|2148
1600095000000|2020-09-14 14:50:00|3746.1|3743.3|3743.3|3740.5|3753.3|3750.5|3741.3|3738.5|3392
1600095300000|2020-09-14 14:55:00|3743.1|3740.3|3748.7|3745.9|3752.7|3749.9|3740.1|3737.3|1501
1600095600000|2020-09-14 15:00:00|3748.3|3745.5|3758.7|3755.9|3760.3|3757.5|3742.7|3739.9|2581
1600095900000|2020-09-14 15:05:00|3758.9|3756.1|3756.3|3753.5|3761.3|3758.5|3755.7|3752.9|1397
1600096200000|2020-09-14 15:10:00|3755.3|3752.5|3747.8|3745|3757.3|3754.5|3747.8|3745|2007
1600096500000|2020-09-14 15:15:00|3747.3|3744.5|3736.4|3733.6|3748.3|3745.5|3735.4|3732.6|2467
1600096800000|2020-09-14 15:20:00|3735.8|3733|3731.4|3728.6|3737.4|3734.6|3729.4|3726.6|2867
1600097100000|2020-09-14 15:25:00|3731.3|3728.5|3730.8|3728|3737.4|3734.6|3730.2|3727.4|2083
1600097400000|2020-09-14 15:30:00|3731.2|3728.4|3742.8|3740|3745.4|3742.6|3730.4|3727.6|2427
1600097700000|2020-09-14 15:35:00|3743.2|3740.4|3739.3|3736.5|3746.4|3743.6|3736.4|3733.6|1311
1600098000000|2020-09-14 15:40:00|3739.4|3736.6|3744|3741.2|3744.6|3741.8|3737.4|3734.6|7399
1600098300000|2020-09-14 15:45:00|3743.6|3740.8|3742.5|3739.7|3745.6|3742.8|3739|3736.2|1034
1600098600000|2020-09-14 15:50:00|3743|3740.2|3746.6|3743.8|3746.6|3743.8|3740.5|3737.7|885
1600098900000|2020-09-14 15:55:00|3747.6|3744.8|3746.6|3743.8|3751.6|3748.8|3744.6|3741.8|2061
1600099200000|2020-09-14 16:00:00|3747|3744.2|3755.6|3752.8|3756.4|3753.6|3746.6|3743.8|1213
1600099500000|2020-09-14 16:05:00|3755|3752.2|3752.6|3749.8|3758.6|3755.8|3750.6|3747.8|1590
1600099800000|2020-09-14 16:10:00|3752.4|3749.6|3754.5|3751.7|3758.6|3755.8|3752.4|3749.6|1240
1600100100000|2020-09-14 16:15:00|3754.6|3751.8|3750.6|3747.8|3756.6|3753.8|3747.6|3744.8|1586
1600100400000|2020-09-14 16:20:00|3750.5|3747.7|3743|3740.2|3753|3750.2|3742.6|3739.8|994
1600100700000|2020-09-14 16:25:00|3743.4|3740.6|3741.4|3738.6|3745.4|3742.6|3740|3737.2|3216
1600101000000|2020-09-14 16:30:00|3741.8|3739|3732.8|3730|3743|3740.2|3732.2|3729.4|6576
1600101300000|2020-09-14 16:35:00|3733.2|3730.4|3729.4|3726.6|3737.2|3734.4|3729.4|3726.6|2361
1600101600000|2020-09-14 16:40:00|3729.8|3727|3729.2|3726.4|3734.2|3731.4|3728.1|3725.3|4750
1600101900000|2020-09-14 16:45:00|3729.6|3726.8|3742.2|3739.4|3743.2|3740.4|3729.6|3726.8|1575
1600102200000|2020-09-14 16:50:00|3743.2|3740.4|3743.2|3740.4|3749.2|3746.4|3742.2|3739.4|1077
1600102500000|2020-09-14 16:55:00|3743.6|3740.8|3748.2|3745.4|3749.2|3746.4|3743.2|3740.4|975
1600102800000|2020-09-14 17:00:00|3749|3746.2|3750.2|3747.4|3750.6|3747.8|3747.6|3744.8|517
1600103100000|2020-09-14 17:05:00|3750.4|3747.6|3755.2|3752.4|3757.2|3754.4|3747.2|3744.4|1257
1600103400000|2020-09-14 17:10:00|3756|3753.2|3756.6|3753.8|3759.2|3756.4|3755.2|3752.4|1507
1600103700000|2020-09-14 17:15:00|3757.2|3754.4|3757.2|3754.4|3758|3755.2|3751.2|3748.4|1218
1600104000000|2020-09-14 17:20:00|3758.2|3755.4|3760.6|3757.8|3761.9|3759.1|3750.6|3747.8|1183
1600104300000|2020-09-14 17:25:00|3761.1|3758.3|3766.6|3763.8|3767.6|3764.8|3759.2|3756.4|1408
1600104600000|2020-09-14 17:30:00|3766.2|3763.4|3762.8|3760|3770.2|3767.4|3760.4|3757.6|5774
1600104900000|2020-09-14 17:35:00|3763.2|3760.4|3762.4|3759.6|3766.4|3763.6|3759.8|3757|978
1600105200000|2020-09-14 17:40:00|3762.8|3760|3766.4|3763.6|3768.4|3765.6|3762.8|3760|941
1600105500000|2020-09-14 17:45:00|3766.8|3764|3765.3|3762.5|3772.4|3769.6|3765.3|3762.5|1505
1600105800000|2020-09-14 17:50:00|3765.4|3762.6|3763.9|3761.1|3765.4|3762.6|3760.3|3757.5|2419
1600106100000|2020-09-14 17:55:00|3763.4|3760.6|3762.3|3759.5|3767.3|3764.5|3760.3|3757.5|1245
1600106400000|2020-09-14 18:00:00|3761.9|3759.1|3764.3|3761.5|3764.4|3761.6|3756.8|3754|1414
1600106700000|2020-09-14 18:05:00|3764.4|3761.6|3761.3|3758.5|3767.5|3764.7|3759.9|3757.1|1209
1600107000000|2020-09-14 18:10:00|3761.4|3758.6|3753.7|3750.9|3765.3|3762.5|3745.1|3742.3|5727
1600107300000|2020-09-14 18:15:00|3753.3|3750.5|3743.3|3740.5|3754.3|3751.5|3741.7|3738.9|2211
1600107600000|2020-09-14 18:20:00|3743.5|3740.7|3752.5|3749.7|3752.9|3750.1|3738.8|3736|13299
1600107900000|2020-09-14 18:25:00|3751.5|3748.7|3747.5|3744.7|3770.3|3767.5|3744.5|3741.7|20399
1600108200000|2020-09-14 18:30:00|3748.5|3745.7|3742.5|3739.7|3749.5|3746.7|3741.5|3738.7|3286
1600108500000|2020-09-14 18:35:00|3742.3|3739.5|3742.5|3739.7|3743.3|3740.5|3740.5|3737.7|668
1600108800000|2020-09-14 18:40:00|3742.9|3740.1|3746.5|3743.7|3747.5|3744.7|3741.5|3738.7|798
1600109100000|2020-09-14 18:45:00|3746.9|3744.1|3748.5|3745.7|3750.5|3747.7|3744.4|3741.6|1059
1600109400000|2020-09-14 18:50:00|3748.3|3745.5|3749.5|3746.7|3750.5|3747.7|3747.3|3744.5|703
1600109700000|2020-09-14 18:55:00|3748.5|3745.7|3745.9|3743.1|3748.5|3745.7|3743.5|3740.7|1059
1600110000000|2020-09-14 19:00:00|3746.3|3743.5|3747.9|3745.1|3748.5|3745.7|3743.5|3740.7|424
1600110300000|2020-09-14 19:05:00|3747.5|3744.7|3752.4|3749.6|3753.3|3750.5|3747.5|3744.7|586
1600110600000|2020-09-14 19:10:00|3752|3749.2|3751.3|3748.5|3752|3749.2|3748.5|3745.7|151
1600110900000|2020-09-14 19:15:00|3750.9|3748.1|3752.5|3749.7|3753.3|3750.5|3748.5|3745.7|216
1600111200000|2020-09-14 19:20:00|3752.4|3749.6|3745.5|3742.7|3752.4|3749.6|3744.9|3742.1|263
1600111500000|2020-09-14 19:25:00|3745.9|3743.1|3747.9|3745.1|3749.3|3746.5|3745.5|3742.7|82
1600111800000|2020-09-14 19:30:00|3748.3|3745.5|3751.5|3748.7|3751.5|3748.7|3747.5|3744.7|395
1600112100000|2020-09-14 19:35:00|3750.9|3748.1|3754.3|3751.5|3754.5|3751.7|3750.9|3748.1|1236
1600112400000|2020-09-14 19:40:00|3753.9|3751.1|3755.5|3752.7|3756.3|3753.5|3753.9|3751.1|257
1600112700000|2020-09-14 19:45:00|3755.9|3753.1|3758.5|3755.7|3758.9|3756.1|3754.5|3751.7|212
1600113000000|2020-09-14 19:50:00|3758.3|3755.5|3755.5|3752.7|3758.7|3755.9|3754.5|3751.7|273
1600113300000|2020-09-14 19:55:00|3755.9|3753.1|3753.5|3750.7|3758.3|3755.5|3753.3|3750.5|509
1600113600000|2020-09-14 20:00:00|3753.9|3751.1|3755.5|3752.7|3755.5|3752.7|3753|3750.2|184
1600113900000|2020-09-14 20:05:00|3755.9|3753.1|3757.9|3755.1|3757.9|3755.1|3753.5|3750.7|435
1600114200000|2020-09-14 20:10:00|3757.5|3754.7|3756.5|3753.7|3757.5|3754.7|3755.9|3753.1|143
1600114500000|2020-09-14 20:15:00|3756.3|3753.5|3754.5|3751.7|3756.5|3753.7|3754.5|3751.7|107
1600114800000|2020-09-14 20:20:00|3754.9|3752.1|3754.9|3752.1|3755.5|3752.7|3753.9|3751.1|65
1600115100000|2020-09-14 20:25:00|3754.5|3751.7|3755.5|3752.7|3755.5|3752.7|3753.5|3750.7|160
1600115400000|2020-09-14 20:30:00|3755.4|3752.6|3755.5|3752.7|3756.5|3753.7|3754.5|3751.7|78
1600115700000|2020-09-14 20:35:00|3755.4|3752.6|3755.5|3752.7|3755.5|3752.7|3753.5|3750.7|72
1600116000000|2020-09-14 20:40:00|3756.4|3753.6|3757|3754.2|3759.4|3756.6|3755|3752.2|81
1600116300000|2020-09-14 20:45:00|3756.5|3753.7|3752.4|3749.6|3757.4|3754.6|3751.5|3748.7|272
1600116600000|2020-09-14 20:50:00|3752|3749.2|3753|3750.2|3753.4|3750.6|3752|3749.2|86
1600116900000|2020-09-14 20:55:00|3752.8|3750|3751|3748.2|3754|3751.2|3751|3748.2|752
1600120800000|2020-09-14 22:00:00|3757|3754.2|3758.4|3755.6|3762.7|3757.2|3754|3751.2|322
1600121100000|2020-09-14 22:05:00|3758|3755.2|3762|3759.2|3764|3761.2|3758|3755.2|125
1600121400000|2020-09-14 22:10:00|3762.1|3759.3|3762|3759.2|3764.6|3761.8|3761|3758.2|297
1600121700000|2020-09-14 22:15:00|3761.8|3759|3763.4|3760.6|3765.6|3762.8|3761.5|3758.7|92
1600122000000|2020-09-14 22:20:00|3763.5|3760.7|3767.4|3764.6|3768.4|3765.6|3763.4|3760.6|102
1600122300000|2020-09-14 22:25:00|3767.8|3765|3765|3762.2|3767.8|3765|3765|3762.2|85
1600122600000|2020-09-14 22:30:00|3764.8|3762|3764|3761.2|3765|3762.2|3763.5|3760.7|48
1600122900000|2020-09-14 22:35:00|3763.8|3761|3767|3764.2|3767|3764.2|3763|3760.2|64
1600123200000|2020-09-14 22:40:00|3766.6|3763.8|3767|3764.2|3769|3766.2|3765|3762.2|270
1600123500000|2020-09-14 22:45:00|3767.4|3764.6|3764.4|3761.6|3767.6|3764.8|3764.4|3761.6|41
1600123800000|2020-09-14 22:50:00|3764.6|3761.8|3764|3761.2|3767|3764.2|3764|3761.2|55
1600124100000|2020-09-14 22:55:00|3764.2|3761.4|3763.6|3760.8|3765|3762.2|3762|3759.2|63
1600124400000|2020-09-14 23:00:00|3763.5|3760.7|3763|3760.2|3763.5|3760.7|3763|3760.2|25
1600124700000|2020-09-14 23:05:00|3763.1|3760.3|3762|3759.2|3764.6|3761.8|3761|3758.2|64
1600125000000|2020-09-14 23:10:00|3761.2|3758.4|3761.1|3758.3|3762.1|3759.3|3760.1|3757.3|73
1600125300000|2020-09-14 23:15:00|3760.6|3757.8|3758.1|3755.3|3761.1|3758.3|3757.6|3754.8|62
1600125600000|2020-09-14 23:20:00|3758.6|3755.8|3760.1|3757.3|3760.1|3757.3|3758.1|3755.3|44
1600125900000|2020-09-14 23:25:00|3759.6|3756.8|3757.1|3754.3|3760.1|3757.3|3756.7|3753.9|82
1600126200000|2020-09-14 23:30:00|3757.2|3754.4|3757.7|3754.9|3757.7|3754.9|3756.7|3753.9|67
1600126500000|2020-09-14 23:35:00|3757.6|3754.8|3757.7|3754.9|3757.7|3754.9|3757.6|3754.8|66
1600126800000|2020-09-14 23:40:00|3757.5|3754.7|3754.1|3751.3|3757.5|3754.7|3754.1|3751.3|158
1600127100000|2020-09-14 23:45:00|3755.1|3752.3|3756.1|3753.3|3757.7|3754.9|3754.1|3751.3|167
1600127400000|2020-09-14 23:50:00|3756.3|3753.5|3757.7|3754.9|3757.7|3754.9|3756.3|3753.5|89
1600127700000|2020-09-14 23:55:00|3757.2|3754.4|3757.7|3754.9|3757.7|3754.9|3757.2|3754.4|33
1600128000000|2020-09-15 00:00:00|3757.5|3754.7|3762.1|3759.3|3762.1|3759.3|3752.5|3749.7|657
1600128300000|2020-09-15 00:05:00|3761.9|3759.1|3761.1|3758.3|3762.1|3759.3|3760.1|3757.3|84
1600128600000|2020-09-15 00:10:00|3760.9|3758.1|3756.5|3753.7|3762.1|3759.3|3756.5|3753.7|142
1600128900000|2020-09-15 00:15:00|3756.7|3753.9|3749.5|3746.7|3757.5|3754.7|3749.5|3746.7|283
1600129200000|2020-09-15 00:20:00|3748.6|3745.8|3746.5|3743.7|3750.5|3747.7|3746.5|3743.7|398
1600129500000|2020-09-15 00:25:00|3747.5|3744.7|3744.5|3741.7|3747.5|3744.7|3744.1|3741.3|301
1600129800000|2020-09-15 00:30:00|3743.5|3740.7|3742.5|3739.7|3744.5|3741.7|3740.1|3737.3|246
1600130100000|2020-09-15 00:35:00|3742.7|3739.9|3747.1|3744.3|3750.5|3747.7|3742.7|3739.9|437
1600130400000|2020-09-15 00:40:00|3746.9|3744.1|3745.1|3742.3|3747.1|3744.3|3744.5|3741.7|96
1600130700000|2020-09-15 00:45:00|3744.5|3741.7|3747.5|3744.7|3747.5|3744.7|3742.5|3739.7|209
1600131000000|2020-09-15 00:50:00|3746.1|3743.3|3751.5|3748.7|3751.5|3748.7|3746.1|3743.3|145
1600131300000|2020-09-15 00:55:00|3751.1|3748.3|3750.5|3747.7|3751.5|3748.7|3747.5|3744.7|134
1600131600000|2020-09-15 01:00:00|3750.9|3748.1|3749.5|3746.7|3752.1|3749.3|3747.5|3744.7|185
1600131900000|2020-09-15 01:05:00|3748.5|3745.7|3750.5|3747.7|3750.5|3747.7|3748.5|3745.7|110
1600132200000|2020-09-15 01:10:00|3751.5|3748.7|3749.5|3746.7|3752.5|3749.7|3749.5|3746.7|128
1600132500000|2020-09-15 01:15:00|3748.5|3745.7|3755.5|3752.7|3755.7|3752.9|3747.9|3745.1|283
1600132800000|2020-09-15 01:20:00|3755.1|3752.3|3754.5|3751.7|3756.5|3753.7|3753.5|3750.7|167
1600133100000|2020-09-15 01:25:00|3755.5|3752.7|3752.5|3749.7|3755.5|3752.7|3752.1|3749.3|124
1600133400000|2020-09-15 01:30:00|3753.5|3750.7|3753.5|3750.7|3756.1|3753.3|3752.1|3749.3|182
1600133700000|2020-09-15 01:35:00|3752.5|3749.7|3753.6|3750.8|3754.6|3751.8|3751.5|3748.7|145
1600134000000|2020-09-15 01:40:00|3754.1|3751.3|3755.7|3752.9|3756.6|3753.8|3753.6|3750.8|114
1600134300000|2020-09-15 01:45:00|3756.1|3753.3|3757.6|3754.8|3757.6|3754.8|3755.6|3752.8|179
1600134600000|2020-09-15 01:50:00|3757.7|3754.9|3756.6|3753.8|3760.6|3757.8|3756.6|3753.8|279
1600134900000|2020-09-15 01:55:00|3756.2|3753.4|3757.7|3754.9|3760.2|3757.4|3756.2|3753.4|233
1600135200000|2020-09-15 02:00:00|3758.7|3755.9|3759.2|3756.4|3762.2|3759.4|3758.6|3755.8|313
1600135500000|2020-09-15 02:05:00|3759|3756.2|3760.6|3757.8|3760.7|3757.9|3758.6|3755.8|455
1600135800000|2020-09-15 02:10:00|3759.7|3756.9|3759.6|3756.8|3760.6|3757.8|3757.6|3754.8|204
1600136100000|2020-09-15 02:15:00|3759.7|3756.9|3758.6|3755.8|3761.6|3758.8|3758.6|3755.8|153
1600136400000|2020-09-15 02:20:00|3758.7|3755.9|3756.6|3753.8|3759.2|3756.4|3755.6|3752.8|158
1600136700000|2020-09-15 02:25:00|3756.2|3753.4|3753.2|3750.4|3756.6|3753.8|3752.6|3749.8|218
1600137000000|2020-09-15 02:30:00|3752.8|3750|3751.6|3748.8|3755.6|3752.8|3749.7|3746.9|259
1600137300000|2020-09-15 02:35:00|3752.2|3749.4|3751.6|3748.8|3753.6|3750.8|3751.6|3748.8|177
1600137600000|2020-09-15 02:40:00|3751.8|3749|3752.6|3749.8|3753.6|3750.8|3751.6|3748.8|90
1600137900000|2020-09-15 02:45:00|3752.2|3749.4|3749.6|3746.8|3752.2|3749.4|3748.6|3745.8|238
1600138200000|2020-09-15 02:50:00|3749.8|3747|3748.2|3745.4|3750.6|3747.8|3747.6|3744.8|230
1600138500000|2020-09-15 02:55:00|3748.6|3745.8|3748.2|3745.4|3749.8|3747|3747.6|3744.8|172
1600138800000|2020-09-15 03:00:00|3747.8|3745|3749.8|3747|3750.8|3748|3747.6|3744.8|148
1600139100000|2020-09-15 03:05:00|3749.2|3746.4|3748.8|3746|3749.6|3746.8|3748.6|3745.8|121
1600139400000|2020-09-15 03:10:00|3748.7|3745.9|3750.6|3747.8|3750.6|3747.8|3747.6|3744.8|104
1600139700000|2020-09-15 03:15:00|3750.7|3747.9|3752.2|3749.4|3752.6|3749.8|3750.6|3747.8|140
1600140000000|2020-09-15 03:20:00|3751.8|3749|3752.6|3749.8|3753.6|3750.8|3751.6|3748.8|114
1600140300000|2020-09-15 03:25:00|3752.7|3749.9|3753.6|3750.8|3753.6|3750.8|3752.6|3749.8|98
1600140600000|2020-09-15 03:30:00|3753.8|3751|3753.6|3750.8|3754.2|3751.4|3751.8|3749|85
1600140900000|2020-09-15 03:35:00|3753.1|3750.3|3754.6|3751.8|3754.6|3751.8|3752.6|3749.8|71
1600141200000|2020-09-15 03:40:00|3754.8|3752|3755.6|3752.8|3755.6|3752.8|3754.2|3751.4|77
1600141500000|2020-09-15 03:45:00|3755.2|3752.4|3754.6|3751.8|3755.6|3752.8|3754.2|3751.4|74
1600141800000|2020-09-15 03:50:00|3754.5|3751.7|3753.6|3750.8|3754.5|3751.7|3752.6|3749.8|81
1600142100000|2020-09-15 03:55:00|3753.8|3751|3750.6|3747.8|3754.6|3751.8|3749.6|3746.8|179
1600142400000|2020-09-15 04:00:00|3750.2|3747.4|3750.6|3747.8|3750.6|3747.8|3749.6|3746.8|81
1600142700000|2020-09-15 04:05:00|3750.8|3748|3749.6|3746.8|3751.6|3748.8|3749.6|3746.8|50
1600143000000|2020-09-15 04:10:00|3749.8|3747|3753.6|3750.8|3753.6|3750.8|3749.8|3747|103
1600143300000|2020-09-15 04:15:00|3753.2|3750.4|3752.7|3749.9|3753.2|3750.4|3751.8|3749|28
1600143600000|2020-09-15 04:20:00|3752.2|3749.4|3751.2|3748.4|3752.2|3749.4|3749.7|3746.9|86
1600143900000|2020-09-15 04:25:00|3750.8|3748|3751.7|3748.9|3751.7|3748.9|3750.7|3747.9|50
1600144200000|2020-09-15 04:30:00|3751.2|3748.4|3751.7|3748.9|3751.7|3748.9|3750.7|3747.9|54
1600144500000|2020-09-15 04:35:00|3751.8|3749|3751.8|3749|3752.8|3750|3751.8|3749|45
1600144800000|2020-09-15 04:40:00|3751.7|3748.9|3751.7|3748.9|3752.3|3749.5|3750.8|3748|86
1600145100000|2020-09-15 04:45:00|3751.8|3749|3751.3|3748.5|3751.8|3749|3750.7|3747.9|42
1600145400000|2020-09-15 04:50:00|3750.8|3748|3754.7|3751.9|3754.7|3751.9|3750.7|3747.9|89
1600145700000|2020-09-15 04:55:00|3754.3|3751.5|3754.7|3751.9|3755.7|3752.9|3753.8|3751|66
1600146000000|2020-09-15 05:00:00|3753.7|3750.9|3753.7|3750.9|3754.9|3752.1|3753.3|3750.5|167
1600146300000|2020-09-15 05:05:00|3752.9|3750.1|3749.7|3746.9|3752.9|3750.1|3748.7|3745.9|319
1600146600000|2020-09-15 05:10:00|3749.3|3746.5|3749.3|3746.5|3749.9|3747.1|3746.9|3744.1|123
1600146900000|2020-09-15 05:15:00|3748.9|3746.1|3747.7|3744.9|3748.9|3746.1|3746.8|3744|77
1600147200000|2020-09-15 05:20:00|3747.3|3744.5|3747.7|3744.9|3747.7|3744.9|3746.7|3743.9|88
1600147500000|2020-09-15 05:25:00|3747.3|3744.5|3747.7|3744.9|3747.7|3744.9|3746.3|3743.5|81
1600147800000|2020-09-15 05:30:00|3747.9|3745.1|3744.7|3741.9|3748.7|3745.9|3742.7|3739.9|261
1600148100000|2020-09-15 05:35:00|3744.9|3742.1|3742.7|3739.9|3745.7|3742.9|3741.3|3738.5|220
1600148400000|2020-09-15 05:40:00|3742.6|3739.8|3742.7|3739.9|3742.7|3739.9|3741.7|3738.9|152
1600148700000|2020-09-15 05:45:00|3742.3|3739.5|3745.7|3742.9|3745.7|3742.9|3741.7|3738.9|166
1600149000000|2020-09-15 05:50:00|3745.8|3743|3748.7|3745.9|3748.7|3745.9|3745.7|3742.9|140
1600149300000|2020-09-15 05:55:00|3749.2|3746.4|3747.7|3744.9|3749.2|3746.4|3746.7|3743.9|121
1600149600000|2020-09-15 06:00:00|3746.9|3744.1|3751.7|3748.9|3751.7|3748.9|3742.7|3739.9|364
1600149900000|2020-09-15 06:05:00|3750.8|3748|3750.3|3747.5|3754.3|3751.5|3749.7|3746.9|431
1600150200000|2020-09-15 06:10:00|3749.9|3747.1|3752.9|3750.1|3754.7|3751.9|3749.8|3747|294
1600150500000|2020-09-15 06:15:00|3752.7|3749.9|3754.7|3751.9|3754.9|3752.1|3750.9|3748.1|186
1600150800000|2020-09-15 06:20:00|3754.8|3752|3756.7|3753.9|3756.7|3753.9|3753.9|3751.1|121
1600151100000|2020-09-15 06:25:00|3755.7|3752.9|3752.7|3749.9|3755.7|3752.9|3750.7|3747.9|169
1600151400000|2020-09-15 06:30:00|3752.9|3750.1|3749.3|3746.5|3754.9|3752.1|3748.7|3745.9|296
1600151700000|2020-09-15 06:35:00|3748.9|3746.1|3747.7|3744.9|3750.9|3748.1|3747.7|3744.9|337
1600152000000|2020-09-15 06:40:00|3746.7|3743.9|3749.7|3746.9|3750.9|3748.1|3746.7|3743.9|274
1600152300000|2020-09-15 06:45:00|3748.8|3746|3748.7|3745.9|3750.7|3747.9|3747.3|3744.5|166
1600152600000|2020-09-15 06:50:00|3747.7|3744.9|3745.8|3743|3747.7|3744.9|3744.7|3741.9|195
1600152900000|2020-09-15 06:55:00|3745.3|3742.5|3744.8|3742|3746.3|3743.5|3741.8|3739|512
1600153200000|2020-09-15 07:00:00|3744.3|3741.5|3752.3|3749.5|3754.3|3751.5|3744.3|3741.5|467
1600153500000|2020-09-15 07:05:00|3751.8|3749|3746.8|3744|3753.8|3751|3746.8|3744|505
1600153800000|2020-09-15 07:10:00|3747.8|3745|3742.9|3740.1|3747.8|3745|3742.8|3740|527
1600154100000|2020-09-15 07:15:00|3742.8|3740|3748.8|3746|3749.4|3746.6|3741.8|3739|411
1600154400000|2020-09-15 07:20:00|3748.4|3745.6|3745.8|3743|3751.9|3749.1|3744.9|3742.1|317
1600154700000|2020-09-15 07:25:00|3745.4|3742.6|3741.8|3739|3746.8|3744|3740.4|3737.6|457
1600155000000|2020-09-15 07:30:00|3741.4|3738.6|3735.4|3732.6|3741.8|3739|3732.8|3730|1143
1600155300000|2020-09-15 07:35:00|3735.8|3733|3737.4|3734.6|3738.8|3736|3732.8|3730|702
1600155600000|2020-09-15 07:40:00|3736.8|3734|3735|3732.2|3737.4|3734.6|3732|3729.2|619
1600155900000|2020-09-15 07:45:00|3734.8|3732|3739.8|3737|3740.8|3738|3734.4|3731.6|653
1600156200000|2020-09-15 07:50:00|3740|3737.2|3744.8|3742|3745.8|3743|3738|3735.2|728
1600156500000|2020-09-15 07:55:00|3744.4|3741.6|3745.4|3742.6|3746|3743.2|3741.9|3739.1|545
1600156800000|2020-09-15 08:00:00|3745|3742.2|3741.8|3739|3746|3743.2|3740.8|3738|820
1600157100000|2020-09-15 08:05:00|3741.6|3738.8|3744.8|3742|3745.8|3743|3740.8|3738|472
1600157400000|2020-09-15 08:10:00|3744.4|3741.6|3744.8|3742|3747.8|3745|3742.8|3740|675
1600157700000|2020-09-15 08:15:00|3745.4|3742.6|3742.8|3740|3746.4|3743.6|3740.8|3738|564
1600158000000|2020-09-15 08:20:00|3741.8|3739|3749.8|3747|3752.4|3749.6|3740.8|3738|1022
1600158300000|2020-09-15 08:25:00|3749.9|3747.1|3755.8|3753|3755.9|3753.1|3749|3746.2|861
1600158600000|2020-09-15 08:30:00|3755|3752.2|3766.8|3764|3766.9|3764.1|3753.8|3751|1784
1600158900000|2020-09-15 08:35:00|3766.9|3764.1|3779|3776.2|3791.7|3788.9|3766.8|3764|4148
1600159200000|2020-09-15 08:40:00|3778.4|3775.6|3780|3777.2|3782|3779.2|3774.6|3771.8|1025
1600159500000|2020-09-15 08:45:00|3779.8|3777|3773|3770.2|3779.8|3777|3771|3768.2|767
1600159800000|2020-09-15 08:50:00|3773.4|3770.6|3772.4|3769.6|3777.8|3775|3771.4|3768.6|725
1600160100000|2020-09-15 08:55:00|3772.8|3770|3770.4|3767.6|3780.8|3778|3769.9|3767.1|726
1600160400000|2020-09-15 09:00:00|3770|3767.2|3776.4|3773.6|3777.8|3775|3768|3765.2|545
1600160700000|2020-09-15 09:05:00|3776.8|3774|3783|3780.2|3783|3780.2|3775|3772.2|638
1600161000000|2020-09-15 09:10:00|3783.4|3780.6|3781.9|3779.1|3785.4|3782.6|3780|3777.2|816
1600161300000|2020-09-15 09:15:00|3782|3779.2|3787|3784.2|3788|3785.2|3780|3777.2|758
1600161600000|2020-09-15 09:20:00|3788|3785.2|3815|3812.2|3819.2|3816.4|3786.8|3784|5407
1600161900000|2020-09-15 09:25:00|3815.2|3812.4|3812.6|3809.8|3822|3819.2|3809.6|3806.8|2725
1600162200000|2020-09-15 09:30:00|3813|3810.2|3816.6|3813.8|3822|3819.2|3811.6|3808.8|1231
1600162500000|2020-09-15 09:35:00|3816.2|3813.4|3817.1|3814.3|3820.2|3817.4|3816.2|3813.4|755
1600162800000|2020-09-15 09:40:00|3817|3814.2|3820.2|3817.4|3822.1|3819.3|3816|3813.2|684
1600163100000|2020-09-15 09:45:00|3820.1|3817.3|3820|3817.2|3825.8|3823|3812.2|3809.4|1404
1600163400000|2020-09-15 09:50:00|3819.6|3816.8|3815.6|3812.8|3821.2|3818.4|3815|3812.2|512
1600163700000|2020-09-15 09:55:00|3815.1|3812.3|3815.2|3812.4|3818.2|3815.4|3810.4|3807.6|695
1600164000000|2020-09-15 10:00:00|3815|3812.2|3812.2|3809.4|3815.6|3812.8|3810.2|3807.4|877
1600164300000|2020-09-15 10:05:00|3812|3809.2|3809|3806.2|3814.2|3811.4|3808.2|3805.4|741
1600164600000|2020-09-15 10:10:00|3810|3807.2|3808.2|3805.4|3812|3809.2|3807|3804.2|556
1600164900000|2020-09-15 10:15:00|3808.6|3805.8|3810.6|3807.8|3813.2|3810.4|3806.2|3803.4|481
1600165200000|2020-09-15 10:20:00|3810.2|3807.4|3815.2|3812.4|3815.6|3812.8|3808.2|3805.4|922
1600165500000|2020-09-15 10:25:00|3815.1|3812.3|3816.1|3813.3|3818.6|3815.8|3814.2|3811.4|581
1600165800000|2020-09-15 10:30:00|3815.2|3812.4|3812.1|3809.3|3815.6|3812.8|3809.2|3806.4|467
1600166100000|2020-09-15 10:35:00|3811.6|3808.8|3817.2|3814.4|3817.6|3814.8|3809.6|3806.8|388
1600166400000|2020-09-15 10:40:00|3817.1|3814.3|3820.2|3817.4|3822.1|3819.3|3816.1|3813.3|567
1600166700000|2020-09-15 10:45:00|3820.1|3817.3|3819.2|3816.4|3822.1|3819.3|3816.1|3813.3|298
1600167000000|2020-09-15 10:50:00|3819.6|3816.8|3824.2|3821.4|3826.2|3823.4|3818.2|3815.4|813
1600167300000|2020-09-15 10:55:00|3824.1|3821.3|3825.2|3822.4|3826.2|3823.4|3821.7|3818.9|497
1600167600000|2020-09-15 11:00:00|3824.7|3821.9|3821.2|3818.4|3826.2|3823.4|3820.2|3817.4|1054
1600167900000|2020-09-15 11:05:00|3821.1|3818.3|3816.1|3813.3|3821.2|3818.4|3813.2|3810.4|603
1600168200000|2020-09-15 11:10:00|3815.7|3812.9|3813.2|3810.4|3818.2|3815.4|3812.7|3809.9|418
1600168500000|2020-09-15 11:15:00|3813.1|3810.3|3807.7|3804.9|3813.7|3810.9|3806.1|3803.3|792
1600168800000|2020-09-15 11:20:00|3808.1|3805.3|3805.3|3802.5|3811.7|3808.9|3804.1|3801.3|826
1600169100000|2020-09-15 11:25:00|3805.2|3802.4|3801.3|3798.5|3805.7|3802.9|3798.1|3795.3|1031
1600169400000|2020-09-15 11:30:00|3801.1|3798.3|3809.1|3806.3|3811.3|3808.5|3800.1|3797.3|998
1600169700000|2020-09-15 11:35:00|3809.3|3806.5|3812.7|3809.9|3813.3|3810.5|3808.2|3805.4|334
1600170000000|2020-09-15 11:40:00|3812.3|3809.5|3808.7|3805.9|3812.7|3809.9|3803.3|3800.5|654
1600170300000|2020-09-15 11:45:00|3808.3|3805.5|3804.3|3801.5|3809.7|3806.9|3803.3|3800.5|341
1600170600000|2020-09-15 11:50:00|3804.1|3801.3|3807.1|3804.3|3808.3|3805.5|3800.1|3797.3|583
1600170900000|2020-09-15 11:55:00|3806.3|3803.5|3799.1|3796.3|3810.1|3807.3|3798.3|3795.5|437
1600171200000|2020-09-15 12:00:00|3798.7|3795.9|3799.1|3796.3|3804.1|3801.3|3794.3|3791.5|2052
1600171500000|2020-09-15 12:05:00|3799.3|3796.5|3805.3|3802.5|3806.2|3803.4|3798.2|3795.4|1191
1600171800000|2020-09-15 12:10:00|3805.2|3802.4|3806.1|3803.3|3810.2|3807.4|3804.1|3801.3|672
1600172100000|2020-09-15 12:15:00|3806.3|3803.5|3801.3|3798.5|3811.3|3808.5|3801.3|3798.5|722
1600172400000|2020-09-15 12:20:00|3801.7|3798.9|3793.1|3790.3|3803.1|3800.3|3791.1|3788.3|1115
1600172700000|2020-09-15 12:25:00|3792.7|3789.9|3793.1|3790.3|3795.3|3792.5|3789.5|3786.7|7247
1600173000000|2020-09-15 12:30:00|3793.3|3790.5|3797|3794.2|3799|3796.2|3788.1|3785.3|1571
1600173300000|2020-09-15 12:35:00|3797.1|3794.3|3799.1|3796.3|3800.1|3797.3|3793|3790.2|739
1600173600000|2020-09-15 12:40:00|3799|3796.2|3801.1|3798.3|3802.1|3799.3|3797|3794.2|623
1600173900000|2020-09-15 12:45:00|3801|3798.2|3796|3793.2|3801.1|3798.3|3795|3792.2|693
1600174200000|2020-09-15 12:50:00|3795.1|3792.3|3798.1|3795.3|3800.1|3797.3|3790.1|3787.3|1998
1600174500000|2020-09-15 12:55:00|3798.2|3795.4|3791.1|3788.3|3804.1|3801.3|3791.1|3788.3|1672
1600174800000|2020-09-15 13:00:00|3791|3788.2|3775.3|3772.5|3791|3788.2|3772.3|3769.5|4490
1600175100000|2020-09-15 13:05:00|3775.1|3772.3|3774.2|3771.4|3777.3|3774.5|3770.3|3767.5|1648
1600175400000|2020-09-15 13:10:00|3773.7|3770.9|3781.8|3779|3783.2|3780.4|3772.7|3769.9|1229
1600175700000|2020-09-15 13:15:00|3781.7|3778.9|3786.3|3783.5|3789.2|3786.4|3780.2|3777.4|1292
1600176000000|2020-09-15 13:20:00|3786.7|3783.9|3779.3|3776.5|3787.3|3784.5|3777.7|3774.9|1661
1600176300000|2020-09-15 13:25:00|3779.2|3776.4|3781.3|3778.5|3783.3|3780.5|3775.2|3772.4|1334
1600176600000|2020-09-15 13:30:00|3781.7|3778.9|3788.3|3785.5|3791.3|3788.5|3780.2|3777.4|2741
1600176900000|2020-09-15 13:35:00|3789.2|3786.4|3794.5|3791.7|3796.3|3793.5|3787.3|3784.5|4406
1600177200000|2020-09-15 13:40:00|3795|3792.2|3800.9|3798.1|3804.5|3801.7|3794.5|3791.7|2550
1600177500000|2020-09-15 13:45:00|3801.3|3798.5|3780.9|3778.1|3801.9|3799.1|3779.5|3776.7|2781
1600177800000|2020-09-15 13:50:00|3781.3|3778.5|3777.5|3774.7|3781.5|3778.7|3770.5|3767.7|5531
1600178100000|2020-09-15 13:55:00|3776.9|3774.1|3781.5|3778.7|3782.8|3780|3773.5|3770.7|1505
1600178400000|2020-09-15 14:00:00|3782.4|3779.6|3777.5|3774.7|3782.4|3779.6|3771.3|3768.5|1989
1600178700000|2020-09-15 14:05:00|3777.3|3774.5|3768.4|3765.6|3777.4|3774.6|3765.3|3762.5|4974
1600179000000|2020-09-15 14:10:00|3769.4|3766.6|3773.5|3770.7|3777.9|3775.1|3768.5|3765.7|4353
1600179300000|2020-09-15 14:15:00|3773.4|3770.6|3772.5|3769.7|3776.4|3773.6|3766.4|3763.6|1354
1600179600000|2020-09-15 14:20:00|3772.4|3769.6|3769.4|3766.6|3776.4|3773.6|3767.4|3764.6|1193
1600179900000|2020-09-15 14:25:00|3770.4|3767.6|3770.9|3768.1|3776.8|3774|3767.4|3764.6|922
1600180200000|2020-09-15 14:30:00|3771.1|3768.3|3788.4|3785.6|3788.4|3785.6|3768.4|3765.6|5781
1600180500000|2020-09-15 14:35:00|3789.4|3786.6|3785.4|3782.6|3791.5|3788.7|3785.4|3782.6|2840
1600180800000|2020-09-15 14:40:00|3785.5|3782.7|3780.4|3777.6|3788.4|3785.6|3779.5|3776.7|1315
1600181100000|2020-09-15 14:45:00|3780|3777.2|3784.4|3781.6|3786.4|3783.6|3778.4|3775.6|1331
1600181400000|2020-09-15 14:50:00|3783.4|3780.6|3780.4|3777.6|3791.5|3788.7|3778.5|3775.7|2007
1600181700000|2020-09-15 14:55:00|3779.5|3776.7|3780.5|3777.7|3786.2|3783.4|3779.4|3776.6|1268
1600182000000|2020-09-15 15:00:00|3781|3778.2|3784|3781.2|3785|3782.2|3775.4|3772.6|1886
1600182300000|2020-09-15 15:05:00|3784.4|3781.6|3784.5|3781.7|3785.5|3782.7|3780.5|3777.7|845
1600182600000|2020-09-15 15:10:00|3785.5|3782.7|3781.5|3778.7|3787.5|3784.7|3777.5|3774.7|1330
1600182900000|2020-09-15 15:15:00|3781.6|3778.8|3785.6|3782.8|3787.6|3784.8|3781.6|3778.8|1139
1600183200000|2020-09-15 15:20:00|3785.7|3782.9|3785.4|3782.6|3788.6|3785.8|3778.6|3775.8|1437
1600183500000|2020-09-15 15:25:00|3785.5|3782.7|3800.6|3797.8|3801.6|3798.8|3785.4|3782.6|3674
1600183800000|2020-09-15 15:30:00|3800.4|3797.6|3845.5|3842.7|3847.6|3844.8|3799|3796.2|7859
1600184100000|2020-09-15 15:35:00|3845.6|3842.8|3828.6|3825.8|3846.6|3843.8|3828|3825.2|4091
1600184400000|2020-09-15 15:40:00|3828.5|3825.7|3820.7|3817.9|3829.6|3826.8|3815.7|3812.9|6906
1600184700000|2020-09-15 15:45:00|3820.9|3818.1|3811.7|3808.9|3823.7|3820.9|3810.7|3807.9|2268
1600185000000|2020-09-15 15:50:00|3812.2|3809.4|3814.7|3811.9|3816.7|3813.9|3807.7|3804.9|1448
1600185300000|2020-09-15 15:55:00|3813.7|3810.9|3806.7|3803.9|3816.7|3813.9|3806.7|3803.9|1711
1600185600000|2020-09-15 16:00:00|3806.6|3803.8|3817.7|3814.9|3817.7|3814.9|3805.6|3802.8|1443
1600185900000|2020-09-15 16:05:00|3817.6|3814.8|3822.7|3819.9|3826.6|3823.8|3814.7|3811.9|2822
1600186200000|2020-09-15 16:10:00|3822.9|3820.1|3821.2|3818.4|3824.7|3821.9|3817.6|3814.8|7166
1600186500000|2020-09-15 16:15:00|3820.7|3817.9|3824.7|3821.9|3829.7|3826.9|3818.6|3815.8|3841
1600186800000|2020-09-15 16:20:00|3825.7|3822.9|3825.7|3822.9|3830.7|3827.9|3821.6|3818.8|1577
1600187100000|2020-09-15 16:25:00|3826.2|3823.4|3825.8|3823|3827.6|3824.8|3822.8|3820|656
1600187400000|2020-09-15 16:30:00|3826.2|3823.4|3825.6|3822.8|3830.2|3827.4|3823.8|3821|1707
1600187700000|2020-09-15 16:35:00|3825.8|3823|3828.2|3825.4|3831.8|3829|3825.8|3823|835
1600188000000|2020-09-15 16:40:00|3827.8|3825|3837.6|3834.8|3838.6|3835.8|3827.8|3825|1251
1600188300000|2020-09-15 16:45:00|3837.7|3834.9|3847.8|3845|3850.2|3847.4|3836.6|3833.8|2530
1600188600000|2020-09-15 16:50:00|3848.8|3846|3858.9|3856.1|3859.9|3857.1|3846.8|3844|6197
1600188900000|2020-09-15 16:55:00|3859.8|3857|3855.9|3853.1|3861.8|3859|3855.1|3852.3|2218
1600189200000|2020-09-15 17:00:00|3856.9|3854.1|3851.9|3849.1|3860.9|3858.1|3851.8|3849|1719
1600189500000|2020-09-15 17:05:00|3852.9|3850.1|3865.6|3862.8|3866.8|3864|3851.4|3848.6|5302
1600189800000|2020-09-15 17:10:00|3865.8|3863|3863.8|3861|3873.8|3871|3862.6|3859.8|2477
1600190100000|2020-09-15 17:15:00|3864.2|3861.4|3869.8|3867|3873.2|3870.4|3864.2|3861.4|1912
1600190400000|2020-09-15 17:20:00|3869.7|3866.9|3871.8|3869|3873.6|3870.8|3867.6|3864.8|1186
1600190700000|2020-09-15 17:25:00|3872.6|3869.8|3866.4|3863.6|3877.8|3875|3865.4|3862.6|2873
1600191000000|2020-09-15 17:30:00|3865.8|3863|3874.9|3872.1|3879.8|3877|3865.8|3863|1573
1600191300000|2020-09-15 17:35:00|3874.8|3872|3871.8|3869|3878.6|3875.8|3871.8|3869|2148
1600191600000|2020-09-15 17:40:00|3871.6|3868.8|3863.8|3861|3871.8|3869|3863.8|3861|1049
1600191900000|2020-09-15 17:45:00|3864.2|3861.4|3851.8|3849|3864.6|3861.8|3850|3847.2|4284
1600192200000|2020-09-15 17:50:00|3851|3848.2|3862.8|3860|3862.8|3860|3851|3848.2|1242
1600192500000|2020-09-15 17:55:00|3863|3860.2|3864.4|3861.6|3866.8|3864|3861.8|3859|1938
1600192800000|2020-09-15 18:00:00|3864.8|3862|3849|3846.2|3868|3865.2|3848.8|3846|2844
1600193100000|2020-09-15 18:05:00|3848.9|3846.1|3847.2|3844.4|3853|3850.2|3842.8|3840|4618
1600193400000|2020-09-15 18:10:00|3847.4|3844.6|3851.8|3849|3852.2|3849.4|3845.2|3842.4|3342
1600193700000|2020-09-15 18:15:00|3851.7|3848.9|3841.2|3838.4|3851.8|3849|3835.8|3833|2476
1600194000000|2020-09-15 18:20:00|3840.8|3838|3854.2|3851.4|3854.7|3851.9|3836|3833.2|3969
1600194300000|2020-09-15 18:25:00|3853.8|3851|3853.7|3850.9|3856.7|3853.9|3842.7|3839.9|18421
1600194600000|2020-09-15 18:30:00|3852.8|3850|3855.2|3852.4|3856.7|3853.9|3846.8|3844|4899
1600194900000|2020-09-15 18:35:00|3855.7|3852.9|3864.8|3862|3864.8|3862|3854.8|3852|2824
1600195200000|2020-09-15 18:40:00|3864.4|3861.6|3863.8|3861|3865.8|3863|3861.8|3859|629
1600195500000|2020-09-15 18:45:00|3864|3861.2|3867|3864.2|3867.9|3865.1|3860.8|3858|1036
1600195800000|2020-09-15 18:50:00|3866.8|3864|3867.4|3864.6|3868|3865.2|3865|3862.2|492
1600196100000|2020-09-15 18:55:00|3866.8|3864|3867.4|3864.6|3868|3865.2|3861.1|3858.3|563
1600196400000|2020-09-15 19:00:00|3867|3864.2|3860.8|3858|3867|3864.2|3857.7|3854.9|1951
1600196700000|2020-09-15 19:05:00|3860.3|3857.5|3858.3|3855.5|3860.3|3857.5|3857.3|3854.5|359
1600197000000|2020-09-15 19:10:00|3857.8|3855|3860.3|3857.5|3862.3|3859.5|3856.8|3854|362
1600197300000|2020-09-15 19:15:00|3860.7|3857.9|3862.8|3860|3864.8|3862|3860.3|3857.5|286
1600197600000|2020-09-15 19:20:00|3863.3|3860.5|3858.8|3856|3863.3|3860.5|3857.8|3855|281
1600197900000|2020-09-15 19:25:00|3859.3|3856.5|3858.9|3856.1|3859.8|3857|3856.8|3854|366
1600198200000|2020-09-15 19:30:00|3858.7|3855.9|3851.7|3848.9|3858.7|3855.9|3849.9|3847.1|667
1600198500000|2020-09-15 19:35:00|3851.3|3848.5|3848.7|3845.9|3853.9|3851.1|3847.7|3844.9|711
1600198800000|2020-09-15 19:40:00|3848.3|3845.5|3846.9|3844.1|3848.9|3846.1|3843.9|3841.1|529
1600199100000|2020-09-15 19:45:00|3846.7|3843.9|3850.3|3847.5|3850.8|3848|3846.7|3843.9|291
1600199400000|2020-09-15 19:50:00|3849.9|3847.1|3852.9|3850.1|3852.9|3850.1|3847.7|3844.9|610
1600199700000|2020-09-15 19:55:00|3852.7|3849.9|3849.9|3847.1|3852.7|3849.9|3849.7|3846.9|213
1600200000000|2020-09-15 20:00:00|3850|3847.2|3853.3|3850.5|3853.7|3850.9|3850|3847.2|217
1600200300000|2020-09-15 20:05:00|3853.7|3850.9|3856.3|3853.5|3856.9|3854.1|3852.8|3850|168
1600200600000|2020-09-15 20:10:00|3855.7|3852.9|3855.7|3852.9|3855.7|3852.9|3854.9|3852.1|100
1600200900000|2020-09-15 20:15:00|3855.3|3852.5|3857.7|3854.9|3859.6|3856.8|3853.9|3851.1|363
1600201200000|2020-09-15 20:20:00|3857.3|3854.5|3855.7|3852.9|3857.7|3854.9|3854.9|3852.1|65
1600201500000|2020-09-15 20:25:00|3855.9|3853.1|3852.7|3849.9|3856.7|3853.9|3851.7|3848.9|233
1600201800000|2020-09-15 20:30:00|3852.6|3849.8|3870|3867.2|3874|3871.2|3849.8|3843.9|3921
1600202100000|2020-09-15 20:35:00|3869.5|3866.7|3869|3866.2|3869.5|3866.7|3866|3863.2|453
1600202400000|2020-09-15 20:40:00|3868|3865.2|3863|3860.2|3872|3869.2|3862|3859.2|854
1600202700000|2020-09-15 20:45:00|3863.5|3860.7|3865|3862.2|3866|3863.2|3860|3857.2|662
1600203000000|2020-09-15 20:50:00|3866|3863.2|3863.1|3860.3|3867|3864.2|3860.9|3858.1|549
1600203300000|2020-09-15 20:55:00|3863.5|3860.7|3862.6|3859.8|3865.5|3862.7|3861.9|3859.1|346
1600207200000|2020-09-15 22:00:00|3862|3859.2|3883.6|3880.8|3890.5|3887.2|3859.6|3856.8|1103
1600207500000|2020-09-15 22:05:00|3883.7|3880.9|3874.5|3871.7|3884.1|3881.3|3873.1|3870.3|264
1600207800000|2020-09-15 22:10:00|3874.7|3871.9|3872.9|3870.1|3876.5|3873.7|3871.5|3868.7|168
1600208100000|2020-09-15 22:15:00|3872.5|3869.7|3873.1|3870.3|3873.9|3871.1|3871.6|3868.8|35
1600208400000|2020-09-15 22:20:00|3873.2|3870.4|3872.5|3869.7|3874.5|3871.7|3869.1|3866.3|77
1600208700000|2020-09-15 22:25:00|3872.1|3869.3|3870.1|3867.3|3872.5|3869.7|3869.1|3866.3|59
1600209000000|2020-09-15 22:30:00|3869.9|3867.1|3871.1|3868.3|3871.1|3868.3|3869.1|3866.3|32
1600209300000|2020-09-15 22:35:00|3870.1|3867.3|3870.1|3867.3|3870.5|3867.7|3869|3866.2|59
1600209600000|2020-09-15 22:40:00|3870|3867.2|3864.5|3861.7|3870.1|3867.3|3864.1|3861.3|71
1600209900000|2020-09-15 22:45:00|3865.1|3862.3|3866.1|3863.3|3867|3864.2|3863.5|3860.7|79
1600210200000|2020-09-15 22:50:00|3866|3863.2|3868.1|3865.3|3869.5|3866.7|3865.6|3862.8|39
1600210500000|2020-09-15 22:55:00|3868.6|3865.8|3869.1|3866.3|3870.1|3867.3|3868.1|3865.3|57
1600210800000|2020-09-15 23:00:00|3869.5|3866.7|3870.5|3867.7|3872|3869.2|3868.1|3865.3|44
1600211100000|2020-09-15 23:05:00|3870.6|3867.8|3870.5|3867.7|3872.5|3869.7|3870.1|3867.3|29
1600211400000|2020-09-15 23:10:00|3870.1|3867.3|3869.5|3866.7|3870.5|3867.7|3868.1|3865.3|29
1600211700000|2020-09-15 23:15:00|3869.7|3866.9|3867.1|3864.3|3870.1|3867.3|3866.5|3863.7|42
1600212000000|2020-09-15 23:20:00|3867|3864.2|3864.6|3861.8|3868.1|3865.3|3864.1|3861.3|71
1600212300000|2020-09-15 23:25:00|3864.1|3861.3|3863|3860.2|3864.6|3861.8|3860|3857.2|183
1600212600000|2020-09-15 23:30:00|3862.4|3859.6|3862.6|3859.8|3866.6|3863.8|3862|3859.2|67
1600212900000|2020-09-15 23:35:00|3862.7|3859.9|3860.6|3857.8|3864.1|3861.3|3860.1|3857.3|66
1600213200000|2020-09-15 23:40:00|3861|3858.2|3861.6|3858.8|3861.6|3858.8|3860|3857.2|51
1600213500000|2020-09-15 23:45:00|3862.1|3859.3|3860.6|3857.8|3862.1|3859.3|3860|3857.2|64
1600213800000|2020-09-15 23:50:00|3860.4|3857.6|3864|3861.2|3866.6|3863.8|3860|3857.2|78
1600214100000|2020-09-15 23:55:00|3864.6|3861.8|3876.6|3873.8|3878.6|3875.8|3864.6|3861.8|476
1600214400000|2020-09-16 00:00:00|3876.5|3873.7|3876.2|3873.4|3878|3875.2|3868.1|3865.3|582
1600214700000|2020-09-16 00:05:00|3876|3873.2|3869.2|3866.4|3876|3873.2|3868.2|3865.4|298
1600215000000|2020-09-16 00:10:00|3869.3|3866.5|3866|3863.2|3870.2|3867.4|3866|3863.2|263
1600215300000|2020-09-16 00:15:00|3867|3864.2|3867.6|3864.8|3867.6|3864.8|3862|3859.2|268
1600215600000|2020-09-16 00:20:00|3867.2|3864.4|3867.6|3864.8|3868.6|3865.8|3866.2|3863.4|184
1600215900000|2020-09-16 00:25:00|3868|3865.2|3873.6|3870.8|3874.1|3871.3|3867.6|3864.8|319
1600216200000|2020-09-16 00:30:00|3873.2|3870.4|3872|3869.2|3873.2|3870.4|3870.2|3867.4|132
1600216500000|2020-09-16 00:35:00|3871.6|3868.8|3867.2|3864.4|3872|3869.2|3867.2|3864.4|76
1600216800000|2020-09-16 00:40:00|3867|3864.2|3865|3862.2|3868.2|3865.4|3865|3862.2|115
1600217100000|2020-09-16 00:45:00|3865.2|3862.4|3868|3865.2|3868.2|3865.4|3865|3862.2|94
1600217400000|2020-09-16 00:50:00|3868.2|3865.4|3869.6|3866.8|3869.6|3866.8|3866|3863.2|77
1600217700000|2020-09-16 00:55:00|3870|3867.2|3868|3865.2|3870|3867.2|3868|3865.2|78
1600218000000|2020-09-16 01:00:00|3868.2|3865.4|3861|3858.2|3870|3867.2|3861|3858.2|370
1600218300000|2020-09-16 01:05:00|3861.2|3858.4|3870.1|3867.3|3871.1|3868.3|3861.1|3858.3|240
1600218600000|2020-09-16 01:10:00|3870|3867.2|3875.2|3872.4|3876|3873.2|3868|3865.2|314
1600218900000|2020-09-16 01:15:00|3874.2|3871.4|3881.1|3878.3|3882.2|3879.4|3874.2|3871.4|598
1600219200000|2020-09-16 01:20:00|3881.2|3878.4|3879|3876.2|3881.2|3878.4|3877|3874.2|158
1600219500000|2020-09-16 01:25:00|3878.2|3875.4|3885.2|3882.4|3885.2|3882.4|3877|3874.2|688
1600219800000|2020-09-16 01:30:00|3885|3882.2|3883.2|3880.4|3885.2|3882.4|3881.2|3878.4|200
1600220100000|2020-09-16 01:35:00|3883.1|3880.3|3886.2|3883.4|3887.2|3884.4|3882.2|3879.4|172
1600220400000|2020-09-16 01:40:00|3886.1|3883.3|3889.6|3886.8|3889.6|3886.8|3882.2|3879.4|352
1600220700000|2020-09-16 01:45:00|3889.2|3886.4|3891.2|3888.4|3892.2|3889.4|3889.2|3886.4|351
1600221000000|2020-09-16 01:50:00|3891.4|3888.6|3894.2|3891.4|3895.2|3892.4|3891.4|3888.6|329
1600221300000|2020-09-16 01:55:00|3894.6|3891.8|3909.2|3906.4|3915.2|3912.4|3894.2|3891.4|1532
1600221600000|2020-09-16 02:00:00|3909.1|3906.3|3902.2|3899.4|3909.6|3906.8|3899.2|3896.4|484
1600221900000|2020-09-16 02:05:00|3902.6|3899.8|3898.2|3895.4|3904.2|3901.4|3896.1|3893.3|358
1600222200000|2020-09-16 02:10:00|3898.1|3895.3|3899.2|3896.4|3902.6|3899.8|3896.2|3893.4|377
1600222500000|2020-09-16 02:15:00|3899.1|3896.3|3900.2|3897.4|3901.2|3898.4|3894.2|3891.4|188
1600222800000|2020-09-16 02:20:00|3899.4|3896.6|3903.2|3900.4|3904.1|3901.3|3899.2|3896.4|125
1600223100000|2020-09-16 02:25:00|3903.7|3900.9|3905.2|3902.4|3905.2|3902.4|3903.7|3900.9|151
1600223400000|2020-09-16 02:30:00|3904.2|3901.4|3906.2|3903.4|3907.2|3904.4|3903.2|3900.4|234
1600223700000|2020-09-16 02:35:00|3907.1|3904.3|3905.1|3902.3|3908.1|3905.3|3903.2|3900.4|226
1600224000000|2020-09-16 02:40:00|3905.2|3902.4|3907.2|3904.4|3909.2|3906.4|3904.2|3901.4|161
1600224300000|2020-09-16 02:45:00|3907.1|3904.3|3900.1|3897.3|3907.1|3904.3|3899.2|3896.4|200
1600224600000|2020-09-16 02:50:00|3900.2|3897.4|3904.2|3901.4|3904.7|3901.9|3898.2|3895.4|323
1600224900000|2020-09-16 02:55:00|3904.1|3901.3|3906.1|3903.3|3906.2|3903.4|3903.2|3900.4|142
1600225200000|2020-09-16 03:00:00|3905.1|3902.3|3909.2|3906.4|3912.2|3909.4|3905.1|3902.3|287
1600225500000|2020-09-16 03:05:00|3908.2|3905.4|3919.1|3916.3|3920.7|3917.9|3908.2|3905.4|594
1600225800000|2020-09-16 03:10:00|3918.2|3915.4|3921.3|3918.5|3922.3|3919.5|3916.1|3913.3|332
1600226100000|2020-09-16 03:15:00|3921.7|3918.9|3916.3|3913.5|3922.3|3919.5|3914.3|3911.5|313
1600226400000|2020-09-16 03:20:00|3916.1|3913.3|3914.1|3911.3|3916.2|3913.4|3914.1|3911.3|105
1600226700000|2020-09-16 03:25:00|3913.7|3910.9|3911.7|3908.9|3914.1|3911.3|3911.7|3908.9|253
1600227000000|2020-09-16 03:30:00|3911.8|3909|3914.1|3911.3|3915.6|3912.8|3910.1|3907.3|314
1600227300000|2020-09-16 03:35:00|3914.3|3911.5|3920.1|3917.3|3920.3|3917.5|3913.1|3910.3|310
1600227600000|2020-09-16 03:40:00|3920.3|3917.5|3917.7|3914.9|3920.7|3917.9|3915.8|3913|305
1600227900000|2020-09-16 03:45:00|3917.3|3914.5|3918.3|3915.5|3918.3|3915.5|3915.1|3912.3|96
1600228200000|2020-09-16 03:50:00|3918.7|3915.9|3923.3|3920.5|3925.3|3922.5|3918.1|3915.3|487
1600228500000|2020-09-16 03:55:00|3922.3|3919.5|3922.3|3919.5|3922.7|3919.9|3918.7|3915.9|301
1600228800000|2020-09-16 04:00:00|3922.7|3919.9|3921.3|3918.5|3927.1|3924.3|3921.2|3918.4|381
1600229100000|2020-09-16 04:05:00|3921.7|3918.9|3925.2|3922.4|3925.7|3922.9|3921.7|3918.9|192
1600229400000|2020-09-16 04:10:00|3925.1|3922.3|3927.3|3924.5|3928.3|3925.5|3924.3|3921.5|173
1600229700000|2020-09-16 04:15:00|3927.1|3924.3|3925.3|3922.5|3927.3|3924.5|3924.3|3921.5|148
1600230000000|2020-09-16 04:20:00|3925.2|3922.4|3928.3|3925.5|3928.3|3925.5|3924.3|3921.5|211
1600230300000|2020-09-16 04:25:00|3928.7|3925.9|3925.2|3922.4|3928.7|3925.9|3924.3|3921.5|139
1600230600000|2020-09-16 04:30:00|3925.1|3922.3|3924.3|3921.5|3926.3|3923.5|3923.3|3920.5|194
1600230900000|2020-09-16 04:35:00|3924.1|3921.3|3920.3|3917.5|3924.3|3921.5|3919.3|3916.5|303
1600231200000|2020-09-16 04:40:00|3920.2|3917.4|3917.3|3914.5|3920.3|3917.5|3917.2|3914.4|198
1600231500000|2020-09-16 04:45:00|3918.3|3915.5|3920.2|3917.4|3920.7|3917.9|3917.3|3914.5|430
1600231800000|2020-09-16 04:50:00|3919.3|3916.5|3919.2|3916.4|3920.7|3917.9|3918.2|3915.4|101
1600232100000|2020-09-16 04:55:00|3918.7|3915.9|3918.2|3915.4|3919.2|3916.4|3917.3|3914.5|86
1600232400000|2020-09-16 05:00:00|3917.7|3914.9|3919.3|3916.5|3921.2|3918.4|3917.7|3914.9|257
1600232700000|2020-09-16 05:05:00|3919.2|3916.4|3920.3|3917.5|3920.7|3917.9|3917.3|3914.5|150
1600233000000|2020-09-16 05:10:00|3920.7|3917.9|3918.2|3915.4|3921.2|3918.4|3917.3|3914.5|85
1600233300000|2020-09-16 05:15:00|3918.3|3915.5|3918.3|3915.5|3920.3|3917.5|3918.2|3915.4|62
1600233600000|2020-09-16 05:20:00|3919.2|3916.4|3920.3|3917.5|3920.3|3917.5|3918.3|3915.5|142
1600233900000|2020-09-16 05:25:00|3920.2|3917.4|3919.3|3916.5|3920.3|3917.5|3919.2|3916.4|129
1600234200000|2020-09-16 05:30:00|3919.5|3916.7|3920.8|3918|3924.3|3921.5|3919.5|3916.7|437
1600234500000|2020-09-16 05:35:00|3921.3|3918.5|3917.3|3914.5|3922.3|3919.5|3917.2|3914.4|239
1600234800000|2020-09-16 05:40:00|3917.2|3914.4|3915.2|3912.4|3918.2|3915.4|3913.3|3910.5|331
1600235100000|2020-09-16 05:45:00|3914.3|3911.5|3914.3|3911.5|3915.3|3912.5|3913.2|3910.4|262
1600235400000|2020-09-16 05:50:00|3914.8|3912|3913.3|3910.5|3915.3|3912.5|3912.3|3909.5|366
1600235700000|2020-09-16 05:55:00|3914.3|3911.5|3915.2|3912.4|3916.8|3914|3914.3|3911.5|170
1600236000000|2020-09-16 06:00:00|3914.3|3911.5|3912.3|3909.5|3919.3|3916.5|3912.3|3909.5|397
1600236300000|2020-09-16 06:05:00|3912.2|3909.4|3909.3|3906.5|3913.3|3910.5|3909.3|3906.5|324
1600236600000|2020-09-16 06:10:00|3910.2|3907.4|3909.8|3907|3910.3|3907.5|3907.3|3904.5|332
1600236900000|2020-09-16 06:15:00|3909.3|3906.5|3917.3|3914.5|3918.3|3915.5|3906.3|3903.5|1301
1600237200000|2020-09-16 06:20:00|3917.2|3914.4|3917.4|3914.6|3922.4|3919.6|3914.3|3911.5|542
1600237500000|2020-09-16 06:25:00|3917.3|3914.5|3926.4|3923.6|3927.4|3924.6|3916.4|3913.6|686
1600237800000|2020-09-16 06:30:00|3926.2|3923.4|3930.4|3927.6|3931.8|3929|3924.3|3921.5|790
1600238100000|2020-09-16 06:35:00|3931.4|3928.6|3935.4|3932.6|3936.4|3933.6|3928.4|3925.6|1018
1600238400000|2020-09-16 06:40:00|3935.8|3933|3940.4|3937.6|3943.2|3940.4|3932.4|3929.6|1167
1600238700000|2020-09-16 06:45:00|3940.8|3938|3939.2|3936.4|3944.4|3941.6|3934.2|3931.4|1204
1600239000000|2020-09-16 06:50:00|3939.1|3936.3|3933.2|3930.4|3939.8|3937|3931.2|3928.4|805
1600239300000|2020-09-16 06:55:00|3933.4|3930.6|3935.2|3932.4|3937.2|3934.4|3932.8|3930|503
1600239600000|2020-09-16 07:00:00|3934.4|3931.6|3937.2|3934.4|3938.2|3935.4|3931.2|3928.4|625
1600239900000|2020-09-16 07:05:00|3937.4|3934.6|3934.2|3931.4|3938.2|3935.4|3929.4|3926.6|789
1600240200000|2020-09-16 07:10:00|3934.4|3931.6|3929.4|3926.6|3935.2|3932.4|3927.4|3924.6|555
1600240500000|2020-09-16 07:15:00|3929.2|3926.4|3932.4|3929.6|3932.4|3929.6|3927.2|3924.4|448
1600240800000|2020-09-16 07:20:00|3933.2|3930.4|3930.4|3927.6|3936.2|3933.4|3929.2|3926.4|539
1600241100000|2020-09-16 07:25:00|3930.8|3928|3948.8|3946|3950.4|3947.6|3930.2|3927.4|1747
1600241400000|2020-09-16 07:30:00|3949.4|3946.6|3947.8|3945|3952.2|3949.4|3942.4|3939.6|698
1600241700000|2020-09-16 07:35:00|3948.2|3945.4|3934.4|3931.6|3948.2|3945.4|3934.4|3931.6|768
1600242000000|2020-09-16 07:40:00|3935.4|3932.6|3932.4|3929.6|3938.4|3935.6|3932.3|3929.5|770
1600242300000|2020-09-16 07:45:00|3932.3|3929.5|3928.3|3925.5|3932.4|3929.6|3926.3|3923.5|672
1600242600000|2020-09-16 07:50:00|3928.4|3925.6|3933.8|3931|3936.4|3933.6|3927.4|3924.6|459
1600242900000|2020-09-16 07:55:00|3934.3|3931.5|3940.5|3937.7|3941|3938.2|3933.3|3930.5|8506
1600243200000|2020-09-16 08:00:00|3941|3938.2|3945.4|3942.6|3945.5|3942.7|3934|3931.2|1321
1600243500000|2020-09-16 08:05:00|3945.5|3942.7|3946.4|3943.6|3947.4|3944.6|3941.4|3938.6|3193
1600243800000|2020-09-16 08:10:00|3945.8|3943|3950.5|3947.7|3951.5|3948.7|3944.5|3941.7|1083
1600244100000|2020-09-16 08:15:00|3950.4|3947.6|3957.6|3954.8|3958.6|3955.8|3948.5|3945.7|1038
1600244400000|2020-09-16 08:20:00|3958.6|3955.8|3961.1|3958.3|3962.6|3959.8|3949|3946.2|1901
1600244700000|2020-09-16 08:25:00|3961|3958.2|3958.6|3955.8|3963.6|3960.8|3957|3954.2|1240
1600245000000|2020-09-16 08:30:00|3959|3956.2|3957.6|3954.8|3963.6|3960.8|3953.6|3950.8|1791
1600245300000|2020-09-16 08:35:00|3958.6|3955.8|3956.6|3953.8|3962.6|3959.8|3955.6|3952.8|651
1600245600000|2020-09-16 08:40:00|3955.6|3952.8|3956.6|3953.8|3959.6|3956.8|3955.6|3952.8|339
1600245900000|2020-09-16 08:45:00|3957.4|3954.6|3949.6|3946.8|3957.6|3954.8|3949.6|3946.8|578
1600246200000|2020-09-16 08:50:00|3950|3947.2|3948.6|3945.8|3953|3950.2|3947.6|3944.8|455
1600246500000|2020-09-16 08:55:00|3949.6|3946.8|3938.4|3935.6|3950.6|3947.8|3937.4|3934.6|1757
1600246800000|2020-09-16 09:00:00|3938.5|3935.7|3946.4|3943.6|3948.4|3945.6|3937.6|3934.8|705
1600247100000|2020-09-16 09:05:00|3945.6|3942.8|3939.4|3936.6|3947|3944.2|3938.6|3935.8|569
1600247400000|2020-09-16 09:10:00|3939|3936.2|3942.4|3939.6|3948.4|3945.6|3938.6|3935.8|561
1600247700000|2020-09-16 09:15:00|3942.5|3939.7|3951|3948.2|3952|3949.2|3941.6|3938.8|322
1600248000000|2020-09-16 09:20:00|3950.9|3948.1|3950.4|3947.6|3952|3949.2|3948.5|3945.7|261
1600248300000|2020-09-16 09:25:00|3949.6|3946.8|3946.6|3943.8|3951.4|3948.6|3946|3943.2|317
1600248600000|2020-09-16 09:30:00|3946.5|3943.7|3938.5|3935.7|3946.5|3943.7|3937.5|3934.7|509
1600248900000|2020-09-16 09:35:00|3937.6|3934.8|3943|3940.2|3943.5|3940.7|3936.5|3933.7|584
1600249200000|2020-09-16 09:40:00|3943.5|3940.7|3939|3936.2|3944.5|3941.7|3938.6|3935.8|385
1600249500000|2020-09-16 09:45:00|3938.6|3935.8|3940.5|3937.7|3944.6|3941.8|3938.5|3935.7|622
1600249800000|2020-09-16 09:50:00|3941|3938.2|3934.5|3931.7|3942.5|3939.7|3932.5|3929.7|611
1600250100000|2020-09-16 09:55:00|3934.3|3931.5|3936.5|3933.7|3938.5|3935.7|3931.5|3928.7|369
1600250400000|2020-09-16 10:00:00|3937|3934.2|3939.5|3936.7|3941.5|3938.7|3934.5|3931.7|527
1600250700000|2020-09-16 10:05:00|3939.3|3936.5|3934.5|3931.7|3939.5|3936.7|3933.5|3930.7|340
1600251000000|2020-09-16 10:10:00|3935.5|3932.7|3940.5|3937.7|3941.5|3938.7|3935.5|3932.7|381
1600251300000|2020-09-16 10:15:00|3940.6|3937.8|3942.5|3939.7|3948.5|3945.7|3940.5|3937.7|1623
1600251600000|2020-09-16 10:20:00|3943|3940.2|3940.6|3937.8|3946.5|3943.7|3940.5|3937.7|287
1600251900000|2020-09-16 10:25:00|3941|3938.2|3943.5|3940.7|3945.5|3942.7|3940.5|3937.7|210
1600252200000|2020-09-16 10:30:00|3944.5|3941.7|3936.5|3933.7|3944.5|3941.7|3936.5|3933.7|268
1600252500000|2020-09-16 10:35:00|3936.6|3933.8|3936.5|3933.7|3938.5|3935.7|3933.6|3930.8|284
1600252800000|2020-09-16 10:40:00|3936.3|3933.5|3936.5|3933.7|3937.6|3934.8|3932.5|3929.7|472
1600253100000|2020-09-16 10:45:00|3936.1|3933.3|3936.5|3933.7|3940.5|3937.7|3933.5|3930.7|421
1600253400000|2020-09-16 10:50:00|3936.6|3933.8|3940.5|3937.7|3944.1|3941.3|3936.6|3933.8|509
1600253700000|2020-09-16 10:55:00|3940.1|3937.3|3941.6|3938.8|3944.5|3941.7|3937.6|3934.8|380
1600254000000|2020-09-16 11:00:00|3942.1|3939.3|3942.1|3939.3|3943.6|3940.8|3937.6|3934.8|408
1600254300000|2020-09-16 11:05:00|3942.2|3939.4|3945.6|3942.8|3946.1|3943.3|3939.6|3936.8|352
1600254600000|2020-09-16 11:10:00|3946.1|3943.3|3943.1|3940.3|3950.1|3947.3|3940.6|3937.8|903
1600254900000|2020-09-16 11:15:00|3943.5|3940.7|3935.5|3932.7|3943.5|3940.7|3935.5|3932.7|566
1600255200000|2020-09-16 11:20:00|3935.6|3932.8|3934.5|3931.7|3938.5|3935.7|3931.5|3928.7|590
1600255500000|2020-09-16 11:25:00|3934.6|3931.8|3932.5|3929.7|3937.5|3934.7|3932.5|3929.7|347
1600255800000|2020-09-16 11:30:00|3932.1|3929.3|3934.5|3931.7|3936.6|3933.8|3932.1|3929.3|303
1600256100000|2020-09-16 11:35:00|3934.7|3931.9|3934.5|3931.7|3937.5|3934.7|3933.5|3930.7|250
1600256400000|2020-09-16 11:40:00|3934.6|3931.8|3934.5|3931.7|3935.5|3932.7|3933.5|3930.7|169
1600256700000|2020-09-16 11:45:00|3934.4|3931.6|3938.5|3935.7|3941.5|3938.7|3933.5|3930.7|438
1600257000000|2020-09-16 11:50:00|3939.5|3936.7|3938.5|3935.7|3939.5|3936.7|3936.5|3933.7|399
1600257300000|2020-09-16 11:55:00|3938.7|3935.9|3937.5|3934.7|3939.5|3936.7|3936.5|3933.7|338
1600257600000|2020-09-16 12:00:00|3936.5|3933.7|3938.5|3935.7|3941.5|3938.7|3936.5|3933.7|473
1600257900000|2020-09-16 12:05:00|3938.7|3935.9|3940.5|3937.7|3940.7|3937.9|3935.5|3932.7|548
1600258200000|2020-09-16 12:10:00|3939.7|3936.9|3936.5|3933.7|3940.5|3937.7|3935.5|3932.7|305
1600258500000|2020-09-16 12:15:00|3936.4|3933.6|3936.5|3933.7|3938.5|3935.7|3933.5|3930.7|318
1600258800000|2020-09-16 12:20:00|3936.6|3933.8|3934.5|3931.7|3939.5|3936.7|3933.7|3930.9|805
1600259100000|2020-09-16 12:25:00|3934.7|3931.9|3936.5|3933.7|3936.5|3933.7|3934.5|3931.7|166
1600259400000|2020-09-16 12:30:00|3935.7|3932.9|3938.5|3935.7|3938.7|3935.9|3934.7|3931.9|612
1600259700000|2020-09-16 12:35:00|3937.6|3934.8|3937.5|3934.7|3939.1|3936.3|3935.5|3932.7|971
1600260000000|2020-09-16 12:40:00|3937.1|3934.3|3932.6|3929.8|3937.1|3934.3|3931.5|3928.7|571
1600260300000|2020-09-16 12:45:00|3932.4|3929.6|3921.6|3918.8|3932.6|3929.8|3918.6|3915.8|1980
1600260600000|2020-09-16 12:50:00|3922.1|3919.3|3933.7|3930.9|3935.7|3932.9|3920.6|3917.8|1980
1600260900000|2020-09-16 12:55:00|3933.6|3930.8|3937.6|3934.8|3940.1|3937.3|3929.6|3926.8|1852
1600261200000|2020-09-16 13:00:00|3937.7|3934.9|3953.6|3950.8|3954.6|3951.8|3928.7|3925.9|4866
1600261500000|2020-09-16 13:05:00|3952.6|3949.8|3946.4|3943.6|3957.6|3954.8|3940.1|3937.3|5397
1600261800000|2020-09-16 13:10:00|3946.6|3943.8|3956.4|3953.6|3957.6|3954.8|3946.4|3943.6|1512
1600262100000|2020-09-16 13:15:00|3956.5|3953.7|3952.6|3949.8|3959.4|3956.6|3950.4|3947.6|1453
1600262400000|2020-09-16 13:20:00|3953|3950.2|3961.6|3958.8|3961.6|3958.8|3951.6|3948.8|1563
1600262700000|2020-09-16 13:25:00|3962|3959.2|3958.4|3955.6|3971.6|3968.8|3956.4|3953.6|6019
1600263000000|2020-09-16 13:30:00|3958.6|3955.8|3947.4|3944.6|3959.4|3956.6|3944.4|3941.6|4672
1600263300000|2020-09-16 13:35:00|3947.3|3944.5|3953.5|3950.7|3955|3952.2|3942.4|3939.6|3748
1600263600000|2020-09-16 13:40:00|3953.6|3950.8|3942|3939.2|3959.6|3956.8|3940.4|3937.6|1778
1600263900000|2020-09-16 13:45:00|3942.4|3939.6|3944.6|3941.8|3952.5|3949.7|3941.4|3938.6|1478
1600264200000|2020-09-16 13:50:00|3944.5|3941.7|3946.5|3943.7|3949.5|3946.7|3939|3936.2|1119
1600264500000|2020-09-16 13:55:00|3946.6|3943.8|3955.5|3952.7|3956|3953.2|3946.5|3943.7|1239
1600264800000|2020-09-16 14:00:00|3955.3|3952.5|3970.6|3967.8|3977.5|3974.7|3954.5|3951.7|3900
1600265100000|2020-09-16 14:05:00|3970|3967.2|3989.6|3986.8|3991.6|3988.8|3969.6|3966.8|4062
1600265400000|2020-09-16 14:10:00|3990|3987.2|3981.6|3978.8|3993.6|3990.8|3978.5|3975.7|2689
1600265700000|2020-09-16 14:15:00|3982|3979.2|3972.3|3969.5|3986.5|3983.7|3971.5|3968.7|6263
1600266000000|2020-09-16 14:20:00|3971.5|3968.7|3975.2|3972.4|3976.3|3973.5|3968.3|3965.5|3842
1600266300000|2020-09-16 14:25:00|3975.6|3972.8|3968.5|3965.7|3976.3|3973.5|3963.5|3960.7|6285
1600266600000|2020-09-16 14:30:00|3968.9|3966.1|3953.5|3950.7|3968.9|3966.1|3937.3|3934.5|9438
1600266900000|2020-09-16 14:35:00|3953.9|3951.1|3974.6|3971.8|3977|3974.2|3952.4|3949.6|7939
1600267200000|2020-09-16 14:40:00|3975|3972.2|3973.5|3970.7|3981.5|3978.7|3969.6|3966.8|2025
1600267500000|2020-09-16 14:45:00|3972.5|3969.7|3947.5|3944.7|3975.5|3972.7|3945.5|3942.7|4489
1600267800000|2020-09-16 14:50:00|3947.6|3944.8|3962.5|3959.7|3968.5|3965.7|3947.5|3944.7|1804
1600268100000|2020-09-16 14:55:00|3962.6|3959.8|3972.6|3969.8|3976.5|3973.7|3958.6|3955.8|3076
1600268400000|2020-09-16 15:00:00|3971.8|3969|3990.5|3987.7|3992.5|3989.7|3971.5|3968.7|3661
1600268700000|2020-09-16 15:05:00|3990.6|3987.8|3992.1|3989.3|4004.5|4001.7|3987.6|3984.8|3790
1600269000000|2020-09-16 15:10:00|3992.6|3989.8|4002.6|3999.8|4006.6|4003.8|3990.5|3987.7|2519
1600269300000|2020-09-16 15:15:00|4003.6|4000.8|4009.5|4006.7|4012.1|4009.3|4000.6|3997.8|3204
1600269600000|2020-09-16 15:20:00|4009.6|4006.8|4012.6|4009.8|4017.7|4014.9|4003.6|4000.8|7422
1600269900000|2020-09-16 15:25:00|4012.2|4009.4|3999.8|3997|4012.2|4009.4|3998.6|3995.8|3416
1600270200000|2020-09-16 15:30:00|3999.6|3996.8|4005.6|4002.8|4010.8|4008|3996.8|3994|3068
1600270500000|2020-09-16 15:35:00|4004.8|4002|4000.8|3998|4009.8|4007|3998.8|3996|1407
1600270800000|2020-09-16 15:40:00|4000.9|3998.1|4002.8|4000|4004.7|4001.9|4000.8|3998|1261
1600271100000|2020-09-16 15:45:00|4002.7|3999.9|4006.6|4003.8|4010.8|4008|4000.6|3997.8|1725
1600271400000|2020-09-16 15:50:00|4007.6|4004.8|4007.8|4005|4009.8|4007|4002.8|4000|2057
1600271700000|2020-09-16 15:55:00|4007.7|4004.9|4007.8|4005|4010.2|4007.4|4006.8|4004|533
1600272000000|2020-09-16 16:00:00|4007.7|4004.9|4023.8|4021|4033.9|4031.1|4006.8|4004|12596
1600272300000|2020-09-16 16:05:00|4022.9|4020.1|4027.2|4024.4|4027.8|4025|4020.8|4018|9329
1600272600000|2020-09-16 16:10:00|4026.8|4024|4023.2|4020.4|4027.7|4024.9|4021.7|4018.9|1155
1600272900000|2020-09-16 16:15:00|4023.7|4020.9|4022.7|4019.9|4024.7|4021.9|4015.2|4012.4|2399
1600273200000|2020-09-16 16:20:00|4022.8|4020|4030.8|4028|4030.8|4028|4021.2|4018.4|1563
1600273500000|2020-09-16 16:25:00|4030.7|4027.9|4029.9|4027.1|4031.9|4029.1|4023.8|4021|2883
1600273800000|2020-09-16 16:30:00|4029.4|4026.6|4024.8|4022|4031.9|4029.1|4022.7|4019.9|2840
1600274100000|2020-09-16 16:35:00|4024.7|4021.9|4027.7|4024.9|4028.8|4026|4021.7|4018.9|858
1600274400000|2020-09-16 16:40:00|4027.8|4025|4029.7|4026.9|4030.7|4027.9|4024.7|4021.9|1726
1600274700000|2020-09-16 16:45:00|4028.7|4025.9|4026.7|4023.9|4035.8|4033|4025.7|4022.9|1652
1600275000000|2020-09-16 16:50:00|4026.2|4023.4|4038.7|4035.9|4039.8|4037|4024.7|4021.9|2327
1600275300000|2020-09-16 16:55:00|4038.8|4036|4039.8|4037|4043.8|4041|4034.8|4032|2313
1600275600000|2020-09-16 17:00:00|4040.8|4038|4032.8|4030|4044.8|4042|4031.8|4029|1435
1600275900000|2020-09-16 17:05:00|4032.3|4029.5|4024.8|4022|4034.7|4031.9|4022.3|4019.5|2160
1600276200000|2020-09-16 17:10:00|4024.7|4021.9|4020.8|4018|4024.7|4021.9|4015.7|4012.9|1782
1600276500000|2020-09-16 17:15:00|4020.7|4017.9|4027.8|4025|4028.8|4026|4017.8|4015|925
1600276800000|2020-09-16 17:20:00|4027.7|4024.9|4022.8|4020|4027.8|4025|4021.8|4019|1231
1600277100000|2020-09-16 17:25:00|4022.7|4019.9|4015.8|4013|4022.8|4020|4013.7|4010.9|1980
1600277400000|2020-09-16 17:30:00|4016.3|4013.5|4028.8|4026|4029.8|4027|4015.8|4013|1521
1600277700000|2020-09-16 17:35:00|4028.7|4025.9|4023.8|4021|4030.8|4028|4022.8|4020|702
1600278000000|2020-09-16 17:40:00|4023.7|4020.9|4021.8|4019|4024.8|4022|4020.8|4018|537
1600278300000|2020-09-16 17:45:00|4021.3|4018.5|4016.7|4013.9|4023.8|4021|4014.7|4011.9|1280
1600278600000|2020-09-16 17:50:00|4016.3|4013.5|4014.8|4012|4018.7|4015.9|4013.8|4011|1940
1600278900000|2020-09-16 17:55:00|4014.7|4011.9|4022.7|4019.9|4023.8|4021|4012.8|4010|868
1600279200000|2020-09-16 18:00:00|4022.8|4020|4024.8|4022|4032.7|4029.9|4021.7|4018.9|2430
1600279500000|2020-09-16 18:05:00|4025.3|4022.5|4035.8|4033|4037.8|4035|4025.3|4022.5|2214
1600279800000|2020-09-16 18:10:00|4036.8|4034|4034.9|4032.1|4042.9|4040.1|4034.7|4031.9|1774
1600280100000|2020-09-16 18:15:00|4034.8|4032|4033.9|4031.1|4042.9|4040.1|4027.9|4025.1|2733
1600280400000|2020-09-16 18:20:00|4034.3|4031.5|4051|4048.2|4052|4049.2|4032.9|4030.1|6281
1600280700000|2020-09-16 18:25:00|4050.9|4048.1|4040.3|4037.5|4055|4052.2|4027.3|4024.5|22325
1600281000000|2020-09-16 18:30:00|4040.2|4037.4|4038.7|4035.9|4042.9|4040.1|4032.7|4029.9|7322
1600281300000|2020-09-16 18:35:00|4038.6|4035.8|4042.6|4039.8|4044.6|4041.8|4038.6|4035.8|786
1600281600000|2020-09-16 18:40:00|4042.2|4039.4|4035.7|4032.9|4043.6|4040.8|4035.6|4032.8|854
1600281900000|2020-09-16 18:45:00|4036.6|4033.8|4035.6|4032.8|4037.7|4034.9|4034.7|4031.9|447
1600282200000|2020-09-16 18:50:00|4035.7|4032.9|4035.6|4032.8|4036.6|4033.8|4030.7|4027.9|1020
1600282500000|2020-09-16 18:55:00|4035.7|4032.9|4038.2|4035.4|4038.7|4035.9|4035.2|4032.4|694
1600282800000|2020-09-16 19:00:00|4038.6|4035.8|4040.6|4037.8|4041.6|4038.8|4037.7|4034.9|391
1600283100000|2020-09-16 19:05:00|4040.1|4037.3|4039.6|4036.8|4040.8|4038|4035.8|4033|769
1600283400000|2020-09-16 19:10:00|4039.2|4036.4|4047.8|4045|4048.8|4046|4034.8|4032|1395
1600283700000|2020-09-16 19:15:00|4047.6|4044.8|4045.8|4043|4047.6|4044.8|4043.6|4040.8|607
1600284000000|2020-09-16 19:20:00|4046.7|4043.9|4046.6|4043.8|4049.8|4047|4044.8|4042|360
1600284300000|2020-09-16 19:25:00|4046.2|4043.4|4048.8|4046|4051.8|4049|4046.2|4043.4|532
1600284600000|2020-09-16 19:30:00|4049.6|4046.8|4040.8|4038|4049.6|4046.8|4039.8|4037|787
1600284900000|2020-09-16 19:35:00|4041.6|4038.8|4039.8|4037|4044.8|4042|4037.8|4035|577
1600285200000|2020-09-16 19:40:00|4039.7|4036.9|4036.8|4034|4039.8|4037|4035.6|4032.8|352
1600285500000|2020-09-16 19:45:00|4037.7|4034.9|4032.8|4030|4037.8|4035|4032.8|4030|1652
1600285800000|2020-09-16 19:50:00|4033.6|4030.8|4034.8|4032|4035.8|4033|4033.6|4030.8|467
1600286100000|2020-09-16 19:55:00|4035.7|4032.9|4041.8|4039|4042.7|4039.9|4034.2|4031.4|573
1600286400000|2020-09-16 20:00:00|4041.9|4039.1|4042.8|4040|4043.7|4040.9|4037.8|4035|472
1600286700000|2020-09-16 20:05:00|4042.7|4039.9|4045.8|4043|4046.8|4044|4041.8|4039|506
1600287000000|2020-09-16 20:10:00|4046.2|4043.4|4046.2|4043.4|4049.8|4047|4044.7|4041.9|397
1600287300000|2020-09-16 20:15:00|4046.3|4043.5|4051.8|4049|4053.2|4050.4|4045.7|4042.9|439
1600287600000|2020-09-16 20:20:00|4051.9|4049.1|4047.8|4045|4057.8|4055|4044.8|4042|1070
1600287900000|2020-09-16 20:25:00|4048.2|4045.4|4045.8|4043|4049.8|4047|4044.8|4042|3510
1600288200000|2020-09-16 20:30:00|4045.7|4042.9|4046.8|4044|4046.8|4044|4044.8|4042|113
1600288500000|2020-09-16 20:35:00|4047.7|4044.9|4046.8|4044|4048.2|4045.4|4045.2|4042.4|90
1600288800000|2020-09-16 20:40:00|4047.7|4044.9|4048.8|4046|4049.8|4047|4045.8|4043|279
1600289100000|2020-09-16 20:45:00|4049.2|4046.4|4048.2|4045.4|4049.8|4047|4043.7|4040.9|377
1600289400000|2020-09-16 20:50:00|4048.7|4045.9|4038.7|4035.9|4049.7|4046.9|4038.7|4035.9|402
1600289700000|2020-09-16 20:55:00|4037.8|4035|4041.2|4038.4|4041.7|4038.9|4037.8|4035|658
1600293600000|2020-09-16 22:00:00|4039.8|4037|4035.7|4032.9|4043.3|4040.5|4031.3|4028.5|660
1600293900000|2020-09-16 22:05:00|4035.8|4033|4039.3|4036.5|4039.8|4037|4035.8|4033|90
1600294200000|2020-09-16 22:10:00|4039.8|4037|4045.3|4042.5|4045.3|4042.5|4039.8|4037|83
1600294500000|2020-09-16 22:15:00|4044.7|4041.9|4047.3|4044.5|4053.2|4050.4|4043.9|4041.1|155
1600294800000|2020-09-16 22:20:00|4046.7|4043.9|4046.7|4043.9|4047.3|4044.5|4045.9|4043.1|69
1600295100000|2020-09-16 22:25:00|4045.9|4043.1|4046.3|4043.5|4047.3|4044.5|4044.7|4041.9|33
1600295400000|2020-09-16 22:30:00|4046.9|4044.1|4051.8|4049|4051.9|4049.1|4045.7|4042.9|71
1600295700000|2020-09-16 22:35:00|4051.7|4048.9|4049.9|4047.1|4051.9|4049.1|4049.3|4046.5|58
1600296000000|2020-09-16 22:40:00|4050.3|4047.5|4049.9|4047.1|4051.7|4048.9|4049.3|4046.5|35
1600296300000|2020-09-16 22:45:00|4049.8|4047|4051.9|4049.1|4051.9|4049.1|4045.9|4043.1|105
1600296600000|2020-09-16 22:50:00|4052.3|4049.5|4048.8|4046|4052.7|4049.9|4048.8|4046|71
1600296900000|2020-09-16 22:55:00|4048.3|4045.5|4048.3|4045.5|4049.8|4047|4047.3|4044.5|19
1600297200000|2020-09-16 23:00:00|4048.8|4046|4049.3|4046.5|4051.8|4049|4047.8|4045|795
1600297500000|2020-09-16 23:05:00|4048.8|4046|4047.8|4045|4048.9|4046.1|4046.3|4043.5|82
1600297800000|2020-09-16 23:10:00|4048|4045.2|4051.8|4049|4052.3|4049.5|4047.9|4045.1|54
1600298100000|2020-09-16 23:15:00|4051.3|4048.5|4047.9|4045.1|4051.8|4049|4046.9|4044.1|22
1600298400000|2020-09-16 23:20:00|4048.3|4045.5|4047.8|4045|4049.3|4046.5|4047.3|4044.5|28
1600298700000|2020-09-16 23:25:00|4047.3|4044.5|4047.8|4045|4047.9|4045.1|4046.9|4044.1|13
1600299000000|2020-09-16 23:30:00|4047.3|4044.5|4047.3|4044.5|4047.3|4044.5|4046.8|4044|177
1600299300000|2020-09-16 23:35:00|4046.9|4044.1|4044.9|4042.1|4046.9|4044.1|4043.9|4041.1|111
1600299600000|2020-09-16 23:40:00|4045.3|4042.5|4046.9|4044.1|4047.3|4044.5|4045.3|4042.5|30
1600299900000|2020-09-16 23:45:00|4047.3|4044.5|4045.9|4043.1|4047.3|4044.5|4044.9|4042.1|16
1600300200000|2020-09-16 23:50:00|4045.8|4043|4048.9|4046.1|4048.9|4046.1|4045.8|4043|43
1600300500000|2020-09-16 23:55:00|4049.3|4046.5|4046.9|4044.1|4049.9|4047.1|4044.9|4042.1|65
1600300800000|2020-09-17 00:00:00|4047.3|4044.5|4038.9|4036.1|4047.3|4044.5|4037.8|4035|454
1600301100000|2020-09-17 00:05:00|4038.8|4036|4040.9|4038.1|4042.9|4040.1|4036.8|4034|155
1600301400000|2020-09-17 00:10:00|4041.8|4039|4036.9|4034.1|4041.8|4039|4034.9|4032.1|266
1600301700000|2020-09-17 00:15:00|4036.8|4034|4033.4|4030.6|4036.8|4034|4032.8|4030|160
1600302000000|2020-09-17 00:20:00|4033.8|4031|4023.9|4021.1|4033.8|4031|4022.9|4020.1|627
1600302300000|2020-09-17 00:25:00|4024.4|4021.6|4022.9|4020.1|4025.8|4023|4018.4|4015.6|318
1600302600000|2020-09-17 00:30:00|4022.8|4020|4021.8|4019|4023.8|4021|4019.8|4017|361
1600302900000|2020-09-17 00:35:00|4020.8|4018|4022.3|4019.5|4024.9|4022.1|4019.8|4017|218
1600303200000|2020-09-17 00:40:00|4022.4|4019.6|4032.8|4030|4032.9|4030.1|4022.4|4019.6|224
1600303500000|2020-09-17 00:45:00|4033.8|4031|4029.8|4027|4033.8|4031|4025.9|4023.1|152
1600303800000|2020-09-17 00:50:00|4028.9|4026.1|4031.8|4029|4031.8|4029|4027.8|4025|75
1600304100000|2020-09-17 00:55:00|4030.8|4028|4033.8|4031|4033.8|4031|4029.9|4027.1|183
1600304400000|2020-09-17 01:00:00|4033.9|4031.1|4031.9|4029.1|4034.9|4032.1|4027.9|4025.1|301
1600304700000|2020-09-17 01:05:00|4032.4|4029.6|4035.9|4033.1|4039.9|4037.1|4032.4|4029.6|337
1600305000000|2020-09-17 01:10:00|4035.8|4033|4035.4|4032.6|4040.8|4038|4034.8|4032|202
1600305300000|2020-09-17 01:15:00|4035.5|4032.7|4043.9|4041.1|4043.9|4041.1|4035.5|4032.7|267
1600305600000|2020-09-17 01:20:00|4044.9|4042.1|4042|4039.2|4049.9|4047.1|4037.9|4035.1|498
1600305900000|2020-09-17 01:25:00|4042.4|4039.6|4045.8|4043|4047.8|4045|4042|4039.2|134
1600306200000|2020-09-17 01:30:00|4046|4043.2|4039.8|4037|4050|4047.2|4039|4036.2|677
1600306500000|2020-09-17 01:35:00|4040|4037.2|4028.8|4026|4040|4037.2|4028|4025.2|704
1600306800000|2020-09-17 01:40:00|4029|4026.2|4028.8|4026|4031.8|4029|4026.8|4024|208
1600307100000|2020-09-17 01:45:00|4029|4026.2|4019.8|4017|4029.8|4027|4017.8|4015|477
1600307400000|2020-09-17 01:50:00|4019.7|4016.9|4016|4013.2|4019.8|4017|4010.8|4008|787
1600307700000|2020-09-17 01:55:00|4015.8|4013|4012.9|4010.1|4016.4|4013.6|4005.9|4003.1|1617
1600308000000|2020-09-17 02:00:00|4013|4010.2|4007.9|4005.1|4013.9|4011.1|4006.9|4004.1|538
1600308300000|2020-09-17 02:05:00|4006.9|4004.1|4005.9|4003.1|4008.9|4006.1|4004.9|4002.1|241
1600308600000|2020-09-17 02:10:00|4006|4003.2|4013.4|4010.6|4014|4011.2|4005.9|4003.1|270
1600308900000|2020-09-17 02:15:00|4013|4010.2|4008.9|4006.1|4013.9|4011.1|4007.9|4005.1|211
1600309200000|2020-09-17 02:20:00|4008.4|4005.6|4010.9|4008.1|4011.9|4009.1|4007.4|4004.6|160
1600309500000|2020-09-17 02:25:00|4009.9|4007.1|4010.4|4007.6|4011.9|4009.1|4007.9|4005.1|137
1600309800000|2020-09-17 02:30:00|4010.9|4008.1|4015.9|4013.1|4019.9|4017.1|4009.9|4007.1|529
1600310100000|2020-09-17 02:35:00|4016.4|4013.6|4020.9|4018.1|4020.9|4018.1|4016.4|4013.6|139
1600310400000|2020-09-17 02:40:00|4021|4018.2|4017.9|4015.1|4021.9|4019.1|4017.9|4015.1|61
1600310700000|2020-09-17 02:45:00|4015.9|4013.1|4013.9|4011.1|4017.9|4015.1|4010.9|4008.1|241
1600311000000|2020-09-17 02:50:00|4014|4011.2|4010.9|4008.1|4015|4012.2|4008.9|4006.1|146
1600311300000|2020-09-17 02:55:00|4010|4007.2|4008.9|4006.1|4012|4009.2|4006.9|4004.1|237
1600311600000|2020-09-17 03:00:00|4009|4006.2|4008.9|4006.1|4011|4008.2|4007|4004.2|181
1600311900000|2020-09-17 03:05:00|4008.4|4005.6|4000|3997.2|4008.4|4005.6|4000|3997.2|465
1600312200000|2020-09-17 03:10:00|3999.9|3997.1|3991|3988.2|4001.8|3999|3990.9|3988.1|787
1600312500000|2020-09-17 03:15:00|3991.5|3988.7|3982|3979.2|3992.5|3989.7|3982|3979.2|880
1600312800000|2020-09-17 03:20:00|3981.9|3979.1|3987|3984.2|3992.5|3989.7|3975|3972.2|695
1600313100000|2020-09-17 03:25:00|3986.5|3983.7|3984|3981.2|3988|3985.2|3982|3979.2|229
1600313400000|2020-09-17 03:30:00|3984.9|3982.1|3991|3988.2|3995|3992.2|3984|3981.2|476
1600313700000|2020-09-17 03:35:00|3991.1|3988.3|3996|3993.2|3996|3993.2|3990|3987.2|322
1600314000000|2020-09-17 03:40:00|3996.3|3993.5|4000|3997.2|4003|4000.2|3995|3992.2|637
1600314300000|2020-09-17 03:45:00|3999.9|3997.1|3998|3995.2|4002|3999.2|3997.9|3995.1|645
1600314600000|2020-09-17 03:50:00|3997.5|3994.7|3997|3994.2|3998|3995.2|3994|3991.2|163
1600314900000|2020-09-17 03:55:00|3996.9|3994.1|3994|3991.2|3996.9|3994.1|3994|3991.2|238
1600315200000|2020-09-17 04:00:00|3994.5|3991.7|3994.5|3991.7|3997|3994.2|3993|3990.2|218
1600315500000|2020-09-17 04:05:00|3994|3991.2|3992|3989.2|3994|3991.2|3991|3988.2|172
1600315800000|2020-09-17 04:10:00|3991.9|3989.1|3989.5|3986.7|3992|3989.2|3989|3986.2|124
1600316100000|2020-09-17 04:15:00|3989|3986.2|3988|3985.2|3992|3989.2|3987|3984.2|149
1600316400000|2020-09-17 04:20:00|3987.9|3985.1|3992|3989.2|3992|3989.2|3986|3983.2|148
1600316700000|2020-09-17 04:25:00|3992.9|3990.1|3991|3988.2|3993|3990.2|3990|3987.2|165
1600317000000|2020-09-17 04:30:00|3990.9|3988.1|3988.1|3985.3|3991|3988.2|3988|3985.2|97
1600317300000|2020-09-17 04:35:00|3987.9|3985.1|3979.1|3976.3|3988.1|3985.3|3978.1|3975.3|765
1600317600000|2020-09-17 04:40:00|3978.9|3976.1|3980.5|3977.7|3982.9|3980.1|3977.9|3975.1|162
1600317900000|2020-09-17 04:45:00|3980.1|3977.3|3983.9|3981.1|3983.9|3981.1|3978.9|3976.1|168
1600318200000|2020-09-17 04:50:00|3984.1|3981.3|3979|3976.2|3984.1|3981.3|3977.9|3975.1|280
1600318500000|2020-09-17 04:55:00|3978.9|3976.1|3978.5|3975.7|3980.9|3978.1|3976.5|3973.7|147
1600318800000|2020-09-17 05:00:00|3978.1|3975.3|3982.1|3979.3|3983|3980.2|3974|3971.2|352
1600319100000|2020-09-17 05:05:00|3982.5|3979.7|3983|3980.2|3984|3981.2|3981|3978.2|106
1600319400000|2020-09-17 05:10:00|3982.5|3979.7|3989.1|3986.3|3992.1|3988.7|3979.1|3976.3|432
1600319700000|2020-09-17 05:15:00|3989.5|3986.7|3985.1|3982.3|3991|3988.2|3985.1|3982.3|148
1600320000000|2020-09-17 05:20:00|3986|3983.2|3983.1|3980.3|3988|3985.2|3981.1|3978.3|166
1600320300000|2020-09-17 05:25:00|3983|3980.2|3985|3982.2|3985.5|3982.7|3983|3980.2|81
1600320600000|2020-09-17 05:30:00|3985.5|3982.7|3984.5|3981.7|3987.5|3984.7|3981.1|3978.3|108
1600320900000|2020-09-17 05:35:00|3984.1|3981.3|3989.1|3986.3|3989.1|3986.3|3982.1|3979.3|105
1600321200000|2020-09-17 05:40:00|3989|3986.2|3994.1|3991.3|3996.1|3993.3|3989|3986.2|206
1600321500000|2020-09-17 05:45:00|3994|3991.2|3995|3992.2|3996.1|3993.3|3990.1|3987.3|244
1600321800000|2020-09-17 05:50:00|3995.1|3992.3|3988|3985.2|3996.1|3993.3|3986|3983.2|406
1600322100000|2020-09-17 05:55:00|3988.1|3985.3|3986.1|3983.3|3988.1|3985.3|3985.1|3982.3|306
1600322400000|2020-09-17 06:00:00|3986.5|3983.7|3978.1|3975.3|3986.5|3983.7|3977|3974.2|413
1600322700000|2020-09-17 06:05:00|3978.5|3975.7|3977.1|3974.3|3983|3980.2|3976|3973.2|469
1600323000000|2020-09-17 06:10:00|3977|3974.2|3977.1|3974.3|3981.1|3978.3|3975|3972.2|375
1600323300000|2020-09-17 06:15:00|3977|3974.2|3970.1|3967.3|3977.1|3974.3|3968.1|3965.3|770
1600323600000|2020-09-17 06:20:00|3970|3967.2|3969|3966.2|3972.1|3969.3|3967.1|3964.3|379
1600323900000|2020-09-17 06:25:00|3969.1|3966.3|3968|3965.2|3972|3969.2|3966.1|3963.3|267
1600324200000|2020-09-17 06:30:00|3967.1|3964.3|3975.1|3972.3|3975.1|3972.3|3966.1|3963.3|391
1600324500000|2020-09-17 06:35:00|3975|3972.2|3970.1|3967.3|3975.1|3972.3|3970.1|3967.3|211
1600324800000|2020-09-17 06:40:00|3970|3967.2|3969.1|3966.3|3973.1|3970.3|3969.1|3966.3|255
1600325100000|2020-09-17 06:45:00|3969.6|3966.8|3973.1|3970.3|3974.1|3971.3|3968.1|3965.3|209
1600325400000|2020-09-17 06:50:00|3973.6|3970.8|3971.1|3968.3|3976.1|3973.3|3970.1|3967.3|448
1600325700000|2020-09-17 06:55:00|3971.2|3968.4|3976.1|3973.3|3976.1|3973.3|3971.1|3968.3|603
1600326000000|2020-09-17 07:00:00|3975.7|3972.9|3977.1|3974.3|3981.2|3978.4|3973.1|3970.3|885
1600326300000|2020-09-17 07:05:00|3976.7|3973.9|3980.2|3977.4|3983.1|3980.3|3971.1|3968.3|583
1600326600000|2020-09-17 07:10:00|3980.7|3977.9|3988.2|3985.4|3990.1|3987.3|3979.1|3976.3|798
1600326900000|2020-09-17 07:15:00|3988.1|3985.3|3996.1|3993.3|3997.2|3994.4|3987.1|3984.3|557
1600327200000|2020-09-17 07:20:00|3996.2|3993.4|3991.1|3988.3|3997.1|3994.3|3987.2|3984.4|471
1600327500000|2020-09-17 07:25:00|3991.3|3988.5|3996.1|3993.3|3996.1|3993.3|3989.1|3986.3|343
1600327800000|2020-09-17 07:30:00|3995.1|3992.3|4005.1|4002.3|4009.1|4006.3|3995.1|3992.3|1176
1600328100000|2020-09-17 07:35:00|4005.2|4002.4|4003.1|4000.3|4008.1|4005.3|4002.1|3999.3|666
1600328400000|2020-09-17 07:40:00|4003.3|4000.5|4003.2|4000.4|4005.1|4002.3|3998|3995.2|424
1600328700000|2020-09-17 07:45:00|4003.3|4000.5|4005.6|4002.8|4011.2|4008.4|4003.2|4000.4|535
1600329000000|2020-09-17 07:50:00|4005.2|4002.4|4008.2|4005.4|4009|4006.2|4001.2|3998.4|336
1600329300000|2020-09-17 07:55:00|4008.1|4005.3|4004.2|4001.4|4009.2|4006.4|3999.2|3996.4|433
1600329600000|2020-09-17 08:00:00|4005|4002.2|4005.2|4002.4|4012.6|4009.8|4003.2|4000.4|521
1600329900000|2020-09-17 08:05:00|4005.1|4002.3|4016.2|4013.4|4018.1|4015.3|4004.2|4001.4|694
1600330200000|2020-09-17 08:10:00|4016.1|4013.3|4012.2|4009.4|4018.2|4015.4|4012.1|4009.3|533
1600330500000|2020-09-17 08:15:00|4012.6|4009.8|4019.6|4016.8|4022.6|4019.8|4009.7|4006.9|718
1600330800000|2020-09-17 08:20:00|4020.1|4017.3|4027.2|4024.4|4027.2|4024.4|4013.1|4010.3|823
1600331100000|2020-09-17 08:25:00|4027.3|4024.5|4027.2|4024.4|4032.2|4029.4|4025.2|4022.4|868
1600331400000|2020-09-17 08:30:00|4027.1|4024.3|4015.2|4012.4|4029.1|4026.3|4013.7|4010.9|1412
1600331700000|2020-09-17 08:35:00|4015.7|4012.9|4010.2|4007.4|4016.2|4013.4|4007.2|4004.4|775
1600332000000|2020-09-17 08:40:00|4009.2|4006.4|4015.6|4012.8|4016.2|4013.4|4008.2|4005.4|246
1600332300000|2020-09-17 08:45:00|4016.2|4013.4|4009.2|4006.4|4019.2|4016.4|4008.1|4005.3|456
1600332600000|2020-09-17 08:50:00|4009.1|4006.3|4013.2|4010.4|4013.2|4010.4|4007.2|4004.4|260
1600332900000|2020-09-17 08:55:00|4012.2|4009.4|4009.2|4006.4|4013.2|4010.4|4008.1|4005.3|251
1600333200000|2020-09-17 09:00:00|4010.1|4007.3|4018.2|4015.4|4019.2|4016.4|4009.2|4006.4|346
1600333500000|2020-09-17 09:05:00|4018.3|4015.5|4018.3|4015.5|4020.2|4017.4|4016.2|4013.4|278
1600333800000|2020-09-17 09:10:00|4019.2|4016.4|4027.3|4024.5|4029.2|4026.4|4019.2|4016.4|560
1600334100000|2020-09-17 09:15:00|4027.2|4024.4|4015.2|4012.4|4029.8|4027|4015.2|4012.4|586
1600334400000|2020-09-17 09:20:00|4015.7|4012.9|4016.2|4013.4|4021.2|4018.4|4012.2|4009.4|375
1600334700000|2020-09-17 09:25:00|4015.8|4013|4013.2|4010.4|4019.2|4016.4|4013.2|4010.4|200
1600335000000|2020-09-17 09:30:00|4013.3|4010.5|4014.2|4011.4|4018.2|4015.4|4012.8|4010|275
1600335300000|2020-09-17 09:35:00|4014.3|4011.5|4018.2|4015.4|4019.2|4016.4|4014.2|4011.4|229
1600335600000|2020-09-17 09:40:00|4017.8|4015|4023.2|4020.4|4025.2|4022.4|4016.8|4014|216
1600335900000|2020-09-17 09:45:00|4024.2|4021.4|4026.2|4023.4|4028.2|4025.4|4021.2|4018.4|275
1600336200000|2020-09-17 09:50:00|4026.3|4023.5|4027.2|4024.4|4030.2|4027.4|4023.2|4020.4|581
1600336500000|2020-09-17 09:55:00|4027.3|4024.5|4034.2|4031.4|4035.2|4032.4|4026.2|4023.4|549
1600336800000|2020-09-17 10:00:00|4033.2|4030.4|4035.2|4032.4|4035.2|4032.4|4029.8|4027|434
1600337100000|2020-09-17 10:05:00|4035.1|4032.3|4031.2|4028.4|4040.2|4037.4|4030.2|4027.4|751
1600337400000|2020-09-17 10:10:00|4031.3|4028.5|4035.3|4032.5|4037.2|4034.4|4023.2|4020.4|756
1600337700000|2020-09-17 10:15:00|4035.2|4032.4|4035.2|4032.4|4036.2|4033.4|4032.2|4029.4|294
1600338000000|2020-09-17 10:20:00|4035.3|4032.5|4042.2|4039.4|4043.2|4040.4|4030.2|4027.4|664
1600338300000|2020-09-17 10:25:00|4042.3|4039.5|4043.2|4040.4|4046.2|4043.4|4038.2|4035.4|474
1600338600000|2020-09-17 10:30:00|4043.3|4040.5|4042.2|4039.4|4047.2|4044.4|4042.2|4039.4|317
1600338900000|2020-09-17 10:35:00|4042.3|4039.5|4045.2|4042.4|4046.1|4043.3|4039.8|4037|483
1600339200000|2020-09-17 10:40:00|4045.3|4042.5|4040.8|4038|4049.2|4046.4|4039.2|4036.4|548
1600339500000|2020-09-17 10:45:00|4040.4|4037.6|4036.2|4033.4|4040.4|4037.6|4035.2|4032.4|396
1600339800000|2020-09-17 10:50:00|4037.2|4034.4|4041.3|4038.5|4041.3|4038.5|4034.3|4031.5|337
1600340100000|2020-09-17 10:55:00|4041.4|4038.6|4037.3|4034.5|4045.3|4042.5|4036.3|4033.5|573
1600340400000|2020-09-17 11:00:00|4037.1|4034.3|4038.3|4035.5|4041.3|4038.5|4034.3|4031.5|416
1600340700000|2020-09-17 11:05:00|4038.8|4036|4042.2|4039.4|4042.2|4039.4|4033.3|4030.5|1339
1600341000000|2020-09-17 11:10:00|4041.2|4038.4|4047.2|4044.4|4047.3|4044.5|4041.2|4038.4|389
1600341300000|2020-09-17 11:15:00|4047.3|4044.5|4057.3|4054.5|4059.4|4056.6|4046.3|4043.5|2385
1600341600000|2020-09-17 11:20:00|4057.4|4054.6|4053.3|4050.5|4063.3|4060.5|4050.2|4047.4|1952
1600341900000|2020-09-17 11:25:00|4053.2|4050.4|4048.7|4045.9|4056.2|4053.4|4047.3|4044.5|751
1600342200000|2020-09-17 11:30:00|4049.2|4046.4|4051.2|4048.4|4057.2|4054.4|4048.2|4045.4|281
1600342500000|2020-09-17 11:35:00|4050.3|4047.5|4048.3|4045.5|4052.3|4049.5|4045.3|4042.5|466
1600342800000|2020-09-17 11:40:00|4049.3|4046.5|4043.3|4040.5|4049.3|4046.5|4043.3|4040.5|306
1600343100000|2020-09-17 11:45:00|4043.7|4040.9|4042.2|4039.4|4049.2|4046.4|4041.3|4038.5|350
1600343400000|2020-09-17 11:50:00|4041.7|4038.9|4039.3|4036.5|4047.2|4044.4|4039.2|4036.4|698
1600343700000|2020-09-17 11:55:00|4039.2|4036.4|4033.3|4030.5|4039.3|4036.5|4032.3|4029.5|574
1600344000000|2020-09-17 12:00:00|4034.2|4031.4|4025.3|4022.5|4037.2|4034.4|4022.3|4019.5|1189
1600344300000|2020-09-17 12:05:00|4024.7|4021.9|4018.3|4015.5|4027.2|4024.4|4017.3|4014.5|1934
1600344600000|2020-09-17 12:10:00|4018.2|4015.4|4017.2|4014.4|4020.3|4017.5|4016.2|4013.4|764
1600344900000|2020-09-17 12:15:00|4016.3|4013.5|4011.2|4008.4|4016.3|4013.5|4010.3|4007.5|782
1600345200000|2020-09-17 12:20:00|4011.3|4008.5|4021.2|4018.4|4023.2|4020.4|4006.3|4003.5|1390
1600345500000|2020-09-17 12:25:00|4020.2|4017.4|4019.7|4016.9|4021.3|4018.5|4017.2|4014.4|1060
1600345800000|2020-09-17 12:30:00|4019.3|4016.5|4009.3|4006.5|4021.2|4018.4|4009.3|4006.5|782
1600346100000|2020-09-17 12:35:00|4010.2|4007.4|4013.8|4011|4013.8|4011|4007.3|4004.5|568
1600346400000|2020-09-17 12:40:00|4014.2|4011.4|4016.3|4013.5|4016.3|4013.5|4009.2|4006.4|1613
1600346700000|2020-09-17 12:45:00|4016.4|4013.6|4013.3|4010.5|4017.4|4014.6|4009.3|4006.5|1045
1600347000000|2020-09-17 12:50:00|4012.9|4010.1|4008.3|4005.5|4014.3|4011.5|4007.3|4004.5|731
1600347300000|2020-09-17 12:55:00|4009.3|4006.5|4008.3|4005.5|4011.3|4008.5|4003.4|4000.6|753
1600347600000|2020-09-17 13:00:00|4009.3|4006.5|4018.3|4015.5|4028.4|4025.6|4009.3|4006.5|2801
1600347900000|2020-09-17 13:05:00|4018.4|4015.6|4007.3|4004.5|4018.4|4015.6|4001.3|3998.5|2128
1600348200000|2020-09-17 13:10:00|4007.2|4004.4|4004.3|4001.5|4012.3|4009.5|4003.3|4000.5|911
1600348500000|2020-09-17 13:15:00|4004.2|4001.4|4013.2|4010.4|4014.2|4011.4|3999.3|3996.5|1515
1600348800000|2020-09-17 13:20:00|4013.3|4010.5|4018.2|4015.4|4019.2|4016.4|4009.2|4006.4|1148
1600349100000|2020-09-17 13:25:00|4018.3|4015.5|4021.3|4018.5|4021.4|4018.6|4013.3|4010.5|2997
1600349400000|2020-09-17 13:30:00|4021.2|4018.4|4006.3|4003.5|4021.2|4018.4|4004.3|4001.5|3696
1600349700000|2020-09-17 13:35:00|4005.8|4003|4010.3|4007.5|4014.3|4011.5|4004.3|4001.5|2629
1600350000000|2020-09-17 13:40:00|4010.2|4007.4|4006.3|4003.5|4011.8|4009|4001.3|3998.5|1730
1600350300000|2020-09-17 13:45:00|4007.2|4004.4|4021.3|4018.5|4024.3|4021.5|4006.3|4003.5|2410
1600350600000|2020-09-17 13:50:00|4021.2|4018.4|4029.3|4026.5|4035.2|4032.4|4020.3|4017.5|4997
1600350900000|2020-09-17 13:55:00|4030.3|4027.5|4038.3|4035.5|4043.2|4040.4|4030.3|4027.5|2700
1600351200000|2020-09-17 14:00:00|4037.3|4034.5|4065.2|4062.4|4066.2|4063.4|4036.8|4034|3081
1600351500000|2020-09-17 14:05:00|4065.3|4062.5|4081.4|4078.6|4092.4|4089.6|4062.2|4059.4|4510
1600351800000|2020-09-17 14:10:00|4080.4|4077.6|4094.4|4091.6|4098.4|4095.6|4074.3|4071.5|4565
1600352100000|2020-09-17 14:15:00|4093.9|4091.1|4104.4|4101.6|4104.5|4101.7|4090.4|4087.6|4534
1600352400000|2020-09-17 14:20:00|4104.3|4101.5|4082.3|4079.5|4113.3|4110.5|4080.3|4077.5|4913
1600352700000|2020-09-17 14:25:00|4082.4|4079.6|4092.4|4089.6|4097.4|4094.6|4081.4|4078.6|3254
1600353000000|2020-09-17 14:30:00|4093.4|4090.6|4103.4|4100.6|4103.8|4101|4092.4|4089.6|1957
1600353300000|2020-09-17 14:35:00|4103.5|4100.7|4105.3|4102.5|4111.3|4108.5|4095.4|4092.6|2799
1600353600000|2020-09-17 14:40:00|4104.4|4101.6|4114.3|4111.5|4119.4|4116.6|4104.3|4101.5|3870
1600353900000|2020-09-17 14:45:00|4114.4|4111.6|4111.3|4108.5|4123.3|4120.5|4108.4|4105.6|3241
1600354200000|2020-09-17 14:50:00|4111.4|4108.6|4103.3|4100.5|4119.3|4116.5|4103.3|4100.5|2791
1600354500000|2020-09-17 14:55:00|4103.4|4100.6|4102.3|4099.5|4112.4|4109.6|4100.4|4097.6|2331
1600354800000|2020-09-17 15:00:00|4102.4|4099.6|4111.8|4109|4114.3|4111.5|4099.8|4097|1406
1600355100000|2020-09-17 15:05:00|4111.4|4108.6|4123.3|4120.5|4123.3|4120.5|4110.4|4107.6|1828
1600355400000|2020-09-17 15:10:00|4123.2|4120.4|4145.3|4142.5|4146.3|4143.5|4121.3|4118.5|3358
1600355700000|2020-09-17 15:15:00|4145.8|4143|4130.3|4127.5|4147.3|4144.5|4128.4|4125.6|3457
1600356000000|2020-09-17 15:20:00|4130.4|4127.6|4133.8|4131|4142.3|4139.5|4129.3|4126.5|2339
1600356300000|2020-09-17 15:25:00|4133.4|4130.6|4125.3|4122.5|4136.3|4133.5|4119.4|4116.6|6023
1600356600000|2020-09-17 15:30:00|4126.2|4123.4|4132.2|4129.4|4133.3|4130.5|4124.2|4121.4|2378
1600356900000|2020-09-17 15:35:00|4131.7|4128.9|4110.2|4107.4|4132.2|4129.4|4109.2|4106.4|3248
1600357200000|2020-09-17 15:40:00|4109.3|4106.5|4124.2|4121.4|4126.2|4123.4|4109.3|4106.5|2225
1600357500000|2020-09-17 15:45:00|4123.8|4121|4117.3|4114.5|4125.3|4122.5|4114.3|4111.5|1148
1600357800000|2020-09-17 15:50:00|4117.2|4114.4|4116.2|4113.4|4121.3|4118.5|4111.2|4108.4|2232
1600358100000|2020-09-17 15:55:00|4116.3|4113.5|4115.1|4112.3|4119.3|4116.5|4113.2|4110.4|4041
1600358400000|2020-09-17 16:00:00|4115|4112.2|4126.2|4123.4|4127.1|4124.3|4114.1|4111.3|1756
1600358700000|2020-09-17 16:05:00|4127.1|4124.3|4122.3|4119.5|4132.2|4129.4|4120.3|4117.5|2549
1600359000000|2020-09-17 16:10:00|4123.3|4120.5|4110.2|4107.4|4123.3|4120.5|4106.2|4103.4|2531
1600359300000|2020-09-17 16:15:00|4110.3|4107.5|4103.2|4100.4|4119.2|4116.4|4101.3|4098.5|2357
1600359600000|2020-09-17 16:20:00|4103.3|4100.5|4107.2|4104.4|4109.3|4106.5|4103.2|4100.4|1298
1600359900000|2020-09-17 16:25:00|4106.2|4103.4|4115.2|4112.4|4115.2|4112.4|4103.2|4100.4|681
1600360200000|2020-09-17 16:30:00|4114.3|4111.5|4114.2|4111.4|4115.2|4112.4|4110.3|4107.5|688
1600360500000|2020-09-17 16:35:00|4113.2|4110.4|4121.2|4118.4|4122.1|4119.3|4112.2|4109.4|1454
1600360800000|2020-09-17 16:40:00|4121.1|4118.3|4121.3|4118.5|4125.2|4122.4|4118.3|4115.5|624
1600361100000|2020-09-17 16:45:00|4121.2|4118.4|4122.8|4120|4125.2|4122.4|4118.2|4115.4|1765
1600361400000|2020-09-17 16:50:00|4123.3|4120.5|4125.3|4122.5|4127.3|4124.5|4120.2|4117.4|1122
1600361700000|2020-09-17 16:55:00|4125.2|4122.4|4127.8|4125|4128.3|4125.5|4124.3|4121.5|916
1600362000000|2020-09-17 17:00:00|4127.3|4124.5|4133.3|4130.5|4133.3|4130.5|4126.2|4123.4|627
1600362300000|2020-09-17 17:05:00|4133.2|4130.4|4137.3|4134.5|4140.3|4137.5|4131.3|4128.5|848
1600362600000|2020-09-17 17:10:00|4137.4|4134.6|4131.3|4128.5|4139.3|4136.5|4129.4|4126.6|983
1600362900000|2020-09-17 17:15:00|4131.4|4128.6|4134.3|4131.5|4135.3|4132.5|4126.8|4124|1637
1600363200000|2020-09-17 17:20:00|4134.8|4132|4135.3|4132.5|4139.4|4136.6|4134.3|4131.5|781
1600363500000|2020-09-17 17:25:00|4135.2|4132.4|4134.3|4131.5|4141.3|4138.5|4134.3|4131.5|926
1600363800000|2020-09-17 17:30:00|4134.2|4131.4|4138.4|4135.6|4138.4|4135.6|4134.2|4131.4|1881
1600364100000|2020-09-17 17:35:00|4139.3|4136.5|4137.3|4134.5|4141.3|4138.5|4135.8|4133|2792
1600364400000|2020-09-17 17:40:00|4137.4|4134.6|4138.3|4135.5|4140.4|4137.6|4134.4|4131.6|618
1600364700000|2020-09-17 17:45:00|4137.4|4134.6|4133.3|4130.5|4137.8|4135|4128.4|4125.6|1172
1600365000000|2020-09-17 17:50:00|4132.3|4129.5|4135.4|4132.6|4135.4|4132.6|4130.4|4127.6|417
1600365300000|2020-09-17 17:55:00|4138.3|4135.5|4128.4|4125.6|4139.4|4136.6|4128.3|4125.5|1844
1600365600000|2020-09-17 18:00:00|4129.3|4126.5|4136.4|4133.6|4137.4|4134.6|4128.8|4126|677
1600365900000|2020-09-17 18:05:00|4137.4|4134.6|4135.4|4132.6|4138.4|4135.6|4132.4|4129.6|948
1600366200000|2020-09-17 18:10:00|4136.4|4133.6|4143.4|4140.6|4143.5|4140.7|4135.4|4132.6|2418
1600366500000|2020-09-17 18:15:00|4143.9|4141.1|4137.5|4134.7|4146.4|4143.6|4135.5|4132.7|2055
1600366800000|2020-09-17 18:20:00|4137.9|4135.1|4122.4|4119.6|4138.5|4135.7|4121.5|4118.7|2714
1600367100000|2020-09-17 18:25:00|4121.9|4119.1|4122.6|4119.8|4127.5|4124.7|4114.5|4111.7|11987
1600367400000|2020-09-17 18:30:00|4122.5|4119.7|4136.7|4133.9|4138.6|4135.8|4120.6|4117.8|5336
1600367700000|2020-09-17 18:35:00|4136.6|4133.8|4132.7|4129.9|4137.6|4134.8|4132.6|4129.8|1135
1600368000000|2020-09-17 18:40:00|4132.6|4129.8|4126.7|4123.9|4132.7|4129.9|4125.7|4122.9|1598
1600368300000|2020-09-17 18:45:00|4126.6|4123.8|4124.7|4121.9|4127.6|4124.8|4122.7|4119.9|740
1600368600000|2020-09-17 18:50:00|4125.1|4122.3|4114.6|4111.8|4125.1|4122.3|4114.6|4111.8|1153
1600368900000|2020-09-17 18:55:00|4114.7|4111.9|4120.7|4117.9|4121.7|4118.9|4114.7|4111.9|1002
1600369200000|2020-09-17 19:00:00|4120.6|4117.8|4116.2|4113.4|4121.6|4118.8|4115.7|4112.9|406
1600369500000|2020-09-17 19:05:00|4116.6|4113.8|4119.7|4116.9|4121.7|4118.9|4115.6|4112.8|474
1600369800000|2020-09-17 19:10:00|4120.2|4117.4|4126.6|4123.8|4128.7|4125.9|4119.7|4116.9|663
1600370100000|2020-09-17 19:15:00|4126.2|4123.4|4130.2|4127.4|4132.2|4129.4|4123.7|4120.9|449
1600370400000|2020-09-17 19:20:00|4130.6|4127.8|4129.6|4126.8|4131.7|4128.9|4128.6|4125.8|696
1600370700000|2020-09-17 19:25:00|4129.7|4126.9|4129.6|4126.8|4130.2|4127.4|4126.7|4123.9|292
1600371000000|2020-09-17 19:30:00|4129.2|4126.4|4130.7|4127.9|4132.7|4129.9|4128.6|4125.8|700
1600371300000|2020-09-17 19:35:00|4131.7|4128.9|4130.7|4127.9|4133.7|4130.9|4127.6|4124.8|444
1600371600000|2020-09-17 19:40:00|4131.6|4128.8|4123.6|4120.8|4132.7|4129.9|4123.6|4120.8|252
1600371900000|2020-09-17 19:45:00|4123.7|4120.9|4123.7|4120.9|4128.7|4125.9|4122.6|4119.8|261
1600372200000|2020-09-17 19:50:00|4124.6|4121.8|4126.7|4123.9|4127.2|4124.4|4122.7|4119.9|316
1600372500000|2020-09-17 19:55:00|4126.6|4123.8|4128.7|4125.9|4129.6|4126.8|4123.7|4120.9|446
1600372800000|2020-09-17 20:00:00|4128.8|4126|4129.6|4126.8|4131.6|4128.8|4127.7|4124.9|540
1600373100000|2020-09-17 20:05:00|4129.7|4126.9|4126.7|4123.9|4129.7|4126.9|4126.7|4123.9|113
1600373400000|2020-09-17 20:10:00|4126.6|4123.8|4127.6|4124.8|4127.6|4124.8|4125.6|4122.8|197
1600373700000|2020-09-17 20:15:00|4127.2|4124.4|4127.6|4124.8|4127.7|4124.9|4126.7|4123.9|67
1600374000000|2020-09-17 20:20:00|4127.2|4124.4|4126.6|4123.8|4127.2|4124.4|4125.6|4122.8|301
1600374300000|2020-09-17 20:25:00|4126.7|4123.9|4128.7|4125.9|4133.6|4130.8|4126.2|4123.4|244
1600374600000|2020-09-17 20:30:00|4129.6|4126.8|4129.6|4126.8|4130.6|4127.8|4128.2|4125.4|75
1600374900000|2020-09-17 20:35:00|4129.7|4126.9|4127.7|4124.9|4129.7|4126.9|4126.7|4123.9|160
1600375200000|2020-09-17 20:40:00|4127.6|4124.8|4125.7|4122.9|4127.6|4124.8|4125.7|4122.9|734
1600375500000|2020-09-17 20:45:00|4126.7|4123.9|4126.7|4123.9|4128.7|4125.9|4121.1|4118.3|452
1600375800000|2020-09-17 20:50:00|4127.1|4124.3|4118.8|4116|4127.7|4124.9|4118.8|4116|406
1600376100000|2020-09-17 20:55:00|4119.2|4116.4|4120.6|4117.8|4122.7|4119.9|4119.2|4116.4|229
1600380000000|2020-09-17 22:00:00|4120.7|4117.9|4117.1|4114.3|4122.2|4118.9|4115.2|4112.4|104
1600380300000|2020-09-17 22:05:00|4117.6|4114.8|4117.6|4114.8|4120.2|4117.4|4117.6|4114.8|39
1600380600000|2020-09-17 22:10:00|4117.7|4114.9|4120.7|4117.9|4123.7|4120.9|4117.7|4114.9|60
1600380900000|2020-09-17 22:15:00|4120.6|4117.8|4115.7|4112.9|4120.7|4117.9|4115.7|4112.9|46
1600381200000|2020-09-17 22:20:00|4116.7|4113.9|4119.7|4116.9|4121.7|4118.9|4116.2|4113.4|81
1600381500000|2020-09-17 22:25:00|4119.2|4116.4|4121.2|4118.4|4121.7|4118.9|4119.2|4116.4|27
1600381800000|2020-09-17 22:30:00|4121.6|4118.8|4124.7|4121.9|4125.2|4122.4|4121.6|4118.8|31
1600382100000|2020-09-17 22:35:00|4124.2|4121.4|4122.2|4119.4|4124.2|4121.4|4121.7|4118.9|14
1600382400000|2020-09-17 22:40:00|4122.7|4119.9|4125.7|4122.9|4127.2|4124.4|4122.2|4119.4|56
1600382700000|2020-09-17 22:45:00|4126.2|4123.4|4126.6|4123.8|4127.7|4124.9|4125.7|4122.9|18
1600383000000|2020-09-17 22:50:00|4126.7|4123.9|4125.2|4122.4|4126.7|4123.9|4124.6|4121.8|23
1600383300000|2020-09-17 22:55:00|4125.7|4122.9|4124.8|4122|4127.7|4124.9|4124.7|4121.9|44
1600383600000|2020-09-17 23:00:00|4125.7|4122.9|4128.7|4125.9|4129.7|4126.9|4125.7|4122.9|59
1600383900000|2020-09-17 23:05:00|4128.8|4126|4128.7|4125.9|4129.8|4127|4128.7|4125.9|10
1600384200000|2020-09-17 23:10:00|4129.7|4126.9|4127.7|4124.9|4129.7|4126.9|4127.7|4124.9|15
1600384500000|2020-09-17 23:15:00|4127.6|4124.8|4127.3|4124.5|4128.7|4125.9|4126.7|4123.9|11
1600384800000|2020-09-17 23:20:00|4126.8|4124|4128.7|4125.9|4128.7|4125.9|4126.8|4124|8
1600385100000|2020-09-17 23:25:00|4127.8|4125|4128.7|4125.9|4130.7|4127.9|4127.8|4125|26
1600385400000|2020-09-17 23:30:00|4128.3|4125.5|4127.7|4124.9|4128.7|4125.9|4127.7|4124.9|1
1600385700000|2020-09-17 23:35:00|4125.8|4123|4122.8|4120|4125.8|4123|4122.3|4119.5|38
1600386000000|2020-09-17 23:40:00|4122.7|4119.9|4121.7|4118.9|4124.7|4121.9|4120.7|4117.9|16
1600386300000|2020-09-17 23:45:00|4120.7|4117.9|4115.8|4113|4120.7|4117.9|4114.7|4111.9|133
1600386600000|2020-09-17 23:50:00|4115.7|4112.9|4116.8|4114|4118.8|4116|4114.7|4111.9|90
1600386900000|2020-09-17 23:55:00|4118.3|4115.5|4111.8|4109|4118.3|4115.5|4109.8|4107|167
1600387200000|2020-09-18 00:00:00|4112.3|4109.5|4110.8|4108|4114.8|4112|4107.8|4105|331
1600387500000|2020-09-18 00:05:00|4111.8|4109|4115.8|4113|4117.8|4115|4109.3|4106.5|87
1600387800000|2020-09-18 00:10:00|4116.3|4113.5|4125.9|4123.1|4128.8|4126|4115.8|4113|180
1600388100000|2020-09-18 00:15:00|4125.8|4123|4120.9|4118.1|4126.9|4124.1|4117.3|4114.5|113
1600388400000|2020-09-18 00:20:00|4120.8|4118|4115.8|4113|4121.9|4119.1|4115.8|4113|23
1600388700000|2020-09-18 00:25:00|4115.9|4113.1|4114.8|4112|4118.8|4116|4113.8|4111|5
1600389000000|2020-09-18 00:30:00|4114.9|4112.1|4119.8|4117|4121.8|4119|4114.8|4112|13
1600389300000|2020-09-18 00:35:00|4118.9|4116.1|4116.8|4114|4119.9|4117.1|4116.8|4114|35
1600389600000|2020-09-18 00:40:00|4115.9|4113.1|4113.9|4111.1|4116.9|4114.1|4112.8|4110|27
1600389900000|2020-09-18 00:45:00|4114.8|4112|4107.9|4105.1|4115.9|4113.1|4107.9|4105.1|67
1600390200000|2020-09-18 00:50:00|4108.8|4106|4105.8|4103|4109.8|4107|4103.9|4101.1|118
1600390500000|2020-09-18 00:55:00|4104.8|4102|4107.8|4105|4107.8|4105|4102.8|4100|96
1600390800000|2020-09-18 01:00:00|4108.8|4106|4118.8|4116|4122.8|4120|4107.8|4105|137
1600391100000|2020-09-18 01:05:00|4119.8|4117|4112.8|4110|4121.8|4119|4112.8|4110|86
1600391400000|2020-09-18 01:10:00|4112.9|4110.1|4113.8|4111|4115.8|4113|4110.8|4108|58
1600391700000|2020-09-18 01:15:00|4114.3|4111.5|4112.8|4110|4116.8|4114|4108.8|4106|24
1600392000000|2020-09-18 01:20:00|4111.9|4109.1|4116.8|4114|4117.3|4114.5|4109.9|4107.1|19
1600392300000|2020-09-18 01:25:00|4116.9|4114.1|4113.8|4111|4118.8|4116|4112.8|4110|48
1600392600000|2020-09-18 01:30:00|4113.9|4111.1|4105.3|4102.5|4116.8|4114|4102.8|4100|83
1600392900000|2020-09-18 01:35:00|4104.9|4102.1|4109.9|4107.1|4111.8|4109|4102.9|4100.1|62
1600393200000|2020-09-18 01:40:00|4109.8|4107|4112.9|4110.1|4113.9|4111.1|4107.8|4105|38
1600393500000|2020-09-18 01:45:00|4112.8|4110|4113.9|4111.1|4114.9|4112.1|4111.9|4109.1|13
1600393800000|2020-09-18 01:50:00|4113.8|4111|4122.9|4120.1|4122.9|4120.1|4113.8|4111|106
1600394100000|2020-09-18 01:55:00|4123.8|4121|4123.9|4121.1|4124.8|4122|4121.9|4119.1|51
1600394400000|2020-09-18 02:00:00|4124.8|4122|4121.9|4119.1|4128.9|4126.1|4119.9|4117.1|113
1600394700000|2020-09-18 02:05:00|4122.4|4119.6|4122.9|4120.1|4126.9|4124.1|4121.9|4119.1|24
1600395000000|2020-09-18 02:10:00|4122.8|4120|4119.8|4117|4122.9|4120.1|4116.8|4114|71
1600395300000|2020-09-18 02:15:00|4119.9|4117.1|4123.8|4121|4124.8|4122|4119.8|4117|37
1600395600000|2020-09-18 02:20:00|4123.9|4121.1|4121.9|4119.1|4124.8|4122|4121.8|4119|27
1600395900000|2020-09-18 02:25:00|4121.8|4119|4122.8|4120|4123.9|4121.1|4121.8|4119|11
1600396200000|2020-09-18 02:30:00|4122.9|4120.1|4125.8|4123|4128.9|4126.1|4122.9|4120.1|38
1600396500000|2020-09-18 02:35:00|4125.9|4123.1|4123.9|4121.1|4126.8|4124|4122.9|4120.1|14
1600396800000|2020-09-18 02:40:00|4123.8|4121|4125.9|4123.1|4126.8|4124|4120.9|4118.1|7
1600397100000|2020-09-18 02:45:00|4124.9|4122.1|4119.9|4117.1|4125.9|4123.1|4119.9|4117.1|11
1600397400000|2020-09-18 02:50:00|4120.8|4118|4120.9|4118.1|4122.8|4120|4119.8|4117|14
1600397700000|2020-09-18 02:55:00|4121.9|4119.1|4127.9|4125.1|4128.9|4126.1|4121.9|4119.1|42
1600398000000|2020-09-18 03:00:00|4128.9|4126.1|4130.9|4128.1|4131.4|4128.6|4127.4|4124.6|76
1600398300000|2020-09-18 03:05:00|4131.8|4129|4133.9|4131.1|4134.9|4132.1|4131.8|4129|84
1600398600000|2020-09-18 03:10:00|4134.9|4132.1|4134.9|4132.1|4137.9|4135.1|4133|4130.2|122
1600398900000|2020-09-18 03:15:00|4135.9|4133.1|4137.9|4135.1|4137.9|4135.1|4131.9|4129.1|104
1600399200000|2020-09-18 03:20:00|4138.9|4136.1|4139.9|4137.1|4140.9|4138.1|4137.9|4135.1|123
1600399500000|2020-09-18 03:25:00|4139.4|4136.6|4138.9|4136.1|4140|4137.2|4137.9|4135.1|32
1600399800000|2020-09-18 03:30:00|4137.9|4135.1|4136.9|4134.1|4140.9|4138.1|4135.9|4133.1|135
1600400100000|2020-09-18 03:35:00|4135.9|4133.1|4134.9|4132.1|4136.9|4134.1|4133.9|4131.1|21
1600400400000|2020-09-18 03:40:00|4135.4|4132.6|4136|4133.2|4137|4134.2|4134.9|4132.1|14
1600400700000|2020-09-18 03:45:00|4135.9|4133.1|4135.9|4133.1|4136.9|4134.1|4135|4132.2|9
1600401000000|2020-09-18 03:50:00|4136|4133.2|4135.9|4133.1|4137|4134.2|4135|4132.2|12
1600401300000|2020-09-18 03:55:00|4135|4132.2|4136|4133.2|4136|4133.2|4134|4131.2|24
1600401600000|2020-09-18 04:00:00|4135.9|4133.1|4135|4132.2|4135.9|4133.1|4132|4129.2|37
1600401900000|2020-09-18 04:05:00|4134.9|4132.1|4135|4132.2|4135|4132.2|4132.9|4130.1|15
1600402200000|2020-09-18 04:10:00|4134.9|4132.1|4134|4131.2|4136|4133.2|4134|4131.2|5
1600402500000|2020-09-18 04:15:00|4134.9|4132.1|4136.9|4134.1|4137|4134.2|4132.9|4130.1|8
1600402800000|2020-09-18 04:20:00|4136|4133.2|4138|4135.2|4140|4137.2|4136|4133.2|15
1600403100000|2020-09-18 04:25:00|4137.9|4135.1|4136.9|4134.1|4138.9|4136.1|4136|4133.2|44
1600403400000|2020-09-18 04:30:00|4137|4134.2|4139|4136.2|4139.9|4137.1|4136.9|4134.1|13
1600403700000|2020-09-18 04:35:00|4138.9|4136.1|4140|4137.2|4141.9|4139.1|4138.4|4135.6|40
1600404000000|2020-09-18 04:40:00|4140.9|4138.1|4141.9|4139.1|4142.9|4140.1|4139.9|4137.1|64
1600404300000|2020-09-18 04:45:00|4142|4139.2|4144.9|4142.1|4147|4144.2|4140.9|4138.1|442
1600404600000|2020-09-18 04:50:00|4145|4142.2|4150|4147.2|4151|4148.2|4144|4141.2|115
1600404900000|2020-09-18 04:55:00|4149.5|4146.7|4149|4146.2|4152|4149.2|4146|4143.2|71
1600405200000|2020-09-18 05:00:00|4148.9|4146.1|4144.9|4142.1|4149.9|4147.1|4144.9|4142.1|81
1600405500000|2020-09-18 05:05:00|4145|4142.2|4143.9|4141.1|4149.9|4147.1|4141.9|4139.1|45
1600405800000|2020-09-18 05:10:00|4144|4141.2|4142|4139.2|4144.9|4142.1|4141.5|4138.7|24
1600406100000|2020-09-18 05:15:00|4141.9|4139.1|4143.9|4141.1|4144|4141.2|4140.9|4138.1|43
1600406400000|2020-09-18 05:20:00|4143|4140.2|4145|4142.2|4146|4143.2|4142.9|4140.1|19
1600406700000|2020-09-18 05:25:00|4144.9|4142.1|4149|4146.2|4150|4147.2|4144.9|4142.1|31
1600407000000|2020-09-18 05:30:00|4148.9|4146.1|4149|4146.2|4153|4150.2|4148|4145.2|35
1600407300000|2020-09-18 05:35:00|4148.9|4146.1|4143|4140.2|4148.9|4146.1|4143|4140.2|60
1600407600000|2020-09-18 05:40:00|4142.9|4140.1|4146|4143.2|4146|4143.2|4141.9|4139.1|50
1600407900000|2020-09-18 05:45:00|4146.9|4144.1|4143|4140.2|4149|4146.2|4142.9|4140.1|38
1600408200000|2020-09-18 05:50:00|4142.9|4140.1|4140.9|4138.1|4142.9|4140.1|4137|4134.2|96
1600408500000|2020-09-18 05:55:00|4140|4137.2|4145|4142.2|4145|4142.2|4140|4137.2|33
1600408800000|2020-09-18 06:00:00|4144.9|4142.1|4146.9|4144.1|4148.9|4146.1|4144.9|4142.1|126
1600409100000|2020-09-18 06:05:00|4146.5|4143.7|4149.9|4147.1|4149.9|4147.1|4145|4142.2|75
1600409400000|2020-09-18 06:10:00|4150|4147.2|4150|4147.2|4154.5|4151.7|4147.9|4145.1|98
1600409700000|2020-09-18 06:15:00|4149.9|4147.1|4149.9|4147.1|4152|4149.2|4148.9|4146.1|56
1600410000000|2020-09-18 06:20:00|4150|4147.2|4151.9|4149.1|4153.9|4151.1|4149|4146.2|34
1600410300000|2020-09-18 06:25:00|4151|4148.2|4152|4149.2|4158.9|4156.1|4150.5|4147.7|103
1600410600000|2020-09-18 06:30:00|4151.5|4148.7|4151|4148.2|4151.5|4148.7|4143|4140.2|92
1600410900000|2020-09-18 06:35:00|4150.5|4147.7|4158|4155.2|4158|4155.2|4150|4147.2|71
1600411200000|2020-09-18 06:40:00|4158.5|4155.7|4153|4150.2|4158.5|4155.7|4153|4150.2|42
1600411500000|2020-09-18 06:45:00|4154|4151.2|4153|4150.2|4156|4153.2|4151|4148.2|57
1600411800000|2020-09-18 06:50:00|4152.5|4149.7|4153|4150.2|4155|4152.2|4150|4147.2|127
1600412100000|2020-09-18 06:55:00|4152|4149.2|4156|4153.2|4157|4154.2|4152|4149.2|54
1600412400000|2020-09-18 07:00:00|4156.5|4153.7|4160|4157.2|4163|4160.2|4156|4153.2|280
1600412700000|2020-09-18 07:05:00|4160.5|4157.7|4164|4161.2|4171|4168.2|4160|4157.2|351
1600413000000|2020-09-18 07:10:00|4164.5|4161.7|4162|4159.2|4170|4167.2|4161|4158.2|111
1600413300000|2020-09-18 07:15:00|4161.5|4158.7|4163|4160.2|4165|4162.2|4159|4156.2|126
1600413600000|2020-09-18 07:20:00|4163.1|4160.3|4169.1|4166.3|4169.1|4166.3|4162.1|4159.3|90
1600413900000|2020-09-18 07:25:00|4169|4166.2|4167|4164.2|4169.5|4166.7|4166|4163.2|86
1600414200000|2020-09-18 07:30:00|4167.1|4164.3|4155.1|4152.3|4170|4167.2|4154|4151.2|169
1600414500000|2020-09-18 07:35:00|4155|4152.2|4148|4145.2|4156|4153.2|4147|4144.2|474
1600414800000|2020-09-18 07:40:00|4148.9|4146.1|4144.9|4142.1|4151|4148.2|4143|4140.2|161
1600415100000|2020-09-18 07:45:00|4144|4141.2|4147|4144.2|4147|4144.2|4142.9|4140.1|67
1600415400000|2020-09-18 07:50:00|4148|4145.2|4145|4142.2|4150|4147.2|4145|4142.2|82
1600415700000|2020-09-18 07:55:00|4144|4141.2|4134|4131.2|4144|4141.2|4132.9|4130.1|252
1600416000000|2020-09-18 08:00:00|4134.1|4131.3|4140|4137.2|4143|4140.2|4131|4128.2|188
1600416300000|2020-09-18 08:05:00|4140.1|4137.3|4131|4128.2|4141|4138.2|4131|4128.2|68
1600416600000|2020-09-18 08:10:00|4129|4126.2|4137|4134.2|4137.1|4134.3|4127|4124.2|623
1600416900000|2020-09-18 08:15:00|4137.1|4134.3|4137|4134.2|4138.1|4135.3|4130|4127.2|179
1600417200000|2020-09-18 08:20:00|4136.1|4133.3|4133|4130.2|4140.1|4137.3|4132|4129.2|154
1600417500000|2020-09-18 08:25:00|4133.1|4130.3|4136.1|4133.3|4137.1|4134.3|4124|4121.2|245
1600417800000|2020-09-18 08:30:00|4136|4133.2|4122.1|4119.3|4136|4133.2|4118|4115.2|401
1600418100000|2020-09-18 08:35:00|4123|4120.2|4123|4120.2|4126.1|4123.3|4121|4118.2|356
1600418400000|2020-09-18 08:40:00|4122.6|4119.8|4128|4125.2|4128.1|4125.3|4120.1|4117.3|142
1600418700000|2020-09-18 08:45:00|4128.1|4125.3|4121|4118.2|4128.1|4125.3|4118|4115.2|191
1600419000000|2020-09-18 08:50:00|4120.1|4117.3|4120|4117.2|4121.1|4118.3|4114|4111.2|167
1600419300000|2020-09-18 08:55:00|4119.1|4116.3|4116.1|4113.3|4122|4119.2|4116.1|4113.3|74
1600419600000|2020-09-18 09:00:00|4116.6|4113.8|4124|4121.2|4125|4122.2|4116.1|4113.3|188
1600419900000|2020-09-18 09:05:00|4123.1|4120.3|4125|4122.2|4125.1|4122.3|4117.1|4114.3|103
1600420200000|2020-09-18 09:10:00|4124.1|4121.3|4131|4128.2|4131.1|4128.3|4123.1|4120.3|114
1600420500000|2020-09-18 09:15:00|4130|4127.2|4127.1|4124.3|4132|4129.2|4126.1|4123.3|63
1600420800000|2020-09-18 09:20:00|4126.1|4123.3|4126|4123.2|4127|4124.2|4123|4120.2|48
1600421100000|2020-09-18 09:25:00|4126.1|4123.3|4130|4127.2|4131|4128.2|4125.1|4122.3|39
1600421400000|2020-09-18 09:30:00|4130.5|4127.7|4131.1|4128.3|4135.1|4132.3|4129|4126.2|149
1600421700000|2020-09-18 09:35:00|4131|4128.2|4134.1|4131.3|4134.1|4131.3|4129|4126.2|43
1600422000000|2020-09-18 09:40:00|4135.1|4132.3|4135.1|4132.3|4137.1|4134.3|4134.1|4131.3|64
1600422300000|2020-09-18 09:45:00|4134.1|4131.3|4134.1|4131.3|4137.1|4134.3|4132.1|4129.3|36
1600422600000|2020-09-18 09:50:00|4134.6|4131.8|4126.1|4123.3|4135.1|4132.3|4124.1|4121.3|82
1600422900000|2020-09-18 09:55:00|4126.6|4123.8|4130.1|4127.3|4133.1|4130.3|4126.1|4123.3|87
1600423200000|2020-09-18 10:00:00|4129.1|4126.3|4129.1|4126.3|4131.1|4128.3|4127.1|4124.3|49
1600423500000|2020-09-18 10:05:00|4128.6|4125.8|4134.1|4131.3|4135.1|4132.3|4128.1|4125.3|44
1600423800000|2020-09-18 10:10:00|4134.6|4131.8|4137.1|4134.3|4139.1|4136.3|4134.1|4131.3|139
1600424100000|2020-09-18 10:15:00|4136.1|4133.3|4134.1|4131.3|4136.1|4133.3|4132.1|4129.3|74
1600424400000|2020-09-18 10:20:00|4133.1|4130.3|4131.1|4128.3|4140.1|4137.3|4131.1|4128.3|134
1600424700000|2020-09-18 10:25:00|4131.6|4128.8|4135.1|4132.3|4135.6|4132.8|4131.1|4128.3|43
1600425000000|2020-09-18 10:30:00|4134.6|4131.8|4144.2|4141.4|4144.2|4141.4|4134.1|4131.3|146
1600425300000|2020-09-18 10:35:00|4144.1|4141.3|4141.2|4138.4|4145.2|4142.4|4140.2|4137.4|113
1600425600000|2020-09-18 10:40:00|4142.2|4139.4|4138.2|4135.4|4142.2|4139.4|4138.1|4135.3|120
1600425900000|2020-09-18 10:45:00|4137.6|4134.8|4132.1|4129.3|4137.6|4134.8|4129.1|4126.3|110
1600426200000|2020-09-18 10:50:00|4132.2|4129.4|4134.2|4131.4|4137.1|4134.3|4132.1|4129.3|74
1600426500000|2020-09-18 10:55:00|4134.6|4131.8|4133.2|4130.4|4136.1|4133.3|4132.1|4129.3|38
1600426800000|2020-09-18 11:00:00|4133.1|4130.3|4130.6|4127.8|4135.1|4132.3|4128.1|4125.3|78
1600427100000|2020-09-18 11:05:00|4131.1|4128.3|4128.1|4125.3|4132.1|4129.3|4126.1|4123.3|57
1600427400000|2020-09-18 11:10:00|4128.2|4125.4|4130.2|4127.4|4138.2|4135.4|4128.1|4125.3|122
1600427700000|2020-09-18 11:15:00|4130.1|4127.3|4105.1|4102.3|4130.2|4127.4|4104.1|4101.3|492
1600428000000|2020-09-18 11:20:00|4104.1|4101.3|4095.2|4092.4|4108.2|4105.4|4090.1|4087.3|1205
1600428300000|2020-09-18 11:25:00|4096.1|4093.3|4096.2|4093.4|4103.2|4100.4|4096.1|4093.3|235
1600428600000|2020-09-18 11:30:00|4097.1|4094.3|4102.2|4099.4|4103.2|4100.4|4093.1|4090.3|243
1600428900000|2020-09-18 11:35:00|4103.1|4100.3|4087.2|4084.4|4103.1|4100.3|4086.1|4083.3|292
1600429200000|2020-09-18 11:40:00|4087.1|4084.3|4098.1|4095.3|4099.1|4096.3|4086.1|4083.3|129
1600429500000|2020-09-18 11:45:00|4097.2|4094.4|4089.2|4086.4|4097.2|4094.4|4088.2|4085.4|496
1600429800000|2020-09-18 11:50:00|4089.1|4086.3|4084.2|4081.4|4091.1|4088.3|4081.2|4078.4|403
1600430100000|2020-09-18 11:55:00|4083.3|4080.5|4093.2|4090.4|4094.2|4091.4|4081.3|4078.5|214
1600430400000|2020-09-18 12:00:00|4094.2|4091.4|4084.2|4081.4|4097.2|4094.4|4080.3|4077.5|302
1600430700000|2020-09-18 12:05:00|4083.2|4080.4|4079.3|4076.5|4089.3|4086.5|4078.3|4075.5|437
1600431000000|2020-09-18 12:10:00|4079.2|4076.4|4058.2|4055.4|4080.3|4077.5|4057.2|4054.4|641
1600431300000|2020-09-18 12:15:00|4058.3|4055.5|4068.3|4065.5|4069.3|4066.5|4052.3|4049.5|1770
1600431600000|2020-09-18 12:20:00|4069.2|4066.4|4082.3|4079.5|4082.3|4079.5|4066.3|4063.5|1296
1600431900000|2020-09-18 12:25:00|4082.4|4079.6|4084.3|4081.5|4084.4|4081.6|4076.4|4073.6|314
1600432200000|2020-09-18 12:30:00|4084.4|4081.6|4081.3|4078.5|4087.8|4085|4075.3|4072.5|514
1600432500000|2020-09-18 12:35:00|4081.4|4078.6|4095.4|4092.6|4096.4|4093.6|4080.3|4077.5|349
1600432800000|2020-09-18 12:40:00|4095.3|4092.5|4093.3|4090.5|4102.4|4099.6|4090.3|4087.5|433
1600433100000|2020-09-18 12:45:00|4093.4|4090.6|4092.3|4089.5|4098.3|4095.5|4090.3|4087.5|188
1600433400000|2020-09-18 12:50:00|4091.4|4088.6|4090.2|4087.4|4097.3|4094.5|4087.2|4084.4|1379
1600433700000|2020-09-18 12:55:00|4090.3|4087.5|4104.2|4101.4|4107.2|4104.4|4086.7|4083.9|2736
1600434000000|2020-09-18 13:00:00|4103.8|4101|4124.2|4121.4|4124.3|4121.5|4103.3|4100.5|1277
1600434300000|2020-09-18 13:05:00|4123.3|4120.5|4123.2|4120.4|4130.3|4127.5|4114.2|4111.4|524
1600434600000|2020-09-18 13:10:00|4123.3|4120.5|4138.2|4135.4|4140.3|4137.5|4122.3|4119.5|748
1600434900000|2020-09-18 13:15:00|4137.8|4135|4131.2|4128.4|4139.3|4136.5|4126.2|4123.4|890
1600435200000|2020-09-18 13:20:00|4130.3|4127.5|4124.3|4121.5|4133.2|4130.4|4120.8|4118|451
1600435500000|2020-09-18 13:25:00|4124.2|4121.4|4121.3|4118.5|4130.2|4127.4|4119.2|4116.4|376
1600435800000|2020-09-18 13:30:00|4122.2|4119.4|4143.3|4140.5|4144.3|4141.5|4117.3|4114.5|920
1600436100000|2020-09-18 13:35:00|4145.2|4142.4|4135.2|4132.4|4148.3|4145.5|4131.3|4128.5|684
1600436400000|2020-09-18 13:40:00|4134.7|4131.9|4142.2|4139.4|4144.2|4141.4|4134.2|4131.4|229
1600436700000|2020-09-18 13:45:00|4143.2|4140.4|4126.2|4123.4|4143.2|4140.4|4126.2|4123.4|1611
1600437000000|2020-09-18 13:50:00|4127.2|4124.4|4136.2|4133.4|4136.2|4133.4|4122.2|4119.4|375
1600437300000|2020-09-18 13:55:00|4136.1|4133.3|4143.2|4140.4|4146.3|4143.5|4131.2|4128.4|747
1600437600000|2020-09-18 14:00:00|4144.2|4141.4|4139.3|4136.5|4148.2|4145.4|4137.3|4134.5|333
1600437900000|2020-09-18 14:05:00|4138.3|4135.5|4148.3|4145.5|4152.3|4149.5|4132.3|4129.5|470
1600438200000|2020-09-18 14:10:00|4149.3|4146.5|4151.3|4148.5|4153.3|4150.5|4145.3|4142.5|293
1600438500000|2020-09-18 14:15:00|4152.2|4149.4|4154.3|4151.5|4156.3|4153.5|4148.3|4145.5|435
1600438800000|2020-09-18 14:20:00|4154.8|4152|4145.8|4143|4155.3|4152.5|4144.3|4141.5|1013
1600439100000|2020-09-18 14:25:00|4145.3|4142.5|4146.3|4143.5|4150.4|4147.6|4142.4|4139.6|1367
1600439400000|2020-09-18 14:30:00|4147.3|4144.5|4144.3|4141.5|4155.3|4152.5|4143.3|4140.5|1018
1600439700000|2020-09-18 14:35:00|4143.4|4140.6|4148.4|4145.6|4155.4|4152.6|4143.3|4140.5|795
1600440000000|2020-09-18 14:40:00|4149.4|4146.6|4154.4|4151.6|4154.4|4151.6|4144.4|4141.6|473
1600440300000|2020-09-18 14:45:00|4154.3|4151.5|4146.3|4143.5|4155.3|4152.5|4144.3|4141.5|746
1600440600000|2020-09-18 14:50:00|4146.4|4143.6|4148.4|4145.6|4156.4|4153.6|4146.3|4143.5|398
1600440900000|2020-09-18 14:55:00|4149.4|4146.6|4156.4|4153.6|4158.3|4155.5|4149.3|4146.5|258
1600441200000|2020-09-18 15:00:00|4155.4|4152.6|4150.4|4147.6|4156.3|4153.5|4144.4|4141.6|1019
1600441500000|2020-09-18 15:05:00|4151.4|4148.6|4148.4|4145.6|4155.4|4152.6|4145.4|4142.6|358
1600441800000|2020-09-18 15:10:00|4148|4145.2|4148.4|4145.6|4149.4|4146.6|4144.4|4141.6|138
1600442100000|2020-09-18 15:15:00|4149.4|4146.6|4146.4|4143.6|4151.4|4148.6|4139.4|4136.6|369
1600442400000|2020-09-18 15:20:00|4147.4|4144.6|4152.4|4149.6|4155.4|4152.6|4144.4|4141.6|238
1600442700000|2020-09-18 15:25:00|4151.4|4148.6|4147.4|4144.6|4152.4|4149.6|4143.4|4140.6|560
1600443000000|2020-09-18 15:30:00|4146.4|4143.6|4148.4|4145.6|4153.4|4150.6|4143.4|4140.6|997
1600443300000|2020-09-18 15:35:00|4147.4|4144.6|4142.4|4139.6|4152.4|4149.6|4139.5|4136.7|844
1600443600000|2020-09-18 15:40:00|4142.5|4139.7|4138.4|4135.6|4148.5|4145.7|4136.4|4133.6|382
1600443900000|2020-09-18 15:45:00|4138.5|4135.7|4141.5|4138.7|4145.4|4142.6|4138.4|4135.6|559
1600444200000|2020-09-18 15:50:00|4141.4|4138.6|4139.4|4136.6|4143.5|4140.7|4137.4|4134.6|203
1600444500000|2020-09-18 15:55:00|4139.5|4136.7|4142.5|4139.7|4145.4|4142.6|4138.4|4135.6|213
1600444800000|2020-09-18 16:00:00|4143.4|4140.6|4132.4|4129.6|4144.4|4141.6|4129.5|4126.7|497
1600445100000|2020-09-18 16:05:00|4132|4129.2|4138.5|4135.7|4141.5|4138.7|4129.4|4126.6|409
1600445400000|2020-09-18 16:10:00|4139.5|4136.7|4133.5|4130.7|4140.5|4137.7|4133.5|4130.7|176
1600445700000|2020-09-18 16:15:00|4132.5|4129.7|4130.5|4127.7|4132.5|4129.7|4123.5|4120.7|267
1600446000000|2020-09-18 16:20:00|4130.4|4127.6|4125.5|4122.7|4131.5|4128.7|4121.5|4118.7|226
1600446300000|2020-09-18 16:25:00|4125|4122.2|4119.5|4116.7|4129|4126.2|4118.5|4115.7|291
1600446600000|2020-09-18 16:30:00|4118.5|4115.7|4119.5|4116.7|4122.5|4119.7|4115.5|4112.7|626
1600446900000|2020-09-18 16:35:00|4120.5|4117.7|4122.5|4119.7|4125.5|4122.7|4118.5|4115.7|235
1600447200000|2020-09-18 16:40:00|4121.5|4118.7|4114.5|4111.7|4122.5|4119.7|4112.5|4109.7|308
1600447500000|2020-09-18 16:45:00|4115.5|4112.7|4119.5|4116.7|4121.5|4118.7|4115.5|4112.7|520
1600447800000|2020-09-18 16:50:00|4119|4116.2|4117.5|4114.7|4122.5|4119.7|4117.5|4114.7|195
1600448100000|2020-09-18 16:55:00|4116.5|4113.7|4121.5|4118.7|4122|4119.2|4109.5|4106.7|498
1600448400000|2020-09-18 17:00:00|4122.5|4119.7|4126.5|4123.7|4129.5|4126.7|4120.5|4117.7|272
1600448700000|2020-09-18 17:05:00|4127.5|4124.7|4124.5|4121.7|4128.5|4125.7|4124.5|4121.7|402
1600449000000|2020-09-18 17:10:00|4125.5|4122.7|4121.5|4118.7|4128|4125.2|4120.5|4117.7|120
1600449300000|2020-09-18 17:15:00|4120.5|4117.7|4109.5|4106.7|4122.5|4119.7|4108.5|4105.7|431
1600449600000|2020-09-18 17:20:00|4109.6|4106.8|4110.5|4107.7|4114.5|4111.7|4108.6|4105.8|312
1600449900000|2020-09-18 17:25:00|4110.6|4107.8|4085.5|4082.7|4112.5|4109.7|4085.5|4082.7|643
1600450200000|2020-09-18 17:30:00|4085.6|4082.8|4085.6|4082.8|4090.5|4087.7|4080.6|4077.8|401
1600450500000|2020-09-18 17:35:00|4086.6|4083.8|4086.6|4083.8|4087.6|4084.8|4080.6|4077.8|451
1600450800000|2020-09-18 17:40:00|4086.5|4083.7|4083.6|4080.8|4086.6|4083.8|4077.6|4074.8|466
1600451100000|2020-09-18 17:45:00|4084.5|4081.7|4088.6|4085.8|4092.5|4089.7|4081.1|4078.3|519
1600451400000|2020-09-18 17:50:00|4089|4086.2|4100.5|4097.7|4100.6|4097.8|4089|4086.2|416
1600451700000|2020-09-18 17:55:00|4100.6|4097.8|4104.6|4101.8|4104.6|4101.8|4097.5|4094.7|1389
1600452000000|2020-09-18 18:00:00|4103.6|4100.8|4106.6|4103.8|4106.6|4103.8|4099.6|4096.8|278
1600452300000|2020-09-18 18:05:00|4105.6|4102.8|4109.6|4106.8|4110.6|4107.8|4105.6|4102.8|354
1600452600000|2020-09-18 18:10:00|4110.6|4107.8|4109.6|4106.8|4110.6|4107.8|4104.6|4101.8|403
1600452900000|2020-09-18 18:15:00|4110.6|4107.8|4104.6|4101.8|4112.6|4109.8|4100.6|4097.8|579
1600453200000|2020-09-18 18:20:00|4105.6|4102.8|4109.6|4106.8|4115.6|4112.8|4102.6|4099.8|2522
1600453500000|2020-09-18 18:25:00|4110.6|4107.8|4130.5|4127.7|4138.6|4135.8|4110.6|4107.8|3204
1600453800000|2020-09-18 18:30:00|4130.4|4127.6|4129.5|4126.7|4134|4131.2|4126.5|4123.7|1021
1600454100000|2020-09-18 18:35:00|4130.5|4127.7|4128.5|4125.7|4135.5|4132.7|4127.5|4124.7|339
1600454400000|2020-09-18 18:40:00|4128.6|4125.8|4129.6|4126.8|4130.6|4127.8|4127.5|4124.7|246
1600454700000|2020-09-18 18:45:00|4130.1|4127.3|4126.6|4123.8|4132.5|4129.7|4126.1|4123.3|432
1600455000000|2020-09-18 18:50:00|4127.5|4124.7|4123.6|4120.8|4129.6|4126.8|4123.6|4120.8|342
1600455300000|2020-09-18 18:55:00|4124.5|4121.7|4126.5|4123.7|4126.5|4123.7|4121.6|4118.8|130
1600455600000|2020-09-18 19:00:00|4126.6|4123.8|4123.6|4120.8|4127.6|4124.8|4121.6|4118.8|120
1600455900000|2020-09-18 19:05:00|4123.5|4120.7|4118.5|4115.7|4124.1|4121.3|4116.6|4113.8|252
1600456200000|2020-09-18 19:10:00|4118.6|4115.8|4113.6|4110.8|4121.6|4118.8|4113.5|4110.7|165
1600456500000|2020-09-18 19:15:00|4114.5|4111.7|4116.6|4113.8|4117.6|4114.8|4111.6|4108.8|280
1600456800000|2020-09-18 19:20:00|4117.1|4114.3|4118.5|4115.7|4118.6|4115.8|4115.5|4112.7|72
1600457100000|2020-09-18 19:25:00|4118.6|4115.8|4121.6|4118.8|4121.6|4118.8|4117.6|4114.8|59
1600457400000|2020-09-18 19:30:00|4121.5|4118.7|4121.6|4118.8|4124.6|4121.8|4118.6|4115.8|88
1600457700000|2020-09-18 19:35:00|4121.5|4118.7|4125.1|4122.3|4126.5|4123.7|4121.1|4118.3|106
1600458000000|2020-09-18 19:40:00|4124.6|4121.8|4121.5|4118.7|4125.5|4122.7|4121.5|4118.7|97
1600458300000|2020-09-18 19:45:00|4122.5|4119.7|4117.5|4114.7|4122.5|4119.7|4115.5|4112.7|193623
1600458600000|2020-09-18 19:50:00|4117|4114.2|4112.6|4109.8|4117.5|4114.7|4112.6|4109.8|370
1600458900000|2020-09-18 19:55:00|4112.5|4109.7|4106.1|4103.3|4113.6|4110.8|4105.6|4102.8|619
1600459200000|2020-09-18 20:00:00|4106.5|4103.7|4107.6|4104.8|4111.6|4108.8|4106.5|4103.7|282
1600459500000|2020-09-18 20:05:00|4107.1|4104.3|4107.6|4104.8|4109.6|4106.8|4107.1|4104.3|204
1600459800000|2020-09-18 20:10:00|4108.6|4105.8|4107.6|4104.8|4108.6|4105.8|4106.6|4103.8|139
1600460100000|2020-09-18 20:15:00|4108.6|4105.8|4104.6|4101.8|4109.6|4106.8|4104.6|4101.8|94
1600460400000|2020-09-18 20:20:00|4105.5|4102.7|4106.6|4103.8|4107.6|4104.8|4104.6|4101.8|102
1600460700000|2020-09-18 20:25:00|4106.5|4103.7|4110.6|4107.8|4111.6|4108.8|4105.6|4102.8|139
1600461000000|2020-09-18 20:30:00|4111.6|4108.8|4105.6|4102.8|4112.1|4109.3|4105.6|4102.8|239
1600461300000|2020-09-18 20:35:00|4105.8|4103|4107.6|4104.8|4108.6|4105.8|4105.6|4102.8|730
1600461600000|2020-09-18 20:40:00|4107.7|4104.9|4110.1|4107.3|4110.6|4107.8|4107.7|4104.9|175
1600461900000|2020-09-18 20:45:00|4110.6|4107.8|4118.6|4115.8|4119.6|4116.8|4106.6|4103.8|355
1600462200000|2020-09-18 20:50:00|4119.2|4116.4|4118.6|4115.8|4121.1|4118.3|4113.6|4110.8|208
1600462500000|2020-09-18 20:55:00|4118.1|4115.3|4117.2|4113.2|4122.1|4117.8|4113.1|4106.7|172
1600639200000|2020-09-20 22:00:00|4112.9|4110.1|4084.4|4081.6|4116|4113.1|4079.4|4076|226
1600639500000|2020-09-20 22:05:00|4085.9|4083.1|4090.9|4088.1|4094|4091.1|4081.9|4078.5|40
1600639800000|2020-09-20 22:10:00|4091.4|4088.6|4090.9|4088.1|4092.5|4089.1|4087.9|4084|19
1600640100000|2020-09-20 22:15:00|4091.9|4089.1|4101.5|4097.5|4101.9|4099.1|4090.9|4086|39
1600640400000|2020-09-20 22:20:00|4101|4097|4098.9|4096.1|4103|4100.1|4098.9|4095.5|9
1600640700000|2020-09-20 22:25:00|4097.9|4095.1|4100.9|4098.1|4101|4098.1|4097.9|4095.1|14
1600641000000|2020-09-20 22:30:00|4101.9|4099.1|4103.9|4101.1|4105.9|4103.1|4100.9|4098|89
1600641300000|2020-09-20 22:35:00|4102.9|4100.1|4097.9|4095.1|4102.9|4100.1|4096.9|4094.1|6
1600641600000|2020-09-20 22:40:00|4098.9|4096.1|4092.9|4090.1|4100|4096.1|4092.4|4089.5|32
1600641900000|2020-09-20 22:45:00|4091.9|4089.1|4094.9|4092.1|4095.5|4092.1|4090.9|4088|12
1600642200000|2020-09-20 22:50:00|4094.4|4091.6|4094.9|4092.1|4097.5|4094.1|4094.4|4091.5|2
1600642500000|2020-09-20 22:55:00|4097|4093|4094.9|4092.1|4097|4094.1|4093.9|4091.1|8
1600642800000|2020-09-20 23:00:00|4095.9|4093.1|4097.9|4095.1|4098.9|4096.1|4095.4|4092.6|3908
1600643100000|2020-09-20 23:05:00|4098.9|4096.1|4103.9|4101.1|4105.9|4103.1|4097.4|4094.6|288
1600643400000|2020-09-20 23:10:00|4102.9|4100.1|4105.9|4103.1|4106.4|4103.6|4102.9|4100.1|139
1600643700000|2020-09-20 23:15:00|4106.4|4103.6|4108.9|4106.1|4108.9|4106.1|4104.9|4102.1|114
1600644000000|2020-09-20 23:20:00|4109.9|4107.1|4106.9|4104.1|4109.9|4107.1|4106.9|4104.1|85
1600644300000|2020-09-20 23:25:00|4104.9|4102.1|4104.9|4102.1|4105.9|4103.1|4102.9|4100.1|153
1600644600000|2020-09-20 23:30:00|4105.9|4103.1|4113.9|4111.1|4114.9|4112.1|4103.9|4101.1|281
1600644900000|2020-09-20 23:35:00|4114.9|4112.1|4113.9|4111.1|4117.9|4115.1|4112.9|4110.1|286
1600645200000|2020-09-20 23:40:00|4112.9|4110.1|4111.9|4109.1|4114.9|4112.1|4111.9|4109.1|98
1600645500000|2020-09-20 23:45:00|4111.4|4108.6|4113.9|4111.1|4113.9|4111.1|4109.9|4107.1|119
1600645800000|2020-09-20 23:50:00|4112.9|4110.1|4105.9|4103.1|4112.9|4110.1|4105.9|4103.1|261
1600646100000|2020-09-20 23:55:00|4106.9|4104.1|4105|4102.2|4106.9|4104.1|4104|4101.2|70
1600646400000|2020-09-21 00:00:00|4104.9|4102.1|4109|4106.2|4111|4108.2|4102|4099.2|287
1600646700000|2020-09-21 00:05:00|4108|4105.2|4098|4095.2|4108|4105.2|4098|4095.2|233
1600647000000|2020-09-21 00:10:00|4097|4094.2|4099|4096.2|4101|4098.2|4097|4094.2|243
1600647300000|2020-09-21 00:15:00|4100|4097.2|4103|4100.2|4104|4101.2|4098|4095.2|187
1600647600000|2020-09-21 00:20:00|4104|4101.2|4105|4102.2|4106|4103.2|4103.5|4100.7|167
1600647900000|2020-09-21 00:25:00|4104|4101.2|4108.5|4105.7|4111|4108.2|4104|4101.2|267
1600648200000|2020-09-21 00:30:00|4108|4105.2|4109|4106.2|4111|4108.2|4107|4104.2|142
1600648500000|2020-09-21 00:35:00|4108|4105.2|4111|4108.2|4112|4109.2|4107|4104.2|89
1600648800000|2020-09-21 00:40:00|4110|4107.2|4109|4106.2|4111|4108.2|4108|4105.2|79
1600649100000|2020-09-21 00:45:00|4108|4105.2|4108|4105.2|4113|4110.2|4106|4103.2|215
1600649400000|2020-09-21 00:50:00|4107|4104.2|4106|4103.2|4109|4106.2|4106|4103.2|192
1600649700000|2020-09-21 00:55:00|4107|4104.2|4106|4103.2|4108|4105.2|4105|4102.2|75
1600650000000|2020-09-21 01:00:00|4107|4104.2|4103|4100.2|4109|4106.2|4100|4097.2|456
1600650300000|2020-09-21 01:05:00|4103.5|4100.7|4102.5|4099.7|4104|4101.2|4101|4098.2|179
1600650600000|2020-09-21 01:10:00|4102|4099.2|4101|4098.2|4105|4102.2|4099|4096.2|154
1600650900000|2020-09-21 01:15:00|4102|4099.2|4114|4111.2|4115|4112.2|4101|4098.2|329
1600651200000|2020-09-21 01:20:00|4115|4112.2|4127|4124.2|4128|4125.2|4114|4111.2|879
1600651500000|2020-09-21 01:25:00|4126.5|4123.7|4127|4124.2|4130|4127.2|4122|4119.2|575
1600651800000|2020-09-21 01:30:00|4128|4125.2|4132|4129.2|4133|4130.2|4126|4123.2|631
1600652100000|2020-09-21 01:35:00|4133|4130.2|4132|4129.2|4136|4133.2|4132|4129.2|638
1600652400000|2020-09-21 01:40:00|4133|4130.2|4138|4135.2|4138|4135.2|4132|4129.2|429
1600652700000|2020-09-21 01:45:00|4137.5|4134.7|4134|4131.2|4140|4137.2|4133|4130.2|394
1600653000000|2020-09-21 01:50:00|4133|4130.2|4131|4128.2|4134|4131.2|4130|4127.2|610
1600653300000|2020-09-21 01:55:00|4132|4129.2|4124|4121.2|4133|4130.2|4122|4119.2|604
1600653600000|2020-09-21 02:00:00|4125|4122.2|4130|4127.2|4131|4128.2|4124|4121.2|264
1600653900000|2020-09-21 02:05:00|4131|4128.2|4131|4128.2|4132|4129.2|4127|4124.2|207
1600654200000|2020-09-21 02:10:00|4132|4129.2|4131|4128.2|4135|4132.2|4130|4127.2|262
1600654500000|2020-09-21 02:15:00|4132|4129.2|4137.1|4134.3|4137.1|4134.3|4132|4129.2|263
1600654800000|2020-09-21 02:20:00|4137|4134.2|4143.1|4140.3|4145.1|4142.3|4133.6|4130.8|565
1600655100000|2020-09-21 02:25:00|4142.1|4139.3|4145.1|4142.3|4146.1|4143.3|4142.1|4139.3|317
1600655400000|2020-09-21 02:30:00|4145.6|4142.8|4146.1|4143.3|4150.1|4147.3|4145.1|4142.3|403
1600655700000|2020-09-21 02:35:00|4146.6|4143.8|4143.1|4140.3|4147.1|4144.3|4142.1|4139.3|259
1600656000000|2020-09-21 02:40:00|4143.6|4140.8|4143.1|4140.3|4144.1|4141.3|4141.1|4138.3|185
1600656300000|2020-09-21 02:45:00|4143.6|4140.8|4140.1|4137.3|4144.1|4141.3|4139.1|4136.3|305
1600656600000|2020-09-21 02:50:00|4139.1|4136.3|4140.1|4137.3|4142.1|4139.3|4139.1|4136.3|100
1600656900000|2020-09-21 02:55:00|4139.6|4136.8|4137.1|4134.3|4140.1|4137.3|4137.1|4134.3|205
1600657200000|2020-09-21 03:00:00|4138.1|4135.3|4137.1|4134.3|4138.1|4135.3|4132.1|4129.3|369
1600657500000|2020-09-21 03:05:00|4136.1|4133.3|4138.1|4135.3|4139.1|4136.3|4135.1|4132.3|158
1600657800000|2020-09-21 03:10:00|4138.6|4135.8|4137.1|4134.3|4140.1|4137.3|4137.1|4134.3|246
1600658100000|2020-09-21 03:15:00|4138.1|4135.3|4130.1|4127.3|4138.1|4135.3|4130.1|4127.3|268
1600658400000|2020-09-21 03:20:00|4131.1|4128.3|4142.1|4139.3|4143.1|4140.3|4131.1|4128.3|452
1600658700000|2020-09-21 03:25:00|4141.1|4138.3|4142.1|4139.3|4144.1|4141.3|4140.1|4137.3|236
1600659000000|2020-09-21 03:30:00|4141.1|4138.3|4141.1|4138.3|4143.1|4140.3|4141.1|4138.3|102
1600659300000|2020-09-21 03:35:00|4141.6|4138.8|4141.1|4138.3|4143.1|4140.3|4141.1|4138.3|61
1600659600000|2020-09-21 03:40:00|4140.1|4137.3|4137.1|4134.3|4140.1|4137.3|4137.1|4134.3|119
1600659900000|2020-09-21 03:45:00|4138.1|4135.3|4140.1|4137.3|4140.1|4137.3|4137.1|4134.3|89
1600660200000|2020-09-21 03:50:00|4139.1|4136.3|4142.1|4139.3|4142.1|4139.3|4139.1|4136.3|155
1600660500000|2020-09-21 03:55:00|4141.1|4138.3|4140.1|4137.3|4142.1|4139.3|4138.1|4135.3|88
1600660800000|2020-09-21 04:00:00|4139.1|4136.3|4140.1|4137.3|4142.1|4139.3|4138.1|4135.3|120
1600661100000|2020-09-21 04:05:00|4141.1|4138.3|4140.1|4137.3|4142.1|4139.3|4139.1|4136.3|144
1600661400000|2020-09-21 04:10:00|4140.6|4137.8|4138.1|4135.3|4141.1|4138.3|4138.1|4135.3|73
1600661700000|2020-09-21 04:15:00|4137.6|4134.8|4138.1|4135.3|4139.1|4136.3|4137.1|4134.3|101
1600662000000|2020-09-21 04:20:00|4137.1|4134.3|4137.1|4134.3|4138.1|4135.3|4136.1|4133.3|39
1600662300000|2020-09-21 04:25:00|4136.2|4133.4|4135.1|4132.3|4136.2|4133.4|4134.1|4131.3|104
1600662600000|2020-09-21 04:30:00|4134.2|4131.4|4136.2|4133.4|4136.2|4133.4|4133.1|4130.3|114
1600662900000|2020-09-21 04:35:00|4137.1|4134.3|4136.2|4133.4|4137.1|4134.3|4135.1|4132.3|72
1600663200000|2020-09-21 04:40:00|4137.1|4134.3|4138.2|4135.4|4138.2|4135.4|4136.2|4133.4|59
1600663500000|2020-09-21 04:45:00|4137.2|4134.4|4134.2|4131.4|4138.2|4135.4|4134.2|4131.4|118
1600663800000|2020-09-21 04:50:00|4133.7|4130.9|4127.2|4124.4|4133.7|4130.9|4125.2|4122.4|593
1600664100000|2020-09-21 04:55:00|4128.2|4125.4|4126.2|4123.4|4128.2|4125.4|4125.2|4122.4|98
1600664400000|2020-09-21 05:00:00|4125.2|4122.4|4125.2|4122.4|4128.2|4125.4|4123.2|4120.4|415
1600664700000|2020-09-21 05:05:00|4126.2|4123.4|4126.2|4123.4|4128.2|4125.4|4126.2|4123.4|85
1600665000000|2020-09-21 05:10:00|4125.2|4122.4|4123.2|4120.4|4126.2|4123.4|4123.2|4120.4|214
1600665300000|2020-09-21 05:15:00|4124.2|4121.4|4124.2|4121.4|4125.2|4122.4|4120.2|4117.4|341
1600665600000|2020-09-21 05:20:00|4125.2|4122.4|4119.2|4116.4|4126.2|4123.4|4119.2|4116.4|259
1600665900000|2020-09-21 05:25:00|4120.2|4117.4|4119.2|4116.4|4121.2|4118.4|4118.2|4115.4|154
1600666200000|2020-09-21 05:30:00|4118.2|4115.4|4115.2|4112.4|4121.2|4118.4|4113.2|4110.4|539
1600666500000|2020-09-21 05:35:00|4116.2|4113.4|4116.2|4113.4|4117.2|4114.4|4112.2|4109.4|254
1600666800000|2020-09-21 05:40:00|4115.7|4112.9|4116.2|4113.4|4117.2|4114.4|4113.2|4110.4|232
1600667100000|2020-09-21 05:45:00|4117.2|4114.4|4118.2|4115.4|4118.2|4115.4|4116.2|4113.4|140
1600667400000|2020-09-21 05:50:00|4117.7|4114.9|4119.2|4116.4|4119.2|4116.4|4117.2|4114.4|153
1600667700000|2020-09-21 05:55:00|4118.2|4115.4|4116.2|4113.4|4119.2|4116.4|4116.2|4113.4|147
1600668000000|2020-09-21 06:00:00|4117.2|4114.4|4114.2|4111.4|4121.2|4118.4|4112.2|4109.4|328
1600668300000|2020-09-21 06:05:00|4115.2|4112.4|4106.7|4103.9|4115.2|4112.4|4102.2|4099.4|855
1600668600000|2020-09-21 06:10:00|4107.2|4104.4|4104.2|4101.4|4109.2|4106.4|4103.2|4100.4|288
1600668900000|2020-09-21 06:15:00|4103.7|4100.9|4096.2|4093.4|4104.2|4101.4|4096.2|4093.4|649
1600669200000|2020-09-21 06:20:00|4095.2|4092.4|4095.7|4092.9|4098.2|4095.4|4090.2|4087.4|765
1600669500000|2020-09-21 06:25:00|4095.2|4092.4|4093.2|4090.4|4098.2|4095.4|4090.2|4087.4|437
1600669800000|2020-09-21 06:30:00|4094.2|4091.4|4095.2|4092.4|4098.2|4095.4|4093.2|4090.4|592
1600670100000|2020-09-21 06:35:00|4094.2|4091.4|4096.2|4093.4|4098.2|4095.4|4090.2|4087.4|659
1600670400000|2020-09-21 06:40:00|4097.2|4094.4|4097.2|4094.4|4099.2|4096.4|4095.2|4092.4|297
1600670700000|2020-09-21 06:45:00|4096.3|4093.5|4094.2|4091.4|4096.3|4093.5|4093.2|4090.4|362
1600671000000|2020-09-21 06:50:00|4093.3|4090.5|4084.3|4081.5|4095.2|4092.4|4083.3|4080.5|1046
1600671300000|2020-09-21 06:55:00|4084.8|4082|4080.3|4077.5|4085.3|4082.5|4080.3|4077.5|947
1600671600000|2020-09-21 07:00:00|4081.3|4078.5|4081.3|4078.5|4091.3|4088.5|4076.3|4073.5|1527
1600671900000|2020-09-21 07:05:00|4082.3|4079.5|4086.3|4083.5|4088.3|4085.5|4080.3|4077.5|898
1600672200000|2020-09-21 07:10:00|4085.3|4082.5|4076.3|4073.5|4086.3|4083.5|4071.3|4068.5|1229
1600672500000|2020-09-21 07:15:00|4075.3|4072.5|4080.3|4077.5|4080.3|4077.5|4071.3|4068.5|695
1600672800000|2020-09-21 07:20:00|4079.3|4076.5|4066.3|4063.5|4080.3|4077.5|4062.3|4059.5|1548
1600673100000|2020-09-21 07:25:00|4065.3|4062.5|4079.3|4076.5|4079.3|4076.5|4063.3|4060.5|1377
1600673400000|2020-09-21 07:30:00|4078.3|4075.5|4061.3|4058.5|4078.3|4075.5|4059.3|4056.5|997
1600673700000|2020-09-21 07:35:00|4062.3|4059.5|4046.3|4043.5|4062.3|4059.5|4042.3|4039.5|3482
1600674000000|2020-09-21 07:40:00|4045.3|4042.5|4057.8|4055|4058.3|4055.5|4039.3|4036.5|2342
1600674300000|2020-09-21 07:45:00|4058.3|4055.5|4052.3|4049.5|4061.3|4058.5|4050.3|4047.5|932
1600674600000|2020-09-21 07:50:00|4051.8|4049|4044.3|4041.5|4053.3|4050.5|4042.3|4039.5|1143
1600674900000|2020-09-21 07:55:00|4043.3|4040.5|4047.3|4044.5|4047.3|4044.5|4041.3|4038.5|781
1600675200000|2020-09-21 08:00:00|4046.3|4043.5|4044.3|4041.5|4047.3|4044.5|4033.3|4030.5|2428
1600675500000|2020-09-21 08:05:00|4043.8|4041|4034.3|4031.5|4046.3|4043.5|4033.3|4030.5|959
1600675800000|2020-09-21 08:10:00|4033.3|4030.5|4028.4|4025.6|4035.3|4032.5|4025.4|4022.6|1476
1600676100000|2020-09-21 08:15:00|4027.9|4025.1|4021.4|4018.6|4030.4|4027.6|4021.4|4018.6|1369
1600676400000|2020-09-21 08:20:00|4020.9|4018.1|4035.4|4032.6|4037.3|4034.5|4020.4|4017.6|1884
1600676700000|2020-09-21 08:25:00|4036.3|4033.5|4034.4|4031.6|4036.4|4033.6|4027.3|4024.5|1450
1600677000000|2020-09-21 08:30:00|4035.4|4032.6|4041.4|4038.6|4043.4|4040.6|4029.4|4026.6|1892
1600677300000|2020-09-21 08:35:00|4042.4|4039.6|4043.4|4040.6|4049.4|4046.6|4038.4|4035.6|1083
1600677600000|2020-09-21 08:40:00|4042.9|4040.1|4025.4|4022.6|4042.9|4040.1|4025.4|4022.6|1058
1600677900000|2020-09-21 08:45:00|4024.4|4021.6|4023.4|4020.6|4033.4|4030.6|4019.4|4016.6|1655
1600678200000|2020-09-21 08:50:00|4022.9|4020.1|4029.4|4026.6|4030.9|4028.1|4017.4|4014.6|1269
1600678500000|2020-09-21 08:55:00|4028.4|4025.6|4031.4|4028.6|4032.4|4029.6|4026.4|4023.6|606
1600678800000|2020-09-21 09:00:00|4030.9|4028.1|4036.4|4033.6|4038.4|4035.6|4029.4|4026.6|868
1600679100000|2020-09-21 09:05:00|4037.4|4034.6|4048.4|4045.6|4051.4|4048.6|4036.4|4033.6|1242
1600679400000|2020-09-21 09:10:00|4049.4|4046.6|4060.4|4057.6|4063.4|4060.6|4049.4|4046.6|2095
1600679700000|2020-09-21 09:15:00|4061.4|4058.6|4060.4|4057.6|4066.4|4063.6|4058.4|4055.6|1018
1600680000000|2020-09-21 09:20:00|4060.9|4058.1|4060.4|4057.6|4061.4|4058.6|4052.4|4049.6|1168
1600680300000|2020-09-21 09:25:00|4061.4|4058.6|4058.4|4055.6|4062.4|4059.6|4054.4|4051.6|555
1600680600000|2020-09-21 09:30:00|4059.4|4056.6|4048.4|4045.6|4060.4|4057.6|4048.4|4045.6|824
1600680900000|2020-09-21 09:35:00|4047.4|4044.6|4052.4|4049.6|4057.4|4054.6|4047.4|4044.6|642
1600681200000|2020-09-21 09:40:00|4051.4|4048.6|4053.4|4050.6|4057.4|4054.6|4050.4|4047.6|430
1600681500000|2020-09-21 09:45:00|4054.4|4051.6|4046.4|4043.6|4054.4|4051.6|4043.4|4040.6|769
1600681800000|2020-09-21 09:50:00|4045.9|4043.1|4047.4|4044.6|4050.4|4047.6|4042.4|4039.6|1205
1600682100000|2020-09-21 09:55:00|4046.9|4044.1|4039.4|4036.6|4047.4|4044.6|4037.4|4034.6|574
1600682400000|2020-09-21 10:00:00|4038.5|4035.7|4044.9|4042.1|4045.4|4042.6|4038.4|4035.6|416
1600682700000|2020-09-21 10:05:00|4045.4|4042.6|4050.5|4047.7|4051.5|4048.7|4043.4|4040.6|591
1600683000000|2020-09-21 10:10:00|4050.4|4047.6|4038.4|4035.6|4051.9|4049.1|4038.4|4035.6|710
1600683300000|2020-09-21 10:15:00|4038|4035.2|4030.5|4027.7|4038.5|4035.7|4029.5|4026.7|853
1600683600000|2020-09-21 10:20:00|4031.4|4028.6|4043.5|4040.7|4044.5|4041.7|4029|4026.2|715
1600683900000|2020-09-21 10:25:00|4043|4040.2|4036.5|4033.7|4043.5|4040.7|4035.5|4032.7|589
1600684200000|2020-09-21 10:30:00|4035.5|4032.7|4042.5|4039.7|4044.5|4041.7|4035.5|4032.7|387
1600684500000|2020-09-21 10:35:00|4043|4040.2|4040.5|4037.7|4045.5|4042.7|4040.5|4037.7|334
1600684800000|2020-09-21 10:40:00|4041|4038.2|4036.5|4033.7|4041|4038.2|4034.5|4031.7|550
1600685100000|2020-09-21 10:45:00|4036|4033.2|4040.5|4037.7|4041.5|4038.7|4033.5|4030.7|560
1600685400000|2020-09-21 10:50:00|4040|4037.2|4041.5|4038.7|4045.5|4042.7|4038.5|4035.7|710
1600685700000|2020-09-21 10:55:00|4042.5|4039.7|4048|4045.2|4048.5|4045.7|4042.5|4039.7|407
1600686000000|2020-09-21 11:00:00|4048.5|4045.7|4049.5|4046.7|4052.5|4049.7|4046.5|4043.7|704
1600686300000|2020-09-21 11:05:00|4048.5|4045.7|4050.5|4047.7|4055.5|4052.7|4048.5|4045.7|1599
1600686600000|2020-09-21 11:10:00|4051|4048.2|4053.5|4050.7|4061.5|4058.7|4051|4048.2|1910
1600686900000|2020-09-21 11:15:00|4052.5|4049.7|4045.5|4042.7|4054.5|4051.7|4043.5|4040.7|866
1600687200000|2020-09-21 11:20:00|4045|4042.2|4053.5|4050.7|4056.5|4053.7|4044.5|4041.7|1857
1600687500000|2020-09-21 11:25:00|4052.5|4049.7|4050.5|4047.7|4056.5|4053.7|4048.5|4045.7|622
1600687800000|2020-09-21 11:30:00|4050|4047.2|4051.5|4048.7|4056.5|4053.7|4046.5|4043.7|495
1600688100000|2020-09-21 11:35:00|4051|4048.2|4053.5|4050.7|4056.5|4053.7|4048|4045.2|571
1600688400000|2020-09-21 11:40:00|4054.5|4051.7|4059.5|4056.7|4060.5|4057.7|4052.5|4049.7|487
1600688700000|2020-09-21 11:45:00|4058.5|4055.7|4056.5|4053.7|4061.5|4058.7|4053.5|4050.7|748
1600689000000|2020-09-21 11:50:00|4057.5|4054.7|4051.5|4048.7|4057.5|4054.7|4050.5|4047.7|371
1600689300000|2020-09-21 11:55:00|4052.5|4049.7|4053.5|4050.7|4055.5|4052.7|4050.5|4047.7|540
1600689600000|2020-09-21 12:00:00|4054.5|4051.7|4039.5|4036.7|4055.5|4052.7|4039.5|4036.7|1258
1600689900000|2020-09-21 12:05:00|4040.5|4037.7|4033.5|4030.7|4042.5|4039.7|4032.6|4029.8|1808
1600690200000|2020-09-21 12:10:00|4032.6|4029.8|4035.5|4032.7|4036.5|4033.7|4031.5|4028.7|722
1600690500000|2020-09-21 12:15:00|4034.6|4031.8|4047.5|4044.7|4048.5|4045.7|4031.5|4028.7|1159
1600690800000|2020-09-21 12:20:00|4048.5|4045.7|4038.5|4035.7|4048.5|4045.7|4037.6|4034.8|1477
1600691100000|2020-09-21 12:25:00|4038.1|4035.3|4035.6|4032.8|4043.6|4040.8|4035.6|4032.8|711
1600691400000|2020-09-21 12:30:00|4036.5|4033.7|4033.5|4030.7|4045|4042.2|4032.6|4029.8|2005
1600691700000|2020-09-21 12:35:00|4032.6|4029.8|4033.6|4030.8|4038.6|4035.8|4028.6|4025.8|1423
1600692000000|2020-09-21 12:40:00|4032.6|4029.8|4025.6|4022.8|4032.6|4029.8|4024.6|4021.8|1709
1600692300000|2020-09-21 12:45:00|4026.5|4023.7|4023.6|4020.8|4031.5|4028.7|4022.6|4019.8|1594
1600692600000|2020-09-21 12:50:00|4022.6|4019.8|4030.5|4027.7|4030.6|4027.8|4022.6|4019.8|1323
1600692900000|2020-09-21 12:55:00|4030.6|4027.8|4044.6|4041.8|4045.6|4042.8|4030.6|4027.8|2539
1600693200000|2020-09-21 13:00:00|4045.6|4042.8|4068.6|4065.8|4075.5|4072.7|4045.6|4042.8|7330
1600693500000|2020-09-21 13:05:00|4067.6|4064.8|4042.6|4039.8|4072.6|4069.8|4038.6|4035.8|5761
1600693800000|2020-09-21 13:10:00|4043.6|4040.8|4064.6|4061.8|4068.6|4065.8|4043.6|4040.8|2420
1600694100000|2020-09-21 13:15:00|4065.6|4062.8|4060.1|4057.3|4074.6|4071.8|4056.6|4053.8|3663
1600694400000|2020-09-21 13:20:00|4059.6|4056.8|4043.6|4040.8|4060.6|4057.8|4037.6|4034.8|2733
1600694700000|2020-09-21 13:25:00|4044.1|4041.3|4042.6|4039.8|4050.6|4047.8|4042.6|4039.8|2175
1600695000000|2020-09-21 13:30:00|4043.1|4040.3|4033.6|4030.8|4059.6|4056.8|4031.6|4028.8|3952
1600695300000|2020-09-21 13:35:00|4034.6|4031.8|4011.6|4008.8|4037.6|4034.8|4009.6|4006.8|5796
1600695600000|2020-09-21 13:40:00|4010.6|4007.8|4013.6|4010.8|4018.6|4015.8|4000.6|3997.8|6330
1600695900000|2020-09-21 13:45:00|4012.6|4009.8|4004.6|4001.8|4022.6|4019.8|4003.6|4000.8|3673
1600696200000|2020-09-21 13:50:00|4003.6|4000.8|4001.6|3998.8|4011.6|4008.8|3996.6|3993.8|4044
1600696500000|2020-09-21 13:55:00|4000.6|3997.8|4001.6|3998.8|4005.6|4002.8|3995.6|3992.8|2667
1600696800000|2020-09-21 14:00:00|4001.1|3998.3|4001.6|3998.8|4007.1|4004.3|3990.6|3987.8|5707
1600697100000|2020-09-21 14:05:00|4001.1|3998.3|3985.6|3982.8|4004.6|4001.8|3978.6|3975.8|6155
1600697400000|2020-09-21 14:10:00|3984.6|3981.8|3974.6|3971.8|3992.6|3989.8|3973.7|3970.9|4256
1600697700000|2020-09-21 14:15:00|3973.7|3970.9|3971.6|3968.8|3986.6|3983.8|3968.6|3965.8|4158
1600698000000|2020-09-21 14:20:00|3970.7|3967.9|3960.6|3957.8|3974.6|3971.8|3953.7|3950.9|4189
1600698300000|2020-09-21 14:25:00|3959.7|3956.9|3960.2|3957.4|3962.7|3959.9|3946.7|3943.9|6840
1600698600000|2020-09-21 14:30:00|3960.7|3957.9|3945.7|3942.9|3961.6|3958.8|3935.7|3932.9|5533
1600698900000|2020-09-21 14:35:00|3946.7|3943.9|3924.7|3921.9|3946.7|3943.9|3923.2|3920.4|4691
1600699200000|2020-09-21 14:40:00|3925.7|3922.9|3938.7|3935.9|3948.7|3945.9|3920.7|3917.9|8401
1600699500000|2020-09-21 14:45:00|3937.7|3934.9|3948.7|3945.9|3953.7|3950.9|3931.7|3928.9|4799
1600699800000|2020-09-21 14:50:00|3947.7|3944.9|3964.7|3961.9|3967.7|3964.9|3942.7|3939.9|4018
1600700100000|2020-09-21 14:55:00|3963.7|3960.9|3946.2|3943.4|3967.7|3964.9|3945.7|3942.9|2904
1600700400000|2020-09-21 15:00:00|3945.7|3942.9|3941.7|3938.9|3946.7|3943.9|3934.7|3931.9|3546
1600700700000|2020-09-21 15:05:00|3941.2|3938.4|3953.7|3950.9|3955.2|3952.4|3934.7|3931.9|3026
1600701000000|2020-09-21 15:10:00|3953.2|3950.4|3925.7|3922.9|3953.7|3950.9|3924.7|3921.9|3388
1600701300000|2020-09-21 15:15:00|3924.7|3921.9|3909.7|3906.9|3925.7|3922.9|3899.7|3896.9|7202
1600701600000|2020-09-21 15:20:00|3908.7|3905.9|3919.7|3916.9|3921.7|3918.9|3901.7|3898.9|4364
1600701900000|2020-09-21 15:25:00|3918.8|3916|3910.7|3907.9|3927.7|3924.9|3910.7|3907.9|4788
1600702200000|2020-09-21 15:30:00|3909.8|3907|3892.7|3889.9|3919.7|3916.9|3889.8|3887|6100
1600702500000|2020-09-21 15:35:00|3892.8|3890|3895.7|3892.9|3906.7|3903.9|3890.8|3888|3649
1600702800000|2020-09-21 15:40:00|3896.2|3893.4|3909.7|3906.9|3913.7|3910.9|3894.7|3891.9|3306
1600703100000|2020-09-21 15:45:00|3908.8|3906|3926.7|3923.9|3928.8|3926|3902.8|3900|3409
1600703400000|2020-09-21 15:50:00|3926.2|3923.4|3940.7|3937.9|3940.7|3937.9|3923.8|3921|4225
1600703700000|2020-09-21 15:55:00|3941.2|3938.4|3954.7|3951.9|3955.7|3952.9|3939.7|3936.9|3338
1600704000000|2020-09-21 16:00:00|3955.7|3952.9|3956.7|3953.9|3959.7|3956.9|3947.7|3944.9|2983
1600704300000|2020-09-21 16:05:00|3955.7|3952.9|3961.7|3958.9|3963.7|3960.9|3954.7|3951.9|1994
1600704600000|2020-09-21 16:10:00|3960.7|3957.9|3946.7|3943.9|3961.7|3958.9|3944.8|3942|2045
1600704900000|2020-09-21 16:15:00|3946.2|3943.4|3943.7|3940.9|3953.7|3950.9|3937.8|3935|2221
1600705200000|2020-09-21 16:20:00|3943.3|3940.5|3931.8|3929|3943.7|3940.9|3931.7|3928.9|2766
1600705500000|2020-09-21 16:25:00|3931.7|3928.9|3931.8|3929|3939.8|3937|3929.8|3927|1478
1600705800000|2020-09-21 16:30:00|3932.8|3930|3920.8|3918|3935.8|3933|3919.8|3917|2332
1600706100000|2020-09-21 16:35:00|3921.8|3919|3931.8|3929|3934.8|3932|3921.8|3919|1685
1600706400000|2020-09-21 16:40:00|3932.8|3930|3927.8|3925|3938.8|3936|3926.8|3924|1773
1600706700000|2020-09-21 16:45:00|3928.3|3925.5|3947.8|3945|3947.8|3945|3927.8|3925|1794
1600707000000|2020-09-21 16:50:00|3946.8|3944|3947.8|3945|3950.8|3948|3939.8|3937|1687
1600707300000|2020-09-21 16:55:00|3948.3|3945.5|3947.8|3945|3952.8|3950|3942.8|3940|1342
1600707600000|2020-09-21 17:00:00|3948.8|3946|3942.8|3940|3953.8|3951|3932.8|3930|1921
1600707900000|2020-09-21 17:05:00|3941.8|3939|3932.8|3930|3943.8|3941|3929.8|3927|1284
1600708200000|2020-09-21 17:10:00|3932.3|3929.5|3926.8|3924|3934.8|3932|3924.8|3922|1810
1600708500000|2020-09-21 17:15:00|3927.8|3925|3917.8|3915|3930.8|3928|3916.8|3914|1778
1600708800000|2020-09-21 17:20:00|3917.3|3914.5|3920.8|3918|3923.8|3921|3915.8|3913|1363
1600709100000|2020-09-21 17:25:00|3921.8|3919|3922.8|3920|3924.8|3922|3918.8|3916|1668
1600709400000|2020-09-21 17:30:00|3923.8|3921|3915.8|3913|3930.8|3928|3914.8|3912|2152
1600709700000|2020-09-21 17:35:00|3916.8|3914|3917.8|3915|3920.8|3918|3911.8|3909|1442
1600710000000|2020-09-21 17:40:00|3918.8|3916|3918.8|3916|3923.9|3921.1|3916.8|3914|1522
1600710300000|2020-09-21 17:45:00|3917.9|3915.1|3912.8|3910|3918.9|3916.1|3912.8|3910|1108
1600710600000|2020-09-21 17:50:00|3912.9|3910.1|3923.9|3921.1|3929.9|3927.1|3912.8|3910|1690
1600710900000|2020-09-21 17:55:00|3922.9|3920.1|3930.9|3928.1|3931.9|3929.1|3921.8|3919|2356
1600711200000|2020-09-21 18:00:00|3931.8|3929|3932.9|3930.1|3934.8|3932|3925.9|3923.1|2417
1600711500000|2020-09-21 18:05:00|3931.9|3929.1|3940.9|3938.1|3940.9|3938.1|3923.9|3921.1|2723
1600711800000|2020-09-21 18:10:00|3940.8|3938|3937.9|3935.1|3942.9|3940.1|3921.9|3919.1|4520
1600712100000|2020-09-21 18:15:00|3938.9|3936.1|3927.9|3925.1|3941.9|3939.1|3925.9|3923.1|3016
1600712400000|2020-09-21 18:20:00|3928.9|3926.1|3932.9|3930.1|3940.9|3938.1|3927.9|3925.1|3145
1600712700000|2020-09-21 18:25:00|3933.4|3930.6|3955.8|3953|3975.8|3973|3932.9|3930.1|16750
1600713000000|2020-09-21 18:30:00|3956.8|3954|3955.8|3953|3964.8|3962|3949.3|3946.5|5401
1600713300000|2020-09-21 18:35:00|3956.8|3954|3950.8|3948|3957.8|3955|3948.8|3946|976
1600713600000|2020-09-21 18:40:00|3949.8|3947|3960.8|3958|3961.8|3959|3949.8|3947|996
1600713900000|2020-09-21 18:45:00|3961.3|3958.5|3964.8|3962|3967.8|3965|3958.8|3956|962
1600714200000|2020-09-21 18:50:00|3963.8|3961|3962.8|3960|3965.8|3963|3962.8|3960|352
1600714500000|2020-09-21 18:55:00|3962.9|3960.1|3962.8|3960|3965.8|3963|3961.8|3959|859
1600714800000|2020-09-21 19:00:00|3961.8|3959|3980.8|3978|3981.8|3979|3961.8|3959|1321
1600715100000|2020-09-21 19:05:00|3981.3|3978.5|3987.8|3985|3988.8|3986|3978.8|3976|1788
1600715400000|2020-09-21 19:10:00|3988.3|3985.5|3977.8|3975|3988.8|3986|3976.8|3974|796
1600715700000|2020-09-21 19:15:00|3978.8|3976|3979.8|3977|3983.8|3981|3975.8|3973|881
1600716000000|2020-09-21 19:20:00|3980.8|3978|3978.3|3975.5|3981.8|3979|3975.8|3973|364
1600716300000|2020-09-21 19:25:00|3977.8|3975|3976.8|3974|3978.8|3976|3973.8|3971|574
1600716600000|2020-09-21 19:30:00|3977.8|3975|3976.8|3974|3977.8|3975|3974.9|3972.1|528
1600716900000|2020-09-21 19:35:00|3976.9|3974.1|3976.8|3974|3980.9|3978.1|3975.8|3973|887
1600717200000|2020-09-21 19:40:00|3976.9|3974.1|3975.8|3973|3978.9|3976.1|3972.8|3970|477
1600717500000|2020-09-21 19:45:00|3976.3|3973.5|3973.9|3971.1|3977.8|3975|3971.8|3969|544
1600717800000|2020-09-21 19:50:00|3973.8|3971|3980.9|3978.1|3981.9|3979.1|3972.8|3970|659
1600718100000|2020-09-21 19:55:00|3981.8|3979|3990.8|3988|3991.8|3989|3981.8|3979|1289
1600718400000|2020-09-21 20:00:00|3991.3|3988.5|3986.8|3984|3991.3|3988.5|3985.8|3983|334
1600718700000|2020-09-21 20:05:00|3985.8|3983|3992.8|3990|3993.8|3991|3985.8|3983|630
1600719000000|2020-09-21 20:10:00|3991.9|3989.1|3991.8|3989|3993.8|3991|3990.8|3988|272
1600719300000|2020-09-21 20:15:00|3992.8|3990|3989.8|3987|3992.8|3990|3989.8|3987|117
1600719600000|2020-09-21 20:20:00|3990.3|3987.5|3988.9|3986.1|3990.8|3988|3988.8|3986|86
1600719900000|2020-09-21 20:25:00|3989.3|3986.5|3989.8|3987|3989.9|3987.1|3988.9|3986.1|55
1600720200000|2020-09-21 20:30:00|3989.9|3987.1|3985.9|3983.1|3990.8|3988|3984.8|3982|320
1600720500000|2020-09-21 20:35:00|3985.8|3983|3983.8|3981|3985.9|3983.1|3981.8|3979|237
1600720800000|2020-09-21 20:40:00|3983.9|3981.1|3990.9|3988.1|3991.9|3989.1|3983.9|3981.1|173
1600721100000|2020-09-21 20:45:00|3990.8|3988|3982.8|3980|3995.8|3993|3982.8|3980|403
1600721400000|2020-09-21 20:50:00|3982.9|3980.1|3984.9|3982.1|3984.9|3982.1|3980.9|3978.1|213
1600721700000|2020-09-21 20:55:00|3983.9|3981.1|3984.4|3981.6|3987.9|3985.1|3981.4|3975|589
1600725600000|2020-09-21 22:00:00|3981.9|3979.1|3999.9|3997.1|3999.9|3997.1|3979.9|3977.1|592
1600725900000|2020-09-21 22:05:00|3998.9|3996.1|3991.9|3989.1|3999.9|3997.1|3988.2|3985.4|648
1600726200000|2020-09-21 22:10:00|3992.4|3989.6|3987.9|3985.1|3992.4|3989.6|3986.9|3984.1|106
1600726500000|2020-09-21 22:15:00|3988.9|3986.1|3990.9|3988.1|3990.9|3988.1|3984.9|3982.1|114
1600726800000|2020-09-21 22:20:00|3991.9|3989.1|3988.9|3986.1|3992.9|3990.1|3987.9|3985.1|110
1600727100000|2020-09-21 22:25:00|3988|3985.2|3987|3984.2|3989.9|3987.1|3986|3983.2|59
1600727400000|2020-09-21 22:30:00|3987.9|3985.1|3989.9|3987.1|3989.9|3987.1|3987|3984.2|62
1600727700000|2020-09-21 22:35:00|3990|3987.2|3988|3985.2|3990|3987.2|3988|3985.2|53
1600728000000|2020-09-21 22:40:00|3988.4|3985.6|3987.9|3985.1|3991|3988.2|3986.9|3984.1|56
1600728300000|2020-09-21 22:45:00|3986.9|3984.1|3985.5|3982.7|3988|3985.2|3984.9|3982.1|72
1600728600000|2020-09-21 22:50:00|3985.9|3983.1|3990.5|3987.7|3991|3987.7|3984|3981|113
1600728900000|2020-09-21 22:55:00|3990|3987.2|3992|3989.2|3992.9|3990.1|3989|3986.2|95
1600729200000|2020-09-21 23:00:00|3992.4|3989.6|3989|3986.2|3992.9|3990.1|3988|3985.2|62
1600729500000|2020-09-21 23:05:00|3989.9|3987.1|3990|3987.2|3990|3987.2|3987.5|3984.7|48
1600729800000|2020-09-21 23:10:00|3990.9|3988.1|3989|3986.2|3991|3988.2|3988|3985.2|52
1600730100000|2020-09-21 23:15:00|3990|3987.2|3991|3988.2|3992|3989.2|3990|3987.2|38
1600730400000|2020-09-21 23:20:00|3990|3987.2|3990|3987.2|3992|3989.2|3989|3986.2|51
1600730700000|2020-09-21 23:25:00|3991|3988.2|3992|3989.2|3992|3989.2|3990|3987.2|39
1600731000000|2020-09-21 23:30:00|3991|3988.2|3992|3989.2|3992|3989.2|3991|3988.2|52
1600731300000|2020-09-21 23:35:00|3992.5|3989.7|3995|3992.2|3995|3992.2|3992.5|3989.7|55
1600731600000|2020-09-21 23:40:00|3996|3993.2|3994|3991.2|3996|3993.2|3993|3990.2|97
1600731900000|2020-09-21 23:45:00|3993|3990.2|3994|3991.2|3995|3992.2|3992|3989.2|104
1600732200000|2020-09-21 23:50:00|3993.5|3990.7|3994|3991.2|3995|3992.2|3991|3988.2|89
1600732500000|2020-09-21 23:55:00|3995|3992.2|3996|3993.2|3997|3994.2|3994|3991.2|77
1600732800000|2020-09-22 00:00:00|3996.9|3994.1|3995|3992.2|3997|3994.2|3988|3985.2|599
1600733100000|2020-09-22 00:05:00|3994|3991.2|3998|3995.2|3999|3996.2|3993.5|3990.7|230
1600733400000|2020-09-22 00:10:00|3997.5|3994.7|3997|3994.2|4002.5|3999.7|3996|3993.2|495
1600733700000|2020-09-22 00:15:00|3996|3993.2|3996|3993.2|3998|3995.2|3994|3991.2|233
1600734000000|2020-09-22 00:20:00|3995.5|3992.7|3992|3989.2|3995.5|3992.7|3992|3989.2|161
1600734300000|2020-09-22 00:25:00|3991|3988.2|3993|3990.2|3994|3991.2|3991|3988.2|184
1600734600000|2020-09-22 00:30:00|3994|3991.2|3976|3973.2|3994|3991.2|3975|3972.2|807
1600734900000|2020-09-22 00:35:00|3976.1|3973.3|3986.1|3983.3|3986.1|3983.3|3975.1|3972.3|524
1600735200000|2020-09-22 00:40:00|3985.1|3982.3|3984.1|3981.3|3986.1|3983.3|3980.1|3977.3|165
1600735500000|2020-09-22 00:45:00|3983.1|3980.3|3986|3983.2|3987|3984.2|3979.1|3976.3|281
1600735800000|2020-09-22 00:50:00|3986.1|3983.3|3991.1|3988.3|3991.1|3988.3|3983|3980.2|242
1600736100000|2020-09-22 00:55:00|3991|3988.2|3988|3985.2|3992|3989.2|3985.6|3982.8|262
1600736400000|2020-09-22 01:00:00|3988.1|3985.3|3993|3990.2|3997|3994.2|3979|3976.2|712
1600736700000|2020-09-22 01:05:00|3993.1|3990.3|3988.1|3985.3|3993.1|3990.3|3986.1|3983.3|279
1600737000000|2020-09-22 01:10:00|3989.1|3986.3|3976.1|3973.3|3989.1|3986.3|3976.1|3973.3|491
1600737300000|2020-09-22 01:15:00|3975.1|3972.3|3968.6|3965.8|3977.1|3974.3|3967.1|3964.3|548
1600737600000|2020-09-22 01:20:00|3968.1|3965.3|3965.5|3962.7|3969.1|3966.3|3963.1|3960.3|744
1600737900000|2020-09-22 01:25:00|3965.6|3962.8|3970.1|3967.3|3975.1|3972.3|3964.1|3961.3|496
1600738200000|2020-09-22 01:30:00|3970.6|3967.8|3978.1|3975.3|3979.1|3976.3|3967.1|3964.3|451
1600738500000|2020-09-22 01:35:00|3979|3976.2|3983.1|3980.3|3985.1|3982.3|3977.1|3974.3|464
1600738800000|2020-09-22 01:40:00|3982.1|3979.3|3979.1|3976.3|3983.1|3980.3|3977.1|3974.3|227
1600739100000|2020-09-22 01:45:00|3978.1|3975.3|3980.1|3977.3|3982.1|3979.3|3977.1|3974.3|214
1600739400000|2020-09-22 01:50:00|3979.6|3976.8|3979|3976.2|3983.1|3980.3|3976.1|3973.3|251
1600739700000|2020-09-22 01:55:00|3979.1|3976.3|3976.1|3973.3|3981.1|3978.3|3975.1|3972.3|228
1600740000000|2020-09-22 02:00:00|3975.6|3972.8|3986.1|3983.3|3988.1|3985.3|3975.1|3972.3|499
1600740300000|2020-09-22 02:05:00|3986.6|3983.8|3983.1|3980.3|3987.1|3984.3|3982.1|3979.3|145
1600740600000|2020-09-22 02:10:00|3984.1|3981.3|3972.1|3969.3|3984.1|3981.3|3972.1|3969.3|305
1600740900000|2020-09-22 02:15:00|3971.6|3968.8|3968.1|3965.3|3973.1|3970.3|3967.1|3964.3|387
1600741200000|2020-09-22 02:20:00|3969.1|3966.3|3971.1|3968.3|3972.1|3969.3|3967.1|3964.3|167
1600741500000|2020-09-22 02:25:00|3971.6|3968.8|3967.1|3964.3|3974.1|3971.3|3967.1|3964.3|173
1600741800000|2020-09-22 02:30:00|3967.6|3964.8|3971.1|3968.3|3974.1|3971.3|3967.1|3964.3|206
1600742100000|2020-09-22 02:35:00|3970.1|3967.3|3971.1|3968.3|3973.1|3970.3|3969.1|3966.3|149
1600742400000|2020-09-22 02:40:00|3970.1|3967.3|3976.1|3973.3|3976.1|3973.3|3969.1|3966.3|190
1600742700000|2020-09-22 02:45:00|3975.6|3972.8|3975.1|3972.3|3977.1|3974.3|3973.1|3970.3|166
1600743000000|2020-09-22 02:50:00|3976.1|3973.3|3971.2|3968.4|3978.1|3975.3|3970.7|3967.9|256
1600743300000|2020-09-22 02:55:00|3972.1|3969.3|3973.1|3970.3|3974.1|3971.3|3969.2|3966.4|200
1600743600000|2020-09-22 03:00:00|3973.6|3970.8|3967.1|3964.3|3975.1|3972.3|3965.1|3962.3|456
1600743900000|2020-09-22 03:05:00|3966.2|3963.4|3968.1|3965.3|3971.1|3968.3|3965.2|3962.4|201
1600744200000|2020-09-22 03:10:00|3967.2|3964.4|3965.2|3962.4|3968.2|3965.4|3964.1|3961.3|195
1600744500000|2020-09-22 03:15:00|3965.1|3962.3|3969.2|3966.4|3970.2|3967.4|3964.2|3961.4|214
1600744800000|2020-09-22 03:20:00|3970.1|3967.3|3976.2|3973.4|3977.2|3974.4|3969.1|3966.3|260
1600745100000|2020-09-22 03:25:00|3977.2|3974.4|3977.2|3974.4|3977.6|3974.8|3974.2|3971.4|234
1600745400000|2020-09-22 03:30:00|3976.2|3973.4|3973.2|3970.4|3977.2|3974.4|3971.2|3968.4|144
1600745700000|2020-09-22 03:35:00|3974.1|3971.3|3979.1|3976.3|3980.1|3977.3|3974.1|3971.3|190
1600746000000|2020-09-22 03:40:00|3979.2|3976.4|3977.2|3974.4|3980.2|3977.4|3977.1|3974.3|217
1600746300000|2020-09-22 03:45:00|3977.6|3974.8|3976.1|3973.3|3978.2|3975.4|3974.2|3971.4|103
1600746600000|2020-09-22 03:50:00|3976.2|3973.4|3975.2|3972.4|3977.2|3974.4|3972.2|3969.4|194
1600746900000|2020-09-22 03:55:00|3974.7|3971.9|3971.2|3968.4|3977.2|3974.4|3971.2|3968.4|150
1600747200000|2020-09-22 04:00:00|3970.2|3967.4|3970.2|3967.4|3971.2|3968.4|3968.2|3965.4|136
1600747500000|2020-09-22 04:05:00|3971.1|3968.3|3973.2|3970.4|3973.2|3970.4|3970.2|3967.4|81
1600747800000|2020-09-22 04:10:00|3972.2|3969.4|3972.2|3969.4|3975.2|3972.4|3971.2|3968.4|111
1600748100000|2020-09-22 04:15:00|3971.7|3968.9|3971.2|3968.4|3971.7|3968.9|3969.2|3966.4|72
1600748400000|2020-09-22 04:20:00|3970.7|3967.9|3970.2|3967.4|3971.2|3968.4|3969.2|3966.4|64
1600748700000|2020-09-22 04:25:00|3969.2|3966.4|3971.2|3968.4|3972.2|3969.4|3968.2|3965.4|103
1600749000000|2020-09-22 04:30:00|3971.7|3968.9|3976.2|3973.4|3977.2|3974.4|3971.2|3968.4|155
1600749300000|2020-09-22 04:35:00|3975.2|3972.4|3976.2|3973.4|3977.2|3974.4|3975.2|3972.4|145
1600749600000|2020-09-22 04:40:00|3975.7|3972.9|3974.2|3971.4|3976.2|3973.4|3974.2|3971.4|91
1600749900000|2020-09-22 04:45:00|3973.7|3970.9|3971.2|3968.4|3973.7|3970.9|3970.2|3967.4|90
1600750200000|2020-09-22 04:50:00|3970.2|3967.4|3971.2|3968.4|3972.2|3969.4|3968.2|3965.4|116
1600750500000|2020-09-22 04:55:00|3970.2|3967.4|3971.2|3968.4|3972.2|3969.4|3968.2|3965.4|45
1600750800000|2020-09-22 05:00:00|3970.3|3967.5|3963.2|3960.4|3970.3|3967.5|3962.3|3959.5|530
1600751100000|2020-09-22 05:05:00|3962.7|3959.9|3961.3|3958.5|3963.2|3960.4|3960.2|3957.4|330
1600751400000|2020-09-22 05:10:00|3961.8|3959|3961.3|3958.5|3963.3|3960.5|3961.2|3958.4|118
1600751700000|2020-09-22 05:15:00|3961.2|3958.4|3944.2|3941.4|3961.2|3958.4|3944.2|3941.4|1612
1600752000000|2020-09-22 05:20:00|3943.8|3941|3942.3|3939.5|3944.2|3941.4|3939.2|3936.4|574
1600752300000|2020-09-22 05:25:00|3942.2|3939.4|3942.2|3939.4|3944.2|3941.4|3939.2|3936.4|277
1600752600000|2020-09-22 05:30:00|3941.3|3938.5|3942.2|3939.4|3946.2|3943.4|3940.2|3937.4|429
1600752900000|2020-09-22 05:35:00|3943.2|3940.4|3941.3|3938.5|3945.2|3942.4|3940.3|3937.5|242
1600753200000|2020-09-22 05:40:00|3942.3|3939.5|3943.3|3940.5|3946.3|3943.5|3942.3|3939.5|194
1600753500000|2020-09-22 05:45:00|3944.2|3941.4|3947.3|3944.5|3950.2|3947.4|3942.3|3939.5|432
1600753800000|2020-09-22 05:50:00|3948.2|3945.4|3949.3|3946.5|3952.2|3949.4|3947.2|3944.4|326
1600754100000|2020-09-22 05:55:00|3950.2|3947.4|3944.8|3942|3950.2|3947.4|3944.3|3941.5|355
1600754400000|2020-09-22 06:00:00|3945.3|3942.5|3958.3|3955.5|3960.3|3957.5|3945.3|3942.5|696
1600754700000|2020-09-22 06:05:00|3957.8|3955|3956.3|3953.5|3958.3|3955.5|3952.3|3949.5|321
1600755000000|2020-09-22 06:10:00|3955.3|3952.5|3957.3|3954.5|3959.3|3956.5|3953.3|3950.5|246
1600755300000|2020-09-22 06:15:00|3957.8|3955|3947.3|3944.5|3958.3|3955.5|3946.3|3943.5|593
1600755600000|2020-09-22 06:20:00|3946.8|3944|3948.3|3945.5|3951.3|3948.5|3944.3|3941.5|527
1600755900000|2020-09-22 06:25:00|3947.3|3944.5|3959.3|3956.5|3967.3|3964.5|3947.3|3944.5|965
1600756200000|2020-09-22 06:30:00|3960.3|3957.5|3963.3|3960.5|3966.8|3964|3957.3|3954.5|772
1600756500000|2020-09-22 06:35:00|3962.8|3960|3949.3|3946.5|3964.3|3961.5|3949.3|3946.5|1145
1600756800000|2020-09-22 06:40:00|3950.3|3947.5|3947.3|3944.5|3952.3|3949.5|3946.3|3943.5|833
1600757100000|2020-09-22 06:45:00|3946.8|3944|3948.8|3946|3951.3|3948.5|3941.3|3938.5|640
1600757400000|2020-09-22 06:50:00|3949.3|3946.5|3951.3|3948.5|3954.3|3951.5|3949.3|3946.5|579
1600757700000|2020-09-22 06:55:00|3952.3|3949.5|3956.3|3953.5|3958.3|3955.5|3951.3|3948.5|552
1600758000000|2020-09-22 07:00:00|3955.3|3952.5|3977.3|3974.5|3979.3|3976.5|3948.3|3945.5|1676
1600758300000|2020-09-22 07:05:00|3976.8|3974|3970.3|3967.5|3977.3|3974.5|3967.3|3964.5|733
1600758600000|2020-09-22 07:10:00|3970.8|3968|3966.3|3963.5|3971.3|3968.5|3961.3|3958.5|843
1600758900000|2020-09-22 07:15:00|3965.8|3963|3959.3|3956.5|3970.3|3967.5|3956.3|3953.5|869
1600759200000|2020-09-22 07:20:00|3958.3|3955.5|3965.3|3962.5|3970.3|3967.5|3957.3|3954.5|850
1600759500000|2020-09-22 07:25:00|3964.4|3961.6|3964.3|3961.5|3966.3|3963.5|3957.3|3954.5|796
1600759800000|2020-09-22 07:30:00|3965.3|3962.5|3957.3|3954.5|3975.3|3972.5|3954.3|3951.5|1316
1600760100000|2020-09-22 07:35:00|3956.3|3953.5|3960.3|3957.5|3962.3|3959.5|3953.3|3950.5|1040
1600760400000|2020-09-22 07:40:00|3960.8|3958|3954.3|3951.5|3963.3|3960.5|3954.3|3951.5|509
1600760700000|2020-09-22 07:45:00|3954.8|3952|3958.3|3955.5|3964.3|3961.5|3954.3|3951.5|769
1600761000000|2020-09-22 07:50:00|3957.8|3955|3963.3|3960.5|3965.3|3962.5|3957.4|3954.6|583
1600761300000|2020-09-22 07:55:00|3962.4|3959.6|3973.4|3970.6|3974.4|3971.6|3962.3|3959.5|759
1600761600000|2020-09-22 08:00:00|3974.3|3971.5|3983.3|3980.5|3987.3|3984.5|3974.3|3971.5|2073
1600761900000|2020-09-22 08:05:00|3984.3|3981.5|3989.3|3986.5|3991.3|3988.5|3979.3|3976.5|985
1600762200000|2020-09-22 08:10:00|3988.3|3985.5|3991.3|3988.5|3993.8|3991|3985.3|3982.5|738
1600762500000|2020-09-22 08:15:00|3990.8|3988|3984.3|3981.5|3996.3|3993.5|3983.3|3980.5|741
1600762800000|2020-09-22 08:20:00|3983.4|3980.6|3977.3|3974.5|3984.3|3981.5|3977.3|3974.5|1077
1600763100000|2020-09-22 08:25:00|3977.4|3974.6|3979.4|3976.6|3981.4|3978.6|3973.3|3970.5|1431
1600763400000|2020-09-22 08:30:00|3980.4|3977.6|3979.4|3976.6|3982.4|3979.6|3974.4|3971.6|1067
1600763700000|2020-09-22 08:35:00|3980.3|3977.5|3982.4|3979.6|3990.3|3987.5|3978.4|3975.6|1075
1600764000000|2020-09-22 08:40:00|3983.3|3980.5|3987.3|3984.5|3989.9|3987.1|3979.4|3976.6|521
1600764300000|2020-09-22 08:45:00|3986.4|3983.6|3988.3|3985.5|3989.4|3986.6|3985.3|3982.5|327
1600764600000|2020-09-22 08:50:00|3988.4|3985.6|3996.3|3993.5|4000.3|3997.5|3988.3|3985.5|1027
1600764900000|2020-09-22 08:55:00|3996.8|3994|4006.3|4003.5|4006.3|4003.5|3996.8|3994|1374
1600765200000|2020-09-22 09:00:00|4006.4|4003.6|4002.4|3999.6|4007.3|4004.5|3998.3|3995.5|982
1600765500000|2020-09-22 09:05:00|4003.3|4000.5|3998.4|3995.6|4003.9|4001.1|3995.4|3992.6|607
1600765800000|2020-09-22 09:10:00|3999.3|3996.5|4014.3|4011.5|4019.3|4016.5|3997.9|3995.1|2019
1600766100000|2020-09-22 09:15:00|4013.9|4011.1|4013.4|4010.6|4022.3|4019.5|4013.3|4010.5|924
1600766400000|2020-09-22 09:20:00|4013.3|4010.5|4027.4|4024.6|4028.4|4025.6|4012.3|4009.5|2098
1600766700000|2020-09-22 09:25:00|4026.4|4023.6|4015.4|4012.6|4026.4|4023.6|4014.4|4011.6|904
1600767000000|2020-09-22 09:30:00|4015.9|4013.1|4007.4|4004.6|4016.4|4013.6|4006.4|4003.6|780
1600767300000|2020-09-22 09:35:00|4008.4|4005.6|4013.9|4011.1|4014.4|4011.6|4007.4|4004.6|614
1600767600000|2020-09-22 09:40:00|4013.4|4010.6|4018.4|4015.6|4018.4|4015.6|4012.4|4009.6|474
1600767900000|2020-09-22 09:45:00|4017.9|4015.1|4014.4|4011.6|4018.4|4015.6|4012.4|4009.6|365
1600768200000|2020-09-22 09:50:00|4015.4|4012.6|4010.4|4007.6|4018.4|4015.6|4009.5|4006.7|520
1600768500000|2020-09-22 09:55:00|4009.5|4006.7|4012.4|4009.6|4012.5|4009.7|4006.4|4003.6|352
1600768800000|2020-09-22 10:00:00|4012.5|4009.7|4018.4|4015.6|4019.4|4016.6|4012.4|4009.6|616
1600769100000|2020-09-22 10:05:00|4017.5|4014.7|4004.4|4001.6|4018.4|4015.6|4003.4|4000.6|962
1600769400000|2020-09-22 10:10:00|4003.5|4000.7|4004.5|4001.7|4009.4|4006.6|4003.5|4000.7|552
1600769700000|2020-09-22 10:15:00|4005.5|4002.7|3997.5|3994.7|4007.4|4004.6|3996.5|3993.7|899
1600770000000|2020-09-22 10:20:00|3997.4|3994.6|3995.5|3992.7|4002.5|3999.7|3994.5|3991.7|665
1600770300000|2020-09-22 10:25:00|3996.5|3993.7|4000.5|3997.7|4001.5|3998.7|3994.5|3991.7|506
1600770600000|2020-09-22 10:30:00|3999.5|3996.7|4004.5|4001.7|4004.5|4001.7|3999.5|3996.7|693
1600770900000|2020-09-22 10:35:00|4005.4|4002.6|3998.5|3995.7|4006.5|4003.7|3998.5|3995.7|536
1600771200000|2020-09-22 10:40:00|3999.4|3996.6|3998.5|3995.7|4001.4|3998.6|3998.5|3995.7|297
1600771500000|2020-09-22 10:45:00|3997.5|3994.7|3985.5|3982.7|3997.5|3994.7|3984.5|3981.7|1092
1600771800000|2020-09-22 10:50:00|3986.5|3983.7|3992.5|3989.7|3992.5|3989.7|3983.5|3980.7|667
1600772100000|2020-09-22 10:55:00|3992|3989.2|3991.5|3988.7|3995.5|3992.7|3990.5|3987.7|563
1600772400000|2020-09-22 11:00:00|3991|3988.2|3992.5|3989.7|3993|3990.2|3985.5|3982.7|721
1600772700000|2020-09-22 11:05:00|3993|3990.2|3993.5|3990.7|3995.5|3992.7|3991.5|3988.7|299
1600773000000|2020-09-22 11:10:00|3992.5|3989.7|3986.6|3983.8|3992.5|3989.7|3983.5|3980.7|848
1600773300000|2020-09-22 11:15:00|3987.1|3984.3|4002.6|3999.8|4002.6|3999.8|3987.1|3984.3|689
1600773600000|2020-09-22 11:20:00|4001.6|3998.8|4001.5|3998.7|4003.6|4000.8|3999.6|3996.8|517
1600773900000|2020-09-22 11:25:00|4001.6|3998.8|4010.5|4007.7|4011.5|4008.7|4000.6|3997.8|1304
1600774200000|2020-09-22 11:30:00|4011.5|4008.7|4008.5|4005.7|4012.5|4009.7|4007.5|4004.7|585
1600774500000|2020-09-22 11:35:00|4008|4005.2|4002.5|3999.7|4009.5|4006.7|4002.5|3999.7|438
1600774800000|2020-09-22 11:40:00|4003.4|4000.6|3999.5|3996.7|4004.5|4001.7|3998.5|3995.7|577
1600775100000|2020-09-22 11:45:00|3998.6|3995.8|3982.6|3979.8|4000.5|3997.7|3981.5|3978.7|1616
1600775400000|2020-09-22 11:50:00|3982.1|3979.3|3970.6|3967.8|3987.6|3984.8|3968.6|3965.8|1941
1600775700000|2020-09-22 11:55:00|3971.1|3968.3|3972.1|3969.3|3979.6|3976.8|3967.6|3964.8|1450
1600776000000|2020-09-22 12:00:00|3971.6|3968.8|3962.6|3959.8|3976.6|3973.8|3952.6|3949.8|2928
1600776300000|2020-09-22 12:05:00|3963.5|3960.7|3966.6|3963.8|3966.6|3963.8|3954.6|3951.8|1578
1600776600000|2020-09-22 12:10:00|3965.6|3962.8|3969.6|3966.8|3969.6|3966.8|3964.6|3961.8|917
1600776900000|2020-09-22 12:15:00|3968.6|3965.8|3957.6|3954.8|3969.6|3966.8|3956.6|3953.8|964
1600777200000|2020-09-22 12:20:00|3956.6|3953.8|3956.6|3953.8|3959.6|3956.8|3951.2|3948.4|1332
1600777500000|2020-09-22 12:25:00|3956.1|3953.3|3969.6|3966.8|3969.6|3966.8|3954.6|3951.8|1012
1600777800000|2020-09-22 12:30:00|3970.6|3967.8|3981.6|3978.8|3983.6|3980.8|3968.6|3965.8|2091
1600778100000|2020-09-22 12:35:00|3982.1|3979.3|3982.6|3979.8|3984.6|3981.8|3978.6|3975.8|1375
1600778400000|2020-09-22 12:40:00|3981.7|3978.9|3992.1|3989.3|3992.6|3989.8|3981.6|3978.8|1295
1600778700000|2020-09-22 12:45:00|3992.6|3989.8|3987.1|3984.3|3995.6|3992.8|3985.6|3982.8|1229
1600779000000|2020-09-22 12:50:00|3986.7|3983.9|3978.6|3975.8|3991.7|3988.9|3977.7|3974.9|1341
1600779300000|2020-09-22 12:55:00|3978.7|3975.9|3987.6|3984.8|3989.6|3986.8|3978.6|3975.8|1377
1600779600000|2020-09-22 13:00:00|3988.6|3985.8|3996.7|3993.9|3998.6|3995.8|3980.6|3977.8|3727
1600779900000|2020-09-22 13:05:00|3996.6|3993.8|4004.6|4001.8|4005.6|4002.8|3995.7|3992.9|2861
1600780200000|2020-09-22 13:10:00|4005.1|4002.3|4010.6|4007.8|4012.6|4009.8|4005.1|4002.3|2181
1600780500000|2020-09-22 13:15:00|4011.6|4008.8|3998.6|3995.8|4014.6|4011.8|3996.6|3993.8|2023
1600780800000|2020-09-22 13:20:00|3998.7|3995.9|3996.6|3993.8|3998.7|3995.9|3990.6|3987.8|3020
1600781100000|2020-09-22 13:25:00|3995.6|3992.8|4004.6|4001.8|4005.6|4002.8|3991.6|3988.8|1241
1600781400000|2020-09-22 13:30:00|4003.6|4000.8|4017.6|4014.8|4019.6|4016.8|3994.6|3991.8|3745
1600781700000|2020-09-22 13:35:00|4018.1|4015.3|4023.6|4020.8|4024.6|4021.8|4011.6|4008.8|2493
1600782000000|2020-09-22 13:40:00|4024.1|4021.3|4005.6|4002.8|4029.4|4026.6|4004.6|4001.8|3686
1600782300000|2020-09-22 13:45:00|4004.7|4001.9|3986.6|3983.8|4008.6|4005.8|3985.6|3982.8|3189
1600782600000|2020-09-22 13:50:00|3985.7|3982.9|3967.7|3964.9|3986.6|3983.8|3965.7|3962.9|3581
1600782900000|2020-09-22 13:55:00|3967.2|3964.4|3970.6|3967.8|3972.6|3969.8|3963.7|3960.9|2349
1600783200000|2020-09-22 14:00:00|3969.7|3966.9|3971.7|3968.9|3976.6|3973.8|3964.7|3961.9|3416
1600783500000|2020-09-22 14:05:00|3971.6|3968.8|3985.7|3982.9|3987.7|3984.9|3961.7|3958.9|3185
1600783800000|2020-09-22 14:10:00|3984.7|3981.9|3991.7|3988.9|3992.7|3989.9|3981.7|3978.9|2010
1600784100000|2020-09-22 14:15:00|3992.6|3989.8|3999.7|3996.9|4000.7|3997.9|3983.7|3980.9|2241
1600784400000|2020-09-22 14:20:00|4000.7|3997.9|3992.7|3989.9|4002.7|3999.9|3990.7|3987.9|2018
1600784700000|2020-09-22 14:25:00|3993.2|3990.4|3992.7|3989.9|3994.7|3991.9|3982.7|3979.9|2114
1600785000000|2020-09-22 14:30:00|3993.7|3990.9|3998.6|3995.8|4005.6|4002.8|3993.7|3990.9|2917
1600785300000|2020-09-22 14:35:00|3998.7|3995.9|4000.7|3997.9|4005.7|4002.9|3991.7|3988.9|2352
1600785600000|2020-09-22 14:40:00|4001.7|3998.9|3974.7|3971.9|4001.7|3998.9|3973.7|3970.9|2584
1600785900000|2020-09-22 14:45:00|3973.7|3970.9|3968.2|3965.4|3975.7|3972.9|3966.7|3963.9|2609
1600786200000|2020-09-22 14:50:00|3968.7|3965.9|3967.7|3964.9|3977.7|3974.9|3966.7|3963.9|2083
1600786500000|2020-09-22 14:55:00|3968.7|3965.9|3955.7|3952.9|3970.7|3967.9|3954.7|3951.9|3176
1600786800000|2020-09-22 15:00:00|3954.8|3952|3957.7|3954.9|3961.7|3958.9|3953.7|3950.9|2995
1600787100000|2020-09-22 15:05:00|3958.6|3955.8|3963.8|3961|3968.7|3965.9|3956.7|3953.9|2478
1600787400000|2020-09-22 15:10:00|3964.7|3961.9|3969.7|3966.9|3977.7|3974.9|3963.8|3961|2015
1600787700000|2020-09-22 15:15:00|3968.8|3966|3976.7|3973.9|3979.7|3976.9|3968.7|3965.9|1880
1600788000000|2020-09-22 15:20:00|3975.8|3973|3982.7|3979.9|3985.8|3983|3972.7|3969.9|1428
1600788300000|2020-09-22 15:25:00|3981.8|3979|3981.8|3979|3986.7|3983.9|3973.7|3970.9|2724
1600788600000|2020-09-22 15:30:00|3982.7|3979.9|3972.7|3969.9|3984.7|3981.9|3971.7|3968.9|3147
1600788900000|2020-09-22 15:35:00|3972.8|3970|3977.8|3975|3982.7|3979.9|3970.8|3968|1527
1600789200000|2020-09-22 15:40:00|3978.7|3975.9|3973.8|3971|3981.8|3979|3972.8|3970|1706
1600789500000|2020-09-22 15:45:00|3974.7|3971.9|3973.8|3971|3980.8|3978|3971.7|3968.9|972
1600789800000|2020-09-22 15:50:00|3974.7|3971.9|3970.8|3968|3975.8|3973|3968.8|3966|1567
1600790100000|2020-09-22 15:55:00|3971.3|3968.5|3969.8|3967|3974.8|3972|3968.7|3965.9|1246
1600790400000|2020-09-22 16:00:00|3970.7|3967.9|3974.8|3972|3975.7|3972.9|3968.7|3965.9|1244
1600790700000|2020-09-22 16:05:00|3974.7|3971.9|3980.8|3978|3985.7|3982.9|3971.7|3968.9|2147
1600791000000|2020-09-22 16:10:00|3981.7|3978.9|3985.8|3983|3990.8|3988|3981.7|3978.9|1313
1600791300000|2020-09-22 16:15:00|3986.7|3983.9|3989.8|3987|3995.3|3992.5|3985.7|3982.9|1395
1600791600000|2020-09-22 16:20:00|3990.7|3987.9|3980.8|3978|3990.8|3988|3980.8|3978|1037
1600791900000|2020-09-22 16:25:00|3981.8|3979|3978.8|3976|3983.8|3981|3975.8|3973|1669
1600792200000|2020-09-22 16:30:00|3979.7|3976.9|3965.8|3963|3980.7|3977.9|3965.8|3963|1947
1600792500000|2020-09-22 16:35:00|3964.8|3962|3959.8|3957|3965.8|3963|3959.8|3957|1059
1600792800000|2020-09-22 16:40:00|3958.8|3956|3963.8|3961|3963.8|3961|3954.8|3952|1690
1600793100000|2020-09-22 16:45:00|3964.7|3961.9|3947.8|3945|3964.8|3962|3944.4|3941.6|3151
1600793400000|2020-09-22 16:50:00|3946.9|3944.1|3934.9|3932.1|3946.9|3944.1|3933.8|3931|2466
1600793700000|2020-09-22 16:55:00|3935.8|3933|3937.8|3935|3938.8|3936|3927.9|3925.1|3238
1600794000000|2020-09-22 17:00:00|3938.8|3936|3925.8|3923|3940.8|3938|3924.8|3922|2355
1600794300000|2020-09-22 17:05:00|3926.3|3923.5|3924.8|3922|3929.3|3926.5|3922.8|3920|1754
1600794600000|2020-09-22 17:10:00|3923.9|3921.1|3925.8|3923|3929.8|3927|3923.8|3921|1173
1600794900000|2020-09-22 17:15:00|3925.9|3923.1|3936.8|3934|3939.8|3937|3922.9|3920.1|1999
1600795200000|2020-09-22 17:20:00|3935.9|3933.1|3943.8|3941|3943.9|3941.1|3935.8|3933|2338
1600795500000|2020-09-22 17:25:00|3943.9|3941.1|3966.8|3964|3969.7|3966.9|3942.9|3940.1|5692
1600795800000|2020-09-22 17:30:00|3966.9|3964.1|3964.8|3962|3967.9|3965.1|3955.9|3953.1|1754
1600796100000|2020-09-22 17:35:00|3964.3|3961.5|3961.8|3959|3965.8|3963|3959.8|3957|1455
1600796400000|2020-09-22 17:40:00|3960.9|3958.1|3967.8|3965|3971.7|3968.9|3957.8|3955|1398
1600796700000|2020-09-22 17:45:00|3968.7|3965.9|3971.8|3969|3973.8|3971|3964.3|3961.5|1670
1600797000000|2020-09-22 17:50:00|3972.8|3970|3970.9|3968.1|3974.8|3972|3969.8|3967|1160
1600797300000|2020-09-22 17:55:00|3971.8|3969|3969.9|3967.1|3976.8|3974|3968.9|3966.1|1847
1600797600000|2020-09-22 18:00:00|3970.8|3968|3981.9|3979.1|3985.9|3983.1|3970|3967.2|3365
1600797900000|2020-09-22 18:05:00|3980.9|3978.1|3988.8|3986|3990.8|3988|3978.9|3976.1|2440
1600798200000|2020-09-22 18:10:00|3989.8|3987|3989.8|3987|3994.8|3992|3987.8|3985|2275
1600798500000|2020-09-22 18:15:00|3990.8|3988|3985.8|3983|3993.8|3991|3978.8|3976|3338
1600798800000|2020-09-22 18:20:00|3984.8|3982|3986.8|3984|3993.8|3991|3982.3|3979.5|2846
1600799100000|2020-09-22 18:25:00|3985.9|3983.1|3984.8|3982|3994.8|3992|3979.8|3977|7223
1600799400000|2020-09-22 18:30:00|3985.3|3982.5|3978.8|3976|3987.8|3985|3977.8|3975|2038
1600799700000|2020-09-22 18:35:00|3977.9|3975.1|3975.8|3973|3979.9|3977.1|3974.8|3972|1146
1600800000000|2020-09-22 18:40:00|3975.9|3973.1|3981.8|3979|3983.8|3981|3975.9|3973.1|684
1600800300000|2020-09-22 18:45:00|3980.9|3978.1|3980.3|3977.5|3981.8|3979|3979.8|3977|522
1600800600000|2020-09-22 18:50:00|3979.9|3977.1|3977.8|3975|3981.8|3979|3977.8|3975|347
1600800900000|2020-09-22 18:55:00|3977.9|3975.1|3976.8|3974|3978.8|3976|3976.8|3974|172
1600801200000|2020-09-22 19:00:00|3977.8|3975|3981.8|3979|3982.3|3979.5|3975.8|3973|705
1600801500000|2020-09-22 19:05:00|3980.9|3978.1|3981.8|3979|3981.8|3979|3978.8|3976|341
1600801800000|2020-09-22 19:10:00|3980.9|3978.1|3974.8|3972|3981.8|3979|3973.8|3971|742
1600802100000|2020-09-22 19:15:00|3973.9|3971.1|3976.8|3974|3976.8|3974|3973.8|3971|182
1600802400000|2020-09-22 19:20:00|3975.9|3973.1|3979.8|3977|3979.8|3977|3974.8|3972|264
1600802700000|2020-09-22 19:25:00|3979.9|3977.1|3981.8|3979|3987.8|3985|3979.9|3977.1|1807
1600803000000|2020-09-22 19:30:00|3980.9|3978.1|3977.8|3975|3980.9|3978.1|3976.9|3974.1|227
1600803300000|2020-09-22 19:35:00|3976.8|3974|3978.8|3976|3978.8|3976|3974.9|3972.1|662
1600803600000|2020-09-22 19:40:00|3977.9|3975.1|3979.8|3977|3981.8|3979|3976.9|3974.1|639
1600803900000|2020-09-22 19:45:00|3979.9|3977.1|3983.8|3981|3984.8|3982|3978.9|3976.1|461
1600804200000|2020-09-22 19:50:00|3984.8|3982|3982.8|3980|3984.8|3982|3980.8|3978|321
1600804500000|2020-09-22 19:55:00|3982.9|3980.1|3980.8|3978|3983.8|3981|3979.8|3977|1732
1600804800000|2020-09-22 20:00:00|3981.8|3979|3979.9|3977.1|3981.8|3979|3979.8|3977|167
1600805100000|2020-09-22 20:05:00|3980.8|3978|3979.8|3977|3980.9|3978.1|3978.8|3976|297
1600805400000|2020-09-22 20:10:00|3979.3|3976.5|3983.8|3981|3984.9|3982.1|3978.9|3976.1|216
1600805700000|2020-09-22 20:15:00|3982.9|3980.1|3982.8|3980|3983.9|3981.1|3981.8|3979|147
1600806000000|2020-09-22 20:20:00|3981.9|3979.1|3982.8|3980|3982.9|3980.1|3981.8|3979|167
1600806300000|2020-09-22 20:25:00|3982.9|3980.1|3980.8|3978|3982.9|3980.1|3979.8|3977|450
1600806600000|2020-09-22 20:30:00|3980.4|3977.6|3985.3|3982.5|3985.8|3983|3974.9|3972.1|1233
1600806900000|2020-09-22 20:35:00|3983.9|3981.1|3978.8|3976|3986.8|3984|3978.8|3976|381
1600807200000|2020-09-22 20:40:00|3977.9|3975.1|3984.8|3982|3985.3|3982.5|3977.9|3975.1|309
1600807500000|2020-09-22 20:45:00|3984.9|3982.1|3976.8|3974|3987.8|3985|3975.9|3973.1|409
1600807800000|2020-09-22 20:50:00|3977.3|3974.5|3981.9|3979.1|3982.9|3980.1|3976.8|3974|159
1600808100000|2020-09-22 20:55:00|3981.4|3978.6|3978.9|3976.1|3982.9|3980.1|3978.4|3975.5|225
1600812000000|2020-09-22 22:00:00|3978.4|3975.6|3974.9|3972.1|3979.4|3976.6|3973.4|3970.6|253
1600812300000|2020-09-22 22:05:00|3975.4|3972.6|3975.9|3973.1|3977.9|3975.1|3974.9|3972.1|88
1600812600000|2020-09-22 22:10:00|3976.4|3973.6|3974.9|3972.1|3977.9|3975.1|3973.9|3971.1|137
1600812900000|2020-09-22 22:15:00|3975.4|3972.6|3966.9|3964.1|3975.4|3972.6|3965.9|3963.1|212
1600813200000|2020-09-22 22:20:00|3967.8|3965|3969.9|3967.1|3969.9|3967.1|3966.9|3964.1|61
1600813500000|2020-09-22 22:25:00|3969|3966.2|3969.9|3967.1|3969.9|3967.1|3968.9|3966.1|26
1600813800000|2020-09-22 22:30:00|3970.9|3968.1|3971|3968.2|3972.9|3970.1|3966|3963.2|215
1600814100000|2020-09-22 22:35:00|3971.9|3969.1|3968.9|3966.1|3971.9|3969.1|3968.9|3966.1|70
1600814400000|2020-09-22 22:40:00|3968.5|3965.7|3966.9|3964.1|3968.5|3965.7|3965.9|3963.1|113
1600814700000|2020-09-22 22:45:00|3967.4|3964.6|3963.9|3961.1|3968.9|3966.1|3963.9|3961.1|115
1600815000000|2020-09-22 22:50:00|3964.9|3962.1|3963.9|3961.1|3964.9|3962.1|3961.9|3959.1|151
1600815300000|2020-09-22 22:55:00|3962.9|3960.1|3964.9|3962.1|3965.9|3963.1|3962.9|3960.1|55
1600815600000|2020-09-22 23:00:00|3964.5|3961.7|3964.9|3962.1|3966.9|3964.1|3962.9|3960.1|94
1600815900000|2020-09-22 23:05:00|3964|3961.2|3966.9|3964.1|3967.9|3965.1|3963.9|3961.1|91
1600816200000|2020-09-22 23:10:00|3967|3964.2|3970|3967.2|3970|3967.2|3966.9|3964.1|129
1600816500000|2020-09-22 23:15:00|3970.9|3968.1|3971|3968.2|3972|3969.2|3969.9|3967.1|132
1600816800000|2020-09-22 23:20:00|3970.9|3968.1|3972.9|3970.1|3973|3970.2|3968.5|3965.7|87
1600817100000|2020-09-22 23:25:00|3973|3970.2|3973|3970.2|3974|3971.2|3971.9|3969.1|49
1600817400000|2020-09-22 23:30:00|3974|3971.2|3971|3968.2|3974|3971.2|3971|3968.2|56
1600817700000|2020-09-22 23:35:00|3972|3969.2|3972|3969.2|3974|3971.2|3971|3968.2|110
1600818000000|2020-09-22 23:40:00|3971.5|3968.7|3973|3970.2|3973|3970.2|3971|3968.2|51
1600818300000|2020-09-22 23:45:00|3973.9|3971.1|3973|3970.2|3974|3971.2|3971|3968.2|130
1600818600000|2020-09-22 23:50:00|3973.9|3971.1|3973|3970.2|3975|3972.2|3973|3970.2|164
1600818900000|2020-09-22 23:55:00|3972.1|3969.3|3974|3971.2|3974|3971.2|3971|3968.2|118
1600819200000|2020-09-23 00:00:00|3975|3972.2|3974.1|3971.3|3985|3982.2|3970|3967.2|1647
1600819500000|2020-09-23 00:05:00|3973.6|3970.8|3971.1|3968.3|3977.1|3974.3|3970.1|3967.3|448
1600819800000|2020-09-23 00:10:00|3970.1|3967.3|3968.1|3965.3|3973.1|3970.3|3968.1|3965.3|197
1600820100000|2020-09-23 00:15:00|3968.6|3965.8|3971.1|3968.3|3973.1|3970.3|3968.1|3965.3|205
1600820400000|2020-09-23 00:20:00|3970.1|3967.3|3963.1|3960.3|3971.1|3968.3|3963.1|3960.3|253
1600820700000|2020-09-23 00:25:00|3962.1|3959.3|3960.1|3957.3|3964.1|3961.3|3958.1|3955.3|403
1600821000000|2020-09-23 00:30:00|3961.1|3958.3|3960.1|3957.3|3962.1|3959.3|3958.1|3955.3|239
1600821300000|2020-09-23 00:35:00|3961.1|3958.3|3960.1|3957.3|3961.1|3958.3|3959.1|3956.3|164
1600821600000|2020-09-23 00:40:00|3961.1|3958.3|3962.1|3959.3|3963.1|3960.3|3959.1|3956.3|183
1600821900000|2020-09-23 00:45:00|3963.1|3960.3|3954.6|3951.8|3964.1|3961.3|3952.1|3949.3|583
1600822200000|2020-09-23 00:50:00|3955.1|3952.3|3961.1|3958.3|3961.1|3958.3|3954.1|3951.3|182
1600822500000|2020-09-23 00:55:00|3962.1|3959.3|3956.1|3953.3|3962.1|3959.3|3955.1|3952.3|231
1600822800000|2020-09-23 01:00:00|3957|3954.2|3961.1|3958.3|3962.1|3959.3|3954.1|3951.3|478
1600823100000|2020-09-23 01:05:00|3960.2|3957.4|3959.1|3956.3|3963.1|3960.3|3959.1|3956.3|248
1600823400000|2020-09-23 01:10:00|3958.1|3955.3|3961.1|3958.3|3962.1|3959.3|3956.1|3953.3|320
1600823700000|2020-09-23 01:15:00|3960.2|3957.4|3962.2|3959.4|3964.1|3961.3|3959.1|3956.3|328
1600824000000|2020-09-23 01:20:00|3962.1|3959.3|3962.1|3959.3|3965.1|3962.3|3960.1|3957.3|237
1600824300000|2020-09-23 01:25:00|3961.2|3958.4|3961.1|3958.3|3964.2|3961.4|3960.1|3957.3|201
1600824600000|2020-09-23 01:30:00|3960.2|3957.4|3964.2|3961.4|3964.2|3961.4|3957.1|3954.3|333
1600824900000|2020-09-23 01:35:00|3965.1|3962.3|3965.1|3962.3|3968.1|3965.3|3962.7|3959.9|338
1600825200000|2020-09-23 01:40:00|3964.7|3961.9|3962.1|3959.3|3965.2|3962.4|3960.2|3957.4|190
1600825500000|2020-09-23 01:45:00|3962.2|3959.4|3963.1|3960.3|3963.2|3960.4|3958.2|3955.4|264
1600825800000|2020-09-23 01:50:00|3962.2|3959.4|3963.2|3960.4|3964.2|3961.4|3960.2|3957.4|192
1600826100000|2020-09-23 01:55:00|3963.1|3960.3|3954.2|3951.4|3963.1|3960.3|3954.2|3951.4|310
1600826400000|2020-09-23 02:00:00|3955.2|3952.4|3959.7|3956.9|3962.1|3959.3|3952.2|3949.4|379
1600826700000|2020-09-23 02:05:00|3960.1|3957.3|3955.2|3952.4|3960.2|3957.4|3954.2|3951.4|256
1600827000000|2020-09-23 02:10:00|3955.7|3952.9|3949.2|3946.4|3956.2|3953.4|3948.2|3945.4|546
1600827300000|2020-09-23 02:15:00|3948.2|3945.4|3942.2|3939.4|3953.2|3950.4|3941.2|3938.4|831
1600827600000|2020-09-23 02:20:00|3943.1|3940.3|3936.2|3933.4|3943.2|3940.4|3934.2|3931.4|548
1600827900000|2020-09-23 02:25:00|3936.1|3933.3|3937.2|3934.4|3937.2|3934.4|3934.2|3931.4|298
1600828200000|2020-09-23 02:30:00|3936.2|3933.4|3939.2|3936.4|3940.1|3937.3|3930.2|3927.4|562
1600828500000|2020-09-23 02:35:00|3939.7|3936.9|3939.2|3936.4|3942.1|3939.3|3936.7|3933.9|326
1600828800000|2020-09-23 02:40:00|3940.1|3937.3|3943.2|3940.4|3944.2|3941.4|3940.1|3937.3|282
1600829100000|2020-09-23 02:45:00|3943.1|3940.3|3945.2|3942.4|3947.7|3944.9|3942.2|3939.4|294
1600829400000|2020-09-23 02:50:00|3945.1|3942.3|3943.2|3940.4|3946.2|3943.4|3942.2|3939.4|122
1600829700000|2020-09-23 02:55:00|3944.1|3941.3|3948.2|3945.4|3949.2|3946.4|3943.2|3940.4|238
1600830000000|2020-09-23 03:00:00|3947.3|3944.5|3940.2|3937.4|3947.3|3944.5|3940.2|3937.4|448
1600830300000|2020-09-23 03:05:00|3939.3|3936.5|3943.2|3940.4|3944.2|3941.4|3939.2|3936.4|267
1600830600000|2020-09-23 03:10:00|3944.2|3941.4|3945.2|3942.4|3947.2|3944.4|3944.2|3941.4|197
1600830900000|2020-09-23 03:15:00|3944.2|3941.4|3947.2|3944.4|3948.2|3945.4|3944.2|3941.4|181
1600831200000|2020-09-23 03:20:00|3946.7|3943.9|3949.2|3946.4|3950.2|3947.4|3946.2|3943.4|208
1600831500000|2020-09-23 03:25:00|3950.2|3947.4|3949.2|3946.4|3951.2|3948.4|3948.2|3945.4|216
1600831800000|2020-09-23 03:30:00|3949.7|3946.9|3950.2|3947.4|3952.3|3949.5|3949.2|3946.4|160
1600832100000|2020-09-23 03:35:00|3949.8|3947|3949.2|3946.4|3950.2|3947.4|3948.3|3945.5|87
1600832400000|2020-09-23 03:40:00|3949.3|3946.5|3951.3|3948.5|3952.3|3949.5|3949.2|3946.4|76
1600832700000|2020-09-23 03:45:00|3951.2|3948.4|3951.2|3948.4|3951.3|3948.5|3949.3|3946.5|63
1600833000000|2020-09-23 03:50:00|3951.3|3948.5|3946.2|3943.4|3952.3|3949.5|3946.2|3943.4|165
1600833300000|2020-09-23 03:55:00|3945.3|3942.5|3944.3|3941.5|3946.3|3943.5|3944.3|3941.5|136
1600833600000|2020-09-23 04:00:00|3944.2|3941.4|3947.3|3944.5|3949.2|3946.4|3943.3|3940.5|183
1600833900000|2020-09-23 04:05:00|3947.2|3944.4|3948.2|3945.4|3949.3|3946.5|3947.2|3944.4|75
1600834200000|2020-09-23 04:10:00|3948.3|3945.5|3948.3|3945.5|3949.3|3946.5|3947.3|3944.5|77
1600834500000|2020-09-23 04:15:00|3948.7|3945.9|3949.2|3946.4|3951.2|3948.4|3945.3|3942.5|356
1600834800000|2020-09-23 04:20:00|3950.2|3947.4|3949.2|3946.4|3951.2|3948.4|3948.3|3945.5|184
1600835100000|2020-09-23 04:25:00|3949.3|3946.5|3949.3|3946.5|3950.2|3947.4|3948.3|3945.5|63
1600835400000|2020-09-23 04:30:00|3949.2|3946.4|3953.3|3950.5|3955.3|3952.5|3948.3|3945.5|303
1600835700000|2020-09-23 04:35:00|3953.2|3950.4|3952.3|3949.5|3953.8|3951|3951.2|3948.4|130
1600836000000|2020-09-23 04:40:00|3953.2|3950.4|3951.3|3948.5|3954.3|3951.5|3951.2|3948.4|81
1600836300000|2020-09-23 04:45:00|3951.2|3948.4|3950.3|3947.5|3951.3|3948.5|3949.3|3946.5|171
1600836600000|2020-09-23 04:50:00|3950.2|3947.4|3949.3|3946.5|3950.3|3947.5|3947.3|3944.5|165
1600836900000|2020-09-23 04:55:00|3949.2|3946.4|3947.3|3944.5|3949.3|3946.5|3947.3|3944.5|52
1600837200000|2020-09-23 05:00:00|3946.3|3943.5|3946.3|3943.5|3949.3|3946.5|3946.3|3943.5|237
1600837500000|2020-09-23 05:05:00|3947.2|3944.4|3944.3|3941.5|3949.2|3946.4|3944.2|3941.4|235
1600837800000|2020-09-23 05:10:00|3944.2|3941.4|3943.3|3940.5|3945.2|3942.4|3943.2|3940.4|234
1600838100000|2020-09-23 05:15:00|3943.2|3940.4|3941.3|3938.5|3944.3|3941.5|3940.3|3937.5|205
1600838400000|2020-09-23 05:20:00|3942.3|3939.5|3949.3|3946.5|3949.3|3946.5|3940.3|3937.5|294
1600838700000|2020-09-23 05:25:00|3948.3|3945.5|3948.3|3945.5|3949.3|3946.5|3946.3|3943.5|185
1600839000000|2020-09-23 05:30:00|3947.8|3945|3955.3|3952.5|3956.2|3953.4|3946.3|3943.5|452
1600839300000|2020-09-23 05:35:00|3955.8|3953|3957.3|3954.5|3959.3|3956.5|3954.3|3951.5|405
1600839600000|2020-09-23 05:40:00|3958.3|3955.5|3952.3|3949.5|3958.3|3955.5|3951.3|3948.5|270
1600839900000|2020-09-23 05:45:00|3951.8|3949|3955.3|3952.5|3956.3|3953.5|3951.3|3948.5|350
1600840200000|2020-09-23 05:50:00|3955.4|3952.6|3954.3|3951.5|3956.3|3953.5|3952.3|3949.5|192
1600840500000|2020-09-23 05:55:00|3953.9|3951.1|3954.3|3951.5|3956.4|3953.6|3953.4|3950.6|140
1600840800000|2020-09-23 06:00:00|3953.4|3950.6|3952.3|3949.5|3958.3|3955.5|3950.4|3947.6|403
1600841100000|2020-09-23 06:05:00|3951.4|3948.6|3940.3|3937.5|3953.3|3950.5|3939.4|3936.6|445
1600841400000|2020-09-23 06:10:00|3939.4|3936.6|3934.3|3931.5|3943.3|3940.5|3932.4|3929.6|611
1600841700000|2020-09-23 06:15:00|3933.4|3930.6|3936.3|3933.5|3937.3|3934.5|3930.3|3927.5|523
1600842000000|2020-09-23 06:20:00|3935.3|3932.5|3934.4|3931.6|3937.3|3934.5|3934.4|3931.6|157
1600842300000|2020-09-23 06:25:00|3934.8|3932|3937.4|3934.6|3937.4|3934.6|3932.4|3929.6|238
1600842600000|2020-09-23 06:30:00|3937.3|3934.5|3944.3|3941.5|3944.4|3941.6|3935.4|3932.6|443
1600842900000|2020-09-23 06:35:00|3943.9|3941.1|3942.3|3939.5|3945.4|3942.6|3942.3|3939.5|327
1600843200000|2020-09-23 06:40:00|3943.3|3940.5|3946.3|3943.5|3946.4|3943.6|3942.3|3939.5|247
1600843500000|2020-09-23 06:45:00|3945.9|3943.1|3948.4|3945.6|3948.4|3945.6|3943.3|3940.5|247
1600843800000|2020-09-23 06:50:00|3948.3|3945.5|3950.9|3948.1|3951.3|3948.5|3946.3|3943.5|338
1600844100000|2020-09-23 06:55:00|3950.4|3947.6|3950.3|3947.5|3952.4|3949.6|3948.3|3945.5|268
1600844400000|2020-09-23 07:00:00|3949.4|3946.6|3955.3|3952.5|3958.3|3955.5|3946.3|3943.5|734
1600844700000|2020-09-23 07:05:00|3954.4|3951.6|3943.4|3940.6|3955.3|3952.5|3941.3|3938.5|792
1600845000000|2020-09-23 07:10:00|3944.4|3941.6|3937.4|3934.6|3944.4|3941.6|3937.4|3934.6|499
1600845300000|2020-09-23 07:15:00|3937.3|3934.5|3943.4|3940.6|3945.3|3942.5|3933.4|3930.6|872
1600845600000|2020-09-23 07:20:00|3943.3|3940.5|3955.4|3952.6|3956.4|3953.6|3941.3|3938.5|667
1600845900000|2020-09-23 07:25:00|3955.3|3952.5|3950.4|3947.6|3957.4|3954.6|3949.3|3946.5|647
1600846200000|2020-09-23 07:30:00|3951.3|3948.5|3961.4|3958.6|3965.3|3962.5|3951.3|3948.5|1281
1600846500000|2020-09-23 07:35:00|3962.4|3959.6|3961.4|3958.6|3963.4|3960.6|3958.4|3955.6|390
1600846800000|2020-09-23 07:40:00|3962.3|3959.5|3968.4|3965.6|3970.4|3967.6|3958.4|3955.6|780
1600847100000|2020-09-23 07:45:00|3968.9|3966.1|3968.4|3965.6|3970.4|3967.6|3963.4|3960.6|781
1600847400000|2020-09-23 07:50:00|3968.3|3965.5|3972.4|3969.6|3977.4|3974.6|3967.4|3964.6|1187
1600847700000|2020-09-23 07:55:00|3973.4|3970.6|3976.3|3973.5|3977.3|3974.5|3970.4|3967.6|696
1600848000000|2020-09-23 08:00:00|3975.4|3972.6|3981.4|3978.6|3987.3|3984.5|3975.4|3972.6|1504
1600848300000|2020-09-23 08:05:00|3981.3|3978.5|3977.3|3974.5|3982.3|3979.5|3974.4|3971.6|675
1600848600000|2020-09-23 08:10:00|3977.4|3974.6|3979.4|3976.6|3979.4|3976.6|3973.3|3970.5|496
1600848900000|2020-09-23 08:15:00|3978.9|3976.1|3975.3|3972.5|3980.4|3977.6|3970.4|3967.6|799
1600849200000|2020-09-23 08:20:00|3974.9|3972.1|3970.3|3967.5|3975.3|3972.5|3967.3|3964.5|800
1600849500000|2020-09-23 08:25:00|3969.8|3967|3970.4|3967.6|3976.3|3973.5|3967.8|3965|850
1600849800000|2020-09-23 08:30:00|3970.8|3968|3979.4|3976.6|3979.4|3976.6|3968.9|3966.1|935
1600850100000|2020-09-23 08:35:00|3979.3|3976.5|3990.4|3987.6|3994.3|3991.5|3979.3|3976.5|1344
1600850400000|2020-09-23 08:40:00|3991.4|3988.6|3994.4|3991.6|3998.4|3995.6|3989.4|3986.6|953
1600850700000|2020-09-23 08:45:00|3995.3|3992.5|3997.4|3994.6|4000.3|3997.5|3992.4|3989.6|844
1600851000000|2020-09-23 08:50:00|3997.3|3994.5|4002.4|3999.6|4003.4|4000.6|3996.4|3993.6|1033
1600851300000|2020-09-23 08:55:00|4003.3|4000.5|4009.4|4006.6|4011.4|4008.6|4001.4|3998.6|1263
1600851600000|2020-09-23 09:00:00|4010.3|4007.5|4001.4|3998.6|4011.4|4008.6|4000.3|3997.5|1286
1600851900000|2020-09-23 09:05:00|4002.3|3999.5|4003.4|4000.6|4005.4|4002.6|3998.3|3995.5|617
1600852200000|2020-09-23 09:10:00|4003.3|4000.5|3996.4|3993.6|4004.3|4001.5|3995.4|3992.6|607
1600852500000|2020-09-23 09:15:00|3996.3|3993.5|3990.4|3987.6|4002.4|3999.6|3989.4|3986.6|954
1600852800000|2020-09-23 09:20:00|3991.4|3988.6|3995.4|3992.6|3996.3|3993.5|3990.5|3987.7|316
1600853100000|2020-09-23 09:25:00|3995.3|3992.5|3992.4|3989.6|3996.4|3993.6|3987.3|3984.5|380
1600853400000|2020-09-23 09:30:00|3992.9|3990.1|4000.4|3997.6|4001.3|3998.5|3992.9|3990.1|492
1600853700000|2020-09-23 09:35:00|4001.3|3998.5|4000.4|3997.6|4002.3|3999.5|3998.3|3995.5|285
1600854000000|2020-09-23 09:40:00|4000.3|3997.5|4006.4|4003.6|4008.4|4005.6|4000.3|3997.5|548
1600854300000|2020-09-23 09:45:00|4006.9|4004.1|4012.4|4009.6|4018.4|4015.6|4006.9|4004.1|1612
1600854600000|2020-09-23 09:50:00|4012.9|4010.1|4016.4|4013.6|4017.4|4014.6|4012.4|4009.6|390
1600854900000|2020-09-23 09:55:00|4017.4|4014.6|4009.4|4006.6|4017.9|4015.1|4008.4|4005.6|642
1600855200000|2020-09-23 10:00:00|4009.5|4006.7|4006.4|4003.6|4010.5|4007.7|4006.4|4003.6|432
1600855500000|2020-09-23 10:05:00|4005.5|4002.7|4005.4|4002.6|4007.5|4004.7|4003.4|4000.6|295
1600855800000|2020-09-23 10:10:00|4003.5|4000.7|4001.4|3998.6|4004.5|4001.7|4000.4|3997.6|539
1600856100000|2020-09-23 10:15:00|4002.3|3999.5|3996.4|3993.6|4002.4|3999.6|3995.4|3992.6|547
1600856400000|2020-09-23 10:20:00|3996.5|3993.7|3997.4|3994.6|4001.4|3998.6|3996.4|3993.6|332
1600856700000|2020-09-23 10:25:00|3997.9|3995.1|3996.4|3993.6|3999.5|3996.7|3994.4|3991.6|307
1600857000000|2020-09-23 10:30:00|3997.3|3994.5|4000.4|3997.6|4001.9|3999.1|3996.4|3993.6|304
1600857300000|2020-09-23 10:35:00|3999.5|3996.7|3999.4|3996.6|4004.4|4001.6|3998.9|3996.1|590
1600857600000|2020-09-23 10:40:00|3998.5|3995.7|3999.5|3996.7|3999.5|3996.7|3994.4|3991.6|425
1600857900000|2020-09-23 10:45:00|3999.4|3996.6|3995.4|3992.6|4000.4|3997.6|3992.5|3989.7|447
1600858200000|2020-09-23 10:50:00|3996.4|3993.6|4000.4|3997.6|4001.4|3998.6|3995.4|3992.6|323
1600858500000|2020-09-23 10:55:00|3999.5|3996.7|3999.4|3996.6|3999.5|3996.7|3995.4|3992.6|160
1600858800000|2020-09-23 11:00:00|3999.5|3996.7|3998.5|3995.7|4000.4|3997.6|3995.5|3992.7|246
1600859100000|2020-09-23 11:05:00|3999.4|3996.6|3998.5|3995.7|4001.5|3998.7|3996.9|3994.1|279
1600859400000|2020-09-23 11:10:00|3998.4|3995.6|3980.5|3977.7|3999.4|3996.6|3979.5|3976.7|1372
1600859700000|2020-09-23 11:15:00|3981.5|3978.7|3986.5|3983.7|3987.5|3984.7|3979.5|3976.7|795
1600860000000|2020-09-23 11:20:00|3986.6|3983.8|3984.5|3981.7|3987.5|3984.7|3983.5|3980.7|482
1600860300000|2020-09-23 11:25:00|3984.4|3981.6|3986.5|3983.7|3986.5|3983.7|3983.5|3980.7|309
1600860600000|2020-09-23 11:30:00|3987.5|3984.7|3992.6|3989.8|3995.5|3992.7|3986.5|3983.7|592
1600860900000|2020-09-23 11:35:00|3992.5|3989.7|3998|3995.2|3999.5|3996.7|3992.5|3989.7|456
1600861200000|2020-09-23 11:40:00|3998.5|3995.7|3992.5|3989.7|3998.5|3995.7|3991.5|3988.7|405
1600861500000|2020-09-23 11:45:00|3992.6|3989.8|3992.5|3989.7|3997.6|3994.8|3991.5|3988.7|391
1600861800000|2020-09-23 11:50:00|3991.5|3988.7|3978.5|3975.7|3992.5|3989.7|3976.6|3973.8|1119
1600862100000|2020-09-23 11:55:00|3979.4|3976.6|3983.5|3980.7|3983.5|3980.7|3979.4|3976.6|395
1600862400000|2020-09-23 12:00:00|3982.5|3979.7|3978.5|3975.7|3983.5|3980.7|3973.5|3970.7|1281
1600862700000|2020-09-23 12:05:00|3979.5|3976.7|3982.5|3979.7|3983.5|3980.7|3975.5|3972.7|1083
1600863000000|2020-09-23 12:10:00|3983.5|3980.7|3988.5|3985.7|3991.5|3988.7|3983.5|3980.7|1357
1600863300000|2020-09-23 12:15:00|3987.5|3984.7|3983.5|3980.7|3990.5|3987.7|3976.6|3973.8|1170
1600863600000|2020-09-23 12:20:00|3983.6|3980.8|3982.5|3979.7|3984.5|3981.7|3976.5|3973.7|541
1600863900000|2020-09-23 12:25:00|3982.6|3979.8|3990.5|3987.7|3990.6|3987.8|3982.5|3979.7|480
1600864200000|2020-09-23 12:30:00|3989.6|3986.8|3996.5|3993.7|3997.5|3994.7|3989|3986.2|1200
1600864500000|2020-09-23 12:35:00|3995.6|3992.8|4002.5|3999.7|4004.5|4001.7|3994.5|3991.7|969
1600864800000|2020-09-23 12:40:00|4003|4000.2|4000.5|3997.7|4003.5|4000.7|3998.6|3995.8|630
1600865100000|2020-09-23 12:45:00|3999.6|3996.8|3995.5|3992.7|4000.5|3997.7|3989.6|3986.8|1239
1600865400000|2020-09-23 12:50:00|3994.6|3991.8|4002.5|3999.7|4003.5|4000.7|3993.5|3990.7|869
1600865700000|2020-09-23 12:55:00|4003|4000.2|3992.5|3989.7|4004.5|4001.7|3986.5|3983.7|1288
1600866000000|2020-09-23 13:00:00|3991.6|3988.8|3986.6|3983.8|3993.6|3990.8|3982.6|3979.8|2403
1600866300000|2020-09-23 13:05:00|3987.5|3984.7|3996.5|3993.7|3997.6|3994.8|3987.5|3984.7|2370
1600866600000|2020-09-23 13:10:00|3996.6|3993.8|4002.5|3999.7|4002.5|3999.7|3991.5|3988.7|1260
1600866900000|2020-09-23 13:15:00|4003.5|4000.7|3993.5|3990.7|4010.5|4007.7|3992.5|3989.7|2190
1600867200000|2020-09-23 13:20:00|3993.6|3990.8|4001.6|3998.8|4003.6|4000.8|3991.6|3988.8|1150
1600867500000|2020-09-23 13:25:00|4000.5|3997.7|4008.5|4005.7|4010.5|4007.7|3999.6|3996.8|2099
1600867800000|2020-09-23 13:30:00|4008.1|4005.3|4005.6|4002.8|4009.5|4006.7|3995.1|3992.3|2002
1600868100000|2020-09-23 13:35:00|4006.5|4003.7|3998.6|3995.8|4016.3|4013.5|3996.6|3993.8|3145
1600868400000|2020-09-23 13:40:00|3999.5|3996.7|3992.7|3989.9|4001.6|3998.8|3991.6|3988.8|1922
1600868700000|2020-09-23 13:45:00|3992.6|3989.8|4006.5|4003.7|4008.5|4005.7|3992.6|3989.8|1662
1600869000000|2020-09-23 13:50:00|4005.6|4002.8|3993.6|3990.8|4005.6|4002.8|3992.6|3989.8|1551
1600869300000|2020-09-23 13:55:00|3993.5|3990.7|4004.6|4001.8|4006.6|4003.8|3992.6|3989.8|1273
1600869600000|2020-09-23 14:00:00|4004.5|4001.7|4011.5|4008.7|4014.5|4011.7|4002.6|3999.8|1673
1600869900000|2020-09-23 14:05:00|4010.6|4007.8|3994.6|3991.8|4011.5|4008.7|3992.7|3989.9|2520
1600870200000|2020-09-23 14:10:00|3995.5|3992.7|3977.6|3974.8|4001.7|3998.9|3976.7|3973.9|3377
1600870500000|2020-09-23 14:15:00|3977.7|3974.9|3986.7|3983.9|3990.6|3987.8|3964.6|3961.8|5530
1600870800000|2020-09-23 14:20:00|3986.2|3983.4|3993.7|3990.9|3995.7|3992.9|3983.7|3980.9|1760
1600871100000|2020-09-23 14:25:00|3992.6|3989.8|4000.7|3997.9|4012.1|4003.9|3988.6|3985.8|3255
1600871400000|2020-09-23 14:30:00|4006.6|3996.6|4008.7|4005.9|4022.7|4019.9|3996.7|3993.9|8404
1600871700000|2020-09-23 14:35:00|4009.2|4006.4|3997.6|3994.8|4013.2|4010.4|3984.6|3981.8|7150
1600872000000|2020-09-23 14:40:00|3997.7|3994.9|4039.7|4036.9|4043.6|4040.8|3997.6|3994.8|8720
1600872300000|2020-09-23 14:45:00|4040.1|4037.3|4043.6|4040.8|4045.6|4042.8|4026.1|4023.3|4477
1600872600000|2020-09-23 14:50:00|4044.5|4041.7|4035.6|4032.8|4055.6|4052.8|4035.6|4032.8|4646
1600872900000|2020-09-23 14:55:00|4036.6|4033.8|4039.6|4036.8|4052.6|4049.8|4035.6|4032.8|3343
1600873200000|2020-09-23 15:00:00|4038.7|4035.9|4032.6|4029.8|4046.6|4043.8|4022.7|4019.9|4695
1600873500000|2020-09-23 15:05:00|4033.6|4030.8|4027.6|4024.8|4043.6|4040.8|4025.7|4022.9|1934
1600873800000|2020-09-23 15:10:00|4028.6|4025.8|4026.7|4023.9|4032.7|4029.9|4020.6|4017.8|2948
1600874100000|2020-09-23 15:15:00|4027.6|4024.8|4022.1|4019.3|4031.6|4028.8|4018.7|4015.9|2188
1600874400000|2020-09-23 15:20:00|4022.6|4019.8|4031.6|4028.8|4032.1|4029.3|4017.6|4014.8|2549
1600874700000|2020-09-23 15:25:00|4031.7|4028.9|4018.7|4015.9|4032.6|4029.8|4016.6|4013.8|2479
1600875000000|2020-09-23 15:30:00|4018.6|4015.8|4002.7|3999.9|4023.6|4020.8|3999.6|3996.8|4972
1600875300000|2020-09-23 15:35:00|4001.8|3999|4009.7|4006.9|4017.7|4014.9|3999.7|3996.9|3401
1600875600000|2020-09-23 15:40:00|4010.6|4007.8|4008.7|4005.9|4015.6|4012.8|4007.7|4004.9|1208
1600875900000|2020-09-23 15:45:00|4008.6|4005.8|3988.7|3985.9|4009.7|4006.9|3987.7|3984.9|2788
1600876200000|2020-09-23 15:50:00|3987.7|3984.9|3991.7|3988.9|3991.7|3988.9|3981.7|3978.9|3586
1600876500000|2020-09-23 15:55:00|3990.8|3988|3979.7|3976.9|3991.7|3988.9|3976.8|3974|1920
1600876800000|2020-09-23 16:00:00|3978.8|3976|3977.7|3974.9|3985.7|3982.9|3974.7|3971.9|2552
1600877100000|2020-09-23 16:05:00|3978.6|3975.8|3985.7|3982.9|3991.7|3988.9|3977.7|3974.9|1623
1600877400000|2020-09-23 16:10:00|3986.6|3983.8|3984.7|3981.9|3992.7|3989.9|3981.6|3978.8|1574
1600877700000|2020-09-23 16:15:00|3983.8|3981|3988.7|3985.9|3992.6|3989.8|3980.7|3977.9|1323
1600878000000|2020-09-23 16:20:00|3987.8|3985|3985.7|3982.9|3988.7|3985.9|3978.7|3975.9|1347
1600878300000|2020-09-23 16:25:00|3986.2|3983.4|3999.7|3996.9|4000.7|3997.9|3986.2|3983.4|2108
1600878600000|2020-09-23 16:30:00|3999.3|3996.5|3997.7|3994.9|4002.7|3999.9|3994.6|3991.8|1250
1600878900000|2020-09-23 16:35:00|3998.7|3995.9|4058.7|4055.9|4064.7|4061.9|3997.7|3994.9|14452
1600879200000|2020-09-23 16:40:00|4058.6|4055.8|4028.7|4025.9|4076.6|4073.8|4021.3|4018.5|9811
1600879500000|2020-09-23 16:45:00|4027.8|4025|4025.7|4022.9|4033.7|4030.9|4020.2|4017.4|2549
1600879800000|2020-09-23 16:50:00|4024.7|4021.9|4018.7|4015.9|4035.6|4032.8|4007.7|4004.9|4046
1600880100000|2020-09-23 16:55:00|4019.2|4016.4|4017.2|4014.4|4020.7|4017.9|4010.7|4007.9|1263
1600880400000|2020-09-23 17:00:00|4017.6|4014.8|4009.8|4007|4019.7|4016.9|4009.8|4007|1545
1600880700000|2020-09-23 17:05:00|4010.7|4007.9|4010.8|4008|4015.7|4012.9|4008.8|4006|959
1600881000000|2020-09-23 17:10:00|4010.7|4007.9|4011.7|4008.9|4015.8|4013|4007.8|4005|821
1600881300000|2020-09-23 17:15:00|4012.7|4009.9|4017.8|4015|4019.1|4016.3|4008.7|4005.9|932
1600881600000|2020-09-23 17:20:00|4018.7|4015.9|4021.7|4018.9|4023.7|4020.9|4017.7|4014.9|918
1600881900000|2020-09-23 17:25:00|4021.8|4019|4015.7|4012.9|4022.7|4019.9|4015.7|4012.9|512
1600882200000|2020-09-23 17:30:00|4015.2|4012.4|4013.8|4011|4020.8|4018|4013.7|4010.9|580
1600882500000|2020-09-23 17:35:00|4013.7|4010.9|4001.8|3999|4014.7|4011.9|4001.7|3998.9|1925
1600882800000|2020-09-23 17:40:00|4001.7|3998.9|3998.7|3995.9|4004.7|4001.9|3997.7|3994.9|2372
1600883100000|2020-09-23 17:45:00|3999.6|3996.8|4000.7|3997.9|4002.7|3999.9|3989.8|3987|1745
1600883400000|2020-09-23 17:50:00|4000.2|3997.4|3994.8|3992|4000.7|3997.9|3988.8|3986|998
1600883700000|2020-09-23 17:55:00|3994.7|3991.9|3993.8|3991|3997.8|3995|3986.7|3983.9|2092
1600884000000|2020-09-23 18:00:00|3993.7|3990.9|3983.8|3981|3995.8|3993|3980.8|3978|3481
1600884300000|2020-09-23 18:05:00|3984.8|3982|3984.8|3982|3988.7|3985.9|3980.4|3977.6|1766
1600884600000|2020-09-23 18:10:00|3984.9|3982.1|3995.8|3993|3995.9|3993.1|3979.8|3977|2030
1600884900000|2020-09-23 18:15:00|3994.9|3992.1|3976.8|3974|3995.8|3993|3976.4|3973.6|3603
1600885200000|2020-09-23 18:20:00|3975.9|3973.1|3980.8|3978|3984.8|3982|3974.8|3972|2248
1600885500000|2020-09-23 18:25:00|3980.3|3977.5|3997.8|3995|3999.8|3997|3979.8|3977|7301
1600885800000|2020-09-23 18:30:00|3996.9|3994.1|3999.7|3996.9|4002.8|4000|3992.8|3990|2220
1600886100000|2020-09-23 18:35:00|3999.8|3997|3995.8|3993|4000.7|3997.9|3991.8|3989|1118
1600886400000|2020-09-23 18:40:00|3995.7|3992.9|3989.8|3987|3996.3|3993.5|3987.7|3984.9|822
1600886700000|2020-09-23 18:45:00|3990.7|3987.9|3987.8|3985|3991.8|3989|3984.3|3981.5|619
1600887000000|2020-09-23 18:50:00|3988.8|3986|3986.8|3984|3991.8|3989|3985.7|3982.9|374
1600887300000|2020-09-23 18:55:00|3986.7|3983.9|3987.8|3985|3989.8|3987|3983.8|3981|262
1600887600000|2020-09-23 19:00:00|3988.7|3985.9|3980.8|3978|3990.8|3988|3980.7|3977.9|1112
1600887900000|2020-09-23 19:05:00|3981.7|3978.9|3979.8|3977|3983.8|3981|3976.8|3974|1087
1600888200000|2020-09-23 19:10:00|3979.7|3976.9|3981.9|3979.1|3984.8|3982|3978.7|3975.9|537
1600888500000|2020-09-23 19:15:00|3980.1|3977.3|3967.9|3965.1|3980.9|3978.1|3967.8|3965|2159
1600888800000|2020-09-23 19:20:00|3968.8|3966|3969.9|3967.1|3974.8|3972|3964.8|3962|1551
1600889100000|2020-09-23 19:25:00|3969|3966.2|3968.9|3966.1|3969.9|3967.1|3964.9|3962.1|1251
1600889400000|2020-09-23 19:30:00|3968.4|3965.6|3966.9|3964.1|3971.7|3968.9|3965.8|3963|632
1600889700000|2020-09-23 19:35:00|3966.8|3964|3966.8|3964|3968.8|3966|3965.8|3963|497
1600890000000|2020-09-23 19:40:00|3966.9|3964.1|3967.9|3965.1|3973.9|3971.1|3966.8|3964|819
1600890300000|2020-09-23 19:45:00|3967.8|3965|3964.9|3962.1|3969.8|3967|3963.9|3961.1|391
1600890600000|2020-09-23 19:50:00|3964|3961.2|3956.8|3954|3964.9|3962.1|3954.8|3952|2022
1600890900000|2020-09-23 19:55:00|3956.9|3954.1|3959.9|3957.1|3963.8|3961|3956.9|3954.1|608
1600891200000|2020-09-23 20:00:00|3959|3956.2|3969.8|3967|3971.8|3969|3959|3956.2|1057
1600891500000|2020-09-23 20:05:00|3970.3|3967.5|3968.8|3966|3970.9|3968.1|3967.8|3965|114
1600891800000|2020-09-23 20:10:00|3968.3|3965.5|3959.3|3956.5|3968.8|3966|3955.9|3953.1|851
1600892100000|2020-09-23 20:15:00|3959.7|3956.9|3954.8|3952|3960.3|3957.5|3953.8|3951|393
1600892400000|2020-09-23 20:20:00|3953.9|3951.1|3954.3|3951.5|3955.9|3953.1|3953.8|3951|266
1600892700000|2020-09-23 20:25:00|3954.8|3952|3957.9|3955.1|3957.9|3955.1|3953.8|3951|211
1600893000000|2020-09-23 20:30:00|3956.9|3954.1|3956.9|3954.1|3959.8|3957|3954.9|3952.1|232
1600893300000|2020-09-23 20:35:00|3957.3|3954.5|3955.9|3953.1|3957.9|3955.1|3955.4|3952.6|99
1600893600000|2020-09-23 20:40:00|3955.4|3952.6|3955.9|3953.1|3957.8|3955|3954.9|3952.1|172
1600893900000|2020-09-23 20:45:00|3956.3|3953.5|3957.9|3955.1|3961.3|3958.5|3955.9|3953.1|257
1600894200000|2020-09-23 20:50:00|3957.4|3954.6|3958.8|3956|3958.9|3956.1|3955.9|3953.1|472
1600894500000|2020-09-23 20:55:00|3958.9|3956.1|3963.3|3960.5|3963.9|3961.1|3958.9|3956.1|256
1600898400000|2020-09-23 22:00:00|3965|3962.2|3963.9|3961.1|3969.9|3967.1|3963|3960.2|292
1600898700000|2020-09-23 22:05:00|3963|3960.2|3962.9|3960.1|3963.9|3961.1|3961.9|3959.1|136
1600899000000|2020-09-23 22:10:00|3962.4|3959.6|3962|3959.2|3963.8|3961|3961.9|3959.1|56
1600899300000|2020-09-23 22:15:00|3962.4|3959.6|3961.9|3959.1|3962.9|3960.1|3957.9|3955.1|137
1600899600000|2020-09-23 22:20:00|3962|3959.2|3961.9|3959.1|3962|3959.2|3959.9|3957.1|35
1600899900000|2020-09-23 22:25:00|3961.5|3958.7|3958.9|3956.1|3962.9|3960.1|3958.9|3956.1|49
1600900200000|2020-09-23 22:30:00|3959.8|3957|3958.9|3956.1|3960.4|3957.6|3958|3955.2|59
1600900500000|2020-09-23 22:35:00|3958|3955.2|3951.9|3949.1|3958|3955.2|3951.9|3949.1|120
1600900800000|2020-09-23 22:40:00|3952.8|3950|3952|3949.2|3953.9|3951.1|3949.9|3947.1|247
1600901100000|2020-09-23 22:45:00|3952.9|3950.1|3951|3948.2|3954.9|3952.1|3951|3948.2|82
1600901400000|2020-09-23 22:50:00|3951.5|3948.7|3956|3953.2|3956|3953.2|3951.5|3948.7|75
1600901700000|2020-09-23 22:55:00|3955.1|3952.3|3952|3949.2|3956|3953.2|3951|3948.2|98
1600902000000|2020-09-23 23:00:00|3952.9|3950.1|3953|3950.2|3954|3951.2|3951|3948.2|109
1600902300000|2020-09-23 23:05:00|3952|3949.2|3947|3944.2|3952|3949.2|3947|3944.2|176
1600902600000|2020-09-23 23:10:00|3948|3945.2|3947|3944.2|3950|3947.2|3946|3943.2|110
1600902900000|2020-09-23 23:15:00|3947.5|3944.7|3938|3935.2|3947.5|3944.7|3937.9|3935.1|325
1600903200000|2020-09-23 23:20:00|3938.9|3936.1|3931|3928.2|3939|3936.2|3929|3926.2|730
1600903500000|2020-09-23 23:25:00|3930|3927.2|3924.5|3921.7|3931|3928.2|3917|3914.2|871
1600903800000|2020-09-23 23:30:00|3925|3922.2|3931|3928.2|3933|3930.2|3925|3922.2|291
1600904100000|2020-09-23 23:35:00|3930.1|3927.3|3926|3923.2|3932|3929.2|3923|3920.2|402
1600904400000|2020-09-23 23:40:00|3925.5|3922.7|3929|3926.2|3930|3927.2|3923|3920.2|268
1600904700000|2020-09-23 23:45:00|3929.5|3926.7|3942|3939.2|3946|3943.2|3929|3926.2|746
1600905000000|2020-09-23 23:50:00|3941|3938.2|3937|3934.2|3942|3939.2|3937|3934.2|102
1600905300000|2020-09-23 23:55:00|3937.1|3934.3|3937|3934.2|3938|3935.2|3933.1|3930.3|183
1600905600000|2020-09-24 00:00:00|3938|3935.2|3955.1|3952.3|3960.1|3957.3|3938|3935.2|1413
1600905900000|2020-09-24 00:05:00|3954.2|3951.4|3951|3948.2|3955|3952.2|3946.1|3943.3|620
1600906200000|2020-09-24 00:10:00|3950.1|3947.3|3953|3950.2|3953|3950.2|3948|3945.2|316
1600906500000|2020-09-24 00:15:00|3952.6|3949.8|3960|3957.2|3962|3959.2|3951.1|3948.3|465
1600906800000|2020-09-24 00:20:00|3960.1|3957.3|3951|3948.2|3960.1|3957.3|3950|3947.2|308
1600907100000|2020-09-24 00:25:00|3951.5|3948.7|3947.1|3944.3|3952|3949.2|3946.1|3943.3|154
1600907400000|2020-09-24 00:30:00|3948|3945.2|3945|3942.2|3948|3945.2|3943.1|3940.3|186
1600907700000|2020-09-24 00:35:00|3945.5|3942.7|3961|3958.2|3961.1|3958.3|3945.1|3942.3|365
1600908000000|2020-09-24 00:40:00|3961.9|3959.1|3962|3959.2|3964.1|3961.3|3959.1|3956.3|591
1600908300000|2020-09-24 00:45:00|3961.1|3958.3|3964|3961.2|3964.1|3961.3|3959.1|3956.3|204
1600908600000|2020-09-24 00:50:00|3963.2|3960.4|3961|3958.2|3966.5|3963.7|3958|3955.2|476
1600908900000|2020-09-24 00:55:00|3960.6|3957.8|3965.5|3962.7|3968.1|3965.3|3958|3955.2|187
1600909200000|2020-09-24 01:00:00|3966|3963.2|3966|3963.2|3969.1|3966.3|3961|3958.2|622
1600909500000|2020-09-24 01:05:00|3965.5|3962.7|3956.1|3953.3|3966|3963.2|3955|3952.2|334
1600909800000|2020-09-24 01:10:00|3955.1|3952.3|3948|3945.2|3955.1|3952.3|3947|3944.2|502
1600910100000|2020-09-24 01:15:00|3948.1|3945.3|3952.1|3949.3|3954.1|3951.3|3946.1|3943.3|297
1600910400000|2020-09-24 01:20:00|3952|3949.2|3957.1|3954.3|3957.1|3954.3|3950.1|3947.3|264
1600910700000|2020-09-24 01:25:00|3958|3955.2|3960.1|3957.3|3961.1|3958.3|3957.1|3954.3|301
1600911000000|2020-09-24 01:30:00|3960|3957.2|3962.1|3959.3|3964.1|3961.3|3957.1|3954.3|338
1600911300000|2020-09-24 01:35:00|3962.5|3959.7|3957.1|3954.3|3962.6|3959.8|3957.1|3954.3|191
1600911600000|2020-09-24 01:40:00|3957|3954.2|3957.1|3954.3|3959.1|3956.3|3953.1|3950.3|346
1600911900000|2020-09-24 01:45:00|3956.2|3953.4|3949.1|3946.3|3956.6|3953.8|3949.1|3946.3|233
1600912200000|2020-09-24 01:50:00|3949|3946.2|3948.1|3945.3|3952.1|3949.3|3948|3945.2|229
1600912500000|2020-09-24 01:55:00|3948|3945.2|3949.5|3946.7|3951.1|3948.3|3946|3943.2|402
1600912800000|2020-09-24 02:00:00|3949.1|3946.3|3952.1|3949.3|3954|3951.2|3949.1|3946.3|175
1600913100000|2020-09-24 02:05:00|3952|3949.2|3954.1|3951.3|3955.1|3952.3|3950.1|3947.3|182
1600913400000|2020-09-24 02:10:00|3955|3952.2|3955.1|3952.3|3957|3954.2|3955|3952.2|278
1600913700000|2020-09-24 02:15:00|3955|3952.2|3960.1|3957.3|3962.2|3959.4|3955|3952.2|406
1600914000000|2020-09-24 02:20:00|3959.6|3956.8|3957.1|3954.3|3961|3958.2|3956.1|3953.3|126
1600914300000|2020-09-24 02:25:00|3957|3954.2|3958.6|3955.8|3959.1|3956.3|3955.1|3952.3|285
1600914600000|2020-09-24 02:30:00|3959.1|3956.3|3956.1|3953.3|3960.2|3957.4|3955.1|3952.3|228
1600914900000|2020-09-24 02:35:00|3955.2|3952.4|3960.2|3957.4|3960.2|3957.4|3952.1|3949.3|360
1600915200000|2020-09-24 02:40:00|3960.1|3957.3|3960.1|3957.3|3963.2|3960.4|3954.1|3951.3|408
1600915500000|2020-09-24 02:45:00|3959.2|3956.4|3956.1|3953.3|3961.1|3958.3|3956.1|3953.3|139
1600915800000|2020-09-24 02:50:00|3956.2|3953.4|3952.1|3949.3|3956.2|3953.4|3952.1|3949.3|151
1600916100000|2020-09-24 02:55:00|3952.6|3949.8|3954.1|3951.3|3957.1|3954.3|3952.1|3949.3|218
1600916400000|2020-09-24 03:00:00|3953.2|3950.4|3950.1|3947.3|3953.2|3950.4|3948.1|3945.3|322
1600916700000|2020-09-24 03:05:00|3949.1|3946.3|3957.1|3954.3|3958|3955.2|3949.1|3946.3|211
1600917000000|2020-09-24 03:10:00|3956.7|3953.9|3956.1|3953.3|3959.1|3956.3|3954.1|3951.3|184
1600917300000|2020-09-24 03:15:00|3955.2|3952.4|3951.1|3948.3|3955.2|3952.4|3949.2|3946.4|212
1600917600000|2020-09-24 03:20:00|3950.7|3947.9|3949.2|3946.4|3951.1|3948.3|3948.1|3945.3|248
1600917900000|2020-09-24 03:25:00|3949.1|3946.3|3950.1|3947.3|3953.1|3950.3|3948.1|3945.3|214
1600918200000|2020-09-24 03:30:00|3949.6|3946.8|3950.1|3947.3|3951.2|3948.4|3949.1|3946.3|90
1600918500000|2020-09-24 03:35:00|3949.2|3946.4|3947.1|3944.3|3950.1|3947.3|3946.2|3943.4|124
1600918800000|2020-09-24 03:40:00|3946.2|3943.4|3945.2|3942.4|3948.2|3945.4|3945.2|3942.4|185
1600919100000|2020-09-24 03:45:00|3945.7|3942.9|3948.2|3945.4|3951.2|3948.4|3945.7|3942.9|243
1600919400000|2020-09-24 03:50:00|3947.2|3944.4|3944.2|3941.4|3948.7|3945.9|3943.7|3940.9|212
1600919700000|2020-09-24 03:55:00|3945.2|3942.4|3946.2|3943.4|3947.2|3944.4|3944.2|3941.4|111
1600920000000|2020-09-24 04:00:00|3945.7|3942.9|3945.2|3942.4|3946.2|3943.4|3944.2|3941.4|85
1600920300000|2020-09-24 04:05:00|3945.1|3942.3|3948.2|3945.4|3949.2|3946.4|3944.2|3941.4|197
1600920600000|2020-09-24 04:10:00|3947.2|3944.4|3949.2|3946.4|3950.2|3947.4|3947.2|3944.4|90
1600920900000|2020-09-24 04:15:00|3949.1|3946.3|3949.2|3946.4|3949.2|3946.4|3946.2|3943.4|99
1600921200000|2020-09-24 04:20:00|3948.7|3945.9|3945.2|3942.4|3948.7|3945.9|3945.2|3942.4|62
1600921500000|2020-09-24 04:25:00|3944.2|3941.4|3945.2|3942.4|3946.2|3943.4|3944.2|3941.4|80
1600921800000|2020-09-24 04:30:00|3944.2|3941.4|3939.3|3936.5|3944.2|3941.4|3939.1|3936.3|549
1600922100000|2020-09-24 04:35:00|3939.2|3936.4|3939.2|3936.4|3941.3|3938.5|3939.1|3936.3|108
1600922400000|2020-09-24 04:40:00|3939.1|3936.3|3939.3|3936.5|3939.3|3936.5|3935.2|3932.4|349
1600922700000|2020-09-24 04:45:00|3939.7|3936.9|3940.2|3937.4|3940.3|3937.5|3935.3|3932.5|234
1600923000000|2020-09-24 04:50:00|3940.1|3937.3|3941.2|3938.4|3941.3|3938.5|3935.3|3932.5|803
1600923300000|2020-09-24 04:55:00|3940.7|3937.9|3945.2|3942.4|3949.8|3947|3940.2|3937.4|635
1600923600000|2020-09-24 05:00:00|3944.3|3941.5|3949.2|3946.4|3949.2|3946.4|3940.2|3937.4|549
1600923900000|2020-09-24 05:05:00|3949.3|3946.5|3948.2|3945.4|3950.2|3947.4|3945.2|3942.4|190
1600924200000|2020-09-24 05:10:00|3948.3|3945.5|3955.2|3952.4|3956.2|3953.4|3947.2|3944.4|572
1600924500000|2020-09-24 05:15:00|3956.1|3953.3|3961.2|3958.4|3962.3|3958.5|3955.2|3952.2|529
1600924800000|2020-09-24 05:20:00|3960.3|3957.5|3963.2|3960.4|3963.3|3960.5|3959.2|3956.4|471
1600925100000|2020-09-24 05:25:00|3962.7|3959.9|3966.2|3963.4|3967.7|3964.9|3962.2|3959.4|559
1600925400000|2020-09-24 05:30:00|3965.3|3962.5|3975.2|3972.4|3976.2|3973.4|3963.3|3960.5|925
1600925700000|2020-09-24 05:35:00|3974.7|3971.9|3970.2|3967.4|3974.7|3971.9|3969.2|3966.4|337
1600926000000|2020-09-24 05:40:00|3969.3|3966.5|3968.3|3965.5|3970.2|3967.4|3967.2|3964.4|402
1600926300000|2020-09-24 05:45:00|3968.2|3965.4|3973.2|3970.4|3973.2|3970.4|3967.2|3964.4|489
1600926600000|2020-09-24 05:50:00|3972.3|3969.5|3973.3|3970.5|3980.3|3977.5|3972.2|3969.4|548
1600926900000|2020-09-24 05:55:00|3973.2|3970.4|3978.3|3975.5|3978.3|3975.5|3973.2|3970.4|238
1600927200000|2020-09-24 06:00:00|3978.2|3975.4|3978.7|3975.9|3986.2|3983.4|3978.2|3975.4|637
1600927500000|2020-09-24 06:05:00|3978.3|3975.5|3973.2|3970.4|3979.3|3976.5|3972.3|3969.5|354
1600927800000|2020-09-24 06:10:00|3972.3|3969.5|3966.3|3963.5|3976.2|3973.4|3965.2|3962.4|571
1600928100000|2020-09-24 06:15:00|3966.2|3963.4|3963.3|3960.5|3967.3|3964.5|3956.3|3953.5|1017
1600928400000|2020-09-24 06:20:00|3962.8|3960|3965.2|3962.4|3967.3|3964.5|3961.8|3959|838
1600928700000|2020-09-24 06:25:00|3965.3|3962.5|3964.8|3962|3968.2|3965.4|3964.3|3961.5|387
1600929000000|2020-09-24 06:30:00|3964.3|3961.5|3955.3|3952.5|3966.3|3963.5|3954.3|3951.5|795
1600929300000|2020-09-24 06:35:00|3955.2|3952.4|3952.3|3949.5|3960.2|3957.4|3951.2|3948.4|490
1600929600000|2020-09-24 06:40:00|3952.2|3949.4|3955.3|3952.5|3959.3|3956.5|3951.3|3948.5|837
1600929900000|2020-09-24 06:45:00|3954.5|3951.7|3961.4|3958.6|3961.4|3958.6|3954.3|3951.5|422
1600930200000|2020-09-24 06:50:00|3960.9|3958.1|3962.4|3959.6|3963.8|3961|3958.3|3955.5|566
1600930500000|2020-09-24 06:55:00|3963.2|3960.4|3964.3|3961.5|3967.4|3964.6|3962.4|3959.6|414
1600930800000|2020-09-24 07:00:00|3963.4|3960.6|3968.9|3966.1|3970.4|3967.6|3956.3|3953.5|886
1600931100000|2020-09-24 07:05:00|3968.4|3965.6|3966.3|3963.5|3974.4|3971.6|3966.3|3963.5|855
1600931400000|2020-09-24 07:10:00|3966.4|3963.6|3967.3|3964.5|3972.4|3969.6|3964.4|3961.6|360
1600931700000|2020-09-24 07:15:00|3967.4|3964.6|3977.3|3974.5|3978.4|3975.6|3960.4|3957.6|888
1600932000000|2020-09-24 07:20:00|3977.4|3974.6|3969.4|3966.6|3979.3|3976.5|3969.3|3966.5|466
1600932300000|2020-09-24 07:25:00|3969.3|3966.5|3960.4|3957.6|3970.4|3967.6|3960.3|3957.5|745
1600932600000|2020-09-24 07:30:00|3961.4|3958.6|3963.4|3960.6|3967.4|3964.6|3958.3|3955.5|743
1600932900000|2020-09-24 07:35:00|3962.5|3959.7|3966.3|3963.5|3967.4|3964.6|3961.3|3958.5|541
1600933200000|2020-09-24 07:40:00|3966.4|3963.6|3963.4|3960.6|3966.4|3963.6|3952.4|3949.6|1242
1600933500000|2020-09-24 07:45:00|3964.3|3961.5|3967.3|3964.5|3972.4|3969.6|3964.3|3961.5|786
1600933800000|2020-09-24 07:50:00|3967.4|3964.6|3970.3|3967.5|3970.4|3967.6|3965.3|3962.5|400
1600934100000|2020-09-24 07:55:00|3971.3|3968.5|3975.8|3973|3978.3|3975.5|3969.3|3966.5|776
1600934400000|2020-09-24 08:00:00|3976.3|3973.5|3965.3|3962.5|3976.3|3973.5|3965.3|3962.5|901
1600934700000|2020-09-24 08:05:00|3966.2|3963.4|3966.3|3963.5|3969.4|3966.6|3965.3|3962.5|485
1600935000000|2020-09-24 08:10:00|3965.8|3963|3964.4|3961.6|3968.3|3965.5|3963.3|3960.5|455
1600935300000|2020-09-24 08:15:00|3963.5|3960.7|3965.4|3962.6|3965.4|3962.6|3959.4|3956.6|536
1600935600000|2020-09-24 08:20:00|3964.9|3962.1|3963.4|3960.6|3970.9|3968.1|3962.4|3959.6|498
1600935900000|2020-09-24 08:25:00|3964.4|3961.6|3963.4|3960.6|3968.4|3965.6|3957.4|3954.6|795
1600936200000|2020-09-24 08:30:00|3964.4|3961.6|3966.4|3963.6|3969.4|3966.6|3958.4|3955.6|1101
1600936500000|2020-09-24 08:35:00|3966.9|3964.1|3954.4|3951.6|3968.4|3965.6|3954.4|3951.6|525
1600936800000|2020-09-24 08:40:00|3955.3|3952.5|3960.4|3957.6|3962.4|3959.6|3948.4|3945.6|1145
1600937100000|2020-09-24 08:45:00|3959.9|3957.1|3956.4|3953.6|3961.4|3958.6|3955.4|3952.6|293
1600937400000|2020-09-24 08:50:00|3955.9|3953.1|3953.4|3950.6|3956.8|3954|3948.4|3945.6|483
1600937700000|2020-09-24 08:55:00|3954.4|3951.6|3960.4|3957.6|3962.4|3959.6|3952.4|3949.6|583
1600938000000|2020-09-24 09:00:00|3959.4|3956.6|3960.4|3957.6|3964.4|3961.6|3955.5|3952.7|429
1600938300000|2020-09-24 09:05:00|3960.9|3958.1|3963.5|3960.7|3968.3|3965.5|3960.4|3957.6|543
1600938600000|2020-09-24 09:10:00|3963.4|3960.6|3968.4|3965.6|3968.5|3965.7|3961.3|3958.5|396
1600938900000|2020-09-24 09:15:00|3968.5|3965.7|3972.4|3969.6|3982.3|3979.5|3967.4|3964.6|1211
1600939200000|2020-09-24 09:20:00|3972|3969.2|3968.4|3965.6|3975.5|3972.7|3967.5|3964.7|350
1600939500000|2020-09-24 09:25:00|3968|3965.2|3968.4|3965.6|3970.4|3967.6|3966.5|3963.7|261
1600939800000|2020-09-24 09:30:00|3969.4|3966.6|3980.4|3977.6|3980.5|3977.7|3968.5|3965.7|602
1600940100000|2020-09-24 09:35:00|3980.5|3977.7|3989.4|3986.6|3994.5|3991.7|3979.4|3976.6|1511
1600940400000|2020-09-24 09:40:00|3990.9|3986.9|3992.4|3989.6|3996.4|3993.6|3989.3|3986.5|985
1600940700000|2020-09-24 09:45:00|3991.5|3988.7|3984.4|3981.6|3992.4|3989.6|3983.5|3980.7|818
1600941000000|2020-09-24 09:50:00|3984.5|3981.7|3982.5|3979.7|3986.5|3983.7|3981.4|3978.6|346
1600941300000|2020-09-24 09:55:00|3982.4|3979.6|3985.4|3982.6|3986.4|3983.6|3981.5|3978.7|538
1600941600000|2020-09-24 10:00:00|3985.5|3982.7|3997.4|3994.6|3997.5|3994.7|3983.4|3980.6|965
1600941900000|2020-09-24 10:05:00|3997.5|3994.7|4001.4|3998.6|4001.5|3998.7|3995.4|3992.6|695
1600942200000|2020-09-24 10:10:00|4001.5|3998.7|3999.5|3996.7|4001.5|3998.7|3995.5|3992.7|730
1600942500000|2020-09-24 10:15:00|4000.4|3997.6|3995.4|3992.6|4000.5|3997.7|3994.4|3991.6|420
1600942800000|2020-09-24 10:20:00|3995.5|3992.7|3997.5|3994.7|3999.4|3996.6|3994.4|3991.6|361
1600943100000|2020-09-24 10:25:00|3998.4|3995.6|3997.4|3994.6|4004.4|4001.6|3994.4|3991.6|841
1600943400000|2020-09-24 10:30:00|3996.9|3994.1|4002.4|3999.6|4002.4|3999.6|3995.5|3992.7|338
1600943700000|2020-09-24 10:35:00|4001.5|3998.7|4007.5|4004.7|4009.5|4006.7|3998.5|3995.7|668
1600944000000|2020-09-24 10:40:00|4007.4|4004.6|4003.4|4000.6|4009.4|4006.6|4000.4|3997.6|1059
1600944300000|2020-09-24 10:45:00|4003|4000.2|4006.5|4003.7|4006.5|4003.7|3999.5|3996.7|560
1600944600000|2020-09-24 10:50:00|4007.4|4004.6|4010.5|4007.7|4011.9|4009.1|4007.4|4004.6|573
1600944900000|2020-09-24 10:55:00|4009.5|4006.7|4006.5|4003.7|4011.5|4008.7|4006.4|4003.6|550
1600945200000|2020-09-24 11:00:00|4005.6|4002.8|4004.4|4001.6|4008.4|4005.6|4004.4|4001.6|518
1600945500000|2020-09-24 11:05:00|4004.5|4001.7|4000.5|3997.7|4009.5|4006.7|3998.5|3995.7|598
1600945800000|2020-09-24 11:10:00|4001.4|3998.6|3996.4|3993.6|4003.4|4000.6|3996.4|3993.6|589
1600946100000|2020-09-24 11:15:00|3995.4|3992.6|4003.5|4000.7|4004.4|4001.6|3994.4|3991.6|724
1600946400000|2020-09-24 11:20:00|4004.4|4001.6|4001.5|3998.7|4005.5|4002.7|3998.4|3995.6|568
1600946700000|2020-09-24 11:25:00|4001.4|3998.6|4010.4|4007.6|4010.4|4007.6|3999.4|3996.6|429
1600947000000|2020-09-24 11:30:00|4009.6|4006.8|4006.4|4003.6|4013.4|4010.6|4004.4|4001.6|761
1600947300000|2020-09-24 11:35:00|4006.5|4003.7|4006.4|4003.6|4011.5|4008.7|4005.5|4002.7|311
1600947600000|2020-09-24 11:40:00|4005.6|4002.8|3997.4|3994.6|4006.4|4003.6|3997.4|3994.6|746
1600947900000|2020-09-24 11:45:00|3997.5|3994.7|4001.4|3998.6|4004.5|4001.7|3997.4|3994.6|571
1600948200000|2020-09-24 11:50:00|4001.5|3998.7|3997.5|3994.7|4003.4|4000.6|3996.5|3993.7|714
1600948500000|2020-09-24 11:55:00|3997.9|3995.1|4001.4|3998.6|4001.5|3998.7|3994.5|3991.7|502
1600948800000|2020-09-24 12:00:00|4000.6|3997.8|3988.5|3985.7|4000.6|3997.8|3987.4|3984.6|1147
1600949100000|2020-09-24 12:05:00|3988.4|3985.6|3985.5|3982.7|3990.5|3987.7|3980.3|3977.5|1649
1600949400000|2020-09-24 12:10:00|3984.6|3981.8|3990.5|3987.7|3992.6|3989.8|3984.5|3981.7|487
1600949700000|2020-09-24 12:15:00|3991|3988.2|3999.5|3996.7|3999.6|3996.8|3991|3988.2|916
1600950000000|2020-09-24 12:20:00|4000|3997.2|3992.5|3989.7|4001.5|3998.7|3990.5|3987.7|760
1600950300000|2020-09-24 12:25:00|3991.6|3988.8|3991.4|3988.6|3992.6|3989.8|3988.5|3985.7|421
1600950600000|2020-09-24 12:30:00|3991.5|3988.7|3976|3973.2|3991.5|3988.7|3973.5|3970.7|2592
1600950900000|2020-09-24 12:35:00|3975.6|3972.8|3967.6|3964.8|3976.5|3973.7|3965.6|3962.8|3140
1600951200000|2020-09-24 12:40:00|3966.7|3963.9|3963.7|3960.9|3968.7|3965.9|3962.6|3959.8|1435
1600951500000|2020-09-24 12:45:00|3962.7|3959.9|3968.7|3965.9|3971.7|3968.9|3961.7|3958.9|868
1600951800000|2020-09-24 12:50:00|3968.6|3965.8|3967.6|3964.8|3972.7|3969.9|3962.6|3959.8|1723
1600952100000|2020-09-24 12:55:00|3968.5|3965.7|3970.6|3967.8|3974.5|3971.7|3966.6|3963.8|1068
1600952400000|2020-09-24 13:00:00|3970.5|3967.7|3971.5|3968.7|3976.5|3973.7|3960.6|3957.8|2850
1600952700000|2020-09-24 13:05:00|3971.1|3968.3|3987.6|3984.8|3988.6|3985.8|3969.5|3966.7|2748
1600953000000|2020-09-24 13:10:00|3988.5|3985.7|3980.6|3977.8|3992.5|3989.7|3978.6|3975.8|2064
1600953300000|2020-09-24 13:15:00|3981.5|3978.7|3983.6|3980.8|3993.5|3990.7|3979.6|3976.8|2056
1600953600000|2020-09-24 13:20:00|3984|3981.2|3998.6|3995.8|3998.6|3995.8|3977.6|3974.8|2438
1600953900000|2020-09-24 13:25:00|3999.5|3996.7|4001.4|3998.6|4003.6|4000.8|3997.5|3994.7|2997
1600954200000|2020-09-24 13:30:00|4002.3|3999.5|3985.6|3982.8|4008.5|4005.7|3985.6|3982.8|4953
1600954500000|2020-09-24 13:35:00|3985.5|3982.7|3979.5|3976.7|3988.5|3985.7|3977.6|3974.8|3104
1600954800000|2020-09-24 13:40:00|3978.6|3975.8|3977.6|3974.8|3987.6|3984.8|3974.6|3971.8|2249
1600955100000|2020-09-24 13:45:00|3977.5|3974.7|4002.5|3999.7|4004.5|4001.7|3973.6|3970.8|3319
1600955400000|2020-09-24 13:50:00|4003.4|4000.6|3990.6|3987.8|4009.8|4007|3989.5|3986.7|3857
1600955700000|2020-09-24 13:55:00|3990.5|3987.7|3984.6|3981.8|3991.6|3988.8|3981.7|3978.9|1744
1600956000000|2020-09-24 14:00:00|3983.7|3980.9|3995.6|3992.8|4010.7|4007.9|3983.7|3980.9|4229
1600956300000|2020-09-24 14:05:00|3996|3993.2|4025.5|4022.7|4025.5|4022.7|3996|3993.2|5687
1600956600000|2020-09-24 14:10:00|4024.7|4021.9|4010.7|4007.9|4026.5|4023.7|4008.5|4005.7|3792
1600956900000|2020-09-24 14:15:00|4010.6|4007.8|4008.5|4005.7|4017.5|4014.7|4007.5|4004.7|1924
1600957200000|2020-09-24 14:20:00|4008.6|4005.8|4001.6|3998.8|4008.6|4005.8|3999.6|3996.8|1874
1600957500000|2020-09-24 14:25:00|4001.2|3998.4|4007.7|4004.9|4009.5|4006.7|3995.6|3992.8|2000
1600957800000|2020-09-24 14:30:00|4008.6|4005.8|3987.6|3984.8|4009.6|4006.8|3986.6|3983.8|2303
1600958100000|2020-09-24 14:35:00|3986.6|3983.8|3990.6|3987.8|3998.7|3995.9|3979.8|3977|3770
1600958400000|2020-09-24 14:40:00|3989.7|3986.9|4005.7|4002.9|4007.6|4004.8|3988.6|3985.8|2165
1600958700000|2020-09-24 14:45:00|4006.6|4003.8|3995.6|3992.8|4012.6|4009.8|3993.6|3990.8|2732
1600959000000|2020-09-24 14:50:00|3995.7|3992.9|3998.1|3995.3|4000.7|3997.9|3987.8|3985|3533
1600959300000|2020-09-24 14:55:00|3997.7|3994.9|3991.6|3988.8|3998.7|3995.9|3985.6|3982.8|2745
1600959600000|2020-09-24 15:00:00|3990.6|3987.8|3983.6|3980.8|3996.1|3993.3|3982.7|3979.9|3563
1600959900000|2020-09-24 15:05:00|3983.7|3980.9|3986.7|3983.9|3990.7|3987.9|3980.8|3978|1741
1600960200000|2020-09-24 15:10:00|3987.6|3984.8|3998.6|3995.8|4000.5|3997.7|3983.8|3981|2068
1600960500000|2020-09-24 15:15:00|3997.8|3995|3980.7|3977.9|4000.6|3997.8|3979.7|3976.9|2448
1600960800000|2020-09-24 15:20:00|3981.7|3978.9|3988.7|3985.9|3997.6|3994.8|3979.7|3976.9|1781
1600961100000|2020-09-24 15:25:00|3989.7|3986.9|3992.7|3989.9|4000.6|3997.8|3987.6|3984.8|2779
1600961400000|2020-09-24 15:30:00|3991.7|3988.9|3983.8|3981|3997.6|3994.8|3982.8|3980|3653
1600961700000|2020-09-24 15:35:00|3983.7|3980.9|3986.7|3983.9|3991.2|3988.4|3983.6|3980.8|1874
1600962000000|2020-09-24 15:40:00|3986.6|3983.8|3989.7|3986.9|3998.7|3995.9|3985.7|3982.9|1427
1600962300000|2020-09-24 15:45:00|3990.6|3987.8|3985.7|3982.9|3993.7|3990.9|3976.9|3974.1|1490
1600962600000|2020-09-24 15:50:00|3986.7|3983.9|3987.7|3984.9|3987.7|3984.9|3982.7|3979.9|1038
1600962900000|2020-09-24 15:55:00|3987.6|3984.8|3999.7|3996.9|4001.6|3998.8|3986.7|3983.9|1704
1600963200000|2020-09-24 16:00:00|4000.6|3997.8|4009.7|4006.9|4011.6|4008.8|4000.6|3997.8|2589
1600963500000|2020-09-24 16:05:00|4010.6|4007.8|4009.7|4006.9|4014.6|4011.8|4005.7|4002.9|1331
1600963800000|2020-09-24 16:10:00|4009.6|4006.8|4000.6|3997.8|4011.8|4009|3997.9|3995.1|1494
1600964100000|2020-09-24 16:15:00|4000.7|3997.9|4004.7|4001.9|4008.8|4006|3999.7|3996.9|994
1600964400000|2020-09-24 16:20:00|4004.8|4002|3997.6|3994.8|4009.7|4006.9|3996.4|3993.6|1246
1600964700000|2020-09-24 16:25:00|3997.8|3995|4003.6|4000.8|4009.7|4006.9|3996.8|3994|1112
1600965000000|2020-09-24 16:30:00|4003.7|4000.9|3990.7|3987.9|4004.6|4001.8|3988.6|3985.8|1372
1600965300000|2020-09-24 16:35:00|3990.8|3988|3984.7|3981.9|3990.8|3988|3983.6|3980.8|989
1600965600000|2020-09-24 16:40:00|3984.6|3981.8|3986.6|3983.8|3987.6|3984.8|3982.6|3979.8|1058
1600965900000|2020-09-24 16:45:00|3985.8|3983|3990.7|3987.9|3991.8|3989|3981.7|3978.9|1056
1600966200000|2020-09-24 16:50:00|3990.6|3987.8|3988.7|3985.9|3992.6|3989.8|3986.7|3983.9|671
1600966500000|2020-09-24 16:55:00|3987.8|3985|3991.7|3988.9|3995.7|3992.9|3987.8|3985|1261
1600966800000|2020-09-24 17:00:00|3990.8|3988|3998.7|3995.9|3998.8|3996|3990.7|3987.9|944
1600967100000|2020-09-24 17:05:00|3998.8|3996|3998.7|3995.9|3999.6|3996.8|3993.7|3990.9|536
1600967400000|2020-09-24 17:10:00|3998.8|3996|4003.2|4000.4|4004.7|4001.9|3998.7|3995.9|1192
1600967700000|2020-09-24 17:15:00|4002.7|3999.9|4004.7|4001.9|4013.7|4010.9|4002.7|3999.9|1728
1600968000000|2020-09-24 17:20:00|4005.6|4002.8|4021.7|4018.9|4024.7|4021.9|4005.6|4002.8|3057
1600968300000|2020-09-24 17:25:00|4021.8|4019|4030.8|4028|4031.7|4028.9|4021.7|4018.9|2422
1600968600000|2020-09-24 17:30:00|4031.7|4028.9|4032.7|4029.9|4035.7|4032.9|4024.7|4021.9|2297
1600968900000|2020-09-24 17:35:00|4031.8|4029|4025.8|4023|4033.7|4030.9|4024.7|4021.9|1747
1600969200000|2020-09-24 17:40:00|4026.6|4023.8|4034.7|4031.9|4034.8|4032|4025.8|4023|1405
1600969500000|2020-09-24 17:45:00|4035.6|4032.8|4033.8|4031|4036.7|4033.9|4030.8|4028|1103
1600969800000|2020-09-24 17:50:00|4034.6|4031.8|4035.8|4033|4038.7|4035.9|4033.7|4030.9|1206
1600970100000|2020-09-24 17:55:00|4036.6|4033.8|4030.7|4027.9|4038.7|4035.9|4029.7|4026.9|2176
1600970400000|2020-09-24 18:00:00|4031.6|4028.8|4033.7|4030.9|4036.7|4033.9|4029.7|4026.9|1739
1600970700000|2020-09-24 18:05:00|4033.8|4031|4036.7|4033.9|4037.7|4034.9|4031.7|4028.9|1150
1600971000000|2020-09-24 18:10:00|4035.8|4033|4038.6|4035.8|4039.6|4036.8|4030.7|4027.9|2182
1600971300000|2020-09-24 18:15:00|4039.6|4036.8|4034.6|4031.8|4041.6|4038.8|4029.6|4026.8|2267
1600971600000|2020-09-24 18:20:00|4033.7|4030.9|4033.5|4030.7|4037.6|4034.8|4030.6|4027.8|1671
1600971900000|2020-09-24 18:25:00|4033.6|4030.8|4036.6|4033.8|4038.6|4035.8|4026.6|4023.8|6992
1600972200000|2020-09-24 18:30:00|4035.7|4032.9|4026.6|4023.8|4037.6|4034.8|4025.6|4022.8|2199
1600972500000|2020-09-24 18:35:00|4026.7|4023.9|4028.7|4025.9|4031.6|4028.8|4025.6|4022.8|647
1600972800000|2020-09-24 18:40:00|4028.6|4025.8|4031.5|4028.7|4032.5|4029.7|4027.7|4024.9|1515
1600973100000|2020-09-24 18:45:00|4032.5|4029.7|4021.6|4018.8|4033.5|4030.7|4021.6|4018.8|1575
1600973400000|2020-09-24 18:50:00|4021.5|4018.7|4018.5|4015.7|4023.5|4020.7|4018|4015.2|894
1600973700000|2020-09-24 18:55:00|4017.6|4014.8|4016.5|4013.7|4020.5|4017.7|4015.6|4012.8|675
1600974000000|2020-09-24 19:00:00|4016.6|4013.8|4014.6|4011.8|4017.6|4014.8|4014.6|4011.8|601
1600974300000|2020-09-24 19:05:00|4014.5|4011.7|4016.5|4013.7|4017.5|4014.7|4013.6|4010.8|506
1600974600000|2020-09-24 19:10:00|4015.6|4012.8|4021.5|4018.7|4023.5|4020.7|4013.6|4010.8|827
1600974900000|2020-09-24 19:15:00|4021.6|4018.8|4023.6|4020.8|4024.3|4021.5|4021.5|4018.7|474
1600975200000|2020-09-24 19:20:00|4022.8|4020|4017.6|4014.8|4022.8|4020|4017.5|4014.7|551
1600975500000|2020-09-24 19:25:00|4017.5|4014.7|4020.6|4017.8|4022.5|4019.7|4017.5|4014.7|378
1600975800000|2020-09-24 19:30:00|4019.6|4016.8|4018.6|4015.8|4020.6|4017.8|4013.6|4010.8|545
1600976100000|2020-09-24 19:35:00|4018.5|4015.7|4025.6|4022.8|4026.5|4023.7|4016.6|4013.8|504
1600976400000|2020-09-24 19:40:00|4025.5|4022.7|4026.6|4023.8|4027.6|4024.8|4024.5|4021.7|376
1600976700000|2020-09-24 19:45:00|4027.5|4024.7|4024.6|4021.8|4028.6|4025.8|4023.6|4020.8|400
1600977000000|2020-09-24 19:50:00|4023.8|4021|4029.6|4026.8|4030.5|4027.7|4023.6|4020.8|440
1600977300000|2020-09-24 19:55:00|4029.5|4026.7|4027|4024.2|4030.5|4027.7|4026.6|4023.8|468
1600977600000|2020-09-24 20:00:00|4027.4|4024.6|4026.6|4023.8|4027.6|4024.8|4024.5|4021.7|301
1600977900000|2020-09-24 20:05:00|4027.5|4024.7|4029.6|4026.8|4030.6|4027.8|4027.5|4024.7|141
1600978200000|2020-09-24 20:10:00|4029.5|4026.7|4025.6|4022.8|4030.6|4027.8|4025.6|4022.8|261
1600978500000|2020-09-24 20:15:00|4025.5|4022.7|4026.1|4023.3|4026.6|4023.8|4025.5|4022.7|51
1600978800000|2020-09-24 20:20:00|4025.7|4022.9|4022.6|4019.8|4025.7|4022.9|4022.6|4019.8|112
1600979100000|2020-09-24 20:25:00|4022.7|4019.9|4023.5|4020.7|4023.7|4020.9|4022.7|4019.9|81
1600979400000|2020-09-24 20:30:00|4023.6|4020.8|4023.7|4020.9|4024.7|4021.9|4021.7|4018.9|234
1600979700000|2020-09-24 20:35:00|4023.6|4020.8|4023.5|4020.7|4024.5|4021.7|4022.5|4019.7|89
1600980000000|2020-09-24 20:40:00|4023.6|4020.8|4023.5|4020.7|4024.5|4021.7|4023.5|4020.7|103
1600980300000|2020-09-24 20:45:00|4022.7|4019.9|4023.6|4020.8|4026.6|4023.8|4021.6|4018.8|357
1600980600000|2020-09-24 20:50:00|4023.2|4020.4|4024.6|4021.8|4025.1|4022.3|4021.1|4018.3|352
1600980900000|2020-09-24 20:55:00|4023.7|4020.9|4023.6|4020.8|4023.7|4020.9|4022.6|4019.8|214
1600984800000|2020-09-24 22:00:00|4023.7|4020.9|4027.6|4024.8|4027.7|4024.9|4018.8|4015.4|192
1600985100000|2020-09-24 22:05:00|4026.7|4023.9|4030.7|4027.9|4032.7|4029.9|4026.7|4023.9|203
1600985400000|2020-09-24 22:10:00|4029.7|4026.9|4030.7|4027.9|4031.2|4028.4|4029.7|4026.9|52
1600985700000|2020-09-24 22:15:00|4029.8|4027|4029.7|4026.9|4030.2|4027.4|4029.7|4026.9|8
1600986000000|2020-09-24 22:20:00|4030.5|4027.7|4029.7|4026.9|4030.5|4027.7|4029.7|4026.9|38
1600986300000|2020-09-24 22:25:00|4028.7|4025.9|4029.7|4026.9|4029.7|4026.9|4027.8|4025|34
1600986600000|2020-09-24 22:30:00|4029.6|4026.8|4031.7|4028.9|4031.7|4028.9|4028.6|4025.8|36
1600986900000|2020-09-24 22:35:00|4033.4|4030.6|4034.7|4031.9|4034.7|4031.9|4032.7|4029.9|155
1600987200000|2020-09-24 22:40:00|4035.2|4032.4|4030.7|4027.9|4035.7|4032.9|4030.3|4027.5|96
1600987500000|2020-09-24 22:45:00|4030.6|4027.8|4030.7|4027.9|4031.7|4028.9|4029.3|4026.5|117
1600987800000|2020-09-24 22:50:00|4031.1|4028.3|4031.7|4028.9|4031.7|4028.9|4030.7|4027.9|13
1600988100000|2020-09-24 22:55:00|4032.7|4029.9|4032.6|4029.8|4032.7|4029.9|4031.7|4028.9|24
1600988400000|2020-09-24 23:00:00|4031.8|4029|4030.7|4027.9|4031.8|4029|4029.6|4026.8|46
1600988700000|2020-09-24 23:05:00|4031.7|4028.9|4032.7|4029.9|4033.8|4031|4031.3|4028.5|49
1600989000000|2020-09-24 23:10:00|4033.1|4030.3|4032.7|4029.9|4034.6|4031.8|4032.7|4029.9|57
1600989300000|2020-09-24 23:15:00|4032.6|4029.8|4035.7|4032.9|4036.8|4034|4032.6|4029.8|122
1600989600000|2020-09-24 23:20:00|4036.6|4033.8|4035.7|4032.9|4036.7|4033.9|4034.7|4031.9|49
1600989900000|2020-09-24 23:25:00|4034.7|4031.9|4035.8|4033|4036.7|4033.9|4034.7|4031.9|47
1600990200000|2020-09-24 23:30:00|4036.2|4033.4|4035.7|4032.9|4036.7|4033.9|4035.7|4032.9|155
1600990500000|2020-09-24 23:35:00|4035.6|4032.8|4038.7|4035.9|4039.7|4036.9|4035.6|4032.8|150
1600990800000|2020-09-24 23:40:00|4039.6|4036.8|4039.7|4036.9|4040.6|4037.8|4038.8|4036|113
1600991100000|2020-09-24 23:45:00|4040.1|4037.3|4037.7|4034.9|4040.1|4037.3|4037.7|4034.9|76
1600991400000|2020-09-24 23:50:00|4037.8|4035|4036.7|4033.9|4040.7|4037.9|4036.7|4033.9|259
1600991700000|2020-09-24 23:55:00|4037.6|4034.8|4036.7|4033.9|4037.7|4034.9|4034.7|4031.9|160
1600992000000|2020-09-25 00:00:00|4034.2|4031.4|4027.7|4024.9|4039.7|4036.9|4023.7|4020.9|913
1600992300000|2020-09-25 00:05:00|4027.2|4024.4|4030.7|4027.9|4030.7|4027.9|4024.7|4021.9|497
1600992600000|2020-09-25 00:10:00|4029.8|4027|4029.7|4026.9|4031.7|4028.9|4028.7|4025.9|174
1600992900000|2020-09-25 00:15:00|4030.2|4027.4|4033.7|4030.9|4035.7|4032.9|4028.7|4025.9|195
1600993200000|2020-09-25 00:20:00|4033.3|4030.5|4033.2|4030.4|4033.7|4030.9|4028.7|4025.9|157
1600993500000|2020-09-25 00:25:00|4033.7|4030.9|4030.7|4027.9|4033.7|4030.9|4029.7|4026.9|102
1600993800000|2020-09-25 00:30:00|4031.2|4028.4|4032.8|4030|4032.8|4030|4028.8|4026|109
1600994100000|2020-09-25 00:35:00|4032.7|4029.9|4036.8|4034|4036.8|4034|4031.8|4029|233
1600994400000|2020-09-25 00:40:00|4035.8|4033|4036.8|4034|4037.8|4035|4035.8|4033|155
1600994700000|2020-09-25 00:45:00|4035.9|4033.1|4035.8|4033|4036.8|4034|4033.8|4031|153
1600995000000|2020-09-25 00:50:00|4036.6|4033.8|4039.7|4036.9|4039.7|4036.9|4034.8|4032|203
1600995300000|2020-09-25 00:55:00|4040.2|4037.4|4045.2|4042.4|4048.7|4045.9|4040.2|4037.4|624
1600995600000|2020-09-25 01:00:00|4045.6|4042.8|4047.7|4044.9|4050.7|4047.9|4044.8|4042|449
1600995900000|2020-09-25 01:05:00|4046.8|4044|4037.8|4035|4047.8|4045|4037.8|4035|353
1600996200000|2020-09-25 01:10:00|4038.6|4035.8|4039.8|4037|4042.7|4039.9|4038.6|4035.8|284
1600996500000|2020-09-25 01:15:00|4040.6|4037.8|4045.8|4043|4046.7|4043.9|4039.8|4037|242
1600996800000|2020-09-25 01:20:00|4045.7|4042.9|4046.8|4044|4048.7|4045.9|4044.8|4042|245
1600997100000|2020-09-25 01:25:00|4047.6|4044.8|4048.7|4045.9|4050.7|4047.9|4046.8|4044|344
1600997400000|2020-09-25 01:30:00|4048.8|4046|4042.3|4039.5|4048.8|4046|4040.8|4038|320
1600997700000|2020-09-25 01:35:00|4041.9|4039.1|4046.8|4044|4046.9|4044.1|4041.9|4039.1|156
1600998000000|2020-09-25 01:40:00|4046.9|4044.1|4045.8|4043|4047.8|4045|4043.7|4040.9|172
1600998300000|2020-09-25 01:45:00|4046.7|4043.9|4045.8|4043|4048.8|4046|4045.8|4043|165
1600998600000|2020-09-25 01:50:00|4046.2|4043.4|4046.8|4044|4049.8|4047|4045.8|4043|217
1600998900000|2020-09-25 01:55:00|4046.7|4043.9|4042.8|4040|4046.7|4043.9|4041.8|4039|198
1600999200000|2020-09-25 02:00:00|4043.2|4040.4|4041.8|4039|4044.8|4042|4041.7|4038.9|191
1600999500000|2020-09-25 02:05:00|4042.7|4039.9|4044.8|4042|4044.8|4042|4040.8|4038|162
1600999800000|2020-09-25 02:10:00|4045.7|4042.9|4045.8|4043|4048.8|4046|4045.7|4042.9|212
1601000100000|2020-09-25 02:15:00|4046.2|4043.4|4046.7|4043.9|4047.7|4044.9|4045.8|4043|85
1601000400000|2020-09-25 02:20:00|4047.6|4044.8|4044.8|4042|4048.8|4046|4044.8|4042|84
1601000700000|2020-09-25 02:25:00|4045.7|4042.9|4044.8|4042|4046.8|4044|4043.8|4041|163
1601001000000|2020-09-25 02:30:00|4044|4041.2|4047.8|4045|4049.8|4047|4043.8|4041|263
1601001300000|2020-09-25 02:35:00|4048.7|4045.9|4046.8|4044|4049.8|4047|4045.8|4043|198
1601001600000|2020-09-25 02:40:00|4047.7|4044.9|4046.8|4044|4048.8|4046|4046.8|4044|59
1601001900000|2020-09-25 02:45:00|4046.9|4044.1|4052.8|4050|4053.8|4051|4046.9|4044.1|316
1601002200000|2020-09-25 02:50:00|4053.8|4051|4050.8|4048|4053.8|4051|4050.8|4048|180
1601002500000|2020-09-25 02:55:00|4051.7|4048.9|4051.8|4049|4053.8|4051|4050.8|4048|139
1601002800000|2020-09-25 03:00:00|4052.7|4049.9|4052.9|4050.1|4053.9|4051.1|4051.8|4049|215
1601003100000|2020-09-25 03:05:00|4053.3|4050.5|4060.9|4058.1|4066|4063.2|4052.9|4050.1|1195
1601003400000|2020-09-25 03:10:00|4061.3|4058.5|4061.9|4059.1|4063.9|4061.1|4059.8|4057|361
1601003700000|2020-09-25 03:15:00|4062.7|4059.9|4063.9|4061.1|4065.8|4063|4062.7|4059.9|300
1601004000000|2020-09-25 03:20:00|4063.8|4061|4064.8|4062|4066.9|4064.1|4062.9|4060.1|267
1601004300000|2020-09-25 03:25:00|4063.9|4061.1|4067.8|4065|4068.3|4065.5|4063.9|4061.1|336
1601004600000|2020-09-25 03:30:00|4067.4|4064.6|4060.9|4058.1|4067.7|4064.9|4060.9|4058.1|258
1601004900000|2020-09-25 03:35:00|4061.7|4058.9|4057.8|4055|4061.8|4059|4054.6|4051.8|833
1601005200000|2020-09-25 03:40:00|4057.9|4055.1|4054.9|4052.1|4057.9|4055.1|4054.9|4052.1|139
1601005500000|2020-09-25 03:45:00|4055.7|4052.9|4053.9|4051.1|4055.9|4053.1|4052.9|4050.1|239
1601005800000|2020-09-25 03:50:00|4053.8|4051|4053.8|4051|4053.9|4051.1|4050.8|4048|194
1601006100000|2020-09-25 03:55:00|4053.9|4051.1|4054.9|4052.1|4054.9|4052.1|4051.9|4049.1|110
1601006400000|2020-09-25 04:00:00|4054.8|4052|4057.9|4055.1|4057.9|4055.1|4053.8|4051|221
1601006700000|2020-09-25 04:05:00|4058|4055.2|4059.9|4057.1|4060.8|4058|4056|4053.2|199
1601007000000|2020-09-25 04:10:00|4059.8|4057|4059.8|4057|4061.8|4059|4059.8|4057|186
1601007300000|2020-09-25 04:15:00|4060.7|4057.9|4059.9|4057.1|4061.8|4059|4058.8|4056|136
1601007600000|2020-09-25 04:20:00|4059.8|4057|4061.9|4059.1|4062.8|4060|4059.8|4057|71
1601007900000|2020-09-25 04:25:00|4061.8|4059|4061.8|4059|4061.9|4059.1|4060.8|4058|54
1601008200000|2020-09-25 04:30:00|4060.9|4058.1|4060.8|4058|4061.9|4059.1|4057.9|4055.1|248
1601008500000|2020-09-25 04:35:00|4060.9|4058.1|4058.9|4056.1|4061.8|4059|4058.8|4056|135
1601008800000|2020-09-25 04:40:00|4058.8|4056|4059.9|4057.1|4060.9|4058.1|4058.8|4056|100
1601009100000|2020-09-25 04:45:00|4059.8|4057|4060.8|4058|4060.8|4058|4058.9|4056.1|96
1601009400000|2020-09-25 04:50:00|4059.9|4057.1|4059.8|4057|4059.9|4057.1|4059|4056.2|60
1601009700000|2020-09-25 04:55:00|4058.9|4056.1|4058.9|4056.1|4059.9|4057.1|4057.9|4055.1|171
1601010000000|2020-09-25 05:00:00|4058|4055.2|4059.9|4057.1|4062.9|4060.1|4057.9|4055.1|228
1601010300000|2020-09-25 05:05:00|4059|4056.2|4056.9|4054.1|4059.9|4057.1|4056.9|4054.1|216
1601010600000|2020-09-25 05:10:00|4057.8|4055|4056.9|4054.1|4059.9|4057.1|4055.9|4053.1|199
1601010900000|2020-09-25 05:15:00|4055.9|4053.1|4055.9|4053.1|4056.9|4054.1|4054.9|4052.1|110
1601011200000|2020-09-25 05:20:00|4054.9|4052.1|4056.9|4054.1|4056.9|4054.1|4054.9|4052.1|89
1601011500000|2020-09-25 05:25:00|4055.9|4053.1|4053.9|4051.1|4055.9|4053.1|4052.9|4050.1|174
1601011800000|2020-09-25 05:30:00|4053|4050.2|4053|4050.2|4055.9|4053.1|4048.9|4046.1|466
1601012100000|2020-09-25 05:35:00|4053.8|4051|4056|4053.2|4057|4054.2|4053.8|4051|196
1601012400000|2020-09-25 05:40:00|4055.9|4053.1|4056|4053.2|4057|4054.2|4053.9|4051.1|190
1601012700000|2020-09-25 05:45:00|4055.9|4053.1|4051|4048.2|4057|4054.2|4048.9|4046.1|270
1601013000000|2020-09-25 05:50:00|4051.4|4048.6|4053.9|4051.1|4053.9|4051.1|4049|4046.2|178
1601013300000|2020-09-25 05:55:00|4053|4050.2|4045.9|4043.1|4053.9|4051.1|4043.9|4041.1|458
1601013600000|2020-09-25 06:00:00|4046|4043.2|4037|4034.2|4046|4043.2|4036.9|4034.1|902
1601013900000|2020-09-25 06:05:00|4037.8|4035|4039|4036.2|4039|4036.2|4033|4030.2|584
1601014200000|2020-09-25 06:10:00|4038|4035.2|4031|4028.2|4038|4035.2|4030|4027.2|633
1601014500000|2020-09-25 06:15:00|4030.1|4027.3|4025|4022.2|4030.1|4027.3|4022|4019.2|923
1601014800000|2020-09-25 06:20:00|4024|4021.2|4029|4026.2|4030.8|4028|4022.1|4019.3|795
1601015100000|2020-09-25 06:25:00|4028|4025.2|4031|4028.2|4031|4028.2|4026.1|4023.3|289
1601015400000|2020-09-25 06:30:00|4030.9|4028.1|4028|4025.2|4034|4031.2|4028|4025.2|600
1601015700000|2020-09-25 06:35:00|4027.9|4025.1|4035|4032.2|4035|4032.2|4027|4024.2|325
1601016000000|2020-09-25 06:40:00|4035.8|4033|4033|4030.2|4036|4033.2|4032|4029.2|356
1601016300000|2020-09-25 06:45:00|4032.2|4029.4|4035.1|4032.3|4039|4036.2|4032|4029.2|387
1601016600000|2020-09-25 06:50:00|4035|4032.2|4033|4030.2|4038|4035.2|4031|4028.2|429
1601016900000|2020-09-25 06:55:00|4032.2|4029.4|4044|4041.2|4044|4041.2|4032|4029.2|474
1601017200000|2020-09-25 07:00:00|4043|4040.2|4035|4032.2|4046.1|4043.3|4034|4031.2|851
1601017500000|2020-09-25 07:05:00|4035.5|4032.7|4046.9|4044.1|4048.9|4046.1|4034.9|4032.1|835
1601017800000|2020-09-25 07:10:00|4047|4044.2|4056.9|4054.1|4058.5|4055.7|4044.9|4042.1|965
1601018100000|2020-09-25 07:15:00|4056.5|4053.7|4050|4047.2|4056.9|4054.1|4048|4045.2|598
1601018400000|2020-09-25 07:20:00|4050.9|4048.1|4050|4047.2|4053|4050.2|4040.1|4037.3|852
1601018700000|2020-09-25 07:25:00|4049.5|4046.7|4058|4055.2|4060|4057.2|4049.5|4046.7|641
1601019000000|2020-09-25 07:30:00|4058.1|4055.3|4052|4049.2|4059|4056.2|4051.5|4048.7|662
1601019300000|2020-09-25 07:35:00|4052.1|4049.3|4054|4051.2|4056.1|4053.3|4050|4047.2|376
1601019600000|2020-09-25 07:40:00|4055|4052.2|4051|4048.2|4058|4055.2|4050|4047.2|436
1601019900000|2020-09-25 07:45:00|4050|4047.2|4047|4044.2|4051|4048.2|4044|4041.2|723
1601020200000|2020-09-25 07:50:00|4046.5|4043.7|4045|4042.2|4053.1|4050.3|4044|4041.2|637
1601020500000|2020-09-25 07:55:00|4044.5|4041.7|4047|4044.2|4050|4047.2|4044|4041.2|494
1601020800000|2020-09-25 08:00:00|4046.1|4043.3|4051|4048.2|4054|4051.2|4042|4039.2|733
1601021100000|2020-09-25 08:05:00|4051.9|4049.1|4041.1|4038.3|4052|4049.2|4038.6|4035.8|993
1601021400000|2020-09-25 08:10:00|4042|4039.2|4042.1|4039.3|4043.1|4040.3|4037.1|4034.3|606
1601021700000|2020-09-25 08:15:00|4041.2|4038.4|4045.1|4042.3|4046.1|4043.3|4038.1|4035.3|492
1601022000000|2020-09-25 08:20:00|4044.6|4041.8|4044.1|4041.3|4047.1|4044.3|4041.1|4038.3|489
1601022300000|2020-09-25 08:25:00|4044|4041.2|4047.1|4044.3|4047.1|4044.3|4040.1|4037.3|866
1601022600000|2020-09-25 08:30:00|4046.6|4043.8|4053.1|4050.3|4055|4052.2|4044.2|4041.4|1243
1601022900000|2020-09-25 08:35:00|4054.1|4051.3|4062|4059.2|4062.1|4059.3|4053.1|4050.3|1169
1601023200000|2020-09-25 08:40:00|4062.1|4059.3|4063.1|4060.3|4063.1|4060.3|4060.1|4057.3|504
1601023500000|2020-09-25 08:45:00|4063.9|4061.1|4058.1|4055.3|4065|4062.2|4057.1|4054.3|742
1601023800000|2020-09-25 08:50:00|4057.6|4054.8|4057.1|4054.3|4064.1|4061.3|4057.1|4054.3|451
1601024100000|2020-09-25 08:55:00|4057.9|4055.1|4061.1|4058.3|4062.9|4060.1|4056.1|4053.3|367
1601024400000|2020-09-25 09:00:00|4060.2|4057.4|4060.1|4057.3|4067|4064.2|4059.1|4056.3|650
1601024700000|2020-09-25 09:05:00|4059.7|4056.9|4054|4051.2|4061.1|4058.3|4052.1|4049.3|771
1601025000000|2020-09-25 09:10:00|4054.5|4051.7|4054.1|4051.3|4060.1|4057.3|4051.1|4048.3|407
1601025300000|2020-09-25 09:15:00|4054|4051.2|4053.1|4050.3|4055.9|4053.1|4052|4049.2|337
1601025600000|2020-09-25 09:20:00|4053.7|4050.9|4048.2|4045.4|4058.1|4055.3|4048.1|4045.3|515
1601025900000|2020-09-25 09:25:00|4048.6|4045.8|4047.2|4044.4|4053.1|4050.3|4047.2|4044.4|334
1601026200000|2020-09-25 09:30:00|4047.1|4044.3|4055.1|4052.3|4055.1|4052.3|4045.1|4042.3|507
1601026500000|2020-09-25 09:35:00|4054.3|4051.5|4046.7|4043.9|4055.1|4052.3|4046.2|4043.4|549
1601026800000|2020-09-25 09:40:00|4046.3|4043.5|4041.1|4038.3|4047.2|4044.4|4040.2|4037.4|661
1601027100000|2020-09-25 09:45:00|4040.3|4037.5|4041.1|4038.3|4045.1|4042.3|4039.2|4036.4|567
1601027400000|2020-09-25 09:50:00|4040.3|4037.5|4042.1|4039.3|4045.2|4042.4|4040.2|4037.4|449
1601027700000|2020-09-25 09:55:00|4042.2|4039.4|4043.1|4040.3|4043.2|4040.4|4040.2|4037.4|326
1601028000000|2020-09-25 10:00:00|4042.3|4039.5|4039.1|4036.3|4044.1|4041.3|4036.2|4033.4|504
1601028300000|2020-09-25 10:05:00|4039.2|4036.4|4037.1|4034.3|4042.2|4039.4|4036.1|4033.3|404
1601028600000|2020-09-25 10:10:00|4036.7|4033.9|4033.1|4030.3|4038|4035.2|4031.1|4028.3|632
1601028900000|2020-09-25 10:15:00|4032.2|4029.4|4035.1|4032.3|4036.1|4033.3|4029.3|4026.5|434
1601029200000|2020-09-25 10:20:00|4034.2|4031.4|4026.1|4023.3|4035.2|4032.4|4025.2|4022.4|1004
1601029500000|2020-09-25 10:25:00|4026.2|4023.4|4024.2|4021.4|4027.1|4024.3|4023.1|4020.3|927
1601029800000|2020-09-25 10:30:00|4023.2|4020.4|4027.3|4024.5|4028.3|4025.5|4020.3|4017.5|1766
1601030100000|2020-09-25 10:35:00|4026.9|4024.1|4027.8|4025|4029.3|4026.5|4025.4|4022.6|335
1601030400000|2020-09-25 10:40:00|4027.4|4024.6|4025.4|4022.6|4027.4|4024.6|4024.3|4021.5|290
1601030700000|2020-09-25 10:45:00|4024.6|4021.8|4014.4|4011.6|4026.3|4023.5|4013.2|4010.4|1353
1601031000000|2020-09-25 10:50:00|4014.3|4011.5|4009.3|4006.5|4015.2|4012.4|4007.4|4004.6|1221
1601031300000|2020-09-25 10:55:00|4008.5|4005.7|4000.4|3997.6|4009.4|4006.6|4000.4|3997.6|1509
1601031600000|2020-09-25 11:00:00|4001.2|3998.4|3987.6|3984.8|4001.4|3998.6|3987.4|3984.6|3137
1601031900000|2020-09-25 11:05:00|3987.5|3984.7|3985.6|3982.8|3989.5|3986.7|3982.5|3979.7|2335
1601032200000|2020-09-25 11:10:00|3986|3983.2|3994.6|3991.8|3995.4|3992.6|3982.6|3979.8|1324
1601032500000|2020-09-25 11:15:00|3994.5|3991.7|3986.6|3983.8|3996.4|3993.6|3985.6|3982.8|749
1601032800000|2020-09-25 11:20:00|3987|3984.2|3990.5|3987.7|3993.5|3990.7|3986.5|3983.7|737
1601033100000|2020-09-25 11:25:00|3990.6|3987.8|3987.6|3984.8|3992.5|3989.7|3986.6|3983.8|724
1601033400000|2020-09-25 11:30:00|3988.4|3985.6|3996.1|3993.3|3996.5|3993.7|3980.7|3977.9|1659
1601033700000|2020-09-25 11:35:00|3995.6|3992.8|3996.5|3993.7|4002.3|3999.5|3992.5|3989.7|3434
1601034000000|2020-09-25 11:40:00|3996.6|3993.8|3998.5|3995.7|4001.5|3998.7|3995.7|3992.9|498
1601034300000|2020-09-25 11:45:00|3997.7|3994.9|4001.5|3998.7|4003.4|4000.6|3997.1|3994.3|678
1601034600000|2020-09-25 11:50:00|4000.7|3997.9|4004.5|4001.7|4007.5|4004.7|3999.4|3996.6|727
1601034900000|2020-09-25 11:55:00|4004.4|4001.6|4000.5|3997.7|4005.5|4002.7|3997.6|3994.8|707
1601035200000|2020-09-25 12:00:00|3999.7|3996.9|4001.5|3998.7|4007.6|4004.8|3997.6|3994.8|1133
1601035500000|2020-09-25 12:05:00|4001.1|3998.3|4006.5|4003.7|4008.6|4005.8|4000.1|3997.3|889
1601035800000|2020-09-25 12:10:00|4007.5|4004.7|3998.1|3995.3|4008.5|4005.7|3996.5|3993.7|918
1601036100000|2020-09-25 12:15:00|3998.5|3995.7|3997.6|3994.8|4006.6|4003.8|3997.5|3994.7|813
1601036400000|2020-09-25 12:20:00|3997.2|3994.4|3998.5|3995.7|4003.6|4000.8|3994.6|3991.8|926
1601036700000|2020-09-25 12:25:00|3998.6|3995.8|4012.5|4009.7|4013.5|4010.7|3995.5|3992.7|1714
1601037000000|2020-09-25 12:30:00|4011.7|4008.9|4008.6|4005.8|4015.5|4012.7|4006.6|4003.8|1338
1601037300000|2020-09-25 12:35:00|4009.4|4006.6|4007.6|4004.8|4011.6|4008.8|4004.5|4001.7|707
1601037600000|2020-09-25 12:40:00|4007.5|4004.7|4015.6|4012.8|4017.3|4014.5|4006.5|4003.7|1341
1601037900000|2020-09-25 12:45:00|4016|4013.2|4018.4|4015.6|4018.4|4015.6|4011.5|4008.7|1227
1601038200000|2020-09-25 12:50:00|4018|4015.2|4017.4|4014.6|4018.5|4015.7|4010|4007.2|535
1601038500000|2020-09-25 12:55:00|4017.5|4014.7|4018.4|4015.6|4020.5|4017.7|4010.5|4007.7|856
1601038800000|2020-09-25 13:00:00|4018.5|4015.7|4000.5|3997.7|4019.3|4016.5|4000.4|3997.6|2207
1601039100000|2020-09-25 13:05:00|4001.3|3998.5|3998.4|3995.6|4010.5|4007.7|3998|3995.2|1492
1601039400000|2020-09-25 13:10:00|3997.6|3994.8|3997.5|3994.7|4004.5|4001.7|3995.5|3992.7|1256
1601039700000|2020-09-25 13:15:00|3998.4|3995.6|3997.5|3994.7|4000.4|3997.6|3994.4|3991.6|1389
1601040000000|2020-09-25 13:20:00|3997.9|3995.1|3996.5|3993.7|3999.4|3996.6|3992.5|3989.7|939
1601040300000|2020-09-25 13:25:00|3997.3|3994.5|4000.4|3997.6|4002.5|3999.7|3995.5|3992.7|806
1601040600000|2020-09-25 13:30:00|3999.5|3996.7|3998.4|3995.6|4001.5|3998.7|3993.5|3990.7|1560
1601040900000|2020-09-25 13:35:00|3998.5|3995.7|4002.6|3999.8|4008.3|4005.5|3993.7|3990.9|3889
1601041200000|2020-09-25 13:40:00|4002.7|3999.9|4007.5|4004.7|4020.4|4017.6|4002.6|3999.8|3328
1601041500000|2020-09-25 13:45:00|4008.4|4005.6|3994.5|3991.7|4009.4|4006.6|3989.5|3986.7|2182
1601041800000|2020-09-25 13:50:00|3993.5|3990.7|3998.7|3995.9|4003.5|4000.7|3988.7|3985.9|2447
1601042100000|2020-09-25 13:55:00|3998.6|3995.8|4000|3997.2|4002.5|3999.7|3991.5|3988.7|2155
1601042400000|2020-09-25 14:00:00|4000.4|3997.6|3998.5|3995.7|4005.8|4002.7|3995.5|3992.7|2737
1601042700000|2020-09-25 14:05:00|3998|3995.2|3988.5|3985.7|4005.3|4002.5|3981.8|3979|3036
1601043000000|2020-09-25 14:10:00|3988.6|3985.8|3982.6|3979.8|3991.7|3988.9|3977.7|3974.9|2593
1601043300000|2020-09-25 14:15:00|3982.2|3979.4|4002.6|3999.8|4003.5|4000.7|3980.6|3977.8|1982
1601043600000|2020-09-25 14:20:00|4002.7|3999.9|4000.5|3997.7|4007.5|4004.7|3999.5|3996.7|2586
1601043900000|2020-09-25 14:25:00|4000.4|3997.6|3992.5|3989.7|4004.4|4001.6|3991.4|3988.6|1371
1601044200000|2020-09-25 14:30:00|3992.6|3989.8|3992.6|3989.8|3995.6|3992.8|3985.6|3982.8|1827
1601044500000|2020-09-25 14:35:00|3992.5|3989.7|4004.5|4001.7|4005.4|4002.6|3989.5|3986.7|1710
1601044800000|2020-09-25 14:40:00|4004.6|4001.8|4016.3|4013.5|4016.4|4013.6|4000.5|3997.7|4238
1601045100000|2020-09-25 14:45:00|4017.2|4014.4|4012.3|4009.5|4019.4|4016.6|4008.3|4005.5|2691
1601045400000|2020-09-25 14:50:00|4013.1|4010.3|4022.3|4019.5|4022.7|4019.9|4008.4|4005.6|2043
1601045700000|2020-09-25 14:55:00|4022.4|4019.6|4013.3|4010.5|4023.4|4020.6|4011.3|4008.5|2239
1601046000000|2020-09-25 15:00:00|4014.2|4011.4|4009.2|4006.4|4019.3|4016.5|4008.2|4005.4|1378
1601046300000|2020-09-25 15:05:00|4008.3|4005.5|4006.2|4003.4|4014.3|4011.5|4006.2|4003.4|946
1601046600000|2020-09-25 15:10:00|4005.3|4002.5|4007.2|4004.4|4009.2|4006.4|4003.3|4000.5|1185
1601046900000|2020-09-25 15:15:00|4007.3|4004.5|4016.3|4013.5|4016.3|4013.5|4005.3|4002.5|1168
1601047200000|2020-09-25 15:20:00|4017.3|4014.5|4016.3|4013.5|4018.3|4015.5|4009.3|4006.5|1729
1601047500000|2020-09-25 15:25:00|4017.1|4014.3|4015.3|4012.5|4021.3|4018.5|4014.3|4011.5|1548
1601047800000|2020-09-25 15:30:00|4016.1|4013.3|4020.3|4017.5|4020.3|4017.5|4007.3|4004.5|2709
1601048100000|2020-09-25 15:35:00|4019.4|4016.6|4009.4|4006.6|4024.3|4021.5|4009.4|4006.6|2046
1601048400000|2020-09-25 15:40:00|4010.3|4007.5|3998.4|3995.6|4012.4|4009.6|3998.4|3995.6|1578
1601048700000|2020-09-25 15:45:00|3999.4|3996.6|3999.4|3996.6|4004.3|4001.5|3998.4|3995.6|1274
1601049000000|2020-09-25 15:50:00|3999.9|3997.1|4007.3|4004.5|4008.1|4005.3|3999.3|3996.5|964
1601049300000|2020-09-25 15:55:00|4006.9|4004.1|4013.9|4011.1|4014.4|4011.6|4006.4|4003.6|720
1601049600000|2020-09-25 16:00:00|4014.3|4011.5|4010.4|4007.6|4015.4|4012.6|4010.4|4007.6|899
1601049900000|2020-09-25 16:05:00|4010.3|4007.5|4013.3|4010.5|4016.5|4013.7|4009.3|4006.5|960
1601050200000|2020-09-25 16:10:00|4012.5|4009.7|4017.3|4014.5|4018.5|4015.7|4009.5|4006.7|822
1601050500000|2020-09-25 16:15:00|4017.4|4014.6|4012.4|4009.6|4018.3|4015.5|4010.3|4007.5|630
1601050800000|2020-09-25 16:20:00|4012.3|4009.5|4011.5|4008.7|4013.3|4010.5|4007.4|4004.6|667
1601051100000|2020-09-25 16:25:00|4011.4|4008.6|4010.3|4007.5|4011.4|4008.6|4007.4|4004.6|1709
1601051400000|2020-09-25 16:30:00|4010.4|4007.6|4015.4|4012.6|4016.3|4013.5|4007.9|4005.1|838
1601051700000|2020-09-25 16:35:00|4015.3|4012.5|4021.3|4018.5|4021.3|4018.5|4013.5|4010.7|730
1601052000000|2020-09-25 16:40:00|4021.5|4018.7|4025.4|4022.6|4031.3|4028.5|4021.3|4018.5|2494
1601052300000|2020-09-25 16:45:00|4025.3|4022.5|4028.3|4025.5|4029.4|4026.6|4023.3|4020.5|740
1601052600000|2020-09-25 16:50:00|4028.4|4025.6|4029.4|4026.6|4032.2|4029.4|4025.3|4022.5|1052
1601052900000|2020-09-25 16:55:00|4030.2|4027.4|4030.3|4027.5|4032.5|4029.7|4029.3|4026.5|687
1601053200000|2020-09-25 17:00:00|4030.4|4027.6|4025.4|4022.6|4031.3|4028.5|4021.4|4018.6|5200
1601053500000|2020-09-25 17:05:00|4025.3|4022.5|4024.3|4021.5|4028.5|4025.7|4023.3|4020.5|756
1601053800000|2020-09-25 17:10:00|4023.4|4020.6|4022.3|4019.5|4025.3|4022.5|4020.4|4017.6|831
1601054100000|2020-09-25 17:15:00|4022.4|4019.6|4019.3|4016.5|4023.4|4020.6|4018.4|4015.6|602
1601054400000|2020-09-25 17:20:00|4019.4|4016.6|4021.4|4018.6|4024.4|4021.6|4019.3|4016.5|583
1601054700000|2020-09-25 17:25:00|4021.3|4018.5|4022.3|4019.5|4022.4|4019.6|4018.3|4015.5|428
1601055000000|2020-09-25 17:30:00|4022.4|4019.6|4020.3|4017.5|4028.4|4025.6|4019.9|4017.1|719
1601055300000|2020-09-25 17:35:00|4020.4|4017.6|4018.3|4015.5|4021.4|4018.6|4017.4|4014.6|494
1601055600000|2020-09-25 17:40:00|4018.4|4015.6|4029.3|4026.5|4030.4|4027.6|4017.4|4014.6|1067
1601055900000|2020-09-25 17:45:00|4028.4|4025.6|4028.3|4025.5|4029.5|4026.7|4024.3|4021.5|993
1601056200000|2020-09-25 17:50:00|4029.2|4026.4|4028.4|4025.6|4031.4|4028.6|4022.4|4019.6|1216
1601056500000|2020-09-25 17:55:00|4028.9|4026.1|4030.4|4027.6|4032.9|4030.1|4026.4|4023.6|1012
1601056800000|2020-09-25 18:00:00|4029.5|4026.7|4033.4|4030.6|4034.4|4031.6|4025.4|4022.6|951
1601057100000|2020-09-25 18:05:00|4033.9|4031.1|4036.4|4033.6|4036.4|4033.6|4028.4|4025.6|1137
1601057400000|2020-09-25 18:10:00|4036.5|4033.7|4031.9|4029.1|4037.4|4034.6|4031.4|4028.6|1153
1601057700000|2020-09-25 18:15:00|4032.4|4029.6|4038.4|4035.6|4038.4|4035.6|4031.4|4028.6|3283
1601058000000|2020-09-25 18:20:00|4039.4|4036.6|4037.3|4034.5|4041.1|4038.3|4034.3|4031.5|1418
1601058300000|2020-09-25 18:25:00|4037.4|4034.6|4028.4|4025.6|4039.2|4036.4|4027.4|4024.6|7139
1601058600000|2020-09-25 18:30:00|4027.4|4024.6|4031.2|4028.4|4031.3|4028.5|4025.4|4022.6|2050
1601058900000|2020-09-25 18:35:00|4031.3|4028.5|4023.3|4020.5|4031.4|4028.6|4023.2|4020.4|1153
1601059200000|2020-09-25 18:40:00|4023.4|4020.6|4023.2|4020.4|4025.3|4022.5|4022.2|4019.4|542
1601059500000|2020-09-25 18:45:00|4023.3|4020.5|4024.2|4021.4|4024.4|4021.6|4022.8|4020|521
1601059800000|2020-09-25 18:50:00|4024.3|4021.5|4029.3|4026.5|4030.2|4027.4|4023.4|4020.6|575
1601060100000|2020-09-25 18:55:00|4029.4|4026.6|4029.3|4026.5|4031.2|4028.4|4027.2|4024.4|468
1601060400000|2020-09-25 19:00:00|4029.2|4026.4|4031.2|4028.4|4032.4|4029.6|4028.4|4025.6|498
1601060700000|2020-09-25 19:05:00|4030.4|4027.6|4029.2|4026.4|4032.2|4029.4|4029.2|4026.4|737
1601061000000|2020-09-25 19:10:00|4030.1|4027.3|4028.3|4025.5|4032.2|4029.4|4028.2|4025.4|612
1601061300000|2020-09-25 19:15:00|4028.4|4025.6|4034.2|4031.4|4034.8|4032|4028.3|4025.5|247
1601061600000|2020-09-25 19:20:00|4033.4|4030.6|4030.3|4027.5|4033.8|4031|4030.2|4027.4|230
1601061900000|2020-09-25 19:25:00|4030.4|4027.6|4032.4|4029.6|4033.2|4030.4|4030.3|4027.5|295
1601062200000|2020-09-25 19:30:00|4032.3|4029.5|4028.4|4025.6|4033.4|4030.6|4027.3|4024.5|441
1601062500000|2020-09-25 19:35:00|4029.2|4026.4|4025.3|4022.5|4029.3|4026.5|4024.4|4021.6|332
1601062800000|2020-09-25 19:40:00|4025.4|4022.6|4021.3|4018.5|4025.4|4022.6|4021.2|4018.4|374
1601063100000|2020-09-25 19:45:00|4021.2|4018.4|4018.3|4015.5|4021.4|4018.6|4018.3|4015.5|360
1601063400000|2020-09-25 19:50:00|4017.4|4014.6|4014.4|4011.6|4018.3|4015.5|4014.3|4011.5|595
1601063700000|2020-09-25 19:55:00|4014.3|4011.5|4011.4|4008.6|4014.3|4011.5|4011.3|4008.5|390
1601064000000|2020-09-25 20:00:00|4011.3|4008.5|4018.3|4015.5|4019.3|4016.5|4011.3|4008.5|462
1601064300000|2020-09-25 20:05:00|4019.3|4016.5|4019.3|4016.5|4021.3|4018.5|4018.3|4015.5|170
1601064600000|2020-09-25 20:10:00|4019.4|4016.6|4018.4|4015.6|4021.4|4018.6|4017.3|4014.5|96
1601064900000|2020-09-25 20:15:00|4018.3|4015.5|4016.3|4013.5|4018.4|4015.6|4015.4|4012.6|192
1601065200000|2020-09-25 20:20:00|4016.4|4013.6|4018.3|4015.5|4018.4|4015.6|4016.4|4013.6|52
1601065500000|2020-09-25 20:25:00|4018.4|4015.6|4017.5|4014.7|4018.4|4015.6|4016.4|4013.6|82
1601065800000|2020-09-25 20:30:00|4016.6|4013.8|4016.5|4013.7|4018.5|4015.7|4016.5|4013.7|133
1601066100000|2020-09-25 20:35:00|4017.5|4014.7|4016.5|4013.7|4017.5|4014.7|4016.3|4013.5|125
1601066400000|2020-09-25 20:40:00|4016.9|4014.1|4017|4014.2|4017.5|4014.7|4016.4|4013.6|96
1601066700000|2020-09-25 20:45:00|4017.4|4014.6|4013.4|4010.6|4022.4|4019.6|4013.3|4010.5|333
1601067000000|2020-09-25 20:50:00|4012.4|4009.6|4015.4|4012.6|4016.4|4013.6|4012.4|4009.6|206
1601067300000|2020-09-25 20:55:00|4014.6|4011.8|4013.8|4011|4014.6|4011.8|4010.5|4007.7|224
1601244000000|2020-09-27 22:00:00|4009.2|4006.4|4024.2|4021.4|4029.2|4026.4|4007.9|4005.1|665
1601244300000|2020-09-27 22:05:00|4023.9|4021.1|4025.2|4022.4|4026.7|4023.9|4023.2|4020.4|154
1601244600000|2020-09-27 22:10:00|4024.5|4021.7|4022.6|4019.8|4027.4|4024.6|4022.3|4019.5|233
1601244900000|2020-09-27 22:15:00|4022.8|4020|4025.3|4022.5|4025.8|4023|4022.8|4020|93
1601245200000|2020-09-27 22:20:00|4024.9|4022.1|4024.3|4021.5|4025.8|4023|4023.8|4021|90
1601245500000|2020-09-27 22:25:00|4023.8|4021|4023.3|4020.5|4026.3|4023.5|4022.8|4020|77
1601245800000|2020-09-27 22:30:00|4022.9|4020.1|4025.4|4022.6|4025.4|4022.6|4022.3|4019.5|83
1601246100000|2020-09-27 22:35:00|4025.3|4022.5|4026.3|4023.5|4026.3|4023.5|4024.3|4021.5|41
1601246400000|2020-09-27 22:40:00|4025.9|4023.1|4026.3|4023.5|4026.3|4023.5|4024.3|4021.5|42
1601246700000|2020-09-27 22:45:00|4025.9|4023.1|4030.3|4027.5|4030.9|4028.1|4025.3|4022.5|186
1601247000000|2020-09-27 22:50:00|4029.9|4027.1|4031.2|4028.4|4031.3|4028.5|4029.3|4026.5|135
1601247300000|2020-09-27 22:55:00|4030.8|4028|4031.7|4028.9|4032.2|4029.4|4030.3|4027.5|212
1601247600000|2020-09-27 23:00:00|4032|4029.2|4027.3|4024.5|4033.3|4030.5|4026.3|4023.5|224
1601247900000|2020-09-27 23:05:00|4027.8|4025|4027.3|4024.5|4028.3|4025.5|4025.3|4022.5|66
1601248200000|2020-09-27 23:10:00|4026.9|4024.1|4025.3|4022.5|4026.9|4024.1|4024.5|4021.7|31
1601248500000|2020-09-27 23:15:00|4025.4|4022.6|4027.3|4024.5|4028.3|4025.5|4025.3|4022.5|123
1601248800000|2020-09-27 23:20:00|4027.7|4024.9|4026.3|4023.5|4027.8|4025|4025.3|4022.5|38
1601249100000|2020-09-27 23:25:00|4025.3|4022.5|4026.3|4023.5|4027.3|4024.5|4025.3|4022.5|22
1601249400000|2020-09-27 23:30:00|4025.3|4022.5|4025.3|4022.5|4025.3|4022.5|4023.3|4020.5|57
1601249700000|2020-09-27 23:35:00|4024.8|4022|4026.3|4023.5|4027.3|4024.5|4023.3|4020.5|48
1601250000000|2020-09-27 23:40:00|4027.3|4024.5|4025.3|4022.5|4027.3|4024.5|4024.2|4021.4|38
1601250300000|2020-09-27 23:45:00|4024.8|4022|4025.3|4022.5|4025.7|4022.9|4024.3|4021.5|43
1601250600000|2020-09-27 23:50:00|4025.2|4022.4|4024.3|4021.5|4026.7|4023.9|4024.3|4021.5|19
1601250900000|2020-09-27 23:55:00|4023.6|4020.8|4018.3|4015.5|4024.3|4021.5|4018.3|4015.5|199
1601251200000|2020-09-28 00:00:00|4018.2|4015.4|4016.3|4013.5|4022.3|4019.5|4015.4|4012.6|237
1601251500000|2020-09-28 00:05:00|4015.6|4012.8|4005.6|4002.8|4017.3|4014.5|4004.6|4001.8|1064
1601251800000|2020-09-28 00:10:00|4006|4003.2|4006.6|4003.8|4019|4016.2|4002.6|3999.8|658
1601252100000|2020-09-28 00:15:00|4007|4004.2|4005.6|4002.8|4012.6|4009.8|4004.6|4001.8|325
1601252400000|2020-09-28 00:20:00|4004.8|4002|4011.6|4008.8|4012.3|4009.5|4004.1|4001.3|198
1601252700000|2020-09-28 00:25:00|4012.3|4009.5|4013.5|4010.7|4013.6|4010.8|4009.6|4006.8|112
1601253000000|2020-09-28 00:30:00|4012.7|4009.9|4012.6|4009.8|4012.7|4009.9|4008.6|4005.8|181
1601253300000|2020-09-28 00:35:00|4011.8|4009|4012.6|4009.8|4012.6|4009.8|4010.6|4007.8|127
1601253600000|2020-09-28 00:40:00|4011.6|4008.8|4017.6|4014.8|4018.6|4015.8|4011.6|4008.8|310
1601253900000|2020-09-28 00:45:00|4017.5|4014.7|4009.6|4006.8|4017.5|4014.7|4009.6|4006.8|154
1601254200000|2020-09-28 00:50:00|4010|4007.2|4006.7|4003.9|4013.6|4010.8|4006.6|4003.8|201
1601254500000|2020-09-28 00:55:00|4007.5|4004.7|4005.6|4002.8|4010.6|4007.8|4005.6|4002.8|216
1601254800000|2020-09-28 01:00:00|4005.7|4002.9|4004.6|4001.8|4012.6|4009.8|4003.5|4000.7|359
1601255100000|2020-09-28 01:05:00|4004.2|4001.4|4009.5|4006.7|4011.6|4008.8|4003.6|4000.8|152
1601255400000|2020-09-28 01:10:00|4009.6|4006.8|4010.6|4007.8|4011.7|4008.9|4009.5|4006.7|119
1601255700000|2020-09-28 01:15:00|4011|4008.2|4012.6|4009.8|4014.5|4011.7|4010.5|4007.7|202
1601256000000|2020-09-28 01:20:00|4013.4|4010.6|4015.5|4012.7|4015.5|4012.7|4012.5|4009.7|143
1601256300000|2020-09-28 01:25:00|4014.6|4011.8|4012.6|4009.8|4016.6|4013.8|4012.5|4009.7|150
1601256600000|2020-09-28 01:30:00|4012.8|4010|4007.5|4004.7|4013.5|4010.7|4006.5|4003.7|147
1601256900000|2020-09-28 01:35:00|4006.8|4004|4008.6|4005.8|4008.6|4005.8|4005.8|4003|203
1601257200000|2020-09-28 01:40:00|4007.9|4005.1|4011.6|4008.8|4012.6|4009.8|4007.5|4004.7|73
1601257500000|2020-09-28 01:45:00|4010.9|4008.1|4014.6|4011.8|4015.5|4012.7|4010.6|4007.8|207
1601257800000|2020-09-28 01:50:00|4015.5|4012.7|4018.6|4015.8|4019.8|4017|4014.6|4011.8|443
1601258100000|2020-09-28 01:55:00|4018.5|4015.7|4019.6|4016.8|4020.6|4017.8|4018.5|4015.7|243
1601258400000|2020-09-28 02:00:00|4018.8|4016|4018.5|4015.7|4019.6|4016.8|4016.7|4013.9|133
1601258700000|2020-09-28 02:05:00|4018.8|4016|4016.5|4013.7|4020.7|4017.9|4015.7|4012.9|137
1601259000000|2020-09-28 02:10:00|4015.8|4013|4014.7|4011.9|4018.7|4015.9|4014.5|4011.7|132
1601259300000|2020-09-28 02:15:00|4015|4012.2|4017.5|4014.7|4017.7|4014.9|4014.7|4011.9|159
1601259600000|2020-09-28 02:20:00|4017.7|4014.9|4020.7|4017.9|4021.7|4018.9|4015.7|4012.9|202
1601259900000|2020-09-28 02:25:00|4021.4|4018.6|4018.7|4015.9|4021.7|4018.9|4018.5|4015.7|136
1601260200000|2020-09-28 02:30:00|4018.5|4015.7|4018.5|4015.7|4019.5|4016.7|4018.5|4015.7|118
1601260500000|2020-09-28 02:35:00|4018.7|4015.9|4018.5|4015.7|4020.5|4017.7|4018.5|4015.7|98
1601260800000|2020-09-28 02:40:00|4018.7|4015.9|4012.7|4009.9|4019.5|4016.7|4011.5|4008.7|433
1601261100000|2020-09-28 02:45:00|4012.8|4010|4012.7|4009.9|4014.7|4011.9|4011.7|4008.9|168
1601261400000|2020-09-28 02:50:00|4012.6|4009.8|4013.7|4010.9|4013.7|4010.9|4010.7|4007.9|71
1601261700000|2020-09-28 02:55:00|4014.6|4011.8|4013.7|4010.9|4015.7|4012.9|4013.7|4010.9|104
1601262000000|2020-09-28 03:00:00|4014.1|4011.3|4011.6|4008.8|4014.1|4011.3|4011.6|4008.8|81
1601262300000|2020-09-28 03:05:00|4010.1|4007.3|4012.7|4009.9|4012.7|4009.9|4010.1|4007.3|104
1601262600000|2020-09-28 03:10:00|4012.6|4009.8|4011.7|4008.9|4013.4|4010.6|4010.7|4007.9|81
1601262900000|2020-09-28 03:15:00|4012.4|4009.6|4010.7|4007.9|4013.4|4010.6|4010.1|4007.3|122
1601263200000|2020-09-28 03:20:00|4010.2|4007.4|4007.8|4005|4010.2|4007.4|4006.7|4003.9|224
1601263500000|2020-09-28 03:25:00|4007.7|4004.9|4005.7|4002.9|4007.7|4004.9|4005.7|4002.9|190
1601263800000|2020-09-28 03:30:00|4006.6|4003.8|4008.7|4005.9|4008.7|4005.9|4006|4003.2|154
1601264100000|2020-09-28 03:35:00|4008.6|4005.8|4009.7|4006.9|4010.6|4007.8|4007.7|4004.9|113
1601264400000|2020-09-28 03:40:00|4010.6|4007.8|4010.7|4007.9|4011.7|4008.9|4010.6|4007.8|70
1601264700000|2020-09-28 03:45:00|4010|4007.2|4008.7|4005.9|4011.6|4008.8|4008.7|4005.9|94
1601265000000|2020-09-28 03:50:00|4009.7|4006.9|4007.7|4004.9|4009.7|4006.9|4007.7|4004.9|104
1601265300000|2020-09-28 03:55:00|4008.1|4005.3|4006.9|4004.1|4008.7|4005.9|4006.9|4004.1|66
1601265600000|2020-09-28 04:00:00|4006.7|4003.9|4006.7|4003.9|4006.7|4003.9|4005.7|4002.9|108
1601265900000|2020-09-28 04:05:00|4006|4003.2|4006.7|4003.9|4006.7|4003.9|4005.7|4002.9|43
1601266200000|2020-09-28 04:10:00|4007.1|4004.3|4006.7|4003.9|4007.1|4004.3|4005.7|4002.9|124
1601266500000|2020-09-28 04:15:00|4006.2|4003.4|4005.7|4002.9|4006.7|4003.9|4005.7|4002.9|79
1601266800000|2020-09-28 04:20:00|4006.5|4003.7|4008.7|4005.9|4008.7|4005.9|4005.7|4002.9|96
1601267100000|2020-09-28 04:25:00|4009.7|4006.9|4008.7|4005.9|4009.7|4006.9|4007.6|4004.8|107
1601267400000|2020-09-28 04:30:00|4007.9|4005.1|4002.8|4000|4007.9|4005.1|4000.7|3997.9|503
1601267700000|2020-09-28 04:35:00|4002.6|3999.8|4000.8|3998|4002.6|3999.8|4000.8|3998|92
1601268000000|2020-09-28 04:40:00|4001.8|3999|4003.8|4001|4003.8|4001|4000.9|3998.1|124
1601268300000|2020-09-28 04:45:00|4003.6|4000.8|4002.8|4000|4003.8|4001|4001.8|3999|69
1601268600000|2020-09-28 04:50:00|4003.5|4000.7|4003.8|4001|4004.8|4002|4002.8|4000|80
1601268900000|2020-09-28 04:55:00|4004.6|4001.8|4003.8|4001|4005.8|4003|4003.8|4001|78
1601269200000|2020-09-28 05:00:00|4002.9|4000.1|4005.8|4003|4005.8|4003|4001.9|3999.1|258
1601269500000|2020-09-28 05:05:00|4004.8|4002|4001.8|3999|4006.9|4004.1|4000.8|3998|206
1601269800000|2020-09-28 05:10:00|4001.4|3998.6|3997.8|3995|4001.8|3999|3997.8|3995|278
1601270100000|2020-09-28 05:15:00|3997|3994.2|3998.8|3996|3999.8|3997|3995.8|3993|214
1601270400000|2020-09-28 05:20:00|3999.7|3996.9|3999.8|3997|4000.8|3998|3998.8|3996|195
1601270700000|2020-09-28 05:25:00|4000.2|3997.4|3999.8|3997|4000.8|3998|3997.8|3995|127
1601271000000|2020-09-28 05:30:00|3999.3|3996.5|3991.8|3989|3999.8|3997|3989.8|3987|630
1601271300000|2020-09-28 05:35:00|3991.7|3988.9|3991.8|3989|3991.8|3989|3986.7|3983.9|394
1601271600000|2020-09-28 05:40:00|3990.9|3988.1|3996.8|3994|3997.8|3995|3990.8|3988|437
1601271900000|2020-09-28 05:45:00|3997.7|3994.9|3998.7|3995.9|4001.8|3999|3997.7|3994.9|278
1601272200000|2020-09-28 05:50:00|3998.3|3995.5|3997.8|3995|3999.7|3996.9|3996.8|3994|112
1601272500000|2020-09-28 05:55:00|3997.1|3994.3|4000.8|3998|4002.9|4000.1|3996.8|3994|216
1601272800000|2020-09-28 06:00:00|4001.2|3998.4|3998.8|3996|4002.3|3999.5|3994.8|3992|263
1601273100000|2020-09-28 06:05:00|3998.4|3995.6|3994.8|3992|3998.4|3995.6|3993.8|3991|269
1601273400000|2020-09-28 06:10:00|3993.8|3991|3994.3|3991.5|3995.9|3993.1|3993.8|3991|152
1601273700000|2020-09-28 06:15:00|3994.7|3991.9|3994.2|3991.4|3999.2|3996.4|3992.8|3990|365
1601274000000|2020-09-28 06:20:00|3994.7|3991.9|3996.8|3994|3996.8|3994|3991.8|3989|434
1601274300000|2020-09-28 06:25:00|3997.8|3995|4001.8|3999|4001.8|3999|3997|3994.2|212
1601274600000|2020-09-28 06:30:00|4001|3998.2|3999.8|3997|4001.8|3999|3999.8|3997|167
1601274900000|2020-09-28 06:35:00|3999.1|3996.3|4000.8|3998|4001.6|3998.8|3999.1|3996.3|136
1601275200000|2020-09-28 06:40:00|4000.7|3997.9|3998.7|3995.9|4001.8|3999|3997.8|3995|205
1601275500000|2020-09-28 06:45:00|3998|3995.2|3995.8|3993|3999|3996.2|3993.8|3991|262
1601275800000|2020-09-28 06:50:00|3996.7|3993.9|3997.3|3994.5|3998|3995.2|3993.8|3991|188
1601276100000|2020-09-28 06:55:00|3997.5|3994.7|3995.8|3993|3997.8|3995|3993.8|3991|176
1601276400000|2020-09-28 07:00:00|3995.5|3992.7|3998.8|3996|3998.8|3996|3991|3988.2|621
1601276700000|2020-09-28 07:05:00|3999|3996.2|3994.9|3992.1|3999.8|3997|3994.5|3991.7|327
1601277000000|2020-09-28 07:10:00|3994.1|3991.3|3994.9|3992.1|3999.9|3997.1|3994|3991.2|284
1601277300000|2020-09-28 07:15:00|3994.5|3991.7|3993.4|3990.6|3998.4|3995.6|3990.9|3988.1|291
1601277600000|2020-09-28 07:20:00|3993.7|3990.9|3990.9|3988.1|3996|3993.2|3987.9|3985.1|560
1601277900000|2020-09-28 07:25:00|3990|3987.2|4003.9|4001.1|4005.9|4003.1|3990|3987.2|887
1601278200000|2020-09-28 07:30:00|4003.1|4000.3|4003.9|4001.1|4007.9|4005.1|4002|3999.2|689
1601278500000|2020-09-28 07:35:00|4004|4001.2|4003.9|4001.1|4007|4004.2|4002.9|4000.1|327
1601278800000|2020-09-28 07:40:00|4003.7|4000.9|4005.9|4003.1|4008.9|4006.1|4003.5|4000.7|410
1601279100000|2020-09-28 07:45:00|4006|4003.2|4002.7|3999.9|4009.9|4007.1|4002|3999.2|519
1601279400000|2020-09-28 07:50:00|4002|3999.2|4004|4001.2|4008|4005.2|4002|3999.2|1255
1601279700000|2020-09-28 07:55:00|4003.1|4000.3|3998.6|3995.8|4003.1|4000.3|3996.3|3993.5|534
1601280000000|2020-09-28 08:00:00|3998.3|3995.5|3992.7|3989.9|3998.3|3995.5|3991.3|3988.5|742
1601280300000|2020-09-28 08:05:00|3992.3|3989.5|4004.2|4001.4|4004.7|4001.9|3992.3|3989.5|482
1601280600000|2020-09-28 08:10:00|4003.8|4001|4004.2|4001.4|4006|4003.2|4001|3998.2|292
1601280900000|2020-09-28 08:15:00|4004|4001.2|4010|4007.2|4010|4007.2|4003.2|4000.4|496
1601281200000|2020-09-28 08:20:00|4010.2|4007.4|4006.2|4003.4|4012.2|4009.4|4006.2|4003.4|453
1601281500000|2020-09-28 08:25:00|4006.5|4003.7|4002.2|3999.4|4010.2|4007.4|3999.7|3996.9|676
1601281800000|2020-09-28 08:30:00|4002.5|3999.7|4007|4004.2|4007.3|4004.5|4000.4|3997.6|739
1601282100000|2020-09-28 08:35:00|4007.2|4004.4|4002.2|3999.4|4007.3|4004.5|4001.2|3998.4|336
1601282400000|2020-09-28 08:40:00|4002|3999.2|4004.2|4001.4|4007.2|4004.4|4001.2|3998.4|329
1601282700000|2020-09-28 08:45:00|4004.5|4001.7|4000.2|3997.4|4006.2|4003.4|3999.2|3996.4|353
1601283000000|2020-09-28 08:50:00|3999.4|3996.6|3997.2|3994.4|4002.2|3999.4|3997.2|3994.4|453
1601283300000|2020-09-28 08:55:00|3997.1|3994.3|3997.1|3994.3|3998.9|3996.1|3994.1|3991.3|2123
1601283600000|2020-09-28 09:00:00|3996.1|3993.3|3999.1|3996.3|4003.1|4000.3|3995.9|3993.1|438
1601283900000|2020-09-28 09:05:00|3998.1|3995.3|3995.9|3993.1|4000.1|3997.3|3992.1|3989.3|481
1601284200000|2020-09-28 09:10:00|3995.2|3992.4|3997.9|3995.1|3998.9|3996.1|3991.1|3988.3|432
1601284500000|2020-09-28 09:15:00|3997.1|3994.3|3997.1|3994.3|3999.1|3996.3|3994.1|3991.3|364
1601284800000|2020-09-28 09:20:00|3997.8|3995|3998.1|3995.3|3998.9|3996.1|3995.9|3993.1|126
1601285100000|2020-09-28 09:25:00|3997.3|3994.5|4000.9|3998.1|4002.1|3999.3|3996.9|3994.1|251
1601285400000|2020-09-28 09:30:00|4000.2|3997.4|4001.9|3999.1|4003.8|4001|3999.6|3996.8|286
1601285700000|2020-09-28 09:35:00|4002.1|3999.3|4007|4004.2|4009|4006.2|4000.1|3997.3|496
1601286000000|2020-09-28 09:40:00|4007.1|4004.3|4002|3999.2|4009.1|4006.3|4000.1|3997.3|470
1601286300000|2020-09-28 09:45:00|4002.1|3999.3|4002.2|3999.4|4004|4001.2|4000.1|3997.3|825
1601286600000|2020-09-28 09:50:00|4002.1|3999.3|4001.2|3998.4|4002.2|3999.4|3997.2|3994.4|272
1601286900000|2020-09-28 09:55:00|4002|3999.2|4000.1|3997.3|4002|3999.2|3998.1|3995.3|347
1601287200000|2020-09-28 10:00:00|3999.4|3996.6|4004.2|4001.4|4004.2|4001.4|3996.2|3993.4|433
1601287500000|2020-09-28 10:05:00|4003.9|4001.1|4008.1|4005.3|4008.2|4005.4|4003.1|4000.3|396
1601287800000|2020-09-28 10:10:00|4008.2|4005.4|4015|4012.2|4015.1|4012.3|4007.1|4004.3|846
1601288100000|2020-09-28 10:15:00|4014.1|4011.3|4023|4020.2|4025.1|4022.3|4014.1|4011.3|1145
1601288400000|2020-09-28 10:20:00|4023.8|4021|4034|4031.2|4035|4032.2|4023.8|4021|1593
1601288700000|2020-09-28 10:25:00|4034.3|4031.5|4038|4035.2|4038|4035.2|4032.1|4029.3|1156
1601289000000|2020-09-28 10:30:00|4039.1|4036.3|4051|4048.2|4055.1|4052.3|4038.8|4036|2466
1601289300000|2020-09-28 10:35:00|4050.1|4047.3|4056|4053.2|4058|4055.2|4048.9|4046.1|1277
1601289600000|2020-09-28 10:40:00|4056.7|4053.9|4058|4055.2|4061|4058.2|4053.9|4051.1|1179
1601289900000|2020-09-28 10:45:00|4058.1|4055.3|4057|4054.2|4064.4|4061.6|4048.9|4046.1|1532
1601290200000|2020-09-28 10:50:00|4057.4|4054.6|4058.5|4055.7|4065.9|4063.1|4054.9|4052.1|1415
1601290500000|2020-09-28 10:55:00|4059.6|4056.8|4055.4|4052.6|4061|4058.2|4053.9|4051.1|701
1601290800000|2020-09-28 11:00:00|4055|4052.2|4052.9|4050.1|4058.9|4056.1|4051.9|4049.1|809
1601291100000|2020-09-28 11:05:00|4053.4|4050.6|4047.9|4045.1|4055.9|4053.1|4046.9|4044.1|578
1601291400000|2020-09-28 11:10:00|4048.2|4045.4|4042.9|4040.1|4049.9|4047.1|4041.9|4039.1|1012
1601291700000|2020-09-28 11:15:00|4043.6|4040.8|4035.9|4033.1|4047.1|4044.3|4035.9|4033.1|665
1601292000000|2020-09-28 11:20:00|4036|4033.2|4039.9|4037.1|4040.9|4038.1|4035.9|4033.1|545
1601292300000|2020-09-28 11:25:00|4039.5|4036.7|4041|4038.2|4042.9|4040.1|4038.9|4036.1|409
1601292600000|2020-09-28 11:30:00|4041.4|4038.6|4049.9|4047.1|4050.9|4048.1|4041|4038.2|604
1601292900000|2020-09-28 11:35:00|4050|4047.2|4053|4050.2|4055.4|4052.6|4049.9|4047.1|552
1601293200000|2020-09-28 11:40:00|4052.9|4050.1|4050.9|4048.1|4053.9|4051.1|4047.9|4045.1|383
1601293500000|2020-09-28 11:45:00|4050.4|4047.6|4043.9|4041.1|4051.9|4049.1|4043.9|4041.1|470
1601293800000|2020-09-28 11:50:00|4044|4041.2|4043|4040.2|4050|4047.2|4042.2|4039.4|805
1601294100000|2020-09-28 11:55:00|4043.5|4040.7|4045.9|4043.1|4047.9|4045.1|4042.2|4039.4|263
1601294400000|2020-09-28 12:00:00|4046|4043.2|4043|4040.2|4049.9|4047.1|4042.7|4039.9|719
1601294700000|2020-09-28 12:05:00|4043.4|4040.6|4042|4039.2|4049|4046.2|4040|4037.2|847
1601295000000|2020-09-28 12:10:00|4042.2|4039.4|4039.3|4036.5|4044.9|4042.1|4037.3|4034.5|2320
1601295300000|2020-09-28 12:15:00|4039.7|4036.9|4042.1|4039.3|4043.2|4040.4|4038.2|4035.4|452
1601295600000|2020-09-28 12:20:00|4041.6|4038.8|4048.1|4045.3|4048.2|4045.4|4040.1|4037.3|478
1601295900000|2020-09-28 12:25:00|4047.9|4045.1|4055.1|4052.3|4055.1|4052.3|4047.1|4044.3|587
1601296200000|2020-09-28 12:30:00|4055.9|4053.1|4050.2|4047.4|4057.9|4055.1|4048.9|4046.1|906
1601296500000|2020-09-28 12:35:00|4050.9|4048.1|4051.2|4048.4|4056.1|4053.3|4050.9|4048.1|672
1601296800000|2020-09-28 12:40:00|4051.9|4049.1|4057.1|4054.3|4057.1|4054.3|4050.2|4047.4|778
1601297100000|2020-09-28 12:45:00|4056.3|4053.5|4058.1|4055.3|4058.2|4055.4|4052.9|4050.1|393
1601297400000|2020-09-28 12:50:00|4057.3|4054.5|4067.1|4064.3|4070.9|4068.1|4057.1|4054.3|2474
1601297700000|2020-09-28 12:55:00|4066.9|4064.1|4079.1|4076.3|4083.1|4080.3|4066.9|4064.1|3022
1601298000000|2020-09-28 13:00:00|4079.9|4077.1|4074.8|4072|4084.8|4082|4071.8|4069|4538
1601298300000|2020-09-28 13:05:00|4074.9|4072.1|4077.8|4075|4079.7|4076.9|4074.9|4072.1|1192
1601298600000|2020-09-28 13:10:00|4077|4074.2|4077.8|4075|4086.7|4083.9|4075.7|4072.9|1965
1601298900000|2020-09-28 13:15:00|4078.2|4075.4|4069.7|4066.9|4083.7|4080.9|4069|4066.2|1573
1601299200000|2020-09-28 13:20:00|4069|4066.2|4058.7|4055.9|4069.8|4067|4058.7|4055.9|1746
1601299500000|2020-09-28 13:25:00|4057.8|4055|4037.8|4035|4057.8|4055|4023|4020.2|6582
1601299800000|2020-09-28 13:30:00|4037.1|4034.3|4035.8|4033|4038.8|4036|4024.1|4021.3|3657
1601300100000|2020-09-28 13:35:00|4036.6|4033.8|4027.8|4025|4038|4035.2|4026|4023.2|2129
1601300400000|2020-09-28 13:40:00|4028|4025.2|4008.1|4005.3|4032|4029.2|4005.2|4002.4|4616
1601300700000|2020-09-28 13:45:00|4007.2|4004.4|4018.1|4015.3|4024.1|4021.3|4004.2|4001.4|3488
1601301000000|2020-09-28 13:50:00|4018.3|4015.5|4011.3|4008.5|4018.3|4015.5|4010|4007.2|2454
1601301300000|2020-09-28 13:55:00|4011.1|4008.3|4019.3|4016.5|4021.3|4018.5|4008.3|4005.5|2053
1601301600000|2020-09-28 14:00:00|4019.1|4016.3|4026.1|4023.3|4028.3|4025.5|4017.1|4014.3|2167
1601301900000|2020-09-28 14:05:00|4026.3|4023.5|4025.3|4022.5|4029.1|4026.3|4021|4018.2|1315
1601302200000|2020-09-28 14:10:00|4025.1|4022.3|4043.3|4040.5|4045.1|4042.3|4023.3|4020.5|2838
1601302500000|2020-09-28 14:15:00|4043.1|4040.3|4047.1|4044.3|4051.1|4048.3|4042.3|4039.5|2341
1601302800000|2020-09-28 14:20:00|4047|4044.2|4048.1|4045.3|4056.9|4054.1|4047|4044.2|2609
1601303100000|2020-09-28 14:25:00|4048.9|4046.1|4056.1|4053.3|4061|4058.2|4048.9|4046.1|1892
1601303400000|2020-09-28 14:30:00|4056.3|4053.5|4052.1|4049.3|4065|4062.2|4050.1|4047.3|2641
1601303700000|2020-09-28 14:35:00|4052.3|4049.5|4041.3|4038.5|4057.3|4054.5|4041|4038.2|2279
1601304000000|2020-09-28 14:40:00|4041.1|4038.3|4047.2|4044.4|4051|4048.2|4040|4037.2|1442
1601304300000|2020-09-28 14:45:00|4046.8|4044|4026.2|4023.4|4049|4046.2|4026|4023.2|2283
1601304600000|2020-09-28 14:50:00|4026|4023.2|4025.2|4022.4|4026|4023.2|4018|4015.2|2406
1601304900000|2020-09-28 14:55:00|4025.3|4022.5|4028.2|4025.4|4029.3|4026.5|4021|4018.2|1580
1601305200000|2020-09-28 15:00:00|4028.3|4025.5|4032|4029.2|4036.2|4033.4|4022.3|4019.5|2253
1601305500000|2020-09-28 15:05:00|4031.3|4028.5|4035.2|4032.4|4038.2|4035.4|4028.2|4025.4|1316
1601305800000|2020-09-28 15:10:00|4034.4|4031.6|4036.3|4033.5|4039.3|4036.5|4031.3|4028.5|1051
1601306100000|2020-09-28 15:15:00|4037|4034.2|4041.2|4038.4|4042.3|4039.5|4034.2|4031.4|1620
1601306400000|2020-09-28 15:20:00|4041.3|4038.5|4044|4041.2|4049.9|4047.1|4040.2|4037.4|1640
1601306700000|2020-09-28 15:25:00|4044.2|4041.4|4049.3|4046.5|4052.3|4049.5|4042|4039.2|1921
1601307000000|2020-09-28 15:30:00|4049.7|4046.9|4043.3|4040.5|4053.2|4050.4|4042|4039.2|1828
1601307300000|2020-09-28 15:35:00|4044|4041.2|4057.2|4054.4|4057.2|4054.4|4041|4038.2|1906
1601307600000|2020-09-28 15:40:00|4057|4054.2|4052.2|4049.4|4057.3|4054.5|4049.1|4046.3|1087
1601307900000|2020-09-28 15:45:00|4052.3|4049.5|4045.3|4042.5|4055.6|4052.8|4044.3|4041.5|1312
1601308200000|2020-09-28 15:50:00|4046.1|4043.3|4050.3|4047.5|4052.1|4049.3|4041.2|4038.4|1032
1601308500000|2020-09-28 15:55:00|4050.2|4047.4|4053.2|4050.4|4053.3|4050.5|4046.2|4043.4|733
1601308800000|2020-09-28 16:00:00|4053.3|4050.5|4061.3|4058.5|4063.3|4060.5|4053.3|4050.5|1588
1601309100000|2020-09-28 16:05:00|4062.2|4059.4|4060.3|4057.5|4062.3|4059.5|4054.2|4051.4|1090
1601309400000|2020-09-28 16:10:00|4060.7|4057.9|4064.2|4061.4|4066.1|4063.3|4058.3|4055.5|1055
1601309700000|2020-09-28 16:15:00|4064.3|4061.5|4058.2|4055.4|4065.1|4062.3|4056.3|4053.5|1096
1601310000000|2020-09-28 16:20:00|4058.4|4055.6|4059.4|4056.6|4062.4|4059.6|4056.2|4053.4|865
1601310300000|2020-09-28 16:25:00|4059.7|4056.9|4058.2|4055.4|4061.1|4058.3|4055.4|4052.6|821
1601310600000|2020-09-28 16:30:00|4058.4|4055.6|4055.7|4052.9|4061.2|4058.4|4054.4|4051.6|703
1601310900000|2020-09-28 16:35:00|4056.1|4053.3|4055.4|4052.6|4057.4|4054.6|4053.1|4050.3|495
1601311200000|2020-09-28 16:40:00|4056.1|4053.3|4064.1|4061.3|4064.4|4061.6|4056.1|4053.3|744
1601311500000|2020-09-28 16:45:00|4064.4|4061.6|4068.1|4065.3|4070.4|4067.6|4064.2|4061.4|1498
1601311800000|2020-09-28 16:50:00|4068.2|4065.4|4067.2|4064.4|4068.2|4065.4|4062.2|4059.4|777
1601312100000|2020-09-28 16:55:00|4067.1|4064.3|4066.4|4063.6|4071.1|4068.3|4065.1|4062.3|605
1601312400000|2020-09-28 17:00:00|4066.1|4063.3|4059.2|4056.4|4070.1|4067.3|4058.1|4055.3|863
1601312700000|2020-09-28 17:05:00|4059.4|4056.6|4058.4|4055.6|4063.4|4060.6|4058.1|4055.3|636
1601313000000|2020-09-28 17:10:00|4059.1|4056.3|4061.4|4058.6|4062.2|4059.4|4057.2|4054.4|700
1601313300000|2020-09-28 17:15:00|4062.1|4059.3|4056.1|4053.3|4063.4|4060.6|4056.1|4053.3|510
1601313600000|2020-09-28 17:20:00|4056.3|4053.5|4058.4|4055.6|4060.1|4057.3|4052.7|4049.9|816
1601313900000|2020-09-28 17:25:00|4058.3|4055.5|4056.3|4053.5|4059.4|4056.6|4054.3|4051.5|508
1601314200000|2020-09-28 17:30:00|4056.4|4053.6|4062.3|4059.5|4063.4|4060.6|4056.3|4053.5|719
1601314500000|2020-09-28 17:35:00|4062.4|4059.6|4057.3|4054.5|4062.4|4059.6|4056.3|4053.5|941
1601314800000|2020-09-28 17:40:00|4057.4|4054.6|4049.3|4046.5|4059.1|4056.3|4049.3|4046.5|742
1601315100000|2020-09-28 17:45:00|4049.4|4046.6|4048.3|4045.5|4051.3|4048.5|4047.3|4044.5|904
1601315400000|2020-09-28 17:50:00|4048.8|4046|4053.4|4050.6|4053.4|4050.6|4047.1|4044.3|675
1601315700000|2020-09-28 17:55:00|4054.1|4051.3|4054.3|4051.5|4054.4|4051.6|4050.3|4047.5|1009
1601316000000|2020-09-28 18:00:00|4054.1|4051.3|4049.4|4046.6|4054.3|4051.5|4049.3|4046.5|1128
1601316300000|2020-09-28 18:05:00|4050.1|4047.3|4061.8|4059|4062.1|4059.3|4046.3|4043.5|1872
1601316600000|2020-09-28 18:10:00|4061.4|4058.6|4060.4|4057.6|4062.4|4059.6|4058.3|4055.5|1090
1601316900000|2020-09-28 18:15:00|4059.4|4056.6|4063.3|4060.5|4065.3|4062.5|4054.4|4051.6|1672
1601317200000|2020-09-28 18:20:00|4063.4|4060.6|4061.3|4058.5|4065.3|4062.5|4059.3|4056.5|1648
1601317500000|2020-09-28 18:25:00|4060.4|4057.6|4070.3|4067.5|4071.3|4068.5|4060.4|4057.6|6744
1601317800000|2020-09-28 18:30:00|4070.4|4067.6|4078.2|4075.4|4078.4|4075.6|4070.2|4067.4|3613
1601318100000|2020-09-28 18:35:00|4078.4|4075.6|4081.2|4078.4|4081.2|4078.4|4076.2|4073.4|1756
1601318400000|2020-09-28 18:40:00|4081.3|4078.5|4082.2|4079.4|4085.2|4082.4|4080.4|4077.6|4612
1601318700000|2020-09-28 18:45:00|4083.2|4080.4|4083.2|4080.4|4083.9|4081.1|4080.2|4077.4|889
1601319000000|2020-09-28 18:50:00|4083|4080.2|4087|4084.2|4088|4085.2|4082.2|4079.4|804
1601319300000|2020-09-28 18:55:00|4086.9|4084.1|4082.9|4080.1|4087.2|4084.4|4082.9|4080.1|910
1601319600000|2020-09-28 19:00:00|4083|4080.2|4081|4078.2|4084.6|4081.8|4079.2|4076.4|738
1601319900000|2020-09-28 19:05:00|4081.2|4078.4|4074|4071.2|4082|4079.2|4073.2|4070.4|1116
1601320200000|2020-09-28 19:10:00|4074.2|4071.4|4070|4067.2|4076.2|4073.4|4068.9|4066.1|975
1601320500000|2020-09-28 19:15:00|4070.4|4067.6|4069.1|4066.3|4070.9|4068.1|4068|4065.2|321
1601320800000|2020-09-28 19:20:00|4069.2|4066.4|4067.1|4064.3|4070.6|4067.8|4067.1|4064.3|517
1601321100000|2020-09-28 19:25:00|4067.2|4064.4|4066.9|4064.1|4070.9|4068.1|4066.2|4063.4|912
1601321400000|2020-09-28 19:30:00|4067.6|4064.8|4065.2|4062.4|4067.9|4065.1|4060.9|4058.1|470
1601321700000|2020-09-28 19:35:00|4065.9|4063.1|4069.1|4066.3|4069.2|4066.4|4065.1|4062.3|262
1601322000000|2020-09-28 19:40:00|4068.9|4066.1|4071.1|4068.3|4071.2|4068.4|4067.7|4064.9|256
1601322300000|2020-09-28 19:45:00|4070.9|4068.1|4067.9|4065.1|4073.1|4070.3|4065.9|4063.1|325
1601322600000|2020-09-28 19:50:00|4067.2|4064.4|4067.1|4064.3|4068.6|4065.8|4065.9|4063.1|211
1601322900000|2020-09-28 19:55:00|4066.9|4064.1|4065.8|4063|4067.2|4064.4|4064.9|4062.1|485
1601323200000|2020-09-28 20:00:00|4065.9|4063.1|4065.1|4062.3|4068.1|4065.3|4063.5|4060.7|406
1601323500000|2020-09-28 20:05:00|4065.2|4062.4|4067.1|4064.3|4068.9|4066.1|4065.2|4062.4|178
1601323800000|2020-09-28 20:10:00|4066.7|4063.9|4065.1|4062.3|4067.1|4064.3|4065.1|4062.3|161
1601324100000|2020-09-28 20:15:00|4065.2|4062.4|4066.2|4063.4|4067.2|4064.4|4065.2|4062.4|81
1601324400000|2020-09-28 20:20:00|4066.4|4063.6|4068.1|4065.3|4069.2|4066.4|4066.2|4063.4|210
1601324700000|2020-09-28 20:25:00|4068.2|4065.4|4068.4|4065.6|4068.4|4065.6|4067.4|4064.6|63
1601325000000|2020-09-28 20:30:00|4068.2|4065.4|4069.4|4066.6|4069.4|4066.6|4064.4|4061.6|192
1601325300000|2020-09-28 20:35:00|4069.2|4066.4|4070.7|4067.9|4073.2|4070.4|4067.2|4064.4|338
1601325600000|2020-09-28 20:40:00|4071.1|4068.3|4070.2|4067.4|4071.7|4068.9|4070.2|4067.4|69
1601325900000|2020-09-28 20:45:00|4071|4068.2|4071.1|4068.3|4074.1|4071.3|4068.1|4065.3|405
1601326200000|2020-09-28 20:50:00|4071.7|4068.9|4067.1|4064.3|4073.1|4070.3|4064.3|4061.5|389
1601326500000|2020-09-28 20:55:00|4067.3|4064.5|4066.6|4063.8|4068.1|4065.3|4066.1|4063.3|581
1601330400000|2020-09-28 22:00:00|4064.2|4061.4|4069.2|4066.4|4069.8|4067|4064.2|4061.4|203
1601330700000|2020-09-28 22:05:00|4068.8|4066|4068.2|4065.4|4069.3|4066.5|4068.2|4065.4|61
1601331000000|2020-09-28 22:10:00|4068.3|4065.5|4067.3|4064.5|4069.3|4066.5|4066.8|4064|45
1601331300000|2020-09-28 22:15:00|4067.2|4064.4|4068|4065.2|4068|4065.2|4065.8|4063|58
1601331600000|2020-09-28 22:20:00|4067.3|4064.5|4067.2|4064.4|4068|4065.2|4066.2|4063.4|37
1601331900000|2020-09-28 22:25:00|4068|4065.2|4067.2|4064.4|4068.2|4065.4|4067.2|4064.4|28
1601332200000|2020-09-28 22:30:00|4067.5|4064.7|4068.2|4065.4|4071|4068.2|4067.2|4064.4|56
1601332500000|2020-09-28 22:35:00|4068.9|4066.1|4072.2|4069.4|4072.2|4069.4|4068.9|4066.1|59
1601332800000|2020-09-28 22:40:00|4071.5|4068.7|4070.5|4067.7|4072.2|4069.4|4069.2|4066.4|78
1601333100000|2020-09-28 22:45:00|4070.7|4067.9|4070.2|4067.4|4071.2|4068.4|4070.2|4067.4|13
1601333400000|2020-09-28 22:50:00|4070|4067.2|4070.2|4067.4|4071.2|4068.4|4069.3|4066.5|81
1601333700000|2020-09-28 22:55:00|4069.8|4067|4070.2|4067.4|4070.2|4067.4|4069.8|4067|22
1601334000000|2020-09-28 23:00:00|4070.5|4067.7|4071.2|4068.4|4071.2|4068.4|4070.2|4067.4|31
1601334300000|2020-09-28 23:05:00|4070.5|4067.7|4067.1|4064.3|4071.2|4068.4|4065.3|4062.5|292
1601334600000|2020-09-28 23:10:00|4066.2|4063.4|4067.1|4064.3|4067.1|4064.3|4066.2|4063.4|79
1601334900000|2020-09-28 23:15:00|4067.2|4064.4|4070.2|4067.4|4071.2|4068.4|4067.2|4064.4|73
1601335200000|2020-09-28 23:20:00|4070.9|4068.1|4070.2|4067.4|4071.2|4068.4|4070.2|4067.4|33
1601335500000|2020-09-28 23:25:00|4069.2|4066.4|4068.2|4065.4|4069.2|4066.4|4068.1|4065.3|38
1601335800000|2020-09-28 23:30:00|4068.1|4065.3|4067.1|4064.3|4068.1|4065.3|4067.1|4064.3|50
1601336100000|2020-09-28 23:35:00|4066.4|4063.6|4067.1|4064.3|4067.1|4064.3|4066.1|4063.3|85
1601336400000|2020-09-28 23:40:00|4067.8|4065|4068.1|4065.3|4068.1|4065.3|4067.2|4064.4|96
1601336700000|2020-09-28 23:45:00|4067.6|4064.8|4068.1|4065.3|4068.1|4065.3|4067.2|4064.4|83
1601337000000|2020-09-28 23:50:00|4067.7|4064.9|4071.1|4068.3|4071.4|4068.6|4067.1|4064.3|88
1601337300000|2020-09-28 23:55:00|4070.6|4067.8|4068.2|4065.4|4071.2|4068.4|4067.2|4064.4|121
1601337600000|2020-09-29 00:00:00|4068.9|4066.1|4063.2|4060.4|4069.1|4066.3|4061.4|4058.6|610
1601337900000|2020-09-29 00:05:00|4063.4|4060.6|4063.1|4060.3|4066.2|4063.4|4063.1|4060.3|110
1601338200000|2020-09-29 00:10:00|4063.4|4060.6|4068.2|4065.4|4068.2|4065.4|4063.2|4060.4|193
1601338500000|2020-09-29 00:15:00|4067.9|4065.1|4069.2|4066.4|4069.2|4066.4|4067.2|4064.4|144
1601338800000|2020-09-29 00:20:00|4068.4|4065.6|4068.2|4065.4|4068.4|4065.6|4066.2|4063.4|159
1601339100000|2020-09-29 00:25:00|4069|4066.2|4066.2|4063.4|4069.2|4066.4|4066.2|4063.4|71
1601339400000|2020-09-29 00:30:00|4067.2|4064.4|4070.3|4067.5|4070.3|4067.5|4067.2|4064.4|139
1601339700000|2020-09-29 00:35:00|4069.9|4067.1|4073.3|4070.5|4074.3|4071.5|4069.3|4066.5|223
1601340000000|2020-09-29 00:40:00|4073.8|4071|4071.3|4068.5|4075.1|4072.3|4070.4|4067.6|203
1601340300000|2020-09-29 00:45:00|4070.9|4068.1|4074.3|4071.5|4075.1|4072.3|4070.3|4067.5|136
1601340600000|2020-09-29 00:50:00|4073.9|4071.1|4072.3|4069.5|4078.4|4075.6|4072.3|4069.5|380
1601340900000|2020-09-29 00:55:00|4071.9|4069.1|4070.3|4067.5|4071.9|4069.1|4069.1|4066.3|154
1601341200000|2020-09-29 01:00:00|4069.9|4067.1|4067.3|4064.5|4074.3|4071.5|4066.1|4063.3|389
1601341500000|2020-09-29 01:05:00|4066.6|4063.8|4058.3|4055.5|4067.6|4064.8|4058.3|4055.5|626
1601341800000|2020-09-29 01:10:00|4059|4056.2|4055.3|4052.5|4060.1|4057.3|4053.3|4050.5|642
1601342100000|2020-09-29 01:15:00|4056.1|4053.3|4053.1|4050.3|4059.1|4056.3|4049.1|4046.3|715
1601342400000|2020-09-29 01:20:00|4052.4|4049.6|4052.3|4049.5|4057.1|4054.3|4050.1|4047.3|414
1601342700000|2020-09-29 01:25:00|4052.6|4049.8|4054.3|4051.5|4054.8|4052|4050.3|4047.5|235
1601343000000|2020-09-29 01:30:00|4054.1|4051.3|4048.3|4045.5|4055.3|4052.5|4047.3|4044.5|398
1601343300000|2020-09-29 01:35:00|4049|4046.2|4051.3|4048.5|4052.1|4049.3|4047.4|4044.6|633
1601343600000|2020-09-29 01:40:00|4050.6|4047.8|4041.6|4038.8|4051.3|4048.5|4041.4|4038.6|730
1601343900000|2020-09-29 01:45:00|4041.4|4038.6|4038.6|4035.8|4041.6|4038.8|4034.6|4031.8|829
1601344200000|2020-09-29 01:50:00|4039.3|4036.5|4038.6|4035.8|4040.4|4037.6|4036.6|4033.8|266
1601344500000|2020-09-29 01:55:00|4038.2|4035.4|4035.6|4032.8|4040.6|4037.8|4034.6|4031.8|622
1601344800000|2020-09-29 02:00:00|4036.4|4033.6|4035.6|4032.8|4036.4|4033.6|4033.1|4030.3|378
1601345100000|2020-09-29 02:05:00|4036|4033.2|4036|4033.2|4036.5|4033.7|4029.5|4026.7|679
1601345400000|2020-09-29 02:10:00|4034.9|4032.1|4040.6|4037.8|4043.5|4040.7|4034.5|4031.7|662
1601345700000|2020-09-29 02:15:00|4040.5|4037.7|4041.5|4038.7|4041.6|4038.8|4040|4037.2|125
1601346000000|2020-09-29 02:20:00|4041.6|4038.8|4041.6|4038.8|4041.8|4039|4040.5|4037.7|139
1601346300000|2020-09-29 02:25:00|4042.3|4039.5|4042.6|4039.8|4044.6|4041.8|4041.6|4038.8|178
1601346600000|2020-09-29 02:30:00|4041.9|4039.1|4039.6|4036.8|4042.6|4039.8|4039.6|4036.8|194
1601346900000|2020-09-29 02:35:00|4038.9|4036.1|4040.6|4037.8|4042.1|4039.3|4038.8|4036|196
1601347200000|2020-09-29 02:40:00|4041.3|4038.5|4041.8|4039|4043.6|4040.8|4041.3|4038.5|121
1601347500000|2020-09-29 02:45:00|4042.5|4039.7|4043.6|4040.8|4043.6|4040.8|4041.6|4038.8|97
1601347800000|2020-09-29 02:50:00|4043.3|4040.5|4043.6|4040.8|4045.3|4042.5|4041.6|4038.8|136
1601348100000|2020-09-29 02:55:00|4043.5|4040.7|4044.6|4041.8|4044.6|4041.8|4042.6|4039.8|74
1601348400000|2020-09-29 03:00:00|4045.5|4042.7|4044.6|4041.8|4046.6|4043.8|4044.5|4041.7|139
1601348700000|2020-09-29 03:05:00|4045.3|4042.5|4041.6|4038.8|4045.5|4042.7|4041.6|4038.8|164
1601349000000|2020-09-29 03:10:00|4042.5|4039.7|4043.6|4040.8|4045.8|4043|4042.5|4039.7|132
1601349300000|2020-09-29 03:15:00|4043.8|4041|4043.8|4041|4046.6|4043.8|4043.6|4040.8|192
1601349600000|2020-09-29 03:20:00|4044.5|4041.7|4044.7|4041.9|4044.7|4041.9|4043.3|4040.5|87
1601349900000|2020-09-29 03:25:00|4045.7|4042.9|4044.8|4042|4045.7|4042.9|4044.7|4041.9|92
1601350200000|2020-09-29 03:30:00|4044.3|4041.5|4042.7|4039.9|4044.8|4042|4041.9|4039.1|85
1601350500000|2020-09-29 03:35:00|4043|4040.2|4044.7|4041.9|4044.7|4041.9|4042.8|4040|48
1601350800000|2020-09-29 03:40:00|4044.8|4042|4047.7|4044.9|4048.8|4046|4043.7|4040.9|331
1601351100000|2020-09-29 03:45:00|4047.3|4044.5|4048.3|4045.5|4049.8|4047|4046.8|4044|186
1601351400000|2020-09-29 03:50:00|4048.7|4045.9|4048.3|4045.5|4048.8|4046|4045.7|4042.9|243
1601351700000|2020-09-29 03:55:00|4048|4045.2|4048.7|4045.9|4049.7|4046.9|4047.7|4044.9|136
1601352000000|2020-09-29 04:00:00|4048.3|4045.5|4046.8|4044|4048.7|4045.9|4046.8|4044|41
1601352300000|2020-09-29 04:05:00|4046.7|4043.9|4045.7|4042.9|4046.8|4044|4045.7|4042.9|53
1601352600000|2020-09-29 04:10:00|4045.8|4043|4047.7|4044.9|4047.8|4045|4045.8|4043|43
1601352900000|2020-09-29 04:15:00|4048.5|4045.7|4048.8|4046|4048.8|4046|4046.7|4043.9|119
1601353200000|2020-09-29 04:20:00|4049.2|4046.4|4047.7|4044.9|4050.7|4047.9|4047.7|4044.9|143
1601353500000|2020-09-29 04:25:00|4047|4044.2|4047.7|4044.9|4047.8|4045|4046.8|4044|39
1601353800000|2020-09-29 04:30:00|4047.8|4045|4046.8|4044|4048.8|4046|4046.2|4043.4|136
1601354100000|2020-09-29 04:35:00|4047.5|4044.7|4047.7|4044.9|4048.8|4046|4046.8|4044|115
1601354400000|2020-09-29 04:40:00|4047.8|4045|4046.7|4043.9|4048.7|4045.9|4046.7|4043.9|80
1601354700000|2020-09-29 04:45:00|4045.9|4043.1|4049.9|4047.1|4049.9|4047.1|4045.9|4043.1|156
1601355000000|2020-09-29 04:50:00|4050.6|4047.8|4048.7|4045.9|4050.9|4048.1|4047.9|4045.1|169
1601355300000|2020-09-29 04:55:00|4048.4|4045.6|4050.7|4047.9|4050.9|4048.1|4048.4|4045.6|74
1601355600000|2020-09-29 05:00:00|4049.7|4046.9|4048.7|4045.9|4050.7|4047.9|4045.6|4042.8|311
1601355900000|2020-09-29 05:05:00|4047.9|4045.1|4045.7|4042.9|4048.7|4045.9|4044.6|4041.8|153
1601356200000|2020-09-29 05:10:00|4046.4|4043.6|4043.7|4040.9|4046.7|4043.9|4043.7|4040.9|68
1601356500000|2020-09-29 05:15:00|4043.4|4040.6|4040.9|4038.1|4043.7|4040.9|4040.9|4038.1|275
1601356800000|2020-09-29 05:20:00|4041|4038.2|4041.7|4038.9|4041.7|4038.9|4040.9|4038.1|203
1601357100000|2020-09-29 05:25:00|4041.6|4038.8|4041.7|4038.9|4043.9|4041.1|4040.9|4038.1|184
1601357400000|2020-09-29 05:30:00|4041.6|4038.8|4040.7|4037.9|4041.6|4038.8|4037.9|4035.1|287
1601357700000|2020-09-29 05:35:00|4041.6|4038.8|4043.7|4040.9|4043.7|4040.9|4040.9|4038.1|167
1601358000000|2020-09-29 05:40:00|4042.9|4040.1|4040.7|4037.9|4043.7|4040.9|4038.7|4035.9|298
1601358300000|2020-09-29 05:45:00|4041.9|4039.1|4045.7|4042.9|4046.7|4043.9|4041.7|4038.9|283
1601358600000|2020-09-29 05:50:00|4045|4042.2|4044.6|4041.8|4046.7|4043.9|4043.2|4040.4|124
1601358900000|2020-09-29 05:55:00|4044.7|4041.9|4043.8|4041|4045.9|4043.1|4043.4|4040.6|95
1601359200000|2020-09-29 06:00:00|4043.4|4040.6|4040.8|4038|4043.8|4041|4039.8|4037|251
1601359500000|2020-09-29 06:05:00|4039.9|4037.1|4046.8|4044|4046.8|4044|4039.9|4037.1|198
1601359800000|2020-09-29 06:10:00|4046.6|4043.8|4046.3|4043.5|4047.6|4044.8|4043.8|4041|348
1601360100000|2020-09-29 06:15:00|4046.6|4043.8|4042.8|4040|4046.8|4044|4042.8|4040|175
1601360400000|2020-09-29 06:20:00|4044.6|4041.8|4041.5|4038.7|4044.6|4041.8|4039.5|4036.7|3649
1601360700000|2020-09-29 06:25:00|4041.6|4038.8|4048.5|4045.7|4048.6|4045.8|4041.1|4038.3|268
1601361000000|2020-09-29 06:30:00|4047.6|4044.8|4044|4041.2|4049.3|4046.5|4043.6|4040.8|426
1601361300000|2020-09-29 06:35:00|4044.3|4041.5|4041.5|4038.7|4044.5|4041.7|4040.6|4037.8|293
1601361600000|2020-09-29 06:40:00|4040.8|4038|4034.6|4031.8|4040.8|4038|4032.5|4029.7|1554
1601361900000|2020-09-29 06:45:00|4034.1|4031.3|4037.5|4034.7|4039.6|4036.8|4034.1|4031.3|259
1601362200000|2020-09-29 06:50:00|4037.6|4034.8|4039.6|4036.8|4040.6|4037.8|4033.6|4030.8|381
1601362500000|2020-09-29 06:55:00|4040|4037.2|4041.6|4038.8|4041.6|4038.8|4038.6|4035.8|264
1601362800000|2020-09-29 07:00:00|4041.3|4038.5|4040.6|4037.8|4044.5|4041.7|4028.5|4025.7|1162
1601363100000|2020-09-29 07:05:00|4039.6|4036.8|4027.6|4024.8|4040.6|4037.8|4022.6|4019.8|1222
1601363400000|2020-09-29 07:10:00|4028|4025.2|4031.5|4028.7|4035.5|4032.7|4025.6|4022.8|520
1601363700000|2020-09-29 07:15:00|4031.7|4028.9|4031.7|4028.9|4034.7|4031.9|4029.2|4026.4|320
1601364000000|2020-09-29 07:20:00|4031|4028.2|4041.7|4038.9|4042.7|4039.9|4031|4028.2|500
1601364300000|2020-09-29 07:25:00|4042.4|4039.6|4043.7|4040.9|4045.5|4042.7|4037.7|4034.9|739
1601364600000|2020-09-29 07:30:00|4044.5|4041.7|4043.7|4040.9|4045.7|4042.9|4038.7|4035.9|502
1601364900000|2020-09-29 07:35:00|4043.5|4040.7|4043.2|4040.4|4045.7|4042.9|4041.5|4038.7|352
1601365200000|2020-09-29 07:40:00|4043.5|4040.7|4040.2|4037.4|4044.7|4041.9|4038.7|4035.9|548
1601365500000|2020-09-29 07:45:00|4039.8|4037|4036.7|4033.9|4042.7|4039.9|4036.7|4033.9|419
1601365800000|2020-09-29 07:50:00|4037|4034.2|4037.2|4034.4|4038.7|4035.9|4034.5|4031.7|427
1601366100000|2020-09-29 07:55:00|4037.5|4034.7|4043.7|4040.9|4044.7|4041.9|4037.5|4034.7|413
1601366400000|2020-09-29 08:00:00|4043.8|4041|4036.7|4033.9|4044.7|4041.9|4034.7|4031.9|825
1601366700000|2020-09-29 08:05:00|4036.5|4033.7|4032.5|4029.7|4039.4|4036.6|4030.7|4027.9|1392
1601367000000|2020-09-29 08:10:00|4032.7|4029.9|4036.2|4033.4|4036.7|4033.9|4030.5|4027.7|720
1601367300000|2020-09-29 08:15:00|4035.8|4033|4045.7|4042.9|4048.7|4045.9|4034.7|4031.9|1912
1601367600000|2020-09-29 08:20:00|4045.8|4043|4043.5|4040.7|4048.7|4045.9|4041.7|4038.9|548
1601367900000|2020-09-29 08:25:00|4043.7|4040.9|4043.6|4040.8|4049.5|4046.7|4040.7|4037.9|765
1601368200000|2020-09-29 08:30:00|4042.9|4040.1|4035.2|4032.4|4046.7|4043.9|4034.7|4031.9|955
1601368500000|2020-09-29 08:35:00|4035.6|4032.8|4038.7|4035.9|4038.7|4035.9|4030.7|4027.9|722
1601368800000|2020-09-29 08:40:00|4038.6|4035.8|4032.7|4029.9|4038.6|4035.8|4030.7|4027.9|765
1601369100000|2020-09-29 08:45:00|4032.4|4029.6|4032.7|4029.9|4037.7|4034.9|4031.6|4028.8|442
1601369400000|2020-09-29 08:50:00|4033.4|4030.6|4033.7|4030.9|4034.7|4031.9|4031.7|4028.9|289
1601369700000|2020-09-29 08:55:00|4033|4030.2|4034.7|4031.9|4036.2|4033.4|4031.7|4028.9|289
1601370000000|2020-09-29 09:00:00|4034.6|4031.8|4037.7|4034.9|4038.9|4036.1|4028|4025.2|1269
1601370300000|2020-09-29 09:05:00|4037|4034.2|4033.9|4031.1|4040|4037.2|4033.9|4031.1|370
1601370600000|2020-09-29 09:10:00|4034.6|4031.8|4033|4030.2|4035.9|4033.1|4032.4|4029.6|385
1601370900000|2020-09-29 09:15:00|4032.7|4029.9|4036.9|4034.1|4039.6|4036.8|4032.7|4029.9|361
1601371200000|2020-09-29 09:20:00|4037|4034.2|4037.9|4035.1|4040|4037.2|4036.9|4034.1|240
1601371500000|2020-09-29 09:25:00|4037.2|4034.4|4036.9|4034.1|4038.9|4036.1|4034.2|4031.4|247
1601371800000|2020-09-29 09:30:00|4036.7|4033.9|4038.9|4036.1|4042.9|4040.1|4036.7|4033.9|427
1601372100000|2020-09-29 09:35:00|4039|4036.2|4046.7|4043.9|4046.7|4043.9|4039|4036.2|551
1601372400000|2020-09-29 09:40:00|4046.4|4043.6|4040.9|4038.1|4049|4046.2|4038.7|4035.9|865
1601372700000|2020-09-29 09:45:00|4041.1|4038.3|4042.1|4039.3|4043.8|4041|4040.2|4037.4|281
1601373000000|2020-09-29 09:50:00|4043.1|4040.3|4047.1|4044.3|4049.1|4046.3|4043.1|4040.3|492
1601373300000|2020-09-29 09:55:00|4047.8|4045|4048.1|4045.3|4051.1|4048.3|4045.1|4042.3|681
1601373600000|2020-09-29 10:00:00|4047.9|4045.1|4049.9|4047.1|4052.8|4050|4045.9|4043.1|522
1601373900000|2020-09-29 10:05:00|4049.8|4047|4051.1|4048.3|4052.8|4050|4049.1|4046.3|318
1601374200000|2020-09-29 10:10:00|4051.8|4049|4049.9|4047.1|4053.1|4050.3|4049.1|4046.3|411
1601374500000|2020-09-29 10:15:00|4050.1|4047.3|4051.9|4049.1|4053.9|4051.1|4050.1|4047.3|422
1601374800000|2020-09-29 10:20:00|4052.1|4049.3|4053.9|4051.1|4059.8|4057|4051.9|4049.1|910
1601375100000|2020-09-29 10:25:00|4054.1|4051.3|4049.8|4047|4054.1|4051.3|4047.8|4045|427
1601375400000|2020-09-29 10:30:00|4050.8|4048|4047.6|4044.8|4051.8|4049|4046.8|4044|329
1601375700000|2020-09-29 10:35:00|4047.3|4044.5|4047.8|4045|4048.8|4046|4045.8|4043|375
1601376000000|2020-09-29 10:40:00|4048.3|4045.5|4045.8|4043|4049.8|4047|4045.8|4043|211
1601376300000|2020-09-29 10:45:00|4046.3|4043.5|4042.1|4039.3|4048.8|4046|4041.1|4038.3|899
1601376600000|2020-09-29 10:50:00|4041.9|4039.1|4039.1|4036.3|4042.1|4039.3|4036.6|4033.8|564
1601376900000|2020-09-29 10:55:00|4038.9|4036.1|4042.9|4040.1|4043.4|4040.6|4036.9|4034.1|431
1601377200000|2020-09-29 11:00:00|4043.6|4040.8|4040|4037.2|4045.8|4043|4040|4037.2|356
1601377500000|2020-09-29 11:05:00|4040.8|4038|4045.8|4043|4046.1|4043.3|4040.8|4038|368
1601377800000|2020-09-29 11:10:00|4046|4043.2|4044|4041.2|4046.8|4044|4043.8|4041|214
1601378100000|2020-09-29 11:15:00|4044.3|4041.5|4047|4044.2|4048|4045.2|4042|4039.2|330
1601378400000|2020-09-29 11:20:00|4046.8|4044|4047.1|4044.3|4049|4046.2|4045.8|4043|330
1601378700000|2020-09-29 11:25:00|4047.5|4044.7|4042|4039.2|4048|4045.2|4040.8|4038|423
1601379000000|2020-09-29 11:30:00|4041.8|4039|4037.1|4034.3|4042|4039.2|4035.8|4033|604
1601379300000|2020-09-29 11:35:00|4037.8|4035|4036.1|4033.3|4038.8|4036|4036|4033.2|278
1601379600000|2020-09-29 11:40:00|4036|4033.2|4039.8|4037|4040.1|4037.3|4036|4033.2|246
1601379900000|2020-09-29 11:45:00|4039.1|4036.3|4039|4036.2|4040|4037.2|4037.8|4035|176
1601380200000|2020-09-29 11:50:00|4038.1|4035.3|4034.8|4032|4041.8|4039|4034.1|4031.3|442
1601380500000|2020-09-29 11:55:00|4035|4032.2|4041|4038.2|4041|4038.2|4034.3|4031.5|302
1601380800000|2020-09-29 12:00:00|4041.3|4038.5|4037.1|4034.3|4041.3|4038.5|4037|4034.2|491
1601381100000|2020-09-29 12:05:00|4037|4034.2|4030|4027.2|4039.1|4036.3|4027|4024.2|1755
1601381400000|2020-09-29 12:10:00|4030.1|4027.3|4035|4032.2|4036.2|4033.4|4030|4027.2|857
1601381700000|2020-09-29 12:15:00|4034.3|4031.5|4037|4034.2|4038.8|4036|4034.2|4031.4|378
1601382000000|2020-09-29 12:20:00|4036.8|4034|4043.9|4041.1|4044.2|4041.4|4036.8|4034|619
1601382300000|2020-09-29 12:25:00|4043.2|4040.4|4041|4038.2|4044|4041.2|4038.9|4036.1|539
1601382600000|2020-09-29 12:30:00|4040.2|4037.4|4047.2|4044.4|4050.2|4047.4|4040|4037.2|1229
1601382900000|2020-09-29 12:35:00|4047|4044.2|4052|4049.2|4052.2|4049.4|4044.9|4042.1|1043
1601383200000|2020-09-29 12:40:00|4051.7|4048.9|4045.2|4042.4|4052.2|4049.4|4044.2|4041.4|533
1601383500000|2020-09-29 12:45:00|4046|4043.2|4048.2|4045.4|4048.7|4045.9|4044.2|4041.4|518
1601383800000|2020-09-29 12:50:00|4048.9|4046.1|4052.2|4049.4|4053.2|4050.4|4047.2|4044.4|697
1601384100000|2020-09-29 12:55:00|4052|4049.2|4040.5|4037.7|4052.2|4049.4|4040.3|4037.5|3633
1601384400000|2020-09-29 13:00:00|4041.2|4038.4|4002.8|4000|4048.3|4045.5|4002.6|3999.8|9170
1601384700000|2020-09-29 13:05:00|4002.1|3999.3|4015.8|4013|4018.8|4016|3995.8|3993|5650
1601385000000|2020-09-29 13:10:00|4015.3|4012.5|3997.8|3995|4015.3|4012.5|3996.8|3994|3208
1601385300000|2020-09-29 13:15:00|3997.7|3994.9|4006.8|4004|4010.7|4007.9|3986.8|3984|5652
1601385600000|2020-09-29 13:20:00|4006.1|4003.3|4008.5|4005.7|4011.5|4008.7|3999.7|3996.9|2365
1601385900000|2020-09-29 13:25:00|4008.7|4005.9|4002.7|3999.9|4008.7|4005.9|4002|3999.2|1519
1601386200000|2020-09-29 13:30:00|4002|3999.2|3991.8|3989|4003.8|4001|3991.8|3989|3233
1601386500000|2020-09-29 13:35:00|3991.1|3988.3|4002.8|4000|4005.8|4003|3987.5|3984.7|3988
1601386800000|2020-09-29 13:40:00|4002.7|3999.9|3985.8|3983|4003.8|4001|3984.7|3981.9|4160
1601387100000|2020-09-29 13:45:00|3985.7|3982.9|3989.7|3986.9|4000.8|3998|3984.8|3982|3270
1601387400000|2020-09-29 13:50:00|3989.8|3987|3992.7|3989.9|3995.8|3993|3979.8|3977|3255
1601387700000|2020-09-29 13:55:00|3992.3|3989.5|3993.7|3990.9|3997.8|3995|3988.8|3986|1792
1601388000000|2020-09-29 14:00:00|3993|3990.2|4004.8|4002|4004.8|4002|3990.8|3988|3208
1601388300000|2020-09-29 14:05:00|4005.5|4002.7|3996.8|3994|4006.8|4004|3994.8|3992|1740
1601388600000|2020-09-29 14:10:00|3997.5|3994.7|3988.7|3985.9|3999.8|3997|3986.2|3983.4|2601
1601388900000|2020-09-29 14:15:00|3988|3985.2|3991.7|3988.9|3996.7|3993.9|3983.5|3980.7|2531
1601389200000|2020-09-29 14:20:00|3991.9|3989.1|3996.5|3993.7|3996.5|3993.7|3983.9|3981.1|1944
1601389500000|2020-09-29 14:25:00|3996.7|3993.9|3988.7|3985.9|3997.9|3995.1|3982.9|3980.1|2647
1601389800000|2020-09-29 14:30:00|3988.9|3986.1|3961.7|3958.9|3991.7|3988.9|3956.9|3954.1|6303
1601390100000|2020-09-29 14:35:00|3961.9|3959.1|3931.2|3928.4|3962.7|3959.9|3924|3921.2|18398
1601390400000|2020-09-29 14:40:00|3931.9|3929.1|3956.9|3954.1|3961.9|3959.1|3926.2|3923.4|12149
1601390700000|2020-09-29 14:45:00|3956.7|3953.9|3952.9|3950.1|3961.6|3958.8|3947.9|3945.1|3678
1601391000000|2020-09-29 14:50:00|3952.7|3949.9|3951.9|3949.1|3956.9|3954.1|3942.4|3939.6|2519
1601391300000|2020-09-29 14:55:00|3951.7|3948.9|3946.9|3944.1|3951.9|3949.1|3940.9|3938.1|2417
1601391600000|2020-09-29 15:00:00|3947.6|3944.8|3939.4|3936.6|3947.9|3945.1|3933.7|3930.9|5403
1601391900000|2020-09-29 15:05:00|3939|3936.2|3927.9|3925.1|3939.9|3937.1|3926.9|3924.1|3162
1601392200000|2020-09-29 15:10:00|3927.2|3924.4|3924.7|3921.9|3931.6|3928.8|3920.9|3918.1|4533
1601392500000|2020-09-29 15:15:00|3923.9|3921.1|3915.9|3913.1|3927.9|3925.1|3909.9|3907.1|5525
1601392800000|2020-09-29 15:20:00|3914.9|3912.1|3914.9|3912.1|3921.9|3919.1|3910.9|3908.1|3270
1601393100000|2020-09-29 15:25:00|3914.6|3911.8|3906.6|3903.8|3915.9|3913.1|3894.7|3891.9|8008
1601393400000|2020-09-29 15:30:00|3906.7|3903.9|3905.9|3903.1|3908.9|3906.1|3892.9|3890.1|6303
1601393700000|2020-09-29 15:35:00|3905.8|3903|3899.9|3897.1|3905.9|3903.1|3898.9|3896.1|2615
1601394000000|2020-09-29 15:40:00|3900.6|3897.8|3877.6|3874.8|3900.8|3898|3877.6|3874.8|5526
1601394300000|2020-09-29 15:45:00|3878.6|3875.8|3892.9|3890.1|3893.9|3891.1|3875.8|3873|4926
1601394600000|2020-09-29 15:50:00|3892.2|3889.4|3884.9|3882.1|3892.2|3889.4|3880.9|3878.1|3069
1601394900000|2020-09-29 15:55:00|3884.8|3882|3872.9|3870.1|3894.8|3892|3872.8|3870|3113
1601395200000|2020-09-29 16:00:00|3873.6|3870.8|3856.8|3854|3873.9|3871.1|3856.1|3853.3|6118
1601395500000|2020-09-29 16:05:00|3856.6|3853.8|3865.8|3863|3869.6|3866.8|3853.9|3851.1|2864
1601395800000|2020-09-29 16:10:00|3865.9|3863.1|3856.9|3854.1|3865.9|3863.1|3855.6|3852.8|3403
1601396100000|2020-09-29 16:15:00|3856.8|3854|3862.8|3860|3864.6|3861.8|3851.9|3849.1|3348
1601396400000|2020-09-29 16:20:00|3862.9|3860.1|3869.8|3867|3874.6|3871.8|3860.6|3857.8|2861
1601396700000|2020-09-29 16:25:00|3869.9|3867.1|3883.6|3880.8|3887.6|3884.8|3867.9|3865.1|4771
1601397000000|2020-09-29 16:30:00|3884.3|3881.5|3876.6|3873.8|3885.6|3882.8|3873.6|3870.8|2448
1601397300000|2020-09-29 16:35:00|3876.5|3873.7|3881.6|3878.8|3883.6|3880.8|3873.6|3870.8|1710
1601397600000|2020-09-29 16:40:00|3882.3|3879.5|3882|3879.2|3893.6|3890.8|3881.6|3878.8|4074
1601397900000|2020-09-29 16:45:00|3881.8|3879|3878|3875.2|3882.6|3879.8|3878|3875.2|1233
1601398200000|2020-09-29 16:50:00|3877.8|3875|3878.7|3875.9|3882|3879.2|3876|3873.2|1547
1601398500000|2020-09-29 16:55:00|3878.8|3876|3887|3884.2|3890|3887.2|3878|3875.2|1827
1601398800000|2020-09-29 17:00:00|3886.7|3883.9|3900.8|3898|3901.3|3898.5|3884|3881.2|3122
1601399100000|2020-09-29 17:05:00|3901.7|3898.9|3892.7|3889.9|3901.7|3898.9|3885.7|3882.9|2305
1601399400000|2020-09-29 17:10:00|3892.8|3890|3899.8|3897|3902|3899.2|3892.8|3890|1561
1601399700000|2020-09-29 17:15:00|3900|3897.2|3903|3900.2|3905|3902.2|3896|3893.2|1910
1601400000000|2020-09-29 17:20:00|3902.8|3900|3905.7|3902.9|3909.7|3906.9|3900|3897.2|3053
1601400300000|2020-09-29 17:25:00|3905.5|3902.7|3909.5|3906.7|3910.4|3907.6|3895|3892.2|2095
1601400600000|2020-09-29 17:30:00|3909.4|3906.6|3904.5|3901.7|3911.5|3908.7|3903.5|3900.7|1521
1601400900000|2020-09-29 17:35:00|3904.7|3901.9|3905.4|3902.6|3907.9|3905.1|3899.4|3896.6|1185
1601401200000|2020-09-29 17:40:00|3906.4|3903.6|3903|3900.2|3913.5|3910.7|3901.4|3898.6|1881
1601401500000|2020-09-29 17:45:00|3902.5|3899.7|3902.4|3899.6|3904.4|3901.6|3897.4|3894.6|1509
1601401800000|2020-09-29 17:50:00|3902.5|3899.7|3906.4|3903.6|3910.4|3907.6|3902.5|3899.7|2008
1601402100000|2020-09-29 17:55:00|3907.4|3904.6|3903.7|3900.9|3907.5|3904.7|3901.7|3898.9|1653
1601402400000|2020-09-29 18:00:00|3903.4|3900.6|3919.9|3917.1|3920.4|3917.6|3903.4|3900.6|3296
1601402700000|2020-09-29 18:05:00|3920.2|3917.4|3923.5|3920.7|3927.5|3924.7|3916.4|3913.6|2980
1601403000000|2020-09-29 18:10:00|3922.5|3919.7|3924.1|3921.3|3929.4|3926.6|3921.4|3918.6|4024
1601403300000|2020-09-29 18:15:00|3924.2|3921.4|3927.2|3924.4|3931.2|3928.4|3922.1|3919.3|3660
1601403600000|2020-09-29 18:20:00|3927.1|3924.3|3937.2|3934.4|3944.2|3941.4|3925.4|3922.6|6690
1601403900000|2020-09-29 18:25:00|3937.1|3934.3|3929.4|3926.6|3952.1|3949.3|3927.2|3924.4|12674
1601404200000|2020-09-29 18:30:00|3930.1|3927.3|3927.2|3924.4|3936.1|3933.3|3927.1|3924.3|3338
1601404500000|2020-09-29 18:35:00|3927.1|3924.3|3919.4|3916.6|3927.1|3924.3|3915.3|3912.5|1930
1601404800000|2020-09-29 18:40:00|3919.8|3917|3923.4|3920.6|3924.3|3921.5|3918.4|3915.6|1030
1601405100000|2020-09-29 18:45:00|3923.8|3921|3918.3|3915.5|3925.3|3922.5|3917.4|3914.6|473
1601405400000|2020-09-29 18:50:00|3918.4|3915.6|3914.4|3911.6|3922.1|3919.3|3914.4|3911.6|595
1601405700000|2020-09-29 18:55:00|3914.8|3912|3923.3|3920.5|3925.3|3922.5|3914.4|3911.6|985
1601406000000|2020-09-29 19:00:00|3924.1|3921.3|3917.4|3914.6|3924.4|3921.6|3915.9|3913.1|2573
1601406300000|2020-09-29 19:05:00|3917.6|3914.8|3912.4|3909.6|3917.6|3914.8|3912.4|3909.6|441
1601406600000|2020-09-29 19:10:00|3911.7|3908.9|3904.6|3901.8|3913.4|3910.6|3903.4|3900.6|1192
1601406900000|2020-09-29 19:15:00|3904.4|3901.6|3908.8|3906|3909.6|3906.8|3898.7|3895.9|858
1601407200000|2020-09-29 19:20:00|3908.4|3905.6|3911.8|3909|3911.8|3909|3906.6|3903.8|355
1601407500000|2020-09-29 19:25:00|3911.1|3908.3|3909.8|3907|3912.8|3910|3908.6|3905.8|513
1601407800000|2020-09-29 19:30:00|3910.1|3907.3|3911.6|3908.8|3912.8|3910|3909.8|3907|171
1601408100000|2020-09-29 19:35:00|3911.8|3909|3907.8|3905|3911.8|3909|3905.8|3903|208
1601408400000|2020-09-29 19:40:00|3908.4|3905.6|3909.5|3906.7|3911.6|3908.8|3907.5|3904.7|258
1601408700000|2020-09-29 19:45:00|3909.6|3906.8|3911.6|3908.8|3913.5|3910.7|3909.1|3906.3|435
1601409000000|2020-09-29 19:50:00|3911.5|3908.7|3914.8|3912|3914.8|3912|3911.5|3908.7|405
1601409300000|2020-09-29 19:55:00|3914.6|3911.8|3912.8|3910|3915.5|3912.7|3909.6|3906.8|507
1601409600000|2020-09-29 20:00:00|3912.6|3909.8|3909.5|3906.7|3912.8|3910|3906.9|3904.1|301
1601409900000|2020-09-29 20:05:00|3909.1|3906.3|3911.5|3908.7|3911.6|3908.8|3908.6|3905.8|142
1601410200000|2020-09-29 20:10:00|3911.6|3908.8|3910.8|3908|3912.5|3909.7|3910.3|3907.5|145
1601410500000|2020-09-29 20:15:00|3910.6|3907.8|3908.8|3906|3910.6|3907.8|3908.1|3905.3|135
1601410800000|2020-09-29 20:20:00|3908.6|3905.8|3909.6|3906.8|3909.8|3907|3907.8|3905|168
1601411100000|2020-09-29 20:25:00|3909.5|3906.7|3907|3904.2|3909.6|3906.8|3906.1|3903.3|440
1601411400000|2020-09-29 20:30:00|3907.3|3904.5|3929.6|3926.8|3932.5|3929.7|3906.6|3903.8|1775
1601411700000|2020-09-29 20:35:00|3930.3|3927.5|3928.3|3925.5|3934.7|3931.9|3926.2|3923.4|1548
1601412000000|2020-09-29 20:40:00|3928.2|3925.4|3927.3|3924.5|3929.2|3926.4|3926.2|3923.4|147
1601412300000|2020-09-29 20:45:00|3928.3|3925.5|3920.8|3918|3931.3|3928.5|3920.3|3917.5|285
1601412600000|2020-09-29 20:50:00|3921.2|3918.4|3921.7|3918.9|3924.7|3921.9|3921|3918.2|241
1601412900000|2020-09-29 20:55:00|3922.2|3919.4|3919.8|3917|3925.2|3922.4|3917.8|3915|380
1601416800000|2020-09-29 22:00:00|3926.9|3924.1|3925.4|3922.6|3929.4|3926.6|3921|3918.2|251
1601417100000|2020-09-29 22:05:00|3925.7|3922.9|3924.2|3921.4|3926.4|3923.6|3923.4|3920.6|77
1601417400000|2020-09-29 22:10:00|3924.9|3922.1|3922.7|3919.9|3925.4|3922.6|3919.7|3916.9|172
1601417700000|2020-09-29 22:15:00|3923.4|3920.6|3920.4|3917.6|3925.7|3922.9|3919.4|3916.6|84
1601418000000|2020-09-29 22:20:00|3920.7|3917.9|3920.4|3917.6|3922.4|3919.6|3920.4|3917.6|58
1601418300000|2020-09-29 22:25:00|3919.7|3916.9|3922.4|3919.6|3923.4|3920.6|3919.4|3916.6|69
1601418600000|2020-09-29 22:30:00|3921.9|3919.1|3917.4|3914.6|3923.4|3920.6|3916.4|3913.6|165
1601418900000|2020-09-29 22:35:00|3918.1|3915.3|3917.4|3914.6|3918.4|3915.6|3915.7|3912.9|77
1601419200000|2020-09-29 22:40:00|3916.4|3913.6|3918.4|3915.6|3918.4|3915.6|3916.4|3913.6|63
1601419500000|2020-09-29 22:45:00|3917.4|3914.6|3918.4|3915.6|3918.4|3915.6|3917.4|3914.6|39
1601419800000|2020-09-29 22:50:00|3918.6|3915.8|3921.4|3918.6|3922.3|3919.5|3918.6|3915.8|100
1601420100000|2020-09-29 22:55:00|3920.9|3918.1|3920.4|3917.6|3921.4|3918.6|3919.9|3917.1|51
1601420400000|2020-09-29 23:00:00|3920.8|3918|3920.4|3917.6|3922.3|3919.5|3919.4|3916.6|47
1601420700000|2020-09-29 23:05:00|3919.7|3916.9|3920.8|3918|3922.3|3919.5|3919.4|3916.6|63
1601421000000|2020-09-29 23:10:00|3921.3|3918.5|3922.3|3919.5|3922.3|3919.5|3920.3|3917.5|27
1601421300000|2020-09-29 23:15:00|3921.4|3918.6|3920.4|3917.6|3922.3|3919.5|3920.4|3917.6|38
1601421600000|2020-09-29 23:20:00|3920.3|3917.5|3921.4|3918.6|3922.3|3919.5|3920.3|3917.5|37
1601421900000|2020-09-29 23:25:00|3922.1|3919.3|3920.4|3917.6|3922.4|3919.6|3920.4|3917.6|47
1601422200000|2020-09-29 23:30:00|3920.3|3917.5|3921.4|3918.6|3922.4|3919.6|3918.4|3915.6|43
1601422500000|2020-09-29 23:35:00|3921.8|3919|3920.8|3918|3922.4|3919.6|3920.4|3917.6|16
1601422800000|2020-09-29 23:40:00|3920.4|3917.6|3921.5|3918.7|3921.5|3918.7|3920.4|3917.6|24
1601423100000|2020-09-29 23:45:00|3921|3918.2|3926.5|3923.7|3926.5|3923.7|3921|3918.2|126
1601423400000|2020-09-29 23:50:00|3926.8|3924|3925.5|3922.7|3927.5|3924.7|3924.8|3922|124
1601423700000|2020-09-29 23:55:00|3925.8|3923|3924.5|3921.7|3926.3|3923.5|3924.5|3921.7|69
1601424000000|2020-09-30 00:00:00|3923.5|3920.7|3926.5|3923.7|3935.5|3932.7|3921.5|3918.7|850
1601424300000|2020-09-30 00:05:00|3925.6|3922.8|3911.5|3908.7|3927.6|3924.8|3909.5|3906.7|526
1601424600000|2020-09-30 00:10:00|3911.3|3908.5|3910.5|3907.7|3913.6|3910.8|3907.5|3904.7|329
1601424900000|2020-09-30 00:15:00|3911.1|3908.3|3902.5|3899.7|3912.5|3909.7|3901.6|3898.8|414
1601425200000|2020-09-30 00:20:00|3901.6|3898.8|3907.6|3904.8|3908.5|3905.7|3901.6|3898.8|446
1601425500000|2020-09-30 00:25:00|3908.5|3905.7|3910.5|3907.7|3912.5|3909.7|3908.1|3905.3|127
1601425800000|2020-09-30 00:30:00|3909.8|3907|3918.5|3915.7|3918.5|3915.7|3905.5|3902.7|392
1601426100000|2020-09-30 00:35:00|3918|3915.2|3918.5|3915.7|3921.1|3918.3|3917.5|3914.7|222
1601426400000|2020-09-30 00:40:00|3918.2|3915.4|3913.5|3910.7|3918.2|3915.4|3913.2|3910.4|166
1601426700000|2020-09-30 00:45:00|3912.7|3909.9|3911.5|3908.7|3914.5|3911.7|3910.7|3907.9|147
1601427000000|2020-09-30 00:50:00|3910.8|3908|3910.7|3907.9|3913.7|3910.9|3908.5|3905.7|196
1601427300000|2020-09-30 00:55:00|3910.5|3907.7|3906.5|3903.7|3911.7|3908.9|3906.5|3903.7|155
1601427600000|2020-09-30 01:00:00|3906.2|3903.4|3904.3|3901.5|3907|3904.2|3900.5|3897.7|467
1601427900000|2020-09-30 01:05:00|3903.7|3900.9|3904.5|3901.7|3906.5|3903.7|3902.7|3899.9|213
1601428200000|2020-09-30 01:10:00|3904.2|3901.4|3910.5|3907.7|3910.7|3907.9|3903.5|3900.7|181
1601428500000|2020-09-30 01:15:00|3910.7|3907.9|3918.5|3915.7|3918.7|3915.9|3910.7|3907.9|502
1601428800000|2020-09-30 01:20:00|3917.7|3914.9|3918.5|3915.7|3919.5|3916.7|3915.5|3912.7|260
1601429100000|2020-09-30 01:25:00|3917.9|3915.1|3923.4|3920.6|3923.5|3920.7|3917.5|3914.7|268
1601429400000|2020-09-30 01:30:00|3922.4|3919.6|3916.5|3913.7|3922.5|3919.7|3916.5|3913.7|210
1601429700000|2020-09-30 01:35:00|3917.2|3914.4|3917.7|3914.9|3919.5|3916.7|3916.5|3913.7|156
1601430000000|2020-09-30 01:40:00|3918.4|3915.6|3912.5|3909.7|3918.5|3915.7|3912.5|3909.7|123
1601430300000|2020-09-30 01:45:00|3912.9|3910.1|3912.7|3909.9|3914.5|3911.7|3911.7|3908.9|122
1601430600000|2020-09-30 01:50:00|3913|3910.2|3911.7|3908.9|3917.5|3914.7|3911.5|3908.7|273
1601430900000|2020-09-30 01:55:00|3912.4|3909.6|3913.5|3910.7|3914.7|3911.9|3908.5|3905.7|274
1601431200000|2020-09-30 02:00:00|3912.7|3909.9|3912.7|3909.9|3914.7|3911.9|3910.5|3907.7|148
1601431500000|2020-09-30 02:05:00|3912.5|3909.7|3917.5|3914.7|3917.5|3914.7|3908.7|3905.9|159
1601431800000|2020-09-30 02:10:00|3917.2|3914.4|3918.6|3915.8|3918.6|3915.8|3912.5|3909.7|142
1601432100000|2020-09-30 02:15:00|3917.7|3914.9|3919.6|3916.8|3923.7|3920.9|3917.2|3914.4|447
1601432400000|2020-09-30 02:20:00|3918.9|3916.1|3918.6|3915.8|3922.6|3919.8|3918.6|3915.8|156
1601432700000|2020-09-30 02:25:00|3918.9|3916.1|3919.6|3916.8|3921.6|3918.8|3918.6|3915.8|101
1601433000000|2020-09-30 02:30:00|3919.2|3916.4|3922.6|3919.8|3922.6|3919.8|3913.6|3910.8|278
1601433300000|2020-09-30 02:35:00|3922.7|3919.9|3923.6|3920.8|3924.6|3921.8|3922.2|3919.4|196
1601433600000|2020-09-30 02:40:00|3922.6|3919.8|3909.6|3906.8|3922.6|3919.8|3907.7|3904.9|694
1601433900000|2020-09-30 02:45:00|3909.2|3906.4|3899.1|3896.3|3911.6|3908.8|3896.6|3893.8|1008
1601434200000|2020-09-30 02:50:00|3898.7|3895.9|3909.6|3906.8|3909.7|3906.9|3898.6|3895.8|812
1601434500000|2020-09-30 02:55:00|3909.7|3906.9|3905.4|3902.6|3910.7|3907.9|3904.7|3901.9|353
1601434800000|2020-09-30 03:00:00|3905.6|3902.8|3897.7|3894.9|3906.7|3903.9|3893.7|3890.9|622
1601435100000|2020-09-30 03:05:00|3896.7|3893.9|3899.8|3897|3900.6|3897.8|3895.7|3892.9|447
1601435400000|2020-09-30 03:10:00|3899.3|3896.5|3897.9|3895.1|3899.6|3896.8|3891.1|3888.3|1855
1601435700000|2020-09-30 03:15:00|3898.9|3896.1|3902.9|3900.1|3904.9|3902.1|3898.6|3895.8|598
1601436000000|2020-09-30 03:20:00|3903.1|3900.3|3899.6|3896.8|3904.9|3902.1|3892.9|3890.1|589
1601436300000|2020-09-30 03:25:00|3899.9|3897.1|3899.9|3897.1|3901.9|3899.1|3893.9|3891.1|358
1601436600000|2020-09-30 03:30:00|3900.1|3897.3|3900.9|3898.1|3904.1|3901.3|3898.9|3896.1|259
1601436900000|2020-09-30 03:35:00|3901.1|3898.3|3900.9|3898.1|3902.9|3900.1|3898.1|3895.3|337
1601437200000|2020-09-30 03:40:00|3900.3|3897.5|3907.3|3904.5|3912.8|3910|3899.9|3897.1|1498
1601437500000|2020-09-30 03:45:00|3907.6|3904.8|3905.6|3902.8|3908.6|3905.8|3904.8|3902|187
1601437800000|2020-09-30 03:50:00|3906.3|3903.5|3906.6|3903.8|3908.8|3906|3904.8|3902|121
1601438100000|2020-09-30 03:55:00|3907.3|3904.5|3903.8|3901|3908.1|3905.3|3902.1|3899.3|305
1601438400000|2020-09-30 04:00:00|3904.5|3901.7|3906.8|3904|3906.8|3904|3901.8|3899|207
1601438700000|2020-09-30 04:05:00|3906.1|3903.3|3902.8|3900|3906.8|3904|3901.8|3899|194
1601439000000|2020-09-30 04:10:00|3902.6|3899.8|3901.8|3899|3903.6|3900.8|3900.6|3897.8|159
1601439300000|2020-09-30 04:15:00|3901.6|3898.8|3888.6|3885.8|3901.8|3899|3883.1|3880.3|1422
1601439600000|2020-09-30 04:20:00|3888.5|3885.7|3888.6|3885.8|3890.6|3887.8|3886.8|3884|237
1601439900000|2020-09-30 04:25:00|3889.3|3886.5|3894.8|3892|3894.8|3892|3888.5|3885.7|209
1601440200000|2020-09-30 04:30:00|3895.5|3892.7|3898.8|3896|3899.8|3897|3890.8|3888|521
1601440500000|2020-09-30 04:35:00|3898.5|3895.7|3897.8|3895|3898.8|3896|3895.8|3893|123
1601440800000|2020-09-30 04:40:00|3898.3|3895.5|3899.8|3897|3901.6|3898.8|3894.5|3891.7|456
1601441100000|2020-09-30 04:45:00|3900.5|3897.7|3899.8|3897|3901.7|3898.9|3898.5|3895.7|140
1601441400000|2020-09-30 04:50:00|3899.7|3896.9|3896.8|3894|3900.5|3897.7|3896.8|3894|220
1601441700000|2020-09-30 04:55:00|3896.2|3893.4|3906.7|3903.9|3907.5|3904.7|3895.7|3892.9|485
1601442000000|2020-09-30 05:00:00|3906.3|3903.5|3903.7|3900.9|3906.3|3903.5|3900.5|3897.7|253
1601442300000|2020-09-30 05:05:00|3904.5|3901.7|3908.7|3905.9|3911.7|3908.9|3903.8|3901|379
1601442600000|2020-09-30 05:10:00|3908.5|3905.7|3910.7|3907.9|3912.7|3909.9|3906.7|3903.9|223
1601442900000|2020-09-30 05:15:00|3911|3908.2|3910.7|3907.9|3913.7|3910.9|3909.7|3906.9|263
1601443200000|2020-09-30 05:20:00|3910.3|3907.5|3910.7|3907.9|3912.7|3909.9|3908.8|3906|198
1601443500000|2020-09-30 05:25:00|3910.8|3908|3910.7|3907.9|3912.7|3909.9|3908.8|3906|210
1601443800000|2020-09-30 05:30:00|3910.3|3907.5|3900.7|3897.9|3915|3912.2|3896.8|3894|1005
1601444100000|2020-09-30 05:35:00|3901|3898.2|3901.7|3898.9|3906.7|3903.9|3899.7|3896.9|361
1601444400000|2020-09-30 05:40:00|3901.5|3898.7|3902.7|3899.9|3905.7|3902.9|3901.5|3898.7|265
1601444700000|2020-09-30 05:45:00|3901.7|3898.9|3898.9|3896.1|3901.7|3898.9|3896.7|3893.9|290
1601445000000|2020-09-30 05:50:00|3899.2|3896.4|3903.7|3900.9|3904.7|3901.9|3898.9|3896.1|244
1601445300000|2020-09-30 05:55:00|3904.4|3901.6|3900.7|3897.9|3905.7|3902.9|3899.7|3896.9|186
1601445600000|2020-09-30 06:00:00|3901.4|3898.6|3908.2|3905.4|3910.5|3907.7|3901.4|3898.6|489
1601445900000|2020-09-30 06:05:00|3908.4|3905.6|3900.7|3897.9|3910.4|3907.6|3900.7|3897.9|414
1601446200000|2020-09-30 06:10:00|3901|3898.2|3899.7|3896.9|3904.7|3901.9|3898.9|3896.1|426
1601446500000|2020-09-30 06:15:00|3900.4|3897.6|3899.9|3897.1|3902.9|3900.1|3897.9|3895.1|315
1601446800000|2020-09-30 06:20:00|3900.2|3897.4|3898.9|3896.1|3902.7|3899.9|3897.7|3894.9|260
1601447100000|2020-09-30 06:25:00|3899.2|3896.4|3906.9|3904.1|3909.7|3906.9|3897.7|3894.9|334
1601447400000|2020-09-30 06:30:00|3906.7|3903.9|3905.6|3902.8|3908.7|3905.9|3904.7|3901.9|164
1601447700000|2020-09-30 06:35:00|3905.7|3902.9|3903.1|3900.3|3907.6|3904.8|3902.7|3899.9|231
1601448000000|2020-09-30 06:40:00|3903.4|3900.6|3910.7|3907.9|3913.9|3911.1|3903.4|3900.6|672
1601448300000|2020-09-30 06:45:00|3910.1|3907.3|3904.7|3901.9|3911.7|3908.9|3904.6|3901.8|323
1601448600000|2020-09-30 06:50:00|3905.1|3902.3|3905.7|3902.9|3908.2|3905.4|3903.9|3901.1|303
1601448900000|2020-09-30 06:55:00|3905.1|3902.3|3905.4|3902.6|3907.7|3904.9|3902.7|3899.9|197
1601449200000|2020-09-30 07:00:00|3905.2|3902.4|3913.6|3910.8|3915.7|3912.9|3898.7|3895.9|1545
1601449500000|2020-09-30 07:05:00|3913.7|3910.9|3913.9|3911.1|3919.9|3917.1|3910.9|3908.1|942
1601449800000|2020-09-30 07:10:00|3914.6|3911.8|3919.6|3916.8|3921.7|3918.9|3909.7|3906.9|669
1601450100000|2020-09-30 07:15:00|3919.1|3916.3|3914.8|3912|3919.6|3916.8|3908.2|3905.4|822
1601450400000|2020-09-30 07:20:00|3914.9|3912.1|3914.4|3911.6|3916.4|3913.6|3908.8|3906|1349
1601450700000|2020-09-30 07:25:00|3914.3|3911.5|3914.8|3912|3917.8|3915|3906.8|3904|1216
1601451000000|2020-09-30 07:30:00|3915.1|3912.3|3921.8|3919|3924.6|3921.8|3913.8|3911|989
1601451300000|2020-09-30 07:35:00|3922.1|3919.3|3921.8|3919|3924.8|3922|3917.8|3915|491
1601451600000|2020-09-30 07:40:00|3921.1|3918.3|3912.8|3910|3921.8|3919|3912.6|3909.8|818
1601451900000|2020-09-30 07:45:00|3913.4|3910.6|3908.8|3906|3915.6|3912.8|3908.6|3905.8|650
1601452200000|2020-09-30 07:50:00|3908.6|3905.8|3909.6|3906.8|3914.8|3912|3907.8|3905|584
1601452500000|2020-09-30 07:55:00|3908.9|3906.1|3912.8|3910|3914.1|3911.3|3908.6|3905.8|467
1601452800000|2020-09-30 08:00:00|3913.4|3910.6|3919.6|3916.8|3919.8|3917|3908.6|3905.8|754
1601453100000|2020-09-30 08:05:00|3919.8|3917|3910.8|3908|3920.8|3918|3907.6|3904.8|806
1601453400000|2020-09-30 08:10:00|3911.1|3908.3|3909.8|3907|3913.6|3910.8|3907.6|3904.8|520
1601453700000|2020-09-30 08:15:00|3910.5|3907.7|3917.6|3914.8|3919.5|3916.7|3910.5|3907.7|734
1601454000000|2020-09-30 08:20:00|3918.3|3915.5|3922.5|3919.7|3923.5|3920.7|3915.5|3912.7|860
1601454300000|2020-09-30 08:25:00|3922.8|3920|3927.6|3924.8|3929.5|3926.7|3920.5|3917.7|1455
1601454600000|2020-09-30 08:30:00|3928.3|3925.5|3932.6|3929.8|3934.3|3931.5|3919.6|3916.8|2161
1601454900000|2020-09-30 08:35:00|3932.8|3930|3928.8|3926|3933.6|3930.8|3926.1|3923.3|946
1601455200000|2020-09-30 08:40:00|3928.6|3925.8|3926.8|3924|3931.6|3928.8|3925.6|3922.8|697
1601455500000|2020-09-30 08:45:00|3927.5|3924.7|3922.6|3919.8|3928.8|3926|3918|3915.2|1299
1601455800000|2020-09-30 08:50:00|3922.8|3920|3917.5|3914.7|3927.5|3924.7|3917.5|3914.7|576
1601456100000|2020-09-30 08:55:00|3916.6|3913.8|3919.6|3916.8|3920.6|3917.8|3915.6|3912.8|780
1601456400000|2020-09-30 09:00:00|3919.8|3917|3918.8|3916|3923.7|3920.9|3916.7|3913.9|545
1601456700000|2020-09-30 09:05:00|3918.7|3915.9|3904.7|3901.9|3919.7|3916.9|3904.7|3901.9|1524
1601457000000|2020-09-30 09:10:00|3904|3901.2|3900|3897.2|3908.7|3905.9|3897.7|3894.9|1023
1601457300000|2020-09-30 09:15:00|3899.8|3897|3901.8|3899|3901.8|3899|3895|3892.2|1026
1601457600000|2020-09-30 09:20:00|3901.7|3898.9|3893.8|3891|3901.8|3899|3892|3889.2|944
1601457900000|2020-09-30 09:25:00|3894|3891.2|3879.8|3877|3897.7|3894.9|3878.7|3875.9|1557
1601458200000|2020-09-30 09:30:00|3880.5|3877.7|3898.8|3896|3898.8|3896|3879.8|3877|1418
1601458500000|2020-09-30 09:35:00|3898.2|3895.4|3900.8|3898|3903.7|3900.9|3897.8|3895|584
1601458800000|2020-09-30 09:40:00|3900.7|3897.9|3898.8|3896|3903.8|3901|3898.3|3895.5|502
1601459100000|2020-09-30 09:45:00|3899.7|3896.9|3900.9|3898.1|3902.8|3900|3892.3|3889.5|580
1601459400000|2020-09-30 09:50:00|3901.5|3898.7|3900.9|3898.1|3903.9|3901.1|3900.7|3897.9|453
1601459700000|2020-09-30 09:55:00|3901.5|3898.7|3903.2|3900.4|3907.9|3905.1|3900|3897.2|509
1601460000000|2020-09-30 10:00:00|3902.9|3900.1|3891.9|3889.1|3904.7|3901.9|3891.9|3889.1|565
1601460300000|2020-09-30 10:05:00|3892.5|3889.7|3892.9|3890.1|3897.9|3895.1|3887.7|3884.9|973
1601460600000|2020-09-30 10:10:00|3893.2|3890.4|3896.4|3893.6|3897.9|3895.1|3890.9|3888.1|441
1601460900000|2020-09-30 10:15:00|3895.9|3893.1|3892.9|3890.1|3898|3895.2|3892.7|3889.9|313
1601461200000|2020-09-30 10:20:00|3893.7|3890.9|3886.9|3884.1|3893.7|3890.9|3885.7|3882.9|480
1601461500000|2020-09-30 10:25:00|3886.7|3883.9|3887.7|3884.9|3889.2|3886.4|3886.7|3883.9|258
1601461800000|2020-09-30 10:30:00|3887.9|3885.1|3898.2|3895.4|3899.7|3896.9|3887.7|3884.9|620
1601462100000|2020-09-30 10:35:00|3897.9|3895.1|3899.7|3896.9|3900.4|3897.6|3897.7|3894.9|312
1601462400000|2020-09-30 10:40:00|3899.9|3897.1|3909.7|3906.9|3913.7|3910.9|3899.7|3896.9|1112
1601462700000|2020-09-30 10:45:00|3909.9|3907.1|3909.7|3906.9|3916.9|3914.1|3908.9|3906.1|701
1601463000000|2020-09-30 10:50:00|3909.9|3907.1|3910.7|3907.9|3912.7|3909.9|3906.7|3903.9|510
1601463300000|2020-09-30 10:55:00|3911.7|3908.9|3903.9|3901.1|3911.9|3909.1|3903.7|3900.9|513
1601463600000|2020-09-30 11:00:00|3903.7|3900.9|3912.9|3910.1|3913.7|3910.9|3900.7|3897.9|836
1601463900000|2020-09-30 11:05:00|3913.7|3910.9|3915.7|3912.9|3920.7|3917.9|3909.9|3907.1|1117
1601464200000|2020-09-30 11:10:00|3915.2|3912.4|3908.9|3906.1|3917.7|3914.9|3908.2|3905.4|668
1601464500000|2020-09-30 11:15:00|3909.7|3906.9|3903.7|3900.9|3910.7|3907.9|3903.7|3900.9|555
1601464800000|2020-09-30 11:20:00|3903.9|3901.1|3905.9|3903.1|3906.9|3904.1|3903.7|3900.9|320
1601465100000|2020-09-30 11:25:00|3905.7|3902.9|3908.7|3905.9|3908.7|3905.9|3899.7|3896.9|1026
1601465400000|2020-09-30 11:30:00|3908.9|3906.1|3913.7|3910.9|3913.9|3911.1|3905.2|3902.4|702
1601465700000|2020-09-30 11:35:00|3913.1|3910.3|3913.8|3911|3914.9|3912.1|3911.8|3909|471
1601466000000|2020-09-30 11:40:00|3913.1|3910.3|3912.8|3910|3914.9|3912.1|3910.9|3908.1|429
1601466300000|2020-09-30 11:45:00|3912.9|3910.1|3918.8|3916|3918.8|3916|3912.9|3910.1|530
1601466600000|2020-09-30 11:50:00|3919.8|3917|3923.9|3921.1|3926.8|3924|3918.8|3916|1813
1601466900000|2020-09-30 11:55:00|3923.6|3920.8|3926.6|3923.8|3926.9|3924.1|3922.4|3919.6|618
1601467200000|2020-09-30 12:00:00|3926.8|3924|3928.8|3926|3928.8|3926|3922.6|3919.8|1128
1601467500000|2020-09-30 12:05:00|3928.6|3925.8|3928.8|3926|3930.6|3927.8|3924.8|3922|731
1601467800000|2020-09-30 12:10:00|3928.6|3925.8|3924.6|3921.8|3930.8|3928|3924.4|3921.6|589
1601468100000|2020-09-30 12:15:00|3924.8|3922|3921.6|3918.8|3927.6|3924.8|3920.6|3917.8|1060
1601468400000|2020-09-30 12:20:00|3921.3|3918.5|3927.3|3924.5|3927.8|3925|3919.6|3916.8|625
1601468700000|2020-09-30 12:25:00|3927.6|3924.8|3930.6|3927.8|3931.8|3929|3923.8|3921|919
1601469000000|2020-09-30 12:30:00|3930.4|3927.6|3928.4|3925.6|3930.6|3927.8|3925.4|3922.6|588
1601469300000|2020-09-30 12:35:00|3927.8|3925|3921.8|3919|3928.6|3925.8|3916.8|3914|2146
1601469600000|2020-09-30 12:40:00|3921.5|3918.7|3933.6|3930.8|3934.8|3932|3920.5|3917.7|1671
1601469900000|2020-09-30 12:45:00|3933.8|3931|3922.8|3920|3936.8|3934|3921.8|3919|1417
1601470200000|2020-09-30 12:50:00|3923|3920.2|3933.5|3930.7|3934.6|3931.8|3922.1|3919.3|1825
1601470500000|2020-09-30 12:55:00|3933.6|3930.8|3928.5|3925.7|3934.8|3932|3925.8|3923|1195
1601470800000|2020-09-30 13:00:00|3927.8|3925|3915.8|3913|3932.1|3929.3|3914.8|3912|2707
1601471100000|2020-09-30 13:05:00|3915.6|3912.8|3936.5|3933.7|3938.5|3935.7|3912.6|3909.8|2862
1601471400000|2020-09-30 13:10:00|3935.8|3933|3948.8|3946|3949.1|3946.3|3934.8|3932|3164
1601471700000|2020-09-30 13:15:00|3949.5|3946.7|3963.6|3960.8|3965.8|3963|3944.8|3942|4062
1601472000000|2020-09-30 13:20:00|3964.3|3961.5|3956.6|3953.8|3964.8|3962|3954.6|3951.8|2664
1601472300000|2020-09-30 13:25:00|3957|3954.2|3952.5|3949.7|3961.5|3958.7|3949.5|3946.7|2340
1601472600000|2020-09-30 13:30:00|3953.2|3950.4|3969.5|3966.7|3969.5|3966.7|3952.7|3949.9|2485
1601472900000|2020-09-30 13:35:00|3970.5|3967.7|3951.5|3948.7|3971.7|3968.9|3948.5|3945.7|2669
1601473200000|2020-09-30 13:40:00|3951.7|3948.9|3949.5|3946.7|3955.7|3952.9|3943.8|3941|1869
1601473500000|2020-09-30 13:45:00|3949.7|3946.9|3948.8|3946|3954.8|3952|3943.5|3940.7|1864
1601473800000|2020-09-30 13:50:00|3949.2|3946.4|3951.7|3948.9|3953.8|3951|3944.7|3941.9|1172
1601474100000|2020-09-30 13:55:00|3951.5|3948.7|3947.7|3944.9|3954.7|3951.9|3946.8|3944|1603
1601474400000|2020-09-30 14:00:00|3947.8|3945|3964.7|3961.9|3964.7|3961.9|3946.8|3944|2515
1601474700000|2020-09-30 14:05:00|3964.3|3961.5|3959.8|3957|3969.5|3966.7|3955.8|3953|2069
1601475000000|2020-09-30 14:10:00|3960.2|3957.4|3958.7|3955.9|3962.7|3959.9|3955.5|3952.7|1163
1601475300000|2020-09-30 14:15:00|3959.5|3956.7|3962.3|3959.5|3971.3|3968.5|3955.9|3953.1|5551
1601475600000|2020-09-30 14:20:00|3962.5|3959.7|3959.2|3956.4|3968.3|3965.5|3958.3|3955.5|1646
1601475900000|2020-09-30 14:25:00|3959.3|3956.5|3950.7|3947.9|3961.3|3958.5|3948.3|3945.5|2461
1601476200000|2020-09-30 14:30:00|3950.8|3948|3958.7|3955.9|3960.9|3956.7|3945|3942.2|7083
1601476500000|2020-09-30 14:35:00|3959|3956.2|3975.5|3972.7|3976.5|3973.7|3945.5|3942.7|6834
1601476800000|2020-09-30 14:40:00|3976.8|3974|3967.5|3964.7|3984.5|3981.7|3962.7|3959.9|6890
1601477100000|2020-09-30 14:45:00|3967.7|3964.9|3977.5|3974.7|3983.5|3980.7|3967.7|3964.9|3188
1601477400000|2020-09-30 14:50:00|3977.7|3974.9|3976.5|3973.7|3980.5|3977.7|3971.5|3968.7|2195
1601477700000|2020-09-30 14:55:00|3976.9|3974.1|3978.2|3975.4|3984.2|3981.4|3975.7|3972.9|3101
1601478000000|2020-09-30 15:00:00|3978.4|3975.6|3973.5|3970.7|3980.2|3977.4|3968.5|3965.7|2623
1601478300000|2020-09-30 15:05:00|3973.7|3970.9|3972.5|3969.7|3977.5|3974.7|3971.5|3968.7|1703
1601478600000|2020-09-30 15:10:00|3972.7|3969.9|3992.7|3989.9|3994.7|3991.9|3970.5|3967.7|3924
1601478900000|2020-09-30 15:15:00|3992.5|3989.7|3984.4|3981.6|4001|3998.2|3983.5|3980.7|4045
1601479200000|2020-09-30 15:20:00|3984.5|3981.7|3977.7|3974.9|3991.4|3988.6|3977.6|3974.8|4598
1601479500000|2020-09-30 15:25:00|3977.6|3974.8|3971.6|3968.8|3981.7|3978.9|3967.6|3964.8|4103
1601479800000|2020-09-30 15:30:00|3971.7|3968.9|3976.6|3973.8|3985.7|3982.9|3971.6|3968.8|2879
1601480100000|2020-09-30 15:35:00|3976.1|3973.3|3970.6|3967.8|3980.6|3977.8|3965.7|3962.9|2844
1601480400000|2020-09-30 15:40:00|3970.7|3967.9|3974.6|3971.8|3976.1|3973.3|3967.6|3964.8|1040
1601480700000|2020-09-30 15:45:00|3973.9|3971.1|3984.6|3981.8|3984.6|3981.8|3973.7|3970.9|1967
1601481000000|2020-09-30 15:50:00|3983.9|3981.1|3985.6|3982.8|3989.6|3986.8|3979.6|3976.8|2130
1601481300000|2020-09-30 15:55:00|3984.6|3981.8|3992.9|3990.1|3994.2|3991.4|3983.6|3980.8|2318
1601481600000|2020-09-30 16:00:00|3993.2|3990.4|3997.2|3994.4|4002.7|3999.9|3993.2|3990.4|3078
1601481900000|2020-09-30 16:05:00|3996.9|3994.1|3996.2|3993.4|4003.2|4000.4|3995.2|3992.4|2442
1601482200000|2020-09-30 16:10:00|3995.2|3992.4|3997.1|3994.3|4000.2|3997.4|3992.2|3989.4|6496
1601482500000|2020-09-30 16:15:00|3997.4|3994.6|4000.2|3997.4|4000.2|3997.4|3992.4|3989.6|2784
1601482800000|2020-09-30 16:20:00|4001.2|3998.4|4001.2|3998.4|4004.4|4001.6|3999.4|3996.6|4981
1601483100000|2020-09-30 16:25:00|4000.9|3998.1|4000.2|3997.4|4002.2|3999.4|3998.2|3995.4|1255
1601483400000|2020-09-30 16:30:00|4000.4|3997.6|3993.6|3990.8|4002.2|3999.4|3987.6|3984.8|3924
1601483700000|2020-09-30 16:35:00|3992.9|3990.1|3996.6|3993.8|3997.8|3995|3990.6|3987.8|1301
1601484000000|2020-09-30 16:40:00|3997.6|3994.8|4000.6|3997.8|4002.6|3999.8|3995.6|3992.8|1990
1601484300000|2020-09-30 16:45:00|3999.6|3996.8|3997.6|3994.8|4002.6|3999.8|3997.6|3994.8|1035
1601484600000|2020-09-30 16:50:00|3997|3994.2|3997.6|3994.8|4002.6|3999.8|3997|3994.2|1522
1601484900000|2020-09-30 16:55:00|3998.3|3995.5|4010.3|4007.5|4012.6|4009.8|3997.6|3994.8|4587
1601485200000|2020-09-30 17:00:00|4009.4|4006.6|3987.3|3984.5|4011.3|4008.5|3986.9|3984.1|2178
1601485500000|2020-09-30 17:05:00|3987.9|3985.1|3989.3|3986.5|3993.3|3990.5|3987.3|3984.5|1697
1601485800000|2020-09-30 17:10:00|3988.6|3985.8|3984.4|3981.6|3988.8|3986|3982.3|3979.5|1632
1601486100000|2020-09-30 17:15:00|3984.6|3981.8|3991.3|3988.5|3992.3|3989.5|3983.3|3980.5|913
1601486400000|2020-09-30 17:20:00|3989.6|3986.8|3990.5|3987.7|3993.4|3990.6|3988.6|3985.8|990
1601486700000|2020-09-30 17:25:00|3990.3|3987.5|3989.5|3986.7|3993.3|3990.5|3986.3|3983.5|843
1601487000000|2020-09-30 17:30:00|3990.1|3987.3|3997.5|3994.7|3997.5|3994.7|3988.6|3985.8|1343
1601487300000|2020-09-30 17:35:00|3997.3|3994.5|3989.3|3986.5|3997.3|3994.5|3988.3|3985.5|895
1601487600000|2020-09-30 17:40:00|3989.5|3986.7|3991.5|3988.7|3993.3|3990.5|3988.5|3985.7|860
1601487900000|2020-09-30 17:45:00|3991.6|3988.8|3993.5|3990.7|3997.3|3994.5|3988.3|3985.5|1043
1601488200000|2020-09-30 17:50:00|3994.1|3991.3|3991.5|3988.7|3994.3|3991.5|3988.3|3985.5|985
1601488500000|2020-09-30 17:55:00|3992.3|3989.5|4000.6|3997.8|4001.3|3998.5|3990.3|3987.5|1790
1601488800000|2020-09-30 18:00:00|4001.3|3998.5|4013.5|4010.7|4013.7|4010.9|3996.3|3993.5|3735
1601489100000|2020-09-30 18:05:00|4013.3|4010.5|4035.5|4032.7|4036.5|4033.7|4012.3|4009.5|4874
1601489400000|2020-09-30 18:10:00|4035.7|4032.9|4036.7|4033.9|4044.5|4041.7|4029.5|4026.7|4306
1601489700000|2020-09-30 18:15:00|4036.5|4033.7|4035.3|4032.5|4046.5|4043.7|4031.7|4028.9|4145
1601490000000|2020-09-30 18:20:00|4036|4033.2|4021.5|4018.7|4038.3|4035.5|4018.3|4015.5|4208
1601490300000|2020-09-30 18:25:00|4021.3|4018.5|4031.3|4028.5|4037.3|4034.5|4008.7|4005.9|16346
1601490600000|2020-09-30 18:30:00|4031.1|4028.3|4019.3|4016.5|4031.1|4028.3|4019|4016.2|4052
1601490900000|2020-09-30 18:35:00|4019|4016.2|4022.3|4019.5|4025.3|4022.5|4018.5|4015.7|1259
1601491200000|2020-09-30 18:40:00|4023.3|4020.5|4013.5|4010.7|4024.3|4021.5|4011.3|4008.5|2322
1601491500000|2020-09-30 18:45:00|4014.1|4011.3|4005.9|4003.1|4015.9|4013.1|4004.9|4002.1|5026
1601491800000|2020-09-30 18:50:00|4005.7|4002.9|4009.7|4006.9|4010.7|4007.9|4003.7|4000.9|1193
1601492100000|2020-09-30 18:55:00|4009|4006.2|4008.7|4005.9|4011|4008.2|4004|4001.2|891
1601492400000|2020-09-30 19:00:00|4007.4|4004.6|4005.9|4003.1|4011.7|4008.9|4004.7|4001.9|621
1601492700000|2020-09-30 19:05:00|4006.2|4003.4|4007|4004.2|4009.7|4006.9|4005.7|4002.9|662
1601493000000|2020-09-30 19:10:00|4006.9|4004.1|3999.7|3996.9|4007.9|4005.1|3998.4|3995.6|1444
1601493300000|2020-09-30 19:15:00|4000.7|3997.9|3995.7|3992.9|4002.7|3999.9|3994.7|3991.9|776
1601493600000|2020-09-30 19:20:00|3996.5|3993.7|3998.7|3995.9|3999.3|3996.5|3991.7|3988.9|1249
1601493900000|2020-09-30 19:25:00|3998.2|3995.4|3999.7|3996.9|4002.7|3999.9|3995.7|3992.9|459
1601494200000|2020-09-30 19:30:00|3998.7|3995.9|3996.7|3993.9|3999.9|3997.1|3992.7|3989.9|942
1601494500000|2020-09-30 19:35:00|3997|3994.2|4001.7|3998.9|4001.7|3998.9|3995.7|3992.9|483
1601494800000|2020-09-30 19:40:00|4001.1|3998.3|4005.9|4003.1|4007.1|4004.3|3998.7|3995.9|564
1601495100000|2020-09-30 19:45:00|4005.7|4002.9|4011.7|4008.9|4013.7|4010.9|4003.7|4000.9|570
1601495400000|2020-09-30 19:50:00|4011.4|4008.6|4017.7|4014.9|4018.7|4015.9|4008.7|4005.9|685
1601495700000|2020-09-30 19:55:00|4017.1|4014.3|4007.4|4004.6|4018.7|4015.9|4007.4|4004.6|790
1601496000000|2020-09-30 20:00:00|4007.1|4004.3|4000.7|3997.9|4007.7|4004.9|4000.7|3997.9|445
1601496300000|2020-09-30 20:05:00|4001.7|3998.9|3999.7|3996.9|4001.7|3998.9|3998.1|3995.3|205
1601496600000|2020-09-30 20:10:00|3999.4|3996.6|3997.9|3995.1|4000.7|3997.9|3996.1|3993.3|417
1601496900000|2020-09-30 20:15:00|3998.1|3995.3|3997.7|3994.9|3998.9|3996.1|3996.7|3993.9|215
1601497200000|2020-09-30 20:20:00|3997.9|3995.1|3994.9|3992.1|3998.7|3995.9|3994.1|3991.3|327
1601497500000|2020-09-30 20:25:00|3995.1|3992.3|3994.9|3992.1|3995.4|3992.6|3993.9|3991.1|128
1601497800000|2020-09-30 20:30:00|3995.1|3992.3|3994.9|3992.1|3995.9|3993.1|3993.9|3991.1|257
1601498100000|2020-09-30 20:35:00|3995.1|3992.3|3996.9|3994.1|3997.7|3994.9|3994.7|3991.9|97
1601498400000|2020-09-30 20:40:00|3997.1|3994.3|3995.9|3993.1|3997.9|3995.1|3995.9|3993.1|280
1601498700000|2020-09-30 20:45:00|3996.1|3993.3|3997.9|3995.1|3998.1|3995.3|3994.3|3991.5|341
1601499000000|2020-09-30 20:50:00|3997.1|3994.3|3996.9|3994.1|3997.4|3994.6|3994.8|3992|224
1601499300000|2020-09-30 20:55:00|3996.1|3993.3|3996.1|3993.3|3997.1|3994.3|3994.3|3991.5|426
1601503200000|2020-09-30 22:00:00|4002.5|3999.7|4007.5|4004.7|4012|4009.2|4000.8|3998|356
1601503500000|2020-09-30 22:05:00|4007.3|4004.5|4005.3|4002.5|4008|4005.2|4003.2|4000.4|130
1601503800000|2020-09-30 22:10:00|4005.8|4003|4005|4002.2|4007|4004.2|4003|3997|129
1601504100000|2020-09-30 22:15:00|4005.6|4002.8|4005.3|4002.5|4006.8|4004|4000.8|3998|121
1601504400000|2020-09-30 22:20:00|4005.5|4002.7|4002|3999.2|4007|4004.2|4002|3999.2|173
1601504700000|2020-09-30 22:25:00|4002.3|3999.5|4006|4003.2|4006|4003.2|4002.3|3999.5|33
1601505000000|2020-09-30 22:30:00|4007|4004.2|4006|4003.2|4007|4004.2|4003|4000.2|128
1601505300000|2020-09-30 22:35:00|4005.2|4002.4|4006|4003.2|4006.8|4004|4005|4002.2|30
1601505600000|2020-09-30 22:40:00|4005.7|4002.9|4003|4000.2|4005.7|4002.9|4003|4000.2|56
1601505900000|2020-09-30 22:45:00|4003.3|4000.5|4004|4001.2|4004|4001.2|4001.8|3999|47
1601506200000|2020-09-30 22:50:00|4004.8|4002|4010|4007.2|4010|4007.2|4004.3|4001.5|114
1601506500000|2020-09-30 22:55:00|4010.7|4007.9|4010|4007.2|4012|4009.2|4010|4007.2|79
1601506800000|2020-09-30 23:00:00|4009.7|4006.9|4010.5|4007.7|4011|4008.2|4009.7|4006.9|41
1601507100000|2020-09-30 23:05:00|4010|4007.2|4015.8|4013|4018.2|4015.4|4009.5|4006.7|256
1601507400000|2020-09-30 23:10:00|4015.3|4012.5|4016|4013.2|4016|4013.2|4014.8|4012|86
1601507700000|2020-09-30 23:15:00|4015|4012.2|4015|4012.2|4016|4013.2|4014|4011.2|31
1601508000000|2020-09-30 23:20:00|4014.8|4012|4014|4011.2|4015|4012.2|4014|4011.2|48
1601508300000|2020-09-30 23:25:00|4013.8|4011|4013.9|4011.1|4014.9|4012.1|4013.8|4011|29
1601508600000|2020-09-30 23:30:00|4014|4011.2|4014|4011.2|4014.9|4012.1|4013.9|4011.1|66
1601508900000|2020-09-30 23:35:00|4013.4|4010.6|4012.9|4010.1|4014|4011.2|4011|4008.2|87
1601509200000|2020-09-30 23:40:00|4014|4011.2|4014.9|4012.1|4014.9|4012.1|4013.9|4011.1|39
1601509500000|2020-09-30 23:45:00|4014|4011.2|4012|4009.2|4014|4011.2|4010.5|4007.7|57
1601509800000|2020-09-30 23:50:00|4011.4|4008.6|4013|4010.2|4013|4010.2|4011|4008.2|23
1601510100000|2020-09-30 23:55:00|4012.4|4009.6|4014.1|4011.3|4014.1|4011.3|4012|4009.2|32
1601510400000|2020-10-01 00:00:00|4013.7|4010.9|4003.1|4000.3|4019.9|4017.1|4002.1|3999.3|613
1601510700000|2020-10-01 00:05:00|4003.7|4000.9|4010.1|4007.3|4012.1|4009.3|4003.1|4000.3|295
1601511000000|2020-10-01 00:10:00|4010.6|4007.8|4012.6|4009.8|4013.1|4010.3|4009.1|4006.3|223
1601511300000|2020-10-01 00:15:00|4012.9|4010.1|4015.1|4012.3|4017.1|4014.3|4012.1|4009.3|197
1601511600000|2020-10-01 00:20:00|4015.4|4012.6|4014.1|4011.3|4016.1|4013.3|4011.1|4008.3|231
1601511900000|2020-10-01 00:25:00|4013.7|4010.9|4012.1|4009.3|4016.1|4013.3|4012.1|4009.3|165
1601512200000|2020-10-01 00:30:00|4012.7|4009.9|4011.6|4008.8|4013.1|4010.3|4011.1|4008.3|107
1601512500000|2020-10-01 00:35:00|4011.1|4008.3|4011.1|4008.3|4014.7|4011.9|4010.1|4007.3|199
1601512800000|2020-10-01 00:40:00|4010.4|4007.6|4010.1|4007.3|4013.1|4010.3|4009.1|4006.3|122
1601513100000|2020-10-01 00:45:00|4010.9|4008.1|4009.1|4006.3|4011.1|4008.3|4008.1|4005.3|93
1601513400000|2020-10-01 00:50:00|4009.9|4007.1|4014.1|4011.3|4014.1|4011.3|4009.1|4006.3|151
1601513700000|2020-10-01 00:55:00|4015.1|4012.3|4012.1|4009.3|4017.1|4014.3|4007.9|4005.1|508
1601514000000|2020-10-01 01:00:00|4011.9|4009.1|4016.5|4013.7|4019.7|4016.9|4011.1|4008.3|250
1601514300000|2020-10-01 01:05:00|4016.4|4013.6|4023.4|4020.6|4023.9|4021.1|4016.1|4013.3|252
1601514600000|2020-10-01 01:10:00|4023.7|4020.9|4030.1|4027.3|4030.3|4027.5|4023.7|4020.9|963
1601514900000|2020-10-01 01:15:00|4030.3|4027.5|4025.1|4022.3|4030.3|4027.5|4023.9|4021.1|255
1601515200000|2020-10-01 01:20:00|4026.9|4024.1|4022.1|4019.3|4027.9|4025.1|4021.1|4018.3|251
1601515500000|2020-10-01 01:25:00|4021.3|4018.5|4022.1|4019.3|4024.1|4021.3|4020.3|4017.5|211
1601515800000|2020-10-01 01:30:00|4022.6|4019.8|4028.1|4025.3|4030.3|4027.5|4022.4|4019.6|459
1601516100000|2020-10-01 01:35:00|4028.9|4026.1|4029.3|4026.5|4030.3|4027.5|4028.1|4025.3|327
1601516400000|2020-10-01 01:40:00|4029.9|4027.1|4034.1|4031.3|4035.1|4032.3|4029.1|4026.3|510
1601516700000|2020-10-01 01:45:00|4034.3|4031.5|4035.1|4032.3|4035.1|4032.3|4030.3|4027.5|290
1601517000000|2020-10-01 01:50:00|4034.3|4031.5|4032.1|4029.3|4035.1|4032.3|4031.8|4029|147
1601517300000|2020-10-01 01:55:00|4031.6|4028.8|4032.1|4029.3|4033.1|4030.3|4030.3|4027.5|134
1601517600000|2020-10-01 02:00:00|4032.8|4030|4036.1|4033.3|4038.1|4035.3|4032.8|4030|263
1601517900000|2020-10-01 02:05:00|4036.8|4034|4033.1|4030.3|4038.1|4035.3|4032.1|4029.3|167
1601518200000|2020-10-01 02:10:00|4033.3|4030.5|4032.1|4029.3|4034.1|4031.3|4031.1|4028.3|173
1601518500000|2020-10-01 02:15:00|4031.3|4028.5|4029.1|4026.3|4032.3|4029.5|4028.5|4025.7|197
1601518800000|2020-10-01 02:20:00|4029.3|4026.5|4029.1|4026.3|4031.1|4028.3|4028.1|4025.3|150
1601519100000|2020-10-01 02:25:00|4029.3|4026.5|4030.1|4027.3|4031.3|4028.5|4029.1|4026.3|111
1601519400000|2020-10-01 02:30:00|4030|4027.2|4026.1|4023.3|4030|4027.2|4026|4023.2|346
1601519700000|2020-10-01 02:35:00|4026|4023.2|4027.2|4024.4|4030.1|4027.3|4026|4023.2|316
1601520000000|2020-10-01 02:40:00|4026.2|4023.4|4029.2|4026.4|4031|4028.2|4026.2|4023.4|173
1601520300000|2020-10-01 02:45:00|4029|4026.2|4031.5|4028.7|4031.8|4029|4029|4026.2|74
1601520600000|2020-10-01 02:50:00|4031.2|4028.4|4030.2|4027.4|4032|4029.2|4030|4027.2|87
1601520900000|2020-10-01 02:55:00|4030|4027.2|4027.2|4024.4|4030.2|4027.4|4026.2|4023.4|206
1601521200000|2020-10-01 03:00:00|4027.8|4025|4026|4023.2|4028.2|4025.4|4025.2|4022.4|181
1601521500000|2020-10-01 03:05:00|4026.2|4023.4|4028.2|4025.4|4028.2|4025.4|4026.2|4023.4|82
1601521800000|2020-10-01 03:10:00|4028.8|4026|4027|4024.2|4028.8|4026|4026.2|4023.4|160
1601522100000|2020-10-01 03:15:00|4027.2|4024.4|4027.2|4024.4|4028.2|4025.4|4027.2|4024.4|40
1601522400000|2020-10-01 03:20:00|4027|4024.2|4027|4024.2|4027|4024.2|4026.2|4023.4|49
1601522700000|2020-10-01 03:25:00|4026.2|4023.4|4025|4022.2|4026.2|4023.4|4024.2|4021.4|130
1601523000000|2020-10-01 03:30:00|4024.5|4021.7|4025.8|4023|4028|4025.2|4023|4020.2|1652
1601523300000|2020-10-01 03:35:00|4025.6|4022.8|4025.8|4023|4025.8|4023|4024.6|4021.8|86
1601523600000|2020-10-01 03:40:00|4025.6|4022.8|4025.8|4023|4026.6|4023.8|4025.6|4022.8|57
1601523900000|2020-10-01 03:45:00|4025.6|4022.8|4025.8|4023|4026.6|4023.8|4023.6|4020.8|90
1601524200000|2020-10-01 03:50:00|4025.6|4022.8|4024.8|4022|4025.6|4022.8|4024.1|4021.3|33
1601524500000|2020-10-01 03:55:00|4024.5|4021.7|4028.8|4026|4028.8|4026|4023.8|4021|184
1601524800000|2020-10-01 04:00:00|4028.7|4025.9|4027.8|4025|4028.8|4026|4026.7|4023.9|117
1601525100000|2020-10-01 04:05:00|4028.2|4025.4|4028.7|4025.9|4029.7|4026.9|4027.8|4025|104
1601525400000|2020-10-01 04:10:00|4027.8|4025|4027.7|4024.9|4028.7|4025.9|4026.2|4023.4|131
1601525700000|2020-10-01 04:15:00|4027.8|4025|4028.8|4026|4029.7|4026.9|4027.8|4025|74
1601526000000|2020-10-01 04:20:00|4028.9|4026.1|4027.7|4024.9|4029.7|4026.9|4027.7|4024.9|83
1601526300000|2020-10-01 04:25:00|4027.9|4025.1|4028.9|4026.1|4028.9|4026.1|4026.9|4024.1|64
1601526600000|2020-10-01 04:30:00|4029.5|4026.7|4035.9|4033.1|4038|4035.2|4029.5|4026.7|475
1601526900000|2020-10-01 04:35:00|4035|4032.2|4036.9|4034.1|4036.9|4034.1|4035|4032.2|106
1601527200000|2020-10-01 04:40:00|4037.7|4034.9|4038.9|4036.1|4039.9|4037.1|4036.9|4034.1|221
1601527500000|2020-10-01 04:45:00|4038.2|4035.4|4037.9|4035.1|4038.9|4036.1|4037.9|4035.1|135
1601527800000|2020-10-01 04:50:00|4038.7|4035.9|4036.2|4033.4|4038.7|4035.9|4035.1|4032.3|217
1601528100000|2020-10-01 04:55:00|4035.9|4033.1|4033.9|4031.1|4037.9|4035.1|4033.9|4031.1|187
1601528400000|2020-10-01 05:00:00|4033.7|4030.9|4035.9|4033.1|4037.9|4035.1|4033.7|4030.9|330
1601528700000|2020-10-01 05:05:00|4036.5|4033.7|4034.9|4032.1|4037.7|4034.9|4033.9|4031.1|103
1601529000000|2020-10-01 05:10:00|4034.7|4031.9|4032.9|4030.1|4034.7|4031.9|4031.9|4029.1|109
1601529300000|2020-10-01 05:15:00|4032.7|4029.9|4032.9|4030.1|4035.7|4032.9|4031.9|4029.1|154
1601529600000|2020-10-01 05:20:00|4032.7|4029.9|4031.9|4029.1|4033.1|4030.3|4030.7|4027.9|132
1601529900000|2020-10-01 05:25:00|4031.7|4028.9|4030.9|4028.1|4032.9|4030.1|4030.9|4028.1|102
1601530200000|2020-10-01 05:30:00|4031.5|4028.7|4030.9|4028.1|4031.9|4029.1|4030.9|4028.1|95
1601530500000|2020-10-01 05:35:00|4031.5|4028.7|4031.9|4029.1|4032.1|4029.3|4030.1|4027.3|129
1601530800000|2020-10-01 05:40:00|4032.5|4029.7|4037.9|4035.1|4037.9|4035.1|4032.5|4029.7|265
1601531100000|2020-10-01 05:45:00|4037.7|4034.9|4039.9|4037.1|4040.5|4037.7|4036.9|4034.1|476
1601531400000|2020-10-01 05:50:00|4039.1|4036.3|4037.9|4035.1|4040.9|4038.1|4035.9|4033.1|250
1601531700000|2020-10-01 05:55:00|4038.1|4035.3|4040.9|4038.1|4040.9|4038.1|4036.9|4034.1|140
1601532000000|2020-10-01 06:00:00|4040.3|4037.5|4050.9|4048.1|4055.4|4052.4|4039.4|4036.6|1741
1601532300000|2020-10-01 06:05:00|4051.6|4048.8|4054.6|4051.8|4055.1|4052.3|4051.6|4048.8|384
1601532600000|2020-10-01 06:10:00|4054.9|4052.1|4054.9|4052.1|4055.7|4052.9|4051.9|4049.1|334
1601532900000|2020-10-01 06:15:00|4054.6|4051.8|4046.9|4044.1|4056.1|4053.3|4045.9|4043.1|691
1601533200000|2020-10-01 06:20:00|4047.1|4044.3|4046.1|4043.3|4049.1|4046.3|4046.1|4043.3|291
1601533500000|2020-10-01 06:25:00|4045.4|4042.6|4046.9|4044.1|4049.1|4046.3|4044.9|4042.1|143
1601533800000|2020-10-01 06:30:00|4046.3|4043.5|4044.9|4042.1|4047.1|4044.3|4042.9|4040.1|284
1601534100000|2020-10-01 06:35:00|4044.6|4041.8|4044.9|4042.1|4048.4|4045.6|4043.9|4041.1|354
1601534400000|2020-10-01 06:40:00|4044.6|4041.8|4046.1|4043.3|4047.1|4044.3|4043.9|4041.1|169
1601534700000|2020-10-01 06:45:00|4045.9|4043.1|4040.9|4038.1|4046.8|4044|4040.9|4038.1|296
1601535000000|2020-10-01 06:50:00|4040.1|4037.3|4036.9|4034.1|4040.1|4037.3|4036.1|4033.3|317
1601535300000|2020-10-01 06:55:00|4036.6|4033.8|4031.1|4028.3|4037.9|4035.1|4031.1|4028.3|595
1601535600000|2020-10-01 07:00:00|4030.9|4028.1|4029.6|4026.8|4037.1|4034.3|4026.1|4023.3|1035
1601535900000|2020-10-01 07:05:00|4029.9|4027.1|4033|4030.2|4036.1|4033.3|4029.1|4026.3|641
1601536200000|2020-10-01 07:10:00|4032.6|4029.8|4037|4034.2|4039|4036.2|4032|4029.2|412
1601536500000|2020-10-01 07:15:00|4037.3|4034.5|4030.6|4027.8|4038.1|4035.3|4029|4026.2|551
1601536800000|2020-10-01 07:20:00|4031|4028.2|4024|4021.2|4031|4028.2|4024|4021.2|477
1601537100000|2020-10-01 07:25:00|4024.1|4021.3|4017|4014.2|4026|4023.2|4017|4014.2|987
1601537400000|2020-10-01 07:30:00|4017.6|4014.8|4003.2|4000.4|4020.8|4018|4001.3|3998.5|2167
1601537700000|2020-10-01 07:35:00|4002.3|3999.5|4009.8|4007|4012.2|4009.4|4001.3|3998.5|1606
1601538000000|2020-10-01 07:40:00|4010|4007.2|4004|4001.2|4012|4009.2|4002.2|3999.4|679
1601538300000|2020-10-01 07:45:00|4003.3|4000.5|4009.2|4006.4|4011.2|4008.4|4003|4000.2|436
1601538600000|2020-10-01 07:50:00|4010|4007.2|4007.2|4004.4|4011|4008.2|4006.7|4003.9|314
1601538900000|2020-10-01 07:55:00|4007|4004.2|4004.2|4001.4|4007.2|4004.4|4001.2|3998.4|643
1601539200000|2020-10-01 08:00:00|4003.9|4001.1|3996.4|3993.6|4010.9|4008.1|3990.4|3987.6|1513
1601539500000|2020-10-01 08:05:00|3996.5|3993.7|4002.4|3999.6|4004.2|4001.4|3996.4|3993.6|962
1601539800000|2020-10-01 08:10:00|4002.2|3999.4|4011.4|4008.6|4011.5|4008.7|4000.4|3997.6|704
1601540100000|2020-10-01 08:15:00|4011.2|4008.4|4013|4010.2|4014.2|4011.4|4007.4|4004.6|691
1601540400000|2020-10-01 08:20:00|4012.4|4009.6|4010|4007.2|4014.2|4011.4|4010|4007.2|575
1601540700000|2020-10-01 08:25:00|4009.2|4006.4|3996.9|3994.1|4010|4007.2|3989.9|3987.1|1651
1601541000000|2020-10-01 08:30:00|3997.2|3994.4|3996.4|3993.6|4001.4|3998.6|3991.4|3988.6|1620
1601541300000|2020-10-01 08:35:00|3996.9|3994.1|3991.1|3988.3|3998.2|3995.4|3989.6|3986.8|881
1601541600000|2020-10-01 08:40:00|3990.8|3988|3987.4|3984.6|3992.4|3989.6|3986.4|3983.6|690
1601541900000|2020-10-01 08:45:00|3986.8|3984|3988.4|3985.6|3990.4|3987.6|3983.2|3980.4|843
1601542200000|2020-10-01 08:50:00|3988.6|3985.8|3991.9|3989.1|3993.4|3990.6|3984.4|3981.6|642
1601542500000|2020-10-01 08:55:00|3992.2|3989.4|3990.4|3987.6|3995.2|3992.4|3985.6|3982.8|753
1601542800000|2020-10-01 09:00:00|3990.6|3987.8|4006.4|4003.6|4006.4|4003.6|3990.6|3987.8|1083
1601543100000|2020-10-01 09:05:00|4006.1|4003.3|4012|4009.2|4013.2|4010.4|4004.6|4001.8|1264
1601543400000|2020-10-01 09:10:00|4011.7|4008.9|4009|4006.2|4016.2|4013.4|4009|4006.2|950
1601543700000|2020-10-01 09:15:00|4008.4|4005.6|4007.5|4004.7|4009.2|4006.4|4006|4003.2|332
1601544000000|2020-10-01 09:20:00|4007.7|4004.9|4016|4013.2|4021.2|4018.4|4007|4004.2|894
1601544300000|2020-10-01 09:25:00|4015.4|4012.6|4011.2|4008.4|4015.4|4012.6|4006.2|4003.4|513
1601544600000|2020-10-01 09:30:00|4011|4008.2|4009.4|4006.6|4014.4|4011.6|4004.6|4001.8|786
1601544900000|2020-10-01 09:35:00|4009.6|4006.8|4008.4|4005.6|4011.2|4008.4|4006.4|4003.6|303
1601545200000|2020-10-01 09:40:00|4009|4006.2|4007.2|4004.4|4012.2|4009.4|4006.2|4003.4|521
1601545500000|2020-10-01 09:45:00|4006.9|4004.1|4004.4|4001.6|4008.4|4005.6|4002.1|3999.3|478
1601545800000|2020-10-01 09:50:00|4004.1|4001.3|3997.4|3994.6|4004.1|4001.3|3996.4|3993.6|565
1601546100000|2020-10-01 09:55:00|3996.6|3993.8|4002.4|3999.6|4002.4|3999.6|3996.4|3993.6|295
1601546400000|2020-10-01 10:00:00|4001.4|3998.6|4004.4|4001.6|4005.4|4002.6|3997.4|3994.6|396
1601546700000|2020-10-01 10:05:00|4004.2|4001.4|4000.4|3997.6|4006.6|4003.8|3999.6|3996.8|366
1601547000000|2020-10-01 10:10:00|3999.8|3997|3994.6|3991.8|4001.6|3998.8|3994.4|3991.6|700
1601547300000|2020-10-01 10:15:00|3994.9|3992.1|3995.4|3992.6|3999.4|3996.6|3993.6|3990.8|660
1601547600000|2020-10-01 10:20:00|3995.1|3992.3|3996.4|3993.6|3998.4|3995.6|3993.6|3990.8|370
1601547900000|2020-10-01 10:25:00|3996.3|3993.5|3996.4|3993.6|3998.4|3995.6|3994.6|3991.8|268
1601548200000|2020-10-01 10:30:00|3995.8|3993|3997.5|3994.7|3999.5|3996.7|3994.6|3991.8|523
1601548500000|2020-10-01 10:35:00|3997.6|3994.8|3991.5|3988.7|3999.5|3996.7|3990.6|3987.8|544
1601548800000|2020-10-01 10:40:00|3991|3988.2|3996.1|3993.3|4000.6|3997.8|3989.6|3986.8|628
1601549100000|2020-10-01 10:45:00|3996|3993.2|3986.5|3983.7|3996.5|3993.7|3985.6|3982.8|827
1601549400000|2020-10-01 10:50:00|3986.1|3983.3|3977.7|3974.9|3988.5|3985.7|3976.7|3973.9|1036
1601549700000|2020-10-01 10:55:00|3978.2|3975.4|3974.5|3971.7|3979.5|3976.7|3971.7|3968.9|940
1601550000000|2020-10-01 11:00:00|3973.8|3971|3974.5|3971.7|3975.7|3972.9|3972.2|3969.4|963
1601550300000|2020-10-01 11:05:00|3973.8|3971|3978.5|3975.7|3980.5|3977.7|3973.7|3970.9|717
1601550600000|2020-10-01 11:10:00|3979.1|3976.3|3983.7|3980.9|3984.7|3981.9|3975.9|3973.1|870
1601550900000|2020-10-01 11:15:00|3983.5|3980.7|3976.5|3973.7|3985.7|3982.9|3975.5|3972.7|876
1601551200000|2020-10-01 11:20:00|3977.1|3974.3|3970.7|3967.9|3977.5|3974.7|3966.7|3963.9|880
1601551500000|2020-10-01 11:25:00|3971.3|3968.5|3970.2|3967.4|3972.5|3969.7|3969.7|3966.9|371
1601551800000|2020-10-01 11:30:00|3969.9|3967.1|3972.7|3969.9|3976.7|3973.9|3969.7|3966.9|590
1601552100000|2020-10-01 11:35:00|3972.5|3969.7|3977.5|3974.7|3977.7|3974.9|3970.7|3967.9|445
1601552400000|2020-10-01 11:40:00|3976.9|3974.1|3978.7|3975.9|3978.7|3975.9|3974.7|3971.9|373
1601552700000|2020-10-01 11:45:00|3978.2|3975.4|3970.7|3967.9|3980.7|3977.9|3970.7|3967.9|653
1601553000000|2020-10-01 11:50:00|3970.1|3967.3|3966.7|3963.9|3970.7|3967.9|3963.1|3960.3|3196
1601553300000|2020-10-01 11:55:00|3966.1|3963.3|3970.1|3967.3|3970.1|3967.3|3965.9|3963.1|924
1601553600000|2020-10-01 12:00:00|3969.4|3966.6|3959.9|3957.1|3969.4|3966.6|3958.1|3955.3|1728
1601553900000|2020-10-01 12:05:00|3959.6|3956.8|3958.9|3956.1|3964.1|3961.3|3957.1|3954.3|944
1601554200000|2020-10-01 12:10:00|3958.3|3955.5|3961.7|3958.9|3963.1|3960.3|3958.1|3955.3|844
1601554500000|2020-10-01 12:15:00|3961.9|3959.1|3964.9|3962.1|3966.1|3963.3|3950.7|3947.9|1758
1601554800000|2020-10-01 12:20:00|3964.3|3961.5|3961.9|3959.1|3964.3|3961.5|3952.1|3949.3|1220
1601555100000|2020-10-01 12:25:00|3962.1|3959.3|3964.1|3961.3|3965.1|3962.3|3959.9|3957.1|611
1601555400000|2020-10-01 12:30:00|3964.9|3962.1|3966.1|3963.3|3969.1|3966.3|3962.7|3959.9|922
1601555700000|2020-10-01 12:35:00|3965.9|3963.1|3964.1|3961.3|3968.9|3966.1|3964.1|3961.3|932
1601556000000|2020-10-01 12:40:00|3964.7|3961.9|3976.4|3973.6|3976.7|3973.9|3963.9|3961.1|1322
1601556300000|2020-10-01 12:45:00|3975.9|3973.1|3980.1|3977.3|3984.1|3981.3|3972.9|3970.1|1800
1601556600000|2020-10-01 12:50:00|3979.9|3977.1|3974.7|3971.9|3980.4|3977.6|3974.1|3971.3|1105
1601556900000|2020-10-01 12:55:00|3974.4|3971.6|3962.1|3959.3|3974.9|3972.1|3961.1|3958.3|1287
1601557200000|2020-10-01 13:00:00|3962.7|3959.9|3948.9|3946.1|3963.1|3960.3|3941.1|3938.3|6146
1601557500000|2020-10-01 13:05:00|3948.7|3945.9|3938.1|3935.3|3955.5|3952.7|3928.7|3925.9|6522
1601557800000|2020-10-01 13:10:00|3937.1|3934.3|3922.9|3920.1|3938.1|3935.3|3921.3|3918.5|2433
1601558100000|2020-10-01 13:15:00|3922.3|3919.5|3913.1|3910.3|3926.1|3923.3|3912.1|3909.3|4173
1601558400000|2020-10-01 13:20:00|3912.3|3909.5|3913.1|3910.3|3919.1|3916.3|3908.5|3905.7|2803
1601558700000|2020-10-01 13:25:00|3912.5|3909.7|3919.5|3916.7|3921.5|3918.7|3904.5|3901.7|3290
1601559000000|2020-10-01 13:30:00|3919.1|3916.3|3926.1|3923.3|3928.3|3925.5|3909.5|3906.7|4181
1601559300000|2020-10-01 13:35:00|3925.8|3923|3919.5|3916.7|3936.3|3933.5|3918.5|3915.7|3094
1601559600000|2020-10-01 13:40:00|3919.1|3916.3|3919.3|3916.5|3926.1|3923.3|3914.5|3911.7|1836
1601559900000|2020-10-01 13:45:00|3919.5|3916.7|3914.3|3911.5|3919.5|3916.7|3907.5|3904.7|2549
1601560200000|2020-10-01 13:50:00|3914.1|3911.3|3897.3|3894.5|3914.1|3911.3|3895.8|3893|3705
1601560500000|2020-10-01 13:55:00|3896.8|3894|3890.8|3888|3901.5|3898.7|3888.5|3885.7|3249
1601560800000|2020-10-01 14:00:00|3890.3|3887.5|3854.8|3852|3890.3|3887.5|3849.5|3846.7|13872
1601561100000|2020-10-01 14:05:00|3855|3852.2|3846.5|3843.7|3855|3852.2|3838.5|3835.7|7961
1601561400000|2020-10-01 14:10:00|3847.3|3844.5|3835.5|3832.7|3851.5|3848.7|3834.5|3831.7|5439
1601561700000|2020-10-01 14:15:00|3834.9|3832.1|3839.4|3836.6|3852.5|3849.7|3823.5|3820.7|7538
1601562000000|2020-10-01 14:20:00|3839.5|3836.7|3812.5|3809.7|3839.5|3836.7|3811.9|3809.1|7715
1601562300000|2020-10-01 14:25:00|3812.9|3810.1|3806.7|3803.9|3817.7|3814.9|3803.9|3801.1|5747
1601562600000|2020-10-01 14:30:00|3806.6|3803.8|3816.7|3813.9|3819.9|3817.1|3798.9|3796.1|6323
1601562900000|2020-10-01 14:35:00|3816.6|3813.8|3819.9|3817.1|3824.4|3821.6|3806.9|3804.1|5359
1601563200000|2020-10-01 14:40:00|3819.7|3816.9|3809.9|3807.1|3831.9|3829.1|3809.4|3806.6|5124
1601563500000|2020-10-01 14:45:00|3809.8|3807|3835.9|3833.1|3840.8|3838|3803.9|3801.1|6333
1601563800000|2020-10-01 14:50:00|3835.8|3833|3826.9|3824.1|3838.9|3836.1|3820.9|3818.1|4200
1601564100000|2020-10-01 14:55:00|3825.9|3823.1|3813|3810.2|3829.6|3826.8|3807|3804.2|5445
1601564400000|2020-10-01 15:00:00|3812.6|3809.8|3815.3|3812.5|3819.8|3817|3798|3795.2|6771
1601564700000|2020-10-01 15:05:00|3815|3812.2|3792|3789.2|3815|3812.2|3792|3789.2|4810
1601565000000|2020-10-01 15:10:00|3791.3|3788.5|3794|3791.2|3801|3798.2|3785.8|3783|3334
1601565300000|2020-10-01 15:15:00|3793.3|3790.5|3786|3783.2|3796|3793.2|3778.8|3776|5074
1601565600000|2020-10-01 15:20:00|3786.3|3783.5|3787|3784.2|3797.6|3794.8|3784|3781.2|4888
1601565900000|2020-10-01 15:25:00|3787.6|3784.8|3807|3804.2|3808|3805.2|3784|3781.2|4696
1601566200000|2020-10-01 15:30:00|3806.8|3804|3791.9|3789.1|3808|3805.2|3785.4|3782.6|6277
1601566500000|2020-10-01 15:35:00|3792.4|3789.6|3792|3789.2|3794.4|3791.6|3784.4|3781.6|3257
1601566800000|2020-10-01 15:40:00|3792.2|3789.4|3793.4|3790.6|3794.4|3791.6|3775|3772.2|4184
1601567100000|2020-10-01 15:45:00|3793.6|3790.8|3799.2|3796.4|3804.2|3801.4|3789|3786.2|3315
1601567400000|2020-10-01 15:50:00|3800|3797.2|3827.8|3825|3828|3825.2|3795.6|3792.8|7354
1601567700000|2020-10-01 15:55:00|3827.5|3824.7|3831.8|3829|3833.8|3831|3822|3819.2|4017
1601568000000|2020-10-01 16:00:00|3831|3828.2|3826.8|3824|3833|3830.2|3818.4|3815.6|3648
1601568300000|2020-10-01 16:05:00|3826.2|3823.4|3832.8|3830|3841|3838.2|3826.2|3823.4|5440
1601568600000|2020-10-01 16:10:00|3831.8|3829|3826|3823.2|3832.8|3830|3824|3821.2|3608
1601568900000|2020-10-01 16:15:00|3825.4|3822.6|3822|3819.2|3829|3826.2|3815|3812.2|4490
1601569200000|2020-10-01 16:20:00|3822.3|3819.5|3813|3810.2|3830|3827.2|3812|3809.2|3443
1601569500000|2020-10-01 16:25:00|3814|3811.2|3831|3828.2|3832|3829.2|3813.7|3810.9|3011
1601569800000|2020-10-01 16:30:00|3830.4|3827.6|3835.6|3832.8|3835.8|3833|3821|3818.2|7319
1601570100000|2020-10-01 16:35:00|3835.8|3833|3837|3834.2|3840|3837.2|3832.8|3830|3251
1601570400000|2020-10-01 16:40:00|3837.6|3834.8|3834|3831.2|3843|3840.2|3833|3830.2|3186
1601570700000|2020-10-01 16:45:00|3833.8|3831|3841|3838.2|3842.8|3840|3832|3829.2|3040
1601571000000|2020-10-01 16:50:00|3841.6|3838.8|3837|3834.2|3844|3841.2|3835|3832.2|2151
1601571300000|2020-10-01 16:55:00|3836.8|3834|3839|3836.2|3842.8|3840|3825.2|3822.4|3276
1601571600000|2020-10-01 17:00:00|3838.8|3836|3839.7|3836.9|3841|3838.2|3831|3828.2|2759
1601571900000|2020-10-01 17:05:00|3839.9|3837.1|3833.9|3831.1|3840.9|3838.1|3830.2|3827.4|2120
1601572200000|2020-10-01 17:10:00|3833.7|3830.9|3866.7|3863.9|3867|3864.2|3833.7|3830.9|5912
1601572500000|2020-10-01 17:15:00|3866.5|3863.7|3865.1|3862.3|3876.1|3873.3|3864.1|3861.3|5050
1601572800000|2020-10-01 17:20:00|3864.9|3862.1|3870.9|3868.1|3872.1|3869.3|3862.1|3859.3|2398
1601573100000|2020-10-01 17:25:00|3870.6|3867.8|3875.9|3873.1|3876.7|3873.9|3868.6|3865.8|1874
1601573400000|2020-10-01 17:30:00|3876.2|3873.4|3880.1|3877.3|3882.7|3879.9|3870.9|3868.1|3576
1601573700000|2020-10-01 17:35:00|3879.9|3877.1|3882.7|3879.9|3885.9|3883.1|3877.7|3874.9|2075
1601574000000|2020-10-01 17:40:00|3882.9|3880.1|3881.7|3878.9|3886.1|3883.3|3879.7|3876.9|1620
1601574300000|2020-10-01 17:45:00|3881.9|3879.1|3884.4|3881.6|3888.1|3885.3|3876.7|3873.9|1839
1601574600000|2020-10-01 17:50:00|3884.1|3881.3|3884.1|3881.3|3888.1|3885.3|3877.1|3874.3|2023
1601574900000|2020-10-01 17:55:00|3883.9|3881.1|3861.1|3858.3|3883.9|3881.1|3860.1|3857.3|3705
1601575200000|2020-10-01 18:00:00|3861.7|3858.9|3866.9|3864.1|3873.1|3870.3|3861.1|3858.3|4803
1601575500000|2020-10-01 18:05:00|3866.7|3863.9|3855.9|3853.1|3869.1|3866.3|3854.1|3851.3|3616
1601575800000|2020-10-01 18:10:00|3855.1|3852.3|3857.9|3855.1|3858.1|3855.3|3848.9|3846.1|3304
1601576100000|2020-10-01 18:15:00|3857.1|3854.3|3876.6|3873.8|3878.1|3875.3|3847.1|3844.3|5130
1601576400000|2020-10-01 18:20:00|3876.3|3873.5|3871.1|3868.3|3880.1|3877.3|3865.9|3863.1|4201
1601576700000|2020-10-01 18:25:00|3870.9|3868.1|3882.7|3879.9|3893.8|3891|3854.5|3851.7|19244
1601577000000|2020-10-01 18:30:00|3883.9|3881.1|3885.7|3882.9|3891.1|3888.3|3881.1|3878.3|3869
1601577300000|2020-10-01 18:35:00|3885.1|3882.3|3886.8|3884|3888.1|3885.3|3883.9|3881.1|2820
1601577600000|2020-10-01 18:40:00|3886.5|3883.7|3889.1|3886.3|3889.1|3886.3|3885.1|3882.3|2223
1601577900000|2020-10-01 18:45:00|3888.9|3886.1|3885.9|3883.1|3889.1|3886.3|3881.1|3878.3|837
1601578200000|2020-10-01 18:50:00|3886.1|3883.3|3888.1|3885.3|3889.7|3886.9|3883.9|3881.1|554
1601578500000|2020-10-01 18:55:00|3887.9|3885.1|3887.4|3884.6|3892.1|3889.3|3886.4|3883.6|653
1601578800000|2020-10-01 19:00:00|3887.1|3884.3|3886.1|3883.3|3889.9|3887.1|3885.1|3882.3|515
1601579100000|2020-10-01 19:05:00|3885.9|3883.1|3879.1|3876.3|3888.1|3885.3|3878.1|3875.3|843
1601579400000|2020-10-01 19:10:00|3879.7|3876.9|3874.9|3872.1|3880.1|3877.3|3873.7|3870.9|596
1601579700000|2020-10-01 19:15:00|3875.1|3872.3|3875.1|3872.3|3877.3|3874.5|3872.7|3869.9|1409
1601580000000|2020-10-01 19:20:00|3874.5|3871.7|3867.3|3864.5|3877.5|3874.7|3867.3|3864.5|400
1601580300000|2020-10-01 19:25:00|3868.3|3865.5|3870.3|3867.5|3871.1|3868.3|3867.1|3864.3|447
1601580600000|2020-10-01 19:30:00|3870.1|3867.3|3870.3|3867.5|3871.1|3868.3|3867.1|3864.3|326
1601580900000|2020-10-01 19:35:00|3870.2|3867.4|3874.8|3872|3876.3|3873.5|3869.2|3866.4|636
1601581200000|2020-10-01 19:40:00|3875.2|3872.4|3877.4|3874.6|3878.4|3875.6|3874.5|3871.7|382
1601581500000|2020-10-01 19:45:00|3876.5|3873.7|3880.4|3877.6|3880.4|3877.6|3875.2|3872.4|473
1601581800000|2020-10-01 19:50:00|3880.7|3877.9|3880.4|3877.6|3886.5|3883.7|3879.4|3876.6|633
1601582100000|2020-10-01 19:55:00|3880.2|3877.4|3880.2|3877.4|3881.4|3878.6|3877.2|3874.4|655
1601582400000|2020-10-01 20:00:00|3879.6|3876.8|3878.2|3875.4|3880.9|3878.1|3877.2|3874.4|225
1601582700000|2020-10-01 20:05:00|3878.4|3875.6|3879.4|3876.6|3881.8|3879|3878.4|3875.6|219
1601583000000|2020-10-01 20:10:00|3879.9|3877.1|3875.4|3872.6|3880.2|3877.4|3875.4|3872.6|400
1601583300000|2020-10-01 20:15:00|3876.2|3873.4|3878.4|3875.6|3878.4|3875.6|3875.9|3873.1|227
1601583600000|2020-10-01 20:20:00|3879.2|3876.4|3878.4|3875.6|3879.4|3876.6|3878.2|3875.4|54
1601583900000|2020-10-01 20:25:00|3878.7|3875.9|3880.4|3877.6|3881.2|3878.4|3878.2|3875.4|89
1601584200000|2020-10-01 20:30:00|3879.4|3876.6|3877.2|3874.4|3879.4|3876.6|3875.2|3872.4|207
1601584500000|2020-10-01 20:35:00|3877.4|3874.6|3880.2|3877.4|3881.2|3878.4|3876.4|3873.6|130
1601584800000|2020-10-01 20:40:00|3880.4|3877.6|3881.2|3878.4|3881.2|3878.4|3880.2|3877.4|61
1601585100000|2020-10-01 20:45:00|3881.4|3878.6|3874.4|3871.6|3882.4|3879.6|3874.2|3871.4|424
1601585400000|2020-10-01 20:50:00|3875|3872.2|3875.9|3873.1|3880.6|3877.8|3875|3872.2|318
1601585700000|2020-10-01 20:55:00|3875.6|3872.8|3868.6|3865.8|3879.6|3876.8|3868.4|3865.6|668
1601589600000|2020-10-01 22:00:00|3871.6|3868.8|3872.5|3869.7|3878|3875.2|3871|3868.2|420
1601589900000|2020-10-01 22:05:00|3873.5|3870.7|3869.5|3866.7|3873.5|3870.7|3868.5|3865.7|124
1601590200000|2020-10-01 22:10:00|3870.1|3867.3|3871.5|3868.7|3872.5|3869.7|3869.5|3866.7|109
1601590500000|2020-10-01 22:15:00|3871.8|3869|3873.5|3870.7|3873.8|3871|3871.5|3868.7|60
1601590800000|2020-10-01 22:20:00|3872.5|3869.7|3874|3871.2|3874.1|3871.3|3871.5|3868.7|82
1601591100000|2020-10-01 22:25:00|3874.3|3871.5|3870.5|3867.7|3874.5|3871.7|3868.3|3865.5|153
1601591400000|2020-10-01 22:30:00|3870.3|3867.5|3870.5|3867.7|3873.5|3870.7|3867.5|3864.7|175
1601591700000|2020-10-01 22:35:00|3870.2|3867.4|3871.5|3868.7|3872.5|3869.7|3868.5|3865.7|79
1601592000000|2020-10-01 22:40:00|3871.3|3868.5|3873.3|3870.5|3873.3|3870.5|3870.5|3867.7|26
1601592300000|2020-10-01 22:45:00|3872.5|3869.7|3873.3|3870.5|3873.3|3870.5|3872.5|3869.7|23
1601592600000|2020-10-01 22:50:00|3872.8|3870|3872.5|3869.7|3873.3|3870.5|3871.5|3868.7|42
1601592900000|2020-10-01 22:55:00|3872.8|3870|3871.5|3868.7|3873.3|3870.5|3871.5|3868.7|40
1601593200000|2020-10-01 23:00:00|3873.5|3870.7|3870.3|3867.5|3873.5|3870.7|3869.5|3866.7|127
1601593500000|2020-10-01 23:05:00|3869.6|3866.8|3865.5|3862.7|3869.6|3866.8|3864.5|3861.7|168
1601593800000|2020-10-01 23:10:00|3866.1|3863.3|3863.5|3860.7|3866.3|3863.5|3861.5|3858.7|241
1601594100000|2020-10-01 23:15:00|3862.8|3860|3864.5|3861.7|3864.5|3861.7|3862.5|3859.7|58
1601594400000|2020-10-01 23:20:00|3864.8|3862|3861.5|3858.7|3864.8|3862|3860.5|3857.7|116
1601594700000|2020-10-01 23:25:00|3862.1|3859.3|3861.5|3858.7|3863.5|3860.7|3859.5|3856.7|121
1601595000000|2020-10-01 23:30:00|3861.8|3859|3863.3|3860.5|3863.3|3860.5|3860.5|3857.7|67
1601595300000|2020-10-01 23:35:00|3862.8|3860|3862.8|3860|3863.3|3860.5|3861.7|3858.9|34
1601595600000|2020-10-01 23:40:00|3862.5|3859.7|3862.5|3859.7|3863.3|3860.5|3862.3|3859.5|30
1601595900000|2020-10-01 23:45:00|3862.3|3859.5|3860.5|3857.7|3862.8|3860|3860.5|3857.7|102
1601596200000|2020-10-01 23:50:00|3860.3|3857.5|3860.3|3857.5|3861.5|3858.7|3859.5|3856.7|67
1601596500000|2020-10-01 23:55:00|3860|3857.2|3862.5|3859.7|3862.5|3859.7|3858.7|3855.9|129
1601510400000|2020-10-01 00:00:00|4013.7|4010.9|4003.1|4000.3|4019.9|4017.1|4002.1|3999.3|613
1601510700000|2020-10-01 00:05:00|4003.7|4000.9|4010.1|4007.3|4012.1|4009.3|4003.1|4000.3|295
1601511000000|2020-10-01 00:10:00|4010.6|4007.8|4012.6|4009.8|4013.1|4010.3|4009.1|4006.3|223
1601511300000|2020-10-01 00:15:00|4012.9|4010.1|4015.1|4012.3|4017.1|4014.3|4012.1|4009.3|197
1601511600000|2020-10-01 00:20:00|4015.4|4012.6|4014.1|4011.3|4016.1|4013.3|4011.1|4008.3|231
1601511900000|2020-10-01 00:25:00|4013.7|4010.9|4012.1|4009.3|4016.1|4013.3|4012.1|4009.3|165
1601512200000|2020-10-01 00:30:00|4012.7|4009.9|4011.6|4008.8|4013.1|4010.3|4011.1|4008.3|107
1601512500000|2020-10-01 00:35:00|4011.1|4008.3|4011.1|4008.3|4014.7|4011.9|4010.1|4007.3|199
1601512800000|2020-10-01 00:40:00|4010.4|4007.6|4010.1|4007.3|4013.1|4010.3|4009.1|4006.3|122
1601513100000|2020-10-01 00:45:00|4010.9|4008.1|4009.1|4006.3|4011.1|4008.3|4008.1|4005.3|93
1601513400000|2020-10-01 00:50:00|4009.9|4007.1|4014.1|4011.3|4014.1|4011.3|4009.1|4006.3|151
1601513700000|2020-10-01 00:55:00|4015.1|4012.3|4012.1|4009.3|4017.1|4014.3|4007.9|4005.1|508
1601514000000|2020-10-01 01:00:00|4011.9|4009.1|4016.5|4013.7|4019.7|4016.9|4011.1|4008.3|250
1601514300000|2020-10-01 01:05:00|4016.4|4013.6|4023.4|4020.6|4023.9|4021.1|4016.1|4013.3|252
1601514600000|2020-10-01 01:10:00|4023.7|4020.9|4030.1|4027.3|4030.3|4027.5|4023.7|4020.9|963
1601514900000|2020-10-01 01:15:00|4030.3|4027.5|4025.1|4022.3|4030.3|4027.5|4023.9|4021.1|255
1601515200000|2020-10-01 01:20:00|4026.9|4024.1|4022.1|4019.3|4027.9|4025.1|4021.1|4018.3|251
1601515500000|2020-10-01 01:25:00|4021.3|4018.5|4022.1|4019.3|4024.1|4021.3|4020.3|4017.5|211
1601515800000|2020-10-01 01:30:00|4022.6|4019.8|4028.1|4025.3|4030.3|4027.5|4022.4|4019.6|459
1601516100000|2020-10-01 01:35:00|4028.9|4026.1|4029.3|4026.5|4030.3|4027.5|4028.1|4025.3|327
1601516400000|2020-10-01 01:40:00|4029.9|4027.1|4034.1|4031.3|4035.1|4032.3|4029.1|4026.3|510
1601516700000|2020-10-01 01:45:00|4034.3|4031.5|4035.1|4032.3|4035.1|4032.3|4030.3|4027.5|290
1601517000000|2020-10-01 01:50:00|4034.3|4031.5|4032.1|4029.3|4035.1|4032.3|4031.8|4029|147
1601517300000|2020-10-01 01:55:00|4031.6|4028.8|4032.1|4029.3|4033.1|4030.3|4030.3|4027.5|134
1601517600000|2020-10-01 02:00:00|4032.8|4030|4036.1|4033.3|4038.1|4035.3|4032.8|4030|263
1601517900000|2020-10-01 02:05:00|4036.8|4034|4033.1|4030.3|4038.1|4035.3|4032.1|4029.3|167
1601518200000|2020-10-01 02:10:00|4033.3|4030.5|4032.1|4029.3|4034.1|4031.3|4031.1|4028.3|173
1601518500000|2020-10-01 02:15:00|4031.3|4028.5|4029.1|4026.3|4032.3|4029.5|4028.5|4025.7|197
1601518800000|2020-10-01 02:20:00|4029.3|4026.5|4029.1|4026.3|4031.1|4028.3|4028.1|4025.3|150
1601519100000|2020-10-01 02:25:00|4029.3|4026.5|4030.1|4027.3|4031.3|4028.5|4029.1|4026.3|111
1601519400000|2020-10-01 02:30:00|4030|4027.2|4026.1|4023.3|4030|4027.2|4026|4023.2|346
1601519700000|2020-10-01 02:35:00|4026|4023.2|4027.2|4024.4|4030.1|4027.3|4026|4023.2|316
1601520000000|2020-10-01 02:40:00|4026.2|4023.4|4029.2|4026.4|4031|4028.2|4026.2|4023.4|173
1601520300000|2020-10-01 02:45:00|4029|4026.2|4031.5|4028.7|4031.8|4029|4029|4026.2|74
1601520600000|2020-10-01 02:50:00|4031.2|4028.4|4030.2|4027.4|4032|4029.2|4030|4027.2|87
1601520900000|2020-10-01 02:55:00|4030|4027.2|4027.2|4024.4|4030.2|4027.4|4026.2|4023.4|206
1601521200000|2020-10-01 03:00:00|4027.8|4025|4026|4023.2|4028.2|4025.4|4025.2|4022.4|181
1601521500000|2020-10-01 03:05:00|4026.2|4023.4|4028.2|4025.4|4028.2|4025.4|4026.2|4023.4|82
1601521800000|2020-10-01 03:10:00|4028.8|4026|4027|4024.2|4028.8|4026|4026.2|4023.4|160
1601522100000|2020-10-01 03:15:00|4027.2|4024.4|4027.2|4024.4|4028.2|4025.4|4027.2|4024.4|40
1601522400000|2020-10-01 03:20:00|4027|4024.2|4027|4024.2|4027|4024.2|4026.2|4023.4|49
1601522700000|2020-10-01 03:25:00|4026.2|4023.4|4025|4022.2|4026.2|4023.4|4024.2|4021.4|130
1601523000000|2020-10-01 03:30:00|4024.5|4021.7|4025.8|4023|4028|4025.2|4023|4020.2|1652
1601523300000|2020-10-01 03:35:00|4025.6|4022.8|4025.8|4023|4025.8|4023|4024.6|4021.8|86
1601523600000|2020-10-01 03:40:00|4025.6|4022.8|4025.8|4023|4026.6|4023.8|4025.6|4022.8|57
1601523900000|2020-10-01 03:45:00|4025.6|4022.8|4025.8|4023|4026.6|4023.8|4023.6|4020.8|90
1601524200000|2020-10-01 03:50:00|4025.6|4022.8|4024.8|4022|4025.6|4022.8|4024.1|4021.3|33
1601524500000|2020-10-01 03:55:00|4024.5|4021.7|4028.8|4026|4028.8|4026|4023.8|4021|184
1601524800000|2020-10-01 04:00:00|4028.7|4025.9|4027.8|4025|4028.8|4026|4026.7|4023.9|117
1601525100000|2020-10-01 04:05:00|4028.2|4025.4|4028.7|4025.9|4029.7|4026.9|4027.8|4025|104
1601525400000|2020-10-01 04:10:00|4027.8|4025|4027.7|4024.9|4028.7|4025.9|4026.2|4023.4|131
1601525700000|2020-10-01 04:15:00|4027.8|4025|4028.8|4026|4029.7|4026.9|4027.8|4025|74
1601526000000|2020-10-01 04:20:00|4028.9|4026.1|4027.7|4024.9|4029.7|4026.9|4027.7|4024.9|83
1601526300000|2020-10-01 04:25:00|4027.9|4025.1|4028.9|4026.1|4028.9|4026.1|4026.9|4024.1|64
1601526600000|2020-10-01 04:30:00|4029.5|4026.7|4035.9|4033.1|4038|4035.2|4029.5|4026.7|475
1601526900000|2020-10-01 04:35:00|4035|4032.2|4036.9|4034.1|4036.9|4034.1|4035|4032.2|106
1601527200000|2020-10-01 04:40:00|4037.7|4034.9|4038.9|4036.1|4039.9|4037.1|4036.9|4034.1|221
1601527500000|2020-10-01 04:45:00|4038.2|4035.4|4037.9|4035.1|4038.9|4036.1|4037.9|4035.1|135
1601527800000|2020-10-01 04:50:00|4038.7|4035.9|4036.2|4033.4|4038.7|4035.9|4035.1|4032.3|217
1601528100000|2020-10-01 04:55:00|4035.9|4033.1|4033.9|4031.1|4037.9|4035.1|4033.9|4031.1|187
1601528400000|2020-10-01 05:00:00|4033.7|4030.9|4035.9|4033.1|4037.9|4035.1|4033.7|4030.9|330
1601528700000|2020-10-01 05:05:00|4036.5|4033.7|4034.9|4032.1|4037.7|4034.9|4033.9|4031.1|103
1601529000000|2020-10-01 05:10:00|4034.7|4031.9|4032.9|4030.1|4034.7|4031.9|4031.9|4029.1|109
1601529300000|2020-10-01 05:15:00|4032.7|4029.9|4032.9|4030.1|4035.7|4032.9|4031.9|4029.1|154
1601529600000|2020-10-01 05:20:00|4032.7|4029.9|4031.9|4029.1|4033.1|4030.3|4030.7|4027.9|132
1601529900000|2020-10-01 05:25:00|4031.7|4028.9|4030.9|4028.1|4032.9|4030.1|4030.9|4028.1|102
1601530200000|2020-10-01 05:30:00|4031.5|4028.7|4030.9|4028.1|4031.9|4029.1|4030.9|4028.1|95
1601530500000|2020-10-01 05:35:00|4031.5|4028.7|4031.9|4029.1|4032.1|4029.3|4030.1|4027.3|129
1601530800000|2020-10-01 05:40:00|4032.5|4029.7|4037.9|4035.1|4037.9|4035.1|4032.5|4029.7|265
1601531100000|2020-10-01 05:45:00|4037.7|4034.9|4039.9|4037.1|4040.5|4037.7|4036.9|4034.1|476
1601531400000|2020-10-01 05:50:00|4039.1|4036.3|4037.9|4035.1|4040.9|4038.1|4035.9|4033.1|250
1601531700000|2020-10-01 05:55:00|4038.1|4035.3|4040.9|4038.1|4040.9|4038.1|4036.9|4034.1|140
1601532000000|2020-10-01 06:00:00|4040.3|4037.5|4050.9|4048.1|4055.4|4052.4|4039.4|4036.6|1741
1601532300000|2020-10-01 06:05:00|4051.6|4048.8|4054.6|4051.8|4055.1|4052.3|4051.6|4048.8|384
1601532600000|2020-10-01 06:10:00|4054.9|4052.1|4054.9|4052.1|4055.7|4052.9|4051.9|4049.1|334
1601532900000|2020-10-01 06:15:00|4054.6|4051.8|4046.9|4044.1|4056.1|4053.3|4045.9|4043.1|691
1601533200000|2020-10-01 06:20:00|4047.1|4044.3|4046.1|4043.3|4049.1|4046.3|4046.1|4043.3|291
1601533500000|2020-10-01 06:25:00|4045.4|4042.6|4046.9|4044.1|4049.1|4046.3|4044.9|4042.1|143
1601533800000|2020-10-01 06:30:00|4046.3|4043.5|4044.9|4042.1|4047.1|4044.3|4042.9|4040.1|284
1601534100000|2020-10-01 06:35:00|4044.6|4041.8|4044.9|4042.1|4048.4|4045.6|4043.9|4041.1|354
1601534400000|2020-10-01 06:40:00|4044.6|4041.8|4046.1|4043.3|4047.1|4044.3|4043.9|4041.1|169
1601534700000|2020-10-01 06:45:00|4045.9|4043.1|4040.9|4038.1|4046.8|4044|4040.9|4038.1|296
1601535000000|2020-10-01 06:50:00|4040.1|4037.3|4036.9|4034.1|4040.1|4037.3|4036.1|4033.3|317
1601535300000|2020-10-01 06:55:00|4036.6|4033.8|4031.1|4028.3|4037.9|4035.1|4031.1|4028.3|595
1601535600000|2020-10-01 07:00:00|4030.9|4028.1|4029.6|4026.8|4037.1|4034.3|4026.1|4023.3|1035
1601535900000|2020-10-01 07:05:00|4029.9|4027.1|4033|4030.2|4036.1|4033.3|4029.1|4026.3|641
1601536200000|2020-10-01 07:10:00|4032.6|4029.8|4037|4034.2|4039|4036.2|4032|4029.2|412
1601536500000|2020-10-01 07:15:00|4037.3|4034.5|4030.6|4027.8|4038.1|4035.3|4029|4026.2|551
1601536800000|2020-10-01 07:20:00|4031|4028.2|4024|4021.2|4031|4028.2|4024|4021.2|477
1601537100000|2020-10-01 07:25:00|4024.1|4021.3|4017|4014.2|4026|4023.2|4017|4014.2|987
1601537400000|2020-10-01 07:30:00|4017.6|4014.8|4003.2|4000.4|4020.8|4018|4001.3|3998.5|2167
1601537700000|2020-10-01 07:35:00|4002.3|3999.5|4009.8|4007|4012.2|4009.4|4001.3|3998.5|1606
1601538000000|2020-10-01 07:40:00|4010|4007.2|4004|4001.2|4012|4009.2|4002.2|3999.4|679
1601538300000|2020-10-01 07:45:00|4003.3|4000.5|4009.2|4006.4|4011.2|4008.4|4003|4000.2|436
1601538600000|2020-10-01 07:50:00|4010|4007.2|4007.2|4004.4|4011|4008.2|4006.7|4003.9|314
1601538900000|2020-10-01 07:55:00|4007|4004.2|4004.2|4001.4|4007.2|4004.4|4001.2|3998.4|643
1601539200000|2020-10-01 08:00:00|4003.9|4001.1|3996.4|3993.6|4010.9|4008.1|3990.4|3987.6|1513
1601539500000|2020-10-01 08:05:00|3996.5|3993.7|4002.4|3999.6|4004.2|4001.4|3996.4|3993.6|962
1601539800000|2020-10-01 08:10:00|4002.2|3999.4|4011.4|4008.6|4011.5|4008.7|4000.4|3997.6|704
1601540100000|2020-10-01 08:15:00|4011.2|4008.4|4013|4010.2|4014.2|4011.4|4007.4|4004.6|691
1601540400000|2020-10-01 08:20:00|4012.4|4009.6|4010|4007.2|4014.2|4011.4|4010|4007.2|575
1601540700000|2020-10-01 08:25:00|4009.2|4006.4|3996.9|3994.1|4010|4007.2|3989.9|3987.1|1651
1601541000000|2020-10-01 08:30:00|3997.2|3994.4|3996.4|3993.6|4001.4|3998.6|3991.4|3988.6|1620
1601541300000|2020-10-01 08:35:00|3996.9|3994.1|3991.1|3988.3|3998.2|3995.4|3989.6|3986.8|881
1601541600000|2020-10-01 08:40:00|3990.8|3988|3987.4|3984.6|3992.4|3989.6|3986.4|3983.6|690
1601541900000|2020-10-01 08:45:00|3986.8|3984|3988.4|3985.6|3990.4|3987.6|3983.2|3980.4|843
1601542200000|2020-10-01 08:50:00|3988.6|3985.8|3991.9|3989.1|3993.4|3990.6|3984.4|3981.6|642
1601542500000|2020-10-01 08:55:00|3992.2|3989.4|3990.4|3987.6|3995.2|3992.4|3985.6|3982.8|753
1601542800000|2020-10-01 09:00:00|3990.6|3987.8|4006.4|4003.6|4006.4|4003.6|3990.6|3987.8|1083
1601543100000|2020-10-01 09:05:00|4006.1|4003.3|4012|4009.2|4013.2|4010.4|4004.6|4001.8|1264
1601543400000|2020-10-01 09:10:00|4011.7|4008.9|4009|4006.2|4016.2|4013.4|4009|4006.2|950
1601543700000|2020-10-01 09:15:00|4008.4|4005.6|4007.5|4004.7|4009.2|4006.4|4006|4003.2|332
1601544000000|2020-10-01 09:20:00|4007.7|4004.9|4016|4013.2|4021.2|4018.4|4007|4004.2|894
1601544300000|2020-10-01 09:25:00|4015.4|4012.6|4011.2|4008.4|4015.4|4012.6|4006.2|4003.4|513
1601544600000|2020-10-01 09:30:00|4011|4008.2|4009.4|4006.6|4014.4|4011.6|4004.6|4001.8|786
1601544900000|2020-10-01 09:35:00|4009.6|4006.8|4008.4|4005.6|4011.2|4008.4|4006.4|4003.6|303
1601545200000|2020-10-01 09:40:00|4009|4006.2|4007.2|4004.4|4012.2|4009.4|4006.2|4003.4|521
1601545500000|2020-10-01 09:45:00|4006.9|4004.1|4004.4|4001.6|4008.4|4005.6|4002.1|3999.3|478
1601545800000|2020-10-01 09:50:00|4004.1|4001.3|3997.4|3994.6|4004.1|4001.3|3996.4|3993.6|565
1601546100000|2020-10-01 09:55:00|3996.6|3993.8|4002.4|3999.6|4002.4|3999.6|3996.4|3993.6|295
1601546400000|2020-10-01 10:00:00|4001.4|3998.6|4004.4|4001.6|4005.4|4002.6|3997.4|3994.6|396
1601546700000|2020-10-01 10:05:00|4004.2|4001.4|4000.4|3997.6|4006.6|4003.8|3999.6|3996.8|366
1601547000000|2020-10-01 10:10:00|3999.8|3997|3994.6|3991.8|4001.6|3998.8|3994.4|3991.6|700
1601547300000|2020-10-01 10:15:00|3994.9|3992.1|3995.4|3992.6|3999.4|3996.6|3993.6|3990.8|660
1601547600000|2020-10-01 10:20:00|3995.1|3992.3|3996.4|3993.6|3998.4|3995.6|3993.6|3990.8|370
1601547900000|2020-10-01 10:25:00|3996.3|3993.5|3996.4|3993.6|3998.4|3995.6|3994.6|3991.8|268
1601548200000|2020-10-01 10:30:00|3995.8|3993|3997.5|3994.7|3999.5|3996.7|3994.6|3991.8|523
1601548500000|2020-10-01 10:35:00|3997.6|3994.8|3991.5|3988.7|3999.5|3996.7|3990.6|3987.8|544
1601548800000|2020-10-01 10:40:00|3991|3988.2|3996.1|3993.3|4000.6|3997.8|3989.6|3986.8|628
1601549100000|2020-10-01 10:45:00|3996|3993.2|3986.5|3983.7|3996.5|3993.7|3985.6|3982.8|827
1601549400000|2020-10-01 10:50:00|3986.1|3983.3|3977.7|3974.9|3988.5|3985.7|3976.7|3973.9|1036
1601549700000|2020-10-01 10:55:00|3978.2|3975.4|3974.5|3971.7|3979.5|3976.7|3971.7|3968.9|940
1601550000000|2020-10-01 11:00:00|3973.8|3971|3974.5|3971.7|3975.7|3972.9|3972.2|3969.4|963
1601550300000|2020-10-01 11:05:00|3973.8|3971|3978.5|3975.7|3980.5|3977.7|3973.7|3970.9|717
1601550600000|2020-10-01 11:10:00|3979.1|3976.3|3983.7|3980.9|3984.7|3981.9|3975.9|3973.1|870
1601550900000|2020-10-01 11:15:00|3983.5|3980.7|3976.5|3973.7|3985.7|3982.9|3975.5|3972.7|876
1601551200000|2020-10-01 11:20:00|3977.1|3974.3|3970.7|3967.9|3977.5|3974.7|3966.7|3963.9|880
1601551500000|2020-10-01 11:25:00|3971.3|3968.5|3970.2|3967.4|3972.5|3969.7|3969.7|3966.9|371
1601551800000|2020-10-01 11:30:00|3969.9|3967.1|3972.7|3969.9|3976.7|3973.9|3969.7|3966.9|590
1601552100000|2020-10-01 11:35:00|3972.5|3969.7|3977.5|3974.7|3977.7|3974.9|3970.7|3967.9|445
1601552400000|2020-10-01 11:40:00|3976.9|3974.1|3978.7|3975.9|3978.7|3975.9|3974.7|3971.9|373
1601552700000|2020-10-01 11:45:00|3978.2|3975.4|3970.7|3967.9|3980.7|3977.9|3970.7|3967.9|653
1601553000000|2020-10-01 11:50:00|3970.1|3967.3|3966.7|3963.9|3970.7|3967.9|3963.1|3960.3|3196
1601553300000|2020-10-01 11:55:00|3966.1|3963.3|3970.1|3967.3|3970.1|3967.3|3965.9|3963.1|924
1601553600000|2020-10-01 12:00:00|3969.4|3966.6|3959.9|3957.1|3969.4|3966.6|3958.1|3955.3|1728
1601553900000|2020-10-01 12:05:00|3959.6|3956.8|3958.9|3956.1|3964.1|3961.3|3957.1|3954.3|944
1601554200000|2020-10-01 12:10:00|3958.3|3955.5|3961.7|3958.9|3963.1|3960.3|3958.1|3955.3|844
1601554500000|2020-10-01 12:15:00|3961.9|3959.1|3964.9|3962.1|3966.1|3963.3|3950.7|3947.9|1758
1601554800000|2020-10-01 12:20:00|3964.3|3961.5|3961.9|3959.1|3964.3|3961.5|3952.1|3949.3|1220
1601555100000|2020-10-01 12:25:00|3962.1|3959.3|3964.1|3961.3|3965.1|3962.3|3959.9|3957.1|611
1601555400000|2020-10-01 12:30:00|3964.9|3962.1|3966.1|3963.3|3969.1|3966.3|3962.7|3959.9|922
1601555700000|2020-10-01 12:35:00|3965.9|3963.1|3964.1|3961.3|3968.9|3966.1|3964.1|3961.3|932
1601556000000|2020-10-01 12:40:00|3964.7|3961.9|3976.4|3973.6|3976.7|3973.9|3963.9|3961.1|1322
1601556300000|2020-10-01 12:45:00|3975.9|3973.1|3980.1|3977.3|3984.1|3981.3|3972.9|3970.1|1800
1601556600000|2020-10-01 12:50:00|3979.9|3977.1|3974.7|3971.9|3980.4|3977.6|3974.1|3971.3|1105
1601556900000|2020-10-01 12:55:00|3974.4|3971.6|3962.1|3959.3|3974.9|3972.1|3961.1|3958.3|1287
1601557200000|2020-10-01 13:00:00|3962.7|3959.9|3948.9|3946.1|3963.1|3960.3|3941.1|3938.3|6146
1601557500000|2020-10-01 13:05:00|3948.7|3945.9|3938.1|3935.3|3955.5|3952.7|3928.7|3925.9|6522
1601557800000|2020-10-01 13:10:00|3937.1|3934.3|3922.9|3920.1|3938.1|3935.3|3921.3|3918.5|2433
1601558100000|2020-10-01 13:15:00|3922.3|3919.5|3913.1|3910.3|3926.1|3923.3|3912.1|3909.3|4173
1601558400000|2020-10-01 13:20:00|3912.3|3909.5|3913.1|3910.3|3919.1|3916.3|3908.5|3905.7|2803
1601558700000|2020-10-01 13:25:00|3912.5|3909.7|3919.5|3916.7|3921.5|3918.7|3904.5|3901.7|3290
1601559000000|2020-10-01 13:30:00|3919.1|3916.3|3926.1|3923.3|3928.3|3925.5|3909.5|3906.7|4181
1601559300000|2020-10-01 13:35:00|3925.8|3923|3919.5|3916.7|3936.3|3933.5|3918.5|3915.7|3094
1601559600000|2020-10-01 13:40:00|3919.1|3916.3|3919.3|3916.5|3926.1|3923.3|3914.5|3911.7|1836
1601559900000|2020-10-01 13:45:00|3919.5|3916.7|3914.3|3911.5|3919.5|3916.7|3907.5|3904.7|2549
1601560200000|2020-10-01 13:50:00|3914.1|3911.3|3897.3|3894.5|3914.1|3911.3|3895.8|3893|3705
1601560500000|2020-10-01 13:55:00|3896.8|3894|3890.8|3888|3901.5|3898.7|3888.5|3885.7|3249
1601560800000|2020-10-01 14:00:00|3890.3|3887.5|3854.8|3852|3890.3|3887.5|3849.5|3846.7|13872
1601561100000|2020-10-01 14:05:00|3855|3852.2|3846.5|3843.7|3855|3852.2|3838.5|3835.7|7961
1601561400000|2020-10-01 14:10:00|3847.3|3844.5|3835.5|3832.7|3851.5|3848.7|3834.5|3831.7|5439
1601561700000|2020-10-01 14:15:00|3834.9|3832.1|3839.4|3836.6|3852.5|3849.7|3823.5|3820.7|7538
1601562000000|2020-10-01 14:20:00|3839.5|3836.7|3812.5|3809.7|3839.5|3836.7|3811.9|3809.1|7715
1601562300000|2020-10-01 14:25:00|3812.9|3810.1|3806.7|3803.9|3817.7|3814.9|3803.9|3801.1|5747
1601562600000|2020-10-01 14:30:00|3806.6|3803.8|3816.7|3813.9|3819.9|3817.1|3798.9|3796.1|6323
1601562900000|2020-10-01 14:35:00|3816.6|3813.8|3819.9|3817.1|3824.4|3821.6|3806.9|3804.1|5359
1601563200000|2020-10-01 14:40:00|3819.7|3816.9|3809.9|3807.1|3831.9|3829.1|3809.4|3806.6|5124
1601563500000|2020-10-01 14:45:00|3809.8|3807|3835.9|3833.1|3840.8|3838|3803.9|3801.1|6333
1601563800000|2020-10-01 14:50:00|3835.8|3833|3826.9|3824.1|3838.9|3836.1|3820.9|3818.1|4200
1601564100000|2020-10-01 14:55:00|3825.9|3823.1|3813|3810.2|3829.6|3826.8|3807|3804.2|5445
1601564400000|2020-10-01 15:00:00|3812.6|3809.8|3815.3|3812.5|3819.8|3817|3798|3795.2|6771
1601564700000|2020-10-01 15:05:00|3815|3812.2|3792|3789.2|3815|3812.2|3792|3789.2|4810
1601565000000|2020-10-01 15:10:00|3791.3|3788.5|3794|3791.2|3801|3798.2|3785.8|3783|3334
1601565300000|2020-10-01 15:15:00|3793.3|3790.5|3786|3783.2|3796|3793.2|3778.8|3776|5074
1601565600000|2020-10-01 15:20:00|3786.3|3783.5|3787|3784.2|3797.6|3794.8|3784|3781.2|4888
1601565900000|2020-10-01 15:25:00|3787.6|3784.8|3807|3804.2|3808|3805.2|3784|3781.2|4696
1601566200000|2020-10-01 15:30:00|3806.8|3804|3791.9|3789.1|3808|3805.2|3785.4|3782.6|6277
1601566500000|2020-10-01 15:35:00|3792.4|3789.6|3792|3789.2|3794.4|3791.6|3784.4|3781.6|3257
1601566800000|2020-10-01 15:40:00|3792.2|3789.4|3793.4|3790.6|3794.4|3791.6|3775|3772.2|4184
1601567100000|2020-10-01 15:45:00|3793.6|3790.8|3799.2|3796.4|3804.2|3801.4|3789|3786.2|3315
1601567400000|2020-10-01 15:50:00|3800|3797.2|3827.8|3825|3828|3825.2|3795.6|3792.8|7354
1601567700000|2020-10-01 15:55:00|3827.5|3824.7|3831.8|3829|3833.8|3831|3822|3819.2|4017
1601568000000|2020-10-01 16:00:00|3831|3828.2|3826.8|3824|3833|3830.2|3818.4|3815.6|3648
1601568300000|2020-10-01 16:05:00|3826.2|3823.4|3832.8|3830|3841|3838.2|3826.2|3823.4|5440
1601568600000|2020-10-01 16:10:00|3831.8|3829|3826|3823.2|3832.8|3830|3824|3821.2|3608
1601568900000|2020-10-01 16:15:00|3825.4|3822.6|3822|3819.2|3829|3826.2|3815|3812.2|4490
1601569200000|2020-10-01 16:20:00|3822.3|3819.5|3813|3810.2|3830|3827.2|3812|3809.2|3443
1601569500000|2020-10-01 16:25:00|3814|3811.2|3831|3828.2|3832|3829.2|3813.7|3810.9|3011
1601569800000|2020-10-01 16:30:00|3830.4|3827.6|3835.6|3832.8|3835.8|3833|3821|3818.2|7319
1601570100000|2020-10-01 16:35:00|3835.8|3833|3837|3834.2|3840|3837.2|3832.8|3830|3251
1601570400000|2020-10-01 16:40:00|3837.6|3834.8|3834|3831.2|3843|3840.2|3833|3830.2|3186
1601570700000|2020-10-01 16:45:00|3833.8|3831|3841|3838.2|3842.8|3840|3832|3829.2|3040
1601571000000|2020-10-01 16:50:00|3841.6|3838.8|3837|3834.2|3844|3841.2|3835|3832.2|2151
1601571300000|2020-10-01 16:55:00|3836.8|3834|3839|3836.2|3842.8|3840|3825.2|3822.4|3276
1601571600000|2020-10-01 17:00:00|3838.8|3836|3839.7|3836.9|3841|3838.2|3831|3828.2|2759
1601571900000|2020-10-01 17:05:00|3839.9|3837.1|3833.9|3831.1|3840.9|3838.1|3830.2|3827.4|2120
1601572200000|2020-10-01 17:10:00|3833.7|3830.9|3866.7|3863.9|3867|3864.2|3833.7|3830.9|5912
1601572500000|2020-10-01 17:15:00|3866.5|3863.7|3865.1|3862.3|3876.1|3873.3|3864.1|3861.3|5050
1601572800000|2020-10-01 17:20:00|3864.9|3862.1|3870.9|3868.1|3872.1|3869.3|3862.1|3859.3|2398
1601573100000|2020-10-01 17:25:00|3870.6|3867.8|3875.9|3873.1|3876.7|3873.9|3868.6|3865.8|1874
1601573400000|2020-10-01 17:30:00|3876.2|3873.4|3880.1|3877.3|3882.7|3879.9|3870.9|3868.1|3576
1601573700000|2020-10-01 17:35:00|3879.9|3877.1|3882.7|3879.9|3885.9|3883.1|3877.7|3874.9|2075
1601574000000|2020-10-01 17:40:00|3882.9|3880.1|3881.7|3878.9|3886.1|3883.3|3879.7|3876.9|1620
1601574300000|2020-10-01 17:45:00|3881.9|3879.1|3884.4|3881.6|3888.1|3885.3|3876.7|3873.9|1839
1601574600000|2020-10-01 17:50:00|3884.1|3881.3|3884.1|3881.3|3888.1|3885.3|3877.1|3874.3|2023
1601574900000|2020-10-01 17:55:00|3883.9|3881.1|3861.1|3858.3|3883.9|3881.1|3860.1|3857.3|3705
1601575200000|2020-10-01 18:00:00|3861.7|3858.9|3866.9|3864.1|3873.1|3870.3|3861.1|3858.3|4803
1601575500000|2020-10-01 18:05:00|3866.7|3863.9|3855.9|3853.1|3869.1|3866.3|3854.1|3851.3|3616
1601575800000|2020-10-01 18:10:00|3855.1|3852.3|3857.9|3855.1|3858.1|3855.3|3848.9|3846.1|3304
1601576100000|2020-10-01 18:15:00|3857.1|3854.3|3876.6|3873.8|3878.1|3875.3|3847.1|3844.3|5130
1601576400000|2020-10-01 18:20:00|3876.3|3873.5|3871.1|3868.3|3880.1|3877.3|3865.9|3863.1|4201
1601576700000|2020-10-01 18:25:00|3870.9|3868.1|3882.7|3879.9|3893.8|3891|3854.5|3851.7|19244
1601577000000|2020-10-01 18:30:00|3883.9|3881.1|3885.7|3882.9|3891.1|3888.3|3881.1|3878.3|3869
1601577300000|2020-10-01 18:35:00|3885.1|3882.3|3886.8|3884|3888.1|3885.3|3883.9|3881.1|2820
1601577600000|2020-10-01 18:40:00|3886.5|3883.7|3889.1|3886.3|3889.1|3886.3|3885.1|3882.3|2223
1601577900000|2020-10-01 18:45:00|3888.9|3886.1|3885.9|3883.1|3889.1|3886.3|3881.1|3878.3|837
1601578200000|2020-10-01 18:50:00|3886.1|3883.3|3888.1|3885.3|3889.7|3886.9|3883.9|3881.1|554
1601578500000|2020-10-01 18:55:00|3887.9|3885.1|3887.4|3884.6|3892.1|3889.3|3886.4|3883.6|653
1601578800000|2020-10-01 19:00:00|3887.1|3884.3|3886.1|3883.3|3889.9|3887.1|3885.1|3882.3|515
1601579100000|2020-10-01 19:05:00|3885.9|3883.1|3879.1|3876.3|3888.1|3885.3|3878.1|3875.3|843
1601579400000|2020-10-01 19:10:00|3879.7|3876.9|3874.9|3872.1|3880.1|3877.3|3873.7|3870.9|596
1601579700000|2020-10-01 19:15:00|3875.1|3872.3|3875.1|3872.3|3877.3|3874.5|3872.7|3869.9|1409
1601580000000|2020-10-01 19:20:00|3874.5|3871.7|3867.3|3864.5|3877.5|3874.7|3867.3|3864.5|400
1601580300000|2020-10-01 19:25:00|3868.3|3865.5|3870.3|3867.5|3871.1|3868.3|3867.1|3864.3|447
1601580600000|2020-10-01 19:30:00|3870.1|3867.3|3870.3|3867.5|3871.1|3868.3|3867.1|3864.3|326
1601580900000|2020-10-01 19:35:00|3870.2|3867.4|3874.8|3872|3876.3|3873.5|3869.2|3866.4|636
1601581200000|2020-10-01 19:40:00|3875.2|3872.4|3877.4|3874.6|3878.4|3875.6|3874.5|3871.7|382
1601581500000|2020-10-01 19:45:00|3876.5|3873.7|3880.4|3877.6|3880.4|3877.6|3875.2|3872.4|473
1601581800000|2020-10-01 19:50:00|3880.7|3877.9|3880.4|3877.6|3886.5|3883.7|3879.4|3876.6|633
1601582100000|2020-10-01 19:55:00|3880.2|3877.4|3880.2|3877.4|3881.4|3878.6|3877.2|3874.4|655
1601582400000|2020-10-01 20:00:00|3879.6|3876.8|3878.2|3875.4|3880.9|3878.1|3877.2|3874.4|225
1601582700000|2020-10-01 20:05:00|3878.4|3875.6|3879.4|3876.6|3881.8|3879|3878.4|3875.6|219
1601583000000|2020-10-01 20:10:00|3879.9|3877.1|3875.4|3872.6|3880.2|3877.4|3875.4|3872.6|400
1601583300000|2020-10-01 20:15:00|3876.2|3873.4|3878.4|3875.6|3878.4|3875.6|3875.9|3873.1|227
1601583600000|2020-10-01 20:20:00|3879.2|3876.4|3878.4|3875.6|3879.4|3876.6|3878.2|3875.4|54
1601583900000|2020-10-01 20:25:00|3878.7|3875.9|3880.4|3877.6|3881.2|3878.4|3878.2|3875.4|89
1601584200000|2020-10-01 20:30:00|3879.4|3876.6|3877.2|3874.4|3879.4|3876.6|3875.2|3872.4|207
1601584500000|2020-10-01 20:35:00|3877.4|3874.6|3880.2|3877.4|3881.2|3878.4|3876.4|3873.6|130
1601584800000|2020-10-01 20:40:00|3880.4|3877.6|3881.2|3878.4|3881.2|3878.4|3880.2|3877.4|61
1601585100000|2020-10-01 20:45:00|3881.4|3878.6|3874.4|3871.6|3882.4|3879.6|3874.2|3871.4|424
1601585400000|2020-10-01 20:50:00|3875|3872.2|3875.9|3873.1|3880.6|3877.8|3875|3872.2|318
1601585700000|2020-10-01 20:55:00|3875.6|3872.8|3868.6|3865.8|3879.6|3876.8|3868.4|3865.6|668
1601589600000|2020-10-01 22:00:00|3871.6|3868.8|3872.5|3869.7|3878|3875.2|3871|3868.2|420
1601589900000|2020-10-01 22:05:00|3873.5|3870.7|3869.5|3866.7|3873.5|3870.7|3868.5|3865.7|124
1601590200000|2020-10-01 22:10:00|3870.1|3867.3|3871.5|3868.7|3872.5|3869.7|3869.5|3866.7|109
1601590500000|2020-10-01 22:15:00|3871.8|3869|3873.5|3870.7|3873.8|3871|3871.5|3868.7|60
1601590800000|2020-10-01 22:20:00|3872.5|3869.7|3874|3871.2|3874.1|3871.3|3871.5|3868.7|82
1601591100000|2020-10-01 22:25:00|3874.3|3871.5|3870.5|3867.7|3874.5|3871.7|3868.3|3865.5|153
1601591400000|2020-10-01 22:30:00|3870.3|3867.5|3870.5|3867.7|3873.5|3870.7|3867.5|3864.7|175
1601591700000|2020-10-01 22:35:00|3870.2|3867.4|3871.5|3868.7|3872.5|3869.7|3868.5|3865.7|79
1601592000000|2020-10-01 22:40:00|3871.3|3868.5|3873.3|3870.5|3873.3|3870.5|3870.5|3867.7|26
1601592300000|2020-10-01 22:45:00|3872.5|3869.7|3873.3|3870.5|3873.3|3870.5|3872.5|3869.7|23
1601592600000|2020-10-01 22:50:00|3872.8|3870|3872.5|3869.7|3873.3|3870.5|3871.5|3868.7|42
1601592900000|2020-10-01 22:55:00|3872.8|3870|3871.5|3868.7|3873.3|3870.5|3871.5|3868.7|40
1601593200000|2020-10-01 23:00:00|3873.5|3870.7|3870.3|3867.5|3873.5|3870.7|3869.5|3866.7|127
1601593500000|2020-10-01 23:05:00|3869.6|3866.8|3865.5|3862.7|3869.6|3866.8|3864.5|3861.7|168
1601593800000|2020-10-01 23:10:00|3866.1|3863.3|3863.5|3860.7|3866.3|3863.5|3861.5|3858.7|241
1601594100000|2020-10-01 23:15:00|3862.8|3860|3864.5|3861.7|3864.5|3861.7|3862.5|3859.7|58
1601594400000|2020-10-01 23:20:00|3864.8|3862|3861.5|3858.7|3864.8|3862|3860.5|3857.7|116
1601594700000|2020-10-01 23:25:00|3862.1|3859.3|3861.5|3858.7|3863.5|3860.7|3859.5|3856.7|121
1601595000000|2020-10-01 23:30:00|3861.8|3859|3863.3|3860.5|3863.3|3860.5|3860.5|3857.7|67
1601595300000|2020-10-01 23:35:00|3862.8|3860|3862.8|3860|3863.3|3860.5|3861.7|3858.9|34
1601595600000|2020-10-01 23:40:00|3862.5|3859.7|3862.5|3859.7|3863.3|3860.5|3862.3|3859.5|30
1601595900000|2020-10-01 23:45:00|3862.3|3859.5|3860.5|3857.7|3862.8|3860|3860.5|3857.7|102
1601596200000|2020-10-01 23:50:00|3860.3|3857.5|3860.3|3857.5|3861.5|3858.7|3859.5|3856.7|67
1601596500000|2020-10-01 23:55:00|3860|3857.2|3862.5|3859.7|3862.5|3859.7|3858.7|3855.9|129
1601596800000|2020-10-02 00:00:00|3861.9|3859.1|3867.5|3864.7|3871.5|3868.7|3859.5|3856.7|624
1601597100000|2020-10-02 00:05:00|3867.3|3864.5|3852.5|3849.7|3869.7|3866.9|3851.5|3848.7|757
1601597400000|2020-10-02 00:10:00|3852.3|3849.5|3853.5|3850.7|3856.5|3853.7|3847|3844.2|520
1601597700000|2020-10-02 00:15:00|3854.2|3851.4|3853.6|3850.8|3859.5|3856.7|3849.6|3846.8|294
1601598000000|2020-10-02 00:20:00|3853.3|3850.5|3852.6|3849.8|3854.6|3851.8|3850.6|3847.8|129
1601598300000|2020-10-02 00:25:00|3852.3|3849.5|3856.6|3853.8|3856.6|3853.8|3851.6|3848.8|98
1601598600000|2020-10-02 00:30:00|3855.6|3852.8|3845.6|3842.8|3855.6|3852.8|3845.6|3842.8|241
1601598900000|2020-10-02 00:35:00|3845.8|3843|3845.8|3843|3846.6|3843.8|3842.3|3839.5|248
1601599200000|2020-10-02 00:40:00|3845.2|3842.4|3839.8|3837|3846.6|3843.8|3837.6|3834.8|401
1601599500000|2020-10-02 00:45:00|3840.1|3837.3|3844.6|3841.8|3845.6|3842.8|3839.6|3836.8|348
1601599800000|2020-10-02 00:50:00|3844.8|3842|3849.8|3847|3850.8|3848|3844.8|3842|336
1601600100000|2020-10-02 00:55:00|3849.5|3846.7|3846.3|3843.5|3850.8|3848|3845.3|3842.5|202
1601600400000|2020-10-02 01:00:00|3846.6|3843.8|3851.8|3849|3852.6|3849.8|3845.6|3842.8|204
1601600700000|2020-10-02 01:05:00|3851.3|3848.5|3852.3|3849.5|3852.8|3850|3848.8|3846|149
1601601000000|2020-10-02 01:10:00|3851.8|3849|3847.8|3845|3851.8|3849|3847.8|3845|130
1601601300000|2020-10-02 01:15:00|3848.6|3845.8|3849.6|3846.8|3853.4|3850.6|3848.3|3845.5|152
1601601600000|2020-10-02 01:20:00|3848.6|3845.8|3848.6|3845.8|3848.6|3845.8|3845.6|3842.8|169
1601601900000|2020-10-02 01:25:00|3847.6|3844.8|3850.6|3847.8|3851.8|3849|3847.6|3844.8|131
1601602200000|2020-10-02 01:30:00|3851.6|3848.8|3851.6|3848.8|3853.8|3851|3850.6|3847.8|116
1601602500000|2020-10-02 01:35:00|3851.3|3848.5|3849.6|3846.8|3851.6|3848.8|3848.9|3846.1|76
1601602800000|2020-10-02 01:40:00|3849|3846.2|3846.6|3843.8|3849.3|3846.5|3846.4|3843.6|165
1601603100000|2020-10-02 01:45:00|3847.1|3844.3|3844.6|3841.8|3847.1|3844.3|3843.4|3840.6|186
1601603400000|2020-10-02 01:50:00|3844.8|3842|3844.9|3842.1|3845.8|3843|3842.6|3839.8|173
1601603700000|2020-10-02 01:55:00|3844.6|3841.8|3843.6|3840.8|3845.6|3842.8|3838.6|3835.8|196
1601604000000|2020-10-02 02:00:00|3843|3840.2|3840.6|3837.8|3844.3|3841.5|3840.3|3837.5|149
1601604300000|2020-10-02 02:05:00|3840.8|3838|3836.8|3834|3841.8|3839|3836.8|3834|245
1601604600000|2020-10-02 02:10:00|3837.4|3834.6|3839.6|3836.8|3839.8|3837|3834.8|3832|385
1601604900000|2020-10-02 02:15:00|3839.8|3837|3841.6|3838.8|3842.6|3839.8|3838.8|3836|136
1601605200000|2020-10-02 02:20:00|3841.3|3838.5|3840.6|3837.8|3841.8|3839|3840.3|3837.5|80
1601605500000|2020-10-02 02:25:00|3840|3837.2|3835.8|3833|3841.8|3839|3834.8|3832|485
1601605800000|2020-10-02 02:30:00|3835.6|3832.8|3837.9|3835.1|3838.8|3836|3834.8|3832|228
1601606100000|2020-10-02 02:35:00|3836.9|3834.1|3834.7|3831.9|3837.9|3835.1|3826.9|3824.1|804
1601606400000|2020-10-02 02:40:00|3834.4|3831.6|3828.9|3826.1|3834.9|3832.1|3828.7|3825.9|173
1601606700000|2020-10-02 02:45:00|3829.2|3826.4|3821.7|3818.9|3831.9|3829.1|3820.9|3818.1|714
1601607000000|2020-10-02 02:50:00|3821.4|3818.6|3819.9|3817.1|3822.9|3820.1|3816.9|3814.1|372
1601607300000|2020-10-02 02:55:00|3819.7|3816.9|3824.9|3822.1|3827.7|3824.9|3818.7|3815.9|273
1601607600000|2020-10-02 03:00:00|3823.9|3821.1|3826.7|3823.9|3826.9|3824.1|3823.9|3821.1|191
1601607900000|2020-10-02 03:05:00|3826.1|3823.3|3827.9|3825.1|3827.9|3825.1|3824.9|3822.1|154
1601608200000|2020-10-02 03:10:00|3828.5|3825.7|3828.7|3825.9|3830.5|3827.7|3827.7|3824.9|138
1601608500000|2020-10-02 03:15:00|3828.9|3826.1|3834.9|3832.1|3835.9|3833.1|3828.7|3825.9|355
1601608800000|2020-10-02 03:20:00|3835.1|3832.3|3836.7|3833.9|3838.9|3836.1|3834.9|3832.1|243
1601609100000|2020-10-02 03:25:00|3836.4|3833.6|3837.9|3835.1|3839.2|3836.4|3836.4|3833.6|110
1601609400000|2020-10-02 03:30:00|3838.5|3835.7|3835.9|3833.1|3842.7|3839.9|3833.3|3830.5|459
1601609700000|2020-10-02 03:35:00|3836.5|3833.7|3838.9|3836.1|3839.9|3837.1|3836.5|3833.7|138
1601610000000|2020-10-02 03:40:00|3838.7|3835.9|3836.7|3833.9|3839.9|3837.1|3835.9|3833.1|112
1601610300000|2020-10-02 03:45:00|3836.9|3834.1|3838.7|3835.9|3838.9|3836.1|3835.9|3833.1|43
1601610600000|2020-10-02 03:50:00|3838.9|3836.1|3843.9|3841.1|3844.9|3842.1|3838.7|3835.9|191
1601610900000|2020-10-02 03:55:00|3843.3|3840.5|3843.7|3840.9|3845.9|3843.1|3842.9|3840.1|147
1601611200000|2020-10-02 04:00:00|3843.9|3841.1|3843.7|3840.9|3844.7|3841.9|3842.7|3839.9|86
1601611500000|2020-10-02 04:05:00|3843.9|3841.1|3846.7|3843.9|3846.9|3844.1|3843.7|3840.9|70
1601611800000|2020-10-02 04:10:00|3846.4|3843.6|3845.7|3842.9|3846.7|3843.9|3843.9|3841.1|96
1601612100000|2020-10-02 04:15:00|3844.7|3841.9|3849.7|3846.9|3849.7|3846.9|3844.7|3841.9|133
1601612400000|2020-10-02 04:20:00|3849.9|3847.1|3846.7|3843.9|3849.9|3847.1|3846.7|3843.9|74
1601612700000|2020-10-02 04:25:00|3846.1|3843.3|3844.7|3841.9|3846.7|3843.9|3842.4|3839.6|150
1601613000000|2020-10-02 04:30:00|3845|3842.2|3849.7|3846.9|3850|3847.2|3843.9|3841.1|274
1601613300000|2020-10-02 04:35:00|3849.1|3846.3|3847.7|3844.9|3849.7|3846.9|3845.7|3842.9|80
1601613600000|2020-10-02 04:40:00|3848|3845.2|3848.2|3845.4|3848.7|3845.9|3846.7|3843.9|78
1601613900000|2020-10-02 04:45:00|3848.5|3845.7|3852.8|3850|3854.7|3851.9|3847.7|3844.9|482
1601614200000|2020-10-02 04:50:00|3851.8|3849|3841.8|3839|3853.8|3851|3840.8|3838|397
1601614500000|2020-10-02 04:55:00|3842|3839.2|3829.8|3827|3843.2|3840.4|3825.5|3822.7|1220
1601614800000|2020-10-02 05:00:00|3829.2|3826.4|3815.5|3812.7|3829.8|3827|3809|3806.2|2244
1601615100000|2020-10-02 05:05:00|3815.3|3812.5|3805.8|3803|3815.8|3813|3799.8|3797|1623
1601615400000|2020-10-02 05:10:00|3805.6|3802.8|3807.5|3804.7|3816.8|3814|3801.8|3799|1306
1601615700000|2020-10-02 05:15:00|3807.2|3804.4|3798.5|3795.7|3809.8|3807|3798.5|3795.7|643
1601616000000|2020-10-02 05:20:00|3798.8|3796|3789.5|3786.7|3799.8|3797|3787.8|3785|1528
1601616300000|2020-10-02 05:25:00|3789.8|3787|3790.8|3788|3792.8|3790|3787.8|3785|703
1601616600000|2020-10-02 05:30:00|3791|3788.2|3783.8|3781|3791.8|3789|3783|3780.2|1070
1601616900000|2020-10-02 05:35:00|3784|3781.2|3780|3777.2|3784.8|3782|3776|3773.2|1253
1601617200000|2020-10-02 05:40:00|3779.8|3777|3776|3773.2|3783.5|3780.7|3771|3768.2|1429
1601617500000|2020-10-02 05:45:00|3776.8|3774|3770.8|3768|3777.8|3775|3770.5|3767.7|917
1601617800000|2020-10-02 05:50:00|3771|3768.2|3752.8|3750|3771.8|3769|3742.4|3739.6|2896
1601618100000|2020-10-02 05:55:00|3753.6|3750.8|3741.8|3739|3754.6|3751.8|3736.2|3733.4|1261
1601618400000|2020-10-02 06:00:00|3742.1|3739.3|3739.8|3737|3750.8|3748|3737.5|3734.7|1300
1601618700000|2020-10-02 06:05:00|3740.1|3737.3|3747.8|3745|3748|3745.2|3735.8|3733|874
1601619000000|2020-10-02 06:10:00|3747.6|3744.8|3745.8|3743|3749.3|3746.5|3744|3741.2|905
1601619300000|2020-10-02 06:15:00|3746.6|3743.8|3747.6|3744.8|3750.4|3747.6|3743.8|3741|834
1601619600000|2020-10-02 06:20:00|3747.1|3744.3|3776.8|3774|3780.6|3777.8|3746.6|3743.8|2468
1601619900000|2020-10-02 06:25:00|3777.5|3774.7|3776.8|3774|3782.8|3780|3767.6|3764.8|1549
1601620200000|2020-10-02 06:30:00|3777.6|3774.8|3772.8|3770|3780.8|3778|3771.8|3769|811
1601620500000|2020-10-02 06:35:00|3772.6|3769.8|3768.8|3766|3774.8|3772|3764|3761.2|1016
1601620800000|2020-10-02 06:40:00|3768.5|3765.7|3761.8|3759|3769.6|3766.8|3756.8|3754|656
1601621100000|2020-10-02 06:45:00|3762.4|3759.6|3751.8|3749|3763.6|3760.8|3750.8|3748|1122
1601621400000|2020-10-02 06:50:00|3752.6|3749.8|3763.8|3761|3763.8|3761|3752|3749.2|547
1601621700000|2020-10-02 06:55:00|3764.6|3761.8|3776.8|3774|3776.8|3774|3763.8|3761|992
1601622000000|2020-10-02 07:00:00|3776.5|3773.7|3774.8|3772|3778.8|3776|3765.8|3763|1023
1601622300000|2020-10-02 07:05:00|3774.6|3771.8|3776.7|3773.9|3780.9|3778.1|3771.9|3769.1|980
1601622600000|2020-10-02 07:10:00|3776.9|3774.1|3778.1|3775.3|3782.1|3779.3|3772.9|3770.1|799
1601622900000|2020-10-02 07:15:00|3778.7|3775.9|3790.9|3788.1|3791.7|3788.9|3772.9|3770.1|1551
1601623200000|2020-10-02 07:20:00|3791.5|3788.7|3789.9|3787.1|3795.2|3792.4|3786.9|3784.1|824
1601623500000|2020-10-02 07:25:00|3790.5|3787.7|3792.9|3790.1|3795.5|3792.7|3789.7|3786.9|433
1601623800000|2020-10-02 07:30:00|3793.5|3790.7|3795.9|3793.1|3796.9|3794.1|3788.3|3785.5|722
1601624100000|2020-10-02 07:35:00|3796.5|3793.7|3784.1|3781.3|3796.9|3794.1|3782.9|3780.1|852
1601624400000|2020-10-02 07:40:00|3783.9|3781.1|3787.9|3785.1|3788.9|3786.1|3775.9|3773.1|844
1601624700000|2020-10-02 07:45:00|3787.1|3784.3|3766.9|3764.1|3787.1|3784.3|3765.9|3763.1|1313
1601625000000|2020-10-02 07:50:00|3766.6|3763.8|3766.9|3764.1|3769.9|3767.1|3761.7|3758.9|778
1601625300000|2020-10-02 07:55:00|3767.5|3764.7|3770.9|3768.1|3771.9|3769.1|3764.7|3761.9|701
1601625600000|2020-10-02 08:00:00|3770.4|3767.6|3781.9|3779.1|3783.7|3780.9|3767.9|3765.1|1080
1601625900000|2020-10-02 08:05:00|3782.1|3779.3|3771.9|3769.1|3786.1|3783.3|3771.1|3768.3|688
1601626200000|2020-10-02 08:10:00|3771.1|3768.3|3770.9|3768.1|3772.9|3770.1|3765.9|3763.1|793
1601626500000|2020-10-02 08:15:00|3770.3|3767.5|3773.9|3771.1|3773.9|3771.1|3768.9|3766.1|429
1601626800000|2020-10-02 08:20:00|3774.1|3771.3|3779.9|3777.1|3782.9|3780.1|3770.9|3768.1|625
1601627100000|2020-10-02 08:25:00|3780.1|3777.3|3769.9|3767.1|3788.1|3785.3|3768.9|3766.1|1175
1601627400000|2020-10-02 08:30:00|3769.3|3766.5|3776.9|3774.1|3779.9|3777.1|3765.1|3762.3|1043
1601627700000|2020-10-02 08:35:00|3777.5|3774.7|3766.9|3764.1|3780.9|3778.1|3766.9|3764.1|586
1601628000000|2020-10-02 08:40:00|3766.3|3763.5|3767.9|3765.1|3768.9|3766.1|3759.9|3757.1|1038
1601628300000|2020-10-02 08:45:00|3768.5|3765.7|3766.7|3763.9|3768.9|3766.1|3761.1|3758.3|696
1601628600000|2020-10-02 08:50:00|3766.1|3763.3|3768.9|3766.1|3769.7|3766.9|3764.7|3761.9|325
1601628900000|2020-10-02 08:55:00|3769.5|3766.7|3766.9|3764.1|3769.7|3766.9|3763.7|3760.9|647
1601629200000|2020-10-02 09:00:00|3766.6|3763.8|3771.9|3769.1|3772.7|3769.9|3757.9|3755.1|1016
1601629500000|2020-10-02 09:05:00|3771.7|3768.9|3776.7|3773.9|3782.9|3780.1|3769.7|3766.9|969
1601629800000|2020-10-02 09:10:00|3776.4|3773.6|3768.9|3766.1|3776.7|3773.9|3764.9|3762.1|711
1601630100000|2020-10-02 09:15:00|3769.2|3766.4|3754.9|3752.1|3769.9|3767.1|3754.2|3751.4|1016
1601630400000|2020-10-02 09:20:00|3755.7|3752.9|3752.7|3749.9|3767.9|3765.1|3752.5|3749.7|2212
1601630700000|2020-10-02 09:25:00|3753|3750.2|3753|3750.2|3758.7|3755.9|3750.2|3747.4|1495
1601631000000|2020-10-02 09:30:00|3752.4|3749.6|3755|3752.2|3760.8|3758|3751.2|3748.4|910
1601631300000|2020-10-02 09:35:00|3754.8|3752|3753|3750.2|3757.8|3755|3751.4|3748.6|509
1601631600000|2020-10-02 09:40:00|3753.8|3751|3716|3713.2|3755|3752.2|3706.2|3703.4|5798
1601631900000|2020-10-02 09:45:00|3715.4|3712.6|3730|3727.2|3735|3732.2|3709|3706.2|2644
1601632200000|2020-10-02 09:50:00|3729.4|3726.6|3738|3735.2|3739.2|3736.4|3728.7|3725.9|1015
1601632500000|2020-10-02 09:55:00|3737.8|3735|3725|3722.2|3738|3735.2|3723|3720.2|1046
1601632800000|2020-10-02 10:00:00|3724.4|3721.6|3727.8|3725|3730|3727.2|3715.2|3712.4|1120
1601633100000|2020-10-02 10:05:00|3728|3725.2|3721.2|3718.4|3728|3725.2|3720|3717.2|747
1601633400000|2020-10-02 10:10:00|3721.5|3718.7|3712|3709.2|3722.2|3719.4|3711.2|3708.4|878
1601633700000|2020-10-02 10:15:00|3712.2|3709.4|3702.7|3699.9|3712.2|3709.4|3697.2|3694.4|2287
1601634000000|2020-10-02 10:20:00|3703|3700.2|3701.8|3699|3703.8|3701|3694|3691.2|1468
1601634300000|2020-10-02 10:25:00|3701.2|3698.4|3714.2|3711.4|3715|3712.2|3701.2|3698.4|1427
1601634600000|2020-10-02 10:30:00|3714.5|3711.7|3717|3714.2|3719|3716.2|3707.2|3704.4|2044
1601634900000|2020-10-02 10:35:00|3716.4|3713.6|3725.2|3722.4|3726|3723.2|3710.2|3707.4|1744
1601635200000|2020-10-02 10:40:00|3725|3722.2|3729|3726.2|3730.2|3727.4|3720.2|3717.4|865
1601635500000|2020-10-02 10:45:00|3728.2|3725.4|3721.2|3718.4|3731|3728.2|3719|3716.2|793
1601635800000|2020-10-02 10:50:00|3721.7|3718.9|3727.2|3724.4|3732.2|3729.4|3721.7|3718.9|800
1601636100000|2020-10-02 10:55:00|3727.5|3724.7|3726.2|3723.4|3730|3727.2|3719.8|3717|498
1601636400000|2020-10-02 11:00:00|3726.8|3724|3728.2|3725.4|3730.2|3727.4|3720.2|3717.4|666
1601636700000|2020-10-02 11:05:00|3728|3725.2|3714.2|3711.4|3728.7|3725.9|3713.2|3710.4|809
1601637000000|2020-10-02 11:10:00|3714.5|3711.7|3723.2|3720.4|3728|3725.2|3714|3711.2|629
1601637300000|2020-10-02 11:15:00|3723.8|3721|3730.8|3728|3732|3729.2|3723.8|3721|657
1601637600000|2020-10-02 11:20:00|3731.2|3728.4|3724|3721.2|3735.2|3732.4|3723.2|3720.4|1030
1601637900000|2020-10-02 11:25:00|3724.2|3721.4|3735|3732.2|3735|3732.2|3718.2|3715.4|1012
1601638200000|2020-10-02 11:30:00|3734.5|3731.7|3743.3|3740.5|3753|3750.2|3732.2|3729.4|2734
1601638500000|2020-10-02 11:35:00|3743.8|3741|3755.8|3753|3756.3|3753.5|3741|3738.2|1399
1601638800000|2020-10-02 11:40:00|3755.6|3752.8|3753.1|3750.3|3759.1|3756.3|3750.3|3747.5|1026
1601639100000|2020-10-02 11:45:00|3752.3|3749.5|3753.1|3750.3|3756.1|3753.3|3745.3|3742.5|1020
1601639400000|2020-10-02 11:50:00|3752.6|3749.8|3743.9|3741.1|3755.1|3752.3|3743.9|3741.1|773
1601639700000|2020-10-02 11:55:00|3743.3|3740.5|3729.1|3726.3|3743.3|3740.5|3729.1|3726.3|1762
1601640000000|2020-10-02 12:00:00|3728.3|3725.5|3739.1|3736.3|3744.3|3741.5|3724.3|3721.5|2049
1601640300000|2020-10-02 12:05:00|3738.3|3735.5|3747.1|3744.3|3748.3|3745.5|3736.1|3733.3|903
1601640600000|2020-10-02 12:10:00|3746.1|3743.3|3758.1|3755.3|3764.4|3761.6|3744.9|3742.1|1886
1601640900000|2020-10-02 12:15:00|3758.3|3755.5|3757.9|3755.1|3762.9|3760.1|3752.4|3749.6|1833
1601641200000|2020-10-02 12:20:00|3757.1|3754.3|3748.3|3745.5|3757.9|3755.1|3746.1|3743.3|915
1601641500000|2020-10-02 12:25:00|3748.9|3746.1|3745.1|3742.3|3749.3|3746.5|3743.1|3740.3|744
1601641800000|2020-10-02 12:30:00|3744.8|3742|3747.1|3744.3|3752.3|3749.5|3735.4|3732.6|2152
1601642100000|2020-10-02 12:35:00|3746.8|3744|3743.3|3740.5|3748.9|3746.1|3738.1|3735.3|1350
1601642400000|2020-10-02 12:40:00|3743.1|3740.3|3730.1|3727.3|3745.9|3743.1|3729.8|3727|1729
1601642700000|2020-10-02 12:45:00|3729.5|3726.7|3717.6|3714.8|3731.1|3728.3|3715.1|3712.3|2456
1601643000000|2020-10-02 12:50:00|3717.9|3715.1|3711.3|3708.5|3718.9|3716.1|3705.3|3702.5|2841
1601643300000|2020-10-02 12:55:00|3711.9|3709.1|3713.1|3710.3|3716.1|3713.3|3706.1|3703.3|1952
1601643600000|2020-10-02 13:00:00|3712.8|3710|3700.5|3697.7|3713.3|3710.5|3677.5|3674.7|14945
1601643900000|2020-10-02 13:05:00|3699.9|3697.1|3705.3|3702.5|3705.9|3703.1|3692.5|3689.7|4230
1601644200000|2020-10-02 13:10:00|3704.7|3701.9|3695.1|3692.3|3704.7|3701.9|3684.3|3681.5|3533
1601644500000|2020-10-02 13:15:00|3694.3|3691.5|3699.3|3696.5|3706.1|3703.3|3689.1|3686.3|2668
1601644800000|2020-10-02 13:20:00|3698.3|3695.5|3688.1|3685.3|3699.3|3696.5|3681.3|3678.5|2558
1601645100000|2020-10-02 13:25:00|3688.3|3685.5|3698.7|3695.9|3699.7|3696.9|3682.8|3680|6220
1601645400000|2020-10-02 13:30:00|3699.5|3696.7|3683.1|3680.3|3699.5|3696.7|3676.9|3674.1|5147
1601645700000|2020-10-02 13:35:00|3682.9|3680.1|3735.9|3733.1|3739.7|3736.9|3682.1|3679.3|9337
1601646000000|2020-10-02 13:40:00|3736.2|3733.4|3749.7|3746.9|3755.5|3752.7|3731.9|3729.1|283618
1601646300000|2020-10-02 13:45:00|3749.1|3746.3|3742.7|3739.9|3751.7|3748.9|3736.7|3733.9|4062
1601646600000|2020-10-02 13:50:00|3742.9|3740.1|3723.7|3720.9|3744.7|3741.9|3717.4|3714.6|3034
1601646900000|2020-10-02 13:55:00|3723.1|3720.3|3730.2|3727.4|3732.2|3729.4|3716.9|3714.1|2212
1601647200000|2020-10-02 14:00:00|3729.9|3727.1|3720.7|3717.9|3730.7|3727.9|3716.9|3714.1|2869
1601647500000|2020-10-02 14:05:00|3720.4|3717.6|3744|3741.2|3744.7|3741.9|3717.9|3715.1|2997
1601647800000|2020-10-02 14:10:00|3743.7|3740.9|3746.7|3743.9|3752|3749.2|3734|3731.2|3420
1601648100000|2020-10-02 14:15:00|3747.3|3744.5|3752|3749.2|3752.8|3750|3736.7|3733.9|2097
1601648400000|2020-10-02 14:20:00|3751.8|3749|3746.5|3743.7|3757.8|3755|3746|3743.2|2550
1601648700000|2020-10-02 14:25:00|3747.1|3744.3|3759.8|3757|3766|3763.2|3742.3|3739.5|3209
1601649000000|2020-10-02 14:30:00|3760.3|3757.5|3770.8|3768|3773.8|3771|3752.6|3749.8|2442
1601649300000|2020-10-02 14:35:00|3770.6|3767.8|3755.8|3753|3772.6|3769.8|3755.6|3752.8|3102
1601649600000|2020-10-02 14:40:00|3755.6|3752.8|3737.6|3734.8|3763.8|3761|3736|3733.2|3136
1601649900000|2020-10-02 14:45:00|3737|3734.2|3740|3737.2|3745.8|3743|3731.8|3729|2426
1601650200000|2020-10-02 14:50:00|3739.8|3737|3747.8|3745|3749.4|3746.6|3736.6|3733.8|1537
1601650500000|2020-10-02 14:55:00|3748.1|3745.3|3743.3|3740.5|3748.8|3746|3735|3732.2|2296
1601650800000|2020-10-02 15:00:00|3743|3740.2|3756|3753.2|3757|3754.2|3735|3732.2|2338
1601651100000|2020-10-02 15:05:00|3755.6|3752.8|3756|3753.2|3766|3763.2|3749.8|3747|2286
1601651400000|2020-10-02 15:10:00|3755.8|3753|3760|3757.2|3766|3763.2|3750.7|3747.9|1854
1601651700000|2020-10-02 15:15:00|3759.4|3756.6|3755.8|3753|3762|3759.2|3748.6|3745.8|2558
1601652000000|2020-10-02 15:20:00|3755.6|3752.8|3760.8|3758|3769.8|3767|3755|3752.2|3093
1601652300000|2020-10-02 15:25:00|3761|3758.2|3772|3769.2|3777|3774.2|3750|3747.2|4273
1601652600000|2020-10-02 15:30:00|3772.6|3769.8|3785.6|3782.8|3792|3789.2|3769|3766.2|4718
1601652900000|2020-10-02 15:35:00|3785|3782.2|3785|3782.2|3792.6|3789.8|3781.8|3779|3972
1601653200000|2020-10-02 15:40:00|3784.5|3781.7|3776.6|3773.8|3787.8|3785|3768|3765.2|2539
1601653500000|2020-10-02 15:45:00|3776|3773.2|3772.6|3769.8|3777.8|3775|3765.6|3762.8|2133
1601653800000|2020-10-02 15:50:00|3772.8|3770|3764|3761.2|3778.6|3775.8|3761.8|3759|2173
1601654100000|2020-10-02 15:55:00|3764.6|3761.8|3747.8|3745|3765|3762.2|3747.2|3744.4|2050
1601654400000|2020-10-02 16:00:00|3748|3745.2|3747|3744.2|3758|3755.2|3746|3743.2|2571
1601654700000|2020-10-02 16:05:00|3746.8|3744|3760|3757.2|3765|3762.2|3743|3740.2|1986
1601655000000|2020-10-02 16:10:00|3759.5|3756.7|3765.8|3763|3776.6|3773.8|3753|3750.2|3456
1601655300000|2020-10-02 16:15:00|3765.6|3762.8|3779.5|3776.7|3780.6|3777.8|3760|3757.2|2044
1601655600000|2020-10-02 16:20:00|3779.3|3776.5|3776|3773.2|3782.8|3780|3772.5|3769.7|1579
1601655900000|2020-10-02 16:25:00|3775.8|3773|3770.1|3767.3|3778.1|3775.3|3769.1|3766.3|1012
1601656200000|2020-10-02 16:30:00|3769.8|3767|3758.5|3755.7|3772.1|3769.3|3753.1|3750.3|4154
1601656500000|2020-10-02 16:35:00|3758.3|3755.5|3767.5|3764.7|3768.5|3765.7|3754.5|3751.7|1179
1601656800000|2020-10-02 16:40:00|3767.3|3764.5|3761.4|3758.6|3770.1|3767.3|3758.6|3755.8|2475
1601657100000|2020-10-02 16:45:00|3761.6|3758.8|3759.9|3757.1|3766.1|3763.3|3756.1|3753.3|1069
1601657400000|2020-10-02 16:50:00|3760.1|3757.3|3754.1|3751.3|3760.4|3757.6|3751.1|3748.3|887
1601657700000|2020-10-02 16:55:00|3754.4|3751.6|3746.1|3743.3|3755.1|3752.3|3745.9|3743.1|1091
1601658000000|2020-10-02 17:00:00|3745.9|3743.1|3756.1|3753.3|3762.1|3759.3|3745.9|3743.1|1259
1601658300000|2020-10-02 17:05:00|3755.5|3752.7|3748.3|3745.5|3755.5|3752.7|3742.5|3739.7|2233
1601658600000|2020-10-02 17:10:00|3748.1|3745.3|3746.1|3743.3|3758.1|3755.3|3745.1|3742.3|1372
1601658900000|2020-10-02 17:15:00|3746.3|3743.5|3735.3|3732.5|3749.1|3746.3|3731.3|3728.5|1592
1601659200000|2020-10-02 17:20:00|3735.1|3732.3|3746.3|3743.5|3747.3|3744.5|3722.8|3720|2527
1601659500000|2020-10-02 17:25:00|3746.1|3743.3|3748.9|3746.1|3754.7|3751.9|3741.3|3738.5|1866
1601659800000|2020-10-02 17:30:00|3749.5|3746.7|3729.3|3726.5|3753.7|3750.9|3727.3|3724.5|2606
1601660100000|2020-10-02 17:35:00|3729.5|3726.7|3738.3|3735.5|3739.3|3736.5|3726.3|3723.5|1318
1601660400000|2020-10-02 17:40:00|3738.5|3735.7|3725.1|3722.3|3739.1|3736.3|3724.5|3721.7|2086
1601660700000|2020-10-02 17:45:00|3724.5|3721.7|3720.3|3717.5|3729.1|3726.3|3715.5|3712.7|2077
1601661000000|2020-10-02 17:50:00|3720.6|3717.8|3724.3|3721.5|3727.1|3724.3|3714.5|3711.7|1529
1601661300000|2020-10-02 17:55:00|3723.5|3720.7|3716.3|3713.5|3730.1|3727.3|3716.3|3713.5|1944
1601661600000|2020-10-02 18:00:00|3716.1|3713.3|3722.3|3719.5|3725.3|3722.5|3715.1|3712.3|2087
1601661900000|2020-10-02 18:05:00|3721.8|3719|3733.1|3730.3|3734.3|3731.5|3721.1|3718.3|2707
1601662200000|2020-10-02 18:10:00|3733.3|3730.5|3731.3|3728.5|3740.5|3737.7|3729.3|3726.5|2032
1601662500000|2020-10-02 18:15:00|3731.1|3728.3|3727.3|3724.5|3733.1|3730.3|3720.3|3717.5|3070
1601662800000|2020-10-02 18:20:00|3727.6|3724.8|3729.3|3726.5|3736.1|3733.3|3723.3|3720.5|2850
1601663100000|2020-10-02 18:25:00|3729.6|3726.8|3718.6|3715.8|3734.1|3731.3|3714.1|3711.3|9104
1601663400000|2020-10-02 18:30:00|3718.1|3715.3|3704.9|3702.1|3719.1|3716.3|3704.6|3701.8|10090
1601663700000|2020-10-02 18:35:00|3705.7|3702.9|3701.6|3698.8|3706.1|3703.3|3695.4|3692.6|4204
1601664000000|2020-10-02 18:40:00|3701.3|3698.5|3704.6|3701.8|3708.4|3705.6|3700.6|3697.8|1576
1601664300000|2020-10-02 18:45:00|3704.4|3701.6|3704.4|3701.6|3709.2|3706.4|3701.6|3698.8|1467
1601664600000|2020-10-02 18:50:00|3704.2|3701.4|3700.6|3697.8|3704.6|3701.8|3700.6|3697.8|480
1601664900000|2020-10-02 18:55:00|3701.2|3698.4|3708.4|3705.6|3710.6|3707.8|3701.2|3698.4|1008
1601665200000|2020-10-02 19:00:00|3708.6|3705.8|3708.6|3705.8|3709.6|3706.8|3704.4|3701.6|487
1601665500000|2020-10-02 19:05:00|3708.4|3705.6|3708.2|3705.4|3709.2|3706.4|3705.6|3702.8|397
1601665800000|2020-10-02 19:10:00|3708.5|3705.7|3702.4|3699.6|3715.2|3712.4|3698.6|3695.8|1741
1601666100000|2020-10-02 19:15:00|3702.6|3699.8|3705.4|3702.6|3706.6|3703.8|3701.2|3698.4|313
1601666400000|2020-10-02 19:20:00|3704.8|3702|3708.4|3705.6|3709.2|3706.4|3703.2|3700.4|369
1601666700000|2020-10-02 19:25:00|3708.2|3705.4|3710.6|3707.8|3711.4|3708.6|3706.6|3703.8|301
1601667000000|2020-10-02 19:30:00|3711.2|3708.4|3715.4|3712.6|3716.6|3713.8|3710.6|3707.8|863
1601667300000|2020-10-02 19:35:00|3714.6|3711.8|3717.6|3714.8|3717.6|3714.8|3714.6|3711.8|319
1601667600000|2020-10-02 19:40:00|3717.4|3714.6|3718.6|3715.8|3718.6|3715.8|3714.6|3711.8|521
1601667900000|2020-10-02 19:45:00|3718.4|3715.6|3719.6|3716.8|3720.6|3717.8|3717.6|3714.8|542
1601668200000|2020-10-02 19:50:00|3719.9|3717.1|3714.6|3711.8|3720.6|3717.8|3714.6|3711.8|356
1601668500000|2020-10-02 19:55:00|3714|3711.2|3712.6|3709.8|3714.6|3711.8|3711.2|3708.4|641
1601668800000|2020-10-02 20:00:00|3712.4|3709.6|3711.2|3708.4|3714.2|3711.4|3709.9|3707.1|543
1601669100000|2020-10-02 20:05:00|3712.2|3709.4|3710.6|3707.8|3712.9|3710.1|3710.2|3707.4|106
1601669400000|2020-10-02 20:10:00|3711.2|3708.4|3712.4|3709.6|3713.6|3710.8|3708.4|3705.6|575
1601669700000|2020-10-02 20:15:00|3712.2|3709.4|3710.4|3707.6|3712.4|3709.6|3708.6|3705.8|119
1601670000000|2020-10-02 20:20:00|3710.1|3707.3|3709.4|3706.6|3713.2|3710.4|3707.6|3704.8|198
1601670300000|2020-10-02 20:25:00|3709.2|3706.4|3715.2|3712.4|3715.9|3713.1|3708.6|3705.8|230
1601670600000|2020-10-02 20:30:00|3714.7|3711.9|3713.2|3710.4|3717.4|3714.6|3712.7|3709.9|308
1601670900000|2020-10-02 20:35:00|3712.9|3710.1|3712.4|3709.6|3713.4|3710.6|3712.4|3709.6|151
1601671200000|2020-10-02 20:40:00|3712.7|3709.9|3716.9|3714.1|3716.9|3714.1|3711.9|3709.1|178
1601671500000|2020-10-02 20:45:00|3716.7|3713.9|3717.5|3714.7|3720.5|3717.7|3713.9|3711.1|515
1601671800000|2020-10-02 20:50:00|3717.7|3714.9|3720.5|3717.7|3721.5|3718.7|3715.5|3712.7|442
1601672100000|2020-10-02 20:55:00|3720.2|3717.4|3714.8|3704.8|3721.8|3718.7|3707.2|3700.8|439
1601848800000|2020-10-04 22:00:00|3722.6|3719.8|3727.6|3724.8|3740.4|3737.6|3717.6|3714.8|1205
1601849100000|2020-10-04 22:05:00|3728.6|3725.8|3733.6|3730.8|3736.1|3733.3|3726.9|3724.1|589
1601849400000|2020-10-04 22:10:00|3733.4|3730.6|3739.1|3736.3|3739.6|3736.8|3729.1|3726.3|976
1601849700000|2020-10-04 22:15:00|3739.6|3736.8|3733.6|3730.8|3740.6|3737.8|3731.6|3728.8|313
1601850000000|2020-10-04 22:20:00|3734.1|3731.3|3738.6|3735.8|3738.6|3735.8|3733.6|3730.8|206
1601850300000|2020-10-04 22:25:00|3738.1|3735.3|3735.6|3732.8|3738.1|3735.3|3734.6|3731.8|119
1601850600000|2020-10-04 22:30:00|3736.1|3733.3|3730.6|3727.8|3736.6|3733.8|3730.6|3727.8|200
1601850900000|2020-10-04 22:35:00|3730.9|3728.1|3731.6|3728.8|3734.6|3731.8|3728.6|3725.8|250
1601851200000|2020-10-04 22:40:00|3731.4|3728.6|3730.6|3727.8|3733.6|3730.8|3730.6|3727.8|80
1601851500000|2020-10-04 22:45:00|3731.4|3728.6|3735.6|3732.8|3735.6|3732.8|3730.9|3728.1|96
1601851800000|2020-10-04 22:50:00|3734.9|3732.1|3733.7|3730.9|3735.6|3732.8|3733.6|3730.8|111
1601852100000|2020-10-04 22:55:00|3733.4|3730.6|3733.4|3730.6|3734.7|3731.9|3732.7|3729.9|51
1601852400000|2020-10-04 23:00:00|3733.7|3730.9|3735.4|3732.6|3736.4|3733.6|3733.4|3730.6|100
1601852700000|2020-10-04 23:05:00|3734.9|3732.1|3734.4|3731.6|3735.4|3732.6|3733.4|3730.6|47
1601853000000|2020-10-04 23:10:00|3734.7|3731.9|3737.2|3734.4|3737.4|3734.6|3734.7|3731.9|1848
1601853300000|2020-10-04 23:15:00|3737.4|3734.6|3737.2|3734.4|3738.2|3735.4|3734.2|3731.4|255
1601853600000|2020-10-04 23:20:00|3737.4|3734.6|3736.2|3733.4|3739.2|3736.4|3736.2|3733.4|183
1601853900000|2020-10-04 23:25:00|3735.4|3732.6|3736.2|3733.4|3736.4|3733.6|3734.2|3731.4|47
1601854200000|2020-10-04 23:30:00|3735.9|3733.1|3733.2|3730.4|3736.2|3733.4|3731.9|3729.1|117
1601854500000|2020-10-04 23:35:00|3732.7|3729.9|3739.2|3736.4|3739.4|3736.6|3732.7|3729.9|216
1601854800000|2020-10-04 23:40:00|3739.4|3736.6|3740.2|3737.4|3740.4|3737.6|3738.2|3735.4|103
1601855100000|2020-10-04 23:45:00|3739.7|3736.9|3742.2|3739.4|3742.4|3739.6|3738.2|3735.4|166
1601855400000|2020-10-04 23:50:00|3742.4|3739.6|3744.4|3741.6|3745.4|3742.6|3742.2|3739.4|252
1601855700000|2020-10-04 23:55:00|3744.7|3741.9|3746.2|3743.4|3749.4|3746.6|3744.7|3741.9|444
1601856000000|2020-10-05 00:00:00|3746.4|3743.6|3766.5|3763.7|3766.7|3763.9|3742.9|3740.1|1358
1601856300000|2020-10-05 00:05:00|3766.2|3763.4|3769.2|3766.4|3772|3769.2|3763.2|3760.4|958
1601856600000|2020-10-05 00:10:00|3769.5|3766.7|3772.5|3769.7|3775|3772.2|3767.2|3764.4|663
1601856900000|2020-10-05 00:15:00|3773.2|3770.4|3777.2|3774.4|3778.5|3775.7|3771.2|3768.4|591
1601857200000|2020-10-05 00:20:00|3776.2|3773.4|3774.2|3771.4|3778.5|3775.7|3773.2|3770.4|423
1601857500000|2020-10-05 00:25:00|3773.5|3770.7|3772.2|3769.4|3776.2|3773.4|3772.2|3769.4|259
1601857800000|2020-10-05 00:30:00|3772|3769.2|3774.2|3771.4|3775.2|3772.4|3771.2|3768.4|374
1601858100000|2020-10-05 00:35:00|3773.7|3770.9|3779|3776.2|3780.2|3777.4|3773.2|3770.4|417
1601858400000|2020-10-05 00:40:00|3779.2|3776.4|3778|3775.2|3780.2|3777.4|3777.2|3774.4|335
1601858700000|2020-10-05 00:45:00|3777.5|3774.7|3776.2|3773.4|3778.2|3775.4|3775.2|3772.4|160
1601859000000|2020-10-05 00:50:00|3776.7|3773.9|3776.2|3773.4|3777.2|3774.4|3775|3772.2|165
1601859300000|2020-10-05 00:55:00|3775.7|3772.9|3792|3789.2|3792|3789.2|3775.5|3772.7|896
1601859600000|2020-10-05 01:00:00|3793|3790.2|3783.2|3780.4|3796|3793.2|3782.2|3779.4|913
1601859900000|2020-10-05 01:05:00|3782.5|3779.7|3781|3778.2|3783|3780.2|3780.2|3777.4|274
1601860200000|2020-10-05 01:10:00|3780.5|3777.7|3779.3|3776.5|3782.2|3779.4|3777.2|3774.4|200
1601860500000|2020-10-05 01:15:00|3780|3777.2|3776.3|3773.5|3782|3779.2|3776.3|3773.5|302
1601860800000|2020-10-05 01:20:00|3776.5|3773.7|3781.3|3778.5|3782.3|3779.5|3776.3|3773.5|188
1601861100000|2020-10-05 01:25:00|3781.5|3778.7|3779.3|3776.5|3783.3|3780.5|3778.3|3775.5|346
1601861400000|2020-10-05 01:30:00|3778.8|3776|3777.5|3774.7|3779.3|3776.5|3777|3774.2|185
1601861700000|2020-10-05 01:35:00|3777.3|3774.5|3779.3|3776.5|3781.3|3778.5|3776.3|3773.5|181
1601862000000|2020-10-05 01:40:00|3779.5|3776.7|3780.3|3777.5|3782.5|3779.7|3776.5|3773.7|239
1601862300000|2020-10-05 01:45:00|3780.8|3778|3782|3779.2|3783.5|3780.7|3779.3|3776.5|233
1601862600000|2020-10-05 01:50:00|3782.3|3779.5|3782.3|3779.5|3783.3|3780.5|3780.3|3777.5|138
1601862900000|2020-10-05 01:55:00|3782|3779.2|3785.3|3782.5|3785.3|3782.5|3780.3|3777.5|203
1601863200000|2020-10-05 02:00:00|3784.5|3781.7|3795.8|3793|3799.3|3796.5|3782.5|3779.7|1106
1601863500000|2020-10-05 02:05:00|3796|3793.2|3790.3|3787.5|3797.3|3794.5|3788.5|3785.7|406
1601863800000|2020-10-05 02:10:00|3790.5|3787.7|3788.5|3785.7|3793|3790.2|3788.3|3785.5|211
1601864100000|2020-10-05 02:15:00|3789.5|3786.7|3788.3|3785.5|3791.5|3788.7|3785.5|3782.7|244
1601864400000|2020-10-05 02:20:00|3788.5|3785.7|3789.3|3786.5|3790.6|3787.8|3787.5|3784.7|118
1601864700000|2020-10-05 02:25:00|3788.6|3785.8|3794.3|3791.5|3794.8|3792|3788.3|3785.5|259
1601865000000|2020-10-05 02:30:00|3793.6|3790.8|3801.3|3798.5|3802.6|3799.8|3793.6|3790.8|584
1601865300000|2020-10-05 02:35:00|3802.1|3799.3|3802.1|3799.3|3802.3|3799.5|3798.3|3795.5|305
1601865600000|2020-10-05 02:40:00|3801.6|3798.8|3802.3|3799.5|3802.3|3799.5|3798.3|3795.5|168
1601865900000|2020-10-05 02:45:00|3801.6|3798.8|3803.3|3800.5|3805.1|3802.3|3801.3|3798.5|169
1601866200000|2020-10-05 02:50:00|3803.1|3800.3|3797.3|3794.5|3804.6|3801.8|3796.3|3793.5|687
1601866500000|2020-10-05 02:55:00|3796.8|3794|3794.1|3791.3|3797.3|3794.5|3793.3|3790.5|374
1601866800000|2020-10-05 03:00:00|3793.6|3790.8|3804.3|3801.5|3805.4|3801.5|3793.6|3790.8|483
1601867100000|2020-10-05 03:05:00|3805.1|3802.3|3811.3|3808.5|3818.6|3815.8|3804.3|3801.5|864
1601867400000|2020-10-05 03:10:00|3810.8|3808|3816.3|3813.5|3817.6|3814.8|3810.3|3807.5|399
1601867700000|2020-10-05 03:15:00|3816.1|3813.3|3818.3|3815.5|3820.3|3817.5|3816.1|3813.3|544
1601868000000|2020-10-05 03:20:00|3817.3|3814.5|3814.3|3811.5|3818.3|3815.5|3810.3|3807.5|565
1601868300000|2020-10-05 03:25:00|3814.6|3811.8|3814.3|3811.5|3816.3|3813.5|3813.3|3810.5|116
1601868600000|2020-10-05 03:30:00|3813.9|3811.1|3812.3|3809.5|3817.6|3814.8|3811.6|3808.8|303
1601868900000|2020-10-05 03:35:00|3813.3|3810.5|3818.4|3815.6|3819.4|3816.6|3812.3|3809.5|433
1601869200000|2020-10-05 03:40:00|3818.8|3816|3817.6|3814.8|3820.4|3817.6|3816.4|3813.6|270
1601869500000|2020-10-05 03:45:00|3816.6|3813.8|3819.6|3816.8|3820.6|3817.8|3816.6|3813.8|323
1601869800000|2020-10-05 03:50:00|3819.4|3816.6|3819.4|3816.6|3820.4|3817.6|3817.1|3814.3|207
1601870100000|2020-10-05 03:55:00|3819.1|3816.3|3814.9|3812.1|3820.1|3817.3|3812.4|3809.6|436
1601870400000|2020-10-05 04:00:00|3815.1|3812.3|3816.4|3813.6|3817.9|3815.1|3812.4|3809.6|249
1601870700000|2020-10-05 04:05:00|3817.1|3814.3|3816.4|3813.6|3819.1|3816.3|3816.4|3813.6|235
1601871000000|2020-10-05 04:10:00|3816.1|3813.3|3817.4|3814.6|3817.4|3814.6|3813.1|3810.3|216
1601871300000|2020-10-05 04:15:00|3816.6|3813.8|3817.4|3814.6|3819.4|3816.6|3814.1|3811.3|301
1601871600000|2020-10-05 04:20:00|3817.6|3814.8|3814.4|3811.6|3817.9|3815.1|3814.4|3811.6|86
1601871900000|2020-10-05 04:25:00|3814.6|3811.8|3811.4|3808.6|3815.4|3812.6|3811.4|3808.6|302
1601872200000|2020-10-05 04:30:00|3810.6|3807.8|3811.4|3808.6|3812.4|3809.6|3805.4|3802.6|513
1601872500000|2020-10-05 04:35:00|3811.6|3808.8|3811.9|3809.1|3813.1|3810.3|3811.1|3808.3|146
1601872800000|2020-10-05 04:40:00|3811.6|3808.8|3809.4|3806.6|3811.6|3808.8|3808.4|3805.6|229
1601873100000|2020-10-05 04:45:00|3809.6|3806.8|3810.4|3807.6|3812.1|3809.3|3808.1|3805.3|282
1601873400000|2020-10-05 04:50:00|3810.9|3808.1|3814.4|3811.6|3814.4|3811.6|3810.4|3807.6|126
1601873700000|2020-10-05 04:55:00|3814.7|3811.9|3813.4|3810.6|3814.7|3811.9|3812.4|3809.6|113
1601874000000|2020-10-05 05:00:00|3812.9|3810.1|3809.9|3807.1|3814.4|3811.6|3809.7|3806.9|224
1601874300000|2020-10-05 05:05:00|3809.4|3806.6|3808.9|3806.1|3811.4|3808.6|3808.4|3805.6|292
1601874600000|2020-10-05 05:10:00|3808.7|3805.9|3809.4|3806.6|3810.4|3807.6|3807.4|3804.6|125
1601874900000|2020-10-05 05:15:00|3809.2|3806.4|3809.4|3806.6|3809.4|3806.6|3804.4|3801.6|258
1601875200000|2020-10-05 05:20:00|3809.7|3806.9|3810.4|3807.6|3810.4|3807.6|3808.4|3805.6|137
1601875500000|2020-10-05 05:25:00|3810.7|3807.9|3813.4|3810.6|3814.2|3811.4|3810.4|3807.6|266
1601875800000|2020-10-05 05:30:00|3813.2|3810.4|3816.4|3813.6|3817.4|3814.6|3811.4|3808.6|253
1601876100000|2020-10-05 05:35:00|3815.9|3813.1|3818.4|3815.6|3819.7|3816.9|3814.4|3811.6|379
1601876400000|2020-10-05 05:40:00|3819.2|3816.4|3817.4|3814.6|3819.4|3816.6|3814.4|3811.6|311
1601876700000|2020-10-05 05:45:00|3817.7|3814.9|3832.4|3829.6|3832.9|3830.1|3817.4|3814.6|1446
1601877000000|2020-10-05 05:50:00|3831.9|3829.1|3827.4|3824.6|3832.4|3829.6|3825.4|3822.6|389
1601877300000|2020-10-05 05:55:00|3826.7|3823.9|3823.5|3820.7|3829.4|3826.6|3822.5|3819.7|338
1601877600000|2020-10-05 06:00:00|3823.7|3820.9|3816.5|3813.7|3827|3824.2|3812.2|3809.4|745
1601877900000|2020-10-05 06:05:00|3816|3813.2|3812.7|3809.9|3819.5|3816.7|3810.5|3807.7|827
1601878200000|2020-10-05 06:10:00|3812.5|3809.7|3813.5|3810.7|3813.5|3810.7|3810.5|3807.7|433
1601878500000|2020-10-05 06:15:00|3813.2|3810.4|3814.5|3811.7|3815.2|3812.4|3809.7|3806.9|361
1601878800000|2020-10-05 06:20:00|3814.7|3811.9|3801.5|3798.7|3814.7|3811.9|3799|3796.2|911
1601879100000|2020-10-05 06:25:00|3801.7|3798.9|3799|3796.2|3803|3800.2|3797|3794.2|392
1601879400000|2020-10-05 06:30:00|3798.7|3795.9|3791.7|3788.9|3802.2|3799.4|3791.7|3788.9|1014
1601879700000|2020-10-05 06:35:00|3792|3789.2|3787.2|3784.4|3792.7|3789.9|3786.7|3783.9|684
1601880000000|2020-10-05 06:40:00|3787.5|3784.7|3795.2|3792.4|3795.7|3792.9|3787.2|3784.4|355
1601880300000|2020-10-05 06:45:00|3795|3792.2|3796|3793.2|3796.7|3793.9|3792.3|3789.5|186
1601880600000|2020-10-05 06:50:00|3796.5|3793.7|3795.2|3792.4|3797|3794.2|3792|3789.2|253
1601880900000|2020-10-05 06:55:00|3795|3792.2|3792.8|3790|3797|3794.2|3791.8|3789|195
1601881200000|2020-10-05 07:00:00|3792.3|3789.5|3783|3780.2|3792.8|3790|3781|3778.2|1698
1601881500000|2020-10-05 07:05:00|3782.8|3780|3788.8|3786|3795|3792.2|3780|3777.2|867
1601881800000|2020-10-05 07:10:00|3788.5|3785.7|3782|3779.2|3788.8|3786|3778|3775.2|998
1601882100000|2020-10-05 07:15:00|3782.8|3780|3787.5|3784.7|3791|3788.2|3780|3777.2|1032
1601882400000|2020-10-05 07:20:00|3787.8|3785|3787|3784.2|3795.8|3793|3785|3782.2|685
1601882700000|2020-10-05 07:25:00|3787.3|3784.5|3781.3|3778.5|3788|3785.2|3775.3|3772.5|907
1601883000000|2020-10-05 07:30:00|3781|3778.2|3784.8|3782|3787|3784.2|3778|3775.2|723
1601883300000|2020-10-05 07:35:00|3785|3782.2|3796|3793.2|3800.5|3797.7|3782.3|3779.5|1423
1601883600000|2020-10-05 07:40:00|3795.8|3793|3800|3797.2|3801|3798.2|3792|3789.2|685
1601883900000|2020-10-05 07:45:00|3800.8|3798|3808|3805.2|3811.8|3809|3800.8|3798|1157
1601884200000|2020-10-05 07:50:00|3808.3|3805.5|3796.8|3794|3812|3809.2|3796.8|3794|914
1601884500000|2020-10-05 07:55:00|3796.5|3793.7|3794.1|3791.3|3799|3796.2|3791|3788.2|762
1601884800000|2020-10-05 08:00:00|3793.8|3791|3810.1|3807.3|3813.3|3810.5|3793.1|3790.3|1334
1601885100000|2020-10-05 08:05:00|3809.8|3807|3812.1|3809.3|3813.8|3811|3808.1|3805.3|617
1601885400000|2020-10-05 08:10:00|3811.8|3809|3816|3813.2|3822.3|3819.5|3811.8|3809|1240
1601885700000|2020-10-05 08:15:00|3815.8|3813|3820.6|3817.8|3828.3|3825.5|3813.8|3811|1438
1601886000000|2020-10-05 08:20:00|3820.1|3817.3|3826.8|3824|3827.6|3824.8|3819.6|3816.8|831
1601886300000|2020-10-05 08:25:00|3827.3|3824.5|3822.6|3819.8|3829.6|3826.8|3814.3|3811.5|1570
1601886600000|2020-10-05 08:30:00|3822.3|3819.5|3818.1|3815.3|3823.3|3820.5|3812.6|3809.8|1051
1601886900000|2020-10-05 08:35:00|3818.3|3815.5|3818.6|3815.8|3824.6|3821.8|3814.6|3811.8|500
1601887200000|2020-10-05 08:40:00|3819.3|3816.5|3825.3|3822.5|3828.6|3825.8|3819.3|3816.5|514
1601887500000|2020-10-05 08:45:00|3825.1|3822.3|3826.6|3823.8|3833.3|3830.5|3824.6|3821.8|881
1601887800000|2020-10-05 08:50:00|3827.1|3824.3|3819.6|3816.8|3828.6|3825.8|3819.6|3816.8|624
1601888100000|2020-10-05 08:55:00|3820.1|3817.3|3822.6|3819.8|3824.6|3821.8|3816.1|3813.3|487
1601888400000|2020-10-05 09:00:00|3822.3|3819.5|3823.3|3820.5|3826.6|3823.8|3817.3|3814.5|762
1601888700000|2020-10-05 09:05:00|3823.6|3820.8|3819.3|3816.5|3825.6|3822.8|3817.8|3815|471
1601889000000|2020-10-05 09:10:00|3819.1|3816.3|3822.3|3819.5|3822.3|3819.5|3816.3|3813.5|398
1601889300000|2020-10-05 09:15:00|3821.8|3819|3818.1|3815.3|3822.3|3819.5|3817.3|3814.5|355
1601889600000|2020-10-05 09:20:00|3817.9|3815.1|3845.1|3842.3|3849.1|3846.3|3817.3|3814.5|3182
1601889900000|2020-10-05 09:25:00|3845.3|3842.5|3849.1|3846.3|3851.1|3848.3|3839.8|3837|1503
1601890200000|2020-10-05 09:30:00|3849.3|3846.5|3845.1|3842.3|3852.1|3849.3|3844.1|3841.3|952
1601890500000|2020-10-05 09:35:00|3845.3|3842.5|3848.8|3846|3849.6|3846.8|3844.8|3842|521
1601890800000|2020-10-05 09:40:00|3848.1|3845.3|3851.1|3848.3|3859.6|3856.8|3847.8|3845|1446
1601891100000|2020-10-05 09:45:00|3851.4|3848.6|3871.8|3869|3877.1|3874.3|3848.1|3845.3|2802
1601891400000|2020-10-05 09:50:00|3872.8|3870|3870.1|3867.3|3876.1|3873.3|3868.1|3865.3|1754
1601891700000|2020-10-05 09:55:00|3870.6|3867.8|3877.1|3874.3|3879.4|3876.6|3866.8|3864|1369
1601892000000|2020-10-05 10:00:00|3876.8|3874|3867.9|3865.1|3885.8|3883|3866.1|3863.3|1818
1601892300000|2020-10-05 10:05:00|3868.1|3865.3|3867.1|3864.3|3869.9|3867.1|3864.9|3862.1|928
1601892600000|2020-10-05 10:10:00|3866.9|3864.1|3870.1|3867.3|3872.4|3869.6|3865.9|3863.1|948
1601892900000|2020-10-05 10:15:00|3869.9|3867.1|3868.9|3866.1|3874.1|3871.3|3863.9|3861.1|1118
1601893200000|2020-10-05 10:20:00|3869.1|3866.3|3863.1|3860.3|3870.9|3868.1|3861.9|3859.1|1171
1601893500000|2020-10-05 10:25:00|3863.4|3860.6|3868.9|3866.1|3869.9|3867.1|3861.9|3859.1|618
1601893800000|2020-10-05 10:30:00|3869.1|3866.3|3868.9|3866.1|3877.6|3874.8|3865.9|3863.1|984
1601894100000|2020-10-05 10:35:00|3869.1|3866.3|3870.4|3867.6|3873.1|3870.3|3868.1|3865.3|550
1601894400000|2020-10-05 10:40:00|3870.9|3868.1|3876.9|3874.1|3880.1|3877.3|3870.1|3867.3|834
1601894700000|2020-10-05 10:45:00|3877.1|3874.3|3879.9|3877.1|3881.9|3879.1|3875.9|3873.1|583
1601895000000|2020-10-05 10:50:00|3880.4|3877.6|3875.9|3873.1|3883.9|3881.1|3872.9|3870.1|851
1601895300000|2020-10-05 10:55:00|3875.4|3872.6|3877.9|3875.1|3878.9|3876.1|3874.9|3872.1|600
1601895600000|2020-10-05 11:00:00|3877.4|3874.6|3879.9|3877.1|3881.9|3879.1|3873.9|3871.1|1087
1601895900000|2020-10-05 11:05:00|3880.9|3878.1|3891.9|3889.1|3895.6|3892.8|3879.9|3877.1|2115
1601896200000|2020-10-05 11:10:00|3892.2|3889.4|3887.4|3884.6|3894.2|3891.4|3881.9|3879.1|1221
1601896500000|2020-10-05 11:15:00|3887.9|3885.1|3881.9|3879.1|3888.9|3886.1|3880.9|3878.1|756
1601896800000|2020-10-05 11:20:00|3881.4|3878.6|3881.2|3878.4|3883.9|3881.1|3874.9|3872.1|1600
1601897100000|2020-10-05 11:25:00|3880.9|3878.1|3873.9|3871.1|3882.2|3879.4|3872.9|3870.1|795
1601897400000|2020-10-05 11:30:00|3873.7|3870.9|3876.9|3874.1|3879.2|3876.4|3870.2|3867.4|1292
1601897700000|2020-10-05 11:35:00|3877.2|3874.4|3872.9|3870.1|3877.2|3874.4|3869.2|3866.4|846
1601898000000|2020-10-05 11:40:00|3873.2|3870.4|3877.4|3874.6|3879.2|3876.4|3871.9|3869.1|462
1601898300000|2020-10-05 11:45:00|3877.7|3874.9|3883.2|3880.4|3884.9|3882.1|3877.2|3874.4|823
1601898600000|2020-10-05 11:50:00|3883.4|3880.6|3880.9|3878.1|3887.9|3885.1|3876.2|3873.4|960
1601898900000|2020-10-05 11:55:00|3881.2|3878.4|3888.2|3885.4|3889.2|3886.4|3880.2|3877.4|755
1601899200000|2020-10-05 12:00:00|3888.7|3885.9|3885.9|3883.1|3889.4|3886.6|3881.2|3878.4|905
1601899500000|2020-10-05 12:05:00|3886.4|3883.6|3890.9|3888.1|3892.9|3890.1|3880.9|3878.1|1906
1601899800000|2020-10-05 12:10:00|3891.2|3888.4|3899.7|3896.9|3903.4|3900.6|3885.9|3883.1|5603
1601900100000|2020-10-05 12:15:00|3899.9|3897.1|3881.4|3878.6|3902.4|3899.6|3880.7|3877.9|1694
1601900400000|2020-10-05 12:20:00|3881.9|3879.1|3879.4|3876.6|3883.7|3880.9|3875.4|3872.6|1102
1601900700000|2020-10-05 12:25:00|3878.4|3875.6|3874.4|3871.6|3880.4|3877.6|3873.9|3871.1|1504
1601901000000|2020-10-05 12:30:00|3874.9|3872.1|3872.4|3869.6|3882.7|3879.9|3871.4|3868.6|1265
1601901300000|2020-10-05 12:35:00|3873.4|3870.6|3871.4|3868.6|3878.7|3875.9|3870.4|3867.6|1741
1601901600000|2020-10-05 12:40:00|3871.7|3868.9|3863.4|3860.6|3872.4|3869.6|3862.4|3859.6|1821
1601901900000|2020-10-05 12:45:00|3863.2|3860.4|3863.4|3860.6|3866.4|3863.6|3858.4|3855.6|1331
1601902200000|2020-10-05 12:50:00|3863|3860.2|3860.4|3857.6|3867.4|3864.6|3860.4|3857.6|908
1601902500000|2020-10-05 12:55:00|3860.2|3857.4|3863.7|3860.9|3868.4|3865.6|3858.4|3855.6|1418
1601902800000|2020-10-05 13:00:00|3863.4|3860.6|3879.9|3877.1|3886.4|3883.6|3860.4|3857.6|5428
1601903100000|2020-10-05 13:05:00|3879.4|3876.6|3885.5|3882.7|3889|3886.2|3879.4|3876.6|1866
1601903400000|2020-10-05 13:10:00|3885.9|3883.1|3895.9|3893.1|3896.9|3894.1|3885.9|3883.1|3891
1601903700000|2020-10-05 13:15:00|3895.5|3892.7|3910.5|3907.7|3912.9|3910.1|3895.5|3892.7|4420
1601904000000|2020-10-05 13:20:00|3910.2|3907.4|3904.5|3901.7|3913.5|3910.7|3901.9|3899.1|2215
1601904300000|2020-10-05 13:25:00|3904.7|3901.9|3898.9|3896.1|3912.9|3910.1|3898.9|3896.1|2354
1601904600000|2020-10-05 13:30:00|3899.4|3896.6|3917.9|3915.1|3922.9|3920.1|3899.4|3896.6|6144
1601904900000|2020-10-05 13:35:00|3917.7|3914.9|3886.2|3883.4|3922.9|3920.1|3877.5|3874.7|8394
1601905200000|2020-10-05 13:40:00|3886.5|3883.7|3892.2|3889.4|3895.2|3892.4|3882.5|3879.7|3153
1601905500000|2020-10-05 13:45:00|3892.7|3889.9|3899.2|3896.4|3902.5|3899.7|3892.7|3889.9|2391
1601905800000|2020-10-05 13:50:00|3899.5|3896.7|3899.7|3896.9|3906.5|3903.7|3895.5|3892.7|2082
1601906100000|2020-10-05 13:55:00|3900.5|3897.7|3906.2|3903.4|3908|3905.2|3899.5|3896.7|1661
1601906400000|2020-10-05 14:00:00|3906.7|3903.9|3910.2|3907.4|3916|3913.2|3905.5|3902.7|3152
1601906700000|2020-10-05 14:05:00|3910|3907.2|3917.7|3914.9|3924|3921.2|3910|3907.2|3732
1601907000000|2020-10-05 14:10:00|3918|3915.2|3914.2|3911.4|3919|3916.2|3900|3897.2|3085
1601907300000|2020-10-05 14:15:00|3915|3912.2|3923|3920.2|3925|3922.2|3915|3912.2|2680
1601907600000|2020-10-05 14:20:00|3923.2|3920.4|3924|3921.2|3927|3924.2|3918|3915.2|2933
1601907900000|2020-10-05 14:25:00|3924.2|3921.4|3925|3922.2|3931.5|3928.7|3920|3917.2|2951
1601908200000|2020-10-05 14:30:00|3925.7|3922.9|3939|3936.2|3942.2|3939.4|3925.7|3922.9|4006
1601908500000|2020-10-05 14:35:00|3939.5|3936.7|3943.2|3940.4|3947.7|3944.9|3931|3928.2|3233
1601908800000|2020-10-05 14:40:00|3943.7|3940.9|3937.3|3934.5|3948|3945.2|3937.3|3934.5|2146
1601909100000|2020-10-05 14:45:00|3939|3936.2|3942.3|3939.5|3945|3942.2|3935|3932.2|2376
1601909400000|2020-10-05 14:50:00|3942|3939.2|3950.3|3947.5|3956.3|3953.5|3942|3939.2|3842
1601909700000|2020-10-05 14:55:00|3950.7|3947.9|3951|3948.2|3959|3956.2|3950.7|3947.9|3877
1601910000000|2020-10-05 15:00:00|3950.3|3947.5|3949|3946.2|3962|3959.2|3949|3946.2|4033
1601910300000|2020-10-05 15:05:00|3949.3|3946.5|3950|3947.2|3954|3951.2|3944|3941.2|2969
1601910600000|2020-10-05 15:10:00|3950.3|3947.5|3942.3|3939.5|3954|3951.2|3937|3934.2|3838
1601910900000|2020-10-05 15:15:00|3942.8|3940|3957|3954.2|3958|3955.2|3938.3|3935.5|2603
1601911200000|2020-10-05 15:20:00|3957.3|3954.5|3960.5|3957.7|3971.5|3968.7|3955.3|3952.5|10300
1601911500000|2020-10-05 15:25:00|3960.8|3958|3958|3955.2|3961.5|3958.7|3951.5|3948.7|4154
1601911800000|2020-10-05 15:30:00|3958.5|3955.7|3963.5|3960.7|3971.8|3969|3957.5|3954.7|3470
1601912100000|2020-10-05 15:35:00|3964|3961.2|3966.5|3963.7|3985.9|3980.2|3963.5|3960.7|4766
1601912400000|2020-10-05 15:40:00|3967.2|3964.4|3974.5|3971.7|3978.5|3975.7|3966.5|3963.7|2340
1601912700000|2020-10-05 15:45:00|3974|3971.2|3969|3966.2|3975|3972.2|3969|3966.2|4556
1601913000000|2020-10-05 15:50:00|3968.6|3965.8|3954.3|3951.5|3973.3|3970.5|3953|3948.3|3257
1601913300000|2020-10-05 15:55:00|3954.6|3951.8|3942|3939.2|3956.3|3953.5|3938|3935.2|3466
1601913600000|2020-10-05 16:00:00|3942.5|3939.7|3959.3|3956.5|3961|3958.2|3942|3939.2|2342
1601913900000|2020-10-05 16:05:00|3959.5|3956.7|3955|3952.2|3962|3959.2|3953.5|3950.7|1494
1601914200000|2020-10-05 16:10:00|3954.5|3951.7|3961|3958.2|3964|3961.2|3954|3951.2|1538
1601914500000|2020-10-05 16:15:00|3960.8|3958|3958.3|3955.5|3966|3963.2|3953.6|3950.8|1567
1601914800000|2020-10-05 16:20:00|3959.3|3956.5|3955.1|3952.3|3961.1|3958.3|3950.3|3947.5|1735
1601915100000|2020-10-05 16:25:00|3955.3|3952.5|3950.6|3947.8|3958.1|3955.3|3947.1|3944.3|1586
1601915400000|2020-10-05 16:30:00|3951.3|3948.5|3970.3|3967.5|3970.8|3968|3951.1|3948.3|1784
1601915700000|2020-10-05 16:35:00|3970.1|3967.3|3965.1|3962.3|3970.1|3967.3|3963.1|3960.3|1440
1601916000000|2020-10-05 16:40:00|3965.8|3963|3971.1|3968.3|3972.1|3969.3|3965.1|3962.3|1401
1601916300000|2020-10-05 16:45:00|3970.8|3968|3969.1|3966.3|3973.1|3970.3|3966.3|3963.5|1267
1601916600000|2020-10-05 16:50:00|3968.1|3965.3|3971.1|3968.3|3975.1|3972.3|3964.1|3961.3|1616
1601916900000|2020-10-05 16:55:00|3970.6|3967.8|3973.6|3970.8|3980.8|3978|3969.3|3966.5|1988
1601917200000|2020-10-05 17:00:00|3973.3|3970.5|3956.1|3953.3|3975.3|3972.5|3956.1|3953.3|1998
1601917500000|2020-10-05 17:05:00|3957.1|3954.3|3958.1|3955.3|3964.3|3961.5|3957.1|3954.3|1666
1601917800000|2020-10-05 17:10:00|3958.3|3955.5|3962.9|3960.1|3964.9|3962.1|3957.6|3954.8|2860
1601918100000|2020-10-05 17:15:00|3963.6|3960.8|3969.6|3966.8|3971.9|3969.1|3963.6|3960.8|1337
1601918400000|2020-10-05 17:20:00|3969.1|3966.3|3970.6|3967.8|3971.9|3969.1|3961.6|3958.8|1559
1601918700000|2020-10-05 17:25:00|3971.6|3968.8|3976.6|3973.8|3977.6|3974.8|3970.6|3967.8|1324
1601919000000|2020-10-05 17:30:00|3976.1|3973.3|3981.6|3978.8|3981.6|3978.8|3973.6|3970.8|1764
1601919300000|2020-10-05 17:35:00|3981.4|3978.6|3979.1|3976.3|3982.6|3979.8|3976.1|3973.3|2156
1601919600000|2020-10-05 17:40:00|3978.9|3976.1|3980.1|3977.3|3985.4|3982.6|3978.4|3975.6|1474
1601919900000|2020-10-05 17:45:00|3982.1|3979.3|3971.6|3968.8|3982.1|3979.3|3968.9|3966.1|2863
1601920200000|2020-10-05 17:50:00|3971.4|3968.6|3967.9|3965.1|3971.6|3968.8|3966.6|3963.8|1235
1601920500000|2020-10-05 17:55:00|3968.2|3965.4|3963.9|3961.1|3968.2|3965.4|3959.6|3956.8|1275
1601920800000|2020-10-05 18:00:00|3964.2|3961.4|3958.2|3955.4|3966.2|3963.4|3953.2|3950.4|2397
1601921100000|2020-10-05 18:05:00|3957.9|3955.1|3954.2|3951.4|3959.2|3956.4|3950.6|3947.8|1967
1601921400000|2020-10-05 18:10:00|3954.4|3951.6|3951.6|3948.8|3957.6|3954.8|3948.2|3945.4|2743
1601921700000|2020-10-05 18:15:00|3951.4|3948.6|3944.7|3941.9|3952.9|3950.1|3940.7|3937.9|2606
1601922000000|2020-10-05 18:20:00|3944.2|3941.4|3938.2|3935.4|3944.7|3941.9|3932.2|3929.4|6383
1601922300000|2020-10-05 18:25:00|3937.9|3935.1|3939.5|3936.7|3943.7|3940.9|3923.2|3920.4|11733
1601922600000|2020-10-05 18:30:00|3939.2|3936.4|3927.5|3924.7|3942|3939.2|3925.5|3922.7|7431
1601922900000|2020-10-05 18:35:00|3927.7|3924.9|3945.2|3942.4|3946.2|3943.4|3927.7|3924.9|1757
1601923200000|2020-10-05 18:40:00|3945|3942.2|3944.5|3941.7|3948.2|3945.4|3944.2|3941.4|1114
1601923500000|2020-10-05 18:45:00|3944.2|3941.4|3945.2|3942.4|3950.7|3947.9|3943.2|3940.4|701
1601923800000|2020-10-05 18:50:00|3945.5|3942.7|3948.5|3945.7|3949.2|3946.4|3943.5|3940.7|390
1601924100000|2020-10-05 18:55:00|3948.2|3945.4|3945.7|3942.9|3948.7|3945.9|3943.2|3940.4|825
1601924400000|2020-10-05 19:00:00|3945.2|3942.4|3950.2|3947.4|3951.2|3948.4|3944.2|3941.4|440
1601924700000|2020-10-05 19:05:00|3949.7|3946.9|3950.2|3947.4|3950.7|3947.9|3946.5|3943.7|432
1601925000000|2020-10-05 19:10:00|3950|3947.2|3951.7|3948.9|3952.7|3949.9|3949.5|3946.7|402
1601925300000|2020-10-05 19:15:00|3951.5|3948.7|3951.5|3948.7|3953.7|3950.9|3950.5|3947.7|392
1601925600000|2020-10-05 19:20:00|3951.8|3949|3953.2|3950.4|3953.8|3951|3951.2|3948.4|237
1601925900000|2020-10-05 19:25:00|3953.5|3950.7|3953.8|3951|3954.8|3952|3952.2|3949.4|331
1601926200000|2020-10-05 19:30:00|3954.2|3951.4|3953.2|3950.4|3954.8|3952|3951.8|3949|392
1601926500000|2020-10-05 19:35:00|3954.2|3951.4|3954.2|3951.4|3955.2|3952.4|3953.2|3950.4|440
1601926800000|2020-10-05 19:40:00|3954.5|3951.7|3952.2|3949.4|3954.5|3951.7|3951.2|3948.4|379
1601927100000|2020-10-05 19:45:00|3952|3949.2|3948.2|3945.4|3953.2|3950.4|3948.2|3945.4|453
1601927400000|2020-10-05 19:50:00|3948.8|3946|3951.7|3948.9|3952.2|3949.4|3948.8|3946|453
1601927700000|2020-10-05 19:55:00|3951.5|3948.7|3951.5|3948.7|3954.7|3951.9|3950.2|3947.4|2913
1601928000000|2020-10-05 20:00:00|3951.2|3948.4|3951.3|3948.5|3953|3950.2|3950.2|3947.4|252
1601928300000|2020-10-05 20:05:00|3951.5|3948.7|3952.3|3949.5|3952.5|3949.7|3951.3|3948.5|79
1601928600000|2020-10-05 20:10:00|3952|3949.2|3952.3|3949.5|3953.3|3950.5|3951.3|3948.5|136
1601928900000|2020-10-05 20:15:00|3952|3949.2|3952.5|3949.7|3953.3|3950.5|3951.7|3948.9|75
1601929200000|2020-10-05 20:20:00|3952.3|3949.5|3954|3951.2|3954.7|3951.9|3952.3|3949.5|170
1601929500000|2020-10-05 20:25:00|3954.3|3951.5|3953|3950.2|3954.3|3951.5|3952.3|3949.5|84
1601929800000|2020-10-05 20:30:00|3953.3|3950.5|3957|3954.2|3958.7|3955.9|3953.3|3950.5|339
1601930100000|2020-10-05 20:35:00|3957.3|3954.5|3957.3|3954.5|3958.3|3955.5|3956.3|3953.5|200
1601930400000|2020-10-05 20:40:00|3957.7|3954.9|3958|3955.2|3959|3956.2|3957.3|3954.5|512
1601930700000|2020-10-05 20:45:00|3958.3|3955.5|3956.3|3953.5|3960.3|3957.5|3952|3949.2|644
1601931000000|2020-10-05 20:50:00|3956.5|3953.7|3952.3|3949.5|3957.3|3954.5|3952.3|3949.5|346
1601931300000|2020-10-05 20:55:00|3952.5|3949.7|3950|3947.2|3953.3|3950.5|3949.3|3946.5|558
1601935200000|2020-10-05 22:00:00|3953.1|3950.3|3956.3|3953.5|3957.1|3954.3|3949.8|3947|277
1601935500000|2020-10-05 22:05:00|3956.6|3953.8|3954.8|3952|3958.3|3955.5|3954.3|3951.5|111
1601935800000|2020-10-05 22:10:00|3955.1|3952.3|3957.3|3954.5|3957.3|3954.5|3954.8|3952|42
1601936100000|2020-10-05 22:15:00|3957.1|3954.3|3957.3|3954.5|3958.1|3955.3|3956.3|3953.5|93
1601936400000|2020-10-05 22:20:00|3957.1|3954.3|3954.8|3952|3957.8|3955|3953|3950.2|109
1601936700000|2020-10-05 22:25:00|3954.3|3951.5|3954.8|3952|3955.3|3952.5|3953.8|3951|46
1601937000000|2020-10-05 22:30:00|3955|3952.2|3958.1|3955.3|3958.8|3956|3955|3952.2|57
1601937300000|2020-10-05 22:35:00|3958.8|3956|3963.1|3960.3|3963.1|3960.3|3958.1|3955.3|141
1601937600000|2020-10-05 22:40:00|3962.4|3959.6|3961.3|3958.5|3962.4|3959.6|3960.8|3958|130
1601937900000|2020-10-05 22:45:00|3961.1|3958.3|3960.3|3957.5|3961.8|3959|3959.1|3956.3|41
1601938200000|2020-10-05 22:50:00|3960.8|3958|3960.1|3957.3|3960.8|3958|3960.1|3957.3|7
1601938500000|2020-10-05 22:55:00|3960.6|3957.8|3960.3|3957.5|3960.8|3958|3959.4|3956.6|49
1601938800000|2020-10-05 23:00:00|3960.6|3957.8|3947.8|3945|3960.6|3957.8|3947.1|3944.3|180
1601939100000|2020-10-05 23:05:00|3948.1|3945.3|3945.6|3942.8|3950.1|3947.3|3942.1|3939.3|357
1601939400000|2020-10-05 23:10:00|3945.8|3943|3945.1|3942.3|3947.1|3944.3|3943.1|3940.3|89
1601939700000|2020-10-05 23:15:00|3944.1|3941.3|3949.8|3947|3949.8|3947|3944.1|3941.3|128
1601940000000|2020-10-05 23:20:00|3949.4|3946.6|3950.4|3947.6|3951.8|3949|3949.1|3946.3|46
1601940300000|2020-10-05 23:25:00|3950.8|3948|3948.1|3945.3|3950.8|3948|3947.1|3944.3|76
1601940600000|2020-10-05 23:30:00|3948.9|3946.1|3946.1|3943.3|3948.9|3946.1|3945.1|3942.3|123
1601940900000|2020-10-05 23:35:00|3945.4|3942.6|3948.1|3945.3|3948.1|3945.3|3943.9|3941.1|140
1601941200000|2020-10-05 23:40:00|3947.1|3944.3|3940.1|3937.3|3948.1|3945.3|3939.4|3936.6|154
1601941500000|2020-10-05 23:45:00|3939.9|3937.1|3941.1|3938.3|3945.1|3942.3|3939.4|3936.6|202
1601941800000|2020-10-05 23:50:00|3940.9|3938.1|3937.9|3935.1|3942.6|3939.8|3936.9|3934.1|315
1601942100000|2020-10-05 23:55:00|3938.1|3935.3|3937.1|3934.3|3939.1|3936.3|3935.9|3933.1|159
1601942400000|2020-10-06 00:00:00|3937.4|3934.6|3932.1|3929.3|3947.4|3944.6|3930.1|3927.3|1166
1601942700000|2020-10-06 00:05:00|3932.6|3929.8|3932.1|3929.3|3934.4|3931.6|3927.4|3924.6|311
1601943000000|2020-10-06 00:10:00|3931.4|3928.6|3927.9|3925.1|3932.1|3929.3|3926.4|3923.6|354
1601943300000|2020-10-06 00:15:00|3928.2|3925.4|3931.2|3928.4|3933.4|3930.6|3927.2|3924.4|349
1601943600000|2020-10-06 00:20:00|3930.7|3927.9|3936.4|3933.6|3937.4|3934.6|3930.2|3927.4|183
1601943900000|2020-10-06 00:25:00|3936.9|3934.1|3934.2|3931.4|3937.4|3934.6|3932.9|3930.1|158
1601944200000|2020-10-06 00:30:00|3934.4|3931.6|3932.2|3929.4|3937.4|3934.6|3931.2|3928.4|326
1601944500000|2020-10-06 00:35:00|3932.4|3929.6|3932.2|3929.4|3936.2|3933.4|3929.2|3926.4|332
1601944800000|2020-10-06 00:40:00|3932.6|3929.8|3934.9|3932.1|3934.9|3932.1|3931.2|3928.4|138
1601945100000|2020-10-06 00:45:00|3934.4|3931.6|3938.9|3936.1|3940.2|3937.4|3933.2|3930.4|266
1601945400000|2020-10-06 00:50:00|3939.2|3936.4|3942.2|3939.4|3944.2|3941.4|3938.9|3936.1|332
1601945700000|2020-10-06 00:55:00|3942.9|3940.1|3943.2|3940.4|3945.9|3943.1|3942.9|3940.1|204
1601946000000|2020-10-06 01:00:00|3943.9|3941.1|3943.2|3940.4|3949.5|3946.7|3942.5|3939.7|465
1601946300000|2020-10-06 01:05:00|3943.5|3940.7|3951.2|3948.4|3951.2|3948.4|3943.5|3940.7|245
1601946600000|2020-10-06 01:10:00|3950.2|3947.4|3949.2|3946.4|3951.2|3948.4|3948.2|3945.4|181
1601946900000|2020-10-06 01:15:00|3949.4|3946.6|3946.2|3943.4|3950.4|3947.6|3944.2|3941.4|232
1601947200000|2020-10-06 01:20:00|3946.7|3943.9|3944.2|3941.4|3946.9|3944.1|3944.2|3941.4|100
1601947500000|2020-10-06 01:25:00|3944.7|3941.9|3942.2|3939.4|3948.2|3945.4|3941.9|3939.1|192
1601947800000|2020-10-06 01:30:00|3942|3939.2|3941|3938.2|3943.2|3940.4|3939.2|3936.4|218
1601948100000|2020-10-06 01:35:00|3941.2|3938.4|3939.5|3936.7|3941.2|3938.4|3938|3935.2|168
1601948400000|2020-10-06 01:40:00|3940.2|3937.4|3941.9|3939.1|3942.2|3939.4|3937.5|3934.7|261
1601948700000|2020-10-06 01:45:00|3941.2|3938.4|3946.2|3943.4|3947.2|3944.4|3940.9|3938.1|160
1601949000000|2020-10-06 01:50:00|3945.9|3943.1|3950.5|3947.7|3954.2|3951.4|3945.2|3942.4|420
1601949300000|2020-10-06 01:55:00|3950.9|3948.1|3947.2|3944.4|3951.2|3948.4|3946.5|3943.7|164
1601949600000|2020-10-06 02:00:00|3947.5|3944.7|3947.2|3944.4|3950.2|3947.4|3947.2|3944.4|132
1601949900000|2020-10-06 02:05:00|3947.5|3944.7|3942.5|3939.7|3947.5|3944.7|3941.2|3938.4|188
1601950200000|2020-10-06 02:10:00|3943|3940.2|3934.2|3931.4|3943.2|3940.4|3934.2|3931.4|274
1601950500000|2020-10-06 02:15:00|3934.5|3931.7|3932.2|3929.4|3937.2|3934.4|3932.2|3929.4|261
1601950800000|2020-10-06 02:20:00|3932.7|3929.9|3935.5|3932.7|3937|3934.2|3932.2|3929.4|184
1601951100000|2020-10-06 02:25:00|3935.7|3932.9|3935|3932.2|3936|3933.2|3933.5|3930.7|123
1601951400000|2020-10-06 02:30:00|3935.2|3932.4|3938.5|3935.7|3939.2|3936.4|3935.2|3932.4|407
1601951700000|2020-10-06 02:35:00|3939|3936.2|3934|3931.2|3939.2|3936.4|3933.2|3930.4|207
1601952000000|2020-10-06 02:40:00|3933.7|3930.9|3935.5|3932.7|3935.5|3932.7|3932.5|3929.7|118
1601952300000|2020-10-06 02:45:00|3935.2|3932.4|3938.3|3935.5|3938.3|3935.5|3934.5|3931.7|85
1601952600000|2020-10-06 02:50:00|3938.5|3935.7|3940|3937.2|3942.5|3939.7|3937.3|3931.8|353
1601952900000|2020-10-06 02:55:00|3939.5|3936.7|3947.5|3944.7|3947.5|3944.7|3939.5|3936.7|278
1601953200000|2020-10-06 03:00:00|3947.1|3944.3|3948.3|3945.5|3948.5|3945.7|3944.5|3941.7|286
1601953500000|2020-10-06 03:05:00|3948.5|3945.7|3948.5|3945.7|3949.5|3946.7|3946.8|3944|223
1601953800000|2020-10-06 03:10:00|3949|3946.2|3949.5|3946.7|3950.5|3947.7|3948.5|3945.7|157
1601954100000|2020-10-06 03:15:00|3950.3|3947.5|3948.5|3945.7|3950.5|3947.7|3947.5|3944.7|203
1601954400000|2020-10-06 03:20:00|3949|3946.2|3947.5|3944.7|3949.5|3946.7|3946.5|3943.7|87
1601954700000|2020-10-06 03:25:00|3948.3|3945.5|3947.5|3944.7|3948.5|3945.7|3945.3|3942.5|100
1601955000000|2020-10-06 03:30:00|3947.6|3944.8|3953.3|3950.5|3957.3|3954.5|3947.3|3944.5|769
1601955300000|2020-10-06 03:35:00|3953.1|3950.3|3951.3|3948.5|3954.3|3951.5|3949.6|3946.8|200
1601955600000|2020-10-06 03:40:00|3951|3948.2|3954.6|3951.8|3954.6|3951.8|3950.6|3947.8|88
1601955900000|2020-10-06 03:45:00|3955|3952.2|3950.3|3947.5|3955.6|3952.8|3949.6|3946.8|166
1601956200000|2020-10-06 03:50:00|3950.6|3947.8|3949.3|3946.5|3951.3|3948.5|3947.6|3944.8|216
1601956500000|2020-10-06 03:55:00|3949.6|3946.8|3949.3|3946.5|3950|3947.2|3948.3|3945.5|149
1601956800000|2020-10-06 04:00:00|3949.6|3946.8|3948.6|3945.8|3950.3|3947.5|3947.1|3944.3|136
1601957100000|2020-10-06 04:05:00|3949|3946.2|3952.6|3949.8|3953.3|3950.5|3948.6|3945.8|112
1601957400000|2020-10-06 04:10:00|3952.3|3949.5|3953.6|3950.8|3953.6|3950.8|3951.6|3948.8|80
1601957700000|2020-10-06 04:15:00|3953.3|3950.5|3956.3|3953.5|3956.6|3953.8|3953.3|3950.5|168
1601958000000|2020-10-06 04:20:00|3956|3953.2|3954.3|3951.5|3956|3953.2|3952.6|3949.8|153
1601958300000|2020-10-06 04:25:00|3954.6|3951.8|3956.6|3953.8|3956.6|3953.8|3953.6|3950.8|130
1601958600000|2020-10-06 04:30:00|3957|3954.2|3962.6|3959.8|3964.6|3961.8|3957|3954.2|764
1601958900000|2020-10-06 04:35:00|3962.3|3959.5|3961.3|3958.5|3962.3|3959.5|3959.9|3957.1|132
1601959200000|2020-10-06 04:40:00|3961.6|3958.8|3958.6|3955.8|3962.6|3959.8|3958.6|3955.8|143
1601959500000|2020-10-06 04:45:00|3958.8|3956|3956.6|3953.8|3959.6|3956.8|3955.6|3952.8|168
1601959800000|2020-10-06 04:50:00|3957.6|3954.8|3958.3|3955.5|3959.3|3956.5|3957.6|3954.8|117
1601960100000|2020-10-06 04:55:00|3958.6|3955.8|3954.6|3951.8|3958.6|3955.8|3954.6|3951.8|106
1601960400000|2020-10-06 05:00:00|3954.3|3951.5|3956.1|3953.3|3956.6|3953.8|3953.3|3950.5|397
1601960700000|2020-10-06 05:05:00|3955.6|3952.8|3952.3|3949.5|3956.1|3953.3|3951.3|3948.5|346
1601961000000|2020-10-06 05:10:00|3952.6|3949.8|3950.3|3947.5|3953.6|3950.8|3949.6|3946.8|163
1601961300000|2020-10-06 05:15:00|3950.6|3947.8|3953.4|3950.6|3953.4|3950.6|3950.3|3947.5|106
1601961600000|2020-10-06 05:20:00|3953.6|3950.8|3950.4|3947.6|3953.9|3951.1|3949.4|3946.6|152
1601961900000|2020-10-06 05:25:00|3949.9|3947.1|3947.4|3944.6|3951.4|3948.6|3945.4|3942.6|377
1601962200000|2020-10-06 05:30:00|3947.1|3944.3|3948.4|3945.6|3950.4|3947.6|3946.6|3943.8|203
1601962500000|2020-10-06 05:35:00|3948.8|3946|3947.6|3944.8|3949.9|3947.1|3947.6|3944.8|107
1601962800000|2020-10-06 05:40:00|3947.4|3944.6|3947.6|3944.8|3949.4|3946.6|3947.4|3944.6|119
1601963100000|2020-10-06 05:45:00|3947.4|3944.6|3949.6|3946.8|3949.6|3946.8|3947.4|3944.6|91
1601963400000|2020-10-06 05:50:00|3949.4|3946.6|3949.6|3946.8|3950.6|3947.8|3948.6|3945.8|73
1601963700000|2020-10-06 05:55:00|3950.1|3947.3|3949.7|3946.9|3950.6|3947.8|3949.1|3946.3|94
1601964000000|2020-10-06 06:00:00|3949.4|3946.6|3959.4|3956.6|3959.7|3956.9|3942.7|3939.9|789
1601964300000|2020-10-06 06:05:00|3959.7|3956.9|3958.7|3955.9|3960.7|3957.9|3956.4|3953.6|354
1601964600000|2020-10-06 06:10:00|3958.4|3955.6|3960.9|3958.1|3961.7|3958.9|3955.7|3952.9|395
1601964900000|2020-10-06 06:15:00|3960.7|3957.9|3957.4|3954.6|3960.9|3958.1|3957.1|3954.3|192
1601965200000|2020-10-06 06:20:00|3957.7|3954.9|3961.4|3958.6|3961.4|3958.6|3957.7|3954.9|219
1601965500000|2020-10-06 06:25:00|3961.1|3958.3|3959.4|3956.6|3961.1|3958.3|3957.7|3954.9|134
1601965800000|2020-10-06 06:30:00|3958.9|3956.1|3956.4|3953.6|3958.9|3956.1|3954.4|3951.6|378
1601966100000|2020-10-06 06:35:00|3955.7|3952.9|3950.4|3947.6|3955.7|3952.9|3949.4|3946.6|294
1601966400000|2020-10-06 06:40:00|3950.7|3947.9|3958.4|3955.6|3958.9|3956.1|3949.7|3946.9|568
1601966700000|2020-10-06 06:45:00|3958.7|3955.9|3957.4|3954.6|3959.1|3956.3|3955.4|3952.6|197
1601967000000|2020-10-06 06:50:00|3957.1|3954.3|3958.1|3955.3|3959.4|3956.6|3955.4|3952.6|195
1601967300000|2020-10-06 06:55:00|3957.7|3954.9|3964|3961.2|3968.9|3966.1|3956.7|3953.9|918
1601967600000|2020-10-06 07:00:00|3964.4|3961.6|3967.7|3964.9|3967.7|3964.9|3953.7|3950.9|1166
1601967900000|2020-10-06 07:05:00|3967.4|3964.6|3976.7|3973.9|3976.7|3973.9|3966.4|3963.6|1189
1601968200000|2020-10-06 07:10:00|3976.4|3973.6|3963.7|3960.9|3976.7|3973.9|3960.7|3957.9|897
1601968500000|2020-10-06 07:15:00|3962.7|3959.9|3953.4|3950.6|3963.7|3960.9|3949.4|3946.6|1321
1601968800000|2020-10-06 07:20:00|3954.2|3951.4|3954.4|3951.6|3954.7|3951.9|3949.4|3946.6|629
1601969100000|2020-10-06 07:25:00|3954.2|3951.4|3948.7|3945.9|3954.9|3952.1|3948.7|3945.9|552
1601969400000|2020-10-06 07:30:00|3948|3945.2|3946.7|3943.9|3950.9|3948.1|3941.7|3938.9|975
1601969700000|2020-10-06 07:35:00|3946.4|3943.6|3948.4|3945.6|3951.7|3948.9|3944.4|3941.6|505
1601970000000|2020-10-06 07:40:00|3948.7|3945.9|3944.4|3941.6|3950.7|3947.9|3938.4|3935.6|866
1601970300000|2020-10-06 07:45:00|3944.2|3941.4|3937.2|3934.4|3944.2|3941.4|3935.4|3932.6|733
1601970600000|2020-10-06 07:50:00|3937.4|3934.6|3939.5|3936.7|3940.7|3937.9|3934.7|3931.9|407
1601970900000|2020-10-06 07:55:00|3939.7|3936.9|3946.7|3943.9|3948.5|3945.7|3939.2|3936.4|598
1601971200000|2020-10-06 08:00:00|3946.5|3943.7|3938|3935.2|3954.5|3951.7|3937|3934.2|1886
1601971500000|2020-10-06 08:05:00|3937.6|3934.8|3933|3930.2|3939.5|3936.7|3932.3|3929.5|793
1601971800000|2020-10-06 08:10:00|3932.7|3929.9|3936.7|3933.9|3938.3|3935.5|3929.3|3926.5|841
1601972100000|2020-10-06 08:15:00|3937|3934.2|3941.5|3938.7|3942.5|3939.7|3933.5|3930.7|2980
1601972400000|2020-10-06 08:20:00|3941|3938.2|3946.7|3943.9|3948.7|3945.9|3935.5|3932.7|683
1601972700000|2020-10-06 08:25:00|3946.5|3943.7|3944.5|3941.7|3948.5|3945.7|3941|3938.2|1028
1601973000000|2020-10-06 08:30:00|3945.4|3942.6|3957|3954.2|3958.5|3955.7|3939.8|3937|2278
1601973300000|2020-10-06 08:35:00|3956.5|3953.7|3954.8|3952|3958.8|3956|3953.5|3950.7|763
1601973600000|2020-10-06 08:40:00|3955.5|3952.7|3954.8|3952|3956.8|3954|3950.8|3948|881
1601973900000|2020-10-06 08:45:00|3954.5|3951.7|3957.5|3954.7|3960.5|3957.7|3953|3950.2|524
1601974200000|2020-10-06 08:50:00|3957|3954.2|3967.5|3964.7|3968.5|3965.7|3955.5|3952.7|728
1601974500000|2020-10-06 08:55:00|3967.3|3964.5|3972.5|3969.7|3972.5|3969.7|3964.8|3962|902
1601974800000|2020-10-06 09:00:00|3971.8|3969|3973|3970.2|3978.2|3975.4|3967.8|3965|1492
1601975100000|2020-10-06 09:05:00|3972.8|3970|3974.5|3971.7|3975.8|3973|3970.5|3967.7|691
1601975400000|2020-10-06 09:10:00|3974.8|3972|3988.2|3985.4|3989|3986.2|3974.5|3971.7|1644
1601975700000|2020-10-06 09:15:00|3988.5|3985.7|3986.8|3984|3992.8|3990|3983.8|3981|2834
1601976000000|2020-10-06 09:20:00|3987.1|3984.3|3982.5|3979.7|3987.8|3985|3980.8|3978|1659
1601976300000|2020-10-06 09:25:00|3982.8|3980|3985.8|3983|3986.2|3983.4|3980.8|3978|485
1601976600000|2020-10-06 09:30:00|3985.5|3982.7|3975.8|3973|3985.8|3983|3974.5|3971.7|489
1601976900000|2020-10-06 09:35:00|3976.5|3973.7|3971.8|3969|3978.8|3976|3971.8|3969|1184
1601977200000|2020-10-06 09:40:00|3972.1|3969.3|3976.1|3973.3|3976.8|3974|3968.8|3966|490
1601977500000|2020-10-06 09:45:00|3975.1|3972.3|3974.8|3972|3978.8|3976|3971.8|3969|398
1601977800000|2020-10-06 09:50:00|3974.4|3971.6|3975.1|3972.3|3975.4|3972.6|3971.8|3969|1056
1601978100000|2020-10-06 09:55:00|3974.8|3972|3972.1|3969.3|3975.1|3972.3|3970.8|3968|1182
1601978400000|2020-10-06 10:00:00|3971.8|3969|3962.1|3959.3|3973.1|3970.3|3961.1|3958.3|858
1601978700000|2020-10-06 10:05:00|3961.1|3958.3|3965.8|3963|3965.8|3963|3961.1|3958.3|410
1601979000000|2020-10-06 10:10:00|3965.4|3962.6|3974.1|3971.3|3975.1|3972.3|3963.8|3961|515
1601979300000|2020-10-06 10:15:00|3974.4|3971.6|3974.5|3971.7|3978.5|3975.7|3973.8|3971|476
1601979600000|2020-10-06 10:20:00|3974.8|3972|3979.6|3976.8|3979.6|3976.8|3974.5|3971.7|248
1601979900000|2020-10-06 10:25:00|3979.3|3976.5|3979.8|3977|3983.8|3981|3977.6|3974.8|642
1601980200000|2020-10-06 10:30:00|3979.6|3976.8|3977.6|3974.8|3980.8|3978|3974.8|3972|435
1601980500000|2020-10-06 10:35:00|3977.8|3975|3984.8|3982|3985.8|3983|3977.6|3974.8|362
1601980800000|2020-10-06 10:40:00|3984.6|3981.8|3984.6|3981.8|3987.1|3984.3|3983.6|3980.8|447
1601981100000|2020-10-06 10:45:00|3984.3|3981.5|3983.6|3980.8|3988.3|3985.5|3980.6|3977.8|504
1601981400000|2020-10-06 10:50:00|3983.8|3981|3974.8|3972|3984.6|3981.8|3973.6|3970.8|843
1601981700000|2020-10-06 10:55:00|3974.6|3971.8|3976.6|3973.8|3978.6|3975.8|3971.6|3968.8|375
1601982000000|2020-10-06 11:00:00|3976.9|3974.1|3981.6|3978.8|3984.6|3981.8|3974.6|3971.8|547
1601982300000|2020-10-06 11:05:00|3981.9|3979.1|3989.6|3986.8|3990.1|3987.3|3981.6|3978.8|522
1601982600000|2020-10-06 11:10:00|3989.3|3986.5|3985.1|3982.3|3989.9|3987.1|3984.6|3981.8|421
1601982900000|2020-10-06 11:15:00|3985.6|3982.8|3984.6|3981.8|3988.3|3985.5|3984.3|3981.5|235
1601983200000|2020-10-06 11:20:00|3984.9|3982.1|3987.6|3984.8|3990.3|3987.5|3984.9|3982.1|382
1601983500000|2020-10-06 11:25:00|3987.3|3984.5|3997.6|3994.8|3999.3|3996.5|3986.6|3983.8|1483
1601983800000|2020-10-06 11:30:00|3997.9|3995.1|4002.6|3999.8|4002.9|4000.1|3996.9|3994.1|1210
1601984100000|2020-10-06 11:35:00|4002.9|4000.1|4007.6|4004.8|4008.9|4006.1|4001.9|3999.1|1295
1601984400000|2020-10-06 11:40:00|4007.4|4004.6|4013.9|4011.1|4015.9|4013.1|4004.9|4002.1|1448
1601984700000|2020-10-06 11:45:00|4014.1|4011.3|4009.9|4007.1|4014.6|4011.8|4008.9|4006.1|1154
1601985000000|2020-10-06 11:50:00|4010.3|4007.5|4008.9|4006.1|4013.6|4010.8|4007.9|4005.1|986
1601985300000|2020-10-06 11:55:00|4009.1|4006.3|4006.9|4004.1|4014.3|4011.5|4006.6|4003.8|935
1601985600000|2020-10-06 12:00:00|4007.3|4004.5|4014.6|4011.8|4016.3|4013.5|4007.3|4004.5|1319
1601985900000|2020-10-06 12:05:00|4015.3|4012.5|4012.6|4009.8|4017.3|4014.5|4007.3|4004.5|1421
1601986200000|2020-10-06 12:10:00|4013.1|4010.3|4026.3|4023.5|4029.3|4026.5|4012.3|4009.5|3505
1601986500000|2020-10-06 12:15:00|4026.8|4024|4038.1|4035.3|4047.8|4045|4026.8|4024|7172
1601986800000|2020-10-06 12:20:00|4038.3|4035.5|4048.4|4045.6|4050.8|4048|4037.6|4034.8|2714
1601987100000|2020-10-06 12:25:00|4048.1|4045.3|4041.4|4038.6|4048.1|4045.3|4038.4|4035.6|3741
1601987400000|2020-10-06 12:30:00|4040.4|4037.6|4036.9|4034.1|4041.4|4038.6|4035.6|4032.8|2123
1601987700000|2020-10-06 12:35:00|4036.6|4033.8|4027.4|4024.6|4037.4|4034.6|4025.4|4022.6|2170
1601988000000|2020-10-06 12:40:00|4026.9|4024.1|4029.4|4026.6|4033.4|4030.6|4025.6|4022.8|1148
1601988300000|2020-10-06 12:45:00|4028.4|4025.6|4025.1|4022.3|4033.4|4030.6|4024.6|4021.8|1845
1601988600000|2020-10-06 12:50:00|4024.9|4022.1|4025.4|4022.6|4029.4|4026.6|4022.9|4020.1|4200
1601988900000|2020-10-06 12:55:00|4025.2|4022.4|4033.4|4030.6|4035.4|4032.6|4024.4|4021.6|1145
1601989200000|2020-10-06 13:00:00|4033.8|4031|4054.1|4051.3|4057.4|4054.6|4033.8|4031|9448
1601989500000|2020-10-06 13:05:00|4054.4|4051.6|4060.8|4058|4061.8|4059|4051.8|4049|4007
1601989800000|2020-10-06 13:10:00|4060.1|4057.3|4063.4|4060.6|4068.4|4065.6|4057.8|4055|3386
1601990100000|2020-10-06 13:15:00|4063.8|4061|4074.1|4071.3|4075.8|4073|4059.8|4057|3276
1601990400000|2020-10-06 13:20:00|4073.8|4071|4074.1|4071.3|4084.4|4081.6|4071.8|4069|3835
1601990700000|2020-10-06 13:25:00|4074.4|4071.6|4065.8|4063|4083.8|4081|4063.3|4060.5|3366
1601991000000|2020-10-06 13:30:00|4066.3|4063.5|4078.8|4076|4081.4|4078.6|4065.8|4063|4079
1601991300000|2020-10-06 13:35:00|4077.1|4074.3|4079.3|4076.5|4083.8|4081|4074.8|4072|2378
1601991600000|2020-10-06 13:40:00|4079.1|4076.3|4082.1|4079.3|4088.1|4085.3|4076.4|4073.6|3945
1601991900000|2020-10-06 13:45:00|4082.4|4079.6|4084.1|4081.3|4085.8|4083|4079.8|4077|2320
1601992200000|2020-10-06 13:50:00|4084.3|4081.5|4068.9|4066.1|4085.9|4083.1|4065.9|4063.1|3075
1601992500000|2020-10-06 13:55:00|4068.4|4065.6|4069.4|4066.6|4081.9|4079.1|4064.7|4061.9|3703
1601992800000|2020-10-06 14:00:00|4069.9|4067.1|4069.9|4067.1|4078.9|4076.1|4058.4|4055.6|4315
1601993100000|2020-10-06 14:05:00|4070.1|4067.3|4080.9|4078.1|4082.9|4080.1|4067.9|4065.1|2913
1601993400000|2020-10-06 14:10:00|4081.3|4078.5|4076.9|4074.1|4085.1|4082.3|4076.9|4074.1|3393
1601993700000|2020-10-06 14:15:00|4075.9|4073.1|4091.9|4089.1|4093.9|4091.1|4074.9|4072.1|2996
1601994000000|2020-10-06 14:20:00|4092.9|4090.1|4089.9|4087.1|4095.9|4093.1|4079.9|4077.1|4489
1601994300000|2020-10-06 14:25:00|4089.7|4086.9|4090.9|4088.1|4095.4|4092.6|4086.2|4083.4|2665
1601994600000|2020-10-06 14:30:00|4091.4|4088.6|4093.9|4091.1|4098.3|4095.5|4090.9|4088.1|3388
1601994900000|2020-10-06 14:35:00|4094.2|4091.4|4091.2|4088.4|4097.9|4095.1|4086.4|4083.6|1782
1601995200000|2020-10-06 14:40:00|4091.9|4089.1|4082.2|4079.4|4095.9|4093.1|4073.4|4070.6|4391
1601995500000|2020-10-06 14:45:00|4081.9|4079.1|4084.9|4082.1|4090.9|4088.1|4079.9|4077.1|2117
1601995800000|2020-10-06 14:50:00|4085.2|4082.4|4091.9|4089.1|4095.9|4093.1|4085.2|4082.4|2436
1601996100000|2020-10-06 14:55:00|4091.7|4088.9|4089.9|4087.1|4096.3|4093.5|4083.9|4081.1|10235
1601996400000|2020-10-06 15:00:00|4090.3|4087.5|4092.1|4089.3|4097.3|4094.5|4090.3|4087.5|2779
1601996700000|2020-10-06 15:05:00|4092.3|4089.5|4086.8|4084|4094.6|4091.8|4080.3|4077.5|2923
1601997000000|2020-10-06 15:10:00|4087.3|4084.5|4077.6|4074.8|4089.6|4086.8|4072.3|4069.5|3444
1601997300000|2020-10-06 15:15:00|4077.3|4074.5|4078.3|4075.5|4081.6|4078.8|4070.6|4067.8|3674
1601997600000|2020-10-06 15:20:00|4078.8|4076|4064.3|4061.5|4080.3|4077.5|4063.3|4060.5|2882
1601997900000|2020-10-06 15:25:00|4064.6|4061.8|4066.9|4064.1|4066.9|4064.1|4043.9|4041.1|9879
1601998200000|2020-10-06 15:30:00|4067.4|4064.6|4071.9|4069.1|4077.9|4075.1|4064.9|4062.1|4541
1601998500000|2020-10-06 15:35:00|4072.2|4069.4|4079.2|4076.4|4087.5|4084.7|4071.9|4069.1|2529
1601998800000|2020-10-06 15:40:00|4079.5|4076.7|4075.9|4073.1|4084.2|4081.4|4072.9|4070.1|1351
1601999100000|2020-10-06 15:45:00|4074.9|4072.1|4067.9|4065.1|4081.4|4078.6|4067.9|4065.1|1822
1601999400000|2020-10-06 15:50:00|4067.5|4064.7|4066.9|4064.1|4069.9|4067.1|4063.9|4061.1|1932
1601999700000|2020-10-06 15:55:00|4065.9|4063.1|4058.9|4056.1|4069.9|4067.1|4056.9|4054.1|1707
1602000000000|2020-10-06 16:00:00|4059.9|4057.1|4048.9|4046.1|4064.2|4061.4|4047.5|4044.7|2962
1602000300000|2020-10-06 16:05:00|4048.7|4045.9|4048.9|4046.1|4051.5|4048.7|4041.9|4039.1|2740
1602000600000|2020-10-06 16:10:00|4048.2|4045.4|4044.9|4042.1|4048.2|4045.4|4042.5|4039.7|1663
1602000900000|2020-10-06 16:15:00|4045.9|4043.1|4039.7|4036.9|4051.2|4048.4|4035.9|4033.1|2618
1602001200000|2020-10-06 16:20:00|4039.9|4037.1|4035.5|4032.7|4042.5|4039.7|4031.9|4029.1|2558
1602001500000|2020-10-06 16:25:00|4035.9|4033.1|4037.5|4034.7|4040.2|4037.4|4035.5|4032.7|1699
1602001800000|2020-10-06 16:30:00|4038.2|4035.4|4037|4034.2|4038.5|4035.7|4030.5|4027.7|2061
1602002100000|2020-10-06 16:35:00|4037.2|4034.4|4036.5|4033.7|4050|4044.7|4033.5|4030.7|2456
1602002400000|2020-10-06 16:40:00|4037|4034.2|4041.5|4038.7|4042.5|4039.7|4036.5|4033.7|1417
1602002700000|2020-10-06 16:45:00|4042|4039.2|4052.5|4049.7|4055.5|4052.7|4042|4039.2|2181
1602003000000|2020-10-06 16:50:00|4052.2|4049.4|4052.5|4049.7|4054|4051.2|4048.5|4045.7|1288
1602003300000|2020-10-06 16:55:00|4053|4050.2|4050.5|4047.7|4056.7|4053.9|4050.5|4047.7|1363
1602003600000|2020-10-06 17:00:00|4051|4048.2|4049.3|4046.5|4052.5|4049.7|4047.5|4044.7|1217
1602003900000|2020-10-06 17:05:00|4049|4046.2|4049|4046.2|4054|4051.2|4048|4045.2|1023
1602004200000|2020-10-06 17:10:00|4049.3|4046.5|4045|4042.2|4051|4048.2|4044|4041.2|822
1602004500000|2020-10-06 17:15:00|4045.3|4042.5|4057.3|4054.5|4059|4056.2|4044.3|4041.5|2143
1602004800000|2020-10-06 17:20:00|4057.5|4054.7|4051|4048.2|4058|4055.2|4050|4047.2|1061
1602005100000|2020-10-06 17:25:00|4051.3|4048.5|4057.5|4054.7|4058.5|4055.7|4051|4048.2|837
1602005400000|2020-10-06 17:30:00|4058|4055.2|4060.6|4057.8|4062.6|4059.8|4056.3|4053.5|1336
1602005700000|2020-10-06 17:35:00|4060.3|4057.5|4059.3|4056.5|4060.3|4057.5|4054|4051.2|822
1602006000000|2020-10-06 17:40:00|4059|4056.2|4062|4059.2|4062.6|4059.8|4057|4054.2|900
1602006300000|2020-10-06 17:45:00|4061.8|4059|4060.8|4058|4063.6|4060.8|4058.3|4055.5|999
1602006600000|2020-10-06 17:50:00|4060.6|4057.8|4059.6|4056.8|4064|4061.2|4059.6|4056.8|1123
1602006900000|2020-10-06 17:55:00|4058.6|4055.8|4054.6|4051.8|4061.6|4058.8|4054.3|4051.5|1610
1602007200000|2020-10-06 18:00:00|4055|4052.2|4062.6|4059.8|4063.8|4061|4054.6|4051.8|1509
1602007500000|2020-10-06 18:05:00|4063|4060.2|4065.6|4062.8|4070|4067.2|4062.6|4059.8|2290
1602007800000|2020-10-06 18:10:00|4065.3|4062.5|4071|4068.2|4071.6|4068.8|4065.3|4062.5|1997
1602008100000|2020-10-06 18:15:00|4070.3|4067.5|4078|4075.2|4082|4079.2|4069.3|4066.5|3560
1602008400000|2020-10-06 18:20:00|4077.8|4075|4085.6|4082.8|4089|4086.2|4075.6|4072.8|3978
1602008700000|2020-10-06 18:25:00|4085.3|4082.5|4083.9|4081.1|4091|4088.2|4076.6|4073.8|12865
1602009000000|2020-10-06 18:30:00|4083.6|4080.8|4085.9|4083.1|4086.2|4083.4|4080.6|4077.8|2963
1602009300000|2020-10-06 18:35:00|4085.6|4082.8|4088.6|4085.8|4088.9|4086.1|4084.6|4081.8|924
1602009600000|2020-10-06 18:40:00|4089|4086.2|4092.6|4089.8|4095|4092.2|4088.9|4086.1|1172
1602009900000|2020-10-06 18:45:00|4092.9|4090.1|4088.6|4085.8|4101|4098.2|4087.3|4084.5|2182
1602010200000|2020-10-06 18:50:00|4088.8|4086|4039|4036.2|4089|4086.2|4037.3|4034.5|12396
1602010500000|2020-10-06 18:55:00|4038.6|4035.8|4039.3|4036.5|4048.6|4045.8|4028.9|4026.1|5298
1602010800000|2020-10-06 19:00:00|4039|4036.2|4030.6|4027.8|4042.3|4039.5|4029.6|4026.8|2543
1602011100000|2020-10-06 19:05:00|4030.8|4028|4023.3|4020.5|4033.6|4030.8|4013.6|4010.8|2675
1602011400000|2020-10-06 19:10:00|4023.6|4020.8|4026.6|4023.8|4030.6|4027.8|4019.3|4016.5|1411
1602011700000|2020-10-06 19:15:00|4026.3|4023.5|4025.6|4022.8|4035.1|4032.3|4024.3|4021.5|2047
1602012000000|2020-10-06 19:20:00|4025.4|4022.6|4021.6|4018.8|4029.1|4026.3|4020.6|4017.8|857
1602012300000|2020-10-06 19:25:00|4021.4|4018.6|4030.6|4027.8|4030.6|4027.8|4020.6|4017.8|721
1602012600000|2020-10-06 19:30:00|4030.3|4027.5|4045.6|4042.8|4047.1|4044.3|4027.6|4024.8|1519
1602012900000|2020-10-06 19:35:00|4045.2|4042.4|4039.3|4036.5|4045.2|4042.4|4039.1|4036.3|773
1602013200000|2020-10-06 19:40:00|4039.1|4036.3|4036.1|4033.3|4040.6|4037.8|4035.1|4032.3|712
1602013500000|2020-10-06 19:45:00|4035.6|4032.8|4024.1|4021.3|4037.1|4034.3|4024.1|4021.3|1704
1602013800000|2020-10-06 19:50:00|4023.8|4021|4022.1|4019.3|4024.4|4021.6|4014.1|4011.3|1392
1602014100000|2020-10-06 19:55:00|4022.4|4019.6|4028.1|4025.3|4029.4|4026.6|4020.9|4018.1|893
1602014400000|2020-10-06 20:00:00|4028.4|4025.6|4032.1|4029.3|4034.8|4032|4027.4|4024.6|8438
1602014700000|2020-10-06 20:05:00|4032.5|4029.7|4032.1|4029.3|4033.4|4030.6|4030.1|4027.3|8171
1602015000000|2020-10-06 20:10:00|4031.7|4028.9|4034.2|4031.4|4037.4|4034.6|4031.4|4028.6|337
1602015300000|2020-10-06 20:15:00|4034.4|4031.6|4034.4|4031.6|4038.7|4035.9|4033.4|4030.6|182
1602015600000|2020-10-06 20:20:00|4034.1|4031.3|4032.1|4029.3|4034.9|4032.1|4029.4|4026.6|174
1602015900000|2020-10-06 20:25:00|4031.7|4028.9|4034.4|4031.6|4035.1|4032.3|4031.7|4028.9|196
1602016200000|2020-10-06 20:30:00|4034.6|4031.8|4008.1|4005.3|4036.1|4033.3|4005.4|4002.6|2004
1602016500000|2020-10-06 20:35:00|4008.4|4005.6|3998.7|3995.9|4009.1|4006.3|3998.4|3994.8|784
1602016800000|2020-10-06 20:40:00|3999.4|3996.6|4005.4|4002.6|4007.1|4004.3|3998.4|3995.6|444
1602017100000|2020-10-06 20:45:00|4004.9|4002.1|4007.1|4004.3|4008.1|4005.3|4003.4|4000.6|927
1602017400000|2020-10-06 20:50:00|4007.3|4004.5|4005.7|4002.9|4008.1|4005.3|4003.1|4000.3|357
1602017700000|2020-10-06 20:55:00|4005.9|4003.1|3999.4|3996.6|4009.4|4006.6|3996.4|3993.6|918
1602021600000|2020-10-06 22:00:00|3987.7|3984.9|3984.4|3981.6|3995.9|3993.1|3983.4|3980.6|949
1602021900000|2020-10-06 22:05:00|3984.9|3982.1|3989.7|3986.9|3990.2|3987.4|3983.4|3980.6|677
1602022200000|2020-10-06 22:10:00|3990.2|3987.4|3989.7|3986.9|3991.4|3988.6|3987.9|3985.1|115
1602022500000|2020-10-06 22:15:00|3990.5|3987.7|3998.7|3995.9|3999.7|3996.9|3989.7|3986.9|157
1602022800000|2020-10-06 22:20:00|3999.2|3996.4|4001.5|3998.7|4003.3|3999.9|3998.7|3993.3|251
1602023100000|2020-10-06 22:25:00|4002.5|3999.7|3999.7|3996.9|4002.5|3999.7|3998.7|3995.9|90
1602023400000|2020-10-06 22:30:00|4000.2|3997.4|4007.5|4004.7|4010.7|4007.9|4000.2|3997.4|397
1602023700000|2020-10-06 22:35:00|4007.7|4004.9|4000.2|3997.4|4007.7|4004.9|3998.7|3995.9|334
1602024000000|2020-10-06 22:40:00|3999.7|3996.9|4002.5|3999.7|4002.5|3999.7|3999.7|3996.9|57
1602024300000|2020-10-06 22:45:00|4002.8|4000|3994.5|3991.7|4002.8|4000|3994.5|3991.7|217
1602024600000|2020-10-06 22:50:00|3995.5|3992.7|3991.3|3988.5|3996.8|3994|3990.5|3987.7|130
1602024900000|2020-10-06 22:55:00|3991.5|3988.7|3987.5|3984.7|3991.5|3988.7|3983.8|3981|467
1602025200000|2020-10-06 23:00:00|3986.5|3983.7|3992.5|3989.7|3993.5|3990.7|3986.5|3983.7|112
1602025500000|2020-10-06 23:05:00|3992.2|3989.4|3992.5|3989.7|3995.2|3992.4|3990.2|3987.4|135
1602025800000|2020-10-06 23:10:00|3992.7|3989.9|3990.5|3987.7|3994.2|3991.4|3990.2|3987.4|251
1602026100000|2020-10-06 23:15:00|3991|3988.2|3988.7|3985.9|3994.7|3991.9|3985.5|3982.7|231
1602026400000|2020-10-06 23:20:00|3989.2|3986.4|3989.2|3986.4|3990.5|3987.7|3988.2|3985.4|97
1602026700000|2020-10-06 23:25:00|3988.7|3985.9|3988.5|3985.7|3990.2|3987.4|3988.2|3985.4|63
1602027000000|2020-10-06 23:30:00|3988.2|3985.4|3995.7|3992.9|3996.8|3994|3986.5|3983.7|286
1602027300000|2020-10-06 23:35:00|3995.9|3993.1|3993.5|3990.7|3999.5|3996.7|3991.5|3988.7|172
1602027600000|2020-10-06 23:40:00|3993.3|3990.5|3996.5|3993.7|3997.2|3994.4|3992.2|3989.4|51
1602027900000|2020-10-06 23:45:00|3996.7|3993.9|4000.8|3998|4003.8|4001|3995.8|3993|183
1602028200000|2020-10-06 23:50:00|4000.5|3997.7|3997.5|3994.7|4000.5|3997.7|3997.5|3994.7|66
1602028500000|2020-10-06 23:55:00|3998.5|3995.7|3998.5|3995.7|3999.8|3997|3997.2|3994.4|48
1602028800000|2020-10-07 00:00:00|3999.2|3996.4|3985.5|3982.7|3999.2|3996.4|3983.2|3980.4|927
1602029100000|2020-10-07 00:05:00|3985.3|3982.5|3983.5|3980.7|3985.3|3982.5|3979.3|3976.5|450
1602029400000|2020-10-07 00:10:00|3983.3|3980.5|3997.5|3994.7|3997.5|3994.7|3981.5|3978.7|573
1602029700000|2020-10-07 00:15:00|3998.2|3995.4|4000.8|3998|4007.5|4004.7|3993|3990.2|672
1602030000000|2020-10-07 00:20:00|4001.5|3998.7|4005.3|4002.5|4006.8|4004|3999.5|3996.7|340
1602030300000|2020-10-07 00:25:00|4005.5|4002.7|4004.5|4001.7|4006.5|4003.7|4000.3|3997.5|256
1602030600000|2020-10-07 00:30:00|4004.8|4002|4006.5|4003.7|4006.8|4004|4002.8|4000|170
1602030900000|2020-10-07 00:35:00|4006.1|4003.3|4000.8|3998|4006.1|4003.3|4000.8|3998|208
1602031200000|2020-10-07 00:40:00|4001.3|3998.5|4001.8|3999|4003.8|4001|3997.8|3995|222
1602031500000|2020-10-07 00:45:00|4001.5|3998.7|4000.5|3997.7|4002.8|4000|3997.8|3995|184
1602031800000|2020-10-07 00:50:00|4000.8|3998|3998.8|3996|4002.8|4000|3998.8|3996|145
1602032100000|2020-10-07 00:55:00|3999|3996.2|3995.8|3993|3999.8|3997|3995.8|3993|240
1602032400000|2020-10-07 01:00:00|3996.1|3993.3|3996.8|3994|3997.8|3995|3992.6|3989.8|408
1602032700000|2020-10-07 01:05:00|3997.6|3994.8|3996.6|3993.8|4002.3|3999.5|3996.6|3993.8|217
1602033000000|2020-10-07 01:10:00|3997.3|3994.5|3995.6|3992.8|3998.8|3996|3995.6|3992.8|118
1602033300000|2020-10-07 01:15:00|3995.8|3993|4001.9|3999.1|4003.3|4000.5|3995.6|3992.8|204
1602033600000|2020-10-07 01:20:00|4002.6|3999.8|3999.8|3997|4003.3|4000.5|3999.1|3996.3|154
1602033900000|2020-10-07 01:25:00|3999.6|3996.8|3995.9|3993.1|4001.6|3998.8|3995.9|3993.1|244
1602034200000|2020-10-07 01:30:00|3995.4|3992.6|3990.9|3988.1|3997.6|3994.8|3990.4|3987.6|292
1602034500000|2020-10-07 01:35:00|3991.3|3988.5|3992.9|3990.1|3993.9|3991.1|3989.6|3986.8|146
1602034800000|2020-10-07 01:40:00|3992.6|3989.8|3993.6|3990.8|3994.9|3992.1|3990.9|3988.1|140
1602035100000|2020-10-07 01:45:00|3993.2|3990.4|3999.9|3997.1|4000.6|3997.8|3992.9|3990.1|216
1602035400000|2020-10-07 01:50:00|4000.2|3997.4|4000.9|3998.1|4001.9|3999.1|3999.9|3997.1|154
1602035700000|2020-10-07 01:55:00|4001.3|3998.5|4007.6|4004.8|4007.6|4004.8|4001.3|3998.5|512
1602036000000|2020-10-07 02:00:00|4007.2|4004.4|4002.6|3999.8|4009.3|4006.5|4001.3|3998.5|842
1602036300000|2020-10-07 02:05:00|4001.6|3998.8|4003.3|4000.5|4004.8|4002|3998.6|3995.8|469
1602036600000|2020-10-07 02:10:00|4003.6|4000.8|4005.4|4002.6|4005.9|4003.1|3999.6|3996.8|384
1602036900000|2020-10-07 02:15:00|4005.2|4002.4|4008.6|4005.8|4010.9|4008.1|4004.9|4002.1|561
1602037200000|2020-10-07 02:20:00|4008.2|4005.4|3999.6|3996.8|4008.2|4005.4|3998.9|3996.1|665
1602037500000|2020-10-07 02:25:00|3999.4|3996.6|3995.9|3993.1|4000.3|3997.5|3995.6|3992.8|267
1602037800000|2020-10-07 02:30:00|3996.3|3993.5|3993.6|3990.8|3998.3|3995.5|3991.6|3988.8|362
1602038100000|2020-10-07 02:35:00|3993.3|3990.5|3997.6|3994.8|3998.3|3995.5|3993.3|3990.5|198
1602038400000|2020-10-07 02:40:00|3997.2|3994.4|3994.6|3991.8|3998.6|3995.8|3993.9|3991.1|174
1602038700000|2020-10-07 02:45:00|3994.9|3992.1|4000.6|3997.8|4000.6|3997.8|3994.6|3991.8|222
1602039000000|2020-10-07 02:50:00|4000.9|3998.1|4001.6|3998.8|4001.9|3999.1|3999.6|3996.8|134
1602039300000|2020-10-07 02:55:00|4001.9|3999.1|3998.6|3995.8|4002.9|4000.1|3998.6|3995.8|155
1602039600000|2020-10-07 03:00:00|3998.9|3996.1|4000.4|3997.6|4002.6|3999.8|3998.9|3996.1|228
1602039900000|2020-10-07 03:05:00|4000.2|3997.4|3999.9|3997.1|4000.3|3997.5|3997.9|3995.1|111
1602040200000|2020-10-07 03:10:00|3999.7|3996.9|4001.9|3999.1|4001.9|3999.1|3998.9|3996.1|105
1602040500000|2020-10-07 03:15:00|4002.6|3999.8|4001.9|3999.1|4002.9|4000.1|3999.6|3996.8|253
1602040800000|2020-10-07 03:20:00|4001.6|3998.8|3997.6|3994.8|4001.9|3999.1|3994.9|3992.1|333
1602041100000|2020-10-07 03:25:00|3997.9|3995.1|4000.6|3997.8|4000.6|3997.8|3997.9|3995.1|147
1602041400000|2020-10-07 03:30:00|4000.2|3997.4|3998.7|3995.9|4000.2|3997.4|3997.6|3994.8|133
1602041700000|2020-10-07 03:35:00|3998.4|3995.6|3998.7|3995.9|3999.2|3996.4|3996.4|3993.6|125
1602042000000|2020-10-07 03:40:00|3998.9|3996.1|4000.7|3997.9|4001.2|3998.4|3998.7|3995.9|86
1602042300000|2020-10-07 03:45:00|4001.4|3998.6|4003.7|4000.9|4003.7|4000.9|4000.4|3997.6|184
1602042600000|2020-10-07 03:50:00|4003.4|4000.6|4001.7|3998.9|4003.4|4000.6|4000|3997.2|118
1602042900000|2020-10-07 03:55:00|4002|3999.2|4001.2|3998.4|4002.7|3999.9|4001|3998.2|87
1602043200000|2020-10-07 04:00:00|4001|3998.2|4001.7|3998.9|4002|3999.2|4001|3998.2|61
1602043500000|2020-10-07 04:05:00|4001.5|3998.7|4002.7|3999.9|4003|4000.2|4000.7|3997.9|76
1602043800000|2020-10-07 04:10:00|4002.3|3999.5|4003.7|4000.9|4003.7|4000.9|4001.5|3998.7|69
1602044100000|2020-10-07 04:15:00|4004|4001.2|4007.7|4004.9|4008|4005.2|4003.7|4000.9|251
1602044400000|2020-10-07 04:20:00|4008|4005.2|4005.7|4002.9|4009.7|4006.9|4005.7|4002.9|219
1602044700000|2020-10-07 04:25:00|4006|4003.2|4004.7|4001.9|4006|4003.2|4004.3|4001.5|76
1602045000000|2020-10-07 04:30:00|4005|4002.2|4005|4002.2|4006|4003.2|4003.7|4000.9|118
1602045300000|2020-10-07 04:35:00|4005.7|4002.9|4008|4005.2|4009.7|4006.9|4005.7|4002.9|204
1602045600000|2020-10-07 04:40:00|4009|4006.2|4008.7|4005.9|4010|4007.2|4008|4005.2|119
1602045900000|2020-10-07 04:45:00|4008.3|4005.5|4011.7|4008.9|4013|4010.2|4008|4005.2|366
1602046200000|2020-10-07 04:50:00|4011|4008.2|4010.7|4007.9|4012|4009.2|4009.7|4006.9|172
1602046500000|2020-10-07 04:55:00|4011|4008.2|4007.7|4004.9|4011|4008.2|4006.7|4003.9|131
1602046800000|2020-10-07 05:00:00|4007.3|4004.5|4007.7|4004.9|4009.7|4006.9|4005.7|4002.9|232
1602047100000|2020-10-07 05:05:00|4008|4005.2|4009.7|4006.9|4011|4008.2|4007.7|4004.9|81
1602047400000|2020-10-07 05:10:00|4009|4006.2|4011|4008.2|4012.5|4009.7|4009|4006.2|148
1602047700000|2020-10-07 05:15:00|4010.7|4007.9|4010.7|4007.9|4012|4009.2|4010.7|4007.9|115
1602048000000|2020-10-07 05:20:00|4010|4007.2|4009.7|4006.9|4010|4007.2|4009|4006.2|115
1602048300000|2020-10-07 05:25:00|4009.3|4006.5|4011|4008.2|4011.7|4008.9|4008|4005.2|194
1602048600000|2020-10-07 05:30:00|4011.5|4008.7|4010|4007.2|4012|4009.2|4008|4005.2|141
1602048900000|2020-10-07 05:35:00|4010.4|4007.6|4019|4016.2|4019.7|4016.9|4009|4006.2|744
1602049200000|2020-10-07 05:40:00|4018.7|4015.9|4025.7|4022.9|4029.4|4026.6|4018.7|4015.9|1056
1602049500000|2020-10-07 05:45:00|4023.7|4020.9|4024.5|4021.7|4027|4024.2|4021.7|4018.9|467
1602049800000|2020-10-07 05:50:00|4024.7|4021.9|4023|4020.2|4024.7|4021.9|4021.7|4018.9|141
1602050100000|2020-10-07 05:55:00|4023.5|4020.7|4020|4017.2|4024|4021.2|4020|4017.2|224
1602050400000|2020-10-07 06:00:00|4020.2|4017.4|4019.7|4016.9|4021.7|4018.9|4014.7|4011.9|437
1602050700000|2020-10-07 06:05:00|4019.3|4016.5|4018.7|4015.9|4023.5|4020.7|4018.5|4015.7|277
1602051000000|2020-10-07 06:10:00|4019.5|4016.7|4021.8|4019|4021.8|4019|4018.7|4015.9|189
1602051300000|2020-10-07 06:15:00|4021.5|4018.7|4024.8|4022|4025.8|4023|4016.8|4014|274
1602051600000|2020-10-07 06:20:00|4025.5|4022.7|4027.8|4025|4028.8|4026|4023.8|4021|281
1602051900000|2020-10-07 06:25:00|4027.3|4024.5|4026.1|4023.3|4029.1|4026.3|4024|4021.2|259
1602052200000|2020-10-07 06:30:00|4026.5|4023.7|4031.8|4029|4032.1|4029.3|4024.6|4021.8|506
1602052500000|2020-10-07 06:35:00|4032.1|4029.3|4045.1|4042.3|4045.1|4042.3|4031.3|4028.5|1293
1602052800000|2020-10-07 06:40:00|4044.9|4042.1|4043.1|4040.3|4045.1|4042.3|4041.1|4038.3|576
1602053100000|2020-10-07 06:45:00|4042.6|4039.8|4040.1|4037.3|4044.1|4041.3|4038.8|4036|245
1602053400000|2020-10-07 06:50:00|4039.9|4037.1|4038.8|4036|4041.1|4038.3|4037.1|4034.3|307
1602053700000|2020-10-07 06:55:00|4039.1|4036.3|4041.1|4038.3|4041.1|4038.3|4036.8|4034|290
1602054000000|2020-10-07 07:00:00|4040.1|4037.3|4038.8|4036|4045.5|4042.7|4035.8|4033|867
1602054300000|2020-10-07 07:05:00|4038.1|4035.3|4047.6|4044.8|4051.1|4048.3|4037.1|4034.3|914
1602054600000|2020-10-07 07:10:00|4047.8|4045|4044.8|4042|4049.1|4046.3|4041.1|4038.3|550
1602054900000|2020-10-07 07:15:00|4044.4|4041.6|4041.8|4039|4051.1|4048.3|4041.8|4039|812
1602055200000|2020-10-07 07:20:00|4042.1|4039.3|4042.8|4040|4047.1|4044.3|4040.1|4037.3|570
1602055500000|2020-10-07 07:25:00|4043.1|4040.3|4036.8|4034|4043.1|4040.3|4035.1|4032.3|917
1602055800000|2020-10-07 07:30:00|4036.4|4033.6|4033.8|4031|4044.5|4041.7|4032.5|4029.7|864
1602056100000|2020-10-07 07:35:00|4033.4|4030.6|4028.8|4026|4040|4037.2|4027.8|4025|872
1602056400000|2020-10-07 07:40:00|4028.5|4025.7|4022.8|4020|4030.3|4027.5|4022.5|4019.7|716
1602056700000|2020-10-07 07:45:00|4023.1|4020.3|4027.1|4024.3|4027.1|4024.3|4020.8|4018|686
1602057000000|2020-10-07 07:50:00|4026.8|4024|4034.8|4032|4035.1|4032.3|4026.8|4024|721
1602057300000|2020-10-07 07:55:00|4034.5|4031.7|4029.8|4027|4036.1|4033.3|4029.5|4026.7|500
1602057600000|2020-10-07 08:00:00|4030.2|4027.4|4032.1|4029.3|4037.1|4034.3|4030.1|4027.3|567
1602057900000|2020-10-07 08:05:00|4031.8|4029|4022.5|4019.7|4036.1|4033.3|4021.7|4018.9|1114
1602058200000|2020-10-07 08:10:00|4022.8|4020|4017.8|4015|4023.1|4020.3|4016.1|4013.3|1364
1602058500000|2020-10-07 08:15:00|4018.1|4015.3|4017.1|4014.3|4020.1|4017.3|4016.1|4013.3|560
1602058800000|2020-10-07 08:20:00|4016.7|4013.9|4018.1|4015.3|4020.1|4017.3|4011.8|4009|1268
1602059100000|2020-10-07 08:25:00|4017.4|4014.6|4006.1|4003.3|4021.1|4018.3|4003.1|4000.3|1866
1602059400000|2020-10-07 08:30:00|4005.1|4002.3|4012.1|4009.3|4013.8|4011|4005.1|4002.3|1687
1602059700000|2020-10-07 08:35:00|4011.4|4008.6|4015.1|4012.3|4015.8|4013|4009.1|4006.3|667
1602060000000|2020-10-07 08:40:00|4014.8|4012|4018.1|4015.3|4019.8|4017|4012.8|4010|882
1602060300000|2020-10-07 08:45:00|4017.1|4014.3|4022.1|4019.3|4023.1|4020.3|4015.1|4012.3|712
1602060600000|2020-10-07 08:50:00|4021.1|4018.3|4020.1|4017.3|4027.1|4024.3|4019.1|4016.3|768
1602060900000|2020-10-07 08:55:00|4019.9|4017.1|4012.7|4009.9|4021.1|4018.3|4012.7|4009.9|2532
1602061200000|2020-10-07 09:00:00|4012.4|4009.6|4009.7|4006.9|4014.4|4011.6|4008.4|4005.6|573
1602061500000|2020-10-07 09:05:00|4009.4|4006.6|4002.4|3999.6|4009.7|4006.9|3999.2|3996.4|1161
1602061800000|2020-10-07 09:10:00|4001.7|3998.9|3999.5|3996.7|4003.7|4000.9|3998.7|3995.9|552
1602062100000|2020-10-07 09:15:00|3999.7|3996.9|3988.7|3985.9|4000.2|3997.4|3987.2|3984.4|1671
1602062400000|2020-10-07 09:20:00|3988.3|3985.5|3990.8|3988|3994.5|3991.7|3986.7|3983.9|919
1602062700000|2020-10-07 09:25:00|3991|3988.2|3985.5|3982.7|3991|3988.2|3983.8|3981|1281
1602063000000|2020-10-07 09:30:00|3985.8|3983|3989.7|3986.9|3993.8|3991|3983.2|3980.4|1086
1602063300000|2020-10-07 09:35:00|3990.2|3987.4|3997.5|3994.7|4000.8|3998|3989.5|3986.7|1269
1602063600000|2020-10-07 09:40:00|3997.2|3994.4|3995.5|3992.7|4002.5|3999.7|3994.8|3992|656
1602063900000|2020-10-07 09:45:00|3995.8|3993|3999.8|3997|3999.8|3997|3993.8|3991|467
1602064200000|2020-10-07 09:50:00|3999.5|3996.7|4001.8|3999|4004.5|4001.7|3998.8|3996|1136
1602064500000|2020-10-07 09:55:00|4001.5|3998.7|4001.8|3999|4004.3|4001.5|3998.5|3995.7|483
1602064800000|2020-10-07 10:00:00|4000.8|3998|3993.4|3990.6|4000.8|3998|3993.1|3990.3|4256
1602065100000|2020-10-07 10:05:00|3993.1|3990.3|3996.4|3993.6|3997.8|3995|3992.8|3990|532
1602065400000|2020-10-07 10:10:00|3996.8|3994|3997.1|3994.3|4001.4|3998.6|3991.1|3988.3|1224
1602065700000|2020-10-07 10:15:00|3997.4|3994.6|3994.4|3991.6|3998.8|3996|3993.1|3990.3|450
1602066000000|2020-10-07 10:20:00|3994.1|3991.3|3990.1|3987.3|3996.4|3993.6|3987.8|3985|556
1602066300000|2020-10-07 10:25:00|3989.8|3987|3984.4|3981.6|3990.1|3987.3|3983.4|3980.6|632
1602066600000|2020-10-07 10:30:00|3984.1|3981.3|3985.1|3982.3|3987.1|3984.3|3984.1|3981.3|553
1602066900000|2020-10-07 10:35:00|3984.9|3982.1|3979.1|3976.3|3988.8|3986|3977.8|3975|1263
1602067200000|2020-10-07 10:40:00|3979.4|3976.6|3970.4|3967.6|3980.1|3977.3|3965.8|3963|2304
1602067500000|2020-10-07 10:45:00|3970.8|3968|3964.1|3961.3|3973.1|3970.3|3960.1|3957.3|1812
1602067800000|2020-10-07 10:50:00|3963.1|3960.3|3975.4|3972.6|3976.4|3973.6|3960.1|3957.3|1108
1602068100000|2020-10-07 10:55:00|3976.1|3973.3|3979.4|3976.6|3981.1|3978.3|3974.1|3971.3|1034
1602068400000|2020-10-07 11:00:00|3979.1|3976.3|3974.4|3971.6|3980.4|3977.6|3974.1|3971.3|746
1602068700000|2020-10-07 11:05:00|3975.1|3972.3|3969.1|3966.3|3977.6|3974.8|3967.8|3965|936
1602069000000|2020-10-07 11:10:00|3970.4|3967.6|3969.1|3966.3|3971.8|3969|3964.4|3961.6|768
1602069300000|2020-10-07 11:15:00|3969.5|3966.7|3964.4|3961.6|3973.4|3970.6|3963.1|3960.3|667
1602069600000|2020-10-07 11:20:00|3963.7|3960.9|3966.4|3963.6|3966.8|3964|3961.1|3958.3|882
1602069900000|2020-10-07 11:25:00|3965.4|3962.6|3967.6|3964.8|3970.8|3968|3964.6|3961.8|829
1602070200000|2020-10-07 11:30:00|3967.8|3965|3965.4|3962.6|3972.1|3969.3|3964.4|3961.6|601
1602070500000|2020-10-07 11:35:00|3966.4|3963.6|3972.8|3970|3974.6|3971.8|3960.1|3957.3|1634
1602070800000|2020-10-07 11:40:00|3973.1|3970.3|3968.8|3966|3977.8|3975|3968.8|3966|1139
1602071100000|2020-10-07 11:45:00|3968.4|3965.6|3970.1|3967.3|3973.8|3971|3967.8|3965|483
1602071400000|2020-10-07 11:50:00|3970.4|3967.6|3975.9|3973.1|3976.9|3974.1|3970.1|3967.3|617
1602071700000|2020-10-07 11:55:00|3975.1|3972.3|3988.9|3986.1|3989.2|3986.4|3975.1|3972.3|2065
1602072000000|2020-10-07 12:00:00|3988.4|3985.6|3994.3|3991.5|3995.3|3992.5|3977.9|3975.1|6639
1602072300000|2020-10-07 12:05:00|3994.6|3991.8|3994.9|3992.1|3997.9|3995.1|3991.9|3989.1|1731
1602072600000|2020-10-07 12:10:00|3994.6|3991.8|3990.3|3987.5|3995.3|3992.5|3986.6|3983.8|1042
1602072900000|2020-10-07 12:15:00|3989.9|3987.1|3997.6|3994.8|3999.9|3997.1|3987.3|3984.5|1490
1602073200000|2020-10-07 12:20:00|3997.3|3994.5|4011.3|4008.5|4013.6|4010.8|3996.6|3993.8|2376
1602073500000|2020-10-07 12:25:00|4011.1|4008.3|4005.8|4003|4017.5|4014.7|4005.3|4002.5|6975
1602073800000|2020-10-07 12:30:00|4005.6|4002.8|4015.9|4013.1|4018|4015.2|4005.3|4002.5|2367
1602074100000|2020-10-07 12:35:00|4016.3|4013.5|4024.3|4021.5|4024.7|4021.9|4015.9|4013.1|7554
1602074400000|2020-10-07 12:40:00|4024.7|4021.9|4021.5|4018.7|4026.3|4023.5|4013.7|4010.9|7296
1602074700000|2020-10-07 12:45:00|4022|4019.2|4022|4019.2|4025.7|4022.9|4017.5|4014.7|1468
1602075000000|2020-10-07 12:50:00|4021.6|4018.8|4019|4016.2|4024.3|4021.5|4016.3|4013.5|2108
1602075300000|2020-10-07 12:55:00|4019.3|4016.5|4014.9|4012.1|4019.7|4016.9|4011.3|4008.5|3170
1602075600000|2020-10-07 13:00:00|4015.6|4012.8|4006.3|4003.5|4026|4023.2|4005.9|4003.1|7970
1602075900000|2020-10-07 13:05:00|4007.3|4004.5|3998.3|3995.5|4009.3|4006.5|3990.9|3988.1|3750
1602076200000|2020-10-07 13:10:00|3998.7|3995.9|3995.9|3993.1|3999.6|3996.8|3988.9|3986.1|1923
1602076500000|2020-10-07 13:15:00|3994.9|3992.1|3990.6|3987.8|3994.9|3992.1|3983.9|3981.1|1971
1602076800000|2020-10-07 13:20:00|3990.1|3987.3|3987.9|3985.1|3993.9|3991.1|3979.3|3976.5|2417
1602077100000|2020-10-07 13:25:00|3988.3|3985.5|3988.9|3986.1|3997.9|3995.1|3987.9|3985.1|1705
1602077400000|2020-10-07 13:30:00|3988.3|3985.5|4009.6|4006.8|4010.6|4007.8|3985.9|3983.1|3742
1602077700000|2020-10-07 13:35:00|4009.9|4007.1|3995.6|3992.8|4010.4|4007.6|3994.6|3991.8|2064
1602078000000|2020-10-07 13:40:00|3995.3|3992.5|4004.6|4001.8|4008.3|4005.5|3992.1|3989.3|1477
1602078300000|2020-10-07 13:45:00|4004.1|4001.3|3996.9|3994.1|4004.9|4002.1|3993.9|3991.1|1031
1602078600000|2020-10-07 13:50:00|3995.9|3993.1|3982.9|3980.1|3997.9|3995.1|3981.9|3979.1|1521
1602078900000|2020-10-07 13:55:00|3982.6|3979.8|3975.9|3973.1|3984.9|3982.1|3975.9|3973.1|2801
1602079200000|2020-10-07 14:00:00|3976.3|3973.5|3965.5|3962.7|3981.9|3979.1|3962.2|3959.4|13698
1602079500000|2020-10-07 14:05:00|3965.2|3962.4|3963.2|3960.4|3970.5|3967.7|3954.2|3951.4|4816
1602079800000|2020-10-07 14:10:00|3963.5|3960.7|3958.2|3955.4|3965.5|3962.7|3954.5|3951.7|3767
1602080100000|2020-10-07 14:15:00|3957.8|3955|3967.5|3964.7|3968.5|3965.7|3951.5|3948.7|3535
1602080400000|2020-10-07 14:20:00|3967.9|3965.1|3970.5|3967.7|3974.5|3971.7|3964.5|3961.7|4926
1602080700000|2020-10-07 14:25:00|3970.1|3967.3|3972.3|3969.5|3976|3973.2|3966.5|3963.7|2897
1602081000000|2020-10-07 14:30:00|3972.8|3970|3974.3|3971.5|3993.3|3990.5|3966.3|3963.5|5745
1602081300000|2020-10-07 14:35:00|3974|3971.2|3958.9|3956.1|3975|3972.2|3956.9|3954.1|8108
1602081600000|2020-10-07 14:40:00|3959.2|3956.4|3972.2|3969.4|3973.2|3970.4|3957.5|3954.7|3575
1602081900000|2020-10-07 14:45:00|3972.6|3969.8|3980.9|3978.1|3983.2|3980.4|3972.2|3969.4|9159
1602082200000|2020-10-07 14:50:00|3980.5|3977.7|3957.9|3955.1|3981.2|3978.4|3951.2|3948.4|8446
1602082500000|2020-10-07 14:55:00|3958.2|3955.4|3951.2|3948.4|3959.9|3957.1|3947.2|3944.4|3321
1602082800000|2020-10-07 15:00:00|3951.7|3948.9|3976.3|3973.5|3977.6|3974.8|3946.6|3943.8|5291
1602083100000|2020-10-07 15:05:00|3975.6|3972.8|3984.8|3982|3987|3984.2|3972|3969.2|6153
1602083400000|2020-10-07 15:10:00|3984.5|3981.7|3983.3|3980.5|3992.7|3989.9|3975.6|3972.8|3333
1602083700000|2020-10-07 15:15:00|3983|3980.2|3976|3973.2|3983.3|3980.5|3971.8|3969|1956
1602084000000|2020-10-07 15:20:00|3975.6|3972.8|3963|3960.2|3975.6|3972.8|3962.3|3959.5|2499
1602084300000|2020-10-07 15:25:00|3962.6|3959.8|3963.8|3961|3970.6|3967.8|3959.6|3956.8|3127
1602084600000|2020-10-07 15:30:00|3964.3|3961.5|3978.5|3975.7|3979.6|3976.8|3963|3960.2|2195
1602084900000|2020-10-07 15:35:00|3979|3976.2|3980.3|3977.5|3982.3|3979.5|3974|3971.2|1695
1602085200000|2020-10-07 15:40:00|3980.6|3977.8|3976|3973.2|3984|3981.2|3973.6|3970.8|2205
1602085500000|2020-10-07 15:45:00|3975.6|3972.8|3971.6|3968.8|3979.8|3977|3967.6|3964.8|1586
1602085800000|2020-10-07 15:50:00|3972.3|3969.5|3979.6|3976.8|3979.6|3976.8|3962.6|3959.8|1670
1602086100000|2020-10-07 15:55:00|3980|3977.2|3973.8|3971|3980.6|3977.8|3972.3|3969.5|1096
1602086400000|2020-10-07 16:00:00|3974|3971.2|3967.6|3964.8|3978.3|3975.5|3967.6|3964.8|1118
1602086700000|2020-10-07 16:05:00|3968|3965.2|3977.3|3974.5|3980|3977.2|3967.6|3964.8|1444
1602087000000|2020-10-07 16:10:00|3977.6|3974.8|3975.6|3972.8|3977.6|3974.8|3972.6|3969.8|855
1602087300000|2020-10-07 16:15:00|3976|3973.2|3967.6|3964.8|3979.3|3976.5|3966|3963.2|1592
1602087600000|2020-10-07 16:20:00|3967.3|3964.5|3961.9|3959.1|3968.3|3965.5|3956.9|3954.1|7113
1602087900000|2020-10-07 16:25:00|3961.5|3958.7|3959.2|3956.4|3966.9|3964.1|3950.2|3947.4|3178
1602088200000|2020-10-07 16:30:00|3958.9|3956.1|3960.9|3958.1|3962.9|3960.1|3953.9|3951.1|2286
1602088500000|2020-10-07 16:35:00|3960.6|3957.8|3949.2|3946.4|3960.9|3958.1|3946.6|3943.8|2159
1602088800000|2020-10-07 16:40:00|3949.6|3946.8|3955.2|3952.4|3957.9|3955.1|3949.2|3946.4|1989
1602089100000|2020-10-07 16:45:00|3956.2|3953.4|3951.6|3948.8|3956.6|3953.8|3949.4|3946.6|1430
1602089400000|2020-10-07 16:50:00|3951.9|3949.1|3959.7|3956.9|3961.7|3958.9|3947.2|3944.4|1931
1602089700000|2020-10-07 16:55:00|3960|3957.2|3966.3|3963.5|3966.3|3963.5|3955.5|3952.7|1543
1602090000000|2020-10-07 17:00:00|3966.7|3963.9|3973.7|3970.9|3975.3|3972.5|3965.7|3962.9|1595
1602090300000|2020-10-07 17:05:00|3973.5|3970.7|3975|3972.2|3975.3|3972.5|3972|3969.2|1335
1602090600000|2020-10-07 17:10:00|3974.7|3971.9|3966.3|3963.5|3976.3|3973.5|3964.7|3961.9|1207
1602090900000|2020-10-07 17:15:00|3966.7|3963.9|3969|3966.2|3970.3|3967.5|3963.7|3960.9|1326
1602091200000|2020-10-07 17:20:00|3968.7|3965.9|3973.7|3970.9|3976.3|3973.5|3965.3|3962.5|1428
1602091500000|2020-10-07 17:25:00|3973.5|3970.7|3969.3|3966.5|3975|3972.2|3968.7|3965.9|1292
1602091800000|2020-10-07 17:30:00|3969|3966.2|3984.7|3981.9|3984.7|3981.9|3967|3964.2|2306
1602092100000|2020-10-07 17:35:00|3984.3|3981.5|3988.4|3985.6|3991.1|3988.3|3982.7|3979.9|7273
1602092400000|2020-10-07 17:40:00|3988.2|3985.4|3996.7|3993.9|3996.7|3993.9|3986.1|3983.3|3114
1602092700000|2020-10-07 17:45:00|3995.7|3992.9|4010.7|4007.9|4011.4|4008.6|3990.7|3987.9|4018
1602093000000|2020-10-07 17:50:00|4010.9|4008.1|4007.1|4004.3|4015.7|4012.9|4005.1|4002.3|2896
1602093300000|2020-10-07 17:55:00|4006.7|4003.9|3998.5|3995.7|4010.7|4007.9|3997.7|3994.9|6517
1602093600000|2020-10-07 18:00:00|3998.7|3995.9|4006|4003.2|4007.5|4004.7|3998.7|3995.9|1491
1602093900000|2020-10-07 18:05:00|4006.2|4003.4|4008.7|4005.9|4010.7|4007.9|4003|4000.2|2489
1602094200000|2020-10-07 18:10:00|4008.3|4005.5|4001|3998.2|4008.7|4005.9|3997.7|3994.9|1893
1602094500000|2020-10-07 18:15:00|4000.7|3997.9|4005.7|4002.9|4007.7|4004.9|3997.7|3994.9|10873
1602094800000|2020-10-07 18:20:00|4005|4002.2|4013.7|4010.9|4015.7|4012.9|4000.7|3997.9|13001
1602095100000|2020-10-07 18:25:00|4013.5|4010.7|4013.7|4010.9|4019.7|4016.9|4009.7|4006.9|19225
1602095400000|2020-10-07 18:30:00|4013.4|4010.6|4022.7|4019.9|4023.7|4020.9|4012.7|4009.9|4115
1602095700000|2020-10-07 18:35:00|4022.4|4019.6|4015.1|4012.3|4022.7|4019.9|4014.7|4011.9|876
1602096000000|2020-10-07 18:40:00|4015.4|4012.6|4008.7|4005.9|4015.4|4012.6|4006.7|4003.9|2974
1602096300000|2020-10-07 18:45:00|4009.7|4006.9|4012.7|4009.9|4013.7|4010.9|4008.7|4005.9|1048
1602096600000|2020-10-07 18:50:00|4012|4009.2|4014.7|4011.9|4015|4012.2|4010|4007.2|534
1602096900000|2020-10-07 18:55:00|4015|4012.2|4010|4007.2|4015|4012.2|4009.7|4006.9|769
1602097200000|2020-10-07 19:00:00|4010.4|4007.6|4013.7|4010.9|4014|4011.2|4005.7|4002.9|753
1602097500000|2020-10-07 19:05:00|4014|4011.2|4020.3|4017.5|4020.7|4017.9|4012.7|4009.9|706
1602097800000|2020-10-07 19:10:00|4019.7|4016.9|4018|4015.2|4021|4018.2|4018|4015.2|539
1602098100000|2020-10-07 19:15:00|4018.4|4015.6|4024.8|4022|4026.8|4024|4016.6|4013.8|724
1602098400000|2020-10-07 19:20:00|4024.4|4021.6|4024.4|4021.6|4026.3|4023.5|4023.4|4020.6|299
1602098700000|2020-10-07 19:25:00|4024.8|4022|4021.1|4018.3|4025.8|4023|4020.1|4017.3|515
1602099000000|2020-10-07 19:30:00|4020.8|4018|4017.1|4014.3|4022.4|4019.6|4015.8|4013|476
1602099300000|2020-10-07 19:35:00|4016.6|4013.8|4022.8|4020|4022.8|4020|4016.6|4013.8|301
1602099600000|2020-10-07 19:40:00|4022.4|4019.6|4018.1|4015.3|4022.8|4020|4017.8|4015|166
1602099900000|2020-10-07 19:45:00|4018.5|4015.7|4016.1|4013.3|4019.4|4016.6|4016.1|4013.3|638
1602100200000|2020-10-07 19:50:00|4016.4|4013.6|4022.8|4020|4022.8|4020|4016.1|4013.3|208
1602100500000|2020-10-07 19:55:00|4022.6|4019.8|4023.4|4020.6|4024.8|4022|4020.4|4017.6|328
1602100800000|2020-10-07 20:00:00|4023.7|4020.9|4017.6|4014.8|4024.1|4021.3|4016.4|4013.6|477
1602101100000|2020-10-07 20:05:00|4017.8|4015|4016.8|4014|4017.8|4015|4015.8|4013|118
1602101400000|2020-10-07 20:10:00|4017.1|4014.3|4017.8|4015|4018.1|4015.3|4016.8|4014|113
1602101700000|2020-10-07 20:15:00|4018.1|4015.3|4018.1|4015.3|4018.1|4015.3|4016.8|4014|67
1602102000000|2020-10-07 20:20:00|4017.8|4015|4017.1|4014.3|4018.4|4015.6|4017.1|4014.3|50
1602102300000|2020-10-07 20:25:00|4017.4|4014.6|4017.1|4014.3|4017.8|4015|4016.4|4013.6|80
1602102600000|2020-10-07 20:30:00|4016.6|4013.8|4020.1|4017.3|4020.1|4017.3|4014.4|4011.6|335
1602102900000|2020-10-07 20:35:00|4020.4|4017.6|4019.1|4016.3|4020.4|4017.6|4018.4|4015.6|82
1602103200000|2020-10-07 20:40:00|4019.4|4016.6|4019.6|4016.8|4020.3|4017.5|4017.8|4015|233
1602103500000|2020-10-07 20:45:00|4019.4|4016.6|4024.1|4021.3|4026.4|4023.6|4018.8|4016|359
1602103800000|2020-10-07 20:50:00|4024.8|4022|4025.1|4022.3|4026.1|4023.3|4024.1|4021.3|175
1602104100000|2020-10-07 20:55:00|4025.4|4022.6|4022.9|4020.1|4025.4|4022.6|4020.1|4017.3|346
1602108000000|2020-10-07 22:00:00|4020.7|4017.9|4025.5|4022.7|4025.5|4022.7|4017.9|4015.1|299
1602108300000|2020-10-07 22:05:00|4026|4023.2|4024|4021.2|4026.5|4023.7|4022.5|4019.7|84
1602108600000|2020-10-07 22:10:00|4024.2|4021.4|4024.5|4021.7|4025.5|4022.7|4021.5|4018.7|100
1602108900000|2020-10-07 22:15:00|4024.9|4022.1|4024|4021.2|4028.5|4025.7|4024|4021.2|83
1602109200000|2020-10-07 22:20:00|4024.2|4021.4|4023.2|4020.4|4024.4|4021.6|4023.2|4020.4|30
1602109500000|2020-10-07 22:25:00|4023|4020.2|4023.4|4020.6|4024.7|4021.9|4022.7|4019.9|14
1602109800000|2020-10-07 22:30:00|4023.2|4020.4|4021.5|4018.7|4023.5|4020.7|4021.5|4018.7|53
1602110100000|2020-10-07 22:35:00|4021.7|4018.9|4021.5|4018.7|4021.9|4019.1|4019.9|4017.1|70
1602110400000|2020-10-07 22:40:00|4021.2|4018.4|4025.2|4022.4|4025.7|4022.9|4021|4018.2|52
1602110700000|2020-10-07 22:45:00|4025.6|4022.8|4025.2|4022.4|4026.9|4024.1|4024.2|4021.4|62
1602111000000|2020-10-07 22:50:00|4024.2|4021.4|4023.9|4021.1|4025.9|4023.1|4023.9|4021.1|67
1602111300000|2020-10-07 22:55:00|4024.2|4021.4|4028.2|4025.4|4029.2|4026.4|4023.9|4021.1|65
1602111600000|2020-10-07 23:00:00|4027.8|4025|4024.5|4021.7|4027.8|4025|4022.9|4020.1|76
1602111900000|2020-10-07 23:05:00|4024.4|4021.6|4028.2|4025.4|4028.2|4025.4|4024.4|4021.6|25
1602112200000|2020-10-07 23:10:00|4027.9|4025.1|4025.2|4022.4|4028.2|4025.4|4025.2|4022.4|40
1602112500000|2020-10-07 23:15:00|4025.6|4022.8|4026.2|4023.4|4028.2|4025.4|4025.6|4022.8|38
1602112800000|2020-10-07 23:20:00|4026.4|4023.6|4026.2|4023.4|4028.2|4025.4|4026.2|4023.4|39
1602113100000|2020-10-07 23:25:00|4026.4|4023.6|4024.9|4022.1|4027.2|4024.4|4024.2|4021.4|59
1602113400000|2020-10-07 23:30:00|4024.5|4021.7|4021.9|4019.1|4024.5|4021.7|4019.9|4017.1|105
1602113700000|2020-10-07 23:35:00|4022.2|4019.4|4024.9|4022.1|4024.9|4022.1|4022.2|4019.4|41
1602114000000|2020-10-07 23:40:00|4025.3|4022.5|4023.4|4020.6|4025.9|4023.1|4022.9|4020.1|49
1602114300000|2020-10-07 23:45:00|4022.9|4020.1|4024.9|4022.1|4027.2|4024.4|4022.9|4020.1|49
1602114600000|2020-10-07 23:50:00|4025.2|4022.4|4025.9|4023.1|4025.9|4023.1|4023.9|4021.1|35
1602114900000|2020-10-07 23:55:00|4025.6|4022.8|4022.9|4020.1|4025.9|4023.1|4022.9|4020.1|50
1602115200000|2020-10-08 00:00:00|4023.3|4020.5|4021.3|4018.5|4025.6|4022.8|4019.6|4016.8|466
1602115500000|2020-10-08 00:05:00|4021.1|4018.3|4016.3|4013.5|4021.3|4018.5|4015.6|4012.8|355
1602115800000|2020-10-08 00:10:00|4016.1|4013.3|4018.3|4015.5|4018.8|4016|4015.6|4012.8|237
1602116100000|2020-10-08 00:15:00|4017.9|4015.1|4015.6|4012.8|4017.9|4015.1|4014.1|4011.3|255
1602116400000|2020-10-08 00:20:00|4015.3|4012.5|4017.3|4014.5|4019.6|4016.8|4015.3|4012.5|187
1602116700000|2020-10-08 00:25:00|4017.1|4014.3|4015.6|4012.8|4017.3|4014.5|4013.6|4010.8|229
1602117000000|2020-10-08 00:30:00|4015.1|4012.3|4013.6|4010.8|4016.3|4013.5|4012.3|4009.5|145
1602117300000|2020-10-08 00:35:00|4014.6|4011.8|4010.3|4007.5|4014.6|4011.8|4008.8|4006|262
1602117600000|2020-10-08 00:40:00|4010.6|4007.8|4011.6|4008.8|4013.6|4010.8|4009.8|4007|203
1602117900000|2020-10-08 00:45:00|4011.8|4009|4014.3|4011.5|4015.3|4012.5|4011.3|4008.5|192
1602118200000|2020-10-08 00:50:00|4013.9|4011.1|4016.6|4013.8|4017.3|4014.5|4013.6|4010.8|194
1602118500000|2020-10-08 00:55:00|4017|4014.2|4014.1|4011.3|4017|4014.2|4010.6|4007.8|323
1602118800000|2020-10-08 01:00:00|4013.6|4010.8|4006.6|4003.8|4015.6|4012.8|4006|4003.2|343
1602119100000|2020-10-08 01:05:00|4006.3|4003.5|4007.6|4004.8|4009|4006.2|4006.3|4003.5|224
1602119400000|2020-10-08 01:10:00|4007.3|4004.5|4003.6|4000.8|4007.6|4004.8|4003.6|4000.8|389
1602119700000|2020-10-08 01:15:00|4004.1|4001.3|4001.6|3998.8|4004.1|4001.3|3999.6|3996.8|335
1602120000000|2020-10-08 01:20:00|4001.3|3998.5|4003.6|4000.8|4005.6|4002.8|4001.3|3998.5|164
1602120300000|2020-10-08 01:25:00|4003.3|4000.5|3998.6|3995.8|4003.6|4000.8|3995.6|3992.8|381
1602120600000|2020-10-08 01:30:00|3998|3995.2|3999.6|3996.8|4000.1|3997.3|3994.6|3991.8|305
1602120900000|2020-10-08 01:35:00|3999.3|3996.5|4008.6|4005.8|4009.6|4006.8|3998.6|3995.8|323
1602121200000|2020-10-08 01:40:00|4008.3|4005.5|4008.1|4005.3|4008.6|4005.8|4006.1|4003.3|147
1602121500000|2020-10-08 01:45:00|4007.6|4004.8|4009.6|4006.8|4010.6|4007.8|4006.6|4003.8|161
1602121800000|2020-10-08 01:50:00|4010|4007.2|4013.3|4010.5|4014.3|4011.5|4008.6|4005.8|206
1602122100000|2020-10-08 01:55:00|4013.6|4010.8|4023.6|4020.8|4024.6|4021.8|4012.6|4009.8|898
1602122400000|2020-10-08 02:00:00|4023.8|4021|4020.6|4017.8|4025.6|4022.8|4017.6|4014.8|665
1602122700000|2020-10-08 02:05:00|4020.5|4017.7|4023.6|4020.8|4023.6|4020.8|4018.6|4015.8|323
1602123000000|2020-10-08 02:10:00|4023.3|4020.5|4025.7|4022.9|4025.7|4022.9|4019.7|4016.9|382
1602123300000|2020-10-08 02:15:00|4025.8|4023|4020.3|4017.5|4027.7|4024.9|4020.3|4017.5|404
1602123600000|2020-10-08 02:20:00|4020.7|4017.9|4020.7|4017.9|4021.7|4018.9|4017|4014.2|168
1602123900000|2020-10-08 02:25:00|4020.4|4017.6|4016.7|4013.9|4020.7|4017.9|4014.7|4011.9|217
1602124200000|2020-10-08 02:30:00|4016.4|4013.6|4016.7|4013.9|4016.7|4013.9|4014.7|4011.9|136
1602124500000|2020-10-08 02:35:00|4017.1|4014.3|4017.7|4014.9|4017.7|4014.9|4014.7|4011.9|119
1602124800000|2020-10-08 02:40:00|4018.2|4015.4|4020.1|4017.3|4020.7|4017.9|4016.4|4013.6|121
1602125100000|2020-10-08 02:45:00|4020.4|4017.6|4020.2|4017.4|4022.7|4019.9|4019.4|4016.6|93
1602125400000|2020-10-08 02:50:00|4019.7|4016.9|4022.7|4019.9|4022.7|4019.9|4017.2|4014.4|108
1602125700000|2020-10-08 02:55:00|4022.9|4020.1|4023.7|4020.9|4024.7|4021.9|4021.7|4018.9|177
1602126000000|2020-10-08 03:00:00|4023.9|4021.1|4020.7|4017.9|4024.7|4021.9|4020.4|4017.6|171
1602126300000|2020-10-08 03:05:00|4019.7|4016.9|4021.4|4018.6|4024.4|4021.6|4019.1|4016.3|217
1602126600000|2020-10-08 03:10:00|4020.7|4017.9|4020.7|4017.9|4021.4|4018.6|4020.7|4017.9|83
1602126900000|2020-10-08 03:15:00|4020.3|4017.5|4018.7|4015.9|4021|4018.2|4018.7|4015.9|95
1602127200000|2020-10-08 03:20:00|4019.1|4016.3|4019.7|4016.9|4020.7|4017.9|4018.7|4015.9|111
1602127500000|2020-10-08 03:25:00|4019.4|4016.6|4019.7|4016.9|4019.7|4016.9|4018.7|4015.9|42
1602127800000|2020-10-08 03:30:00|4018.7|4015.9|4017.7|4014.9|4019.7|4016.9|4017.7|4014.9|61
1602128100000|2020-10-08 03:35:00|4018.4|4015.6|4017.7|4014.9|4018.7|4015.9|4016.7|4013.9|103
1602128400000|2020-10-08 03:40:00|4017.4|4014.6|4018.7|4015.9|4018.7|4015.9|4016.7|4013.9|82
1602128700000|2020-10-08 03:45:00|4019.1|4016.3|4018.4|4015.6|4019.7|4016.9|4017.7|4014.9|94
1602129000000|2020-10-08 03:50:00|4018.7|4015.9|4015.7|4012.9|4018.7|4015.9|4015.7|4012.9|87
1602129300000|2020-10-08 03:55:00|4014.7|4011.9|4012.7|4009.9|4015.4|4012.6|4010.1|4007.3|449
1602129600000|2020-10-08 04:00:00|4012.9|4010.1|4012.7|4009.9|4014.7|4011.9|4011.7|4008.9|144
1602129900000|2020-10-08 04:05:00|4011.7|4008.9|4010.7|4007.9|4011.7|4008.9|4009.4|4006.6|187
1602130200000|2020-10-08 04:10:00|4010.4|4007.6|4011.7|4008.9|4011.7|4008.9|4009.7|4006.9|95
1602130500000|2020-10-08 04:15:00|4011.4|4008.6|4010.4|4007.6|4011.7|4008.9|4009.7|4006.9|126
1602130800000|2020-10-08 04:20:00|4010|4007.2|4010.7|4007.9|4010.7|4007.9|4009.7|4006.9|31
1602131100000|2020-10-08 04:25:00|4011.1|4008.3|4011.7|4008.9|4011.7|4008.9|4011.1|4008.3|25
1602131400000|2020-10-08 04:30:00|4012.1|4009.3|4016.8|4014|4016.9|4014.1|4012.1|4009.3|271
1602131700000|2020-10-08 04:35:00|4017.1|4014.3|4015.8|4013|4018.8|4016|4015.8|4013|199
1602132000000|2020-10-08 04:40:00|4015.9|4013.1|4015.8|4013|4016.4|4013.6|4014.8|4012|63
1602132300000|2020-10-08 04:45:00|4015.1|4012.3|4015.8|4013|4016.8|4014|4015.1|4012.3|56
1602132600000|2020-10-08 04:50:00|4016.1|4013.3|4016.8|4014|4017.8|4015|4014.8|4012|114
1602132900000|2020-10-08 04:55:00|4016.5|4013.7|4017.5|4014.7|4017.8|4015|4015.8|4013|77
1602133200000|2020-10-08 05:00:00|4016.8|4014|4017.5|4014.7|4017.8|4015|4016.2|4013.4|40
1602133500000|2020-10-08 05:05:00|4017.8|4015|4016.8|4014|4017.8|4015|4014.2|4011.4|147
1602133800000|2020-10-08 05:10:00|4017.2|4014.4|4019.8|4017|4020|4017.2|4016.8|4014|160
1602134100000|2020-10-08 05:15:00|4019.5|4016.7|4021.5|4018.7|4021.8|4019|4017.8|4015|114
1602134400000|2020-10-08 05:20:00|4021.8|4019|4021.5|4018.7|4023.2|4020.4|4020.5|4017.7|188
1602134700000|2020-10-08 05:25:00|4021.3|4018.5|4020.5|4017.7|4021.8|4019|4017.8|4015|180
1602135000000|2020-10-08 05:30:00|4020.8|4018|4021.5|4018.7|4021.5|4018.7|4019.8|4017|55
1602135300000|2020-10-08 05:35:00|4021.8|4019|4023.5|4020.7|4024.8|4022|4021.5|4018.7|275
1602135600000|2020-10-08 05:40:00|4023.8|4021|4020.8|4018|4023.8|4021|4020.8|4018|169
1602135900000|2020-10-08 05:45:00|4021|4018.2|4021.8|4019|4022.8|4020|4020.5|4017.7|186
1602136200000|2020-10-08 05:50:00|4022.2|4019.4|4023.8|4021|4024.8|4022|4021.8|4019|75
1602136500000|2020-10-08 05:55:00|4023.5|4020.7|4020.5|4017.7|4024|4021.2|4018.8|4016|116
1602136800000|2020-10-08 06:00:00|4020.8|4018|4023.2|4020.4|4027.2|4024.4|4018.8|4016|510
1602137100000|2020-10-08 06:05:00|4022.8|4020|4017.5|4014.7|4023|4020.2|4017.5|4014.7|305
1602137400000|2020-10-08 06:10:00|4017.8|4015|4016.5|4013.7|4020.5|4017.7|4016.5|4013.7|223
1602137700000|2020-10-08 06:15:00|4016.3|4013.5|4017.5|4014.7|4019.5|4016.7|4014.8|4012|264
1602138000000|2020-10-08 06:20:00|4017.3|4014.5|4019.5|4016.7|4020.8|4018|4016.8|4014|166
1602138300000|2020-10-08 06:25:00|4019.8|4017|4018.5|4015.7|4020.5|4017.7|4017.8|4015|141
1602138600000|2020-10-08 06:30:00|4018.8|4016|4022.5|4019.7|4023.5|4020.7|4017.8|4015|223
1602138900000|2020-10-08 06:35:00|4022.8|4020|4024.5|4021.7|4026.5|4023.7|4022.5|4019.7|434
1602139200000|2020-10-08 06:40:00|4025.2|4022.4|4027.5|4024.7|4029.5|4026.7|4024.5|4021.7|400
1602139500000|2020-10-08 06:45:00|4027.8|4025|4040.9|4038.1|4042.5|4039.7|4027.2|4024.4|2138
1602139800000|2020-10-08 06:50:00|4041.2|4038.4|4040.5|4037.7|4042.2|4039.4|4038.4|4035.6|526
1602140100000|2020-10-08 06:55:00|4040.9|4038.1|4044.5|4041.7|4046.2|4043.4|4040.2|4037.4|580
1602140400000|2020-10-08 07:00:00|4044.9|4042.1|4043.9|4041.1|4047.9|4045.1|4039.9|4037.1|842
1602140700000|2020-10-08 07:05:00|4043.6|4040.8|4049.9|4047.1|4051.6|4048.8|4042.9|4040.1|778
1602141000000|2020-10-08 07:10:00|4050.1|4047.3|4041.9|4039.1|4053.2|4050.4|4041.9|4039.1|927
1602141300000|2020-10-08 07:15:00|4042.1|4039.3|4047.9|4045.1|4048.9|4046.1|4040.6|4037.8|777
1602141600000|2020-10-08 07:20:00|4047.6|4044.8|4053.9|4051.1|4053.9|4051.1|4044.6|4041.8|819
1602141900000|2020-10-08 07:25:00|4054.3|4051.5|4051.3|4048.5|4055.3|4052.5|4047.9|4045.1|946
1602142200000|2020-10-08 07:30:00|4050.9|4048.1|4053.9|4051.1|4055.1|4052.3|4047.9|4045.1|590
1602142500000|2020-10-08 07:35:00|4054.3|4051.5|4053.6|4050.8|4057.3|4054.5|4051.6|4048.8|439
1602142800000|2020-10-08 07:40:00|4053.9|4051.1|4052.9|4050.1|4056.9|4054.1|4050.6|4047.8|543
1602143100000|2020-10-08 07:45:00|4053.1|4050.3|4050.3|4047.5|4056.1|4053.3|4048.6|4045.8|765
1602143400000|2020-10-08 07:50:00|4049.9|4047.1|4055.3|4052.5|4057.3|4054.5|4047.9|4045.1|818
1602143700000|2020-10-08 07:55:00|4054.9|4052.1|4060.6|4057.8|4061.6|4058.8|4052.6|4049.8|975
1602144000000|2020-10-08 08:00:00|4060.9|4058.1|4064.7|4061.9|4066.3|4063.5|4060.9|4058.1|1060
1602144300000|2020-10-08 08:05:00|4065.3|4062.5|4063.6|4060.8|4066.3|4063.5|4060.9|4058.1|857
1602144600000|2020-10-08 08:10:00|4063.3|4060.5|4066.1|4063.3|4070.3|4067.5|4062.3|4059.5|900
1602144900000|2020-10-08 08:15:00|4066.3|4063.5|4059.9|4057.1|4070.3|4067.5|4059.6|4056.8|1040
1602145200000|2020-10-08 08:20:00|4059.6|4056.8|4056.3|4053.5|4061.6|4058.8|4055.6|4052.8|1025
1602145500000|2020-10-08 08:25:00|4055.9|4053.1|4044.9|4042.1|4057.3|4054.5|4040.9|4038.1|1980
1602145800000|2020-10-08 08:30:00|4045.1|4042.3|4049.6|4046.8|4054.6|4051.8|4043.9|4041.1|1286
1602146100000|2020-10-08 08:35:00|4050.1|4047.3|4049.6|4046.8|4050.3|4047.5|4043.6|4040.8|645
1602146400000|2020-10-08 08:40:00|4049.3|4046.5|4050.6|4047.8|4052.3|4049.5|4047.3|4044.5|532
1602146700000|2020-10-08 08:45:00|4050.1|4047.3|4059.3|4056.5|4060.3|4057.5|4048.6|4045.8|559
1602147000000|2020-10-08 08:50:00|4059.6|4056.8|4057.6|4054.8|4059.6|4056.8|4057.3|4054.5|266
1602147300000|2020-10-08 08:55:00|4057.3|4054.5|4062.3|4059.5|4065.3|4062.5|4056.6|4053.8|734
1602147600000|2020-10-08 09:00:00|4061.9|4059.1|4064.6|4061.8|4068.3|4065.5|4061.6|4058.8|622
1602147900000|2020-10-08 09:05:00|4064.9|4062.1|4072|4069.2|4073.3|4070.5|4064.9|4062.1|980
1602148200000|2020-10-08 09:10:00|4072.3|4069.5|4075.1|4072.3|4078|4075.2|4071.1|4068.3|745
1602148500000|2020-10-08 09:15:00|4075.3|4072.5|4076|4073.2|4077.6|4074.8|4072.6|4069.8|509
1602148800000|2020-10-08 09:20:00|4076.6|4073.8|4076.7|4073.9|4080.3|4077.5|4074.6|4071.8|770
1602149100000|2020-10-08 09:25:00|4076.3|4073.5|4071.7|4068.9|4079|4076.2|4070.7|4067.9|478
1602149400000|2020-10-08 09:30:00|4072|4069.2|4070|4067.2|4077|4074.2|4068.3|4065.5|868
1602149700000|2020-10-08 09:35:00|4070.2|4067.4|4068.7|4065.9|4072|4069.2|4067.7|4064.9|286
1602150000000|2020-10-08 09:40:00|4069|4066.2|4063.4|4060.6|4070|4067.2|4063.4|4060.6|636
1602150300000|2020-10-08 09:45:00|4063|4060.2|4059.2|4056.4|4067.4|4064.6|4057.4|4054.6|966
1602150600000|2020-10-08 09:50:00|4058.7|4055.9|4058.4|4055.6|4063.4|4060.6|4057.2|4054.4|441
1602150900000|2020-10-08 09:55:00|4058.7|4055.9|4063.7|4060.9|4064.4|4061.6|4058.2|4055.4|417
1602151200000|2020-10-08 10:00:00|4062.7|4059.9|4064.2|4061.4|4067.7|4064.9|4061.4|4058.6|1216
1602151500000|2020-10-08 10:05:00|4064.4|4061.6|4061.7|4058.9|4064.4|4061.6|4058.4|4055.6|545
1602151800000|2020-10-08 10:10:00|4061.4|4058.6|4066.4|4063.6|4069|4066.2|4061.4|4058.6|587
1602152100000|2020-10-08 10:15:00|4066.2|4063.4|4064.4|4061.6|4070|4067.2|4064.2|4061.4|343
1602152400000|2020-10-08 10:20:00|4064|4061.2|4062|4059.2|4065.7|4062.9|4061|4058.2|231
1602152700000|2020-10-08 10:25:00|4061.7|4058.9|4065.9|4063.1|4068.4|4065.6|4061.7|4058.9|293
1602153000000|2020-10-08 10:30:00|4065.7|4062.9|4066.4|4063.6|4068|4065.2|4063.7|4060.9|260
1602153300000|2020-10-08 10:35:00|4065.7|4062.9|4069.2|4066.4|4071.7|4068.9|4065.4|4062.6|441
1602153600000|2020-10-08 10:40:00|4069.4|4066.6|4067.7|4064.9|4072.7|4069.9|4067|4064.2|267
1602153900000|2020-10-08 10:45:00|4068.4|4065.6|4073|4070.2|4074.7|4071.9|4064|4061.2|1007
1602154200000|2020-10-08 10:50:00|4073.2|4070.4|4075.4|4072.6|4077|4074.2|4073|4070.2|618
1602154500000|2020-10-08 10:55:00|4075.7|4072.9|4075|4072.2|4078|4075.2|4074.4|4071.6|237
1602154800000|2020-10-08 11:00:00|4075.4|4072.6|4077.7|4074.9|4079.4|4076.6|4072.7|4069.9|1042
1602155100000|2020-10-08 11:05:00|4077.4|4074.6|4077|4074.2|4078.7|4075.9|4075|4072.2|451
1602155400000|2020-10-08 11:10:00|4076.4|4073.6|4080.7|4077.9|4082|4079.2|4076.2|4073.4|495
1602155700000|2020-10-08 11:15:00|4081|4078.2|4075.7|4072.9|4083.7|4080.9|4074.7|4071.9|603
1602156000000|2020-10-08 11:20:00|4075.4|4072.6|4078|4075.2|4079.4|4076.6|4075|4072.2|403
1602156300000|2020-10-08 11:25:00|4077.7|4074.9|4082.4|4079.6|4083.1|4080.3|4077.7|4074.9|2463
1602156600000|2020-10-08 11:30:00|4081.9|4079.1|4079.4|4076.6|4083.4|4080.6|4078.4|4075.6|519
1602156900000|2020-10-08 11:35:00|4079.8|4077|4088.1|4085.3|4089.4|4086.6|4079.8|4077|984
1602157200000|2020-10-08 11:40:00|4088.4|4085.6|4091.8|4089|4092.4|4089.6|4086.4|4083.6|1250
1602157500000|2020-10-08 11:45:00|4092.4|4089.6|4083.4|4080.6|4093.6|4090.8|4081.1|4078.3|1229
1602157800000|2020-10-08 11:50:00|4083.9|4081.1|4086.4|4083.6|4090.4|4087.6|4083.4|4080.6|926
1602158100000|2020-10-08 11:55:00|4086.1|4083.3|4077.4|4074.6|4087.4|4084.6|4076.9|4074.1|1483
1602158400000|2020-10-08 12:00:00|4077.8|4075|4077.1|4074.3|4079.8|4077|4075.8|4073|987
1602158700000|2020-10-08 12:05:00|4077.3|4074.5|4079.5|4076.7|4081.8|4079|4077.1|4074.3|911
1602159000000|2020-10-08 12:10:00|4079.8|4077|4087.8|4085|4094.8|4092|4079.5|4076.7|2235
1602159300000|2020-10-08 12:15:00|4087.5|4084.7|4096.1|4093.3|4099.1|4096.3|4087.5|4084.7|2518
1602159600000|2020-10-08 12:20:00|4095.6|4092.8|4092.5|4089.7|4100.1|4097.3|4088.5|4085.7|1688
1602159900000|2020-10-08 12:25:00|4092.7|4089.9|4094.7|4091.9|4094.7|4091.9|4089.8|4087|833
1602160200000|2020-10-08 12:30:00|4094.8|4092|4086.5|4083.7|4096.8|4094|4083.5|4080.7|1655
1602160500000|2020-10-08 12:35:00|4086.1|4083.3|4087.2|4084.4|4088.2|4085.4|4082.5|4079.7|683
1602160800000|2020-10-08 12:40:00|4087.5|4084.7|4091.9|4089.1|4094.5|4091.7|4086.2|4083.4|1086
1602161100000|2020-10-08 12:45:00|4091.5|4088.7|4096.9|4094.1|4098.2|4095.4|4088.2|4085.4|1356
1602161400000|2020-10-08 12:50:00|4096.7|4093.9|4100.5|4097.7|4102.9|4100.1|4096.7|4093.9|1840
1602161700000|2020-10-08 12:55:00|4100.9|4098.1|4100.7|4097.9|4107.2|4104.4|4099.9|4097.1|2389
1602162000000|2020-10-08 13:00:00|4100.9|4098.1|4096.2|4093.4|4103.5|4100.7|4083.9|4081.1|5661
1602162300000|2020-10-08 13:05:00|4096.5|4093.7|4099.9|4097.1|4105.9|4103.1|4093.2|4090.4|2571
1602162600000|2020-10-08 13:10:00|4099.5|4096.7|4106.2|4103.4|4110.2|4107.4|4097.9|4095.1|2429
1602162900000|2020-10-08 13:15:00|4106.6|4103.8|4116.6|4113.8|4129.9|4127.1|4106.6|4103.8|8926
1602163200000|2020-10-08 13:20:00|4116.7|4113.9|4114.2|4111.4|4119.2|4116.4|4111.6|4108.8|1804
1602163500000|2020-10-08 13:25:00|4114.6|4111.8|4116.3|4113.5|4119.3|4116.5|4114.3|4111.5|1675
1602163800000|2020-10-08 13:30:00|4116.6|4113.8|4116.3|4113.5|4123.3|4120.5|4115.3|4112.5|2885
1602164100000|2020-10-08 13:35:00|4117.3|4114.5|4126.3|4123.5|4127.3|4124.5|4117.3|4114.5|2160
1602164400000|2020-10-08 13:40:00|4126.6|4123.8|4119.3|4116.5|4127.1|4124.3|4117.3|4114.5|1867
1602164700000|2020-10-08 13:45:00|4119.6|4116.8|4111.3|4108.5|4121.3|4118.5|4109.6|4106.8|2288
1602165000000|2020-10-08 13:50:00|4111.6|4108.8|4120.3|4117.5|4123.6|4120.8|4107.3|4104.5|3383
1602165300000|2020-10-08 13:55:00|4120.1|4117.3|4124.9|4122.1|4130.3|4127.5|4119.3|4116.5|3253
1602165600000|2020-10-08 14:00:00|4125.3|4122.5|4113.9|4111.1|4128.3|4125.5|4109.2|4106.4|12188
1602165900000|2020-10-08 14:05:00|4113.2|4110.4|4115.3|4112.5|4119.3|4116.5|4110.3|4107.5|7349
1602166200000|2020-10-08 14:10:00|4115.6|4112.8|4123.3|4120.5|4125.3|4122.5|4115.6|4112.8|4466
1602166500000|2020-10-08 14:15:00|4123.6|4120.8|4126.3|4123.5|4131.3|4128.5|4122.3|4119.5|2855
1602166800000|2020-10-08 14:20:00|4125.6|4122.8|4124.9|4122.1|4133.6|4130.8|4122.3|4119.5|2630
1602167100000|2020-10-08 14:25:00|4125.1|4122.3|4105.9|4103.1|4125.9|4123.1|4103.9|4101.1|3396
1602167400000|2020-10-08 14:30:00|4107.1|4104.3|4127.3|4124.5|4127.6|4124.8|4106.3|4103.5|2695
1602167700000|2020-10-08 14:35:00|4127.1|4124.3|4108.9|4106.1|4129.9|4127.1|4105.6|4102.8|3641
1602168000000|2020-10-08 14:40:00|4108.6|4105.8|4091.9|4089.1|4114.9|4112.1|4089.9|4087.1|4211
1602168300000|2020-10-08 14:45:00|4091.3|4088.5|4100.9|4098.1|4102.9|4100.1|4088.9|4086.1|2546
1602168600000|2020-10-08 14:50:00|4101.3|4098.5|4092.6|4089.8|4110.6|4107.8|4092.3|4089.5|3500
1602168900000|2020-10-08 14:55:00|4092.9|4090.1|4086.3|4083.5|4099.1|4096.3|4081.6|4078.8|3700
1602169200000|2020-10-08 15:00:00|4087.4|4084.6|4089.3|4086.5|4092.9|4090.1|4083.3|4080.5|2136
1602169500000|2020-10-08 15:05:00|4090.3|4087.5|4095.6|4092.8|4096.3|4093.5|4090.3|4087.5|1284
1602169800000|2020-10-08 15:10:00|4095.3|4092.5|4093|4090.2|4096.9|4094.1|4086.1|4083.3|1688
1602170100000|2020-10-08 15:15:00|4092.6|4089.8|4095|4092.2|4097|4094.2|4089.6|4086.8|1300
1602170400000|2020-10-08 15:20:00|4095.6|4092.8|4089|4086.2|4096|4093.2|4085|4082.2|2002
1602170700000|2020-10-08 15:25:00|4088|4085.2|4094|4091.2|4095.3|4092.5|4079|4076.2|10847
1602171000000|2020-10-08 15:30:00|4093.3|4090.5|4081.6|4078.8|4099|4096.2|4080.6|4077.8|3368
1602171300000|2020-10-08 15:35:00|4081.8|4079|4096.3|4093.5|4097.3|4094.5|4081.8|4079|2625
1602171600000|2020-10-08 15:40:00|4095.6|4092.8|4092.6|4089.8|4097.6|4094.8|4091.3|4088.5|4281
1602171900000|2020-10-08 15:45:00|4092.3|4089.5|4096|4093.2|4097|4094.2|4090.3|4087.5|1632
1602172200000|2020-10-08 15:50:00|4096.3|4093.5|4093|4090.2|4100|4097.2|4093|4090.2|1556
1602172500000|2020-10-08 15:55:00|4093.3|4090.5|4111|4108.2|4132|4129.2|4091.6|4088.8|10256
1602172800000|2020-10-08 16:00:00|4110.9|4108.1|4109.6|4106.8|4112|4109.2|4100.3|4097.5|4601
1602173100000|2020-10-08 16:05:00|4109.3|4106.5|4110|4107.2|4116.6|4113.8|4108.3|4105.5|3397
1602173400000|2020-10-08 16:10:00|4110.6|4107.8|4117|4114.2|4117|4114.2|4108.7|4105.9|10990
1602173700000|2020-10-08 16:15:00|4116.3|4113.5|4112.7|4109.9|4120|4117.2|4112|4109.2|6490
1602174000000|2020-10-08 16:20:00|4112.4|4109.6|4108.7|4105.9|4114.2|4111.4|4107.4|4104.6|1708
1602174300000|2020-10-08 16:25:00|4108.4|4105.6|4106.4|4103.6|4110|4107.2|4102.4|4099.6|1292
1602174600000|2020-10-08 16:30:00|4106.7|4103.9|4115|4112.2|4115|4112.2|4106.4|4103.6|1201
1602174900000|2020-10-08 16:35:00|4115.4|4112.6|4113.4|4110.6|4115.4|4112.6|4109.2|4106.4|1894
1602175200000|2020-10-08 16:40:00|4113.7|4110.9|4115.7|4112.9|4117.7|4114.9|4113.7|4110.9|1637
1602175500000|2020-10-08 16:45:00|4116|4113.2|4124.4|4121.6|4124.7|4121.9|4113.7|4110.9|1799
1602175800000|2020-10-08 16:50:00|4124.7|4121.9|4126.4|4123.6|4129.4|4126.6|4123|4120.2|1926
1602176100000|2020-10-08 16:55:00|4126|4123.2|4137.4|4134.6|4138|4135.2|4125.4|4122.6|17723
1602176400000|2020-10-08 17:00:00|4137.7|4134.9|4144|4141.2|4145.4|4142.6|4137.4|4134.6|2505
1602176700000|2020-10-08 17:05:00|4143.7|4140.9|4143|4140.2|4146|4143.2|4138.4|4135.6|1934
1602177000000|2020-10-08 17:10:00|4143.2|4140.4|4143.4|4140.6|4148.4|4145.6|4140.4|4137.6|2160
1602177300000|2020-10-08 17:15:00|4143.2|4140.4|4147.4|4144.6|4149.4|4146.6|4143|4140.2|1453
1602177600000|2020-10-08 17:20:00|4147.8|4145|4143.7|4140.9|4149.4|4146.6|4142.4|4139.6|2407
1602177900000|2020-10-08 17:25:00|4144.4|4141.6|4136.4|4133.6|4151.4|4148.6|4135.4|4132.6|2771
1602178200000|2020-10-08 17:30:00|4136.7|4133.9|4142.4|4139.6|4144.4|4141.6|4136.4|4133.6|1225
1602178500000|2020-10-08 17:35:00|4142.7|4139.9|4144.4|4141.6|4144.4|4141.6|4137.4|4134.6|1002
1602178800000|2020-10-08 17:40:00|4144.8|4142|4144.4|4141.6|4146.4|4143.6|4143.4|4140.6|1355
1602179100000|2020-10-08 17:45:00|4144.9|4142.1|4141.7|4138.9|4146.4|4143.6|4136.1|4133.3|1724
1602179400000|2020-10-08 17:50:00|4141.9|4139.1|4141.4|4138.6|4144.4|4141.6|4138.4|4135.6|1828
1602179700000|2020-10-08 17:55:00|4142.4|4139.6|4135.1|4132.3|4144.4|4141.6|4133.4|4130.6|2600
1602180000000|2020-10-08 18:00:00|4135.2|4132.4|4137.4|4134.6|4140.7|4137.9|4134.7|4131.9|2116
1602180300000|2020-10-08 18:05:00|4137.1|4134.3|4141.8|4139|4142.4|4139.6|4136.1|4133.3|1623
1602180600000|2020-10-08 18:10:00|4142.1|4139.3|4133.4|4130.6|4143.4|4140.6|4132.4|4129.6|2211
1602180900000|2020-10-08 18:15:00|4133.3|4130.5|4144.8|4142|4145.4|4142.6|4133.1|4130.3|3394
1602181200000|2020-10-08 18:20:00|4145.1|4142.3|4144.4|4141.6|4145.8|4143|4141.1|4138.3|2080
1602181500000|2020-10-08 18:25:00|4144.8|4142|4138.4|4135.6|4147.4|4144.6|4131.7|4128.9|27857
1602181800000|2020-10-08 18:30:00|4138.7|4135.9|4138.7|4135.9|4141.7|4138.9|4133.7|4130.9|12747
1602182100000|2020-10-08 18:35:00|4138.9|4136.1|4139.1|4136.3|4141.1|4138.3|4137.4|4134.6|504
1602182400000|2020-10-08 18:40:00|4139.4|4136.6|4142.4|4139.6|4142.7|4139.9|4138.4|4135.6|489
1602182700000|2020-10-08 18:45:00|4142.1|4139.3|4137.1|4134.3|4143.4|4140.6|4137.1|4134.3|845
1602183000000|2020-10-08 18:50:00|4137.4|4134.6|4136.1|4133.3|4138.4|4135.6|4135.7|4132.9|1092
1602183300000|2020-10-08 18:55:00|4136.4|4133.6|4142.1|4139.3|4142.4|4139.6|4135.7|4132.9|1637
1602183600000|2020-10-08 19:00:00|4142.5|4139.7|4144.1|4141.3|4144.5|4141.7|4140.4|4137.6|6804
1602183900000|2020-10-08 19:05:00|4143.9|4141.1|4145.1|4142.3|4147.1|4144.3|4143.1|4140.3|744
1602184200000|2020-10-08 19:10:00|4146.1|4143.3|4147.1|4144.3|4147.1|4144.3|4144.7|4141.9|922
1602184500000|2020-10-08 19:15:00|4146.7|4143.9|4144.1|4141.3|4148.1|4145.3|4143.9|4141.1|562
1602184800000|2020-10-08 19:20:00|4144.4|4141.6|4138.1|4135.3|4144.4|4141.6|4137.1|4134.3|442
1602185100000|2020-10-08 19:25:00|4138.4|4135.6|4141.1|4138.3|4142.4|4139.6|4138.4|4135.6|408
1602185400000|2020-10-08 19:30:00|4141.4|4138.6|4141.1|4138.3|4142.1|4139.3|4140.1|4137.3|301
1602185700000|2020-10-08 19:35:00|4141.8|4139|4142.1|4139.3|4143.4|4140.6|4141.1|4138.3|289
1602186000000|2020-10-08 19:40:00|4141.8|4139|4141.1|4138.3|4142.1|4139.3|4140.1|4137.3|986
1602186300000|2020-10-08 19:45:00|4141|4138.2|4142.1|4139.3|4142.1|4139.3|4141|4138.2|156
1602186600000|2020-10-08 19:50:00|4141.5|4138.7|4142.1|4139.3|4142.1|4139.3|4141.1|4138.3|132
1602186900000|2020-10-08 19:55:00|4141.8|4139|4143.1|4140.3|4143.5|4140.7|4141.1|4138.3|365
1602187200000|2020-10-08 20:00:00|4143.8|4141|4148.1|4145.3|4148.1|4145.3|4141.5|4138.7|3270
1602187500000|2020-10-08 20:05:00|4148|4145.2|4148.1|4145.3|4148.1|4145.3|4146|4143.2|120
1602187800000|2020-10-08 20:10:00|4147.5|4144.7|4147.8|4145|4148.2|4145.4|4147|4144.2|201
1602188100000|2020-10-08 20:15:00|4147.5|4144.7|4147.5|4144.7|4147.5|4144.7|4146.5|4143.7|81
1602188400000|2020-10-08 20:20:00|4147.2|4144.4|4147.2|4144.4|4147.5|4144.7|4147.2|4144.4|124
1602188700000|2020-10-08 20:25:00|4147.5|4144.7|4147.2|4144.4|4147.5|4144.7|4146.8|4144|151
1602189000000|2020-10-08 20:30:00|4147.5|4144.7|4148.2|4145.4|4148.2|4145.4|4146.2|4143.4|363
1602189300000|2020-10-08 20:35:00|4147.5|4144.7|4147.8|4145|4148.2|4145.4|4147.2|4144.4|255
1602189600000|2020-10-08 20:40:00|4147.5|4144.7|4148.2|4145.4|4148.2|4145.4|4146.2|4143.4|482
1602189900000|2020-10-08 20:45:00|4147.8|4145|4148.8|4146|4149.2|4146.4|4146.2|4143.4|755
1602190200000|2020-10-08 20:50:00|4148.5|4145.7|4146.5|4143.7|4149.5|4146.7|4144.8|4142|528
1602190500000|2020-10-08 20:55:00|4146.2|4143.4|4144.5|4141.7|4148.5|4145.7|4144.5|4141.7|448
1602194400000|2020-10-08 22:00:00|4154|4151.2|4156.5|4153.7|4157.2|4154.4|4147.5|4144.7|563
1602194700000|2020-10-08 22:05:00|4156.7|4153.9|4152.5|4149.7|4158.6|4155.8|4151.5|4148.7|269
1602195000000|2020-10-08 22:10:00|4153.2|4150.4|4153.2|4150.4|4156.2|4153.4|4151.9|4149.1|119
1602195300000|2020-10-08 22:15:00|4153.1|4150.3|4154.7|4151.9|4156.2|4153.4|4152.2|4149.4|73
1602195600000|2020-10-08 22:20:00|4155.2|4152.4|4155.6|4152.8|4157.2|4154.4|4154.6|4151.8|86
1602195900000|2020-10-08 22:25:00|4155.4|4152.6|4155.6|4152.8|4156.2|4153.4|4154.6|4151.8|44
1602196200000|2020-10-08 22:30:00|4156.2|4153.4|4157.2|4154.4|4158.2|4155.4|4155.6|4152.8|149
1602196500000|2020-10-08 22:35:00|4156.9|4154.1|4155.6|4152.8|4156.9|4154.1|4154.9|4152.1|103
1602196800000|2020-10-08 22:40:00|4155.2|4152.4|4156.8|4154|4157.3|4154.5|4154.6|4151.8|110
1602197100000|2020-10-08 22:45:00|4156.9|4154.1|4157.3|4154.5|4157.3|4154.5|4155.3|4152.5|126
1602197400000|2020-10-08 22:50:00|4158.3|4155.5|4159.3|4156.5|4161.3|4158.5|4158.1|4155.3|270
1602197700000|2020-10-08 22:55:00|4159.6|4156.8|4159.6|4156.8|4161.3|4158.5|4158.3|4155.5|101
1602198000000|2020-10-08 23:00:00|4159.8|4157|4163.9|4161.1|4164.9|4162.1|4159.6|4156.8|226
1602198300000|2020-10-08 23:05:00|4164.1|4161.3|4164.9|4162.1|4164.9|4162.1|4163.9|4161.1|123
1602198600000|2020-10-08 23:10:00|4164.6|4161.8|4164.6|4161.8|4165.3|4162.5|4164.3|4161.5|248
1602198900000|2020-10-08 23:15:00|4165|4162.2|4153.6|4150.8|4165|4162.2|4152.1|4149.3|613
1602199200000|2020-10-08 23:20:00|4153.9|4151.1|4138.8|4136|4155.6|4152.8|4138.8|4136|764
1602199500000|2020-10-08 23:25:00|4139.3|4136.5|4146.3|4143.5|4146.6|4143.8|4139.3|4136.5|85
1602199800000|2020-10-08 23:30:00|4146.8|4144|4146.6|4143.8|4147.6|4144.8|4144.9|4142.1|81
1602200100000|2020-10-08 23:35:00|4146.3|4143.5|4146.8|4144|4147.3|4144.5|4144.3|4141.5|67
1602200400000|2020-10-08 23:40:00|4146.6|4143.8|4143.3|4140.5|4146.8|4144|4143.3|4140.5|88
1602200700000|2020-10-08 23:45:00|4143.1|4140.3|4140.9|4138.1|4145.3|4142.5|4140.3|4137.5|180
1602201000000|2020-10-08 23:50:00|4141.3|4138.5|4141.3|4138.5|4143.6|4140.8|4140.6|4137.8|116
1602201300000|2020-10-08 23:55:00|4140.9|4138.1|4141.9|4139.1|4142.6|4139.8|4139.9|4137.1|148
1602201600000|2020-10-09 00:00:00|4142.1|4139.3|4132.8|4130|4144.3|4141.5|4129.9|4127.1|1168
1602201900000|2020-10-09 00:05:00|4133|4130.2|4134.3|4131.5|4137.3|4134.5|4132.6|4129.8|231
1602202200000|2020-10-09 00:10:00|4134.6|4131.8|4138.6|4135.8|4139.3|4136.5|4133.3|4130.5|260
1602202500000|2020-10-09 00:15:00|4139.3|4136.5|4135.3|4132.5|4139.3|4136.5|4135.3|4132.5|219
1602202800000|2020-10-09 00:20:00|4136.3|4133.5|4136.3|4133.5|4138.3|4135.5|4134.3|4131.5|249
1602203100000|2020-10-09 00:25:00|4137|4134.2|4126.3|4123.5|4137|4134.2|4125.3|4122.5|729
1602203400000|2020-10-09 00:30:00|4126.6|4123.8|4137.6|4134.8|4138.3|4135.5|4126.3|4123.5|369
1602203700000|2020-10-09 00:35:00|4137|4134.2|4136.7|4133.9|4137.6|4134.8|4134.3|4131.5|187
1602204000000|2020-10-09 00:40:00|4137|4134.2|4132.3|4129.5|4137.7|4134.9|4131.7|4128.9|163
1602204300000|2020-10-09 00:45:00|4133.3|4130.5|4136.7|4133.9|4137.3|4134.5|4132.3|4129.5|141
1602204600000|2020-10-09 00:50:00|4137.3|4134.5|4139.2|4136.4|4141|4138.2|4136.3|4133.5|247
1602204900000|2020-10-09 00:55:00|4139|4136.2|4140.3|4137.5|4140.3|4137.5|4133|4130.2|257
1602205200000|2020-10-09 01:00:00|4141|4138.2|4130.7|4127.9|4142.7|4139.9|4129.7|4126.9|520
1602205500000|2020-10-09 01:05:00|4130.8|4128|4129.7|4126.9|4133.3|4130.5|4129.3|4126.5|340
1602205800000|2020-10-09 01:10:00|4129.3|4126.5|4133.4|4130.6|4133.4|4130.6|4129.3|4126.5|187
1602206100000|2020-10-09 01:15:00|4133.7|4130.9|4143.4|4140.6|4143.7|4140.9|4133.4|4130.6|668
1602206400000|2020-10-09 01:20:00|4143.2|4140.4|4144.4|4141.6|4147.4|4144.6|4143.2|4140.4|345
1602206700000|2020-10-09 01:25:00|4144.5|4141.7|4142.4|4139.6|4150.4|4147.6|4141.7|4138.9|391
1602207000000|2020-10-09 01:30:00|4141.9|4139.1|4133.7|4130.9|4143.7|4140.9|4133.4|4130.6|405
1602207300000|2020-10-09 01:35:00|4133.4|4130.6|4135.4|4132.6|4136.9|4134.1|4133.4|4130.6|193
1602207600000|2020-10-09 01:40:00|4135|4132.2|4131.4|4128.6|4135|4132.2|4131.4|4128.6|307
1602207900000|2020-10-09 01:45:00|4130.4|4127.6|4128.4|4125.6|4131.7|4128.9|4127.4|4124.6|308
1602208200000|2020-10-09 01:50:00|4128.7|4125.9|4134.4|4131.6|4134.4|4131.6|4128.7|4125.9|217
1602208500000|2020-10-09 01:55:00|4134|4131.2|4135.4|4132.6|4136|4133.2|4131.4|4128.6|141
1602208800000|2020-10-09 02:00:00|4135|4132.2|4129.4|4126.6|4135.7|4132.9|4126|4123.2|367
1602209100000|2020-10-09 02:05:00|4129|4126.2|4127.4|4124.6|4131.7|4128.9|4127.4|4124.6|142
1602209400000|2020-10-09 02:10:00|4127.7|4124.9|4127.4|4124.6|4128|4125.2|4125.7|4122.9|118
1602209700000|2020-10-09 02:15:00|4128|4125.2|4128.4|4125.6|4130.4|4127.6|4128|4125.2|105
1602210000000|2020-10-09 02:20:00|4128.7|4125.9|4121.1|4118.3|4129.4|4126.6|4119.9|4117.1|531
1602210300000|2020-10-09 02:25:00|4121.4|4118.6|4118.4|4115.6|4121.4|4118.6|4116.4|4113.6|471
1602210600000|2020-10-09 02:30:00|4118.2|4115.4|4119.1|4116.3|4121.1|4118.3|4117.7|4114.9|253
1602210900000|2020-10-09 02:35:00|4119.4|4116.6|4123.7|4120.9|4124.4|4121.6|4119.2|4116.4|214
1602211200000|2020-10-09 02:40:00|4123.9|4121.1|4120.4|4117.6|4124.7|4121.9|4120.4|4117.6|166
1602211500000|2020-10-09 02:45:00|4120.1|4117.3|4119.7|4116.9|4121.4|4118.6|4119.4|4116.6|119
1602211800000|2020-10-09 02:50:00|4119.4|4116.6|4120.7|4117.9|4122.7|4119.9|4117.7|4114.9|213
1602212100000|2020-10-09 02:55:00|4121.4|4118.6|4126.4|4123.6|4126.4|4123.6|4121.4|4118.6|185
1602212400000|2020-10-09 03:00:00|4126.2|4123.4|4127.4|4124.6|4129.1|4126.3|4123.4|4120.6|302
1602212700000|2020-10-09 03:05:00|4127.3|4124.5|4125.4|4122.6|4127.4|4124.6|4125.4|4122.6|172
1602213000000|2020-10-09 03:10:00|4126.1|4123.3|4128.8|4126|4129.4|4126.6|4125.8|4123|201
1602213300000|2020-10-09 03:15:00|4128.6|4125.8|4125.4|4122.6|4129.3|4126.5|4124.8|4122|140
1602213600000|2020-10-09 03:20:00|4124.4|4121.6|4124.4|4121.6|4124.8|4122|4120.4|4117.6|317
1602213900000|2020-10-09 03:25:00|4124.8|4122|4125.4|4122.6|4126.4|4123.6|4123.8|4121|157
1602214200000|2020-10-09 03:30:00|4124.8|4122|4122.4|4119.6|4126.4|4123.6|4122.3|4119.5|135
1602214500000|2020-10-09 03:35:00|4122.8|4120|4121.4|4118.6|4123.4|4120.6|4120.4|4117.6|149
1602214800000|2020-10-09 03:40:00|4121.5|4118.7|4124.5|4121.7|4124.5|4121.7|4121.5|4118.7|84
1602215100000|2020-10-09 03:45:00|4123.8|4121|4122.8|4120|4123.8|4121|4122.5|4119.7|59
1602215400000|2020-10-09 03:50:00|4122.5|4119.7|4122.5|4119.7|4122.5|4119.7|4121.5|4118.7|54
1602215700000|2020-10-09 03:55:00|4122.8|4120|4123.5|4120.7|4124.8|4122|4122.8|4120|58
1602216000000|2020-10-09 04:00:00|4123.1|4120.3|4119.5|4116.7|4123.1|4120.3|4119.1|4116.3|164
1602216300000|2020-10-09 04:05:00|4118.8|4116|4119.5|4116.7|4119.8|4117|4117.5|4114.7|227
1602216600000|2020-10-09 04:10:00|4119.1|4116.3|4120.8|4118|4120.8|4118|4118.5|4115.7|77
1602216900000|2020-10-09 04:15:00|4120.5|4117.7|4120.8|4118|4121.1|4118.3|4120.1|4117.3|33
1602217200000|2020-10-09 04:20:00|4120.5|4117.7|4119.5|4116.7|4120.5|4117.7|4119.5|4116.7|50
1602217500000|2020-10-09 04:25:00|4120.1|4117.3|4121.8|4119|4122.5|4119.7|4119.8|4117|109
1602217800000|2020-10-09 04:30:00|4122.1|4119.3|4130.8|4128|4133.2|4130.4|4122.1|4119.3|761
1602218100000|2020-10-09 04:35:00|4130.5|4127.7|4133.3|4130.5|4133.5|4130.7|4129.8|4127|194
1602218400000|2020-10-09 04:40:00|4133.5|4130.7|4137.1|4134.3|4138.1|4135.3|4133.1|4130.3|293
1602218700000|2020-10-09 04:45:00|4136.8|4134|4135.5|4132.7|4138.1|4135.3|4134.5|4131.7|174
1602219000000|2020-10-09 04:50:00|4135.1|4132.3|4133.8|4131|4135.2|4132.4|4133.1|4130.3|109
1602219300000|2020-10-09 04:55:00|4133.7|4130.9|4132.8|4130|4133.7|4130.9|4132.2|4129.4|85
1602219600000|2020-10-09 05:00:00|4132.5|4129.7|4133.2|4130.4|4133.8|4131|4130.8|4128|262
1602219900000|2020-10-09 05:05:00|4132.8|4130|4129.8|4127|4133.2|4130.4|4129.8|4127|154
1602220200000|2020-10-09 05:10:00|4129.5|4126.7|4127.8|4125|4129.5|4126.7|4127.5|4124.7|179
1602220500000|2020-10-09 05:15:00|4127.5|4124.7|4131.8|4129|4131.8|4129|4127.2|4124.4|125
1602220800000|2020-10-09 05:20:00|4131.5|4128.7|4130.5|4127.7|4131.8|4129|4130.5|4127.7|84
1602221100000|2020-10-09 05:25:00|4129.8|4127|4129.8|4127|4130.3|4127.5|4128.2|4125.4|108
1602221400000|2020-10-09 05:30:00|4130.2|4127.4|4133.9|4131.1|4134.9|4132.1|4127.9|4125.1|241
1602221700000|2020-10-09 05:35:00|4134|4131.2|4125.9|4123.1|4134|4131.2|4125.4|4122.6|215
1602222000000|2020-10-09 05:40:00|4126.2|4123.4|4124.2|4121.4|4127.2|4124.4|4123.2|4120.4|214
1602222300000|2020-10-09 05:45:00|4124.5|4121.7|4125.9|4123.1|4126.9|4124.1|4123.2|4120.4|215
1602222600000|2020-10-09 05:50:00|4126.2|4123.4|4122.4|4119.6|4126.4|4123.6|4121.9|4119.1|448
1602222900000|2020-10-09 05:55:00|4122.5|4119.7|4121.7|4118.9|4126.5|4123.7|4121.2|4118.4|3885
1602223200000|2020-10-09 06:00:00|4122|4119.2|4124.2|4121.4|4125.2|4122.4|4121.5|4118.7|313
1602223500000|2020-10-09 06:05:00|4124.7|4121.9|4120.5|4117.7|4125.2|4122.4|4118.2|4115.4|338
1602223800000|2020-10-09 06:10:00|4120.9|4118.1|4122.5|4119.7|4123.9|4121.1|4118.2|4115.4|211
1602224100000|2020-10-09 06:15:00|4122.2|4119.4|4120.5|4117.7|4122.5|4119.7|4120.5|4117.7|279
1602224400000|2020-10-09 06:20:00|4120.2|4117.4|4125.5|4122.7|4125.5|4122.7|4120.2|4117.4|234
1602224700000|2020-10-09 06:25:00|4125.2|4122.4|4126.2|4123.4|4130.2|4127.4|4124.5|4121.7|436
1602225000000|2020-10-09 06:30:00|4126|4123.2|4137.2|4134.4|4137.5|4134.7|4126|4123.2|882
1602225300000|2020-10-09 06:35:00|4136.9|4134.1|4133.9|4131.1|4141.2|4138.4|4130.2|4127.4|924
1602225600000|2020-10-09 06:40:00|4133.6|4130.8|4130.6|4127.8|4133.9|4131.1|4129.2|4126.4|265
1602225900000|2020-10-09 06:45:00|4130.2|4127.4|4127.2|4124.4|4131.2|4128.4|4126.2|4123.4|470
1602226200000|2020-10-09 06:50:00|4126.9|4124.1|4123.6|4120.8|4127.6|4124.8|4122.9|4120.1|408
1602226500000|2020-10-09 06:55:00|4123.9|4121.1|4127.9|4125.1|4127.9|4125.1|4123.6|4120.8|336
1602226800000|2020-10-09 07:00:00|4128.1|4125.3|4139.1|4136.3|4140.9|4138.1|4127.6|4124.8|715
1602227100000|2020-10-09 07:05:00|4139.2|4136.4|4144.9|4142.1|4146.9|4144.1|4136.6|4133.8|878
1602227400000|2020-10-09 07:10:00|4144.6|4141.8|4144.6|4141.8|4150|4144.4|4141.9|4139.1|687
1602227700000|2020-10-09 07:15:00|4144.9|4142.1|4142.9|4140.1|4145.1|4142.3|4140.6|4137.8|350
1602228000000|2020-10-09 07:20:00|4142.7|4139.9|4145.9|4143.1|4146.3|4143.5|4141.6|4138.8|361
1602228300000|2020-10-09 07:25:00|4145.6|4142.8|4146.6|4143.8|4147.6|4144.8|4142.9|4140.1|344
1602228600000|2020-10-09 07:30:00|4145.9|4143.1|4153.6|4150.8|4154.6|4151.8|4144.6|4141.8|804
1602228900000|2020-10-09 07:35:00|4153.3|4150.5|4151.6|4148.8|4154.6|4151.8|4147.3|4144.5|641
1602229200000|2020-10-09 07:40:00|4150.6|4147.8|4152.6|4149.8|4153.6|4150.8|4150.3|4147.5|388
1602229500000|2020-10-09 07:45:00|4152.9|4150.1|4148.6|4145.8|4155.6|4152.8|4146.9|4144.1|818
1602229800000|2020-10-09 07:50:00|4149.3|4146.5|4153.6|4150.8|4153.6|4150.8|4146.9|4144.1|399
1602230100000|2020-10-09 07:55:00|4153.9|4151.1|4149.3|4146.5|4157.3|4154.5|4148.9|4146.1|781
1602230400000|2020-10-09 08:00:00|4149.6|4146.8|4154.6|4151.8|4154.6|4151.8|4141.3|4138.5|1171
1602230700000|2020-10-09 08:05:00|4153.9|4151.1|4139.6|4136.8|4154.6|4151.8|4138.3|4135.5|772
1602231000000|2020-10-09 08:10:00|4139.9|4137.1|4134.9|4132.1|4139.9|4137.1|4134.6|4131.8|1168
1602231300000|2020-10-09 08:15:00|4135.1|4132.3|4133|4130.2|4137.9|4135.1|4131.3|4128.5|608
1602231600000|2020-10-09 08:20:00|4132.3|4129.5|4128|4125.2|4133|4130.2|4124.6|4121.8|1183
1602231900000|2020-10-09 08:25:00|4127.6|4124.8|4124|4121.2|4128|4125.2|4120.3|4117.5|1856
1602232200000|2020-10-09 08:30:00|4124.3|4121.5|4125.6|4122.8|4132.3|4129.5|4122.6|4119.8|1992
1602232500000|2020-10-09 08:35:00|4125.3|4122.5|4120.6|4117.8|4126|4123.2|4119|4116.2|898
1602232800000|2020-10-09 08:40:00|4121|4118.2|4117|4114.2|4121|4118.2|4112|4109.2|1904
1602233100000|2020-10-09 08:45:00|4118|4115.2|4116|4113.2|4121|4118.2|4114|4111.2|840
1602233400000|2020-10-09 08:50:00|4115.6|4112.8|4111|4108.2|4116|4113.2|4108|4105.2|1112
1602233700000|2020-10-09 08:55:00|4110.6|4107.8|4107|4104.2|4112.6|4109.8|4100|4097.2|1532
1602234000000|2020-10-09 09:00:00|4107.3|4104.5|4110.7|4107.9|4112|4109.2|4106|4103.2|1162
1602234300000|2020-10-09 09:05:00|4111|4108.2|4106|4103.2|4113|4110.2|4106|4103.2|574
1602234600000|2020-10-09 09:10:00|4105.3|4102.5|4102.7|4099.9|4107.2|4104.4|4101|4098.2|943
1602234900000|2020-10-09 09:15:00|4102.5|4099.7|4094.7|4091.9|4104|4101.2|4092|4089.2|1175
1602235200000|2020-10-09 09:20:00|4094.3|4091.5|4096.5|4093.7|4097.7|4094.9|4092|4089.2|906
1602235500000|2020-10-09 09:25:00|4096|4093.2|4102|4099.2|4102.7|4099.9|4095.7|4092.9|671
1602235800000|2020-10-09 09:30:00|4101.7|4098.9|4090|4087.2|4102|4099.2|4089|4086.2|810
1602236100000|2020-10-09 09:35:00|4090.2|4087.4|4092|4089.2|4095|4092.2|4089|4086.2|594
1602236400000|2020-10-09 09:40:00|4091.7|4088.9|4098.7|4095.9|4099.7|4096.9|4091|4088.2|3110
1602236700000|2020-10-09 09:45:00|4099|4096.2|4105.7|4102.9|4105.7|4102.9|4097.7|4094.9|977
1602237000000|2020-10-09 09:50:00|4105.8|4103|4105.7|4102.9|4109.7|4106.9|4105.7|4102.9|811
1602237300000|2020-10-09 09:55:00|4106|4103.2|4104.7|4101.9|4108.3|4105.5|4101.4|4098.6|911
1602237600000|2020-10-09 10:00:00|4104.4|4101.6|4104.4|4101.6|4105|4102.2|4098.4|4095.6|593
1602237900000|2020-10-09 10:05:00|4104|4101.2|4103.4|4100.6|4105|4102.2|4101|4098.2|407
1602238200000|2020-10-09 10:10:00|4103.7|4100.9|4106|4103.2|4107.7|4104.9|4103|4100.2|524
1602238500000|2020-10-09 10:15:00|4105.9|4103.1|4102|4099.2|4105.9|4103.1|4097.7|4094.9|993
1602238800000|2020-10-09 10:20:00|4101.7|4098.9|4097.7|4094.9|4102|4099.2|4096.7|4093.9|337
1602239100000|2020-10-09 10:25:00|4097.4|4094.6|4095.7|4092.9|4097.4|4094.6|4093.4|4090.6|957
1602239400000|2020-10-09 10:30:00|4094.7|4091.9|4087.4|4084.6|4096.4|4093.6|4086.7|4083.9|880
1602239700000|2020-10-09 10:35:00|4087|4084.2|4099.4|4096.6|4099.7|4096.9|4086.7|4083.9|901
1602240000000|2020-10-09 10:40:00|4099|4096.2|4104.7|4101.9|4105.7|4102.9|4098.4|4095.6|833
1602240300000|2020-10-09 10:45:00|4104.4|4101.6|4104.7|4101.9|4104.7|4101.9|4098.7|4095.9|456
1602240600000|2020-10-09 10:50:00|4103.7|4100.9|4097.7|4094.9|4104.7|4101.9|4097.7|4094.9|495
1602240900000|2020-10-09 10:55:00|4097.4|4094.6|4099.7|4096.9|4102.4|4099.6|4094.7|4091.9|795
1602241200000|2020-10-09 11:00:00|4098.7|4095.9|4103.7|4100.9|4103.7|4100.9|4090.7|4087.9|2010
1602241500000|2020-10-09 11:05:00|4103.2|4100.4|4105.7|4102.9|4108.7|4105.9|4102.7|4099.9|912
1602241800000|2020-10-09 11:10:00|4105.1|4102.3|4099.7|4096.9|4106.4|4103.6|4098.7|4095.9|501
1602242100000|2020-10-09 11:15:00|4099.4|4096.6|4101.9|4099.1|4107.7|4104.9|4099.4|4096.6|706
1602242400000|2020-10-09 11:20:00|4102.1|4099.3|4100.4|4097.6|4102.4|4099.6|4097.4|4094.6|753
1602242700000|2020-10-09 11:25:00|4100.7|4097.9|4099.7|4096.9|4102.4|4099.6|4099.1|4096.3|382
1602243000000|2020-10-09 11:30:00|4099.4|4096.6|4104.4|4101.6|4105.8|4103|4096.7|4093.9|498
1602243300000|2020-10-09 11:35:00|4104.8|4102|4106.4|4103.6|4107.8|4105|4102.8|4100|450
1602243600000|2020-10-09 11:40:00|4106.1|4103.3|4100.8|4098|4106.1|4103.3|4098.8|4096|807
1602243900000|2020-10-09 11:45:00|4100.4|4097.6|4092.8|4090|4100.4|4097.6|4091.8|4089|686
1602244200000|2020-10-09 11:50:00|4093.8|4091|4102.8|4100|4104.4|4101.6|4093.4|4090.6|646
1602244500000|2020-10-09 11:55:00|4103.1|4100.3|4103.8|4101|4105.4|4102.6|4101.8|4099|557
1602244800000|2020-10-09 12:00:00|4104.4|4101.6|4101.8|4099|4104.4|4101.6|4098.8|4096|648
1602245100000|2020-10-09 12:05:00|4101.4|4098.6|4103.8|4101|4104.8|4102|4098.1|4095.3|721
1602245400000|2020-10-09 12:10:00|4103.6|4100.8|4102.8|4100|4104.8|4102|4101.8|4099|424
1602245700000|2020-10-09 12:15:00|4102.3|4099.5|4105.5|4102.7|4106.1|4103.3|4098.8|4096|666
1602246000000|2020-10-09 12:20:00|4105.1|4102.3|4111.8|4109|4111.8|4109|4104.5|4101.7|1223
1602246300000|2020-10-09 12:25:00|4111.5|4108.7|4109|4106.2|4111.8|4109|4104.5|4101.7|1156
1602246600000|2020-10-09 12:30:00|4108.8|4106|4111.8|4109|4114.1|4111.3|4107.8|4105|1321
1602246900000|2020-10-09 12:35:00|4111.5|4108.7|4115.8|4113|4116.1|4113.3|4107.1|4104.3|950
1602247200000|2020-10-09 12:40:00|4115.5|4112.7|4119.8|4117|4120.1|4117.3|4115.1|4112.3|1442
1602247500000|2020-10-09 12:45:00|4119.5|4116.7|4126.5|4123.7|4127.8|4125|4119.1|4116.3|1466
1602247800000|2020-10-09 12:50:00|4126.1|4123.3|4118.1|4115.3|4127.8|4125|4117.8|4115|1284
1602248100000|2020-10-09 12:55:00|4117.8|4115|4112.2|4109.4|4118.5|4115.7|4108.1|4105.3|1830
1602248400000|2020-10-09 13:00:00|4112|4109.2|4129.8|4127|4131.5|4128.7|4111.2|4108.4|5979
1602248700000|2020-10-09 13:05:00|4129.5|4126.7|4128.5|4125.7|4131.5|4128.7|4121.5|4118.7|1717
1602249000000|2020-10-09 13:10:00|4128.8|4126|4127.5|4124.7|4129.8|4127|4124.8|4122|1032
1602249300000|2020-10-09 13:15:00|4127.8|4125|4124.2|4121.4|4132.3|4129.5|4122.5|4119.7|1560
1602249600000|2020-10-09 13:20:00|4123.8|4121|4127.8|4125|4128.5|4125.7|4117.5|4114.7|1850
1602249900000|2020-10-09 13:25:00|4127.5|4124.7|4118.2|4115.4|4128.2|4125.4|4116.2|4113.4|1333
1602250200000|2020-10-09 13:30:00|4118.5|4115.7|4118.2|4115.4|4129.5|4126.7|4114.2|4111.4|2340
1602250500000|2020-10-09 13:35:00|4117.8|4115|4106.2|4103.4|4119.8|4117|4099.2|4096.4|3080
1602250800000|2020-10-09 13:40:00|4106.5|4103.7|4123.9|4121.1|4124.5|4121.7|4102.2|4099.4|2848
1602251100000|2020-10-09 13:45:00|4123.5|4120.7|4126.2|4123.4|4126.5|4123.7|4118.2|4115.4|1988
1602251400000|2020-10-09 13:50:00|4125.9|4123.1|4125.9|4123.1|4127.5|4124.7|4119.5|4116.7|1504
1602251700000|2020-10-09 13:55:00|4126.2|4123.4|4123.9|4121.1|4136.2|4133.4|4123.2|4120.4|2296
1602252000000|2020-10-09 14:00:00|4124.2|4121.4|4127.5|4124.7|4130.5|4127.7|4119.9|4117.1|1880
1602252300000|2020-10-09 14:05:00|4127.2|4124.4|4121.5|4118.7|4127.5|4124.7|4118.5|4115.7|1522
1602252600000|2020-10-09 14:10:00|4121.2|4118.4|4118.5|4115.7|4125.2|4122.4|4118.5|4115.7|1340
1602252900000|2020-10-09 14:15:00|4118.9|4116.1|4122.9|4120.1|4124.5|4121.7|4116.5|4113.7|1790
1602253200000|2020-10-09 14:20:00|4123.4|4120.6|4112.5|4109.7|4123.5|4120.7|4110.5|4107.7|1644
1602253500000|2020-10-09 14:25:00|4112.2|4109.4|4110.9|4108.1|4120.5|4117.7|4109.9|4107.1|1710
1602253800000|2020-10-09 14:30:00|4112.2|4109.4|4110.2|4107.4|4114.6|4111.8|4106.9|4104.1|1425
1602254100000|2020-10-09 14:35:00|4109.6|4106.8|4124.9|4122.1|4126.6|4123.8|4109.2|4106.4|1828
1602254400000|2020-10-09 14:40:00|4125.4|4122.6|4127.6|4124.8|4129.6|4126.8|4124.6|4121.8|1426
1602254700000|2020-10-09 14:45:00|4128.1|4125.3|4124.6|4121.8|4129.6|4126.8|4124.6|4121.8|1313
1602255000000|2020-10-09 14:50:00|4124.9|4122.1|4128.6|4125.8|4130.6|4127.8|4124.9|4122.1|1127
1602255300000|2020-10-09 14:55:00|4127.6|4124.8|4123.6|4120.8|4128.6|4125.8|4122.6|4119.8|880
1602255600000|2020-10-09 15:00:00|4123.2|4120.4|4117.6|4114.8|4126.9|4124.1|4115.6|4112.8|2044
1602255900000|2020-10-09 15:05:00|4118.6|4115.8|4118.6|4115.8|4121.6|4118.8|4116.6|4113.8|1378
1602256200000|2020-10-09 15:10:00|4118.9|4116.1|4118.2|4115.4|4123.6|4120.8|4117.6|4114.8|1968
1602256500000|2020-10-09 15:15:00|4118.6|4115.8|4126.6|4123.8|4126.6|4123.8|4117.6|4114.8|1055
1602256800000|2020-10-09 15:20:00|4127.3|4124.5|4120.4|4117.6|4131.6|4128.8|4118.9|4116.1|2046
1602257100000|2020-10-09 15:25:00|4120.6|4117.8|4119.6|4116.8|4125.3|4122.5|4115.6|4112.8|2359
1602257400000|2020-10-09 15:30:00|4119.3|4116.5|4123.9|4121.1|4126.9|4124.1|4116.6|4113.8|2004
1602257700000|2020-10-09 15:35:00|4124.3|4121.5|4127.6|4124.8|4128.6|4125.8|4123.6|4120.8|5232
1602258000000|2020-10-09 15:40:00|4127.9|4125.1|4128.9|4126.1|4130.3|4127.5|4126.6|4123.8|1253
1602258300000|2020-10-09 15:45:00|4129.3|4126.5|4145.6|4142.8|4146.3|4143.5|4128.9|4126.1|3492
1602258600000|2020-10-09 15:50:00|4145.8|4143|4155.3|4152.5|4159.6|4156.8|4145.8|4143|4694
1602258900000|2020-10-09 15:55:00|4154.6|4151.8|4150.6|4147.8|4156.9|4154.1|4148.9|4146.1|2063
1602259200000|2020-10-09 16:00:00|4150.9|4148.1|4147.9|4145.1|4154.6|4151.8|4145.6|4142.8|2013
1602259500000|2020-10-09 16:05:00|4147.8|4145|4144.6|4141.8|4147.9|4145.1|4142.6|4139.8|1389
1602259800000|2020-10-09 16:10:00|4145|4142.2|4137|4134.2|4148|4145.2|4135.6|4132.8|1790
1602260100000|2020-10-09 16:15:00|4137.3|4134.5|4129.6|4126.8|4139|4136.2|4114.6|4111.8|5013
1602260400000|2020-10-09 16:20:00|4129.3|4126.5|4138|4135.2|4139|4136.2|4129|4126.2|2468
1602260700000|2020-10-09 16:25:00|4138.3|4135.5|4136.6|4133.8|4141.6|4138.8|4135.6|4132.8|1858
1602261000000|2020-10-09 16:30:00|4137|4134.2|4135.3|4132.5|4141.6|4138.8|4135|4132.2|1220
1602261300000|2020-10-09 16:35:00|4135.6|4132.8|4137.3|4134.5|4139.6|4136.8|4129.3|4126.5|1360
1602261600000|2020-10-09 16:40:00|4137|4134.2|4111.6|4108.8|4138|4135.2|4110.3|4107.5|3423
1602261900000|2020-10-09 16:45:00|4112.5|4109.7|4099.3|4096.5|4113.6|4110.8|4097.3|4094.5|7971
1602262200000|2020-10-09 16:50:00|4100.3|4097.5|4083|4080.2|4101.3|4098.5|4082.3|4079.5|3495
1602262500000|2020-10-09 16:55:00|4083.3|4080.5|4084|4081.2|4089.3|4086.5|4080.7|4077.9|4432
1602262800000|2020-10-09 17:00:00|4083.7|4080.9|4083.7|4080.9|4088|4085.2|4082|4079.2|1922
1602263100000|2020-10-09 17:05:00|4084|4081.2|4083.3|4080.5|4087|4084.2|4080.3|4077.5|5156
1602263400000|2020-10-09 17:10:00|4083.7|4080.9|4087.5|4084.7|4087.5|4084.7|4082.3|4079.5|1286
1602263700000|2020-10-09 17:15:00|4087.3|4084.5|4086.3|4083.5|4088.7|4085.9|4083.3|4080.5|1656
1602264000000|2020-10-09 17:20:00|4086.7|4083.9|4071.3|4068.5|4087.7|4084.9|4069|4066.2|4525
1602264300000|2020-10-09 17:25:00|4071.7|4068.9|4074.2|4071.4|4078|4075.2|4068|4065.2|1745
1602264600000|2020-10-09 17:30:00|4074.3|4071.5|4069.3|4066.5|4075.3|4072.5|4060|4057.2|2863
1602264900000|2020-10-09 17:35:00|4069.7|4066.9|4075.2|4072.4|4076.4|4073.6|4065|4062.2|1617
1602265200000|2020-10-09 17:40:00|4075.4|4072.6|4079|4076.2|4080.4|4077.6|4074.4|4071.6|1595
1602265500000|2020-10-09 17:45:00|4078|4075.2|4080|4077.2|4082.7|4079.9|4076|4073.2|1534
1602265800000|2020-10-09 17:50:00|4080.7|4077.9|4082|4079.2|4083|4080.2|4076|4073.2|1250
1602266100000|2020-10-09 17:55:00|4082.4|4079.6|4084.7|4081.9|4090.4|4087.6|4082.4|4079.6|2292
1602266400000|2020-10-09 18:00:00|4085|4082.2|4082|4079.2|4089|4086.2|4081|4078.2|1850
1602266700000|2020-10-09 18:05:00|4081.4|4078.6|4090.5|4087.7|4093|4090.2|4079|4076.2|2176
1602267000000|2020-10-09 18:10:00|4090.7|4087.9|4090.4|4087.6|4098|4095.2|4089.4|4086.6|2241
1602267300000|2020-10-09 18:15:00|4090.2|4087.4|4088.1|4085.3|4092.1|4089.3|4084.1|4081.3|2304
1602267600000|2020-10-09 18:20:00|4088.4|4085.6|4074.7|4071.9|4089.1|4086.3|4073.7|4070.9|7720
1602267900000|2020-10-09 18:25:00|4075.1|4072.3|4085.4|4082.6|4088.7|4085.9|4073.7|4070.9|28520
1602268200000|2020-10-09 18:30:00|4085.1|4082.3|4076.4|4073.6|4086.7|4083.9|4075.7|4072.9|4304
1602268500000|2020-10-09 18:35:00|4076.7|4073.9|4076.7|4073.9|4079.7|4076.9|4075.1|4072.3|1665
1602268800000|2020-10-09 18:40:00|4076.4|4073.6|4077.7|4074.9|4080.7|4077.9|4074.7|4071.9|406
1602269100000|2020-10-09 18:45:00|4078.7|4075.9|4074.7|4071.9|4079.7|4076.9|4073.7|4070.9|960
1602269400000|2020-10-09 18:50:00|4074.9|4072.1|4074.8|4072|4075.8|4073|4071.7|4068.9|400
1602269700000|2020-10-09 18:55:00|4074.4|4071.6|4069.8|4067|4076.1|4073.3|4068.1|4065.3|1518
1602270000000|2020-10-09 19:00:00|4069.4|4066.6|4066.8|4064|4070.8|4068|4065.8|4063|1711
1602270300000|2020-10-09 19:05:00|4067.8|4065|4067.8|4065|4068.8|4066|4066.8|4064|465
1602270600000|2020-10-09 19:10:00|4067.9|4065.1|4071.9|4069.1|4074.8|4072|4067.8|4065|1042
1602270900000|2020-10-09 19:15:00|4072.1|4069.3|4072.4|4069.6|4073.8|4071|4067.8|4065|436
1602271200000|2020-10-09 19:20:00|4072.8|4070|4074.8|4072|4076.8|4074|4072.1|4069.3|264
1602271500000|2020-10-09 19:25:00|4074.4|4071.6|4074.8|4072|4075.8|4073|4071.4|4068.6|442
1602271800000|2020-10-09 19:30:00|4074.4|4071.6|4073.4|4070.6|4074.8|4072|4070.9|4068.1|231
1602272100000|2020-10-09 19:35:00|4073.8|4071|4072.1|4069.3|4074.1|4071.3|4070.8|4068|323
1602272400000|2020-10-09 19:40:00|4072.5|4069.7|4073.1|4070.3|4074.8|4072|4071.8|4069|186
1602272700000|2020-10-09 19:45:00|4073.5|4070.7|4073.5|4070.7|4075.8|4073|4072.5|4069.7|128
1602273000000|2020-10-09 19:50:00|4073.8|4071|4075.8|4073|4076.8|4074|4073.8|4071|183
1602273300000|2020-10-09 19:55:00|4074.8|4072|4075.1|4072.3|4075.8|4073|4072.8|4070|371
1602273600000|2020-10-09 20:00:00|4074.8|4072|4074.8|4072|4075.1|4072.3|4073.1|4070.3|627
1602273900000|2020-10-09 20:05:00|4074.5|4071.7|4075.8|4073|4075.8|4073|4073.8|4071|146
1602274200000|2020-10-09 20:10:00|4076|4073.2|4076.8|4074|4076.8|4074|4074.8|4072|198
1602274500000|2020-10-09 20:15:00|4076.5|4073.7|4076.8|4074|4076.8|4074|4075.1|4072.3|88
1602274800000|2020-10-09 20:20:00|4076.5|4073.7|4076.8|4074|4077.8|4075|4076.1|4073.3|121
1602275100000|2020-10-09 20:25:00|4076.5|4073.7|4076|4073.2|4076.8|4074|4075.8|4073|548
1602275400000|2020-10-09 20:30:00|4075.8|4073|4075.8|4073|4076.8|4074|4075.8|4073|210
1602275700000|2020-10-09 20:35:00|4076|4073.2|4078.8|4076|4078.8|4076|4075.2|4072.4|115
1602276000000|2020-10-09 20:40:00|4078.7|4075.9|4079.8|4077|4079.8|4077|4077.8|4075|121
1602276300000|2020-10-09 20:45:00|4079.5|4076.7|4075.5|4072.7|4083|4080.2|4075.5|4072.7|528
1602276600000|2020-10-09 20:50:00|4075.2|4072.4|4076|4073.2|4076.8|4074|4074.5|4071.7|117
1602276900000|2020-10-09 20:55:00|4076.2|4073.4|4076.4|4072.4|4077.5|4074.7|4074.5|4071.7|259
1602453600000|2020-10-11 22:00:00|4063.2|4060.4|4060.6|4057.8|4064.8|4061.3|4050.2|4047.4|1246
1602453900000|2020-10-11 22:05:00|4060.1|4057.3|4060.2|4057.4|4068.7|4065.9|4059.2|4056.4|404
1602454200000|2020-10-11 22:10:00|4060.4|4057.6|4062.2|4059.4|4063.9|4061.1|4057.7|4054.3|201
1602454500000|2020-10-11 22:15:00|4063|4060.2|4063.1|4060.3|4065.7|4062.9|4061.7|4058.9|156
1602454800000|2020-10-11 22:20:00|4063.6|4060.8|4063.3|4060.5|4064.8|4062|4061.9|4059.1|47
1602455100000|2020-10-11 22:25:00|4063.8|4061|4055.3|4052.5|4063.9|4061.1|4050.1|4047.3|306
1602455400000|2020-10-11 22:30:00|4055.1|4052.3|4056.6|4053.8|4057.1|4054.3|4050.1|4047.3|190
1602455700000|2020-10-11 22:35:00|4056.8|4054|4056.8|4054|4057.1|4054.3|4052.3|4049.5|162
1602456000000|2020-10-11 22:40:00|4055.8|4053|4056.8|4054|4057.3|4054.5|4054.8|4052|66
1602456300000|2020-10-11 22:45:00|4056.4|4053.6|4049.9|4047.1|4057.8|4055|4049.3|4046.5|141
1602456600000|2020-10-11 22:50:00|4050.3|4047.5|4052.9|4050.1|4053.4|4050.6|4050.3|4047.5|108
1602456900000|2020-10-11 22:55:00|4052.8|4050|4053.4|4050.6|4053.4|4050.6|4051.4|4048.6|85
1602457200000|2020-10-11 23:00:00|4054.4|4051.6|4053.3|4050.5|4055.4|4052.6|4051.8|4049|154
1602457500000|2020-10-11 23:05:00|4053.5|4050.7|4053.4|4050.6|4055.4|4052.6|4051.9|4049.1|61
1602457800000|2020-10-11 23:10:00|4052.8|4050|4045.8|4043|4055.3|4052.5|4043.4|4040.6|414
1602458100000|2020-10-11 23:15:00|4045.5|4042.7|4042.8|4040|4045.5|4042.7|4040.8|4038|201
1602458400000|2020-10-11 23:20:00|4042.2|4039.4|4043.8|4041|4044.8|4042|4041.7|4038.9|81
1602458700000|2020-10-11 23:25:00|4044.2|4041.4|4045.2|4042.4|4045.4|4042.6|4042.2|4039.4|111
1602459000000|2020-10-11 23:30:00|4044.8|4042|4045.2|4042.4|4047.8|4045|4043.4|4040.6|107
1602459300000|2020-10-11 23:35:00|4044.8|4042|4046.8|4044|4046.8|4044|4044.2|4041.4|74
1602459600000|2020-10-11 23:40:00|4047.3|4044.5|4046.8|4044|4049.2|4046.4|4046.4|4043.6|105
1602459900000|2020-10-11 23:45:00|4047.2|4044.4|4050.8|4048|4055.2|4052.4|4046.8|4044|286
1602460200000|2020-10-11 23:50:00|4049.9|4047.1|4045.8|4043|4049.9|4047.1|4045.2|4042.4|153
1602460500000|2020-10-11 23:55:00|4046.2|4043.4|4045.8|4043|4049.8|4047|4045.8|4043|102
1602460800000|2020-10-12 00:00:00|4046.2|4043.4|4033.2|4030.4|4046.8|4044|4031.7|4028.9|747
1602461100000|2020-10-12 00:05:00|4032.7|4029.9|4030.2|4027.4|4033.2|4030.4|4019.2|4016.4|905
1602461400000|2020-10-12 00:10:00|4030.3|4027.5|4026.2|4023.4|4031.2|4028.4|4026.2|4023.4|191
1602461700000|2020-10-12 00:15:00|4025.2|4022.4|4020.2|4017.4|4026.2|4023.4|4018.2|4015.4|534
1602462000000|2020-10-12 00:20:00|4020.3|4017.5|4034.1|4031.3|4034.2|4031.4|4019.8|4017|664
1602462300000|2020-10-12 00:25:00|4033.7|4030.9|4032.8|4030|4034.2|4031.4|4029.5|4026.7|371
1602462600000|2020-10-12 00:30:00|4033.2|4030.4|4036.9|4034.1|4037.9|4035.1|4029.8|4027|356
1602462900000|2020-10-12 00:35:00|4037.2|4034.4|4032.2|4029.4|4037.2|4034.4|4031.9|4029.1|129
1602463200000|2020-10-12 00:40:00|4032.6|4029.8|4035.2|4032.4|4037.2|4034.4|4032.2|4029.4|224
1602463500000|2020-10-12 00:45:00|4036.2|4033.4|4035.2|4032.4|4040.2|4037.4|4034.2|4031.4|272
1602463800000|2020-10-12 00:50:00|4035.4|4032.6|4035.2|4032.4|4036.2|4033.4|4034.2|4031.4|261
1602464100000|2020-10-12 00:55:00|4034.9|4032.1|4037.2|4034.4|4037.2|4034.4|4034.2|4031.4|120
1602464400000|2020-10-12 01:00:00|4036.9|4034.1|4033.3|4030.5|4038.5|4035.7|4030.4|4027.6|751
1602464700000|2020-10-12 01:05:00|4032.5|4029.7|4033.5|4030.7|4033.5|4030.7|4028.3|4025.5|229
1602465000000|2020-10-12 01:10:00|4033.6|4030.8|4037.3|4034.5|4041.5|4038.7|4033.6|4030.8|448
1602465300000|2020-10-12 01:15:00|4037.6|4034.8|4041.9|4039.1|4042.3|4039.5|4032.3|4029.5|438
1602465600000|2020-10-12 01:20:00|4041.3|4038.5|4045.3|4042.5|4045.3|4042.5|4039.5|4036.7|471
1602465900000|2020-10-12 01:25:00|4044.5|4041.7|4041.9|4039.1|4045.3|4042.5|4040.6|4037.8|227
1602466200000|2020-10-12 01:30:00|4041.3|4038.5|4049.3|4046.5|4051.4|4048.6|4040.3|4037.5|520
1602466500000|2020-10-12 01:35:00|4049.5|4046.7|4049.9|4047.1|4053.5|4050.7|4048.5|4045.7|310
1602466800000|2020-10-12 01:40:00|4049.5|4046.7|4051.9|4049.1|4053.4|4050.6|4047.3|4044.5|221
1602467100000|2020-10-12 01:45:00|4052.3|4049.5|4058.3|4055.5|4059.5|4056.7|4049.3|4046.5|420
1602467400000|2020-10-12 01:50:00|4058.5|4055.7|4062.3|4059.5|4063.3|4060.5|4055.4|4052.6|433
1602467700000|2020-10-12 01:55:00|4062.5|4059.7|4058.3|4055.5|4063.3|4060.5|4058.3|4055.5|336
1602468000000|2020-10-12 02:00:00|4058.4|4055.6|4056.3|4053.5|4059.3|4056.5|4054.9|4052.1|253
1602468300000|2020-10-12 02:05:00|4055.9|4053.1|4049.3|4046.5|4056.9|4054.1|4049.3|4046.5|334
1602468600000|2020-10-12 02:10:00|4049.5|4046.7|4051.3|4048.5|4052.3|4049.5|4048.9|4046.1|204
1602468900000|2020-10-12 02:15:00|4050.8|4048|4051.3|4048.5|4054.9|4052.1|4048.9|4046.1|287
1602469200000|2020-10-12 02:20:00|4050.9|4048.1|4049.3|4046.5|4051.3|4048.5|4047.8|4045|102
1602469500000|2020-10-12 02:25:00|4048.9|4046.1|4049.3|4046.5|4052.3|4049.5|4048.3|4045.5|94
1602469800000|2020-10-12 02:30:00|4048.9|4046.1|4050.8|4048|4053.3|4050.5|4047.9|4045.1|251
1602470100000|2020-10-12 02:35:00|4050.7|4047.9|4051.3|4048.5|4052.3|4049.5|4049.3|4046.5|132
1602470400000|2020-10-12 02:40:00|4051.6|4048.8|4051|4048.2|4054.4|4051.6|4050.3|4047.5|177
1602470700000|2020-10-12 02:45:00|4051.3|4048.5|4050.3|4047.5|4052.3|4049.5|4050|4047.2|92
1602471000000|2020-10-12 02:50:00|4050|4047.2|4053.3|4050.5|4053.3|4050.5|4048.8|4046|95
1602471300000|2020-10-12 02:55:00|4052.8|4050|4055|4052.2|4055.3|4052.5|4051.3|4048.5|123
1602471600000|2020-10-12 03:00:00|4055.3|4052.5|4055|4052.2|4056.3|4053.5|4053.3|4050.5|148
1602471900000|2020-10-12 03:05:00|4054.6|4051.8|4051.6|4048.8|4055.3|4052.5|4050.6|4047.8|85
1602472200000|2020-10-12 03:10:00|4052|4049.2|4052.5|4049.7|4053.6|4050.8|4050|4047.2|92
1602472500000|2020-10-12 03:15:00|4052.6|4049.8|4056.4|4053.6|4057.4|4054.6|4052.5|4049.7|100
1602472800000|2020-10-12 03:20:00|4056.6|4053.8|4057.4|4054.6|4058.6|4055.8|4055.6|4052.8|165
1602473100000|2020-10-12 03:25:00|4057|4054.2|4054|4051.2|4058.6|4055.8|4053.4|4050.6|182
1602473400000|2020-10-12 03:30:00|4053.6|4050.8|4055.5|4052.7|4056.6|4053.8|4053.6|4050.8|70
1602473700000|2020-10-12 03:35:00|4055.6|4052.8|4053.6|4050.8|4055.6|4052.8|4053|4050.2|52
1602474000000|2020-10-12 03:40:00|4053.5|4050.7|4053.4|4050.6|4054.6|4051.8|4053|4050.2|76
1602474300000|2020-10-12 03:45:00|4052.4|4049.6|4055|4052.2|4055.4|4052.6|4052.4|4049.6|112
1602474600000|2020-10-12 03:50:00|4054.6|4051.8|4046.5|4043.7|4055|4052.2|4045.6|4042.8|303
1602474900000|2020-10-12 03:55:00|4046.6|4043.8|4043.4|4040.6|4046.6|4043.8|4042.6|4039.8|186
1602475200000|2020-10-12 04:00:00|4043|4040.2|4044.4|4041.6|4044.4|4041.6|4042.6|4039.8|58
1602475500000|2020-10-12 04:05:00|4044.6|4041.8|4046.4|4043.6|4046.4|4043.6|4044.6|4041.8|39
1602475800000|2020-10-12 04:10:00|4046.6|4043.8|4046.4|4043.6|4047.6|4044.8|4046|4043.2|36
1602476100000|2020-10-12 04:15:00|4045.6|4042.8|4045.4|4042.6|4045.6|4042.8|4044.6|4041.8|28
1602476400000|2020-10-12 04:20:00|4045.6|4042.8|4047.4|4044.6|4047.4|4044.6|4045.6|4042.8|40
1602476700000|2020-10-12 04:25:00|4047.5|4044.7|4045.7|4042.9|4047.5|4044.7|4045.4|4042.6|82
1602477000000|2020-10-12 04:30:00|4045.5|4042.7|4041|4038.2|4046|4043.2|4039.4|4036.6|352
1602477300000|2020-10-12 04:35:00|4040.7|4037.9|4044|4041.2|4045.4|4042.6|4040.4|4037.6|157
1602477600000|2020-10-12 04:40:00|4044.4|4041.6|4045.4|4042.6|4045.7|4042.9|4043.7|4040.9|90
1602477900000|2020-10-12 04:45:00|4045.5|4042.7|4045|4042.2|4046.7|4043.9|4044.7|4041.9|102
1602478200000|2020-10-12 04:50:00|4044.7|4041.9|4045|4042.2|4045.4|4042.6|4044|4041.2|22
1602478500000|2020-10-12 04:55:00|4044.8|4042|4041.4|4038.6|4045|4042.2|4041.4|4038.6|87
1602478800000|2020-10-12 05:00:00|4041.3|4038.5|4047.4|4044.6|4047.7|4044.9|4040.4|4037.6|281
1602479100000|2020-10-12 05:05:00|4047.7|4044.9|4048.1|4045.3|4049.1|4046.3|4045.4|4042.6|236
1602479400000|2020-10-12 05:10:00|4048.4|4045.6|4048.1|4045.3|4050.4|4047.6|4047.4|4044.6|110
1602479700000|2020-10-12 05:15:00|4048.4|4045.6|4046.4|4043.6|4048.4|4045.6|4045.4|4042.6|115
1602480000000|2020-10-12 05:20:00|4046.1|4043.3|4049.5|4046.7|4049.5|4046.7|4046.1|4043.3|79
1602480300000|2020-10-12 05:25:00|4049.7|4046.9|4045.1|4042.3|4050.7|4047.9|4044.5|4041.7|136
1602480600000|2020-10-12 05:30:00|4045.5|4042.7|4048.5|4045.7|4049.1|4046.3|4044.5|4041.7|119
1602480900000|2020-10-12 05:35:00|4048.7|4045.9|4053.5|4050.7|4053.5|4050.7|4047.5|4044.7|180
1602481200000|2020-10-12 05:40:00|4053.7|4050.9|4052.5|4049.7|4054|4051.2|4051|4048.2|201
1602481500000|2020-10-12 05:45:00|4052.7|4049.9|4053.5|4050.7|4054.5|4051.7|4052.1|4049.3|172
1602481800000|2020-10-12 05:50:00|4054|4051.2|4053.1|4050.3|4054.5|4051.7|4051.1|4048.3|179
1602482100000|2020-10-12 05:55:00|4052.7|4049.9|4050.1|4047.3|4053.5|4050.7|4050.1|4047.3|186
1602482400000|2020-10-12 06:00:00|4049.7|4046.9|4044.1|4041.3|4051.5|4048.7|4043.1|4040.3|392
1602482700000|2020-10-12 06:05:00|4043.9|4041.1|4041.5|4038.7|4044.5|4041.7|4041.1|4038.3|403
1602483000000|2020-10-12 06:10:00|4041.6|4038.8|4044.8|4042|4044.9|4042.1|4040.4|4037.6|2265
1602483300000|2020-10-12 06:15:00|4044.9|4042.1|4042.9|4040.1|4045.3|4042.5|4040.3|4037.5|400
1602483600000|2020-10-12 06:20:00|4043.3|4040.5|4043.9|4041.1|4045.6|4042.8|4042.3|4039.5|153
1602483900000|2020-10-12 06:25:00|4043.5|4040.7|4040.9|4038.1|4044.9|4042.1|4039.3|4036.5|217
1602484200000|2020-10-12 06:30:00|4041.3|4038.5|4041.9|4039.1|4042.9|4040.1|4039.9|4037.1|162
1602484500000|2020-10-12 06:35:00|4042.3|4039.5|4041.5|4038.7|4042.9|4040.1|4039.3|4036.5|274
1602484800000|2020-10-12 06:40:00|4041.9|4039.1|4041.9|4039.1|4044.5|4041.7|4041.3|4038.5|162
1602485100000|2020-10-12 06:45:00|4042.5|4039.7|4043.3|4040.5|4043.5|4040.7|4039.9|4037.1|284
1602485400000|2020-10-12 06:50:00|4042.9|4040.1|4043.9|4041.1|4045.3|4042.5|4042.3|4039.5|193
1602485700000|2020-10-12 06:55:00|4043.5|4040.7|4039.5|4036.7|4043.5|4040.7|4039.5|4036.7|273
1602486000000|2020-10-12 07:00:00|4039.9|4037.1|4041.3|4038.5|4045.9|4043.1|4038.5|4035.7|872
1602486300000|2020-10-12 07:05:00|4040.9|4038.1|4034.8|4032|4041.3|4038.5|4033.9|4031.1|886
1602486600000|2020-10-12 07:10:00|4034.7|4031.9|4034.5|4031.7|4035.3|4032.5|4029.5|4026.7|783
1602486900000|2020-10-12 07:15:00|4034.9|4032.1|4046.3|4043.5|4047.3|4044.5|4033.3|4030.5|778
1602487200000|2020-10-12 07:20:00|4046.4|4043.6|4042.3|4039.5|4050.5|4047.7|4041.9|4039.1|725
1602487500000|2020-10-12 07:25:00|4041.9|4039.1|4043.9|4041.1|4044.9|4042.1|4041.3|4038.5|319
1602487800000|2020-10-12 07:30:00|4044.3|4041.5|4042.9|4040.1|4046.5|4043.7|4041.6|4038.8|244
1602488100000|2020-10-12 07:35:00|4042.6|4039.8|4036.9|4034.1|4043.3|4040.5|4034.9|4032.1|501
1602488400000|2020-10-12 07:40:00|4036.6|4033.8|4035.9|4033.1|4037.9|4035.1|4034.9|4032.1|365
1602488700000|2020-10-12 07:45:00|4036.3|4033.5|4032.6|4029.8|4037.3|4034.5|4031.3|4028.5|785
1602489000000|2020-10-12 07:50:00|4032.3|4029.5|4028.3|4025.5|4034.3|4031.5|4026.3|4023.5|986
1602489300000|2020-10-12 07:55:00|4027.9|4025.1|4031|4028.2|4033.3|4030.5|4024.3|4021.5|976
1602489600000|2020-10-12 08:00:00|4030.6|4027.8|4031|4028.2|4031.3|4028.5|4021.6|4018.8|1506
1602489900000|2020-10-12 08:05:00|4030.3|4027.5|4025|4022.2|4030.3|4027.5|4023.3|4020.5|643
1602490200000|2020-10-12 08:10:00|4024.7|4021.9|4009.5|4006.7|4024.7|4021.9|4007.6|4004.8|2301
1602490500000|2020-10-12 08:15:00|4009.6|4006.8|4017.3|4014.5|4020.3|4017.5|4006.3|4003.5|1590
1602490800000|2020-10-12 08:20:00|4017.6|4014.8|4025.6|4022.8|4027|4024.2|4016.8|4014|941
1602491100000|2020-10-12 08:25:00|4026|4023.2|4022.4|4019.6|4027.4|4024.6|4019.4|4016.6|1158
1602491400000|2020-10-12 08:30:00|4023|4020.2|4026.5|4023.7|4034.4|4031.6|4022.4|4019.6|1442
1602491700000|2020-10-12 08:35:00|4026.9|4024.1|4026.9|4024.1|4030.4|4027.6|4024|4021.2|476
1602492000000|2020-10-12 08:40:00|4026.7|4023.9|4016|4013.2|4028|4025.2|4013|4010.2|1123
1602492300000|2020-10-12 08:45:00|4015.4|4012.6|4014.9|4012.1|4019.4|4016.6|4012.4|4009.6|983
1602492600000|2020-10-12 08:50:00|4014.8|4012|4014.4|4011.6|4019|4016.2|4010|4007.2|728
1602492900000|2020-10-12 08:55:00|4014.3|4011.5|4013.4|4010.6|4017.4|4014.6|4012.4|4009.6|593
1602493200000|2020-10-12 09:00:00|4012.4|4009.6|4016.4|4013.6|4020|4017.2|4012.4|4009.6|657
1602493500000|2020-10-12 09:05:00|4016|4013.2|4023.4|4020.6|4024.4|4021.6|4015.5|4012.7|522
1602493800000|2020-10-12 09:10:00|4023|4020.2|4031|4028.2|4032.4|4029.6|4022.4|4019.6|1321
1602494100000|2020-10-12 09:15:00|4030.8|4028|4037.9|4035.1|4039|4036.2|4029.6|4026.8|915
1602494400000|2020-10-12 09:20:00|4038|4035.2|4029.4|4026.6|4040|4037.2|4027.4|4024.6|903
1602494700000|2020-10-12 09:25:00|4030|4027.2|4027.4|4024.6|4030.5|4027.7|4026|4023.2|344
1602495000000|2020-10-12 09:30:00|4027|4024.2|4023.4|4020.6|4030.4|4027.6|4021.4|4018.6|690
1602495300000|2020-10-12 09:35:00|4023|4020.2|4014.4|4011.6|4024.4|4021.6|4014|4011.2|685
1602495600000|2020-10-12 09:40:00|4013.6|4010.8|4021.4|4018.6|4021.4|4018.6|4012.4|4009.6|604
1602495900000|2020-10-12 09:45:00|4020.4|4017.6|4019.4|4016.6|4026.4|4023.6|4018|4015.2|407
1602496200000|2020-10-12 09:50:00|4019|4016.2|4023.4|4020.6|4024|4021.2|4018.4|4015.6|217
1602496500000|2020-10-12 09:55:00|4023|4020.2|4023.4|4020.6|4026.4|4023.6|4022|4019.2|259
1602496800000|2020-10-12 10:00:00|4023|4020.2|4027.9|4025.1|4031.7|4028.9|4022.4|4019.6|670
1602497100000|2020-10-12 10:05:00|4027.5|4024.7|4027.4|4024.6|4029.4|4026.6|4025.1|4022.3|337
1602497400000|2020-10-12 10:10:00|4027.1|4024.3|4024.1|4021.3|4029.6|4026.8|4023.7|4020.9|355
1602497700000|2020-10-12 10:15:00|4024.4|4021.6|4022.1|4019.3|4026.6|4023.8|4019.7|4016.9|351
1602498000000|2020-10-12 10:20:00|4022.7|4019.9|4020.1|4017.3|4026.7|4023.9|4019.7|4016.9|339
1602498300000|2020-10-12 10:25:00|4020.7|4017.9|4023.5|4020.7|4025.1|4022.3|4020.1|4017.3|281
1602498600000|2020-10-12 10:30:00|4023.1|4020.3|4021.1|4018.3|4024.5|4021.7|4018.7|4015.9|347
1602498900000|2020-10-12 10:35:00|4021.5|4018.7|4019.7|4016.9|4024.1|4021.3|4019.7|4016.9|173
1602499200000|2020-10-12 10:40:00|4019.5|4016.7|4020.1|4017.3|4022.5|4019.7|4014.1|4011.3|644
1602499500000|2020-10-12 10:45:00|4020.5|4017.7|4022.5|4019.7|4023.1|4020.3|4017.1|4014.3|207
1602499800000|2020-10-12 10:50:00|4022.7|4019.9|4033.5|4030.7|4034.5|4031.7|4022.7|4019.9|684
1602500100000|2020-10-12 10:55:00|4033.1|4030.3|4035.6|4032.8|4036.5|4033.7|4032.5|4029.7|443
1602500400000|2020-10-12 11:00:00|4035.7|4032.9|4031.5|4028.7|4035.7|4032.9|4030.7|4027.9|413
1602500700000|2020-10-12 11:05:00|4030.7|4027.9|4027.5|4024.7|4033.5|4030.7|4026.5|4023.7|503
1602501000000|2020-10-12 11:10:00|4027.1|4024.3|4032.5|4029.7|4033.1|4030.3|4027.1|4024.3|309
1602501300000|2020-10-12 11:15:00|4032.1|4029.3|4031.5|4028.7|4036.1|4033.3|4028.5|4025.7|397
1602501600000|2020-10-12 11:20:00|4031.1|4028.3|4037.5|4034.7|4037.7|4034.9|4029.1|4026.3|878
1602501900000|2020-10-12 11:25:00|4037.1|4034.3|4033.7|4030.9|4039.1|4036.3|4033.7|4030.9|733
1602502200000|2020-10-12 11:30:00|4034.1|4031.3|4026.7|4023.9|4035.7|4032.9|4026.5|4023.7|572
1602502500000|2020-10-12 11:35:00|4026.6|4023.8|4023.7|4020.9|4029.1|4026.3|4023.7|4020.9|470
1602502800000|2020-10-12 11:40:00|4023.5|4020.7|4029.1|4026.3|4034.1|4031.3|4023.1|4020.3|1083
1602503100000|2020-10-12 11:45:00|4028.7|4025.9|4033.1|4030.3|4033.5|4030.7|4027.7|4024.9|447
1602503400000|2020-10-12 11:50:00|4032.9|4030.1|4035.8|4033|4038.1|4035.3|4031.7|4028.9|467
1602503700000|2020-10-12 11:55:00|4035.5|4032.7|4030.5|4027.7|4036.1|4033.3|4030.1|4027.3|637
1602504000000|2020-10-12 12:00:00|4030.1|4027.3|4023.6|4020.8|4030.1|4027.3|4021.8|4019|1191
1602504300000|2020-10-12 12:05:00|4023.5|4020.7|4025.1|4022.3|4029.5|4026.7|4023.1|4020.3|659
1602504600000|2020-10-12 12:10:00|4024.6|4021.8|4022.2|4019.4|4024.8|4022|4017.8|4015|1317
1602504900000|2020-10-12 12:15:00|4022.5|4019.7|4021.8|4019|4023.8|4021|4016.8|4014|4902
1602505200000|2020-10-12 12:20:00|4021.9|4019.1|4023|4020.2|4024|4021.2|4019|4016.2|5013
1602505500000|2020-10-12 12:25:00|4023.1|4020.3|4018.6|4015.8|4029|4026.2|4017.5|4014.7|1026
1602505800000|2020-10-12 12:30:00|4018.2|4015.4|4022.2|4019.4|4024.6|4021.8|4017.6|4014.8|1217
1602506100000|2020-10-12 12:35:00|4021.6|4018.8|4026.6|4023.8|4027.2|4024.4|4021.6|4018.8|461
1602506400000|2020-10-12 12:40:00|4027|4024.2|4031|4028.2|4033|4030.2|4026.6|4023.8|694
1602506700000|2020-10-12 12:45:00|4030.2|4027.4|4027|4024.2|4031.6|4028.8|4026|4023.2|608
1602507000000|2020-10-12 12:50:00|4028|4025.2|4030|4027.2|4032|4029.2|4025|4022.2|581
1602507300000|2020-10-12 12:55:00|4029|4026.2|4023|4020.2|4030|4027.2|4020|4017.2|839
1602507600000|2020-10-12 13:00:00|4022.4|4019.6|4020.3|4017.5|4023|4020.2|4012|4009.2|3003
1602507900000|2020-10-12 13:05:00|4020|4017.2|4025.3|4022.5|4026.3|4023.5|4017|4014.2|1546
1602508200000|2020-10-12 13:10:00|4024.8|4022|4029.7|4026.9|4030.3|4027.5|4024.3|4021.5|1178
1602508500000|2020-10-12 13:15:00|4030|4027.2|4025.3|4022.5|4030.3|4027.5|4022.3|4019.5|984
1602508800000|2020-10-12 13:20:00|4025|4022.2|4023.2|4020.4|4032.3|4029.5|4022.3|4019.5|1073
1602509100000|2020-10-12 13:25:00|4023|4020.2|4028.7|4025.9|4031.7|4028.9|4022.7|4019.9|1282
1602509400000|2020-10-12 13:30:00|4029.1|4026.3|4018.3|4015.5|4030.3|4027.5|4017.9|4015.1|1848
1602509700000|2020-10-12 13:35:00|4018.2|4015.4|4026.7|4023.9|4026.7|4023.9|4018.1|4015.3|1332
1602510000000|2020-10-12 13:40:00|4026.3|4023.5|4023.1|4020.3|4026.3|4023.5|4020.3|4017.5|1153
1602510300000|2020-10-12 13:45:00|4022.7|4019.9|3970.1|3967.3|4026.1|4023.3|3961.3|3958.5|11878
1602510600000|2020-10-12 13:50:00|3969.5|3966.7|3946.5|3943.7|3971.1|3968.3|3929.8|3927|18224
1602510900000|2020-10-12 13:55:00|3947.1|3944.3|3957.5|3954.7|3957.8|3955|3934.8|3932|6035
1602511200000|2020-10-12 14:00:00|3957.8|3955|3960.9|3958.1|3962.1|3959.3|3944.8|3942|4511
1602511500000|2020-10-12 14:05:00|3960.7|3957.9|3970.9|3968.1|3971.9|3969.1|3959.9|3957.1|4168
1602511800000|2020-10-12 14:10:00|3969.9|3967.1|3968.9|3966.1|3976.9|3974.1|3967.9|3965.1|3144
1602512100000|2020-10-12 14:15:00|3969.9|3967.1|3959.9|3957.1|3970.9|3968.1|3958.1|3955.3|2852
1602512400000|2020-10-12 14:20:00|3959.6|3956.8|3957.9|3955.1|3959.6|3956.8|3950.9|3948.1|2984
1602512700000|2020-10-12 14:25:00|3958.3|3955.5|3969.1|3966.3|3969.3|3966.5|3946.9|3944.1|7207
1602513000000|2020-10-12 14:30:00|3969.2|3966.4|3972.1|3969.3|3981.7|3978.9|3964.1|3961.3|3275
1602513300000|2020-10-12 14:35:00|3972.5|3969.7|3960.1|3957.3|3974.3|3971.5|3958.7|3955.9|2087
1602513600000|2020-10-12 14:40:00|3958.7|3955.9|3975.1|3972.3|3977.1|3974.3|3956.6|3953.8|2076
1602513900000|2020-10-12 14:45:00|3975.7|3972.9|3973.1|3970.3|3978.1|3975.3|3968.2|3965.4|1548
1602514200000|2020-10-12 14:50:00|3972.2|3969.4|3965.3|3962.5|3974.3|3971.5|3963.7|3960.9|1463
1602514500000|2020-10-12 14:55:00|3965.2|3962.4|3963.1|3960.3|3966.3|3963.5|3958.1|3955.3|2248
1602514800000|2020-10-12 15:00:00|3962.7|3959.9|3957.7|3954.9|3967.1|3964.3|3955.3|3952.5|2210
1602515100000|2020-10-12 15:05:00|3958.3|3955.5|3957.7|3954.9|3969.1|3966.3|3951.7|3948.9|2339
1602515400000|2020-10-12 15:10:00|3957.5|3954.7|3956.7|3953.9|3960.1|3957.3|3951.4|3948.6|1552
1602515700000|2020-10-12 15:15:00|3956.1|3953.3|3964.4|3961.6|3966.1|3963.3|3955.4|3952.6|1317
1602516000000|2020-10-12 15:20:00|3964.1|3961.3|3964.1|3961.3|3968.4|3965.6|3960.4|3957.6|1520
1602516300000|2020-10-12 15:25:00|3964.3|3961.5|3960.1|3957.3|3972.1|3969.3|3957.1|3954.3|2472
1602516600000|2020-10-12 15:30:00|3959.4|3956.6|3957.1|3954.3|3963.1|3960.3|3955.1|3952.3|1842
1602516900000|2020-10-12 15:35:00|3956.8|3954|3956.1|3953.3|3961.8|3959|3955.1|3952.3|1183
1602517200000|2020-10-12 15:40:00|3955.4|3952.6|3954.2|3951.4|3960.2|3957.4|3954.2|3951.4|1175
1602517500000|2020-10-12 15:45:00|3953.4|3950.6|3957.8|3955|3963.4|3960.6|3948.2|3945.4|2789
1602517800000|2020-10-12 15:50:00|3958.2|3955.4|3961.2|3958.4|3964.2|3961.4|3955.2|3952.4|1682
1602518100000|2020-10-12 15:55:00|3960.9|3958.1|3958.2|3955.4|3961.2|3958.4|3958.2|3955.4|782
1602518400000|2020-10-12 16:00:00|3958.4|3955.6|3958.2|3955.4|3962.2|3959.4|3953.8|3951|1833
1602518700000|2020-10-12 16:05:00|3958.4|3955.6|3971.2|3968.4|3976.4|3973.6|3958.2|3955.4|2801
1602519000000|2020-10-12 16:10:00|3970.4|3967.6|3974.2|3971.4|3977.2|3974.4|3969.2|3966.4|1279
1602519300000|2020-10-12 16:15:00|3973.8|3971|3970.2|3967.4|3975.4|3972.6|3968.4|3965.6|1260
1602519600000|2020-10-12 16:20:00|3969.8|3967|3969.2|3966.4|3973.2|3970.4|3968.4|3965.6|638
1602519900000|2020-10-12 16:25:00|3969.3|3966.5|3966.4|3963.6|3969.4|3966.6|3964.4|3961.6|1593
1602520200000|2020-10-12 16:30:00|3966.2|3963.4|3965.8|3963|3971.4|3968.6|3963.4|3960.6|1551
1602520500000|2020-10-12 16:35:00|3966.4|3963.6|3966.8|3964|3969.4|3966.6|3965.4|3962.6|924
1602520800000|2020-10-12 16:40:00|3966.4|3963.6|3965.2|3962.4|3971.2|3968.4|3964.4|3961.6|1234
1602521100000|2020-10-12 16:45:00|3964.2|3961.4|3955.2|3952.4|3964.8|3962|3954.4|3951.6|1397
1602521400000|2020-10-12 16:50:00|3955|3952.2|3951.2|3948.4|3955.2|3952.4|3949.2|3946.4|1842
1602521700000|2020-10-12 16:55:00|3951|3948.2|3947.2|3944.4|3951.2|3948.4|3947|3944.2|1486
1602522000000|2020-10-12 17:00:00|3947.4|3944.6|3949.2|3946.4|3951.2|3948.4|3947.2|3944.4|1256
1602522300000|2020-10-12 17:05:00|3948.8|3946|3937.2|3934.4|3948.8|3946|3936.4|3933.6|2067
1602522600000|2020-10-12 17:10:00|3937|3934.2|3954.2|3951.4|3954.4|3951.6|3936.8|3934|1810
1602522900000|2020-10-12 17:15:00|3954.4|3951.6|3951.2|3948.4|3954.4|3951.6|3949.2|3946.4|1023
1602523200000|2020-10-12 17:20:00|3950.8|3948|3955.2|3952.4|3955.2|3952.4|3949.8|3947|1028
1602523500000|2020-10-12 17:25:00|3954.8|3952|3953.2|3950.4|3955.2|3952.4|3951.2|3948.4|914
1602523800000|2020-10-12 17:30:00|3952.2|3949.4|3957.2|3954.4|3958.8|3956|3952.2|3949.4|1403
1602524100000|2020-10-12 17:35:00|3956.7|3953.9|3961.2|3958.4|3961.2|3958.4|3954.2|3951.4|2197
1602524400000|2020-10-12 17:40:00|3961.3|3958.5|3966.2|3963.4|3966.2|3963.4|3961.2|3958.4|968
1602524700000|2020-10-12 17:45:00|3965.2|3962.4|3960.2|3957.4|3965.2|3962.4|3959.2|3956.4|1701
1602525000000|2020-10-12 17:50:00|3960.5|3957.7|3964.9|3962.1|3966.9|3964.1|3960.2|3957.4|1057
1602525300000|2020-10-12 17:55:00|3965.2|3962.4|3963.9|3961.1|3966.5|3963.7|3963.5|3960.7|1861
1602525600000|2020-10-12 18:00:00|3964.3|3961.5|3981.3|3978.5|3981.3|3978.5|3963.5|3960.7|2313
1602525900000|2020-10-12 18:05:00|3981.4|3978.6|3981.5|3978.7|3987.9|3985.1|3978.5|3975.7|6457
1602526200000|2020-10-12 18:10:00|3981.1|3978.3|3973.6|3970.8|3982.1|3979.3|3973.1|3970.3|1431
1602526500000|2020-10-12 18:15:00|3973.5|3970.7|3973.7|3970.9|3977.5|3974.7|3971.5|3968.7|1777
1602526800000|2020-10-12 18:20:00|3973.5|3970.7|3963.1|3960.3|3973.7|3970.9|3958.7|3955.9|3820
1602527100000|2020-10-12 18:25:00|3963.5|3960.7|3962.3|3959.5|3975.7|3972.9|3961.5|3958.7|20290
1602527400000|2020-10-12 18:30:00|3962.4|3959.6|3959.3|3956.5|3965.5|3962.7|3957.9|3955.1|3096
1602527700000|2020-10-12 18:35:00|3958.9|3956.1|3957.9|3955.1|3960.3|3957.5|3957.3|3954.5|1634
1602528000000|2020-10-12 18:40:00|3958.3|3955.5|3958.3|3955.5|3962.3|3959.5|3957.3|3954.5|648
1602528300000|2020-10-12 18:45:00|3958.5|3955.7|3956.3|3953.5|3959.5|3956.7|3954.5|3951.7|640
1602528600000|2020-10-12 18:50:00|3956.5|3953.7|3955.3|3952.5|3957.3|3954.5|3954.3|3951.5|166
1602528900000|2020-10-12 18:55:00|3955.4|3952.6|3959.3|3956.5|3959.3|3956.5|3955.3|3952.5|462
1602529200000|2020-10-12 19:00:00|3959.5|3956.7|3959.9|3957.1|3960.3|3957.5|3957.3|3954.5|303
1602529500000|2020-10-12 19:05:00|3959.5|3956.7|3962.3|3959.5|3964.3|3961.5|3959.3|3956.5|275
1602529800000|2020-10-12 19:10:00|3962.5|3959.7|3962.3|3959.5|3963.9|3961.1|3961.3|3958.5|236
1602530100000|2020-10-12 19:15:00|3962.5|3959.7|3970.9|3968.1|3971.3|3968.5|3961.3|3958.5|1064
1602530400000|2020-10-12 19:20:00|3971.3|3968.5|3985.3|3982.5|3985.3|3982.5|3971.3|3968.5|2460
1602530700000|2020-10-12 19:25:00|3985.5|3982.7|3983.3|3980.5|3986.3|3983.5|3982.9|3980.1|1033
1602531000000|2020-10-12 19:30:00|3982.9|3980.1|3981.3|3978.5|3983.3|3980.5|3980.5|3977.7|326
1602531300000|2020-10-12 19:35:00|3980.5|3977.7|3980.3|3977.5|3983.3|3980.5|3980.3|3977.5|498
1602531600000|2020-10-12 19:40:00|3979.9|3977.1|3977.9|3975.1|3980.9|3978.1|3977.5|3974.7|554
1602531900000|2020-10-12 19:45:00|3978.2|3975.4|3976.6|3973.8|3980.6|3977.8|3975.9|3973.1|307
1602532200000|2020-10-12 19:50:00|3975.8|3973|3972.6|3969.8|3976.9|3974.1|3972.6|3969.8|351
1602532500000|2020-10-12 19:55:00|3973.7|3970.9|3976.6|3973.8|3978|3975.2|3972.4|3969.6|525
1602532800000|2020-10-12 20:00:00|3977.3|3974.5|3977.6|3974.8|3978.5|3975.7|3975.6|3972.8|226
1602533100000|2020-10-12 20:05:00|3978|3975.2|3979.6|3976.8|3980|3977.2|3977|3974.2|58
1602533400000|2020-10-12 20:10:00|3980|3977.2|3981.6|3978.8|3982.4|3979.6|3979.6|3976.8|117
1602533700000|2020-10-12 20:15:00|3980.6|3977.8|3980.6|3977.8|3981|3978.2|3980.6|3977.8|127
1602534000000|2020-10-12 20:20:00|3979.9|3977.1|3974.4|3971.6|3979.9|3977.1|3973.4|3970.6|443
1602534300000|2020-10-12 20:25:00|3974|3971.2|3974|3971.2|3974.4|3971.6|3973|3970.2|47
1602534600000|2020-10-12 20:30:00|3974.4|3971.6|3974.4|3971.6|3976|3973.2|3973.4|3970.6|158
1602534900000|2020-10-12 20:35:00|3975|3972.2|3975.4|3972.6|3976.4|3973.6|3974|3971.2|114
1602535200000|2020-10-12 20:40:00|3975.5|3972.7|3975.6|3972.8|3976|3973.2|3975.4|3972.6|85
1602535500000|2020-10-12 20:45:00|3975|3972.2|3968.4|3965.6|3977.6|3974.8|3964.6|3961.8|428
1602535800000|2020-10-12 20:50:00|3969|3966.2|3978|3975.2|3978.4|3975.6|3968|3965.2|215
1602536100000|2020-10-12 20:55:00|3977.8|3975|3974.1|3971.3|3979.4|3976.6|3973.9|3970.2|234
1602540000000|2020-10-12 22:00:00|3977|3974.2|3982|3979.2|3982|3979.2|3972.8|3969.2|214
1602540300000|2020-10-12 22:05:00|3982.4|3979.6|3978|3975.2|3982.4|3979.6|3977.4|3974.6|78
1602540600000|2020-10-12 22:10:00|3979|3976.2|3976.1|3973.3|3979|3976.2|3975|3972.2|41
1602540900000|2020-10-12 22:15:00|3976.4|3973.6|3975.4|3972.6|3978.4|3975.6|3975.4|3972.6|36
1602541200000|2020-10-12 22:20:00|3974.7|3971.9|3977.5|3974.7|3977.8|3975|3974.7|3971.9|50
1602541500000|2020-10-12 22:25:00|3977.8|3975|3978.5|3975.7|3978.5|3975.7|3977|3974.2|26
1602541800000|2020-10-12 22:30:00|3978.2|3975.4|3979.1|3976.3|3980.1|3977.3|3976.5|3973.7|79
1602542100000|2020-10-12 22:35:00|3979.5|3976.7|3979.1|3976.3|3980.5|3977.7|3978.5|3975.7|55
1602542400000|2020-10-12 22:40:00|3979|3976.2|3978.1|3975.3|3979.1|3976.3|3977.6|3974.8|23
1602542700000|2020-10-12 22:45:00|3978.3|3975.5|3978.1|3975.3|3979.1|3976.3|3977.1|3974.3|38
1602543000000|2020-10-12 22:50:00|3978.5|3975.7|3978.1|3975.3|3978.6|3975.8|3977.5|3974.7|15
1602543300000|2020-10-12 22:55:00|3978.5|3975.7|3976.1|3973.3|3978.6|3975.8|3975.1|3972.3|33
1602543600000|2020-10-12 23:00:00|3976|3973.2|3978.1|3975.3|3978.6|3975.8|3976|3973.2|61
1602543900000|2020-10-12 23:05:00|3977.6|3974.8|3977.5|3974.7|3977.6|3974.8|3977.1|3974.3|16
1602544200000|2020-10-12 23:10:00|3977.1|3974.3|3979.1|3976.3|3979.1|3976.3|3977.1|3974.3|28
1602544500000|2020-10-12 23:15:00|3978.6|3975.8|3977.5|3974.7|3978.6|3975.8|3977.1|3974.3|26
1602544800000|2020-10-12 23:20:00|3977.6|3974.8|3982|3979.2|3983.1|3980.3|3977.5|3974.7|69
1602545100000|2020-10-12 23:25:00|3981.5|3978.7|3979.5|3976.7|3982.1|3979.3|3979.5|3976.7|72
1602545400000|2020-10-12 23:30:00|3979.1|3976.3|3979.5|3976.7|3980.1|3977.3|3977.5|3974.7|45
1602545700000|2020-10-12 23:35:00|3979.6|3976.8|3979.5|3976.7|3980.5|3977.7|3978.5|3975.7|27
1602546000000|2020-10-12 23:40:00|3978.5|3975.7|3980.5|3977.7|3980.5|3977.7|3978.5|3975.7|26
1602546300000|2020-10-12 23:45:00|3980.6|3977.8|3981.5|3978.7|3981.5|3978.7|3979.5|3976.7|75
1602546600000|2020-10-12 23:50:00|3981.7|3978.9|3983.5|3980.7|3983.5|3980.7|3978.5|3975.7|106
1602546900000|2020-10-12 23:55:00|3983.4|3980.6|3983.5|3980.7|3984.9|3982.1|3982.5|3979.7|105
1602547200000|2020-10-13 00:00:00|3984|3981.2|3974.1|3971.3|3988.5|3985.7|3973.5|3970.7|713
1602547500000|2020-10-13 00:05:00|3974|3971.2|3972.5|3969.7|3978.1|3975.3|3972.5|3969.7|310
1602547800000|2020-10-13 00:10:00|3972.7|3969.9|3971.1|3968.3|3978.1|3975.3|3971.1|3968.3|317
1602548100000|2020-10-13 00:15:00|3971.2|3968.4|3975.1|3972.3|3975.5|3972.7|3968.5|3965.7|385
1602548400000|2020-10-13 00:20:00|3975.5|3972.7|3975.5|3972.7|3976.5|3973.7|3974|3971.2|89
1602548700000|2020-10-13 00:25:00|3975.8|3973|3975.5|3972.7|3976.1|3973.3|3971.5|3968.7|118
1602549000000|2020-10-13 00:30:00|3974.5|3971.7|3969.5|3966.7|3974.7|3971.9|3969.2|3966.4|270
1602549300000|2020-10-13 00:35:00|3970|3967.2|3974.6|3971.8|3975.6|3972.8|3964.5|3961.7|417
1602549600000|2020-10-13 00:40:00|3974.2|3971.4|3972.1|3969.3|3974.2|3971.4|3970.2|3967.4|127
1602549900000|2020-10-13 00:45:00|3972.2|3969.4|3965.6|3962.8|3973.6|3970.8|3963.6|3960.8|320
1602550200000|2020-10-13 00:50:00|3965.2|3962.4|3967.6|3964.8|3967.6|3964.8|3962.6|3959.8|330
1602550500000|2020-10-13 00:55:00|3967.4|3964.6|3972.6|3969.8|3973.6|3970.8|3966.6|3963.8|239
1602550800000|2020-10-13 01:00:00|3972.4|3969.6|3965.6|3962.8|3972.4|3969.6|3964.2|3961.4|235
1602551100000|2020-10-13 01:05:00|3965.7|3962.9|3963.6|3960.8|3967.6|3964.8|3963.6|3960.8|219
1602551400000|2020-10-13 01:10:00|3963.1|3960.3|3967.6|3964.8|3967.8|3965|3963|3960.2|210
1602551700000|2020-10-13 01:15:00|3967.8|3965|3972.6|3969.8|3974.2|3971.4|3967.6|3964.8|385
1602552000000|2020-10-13 01:20:00|3971.8|3969|3975.6|3972.8|3975.6|3972.8|3969.1|3966.3|243
1602552300000|2020-10-13 01:25:00|3975.2|3972.4|3974.6|3971.8|3977.6|3974.8|3972.6|3969.8|235
1602552600000|2020-10-13 01:30:00|3974.2|3971.4|3975.6|3972.8|3975.6|3972.8|3971.6|3968.8|158
1602552900000|2020-10-13 01:35:00|3975.2|3972.4|3974.2|3971.4|3977.6|3974.8|3973.6|3970.8|132
1602553200000|2020-10-13 01:40:00|3974.1|3971.3|3970.6|3967.8|3974.6|3971.8|3969.8|3967|201
1602553500000|2020-10-13 01:45:00|3969.6|3966.8|3969.6|3966.8|3969.6|3966.8|3965.6|3962.8|616
1602553800000|2020-10-13 01:50:00|3968.6|3965.8|3965.6|3962.8|3970.6|3967.8|3965.2|3962.4|136
1602554100000|2020-10-13 01:55:00|3965.8|3963|3967.6|3964.8|3967.6|3964.8|3964.6|3961.8|198
1602554400000|2020-10-13 02:00:00|3967.1|3964.3|3968.6|3965.8|3970.6|3967.8|3966.7|3963.9|309
1602554700000|2020-10-13 02:05:00|3968.5|3965.7|3971.6|3968.8|3971.6|3968.8|3966.1|3963.3|402
1602555000000|2020-10-13 02:10:00|3970.6|3967.8|3970.6|3967.8|3971.6|3968.8|3967.6|3964.8|188
1602555300000|2020-10-13 02:15:00|3971.2|3968.4|3970.8|3968|3971.6|3968.8|3967.6|3964.8|176
1602555600000|2020-10-13 02:20:00|3970.9|3968.1|3970.6|3967.8|3972.2|3969.4|3969.6|3966.8|159
1602555900000|2020-10-13 02:25:00|3969.6|3966.8|3970.6|3967.8|3970.6|3967.8|3967.6|3964.8|195
1602556200000|2020-10-13 02:30:00|3970.2|3967.4|3973.6|3970.8|3974.6|3971.8|3968.6|3965.8|156
1602556500000|2020-10-13 02:35:00|3973.7|3970.9|3972.6|3969.8|3976.2|3973.4|3971.6|3968.8|295
1602556800000|2020-10-13 02:40:00|3971.8|3969|3973.2|3970.4|3974.2|3971.4|3971.7|3968.9|102
1602557100000|2020-10-13 02:45:00|3973.6|3970.8|3973.6|3970.8|3975.3|3972.5|3971.2|3968.4|171
1602557400000|2020-10-13 02:50:00|3973.8|3971|3979.7|3976.9|3980.9|3978.1|3973.8|3971|436
1602557700000|2020-10-13 02:55:00|3979.8|3977|3979.7|3976.9|3979.9|3977.1|3977.7|3974.9|131
1602558000000|2020-10-13 03:00:00|3979.3|3976.5|3976.7|3973.9|3979.3|3976.5|3974.7|3971.9|186
1602558300000|2020-10-13 03:05:00|3976.3|3973.5|3973.8|3971|3976.7|3973.9|3973.2|3970.4|168
1602558600000|2020-10-13 03:10:00|3973.7|3970.9|3972.9|3970.1|3975.7|3972.9|3972.7|3969.9|81
1602558900000|2020-10-13 03:15:00|3972.7|3969.9|3974.3|3971.5|3976.7|3973.9|3971.9|3969.1|181
1602559200000|2020-10-13 03:20:00|3973.9|3971.1|3971.9|3969.1|3973.9|3971.1|3969.9|3967.1|224
1602559500000|2020-10-13 03:25:00|3972.3|3969.5|3974.3|3971.5|3974.9|3972.1|3971.7|3968.9|207
1602559800000|2020-10-13 03:30:00|3974.7|3971.9|3976.7|3973.9|3977.7|3974.9|3973.7|3970.9|139
1602560100000|2020-10-13 03:35:00|3976.3|3973.5|3976.7|3973.9|3977.7|3974.9|3975.3|3972.5|70
1602560400000|2020-10-13 03:40:00|3976.3|3973.5|3974.7|3971.9|3976.7|3973.9|3974.7|3971.9|63
1602560700000|2020-10-13 03:45:00|3974.3|3971.5|3972.7|3969.9|3974.7|3971.9|3972.7|3969.9|94
1602561000000|2020-10-13 03:50:00|3971.9|3969.1|3972.7|3969.9|3973.7|3970.9|3971.7|3968.9|62
1602561300000|2020-10-13 03:55:00|3972.9|3970.1|3971.7|3968.9|3974.7|3971.9|3971.7|3968.9|64
1602561600000|2020-10-13 04:00:00|3972.7|3969.9|3971.7|3968.9|3972.7|3969.9|3969.9|3967.1|100
1602561900000|2020-10-13 04:05:00|3971.3|3968.5|3969.7|3966.9|3971.7|3968.9|3968.7|3965.9|119
1602562200000|2020-10-13 04:10:00|3969.9|3967.1|3970.7|3967.9|3971.7|3968.9|3969.7|3966.9|54
1602562500000|2020-10-13 04:15:00|3970.3|3967.5|3971.7|3968.9|3971.7|3968.9|3969.7|3966.9|43
1602562800000|2020-10-13 04:20:00|3972.7|3969.9|3969.7|3966.9|3972.9|3970.1|3969.7|3966.9|76
1602563100000|2020-10-13 04:25:00|3969.3|3966.5|3972.7|3969.9|3973.3|3970.5|3969.3|3966.5|65
1602563400000|2020-10-13 04:30:00|3972.1|3969.3|3975.3|3972.5|3978.5|3975.7|3970.7|3967.9|346
1602563700000|2020-10-13 04:35:00|3975.7|3972.9|3974.3|3971.5|3977.7|3974.9|3974.3|3971.5|118
1602564000000|2020-10-13 04:40:00|3973.9|3971.1|3972.3|3969.5|3974.7|3971.9|3971.9|3969.1|47
1602564300000|2020-10-13 04:45:00|3972.7|3969.9|3971.7|3968.9|3974.3|3971.5|3971.3|3968.5|85
1602564600000|2020-10-13 04:50:00|3970.9|3968.1|3971.7|3968.9|3972.7|3969.9|3970.3|3967.5|81
1602564900000|2020-10-13 04:55:00|3971.3|3968.5|3971.7|3968.9|3972.3|3969.5|3969.8|3967|120
1602565200000|2020-10-13 05:00:00|3971.3|3968.5|3971.4|3968.6|3972.7|3969.9|3970.3|3967.5|123
1602565500000|2020-10-13 05:05:00|3971.1|3968.3|3970.4|3967.6|3971.4|3968.6|3969.4|3966.6|126
1602565800000|2020-10-13 05:10:00|3970.8|3968|3974.8|3972|3976.8|3974|3970.4|3967.6|280
1602566100000|2020-10-13 05:15:00|3974.9|3972.1|3977.4|3974.6|3979.8|3977|3974.8|3972|229
1602566400000|2020-10-13 05:20:00|3977.8|3975|3979.4|3976.6|3981|3978.2|3977.8|3975|314
1602566700000|2020-10-13 05:25:00|3979|3976.2|3983|3980.2|3984|3981.2|3979|3976.2|244
1602567000000|2020-10-13 05:30:00|3983.8|3981|3981.4|3978.6|3987|3984.2|3980.4|3977.6|448
1602567300000|2020-10-13 05:35:00|3981|3978.2|3989.8|3987|3989.8|3987|3981|3978.2|445
1602567600000|2020-10-13 05:40:00|3989.2|3986.4|3999.8|3997|4000|3997.2|3987.8|3985|1022
1602567900000|2020-10-13 05:45:00|4000|3997.2|3998.8|3996|4001.4|3998.6|3996.8|3994|431
1602568200000|2020-10-13 05:50:00|3998.4|3995.6|4008.4|4005.6|4013|4010.2|3996.8|3994|825
1602568500000|2020-10-13 05:55:00|4008.8|4006|4005.8|4003|4009.4|4006.6|4003.4|4000.6|331
1602568800000|2020-10-13 06:00:00|4005.9|4003.1|4004.4|4001.6|4006.8|4004|4000.4|3997.6|389
1602569100000|2020-10-13 06:05:00|4004.3|4001.5|4004.9|4002.1|4006.8|4004|4002.8|4000|287
1602569400000|2020-10-13 06:10:00|4004.8|4002|4005.4|4002.6|4007.8|4005|4003.4|4000.6|215
1602569700000|2020-10-13 06:15:00|4005.8|4003|4007.8|4005|4009|4006.2|4003|4000.2|486
1602570000000|2020-10-13 06:20:00|4007.9|4005.1|4006.4|4003.6|4010|4007.2|4004|4001.2|345
1602570300000|2020-10-13 06:25:00|4006|4003.2|4002|3999.2|4008|4005.2|4002|3999.2|305
1602570600000|2020-10-13 06:30:00|4002.5|3999.7|4001.9|3999.1|4006.4|4003.6|4001|3998.2|402
1602570900000|2020-10-13 06:35:00|4002|3999.2|3994.4|3991.6|4004.4|4001.6|3992.8|3990|891
1602571200000|2020-10-13 06:40:00|3993.9|3991.1|3992|3989.2|3995|3992.2|3991|3988.2|348
1602571500000|2020-10-13 06:45:00|3992.4|3989.6|3991.8|3989|3994.4|3991.6|3988|3985.2|833
1602571800000|2020-10-13 06:50:00|3992|3989.2|3995|3992.2|3995|3992.2|3991.4|3988.6|337
1602572100000|2020-10-13 06:55:00|3996|3993.2|3990.8|3988|3998.8|3996|3990.8|3988|504
1602572400000|2020-10-13 07:00:00|3990|3987.2|3982.4|3979.6|3990.8|3988|3977.8|3975|1464
1602572700000|2020-10-13 07:05:00|3982|3979.2|3981.4|3978.6|3984.4|3981.6|3977.8|3975|501
1602573000000|2020-10-13 07:10:00|3981.8|3979|3980.8|3978|3985.8|3983|3978.8|3976|515
1602573300000|2020-10-13 07:15:00|3979.8|3977|3976.3|3973.5|3984.8|3982|3973.4|3970.6|872
1602573600000|2020-10-13 07:20:00|3976.8|3974|3962.9|3960.1|3976.8|3974|3960.9|3958.1|1516
1602573900000|2020-10-13 07:25:00|3962.4|3959.6|3971.5|3968.7|3972.9|3970.1|3961.9|3959.1|1024
1602574200000|2020-10-13 07:30:00|3970.9|3968.1|3976.4|3973.6|3976.9|3974.1|3969.9|3967.1|606
1602574500000|2020-10-13 07:35:00|3976.3|3973.5|3979.9|3977.1|3981.9|3979.1|3973.4|3970.6|442
1602574800000|2020-10-13 07:40:00|3980.1|3977.3|3984.9|3982.1|3984.9|3982.1|3978.9|3976.1|635
1602575100000|2020-10-13 07:45:00|3985.1|3982.3|3985.5|3982.7|3990.3|3987.5|3982.9|3980.1|684
1602575400000|2020-10-13 07:50:00|3985.9|3983.1|3981.5|3978.7|3987.5|3984.7|3979.9|3977.1|556
1602575700000|2020-10-13 07:55:00|3981.9|3979.1|3974.9|3972.1|3984.9|3982.1|3974.9|3972.1|545
1602576000000|2020-10-13 08:00:00|3974.5|3971.7|3982.9|3980.1|3988.9|3986.1|3972.9|3970.1|1312
1602576300000|2020-10-13 08:05:00|3982.5|3979.7|3989.9|3987.1|3991.1|3988.3|3982.5|3979.7|503
1602576600000|2020-10-13 08:10:00|3989.1|3986.3|3994.9|3992.1|3998.9|3996.1|3989.1|3986.3|794
1602576900000|2020-10-13 08:15:00|3995|3992.2|3989.9|3987.1|3996.5|3993.7|3988.9|3986.1|577
1602577200000|2020-10-13 08:20:00|3989.5|3986.7|3997.9|3995.1|3999.9|3997.1|3988.9|3986.1|552
1602577500000|2020-10-13 08:25:00|3998.4|3995.6|3999.5|3996.7|4002.1|3999.3|3993.9|3991.1|990
1602577800000|2020-10-13 08:30:00|3999.9|3997.1|4013.5|4010.7|4015.1|4012.3|3996.9|3994.1|2288
1602578100000|2020-10-13 08:35:00|4013.9|4011.1|4008.1|4005.3|4014.5|4011.7|4005.9|4003.1|1087
1602578400000|2020-10-13 08:40:00|4008.2|4005.4|4013.1|4010.3|4014.1|4011.3|4008.1|4005.3|736
1602578700000|2020-10-13 08:45:00|4013|4010.2|4017.1|4014.3|4020.1|4017.3|4011.1|4008.3|1737
1602579000000|2020-10-13 08:50:00|4017.5|4014.7|4016.1|4013.3|4018.1|4015.3|4013.1|4010.3|616
1602579300000|2020-10-13 08:55:00|4016.5|4013.7|4025.5|4022.7|4027.1|4024.3|4016.1|4013.3|1416
1602579600000|2020-10-13 09:00:00|4025.1|4022.3|4019.1|4016.3|4026.1|4023.3|4018.1|4015.3|780
1602579900000|2020-10-13 09:05:00|4020.1|4017.3|4019.1|4016.3|4023.1|4020.3|4018.1|4015.3|364
1602580200000|2020-10-13 09:10:00|4018.9|4016.1|4022.1|4019.3|4022.1|4019.3|4017.1|4014.3|424
1602580500000|2020-10-13 09:15:00|4023.1|4020.3|4034.9|4032.1|4035.5|4032.7|4021.1|4018.3|1534
1602580800000|2020-10-13 09:20:00|4035.1|4032.3|4033.1|4030.3|4037|4034.2|4031.1|4028.3|947
1602581100000|2020-10-13 09:25:00|4033.3|4030.5|4036.9|4034.1|4038.1|4035.3|4033.3|4030.5|691
1602581400000|2020-10-13 09:30:00|4036.5|4033.7|4039.7|4036.9|4044.3|4041.5|4035.5|4032.7|2737
1602581700000|2020-10-13 09:35:00|4040.1|4037.3|4044.2|4041.4|4045.8|4043|4040.1|4037.3|1438
1602582000000|2020-10-13 09:40:00|4043.8|4041|4040.8|4038|4044.8|4042|4036|4033.2|1001
1602582300000|2020-10-13 09:45:00|4040.4|4037.6|4035.4|4032.6|4043.4|4040.6|4035.4|4032.6|547
1602582600000|2020-10-13 09:50:00|4036.2|4033.4|4036.2|4033.4|4040.4|4037.6|4034.4|4031.6|767
1602582900000|2020-10-13 09:55:00|4036.4|4033.6|4045.4|4042.6|4045.4|4042.6|4034.4|4031.6|730
1602583200000|2020-10-13 10:00:00|4045.2|4042.4|4042.4|4039.6|4049.4|4046.6|4040.4|4037.6|890
1602583500000|2020-10-13 10:05:00|4042.8|4040|4040.3|4037.5|4045.8|4043|4038.4|4035.6|668
1602583800000|2020-10-13 10:10:00|4040.4|4037.6|4041.8|4039|4046.2|4043.4|4039.2|4036.4|638
1602584100000|2020-10-13 10:15:00|4041.6|4038.8|4049.2|4046.4|4051.4|4048.6|4041.2|4038.4|994
1602584400000|2020-10-13 10:20:00|4049.3|4046.5|4047.2|4044.4|4050.2|4047.4|4047.2|4044.4|368
1602584700000|2020-10-13 10:25:00|4047.4|4044.6|4047.8|4045|4050.2|4047.4|4046.2|4043.4|590
1602585000000|2020-10-13 10:30:00|4048.2|4045.4|4047.2|4044.4|4051.2|4048.4|4045.4|4042.6|629
1602585300000|2020-10-13 10:35:00|4046.8|4044|4043.2|4040.4|4049.2|4046.4|4042.2|4039.4|647
1602585600000|2020-10-13 10:40:00|4042.8|4040|4035.2|4032.4|4042.8|4040|4035.2|4032.4|924
1602585900000|2020-10-13 10:45:00|4035.4|4032.6|4036.8|4034|4040.4|4037.6|4034.4|4031.6|672
1602586200000|2020-10-13 10:50:00|4037.2|4034.4|4034.8|4032|4038.2|4035.4|4032.4|4029.6|754
1602586500000|2020-10-13 10:55:00|4035.2|4032.4|4035.2|4032.4|4036.8|4034|4032.4|4029.6|355
1602586800000|2020-10-13 11:00:00|4034.8|4032|4034.2|4031.4|4042.8|4040|4033.8|4031|676
1602587100000|2020-10-13 11:05:00|4034.4|4031.6|4040.4|4037.6|4040.8|4038|4031.2|4028.4|666
1602587400000|2020-10-13 11:10:00|4040.8|4038|4044.8|4042|4044.8|4042|4039.8|4037|534
1602587700000|2020-10-13 11:15:00|4044.4|4041.6|4043.4|4040.6|4050.2|4047.4|4042.2|4039.4|643
1602588000000|2020-10-13 11:20:00|4043.8|4041|4040.8|4038|4048.8|4046|4039.2|4036.4|631
1602588300000|2020-10-13 11:25:00|4041.2|4038.4|4040.4|4037.6|4043.3|4040.5|4038.2|4035.4|484
1602588600000|2020-10-13 11:30:00|4040.8|4038|4061.4|4058.6|4063.2|4060.4|4040.4|4037.6|1930
1602588900000|2020-10-13 11:35:00|4061.8|4059|4058.4|4055.6|4067.4|4064.6|4051.8|4049|2856
1602589200000|2020-10-13 11:40:00|4058.2|4055.4|4057.4|4054.6|4060.2|4057.4|4053.9|4051.1|650
1602589500000|2020-10-13 11:45:00|4057.8|4055|4051.4|4048.6|4058.4|4055.6|4049.4|4046.6|744
1602589800000|2020-10-13 11:50:00|4051.8|4049|4055.2|4052.4|4055.8|4053|4045.2|4042.4|1387
1602590100000|2020-10-13 11:55:00|4054.8|4052|4055.3|4052.5|4059.4|4056.6|4054.4|4051.6|478
1602590400000|2020-10-13 12:00:00|4055.8|4053|4053.5|4050.7|4058.4|4055.6|4048.9|4046.1|997
1602590700000|2020-10-13 12:05:00|4053.9|4051.1|4055.5|4052.7|4060.9|4058.1|4052.8|4050|1112
1602591000000|2020-10-13 12:10:00|4055.9|4053.1|4052.5|4049.7|4061.5|4058.7|4050.9|4048.1|6418
1602591300000|2020-10-13 12:15:00|4052.6|4049.8|4050.5|4047.7|4057.5|4054.7|4049.5|4046.7|942
1602591600000|2020-10-13 12:20:00|4051|4048.2|4037.5|4034.7|4051.5|4048.7|4033.5|4030.7|2865
1602591900000|2020-10-13 12:25:00|4037.9|4035.1|4047.9|4045.1|4048.5|4045.7|4037.5|4034.7|964
1602592200000|2020-10-13 12:30:00|4047.5|4044.7|4038.5|4035.7|4048.5|4045.7|4034.5|4031.7|1454
1602592500000|2020-10-13 12:35:00|4038.9|4036.1|4038.5|4035.7|4040.9|4038.1|4036.5|4033.7|778
1602592800000|2020-10-13 12:40:00|4038.4|4035.6|4031.4|4028.6|4040.9|4038.1|4029.5|4026.7|1575
1602593100000|2020-10-13 12:45:00|4031|4028.2|4023.3|4020.5|4031.4|4028.6|4017.5|4014.7|2392
1602593400000|2020-10-13 12:50:00|4023.4|4020.6|4022.3|4019.5|4027.9|4025.1|4016.9|4014.1|1637
1602593700000|2020-10-13 12:55:00|4021.9|4019.1|4021.3|4018.5|4024.5|4021.7|4018.9|4016.1|1250
1602594000000|2020-10-13 13:00:00|4021.5|4018.7|4015.9|4013.1|4029.5|4026.7|4014.3|4011.5|3355
1602594300000|2020-10-13 13:05:00|4015.5|4012.7|4025.9|4023.1|4034.3|4031.5|4013.7|4010.9|3827
1602594600000|2020-10-13 13:10:00|4026.3|4023.5|4033.4|4030.6|4035.5|4032.7|4024.5|4021.7|2876
1602594900000|2020-10-13 13:15:00|4033.5|4030.7|4031.5|4028.7|4037.5|4034.7|4028.5|4025.7|5475
1602595200000|2020-10-13 13:20:00|4031.4|4028.6|4035.7|4032.9|4037.5|4034.7|4028.1|4025.3|4992
1602595500000|2020-10-13 13:25:00|4035.5|4032.7|4043.5|4040.7|4048.5|4045.7|4033.7|4030.9|2486
1602595800000|2020-10-13 13:30:00|4044.1|4041.3|4026.5|4023.7|4047.1|4044.3|4024.7|4021.9|3825
1602596100000|2020-10-13 13:35:00|4026.1|4023.3|4028.5|4025.7|4034.5|4031.7|4024.7|4021.9|1888
1602596400000|2020-10-13 13:40:00|4028.7|4025.9|4020.5|4017.7|4032.5|4029.7|4020.5|4017.7|2627
1602596700000|2020-10-13 13:45:00|4020.7|4017.9|4028.1|4025.3|4029.1|4026.3|4013.7|4010.9|3371
1602597000000|2020-10-13 13:50:00|4027.6|4024.8|4031.7|4028.9|4039.1|4036.3|4024.7|4021.9|2669
1602597300000|2020-10-13 13:55:00|4032.5|4029.7|4042.7|4039.9|4046.1|4043.3|4031.7|4028.9|2643
1602597600000|2020-10-13 14:00:00|4042.9|4040.1|4047.9|4045.1|4051.9|4049.1|4037.7|4034.9|8679
1602597900000|2020-10-13 14:05:00|4048.3|4045.5|4045.9|4043.1|4049.3|4046.5|4039.7|4036.9|1783
1602598200000|2020-10-13 14:10:00|4046.3|4043.5|4032.7|4029.9|4049.9|4047.1|4029.7|4026.9|9466
1602598500000|2020-10-13 14:15:00|4032.8|4030|4039.7|4036.9|4041.7|4038.9|4031.7|4028.9|5037
1602598800000|2020-10-13 14:20:00|4039.3|4036.5|4041.1|4038.3|4043.7|4040.9|4037.7|4034.9|1411
1602599100000|2020-10-13 14:25:00|4040.7|4037.9|4033.1|4030.3|4044.7|4041.9|4032.7|4029.9|1460
1602599400000|2020-10-13 14:30:00|4033.3|4030.5|4028.7|4025.9|4037.7|4034.9|4022.7|4019.9|2475
1602599700000|2020-10-13 14:35:00|4029.1|4026.3|4027.7|4024.9|4029.7|4026.9|4021.7|4018.9|1568
1602600000000|2020-10-13 14:40:00|4027.6|4024.8|4022.7|4019.9|4029.6|4026.8|4018.6|4015.8|2305
1602600300000|2020-10-13 14:45:00|4022.6|4019.8|4021.2|4018.4|4027.8|4025|4014.8|4012|5824
1602600600000|2020-10-13 14:50:00|4020.8|4018|4021.6|4018.8|4022.6|4019.8|4013.6|4010.8|5888
1602600900000|2020-10-13 14:55:00|4020.6|4017.8|4033|4030.2|4034.6|4031.8|4020.6|4017.8|2034
1602601200000|2020-10-13 15:00:00|4033.6|4030.8|4034.8|4032|4036.6|4033.8|4028.8|4026|3389
1602601500000|2020-10-13 15:05:00|4034.6|4031.8|4029.2|4026.4|4036.8|4034|4028.8|4026|1219
1602601800000|2020-10-13 15:10:00|4029.6|4026.8|4036.2|4033.4|4036.6|4033.8|4021.6|4018.8|2259
1602602100000|2020-10-13 15:15:00|4036.6|4033.8|4039.8|4037|4043.6|4040.8|4034.6|4031.8|2366
1602602400000|2020-10-13 15:20:00|4040.2|4037.4|4045.6|4042.8|4045.6|4042.8|4038.2|4035.4|1785
1602602700000|2020-10-13 15:25:00|4045.8|4043|4046.6|4043.8|4047.2|4044.4|4038.8|4036|1787
1602603000000|2020-10-13 15:30:00|4046.8|4044|4060.8|4058|4062.8|4060|4043.8|4041|3624
1602603300000|2020-10-13 15:35:00|4061.8|4059|4057.7|4054.9|4066.2|4063.4|4055.8|4053|10042
1602603600000|2020-10-13 15:40:00|4057.3|4054.5|4046.8|4044|4060|4057.2|4044.6|4041.8|2372
1602603900000|2020-10-13 15:45:00|4046.9|4044.1|4040.8|4038|4047.8|4045|4037.8|4035|1755
1602604200000|2020-10-13 15:50:00|4041.2|4038.4|4043.8|4041|4048.8|4046|4038.8|4036|1900
1602604500000|2020-10-13 15:55:00|4043.6|4040.8|4045.8|4043|4046.8|4044|4041.8|4039|1144
1602604800000|2020-10-13 16:00:00|4046|4043.2|4051.8|4049|4055.8|4053|4045.8|4043|4350
1602605100000|2020-10-13 16:05:00|4052|4049.2|4051.4|4048.6|4053.8|4051|4050|4047.2|1249
1602605400000|2020-10-13 16:10:00|4051.8|4049|4051.4|4048.6|4056|4053.2|4045|4042.2|1409
1602605700000|2020-10-13 16:15:00|4051|4048.2|4054.8|4052|4056|4053.2|4047.8|4045|1067
1602606000000|2020-10-13 16:20:00|4054|4051.2|4057.8|4055|4059.4|4056.6|4053.8|4051|1339
1602606300000|2020-10-13 16:25:00|4057.6|4054.8|4057.4|4054.6|4062|4059.2|4055.8|4053|1333
1602606600000|2020-10-13 16:30:00|4057|4054.2|4057|4054.2|4060.8|4058|4056|4053.2|1395
1602606900000|2020-10-13 16:35:00|4057.4|4054.6|4049.8|4047|4057.7|4054.9|4048|4045.2|2180
1602607200000|2020-10-13 16:40:00|4050|4047.2|4058|4055.2|4058.9|4056.1|4048.8|4046|1228
1602607500000|2020-10-13 16:45:00|4057.8|4055|4059.8|4057|4062.8|4060|4053.8|4051|2028
1602607800000|2020-10-13 16:50:00|4059.9|4057.1|4061.8|4059|4062.4|4059.6|4059|4056.2|851
1602608100000|2020-10-13 16:55:00|4061.7|4058.9|4064|4061.2|4064.8|4062|4060.8|4058|906
1602608400000|2020-10-13 17:00:00|4065|4062.2|4072.4|4069.6|4075|4072.2|4065|4062.2|7143
1602608700000|2020-10-13 17:05:00|4072.8|4070|4065|4062.2|4073.4|4070.6|4064.1|4061.3|3579
1602609000000|2020-10-13 17:10:00|4066|4063.2|4061.9|4059.1|4068.4|4065.6|4061|4058.2|1454
1602609300000|2020-10-13 17:15:00|4061.5|4058.7|4062.4|4059.6|4065.4|4062.6|4061|4058.2|1108
1602609600000|2020-10-13 17:20:00|4062|4059.2|4055|4052.2|4062.9|4060.1|4050|4047.2|1632
1602609900000|2020-10-13 17:25:00|4055.5|4052.7|4053|4050.2|4056.9|4054.1|4051|4048.2|1203
1602610200000|2020-10-13 17:30:00|4054|4051.2|4055.9|4053.1|4057.9|4055.1|4051.9|4049.1|1018
1602610500000|2020-10-13 17:35:00|4055.5|4052.7|4047.9|4045.1|4055.9|4053.1|4046.9|4044.1|1461
1602610800000|2020-10-13 17:40:00|4048.1|4045.3|4047.9|4045.1|4052.9|4050.1|4044.5|4041.7|1447
1602611100000|2020-10-13 17:45:00|4048.1|4045.3|4050.5|4047.7|4050.9|4048.1|4044.5|4041.7|1521
1602611400000|2020-10-13 17:50:00|4050.1|4047.3|4058.9|4056.1|4060.9|4058.1|4049.5|4046.7|3248
1602611700000|2020-10-13 17:55:00|4059|4056.2|4048.9|4046.1|4059.9|4057.1|4045.9|4043.1|3898
1602612000000|2020-10-13 18:00:00|4047.9|4045.1|4055.7|4052.9|4055.7|4052.9|4045.9|4043.1|1601
1602612300000|2020-10-13 18:05:00|4055.3|4052.5|4054.7|4051.9|4057.9|4055.1|4051.9|4049.1|2095
1602612600000|2020-10-13 18:10:00|4054.9|4052.1|4055.2|4052.4|4058.3|4055.5|4052.7|4049.9|1608
1602612900000|2020-10-13 18:15:00|4054.8|4052|4048.7|4045.9|4055.7|4052.9|4047.7|4044.9|1856
1602613200000|2020-10-13 18:20:00|4047.9|4045.1|4050.3|4047.5|4051.3|4048.5|4044.7|4041.9|2598
1602613500000|2020-10-13 18:25:00|4050.1|4047.3|4043.5|4040.7|4053.7|4050.9|4042.5|4039.7|23439
1602613800000|2020-10-13 18:30:00|4042.5|4039.7|4044.3|4041.5|4046.9|4044.1|4038.7|4035.9|7803
1602614100000|2020-10-13 18:35:00|4044.7|4041.9|4048.3|4045.5|4048.7|4045.9|4042.9|4040.1|761
1602614400000|2020-10-13 18:40:00|4048.1|4045.3|4048.7|4045.9|4049.9|4047.1|4045.9|4043.1|393
1602614700000|2020-10-13 18:45:00|4047.9|4045.1|4047.7|4044.9|4050.3|4047.5|4045.3|4042.5|609
1602615000000|2020-10-13 18:50:00|4047.9|4045.1|4048.7|4045.9|4049.7|4046.9|4047.7|4044.9|177
1602615300000|2020-10-13 18:55:00|4048.9|4046.1|4053.7|4050.9|4053.7|4050.9|4048.9|4046.1|1352
1602615600000|2020-10-13 19:00:00|4053.3|4050.5|4052.7|4049.9|4054.3|4051.5|4052.3|4049.5|913
1602615900000|2020-10-13 19:05:00|4052.3|4049.5|4051.7|4048.9|4052.7|4049.9|4051.3|4048.5|244
1602616200000|2020-10-13 19:10:00|4051.8|4049|4052.7|4049.9|4054.7|4051.9|4051.7|4048.9|201
1602616500000|2020-10-13 19:15:00|4052.3|4049.5|4046.8|4044|4053.7|4050.9|4044.8|4042|1322
1602616800000|2020-10-13 19:20:00|4046.7|4043.9|4048.8|4046|4049.8|4047|4043.3|4040.5|364
1602617100000|2020-10-13 19:25:00|4048.3|4045.5|4046.8|4044|4048.8|4046|4045.8|4043|221
1602617400000|2020-10-13 19:30:00|4047.2|4044.4|4047.6|4044.8|4047.8|4045|4044.6|4041.8|1820
1602617700000|2020-10-13 19:35:00|4048.2|4045.4|4047.6|4044.8|4049.6|4046.8|4047.2|4044.4|180
1602618000000|2020-10-13 19:40:00|4048.4|4045.6|4049.6|4046.8|4050.6|4047.8|4048.2|4045.4|107
1602618300000|2020-10-13 19:45:00|4049.8|4047|4046.6|4043.8|4050.6|4047.8|4046.2|4043.4|564
1602618600000|2020-10-13 19:50:00|4046.7|4043.9|4050.6|4047.8|4050.6|4047.8|4046.7|4043.9|276
1602618900000|2020-10-13 19:55:00|4050.4|4047.6|4045.6|4042.8|4052.2|4049.4|4045.6|4042.8|1014
1602619200000|2020-10-13 20:00:00|4046.2|4043.4|4045.6|4042.8|4047.6|4044.8|4044.8|4042|147
1602619500000|2020-10-13 20:05:00|4045.2|4042.4|4043.6|4040.8|4045.6|4042.8|4041.6|4038.8|189
1602619800000|2020-10-13 20:10:00|4043.2|4040.4|4044.6|4041.8|4045.6|4042.8|4043.2|4040.4|77
1602620100000|2020-10-13 20:15:00|4044.8|4042|4044.8|4042|4045.6|4042.8|4043.8|4041|3435
1602620400000|2020-10-13 20:20:00|4045.2|4042.4|4044.6|4041.8|4045.6|4042.8|4043.6|4040.8|67
1602620700000|2020-10-13 20:25:00|4044.8|4042|4043.7|4040.9|4044.8|4042|4042.7|4039.9|138
1602621000000|2020-10-13 20:30:00|4043.6|4040.8|4040.6|4037.8|4043.8|4041|4039.6|4036.8|491
1602621300000|2020-10-13 20:35:00|4041.6|4038.8|4042.6|4039.8|4043.8|4041|4041.6|4038.8|133
1602621600000|2020-10-13 20:40:00|4042.2|4039.4|4042.6|4039.8|4043.6|4040.8|4041.6|4038.8|81
1602621900000|2020-10-13 20:45:00|4043.6|4040.8|4041.6|4038.8|4043.6|4040.8|4041.6|4038.8|206
1602622200000|2020-10-13 20:50:00|4041.8|4039|4041.6|4038.8|4042.6|4039.8|4040.6|4037.8|125
1602622500000|2020-10-13 20:55:00|4041.1|4038.3|4043.7|4040.9|4043.7|4040.9|4040.6|4037.8|199
1602626400000|2020-10-13 22:00:00|4040.2|4037.4|4039.7|4036.9|4041.9|4039.1|4037.3|4034.5|232
1602626700000|2020-10-13 22:05:00|4039.9|4037.1|4041.3|4038.5|4041.3|4038.5|4038.7|4035.9|64
1602627000000|2020-10-13 22:10:00|4041.7|4038.9|4042.3|4039.5|4043.7|4040.9|4041.7|4038.9|28
1602627300000|2020-10-13 22:15:00|4041.9|4039.1|4034.7|4031.9|4043.3|4040.5|4034.7|4031.9|113
1602627600000|2020-10-13 22:20:00|4035.1|4032.3|4036.3|4033.5|4037.9|4035.1|4035.1|4032.3|58
1602627900000|2020-10-13 22:25:00|4036.1|4033.3|4035.3|4032.5|4036.1|4033.3|4034.7|4031.9|63
1602628200000|2020-10-13 22:30:00|4035.1|4032.3|4035.3|4032.5|4036.3|4033.5|4033.7|4030.9|3459
1602628500000|2020-10-13 22:35:00|4035.2|4032.4|4036.3|4033.5|4037.3|4034.5|4034.7|4031.9|29
1602628800000|2020-10-13 22:40:00|4036.7|4033.9|4037.2|4034.4|4037.9|4035.1|4036.3|4033.5|74
1602629100000|2020-10-13 22:45:00|4037.1|4034.3|4035.7|4032.9|4037.7|4034.9|4034.7|4031.9|95
1602629400000|2020-10-13 22:50:00|4035.8|4033|4037.7|4034.9|4037.7|4034.9|4035.7|4032.9|33
1602629700000|2020-10-13 22:55:00|4037.3|4034.5|4037.7|4034.9|4037.7|4034.9|4037.2|4034.4|65
1602630000000|2020-10-13 23:00:00|4036.7|4033.9|4037.3|4034.5|4037.9|4035.1|4035.7|4032.9|40
1602630300000|2020-10-13 23:05:00|4036.9|4034.1|4038.7|4035.9|4038.7|4035.9|4036.9|4034.1|17
1602630600000|2020-10-13 23:10:00|4038.9|4036.1|4040.7|4037.9|4040.7|4037.9|4037.3|4034.5|53
1602630900000|2020-10-13 23:15:00|4040.9|4038.1|4039.9|4037.1|4041.7|4038.9|4038.3|4035.5|350
1602631200000|2020-10-13 23:20:00|4039.8|4037|4039.8|4037|4041.7|4038.9|4037.9|4035.1|32
1602631500000|2020-10-13 23:25:00|4039.9|4037.1|4041.7|4038.9|4042.7|4039.9|4039.7|4036.9|125
1602631800000|2020-10-13 23:30:00|4041.3|4038.5|4040.8|4038|4042.8|4040|4040.8|4038|20
1602632100000|2020-10-13 23:35:00|4040.9|4038.1|4040.3|4037.5|4040.9|4038.1|4039.3|4036.5|23
1602632400000|2020-10-13 23:40:00|4040.2|4037.4|4040.8|4038|4040.8|4038|4038.8|4036|39
1602632700000|2020-10-13 23:45:00|4040.3|4037.5|4041.8|4039|4041.8|4039|4039.8|4037|55
1602633000000|2020-10-13 23:50:00|4041.6|4038.8|4041.8|4039|4041.8|4039|4040.8|4038|19
1602633300000|2020-10-13 23:55:00|4040.8|4038|4039.4|4036.6|4041.8|4039|4038.9|4036.1|39
1602633600000|2020-10-14 00:00:00|4039.9|4037.1|4034.4|4031.6|4045.8|4043|4030.4|4027.6|1035
1602633900000|2020-10-14 00:05:00|4034.8|4032|4044|4041.2|4048.8|4046|4034.4|4031.6|485
1602634200000|2020-10-14 00:10:00|4044.4|4041.6|4051|4048.2|4052.8|4050|4044.4|4041.6|269
1602634500000|2020-10-14 00:15:00|4051.4|4048.6|4048|4045.2|4051.4|4048.6|4046|4043.2|160
1602634800000|2020-10-14 00:20:00|4047.8|4045|4051.4|4048.6|4052|4049.2|4047|4044.2|95
1602635100000|2020-10-14 00:25:00|4051|4048.2|4048.4|4045.6|4051|4048.2|4045.4|4042.6|125
1602635400000|2020-10-14 00:30:00|4049|4046.2|4051.4|4048.6|4051.8|4049|4049|4046.2|89
1602635700000|2020-10-14 00:35:00|4051|4048.2|4048.8|4046|4051.8|4049|4048.4|4045.6|95
1602636000000|2020-10-14 00:40:00|4048.9|4046.1|4051.8|4049|4053.8|4051|4048.8|4046|138
1602636300000|2020-10-14 00:45:00|4052|4049.2|4050.8|4048|4052.8|4050|4049.8|4047|60
1602636600000|2020-10-14 00:50:00|4051|4048.2|4050.8|4048|4053.8|4051|4050.8|4048|116
1602636900000|2020-10-14 00:55:00|4051|4048.2|4049.4|4046.6|4051.4|4048.6|4047.8|4045|67
1602637200000|2020-10-14 01:00:00|4049.8|4047|4043.4|4040.6|4050.8|4048|4041.4|4038.6|306
1602637500000|2020-10-14 01:05:00|4043.8|4041|4046|4043.2|4046|4043.2|4043|4040.2|171
1602637800000|2020-10-14 01:10:00|4045.8|4043|4048|4045.2|4050|4047.2|4043.9|4041.1|254
1602638100000|2020-10-14 01:15:00|4047.9|4045.1|4039.4|4036.6|4048|4045.2|4039|4036.2|348
1602638400000|2020-10-14 01:20:00|4039.8|4037|4034.8|4032|4039.9|4037.1|4028.8|4026|654
1602638700000|2020-10-14 01:25:00|4034.9|4032.1|4035.8|4033|4037.8|4035|4034.8|4032|172
1602639000000|2020-10-14 01:30:00|4036|4033.2|4036.8|4034|4037.4|4034.6|4030.8|4028|252
1602639300000|2020-10-14 01:35:00|4036.4|4033.6|4034.8|4032|4038.8|4036|4034.4|4031.6|147
1602639600000|2020-10-14 01:40:00|4035|4032.2|4038.4|4035.6|4039.8|4037|4032.9|4030.1|169
1602639900000|2020-10-14 01:45:00|4038.3|4035.5|4036.8|4034|4039|4036.2|4034.8|4032|138
1602640200000|2020-10-14 01:50:00|4036.4|4033.6|4037.4|4034.6|4040.9|4038.1|4035.4|4032.6|107
1602640500000|2020-10-14 01:55:00|4037.9|4035.1|4032.9|4030.1|4038.4|4035.6|4032.4|4029.6|183
1602640800000|2020-10-14 02:00:00|4032.4|4029.6|4026.4|4023.6|4033.9|4031.1|4026.4|4023.6|481
1602641100000|2020-10-14 02:05:00|4026.9|4024.1|4028.9|4026.1|4031.9|4029.1|4026.4|4023.6|233
1602641400000|2020-10-14 02:10:00|4028.5|4025.7|4031.9|4029.1|4031.9|4029.1|4028.5|4025.7|135
1602641700000|2020-10-14 02:15:00|4031.5|4028.7|4033.9|4031.1|4034.9|4032.1|4030.9|4028.1|278
1602642000000|2020-10-14 02:20:00|4034|4031.2|4034.5|4031.7|4035.9|4033.1|4034|4031.2|64
1602642300000|2020-10-14 02:25:00|4034|4031.2|4029.5|4026.7|4034.5|4031.7|4029.5|4026.7|85
1602642600000|2020-10-14 02:30:00|4029.9|4027.1|4034.9|4032.1|4034.9|4032.1|4029.5|4026.7|100
1602642900000|2020-10-14 02:35:00|4035.1|4032.3|4028.9|4026.1|4035.9|4033.1|4028.9|4026.1|208
1602643200000|2020-10-14 02:40:00|4029.5|4026.7|4026.5|4023.7|4029.9|4027.1|4024.9|4022.1|356
1602643500000|2020-10-14 02:45:00|4026.3|4023.5|4029.9|4027.1|4030.9|4028.1|4024.9|4022.1|190
1602643800000|2020-10-14 02:50:00|4030|4027.2|4029.9|4027.1|4030.5|4027.7|4027.9|4025.1|118
1602644100000|2020-10-14 02:55:00|4030.1|4027.3|4027.5|4024.7|4030.9|4028.1|4027.5|4024.7|108
1602644400000|2020-10-14 03:00:00|4027.9|4025.1|4028.9|4026.1|4031.1|4028.3|4027.5|4024.7|110
1602644700000|2020-10-14 03:05:00|4028.7|4025.9|4031.9|4029.1|4032.5|4029.7|4026.9|4024.1|284
1602645000000|2020-10-14 03:10:00|4032.1|4029.3|4032.1|4029.3|4033|4030.2|4031|4028.2|116
1602645300000|2020-10-14 03:15:00|4032.9|4030.1|4033.5|4030.7|4034.5|4031.7|4032.1|4029.3|268
1602645600000|2020-10-14 03:20:00|4033|4030.2|4033.9|4031.1|4038.4|4033.1|4033|4028.4|206
1602645900000|2020-10-14 03:25:00|4033.5|4030.7|4032.9|4030.1|4034.9|4032.1|4032.9|4030.1|122
1602646200000|2020-10-14 03:30:00|4032.5|4029.7|4033.9|4031.1|4034.5|4031.7|4032.1|4029.3|103
1602646500000|2020-10-14 03:35:00|4034.1|4031.3|4035.1|4032.3|4037.1|4034.3|4034.1|4031.3|170
1602646800000|2020-10-14 03:40:00|4035.5|4032.7|4032.1|4029.3|4035.5|4032.7|4032.1|4029.3|62
1602647100000|2020-10-14 03:45:00|4032.9|4030.1|4032.9|4030.1|4034.5|4031.7|4032.9|4030.1|79
1602647400000|2020-10-14 03:50:00|4033|4030.2|4034.1|4031.3|4034.5|4031.7|4032.1|4029.3|51
1602647700000|2020-10-14 03:55:00|4034.5|4031.7|4033.9|4031.1|4035.1|4032.3|4033.1|4030.3|60
1602648000000|2020-10-14 04:00:00|4033.5|4030.7|4034.5|4031.7|4034.9|4032.1|4032.1|4029.3|99
1602648300000|2020-10-14 04:05:00|4034.9|4032.1|4036.9|4034.1|4037.9|4035.1|4034.9|4032.1|165
1602648600000|2020-10-14 04:10:00|4037.1|4034.3|4037.5|4034.7|4039|4036.2|4037.1|4034.3|61
1602648900000|2020-10-14 04:15:00|4038|4035.2|4036.1|4033.3|4038.1|4035.3|4035.5|4032.7|86
1602649200000|2020-10-14 04:20:00|4036|4033.2|4035|4032.2|4036.5|4033.7|4034.5|4031.7|47
1602649500000|2020-10-14 04:25:00|4034.4|4031.6|4033.5|4030.7|4034.5|4031.7|4033.5|4030.7|43
1602649800000|2020-10-14 04:30:00|4034|4031.2|4036|4033.2|4037|4034.2|4033|4030.2|184
1602650100000|2020-10-14 04:35:00|4036.1|4033.3|4036.1|4033.3|4038.6|4035.8|4036.1|4033.3|87
1602650400000|2020-10-14 04:40:00|4036|4033.2|4036|4033.2|4036.6|4033.8|4034.1|4031.3|60
1602650700000|2020-10-14 04:45:00|4035.5|4032.7|4033.6|4030.8|4037|4034.2|4033|4030.2|71
1602651000000|2020-10-14 04:50:00|4034|4031.2|4033|4030.2|4034.1|4031.3|4032.1|4029.3|130
1602651300000|2020-10-14 04:55:00|4033.2|4030.4|4033|4030.2|4034|4031.2|4032.2|4029.4|59
1602651600000|2020-10-14 05:00:00|4032.6|4029.8|4032.6|4029.8|4035.6|4032.8|4032.2|4029.4|233
1602651900000|2020-10-14 05:05:00|4032.2|4029.4|4031.6|4028.8|4035.2|4032.4|4029.6|4026.8|309
1602652200000|2020-10-14 05:10:00|4031.2|4028.4|4030.2|4027.4|4033.2|4030.4|4030|4027.2|161
1602652500000|2020-10-14 05:15:00|4030|4027.2|4028.6|4025.8|4031.2|4028.4|4028.2|4025.4|85
1602652800000|2020-10-14 05:20:00|4029.1|4026.3|4027.2|4024.4|4029.2|4026.4|4026.2|4023.4|216
1602653100000|2020-10-14 05:25:00|4027.6|4024.8|4025.2|4022.4|4029.1|4026.3|4024.2|4021.4|169
1602653400000|2020-10-14 05:30:00|4025|4022.2|4027.2|4024.4|4028.1|4025.3|4024.6|4021.8|167
1602653700000|2020-10-14 05:35:00|4027|4024.2|4027|4024.2|4029.1|4026.3|4026|4023.2|129
1602654000000|2020-10-14 05:40:00|4026.6|4023.8|4031|4028.2|4031.2|4028.4|4026.6|4023.8|177
1602654300000|2020-10-14 05:45:00|4031.2|4028.4|4031.6|4028.8|4034|4031.2|4030.2|4027.4|208
1602654600000|2020-10-14 05:50:00|4031.4|4028.6|4025|4022.2|4032.1|4029.3|4025|4022.2|212
1602654900000|2020-10-14 05:55:00|4024.2|4021.4|4025.6|4022.8|4028.6|4025.8|4024.2|4021.4|139
1602655200000|2020-10-14 06:00:00|4026|4023.2|4020|4017.2|4026|4023.2|4019|4016.2|627
1602655500000|2020-10-14 06:05:00|4020.2|4017.4|4023|4020.2|4024|4021.2|4019.1|4016.3|227
1602655800000|2020-10-14 06:10:00|4023.2|4020.4|4020|4017.2|4024|4021.2|4018.6|4015.8|309
1602656100000|2020-10-14 06:15:00|4019.6|4016.8|4022|4019.2|4022.6|4019.8|4019|4016.2|203
1602656400000|2020-10-14 06:20:00|4021.6|4018.8|4021.6|4018.8|4022|4019.2|4018|4015.2|234
1602656700000|2020-10-14 06:25:00|4022|4019.2|4022.1|4019.3|4023.6|4020.8|4020.6|4017.8|259
1602657000000|2020-10-14 06:30:00|4022.2|4019.4|4030.1|4027.3|4030.2|4027.4|4021.6|4018.8|639
1602657300000|2020-10-14 06:35:00|4029.9|4027.1|4028.1|4025.3|4030.1|4027.3|4026.1|4023.3|217
1602657600000|2020-10-14 06:40:00|4027.2|4024.4|4029.6|4026.8|4030.6|4027.8|4026.1|4023.3|240
1602657900000|2020-10-14 06:45:00|4030.1|4027.3|4027.1|4024.3|4031.1|4028.3|4025.1|4022.3|196
1602658200000|2020-10-14 06:50:00|4026.1|4023.3|4028.1|4025.3|4031.1|4028.3|4026.1|4023.3|221
1602658500000|2020-10-14 06:55:00|4028.7|4025.9|4027.1|4024.3|4030.1|4027.3|4026.1|4023.3|171
1602658800000|2020-10-14 07:00:00|4026.9|4024.1|4020.7|4017.9|4031.1|4028.3|4019.1|4016.3|934
1602659100000|2020-10-14 07:05:00|4021.1|4018.3|4016.9|4014.1|4021.1|4018.3|4012.5|4009.7|1790
1602659400000|2020-10-14 07:10:00|4018.1|4015.3|4020|4017.2|4022.1|4019.3|4015|4012.2|736
1602659700000|2020-10-14 07:15:00|4020.1|4017.3|4021.5|4018.7|4022.5|4019.7|4015.9|4013.1|397
1602660000000|2020-10-14 07:20:00|4021.9|4019.1|4022.1|4019.3|4024.9|4022.1|4018.5|4015.7|256
1602660300000|2020-10-14 07:25:00|4022|4019.2|4023.1|4020.3|4025.1|4022.3|4022|4019.2|298
1602660600000|2020-10-14 07:30:00|4023|4020.2|4023.5|4020.7|4025.1|4022.3|4020.1|4017.3|313
1602660900000|2020-10-14 07:35:00|4024.1|4021.3|4021.5|4018.7|4024.1|4021.3|4019.1|4016.3|478
1602661200000|2020-10-14 07:40:00|4021.7|4018.9|4016.1|4013.3|4022.1|4019.3|4012.9|4010.1|508
1602661500000|2020-10-14 07:45:00|4015.9|4013.1|4022.1|4019.3|4022.1|4019.3|4014.1|4011.3|392
1602661800000|2020-10-14 07:50:00|4022|4019.2|4019.5|4016.7|4022.1|4019.3|4016.1|4013.3|192
1602662100000|2020-10-14 07:55:00|4019.7|4016.9|4025.1|4022.3|4026.1|4023.3|4018.1|4015.3|650
1602662400000|2020-10-14 08:00:00|4023.1|4020.3|4023.1|4020.3|4026.3|4023.5|4018.7|4015.9|565
1602662700000|2020-10-14 08:05:00|4022.1|4019.3|4025.1|4022.3|4029.1|4026.3|4020.1|4017.3|349
1602663000000|2020-10-14 08:10:00|4025.6|4022.8|4025.7|4022.9|4030.1|4027.3|4025.1|4022.3|509
1602663300000|2020-10-14 08:15:00|4026.1|4023.3|4029.1|4026.3|4030.1|4027.3|4023.1|4020.3|668
1602663600000|2020-10-14 08:20:00|4029|4026.2|4031.7|4028.9|4032.1|4029.3|4024.1|4021.3|572
1602663900000|2020-10-14 08:25:00|4031.2|4028.4|4034.1|4031.3|4035.1|4032.3|4027.7|4024.9|890
1602664200000|2020-10-14 08:30:00|4034.3|4031.5|4036.1|4033.3|4038.1|4035.3|4031.1|4028.3|1010
1602664500000|2020-10-14 08:35:00|4036.2|4033.4|4042.1|4039.3|4043.2|4040.4|4033.1|4030.3|759
1602664800000|2020-10-14 08:40:00|4042.2|4039.4|4051.1|4048.3|4052.3|4049.5|4041.7|4038.9|921
1602665100000|2020-10-14 08:45:00|4050.7|4047.9|4053.2|4050.4|4055.1|4052.3|4050.1|4047.3|874
1602665400000|2020-10-14 08:50:00|4053|4050.2|4055.2|4052.4|4058.2|4055.4|4052.2|4049.4|615
1602665700000|2020-10-14 08:55:00|4055.7|4052.9|4055.7|4052.9|4060.2|4057.4|4054.2|4051.4|611
1602666000000|2020-10-14 09:00:00|4056.2|4053.4|4058.2|4055.4|4061.2|4058.4|4055.3|4052.5|591
1602666300000|2020-10-14 09:05:00|4058.3|4055.5|4056.2|4053.4|4060.2|4057.4|4055.7|4052.9|415
1602666600000|2020-10-14 09:10:00|4055.3|4052.5|4055.6|4052.8|4057.7|4054.9|4052.3|4049.5|493
1602666900000|2020-10-14 09:15:00|4055.2|4052.4|4054.2|4051.4|4058.2|4055.4|4053.2|4050.4|356
1602667200000|2020-10-14 09:20:00|4054.3|4051.5|4059.3|4056.5|4060.8|4058|4054.2|4051.4|445
1602667500000|2020-10-14 09:25:00|4058.3|4055.5|4055.3|4052.5|4058.3|4055.5|4054.2|4051.4|545
1602667800000|2020-10-14 09:30:00|4055.8|4053|4050.2|4047.4|4057.2|4054.4|4050.2|4047.4|370
1602668100000|2020-10-14 09:35:00|4049.8|4047|4044.3|4041.5|4052.3|4049.5|4044.2|4041.4|574
1602668400000|2020-10-14 09:40:00|4044.2|4041.4|4041.8|4039|4047.2|4044.4|4041.2|4038.4|578
1602668700000|2020-10-14 09:45:00|4041.4|4038.6|4042.8|4040|4046.2|4043.4|4041.3|4038.5|384
1602669000000|2020-10-14 09:50:00|4042.4|4039.6|4042.8|4040|4043.3|4040.5|4038.4|4035.6|351
1602669300000|2020-10-14 09:55:00|4042.4|4039.6|4037.8|4035|4042.4|4039.6|4035.2|4032.4|464
1602669600000|2020-10-14 10:00:00|4038.4|4035.6|4036.2|4033.4|4039.8|4037|4033.4|4030.6|738
1602669900000|2020-10-14 10:05:00|4035.8|4033|4021.4|4018.6|4037.8|4035|4019.8|4017|1223
1602670200000|2020-10-14 10:10:00|4021.2|4018.4|4020.7|4017.9|4025.2|4022.4|4015.4|4012.6|873
1602670500000|2020-10-14 10:15:00|4020.8|4018|4023.2|4020.4|4023.2|4020.4|4015.8|4013|485
1602670800000|2020-10-14 10:20:00|4022.8|4020|4024.2|4021.4|4024.2|4021.4|4019.4|4016.6|377
1602671100000|2020-10-14 10:25:00|4025.4|4022.6|4021.8|4019|4026.4|4023.6|4019.2|4016.4|654
1602671400000|2020-10-14 10:30:00|4021.7|4018.9|4011.2|4008.4|4022.2|4019.4|4009.1|4006.3|2886
1602671700000|2020-10-14 10:35:00|4011.6|4008.8|4013.1|4010.3|4016.2|4013.4|4010.1|4007.3|756
1602672000000|2020-10-14 10:40:00|4012.6|4009.8|4016.1|4013.3|4017.1|4014.3|4011.2|4008.4|392
1602672300000|2020-10-14 10:45:00|4015.2|4012.4|4017.2|4014.4|4018.2|4015.4|4011.2|4008.4|543
1602672600000|2020-10-14 10:50:00|4017.1|4014.3|4019.7|4016.9|4020.2|4017.4|4015.2|4012.4|527
1602672900000|2020-10-14 10:55:00|4019.2|4016.4|4016.2|4013.4|4020.2|4017.4|4014.2|4011.4|579
1602673200000|2020-10-14 11:00:00|4016.1|4013.3|4025.2|4022.4|4027.4|4024.6|4014.1|4011.3|5067
1602673500000|2020-10-14 11:05:00|4026.2|4023.4|4031.3|4028.5|4031.3|4028.5|4026.2|4023.4|565
1602673800000|2020-10-14 11:10:00|4031.1|4028.3|4029.7|4026.9|4034.7|4031.9|4026.7|4023.9|800
1602674100000|2020-10-14 11:15:00|4029.3|4026.5|4032.3|4029.5|4034.1|4031.3|4024.3|4021.5|458
1602674400000|2020-10-14 11:20:00|4032.4|4029.6|4035.4|4032.6|4039.4|4036.6|4032.3|4029.5|1804
1602674700000|2020-10-14 11:25:00|4035.3|4032.5|4036.3|4033.5|4037.4|4034.6|4032.4|4029.6|1356
1602675000000|2020-10-14 11:30:00|4035.8|4033|4035.3|4032.5|4037.3|4034.5|4031.4|4028.6|346
1602675300000|2020-10-14 11:35:00|4034.8|4032|4034.4|4031.6|4040.4|4037.6|4033.4|4030.6|621
1602675600000|2020-10-14 11:40:00|4034.9|4032.1|4032.4|4029.6|4036.4|4033.6|4031.4|4028.6|519
1602675900000|2020-10-14 11:45:00|4032.9|4030.1|4026.4|4023.6|4032.9|4030.1|4025.3|4022.5|763
1602676200000|2020-10-14 11:50:00|4026.9|4024.1|4027.3|4024.5|4029.4|4026.6|4025.4|4022.6|352
1602676500000|2020-10-14 11:55:00|4027.4|4024.6|4029.3|4026.5|4029.4|4026.6|4025.3|4022.5|471
1602676800000|2020-10-14 12:00:00|4028.9|4026.1|4028.3|4025.5|4030.9|4028.1|4023.3|4020.5|647
1602677100000|2020-10-14 12:05:00|4027.5|4024.7|4030.9|4028.1|4032.9|4030.1|4027.5|4024.7|549
1602677400000|2020-10-14 12:10:00|4031.3|4028.5|4035.3|4032.5|4035.3|4032.5|4027.3|4024.5|519
1602677700000|2020-10-14 12:15:00|4034.3|4031.5|4043.3|4040.5|4045.5|4042.7|4033.3|4030.5|1008
1602678000000|2020-10-14 12:20:00|4043.4|4040.6|4041.5|4038.7|4044.5|4041.7|4040.3|4037.5|889
1602678300000|2020-10-14 12:25:00|4041.9|4039.1|4044.5|4041.7|4046.6|4043.8|4041.5|4038.7|4306
1602678600000|2020-10-14 12:30:00|4044.3|4041.5|4050.5|4047.7|4051.5|4048.7|4043.5|4040.7|1034
1602678900000|2020-10-14 12:35:00|4050.6|4047.8|4054.6|4051.8|4058.3|4055.5|4050.6|4047.8|1123
1602679200000|2020-10-14 12:40:00|4055.1|4052.3|4053.6|4050.8|4057.5|4054.7|4052.5|4049.7|708
1602679500000|2020-10-14 12:45:00|4054.1|4051.3|4058.1|4055.3|4059.5|4056.7|4053.5|4050.7|910
1602679800000|2020-10-14 12:50:00|4057.6|4054.8|4078.6|4075.8|4080.6|4077.8|4057.6|4054.8|4492
1602680100000|2020-10-14 12:55:00|4079.1|4076.3|4087.2|4084.4|4088.8|4086|4078.6|4075.8|4034
1602680400000|2020-10-14 13:00:00|4087.6|4084.8|4093.6|4090.8|4096.8|4094|4081.8|4079|3356
1602680700000|2020-10-14 13:05:00|4093.8|4091|4104.8|4102|4108.8|4106|4093.8|4091|5539
1602681000000|2020-10-14 13:10:00|4104.7|4101.9|4107.7|4104.9|4110.5|4107.7|4103.7|4100.9|5641
1602681300000|2020-10-14 13:15:00|4108.1|4105.3|4110.5|4107.7|4112.6|4109.8|4102.7|4099.9|2270
1602681600000|2020-10-14 13:20:00|4110.7|4107.9|4111.5|4108.7|4113.5|4110.7|4104.7|4101.9|2599
1602681900000|2020-10-14 13:25:00|4111.6|4108.8|4114.7|4111.9|4117.5|4114.7|4110.1|4107.3|1625
1602682200000|2020-10-14 13:30:00|4115.1|4112.3|4132.5|4129.7|4135.5|4132.7|4109.7|4106.9|5234
1602682500000|2020-10-14 13:35:00|4133.4|4130.6|4127.4|4124.6|4137.1|4134.3|4122.5|4119.7|7789
1602682800000|2020-10-14 13:40:00|4127.9|4125.1|4129.4|4126.6|4137.5|4134.7|4127.9|4125.1|8835
1602683100000|2020-10-14 13:45:00|4129.8|4127|4124.5|4121.7|4136.9|4134.1|4121.5|4118.7|4584
1602683400000|2020-10-14 13:50:00|4124.4|4121.6|4123.4|4120.6|4131.4|4128.6|4122.4|4119.6|2794
1602683700000|2020-10-14 13:55:00|4122.5|4119.7|4122|4119.2|4127.5|4124.7|4114.4|4111.6|2583
1602684000000|2020-10-14 14:00:00|4123.4|4120.6|4119.4|4116.6|4126.4|4123.6|4115.4|4112.6|2303
1602684300000|2020-10-14 14:05:00|4119.5|4116.7|4128.5|4125.7|4130|4127.2|4118.4|4115.6|2021
1602684600000|2020-10-14 14:10:00|4129|4126.2|4117.4|4114.6|4130.4|4127.6|4116.4|4113.6|1746
1602684900000|2020-10-14 14:15:00|4117.5|4114.7|4119|4116.2|4123.5|4120.7|4117.4|4114.6|1978
1602685200000|2020-10-14 14:20:00|4118.5|4115.7|4114.4|4111.6|4123.4|4120.6|4111.4|4108.6|1811
1602685500000|2020-10-14 14:25:00|4114.5|4111.7|4105.6|4102.8|4116.4|4113.6|4100.4|4097.6|2623
1602685800000|2020-10-14 14:30:00|4105.7|4102.9|4113.4|4110.6|4116.4|4113.6|4103.4|4100.6|2544
1602686100000|2020-10-14 14:35:00|4113.6|4110.8|4121.4|4118.6|4123.4|4120.6|4112.4|4109.6|1659
1602686400000|2020-10-14 14:40:00|4121.6|4118.8|4111.4|4108.6|4126.4|4123.6|4111|4108.2|1843
1602686700000|2020-10-14 14:45:00|4111.6|4108.8|4108.4|4105.6|4116.6|4113.8|4105.4|4102.6|1564
1602687000000|2020-10-14 14:50:00|4109.4|4106.6|4110.4|4107.6|4112.4|4109.6|4102.4|4099.6|1605
1602687300000|2020-10-14 14:55:00|4109.4|4106.6|4110.6|4107.8|4111.6|4108.8|4102.6|4099.8|1778
1602687600000|2020-10-14 15:00:00|4111|4108.2|4099.6|4096.8|4114.4|4111.6|4098.4|4095.6|2630
1602687900000|2020-10-14 15:05:00|4100.5|4097.7|4117.4|4114.6|4118.6|4115.8|4100.5|4097.7|1544
1602688200000|2020-10-14 15:10:00|4117|4114.2|4102|4099.2|4118.6|4115.8|4099.4|4096.6|2068
1602688500000|2020-10-14 15:15:00|4101.6|4098.8|4108|4105.2|4112.4|4109.6|4100.6|4097.8|1430
1602688800000|2020-10-14 15:20:00|4108.4|4105.6|4111.6|4108.8|4113.4|4110.6|4100.4|4097.6|1760
1602689100000|2020-10-14 15:25:00|4111.7|4108.9|4116.6|4113.8|4116.6|4113.8|4109.6|4106.8|2139
1602689400000|2020-10-14 15:30:00|4116.4|4113.6|4126.6|4123.8|4127.6|4124.8|4114.4|4111.6|1910
1602689700000|2020-10-14 15:35:00|4127|4124.2|4125.6|4122.8|4127.6|4124.8|4121.6|4118.8|1112
1602690000000|2020-10-14 15:40:00|4126|4123.2|4122.6|4119.8|4127.6|4124.8|4121.4|4118.6|1268
1602690300000|2020-10-14 15:45:00|4123|4120.2|4113.3|4110.5|4124|4121.2|4106.9|4104.1|14510
1602690600000|2020-10-14 15:50:00|4113.5|4110.7|4105.3|4102.5|4117.9|4115.1|4103.3|4100.5|1705
1602690900000|2020-10-14 15:55:00|4105.5|4102.7|4109.3|4106.5|4116.3|4113.5|4105.3|4102.5|1376
1602691200000|2020-10-14 16:00:00|4109.5|4106.7|4114.3|4111.5|4115.3|4112.5|4109.5|4106.7|899
1602691500000|2020-10-14 16:05:00|4113.8|4111|4117.3|4114.5|4119.3|4116.5|4113.3|4110.5|1098
1602691800000|2020-10-14 16:10:00|4115.5|4112.7|4115.3|4112.5|4117.9|4115.1|4112.3|4109.5|903
1602692100000|2020-10-14 16:15:00|4115.4|4112.6|4112.3|4109.5|4116.3|4113.5|4110.3|4107.5|1063
1602692400000|2020-10-14 16:20:00|4112.4|4109.6|4108.3|4105.5|4117.7|4114.9|4107.3|4104.5|1087
1602692700000|2020-10-14 16:25:00|4108.2|4105.4|4114.3|4111.5|4117.3|4114.5|4107.3|4104.5|671
1602693000000|2020-10-14 16:30:00|4113.3|4110.5|4113.3|4110.5|4118.5|4115.7|4112.5|4109.7|756
1602693300000|2020-10-14 16:35:00|4112.9|4110.1|4106.9|4104.1|4116.3|4113.5|4105.3|4102.5|950
1602693600000|2020-10-14 16:40:00|4107.3|4104.5|4103.3|4100.5|4107.4|4104.6|4102.3|4099.5|944
1602693900000|2020-10-14 16:45:00|4103.5|4100.7|4104.3|4101.5|4104.5|4101.7|4101.3|4098.5|1227
1602694200000|2020-10-14 16:50:00|4104.2|4101.4|4103.5|4100.7|4106.5|4103.7|4102.3|4099.5|680
1602694500000|2020-10-14 16:55:00|4103.9|4101.1|4103.9|4101.1|4105.5|4102.7|4101.3|4098.5|699
1602694800000|2020-10-14 17:00:00|4103.5|4100.7|4109.4|4106.6|4111.4|4108.6|4101.9|4099.1|1152
1602695100000|2020-10-14 17:05:00|4110.2|4107.4|4106.4|4103.6|4111.4|4108.6|4105.4|4102.6|1074
1602695400000|2020-10-14 17:10:00|4107.4|4104.6|4109.4|4106.6|4111.4|4108.6|4106.4|4103.6|546
1602695700000|2020-10-14 17:15:00|4109.9|4107.1|4110.4|4107.6|4111.4|4108.6|4109.4|4106.6|417
1602696000000|2020-10-14 17:20:00|4110.5|4107.7|4110.4|4107.6|4111.4|4108.6|4108.4|4105.6|720
1602696300000|2020-10-14 17:25:00|4110.5|4107.7|4111.5|4108.7|4112.5|4109.7|4109.5|4106.7|10601
1602696600000|2020-10-14 17:30:00|4111.6|4108.8|4111.1|4108.3|4112.5|4109.7|4106.5|4103.7|1279
1602696900000|2020-10-14 17:35:00|4111.5|4108.7|4119.5|4116.7|4120.5|4117.7|4110.5|4107.7|834
1602697200000|2020-10-14 17:40:00|4118.5|4115.7|4121.5|4118.7|4122.5|4119.7|4116.7|4113.9|957
1602697500000|2020-10-14 17:45:00|4120.7|4117.9|4125.7|4122.9|4127.7|4124.9|4120.7|4117.9|828
1602697800000|2020-10-14 17:50:00|4125.5|4122.7|4124.7|4121.9|4126.5|4123.7|4117.7|4114.9|12544
1602698100000|2020-10-14 17:55:00|4125.1|4122.3|4127.4|4124.6|4127.5|4124.7|4123.4|4120.6|3923
1602698400000|2020-10-14 18:00:00|4127.5|4124.7|4123.4|4120.6|4129.5|4126.7|4122.5|4119.7|1543
1602698700000|2020-10-14 18:05:00|4123.5|4120.7|4121.4|4118.6|4124.3|4121.5|4118.4|4115.6|1531
1602699000000|2020-10-14 18:10:00|4121|4118.2|4125|4122.2|4125.3|4122.5|4120.4|4117.6|1427
1602699300000|2020-10-14 18:15:00|4125.4|4122.6|4126.5|4123.7|4128.4|4125.6|4121.4|4118.6|2268
1602699600000|2020-10-14 18:20:00|4126.4|4123.6|4124.9|4122.1|4129.4|4126.6|4122.4|4119.6|2239
1602699900000|2020-10-14 18:25:00|4124.4|4121.6|4128.4|4125.6|4133.6|4130.8|4123.4|4120.6|12441
1602700200000|2020-10-14 18:30:00|4127.6|4124.8|4123.6|4120.8|4130.4|4127.6|4123.4|4120.6|4829
1602700500000|2020-10-14 18:35:00|4124|4121.2|4129.4|4126.6|4129.6|4126.8|4123.6|4120.8|1192
1602700800000|2020-10-14 18:40:00|4129.5|4126.7|4127.4|4124.6|4130.4|4127.6|4127|4124.2|593
1602701100000|2020-10-14 18:45:00|4126.6|4123.8|4129|4126.2|4129.6|4126.8|4126.6|4123.8|2039
1602701400000|2020-10-14 18:50:00|4129.4|4126.6|4127.6|4124.8|4129.4|4126.6|4126.6|4123.8|462
1602701700000|2020-10-14 18:55:00|4127.5|4124.7|4133.6|4130.8|4134.6|4131.8|4126.6|4123.8|783
1602702000000|2020-10-14 19:00:00|4134|4131.2|4135.6|4132.8|4135.6|4132.8|4131.6|4128.8|835
1602702300000|2020-10-14 19:05:00|4135.4|4132.6|4136.6|4133.8|4139.7|4136.9|4133.6|4130.8|3473
1602702600000|2020-10-14 19:10:00|4136.7|4133.9|4135.6|4132.8|4137.6|4134.8|4132.6|4129.8|2622
1602702900000|2020-10-14 19:15:00|4136|4133.2|4134.8|4132|4137.6|4134.8|4134.6|4131.8|1689
1602703200000|2020-10-14 19:20:00|4135.2|4132.4|4133.8|4131|4135.8|4133|4131.6|4128.8|432
1602703500000|2020-10-14 19:25:00|4133.3|4130.5|4133.8|4131|4134.8|4132|4131.8|4129|226
1602703800000|2020-10-14 19:30:00|4133.6|4130.8|4136.8|4134|4137.8|4135|4132.6|4129.8|440
1602704100000|2020-10-14 19:35:00|4137.2|4134.4|4130.8|4128|4137.2|4134.4|4130.6|4127.8|305
1602704400000|2020-10-14 19:40:00|4131.2|4128.4|4133.8|4131|4134.8|4132|4130.8|4128|144
1602704700000|2020-10-14 19:45:00|4133.7|4130.9|4130.8|4128|4134.6|4131.8|4127.8|4125|278
1602705000000|2020-10-14 19:50:00|4130.6|4127.8|4128.8|4126|4133.7|4130.9|4128.8|4126|195
1602705300000|2020-10-14 19:55:00|4129.2|4126.4|4127.8|4125|4130.6|4127.8|4127.6|4124.8|443
1602705600000|2020-10-14 20:00:00|4128.2|4125.4|4128.6|4125.8|4129.6|4126.8|4127.8|4125|208
1602705900000|2020-10-14 20:05:00|4128.5|4125.7|4128.8|4126|4129.8|4127|4127.6|4124.8|204
1602706200000|2020-10-14 20:10:00|4128.6|4125.8|4127.9|4125.1|4129.8|4127|4127.2|4124.4|3750
1602706500000|2020-10-14 20:15:00|4127.8|4125|4128.8|4126|4129.8|4127|4127.8|4125|289
1602706800000|2020-10-14 20:20:00|4129.4|4126.6|4128.4|4125.6|4129.4|4126.6|4127.9|4125.1|65
1602707100000|2020-10-14 20:25:00|4128.8|4126|4128.4|4125.6|4129.8|4127|4125.8|4123|428
1602707400000|2020-10-14 20:30:00|4128.9|4126.1|4132.4|4129.6|4132.4|4129.6|4126.9|4124.1|1330
1602707700000|2020-10-14 20:35:00|4132|4129.2|4134.8|4132|4134.8|4132|4131.4|4128.6|898
1602708000000|2020-10-14 20:40:00|4135.2|4132.4|4138.8|4136|4140|4137.2|4134.8|4132|1582
1602708300000|2020-10-14 20:45:00|4138.4|4135.6|4137.8|4135|4139.8|4137|4135.9|4133.1|618
1602708600000|2020-10-14 20:50:00|4136.7|4133.9|4133.8|4131|4136.8|4134|4133|4130.2|1364
1602708900000|2020-10-14 20:55:00|4134|4131.2|4135.9|4133.1|4137.4|4134.6|4132|4129.2|449
1602712800000|2020-10-14 22:00:00|4140.9|4138.1|4146|4143.2|4146.9|4144.1|4139.9|4137.1|399
1602713100000|2020-10-14 22:05:00|4146.4|4143.6|4145.4|4142.6|4150|4147.2|4144|4141.2|251
1602713400000|2020-10-14 22:10:00|4145.5|4142.7|4146.4|4143.6|4150|4147.2|4145.5|4142.7|157
1602713700000|2020-10-14 22:15:00|4146.9|4144.1|4150|4147.2|4151|4148.2|4145.4|4142.6|217
1602714000000|2020-10-14 22:20:00|4149.9|4147.1|4147.5|4144.7|4149.9|4147.1|4145|4142.2|113
1602714300000|2020-10-14 22:25:00|4147.1|4144.3|4148.9|4146.1|4148.9|4146.1|4146.9|4144.1|39
1602714600000|2020-10-14 22:30:00|4149|4146.2|4146.9|4144.1|4149|4146.2|4146|4143.2|57
1602714900000|2020-10-14 22:35:00|4147|4144.2|4148.9|4146.1|4149|4146.2|4146.5|4143.7|61
1602715200000|2020-10-14 22:40:00|4149|4146.2|4147.9|4145.1|4149.5|4146.7|4144.5|4141.7|103
1602715500000|2020-10-14 22:45:00|4148.3|4145.5|4148.5|4145.7|4149.9|4147.1|4146.5|4143.7|54
1602715800000|2020-10-14 22:50:00|4148.9|4146.1|4151.5|4148.7|4151.5|4148.7|4147.9|4145.1|78
1602716100000|2020-10-14 22:55:00|4151|4148.2|4153|4150.2|4154|4151.2|4149.5|4146.7|74
1602716400000|2020-10-14 23:00:00|4153.2|4150.4|4150.9|4148.1|4154|4151.2|4150.9|4148.1|48
1602716700000|2020-10-14 23:05:00|4151|4148.2|4152.5|4149.7|4154|4151.2|4150.9|4148.1|41
1602717000000|2020-10-14 23:10:00|4152.9|4150.1|4153.5|4150.7|4153.9|4151.1|4151.9|4149.1|90
1602717300000|2020-10-14 23:15:00|4153.1|4150.3|4152.1|4149.3|4153.9|4151.1|4150.9|4148.1|73
1602717600000|2020-10-14 23:20:00|4153|4150.2|4152.9|4150.1|4153.9|4151.1|4151.9|4149.1|111
1602717900000|2020-10-14 23:25:00|4151.9|4149.1|4152.9|4150.1|4153.1|4150.3|4151.9|4149.1|32
1602718200000|2020-10-14 23:30:00|4152.5|4149.7|4151.9|4149.1|4153.5|4150.7|4151.9|4149.1|38
1602718500000|2020-10-14 23:35:00|4150.9|4148.1|4151.5|4148.7|4151.9|4149.1|4149.9|4147.1|46
1602718800000|2020-10-14 23:40:00|4150.9|4148.1|4150.4|4147.6|4150.9|4148.1|4149.9|4147.1|65
1602719100000|2020-10-14 23:45:00|4150.5|4147.7|4147.9|4145.1|4150.9|4148.1|4146.9|4144.1|76
1602719400000|2020-10-14 23:50:00|4148|4145.2|4148.5|4145.7|4149.9|4147.1|4145.1|4142.3|70
1602719700000|2020-10-14 23:55:00|4148.4|4145.6|4145.5|4142.7|4148.4|4145.6|4145.1|4142.3|78
1602720000000|2020-10-15 00:00:00|4145.1|4142.3|4137.1|4134.3|4147.9|4145.1|4136.1|4133.3|742
1602720300000|2020-10-15 00:05:00|4137|4134.2|4140.5|4137.7|4141.1|4138.3|4135.1|4132.3|262
1602720600000|2020-10-15 00:10:00|4140.6|4137.8|4137.1|4134.3|4141.1|4138.3|4135.1|4132.3|246
1602720900000|2020-10-15 00:15:00|4138|4135.2|4131.5|4128.7|4138.1|4135.3|4131.1|4128.3|494
1602721200000|2020-10-15 00:20:00|4132|4129.2|4133.1|4130.3|4133.1|4130.3|4132|4129.2|88
1602721500000|2020-10-15 00:25:00|4133|4130.2|4132.1|4129.3|4133.1|4130.3|4131.1|4128.3|82
1602721800000|2020-10-15 00:30:00|4132.2|4129.4|4130.1|4127.3|4133.1|4130.3|4130.1|4127.3|139
1602722100000|2020-10-15 00:35:00|4129.8|4127|4131.1|4128.3|4131.1|4128.3|4128.5|4125.7|146
1602722400000|2020-10-15 00:40:00|4131|4128.2|4133.1|4130.3|4133.1|4130.3|4130.1|4127.3|179
1602722700000|2020-10-15 00:45:00|4133|4130.2|4131.1|4128.3|4133.1|4130.3|4131|4128.2|86
1602723000000|2020-10-15 00:50:00|4131|4128.2|4130.1|4127.3|4131.6|4128.8|4129.1|4126.3|75
1602723300000|2020-10-15 00:55:00|4130.6|4127.8|4132.1|4129.3|4132.1|4129.3|4130.1|4127.3|58
1602723600000|2020-10-15 01:00:00|4133.1|4130.3|4133.1|4130.3|4135.1|4132.3|4129.1|4126.3|253
1602723900000|2020-10-15 01:05:00|4133.6|4130.8|4139.1|4136.3|4140|4137.2|4130.6|4127.8|230
1602724200000|2020-10-15 01:10:00|4139|4136.2|4133.1|4130.3|4141.1|4138.3|4133.1|4130.3|233
1602724500000|2020-10-15 01:15:00|4133.6|4130.8|4137.1|4134.3|4138.1|4135.3|4131.1|4128.3|200
1602724800000|2020-10-15 01:20:00|4137|4134.2|4130.1|4127.3|4137|4134.2|4126.1|4123.3|374
1602725100000|2020-10-15 01:25:00|4131.1|4128.3|4133.1|4130.3|4134.1|4131.3|4129.1|4126.3|153
1602725400000|2020-10-15 01:30:00|4134|4131.2|4130|4127.2|4134|4131.2|4128|4125.2|479
1602725700000|2020-10-15 01:35:00|4130.1|4127.3|4127.6|4124.8|4132|4129.2|4127|4124.2|161
1602726000000|2020-10-15 01:40:00|4128|4125.2|4128.2|4125.4|4132.2|4129.4|4128|4125.2|127
1602726300000|2020-10-15 01:45:00|4128|4125.2|4123.2|4120.4|4128.2|4125.4|4122.6|4119.8|465
1602726600000|2020-10-15 01:50:00|4123|4120.2|4121.5|4118.7|4126|4123.2|4120.6|4117.8|485
1602726900000|2020-10-15 01:55:00|4121.1|4118.3|4128|4125.2|4128.2|4125.4|4121|4118.2|283
1602727200000|2020-10-15 02:00:00|4128.1|4125.3|4131.2|4128.4|4132.2|4129.4|4127.6|4124.8|230
1602727500000|2020-10-15 02:05:00|4131.1|4128.3|4133|4130.2|4134.2|4131.4|4131|4128.2|179
1602727800000|2020-10-15 02:10:00|4132.2|4129.4|4133|4130.2|4134.2|4131.4|4132|4129.2|137
1602728100000|2020-10-15 02:15:00|4132.6|4129.8|4132|4129.2|4133|4130.2|4129.5|4126.7|150
1602728400000|2020-10-15 02:20:00|4131|4128.2|4134|4131.2|4135|4132.2|4131|4128.2|149
1602728700000|2020-10-15 02:25:00|4133.6|4130.8|4132.1|4129.3|4134|4131.2|4132.1|4129.3|39
1602729000000|2020-10-15 02:30:00|4133.1|4130.3|4132.2|4129.4|4135.1|4132.3|4132.2|4129.4|98
1602729300000|2020-10-15 02:35:00|4133.1|4130.3|4132.1|4129.3|4133.2|4130.4|4129.1|4126.3|259
1602729600000|2020-10-15 02:40:00|4132.2|4129.4|4131.2|4128.4|4134.2|4131.4|4131.1|4128.3|138
1602729900000|2020-10-15 02:45:00|4131.7|4128.9|4131.6|4128.8|4134.1|4131.3|4131.6|4128.8|94
1602730200000|2020-10-15 02:50:00|4131.2|4128.4|4131.1|4128.3|4132.2|4129.4|4127.1|4124.3|140
1602730500000|2020-10-15 02:55:00|4131.2|4128.4|4129.2|4126.4|4132.2|4129.4|4129.2|4126.4|109
1602730800000|2020-10-15 03:00:00|4129.6|4126.8|4132.2|4129.4|4133.1|4130.3|4127.6|4124.8|131
1602731100000|2020-10-15 03:05:00|4132.1|4129.3|4135.1|4132.3|4135.2|4132.4|4130.6|4127.8|133
1602731400000|2020-10-15 03:10:00|4134.6|4131.8|4134.2|4131.4|4137.1|4134.3|4133.6|4130.8|280
1602731700000|2020-10-15 03:15:00|4133.7|4130.9|4133.7|4130.9|4135.2|4132.4|4132.7|4129.9|111
1602732000000|2020-10-15 03:20:00|4134.1|4131.3|4136.2|4133.4|4137.2|4134.4|4134.1|4131.3|271
1602732300000|2020-10-15 03:25:00|4135.2|4132.4|4135.2|4132.4|4137.2|4134.4|4135.2|4132.4|160
1602732600000|2020-10-15 03:30:00|4134.2|4131.4|4137.2|4134.4|4138.1|4135.3|4133.2|4130.4|120
1602732900000|2020-10-15 03:35:00|4137.1|4134.3|4137.2|4134.4|4138.2|4135.4|4136.2|4133.4|91
1602733200000|2020-10-15 03:40:00|4136.2|4133.4|4135.2|4132.4|4137.2|4134.4|4134.2|4131.4|79
1602733500000|2020-10-15 03:45:00|4134.7|4131.9|4135.2|4132.4|4136.7|4133.9|4134.2|4131.4|51
1602733800000|2020-10-15 03:50:00|4135.7|4132.9|4136.2|4133.4|4137.2|4134.4|4135.2|4132.4|35
1602734100000|2020-10-15 03:55:00|4136.7|4133.9|4135.2|4132.4|4137.2|4134.4|4134.2|4131.4|51
1602734400000|2020-10-15 04:00:00|4134.8|4132|4134.3|4131.5|4136.2|4133.4|4134.2|4131.4|70
1602734700000|2020-10-15 04:05:00|4134.7|4131.9|4134.7|4131.9|4135.3|4132.5|4132.3|4129.5|139
1602735000000|2020-10-15 04:10:00|4135.1|4132.3|4136.3|4133.5|4137.1|4134.3|4135.1|4132.3|57
1602735300000|2020-10-15 04:15:00|4136.7|4133.9|4135.3|4132.5|4136.7|4133.9|4134.3|4131.5|52
1602735600000|2020-10-15 04:20:00|4135.7|4132.9|4135.3|4132.5|4136.1|4133.3|4134.3|4131.5|257
1602735900000|2020-10-15 04:25:00|4135.7|4132.9|4136.3|4133.5|4138.1|4135.3|4135.3|4132.5|105
1602736200000|2020-10-15 04:30:00|4136.4|4133.6|4135.3|4132.5|4138.3|4135.5|4134.3|4131.5|105
1602736500000|2020-10-15 04:35:00|4134.7|4131.9|4136.3|4133.5|4137.3|4134.5|4134.3|4131.5|65
1602736800000|2020-10-15 04:40:00|4136.1|4133.3|4136.3|4133.5|4137.3|4134.5|4135.3|4132.5|50
1602737100000|2020-10-15 04:45:00|4137.2|4134.4|4136.2|4133.4|4137.2|4134.4|4135.3|4132.5|63
1602737400000|2020-10-15 04:50:00|4136.3|4133.5|4135.3|4132.5|4136.7|4133.9|4135.3|4132.5|44
1602737700000|2020-10-15 04:55:00|4135.2|4132.4|4133.7|4130.9|4135.3|4132.5|4133.3|4130.5|85
1602738000000|2020-10-15 05:00:00|4133.2|4130.4|4139.3|4136.5|4141.3|4138.5|4132.2|4129.4|321
1602738300000|2020-10-15 05:05:00|4138.7|4135.9|4136.2|4133.4|4139.3|4136.5|4135.3|4132.5|112
1602738600000|2020-10-15 05:10:00|4135.3|4132.5|4133.3|4130.5|4136.2|4133.4|4133.2|4130.4|131
1602738900000|2020-10-15 05:15:00|4132.7|4129.9|4133.3|4130.5|4133.3|4130.5|4131.3|4128.5|122
1602739200000|2020-10-15 05:20:00|4133.2|4130.4|4132.7|4129.9|4133.3|4130.5|4131.3|4128.5|44
1602739500000|2020-10-15 05:25:00|4133.2|4130.4|4130.3|4127.5|4134.3|4131.5|4130.2|4127.4|163
1602739800000|2020-10-15 05:30:00|4130.7|4127.9|4127.3|4124.5|4132.3|4129.5|4126.2|4123.4|271
1602740100000|2020-10-15 05:35:00|4127.7|4124.9|4132.3|4129.5|4133.3|4130.5|4127.2|4124.4|236
1602740400000|2020-10-15 05:40:00|4132.2|4129.4|4130.8|4128|4132.7|4129.9|4130.3|4127.5|79
1602740700000|2020-10-15 05:45:00|4130.3|4127.5|4127.3|4124.5|4130.8|4128|4127.3|4124.5|117
1602741000000|2020-10-15 05:50:00|4127.2|4124.4|4123.3|4120.5|4128.8|4126|4123.3|4120.5|115
1602741300000|2020-10-15 05:55:00|4123.5|4120.7|4124.3|4121.5|4125.3|4122.5|4123.3|4120.5|131
1602741600000|2020-10-15 06:00:00|4124.2|4121.4|4119.3|4116.5|4124.2|4121.4|4117.3|4114.5|468
1602741900000|2020-10-15 06:05:00|4119.2|4116.4|4113.3|4110.5|4119.2|4116.4|4113.3|4110.5|405
1602742200000|2020-10-15 06:10:00|4113.8|4111|4117.8|4115|4118.3|4115.5|4113.2|4110.4|341
1602742500000|2020-10-15 06:15:00|4117.3|4114.5|4119.3|4116.5|4120.2|4117.4|4116.2|4113.4|181
1602742800000|2020-10-15 06:20:00|4119.2|4116.4|4122.2|4119.4|4122.3|4119.5|4119.2|4116.4|141
1602743100000|2020-10-15 06:25:00|4122.1|4119.3|4120.3|4117.5|4124.2|4121.4|4119.3|4116.5|217
1602743400000|2020-10-15 06:30:00|4120.2|4117.4|4113.3|4110.5|4121.3|4118.5|4109.8|4107|398
1602743700000|2020-10-15 06:35:00|4113.4|4110.6|4116.3|4113.5|4117.4|4114.6|4110.8|4108|300
1602744000000|2020-10-15 06:40:00|4116.2|4113.4|4120.8|4118|4121.4|4118.6|4115.8|4113|281
1602744300000|2020-10-15 06:45:00|4120.4|4117.6|4115.4|4112.6|4120.8|4118|4114.4|4111.6|195
1602744600000|2020-10-15 06:50:00|4115.8|4113|4123.8|4121|4124.2|4121.4|4115.8|4113|267
1602744900000|2020-10-15 06:55:00|4124.2|4121.4|4121.4|4118.6|4124.2|4121.4|4119.4|4116.6|206
1602745200000|2020-10-15 07:00:00|4121.2|4118.4|4113.3|4110.5|4124.4|4121.6|4111.2|4108.4|693
1602745500000|2020-10-15 07:05:00|4113.4|4110.6|4114.2|4111.4|4115.2|4112.4|4109.4|4106.6|261
1602745800000|2020-10-15 07:10:00|4113.2|4110.4|4117.2|4114.4|4118.8|4116|4109.4|4106.6|310
1602746100000|2020-10-15 07:15:00|4117.3|4114.5|4102.8|4100|4117.3|4114.5|4102.4|4099.6|723
1602746400000|2020-10-15 07:20:00|4103.3|4100.5|4104.3|4101.5|4106.8|4104|4102.3|4099.5|674
1602746700000|2020-10-15 07:25:00|4103.8|4101|4109.3|4106.5|4109.3|4106.5|4102.3|4099.5|458
1602747000000|2020-10-15 07:30:00|4109.1|4106.3|4109.3|4106.5|4110.1|4107.3|4104.3|4101.5|333
1602747300000|2020-10-15 07:35:00|4108.3|4105.5|4106.3|4103.5|4108.3|4105.5|4103.3|4100.5|246
1602747600000|2020-10-15 07:40:00|4106.8|4104|4102.3|4099.5|4108.3|4105.5|4102.3|4099.5|320
1602747900000|2020-10-15 07:45:00|4102.4|4099.6|4103.4|4100.6|4107.8|4105|4100.3|4097.5|664
1602748200000|2020-10-15 07:50:00|4103.8|4101|4097.3|4094.5|4103.8|4101|4096.3|4093.5|707
1602748500000|2020-10-15 07:55:00|4097.2|4094.4|4100.3|4097.5|4101.3|4098.5|4093.3|4090.5|542
1602748800000|2020-10-15 08:00:00|4099.3|4096.5|4100.3|4097.5|4104.3|4101.5|4094.8|4092|732
1602749100000|2020-10-15 08:05:00|4100.4|4097.6|4098.3|4095.5|4100.4|4097.6|4090.3|4087.5|684
1602749400000|2020-10-15 08:10:00|4097.9|4095.1|4097.3|4094.5|4102.3|4099.5|4094.4|4091.6|363
1602749700000|2020-10-15 08:15:00|4097.2|4094.4|4090.3|4087.5|4097.3|4094.5|4088.3|4085.5|734
1602750000000|2020-10-15 08:20:00|4089.4|4086.6|4086.3|4083.5|4093.9|4091.1|4086.3|4083.5|468
1602750300000|2020-10-15 08:25:00|4085.9|4083.1|4089.3|4086.5|4091.4|4088.6|4084.3|4081.5|987
1602750600000|2020-10-15 08:30:00|4089.4|4086.6|4081.4|4078.6|4095.3|4092.5|4079.4|4076.6|1632
1602750900000|2020-10-15 08:35:00|4081.9|4079.1|4080.3|4077.5|4083.3|4080.5|4076.3|4073.5|814
1602751200000|2020-10-15 08:40:00|4081.2|4078.4|4079.3|4076.5|4082.3|4079.5|4077.2|4074.4|521
1602751500000|2020-10-15 08:45:00|4078.8|4076|4079.3|4076.5|4082.3|4079.5|4076.4|4073.6|532
1602751800000|2020-10-15 08:50:00|4079.2|4076.4|4074.3|4071.5|4079.2|4076.4|4071.3|4068.5|793
1602752100000|2020-10-15 08:55:00|4073.9|4071.1|4068.3|4065.5|4075.8|4073|4061.3|4058.5|1732
1602752400000|2020-10-15 09:00:00|4068.2|4065.4|4067.2|4064.4|4072.3|4069.5|4062.3|4059.5|1092
1602752700000|2020-10-15 09:05:00|4066.8|4064|4066.2|4063.4|4067.2|4064.4|4056.5|4053.7|799
1602753000000|2020-10-15 09:10:00|4066.3|4063.5|4072.3|4069.5|4074.3|4071.5|4065.3|4062.5|891
1602753300000|2020-10-15 09:15:00|4072.2|4069.4|4067.3|4064.5|4075.3|4072.5|4066.3|4063.5|899
1602753600000|2020-10-15 09:20:00|4067.2|4064.4|4054.8|4052|4067.2|4064.4|4054.3|4051.5|1873
1602753900000|2020-10-15 09:25:00|4055.2|4052.4|4054.2|4051.4|4057.3|4054.5|4050.2|4047.4|1140
1602754200000|2020-10-15 09:30:00|4053.8|4051|4033.2|4030.4|4054.8|4052|4031.8|4029|2110
1602754500000|2020-10-15 09:35:00|4033.3|4030.5|4021.3|4018.5|4036.2|4033.4|4016.2|4013.4|1833
1602754800000|2020-10-15 09:40:00|4021.2|4018.4|4024.2|4021.4|4026.2|4023.4|4015.3|4012.5|1201
1602755100000|2020-10-15 09:45:00|4023.2|4020.4|4033.3|4030.5|4036.2|4033.4|4016.8|4014|2091
1602755400000|2020-10-15 09:50:00|4033.2|4030.4|4038.3|4035.5|4043.3|4040.5|4032.2|4029.4|981
1602755700000|2020-10-15 09:55:00|4038.8|4036|4033.4|4030.6|4039.2|4036.4|4032.8|4030|583
1602756000000|2020-10-15 10:00:00|4033.2|4030.4|4029.8|4027|4035.4|4032.6|4029.2|4026.4|447
1602756300000|2020-10-15 10:05:00|4029.4|4026.6|4024.4|4021.6|4030.8|4028|4024.4|4021.6|748
1602756600000|2020-10-15 10:10:00|4024.8|4022|4018.2|4015.4|4031.4|4028.6|4018.2|4015.4|936
1602756900000|2020-10-15 10:15:00|4018.8|4016|4019.8|4017|4021.4|4018.6|4009.8|4007|1371
1602757200000|2020-10-15 10:20:00|4019.4|4016.6|4013.3|4010.5|4021.3|4018.5|4009.3|4006.5|916
1602757500000|2020-10-15 10:25:00|4013.4|4010.6|4024.3|4021.5|4024.3|4021.5|4012.3|4009.5|531
1602757800000|2020-10-15 10:30:00|4024.1|4021.3|4026.3|4023.5|4028.8|4026|4022.3|4019.5|678
1602758100000|2020-10-15 10:35:00|4026.4|4023.6|4027.3|4024.5|4033.3|4030.5|4025.3|4022.5|644
1602758400000|2020-10-15 10:40:00|4027.2|4024.4|4037.3|4034.5|4037.8|4035|4024.3|4021.5|735
1602758700000|2020-10-15 10:45:00|4037.8|4035|4039.3|4036.5|4041.3|4038.5|4033.3|4030.5|515
1602759000000|2020-10-15 10:50:00|4039.4|4036.6|4037.3|4034.5|4042.4|4039.6|4037.3|4034.5|530
1602759300000|2020-10-15 10:55:00|4037.4|4034.6|4034.3|4031.5|4041.8|4039|4033.3|4030.5|506
1602759600000|2020-10-15 11:00:00|4035.3|4032.5|4034.8|4032|4040.8|4038|4034.3|4031.5|418
1602759900000|2020-10-15 11:05:00|4034.3|4031.5|4031.3|4028.5|4034.3|4031.5|4028.8|4026|479
1602760200000|2020-10-15 11:10:00|4030.3|4027.5|4021.4|4018.6|4033.3|4030.5|4021.3|4018.5|440
1602760500000|2020-10-15 11:15:00|4021.3|4018.5|4022.2|4019.4|4023.2|4020.4|4018.2|4015.4|1050
1602760800000|2020-10-15 11:20:00|4021.7|4018.9|4022.2|4019.4|4027.2|4024.4|4021.3|4018.5|405
1602761100000|2020-10-15 11:25:00|4021.7|4018.9|4027.3|4024.5|4027.3|4024.5|4019.2|4016.4|1613
1602761400000|2020-10-15 11:30:00|4027.4|4024.6|4023.2|4020.4|4031.2|4028.4|4022.3|4019.5|831
1602761700000|2020-10-15 11:35:00|4022.3|4019.5|4014.3|4011.5|4023.7|4020.9|4014.3|4011.5|580
1602762000000|2020-10-15 11:40:00|4014.2|4011.4|4015.3|4012.5|4020.3|4017.5|4011.3|4008.5|757
1602762300000|2020-10-15 11:45:00|4015.2|4012.4|4001.2|3998.4|4017.3|4014.5|3997.3|3994.5|2166
1602762600000|2020-10-15 11:50:00|4001.3|3998.5|3990.3|3987.5|4002.3|3999.5|3988.3|3985.5|2551
1602762900000|2020-10-15 11:55:00|3990.2|3987.4|3992.2|3989.4|3996.2|3993.4|3986.2|3983.4|1384
1602763200000|2020-10-15 12:00:00|3992.1|3989.3|3982.2|3979.4|3992.1|3989.3|3969.2|3966.4|3433
1602763500000|2020-10-15 12:05:00|3981.3|3978.5|3984.2|3981.4|3985.2|3982.4|3976.3|3973.5|971
1602763800000|2020-10-15 12:10:00|3983.2|3980.4|3984.3|3981.5|3987.2|3984.4|3978.2|3975.4|851
1602764100000|2020-10-15 12:15:00|3984.2|3981.4|3991.3|3988.5|3994.2|3991.4|3976.8|3974|1400
1602764400000|2020-10-15 12:20:00|3991.2|3988.4|3986.3|3983.5|3991.3|3988.5|3983.3|3980.5|735
1602764700000|2020-10-15 12:25:00|3987.2|3984.4|3989.3|3986.5|3990.2|3987.4|3983.3|3980.5|382
1602765000000|2020-10-15 12:30:00|3989.2|3986.4|3984.3|3981.5|3989.3|3986.5|3978.2|3975.4|1046
1602765300000|2020-10-15 12:35:00|3984.2|3981.4|3986.4|3983.6|3994.8|3992|3980.3|3977.5|1334
1602765600000|2020-10-15 12:40:00|3986.2|3983.4|3988.4|3985.6|3993.4|3990.6|3981.3|3978.5|686
1602765900000|2020-10-15 12:45:00|3988.3|3985.5|3990.4|3987.6|3995.4|3992.6|3987.4|3984.6|1895
1602766200000|2020-10-15 12:50:00|3989.9|3987.1|3994.4|3991.6|3995.5|3992.7|3988.4|3985.6|1275
1602766500000|2020-10-15 12:55:00|3994.5|3991.7|3993.4|3990.6|3995.4|3992.6|3988.4|3985.6|753
1602766800000|2020-10-15 13:00:00|3992.4|3989.6|3971.5|3968.7|3992.4|3989.6|3966.5|3963.7|3929
1602767100000|2020-10-15 13:05:00|3971.4|3968.6|3961.4|3958.6|3974.4|3971.6|3949.4|3946.6|5548
1602767400000|2020-10-15 13:10:00|3961.9|3959.1|3975.5|3972.7|3976.4|3973.6|3957.3|3954.5|2219
1602767700000|2020-10-15 13:15:00|3975.4|3972.6|3986.4|3983.6|3986.5|3983.7|3969.5|3966.7|1286
1602768000000|2020-10-15 13:20:00|3985.5|3982.7|3982.4|3979.6|3988.4|3985.6|3979.4|3976.6|1926
1602768300000|2020-10-15 13:25:00|3982.3|3979.5|3988.5|3985.7|3995.5|3992.7|3975.5|3972.7|1924
1602768600000|2020-10-15 13:30:00|3988.4|3985.6|3997.5|3994.7|3998.5|3995.7|3978.4|3975.6|2432
1602768900000|2020-10-15 13:35:00|3998.4|3995.6|3993.5|3990.7|4000.4|3997.6|3990.4|3987.6|1759
1602769200000|2020-10-15 13:40:00|3993.4|3990.6|3992|3989.2|3996.4|3993.6|3988.4|3985.6|1010
1602769500000|2020-10-15 13:45:00|3991.5|3988.7|4000.5|3997.7|4006.5|4003.7|3989.5|3986.7|2266
1602769800000|2020-10-15 13:50:00|4001.4|3998.6|3998.5|3995.7|4005.5|4002.7|3993.4|3990.6|3121
1602770100000|2020-10-15 13:55:00|3999|3996.2|3997.5|3994.7|4002.4|3999.6|3987.5|3984.7|1468
1602770400000|2020-10-15 14:00:00|3997.4|3994.6|4013.4|4010.6|4016.4|4013.6|3990.5|3987.7|3532
1602770700000|2020-10-15 14:05:00|4014.4|4011.6|4006.3|4003.5|4015.5|4012.7|4002.3|3999.5|3514
1602771000000|2020-10-15 14:10:00|4006.2|4003.4|4001.3|3998.5|4007.4|4004.6|3994.4|3991.6|1548
1602771300000|2020-10-15 14:15:00|4000.9|3998.1|4012.3|4009.5|4015.3|4012.5|3999.3|3996.5|1213
1602771600000|2020-10-15 14:20:00|4011.9|4009.1|4015.3|4012.5|4024.4|4021.6|4011.9|4009.1|1804
1602771900000|2020-10-15 14:25:00|4015.4|4012.6|4013.4|4010.6|4018.3|4015.5|4009.4|4006.6|754
1602772200000|2020-10-15 14:30:00|4013.3|4010.5|4015.4|4012.6|4020.4|4017.6|4009.4|4006.6|1694
1602772500000|2020-10-15 14:35:00|4015.3|4012.5|4020.3|4017.5|4020.4|4017.6|4007.4|4004.6|1256
1602772800000|2020-10-15 14:40:00|4020.4|4017.6|4007.3|4004.5|4024.4|4021.6|4006.4|4003.6|1607
1602773100000|2020-10-15 14:45:00|4007.4|4004.6|4007.4|4004.6|4013.3|4010.5|4003.4|4000.6|1219
1602773400000|2020-10-15 14:50:00|4008.4|4005.6|4003.4|4000.6|4012.4|4009.6|4002.4|3999.6|921
1602773700000|2020-10-15 14:55:00|4003.3|4000.5|4004.5|4001.7|4007.9|4005.1|3996.5|3993.7|2081
1602774000000|2020-10-15 15:00:00|4005.5|4002.7|4017.5|4014.7|4035.3|4032.5|4005.5|4002.7|7247
1602774300000|2020-10-15 15:05:00|4016.9|4014.1|4028.5|4025.7|4029.9|4027.1|4010.5|4007.7|2987
1602774600000|2020-10-15 15:10:00|4028|4025.2|4025.3|4022.5|4038.6|4035.8|4023.3|4020.5|3147
1602774900000|2020-10-15 15:15:00|4025.2|4022.4|4050.5|4047.7|4051.5|4048.7|4020.3|4017.5|3510
1602775200000|2020-10-15 15:20:00|4050.4|4047.6|4052.6|4049.8|4056.5|4053.7|4044.5|4041.7|3745
1602775500000|2020-10-15 15:25:00|4052.5|4049.7|4048.5|4045.7|4054.5|4051.7|4040.5|4037.7|2457
1602775800000|2020-10-15 15:30:00|4048.6|4045.8|4060.6|4057.8|4060.6|4057.8|4045.2|4042.4|2232
1602776100000|2020-10-15 15:35:00|4061|4058.2|4054.6|4051.8|4063.6|4060.8|4052.6|4049.8|1243
1602776400000|2020-10-15 15:40:00|4055.5|4052.7|4062.5|4059.7|4064.5|4061.7|4055.5|4052.7|1147
1602776700000|2020-10-15 15:45:00|4062.6|4059.8|4052.5|4049.7|4069.4|4066.6|4046.5|4043.7|2324
1602777000000|2020-10-15 15:50:00|4052.6|4049.8|4054.6|4051.8|4057.5|4054.7|4050.6|4047.8|847
1602777300000|2020-10-15 15:55:00|4054.5|4051.7|4040.6|4037.8|4057.5|4054.7|4040.6|4037.8|1532
1602777600000|2020-10-15 16:00:00|4041.6|4038.8|4046.6|4043.8|4048.7|4045.9|4038.5|4035.7|1498
1602777900000|2020-10-15 16:05:00|4046.5|4043.7|4046.6|4043.8|4051.6|4048.8|4046.5|4043.7|890
1602778200000|2020-10-15 16:10:00|4047.6|4044.8|4053.2|4050.4|4056.6|4053.8|4046.6|4043.8|2940
1602778500000|2020-10-15 16:15:00|4052.6|4049.8|4048.7|4045.9|4053.2|4050.4|4046.7|4043.9|413
1602778800000|2020-10-15 16:20:00|4049.2|4046.4|4051.6|4048.8|4052.6|4049.8|4048.2|4045.4|544
1602779100000|2020-10-15 16:25:00|4051.7|4048.9|4052.1|4049.3|4055.6|4052.8|4047.6|4044.8|1106
1602779400000|2020-10-15 16:30:00|4051.6|4048.8|4042.6|4039.8|4052.6|4049.8|4041.6|4038.8|737
1602779700000|2020-10-15 16:35:00|4043.5|4040.7|4050.6|4047.8|4051.6|4048.8|4042.6|4039.8|777
1602780000000|2020-10-15 16:40:00|4050.7|4047.9|4055.6|4052.8|4058.6|4055.8|4050.6|4047.8|1314
1602780300000|2020-10-15 16:45:00|4054.7|4051.9|4056.8|4054|4058.7|4055.9|4051.8|4049|401
1602780600000|2020-10-15 16:50:00|4056.7|4053.9|4062.7|4059.9|4062.7|4059.9|4054.6|4051.8|743
1602780900000|2020-10-15 16:55:00|4061.7|4058.9|4079.7|4076.9|4081.2|4078.4|4061.7|4058.9|2445
1602781200000|2020-10-15 17:00:00|4080.7|4077.9|4087.7|4084.9|4088.7|4085.9|4076.7|4073.9|1255
1602781500000|2020-10-15 17:05:00|4087.8|4085|4094.7|4091.9|4095.7|4092.9|4086.7|4083.9|1758
1602781800000|2020-10-15 17:10:00|4094.8|4092|4097.7|4094.9|4099.7|4096.9|4091.7|4088.9|1273
1602782100000|2020-10-15 17:15:00|4097.8|4095|4109.7|4106.9|4111.7|4108.9|4096.6|4093.8|2682
1602782400000|2020-10-15 17:20:00|4109.8|4107|4108.7|4105.9|4115.7|4112.9|4105.7|4102.9|1623
1602782700000|2020-10-15 17:25:00|4108.6|4105.8|4113.6|4110.8|4116.6|4113.8|4108.6|4105.8|1390
1602783000000|2020-10-15 17:30:00|4113.1|4110.3|4107.8|4105|4117.2|4113.8|4106.7|4103.9|3087
1602783300000|2020-10-15 17:35:00|4108.7|4105.9|4104.6|4101.8|4113.2|4110.4|4104.6|4101.8|1244
1602783600000|2020-10-15 17:40:00|4104.1|4101.3|4109.6|4106.8|4110.7|4107.9|4103.6|4100.8|928
1602783900000|2020-10-15 17:45:00|4108.7|4105.9|4098.6|4095.8|4110.1|4107.3|4096.6|4093.8|1329
1602784200000|2020-10-15 17:50:00|4098.7|4095.9|4106.6|4103.8|4107.7|4104.9|4098.7|4095.9|919
1602784500000|2020-10-15 17:55:00|4105.7|4102.9|4106.6|4103.8|4108.1|4105.3|4102.6|4099.8|766
1602784800000|2020-10-15 18:00:00|4105.6|4102.8|4098.7|4095.9|4107.7|4104.9|4093.7|4090.9|1157
1602785100000|2020-10-15 18:05:00|4097.7|4094.9|4093.7|4090.9|4100.7|4097.9|4093.7|4090.9|827
1602785400000|2020-10-15 18:10:00|4094.6|4091.8|4095.7|4092.9|4097.7|4094.9|4093.1|4090.3|910
1602785700000|2020-10-15 18:15:00|4095.6|4092.8|4093.6|4090.8|4095.7|4092.9|4091.7|4088.9|665
1602786000000|2020-10-15 18:20:00|4093.7|4090.9|4095.7|4092.9|4098.7|4095.9|4092.7|4089.9|1000
1602786300000|2020-10-15 18:25:00|4095.8|4093|4121.7|4118.9|4125.7|4122.9|4095.6|4092.8|8013
1602786600000|2020-10-15 18:30:00|4120.8|4118|4118.8|4116|4121.7|4118.9|4114.8|4112|2483
1602786900000|2020-10-15 18:35:00|4118.7|4115.9|4118.8|4116|4120.7|4117.9|4117.7|4114.9|976
1602787200000|2020-10-15 18:40:00|4119.7|4116.9|4115.8|4113|4120.3|4117.5|4115.7|4112.9|1001
1602787500000|2020-10-15 18:45:00|4115.7|4112.9|4112.7|4109.9|4116.7|4113.9|4111.8|4109|1086
1602787800000|2020-10-15 18:50:00|4112.8|4110|4115.7|4112.9|4116.7|4113.9|4112.7|4109.9|427
1602788100000|2020-10-15 18:55:00|4115.3|4112.5|4117.9|4115.1|4117.9|4115.1|4114.8|4112|411
1602788400000|2020-10-15 19:00:00|4117.8|4115|4118.9|4116.1|4121.7|4118.9|4116.9|4114.1|641
1602788700000|2020-10-15 19:05:00|4119.3|4116.5|4117.9|4115.1|4119.3|4116.5|4114.9|4112.1|358
1602789000000|2020-10-15 19:10:00|4117.8|4115|4116.8|4114|4120.9|4118.1|4116.7|4113.9|1082
1602789300000|2020-10-15 19:15:00|4116.7|4113.9|4118.9|4116.1|4119.9|4117.1|4116.7|4113.9|341
1602789600000|2020-10-15 19:20:00|4119.9|4117.1|4123.9|4121.1|4124.9|4122.1|4117.9|4115.1|557
1602789900000|2020-10-15 19:25:00|4124.8|4122|4123.9|4121.1|4125.9|4123.1|4122.9|4120.1|330
1602790200000|2020-10-15 19:30:00|4124.3|4121.5|4124.9|4122.1|4126.9|4124.1|4122.9|4120.1|639
1602790500000|2020-10-15 19:35:00|4124.8|4122|4124.9|4122.1|4126.9|4124.1|4123.9|4121.1|120
1602790800000|2020-10-15 19:40:00|4124.8|4122|4124.9|4122.1|4127|4124.2|4123.9|4121.1|414
1602791100000|2020-10-15 19:45:00|4124.8|4122|4121.9|4119.1|4124.9|4122.1|4121.9|4119.1|270
1602791400000|2020-10-15 19:50:00|4121|4118.2|4125.9|4123.1|4126.3|4123.5|4121|4118.2|326
1602791700000|2020-10-15 19:55:00|4125.8|4123|4126.9|4124.1|4126.9|4124.1|4123.9|4121.1|366
1602792000000|2020-10-15 20:00:00|4127|4124.2|4124.9|4122.1|4128.9|4126.1|4123.9|4121.1|186
1602792300000|2020-10-15 20:05:00|4125.3|4122.5|4126.9|4124.1|4127.9|4125.1|4124.9|4122.1|104
1602792600000|2020-10-15 20:10:00|4125.9|4123.1|4123.9|4121.1|4126.9|4124.1|4123.9|4121.1|243
1602792900000|2020-10-15 20:15:00|4124.8|4122|4124.8|4122|4125.9|4123.1|4123.9|4121.1|75
1602793200000|2020-10-15 20:20:00|4124.9|4122.1|4124.9|4122.1|4125.9|4123.1|4123.9|4121.1|47
1602793500000|2020-10-15 20:25:00|4124.8|4122|4122.9|4120.1|4124.9|4122.1|4122.9|4120.1|66
1602793800000|2020-10-15 20:30:00|4123.8|4121|4122.9|4120.1|4123.9|4121.1|4122.9|4120.1|160
1602794100000|2020-10-15 20:35:00|4123.8|4121|4121.9|4119.1|4123.8|4121|4120.9|4118.1|131
1602794400000|2020-10-15 20:40:00|4122|4119.2|4123.9|4121.1|4124.9|4122.1|4122|4119.2|771
1602794700000|2020-10-15 20:45:00|4124|4121.2|4117.9|4115.1|4126.9|4124.1|4117.9|4115.1|382
1602795000000|2020-10-15 20:50:00|4118.4|4115.6|4118.9|4116.1|4119.9|4117.1|4117.9|4115.1|108
1602795300000|2020-10-15 20:55:00|4119.4|4116.6|4118.4|4115.6|4119.9|4117.1|4117.9|4115.1|113
1602799200000|2020-10-15 22:00:00|4113.4|4110.6|4112.4|4109.6|4116.9|4114.1|4105.9|4103.1|376
1602799500000|2020-10-15 22:05:00|4112.9|4110.1|4113.5|4110.7|4116.9|4114.1|4112|4109.2|67
1602799800000|2020-10-15 22:10:00|4113.9|4111.1|4110|4107.2|4114.9|4112.1|4110|4107.2|30
1602800100000|2020-10-15 22:15:00|4109.5|4106.7|4108.4|4105.6|4110|4107.2|4108|4105.2|22
1602800400000|2020-10-15 22:20:00|4108|4105.2|4104.9|4102.1|4108|4105.2|4099.5|4096.7|90
1602800700000|2020-10-15 22:25:00|4105|4102.2|4103.9|4101.1|4105.9|4103.1|4101.9|4099.1|65
1602801000000|2020-10-15 22:30:00|4104|4101.2|4105.9|4103.1|4107.5|4104.7|4104|4101.2|20
1602801300000|2020-10-15 22:35:00|4106|4103.2|4109.4|4106.6|4109.9|4107.1|4105.9|4103.1|7
1602801600000|2020-10-15 22:40:00|4109|4106.2|4109|4106.2|4111.9|4109.1|4108.9|4106.1|106
1602801900000|2020-10-15 22:45:00|4109.9|4107.1|4110|4107.2|4111|4108.2|4109.9|4107.1|3
1602802200000|2020-10-15 22:50:00|4110.1|4107.3|4107|4104.2|4111|4108.2|4105.5|4102.7|152
1602802500000|2020-10-15 22:55:00|4107.1|4104.3|4108|4105.2|4109|4106.2|4107.1|4104.3|6
1602802800000|2020-10-15 23:00:00|4108.1|4105.3|4108.5|4105.7|4109.1|4106.2|4105.1|4102.3|22
1602803100000|2020-10-15 23:05:00|4108.7|4105.9|4114.6|4111.8|4115|4112.2|4108.7|4105.9|61
1602803400000|2020-10-15 23:10:00|4115|4112.2|4115.1|4112.3|4116.1|4113.3|4113.1|4110.3|8
1602803700000|2020-10-15 23:15:00|4115.6|4112.8|4112.1|4109.3|4116.5|4113.7|4112|4109.2|21
1602804000000|2020-10-15 23:20:00|4113.1|4110.3|4117.1|4114.3|4118|4115.2|4113.1|4110.3|24
1602804300000|2020-10-15 23:25:00|4117.6|4114.8|4122|4119.2|4126.1|4123.3|4117.6|4114.8|133
1602804600000|2020-10-15 23:30:00|4122.1|4119.3|4122|4119.2|4124|4121.2|4122|4119.2|15
1602804900000|2020-10-15 23:35:00|4122.1|4119.3|4123|4120.2|4123.1|4120.3|4121|4118.2|24
1602805200000|2020-10-15 23:40:00|4123.1|4120.3|4124|4121.2|4124|4121.2|4120.1|4117.3|35
1602805500000|2020-10-15 23:45:00|4123.9|4121.1|4117|4114.2|4123.9|4121.1|4115.6|4112.8|14
1602805800000|2020-10-15 23:50:00|4116.2|4113.4|4118.1|4115.3|4118.2|4115.4|4115.2|4112.4|14
1602806100000|2020-10-15 23:55:00|4118.2|4115.4|4116.1|4113.3|4118.2|4115.4|4114.1|4111.3|25
1602806400000|2020-10-16 00:00:00|4115.1|4112.3|4117.1|4114.3|4124.1|4121.3|4109.1|4106.3|169
1602806700000|2020-10-16 00:05:00|4118.1|4115.3|4118.2|4115.4|4123.2|4120.4|4116.1|4113.3|117
1602807000000|2020-10-16 00:10:00|4119.2|4116.4|4118.1|4115.3|4121.6|4118.8|4116.1|4113.3|79
1602807300000|2020-10-16 00:15:00|4119.1|4116.3|4118.6|4115.8|4120.1|4117.3|4114.2|4111.4|23
1602807600000|2020-10-16 00:20:00|4118.2|4115.4|4121.1|4118.3|4123.1|4120.3|4117.1|4114.3|48
1602807900000|2020-10-16 00:25:00|4120.2|4117.4|4123.2|4120.4|4124.1|4121.3|4119.1|4116.3|39
1602808200000|2020-10-16 00:30:00|4123.6|4120.8|4119.1|4116.3|4124.1|4121.3|4118.1|4115.3|18
1602808500000|2020-10-16 00:35:00|4119.2|4116.4|4125.1|4122.3|4129.2|4126.4|4119.2|4116.4|140
1602808800000|2020-10-16 00:40:00|4124.1|4121.3|4121.1|4118.3|4124.6|4121.8|4120.2|4117.4|21
1602809100000|2020-10-16 00:45:00|4121.2|4118.4|4122.1|4119.3|4123.1|4120.3|4121.1|4118.3|18
1602809400000|2020-10-16 00:50:00|4122.6|4119.8|4122.2|4119.4|4126.1|4123.3|4121.2|4118.4|19
1602809700000|2020-10-16 00:55:00|4122.6|4119.8|4121.2|4118.4|4122.6|4119.8|4119.1|4116.3|24
1602810000000|2020-10-16 01:00:00|4121.6|4118.8|4126.1|4123.3|4127.5|4124.7|4119.2|4116.4|76
1602810300000|2020-10-16 01:05:00|4125.2|4122.4|4119.1|4116.3|4125.2|4122.4|4118.1|4115.3|129
1602810600000|2020-10-16 01:10:00|4119.2|4116.4|4114.1|4111.3|4120.1|4117.3|4114.1|4111.3|73
1602810900000|2020-10-16 01:15:00|4114.2|4111.4|4109.2|4106.4|4116.1|4113.3|4109.1|4106.3|135
1602811200000|2020-10-16 01:20:00|4109.7|4106.9|4106.1|4103.3|4111.1|4108.3|4105.1|4102.3|98
1602811500000|2020-10-16 01:25:00|4106.2|4103.4|4105.1|4102.3|4108.1|4105.3|4105.1|4102.3|61
1602811800000|2020-10-16 01:30:00|4105.2|4102.4|4105.1|4102.3|4111.1|4108.3|4104.1|4101.3|100
1602812100000|2020-10-16 01:35:00|4105.2|4102.4|4106.2|4103.4|4107.2|4104.4|4104.2|4101.4|79
1602812400000|2020-10-16 01:40:00|4107.1|4104.3|4108.2|4105.4|4108.2|4105.4|4106.1|4103.3|34
1602812700000|2020-10-16 01:45:00|4109.1|4106.3|4104.1|4101.3|4109.2|4106.4|4104.1|4101.3|68
1602813000000|2020-10-16 01:50:00|4104.2|4101.4|4106.1|4103.3|4106.1|4103.3|4103.1|4100.3|33
1602813300000|2020-10-16 01:55:00|4106|4103.2|4105.1|4102.3|4109.1|4106.3|4103.1|4100.3|143
1602813600000|2020-10-16 02:00:00|4103.1|4100.3|4102.1|4099.3|4104.2|4101.4|4098.1|4095.3|96
1602813900000|2020-10-16 02:05:00|4102.2|4099.4|4095.2|4092.4|4103.1|4100.3|4094.1|4091.3|149
1602814200000|2020-10-16 02:10:00|4095.1|4092.3|4098.1|4095.3|4098.2|4095.4|4093.2|4090.4|58
1602814500000|2020-10-16 02:15:00|4098.2|4095.4|4098.1|4095.3|4100.1|4097.3|4097.1|4094.3|37
1602814800000|2020-10-16 02:20:00|4098.2|4095.4|4095.3|4092.5|4100.2|4097.4|4094.3|4091.5|32
1602815100000|2020-10-16 02:25:00|4095.2|4092.4|4090.3|4087.5|4097.2|4094.4|4086.8|4084|180
1602815400000|2020-10-16 02:30:00|4090.7|4087.9|4089.2|4086.4|4094.2|4091.4|4088.3|4085.5|59
1602815700000|2020-10-16 02:35:00|4089.3|4086.5|4095.2|4092.4|4095.2|4092.4|4089.2|4086.4|95
1602816000000|2020-10-16 02:40:00|4094.2|4091.4|4095.2|4092.4|4096.2|4093.4|4092.2|4089.4|30
1602816300000|2020-10-16 02:45:00|4095.3|4092.5|4092.3|4089.5|4096.2|4093.4|4091.7|4088.9|18
1602816600000|2020-10-16 02:50:00|4093.2|4090.4|4090.2|4087.4|4093.3|4090.5|4089.3|4086.5|37
1602816900000|2020-10-16 02:55:00|4090.3|4087.5|4090.2|4087.4|4091.3|4088.5|4089.3|4086.5|21
1602817200000|2020-10-16 03:00:00|4090.3|4087.5|4092.3|4089.5|4094.2|4091.4|4090.2|4087.4|43
1602817500000|2020-10-16 03:05:00|4093.2|4090.4|4089.3|4086.5|4093.2|4090.4|4086.2|4083.4|127
1602817800000|2020-10-16 03:10:00|4089.2|4086.4|4087.3|4084.5|4089.3|4086.5|4087.2|4084.4|28
1602818100000|2020-10-16 03:15:00|4087.2|4084.4|4086.3|4083.5|4088.3|4085.5|4083.7|4080.9|183
1602818400000|2020-10-16 03:20:00|4087.3|4084.5|4086.3|4083.5|4087.3|4084.5|4084.2|4081.4|88
1602818700000|2020-10-16 03:25:00|4086.2|4083.4|4078.3|4075.5|4086.2|4083.4|4077.3|4074.5|142
1602819000000|2020-10-16 03:30:00|4079.3|4076.5|4079.3|4076.5|4081.7|4078.9|4076.3|4073.5|66
1602819300000|2020-10-16 03:35:00|4079.2|4076.4|4080.3|4077.5|4082.3|4079.5|4079.2|4076.4|43
1602819600000|2020-10-16 03:40:00|4079.3|4076.5|4080.3|4077.5|4082.2|4079.4|4078.3|4075.5|47
1602819900000|2020-10-16 03:45:00|4081.2|4078.4|4083.3|4080.5|4085.3|4082.5|4081.2|4078.4|50
1602820200000|2020-10-16 03:50:00|4083.2|4080.4|4086.2|4083.4|4086.3|4083.5|4082.3|4079.5|31
1602820500000|2020-10-16 03:55:00|4085.8|4083|4084.3|4081.5|4086.3|4083.5|4083.3|4080.5|25
1602820800000|2020-10-16 04:00:00|4085.2|4082.4|4085.3|4082.5|4086.3|4083.5|4083.8|4081|18
1602821100000|2020-10-16 04:05:00|4085.2|4082.4|4083.3|4080.5|4085.3|4082.5|4082.3|4079.5|36
1602821400000|2020-10-16 04:10:00|4083.8|4081|4079.3|4076.5|4084.3|4081.5|4078.3|4075.5|19
1602821700000|2020-10-16 04:15:00|4080.2|4077.4|4077.3|4074.5|4080.3|4077.5|4077.3|4074.5|30
1602822000000|2020-10-16 04:20:00|4078.2|4075.4|4077.3|4074.5|4079.3|4076.5|4076.2|4073.4|46
1602822300000|2020-10-16 04:25:00|4077.2|4074.4|4073.2|4070.4|4078.2|4075.4|4072.3|4069.5|146
1602822600000|2020-10-16 04:30:00|4073.3|4070.5|4081.2|4078.4|4081.3|4078.5|4073.3|4070.5|58
1602822900000|2020-10-16 04:35:00|4081.3|4078.5|4081.3|4078.5|4083.2|4080.4|4081.2|4078.4|27
1602823200000|2020-10-16 04:40:00|4082.2|4079.4|4081.3|4078.5|4084.2|4081.4|4081.2|4078.4|15
1602823500000|2020-10-16 04:45:00|4082.3|4079.5|4082.3|4079.5|4083.2|4080.4|4081.2|4078.4|14
1602823800000|2020-10-16 04:50:00|4082.8|4080|4081.2|4078.4|4083.3|4080.5|4081.2|4078.4|34
1602824100000|2020-10-16 04:55:00|4081.3|4078.5|4080.3|4077.5|4082.8|4080|4079.3|4076.5|50
1602824400000|2020-10-16 05:00:00|4079.4|4076.6|4086.3|4083.5|4087.4|4084.6|4079.3|4076.5|100
1602824700000|2020-10-16 05:05:00|4086.4|4083.6|4083.4|4080.6|4088.3|4085.5|4083.4|4080.6|31
1602825000000|2020-10-16 05:10:00|4083.8|4081|4084.3|4081.5|4087.3|4084.5|4082.3|4079.5|54
1602825300000|2020-10-16 05:15:00|4084.4|4081.6|4083.4|4080.6|4085.4|4082.6|4083.4|4080.6|17
1602825600000|2020-10-16 05:20:00|4083.3|4080.5|4080.4|4077.6|4084.4|4081.6|4080.4|4077.6|23
1602825900000|2020-10-16 05:25:00|4081.4|4078.6|4081.4|4078.6|4082.4|4079.6|4078.4|4075.6|24
1602826200000|2020-10-16 05:30:00|4082.4|4079.6|4079.3|4076.5|4083.3|4080.5|4077.3|4074.5|156
1602826500000|2020-10-16 05:35:00|4079.4|4076.6|4084.3|4081.5|4085.4|4082.6|4077.3|4074.5|95
1602826800000|2020-10-16 05:40:00|4084.4|4081.6|4089.4|4086.6|4089.4|4086.6|4083.4|4080.6|85
1602827100000|2020-10-16 05:45:00|4089.3|4086.5|4087.8|4085|4089.4|4086.6|4086.4|4083.6|46
1602827400000|2020-10-16 05:50:00|4088.3|4085.5|4088.3|4085.5|4089.4|4086.6|4087.3|4084.5|65
1602827700000|2020-10-16 05:55:00|4087.9|4085.1|4085.4|4082.6|4089.4|4086.6|4085.4|4082.6|41
1602828000000|2020-10-16 06:00:00|4085.3|4082.5|4085.4|4082.6|4088.4|4085.6|4084.4|4081.6|92
1602828300000|2020-10-16 06:05:00|4085.3|4082.5|4087.4|4084.6|4087.4|4084.6|4084.9|4082.1|39
1602828600000|2020-10-16 06:10:00|4087.3|4084.5|4079.9|4077.1|4088.4|4085.6|4079.4|4076.6|46
1602828900000|2020-10-16 06:15:00|4080.4|4077.6|4076.4|4073.6|4080.4|4077.6|4073.4|4070.6|169
1602829200000|2020-10-16 06:20:00|4076.9|4074.1|4073.4|4070.6|4078.4|4075.6|4068.4|4065.6|97
1602829500000|2020-10-16 06:25:00|4073.3|4070.5|4066.4|4063.6|4073.4|4070.6|4065.4|4062.6|151
1602829800000|2020-10-16 06:30:00|4066.5|4063.7|4072.4|4069.6|4072.4|4069.6|4065.4|4062.6|77
1602830100000|2020-10-16 06:35:00|4072.5|4069.7|4074.4|4071.6|4074.9|4072.1|4069.4|4066.6|60
1602830400000|2020-10-16 06:40:00|4075.4|4072.6|4078.4|4075.6|4082.3|4079.5|4074.4|4071.6|146
1602830700000|2020-10-16 06:45:00|4077.9|4075.1|4069.4|4066.6|4079.4|4076.6|4066.4|4063.6|211
1602831000000|2020-10-16 06:50:00|4069.5|4066.7|4070.4|4067.6|4072.4|4069.6|4068.9|4066.1|108
1602831300000|2020-10-16 06:55:00|4071.4|4068.6|4075.9|4073.1|4076.4|4073.6|4069.4|4066.6|101
1602831600000|2020-10-16 07:00:00|4075.4|4072.6|4081.3|4078.5|4087.3|4084.5|4074.4|4071.6|251
1602831900000|2020-10-16 07:05:00|4080.4|4077.6|4082.3|4079.5|4089.4|4086.6|4075.4|4072.6|233
1602832200000|2020-10-16 07:10:00|4082.4|4079.6|4080.4|4077.6|4091.3|4088.5|4079.3|4076.5|274
1602832500000|2020-10-16 07:15:00|4081.3|4078.5|4084.4|4081.6|4085.3|4082.5|4076.4|4073.6|166
1602832800000|2020-10-16 07:20:00|4085.3|4082.5|4078.4|4075.6|4089.4|4086.6|4075.4|4072.6|141
1602833100000|2020-10-16 07:25:00|4079.4|4076.6|4084.4|4081.6|4086.4|4083.6|4079.4|4076.6|67
1602833400000|2020-10-16 07:30:00|4083.4|4080.6|4080.9|4078.1|4091.4|4088.6|4079.4|4076.6|278
1602833700000|2020-10-16 07:35:00|4080.5|4077.7|4090.4|4087.6|4091.4|4088.6|4079.9|4077.1|213
1602834000000|2020-10-16 07:40:00|4090.5|4087.7|4098.4|4095.6|4100.4|4097.6|4090.4|4087.6|201
1602834300000|2020-10-16 07:45:00|4097.5|4094.7|4104.4|4101.6|4104.4|4101.6|4096.4|4093.6|161
1602834600000|2020-10-16 07:50:00|4103.4|4100.6|4103.4|4100.6|4105.4|4102.6|4102.4|4099.6|148
1602834900000|2020-10-16 07:55:00|4103.9|4101.1|4107.5|4104.7|4109.5|4106.7|4103.4|4100.6|361
1602835200000|2020-10-16 08:00:00|4107.9|4105.1|4100.4|4097.6|4109.4|4106.6|4099.4|4096.6|220
1602835500000|2020-10-16 08:05:00|4100.5|4097.7|4103.4|4100.6|4105.4|4102.6|4100.5|4097.7|97
1602835800000|2020-10-16 08:10:00|4103.5|4100.7|4096.5|4093.7|4103.5|4100.7|4096.4|4093.6|102
1602836100000|2020-10-16 08:15:00|4096.4|4093.6|4094.9|4092.1|4099.3|4096.5|4091.5|4088.7|101
1602836400000|2020-10-16 08:20:00|4095.4|4092.6|4093.5|4090.7|4095.4|4092.6|4088.4|4085.6|247
1602836700000|2020-10-16 08:25:00|4093.4|4090.6|4097.5|4094.7|4099.4|4096.6|4092.4|4089.6|215
1602837000000|2020-10-16 08:30:00|4097.4|4094.6|4103.5|4100.7|4106.9|4104.1|4095.5|4092.7|280
1602837300000|2020-10-16 08:35:00|4103.4|4100.6|4107.4|4104.6|4108.4|4105.6|4103.4|4100.6|190
1602837600000|2020-10-16 08:40:00|4106.4|4103.6|4095.4|4092.6|4108.4|4105.6|4093.4|4090.6|209
1602837900000|2020-10-16 08:45:00|4095.5|4092.7|4090.4|4087.6|4098.5|4095.7|4090|4087.2|99
1602838200000|2020-10-16 08:50:00|4090.3|4087.5|4094.5|4091.7|4094.5|4091.7|4089.4|4086.6|125
1602838500000|2020-10-16 08:55:00|4095.4|4092.6|4102.4|4099.6|4104.4|4101.6|4094.5|4091.7|138
1602838800000|2020-10-16 09:00:00|4101.4|4098.6|4102.4|4099.6|4104.4|4101.6|4099.4|4096.6|581
1602839100000|2020-10-16 09:05:00|4102.5|4099.7|4096.5|4093.7|4102.5|4099.7|4094.4|4091.6|106
1602839400000|2020-10-16 09:10:00|4096.4|4093.6|4090.4|4087.6|4097.9|4095.1|4088.4|4085.6|84
1602839700000|2020-10-16 09:15:00|4090|4087.2|4096.5|4093.7|4097.4|4094.6|4083.5|4080.7|198
1602840000000|2020-10-16 09:20:00|4097|4094.2|4083.5|4080.7|4098.9|4096.1|4082.5|4079.7|78
1602840300000|2020-10-16 09:25:00|4084.4|4081.6|4073.5|4070.7|4084.5|4081.7|4071.5|4068.7|360
1602840600000|2020-10-16 09:30:00|4074.4|4071.6|4076.4|4073.6|4078.4|4075.6|4069.4|4066.6|205
1602840900000|2020-10-16 09:35:00|4075.9|4073.1|4075|4072.2|4080.5|4077.7|4074.4|4071.6|84
1602841200000|2020-10-16 09:40:00|4074.5|4071.7|4077.5|4074.7|4079.4|4076.6|4073.5|4070.7|100
1602841500000|2020-10-16 09:45:00|4077.4|4074.6|4064.5|4061.7|4077.4|4074.6|4061.5|4058.7|692
1602841800000|2020-10-16 09:50:00|4064.4|4061.6|4066|4063.2|4067.5|4064.7|4061|4058.2|380
1602842100000|2020-10-16 09:55:00|4065.5|4062.7|4065.5|4062.7|4070.5|4067.7|4063.5|4060.7|128
1602842400000|2020-10-16 10:00:00|4064.5|4061.7|4062.5|4059.7|4065|4062.2|4059.5|4056.7|109
1602842700000|2020-10-16 10:05:00|4062.4|4059.6|4069.5|4066.7|4069.6|4066.8|4053.5|4050.7|302
1602843000000|2020-10-16 10:10:00|4069.6|4066.8|4069.5|4066.7|4072.6|4069.8|4067.6|4064.8|98
1602843300000|2020-10-16 10:15:00|4069|4066.2|4074.5|4071.7|4075.5|4072.7|4066.6|4063.8|171
1602843600000|2020-10-16 10:20:00|4074.6|4071.8|4080.5|4077.7|4082.5|4079.7|4074.6|4071.8|148
1602843900000|2020-10-16 10:25:00|4080.4|4077.6|4087.5|4084.7|4087.6|4084.8|4079.5|4076.7|146
1602844200000|2020-10-16 10:30:00|4086.6|4083.8|4085|4082.2|4087.5|4084.7|4082.5|4079.7|154
1602844500000|2020-10-16 10:35:00|4085.5|4082.7|4084.5|4081.7|4089.5|4086.7|4081.5|4078.7|411
1602844800000|2020-10-16 10:40:00|4083.5|4080.7|4087.5|4084.7|4088.5|4085.7|4083.5|4080.7|110
1602845100000|2020-10-16 10:45:00|4087.6|4084.8|4084.5|4081.7|4087.6|4084.8|4083.5|4080.7|68
1602845400000|2020-10-16 10:50:00|4084|4081.2|4074.6|4071.8|4085.5|4082.7|4072.5|4069.7|212
1602845700000|2020-10-16 10:55:00|4074.5|4071.7|4079.6|4076.8|4081.5|4078.7|4073.5|4070.7|87
1602846000000|2020-10-16 11:00:00|4079.5|4076.7|4077.5|4074.7|4082.5|4079.7|4074.5|4071.7|58
1602846300000|2020-10-16 11:05:00|4077.6|4074.8|4081.5|4078.7|4085.5|4082.7|4077.5|4074.7|71
1602846600000|2020-10-16 11:10:00|4082|4079.2|4075.5|4072.7|4083.5|4080.7|4074.5|4071.7|62
1602846900000|2020-10-16 11:15:00|4075.4|4072.6|4075.5|4072.7|4077.6|4074.8|4071|4068.2|337
1602847200000|2020-10-16 11:20:00|4075.6|4072.8|4083.5|4080.7|4084.5|4081.7|4075.5|4072.7|147
1602847500000|2020-10-16 11:25:00|4084.5|4081.7|4086.5|4083.7|4090.5|4087.7|4084.5|4081.7|372
1602847800000|2020-10-16 11:30:00|4087|4084.2|4086.5|4083.7|4093.5|4090.7|4085.5|4082.7|237
1602848100000|2020-10-16 11:35:00|4086.6|4083.8|4084.6|4081.8|4088.5|4085.7|4082.5|4079.7|113
1602848400000|2020-10-16 11:40:00|4084.5|4081.7|4086.5|4083.7|4089.5|4086.7|4083.5|4080.7|240
1602848700000|2020-10-16 11:45:00|4086.4|4083.6|4091.5|4088.7|4092.6|4089.8|4085.5|4082.7|167
1602849000000|2020-10-16 11:50:00|4090.6|4087.8|4093.5|4090.7|4095.6|4092.8|4090.6|4087.8|178
1602849300000|2020-10-16 11:55:00|4094.5|4091.7|4083.5|4080.7|4094.5|4091.7|4082.5|4079.7|299
1602849600000|2020-10-16 12:00:00|4082.6|4079.8|4078.6|4075.8|4085.5|4082.7|4077.5|4074.7|283
1602849900000|2020-10-16 12:05:00|4078.5|4075.7|4079.6|4076.8|4081.5|4078.7|4076.5|4073.7|178
1602850200000|2020-10-16 12:10:00|4079.5|4076.7|4078.5|4075.7|4081.5|4078.7|4077.5|4074.7|52
1602850500000|2020-10-16 12:15:00|4078.6|4075.8|4081.5|4078.7|4083.6|4080.8|4074.6|4071.8|60
1602850800000|2020-10-16 12:20:00|4082.5|4079.7|4077.7|4074.9|4083.7|4080.9|4076.5|4073.7|1186
1602851100000|2020-10-16 12:25:00|4077.6|4074.8|4082.6|4079.8|4082.6|4079.8|4076.7|4073.9|2140
1602851400000|2020-10-16 12:30:00|4082.2|4079.4|4092.7|4089.9|4093.7|4090.9|4082.2|4079.4|483
1602851700000|2020-10-16 12:35:00|4091.7|4088.9|4092.7|4089.9|4099.7|4096.9|4088.7|4085.9|326
1602852000000|2020-10-16 12:40:00|4092.6|4089.8|4089.7|4086.9|4096.6|4093.8|4089.7|4086.9|255
1602852300000|2020-10-16 12:45:00|4089.6|4086.8|4083.7|4080.9|4089.7|4086.9|4077.7|4074.9|436
1602852600000|2020-10-16 12:50:00|4082.7|4079.9|4083.7|4080.9|4084.7|4081.9|4077.2|4074.4|524
1602852900000|2020-10-16 12:55:00|4082.7|4079.9|4082.7|4079.9|4087.7|4084.9|4078.7|4075.9|202
1602853200000|2020-10-16 13:00:00|4081.7|4078.9|4077.7|4074.9|4092.6|4089.8|4074.7|4071.9|1037
1602853500000|2020-10-16 13:05:00|4077.2|4074.4|4070.7|4067.9|4080.8|4078|4067.7|4064.9|624
1602853800000|2020-10-16 13:10:00|4070.6|4067.8|4069.8|4067|4073.7|4070.9|4065.8|4063|762
1602854100000|2020-10-16 13:15:00|4069.7|4066.9|4069.8|4067|4069.8|4067|4062.8|4060|761
1602854400000|2020-10-16 13:20:00|4069.7|4066.9|4067.8|4065|4071.8|4069|4064.8|4062|371
1602854700000|2020-10-16 13:25:00|4068.7|4065.9|4074.7|4071.9|4076.7|4073.9|4065.8|4063|655
1602855000000|2020-10-16 13:30:00|4074.8|4072|4070.8|4068|4075.7|4072.9|4065.7|4062.9|619
1602855300000|2020-10-16 13:35:00|4070.7|4067.9|4060.7|4057.9|4070.8|4068|4056.7|4053.9|1056
1602855600000|2020-10-16 13:40:00|4060.8|4058|4052.7|4049.9|4061.7|4058.9|4046.8|4044|3529
1602855900000|2020-10-16 13:45:00|4053.7|4050.9|4039.7|4036.9|4055.8|4053|4037.7|4034.9|918
1602856200000|2020-10-16 13:50:00|4039.6|4036.8|4045.7|4042.9|4047.7|4044.9|4033.7|4030.9|1245
1602856500000|2020-10-16 13:55:00|4046.7|4043.9|4058.7|4055.9|4060.7|4057.9|4042.7|4039.9|1290
1602856800000|2020-10-16 14:00:00|4058.6|4055.8|4069.7|4066.9|4073.7|4070.9|4057.6|4054.8|1351
1602857100000|2020-10-16 14:05:00|4070.7|4067.9|4069.7|4066.9|4073.8|4071|4066.7|4063.9|1442
1602857400000|2020-10-16 14:10:00|4069.8|4067|4074.7|4071.9|4077.8|4075|4067.7|4064.9|787
1602857700000|2020-10-16 14:15:00|4073.8|4071|4072.7|4069.9|4076.3|4073.5|4066.7|4063.9|868
1602858000000|2020-10-16 14:20:00|4072.8|4070|4074.8|4072|4085.3|4082.5|4069.8|4067|2238
1602858300000|2020-10-16 14:25:00|4074.9|4072.1|4077.8|4075|4085.8|4083|4073.8|4071|814
1602858600000|2020-10-16 14:30:00|4077.9|4075.1|4077.8|4075|4080.3|4077.5|4067.8|4065|1255
1602858900000|2020-10-16 14:35:00|4076.8|4074|4093.8|4091|4095.9|4093.1|4076.8|4074|855
1602859200000|2020-10-16 14:40:00|4094.4|4091.6|4105.9|4103.1|4106.8|4104|4088.8|4086|1300
1602859500000|2020-10-16 14:45:00|4105.8|4103|4100.9|4098.1|4110.9|4108.1|4096.8|4094|602
1602859800000|2020-10-16 14:50:00|4100.8|4098|4097.9|4095.1|4100.9|4098.1|4092.9|4090.1|365
1602860100000|2020-10-16 14:55:00|4097.8|4095|4093.8|4091|4098.9|4096.1|4090.9|4088.1|5140
1602860400000|2020-10-16 15:00:00|4093.9|4091.1|4101.9|4099.1|4103.8|4101|4091.8|4089|359
1602860700000|2020-10-16 15:05:00|4101.8|4099|4106.8|4104|4108.8|4106|4101.8|4099|340
1602861000000|2020-10-16 15:10:00|4106.9|4104.1|4110.8|4108|4112.8|4110|4100.8|4098|442
1602861300000|2020-10-16 15:15:00|4110.7|4107.9|4109.8|4107|4117.9|4115.1|4104.8|4102|387
1602861600000|2020-10-16 15:20:00|4109.9|4107.1|4099.8|4097|4113.8|4111|4097.9|4095.1|740
1602861900000|2020-10-16 15:25:00|4099.9|4097.1|4109.9|4107.1|4118.8|4116|4094.8|4092|634
1602862200000|2020-10-16 15:30:00|4110.4|4107.6|4108.8|4106|4112.8|4110|4103.9|4101.1|550
1602862500000|2020-10-16 15:35:00|4107.8|4105|4108.8|4106|4113.8|4111|4105.8|4103|432
1602862800000|2020-10-16 15:40:00|4107.8|4105|4106.9|4104.1|4109.8|4107|4102.8|4100|577
1602863100000|2020-10-16 15:45:00|4106.8|4104|4114.9|4112.1|4116.9|4114.1|4104.8|4102|151
1602863400000|2020-10-16 15:50:00|4115.9|4113.1|4115.9|4113.1|4117.9|4115.1|4107.9|4105.1|386
1602863700000|2020-10-16 15:55:00|4116.9|4114.1|4111.9|4109.1|4117.9|4115.1|4110.9|4108.1|265
1602864000000|2020-10-16 16:00:00|4111.8|4109|4104.9|4102.1|4113.8|4111|4101.9|4099.1|261
1602864300000|2020-10-16 16:05:00|4105.9|4103.1|4103.9|4101.1|4105.9|4103.1|4098.4|4095.6|255
1602864600000|2020-10-16 16:10:00|4103.8|4101|4108.9|4106.1|4108.9|4106.1|4099.9|4097.1|179
1602864900000|2020-10-16 16:15:00|4109.9|4107.1|4113.9|4111.1|4114.9|4112.1|4106.9|4104.1|296
1602865200000|2020-10-16 16:20:00|4112.9|4110.1|4110.9|4108.1|4115.9|4113.1|4108.9|4106.1|183
1602865500000|2020-10-16 16:25:00|4111|4108.2|4115|4112.2|4115|4112.2|4110.9|4108.1|238
1602865800000|2020-10-16 16:30:00|4115.9|4113.1|4108.9|4106.1|4117.9|4115.1|4104.9|4102.1|394
1602866100000|2020-10-16 16:35:00|4109|4106.2|4109.9|4107.1|4112.9|4110.1|4107.9|4105.1|178
1602866400000|2020-10-16 16:40:00|4109.4|4106.6|4099.9|4097.1|4109.9|4107.1|4097.9|4095.1|246
1602866700000|2020-10-16 16:45:00|4100.9|4098.1|4099.9|4097.1|4102.9|4100.1|4097.9|4095.1|173
1602867000000|2020-10-16 16:50:00|4100|4097.2|4111.9|4109.1|4114|4111.2|4097.9|4095.1|322
1602867300000|2020-10-16 16:55:00|4112|4109.2|4107.9|4105.1|4113|4110.2|4105.9|4103.1|232
1602867600000|2020-10-16 17:00:00|4108|4105.2|4104.9|4102.1|4111|4108.2|4103|4100.2|305
1602867900000|2020-10-16 17:05:00|4105|4102.2|4112|4109.2|4114|4111.2|4104.9|4102.1|360
1602868200000|2020-10-16 17:10:00|4111.9|4109.1|4112.9|4110.1|4113.9|4111.1|4108.9|4106.1|254
1602868500000|2020-10-16 17:15:00|4111.9|4109.1|4109.9|4107.1|4112|4109.2|4105.9|4103.1|509
1602868800000|2020-10-16 17:20:00|4110|4107.2|4105|4102.2|4110|4107.2|4105|4102.2|100
1602869100000|2020-10-16 17:25:00|4104.9|4102.1|4107.9|4105.1|4111|4108.2|4104.9|4102.1|153
1602869400000|2020-10-16 17:30:00|4108|4105.2|4104|4101.2|4109|4106.2|4101|4098.2|350
1602869700000|2020-10-16 17:35:00|4103.9|4101.1|4096|4093.2|4104|4101.2|4096|4093.2|451
1602870000000|2020-10-16 17:40:00|4096.5|4093.7|4102.9|4100.1|4103.9|4101.1|4096|4093.2|250
1602870300000|2020-10-16 17:45:00|4103|4100.2|4103.9|4101.1|4103.9|4101.1|4100|4097.2|554
1602870600000|2020-10-16 17:50:00|4104|4101.2|4112.9|4110.1|4112.9|4110.1|4102.9|4100.1|441
1602870900000|2020-10-16 17:55:00|4113|4110.2|4114|4111.2|4115|4112.2|4110.5|4107.7|309
1602871200000|2020-10-16 18:00:00|4113.9|4111.1|4106.9|4104.1|4116.9|4114.1|4104.9|4102.1|3346
1602871500000|2020-10-16 18:05:00|4107.5|4104.7|4111|4108.2|4112.9|4110.1|4107.5|4104.7|216
1602871800000|2020-10-16 18:10:00|4111.5|4108.7|4113|4110.2|4115|4112.2|4108.9|4106.1|335
1602872100000|2020-10-16 18:15:00|4112.9|4110.1|4114|4111.2|4117|4114.2|4110.9|4108.1|386
1602872400000|2020-10-16 18:20:00|4114.9|4112.1|4117|4114.2|4120|4117.2|4111|4108.2|498
1602872700000|2020-10-16 18:25:00|4117.9|4115.1|4108.1|4105.3|4120.5|4117.7|4107.1|4104.3|4816
1602873000000|2020-10-16 18:30:00|4109|4106.2|4108|4105.2|4111|4108.2|4106|4103.2|963
1602873300000|2020-10-16 18:35:00|4107.1|4104.3|4106|4103.2|4109|4106.2|4105|4102.2|669
1602873600000|2020-10-16 18:40:00|4105|4102.2|4105|4102.2|4105|4102.2|4104|4101.2|166
1602873900000|2020-10-16 18:45:00|4104|4101.2|4106|4103.2|4106|4103.2|4104|4101.2|87
1602874200000|2020-10-16 18:50:00|4107|4104.2|4111|4108.2|4112|4109.2|4107|4104.2|233
1602874500000|2020-10-16 18:55:00|4110|4107.2|4112|4109.2|4113|4110.2|4110|4107.2|323
1602874800000|2020-10-16 19:00:00|4113|4110.2|4108.1|4105.3|4113|4110.2|4107.1|4104.3|509
1602875100000|2020-10-16 19:05:00|4108|4105.2|4106.1|4103.3|4108.6|4105.8|4106.1|4103.3|85
1602875400000|2020-10-16 19:10:00|4107.1|4104.3|4105.1|4102.3|4107.1|4104.3|4104.1|4101.3|81
1602875700000|2020-10-16 19:15:00|4104.6|4101.8|4105.1|4102.3|4106.6|4103.8|4104.1|4101.3|22
1602876000000|2020-10-16 19:20:00|4104.1|4101.3|4103.1|4100.3|4104.1|4101.3|4102.1|4099.3|69
1602876300000|2020-10-16 19:25:00|4104.1|4101.3|4102.1|4099.3|4104.1|4101.3|4102.1|4099.3|64
1602876600000|2020-10-16 19:30:00|4101.1|4098.3|4100.1|4097.3|4102.1|4099.3|4100.1|4097.3|233
1602876900000|2020-10-16 19:35:00|4101.1|4098.3|4100.1|4097.3|4102.1|4099.3|4100.1|4097.3|152
1602877200000|2020-10-16 19:40:00|4100|4097.2|4099.1|4096.3|4100.1|4097.3|4098.1|4095.3|75
1602877500000|2020-10-16 19:45:00|4098.2|4095.4|4101.1|4098.3|4101.1|4098.3|4098.1|4095.3|80
1602877800000|2020-10-16 19:50:00|4101|4098.2|4098.2|4095.4|4101.1|4098.3|4098.1|4095.3|77
1602878100000|2020-10-16 19:55:00|4098.1|4095.3|4098.1|4095.3|4100.1|4097.3|4097.1|4094.3|105
1602878400000|2020-10-16 20:00:00|4098.5|4095.7|4098.1|4095.3|4099.2|4096.4|4097.1|4094.3|108
1602878700000|2020-10-16 20:05:00|4098|4095.2|4097.2|4094.4|4099.2|4096.4|4095.1|4092.3|390
1602879000000|2020-10-16 20:10:00|4097.6|4094.8|4097.1|4094.3|4098.2|4095.4|4095.2|4092.4|148
1602879300000|2020-10-16 20:15:00|4098.1|4095.3|4099.2|4096.4|4099.2|4096.4|4098.1|4095.3|22
1602879600000|2020-10-16 20:20:00|4099.1|4096.3|4098.1|4095.3|4099.1|4096.3|4096.1|4093.3|20
1602879900000|2020-10-16 20:25:00|4098.2|4095.4|4097.2|4094.4|4098.2|4095.4|4097.1|4094.3|78
1602880200000|2020-10-16 20:30:00|4097.1|4094.3|4098.1|4095.3|4098.2|4095.4|4097.1|4094.3|13
1602880500000|2020-10-16 20:35:00|4098.2|4095.4|4098.2|4095.4|4099.1|4096.3|4097.1|4094.3|46
1602880800000|2020-10-16 20:40:00|4098.6|4095.8|4098.2|4095.4|4099.2|4096.4|4098.2|4095.4|36
1602881100000|2020-10-16 20:45:00|4099.2|4096.4|4102.1|4099.3|4102.1|4099.3|4098.2|4095.4|102
1602881400000|2020-10-16 20:50:00|4101.6|4098.8|4098.2|4095.4|4102.1|4099.3|4098.2|4095.4|37
1602881700000|2020-10-16 20:55:00|4098.7|4095.9|4104.8|4094.8|4104.8|4099.8|4096.7|4093.3|681
1603058400000|2020-10-18 22:00:00|4101.9|4099.1|4110.9|4108.1|4114.9|4112.1|4093.9|4091.1|12877
1603058700000|2020-10-18 22:05:00|4111.9|4109.1|4111.9|4109.1|4118.4|4115.6|4111.9|4109.1|652
1603059000000|2020-10-18 22:10:00|4112.4|4109.6|4123.9|4121.1|4134.9|4132.1|4109.9|4107.1|1718
1603059300000|2020-10-18 22:15:00|4124.9|4122.1|4114.9|4112.1|4124.9|4122.1|4110.9|4108.1|619
1603059600000|2020-10-18 22:20:00|4115.4|4112.6|4113.9|4111.1|4115.9|4113.1|4109.4|4106.6|166
1603059900000|2020-10-18 22:25:00|4114.4|4111.6|4114.9|4112.1|4115.9|4113.1|4113.9|4111.1|42
1603060200000|2020-10-18 22:30:00|4114.9|4112.1|4118.9|4116.1|4120.9|4118.1|4114.9|4111.5|89023
1603060500000|2020-10-18 22:35:00|4119.4|4116.6|4125.4|4122.6|4126.9|4124.1|4118.9|4116.1|334
1603060800000|2020-10-18 22:40:00|4125.9|4123.1|4122.9|4120.1|4125.9|4123.1|4121.9|4119.1|137
1603061100000|2020-10-18 22:45:00|4122.4|4119.6|4121.9|4119.1|4122.9|4120.1|4121.9|4119.1|118
1603061400000|2020-10-18 22:50:00|||||||||36
1603061700000|2020-10-18 22:55:00|4122.4|4119.6|4122.9|4120.1|4123.9|4121.1|4121.9|4119.1|134
1603062000000|2020-10-18 23:00:00|4121.9|4119.1|4121.9|4119.1|4122.9|4120.1|4121.9|4119.1|67
1603062300000|2020-10-18 23:05:00|||||||||12
1603062600000|2020-10-18 23:10:00|||||||||13
1603062900000|2020-10-18 23:15:00|4122.9|4120.1|4123.9|4121.1|4125.9|4123.1|4122.9|4120.1|166
1603063200000|2020-10-18 23:20:00|4123.4|4120.6|4121.9|4119.1|4123.4|4120.6|4121.9|4119.1|87
1603063500000|2020-10-18 23:25:00|4122.9|4120.1|4125.9|4123.1|4125.9|4123.1|4122.9|4120.1|76
1603063800000|2020-10-18 23:30:00|4125.4|4122.6|4123.9|4121.1|4125.9|4123.1|4123.4|4120.6|42
1603064100000|2020-10-18 23:35:00|4124.4|4121.6|4131.9|4129.1|4133.4|4130.6|4124.4|4121.6|553
1603064400000|2020-10-18 23:40:00|4132.9|4130.1|4123.9|4121.1|4133.9|4131.1|4123.4|4120.6|304
1603064700000|2020-10-18 23:45:00|4122.9|4120.1|4122.9|4120.1|4124.9|4122.1|4121.9|4119.1|89
1603065000000|2020-10-18 23:50:00|4123.9|4121.1|4122.9|4120.1|4123.9|4121.1|4121.9|4119.1|48
1603065300000|2020-10-18 23:55:00|4123.4|4120.6|4120.9|4118.1|4123.9|4121.1|4120.4|4117.6|210
1603065600000|2020-10-19 00:00:00|4121.9|4119.1|4126.9|4124.1|4130.9|4128.1|4120.9|4118.1|455
1603065900000|2020-10-19 00:05:00|4126|4123.2|4118|4115.2|4126.4|4123.6|4116|4113.2|534
1603066200000|2020-10-19 00:10:00|4118.5|4115.7|4115|4112.2|4119|4116.2|4112.5|4109.7|401
1603066500000|2020-10-19 00:15:00|4115.5|4112.7|4116|4113.2|4117|4114.2|4115|4112.2|159
1603066800000|2020-10-19 00:20:00|4115.5|4112.7|4118|4115.2|4121|4118.2|4115|4112.2|201
1603067100000|2020-10-19 00:25:00|4119|4116.2|4119|4116.2|4120|4117.2|4118.5|4115.7|96
1603067400000|2020-10-19 00:30:00|4118.5|4115.7|4117|4114.2|4118.5|4115.7|4115.5|4112.7|79
1603067700000|2020-10-19 00:35:00|4118|4115.2|4118|4115.2|4120.5|4117.7|4117.5|4114.7|116
1603068000000|2020-10-19 00:40:00|4118.5|4115.7|4114|4111.2|4119|4116.2|4113.5|4110.7|119
1603068300000|2020-10-19 00:45:00|4114.5|4111.7|4115|4112.2|4116|4113.2|4114|4111.2|92
1603068600000|2020-10-19 00:50:00|4116|4113.2|4116|4113.2|4119|4116.2|4115|4112.2|69
1603068900000|2020-10-19 00:55:00|4116.5|4113.7|4116|4113.2|4118|4115.2|4116|4113.2|114
1603069200000|2020-10-19 01:00:00|4117|4114.2|4118.5|4115.7|4125|4122.2|4115|4112.2|506
1603069500000|2020-10-19 01:05:00|4119|4116.2|4118|4115.2|4125|4122.2|4116|4113.2|575
1603069800000|2020-10-19 01:10:00|4118.5|4115.7|4118|4115.2|4120|4117.2|4114|4111.2|272
1603070100000|2020-10-19 01:15:00|4119|4116.2|4123|4120.2|4123|4120.2|4117|4114.2|256
1603070400000|2020-10-19 01:20:00|4123.5|4120.7|4117|4114.2|4123.5|4120.7|4116|4113.2|229
1603070700000|2020-10-19 01:25:00|4117.5|4114.7|4117|4114.2|4118|4115.2|4115|4112.2|119
1603071000000|2020-10-19 01:30:00|4117.5|4114.7|4115|4112.2|4118|4115.2|4113|4110.2|198
1603071300000|2020-10-19 01:35:00|4115.5|4112.7|4113|4110.2|4117|4114.2|4111|4108.2|227
1603071600000|2020-10-19 01:40:00|4114|4111.2|4112|4109.2|4115|4112.2|4111|4108.2|153
1603071900000|2020-10-19 01:45:00|4112.5|4109.7|4110|4107.2|4114|4111.2|4108|4105.2|378
1603072200000|2020-10-19 01:50:00|4111|4108.2|4111|4108.2|4112|4109.2|4108.5|4105.7|123
1603072500000|2020-10-19 01:55:00|4112|4109.2|4108|4105.2|4112|4109.2|4105|4102.2|276
1603072800000|2020-10-19 02:00:00|4108.5|4105.7|4108.5|4105.7|4111|4108.2|4107|4104.2|136
1603073100000|2020-10-19 02:05:00|4109|4106.2|4111|4108.2|4112|4109.2|4106|4103.2|152
1603073400000|2020-10-19 02:10:00|4110|4107.2|4104|4101.2|4110|4107.2|4103|4100.2|389
1603073700000|2020-10-19 02:15:00|4105|4102.2|4100|4097.2|4105|4102.2|4098|4095.2|282
1603074000000|2020-10-19 02:20:00|4101|4098.2|4100.5|4097.7|4101|4098.2|4099|4096.2|205
1603074300000|2020-10-19 02:25:00|4100|4097.2|4100|4097.2|4102|4099.2|4100|4097.2|107
1603074600000|2020-10-19 02:30:00|4099.5|4096.7|4102|4099.2|4103.5|4100.7|4099|4096.2|222
1603074900000|2020-10-19 02:35:00|4101.5|4098.7|4103.1|4100.3|4104|4101.2|4101|4098.2|187
1603075200000|2020-10-19 02:40:00|4102.6|4099.8|4102.1|4099.3|4104.1|4101.3|4101.1|4098.3|88
1603075500000|2020-10-19 02:45:00|4102.6|4099.8|4104.1|4101.3|4105.1|4102.3|4102.1|4099.3|72
1603075800000|2020-10-19 02:50:00|4103.6|4100.8|4101.6|4098.8|4104.1|4101.3|4101.1|4098.3|73
1603076100000|2020-10-19 02:55:00|4102.1|4099.3|4103.1|4100.3|4103.1|4100.3|4101.1|4098.3|37
1603076400000|2020-10-19 03:00:00|4102.6|4099.8|4098.1|4095.3|4102.6|4099.8|4097.6|4094.8|225
1603076700000|2020-10-19 03:05:00|4097.6|4094.8|4097.1|4094.3|4098.1|4095.3|4091.1|4088.3|463
1603077000000|2020-10-19 03:10:00|4096.1|4093.3|4089.6|4086.8|4096.1|4093.3|4089.1|4086.3|385
1603077300000|2020-10-19 03:15:00|4089.1|4086.3|4089.1|4086.3|4092.1|4089.3|4087.1|4084.3|328
1603077600000|2020-10-19 03:20:00|4088.1|4085.3|4089.1|4086.3|4089.1|4086.3|4086.1|4083.3|238
1603077900000|2020-10-19 03:25:00|4090.1|4087.3|4091.1|4088.3|4094.1|4091.3|4089.1|4086.3|217
1603078200000|2020-10-19 03:30:00|4091.6|4088.8|4092.1|4089.3|4092.1|4089.3|4091.1|4088.3|119
1603078500000|2020-10-19 03:35:00|4091.6|4088.8|4094.1|4091.3|4094.1|4091.3|4091.1|4088.3|144
1603078800000|2020-10-19 03:40:00|4095.1|4092.3|4096.1|4093.3|4097.1|4094.3|4095.1|4092.3|157
1603079100000|2020-10-19 03:45:00|4095.1|4092.3|4097.1|4094.3|4097.1|4094.3|4095.1|4092.3|83
1603079400000|2020-10-19 03:50:00|4097.6|4094.8|4097.1|4094.3|4098.1|4095.3|4096.6|4093.8|38
1603079700000|2020-10-19 03:55:00|4096.1|4093.3|4097.1|4094.3|4097.1|4094.3|4096.1|4093.3|43
1603080000000|2020-10-19 04:00:00|4096.6|4093.8|4097.1|4094.3|4098.1|4095.3|4095.1|4092.3|80
1603080300000|2020-10-19 04:05:00|4097.6|4094.8|4098.1|4095.3|4099.1|4096.3|4096.1|4093.3|94
1603080600000|2020-10-19 04:10:00|4098.6|4095.8|4099.1|4096.3|4100.1|4097.3|4097.1|4094.3|129
1603080900000|2020-10-19 04:15:00|4099.6|4096.8|4097.1|4094.3|4099.6|4096.8|4096.6|4093.8|75
1603081200000|2020-10-19 04:20:00|4098.1|4095.3|4097.1|4094.3|4098.1|4095.3|4097.1|4094.3|23
1603081500000|2020-10-19 04:25:00|4097.6|4094.8|4098.1|4095.3|4098.1|4095.3|4097.1|4094.3|29
1603081800000|2020-10-19 04:30:00|4099.1|4096.3|4099.1|4096.3|4100.1|4097.3|4098.1|4095.3|109
1603082100000|2020-10-19 04:35:00|4099.6|4096.8|4100.1|4097.3|4101.1|4098.3|4099.1|4096.3|92
1603082400000|2020-10-19 04:40:00|4101.1|4098.3|4102.1|4099.3|4103.1|4100.3|4101.1|4098.3|136
1603082700000|2020-10-19 04:45:00|4101.6|4098.8|4102.1|4099.3|4102.1|4099.3|4100.1|4097.3|70
1603083000000|2020-10-19 04:50:00|4101.1|4098.3|4102.1|4099.3|4102.1|4099.3|4100.1|4097.3|87
1603083300000|2020-10-19 04:55:00|4102.6|4099.8|4104.1|4101.3|4104.1|4101.3|4102.1|4099.3|66
1603083600000|2020-10-19 05:00:00|4103.2|4100.4|4101.1|4098.3|4103.2|4100.4|4099.1|4096.3|194
1603083900000|2020-10-19 05:05:00|4101.6|4098.8|4103.1|4100.3|4104.1|4101.3|4101.1|4098.3|63
1603084200000|2020-10-19 05:10:00|4102.2|4099.4|4106.2|4103.4|4110.1|4107.3|4102.2|4099.4|341
1603084500000|2020-10-19 05:15:00|4106.1|4103.3|4105.2|4102.4|4106.2|4103.4|4104.1|4101.3|96
1603084800000|2020-10-19 05:20:00|4104.7|4101.9|4104.2|4101.4|4106.2|4103.4|4104.2|4101.4|64
1603085100000|2020-10-19 05:25:00|4104.7|4101.9|4103.2|4100.4|4105.2|4102.4|4102.2|4099.4|143
1603085400000|2020-10-19 05:30:00|4102.7|4099.9|4107.2|4104.4|4108.2|4105.4|4101.2|4098.4|166
1603085700000|2020-10-19 05:35:00|4106.7|4103.9|4100.2|4097.4|4107.7|4104.9|4100.2|4097.4|250
1603086000000|2020-10-19 05:40:00|4099.7|4096.9|4100.2|4097.4|4102.2|4099.4|4099.2|4096.4|236
1603086300000|2020-10-19 05:45:00|4099.2|4096.4|4103.2|4100.4|4103.2|4100.4|4099.2|4096.4|146
1603086600000|2020-10-19 05:50:00|4102.7|4099.9|4108.2|4105.4|4108.2|4105.4|4102.2|4099.4|165
1603086900000|2020-10-19 05:55:00|4109.2|4106.4|4106.2|4103.4|4109.2|4106.4|4105.2|4102.4|195
1603087200000|2020-10-19 06:00:00|4105.2|4102.4|4108.2|4105.4|4108.2|4105.4|4101.2|4098.4|302
1603087500000|2020-10-19 06:05:00|4107.7|4104.9|4108.2|4105.4|4113.2|4110.4|4107.2|4104.4|412
1603087800000|2020-10-19 06:10:00|4107.2|4104.4|4102.2|4099.4|4110.2|4107.4|4099.2|4096.4|359
1603088100000|2020-10-19 06:15:00|4101.7|4098.9|4098.2|4095.4|4103.2|4100.4|4096.2|4093.4|423
1603088400000|2020-10-19 06:20:00|4097.2|4094.4|4095.2|4092.4|4099.2|4096.4|4095.2|4092.4|205
1603088700000|2020-10-19 06:25:00|4094.2|4091.4|4100.2|4097.4|4101.2|4098.4|4094.2|4091.4|185
1603089000000|2020-10-19 06:30:00|4099.2|4096.4|4100.2|4097.4|4102.2|4099.4|4097.2|4094.4|205
1603089300000|2020-10-19 06:35:00|4101.2|4098.4|4101.2|4098.4|4102.2|4099.4|4098.2|4095.4|108
1603089600000|2020-10-19 06:40:00|4100.7|4097.9|4102.2|4099.4|4104.2|4101.4|4099.7|4096.9|177
1603089900000|2020-10-19 06:45:00|4103.2|4100.4|4102.2|4099.4|4103.2|4100.4|4100.2|4097.4|96
1603090200000|2020-10-19 06:50:00|4102.7|4099.9|4107.2|4104.4|4111.2|4108.4|4101.2|4098.4|524
1603090500000|2020-10-19 06:55:00|4107.7|4104.9|4111.2|4108.4|4112.2|4109.4|4107.2|4104.4|248
1603090800000|2020-10-19 07:00:00|4111.7|4108.9|4124.2|4121.4|4128.2|4125.4|4111.2|4108.4|1550
1603091100000|2020-10-19 07:05:00|4124.7|4121.9|4140.2|4137.4|4141.2|4138.4|4124.2|4121.4|2074
1603091400000|2020-10-19 07:10:00|4140.7|4137.9|4143.2|4140.4|4143.2|4140.4|4135.2|4132.4|1126
1603091700000|2020-10-19 07:15:00|4143.7|4140.9|4141.2|4138.4|4144.2|4141.4|4137.2|4134.4|910
1603092000000|2020-10-19 07:20:00|4140.7|4137.9|4138.2|4135.4|4146.2|4143.4|4134.2|4131.4|1000
1603092300000|2020-10-19 07:25:00|4138.7|4135.9|4131.2|4128.4|4141.2|4138.4|4130.2|4127.4|539
1603092600000|2020-10-19 07:30:00|4131.7|4128.9|4129.2|4126.4|4132.2|4129.4|4126.2|4123.4|714
1603092900000|2020-10-19 07:35:00|4129.7|4126.9|4124.2|4121.4|4134.2|4131.4|4123.2|4120.4|815
1603093200000|2020-10-19 07:40:00|4123.7|4120.9|4123.2|4120.4|4130.2|4127.4|4121.2|4118.4|1067
1603093500000|2020-10-19 07:45:00|4123.3|4120.5|4123.3|4120.5|4128.2|4125.4|4121.2|4118.4|476
1603093800000|2020-10-19 07:50:00|4124.2|4121.4|4118.8|4116|4127.2|4124.4|4115.3|4112.5|928
1603094100000|2020-10-19 07:55:00|4119.3|4116.5|4105.3|4102.5|4119.3|4116.5|4104.3|4101.5|1230
1603094400000|2020-10-19 08:00:00|4104.8|4102|4089.3|4086.5|4110.3|4107.5|4087.3|4084.5|2082
1603094700000|2020-10-19 08:05:00|4088.3|4085.5|4095.3|4092.5|4095.3|4092.5|4086.3|4083.5|1494
1603095000000|2020-10-19 08:10:00|4094.3|4091.5|4093.3|4090.5|4095.8|4093|4091.3|4088.5|558
1603095300000|2020-10-19 08:15:00|4093.8|4091|4094.3|4091.5|4097.3|4094.5|4092.3|4089.5|462
1603095600000|2020-10-19 08:20:00|4095.3|4092.5|4095.3|4092.5|4099.3|4096.5|4093.3|4090.5|783
1603095900000|2020-10-19 08:25:00|4096.3|4093.5|4099.3|4096.5|4099.3|4096.5|4092.3|4089.5|1143
1603096200000|2020-10-19 08:30:00|4100.3|4097.5|4099.3|4096.5|4100.3|4097.5|4092.3|4089.5|1422
1603096500000|2020-10-19 08:35:00|4099.8|4097|4098.3|4095.5|4106.3|4103.5|4097.3|4094.5|970
1603096800000|2020-10-19 08:40:00|4098.8|4096|4093.3|4090.5|4099.3|4096.5|4088.3|4085.5|855
1603097100000|2020-10-19 08:45:00|4092.3|4089.5|4100.3|4097.5|4101.3|4098.5|4092.3|4089.5|603
1603097400000|2020-10-19 08:50:00|4101.3|4098.5|4101.3|4098.5|4104.3|4101.5|4099.3|4096.5|588
1603097700000|2020-10-19 08:55:00|4101.8|4099|4103.3|4100.5|4105.3|4102.5|4097.3|4094.5|588
1603098000000|2020-10-19 09:00:00|4103.8|4101|4103.3|4100.5|4105.3|4102.5|4099.3|4096.5|310
1603098300000|2020-10-19 09:05:00|4102.3|4099.5|4109.3|4106.5|4112.3|4109.5|4101.8|4099|533
1603098600000|2020-10-19 09:10:00|4110.3|4107.5|4095.3|4092.5|4110.3|4107.5|4093.3|4090.5|657
1603098900000|2020-10-19 09:15:00|4094.3|4091.5|4097.3|4094.5|4100.3|4097.5|4093.3|4090.5|358
1603099200000|2020-10-19 09:20:00|4096.8|4094|4100.3|4097.5|4105.3|4102.5|4095.3|4092.5|373
1603099500000|2020-10-19 09:25:00|4099.3|4096.5|4097.3|4094.5|4103.3|4100.5|4097.3|4094.5|277
1603099800000|2020-10-19 09:30:00|4098.3|4095.5|4092.3|4089.5|4099.3|4096.5|4090.8|4088|1149
1603100100000|2020-10-19 09:35:00|4090.3|4087.5|4095.3|4092.5|4095.3|4092.5|4089.3|4086.5|522
1603100400000|2020-10-19 09:40:00|4095.8|4093|4095.3|4092.5|4098.3|4095.5|4094.3|4091.5|234
1603100700000|2020-10-19 09:45:00|4094.3|4091.5|4089.3|4086.5|4094.3|4091.5|4089.3|4086.5|361
1603101000000|2020-10-19 09:50:00|4089.8|4087|4091.3|4088.5|4091.3|4088.5|4085.3|4082.5|551
1603101300000|2020-10-19 09:55:00|4090.8|4088|4087.3|4084.5|4091.3|4088.5|4087.3|4084.5|192
1603101600000|2020-10-19 10:00:00|4086.3|4083.5|4088.3|4085.5|4088.3|4085.5|4084.3|4081.5|567
1603101900000|2020-10-19 10:05:00|4087.8|4085|4087.3|4084.5|4090.4|4087.6|4085.3|4082.5|274
1603102200000|2020-10-19 10:10:00|4086.8|4084|4089.4|4086.6|4089.4|4086.6|4085.4|4082.6|367
1603102500000|2020-10-19 10:15:00|4088.9|4086.1|4085.4|4082.6|4088.9|4086.1|4084.4|4081.6|287
1603102800000|2020-10-19 10:20:00|4086.4|4083.6|4087.3|4084.5|4091.4|4088.6|4086.4|4083.6|315
1603103100000|2020-10-19 10:25:00|4086.9|4084.1|4088.4|4085.6|4090.9|4088.1|4085.4|4082.6|282
1603103400000|2020-10-19 10:30:00|4087.9|4085.1|4085.4|4082.6|4089.4|4086.6|4084.9|4082.1|333
1603103700000|2020-10-19 10:35:00|4086.4|4083.6|4088.4|4085.6|4089.4|4086.6|4085.4|4082.6|159
1603104000000|2020-10-19 10:40:00|4089.4|4086.6|4085.4|4082.6|4097.4|4094.6|4085.4|4082.6|1043
1603104300000|2020-10-19 10:45:00|4084.9|4082.1|4083.4|4080.6|4085.4|4082.6|4082.4|4079.6|894
1603104600000|2020-10-19 10:50:00|4083.9|4081.1|4097.4|4094.6|4098.4|4095.6|4083.4|4080.6|760
1603104900000|2020-10-19 10:55:00|4096.4|4093.6|4096.4|4093.6|4113.4|4110.6|4094.9|4092.1|2493
1603105200000|2020-10-19 11:00:00|4096.9|4094.1|4097.4|4094.6|4099.4|4096.6|4093.4|4090.6|544
1603105500000|2020-10-19 11:05:00|4096.9|4094.1|4099.4|4096.6|4101.4|4098.6|4096.4|4093.6|353
1603105800000|2020-10-19 11:10:00|4099.9|4097.1|4097.4|4094.6|4103.4|4100.6|4097.4|4094.6|282
1603106100000|2020-10-19 11:15:00|4097.9|4095.1|4103.4|4100.6|4105.4|4102.6|4097.9|4095.1|424
1603106400000|2020-10-19 11:20:00|4103.9|4101.1|4108.4|4105.6|4108.4|4105.6|4101.4|4098.6|495
1603106700000|2020-10-19 11:25:00|4107.4|4104.6|4098.4|4095.6|4108.4|4105.6|4096.4|4093.6|527
1603107000000|2020-10-19 11:30:00|4097.4|4094.6|4102.4|4099.6|4103.4|4100.6|4095.4|4092.6|575
1603107300000|2020-10-19 11:35:00|4103.4|4100.6|4106.4|4103.6|4108.4|4105.6|4101.4|4098.6|427
1603107600000|2020-10-19 11:40:00|4106.9|4104.1|4114.9|4112.1|4115.4|4112.6|4106.4|4103.6|838
1603107900000|2020-10-19 11:45:00|4115.4|4112.6|4111.9|4109.1|4119.4|4116.6|4111.4|4108.6|717
1603108200000|2020-10-19 11:50:00|4111.4|4108.6|4113.4|4110.6|4114.4|4111.6|4110.4|4107.6|358
1603108500000|2020-10-19 11:55:00|4113.9|4111.1|4109.4|4106.6|4119.4|4116.6|4109.4|4106.6|682
1603108800000|2020-10-19 12:00:00|4108.9|4106.1|4115.4|4112.6|4118.4|4115.6|4108.4|4105.6|694
1603109100000|2020-10-19 12:05:00|4114.4|4111.6|4116.4|4113.6|4124.4|4121.6|4109.4|4106.6|1227
1603109400000|2020-10-19 12:10:00|4115.4|4112.6|4110.4|4107.6|4115.9|4113.1|4110.4|4107.6|785
1603109700000|2020-10-19 12:15:00|4109.4|4106.6|4105.4|4102.6|4112.4|4109.6|4103.4|4100.6|988
1603110000000|2020-10-19 12:20:00|4105.9|4103.1|4101.9|4099.1|4105.9|4103.1|4099.4|4096.6|802
1603110300000|2020-10-19 12:25:00|4102.4|4099.6|4097.4|4094.6|4102.4|4099.6|4095.4|4092.6|698
1603110600000|2020-10-19 12:30:00|4096.9|4094.1|4094.4|4091.6|4100.4|4097.6|4093.4|4090.6|2239
1603110900000|2020-10-19 12:35:00|4093.5|4090.7|4098.4|4095.6|4099.4|4096.6|4093.4|4090.6|456
1603111200000|2020-10-19 12:40:00|4097.5|4094.7|4095.4|4092.6|4100.5|4097.7|4094.4|4091.6|553
1603111500000|2020-10-19 12:45:00|4095.9|4093.1|4102.5|4099.7|4103.4|4100.6|4095.4|4092.6|674
1603111800000|2020-10-19 12:50:00|4103.4|4100.6|4095.5|4092.7|4103.4|4100.6|4094.5|4091.7|527
1603112100000|2020-10-19 12:55:00|4095.4|4092.6|4097.4|4094.6|4100.4|4097.6|4093.4|4090.6|776
1603112400000|2020-10-19 13:00:00|4097.5|4094.7|4101.5|4098.7|4109.5|4106.7|4096.5|4093.7|2315
1603112700000|2020-10-19 13:05:00|4100.5|4097.7|4110.5|4107.7|4113.5|4110.7|4094.5|4091.7|2985
1603113000000|2020-10-19 13:10:00|4109.5|4106.7|4100.5|4097.7|4111.4|4108.6|4098.5|4095.7|2531
1603113300000|2020-10-19 13:15:00|4099.5|4096.7|4119.5|4116.7|4123.5|4120.7|4097.5|4094.7|4145
1603113600000|2020-10-19 13:20:00|4119|4116.2|4128.5|4125.7|4129.5|4126.7|4116.5|4113.7|2635
1603113900000|2020-10-19 13:25:00|4128|4125.2|4118.5|4115.7|4129.5|4126.7|4117.5|4114.7|3153
1603114200000|2020-10-19 13:30:00|4119.5|4116.7|4125.5|4122.7|4126.5|4123.7|4112.5|4109.7|2852
1603114500000|2020-10-19 13:35:00|4126.5|4123.7|4116.5|4113.7|4126.5|4123.7|4110.5|4107.7|1970
1603114800000|2020-10-19 13:40:00|4115.5|4112.7|4132.5|4129.7|4142.5|4139.7|4115.5|4112.7|6345
1603115100000|2020-10-19 13:45:00|4133|4130.2|4133.5|4130.7|4137.5|4134.7|4126.5|4123.7|3977
1603115400000|2020-10-19 13:50:00|4134|4131.2|4128.5|4125.7|4135.5|4132.7|4125.5|4122.7|6973
1603115700000|2020-10-19 13:55:00|4129|4126.2|4130.5|4127.7|4135.4|4132.6|4126.5|4123.7|4318
1603116000000|2020-10-19 14:00:00|4131.4|4128.6|4125.5|4122.7|4134.5|4131.7|4119.5|4116.7|5232
1603116300000|2020-10-19 14:05:00|4124.5|4121.7|4110.5|4107.7|4125.5|4122.7|4106.5|4103.7|6487
1603116600000|2020-10-19 14:10:00|4109.5|4106.7|4121.5|4118.7|4121.5|4118.7|4108.5|4105.7|2948
1603116900000|2020-10-19 14:15:00|4122.5|4119.7|4137.5|4134.7|4140.5|4137.7|4121.5|4118.7|6527
1603117200000|2020-10-19 14:20:00|4136.5|4133.7|4127.5|4124.7|4139.5|4136.7|4127.5|4124.7|3775
1603117500000|2020-10-19 14:25:00|4128|4125.2|4134.5|4131.7|4134.5|4131.7|4126.5|4123.7|1421
1603117800000|2020-10-19 14:30:00|4133.5|4130.7|4133.5|4130.7|4137.5|4134.7|4127.5|4124.7|2280
1603118100000|2020-10-19 14:35:00|4132.5|4129.7|4127.5|4124.7|4136.5|4133.7|4123.5|4120.7|2076
1603118400000|2020-10-19 14:40:00|4128|4125.2|4126.5|4123.7|4134.5|4131.7|4126.5|4123.7|5835
1603118700000|2020-10-19 14:45:00|4125.5|4122.7|4122.5|4119.7|4129.5|4126.7|4119.5|4116.7|2337
1603119000000|2020-10-19 14:50:00|4123.5|4120.7|4127.5|4124.7|4127.5|4124.7|4119.5|4116.7|3270
1603119300000|2020-10-19 14:55:00|4127|4124.2|4139.5|4136.7|4141.5|4138.7|4125.5|4122.7|2907
1603119600000|2020-10-19 15:00:00|4139|4136.2|4136.5|4133.7|4142.5|4139.7|4131.5|4128.7|2126
1603119900000|2020-10-19 15:05:00|4137.5|4134.7|4128.5|4125.7|4137.5|4134.7|4128.5|4125.7|2229
1603120200000|2020-10-19 15:10:00|4127.5|4124.7|4131.5|4128.7|4132.5|4129.7|4127.5|4124.7|1011
1603120500000|2020-10-19 15:15:00|4132.5|4129.7|4136.5|4133.7|4137.5|4134.7|4127.5|4124.7|1129
1603120800000|2020-10-19 15:20:00|4137.5|4134.7|4130.5|4127.7|4137.5|4134.7|4130.5|4127.7|2155
1603121100000|2020-10-19 15:25:00|4131.5|4128.7|4140.5|4137.7|4146.5|4143.7|4130.5|4127.7|4330
1603121400000|2020-10-19 15:30:00|4142.5|4139.7|4126.5|4123.7|4143.5|4140.7|4123|4120.2|4450
1603121700000|2020-10-19 15:35:00|4125.5|4122.7|4130.5|4127.7|4137.5|4134.7|4125.5|4122.7|2118
1603122000000|2020-10-19 15:40:00|4131|4128.2|4135.5|4132.7|4139.5|4136.7|4128.5|4125.7|1865
1603122300000|2020-10-19 15:45:00|4136.5|4133.7|4143.5|4140.7|4143.5|4140.7|4134.5|4131.7|1609
1603122600000|2020-10-19 15:50:00|4142.5|4139.7|4136.5|4133.7|4143.5|4140.7|4134.5|4131.7|4575
1603122900000|2020-10-19 15:55:00|4135.5|4132.7|4131.5|4128.7|4136.5|4133.7|4131.5|4128.7|903
1603123200000|2020-10-19 16:00:00|4132|4129.2|4128.5|4125.7|4135|4132.2|4126.5|4123.7|1452
1603123500000|2020-10-19 16:05:00|4129|4126.2|4128.5|4125.7|4131.5|4128.7|4125.5|4122.7|1231
1603123800000|2020-10-19 16:10:00|4128|4125.2|4128.5|4125.7|4129.5|4126.7|4122.6|4119.8|1326
1603124100000|2020-10-19 16:15:00|4127.6|4124.8|4133.5|4130.7|4133.5|4130.7|4125.6|4122.8|962
1603124400000|2020-10-19 16:20:00|4134.5|4131.7|4127.5|4124.7|4137.5|4134.7|4126.5|4123.7|1471
1603124700000|2020-10-19 16:25:00|4127|4124.2|4125.6|4122.8|4127.5|4124.7|4122.5|4119.7|987
1603125000000|2020-10-19 16:30:00|4126|4123.2|4124.5|4121.7|4128.5|4125.7|4124|4121.2|937
1603125300000|2020-10-19 16:35:00|4125.5|4122.7|4122.6|4119.8|4127.5|4124.7|4121.5|4118.7|1323
1603125600000|2020-10-19 16:40:00|4122.5|4119.7|4124.6|4121.8|4126.6|4123.8|4120.5|4117.7|1009
1603125900000|2020-10-19 16:45:00|4125.6|4122.8|4130.6|4127.8|4135.6|4132.8|4125.1|4122.3|2051
1603126200000|2020-10-19 16:50:00|4131.1|4128.3|4123.6|4120.8|4133.6|4130.8|4123.6|4120.8|3308
1603126500000|2020-10-19 16:55:00|4122.6|4119.8|4119.6|4116.8|4126.6|4123.8|4118.6|4115.8|802
1603126800000|2020-10-19 17:00:00|4120.6|4117.8|4118.6|4115.8|4123.6|4120.8|4115.6|4112.8|1716
1603127100000|2020-10-19 17:05:00|4117.6|4114.8|4121.6|4118.8|4121.6|4118.8|4117.6|4114.8|808
1603127400000|2020-10-19 17:10:00|4120.6|4117.8|4123.6|4120.8|4125.6|4122.8|4119.6|4116.8|1839
1603127700000|2020-10-19 17:15:00|4124.6|4121.8|4127.6|4124.8|4129.6|4126.8|4122.6|4119.8|1320
1603128000000|2020-10-19 17:20:00|4128.6|4125.8|4117.6|4114.8|4128.6|4125.8|4115.6|4112.8|1585
1603128300000|2020-10-19 17:25:00|4116.6|4113.8|4111.6|4108.8|4117.6|4114.8|4109.6|4106.8|2140
1603128600000|2020-10-19 17:30:00|4110.6|4107.8|4109.6|4106.8|4112.6|4109.8|4106.6|4103.8|1539
1603128900000|2020-10-19 17:35:00|4108.6|4105.8|4109.6|4106.8|4113.6|4110.8|4106.6|4103.8|2696
1603129200000|2020-10-19 17:40:00|4109.1|4106.3|4110.6|4107.8|4111.6|4108.8|4104.6|4101.8|1091
1603129500000|2020-10-19 17:45:00|4109.6|4106.8|4107.6|4104.8|4111.6|4108.8|4101.6|4098.8|4751
1603129800000|2020-10-19 17:50:00|4107.1|4104.3|4104.6|4101.8|4110.6|4107.8|4102.6|4099.8|1895
1603130100000|2020-10-19 17:55:00|4103.6|4100.8|4110.6|4107.8|4111.6|4108.8|4103.6|4100.8|1292
1603130400000|2020-10-19 18:00:00|4110.1|4107.3|4113.6|4110.8|4117.6|4114.8|4103.6|4100.8|2996
1603130700000|2020-10-19 18:05:00|4112.6|4109.8|4113.6|4110.8|4118.6|4115.8|4109.6|4106.8|3239
1603131000000|2020-10-19 18:10:00|4113.7|4110.9|4112.6|4109.8|4115.6|4112.8|4103.7|4100.9|2481
1603131300000|2020-10-19 18:15:00|4111.7|4108.9|4115.6|4112.8|4124.6|4121.8|4110.7|4107.9|4188
1603131600000|2020-10-19 18:20:00|4116.6|4113.8|4115.1|4112.3|4120.1|4117.3|4113.6|4110.8|2400
1603131900000|2020-10-19 18:25:00|4114.6|4111.8|4108.6|4105.8|4121.1|4118.3|4105.6|4102.8|12914
1603132200000|2020-10-19 18:30:00|4107.7|4104.9|4093.6|4090.8|4111.7|4108.9|4090.7|4087.9|3236
1603132500000|2020-10-19 18:35:00|4093.2|4090.4|4090.7|4087.9|4094.6|4091.8|4088.7|4085.9|1656
1603132800000|2020-10-19 18:40:00|4091.6|4088.8|4095.7|4092.9|4096.7|4093.9|4090.7|4087.9|845
1603133100000|2020-10-19 18:45:00|4095.6|4092.8|4092.7|4089.9|4097.6|4094.8|4091.6|4088.8|1133
1603133400000|2020-10-19 18:50:00|4093.2|4090.4|4092.7|4089.9|4093.7|4090.9|4090.2|4087.4|659
1603133700000|2020-10-19 18:55:00|4092.2|4089.4|4091.7|4088.9|4095.7|4092.9|4090.7|4087.9|1236
1603134000000|2020-10-19 19:00:00|4090.7|4087.9|4088.7|4085.9|4092.7|4089.9|4087.7|4084.9|1371
1603134300000|2020-10-19 19:05:00|4089.7|4086.9|4089.7|4086.9|4091.7|4088.9|4088.7|4085.9|1017
1603134600000|2020-10-19 19:10:00|4088.7|4085.9|4094.7|4091.9|4096.2|4093.4|4088.2|4085.4|845
1603134900000|2020-10-19 19:15:00|4093.7|4090.9|4089.7|4086.9|4094.7|4091.9|4088.7|4085.9|448
1603135200000|2020-10-19 19:20:00|4089.2|4086.4|4088.7|4085.9|4090.7|4087.9|4088.7|4085.9|268
1603135500000|2020-10-19 19:25:00|4087.7|4084.9|4091.7|4088.9|4092.7|4089.9|4087.7|4084.9|555
1603135800000|2020-10-19 19:30:00|4090.7|4087.9|4091.7|4088.9|4092.7|4089.9|4090.7|4087.9|412
1603136100000|2020-10-19 19:35:00|4092.2|4089.4|4092.7|4089.9|4092.7|4089.9|4090.7|4087.9|206
1603136400000|2020-10-19 19:40:00|4091.7|4088.9|4089.7|4086.9|4092.7|4089.9|4088.7|4085.9|412
1603136700000|2020-10-19 19:45:00|4090.7|4087.9|4091.7|4088.9|4091.7|4088.9|4088.7|4085.9|390
1603137000000|2020-10-19 19:50:00|4090.7|4087.9|4080.7|4077.9|4091.7|4088.9|4079.7|4076.9|1462
1603137300000|2020-10-19 19:55:00|4079.7|4076.9|4083.7|4080.9|4083.7|4080.9|4079.7|4076.9|553
1603137600000|2020-10-19 20:00:00|4084.2|4081.4|4088.7|4085.9|4090.7|4087.9|4083.7|4080.9|593
1603137900000|2020-10-19 20:05:00|4089.7|4086.9|4088.7|4085.9|4089.7|4086.9|4087.7|4084.9|136
1603138200000|2020-10-19 20:10:00|4089.2|4086.4|4088.7|4085.9|4089.7|4086.9|4088.7|4085.9|117
1603138500000|2020-10-19 20:15:00|4089.7|4086.9|4090.7|4087.9|4090.7|4087.9|4089.2|4086.4|116
1603138800000|2020-10-19 20:20:00|4090.2|4087.4|4088.7|4085.9|4091.7|4088.9|4087.7|4084.9|225
1603139100000|2020-10-19 20:25:00|4087.7|4084.9|4088.7|4085.9|4088.7|4085.9|4087.7|4084.9|122
1603139400000|2020-10-19 20:30:00|4089.2|4086.4|4092.7|4089.9|4093.7|4090.9|4089.2|4086.4|556
1603139700000|2020-10-19 20:35:00|4091.7|4088.9|4092.7|4089.9|4093.7|4090.9|4091.7|4088.9|119
1603140000000|2020-10-19 20:40:00|4092.2|4089.4|4094.7|4091.9|4094.7|4091.9|4091.7|4088.9|1101
1603140300000|2020-10-19 20:45:00|4093.8|4091|4094.7|4091.9|4097.7|4094.9|4093.2|4090.4|468
1603140600000|2020-10-19 20:50:00|4093.8|4091|4096.7|4093.9|4097.7|4094.9|4093.7|4090.9|379
1603140900000|2020-10-19 20:55:00|4097.2|4094.4|4095.3|4092.5|4097.7|4094.9|4094.7|4091.9|340
1603144800000|2020-10-19 22:00:00|4097.3|4094.5|4091.3|4088.5|4097.4|4094.5|4087.8|4085|377
1603145100000|2020-10-19 22:05:00|4091.8|4089|4092.8|4090|4092.8|4090|4090.8|4088|39
1603145400000|2020-10-19 22:10:00|4093.3|4090.5|4097.8|4095|4101.8|4099|4092.8|4090|260
1603145700000|2020-10-19 22:15:00|4098.3|4095.5|4095.8|4093|4099.8|4097|4095.8|4093|121
1603146000000|2020-10-19 22:20:00|4095.3|4092.5|4092.8|4090|4095.8|4093|4092.3|4089.5|85
1603146300000|2020-10-19 22:25:00|4091.8|4089|4092.8|4090|4092.8|4090|4091.8|4089|60
1603146600000|2020-10-19 22:30:00|4092.3|4089.5|4092.8|4090|4092.8|4090|4092.3|4089.5|53
1603146900000|2020-10-19 22:35:00|4091.9|4089.1|4091.8|4089|4092.8|4090|4091.8|4089|56
1603147200000|2020-10-19 22:40:00|||||||||29
1603147500000|2020-10-19 22:45:00|4090.8|4088|4088.8|4086|4090.8|4088|4088.8|4086|121
1603147800000|2020-10-19 22:50:00|4089.8|4087|4088.8|4086|4089.8|4087|4087.8|4085|128
1603148100000|2020-10-19 22:55:00|4088.3|4085.5|4090.8|4088|4090.8|4088|4087.8|4085|67
1603148400000|2020-10-19 23:00:00|4089.9|4087.1|4087.8|4085|4089.9|4087.1|4087.8|4085|116
1603148700000|2020-10-19 23:05:00|4088.3|4085.5|4087.8|4085|4088.8|4086|4087.8|4085|82
1603149000000|2020-10-19 23:10:00|4086.9|4084.1|4087.8|4085|4088.8|4086|4086.9|4084.1|194
1603149300000|2020-10-19 23:15:00|4087.3|4084.5|4089.9|4087.1|4091.8|4089|4087.3|4084.5|138
1603149600000|2020-10-19 23:20:00|4090.8|4088|4088.9|4086.1|4090.8|4088|4088.9|4086.1|54
1603149900000|2020-10-19 23:25:00|||||||||43
1603150200000|2020-10-19 23:30:00|4087.9|4085.1|4086.8|4084|4087.9|4085.1|4086.8|4084|156
1603150500000|2020-10-19 23:35:00|4086.9|4084.1|4090.8|4088|4091.8|4089|4086.8|4084|176
1603150800000|2020-10-19 23:40:00|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|4090.8|4088|76
1603151100000|2020-10-19 23:45:00|4090.4|4087.6|4088.9|4086.1|4090.9|4088.1|4088.4|4085.6|47
1603151400000|2020-10-19 23:50:00|4088.4|4085.6|4091.9|4089.1|4093.9|4091.1|4088.4|4085.6|95
1603151700000|2020-10-19 23:55:00|4092.9|4090.1|4092.9|4090.1|4093.9|4091.1|4092.4|4089.6|62
1603152000000|2020-10-20 00:00:00|4092.4|4089.6|4092.9|4090.1|4095.9|4093.1|4086.8|4084|546
1603152300000|2020-10-20 00:05:00|4093.4|4090.6|4095.9|4093.1|4097.9|4095.1|4092.9|4090.1|205
1603152600000|2020-10-20 00:10:00|4095.4|4092.6|4096.9|4094.1|4097.9|4095.1|4094.9|4092.1|199
1603152900000|2020-10-20 00:15:00|4095.9|4093.1|4093.4|4090.6|4096.9|4094.1|4092.9|4090.1|180
1603153200000|2020-10-20 00:20:00|4092.9|4090.1|4093.9|4091.1|4094.8|4092|4091.9|4089.1|146
1603153500000|2020-10-20 00:25:00|4092.9|4090.1|4090.9|4088.1|4093.9|4091.1|4090.9|4088.1|182
1603153800000|2020-10-20 00:30:00|4091.4|4088.6|4090.9|4088.1|4092.9|4090.1|4089.9|4087.1|149
1603154100000|2020-10-20 00:35:00|4089.9|4087.1|4088.9|4086.1|4090.9|4088.1|4088.9|4086.1|181
1603154400000|2020-10-20 00:40:00|4087.9|4085.1|4088.9|4086.1|4089.9|4087.1|4086.9|4084.1|346
1603154700000|2020-10-20 00:45:00|4087.9|4085.1|4085.9|4083.1|4088.9|4086.1|4083.9|4081.1|349
1603155000000|2020-10-20 00:50:00|4084.9|4082.1|4086.9|4084.1|4087.9|4085.1|4084.9|4082.1|162
1603155300000|2020-10-20 00:55:00|4085.9|4083.1|4085.9|4083.1|4087.9|4085.1|4085.9|4083.1|120
1603155600000|2020-10-20 01:00:00|4086.9|4084.1|4095.9|4093.1|4095.9|4093.1|4084.9|4082.1|662
1603155900000|2020-10-20 01:05:00|4094.9|4092.1|4098.9|4096.1|4100.4|4097.6|4093.9|4091.1|447
1603156200000|2020-10-20 01:10:00|4099.9|4097.1|4094.9|4092.1|4099.9|4097.1|4093.9|4091.1|376
1603156500000|2020-10-20 01:15:00|4094.4|4091.6|4096.9|4094.1|4097.9|4095.1|4093.9|4091.1|184
1603156800000|2020-10-20 01:20:00|4095.9|4093.1|4092.9|4090.1|4096.4|4093.6|4092.9|4090.1|249
1603157100000|2020-10-20 01:25:00|4093.9|4091.1|4076.9|4074.1|4093.9|4091.1|4074.9|4072.1|1154
1603157400000|2020-10-20 01:30:00|4076.4|4073.6|4081.4|4078.6|4081.9|4079.1|4073.9|4071.1|763
1603157700000|2020-10-20 01:35:00|4081.9|4079.1|4080.9|4078.1|4084.4|4081.6|4080.9|4078.1|268
1603158000000|2020-10-20 01:40:00|4081.9|4079.1|4085.9|4083.1|4085.9|4083.1|4080.9|4078.1|219
1603158300000|2020-10-20 01:45:00|4084.9|4082.1|4082.9|4080.1|4084.9|4082.1|4080.9|4078.1|183
1603158600000|2020-10-20 01:50:00|4081.9|4079.1|4084.9|4082.1|4084.9|4082.1|4081.9|4079.1|142
1603158900000|2020-10-20 01:55:00|4084|4081.2|4072|4069.2|4084|4081.2|4070|4067.2|2286
1603159200000|2020-10-20 02:00:00|4071|4068.2|4071.5|4068.7|4073|4070.2|4068|4065.2|782
1603159500000|2020-10-20 02:05:00|4071|4068.2|4077.5|4074.7|4078|4075.2|4070|4067.2|414
1603159800000|2020-10-20 02:10:00|4078|4075.2|4076.5|4073.7|4078|4075.2|4076|4073.2|195
1603160100000|2020-10-20 02:15:00|4076|4073.2|4077|4074.2|4079|4076.2|4076|4073.2|198
1603160400000|2020-10-20 02:20:00|4077.5|4074.7|4079|4076.2|4080|4077.2|4077|4074.2|146
1603160700000|2020-10-20 02:25:00|4080|4077.2|4077|4074.2|4080|4077.2|4076|4073.2|165
1603161000000|2020-10-20 02:30:00|4076|4073.2|4075|4072.2|4077|4074.2|4071|4068.2|338
1603161300000|2020-10-20 02:35:00|4075.5|4072.7|4077|4074.2|4078|4075.2|4075|4072.2|93
1603161600000|2020-10-20 02:40:00|4077.5|4074.7|4078|4075.2|4078|4075.2|4075|4072.2|261
1603161900000|2020-10-20 02:45:00|4077.5|4074.7|4076.5|4073.7|4078.5|4075.7|4074|4071.2|178
1603162200000|2020-10-20 02:50:00|4077|4074.2|4073|4070.2|4078|4075.2|4071|4068.2|267
1603162500000|2020-10-20 02:55:00|4074|4071.2|4075|4072.2|4078|4075.2|4073|4070.2|161
1603162800000|2020-10-20 03:00:00|4074.5|4071.7|4078|4075.2|4079|4076.2|4074|4071.2|245
1603163100000|2020-10-20 03:05:00|4079|4076.2|4078|4075.2|4079|4076.2|4077|4074.2|122
1603163400000|2020-10-20 03:10:00|4077.5|4074.7|4079|4076.2|4079|4076.2|4075|4072.2|292
1603163700000|2020-10-20 03:15:00|4078|4075.2|4078|4075.2|4079|4076.2|4078|4075.2|72
1603164000000|2020-10-20 03:20:00|4078.5|4075.7|4082|4079.2|4082|4079.2|4078|4075.2|239
1603164300000|2020-10-20 03:25:00|4083|4080.2|4082|4079.2|4084|4081.2|4082|4079.2|289
1603164600000|2020-10-20 03:30:00|4083|4080.2|4084.5|4081.7|4085|4082.2|4081|4078.2|187
1603164900000|2020-10-20 03:35:00|4084|4081.2|4085|4082.2|4088|4085.2|4084|4081.2|286
1603165200000|2020-10-20 03:40:00|4085.5|4082.7|4087|4084.2|4087|4084.2|4085|4082.2|185
1603165500000|2020-10-20 03:45:00|4086|4083.2|4087|4084.2|4087|4084.2|4086|4083.2|115
1603165800000|2020-10-20 03:50:00|4086|4083.2|4084|4081.2|4087|4084.2|4084|4081.2|162
1603166100000|2020-10-20 03:55:00|4085|4082.2|4084|4081.2|4085|4082.2|4083|4080.2|138
1603166400000|2020-10-20 04:00:00|4082.6|4079.8|4083.5|4080.7|4084|4081.2|4081.1|4078.3|229
1603166700000|2020-10-20 04:05:00|4083|4080.2|4080|4077.2|4083|4080.2|4079|4076.2|198
1603167000000|2020-10-20 04:10:00|4081|4078.2|4081|4078.2|4081|4078.2|4079|4076.2|99
1603167300000|2020-10-20 04:15:00|4082|4079.2|4082|4079.2|4082|4079.2|4081|4078.2|74
1603167600000|2020-10-20 04:20:00|4083|4080.2|4078|4075.2|4083.5|4080.7|4078|4075.2|277
1603167900000|2020-10-20 04:25:00|4078.1|4075.3|4079.1|4076.3|4080|4077.2|4078.1|4075.3|50
1603168200000|2020-10-20 04:30:00|4079|4076.2|4078|4075.2|4079|4076.2|4076|4073.2|128
1603168500000|2020-10-20 04:35:00|4077.1|4074.3|4077|4074.2|4078.5|4075.7|4075.1|4072.3|158
1603168800000|2020-10-20 04:40:00|4076.5|4073.7|4077|4074.2|4077|4074.2|4075|4072.2|135
1603169100000|2020-10-20 04:45:00|4077.1|4074.3|4077|4074.2|4078|4075.2|4076|4073.2|97
1603169400000|2020-10-20 04:50:00|4078|4075.2|4078|4075.2|4078|4075.2|4077|4074.2|68
1603169700000|2020-10-20 04:55:00|4078.1|4075.3|4077.1|4074.3|4078.1|4075.3|4076.1|4073.3|166
1603170000000|2020-10-20 05:00:00|4076.6|4073.8|4078.1|4075.3|4078.1|4075.3|4074.1|4071.3|277
1603170300000|2020-10-20 05:05:00|4078.6|4075.8|4076.6|4073.8|4080.1|4077.3|4076.6|4073.8|172
1603170600000|2020-10-20 05:10:00|4076.1|4073.3|4080.1|4077.3|4083|4080.2|4076.1|4073.3|200
1603170900000|2020-10-20 05:15:00|4080|4077.2|4078.1|4075.3|4080.1|4077.3|4077.1|4074.3|96
1603171200000|2020-10-20 05:20:00|4078|4075.2|4076.1|4073.3|4079.1|4076.3|4076.1|4073.3|73
1603171500000|2020-10-20 05:25:00|4076|4073.2|4077.1|4074.3|4077.1|4074.3|4075.1|4072.3|66
1603171800000|2020-10-20 05:30:00|4078|4075.2|4079.1|4076.3|4079.1|4076.3|4075.1|4072.3|137
1603172100000|2020-10-20 05:35:00|4078.6|4075.8|4078.1|4075.3|4079.1|4076.3|4077.1|4074.3|189
1603172400000|2020-10-20 05:40:00|4078.6|4075.8|4088|4085.2|4090|4087.2|4078.1|4075.3|1323
1603172700000|2020-10-20 05:45:00|4087.1|4084.3|4092|4089.2|4092.1|4089.3|4086.1|4083.3|431
1603173000000|2020-10-20 05:50:00|4093|4090.2|4095|4092.2|4097|4094.2|4092|4089.2|564
1603173300000|2020-10-20 05:55:00|4096|4093.2|4094.5|4091.7|4098.5|4095.7|4094|4091.2|480
1603173600000|2020-10-20 06:00:00|4095|4092.2|4093.1|4090.3|4096|4093.2|4092.1|4089.3|315
1603173900000|2020-10-20 06:05:00|4094|4091.2|4094|4091.2|4095|4092.2|4092|4089.2|243
1603174200000|2020-10-20 06:10:00|4094.1|4091.3|4095.1|4092.3|4096.1|4093.3|4092.1|4089.3|701
1603174500000|2020-10-20 06:15:00|4095.6|4092.8|4104.1|4101.3|4107.6|4104.8|4094.1|4091.3|1354
1603174800000|2020-10-20 06:20:00|4104|4101.2|4106.1|4103.3|4107.1|4104.3|4101|4098.2|546
1603175100000|2020-10-20 06:25:00|4106.6|4103.8|4104.1|4101.3|4108|4105.2|4103.1|4100.3|602
1603175400000|2020-10-20 06:30:00|4105|4102.2|4108.1|4105.3|4111|4108.2|4104.1|4101.3|692
1603175700000|2020-10-20 06:35:00|4108.5|4105.7|4110.6|4107.8|4114|4111.2|4108.1|4105.3|789
1603176000000|2020-10-20 06:40:00|4110.1|4107.3|4115.1|4112.3|4118.1|4115.3|4110.1|4107.3|754
1603176300000|2020-10-20 06:45:00|4116.1|4113.3|4106.1|4103.3|4117.1|4114.3|4105.1|4102.3|848
1603176600000|2020-10-20 06:50:00|4107.1|4104.3|4105.1|4102.3|4107.1|4104.3|4103.1|4100.3|428
1603176900000|2020-10-20 06:55:00|4106.1|4103.3|4100.1|4097.3|4107.1|4104.3|4098.1|4095.3|988
1603177200000|2020-10-20 07:00:00|4101|4098.2|4098.6|4095.8|4105.1|4102.3|4096.1|4093.3|999
1603177500000|2020-10-20 07:05:00|4099.1|4096.3|4101.1|4098.3|4104.1|4101.3|4097.6|4094.8|470
1603177800000|2020-10-20 07:10:00|4100.1|4097.3|4095.1|4092.3|4103.1|4100.3|4092.1|4089.3|1169
1603178100000|2020-10-20 07:15:00|4095.6|4092.8|4095.1|4092.3|4098.1|4095.3|4093.1|4090.3|573
1603178400000|2020-10-20 07:20:00|4094.2|4091.4|4095.1|4092.3|4096.1|4093.3|4092.6|4089.8|399
1603178700000|2020-10-20 07:25:00|4096.1|4093.3|4094.6|4091.8|4098.1|4095.3|4092.1|4089.3|709
1603179000000|2020-10-20 07:30:00|4095.1|4092.3|4094.1|4091.3|4097.1|4094.3|4092.1|4089.3|513
1603179300000|2020-10-20 07:35:00|4094.2|4091.4|4098.1|4095.3|4100.2|4097.4|4093.6|4090.8|476
1603179600000|2020-10-20 07:40:00|4098.2|4095.4|4104.1|4101.3|4105.1|4102.3|4097.1|4094.3|521
1603179900000|2020-10-20 07:45:00|4103.7|4100.9|4107.1|4104.3|4107.1|4104.3|4101.1|4098.3|556
1603180200000|2020-10-20 07:50:00|4106.7|4103.9|4109.1|4106.3|4111.1|4108.3|4106.1|4103.3|522
1603180500000|2020-10-20 07:55:00|4110.1|4107.3|4104.2|4101.4|4112.1|4109.3|4103.1|4100.3|833
1603180800000|2020-10-20 08:00:00|4105.1|4102.3|4104.2|4101.4|4108.1|4105.3|4101.1|4098.3|522
1603181100000|2020-10-20 08:05:00|4104.1|4101.3|4098.2|4095.4|4104.2|4101.4|4096.2|4093.4|514
1603181400000|2020-10-20 08:10:00|4097.7|4094.9|4097.2|4094.4|4101.2|4098.4|4093.7|4090.9|817
1603181700000|2020-10-20 08:15:00|4098.2|4095.4|4089.2|4086.4|4098.2|4095.4|4087.2|4084.4|1222
1603182000000|2020-10-20 08:20:00|4089.7|4086.9|4096.2|4093.4|4097.2|4094.4|4089.2|4086.4|488
1603182300000|2020-10-20 08:25:00|4095.2|4092.4|4099.2|4096.4|4101.2|4098.4|4095.2|4092.4|646
1603182600000|2020-10-20 08:30:00|4099.7|4096.9|4094.2|4091.4|4102.2|4099.4|4094.2|4091.4|891
1603182900000|2020-10-20 08:35:00|4093.3|4090.5|4089.2|4086.4|4093.7|4090.9|4088.2|4085.4|510
1603183200000|2020-10-20 08:40:00|4088.2|4085.4|4077.2|4074.4|4089.2|4086.4|4076.2|4073.4|1386
1603183500000|2020-10-20 08:45:00|4076.2|4073.4|4081.2|4078.4|4082.2|4079.4|4075.2|4072.4|1342
1603183800000|2020-10-20 08:50:00|4080.2|4077.4|4077.7|4074.9|4083.2|4080.4|4076.7|4073.9|733
1603184100000|2020-10-20 08:55:00|4078.2|4075.4|4081.2|4078.4|4081.2|4078.4|4077.2|4074.4|364
1603184400000|2020-10-20 09:00:00|4082.2|4079.4|4090.2|4087.4|4091.2|4088.4|4080.2|4077.4|1014
1603184700000|2020-10-20 09:05:00|4089.7|4086.9|4092.2|4089.4|4094.2|4091.4|4086.2|4083.4|701
1603185000000|2020-10-20 09:10:00|4091.2|4088.4|4094.2|4091.4|4098.2|4095.4|4091.2|4088.4|954
1603185300000|2020-10-20 09:15:00|4094.7|4091.9|4102.2|4099.4|4103.2|4100.4|4094.2|4091.4|817
1603185600000|2020-10-20 09:20:00|4103.2|4100.4|4109.2|4106.4|4110.2|4107.4|4102.2|4099.4|814
1603185900000|2020-10-20 09:25:00|4109.7|4106.9|4116.2|4113.4|4117.2|4114.4|4109.2|4106.4|1351
1603186200000|2020-10-20 09:30:00|4116.7|4113.9|4117.2|4114.4|4121.2|4118.4|4113.2|4110.4|1243
1603186500000|2020-10-20 09:35:00|4118.2|4115.4|4116.2|4113.4|4119.2|4116.4|4115.2|4112.4|725
1603186800000|2020-10-20 09:40:00|4116.7|4113.9|4118.2|4115.4|4118.7|4115.9|4115.2|4112.4|532
1603187100000|2020-10-20 09:45:00|4119.2|4116.4|4105.2|4102.4|4119.2|4116.4|4103.2|4100.4|1548
1603187400000|2020-10-20 09:50:00|4105.7|4102.9|4103.2|4100.4|4110.2|4107.4|4099.2|4096.4|1059
1603187700000|2020-10-20 09:55:00|4102.3|4099.5|4102.2|4099.4|4105.2|4102.4|4100.2|4097.4|659
1603188000000|2020-10-20 10:00:00|4101.7|4098.9|4102.2|4099.4|4107.3|4104.5|4100.2|4097.4|1017
1603188300000|2020-10-20 10:05:00|4102.7|4099.9|4110.3|4107.5|4110.3|4107.5|4102.2|4099.4|373
1603188600000|2020-10-20 10:10:00|4110.7|4107.9|4109.3|4106.5|4113.2|4110.4|4109.2|4106.4|466
1603188900000|2020-10-20 10:15:00|4109.8|4107|4109.2|4106.4|4112.2|4109.4|4106.2|4103.4|362
1603189200000|2020-10-20 10:20:00|4109.3|4106.5|4113.3|4110.5|4114.3|4111.5|4109.3|4106.5|312
1603189500000|2020-10-20 10:25:00|4113.2|4110.4|4119.3|4116.5|4122.3|4119.5|4113.2|4110.4|1156
1603189800000|2020-10-20 10:30:00|4119.8|4117|4121.8|4119|4125.3|4122.5|4119.3|4116.5|780
1603190100000|2020-10-20 10:35:00|4121.3|4118.5|4126.2|4123.4|4126.3|4123.5|4121.2|4118.4|475
1603190400000|2020-10-20 10:40:00|4126.3|4123.5|4131.2|4128.4|4135.2|4132.4|4126.2|4123.4|1608
1603190700000|2020-10-20 10:45:00|4131.7|4128.9|4121.3|4118.5|4132.2|4129.4|4120.3|4117.5|1255
1603191000000|2020-10-20 10:50:00|4121.8|4119|4120.3|4117.5|4124.3|4121.5|4119.3|4116.5|509
1603191300000|2020-10-20 10:55:00|4120.8|4118|4125.3|4122.5|4125.3|4122.5|4118.3|4115.5|320
1603191600000|2020-10-20 11:00:00|4125.8|4123|4125.3|4122.5|4127.3|4124.5|4125.3|4122.5|325
1603191900000|2020-10-20 11:05:00|4124.3|4121.5|4119.3|4116.5|4129.3|4126.5|4119.3|4116.5|906
1603192200000|2020-10-20 11:10:00|4118.3|4115.5|4122.3|4119.5|4122.3|4119.5|4117.3|4114.5|305
1603192500000|2020-10-20 11:15:00|4122.8|4120|4115.3|4112.5|4126.3|4123.5|4115.3|4112.5|640
1603192800000|2020-10-20 11:20:00|4114.3|4111.5|4114.3|4111.5|4116.3|4113.5|4113.3|4110.5|454
1603193100000|2020-10-20 11:25:00|4113.8|4111|4114.3|4111.5|4116.3|4113.5|4110.3|4107.5|422
1603193400000|2020-10-20 11:30:00|4113.8|4111|4108.8|4106|4114.3|4111.5|4106.3|4103.5|787
1603193700000|2020-10-20 11:35:00|4108.3|4105.5|4103.3|4100.5|4108.8|4106|4101.3|4098.5|680
1603194000000|2020-10-20 11:40:00|4102.8|4100|4110.3|4107.5|4111.3|4108.5|4102.3|4099.5|713
1603194300000|2020-10-20 11:45:00|4109.8|4107|4113.3|4110.5|4114.3|4111.5|4109.3|4106.5|988
1603194600000|2020-10-20 11:50:00|4113.8|4111|4113.3|4110.5|4116.3|4113.5|4111.3|4108.5|509
1603194900000|2020-10-20 11:55:00|4112.3|4109.5|4115.3|4112.5|4116.3|4113.5|4112.3|4109.5|319
1603195200000|2020-10-20 12:00:00|4114.3|4111.5|4113.8|4111|4115.3|4112.5|4107.3|4104.5|715
1603195500000|2020-10-20 12:05:00|4114.3|4111.5|4106.3|4103.5|4116.3|4113.5|4104.3|4101.5|653
1603195800000|2020-10-20 12:10:00|4105.4|4102.6|4094.8|4092|4107.3|4104.5|4091.3|4088.5|1833
1603196100000|2020-10-20 12:15:00|4094.3|4091.5|4091.3|4088.5|4098.3|4095.5|4090.3|4087.5|1560
1603196400000|2020-10-20 12:20:00|4092.3|4089.5|4087.3|4084.5|4097.3|4094.5|4086.3|4083.5|1189
1603196700000|2020-10-20 12:25:00|4087.8|4085|4087.4|4084.6|4089.3|4086.5|4080.4|4077.6|5203
1603197000000|2020-10-20 12:30:00|4087.9|4085.1|4088.4|4085.6|4091.4|4088.6|4083.4|4080.6|1140
1603197300000|2020-10-20 12:35:00|4089.4|4086.6|4090.4|4087.6|4092.4|4089.6|4086.4|4083.6|1307
1603197600000|2020-10-20 12:40:00|4090.9|4088.1|4087.4|4084.6|4091.4|4088.6|4087.4|4084.6|840
1603197900000|2020-10-20 12:45:00|4088.4|4085.6|4090.4|4087.6|4093.4|4090.6|4085.4|4082.6|1247
1603198200000|2020-10-20 12:50:00|4090.9|4088.1|4087.4|4084.6|4091.4|4088.6|4081.5|4078.7|1301
1603198500000|2020-10-20 12:55:00|4086.9|4084.1|4084.9|4082.1|4089.4|4086.6|4083.4|4080.6|1428
1603198800000|2020-10-20 13:00:00|4085.4|4082.6|4083.4|4080.6|4092.4|4089.6|4077.4|4074.6|3560
1603199100000|2020-10-20 13:05:00|4082.9|4080.1|4083.4|4080.6|4088.4|4085.6|4075.4|4072.6|3725
1603199400000|2020-10-20 13:10:00|4084.4|4081.6|4052|4049.2|4086.4|4083.6|4050.6|4047.8|9405
1603199700000|2020-10-20 13:15:00|4052.5|4049.7|4063.5|4060.7|4066.5|4063.7|4049.5|4046.7|9955
1603200000000|2020-10-20 13:20:00|4063|4060.2|4065.5|4062.7|4066.4|4063.6|4060.5|4057.7|2211
1603200300000|2020-10-20 13:25:00|4066.5|4063.7|4061|4058.2|4068.5|4065.7|4058.5|4055.7|2398
1603200600000|2020-10-20 13:30:00|4061.5|4058.7|4068.5|4065.7|4080.5|4077.7|4058.5|4055.7|4025
1603200900000|2020-10-20 13:35:00|4069.5|4066.7|4077.5|4074.7|4078.5|4075.7|4068.5|4065.7|2497
1603201200000|2020-10-20 13:40:00|4078.5|4075.7|4087.5|4084.7|4089.4|4086.6|4077.5|4074.7|7875
1603201500000|2020-10-20 13:45:00|4088|4085.2|4097.5|4094.7|4103.4|4100.6|4088|4085.2|4713
1603201800000|2020-10-20 13:50:00|4097.4|4094.6|4100.4|4097.6|4105.5|4102.7|4095.9|4093.1|3203
1603202100000|2020-10-20 13:55:00|4101.4|4098.6|4095.5|4092.7|4104.4|4101.6|4093.5|4090.1|2868
1603202400000|2020-10-20 14:00:00|4096.4|4093.6|4091|4088.2|4099.5|4096.7|4088.5|4085.7|2424
1603202700000|2020-10-20 14:05:00|4091.4|4088.6|4087.4|4084.6|4092.5|4089.7|4085.4|4082.6|3870
1603203000000|2020-10-20 14:10:00|4088.4|4085.6|4084.4|4081.6|4092.4|4089.6|4083.4|4080.6|2508
1603203300000|2020-10-20 14:15:00|4085.4|4082.6|4069.4|4066.6|4086.9|4084.1|4065.4|4062.6|4758
1603203600000|2020-10-20 14:20:00|4069.5|4066.7|4066.5|4063.7|4070.4|4067.6|4063.4|4060.6|2763
1603203900000|2020-10-20 14:25:00|4067.5|4064.7|4060.5|4057.7|4068.4|4065.6|4057.5|4054.7|2326
1603204200000|2020-10-20 14:30:00|4061.5|4058.7|4066.5|4063.7|4072.5|4069.7|4058|4055.2|2314
1603204500000|2020-10-20 14:35:00|4067|4064.2|4068.4|4065.6|4072.5|4069.7|4062.4|4059.6|1775
1603204800000|2020-10-20 14:40:00|4068.5|4065.7|4084.5|4081.7|4086.5|4083.7|4068.5|4065.7|3435
1603205100000|2020-10-20 14:45:00|4085.5|4082.7|4078.5|4075.7|4090.5|4087.7|4075.5|4072.7|3888
1603205400000|2020-10-20 14:50:00|4077.5|4074.7|4088.5|4085.7|4088.5|4085.7|4076.5|4073.7|1352
1603205700000|2020-10-20 14:55:00|4087.9|4085.1|4080.5|4077.7|4088.5|4085.7|4080.5|4077.7|1180
1603206000000|2020-10-20 15:00:00|4079.5|4076.7|4077.5|4074.7|4081.5|4078.7|4073.5|4070.7|3012
1603206300000|2020-10-20 15:05:00|4077|4074.2|4083.5|4080.7|4086.5|4083.7|4076.5|4073.7|1729
1603206600000|2020-10-20 15:10:00|4082.5|4079.7|4075|4072.2|4084.5|4081.7|4073.5|4070.7|867
1603206900000|2020-10-20 15:15:00|4074.5|4071.7|4088.5|4085.7|4089.5|4086.7|4074.5|4071.7|1375
1603207200000|2020-10-20 15:20:00|4089.5|4086.7|4095.5|4092.7|4097.5|4094.7|4083.5|4080.7|2860
1603207500000|2020-10-20 15:25:00|4096|4093.2|4082|4079.2|4103.5|4100.7|4078.5|4075.7|5332
1603207800000|2020-10-20 15:30:00|4082.4|4079.6|4087.5|4084.7|4092.4|4089.6|4082|4079.2|2238
1603208100000|2020-10-20 15:35:00|4087.9|4085.1|4098.5|4095.7|4100.4|4097.6|4087.4|4084.6|1866
1603208400000|2020-10-20 15:40:00|4098.4|4095.6|4102.5|4099.7|4104.5|4101.7|4097.5|4094.7|1542
1603208700000|2020-10-20 15:45:00|4103.4|4100.6|4105.4|4102.6|4111.4|4108.6|4102.4|4099.6|2478
1603209000000|2020-10-20 15:50:00|4105.5|4102.7|4103.4|4100.6|4107.5|4104.7|4101.4|4098.6|1268
1603209300000|2020-10-20 15:55:00|4103.5|4100.7|4105.5|4102.7|4109.4|4106.6|4103.4|4100.6|1538
1603209600000|2020-10-20 16:00:00|4106.4|4103.6|4105.4|4102.6|4111.5|4108.7|4103.4|4100.6|1719
1603209900000|2020-10-20 16:05:00|4106.4|4103.6|4109.5|4106.7|4110.5|4107.7|4105.4|4102.6|1727
1603210200000|2020-10-20 16:10:00|4110.5|4107.7|4110.5|4107.7|4113.5|4110.7|4107.5|4104.7|1219
1603210500000|2020-10-20 16:15:00|4111.5|4108.7|4117.5|4114.7|4121.5|4118.7|4111.5|4108.7|2294
1603210800000|2020-10-20 16:20:00|4118.5|4115.7|4121.5|4118.7|4123.5|4120.7|4116.5|4113.7|4003
1603211100000|2020-10-20 16:25:00|4122.4|4119.6|4121.4|4118.6|4124.4|4121.6|4120.4|4117.6|1539
1603211400000|2020-10-20 16:30:00|4121.5|4118.7|4131.4|4128.6|4132.4|4129.6|4121.5|4118.7|3466
1603211700000|2020-10-20 16:35:00|4132.4|4129.6|4126.4|4123.6|4133.4|4130.6|4125.5|4122.7|2258
1603212000000|2020-10-20 16:40:00|4126.5|4123.7|4137.4|4134.6|4137.4|4134.6|4126.4|4123.6|3193
1603212300000|2020-10-20 16:45:00|4137.5|4134.7|4134.4|4131.6|4142.4|4139.6|4134.4|4131.6|3340
1603212600000|2020-10-20 16:50:00|4134.9|4132.1|4133.4|4130.6|4136.4|4133.6|4130.4|4127.6|2608
1603212900000|2020-10-20 16:55:00|4134.4|4131.6|4139.4|4136.6|4139.4|4136.6|4134.4|4131.6|1724
1603213200000|2020-10-20 17:00:00|4138.5|4135.7|4145.4|4142.6|4147.4|4144.6|4137.4|4134.6|7309
1603213500000|2020-10-20 17:05:00|4144.9|4142.1|4133.4|4130.6|4147.4|4144.6|4131.5|4128.7|5401
1603213800000|2020-10-20 17:10:00|4134.4|4131.6|4140.4|4137.6|4144.4|4141.6|4134.4|4131.6|2164
1603214100000|2020-10-20 17:15:00|4140.5|4137.7|4140.4|4137.6|4144.4|4141.6|4137.4|4134.6|1163
1603214400000|2020-10-20 17:20:00|4140|4137.2|4138.4|4135.6|4143.4|4140.6|4138.4|4135.6|729
1603214700000|2020-10-20 17:25:00|4138.5|4135.7|4136.4|4133.6|4141.4|4138.6|4135.4|4132.6|1039
1603215000000|2020-10-20 17:30:00|4136.5|4133.7|4141.5|4138.7|4142.5|4139.7|4132.5|4129.7|3945
1603215300000|2020-10-20 17:35:00|4141.4|4138.6|4135.5|4132.7|4146.4|4143.6|4135.5|4132.7|2204
1603215600000|2020-10-20 17:40:00|4136.5|4133.7|4134.5|4131.7|4138.5|4135.7|4132.5|4129.7|1607
1603215900000|2020-10-20 17:45:00|4135.5|4132.7|4140.5|4137.7|4143.5|4140.7|4134.5|4131.7|1346
1603216200000|2020-10-20 17:50:00|4140|4137.2|4139.5|4136.7|4141.5|4138.7|4137.5|4134.7|1128
1603216500000|2020-10-20 17:55:00|4138.5|4135.7|4144.5|4141.7|4145.5|4142.7|4138.5|4135.7|3944
1603216800000|2020-10-20 18:00:00|4143.5|4140.7|4146.5|4143.7|4147.5|4144.7|4142.5|4139.7|2854
1603217100000|2020-10-20 18:05:00|4145.5|4142.7|4166.5|4163.7|4172.4|4169.6|4145.5|4142.7|10116
1603217400000|2020-10-20 18:10:00|4166.9|4164.1|4182.5|4179.7|4186.4|4183.6|4166.5|4163.7|7883
1603217700000|2020-10-20 18:15:00|4182.4|4179.6|4182.5|4179.7|4192.4|4189.6|4179.4|4176.6|6539
1603218000000|2020-10-20 18:20:00|4182.4|4179.6|4178.4|4175.6|4183.4|4180.6|4176.4|4173.6|4391
1603218300000|2020-10-20 18:25:00|4178.5|4175.7|4171.5|4168.7|4186.4|4183.6|4168.4|4165.6|9785
1603218600000|2020-10-20 18:30:00|4172.4|4169.6|4170.5|4167.7|4172.5|4169.7|4164.4|4161.6|2923
1603218900000|2020-10-20 18:35:00|4170.4|4167.6|4160.4|4157.6|4171.4|4168.6|4160.4|4157.6|1405
1603219200000|2020-10-20 18:40:00|4160.5|4157.7|4163.5|4160.7|4166.5|4163.7|4160.5|4157.7|1120
1603219500000|2020-10-20 18:45:00|4163.4|4160.6|4164.5|4161.7|4165.4|4162.6|4160.4|4157.6|779
1603219800000|2020-10-20 18:50:00|4164.4|4161.6|4166.4|4163.6|4168.9|4166.1|4164.4|4161.6|676
1603220100000|2020-10-20 18:55:00|4166.5|4163.7|4160.5|4157.7|4166.5|4163.7|4160.4|4157.6|677
1603220400000|2020-10-20 19:00:00|4161.4|4158.6|4164.5|4161.7|4165.5|4162.7|4160.5|4157.7|750
1603220700000|2020-10-20 19:05:00|4165.4|4162.6|4155.5|4152.7|4165.4|4162.6|4154.4|4151.6|1339
1603221000000|2020-10-20 19:10:00|4155.9|4153.1|4156.4|4153.6|4156.4|4153.6|4151.5|4148.7|842
1603221300000|2020-10-20 19:15:00|4155.5|4152.7|4158.5|4155.7|4160.5|4157.7|4153.4|4150.6|1090
1603221600000|2020-10-20 19:20:00|4158|4155.2|4162.5|4159.7|4162.5|4159.7|4156.5|4153.7|627
1603221900000|2020-10-20 19:25:00|4162|4159.2|4164.5|4161.7|4165.5|4162.7|4159.5|4156.7|472
1603222200000|2020-10-20 19:30:00|4165.4|4162.6|4163.5|4160.7|4167.5|4164.7|4160.5|4157.7|637
1603222500000|2020-10-20 19:35:00|4162.5|4159.7|4157.5|4154.7|4163.5|4160.7|4157.5|4154.7|784
1603222800000|2020-10-20 19:40:00|4158.5|4155.7|4158.5|4155.7|4161.5|4158.7|4156.5|4153.7|571
1603223100000|2020-10-20 19:45:00|4157.5|4154.7|4154.5|4151.7|4158.5|4155.7|4153.5|4150.7|481
1603223400000|2020-10-20 19:50:00|4153.5|4150.7|4153.5|4150.7|4155.5|4152.7|4152.5|4149.7|568
1603223700000|2020-10-20 19:55:00|4152.5|4149.7|4154.5|4151.7|4154.5|4151.7|4151.5|4148.7|632
1603224000000|2020-10-20 20:00:00|4153.5|4150.7|4153.5|4150.7|4154.5|4151.7|4152.5|4149.7|511
1603224300000|2020-10-20 20:05:00|4152.5|4149.7|4156.5|4153.7|4157.5|4154.7|4152|4149.2|514
1603224600000|2020-10-20 20:10:00|4157.5|4154.7|4158.5|4155.7|4158.5|4155.7|4155.5|4152.7|388
1603224900000|2020-10-20 20:15:00|4157.5|4154.7|4156.5|4153.7|4158.5|4155.7|4154.5|4151.7|372
1603225200000|2020-10-20 20:20:00|4157.5|4154.7|4159.5|4156.7|4159.5|4156.7|4155.5|4152.7|298
1603225500000|2020-10-20 20:25:00|4158.6|4155.8|4157.5|4154.7|4159.5|4156.7|4155.5|4152.7|554
1603225800000|2020-10-20 20:30:00|4158|4155.2|4140.5|4137.7|4162.6|4159.8|4133.1|4127.6|3748
1603226100000|2020-10-20 20:35:00|4140.1|4137.3|4127.1|4124.3|4142|4139.2|4126.6|4123.8|2984
1603226400000|2020-10-20 20:40:00|4126.6|4123.8|4120.6|4117.8|4130.6|4127.8|4118.7|4115.9|1762
1603226700000|2020-10-20 20:45:00|4121.1|4118.3|4118.6|4115.8|4131.6|4128.8|4117.6|4114.8|910
1603227000000|2020-10-20 20:50:00|4119.1|4116.3|4122.6|4119.8|4123.6|4120.8|4112.6|4109.8|750
1603227300000|2020-10-20 20:55:00|4121.7|4118.9|4126.1|4123.3|4128.7|4123.8|4120.6|4117.8|444
1603231200000|2020-10-20 22:00:00|4121.1|4118.3|4138.6|4135.8|4139.1|4136.3|4118.1|4115.3|670
1603231500000|2020-10-20 22:05:00|4137.7|4134.9|4135.6|4132.8|4138.1|4135.3|4132.6|4129.8|287
1603231800000|2020-10-20 22:10:00|4135.1|4132.3|4137.6|4134.8|4138.6|4135.8|4134.6|4131.8|103
1603232100000|2020-10-20 22:15:00|4137.1|4134.3|4133.1|4130.3|4137.1|4134.3|4132.6|4129.8|261
1603232400000|2020-10-20 22:20:00|4133.6|4130.8|4134.6|4131.8|4134.6|4131.8|4132.6|4129.8|96
1603232700000|2020-10-20 22:25:00|4134.1|4131.3|4133.1|4130.3|4134.6|4131.8|4132.6|4129.8|70
1603233000000|2020-10-20 22:30:00|4133.6|4130.8|4133.7|4130.9|4134.6|4131.8|4132.6|4129.8|90
1603233300000|2020-10-20 22:35:00|4134.1|4131.3|4136.7|4133.9|4136.7|4133.9|4134.1|4131.3|38
1603233600000|2020-10-20 22:40:00|4136.2|4133.4|4133.7|4130.9|4136.2|4133.4|4133.7|4130.9|51
1603233900000|2020-10-20 22:45:00|4133.2|4130.4|4133.7|4130.9|4134.7|4131.9|4132.6|4129.8|29
1603234200000|2020-10-20 22:50:00|4133.6|4130.8|4132.7|4129.9|4133.7|4130.9|4132.6|4129.8|68
1603234500000|2020-10-20 22:55:00|4132.6|4129.8|4139.1|4136.3|4140.6|4137.8|4130.6|4127.8|334
1603234800000|2020-10-20 23:00:00|4139.6|4136.8|4151.6|4148.8|4156.6|4153.8|4137.6|4134.8|1903
1603235100000|2020-10-20 23:05:00|4152.6|4149.8|4148.2|4145.4|4152.6|4149.8|4146.6|4143.8|201
1603235400000|2020-10-20 23:10:00|4148.6|4145.8|4146.1|4143.3|4148.6|4145.8|4145.6|4142.8|101
1603235700000|2020-10-20 23:15:00|4145.6|4142.8|4148.6|4145.8|4148.6|4145.8|4144.6|4141.8|85
1603236000000|2020-10-20 23:20:00|4148.1|4145.3|4148.6|4145.8|4152.6|4149.8|4147.6|4144.8|161
1603236300000|2020-10-20 23:25:00|4148.2|4145.4|4149.6|4146.8|4149.6|4146.8|4147.6|4144.8|53
1603236600000|2020-10-20 23:30:00|4149.2|4146.4|4146.6|4143.8|4149.2|4146.4|4145.7|4142.9|58
1603236900000|2020-10-20 23:35:00|4146.2|4143.4|4145.6|4142.8|4147.7|4144.9|4145.6|4142.8|60
1603237200000|2020-10-20 23:40:00|4144.7|4141.9|4145.6|4142.8|4145.7|4142.9|4144.7|4141.9|58
1603237500000|2020-10-20 23:45:00|4145.7|4142.9|4142.7|4139.9|4146.6|4143.8|4142.7|4139.9|142
1603237800000|2020-10-20 23:50:00|4143.6|4140.8|4143.7|4140.9|4144.7|4141.9|4142.7|4139.9|113
1603238100000|2020-10-20 23:55:00|4144.7|4141.9|4144.6|4141.8|4146.6|4143.8|4143.7|4140.9|109
1603238400000|2020-10-21 00:00:00|4144.2|4141.4|4135.7|4132.9|4147.6|4144.8|4133.7|4130.9|542
1603238700000|2020-10-21 00:05:00|4136.1|4133.3|4146.7|4143.9|4148.7|4145.9|4134.7|4131.9|313
1603239000000|2020-10-21 00:10:00|4145.7|4142.9|4146.7|4143.9|4150.6|4147.8|4145.7|4142.9|374
1603239300000|2020-10-21 00:15:00|4147.6|4144.8|4151.7|4148.9|4154.7|4151.9|4146.7|4143.9|330
1603239600000|2020-10-21 00:20:00|4152.6|4149.8|4148.7|4145.9|4152.7|4149.9|4147.7|4144.9|158
1603239900000|2020-10-21 00:25:00|4147.7|4144.9|4145.7|4142.9|4148.6|4145.8|4145.7|4142.9|133
1603240200000|2020-10-21 00:30:00|4146.1|4143.3|4148.7|4145.9|4148.7|4145.9|4145.7|4142.9|199
1603240500000|2020-10-21 00:35:00|4148.2|4145.4|4148.7|4145.9|4149.7|4146.9|4145.7|4142.9|189
1603240800000|2020-10-21 00:40:00|4147.7|4144.9|4152.1|4149.3|4152.1|4149.3|4147.7|4144.9|121
1603241100000|2020-10-21 00:45:00|4151.7|4148.9|4149.7|4146.9|4152.7|4149.9|4147.7|4144.9|134
1603241400000|2020-10-21 00:50:00|4150.6|4147.8|4156.6|4153.8|4156.6|4153.8|4150.1|4147.3|332
1603241700000|2020-10-21 00:55:00|4157.1|4154.3|4141.7|4138.9|4159.6|4156.8|4140.7|4137.9|592
1603242000000|2020-10-21 01:00:00|4142.6|4139.8|4146.7|4143.9|4152.2|4149.4|4141.7|4138.9|576
1603242300000|2020-10-21 01:05:00|4147.2|4144.4|4144.2|4141.4|4148.6|4145.8|4142.7|4139.9|273
1603242600000|2020-10-21 01:10:00|4143.7|4140.9|4145.7|4142.9|4147.7|4144.9|4143.7|4140.9|218
1603242900000|2020-10-21 01:15:00|4144.7|4141.9|4146.7|4143.9|4147.7|4144.9|4143.7|4140.9|222
1603243200000|2020-10-21 01:20:00|4147.7|4144.9|4147.7|4144.9|4149.2|4146.4|4146.7|4143.9|153
1603243500000|2020-10-21 01:25:00|4146.7|4143.9|4150.7|4147.9|4150.7|4147.9|4146.7|4143.9|146
1603243800000|2020-10-21 01:30:00|4151.6|4148.8|4146.2|4143.4|4151.7|4148.9|4143.7|4140.9|289
1603244100000|2020-10-21 01:35:00|4145.7|4142.9|4147.7|4144.9|4148.7|4145.9|4144.7|4141.9|101
1603244400000|2020-10-21 01:40:00|4148.7|4145.9|4146.7|4143.9|4148.7|4145.9|4146.7|4143.9|61
1603244700000|2020-10-21 01:45:00|4147.2|4144.4|4149.7|4146.9|4151.7|4148.9|4146.7|4143.9|221
1603245000000|2020-10-21 01:50:00|4150.2|4147.4|4144.7|4141.9|4151.7|4148.9|4143.7|4140.9|249
1603245300000|2020-10-21 01:55:00|4143.8|4141|4146.7|4143.9|4146.7|4143.9|4143.7|4140.9|124
1603245600000|2020-10-21 02:00:00|4147.7|4144.9|4150.7|4147.9|4150.7|4147.9|4147.7|4144.9|182
1603245900000|2020-10-21 02:05:00|4149.8|4147|4148.7|4145.9|4150.7|4147.9|4147.7|4144.9|262
1603246200000|2020-10-21 02:10:00|4147.8|4145|4144.7|4141.9|4148.7|4145.9|4144.7|4141.9|334
1603246500000|2020-10-21 02:15:00|4145.2|4142.4|4146.7|4143.9|4147.7|4144.9|4143.7|4140.9|529
1603246800000|2020-10-21 02:20:00|4147.6|4144.8|4147.7|4144.9|4147.7|4144.9|4146.7|4143.9|169
1603247100000|2020-10-21 02:25:00|4148.7|4145.9|4148.7|4145.9|4149.7|4146.9|4148.7|4145.9|136
1603247400000|2020-10-21 02:30:00|4147.8|4145|4149.7|4146.9|4149.7|4146.9|4147.7|4144.9|131
1603247700000|2020-10-21 02:35:00|4150.7|4147.9|4149.7|4146.9|4150.7|4147.9|4148.7|4145.9|136
1603248000000|2020-10-21 02:40:00|4149.2|4146.4|4147.7|4144.9|4150.7|4147.9|4147.7|4144.9|154
1603248300000|2020-10-21 02:45:00|4148.7|4145.9|4152.7|4149.9|4154.7|4151.9|4148.7|4145.9|344
1603248600000|2020-10-21 02:50:00|4152.8|4150|4154.8|4152|4155.8|4153|4152.7|4149.9|189
1603248900000|2020-10-21 02:55:00|4153.8|4151|4152.8|4150|4154.8|4152|4151.8|4149|158
1603249200000|2020-10-21 03:00:00|4152.3|4149.5|4157.8|4155|4159.7|4156.9|4151.8|4149|477
1603249500000|2020-10-21 03:05:00|4156.8|4154|4158.8|4156|4159.7|4156.9|4156.8|4154|346
1603249800000|2020-10-21 03:10:00|4158.7|4155.9|4158.8|4156|4159.7|4156.9|4157.3|4154.5|235
1603250100000|2020-10-21 03:15:00|4158.7|4155.9|4158.8|4156|4158.8|4156|4157.7|4154.9|233
1603250400000|2020-10-21 03:20:00|4159.7|4156.9|4152.8|4150|4161.8|4159|4148.8|4146|1305
1603250700000|2020-10-21 03:25:00|4152.7|4149.9|4153.8|4151|4154.8|4152|4152.7|4149.9|152
1603251000000|2020-10-21 03:30:00|4154.7|4151.9|4152.8|4150|4154.8|4152|4151.8|4149|115
1603251300000|2020-10-21 03:35:00|4152.7|4149.9|4149.8|4147|4152.8|4150|4149.7|4146.9|240
1603251600000|2020-10-21 03:40:00|4149.7|4146.9|4149.8|4147|4151.3|4148.5|4148.8|4146|136
1603251900000|2020-10-21 03:45:00|4149.3|4146.5|4151.8|4149|4151.8|4149|4146.8|4144|256
1603252200000|2020-10-21 03:50:00|4150.8|4148|4149.8|4147|4151.8|4149|4149.8|4147|99
1603252500000|2020-10-21 03:55:00|4149.3|4146.5|4148.8|4146|4149.8|4147|4148.8|4146|51
1603252800000|2020-10-21 04:00:00|4147.8|4145|4151.8|4149|4152.8|4150|4147.8|4145|241
1603253100000|2020-10-21 04:05:00|4150.8|4148|4150.8|4148|4151.8|4149|4150.8|4148|67
1603253400000|2020-10-21 04:10:00|4151.8|4149|4149.8|4147|4152.8|4150|4149.8|4147|75
1603253700000|2020-10-21 04:15:00|||||||||13
1603254000000|2020-10-21 04:20:00|4150.8|4148|4150.8|4148|4151.8|4149|4149.8|4147|61
1603254300000|2020-10-21 04:25:00|4151.3|4148.5|4152.8|4150|4152.8|4150|4151.3|4148.5|94
1603254600000|2020-10-21 04:30:00|4151.8|4149|4154.8|4152|4155.8|4153|4150.8|4148|138
1603254900000|2020-10-21 04:35:00|4155.8|4153|4155.8|4153|4155.8|4153|4154.8|4152|208
1603255200000|2020-10-21 04:40:00|4155.9|4153.1|4155.8|4153|4156.8|4154|4155.8|4153|49
1603255500000|2020-10-21 04:45:00|4156.7|4153.9|4154.8|4152|4156.8|4154|4153.8|4151|153
1603255800000|2020-10-21 04:50:00|4153.9|4151.1|4153.8|4151|4154.8|4152|4152.8|4150|97
1603256100000|2020-10-21 04:55:00|4153.9|4151.1|4153.8|4151|4155.8|4153|4153.8|4151|58
1603256400000|2020-10-21 05:00:00|4153.3|4150.5|4153.8|4151|4154.8|4152|4152.8|4150|133
1603256700000|2020-10-21 05:05:00|4153.9|4151.1|4151.8|4149|4155.9|4153.1|4151.8|4149|149
1603257000000|2020-10-21 05:10:00|4150.9|4148.1|4148.9|4146.1|4150.9|4148.1|4148.8|4146|875
1603257300000|2020-10-21 05:15:00|4149.8|4147|4147.8|4145|4149.8|4147|4147.4|4144.6|148
1603257600000|2020-10-21 05:20:00|4147.9|4145.1|4146.8|4144|4147.9|4145.1|4144.8|4142|278
1603257900000|2020-10-21 05:25:00|4145.9|4143.1|4143.8|4141|4146.8|4144|4140.9|4138.1|332
1603258200000|2020-10-21 05:30:00|4143.9|4141.1|4142.8|4140|4144.8|4142|4141.8|4139|287
1603258500000|2020-10-21 05:35:00|4141.9|4139.1|4142.9|4140.1|4142.9|4140.1|4140.4|4137.6|211
1603258800000|2020-10-21 05:40:00|4143.8|4141|4143.9|4141.1|4143.9|4141.1|4141.9|4139.1|177
1603259100000|2020-10-21 05:45:00|4142.9|4140.1|4139.9|4137.1|4142.9|4140.1|4138.9|4136.1|361
1603259400000|2020-10-21 05:50:00|4138.9|4136.1|4142.9|4140.1|4142.9|4140.1|4138.9|4136.1|172
1603259700000|2020-10-21 05:55:00|4143.4|4140.6|4141.9|4139.1|4144.9|4142.1|4140.9|4138.1|172
1603260000000|2020-10-21 06:00:00|4141|4138.2|4138.9|4136.1|4141|4138.2|4136.4|4133.6|409
1603260300000|2020-10-21 06:05:00|4139.9|4137.1|4140.9|4138.1|4141.9|4139.1|4137.9|4135.1|192
1603260600000|2020-10-21 06:10:00|4140|4137.2|4148.9|4146.1|4148.9|4146.1|4138.9|4136.1|418
1603260900000|2020-10-21 06:15:00|4147.9|4145.1|4145.9|4143.1|4148.9|4146.1|4145.9|4143.1|246
1603261200000|2020-10-21 06:20:00|4146.4|4143.6|4143.9|4141.1|4147.9|4145.1|4142.4|4139.6|270
1603261500000|2020-10-21 06:25:00|4143.8|4141|4141.9|4139.1|4145.8|4143|4141.9|4139.1|179
1603261800000|2020-10-21 06:30:00|4140.9|4138.1|4141.9|4139.1|4141.9|4139.1|4137.9|4135.1|283
1603262100000|2020-10-21 06:35:00|4142.4|4139.6|4144.9|4142.1|4145.9|4143.1|4140.9|4138.1|386
1603262400000|2020-10-21 06:40:00|4144.4|4141.6|4146.9|4144.1|4147.9|4145.1|4142.9|4140.1|383
1603262700000|2020-10-21 06:45:00|4145.9|4143.1|4144.9|4142.1|4146.9|4144.1|4144.9|4142.1|135
1603263000000|2020-10-21 06:50:00|4145.9|4143.1|4142.9|4140.1|4145.9|4143.1|4141.9|4139.1|137
1603263300000|2020-10-21 06:55:00|4143.4|4140.6|4139.9|4137.1|4144.9|4142.1|4138.9|4136.1|427
1603263600000|2020-10-21 07:00:00|4139|4136.2|4132.4|4129.6|4139|4136.2|4129.9|4127.1|1527
1603263900000|2020-10-21 07:05:00|4131.9|4129.1|4136.9|4134.1|4137.9|4135.1|4129.9|4127.1|748
1603264200000|2020-10-21 07:10:00|4136|4133.2|4136.9|4134.1|4136.9|4134.1|4129.9|4127.1|511
1603264500000|2020-10-21 07:15:00|4136|4133.2|4132.9|4130.1|4136.4|4133.6|4126.9|4124.1|718
1603264800000|2020-10-21 07:20:00|4133.9|4131.1|4131.4|4128.6|4135.8|4133|4128.9|4126.1|440
1603265100000|2020-10-21 07:25:00|4131.9|4129.1|4133|4130.2|4136|4133.2|4126.9|4124.1|614
1603265400000|2020-10-21 07:30:00|4132.9|4130.1|4129|4126.2|4132.9|4130.1|4123|4120.2|2038
1603265700000|2020-10-21 07:35:00|4128|4125.2|4131|4128.2|4132|4129.2|4127|4124.2|306
1603266000000|2020-10-21 07:40:00|4130.5|4127.7|4124|4121.2|4130.5|4127.7|4122|4119.2|1020
1603266300000|2020-10-21 07:45:00|4123.5|4120.7|4119|4116.2|4124|4121.2|4115|4112.2|1521
1603266600000|2020-10-21 07:50:00|4118|4115.2|4121.5|4118.7|4123|4120.2|4114|4111.2|1077
1603266900000|2020-10-21 07:55:00|4122|4119.2|4124|4121.2|4127|4124.2|4119|4116.2|711
1603267200000|2020-10-21 08:00:00|4123.5|4120.7|4117|4114.2|4125|4122.2|4117|4114.2|758
1603267500000|2020-10-21 08:05:00|4116|4113.2|4113|4110.2|4116.5|4113.7|4110|4107.2|1466
1603267800000|2020-10-21 08:10:00|4112.1|4109.3|4119.5|4116.7|4121|4118.2|4110|4107.2|1012
1603268100000|2020-10-21 08:15:00|4120|4117.2|4116|4113.2|4121.1|4118.3|4114.1|4111.3|531
1603268400000|2020-10-21 08:20:00|4116.5|4113.7|4110|4107.2|4119|4116.2|4104.1|4101.3|1300
1603268700000|2020-10-21 08:25:00|4110.1|4107.3|4117|4114.2|4118.1|4115.3|4105.1|4102.3|1593
1603269000000|2020-10-21 08:30:00|4116.1|4113.3|4116|4113.2|4117|4114.2|4113.1|4110.3|1190
1603269300000|2020-10-21 08:35:00|4117|4114.2|4118.1|4115.3|4119.1|4116.3|4111|4108.2|763
1603269600000|2020-10-21 08:40:00|4118|4115.2|4113|4110.2|4118|4115.2|4111.1|4108.3|565
1603269900000|2020-10-21 08:45:00|4112|4109.2|4114.1|4111.3|4115.1|4112.3|4109.1|4106.3|633
1603270200000|2020-10-21 08:50:00|4114.5|4111.7|4109|4106.2|4114.5|4111.7|4107|4104.2|639
1603270500000|2020-10-21 08:55:00|4108.6|4105.8|4091.6|4088.8|4108.6|4105.8|4090.1|4087.3|2571
1603270800000|2020-10-21 09:00:00|4091.1|4088.3|4094.1|4091.3|4097.1|4094.3|4089|4086.2|1530
1603271100000|2020-10-21 09:05:00|4094|4091.2|4099.1|4096.3|4099.1|4096.3|4091.1|4088.3|951
1603271400000|2020-10-21 09:10:00|4098.1|4095.3|4100.1|4097.3|4101.1|4098.3|4096.1|4093.3|1002
1603271700000|2020-10-21 09:15:00|4099.1|4096.3|4111.1|4108.3|4111.1|4108.3|4098.1|4095.3|1201
1603272000000|2020-10-21 09:20:00|4111.6|4108.8|4111.1|4108.3|4115.1|4112.3|4108.1|4105.3|673
1603272300000|2020-10-21 09:25:00|4111.6|4108.8|4110.6|4107.8|4113|4110.2|4109|4106.2|580
1603272600000|2020-10-21 09:30:00|4111.1|4108.3|4112.1|4109.3|4116|4113.2|4110.1|4107.3|659
1603272900000|2020-10-21 09:35:00|4112.6|4109.8|4120.6|4117.8|4122.1|4119.3|4112.1|4109.3|751
1603273200000|2020-10-21 09:40:00|4120.1|4117.3|4121.1|4118.3|4122.1|4119.3|4118.1|4115.3|711
1603273500000|2020-10-21 09:45:00|4120.6|4117.8|4115.1|4112.3|4120.6|4117.8|4113.1|4110.3|382
1603273800000|2020-10-21 09:50:00|4116|4113.2|4113.1|4110.3|4117.1|4114.3|4112.1|4109.3|391
1603274100000|2020-10-21 09:55:00|4113|4110.2|4118.1|4115.3|4118.1|4115.3|4111.1|4108.3|409
1603274400000|2020-10-21 10:00:00|4117.6|4114.8|4119.1|4116.3|4122|4119.2|4117.1|4114.3|440
1603274700000|2020-10-21 10:05:00|4118.1|4115.3|4115.1|4112.3|4119.1|4116.3|4112|4109.2|427
1603275000000|2020-10-21 10:10:00|4115|4112.2|4111.1|4108.3|4117.1|4114.3|4110.1|4107.3|272
1603275300000|2020-10-21 10:15:00|4110.2|4107.4|4112.1|4109.3|4118.1|4115.3|4110.1|4107.3|322
1603275600000|2020-10-21 10:20:00|4112.6|4109.8|4115.6|4112.8|4118.1|4115.3|4112.1|4109.3|255
1603275900000|2020-10-21 10:25:00|4116.1|4113.3|4119.1|4116.3|4121.1|4118.3|4115.1|4112.3|303
1603276200000|2020-10-21 10:30:00|4118.1|4115.3|4110.1|4107.3|4120.1|4117.3|4110.1|4107.3|546
1603276500000|2020-10-21 10:35:00|4110.6|4107.8|4116.1|4113.3|4117.1|4114.3|4110.6|4107.8|264
1603276800000|2020-10-21 10:40:00|4116.6|4113.8|4105.1|4102.3|4117.1|4114.3|4105.1|4102.3|830
1603277100000|2020-10-21 10:45:00|4105.2|4102.4|4112.1|4109.3|4113.2|4110.4|4104.2|4101.4|421
1603277400000|2020-10-21 10:50:00|4112.2|4109.4|4110.2|4107.4|4113.1|4110.3|4108.2|4105.4|251
1603277700000|2020-10-21 10:55:00|4109.2|4106.4|4106.2|4103.4|4111.2|4108.4|4102.2|4099.4|455
1603278000000|2020-10-21 11:00:00|4106.6|4103.8|4103.2|4100.4|4107.1|4104.3|4099.1|4096.3|703
1603278300000|2020-10-21 11:05:00|4104.1|4101.3|4101.1|4098.3|4104.2|4101.4|4098.7|4095.9|570
1603278600000|2020-10-21 11:10:00|4101.2|4098.4|4099.1|4096.3|4102.2|4099.4|4098.1|4095.3|405
1603278900000|2020-10-21 11:15:00|4099.2|4096.4|4102.2|4099.4|4103.1|4100.3|4099.1|4096.3|373
1603279200000|2020-10-21 11:20:00|4101.2|4098.4|4108.2|4105.4|4108.2|4105.4|4100.2|4097.4|555
1603279500000|2020-10-21 11:25:00|4107.2|4104.4|4104.6|4101.8|4109.2|4106.4|4102.1|4099.3|677
1603279800000|2020-10-21 11:30:00|4104.2|4101.4|4101.1|4098.3|4105.1|4102.3|4100.1|4097.3|583
1603280100000|2020-10-21 11:35:00|4101.2|4098.4|4103.2|4100.4|4106.2|4103.4|4101.2|4098.4|403
1603280400000|2020-10-21 11:40:00|4103.1|4100.3|4098.2|4095.4|4103.1|4100.3|4098.2|4095.4|614
1603280700000|2020-10-21 11:45:00|4098.1|4095.3|4102.2|4099.4|4104.2|4101.4|4097.2|4094.4|341
1603281000000|2020-10-21 11:50:00|4102.7|4099.9|4103.1|4100.3|4104.7|4101.9|4100.2|4097.4|222
1603281300000|2020-10-21 11:55:00|4102.2|4099.4|4099.2|4096.4|4104.2|4101.4|4096.1|4093.3|485
1603281600000|2020-10-21 12:00:00|4099.1|4096.3|4096.7|4093.9|4099.1|4096.3|4092.2|4089.4|1170
1603281900000|2020-10-21 12:05:00|4096.2|4093.4|4102.2|4099.4|4102.2|4099.4|4094.2|4091.4|872
1603282200000|2020-10-21 12:10:00|4102.7|4099.9|4100.2|4097.4|4103.2|4100.4|4099.2|4096.4|521
1603282500000|2020-10-21 12:15:00|4101.1|4098.3|4111.2|4108.4|4111.2|4108.4|4101.1|4098.3|1166
1603282800000|2020-10-21 12:20:00|4112.1|4109.3|4115.1|4112.3|4117.1|4114.3|4111.2|4108.4|1291
1603283100000|2020-10-21 12:25:00|4114.2|4111.4|4116.2|4113.4|4118.2|4115.4|4112.2|4109.4|639
1603283400000|2020-10-21 12:30:00|4116.1|4113.3|4120.1|4117.3|4122.1|4119.3|4113.2|4110.4|3853
1603283700000|2020-10-21 12:35:00|4120.6|4117.8|4118.1|4115.3|4121.1|4118.3|4113.1|4110.3|774
1603284000000|2020-10-21 12:40:00|4117.1|4114.3|4120.1|4117.3|4121.1|4118.3|4116.6|4113.8|1057
1603284300000|2020-10-21 12:45:00|4119.1|4116.3|4122.1|4119.3|4124.1|4121.3|4118.1|4115.3|975
1603284600000|2020-10-21 12:50:00|4123.1|4120.3|4125.1|4122.3|4127|4124.2|4117.1|4114.3|1298
1603284900000|2020-10-21 12:55:00|4125.6|4122.8|4116.1|4113.3|4126.1|4123.3|4116.1|4113.3|927
1603285200000|2020-10-21 13:00:00|4115.2|4112.4|4106.2|4103.4|4115.2|4112.4|4092.3|4089.5|8509
1603285500000|2020-10-21 13:05:00|4105.3|4102.5|4096.3|4093.5|4107.2|4104.4|4096.2|4093.4|2148
1603285800000|2020-10-21 13:10:00|4096.8|4094|4093.2|4090.4|4099.3|4096.5|4087.3|4084.5|2630
1603286100000|2020-10-21 13:15:00|4092.2|4089.4|4093.3|4090.5|4100.3|4097.5|4090.3|4087.5|1618
1603286400000|2020-10-21 13:20:00|4093.8|4091|4092.3|4089.5|4098.8|4096|4089.2|4086.4|1399
1603286700000|2020-10-21 13:25:00|4091.3|4088.5|4088.3|4085.5|4092.3|4089.5|4084.3|4081.5|2039
1603287000000|2020-10-21 13:30:00|4087.8|4085|4096.3|4093.5|4098.3|4095.5|4086.3|4083.5|2552
1603287300000|2020-10-21 13:35:00|4096.8|4094|4100.3|4097.5|4102.3|4099.5|4093.3|4090.5|1987
1603287600000|2020-10-21 13:40:00|4101.3|4098.5|4098.3|4095.5|4104.3|4101.5|4094.8|4092|1924
1603287900000|2020-10-21 13:45:00|4097.3|4094.5|4092.3|4089.5|4101.3|4098.5|4091.3|4088.5|1699
1603288200000|2020-10-21 13:50:00|4092.4|4089.6|4102.3|4099.5|4105.3|4102.5|4092.3|4089.5|3687
1603288500000|2020-10-21 13:55:00|4102.2|4099.4|4103.3|4100.5|4110.3|4107.5|4100.3|4097.5|2356
1603288800000|2020-10-21 14:00:00|4103.7|4100.9|4103.3|4100.5|4106.3|4103.5|4099.2|4096.4|1222
1603289100000|2020-10-21 14:05:00|4104.2|4101.4|4104.2|4101.4|4111.2|4108.4|4101.3|4098.5|1995
1603289400000|2020-10-21 14:10:00|4104.3|4101.5|4109.2|4106.4|4111.3|4108.5|4103.3|4100.5|1227
1603289700000|2020-10-21 14:15:00|4109.3|4106.5|4101.2|4098.4|4111.3|4108.5|4100.3|4097.5|2019
1603290000000|2020-10-21 14:20:00|4100.7|4097.9|4103.8|4101|4109.3|4106.5|4100.7|4097.9|3999
1603290300000|2020-10-21 14:25:00|4104.3|4101.5|4105.8|4103|4106.3|4103.5|4101.3|4098.5|3085
1603290600000|2020-10-21 14:30:00|4105.3|4102.5|4092.8|4090|4111.3|4108.5|4090.4|4087.6|8137
1603290900000|2020-10-21 14:35:00|4093.3|4090.5|4095.4|4092.6|4105.4|4102.6|4090.4|4087.6|4434
1603291200000|2020-10-21 14:40:00|4096.3|4093.5|4087.3|4084.5|4101.4|4098.6|4085.4|4082.6|3294
1603291500000|2020-10-21 14:45:00|4087.4|4084.6|4069.8|4067|4090.3|4087.5|4068.8|4066|6037
1603291800000|2020-10-21 14:50:00|4070.3|4067.5|4043.4|4040.6|4072.3|4069.5|4035.4|4032.6|14295
1603292100000|2020-10-21 14:55:00|4042.9|4040.1|4049.4|4046.6|4049.4|4046.6|4024.4|4021.6|10720
1603292400000|2020-10-21 15:00:00|4049.3|4046.5|4030.4|4027.6|4049.3|4046.5|4024.4|4021.6|8614
1603292700000|2020-10-21 15:05:00|4031.3|4028.5|4036.9|4034.1|4038.4|4035.6|4022.4|4019.6|8914
1603293000000|2020-10-21 15:10:00|4037.3|4034.5|4016.4|4013.6|4037.4|4034.6|4016.4|4013.6|4738
1603293300000|2020-10-21 15:15:00|4016.3|4013.5|4024.4|4021.6|4024.4|4021.6|4014.3|4011.5|3909
1603293600000|2020-10-21 15:20:00|4023.4|4020.6|4021.4|4018.6|4024.4|4021.6|4011.4|4008.6|4182
1603293900000|2020-10-21 15:25:00|4022.3|4019.5|4020.4|4017.6|4029.4|4026.6|4013.3|4010.5|5135
1603294200000|2020-10-21 15:30:00|4021.3|4018.5|4036.3|4033.5|4040.2|4037.4|4017.3|4014.5|6821
1603294500000|2020-10-21 15:35:00|4035.4|4032.6|4041.3|4038.5|4042.3|4039.5|4034.3|4031.5|3393
1603294800000|2020-10-21 15:40:00|4042.2|4039.4|4043.3|4040.5|4045.3|4042.5|4035.3|4032.5|2704
1603295100000|2020-10-21 15:45:00|4042.8|4040|4044.3|4041.5|4048.3|4045.5|4041.3|4038.5|2093
1603295400000|2020-10-21 15:50:00|4045.3|4042.5|4031.3|4028.5|4046.3|4043.5|4030.3|4027.5|3109
1603295700000|2020-10-21 15:55:00|4030.3|4027.5|4029.3|4026.5|4031.3|4028.5|4026.3|4023.5|2147
1603296000000|2020-10-21 16:00:00|4028.8|4026|4031.3|4028.5|4036.3|4033.5|4027.3|4024.5|1815
1603296300000|2020-10-21 16:05:00|4030.4|4027.6|4027.4|4024.6|4035.3|4032.5|4025.4|4022.6|2193
1603296600000|2020-10-21 16:10:00|4027.8|4025|4032.3|4029.5|4034.3|4031.5|4023.3|4020.5|1915
1603296900000|2020-10-21 16:15:00|4031.3|4028.5|4026.3|4023.5|4035.3|4032.5|4026.3|4023.5|1621
1603297200000|2020-10-21 16:20:00|4027.2|4024.4|4039.4|4036.6|4047.3|4044.5|4026.3|4023.5|3632
1603297500000|2020-10-21 16:25:00|4039.3|4036.5|4029.3|4026.5|4040.4|4037.6|4027.3|4024.5|2569
1603297800000|2020-10-21 16:30:00|4028.4|4025.6|4015.4|4012.6|4029.4|4026.6|4015.4|4012.6|5260
1603298100000|2020-10-21 16:35:00|4014.5|4011.7|4013.5|4010.7|4018.4|4015.6|4009.4|4004.8|3770
1603298400000|2020-10-21 16:40:00|4014.4|4011.6|4002.4|3999.6|4014.4|4011.6|4002.4|3999.6|4090
1603298700000|2020-10-21 16:45:00|4002.5|3999.7|4001.5|3998.7|4010.4|4007.6|3999.5|3996.7|3151
1603299000000|2020-10-21 16:50:00|4001.4|3998.6|3998.4|3995.6|4007.4|4004.6|3997.4|3994.6|2757
1603299300000|2020-10-21 16:55:00|3997.5|3994.7|3986.5|3983.7|3999.4|3996.6|3984.6|3981.8|7789
1603299600000|2020-10-21 17:00:00|3986.6|3983.8|4003.5|4000.7|4003.5|4000.7|3982.5|3979.7|4677
1603299900000|2020-10-21 17:05:00|4004.5|4001.7|4002|3999.2|4004.6|4001.8|3993.5|3990.7|1767
1603300200000|2020-10-21 17:10:00|4001.5|3998.7|3998.5|3995.7|4007.4|4004.6|3996.5|3993.7|4737
1603300500000|2020-10-21 17:15:00|3998.4|3995.6|3999.4|3996.6|4002.5|3999.7|3997.5|3994.7|1134
1603300800000|2020-10-21 17:20:00|3999.5|3996.7|3997.4|3994.6|4000.4|3997.6|3992.4|3989.6|1930
1603301100000|2020-10-21 17:25:00|3997.5|3994.7|3994.9|3992.1|3998.4|3995.6|3993.5|3990.7|1221
1603301400000|2020-10-21 17:30:00|3995.4|3992.6|3994.5|3991.7|3997.5|3994.7|3991.5|3988.7|1182
1603301700000|2020-10-21 17:35:00|3995|3992.2|3994.4|3991.6|3999.4|3996.6|3993.5|3990.7|1192
1603302000000|2020-10-21 17:40:00|3994.5|3991.7|4007.5|4004.7|4007.5|4004.7|3991.5|3988.7|1802
1603302300000|2020-10-21 17:45:00|4006.5|4003.7|4012.5|4009.7|4015.5|4012.7|4002.5|3999.7|2435
1603302600000|2020-10-21 17:50:00|4012.4|4009.6|4005.4|4002.6|4014.5|4011.7|4005|4002.2|2624
1603302900000|2020-10-21 17:55:00|4006.4|4003.6|4010.4|4007.6|4012.5|4009.7|4004.4|4001.6|1602
1603303200000|2020-10-21 18:00:00|4010|4007.2|4013.5|4010.7|4018.4|4015.6|4008.4|4005.6|2175
1603303500000|2020-10-21 18:05:00|4013.4|4010.6|4020.4|4017.6|4021.4|4018.6|4012.5|4009.7|2058
1603303800000|2020-10-21 18:10:00|4019.5|4016.7|4010.4|4007.6|4020.5|4017.7|4009|4006.2|2479
1603304100000|2020-10-21 18:15:00|4009.5|4006.7|4007.4|4004.6|4011.4|4008.6|4000.4|3997.6|3128
1603304400000|2020-10-21 18:20:00|4007|4004.2|4001.5|3998.7|4008.5|4005.7|3999.4|3996.6|2510
1603304700000|2020-10-21 18:25:00|4001.9|3999.1|4006.4|4003.6|4014.5|4011.7|3997.4|3994.6|9168
1603305000000|2020-10-21 18:30:00|4006.9|4004.1|4015.4|4012.6|4019.4|4016.6|4006.4|4003.6|2699
1603305300000|2020-10-21 18:35:00|4014.9|4012.1|4011.4|4008.6|4016.4|4013.6|4010.4|4007.6|663
1603305600000|2020-10-21 18:40:00|4011.5|4008.7|4012.5|4009.7|4013.5|4010.7|4010.4|4007.6|622
1603305900000|2020-10-21 18:45:00|4013.4|4010.6|4012.4|4009.6|4014.4|4011.6|4011.4|4008.6|465
1603306200000|2020-10-21 18:50:00|4012.5|4009.7|4015.4|4012.6|4015.5|4012.7|4012.4|4009.6|446
1603306500000|2020-10-21 18:55:00|4015.5|4012.7|4018.4|4015.6|4018.4|4015.6|4015.4|4012.6|462
1603306800000|2020-10-21 19:00:00|4018.5|4015.7|4017.4|4014.6|4019.5|4016.7|4015.5|4012.7|1053
1603307100000|2020-10-21 19:05:00|4017.5|4014.7|4011.5|4008.7|4018.5|4015.7|4008.6|4005.8|3218
1603307400000|2020-10-21 19:10:00|4011.1|4008.3|4009.5|4006.7|4014.6|4011.8|4008.5|4005.7|604
1603307700000|2020-10-21 19:15:00|4009.6|4006.8|4006.6|4003.8|4009.6|4006.8|4005.5|4002.7|327
1603308000000|2020-10-21 19:20:00|4007.5|4004.7|4012.6|4009.8|4014.5|4011.7|4007.5|4004.7|383
1603308300000|2020-10-21 19:25:00|4012.5|4009.7|4010.5|4007.7|4012.6|4009.8|4008|4005.2|288
1603308600000|2020-10-21 19:30:00|4009.6|4006.8|4006|4003.2|4011.6|4008.8|4005.5|4002.7|853
1603308900000|2020-10-21 19:35:00|4005.6|4002.8|4009.5|4006.7|4011.6|4008.8|4005.6|4002.8|617
1603309200000|2020-10-21 19:40:00|4009|4006.2|4004.5|4001.7|4010|4007.2|4004.5|4001.7|486
1603309500000|2020-10-21 19:45:00|4003.6|4000.8|4003.5|4000.7|4005.5|4002.7|4002.5|3999.7|534
1603309800000|2020-10-21 19:50:00|4003|4000.2|4008.6|4005.8|4009.6|4006.8|4003|4000.2|292
1603310100000|2020-10-21 19:55:00|4009.5|4006.7|4007.5|4004.7|4011.5|4008.7|4007|4004.2|681
1603310400000|2020-10-21 20:00:00|4008.4|4005.6|4004.6|4001.8|4009.6|4006.8|4004.6|4001.8|335
1603310700000|2020-10-21 20:05:00|4005|4002.2|4006.6|4003.8|4009.5|4006.7|4003.5|4000.7|665
1603311000000|2020-10-21 20:10:00|4007.5|4004.7|4003.6|4000.8|4007.6|4004.8|4002.5|3999.7|419
1603311300000|2020-10-21 20:15:00|4002.6|3999.8|4000.6|3997.8|4002.6|3999.8|4000.5|3997.7|453
1603311600000|2020-10-21 20:20:00|3999.6|3996.8|4000.6|3997.8|4001.6|3998.8|3999.6|3996.8|180
1603311900000|2020-10-21 20:25:00|4000.5|3997.7|4001.6|3998.8|4002.6|3999.8|4000.5|3997.7|96
1603312200000|2020-10-21 20:30:00|4001.5|3998.7|4003.6|4000.8|4003.6|4000.8|4000.5|3997.7|450
1603312500000|2020-10-21 20:35:00|4002.6|3999.8|4003.6|4000.8|4003.6|4000.8|4002.6|3999.8|135
1603312800000|2020-10-21 20:40:00|4002.7|3999.9|4003.5|4000.7|4003.6|4000.8|4002.5|3999.7|310
1603313100000|2020-10-21 20:45:00|4003.1|4000.3|3999.6|3996.8|4003.6|4000.8|3996.6|3993.8|760
1603313400000|2020-10-21 20:50:00|3998.7|3995.9|4002.5|3999.7|4002.6|3999.8|3998.6|3995.8|360
1603313700000|2020-10-21 20:55:00|4002.6|3999.8|4003.6|4000.8|4005.6|4002.8|4001.6|3998.8|677
1603317600000|2020-10-21 22:00:00|4007.1|4004.3|4005.6|4002.8|4009.6|4006.8|4001.6|3998.8|441
1603317900000|2020-10-21 22:05:00|4006.1|4003.3|4002.6|3999.8|4006.1|4003.3|4002.6|3999.8|47
1603318200000|2020-10-21 22:10:00|4003.6|4000.8|4005.6|4002.8|4007.6|4004.8|4002.7|3999.9|114
1603318500000|2020-10-21 22:15:00|4005.7|4002.9|4009.6|4006.8|4011.6|4008.8|4005.2|4002.4|206
1603318800000|2020-10-21 22:20:00|4009.2|4006.4|4007.7|4004.9|4009.6|4006.8|4006.6|4003.8|75
1603319100000|2020-10-21 22:25:00|4008.6|4005.8|4010.7|4007.9|4011.6|4008.8|4007.6|4004.8|99
1603319400000|2020-10-21 22:30:00|4011.2|4008.4|4008.6|4005.8|4011.6|4008.8|4008.2|4005.4|63
1603319700000|2020-10-21 22:35:00|4007.7|4004.9|4005.7|4002.9|4008.6|4005.8|4005.6|4002.8|107
1603320000000|2020-10-21 22:40:00|4005.6|4002.8|4005.7|4002.9|4005.7|4002.9|4004.6|4001.8|63
1603320300000|2020-10-21 22:45:00|4005.6|4002.8|4001.7|3998.9|4006.7|4003.9|4000.7|3997.9|195
1603320600000|2020-10-21 22:50:00|4001.2|3998.4|3998.7|3995.9|4001.2|3998.4|3998.7|3995.9|144
1603320900000|2020-10-21 22:55:00|3997.7|3994.9|3999.7|3996.9|4000.7|3997.9|3997.7|3994.9|103
1603321200000|2020-10-21 23:00:00|4000.7|3997.9|3993.2|3990.4|4000.7|3997.9|3992.7|3989.9|268
1603321500000|2020-10-21 23:05:00|3993.7|3990.9|3994.7|3991.9|3995.7|3992.9|3993.7|3990.9|118
1603321800000|2020-10-21 23:10:00|3993.8|3991|3994.7|3991.9|3995.7|3992.9|3993.7|3990.9|98
1603322100000|2020-10-21 23:15:00|3995.6|3992.8|3994.7|3991.9|3995.7|3992.9|3993.7|3990.9|59
1603322400000|2020-10-21 23:20:00|3995.1|3992.3|3995.7|3992.9|3996.7|3993.9|3991.7|3988.9|146
1603322700000|2020-10-21 23:25:00|3996.6|3993.8|3996.7|3993.9|3997.7|3994.9|3996.2|3993.4|52
1603323000000|2020-10-21 23:30:00|3997.6|3994.8|3993.7|3990.9|3997.7|3994.9|3993.7|3990.9|127
1603323300000|2020-10-21 23:35:00|3992.7|3989.9|3987.7|3984.9|3995.7|3992.9|3980.6|3977.8|882
1603323600000|2020-10-21 23:40:00|3988.6|3985.8|3991.7|3988.9|3993.7|3990.9|3987.7|3984.9|289
1603323900000|2020-10-21 23:45:00|3991.2|3988.4|3995.7|3992.9|3997.2|3994.4|3986.7|3983.9|601
1603324200000|2020-10-21 23:50:00|3994.7|3991.9|3994.7|3991.9|3997.7|3994.9|3992.2|3989.4|178
1603324500000|2020-10-21 23:55:00|3994.2|3991.4|3993.7|3990.9|3994.7|3991.9|3992.2|3989.4|248
1603324800000|2020-10-22 00:00:00|3993.3|3990.5|3996.7|3993.9|4001.7|3998.9|3989.7|3986.9|980
1603325100000|2020-10-22 00:05:00|3995.8|3993|3996.7|3993.9|4000.7|3997.9|3994.7|3991.9|479
1603325400000|2020-10-22 00:10:00|3995.8|3993|3987.9|3985.1|3997.7|3994.9|3985.8|3983|1696
1603325700000|2020-10-22 00:15:00|3988.8|3986|3989.8|3987|3993.8|3991|3986.4|3983.6|425
1603326000000|2020-10-22 00:20:00|3990.3|3987.5|3989.8|3987|3990.9|3988.1|3987.8|3985|318
1603326300000|2020-10-22 00:25:00|3990.3|3987.5|3985.8|3983|3990.8|3988|3984.9|3982.1|261
1603326600000|2020-10-22 00:30:00|3984.9|3982.1|3983.8|3981|3985.8|3983|3981.8|3979|743
1603326900000|2020-10-22 00:35:00|3982.9|3980.1|3981.9|3979.1|3984.8|3982|3981.8|3979|209
1603327200000|2020-10-22 00:40:00|3981.8|3979|3982.8|3980|3983.8|3981|3980.9|3978.1|259
1603327500000|2020-10-22 00:45:00|3982.9|3980.1|3987.8|3985|3989.9|3987.1|3981.9|3979.1|483
1603327800000|2020-10-22 00:50:00|3988.3|3985.5|3986.8|3984|3989.8|3987|3986.4|3983.6|262
1603328100000|2020-10-22 00:55:00|3986.4|3983.6|3986.8|3984|3988.8|3986|3985.8|3983|226
1603328400000|2020-10-22 01:00:00|3985.9|3983.1|3983.9|3981.1|3985.9|3983.1|3979.8|3977|662
1603328700000|2020-10-22 01:05:00|3984.8|3982|3987.9|3985.1|3987.9|3985.1|3983.9|3981.1|250
1603329000000|2020-10-22 01:10:00|3987.8|3985|3990.8|3988|3991.8|3989|3987.8|3985|298
1603329300000|2020-10-22 01:15:00|3989.9|3987.1|3990.3|3987.5|3990.8|3988|3988.8|3986|229
1603329600000|2020-10-22 01:20:00|3990.8|3988|3988.9|3986.1|3990.8|3988|3987.8|3985|310
1603329900000|2020-10-22 01:25:00|3988.4|3985.6|3979.9|3977.1|3988.9|3986.1|3978.4|3975.6|885
1603330200000|2020-10-22 01:30:00|3979.4|3976.6|3982.9|3980.1|3985.8|3983|3978.9|3976.1|510
1603330500000|2020-10-22 01:35:00|3982.4|3979.6|3982.9|3980.1|3983.9|3981.1|3978.9|3976.1|625
1603330800000|2020-10-22 01:40:00|3982.4|3979.6|3983.9|3981.1|3983.9|3981.1|3980.9|3978.1|211
1603331100000|2020-10-22 01:45:00|3983|3980.2|3981.4|3978.6|3983|3980.2|3978.9|3976.1|657
1603331400000|2020-10-22 01:50:00|3980.9|3978.1|3985.4|3982.6|3986.8|3984|3980.9|3978.1|432
1603331700000|2020-10-22 01:55:00|3984.9|3982.1|3983.8|3981|3985.3|3982.5|3981.9|3979.1|239
1603332000000|2020-10-22 02:00:00|3983.9|3981.1|3979.9|3977.1|3984.8|3982|3976.8|3974|586
1603332300000|2020-10-22 02:05:00|3980.8|3978|3982.9|3980.1|3985.3|3982.5|3979.9|3977.1|318
1603332600000|2020-10-22 02:10:00|3982|3979.2|3982.9|3980.1|3983.8|3981|3979.9|3977.1|267
1603332900000|2020-10-22 02:15:00|3981.9|3979.1|3981.9|3979.1|3983.9|3981.1|3981.8|3979|106
1603333200000|2020-10-22 02:20:00|3981.8|3979|3980.9|3978.1|3983.9|3981.1|3978.9|3976.1|271
1603333500000|2020-10-22 02:25:00|3981.9|3979.1|3981.9|3979.1|3983.8|3981|3980.8|3978|132
1603333800000|2020-10-22 02:30:00|3982.8|3980|3982.9|3980.1|3983.9|3981.1|3980.4|3977.6|146
1603334100000|2020-10-22 02:35:00|3981.9|3979.1|3984.9|3982.1|3986|3983.2|3981.8|3979|193
1603334400000|2020-10-22 02:40:00|3984|3981.2|3983.9|3981.1|3984.9|3982.1|3981|3978.2|396
1603334700000|2020-10-22 02:45:00|3984|3981.2|3981.9|3979.1|3984.9|3982.1|3980.9|3978.1|609
1603335000000|2020-10-22 02:50:00|3982.8|3980|3981.9|3979.1|3982.9|3980.1|3979.9|3977.1|100
1603335300000|2020-10-22 02:55:00|3981|3978.2|3981.9|3979.1|3982.9|3980.1|3980.9|3978.1|172
1603335600000|2020-10-22 03:00:00|3982|3979.2|3980.9|3978.1|3982.9|3980.1|3980.9|3978.1|87
1603335900000|2020-10-22 03:05:00|3981.9|3979.1|3981|3978.2|3981.9|3979.1|3978.9|3976.1|199
1603336200000|2020-10-22 03:10:00|3981.4|3978.6|3982|3979.2|3982.9|3980.1|3979|3976.2|104
1603336500000|2020-10-22 03:15:00|3982.4|3979.6|3982|3979.2|3983.9|3981.1|3982|3979.2|154
1603336800000|2020-10-22 03:20:00|3981.9|3979.1|3981.9|3979.1|3982.9|3980.1|3981|3978.2|108
1603337100000|2020-10-22 03:25:00|3981|3978.2|3982|3979.2|3982|3979.2|3980|3977.2|254
1603337400000|2020-10-22 03:30:00|3982.9|3980.1|3983.9|3981.1|3983.9|3981.1|3982|3979.2|125
1603337700000|2020-10-22 03:35:00|3984|3981.2|3982.9|3980.1|3984|3981.2|3982.9|3980.1|120
1603338000000|2020-10-22 03:40:00|3983|3980.2|3984|3981.2|3984.4|3981.6|3982.9|3980.1|66
1603338300000|2020-10-22 03:45:00|3984.4|3981.6|3982.9|3980.1|3984.4|3981.6|3982|3979.2|120
1603338600000|2020-10-22 03:50:00|3983|3980.2|3982|3979.2|3983|3980.2|3982|3979.2|55
1603338900000|2020-10-22 03:55:00|3982.9|3980.1|3982|3979.2|3983|3980.2|3981|3978.2|83
1603339200000|2020-10-22 04:00:00|3981.5|3978.7|3981|3978.2|3981.9|3979.1|3980|3977.2|223
1603339500000|2020-10-22 04:05:00|3980.1|3977.3|3981|3978.2|3982|3979.2|3980|3977.2|77
1603339800000|2020-10-22 04:10:00|3981.5|3978.7|3984|3981.2|3984|3981.2|3981|3978.2|114
1603340100000|2020-10-22 04:15:00|3983.1|3980.3|3987|3984.2|3988|3985.2|3983|3980.2|204
1603340400000|2020-10-22 04:20:00|3988|3985.2|3986|3983.2|3988|3985.2|3985|3982.2|106
1603340700000|2020-10-22 04:25:00|3985.5|3982.7|3986|3983.2|3986.9|3984.1|3985|3982.2|122
1603341000000|2020-10-22 04:30:00|3985.9|3983.1|3978|3975.2|3985.9|3983.1|3977|3974.2|512
1603341300000|2020-10-22 04:35:00|3977.9|3975.1|3979|3976.2|3979|3976.2|3977.9|3975.1|111
1603341600000|2020-10-22 04:40:00|3978|3975.2|3979|3976.2|3979.5|3976.7|3978|3975.2|69
1603341900000|2020-10-22 04:45:00|3979.5|3976.7|3978|3975.2|3979.5|3976.7|3978|3975.2|68
1603342200000|2020-10-22 04:50:00|3978.9|3976.1|3977|3974.2|3978.9|3976.1|3976.9|3974.1|192
1603342500000|2020-10-22 04:55:00|3977.9|3975.1|3978|3975.2|3979|3976.2|3977|3974.2|101
1603342800000|2020-10-22 05:00:00|3977.9|3975.1|3979|3976.2|3979|3976.2|3976|3973.2|403
1603343100000|2020-10-22 05:05:00|3979.4|3976.6|3981|3978.2|3982|3979.2|3978.9|3976.1|263
1603343400000|2020-10-22 05:10:00|3981.4|3978.6|3980|3977.2|3981.9|3979.1|3978.1|3975.3|183
1603343700000|2020-10-22 05:15:00|3979.1|3976.3|3980|3977.2|3981|3978.2|3979|3976.2|135
1603344000000|2020-10-22 05:20:00|3980.5|3977.7|3980|3977.2|3981|3978.2|3979|3976.2|62
1603344300000|2020-10-22 05:25:00|3980.1|3977.3|3983|3980.2|3985.1|3982.3|3980|3977.2|314
1603344600000|2020-10-22 05:30:00|3983.5|3980.7|3985|3982.2|3985|3982.2|3983|3980.2|233
1603344900000|2020-10-22 05:35:00|3984|3981.2|3985|3982.2|3986|3983.2|3983|3980.2|394
1603345200000|2020-10-22 05:40:00|3985.5|3982.7|3990|3987.2|3992|3989.2|3985|3982.2|477
1603345500000|2020-10-22 05:45:00|3990.5|3987.7|3989.1|3986.3|3991|3988.2|3988|3985.2|186
1603345800000|2020-10-22 05:50:00|3989.5|3986.7|3987|3984.2|3990|3987.2|3986|3983.2|166
1603346100000|2020-10-22 05:55:00|3986.1|3983.3|3986|3983.2|3988|3985.2|3985.1|3982.3|181
1603346400000|2020-10-22 06:00:00|3986.9|3984.1|3986|3983.2|3989|3986.2|3984|3981.2|318
1603346700000|2020-10-22 06:05:00|3985.5|3982.7|3986|3983.2|3987|3984.2|3985|3982.2|267
1603347000000|2020-10-22 06:10:00|3986.1|3983.3|3989.1|3986.3|3990.1|3987.3|3986|3983.2|181
1603347300000|2020-10-22 06:15:00|3989.5|3986.7|4001|3998.2|4002|3999.2|3989|3986.2|849
1603347600000|2020-10-22 06:20:00|4000.6|3997.8|4000.1|3997.3|4002|3999.2|3999|3996.2|501
1603347900000|2020-10-22 06:25:00|4000.5|3997.7|4001.1|3998.3|4002.1|3999.3|3995.1|3992.3|488
1603348200000|2020-10-22 06:30:00|4001.5|3998.7|4005.1|4002.3|4007|4004.2|4000|3997.2|690
1603348500000|2020-10-22 06:35:00|4005.5|4002.7|4002.1|3999.3|4005.5|4002.7|4002|3999.2|317
1603348800000|2020-10-22 06:40:00|4002|3999.2|4003.5|4000.7|4005.1|4002.3|4002|3999.2|156
1603349100000|2020-10-22 06:45:00|4004|4001.2|4003.1|4000.3|4004.1|4001.3|4000.1|3997.3|305
1603349400000|2020-10-22 06:50:00|4003|4000.2|4007.1|4004.3|4008|4005.2|4002.1|3999.3|513
1603349700000|2020-10-22 06:55:00|4007|4004.2|4010|4007.2|4011.1|4008.3|4005|4002.2|701
1603350000000|2020-10-22 07:00:00|4009.1|4006.3|4006|4003.2|4010|4007.2|4001.1|3998.3|1159
1603350300000|2020-10-22 07:05:00|4005.1|4002.3|4000.1|3997.3|4008.1|4005.3|3998.1|3995.3|632
1603350600000|2020-10-22 07:10:00|4001|3998.2|4011.1|4008.3|4012.1|4009.3|3999.1|3996.3|768
1603350900000|2020-10-22 07:15:00|4012|4009.2|4017.1|4014.3|4018.1|4015.3|4011.1|4008.3|1011
1603351200000|2020-10-22 07:20:00|4017|4014.2|4010.1|4007.3|4017|4014.2|4008|4005.2|700
1603351500000|2020-10-22 07:25:00|4011|4008.2|4012.1|4009.3|4015.1|4012.3|4009.1|4006.3|671
1603351800000|2020-10-22 07:30:00|4013|4010.2|4018.1|4015.3|4018.1|4015.3|4010.1|4007.3|426
1603352100000|2020-10-22 07:35:00|4017.6|4014.8|4014.1|4011.3|4018|4015.2|4012.2|4009.4|381
1603352400000|2020-10-22 07:40:00|4013.2|4010.4|4013.1|4010.3|4015.2|4012.4|4010.2|4007.4|511
1603352700000|2020-10-22 07:45:00|4013|4010.2|4011.1|4008.3|4013.1|4010.3|4007.2|4004.4|562
1603353000000|2020-10-22 07:50:00|4011.2|4008.4|4019.1|4016.3|4019.1|4016.3|4011.1|4008.3|532
1603353300000|2020-10-22 07:55:00|4018.6|4015.8|4024.1|4021.3|4025.2|4022.4|4018.1|4015.3|1177
1603353600000|2020-10-22 08:00:00|4025|4022.2|4029.1|4026.3|4030.1|4027.3|4020.1|4017.3|1428
1603353900000|2020-10-22 08:05:00|4028.1|4025.3|4028.1|4025.3|4031.1|4028.3|4027.1|4024.3|916
1603354200000|2020-10-22 08:10:00|4027.2|4024.4|4024.1|4021.3|4030.1|4027.3|4022.1|4019.3|912
1603354500000|2020-10-22 08:15:00|4023.2|4020.4|4022.1|4019.3|4025.1|4022.3|4018.2|4015.4|715
1603354800000|2020-10-22 08:20:00|4023.1|4020.3|4032.1|4029.3|4035.1|4032.3|4023.1|4020.3|1464
1603355100000|2020-10-22 08:25:00|4031.1|4028.3|4040.1|4037.3|4041.1|4038.3|4030.6|4027.8|1715
1603355400000|2020-10-22 08:30:00|4039.2|4036.4|4037|4034.2|4045.1|4042.3|4036.1|4033.3|4044
1603355700000|2020-10-22 08:35:00|4037.5|4034.7|4037|4034.2|4039|4036.2|4035|4032.2|1003
1603356000000|2020-10-22 08:40:00|4036.5|4033.7|4031|4028.2|4037|4034.2|4029|4026.2|1008
1603356300000|2020-10-22 08:45:00|4031.1|4028.3|4021|4018.2|4032.1|4029.3|4018|4015.2|1467
1603356600000|2020-10-22 08:50:00|4020.1|4017.3|4028|4025.2|4029.1|4026.3|4020.1|4017.3|563
1603356900000|2020-10-22 08:55:00|4028.1|4025.3|4032|4029.2|4034|4031.2|4028|4025.2|758
1603357200000|2020-10-22 09:00:00|4032.1|4029.3|4026|4023.2|4036|4033.2|4024.1|4021.3|762
1603357500000|2020-10-22 09:05:00|4026.1|4023.3|4023|4020.2|4028|4025.2|4021|4018.2|601
1603357800000|2020-10-22 09:10:00|4023.1|4020.3|4016.2|4013.4|4025|4022.2|4016.1|4013.3|987
1603358100000|2020-10-22 09:15:00|4016.1|4013.3|4018.7|4015.9|4021.2|4018.4|4014.2|4011.4|641
1603358400000|2020-10-22 09:20:00|4018.2|4015.4|4015.1|4012.3|4019.1|4016.3|4010.2|4007.4|1000
1603358700000|2020-10-22 09:25:00|4015.2|4012.4|4016.2|4013.4|4017.2|4014.4|4010.2|4007.4|623
1603359000000|2020-10-22 09:30:00|4016.1|4013.3|4021.2|4018.4|4023.1|4020.3|4013.2|4010.4|833
1603359300000|2020-10-22 09:35:00|4021.1|4018.3|4024.1|4021.3|4026.2|4023.4|4020.2|4017.4|432
1603359600000|2020-10-22 09:40:00|4023.2|4020.4|4020.1|4017.3|4026.1|4023.3|4020.1|4017.3|376
1603359900000|2020-10-22 09:45:00|4020.2|4017.4|4007.1|4004.3|4023.1|4020.3|4006.2|4003.4|1162
1603360200000|2020-10-22 09:50:00|4007.2|4004.4|4013.1|4010.3|4014.2|4011.4|4007.2|4004.4|515
1603360500000|2020-10-22 09:55:00|4012.7|4009.9|4019.1|4016.3|4020.1|4017.3|4012.2|4009.4|1279
1603360800000|2020-10-22 10:00:00|4019.6|4016.8|4017.1|4014.3|4021.1|4018.3|4014.1|4011.3|566
1603361100000|2020-10-22 10:05:00|4017.6|4014.8|4019|4016.2|4020.1|4017.3|4015.1|4012.3|260
1603361400000|2020-10-22 10:10:00|4018.1|4015.3|4026.1|4023.3|4027|4024.2|4016.1|4013.3|1141
1603361700000|2020-10-22 10:15:00|4027|4024.2|4032.1|4029.3|4033|4030.2|4024.6|4021.8|1147
1603362000000|2020-10-22 10:20:00|4032.6|4029.8|4033.2|4030.4|4036.2|4033.4|4032|4029.2|771
1603362300000|2020-10-22 10:25:00|4033.1|4030.3|4034|4031.2|4036.1|4033.3|4030.6|4027.8|573
1603362600000|2020-10-22 10:30:00|4033.2|4030.4|4030.1|4027.3|4036.1|4033.3|4028.1|4025.3|393
1603362900000|2020-10-22 10:35:00|4029.2|4026.4|4026|4023.2|4033.1|4030.3|4025.6|4022.8|361
1603363200000|2020-10-22 10:40:00|4026.1|4023.3|4030.2|4027.4|4032.1|4029.3|4026|4023.2|469
1603363500000|2020-10-22 10:45:00|4030.1|4027.3|4033.1|4030.3|4034.2|4031.4|4030.1|4027.3|270
1603363800000|2020-10-22 10:50:00|4032.2|4029.4|4038.1|4035.3|4041.1|4038.3|4030.2|4027.4|666
1603364100000|2020-10-22 10:55:00|4039|4036.2|4042.6|4039.8|4043.1|4040.3|4038.1|4035.3|583
1603364400000|2020-10-22 11:00:00|4042.2|4039.4|4039.1|4036.3|4044.2|4041.4|4038.1|4035.3|735
1603364700000|2020-10-22 11:05:00|4038.2|4035.4|4040.1|4037.3|4042.1|4039.3|4038.2|4035.4|761
1603365000000|2020-10-22 11:10:00|4040.6|4037.8|4041.6|4038.8|4046.1|4043.3|4040.1|4037.3|782
1603365300000|2020-10-22 11:15:00|4042.1|4039.3|4045.1|4042.3|4047.1|4044.3|4040.2|4037.4|751
1603365600000|2020-10-22 11:20:00|4046.1|4043.3|4049.1|4046.3|4051.1|4048.3|4045.1|4042.3|996
1603365900000|2020-10-22 11:25:00|4048.2|4045.4|4048.1|4045.3|4049.1|4046.3|4046.1|4043.3|465
1603366200000|2020-10-22 11:30:00|4048.2|4045.4|4045.6|4042.8|4052|4049.2|4043.2|4040.4|908
1603366500000|2020-10-22 11:35:00|4045.2|4042.4|4044.6|4041.8|4047.1|4044.3|4040.2|4037.4|564
1603366800000|2020-10-22 11:40:00|4044.2|4041.4|4039.2|4036.4|4044.2|4041.4|4038.3|4035.5|1484
1603367100000|2020-10-22 11:45:00|4039.3|4036.5|4040.7|4037.9|4042.3|4039.5|4038.2|4035.4|509
1603367400000|2020-10-22 11:50:00|4040.3|4037.5|4041.8|4039|4042.2|4039.4|4038.2|4035.4|327
1603367700000|2020-10-22 11:55:00|4042.2|4039.4|4040.3|4037.5|4042.3|4039.5|4037.2|4034.4|385
1603368000000|2020-10-22 12:00:00|4040.2|4037.4|4041.3|4038.5|4045.3|4042.5|4037.3|4034.5|751
1603368300000|2020-10-22 12:05:00|4042.2|4039.4|4035.3|4032.5|4042.2|4039.4|4032.3|4029.5|1098
1603368600000|2020-10-22 12:10:00|4036.2|4033.4|4027.2|4024.4|4037.3|4034.5|4027.2|4024.4|725
1603368900000|2020-10-22 12:15:00|4027.3|4024.5|4023.3|4020.5|4029.2|4026.4|4022.2|4019.4|1751
1603369200000|2020-10-22 12:20:00|4024.2|4021.4|4021.2|4018.4|4024.2|4021.4|4017.3|4014.5|1157
1603369500000|2020-10-22 12:25:00|4021.3|4018.5|4017.3|4014.5|4023.3|4020.5|4015.3|4012.5|923
1603369800000|2020-10-22 12:30:00|4017.7|4014.9|4014.2|4011.4|4022.2|4019.4|4010.3|4007.5|1472
1603370100000|2020-10-22 12:35:00|4013.3|4010.5|4019.2|4016.4|4021.2|4018.4|4012.2|4009.4|993
1603370400000|2020-10-22 12:40:00|4018.4|4015.6|4023.7|4020.9|4024.2|4021.4|4013.2|4010.4|1307
1603370700000|2020-10-22 12:45:00|4023.3|4020.5|4015.3|4012.5|4025.2|4022.4|4015.2|4012.4|963
1603371000000|2020-10-22 12:50:00|4015.2|4012.4|4012.4|4009.6|4016.2|4013.4|4009.3|4006.5|1256
1603371300000|2020-10-22 12:55:00|4012.3|4009.5|4011.4|4008.6|4014.3|4011.5|4009.3|4006.5|1253
1603371600000|2020-10-22 13:00:00|4011.3|4008.5|4032.3|4029.5|4033.3|4030.5|4009.4|4006.6|4371
1603371900000|2020-10-22 13:05:00|4032.8|4030|4033.3|4030.5|4047.3|4044.5|4032.3|4029.5|4675
1603372200000|2020-10-22 13:10:00|4032.4|4029.6|4029.3|4026.5|4039.3|4036.5|4027.8|4025|1707
1603372500000|2020-10-22 13:15:00|4028.3|4025.5|4036.8|4034|4038.3|4035.5|4024.3|4021.5|1709
1603372800000|2020-10-22 13:20:00|4037.3|4034.5|4041.2|4038.4|4041.3|4038.5|4034.3|4031.5|3432
1603373100000|2020-10-22 13:25:00|4041.3|4038.5|4041.2|4038.4|4045.2|4042.4|4036.3|4033.5|1809
1603373400000|2020-10-22 13:30:00|4041.3|4038.5|4047.2|4044.4|4048.2|4045.4|4035.7|4032.9|2636
1603373700000|2020-10-22 13:35:00|4048.2|4045.4|4050.7|4047.9|4053.2|4050.4|4045.2|4042.4|2733
1603374000000|2020-10-22 13:40:00|4051.2|4048.4|4068.3|4065.5|4070.3|4067.5|4048.3|4045.5|4354
1603374300000|2020-10-22 13:45:00|4069.2|4066.4|4059.8|4057|4071.3|4068.5|4058.3|4055.5|5914
1603374600000|2020-10-22 13:50:00|4059.4|4056.6|4062.3|4059.5|4068.4|4065.6|4058.4|4055.6|2344
1603374900000|2020-10-22 13:55:00|4062.4|4059.6|4067.4|4064.6|4071.3|4068.5|4062.3|4059.5|2617
1603375200000|2020-10-22 14:00:00|4066.5|4063.7|4068.4|4065.6|4071.4|4068.6|4060.4|4057.6|2463
1603375500000|2020-10-22 14:05:00|4069.3|4066.5|4058.4|4055.6|4071.4|4068.6|4057.4|4054.6|2471
1603375800000|2020-10-22 14:10:00|4059.3|4056.5|4057.9|4055.1|4069.4|4066.6|4057|4054.2|2529
1603376100000|2020-10-22 14:15:00|4058.4|4055.6|4069.4|4066.6|4078.3|4075.5|4057.5|4054.7|3583
1603376400000|2020-10-22 14:20:00|4068.4|4065.6|4061.4|4058.6|4070.4|4067.6|4059.4|4056.6|2150
1603376700000|2020-10-22 14:25:00|4061.3|4058.5|4056.4|4053.6|4066.9|4064.1|4054.4|4051.6|2616
1603377000000|2020-10-22 14:30:00|4057.3|4054.5|4057.9|4055.1|4064.4|4061.6|4053.4|4050.6|2502
1603377300000|2020-10-22 14:35:00|4058.4|4055.6|4056.4|4053.6|4069.4|4066.6|4056.4|4053.6|2251
1603377600000|2020-10-22 14:40:00|4057.4|4054.6|4057.4|4054.6|4066.4|4063.6|4055.4|4052.6|2119
1603377900000|2020-10-22 14:45:00|4058.3|4055.5|4071.3|4068.5|4071.3|4068.5|4057.4|4054.6|2265
1603378200000|2020-10-22 14:50:00|4070.4|4067.6|4083.3|4080.5|4088.4|4085.6|4068.3|4065.5|6869
1603378500000|2020-10-22 14:55:00|4083.4|4080.6|4089.4|4086.6|4094.4|4091.6|4081.4|4078.6|4926
1603378800000|2020-10-22 15:00:00|4090.3|4087.5|4085.5|4082.7|4094.4|4091.6|4083.5|4080.7|2692
1603379100000|2020-10-22 15:05:00|4085.4|4082.6|4092.3|4089.5|4096.3|4093.5|4080.4|4077.6|7260
1603379400000|2020-10-22 15:10:00|4092.4|4089.6|4099.3|4096.5|4099.4|4096.6|4082.4|4079.6|2833
1603379700000|2020-10-22 15:15:00|4099.4|4096.6|4098.4|4095.6|4101.4|4098.6|4093.5|4090.7|3315
1603380000000|2020-10-22 15:20:00|4098.5|4095.7|4095.4|4092.6|4106.3|4103.5|4094.5|4091.7|3880
1603380300000|2020-10-22 15:25:00|4095.3|4092.5|4102.5|4099.7|4103.5|4100.7|4094.3|4091.5|4083
1603380600000|2020-10-22 15:30:00|4102.4|4099.6|4092.4|4089.6|4103.5|4100.7|4090.5|4087.7|11140
1603380900000|2020-10-22 15:35:00|4092.9|4090.1|4093.4|4090.6|4094.5|4091.7|4090.4|4087.6|1587
1603381200000|2020-10-22 15:40:00|4092.9|4090.1|4091.4|4088.6|4094.5|4091.7|4088.5|4085.7|1582
1603381500000|2020-10-22 15:45:00|4091.5|4088.7|4091.5|4088.7|4098.4|4095.6|4090.5|4087.7|2378
1603381800000|2020-10-22 15:50:00|4091.4|4088.6|4085.5|4082.7|4096.4|4093.6|4083.5|4080.7|2541
1603382100000|2020-10-22 15:55:00|4085.4|4082.6|4083.5|4080.7|4090.4|4087.6|4083.4|4080.6|1415
1603382400000|2020-10-22 16:00:00|4083.9|4081.1|4080.4|4077.6|4088.4|4085.6|4078.4|4075.6|1616
1603382700000|2020-10-22 16:05:00|4080|4077.2|4081.4|4078.6|4085.4|4082.6|4079.4|4076.6|1356
1603383000000|2020-10-22 16:10:00|4081.5|4078.7|4079.4|4076.6|4082.4|4079.6|4077.9|4075.1|1672
1603383300000|2020-10-22 16:15:00|4079.5|4076.7|4083.4|4080.6|4084.5|4081.7|4078.9|4076.1|1741
1603383600000|2020-10-22 16:20:00|4082.4|4079.6|4072.4|4069.6|4083.4|4080.6|4072.4|4069.6|1593
1603383900000|2020-10-22 16:25:00|4071.9|4069.1|4077.5|4074.7|4077.5|4074.7|4070.5|4067.7|5895
1603384200000|2020-10-22 16:30:00|4077.6|4074.8|4070.5|4067.7|4078.5|4075.7|4068.4|4065.6|2172
1603384500000|2020-10-22 16:35:00|4070.4|4067.6|4068.5|4065.7|4071.5|4068.7|4067.5|4064.7|1053
1603384800000|2020-10-22 16:40:00|4068.4|4065.6|4062.5|4059.7|4068.5|4065.7|4060.5|4057.7|4811
1603385100000|2020-10-22 16:45:00|4061.6|4058.8|4074.5|4071.7|4075.5|4072.7|4059.5|4056.7|4204
1603385400000|2020-10-22 16:50:00|4073.5|4070.7|4078.5|4075.7|4081.5|4078.7|4073.4|4070.6|2060
1603385700000|2020-10-22 16:55:00|4077.6|4074.8|4083.5|4080.7|4084.5|4081.7|4077.5|4074.7|1880
1603386000000|2020-10-22 17:00:00|4084.4|4081.6|4074.5|4071.7|4085.4|4082.6|4071.5|4068.7|1534
1603386300000|2020-10-22 17:05:00|4074.4|4071.6|4075.4|4072.6|4077.5|4074.7|4065.5|4062.7|1765
1603386600000|2020-10-22 17:10:00|4075.5|4072.7|4075.4|4072.6|4079.5|4076.7|4073.5|4070.7|2462
1603386900000|2020-10-22 17:15:00|4075.5|4072.7|4070.5|4067.7|4077.5|4074.7|4070.4|4067.6|825
1603387200000|2020-10-22 17:20:00|4069.5|4066.7|4072.5|4069.7|4074.5|4071.7|4069.5|4066.7|786
1603387500000|2020-10-22 17:25:00|4073.5|4070.7|4069.5|4066.7|4074.5|4071.7|4067.5|4064.7|767
1603387800000|2020-10-22 17:30:00|4070.4|4067.6|4069|4066.2|4072.5|4069.7|4066.5|4063.7|811
1603388100000|2020-10-22 17:35:00|4068.6|4065.8|4063.5|4060.7|4069.6|4066.8|4063.4|4060.6|1205
1603388400000|2020-10-22 17:40:00|4063.4|4060.6|4070.5|4067.7|4071.6|4068.8|4060.4|4057.6|1182
1603388700000|2020-10-22 17:45:00|4070.4|4067.6|4061.6|4058.8|4071.4|4068.6|4061.6|4058.8|912
1603389000000|2020-10-22 17:50:00|4062|4059.2|4068.5|4065.7|4069.4|4066.6|4062|4059.2|755
1603389300000|2020-10-22 17:55:00|4068.6|4065.8|4066.6|4063.8|4068.6|4065.8|4063.6|4060.8|710
1603389600000|2020-10-22 18:00:00|4066.1|4063.3|4068.5|4065.7|4070.5|4067.7|4064.5|4061.7|975
1603389900000|2020-10-22 18:05:00|4068.6|4065.8|4060.6|4057.8|4069.5|4066.7|4058.6|4055.8|957
1603390200000|2020-10-22 18:10:00|4061.5|4058.7|4066.5|4063.7|4066.6|4063.8|4056.5|4053.7|1392
1603390500000|2020-10-22 18:15:00|4066.6|4063.8|4074.6|4071.8|4075.6|4072.8|4066.5|4063.7|1661
1603390800000|2020-10-22 18:20:00|4075.5|4072.7|4072.5|4069.7|4076.6|4073.8|4067.6|4064.8|1759
1603391100000|2020-10-22 18:25:00|4072|4069.2|4070.6|4067.8|4072.6|4069.8|4061.6|4058.8|8036
1603391400000|2020-10-22 18:30:00|4071.5|4068.7|4070.5|4067.7|4072.6|4069.8|4065.5|4062.7|2453
1603391700000|2020-10-22 18:35:00|4071.4|4068.6|4068.5|4065.7|4074.5|4071.7|4068.5|4065.7|784
1603392000000|2020-10-22 18:40:00|4068.6|4065.8|4067.5|4064.7|4070.6|4067.8|4067.5|4064.7|577
1603392300000|2020-10-22 18:45:00|4068.5|4065.7|4065.5|4062.7|4068.5|4065.7|4065.5|4062.7|475
1603392600000|2020-10-22 18:50:00|4066|4063.2|4066.5|4063.7|4067.5|4064.7|4064.5|4061.7|458
1603392900000|2020-10-22 18:55:00|4067|4064.2|4068.5|4065.7|4069.5|4066.7|4066.5|4063.7|627
1603393200000|2020-10-22 19:00:00|4068.6|4065.8|4071.5|4068.7|4071.5|4068.7|4068.5|4065.7|683
1603393500000|2020-10-22 19:05:00|4070.6|4067.8|4071.5|4068.7|4071.5|4068.7|4067.5|4064.7|857
1603393800000|2020-10-22 19:10:00|4071.6|4068.8|4069.6|4066.8|4072.6|4069.8|4067.7|4064.9|1518
1603394100000|2020-10-22 19:15:00|4069.1|4066.3|4069.6|4066.8|4072.6|4069.8|4068.7|4065.9|215
1603394400000|2020-10-22 19:20:00|4068.7|4065.9|4070.6|4067.8|4070.7|4067.9|4068.6|4065.8|226
1603394700000|2020-10-22 19:25:00|4070.2|4067.4|4067.6|4064.8|4070.2|4067.4|4065.6|4062.8|557
1603395000000|2020-10-22 19:30:00|4067.7|4064.9|4069.6|4066.8|4070.6|4067.8|4067.6|4064.8|237
1603395300000|2020-10-22 19:35:00|4069.7|4066.9|4069.6|4066.8|4071.6|4068.8|4068.8|4066|305
1603395600000|2020-10-22 19:40:00|4070.5|4067.7|4070.7|4067.9|4073.6|4070.8|4069.6|4066.8|397
1603395900000|2020-10-22 19:45:00|4070.8|4068|4073.6|4070.8|4073.6|4070.8|4069.7|4066.9|252
1603396200000|2020-10-22 19:50:00|4073.8|4071|4071.6|4068.8|4074.8|4072|4069.7|4066.9|337
1603396500000|2020-10-22 19:55:00|4071.2|4068.4|4069.7|4066.9|4071.6|4068.8|4067.6|4064.8|620
1603396800000|2020-10-22 20:00:00|4069.6|4066.8|4068.7|4065.9|4071.7|4068.9|4067.8|4065|293
1603397100000|2020-10-22 20:05:00|4067.8|4065|4069.7|4066.9|4069.7|4066.9|4067.7|4064.9|350
1603397400000|2020-10-22 20:10:00|4069.2|4066.4|4073.7|4070.9|4074.7|4071.9|4069.2|4066.4|188
1603397700000|2020-10-22 20:15:00|4072.7|4069.9|4072.7|4069.9|4073.7|4070.9|4072.3|4069.5|159
1603398000000|2020-10-22 20:20:00|4071.8|4069|4072.7|4069.9|4072.7|4069.9|4071.2|4068.4|91
1603398300000|2020-10-22 20:25:00|4071.8|4069|4072.7|4069.9|4073.7|4070.9|4071.7|4068.9|95
1603398600000|2020-10-22 20:30:00|4071.8|4069|4070.7|4067.9|4072.7|4069.9|4069.7|4066.9|193
1603398900000|2020-10-22 20:35:00|4069.8|4067|4069.7|4066.9|4070.7|4067.9|4068.7|4065.9|114
1603399200000|2020-10-22 20:40:00|4069.2|4066.4|4069.7|4066.9|4070.7|4067.9|4068.8|4066|60
1603399500000|2020-10-22 20:45:00|4069.8|4067|4063.7|4060.9|4071.7|4068.9|4062.7|4059.9|654
1603399800000|2020-10-22 20:50:00|4064.7|4061.9|4067.6|4064.8|4068.7|4065.9|4063.8|4061|1474
1603400100000|2020-10-22 20:55:00|4066.7|4063.9|4065.6|4062.8|4067.6|4064.8|4065.6|4062.8|362
1603404000000|2020-10-22 22:00:00|4065.7|4062.9|4068.7|4065.9|4069.7|4066.9|4064.6|4061.8|302
1603404300000|2020-10-22 22:05:00|4069.7|4066.9|4068.7|4065.9|4070.7|4067.9|4066.7|4063.9|256
1603404600000|2020-10-22 22:10:00|4069.5|4066.7|4066.7|4063.9|4069.7|4066.9|4066.7|4063.9|38
1603404900000|2020-10-22 22:15:00|4067.2|4064.4|4069.7|4066.9|4069.7|4066.9|4066.7|4063.9|69
1603405200000|2020-10-22 22:20:00|4069.6|4066.8|4069.7|4066.9|4069.7|4066.9|4068.7|4065.9|61
1603405500000|2020-10-22 22:25:00|4068.7|4065.9|4068.8|4066|4069.7|4066.9|4068.7|4065.9|47
1603405800000|2020-10-22 22:30:00|4068.7|4065.9|4069.7|4066.9|4069.7|4066.9|4068.7|4065.9|29
1603406100000|2020-10-22 22:35:00|4070.1|4067.3|4071.7|4068.9|4073.2|4070.4|4069.7|4066.9|59
1603406400000|2020-10-22 22:40:00|4072.1|4069.3|4070.8|4068|4072.1|4069.3|4070.7|4067.9|24
1603406700000|2020-10-22 22:45:00|4071.6|4068.8|4069.8|4067|4071.6|4068.8|4069.7|4066.9|76
1603407000000|2020-10-22 22:50:00|4070.3|4067.5|4071.7|4068.9|4072.1|4069.3|4070.3|4067.5|33
1603407300000|2020-10-22 22:55:00|4072.6|4069.8|4070.6|4067.8|4072.6|4069.8|4070.6|4067.8|46
1603407600000|2020-10-22 23:00:00|4070.7|4067.9|4070.7|4067.9|4070.7|4067.9|4070.3|4067.5|9
1603407900000|2020-10-22 23:05:00|4069.8|4067|4069.7|4066.9|4070.7|4067.9|4068.7|4065.9|81
1603408200000|2020-10-22 23:10:00|4068.8|4066|4066.7|4063.9|4068.8|4066|4063.7|4060.9|212
1603408500000|2020-10-22 23:15:00|4067.6|4064.8|4066.7|4063.9|4068.7|4065.9|4066.7|4063.9|36
1603408800000|2020-10-22 23:20:00|4065.9|4063.1|4065.8|4063|4066.7|4063.9|4065.8|4063|29
1603409100000|2020-10-22 23:25:00|4065.7|4062.9|4066.3|4063.5|4066.7|4063.9|4065.2|4062.4|34
1603409400000|2020-10-22 23:30:00|4066.7|4063.9|4067.7|4064.9|4067.7|4064.9|4065.7|4062.9|36
1603409700000|2020-10-22 23:35:00|4067.8|4065|4068.7|4065.9|4068.7|4065.9|4067.7|4064.9|38
1603410000000|2020-10-22 23:40:00|4067.9|4065.1|4067.7|4064.9|4068.2|4065.4|4067.7|4064.9|20
1603410300000|2020-10-22 23:45:00|4066.9|4064.1|4066.7|4063.9|4066.9|4064.1|4065.7|4062.9|54
1603410600000|2020-10-22 23:50:00|4067.7|4064.9|4065.7|4062.9|4067.7|4064.9|4064.8|4062|67
1603410900000|2020-10-22 23:55:00|4064.8|4062|4064.7|4061.9|4065.2|4062.4|4063.7|4060.9|113
1603411200000|2020-10-23 00:00:00|4064.3|4061.5|4058.7|4055.9|4064.3|4061.5|4056.7|4053.9|883
1603411500000|2020-10-23 00:05:00|4059.7|4056.9|4060.3|4057.5|4061.8|4059|4057.8|4055|391
1603411800000|2020-10-23 00:10:00|4059.9|4057.1|4062.3|4059.5|4063.8|4061|4059.8|4057|206
1603412100000|2020-10-23 00:15:00|4062.8|4060|4063.8|4061|4065.8|4063|4061.3|4058.5|267
1603412400000|2020-10-23 00:20:00|4064.8|4062|4063.8|4061|4067.8|4065|4063.8|4061|189
1603412700000|2020-10-23 00:25:00|4064.8|4062|4064.8|4062|4065.8|4063|4062.8|4060|229
1603413000000|2020-10-23 00:30:00|4065.8|4063|4062.8|4060|4065.8|4063|4061.8|4059|262
1603413300000|2020-10-23 00:35:00|4063.7|4060.9|4066.8|4064|4068.7|4065.9|4062.7|4059.9|156
1603413600000|2020-10-23 00:40:00|4067.6|4064.8|4065.8|4063|4067.7|4064.9|4064.8|4062|164
1603413900000|2020-10-23 00:45:00|4066.2|4063.4|4069.8|4067|4070.7|4067.9|4066.2|4063.4|467
1603414200000|2020-10-23 00:50:00|4069.7|4066.9|4071.8|4069|4072.6|4069.8|4067.9|4065.1|236
1603414500000|2020-10-23 00:55:00|4071.7|4068.9|4072.8|4070|4074.9|4072.1|4070.8|4068|252
1603414800000|2020-10-23 01:00:00|4072.4|4069.6|4063.8|4061|4073.8|4071|4063.8|4061|466
1603415100000|2020-10-23 01:05:00|4064.7|4061.9|4068.8|4066|4068.9|4066.1|4061.9|4059.1|333
1603415400000|2020-10-23 01:10:00|4068.3|4065.5|4067.8|4065|4070.8|4068|4066.8|4064|199
1603415700000|2020-10-23 01:15:00|4066.9|4064.1|4068.9|4066.1|4069.8|4067|4065.8|4063|160
1603416000000|2020-10-23 01:20:00|4069.3|4066.5|4069.8|4067|4070.8|4068|4068.8|4066|146
1603416300000|2020-10-23 01:25:00|4070.7|4067.9|4070.8|4068|4071.8|4069|4068.8|4066|187
1603416600000|2020-10-23 01:30:00|4070.4|4067.6|4068.8|4066|4070.4|4067.6|4066.9|4064.1|141
1603416900000|2020-10-23 01:35:00|4068.9|4066.1|4071.7|4068.9|4073.8|4071|4067.9|4065.1|205
1603417200000|2020-10-23 01:40:00|4071.8|4069|4071.8|4069|4075.9|4073.1|4071.8|4069|208
1603417500000|2020-10-23 01:45:00|4071.9|4069.1|4070.9|4068.1|4073.3|4070.5|4070.8|4068|144
1603417800000|2020-10-23 01:50:00|4070.8|4068|4072.9|4070.1|4073.9|4071.1|4067.9|4065.1|163
1603418100000|2020-10-23 01:55:00|4073.8|4071|4073.9|4071.1|4074.9|4072.1|4071.9|4069.1|103
1603418400000|2020-10-23 02:00:00|4073.8|4071|4070.9|4068.1|4073.9|4071.1|4069.9|4067.1|145
1603418700000|2020-10-23 02:05:00|4070.8|4068|4068.9|4066.1|4070.9|4068.1|4066.9|4064.1|145
1603419000000|2020-10-23 02:10:00|4068.8|4066|4066.8|4064|4069.9|4067.1|4065.9|4063.1|202
1603419300000|2020-10-23 02:15:00|4066.9|4064.1|4067.9|4065.1|4068.9|4066.1|4066.8|4064|146
1603419600000|2020-10-23 02:20:00|4068.3|4065.5|4069.9|4067.1|4069.9|4067.1|4067.8|4065|61
1603419900000|2020-10-23 02:25:00|4070.9|4068.1|4068.9|4066.1|4070.9|4068.1|4067.9|4065.1|160
1603420200000|2020-10-23 02:30:00|4069.8|4067|4071.9|4069.1|4073.9|4071.1|4069.8|4067|233
1603420500000|2020-10-23 02:35:00|4072.8|4070|4074.9|4072.1|4075.9|4073.1|4071.8|4069|249
1603420800000|2020-10-23 02:40:00|4075.9|4073.1|4077.9|4075.1|4079.9|4077.1|4073.9|4071.1|438
1603421100000|2020-10-23 02:45:00|4076.9|4074.1|4080.9|4078.1|4080.9|4078.1|4075.9|4073.1|338
1603421400000|2020-10-23 02:50:00|4081.9|4079.1|4080.9|4078.1|4081.9|4079.1|4079.9|4077.1|152
1603421700000|2020-10-23 02:55:00|4080.1|4077.3|4081.9|4079.1|4082.9|4080.1|4079.9|4077.1|223
1603422000000|2020-10-23 03:00:00|4081.4|4078.6|4082.9|4080.1|4084.8|4082|4081.4|4078.6|344
1603422300000|2020-10-23 03:05:00|4081.9|4079.1|4080.9|4078.1|4084.9|4082.1|4080.9|4078.1|384
1603422600000|2020-10-23 03:10:00|4081.9|4079.1|4079.9|4077.1|4081.9|4079.1|4079.9|4077.1|112
1603422900000|2020-10-23 03:15:00|4080.9|4078.1|4078.9|4076.1|4080.9|4078.1|4077.9|4075.1|165
1603423200000|2020-10-23 03:20:00|4078.1|4075.3|4078.9|4076.1|4079.9|4077.1|4077.9|4075.1|181
1603423500000|2020-10-23 03:25:00|4078.1|4075.3|4076|4073.2|4078.9|4076.1|4076|4073.2|173
1603423800000|2020-10-23 03:30:00|4076.8|4074|4073.9|4071.1|4077|4074.2|4073|4070.2|271
1603424100000|2020-10-23 03:35:00|4073.8|4071|4072.8|4070|4075|4072.2|4071.8|4069|389
1603424400000|2020-10-23 03:40:00|4072.9|4070.1|4072.9|4070.1|4073|4070.2|4072|4069.2|115
1603424700000|2020-10-23 03:45:00|4073|4070.2|4069.8|4067|4073|4070.2|4069|4066.2|267
1603425000000|2020-10-23 03:50:00|4069|4066.2|4069.4|4066.6|4070|4067.2|4068|4065.2|149
1603425300000|2020-10-23 03:55:00|4069.9|4067.1|4068.9|4066.1|4069.9|4067.1|4068|4065.2|87
1603425600000|2020-10-23 04:00:00|4068.4|4065.6|4068.9|4066.1|4070|4067.2|4068|4065.2|159
1603425900000|2020-10-23 04:05:00|4068.8|4066|4068|4065.2|4068.8|4066|4067.4|4064.6|103
1603426200000|2020-10-23 04:10:00|4068.8|4066|4067|4064.2|4069|4066.2|4066|4063.2|179
1603426500000|2020-10-23 04:15:00|4066.9|4064.1|4063.9|4061.1|4067|4064.2|4063|4060.2|255
1603426800000|2020-10-23 04:20:00|4063|4060.2|4064|4061.2|4064|4061.2|4063|4060.2|68
1603427100000|2020-10-23 04:25:00|4064.9|4062.1|4064.9|4062.1|4065.9|4063.1|4064.9|4062.1|84
1603427400000|2020-10-23 04:30:00|4065|4062.2|4065|4062.2|4067|4064.2|4064.9|4062.1|343
1603427700000|2020-10-23 04:35:00|4064|4061.2|4062.4|4059.6|4064|4061.2|4061|4058.2|240
1603428000000|2020-10-23 04:40:00|4062|4059.2|4063|4060.2|4063|4060.2|4062|4059.2|323
1603428300000|2020-10-23 04:45:00|4062.9|4060.1|4065|4062.2|4065|4062.2|4062|4059.2|133
1603428600000|2020-10-23 04:50:00|4064.9|4062.1|4063|4060.2|4065|4062.2|4062.4|4059.6|97
1603428900000|2020-10-23 04:55:00|4063.9|4061.1|4062.9|4060.1|4064|4061.2|4062.9|4060.1|42
1603429200000|2020-10-23 05:00:00|4062.1|4059.3|4058|4055.2|4064.9|4062.1|4058|4055.2|619
1603429500000|2020-10-23 05:05:00|4058.9|4056.1|4060|4057.2|4060|4057.2|4058|4055.2|196
1603429800000|2020-10-23 05:10:00|4059.5|4056.7|4060|4057.2|4061|4058.2|4059|4056.2|96
1603430100000|2020-10-23 05:15:00|4061|4058.2|4058|4055.2|4061|4058.2|4058|4055.2|226
1603430400000|2020-10-23 05:20:00|4058.9|4056.1|4058|4055.2|4059|4056.2|4057|4054.2|378
1603430700000|2020-10-23 05:25:00|4059|4056.2|4059|4056.2|4059|4056.2|4057|4054.2|221
1603431000000|2020-10-23 05:30:00|4058.5|4055.7|4048.2|4045.4|4058.5|4055.7|4047.2|4044.4|1289
1603431300000|2020-10-23 05:35:00|4049|4046.2|4046.1|4043.3|4050.1|4047.3|4044.2|4041.4|732
1603431600000|2020-10-23 05:40:00|4046|4043.2|4053.1|4050.3|4053.1|4050.3|4045.2|4042.4|440
1603431900000|2020-10-23 05:45:00|4053|4050.2|4049.6|4046.8|4053|4050.2|4049.6|4046.8|241
1603432200000|2020-10-23 05:50:00|4049.2|4046.4|4049.1|4046.3|4050.1|4047.3|4047|4044.2|205
1603432500000|2020-10-23 05:55:00|4049.2|4046.4|4048.1|4045.3|4049.2|4046.4|4047.1|4044.3|107
1603432800000|2020-10-23 06:00:00|4047.7|4044.9|4045.2|4042.4|4048.1|4045.3|4040.1|4037.3|605
1603433100000|2020-10-23 06:05:00|4045.1|4042.3|4042.1|4039.3|4047.1|4044.3|4042.1|4039.3|293
1603433400000|2020-10-23 06:10:00|4041.3|4038.5|4041.2|4038.4|4042.2|4039.4|4038.1|4035.3|393
1603433700000|2020-10-23 06:15:00|4042.1|4039.3|4046.6|4043.8|4048.1|4045.3|4039.1|4036.3|498
1603434000000|2020-10-23 06:20:00|4046.2|4043.4|4046.1|4043.3|4047.2|4044.4|4045.2|4042.4|174
1603434300000|2020-10-23 06:25:00|4046.2|4043.4|4045.2|4042.4|4048.1|4045.3|4045.1|4042.3|102
1603434600000|2020-10-23 06:30:00|4044.4|4041.6|4042.2|4039.4|4045.2|4042.4|4038.2|4035.4|494
1603434900000|2020-10-23 06:35:00|4042.1|4039.3|4040.2|4037.4|4043.1|4040.3|4040.2|4037.4|161
1603435200000|2020-10-23 06:40:00|4040.1|4037.3|4040.2|4037.4|4042.2|4039.4|4039.2|4036.4|453
1603435500000|2020-10-23 06:45:00|4040.1|4037.3|4039.2|4036.4|4042.2|4039.4|4039.2|4036.4|269
1603435800000|2020-10-23 06:50:00|4040.1|4037.3|4042.2|4039.4|4042.2|4039.4|4038.2|4035.4|299
1603436100000|2020-10-23 06:55:00|4041.3|4038.5|4039.2|4036.4|4044.2|4041.4|4038.2|4035.4|375
1603436400000|2020-10-23 07:00:00|4038.3|4035.5|4047.2|4044.4|4049.2|4046.4|4038.2|4035.4|915
1603436700000|2020-10-23 07:05:00|4046.2|4043.4|4047.2|4044.4|4049.2|4046.4|4043.2|4040.4|652
1603437000000|2020-10-23 07:10:00|4048.2|4045.4|4044.3|4041.5|4050.2|4047.4|4044.2|4041.4|628
1603437300000|2020-10-23 07:15:00|4044.2|4041.4|4042.2|4039.4|4047.2|4044.4|4040.2|4037.4|543
1603437600000|2020-10-23 07:20:00|4043.2|4040.4|4043.2|4040.4|4047.2|4044.4|4042.2|4039.4|388
1603437900000|2020-10-23 07:25:00|4042.2|4039.4|4049.1|4046.3|4049.1|4046.3|4041.3|4038.5|3344
1603438200000|2020-10-23 07:30:00|4050|4047.2|4048.1|4045.3|4061|4058.2|4047|4044.2|1873
1603438500000|2020-10-23 07:35:00|4048|4045.2|4051|4048.2|4054|4051.2|4047.1|4044.3|725
1603438800000|2020-10-23 07:40:00|4051.1|4048.3|4045.1|4042.3|4052.1|4049.3|4044.1|4041.3|646
1603439100000|2020-10-23 07:45:00|4046.1|4043.3|4048.6|4045.8|4051.1|4048.3|4044.1|4041.3|370
1603439400000|2020-10-23 07:50:00|4049.1|4046.3|4054.1|4051.3|4058.1|4055.3|4048.1|4045.3|703
1603439700000|2020-10-23 07:55:00|4055|4052.2|4061.1|4058.3|4063.1|4060.3|4053.1|4050.3|831
1603440000000|2020-10-23 08:00:00|4061|4058.2|4066.1|4063.3|4068.1|4065.3|4059.1|4056.3|1129
1603440300000|2020-10-23 08:05:00|4067|4064.2|4071.1|4068.3|4073.1|4070.3|4066.1|4063.3|1072
1603440600000|2020-10-23 08:10:00|4071|4068.2|4073.1|4070.3|4075.1|4072.3|4071|4068.2|756
1603440900000|2020-10-23 08:15:00|4073|4070.2|4068.1|4065.3|4077|4074.2|4067.1|4064.3|1031
1603441200000|2020-10-23 08:20:00|4068|4065.2|4066.1|4063.3|4071.1|4068.3|4064.1|4061.3|934
1603441500000|2020-10-23 08:25:00|4066.9|4064.1|4062.1|4059.3|4067.1|4064.3|4057.1|4054.3|1265
1603441800000|2020-10-23 08:30:00|4062|4059.2|4060.2|4057.4|4066|4063.2|4058|4055.2|877
1603442100000|2020-10-23 08:35:00|4060.6|4057.8|4065.1|4062.3|4065.1|4062.3|4060.2|4057.4|485
1603442400000|2020-10-23 08:40:00|4066|4063.2|4064.1|4061.3|4069.6|4066.8|4062.1|4059.3|563
1603442700000|2020-10-23 08:45:00|4064.2|4061.4|4065.1|4062.3|4066.1|4063.3|4060.2|4057.4|359
1603443000000|2020-10-23 08:50:00|4065|4062.2|4062.1|4059.3|4068|4065.2|4062.1|4059.3|369
1603443300000|2020-10-23 08:55:00|4063|4060.2|4054.1|4051.3|4064.1|4061.3|4051.1|4048.3|1047
1603443600000|2020-10-23 09:00:00|4053.2|4050.4|4055.1|4052.3|4057.1|4054.3|4052.1|4049.3|594
1603443900000|2020-10-23 09:05:00|4055.2|4052.4|4056.1|4053.3|4056.2|4053.4|4052.6|4049.8|286
1603444200000|2020-10-23 09:10:00|4056.2|4053.4|4055.2|4052.4|4058.2|4055.4|4054.2|4051.4|347
1603444500000|2020-10-23 09:15:00|4056|4053.2|4066|4063.2|4068.1|4065.3|4056|4053.2|1143
1603444800000|2020-10-23 09:20:00|4066.1|4063.3|4073.1|4070.3|4075.1|4072.3|4066|4063.2|1025
1603445100000|2020-10-23 09:25:00|4073.2|4070.4|4074.1|4071.3|4077.2|4074.4|4071.1|4068.3|803
1603445400000|2020-10-23 09:30:00|4073.2|4070.4|4089.2|4086.4|4090.2|4087.4|4071.2|4068.4|1884
1603445700000|2020-10-23 09:35:00|4090.1|4087.3|4092.7|4089.9|4093.2|4090.4|4084.3|4081.5|1251
1603446000000|2020-10-23 09:40:00|4092.2|4089.4|4087.1|4084.3|4094.2|4091.4|4084.2|4081.4|988
1603446300000|2020-10-23 09:45:00|4087.2|4084.4|4084.1|4081.3|4089.2|4086.4|4082.2|4079.4|473
1603446600000|2020-10-23 09:50:00|4083.6|4080.8|4084.6|4081.8|4086.2|4083.4|4083.2|4080.4|274
1603446900000|2020-10-23 09:55:00|4084.2|4081.4|4079.2|4076.4|4084.2|4081.4|4077.2|4074.4|507
1603447200000|2020-10-23 10:00:00|4079.1|4076.3|4085.2|4082.4|4087.2|4084.4|4079.1|4076.3|530
1603447500000|2020-10-23 10:05:00|4086.2|4083.4|4090.6|4087.8|4091.1|4088.3|4085.1|4082.3|670
1603447800000|2020-10-23 10:10:00|4090.2|4087.4|4088.2|4085.4|4091.1|4088.3|4086.7|4083.9|607
1603448100000|2020-10-23 10:15:00|4088.1|4085.3|4088.2|4085.4|4089.2|4086.4|4086.2|4083.4|268
1603448400000|2020-10-23 10:20:00|4089.1|4086.3|4091.2|4088.4|4097.1|4094.3|4089.1|4086.3|1162
1603448700000|2020-10-23 10:25:00|4091.7|4088.9|4088.1|4085.3|4091.7|4088.9|4087.2|4084.4|368
1603449000000|2020-10-23 10:30:00|4088.2|4085.4|4093.2|4090.4|4093.2|4090.4|4088.2|4085.4|224
1603449300000|2020-10-23 10:35:00|4092.7|4089.9|4094.2|4091.4|4094.2|4091.4|4090.2|4087.4|271
1603449600000|2020-10-23 10:40:00|4093.7|4090.9|4091.2|4088.4|4094.2|4091.4|4090.1|4087.3|420
1603449900000|2020-10-23 10:45:00|4091.7|4088.9|4087.2|4084.4|4094.2|4091.4|4086.2|4083.4|885
1603450200000|2020-10-23 10:50:00|4087.1|4084.3|4089.2|4086.4|4093.1|4090.3|4086.1|4083.3|350
1603450500000|2020-10-23 10:55:00|4089.3|4086.5|4085.2|4082.4|4091.2|4088.4|4082.2|4079.4|500
1603450800000|2020-10-23 11:00:00|4085.7|4082.9|4077.2|4074.4|4086.3|4083.5|4076.1|4073.3|1125
1603451100000|2020-10-23 11:05:00|4077.3|4074.5|4081.2|4078.4|4083.3|4080.5|4077.3|4074.5|357
1603451400000|2020-10-23 11:10:00|4081.1|4078.3|4088.7|4085.9|4091.3|4088.5|4079.2|4076.4|1334
1603451700000|2020-10-23 11:15:00|4089.1|4086.3|4086.3|4083.5|4092.3|4089.5|4083.2|4080.4|653
1603452000000|2020-10-23 11:20:00|4087.1|4084.3|4084.2|4081.4|4087.2|4084.4|4081.1|4078.3|388
1603452300000|2020-10-23 11:25:00|4084.1|4081.3|4085.2|4082.4|4086.3|4083.5|4081.2|4078.4|211
1603452600000|2020-10-23 11:30:00|4084.8|4082|4081.2|4078.4|4088.3|4085.5|4081.2|4078.4|436
1603452900000|2020-10-23 11:35:00|4082.1|4079.3|4085.2|4082.4|4087.2|4084.4|4081.3|4078.5|343
1603453200000|2020-10-23 11:40:00|4085.7|4082.9|4089.1|4086.3|4089.1|4086.3|4083.1|4080.3|468
1603453500000|2020-10-23 11:45:00|4088.7|4085.9|4085.2|4082.4|4090.1|4087.3|4083.2|4080.4|506
1603453800000|2020-10-23 11:50:00|4085.3|4082.5|4087.7|4084.9|4089.2|4086.4|4084.2|4081.4|323
1603454100000|2020-10-23 11:55:00|4088.1|4085.3|4084.2|4081.4|4088.2|4085.4|4082.3|4079.5|374
1603454400000|2020-10-23 12:00:00|4084.1|4081.3|4078.3|4075.5|4087.3|4084.5|4077.2|4074.4|980
1603454700000|2020-10-23 12:05:00|4078.2|4075.4|4084.2|4081.4|4085.3|4082.5|4076.2|4073.4|481
1603455000000|2020-10-23 12:10:00|4083.4|4080.6|4077.2|4074.4|4086.3|4083.5|4076.2|4073.4|838
1603455300000|2020-10-23 12:15:00|4077.3|4074.5|4079.2|4076.4|4082.2|4079.4|4075.3|4072.5|669
1603455600000|2020-10-23 12:20:00|4079.3|4076.5|4076.2|4073.4|4080.2|4077.4|4075.2|4072.4|317
1603455900000|2020-10-23 12:25:00|4077|4074.2|4076.2|4073.4|4080.3|4077.5|4076.2|4073.4|412
1603456200000|2020-10-23 12:30:00|4075.2|4072.4|4079.2|4076.4|4080.2|4077.4|4075.2|4072.4|709
1603456500000|2020-10-23 12:35:00|4078.3|4075.5|4087.2|4084.4|4087.3|4084.5|4077.7|4074.9|1523
1603456800000|2020-10-23 12:40:00|4087.3|4084.5|4086.3|4083.5|4090.2|4087.4|4085.3|4082.5|564
1603457100000|2020-10-23 12:45:00|4085.4|4082.6|4070.3|4067.5|4086.3|4083.5|4070.3|4067.5|1352
1603457400000|2020-10-23 12:50:00|4071.2|4068.4|4082.3|4079.5|4083.3|4080.5|4070.3|4067.5|1235
1603457700000|2020-10-23 12:55:00|4082.8|4080|4079.3|4076.5|4084.3|4081.5|4076.3|4073.5|594
1603458000000|2020-10-23 13:00:00|4078.4|4075.6|4092.3|4089.5|4096.3|4093.5|4071.3|4068.5|4049
1603458300000|2020-10-23 13:05:00|4092.7|4089.9|4083.3|4080.5|4094.1|4091.3|4078.3|4075.5|2008
1603458600000|2020-10-23 13:10:00|4084.3|4081.5|4076.3|4073.5|4084.3|4081.5|4075.2|4072.4|1030
1603458900000|2020-10-23 13:15:00|4076.2|4073.4|4079.2|4076.4|4083.2|4080.4|4072.2|4069.4|1583
1603459200000|2020-10-23 13:20:00|4078.3|4075.5|4075.2|4072.4|4078.3|4075.5|4072.2|4069.4|1173
1603459500000|2020-10-23 13:25:00|4074.3|4071.5|4078.2|4075.4|4080.3|4077.5|4071.4|4068.6|1029
1603459800000|2020-10-23 13:30:00|4077.8|4075|4063.2|4060.4|4082.2|4079.4|4061.9|4059.1|2828
1603460100000|2020-10-23 13:35:00|4062.8|4060|4070.2|4067.4|4070.4|4067.6|4060.4|4057.6|1629
1603460400000|2020-10-23 13:40:00|4070.3|4067.5|4065.2|4062.4|4070.3|4067.5|4064.2|4061.4|688
1603460700000|2020-10-23 13:45:00|4064.4|4061.6|4063.3|4060.5|4068.2|4065.4|4061.2|4058.4|1315
1603461000000|2020-10-23 13:50:00|4063.2|4060.4|4067.4|4064.6|4071.2|4068.4|4061.2|4058.4|1183
1603461300000|2020-10-23 13:55:00|4067.3|4064.5|4061.8|4059|4068.4|4065.6|4060.3|4057.5|1301
1603461600000|2020-10-23 14:00:00|4062.2|4059.4|4059.3|4056.5|4065.2|4062.4|4057.2|4054.4|2242
1603461900000|2020-10-23 14:05:00|4059.4|4056.6|4054.4|4051.6|4061.3|4058.5|4052.2|4049.4|2119
1603462200000|2020-10-23 14:10:00|4054.3|4051.5|4061.3|4058.5|4067.4|4064.6|4051.4|4048.6|2031
1603462500000|2020-10-23 14:15:00|4060.5|4057.7|4057.3|4054.5|4061.3|4058.5|4053.2|4050.4|1413
1603462800000|2020-10-23 14:20:00|4057.4|4054.6|4051.3|4048.5|4058.3|4055.5|4049.2|4046.4|1414
1603463100000|2020-10-23 14:25:00|4051.2|4048.4|4054.2|4051.4|4059.3|4056.5|4050.3|4047.5|1288
1603463400000|2020-10-23 14:30:00|4054.3|4051.5|4058.2|4055.4|4060.2|4057.4|4051.4|4048.6|1200
1603463700000|2020-10-23 14:35:00|4058.3|4055.5|4055.3|4052.5|4058.4|4055.6|4051.3|4048.5|1327
1603464000000|2020-10-23 14:40:00|4055.4|4052.6|4054.3|4051.5|4065.3|4062.5|4052.4|4049.6|1925
1603464300000|2020-10-23 14:45:00|4053.4|4050.6|4048.3|4045.5|4057.4|4054.6|4045.4|4042.6|2186
1603464600000|2020-10-23 14:50:00|4049.3|4046.5|4044.3|4041.5|4050.3|4047.5|4043.4|4040.6|1732
1603464900000|2020-10-23 14:55:00|4043.4|4040.6|4044.3|4041.5|4047.3|4044.5|4042.3|4039.5|1646
1603465200000|2020-10-23 15:00:00|4043.3|4040.5|4051.3|4048.5|4051.4|4048.6|4042.3|4039.5|1457
1603465500000|2020-10-23 15:05:00|4050.4|4047.6|4059.3|4056.5|4063.3|4060.5|4048.3|4045.5|1942
1603465800000|2020-10-23 15:10:00|4059.4|4056.6|4064.4|4061.6|4064.4|4061.6|4052.3|4049.5|1748
1603466100000|2020-10-23 15:15:00|4064.3|4061.5|4060.4|4057.6|4065.8|4063|4057.3|4054.5|1464
1603466400000|2020-10-23 15:20:00|4060.9|4058.1|4055.4|4052.6|4062.3|4059.5|4051.4|4048.6|1719
1603466700000|2020-10-23 15:25:00|4055.3|4052.5|4057.4|4054.6|4061.4|4058.6|4051.3|4048.5|2424
1603467000000|2020-10-23 15:30:00|4058.2|4055.4|4056.9|4054.1|4059.3|4056.5|4052.4|4049.6|1714
1603467300000|2020-10-23 15:35:00|4057.3|4054.5|4050.4|4047.6|4057.4|4054.6|4048.4|4045.6|1260
1603467600000|2020-10-23 15:40:00|4050.3|4047.5|4015.4|4012.6|4052.3|4049.5|4014.6|4011.8|5563
1603467900000|2020-10-23 15:45:00|4014.4|4011.6|4008.4|4005.6|4014.4|4011.6|3998.3|3995.5|7145
1603468200000|2020-10-23 15:50:00|4007.4|4004.6|4016.4|4013.6|4016.5|4013.7|4005.4|4002.6|2630
1603468500000|2020-10-23 15:55:00|4016.5|4013.7|4018.5|4015.7|4022.4|4019.6|4014.5|4011.7|2913
1603468800000|2020-10-23 16:00:00|4018.4|4015.6|4021.4|4018.6|4027.5|4024.7|4015.5|4012.7|2663
1603469100000|2020-10-23 16:05:00|4022.2|4019.4|4022.4|4019.6|4027.4|4024.6|4020.5|4017.7|1381
1603469400000|2020-10-23 16:10:00|4022.5|4019.7|4012.5|4009.7|4023.5|4020.7|4012.4|4009.6|2593
1603469700000|2020-10-23 16:15:00|4012.4|4009.6|3995.5|3992.7|4012.5|4009.7|3994.4|3991.6|4059
1603470000000|2020-10-23 16:20:00|3995.4|3992.6|3994.6|3991.8|3995.5|3992.7|3980.6|3977.8|5986
1603470300000|2020-10-23 16:25:00|3995.5|3992.7|3990.6|3987.8|3996.5|3993.7|3986.6|3983.8|3484
1603470600000|2020-10-23 16:30:00|3991.5|3988.7|3994.5|3991.7|3996.5|3993.7|3983.5|3980.7|2089
1603470900000|2020-10-23 16:35:00|3994.1|3991.3|3992.6|3989.8|3995.6|3992.8|3988.6|3985.8|1169
1603471200000|2020-10-23 16:40:00|3993.5|3990.7|3995.6|3992.8|3999.6|3996.8|3988.6|3985.8|1847
1603471500000|2020-10-23 16:45:00|3996.5|3993.7|3994.6|3991.8|4000.5|3997.7|3991.6|3988.8|1739
1603471800000|2020-10-23 16:50:00|3995.6|3992.8|3998.6|3995.8|3999.6|3996.8|3992.6|3989.8|1495
1603472100000|2020-10-23 16:55:00|3999.1|3996.3|3991.6|3988.8|4000.6|3997.8|3989.6|3986.8|1247
1603472400000|2020-10-23 17:00:00|3990.8|3988|3997.7|3994.9|3998.6|3995.8|3988.6|3985.8|1961
1603472700000|2020-10-23 17:05:00|3997.6|3994.8|3998.7|3995.9|4003.5|4000.7|3996.6|3993.8|1738
1603473000000|2020-10-23 17:10:00|3998.6|3995.8|3989.7|3986.9|3999.7|3996.9|3989.6|3986.8|1526
1603473300000|2020-10-23 17:15:00|3989.6|3986.8|3969.5|3966.7|3993.6|3990.8|3963.5|3960.7|6616
1603473600000|2020-10-23 17:20:00|3969.4|3966.6|3984.6|3981.8|3985.6|3982.8|3967.6|3964.8|2550
1603473900000|2020-10-23 17:25:00|3984.2|3981.4|3987.6|3984.8|3993.5|3990.7|3983.5|3980.7|2552
1603474200000|2020-10-23 17:30:00|3987.5|3984.7|3986.6|3983.8|3990.5|3987.7|3983.6|3980.8|1436
1603474500000|2020-10-23 17:35:00|3986.5|3983.7|3984.6|3981.8|3994.7|3991.9|3983.7|3980.9|1752
1603474800000|2020-10-23 17:40:00|3985|3982.2|3980.7|3977.9|3986.5|3983.7|3979.6|3976.8|1199
1603475100000|2020-10-23 17:45:00|3980.6|3977.8|3972.7|3969.9|3980.7|3977.9|3972.7|3969.9|1980
1603475400000|2020-10-23 17:50:00|3972.5|3969.7|3971.7|3968.9|3975.6|3972.8|3967.7|3964.9|1873
1603475700000|2020-10-23 17:55:00|3971.6|3968.8|3975.7|3972.9|3977.6|3974.8|3967.7|3964.9|1523
1603476000000|2020-10-23 18:00:00|3975.6|3972.8|3980.6|3977.8|3982.7|3979.9|3973.6|3970.8|1579
1603476300000|2020-10-23 18:05:00|3980.7|3977.9|3989.7|3986.9|3991.5|3988.7|3980.7|3977.9|1766
1603476600000|2020-10-23 18:10:00|3990.5|3987.7|3986.5|3983.7|3991.5|3988.7|3983.5|3980.7|1570
1603476900000|2020-10-23 18:15:00|3986.6|3983.8|3988.5|3985.7|3993.7|3990.9|3981.7|3978.9|2148
1603477200000|2020-10-23 18:20:00|3988.6|3985.8|3989.1|3986.3|3991.6|3988.8|3984.7|3981.9|10013
1603477500000|2020-10-23 18:25:00|3988.7|3985.9|3993.7|3990.9|4003.7|4000.9|3987.6|3984.8|9961
1603477800000|2020-10-23 18:30:00|3994.6|3991.8|3990.6|3987.8|3994.6|3991.8|3987.7|3984.9|2018
1603478100000|2020-10-23 18:35:00|3990.7|3987.9|3987.6|3984.8|3990.7|3987.9|3985.7|3982.9|510
1603478400000|2020-10-23 18:40:00|3986.7|3983.9|3984.6|3981.8|3988.7|3985.9|3983.6|3980.8|625
1603478700000|2020-10-23 18:45:00|3984.1|3981.3|3989.7|3986.9|3989.7|3986.9|3984.1|3981.3|548
1603479000000|2020-10-23 18:50:00|3989.6|3986.8|3985.7|3982.9|3991.7|3988.9|3985.7|3982.9|586
1603479300000|2020-10-23 18:55:00|3984.8|3982|3982.7|3979.9|3985.7|3982.9|3981.7|3978.9|1005
1603479600000|2020-10-23 19:00:00|3981.7|3978.9|3984.7|3981.9|3985.7|3982.9|3981.7|3978.9|549
1603479900000|2020-10-23 19:05:00|3985.7|3982.9|3986.7|3983.9|3986.7|3983.9|3984.7|3981.9|265
1603480200000|2020-10-23 19:10:00|3985.7|3982.9|3987.7|3984.9|3988.7|3985.9|3985.7|3982.9|287
1603480500000|2020-10-23 19:15:00|3987.2|3984.4|3987.7|3984.9|3988.6|3985.8|3986.7|3983.9|230
1603480800000|2020-10-23 19:20:00|3988.6|3985.8|3985.7|3982.9|3988.7|3985.9|3985.7|3982.9|205
1603481100000|2020-10-23 19:25:00|3986.6|3983.8|3986.8|3984|3986.8|3984|3985.9|3983.1|276
1603481400000|2020-10-23 19:30:00|3986.7|3983.9|3983.8|3981|3986.8|3984|3983.6|3980.8|436
1603481700000|2020-10-23 19:35:00|3984.2|3981.4|3974.8|3972|3984.6|3981.8|3974.8|3972|881
1603482000000|2020-10-23 19:40:00|3975.2|3972.4|3976.6|3973.8|3977.6|3974.8|3974.7|3971.9|505
1603482300000|2020-10-23 19:45:00|3975.8|3973|3978.8|3976|3979.8|3977|3975.6|3972.8|376
1603482600000|2020-10-23 19:50:00|3977.9|3975.1|3978.6|3975.8|3980.6|3977.8|3976.7|3973.9|197
1603482900000|2020-10-23 19:55:00|3978.2|3975.4|3981.8|3979|3982.8|3980|3977.8|3975|644
1603483200000|2020-10-23 20:00:00|3981.4|3978.6|3979.7|3976.9|3981.8|3979|3978.7|3975.9|307
1603483500000|2020-10-23 20:05:00|3979.8|3977|3980.7|3977.9|3981.7|3978.9|3978.7|3975.9|574
1603483800000|2020-10-23 20:10:00|3980.8|3978|3980.6|3977.8|3981.7|3978.9|3979.7|3976.9|137
1603484100000|2020-10-23 20:15:00|3980.7|3977.9|3982.6|3979.8|3982.8|3980|3979.7|3976.9|290
1603484400000|2020-10-23 20:20:00|3982.2|3979.4|3982.6|3979.8|3982.7|3979.9|3981.6|3978.8|114
1603484700000|2020-10-23 20:25:00|3981.8|3979|3981.7|3978.9|3983.6|3980.8|3981.6|3978.8|102
1603485000000|2020-10-23 20:30:00|3981.8|3979|3983.7|3980.9|3988.3|3984.9|3980.7|3977.9|471
1603485300000|2020-10-23 20:35:00|3983.6|3980.8|3978.8|3976|3984.7|3981.9|3975.8|3972.4|536
1603485600000|2020-10-23 20:40:00|3979.2|3976.4|3980.1|3977.3|3980.5|3977.7|3977.6|3974.8|188
1603485900000|2020-10-23 20:45:00|3979.7|3976.9|3974.7|3971.9|3983.6|3980.8|3974.3|3971.5|453
1603486200000|2020-10-23 20:50:00|3974.3|3971.5|3979.8|3977|3980.7|3977.9|3973.3|3970.5|201
1603486500000|2020-10-23 20:55:00|3979.7|3976.9|3983.3|3979.3|3984.8|3979.3|3975.7|3971.8|504
1603663200000|2020-10-25 22:00:00|3975.4|3972.6|3957.7|3954.9|3983.7|3977.9|3956.7|3953.9|1259
1603663500000|2020-10-25 22:05:00|3957.9|3955.1|3905.2|3902.4|3958.7|3955.9|3898.6|3888.6|1789
1603663800000|2020-10-25 22:10:00|3906.9|3896.9|3923.1|3920.3|3938.2|3935.4|3906.9|3896.9|1567
1603664100000|2020-10-25 22:15:00|3922.8|3920|3911.8|3909|3929.6|3926.8|3909.5|3906.7|1225
1603664400000|2020-10-25 22:20:00|3912|3909.2|3908.8|3906|3917.8|3915|3905.8|3903|1074
1603664700000|2020-10-25 22:25:00|3906.4|3903.6|3912.4|3909.6|3913.9|3911.1|3897.9|3895.1|1453
1603665000000|2020-10-25 22:30:00|3911.9|3909.1|3919.9|3917.1|3920.8|3918|3911.8|3909|541
1603665300000|2020-10-25 22:35:00|3919.8|3917|3921.8|3919|3922.8|3920|3915.9|3913.1|216
1603665600000|2020-10-25 22:40:00|3921|3918.2|3913.8|3911|3924.8|3922|3912.7|3909.9|330
1603665900000|2020-10-25 22:45:00|3912.9|3910.1|3915.8|3913|3918.9|3916.1|3912.8|3910|313
1603666200000|2020-10-25 22:50:00|3915.9|3913.1|3920.8|3918|3921.3|3918.5|3915.9|3913.1|172
1603666500000|2020-10-25 22:55:00|3919.9|3917.1|3904.9|3902.1|3919.9|3917.1|3902.9|3900.1|508
1603666800000|2020-10-25 23:00:00|3904.8|3902|3904.8|3902|3909.9|3907.1|3900.9|3898.1|421
1603667100000|2020-10-25 23:05:00|3905.2|3902.4|3916.8|3914|3917.8|3915|3903.8|3901|416
1603667400000|2020-10-25 23:10:00|3916.4|3913.6|3918.9|3916.1|3922.8|3920|3915.8|3913|214
1603667700000|2020-10-25 23:15:00|3919.9|3917.1|3920.8|3918|3922.8|3920|3916.8|3914|181
1603668000000|2020-10-25 23:20:00|3921.8|3919|3921.8|3919|3925.8|3923|3920.8|3918|197
1603668300000|2020-10-25 23:25:00|3922.7|3919.9|3924.9|3922.1|3925.7|3922.9|3921.8|3919|89
1603668600000|2020-10-25 23:30:00|3925.8|3923|3920.9|3918.1|3925.8|3923|3920.8|3918|137
1603668900000|2020-10-25 23:35:00|3920.8|3918|3923.8|3921|3924.3|3921.5|3919.9|3917.1|156
1603669200000|2020-10-25 23:40:00|3923|3920.2|3923.8|3921|3924.9|3922.1|3921.8|3919|122
1603669500000|2020-10-25 23:45:00|3923|3920.2|3928.8|3926|3931.8|3929|3922.8|3920|398
1603669800000|2020-10-25 23:50:00|3929.2|3926.4|3929.8|3927|3932.9|3930.1|3927.9|3925.1|202
1603670100000|2020-10-25 23:55:00|3930.2|3927.4|3929.9|3927.1|3931.8|3929|3926.7|3923.9|259
1603670400000|2020-10-26 00:00:00|3930.9|3928.1|3937.8|3935|3938.9|3936.1|3927.8|3925|603
1603670700000|2020-10-26 00:05:00|3937.9|3935.1|3935.9|3933.1|3938.9|3936.1|3933.4|3930.6|375
1603671000000|2020-10-26 00:10:00|3936.3|3933.5|3933.8|3931|3942.7|3939.9|3930.9|3928.1|578
1603671300000|2020-10-26 00:15:00|3933.9|3931.1|3932.8|3930|3934.9|3932.1|3930.9|3928.1|215
1603671600000|2020-10-26 00:20:00|3933|3930.2|3934.8|3932|3935|3932.2|3928.8|3926|423
1603671900000|2020-10-26 00:25:00|3934.1|3931.3|3932|3929.2|3935|3932.2|3931|3928.2|185
1603672200000|2020-10-26 00:30:00|3932.8|3930|3933|3930.2|3935.8|3933|3932|3929.2|202
1603672500000|2020-10-26 00:35:00|3932.8|3930|3933|3930.2|3934|3931.2|3931|3928.2|107
1603672800000|2020-10-26 00:40:00|3932.9|3930.1|3935|3932.2|3938.4|3935.6|3932|3929.2|293
1603673100000|2020-10-26 00:45:00|3934.9|3932.1|3936|3933.2|3939|3936.2|3934.9|3932.1|209
1603673400000|2020-10-26 00:50:00|3936.7|3933.9|3943|3940.2|3944|3941.2|3934|3931.2|664
1603673700000|2020-10-26 00:55:00|3942.9|3940.1|3937.9|3935.1|3944|3941.2|3935.9|3933.1|456
1603674000000|2020-10-26 01:00:00|3938|3935.2|3943|3940.2|3944|3941.2|3937|3934.2|596
1603674300000|2020-10-26 01:05:00|3942.2|3939.4|3942.9|3940.1|3943.8|3941|3937|3934.2|322
1603674600000|2020-10-26 01:10:00|3942.1|3939.3|3944|3941.2|3944|3941.2|3942|3939.2|201
1603674900000|2020-10-26 01:15:00|3943.2|3940.4|3940.9|3938.1|3944|3941.2|3939.9|3937.1|550
1603675200000|2020-10-26 01:20:00|3941|3938.2|3940.9|3938.1|3943|3940.2|3939.8|3937|427
1603675500000|2020-10-26 01:25:00|3940.5|3937.7|3940|3937.2|3941.5|3938.7|3939|3936.2|141
1603675800000|2020-10-26 01:30:00|3939.9|3937.1|3928.9|3926.1|3939.9|3937.1|3926.9|3924.1|926
1603676100000|2020-10-26 01:35:00|3929|3926.2|3923.9|3921.1|3930|3927.2|3921.9|3919.1|937
1603676400000|2020-10-26 01:40:00|3923.8|3921|3924.9|3922.1|3927|3924.2|3921|3918.2|337
1603676700000|2020-10-26 01:45:00|3924.4|3921.6|3927.9|3925.1|3933|3930.2|3922.9|3920.1|356
1603677000000|2020-10-26 01:50:00|3926.8|3924|3927.8|3925|3928|3925.2|3923|3920.2|641
1603677300000|2020-10-26 01:55:00|3927.9|3925.1|3926.8|3924|3932|3929.2|3926|3923.2|257
1603677600000|2020-10-26 02:00:00|3926.4|3923.6|3930.9|3928.1|3931.8|3929|3924.8|3922|195
1603677900000|2020-10-26 02:05:00|3931|3928.2|3929.4|3926.6|3931.9|3929.1|3927.8|3925|132
1603678200000|2020-10-26 02:10:00|3929.8|3927|3924.8|3922|3930.9|3928.1|3924.8|3922|208
1603678500000|2020-10-26 02:15:00|3924.4|3921.6|3926.9|3924.1|3927.8|3925|3923|3920.2|199
1603678800000|2020-10-26 02:20:00|3927.8|3925|3932|3929.2|3932|3929.2|3927.8|3925|185
1603679100000|2020-10-26 02:25:00|3932.8|3930|3933.9|3931.1|3935.8|3933|3931|3928.2|361
1603679400000|2020-10-26 02:30:00|3934|3931.2|3936|3933.2|3936.9|3934.1|3931|3928.2|249
1603679700000|2020-10-26 02:35:00|3936.8|3934|3935|3932.2|3939|3936.2|3934|3931.2|296
1603680000000|2020-10-26 02:40:00|3935.4|3932.6|3934.9|3932.1|3936.8|3934|3933.9|3931.1|150
1603680300000|2020-10-26 02:45:00|3933|3930.2|3930.4|3927.6|3933|3930.2|3927.8|3925|379
1603680600000|2020-10-26 02:50:00|3930.1|3927.3|3929.1|3926.3|3931.1|3928.3|3927.9|3925.1|114
1603680900000|2020-10-26 02:55:00|3929.8|3927|3928.8|3926|3931.9|3929.1|3927.1|3924.3|142
1603681200000|2020-10-26 03:00:00|3928.9|3926.1|3926.9|3924.1|3929.9|3927.1|3926.1|3923.3|150
1603681500000|2020-10-26 03:05:00|3927|3924.2|3929|3926.2|3930|3927.2|3927|3924.2|109
1603681800000|2020-10-26 03:10:00|3929.1|3926.3|3930|3927.2|3930|3927.2|3927.8|3925|125
1603682100000|2020-10-26 03:15:00|3930.1|3927.3|3927.1|3924.3|3930.1|3927.3|3926|3923.2|189
1603682400000|2020-10-26 03:20:00|3928|3925.2|3922.5|3919.7|3928.1|3925.3|3920.1|3917.3|403
1603682700000|2020-10-26 03:25:00|3922.6|3919.8|3923.1|3920.3|3924.1|3921.3|3921.1|3918.3|253
1603683000000|2020-10-26 03:30:00|3923.5|3920.7|3924.1|3921.3|3926.1|3923.3|3923|3920.2|207
1603683300000|2020-10-26 03:35:00|3925.1|3922.3|3924.1|3921.3|3925.5|3922.7|3922.5|3919.7|114
1603683600000|2020-10-26 03:40:00|3924|3921.2|3924.1|3921.3|3925.1|3922.3|3924|3921.2|48
1603683900000|2020-10-26 03:45:00|3924|3921.2|3924.9|3922.1|3926.1|3923.3|3924|3921.2|80
1603684200000|2020-10-26 03:50:00|3924.1|3921.3|3925|3922.2|3925.1|3922.3|3924|3921.2|36
1603684500000|2020-10-26 03:55:00|3925.1|3922.3|3924|3921.2|3925.1|3922.3|3922.1|3919.3|137
1603684800000|2020-10-26 04:00:00|3923.6|3920.8|3922.1|3919.3|3924|3921.2|3921.1|3918.3|238
1603685100000|2020-10-26 04:05:00|3922.5|3919.7|3922.1|3919.3|3923.1|3920.3|3920.1|3917.3|244
1603685400000|2020-10-26 04:10:00|3922|3919.2|3921.1|3918.3|3922.1|3919.3|3919.3|3916.5|105
1603685700000|2020-10-26 04:15:00|3921.9|3919.1|3921.1|3918.3|3922.1|3919.3|3921|3918.2|78
1603686000000|2020-10-26 04:20:00|3921|3918.2|3922.1|3919.3|3923.6|3920.8|3921|3918.2|161
1603686300000|2020-10-26 04:25:00|3922|3919.2|3923|3920.2|3923|3920.2|3922|3919.2|43
1603686600000|2020-10-26 04:30:00|3922.9|3920.1|3919|3916.2|3922.9|3920.1|3915.1|3912.3|565
1603686900000|2020-10-26 04:35:00|3918.2|3915.4|3919.1|3916.3|3919.5|3916.7|3918.1|3915.3|87
1603687200000|2020-10-26 04:40:00|3920|3917.2|3917|3914.2|3920|3917.2|3917|3914.2|112
1603687500000|2020-10-26 04:45:00|3916.1|3913.3|3918.9|3916.1|3919.9|3917.1|3916.1|3913.3|133
1603687800000|2020-10-26 04:50:00|3919.9|3917.1|3920.1|3917.3|3920.1|3917.3|3918.5|3915.7|113
1603688100000|2020-10-26 04:55:00|3920|3917.2|3917|3914.2|3920|3917.2|3916.1|3913.3|128
1603688400000|2020-10-26 05:00:00|3917.1|3914.3|3920.1|3917.3|3920.1|3917.3|3913|3910.2|496
1603688700000|2020-10-26 05:05:00|3920|3917.2|3919|3916.2|3921|3918.2|3917|3914.2|140
1603689000000|2020-10-26 05:10:00|3919.2|3916.4|3919|3916.2|3921.9|3919.1|3919|3916.2|152
1603689300000|2020-10-26 05:15:00|3919.4|3916.6|3917|3914.2|3921|3918.2|3917|3914.2|152
1603689600000|2020-10-26 05:20:00|3916.5|3913.7|3922.2|3919.4|3923|3920.2|3916|3913.2|302
1603689900000|2020-10-26 05:25:00|3922|3919.2|3922|3919.2|3923|3920.2|3921.2|3918.4|171
1603690200000|2020-10-26 05:30:00|3922.2|3919.4|3922.9|3920.1|3925.1|3922.3|3921|3918.2|424
1603690500000|2020-10-26 05:35:00|3922.2|3919.4|3920.1|3917.3|3924.1|3921.3|3919.9|3917.1|229
1603690800000|2020-10-26 05:40:00|3919.3|3916.5|3913.2|3910.4|3920.1|3917.3|3913.2|3910.4|262
1603691100000|2020-10-26 05:45:00|3913.1|3910.3|3913.1|3910.3|3917.1|3914.3|3912.1|3909.3|457
1603691400000|2020-10-26 05:50:00|3913.2|3910.4|3913.1|3910.3|3914.2|3911.4|3911.2|3908.4|384
1603691700000|2020-10-26 05:55:00|3913.2|3910.4|3905.1|3902.3|3913.6|3910.8|3904.6|3901.8|522
1603692000000|2020-10-26 06:00:00|3905.2|3902.4|3907.2|3904.4|3908.6|3905.8|3903.2|3900.4|609
1603692300000|2020-10-26 06:05:00|3907.1|3904.3|3908.1|3905.3|3908.6|3905.8|3906.2|3903.4|193
1603692600000|2020-10-26 06:10:00|3907.2|3904.4|3905.2|3902.4|3908.2|3905.4|3904.7|3901.9|228
1603692900000|2020-10-26 06:15:00|3905.1|3902.3|3903.2|3900.4|3906.2|3903.4|3903.2|3900.4|178
1603693200000|2020-10-26 06:20:00|3903.1|3900.3|3903.2|3900.4|3904|3901.2|3900.2|3897.4|420
1603693500000|2020-10-26 06:25:00|3902.4|3899.6|3902.2|3899.4|3904.2|3901.4|3901.2|3898.4|344
1603693800000|2020-10-26 06:30:00|3902.1|3899.3|3901.2|3898.4|3904.1|3901.3|3900.2|3897.4|361
1603694100000|2020-10-26 06:35:00|3902.1|3899.3|3901.2|3898.4|3903.1|3900.3|3900.3|3897.5|193
1603694400000|2020-10-26 06:40:00|3902|3899.2|3901.2|3898.4|3902.2|3899.4|3899.7|3896.9|525
1603694700000|2020-10-26 06:45:00|3902|3899.2|3904.2|3901.4|3907.1|3904.3|3897.2|3894.4|713
1603695000000|2020-10-26 06:50:00|3904.6|3901.8|3895.2|3892.4|3904.6|3901.8|3894.1|3891.3|644
1603695300000|2020-10-26 06:55:00|3896|3893.2|3897.6|3894.8|3898.2|3895.4|3894.2|3891.4|222
1603695600000|2020-10-26 07:00:00|3897.2|3894.4|3898.2|3895.4|3899.2|3896.4|3894.2|3891.4|557
1603695900000|2020-10-26 07:05:00|3897.2|3894.4|3889.2|3886.4|3897.2|3894.4|3888.2|3885.4|1199
1603696200000|2020-10-26 07:10:00|3888.4|3885.6|3883.2|3880.4|3891.2|3888.4|3882.2|3879.4|935
1603696500000|2020-10-26 07:15:00|3882.5|3879.7|3879.2|3876.4|3885.2|3882.4|3879.1|3876.3|995
1603696800000|2020-10-26 07:20:00|3879.7|3876.9|3875.1|3872.3|3883.1|3880.3|3872.2|3869.4|1284
1603697100000|2020-10-26 07:25:00|3875.2|3872.4|3866.2|3863.4|3875.2|3872.4|3863.2|3860.4|1616
1603697400000|2020-10-26 07:30:00|3867|3864.2|3879.1|3876.3|3881.1|3878.3|3862.1|3859.3|1318
1603697700000|2020-10-26 07:35:00|3878.8|3876|3879.3|3876.5|3883|3880.2|3877.3|3874.5|954
1603698000000|2020-10-26 07:40:00|3879.1|3876.3|3876.6|3873.8|3881|3878.2|3875.3|3872.5|940
1603698300000|2020-10-26 07:45:00|3876.3|3873.5|3876.1|3873.3|3879.3|3876.5|3873|3870.2|1454
1603698600000|2020-10-26 07:50:00|3875.4|3872.6|3866.3|3863.5|3876.1|3873.3|3866.3|3863.5|1236
1603698900000|2020-10-26 07:55:00|3866.1|3863.3|3868.3|3865.5|3869.3|3866.5|3858.3|3855.5|1748
1603699200000|2020-10-26 08:00:00|3868|3865.2|3861.3|3858.5|3868.3|3865.5|3856.3|3853.5|1814
1603699500000|2020-10-26 08:05:00|3862.2|3859.4|3860.3|3857.5|3864.2|3861.4|3857.3|3854.5|1103
1603699800000|2020-10-26 08:10:00|3861|3858.2|3861.7|3858.9|3863.3|3860.5|3853.3|3850.5|1558
1603700100000|2020-10-26 08:15:00|3861.3|3858.5|3860.3|3857.5|3863.2|3860.4|3850.5|3847.7|1436
1603700400000|2020-10-26 08:20:00|3860.2|3857.4|3863.3|3860.5|3863.3|3860.5|3854.3|3851.5|714
1603700700000|2020-10-26 08:25:00|3862.5|3859.7|3867.2|3864.4|3870.3|3867.5|3861.2|3858.4|1733
1603701000000|2020-10-26 08:30:00|3866.4|3863.6|3873.2|3870.4|3873.3|3870.5|3863.2|3860.4|2069
1603701300000|2020-10-26 08:35:00|3873.3|3870.5|3880.2|3877.4|3881.1|3878.3|3871.3|3868.5|1412
1603701600000|2020-10-26 08:40:00|3880.1|3877.3|3885.3|3882.5|3888.1|3885.3|3878.2|3875.4|1507
1603701900000|2020-10-26 08:45:00|3885.2|3882.4|3881.2|3878.4|3889.3|3886.5|3880.3|3877.5|1100
1603702200000|2020-10-26 08:50:00|3881.1|3878.3|3880.7|3877.9|3883.3|3880.5|3879.3|3876.5|807
1603702500000|2020-10-26 08:55:00|3880.3|3877.5|3893.2|3890.4|3896.2|3893.4|3880.1|3877.3|1433
1603702800000|2020-10-26 09:00:00|3892.6|3889.8|3892.2|3889.4|3895.1|3892.3|3887.3|3884.5|1417
1603703100000|2020-10-26 09:05:00|3893.1|3890.3|3894.2|3891.4|3900.3|3897.5|3890.1|3887.3|1501
1603703400000|2020-10-26 09:10:00|3893.4|3890.6|3893.2|3890.4|3896.1|3893.3|3890.1|3887.3|670
1603703700000|2020-10-26 09:15:00|3893.1|3890.3|3888.1|3885.3|3894.1|3891.3|3886.1|3883.3|890
1603704000000|2020-10-26 09:20:00|3887.3|3884.5|3882.2|3879.4|3900.2|3897.4|3879.2|3876.4|1920
1603704300000|2020-10-26 09:25:00|3882.1|3879.3|3891.3|3888.5|3895.2|3892.4|3882.1|3879.3|1083
1603704600000|2020-10-26 09:30:00|3892.1|3889.3|3889.2|3886.4|3894.2|3891.4|3887.2|3884.4|583
1603704900000|2020-10-26 09:35:00|3889.1|3886.3|3892.3|3889.5|3902.3|3899.5|3888.2|3885.4|1134
1603705200000|2020-10-26 09:40:00|3892.2|3889.4|3899.6|3896.8|3902.6|3899.8|3888.3|3885.5|3198
1603705500000|2020-10-26 09:45:00|3900|3897.2|3882.5|3879.7|3901.6|3898.8|3881.6|3878.8|1335
1603705800000|2020-10-26 09:50:00|3882.6|3879.8|3892.5|3889.7|3893.6|3890.8|3878.3|3875.5|1489
1603706100000|2020-10-26 09:55:00|3892.1|3889.3|3887.6|3884.8|3902.6|3899.8|3887.6|3884.8|1690
1603706400000|2020-10-26 10:00:00|3887.5|3884.7|3886|3883.2|3891.6|3888.8|3883.6|3880.8|907
1603706700000|2020-10-26 10:05:00|3885.6|3882.8|3892.5|3889.7|3893.6|3890.8|3882.5|3879.7|603
1603707000000|2020-10-26 10:10:00|3891.6|3888.8|3904.5|3901.7|3908.4|3905.6|3888.6|3885.8|1736
1603707300000|2020-10-26 10:15:00|3903.7|3900.9|3906.4|3903.6|3907.6|3904.8|3897.6|3894.8|1134
1603707600000|2020-10-26 10:20:00|3905.6|3902.8|3909.6|3906.8|3911.6|3908.8|3902.6|3899.8|1579
1603707900000|2020-10-26 10:25:00|3909.5|3906.7|3908.5|3905.7|3912.6|3909.8|3905.5|3902.7|650
1603708200000|2020-10-26 10:30:00|3908.6|3905.8|3909.5|3906.7|3910.6|3907.8|3904.6|3901.8|543
1603708500000|2020-10-26 10:35:00|3910.4|3907.6|3916.5|3913.7|3917.4|3914.6|3908.5|3905.7|1137
1603708800000|2020-10-26 10:40:00|3916.4|3913.6|3916.5|3913.7|3920.6|3917.8|3915.6|3912.8|1273
1603709100000|2020-10-26 10:45:00|3915.7|3912.9|3916.5|3913.7|3918.6|3915.8|3910.6|3907.8|490
1603709400000|2020-10-26 10:50:00|3916.4|3913.6|3922.5|3919.7|3924.6|3921.8|3916|3913.2|1105
1603709700000|2020-10-26 10:55:00|3922.6|3919.8|3921.5|3918.7|3924.5|3921.7|3920.4|3917.6|676
1603710000000|2020-10-26 11:00:00|3922.3|3919.5|3918.4|3915.6|3923.4|3920.6|3915.6|3912.8|678
1603710300000|2020-10-26 11:05:00|3918.5|3915.7|3917.5|3914.7|3921.4|3918.6|3915.6|3912.8|457
1603710600000|2020-10-26 11:10:00|3917.6|3914.8|3917.5|3914.7|3920.5|3917.7|3916.4|3913.6|384
1603710900000|2020-10-26 11:15:00|3918.4|3915.6|3913.5|3910.7|3919.4|3916.6|3912.4|3909.6|606
1603711200000|2020-10-26 11:20:00|3914.3|3911.5|3908.5|3905.7|3916.4|3913.6|3907.7|3904.9|712
1603711500000|2020-10-26 11:25:00|3909.3|3906.5|3910.5|3907.7|3912.4|3909.6|3907.5|3904.7|608
1603711800000|2020-10-26 11:30:00|3910.7|3907.9|3910.5|3907.7|3911.4|3908.6|3903.7|3900.9|907
1603712100000|2020-10-26 11:35:00|3910.4|3907.6|3911.4|3908.6|3913.4|3910.6|3910.4|3907.6|392
1603712400000|2020-10-26 11:40:00|3911|3908.2|3903.4|3900.6|3912.7|3909.9|3901.7|3898.9|476
1603712700000|2020-10-26 11:45:00|3903.5|3900.7|3908.6|3905.8|3911.6|3908.8|3901.7|3898.9|689
1603713000000|2020-10-26 11:50:00|3908.7|3905.9|3903.6|3900.8|3912.4|3909.6|3902.4|3899.6|555
1603713300000|2020-10-26 11:55:00|3904.4|3901.6|3899.4|3896.6|3905.4|3902.6|3899.4|3896.6|481
1603713600000|2020-10-26 12:00:00|3898.7|3895.9|3898.6|3895.8|3909.4|3906.6|3898.4|3895.6|1227
1603713900000|2020-10-26 12:05:00|3898.7|3895.9|3903.6|3900.8|3907.6|3904.8|3898.6|3895.8|721
1603714200000|2020-10-26 12:10:00|3903.4|3900.6|3894.6|3891.8|3903.6|3900.8|3888.6|3885.8|1707
1603714500000|2020-10-26 12:15:00|3894.4|3891.6|3896.7|3893.9|3898.5|3895.7|3883.6|3880.8|1725
1603714800000|2020-10-26 12:20:00|3896.6|3893.8|3894.5|3891.7|3900.2|3897.4|3891.7|3888.9|1003
1603715100000|2020-10-26 12:25:00|3894.1|3891.3|3899.6|3896.8|3901.5|3898.7|3891.6|3888.8|625
1603715400000|2020-10-26 12:30:00|3899.7|3896.9|3903.6|3900.8|3905.7|3902.9|3897.5|3894.7|1336
1603715700000|2020-10-26 12:35:00|3904.3|3901.5|3902.6|3899.8|3904.5|3901.7|3899.7|3896.9|891
1603716000000|2020-10-26 12:40:00|3902.5|3899.7|3887.7|3884.9|3902.6|3899.8|3887.6|3884.8|966
1603716300000|2020-10-26 12:45:00|3888.5|3885.7|3885.5|3882.7|3890.6|3887.8|3884.6|3881.8|1346
1603716600000|2020-10-26 12:50:00|3884.7|3881.9|3884.6|3881.8|3888.6|3885.8|3878.6|3875.8|1936
1603716900000|2020-10-26 12:55:00|3884.7|3881.9|3890.6|3887.8|3891.7|3888.9|3883.6|3880.8|736
1603717200000|2020-10-26 13:00:00|3890.5|3887.7|3886.7|3883.9|3895.6|3892.8|3873.6|3870.8|5344
1603717500000|2020-10-26 13:05:00|3887.5|3884.7|3887.7|3884.9|3903.7|3900.9|3883.7|3880.9|3098
1603717800000|2020-10-26 13:10:00|3888.7|3885.9|3907.7|3904.9|3907.7|3904.9|3884.7|3881.9|3136
1603718100000|2020-10-26 13:15:00|3908.5|3905.7|3913.5|3910.7|3917.7|3914.9|3901.7|3898.9|3077
1603718400000|2020-10-26 13:20:00|3913.6|3910.8|3901.7|3898.9|3916.6|3913.8|3901.6|3898.8|2203
1603718700000|2020-10-26 13:25:00|3900.7|3897.9|3899.6|3896.8|3902.9|3900.1|3893.6|3890.8|2011
1603719000000|2020-10-26 13:30:00|3899.5|3896.7|3914.1|3911.3|3918.5|3915.7|3897.7|3894.9|4205
1603719300000|2020-10-26 13:35:00|3914.5|3911.7|3901.6|3898.8|3914.6|3911.8|3899.8|3897|1884
1603719600000|2020-10-26 13:40:00|3902.5|3899.7|3883.6|3880.8|3904.8|3902|3881.8|3879|3856
1603719900000|2020-10-26 13:45:00|3883.5|3880.7|3883.8|3881|3887.8|3885|3878.6|3875.8|1988
1603720200000|2020-10-26 13:50:00|3884.1|3881.3|3884.8|3882|3889.6|3886.8|3880.8|3878|2223
1603720500000|2020-10-26 13:55:00|3884.6|3881.8|3887.8|3885|3890.8|3888|3882.8|3880|1922
1603720800000|2020-10-26 14:00:00|3887.6|3884.8|3886.6|3883.8|3887.6|3884.8|3875.3|3872.5|5164
1603721100000|2020-10-26 14:05:00|3886.8|3884|3887.8|3885|3889.5|3886.7|3879.9|3877.1|2558
1603721400000|2020-10-26 14:10:00|3888|3885.2|3875.7|3872.9|3888.8|3886|3874.3|3871.5|2675
1603721700000|2020-10-26 14:15:00|3875.8|3873|3872.7|3869.9|3880.8|3878|3866.8|3864|3675
1603722000000|2020-10-26 14:20:00|3872.8|3870|3876.7|3873.9|3880.8|3878|3870.7|3867.9|1830
1603722300000|2020-10-26 14:25:00|3876.8|3874|3864|3861.2|3877.5|3874.7|3862.9|3860.1|6754
1603722600000|2020-10-26 14:30:00|3863.9|3861.1|3851.9|3849.1|3865|3862.2|3847.2|3844.4|6242
1603722900000|2020-10-26 14:35:00|3851|3848.2|3865|3862.2|3865|3862.2|3849|3846.2|3634
1603723200000|2020-10-26 14:40:00|3864.9|3862.1|3878.4|3875.6|3880|3877.2|3861|3858.2|4604
1603723500000|2020-10-26 14:45:00|3878|3875.2|3871|3868.2|3889.8|3887|3868.7|3865.9|4490
1603723800000|2020-10-26 14:50:00|3871.4|3868.6|3865.9|3863.1|3871.8|3869|3863|3860.2|2240
1603724100000|2020-10-26 14:55:00|3865.1|3862.3|3864.6|3861.8|3866.1|3863.3|3861.8|3859|2088
1603724400000|2020-10-26 15:00:00|3864.8|3862|3853.9|3851.1|3868.1|3865.3|3852.1|3849.3|3192
1603724700000|2020-10-26 15:05:00|3853.2|3850.4|3845.9|3843.1|3860.1|3857.3|3839.9|3837.1|6746
1603725000000|2020-10-26 15:10:00|3846.1|3843.3|3855.2|3852.4|3856.3|3853.5|3845.1|3842.3|12553
1603725300000|2020-10-26 15:15:00|3855.3|3852.5|3845.2|3842.4|3859.3|3856.5|3838.2|3835.4|5094
1603725600000|2020-10-26 15:20:00|3845.3|3842.5|3855.3|3852.5|3855.3|3852.5|3843.2|3840.4|2916
1603725900000|2020-10-26 15:25:00|3855.2|3852.4|3858.2|3855.4|3861.3|3858.5|3848.3|3845.5|3063
1603726200000|2020-10-26 15:30:00|3858.3|3855.5|3856.2|3853.4|3862.2|3859.4|3848.3|3845.5|4054
1603726500000|2020-10-26 15:35:00|3855.3|3852.5|3867.2|3864.4|3872.1|3869.3|3854.3|3851.5|2771
1603726800000|2020-10-26 15:40:00|3867.1|3864.3|3867.3|3864.5|3870.3|3867.5|3862.1|3859.3|1529
1603727100000|2020-10-26 15:45:00|3867.7|3864.9|3873|3870.2|3878.3|3875.5|3867.1|3864.3|7898
1603727400000|2020-10-26 15:50:00|3873.1|3870.3|3877|3874.2|3882.8|3880|3870|3867.2|2476
1603727700000|2020-10-26 15:55:00|3876.6|3873.8|3870.1|3867.3|3883.1|3880.3|3870|3867.2|2135
1603728000000|2020-10-26 16:00:00|3870|3867.2|3874.1|3871.3|3877|3874.2|3865.2|3862.4|4278
1603728300000|2020-10-26 16:05:00|3874|3871.2|3863.1|3860.3|3877|3874.2|3862.1|3859.3|1730
1603728600000|2020-10-26 16:10:00|3863|3860.2|3861.1|3858.3|3864.5|3861.7|3859.1|3856.3|1624
1603728900000|2020-10-26 16:15:00|3861.9|3859.1|3863.1|3860.3|3866.9|3864.1|3859.1|3856.3|1104
1603729200000|2020-10-26 16:20:00|3863|3860.2|3871|3868.2|3871.9|3869.1|3859.1|3856.3|1090
1603729500000|2020-10-26 16:25:00|3871.1|3868.3|3871.9|3869.1|3876|3873.2|3865.1|3862.3|2333
1603729800000|2020-10-26 16:30:00|3870.9|3868.1|3866.5|3863.7|3870.9|3868.1|3862.1|3859.3|2084
1603730100000|2020-10-26 16:35:00|3866.9|3864.1|3864.1|3861.3|3867.9|3865.1|3863.1|3860.3|1017
1603730400000|2020-10-26 16:40:00|3864|3861.2|3860|3857.2|3867.1|3864.3|3856.9|3854.1|1235
1603730700000|2020-10-26 16:45:00|3859.1|3856.3|3859.1|3856.3|3865|3862.2|3854.5|3851.7|1278
1603731000000|2020-10-26 16:50:00|3859.9|3857.1|3856|3853.2|3861|3858.2|3853.1|3850.3|1605
1603731300000|2020-10-26 16:55:00|3855.9|3853.1|3851.1|3848.3|3856.1|3853.3|3848.1|3845.3|4163
1603731600000|2020-10-26 17:00:00|3850.4|3847.6|3857.1|3854.3|3862.1|3859.3|3850.4|3847.6|1463
1603731900000|2020-10-26 17:05:00|3856.4|3853.6|3866.2|3863.4|3867.9|3865.1|3855.1|3852.3|2239
1603732200000|2020-10-26 17:10:00|3866|3863.2|3871|3868.2|3877.2|3874.4|3865.9|3863.1|3364
1603732500000|2020-10-26 17:15:00|3870.3|3867.5|3869|3866.2|3873.2|3870.4|3866|3863.2|1667
1603732800000|2020-10-26 17:20:00|3868.2|3865.4|3858|3855.2|3873.2|3870.4|3858|3855.2|1423
1603733100000|2020-10-26 17:25:00|3858.2|3855.4|3852.2|3849.4|3860.2|3857.4|3852|3849.2|1902
1603733400000|2020-10-26 17:30:00|3852|3849.2|3845.2|3842.4|3853.5|3850.7|3843|3840.2|4242
1603733700000|2020-10-26 17:35:00|3845|3842.2|3850.2|3847.4|3852|3849.2|3842.4|3839.6|1986
1603734000000|2020-10-26 17:40:00|3850.9|3848.1|3845.1|3842.3|3853.2|3850.4|3844.1|3841.3|1303
1603734300000|2020-10-26 17:45:00|3845.2|3842.4|3857.2|3854.4|3857.2|3854.4|3845.2|3842.4|1247
1603734600000|2020-10-26 17:50:00|3857.1|3854.3|3859.1|3856.3|3859.2|3856.4|3853.9|3851.1|1037
1603734900000|2020-10-26 17:55:00|3859.2|3856.4|3855.6|3852.8|3859.2|3856.4|3855.1|3852.3|740
1603735200000|2020-10-26 18:00:00|3855.2|3852.4|3854.2|3851.4|3855.9|3853.1|3849.2|3846.4|1463
1603735500000|2020-10-26 18:05:00|3854.9|3852.1|3857.2|3854.4|3864.2|3861.4|3854.2|3851.4|2296
1603735800000|2020-10-26 18:10:00|3857.1|3854.3|3854.2|3851.4|3857.2|3854.4|3851.2|3848.4|1118
1603736100000|2020-10-26 18:15:00|3853.3|3850.5|3862.2|3859.4|3866.1|3863.3|3852.2|3849.4|1629
1603736400000|2020-10-26 18:20:00|3862.1|3859.3|3858.7|3855.9|3866.2|3863.4|3858.2|3855.4|2121
1603736700000|2020-10-26 18:25:00|3859.2|3856.4|3867.2|3864.4|3871.2|3868.4|3856.2|3853.4|7730
1603737000000|2020-10-26 18:30:00|3867.1|3864.3|3864.1|3861.3|3870.6|3867.8|3861.2|3858.4|3881
1603737300000|2020-10-26 18:35:00|3864.2|3861.4|3867|3864.2|3868|3865.2|3862|3859.2|1119
1603737600000|2020-10-26 18:40:00|3866.6|3863.8|3872.2|3869.4|3873.2|3870.4|3866.1|3863.3|941
1603737900000|2020-10-26 18:45:00|3872|3869.2|3865|3862.2|3872.2|3869.4|3865|3862.2|847
1603738200000|2020-10-26 18:50:00|3865.1|3862.3|3869|3866.2|3873.2|3870.4|3865.1|3862.3|957
1603738500000|2020-10-26 18:55:00|3869.1|3866.3|3869.6|3866.8|3872|3869.2|3868|3865.2|501
1603738800000|2020-10-26 19:00:00|3870|3867.2|3867.2|3864.4|3872.6|3869.8|3867.1|3864.3|330
1603739100000|2020-10-26 19:05:00|3867.6|3864.8|3866|3863.2|3868.2|3865.4|3864|3861.2|981
1603739400000|2020-10-26 19:10:00|3866.2|3863.4|3860.2|3857.4|3868.2|3865.4|3860.1|3857.3|752
1603739700000|2020-10-26 19:15:00|3861|3858.2|3861.2|3858.4|3864.2|3861.4|3859.1|3856.3|1379
1603740000000|2020-10-26 19:20:00|3861.6|3858.8|3861.1|3858.3|3864.2|3861.4|3861.1|3858.3|871
1603740300000|2020-10-26 19:25:00|3861.5|3858.7|3862.1|3859.3|3863.3|3860.5|3861|3858.2|426
1603740600000|2020-10-26 19:30:00|3862.3|3859.5|3861|3858.2|3864|3861.2|3859.3|3856.5|796
1603740900000|2020-10-26 19:35:00|3861.1|3858.3|3861|3858.2|3862|3859.2|3858|3855.2|560
1603741200000|2020-10-26 19:40:00|3860.9|3858.1|3862|3859.2|3864|3861.2|3860|3857.2|389
1603741500000|2020-10-26 19:45:00|3861|3858.2|3861|3858.2|3862|3859.2|3859|3856.2|367
1603741800000|2020-10-26 19:50:00|3860.5|3857.7|3861.1|3858.3|3865|3862.2|3859|3856.2|1248
1603742100000|2020-10-26 19:55:00|3861.3|3858.5|3864|3861.2|3865|3862.2|3861|3858.2|465
1603742400000|2020-10-26 20:00:00|3864.7|3861.9|3866|3863.2|3867|3864.2|3864.7|3861.9|458
1603742700000|2020-10-26 20:05:00|3866.2|3863.4|3865|3862.2|3867|3864.2|3865|3862.2|158
1603743000000|2020-10-26 20:10:00|3864.3|3861.5|3865.3|3862.5|3867.2|3864.4|3863.3|3860.5|195
1603743300000|2020-10-26 20:15:00|3865|3862.2|3865.3|3862.5|3865.3|3862.5|3864|3861.2|105
1603743600000|2020-10-26 20:20:00|3865|3862.2|3866|3863.2|3866|3863.2|3864.3|3861.5|104
1603743900000|2020-10-26 20:25:00|3865.3|3862.5|3865.2|3862.4|3866.3|3863.5|3865.2|3862.4|70
1603744200000|2020-10-26 20:30:00|3865.3|3862.5|3864|3861.2|3865.3|3862.5|3864|3861.2|107
1603744500000|2020-10-26 20:35:00|3863.7|3860.9|3864.3|3861.5|3864.3|3861.5|3862|3859.2|163
1603744800000|2020-10-26 20:40:00|3863.4|3860.6|3865.2|3862.4|3865.3|3862.5|3863.3|3860.5|415
1603745100000|2020-10-26 20:45:00|3864.3|3861.5|3865.3|3862.5|3865.3|3862.5|3863.3|3860.5|507
1603745400000|2020-10-26 20:50:00|3865.2|3862.4|3866.3|3863.5|3866.3|3863.5|3865.1|3862.3|267
1603745700000|2020-10-26 20:55:00|3866.2|3863.4|3869.6|3866.8|3870.7|3867.9|3866.2|3863.4|782
1603749600000|2020-10-26 22:00:00|3869.2|3866.4|3874.4|3871.6|3875.2|3872.4|3868.7|3865.9|352
1603749900000|2020-10-26 22:05:00|3874.7|3871.9|3871.2|3868.4|3875.2|3872.4|3870.2|3867.4|286
1603750200000|2020-10-26 22:10:00|3872.2|3869.4|3874.4|3871.6|3874.7|3871.9|3872.1|3869.3|64
1603750500000|2020-10-26 22:15:00|3874.7|3871.9|3874.3|3871.5|3875.1|3872.3|3874.1|3871.3|71
1603750800000|2020-10-26 22:20:00|3874.8|3872|3874.1|3871.3|3874.8|3872|3874.1|3871.3|43
1603751100000|2020-10-26 22:25:00|3873.4|3870.6|3873.3|3870.5|3874|3871.2|3873.1|3870.3|42
1603751400000|2020-10-26 22:30:00|3874.1|3871.3|3875.1|3872.3|3875.1|3872.3|3873.3|3870.5|53
1603751700000|2020-10-26 22:35:00|3874.8|3872|3875.1|3872.3|3875.1|3872.3|3874.3|3871.5|72
1603752000000|2020-10-26 22:40:00|3874.3|3871.5|3874.3|3871.5|3876.1|3873.3|3874.3|3871.5|125
1603752300000|2020-10-26 22:45:00|3874.6|3871.8|3877.1|3874.3|3877.1|3874.3|3874.6|3871.8|96
1603752600000|2020-10-26 22:50:00|3877.3|3874.5|3878.1|3875.3|3878.3|3875.5|3877.3|3874.5|52
1603752900000|2020-10-26 22:55:00|3879|3876.2|3884.2|3881.4|3884.5|3881.7|3879|3876.2|391
1603753200000|2020-10-26 23:00:00|3883.2|3880.4|3881.2|3878.4|3884.2|3881.4|3881.2|3878.4|124
1603753500000|2020-10-26 23:05:00|3881.3|3878.5|3879.3|3876.5|3882.2|3879.4|3879.2|3876.4|49
1603753800000|2020-10-26 23:10:00|3879.2|3876.4|3882.3|3879.5|3883.3|3880.5|3879.2|3876.4|102
1603754100000|2020-10-26 23:15:00|3881.4|3878.6|3879.3|3876.5|3882.3|3879.5|3879.3|3876.5|92
1603754400000|2020-10-26 23:20:00|3878.4|3875.6|3883.2|3880.4|3883.2|3880.4|3878.3|3875.5|223
1603754700000|2020-10-26 23:25:00|3883.4|3880.6|3884.3|3881.5|3887.2|3884.4|3882.4|3879.6|267
1603755000000|2020-10-26 23:30:00|3884.8|3882|3883.3|3880.5|3884.8|3882|3882.4|3879.6|119
1603755300000|2020-10-26 23:35:00|3884.2|3881.4|3881.4|3878.6|3884.4|3881.6|3881.4|3878.6|102
1603755600000|2020-10-26 23:40:00|3881.3|3878.5|3879.2|3876.4|3881.4|3878.6|3878.2|3875.4|116
1603755900000|2020-10-26 23:45:00|3879.3|3876.5|3874.4|3871.6|3880.3|3877.5|3873.3|3870.5|489
1603756200000|2020-10-26 23:50:00|3874.3|3871.5|3875.3|3872.5|3875.4|3872.6|3873.3|3870.5|142
1603756500000|2020-10-26 23:55:00|3874.3|3871.5|3873.3|3870.5|3875.5|3872.7|3871.2|3868.4|155
1603756800000|2020-10-27 00:00:00|3872.5|3869.7|3875.3|3872.5|3875.5|3872.7|3868.3|3865.5|1576
1603757100000|2020-10-27 00:05:00|3874.5|3871.7|3875.3|3872.5|3875.5|3872.7|3872.3|3869.5|628
1603757400000|2020-10-27 00:10:00|3875.5|3872.7|3877.3|3874.5|3878.2|3875.4|3874.5|3871.7|575
1603757700000|2020-10-27 00:15:00|3877.2|3874.4|3878.2|3875.4|3878.2|3875.4|3874.3|3871.5|187
1603758000000|2020-10-27 00:20:00|3878.6|3875.8|3878.3|3875.5|3879.2|3876.4|3875.2|3872.4|303
1603758300000|2020-10-27 00:25:00|3877.6|3874.8|3878.8|3876|3880.5|3877.7|3877.2|3874.4|378
1603758600000|2020-10-27 00:30:00|3878.5|3875.7|3880.2|3877.4|3881.2|3878.4|3878.2|3875.4|304
1603758900000|2020-10-27 00:35:00|3880.3|3877.5|3878.9|3876.1|3880.4|3877.6|3878.2|3875.4|131
1603759200000|2020-10-27 00:40:00|3879.2|3876.4|3877.2|3874.4|3879.4|3876.6|3877.2|3874.4|153
1603759500000|2020-10-27 00:45:00|3877.6|3874.8|3878.2|3875.4|3879.2|3876.4|3876.5|3873.7|256
1603759800000|2020-10-27 00:50:00|3878.4|3875.6|3878.4|3875.6|3879.5|3876.7|3877.4|3874.6|142
1603760100000|2020-10-27 00:55:00|3878.2|3875.4|3877.5|3874.7|3879.5|3876.7|3876.4|3873.6|733
1603760400000|2020-10-27 01:00:00|3878.2|3875.4|3875.2|3872.4|3879.2|3876.4|3872.2|3869.4|1085
1603760700000|2020-10-27 01:05:00|3875.4|3872.6|3875.5|3872.7|3878.2|3875.4|3873.4|3870.6|580
1603761000000|2020-10-27 01:10:00|3875.9|3873.1|3878.2|3875.4|3879.4|3876.6|3875.4|3872.6|142
1603761300000|2020-10-27 01:15:00|3878.4|3875.6|3875.3|3872.5|3879.3|3876.5|3874.3|3871.5|780
1603761600000|2020-10-27 01:20:00|3875.4|3872.6|3873.3|3870.5|3878.3|3875.5|3873.3|3870.5|814
1603761900000|2020-10-27 01:25:00|3873.4|3870.6|3872.9|3870.1|3874.3|3871.5|3870.3|3867.5|273
1603762200000|2020-10-27 01:30:00|3873.3|3870.5|3868.4|3865.6|3873.5|3870.7|3866.3|3863.5|527
1603762500000|2020-10-27 01:35:00|3868.3|3865.5|3873.3|3870.5|3873.3|3870.5|3868.3|3865.5|162
1603762800000|2020-10-27 01:40:00|3874|3871.2|3874.3|3871.5|3875.3|3872.5|3872.3|3869.5|665
1603763100000|2020-10-27 01:45:00|3873.5|3870.7|3876.3|3873.5|3877.3|3874.5|3873.5|3870.7|1114
1603763400000|2020-10-27 01:50:00|3876.4|3873.6|3877.5|3874.7|3878.3|3875.5|3874.5|3871.7|816
1603763700000|2020-10-27 01:55:00|3877.4|3874.6|3874.4|3871.6|3877.9|3875.1|3873.4|3870.6|160
1603764000000|2020-10-27 02:00:00|3874.5|3871.7|3875.4|3872.6|3876.4|3873.6|3874.4|3871.6|331
1603764300000|2020-10-27 02:05:00|3875|3872.2|3881.4|3878.6|3881.4|3878.6|3874.5|3871.7|436
1603764600000|2020-10-27 02:10:00|3881.3|3878.5|3881.4|3878.6|3882.3|3879.5|3879.4|3876.6|297
1603764900000|2020-10-27 02:15:00|3881.9|3879.1|3879.3|3876.5|3881.9|3879.1|3878.3|3875.5|190
1603765200000|2020-10-27 02:20:00|3879.4|3876.6|3881.6|3878.8|3881.6|3878.8|3879.3|3876.5|173
1603765500000|2020-10-27 02:25:00|3882.3|3879.5|3883.9|3881.1|3884.6|3881.8|3881.4|3878.6|387
1603765800000|2020-10-27 02:30:00|3884.3|3881.5|3885.4|3882.6|3885.4|3882.6|3883.4|3880.6|239
1603766100000|2020-10-27 02:35:00|3885.3|3882.5|3884.4|3881.6|3886.6|3883.8|3883.3|3880.5|239
1603766400000|2020-10-27 02:40:00|3884.3|3881.5|3883.4|3880.6|3885.9|3883.1|3883.4|3880.6|167
1603766700000|2020-10-27 02:45:00|3883.6|3880.8|3883.6|3880.8|3885.6|3882.8|3883.6|3880.8|249
1603767000000|2020-10-27 02:50:00|3883.4|3880.6|3885.5|3882.7|3888.3|3885.5|3883.4|3880.6|490
1603767300000|2020-10-27 02:55:00|3885.3|3882.5|3880|3877.2|3885.6|3882.8|3879.5|3876.7|517
1603767600000|2020-10-27 03:00:00|3879.6|3876.8|3876.6|3873.8|3879.6|3876.8|3876.5|3873.7|371
1603767900000|2020-10-27 03:05:00|3876.5|3873.7|3877.6|3874.8|3877.6|3874.8|3875.6|3872.8|161
1603768200000|2020-10-27 03:10:00|3878.3|3875.5|3878.6|3875.8|3879|3876.2|3877.6|3874.8|170
1603768500000|2020-10-27 03:15:00|3878.5|3875.7|3878.6|3875.8|3879.6|3876.8|3877.6|3874.8|98
1603768800000|2020-10-27 03:20:00|3879.3|3876.5|3881.6|3878.8|3882.6|3879.8|3879.3|3876.5|213
1603769100000|2020-10-27 03:25:00|3880.6|3877.8|3879.6|3876.8|3883.6|3880.8|3879.5|3876.7|257
1603769400000|2020-10-27 03:30:00|3879.5|3876.7|3883.5|3880.7|3883.5|3880.7|3879.5|3876.7|124
1603769700000|2020-10-27 03:35:00|3883.6|3880.8|3883.6|3880.8|3884.4|3881.6|3882.6|3879.8|138
1603770000000|2020-10-27 03:40:00|3884|3881.2|3883.6|3880.8|3884.5|3881.7|3882.6|3879.8|95
1603770300000|2020-10-27 03:45:00|3885.1|3882.3|3884.5|3881.7|3886.6|3883.8|3883.6|3880.8|261
1603770600000|2020-10-27 03:50:00|3884.4|3881.6|3883.5|3880.7|3884.6|3881.8|3883.5|3880.7|76
1603770900000|2020-10-27 03:55:00|3882.6|3879.8|3883.5|3880.7|3883.6|3880.8|3881.6|3878.8|151
1603771200000|2020-10-27 04:00:00|3883.6|3880.8|3884.5|3881.7|3884.6|3881.8|3883.5|3880.7|96
1603771500000|2020-10-27 04:05:00|3884.1|3881.3|3883.6|3880.8|3884.6|3881.8|3883.6|3880.8|57
1603771800000|2020-10-27 04:10:00|3884.4|3881.6|3884.6|3881.8|3884.6|3881.8|3883.6|3880.8|47
1603772100000|2020-10-27 04:15:00|3885.4|3882.6|3886.5|3883.7|3886.6|3883.8|3885.4|3882.6|93
1603772400000|2020-10-27 04:20:00|3886.6|3883.8|3885.6|3882.8|3887.5|3884.7|3884.6|3881.8|989
1603772700000|2020-10-27 04:25:00|3885.5|3882.7|3886.5|3883.7|3886.5|3883.7|3884.7|3881.9|393
1603773000000|2020-10-27 04:30:00|3886.7|3883.9|3886.5|3883.7|3886.7|3883.9|3886.4|3883.6|33
1603773300000|2020-10-27 04:35:00|3886.7|3883.9|3887.7|3884.9|3888.4|3885.6|3885.7|3882.9|465
1603773600000|2020-10-27 04:40:00|3887.5|3884.7|3887.5|3884.7|3888.4|3885.6|3886.4|3883.6|283
1603773900000|2020-10-27 04:45:00|3887.7|3884.9|3887.5|3884.7|3888.5|3885.7|3887.5|3884.7|147
1603774200000|2020-10-27 04:50:00|3887.7|3884.9|3887.5|3884.7|3888.4|3885.6|3887.5|3884.7|112
1603774500000|2020-10-27 04:55:00|3887.4|3884.6|3887.4|3884.6|3887.7|3884.9|3886|3883.2|129
1603774800000|2020-10-27 05:00:00|3887.5|3884.7|3889.5|3886.7|3889.7|3886.9|3887.5|3884.7|170
1603775100000|2020-10-27 05:05:00|3889.4|3886.6|3889.5|3886.7|3889.7|3886.9|3887|3884.2|350
1603775400000|2020-10-27 05:10:00|3889.7|3886.9|3888.7|3885.9|3891.7|3888.9|3888.6|3885.8|328
1603775700000|2020-10-27 05:15:00|3889.6|3886.8|3890.7|3887.9|3892.4|3889.6|3889.6|3886.8|207
1603776000000|2020-10-27 05:20:00|3890.6|3887.8|3891.7|3888.9|3892.6|3889.8|3890.6|3887.8|114
1603776300000|2020-10-27 05:25:00|3891.6|3888.8|3890.7|3887.9|3892.7|3889.9|3890.4|3887.6|156
1603776600000|2020-10-27 05:30:00|3891.1|3888.3|3895.4|3892.6|3896.7|3893.9|3891.1|3888.3|475
1603776900000|2020-10-27 05:35:00|3895.7|3892.9|3896.7|3893.9|3897.6|3894.8|3894.7|3891.9|371
1603777200000|2020-10-27 05:40:00|3896.6|3893.8|3895.6|3892.8|3897.4|3894.6|3894.6|3891.8|370
1603777500000|2020-10-27 05:45:00|3895.7|3892.9|3895.6|3892.8|3897.4|3894.6|3895.6|3892.8|164
1603777800000|2020-10-27 05:50:00|3895.7|3892.9|3891.7|3888.9|3895.7|3892.9|3891.4|3888.6|360
1603778100000|2020-10-27 05:55:00|3891.6|3888.8|3893.6|3890.8|3894.7|3891.9|3889.6|3886.8|244
1603778400000|2020-10-27 06:00:00|3893.7|3890.9|3894.6|3891.8|3896.7|3893.9|3893.6|3890.8|316
1603778700000|2020-10-27 06:05:00|3894.7|3891.9|3895.5|3892.7|3895.7|3892.9|3894.5|3891.7|111
1603779000000|2020-10-27 06:10:00|3895.6|3892.8|3899.5|3896.7|3899.5|3896.7|3895.6|3892.8|407
1603779300000|2020-10-27 06:15:00|3900.5|3897.7|3896.7|3893.9|3900.5|3897.7|3896.5|3893.7|489
1603779600000|2020-10-27 06:20:00|3896.6|3893.8|3900.5|3897.7|3900.5|3897.7|3896.6|3893.8|253
1603779900000|2020-10-27 06:25:00|3899.7|3896.9|3903.6|3900.8|3903.7|3900.9|3898.5|3895.7|682
1603780200000|2020-10-27 06:30:00|3903.7|3900.9|3905.6|3902.8|3907.5|3904.7|3903.7|3900.9|530
1603780500000|2020-10-27 06:35:00|3905.7|3902.9|3902.6|3899.8|3905.7|3902.9|3901.6|3898.8|216
1603780800000|2020-10-27 06:40:00|3902.7|3899.9|3905.8|3903|3906.8|3904|3901.6|3898.8|329
1603781100000|2020-10-27 06:45:00|3905.6|3902.8|3903.8|3901|3905.8|3903|3902.6|3899.8|146
1603781400000|2020-10-27 06:50:00|3903.6|3900.8|3904.8|3902|3905.6|3902.8|3903.6|3900.8|118
1603781700000|2020-10-27 06:55:00|3905.6|3902.8|3906.8|3904|3907.6|3904.8|3904.8|3902|236
1603782000000|2020-10-27 07:00:00|3907.1|3904.3|3907.8|3905|3910.8|3908|3901.6|3898.8|992
1603782300000|2020-10-27 07:05:00|3908.5|3905.7|3899.8|3897|3908.8|3906|3896.8|3894|667
1603782600000|2020-10-27 07:10:00|3898.8|3896|3896.8|3894|3900.8|3898|3895.8|3893|475
1603782900000|2020-10-27 07:15:00|3897.3|3894.5|3892.8|3890|3898.6|3895.8|3891.6|3888.8|764
1603783200000|2020-10-27 07:20:00|3893.1|3890.3|3891.8|3889|3894.8|3892|3891.5|3888.7|422
1603783500000|2020-10-27 07:25:00|3891.6|3888.8|3883.8|3881|3893.5|3890.7|3883.7|3880.9|1003
1603783800000|2020-10-27 07:30:00|3884.2|3881.4|3889.7|3886.9|3889.7|3886.9|3883.2|3880.4|705
1603784100000|2020-10-27 07:35:00|3889.5|3886.7|3891.8|3889|3895.5|3892.7|3888.8|3886|717
1603784400000|2020-10-27 07:40:00|3892.5|3889.7|3893.8|3891|3895.7|3892.9|3891.8|3889|227
1603784700000|2020-10-27 07:45:00|3893.7|3890.9|3894.2|3891.4|3896.7|3893.9|3892.8|3890|513
1603785000000|2020-10-27 07:50:00|3894.5|3891.7|3888.7|3885.9|3895.8|3893|3886.5|3883.7|489
1603785300000|2020-10-27 07:55:00|3889.2|3886.4|3888.7|3885.9|3890.5|3887.7|3886.7|3883.9|436
1603785600000|2020-10-27 08:00:00|3889.4|3886.6|3883.7|3880.9|3893.5|3890.7|3880.5|3877.7|1190
1603785900000|2020-10-27 08:05:00|3884.2|3881.4|3883.7|3880.9|3889.7|3886.9|3882.5|3879.7|546
1603786200000|2020-10-27 08:10:00|3883.5|3880.7|3882.7|3879.9|3886.2|3883.4|3879.8|3877|588
1603786500000|2020-10-27 08:15:00|3883.5|3880.7|3887.6|3884.8|3889.4|3886.6|3882.7|3879.9|600
1603786800000|2020-10-27 08:20:00|3886.8|3884|3884.6|3881.8|3886.8|3884|3881.4|3878.6|517
1603787100000|2020-10-27 08:25:00|3884.7|3881.9|3885.6|3882.8|3886.7|3883.9|3881.6|3878.8|906
1603787400000|2020-10-27 08:30:00|3885.7|3882.9|3894.6|3891.8|3895.7|3892.9|3881.8|3879|1624
1603787700000|2020-10-27 08:35:00|3893.8|3891|3897.7|3894.9|3897.8|3895|3891.7|3888.9|876
1603788000000|2020-10-27 08:40:00|3897.6|3894.8|3901.8|3899|3904.8|3902|3896.8|3894|1394
1603788300000|2020-10-27 08:45:00|3902.6|3899.8|3910.8|3908|3911.7|3908.9|3901.7|3898.9|1446
1603788600000|2020-10-27 08:50:00|3910.7|3907.9|3898.7|3895.9|3910.7|3907.9|3896.8|3894|1392
1603788900000|2020-10-27 08:55:00|3898.8|3896|3900.7|3897.9|3902.7|3899.9|3898.2|3895.4|361
1603789200000|2020-10-27 09:00:00|3899.9|3897.1|3893.6|3890.8|3899.9|3897.1|3891.9|3889.1|1158
1603789500000|2020-10-27 09:05:00|3893.2|3890.4|3880.6|3877.8|3893.2|3890.4|3874.6|3871.8|2286
1603789800000|2020-10-27 09:10:00|3880.7|3877.9|3882.7|3879.9|3884.9|3882.1|3878.9|3876.1|723
1603790100000|2020-10-27 09:15:00|3882.6|3879.8|3875.9|3873.1|3883.9|3881.1|3875.2|3872.4|1407
1603790400000|2020-10-27 09:20:00|3875.7|3872.9|3881.7|3878.9|3882.6|3879.8|3871.9|3869.1|1376
1603790700000|2020-10-27 09:25:00|3881.6|3878.8|3886.7|3883.9|3887.7|3884.9|3881.6|3878.8|535
1603791000000|2020-10-27 09:30:00|3886.2|3883.4|3896.6|3893.8|3897.9|3895.1|3883.7|3880.9|1426
1603791300000|2020-10-27 09:35:00|3895.9|3893.1|3895.7|3892.9|3897.6|3894.8|3892.6|3889.8|862
1603791600000|2020-10-27 09:40:00|3895.6|3892.8|3892.7|3889.9|3895.7|3892.9|3890.6|3887.8|1036
1603791900000|2020-10-27 09:45:00|3893.5|3890.7|3894.6|3891.8|3898.8|3896|3893.5|3890.7|748
1603792200000|2020-10-27 09:50:00|3894.3|3891.5|3896.8|3894|3899.6|3896.8|3890.6|3887.8|733
1603792500000|2020-10-27 09:55:00|3896.6|3893.8|3895.8|3893|3896.9|3894.1|3893.8|3891|723
1603792800000|2020-10-27 10:00:00|3895.6|3892.8|3891.6|3888.8|3898.8|3896|3891.6|3888.8|850
1603793100000|2020-10-27 10:05:00|3891.3|3888.5|3905.8|3903|3906.9|3904.1|3890.9|3888.1|1358
1603793400000|2020-10-27 10:10:00|3905.9|3903.1|3904.6|3901.8|3906.8|3904|3903.8|3901|583
1603793700000|2020-10-27 10:15:00|3904.3|3901.5|3908.8|3906|3909.8|3907|3898.9|3896.1|882
1603794000000|2020-10-27 10:20:00|3909.6|3906.8|3911.9|3909.1|3911.9|3909.1|3906.6|3903.8|1067
1603794300000|2020-10-27 10:25:00|3911.8|3909|3919.8|3917|3921.6|3918.8|3911.6|3908.8|2405
1603794600000|2020-10-27 10:30:00|3920.6|3917.8|3916.3|3913.5|3920.6|3917.8|3911.8|3909|1132
1603794900000|2020-10-27 10:35:00|3915.9|3913.1|3912.9|3910.1|3917.8|3915|3911.8|3909|687
1603795200000|2020-10-27 10:40:00|3913.7|3910.9|3912.8|3910|3914.7|3911.9|3908.8|3906|761
1603795500000|2020-10-27 10:45:00|3912.7|3909.9|3907.3|3904.5|3913.7|3910.9|3905.7|3902.9|713
1603795800000|2020-10-27 10:50:00|3906.9|3904.1|3914.7|3911.9|3914.8|3912|3906.7|3903.9|414
1603796100000|2020-10-27 10:55:00|3914.8|3912|3914.3|3911.5|3915.9|3913.1|3910.7|3907.9|427
1603796400000|2020-10-27 11:00:00|3913.9|3911.1|3912.8|3910|3917.7|3914.9|3911.7|3908.9|627
1603796700000|2020-10-27 11:05:00|3912.7|3909.9|3907.9|3905.1|3914.8|3912|3907.8|3905|768
1603797000000|2020-10-27 11:10:00|3907.8|3905|3902.8|3900|3907.9|3905.1|3901|3898.2|873
1603797300000|2020-10-27 11:15:00|3903.2|3900.4|3907|3904.2|3907.7|3904.9|3901.7|3898.9|512
1603797600000|2020-10-27 11:20:00|3907.7|3904.9|3907.8|3905|3909.8|3907|3906.7|3903.9|450
1603797900000|2020-10-27 11:25:00|3908.7|3905.9|3906.7|3903.9|3908.8|3906|3903.8|3901|465
1603798200000|2020-10-27 11:30:00|3906|3903.2|3904.7|3901.9|3908.7|3905.9|3903.7|3900.9|464
1603798500000|2020-10-27 11:35:00|3905|3902.2|3904.7|3901.9|3905.7|3902.9|3902.7|3899.9|275
1603798800000|2020-10-27 11:40:00|3904.8|3902|3906.3|3903.5|3907.8|3905|3902.8|3900|681
1603799100000|2020-10-27 11:45:00|3906.7|3903.9|3901.8|3899|3907|3904.2|3901.7|3898.9|431
1603799400000|2020-10-27 11:50:00|3902.7|3899.9|3899.8|3897|3902.8|3900|3897.8|3895|669
1603799700000|2020-10-27 11:55:00|3900|3897.2|3898|3895.2|3901.8|3899|3897|3894.2|334
1603800000000|2020-10-27 12:00:00|3898.7|3895.9|3894.9|3892.1|3900.7|3897.9|3894.8|3892|903
1603800300000|2020-10-27 12:05:00|3895.7|3892.9|3897.4|3894.6|3901.9|3899.1|3893.7|3890.9|1118
1603800600000|2020-10-27 12:10:00|3897.7|3894.9|3890.9|3888.1|3899|3896.2|3889|3886.2|1141
1603800900000|2020-10-27 12:15:00|3891|3888.2|3890.9|3888.1|3892|3889.2|3887.9|3885.1|814
1603801200000|2020-10-27 12:20:00|3891|3888.2|3888|3885.2|3891|3888.2|3887.7|3884.9|620
1603801500000|2020-10-27 12:25:00|3888.4|3885.6|3889|3886.2|3890|3887.2|3888|3885.2|495
1603801800000|2020-10-27 12:30:00|3889.7|3886.9|3885.4|3882.6|3890.9|3888.1|3883.7|3880.9|1025
1603802100000|2020-10-27 12:35:00|3885|3882.2|3886.9|3884.1|3887|3884.2|3883.7|3880.9|683
1603802400000|2020-10-27 12:40:00|3886.7|3883.9|3881.9|3879.1|3887|3884.2|3879|3876.2|1031
1603802700000|2020-10-27 12:45:00|3881.7|3878.9|3882|3879.2|3884.9|3882.1|3879|3876.2|903
1603803000000|2020-10-27 12:50:00|3881.9|3879.1|3876.7|3873.9|3882.9|3880.1|3875|3872.2|1118
1603803300000|2020-10-27 12:55:00|3876.9|3874.1|3886.8|3884|3886.8|3884|3876.7|3873.9|1155
1603803600000|2020-10-27 13:00:00|3885.9|3883.1|3868.9|3866.1|3891.9|3889.1|3861|3858.2|5727
1603803900000|2020-10-27 13:05:00|3869.6|3866.8|3883|3880.2|3886.8|3884|3866.8|3864|2402
1603804200000|2020-10-27 13:10:00|3883.8|3881|3886.9|3884.1|3889|3886.2|3879.8|3877|1740
1603804500000|2020-10-27 13:15:00|3887|3884.2|3884.8|3882|3889|3886.2|3880.8|3878|1299
1603804800000|2020-10-27 13:20:00|3884.4|3881.6|3894|3891.2|3894|3891.2|3880.8|3878|1855
1603805100000|2020-10-27 13:25:00|3893.9|3891.1|3895.3|3892.5|3896.9|3894.1|3889.8|3887|1861
1603805400000|2020-10-27 13:30:00|3895.6|3892.8|3892.8|3890|3897.9|3895.1|3882.1|3879.3|3201
1603805700000|2020-10-27 13:35:00|3892.1|3889.3|3894.1|3891.3|3900.9|3898.1|3886.9|3884.1|5056
1603806000000|2020-10-27 13:40:00|3894.5|3891.7|3895.8|3893|3895.8|3893|3884.6|3881.8|1844
1603806300000|2020-10-27 13:45:00|3896.5|3893.7|3899.7|3896.9|3902.1|3899.3|3893.8|3891|2168
1603806600000|2020-10-27 13:50:00|3899.8|3897|3903.5|3900.7|3904.5|3901.7|3899.5|3896.7|1815
1603806900000|2020-10-27 13:55:00|3903.2|3900.4|3904.8|3902|3905.8|3903|3901.8|3899|1638
1603807200000|2020-10-27 14:00:00|3904.7|3901.9|3905.7|3902.9|3912.5|3909.7|3903.8|3901|2606
1603807500000|2020-10-27 14:05:00|3904.9|3902.1|3905.5|3902.7|3910.8|3908|3903.8|3901|1596
1603807800000|2020-10-27 14:10:00|3905.7|3902.9|3899.8|3897|3907.8|3905|3896.7|3893.9|2780
1603808100000|2020-10-27 14:15:00|3900.5|3897.7|3894.5|3891.7|3905.8|3903|3893.8|3891|1995
1603808400000|2020-10-27 14:20:00|3894.7|3891.9|3885.8|3883|3895.7|3892.9|3884.8|3882|4616
1603808700000|2020-10-27 14:25:00|3885.5|3882.7|3893|3890.2|3893.8|3891|3882|3879.2|1906
1603809000000|2020-10-27 14:30:00|3893.7|3890.9|3900.8|3898|3901.8|3899|3890.8|3888|1659
1603809300000|2020-10-27 14:35:00|3900.1|3897.3|3895.8|3893|3900.8|3898|3894.5|3891.7|1565
1603809600000|2020-10-27 14:40:00|3895.5|3892.7|3888.8|3886|3896.8|3894|3883|3880.2|1382
1603809900000|2020-10-27 14:45:00|3888.5|3885.7|3902.7|3899.9|3903.8|3901|3885.8|3883|3231
1603810200000|2020-10-27 14:50:00|3902.8|3900|3906.6|3903.8|3907.8|3905|3902.6|3899.8|1842
1603810500000|2020-10-27 14:55:00|3907.1|3904.3|3909.8|3907|3911.7|3908.9|3903.6|3900.8|2722
1603810800000|2020-10-27 15:00:00|3909.7|3906.9|3918.6|3915.8|3918.6|3915.8|3905.7|3902.9|2536
1603811100000|2020-10-27 15:05:00|3918.8|3916|3913.6|3910.8|3918.8|3916|3912.7|3909.9|2000
1603811400000|2020-10-27 15:10:00|3912.8|3910|3927.6|3924.8|3927.6|3924.8|3912.7|3909.9|4363
1603811700000|2020-10-27 15:15:00|3928.6|3925.8|3928.7|3925.9|3937.6|3934.8|3923.6|3920.8|4306
1603812000000|2020-10-27 15:20:00|3928.6|3925.8|3928.6|3925.8|3938.6|3935.8|3925.7|3922.9|2648
1603812300000|2020-10-27 15:25:00|3927.9|3925.1|3924.9|3922.1|3934.9|3932.1|3923.9|3921.1|2408
1603812600000|2020-10-27 15:30:00|3924.7|3921.9|3917.6|3914.8|3926.7|3923.9|3913.6|3910.8|2563
1603812900000|2020-10-27 15:35:00|3917.7|3914.9|3927.6|3924.8|3928.6|3925.8|3915.6|3912.8|1678
1603813200000|2020-10-27 15:40:00|3928.3|3925.5|3935.6|3932.8|3938.6|3935.8|3927.7|3924.9|2048
1603813500000|2020-10-27 15:45:00|3934.6|3931.8|3938.6|3935.8|3940.7|3937.9|3933.2|3930.4|2214
1603813800000|2020-10-27 15:50:00|3937.9|3935.1|3954.6|3951.8|3955.6|3952.8|3937.7|3934.9|4725
1603814100000|2020-10-27 15:55:00|3954.7|3951.9|3955.6|3952.8|3962.9|3960.1|3951.7|3948.9|4394
1603814400000|2020-10-27 16:00:00|3957|3954.2|3954.6|3951.8|3962.6|3959.8|3952.6|3949.8|3322
1603814700000|2020-10-27 16:05:00|3954.7|3951.9|3954.6|3951.8|3956.7|3953.9|3948.9|3946.1|1723
1603815000000|2020-10-27 16:10:00|3955.6|3952.8|3954.6|3951.8|3960.6|3957.8|3953.2|3950.4|2241
1603815300000|2020-10-27 16:15:00|3954.8|3952|3958.6|3955.8|3962.3|3959.5|3949.6|3946.8|2852
1603815600000|2020-10-27 16:20:00|3959.3|3956.5|3969.3|3966.5|3970.5|3967.7|3958.6|3955.8|6167
1603815900000|2020-10-27 16:25:00|3968.6|3965.8|3969.3|3966.5|3974.3|3971.5|3965.6|3962.8|3126
1603816200000|2020-10-27 16:30:00|3967.9|3965.1|3963.3|3960.5|3971.3|3968.5|3961.6|3958.8|3648
1603816500000|2020-10-27 16:35:00|3962.3|3959.5|3960.3|3957.5|3964.5|3961.7|3960.3|3957.5|2163
1603816800000|2020-10-27 16:40:00|3960.5|3957.7|3957.4|3954.6|3962.5|3959.7|3954.4|3951.6|2293
1603817100000|2020-10-27 16:45:00|3958.1|3955.3|3954.4|3951.6|3962.4|3959.6|3954.4|3951.6|1883
1603817400000|2020-10-27 16:50:00|3953.6|3950.8|3956.5|3953.7|3957.5|3954.7|3951.4|3948.6|1628
1603817700000|2020-10-27 16:55:00|3956.6|3953.8|3963.4|3960.6|3963.4|3960.6|3955.6|3952.8|1113
1603818000000|2020-10-27 17:00:00|3964|3961.2|3955.4|3952.6|3967.6|3964.8|3954.4|3951.6|2314
1603818300000|2020-10-27 17:05:00|3954.9|3952.1|3958.4|3955.6|3962.4|3959.6|3954.9|3952.1|1065
1603818600000|2020-10-27 17:10:00|3958|3955.2|3964.4|3961.6|3964.4|3961.6|3957.4|3954.6|1266
1603818900000|2020-10-27 17:15:00|3963.7|3960.9|3963.4|3960.6|3967.4|3964.6|3960.5|3957.7|1943
1603819200000|2020-10-27 17:20:00|3964.4|3961.6|3972.4|3969.6|3972.4|3969.6|3964.4|3961.6|1920
1603819500000|2020-10-27 17:25:00|3972.1|3969.3|3984.4|3981.6|3985.4|3982.6|3970.4|3967.6|4253
1603819800000|2020-10-27 17:30:00|3984.5|3981.7|3988.4|3985.6|3991.4|3988.6|3984.4|3981.6|2762
1603820100000|2020-10-27 17:35:00|3989.4|3986.6|3982.4|3979.6|3992.4|3989.6|3982.4|3979.6|2076
1603820400000|2020-10-27 17:40:00|3981.7|3978.9|3975.4|3972.6|3982.5|3979.7|3975.4|3972.6|2310
1603820700000|2020-10-27 17:45:00|3975|3972.2|3982.4|3979.6|3982.5|3979.7|3971.4|3968.6|3685
1603821000000|2020-10-27 17:50:00|3981.7|3978.9|3982.9|3980.1|3985.4|3982.6|3979.4|3976.6|1522
1603821300000|2020-10-27 17:55:00|3982.5|3979.7|3980.4|3977.6|3983.4|3980.6|3978.4|3975.6|1159
1603821600000|2020-10-27 18:00:00|3981.4|3978.6|3978.1|3975.3|3989.1|3986.3|3977.1|3974.3|5611
1603821900000|2020-10-27 18:05:00|3977.6|3974.8|3971.3|3968.5|3981.8|3979|3971.3|3968.5|2226
1603822200000|2020-10-27 18:10:00|3971.6|3968.8|3973.1|3970.3|3975.1|3972.3|3968.1|3965.3|4227
1603822500000|2020-10-27 18:15:00|3974.1|3971.3|3965.1|3962.3|3976.1|3973.3|3961.1|3958.3|2790
1603822800000|2020-10-27 18:20:00|3964.4|3961.6|3964.1|3961.3|3965.3|3962.5|3955.4|3952.6|2762
1603823100000|2020-10-27 18:25:00|3963.4|3960.6|3964.3|3961.5|3976.1|3973.3|3953.3|3950.5|12487
1603823400000|2020-10-27 18:30:00|3964.1|3961.3|3970.6|3967.8|3972.4|3969.6|3964.1|3961.3|13125
1603823700000|2020-10-27 18:35:00|3970.7|3967.9|3966.4|3963.6|3972.4|3969.6|3966.4|3963.6|1299
1603824000000|2020-10-27 18:40:00|3966.7|3963.9|3963.4|3960.6|3967.4|3964.6|3963.4|3960.6|744
1603824300000|2020-10-27 18:45:00|3962.7|3959.9|3963.4|3960.6|3964.4|3961.6|3958.4|3955.6|2883
1603824600000|2020-10-27 18:50:00|3962.4|3959.6|3955.4|3952.6|3963.2|3960.4|3953.4|3950.6|1445
1603824900000|2020-10-27 18:55:00|3954.4|3951.6|3953.4|3950.6|3954.4|3951.6|3948.4|3945.6|1732
1603825200000|2020-10-27 19:00:00|3953.6|3950.8|3955.4|3952.6|3959.4|3956.6|3952.4|3949.6|1085
1603825500000|2020-10-27 19:05:00|3955.6|3952.8|3955.6|3952.8|3957.4|3954.6|3954.4|3951.6|353
1603825800000|2020-10-27 19:10:00|3956.4|3953.6|3957.5|3954.7|3959.5|3956.7|3954.5|3951.7|907
1603826100000|2020-10-27 19:15:00|3957.7|3954.9|3956.5|3953.7|3960.5|3957.7|3954.5|3951.7|976
1603826400000|2020-10-27 19:20:00|3956.6|3953.8|3959.6|3956.8|3962.5|3959.7|3956.5|3953.7|884
1603826700000|2020-10-27 19:25:00|3959.5|3956.7|3960.5|3957.7|3962.5|3959.7|3958.5|3955.7|937
1603827000000|2020-10-27 19:30:00|3961.5|3958.7|3952.6|3949.8|3961.5|3958.7|3952.5|3949.7|587
1603827300000|2020-10-27 19:35:00|3952.5|3949.7|3958.5|3955.7|3958.5|3955.7|3952.5|3949.7|268
1603827600000|2020-10-27 19:40:00|3958.6|3955.8|3958.5|3955.7|3959.5|3956.7|3957.5|3954.7|250
1603827900000|2020-10-27 19:45:00|3959.5|3956.7|3954.6|3951.8|3959.5|3956.7|3954.5|3951.7|278
1603828200000|2020-10-27 19:50:00|3954.5|3951.7|3957.2|3954.4|3957.5|3954.7|3951.6|3948.8|591
1603828500000|2020-10-27 19:55:00|3957.5|3954.7|3953.5|3950.7|3958.5|3955.7|3953.5|3950.7|562
1603828800000|2020-10-27 20:00:00|3952.8|3950|3955.5|3952.7|3955.5|3952.7|3951.8|3949|270
1603829100000|2020-10-27 20:05:00|3955.6|3952.8|3954.5|3951.7|3956.5|3953.7|3953.5|3950.7|490
1603829400000|2020-10-27 20:10:00|3954.1|3951.3|3955.5|3952.7|3956.5|3953.7|3953.5|3950.7|320
1603829700000|2020-10-27 20:15:00|3954.8|3952|3958.5|3955.7|3959.5|3956.7|3953.5|3950.7|368
1603830000000|2020-10-27 20:20:00|3957.8|3955|3958.5|3955.7|3958.5|3955.7|3957.5|3954.7|150
1603830300000|2020-10-27 20:25:00|3958.4|3955.6|3955.3|3952.5|3958.4|3955.6|3954.5|3951.7|769
1603830600000|2020-10-27 20:30:00|3955.6|3952.8|3918.6|3915.8|3958.1|3954.2|3904.8|3902|5810
1603830900000|2020-10-27 20:35:00|3918.8|3916|3919.7|3916.9|3920.7|3917.9|3914.9|3912.1|761
1603831200000|2020-10-27 20:40:00|3919.3|3916.5|3906.7|3903.9|3919.7|3916.9|3905.8|3903|1003
1603831500000|2020-10-27 20:45:00|3905.9|3903.1|3906.6|3903.8|3907.9|3905.1|3899.1|3896.3|1984
1603831800000|2020-10-27 20:50:00|3906.9|3904.1|3908.6|3905.8|3912.8|3910|3903.6|3900.8|727
1603832100000|2020-10-27 20:55:00|3908.2|3905.4|3904|3901.2|3908.5|3905.7|3902|3899.2|797
1603836000000|2020-10-27 22:00:00|3901.5|3898.7|3897|3894.2|3912.1|3909.3|3894.1|3891.3|805
1603836300000|2020-10-27 22:05:00|3898|3895.2|3890|3887.2|3898.4|3895.6|3889.5|3886.7|746
1603836600000|2020-10-27 22:10:00|3890.1|3887.3|3896|3893.2|3898|3895.2|3886.1|3883.3|426
1603836900000|2020-10-27 22:15:00|3896.9|3894.1|3895|3892.2|3900.2|3897.4|3895|3892.2|299
1603837200000|2020-10-27 22:20:00|3895.5|3892.7|3896.9|3894.1|3900|3897.2|3895.5|3892.7|176
1603837500000|2020-10-27 22:25:00|3896.2|3893.4|3893|3890.2|3897.4|3894.6|3893|3890.2|139
1603837800000|2020-10-27 22:30:00|3893.7|3890.9|3885.9|3883.1|3894.9|3892.1|3884.9|3882.1|395
1603838100000|2020-10-27 22:35:00|3885.2|3882.4|3887.9|3885.1|3893.9|3891.1|3884.9|3882.1|230
1603838400000|2020-10-27 22:40:00|3887.2|3884.4|3883|3880.2|3887.4|3884.6|3878.2|3875.4|475
1603838700000|2020-10-27 22:45:00|3883.4|3880.6|3879.9|3877.1|3886|3883.2|3879.5|3876.7|328
1603839000000|2020-10-27 22:50:00|3880|3877.2|3884|3881.2|3885|3882.2|3880|3877.2|153
1603839300000|2020-10-27 22:55:00|3883.7|3880.9|3882|3879.2|3887.4|3884.6|3881|3878.2|388
1603839600000|2020-10-27 23:00:00|3882.2|3879.4|3884|3881.2|3885|3882.2|3878|3875.2|1506
1603839900000|2020-10-27 23:05:00|3884.9|3882.1|3891.7|3888.9|3893.4|3890.6|3884.9|3882.1|515
1603840200000|2020-10-27 23:10:00|3892|3889.2|3888|3885.2|3892|3889.2|3888|3885.2|160
1603840500000|2020-10-27 23:15:00|3888.8|3886|3892.1|3889.3|3894.9|3892.1|3888.8|3886|174
1603840800000|2020-10-27 23:20:00|3892.4|3889.6|3889.1|3886.3|3896|3890.3|3888.2|3885.3|181
1603841100000|2020-10-27 23:25:00|3890.1|3887.3|3893.2|3890.4|3894.2|3891.4|3890.1|3887.3|59
1603841400000|2020-10-27 23:30:00|3893.1|3890.3|3890.1|3887.3|3893.1|3890.3|3886.1|3883.3|377
1603841700000|2020-10-27 23:35:00|3889.7|3886.9|3892.1|3889.3|3894.1|3891.3|3889.1|3886.3|98
1603842000000|2020-10-27 23:40:00|3891.7|3888.9|3890.2|3887.4|3892.1|3889.3|3889.1|3886.3|120
1603842300000|2020-10-27 23:45:00|3889.5|3886.7|3891.1|3888.3|3892.1|3889.3|3889.1|3886.3|94
1603842600000|2020-10-27 23:50:00|3891.9|3889.1|3891.2|3888.4|3893.1|3890.3|3889.1|3886.3|91
1603842900000|2020-10-27 23:55:00|3892.1|3889.3|3896.2|3893.4|3896.9|3894.1|3890.1|3887.3|244
1603843200000|2020-10-28 00:00:00|3896.9|3894.1|3894.2|3891.4|3901.2|3898.4|3891.7|3888.9|777
1603843500000|2020-10-28 00:05:00|3894.1|3891.3|3893.1|3890.3|3899.6|3896.8|3891.1|3888.3|333
1603843800000|2020-10-28 00:10:00|3892.7|3889.9|3895.1|3892.3|3896.1|3893.3|3890.1|3887.3|213
1603844100000|2020-10-28 00:15:00|3895.2|3892.4|3897.1|3894.3|3898.2|3895.4|3895.2|3892.4|148
1603844400000|2020-10-28 00:20:00|3897.8|3895|3901.1|3898.3|3901.8|3899|3896.1|3893.3|218
1603844700000|2020-10-28 00:25:00|3900.7|3897.9|3901.1|3898.3|3901.1|3898.3|3898.2|3895.4|134
1603845000000|2020-10-28 00:30:00|3901.5|3898.7|3902.1|3899.3|3903.1|3900.3|3899.1|3896.3|205
1603845300000|2020-10-28 00:35:00|3902|3899.2|3902.1|3899.3|3904.1|3901.3|3899.3|3896.5|221
1603845600000|2020-10-28 00:40:00|3902.5|3899.7|3908|3905.2|3909|3906.2|3902.5|3899.7|449
1603845900000|2020-10-28 00:45:00|3907.6|3904.8|3905.1|3902.3|3908|3905.2|3904.8|3902|123
1603846200000|2020-10-28 00:50:00|3904.3|3901.5|3903.1|3900.3|3904.3|3901.5|3902|3899.2|295
1603846500000|2020-10-28 00:55:00|3902.4|3899.6|3905|3902.2|3905|3902.2|3900.1|3897.3|178
1603846800000|2020-10-28 01:00:00|3905.1|3902.3|3891.3|3888.5|3907.1|3904.3|3890.3|3887.5|876
1603847100000|2020-10-28 01:05:00|3892|3889.2|3888.3|3885.5|3892|3889.2|3887.3|3884.5|255
1603847400000|2020-10-28 01:10:00|3888.1|3885.3|3891.1|3888.3|3891.5|3888.7|3886.3|3883.5|239
1603847700000|2020-10-28 01:15:00|3890.4|3887.6|3890.1|3887.3|3891.1|3888.3|3888.1|3885.3|270
1603848000000|2020-10-28 01:20:00|3890.8|3888|3895.1|3892.3|3896.1|3893.3|3890|3887.2|274
1603848300000|2020-10-28 01:25:00|3895.6|3892.8|3896.1|3893.3|3896.1|3893.3|3892.1|3889.3|151
1603848600000|2020-10-28 01:30:00|3895.1|3892.3|3895|3892.2|3899|3896.2|3893.1|3890.3|449
1603848900000|2020-10-28 01:35:00|3894.1|3891.3|3893.2|3890.4|3896.3|3893.5|3892.1|3889.3|157
1603849200000|2020-10-28 01:40:00|3894.2|3891.4|3897.2|3894.4|3897.2|3894.4|3894|3891.2|149
1603849500000|2020-10-28 01:45:00|3897|3894.2|3893.2|3890.4|3900.2|3897.4|3892.2|3889.4|412
1603849800000|2020-10-28 01:50:00|3892.8|3890|3892.2|3889.4|3894.2|3891.4|3891.8|3889|107
1603850100000|2020-10-28 01:55:00|3891.5|3888.7|3891.3|3888.5|3893.2|3890.4|3890.2|3887.4|503
1603850400000|2020-10-28 02:00:00|3891.2|3888.4|3884|3881.2|3894|3891.2|3882.2|3879.4|845
1603850700000|2020-10-28 02:05:00|3884.2|3881.4|3882|3879.2|3886|3883.2|3882|3879.2|323
1603851000000|2020-10-28 02:10:00|3881.3|3878.5|3884.3|3881.5|3885|3882.2|3875.2|3872.4|1254
1603851300000|2020-10-28 02:15:00|3884.2|3881.4|3881.3|3878.5|3885.2|3882.4|3880.3|3877.5|284
1603851600000|2020-10-28 02:20:00|3881.2|3878.4|3884.2|3881.4|3885|3882.2|3879.3|3876.5|257
1603851900000|2020-10-28 02:25:00|3883.7|3880.9|3880.3|3877.5|3885.2|3882.4|3880.3|3877.5|244
1603852200000|2020-10-28 02:30:00|3881|3878.2|3876.2|3873.4|3881.2|3878.4|3874.2|3871.4|682
1603852500000|2020-10-28 02:35:00|3875.7|3872.9|3877.2|3874.4|3881.2|3878.4|3875.3|3872.5|469
1603852800000|2020-10-28 02:40:00|3877.3|3874.5|3876.2|3873.4|3880.3|3877.5|3875.2|3872.4|299
1603853100000|2020-10-28 02:45:00|3876.3|3873.5|3873.1|3870.3|3877.1|3874.3|3873.1|3870.3|378
1603853400000|2020-10-28 02:50:00|3873.2|3870.4|3877.7|3874.9|3878.2|3875.4|3873.1|3870.3|270
1603853700000|2020-10-28 02:55:00|3877.4|3874.6|3875.1|3872.3|3877.4|3874.6|3875.1|3872.3|219
1603854000000|2020-10-28 03:00:00|3875.2|3872.4|3873.2|3870.4|3875.2|3872.4|3872.1|3869.3|269
1603854300000|2020-10-28 03:05:00|3872.4|3869.6|3877.4|3874.6|3877.4|3874.6|3872.1|3869.3|218
1603854600000|2020-10-28 03:10:00|3877.2|3874.4|3876.1|3873.3|3877.4|3874.6|3874.2|3871.4|166
1603854900000|2020-10-28 03:15:00|3876.2|3873.4|3877.1|3874.3|3877.1|3874.3|3874.1|3871.3|143
1603855200000|2020-10-28 03:20:00|3877.2|3874.4|3877.1|3874.3|3877.4|3874.6|3876.1|3873.3|232
1603855500000|2020-10-28 03:25:00|3877.2|3874.4|3876.2|3873.4|3877.2|3874.4|3876.1|3873.3|184
1603855800000|2020-10-28 03:30:00|3875.5|3872.7|3878.2|3875.4|3879.1|3876.3|3875.4|3872.6|201
1603856100000|2020-10-28 03:35:00|3878.4|3875.6|3877.2|3874.4|3878.4|3875.6|3876.2|3873.4|93
1603856400000|2020-10-28 03:40:00|3877.1|3874.3|3877.1|3874.3|3877.2|3874.4|3876.2|3873.4|24
1603856700000|2020-10-28 03:45:00|3876.4|3873.6|3878.1|3875.3|3879.1|3876.3|3876.4|3873.6|142
1603857000000|2020-10-28 03:50:00|3879.1|3876.3|3879.1|3876.3|3879.2|3876.4|3878.1|3875.3|40
1603857300000|2020-10-28 03:55:00|3879.2|3876.4|3878.1|3875.3|3879.2|3876.4|3877.1|3874.3|149
1603857600000|2020-10-28 04:00:00|3876.9|3874.1|3880.3|3877.5|3880.4|3877.6|3876.2|3873.4|271
1603857900000|2020-10-28 04:05:00|3880.1|3877.3|3880.3|3877.5|3881.4|3878.6|3879.3|3876.5|276
1603858200000|2020-10-28 04:10:00|3879.6|3876.8|3878.3|3875.5|3879.6|3876.8|3877.4|3874.6|153
1603858500000|2020-10-28 04:15:00|3878.1|3875.3|3878.3|3875.5|3879.1|3876.3|3877.4|3874.6|57
1603858800000|2020-10-28 04:20:00|3878.1|3875.3|3879.3|3876.5|3880.1|3877.3|3877.4|3874.6|46
1603859100000|2020-10-28 04:25:00|3879.4|3876.6|3883.3|3880.5|3884.4|3881.6|3879.3|3876.5|256
1603859400000|2020-10-28 04:30:00|3883.1|3880.3|3883.1|3880.3|3883.3|3880.5|3881.4|3878.6|102
1603859700000|2020-10-28 04:35:00|3883.3|3880.5|3883.1|3880.3|3885.3|3882.5|3882.4|3879.6|158
1603860000000|2020-10-28 04:40:00|3883.3|3880.5|3882.4|3879.6|3885.1|3882.3|3882.1|3879.3|125
1603860300000|2020-10-28 04:45:00|3882.3|3879.5|3882.4|3879.6|3882.4|3879.6|3881.4|3878.6|43
1603860600000|2020-10-28 04:50:00|3882.3|3879.5|3884.4|3881.6|3885.3|3882.5|3881.4|3878.6|120
1603860900000|2020-10-28 04:55:00|3885.3|3882.5|3886.3|3883.5|3888.4|3885.6|3884.4|3881.6|335
1603861200000|2020-10-28 05:00:00|3885.6|3882.8|3882.9|3880.1|3886.4|3883.6|3882.4|3879.6|135
1603861500000|2020-10-28 05:05:00|3883.3|3880.5|3882.4|3879.6|3883.4|3880.6|3880.4|3877.6|141
1603861800000|2020-10-28 05:10:00|3882.3|3879.5|3880.5|3877.7|3882.5|3879.7|3880.3|3877.5|59
1603862100000|2020-10-28 05:15:00|3880.3|3877.5|3880.5|3877.7|3881.5|3878.7|3879.5|3876.7|85
1603862400000|2020-10-28 05:20:00|3881.3|3878.5|3880.5|3877.7|3881.5|3878.7|3880|3877.2|57
1603862700000|2020-10-28 05:25:00|3881.5|3878.7|3882.5|3879.7|3882.5|3879.7|3881.5|3878.7|69
1603863000000|2020-10-28 05:30:00|3882.3|3879.5|3883.3|3880.5|3884.5|3881.7|3881.5|3878.7|144
1603863300000|2020-10-28 05:35:00|3883.5|3880.7|3885.5|3882.7|3887.2|3884.4|3883.2|3880.4|166
1603863600000|2020-10-28 05:40:00|3886.2|3883.4|3889.5|3886.7|3891.5|3888.7|3884.5|3881.7|378
1603863900000|2020-10-28 05:45:00|3889|3886.2|3889.5|3886.7|3892.5|3889.7|3889|3886.2|330
1603864200000|2020-10-28 05:50:00|3889.3|3886.5|3885.3|3882.5|3889.5|3886.7|3885.3|3882.5|124
1603864500000|2020-10-28 05:55:00|3885.5|3882.7|3885.3|3882.5|3887.3|3884.5|3884.5|3881.7|116
1603864800000|2020-10-28 06:00:00|3885.5|3882.7|3891.3|3888.5|3892.5|3889.7|3885.2|3882.4|256
1603865100000|2020-10-28 06:05:00|3891|3888.2|3890.3|3887.5|3892.5|3889.7|3888.5|3885.7|209
1603865400000|2020-10-28 06:10:00|3889.8|3887|3889.2|3886.4|3890.5|3887.7|3887.2|3884.4|174
1603865700000|2020-10-28 06:15:00|3889.3|3886.5|3890.5|3887.7|3891.3|3888.5|3888.5|3885.7|214
1603866000000|2020-10-28 06:20:00|3891.2|3888.4|3890.5|3887.7|3892|3889.2|3890.2|3887.4|155
1603866300000|2020-10-28 06:25:00|3889.4|3886.6|3888.4|3885.6|3892.5|3889.7|3888.2|3885.4|216
1603866600000|2020-10-28 06:30:00|3888.5|3885.7|3881.4|3878.6|3888.5|3885.7|3880.5|3877.7|371
1603866900000|2020-10-28 06:35:00|3880.7|3877.9|3880.5|3877.7|3881.5|3878.7|3879.5|3876.7|201
1603867200000|2020-10-28 06:40:00|3880.4|3877.6|3878.5|3875.7|3881.5|3878.7|3878.2|3875.4|375
1603867500000|2020-10-28 06:45:00|3878.2|3875.4|3878.5|3875.7|3880.4|3877.6|3878.2|3875.4|188
1603867800000|2020-10-28 06:50:00|3877.5|3874.7|3874.4|3871.6|3878.5|3875.7|3873.5|3870.7|416
1603868100000|2020-10-28 06:55:00|3874.2|3871.4|3865.7|3862.9|3876.5|3873.7|3864.1|3861.3|1507
1603868400000|2020-10-28 07:00:00|3865.5|3862.7|3866.5|3863.7|3869.5|3866.7|3863.5|3860.7|1011
1603868700000|2020-10-28 07:05:00|3865.8|3863|3865.7|3862.9|3867.5|3864.7|3863.7|3860.9|468
1603869000000|2020-10-28 07:10:00|3865.5|3862.7|3858.7|3855.9|3865.7|3862.9|3854.7|3851.9|1893
1603869300000|2020-10-28 07:15:00|3857.8|3855|3861.5|3858.7|3863.5|3860.7|3855.5|3852.7|902
1603869600000|2020-10-28 07:20:00|3861.2|3858.4|3847.8|3845|3861.5|3858.7|3847.7|3844.9|1315
1603869900000|2020-10-28 07:25:00|3847.7|3844.9|3850.5|3847.7|3855.5|3852.7|3847.7|3844.9|1171
1603870200000|2020-10-28 07:30:00|3849.8|3847|3853.9|3851.1|3854.7|3851.9|3847.8|3845|429
1603870500000|2020-10-28 07:35:00|3853.7|3850.9|3844.2|3841.4|3853.9|3851.1|3842.9|3840.1|1026
1603870800000|2020-10-28 07:40:00|3844.6|3841.8|3844.1|3841.3|3846.7|3843.9|3837.9|3835.1|1755
1603871100000|2020-10-28 07:45:00|3844.4|3841.6|3849.6|3846.8|3849.7|3846.9|3843.6|3840.8|1082
1603871400000|2020-10-28 07:50:00|3848.9|3846.1|3849.2|3846.4|3850.7|3847.9|3847.2|3844.4|653
1603871700000|2020-10-28 07:55:00|3848.9|3846.1|3844.9|3842.1|3850.7|3847.9|3843.7|3840.9|708
1603872000000|2020-10-28 08:00:00|3844.7|3841.9|3851.7|3848.9|3853.6|3850.8|3842.9|3840.1|1645
1603872300000|2020-10-28 08:05:00|3851.9|3849.1|3851.6|3848.8|3856.6|3853.8|3849.6|3846.8|1468
1603872600000|2020-10-28 08:10:00|3850.7|3847.9|3846.7|3843.9|3851.6|3848.8|3839.9|3837.1|1249
1603872900000|2020-10-28 08:15:00|3846|3843.2|3832.6|3829.8|3846.6|3843.8|3831.9|3829.1|2135
1603873200000|2020-10-28 08:20:00|3832.2|3829.4|3825.2|3822.4|3834.9|3832.1|3824.9|3822.1|1858
1603873500000|2020-10-28 08:25:00|3825.6|3822.8|3824.6|3821.8|3826.9|3824.1|3822.6|3819.8|2185
1603873800000|2020-10-28 08:30:00|3824.7|3821.9|3815.7|3812.9|3824.7|3821.9|3812.9|3810.1|2917
1603874100000|2020-10-28 08:35:00|3815.6|3812.8|3808.9|3806.1|3816.2|3813.4|3803.9|3801.1|2593
1603874400000|2020-10-28 08:40:00|3809.2|3806.4|3810.9|3808.1|3812.9|3810.1|3805.9|3803.1|2233
1603874700000|2020-10-28 08:45:00|3809.9|3807.1|3815.9|3813.1|3817.9|3815.1|3807.9|3805.1|1927
1603875000000|2020-10-28 08:50:00|3815.8|3813|3819.9|3817.1|3821.9|3819.1|3815.1|3812.3|2117
1603875300000|2020-10-28 08:55:00|3819.8|3817|3823.9|3821.1|3825.9|3823.1|3816.9|3814.1|2013
1603875600000|2020-10-28 09:00:00|3824.3|3821.5|3818.8|3816|3824.3|3821.5|3814.9|3812.1|1207
1603875900000|2020-10-28 09:05:00|3818.1|3815.3|3822.9|3820.1|3825.3|3822.5|3817.9|3815.1|983
1603876200000|2020-10-28 09:10:00|3822.6|3819.8|3828.4|3825.6|3829.9|3827.1|3819.9|3817.1|1411
1603876500000|2020-10-28 09:15:00|3827.9|3825.1|3818.9|3816.1|3828.9|3826.1|3818.8|3816|801
1603876800000|2020-10-28 09:20:00|3818.8|3816|3819.9|3817.1|3822.9|3820.1|3811.8|3809|2156
1603877100000|2020-10-28 09:25:00|3820.6|3817.8|3815.8|3813|3823.9|3821.1|3814.8|3812|1266
1603877400000|2020-10-28 09:30:00|3815.4|3812.6|3815.8|3813|3821.9|3819.1|3805.9|3803.1|2253
1603877700000|2020-10-28 09:35:00|3815.4|3812.6|3806.9|3804.1|3815.8|3813|3806.9|3804.1|995
1603878000000|2020-10-28 09:40:00|3807.8|3805|3811.9|3809.1|3812.9|3810.1|3802.1|3799.3|1430
1603878300000|2020-10-28 09:45:00|3811.8|3809|3812|3809.2|3819|3816.2|3810|3807.2|2138
1603878600000|2020-10-28 09:50:00|3811.8|3809|3812|3809.2|3812.8|3810|3807|3804.2|1145
1603878900000|2020-10-28 09:55:00|3811.8|3809|3813.8|3811|3817.7|3814.9|3808|3805.2|729
1603879200000|2020-10-28 10:00:00|3813.7|3810.9|3815|3812.2|3818.7|3815.9|3810|3807.2|825
1603879500000|2020-10-28 10:05:00|3815.7|3812.9|3816.8|3814|3817.8|3815|3811.8|3809|665
1603879800000|2020-10-28 10:10:00|3816.1|3813.3|3817.3|3814.5|3819|3816.2|3811.8|3809|1107
1603880100000|2020-10-28 10:15:00|3817.8|3815|3817.8|3815|3819.8|3817|3811.7|3808.9|1427
1603880400000|2020-10-28 10:20:00|3817.7|3814.9|3817.7|3814.9|3822.7|3819.9|3816.8|3814|1344
1603880700000|2020-10-28 10:25:00|3817.8|3815|3810|3807.2|3818|3815.2|3809|3806.2|1025
1603881000000|2020-10-28 10:30:00|3809.3|3806.5|3807|3804.2|3811|3808.2|3803.8|3801|1521
1603881300000|2020-10-28 10:35:00|3807.8|3805|3809.3|3806.5|3812.8|3810|3803|3800.2|870
1603881600000|2020-10-28 10:40:00|3809|3806.2|3806.8|3804|3810.3|3807.5|3804.8|3802|751
1603881900000|2020-10-28 10:45:00|3807|3804.2|3801.7|3798.9|3808.7|3805.9|3800.8|3798|1647
1603882200000|2020-10-28 10:50:00|3801|3798.2|3800|3797.2|3803.8|3801|3797.3|3794.5|1549
1603882500000|2020-10-28 10:55:00|3799.8|3797|3796|3793.2|3800.7|3797.9|3795|3792.2|1933
1603882800000|2020-10-28 11:00:00|3796.7|3793.9|3788.3|3785.5|3800|3797.2|3788.3|3785.5|3681
1603883100000|2020-10-28 11:05:00|3788.2|3785.4|3786|3783.2|3792.3|3789.5|3783.3|3780.5|2594
1603883400000|2020-10-28 11:10:00|3786.2|3783.4|3785.3|3782.5|3786.2|3783.4|3781.3|3778.5|1867
1603883700000|2020-10-28 11:15:00|3785|3782.2|3787.2|3784.4|3788.2|3785.4|3783.2|3780.4|688
1603884000000|2020-10-28 11:20:00|3787.3|3784.5|3788.3|3785.5|3791|3788.2|3785|3782.2|1239
1603884300000|2020-10-28 11:25:00|3788.2|3785.4|3782.3|3779.5|3788.3|3785.5|3782.2|3779.4|1050
1603884600000|2020-10-28 11:30:00|3781.6|3778.8|3779.2|3776.4|3786.3|3783.5|3776.2|3773.4|2293
1603884900000|2020-10-28 11:35:00|3779|3776.2|3775.3|3772.5|3781.2|3778.4|3775.2|3772.4|1340
1603885200000|2020-10-28 11:40:00|3775.2|3772.4|3778|3775.2|3779.2|3776.4|3774.2|3771.4|3965
1603885500000|2020-10-28 11:45:00|3778.5|3775.7|3781.7|3778.9|3783|3780.2|3775|3772.2|2394
1603885800000|2020-10-28 11:50:00|3781.9|3779.1|3790|3787.2|3790|3787.2|3781|3778.2|1497
1603886100000|2020-10-28 11:55:00|3790.9|3788.1|3792|3789.2|3796|3793.2|3788|3785.2|1616
1603886400000|2020-10-28 12:00:00|3791|3788.2|3785.4|3782.6|3791.9|3789.1|3780.4|3777.6|3673
1603886700000|2020-10-28 12:05:00|3785.2|3782.4|3786.4|3783.6|3787.4|3784.6|3783.4|3780.6|1421
1603887000000|2020-10-28 12:10:00|3786.7|3783.9|3788.1|3785.3|3788.4|3785.6|3782.5|3779.7|947
1603887300000|2020-10-28 12:15:00|3787.4|3784.6|3787.1|3784.3|3789.2|3786.4|3782.4|3779.6|1040
1603887600000|2020-10-28 12:20:00|3787.2|3784.4|3787.1|3784.3|3788.1|3785.3|3783.1|3780.3|2852
1603887900000|2020-10-28 12:25:00|3786.7|3783.9|3792.1|3789.3|3792.2|3789.4|3785.1|3782.3|1295
1603888200000|2020-10-28 12:30:00|3791.4|3788.6|3788.1|3785.3|3792.1|3789.3|3786.8|3784|1525
1603888500000|2020-10-28 12:35:00|3787.8|3785|3788.1|3785.3|3789.1|3786.3|3782.4|3779.6|1429
1603888800000|2020-10-28 12:40:00|3787.7|3784.9|3783.1|3780.3|3787.7|3784.9|3781.1|3778.3|908
1603889100000|2020-10-28 12:45:00|3782.4|3779.6|3780.4|3777.6|3787.1|3784.3|3779.1|3776.3|1326
1603889400000|2020-10-28 12:50:00|3780.2|3777.4|3786.2|3783.4|3788.4|3785.6|3780.1|3777.3|887
1603889700000|2020-10-28 12:55:00|3787.1|3784.3|3786.4|3783.6|3789.7|3786.9|3782.2|3779.4|1140
1603890000000|2020-10-28 13:00:00|3786.2|3783.4|3776.4|3773.6|3788.1|3785.3|3775.4|3772.6|4923
1603890300000|2020-10-28 13:05:00|3776.3|3773.5|3756.1|3753.3|3777.4|3774.6|3754.4|3751.6|7823
1603890600000|2020-10-28 13:10:00|3755.8|3753|3755.9|3753.1|3758.4|3755.6|3752.4|3749.6|4793
1603890900000|2020-10-28 13:15:00|3755.6|3752.8|3744.4|3741.6|3755.9|3753.1|3739.4|3736.6|6334
1603891200000|2020-10-28 13:20:00|3744.8|3742|3758.1|3755.3|3758.1|3755.3|3741.4|3738.6|3580
1603891500000|2020-10-28 13:25:00|3758.4|3755.6|3762.1|3759.3|3764.1|3761.3|3753.1|3750.3|4366
1603891800000|2020-10-28 13:30:00|3761.8|3759|3742.4|3739.6|3761.8|3759|3741.8|3739|4781
1603892100000|2020-10-28 13:35:00|3741.4|3738.6|3758.4|3755.6|3760.1|3757.3|3741.4|3738.6|4459
1603892400000|2020-10-28 13:40:00|3757.1|3754.3|3763.1|3760.3|3767.1|3764.3|3747.3|3744.5|4023
1603892700000|2020-10-28 13:45:00|3763.3|3760.5|3762.5|3759.7|3772.1|3769.3|3761.1|3758.3|5731
1603893000000|2020-10-28 13:50:00|3762.1|3759.3|3748.1|3745.3|3762.1|3759.3|3747.3|3744.5|5831
1603893300000|2020-10-28 13:55:00|3749.1|3746.3|3749.3|3746.5|3753.3|3750.5|3740.4|3737.6|4953
1603893600000|2020-10-28 14:00:00|3749.1|3746.3|3749|3746.2|3754.8|3752|3742.1|3739.3|3286
1603893900000|2020-10-28 14:05:00|3748.8|3746|3747.1|3744.3|3751.8|3749|3744.1|3741.3|5703
1603894200000|2020-10-28 14:10:00|3747|3744.2|3741.1|3738.3|3748.5|3745.7|3737.1|3734.3|3380
1603894500000|2020-10-28 14:15:00|3740.8|3738|3732.2|3729.4|3747.1|3744.3|3732.2|3729.4|4644
1603894800000|2020-10-28 14:20:00|3733.2|3730.4|3736|3733.2|3740.2|3737.4|3728.2|3725.4|4238
1603895100000|2020-10-28 14:25:00|3736.8|3734|3742.3|3739.5|3743.5|3740.7|3734.8|3732|5686
1603895400000|2020-10-28 14:30:00|3742.7|3739.9|3752.5|3749.7|3755.9|3753.1|3723.5|3720.7|13011
1603895700000|2020-10-28 14:35:00|3752.9|3750.1|3777.2|3774.4|3780|3777.2|3747|3744.2|8497
1603896000000|2020-10-28 14:40:00|3777.5|3774.7|3776.2|3773.4|3783.2|3780.4|3773|3770.2|4848
1603896300000|2020-10-28 14:45:00|3775.5|3772.7|3757|3754.2|3778.7|3775.9|3752|3749.2|4780
1603896600000|2020-10-28 14:50:00|3757.2|3754.4|3754|3751.2|3758.2|3755.4|3742.2|3739.4|5268
1603896900000|2020-10-28 14:55:00|3753.9|3751.1|3751|3748.2|3756.9|3754.1|3738|3735.2|3686
1603897200000|2020-10-28 15:00:00|3750.7|3747.9|3751.2|3748.4|3755.9|3753.1|3743|3740.2|3115
1603897500000|2020-10-28 15:05:00|3751.5|3748.7|3755|3752.2|3767.2|3764.4|3751.2|3748.4|4191
1603897800000|2020-10-28 15:10:00|3754.7|3751.9|3755.2|3752.4|3761.2|3758.4|3746|3743.2|2908
1603898100000|2020-10-28 15:15:00|3754.2|3751.4|3739.5|3736.7|3754.2|3751.4|3739.5|3736.7|5763
1603898400000|2020-10-28 15:20:00|3740.2|3737.4|3731.2|3728.4|3742.5|3739.7|3729.2|3726.4|4019
1603898700000|2020-10-28 15:25:00|3730.9|3728.1|3741.5|3738.7|3742.5|3739.7|3716.5|3713.7|7681
1603899000000|2020-10-28 15:30:00|3741.4|3738.6|3722.4|3719.6|3741.5|3738.7|3720.5|3717.7|4441
1603899300000|2020-10-28 15:35:00|3721.7|3718.9|3730.2|3727.4|3732.5|3729.7|3721.4|3718.6|3705
1603899600000|2020-10-28 15:40:00|3729.9|3727.1|3752.5|3749.7|3754.5|3751.7|3722.5|3719.7|5646
1603899900000|2020-10-28 15:45:00|3751.7|3748.9|3753.2|3750.4|3756.2|3753.4|3747.9|3745.1|4603
1603900200000|2020-10-28 15:50:00|3753.9|3751.1|3760.1|3757.3|3763.2|3760.4|3749.2|3746.4|3450
1603900500000|2020-10-28 15:55:00|3759.9|3757.1|3767.1|3764.3|3771.1|3768.3|3750.1|3747.3|4127
1603900800000|2020-10-28 16:00:00|3766.4|3763.6|3771.9|3769.1|3773.9|3771.1|3762.2|3759.4|3255
1603901100000|2020-10-28 16:05:00|3772.1|3769.3|3763.1|3760.3|3776.9|3774.1|3760.2|3757.4|3325
1603901400000|2020-10-28 16:10:00|3762.9|3760.1|3759.9|3757.1|3767.2|3764.4|3755.2|3752.4|2460
1603901700000|2020-10-28 16:15:00|3759.6|3756.8|3742.9|3740.1|3764.1|3761.3|3742.1|3739.3|4006
1603902000000|2020-10-28 16:20:00|3743.1|3740.3|3739.2|3736.4|3747.8|3745|3738.2|3735.4|2412
1603902300000|2020-10-28 16:25:00|3739.1|3736.3|3752.2|3749.4|3753.9|3751.1|3734.9|3732.1|3412
1603902600000|2020-10-28 16:30:00|3752.1|3749.3|3757.1|3754.3|3758.3|3755.5|3744.1|3741.3|3757
1603902900000|2020-10-28 16:35:00|3757.3|3754.5|3737.3|3734.5|3762.1|3759.3|3735.3|3732.5|3157
1603903200000|2020-10-28 16:40:00|3736.6|3733.8|3740.3|3737.5|3740.3|3737.5|3728.3|3725.5|3179
1603903500000|2020-10-28 16:45:00|3739.6|3736.8|3734.3|3731.5|3739.6|3736.8|3731.3|3728.5|3401
1603903800000|2020-10-28 16:50:00|3733.3|3730.5|3733.4|3730.6|3736.3|3733.5|3727.4|3724.6|2075
1603904100000|2020-10-28 16:55:00|3733.6|3730.8|3732.9|3730.1|3734.4|3731.6|3727.3|3724.5|2356
1603904400000|2020-10-28 17:00:00|3732.6|3729.8|3732.6|3729.8|3737.4|3734.6|3728.6|3725.8|1333
1603904700000|2020-10-28 17:05:00|3732.4|3729.6|3731.4|3728.6|3733.3|3730.5|3729.4|3726.6|1514
1603905000000|2020-10-28 17:10:00|3730.7|3727.9|3720.4|3717.6|3732.6|3729.8|3718.9|3716.1|3568
1603905300000|2020-10-28 17:15:00|3720.8|3718|3732.6|3729.8|3732.6|3729.8|3709.6|3706.8|6496
1603905600000|2020-10-28 17:20:00|3732.4|3729.6|3733.3|3730.5|3733.3|3730.5|3722.3|3719.5|1906
1603905900000|2020-10-28 17:25:00|3733.4|3730.6|3738.6|3735.8|3741.4|3738.6|3731.6|3728.8|2751
1603906200000|2020-10-28 17:30:00|3738.3|3735.5|3741.6|3738.8|3742.6|3739.8|3732|3729.2|1886
1603906500000|2020-10-28 17:35:00|3742|3739.2|3741.6|3738.8|3745.3|3742.5|3739.6|3736.8|1646
1603906800000|2020-10-28 17:40:00|3742.3|3739.5|3742.3|3739.5|3744.6|3741.8|3740.3|3737.5|1109
1603907100000|2020-10-28 17:45:00|3742|3739.2|3739.5|3736.7|3744.3|3741.5|3739.3|3736.5|1303
1603907400000|2020-10-28 17:50:00|3739.3|3736.5|3741.5|3738.7|3742.3|3739.5|3735.3|3732.5|1315
1603907700000|2020-10-28 17:55:00|3741.6|3738.8|3742.6|3739.8|3745.3|3742.5|3737.3|3734.5|1355
1603908000000|2020-10-28 18:00:00|3743.3|3740.5|3737.6|3734.8|3745.6|3742.8|3735.3|3732.5|1847
1603908300000|2020-10-28 18:05:00|3737.5|3734.7|3742.3|3739.5|3743.6|3740.8|3737.3|3734.5|1191
1603908600000|2020-10-28 18:10:00|3741.6|3738.8|3739.6|3736.8|3742.3|3739.5|3737.6|3734.8|1831
1603908900000|2020-10-28 18:15:00|3739.5|3736.7|3740.5|3737.7|3742.5|3739.7|3720.5|3717.7|8922
1603909200000|2020-10-28 18:20:00|3740.3|3737.5|3748.6|3745.8|3750.6|3747.8|3739.6|3736.8|3984
1603909500000|2020-10-28 18:25:00|3749|3746.2|3756.3|3753.5|3757.3|3754.5|3740.3|3737.5|19771
1603909800000|2020-10-28 18:30:00|3756.8|3754|3757.3|3754.5|3761.5|3758.7|3755.7|3752.9|4621
1603910100000|2020-10-28 18:35:00|3757.5|3754.7|3752.7|3749.9|3758.5|3755.7|3750.5|3747.7|2296
1603910400000|2020-10-28 18:40:00|3752.5|3749.7|3754.7|3751.9|3756|3753.2|3749.7|3746.9|2263
1603910700000|2020-10-28 18:45:00|3754.5|3751.7|3760.7|3757.9|3764.3|3761.5|3753.7|3750.9|4220
1603911000000|2020-10-28 18:50:00|3760.5|3757.7|3754.7|3751.9|3762.7|3759.9|3753.7|3750.9|1352
1603911300000|2020-10-28 18:55:00|3754.5|3751.7|3762.5|3759.7|3770.1|3764.7|3752.8|3750|3094
1603911600000|2020-10-28 19:00:00|3762.7|3759.9|3759.5|3756.7|3765.4|3762.6|3756.5|3753.7|1403
1603911900000|2020-10-28 19:05:00|3758.7|3755.9|3761.5|3758.7|3765.7|3762.9|3757.7|3754.9|564
1603912200000|2020-10-28 19:10:00|3761.4|3758.6|3759.7|3756.9|3764.5|3761.7|3757.4|3754.6|604
1603912500000|2020-10-28 19:15:00|3759.4|3756.6|3751.7|3748.9|3759.7|3756.9|3751.4|3748.6|1036
1603912800000|2020-10-28 19:20:00|3751.5|3748.7|3760.4|3757.6|3761.7|3758.9|3751.4|3748.6|1124
1603913100000|2020-10-28 19:25:00|3759.4|3756.6|3756.4|3753.6|3762.4|3759.6|3755.4|3752.6|1088
1603913400000|2020-10-28 19:30:00|3756.5|3753.7|3758.4|3755.6|3762.4|3759.6|3756.4|3753.6|935
1603913700000|2020-10-28 19:35:00|3758|3755.2|3746.5|3743.7|3758.7|3755.9|3745.7|3742.9|993
1603914000000|2020-10-28 19:40:00|3746.7|3743.9|3747.6|3744.8|3752.7|3749.9|3746.5|3743.7|378
1603914300000|2020-10-28 19:45:00|3747.7|3744.9|3748.6|3745.8|3750.1|3747.3|3743.9|3741.1|614
1603914600000|2020-10-28 19:50:00|3748.1|3745.3|3740.7|3737.9|3748.7|3745.9|3740.7|3737.9|1054
1603914900000|2020-10-28 19:55:00|3741.6|3738.8|3744.7|3741.9|3744.7|3741.9|3738.6|3735.8|789
1603915200000|2020-10-28 20:00:00|3744.9|3742.1|3743.6|3740.8|3746.6|3743.8|3742.4|3739.6|277
1603915500000|2020-10-28 20:05:00|3744.1|3741.3|3743.6|3740.8|3744.7|3741.9|3742.4|3739.6|321
1603915800000|2020-10-28 20:10:00|3743.7|3740.9|3745.7|3742.9|3748.6|3745.8|3743.4|3740.6|480
1603916100000|2020-10-28 20:15:00|3746.1|3743.3|3745.6|3742.8|3746.7|3743.9|3743.9|3741.1|251
1603916400000|2020-10-28 20:20:00|3745.4|3742.6|3746.6|3743.8|3746.7|3743.9|3745.4|3742.6|218
1603916700000|2020-10-28 20:25:00|3746.4|3743.6|3745.4|3742.6|3746.6|3743.8|3744.4|3741.6|876
1603917000000|2020-10-28 20:30:00|3745.6|3742.8|3749.6|3746.8|3750.4|3747.6|3744.4|3741.6|897
1603917300000|2020-10-28 20:35:00|3749.4|3746.6|3747.8|3745|3749.6|3746.8|3746.6|3743.8|136
1603917600000|2020-10-28 20:40:00|3748.4|3745.6|3748.4|3745.6|3749.6|3746.8|3747.4|3744.6|285
1603917900000|2020-10-28 20:45:00|3747.8|3745|3745.8|3743|3748.8|3746|3744.4|3741.6|664
1603918200000|2020-10-28 20:50:00|3746.4|3743.6|3748.6|3745.8|3748.8|3746|3745.4|3742.6|299
1603918500000|2020-10-28 20:55:00|3748.8|3746|3749.4|3746.6|3751.4|3748.6|3745.4|3742.6|580
1603922400000|2020-10-28 22:00:00|3748|3745.2|3755.7|3752.9|3757.7|3754.9|3748|3745.2|414
1603922700000|2020-10-28 22:05:00|3755.8|3753|3755.2|3752.4|3759.7|3756.9|3755|3752.2|345
1603923000000|2020-10-28 22:10:00|3755.7|3752.9|3763.7|3760.9|3765.7|3762.9|3755.7|3752.9|305
1603923300000|2020-10-28 22:15:00|3763.8|3761|3760.7|3757.9|3764.7|3761.9|3760.7|3757.9|173
1603923600000|2020-10-28 22:20:00|3759.8|3757|3763.7|3760.9|3763.7|3760.9|3757.3|3754.5|174
1603923900000|2020-10-28 22:25:00|3763.8|3761|3763.7|3760.9|3764.8|3762|3761.7|3758.9|128
1603924200000|2020-10-28 22:30:00|3763.8|3761|3763.7|3760.9|3765.8|3763|3762.8|3760|103
1603924500000|2020-10-28 22:35:00|3763.8|3761|3757.7|3754.9|3763.8|3761|3757|3754.2|241
1603924800000|2020-10-28 22:40:00|3757.8|3755|3755.7|3752.9|3757.8|3755|3754.7|3751.9|147
1603925100000|2020-10-28 22:45:00|3755.5|3752.7|3758.9|3756.1|3761|3758.2|3755.5|3752.7|194
1603925400000|2020-10-28 22:50:00|3759.7|3756.9|3763.7|3760.9|3763.7|3760.9|3759.7|3756.9|128
1603925700000|2020-10-28 22:55:00|3764|3761.2|3765.7|3762.9|3766.7|3763.9|3764|3761.2|133
1603926000000|2020-10-28 23:00:00|3765.2|3762.4|3768.7|3765.9|3769.7|3766.9|3763.5|3760.7|288
1603926300000|2020-10-28 23:05:00|3768.9|3766.1|3767.7|3764.9|3773.9|3771.1|3767.7|3764.9|385
1603926600000|2020-10-28 23:10:00|3768.4|3765.6|3768.9|3766.1|3770.7|3767.9|3767.9|3765.1|110
1603926900000|2020-10-28 23:15:00|3768.7|3765.9|3767.9|3765.1|3769.7|3766.9|3767|3764.2|127
1603927200000|2020-10-28 23:20:00|3768.6|3765.8|3772.9|3770.1|3773.9|3771.1|3767.9|3765.1|248
1603927500000|2020-10-28 23:25:00|3773|3770.2|3772.9|3770.1|3774.9|3772.1|3772.9|3770.1|157
1603927800000|2020-10-28 23:30:00|3773.6|3770.8|3774.9|3772.1|3775.9|3773.1|3772.9|3770.1|121
1603928100000|2020-10-28 23:35:00|3775.6|3772.8|3777.9|3775.1|3778.6|3775.8|3774.7|3771.9|177
1603928400000|2020-10-28 23:40:00|3778.2|3775.4|3775.6|3772.8|3778.2|3775.4|3774.6|3771.8|146
1603928700000|2020-10-28 23:45:00|3776.6|3773.8|3780.6|3777.8|3781.7|3778.9|3775.2|3772.4|157
1603929000000|2020-10-28 23:50:00|3780.7|3777.9|3783.7|3780.9|3785.9|3783.1|3780.6|3777.8|511
1603929300000|2020-10-28 23:55:00|3784.1|3781.3|3784.9|3782.1|3788.2|3785.4|3783.7|3780.9|530
1603929600000|2020-10-29 00:00:00|3785.4|3782.6|3773.7|3770.9|3785.7|3782.9|3760.6|3757.8|3298
1603929900000|2020-10-29 00:05:00|3774.6|3771.8|3774.6|3771.8|3774.7|3771.9|3766.7|3763.9|584
1603930200000|2020-10-29 00:10:00|3774.2|3771.4|3771.6|3768.8|3774.6|3771.8|3767.6|3764.8|510
1603930500000|2020-10-29 00:15:00|3770.8|3768|3776.6|3773.8|3778.9|3776.1|3770.6|3767.8|728
1603930800000|2020-10-29 00:20:00|3776.8|3774|3780.8|3778|3783.6|3780.8|3776.8|3774|583
1603931100000|2020-10-29 00:25:00|3781.6|3778.8|3775.8|3773|3781.6|3778.8|3773.9|3771.1|467
1603931400000|2020-10-29 00:30:00|3775.9|3773.1|3775.8|3773|3777.3|3774.5|3774.6|3771.8|205
1603931700000|2020-10-29 00:35:00|3774.6|3771.8|3771.8|3769|3776.4|3773.6|3768.6|3765.8|387
1603932000000|2020-10-29 00:40:00|3772.4|3769.6|3775.8|3773|3775.8|3773|3769.8|3767|282
1603932300000|2020-10-29 00:45:00|3776.6|3773.8|3773.6|3770.8|3777.6|3774.8|3772.6|3769.8|280
1603932600000|2020-10-29 00:50:00|3773.1|3770.3|3771.8|3769|3774.6|3771.8|3770.6|3767.8|697
1603932900000|2020-10-29 00:55:00|3772.6|3769.8|3767.8|3765|3773.8|3771|3766.6|3763.8|856
1603933200000|2020-10-29 01:00:00|3767.6|3764.8|3773.6|3770.8|3775.3|3772.5|3762.6|3759.8|847
1603933500000|2020-10-29 01:05:00|3773.5|3770.7|3777.6|3774.8|3777.6|3774.8|3770.6|3767.8|896
1603933800000|2020-10-29 01:10:00|3778.3|3775.5|3780.6|3777.8|3781.8|3779|3775.6|3772.8|459
1603934100000|2020-10-29 01:15:00|3780.8|3778|3780.8|3778|3780.8|3778|3776|3773.2|340
1603934400000|2020-10-29 01:20:00|3780.6|3777.8|3774.3|3771.5|3780.8|3778|3771.6|3768.8|429
1603934700000|2020-10-29 01:25:00|3774.1|3771.3|3771.8|3769|3774.8|3772|3771.6|3768.8|161
1603935000000|2020-10-29 01:30:00|3772.5|3769.7|3771.8|3769|3777.8|3775|3770.7|3767.9|316
1603935300000|2020-10-29 01:35:00|3772.2|3769.4|3772.8|3770|3773.7|3770.9|3767.8|3765|255
1603935600000|2020-10-29 01:40:00|3772.7|3769.9|3772.8|3770|3776.8|3774|3772.7|3769.9|298
1603935900000|2020-10-29 01:45:00|3772.7|3769.9|3778.8|3776|3778.8|3776|3771.7|3768.9|286
1603936200000|2020-10-29 01:50:00|3778.7|3775.9|3780.8|3778|3783.8|3781|3777.7|3774.9|417
1603936500000|2020-10-29 01:55:00|3781.5|3778.7|3780.8|3778|3783.7|3780.9|3780.7|3777.9|821
1603936800000|2020-10-29 02:00:00|3781.5|3778.7|3780.8|3778|3781.8|3779|3778.7|3775.9|294
1603937100000|2020-10-29 02:05:00|3781.2|3778.4|3777.7|3774.9|3782.7|3779.9|3775.8|3773|312
1603937400000|2020-10-29 02:10:00|3777|3774.2|3774.7|3771.9|3778.3|3775.5|3773.7|3770.9|231
1603937700000|2020-10-29 02:15:00|3774|3771.2|3772.7|3769.9|3774.8|3772|3772.7|3769.9|174
1603938000000|2020-10-29 02:20:00|3773.4|3770.6|3771.7|3768.9|3773.7|3770.9|3770.7|3767.9|158
1603938300000|2020-10-29 02:25:00|3772.7|3769.9|3772.7|3769.9|3773.2|3770.4|3770.7|3767.9|162
1603938600000|2020-10-29 02:30:00|3772.9|3770.1|3768.9|3766.1|3773.7|3770.9|3767.9|3765.1|298
1603938900000|2020-10-29 02:35:00|3768.7|3765.9|3768.7|3765.9|3770.7|3767.9|3768.7|3765.9|108
1603939200000|2020-10-29 02:40:00|3768.9|3766.1|3759.7|3756.9|3768.9|3766.1|3759.7|3756.9|459
1603939500000|2020-10-29 02:45:00|3759.9|3757.1|3757.9|3755.1|3761.7|3758.9|3755.7|3752.9|627
1603939800000|2020-10-29 02:50:00|3758|3755.2|3758.7|3755.9|3759.9|3757.1|3757|3754.2|151
1603940100000|2020-10-29 02:55:00|3758.9|3756.1|3762.7|3759.9|3762.9|3760.1|3758.7|3755.9|95
1603940400000|2020-10-29 03:00:00|3762.9|3760.1|3758.7|3755.9|3763.7|3760.9|3756.9|3754.1|259
1603940700000|2020-10-29 03:05:00|3758|3755.2|3757.7|3754.9|3759.9|3757.1|3756.7|3753.9|269
1603941000000|2020-10-29 03:10:00|3757.9|3755.1|3750.7|3747.9|3758.7|3755.9|3747.7|3744.9|828
1603941300000|2020-10-29 03:15:00|3750.9|3748.1|3747.9|3745.1|3752.1|3749.3|3746.9|3744.1|397
1603941600000|2020-10-29 03:20:00|3748.2|3745.4|3739.7|3736.9|3749.7|3746.9|3732.7|3729.9|1804
1603941900000|2020-10-29 03:25:00|3740.7|3737.9|3749.4|3746.6|3749.4|3746.6|3739.9|3737.1|435
1603942200000|2020-10-29 03:30:00|3749.2|3746.4|3754.7|3751.9|3754.7|3751.9|3748.7|3745.9|460
1603942500000|2020-10-29 03:35:00|3754.1|3751.3|3753.7|3750.9|3754.9|3752.1|3753.7|3750.9|103
1603942800000|2020-10-29 03:40:00|3753.1|3750.3|3753.7|3750.9|3755.7|3752.9|3751.7|3748.9|259
1603943100000|2020-10-29 03:45:00|3754.4|3751.6|3755.7|3752.9|3756.4|3753.6|3753.7|3750.9|182
1603943400000|2020-10-29 03:50:00|3755.8|3753|3754.8|3752|3756.8|3754|3754.8|3752|157
1603943700000|2020-10-29 03:55:00|3754.4|3751.6|3760.3|3757.5|3761.1|3758.3|3752.9|3750.1|350
1603944000000|2020-10-29 04:00:00|3760.8|3758|3758.9|3756.1|3760.8|3758|3756.8|3754|281
1603944300000|2020-10-29 04:05:00|3759.1|3756.3|3761.9|3759.1|3761.9|3759.1|3757.9|3755.1|201
1603944600000|2020-10-29 04:10:00|3762.8|3760|3761.9|3759.1|3762.9|3760.1|3760.9|3758.1|184
1603944900000|2020-10-29 04:15:00|3762.1|3759.3|3762.9|3760.1|3763.8|3761|3761.9|3759.1|171
1603945200000|2020-10-29 04:20:00|3762.8|3760|3763.8|3761|3763.8|3761|3762.8|3760|166
1603945500000|2020-10-29 04:25:00|3764.1|3761.3|3763.8|3761|3764.1|3761.3|3762.8|3760|190
1603945800000|2020-10-29 04:30:00|3763.9|3761.1|3763.9|3761.1|3765.4|3762.6|3762.9|3760.1|118
1603946100000|2020-10-29 04:35:00|3764.1|3761.3|3765|3762.2|3765.8|3763|3762.3|3759.5|125
1603946400000|2020-10-29 04:40:00|3765.1|3762.3|3766.1|3763.3|3767.1|3764.3|3765.1|3762.3|121
1603946700000|2020-10-29 04:45:00|3766.8|3764|3766.8|3764|3767.1|3764.3|3765.1|3762.3|107
1603947000000|2020-10-29 04:50:00|3766|3763.2|3767|3764.2|3767.1|3764.3|3765|3762.2|76
1603947300000|2020-10-29 04:55:00|3767.8|3765|3767.8|3765|3768.1|3765.3|3766|3763.2|113
1603947600000|2020-10-29 05:00:00|3768.5|3765.7|3760|3757.2|3769|3766.2|3757.5|3754.7|657
1603947900000|2020-10-29 05:05:00|3760.1|3757.3|3756|3753.2|3761|3758.2|3754|3751.2|429
1603948200000|2020-10-29 05:10:00|3756.1|3753.3|3761|3758.2|3762.5|3759.7|3756.1|3753.3|258
1603948500000|2020-10-29 05:15:00|3761.1|3758.3|3762|3759.2|3763.1|3760.3|3758|3755.2|228
1603948800000|2020-10-29 05:20:00|3762.8|3760|3760|3757.2|3763|3760.2|3759|3756.2|109
1603949100000|2020-10-29 05:25:00|3759.8|3757|3761|3758.2|3762|3759.2|3758.2|3755.4|118
1603949400000|2020-10-29 05:30:00|3762.2|3759.4|3761|3758.2|3763|3760.2|3757.2|3754.4|255
1603949700000|2020-10-29 05:35:00|3760.7|3757.9|3765|3762.2|3765|3762.2|3760|3757.2|192
1603950000000|2020-10-29 05:40:00|3765.2|3762.4|3764|3761.2|3766|3763.2|3761.8|3759|275
1603950300000|2020-10-29 05:45:00|3764.2|3761.4|3762|3759.2|3765|3762.2|3759.5|3756.7|340
1603950600000|2020-10-29 05:50:00|3761.8|3759|3762|3759.2|3765|3762.2|3761|3758.2|392
1603950900000|2020-10-29 05:55:00|3762.8|3760|3764|3761.2|3766.8|3764|3762.2|3759.4|327
1603951200000|2020-10-29 06:00:00|3763.8|3761|3759|3756.2|3764.8|3762|3757.8|3755|362
1603951500000|2020-10-29 06:05:00|3758.8|3756|3763.9|3761.1|3763.9|3761.1|3757.8|3755|230
1603951800000|2020-10-29 06:10:00|3764|3761.2|3760|3757.2|3764.5|3761.7|3759.9|3757.1|240
1603952100000|2020-10-29 06:15:00|3760.4|3757.6|3765|3762.2|3766|3763.2|3758.9|3756.1|313
1603952400000|2020-10-29 06:20:00|3765.9|3763.1|3773.9|3771.1|3774.4|3771.6|3764|3761.2|839
1603952700000|2020-10-29 06:25:00|3774|3771.2|3777.9|3775.1|3778|3775.2|3772.5|3769.7|552
1603953000000|2020-10-29 06:30:00|3777|3774.2|3777|3774.2|3779.9|3777.1|3775.9|3773.1|431
1603953300000|2020-10-29 06:35:00|3776.7|3773.9|3773.9|3771.1|3776.9|3774.1|3772.9|3770.1|322
1603953600000|2020-10-29 06:40:00|3774|3771.2|3773.9|3771.1|3776|3773.2|3772.9|3770.1|220
1603953900000|2020-10-29 06:45:00|3774|3771.2|3773.9|3771.1|3777|3774.2|3772.2|3769.4|318
1603954200000|2020-10-29 06:50:00|3774|3771.2|3766.1|3763.3|3775|3772.2|3766.1|3763.3|335
1603954500000|2020-10-29 06:55:00|3765.9|3763.1|3769.2|3766.4|3771.2|3768.4|3765.9|3763.1|378
1603954800000|2020-10-29 07:00:00|3769.1|3766.3|3759.2|3756.4|3770.2|3767.4|3759.2|3756.4|1229
1603955100000|2020-10-29 07:05:00|3759.9|3757.1|3755.1|3752.3|3760.1|3757.3|3753.9|3751.1|834
1603955400000|2020-10-29 07:10:00|3755.4|3752.6|3755.9|3753.1|3756.1|3753.3|3753.9|3751.1|422
1603955700000|2020-10-29 07:15:00|3756.1|3753.3|3750.1|3747.3|3756.1|3753.3|3749.1|3746.3|618
1603956000000|2020-10-29 07:20:00|3750.2|3747.4|3740.2|3737.4|3750.2|3747.4|3736.6|3733.8|1352
1603956300000|2020-10-29 07:25:00|3740.1|3737.3|3742.1|3739.3|3742.2|3739.4|3737.2|3734.4|695
1603956600000|2020-10-29 07:30:00|3741.1|3738.3|3734.1|3731.3|3744.1|3741.3|3734.1|3731.3|888
1603956900000|2020-10-29 07:35:00|3734.2|3731.4|3741.3|3738.5|3743.3|3740.5|3734.2|3731.4|613
1603957200000|2020-10-29 07:40:00|3741.9|3739.1|3741.1|3738.3|3746.3|3743.5|3740.1|3737.3|611
1603957500000|2020-10-29 07:45:00|3741.3|3738.5|3736.1|3733.3|3744.3|3741.5|3731.3|3728.5|1722
1603957800000|2020-10-29 07:50:00|3736.3|3733.5|3731.1|3728.3|3739.3|3736.5|3729.3|3726.5|1309
1603958100000|2020-10-29 07:55:00|3730.8|3728|3738.1|3735.3|3739.9|3737.1|3729.1|3726.3|788
1603958400000|2020-10-29 08:00:00|3737.9|3735.1|3746.3|3743.5|3749.3|3746.5|3737.3|3734.5|1808
1603958700000|2020-10-29 08:05:00|3746.1|3743.3|3738.3|3735.5|3746.4|3743.6|3735.1|3732.3|957
1603959000000|2020-10-29 08:10:00|3738.9|3736.1|3721.3|3718.5|3739.3|3736.5|3720.3|3717.5|2178
1603959300000|2020-10-29 08:15:00|3721.9|3719.1|3719.3|3716.5|3727.1|3724.3|3719.1|3716.3|1416
1603959600000|2020-10-29 08:20:00|3719.9|3717.1|3727|3724.2|3730.3|3727.5|3719.3|3716.5|1082
1603959900000|2020-10-29 08:25:00|3727.1|3724.3|3729.1|3726.3|3730.3|3727.5|3724|3721.2|1417
1603960200000|2020-10-29 08:30:00|3730.3|3727.5|3729.3|3726.5|3737|3734.2|3727|3724.2|2744
1603960500000|2020-10-29 08:35:00|3729.1|3726.3|3721.3|3718.5|3730.3|3727.5|3720.3|3717.5|1163
1603960800000|2020-10-29 08:40:00|3721.1|3718.3|3694.8|3692|3721.1|3718.3|3692.3|3689.5|5525
1603961100000|2020-10-29 08:45:00|3694.5|3691.7|3698.6|3695.8|3701.3|3698.5|3687.5|3684.7|2674
1603961400000|2020-10-29 08:50:00|3698.3|3695.5|3696.1|3693.3|3706.1|3703.3|3693.3|3690.5|1610
1603961700000|2020-10-29 08:55:00|3696.3|3693.5|3672.3|3669.5|3696.3|3693.5|3670.3|3667.5|3750
1603962000000|2020-10-29 09:00:00|3672.1|3669.3|3668.2|3665.4|3680.6|3677.8|3667.7|3664.9|3101
1603962300000|2020-10-29 09:05:00|3667.8|3665|3668.2|3665.4|3669|3666.2|3654.2|3651.4|3826
1603962600000|2020-10-29 09:10:00|3668.3|3665.5|3678.2|3675.4|3681|3678.2|3667.2|3664.4|2452
1603962900000|2020-10-29 09:15:00|3678.3|3675.5|3670.2|3667.4|3683.2|3680.4|3668.3|3665.5|1700
1603963200000|2020-10-29 09:20:00|3670|3667.2|3674.3|3671.5|3677.2|3674.4|3662.8|3660|1509
1603963500000|2020-10-29 09:25:00|3675|3672.2|3661.3|3658.5|3677.3|3674.5|3661.2|3658.4|1044
1603963800000|2020-10-29 09:30:00|3662.3|3659.5|3649.2|3646.4|3665.2|3662.4|3646.7|3643.9|2506
1603964100000|2020-10-29 09:35:00|3648.8|3646|3642.3|3639.5|3652.2|3649.4|3642.3|3639.5|1707
1603964400000|2020-10-29 09:40:00|3641.3|3638.5|3637.3|3634.5|3647.2|3644.4|3636.3|3633.5|1942
1603964700000|2020-10-29 09:45:00|3637.2|3634.4|3629.2|3626.4|3644.3|3641.5|3628|3625.2|2822
1603965000000|2020-10-29 09:50:00|3629.4|3626.6|3625.4|3622.6|3631.4|3628.6|3624.4|3621.6|1168
1603965300000|2020-10-29 09:55:00|3626|3623.2|3639.4|3636.6|3640.4|3637.6|3624.4|3621.6|2180
1603965600000|2020-10-29 10:00:00|3639.7|3636.9|3624.4|3621.6|3640.2|3637.4|3624.4|3621.6|1523
1603965900000|2020-10-29 10:05:00|3624.7|3621.9|3627.2|3624.4|3633.4|3630.6|3624.2|3621.4|1429
1603966200000|2020-10-29 10:10:00|3626.5|3623.7|3593.7|3590.9|3630|3627.2|3592|3589.2|10507
1603966500000|2020-10-29 10:15:00|3594.4|3591.6|3596.5|3593.7|3604.5|3601.7|3589.4|3586.6|4360
1603966800000|2020-10-29 10:20:00|3596.4|3593.6|3608.7|3605.9|3611.7|3608.9|3589.4|3586.6|3817
1603967100000|2020-10-29 10:25:00|3609.4|3606.6|3614.7|3611.9|3615.6|3612.8|3598.6|3595.8|2163
1603967400000|2020-10-29 10:30:00|3614.1|3611.3|3602.2|3599.4|3616.4|3613.6|3597.7|3594.9|1912
1603967700000|2020-10-29 10:35:00|3601.9|3599.1|3612.7|3609.9|3617.7|3614.9|3601.7|3598.9|2159
1603968000000|2020-10-29 10:40:00|3613.4|3610.6|3616.6|3613.8|3617.7|3614.9|3606.7|3603.9|1494
1603968300000|2020-10-29 10:45:00|3616.7|3613.9|3623.7|3620.9|3627.7|3624.9|3614.7|3611.9|2387
1603968600000|2020-10-29 10:50:00|3623.6|3620.8|3622.7|3619.9|3630.7|3627.9|3615.7|3612.9|1658
1603968900000|2020-10-29 10:55:00|3623.2|3620.4|3621.7|3618.9|3626.7|3623.9|3616.7|3613.9|1308
1603969200000|2020-10-29 11:00:00|3620.7|3617.9|3627.7|3624.9|3629.7|3626.9|3617.6|3614.8|1338
1603969500000|2020-10-29 11:05:00|3628.4|3625.6|3622.8|3620|3633.7|3630.9|3621.6|3618.8|1572
1603969800000|2020-10-29 11:10:00|3622.6|3619.8|3620.8|3618|3623.8|3621|3613.8|3611|1287
1603970100000|2020-10-29 11:15:00|3621.4|3618.6|3613.8|3611|3622.8|3620|3613.6|3610.8|1176
1603970400000|2020-10-29 11:20:00|3613.6|3610.8|3610.8|3608|3616.4|3613.6|3608.6|3605.8|1091
1603970700000|2020-10-29 11:25:00|3610.6|3607.8|3606.8|3604|3610.8|3608|3605.8|3603|910
1603971000000|2020-10-29 11:30:00|3606.6|3603.8|3603.6|3600.8|3610.4|3607.6|3598.6|3595.8|1719
1603971300000|2020-10-29 11:35:00|3602.8|3600|3598.8|3596|3608.8|3606|3597.8|3595|1151
1603971600000|2020-10-29 11:40:00|3597.8|3595|3604.8|3602|3605.8|3603|3597.8|3595|1125
1603971900000|2020-10-29 11:45:00|3605.4|3602.6|3603.6|3600.8|3610.6|3607.8|3601.8|3599|1053
1603972200000|2020-10-29 11:50:00|3603.8|3601|3602.6|3599.8|3606.8|3604|3599.6|3596.8|2108
1603972500000|2020-10-29 11:55:00|3602.8|3600|3590.5|3587.7|3604.8|3602|3589.6|3586.8|1959
1603972800000|2020-10-29 12:00:00|3589.8|3587|3590.5|3587.7|3592.6|3589.8|3584.8|3582|3057
1603973100000|2020-10-29 12:05:00|3589.6|3586.8|3578.3|3575.5|3590.6|3587.8|3565.5|3562.7|5156
1603973400000|2020-10-29 12:10:00|3578.5|3575.7|3568.8|3566|3581.5|3578.7|3566|3563.2|2441
1603973700000|2020-10-29 12:15:00|3568.6|3565.8|3561.8|3559|3571.5|3568.7|3559.8|3557|3201
1603974000000|2020-10-29 12:20:00|3560.8|3558|3561.6|3558.8|3566.1|3563.3|3556.8|3554|3283
1603974300000|2020-10-29 12:25:00|3562|3559.2|3558.6|3555.8|3567.6|3564.8|3550.8|3548|2687
1603974600000|2020-10-29 12:30:00|3558.3|3555.5|3562.5|3559.7|3564.5|3561.7|3550.6|3547.8|2854
1603974900000|2020-10-29 12:35:00|3562.1|3559.3|3567.7|3564.9|3569.5|3566.7|3560.5|3557.7|2839
1603975200000|2020-10-29 12:40:00|3567.5|3564.7|3567.7|3564.9|3570.5|3567.7|3557.7|3554.9|2258
1603975500000|2020-10-29 12:45:00|3568.5|3565.7|3563.5|3560.7|3570.7|3567.9|3563.5|3560.7|6112
1603975800000|2020-10-29 12:50:00|3564.1|3561.3|3569.8|3567|3574.7|3571.9|3562.5|3559.7|2511
1603976100000|2020-10-29 12:55:00|3570.5|3567.7|3569.5|3566.7|3570.7|3567.9|3564|3561.2|2161
1603976400000|2020-10-29 13:00:00|3569.2|3566.4|3543.2|3540.4|3569.7|3566.9|3542.8|3540|9751
1603976700000|2020-10-29 13:05:00|3543|3540.2|3545|3542.2|3548.2|3545.4|3534.8|3532|6092
1603977000000|2020-10-29 13:10:00|3545.2|3542.4|3539.7|3536.9|3546.5|3543.7|3523|3520.2|11193
1603977300000|2020-10-29 13:15:00|3539|3536.2|3532.9|3530.1|3539.7|3536.9|3525.2|3522.4|5239
1603977600000|2020-10-29 13:20:00|3532.7|3529.9|3532.9|3530.1|3540.7|3537.9|3527.9|3525.1|2873
1603977900000|2020-10-29 13:25:00|3532.5|3529.7|3534.5|3531.7|3534.9|3532.1|3520|3517.2|6542
1603978200000|2020-10-29 13:30:00|3533.9|3531.1|3542.2|3539.4|3550.2|3547.4|3523.9|3521.1|8490
1603978500000|2020-10-29 13:35:00|3541.9|3539.1|3516|3513.2|3542.9|3540.1|3515.2|3512.4|10010
1603978800000|2020-10-29 13:40:00|3515.4|3512.6|3521.4|3518.6|3523.4|3520.6|3506.2|3503.4|16138
1603979100000|2020-10-29 13:45:00|3521.7|3518.9|3524.6|3521.8|3530.2|3527.4|3513.6|3510.8|4746
1603979400000|2020-10-29 13:50:00|3524.4|3521.6|3539.6|3536.8|3541.2|3538.4|3515.6|3512.8|6431
1603979700000|2020-10-29 13:55:00|3539.4|3536.6|3556.4|3553.6|3564.4|3561.6|3537.4|3534.6|11814
1603980000000|2020-10-29 14:00:00|3556.2|3553.4|3558.2|3555.4|3560.2|3557.4|3541.6|3538.8|6228
1603980300000|2020-10-29 14:05:00|3558.4|3555.6|3575.4|3572.6|3577.7|3574.9|3548.4|3545.6|5626
1603980600000|2020-10-29 14:10:00|3576.1|3573.3|3570.2|3567.4|3578.4|3575.6|3565.2|3562.4|6306
1603980900000|2020-10-29 14:15:00|3570.9|3568.1|3606.9|3604.1|3610.2|3607.4|3570.9|3568.1|9051
1603981200000|2020-10-29 14:20:00|3606.6|3603.8|3612.1|3609.3|3613.6|3610.8|3588.6|3585.8|7346
1603981500000|2020-10-29 14:25:00|3611.8|3609|3591.9|3589.1|3612.6|3609.8|3586.3|3583.5|6389
1603981800000|2020-10-29 14:30:00|3592.3|3589.5|3604.6|3601.8|3614.4|3611.6|3591.4|3588.6|4382
1603982100000|2020-10-29 14:35:00|3605.3|3602.5|3614.4|3611.6|3616.9|3614.1|3598.4|3595.6|4420
1603982400000|2020-10-29 14:40:00|3613.6|3610.8|3622.6|3619.8|3623.4|3620.6|3604.8|3602|5302
1603982700000|2020-10-29 14:45:00|3622.4|3619.6|3610.4|3607.6|3624.4|3621.6|3609.3|3606.5|3045
1603983000000|2020-10-29 14:50:00|3610.3|3607.5|3617.3|3614.5|3622.6|3619.8|3608.6|3605.8|3266
1603983300000|2020-10-29 14:55:00|3617.4|3614.6|3635.8|3633|3636.4|3633.6|3613.4|3610.6|4593
1603983600000|2020-10-29 15:00:00|3635.4|3632.6|3622.5|3619.7|3637.4|3634.6|3622.3|3619.5|3684
1603983900000|2020-10-29 15:05:00|3622.6|3619.8|3626.3|3623.5|3630.1|3627.3|3615.5|3612.7|4265
1603984200000|2020-10-29 15:10:00|3626|3623.2|3632.5|3629.7|3632.5|3629.7|3610.6|3607.8|3756
1603984500000|2020-10-29 15:15:00|3631.5|3628.7|3619.6|3616.8|3632.5|3629.7|3608.5|3605.7|3952
1603984800000|2020-10-29 15:20:00|3620.3|3617.5|3617.6|3614.8|3624.4|3621.5|3614.3|3611.5|2790
1603985100000|2020-10-29 15:25:00|3617.5|3614.7|3617.5|3614.7|3643.5|3640.7|3613.3|3610.5|5929
1603985400000|2020-10-29 15:30:00|3617.3|3614.5|3609.5|3606.7|3619.5|3616.7|3606.5|3603.7|4457
1603985700000|2020-10-29 15:35:00|3609.1|3606.3|3606.5|3603.7|3617.6|3614.8|3602.5|3599.7|3305
1603986000000|2020-10-29 15:40:00|3606.3|3603.5|3606|3603.2|3618.5|3615.7|3602.3|3599.5|2371
1603986300000|2020-10-29 15:45:00|3605.7|3602.9|3617|3614.2|3622.7|3619.9|3600.5|3597.7|2403
1603986600000|2020-10-29 15:50:00|3616.7|3613.9|3610.5|3607.7|3617|3614.2|3607.7|3604.9|1345
1603986900000|2020-10-29 15:55:00|3611|3608.2|3596.3|3593.5|3611.5|3608.7|3593|3590.2|3093
1603987200000|2020-10-29 16:00:00|3597.2|3594.4|3604.3|3601.5|3606.3|3603.5|3593.7|3590.9|1824
1603987500000|2020-10-29 16:05:00|3603.5|3600.7|3618.3|3615.5|3622.3|3619.5|3603.3|3600.5|2346
1603987800000|2020-10-29 16:10:00|3618|3615.2|3613.5|3610.7|3619.3|3616.5|3601.7|3598.9|2219
1603988100000|2020-10-29 16:15:00|3613.3|3610.5|3599.5|3596.7|3613.3|3610.5|3595.3|3592.5|2069
1603988400000|2020-10-29 16:20:00|3599.3|3596.5|3599.8|3597|3601.3|3598.5|3587.3|3584.5|2930
1603988700000|2020-10-29 16:25:00|3599.5|3596.7|3598.8|3596|3609.7|3606.9|3596.7|3593.9|2346
1603989000000|2020-10-29 16:30:00|3599|3596.2|3604|3601.2|3605.8|3603|3591.3|3588.5|6020
1603989300000|2020-10-29 16:35:00|3603.4|3600.6|3605.4|3602.6|3607.2|3604.4|3598.5|3595.7|1344
1603989600000|2020-10-29 16:40:00|3605.2|3602.4|3599.2|3596.4|3611|3608.2|3596.4|3593.6|2137
1603989900000|2020-10-29 16:45:00|3599.4|3596.6|3607|3604.2|3607|3604.2|3595|3592.2|1292
1603990200000|2020-10-29 16:50:00|3606.7|3603.9|3592.2|3589.4|3609.4|3606.6|3592.2|3589.4|2388
1603990500000|2020-10-29 16:55:00|3592.4|3589.6|3591.2|3588.4|3592.4|3589.6|3582|3579.2|3158
1603990800000|2020-10-29 17:00:00|3591|3588.2|3607.2|3604.4|3607.5|3604.7|3590|3587.2|2846
1603991100000|2020-10-29 17:05:00|3606.4|3603.6|3606.2|3603.4|3609|3606.2|3601|3598.2|2029
1603991400000|2020-10-29 17:10:00|3606.4|3603.6|3606.2|3603.4|3611|3608.2|3603|3600.2|1966
1603991700000|2020-10-29 17:15:00|3606|3603.2|3605|3602.2|3611|3608.2|3602.4|3599.6|1353
1603992000000|2020-10-29 17:20:00|3605.2|3602.4|3616|3613.2|3616.7|3613.9|3602|3599.2|1673
1603992300000|2020-10-29 17:25:00|3615.7|3612.9|3633.7|3630.9|3637|3634.2|3613.4|3610.6|3032
1603992600000|2020-10-29 17:30:00|3633.4|3630.6|3635.9|3633.1|3636.1|3633.3|3626.6|3623.8|6157
1603992900000|2020-10-29 17:35:00|3635.7|3632.9|3634.7|3631.9|3640.7|3637.9|3630.7|3627.9|2769
1603993200000|2020-10-29 17:40:00|3634.1|3631.3|3629.7|3626.9|3638.7|3635.9|3628.7|3625.9|1715
1603993500000|2020-10-29 17:45:00|3629.9|3627.1|3628.7|3625.9|3636.5|3633.7|3625.7|3622.9|1831
1603993800000|2020-10-29 17:50:00|3628.5|3625.7|3634.7|3631.9|3639.2|3636.4|3623.1|3620.3|2654
1603994100000|2020-10-29 17:55:00|3633.7|3630.9|3645.6|3642.8|3645.7|3642.9|3629.7|3626.9|4764
1603994400000|2020-10-29 18:00:00|3645.4|3642.6|3660.6|3657.8|3662.4|3659.6|3644.7|3641.9|6762
1603994700000|2020-10-29 18:05:00|3660.7|3657.9|3647.6|3644.8|3662.6|3659.8|3644.6|3641.8|2889
1603995000000|2020-10-29 18:10:00|3647.4|3644.6|3643.7|3640.9|3649.7|3646.9|3641.7|3638.9|3037
1603995300000|2020-10-29 18:15:00|3643.9|3641.1|3637.7|3634.9|3649.7|3646.9|3637.1|3634.3|3622
1603995600000|2020-10-29 18:20:00|3637.1|3634.3|3639.6|3636.8|3650.1|3647.3|3625.1|3622.3|7128
1603995900000|2020-10-29 18:25:00|3640.4|3637.6|3625.7|3622.9|3645.6|3642.8|3624.7|3621.9|9657
1603996200000|2020-10-29 18:30:00|3625.9|3623.1|3642.8|3640|3644.6|3641.8|3625.7|3622.9|5260
1603996500000|2020-10-29 18:35:00|3643.8|3641|3636.9|3634.1|3643.8|3641|3636.8|3634|2743
1603996800000|2020-10-29 18:40:00|3637.1|3634.3|3638.9|3636.1|3640.1|3637.3|3636.8|3634|1026
1603997100000|2020-10-29 18:45:00|3638.8|3636|3639.9|3637.1|3640.8|3638|3633.1|3630.3|1005
1603997400000|2020-10-29 18:50:00|3640.1|3637.3|3641.9|3639.1|3642.1|3639.3|3638.9|3636.1|815
1603997700000|2020-10-29 18:55:00|3641.1|3638.3|3638.8|3636|3645.1|3642.3|3635.1|3632.3|1154
1603998000000|2020-10-29 19:00:00|3638.1|3635.3|3639.9|3637.1|3642.9|3640.1|3632.8|3630|1497
1603998300000|2020-10-29 19:05:00|3639.8|3637|3643.8|3641|3646.1|3643.3|3638.1|3635.3|1013
1603998600000|2020-10-29 19:10:00|3644|3641.2|3648.1|3645.3|3649.1|3646.3|3643.8|3641|570
1603998900000|2020-10-29 19:15:00|3648|3645.2|3644.1|3641.3|3648.1|3645.3|3642.1|3639.3|623
1603999200000|2020-10-29 19:20:00|3644|3641.2|3648|3645.2|3649.8|3647|3643.8|3641|614
1603999500000|2020-10-29 19:25:00|3647.8|3645|3647|3644.2|3651|3648.2|3645.8|3643|686
1603999800000|2020-10-29 19:30:00|3647.1|3644.3|3649.8|3647|3653.8|3651|3646.8|3644|1075
1604000100000|2020-10-29 19:35:00|3649.1|3646.3|3655.2|3652.4|3657.9|3654|3648.8|3646|1984
1604000400000|2020-10-29 19:40:00|3655|3652.2|3650|3647.2|3655.2|3652.4|3649.2|3646.4|567
1604000700000|2020-10-29 19:45:00|3650.2|3647.4|3653.8|3651|3655.2|3652.4|3649|3646.2|389
1604001000000|2020-10-29 19:50:00|3653.2|3650.4|3651.8|3649|3654.2|3651.4|3648.8|3646|590
1604001300000|2020-10-29 19:55:00|3651.5|3648.7|3639.8|3637|3651.5|3648.7|3639.8|3637|1417
1604001600000|2020-10-29 20:00:00|3639.2|3636.4|3638.8|3636|3641.8|3639|3638|3635.2|402
1604001900000|2020-10-29 20:05:00|3639|3636.2|3643.6|3640.8|3645.8|3643|3638.8|3636|704
1604002200000|2020-10-29 20:10:00|3643.8|3641|3641|3638.2|3645.2|3642.4|3639.8|3637|482
1604002500000|2020-10-29 20:15:00|3641.8|3639|3642.8|3640|3643|3640.2|3640.8|3638|189
1604002800000|2020-10-29 20:20:00|3643|3640.2|3642.8|3640|3644.5|3641.7|3641.8|3639|116
1604003100000|2020-10-29 20:25:00|3643|3640.2|3637.2|3634.4|3643.8|3641|3637|3634.2|567
1604003400000|2020-10-29 20:30:00|3637|3634.2|3625|3622.2|3639.2|3636.4|3623.2|3620.4|890
1604003700000|2020-10-29 20:35:00|3625.2|3622.4|3622|3619.2|3625.8|3623|3619.8|3617|1385
1604004000000|2020-10-29 20:40:00|3621.8|3619|3621.9|3619.1|3625|3622.2|3620.9|3618.1|222
1604004300000|2020-10-29 20:45:00|3622|3619.2|3621|3618.2|3626.2|3623.4|3620.9|3618.1|455
1604004600000|2020-10-29 20:50:00|3620.9|3618.1|3622.9|3620.1|3623|3620.2|3619.9|3617.1|249
1604004900000|2020-10-29 20:55:00|3622.5|3619.7|3623.9|3621.1|3623.9|3621.1|3617.9|3615.1|632
1604008800000|2020-10-29 22:00:00|3620.2|3617.4|3620.7|3617.9|3626.8|3620.9|3619.2|3616.3|473
1604009100000|2020-10-29 22:05:00|3621.4|3618.6|3616.7|3613.9|3624.7|3621.9|3616.7|3613.9|156
1604009400000|2020-10-29 22:10:00|3617.7|3614.9|3611.7|3608.9|3617.7|3614.9|3608.9|3606.1|447
1604009700000|2020-10-29 22:15:00|3611.9|3609.1|3614.7|3611.9|3618.1|3615.3|3611.4|3608.6|142
1604010000000|2020-10-29 22:20:00|3615.4|3612.6|3612.7|3609.9|3617.7|3614.9|3611.7|3608.9|176
1604010300000|2020-10-29 22:25:00|3612.4|3609.6|3607.8|3605|3612.4|3609.6|3603.6|3600.8|195
1604010600000|2020-10-29 22:30:00|3607.4|3604.6|3614.1|3611.3|3615.8|3613|3602.3|3599.5|397
1604010900000|2020-10-29 22:35:00|3613.9|3611.1|3613.8|3611|3616.8|3614|3613.1|3610.3|66
1604011200000|2020-10-29 22:40:00|3614.4|3611.6|3615.9|3613.1|3617.8|3615|3613.9|3611.1|98
1604011500000|2020-10-29 22:45:00|3615.6|3612.8|3620.9|3618.1|3621.9|3619.1|3615.6|3612.8|110
1604011800000|2020-10-29 22:50:00|3620.8|3618|3625.9|3623.1|3626.3|3623.5|3620.8|3618|270
1604012100000|2020-10-29 22:55:00|3626.8|3624|3624|3621.2|3629.8|3627|3624|3621.2|216
1604012400000|2020-10-29 23:00:00|3624.6|3621.8|3626|3623.2|3628|3625.2|3621|3618.2|149
1604012700000|2020-10-29 23:05:00|3625.5|3622.7|3629|3626.2|3631|3628.2|3625.5|3622.7|145
1604013000000|2020-10-29 23:10:00|3628.8|3626|3628.8|3626|3630|3627.2|3627|3624.2|47
1604013300000|2020-10-29 23:15:00|3629|3626.2|3632|3629.2|3632.5|3629.7|3627|3624.2|93
1604013600000|2020-10-29 23:20:00|3631.6|3628.8|3629|3626.2|3631.6|3628.8|3629|3626.2|57
1604013900000|2020-10-29 23:25:00|3628.3|3625.5|3626.8|3624|3628.3|3625.5|3625.8|3623|56
1604014200000|2020-10-29 23:30:00|3627|3624.2|3632.8|3630|3635|3632.2|3627|3624.2|132
1604014500000|2020-10-29 23:35:00|3632.2|3629.4|3626|3623.2|3632.3|3629.5|3626|3623.2|107
1604014800000|2020-10-29 23:40:00|3626.3|3623.5|3625.8|3623|3628|3625.2|3624.8|3622|83
1604015100000|2020-10-29 23:45:00|3626.3|3623.5|3631.8|3629|3632.3|3629.5|3626.3|3623.5|107
1604015400000|2020-10-29 23:50:00|3630.8|3628|3628.8|3626|3631.3|3628.5|3627.8|3625|78
1604015700000|2020-10-29 23:55:00|3628.6|3625.8|3630.8|3628|3633.5|3630.7|3627.8|3625|145
1604016000000|2020-10-30 00:00:00|3631.1|3628.3|3638|3635.2|3638|3635.2|3627|3624.2|1174
1604016300000|2020-10-30 00:05:00|3638.8|3636|3638|3635.2|3640|3637.2|3638|3635.2|596
1604016600000|2020-10-30 00:10:00|3638.3|3635.5|3641.8|3639|3641.8|3639|3637.2|3634.4|325
1604016900000|2020-10-30 00:15:00|3641.5|3638.7|3639.3|3636.5|3642|3639.2|3636|3633.2|430
1604017200000|2020-10-30 00:20:00|3639.7|3636.9|3639.7|3636.9|3641.8|3639|3636.7|3633.9|190
1604017500000|2020-10-30 00:25:00|3639.8|3637|3636.8|3634|3640.8|3638|3635.8|3633|208
1604017800000|2020-10-30 00:30:00|3636.7|3633.9|3636.8|3634|3637.7|3634.9|3632.7|3629.9|218
1604018100000|2020-10-30 00:35:00|3636|3633.2|3639.9|3637.1|3641|3638.2|3634.8|3632|256
1604018400000|2020-10-30 00:40:00|3639.7|3636.9|3635.9|3633.1|3639.7|3636.9|3635.9|3633.1|134
1604018700000|2020-10-30 00:45:00|3636.9|3634.1|3638.9|3636.1|3641|3638.2|3635.9|3633.1|218
1604019000000|2020-10-30 00:50:00|3638.7|3635.9|3635.9|3633.1|3638.9|3636.1|3635.7|3632.9|154
1604019300000|2020-10-30 00:55:00|3635.7|3632.9|3634.9|3632.1|3635.9|3633.1|3632.9|3630.1|336
1604019600000|2020-10-30 01:00:00|3634|3631.2|3646|3643.2|3650|3647.2|3634|3631.2|1023
1604019900000|2020-10-30 01:05:00|3646.4|3643.6|3654.1|3651.3|3654.1|3651.3|3646.2|3643.4|660
1604020200000|2020-10-30 01:10:00|3654.7|3651.9|3653.1|3650.3|3654.7|3651.9|3650.1|3647.3|364
1604020500000|2020-10-30 01:15:00|3652.9|3650.1|3649.1|3646.3|3654.1|3651.3|3647.1|3644.3|280
1604020800000|2020-10-30 01:20:00|3649.7|3646.9|3643.1|3640.3|3649.9|3647.1|3641.9|3639.1|227
1604021100000|2020-10-30 01:25:00|3643.7|3640.9|3640.6|3637.8|3646.1|3643.3|3639.9|3637.1|400
1604021400000|2020-10-30 01:30:00|3640.9|3638.1|3645.6|3642.8|3647.1|3644.3|3639.9|3637.1|346
1604021700000|2020-10-30 01:35:00|3645.3|3642.5|3653.1|3650.3|3654.9|3652.1|3642.1|3639.3|397
1604022000000|2020-10-30 01:40:00|3653.7|3650.9|3654.1|3651.3|3656.1|3653.3|3651.1|3648.3|405
1604022300000|2020-10-30 01:45:00|3654.7|3651.9|3652.1|3649.3|3657.1|3654.3|3652.1|3649.3|307
1604022600000|2020-10-30 01:50:00|3652.7|3649.9|3651.1|3648.3|3655.1|3652.3|3649.1|3646.3|365
1604022900000|2020-10-30 01:55:00|3650.1|3647.3|3656.1|3653.3|3657.4|3654.6|3650.1|3647.3|1188
1604023200000|2020-10-30 02:00:00|3655.4|3652.6|3660.3|3657.5|3661.1|3658.3|3654.1|3651.3|601
1604023500000|2020-10-30 02:05:00|3660.5|3657.7|3664.5|3661.7|3672.7|3669.9|3660.3|3657.5|1937
1604023800000|2020-10-30 02:10:00|3664.3|3661.5|3671.1|3668.3|3672.1|3669.3|3664.1|3661.3|463
1604024100000|2020-10-30 02:15:00|3670.8|3668|3666.3|3663.5|3672.1|3669.3|3665.3|3662.5|256
1604024400000|2020-10-30 02:20:00|3667.3|3664.5|3661.3|3658.5|3668.3|3665.5|3660.3|3657.5|484
1604024700000|2020-10-30 02:25:00|3660.6|3657.8|3664.3|3661.5|3666.5|3663.7|3660.5|3657.7|260
1604025000000|2020-10-30 02:30:00|3663.7|3660.9|3665.5|3662.7|3669.5|3666.7|3662.3|3659.5|530
1604025300000|2020-10-30 02:35:00|3665.3|3662.5|3666.3|3663.5|3668.1|3665.3|3664.3|3661.5|182
1604025600000|2020-10-30 02:40:00|3666.5|3663.7|3668.5|3665.7|3671.3|3668.5|3665.5|3662.7|253
1604025900000|2020-10-30 02:45:00|3668.8|3666|3669.5|3666.7|3670.5|3667.7|3667.3|3664.5|222
1604026200000|2020-10-30 02:50:00|3669.8|3667|3663.5|3660.7|3671.5|3668.7|3662.5|3659.7|296
1604026500000|2020-10-30 02:55:00|3663.3|3660.5|3663.3|3660.5|3665.3|3662.5|3661.5|3658.7|242
1604026800000|2020-10-30 03:00:00|3663|3660.2|3659.5|3656.7|3663.3|3660.5|3658.5|3655.7|242
1604027100000|2020-10-30 03:05:00|3659.3|3656.5|3654.5|3651.7|3661.5|3658.7|3653.5|3650.7|446
1604027400000|2020-10-30 03:10:00|3655.1|3652.3|3652.3|3649.5|3655.8|3653|3650.5|3647.7|362
1604027700000|2020-10-30 03:15:00|3652.1|3649.3|3651.8|3649|3652.3|3649.5|3648.1|3645.3|257
1604028000000|2020-10-30 03:20:00|3651.5|3648.7|3657.3|3654.5|3658.3|3655.5|3651.3|3648.5|183
1604028300000|2020-10-30 03:25:00|3658|3655.2|3646.3|3643.5|3658.2|3655.4|3646.3|3643.5|470
1604028600000|2020-10-30 03:30:00|3645.8|3643|3650.3|3647.5|3651.5|3648.7|3645.3|3642.5|210
1604028900000|2020-10-30 03:35:00|3650.2|3647.4|3645.3|3642.5|3650.5|3647.7|3644.2|3641.4|282
1604029200000|2020-10-30 03:40:00|3645.7|3642.9|3647.2|3644.4|3649.2|3646.4|3645.3|3642.5|152
1604029500000|2020-10-30 03:45:00|3646.5|3643.7|3649.4|3646.6|3650.2|3647.4|3645.2|3642.4|196
1604029800000|2020-10-30 03:50:00|3649.2|3646.4|3650.7|3647.9|3651.4|3648.6|3648.4|3645.6|144
1604030100000|2020-10-30 03:55:00|3650.4|3647.6|3651.2|3648.4|3652.2|3649.4|3650.2|3647.4|76
1604030400000|2020-10-30 04:00:00|3650.5|3647.7|3654.7|3651.9|3654.7|3651.9|3650.2|3647.4|308
1604030700000|2020-10-30 04:05:00|3654.4|3651.6|3655.4|3652.6|3655.4|3652.6|3653.4|3650.6|74
1604031000000|2020-10-30 04:10:00|3655.2|3652.4|3650.2|3647.4|3655.2|3652.4|3649.2|3646.4|275
1604031300000|2020-10-30 04:15:00|3650.4|3647.6|3651.6|3648.8|3652.2|3649.4|3649.6|3646.8|65
1604031600000|2020-10-30 04:20:00|3651.9|3649.1|3649.6|3646.8|3652.4|3649.6|3649.6|3646.8|148
1604031900000|2020-10-30 04:25:00|3650.2|3647.4|3642.4|3639.6|3650.6|3647.8|3642.2|3639.4|369
1604032200000|2020-10-30 04:30:00|3643.2|3640.4|3643.4|3640.6|3646.6|3643.8|3642.6|3639.8|216
1604032500000|2020-10-30 04:35:00|3643.6|3640.8|3642.6|3639.8|3646.2|3643.4|3642.4|3639.6|170
1604032800000|2020-10-30 04:40:00|3641.6|3638.8|3644.4|3641.6|3644.6|3641.8|3641.6|3638.8|135
1604033100000|2020-10-30 04:45:00|3644.6|3641.8|3641.6|3638.8|3644.6|3641.8|3641.4|3638.6|102
1604033400000|2020-10-30 04:50:00|3641.4|3638.6|3638.6|3635.8|3641.6|3638.8|3638.4|3635.6|166
1604033700000|2020-10-30 04:55:00|3638.4|3635.6|3637.4|3634.6|3640.4|3637.6|3635.4|3632.6|436
1604034000000|2020-10-30 05:00:00|3637.6|3634.8|3633.4|3630.6|3639.2|3636.4|3631.6|3628.8|492
1604034300000|2020-10-30 05:05:00|3633.6|3630.8|3632.1|3629.3|3634.9|3632.1|3631.2|3628.4|323
1604034600000|2020-10-30 05:10:00|3632.4|3629.6|3620.9|3618.1|3632.6|3629.8|3620.8|3618|800
1604034900000|2020-10-30 05:15:00|3621.2|3618.4|3610.4|3607.6|3623.2|3620.4|3609.2|3606.4|1495
1604035200000|2020-10-30 05:20:00|3610.6|3607.8|3608.4|3605.6|3613.6|3610.8|3605.6|3602.8|576
1604035500000|2020-10-30 05:25:00|3608.6|3605.8|3605.4|3602.6|3610.4|3607.6|3604.9|3602.1|562
1604035800000|2020-10-30 05:30:00|3605.2|3602.4|3585.9|3583.1|3606.3|3603.5|3585.4|3582.6|2830
1604036100000|2020-10-30 05:35:00|3585.6|3582.8|3587.6|3584.8|3592.6|3589.8|3580.3|3577.5|1596
1604036400000|2020-10-30 05:40:00|3588.3|3585.5|3581.4|3578.6|3588.4|3585.6|3580.3|3577.5|1203
1604036700000|2020-10-30 05:45:00|3582.1|3579.3|3571.4|3568.6|3586.3|3583.5|3571.4|3568.6|1332
1604037000000|2020-10-30 05:50:00|3571.3|3568.5|3568.5|3565.7|3576.4|3573.6|3566.4|3563.6|1312
1604037300000|2020-10-30 05:55:00|3569.3|3566.5|3565.5|3562.7|3570.3|3567.5|3556.5|3553.7|1651
1604037600000|2020-10-30 06:00:00|3564.8|3562|3558.5|3555.7|3566.5|3563.7|3556.3|3553.5|1230
1604037900000|2020-10-30 06:05:00|3558.6|3555.8|3560.5|3557.7|3564.3|3561.5|3556.6|3553.8|787
1604038200000|2020-10-30 06:10:00|3560.1|3557.3|3562.5|3559.7|3563.6|3560.8|3549.5|3546.7|1369
1604038500000|2020-10-30 06:15:00|3562.6|3559.8|3575.7|3572.9|3577|3574.2|3560.5|3557.7|1223
1604038800000|2020-10-30 06:20:00|3575.5|3572.7|3598.5|3595.7|3598.5|3595.7|3574.5|3571.7|1639
1604039100000|2020-10-30 06:25:00|3597.8|3595|3585.7|3582.9|3600.5|3597.7|3581.7|3578.9|1122
1604039400000|2020-10-30 06:30:00|3586.3|3583.5|3595.5|3592.7|3602.5|3599.7|3585.2|3582.4|1136
1604039700000|2020-10-30 06:35:00|3596.3|3593.5|3614.5|3611.7|3614.5|3611.7|3593.3|3590.5|1147
1604040000000|2020-10-30 06:40:00|3614.3|3611.5|3616.7|3613.9|3624.5|3621.7|3614.3|3611.5|1107
1604040300000|2020-10-30 06:45:00|3616.5|3613.7|3610.3|3607.5|3617.5|3614.7|3601.7|3598.9|1003
1604040600000|2020-10-30 06:50:00|3610.5|3607.7|3597.5|3594.7|3611.5|3608.7|3597.3|3594.5|545
1604040900000|2020-10-30 06:55:00|3598.1|3595.3|3595.5|3592.7|3600.5|3597.7|3591.3|3588.5|862
1604041200000|2020-10-30 07:00:00|3595.3|3592.5|3594.5|3591.7|3607.5|3604.7|3591.3|3588.5|971
1604041500000|2020-10-30 07:05:00|3593.9|3591.1|3591|3588.2|3597.3|3594.5|3590.3|3587.5|396
1604041800000|2020-10-30 07:10:00|3590.7|3587.9|3585.5|3582.7|3592.5|3589.7|3582.5|3579.7|672
1604042100000|2020-10-30 07:15:00|3585.8|3583|3576.5|3573.7|3587.1|3584.3|3575.3|3572.5|817
1604042400000|2020-10-30 07:20:00|3577.2|3574.4|3575.5|3572.7|3585.3|3582.5|3572.7|3569.9|1266
1604042700000|2020-10-30 07:25:00|3575.3|3572.5|3585.5|3582.7|3586.3|3583.5|3572.5|3569.7|669
1604043000000|2020-10-30 07:30:00|3585.7|3582.9|3598.5|3595.7|3602.5|3599.7|3585.5|3582.7|763
1604043300000|2020-10-30 07:35:00|3599.2|3596.4|3609.5|3606.7|3610.5|3607.7|3598.5|3595.7|769
1604043600000|2020-10-30 07:40:00|3609.3|3606.5|3600.5|3597.7|3609.5|3606.7|3597.4|3594.6|588
1604043900000|2020-10-30 07:45:00|3600.4|3597.6|3598.7|3595.9|3609.5|3606.7|3598|3595.2|606
1604044200000|2020-10-30 07:50:00|3599.4|3596.6|3596.5|3593.7|3600.5|3597.7|3592.5|3589.7|748
1604044500000|2020-10-30 07:55:00|3596.4|3593.6|3597.4|3594.6|3602.5|3599.7|3594.4|3591.6|487
1604044800000|2020-10-30 08:00:00|3597.5|3594.7|3614.4|3611.6|3615.6|3612.8|3596.4|3593.6|1384
1604045100000|2020-10-30 08:05:00|3613.7|3610.9|3622.7|3619.9|3624.4|3621.6|3610.6|3607.8|1704
1604045400000|2020-10-30 08:10:00|3622.6|3619.8|3632.6|3629.8|3636.6|3633.8|3619.2|3616.4|1951
1604045700000|2020-10-30 08:15:00|3632.4|3629.6|3629.6|3626.8|3636.4|3633.6|3626.2|3623.4|1998
1604046000000|2020-10-30 08:20:00|3629.4|3626.6|3627.4|3624.6|3630.7|3627.9|3622.7|3619.9|1098
1604046300000|2020-10-30 08:25:00|3627.1|3624.3|3633.2|3630.4|3638.1|3635.3|3626.6|3623.8|2223
1604046600000|2020-10-30 08:30:00|3633.6|3630.8|3634.6|3631.8|3641.1|3638.3|3630.6|3627.8|1717
1604046900000|2020-10-30 08:35:00|3635.1|3632.3|3642.6|3639.8|3643.4|3640.6|3634.6|3631.8|954
1604047200000|2020-10-30 08:40:00|3642.9|3640.1|3638.6|3635.8|3643.4|3640.6|3636.4|3633.6|830
1604047500000|2020-10-30 08:45:00|3638.4|3635.6|3649.8|3647|3661.4|3658.6|3636.6|3633.8|3052
1604047800000|2020-10-30 08:50:00|3649.6|3646.8|3641.8|3639|3654.8|3652|3641.1|3638.3|1540
1604048100000|2020-10-30 08:55:00|3641.6|3638.8|3636.8|3634|3643.8|3641|3636.8|3634|1758
1604048400000|2020-10-30 09:00:00|3635.8|3633|3636.6|3633.8|3640.8|3638|3632.3|3629.5|1381
1604048700000|2020-10-30 09:05:00|3636.8|3634|3629.4|3626.6|3637.4|3634.6|3621.6|3618.8|1612
1604049000000|2020-10-30 09:10:00|3628.8|3626|3634.8|3632|3635.4|3632.6|3621.6|3618.8|838
1604049300000|2020-10-30 09:15:00|3634.6|3631.8|3655.8|3653|3656.2|3653.4|3629.8|3627|1603
1604049600000|2020-10-30 09:20:00|3656.1|3653.3|3654.6|3651.8|3657.6|3654.8|3650.6|3647.8|1420
1604049900000|2020-10-30 09:25:00|3654.4|3651.6|3651.8|3649|3654.8|3652|3642.6|3639.8|1022
1604050200000|2020-10-30 09:30:00|3651.6|3648.8|3647.6|3644.8|3656.4|3653.6|3644.6|3641.8|824
1604050500000|2020-10-30 09:35:00|3647.4|3644.6|3645.6|3642.8|3648.8|3646|3642.8|3640|849
1604050800000|2020-10-30 09:40:00|3645.1|3642.3|3653.6|3650.8|3656.8|3654|3641.8|3639|1187
1604051100000|2020-10-30 09:45:00|3653.4|3650.6|3659.6|3656.8|3659.6|3656.8|3649.6|3646.8|673
1604051400000|2020-10-30 09:50:00|3659.1|3656.3|3660.8|3658|3667.8|3665|3658.3|3655.5|1691
1604051700000|2020-10-30 09:55:00|3660.6|3657.8|3656.6|3653.8|3661.8|3659|3654.8|3652|562
1604052000000|2020-10-30 10:00:00|3656.3|3653.5|3647.1|3644.3|3656.8|3654|3645.6|3642.8|1069
1604052300000|2020-10-30 10:05:00|3647.5|3644.7|3647.6|3644.8|3651.8|3649|3640.5|3637.7|1323
1604052600000|2020-10-30 10:10:00|3647.3|3644.5|3642.8|3640|3647.6|3644.8|3635.5|3632.7|1212
1604052900000|2020-10-30 10:15:00|3642.7|3639.9|3624.8|3622|3642.7|3639.9|3622.8|3620|1343
1604053200000|2020-10-30 10:20:00|3624.7|3621.9|3617.7|3614.9|3627.8|3625|3614.7|3611.9|1438
1604053500000|2020-10-30 10:25:00|3617.8|3615|3632.8|3630|3633.8|3631|3615.2|3612.4|1417
1604053800000|2020-10-30 10:30:00|3632.7|3629.9|3635|3632.2|3636.4|3633.6|3627|3624.2|1491
1604054100000|2020-10-30 10:35:00|3635.5|3632.7|3623|3620.2|3637.2|3634.4|3621.2|3618.4|928
1604054400000|2020-10-30 10:40:00|3622.9|3620.1|3611|3608.2|3623|3620.2|3578.9|3576.1|5313
1604054700000|2020-10-30 10:45:00|3610.7|3607.9|3612|3609.2|3619.2|3616.4|3605|3602.2|1770
1604055000000|2020-10-30 10:50:00|3612.4|3609.6|3630.7|3627.9|3631.7|3628.9|3609.9|3607.1|2225
1604055300000|2020-10-30 10:55:00|3631.5|3628.7|3635.7|3632.9|3636.7|3633.9|3620.7|3617.9|1376
1604055600000|2020-10-30 11:00:00|3635.4|3632.6|3643.7|3640.9|3646.7|3643.9|3634.7|3631.9|1923
1604055900000|2020-10-30 11:05:00|3642.7|3639.9|3644.7|3641.9|3649|3646.2|3641.5|3638.7|1089
1604056200000|2020-10-30 11:10:00|3644.5|3641.7|3641.7|3638.9|3648.7|3645.9|3637.5|3634.7|850
1604056500000|2020-10-30 11:15:00|3641.1|3638.3|3643.9|3641.1|3648.7|3645.9|3639.7|3636.9|913
1604056800000|2020-10-30 11:20:00|3643.7|3640.9|3639.7|3636.9|3644.7|3641.9|3636.2|3633.4|730
1604057100000|2020-10-30 11:25:00|3640|3637.2|3628.7|3625.9|3644|3641.2|3628.5|3625.7|748
1604057400000|2020-10-30 11:30:00|3628.5|3625.7|3628.7|3625.9|3637.3|3634.5|3627.5|3624.7|824
1604057700000|2020-10-30 11:35:00|3627.9|3625.1|3628.7|3625.9|3630.5|3627.7|3623.7|3620.9|1294
1604058000000|2020-10-30 11:40:00|3628.5|3625.7|3629.7|3626.9|3633.5|3630.7|3625.7|3622.9|680
1604058300000|2020-10-30 11:45:00|3630|3627.2|3620.7|3617.9|3630.5|3627.7|3619.5|3616.7|1413
1604058600000|2020-10-30 11:50:00|3620.5|3617.7|3621.7|3618.9|3622.5|3619.7|3616.7|3613.9|535
1604058900000|2020-10-30 11:55:00|3621.5|3618.7|3615.7|3612.9|3623.5|3620.7|3615.7|3612.9|1109
1604059200000|2020-10-30 12:00:00|3616.5|3613.7|3619.7|3616.9|3623.5|3620.7|3612.5|3609.7|1296
1604059500000|2020-10-30 12:05:00|3619.6|3616.8|3625.7|3622.9|3625.7|3622.9|3613.1|3610.3|1534
1604059800000|2020-10-30 12:10:00|3625.6|3622.8|3621.7|3618.9|3626.7|3623.9|3617.7|3614.9|737
1604060100000|2020-10-30 12:15:00|3621.6|3618.8|3615.7|3612.9|3625.6|3622.8|3610.9|3608.1|1606
1604060400000|2020-10-30 12:20:00|3615.6|3612.8|3615.6|3612.8|3616.7|3613.9|3610.8|3608|1086
1604060700000|2020-10-30 12:25:00|3615.8|3613|3632.8|3630|3633.8|3631|3615.8|3613|2058
1604061000000|2020-10-30 12:30:00|3631.9|3629.1|3619.8|3617|3633.8|3631|3619.8|3617|1213
1604061300000|2020-10-30 12:35:00|3620.6|3617.8|3616.8|3614|3621.8|3619|3614.6|3611.8|1532
1604061600000|2020-10-30 12:40:00|3617.6|3614.8|3621.4|3618.6|3622.2|3619.4|3612.6|3609.8|2202
1604061900000|2020-10-30 12:45:00|3621.2|3618.4|3624.4|3621.6|3625.6|3622.8|3616.4|3613.6|773
1604062200000|2020-10-30 12:50:00|3624.7|3621.9|3628.4|3625.6|3629.4|3626.6|3619.4|3616.6|647
1604062500000|2020-10-30 12:55:00|3627.8|3625|3626.4|3623.6|3632.4|3629.6|3621.4|3618.6|1609
1604062800000|2020-10-30 13:00:00|3625.8|3623|3592.8|3590|3626.4|3623.6|3589.6|3586.8|6417
1604063100000|2020-10-30 13:05:00|3592.6|3589.8|3610|3607.2|3615.6|3612.8|3588.6|3585.8|3557
1604063400000|2020-10-30 13:10:00|3610.6|3607.8|3606.6|3603.8|3610.8|3608|3597|3594.2|2208
1604063700000|2020-10-30 13:15:00|3606.8|3604|3598.8|3596|3610.8|3608|3595.6|3592.8|1660
1604064000000|2020-10-30 13:20:00|3597.8|3595|3594|3591.2|3602|3599.2|3591.6|3588.8|2106
1604064300000|2020-10-30 13:25:00|3593.8|3591|3594.8|3592|3598|3595.2|3587|3584.2|1528
1604064600000|2020-10-30 13:30:00|3595|3592.2|3591.6|3588.8|3610.6|3607.8|3590|3587.2|6508
1604064900000|2020-10-30 13:35:00|3591.8|3589|3592.8|3590|3597.8|3595|3582.6|3579.8|3319
1604065200000|2020-10-30 13:40:00|3593|3590.2|3578.5|3575.7|3593|3590.2|3576.6|3573.8|3248
1604065500000|2020-10-30 13:45:00|3578.2|3575.4|3580.8|3578|3593.6|3590.8|3577|3574.2|2667
1604065800000|2020-10-30 13:50:00|3580|3577.2|3571.8|3569|3581.8|3579|3568|3565.2|3843
1604066100000|2020-10-30 13:55:00|3571.2|3568.4|3585.6|3582.8|3589.8|3587|3571|3568.2|2265
1604066400000|2020-10-30 14:00:00|3585.5|3582.7|3586|3583.2|3589|3586.2|3580.3|3577.5|2163
1604066700000|2020-10-30 14:05:00|3585.8|3583|3578.8|3576|3593.6|3590.8|3575.6|3572.8|2235
1604067000000|2020-10-30 14:10:00|3579|3576.2|3569|3566.2|3584|3581.2|3565.6|3562.8|3213
1604067300000|2020-10-30 14:15:00|3568.8|3566|3564|3561.2|3574.7|3571.9|3561|3558.2|2348
1604067600000|2020-10-30 14:20:00|3564.8|3562|3556|3553.2|3565|3562.2|3555|3552.2|2667
1604067900000|2020-10-30 14:25:00|3556.3|3553.5|3563|3560.2|3569|3566.2|3555|3552.2|2887
1604068200000|2020-10-30 14:30:00|3563.3|3560.5|3559|3556.2|3567|3564.2|3555|3552.2|2222
1604068500000|2020-10-30 14:35:00|3558.7|3555.9|3575|3572.2|3576|3573.2|3550.4|3547.6|4589
1604068800000|2020-10-30 14:40:00|3574.9|3572.1|3564|3561.2|3574.9|3572.1|3557|3554.2|3046
1604069100000|2020-10-30 14:45:00|3564.4|3561.6|3567.9|3565.1|3571.4|3568.6|3559.7|3556.9|2047
1604069400000|2020-10-30 14:50:00|3567.2|3564.4|3574.1|3571.3|3576.9|3574.1|3563.1|3560.3|1951
1604069700000|2020-10-30 14:55:00|3573.4|3570.6|3559.1|3556.3|3576.1|3573.3|3559.1|3556.3|2341
1604070000000|2020-10-30 15:00:00|3559.7|3556.9|3571.1|3568.3|3574.7|3571.9|3559.1|3556.3|2635
1604070300000|2020-10-30 15:05:00|3571.4|3568.6|3561.1|3558.3|3574.1|3571.3|3561.1|3558.3|2204
1604070600000|2020-10-30 15:10:00|3561.3|3558.5|3572.1|3569.3|3577.1|3574.3|3561.3|3558.5|1884
1604070900000|2020-10-30 15:15:00|3571.7|3568.9|3556.5|3553.7|3573.1|3570.3|3555.5|3552.7|6284
1604071200000|2020-10-30 15:20:00|3555.5|3552.7|3561.5|3558.7|3563.3|3560.5|3542.5|3539.7|5521
1604071500000|2020-10-30 15:25:00|3561.3|3558.5|3549.5|3546.7|3561.3|3558.5|3549.5|3546.7|1927
1604071800000|2020-10-30 15:30:00|3549.1|3546.3|3546.5|3543.7|3561.5|3558.7|3544.5|3541.7|3132
1604072100000|2020-10-30 15:35:00|3547.1|3544.3|3548.5|3545.7|3553.5|3550.7|3540.5|3537.7|2732
1604072400000|2020-10-30 15:40:00|3548.3|3545.5|3543.5|3540.7|3556.5|3553.7|3538.5|3535.7|3708
1604072700000|2020-10-30 15:45:00|3544.5|3541.7|3557.5|3554.7|3559.5|3556.7|3541.5|3538.7|2613
1604073000000|2020-10-30 15:50:00|3558.5|3555.7|3558.5|3555.7|3561.5|3558.7|3552.5|3549.7|1226
1604073300000|2020-10-30 15:55:00|3559.3|3556.5|3554.5|3551.7|3559.3|3556.5|3551.5|3548.7|1947
1604073600000|2020-10-30 16:00:00|3554.3|3551.5|3563.5|3560.7|3566.5|3563.7|3551.5|3548.7|2149
1604073900000|2020-10-30 16:05:00|3563.3|3560.5|3559.5|3556.7|3565.5|3562.7|3557.1|3554.3|1550
1604074200000|2020-10-30 16:10:00|3560.5|3557.7|3550.5|3547.7|3560.5|3557.7|3548.5|3545.7|2034
1604074500000|2020-10-30 16:15:00|3551.1|3548.3|3559.3|3556.5|3559.5|3556.7|3550.5|3547.7|1346
1604074800000|2020-10-30 16:20:00|3558.5|3555.7|3571|3568.2|3577.5|3574.7|3558.5|3555.7|3793
1604075100000|2020-10-30 16:25:00|3570.7|3567.9|3571.5|3568.7|3574.5|3571.7|3565.3|3562.5|2723
1604075400000|2020-10-30 16:30:00|3571.3|3568.5|3563.5|3560.7|3572.5|3569.7|3554.3|3551.5|3642
1604075700000|2020-10-30 16:35:00|3562.8|3560|3560.5|3557.7|3563.5|3560.7|3558.5|3555.7|1104
1604076000000|2020-10-30 16:40:00|3561|3558.2|3564.3|3561.5|3567.5|3564.7|3558.5|3555.7|1086
1604076300000|2020-10-30 16:45:00|3564.5|3561.7|3556.5|3553.7|3567.3|3564.5|3555.5|3552.7|1929
1604076600000|2020-10-30 16:50:00|3555.5|3552.7|3554.5|3551.7|3557.5|3554.7|3548.5|3545.7|1783
1604076900000|2020-10-30 16:55:00|3553.9|3551.1|3543.5|3540.7|3555.5|3552.7|3543.5|3540.7|1552
1604077200000|2020-10-30 17:00:00|3542.5|3539.7|3544.5|3541.7|3548.5|3545.7|3541.5|3538.7|1832
1604077500000|2020-10-30 17:05:00|3544.2|3541.4|3540.5|3537.7|3545.5|3542.7|3536.5|3533.7|1846
1604077800000|2020-10-30 17:10:00|3540.4|3537.6|3543.4|3540.6|3544.5|3541.7|3537.5|3534.7|1409
1604078100000|2020-10-30 17:15:00|3543|3540.2|3553.7|3550.9|3554.7|3551.9|3538.5|3535.7|6331
1604078400000|2020-10-30 17:20:00|3553.1|3550.3|3551.6|3548.8|3553.9|3551.1|3549.7|3546.9|3441
1604078700000|2020-10-30 17:25:00|3551.4|3548.6|3556.6|3553.8|3557.6|3554.8|3549.9|3547.1|1543
1604079000000|2020-10-30 17:30:00|3555.9|3553.1|3548.9|3546.1|3556.9|3554.1|3546.9|3544.1|2551
1604079300000|2020-10-30 17:35:00|3548.7|3545.9|3546.8|3544|3551.9|3549.1|3535.9|3533.1|2510
1604079600000|2020-10-30 17:40:00|3546.6|3543.8|3551.8|3549|3554.9|3552.1|3545.8|3543|1292
1604079900000|2020-10-30 17:45:00|3551.9|3549.1|3553|3550.2|3554.6|3551.8|3546.9|3544.1|1246
1604080200000|2020-10-30 17:50:00|3553.3|3550.5|3547|3544.2|3555.8|3553|3544|3541.2|1160
1604080500000|2020-10-30 17:55:00|3546|3543.2|3552|3549.2|3552.6|3549.8|3541.1|3538.3|1542
1604080800000|2020-10-30 18:00:00|3552.6|3549.8|3566|3563.2|3566.6|3563.8|3552|3549.2|5261
1604081100000|2020-10-30 18:05:00|3565.8|3563|3585|3582.2|3587.6|3584.8|3563|3560.2|6183
1604081400000|2020-10-30 18:10:00|3584.8|3582|3573|3570.2|3591.8|3589|3567|3564.2|3693
1604081700000|2020-10-30 18:15:00|3572.8|3570|3581|3578.2|3584|3581.2|3567.6|3564.8|3149
1604082000000|2020-10-30 18:20:00|3581.8|3579|3586|3583.2|3591|3588.2|3578|3575.2|3898
1604082300000|2020-10-30 18:25:00|3585|3582.2|3586|3583.2|3601.6|3598.8|3583.6|3580.8|16276
1604082600000|2020-10-30 18:30:00|3585.6|3582.8|3576.6|3573.8|3585.8|3583|3572|3569.2|4340
1604082900000|2020-10-30 18:35:00|3576.8|3574|3575|3572.2|3579.6|3576.8|3569.8|3567|1332
1604083200000|2020-10-30 18:40:00|3574.8|3572|3575|3572.2|3576|3573.2|3569|3566.2|605
1604083500000|2020-10-30 18:45:00|3574.8|3572|3581.8|3579|3583|3580.2|3573.8|3571|968
1604083800000|2020-10-30 18:50:00|3581.2|3578.4|3577|3574.2|3582|3579.2|3577|3574.2|750
1604084100000|2020-10-30 18:55:00|3576.6|3573.8|3575|3572.2|3580|3577.2|3575|3572.2|679
1604084400000|2020-10-30 19:00:00|3574.4|3571.6|3566|3563.2|3575.8|3573|3565.8|3563|1184
1604084700000|2020-10-30 19:05:00|3565.8|3563|3560|3557.2|3568|3565.2|3559|3556.2|1135
1604085000000|2020-10-30 19:10:00|3559.8|3557|3563.8|3561|3566|3563.2|3557|3554.2|817
1604085300000|2020-10-30 19:15:00|3563.2|3560.4|3558.8|3556|3563.8|3561|3557|3554.2|517
1604085600000|2020-10-30 19:20:00|3558.2|3555.4|3558|3555.2|3561|3558.2|3553.6|3550.8|838
1604085900000|2020-10-30 19:25:00|3557.8|3555|3557|3554.2|3563.7|3560.9|3556|3553.2|536
1604086200000|2020-10-30 19:30:00|3556.8|3554|3558.5|3555.7|3560|3557.2|3553|3550.2|836
1604086500000|2020-10-30 19:35:00|3558.8|3556|3561|3558.2|3561|3558.2|3557.2|3554.4|475
1604086800000|2020-10-30 19:40:00|3561.7|3558.9|3569.9|3567.1|3570|3567.2|3558|3555.2|806
1604087100000|2020-10-30 19:45:00|3570|3567.2|3571.6|3568.8|3573.1|3570.3|3567.7|3564.9|612
1604087400000|2020-10-30 19:50:00|3571.2|3568.4|3577.1|3574.3|3579.1|3576.3|3571.2|3568.4|530
1604087700000|2020-10-30 19:55:00|3576.9|3574.1|3580.4|3577.6|3581.1|3578.3|3574.1|3571.3|546
1604088000000|2020-10-30 20:00:00|3580.1|3577.3|3580.1|3577.3|3585.1|3582.3|3578.6|3575.8|351
1604088300000|2020-10-30 20:05:00|3579.8|3577|3571.1|3568.3|3581.4|3578.6|3571.1|3568.3|354
1604088600000|2020-10-30 20:10:00|3571.7|3568.9|3574.1|3571.3|3576.1|3573.3|3571.7|3568.9|253
1604088900000|2020-10-30 20:15:00|3574.4|3571.6|3576.9|3574.1|3577.4|3574.6|3574.4|3571.6|120
1604089200000|2020-10-30 20:20:00|3576.7|3573.9|3576.9|3574.1|3579.1|3576.3|3575.1|3572.3|182
1604089500000|2020-10-30 20:25:00|3576.6|3573.8|3576.9|3574.1|3577.1|3574.3|3569.1|3566.3|632
1604089800000|2020-10-30 20:30:00|3576.6|3573.8|3583.9|3581.1|3584.9|3582.1|3575.8|3573|652
1604090100000|2020-10-30 20:35:00|3583.7|3580.9|3586.9|3584.1|3587.4|3584.6|3582.9|3580.1|140
1604090400000|2020-10-30 20:40:00|3587.5|3584.7|3589.7|3586.9|3589.9|3587.1|3585.7|3582.9|314
1604090700000|2020-10-30 20:45:00|3589.9|3587.1|3590.9|3588.1|3592.7|3589.9|3587.1|3584.3|468
1604091000000|2020-10-30 20:50:00|3590.6|3587.8|3590.9|3588.1|3593.7|3590.9|3589.9|3587.1|463
1604091300000|2020-10-30 20:55:00|3591.2|3588.4|3588.7|3584.7|3594.4|3589.4|3587.2|3581.7|525
1604271600000|2020-11-01 23:00:00|3530.7|3520.7|3486|3483.2|3531.7|3525.1|3472.5|3465.4|6456
1604271900000|2020-11-01 23:05:00|3486.8|3484|3454.3|3451.5|3494.5|3491.7|3446.3|3443.2|3595
1604272200000|2020-11-01 23:10:00|3454.1|3451.3|3428|3425.2|3460.8|3458|3422.6|3419.7|4374
1604272500000|2020-11-01 23:15:00|3428.8|3426|3408|3405.2|3430.1|3427.3|3383.5|3380.7|4078
1604272800000|2020-11-01 23:20:00|3408.3|3405.5|3419.7|3416.9|3421.7|3418.9|3397.5|3393.4|5019
1604273100000|2020-11-01 23:25:00|3419.4|3416.6|3428.4|3425.6|3437.1|3431.7|3408.9|3406|3398
1604273400000|2020-11-01 23:30:00|3418.2|3415.4|3425.4|3422.6|3430|3427.2|3417.7|3414.9|474
1604273700000|2020-11-01 23:35:00|3425.7|3422.9|3432.7|3429.9|3437.2|3434.4|3425.7|3422.9|848
1604274000000|2020-11-01 23:40:00|3433.2|3430.4|3427.4|3424.6|3437.2|3434.4|3412.7|3409.9|1285
1604274300000|2020-11-01 23:45:00|3427.7|3424.9|3432.7|3429.9|3432.9|3430.1|3420.1|3417.3|796
1604274600000|2020-11-01 23:50:00|3432.4|3429.6|3416.1|3413.3|3433.7|3430.9|3415.4|3412.6|1467
1604274900000|2020-11-01 23:55:00|3415.6|3412.8|3420.8|3418|3421.6|3418.8|3409.3|3406.5|795
1604275200000|2020-11-02 00:00:00|3421|3418.2|3422|3419.2|3424.6|3421.8|3404.8|3402|1504
1604275500000|2020-11-02 00:05:00|3422.3|3419.5|3430.6|3427.8|3432.6|3429.8|3422|3419.2|1282
1604275800000|2020-11-02 00:10:00|3430|3427.2|3430.6|3427.8|3435.8|3433|3424.6|3421.8|877
1604276100000|2020-11-02 00:15:00|3430.4|3427.6|3441.9|3439.1|3445.6|3442.8|3429.6|3426.8|1211
1604276400000|2020-11-02 00:20:00|3442.1|3439.3|3438.6|3435.8|3445.9|3442.8|3434.8|3432|888
1604276700000|2020-11-02 00:25:00|3437.6|3434.8|3442.6|3439.8|3443.6|3440.8|3435.6|3432.8|476
1604277000000|2020-11-02 00:30:00|3442.9|3440.1|3439.6|3436.8|3446.6|3443.8|3434.6|3431.8|726
1604277300000|2020-11-02 00:35:00|3439.8|3437|3438.1|3435.3|3441.6|3438.8|3428.8|3426|577
1604277600000|2020-11-02 00:40:00|3437.3|3434.5|3442.9|3440.1|3442.9|3440.1|3434.6|3431.8|324
1604277900000|2020-11-02 00:45:00|3442.1|3439.3|3445.9|3443.1|3451.6|3448.8|3441.6|3438.8|904
1604278200000|2020-11-02 00:50:00|3445.6|3442.8|3446.6|3443.8|3449.6|3446.8|3441.6|3438.8|575
1604278500000|2020-11-02 00:55:00|3445.6|3442.8|3450.6|3447.8|3451.6|3448.8|3444.9|3442.1|604
1604278800000|2020-11-02 01:00:00|3450.1|3447.3|3459.9|3457.1|3465.9|3463.1|3445.6|3442.8|2093
1604279100000|2020-11-02 01:05:00|3459.4|3456.6|3464.2|3461.4|3467.9|3465.1|3456.6|3453.8|1274
1604279400000|2020-11-02 01:10:00|3463.9|3461.1|3474.2|3471.4|3474.2|3471.4|3463.2|3460.4|1309
1604279700000|2020-11-02 01:15:00|3474.5|3471.7|3476.8|3474|3478.5|3475.7|3469|3466.2|1675
1604280000000|2020-11-02 01:20:00|3475.8|3473|3477.5|3474.7|3482.5|3479.7|3472.8|3470|907
1604280300000|2020-11-02 01:25:00|3477.3|3474.5|3461.5|3458.7|3477.3|3474.5|3460.5|3457.7|844
1604280600000|2020-11-02 01:30:00|3461|3458.2|3470.8|3468|3473.8|3471|3460.8|3458|1164
1604280900000|2020-11-02 01:35:00|3470.3|3467.5|3480.3|3477.5|3485.3|3482.5|3470.3|3467.5|920
1604281200000|2020-11-02 01:40:00|3479.5|3476.7|3469.8|3467|3485.5|3482.7|3468|3465.2|733
1604281500000|2020-11-02 01:45:00|3470.5|3467.7|3469|3466.2|3472|3469.2|3463.8|3461|687
1604281800000|2020-11-02 01:50:00|3469.3|3466.5|3472.6|3469.8|3478.8|3476|3467.8|3465|536
1604282100000|2020-11-02 01:55:00|3472.8|3470|3481|3478.2|3486|3483.2|3471.8|3469|1008
1604282400000|2020-11-02 02:00:00|3480.7|3477.9|3485.8|3483|3486.5|3483.7|3477|3474.2|896
1604282700000|2020-11-02 02:05:00|3485.2|3482.4|3481.8|3479|3496|3493.2|3480.8|3478|1279
1604283000000|2020-11-02 02:10:00|3482|3479.2|3477.8|3475|3484.8|3482|3474|3471.2|957
1604283300000|2020-11-02 02:15:00|3477|3474.2|3481.8|3479|3483.8|3481|3477|3474.2|461
1604283600000|2020-11-02 02:20:00|3482|3479.2|3475.8|3473|3483.8|3481|3474.8|3472|277
1604283900000|2020-11-02 02:25:00|3475.6|3472.8|3473.8|3471|3477.8|3475|3472.8|3470|391
1604284200000|2020-11-02 02:30:00|3474|3471.2|3482.8|3480|3483.8|3481|3471.8|3469|491
1604284500000|2020-11-02 02:35:00|3483.1|3480.3|3483.8|3481|3485.8|3483|3480.8|3478|417
1604284800000|2020-11-02 02:40:00|3483.6|3480.8|3486.8|3484|3490.6|3487.8|3480.1|3477.3|364
1604285100000|2020-11-02 02:45:00|3486.6|3483.8|3482.8|3480|3488.3|3485.5|3479.6|3476.8|391
1604285400000|2020-11-02 02:50:00|3483.1|3480.3|3481.6|3478.8|3487.8|3485|3481.6|3478.8|439
1604285700000|2020-11-02 02:55:00|3481.8|3479|3463.1|3460.3|3482.8|3480|3462.1|3459.3|1090
1604286000000|2020-11-02 03:00:00|3463.3|3460.5|3462.8|3460|3468.1|3465.3|3460.1|3457.3|582
1604286300000|2020-11-02 03:05:00|3462.3|3459.5|3450.3|3447.5|3462.3|3459.5|3440.5|3437.7|1350
1604286600000|2020-11-02 03:10:00|3451.1|3448.3|3456.3|3453.5|3458.1|3455.3|3449.3|3446.5|416
1604286900000|2020-11-02 03:15:00|3455.5|3452.7|3463.3|3460.5|3464.1|3461.3|3455.3|3452.5|240
1604287200000|2020-11-02 03:20:00|3463.1|3460.3|3460.3|3457.5|3465.3|3462.5|3459.3|3456.5|249
1604287500000|2020-11-02 03:25:00|3459.6|3456.8|3458.3|3455.5|3461.3|3458.5|3456.8|3454|319
1604287800000|2020-11-02 03:30:00|3457.8|3455|3467.3|3464.5|3468.9|3466.1|3457.3|3454.5|332
1604288100000|2020-11-02 03:35:00|3467.6|3464.8|3464.3|3461.5|3468.3|3465.5|3463.3|3460.5|272
1604288400000|2020-11-02 03:40:00|3464.6|3461.8|3467.3|3464.5|3467.6|3464.8|3464.6|3461.8|126
1604288700000|2020-11-02 03:45:00|3468.3|3465.5|3469.3|3466.5|3470.3|3467.5|3467.3|3464.5|150
1604289000000|2020-11-02 03:50:00|3469.1|3466.3|3470.4|3467.6|3471.4|3468.6|3468.3|3465.5|158
1604289300000|2020-11-02 03:55:00|3470.1|3467.3|3465.4|3462.6|3470.1|3467.3|3465.1|3462.3|172
1604289600000|2020-11-02 04:00:00|3464.4|3461.6|3463.4|3460.6|3464.4|3461.6|3462.4|3459.6|210
1604289900000|2020-11-02 04:05:00|3464.1|3461.3|3469.4|3466.6|3471.1|3468.3|3464.1|3461.3|229
1604290200000|2020-11-02 04:10:00|3469.1|3466.3|3470.4|3467.6|3470.4|3467.6|3468.6|3465.8|60
1604290500000|2020-11-02 04:15:00|3470.1|3467.3|3465.6|3462.8|3470.1|3467.3|3462.4|3459.6|159
1604290800000|2020-11-02 04:20:00|3465.4|3462.6|3467.4|3464.6|3469.7|3466.9|3465.4|3462.6|184
1604291100000|2020-11-02 04:25:00|3467.6|3464.8|3468.2|3465.4|3471.2|3468.4|3466.4|3463.6|129
1604291400000|2020-11-02 04:30:00|3468.4|3465.6|3468.4|3465.6|3470.4|3467.6|3464.4|3461.6|158
1604291700000|2020-11-02 04:35:00|3468.7|3465.9|3468.9|3466.1|3473.7|3470.9|3468.4|3465.6|312
1604292000000|2020-11-02 04:40:00|3468.7|3465.9|3460.9|3458.1|3469.9|3467.1|3457.2|3454.4|337
1604292300000|2020-11-02 04:45:00|3460.7|3457.9|3461.9|3459.1|3463.5|3460.7|3459.9|3457.1|99
1604292600000|2020-11-02 04:50:00|3462.9|3460.1|3465|3462.2|3465.7|3462.9|3461.9|3459.1|96
1604292900000|2020-11-02 04:55:00|3464.4|3461.6|3463|3460.2|3467.7|3464.9|3463|3460.2|90
1604293200000|2020-11-02 05:00:00|3463.2|3460.4|3467|3464.2|3468.7|3465.9|3461|3458.2|287
1604293500000|2020-11-02 05:05:00|3467.2|3464.4|3468|3465.2|3469.2|3466.4|3466|3463.2|91
1604293800000|2020-11-02 05:10:00|3467.7|3464.9|3470|3467.2|3470.2|3467.4|3467|3464.2|86
1604294100000|2020-11-02 05:15:00|3469.7|3466.9|3474|3471.2|3476|3473.2|3469.7|3466.9|321
1604294400000|2020-11-02 05:20:00|3473.7|3470.9|3476|3473.2|3476|3473.2|3472|3469.2|184
1604294700000|2020-11-02 05:25:00|3475.7|3472.9|3474|3471.2|3476|3473.2|3472|3469.2|91
1604295000000|2020-11-02 05:30:00|3473.8|3471|3470|3467.2|3474|3471.2|3464.2|3461.4|589
1604295300000|2020-11-02 05:35:00|3470.3|3467.5|3467|3464.2|3471|3468.2|3467|3464.2|145
1604295600000|2020-11-02 05:40:00|3467.2|3464.4|3460|3457.2|3470|3467.2|3458|3455.2|468
1604295900000|2020-11-02 05:45:00|3459.5|3456.7|3470|3467.2|3470|3467.2|3455.2|3452.4|599
1604296200000|2020-11-02 05:50:00|3469.5|3466.7|3471|3468.2|3472|3469.2|3468|3465.2|289
1604296500000|2020-11-02 05:55:00|3471.5|3468.7|3465.2|3462.4|3472.8|3470|3465|3462.2|187
1604296800000|2020-11-02 06:00:00|3464.7|3461.9|3457.7|3454.9|3465.8|3463|3456.2|3453.4|502
1604297100000|2020-11-02 06:05:00|3457.2|3454.4|3455.3|3452.5|3457.5|3454.7|3448.2|3445.4|594
1604297400000|2020-11-02 06:10:00|3454.8|3452|3453|3450.2|3458.8|3456|3452.8|3450|278
1604297700000|2020-11-02 06:15:00|3452|3449.2|3447|3444.2|3457.8|3455|3446|3443.2|340
1604298000000|2020-11-02 06:20:00|3446.3|3443.5|3450|3447.2|3453|3450.2|3446|3443.2|262
1604298300000|2020-11-02 06:25:00|3450.3|3447.5|3452|3449.2|3454|3451.2|3444.5|3441.7|331
1604298600000|2020-11-02 06:30:00|3452.3|3449.5|3451|3448.2|3453|3450.2|3442|3439.2|871
1604298900000|2020-11-02 06:35:00|3451.6|3448.8|3466.8|3464|3468.8|3466|3451.6|3448.8|1139
1604299200000|2020-11-02 06:40:00|3467.3|3464.5|3470.1|3467.3|3473.3|3470.5|3465.8|3463|741
1604299500000|2020-11-02 06:45:00|3470.3|3467.5|3468.1|3465.3|3472.8|3470|3466.1|3463.3|307
1604299800000|2020-11-02 06:50:00|3467.8|3465|3469.1|3466.3|3472.1|3469.3|3466.1|3463.3|293
1604300100000|2020-11-02 06:55:00|3469.3|3466.5|3464.1|3461.3|3470.1|3467.3|3463.1|3460.3|352
1604300400000|2020-11-02 07:00:00|3463.8|3461|3452.1|3449.3|3467.1|3464.3|3452.1|3449.3|988
1604300700000|2020-11-02 07:05:00|3451.1|3448.3|3444.8|3442|3454.1|3451.3|3442.1|3439.3|841
1604301000000|2020-11-02 07:10:00|3444.6|3441.8|3453.1|3450.3|3455.3|3452.5|3443.3|3440.5|540
1604301300000|2020-11-02 07:15:00|3452.5|3449.7|3455.3|3452.5|3456.3|3453.5|3448.3|3445.5|341
1604301600000|2020-11-02 07:20:00|3455.5|3452.7|3450.3|3447.5|3458.3|3455.5|3450.1|3447.3|369
1604301900000|2020-11-02 07:25:00|3450.1|3447.3|3447.6|3444.8|3453.6|3450.8|3443.6|3440.8|464
1604302200000|2020-11-02 07:30:00|3447|3444.2|3440.3|3437.5|3447.6|3444.8|3439.8|3437|532
1604302500000|2020-11-02 07:35:00|3440.6|3437.8|3432.6|3429.8|3440.6|3437.8|3430.6|3427.8|1053
1604302800000|2020-11-02 07:40:00|3432.8|3430|3439.3|3436.5|3439.8|3437|3431.6|3428.8|645
1604303100000|2020-11-02 07:45:00|3439.8|3437|3445.6|3442.8|3448.8|3446|3438.8|3436|685
1604303400000|2020-11-02 07:50:00|3445.3|3442.5|3459.6|3456.8|3459.8|3457|3441.6|3438.8|971
1604303700000|2020-11-02 07:55:00|3459.3|3456.5|3469.6|3466.8|3470.6|3467.8|3451.6|3448.8|1036
1604304000000|2020-11-02 08:00:00|3469.4|3466.6|3462.6|3459.8|3470.6|3467.8|3459.6|3456.8|1252
1604304300000|2020-11-02 08:05:00|3462.4|3459.6|3472.1|3469.3|3473.6|3470.8|3459.4|3456.6|934
1604304600000|2020-11-02 08:10:00|3472.4|3469.6|3459.4|3456.6|3473.1|3470.3|3458.9|3456.1|752
1604304900000|2020-11-02 08:15:00|3459.6|3456.8|3444.6|3441.8|3460.1|3457.3|3443.6|3440.8|1551
1604305200000|2020-11-02 08:20:00|3443.8|3441|3442.1|3439.3|3444.6|3441.8|3433.8|3431|1226
1604305500000|2020-11-02 08:25:00|3441.8|3439|3448.6|3445.8|3452.6|3449.8|3439.6|3436.8|1629
1604305800000|2020-11-02 08:30:00|3448.8|3446|3453.6|3450.8|3455.6|3452.8|3447.3|3444.5|1047
1604306100000|2020-11-02 08:35:00|3453.9|3451.1|3466.6|3463.8|3469.4|3466.6|3453.1|3450.3|1377
1604306400000|2020-11-02 08:40:00|3466.4|3463.6|3476.4|3473.6|3478.4|3475.6|3465.9|3463.1|1432
1604306700000|2020-11-02 08:45:00|3476.1|3473.3|3483.2|3480.4|3483.9|3481.1|3472.4|3469.6|1387
1604307000000|2020-11-02 08:50:00|3483.7|3480.9|3485.2|3482.4|3491.4|3488.6|3481.9|3479.1|1568
1604307300000|2020-11-02 08:55:00|3485.4|3482.6|3485.4|3482.6|3490.4|3487.6|3480.2|3477.4|974
1604307600000|2020-11-02 09:00:00|3485.9|3483.1|3502.5|3499.7|3504|3501.2|3485.4|3482.6|2383
1604307900000|2020-11-02 09:05:00|3503|3500.2|3505.2|3502.4|3506.4|3503.6|3498.2|3495.4|1072
1604308200000|2020-11-02 09:10:00|3506|3503.2|3510|3507.2|3511.7|3508.9|3501|3498.2|901
1604308500000|2020-11-02 09:15:00|3509.2|3506.4|3522.2|3519.4|3522.4|3519.6|3503.2|3500.4|1270
1604308800000|2020-11-02 09:20:00|3521.4|3518.6|3516|3513.2|3522.2|3519.4|3511.7|3508.9|1300
1604309100000|2020-11-02 09:25:00|3516.2|3513.4|3517.2|3514.4|3518.2|3515.4|3512.4|3509.6|599
1604309400000|2020-11-02 09:30:00|3517|3514.2|3520.2|3517.4|3532|3529.2|3516.2|3513.4|1609
1604309700000|2020-11-02 09:35:00|3520.4|3517.6|3512.4|3509.6|3524.4|3521.6|3508.7|3505.9|1233
1604310000000|2020-11-02 09:40:00|3512.2|3509.4|3503.2|3500.4|3516.2|3513.4|3500.5|3497.7|1590
1604310300000|2020-11-02 09:45:00|3503.5|3500.7|3502.7|3499.9|3508.5|3505.7|3494.2|3491.4|1040
1604310600000|2020-11-02 09:50:00|3503|3500.2|3511.2|3508.4|3513.2|3510.4|3501.2|3498.4|881
1604310900000|2020-11-02 09:55:00|3510.5|3507.7|3512.2|3509.4|3519|3516.2|3510|3507.2|577
1604311200000|2020-11-02 10:00:00|3512.5|3509.7|3531|3528.2|3532|3529.2|3512.2|3509.4|1087
1604311500000|2020-11-02 10:05:00|3531.2|3528.4|3522|3519.2|3532|3529.2|3520.5|3517.7|611
1604311800000|2020-11-02 10:10:00|3522.2|3519.4|3514.7|3511.9|3524.2|3521.4|3511.7|3508.9|615
1604312100000|2020-11-02 10:15:00|3514.5|3511.7|3504.5|3501.7|3514.7|3511.9|3503.7|3500.9|907
1604312400000|2020-11-02 10:20:00|3504.2|3501.4|3497.7|3494.9|3506|3503.2|3496.5|3493.7|838
1604312700000|2020-11-02 10:25:00|3497.5|3494.7|3498.7|3495.9|3504.7|3501.9|3496.7|3493.9|514
1604313000000|2020-11-02 10:30:00|3498.5|3495.7|3498.7|3495.9|3506.5|3503.7|3491|3488.2|851
1604313300000|2020-11-02 10:35:00|3498.5|3495.7|3498.5|3495.7|3503.5|3500.7|3495.5|3492.7|385
1604313600000|2020-11-02 10:40:00|3498.7|3495.9|3506.7|3503.9|3509.7|3506.9|3498.5|3495.7|440
1604313900000|2020-11-02 10:45:00|3506.5|3503.7|3494.7|3491.9|3508.7|3505.9|3492.7|3489.9|526
1604314200000|2020-11-02 10:50:00|3495|3492.2|3500.8|3498|3501.8|3499|3486.8|3484|1078
1604314500000|2020-11-02 10:55:00|3501.3|3498.5|3507.3|3504.5|3512.8|3510|3501.3|3498.5|912
1604314800000|2020-11-02 11:00:00|3507|3504.2|3505.8|3503|3509.8|3507|3504.5|3501.7|985
1604315100000|2020-11-02 11:05:00|3506|3503.2|3498.5|3495.7|3508|3505.2|3498|3495.2|687
1604315400000|2020-11-02 11:10:00|3498.3|3495.5|3499.8|3497|3502.5|3499.7|3492.8|3490|1274
1604315700000|2020-11-02 11:15:00|3500.3|3497.5|3501.8|3499|3501.8|3499|3493.5|3490.7|703
1604316000000|2020-11-02 11:20:00|3501.5|3498.7|3510.8|3508|3512.5|3509.7|3500|3497.2|712
1604316300000|2020-11-02 11:25:00|3511.8|3509|3505.6|3502.8|3513.8|3511|3502.6|3499.8|565
1604316600000|2020-11-02 11:30:00|3504.8|3502|3504.6|3501.8|3511.6|3508.8|3502.6|3499.8|555
1604316900000|2020-11-02 11:35:00|3504.8|3502|3508.8|3506|3511.8|3509|3501.3|3498.5|401
1604317200000|2020-11-02 11:40:00|3508.6|3505.8|3517.6|3514.8|3519.8|3517|3506.6|3503.8|786
1604317500000|2020-11-02 11:45:00|3517|3514.2|3504.8|3502|3517.6|3514.8|3502|3499.2|627
1604317800000|2020-11-02 11:50:00|3505.3|3502.5|3502|3499.2|3509|3506.2|3498.8|3496|454
1604318100000|2020-11-02 11:55:00|3501.8|3499|3507.6|3504.8|3509.8|3507|3501.8|3499|359
1604318400000|2020-11-02 12:00:00|3507|3504.2|3498.1|3495.3|3507|3504.2|3497.1|3494.3|1039
1604318700000|2020-11-02 12:05:00|3498.8|3496|3494.3|3491.5|3499.8|3497|3492.3|3489.5|592
1604319000000|2020-11-02 12:10:00|3493.5|3490.7|3501.1|3498.3|3501.6|3498.8|3489.6|3486.8|1085
1604319300000|2020-11-02 12:15:00|3501.3|3498.5|3505.1|3502.3|3505.8|3503|3497.8|3495|527
1604319600000|2020-11-02 12:20:00|3504.3|3501.5|3505.8|3503|3508.6|3505.8|3501.1|3498.3|786
1604319900000|2020-11-02 12:25:00|3505.6|3502.8|3510.8|3508|3514.8|3512|3504.8|3502|651
1604320200000|2020-11-02 12:30:00|3511.1|3508.3|3521.8|3519|3523.1|3520.3|3508.3|3505.5|1186
1604320500000|2020-11-02 12:35:00|3522.1|3519.3|3530.9|3528.1|3530.9|3528.1|3520.8|3518|1404
1604320800000|2020-11-02 12:40:00|3530.6|3527.8|3520.1|3517.3|3530.9|3528.1|3517.6|3514.8|1139
1604321100000|2020-11-02 12:45:00|3519.9|3517.1|3521.6|3518.8|3525.9|3523.1|3517.6|3514.8|707
1604321400000|2020-11-02 12:50:00|3521.9|3519.1|3513.9|3511.1|3523.9|3521.1|3513.1|3510.3|1043
1604321700000|2020-11-02 12:55:00|3513.6|3510.8|3514.9|3512.1|3517.1|3514.3|3511.1|3508.3|922
1604322000000|2020-11-02 13:00:00|3513.9|3511.1|3524.1|3521.3|3525.9|3523.1|3509.6|3506.8|1728
1604322300000|2020-11-02 13:05:00|3523.6|3520.8|3517.1|3514.3|3523.9|3521.1|3512.6|3509.8|2260
1604322600000|2020-11-02 13:10:00|3516.6|3513.8|3558.9|3556.1|3559.9|3557.1|3516.6|3513.8|8761
1604322900000|2020-11-02 13:15:00|3559.1|3556.3|3563.7|3560.9|3565.9|3563.1|3544.9|3542.1|4091
1604323200000|2020-11-02 13:20:00|3563.4|3560.6|3569.2|3566.4|3573.7|3570.9|3558.7|3555.9|4204
1604323500000|2020-11-02 13:25:00|3568.9|3566.1|3581.7|3578.9|3617.6|3611.4|3566.2|3563.4|9494
1604323800000|2020-11-02 13:30:00|3581.2|3578.4|3597|3594.2|3607|3604.2|3581|3578.2|4703
1604324100000|2020-11-02 13:35:00|3597.5|3594.7|3584.7|3581.9|3598.7|3595.9|3577.7|3574.9|3413
1604324400000|2020-11-02 13:40:00|3585.2|3582.4|3579.7|3576.9|3586|3583.2|3576|3573.2|1758
1604324700000|2020-11-02 13:45:00|3579|3576.2|3569.5|3566.7|3582.7|3579.9|3563|3560|2729
1604325000000|2020-11-02 13:50:00|3569.2|3566.4|3565.5|3562.7|3574.7|3571.9|3564.5|3561.7|1833
1604325300000|2020-11-02 13:55:00|3565.2|3562.4|3563|3560.2|3571|3568.2|3560.2|3557.4|1952
1604325600000|2020-11-02 14:00:00|3562.7|3559.9|3541|3538.2|3565.5|3562.7|3530.8|3528|5636
1604325900000|2020-11-02 14:05:00|3541.3|3538.5|3546|3543.2|3556|3553.2|3538|3535.2|3301
1604326200000|2020-11-02 14:10:00|3546.8|3544|3543|3540.2|3551.5|3548.7|3542.5|3539.7|1595
1604326500000|2020-11-02 14:15:00|3542.8|3540|3545.8|3543|3553|3550.2|3532.5|3529.7|2417
1604326800000|2020-11-02 14:20:00|3546|3543.2|3554.8|3552|3557.3|3554.5|3543.8|3541|3598
1604327100000|2020-11-02 14:25:00|3555.3|3552.5|3565.5|3562.7|3572|3569.2|3551.5|3548.7|2820
1604327400000|2020-11-02 14:30:00|3565.8|3563|3567.3|3564.5|3574.3|3571.5|3559.5|3556.7|2749
1604327700000|2020-11-02 14:35:00|3567.5|3564.7|3581.1|3578.3|3582.3|3579.5|3561.5|3558.7|3681
1604328000000|2020-11-02 14:40:00|3581.3|3578.5|3584.8|3582|3588.1|3585.3|3577.3|3574.5|4904
1604328300000|2020-11-02 14:45:00|3585.1|3582.3|3616.9|3614.1|3620.4|3617.6|3584.1|3581.3|5197
1604328600000|2020-11-02 14:50:00|3616.6|3613.8|3621.6|3618.8|3626.6|3623.8|3611.9|3609.1|4256
1604328900000|2020-11-02 14:55:00|3621.1|3618.3|3619.6|3616.8|3623.9|3621.1|3612.6|3609.8|3194
1604329200000|2020-11-02 15:00:00|3620.1|3617.3|3633.6|3630.8|3639.1|3636.3|3617.9|3615.1|4834
1604329500000|2020-11-02 15:05:00|3633.9|3631.1|3626.1|3623.3|3634.4|3631.6|3620.9|3618.1|3603
1604329800000|2020-11-02 15:10:00|3626.4|3623.6|3619.9|3617.1|3628.4|3625.6|3613.4|3610.6|2848
1604330100000|2020-11-02 15:15:00|3620.1|3617.3|3636.1|3633.3|3646.4|3643.6|3611.6|3608.8|5149
1604330400000|2020-11-02 15:20:00|3636.4|3633.6|3636.6|3633.8|3641.4|3638.6|3628.9|3626.1|2093
1604330700000|2020-11-02 15:25:00|3636.9|3634.1|3631.1|3628.3|3646.2|3643.4|3627.9|3625.1|3659
1604331000000|2020-11-02 15:30:00|3630.6|3627.8|3607.9|3605.1|3631.1|3628.3|3605.4|3602.6|4726
1604331300000|2020-11-02 15:35:00|3608.1|3605.3|3590.4|3587.6|3608.4|3605.6|3588.6|3585.8|3390
1604331600000|2020-11-02 15:40:00|3589.8|3587|3594.8|3592|3602.4|3599.6|3587.6|3584.8|2661
1604331900000|2020-11-02 15:45:00|3594.6|3591.8|3596.6|3593.8|3599.6|3596.8|3586.8|3584|2155
1604332200000|2020-11-02 15:50:00|3596.9|3594.1|3592.1|3589.3|3603.6|3600.8|3588.4|3585.6|2470
1604332500000|2020-11-02 15:55:00|3592.4|3589.6|3599.9|3597.1|3605.4|3602.6|3592.1|3589.3|2586
1604332800000|2020-11-02 16:00:00|3600.1|3597.3|3604.9|3602.1|3609.1|3606.3|3598.1|3595.3|2007
1604333100000|2020-11-02 16:05:00|3604.7|3601.9|3615.9|3613.1|3615.9|3613.1|3596.2|3593.4|2485
1604333400000|2020-11-02 16:10:00|3615.7|3612.9|3615.9|3613.1|3617.9|3615.1|3608.7|3605.9|1535
1604333700000|2020-11-02 16:15:00|3616.2|3613.4|3617.7|3614.9|3617.9|3615.1|3610.7|3607.9|1570
1604334000000|2020-11-02 16:20:00|3617.2|3614.4|3623.9|3621.1|3628.7|3625.9|3612.7|3609.9|1841
1604334300000|2020-11-02 16:25:00|3623.5|3620.7|3617.9|3615.1|3636.9|3634.1|3617.7|3614.9|3750
1604334600000|2020-11-02 16:30:00|3617.7|3614.9|3624.9|3622.1|3625.7|3622.9|3602.9|3600.1|4053
1604334900000|2020-11-02 16:35:00|3625.7|3622.9|3625.5|3622.7|3626.9|3624.1|3619.9|3617.1|1034
1604335200000|2020-11-02 16:40:00|3625.7|3622.9|3632.2|3629.4|3635.5|3632.7|3625.5|3622.7|1786
1604335500000|2020-11-02 16:45:00|3631.9|3629.1|3635.5|3632.7|3643|3640.2|3627.5|3624.7|2045
1604335800000|2020-11-02 16:50:00|3635|3632.2|3641|3638.2|3644|3641.2|3630.7|3627.9|1571
1604336100000|2020-11-02 16:55:00|3641.5|3638.7|3640.7|3637.9|3644|3641.2|3636.7|3633.9|1354
1604336400000|2020-11-02 17:00:00|3641.2|3638.4|3638.5|3635.7|3647.7|3644.9|3635.7|3632.9|1667
1604336700000|2020-11-02 17:05:00|3639.3|3636.5|3641.5|3638.7|3643.7|3640.9|3635.7|3632.9|1063
1604337000000|2020-11-02 17:10:00|3641|3638.2|3639.3|3636.5|3644.3|3641.5|3636.3|3633.5|3329
1604337300000|2020-11-02 17:15:00|3639.5|3636.7|3649.3|3646.5|3653.6|3650.2|3638.5|3635.7|1912
1604337600000|2020-11-02 17:20:00|3649|3646.2|3660|3657.2|3661|3658.2|3647.3|3644.5|2465
1604337900000|2020-11-02 17:25:00|3659.8|3657|3666.5|3663.7|3667.5|3664.7|3659.5|3656.7|2250
1604338200000|2020-11-02 17:30:00|3666|3663.2|3671.5|3668.7|3673.5|3670.7|3663.5|3660.7|2294
1604338500000|2020-11-02 17:35:00|3671.8|3669|3670.5|3667.7|3685|3682.2|3669.5|3666.7|5073
1604338800000|2020-11-02 17:40:00|3670|3667.2|3664|3661.2|3672.5|3669.7|3663.5|3660.7|1779
1604339100000|2020-11-02 17:45:00|3664.5|3661.7|3673|3670.2|3674.5|3671.7|3664|3661.2|1305
1604339400000|2020-11-02 17:50:00|3672.8|3670|3684.5|3681.7|3685|3682.2|3668|3665.2|1714
1604339700000|2020-11-02 17:55:00|3684.8|3682|3690.8|3688|3695.5|3692.7|3684|3681.2|2596
1604340000000|2020-11-02 18:00:00|3691|3688.2|3685.5|3682.7|3693.8|3691|3681.5|3678.7|1672
1604340300000|2020-11-02 18:05:00|3685.8|3683|3674.5|3671.7|3687.5|3684.7|3672.5|3669.7|1774
1604340600000|2020-11-02 18:10:00|3674.8|3672|3667.5|3664.7|3676.8|3674|3664.5|3661.7|1555
1604340900000|2020-11-02 18:15:00|3668.5|3665.7|3664.6|3661.8|3671.8|3669|3662|3659.2|1452
1604341200000|2020-11-02 18:20:00|3663.8|3661|3664.6|3661.8|3665.6|3662.8|3658.6|3655.8|1243
1604341500000|2020-11-02 18:25:00|3664.8|3662|3666.1|3663.3|3671.6|3668.8|3663|3660.2|1177
1604341800000|2020-11-02 18:30:00|3666.3|3663.5|3662.6|3659.8|3669.6|3666.8|3658|3655.2|1202
1604342100000|2020-11-02 18:35:00|3662.8|3660|3666.6|3663.8|3667.6|3664.8|3659.6|3656.8|742
1604342400000|2020-11-02 18:40:00|3666.8|3664|3668.8|3666|3671.8|3669|3665.8|3663|1181
1604342700000|2020-11-02 18:45:00|3668.6|3665.8|3665.8|3663|3673.6|3670.8|3665.1|3662.3|841
1604343000000|2020-11-02 18:50:00|3666.1|3663.3|3657.6|3654.8|3669.6|3666.8|3656.1|3653.3|1641
1604343300000|2020-11-02 18:55:00|3657.1|3654.3|3654.1|3651.3|3658.1|3655.3|3651.1|3648.3|1775
1604343600000|2020-11-02 19:00:00|3653.3|3650.5|3649.1|3646.3|3655.5|3652.7|3643.5|3640.7|1941
1604343900000|2020-11-02 19:05:00|3648.5|3645.7|3660.5|3657.7|3661.1|3658.3|3646.1|3643.3|1651
1604344200000|2020-11-02 19:10:00|3660.1|3657.3|3661.1|3658.3|3664.6|3661.8|3659.1|3656.3|1670
1604344500000|2020-11-02 19:15:00|3661.6|3658.8|3672.1|3669.3|3677.1|3674.3|3658.1|3655.3|2457
1604344800000|2020-11-02 19:20:00|3671.1|3668.3|3705.8|3703|3713.6|3710.8|3670.1|3667.3|6085
1604345100000|2020-11-02 19:25:00|3705.6|3702.8|3697.6|3694.8|3710.8|3708|3695.1|3692.3|11050
1604345400000|2020-11-02 19:30:00|3697.1|3694.3|3706.6|3703.8|3707.6|3704.8|3693.9|3691.1|4602
1604345700000|2020-11-02 19:35:00|3706.9|3704.1|3711.6|3708.8|3715.1|3712.3|3706.9|3704.1|2410
1604346000000|2020-11-02 19:40:00|3711.4|3708.6|3712.9|3710.1|3716.4|3713.6|3710.6|3707.8|2298
1604346300000|2020-11-02 19:45:00|3712.6|3709.8|3715.1|3712.3|3720.6|3717.8|3711.6|3708.8|1438
1604346600000|2020-11-02 19:50:00|3715.4|3712.6|3712.6|3709.8|3716.4|3713.6|3710.1|3707.3|1329
1604346900000|2020-11-02 19:55:00|3712.9|3710.1|3716.4|3713.6|3716.4|3713.6|3710.2|3707.4|584
1604347200000|2020-11-02 20:00:00|3716.6|3713.8|3717.2|3714.4|3719.6|3716.8|3715.4|3712.6|1561
1604347500000|2020-11-02 20:05:00|3717.7|3714.9|3721.2|3718.4|3721.9|3719.1|3714.9|3712.1|873
1604347800000|2020-11-02 20:10:00|3721.4|3718.6|3723.2|3720.4|3727.2|3724.4|3721.4|3718.6|892
1604348100000|2020-11-02 20:15:00|3723.9|3721.1|3718.9|3716.1|3727.2|3724.4|3717.2|3714.4|943
1604348400000|2020-11-02 20:20:00|3719.2|3716.4|3716.9|3714.1|3721.4|3718.6|3715.2|3712.4|721
1604348700000|2020-11-02 20:25:00|3717.2|3714.4|3712.9|3710.1|3717.2|3714.4|3710.9|3708.1|799
1604349000000|2020-11-02 20:30:00|3713.2|3710.4|3721.4|3718.6|3723.2|3720.4|3712.9|3710.1|739
1604349300000|2020-11-02 20:35:00|3721.7|3718.9|3719.2|3716.4|3723.7|3720.9|3716.2|3713.4|602
1604349600000|2020-11-02 20:40:00|3718.9|3716.1|3718.7|3715.9|3721.2|3718.4|3717.9|3715.1|341
1604349900000|2020-11-02 20:45:00|3719|3716.2|3727.7|3724.9|3732.7|3729.9|3718.7|3715.9|1490
1604350200000|2020-11-02 20:50:00|3728|3725.2|3731.5|3728.7|3731.5|3728.7|3726.7|3723.9|395
1604350500000|2020-11-02 20:55:00|3731.2|3728.4|3726.2|3723.4|3732.2|3729.4|3725.7|3722.9|439
1604350800000|2020-11-02 21:00:00|3726|3723.2|3725|3722.2|3727.7|3724.9|3720.7|3717.9|352
1604351100000|2020-11-02 21:05:00|3725.2|3722.4|3719.2|3716.4|3725.7|3722.9|3719|3716.2|258
1604351400000|2020-11-02 21:10:00|3718.7|3715.9|3715|3712.2|3719|3716.2|3713.2|3710.4|409
1604351700000|2020-11-02 21:15:00|3715.2|3712.4|3715|3712.2|3715.7|3712.9|3712|3709.2|257
1604352000000|2020-11-02 21:20:00|3714.7|3711.9|3713.2|3710.4|3715.2|3712.4|3711.7|3708.9|275
1604352300000|2020-11-02 21:25:00|3713.5|3710.7|3712|3709.2|3714.2|3711.4|3712|3709.2|169
1604352600000|2020-11-02 21:30:00|3712.2|3709.4|3717.2|3714.4|3717.8|3715|3712|3709.2|501
1604352900000|2020-11-02 21:35:00|3717|3714.2|3717|3714.2|3718.2|3715.4|3715.2|3712.4|141
1604353200000|2020-11-02 21:40:00|3716.8|3714|3721|3718.2|3722.8|3720|3716.5|3713.7|268
1604353500000|2020-11-02 21:45:00|3721.2|3718.4|3721|3718.2|3724.2|3721.4|3719.2|3716.4|334
1604353800000|2020-11-02 21:50:00|3721.2|3718.4|3725|3722.2|3725|3722.2|3720|3717.2|466
1604354100000|2020-11-02 21:55:00|3724.8|3722|3728|3725.2|3729.2|3726.4|3724|3721.2|472
1604358000000|2020-11-02 23:00:00|3720.1|3717.3|3717.1|3714.3|3725.2|3721.3|3710.1|3707.3|490
1604358300000|2020-11-02 23:05:00|3717.6|3714.8|3720.1|3717.3|3726.7|3722.3|3717.1|3714.3|317
1604358600000|2020-11-02 23:10:00|3720.3|3717.5|3721.1|3718.3|3723.1|3720.3|3720.1|3717.3|99
1604358900000|2020-11-02 23:15:00|3721.3|3718.5|3722.1|3719.3|3725.1|3722.3|3720.1|3717.3|122
1604359200000|2020-11-02 23:20:00|3722.3|3719.5|3723.1|3720.3|3723.8|3721|3719.1|3716.3|188
1604359500000|2020-11-02 23:25:00|3723.8|3721|3728.1|3725.3|3730.8|3728|3722.1|3719.3|250
1604359800000|2020-11-02 23:30:00|3728.3|3725.5|3737.6|3734.8|3750.9|3748.1|3727.3|3724.4|2166
1604360100000|2020-11-02 23:35:00|3738.6|3735.8|3732.6|3729.8|3738.9|3736.1|3731.6|3728.8|118
1604360400000|2020-11-02 23:40:00|3732.4|3729.6|3731.6|3728.8|3734.6|3731.8|3729.4|3726.6|140
1604360700000|2020-11-02 23:45:00|3731.4|3728.6|3726.6|3723.8|3732.6|3729.8|3724.6|3721.8|164
1604361000000|2020-11-02 23:50:00|3726.4|3723.6|3725.6|3722.8|3728.4|3725.6|3725.6|3722.8|96
1604361300000|2020-11-02 23:55:00|3726.6|3723.8|3724.6|3721.8|3726.6|3723.8|3724.6|3721.8|41
1604361600000|2020-11-03 00:00:00|3724.4|3721.6|3713.6|3710.8|3724.4|3721.6|3712.1|3709.3|534
1604361900000|2020-11-03 00:05:00|3714.6|3711.8|3707.6|3704.8|3718.4|3715.6|3706.1|3703.3|439
1604362200000|2020-11-03 00:10:00|3708.1|3705.3|3716.9|3714.1|3721.9|3719.1|3705.6|3702.8|494
1604362500000|2020-11-03 00:15:00|3717.4|3714.6|3722.4|3719.6|3722.6|3719.8|3716.6|3713.8|221
1604362800000|2020-11-03 00:20:00|3722.1|3719.3|3721.6|3718.8|3725.6|3722.8|3713.6|3710.8|303
1604363100000|2020-11-03 00:25:00|3722.4|3719.6|3727.6|3724.8|3732.6|3729.8|3722.4|3719.6|550
1604363400000|2020-11-03 00:30:00|3727.4|3724.6|3721.6|3718.8|3728.6|3725.8|3718.6|3715.8|211
1604363700000|2020-11-03 00:35:00|3721.4|3718.6|3723.7|3720.9|3723.7|3720.9|3718.9|3716.1|101
1604364000000|2020-11-03 00:40:00|3728.4|3725.6|3725.9|3723.1|3728.7|3725.9|3724.7|3721.9|194
1604364300000|2020-11-03 00:45:00|3726.2|3723.4|3726.7|3723.9|3727.7|3724.9|3724.7|3721.9|73
1604364600000|2020-11-03 00:50:00|3725.7|3722.9|3728.7|3725.9|3728.7|3725.9|3724.7|3721.9|56
1604364900000|2020-11-03 00:55:00|3728.9|3726.1|3725.4|3722.6|3734.7|3731.9|3724.9|3722.1|264
1604365200000|2020-11-03 01:00:00|3725.7|3722.9|3696.4|3693.6|3730.7|3727.9|3695.9|3693.1|2569
1604365500000|2020-11-03 01:05:00|3696.7|3693.9|3691.7|3688.9|3703.7|3700.9|3690.4|3687.6|1195
1604365800000|2020-11-03 01:10:00|3692.4|3689.6|3687.4|3684.6|3694.4|3691.6|3684.4|3681.6|1272
1604366100000|2020-11-03 01:15:00|3688.4|3685.6|3686.7|3683.9|3697.4|3694.6|3683.9|3681.1|1243
1604366400000|2020-11-03 01:20:00|3686.4|3683.6|3689.7|3686.9|3692.4|3689.6|3685.7|3682.9|376
1604366700000|2020-11-03 01:25:00|3689.9|3687.1|3688.7|3685.9|3694.7|3691.9|3684.4|3681.6|457
1604367000000|2020-11-03 01:30:00|3688.9|3686.1|3692.5|3689.7|3699.7|3696.9|3688.7|3685.9|490
1604367300000|2020-11-03 01:35:00|3692.2|3689.4|3685.7|3682.9|3692.7|3689.9|3684.5|3681.7|596
1604367600000|2020-11-03 01:40:00|3685.5|3682.7|3683.7|3680.9|3690.5|3687.7|3681.7|3678.9|477
1604367900000|2020-11-03 01:45:00|3684.2|3681.4|3688.5|3685.7|3688.5|3685.7|3681.7|3678.9|361
1604368200000|2020-11-03 01:50:00|3688.7|3685.9|3692.7|3689.9|3696.5|3693.7|3685.5|3682.7|478
1604368500000|2020-11-03 01:55:00|3693|3690.2|3692.5|3689.7|3694.5|3691.7|3689.5|3686.7|221
1604368800000|2020-11-03 02:00:00|3692.7|3689.9|3689|3686.2|3700.5|3697.7|3688.7|3685.9|337
1604369100000|2020-11-03 02:05:00|3689.5|3686.7|3690.7|3687.9|3692.7|3689.9|3689.5|3686.7|217
1604369400000|2020-11-03 02:10:00|3691.5|3688.7|3687.5|3684.7|3692.5|3689.7|3686.5|3683.7|201
1604369700000|2020-11-03 02:15:00|3687.7|3684.9|3695.5|3692.7|3696.5|3693.7|3687.7|3684.9|219
1604370000000|2020-11-03 02:20:00|3695.7|3692.9|3706|3703.2|3707|3704.2|3694.5|3691.7|492
1604370300000|2020-11-03 02:25:00|3705.7|3702.9|3704.7|3701.9|3706.7|3703.9|3702.7|3699.9|199
1604370600000|2020-11-03 02:30:00|3704|3701.2|3695.7|3692.9|3704.7|3701.9|3694.5|3691.7|435
1604370900000|2020-11-03 02:35:00|3696.5|3693.7|3699.5|3696.7|3701.7|3698.9|3696|3693.2|181
1604371200000|2020-11-03 02:40:00|3699.7|3696.9|3695.7|3692.9|3699.7|3696.9|3695.7|3692.9|125
1604371500000|2020-11-03 02:45:00|3696|3693.2|3692.8|3690|3698.8|3696|3692|3689.2|258
1604371800000|2020-11-03 02:50:00|3692.5|3689.7|3695.8|3693|3695.8|3693|3691.8|3689|100
1604372100000|2020-11-03 02:55:00|3696|3693.2|3701.8|3699|3702|3699.2|3695.8|3693|226
1604372400000|2020-11-03 03:00:00|3701.3|3698.5|3705.8|3703|3707.5|3704.7|3699.8|3697|484
1604372700000|2020-11-03 03:05:00|3706|3703.2|3704|3701.2|3712|3709.2|3703.8|3701|460
1604373000000|2020-11-03 03:10:00|3703.8|3701|3701.8|3699|3704|3701.2|3699.8|3697|319
1604373300000|2020-11-03 03:15:00|3702|3699.2|3711.8|3709|3712.8|3710|3700.5|3697.7|395
1604373600000|2020-11-03 03:20:00|3712.5|3709.7|3707.8|3705|3712.8|3710|3706.8|3704|220
1604373900000|2020-11-03 03:25:00|3708.5|3705.7|3708.8|3706|3708.8|3706|3704.8|3702|139
1604374200000|2020-11-03 03:30:00|3709|3706.2|3708.5|3705.7|3714.8|3712|3706.5|3703.7|384
1604374500000|2020-11-03 03:35:00|3708|3705.2|3705.8|3703|3708|3705.2|3703.8|3701|186
1604374800000|2020-11-03 03:40:00|3705|3702.2|3699.8|3697|3705.5|3702.7|3699.5|3696.7|170
1604375100000|2020-11-03 03:45:00|3699.6|3696.8|3700.8|3698|3701.8|3699|3698|3695.2|163
1604375400000|2020-11-03 03:50:00|3701.3|3698.5|3705.8|3703|3707.8|3705|3701.3|3698.5|114
1604375700000|2020-11-03 03:55:00|3705.5|3702.7|3705.8|3703|3707.8|3705|3704.8|3702|96
1604376000000|2020-11-03 04:00:00|3705.6|3702.8|3705.8|3703|3707.6|3704.8|3704.8|3702|100
1604376300000|2020-11-03 04:05:00|3705.6|3702.8|3701.8|3699|3706.8|3704|3701.8|3699|149
1604376600000|2020-11-03 04:10:00|3701.6|3698.8|3704.6|3701.8|3704.8|3702|3700.6|3697.8|108
1604376900000|2020-11-03 04:15:00|3704.1|3701.3|3701.8|3699|3704.1|3701.3|3701.6|3698.8|56
1604377200000|2020-11-03 04:20:00|3701.6|3698.8|3702.8|3700|3703.1|3700.3|3699.8|3697|198
1604377500000|2020-11-03 04:25:00|3702.6|3699.8|3704.8|3702|3705.8|3703|3702.6|3699.8|80
1604377800000|2020-11-03 04:30:00|3705.6|3702.8|3709.6|3706.8|3710.6|3707.8|3703.8|3701|185
1604378100000|2020-11-03 04:35:00|3709.3|3706.5|3706.8|3704|3709.3|3706.5|3705.6|3702.8|104
1604378400000|2020-11-03 04:40:00|3707.1|3704.3|3705.6|3702.8|3707.8|3705|3705.1|3702.3|82
1604378700000|2020-11-03 04:45:00|3705.3|3702.5|3699.1|3696.3|3705.3|3702.5|3698.1|3695.3|212
1604379000000|2020-11-03 04:50:00|3699.3|3696.5|3700.9|3698.1|3700.9|3698.1|3698.8|3696|114
1604379300000|2020-11-03 04:55:00|3700.6|3697.8|3694.9|3692.1|3700.9|3698.1|3693.9|3691.1|261
1604379600000|2020-11-03 05:00:00|3695.6|3692.8|3695.9|3693.1|3696.4|3693.6|3693.9|3691.1|188
1604379900000|2020-11-03 05:05:00|3696.1|3693.3|3696.9|3694.1|3698.1|3695.3|3695.9|3693.1|97
1604380200000|2020-11-03 05:10:00|3697.4|3694.6|3697.9|3695.1|3698.9|3696.1|3696.9|3694.1|104
1604380500000|2020-11-03 05:15:00|3697.6|3694.8|3695.1|3692.3|3697.6|3694.8|3694.9|3692.1|100
1604380800000|2020-11-03 05:20:00|3694.9|3692.1|3697.1|3694.3|3697.9|3695.1|3694.9|3692.1|111
1604381100000|2020-11-03 05:25:00|3696.9|3694.1|3714.9|3712.1|3717.1|3714.3|3696.9|3694.1|991
1604381400000|2020-11-03 05:30:00|3715.1|3712.3|3711.1|3708.3|3720.4|3717.6|3710.1|3707.3|559
1604381700000|2020-11-03 05:35:00|3710.9|3708.1|3708.9|3706.1|3712.1|3709.3|3706.9|3704.1|215
1604382000000|2020-11-03 05:40:00|3708.6|3705.8|3709.1|3706.3|3709.1|3706.3|3705.9|3703.1|158
1604382300000|2020-11-03 05:45:00|3708.9|3706.1|3705.9|3703.1|3709.6|3706.8|3704.9|3702.1|96
1604382600000|2020-11-03 05:50:00|3706.1|3703.3|3708.9|3706.1|3709.1|3706.3|3705.9|3703.1|113
1604382900000|2020-11-03 05:55:00|3709.1|3706.3|3705.9|3703.1|3710.9|3708.1|3705.1|3702.3|117
1604383200000|2020-11-03 06:00:00|3706.1|3703.3|3707.9|3705.1|3713.1|3710.3|3704.9|3702.1|282
1604383500000|2020-11-03 06:05:00|3708.2|3705.4|3698.9|3696.1|3708.9|3706.1|3696.9|3694.1|476
1604383800000|2020-11-03 06:10:00|3699.4|3696.6|3699.9|3697.1|3702.2|3699.4|3698.7|3695.9|165
1604384100000|2020-11-03 06:15:00|3699.7|3696.9|3695.9|3693.1|3699.9|3697.1|3688.9|3686.1|638
1604384400000|2020-11-03 06:20:00|3695.2|3692.4|3682.9|3680.1|3695.2|3692.4|3682.9|3680.1|545
1604384700000|2020-11-03 06:25:00|3683.4|3680.6|3692.9|3690.1|3693.9|3691.1|3683.2|3680.4|347
1604385000000|2020-11-03 06:30:00|3692.7|3689.9|3695.2|3692.4|3697.9|3695.1|3690.9|3688.1|326
1604385300000|2020-11-03 06:35:00|3694.9|3692.1|3699.9|3697.1|3700.2|3697.4|3694.9|3692.1|227
1604385600000|2020-11-03 06:40:00|3699.7|3696.9|3694.9|3692.1|3699.7|3696.9|3690.9|3688.1|290
1604385900000|2020-11-03 06:45:00|3695.4|3692.6|3691.9|3689.1|3696.9|3694.1|3690.9|3688.1|185
1604386200000|2020-11-03 06:50:00|3691.7|3688.9|3694.9|3692.1|3697.9|3695.1|3691.7|3688.9|154
1604386500000|2020-11-03 06:55:00|3694.4|3691.6|3690.9|3688.1|3694.4|3691.6|3689.2|3686.4|225
1604386800000|2020-11-03 07:00:00|3691.2|3688.4|3694|3691.2|3697|3694.2|3688.2|3685.4|474
1604387100000|2020-11-03 07:05:00|3694.2|3691.4|3691|3688.2|3696|3693.2|3687|3684.2|369
1604387400000|2020-11-03 07:10:00|3691.2|3688.4|3692|3689.2|3695|3692.2|3690|3687.2|193
1604387700000|2020-11-03 07:15:00|3691.7|3688.9|3692|3689.2|3694.2|3691.4|3690|3687.2|207
1604388000000|2020-11-03 07:20:00|3692.2|3689.4|3683|3680.2|3693|3690.2|3682.2|3679.4|526
1604388300000|2020-11-03 07:25:00|3683.2|3680.4|3684|3681.2|3686|3683.2|3681.2|3678.4|297
1604388600000|2020-11-03 07:30:00|3684.2|3681.4|3694|3691.2|3695|3692.2|3683.2|3680.4|394
1604388900000|2020-11-03 07:35:00|3694.2|3691.4|3687|3684.2|3697|3694.2|3685|3682.2|484
1604389200000|2020-11-03 07:40:00|3686.7|3683.9|3689|3686.2|3695.2|3692.4|3684.2|3681.4|281
1604389500000|2020-11-03 07:45:00|3688.7|3685.9|3676|3673.2|3690|3687.2|3676|3673.2|1017
1604389800000|2020-11-03 07:50:00|3676.7|3673.9|3688|3685.2|3690.2|3687.4|3676.7|3673.9|767
1604390100000|2020-11-03 07:55:00|3687.7|3684.9|3696|3693.2|3696.2|3693.4|3686|3683.2|666
1604390400000|2020-11-03 08:00:00|3695.5|3692.7|3718|3715.2|3720|3717.2|3692|3689.2|2334
1604390700000|2020-11-03 08:05:00|3718.7|3715.9|3725|3722.2|3727.8|3725|3712.8|3710|1173
1604391000000|2020-11-03 08:10:00|3725.2|3722.4|3736.8|3734|3740|3737.2|3724.8|3722|1553
1604391300000|2020-11-03 08:15:00|3736.3|3733.5|3757|3754.2|3759.3|3756.5|3732.3|3729.5|2698
1604391600000|2020-11-03 08:20:00|3756.5|3753.7|3759.3|3756.5|3775.5|3772.7|3754.3|3751.5|3831
1604391900000|2020-11-03 08:25:00|3758.5|3755.7|3771.8|3769|3772.3|3769.5|3758.3|3755.5|1622
1604392200000|2020-11-03 08:30:00|3772|3769.2|3802.8|3800|3817.8|3815|3766.5|3763.7|5423
1604392500000|2020-11-03 08:35:00|3801.8|3799|3778.3|3775.5|3801.8|3799|3776.3|3773.5|2401
1604392800000|2020-11-03 08:40:00|3778.5|3775.7|3776.5|3773.7|3783.5|3780.7|3769.3|3766.5|1987
1604393100000|2020-11-03 08:45:00|3776.8|3774|3771.5|3768.7|3780.8|3778|3770.3|3767.5|1502
1604393400000|2020-11-03 08:50:00|3772.3|3769.5|3775.8|3773|3777.3|3774.5|3769.3|3766.5|1028
1604393700000|2020-11-03 08:55:00|3776|3773.2|3775.3|3772.5|3786.5|3783.7|3770.5|3767.7|1206
1604394000000|2020-11-03 09:00:00|3774.8|3772|3786.3|3783.5|3790.3|3787.5|3774.3|3771.5|1487
1604394300000|2020-11-03 09:05:00|3786.5|3783.7|3803.8|3801|3805.5|3802.7|3781.5|3778.7|1570
1604394600000|2020-11-03 09:10:00|3804.1|3801.3|3793.6|3790.8|3811.6|3808.8|3791.6|3788.8|1775
1604394900000|2020-11-03 09:15:00|3793.3|3790.5|3807.6|3804.8|3812.3|3809.5|3792.6|3789.8|1640
1604395200000|2020-11-03 09:20:00|3807.1|3804.3|3804.3|3801.5|3812.3|3809.5|3800.3|3797.5|968
1604395500000|2020-11-03 09:25:00|3803.8|3801|3806.3|3803.5|3810.3|3807.5|3802.6|3799.8|850
1604395800000|2020-11-03 09:30:00|3805.8|3803|3809.3|3806.5|3812.3|3809.5|3800.8|3798|1375
1604396100000|2020-11-03 09:35:00|3808.8|3806|3831.1|3828.3|3842.3|3839.5|3803.3|3800.5|3809
1604396400000|2020-11-03 09:40:00|3830.8|3828|3832.1|3829.3|3837.8|3835|3827.8|3825|1581
1604396700000|2020-11-03 09:45:00|3832.3|3829.5|3833.1|3830.3|3836.8|3834|3826.6|3823.8|955
1604397000000|2020-11-03 09:50:00|3832.8|3830|3835.8|3833|3837.3|3834.5|3827.1|3824.3|653
1604397300000|2020-11-03 09:55:00|3836.1|3833.3|3840.8|3838|3842.8|3840|3834.1|3831.3|1692
1604397600000|2020-11-03 10:00:00|3841.8|3839|3834.6|3831.8|3841.8|3839|3830.8|3828|1231
1604397900000|2020-11-03 10:05:00|3834.3|3831.5|3839.8|3837|3842.8|3840|3833.8|3831|750
1604398200000|2020-11-03 10:10:00|3839.6|3836.8|3841.9|3839.1|3843.9|3841.1|3838.1|3835.3|799
1604398500000|2020-11-03 10:15:00|3841.6|3838.8|3825.4|3822.6|3846.9|3844.1|3824.9|3822.1|2186
1604398800000|2020-11-03 10:20:00|3825.6|3822.8|3813.4|3810.6|3828.1|3825.3|3810.1|3807.3|1634
1604399100000|2020-11-03 10:25:00|3813.1|3810.3|3823.1|3820.3|3823.4|3820.6|3808.4|3805.6|1089
1604399400000|2020-11-03 10:30:00|3822.9|3820.1|3816.1|3813.3|3825.4|3822.6|3814.9|3812.1|742
1604399700000|2020-11-03 10:35:00|3816.4|3813.6|3812.1|3809.3|3817.1|3814.3|3812.1|3809.3|416
1604400000000|2020-11-03 10:40:00|3812.4|3809.6|3794.1|3791.3|3815.1|3812.3|3792.4|3789.6|1770
1604400300000|2020-11-03 10:45:00|3795.1|3792.3|3792.1|3789.3|3801.1|3798.3|3786.9|3782.2|1819
1604400600000|2020-11-03 10:50:00|3792.4|3789.6|3784.4|3781.6|3795.1|3792.3|3781.1|3778.3|1314
1604400900000|2020-11-03 10:55:00|3784.9|3782.1|3784.4|3781.6|3785.6|3782.8|3779.1|3776.3|1115
1604401200000|2020-11-03 11:00:00|3783.9|3781.1|3793.6|3790.8|3794.4|3791.6|3780.9|3778.1|1185
1604401500000|2020-11-03 11:05:00|3793.4|3790.6|3798.4|3795.6|3800.4|3797.6|3790.6|3787.8|1061
1604401800000|2020-11-03 11:10:00|3799.4|3796.6|3813.6|3810.8|3813.9|3811.1|3797.6|3794.8|1288
1604402100000|2020-11-03 11:15:00|3813.9|3811.1|3813.9|3811.1|3816.6|3813.8|3810.6|3807.8|637
1604402400000|2020-11-03 11:20:00|3814.9|3812.1|3821.9|3819.1|3823.7|3820.9|3814.9|3812.1|1049
1604402700000|2020-11-03 11:25:00|3821.7|3818.9|3818.7|3815.9|3823.9|3821.1|3817.7|3814.9|425
1604403000000|2020-11-03 11:30:00|3818.9|3816.1|3822.7|3819.9|3829.7|3826.9|3816.4|3813.6|905
1604403300000|2020-11-03 11:35:00|3822.9|3820.1|3814.9|3812.1|3826.9|3824.1|3810.9|3808.1|897
1604403600000|2020-11-03 11:40:00|3815.4|3812.6|3810.7|3807.9|3818.7|3815.9|3808.4|3805.6|543
1604403900000|2020-11-03 11:45:00|3810.4|3807.6|3812.4|3809.6|3814.7|3811.9|3807.7|3804.9|456
1604404200000|2020-11-03 11:50:00|3812.7|3809.9|3816.7|3813.9|3819.7|3816.9|3808.9|3806.1|525
1604404500000|2020-11-03 11:55:00|3816.9|3814.1|3818.7|3815.9|3822.4|3819.6|3810.7|3807.9|436
1604404800000|2020-11-03 12:00:00|3819.2|3816.4|3832.7|3829.9|3833.7|3830.9|3813.9|3811.1|875
1604405100000|2020-11-03 12:05:00|3831.9|3829.1|3839.2|3836.4|3841.2|3838.4|3830.7|3827.9|2080
1604405400000|2020-11-03 12:10:00|3838.9|3836.1|3832.2|3829.4|3841.2|3838.4|3829.9|3827.1|1182
1604405700000|2020-11-03 12:15:00|3832.4|3829.6|3835.4|3832.6|3839.4|3836.6|3832.4|3829.6|514
1604406000000|2020-11-03 12:20:00|3835.2|3832.4|3832.2|3829.4|3836.7|3833.9|3830.2|3827.4|857
1604406300000|2020-11-03 12:25:00|3831.7|3828.9|3824.7|3821.9|3833.2|3830.4|3821.7|3818.9|1147
1604406600000|2020-11-03 12:30:00|3824.9|3822.1|3823.5|3820.7|3825.7|3822.9|3820|3817.2|980
1604406900000|2020-11-03 12:35:00|3823|3820.2|3823|3820.2|3826.5|3823.7|3817.5|3814.7|779
1604407200000|2020-11-03 12:40:00|3822.7|3819.9|3818.7|3815.9|3825|3822.2|3815.5|3812.7|542
1604407500000|2020-11-03 12:45:00|3817.7|3814.9|3814.5|3811.7|3820|3817.2|3810.7|3807.9|830
1604407800000|2020-11-03 12:50:00|3815.2|3812.4|3818.7|3815.9|3820.5|3817.7|3813.5|3810.7|559
1604408100000|2020-11-03 12:55:00|3818.5|3815.7|3809.7|3806.9|3820.5|3817.7|3806.7|3803.9|928
1604408400000|2020-11-03 13:00:00|3810|3807.2|3806.5|3803.7|3813.5|3810.7|3795.2|3792.4|2683
1604408700000|2020-11-03 13:05:00|3806.7|3803.9|3794.7|3791.9|3810.5|3807.7|3793.5|3790.7|2451
1604409000000|2020-11-03 13:10:00|3794.5|3791.7|3788.7|3785.9|3796.7|3793.9|3787.5|3784.7|2157
1604409300000|2020-11-03 13:15:00|3789|3786.2|3804.5|3801.7|3805.7|3802.9|3788.7|3785.9|2154
1604409600000|2020-11-03 13:20:00|3804.7|3801.9|3809.5|3806.7|3812.7|3809.9|3801.7|3798.9|1417
1604409900000|2020-11-03 13:25:00|3809.7|3806.9|3815|3812.2|3817|3814.2|3802.5|3799.7|1582
1604410200000|2020-11-03 13:30:00|3815.2|3812.4|3817|3814.2|3826.2|3823.4|3814.2|3811.4|2182
1604410500000|2020-11-03 13:35:00|3816.5|3813.7|3827.5|3824.7|3827.7|3824.9|3816.5|3813.7|1510
1604410800000|2020-11-03 13:40:00|3827.2|3824.4|3828|3825.2|3831.2|3828.4|3823.3|3820.5|1474
1604411100000|2020-11-03 13:45:00|3827.8|3825|3827.3|3824.5|3830.5|3827.7|3826|3823.2|794
1604411400000|2020-11-03 13:50:00|3827.5|3824.7|3821|3818.2|3828|3825.2|3816|3813.2|1952
1604411700000|2020-11-03 13:55:00|3822|3819.2|3810.5|3807.7|3822|3819.2|3809|3806.2|2407
1604412000000|2020-11-03 14:00:00|3810.8|3808|3828|3825.2|3829|3826.2|3808.5|3805.7|3591
1604412300000|2020-11-03 14:05:00|3827.5|3824.7|3825.5|3822.7|3842|3839.2|3819.3|3816.5|3476
1604412600000|2020-11-03 14:10:00|3825.3|3822.5|3829|3826.2|3836|3833.2|3821.3|3818.5|2000
1604412900000|2020-11-03 14:15:00|3828|3825.2|3842|3839.2|3842|3839.2|3828|3825.2|2252
1604413200000|2020-11-03 14:20:00|3841.5|3838.7|3832.3|3829.5|3844|3841.2|3831|3828.2|1718
1604413500000|2020-11-03 14:25:00|3832|3829.2|3835|3832.2|3836|3833.2|3823|3820.2|2717
1604413800000|2020-11-03 14:30:00|3835.3|3832.5|3830.5|3827.7|3836|3833.2|3820.5|3817.7|5035
1604414100000|2020-11-03 14:35:00|3830.3|3827.5|3829.5|3826.7|3832.5|3829.7|3815.8|3813|2138
1604414400000|2020-11-03 14:40:00|3829.8|3827|3828.5|3825.7|3831|3828.2|3819.5|3816.7|1716
1604414700000|2020-11-03 14:45:00|3829|3826.2|3832.8|3830|3836|3833.2|3827.5|3824.7|2293
1604415000000|2020-11-03 14:50:00|3831.5|3828.7|3836.5|3833.7|3840.5|3837.7|3829.8|3827|2596
1604415300000|2020-11-03 14:55:00|3835.8|3833|3840.6|3837.8|3840.6|3837.8|3832.1|3829.3|1560
1604415600000|2020-11-03 15:00:00|3840.8|3838|3844.6|3841.8|3846.6|3843.8|3835.1|3832.3|3553
1604415900000|2020-11-03 15:05:00|3843.6|3840.8|3837.8|3835|3848.6|3845.8|3837.6|3834.8|3390
1604416200000|2020-11-03 15:10:00|3838.3|3835.5|3831.6|3828.8|3839.1|3836.3|3822.6|3819.8|5080
1604416500000|2020-11-03 15:15:00|3830.8|3828|3829.8|3827|3834.8|3832|3823.6|3820.8|1652
1604416800000|2020-11-03 15:20:00|3829.6|3826.8|3809.1|3806.3|3829.8|3827|3806.8|3804|3252
1604417100000|2020-11-03 15:25:00|3809.6|3806.8|3807.1|3804.3|3812.1|3809.3|3805.1|3802.3|2107
1604417400000|2020-11-03 15:30:00|3807.3|3804.5|3807.1|3804.3|3813.1|3810.3|3803.1|3800.3|3323
1604417700000|2020-11-03 15:35:00|3807.3|3804.5|3805.1|3802.3|3814.1|3811.3|3797.1|3794.3|2516
1604418000000|2020-11-03 15:40:00|3805.6|3802.8|3816.3|3813.5|3820.1|3817.3|3799.1|3796.3|3147
1604418300000|2020-11-03 15:45:00|3816.1|3813.3|3826.8|3824|3828.6|3825.8|3810.1|3807.3|7743
1604418600000|2020-11-03 15:50:00|3827.3|3824.5|3832.1|3829.3|3832.1|3829.3|3824.3|3821.5|2081
1604418900000|2020-11-03 15:55:00|3831.3|3828.5|3832.6|3829.8|3841.1|3838.3|3827.3|3824.5|2021
1604419200000|2020-11-03 16:00:00|3832.4|3829.6|3837.6|3834.8|3838.4|3835.6|3828.4|3825.6|2107
1604419500000|2020-11-03 16:05:00|3837.4|3834.6|3832.6|3829.8|3837.6|3834.8|3831.6|3828.8|1478
1604419800000|2020-11-03 16:10:00|3832.4|3829.6|3817.6|3814.8|3834.1|3831.3|3816.6|3813.8|2183
1604420100000|2020-11-03 16:15:00|3817.4|3814.6|3805.6|3802.8|3818.6|3815.8|3799.1|3796.3|2483
1604420400000|2020-11-03 16:20:00|3806.1|3803.3|3782.4|3779.6|3806.6|3803.8|3781.6|3778.8|4614
1604420700000|2020-11-03 16:25:00|3782.1|3779.3|3765.6|3762.8|3788.6|3785.8|3761.6|3758.8|5586
1604421000000|2020-11-03 16:30:00|3764.9|3762.1|3791.6|3788.8|3793.9|3791.1|3764.6|3761.8|3970
1604421300000|2020-11-03 16:35:00|3791.1|3788.3|3784.6|3781.8|3791.9|3789.1|3770.6|3767.8|2420
1604421600000|2020-11-03 16:40:00|3784.4|3781.6|3795.4|3792.6|3823.7|3818.3|3779.6|3776.8|7594
1604421900000|2020-11-03 16:45:00|3795.6|3792.8|3770.9|3768.1|3796.9|3794.1|3769.6|3766.7|2929
1604422200000|2020-11-03 16:50:00|3770.6|3767.8|3792.6|3789.8|3793.6|3790.8|3770.6|3767.8|4076
1604422500000|2020-11-03 16:55:00|3792.4|3789.6|3796.1|3793.3|3802.6|3799.8|3791.6|3788.8|1532
1604422800000|2020-11-03 17:00:00|3796.4|3793.6|3795.1|3792.3|3801.4|3798.6|3789.7|3786.9|3897
1604423100000|2020-11-03 17:05:00|3795.7|3792.9|3801.7|3798.9|3803.7|3800.9|3793.4|3790.6|978
1604423400000|2020-11-03 17:10:00|3802.1|3799.3|3803.7|3800.9|3807.4|3804.6|3799.7|3796.9|1345
1604423700000|2020-11-03 17:15:00|3803.4|3800.6|3799.7|3796.9|3804.7|3801.9|3793.7|3790.9|1374
1604424000000|2020-11-03 17:20:00|3799.4|3796.6|3796.2|3793.4|3799.7|3796.9|3789.2|3786.4|1210
1604424300000|2020-11-03 17:25:00|3796.4|3793.6|3804.4|3801.6|3808.7|3805.9|3794.4|3791.6|1601
1604424600000|2020-11-03 17:30:00|3804.2|3801.4|3795.4|3792.6|3804.7|3801.9|3789.4|3786.6|1485
1604424900000|2020-11-03 17:35:00|3796.2|3793.4|3798.2|3795.4|3801.7|3798.9|3795.7|3792.9|849
1604425200000|2020-11-03 17:40:00|3798.4|3795.6|3799.9|3797.1|3804.2|3801.4|3797.4|3794.6|1025
1604425500000|2020-11-03 17:45:00|3800.2|3797.4|3793.7|3790.9|3801.4|3798.6|3793.4|3790.6|769
1604425800000|2020-11-03 17:50:00|3793.4|3790.6|3781.2|3778.4|3793.4|3790.6|3778.9|3776.1|1689
1604426100000|2020-11-03 17:55:00|3781.4|3778.6|3777.9|3775.1|3783.9|3781.1|3774.7|3771.9|2240
1604426400000|2020-11-03 18:00:00|3778.2|3775.4|3780|3777.2|3784.7|3781.9|3776.2|3773.4|1746
1604426700000|2020-11-03 18:05:00|3780.2|3777.4|3789.2|3786.4|3790.2|3787.4|3779.2|3776.4|807
1604427000000|2020-11-03 18:10:00|3789.5|3786.7|3796|3793.2|3798.7|3795.9|3789.2|3786.4|1160
1604427300000|2020-11-03 18:15:00|3796.4|3793.6|3794|3791.2|3799.2|3796.4|3791.7|3788.9|902
1604427600000|2020-11-03 18:20:00|3794.7|3791.9|3788|3785.2|3796.2|3793.4|3783|3780.2|1324
1604427900000|2020-11-03 18:25:00|3788.7|3785.9|3796|3793.2|3796|3793.2|3783|3780.2|880
1604428200000|2020-11-03 18:30:00|3796.2|3793.4|3796.7|3793.9|3799.2|3796.4|3793.7|3790.9|768
1604428500000|2020-11-03 18:35:00|3797|3794.2|3793|3790.2|3800.2|3797.4|3793|3790.2|910
1604428800000|2020-11-03 18:40:00|3792.7|3789.9|3795.7|3792.9|3797.2|3794.4|3786.2|3783.4|1075
1604429100000|2020-11-03 18:45:00|3795.2|3792.4|3793.7|3790.9|3798|3795.2|3791.7|3788.9|1271
1604429400000|2020-11-03 18:50:00|3794|3791.2|3796|3793.2|3799.7|3796.9|3793|3790.2|1027
1604429700000|2020-11-03 18:55:00|3795.7|3792.9|3792.2|3789.4|3797.7|3794.9|3788|3785.2|960
1604430000000|2020-11-03 19:00:00|3792.7|3789.9|3806.7|3803.9|3807.5|3804.7|3792.2|3789.4|1444
1604430300000|2020-11-03 19:05:00|3807|3804.2|3804.7|3801.9|3814.2|3811.4|3803.7|3800.9|2018
1604430600000|2020-11-03 19:10:00|3805|3802.2|3800|3797.2|3811.7|3808.9|3799.7|3796.9|1396
1604430900000|2020-11-03 19:15:00|3799.7|3796.9|3800.8|3798|3805.3|3802.5|3796.7|3793.9|2361
1604431200000|2020-11-03 19:20:00|3801|3798.2|3799.3|3796.5|3801.3|3798.5|3792.8|3790|2072
1604431500000|2020-11-03 19:25:00|3799.5|3796.7|3780.2|3777.4|3807.3|3804.5|3779|3776.2|7568
1604431800000|2020-11-03 19:30:00|3780|3777.2|3784.8|3782|3787.8|3785|3778.5|3775.7|2472
1604432100000|2020-11-03 19:35:00|3785.5|3782.7|3787.8|3785|3793.5|3790.7|3784.8|3782|1320
1604432400000|2020-11-03 19:40:00|3788.5|3785.7|3786.3|3783.5|3789.8|3787|3785.3|3782.5|527
1604432700000|2020-11-03 19:45:00|3787.3|3784.5|3791.8|3789|3791.8|3789|3786.3|3783.5|762
1604433000000|2020-11-03 19:50:00|3791.5|3788.7|3793|3790.2|3793.8|3791|3790.3|3787.5|2958
1604433300000|2020-11-03 19:55:00|3793.3|3790.5|3794.8|3792|3795.8|3793|3792|3789.2|946
1604433600000|2020-11-03 20:00:00|3795|3792.2|3793|3790.2|3795|3792.2|3791.8|3789|406
1604433900000|2020-11-03 20:05:00|3792.8|3790|3787|3784.2|3793.3|3790.5|3786.3|3783.5|3989
1604434200000|2020-11-03 20:10:00|3786.8|3784|3790.3|3787.5|3790.3|3787.5|3786.3|3783.5|1042
1604434500000|2020-11-03 20:15:00|3789.3|3786.5|3793.3|3790.5|3794.3|3791.5|3789.3|3786.5|353
1604434800000|2020-11-03 20:20:00|3793|3790.2|3794.3|3791.5|3794.3|3791.5|3790.3|3787.5|978
1604435100000|2020-11-03 20:25:00|3793.8|3791|3799.3|3796.5|3799.3|3796.5|3793.3|3790.5|377
1604435400000|2020-11-03 20:30:00|3799.5|3796.7|3801.8|3799|3803.3|3800.5|3798.3|3795.5|552
1604435700000|2020-11-03 20:35:00|3801.6|3798.8|3809.3|3806.5|3810.3|3807.5|3801.1|3798.3|939
1604436000000|2020-11-03 20:40:00|3809.6|3806.8|3810.3|3807.5|3810.8|3808|3805.8|3803|674
1604436300000|2020-11-03 20:45:00|3809.8|3807|3812.8|3810|3814.6|3811.8|3809.8|3807|475
1604436600000|2020-11-03 20:50:00|3812.6|3809.8|3809.1|3806.3|3812.6|3809.8|3807.8|3805|463
1604436900000|2020-11-03 20:55:00|3808.8|3806|3804.3|3801.5|3809.1|3806.3|3803.1|3800.3|760
1604437200000|2020-11-03 21:00:00|3804.6|3801.8|3801.3|3798.5|3805.3|3802.5|3798.3|3795.5|386
1604437500000|2020-11-03 21:05:00|3801.1|3798.3|3801.3|3798.5|3803.3|3800.5|3799.6|3796.8|137
1604437800000|2020-11-03 21:10:00|3801.1|3798.3|3802.6|3799.8|3802.6|3799.8|3800.3|3797.5|96
1604438100000|2020-11-03 21:15:00|3802.3|3799.5|3802.6|3799.8|3803.3|3800.5|3801.6|3798.8|73
1604438400000|2020-11-03 21:20:00|3802.3|3799.5|3802.3|3799.5|3803.6|3800.8|3801.3|3798.5|191
1604438700000|2020-11-03 21:25:00|3802.1|3799.3|3807.6|3804.8|3807.6|3804.8|3802.1|3799.3|261
1604439000000|2020-11-03 21:30:00|3807.3|3804.5|3816.6|3813.8|3831.2|3828.3|3805.6|3802.8|2549
1604439300000|2020-11-03 21:35:00|3816.1|3813.3|3819.6|3816.8|3824.3|3821.5|3811.1|3808.3|1743
1604439600000|2020-11-03 21:40:00|3819.8|3817|3825.1|3822.3|3830.3|3827.5|3819.8|3817|564
1604439900000|2020-11-03 21:45:00|3824.6|3821.8|3830.3|3827.5|3839.8|3837|3823.3|3819.2|1074
1604440200000|2020-11-03 21:50:00|3830.6|3827.8|3831.3|3828.5|3835.8|3833|3830.3|3827.5|339
1604440500000|2020-11-03 21:55:00|3831.6|3828.8|3830.4|3826.4|3833.1|3830.3|3827.1|3824.3|259
1604444400000|2020-11-03 23:00:00|3834.2|3824.2|3841.1|3838.3|3842.1|3839.3|3829.1|3824|473
1604444700000|2020-11-03 23:05:00|3840.9|3838.1|3850.7|3846.7|3855.9|3853.1|3838.1|3835.3|579
1604445000000|2020-11-03 23:10:00|3850.4|3847.6|3875.4|3872.6|3906.7|3900.4|3846.9|3844.1|1829
1604445300000|2020-11-03 23:15:00|3875.7|3872.9|3875.9|3873.1|3888.8|3885.9|3871.5|3865.8|735
1604445600000|2020-11-03 23:20:00|3875.7|3872.9|3867.2|3864.4|3877.4|3874.6|3865.2|3862.4|358
1604445900000|2020-11-03 23:25:00|3867.4|3864.6|3873.2|3870.4|3877.2|3874.4|3867.4|3864.6|296
1604446200000|2020-11-03 23:30:00|3872.9|3870.1|3875.2|3872.4|3877.2|3874.4|3871.7|3868.9|206
1604446500000|2020-11-03 23:35:00|3874.9|3872.1|3881.7|3878.9|3884.2|3881.4|3874.9|3872.1|391
1604446800000|2020-11-03 23:40:00|3881.9|3879.1|3873.2|3870.4|3887.7|3884.9|3872.2|3867.8|394
1604447100000|2020-11-03 23:45:00|3874.2|3871.4|3868.2|3865.4|3875.4|3872.6|3866.9|3864.1|397
1604447400000|2020-11-03 23:50:00|3868.4|3865.6|3872.2|3869.4|3874.8|3871.4|3866.2|3863.4|277
1604447700000|2020-11-03 23:55:00|3872.9|3870.1|3861.2|3858.4|3873.2|3870.4|3859.2|3856.4|326
1604448000000|2020-11-04 00:00:00|3860.9|3858.1|3849.7|3846.9|3864.2|3861.4|3844.7|3841.9|1058
1604448300000|2020-11-04 00:05:00|3849.2|3846.4|3859.9|3857.1|3866.2|3863.4|3846.2|3843.4|780
1604448600000|2020-11-04 00:10:00|3860.2|3857.4|3853.2|3850.4|3866.9|3864.1|3849.2|3846.4|601
1604448900000|2020-11-04 00:15:00|3853.7|3850.9|3858.2|3855.4|3865.2|3862.4|3852.2|3849.4|551
1604449200000|2020-11-04 00:20:00|3859.2|3856.4|3856.5|3853.7|3859.5|3856.7|3850.2|3847.4|319
1604449500000|2020-11-04 00:25:00|3856.9|3854.1|3858.2|3855.4|3861.2|3858.4|3849.2|3846.4|374
1604449800000|2020-11-04 00:30:00|3858|3855.2|3856.5|3853.7|3862.2|3859.4|3852.2|3849.4|216
1604450100000|2020-11-04 00:35:00|3856.7|3853.9|3860.2|3857.4|3861.2|3858.4|3852.2|3849.4|282
1604450400000|2020-11-04 00:40:00|3859.7|3856.9|3845.2|3842.4|3863.5|3860.7|3842.7|3839.9|378
1604450700000|2020-11-04 00:45:00|3845.7|3842.9|3847|3844.2|3852.2|3849.4|3836.7|3833.9|648
1604451000000|2020-11-04 00:50:00|3846.7|3843.9|3840.5|3837.7|3850.2|3847.4|3840.5|3837.7|344
1604451300000|2020-11-04 00:55:00|3840.2|3837.4|3828.2|3825.4|3842.2|3839.4|3821|3817.8|1038
1604451600000|2020-11-04 01:00:00|3829|3826.2|3817.2|3814.4|3832.2|3829.4|3802.7|3797.1|2163
1604451900000|2020-11-04 01:05:00|3817|3814.2|3819.2|3816.4|3826.2|3823.4|3815|3812.2|608
1604452200000|2020-11-04 01:10:00|3819|3816.2|3831.7|3828.9|3834.5|3831.7|3813.5|3810.7|876
1604452500000|2020-11-04 01:15:00|3832|3829.2|3839.2|3836.4|3843|3840.2|3828|3825.2|672
1604452800000|2020-11-04 01:20:00|3838.7|3835.9|3838.2|3835.4|3845|3842.2|3835.7|3832.9|573
1604453100000|2020-11-04 01:25:00|3838.7|3835.9|3830.2|3827.4|3839.2|3836.4|3826|3823.2|584
1604453400000|2020-11-04 01:30:00|3829.7|3826.9|3828.3|3825.5|3834|3831.2|3826|3823.2|287
1604453700000|2020-11-04 01:35:00|3828.5|3825.7|3833.3|3830.5|3837.3|3834.5|3826.5|3823.7|396
1604454000000|2020-11-04 01:40:00|3834|3831.2|3837.3|3834.5|3839.3|3836.5|3830.3|3827.5|353
1604454300000|2020-11-04 01:45:00|3837.5|3834.7|3836.3|3833.5|3838.5|3835.7|3833.7|3830.9|156
1604454600000|2020-11-04 01:50:00|3835.3|3832.5|3848.3|3845.5|3849.3|3846.5|3835.3|3832.5|543
1604454900000|2020-11-04 01:55:00|3848|3845.2|3847|3844.2|3855|3852.2|3845.3|3842.5|731
1604455200000|2020-11-04 02:00:00|3847.3|3844.5|3857.3|3854.5|3864.8|3862|3847.3|3844.5|934
1604455500000|2020-11-04 02:05:00|3857.5|3854.7|3849.5|3846.7|3858|3855.2|3847.8|3845|558
1604455800000|2020-11-04 02:10:00|3850.3|3847.5|3853.3|3850.5|3855.3|3852.5|3848.5|3845.7|354
1604456100000|2020-11-04 02:15:00|3853.5|3850.7|3841.3|3838.5|3853.5|3850.7|3839.3|3836.5|542
1604456400000|2020-11-04 02:20:00|3841.8|3839|3819|3816.2|3844|3841.2|3818.5|3815.7|759
1604456700000|2020-11-04 02:25:00|3818.8|3816|3828|3825.2|3835.3|3832.5|3818.5|3815.7|872
1604457000000|2020-11-04 02:30:00|3827.5|3824.7|3830.3|3827.5|3830.5|3827.7|3816.3|3813.5|995
1604457300000|2020-11-04 02:35:00|3830.1|3827.3|3819.3|3816.5|3831.3|3828.5|3818.8|3816|466
1604457600000|2020-11-04 02:40:00|3819.5|3816.7|3808.5|3805.7|3824.3|3821.5|3806.5|3803.7|1026
1604457900000|2020-11-04 02:45:00|3808.3|3805.5|3826.3|3823.5|3827|3824.2|3806.6|3803.8|804
1604458200000|2020-11-04 02:50:00|3826|3823.2|3845|3842.2|3845|3842.2|3822.8|3820|1087
1604458500000|2020-11-04 02:55:00|3844.8|3842|3848|3845.2|3850.3|3847.5|3844|3841.2|1074
1604458800000|2020-11-04 03:00:00|3848.3|3845.5|3853.1|3850.3|3857.6|3854.8|3845.8|3843|897
1604459100000|2020-11-04 03:05:00|3853.3|3850.5|3872.3|3869.5|3876.8|3874|3849.6|3846.8|2126
1604459400000|2020-11-04 03:10:00|3872.1|3869.3|3884.6|3881.8|3888.3|3885.5|3872.1|3869.3|2282
1604459700000|2020-11-04 03:15:00|3884.3|3881.5|3879.6|3876.8|3892.5|3889.7|3878.6|3875.8|1717
1604460000000|2020-11-04 03:20:00|3879.3|3876.5|3872.3|3869.5|3883.3|3880.5|3870.3|3867.5|912
1604460300000|2020-11-04 03:25:00|3872.1|3869.3|3869.1|3866.3|3874.3|3871.5|3865.6|3862.8|658
1604460600000|2020-11-04 03:30:00|3869.6|3866.8|3871.1|3868.3|3874.1|3871.3|3862.9|3860.1|702
1604460900000|2020-11-04 03:35:00|3871.3|3868.5|3882.8|3880|3883.6|3880.8|3870.3|3867.5|526
1604461200000|2020-11-04 03:40:00|3883.1|3880.3|3883.8|3881|3887.3|3884.5|3881.9|3879.1|541
1604461500000|2020-11-04 03:45:00|3884.1|3881.3|3878.3|3875.5|3884.3|3881.5|3876.3|3873.5|305
1604461800000|2020-11-04 03:50:00|3878.6|3875.8|3875.3|3872.5|3880.1|3877.3|3874.3|3871.5|374
1604462100000|2020-11-04 03:55:00|3875.8|3873|3878.6|3875.8|3879.9|3877.1|3874.3|3871.5|346
1604462400000|2020-11-04 04:00:00|3878.4|3875.6|3879.4|3876.6|3881.4|3878.6|3877.6|3874.8|332
1604462700000|2020-11-04 04:05:00|3878.9|3876.1|3882.4|3879.6|3884.1|3881.3|3878.6|3875.8|399
1604463000000|2020-11-04 04:10:00|3882.1|3879.3|3882.4|3879.6|3884.9|3882.1|3880.9|3878.1|202
1604463300000|2020-11-04 04:15:00|3882.1|3879.3|3880.6|3877.8|3883.4|3880.6|3879.6|3876.8|357
1604463600000|2020-11-04 04:20:00|3880.4|3877.6|3876.6|3873.8|3881.4|3878.6|3875.1|3872.3|718
1604463900000|2020-11-04 04:25:00|3877.6|3874.8|3873.6|3870.8|3879.9|3877.1|3873.6|3870.8|402
1604464200000|2020-11-04 04:30:00|3873.4|3870.6|3866.6|3863.8|3875.1|3872.3|3866.6|3863.8|749
1604464500000|2020-11-04 04:35:00|3866.4|3863.6|3867.6|3864.8|3868.4|3865.6|3861.1|3858.3|681
1604464800000|2020-11-04 04:40:00|3868.1|3865.3|3854.4|3851.6|3870.6|3867.8|3848.4|3845.6|1042
1604465100000|2020-11-04 04:45:00|3854.1|3851.3|3854.4|3851.6|3856.1|3853.3|3845.6|3842.8|650
1604465400000|2020-11-04 04:50:00|3854.1|3851.3|3850.4|3847.6|3855.7|3852.9|3849.7|3846.9|238
1604465700000|2020-11-04 04:55:00|3850.7|3847.9|3854.2|3851.4|3855.9|3853.1|3850.7|3847.9|353
1604466000000|2020-11-04 05:00:00|3854.4|3851.6|3862.1|3859.3|3862.1|3859.3|3849.9|3847.1|559
1604466300000|2020-11-04 05:05:00|3862.4|3859.6|3867.9|3865.1|3874.4|3871.6|3857.9|3855.1|771
1604466600000|2020-11-04 05:10:00|3868.1|3865.3|3868.4|3865.6|3872.6|3869.8|3865.4|3862.6|427
1604466900000|2020-11-04 05:15:00|3867.6|3864.8|3869.9|3867.1|3870.6|3867.8|3864.1|3861.3|275
1604467200000|2020-11-04 05:20:00|3870.1|3867.3|3875.4|3872.6|3876.2|3873.4|3867.4|3864.6|334
1604467500000|2020-11-04 05:25:00|3875.2|3872.4|3877.4|3874.6|3880.7|3877.9|3875.2|3872.4|346
1604467800000|2020-11-04 05:30:00|3877.2|3874.4|3876.4|3873.6|3879.4|3876.6|3871.2|3868.4|299
1604468100000|2020-11-04 05:35:00|3876.2|3873.4|3880.4|3877.6|3881.7|3878.9|3874.7|3871.9|331
1604468400000|2020-11-04 05:40:00|3880.2|3877.4|3873.4|3870.6|3881.7|3878.9|3872.7|3869.9|343
1604468700000|2020-11-04 05:45:00|3873.7|3870.9|3873.4|3870.6|3879.4|3876.6|3871.4|3868.6|328
1604469000000|2020-11-04 05:50:00|3873.2|3870.4|3877.7|3874.9|3878.7|3875.9|3872.2|3869.4|287
1604469300000|2020-11-04 05:55:00|3877.4|3874.6|3876.7|3873.9|3878.4|3875.6|3874.7|3871.9|219
1604469600000|2020-11-04 06:00:00|3876.4|3873.6|3872.4|3869.6|3876.4|3873.6|3871.9|3869.1|367
1604469900000|2020-11-04 06:05:00|3872.7|3869.9|3878.4|3875.6|3878.4|3875.6|3871.4|3868.6|337
1604470200000|2020-11-04 06:10:00|3878.2|3875.4|3879.4|3876.6|3881.2|3878.4|3876.4|3873.6|349
1604470500000|2020-11-04 06:15:00|3879.9|3877.1|3876.2|3873.4|3887.4|3884.6|3873.5|3870.7|520
1604470800000|2020-11-04 06:20:00|3876|3873.2|3869.5|3866.7|3876|3873.2|3868.5|3865.7|242
1604471100000|2020-11-04 06:25:00|3869.2|3866.4|3869|3866.2|3869.2|3866.4|3864.2|3861.4|377
1604471400000|2020-11-04 06:30:00|3868.7|3865.9|3867.5|3864.7|3870.5|3867.7|3866.7|3863.9|266
1604471700000|2020-11-04 06:35:00|3866.7|3863.9|3866.2|3863.4|3870.5|3867.7|3865.5|3862.7|286
1604472000000|2020-11-04 06:40:00|3866.5|3863.7|3854.2|3851.4|3866.5|3863.7|3853.5|3850.7|565
1604472300000|2020-11-04 06:45:00|3854|3851.2|3845.5|3842.7|3856.9|3854.1|3845.2|3842.4|729
1604472600000|2020-11-04 06:50:00|3845.2|3842.4|3840|3837.2|3848.5|3845.7|3836.5|3833.7|753
1604472900000|2020-11-04 06:55:00|3839.5|3836.7|3845.2|3842.4|3847.5|3844.7|3839.5|3836.7|461
1604473200000|2020-11-04 07:00:00|3844.7|3841.9|3832.5|3829.7|3847.5|3844.7|3829.5|3826.7|959
1604473500000|2020-11-04 07:05:00|3832|3829.2|3830.7|3827.9|3836.5|3833.7|3829.5|3826.7|662
1604473800000|2020-11-04 07:10:00|3830.5|3827.7|3826|3823.2|3831.5|3828.7|3824.5|3821.7|836
1604474100000|2020-11-04 07:15:00|3825.8|3823|3817|3814.2|3825.8|3823|3814.8|3812|1040
1604474400000|2020-11-04 07:20:00|3817.5|3814.7|3816.8|3814|3821|3818.2|3813.5|3809.1|1047
1604474700000|2020-11-04 07:25:00|3816.5|3813.7|3818|3815.2|3827|3824.2|3813.5|3810.7|1789
1604475000000|2020-11-04 07:30:00|3817.8|3815|3793|3790.2|3822.5|3819.7|3791|3788.2|2504
1604475300000|2020-11-04 07:35:00|3793.3|3790.5|3775.3|3772.5|3793.3|3790.5|3764.3|3761.5|4286
1604475600000|2020-11-04 07:40:00|3775.5|3772.7|3775|3772.2|3778.3|3775.5|3746.6|3743.8|3385
1604475900000|2020-11-04 07:45:00|3776|3773.2|3760.3|3757.5|3776|3773.2|3744|3741.2|2815
1604476200000|2020-11-04 07:50:00|3760|3757.2|3770|3767.2|3779|3776.2|3755.8|3753|2052
1604476500000|2020-11-04 07:55:00|3769.8|3767|3774|3771.2|3776|3773.2|3760.3|3757.5|2062
1604476800000|2020-11-04 08:00:00|3774.3|3771.5|3776.1|3773.3|3782.5|3779.7|3765.3|3762.5|1778
1604477100000|2020-11-04 08:05:00|3776.3|3773.5|3771.3|3768.5|3776.3|3773.5|3761.1|3758.3|1346
1604477400000|2020-11-04 08:10:00|3771.6|3768.8|3779.8|3777|3780.1|3777.3|3763.6|3760.8|1172
1604477700000|2020-11-04 08:15:00|3779.1|3776.3|3793.1|3790.3|3796.1|3793.3|3776.1|3773.3|2299
1604478000000|2020-11-04 08:20:00|3793.3|3790.5|3801.1|3798.3|3804.1|3801.3|3789.1|3786.3|1315
1604478300000|2020-11-04 08:25:00|3801.8|3799|3794.1|3791.3|3806.1|3803.3|3786.1|3783.3|2348
1604478600000|2020-11-04 08:30:00|3794.5|3791.7|3800.8|3798|3803.3|3800.5|3785.1|3782.3|1650
1604478900000|2020-11-04 08:35:00|3800.6|3797.8|3803.1|3800.3|3806.1|3803.3|3796.6|3793.8|751
1604479200000|2020-11-04 08:40:00|3803.3|3800.5|3792.1|3789.3|3805.6|3802.8|3787.6|3784.8|788
1604479500000|2020-11-04 08:45:00|3792.3|3789.5|3801.1|3798.3|3805.1|3802.3|3792.3|3789.5|725
1604479800000|2020-11-04 08:50:00|3800.8|3798|3800.1|3797.3|3803.1|3800.3|3792.8|3790|634
1604480100000|2020-11-04 08:55:00|3800.3|3797.5|3797.1|3794.3|3802.4|3799.6|3786.6|3783.8|1029
1604480400000|2020-11-04 09:00:00|3798.1|3795.3|3805.1|3802.3|3808.4|3805.6|3794.1|3791.3|1152
1604480700000|2020-11-04 09:05:00|3805.4|3802.6|3818.1|3815.3|3821.8|3819|3802.1|3799.3|1369
1604481000000|2020-11-04 09:10:00|3817.4|3814.6|3819.1|3816.3|3826.1|3823.3|3811.1|3808.3|889
1604481300000|2020-11-04 09:15:00|3820.1|3817.3|3845.1|3842.3|3848.4|3845.6|3815.1|3812.3|2034
1604481600000|2020-11-04 09:20:00|3846.1|3843.3|3841.1|3838.3|3849.8|3847|3838.1|3835.3|927
1604481900000|2020-11-04 09:25:00|3840.6|3837.8|3863.8|3861|3864.6|3861.8|3838.8|3836|2411
1604482200000|2020-11-04 09:30:00|3864.1|3861.3|3860.9|3858.1|3870.1|3867.3|3858.9|3856.1|1425
1604482500000|2020-11-04 09:35:00|3860.6|3857.8|3875.9|3873.1|3882.3|3879.5|3856.6|3853.8|2146
1604482800000|2020-11-04 09:40:00|3875.4|3872.6|3869.1|3866.3|3875.9|3873.1|3854.9|3852.1|2472
1604483100000|2020-11-04 09:45:00|3869.4|3866.6|3879.6|3876.8|3884.6|3881.8|3868.6|3865.8|1713
1604483400000|2020-11-04 09:50:00|3879.8|3877|3884.6|3881.8|3890.3|3887.5|3878.6|3875.8|1326
1604483700000|2020-11-04 09:55:00|3885.1|3882.3|3891.3|3888.5|3894.3|3891.5|3883.6|3880.8|1484
1604484000000|2020-11-04 10:00:00|3890.9|3888.1|3882.6|3879.8|3894.3|3891.5|3878.6|3875.8|1597
1604484300000|2020-11-04 10:05:00|3882.9|3880.1|3879.6|3876.8|3891.3|3888.5|3877.9|3875.1|1437
1604484600000|2020-11-04 10:10:00|3880.1|3877.3|3856.6|3853.8|3884.3|3881.5|3853.6|3850.8|1824
1604484900000|2020-11-04 10:15:00|3857.1|3854.3|3867.6|3864.8|3878.4|3875.6|3846.9|3844.1|2511
1604485200000|2020-11-04 10:20:00|3867.4|3864.6|3862.6|3859.8|3868.6|3865.8|3856.9|3854.1|1001
1604485500000|2020-11-04 10:25:00|3862.4|3859.6|3846.4|3843.6|3862.6|3859.8|3843.1|3840.3|1533
1604485800000|2020-11-04 10:30:00|3845.9|3843.1|3857.6|3854.8|3861.6|3858.8|3841.4|3838.6|1411
1604486100000|2020-11-04 10:35:00|3858.1|3855.3|3869.4|3866.6|3870.6|3867.8|3857.6|3854.8|848
1604486400000|2020-11-04 10:40:00|3870.4|3867.6|3869.6|3866.8|3872.9|3870.1|3861.4|3858.6|531
1604486700000|2020-11-04 10:45:00|3870.1|3867.3|3873.9|3871.1|3876.6|3873.8|3868.6|3865.8|605
1604487000000|2020-11-04 10:50:00|3874.1|3871.3|3871.9|3869.1|3874.4|3871.6|3868.9|3866.1|413
1604487300000|2020-11-04 10:55:00|3870.9|3868.1|3871.6|3868.8|3876.6|3873.8|3866.6|3863.8|513
1604487600000|2020-11-04 11:00:00|3871.9|3869.1|3859.7|3856.9|3880.9|3878.1|3859.7|3856.9|924
1604487900000|2020-11-04 11:05:00|3859.4|3856.6|3860.9|3858.1|3864.2|3861.4|3856.9|3854.1|682
1604488200000|2020-11-04 11:10:00|3861.4|3858.6|3876.9|3874.1|3879.9|3877.1|3861.4|3858.6|764
1604488500000|2020-11-04 11:15:00|3877.4|3874.6|3873.7|3870.9|3882.9|3880.1|3872.7|3869.9|590
1604488800000|2020-11-04 11:20:00|3873.2|3870.4|3868.7|3865.9|3876.9|3874.1|3868.7|3865.9|354
1604489100000|2020-11-04 11:25:00|3868.9|3866.1|3875.7|3872.9|3877.4|3874.6|3868.9|3866.1|346
1604489400000|2020-11-04 11:30:00|3875.4|3872.6|3876.9|3874.1|3880.9|3878.1|3873.9|3871.1|445
1604489700000|2020-11-04 11:35:00|3876.7|3873.9|3884.7|3881.9|3885.4|3882.6|3875.7|3872.9|568
1604490000000|2020-11-04 11:40:00|3883.9|3881.1|3887.7|3884.9|3889.7|3886.9|3883.7|3880.9|568
1604490300000|2020-11-04 11:45:00|3887.9|3885.1|3884.2|3881.4|3893.7|3890.9|3880.9|3878.1|824
1604490600000|2020-11-04 11:50:00|3884.4|3881.6|3880.7|3877.9|3889.4|3886.6|3874.7|3871.9|701
1604490900000|2020-11-04 11:55:00|3881.4|3878.6|3870.7|3867.9|3884.7|3881.9|3870.7|3867.9|745
1604491200000|2020-11-04 12:00:00|3871.5|3868.7|3871.7|3868.9|3878.4|3875.6|3869.9|3867.1|483
1604491500000|2020-11-04 12:05:00|3872.7|3869.9|3877.7|3874.9|3878.4|3875.6|3870.2|3867.4|388
1604491800000|2020-11-04 12:10:00|3877.5|3874.7|3885.7|3882.9|3886.7|3883.9|3875.7|3872.9|492
1604492100000|2020-11-04 12:15:00|3885.5|3882.7|3890.7|3887.9|3890.9|3888.1|3881.4|3878.6|656
1604492400000|2020-11-04 12:20:00|3890.9|3888.1|3884.7|3881.9|3892|3889.2|3884.4|3881.6|807
1604492700000|2020-11-04 12:25:00|3884.9|3882.1|3881.7|3878.9|3887.4|3884.6|3879.7|3876.9|1175
1604493000000|2020-11-04 12:30:00|3882.2|3879.4|3881|3878.2|3885.7|3882.9|3875.7|3872.9|716
1604493300000|2020-11-04 12:35:00|3880.7|3877.9|3889.5|3886.7|3893.7|3890.9|3877.7|3874.9|1075
1604493600000|2020-11-04 12:40:00|3889.2|3886.4|3875.7|3872.9|3890.7|3887.9|3868|3865.2|1274
1604493900000|2020-11-04 12:45:00|3876|3873.2|3877.7|3874.9|3878.7|3875.9|3867.7|3864.9|694
1604494200000|2020-11-04 12:50:00|3877.3|3874.5|3892|3889.2|3892.7|3889.9|3876.7|3873.9|1193
1604494500000|2020-11-04 12:55:00|3892.5|3889.7|3886|3883.2|3893.7|3890.9|3885|3882.2|829
1604494800000|2020-11-04 13:00:00|3886.7|3883.9|3888.7|3885.9|3903|3900.2|3881.7|3878.9|3463
1604495100000|2020-11-04 13:05:00|3889.7|3886.9|3873|3870.2|3891.9|3889.1|3873|3870.2|1795
1604495400000|2020-11-04 13:10:00|3873.2|3870.4|3863.3|3860.5|3877|3874.2|3858|3855.2|2903
1604495700000|2020-11-04 13:15:00|3863.5|3860.7|3861.3|3858.5|3866.3|3863.5|3851|3848.2|1767
1604496000000|2020-11-04 13:20:00|3861.5|3858.7|3876|3873.2|3876|3873.2|3858.5|3855.7|2808
1604496300000|2020-11-04 13:25:00|3876.3|3873.5|3883|3880.2|3883|3880.2|3873.5|3870.7|1244
1604496600000|2020-11-04 13:30:00|3882.8|3880|3886.3|3883.5|3888.5|3885.7|3880.5|3877.7|1422
1604496900000|2020-11-04 13:35:00|3886|3883.2|3888.5|3885.7|3892|3889.2|3880.5|3877.7|1462
1604497200000|2020-11-04 13:40:00|3889.4|3886.6|3877.8|3875|3896.7|3893.2|3876|3873.2|1964
1604497500000|2020-11-04 13:45:00|3877.5|3874.7|3871.5|3868.7|3879.8|3877|3870.5|3867.7|992
1604497800000|2020-11-04 13:50:00|3871.8|3869|3872.5|3869.7|3879.5|3876.7|3870.8|3868|664
1604498100000|2020-11-04 13:55:00|3872.3|3869.5|3862.8|3860|3874.5|3871.7|3861|3858.2|995
1604498400000|2020-11-04 14:00:00|3862.5|3859.7|3885.5|3882.7|3888.5|3885.7|3851.8|3849|4932
1604498700000|2020-11-04 14:05:00|3885|3882.2|3876.2|3873.4|3889.5|3886.7|3875.5|3872.7|2115
1604499000000|2020-11-04 14:10:00|3876.5|3873.7|3866.5|3863.7|3880.2|3877.4|3864.2|3861.4|2025
1604499300000|2020-11-04 14:15:00|3867|3864.2|3873.5|3870.7|3874.5|3871.7|3864.5|3861.7|1635
1604499600000|2020-11-04 14:20:00|3873.3|3870.5|3871.5|3868.7|3876.3|3873.5|3869.5|3866.7|1670
1604499900000|2020-11-04 14:25:00|3871|3868.2|3868.5|3865.7|3875.5|3872.7|3866.5|3863.7|1081
1604500200000|2020-11-04 14:30:00|3869.3|3866.5|3843.8|3841|3876.5|3873.7|3843.3|3840.5|4705
1604500500000|2020-11-04 14:35:00|3843.3|3840.5|3821.3|3818.5|3851.8|3849|3809.3|3806.5|8273
1604500800000|2020-11-04 14:40:00|3822.1|3819.3|3824.3|3821.5|3827.6|3824.8|3804.9|3802.1|5672
1604501100000|2020-11-04 14:45:00|3824.6|3821.8|3812.6|3809.8|3825.3|3822.5|3805.6|3802.8|3377
1604501400000|2020-11-04 14:50:00|3813.1|3810.3|3810.2|3807.4|3815.6|3812.8|3800.2|3797.4|4804
1604501700000|2020-11-04 14:55:00|3809.9|3807.1|3821.6|3818.8|3822.6|3819.8|3808.6|3805.8|2505
1604502000000|2020-11-04 15:00:00|3821.4|3818.6|3844.1|3841.3|3849.6|3846.8|3815.4|3812.6|3165
1604502300000|2020-11-04 15:05:00|3844.4|3841.6|3847.4|3844.6|3854.4|3851.6|3840.9|3838.1|2016
1604502600000|2020-11-04 15:10:00|3847.6|3844.8|3846.4|3843.6|3854.9|3852.1|3842.1|3839.3|1962
1604502900000|2020-11-04 15:15:00|3846.1|3843.3|3853.9|3851.1|3854.1|3851.3|3838.4|3835.6|1769
1604503200000|2020-11-04 15:20:00|3854.1|3851.3|3865.1|3862.3|3871.1|3868.3|3852.4|3849.6|4329
1604503500000|2020-11-04 15:25:00|3864.8|3862|3855.9|3853.1|3865.1|3862.3|3849.6|3846.8|2194
1604503800000|2020-11-04 15:30:00|3856.1|3853.3|3863.1|3860.3|3877.6|3874.8|3844.4|3841.6|8121
1604504100000|2020-11-04 15:35:00|3862.6|3859.8|3860.4|3857.6|3864.1|3861.3|3843.1|3840.3|2712
1604504400000|2020-11-04 15:40:00|3860.1|3857.3|3869.8|3867|3871.6|3868.8|3855.1|3852.3|3289
1604504700000|2020-11-04 15:45:00|3870.4|3867.6|3896.6|3893.8|3901.6|3898.8|3870.4|3867.6|4818
1604505000000|2020-11-04 15:50:00|3896.9|3894.1|3893.6|3890.8|3899.9|3897.1|3885.9|3883.1|2740
1604505300000|2020-11-04 15:55:00|3893.4|3890.6|3896.1|3893.3|3900.6|3897.8|3887.6|3884.8|2201
1604505600000|2020-11-04 16:00:00|3896.6|3893.8|3890.9|3888.1|3920.1|3917.3|3890.6|3887.8|5458
1604505900000|2020-11-04 16:05:00|3890.6|3887.8|3870.4|3867.6|3894.1|3891.3|3866.9|3864.1|5400
1604506200000|2020-11-04 16:10:00|3870.7|3867.9|3867.7|3864.9|3874.4|3871.6|3860.1|3857.3|2315
1604506500000|2020-11-04 16:15:00|3867.4|3864.6|3873.1|3870.3|3873.4|3870.6|3857.1|3854.3|1876
1604506800000|2020-11-04 16:20:00|3873.4|3870.6|3869.4|3866.6|3877.7|3874.9|3866.1|3863.3|1843
1604507100000|2020-11-04 16:25:00|3869.9|3867.1|3872.2|3869.4|3875.7|3872.9|3852.4|3849.6|3909
1604507400000|2020-11-04 16:30:00|3872.4|3869.6|3886.6|3883.8|3889.2|3886.4|3865.2|3862.4|2451
1604507700000|2020-11-04 16:35:00|3886.9|3884.1|3891.4|3888.6|3895.2|3892.4|3882.2|3879.4|1988
1604508000000|2020-11-04 16:40:00|3891.7|3888.9|3898.2|3895.4|3901.2|3898.4|3891.2|3888.4|1892
1604508300000|2020-11-04 16:45:00|3898.6|3895.8|3902.2|3899.4|3908.2|3905.4|3896.6|3893.8|1691
1604508600000|2020-11-04 16:50:00|3902.6|3899.8|3906.2|3903.4|3913.9|3911.1|3902.6|3899.8|1661
1604508900000|2020-11-04 16:55:00|3905.9|3903.1|3915.9|3913.1|3919.1|3916.3|3903.9|3901.1|2234
1604509200000|2020-11-04 17:00:00|3916.2|3913.4|3916.2|3913.4|3925.2|3922.4|3906.2|3903.4|2335
1604509500000|2020-11-04 17:05:00|3915.9|3913.1|3906.9|3904.1|3916.9|3914.1|3905.6|3902.8|1626
1604509800000|2020-11-04 17:10:00|3906.6|3903.8|3903.9|3901.1|3911.2|3908.4|3903.6|3900.8|1140
1604510100000|2020-11-04 17:15:00|3904.2|3901.4|3914.2|3911.4|3917.2|3914.4|3901.2|3898.4|977
1604510400000|2020-11-04 17:20:00|3914.4|3911.6|3920.2|3917.4|3921.7|3918.9|3913.9|3911.1|1038
1604510700000|2020-11-04 17:25:00|3919.7|3916.9|3907.2|3904.4|3920.2|3917.4|3906.2|3903.4|1253
1604511000000|2020-11-04 17:30:00|3907.7|3904.9|3910.2|3907.4|3911.9|3909.1|3903.2|3900.4|1078
1604511300000|2020-11-04 17:35:00|3909.9|3907.1|3902.9|3900.1|3913.9|3911.1|3901.9|3899.1|1172
1604511600000|2020-11-04 17:40:00|3902.7|3899.9|3914.7|3911.9|3914.9|3912.1|3898.2|3895.4|1424
1604511900000|2020-11-04 17:45:00|3914.2|3911.4|3902.2|3899.4|3914.7|3911.9|3900.2|3897.4|1610
1604512200000|2020-11-04 17:50:00|3902.4|3899.6|3906.2|3903.4|3906.2|3903.4|3899.2|3896.4|1580
1604512500000|2020-11-04 17:55:00|3906.4|3903.6|3920.2|3917.4|3921.2|3918.4|3906.4|3903.6|1593
1604512800000|2020-11-04 18:00:00|3920.4|3917.6|3913.7|3910.9|3922.2|3919.4|3912.9|3910.1|1372
1604513100000|2020-11-04 18:05:00|3913.2|3910.4|3917.7|3914.9|3918.7|3915.9|3907.7|3904.9|984
1604513400000|2020-11-04 18:10:00|3918|3915.2|3921|3918.2|3922|3919.2|3914.7|3911.9|586
1604513700000|2020-11-04 18:15:00|3921.2|3918.4|3916.2|3913.4|3922.2|3919.4|3909.7|3906.9|845
1604514000000|2020-11-04 18:20:00|3916|3913.2|3917.2|3914.4|3918|3915.2|3912.2|3909.4|503
1604514300000|2020-11-04 18:25:00|3917|3914.2|3917|3914.2|3918|3915.2|3914.2|3911.4|469
1604514600000|2020-11-04 18:30:00|3917.2|3914.4|3931.7|3928.9|3932.5|3929.7|3916.7|3913.9|1949
1604514900000|2020-11-04 18:35:00|3931|3928.2|3925.7|3922.9|3932.2|3929.4|3925.7|3922.9|1212
1604515200000|2020-11-04 18:40:00|3926|3923.2|3926|3923.2|3928.7|3925.9|3919.7|3916.9|1301
1604515500000|2020-11-04 18:45:00|3926.2|3923.4|3931.4|3928.6|3934|3931.2|3923.7|3920.9|2824
1604515800000|2020-11-04 18:50:00|3930.7|3927.9|3928.7|3925.9|3931.7|3928.9|3927|3924.2|636
1604516100000|2020-11-04 18:55:00|3928.4|3925.6|3928.2|3925.4|3929.7|3926.9|3924.7|3921.9|528
1604516400000|2020-11-04 19:00:00|3927.7|3924.9|3924|3921.2|3932.9|3930.1|3923.7|3920.9|3036
1604516700000|2020-11-04 19:05:00|3924.3|3921.5|3934.3|3931.5|3939.3|3936.5|3923.3|3920.5|2205
1604517000000|2020-11-04 19:10:00|3934.5|3931.7|3927.3|3924.5|3941|3938.2|3926.7|3923.9|1636
1604517300000|2020-11-04 19:15:00|3927|3924.2|3920.3|3917.5|3927.7|3924.9|3919.3|3916.5|3532
1604517600000|2020-11-04 19:20:00|3920|3917.2|3936|3933.2|3937.3|3934.5|3919.3|3916.5|4337
1604517900000|2020-11-04 19:25:00|3935.5|3932.7|3933.7|3930.9|3936.3|3933.5|3926.7|3923.9|6314
1604518200000|2020-11-04 19:30:00|3934.3|3931.5|3936.3|3933.5|3942.7|3939.9|3931.3|3928.5|2987
1604518500000|2020-11-04 19:35:00|3936|3933.2|3936.3|3933.5|3939|3936.2|3933.7|3930.9|652
1604518800000|2020-11-04 19:40:00|3936|3933.2|3931.3|3928.5|3936.5|3933.7|3930.7|3927.9|2816
1604519100000|2020-11-04 19:45:00|3931.5|3928.7|3924.3|3921.5|3932.3|3929.5|3923.8|3921|954
1604519400000|2020-11-04 19:50:00|3924.8|3922|3925.8|3923|3928.5|3925.7|3922.3|3919.5|501
1604519700000|2020-11-04 19:55:00|3925.5|3922.7|3923|3920.2|3925.8|3923|3919.8|3917|1275
1604520000000|2020-11-04 20:00:00|3923.3|3920.5|3921.3|3918.5|3925.8|3923|3918.3|3915.5|477
1604520300000|2020-11-04 20:05:00|3921|3918.2|3921.3|3918.5|3921.8|3919|3919.3|3916.5|309
1604520600000|2020-11-04 20:10:00|3921|3918.2|3922|3919.2|3923.3|3920.5|3920.3|3917.5|730
1604520900000|2020-11-04 20:15:00|3921.8|3919|3919.8|3917|3922.8|3920|3919.3|3916.5|281
1604521200000|2020-11-04 20:20:00|3919.5|3916.7|3924|3921.2|3925.5|3922.7|3919|3916.2|383
1604521500000|2020-11-04 20:25:00|3924.3|3921.5|3921.8|3919|3924.8|3922|3920.8|3918|172
1604521800000|2020-11-04 20:30:00|3922|3919.2|3921.1|3918.3|3923.3|3920.5|3918.3|3915.5|578
1604522100000|2020-11-04 20:35:00|3920.8|3918|3916.8|3914|3921.8|3919|3916.8|3914|344
1604522400000|2020-11-04 20:40:00|3917.1|3914.3|3915.3|3912.5|3917.3|3914.5|3914.3|3911.5|293
1604522700000|2020-11-04 20:45:00|3915.8|3913|3915.3|3912.5|3916.1|3913.3|3913.3|3910.5|361
1604523000000|2020-11-04 20:50:00|3915.8|3913|3915.3|3912.5|3916.8|3914|3914.8|3912|395
1604523300000|2020-11-04 20:55:00|3915.8|3913|3913.8|3911|3916.1|3913.3|3912.3|3909.5|582
1604523600000|2020-11-04 21:00:00|3914|3911.2|3918.8|3916|3918.8|3916|3913.1|3910.3|256
1604523900000|2020-11-04 21:05:00|3918.6|3915.8|3920.8|3918|3921.8|3919|3916.8|3914|241
1604524200000|2020-11-04 21:10:00|3919.8|3917|3918.4|3915.6|3919.8|3917|3916.6|3913.8|188
1604524500000|2020-11-04 21:15:00|3918.6|3915.8|3920.1|3917.3|3920.4|3917.6|3918.1|3915.3|119
1604524800000|2020-11-04 21:20:00|3920.4|3917.6|3917.6|3914.8|3922.4|3919.6|3915.4|3912.6|659
1604525100000|2020-11-04 21:25:00|3917.4|3914.6|3921.4|3918.6|3921.8|3919|3916.8|3914|332
1604525400000|2020-11-04 21:30:00|3921.1|3918.3|3923.4|3920.6|3924.1|3921.3|3921.1|3918.3|355
1604525700000|2020-11-04 21:35:00|3923.6|3920.8|3925.1|3922.3|3927.1|3924.3|3922.4|3919.6|101
1604526000000|2020-11-04 21:40:00|3924.8|3922|3923.1|3920.3|3926.8|3924|3922.8|3920|158
1604526300000|2020-11-04 21:45:00|3923.8|3921|3931.8|3929|3933.1|3930.3|3921.8|3919|305
1604526600000|2020-11-04 21:50:00|3932.1|3929.3|3933.1|3930.3|3934.4|3931.6|3927.8|3925|296
1604526900000|2020-11-04 21:55:00|3932.9|3930.1|3931.8|3929|3933.6|3930.8|3929.8|3927|3148
1604530800000|2020-11-04 23:00:00|3928.2|3925.4|3923.6|3920.8|3931.1|3928.3|3920.1|3917.3|1635
1604531100000|2020-11-04 23:05:00|3923.4|3920.6|3920.6|3917.8|3923.4|3920.6|3919.6|3916.8|344
1604531400000|2020-11-04 23:10:00|3920.8|3918|3923.6|3920.8|3927.3|3924.5|3920.6|3917.8|256
1604531700000|2020-11-04 23:15:00|3924.1|3921.3|3928.1|3925.3|3930.6|3927.8|3923.6|3920.8|173
1604532000000|2020-11-04 23:20:00|3927.9|3925.1|3927.4|3924.6|3927.9|3925.1|3923.1|3920.3|100
1604532300000|2020-11-04 23:25:00|3927.2|3924.4|3922.6|3919.8|3927.2|3924.4|3921.9|3919.1|87
1604532600000|2020-11-04 23:30:00|3921.9|3919.1|3921.2|3918.4|3924.6|3921.8|3919.6|3916.8|137
1604532900000|2020-11-04 23:35:00|3921|3918.2|3914.2|3911.4|3921.2|3918.4|3911.9|3909.1|460
1604533200000|2020-11-04 23:40:00|3913.4|3910.6|3917.4|3914.6|3918.9|3916.1|3913.2|3910.4|119
1604533500000|2020-11-04 23:45:00|3917.2|3914.4|3918.9|3916.1|3919.4|3916.6|3915.2|3912.4|95
1604533800000|2020-11-04 23:50:00|3919.1|3916.3|3923.6|3920.8|3923.9|3921.1|3917.9|3915.1|531
1604534100000|2020-11-04 23:55:00|3923.9|3921.1|3921.2|3918.4|3924.9|3922.1|3921|3918.2|100
1604534400000|2020-11-05 00:00:00|3920.9|3918.1|3916.2|3913.4|3921.2|3918.4|3910.9|3908.1|623
1604534700000|2020-11-05 00:05:00|3916.4|3913.6|3908.9|3906.1|3919.4|3916.6|3907.9|3905.1|284
1604535000000|2020-11-05 00:10:00|3908.7|3905.9|3908.2|3905.4|3910.9|3908.1|3902.2|3899.4|424
1604535300000|2020-11-05 00:15:00|3908.7|3905.9|3904.7|3901.9|3908.9|3906.1|3901.7|3898.9|231
1604535600000|2020-11-05 00:20:00|3903.7|3900.9|3903.2|3900.4|3907.7|3904.9|3902.7|3899.9|160
1604535900000|2020-11-05 00:25:00|3903.7|3900.9|3901.4|3898.6|3908.2|3905.4|3899.7|3896.9|346
1604536200000|2020-11-05 00:30:00|3901.7|3898.9|3904.2|3901.4|3909.9|3907.1|3901.2|3898.4|237
1604536500000|2020-11-05 00:35:00|3903.8|3901|3906.2|3903.4|3907.2|3904.4|3901|3898.2|184
1604536800000|2020-11-05 00:40:00|3906.5|3903.7|3904.2|3901.4|3907.2|3904.4|3904.2|3901.4|150
1604537100000|2020-11-05 00:45:00|3904.7|3901.9|3907.5|3904.7|3908.2|3905.4|3904.5|3901.7|84
1604537400000|2020-11-05 00:50:00|3908|3905.2|3903.2|3900.4|3908|3905.2|3902.2|3899.4|136
1604537700000|2020-11-05 00:55:00|3903.5|3900.7|3906.2|3903.4|3906.5|3903.7|3903.2|3900.4|106
1604538000000|2020-11-05 01:00:00|3906.7|3903.9|3894.7|3891.9|3915|3912.2|3889|3886.2|1565
1604538300000|2020-11-05 01:05:00|3894.9|3892.1|3892.7|3889.9|3896.7|3893.9|3886.4|3883.6|817
1604538600000|2020-11-05 01:10:00|3892.4|3889.6|3885.7|3882.9|3892.7|3889.9|3884.7|3881.9|583
1604538900000|2020-11-05 01:15:00|3885.4|3882.6|3889.5|3886.7|3890.7|3887.9|3883.7|3880.9|343
1604539200000|2020-11-05 01:20:00|3889.3|3886.5|3889.7|3886.9|3894.2|3891.4|3888|3885.2|316
1604539500000|2020-11-05 01:25:00|3889.4|3886.6|3890.7|3887.9|3890.7|3887.9|3883.7|3880.9|301
1604539800000|2020-11-05 01:30:00|3890.2|3887.4|3896.7|3893.9|3898.7|3895.9|3883|3880.2|715
1604540100000|2020-11-05 01:35:00|3896.5|3893.7|3893.7|3890.9|3900.3|3897.5|3893.7|3890.9|301
1604540400000|2020-11-05 01:40:00|3894|3891.2|3887|3884.2|3894.7|3891.9|3886.3|3883.5|276
1604540700000|2020-11-05 01:45:00|3887.4|3884.6|3889.7|3886.9|3893.4|3890.6|3886.7|3883.9|239
1604541000000|2020-11-05 01:50:00|3889.9|3887.1|3883.5|3880.7|3890.7|3887.9|3882.7|3879.9|328
1604541300000|2020-11-05 01:55:00|3883.7|3880.9|3884.7|3881.9|3887.7|3884.9|3883.7|3880.9|424
1604541600000|2020-11-05 02:00:00|3885.2|3882.4|3890.7|3887.9|3891|3888.2|3883.5|3880.7|424
1604541900000|2020-11-05 02:05:00|3891.2|3888.4|3880.7|3877.9|3891.5|3888.7|3880.5|3877.7|413
1604542200000|2020-11-05 02:10:00|3880|3877.2|3875.7|3872.9|3881.7|3878.9|3874.7|3871.9|477
1604542500000|2020-11-05 02:15:00|3876|3873.2|3867.7|3864.9|3876.7|3873.9|3867|3864.2|616
1604542800000|2020-11-05 02:20:00|3868.5|3865.7|3863.7|3860.9|3871.7|3868.9|3862.7|3859.9|977
1604543100000|2020-11-05 02:25:00|3864|3861.2|3864.8|3862|3868.5|3865.7|3862|3859.2|636
1604543400000|2020-11-05 02:30:00|3865|3862.2|3854.5|3851.7|3865.5|3862.7|3851.8|3849|1201
1604543700000|2020-11-05 02:35:00|3854.3|3851.5|3851.8|3849|3856.8|3854|3846.8|3844|965
1604544000000|2020-11-05 02:40:00|3851.5|3848.7|3857.8|3855|3861.5|3858.7|3851.5|3848.7|644
1604544300000|2020-11-05 02:45:00|3858|3855.2|3862.3|3859.5|3862.8|3860|3857.8|3855|371
1604544600000|2020-11-05 02:50:00|3862.5|3859.7|3860.8|3858|3864.8|3862|3856.8|3854|382
1604544900000|2020-11-05 02:55:00|3860.3|3857.5|3862.8|3860|3864.8|3862|3859.8|3857|481
1604545200000|2020-11-05 03:00:00|3863.8|3861|3872.8|3870|3872.8|3870|3862.8|3860|484
1604545500000|2020-11-05 03:05:00|3873.1|3870.3|3876.6|3873.8|3876.8|3874|3869.3|3866.5|450
1604545800000|2020-11-05 03:10:00|3876.3|3873.5|3876.8|3874|3878.1|3875.3|3873.8|3871|395
1604546100000|2020-11-05 03:15:00|3877.1|3874.3|3877.8|3875|3878.8|3876|3871.8|3869|360
1604546400000|2020-11-05 03:20:00|3877.3|3874.5|3882.8|3880|3883.1|3880.3|3874.8|3872|490
1604546700000|2020-11-05 03:25:00|3882.6|3879.8|3893.1|3890.3|3893.1|3890.3|3881.1|3878.3|698
1604547000000|2020-11-05 03:30:00|3892.8|3890|3890.8|3888|3893.5|3890.7|3888.8|3886|357
1604547300000|2020-11-05 03:35:00|3891.1|3888.3|3886.8|3884|3891.8|3889|3884.8|3882|335
1604547600000|2020-11-05 03:40:00|3887.1|3884.3|3881.8|3879|3887.8|3885|3880.8|3878|316
1604547900000|2020-11-05 03:45:00|3881.6|3878.8|3884.8|3882|3885.8|3883|3878.6|3875.8|255
1604548200000|2020-11-05 03:50:00|3885.1|3882.3|3888.8|3886|3894.8|3892|3884.8|3882|410
1604548500000|2020-11-05 03:55:00|3889.3|3886.5|3882.8|3880|3889.8|3887|3881.5|3878.7|270
1604548800000|2020-11-05 04:00:00|3882.6|3879.8|3885.8|3883|3886.8|3884|3881.8|3879|153
1604549100000|2020-11-05 04:05:00|3886.1|3883.3|3881.8|3879|3888.8|3886|3880.8|3878|257
1604549400000|2020-11-05 04:10:00|3882.6|3879.8|3875.8|3873|3882.6|3879.8|3872.1|3869.3|587
1604549700000|2020-11-05 04:15:00|3876.4|3873.6|3879.8|3877|3881.8|3879|3875.8|3873|225
1604550000000|2020-11-05 04:20:00|3880.1|3877.3|3868.8|3866|3880.1|3877.3|3865.8|3863|614
1604550300000|2020-11-05 04:25:00|3868.6|3865.8|3865.8|3863|3868.8|3866|3863.8|3861|297
1604550600000|2020-11-05 04:30:00|3866.1|3863.3|3867.1|3864.3|3870.8|3868|3864.8|3862|275
1604550900000|2020-11-05 04:35:00|3866.8|3864|3867.8|3865|3869.6|3866.8|3865.1|3862.3|154
1604551200000|2020-11-05 04:40:00|3867.1|3864.3|3866.8|3864|3870.8|3868|3865.8|3863|189
1604551500000|2020-11-05 04:45:00|3866.6|3863.8|3866.6|3863.8|3867.8|3865|3864.8|3862|195
1604551800000|2020-11-05 04:50:00|3866.4|3863.6|3867.9|3865.1|3868.8|3866|3866.1|3863.3|113
1604552100000|2020-11-05 04:55:00|3868.6|3865.8|3868.9|3866.1|3869.9|3867.1|3867.1|3864.3|146
1604552400000|2020-11-05 05:00:00|3868.6|3865.8|3858.9|3856.1|3871.1|3868.3|3855.9|3853.1|673
1604552700000|2020-11-05 05:05:00|3859.1|3856.3|3859.9|3857.1|3860.4|3857.6|3855.9|3853.1|289
1604553000000|2020-11-05 05:10:00|3859.4|3856.6|3856.9|3854.1|3860.1|3857.3|3856.1|3853.3|171
1604553300000|2020-11-05 05:15:00|3856.6|3853.8|3860.6|3857.8|3860.9|3858.1|3854.6|3851.8|197
1604553600000|2020-11-05 05:20:00|3860.9|3858.1|3858.9|3856.1|3862.9|3860.1|3858.9|3856.1|248
1604553900000|2020-11-05 05:25:00|3859.1|3856.3|3852.9|3850.1|3859.9|3857.1|3851.9|3849.1|307
1604554200000|2020-11-05 05:30:00|3853.2|3850.4|3871.9|3869.1|3872.2|3869.4|3851.9|3849.1|823
1604554500000|2020-11-05 05:35:00|3872.2|3869.4|3876.4|3873.6|3879.9|3877.1|3871.6|3868.8|688
1604554800000|2020-11-05 05:40:00|3876.2|3873.4|3882.7|3879.9|3884.2|3881.4|3875.6|3872.8|467
1604555100000|2020-11-05 05:45:00|3882.9|3880.1|3876.4|3873.6|3885.9|3883.1|3875.2|3872.4|441
1604555400000|2020-11-05 05:50:00|3876.2|3873.4|3875.9|3873.1|3876.9|3874.1|3870.2|3867.4|386
1604555700000|2020-11-05 05:55:00|3876.2|3873.4|3875.2|3872.4|3885.4|3882.6|3875.2|3872.4|618
1604556000000|2020-11-05 06:00:00|3874.7|3871.9|3867.2|3864.4|3878.9|3876.1|3862.9|3860.1|628
1604556300000|2020-11-05 06:05:00|3866.9|3864.1|3863.9|3861.1|3870.9|3868.1|3863.6|3860.8|371
1604556600000|2020-11-05 06:10:00|3864.1|3861.3|3860.2|3857.4|3868.6|3865.8|3860.2|3857.4|333
1604556900000|2020-11-05 06:15:00|3859.9|3857.1|3860.2|3857.4|3866.2|3863.4|3858.9|3856.1|411
1604557200000|2020-11-05 06:20:00|3860.6|3857.8|3858.2|3855.4|3861.7|3858.9|3857.9|3855.1|326
1604557500000|2020-11-05 06:25:00|3857.9|3855.1|3857.4|3854.6|3860.9|3858.1|3856.9|3854.1|289
1604557800000|2020-11-05 06:30:00|3857.6|3854.8|3857.9|3855.1|3860.2|3857.4|3856.9|3854.1|213
1604558100000|2020-11-05 06:35:00|3857.7|3854.9|3856.9|3854.1|3858.2|3855.4|3856.9|3854.1|183
1604558400000|2020-11-05 06:40:00|3857.2|3854.4|3860.9|3858.1|3861.9|3859.1|3855.4|3852.6|370
1604558700000|2020-11-05 06:45:00|3860.7|3857.9|3855.9|3853.1|3861.6|3858.8|3853.2|3850.4|400
1604559000000|2020-11-05 06:50:00|3854.9|3852.1|3852.9|3850.1|3856.2|3853.4|3851.9|3849.1|217
1604559300000|2020-11-05 06:55:00|3852.7|3849.9|3852.2|3849.4|3853.9|3851.1|3851.9|3849.1|175
1604559600000|2020-11-05 07:00:00|3852.7|3849.9|3864.4|3861.6|3865.2|3862.4|3848.7|3845.9|1272
1604559900000|2020-11-05 07:05:00|3864.2|3861.4|3866.9|3864.1|3867.9|3865.1|3861.9|3859.1|359
1604560200000|2020-11-05 07:10:00|3866.7|3863.9|3871.7|3868.9|3873.9|3871.1|3865.9|3863.1|527
1604560500000|2020-11-05 07:15:00|3871.5|3868.7|3865.9|3863.1|3872.9|3870.1|3863.7|3860.9|379
1604560800000|2020-11-05 07:20:00|3865.5|3862.7|3873|3870.2|3874|3871.2|3862.9|3860.1|524
1604561100000|2020-11-05 07:25:00|3872.7|3869.9|3882|3879.2|3884|3881.2|3871.7|3868.9|539
1604561400000|2020-11-05 07:30:00|3882.2|3879.4|3873|3870.2|3882.5|3879.7|3872|3869.2|425
1604561700000|2020-11-05 07:35:00|3872.7|3869.9|3868|3865.2|3877|3874.2|3866|3863.2|531
1604562000000|2020-11-05 07:40:00|3868.2|3865.4|3866|3863.2|3872|3869.2|3865|3862.2|330
1604562300000|2020-11-05 07:45:00|3866.2|3863.4|3870|3867.2|3872.7|3869.9|3865|3862.2|239
1604562600000|2020-11-05 07:50:00|3869.7|3866.9|3876|3873.2|3876.2|3873.4|3867|3864.2|349
1604562900000|2020-11-05 07:55:00|3875.7|3872.9|3881.3|3878.5|3882.5|3879.7|3872|3869.2|396
1604563200000|2020-11-05 08:00:00|3881.8|3879|3893|3890.2|3896|3893.2|3879|3876.2|2088
1604563500000|2020-11-05 08:05:00|3892.3|3889.5|3898|3895.2|3903|3900.2|3889|3886.2|1209
1604563800000|2020-11-05 08:10:00|3897.8|3895|3891|3888.2|3898.7|3895.9|3889.3|3886.5|910
1604564100000|2020-11-05 08:15:00|3890.7|3887.9|3898|3895.2|3903|3900.2|3890.3|3887.5|802
1604564400000|2020-11-05 08:20:00|3897.7|3894.9|3907|3904.2|3908.3|3905.5|3896|3893.2|1018
1604564700000|2020-11-05 08:25:00|3907.4|3904.6|3906|3903.2|3911.7|3908.9|3898.3|3895.5|1526
1604565000000|2020-11-05 08:30:00|3906.7|3903.9|3901|3898.2|3908.5|3905.7|3895.3|3892.5|1125
1604565300000|2020-11-05 08:35:00|3900.8|3898|3901.7|3898.9|3903|3900.2|3898|3895.2|390
1604565600000|2020-11-05 08:40:00|3902|3899.2|3896.3|3893.5|3906.5|3903.7|3891.7|3888.9|865
1604565900000|2020-11-05 08:45:00|3896.5|3893.7|3903.6|3900.8|3904.8|3902|3895.5|3892.7|2012
1604566200000|2020-11-05 08:50:00|3903.3|3900.5|3905.6|3902.8|3907|3904.2|3902.3|3899.5|525
1604566500000|2020-11-05 08:55:00|3905.3|3902.5|3892.8|3890|3905.3|3902.5|3891.6|3888.8|635
1604566800000|2020-11-05 09:00:00|3893.6|3890.8|3883.6|3880.8|3898.3|3895.5|3881.6|3878.8|1347
1604567100000|2020-11-05 09:05:00|3884.6|3881.8|3883.6|3880.8|3889.8|3887|3883.3|3880.5|455
1604567400000|2020-11-05 09:10:00|3883.8|3881|3890|3887.2|3890.3|3887.5|3883|3880.2|466
1604567700000|2020-11-05 09:15:00|3890.3|3887.5|3894|3891.2|3899.3|3896.5|3889|3886.2|779
1604568000000|2020-11-05 09:20:00|3893.8|3891|3898|3895.2|3898.3|3895.5|3890.3|3887.5|358
1604568300000|2020-11-05 09:25:00|3898.3|3895.5|3889|3886.2|3898.3|3895.5|3888.3|3885.5|397
1604568600000|2020-11-05 09:30:00|3889.3|3886.5|3894.3|3891.5|3895.3|3892.5|3884.6|3881.8|366
1604568900000|2020-11-05 09:35:00|3895|3892.2|3900|3897.2|3903.3|3900.5|3891.8|3889|587
1604569200000|2020-11-05 09:40:00|3900.8|3898|3901.3|3898.5|3907.3|3904.5|3900|3897.2|623
1604569500000|2020-11-05 09:45:00|3901.8|3899|3899.8|3897|3903.3|3900.5|3897.1|3894.3|516
1604569800000|2020-11-05 09:50:00|3900.1|3897.3|3918.1|3915.3|3922.6|3919.8|3899.6|3896.8|1292
1604570100000|2020-11-05 09:55:00|3917.8|3915|3917.3|3914.5|3922.1|3919.3|3912.1|3909.3|398
1604570400000|2020-11-05 10:00:00|3917.1|3914.3|3923.1|3920.3|3924.1|3921.3|3915.1|3912.3|722
1604570700000|2020-11-05 10:05:00|3922.6|3919.8|3927.1|3924.3|3928.3|3925.5|3918.1|3915.3|901
1604571000000|2020-11-05 10:10:00|3926.6|3923.8|3925.1|3922.3|3932.8|3930|3923.1|3920.3|615
1604571300000|2020-11-05 10:15:00|3924.8|3922|3926.4|3923.6|3931.4|3928.6|3919.1|3916.3|476
1604571600000|2020-11-05 10:20:00|3926.6|3923.8|3931.8|3929|3935.8|3933|3923.8|3921|794
1604571900000|2020-11-05 10:25:00|3932.1|3929.3|3920.4|3917.6|3933.1|3930.3|3920.1|3917.3|1028
1604572200000|2020-11-05 10:30:00|3920.6|3917.8|3921.1|3918.3|3923.4|3920.6|3914.6|3911.8|958
1604572500000|2020-11-05 10:35:00|3921.4|3918.6|3920.1|3917.3|3930.1|3927.3|3918.4|3915.6|374
1604572800000|2020-11-05 10:40:00|3919.9|3917.1|3916.4|3913.6|3921.4|3918.6|3914.8|3912|453
1604573100000|2020-11-05 10:45:00|3916.6|3913.8|3919.4|3916.6|3920.4|3917.6|3915.4|3912.6|322
1604573400000|2020-11-05 10:50:00|3919.1|3916.3|3922.4|3919.6|3925.8|3923|3917.4|3914.6|424
1604573700000|2020-11-05 10:55:00|3922.1|3919.3|3929.4|3926.6|3930.4|3927.6|3916.4|3913.6|395
1604574000000|2020-11-05 11:00:00|3928.9|3926.1|3920.4|3917.6|3931.1|3928.3|3920.1|3917.3|363
1604574300000|2020-11-05 11:05:00|3920.6|3917.8|3911.4|3908.6|3925.1|3922.3|3911.4|3908.6|641
1604574600000|2020-11-05 11:10:00|3911.7|3908.9|3918.1|3915.3|3920.7|3917.9|3911.4|3908.6|798
1604574900000|2020-11-05 11:15:00|3917.7|3914.9|3921.4|3918.6|3922.4|3919.6|3916.4|3913.6|648
1604575200000|2020-11-05 11:20:00|3922|3919.2|3923.4|3920.6|3924.4|3921.6|3912.7|3909.9|812
1604575500000|2020-11-05 11:25:00|3923.1|3920.3|3915.8|3913|3928.4|3925.6|3913.1|3910.3|871
1604575800000|2020-11-05 11:30:00|3915.6|3912.8|3905|3902.2|3918.4|3915.6|3904.7|3901.9|1135
1604576100000|2020-11-05 11:35:00|3904.7|3901.9|3906.7|3903.9|3910|3907.2|3904|3901.2|765
1604576400000|2020-11-05 11:40:00|3907.1|3904.3|3906|3903.2|3910.7|3907.9|3904.7|3901.9|1224
1604576700000|2020-11-05 11:45:00|3905.7|3902.9|3906|3903.2|3913.7|3910.9|3903.7|3900.9|744
1604577000000|2020-11-05 11:50:00|3906.4|3903.6|3895|3892.2|3907.7|3904.9|3891.5|3888.7|1270
1604577300000|2020-11-05 11:55:00|3895.4|3892.6|3899.7|3896.9|3904|3901.2|3895|3892.2|539
1604577600000|2020-11-05 12:00:00|3899.2|3896.4|3893.7|3890.9|3904.7|3901.9|3892.7|3889.9|575
1604577900000|2020-11-05 12:05:00|3893.4|3890.6|3889.7|3886.9|3897|3894.2|3887|3884.2|625
1604578200000|2020-11-05 12:10:00|3890|3887.2|3884.7|3881.9|3890|3887.2|3879.4|3876.6|881
1604578500000|2020-11-05 12:15:00|3884.4|3881.6|3887|3884.2|3891|3888.2|3882.7|3879.9|456
1604578800000|2020-11-05 12:20:00|3886.7|3883.9|3888.7|3885.9|3891|3888.2|3884.7|3881.9|411
1604579100000|2020-11-05 12:25:00|3889|3886.2|3898|3895.2|3898.7|3895.9|3888.7|3885.9|726
1604579400000|2020-11-05 12:30:00|3897.7|3894.9|3900.7|3897.9|3902.7|3899.9|3897|3894.2|585
1604579700000|2020-11-05 12:35:00|3900|3897.2|3899.5|3896.7|3903.2|3900.4|3893.7|3890.9|617
1604580000000|2020-11-05 12:40:00|3899.7|3896.9|3903.7|3900.9|3907|3904.2|3898.7|3895.9|532
1604580300000|2020-11-05 12:45:00|3904|3901.2|3905.5|3902.7|3906.7|3903.9|3896.7|3893.9|508
1604580600000|2020-11-05 12:50:00|3905|3902.2|3906.7|3903.9|3908.7|3905.9|3900.7|3897.9|598
1604580900000|2020-11-05 12:55:00|3906.3|3903.5|3914|3911.2|3914.5|3911.7|3905.7|3902.9|772
1604581200000|2020-11-05 13:00:00|3915|3912.2|3914|3911.2|3918|3915.2|3910|3907.2|1429
1604581500000|2020-11-05 13:05:00|3913|3910.2|3911|3908.2|3923|3920.2|3910|3907.2|1572
1604581800000|2020-11-05 13:10:00|3910.5|3907.7|3908.8|3906|3915|3912.2|3906.8|3904|959
1604582100000|2020-11-05 13:15:00|3908.5|3905.7|3903.8|3901|3910.8|3908|3901.5|3898.7|710
1604582400000|2020-11-05 13:20:00|3903.5|3900.7|3905|3902.2|3907|3904.2|3901|3898.2|529
1604582700000|2020-11-05 13:25:00|3904.8|3902|3906.1|3903.3|3908.6|3905.8|3902|3899.2|319
1604583000000|2020-11-05 13:30:00|3905.8|3903|3920.1|3917.3|3921.5|3918.7|3905.8|3903|1302
1604583300000|2020-11-05 13:35:00|3920.3|3917.5|3927.8|3925|3931.5|3928.7|3920.3|3917.5|1802
1604583600000|2020-11-05 13:40:00|3928.3|3925.5|3926.1|3923.3|3931.5|3928.7|3926.1|3923.3|3006
1604583900000|2020-11-05 13:45:00|3926.3|3923.5|3922.8|3920|3928.5|3925.7|3921.3|3918.5|1054
1604584200000|2020-11-05 13:50:00|3922.3|3919.5|3924.1|3921.3|3925.8|3923|3921.1|3918.3|551
1604584500000|2020-11-05 13:55:00|3924.3|3921.5|3916.8|3914|3925.5|3922.7|3915.3|3912.5|1129
1604584800000|2020-11-05 14:00:00|3916.3|3913.5|3925.8|3923|3930.8|3928|3911.1|3908.3|2482
1604585100000|2020-11-05 14:05:00|3925.5|3922.7|3920.1|3917.3|3926.1|3923.3|3910.8|3908|2138
1604585400000|2020-11-05 14:10:00|3920.5|3917.7|3920.8|3918|3923.5|3920.7|3916.8|3914|1148
1604585700000|2020-11-05 14:15:00|3920.6|3917.8|3906.8|3904|3923.1|3920.3|3906.1|3903.3|2131
1604586000000|2020-11-05 14:20:00|3907.1|3904.3|3905.1|3902.3|3912.8|3910|3903.7|3900.9|1282
1604586300000|2020-11-05 14:25:00|3904.9|3902.1|3909.1|3906.3|3913.1|3910.3|3903.7|3900.9|1365
1604586600000|2020-11-05 14:30:00|3909.9|3907.1|3903.8|3901|3913.1|3910.3|3899.1|3896.3|2376
1604586900000|2020-11-05 14:35:00|3903.5|3900.7|3910.8|3908|3916.5|3913.7|3903.1|3900.3|1497
1604587200000|2020-11-05 14:40:00|3910.4|3907.6|3918.8|3916|3920.1|3917.3|3910.1|3907.3|1211
1604587500000|2020-11-05 14:45:00|3919.1|3916.3|3921.8|3919|3924.7|3921.9|3915.8|3913|1244
1604587800000|2020-11-05 14:50:00|3921.5|3918.7|3930.5|3927.7|3930.8|3928|3921.5|3918.7|1560
1604588100000|2020-11-05 14:55:00|3930.8|3928|3915.1|3912.3|3932.5|3929.7|3913.5|3910.7|1922
1604588400000|2020-11-05 15:00:00|3915.3|3912.5|3917.1|3914.3|3925.1|3922.3|3915.3|3912.5|1213
1604588700000|2020-11-05 15:05:00|3916.8|3914|3911.1|3908.3|3923.1|3920.3|3910.6|3907.8|1095
1604589000000|2020-11-05 15:10:00|3911.8|3909|3933.6|3930.8|3935.6|3932.8|3911.8|3909|2575
1604589300000|2020-11-05 15:15:00|3933.8|3931|3941.6|3938.8|3946.6|3943.8|3931.8|3929|3263
1604589600000|2020-11-05 15:20:00|3940.8|3938|3953.6|3950.8|3955.1|3952.3|3940.1|3937.3|2643
1604589900000|2020-11-05 15:25:00|3954.1|3951.3|3932.1|3929.3|3954.6|3951.8|3930.6|3927.8|2150
1604590200000|2020-11-05 15:30:00|3932.4|3929.6|3930.1|3927.3|3936.1|3933.3|3921.9|3919.1|2556
1604590500000|2020-11-05 15:35:00|3929.9|3927.1|3921.9|3919.1|3940.1|3937.3|3919.9|3917.1|2102
1604590800000|2020-11-05 15:40:00|3921.6|3918.8|3923.1|3920.3|3924.4|3921.6|3916.1|3913.3|2005
1604591100000|2020-11-05 15:45:00|3923.4|3920.6|3911.9|3909.1|3925.9|3923.1|3910.6|3907.8|1573
1604591400000|2020-11-05 15:50:00|3911.4|3908.6|3908.6|3905.8|3918.6|3915.8|3906.4|3903.6|2420
1604591700000|2020-11-05 15:55:00|3908.9|3906.1|3895.9|3893.1|3909.9|3907.1|3895.2|3892.4|3026
1604592000000|2020-11-05 16:00:00|3895.6|3892.8|3897.2|3894.4|3900.9|3898.1|3888.9|3886.1|2609
1604592300000|2020-11-05 16:05:00|3896.9|3894.1|3888.2|3885.4|3898.2|3895.4|3884.9|3882.1|2208
1604592600000|2020-11-05 16:10:00|3887.9|3885.1|3892.2|3889.4|3893.9|3891.1|3881.2|3878.4|1748
1604592900000|2020-11-05 16:15:00|3891.7|3888.9|3884.9|3882.1|3895.2|3892.4|3882.2|3879.4|1864
1604593200000|2020-11-05 16:20:00|3885.1|3882.3|3874.9|3872.1|3896.6|3893.8|3870.2|3867.4|3151
1604593500000|2020-11-05 16:25:00|3874.6|3871.8|3890.9|3888.1|3892.9|3890.1|3861.6|3858.8|5313
1604593800000|2020-11-05 16:30:00|3890.2|3887.4|3888.9|3886.1|3895.6|3892.8|3885.2|3882.4|1906
1604594100000|2020-11-05 16:35:00|3889.5|3886.7|3874.9|3872.1|3891.6|3888.8|3869.2|3866.4|1609
1604594400000|2020-11-05 16:40:00|3874.2|3871.4|3892.9|3890.1|3893.9|3891.1|3871.6|3868.8|1603
1604594700000|2020-11-05 16:45:00|3893.2|3890.4|3896.2|3893.4|3897.9|3895.1|3884.2|3881.4|1563
1604595000000|2020-11-05 16:50:00|3896.4|3893.6|3888.2|3885.4|3896.9|3894.1|3887.6|3884.8|1622
1604595300000|2020-11-05 16:55:00|3888.6|3885.8|3881.9|3879.1|3891.6|3888.8|3881.6|3878.8|950
1604595600000|2020-11-05 17:00:00|3882.2|3879.4|3885.9|3883.1|3891.6|3888.8|3879.4|3876.6|1287
1604595900000|2020-11-05 17:05:00|3885.2|3882.4|3876.9|3874.1|3885.9|3883.1|3875.9|3873.1|1087
1604596200000|2020-11-05 17:10:00|3877.2|3874.4|3862.9|3860.1|3878.2|3875.4|3860.6|3857.8|2703
1604596500000|2020-11-05 17:15:00|3863.2|3860.4|3877.7|3874.9|3879.2|3876.4|3862.9|3860.1|1522
1604596800000|2020-11-05 17:20:00|3877.2|3874.4|3883.7|3880.9|3885.2|3882.4|3877.2|3874.4|1193
1604597100000|2020-11-05 17:25:00|3883.9|3881.1|3875.9|3873.1|3887.9|3885.1|3872.9|3870.1|857
1604597400000|2020-11-05 17:30:00|3876.2|3873.4|3867.9|3865.1|3880.2|3877.4|3866.9|3864.1|1401
1604597700000|2020-11-05 17:35:00|3868.4|3865.6|3879.2|3876.4|3881.9|3879.1|3867.7|3864.9|1478
1604598000000|2020-11-05 17:40:00|3878.9|3876.1|3885.2|3882.4|3887.9|3885.1|3877.9|3875.1|1039
1604598300000|2020-11-05 17:45:00|3885.7|3882.9|3887.2|3884.4|3888.2|3885.4|3884.7|3881.9|697
1604598600000|2020-11-05 17:50:00|3887.7|3884.9|3884.2|3881.4|3889.2|3886.4|3881.2|3878.4|1093
1604598900000|2020-11-05 17:55:00|3884|3881.2|3882|3879.2|3884.2|3881.4|3878.2|3875.4|867
1604599200000|2020-11-05 18:00:00|3882.2|3879.4|3891.2|3888.4|3897.2|3894.4|3880.2|3877.4|2106
1604599500000|2020-11-05 18:05:00|3890.7|3887.9|3892.3|3889.5|3896.3|3893.5|3890.7|3887.9|672
1604599800000|2020-11-05 18:10:00|3892.5|3889.7|3895.3|3892.5|3901.3|3898.5|3892.5|3889.7|1106
1604600100000|2020-11-05 18:15:00|3895.5|3892.7|3901.3|3898.5|3903|3900.2|3895.5|3892.7|583
1604600400000|2020-11-05 18:20:00|3901.5|3898.7|3899.7|3896.9|3906.7|3903.9|3898.7|3895.9|1340
1604600700000|2020-11-05 18:25:00|3899.5|3896.7|3907.3|3904.5|3911.3|3908.5|3898.7|3895.9|1040
1604601000000|2020-11-05 18:30:00|3907.5|3904.7|3905.7|3902.9|3909.7|3906.9|3904.3|3901.5|2331
1604601300000|2020-11-05 18:35:00|3906.1|3903.3|3902.7|3899.9|3907.7|3904.9|3898.7|3895.9|3639
1604601600000|2020-11-05 18:40:00|3902.9|3900.1|3903.4|3900.6|3905.7|3902.9|3900.7|3897.9|661
1604601900000|2020-11-05 18:45:00|3903.7|3900.9|3903.7|3900.9|3904.7|3901.9|3899.7|3896.9|469
1604602200000|2020-11-05 18:50:00|3903.4|3900.6|3904.4|3901.6|3906.7|3903.9|3903.4|3900.6|599
1604602500000|2020-11-05 18:55:00|3904.7|3901.9|3889.7|3886.9|3904.7|3901.9|3887.1|3884.3|2126
1604602800000|2020-11-05 19:00:00|3890.4|3887.6|3896.7|3893.9|3897.7|3894.9|3889.4|3886.6|1489
1604603100000|2020-11-05 19:05:00|3897.7|3894.9|3901.7|3898.9|3907.7|3904.9|3896.7|3893.9|1189
1604603400000|2020-11-05 19:10:00|3902.1|3899.3|3902.7|3899.9|3908|3905.2|3900.4|3897.6|855
1604603700000|2020-11-05 19:15:00|3903.1|3900.3|3899.7|3896.9|3908.7|3905.9|3898.7|3895.9|2340
1604604000000|2020-11-05 19:20:00|3899.4|3896.6|3897.7|3894.9|3904.4|3901.6|3896.7|3893.9|2487
1604604300000|2020-11-05 19:25:00|3898|3895.2|3894.7|3891.9|3909.7|3906.9|3893|3890.2|6965
1604604600000|2020-11-05 19:30:00|3894.3|3891.5|3890|3887.2|3894.7|3891.9|3886.7|3883.9|2592
1604604900000|2020-11-05 19:35:00|3889.7|3886.9|3889.7|3886.9|3890.7|3887.9|3886.7|3883.9|1361
1604605200000|2020-11-05 19:40:00|3890|3887.2|3888|3885.2|3891.7|3888.9|3886.7|3883.9|712
1604605500000|2020-11-05 19:45:00|3887.7|3884.9|3881|3878.2|3888|3885.2|3881|3878.2|628
1604605800000|2020-11-05 19:50:00|3880.7|3877.9|3881.8|3879|3882.7|3879.9|3879.3|3876.5|846
1604606100000|2020-11-05 19:55:00|3882|3879.2|3877.3|3874.5|3883|3880.2|3877|3874.2|782
1604606400000|2020-11-05 20:00:00|3877.8|3875|3879|3876.2|3881|3878.2|3876.3|3873.5|335
1604606700000|2020-11-05 20:05:00|3878.8|3876|3881.1|3878.3|3881.1|3878.3|3878|3875.2|269
1604607000000|2020-11-05 20:10:00|3881.3|3878.5|3873.1|3870.3|3882.8|3880|3870.3|3867.5|932
1604607300000|2020-11-05 20:15:00|3873.3|3870.5|3869.3|3866.5|3875.3|3872.5|3869.1|3866.3|738
1604607600000|2020-11-05 20:20:00|3869.8|3867|3879.1|3876.3|3879.1|3876.3|3866.3|3863.5|851
1604607900000|2020-11-05 20:25:00|3878.6|3875.8|3873.4|3870.6|3878.6|3875.8|3871.4|3868.6|863
1604608200000|2020-11-05 20:30:00|3873.6|3870.8|3869.8|3867|3876.6|3873.8|3869.1|3866.3|721
1604608500000|2020-11-05 20:35:00|3869.6|3866.8|3862.4|3859.6|3870.4|3867.6|3860.4|3857.6|672
1604608800000|2020-11-05 20:40:00|3862.8|3860|3868.4|3865.6|3868.8|3866|3862.4|3859.6|459
1604609100000|2020-11-05 20:45:00|3868.1|3865.3|3866.4|3863.6|3869.4|3866.6|3863.4|3860.6|444
1604609400000|2020-11-05 20:50:00|3865.6|3862.8|3872.4|3869.6|3875.4|3872.6|3865.1|3862.3|438
1604609700000|2020-11-05 20:55:00|3871.8|3869|3871.6|3868.8|3874.1|3871.3|3870.4|3867.6|713
1604610000000|2020-11-05 21:00:00|3871.4|3868.6|3873.3|3870.5|3874.4|3871.6|3870.4|3867.6|198
1604610300000|2020-11-05 21:05:00|3873.6|3870.8|3870.1|3867.3|3873.6|3870.8|3869.8|3867|182
1604610600000|2020-11-05 21:10:00|3869.8|3867|3871.1|3868.3|3871.6|3868.8|3868.4|3865.6|442
1604610900000|2020-11-05 21:15:00|3870.8|3868|3870.4|3867.6|3871.1|3868.3|3868.4|3865.6|121
1604611200000|2020-11-05 21:20:00|3870.8|3868|3875.4|3872.6|3875.4|3872.6|3870.6|3867.8|120
1604611500000|2020-11-05 21:25:00|3875.2|3872.4|3874.1|3871.3|3876.4|3873.6|3872.4|3869.6|346
1604611800000|2020-11-05 21:30:00|3874.4|3871.6|3874.4|3871.6|3874.4|3871.6|3872.4|3869.6|77
1604612100000|2020-11-05 21:35:00|3874.1|3871.3|3874.1|3871.3|3874.4|3871.6|3872.1|3869.3|143
1604612400000|2020-11-05 21:40:00|3874.4|3871.6|3871.4|3868.6|3875.1|3872.3|3871.1|3868.3|77
1604612700000|2020-11-05 21:45:00|3871.8|3869|3865.4|3862.6|3872.4|3869.6|3864.4|3861.6|237
1604613000000|2020-11-05 21:50:00|3865.6|3862.8|3868.1|3865.3|3869.4|3866.6|3864.1|3861.3|298
1604613300000|2020-11-05 21:55:00|3867.4|3864.6|3871.6|3868.8|3872.8|3870|3866.4|3863.6|480
1604617200000|2020-11-05 23:00:00|3875.7|3872.9|3873.5|3870.7|3876.7|3873.9|3872|3869.2|242
1604617500000|2020-11-05 23:05:00|3874.2|3871.4|3877.2|3874.4|3877.2|3874.4|3873.5|3870.7|56
1604617800000|2020-11-05 23:10:00|3876.5|3873.7|3876.5|3873.7|3878.5|3875.7|3876.5|3873.7|72
1604618100000|2020-11-05 23:15:00|3875.5|3872.7|3876.2|3873.4|3876.2|3873.4|3874.5|3871.7|45
1604618400000|2020-11-05 23:20:00|3876.5|3873.7|3875|3872.2|3877.2|3874.4|3875|3872.2|40
1604618700000|2020-11-05 23:25:00|3875.2|3872.4|3867|3864.2|3875.2|3872.4|3864.5|3861.7|197
1604619000000|2020-11-05 23:30:00|3866.5|3863.7|3862.2|3859.4|3867.5|3864.7|3861.7|3858.9|120
1604619300000|2020-11-05 23:35:00|3862|3859.2|3863.2|3860.4|3863.5|3860.7|3861.2|3858.4|144
1604619600000|2020-11-05 23:40:00|3863.5|3860.7|3862.5|3859.7|3865.2|3862.4|3856|3853.2|282
1604619900000|2020-11-05 23:45:00|3862.2|3859.4|3860.2|3857.4|3862.7|3859.9|3854|3851.2|247
1604620200000|2020-11-05 23:50:00|3859.5|3856.7|3860.5|3857.7|3863.5|3860.7|3858|3855.2|106
1604620500000|2020-11-05 23:55:00|3860.2|3857.4|3863.2|3860.4|3864.2|3861.4|3859.5|3856.7|79
1604620800000|2020-11-06 00:00:00|3863.5|3860.7|3866.2|3863.4|3867.2|3864.4|3857.5|3854.7|317
1604621100000|2020-11-06 00:05:00|3865.8|3863|3868.2|3865.4|3869.5|3866.7|3863|3860.2|235
1604621400000|2020-11-06 00:10:00|3868.6|3865.8|3868.7|3865.9|3871.2|3868.4|3867.2|3864.4|196
1604621700000|2020-11-06 00:15:00|3869|3866.2|3866.7|3863.9|3869.2|3866.4|3863.2|3860.4|121
1604622000000|2020-11-06 00:20:00|3866.9|3864.1|3864.2|3861.4|3869.2|3866.4|3864.2|3861.4|90
1604622300000|2020-11-06 00:25:00|3864.7|3861.9|3862.7|3859.9|3865.4|3862.6|3859.2|3856.4|149
1604622600000|2020-11-06 00:30:00|3862.9|3860.1|3862.2|3859.4|3863.2|3860.4|3859|3856.2|62
1604622900000|2020-11-06 00:35:00|3862.9|3860.1|3866.2|3863.4|3868.2|3865.4|3862.2|3859.4|187
1604623200000|2020-11-06 00:40:00|3866|3863.2|3862.2|3859.4|3866.5|3863.7|3859.5|3856.7|111
1604623500000|2020-11-06 00:45:00|3862|3859.2|3863.2|3860.4|3864.2|3861.4|3859.5|3856.7|85
1604623800000|2020-11-06 00:50:00|3863|3860.2|3864.3|3861.5|3864.3|3861.5|3857.5|3854.7|127
1604624100000|2020-11-06 00:55:00|3863.5|3860.7|3858.5|3855.7|3864|3861.2|3857.5|3854.7|103
1604624400000|2020-11-06 01:00:00|3859.5|3856.7|3828.3|3825.5|3859.5|3856.7|3824.3|3821.5|2391
1604624700000|2020-11-06 01:05:00|3828.1|3825.3|3831.3|3828.5|3836.3|3833.5|3827.8|3825|416
1604625000000|2020-11-06 01:10:00|3831.6|3828.8|3839.3|3836.5|3840.3|3837.5|3831.3|3828.5|319
1604625300000|2020-11-06 01:15:00|3839.1|3836.3|3836.3|3833.5|3842.6|3839.8|3835.3|3832.5|393
1604625600000|2020-11-06 01:20:00|3837.3|3834.5|3832.6|3829.8|3840.6|3837.8|3831.3|3828.5|366
1604625900000|2020-11-06 01:25:00|3832.3|3829.5|3832.3|3829.5|3834|3831.2|3827.6|3824.8|558
1604626200000|2020-11-06 01:30:00|3832.6|3829.8|3830.3|3827.5|3832.8|3830|3827.6|3824.8|322
1604626500000|2020-11-06 01:35:00|3829.6|3826.8|3829.3|3826.5|3832.6|3829.8|3822.6|3819.8|488
1604626800000|2020-11-06 01:40:00|3828.9|3826.1|3836.6|3833.8|3837.3|3834.5|3828.3|3825.5|414
1604627100000|2020-11-06 01:45:00|3836.8|3834|3832.3|3829.5|3838.8|3836|3831|3828.2|404
1604627400000|2020-11-06 01:50:00|3831.8|3829|3832.6|3829.8|3837.3|3834.5|3829.9|3827.1|338
1604627700000|2020-11-06 01:55:00|3833.1|3830.3|3837.7|3834.9|3841.6|3838.8|3833.1|3830.3|399
1604628000000|2020-11-06 02:00:00|3838|3835.2|3833.3|3830.5|3845|3842.2|3831.6|3828.8|555
1604628300000|2020-11-06 02:05:00|3833.6|3830.8|3827.3|3824.5|3834.3|3831.5|3826.6|3823.8|378
1604628600000|2020-11-06 02:10:00|3827.6|3824.8|3823.3|3820.5|3829.3|3826.5|3820.6|3817.8|563
1604628900000|2020-11-06 02:15:00|3823.6|3820.8|3825.3|3822.5|3830|3827.2|3823.6|3820.8|310
1604629200000|2020-11-06 02:20:00|3824.6|3821.8|3826|3823.2|3827.3|3824.5|3823.3|3820.5|251
1604629500000|2020-11-06 02:25:00|3825.8|3823|3828.3|3825.5|3828.6|3825.8|3823.6|3820.8|154
1604629800000|2020-11-06 02:30:00|3828.6|3825.8|3828.3|3825.5|3829|3826.2|3823|3820.2|301
1604630100000|2020-11-06 02:35:00|3827.6|3824.8|3831|3828.2|3835|3832.2|3826.3|3823.5|361
1604630400000|2020-11-06 02:40:00|3831.3|3828.5|3829.3|3826.5|3834|3831.2|3828.3|3825.5|191
1604630700000|2020-11-06 02:45:00|3829|3826.2|3832.8|3830|3834|3831.2|3826.6|3823.8|210
1604631000000|2020-11-06 02:50:00|3833|3830.2|3834.3|3831.5|3836|3833.2|3832.8|3830|158
1604631300000|2020-11-06 02:55:00|3834|3831.2|3830.3|3827.5|3836.3|3833.5|3829.3|3826.5|183
1604631600000|2020-11-06 03:00:00|3830.6|3827.8|3828.1|3825.3|3831.3|3828.5|3827.3|3824.5|166
1604631900000|2020-11-06 03:05:00|3828.3|3825.5|3825.3|3822.5|3828.3|3825.5|3824.3|3821.5|215
1604632200000|2020-11-06 03:10:00|3825.6|3822.8|3822.6|3819.8|3827.1|3824.3|3822.4|3819.6|211
1604632500000|2020-11-06 03:15:00|3822.4|3819.6|3826.4|3823.6|3827.4|3824.6|3822.4|3819.6|201
1604632800000|2020-11-06 03:20:00|3825.9|3823.1|3817.7|3814.9|3826.4|3823.6|3816.6|3813.8|583
1604633100000|2020-11-06 03:25:00|3817.9|3815.1|3814.9|3812.1|3818.4|3815.6|3814.7|3811.9|407
1604633400000|2020-11-06 03:30:00|3815.2|3812.4|3817.4|3814.6|3818.7|3815.9|3813.7|3810.9|243
1604633700000|2020-11-06 03:35:00|3816.7|3813.9|3817.7|3814.9|3819.7|3816.9|3816.1|3813.3|146
1604634000000|2020-11-06 03:40:00|3817.4|3814.6|3819.4|3816.6|3820.1|3817.3|3815.7|3812.9|114
1604634300000|2020-11-06 03:45:00|3819.1|3816.3|3821.1|3818.3|3821.9|3819.1|3818.4|3815.6|195
1604634600000|2020-11-06 03:50:00|3821.4|3818.6|3818.7|3815.9|3822.1|3819.3|3817.7|3814.9|197
1604634900000|2020-11-06 03:55:00|3818.4|3815.6|3814.7|3811.9|3818.7|3815.9|3812.7|3809.9|276
1604635200000|2020-11-06 04:00:00|3814.4|3811.6|3811|3808.2|3818.1|3815.3|3810.7|3807.9|1238
1604635500000|2020-11-06 04:05:00|3810.7|3807.9|3810|3807.2|3814|3811.2|3809.3|3806.5|260
1604635800000|2020-11-06 04:10:00|3809.7|3806.9|3805.7|3802.9|3810.7|3807.9|3803.7|3800.9|432
1604636100000|2020-11-06 04:15:00|3806|3803.2|3807.7|3804.9|3808.7|3805.9|3805.7|3802.9|258
1604636400000|2020-11-06 04:20:00|3807.2|3804.4|3803.7|3800.9|3808.7|3805.9|3803.7|3800.9|330
1604636700000|2020-11-06 04:25:00|3804|3801.2|3801|3798.2|3805|3802.2|3800.3|3797.5|296
1604637000000|2020-11-06 04:30:00|3800.7|3797.9|3796.7|3793.9|3801|3798.2|3795.7|3792.9|315
1604637300000|2020-11-06 04:35:00|3797.1|3794.3|3795.7|3792.9|3797.7|3794.9|3794.7|3791.9|337
1604637600000|2020-11-06 04:40:00|3794.7|3791.9|3798.7|3795.9|3799|3796.2|3793|3790.2|248
1604637900000|2020-11-06 04:45:00|3798.2|3795.4|3799.7|3796.9|3800.7|3797.9|3797.7|3794.9|270
1604638200000|2020-11-06 04:50:00|3799.5|3796.7|3800|3797.2|3801.3|3798.5|3794.3|3791.5|210
1604638500000|2020-11-06 04:55:00|3800.2|3797.4|3791.5|3788.7|3803.7|3800.9|3791.3|3788.5|560
1604638800000|2020-11-06 05:00:00|3791.7|3788.9|3788.7|3785.9|3792.7|3789.9|3786.7|3783.9|474
1604639100000|2020-11-06 05:05:00|3788.5|3785.7|3792|3789.2|3792.7|3789.9|3787.7|3784.9|385
1604639400000|2020-11-06 05:10:00|3791.7|3788.9|3791.7|3788.9|3792.7|3789.9|3789.7|3786.9|123
1604639700000|2020-11-06 05:15:00|3792|3789.2|3791.7|3788.9|3793.1|3790.3|3789.7|3786.9|208
1604640000000|2020-11-06 05:20:00|3792|3789.2|3791.7|3788.9|3793.3|3790.5|3790.7|3787.9|95
1604640300000|2020-11-06 05:25:00|3791.3|3788.5|3795.4|3792.6|3797.2|3794.4|3791|3788.2|431
1604640600000|2020-11-06 05:30:00|3795.7|3792.9|3793.4|3790.6|3797.4|3794.6|3791.4|3788.6|536
1604640900000|2020-11-06 05:35:00|3793.7|3790.9|3789.7|3786.9|3795.2|3792.4|3788.7|3785.9|324
1604641200000|2020-11-06 05:40:00|3789.3|3786.5|3794.8|3792|3795.8|3793|3789.2|3786.4|232
1604641500000|2020-11-06 05:45:00|3794|3791.2|3782|3779.2|3794.5|3791.7|3781.5|3778.7|456
1604641800000|2020-11-06 05:50:00|3781.8|3779|3788.8|3786|3789.1|3786.3|3780.3|3777.5|640
1604642100000|2020-11-06 05:55:00|3788.6|3785.8|3792.8|3790|3793.8|3791|3788.6|3785.8|273
1604642400000|2020-11-06 06:00:00|3792.5|3789.7|3790.3|3787.5|3792.8|3790|3788.8|3786|259
1604642700000|2020-11-06 06:05:00|3790.8|3788|3792.8|3790|3794.8|3792|3788.8|3786|256
1604643000000|2020-11-06 06:10:00|3793.1|3790.3|3794.8|3792|3798.2|3795.4|3792.3|3789.5|527
1604643300000|2020-11-06 06:15:00|3793.8|3791|3795.8|3793|3799.5|3796.7|3787.5|3784.7|684
1604643600000|2020-11-06 06:20:00|3795.3|3792.5|3798.8|3796|3799.8|3797|3794.5|3791.7|393
1604643900000|2020-11-06 06:25:00|3799.3|3796.5|3791.5|3788.7|3801|3798.2|3789.8|3787|565
1604644200000|2020-11-06 06:30:00|3792.2|3789.4|3802.8|3800|3804.8|3802|3791|3788.2|425
1604644500000|2020-11-06 06:35:00|3802.5|3799.7|3806.8|3804|3808.5|3805.7|3802.5|3799.7|554
1604644800000|2020-11-06 06:40:00|3807.2|3804.4|3814.5|3811.7|3814.8|3812|3806.5|3803.7|536
1604645100000|2020-11-06 06:45:00|3814|3811.2|3808.8|3806|3814.8|3812|3807.8|3805|349
1604645400000|2020-11-06 06:50:00|3808.5|3805.7|3807.8|3805|3810.8|3808|3805.8|3803|160
1604645700000|2020-11-06 06:55:00|3807.5|3804.7|3809.8|3807|3811.5|3808.7|3805.8|3803|172
1604646000000|2020-11-06 07:00:00|3809.5|3806.7|3813.5|3810.7|3815.2|3812.4|3809.3|3806.5|423
1604646300000|2020-11-06 07:05:00|3813.8|3811|3811.5|3808.7|3813.8|3811|3810|3807.2|189
1604646600000|2020-11-06 07:10:00|3811.3|3808.5|3819.5|3816.7|3820|3817.2|3810.3|3807.5|747
1604646900000|2020-11-06 07:15:00|3818.8|3816|3824.8|3822|3825.8|3823|3816.8|3814|454
1604647200000|2020-11-06 07:20:00|3825|3822.2|3833.5|3830.7|3836.2|3833.4|3824.8|3822|874
1604647500000|2020-11-06 07:25:00|3833.8|3831|3840.8|3838|3843.5|3840.7|3833.5|3830.7|715
1604647800000|2020-11-06 07:30:00|3841.2|3838.4|3841.5|3838.7|3844.8|3842|3834.5|3831.7|828
1604648100000|2020-11-06 07:35:00|3841.2|3838.4|3855.5|3852.7|3856.5|3853.7|3839.8|3837|1306
1604648400000|2020-11-06 07:40:00|3855.3|3852.5|3851.8|3849|3856.8|3854|3849.8|3847|682
1604648700000|2020-11-06 07:45:00|3851.5|3848.7|3847.8|3845|3854.5|3851.7|3845.8|3843|847
1604649000000|2020-11-06 07:50:00|3848.1|3845.3|3846.1|3843.3|3848.8|3846|3841.4|3838.6|665
1604649300000|2020-11-06 07:55:00|3846.4|3843.6|3851.8|3849|3852.1|3849.3|3846.1|3843.3|398
1604649600000|2020-11-06 08:00:00|3852.1|3849.3|3864.9|3862.1|3866.9|3864.1|3850.4|3847.6|1187
1604649900000|2020-11-06 08:05:00|3864.4|3861.6|3865.9|3863.1|3866.1|3863.3|3857.9|3855.1|871
1604650200000|2020-11-06 08:10:00|3866.4|3863.6|3860.9|3858.1|3868.9|3866.1|3859.2|3856.4|742
1604650500000|2020-11-06 08:15:00|3860.7|3857.9|3867.2|3864.4|3872.9|3870.1|3860.5|3857.7|820
1604650800000|2020-11-06 08:20:00|3866.8|3864|3863.9|3861.1|3867.9|3865.1|3862.7|3859.9|660
1604651100000|2020-11-06 08:25:00|3863.7|3860.9|3855.9|3853.1|3870.9|3868.1|3853.2|3850.4|1575
1604651400000|2020-11-06 08:30:00|3855.2|3852.4|3857.7|3854.9|3866.2|3863.4|3851.5|3848.7|1246
1604651700000|2020-11-06 08:35:00|3857.4|3854.6|3843.7|3840.9|3858.9|3856.1|3842.9|3840.1|946
1604652000000|2020-11-06 08:40:00|3843.5|3840.7|3843.9|3841.1|3845.2|3842.4|3833.9|3831.1|1435
1604652300000|2020-11-06 08:45:00|3843.7|3840.9|3845.2|3842.4|3848.5|3845.7|3841.5|3838.7|862
1604652600000|2020-11-06 08:50:00|3844.7|3841.9|3844.2|3841.4|3847.5|3844.7|3842.9|3840.1|815
1604652900000|2020-11-06 08:55:00|3843.9|3841.1|3836.2|3833.4|3849.9|3847.1|3835.2|3832.4|781
1604653200000|2020-11-06 09:00:00|3835.5|3832.7|3840.2|3837.4|3846.5|3843.7|3831.9|3829.1|891
1604653500000|2020-11-06 09:05:00|3840|3837.2|3827.2|3824.4|3843.5|3840.7|3826.2|3823.4|783
1604653800000|2020-11-06 09:10:00|3827|3824.2|3834.9|3832.1|3834.9|3832.1|3824.9|3822.1|950
1604654100000|2020-11-06 09:15:00|3835.2|3832.4|3835.9|3833.1|3837.9|3835.1|3823.5|3820.7|656
1604654400000|2020-11-06 09:20:00|3836.2|3833.4|3841.9|3839.1|3841.9|3839.1|3828.9|3826.1|627
1604654700000|2020-11-06 09:25:00|3842.2|3839.4|3841.2|3838.4|3844.2|3841.4|3837.5|3834.7|616
1604655000000|2020-11-06 09:30:00|3840.5|3837.7|3840.5|3837.7|3844.2|3841.4|3837.5|3834.7|288
1604655300000|2020-11-06 09:35:00|3840.7|3837.9|3837.5|3834.7|3842.5|3839.7|3836.5|3833.7|404
1604655600000|2020-11-06 09:40:00|3837.9|3835.1|3842.2|3839.4|3843.5|3840.7|3836.8|3834|298
1604655900000|2020-11-06 09:45:00|3841.5|3838.7|3838.2|3835.4|3842.2|3839.4|3834.5|3831.7|637
1604656200000|2020-11-06 09:50:00|3837.7|3834.9|3826.2|3823.4|3846.5|3843.7|3822.5|3819.7|1012
1604656500000|2020-11-06 09:55:00|3825.9|3823.1|3816.2|3813.4|3825.9|3823.1|3813.5|3810.7|1192
1604656800000|2020-11-06 10:00:00|3815.5|3812.7|3803.2|3800.4|3815.9|3813.1|3802.9|3800.1|1124
1604657100000|2020-11-06 10:05:00|3803.5|3800.7|3794.2|3791.4|3807.5|3804.7|3793.2|3790.4|1313
1604657400000|2020-11-06 10:10:00|3793.9|3791.1|3779.5|3776.7|3800.5|3797.7|3778.5|3775.7|3414
1604657700000|2020-11-06 10:15:00|3779.3|3776.5|3792.5|3789.7|3797.1|3794.3|3774.8|3772|1794
1604658000000|2020-11-06 10:20:00|3792.1|3789.3|3803.3|3800.5|3805.5|3802.7|3787.8|3785|1847
1604658300000|2020-11-06 10:25:00|3803.6|3800.8|3794.1|3791.3|3803.8|3801|3793.5|3790.7|762
1604658600000|2020-11-06 10:30:00|3793.8|3791|3794.1|3791.3|3798.8|3796|3790.6|3787.8|707
1604658900000|2020-11-06 10:35:00|3794.6|3791.8|3786.9|3784.1|3795.1|3792.3|3785.2|3782.4|1319
1604659200000|2020-11-06 10:40:00|3786.4|3783.6|3783.9|3781.1|3788.2|3785.4|3782.6|3779.8|827
1604659500000|2020-11-06 10:45:00|3783.6|3780.8|3796.2|3793.4|3798.7|3795.9|3783.6|3780.8|1061
1604659800000|2020-11-06 10:50:00|3795.9|3793.1|3793.6|3790.8|3796.2|3793.4|3791.6|3788.8|915
1604660100000|2020-11-06 10:55:00|3793.3|3790.5|3785.6|3782.8|3793.6|3790.8|3784.6|3781.8|1989
1604660400000|2020-11-06 11:00:00|3785|3782.2|3785.2|3782.4|3789.6|3786.8|3782.2|3779.4|2556
1604660700000|2020-11-06 11:05:00|3784.9|3782.1|3792.2|3789.4|3793.6|3790.8|3781.6|3778.8|908
1604661000000|2020-11-06 11:10:00|3791.9|3789.1|3775.9|3773.1|3792.6|3789.8|3774.2|3771.4|2018
1604661300000|2020-11-06 11:15:00|3775.6|3772.8|3774.2|3771.4|3783.5|3780.7|3771.6|3768.8|1072
1604661600000|2020-11-06 11:20:00|3774.6|3771.8|3762.6|3759.8|3779.6|3776.8|3761.6|3758.8|1774
1604661900000|2020-11-06 11:25:00|3763.1|3760.3|3757.9|3755.1|3766.3|3763.5|3754.6|3751.8|2772
1604662200000|2020-11-06 11:30:00|3757.6|3754.8|3772.2|3769.4|3772.9|3770.1|3756.9|3754.1|966
1604662500000|2020-11-06 11:35:00|3771.9|3769.1|3766.2|3763.4|3773.2|3770.4|3765.6|3762.8|528
1604662800000|2020-11-06 11:40:00|3765.9|3763.1|3775.9|3773.1|3776.4|3773.6|3765.4|3762.6|617
1604663100000|2020-11-06 11:45:00|3776.9|3772.9|3770.9|3768.1|3780.6|3777.8|3770.6|3767.8|1179
1604663400000|2020-11-06 11:50:00|3770.2|3767.4|3775.2|3772.4|3777.9|3775.1|3770.2|3767.4|514
1604663700000|2020-11-06 11:55:00|3774.9|3772.1|3778.9|3776.1|3781.9|3779.1|3773.6|3770.8|445
1604664000000|2020-11-06 12:00:00|3777.9|3775.1|3779.9|3777.1|3780.9|3778.1|3776.2|3773.4|431
1604664300000|2020-11-06 12:05:00|3779.6|3776.8|3782.6|3779.8|3784.2|3781.4|3778.2|3775.4|601
1604664600000|2020-11-06 12:10:00|3782.9|3780.1|3773.4|3770.6|3786.2|3783.4|3772.2|3769.4|717
1604664900000|2020-11-06 12:15:00|3773.9|3771.1|3775.4|3772.6|3777.2|3774.4|3772.2|3769.4|387
1604665200000|2020-11-06 12:20:00|3775.6|3772.8|3776.4|3773.6|3782.2|3779.4|3774.9|3772.1|467
1604665500000|2020-11-06 12:25:00|3776.9|3774.1|3778.2|3775.4|3779.6|3776.8|3773.2|3770.4|734
1604665800000|2020-11-06 12:30:00|3778.6|3775.8|3773.2|3770.4|3779.9|3777.1|3769.2|3766.4|642
1604666100000|2020-11-06 12:35:00|3773.7|3770.9|3773.9|3771.1|3779.2|3776.4|3770.2|3767.4|506
1604666400000|2020-11-06 12:40:00|3773.6|3770.8|3784.2|3781.4|3785.2|3782.4|3772.9|3770.1|845
1604666700000|2020-11-06 12:45:00|3783.9|3781.1|3788.3|3785.5|3788.3|3785.5|3782.7|3779.9|741
1604667000000|2020-11-06 12:50:00|3788|3785.2|3791.7|3788.9|3794.3|3791.5|3787.3|3784.5|985
1604667300000|2020-11-06 12:55:00|3792.3|3789.5|3792.7|3789.9|3799.7|3796.9|3791.7|3788.9|1400
1604667600000|2020-11-06 13:00:00|3792.8|3790|3796.7|3793.9|3800.3|3797.5|3789|3786.2|1729
1604667900000|2020-11-06 13:05:00|3797|3794.2|3792.7|3789.9|3798|3795.2|3784|3781.2|3284
1604668200000|2020-11-06 13:10:00|3793|3790.2|3783.7|3780.9|3793.7|3790.9|3781.7|3778.9|1272
1604668500000|2020-11-06 13:15:00|3783.5|3780.7|3784|3781.2|3784.7|3781.9|3775|3772.2|1198
1604668800000|2020-11-06 13:20:00|3784.3|3781.5|3786.7|3783.9|3790.3|3787.5|3781|3778.2|1002
1604669100000|2020-11-06 13:25:00|3787|3784.2|3783.7|3780.9|3788.7|3785.9|3782.4|3779.6|1579
1604669400000|2020-11-06 13:30:00|3784.7|3781.9|3817.4|3814.6|3818.7|3815.9|3784.7|3781.9|2648
1604669700000|2020-11-06 13:35:00|3817.1|3814.3|3815.4|3812.6|3820.4|3817.6|3811.4|3808.6|2494
1604670000000|2020-11-06 13:40:00|3815.1|3812.3|3816.4|3813.6|3820.4|3817.6|3812.1|3809.3|1280
1604670300000|2020-11-06 13:45:00|3816.7|3813.9|3818.4|3815.6|3821.7|3818.9|3809.4|3806.6|1984
1604670600000|2020-11-06 13:50:00|3818.7|3815.9|3820.4|3817.6|3830.1|3827.3|3815.7|3812.9|3263
1604670900000|2020-11-06 13:55:00|3820|3817.2|3822.4|3819.6|3829.8|3827|3818.4|3815.6|1666
1604671200000|2020-11-06 14:00:00|3822.7|3819.9|3826.1|3823.3|3832.9|3830.1|3818.4|3815.6|3788
1604671500000|2020-11-06 14:05:00|3826.4|3823.6|3830.1|3827.3|3830.1|3827.3|3816.7|3813.9|1832
1604671800000|2020-11-06 14:10:00|3829.7|3826.9|3835.1|3832.3|3837.4|3834.6|3827.4|3824.6|2075
1604672100000|2020-11-06 14:15:00|3834.7|3831.9|3842.4|3839.6|3850.1|3847.3|3830.7|3827.9|4066
1604672400000|2020-11-06 14:20:00|3842.7|3839.9|3830.1|3827.3|3845.1|3842.3|3829.1|3826.3|1436
1604672700000|2020-11-06 14:25:00|3830.9|3828.1|3824.7|3821.9|3831.1|3828.3|3821.1|3818.3|1684
1604673000000|2020-11-06 14:30:00|3824.4|3821.6|3806.4|3803.6|3827.1|3824.3|3789.7|3786.9|4159
1604673300000|2020-11-06 14:35:00|3806.8|3804|3815.4|3812.6|3817.7|3814.9|3803.7|3800.9|1805
1604673600000|2020-11-06 14:40:00|3815.7|3812.9|3814.7|3811.9|3820.4|3817.6|3807.7|3804.9|1945
1604673900000|2020-11-06 14:45:00|3814.4|3811.6|3820.4|3817.6|3828.7|3825.9|3813.7|3810.9|2130
1604674200000|2020-11-06 14:50:00|3820|3817.2|3815.1|3812.3|3821.7|3818.9|3805.7|3802.9|2339
1604674500000|2020-11-06 14:55:00|3814.9|3812.1|3805.7|3802.9|3820.7|3817.9|3805.4|3802.6|1999
1604674800000|2020-11-06 15:00:00|3805.4|3802.6|3791.8|3789|3808.9|3806.1|3790.8|3788|2333
1604675100000|2020-11-06 15:05:00|3791.5|3788.7|3798.8|3796|3803.8|3801|3784.8|3782|2828
1604675400000|2020-11-06 15:10:00|3798.4|3795.6|3798.8|3796|3804.5|3801.7|3792.8|3790|1522
1604675700000|2020-11-06 15:15:00|3798.2|3795.4|3804.2|3801.4|3804.8|3802|3789.2|3786.4|3683
1604676000000|2020-11-06 15:20:00|3804.9|3802.1|3806.9|3804.1|3811.2|3808.4|3800.2|3797.4|1914
1604676300000|2020-11-06 15:25:00|3806.7|3803.9|3810.7|3807.9|3818.2|3815.4|3806.2|3803.4|1477
1604676600000|2020-11-06 15:30:00|3810.5|3807.7|3800.2|3797.4|3812.2|3809.4|3798.2|3795.4|1460
1604676900000|2020-11-06 15:35:00|3799.8|3797|3801.2|3798.4|3810.9|3808.1|3797.9|3795.1|1933
1604677200000|2020-11-06 15:40:00|3800.9|3798.1|3796.4|3793.6|3805.6|3802.8|3785.6|3782.8|3752
1604677500000|2020-11-06 15:45:00|3796.7|3793.9|3800|3797.2|3801.2|3798.4|3791.2|3788.4|2546
1604677800000|2020-11-06 15:50:00|3800.2|3797.4|3804.5|3801.7|3805.8|3803|3795|3792.2|1405
1604678100000|2020-11-06 15:55:00|3804.8|3802|3775.8|3773|3808.5|3805.7|3772.2|3769.4|4853
1604678400000|2020-11-06 16:00:00|3775.4|3772.6|3783.5|3780.7|3786.8|3784|3770.8|3768|2939
1604678700000|2020-11-06 16:05:00|3783.2|3780.4|3787.8|3785|3792.8|3790|3782.8|3780|1957
1604679000000|2020-11-06 16:10:00|3787.2|3784.4|3773.8|3771|3792.5|3789.7|3772.2|3769.4|1816
1604679300000|2020-11-06 16:15:00|3773.5|3770.7|3768.8|3766|3776.8|3774|3763.5|3760.7|3462
1604679600000|2020-11-06 16:20:00|3769.5|3766.7|3765.1|3762.3|3771.8|3769|3757.4|3754.6|4452
1604679900000|2020-11-06 16:25:00|3764.8|3762|3772.2|3769.4|3776.8|3774|3761.8|3759|4031
1604680200000|2020-11-06 16:30:00|3772.5|3769.7|3762.8|3760|3772.5|3769.7|3754.8|3752|4996
1604680500000|2020-11-06 16:35:00|3762.5|3759.7|3774.5|3771.7|3777.5|3774.7|3759.8|3757|2619
1604680800000|2020-11-06 16:40:00|3774.2|3771.4|3776.8|3774|3778.2|3775.4|3771.2|3768.4|1642
1604681100000|2020-11-06 16:45:00|3776.5|3773.7|3765.8|3763|3780.8|3778|3764.5|3761.7|2209
1604681400000|2020-11-06 16:50:00|3766.5|3763.7|3767|3764.2|3773.8|3771|3766.5|3763.7|1174
1604681700000|2020-11-06 16:55:00|3766.8|3764|3749.5|3746.7|3767|3764.2|3740.8|3738|5145
1604682000000|2020-11-06 17:00:00|3750|3747.2|3731.8|3729|3756.5|3753.7|3729.6|3726.8|3331
1604682300000|2020-11-06 17:05:00|3731.1|3728.3|3748.5|3745.7|3750.8|3748|3729.4|3726.6|2925
1604682600000|2020-11-06 17:10:00|3748.1|3745.3|3739.2|3736.4|3749.8|3747|3736.5|3733.7|2711
1604682900000|2020-11-06 17:15:00|3738.8|3736|3732.5|3729.7|3739.5|3736.7|3730.5|3727.7|1863
1604683200000|2020-11-06 17:20:00|3732.9|3730.1|3741.2|3738.4|3744.5|3741.7|3732.2|3729.4|1735
1604683500000|2020-11-06 17:25:00|3740.9|3738.1|3748.5|3745.7|3753.9|3748.7|3740.2|3737.4|1610
1604683800000|2020-11-06 17:30:00|3748.9|3746.1|3739.5|3736.7|3750.5|3747.7|3736.3|3733.5|1544
1604684100000|2020-11-06 17:35:00|3739.9|3737.1|3735.5|3732.7|3742.5|3739.7|3734.2|3731.4|1174
1604684400000|2020-11-06 17:40:00|3735.1|3732.3|3745.9|3743.1|3747.5|3744.7|3734.9|3732.1|1406
1604684700000|2020-11-06 17:45:00|3745.5|3742.7|3748.5|3745.7|3749.9|3747.1|3743.5|3740.7|1286
1604685000000|2020-11-06 17:50:00|3748.2|3745.4|3758|3755.2|3760.5|3757.7|3746.2|3743.4|1874
1604685300000|2020-11-06 17:55:00|3758.2|3755.4|3759.5|3756.7|3760.9|3758.1|3755.5|3752.7|1133
1604685600000|2020-11-06 18:00:00|3759.9|3757.1|3754.5|3751.7|3763.5|3760.7|3746.5|3743.7|1899
1604685900000|2020-11-06 18:05:00|3753.3|3750.5|3758.5|3755.7|3761.5|3758.7|3752.2|3749.4|1405
1604686200000|2020-11-06 18:10:00|3758.1|3755.3|3748.5|3745.7|3762.5|3759.7|3748.5|3745.7|1187
1604686500000|2020-11-06 18:15:00|3748.9|3746.1|3756.5|3753.7|3758.2|3755.4|3747.5|3744.7|924
1604686800000|2020-11-06 18:20:00|3755.5|3752.7|3756.5|3753.7|3759.5|3756.7|3751.9|3749.1|992
1604687100000|2020-11-06 18:25:00|3756.7|3753.9|3766.2|3763.4|3766.5|3763.7|3755.2|3752.4|1155
1604687400000|2020-11-06 18:30:00|3765.8|3763|3754.5|3751.7|3766.5|3763.7|3753.5|3750.7|1139
1604687700000|2020-11-06 18:35:00|3754.9|3752.1|3751.5|3748.7|3759.5|3756.7|3749.5|3746.7|1450
1604688000000|2020-11-06 18:40:00|3751.2|3748.4|3747|3744.2|3752.2|3749.4|3741.7|3738.9|1317
1604688300000|2020-11-06 18:45:00|3746.7|3743.9|3754.2|3751.4|3755.9|3753.1|3744.5|3741.7|7583
1604688600000|2020-11-06 18:50:00|3754|3751.2|3751.2|3748.4|3756.7|3753.9|3751.2|3748.4|1186
1604688900000|2020-11-06 18:55:00|3750.9|3748.1|3756.2|3753.4|3759.5|3756.7|3748.2|3745.4|1601
1604689200000|2020-11-06 19:00:00|3755.7|3752.9|3741.8|3739|3758.2|3755.4|3736.5|3733.7|4896
1604689500000|2020-11-06 19:05:00|3741.5|3738.7|3746.5|3743.7|3749.5|3746.7|3734.5|3731.7|1923
1604689800000|2020-11-06 19:10:00|3746.1|3743.3|3741.8|3739|3747.5|3744.7|3740.2|3737.4|1585
1604690100000|2020-11-06 19:15:00|3742.2|3739.4|3747.9|3745.1|3751.5|3748.7|3742.2|3739.4|1210
1604690400000|2020-11-06 19:20:00|3747.2|3744.4|3744.8|3742|3750.2|3747.4|3742.2|3739.4|10540
1604690700000|2020-11-06 19:25:00|3745.2|3742.4|3735.6|3732.8|3751.5|3748.7|3729.6|3726.8|16828
1604691000000|2020-11-06 19:30:00|3735.9|3733.1|3738.9|3736.1|3745.9|3743.1|3733.2|3730.4|3811
1604691300000|2020-11-06 19:35:00|3738.5|3735.7|3734.9|3732.1|3739.2|3736.4|3729.2|3726.4|2467
1604691600000|2020-11-06 19:40:00|3734.2|3731.4|3734.9|3732.1|3737.2|3734.4|3733.4|3730.6|724
1604691900000|2020-11-06 19:45:00|3735.2|3732.4|3741.2|3738.4|3742.2|3739.4|3734.2|3731.4|971
1604692200000|2020-11-06 19:50:00|3741|3738.2|3750.2|3747.4|3751.2|3748.4|3740.2|3737.4|1082
1604692500000|2020-11-06 19:55:00|3751.2|3748.4|3747.5|3744.7|3752.2|3749.4|3745.2|3742.4|4627
1604692800000|2020-11-06 20:00:00|3747.9|3745.1|3741.2|3738.4|3748.2|3745.4|3740.2|3737.4|335
1604693100000|2020-11-06 20:05:00|3742.2|3739.4|3742.2|3739.4|3742.2|3739.4|3736.2|3733.4|830
1604693400000|2020-11-06 20:10:00|3741.9|3739.1|3750.2|3747.4|3751.2|3748.4|3741.2|3738.4|883
1604693700000|2020-11-06 20:15:00|3749.9|3747.1|3756.2|3753.4|3756.7|3753.9|3748.2|3745.4|509
1604694000000|2020-11-06 20:20:00|3755.9|3753.1|3756.2|3753.4|3757.2|3754.4|3753.2|3750.4|450
1604694300000|2020-11-06 20:25:00|3755.8|3753|3754.2|3751.4|3757.2|3754.4|3753.2|3750.4|455
1604694600000|2020-11-06 20:30:00|3753.9|3751.1|3755.7|3752.9|3758.2|3755.4|3752.2|3749.4|446
1604694900000|2020-11-06 20:35:00|3755.9|3753.1|3754.2|3751.4|3758.2|3755.4|3753.9|3751.1|896
1604695200000|2020-11-06 20:40:00|3753.9|3751.1|3765.2|3762.4|3767.8|3765|3753.9|3751.1|700
1604695500000|2020-11-06 20:45:00|3764.8|3762|3765.2|3762.4|3766.6|3763.8|3764.2|3761.4|495
1604695800000|2020-11-06 20:50:00|3765.6|3762.8|3765.2|3762.4|3767.8|3765|3763.9|3761.1|1077
1604696100000|2020-11-06 20:55:00|3765.4|3762.6|3765.2|3762.4|3766.2|3763.4|3763.2|3760.4|1573
1604696400000|2020-11-06 21:00:00|3764.9|3762.1|3763.2|3760.4|3766.7|3763.9|3762.8|3760|585
1604696700000|2020-11-06 21:05:00|3763|3760.2|3766.2|3763.4|3766.2|3763.4|3761.5|3758.7|90
1604697000000|2020-11-06 21:10:00|3766.5|3763.7|3763.9|3761.1|3768.9|3766.1|3763.2|3760.4|128
1604697300000|2020-11-06 21:15:00|3764.1|3761.3|3763.2|3760.4|3764.2|3761.4|3762.6|3759.8|218
1604697600000|2020-11-06 21:20:00|3763.1|3760.3|3759.9|3757.1|3763.9|3761.1|3758.9|3756.1|292
1604697900000|2020-11-06 21:25:00|3760.3|3757.5|3761.3|3758.5|3761.5|3758.7|3759.3|3756.5|102
1604698200000|2020-11-06 21:30:00|3760.6|3757.8|3762.3|3759.5|3762.6|3759.8|3759.8|3757|83
1604698500000|2020-11-06 21:35:00|3762|3759.2|3762|3759.2|3764.3|3761.5|3761|3758.2|176
1604698800000|2020-11-06 21:40:00|3761.7|3758.9|3762.3|3759.5|3763|3760.2|3761.5|3758.7|112
1604699100000|2020-11-06 21:45:00|3762|3759.2|3762|3759.2|3763.3|3760.5|3761.3|3758.5|293
1604699400000|2020-11-06 21:50:00|3763|3760.2|3765.7|3762.9|3766.3|3763.5|3763|3760.2|384
1604699700000|2020-11-06 21:55:00|3765.5|3762.7|3769.3|3765.3|3771.8|3766.9|3765|3761.8|671
1604876400000|2020-11-08 23:00:00|3766.2|3762.2|3749.2|3746.4|3771.7|3768.9|3742.1|3736.4|1000
1604876700000|2020-11-08 23:05:00|3749.6|3746.8|3754.8|3752|3756.7|3753.9|3747.6|3744.8|323
1604877000000|2020-11-08 23:10:00|3755.1|3752.3|3767.8|3765|3768.6|3765.8|3753.3|3750.5|329
1604877300000|2020-11-08 23:15:00|3768.1|3765.3|3793.4|3790.6|3797.2|3794.1|3767.8|3765|832
1604877600000|2020-11-08 23:20:00|3793.8|3791|3797.6|3794.8|3797.6|3794.8|3786.3|3783.5|298
1604877900000|2020-11-08 23:25:00|3797.4|3794.6|3794.3|3791.5|3799.3|3796.5|3790.3|3787.5|320
1604878200000|2020-11-08 23:30:00|3794.4|3791.6|3801.3|3798.5|3802.1|3799.3|3793.3|3790.5|352
1604878500000|2020-11-08 23:35:00|3801.6|3798.8|3804.3|3801.5|3808.6|3805.8|3801.3|3798.5|482
1604878800000|2020-11-08 23:40:00|3804.4|3801.6|3807.3|3804.5|3816.1|3813.3|3803.9|3801.1|556
1604879100000|2020-11-08 23:45:00|3807|3804.2|3805.6|3802.8|3808.1|3805.3|3803.8|3801|269
1604879400000|2020-11-08 23:50:00|3805.8|3803|3805.4|3802.6|3807.3|3804.5|3801.1|3798.3|213
1604879700000|2020-11-08 23:55:00|3806.1|3803.3|3803.3|3800.5|3808.6|3805.8|3803.3|3800.5|126
1604880000000|2020-11-09 00:00:00|3803.5|3800.7|3808.3|3805.5|3811.6|3808.8|3803.5|3800.7|382
1604880300000|2020-11-09 00:05:00|3808.5|3805.7|3797.3|3794.5|3810.6|3807.8|3794.6|3791.8|481
1604880600000|2020-11-09 00:10:00|3797.5|3794.7|3802.1|3799.3|3805.6|3802.8|3796.3|3793.5|411
1604880900000|2020-11-09 00:15:00|3801.8|3799|3806.3|3803.5|3811.3|3808.5|3800.6|3797.8|507
1604881200000|2020-11-09 00:20:00|3806.1|3803.3|3803.3|3800.5|3806.3|3803.5|3800.6|3797.8|170
1604881500000|2020-11-09 00:25:00|3803|3800.2|3811.7|3808.9|3811.7|3808.9|3799|3796.2|493
1604881800000|2020-11-09 00:30:00|3811.3|3808.5|3810.3|3807.5|3811.7|3808.9|3806.3|3803.5|195
1604882100000|2020-11-09 00:35:00|3810.2|3807.4|3813.7|3810.9|3813.7|3810.9|3810.2|3807.4|296
1604882400000|2020-11-09 00:40:00|3814.3|3811.5|3819.3|3816.5|3819.8|3817|3814.3|3811.5|674
1604882700000|2020-11-09 00:45:00|3819.7|3816.9|3819.3|3816.5|3820|3817.2|3815|3812.2|290
1604883000000|2020-11-09 00:50:00|3819|3816.2|3816.3|3813.5|3819.3|3816.5|3816.3|3813.5|99
1604883300000|2020-11-09 00:55:00|3816|3813.2|3816.5|3813.7|3819|3816.2|3812.3|3809.5|268
1604883600000|2020-11-09 01:00:00|3816.3|3813.5|3822.7|3819.9|3823|3820.2|3814.7|3811.9|1251
1604883900000|2020-11-09 01:05:00|3823|3820.2|3840.3|3837.5|3841.7|3838.9|3823|3820.2|2046
1604884200000|2020-11-09 01:10:00|3840.7|3837.9|3855.7|3852.9|3856.4|3853.6|3840.7|3837.9|1905
1604884500000|2020-11-09 01:15:00|3856|3853.2|3844.4|3841.6|3863.7|3860.9|3841.4|3838.6|1380
1604884800000|2020-11-09 01:20:00|3844.7|3841.9|3847.4|3844.6|3849|3846.2|3842.4|3839.6|606
1604885100000|2020-11-09 01:25:00|3847.7|3844.9|3843.7|3840.9|3850|3847.2|3842.4|3839.6|371
1604885400000|2020-11-09 01:30:00|3843.4|3840.6|3837.5|3834.7|3845.5|3842.7|3834.7|3831.9|667
1604885700000|2020-11-09 01:35:00|3837.7|3834.9|3837.7|3834.9|3839.7|3836.9|3833.7|3830.9|427
1604886000000|2020-11-09 01:40:00|3838|3835.2|3843.6|3840.8|3845.4|3842.6|3836.7|3833.9|370
1604886300000|2020-11-09 01:45:00|3843.2|3840.4|3839.1|3836.3|3848.2|3845.4|3838.7|3835.9|424
1604886600000|2020-11-09 01:50:00|3838.6|3835.8|3836.7|3833.9|3841.7|3838.9|3833.7|3830.9|694
1604886900000|2020-11-09 01:55:00|3838|3835.2|3835.7|3832.9|3840.1|3837.3|3830.4|3827.6|548
1604887200000|2020-11-09 02:00:00|3836.1|3833.3|3837.6|3834.8|3840.1|3837.3|3833.6|3830.8|290
1604887500000|2020-11-09 02:05:00|3837.4|3834.6|3840.1|3837.3|3841.1|3838.3|3834.1|3831.3|403
1604887800000|2020-11-09 02:10:00|3840.2|3837.4|3841.1|3838.3|3844.1|3841.3|3838.1|3835.3|371
1604888100000|2020-11-09 02:15:00|3840.9|3838.1|3838.1|3835.3|3842.4|3839.6|3836.1|3833.3|130
1604888400000|2020-11-09 02:20:00|3838.4|3835.6|3840.1|3837.3|3842.1|3839.3|3837.4|3834.6|188
1604888700000|2020-11-09 02:25:00|3840.4|3837.6|3839.1|3836.3|3843.1|3840.3|3838.7|3835.9|163
1604889000000|2020-11-09 02:30:00|3838.7|3835.9|3846.1|3843.3|3848.8|3846|3834.1|3831.3|657
1604889300000|2020-11-09 02:35:00|3845.8|3843|3849.1|3846.3|3849.8|3847|3844.8|3842|323
1604889600000|2020-11-09 02:40:00|3848.8|3846|3844.8|3842|3850.1|3847.3|3844.8|3842|349
1604889900000|2020-11-09 02:45:00|3844.6|3841.8|3845.8|3843|3846.1|3843.3|3843.1|3840.3|192
1604890200000|2020-11-09 02:50:00|3846.1|3843.3|3845.1|3842.3|3849.8|3847|3843.1|3840.3|285
1604890500000|2020-11-09 02:55:00|3845.3|3842.5|3848.8|3846|3848.8|3846|3844.4|3841.6|149
1604890800000|2020-11-09 03:00:00|3849.1|3846.3|3845.8|3843|3849.8|3847|3845.8|3843|243
1604891100000|2020-11-09 03:05:00|3846.1|3843.3|3843.8|3841|3849.1|3846.3|3842.8|3840|413
1604891400000|2020-11-09 03:10:00|3843.3|3840.5|3843.4|3840.6|3843.8|3841|3838.8|3836|356
1604891700000|2020-11-09 03:15:00|3843.1|3840.3|3840.8|3838|3843.4|3840.6|3838.8|3836|184
1604892000000|2020-11-09 03:20:00|3840.4|3837.6|3842.3|3839.5|3843.8|3841|3837.8|3835|202
1604892300000|2020-11-09 03:25:00|3842.4|3839.6|3839.1|3836.3|3843.8|3841|3838.8|3836|215
1604892600000|2020-11-09 03:30:00|3838.8|3836|3841.1|3838.3|3842.8|3840|3838.8|3836|95
1604892900000|2020-11-09 03:35:00|3840.8|3838|3842|3839.2|3842.6|3839.8|3839.1|3836.3|85
1604893200000|2020-11-09 03:40:00|3842.1|3839.3|3842.1|3839.3|3843.8|3841|3841.8|3839|97
1604893500000|2020-11-09 03:45:00|3841.8|3839|3842.2|3839.4|3844.1|3841.3|3841.8|3839|80
1604893800000|2020-11-09 03:50:00|3842.3|3839.5|3844.8|3842|3846.2|3843.4|3842.2|3839.4|191
1604894100000|2020-11-09 03:55:00|3845.2|3842.4|3843.8|3841|3845.2|3842.4|3842.2|3839.4|184
1604894400000|2020-11-09 04:00:00|3844.2|3841.4|3842.2|3839.4|3845.8|3843|3841.2|3838.4|146
1604894700000|2020-11-09 04:05:00|3841.8|3839|3841.3|3838.5|3843.8|3841|3839.8|3837|134
1604895000000|2020-11-09 04:10:00|3841.2|3838.4|3842.8|3840|3845.2|3842.4|3841.2|3838.4|208
1604895300000|2020-11-09 04:15:00|3843.2|3840.4|3843.2|3840.4|3843.8|3841|3841.2|3838.4|69
1604895600000|2020-11-09 04:20:00|3842.8|3840|3844.2|3841.4|3844.2|3841.4|3841.2|3838.4|163
1604895900000|2020-11-09 04:25:00|3843.8|3841|3843.8|3841|3844.2|3841.4|3841.2|3838.4|70
1604896200000|2020-11-09 04:30:00|3844.2|3841.4|3845.8|3843|3846.2|3843.4|3843.2|3840.4|144
1604896500000|2020-11-09 04:35:00|3846.2|3843.4|3848.2|3845.4|3848.8|3846|3845.8|3843|157
1604896800000|2020-11-09 04:40:00|3848.3|3845.5|3846.2|3843.4|3849.8|3847|3845.9|3843.1|149
1604897100000|2020-11-09 04:45:00|3846.5|3843.7|3846.9|3844.1|3848.4|3845.6|3846.2|3843.4|51
1604897400000|2020-11-09 04:50:00|3846.7|3843.9|3845.2|3842.4|3846.7|3843.9|3844.2|3841.4|69
1604897700000|2020-11-09 04:55:00|3845.5|3842.7|3841.2|3838.4|3845.9|3843.1|3839.5|3836.7|242
1604898000000|2020-11-09 05:00:00|3840.9|3838.1|3839.2|3836.4|3844.9|3842.1|3838.6|3835.8|430
1604898300000|2020-11-09 05:05:00|3838.9|3836.1|3834.7|3831.9|3840.2|3837.4|3834.2|3831.4|273
1604898600000|2020-11-09 05:10:00|3834.9|3832.1|3830.2|3827.4|3835.2|3832.4|3829.2|3826.4|351
1604898900000|2020-11-09 05:15:00|3830.4|3827.6|3835.2|3832.4|3835.9|3833.1|3829.6|3826.8|186
1604899200000|2020-11-09 05:20:00|3834.7|3831.9|3836.9|3834.1|3837.2|3834.4|3832.9|3830.1|144
1604899500000|2020-11-09 05:25:00|3836.7|3833.9|3832.2|3829.4|3836.7|3833.9|3831.9|3829.1|105
1604899800000|2020-11-09 05:30:00|3833.2|3830.4|3839.2|3836.4|3843.7|3840.9|3833.2|3830.4|420
1604900100000|2020-11-09 05:35:00|3839.5|3836.7|3840.2|3837.4|3842.9|3840.1|3837.2|3834.4|186
1604900400000|2020-11-09 05:40:00|3839.9|3837.1|3836.4|3833.6|3840.2|3837.4|3833.9|3831.1|239
1604900700000|2020-11-09 05:45:00|3836.7|3833.9|3827.9|3825.1|3836.9|3834.1|3826.9|3824.1|430
1604901000000|2020-11-09 05:50:00|3828.2|3825.4|3830.9|3828.1|3833.9|3831.1|3826.9|3824.1|417
1604901300000|2020-11-09 05:55:00|3831.3|3828.5|3839.9|3837.1|3840.9|3838.1|3830.9|3828.1|413
1604901600000|2020-11-09 06:00:00|3839.8|3837|3840.9|3838.1|3843.3|3840.5|3837.9|3835.1|439
1604901900000|2020-11-09 06:05:00|3841.6|3838.8|3839.3|3836.5|3842.3|3839.5|3837.8|3835|211
1604902200000|2020-11-09 06:10:00|3839.6|3836.8|3837.9|3835.1|3842.9|3840.1|3836.9|3834.1|260
1604902500000|2020-11-09 06:15:00|3837.8|3835|3840.3|3837.5|3842.9|3840.1|3837.3|3834.5|189
1604902800000|2020-11-09 06:20:00|3839.9|3837.1|3840.3|3837.5|3844.3|3841.5|3839.9|3837.1|231
1604903100000|2020-11-09 06:25:00|3840|3837.2|3840.3|3837.5|3840.6|3837.8|3837.3|3834.5|124
1604903400000|2020-11-09 06:30:00|3840.1|3837.3|3839.3|3836.5|3842.8|3840|3837.6|3834.8|298
1604903700000|2020-11-09 06:35:00|3838.9|3836.1|3841.6|3838.8|3842.6|3839.8|3837.3|3834.5|248
1604904000000|2020-11-09 06:40:00|3841.9|3839.1|3838.3|3835.5|3844.9|3842.1|3836.9|3834.1|392
1604904300000|2020-11-09 06:45:00|3838.9|3836.1|3841|3838.2|3842.9|3840.1|3838.9|3836.1|132
1604904600000|2020-11-09 06:50:00|3840.6|3837.8|3837.3|3834.5|3841.3|3838.5|3837.3|3834.5|159
1604904900000|2020-11-09 06:55:00|3837.6|3834.8|3836.3|3833.5|3839|3836.2|3836|3833.2|210
1604905200000|2020-11-09 07:00:00|3837|3834.2|3831|3828.2|3839.3|3836.5|3829|3826.2|645
1604905500000|2020-11-09 07:05:00|3831.3|3828.5|3832.3|3829.5|3833.3|3830.5|3830|3827.2|208
1604905800000|2020-11-09 07:10:00|3833|3830.2|3835.7|3832.9|3836.3|3833.5|3832.3|3829.5|227
1604906100000|2020-11-09 07:15:00|3836.3|3833.5|3841.3|3838.5|3843.3|3840.5|3835.8|3833|488
1604906400000|2020-11-09 07:20:00|3841|3838.2|3828.3|3825.5|3842.3|3839.5|3827.3|3824.5|652
1604906700000|2020-11-09 07:25:00|3828.5|3825.7|3819.5|3816.7|3830.3|3827.5|3818.7|3815.9|739
1604907000000|2020-11-09 07:30:00|3819.8|3817|3821|3818.2|3823|3820.2|3816.3|3813.5|725
1604907300000|2020-11-09 07:35:00|3821.3|3818.5|3825.7|3822.9|3828|3825.2|3820|3817.2|621
1604907600000|2020-11-09 07:40:00|3825.3|3822.5|3825.8|3823|3826.7|3823.9|3821.3|3818.5|476
1604907900000|2020-11-09 07:45:00|3826|3823.2|3827.3|3824.5|3829.7|3826.9|3824.3|3821.5|292
1604908200000|2020-11-09 07:50:00|3827|3824.2|3829.3|3826.5|3832|3829.2|3826.7|3823.9|422
1604908500000|2020-11-09 07:55:00|3829.7|3826.9|3832.3|3829.5|3835.7|3832.9|3829.5|3826.7|591
1604908800000|2020-11-09 08:00:00|3832.7|3829.9|3829.7|3826.9|3838.7|3835.9|3828.7|3825.9|815
1604909100000|2020-11-09 08:05:00|3830.2|3827.4|3831.7|3828.9|3835.4|3832.6|3829.7|3826.9|608
1604909400000|2020-11-09 08:10:00|3831.4|3828.6|3825.7|3822.9|3832.7|3829.9|3824|3821.2|574
1604909700000|2020-11-09 08:15:00|3826.4|3823.6|3831.7|3828.9|3833.7|3830.9|3825.4|3822.6|641
1604910000000|2020-11-09 08:20:00|3832.2|3829.4|3827.7|3824.9|3833.7|3830.9|3826|3823.2|480
1604910300000|2020-11-09 08:25:00|3827.4|3824.6|3823.7|3820.9|3831.7|3828.9|3818.7|3815.9|1128
1604910600000|2020-11-09 08:30:00|3823.9|3821.1|3813.4|3810.6|3823.9|3821.1|3811.7|3808.9|1536
1604910900000|2020-11-09 08:35:00|3813.7|3810.9|3815.4|3812.6|3815.7|3812.9|3801.7|3798.9|1296
1604911200000|2020-11-09 08:40:00|3815|3812.2|3814.7|3811.9|3816.7|3813.9|3809.4|3806.6|572
1604911500000|2020-11-09 08:45:00|3814.4|3811.6|3816.7|3813.9|3816.7|3813.9|3806.7|3803.9|414
1604911800000|2020-11-09 08:50:00|3816.6|3813.8|3813.7|3810.9|3819.7|3816.9|3813.4|3810.6|383
1604912100000|2020-11-09 08:55:00|3813.4|3810.6|3814.7|3811.9|3815.4|3812.6|3809.7|3806.9|493
1604912400000|2020-11-09 09:00:00|3815.1|3812.3|3818.4|3815.6|3820.4|3817.6|3808.7|3805.9|681
1604912700000|2020-11-09 09:05:00|3818.1|3815.3|3828.1|3825.3|3829.4|3826.6|3815.9|3813.1|1120
1604913000000|2020-11-09 09:10:00|3827.9|3825.1|3837.1|3834.3|3840.1|3837.3|3827.9|3825.1|1024
1604913300000|2020-11-09 09:15:00|3836.9|3834.1|3840.8|3838|3841.4|3838.6|3833.8|3831|864
1604913600000|2020-11-09 09:20:00|3840.1|3837.3|3834.4|3831.6|3841.1|3838.3|3833.4|3830.6|477
1604913900000|2020-11-09 09:25:00|3834.8|3832|3826.4|3823.6|3838.4|3835.6|3822.4|3819.6|993
1604914200000|2020-11-09 09:30:00|3826.1|3823.3|3824.1|3821.3|3831.9|3829.1|3824.1|3821.3|616
1604914500000|2020-11-09 09:35:00|3824.4|3821.6|3827.4|3824.6|3831.4|3828.6|3820.1|3817.3|460
1604914800000|2020-11-09 09:40:00|3827.1|3824.3|3834.1|3831.3|3835.1|3832.3|3826.4|3823.6|405
1604915100000|2020-11-09 09:45:00|3833.4|3830.6|3829.1|3826.3|3834.1|3831.3|3823.1|3820.3|275
1604915400000|2020-11-09 09:50:00|3830.1|3827.3|3829.4|3826.6|3831.8|3829|3828.1|3825.3|227
1604915700000|2020-11-09 09:55:00|3829.8|3827|3820.4|3817.6|3830.4|3827.6|3813.8|3811|1080
1604916000000|2020-11-09 10:00:00|3820.8|3818|3824.8|3822|3828.4|3825.6|3818.1|3815.3|683
1604916300000|2020-11-09 10:05:00|3823.9|3821.1|3828.8|3826|3831.5|3828.7|3820.8|3818|419
1604916600000|2020-11-09 10:10:00|3829.1|3826.3|3825.8|3823|3831.8|3829|3822.8|3820|349
1604916900000|2020-11-09 10:15:00|3826|3823.2|3818.3|3815.5|3826.5|3823.7|3815.8|3813|755
1604917200000|2020-11-09 10:20:00|3818.5|3815.7|3825.5|3822.7|3832.5|3829.7|3816|3813.2|2028
1604917500000|2020-11-09 10:25:00|3825.2|3822.4|3825.8|3823|3826.8|3824|3815.8|3813|919
1604917800000|2020-11-09 10:30:00|3824.8|3822|3827.5|3824.7|3827.8|3825|3816.5|3813.7|435
1604918100000|2020-11-09 10:35:00|3827.3|3824.5|3829.8|3827|3830.8|3828|3822.8|3820|460
1604918400000|2020-11-09 10:40:00|3830.1|3827.3|3831.8|3829|3832.1|3829.3|3825.5|3822.7|572
1604918700000|2020-11-09 10:45:00|3831.5|3828.7|3834.8|3832|3841|3838.2|3830.3|3827.5|1612
1604919000000|2020-11-09 10:50:00|3835.8|3833|3832.1|3829.3|3835.8|3833|3829.8|3827|697
1604919300000|2020-11-09 10:55:00|3832.5|3829.7|3837.5|3834.7|3837.5|3834.7|3832.1|3829.3|644
1604919600000|2020-11-09 11:00:00|3837.8|3835|3851.8|3849|3852.8|3850|3834.8|3832|2070
1604919900000|2020-11-09 11:05:00|3851|3848.2|3856.5|3853.7|3858.2|3855.4|3849.5|3846.7|1026
1604920200000|2020-11-09 11:10:00|3857.2|3854.4|3868.9|3866.1|3868.9|3866.1|3857.2|3854.4|2191
1604920500000|2020-11-09 11:15:00|3868.5|3865.7|3868.4|3865.6|3868.9|3866.1|3863.9|3861.1|786
1604920800000|2020-11-09 11:20:00|3868.5|3865.7|3873.5|3870.7|3874.2|3871.4|3864.9|3862.1|1160
1604921100000|2020-11-09 11:25:00|3872.9|3870.1|3868.2|3865.4|3875|3872.2|3867.9|3865.1|1178
1604921400000|2020-11-09 11:30:00|3868.5|3865.7|3867|3864.2|3871.9|3869.1|3866.2|3863.4|511
1604921700000|2020-11-09 11:35:00|3866.9|3864.1|3874.2|3871.4|3875.9|3873.1|3864.5|3861.7|914
1604922000000|2020-11-09 11:40:00|3874|3871.2|3873.5|3870.7|3877.9|3875.1|3870.5|3867.7|893
1604922300000|2020-11-09 11:45:00|3873.2|3870.4|3952.2|3949.4|3952.2|3949.4|3873.2|3870.4|12242
1604922600000|2020-11-09 11:50:00|3951.5|3948.7|3998.8|3996|4018.3|4015.5|3942.5|3939.7|11496
1604922900000|2020-11-09 11:55:00|3998.5|3995.7|4011.2|4008.4|4016.8|4014|3990.2|3987.4|7545
1604923200000|2020-11-09 12:00:00|4010.8|4008|4098.2|4095.4|4106.3|4103.5|4008.3|4005.5|17457
1604923500000|2020-11-09 12:05:00|4098.8|4096|4060.2|4057.4|4099.2|4096.4|4044.2|4041.4|7711
1604923800000|2020-11-09 12:10:00|4060.3|4057.5|4076.2|4073.4|4093.3|4090.5|4058.2|4055.4|6673
1604924100000|2020-11-09 12:15:00|4077.2|4074.4|4054.9|4052.1|4086.2|4083.4|4053.5|4050.7|4980
1604924400000|2020-11-09 12:20:00|4055.2|4052.4|4030.9|4028.1|4065.9|4063.1|4030.5|4027.7|5011
1604924700000|2020-11-09 12:25:00|4031|4028.2|4045.2|4042.4|4057.2|4054.4|4030.9|4028.1|4541
1604925000000|2020-11-09 12:30:00|4045.5|4042.7|4049|4046.2|4051.2|4048.4|4037.5|4034.7|2282
1604925300000|2020-11-09 12:35:00|4049.2|4046.4|4066.2|4063.4|4070.2|4067.4|4048.2|4045.4|2812
1604925600000|2020-11-09 12:40:00|4066.7|4063.9|4052.2|4049.4|4074.5|4071.7|4052.2|4049.4|2548
1604925900000|2020-11-09 12:45:00|4052.3|4049.5|4071.2|4068.4|4074.2|4071.4|4049.8|4047|2805
1604926200000|2020-11-09 12:50:00|4070.5|4067.7|4075.3|4072.5|4077.8|4075|4065.2|4062.4|1961
1604926500000|2020-11-09 12:55:00|4075.5|4072.7|4091.5|4088.7|4093.8|4091|4073.8|4071|5169
1604926800000|2020-11-09 13:00:00|4091.8|4089|4084.8|4082|4101.5|4098.7|4083.5|4080.7|5375
1604927100000|2020-11-09 13:05:00|4085.2|4082.4|4089.2|4086.4|4094.8|4092|4083.8|4081|1994
1604927400000|2020-11-09 13:10:00|4089.3|4086.5|4111.5|4108.7|4112.5|4109.7|4089.3|4086.5|3750
1604927700000|2020-11-09 13:15:00|4112.5|4109.7|4134.1|4131.3|4155.5|4152.7|4112|4109.2|8903
1604928000000|2020-11-09 13:20:00|4134.5|4131.7|4139.1|4136.3|4154.8|4152|4134.1|4131.3|4305
1604928300000|2020-11-09 13:25:00|4139.5|4136.7|4110.5|4107.7|4146.1|4143.3|4107.2|4104.4|6135
1604928600000|2020-11-09 13:30:00|4110.8|4108|4127.5|4124.7|4129.5|4126.7|4110.5|4107.7|9067
1604928900000|2020-11-09 13:35:00|4127.8|4125|4121.1|4118.3|4131.5|4128.7|4116.5|4113.7|3849
1604929200000|2020-11-09 13:40:00|4120.8|4118|4100.6|4097.8|4122.5|4119.7|4099.8|4097|3087
1604929500000|2020-11-09 13:45:00|4100.5|4097.7|4085.8|4083|4101.5|4098.7|4074.8|4072|5072
1604929800000|2020-11-09 13:50:00|4085.6|4082.8|4074|4071.2|4097.5|4094.7|4067.5|4064.7|5931
1604930100000|2020-11-09 13:55:00|4074.5|4071.7|4064.2|4061.4|4079.5|4076.7|4059.5|4056.7|3965
1604930400000|2020-11-09 14:00:00|4063.8|4061|4095.5|4092.7|4097.5|4094.7|4063.8|4061|6185
1604930700000|2020-11-09 14:05:00|4095.7|4092.9|4107.5|4104.7|4114.8|4112|4095.5|4092.7|4329
1604931000000|2020-11-09 14:10:00|4107.8|4105|4109.2|4106.4|4118.2|4115.4|4102.8|4100|3493
1604931300000|2020-11-09 14:15:00|4109.5|4106.7|4119.5|4116.7|4123.8|4121|4105.5|4102.7|3693
1604931600000|2020-11-09 14:20:00|4119.2|4116.4|4128.2|4125.4|4128.7|4125.9|4112.2|4109.4|3432
1604931900000|2020-11-09 14:25:00|4127.8|4125|4104.1|4101.3|4129.2|4126.4|4103.1|4100.3|7693
1604932200000|2020-11-09 14:30:00|4104.4|4101.6|4125.1|4122.3|4127.1|4124.3|4104.4|4101.6|4324
1604932500000|2020-11-09 14:35:00|4125.5|4122.7|4119.1|4116.3|4137.1|4134.3|4115.1|4112.3|5370
1604932800000|2020-11-09 14:40:00|4120.1|4117.3|4113.6|4110.8|4125.1|4122.3|4109.1|4106.3|4034
1604933100000|2020-11-09 14:45:00|4113.5|4110.7|4116.8|4114|4123.1|4120.3|4111.5|4108.7|5667
1604933400000|2020-11-09 14:50:00|4117.1|4114.3|4123.4|4120.6|4125.4|4122.6|4112.4|4109.6|8196
1604933700000|2020-11-09 14:55:00|4123.3|4120.5|4105.1|4102.3|4124.8|4122|4104.4|4101.6|4800
1604934000000|2020-11-09 15:00:00|4105.4|4102.6|4109.5|4106.7|4114.1|4111.3|4102.1|4099.3|4640
1604934300000|2020-11-09 15:05:00|4110.5|4107.7|4114.8|4112|4117.5|4114.7|4104.5|4101.7|3282
1604934600000|2020-11-09 15:10:00|4114.5|4111.7|4117.5|4114.7|4121.5|4118.7|4113.3|4110.5|3636
1604934900000|2020-11-09 15:15:00|4116.8|4114|4104.1|4101.3|4121.5|4118.7|4095.6|4092.8|4398
1604935200000|2020-11-09 15:20:00|4104.4|4101.6|4081.5|4078.7|4109.8|4107|4077.5|4074.7|5936
1604935500000|2020-11-09 15:25:00|4081.3|4078.5|4081.2|4078.4|4086.5|4083.7|4075.8|4073|5124
1604935800000|2020-11-09 15:30:00|4081.5|4078.7|4085.8|4083|4099.5|4096.7|4077.8|4075|3616
1604936100000|2020-11-09 15:35:00|4086.2|4083.4|4093.8|4091|4095.2|4092.4|4079.2|4076.4|3838
1604936400000|2020-11-09 15:40:00|4094.2|4091.4|4091.2|4088.4|4098.2|4095.4|4086.2|4083.4|3091
1604936700000|2020-11-09 15:45:00|4090.9|4088.1|4094.2|4091.4|4096.2|4093.4|4089.2|4086.4|2006
1604937000000|2020-11-09 15:50:00|4093.9|4091.1|4093.2|4090.4|4100.5|4097.7|4092.2|4089.4|2043
1604937300000|2020-11-09 15:55:00|4094.2|4091.4|4106.5|4103.7|4106.5|4103.7|4092.2|4089.4|2737
1604937600000|2020-11-09 16:00:00|4105.9|4103.1|4091.8|4089|4106.5|4103.7|4087.2|4084.4|2745
1604937900000|2020-11-09 16:05:00|4091.7|4088.9|4077.2|4074.4|4091.8|4089|4072.3|4069.5|2640
1604938200000|2020-11-09 16:10:00|4077.5|4074.7|4059.5|4056.7|4084.2|4081.4|4054.2|4051.4|4557
1604938500000|2020-11-09 16:15:00|4059.3|4056.5|4063.5|4060.7|4075.8|4073|4056.5|4053.7|4575
1604938800000|2020-11-09 16:20:00|4063.9|4061.1|4070.7|4067.9|4074.9|4072.1|4058.2|4055.4|2086
1604939100000|2020-11-09 16:25:00|4070.9|4068.1|4071.6|4068.8|4077.6|4074.8|4065.2|4062.4|2760
1604939400000|2020-11-09 16:30:00|4071.2|4068.4|4061.6|4058.8|4079.6|4076.8|4053.6|4050.8|3308
1604939700000|2020-11-09 16:35:00|4062.3|4059.5|4062.6|4059.8|4068.6|4065.8|4059.2|4056.4|2459
1604940000000|2020-11-09 16:40:00|4062.9|4060.1|4055.9|4053.1|4064.9|4062.1|4050.9|4048.1|2086
1604940300000|2020-11-09 16:45:00|4055.6|4052.8|4055.6|4052.8|4059.6|4056.8|4045.9|4043.1|2873
1604940600000|2020-11-09 16:50:00|4055.2|4052.4|4065.2|4062.4|4065.2|4062.4|4046.2|4043.4|3396
1604940900000|2020-11-09 16:55:00|4064.2|4061.4|4071.2|4068.4|4074.2|4071.4|4063.2|4060.4|3133
1604941200000|2020-11-09 17:00:00|4071.5|4068.7|4082.4|4079.6|4082.9|4080.1|4071.5|4068.7|1779
1604941500000|2020-11-09 17:05:00|4082.5|4079.7|4078.9|4076.1|4084.2|4081.4|4074.9|4072.1|2221
1604941800000|2020-11-09 17:10:00|4078.5|4075.7|4064.2|4061.4|4079.9|4077.1|4063.9|4061.1|1686
1604942100000|2020-11-09 17:15:00|4063.9|4061.1|4076.9|4074.1|4076.9|4074.1|4062.5|4059.7|1614
1604942400000|2020-11-09 17:20:00|4077.2|4074.4|4079.6|4076.8|4081.2|4078.4|4073.2|4070.4|4112
1604942700000|2020-11-09 17:25:00|4079.2|4076.4|4071.2|4068.4|4081.2|4078.4|4070.2|4067.4|1313
1604943000000|2020-11-09 17:30:00|4072.6|4069.8|4078.2|4075.4|4079.6|4076.8|4070.2|4067.4|1216
1604943300000|2020-11-09 17:35:00|4078.4|4075.6|4073.3|4070.5|4083.6|4080.8|4070.6|4067.8|1285
1604943600000|2020-11-09 17:40:00|4073.6|4070.8|4080.3|4077.5|4082.3|4079.5|4070|4067.2|887
1604943900000|2020-11-09 17:45:00|4080.6|4077.8|4072.1|4069.3|4083.6|4080.8|4068.6|4065.8|1001
1604944200000|2020-11-09 17:50:00|4072|4069.2|4071.3|4068.5|4077|4074.2|4064.3|4061.5|1713
1604944500000|2020-11-09 17:55:00|4071|4068.2|4072|4069.2|4073.6|4070.8|4066.3|4063.5|1022
1604944800000|2020-11-09 18:00:00|4072.1|4069.3|4062.6|4059.8|4072.3|4069.5|4061|4058.2|1449
1604945100000|2020-11-09 18:05:00|4062|4059.2|4072|4069.2|4074.3|4071.5|4062|4059.2|1012
1604945400000|2020-11-09 18:10:00|4071.3|4068.5|4078.6|4075.8|4080.3|4077.5|4071.1|4068.3|1004
1604945700000|2020-11-09 18:15:00|4078.3|4075.5|4078.3|4075.5|4080.3|4077.5|4071.3|4068.5|1350
1604946000000|2020-11-09 18:20:00|4077.3|4074.5|4079.3|4076.5|4079.3|4076.5|4069|4066.2|1208
1604946300000|2020-11-09 18:25:00|4078.6|4075.8|4073.3|4070.5|4078.6|4075.8|4071.1|4068.3|1017
1604946600000|2020-11-09 18:30:00|4073|4070.2|4070|4067.2|4075.3|4072.5|4067|4064.2|2316
1604946900000|2020-11-09 18:35:00|4069.8|4067|4064.8|4062|4071.3|4068.5|4064|4061.2|2584
1604947200000|2020-11-09 18:40:00|4064.7|4061.9|4064|4061.2|4068.3|4065.5|4060|4057.2|1519
1604947500000|2020-11-09 18:45:00|4064.3|4061.5|4065.7|4062.9|4069.7|4066.9|4061|4058.2|3297
1604947800000|2020-11-09 18:50:00|4066.1|4063.3|4059.7|4056.9|4069.7|4066.9|4058.7|4055.9|2004
1604948100000|2020-11-09 18:55:00|4059.4|4056.6|4065.1|4062.3|4065.7|4062.9|4056.7|4053.9|2818
1604948400000|2020-11-09 19:00:00|4065.4|4062.6|4063.7|4060.9|4066.1|4063.3|4055.7|4052.9|1591
1604948700000|2020-11-09 19:05:00|4064.7|4061.9|4049.4|4046.6|4064.7|4061.9|4048.1|4045.3|3281
1604949000000|2020-11-09 19:10:00|4049.6|4046.8|4060.7|4057.9|4062.7|4059.9|4040.7|4037.9|3939
1604949300000|2020-11-09 19:15:00|4060.6|4057.8|4059.7|4056.9|4067.9|4065.1|4056|4053.2|5944
1604949600000|2020-11-09 19:20:00|4058.7|4055.9|4051.1|4048.3|4060.7|4057.9|4048.1|4045.3|3790
1604949900000|2020-11-09 19:25:00|4050.7|4047.9|4048.1|4045.3|4058.1|4055.3|4047.1|4044.3|16601
1604950200000|2020-11-09 19:30:00|4047.4|4044.6|4049.4|4046.6|4049.7|4046.9|4043.7|4040.9|8115
1604950500000|2020-11-09 19:35:00|4049.6|4046.8|4055.1|4052.3|4056.4|4053.6|4049.1|4046.3|1668
1604950800000|2020-11-09 19:40:00|4054.7|4051.9|4058.7|4055.9|4060.1|4057.3|4053.7|4050.9|1116
1604951100000|2020-11-09 19:45:00|4058.2|4055.4|4062.6|4059.8|4062.7|4059.9|4055.7|4052.9|1390
1604951400000|2020-11-09 19:50:00|4062.4|4059.6|4064.7|4061.9|4065|4062.2|4060.7|4057.9|2388
1604951700000|2020-11-09 19:55:00|4064.4|4061.6|4065.4|4062.6|4066|4063.2|4061|4058.2|961
1604952000000|2020-11-09 20:00:00|4065.8|4063|4055.4|4052.6|4066|4063.2|4050.8|4048|1573
1604952300000|2020-11-09 20:05:00|4055.8|4053|4056.3|4053.5|4057.8|4055|4052.4|4049.6|1177
1604952600000|2020-11-09 20:10:00|4056.4|4053.6|4046.8|4044|4058.1|4055.3|4046.8|4044|700
1604952900000|2020-11-09 20:15:00|4047.1|4044.3|4046.8|4044|4049.8|4047|4043.8|4041|1104
1604953200000|2020-11-09 20:20:00|4045.8|4043|4042.5|4039.7|4046.8|4044|4038.8|4036|653
1604953500000|2020-11-09 20:25:00|4042.1|4039.3|4038.8|4036|4043.1|4040.3|4038.5|4035.7|455
1604953800000|2020-11-09 20:30:00|4039.1|4036.3|4039.1|4036.3|4042.8|4040|4037.8|4035|778
1604954100000|2020-11-09 20:35:00|4039.5|4036.7|4041.1|4038.3|4041.1|4038.3|4037.8|4035|605
1604954400000|2020-11-09 20:40:00|4040.8|4038|4042.1|4039.3|4043.4|4040.6|4039.4|4036.6|704
1604954700000|2020-11-09 20:45:00|4042.4|4039.6|4036.1|4033.3|4042.8|4040|4029.8|4027|1316
1604955000000|2020-11-09 20:50:00|4035.8|4033|4030.8|4028|4036.1|4033.3|4029.8|4027|606
1604955300000|2020-11-09 20:55:00|4030.6|4027.8|4023.1|4020.3|4030.8|4028|4020.8|4018|1796
1604955600000|2020-11-09 21:00:00|4023.4|4020.6|4028.8|4026|4029.8|4027|4022.4|4019.6|537
1604955900000|2020-11-09 21:05:00|4028.4|4025.6|4025.4|4022.6|4029.4|4026.6|4022.8|4020|502
1604956200000|2020-11-09 21:10:00|4025.1|4022.3|4021.1|4018.3|4025.4|4022.6|4019.1|4016.3|570
1604956500000|2020-11-09 21:15:00|4020.8|4018|4016.1|4013.3|4022.3|4019.5|4014.1|4010.8|769
1604956800000|2020-11-09 21:20:00|4017.1|4014.3|4019.8|4017|4019.8|4017|4016.5|4013.7|341
1604957100000|2020-11-09 21:25:00|4019.5|4016.7|4020.1|4017.3|4020.5|4017.7|4018.1|4015.3|109
1604957400000|2020-11-09 21:30:00|4019.5|4016.7|4014.3|4011.5|4019.5|4016.7|4009.8|4007|663
1604957700000|2020-11-09 21:35:00|4014.7|4011.9|4001.8|3999|4016.3|4013.5|4001.7|3998.9|497
1604958000000|2020-11-09 21:40:00|4001.7|3998.9|4004.3|4001.5|4004.8|4002|4000|3997.2|323
1604958300000|2020-11-09 21:45:00|4004.5|4001.7|4006.8|4004|4009.5|4006.7|4003|4000.2|365
1604958600000|2020-11-09 21:50:00|4007.2|4004.4|4008.8|4006|4008.8|4006|4005.5|4002.7|142
1604958900000|2020-11-09 21:55:00|4007.8|4005|4006.5|4003.7|4008.5|4005.7|4004.5|4001.7|270
1604962800000|2020-11-09 23:00:00|4008.7|4005.9|4009.5|4006.7|4014.9|4012.1|4004.5|4001.7|512
1604963100000|2020-11-09 23:05:00|4009.8|4007|4010.5|4007.7|4012|4009.2|4004.5|4001.7|230
1604963400000|2020-11-09 23:10:00|4010|4007.2|4009.5|4006.7|4011.2|4008.4|4008|4005.2|99
1604963700000|2020-11-09 23:15:00|4009.4|4006.6|4009.5|4006.7|4011.5|4008.7|4008.5|4005.7|121
1604964000000|2020-11-09 23:20:00|4009.4|4006.6|4015.5|4012.7|4016.9|4014.1|4009|4006.2|203
1604964300000|2020-11-09 23:25:00|4015.7|4012.9|4018.5|4015.7|4018.9|4016.1|4014.9|4012.1|169
1604964600000|2020-11-09 23:30:00|4018.4|4015.6|4009.5|4006.7|4018.7|4015.9|4007.9|4005.1|328
1604964900000|2020-11-09 23:35:00|4009.9|4007.1|4005.5|4002.7|4012.7|4009.9|4003.9|3998|258
1604965200000|2020-11-09 23:40:00|4004.9|4002.1|4002.6|3999.8|4007.2|4004.4|4000.6|3997.8|296
1604965500000|2020-11-09 23:45:00|4002.1|3999.3|4004.6|4001.8|4007.9|4005.1|4001.6|3998.8|274
1604965800000|2020-11-09 23:50:00|4004.2|4001.4|3992.4|3989.6|4004.9|4002.1|3990.6|3987.8|629
1604966100000|2020-11-09 23:55:00|3992.1|3989.3|3991.2|3988.4|3996.2|3993.4|3989.2|3986.4|311
1604966400000|2020-11-10 00:00:00|3991.1|3988.3|3986.6|3983.8|3992.2|3989.4|3986.6|3983.8|648
1604966700000|2020-11-10 00:05:00|3987.1|3984.3|3979.6|3976.8|3987.5|3984.4|3970.6|3967.8|942
1604967000000|2020-11-10 00:10:00|3979.9|3977.1|3976.4|3973.6|3980.6|3977.8|3967.6|3964.8|870
1604967300000|2020-11-10 00:15:00|3975.9|3973.1|3965.9|3963.1|3978.6|3975.8|3965.9|3963.1|643
1604967600000|2020-11-10 00:20:00|3966.2|3963.4|3966.4|3963.6|3973.9|3971.1|3964.9|3961.8|1104
1604967900000|2020-11-10 00:25:00|3966.3|3963.5|3973.3|3970.5|3975.6|3972.8|3966.3|3963.5|489
1604968200000|2020-11-10 00:30:00|3972.6|3969.8|3977.8|3975|3979.9|3977.1|3969.9|3967.1|625
1604968500000|2020-11-10 00:35:00|3977.7|3974.9|3977.3|3974.5|3978.3|3975.5|3971.4|3968.6|256
1604968800000|2020-11-10 00:40:00|3977.7|3974.9|3974.9|3972.1|3979.9|3977.1|3974.3|3971.5|179
1604969100000|2020-11-10 00:45:00|3974.6|3971.8|3978|3975.2|3979.6|3976.8|3974.1|3971.3|128
1604969400000|2020-11-10 00:50:00|3978.3|3975.5|3969.6|3966.8|3980|3977.2|3969|3966.2|348
1604969700000|2020-11-10 00:55:00|3969.3|3966.5|3972.6|3969.8|3973.5|3970.7|3968.8|3966|264
1604970000000|2020-11-10 01:00:00|3973.1|3970.3|3990.5|3987.7|3998.6|3995.8|3973.1|3970.3|2381
1604970300000|2020-11-10 01:05:00|3990.6|3987.8|3991.6|3988.8|3997|3994.2|3983.6|3980.8|888
1604970600000|2020-11-10 01:10:00|3991.3|3988.5|3999.6|3996.8|4005.3|4002.5|3989.6|3986.8|1106
1604970900000|2020-11-10 01:15:00|3999.3|3996.5|3988.6|3985.8|3999.6|3996.8|3988.6|3985.8|528
1604971200000|2020-11-10 01:20:00|3988.8|3986|3994.6|3991.8|3997.6|3994.8|3986.6|3983.8|454
1604971500000|2020-11-10 01:25:00|3994.3|3991.5|3998.5|3995.7|4002|3999.2|3994.1|3991.3|335
1604971800000|2020-11-10 01:30:00|3998.6|3995.8|3996.6|3993.8|4003|4000.2|3993|3990.2|438
1604972100000|2020-11-10 01:35:00|3996.5|3993.7|3991|3988.2|4000|3997.2|3990.1|3987.3|271
1604972400000|2020-11-10 01:40:00|3991.1|3988.3|3993.6|3990.8|3995.1|3992.3|3990|3987.2|261
1604972700000|2020-11-10 01:45:00|3993|3990.2|3996.3|3993.5|3997.3|3994.5|3992.6|3989.8|305
1604973000000|2020-11-10 01:50:00|3996.6|3993.8|3998.9|3996.1|4003|4000.2|3995.6|3992.8|322
1604973300000|2020-11-10 01:55:00|3999.3|3996.5|3992.6|3989.8|3999.6|3996.8|3992|3989.2|203
1604973600000|2020-11-10 02:00:00|3993|3990.2|3995.9|3993.1|3996.6|3993.8|3992|3989.2|187
1604973900000|2020-11-10 02:05:00|3996.3|3993.5|3997.7|3994.9|3997.7|3994.9|3993.3|3990.5|297
1604974200000|2020-11-10 02:10:00|3997|3994.2|4001.7|3998.9|4007|4004.2|3995.7|3992.9|676
1604974500000|2020-11-10 02:15:00|4001.8|3999|3992.7|3989.9|4002.2|3999.4|3990.7|3987.9|334
1604974800000|2020-11-10 02:20:00|3992.5|3989.7|3991.7|3988.9|3996|3993.2|3988.3|3985.5|254
1604975100000|2020-11-10 02:25:00|3992|3989.2|3993.5|3990.7|3994|3991.2|3990.7|3987.9|272
1604975400000|2020-11-10 02:30:00|3993.7|3990.9|3998.5|3995.7|4000.7|3997.9|3992.7|3989.9|371
1604975700000|2020-11-10 02:35:00|3998.7|3995.9|3998|3995.2|4001|3998.2|3995.7|3992.9|425
1604976000000|2020-11-10 02:40:00|3997.7|3994.9|4002.5|3999.7|4002.7|3999.9|3996|3993.2|316
1604976300000|2020-11-10 02:45:00|4002.4|3999.6|4011|4008.2|4011|4008.2|4002|3999.2|593
1604976600000|2020-11-10 02:50:00|4010.7|4007.9|4006|4003.2|4013|4010.2|4002.7|3999.9|706
1604976900000|2020-11-10 02:55:00|4005.3|4002.5|4001.7|3998.9|4005.7|4002.9|3998.7|3995.9|451
1604977200000|2020-11-10 03:00:00|4001.4|3998.6|4012|4009.2|4016|4013.2|4000.7|3997.9|910
1604977500000|2020-11-10 03:05:00|4012.3|4009.5|4016|4013.2|4017|4014.2|4008.3|4005.5|434
1604977800000|2020-11-10 03:10:00|4015.8|4013|4012.1|4009.3|4017|4014.2|4006.3|4003.5|388
1604978100000|2020-11-10 03:15:00|4011.7|4008.9|4013.1|4010.3|4014.1|4011.3|4007.1|4004.3|377
1604978400000|2020-11-10 03:20:00|4012.7|4009.9|4012.1|4009.3|4015.1|4012.3|4011.6|4008.8|189
1604978700000|2020-11-10 03:25:00|4011.3|4008.5|4005.1|4002.3|4013.1|4010.3|4002.1|3999.3|484
1604979000000|2020-11-10 03:30:00|4004.1|4001.3|4002.1|3999.3|4006.1|4003.3|4001.7|3998.9|239
1604979300000|2020-11-10 03:35:00|4002.4|3999.6|3996.7|3993.9|4005.1|4002.3|3995.1|3992.3|385
1604979600000|2020-11-10 03:40:00|3995.7|3992.9|3988.7|3985.9|3997.2|3994.4|3987.1|3984.3|771
1604979900000|2020-11-10 03:45:00|3988.6|3985.8|3987.2|3984.4|3989.6|3986.8|3982.4|3979.6|410
1604980200000|2020-11-10 03:50:00|3987.7|3984.9|3989.1|3986.3|3989.7|3986.9|3984.1|3981.3|230
1604980500000|2020-11-10 03:55:00|3989.7|3986.9|3989.7|3986.9|3991.1|3988.3|3986.1|3983.3|483
1604980800000|2020-11-10 04:00:00|3989.6|3986.8|3989.1|3986.3|3991.4|3988.6|3987.1|3984.3|569
1604981100000|2020-11-10 04:05:00|3988.7|3985.9|3990.2|3987.4|3992.4|3989.6|3986.1|3983.3|622
1604981400000|2020-11-10 04:10:00|3990.4|3987.6|3993.1|3990.3|3993.7|3990.9|3988.7|3985.9|460
1604981700000|2020-11-10 04:15:00|3993.2|3990.4|3989.4|3986.6|3994.1|3991.3|3985.2|3982.4|422
1604982000000|2020-11-10 04:20:00|3989.2|3986.4|3989.7|3986.9|3990.7|3987.9|3986.7|3983.9|141
1604982300000|2020-11-10 04:25:00|3989.6|3986.8|3994.7|3991.9|3994.7|3991.9|3988.7|3985.9|149
1604982600000|2020-11-10 04:30:00|3995|3992.2|3993.7|3990.9|3996.4|3993.6|3992.1|3989.3|911
1604982900000|2020-11-10 04:35:00|3994.1|3991.3|4000.6|3997.8|4002|3999.2|3993.7|3990.9|446
1604983200000|2020-11-10 04:40:00|4000.1|3997.3|3996.1|3993.3|4001.1|3998.3|3995.1|3992.3|175
1604983500000|2020-11-10 04:45:00|3996.8|3994|3996.8|3994|3998.1|3995.3|3995.1|3992.3|117
1604983800000|2020-11-10 04:50:00|3997.1|3994.3|3996.8|3994|3998.1|3995.3|3996.1|3993.3|90
1604984100000|2020-11-10 04:55:00|3997.1|3994.3|3997.8|3995|3998.8|3996|3995.8|3993|59
1604984400000|2020-11-10 05:00:00|3998.1|3995.3|3997.8|3995|4001.1|3998.3|3995.1|3992.3|180
1604984700000|2020-11-10 05:05:00|3997.5|3994.7|4002.1|3999.3|4003.8|4001|3995.1|3992.3|289
1604985000000|2020-11-10 05:10:00|4002.5|3999.7|4001.8|3999|4003.1|4000.3|3999.8|3997|82
1604985300000|2020-11-10 05:15:00|4002.1|3999.3|4003.8|4001|4005.1|4002.3|4001.1|3998.3|157
1604985600000|2020-11-10 05:20:00|4003.6|4000.8|4009.1|4006.3|4010.1|4007.3|4003.1|4000.3|393
1604985900000|2020-11-10 05:25:00|4009.6|4006.8|4007.6|4004.8|4009.8|4007|4006.1|4003.3|144
1604986200000|2020-11-10 05:30:00|4007.8|4005|3999.6|3996.8|4009.8|4007|3995.8|3993|782
1604986500000|2020-11-10 05:35:00|3999.8|3997|3998.2|3995.4|4002.4|3999.6|3997.2|3994.4|301
1604986800000|2020-11-10 05:40:00|3997.8|3995|3998.2|3995.4|4002.2|3999.4|3996.2|3993.4|396
1604987100000|2020-11-10 05:45:00|3998.8|3996|3995.2|3992.4|4000.8|3998|3994.4|3991.6|202
1604987400000|2020-11-10 05:50:00|3995|3992.2|3995.2|3992.4|3997.2|3994.4|3994.2|3991.4|234
1604987700000|2020-11-10 05:55:00|3995.8|3993|3990|3987.2|3996.7|3993.9|3988.9|3986.1|342
1604988000000|2020-11-10 06:00:00|3990.2|3987.4|3997.2|3994.4|3997.5|3994.7|3987.2|3984.4|656
1604988300000|2020-11-10 06:05:00|3997.5|3994.7|4001.2|3998.4|4002|3999.2|3996.2|3993.4|255
1604988600000|2020-11-10 06:10:00|4001.5|3998.7|4000.5|3997.7|4003.2|4000.4|3997.8|3995|201
1604988900000|2020-11-10 06:15:00|4000.8|3998|3994.2|3991.4|4003.2|4000.4|3992.2|3989.4|195
1604989200000|2020-11-10 06:20:00|3993.9|3991.1|3993.5|3990.7|3995.2|3992.4|3991.7|3988.9|134
1604989500000|2020-11-10 06:25:00|3993.7|3990.9|3993.5|3990.7|3995.5|3992.7|3993|3990.2|152
1604989800000|2020-11-10 06:30:00|3993.2|3990.4|3997.2|3994.4|3997.6|3994.8|3993.2|3990.4|121
1604990100000|2020-11-10 06:35:00|3997.6|3994.8|3999.2|3996.4|4000.3|3997.5|3995.8|3993|188
1604990400000|2020-11-10 06:40:00|3998.7|3995.9|4016.2|4013.4|4018.6|4015.8|3998.6|3995.8|899
1604990700000|2020-11-10 06:45:00|4015.9|4013.1|4023.6|4020.8|4023.9|4021.1|4015.3|4012.5|767
1604991000000|2020-11-10 06:50:00|4023.7|4020.9|4025.2|4022.4|4028.2|4025.4|4023.6|4020.8|660
1604991300000|2020-11-10 06:55:00|4025.3|4022.5|4030.2|4027.4|4034.1|4031.3|4025.3|4022.5|635
1604991600000|2020-11-10 07:00:00|4030.7|4027.9|4046.2|4043.4|4048.2|4045.4|4030.7|4027.9|1298
1604991900000|2020-11-10 07:05:00|4045.9|4043.1|4040.9|4038.1|4046.9|4044.1|4039.7|4036.9|361
1604992200000|2020-11-10 07:10:00|4041.2|4038.4|4035.9|4033.1|4041.9|4039.1|4035.2|4032.4|354
1604992500000|2020-11-10 07:15:00|4036.2|4033.4|4066.7|4063.9|4067.2|4064.4|4035.9|4033.1|1436
1604992800000|2020-11-10 07:20:00|4066.9|4064.1|4064.2|4061.4|4068.4|4065.6|4056.9|4054.1|970
1604993100000|2020-11-10 07:25:00|4063.9|4061.1|4061.2|4058.4|4066.2|4063.4|4053.9|4051.1|1007
1604993400000|2020-11-10 07:30:00|4059.2|4056.4|4047.7|4044.9|4067.2|4064.4|4046.5|4043.7|1410
1604993700000|2020-11-10 07:35:00|4047.6|4044.8|4049.7|4046.9|4054.2|4051.4|4046.9|4044.1|1062
1604994000000|2020-11-10 07:40:00|4049.9|4047.1|4053.9|4051.1|4057.2|4054.4|4046.9|4044.1|423
1604994300000|2020-11-10 07:45:00|4053.2|4050.4|4043.9|4041.1|4058.5|4055.7|4043.9|4041.1|519
1604994600000|2020-11-10 07:50:00|4044.2|4041.4|4047.9|4045.1|4049.9|4047.1|4040.2|4037.4|844
1604994900000|2020-11-10 07:55:00|4048.2|4045.4|4044.6|4041.8|4049.6|4046.8|4041.2|4038.4|474
1604995200000|2020-11-10 08:00:00|4044.2|4041.4|4075.3|4072.5|4077.3|4074.5|4043.6|4040.8|1822
1604995500000|2020-11-10 08:05:00|4074.9|4072.1|4063.6|4060.8|4077.3|4074.5|4060.6|4057.8|1757
1604995800000|2020-11-10 08:10:00|4063.3|4060.5|4063.6|4060.8|4068|4065.2|4060|4057.2|971
1604996100000|2020-11-10 08:15:00|4063.5|4060.7|4064.3|4061.5|4083|4080.2|4059.3|4056.5|1701
1604996400000|2020-11-10 08:20:00|4064.6|4061.8|4070.6|4067.8|4076.6|4073.8|4064.1|4061.3|891
1604996700000|2020-11-10 08:25:00|4070.8|4068|4078.3|4075.5|4082.3|4079.5|4066.3|4063.5|1368
1604997000000|2020-11-10 08:30:00|4079|4076.2|4063.6|4060.8|4079.6|4076.8|4060.6|4057.8|1377
1604997300000|2020-11-10 08:35:00|4063.9|4061.1|4067.3|4064.5|4067.6|4064.8|4058.3|4055.5|814
1604997600000|2020-11-10 08:40:00|4066.8|4064|4080.3|4077.5|4091.6|4088.8|4066.6|4063.8|1925
1604997900000|2020-11-10 08:45:00|4080.6|4077.8|4083.6|4080.8|4094|4091.2|4077|4074.2|791
1604998200000|2020-11-10 08:50:00|4083.9|4081.1|4087.6|4084.8|4102.1|4099.3|4083.1|4080.3|1496
1604998500000|2020-11-10 08:55:00|4088|4085.2|4091.2|4088.4|4098|4095.2|4085|4082.2|897
1604998800000|2020-11-10 09:00:00|4091.3|4088.5|4087.7|4084.9|4098.7|4095.9|4083.8|4081|1074
1604999100000|2020-11-10 09:05:00|4087.3|4084.5|4086.7|4083.9|4092.3|4089.5|4083.7|4080.9|642
1604999400000|2020-11-10 09:10:00|4086.5|4083.7|4087.7|4084.9|4094.7|4091.9|4086|4083.2|654
1604999700000|2020-11-10 09:15:00|4086.7|4083.9|4103.7|4100.9|4107|4104.2|4086.7|4083.9|1612
1605000000000|2020-11-10 09:20:00|4103.5|4100.7|4105.8|4103|4110.2|4107.4|4098.7|4095.9|1320
1605000300000|2020-11-10 09:25:00|4105.7|4102.9|4112|4109.2|4116.7|4113.9|4103.7|4100.9|1392
1605000600000|2020-11-10 09:30:00|4111.7|4108.9|4106.7|4103.9|4116|4113.2|4102.3|4099.5|1183
1605000900000|2020-11-10 09:35:00|4106.3|4103.5|4115.3|4112.5|4115.3|4112.5|4100.3|4097.5|875
1605001200000|2020-11-10 09:40:00|4115.7|4112.9|4111.7|4108.9|4123|4120.2|4107.7|4104.9|1740
1605001500000|2020-11-10 09:45:00|4111.4|4108.6|4123.3|4120.5|4124.7|4121.9|4110.7|4107.9|1004
1605001800000|2020-11-10 09:50:00|4123|4120.2|4117.7|4114.9|4127.1|4124.3|4116.7|4113.9|846
1605002100000|2020-11-10 09:55:00|4117.6|4114.8|4101.7|4098.9|4123.1|4120.3|4100|4097.2|1370
1605002400000|2020-11-10 10:00:00|4101.2|4098.4|4106.7|4103.9|4109.1|4106.3|4096.7|4093.9|1277
1605002700000|2020-11-10 10:05:00|4106.6|4103.8|4106.7|4103.9|4113.1|4110.3|4099.7|4096.9|921
1605003000000|2020-11-10 10:10:00|4105.7|4102.9|4094.7|4091.9|4113.7|4110.9|4094.1|4091.3|1056
1605003300000|2020-11-10 10:15:00|4095.1|4092.3|4090.6|4087.8|4099.9|4094.9|4090.2|4087.4|794
1605003600000|2020-11-10 10:20:00|4090.2|4087.4|4087.7|4084.9|4094.7|4091.9|4082.2|4079.4|1020
1605003900000|2020-11-10 10:25:00|4087.4|4084.6|4090.2|4087.4|4093.1|4090.3|4082.7|4079.9|820
1605004200000|2020-11-10 10:30:00|4090.6|4087.8|4098.7|4095.9|4101.7|4098.9|4083.7|4080.9|1105
1605004500000|2020-11-10 10:35:00|4098.4|4095.6|4107.7|4104.9|4109.2|4106.4|4096.7|4093.9|712
1605004800000|2020-11-10 10:40:00|4107.6|4104.8|4111.7|4108.9|4112.9|4110.1|4106.9|4104.1|670
1605005100000|2020-11-10 10:45:00|4111.4|4108.6|4095.7|4092.9|4111.7|4108.9|4095.4|4092.6|800
1605005400000|2020-11-10 10:50:00|4096.7|4093.9|4087.7|4084.9|4099.7|4096.9|4084.7|4081.9|949
1605005700000|2020-11-10 10:55:00|4087.6|4084.8|4079.6|4076.8|4091.7|4088.9|4076.1|4073.3|1048
1605006000000|2020-11-10 11:00:00|4079.7|4076.9|4087.7|4084.9|4088.4|4085.6|4076.7|4073.9|942
1605006300000|2020-11-10 11:05:00|4087.4|4084.6|4087.7|4084.9|4088.4|4085.6|4082.4|4079.6|434
1605006600000|2020-11-10 11:10:00|4087.4|4084.6|4090.7|4087.9|4091.4|4088.6|4085.7|4082.9|430
1605006900000|2020-11-10 11:15:00|4090.4|4087.6|4086.8|4084|4093.7|4090.9|4084.8|4082|370
1605007200000|2020-11-10 11:20:00|4086.1|4083.3|4089.8|4087|4091.8|4089|4080.8|4078|504
1605007500000|2020-11-10 11:25:00|4089.4|4086.6|4093.8|4091|4093.8|4091|4085.8|4083|357
1605007800000|2020-11-10 11:30:00|4093.3|4090.5|4096.1|4093.3|4097.8|4095|4089.8|4087|393
1605008100000|2020-11-10 11:35:00|4096.4|4093.6|4098.8|4096|4101.1|4098.3|4092.4|4089.6|465
1605008400000|2020-11-10 11:40:00|4098.9|4096.1|4098.7|4095.9|4107.4|4104.6|4097.8|4095|3399
1605008700000|2020-11-10 11:45:00|4099|4096.2|4093.3|4090.5|4102.4|4099.6|4092.8|4090|926
1605009000000|2020-11-10 11:50:00|4093.1|4090.3|4098.8|4096|4099.1|4096.3|4086.8|4084|719
1605009300000|2020-11-10 11:55:00|4098.4|4095.6|4094.8|4092|4103.9|4101.1|4091.4|4088.6|596
1605009600000|2020-11-10 12:00:00|4095.1|4092.3|4098.8|4096|4104.9|4102.1|4091.4|4088.6|881
1605009900000|2020-11-10 12:05:00|4099.3|4096.5|4094.8|4092|4103.4|4100.6|4091.8|4089|1040
1605010200000|2020-11-10 12:10:00|4094.9|4092.1|4077.8|4075|4095.4|4092.6|4075.8|4073|1519
1605010500000|2020-11-10 12:15:00|4077.9|4075.1|4083.8|4081|4087.2|4084.4|4075.8|4073|839
1605010800000|2020-11-10 12:20:00|4083.4|4080.6|4080.8|4078|4087.8|4085|4077.8|4075|574
1605011100000|2020-11-10 12:25:00|4080.9|4078.1|4080.8|4078|4082.8|4080|4072.8|4070|1148
1605011400000|2020-11-10 12:30:00|4081.1|4078.3|4083.8|4081|4084.4|4081.6|4075.8|4073|739
1605011700000|2020-11-10 12:35:00|4084.4|4081.6|4089.8|4087|4089.8|4087|4080.8|4078|731
1605012000000|2020-11-10 12:40:00|4090.4|4087.6|4091.9|4089.1|4097.3|4094.5|4088.8|4086|872
1605012300000|2020-11-10 12:45:00|4091.8|4089|4090.3|4087.5|4093.4|4090.6|4085.8|4083|506
1605012600000|2020-11-10 12:50:00|4090.5|4087.7|4089.8|4087|4095.8|4093|4086.8|4084|854
1605012900000|2020-11-10 12:55:00|4090.1|4087.3|4089.8|4087|4093.8|4091|4085.5|4082.7|676
1605013200000|2020-11-10 13:00:00|4088.8|4086|4085.2|4082.4|4090.5|4087.7|4081.8|4079|1456
1605013500000|2020-11-10 13:05:00|4084.8|4082|4075.8|4073|4088.5|4085.7|4074.2|4071.4|1807
1605013800000|2020-11-10 13:10:00|4076.2|4073.4|4068.9|4066.1|4077.8|4075|4067.9|4065.1|3082
1605014100000|2020-11-10 13:15:00|4069.1|4066.3|4065.6|4062.8|4078.9|4076.1|4060.6|4057.8|2569
1605014400000|2020-11-10 13:20:00|4065.4|4062.6|4066.2|4063.4|4073.9|4071.1|4062.9|4060.1|3630
1605014700000|2020-11-10 13:25:00|4066.6|4063.8|4068.6|4065.8|4072.6|4069.8|4062.9|4060.1|904
1605015000000|2020-11-10 13:30:00|4068.2|4065.4|4071.9|4069.1|4077.9|4075.1|4064.9|4062.1|3120
1605015300000|2020-11-10 13:35:00|4071.6|4068.8|4079.2|4076.4|4081.2|4078.4|4068.6|4065.8|2251
1605015600000|2020-11-10 13:40:00|4078.2|4075.4|4088.2|4085.4|4091.2|4088.4|4076.2|4073.4|1730
1605015900000|2020-11-10 13:45:00|4088.4|4085.6|4088.2|4085.4|4092.2|4089.4|4086.2|4083.4|1421
1605016200000|2020-11-10 13:50:00|4088.9|4086.1|4092.5|4089.7|4098.4|4095.6|4087.2|4084.4|1990
1605016500000|2020-11-10 13:55:00|4092.4|4089.6|4097.9|4095.1|4105.2|4102.4|4092.4|4089.6|2269
1605016800000|2020-11-10 14:00:00|4098.5|4095.7|4106.2|4103.4|4107.9|4105.1|4091.2|4088.4|4755
1605017100000|2020-11-10 14:05:00|4106.5|4103.7|4105.4|4102.6|4113.2|4110.4|4096.9|4094.1|3138
1605017400000|2020-11-10 14:10:00|4105.5|4102.7|4105.5|4102.7|4107.2|4104.4|4092.9|4090.1|2440
1605017700000|2020-11-10 14:15:00|4105.4|4102.6|4112.5|4109.7|4116.5|4113.7|4105.2|4102.4|2544
1605018000000|2020-11-10 14:20:00|4112.9|4110.1|4113.2|4110.4|4118.5|4115.7|4110.5|4107.7|3361
1605018300000|2020-11-10 14:25:00|4113.5|4110.7|4113.5|4110.7|4116.2|4113.4|4108.5|4105.7|2237
1605018600000|2020-11-10 14:30:00|4113.8|4111|4106.2|4103.4|4123.5|4120.4|4105.8|4103|3809
1605018900000|2020-11-10 14:35:00|4106|4103.2|4115.8|4113|4125.8|4123|4103.8|4101|5126
1605019200000|2020-11-10 14:40:00|4116.8|4114|4114.8|4112|4127.4|4124.6|4109.7|4106.9|6056
1605019500000|2020-11-10 14:45:00|4114.7|4111.9|4124.2|4121.4|4127.2|4124.4|4112.5|4109.7|3345
1605019800000|2020-11-10 14:50:00|4123.9|4121.1|4125.2|4122.4|4127.8|4125|4120.5|4117.7|1939
1605020100000|2020-11-10 14:55:00|4125.5|4122.7|4122.3|4119.5|4132.7|4129.9|4121.8|4119|2783
1605020400000|2020-11-10 15:00:00|4121.5|4118.7|4127.8|4125|4129.1|4126.3|4116.2|4113.4|4367
1605020700000|2020-11-10 15:05:00|4128.4|4125.6|4119.5|4116.7|4129.1|4126.3|4107.8|4105|3700
1605021000000|2020-11-10 15:10:00|4119.8|4117|4132.8|4130|4132.8|4130|4117.8|4115|2939
1605021300000|2020-11-10 15:15:00|4132.2|4129.4|4124.5|4121.7|4134.2|4131.4|4121.1|4118.3|2041
1605021600000|2020-11-10 15:20:00|4124.8|4122|4129.8|4127|4132.8|4130|4124.5|4121.7|1706
1605021900000|2020-11-10 15:25:00|4130|4127.2|4134.5|4131.7|4135|4132.2|4129.8|4127|2030
1605022200000|2020-11-10 15:30:00|4134.1|4131.3|4137.5|4134.7|4139.1|4136.3|4131.1|4128.3|2512
1605022500000|2020-11-10 15:35:00|4137.8|4135|4127.8|4125|4139.8|4137|4127.1|4124.3|2375
1605022800000|2020-11-10 15:40:00|4128.5|4125.7|4101.5|4098.7|4129.5|4126.7|4095.1|4092.3|4630
1605023100000|2020-11-10 15:45:00|4101.3|4098.5|4100|4097.2|4111.8|4109|4095.5|4092.7|3172
1605023400000|2020-11-10 15:50:00|4099.8|4097|4095.8|4093|4106.5|4103.7|4089.3|4086.5|6594
1605023700000|2020-11-10 15:55:00|4095.2|4092.4|4092.9|4090.1|4099.9|4097.1|4087.8|4085|2076
1605024000000|2020-11-10 16:00:00|4091.9|4089.1|4097.2|4094.4|4101.2|4098.4|4089.6|4086.8|2149
1605024300000|2020-11-10 16:05:00|4096.9|4094.1|4101.9|4099.1|4106.9|4104.1|4092.9|4090.1|3928
1605024600000|2020-11-10 16:10:00|4101.6|4098.8|4102.9|4100.1|4107.9|4105.1|4096.9|4094.1|1402
1605024900000|2020-11-10 16:15:00|4104.3|4101.5|4114.2|4111.4|4116.2|4113.4|4104.3|4101.5|2413
1605025200000|2020-11-10 16:20:00|4113.9|4111.1|4112.6|4109.8|4118.2|4115.4|4106.9|4104.1|1406
1605025500000|2020-11-10 16:25:00|4112.2|4109.4|4122.9|4120.1|4126.9|4124.1|4106.9|4104.1|3255
1605025800000|2020-11-10 16:30:00|4122.6|4119.8|4120.2|4117.4|4127.9|4125.1|4116.2|4113.4|2450
1605026100000|2020-11-10 16:35:00|4120.6|4117.8|4119.9|4117.1|4128.9|4126.1|4119.2|4116.4|1470
1605026400000|2020-11-10 16:40:00|4120.4|4117.6|4130.9|4128.1|4131.9|4129.1|4120.2|4117.4|2970
1605026700000|2020-11-10 16:45:00|4130.6|4127.8|4126.5|4123.7|4133.9|4131.1|4122.9|4120.1|5057
1605027000000|2020-11-10 16:50:00|4126.2|4123.4|4131.9|4129.1|4137.8|4135|4125.5|4122.7|3584
1605027300000|2020-11-10 16:55:00|4131.6|4128.8|4138.2|4135.4|4151.9|4149.1|4130.3|4127.5|5446
1605027600000|2020-11-10 17:00:00|4138.5|4135.7|4139.3|4136.5|4140.9|4138.1|4129.6|4126.8|3087
1605027900000|2020-11-10 17:05:00|4139.6|4136.8|4140.2|4137.4|4142.9|4140.1|4134.2|4131.4|2410
1605028200000|2020-11-10 17:10:00|4140.5|4137.7|4146.9|4144.1|4150.9|4148.1|4139.9|4137.1|2145
1605028500000|2020-11-10 17:15:00|4146.5|4143.7|4146.9|4144.1|4155.2|4152.4|4144.2|4141.4|2841
1605028800000|2020-11-10 17:20:00|4147.2|4144.4|4144.2|4141.4|4152.9|4150.1|4141.2|4138.4|1433
1605029100000|2020-11-10 17:25:00|4143.9|4141.1|4142.9|4140.1|4145.6|4142.8|4137.9|4135.1|1642
1605029400000|2020-11-10 17:30:00|4143.3|4140.5|4135.9|4133.1|4145.5|4142.7|4133|4130.2|1480
1605029700000|2020-11-10 17:35:00|4135.5|4132.7|4128.9|4126.1|4138.9|4136.1|4128.2|4125.4|4340
1605030000000|2020-11-10 17:40:00|4129.6|4126.8|4127.9|4125.1|4133.9|4131.1|4125.6|4122.8|1353
1605030300000|2020-11-10 17:45:00|4128.4|4125.6|4129.7|4126.9|4133.9|4131.1|4127.9|4125.1|1037
1605030600000|2020-11-10 17:50:00|4129.3|4126.5|4131.9|4129.1|4136.9|4134.1|4128.3|4125.5|1149
1605030900000|2020-11-10 17:55:00|4131.7|4128.9|4131.7|4128.9|4134.9|4132.1|4125.3|4122.5|1344
1605031200000|2020-11-10 18:00:00|4131.3|4128.5|4137.9|4135.1|4138.3|4135.5|4128.3|4125.5|982
1605031500000|2020-11-10 18:05:00|4137.7|4134.9|4136.9|4134.1|4139.9|4137.1|4133.9|4131.1|1140
1605031800000|2020-11-10 18:10:00|4137.3|4134.5|4139.3|4136.5|4143.9|4141.1|4137.3|4134.5|1340
1605032100000|2020-11-10 18:15:00|4138.9|4136.1|4140.9|4138.1|4143.7|4140.9|4137.9|4135.1|658
1605032400000|2020-11-10 18:20:00|4140.7|4137.9|4133.9|4131.1|4140.8|4138|4133.9|4131.1|1297
1605032700000|2020-11-10 18:25:00|4133.7|4130.9|4133.3|4130.5|4134.7|4131.9|4121.3|4118.5|2144
1605033000000|2020-11-10 18:30:00|4133|4130.2|4137.7|4134.9|4137.7|4134.9|4127.7|4124.9|1136
1605033300000|2020-11-10 18:35:00|4137.3|4134.5|4139.7|4136.9|4141.7|4138.9|4136.8|4134|1091
1605033600000|2020-11-10 18:40:00|4138.8|4136|4144.8|4142|4146.7|4143.9|4138.7|4135.9|1251
1605033900000|2020-11-10 18:45:00|4145|4142.2|4142.3|4139.5|4147|4144.2|4140.7|4137.9|941
1605034200000|2020-11-10 18:50:00|4142.7|4139.9|4140.7|4137.9|4145.7|4142.9|4139|4136.2|1623
1605034500000|2020-11-10 18:55:00|4141.1|4138.3|4145.3|4142.5|4145.7|4142.9|4140.8|4138|1158
1605034800000|2020-11-10 19:00:00|4145.7|4142.9|4147.8|4145|4149.3|4146.5|4144|4141.2|1647
1605035100000|2020-11-10 19:05:00|4148|4145.2|4148|4145.2|4151|4148.2|4146.3|4143.5|1846
1605035400000|2020-11-10 19:10:00|4148.3|4145.5|4151|4148.2|4151.4|4148.6|4145.7|4142.9|2234
1605035700000|2020-11-10 19:15:00|4151.4|4148.6|4144.4|4141.6|4152|4149.2|4136|4133.2|2863
1605036000000|2020-11-10 19:20:00|4144.7|4141.9|4154.4|4151.6|4156|4153.2|4142.7|4139.9|3909
1605036300000|2020-11-10 19:25:00|4154.7|4151.9|4160|4157.2|4161.7|4158.9|4150.7|4147.9|16221
1605036600000|2020-11-10 19:30:00|4159.9|4157.1|4167|4164.2|4167.3|4164.5|4157|4154.2|8469
1605036900000|2020-11-10 19:35:00|4166.6|4163.8|4162|4159.2|4168.3|4165.5|4161.1|4158.3|1475
1605037200000|2020-11-10 19:40:00|4162.3|4159.5|4163|4160.2|4165.6|4162.8|4161.5|4158.7|1348
1605037500000|2020-11-10 19:45:00|4162.6|4159.8|4161.6|4158.8|4163|4160.2|4160|4157.2|1348
1605037800000|2020-11-10 19:50:00|4161.3|4158.5|4163|4160.2|4165|4162.2|4159.1|4156.3|1099
1605038100000|2020-11-10 19:55:00|4163.3|4160.5|4163.6|4160.8|4164|4161.2|4161|4158.2|893
1605038400000|2020-11-10 20:00:00|4163.7|4160.9|4163|4160.2|4165.8|4163|4160.3|4157.5|1229
1605038700000|2020-11-10 20:05:00|4163.1|4160.3|4165|4162.2|4165.3|4162.5|4159|4156.2|615
1605039000000|2020-11-10 20:10:00|4165.3|4162.5|4163|4160.2|4166|4163.2|4161|4158.2|815
1605039300000|2020-11-10 20:15:00|4163.3|4160.5|4165|4162.2|4166|4163.2|4163|4160.2|505
1605039600000|2020-11-10 20:20:00|4165.2|4162.4|4165|4162.2|4166|4163.2|4163|4160.2|350
1605039900000|2020-11-10 20:25:00|4164.7|4161.9|4163|4160.2|4165.3|4162.5|4162.3|4159.5|1046
1605040200000|2020-11-10 20:30:00|4164|4161.2|4163|4160.2|4165|4162.2|4160.7|4157.9|558
1605040500000|2020-11-10 20:35:00|4163.2|4160.4|4157.3|4154.5|4163.5|4160.7|4156.3|4153.5|791
1605040800000|2020-11-10 20:40:00|4158|4155.2|4162|4159.2|4162|4159.2|4156|4153.2|604
1605041100000|2020-11-10 20:45:00|4161.8|4159|4163|4160.2|4163.3|4160.5|4159.3|4156.5|321
1605041400000|2020-11-10 20:50:00|4163.3|4160.5|4160|4157.2|4164|4161.2|4159.7|4156.9|189
1605041700000|2020-11-10 20:55:00|4159|4156.2|4158.1|4155.3|4161|4158.2|4153.7|4150.9|778
1605042000000|2020-11-10 21:00:00|4157.8|4155|4161.7|4158.9|4164.1|4161.3|4157.8|4155|721
1605042300000|2020-11-10 21:05:00|4162.1|4159.3|4163.1|4160.3|4164.1|4161.3|4161.3|4158.5|237
1605042600000|2020-11-10 21:10:00|4162.9|4160.1|4163.1|4160.3|4163.6|4160.8|4162.1|4159.3|1125
1605042900000|2020-11-10 21:15:00|4162.1|4159.3|4162.1|4159.3|4163.1|4160.3|4160.1|4157.3|301
1605043200000|2020-11-10 21:20:00|4162.2|4159.4|4161.3|4158.5|4162.7|4159.9|4159.3|4156.5|335
1605043500000|2020-11-10 21:25:00|4161.1|4158.3|4159.1|4156.3|4161.7|4158.9|4159.1|4156.3|250
1605043800000|2020-11-10 21:30:00|4159.3|4156.5|4191|4188.2|4191|4188.2|4159.2|4154.3|6392
1605044100000|2020-11-10 21:35:00|4191.3|4188.5|4189.6|4186.8|4192.6|4189.8|4186.5|4183.7|1093
1605044400000|2020-11-10 21:40:00|4190|4187.2|4196|4193.2|4197.3|4194.5|4189|4186.2|941
1605044700000|2020-11-10 21:45:00|4196.1|4193.3|4205|4202.2|4205.6|4202.8|4195.3|4192.5|1695
1605045000000|2020-11-10 21:50:00|4204.3|4201.5|4200|4197.2|4204.6|4201.8|4198.5|4195.7|1079
1605045300000|2020-11-10 21:55:00|4200.2|4197.4|4203.1|4200.3|4204.6|4201.8|4200.2|4197.4|803
1605049200000|2020-11-10 23:00:00|4200.8|4198|4225.5|4222.7|4249.8|4244.7|4189.4|4186.6|2923
1605049500000|2020-11-10 23:05:00|4225.3|4222.5|4228|4225.2|4229.1|4225.5|4217|4214.2|435
1605049800000|2020-11-10 23:10:00|4227.9|4225.1|4213|4210.2|4232|4229.2|4210.5|4207.7|705
1605050100000|2020-11-10 23:15:00|4213.7|4210.9|4210.7|4207.9|4216|4213.2|4209.7|4206.9|216
1605050400000|2020-11-10 23:20:00|4210.2|4207.4|4207|4204.2|4210.7|4207.9|4201.4|4198.6|369
1605050700000|2020-11-10 23:25:00|4207.3|4204.5|4209|4206.2|4211|4208.2|4207|4204.2|165
1605051000000|2020-11-10 23:30:00|4208.8|4206|4199.4|4196.6|4208.8|4206|4198|4193.1|296
1605051300000|2020-11-10 23:35:00|4199|4196.2|4201|4198.2|4206.4|4203.6|4199|4196.2|243
1605051600000|2020-11-10 23:40:00|4200.9|4198.1|4205.7|4202.9|4208.7|4205.9|4200|4197.2|335
1605051900000|2020-11-10 23:45:00|4205.3|4202.5|4207.9|4205.1|4211.7|4208.9|4203.7|4200.9|252
1605052200000|2020-11-10 23:50:00|4208.1|4205.3|4195.7|4192.9|4208.1|4205.3|4193.7|4190.9|379
1605052500000|2020-11-10 23:55:00|4195.3|4192.5|4185.7|4182.9|4196.7|4193.9|4185.3|4182.5|514
1604966400000|2020-11-10 00:00:00|3991.1|3988.3|3986.6|3983.8|3992.2|3989.4|3986.6|3983.8|648
1604966700000|2020-11-10 00:05:00|3987.1|3984.3|3979.6|3976.8|3987.5|3984.4|3970.6|3967.8|942
1604967000000|2020-11-10 00:10:00|3979.9|3977.1|3976.4|3973.6|3980.6|3977.8|3967.6|3964.8|870
1604967300000|2020-11-10 00:15:00|3975.9|3973.1|3965.9|3963.1|3978.6|3975.8|3965.9|3963.1|643
1604967600000|2020-11-10 00:20:00|3966.2|3963.4|3966.4|3963.6|3973.9|3971.1|3964.9|3961.8|1104
1604967900000|2020-11-10 00:25:00|3966.3|3963.5|3973.3|3970.5|3975.6|3972.8|3966.3|3963.5|489
1604968200000|2020-11-10 00:30:00|3972.6|3969.8|3977.8|3975|3979.9|3977.1|3969.9|3967.1|625
1604968500000|2020-11-10 00:35:00|3977.7|3974.9|3977.3|3974.5|3978.3|3975.5|3971.4|3968.6|256
1604968800000|2020-11-10 00:40:00|3977.7|3974.9|3974.9|3972.1|3979.9|3977.1|3974.3|3971.5|179
1604969100000|2020-11-10 00:45:00|3974.6|3971.8|3978|3975.2|3979.6|3976.8|3974.1|3971.3|128
1604969400000|2020-11-10 00:50:00|3978.3|3975.5|3969.6|3966.8|3980|3977.2|3969|3966.2|348
1604969700000|2020-11-10 00:55:00|3969.3|3966.5|3972.6|3969.8|3973.5|3970.7|3968.8|3966|264
1604970000000|2020-11-10 01:00:00|3973.1|3970.3|3990.5|3987.7|3998.6|3995.8|3973.1|3970.3|2381
1604970300000|2020-11-10 01:05:00|3990.6|3987.8|3991.6|3988.8|3997|3994.2|3983.6|3980.8|888
1604970600000|2020-11-10 01:10:00|3991.3|3988.5|3999.6|3996.8|4005.3|4002.5|3989.6|3986.8|1106
1604970900000|2020-11-10 01:15:00|3999.3|3996.5|3988.6|3985.8|3999.6|3996.8|3988.6|3985.8|528
1604971200000|2020-11-10 01:20:00|3988.8|3986|3994.6|3991.8|3997.6|3994.8|3986.6|3983.8|454
1604971500000|2020-11-10 01:25:00|3994.3|3991.5|3998.5|3995.7|4002|3999.2|3994.1|3991.3|335
1604971800000|2020-11-10 01:30:00|3998.6|3995.8|3996.6|3993.8|4003|4000.2|3993|3990.2|438
1604972100000|2020-11-10 01:35:00|3996.5|3993.7|3991|3988.2|4000|3997.2|3990.1|3987.3|271
1604972400000|2020-11-10 01:40:00|3991.1|3988.3|3993.6|3990.8|3995.1|3992.3|3990|3987.2|261
1604972700000|2020-11-10 01:45:00|3993|3990.2|3996.3|3993.5|3997.3|3994.5|3992.6|3989.8|305
1604973000000|2020-11-10 01:50:00|3996.6|3993.8|3998.9|3996.1|4003|4000.2|3995.6|3992.8|322
1604973300000|2020-11-10 01:55:00|3999.3|3996.5|3992.6|3989.8|3999.6|3996.8|3992|3989.2|203
1604973600000|2020-11-10 02:00:00|3993|3990.2|3995.9|3993.1|3996.6|3993.8|3992|3989.2|187
1604973900000|2020-11-10 02:05:00|3996.3|3993.5|3997.7|3994.9|3997.7|3994.9|3993.3|3990.5|297
1604974200000|2020-11-10 02:10:00|3997|3994.2|4001.7|3998.9|4007|4004.2|3995.7|3992.9|676
1604974500000|2020-11-10 02:15:00|4001.8|3999|3992.7|3989.9|4002.2|3999.4|3990.7|3987.9|334
1604974800000|2020-11-10 02:20:00|3992.5|3989.7|3991.7|3988.9|3996|3993.2|3988.3|3985.5|254
1604975100000|2020-11-10 02:25:00|3992|3989.2|3993.5|3990.7|3994|3991.2|3990.7|3987.9|272
1604975400000|2020-11-10 02:30:00|3993.7|3990.9|3998.5|3995.7|4000.7|3997.9|3992.7|3989.9|371
1604975700000|2020-11-10 02:35:00|3998.7|3995.9|3998|3995.2|4001|3998.2|3995.7|3992.9|425
1604976000000|2020-11-10 02:40:00|3997.7|3994.9|4002.5|3999.7|4002.7|3999.9|3996|3993.2|316
1604976300000|2020-11-10 02:45:00|4002.4|3999.6|4011|4008.2|4011|4008.2|4002|3999.2|593
1604976600000|2020-11-10 02:50:00|4010.7|4007.9|4006|4003.2|4013|4010.2|4002.7|3999.9|706
1604976900000|2020-11-10 02:55:00|4005.3|4002.5|4001.7|3998.9|4005.7|4002.9|3998.7|3995.9|451
1604977200000|2020-11-10 03:00:00|4001.4|3998.6|4012|4009.2|4016|4013.2|4000.7|3997.9|910
1604977500000|2020-11-10 03:05:00|4012.3|4009.5|4016|4013.2|4017|4014.2|4008.3|4005.5|434
1604977800000|2020-11-10 03:10:00|4015.8|4013|4012.1|4009.3|4017|4014.2|4006.3|4003.5|388
1604978100000|2020-11-10 03:15:00|4011.7|4008.9|4013.1|4010.3|4014.1|4011.3|4007.1|4004.3|377
1604978400000|2020-11-10 03:20:00|4012.7|4009.9|4012.1|4009.3|4015.1|4012.3|4011.6|4008.8|189
1604978700000|2020-11-10 03:25:00|4011.3|4008.5|4005.1|4002.3|4013.1|4010.3|4002.1|3999.3|484
1604979000000|2020-11-10 03:30:00|4004.1|4001.3|4002.1|3999.3|4006.1|4003.3|4001.7|3998.9|239
1604979300000|2020-11-10 03:35:00|4002.4|3999.6|3996.7|3993.9|4005.1|4002.3|3995.1|3992.3|385
1604979600000|2020-11-10 03:40:00|3995.7|3992.9|3988.7|3985.9|3997.2|3994.4|3987.1|3984.3|771
1604979900000|2020-11-10 03:45:00|3988.6|3985.8|3987.2|3984.4|3989.6|3986.8|3982.4|3979.6|410
1604980200000|2020-11-10 03:50:00|3987.7|3984.9|3989.1|3986.3|3989.7|3986.9|3984.1|3981.3|230
1604980500000|2020-11-10 03:55:00|3989.7|3986.9|3989.7|3986.9|3991.1|3988.3|3986.1|3983.3|483
1604980800000|2020-11-10 04:00:00|3989.6|3986.8|3989.1|3986.3|3991.4|3988.6|3987.1|3984.3|569
1604981100000|2020-11-10 04:05:00|3988.7|3985.9|3990.2|3987.4|3992.4|3989.6|3986.1|3983.3|622
1604981400000|2020-11-10 04:10:00|3990.4|3987.6|3993.1|3990.3|3993.7|3990.9|3988.7|3985.9|460
1604981700000|2020-11-10 04:15:00|3993.2|3990.4|3989.4|3986.6|3994.1|3991.3|3985.2|3982.4|422
1604982000000|2020-11-10 04:20:00|3989.2|3986.4|3989.7|3986.9|3990.7|3987.9|3986.7|3983.9|141
1604982300000|2020-11-10 04:25:00|3989.6|3986.8|3994.7|3991.9|3994.7|3991.9|3988.7|3985.9|149
1604982600000|2020-11-10 04:30:00|3995|3992.2|3993.7|3990.9|3996.4|3993.6|3992.1|3989.3|911
1604982900000|2020-11-10 04:35:00|3994.1|3991.3|4000.6|3997.8|4002|3999.2|3993.7|3990.9|446
1604983200000|2020-11-10 04:40:00|4000.1|3997.3|3996.1|3993.3|4001.1|3998.3|3995.1|3992.3|175
1604983500000|2020-11-10 04:45:00|3996.8|3994|3996.8|3994|3998.1|3995.3|3995.1|3992.3|117
1604983800000|2020-11-10 04:50:00|3997.1|3994.3|3996.8|3994|3998.1|3995.3|3996.1|3993.3|90
1604984100000|2020-11-10 04:55:00|3997.1|3994.3|3997.8|3995|3998.8|3996|3995.8|3993|59
1604984400000|2020-11-10 05:00:00|3998.1|3995.3|3997.8|3995|4001.1|3998.3|3995.1|3992.3|180
1604984700000|2020-11-10 05:05:00|3997.5|3994.7|4002.1|3999.3|4003.8|4001|3995.1|3992.3|289
1604985000000|2020-11-10 05:10:00|4002.5|3999.7|4001.8|3999|4003.1|4000.3|3999.8|3997|82
1604985300000|2020-11-10 05:15:00|4002.1|3999.3|4003.8|4001|4005.1|4002.3|4001.1|3998.3|157
1604985600000|2020-11-10 05:20:00|4003.6|4000.8|4009.1|4006.3|4010.1|4007.3|4003.1|4000.3|393
1604985900000|2020-11-10 05:25:00|4009.6|4006.8|4007.6|4004.8|4009.8|4007|4006.1|4003.3|144
1604986200000|2020-11-10 05:30:00|4007.8|4005|3999.6|3996.8|4009.8|4007|3995.8|3993|782
1604986500000|2020-11-10 05:35:00|3999.8|3997|3998.2|3995.4|4002.4|3999.6|3997.2|3994.4|301
1604986800000|2020-11-10 05:40:00|3997.8|3995|3998.2|3995.4|4002.2|3999.4|3996.2|3993.4|396
1604987100000|2020-11-10 05:45:00|3998.8|3996|3995.2|3992.4|4000.8|3998|3994.4|3991.6|202
1604987400000|2020-11-10 05:50:00|3995|3992.2|3995.2|3992.4|3997.2|3994.4|3994.2|3991.4|234
1604987700000|2020-11-10 05:55:00|3995.8|3993|3990|3987.2|3996.7|3993.9|3988.9|3986.1|342
1604988000000|2020-11-10 06:00:00|3990.2|3987.4|3997.2|3994.4|3997.5|3994.7|3987.2|3984.4|656
1604988300000|2020-11-10 06:05:00|3997.5|3994.7|4001.2|3998.4|4002|3999.2|3996.2|3993.4|255
1604988600000|2020-11-10 06:10:00|4001.5|3998.7|4000.5|3997.7|4003.2|4000.4|3997.8|3995|201
1604988900000|2020-11-10 06:15:00|4000.8|3998|3994.2|3991.4|4003.2|4000.4|3992.2|3989.4|195
1604989200000|2020-11-10 06:20:00|3993.9|3991.1|3993.5|3990.7|3995.2|3992.4|3991.7|3988.9|134
1604989500000|2020-11-10 06:25:00|3993.7|3990.9|3993.5|3990.7|3995.5|3992.7|3993|3990.2|152
1604989800000|2020-11-10 06:30:00|3993.2|3990.4|3997.2|3994.4|3997.6|3994.8|3993.2|3990.4|121
1604990100000|2020-11-10 06:35:00|3997.6|3994.8|3999.2|3996.4|4000.3|3997.5|3995.8|3993|188
1604990400000|2020-11-10 06:40:00|3998.7|3995.9|4016.2|4013.4|4018.6|4015.8|3998.6|3995.8|899
1604990700000|2020-11-10 06:45:00|4015.9|4013.1|4023.6|4020.8|4023.9|4021.1|4015.3|4012.5|767
1604991000000|2020-11-10 06:50:00|4023.7|4020.9|4025.2|4022.4|4028.2|4025.4|4023.6|4020.8|660
1604991300000|2020-11-10 06:55:00|4025.3|4022.5|4030.2|4027.4|4034.1|4031.3|4025.3|4022.5|635
1604991600000|2020-11-10 07:00:00|4030.7|4027.9|4046.2|4043.4|4048.2|4045.4|4030.7|4027.9|1298
1604991900000|2020-11-10 07:05:00|4045.9|4043.1|4040.9|4038.1|4046.9|4044.1|4039.7|4036.9|361
1604992200000|2020-11-10 07:10:00|4041.2|4038.4|4035.9|4033.1|4041.9|4039.1|4035.2|4032.4|354
1604992500000|2020-11-10 07:15:00|4036.2|4033.4|4066.7|4063.9|4067.2|4064.4|4035.9|4033.1|1436
1604992800000|2020-11-10 07:20:00|4066.9|4064.1|4064.2|4061.4|4068.4|4065.6|4056.9|4054.1|970
1604993100000|2020-11-10 07:25:00|4063.9|4061.1|4061.2|4058.4|4066.2|4063.4|4053.9|4051.1|1007
1604993400000|2020-11-10 07:30:00|4059.2|4056.4|4047.7|4044.9|4067.2|4064.4|4046.5|4043.7|1410
1604993700000|2020-11-10 07:35:00|4047.6|4044.8|4049.7|4046.9|4054.2|4051.4|4046.9|4044.1|1062
1604994000000|2020-11-10 07:40:00|4049.9|4047.1|4053.9|4051.1|4057.2|4054.4|4046.9|4044.1|423
1604994300000|2020-11-10 07:45:00|4053.2|4050.4|4043.9|4041.1|4058.5|4055.7|4043.9|4041.1|519
1604994600000|2020-11-10 07:50:00|4044.2|4041.4|4047.9|4045.1|4049.9|4047.1|4040.2|4037.4|844
1604994900000|2020-11-10 07:55:00|4048.2|4045.4|4044.6|4041.8|4049.6|4046.8|4041.2|4038.4|474
1604995200000|2020-11-10 08:00:00|4044.2|4041.4|4075.3|4072.5|4077.3|4074.5|4043.6|4040.8|1822
1604995500000|2020-11-10 08:05:00|4074.9|4072.1|4063.6|4060.8|4077.3|4074.5|4060.6|4057.8|1757
1604995800000|2020-11-10 08:10:00|4063.3|4060.5|4063.6|4060.8|4068|4065.2|4060|4057.2|971
1604996100000|2020-11-10 08:15:00|4063.5|4060.7|4064.3|4061.5|4083|4080.2|4059.3|4056.5|1701
1604996400000|2020-11-10 08:20:00|4064.6|4061.8|4070.6|4067.8|4076.6|4073.8|4064.1|4061.3|891
1604996700000|2020-11-10 08:25:00|4070.8|4068|4078.3|4075.5|4082.3|4079.5|4066.3|4063.5|1368
1604997000000|2020-11-10 08:30:00|4079|4076.2|4063.6|4060.8|4079.6|4076.8|4060.6|4057.8|1377
1604997300000|2020-11-10 08:35:00|4063.9|4061.1|4067.3|4064.5|4067.6|4064.8|4058.3|4055.5|814
1604997600000|2020-11-10 08:40:00|4066.8|4064|4080.3|4077.5|4091.6|4088.8|4066.6|4063.8|1925
1604997900000|2020-11-10 08:45:00|4080.6|4077.8|4083.6|4080.8|4094|4091.2|4077|4074.2|791
1604998200000|2020-11-10 08:50:00|4083.9|4081.1|4087.6|4084.8|4102.1|4099.3|4083.1|4080.3|1496
1604998500000|2020-11-10 08:55:00|4088|4085.2|4091.2|4088.4|4098|4095.2|4085|4082.2|897
1604998800000|2020-11-10 09:00:00|4091.3|4088.5|4087.7|4084.9|4098.7|4095.9|4083.8|4081|1074
1604999100000|2020-11-10 09:05:00|4087.3|4084.5|4086.7|4083.9|4092.3|4089.5|4083.7|4080.9|642
1604999400000|2020-11-10 09:10:00|4086.5|4083.7|4087.7|4084.9|4094.7|4091.9|4086|4083.2|654
1604999700000|2020-11-10 09:15:00|4086.7|4083.9|4103.7|4100.9|4107|4104.2|4086.7|4083.9|1612
1605000000000|2020-11-10 09:20:00|4103.5|4100.7|4105.8|4103|4110.2|4107.4|4098.7|4095.9|1320
1605000300000|2020-11-10 09:25:00|4105.7|4102.9|4112|4109.2|4116.7|4113.9|4103.7|4100.9|1392
1605000600000|2020-11-10 09:30:00|4111.7|4108.9|4106.7|4103.9|4116|4113.2|4102.3|4099.5|1183
1605000900000|2020-11-10 09:35:00|4106.3|4103.5|4115.3|4112.5|4115.3|4112.5|4100.3|4097.5|875
1605001200000|2020-11-10 09:40:00|4115.7|4112.9|4111.7|4108.9|4123|4120.2|4107.7|4104.9|1740
1605001500000|2020-11-10 09:45:00|4111.4|4108.6|4123.3|4120.5|4124.7|4121.9|4110.7|4107.9|1004
1605001800000|2020-11-10 09:50:00|4123|4120.2|4117.7|4114.9|4127.1|4124.3|4116.7|4113.9|846
1605002100000|2020-11-10 09:55:00|4117.6|4114.8|4101.7|4098.9|4123.1|4120.3|4100|4097.2|1370
1605002400000|2020-11-10 10:00:00|4101.2|4098.4|4106.7|4103.9|4109.1|4106.3|4096.7|4093.9|1277
1605002700000|2020-11-10 10:05:00|4106.6|4103.8|4106.7|4103.9|4113.1|4110.3|4099.7|4096.9|921
1605003000000|2020-11-10 10:10:00|4105.7|4102.9|4094.7|4091.9|4113.7|4110.9|4094.1|4091.3|1056
1605003300000|2020-11-10 10:15:00|4095.1|4092.3|4090.6|4087.8|4099.9|4094.9|4090.2|4087.4|794
1605003600000|2020-11-10 10:20:00|4090.2|4087.4|4087.7|4084.9|4094.7|4091.9|4082.2|4079.4|1020
1605003900000|2020-11-10 10:25:00|4087.4|4084.6|4090.2|4087.4|4093.1|4090.3|4082.7|4079.9|820
1605004200000|2020-11-10 10:30:00|4090.6|4087.8|4098.7|4095.9|4101.7|4098.9|4083.7|4080.9|1105
1605004500000|2020-11-10 10:35:00|4098.4|4095.6|4107.7|4104.9|4109.2|4106.4|4096.7|4093.9|712
1605004800000|2020-11-10 10:40:00|4107.6|4104.8|4111.7|4108.9|4112.9|4110.1|4106.9|4104.1|670
1605005100000|2020-11-10 10:45:00|4111.4|4108.6|4095.7|4092.9|4111.7|4108.9|4095.4|4092.6|800
1605005400000|2020-11-10 10:50:00|4096.7|4093.9|4087.7|4084.9|4099.7|4096.9|4084.7|4081.9|949
1605005700000|2020-11-10 10:55:00|4087.6|4084.8|4079.6|4076.8|4091.7|4088.9|4076.1|4073.3|1048
1605006000000|2020-11-10 11:00:00|4079.7|4076.9|4087.7|4084.9|4088.4|4085.6|4076.7|4073.9|942
1605006300000|2020-11-10 11:05:00|4087.4|4084.6|4087.7|4084.9|4088.4|4085.6|4082.4|4079.6|434
1605006600000|2020-11-10 11:10:00|4087.4|4084.6|4090.7|4087.9|4091.4|4088.6|4085.7|4082.9|430
1605006900000|2020-11-10 11:15:00|4090.4|4087.6|4086.8|4084|4093.7|4090.9|4084.8|4082|370
1605007200000|2020-11-10 11:20:00|4086.1|4083.3|4089.8|4087|4091.8|4089|4080.8|4078|504
1605007500000|2020-11-10 11:25:00|4089.4|4086.6|4093.8|4091|4093.8|4091|4085.8|4083|357
1605007800000|2020-11-10 11:30:00|4093.3|4090.5|4096.1|4093.3|4097.8|4095|4089.8|4087|393
1605008100000|2020-11-10 11:35:00|4096.4|4093.6|4098.8|4096|4101.1|4098.3|4092.4|4089.6|465
1605008400000|2020-11-10 11:40:00|4098.9|4096.1|4098.7|4095.9|4107.4|4104.6|4097.8|4095|3399
1605008700000|2020-11-10 11:45:00|4099|4096.2|4093.3|4090.5|4102.4|4099.6|4092.8|4090|926
1605009000000|2020-11-10 11:50:00|4093.1|4090.3|4098.8|4096|4099.1|4096.3|4086.8|4084|719
1605009300000|2020-11-10 11:55:00|4098.4|4095.6|4094.8|4092|4103.9|4101.1|4091.4|4088.6|596
1605009600000|2020-11-10 12:00:00|4095.1|4092.3|4098.8|4096|4104.9|4102.1|4091.4|4088.6|881
1605009900000|2020-11-10 12:05:00|4099.3|4096.5|4094.8|4092|4103.4|4100.6|4091.8|4089|1040
1605010200000|2020-11-10 12:10:00|4094.9|4092.1|4077.8|4075|4095.4|4092.6|4075.8|4073|1519
1605010500000|2020-11-10 12:15:00|4077.9|4075.1|4083.8|4081|4087.2|4084.4|4075.8|4073|839
1605010800000|2020-11-10 12:20:00|4083.4|4080.6|4080.8|4078|4087.8|4085|4077.8|4075|574
1605011100000|2020-11-10 12:25:00|4080.9|4078.1|4080.8|4078|4082.8|4080|4072.8|4070|1148
1605011400000|2020-11-10 12:30:00|4081.1|4078.3|4083.8|4081|4084.4|4081.6|4075.8|4073|739
1605011700000|2020-11-10 12:35:00|4084.4|4081.6|4089.8|4087|4089.8|4087|4080.8|4078|731
1605012000000|2020-11-10 12:40:00|4090.4|4087.6|4091.9|4089.1|4097.3|4094.5|4088.8|4086|872
1605012300000|2020-11-10 12:45:00|4091.8|4089|4090.3|4087.5|4093.4|4090.6|4085.8|4083|506
1605012600000|2020-11-10 12:50:00|4090.5|4087.7|4089.8|4087|4095.8|4093|4086.8|4084|854
1605012900000|2020-11-10 12:55:00|4090.1|4087.3|4089.8|4087|4093.8|4091|4085.5|4082.7|676
1605013200000|2020-11-10 13:00:00|4088.8|4086|4085.2|4082.4|4090.5|4087.7|4081.8|4079|1456
1605013500000|2020-11-10 13:05:00|4084.8|4082|4075.8|4073|4088.5|4085.7|4074.2|4071.4|1807
1605013800000|2020-11-10 13:10:00|4076.2|4073.4|4068.9|4066.1|4077.8|4075|4067.9|4065.1|3082
1605014100000|2020-11-10 13:15:00|4069.1|4066.3|4065.6|4062.8|4078.9|4076.1|4060.6|4057.8|2569
1605014400000|2020-11-10 13:20:00|4065.4|4062.6|4066.2|4063.4|4073.9|4071.1|4062.9|4060.1|3630
1605014700000|2020-11-10 13:25:00|4066.6|4063.8|4068.6|4065.8|4072.6|4069.8|4062.9|4060.1|904
1605015000000|2020-11-10 13:30:00|4068.2|4065.4|4071.9|4069.1|4077.9|4075.1|4064.9|4062.1|3120
1605015300000|2020-11-10 13:35:00|4071.6|4068.8|4079.2|4076.4|4081.2|4078.4|4068.6|4065.8|2251
1605015600000|2020-11-10 13:40:00|4078.2|4075.4|4088.2|4085.4|4091.2|4088.4|4076.2|4073.4|1730
1605015900000|2020-11-10 13:45:00|4088.4|4085.6|4088.2|4085.4|4092.2|4089.4|4086.2|4083.4|1421
1605016200000|2020-11-10 13:50:00|4088.9|4086.1|4092.5|4089.7|4098.4|4095.6|4087.2|4084.4|1990
1605016500000|2020-11-10 13:55:00|4092.4|4089.6|4097.9|4095.1|4105.2|4102.4|4092.4|4089.6|2269
1605016800000|2020-11-10 14:00:00|4098.5|4095.7|4106.2|4103.4|4107.9|4105.1|4091.2|4088.4|4755
1605017100000|2020-11-10 14:05:00|4106.5|4103.7|4105.4|4102.6|4113.2|4110.4|4096.9|4094.1|3138
1605017400000|2020-11-10 14:10:00|4105.5|4102.7|4105.5|4102.7|4107.2|4104.4|4092.9|4090.1|2440
1605017700000|2020-11-10 14:15:00|4105.4|4102.6|4112.5|4109.7|4116.5|4113.7|4105.2|4102.4|2544
1605018000000|2020-11-10 14:20:00|4112.9|4110.1|4113.2|4110.4|4118.5|4115.7|4110.5|4107.7|3361
1605018300000|2020-11-10 14:25:00|4113.5|4110.7|4113.5|4110.7|4116.2|4113.4|4108.5|4105.7|2237
1605018600000|2020-11-10 14:30:00|4113.8|4111|4106.2|4103.4|4123.5|4120.4|4105.8|4103|3809
1605018900000|2020-11-10 14:35:00|4106|4103.2|4115.8|4113|4125.8|4123|4103.8|4101|5126
1605019200000|2020-11-10 14:40:00|4116.8|4114|4114.8|4112|4127.4|4124.6|4109.7|4106.9|6056
1605019500000|2020-11-10 14:45:00|4114.7|4111.9|4124.2|4121.4|4127.2|4124.4|4112.5|4109.7|3345
1605019800000|2020-11-10 14:50:00|4123.9|4121.1|4125.2|4122.4|4127.8|4125|4120.5|4117.7|1939
1605020100000|2020-11-10 14:55:00|4125.5|4122.7|4122.3|4119.5|4132.7|4129.9|4121.8|4119|2783
1605020400000|2020-11-10 15:00:00|4121.5|4118.7|4127.8|4125|4129.1|4126.3|4116.2|4113.4|4367
1605020700000|2020-11-10 15:05:00|4128.4|4125.6|4119.5|4116.7|4129.1|4126.3|4107.8|4105|3700
1605021000000|2020-11-10 15:10:00|4119.8|4117|4132.8|4130|4132.8|4130|4117.8|4115|2939
1605021300000|2020-11-10 15:15:00|4132.2|4129.4|4124.5|4121.7|4134.2|4131.4|4121.1|4118.3|2041
1605021600000|2020-11-10 15:20:00|4124.8|4122|4129.8|4127|4132.8|4130|4124.5|4121.7|1706
1605021900000|2020-11-10 15:25:00|4130|4127.2|4134.5|4131.7|4135|4132.2|4129.8|4127|2030
1605022200000|2020-11-10 15:30:00|4134.1|4131.3|4137.5|4134.7|4139.1|4136.3|4131.1|4128.3|2512
1605022500000|2020-11-10 15:35:00|4137.8|4135|4127.8|4125|4139.8|4137|4127.1|4124.3|2375
1605022800000|2020-11-10 15:40:00|4128.5|4125.7|4101.5|4098.7|4129.5|4126.7|4095.1|4092.3|4630
1605023100000|2020-11-10 15:45:00|4101.3|4098.5|4100|4097.2|4111.8|4109|4095.5|4092.7|3172
1605023400000|2020-11-10 15:50:00|4099.8|4097|4095.8|4093|4106.5|4103.7|4089.3|4086.5|6594
1605023700000|2020-11-10 15:55:00|4095.2|4092.4|4092.9|4090.1|4099.9|4097.1|4087.8|4085|2076
1605024000000|2020-11-10 16:00:00|4091.9|4089.1|4097.2|4094.4|4101.2|4098.4|4089.6|4086.8|2149
1605024300000|2020-11-10 16:05:00|4096.9|4094.1|4101.9|4099.1|4106.9|4104.1|4092.9|4090.1|3928
1605024600000|2020-11-10 16:10:00|4101.6|4098.8|4102.9|4100.1|4107.9|4105.1|4096.9|4094.1|1402
1605024900000|2020-11-10 16:15:00|4104.3|4101.5|4114.2|4111.4|4116.2|4113.4|4104.3|4101.5|2413
1605025200000|2020-11-10 16:20:00|4113.9|4111.1|4112.6|4109.8|4118.2|4115.4|4106.9|4104.1|1406
1605025500000|2020-11-10 16:25:00|4112.2|4109.4|4122.9|4120.1|4126.9|4124.1|4106.9|4104.1|3255
1605025800000|2020-11-10 16:30:00|4122.6|4119.8|4120.2|4117.4|4127.9|4125.1|4116.2|4113.4|2450
1605026100000|2020-11-10 16:35:00|4120.6|4117.8|4119.9|4117.1|4128.9|4126.1|4119.2|4116.4|1470
1605026400000|2020-11-10 16:40:00|4120.4|4117.6|4130.9|4128.1|4131.9|4129.1|4120.2|4117.4|2970
1605026700000|2020-11-10 16:45:00|4130.6|4127.8|4126.5|4123.7|4133.9|4131.1|4122.9|4120.1|5057
1605027000000|2020-11-10 16:50:00|4126.2|4123.4|4131.9|4129.1|4137.8|4135|4125.5|4122.7|3584
1605027300000|2020-11-10 16:55:00|4131.6|4128.8|4138.2|4135.4|4151.9|4149.1|4130.3|4127.5|5446
1605027600000|2020-11-10 17:00:00|4138.5|4135.7|4139.3|4136.5|4140.9|4138.1|4129.6|4126.8|3087
1605027900000|2020-11-10 17:05:00|4139.6|4136.8|4140.2|4137.4|4142.9|4140.1|4134.2|4131.4|2410
1605028200000|2020-11-10 17:10:00|4140.5|4137.7|4146.9|4144.1|4150.9|4148.1|4139.9|4137.1|2145
1605028500000|2020-11-10 17:15:00|4146.5|4143.7|4146.9|4144.1|4155.2|4152.4|4144.2|4141.4|2841
1605028800000|2020-11-10 17:20:00|4147.2|4144.4|4144.2|4141.4|4152.9|4150.1|4141.2|4138.4|1433
1605029100000|2020-11-10 17:25:00|4143.9|4141.1|4142.9|4140.1|4145.6|4142.8|4137.9|4135.1|1642
1605029400000|2020-11-10 17:30:00|4143.3|4140.5|4135.9|4133.1|4145.5|4142.7|4133|4130.2|1480
1605029700000|2020-11-10 17:35:00|4135.5|4132.7|4128.9|4126.1|4138.9|4136.1|4128.2|4125.4|4340
1605030000000|2020-11-10 17:40:00|4129.6|4126.8|4127.9|4125.1|4133.9|4131.1|4125.6|4122.8|1353
1605030300000|2020-11-10 17:45:00|4128.4|4125.6|4129.7|4126.9|4133.9|4131.1|4127.9|4125.1|1037
1605030600000|2020-11-10 17:50:00|4129.3|4126.5|4131.9|4129.1|4136.9|4134.1|4128.3|4125.5|1149
1605030900000|2020-11-10 17:55:00|4131.7|4128.9|4131.7|4128.9|4134.9|4132.1|4125.3|4122.5|1344
1605031200000|2020-11-10 18:00:00|4131.3|4128.5|4137.9|4135.1|4138.3|4135.5|4128.3|4125.5|982
1605031500000|2020-11-10 18:05:00|4137.7|4134.9|4136.9|4134.1|4139.9|4137.1|4133.9|4131.1|1140
1605031800000|2020-11-10 18:10:00|4137.3|4134.5|4139.3|4136.5|4143.9|4141.1|4137.3|4134.5|1340
1605032100000|2020-11-10 18:15:00|4138.9|4136.1|4140.9|4138.1|4143.7|4140.9|4137.9|4135.1|658
1605032400000|2020-11-10 18:20:00|4140.7|4137.9|4133.9|4131.1|4140.8|4138|4133.9|4131.1|1297
1605032700000|2020-11-10 18:25:00|4133.7|4130.9|4133.3|4130.5|4134.7|4131.9|4121.3|4118.5|2144
1605033000000|2020-11-10 18:30:00|4133|4130.2|4137.7|4134.9|4137.7|4134.9|4127.7|4124.9|1136
1605033300000|2020-11-10 18:35:00|4137.3|4134.5|4139.7|4136.9|4141.7|4138.9|4136.8|4134|1091
1605033600000|2020-11-10 18:40:00|4138.8|4136|4144.8|4142|4146.7|4143.9|4138.7|4135.9|1251
1605033900000|2020-11-10 18:45:00|4145|4142.2|4142.3|4139.5|4147|4144.2|4140.7|4137.9|941
1605034200000|2020-11-10 18:50:00|4142.7|4139.9|4140.7|4137.9|4145.7|4142.9|4139|4136.2|1623
1605034500000|2020-11-10 18:55:00|4141.1|4138.3|4145.3|4142.5|4145.7|4142.9|4140.8|4138|1158
1605034800000|2020-11-10 19:00:00|4145.7|4142.9|4147.8|4145|4149.3|4146.5|4144|4141.2|1647
1605035100000|2020-11-10 19:05:00|4148|4145.2|4148|4145.2|4151|4148.2|4146.3|4143.5|1846
1605035400000|2020-11-10 19:10:00|4148.3|4145.5|4151|4148.2|4151.4|4148.6|4145.7|4142.9|2234
1605035700000|2020-11-10 19:15:00|4151.4|4148.6|4144.4|4141.6|4152|4149.2|4136|4133.2|2863
1605036000000|2020-11-10 19:20:00|4144.7|4141.9|4154.4|4151.6|4156|4153.2|4142.7|4139.9|3909
1605036300000|2020-11-10 19:25:00|4154.7|4151.9|4160|4157.2|4161.7|4158.9|4150.7|4147.9|16221
1605036600000|2020-11-10 19:30:00|4159.9|4157.1|4167|4164.2|4167.3|4164.5|4157|4154.2|8469
1605036900000|2020-11-10 19:35:00|4166.6|4163.8|4162|4159.2|4168.3|4165.5|4161.1|4158.3|1475
1605037200000|2020-11-10 19:40:00|4162.3|4159.5|4163|4160.2|4165.6|4162.8|4161.5|4158.7|1348
1605037500000|2020-11-10 19:45:00|4162.6|4159.8|4161.6|4158.8|4163|4160.2|4160|4157.2|1348
1605037800000|2020-11-10 19:50:00|4161.3|4158.5|4163|4160.2|4165|4162.2|4159.1|4156.3|1099
1605038100000|2020-11-10 19:55:00|4163.3|4160.5|4163.6|4160.8|4164|4161.2|4161|4158.2|893
1605038400000|2020-11-10 20:00:00|4163.7|4160.9|4163|4160.2|4165.8|4163|4160.3|4157.5|1229
1605038700000|2020-11-10 20:05:00|4163.1|4160.3|4165|4162.2|4165.3|4162.5|4159|4156.2|615
1605039000000|2020-11-10 20:10:00|4165.3|4162.5|4163|4160.2|4166|4163.2|4161|4158.2|815
1605039300000|2020-11-10 20:15:00|4163.3|4160.5|4165|4162.2|4166|4163.2|4163|4160.2|505
1605039600000|2020-11-10 20:20:00|4165.2|4162.4|4165|4162.2|4166|4163.2|4163|4160.2|350
1605039900000|2020-11-10 20:25:00|4164.7|4161.9|4163|4160.2|4165.3|4162.5|4162.3|4159.5|1046
1605040200000|2020-11-10 20:30:00|4164|4161.2|4163|4160.2|4165|4162.2|4160.7|4157.9|558
1605040500000|2020-11-10 20:35:00|4163.2|4160.4|4157.3|4154.5|4163.5|4160.7|4156.3|4153.5|791
1605040800000|2020-11-10 20:40:00|4158|4155.2|4162|4159.2|4162|4159.2|4156|4153.2|604
1605041100000|2020-11-10 20:45:00|4161.8|4159|4163|4160.2|4163.3|4160.5|4159.3|4156.5|321
1605041400000|2020-11-10 20:50:00|4163.3|4160.5|4160|4157.2|4164|4161.2|4159.7|4156.9|189
1605041700000|2020-11-10 20:55:00|4159|4156.2|4158.1|4155.3|4161|4158.2|4153.7|4150.9|778
1605042000000|2020-11-10 21:00:00|4157.8|4155|4161.7|4158.9|4164.1|4161.3|4157.8|4155|721
1605042300000|2020-11-10 21:05:00|4162.1|4159.3|4163.1|4160.3|4164.1|4161.3|4161.3|4158.5|237
1605042600000|2020-11-10 21:10:00|4162.9|4160.1|4163.1|4160.3|4163.6|4160.8|4162.1|4159.3|1125
1605042900000|2020-11-10 21:15:00|4162.1|4159.3|4162.1|4159.3|4163.1|4160.3|4160.1|4157.3|301
1605043200000|2020-11-10 21:20:00|4162.2|4159.4|4161.3|4158.5|4162.7|4159.9|4159.3|4156.5|335
1605043500000|2020-11-10 21:25:00|4161.1|4158.3|4159.1|4156.3|4161.7|4158.9|4159.1|4156.3|250
1605043800000|2020-11-10 21:30:00|4159.3|4156.5|4191|4188.2|4191|4188.2|4159.2|4154.3|6392
1605044100000|2020-11-10 21:35:00|4191.3|4188.5|4189.6|4186.8|4192.6|4189.8|4186.5|4183.7|1093
1605044400000|2020-11-10 21:40:00|4190|4187.2|4196|4193.2|4197.3|4194.5|4189|4186.2|941
1605044700000|2020-11-10 21:45:00|4196.1|4193.3|4205|4202.2|4205.6|4202.8|4195.3|4192.5|1695
1605045000000|2020-11-10 21:50:00|4204.3|4201.5|4200|4197.2|4204.6|4201.8|4198.5|4195.7|1079
1605045300000|2020-11-10 21:55:00|4200.2|4197.4|4203.1|4200.3|4204.6|4201.8|4200.2|4197.4|803
1605049200000|2020-11-10 23:00:00|4200.8|4198|4225.5|4222.7|4249.8|4244.7|4189.4|4186.6|2923
1605049500000|2020-11-10 23:05:00|4225.3|4222.5|4228|4225.2|4229.1|4225.5|4217|4214.2|435
1605049800000|2020-11-10 23:10:00|4227.9|4225.1|4213|4210.2|4232|4229.2|4210.5|4207.7|705
1605050100000|2020-11-10 23:15:00|4213.7|4210.9|4210.7|4207.9|4216|4213.2|4209.7|4206.9|216
1605050400000|2020-11-10 23:20:00|4210.2|4207.4|4207|4204.2|4210.7|4207.9|4201.4|4198.6|369
1605050700000|2020-11-10 23:25:00|4207.3|4204.5|4209|4206.2|4211|4208.2|4207|4204.2|165
1605051000000|2020-11-10 23:30:00|4208.8|4206|4199.4|4196.6|4208.8|4206|4198|4193.1|296
1605051300000|2020-11-10 23:35:00|4199|4196.2|4201|4198.2|4206.4|4203.6|4199|4196.2|243
1605051600000|2020-11-10 23:40:00|4200.9|4198.1|4205.7|4202.9|4208.7|4205.9|4200|4197.2|335
1605051900000|2020-11-10 23:45:00|4205.3|4202.5|4207.9|4205.1|4211.7|4208.9|4203.7|4200.9|252
1605052200000|2020-11-10 23:50:00|4208.1|4205.3|4195.7|4192.9|4208.1|4205.3|4193.7|4190.9|379
1605052500000|2020-11-10 23:55:00|4195.3|4192.5|4185.7|4182.9|4196.7|4193.9|4185.3|4182.5|514
1605052800000|2020-11-11 00:00:00|4185.2|4182.4|4178.3|4175.5|4191.2|4188.4|4173.7|4170.9|1487
1605053100000|2020-11-11 00:05:00|4178.7|4175.9|4173.1|4170.3|4181.4|4178.6|4171.7|4168.9|780
1605053400000|2020-11-11 00:10:00|4173.3|4170.5|4178.7|4175.9|4180.2|4177.4|4172.1|4169.3|560
1605053700000|2020-11-11 00:15:00|4177.7|4174.9|4176.1|4173.3|4180.2|4177.4|4173.7|4170.9|533
1605054000000|2020-11-11 00:20:00|4175.7|4172.9|4174.1|4171.3|4179.7|4176.9|4172.7|4169.9|290
1605054300000|2020-11-11 00:25:00|4173.7|4170.9|4173.6|4170.8|4176.7|4173.9|4172.7|4169.9|177
1605054600000|2020-11-11 00:30:00|4173.2|4170.4|4177.1|4174.3|4177.7|4174.9|4168.1|4165.3|473
1605054900000|2020-11-11 00:35:00|4177.2|4174.4|4174.2|4171.4|4183.1|4180.3|4173.1|4170.3|502
1605055200000|2020-11-11 00:40:00|4174.6|4171.8|4177.2|4174.4|4178.7|4175.9|4174.6|4171.8|142
1605055500000|2020-11-11 00:45:00|4177.3|4174.5|4173.1|4170.3|4180.7|4177.9|4173.1|4170.3|205
1605055800000|2020-11-11 00:50:00|4173.2|4170.4|4179.1|4176.3|4180.2|4177.4|4173.1|4170.3|211
1605056100000|2020-11-11 00:55:00|4178.7|4175.9|4177.7|4174.9|4180.1|4177.3|4177.7|4174.9|121
1605056400000|2020-11-11 01:00:00|4177.1|4174.3|4179.1|4176.3|4179.7|4176.9|4168.1|4165.3|1109
1605056700000|2020-11-11 01:05:00|4178.1|4175.3|4177.7|4174.9|4181.7|4178.9|4167.7|4164.9|628
1605057000000|2020-11-11 01:10:00|4178.1|4175.3|4179.1|4176.3|4180.1|4177.3|4175.7|4172.9|341
1605057300000|2020-11-11 01:15:00|4179.2|4176.4|4183.7|4180.9|4184.7|4181.9|4174.7|4171.9|617
1605057600000|2020-11-11 01:20:00|4184.1|4181.3|4187.7|4184.9|4188.1|4185.3|4175.7|4172.9|931
1605057900000|2020-11-11 01:25:00|4188.1|4185.3|4197.1|4194.3|4197.2|4194.4|4186.1|4183.3|954
1605058200000|2020-11-11 01:30:00|4197.2|4194.4|4190.1|4187.3|4197.7|4194.9|4186.2|4183.4|612
1605058500000|2020-11-11 01:35:00|4190|4187.2|4189.1|4186.3|4192.1|4189.3|4186.1|4183.3|236
1605058800000|2020-11-11 01:40:00|4189|4186.2|4186.1|4183.3|4189.5|4186.7|4184.8|4182|268
1605059100000|2020-11-11 01:45:00|4184.9|4182.1|4187.1|4184.3|4191.1|4188.3|4182.5|4179.7|366
1605059400000|2020-11-11 01:50:00|4187.5|4184.7|4192.1|4189.3|4195.5|4192.7|4186.1|4183.3|269
1605059700000|2020-11-11 01:55:00|4192.4|4189.6|4190.1|4187.3|4194.1|4191.3|4187.8|4185|221
1605060000000|2020-11-11 02:00:00|4190.3|4187.5|4193.1|4190.3|4194.5|4191.7|4190.3|4187.5|179
1605060300000|2020-11-11 02:05:00|4192.8|4190|4194.1|4191.3|4199.1|4196.3|4189.8|4187|525
1605060600000|2020-11-11 02:10:00|4194.5|4191.7|4197.5|4194.7|4197.5|4194.7|4193.1|4190.3|206
1605060900000|2020-11-11 02:15:00|4197.1|4194.3|4205.1|4202.3|4207.8|4205|4197.1|4194.3|1033
1605061200000|2020-11-11 02:20:00|4205.5|4202.7|4212.2|4209.4|4212.2|4209.4|4205.5|4202.7|537
1605061500000|2020-11-11 02:25:00|4212|4209.2|4204.2|4201.4|4212.5|4209.7|4202.2|4199.4|497
1605061800000|2020-11-11 02:30:00|4203.5|4200.7|4202.2|4199.4|4204.2|4201.4|4200.2|4197.4|350
1605062100000|2020-11-11 02:35:00|4201.8|4199|4200.7|4197.9|4203.2|4200.4|4197.5|4194.7|244
1605062400000|2020-11-11 02:40:00|4200.8|4198|4200.2|4197.4|4206.2|4203.4|4199.2|4196.4|412
1605062700000|2020-11-11 02:45:00|4200.5|4197.7|4198.2|4195.4|4200.8|4198|4196.8|4194|256
1605063000000|2020-11-11 02:50:00|4198.3|4195.5|4193.7|4190.9|4199.3|4196.5|4192.8|4190|285
1605063300000|2020-11-11 02:55:00|4193.8|4191|4197.7|4194.9|4197.8|4195|4190.2|4187.4|332
1605063600000|2020-11-11 03:00:00|4197.3|4194.5|4202.7|4199.9|4205.2|4202.4|4197.2|4194.4|334
1605063900000|2020-11-11 03:05:00|4202.8|4200|4208.2|4205.4|4208.6|4205.8|4199.2|4196.4|230
1605064200000|2020-11-11 03:10:00|4207.8|4205|4208.7|4205.9|4209.6|4206.8|4205.2|4202.4|376
1605064500000|2020-11-11 03:15:00|4208.8|4206|4215.3|4212.5|4215.8|4213|4208.6|4205.8|586
1605064800000|2020-11-11 03:20:00|4215.2|4212.4|4217.6|4214.8|4218.6|4215.8|4208.8|4206|728
1605065100000|2020-11-11 03:25:00|4217.7|4214.9|4211.6|4208.8|4218.2|4215.4|4210.8|4208|335
1605065400000|2020-11-11 03:30:00|4211.2|4208.4|4205.8|4203|4212.2|4209.4|4203.8|4201|308
1605065700000|2020-11-11 03:35:00|4205.7|4202.9|4198.3|4195.5|4205.8|4203|4197.8|4195|467
1605066000000|2020-11-11 03:40:00|4198.7|4195.9|4202.2|4199.4|4203.6|4200.8|4197.6|4194.8|193
1605066300000|2020-11-11 03:45:00|4201.8|4199|4205.2|4202.4|4206.8|4204|4201.6|4198.8|228
1605066600000|2020-11-11 03:50:00|4205.6|4202.8|4206.7|4203.9|4208.6|4205.8|4205.2|4202.4|187
1605066900000|2020-11-11 03:55:00|4206.6|4203.8|4207.7|4204.9|4208.7|4205.9|4205.2|4202.4|106
1605067200000|2020-11-11 04:00:00|4207.8|4205|4214.2|4211.4|4214.8|4212|4207.2|4204.4|246
1605067500000|2020-11-11 04:05:00|4213.8|4211|4206.2|4203.4|4214.2|4211.4|4206.2|4203.4|209
1605067800000|2020-11-11 04:10:00|4206.1|4203.3|4207.2|4204.4|4208.2|4205.4|4204.6|4201.8|138
1605068100000|2020-11-11 04:15:00|4206.8|4204|4208.6|4205.8|4211.1|4208.3|4206.6|4203.8|113
1605068400000|2020-11-11 04:20:00|4208.2|4205.4|4208.6|4205.8|4209.6|4206.8|4207.6|4204.8|120
1605068700000|2020-11-11 04:25:00|4209|4206.2|4205.6|4202.8|4211.6|4208.8|4205.6|4202.8|125
1605069000000|2020-11-11 04:30:00|4205.2|4202.4|4206.2|4203.4|4206.6|4203.8|4202.6|4199.8|293
1605069300000|2020-11-11 04:35:00|4205.9|4203.1|4203.6|4200.8|4207.2|4204.4|4203.2|4200.4|116
1605069600000|2020-11-11 04:40:00|4203.9|4201.1|4207.2|4204.4|4207.6|4204.8|4203.2|4200.4|100
1605069900000|2020-11-11 04:45:00|4207.1|4204.3|4209.4|4206.6|4210.2|4207.4|4204.2|4201.4|247
1605070200000|2020-11-11 04:50:00|4209.7|4206.9|4207.2|4204.4|4209.9|4207.1|4206.6|4203.8|65
1605070500000|2020-11-11 04:55:00|4207.6|4204.8|4208.6|4205.8|4208.7|4205.9|4207.2|4204.4|78
1605070800000|2020-11-11 05:00:00|4208.3|4205.5|4209.6|4206.8|4211.3|4208.5|4206.6|4203.8|161
1605071100000|2020-11-11 05:05:00|4208.9|4206.1|4202.3|4199.5|4209.3|4206.5|4200.8|4198|291
1605071400000|2020-11-11 05:10:00|4202.6|4199.8|4200.3|4197.5|4203.6|4200.8|4197.6|4194.8|197
1605071700000|2020-11-11 05:15:00|4200.1|4197.3|4199.6|4196.8|4203.3|4200.5|4199.3|4196.5|126
1605072000000|2020-11-11 05:20:00|4200.3|4197.5|4196.6|4193.8|4201.3|4198.5|4194.8|4192|305
1605072300000|2020-11-11 05:25:00|4197.3|4194.5|4195.3|4192.5|4197.6|4194.8|4193.6|4190.8|266
1605072600000|2020-11-11 05:30:00|4195.6|4192.8|4195.6|4192.8|4197.6|4194.8|4192.6|4189.8|377
1605072900000|2020-11-11 05:35:00|4196.4|4193.6|4188.7|4185.9|4197.8|4195|4185.7|4182.9|719
1605073200000|2020-11-11 05:40:00|4188.3|4185.5|4192.8|4190|4192.9|4190.1|4186.7|4183.9|267
1605073500000|2020-11-11 05:45:00|4192.3|4189.5|4196.7|4193.9|4197.7|4194.9|4191.9|4189.1|253
1605073800000|2020-11-11 05:50:00|4197.2|4194.4|4196.7|4193.9|4199.3|4196.5|4193.3|4190.5|331
1605074100000|2020-11-11 05:55:00|4196.4|4193.6|4197.9|4195.1|4198.7|4195.9|4195.7|4192.9|449
1605074400000|2020-11-11 06:00:00|4197.7|4194.9|4207.7|4204.9|4208.7|4205.9|4197.7|4194.9|637
1605074700000|2020-11-11 06:05:00|4207.8|4205|4204.7|4201.9|4210.3|4207.5|4201.7|4198.9|444
1605075000000|2020-11-11 06:10:00|4203.7|4200.9|4203.7|4200.9|4204.7|4201.9|4199.7|4196.9|184
1605075300000|2020-11-11 06:15:00|4203.8|4201|4203.3|4200.5|4207.3|4204.5|4202.2|4199.4|148
1605075600000|2020-11-11 06:20:00|4203.4|4200.6|4210.7|4207.9|4211.3|4208.5|4203.3|4200.5|339
1605075900000|2020-11-11 06:25:00|4210.3|4207.5|4208.3|4205.5|4212.9|4210.1|4207.3|4204.5|251
1605076200000|2020-11-11 06:30:00|4208.4|4205.6|4212.8|4210|4215.3|4212.5|4208.4|4205.6|386
1605076500000|2020-11-11 06:35:00|4213.3|4210.5|4212.3|4209.5|4215.9|4213.1|4210.3|4207.5|276
1605076800000|2020-11-11 06:40:00|4211.9|4209.1|4220.3|4217.5|4220.9|4218.1|4210.3|4207.5|767
1605077100000|2020-11-11 06:45:00|4220.7|4217.9|4223.3|4220.5|4225.9|4223.1|4219.7|4216.9|773
1605077400000|2020-11-11 06:50:00|4223.1|4220.3|4225.3|4222.5|4227.9|4225.1|4219.3|4216.5|414
1605077700000|2020-11-11 06:55:00|4225.7|4222.9|4224.7|4221.9|4228|4225.2|4223.8|4221|368
1605078000000|2020-11-11 07:00:00|4225.2|4222.4|4222.7|4219.9|4226.7|4223.9|4221.7|4218.9|286
1605078300000|2020-11-11 07:05:00|4223.2|4220.4|4244|4241.2|4245|4242.2|4221.3|4218.5|1633
1605078600000|2020-11-11 07:10:00|4244.3|4241.5|4250.3|4247.5|4251|4248.2|4235|4232.2|1166
1605078900000|2020-11-11 07:15:00|4250.7|4247.9|4257|4254.2|4266.3|4263.5|4249.7|4246.9|2505
1605079200000|2020-11-11 07:20:00|4258.3|4255.5|4256.8|4254|4270|4267.2|4255|4252.2|1086
1605079500000|2020-11-11 07:25:00|4256.3|4253.5|4274.3|4271.5|4275.7|4272.9|4255.3|4252.5|1578
1605079800000|2020-11-11 07:30:00|4274.2|4271.4|4269.4|4266.6|4277.7|4274.9|4267.2|4264.4|1057
1605080100000|2020-11-11 07:35:00|4269|4266.2|4257.4|4254.6|4269|4266.2|4257.4|4254.6|864
1605080400000|2020-11-11 07:40:00|4258|4255.2|4257.4|4254.6|4263.4|4260.6|4254.6|4251.8|854
1605080700000|2020-11-11 07:45:00|4257|4254.2|4258.4|4255.6|4266.4|4263.6|4256.4|4253.6|759
1605081000000|2020-11-11 07:50:00|4258.7|4255.9|4267.9|4265.1|4269.4|4266.6|4257.7|4254.9|739
1605081300000|2020-11-11 07:55:00|4267.7|4264.9|4255.4|4252.6|4268|4265.2|4255.4|4252.6|771
1605081600000|2020-11-11 08:00:00|4255.7|4252.9|4273.4|4270.6|4273.7|4270.9|4255|4252.2|1254
1605081900000|2020-11-11 08:05:00|4273.2|4270.4|4266|4263.2|4273.4|4270.6|4264|4261.2|825
1605082200000|2020-11-11 08:10:00|4265.9|4263.1|4274.9|4272.1|4276|4273.2|4264.4|4261.6|1525
1605082500000|2020-11-11 08:15:00|4275|4272.2|4271.8|4269|4284|4281.2|4268.4|4265.6|2091
1605082800000|2020-11-11 08:20:00|4271.4|4268.6|4267.8|4265|4274|4271.2|4265.8|4263|1519
1605083100000|2020-11-11 08:25:00|4267.9|4265.1|4260|4257.2|4268.8|4266|4257.9|4255.1|1178
1605083400000|2020-11-11 08:30:00|4260.4|4257.6|4259.9|4257.1|4263.8|4261|4250|4247.2|1967
1605083700000|2020-11-11 08:35:00|4260.4|4257.6|4255.4|4252.6|4261.4|4258.6|4245.4|4242.6|1349
1605084000000|2020-11-11 08:40:00|4255.8|4253|4267.4|4264.6|4268.8|4266|4253.4|4250.6|1473
1605084300000|2020-11-11 08:45:00|4267.8|4265|4264.9|4262.1|4270.4|4267.6|4257.8|4255|912
1605084600000|2020-11-11 08:50:00|4265.3|4262.5|4255.9|4253.1|4266.4|4263.6|4253.4|4250.6|737
1605084900000|2020-11-11 08:55:00|4255.8|4253|4261.9|4259.1|4267.4|4264.6|4252|4249.2|912
1605085200000|2020-11-11 09:00:00|4262.3|4259.5|4267.4|4264.6|4276.8|4274|4262|4259.2|1626
1605085500000|2020-11-11 09:05:00|4266.9|4264.1|4270.4|4267.6|4275.4|4272.6|4265.4|4262.6|941
1605085800000|2020-11-11 09:10:00|4270.8|4268|4253.4|4250.6|4272|4269.2|4252|4249.2|1253
1605086100000|2020-11-11 09:15:00|4253.9|4251.1|4264.8|4262|4266.2|4263.4|4250|4247.2|1008
1605086400000|2020-11-11 09:20:00|4265|4262.2|4277.8|4275|4279.2|4276.4|4264.9|4262.1|1271
1605086700000|2020-11-11 09:25:00|4277.3|4274.5|4278.8|4276|4280.8|4278|4275.8|4273|1094
1605087000000|2020-11-11 09:30:00|4278.6|4275.8|4281.4|4278.6|4290.8|4288|4277.8|4275|1685
1605087300000|2020-11-11 09:35:00|4282|4279.2|4290.9|4288.1|4291.1|4288.3|4282|4279.2|924
1605087600000|2020-11-11 09:40:00|4291.1|4288.3|4298.3|4295.5|4302.1|4299.3|4288.1|4285.3|2942
1605087900000|2020-11-11 09:45:00|4298.7|4295.9|4307.1|4304.3|4310.1|4307.3|4298.3|4295.5|2096
1605088200000|2020-11-11 09:50:00|4307.2|4304.4|4295.7|4292.9|4313.1|4310.3|4292.7|4289.9|4165
1605088500000|2020-11-11 09:55:00|4296.3|4293.5|4292.7|4289.9|4299.3|4296.5|4290.1|4287.3|876
1605088800000|2020-11-11 10:00:00|4292.8|4290|4290.7|4287.9|4295.7|4292.9|4287.3|4284.5|702
1605089100000|2020-11-11 10:05:00|4290.3|4287.5|4299.7|4296.9|4300.7|4297.9|4290.3|4287.5|626
1605089400000|2020-11-11 10:10:00|4299.3|4296.5|4302.7|4299.9|4304.1|4301.3|4298.3|4295.5|921
1605089700000|2020-11-11 10:15:00|4303.2|4300.4|4303.7|4300.9|4309.2|4306.4|4301.2|4298.4|585
1605090000000|2020-11-11 10:20:00|4303.2|4300.4|4306.2|4303.4|4309.7|4306.9|4299.3|4296.5|742
1605090300000|2020-11-11 10:25:00|4306.3|4303.5|4313.7|4310.9|4314.7|4311.9|4300.1|4297.3|1014
1605090600000|2020-11-11 10:30:00|4313.8|4311|4310.3|4307.5|4325.6|4322.8|4310.3|4307.5|2245
1605090900000|2020-11-11 10:35:00|4310.7|4307.9|4308.7|4305.9|4311.7|4308.9|4297.3|4294.5|1391
1605091200000|2020-11-11 10:40:00|4309.1|4306.3|4317.8|4315|4318.7|4315.9|4308.1|4305.3|822
1605091500000|2020-11-11 10:45:00|4317.7|4314.9|4318.1|4315.3|4321.1|4318.3|4308.7|4305.9|1976
1605091800000|2020-11-11 10:50:00|4317.7|4314.9|4311.7|4308.9|4320.3|4317.5|4309.1|4306.3|1082
1605092100000|2020-11-11 10:55:00|4312.3|4309.5|4311.3|4308.5|4313.7|4310.9|4309.3|4306.5|325
1605092400000|2020-11-11 11:00:00|4310.7|4307.9|4327.7|4324.9|4328.3|4325.5|4309.7|4306.9|1300
1605092700000|2020-11-11 11:05:00|4327.2|4324.4|4320.4|4317.6|4327.3|4324.5|4318.2|4315.4|2766
1605093000000|2020-11-11 11:10:00|4320.9|4318.1|4301.4|4298.6|4323.6|4320.8|4301|4298.2|1910
1605093300000|2020-11-11 11:15:00|4302|4299.2|4293|4290.2|4307.1|4304.3|4291.4|4288.6|1270
1605093600000|2020-11-11 11:20:00|4293.4|4290.6|4289.9|4287.1|4297.6|4294.8|4278.1|4275.3|1926
1605093900000|2020-11-11 11:25:00|4289.5|4286.7|4285.7|4282.9|4291.4|4288.6|4277.4|4274.6|1221
1605094200000|2020-11-11 11:30:00|4285.4|4282.6|4289.9|4287.1|4296.7|4293.9|4285.1|4282.3|952
1605094500000|2020-11-11 11:35:00|4290|4287.2|4289.4|4286.6|4293.7|4290.9|4287.4|4284.6|447
1605094800000|2020-11-11 11:40:00|4289.2|4286.4|4292.4|4289.6|4294.4|4291.6|4283.4|4280.6|489
1605095100000|2020-11-11 11:45:00|4292.8|4290|4289.4|4286.6|4296.4|4293.6|4284.8|4282|476
1605095400000|2020-11-11 11:50:00|4289.3|4286.5|4285.4|4282.6|4292|4289.2|4284.4|4281.6|524
1605095700000|2020-11-11 11:55:00|4284.3|4281.5|4277.8|4275|4284.8|4282|4274.4|4271.6|1393
1605096000000|2020-11-11 12:00:00|4277.4|4274.6|4266.8|4264|4278.1|4275.3|4266.8|4264|1587
1605096300000|2020-11-11 12:05:00|4266.5|4263.7|4261.3|4258.5|4270.8|4268|4259.1|4256.3|1904
1605096600000|2020-11-11 12:10:00|4261.4|4258.6|4263.1|4260.3|4273.8|4271|4261.1|4258.3|1630
1605096900000|2020-11-11 12:15:00|4263.3|4260.5|4270.8|4268|4271.2|4268.4|4259.1|4256.3|1082
1605097200000|2020-11-11 12:20:00|4270.7|4267.9|4269.7|4266.9|4277|4274.2|4267.2|4264.4|1366
1605097500000|2020-11-11 12:25:00|4270.2|4267.4|4265.2|4262.4|4273.2|4270.4|4260.2|4257.4|912
1605097800000|2020-11-11 12:30:00|4264.8|4262|4262.2|4259.4|4268.2|4265.4|4258.2|4255.4|2324
1605098100000|2020-11-11 12:35:00|4262|4259.2|4266.2|4263.4|4272.2|4269.4|4261.2|4258.4|844
1605098400000|2020-11-11 12:40:00|4266.7|4263.9|4266.7|4263.9|4272.2|4269.4|4265.2|4262.4|646
1605098700000|2020-11-11 12:45:00|4266.5|4263.7|4271.8|4269|4272.8|4270|4264.2|4261.4|670
1605099000000|2020-11-11 12:50:00|4273.2|4270.4|4276.9|4274.1|4286.2|4283.4|4273.2|4270.4|1977
1605099300000|2020-11-11 12:55:00|4277.2|4274.4|4267.8|4265|4278.1|4275.3|4264.9|4262.1|1643
1605099600000|2020-11-11 13:00:00|4267.2|4264.4|4256.6|4253.8|4268.2|4265.4|4254.2|4251.4|3306
1605099900000|2020-11-11 13:05:00|4256.8|4254|4269.2|4266.4|4272.8|4270|4252.9|4250.1|2909
1605100200000|2020-11-11 13:10:00|4268.8|4266|4276.4|4273.6|4277.8|4275|4267.8|4265|1095
1605100500000|2020-11-11 13:15:00|4276.8|4274|4268.3|4265.5|4281.4|4278.6|4267.8|4265|1219
1605100800000|2020-11-11 13:20:00|4268.8|4266|4262.2|4259.4|4269.8|4267|4257.6|4254.8|1711
1605101100000|2020-11-11 13:25:00|4262.6|4259.8|4249.6|4246.8|4265.2|4262.4|4237.2|4234.4|4039
1605101400000|2020-11-11 13:30:00|4249.7|4246.9|4253|4250.2|4257.1|4254.3|4247.6|4244.8|1743
1605101700000|2020-11-11 13:35:00|4253.1|4250.3|4250|4247.2|4256|4253.2|4240.2|4237.4|1369
1605102000000|2020-11-11 13:40:00|4250.6|4247.8|4261.6|4258.8|4262|4259.2|4249|4246.2|1888
1605102300000|2020-11-11 13:45:00|4261.2|4258.4|4265|4262.2|4265|4262.2|4260|4257.2|1154
1605102600000|2020-11-11 13:50:00|4265.2|4262.4|4256.2|4253.4|4268|4265.2|4253.2|4250.4|1658
1605102900000|2020-11-11 13:55:00|4256.6|4253.8|4246.2|4243.4|4257.2|4254.4|4241.2|4238.4|2354
1605103200000|2020-11-11 14:00:00|4246|4243.2|4269.8|4267|4276.2|4273.4|4246|4243.2|3925
1605103500000|2020-11-11 14:05:00|4269.5|4266.7|4276.2|4273.4|4285.2|4282.4|4269.2|4266.4|2472
1605103800000|2020-11-11 14:10:00|4276.3|4273.5|4282.8|4280|4284.2|4281.4|4276.3|4273.5|1294
1605104100000|2020-11-11 14:15:00|4282.5|4279.7|4280.5|4277.7|4285.5|4282.7|4276.2|4273.4|2005
1605104400000|2020-11-11 14:20:00|4280.3|4277.5|4280.5|4277.7|4286.8|4284|4275.5|4272.7|1603
1605104700000|2020-11-11 14:25:00|4279.8|4277|4281|4278.2|4290.5|4287.7|4279.5|4276.7|2273
1605105000000|2020-11-11 14:30:00|4280.6|4277.8|4279.5|4276.7|4287.5|4284.7|4271.2|4268.4|2585
1605105300000|2020-11-11 14:35:00|4279.6|4276.8|4283.7|4280.9|4284.5|4281.7|4275.5|4272.7|3122
1605105600000|2020-11-11 14:40:00|4283.6|4280.8|4284.7|4281.9|4285.7|4282.9|4273.7|4270.9|2235
1605105900000|2020-11-11 14:45:00|4285.1|4282.3|4265.5|4262.7|4289.1|4286.3|4264.5|4261.7|5135
1605106200000|2020-11-11 14:50:00|4265.6|4262.8|4276|4273.2|4276.5|4273.7|4259.5|4256.7|2834
1605106500000|2020-11-11 14:55:00|4276.1|4273.3|4263.5|4260.7|4279.5|4276.7|4262.5|4259.7|1978
1605106800000|2020-11-11 15:00:00|4264.3|4261.5|4269.7|4266.9|4270.7|4267.9|4260.1|4257.3|2539
1605107100000|2020-11-11 15:05:00|4269.5|4266.7|4261.6|4258.8|4271.5|4268.7|4257.7|4254.9|2077
1605107400000|2020-11-11 15:10:00|4261.7|4258.9|4270.7|4267.9|4270.7|4267.9|4257.7|4254.9|2596
1605107700000|2020-11-11 15:15:00|4270.5|4267.7|4269.6|4266.8|4273.7|4270.9|4262.7|4259.9|2016
1605108000000|2020-11-11 15:20:00|4269.7|4266.9|4266.7|4263.9|4276.7|4273.9|4265.7|4262.9|3011
1605108300000|2020-11-11 15:25:00|4267.1|4264.3|4273.6|4270.8|4276.1|4273.3|4267.1|4264.3|1547
1605108600000|2020-11-11 15:30:00|4274.5|4271.7|4274.7|4271.9|4277.7|4274.9|4269.7|4266.9|1373
1605108900000|2020-11-11 15:35:00|4275.1|4272.3|4277.8|4275|4280.7|4277.9|4271.8|4269|1890
1605109200000|2020-11-11 15:40:00|4278.3|4275.5|4260.8|4258|4279.8|4277|4260.3|4257.5|1825
1605109500000|2020-11-11 15:45:00|4261.1|4258.3|4252.8|4250|4262.8|4260|4238.5|4235.7|4692
1605109800000|2020-11-11 15:50:00|4252.5|4249.7|4252.8|4250|4256.5|4253.7|4247.1|4244.3|1652
1605110100000|2020-11-11 15:55:00|4252.6|4249.8|4240.8|4238|4255.5|4252.7|4239.8|4237|3145
1605110400000|2020-11-11 16:00:00|4241.1|4238.3|4238.9|4236.1|4242.6|4239.8|4230.5|4227.7|7224
1605110700000|2020-11-11 16:05:00|4239.3|4236.5|4243.5|4240.7|4247.5|4244.7|4237.5|4234.7|1724
1605111000000|2020-11-11 16:10:00|4243.7|4240.9|4253.5|4250.7|4254.3|4251.5|4242.5|4239.7|1244
1605111300000|2020-11-11 16:15:00|4253.3|4250.5|4243.9|4241.1|4256.7|4253.9|4243.5|4240.7|4034
1605111600000|2020-11-11 16:20:00|4244.2|4241.4|4235.5|4232.7|4244.9|4242.1|4233.3|4230.5|1898
1605111900000|2020-11-11 16:25:00|4235.9|4233.1|4241.8|4239|4250.9|4248.1|4234.3|4231.5|4667
1605112200000|2020-11-11 16:30:00|4242.2|4239.4|4232.9|4230.1|4251.5|4248.7|4231.8|4229|2947
1605112500000|2020-11-11 16:35:00|4232.5|4229.7|4225.6|4222.8|4234.5|4231.7|4223.9|4221.1|2771
1605112800000|2020-11-11 16:40:00|4225.4|4222.6|4235.9|4233.1|4237.6|4234.8|4224.6|4221.8|1401
1605113100000|2020-11-11 16:45:00|4235.6|4232.8|4240.6|4237.8|4244.2|4241.4|4234.9|4232.1|1620
1605113400000|2020-11-11 16:50:00|4240.8|4238|4240.6|4237.8|4245.6|4242.8|4237.6|4234.8|1707
1605113700000|2020-11-11 16:55:00|4240.4|4237.6|4242.9|4240.1|4247.6|4244.8|4239.6|4236.8|904
1605114000000|2020-11-11 17:00:00|4242.6|4239.8|4240.9|4238.1|4245.6|4242.8|4236.6|4233.8|968
1605114300000|2020-11-11 17:05:00|4241.3|4238.5|4246.6|4243.8|4248.6|4245.8|4241.2|4238.4|924
1605114600000|2020-11-11 17:10:00|4247.5|4244.7|4232.6|4229.8|4251|4248.2|4230.6|4227.8|1960
1605114900000|2020-11-11 17:15:00|4233|4230.2|4239|4236.2|4241|4238.2|4233|4230.2|1064
1605115200000|2020-11-11 17:20:00|4238.6|4235.8|4234.3|4231.5|4245.3|4242.5|4234.3|4231.5|868
1605115500000|2020-11-11 17:25:00|4233.6|4230.8|4227.5|4224.7|4236.6|4233.8|4227|4224.2|1112
1605115800000|2020-11-11 17:30:00|4227.6|4224.8|4229.3|4226.5|4232|4229.2|4225.6|4222.8|1110
1605116100000|2020-11-11 17:35:00|4229.5|4226.7|4220.4|4217.6|4231.3|4228.5|4218.6|4215.8|1998
1605116400000|2020-11-11 17:40:00|4220.5|4217.7|4224.6|4221.8|4224.6|4221.8|4217.6|4214.8|1152
1605116700000|2020-11-11 17:45:00|4224.4|4221.6|4220.6|4217.8|4225.6|4222.8|4219.6|4216.8|945
1605117000000|2020-11-11 17:50:00|4221|4218.2|4227.4|4224.6|4228.4|4225.6|4219.4|4216.6|1061
1605117300000|2020-11-11 17:55:00|4227.5|4224.7|4225.4|4222.6|4227.6|4224.8|4222|4219.2|1272
1605117600000|2020-11-11 18:00:00|4225|4222.2|4224.4|4221.6|4225.4|4222.6|4217.4|4214.6|1247
1605117900000|2020-11-11 18:05:00|4224|4221.2|4213|4210.2|4224.4|4221.6|4211.4|4208.6|1876
1605118200000|2020-11-11 18:10:00|4212.4|4209.6|4217.4|4214.6|4217.9|4215.1|4206.4|4203.6|1703
1605118500000|2020-11-11 18:15:00|4217.6|4214.8|4219|4216.2|4219.4|4216.6|4214.4|4211.6|3566
1605118800000|2020-11-11 18:20:00|4218.6|4215.8|4209.4|4206.6|4220.4|4217.6|4207.6|4204.8|1774
1605119100000|2020-11-11 18:25:00|4209.5|4206.7|4217|4214.2|4218.4|4215.6|4205.6|4202.8|1694
1605119400000|2020-11-11 18:30:00|4217.4|4214.6|4220|4217.2|4224.6|4221.8|4216.6|4213.8|1400
1605119700000|2020-11-11 18:35:00|4220.4|4217.6|4214.6|4211.8|4222.6|4219.8|4213.5|4210.7|1884
1605120000000|2020-11-11 18:40:00|4214.4|4211.6|4204|4201.2|4215.2|4212.4|4203.6|4200.8|2279
1605120300000|2020-11-11 18:45:00|4203.6|4200.8|4197.4|4194.6|4205.4|4202.6|4196.4|4193.6|3105
1605120600000|2020-11-11 18:50:00|4198|4195.2|4199|4196.2|4201.5|4198.7|4193.6|4190.8|2644
1605120900000|2020-11-11 18:55:00|4200|4197.2|4189.4|4186.6|4201.4|4198.6|4185|4182.2|3599
1605121200000|2020-11-11 19:00:00|4189.6|4186.8|4193.6|4190.8|4199.4|4196.6|4185.4|4182.6|2677
1605121500000|2020-11-11 19:05:00|4193.4|4190.6|4193.6|4190.8|4195.6|4192.8|4189.4|4186.6|1807
1605121800000|2020-11-11 19:10:00|4193.4|4190.6|4198|4195.2|4200.6|4197.8|4191.4|4188.6|2253
1605122100000|2020-11-11 19:15:00|4198.4|4195.6|4195.6|4192.8|4205|4202.2|4194.4|4191.6|1793
1605122400000|2020-11-11 19:20:00|4197.6|4194.8|4185.7|4182.9|4201.6|4198.8|4183|4180.2|2881
1605122700000|2020-11-11 19:25:00|4186|4183.2|4165.4|4162.6|4191|4188.2|4155.2|4152.4|15690
1605123000000|2020-11-11 19:30:00|4166.2|4163.4|4165.7|4162.9|4173.4|4170.6|4159.4|4156.6|6184
1605123300000|2020-11-11 19:35:00|4166|4163.2|4173.4|4170.6|4174.7|4171.9|4164.4|4161.6|1211
1605123600000|2020-11-11 19:40:00|4173.7|4170.9|4172.8|4170|4174.4|4171.6|4159.4|4156.6|4344
1605123900000|2020-11-11 19:45:00|4172.9|4170.1|4171.4|4168.6|4187.2|4184.4|4168.7|4165.9|3999
1605124200000|2020-11-11 19:50:00|4172.4|4169.6|4183.1|4180.3|4183.4|4180.6|4170.7|4167.9|831
1605124500000|2020-11-11 19:55:00|4182.9|4180.1|4181.6|4178.8|4184.4|4181.6|4177.1|4174.3|1595
1605124800000|2020-11-11 20:00:00|4181.7|4178.9|4177.4|4174.6|4184.4|4181.6|4177.1|4174.3|404
1605125100000|2020-11-11 20:05:00|4177.1|4174.3|4176.7|4173.9|4179.1|4176.3|4175.1|4172.3|773
1605125400000|2020-11-11 20:10:00|4177.1|4174.3|4175.4|4172.6|4177.4|4174.6|4172.7|4169.9|786
1605125700000|2020-11-11 20:15:00|4175.2|4172.4|4174.5|4171.7|4175.6|4172.8|4173.5|4170.7|175
1605126000000|2020-11-11 20:20:00|4174.1|4171.3|4166.8|4164|4174.1|4171.3|4166.5|4163.7|2010
1605126300000|2020-11-11 20:25:00|4167.2|4164.4|4163.5|4160.7|4167.5|4164.7|4161.5|4158.7|611
1605126600000|2020-11-11 20:30:00|4164.2|4161.4|4164.5|4161.7|4166.8|4164|4160.5|4157.7|416
1605126900000|2020-11-11 20:35:00|4164.2|4161.4|4167.5|4164.7|4169.5|4166.7|4160.5|4157.7|597
1605127200000|2020-11-11 20:40:00|4167.2|4164.4|4173.5|4170.7|4175.2|4172.4|4166.9|4164.1|358
1605127500000|2020-11-11 20:45:00|4173.1|4170.3|4175.5|4172.7|4175.5|4172.7|4170.9|4168.1|200
1605127800000|2020-11-11 20:50:00|4176.2|4173.4|4178.5|4175.7|4179.5|4176.7|4176.2|4173.4|282
1605128100000|2020-11-11 20:55:00|4178.2|4175.4|4177.9|4175.1|4179.2|4176.4|4175.5|4172.7|656
1605128400000|2020-11-11 21:00:00|4178.2|4175.4|4178.5|4175.7|4182.3|4179.5|4177.2|4174.4|292
1605128700000|2020-11-11 21:05:00|4178.4|4175.6|4172.3|4169.5|4178.9|4176.1|4171.9|4169.1|638
1605129000000|2020-11-11 21:10:00|4171.9|4169.1|4175.3|4172.5|4175.3|4172.5|4171.3|4168.5|272
1605129300000|2020-11-11 21:15:00|4174.9|4172.1|4176.3|4173.5|4176.9|4174.1|4173.4|4170.6|87
1605129600000|2020-11-11 21:20:00|4176.4|4173.6|4177.5|4174.7|4178.4|4175.6|4174.9|4172.1|755
1605129900000|2020-11-11 21:25:00|4177.4|4174.6|4179.5|4176.7|4180.4|4177.6|4176.3|4173.5|356
1605130200000|2020-11-11 21:30:00|4179.9|4177.1|4183|4180.2|4183.5|4180.7|4177.9|4173.4|602
1605130500000|2020-11-11 21:35:00|4182.9|4180.1|4186.9|4184.1|4187.5|4184.7|4182.5|4179.7|171
1605130800000|2020-11-11 21:40:00|4187|4184.2|4181.9|4179.1|4187|4184.2|4181.9|4179.1|174
1605131100000|2020-11-11 21:45:00|4182|4179.2|4177.9|4175.1|4184.5|4181.7|4176.5|4173.7|278
1605131400000|2020-11-11 21:50:00|4177.5|4174.7|4170.9|4168.1|4179.5|4176.7|4170.9|4168.1|442
1605131700000|2020-11-11 21:55:00|4171|4168.2|4164.8|4162|4171.5|4168.7|4163.9|4161.1|648
1605135600000|2020-11-11 23:00:00|4170.9|4168.1|4187.4|4184.6|4187.4|4184.6|4170.7|4167.9|719
1605135900000|2020-11-11 23:05:00|4187.6|4184.8|4178.9|4176.1|4187.9|4185.1|4175.8|4173|217
1605136200000|2020-11-11 23:10:00|4178.8|4176|4178.9|4176.1|4181.9|4179.1|4177.9|4175.1|66
1605136500000|2020-11-11 23:15:00|4179.1|4176.3|4181|4178.2|4183.2|4180.4|4177.9|4175.1|159
1605136800000|2020-11-11 23:20:00|4180.8|4178|4186|4183.2|4191.6|4188.8|4180.5|4177.7|284
1605137100000|2020-11-11 23:25:00|4185.6|4182.8|4182|4179.2|4186.8|4184|4182|4179.2|97
1605137400000|2020-11-11 23:30:00|4181.3|4178.5|4187.8|4185|4187.8|4185|4180.8|4178|106
1605137700000|2020-11-11 23:35:00|4187.7|4184.9|4186.4|4183.6|4188.4|4185.6|4185|4182.2|94
1605138000000|2020-11-11 23:40:00|4186|4183.2|4185|4182.2|4186.6|4183.8|4184.6|4181.8|103
1605138300000|2020-11-11 23:45:00|4184.6|4181.8|4184.4|4181.6|4185.7|4182.9|4184|4181.2|103
1605138600000|2020-11-11 23:50:00|4184.6|4181.8|4179|4176.2|4185|4182.2|4178|4175.2|128
1605138900000|2020-11-11 23:55:00|4178.6|4175.8|4177.4|4174.6|4180.6|4177.8|4175.4|4172.6|85
1605139200000|2020-11-12 00:00:00|4176.6|4173.8|4169|4166.2|4177.2|4174.4|4166.4|4163.6|647
1605139500000|2020-11-12 00:05:00|4169.2|4166.4|4173.6|4170.8|4175|4172.2|4169|4166.2|169
1605139800000|2020-11-12 00:10:00|4174|4171.2|4174.6|4171.8|4174.9|4172.1|4172|4169.2|142
1605140100000|2020-11-12 00:15:00|4174.4|4171.6|4170|4167.2|4175.5|4172.7|4168.1|4165.3|159
1605140400000|2020-11-12 00:20:00|4170.1|4167.3|4164|4161.2|4172|4169.2|4162.1|4159.3|352
1605140700000|2020-11-12 00:25:00|4163.8|4161|4165.1|4162.3|4166.6|4163.8|4163|4160.2|148
1605141000000|2020-11-12 00:30:00|4165|4162.2|4167.6|4164.8|4167.6|4164.8|4164|4161.2|82
1605141300000|2020-11-12 00:35:00|4167.5|4164.7|4172.6|4169.8|4176.6|4173.8|4165.5|4162.7|281
1605141600000|2020-11-12 00:40:00|4173|4170.2|4174.6|4171.8|4177|4174.2|4173|4170.2|103
1605141900000|2020-11-12 00:45:00|4175|4172.2|4178|4175.2|4178.1|4175.3|4171.6|4168.8|197
1605142200000|2020-11-12 00:50:00|4177.9|4175.1|4172|4169.2|4179.1|4176.3|4170.6|4167.8|118
1605142500000|2020-11-12 00:55:00|4171.9|4169.1|4166.6|4163.8|4171.9|4169.1|4163.9|4161.1|239
1605142800000|2020-11-12 01:00:00|4166.4|4163.6|4185|4182.2|4187.6|4184.8|4151.6|4148.8|2125
1605143100000|2020-11-12 01:05:00|4184.8|4182|4198.6|4195.8|4199|4196.2|4181|4178.2|1228
1605143400000|2020-11-12 01:10:00|4198.1|4195.3|4200|4197.2|4203|4200.2|4191.4|4188.6|900
1605143700000|2020-11-12 01:15:00|4200.5|4197.7|4210|4207.2|4210.6|4207.8|4200.5|4197.7|1014
1605144000000|2020-11-12 01:20:00|4209.4|4206.6|4205|4202.2|4211.8|4209|4203.4|4200.6|518
1605144300000|2020-11-12 01:25:00|4204.9|4202.1|4205|4202.2|4208|4205.2|4198.4|4195.6|386
1605144600000|2020-11-12 01:30:00|4204.5|4201.7|4200|4197.2|4205|4202.2|4199|4196.2|319
1605144900000|2020-11-12 01:35:00|4200.3|4197.5|4190.2|4187.4|4201|4198.2|4190|4187.2|386
1605145200000|2020-11-12 01:40:00|4190|4187.2|4191|4188.2|4196|4193.2|4190|4187.2|255
1605145500000|2020-11-12 01:45:00|4191.2|4188.4|4197|4194.2|4200.4|4197.6|4191|4188.2|320
1605145800000|2020-11-12 01:50:00|4197.7|4194.9|4188.9|4186.1|4200|4197.2|4188.4|4185.6|332
1605146100000|2020-11-12 01:55:00|4189.1|4186.3|4196.1|4193.3|4196.4|4193.6|4188.4|4185.6|209
1605146400000|2020-11-12 02:00:00|4196.9|4194.1|4195.1|4192.3|4198.1|4195.3|4194.7|4191.9|165
1605146700000|2020-11-12 02:05:00|4194.1|4191.3|4195.1|4192.3|4196.1|4193.3|4192.4|4189.6|210
1605147000000|2020-11-12 02:10:00|4195.2|4192.4|4197.1|4194.3|4198.7|4195.9|4195.1|4192.3|231
1605147300000|2020-11-12 02:15:00|4196.7|4193.9|4183.1|4180.3|4197.1|4194.3|4183.1|4180.3|381
1605147600000|2020-11-12 02:20:00|4183.7|4180.9|4189.1|4186.3|4190.7|4187.9|4183.1|4180.3|250
1605147900000|2020-11-12 02:25:00|4188.7|4185.9|4190.1|4187.3|4193.1|4190.3|4188.7|4185.9|207
1605148200000|2020-11-12 02:30:00|4190.2|4187.4|4196.1|4193.3|4196.1|4193.3|4190.2|4187.4|260
1605148500000|2020-11-12 02:35:00|4195.7|4192.9|4194.1|4191.3|4198.5|4195.7|4192.1|4189.3|198
1605148800000|2020-11-12 02:40:00|4194.3|4191.5|4200.1|4197.3|4201.6|4198.8|4194.1|4191.3|197
1605149100000|2020-11-12 02:45:00|4199.1|4196.3|4205.1|4202.3|4206.1|4203.3|4196.7|4193.9|395
1605149400000|2020-11-12 02:50:00|4204.7|4201.9|4213.1|4210.3|4213.5|4210.7|4202.2|4199.4|426
1605149700000|2020-11-12 02:55:00|4212.7|4209.9|4210.6|4207.8|4216.1|4213.3|4209.1|4206.3|480
1605150000000|2020-11-12 03:00:00|4210.5|4207.7|4211.7|4208.9|4217.1|4214.3|4205.6|4202.8|468
1605150300000|2020-11-12 03:05:00|4212.1|4209.3|4207.1|4204.3|4213.1|4210.3|4206.5|4203.7|282
1605150600000|2020-11-12 03:10:00|4207.3|4204.5|4203.1|4200.3|4209.1|4206.3|4201.7|4198.9|265
1605150900000|2020-11-12 03:15:00|4202.7|4199.9|4209.1|4206.3|4209.7|4206.9|4202.1|4199.3|293
1605151200000|2020-11-12 03:20:00|4208.7|4205.9|4205.1|4202.3|4209.7|4206.9|4204.1|4201.3|185
1605151500000|2020-11-12 03:25:00|4204.7|4201.9|4204.7|4201.9|4208.3|4205.5|4203.5|4200.7|239
1605151800000|2020-11-12 03:30:00|4204.6|4201.8|4192.7|4189.9|4204.6|4201.8|4191.1|4188.3|682
1605152100000|2020-11-12 03:35:00|4193.1|4190.3|4188.7|4185.9|4193.7|4190.9|4185.7|4182.9|565
1605152400000|2020-11-12 03:40:00|4189.1|4186.3|4189.7|4186.9|4192.3|4189.5|4188.7|4185.9|296
1605152700000|2020-11-12 03:45:00|4189.5|4186.7|4185.1|4182.3|4190.1|4187.3|4184.6|4181.8|239
1605153000000|2020-11-12 03:50:00|4184.7|4181.9|4186.1|4183.3|4187.6|4184.8|4184.7|4181.9|170
1605153300000|2020-11-12 03:55:00|4185.7|4182.9|4175.7|4172.9|4188.1|4185.3|4175.1|4172.3|465
1605153600000|2020-11-12 04:00:00|4175.9|4173.1|4179.1|4176.3|4182.1|4179.3|4175.9|4173.1|345
1605153900000|2020-11-12 04:05:00|4178.5|4175.7|4179.7|4176.9|4181.1|4178.3|4177.7|4174.9|118
1605154200000|2020-11-12 04:10:00|4180.1|4177.3|4180.1|4177.3|4183.7|4180.9|4179.7|4176.9|121
1605154500000|2020-11-12 04:15:00|4179.8|4177|4180.8|4178|4182.5|4179.7|4179.1|4176.3|103
1605154800000|2020-11-12 04:20:00|4180.6|4177.8|4180.8|4178|4181.8|4179|4180.1|4177.3|95
1605155100000|2020-11-12 04:25:00|4180.4|4177.6|4179.2|4176.4|4181.1|4178.3|4178.5|4175.7|100
1605155400000|2020-11-12 04:30:00|4178.8|4176|4178.8|4176|4179.8|4177|4178.8|4176|35
1605155700000|2020-11-12 04:35:00|4179.2|4176.4|4178.8|4176|4179.8|4177|4178.8|4176|98
1605156000000|2020-11-12 04:40:00|4179.3|4176.5|4179.8|4177|4179.8|4177|4178.8|4176|128
1605156300000|2020-11-12 04:45:00|4179.6|4176.8|4178.8|4176|4179.8|4177|4178.8|4176|72
1605156600000|2020-11-12 04:50:00|4178.7|4175.9|4169.8|4167|4178.8|4176|4168.2|4165.4|696
1605156900000|2020-11-12 04:55:00|4169.7|4166.9|4170.8|4168|4171.8|4169|4166.8|4164|332
1605157200000|2020-11-12 05:00:00|4171.2|4168.4|4172.2|4169.4|4174.7|4171.9|4168.8|4166|241
1605157500000|2020-11-12 05:05:00|4172.8|4170|4185.6|4182.8|4187.6|4184.8|4172.8|4170|611
1605157800000|2020-11-12 05:10:00|4185.7|4182.9|4185.2|4182.4|4188.6|4185.8|4184.1|4181.3|330
1605158100000|2020-11-12 05:15:00|4184.7|4181.9|4183.6|4180.8|4185.2|4182.4|4181.2|4178.4|135
1605158400000|2020-11-12 05:20:00|4183.2|4180.4|4183.6|4180.8|4184.2|4181.4|4180.2|4177.4|157
1605158700000|2020-11-12 05:25:00|4183.2|4180.4|4190.2|4187.4|4190.8|4188|4179.2|4176.4|336
1605159000000|2020-11-12 05:30:00|4189.8|4187|4180.2|4177.4|4190.2|4187.4|4178.2|4175.4|490
1605159300000|2020-11-12 05:35:00|4180.6|4177.8|4173.8|4171|4181.7|4178.9|4172.8|4170|408
1605159600000|2020-11-12 05:40:00|4174.8|4172|4168.8|4166|4175.2|4172.4|4168.8|4166|423
1605159900000|2020-11-12 05:45:00|4169.6|4166.8|4173.8|4171|4173.8|4171|4165.2|4162.4|443
1605160200000|2020-11-12 05:50:00|4173.7|4170.9|4181.6|4178.8|4183.1|4180.3|4172.8|4170|345
1605160500000|2020-11-12 05:55:00|4181.2|4178.4|4174.2|4171.4|4181.2|4178.4|4173.8|4171|278
1605160800000|2020-11-12 06:00:00|4174|4171.2|4173.8|4171|4180.2|4177.4|4172.8|4170|324
1605161100000|2020-11-12 06:05:00|4173.7|4170.9|4171.2|4168.4|4175.3|4172.5|4170.3|4167.5|134
1605161400000|2020-11-12 06:10:00|4170.8|4168|4158.3|4155.5|4171.8|4169|4157.7|4154.9|489
1605161700000|2020-11-12 06:15:00|4158.8|4156|4152.7|4149.9|4162.2|4159.4|4151.6|4148.8|899
1605162000000|2020-11-12 06:20:00|4152.6|4149.8|4144.8|4142|4153.2|4150.4|4140.6|4137.8|1230
1605162300000|2020-11-12 06:25:00|4145.6|4142.8|4143.2|4140.4|4149.6|4146.8|4142.2|4139.4|470
1605162600000|2020-11-12 06:30:00|4143.6|4140.8|4151.2|4148.4|4153.2|4150.4|4142.2|4139.4|448
1605162900000|2020-11-12 06:35:00|4150.8|4148|4152.2|4149.4|4155.7|4152.9|4148.6|4145.8|423
1605163200000|2020-11-12 06:40:00|4151.8|4149|4156.7|4153.9|4156.8|4154|4150.2|4147.4|401
1605163500000|2020-11-12 06:45:00|4156.3|4153.5|4159.2|4156.4|4165.6|4162.8|4155.8|4153|760
1605163800000|2020-11-12 06:50:00|4158.8|4156|4157.2|4154.4|4159.6|4156.8|4154.2|4151.4|442
1605164100000|2020-11-12 06:55:00|4157.6|4154.8|4165.2|4162.4|4166.6|4163.8|4157.6|4154.8|479
1605164400000|2020-11-12 07:00:00|4165.6|4162.8|4162.2|4159.4|4166.1|4163.3|4159.7|4156.9|304
1605164700000|2020-11-12 07:05:00|4162.6|4159.8|4171.3|4168.5|4173.6|4170.8|4160.2|4157.4|581
1605165000000|2020-11-12 07:10:00|4170.9|4168.1|4170.9|4168.1|4177.6|4174.8|4168.9|4166.1|577
1605165300000|2020-11-12 07:15:00|4170.8|4168|4173.3|4170.5|4176.3|4173.5|4167.8|4165|490
1605165600000|2020-11-12 07:20:00|4172.9|4170.1|4179.3|4176.5|4179.9|4177.1|4172.3|4169.5|410
1605165900000|2020-11-12 07:25:00|4179.7|4176.9|4188.4|4185.6|4189.3|4186.5|4179.3|4176.5|637
1605166200000|2020-11-12 07:30:00|4188.9|4186.1|4186.7|4183.9|4189.8|4187|4185.7|4182.9|693
1605166500000|2020-11-12 07:35:00|4186.3|4183.5|4183.9|4181.1|4191.9|4189.1|4183.3|4180.5|542
1605166800000|2020-11-12 07:40:00|4184.3|4181.5|4177.3|4174.5|4184.3|4181.5|4175.9|4173.1|568
1605167100000|2020-11-12 07:45:00|4177.7|4174.9|4171.9|4169.1|4179.3|4176.5|4170.3|4167.5|664
1605167400000|2020-11-12 07:50:00|4171.8|4169|4175.4|4172.6|4177.9|4175.1|4171.8|4169|368
1605167700000|2020-11-12 07:55:00|4175.8|4173|4170.3|4167.5|4176.9|4174.1|4163.9|4161.1|776
1605168000000|2020-11-12 08:00:00|4169.9|4167.1|4174.3|4171.5|4175.9|4173.1|4166.3|4163.5|835
1605168300000|2020-11-12 08:05:00|4174.2|4171.4|4184.9|4182.1|4187.9|4185.1|4172.7|4169.9|1100
1605168600000|2020-11-12 08:10:00|4184.7|4181.9|4190.3|4187.5|4191.9|4189.1|4182.9|4180.1|695
1605168900000|2020-11-12 08:15:00|4190.9|4188.1|4195.9|4193.1|4197.9|4195.1|4190.3|4187.5|1199
1605169200000|2020-11-12 08:20:00|4196.3|4193.5|4187.3|4184.5|4196.9|4194.1|4184.8|4182|976
1605169500000|2020-11-12 08:25:00|4186.9|4184.1|4185.9|4183.1|4191.3|4188.5|4180.9|4178.1|1292
1605169800000|2020-11-12 08:30:00|4186.3|4183.5|4166.9|4164.1|4186.9|4184.1|4160.7|4157.9|2666
1605170100000|2020-11-12 08:35:00|4166.8|4164|4168.9|4166.1|4171.7|4168.9|4165.9|4163.1|761
1605170400000|2020-11-12 08:40:00|4169.3|4166.5|4158.9|4156.1|4169.9|4167.1|4155.9|4153.1|1064
1605170700000|2020-11-12 08:45:00|4158.7|4155.9|4155.9|4153.1|4159.3|4156.5|4149.5|4146.7|1176
1605171000000|2020-11-12 08:50:00|4156.3|4153.5|4158.3|4155.5|4158.9|4156.1|4150.9|4148.1|703
1605171300000|2020-11-12 08:55:00|4158.8|4156|4162.3|4159.5|4162.9|4160.1|4149.9|4147.1|1040
1605171600000|2020-11-12 09:00:00|4162.7|4159.9|4165.3|4162.5|4169.3|4166.5|4158.3|4155.5|1349
1605171900000|2020-11-12 09:05:00|4165.7|4162.9|4156.3|4153.5|4167.7|4164.9|4155.9|4153.1|580
1605172200000|2020-11-12 09:10:00|4156.7|4153.9|4127.7|4124.9|4157.7|4154.9|4123.9|4121.1|4045
1605172500000|2020-11-12 09:15:00|4127.9|4125.1|4136.8|4134|4141.7|4138.9|4127.9|4125.1|1210
1605172800000|2020-11-12 09:20:00|4136.7|4133.9|4145.7|4142.9|4146.7|4143.9|4132.3|4129.5|787
1605173100000|2020-11-12 09:25:00|4145.8|4143|4149.7|4146.9|4150.7|4147.9|4140.9|4138.1|935
1605173400000|2020-11-12 09:30:00|4148.7|4145.9|4152.3|4149.5|4158.7|4155.9|4148.3|4145.5|1036
1605173700000|2020-11-12 09:35:00|4152|4149.2|4150.7|4147.9|4163.7|4160.9|4150.7|4147.9|913
1605174000000|2020-11-12 09:40:00|4151|4148.2|4155.7|4152.9|4156.7|4153.9|4144.3|4141.5|901
1605174300000|2020-11-12 09:45:00|4156|4153.2|4172|4169.2|4174.4|4171.6|4149.4|4146.6|1397
1605174600000|2020-11-12 09:50:00|4172.4|4169.6|4164.8|4162|4175|4172.2|4161.8|4159|1480
1605174900000|2020-11-12 09:55:00|4164.4|4161.6|4154.4|4151.6|4169|4166.2|4153.4|4150.6|770
1605175200000|2020-11-12 10:00:00|4154.9|4152.1|4162.8|4160|4164.4|4161.6|4148.4|4145.6|867
1605175500000|2020-11-12 10:05:00|4162.9|4160.1|4156.4|4153.6|4167.8|4165|4154.4|4151.6|546
1605175800000|2020-11-12 10:10:00|4155.9|4153.1|4164.9|4162.1|4166.8|4164|4155.5|4152.7|408
1605176100000|2020-11-12 10:15:00|4165|4162.2|4177|4174.2|4180|4177.2|4164|4161.2|875
1605176400000|2020-11-12 10:20:00|4176.9|4174.1|4177|4174.2|4181.4|4178.6|4174|4171.2|679
1605176700000|2020-11-12 10:25:00|4176.9|4174.1|4173|4170.2|4179.8|4177|4172.4|4169.6|408
1605177000000|2020-11-12 10:30:00|4172.8|4170|4164.4|4161.6|4173|4170.2|4161|4158.2|731
1605177300000|2020-11-12 10:35:00|4164|4161.2|4167.8|4165|4169.8|4167|4162|4159.2|405
1605177600000|2020-11-12 10:40:00|4168|4165.2|4174.4|4171.6|4176.4|4173.6|4164.8|4162|396
1605177900000|2020-11-12 10:45:00|4174.8|4172|4175|4172.2|4177.8|4175|4172.4|4169.6|238
1605178200000|2020-11-12 10:50:00|4175.4|4172.6|4174.4|4171.6|4178|4175.2|4173.4|4170.6|251
1605178500000|2020-11-12 10:55:00|4174|4171.2|4175|4172.2|4181|4178.2|4174|4171.2|599
1605178800000|2020-11-12 11:00:00|4174.9|4172.1|4172.4|4169.6|4179|4176.2|4170.4|4167.6|737
1605179100000|2020-11-12 11:05:00|4172.6|4169.8|4174.4|4171.6|4181|4178.2|4169.4|4166.6|433
1605179400000|2020-11-12 11:10:00|4174|4171.2|4185|4182.2|4187|4184.2|4171|4168.2|880
1605179700000|2020-11-12 11:15:00|4185.4|4182.6|4188.4|4185.6|4191|4188.2|4184.4|4181.6|1003
1605180000000|2020-11-12 11:20:00|4187.4|4184.6|4181|4178.2|4188.5|4185.7|4178|4175.2|615
1605180300000|2020-11-12 11:25:00|4180|4177.2|4179.8|4177|4184|4181.2|4179|4176.2|498
1605180600000|2020-11-12 11:30:00|4180|4177.2|4181|4178.2|4184|4181.2|4178|4175.2|370
1605180900000|2020-11-12 11:35:00|4182|4179.2|4174|4171.2|4185|4182.2|4173.4|4170.6|526
1605181200000|2020-11-12 11:40:00|4174.4|4171.6|4177|4174.2|4179.8|4177|4174.4|4171.6|286
1605181500000|2020-11-12 11:45:00|4176.9|4174.1|4178|4175.2|4181|4178.2|4176|4173.2|189
1605181800000|2020-11-12 11:50:00|4178.4|4175.6|4170|4167.2|4182|4179.2|4168.8|4163.9|915
1605182100000|2020-11-12 11:55:00|4170.4|4167.6|4162.8|4160|4170.4|4167.6|4161.5|4158.7|1309
1605182400000|2020-11-12 12:00:00|4162.9|4160.1|4150.9|4148.1|4164|4161.2|4150.9|4148.1|1436
1605182700000|2020-11-12 12:05:00|4151|4148.2|4146.8|4144|4153.8|4151|4142.8|4140|1347
1605183000000|2020-11-12 12:10:00|4146.4|4143.6|4144.8|4142|4149.8|4147|4142.4|4139.6|1044
1605183300000|2020-11-12 12:15:00|4145.4|4142.6|4148.8|4146|4153.8|4151|4143.4|4140.6|845
1605183600000|2020-11-12 12:20:00|4148.4|4145.6|4145.1|4142.3|4150.1|4147.3|4144.1|4141.3|432
1605183900000|2020-11-12 12:25:00|4145.5|4142.7|4148.9|4146.1|4155.1|4152.3|4144.8|4142|808
1605184200000|2020-11-12 12:30:00|4149.5|4146.7|4148.1|4145.3|4151.5|4148.7|4143.9|4141.1|585
1605184500000|2020-11-12 12:35:00|4148.5|4145.7|4143.1|4140.3|4151.9|4149.1|4138.1|4135.3|626
1605184800000|2020-11-12 12:40:00|4143.5|4140.7|4144.1|4141.3|4150.1|4147.3|4136.9|4134.1|937
1605185100000|2020-11-12 12:45:00|4144|4141.2|4140.5|4137.7|4145.5|4142.7|4138.1|4135.3|499
1605185400000|2020-11-12 12:50:00|4139.5|4136.7|4133.9|4131.1|4141.9|4139.1|4133|4130.2|1050
1605185700000|2020-11-12 12:55:00|4133.5|4130.7|4132|4129.2|4136.9|4134.1|4130.9|4128.1|875
1605186000000|2020-11-12 13:00:00|4132.1|4129.3|4143.1|4140.3|4145.1|4142.3|4131.9|4129.1|1820
1605186300000|2020-11-12 13:05:00|4143.5|4140.7|4159.1|4156.3|4159.9|4157.1|4139.9|4137.1|4351
1605186600000|2020-11-12 13:10:00|4158.9|4156.1|4162.7|4159.9|4163.1|4160.3|4155.1|4152.3|3405
1605186900000|2020-11-12 13:15:00|4162.3|4159.5|4167.2|4164.4|4169.3|4166.5|4162.1|4159.3|2616
1605187200000|2020-11-12 13:20:00|4166.7|4163.9|4169.3|4166.5|4171.1|4168.3|4163.3|4160.5|1218
1605187500000|2020-11-12 13:25:00|4169.1|4166.3|4169.2|4166.4|4171.1|4168.3|4165.1|4162.3|1198
1605187800000|2020-11-12 13:30:00|4168.7|4165.9|4166.1|4163.3|4169.2|4166.4|4159.1|4156.3|1575
1605188100000|2020-11-12 13:35:00|4166.2|4163.4|4181.1|4178.3|4182.3|4179.5|4161.7|4158.9|2246
1605188400000|2020-11-12 13:40:00|4180.7|4177.9|4184.9|4182.1|4186.5|4183.7|4180.1|4177.3|3938
1605188700000|2020-11-12 13:45:00|4184.5|4181.7|4172.9|4170.1|4185.5|4182.7|4171.3|4168.5|1360
1605189000000|2020-11-12 13:50:00|4173.3|4170.5|4185.3|4182.5|4185.3|4182.5|4171.9|4169.1|895
1605189300000|2020-11-12 13:55:00|4185.4|4182.6|4186.5|4183.7|4190.5|4187.7|4180.5|4177.7|1897
1605189600000|2020-11-12 14:00:00|4186.7|4183.9|4190.9|4188.1|4193.5|4190.7|4180.3|4177.5|2383
1605189900000|2020-11-12 14:05:00|4191.3|4188.5|4189.5|4186.7|4193.5|4190.7|4182.9|4180.1|2803
1605190200000|2020-11-12 14:10:00|4190.4|4187.6|4195.5|4192.7|4200.5|4197.7|4189.9|4187.1|2947
1605190500000|2020-11-12 14:15:00|4195.4|4192.6|4196.3|4193.5|4201.2|4198.4|4191.9|4189.1|1716
1605190800000|2020-11-12 14:20:00|4196.4|4193.6|4202.5|4199.7|4206.9|4204.1|4188.5|4185.7|3559
1605191100000|2020-11-12 14:25:00|4202.4|4199.6|4205.5|4202.7|4208.5|4205.7|4200.5|4197.7|1346
1605191400000|2020-11-12 14:30:00|4205.9|4203.1|4200.3|4197.5|4208.3|4205.5|4193.3|4190.5|2704
1605191700000|2020-11-12 14:35:00|4200.6|4197.8|4202.6|4199.8|4207.6|4204.8|4195.9|4193.1|1966
1605192000000|2020-11-12 14:40:00|4202.3|4199.5|4200.6|4197.8|4204.6|4201.8|4190|4187.2|1629
1605192300000|2020-11-12 14:45:00|4201|4198.2|4205|4202.2|4210.6|4207.8|4198.4|4195.6|2126
1605192600000|2020-11-12 14:50:00|4204.6|4201.8|4216.6|4213.8|4222.4|4219.6|4195.4|4192.6|3393
1605192900000|2020-11-12 14:55:00|4216|4213.2|4222.4|4219.6|4228.4|4225.6|4215.6|4212.8|2405
1605193200000|2020-11-12 15:00:00|4223.2|4220.4|4216.6|4213.8|4229|4226.2|4214.6|4211.8|2513
1605193500000|2020-11-12 15:05:00|4216.5|4213.7|4233.5|4230.7|4235.4|4232.6|4214.6|4211.8|2429
1605193800000|2020-11-12 15:10:00|4233.6|4230.8|4233.4|4230.6|4236.4|4233.6|4224.6|4221.8|2425
1605194100000|2020-11-12 15:15:00|4232.6|4229.8|4229.6|4226.8|4234.6|4231.8|4226.4|4223.6|1704
1605194400000|2020-11-12 15:20:00|4229.4|4226.6|4220.4|4217.6|4229.6|4226.8|4216|4213.2|1878
1605194700000|2020-11-12 15:25:00|4220.6|4217.8|4224.6|4221.8|4228.6|4225.8|4220.6|4217.8|1133
1605195000000|2020-11-12 15:30:00|4224.8|4222|4230.6|4227.8|4232.6|4229.8|4222.4|4219.6|1560
1605195300000|2020-11-12 15:35:00|4231.4|4228.6|4229.5|4226.7|4234.6|4231.8|4226.5|4223.7|2283
1605195600000|2020-11-12 15:40:00|4229.4|4226.6|4230.5|4227.7|4233.4|4230.6|4223.6|4220.8|1441
1605195900000|2020-11-12 15:45:00|4230.4|4227.6|4232.6|4229.8|4233.6|4230.8|4224|4221.2|1461
1605196200000|2020-11-12 15:50:00|4233|4230.2|4237.6|4234.8|4238.6|4235.8|4231.6|4228.8|2106
1605196500000|2020-11-12 15:55:00|4237.4|4234.6|4230.5|4227.7|4240.6|4237.8|4229.6|4226.8|1967
1605196800000|2020-11-12 16:00:00|4229.5|4226.7|4170|4167.2|4230.5|4227.7|4164.6|4161.8|12179
1605197100000|2020-11-12 16:05:00|4169.8|4167|4176|4173.2|4184.4|4181.6|4166.4|4163.6|6477
1605197400000|2020-11-12 16:10:00|4175.9|4173.1|4187|4184.2|4196.5|4193.7|4173|4170.2|4467
1605197700000|2020-11-12 16:15:00|4187.4|4184.6|4203.4|4200.6|4204.4|4201.6|4187.4|4184.6|2643
1605198000000|2020-11-12 16:20:00|4203|4200.2|4200.6|4197.8|4210.4|4207.6|4196.4|4193.6|3799
1605198300000|2020-11-12 16:25:00|4201.4|4198.6|4188.1|4185.3|4201.6|4198.8|4187.4|4184.6|3952
1605198600000|2020-11-12 16:30:00|4188|4185.2|4200.4|4197.6|4203.6|4200.8|4187.6|4184.8|2136
1605198900000|2020-11-12 16:35:00|4200.6|4197.8|4197.4|4194.6|4206.6|4203.8|4195.4|4192.6|1398
1605199200000|2020-11-12 16:40:00|4197.2|4194.4|4200.4|4197.6|4202.4|4199.6|4195.4|4192.6|1389
1605199500000|2020-11-12 16:45:00|4201.2|4198.4|4219.4|4216.6|4221.4|4218.6|4201.2|4198.4|2947
1605199800000|2020-11-12 16:50:00|4219.3|4216.5|4221.4|4218.6|4231.4|4228.6|4218.4|4215.6|2586
1605200100000|2020-11-12 16:55:00|4220.6|4217.8|4230.4|4227.6|4231.4|4228.6|4219.4|4216.6|1186
1605200400000|2020-11-12 17:00:00|4230.5|4227.7|4219|4216.2|4230.5|4227.7|4217.4|4214.6|1636
1605200700000|2020-11-12 17:05:00|4219.4|4216.6|4232.4|4229.6|4234.6|4231.8|4219|4216.2|2071
1605201000000|2020-11-12 17:10:00|4232.5|4229.7|4230.4|4227.6|4232.6|4229.8|4226.4|4223.6|874
1605201300000|2020-11-12 17:15:00|4229.4|4226.6|4231.4|4228.6|4231.4|4228.6|4228.4|4225.6|737
1605201600000|2020-11-12 17:20:00|4231.5|4228.7|4232.4|4229.6|4232.4|4229.6|4229.4|4226.6|1001
1605201900000|2020-11-12 17:25:00|4231.6|4228.8|4228.5|4225.7|4233.7|4230.9|4228.4|4225.6|1401
1605202200000|2020-11-12 17:30:00|4228.6|4225.8|4219.5|4216.7|4231.7|4228.9|4218.5|4215.7|1645
1605202500000|2020-11-12 17:35:00|4218.7|4215.9|4219.5|4216.7|4222.5|4219.7|4213.7|4210.9|1449
1605202800000|2020-11-12 17:40:00|4219.7|4216.9|4214.5|4211.7|4221.6|4218.8|4210.7|4207.9|1572
1605203100000|2020-11-12 17:45:00|4213.5|4210.7|4209.1|4206.3|4217.5|4214.7|4208.5|4205.7|1369
1605203400000|2020-11-12 17:50:00|4208.7|4205.9|4217.5|4214.7|4218.5|4215.7|4202.7|4199.9|1966
1605203700000|2020-11-12 17:55:00|4217.1|4214.3|4214.5|4211.7|4218.6|4215.8|4210.1|4207.3|1304
1605204000000|2020-11-12 18:00:00|4213.6|4210.8|4209.5|4206.7|4214.9|4212.1|4206.5|4203.7|1211
1605204300000|2020-11-12 18:05:00|4208.5|4205.7|4207.5|4204.7|4210.5|4207.7|4205.5|4202.7|867
1605204600000|2020-11-12 18:10:00|4208.5|4205.7|4210.1|4207.3|4213.5|4210.7|4201.7|4198.9|1659
1605204900000|2020-11-12 18:15:00|4209.7|4206.9|4198.1|4195.3|4209.7|4206.9|4195.5|4192.7|1631
1605205200000|2020-11-12 18:20:00|4198.5|4195.7|4202.6|4199.8|4207.7|4204.9|4198.5|4195.7|1117
1605205500000|2020-11-12 18:25:00|4203.1|4200.3|4187.5|4184.7|4204.6|4201.8|4187.5|4184.7|2015
1605205800000|2020-11-12 18:30:00|4187.7|4184.9|4193.5|4190.7|4199.9|4197.1|4187.5|4184.7|2496
1605206100000|2020-11-12 18:35:00|4193.4|4190.6|4180.3|4177.5|4193.4|4190.6|4178.9|4176.1|2380
1605206400000|2020-11-12 18:40:00|4179.9|4177.1|4179.3|4176.5|4185.3|4182.5|4178.3|4175.5|1006
1605206700000|2020-11-12 18:45:00|4178.5|4175.7|4171.5|4168.7|4180.3|4177.5|4167.5|4164.7|2216
1605207000000|2020-11-12 18:50:00|4172.3|4169.5|4166.5|4163.7|4174.5|4171.7|4165.3|4162.5|1579
1605207300000|2020-11-12 18:55:00|4166.3|4163.5|4176.3|4173.5|4178.3|4175.5|4164.9|4162.1|1563
1605207600000|2020-11-12 19:00:00|4176.4|4173.6|4176.9|4174.1|4179.5|4176.7|4173.5|4170.7|1297
1605207900000|2020-11-12 19:05:00|4177.3|4174.5|4171.4|4168.6|4179.3|4176.5|4169.5|4166.7|1696
1605208200000|2020-11-12 19:10:00|4171.9|4169.1|4156.3|4153.5|4172.9|4170.1|4153.9|4151.1|2638
1605208500000|2020-11-12 19:15:00|4156.9|4154.1|4135.3|4132.5|4158.9|4156.1|4131.9|4129.1|4599
1605208800000|2020-11-12 19:20:00|4135.1|4132.3|4133.9|4131.1|4138.3|4135.5|4130.3|4127.5|5013
1605209100000|2020-11-12 19:25:00|4133.8|4131|4132.1|4129.3|4145.1|4142.3|4129.3|4126.5|13588
1605209400000|2020-11-12 19:30:00|4132.3|4129.5|4132.1|4129.3|4139.1|4136.3|4129.3|4126.5|3417
1605209700000|2020-11-12 19:35:00|4131.7|4128.9|4125.1|4122.3|4134.1|4131.3|4121.1|4118.3|2403
1605210000000|2020-11-12 19:40:00|4124.7|4121.9|4122.1|4119.3|4125.1|4122.3|4118.3|4115.5|1145
1605210300000|2020-11-12 19:45:00|4121.7|4118.9|4117.1|4114.3|4121.7|4118.9|4117.1|4113.9|1295
1605210600000|2020-11-12 19:50:00|4117.2|4114.4|4113.1|4110.3|4118.1|4115.3|4112.1|4109.3|1006
1605210900000|2020-11-12 19:55:00|4112.7|4109.9|4123.1|4120.3|4126.1|4123.3|4112.1|4109.3|2003
1605211200000|2020-11-12 20:00:00|4123.2|4120.4|4119.1|4116.3|4124.1|4121.3|4118.6|4115.8|716
1605211500000|2020-11-12 20:05:00|4118.6|4115.8|4118.2|4115.4|4120.2|4117.4|4118.1|4115.3|463
1605211800000|2020-11-12 20:10:00|4119.2|4116.4|4124.8|4122|4125.2|4122.4|4119.2|4116.4|827
1605212100000|2020-11-12 20:15:00|4124.6|4121.8|4130.2|4127.4|4133.3|4130.5|4123.2|4120.4|1418
1605212400000|2020-11-12 20:20:00|4129.8|4127|4128.2|4125.4|4131.2|4128.4|4126.4|4123.6|623
1605212700000|2020-11-12 20:25:00|4129.2|4126.4|4125.2|4122.4|4129.2|4126.4|4124.4|4121.6|404
1605213000000|2020-11-12 20:30:00|4125.3|4122.5|4122.2|4119.4|4126.2|4123.4|4121.2|4118.4|581
1605213300000|2020-11-12 20:35:00|4121.2|4118.4|4122.2|4119.4|4123.2|4120.4|4120.2|4117.4|295
1605213600000|2020-11-12 20:40:00|4122.3|4119.5|4119.2|4116.4|4122.4|4119.6|4118.8|4116|329
1605213900000|2020-11-12 20:45:00|4118.8|4116|4118.2|4115.4|4125.2|4122.4|4116.3|4113.5|771
1605214200000|2020-11-12 20:50:00|4118.4|4115.6|4119.9|4117.1|4126.7|4123.9|4118.2|4115.4|403
1605214500000|2020-11-12 20:55:00|4120.3|4117.5|4122.3|4119.5|4124|4121.2|4116.2|4113.4|780
1605214800000|2020-11-12 21:00:00|4122.4|4119.6|4124.4|4121.6|4125.4|4122.6|4117.8|4115|515
1605215100000|2020-11-12 21:05:00|4124.8|4122|4129.8|4127|4131.2|4128.4|4121.8|4119|491
1605215400000|2020-11-12 21:10:00|4129.9|4127.1|4129.8|4127|4136.2|4133.4|4128.4|4125.6|596
1605215700000|2020-11-12 21:15:00|4129.4|4126.6|4124.8|4122|4131.2|4128.4|4124.2|4121.4|254
1605216000000|2020-11-12 21:20:00|4125.2|4122.4|4127.3|4124.5|4127.4|4124.6|4123.8|4121|197
1605216300000|2020-11-12 21:25:00|4127.2|4124.4|4124.2|4121.4|4127.3|4124.5|4123.2|4120.4|268
1605216600000|2020-11-12 21:30:00|4123.8|4121|4124.8|4122|4126.2|4123.4|4123.8|4121|360
1605216900000|2020-11-12 21:35:00|4125.2|4122.4|4122.2|4119.4|4126.2|4123.4|4120.2|4117.4|305
1605217200000|2020-11-12 21:40:00|4121.8|4119|4121.8|4119|4122.8|4120|4119.2|4116.4|376
1605217500000|2020-11-12 21:45:00|4121.4|4118.6|4116.2|4113.4|4123.2|4120.4|4114.2|4111.4|1154
1605217800000|2020-11-12 21:50:00|4116.4|4113.6|4120.2|4117.4|4121.3|4118.5|4116.2|4113.4|229
1605218100000|2020-11-12 21:55:00|4119.8|4117|4116.8|4114|4119.8|4117|4114.2|4111.4|807
1605222000000|2020-11-12 23:00:00|4117.9|4115.1|4109.9|4107.1|4117.9|4115.1|4107|4104.2|442
1605222300000|2020-11-12 23:05:00|4110.4|4107.6|4104.8|4102|4111.9|4109.1|4104.8|4102|340
1605222600000|2020-11-12 23:10:00|4104.9|4102.1|4102.9|4100.1|4106.9|4104.1|4102.5|4099.7|268
1605222900000|2020-11-12 23:15:00|4103|4100.2|4090|4087.2|4103.9|4101.1|4089.1|4086.3|1368
1605223200000|2020-11-12 23:20:00|4090.1|4087.3|4092.4|4089.6|4096.5|4093.7|4089.6|4086.8|223
1605223500000|2020-11-12 23:25:00|4092.3|4089.5|4086.3|4083.5|4092.4|4089.6|4086.3|4083.5|257
1605223800000|2020-11-12 23:30:00|4086.5|4083.7|4089|4086.2|4091.9|4089.1|4086.5|4083.7|237
1605224100000|2020-11-12 23:35:00|4089.5|4086.7|4092.9|4090.1|4095.5|4092.7|4089|4086.2|169
1605224400000|2020-11-12 23:40:00|4092.5|4089.7|4101.3|4098.5|4102.3|4099.5|4092.5|4089.7|211
1605224700000|2020-11-12 23:45:00|4101.5|4098.7|4096.5|4093.7|4102.9|4100.1|4095.3|4092.5|240
1605225000000|2020-11-12 23:50:00|4096.1|4093.3|4095.5|4092.7|4097.3|4094.5|4093.3|4090.5|102
1605225300000|2020-11-12 23:55:00|4095.9|4093.1|4098.9|4096.1|4098.9|4096.1|4095.9|4093.1|63
1605225600000|2020-11-13 00:00:00|4099.1|4096.3|4091.3|4088.5|4099.9|4097.1|4090.3|4087.5|357
1605225900000|2020-11-13 00:05:00|4090.9|4088.1|4091.3|4088.5|4091.3|4088.5|4087.8|4085|168
1605226200000|2020-11-13 00:10:00|4091.4|4088.6|4093.5|4090.7|4093.5|4090.7|4089.9|4087.1|238
1605226500000|2020-11-13 00:15:00|4094.3|4091.5|4092.9|4090.1|4094.9|4092.1|4092.4|4089.6|103
1605226800000|2020-11-13 00:20:00|4093.1|4090.3|4089|4086.2|4094.5|4091.7|4087.8|4085|230
1605227100000|2020-11-13 00:25:00|4089.4|4086.6|4092.7|4089.9|4093.3|4090.5|4088.9|4086.1|714
1605227400000|2020-11-13 00:30:00|4092.8|4090|4090.7|4087.9|4093.3|4090.5|4090.7|4087.9|49
1605227700000|2020-11-13 00:35:00|4090.3|4087.5|4081.8|4079|4090.7|4087.9|4080.2|4077.4|581
1605228000000|2020-11-13 00:40:00|4081.9|4079.1|4079.3|4076.5|4085.3|4082.5|4077.1|4074.3|355
1605228300000|2020-11-13 00:45:00|4079.9|4077.1|4080.3|4077.5|4080.3|4077.5|4077.7|4074.9|180
1605228600000|2020-11-13 00:50:00|4079.5|4076.7|4079.7|4076.9|4080.3|4077.5|4078.7|4075.9|177
1605228900000|2020-11-13 00:55:00|4079.3|4076.5|4076.7|4073.9|4080.3|4077.5|4076.3|4073.5|186
1605229200000|2020-11-13 01:00:00|4076.9|4074.1|4086.9|4084.1|4097.4|4094.6|4076.9|4074.1|2758
1605229500000|2020-11-13 01:05:00|4085.9|4083.1|4094.9|4092.1|4100.3|4097.5|4084.9|4082.1|874
1605229800000|2020-11-13 01:10:00|4095.3|4092.5|4095.3|4092.5|4096.3|4093.5|4091.3|4088.5|352
1605230100000|2020-11-13 01:15:00|4094.8|4092|4101.9|4099.1|4102.4|4099.6|4092.9|4090.1|621
1605230400000|2020-11-13 01:20:00|4101.4|4098.6|4093|4090.2|4101.9|4099.1|4090.5|4087.7|290
1605230700000|2020-11-13 01:25:00|4092.8|4090|4092.4|4089.6|4096.8|4094|4088.5|4085.7|568
1605231000000|2020-11-13 01:30:00|4092|4089.2|4091.4|4088.6|4093.4|4090.6|4087.4|4084.6|806
1605231300000|2020-11-13 01:35:00|4090.8|4088|4085.4|4082.6|4093.4|4090.6|4083.2|4080.4|316
1605231600000|2020-11-13 01:40:00|4085.3|4082.5|4086.4|4083.6|4090.2|4087.4|4083.8|4081|254
1605231900000|2020-11-13 01:45:00|4086|4083.2|4088.9|4086.1|4090.8|4088|4083.4|4080.6|191
1605232200000|2020-11-13 01:50:00|4088.8|4086|4081.8|4079|4088.8|4086|4080.4|4077.6|226
1605232500000|2020-11-13 01:55:00|4081.4|4078.6|4073.4|4070.6|4082.4|4079.6|4070.4|4067.6|691
1605232800000|2020-11-13 02:00:00|4072.8|4070|4064.8|4062|4075.4|4072.6|4064.4|4061.6|467
1605233100000|2020-11-13 02:05:00|4064.4|4061.6|4070.9|4068.1|4072.4|4069.6|4061.2|4058.4|743
1605233400000|2020-11-13 02:10:00|4070.8|4068|4069.3|4066.5|4077.4|4074.6|4068.8|4066|513
1605233700000|2020-11-13 02:15:00|4069.4|4066.6|4050.4|4047.6|4069.8|4067|4050.4|4047.6|1350
1605234000000|2020-11-13 02:20:00|4050.8|4048|4055.8|4053|4057.4|4054.6|4050.8|4048|322
1605234300000|2020-11-13 02:25:00|4055.4|4052.6|4054.8|4052|4057.8|4055|4050.4|4047.6|308
1605234600000|2020-11-13 02:30:00|4054.4|4051.6|4050.8|4048|4055.4|4052.6|4047.2|4044.4|572
1605234900000|2020-11-13 02:35:00|4050.9|4048.1|4054.8|4052|4055.4|4052.6|4048.4|4045.6|182
1605235200000|2020-11-13 02:40:00|4054.4|4051.6|4051.4|4048.6|4056.8|4054|4049.4|4046.6|345
1605235500000|2020-11-13 02:45:00|4051.8|4049|4052.2|4049.4|4053.4|4050.6|4048.2|4045.4|316
1605235800000|2020-11-13 02:50:00|4052.4|4049.6|4051.3|4048.5|4055.2|4052.4|4049.8|4047|169
1605236100000|2020-11-13 02:55:00|4051.4|4048.6|4042.3|4039.5|4052.2|4049.4|4042.2|4039.4|662
1605236400000|2020-11-13 03:00:00|4042.7|4039.9|4053.9|4051.1|4054.4|4051.6|4042.2|4039.4|431
1605236700000|2020-11-13 03:05:00|4054.4|4051.6|4053.8|4051|4054.4|4051.6|4049.4|4046.6|436
1605237000000|2020-11-13 03:10:00|4053.4|4050.6|4051.2|4048.4|4054.2|4051.4|4051.1|4048.3|277
1605237300000|2020-11-13 03:15:00|4050.7|4047.9|4050.2|4047.4|4051.2|4048.4|4048.2|4045.4|257
1605237600000|2020-11-13 03:20:00|4050.4|4047.6|4053.4|4050.6|4053.8|4051|4049.8|4047|142
1605237900000|2020-11-13 03:25:00|4053.3|4050.5|4051.8|4049|4054.4|4051.6|4050.4|4047.6|242
1605238200000|2020-11-13 03:30:00|4051.4|4048.6|4056.4|4053.6|4056.4|4053.6|4049.2|4046.4|222
1605238500000|2020-11-13 03:35:00|4056.8|4054|4063.3|4060.5|4064.1|4061.3|4055.8|4053|570
1605238800000|2020-11-13 03:40:00|4063.4|4060.6|4064.4|4061.6|4068.4|4065.6|4063.3|4060.5|345
1605239100000|2020-11-13 03:45:00|4064.3|4061.5|4062.3|4059.5|4066.4|4063.6|4061.9|4059.1|180
1605239400000|2020-11-13 03:50:00|4062.9|4060.1|4057.4|4054.6|4064.4|4061.6|4057.3|4054.5|272
1605239700000|2020-11-13 03:55:00|4056.9|4054.1|4061.9|4059.1|4061.9|4059.1|4056.9|4054.1|351
1605240000000|2020-11-13 04:00:00|4061.5|4058.7|4060.5|4057.7|4065.5|4062.7|4060.3|4057.5|197
1605240300000|2020-11-13 04:05:00|4059.4|4056.6|4062.5|4059.7|4062.9|4060.1|4058.5|4055.7|97
1605240600000|2020-11-13 04:10:00|4062.4|4059.6|4058.9|4056.1|4063.3|4060.5|4058.5|4055.7|75
1605240900000|2020-11-13 04:15:00|4059.3|4056.5|4060.9|4058.1|4061.9|4059.1|4059.3|4056.5|63
1605241200000|2020-11-13 04:20:00|4060.5|4057.7|4058.9|4056.1|4061.4|4058.6|4058.3|4055.5|131
1605241500000|2020-11-13 04:25:00|4058.5|4055.7|4061.9|4059.1|4062.3|4059.5|4057.9|4055.1|50
1605241800000|2020-11-13 04:30:00|4061.5|4058.7|4063.4|4060.6|4064.5|4061.7|4061.3|4058.5|651
1605242100000|2020-11-13 04:35:00|4063.5|4060.7|4065.5|4062.7|4065.5|4062.7|4061.9|4059.1|870
1605242400000|2020-11-13 04:40:00|4065.9|4063.1|4060.9|4058.1|4066.3|4063.5|4060.5|4057.7|130
1605242700000|2020-11-13 04:45:00|4061.3|4058.5|4066|4063.2|4067.5|4064.7|4060.5|4057.7|141
1605243000000|2020-11-13 04:50:00|4066.1|4063.3|4068.5|4065.7|4070.5|4067.7|4064.7|4061.9|313
1605243300000|2020-11-13 04:55:00|4068.1|4065.3|4070.5|4067.7|4070.5|4067.7|4067.5|4064.7|127
1605243600000|2020-11-13 05:00:00|4070.1|4067.3|4068.1|4065.3|4070.5|4067.7|4065.5|4062.7|129
1605243900000|2020-11-13 05:05:00|4068|4065.2|4067.5|4064.7|4068.5|4065.7|4066.1|4063.3|92
1605244200000|2020-11-13 05:10:00|4067|4064.2|4062.5|4059.7|4067.1|4064.3|4062.1|4059.3|158
1605244500000|2020-11-13 05:15:00|4062.9|4060.1|4065.5|4062.7|4066.5|4063.7|4062.5|4059.7|133
1605244800000|2020-11-13 05:20:00|4065.3|4062.5|4062.4|4059.6|4065.3|4062.5|4061.5|4058.7|188
1605245100000|2020-11-13 05:25:00|4062.3|4059.5|4065.5|4062.7|4065.5|4062.7|4059.9|4057.1|148
1605245400000|2020-11-13 05:30:00|4065.3|4062.5|4063.5|4060.7|4065.5|4062.7|4062.4|4059.6|112
1605245700000|2020-11-13 05:35:00|4064.3|4061.5|4061.1|4058.3|4065.5|4062.7|4061.1|4058.3|139
1605246000000|2020-11-13 05:40:00|4061|4058.2|4061.5|4058.7|4062.6|4059.8|4060.5|4057.7|95
1605246300000|2020-11-13 05:45:00|4061.1|4058.3|4058.5|4055.7|4063.5|4060.7|4057.5|4054.7|237
1605246600000|2020-11-13 05:50:00|4058.6|4055.8|4063.7|4060.9|4065.5|4062.7|4058.5|4055.7|279
1605246900000|2020-11-13 05:55:00|4064.1|4061.3|4071.1|4068.3|4072.5|4069.7|4062.7|4059.9|555
1605247200000|2020-11-13 06:00:00|4071.5|4068.7|4076.5|4073.7|4076.7|4073.9|4067.5|4064.7|512
1605247500000|2020-11-13 06:05:00|4075.5|4072.7|4072.6|4069.8|4077.5|4074.7|4071.5|4068.7|359
1605247800000|2020-11-13 06:10:00|4072.7|4069.9|4073.5|4070.7|4073.5|4070.7|4071.1|4068.3|253
1605248100000|2020-11-13 06:15:00|4074|4071.2|4077|4074.2|4077|4074.2|4071.5|4068.7|175
1605248400000|2020-11-13 06:20:00|4077.7|4074.9|4077.5|4074.7|4078.7|4075.9|4075.1|4072.3|260
1605248700000|2020-11-13 06:25:00|4077.7|4074.9|4077.6|4074.8|4078.6|4075.8|4076.6|4073.8|184
1605249000000|2020-11-13 06:30:00|4077.7|4074.9|4076.6|4073.8|4079.6|4076.8|4075.6|4072.8|195
1605249300000|2020-11-13 06:35:00|4077.6|4074.8|4076.6|4073.8|4079.6|4076.8|4075.6|4072.8|172
1605249600000|2020-11-13 06:40:00|4076.7|4073.9|4078.6|4075.8|4079.6|4076.8|4076.6|4073.8|256
1605249900000|2020-11-13 06:45:00|4078.7|4075.9|4078.2|4075.4|4078.7|4075.9|4077.2|4074.4|122
1605250200000|2020-11-13 06:50:00|4077.7|4074.9|4071.6|4068.8|4078.2|4075.4|4070.6|4067.8|272
1605250500000|2020-11-13 06:55:00|4072|4069.2|4069.6|4066.8|4072.6|4069.8|4068.6|4065.8|187
1605250800000|2020-11-13 07:00:00|4069.2|4066.4|4065.8|4063|4070.6|4067.8|4064.6|4061.8|406
1605251100000|2020-11-13 07:05:00|4066.2|4063.4|4060.6|4057.8|4066.2|4063.4|4060.6|4057.8|395
1605251400000|2020-11-13 07:10:00|4060.2|4057.4|4060.6|4057.8|4062.6|4059.8|4057.8|4055|479
1605251700000|2020-11-13 07:15:00|4060.8|4058|4065.6|4062.8|4066.6|4063.8|4058.2|4055.4|321
1605252000000|2020-11-13 07:20:00|4066.6|4063.8|4070.6|4067.8|4075.2|4072.4|4065.6|4062.8|383
1605252300000|2020-11-13 07:25:00|4071|4068.2|4065.6|4062.8|4071.6|4068.8|4065.6|4062.8|197
1605252600000|2020-11-13 07:30:00|4065.5|4062.7|4074.4|4071.6|4077.6|4074.8|4061.4|4058.6|593
1605252900000|2020-11-13 07:35:00|4073.6|4070.8|4076.4|4073.6|4077.4|4074.6|4073|4070.2|340
1605253200000|2020-11-13 07:40:00|4076|4073.2|4072|4069.2|4077.4|4074.6|4067.6|4064.8|437
1605253500000|2020-11-13 07:45:00|4071.6|4068.8|4071.6|4068.8|4074|4071.2|4070|4067.2|234
1605253800000|2020-11-13 07:50:00|4072.4|4069.6|4062.6|4059.8|4072.6|4069.8|4062.6|4059.8|366
1605254100000|2020-11-13 07:55:00|4062.5|4059.7|4069.6|4066.8|4072|4069.2|4057.6|4054.8|712
1605254400000|2020-11-13 08:00:00|4070|4067.2|4074.6|4071.8|4082.6|4079.8|4069.4|4066.6|1145
1605254700000|2020-11-13 08:05:00|4075|4072.2|4063|4060.2|4076|4073.2|4061.4|4058.6|1078
1605255000000|2020-11-13 08:10:00|4062.6|4059.8|4068.4|4065.6|4071.4|4068.6|4061|4058.2|594
1605255300000|2020-11-13 08:15:00|4068.5|4065.7|4071.6|4068.8|4075.6|4072.8|4064.4|4061.6|571
1605255600000|2020-11-13 08:20:00|4071.5|4068.7|4078.6|4075.8|4079.6|4076.8|4070.4|4067.6|572
1605255900000|2020-11-13 08:25:00|4078.4|4075.6|4086.6|4083.8|4087.6|4084.8|4075.4|4072.6|1675
1605256200000|2020-11-13 08:30:00|4086.8|4084|4093.6|4090.8|4093.7|4090.9|4079.8|4076.2|1605
1605256500000|2020-11-13 08:35:00|4092.8|4090|4090.8|4088|4094.6|4091.8|4090.6|4087.8|782
1605256800000|2020-11-13 08:40:00|4090.6|4087.8|4087.8|4085|4093.6|4090.8|4086.2|4083.4|733
1605257100000|2020-11-13 08:45:00|4087.6|4084.8|4085.8|4083|4088.6|4085.8|4081.8|4079|751
1605257400000|2020-11-13 08:50:00|4084.8|4082|4075.8|4073|4084.8|4082|4073.6|4070.8|1011
1605257700000|2020-11-13 08:55:00|4076.2|4073.4|4080.6|4077.8|4081.6|4078.8|4068.8|4066|1529
1605258000000|2020-11-13 09:00:00|4080.7|4077.9|4080.2|4077.4|4080.8|4078|4070.7|4067.9|817
1605258300000|2020-11-13 09:05:00|4080.7|4077.9|4083.7|4080.9|4084.2|4081.4|4079.2|4076.4|549
1605258600000|2020-11-13 09:10:00|4083.2|4080.4|4080.8|4078|4084.7|4081.9|4079.8|4077|379
1605258900000|2020-11-13 09:15:00|4081|4078.2|4086.8|4084|4087.3|4084.5|4079.8|4077|631
1605259200000|2020-11-13 09:20:00|4087.3|4084.5|4093.8|4091|4095.7|4092.9|4086.8|4084|928
1605259500000|2020-11-13 09:25:00|4093.3|4090.5|4091.8|4089|4094.8|4092|4090.8|4088|355
1605259800000|2020-11-13 09:30:00|4091.7|4088.9|4090.8|4088|4094.7|4091.9|4088.3|4085.5|661
1605260100000|2020-11-13 09:35:00|4090.9|4088.1|4086.9|4084.1|4096.9|4094.1|4086.7|4083.9|636
1605260400000|2020-11-13 09:40:00|4087.3|4084.5|4083.3|4080.5|4087.3|4084.5|4081.7|4078.9|508
1605260700000|2020-11-13 09:45:00|4083.2|4080.4|4099|4096.2|4099|4096.2|4081.7|4078.9|665
1605261000000|2020-11-13 09:50:00|4099.9|4097.1|4101.8|4099|4103.9|4101.1|4092.9|4090.1|5255
1605261300000|2020-11-13 09:55:00|4101.7|4098.9|4094.9|4092.1|4104|4101.2|4092.5|4089.7|4280
1605261600000|2020-11-13 10:00:00|4095|4092.2|4094.9|4092.1|4103.9|4101.1|4094|4091.2|496
1605261900000|2020-11-13 10:05:00|4094.1|4091.3|4093.4|4090.6|4100|4097.2|4092.9|4090.1|345
1605262200000|2020-11-13 10:10:00|4093.3|4090.5|4091|4088.2|4096.1|4093.3|4089.9|4087.1|499
1605262500000|2020-11-13 10:15:00|4091.1|4088.3|4100.9|4098.1|4102.5|4099.7|4091.1|4088.3|996
1605262800000|2020-11-13 10:20:00|4101|4098.2|4098.5|4095.7|4101.9|4099.1|4096.4|4093.6|498
1605263100000|2020-11-13 10:25:00|4098.4|4095.6|4095.9|4093.1|4101.9|4099.1|4094.9|4092.1|369
1605263400000|2020-11-13 10:30:00|4095.5|4092.7|4098.9|4096.1|4101.9|4099.1|4094.9|4092.1|428
1605263700000|2020-11-13 10:35:00|4098.5|4095.7|4101.9|4099.1|4102.5|4099.7|4097.9|4095.1|262
1605264000000|2020-11-13 10:40:00|4102|4099.2|4103.9|4101.1|4104.1|4101.3|4100.5|4097.7|416
1605264300000|2020-11-13 10:45:00|4103.1|4100.3|4096.9|4094.1|4104.1|4101.3|4096.1|4093.3|471
1605264600000|2020-11-13 10:50:00|4097|4094.2|4100.9|4098.1|4103.5|4100.7|4096.5|4093.7|319
1605264900000|2020-11-13 10:55:00|4101|4098.2|4099.9|4097.1|4103.1|4100.3|4097.9|4095.1|276
1605265200000|2020-11-13 11:00:00|4099|4096.2|4087.9|4085.1|4099.5|4096.7|4087|4084.2|1710
1605265500000|2020-11-13 11:05:00|4087.5|4084.7|4084.5|4081.7|4089.5|4086.7|4082.9|4080.1|683
1605265800000|2020-11-13 11:10:00|4084.9|4082.1|4092.5|4089.7|4094|4091.2|4082.9|4080.1|871
1605266100000|2020-11-13 11:15:00|4092.1|4089.3|4093.5|4090.7|4095.5|4092.7|4089.1|4086.3|414
1605266400000|2020-11-13 11:20:00|4093.1|4090.3|4083.1|4080.3|4095.5|4092.7|4082|4079.2|1018
1605266700000|2020-11-13 11:25:00|4082.9|4080.1|4080.1|4077.3|4085.1|4082.3|4077.4|4074.6|958
1605267000000|2020-11-13 11:30:00|4079.9|4077.1|4086.1|4083.3|4088.1|4085.3|4077.1|4074.3|639
1605267300000|2020-11-13 11:35:00|4086.9|4084.1|4087.1|4084.3|4090.5|4087.7|4086.1|4083.3|249
1605267600000|2020-11-13 11:40:00|4087.5|4084.7|4086.1|4083.3|4088.1|4085.3|4085.1|4082.3|282
1605267900000|2020-11-13 11:45:00|4086|4083.2|4090.1|4087.3|4090.1|4087.3|4086|4083.2|558
1605268200000|2020-11-13 11:50:00|4090.5|4087.7|4083.1|4080.3|4091.5|4088.7|4078.1|4075.3|739
1605268500000|2020-11-13 11:55:00|4083.6|4080.8|4092.5|4089.7|4096.1|4093.3|4081.5|4078.7|725
1605268800000|2020-11-13 12:00:00|4092.1|4089.3|4076.9|4074.1|4094.1|4091.3|4076.5|4073.7|3057
1605269100000|2020-11-13 12:05:00|4077|4074.2|4071.5|4068.7|4078.5|4075.7|4070.1|4067.3|1146
1605269400000|2020-11-13 12:10:00|4072|4069.2|4072.5|4069.7|4075.1|4072.3|4070.1|4067.3|352
1605269700000|2020-11-13 12:15:00|4072.1|4069.3|4082|4079.2|4083|4080.2|4070.1|4067.3|4519
1605270000000|2020-11-13 12:20:00|4083|4080.2|4085|4082.2|4086|4083.2|4080|4077.2|407
1605270300000|2020-11-13 12:25:00|4085.8|4083|4083.5|4080.7|4088|4085.2|4081|4078.2|286
1605270600000|2020-11-13 12:30:00|4083.4|4080.6|4080.4|4077.6|4086|4083.2|4078|4075.2|355
1605270900000|2020-11-13 12:35:00|4080|4077.2|4077|4074.2|4080|4077.2|4075.9|4073.1|270
1605271200000|2020-11-13 12:40:00|4077.4|4074.6|4073|4070.2|4080|4077.2|4073|4070.2|465
1605271500000|2020-11-13 12:45:00|4072.8|4070|4074|4071.2|4075.5|4072.7|4071|4068.2|417
1605271800000|2020-11-13 12:50:00|4073.8|4071|4069|4066.2|4076|4073.2|4069|4066.2|545
1605272100000|2020-11-13 12:55:00|4068.8|4066|4060.8|4058|4068.8|4066|4059|4056.2|1274
1605272400000|2020-11-13 13:00:00|4061|4058.2|4053|4050.2|4065|4062.2|4053|4050.2|1696
1605272700000|2020-11-13 13:05:00|4053.4|4050.6|4055.9|4053.1|4058.4|4055.6|4052.8|4050|948
1605273000000|2020-11-13 13:10:00|4055.8|4053|4059.4|4056.6|4063|4060.2|4052.8|4050|1508
1605273300000|2020-11-13 13:15:00|4059.5|4056.7|4062.8|4060|4066|4063.2|4057.2|4054.4|1170
1605273600000|2020-11-13 13:20:00|4062.4|4059.6|4063|4060.2|4066|4063.2|4061|4058.2|605
1605273900000|2020-11-13 13:25:00|4063.1|4060.3|4065|4062.2|4065|4062.2|4062|4059.2|481
1605274200000|2020-11-13 13:30:00|4064.5|4061.7|4063|4060.2|4069|4066.2|4062.4|4059.6|920
1605274500000|2020-11-13 13:35:00|4062.4|4059.6|4058.9|4056.1|4063.4|4060.6|4054.8|4052|893
1605274800000|2020-11-13 13:40:00|4059|4056.2|4053.4|4050.6|4059.4|4056.6|4052.4|4049.6|806
1605275100000|2020-11-13 13:45:00|4053.8|4051|4059|4056.2|4062.8|4060|4051|4048.2|1586
1605275400000|2020-11-13 13:50:00|4058.9|4056.1|4071.6|4068.8|4072.2|4069.4|4057.9|4055.1|2626
1605275700000|2020-11-13 13:55:00|4071.2|4068.4|4084.6|4081.8|4086.2|4083.2|4071.2|4068.4|2670
1605276000000|2020-11-13 14:00:00|4084|4081.2|4103|4100.2|4104|4101.2|4083.2|4080.4|2813
1605276300000|2020-11-13 14:05:00|4102.6|4099.8|4085.6|4082.8|4107.2|4104.4|4084|4081.2|2590
1605276600000|2020-11-13 14:10:00|4086|4083.2|4083.2|4080.4|4089.2|4086.4|4079.6|4076.8|1960
1605276900000|2020-11-13 14:15:00|4084.2|4081.4|4095|4092.2|4096|4093.2|4080|4077.2|2254
1605277200000|2020-11-13 14:20:00|4095.2|4092.4|4095.6|4092.8|4098.6|4095.8|4089|4086.2|2282
1605277500000|2020-11-13 14:25:00|4096|4093.2|4100|4097.2|4103.2|4100.4|4095.2|4092.4|1789
1605277800000|2020-11-13 14:30:00|4100.1|4097.3|4089.2|4086.4|4108.2|4105.4|4088.2|4085.4|2622
1605278100000|2020-11-13 14:35:00|4089.6|4086.8|4079|4076.2|4091.6|4088.8|4077|4074.2|3008
1605278400000|2020-11-13 14:40:00|4078.9|4076.1|4085.2|4082.4|4091|4088.2|4076.2|4073.4|1232
1605278700000|2020-11-13 14:45:00|4086.2|4083.4|4081.1|4078.3|4088.2|4085.4|4075.2|4072.4|1573
1605279000000|2020-11-13 14:50:00|4081.2|4078.4|4074.2|4071.4|4082.1|4079.3|4070.2|4067.4|1998
1605279300000|2020-11-13 14:55:00|4073.4|4070.6|4069.2|4066.4|4076.2|4073.4|4068.6|4065.8|1240
1605279600000|2020-11-13 15:00:00|4069.1|4066.3|4063.5|4060.7|4074.2|4071.4|4061.9|4059.1|8550
1605279900000|2020-11-13 15:05:00|4063.9|4061.1|4073.5|4070.7|4075.1|4072.3|4061.9|4059.1|1954
1605280200000|2020-11-13 15:10:00|4073.1|4070.3|4062.9|4060.1|4075.1|4072.3|4060.1|4057.3|1627
1605280500000|2020-11-13 15:15:00|4062.5|4059.7|4055.9|4053.1|4064.9|4062.1|4046.9|4044.1|3782
1605280800000|2020-11-13 15:20:00|4056|4053.2|4059.1|4056.3|4063.9|4061.1|4053.5|4050.7|3518
1605281100000|2020-11-13 15:25:00|4059|4056.2|4065.7|4062.9|4066.1|4063.3|4056.1|4053.3|1182
1605281400000|2020-11-13 15:30:00|4066.1|4063.3|4064.1|4061.3|4071.1|4068.3|4058.1|4055.3|2635
1605281700000|2020-11-13 15:35:00|4064|4061.2|4058.1|4055.3|4068.1|4065.3|4055.1|4052.3|1497
1605282000000|2020-11-13 15:40:00|4057.5|4054.7|4056.1|4053.3|4063.1|4060.3|4054.5|4051.7|1480
1605282300000|2020-11-13 15:45:00|4055.9|4053.1|4061.3|4058.5|4065.3|4062.5|4054.5|4051.7|6383
1605282600000|2020-11-13 15:50:00|4061.1|4058.3|4051.1|4048.3|4062.7|4059.9|4050.1|4047.3|2621
1605282900000|2020-11-13 15:55:00|4051.3|4048.5|4051.2|4048.4|4053.3|4050.5|4044.1|4041.3|5551
1605283200000|2020-11-13 16:00:00|4051.1|4048.3|4048.7|4045.9|4060.3|4057.5|4048.2|4045.4|2021
1605283500000|2020-11-13 16:05:00|4049.1|4046.3|4051.1|4048.3|4058.1|4055.3|4038.1|4035.3|3764
1605283800000|2020-11-13 16:10:00|4050.7|4047.9|4049.1|4046.3|4051.3|4048.5|4038.3|4035.5|1641
1605284100000|2020-11-13 16:15:00|4049.3|4046.5|4059.1|4056.3|4059.2|4056.4|4041.3|4038.5|1896
1605284400000|2020-11-13 16:20:00|4059.3|4056.5|4067.3|4064.5|4069.1|4066.3|4053.3|4050.5|2176
1605284700000|2020-11-13 16:25:00|4067.2|4064.4|4060.7|4057.9|4068.1|4065.3|4056.2|4053.4|2352
1605285000000|2020-11-13 16:30:00|4061|4058.2|4052.3|4049.5|4062.1|4059.3|4049.3|4046.5|2203
1605285300000|2020-11-13 16:35:00|4052.2|4049.4|4048.7|4045.9|4054.3|4051.5|4048.1|4045.3|1529
1605285600000|2020-11-13 16:40:00|4049.1|4046.3|4049.2|4046.4|4052.1|4049.3|4043.3|4040.5|1161
1605285900000|2020-11-13 16:45:00|4049.1|4046.3|4053.1|4050.3|4053.3|4050.5|4047.2|4044.4|742
1605286200000|2020-11-13 16:50:00|4053.2|4050.4|4056.3|4053.5|4059.3|4056.5|4049.3|4046.5|1148
1605286500000|2020-11-13 16:55:00|4056.2|4053.4|4056.3|4053.5|4058.1|4055.3|4054.1|4051.3|745
1605286800000|2020-11-13 17:00:00|4056.2|4053.4|4065.3|4062.5|4071.3|4068.5|4056.1|4053.3|1967
1605287100000|2020-11-13 17:05:00|4066.1|4063.3|4068.3|4065.5|4070.3|4067.5|4065.3|4062.5|1688
1605287400000|2020-11-13 17:10:00|4068.7|4065.9|4068.3|4065.5|4074.3|4071.5|4066.3|4063.5|1199
1605287700000|2020-11-13 17:15:00|4068.7|4065.9|4064.3|4061.5|4069.3|4066.5|4064.3|4061.5|787
1605288000000|2020-11-13 17:20:00|4065.1|4062.3|4072.1|4069.3|4073.3|4070.5|4063.3|4060.5|1649
1605288300000|2020-11-13 17:25:00|4072.3|4069.5|4070.3|4067.5|4073.1|4070.3|4060.2|4057.4|2437
1605288600000|2020-11-13 17:30:00|4071.2|4068.4|4070.7|4067.9|4072.3|4069.5|4068.7|4065.9|785
1605288900000|2020-11-13 17:35:00|4070.3|4067.5|4069.3|4066.5|4071.2|4068.4|4062.7|4059.9|918
1605289200000|2020-11-13 17:40:00|4070.2|4067.4|4072.3|4069.5|4072.7|4069.9|4068.3|4065.5|672
1605289500000|2020-11-13 17:45:00|4071.3|4068.5|4069.3|4066.5|4072.7|4069.9|4066.3|4063.5|1298
1605289800000|2020-11-13 17:50:00|4069.2|4066.4|4065.2|4062.4|4070.3|4067.5|4060.2|4057.4|1280
1605290100000|2020-11-13 17:55:00|4064.8|4062|4061.3|4058.5|4065.3|4062.5|4057.3|4054.5|802
1605290400000|2020-11-13 18:00:00|4061.2|4058.4|4061.2|4058.4|4065.2|4062.4|4057.2|4054.4|876
1605290700000|2020-11-13 18:05:00|4061.3|4058.5|4060.2|4057.4|4064.6|4061.8|4059.2|4056.4|601
1605291000000|2020-11-13 18:10:00|4059.8|4057|4055.2|4052.4|4060.3|4057.5|4052.2|4049.4|1361
1605291300000|2020-11-13 18:15:00|4055.3|4052.5|4056.3|4053.5|4058.2|4055.4|4052.3|4049.5|776
1605291600000|2020-11-13 18:20:00|4056.2|4053.4|4058.2|4055.4|4060.2|4057.4|4052.4|4049.6|862
1605291900000|2020-11-13 18:25:00|4058|4055.2|4057.2|4054.4|4058.2|4055.4|4054.8|4052|502
1605292200000|2020-11-13 18:30:00|4057.4|4054.6|4058.4|4055.6|4059.2|4056.4|4051.2|4048.4|647
1605292500000|2020-11-13 18:35:00|4058.2|4055.4|4057.2|4054.4|4061.2|4058.4|4053.2|4050.4|2912
1605292800000|2020-11-13 18:40:00|4056.6|4053.8|4055.2|4052.4|4057.2|4054.4|4052.2|4049.4|844
1605293100000|2020-11-13 18:45:00|4054.8|4052|4052.8|4050|4057.2|4054.4|4050.2|4047.4|820
1605293400000|2020-11-13 18:50:00|4052.4|4049.6|4054.8|4052|4057.8|4055|4051.8|4049|888
1605293700000|2020-11-13 18:55:00|4055.2|4052.4|4054.8|4052|4056.2|4053.4|4052.2|4049.4|1084
1605294000000|2020-11-13 19:00:00|4054.6|4051.8|4050.2|4047.4|4056.4|4053.6|4049.2|4046.4|1127
1605294300000|2020-11-13 19:05:00|4051|4048.2|4052.8|4050|4057.2|4054.4|4047.2|4044.4|1428
1605294600000|2020-11-13 19:10:00|4053.2|4050.4|4054.2|4051.4|4054.4|4051.6|4048.2|4045.4|1206
1605294900000|2020-11-13 19:15:00|4054.3|4051.5|4057.8|4055|4062.2|4059.4|4052.2|4049.4|2250
1605295200000|2020-11-13 19:20:00|4058|4055.2|4047.8|4045|4059.3|4056.5|4045.2|4042.4|2714
1605295500000|2020-11-13 19:25:00|4048.2|4045.4|4035.4|4032.6|4048.2|4045.4|4033.6|4030.8|11531
1605295800000|2020-11-13 19:30:00|4035.6|4032.8|4044.6|4041.8|4046.6|4043.8|4035.4|4032.6|4916
1605296100000|2020-11-13 19:35:00|4045.4|4042.6|4045.6|4042.8|4047.6|4044.8|4042.4|4039.6|5131
1605296400000|2020-11-13 19:40:00|4044.7|4041.9|4046.6|4043.8|4047.6|4044.8|4042.6|4039.8|589
1605296700000|2020-11-13 19:45:00|4046.7|4043.9|4043.7|4040.9|4046.7|4043.9|4040.6|4037.8|505
1605297000000|2020-11-13 19:50:00|4044.6|4041.8|4041.6|4038.8|4045.6|4042.8|4041.2|4038.4|539
1605297300000|2020-11-13 19:55:00|4042.2|4039.4|4045.6|4042.8|4048.2|4045.4|4041.6|4038.8|584
1605297600000|2020-11-13 20:00:00|4045.2|4042.4|4044.2|4041.4|4046.2|4043.4|4043.2|4040.4|271
1605297900000|2020-11-13 20:05:00|4044.6|4041.8|4046.6|4043.8|4047.7|4044.9|4043.6|4040.8|965
1605298200000|2020-11-13 20:10:00|4046.7|4043.9|4048.6|4045.8|4048.6|4045.8|4045.6|4042.8|463
1605298500000|2020-11-13 20:15:00|4048.2|4045.4|4043.6|4040.8|4048.6|4045.8|4043.4|4040.6|1891
1605298800000|2020-11-13 20:20:00|4044|4041.2|4046.4|4043.6|4047.4|4044.6|4043.6|4040.8|1134
1605299100000|2020-11-13 20:25:00|4046.5|4043.7|4036.6|4033.8|4047|4044.2|4036.6|4033.8|882
1605299400000|2020-11-13 20:30:00|4037|4034.2|4038.6|4035.8|4041|4038.2|4036.6|4033.8|837
1605299700000|2020-11-13 20:35:00|4039|4036.2|4037.6|4034.8|4039.4|4036.6|4037.4|4034.6|339
1605300000000|2020-11-13 20:40:00|4037.5|4034.7|4035.6|4032.8|4038.6|4035.8|4033.4|4030.6|754
1605300300000|2020-11-13 20:45:00|4036|4033.2|4035.6|4032.8|4038|4035.2|4035|4032.2|277
1605300600000|2020-11-13 20:50:00|4036|4033.2|4039.5|4036.7|4041.6|4038.8|4035.6|4032.8|363
1605300900000|2020-11-13 20:55:00|4039.6|4036.8|4046.5|4043.7|4047.4|4044.6|4039.4|4036.6|754
1605301200000|2020-11-13 21:00:00|4046.6|4043.8|4042.6|4039.8|4047|4044.2|4041.9|4036.1|1384
1605301500000|2020-11-13 21:05:00|4042.1|4039.3|4042.6|4039.8|4043.6|4040.8|4039.6|4036.8|471
1605301800000|2020-11-13 21:10:00|4042.1|4039.3|4035.6|4032.8|4042.6|4039.8|4034.5|4031.7|379
1605302100000|2020-11-13 21:15:00|4036|4033.2|4037|4034.2|4037|4034.2|4034.5|4031.7|160
1605302400000|2020-11-13 21:20:00|4036.6|4033.8|4037.6|4034.8|4038.6|4035.8|4036.5|4033.7|213
1605302700000|2020-11-13 21:25:00|4037.5|4034.7|4037|4034.2|4038.6|4035.8|4035.6|4032.8|139
1605303000000|2020-11-13 21:30:00|4036.6|4033.8|4036.6|4033.8|4037.6|4034.8|4035.6|4032.8|108
1605303300000|2020-11-13 21:35:00|4037.1|4034.3|4035.6|4032.8|4037.5|4034.7|4035.5|4032.7|149
1605303600000|2020-11-13 21:40:00|4036.1|4033.3|4037.1|4034.3|4038.1|4035.3|4035.5|4032.7|160
1605303900000|2020-11-13 21:45:00|4036.6|4033.8|4032.1|4029.3|4038.6|4035.8|4030.6|4027.8|532
1605304200000|2020-11-13 21:50:00|4032.5|4029.7|4038.1|4035.3|4038.5|4035.7|4032.1|4029.3|353
1605304500000|2020-11-13 21:55:00|4038|4035.2|4036.4|4032.4|4038.1|4035.3|4033.2|4030.4|354
1605481200000|2020-11-15 23:00:00|4048.8|4046|4052.4|4049.6|4058.4|4055.6|4039.5|4036.7|914
1605481500000|2020-11-15 23:05:00|4052.9|4050.1|4055.9|4053.1|4062.9|4060.1|4052.9|4050.1|436
1605481800000|2020-11-15 23:10:00|4056.4|4053.6|4060.9|4058.1|4060.9|4058.1|4054.9|4052.1|115
1605482100000|2020-11-15 23:15:00|4059.9|4057.1|4061.9|4059.1|4064.4|4061.6|4059.4|4056.6|214
1605482400000|2020-11-15 23:20:00|4062|4059.2|4065.9|4063.1|4074.5|4070.7|4061|4058.2|468
1605482700000|2020-11-15 23:25:00|4065.4|4062.6|4061.4|4058.6|4066.4|4063.6|4060.9|4058.1|96
1605483000000|2020-11-15 23:30:00|4060.9|4058.1|4067.9|4065.1|4067.9|4065.1|4060.9|4058.1|99
1605483300000|2020-11-15 23:35:00|4068.4|4065.6|4067|4064.2|4069.9|4067.1|4066.5|4063.7|86
1605483600000|2020-11-15 23:40:00|4067.5|4064.7|4068.5|4065.7|4070|4067.2|4066.5|4063.7|110
1605483900000|2020-11-15 23:45:00|4068.9|4066.1|4068.5|4065.7|4070.4|4067.6|4067.5|4064.7|119
1605484200000|2020-11-15 23:50:00|4068.4|4065.6|4068.9|4066.1|4069.5|4066.7|4067.4|4064.6|148
1605484500000|2020-11-15 23:55:00|4068.5|4065.7|4072.5|4069.7|4076.5|4073.7|4068.5|4065.7|442
1605484800000|2020-11-16 00:00:00|4072.4|4069.6|4074.4|4071.6|4077.5|4074.7|4070.9|4068.1|517
1605485100000|2020-11-16 00:05:00|4074.9|4072.1|4071.9|4069.1|4075.9|4073.1|4070.9|4068.1|157
1605485400000|2020-11-16 00:10:00|4072|4069.2|4073.9|4071.1|4074.4|4071.6|4070.4|4067.6|229
1605485700000|2020-11-16 00:15:00|4074.4|4071.6|4075.5|4072.7|4076.4|4073.6|4070.9|4068.1|181
1605486000000|2020-11-16 00:20:00|4076|4073.2|4072.5|4069.7|4076|4073.2|4071.5|4068.7|180
1605486300000|2020-11-16 00:25:00|4072.4|4069.6|4073.4|4070.6|4075.4|4072.6|4072|4069.2|75
1605486600000|2020-11-16 00:30:00|4073|4070.2|4069.4|4066.6|4073.4|4070.6|4069.4|4066.6|103
1605486900000|2020-11-16 00:35:00|4069|4066.2|4068.4|4065.6|4069.4|4066.6|4068.4|4065.6|101
1605487200000|2020-11-16 00:40:00|4067.9|4065.1|4074|4071.2|4074.4|4071.6|4066.4|4063.6|132
1605487500000|2020-11-16 00:45:00|4073|4070.2|4073.5|4070.7|4074.5|4071.7|4073|4070.2|115
1605487800000|2020-11-16 00:50:00|4074|4071.2|4076.4|4073.6|4078.4|4075.6|4071.5|4068.7|237
1605488100000|2020-11-16 00:55:00|4076|4073.2|4079.4|4076.6|4081.4|4078.6|4075.5|4072.7|333
1605488400000|2020-11-16 01:00:00|4079|4076.2|4072.4|4069.6|4081.5|4076.6|4064.3|4060.2|1411
1605488700000|2020-11-16 01:05:00|4072.9|4070.1|4080.4|4077.6|4081.4|4078.6|4072.3|4069.5|420
1605489000000|2020-11-16 01:10:00|4080|4077.2|4072.4|4069.6|4080|4077.2|4071.9|4069.1|212
1605489300000|2020-11-16 01:15:00|4073.4|4070.6|4072.4|4069.6|4073.4|4070.6|4069.4|4066.6|156
1605489600000|2020-11-16 01:20:00|4072.3|4069.5|4086|4083.2|4088.4|4085.6|4070.4|4067.6|1045
1605489900000|2020-11-16 01:25:00|4085.9|4083.1|4086.9|4084.1|4087.5|4084.7|4083.4|4080.6|246
1605490200000|2020-11-16 01:30:00|4086.4|4083.6|4080.5|4077.7|4086.4|4083.6|4079.4|4076.6|249
1605490500000|2020-11-16 01:35:00|4080|4077.2|4081.5|4078.7|4087.5|4084.7|4080|4077.2|297
1605490800000|2020-11-16 01:40:00|4081|4078.2|4078|4075.2|4081.5|4078.7|4077.5|4074.7|171
1605491100000|2020-11-16 01:45:00|4078.5|4075.7|4074.9|4072.1|4079.5|4076.7|4071.4|4068.6|603
1605491400000|2020-11-16 01:50:00|4075.5|4072.7|4075.9|4073.1|4079.4|4076.1|4073.5|4070.7|293
1605491700000|2020-11-16 01:55:00|4075.4|4072.6|4074.9|4072.1|4079.9|4077.1|4074.4|4071.6|127
1605492000000|2020-11-16 02:00:00|4075.4|4072.6|4083.9|4081.1|4083.9|4081.1|4074.9|4072.1|399
1605492300000|2020-11-16 02:05:00|4083.5|4080.7|4082.5|4079.7|4084.5|4081.7|4082.5|4079.7|132
1605492600000|2020-11-16 02:10:00|4082|4079.2|4084|4081.2|4087|4084.2|4080|4077.2|309
1605492900000|2020-11-16 02:15:00|4083.9|4081.1|4081.6|4078.8|4084.5|4081.7|4078.5|4075.7|470
1605493200000|2020-11-16 02:20:00|4082|4079.2|4078|4075.2|4084.6|4081.8|4077.6|4074.8|189
1605493500000|2020-11-16 02:25:00|4078.5|4075.7|4082|4079.2|4083|4080.2|4078|4075.2|140
1605493800000|2020-11-16 02:30:00|4082.5|4079.7|4087.4|4084.6|4087.5|4084.7|4082|4079.2|241
1605494100000|2020-11-16 02:35:00|4086.5|4083.7|4089.5|4086.7|4093|4090.2|4086.5|4083.7|409
1605494400000|2020-11-16 02:40:00|4089|4086.2|4088.5|4085.7|4089.5|4086.7|4082.6|4079.8|369
1605494700000|2020-11-16 02:45:00|4089|4086.2|4088.5|4085.7|4089.6|4086.8|4084.1|4081.3|231
1605495000000|2020-11-16 02:50:00|4089|4086.2|4086.5|4083.7|4091.5|4088.7|4086.5|4083.7|196
1605495300000|2020-11-16 02:55:00|4086.6|4083.8|4087.5|4084.7|4090.5|4087.7|4086.5|4083.7|56
1605495600000|2020-11-16 03:00:00|4087.6|4084.8|4090.5|4087.7|4091|4088.2|4086.5|4083.7|153
1605495900000|2020-11-16 03:05:00|4091|4088.2|4093.5|4090.7|4094.6|4091.8|4090.5|4087.7|199
1605496200000|2020-11-16 03:10:00|4093.6|4090.8|4094.5|4091.7|4095.5|4092.7|4091.5|4088.7|372
1605496500000|2020-11-16 03:15:00|4094.6|4091.8|4096.5|4093.7|4098.5|4095.7|4094.1|4091.3|411
1605496800000|2020-11-16 03:20:00|4096.6|4093.8|4096.5|4093.7|4099.5|4096.7|4096|4093.2|276
1605497100000|2020-11-16 03:25:00|4096|4093.2|4090.5|4087.7|4098.5|4095.7|4090.1|4087.3|443
1605497400000|2020-11-16 03:30:00|4090.1|4087.3|4092.5|4089.7|4093.5|4090.7|4090.1|4087.3|153
1605497700000|2020-11-16 03:35:00|4093|4090.2|4094.5|4091.7|4095.1|4092.3|4092.5|4089.7|107
1605498000000|2020-11-16 03:40:00|4094|4091.2|4089.5|4086.7|4095.4|4092.6|4089.5|4086.7|121
1605498300000|2020-11-16 03:45:00|4089.6|4086.8|4087.5|4084.7|4090.5|4087.7|4084.5|4081.7|239
1605498600000|2020-11-16 03:50:00|4088|4085.2|4090.5|4087.7|4091.5|4088.7|4087.5|4084.7|70
1605498900000|2020-11-16 03:55:00|4091|4088.2|4091.4|4088.6|4091.5|4088.7|4089.5|4086.7|45
1605499200000|2020-11-16 04:00:00|4091.5|4088.7|4090.5|4087.7|4092.5|4089.7|4090|4087.2|64
1605499500000|2020-11-16 04:05:00|4088.5|4085.7|4091|4088.2|4091.5|4088.7|4088.5|4085.7|143
1605499800000|2020-11-16 04:10:00|4090.5|4087.7|4088|4085.2|4091|4088.2|4087.4|4084.6|80
1605500100000|2020-11-16 04:15:00|4087.5|4084.7|4084|4081.2|4088|4085.2|4083.5|4080.7|163
1605500400000|2020-11-16 04:20:00|4084.1|4081.3|4086.5|4083.7|4087|4084.2|4083.5|4080.7|135
1605500700000|2020-11-16 04:25:00|4087|4084.2|4087|4084.2|4088.5|4085.7|4086.5|4083.7|82
1605501000000|2020-11-16 04:30:00|4087.5|4084.7|4089.5|4086.7|4090|4087.2|4086.5|4083.7|78
1605501300000|2020-11-16 04:35:00|4089|4086.2|4090.5|4087.7|4091.6|4088.8|4089|4086.2|74
1605501600000|2020-11-16 04:40:00|4090|4087.2|4090.6|4087.8|4092.1|4089.3|4089|4086.2|120
1605501900000|2020-11-16 04:45:00|4091|4088.2|4091.1|4088.3|4091.6|4088.8|4089.6|4086.8|37
1605502200000|2020-11-16 04:50:00|4091|4088.2|4094.6|4091.8|4094.6|4091.8|4090.6|4087.8|122
1605502500000|2020-11-16 04:55:00|4095|4092.2|4096.6|4093.8|4096.6|4093.8|4094.6|4091.8|113
1605502800000|2020-11-16 05:00:00|4096.5|4093.7|4093.6|4090.8|4097.6|4094.8|4093.6|4090.8|148
1605503100000|2020-11-16 05:05:00|4094|4091.2|4094.6|4091.8|4095.6|4092.8|4092.1|4089.3|69
1605503400000|2020-11-16 05:10:00|4095|4092.2|4098.6|4095.8|4100.6|4097.8|4094.6|4091.8|283
1605503700000|2020-11-16 05:15:00|4099|4096.2|4098.6|4095.8|4100|4097.2|4097.1|4094.3|122
1605504000000|2020-11-16 05:20:00|4098.1|4095.3|4101.6|4098.8|4102.6|4099.8|4097.6|4094.8|189
1605504300000|2020-11-16 05:25:00|4101.7|4098.9|4099.6|4096.8|4101.7|4098.9|4098.1|4095.3|135
1605504600000|2020-11-16 05:30:00|4099.1|4096.3|4093.6|4090.8|4099.6|4096.8|4093.6|4090.8|221
1605504900000|2020-11-16 05:35:00|4094.1|4091.3|4095.6|4092.8|4096.6|4093.8|4093.6|4090.8|72
1605505200000|2020-11-16 05:40:00|4095.7|4092.9|4092.6|4089.8|4097.6|4094.8|4092.1|4089.3|153
1605505500000|2020-11-16 05:45:00|4092.1|4089.3|4089.6|4086.8|4092.6|4089.8|4089.1|4086.3|186
1605505800000|2020-11-16 05:50:00|4089.1|4086.3|4091.1|4088.3|4092.6|4089.8|4089.1|4086.3|82
1605506100000|2020-11-16 05:55:00|4091.6|4088.8|4095.6|4092.8|4095.6|4092.8|4090.6|4087.8|172
1605506400000|2020-11-16 06:00:00|4095.1|4092.3|4096.6|4093.8|4096.6|4093.8|4091.6|4088.8|231
1605506700000|2020-11-16 06:05:00|4096.1|4093.3|4091.6|4088.8|4097.1|4094.3|4091.6|4088.8|186
1605507000000|2020-11-16 06:10:00|4092.1|4089.3|4096.6|4093.8|4097.1|4094.3|4092.1|4089.3|116
1605507300000|2020-11-16 06:15:00|4096.2|4093.4|4097.6|4094.8|4097.6|4094.8|4095.6|4092.8|78
1605507600000|2020-11-16 06:20:00|4096.6|4093.8|4096.6|4093.8|4097.6|4094.8|4095.6|4092.8|71
1605507900000|2020-11-16 06:25:00|4096.2|4093.4|4097.2|4094.4|4098.2|4095.4|4092.7|4089.9|104
1605508200000|2020-11-16 06:30:00|4097.6|4094.8|4099.6|4096.8|4099.7|4096.9|4095.6|4092.8|234
1605508500000|2020-11-16 06:35:00|4099.2|4096.4|4099.6|4096.8|4103.6|4100.8|4098.6|4095.8|346
1605508800000|2020-11-16 06:40:00|4099.2|4096.4|4098.2|4095.4|4100.6|4097.8|4097.6|4094.8|167
1605509100000|2020-11-16 06:45:00|4098.6|4095.8|4096.6|4093.8|4098.6|4095.8|4094.6|4091.8|197
1605509400000|2020-11-16 06:50:00|4096.2|4093.4|4101.6|4098.8|4101.6|4098.8|4096.1|4093.3|148
1605509700000|2020-11-16 06:55:00|4101.2|4098.4|4102.2|4099.4|4102.6|4099.8|4100.2|4097.4|201
1605510000000|2020-11-16 07:00:00|4102.1|4099.3|4098.6|4095.8|4102.1|4099.3|4097.2|4094.4|277
1605510300000|2020-11-16 07:05:00|4097.6|4094.8|4097.6|4094.8|4100.6|4097.8|4096.6|4093.8|277
1605510600000|2020-11-16 07:10:00|4097.7|4094.9|4095.6|4092.8|4098.2|4095.4|4092.6|4089.8|241
1605510900000|2020-11-16 07:15:00|4095.2|4092.4|4100.2|4097.4|4101.2|4098.4|4094.7|4091.9|272
1605511200000|2020-11-16 07:20:00|4100.6|4097.8|4100.2|4097.4|4102.2|4099.4|4099.7|4096.9|145
1605511500000|2020-11-16 07:25:00|4099.7|4096.9|4098.2|4095.4|4103.7|4100.9|4098.2|4095.4|316
1605511800000|2020-11-16 07:30:00|4098.1|4095.3|4093.7|4090.9|4098.2|4095.4|4093.7|4090.9|188
1605512100000|2020-11-16 07:35:00|4094.2|4091.4|4096.2|4093.4|4098.7|4095.9|4091.7|4088.9|278
1605512400000|2020-11-16 07:40:00|4095.7|4092.9|4094.2|4091.4|4098.7|4095.9|4092.7|4089.9|455
1605512700000|2020-11-16 07:45:00|4094.7|4091.9|4098.7|4095.9|4099.7|4096.9|4093.7|4090.9|226
1605513000000|2020-11-16 07:50:00|4098.8|4096|4101.2|4098.4|4101.8|4099|4097.2|4094.4|396
1605513300000|2020-11-16 07:55:00|4101.7|4098.9|4120.2|4117.4|4123.7|4120.9|4101.7|4098.9|2954
1605513600000|2020-11-16 08:00:00|4120.7|4117.9|4132.7|4129.9|4136.2|4133.4|4119.7|4116.9|2088
1605513900000|2020-11-16 08:05:00|4133.1|4130.3|4138.7|4135.9|4145.1|4142.3|4131.7|4128.9|1451
1605514200000|2020-11-16 08:10:00|4139.2|4136.4|4143.7|4140.9|4146.7|4143.9|4137.7|4134.9|920
1605514500000|2020-11-16 08:15:00|4143.8|4141|4146.2|4143.4|4146.7|4143.9|4138.2|4135.4|1376
1605514800000|2020-11-16 08:20:00|4146.7|4143.9|4139.7|4136.9|4148.6|4145.8|4139.7|4136.9|726
1605515100000|2020-11-16 08:25:00|4139.8|4137|4143.7|4140.9|4146.7|4143.9|4137.2|4134.4|885
1605515400000|2020-11-16 08:30:00|4142.8|4140|4142.7|4139.9|4144.7|4141.9|4137.7|4134.9|1003
1605515700000|2020-11-16 08:35:00|4142.2|4139.4|4133.7|4130.9|4144.2|4141.4|4132.2|4129.4|948
1605516000000|2020-11-16 08:40:00|4133.2|4130.4|4136.7|4133.9|4137.7|4134.9|4132.2|4129.4|705
1605516300000|2020-11-16 08:45:00|4136.6|4133.8|4132.7|4129.9|4137.7|4134.9|4130.7|4127.9|610
1605516600000|2020-11-16 08:50:00|4131.7|4128.9|4123.7|4120.9|4134.7|4131.9|4122.2|4119.4|828
1605516900000|2020-11-16 08:55:00|4122.7|4119.9|4119.2|4116.4|4123.7|4120.9|4112.7|4109.9|1222
1605517200000|2020-11-16 09:00:00|4118.7|4115.9|4114.6|4111.8|4119.7|4116.9|4112.7|4109.9|1455
1605517500000|2020-11-16 09:05:00|4114.5|4111.7|4109.6|4106.8|4116.6|4113.8|4106.7|4103.9|995
1605517800000|2020-11-16 09:10:00|4109.7|4106.9|4113.6|4110.8|4113.6|4110.8|4107.6|4104.8|601
1605518100000|2020-11-16 09:15:00|4113.2|4110.4|4108.6|4105.8|4113.2|4110.4|4106.6|4103.8|641
1605518400000|2020-11-16 09:20:00|4108.7|4105.9|4106.6|4103.8|4109.6|4106.8|4103.7|4100.9|473
1605518700000|2020-11-16 09:25:00|4106.2|4103.4|4101.2|4098.4|4109.6|4106.8|4094.2|4091.4|1084
1605519000000|2020-11-16 09:30:00|4100.7|4097.9|4095.6|4092.8|4106.2|4103.4|4094.6|4091.8|1037
1605519300000|2020-11-16 09:35:00|4095.7|4092.9|4109.6|4106.8|4110.6|4107.8|4095.6|4092.8|879
1605519600000|2020-11-16 09:40:00|4110.2|4107.4|4118.6|4115.8|4120.6|4117.8|4109.7|4106.9|1621
1605519900000|2020-11-16 09:45:00|4118.7|4115.9|4117.7|4114.9|4120.6|4117.8|4116.7|4113.9|406
1605520200000|2020-11-16 09:50:00|4117.2|4114.4|4123.7|4120.9|4124.7|4121.9|4117.2|4114.4|491
1605520500000|2020-11-16 09:55:00|4123.2|4120.4|4123.7|4120.9|4124.2|4121.4|4116.2|4113.4|450
1605520800000|2020-11-16 10:00:00|4124.2|4121.4|4115.2|4112.4|4124.7|4121.9|4114.7|4111.9|880
1605521100000|2020-11-16 10:05:00|4114.7|4111.9|4115.2|4112.4|4119.7|4116.9|4111.7|4108.9|521
1605521400000|2020-11-16 10:10:00|4114.7|4111.9|4116.2|4113.4|4118.2|4115.4|4114.7|4111.9|338
1605521700000|2020-11-16 10:15:00|4116.7|4113.9|4118.7|4115.9|4119.8|4117|4115.7|4112.9|238
1605522000000|2020-11-16 10:20:00|4118.8|4116|4118.2|4115.4|4120.2|4117.4|4114.8|4112|326
1605522300000|2020-11-16 10:25:00|4117.8|4115|4116.7|4113.9|4118.8|4116|4114.8|4112|219
1605522600000|2020-11-16 10:30:00|4116.8|4114|4114.7|4111.9|4117.2|4114.4|4112.8|4110|460
1605522900000|2020-11-16 10:35:00|4114.8|4112|4116.7|4113.9|4117.7|4114.9|4113.7|4110.9|292
1605523200000|2020-11-16 10:40:00|4116.8|4114|4113.8|4111|4119.7|4116.9|4113.7|4110.9|311
1605523500000|2020-11-16 10:45:00|4113.7|4110.9|4108.7|4105.9|4118.2|4115.4|4106.7|4103.9|467
1605523800000|2020-11-16 10:50:00|4109.2|4106.4|4106.2|4103.4|4109.2|4106.4|4103.6|4100.8|1196
1605524100000|2020-11-16 10:55:00|4106.6|4103.8|4119.6|4116.8|4120.2|4117.4|4105.7|4102.9|673
1605524400000|2020-11-16 11:00:00|4119.7|4116.9|4128.7|4125.9|4132.7|4129.9|4118.6|4115.8|1076
1605524700000|2020-11-16 11:05:00|4128.8|4126|4125.7|4122.9|4129.7|4126.9|4125.2|4122.4|365
1605525000000|2020-11-16 11:10:00|4126.7|4123.9|4129.7|4126.9|4129.8|4127|4125.2|4122.4|1298
1605525300000|2020-11-16 11:15:00|4129.2|4126.4|4123.8|4121|4129.2|4126.4|4123.7|4120.9|401
1605525600000|2020-11-16 11:20:00|4124.7|4121.9|4130.3|4127.5|4133.7|4130.9|4123.7|4120.9|418
1605525900000|2020-11-16 11:25:00|4130.7|4127.9|4128.7|4125.9|4132.3|4129.5|4127.3|4124.5|201
1605526200000|2020-11-16 11:30:00|4127.8|4125|4124.7|4121.9|4128.8|4126|4124.7|4121.9|247
1605526500000|2020-11-16 11:35:00|4124.8|4122|4131.7|4128.9|4131.7|4128.9|4124.7|4121.9|188
1605526800000|2020-11-16 11:40:00|4131.3|4128.5|4129.3|4126.5|4132.3|4129.5|4127.7|4124.9|208
1605527100000|2020-11-16 11:45:00|4129.7|4126.9|4130.3|4127.5|4131.7|4128.9|4127.8|4125|281
1605527400000|2020-11-16 11:50:00|4129.8|4127|4138.8|4136|4148.8|4146|4129.8|4127|2811
1605527700000|2020-11-16 11:55:00|4138.7|4135.9|4169.8|4167|4178.8|4176|4137.7|4134.9|7223
1605528000000|2020-11-16 12:00:00|4169.7|4166.9|4172.8|4170|4181.7|4178.9|4168.8|4166|2190
1605528300000|2020-11-16 12:05:00|4173.3|4170.5|4190.7|4187.9|4195.8|4193|4172.8|4170|3215
1605528600000|2020-11-16 12:10:00|4190.8|4188|4183.8|4181|4194.8|4192|4183.7|4180.9|1976
1605528900000|2020-11-16 12:15:00|4184.2|4181.4|4192.3|4189.5|4198.7|4195.9|4183.7|4180.9|1394
1605529200000|2020-11-16 12:20:00|4192.7|4189.9|4185.3|4182.5|4195.8|4193|4182.8|4180|1478
1605529500000|2020-11-16 12:25:00|4185.7|4182.9|4190.8|4188|4192.8|4190|4183.7|4180.9|1246
1605529800000|2020-11-16 12:30:00|4190.7|4187.9|4188.8|4186|4197.3|4194.5|4186.3|4183.5|1286
1605530100000|2020-11-16 12:35:00|4189.3|4186.5|4187.3|4184.5|4190.8|4188|4182.8|4180|965
1605530400000|2020-11-16 12:40:00|4186.8|4184|4193.3|4190.5|4194.8|4192|4185.8|4183|1078
1605530700000|2020-11-16 12:45:00|4192.8|4190|4204.8|4202|4204.8|4202|4188.3|4185.5|2220
1605531000000|2020-11-16 12:50:00|4204.9|4202.1|4211.8|4209|4214.8|4212|4204.8|4202|2807
1605531300000|2020-11-16 12:55:00|4211.4|4208.6|4214.8|4212|4217.8|4215|4204.9|4202.1|1709
1605531600000|2020-11-16 13:00:00|4213.8|4211|4219|4216.2|4221|4218.2|4207.9|4205.1|4261
1605531900000|2020-11-16 13:05:00|4218.9|4216.1|4210.5|4207.7|4225.9|4223.1|4204.9|4202.1|3149
1605532200000|2020-11-16 13:10:00|4210|4207.2|4211|4208.2|4215|4212.2|4208|4205.2|1642
1605532500000|2020-11-16 13:15:00|4211.9|4209.1|4206.5|4203.7|4216|4213.2|4205.9|4203.1|1836
1605532800000|2020-11-16 13:20:00|4206|4203.2|4186.9|4184.1|4206.9|4204.1|4182.9|4180.1|3760
1605533100000|2020-11-16 13:25:00|4187.9|4185.1|4197.9|4195.1|4198.4|4195.6|4182.9|4180.1|1937
1605533400000|2020-11-16 13:30:00|4197.5|4194.7|4204.5|4201.7|4207.9|4205.1|4197|4194.2|1474
1605533700000|2020-11-16 13:35:00|4204.9|4202.1|4204.9|4202.1|4207.5|4204.7|4200.9|4198.1|733
1605534000000|2020-11-16 13:40:00|4205|4202.2|4203|4200.2|4207|4204.2|4200.9|4198.1|993
1605534300000|2020-11-16 13:45:00|4204|4201.2|4209|4206.2|4210.5|4207.7|4202|4199.2|1684
1605534600000|2020-11-16 13:50:00|4208.9|4206.1|4204|4201.2|4209|4206.2|4201|4198.2|1782
1605534900000|2020-11-16 13:55:00|4203.5|4200.7|4205|4202.2|4208|4205.2|4202|4199.2|933
1605535200000|2020-11-16 14:00:00|4206|4203.2|4216.9|4214.1|4219|4216.2|4198|4195.2|4473
1605535500000|2020-11-16 14:05:00|4217|4214.2|4225.9|4223.1|4227.9|4225.1|4216.9|4214.1|9899
1605535800000|2020-11-16 14:10:00|4226.3|4223.5|4230.9|4228.1|4232.9|4230.1|4224.9|4222.1|1926
1605536100000|2020-11-16 14:15:00|4231.4|4228.6|4224.4|4221.6|4234.9|4232.1|4219.9|4217.1|4565
1605536400000|2020-11-16 14:20:00|4224.9|4222.1|4209.9|4207.1|4227.4|4224.6|4208.9|4206.1|2602
1605536700000|2020-11-16 14:25:00|4208.9|4206.1|4201.4|4198.6|4213.9|4211.1|4201.4|4198.6|5634
1605537000000|2020-11-16 14:30:00|4201.9|4199.1|4201|4198.2|4210.9|4208.1|4193.9|4191.1|2784
1605537300000|2020-11-16 14:35:00|4201.4|4198.6|4195.9|4193.1|4205.4|4202.6|4194.4|4191.6|1421
1605537600000|2020-11-16 14:40:00|4196|4193.2|4187.9|4185.1|4196.9|4194.1|4180.9|4178.1|2447
1605537900000|2020-11-16 14:45:00|4187|4184.2|4170.9|4168.1|4187.9|4185.1|4168.9|4166.1|3368
1605538200000|2020-11-16 14:50:00|4171.9|4169.1|4157.4|4154.6|4171.9|4169.1|4153.8|4151|7440
1605538500000|2020-11-16 14:55:00|4157.3|4154.5|4172.9|4170.1|4172.9|4170.1|4150.9|4148.1|4782
1605538800000|2020-11-16 15:00:00|4173|4170.2|4179.4|4176.6|4179.8|4177|4164.4|4161.6|4150
1605539100000|2020-11-16 15:05:00|4178.9|4176.1|4173.9|4171.1|4179.9|4177.1|4166.9|4164.1|1615
1605539400000|2020-11-16 15:10:00|4174.4|4171.6|4180|4177.2|4181|4178.2|4170.9|4168.1|1601
1605539700000|2020-11-16 15:15:00|4179.9|4177.1|4190.9|4188.1|4192.9|4190.1|4179.9|4177.1|1766
1605540000000|2020-11-16 15:20:00|4190|4187.2|4197|4194.2|4198.9|4196.1|4189.9|4187.1|1350
1605540300000|2020-11-16 15:25:00|4196.9|4194.1|4191.9|4189.1|4198.9|4196.1|4187.9|4185.1|2786
1605540600000|2020-11-16 15:30:00|4192.9|4190.1|4199.4|4196.6|4202.9|4200.1|4189.9|4187.1|1929
1605540900000|2020-11-16 15:35:00|4199.5|4196.7|4198.9|4196.1|4202.9|4200.1|4196|4193.2|1863
1605541200000|2020-11-16 15:40:00|4199.9|4197.1|4198.9|4196.1|4206.9|4204.1|4196.9|4194.1|3607
1605541500000|2020-11-16 15:45:00|4199.4|4196.6|4189.4|4186.6|4200.9|4198.1|4182.9|4180.1|3017
1605541800000|2020-11-16 15:50:00|4188.9|4186.1|4186.9|4184.1|4194.9|4192.1|4186.9|4184.1|981
1605542100000|2020-11-16 15:55:00|4187.4|4184.6|4198.5|4195.7|4199|4196.2|4183.4|4180.6|1948
1605542400000|2020-11-16 16:00:00|4199|4196.2|4197.5|4194.7|4203.5|4200.7|4194|4191.2|1447
1605542700000|2020-11-16 16:05:00|4198|4195.2|4180|4177.2|4200|4197.2|4176|4173.2|1790
1605543000000|2020-11-16 16:10:00|4180.4|4177.6|4175|4172.2|4183|4180.2|4170.9|4168.1|2498
1605543300000|2020-11-16 16:15:00|4174.9|4172.1|4175.9|4173.1|4182.9|4180.1|4172|4169.2|2334
1605543600000|2020-11-16 16:20:00|4175|4172.2|4172|4169.2|4179.4|4176.6|4167|4164.2|1791
1605543900000|2020-11-16 16:25:00|4172.9|4170.1|4166.5|4163.7|4178|4175.2|4162.9|4160.1|3074
1605544200000|2020-11-16 16:30:00|4167|4164.2|4173|4170.2|4176|4173.2|4163|4160.2|2039
1605544500000|2020-11-16 16:35:00|4172.9|4170.1|4176|4173.2|4177.9|4175.1|4167|4164.2|1260
1605544800000|2020-11-16 16:40:00|4175.9|4173.1|4182.9|4180.1|4182.9|4180.1|4173|4170.2|1087
1605545100000|2020-11-16 16:45:00|4182.4|4179.6|4173.5|4170.7|4183|4180.2|4173|4170.2|2311
1605545400000|2020-11-16 16:50:00|4174|4171.2|4175.5|4172.7|4177|4174.2|4172.5|4169.7|802
1605545700000|2020-11-16 16:55:00|4176|4173.2|4174.5|4171.7|4178|4175.2|4172|4169.2|434
1605546000000|2020-11-16 17:00:00|4175|4172.2|4164|4161.2|4176|4173.2|4163|4160.2|1020
1605546300000|2020-11-16 17:05:00|4163.5|4160.7|4162|4159.2|4164|4161.2|4159.5|4156.7|962
1605546600000|2020-11-16 17:10:00|4162.1|4159.3|4157|4154.2|4165|4162.2|4150|4147.2|2365
1605546900000|2020-11-16 17:15:00|4156.1|4153.3|4154|4151.2|4160.5|4157.7|4152|4149.2|1167
1605547200000|2020-11-16 17:20:00|4154.1|4151.3|4153|4150.2|4155|4152.2|4147.1|4144.3|1916
1605547500000|2020-11-16 17:25:00|4153.1|4150.3|4156.1|4153.3|4157|4154.2|4151|4148.2|746
1605547800000|2020-11-16 17:30:00|4156|4153.2|4159.1|4156.3|4161|4158.2|4150.1|4147.3|1123
1605548100000|2020-11-16 17:35:00|4160|4157.2|4159.1|4156.3|4162.1|4159.3|4156.1|4153.3|1771
1605548400000|2020-11-16 17:40:00|4159.2|4156.4|4160.1|4157.3|4161.1|4158.3|4154.1|4151.3|630
1605548700000|2020-11-16 17:45:00|4161.1|4158.3|4167.1|4164.3|4167.6|4164.8|4158.2|4155.4|1585
1605549000000|2020-11-16 17:50:00|4167.6|4164.8|4169.1|4166.3|4169.1|4166.3|4166.1|4163.3|559
1605549300000|2020-11-16 17:55:00|4168.1|4165.3|4167.1|4164.3|4170.2|4167.4|4165.2|4162.4|700
1605549600000|2020-11-16 18:00:00|4166.2|4163.4|4154.1|4151.3|4166.2|4163.4|4149.1|4146.3|1439
1605549900000|2020-11-16 18:05:00|4153.6|4150.8|4158.1|4155.3|4158.1|4155.3|4151.1|4148.3|770
1605550200000|2020-11-16 18:10:00|4158.2|4155.4|4153.2|4150.4|4158.6|4155.8|4148.2|4145.4|1132
1605550500000|2020-11-16 18:15:00|4152.6|4149.8|4157.2|4154.4|4158.2|4155.4|4151.6|4148.8|702
1605550800000|2020-11-16 18:20:00|4157.1|4154.3|4151.1|4148.3|4158.2|4155.4|4149.2|4146.4|746
1605551100000|2020-11-16 18:25:00|4150.6|4147.8|4149.2|4146.4|4152.1|4149.3|4148.2|4145.4|793
1605551400000|2020-11-16 18:30:00|4148.2|4145.4|4148.1|4145.3|4152.2|4149.4|4135.1|4132.3|4609
1605551700000|2020-11-16 18:35:00|4147.2|4144.4|4139.1|4136.3|4147.2|4144.4|4137.2|4134.4|1201
1605552000000|2020-11-16 18:40:00|4138.7|4135.9|4137.7|4134.9|4142.1|4139.3|4135.2|4132.4|1246
1605552300000|2020-11-16 18:45:00|4137.2|4134.4|4144.2|4141.4|4145.1|4142.3|4133.2|4130.4|1086
1605552600000|2020-11-16 18:50:00|4145.1|4142.3|4148.2|4145.4|4150.1|4147.3|4142.7|4139.9|889
1605552900000|2020-11-16 18:55:00|4147.7|4144.9|4150.1|4147.3|4153.7|4150.9|4145.2|4142.4|697
1605553200000|2020-11-16 19:00:00|4149.7|4146.9|4153.2|4150.4|4155.1|4152.3|4146.1|4143.3|1051
1605553500000|2020-11-16 19:05:00|4153.7|4150.9|4160.3|4157.5|4161.3|4158.5|4150.2|4147.4|3351
1605553800000|2020-11-16 19:10:00|4159.7|4156.9|4162.2|4159.4|4167.7|4164.9|4157.3|4154.5|2797
1605554100000|2020-11-16 19:15:00|4162.3|4159.5|4152.2|4149.4|4162.3|4159.5|4149.3|4146.5|2717
1605554400000|2020-11-16 19:20:00|4152.7|4149.9|4164.7|4161.9|4165.2|4162.4|4150.3|4147.5|2622
1605554700000|2020-11-16 19:25:00|4164.3|4161.5|4156.3|4153.5|4172.3|4169.5|4154.3|4151.5|11823
1605555000000|2020-11-16 19:30:00|4155.3|4152.5|4152.2|4149.4|4155.3|4152.5|4148.3|4145.5|2205
1605555300000|2020-11-16 19:35:00|4152.3|4149.5|4156.2|4153.4|4157.3|4154.5|4151.2|4148.4|843
1605555600000|2020-11-16 19:40:00|4156.1|4153.3|4158.8|4156|4159.2|4156.4|4155.2|4152.4|285
1605555900000|2020-11-16 19:45:00|4159.2|4156.4|4159.3|4156.5|4161.3|4158.5|4158.2|4155.4|969
1605556200000|2020-11-16 19:50:00|4159.4|4156.6|4162.3|4159.5|4162.3|4159.5|4159.3|4156.5|415
1605556500000|2020-11-16 19:55:00|4162.4|4159.6|4165.3|4162.5|4166.4|4163.6|4161.3|4158.5|495
1605556800000|2020-11-16 20:00:00|4166.2|4163.4|4162.3|4159.5|4166.3|4163.5|4160.3|4157.5|528
1605557100000|2020-11-16 20:05:00|4162.8|4160|4159.8|4157|4163.3|4160.5|4157.3|4154.5|513
1605557400000|2020-11-16 20:10:00|4159.3|4156.5|4159.8|4157|4161.8|4159|4159.3|4156.5|206
1605557700000|2020-11-16 20:15:00|4159.3|4156.5|4161.3|4158.5|4164.3|4161.5|4159.3|4156.5|172
1605558000000|2020-11-16 20:20:00|4160.3|4157.5|4163.3|4160.5|4164.2|4161.4|4160.3|4157.5|162
1605558300000|2020-11-16 20:25:00|4163.8|4161|4160.2|4157.4|4163.8|4161|4158.2|4155.4|498
1605558600000|2020-11-16 20:30:00|4159.8|4157|4159.3|4156.5|4161.3|4158.5|4157.8|4155|540
1605558900000|2020-11-16 20:35:00|4159.2|4156.4|4156.3|4153.5|4159.3|4156.5|4156.3|4153.5|361
1605559200000|2020-11-16 20:40:00|4155.3|4152.5|4155.3|4152.5|4156.3|4153.5|4152.3|4149.5|613
1605559500000|2020-11-16 20:45:00|4154.8|4152|4158.3|4155.5|4159.3|4156.5|4154.3|4151.5|266
1605559800000|2020-11-16 20:50:00|4157.3|4154.5|4156.8|4154|4157.3|4154.5|4153.8|4151|415
1605560100000|2020-11-16 20:55:00|4156.3|4153.5|4159.3|4156.5|4159.3|4156.5|4155.3|4152.5|485
1605560400000|2020-11-16 21:00:00|4159.7|4156.9|4161.3|4158.5|4162.3|4159.5|4158.3|4155.5|295
1605560700000|2020-11-16 21:05:00|4160.8|4158|4161.8|4159|4162.3|4159.5|4160.3|4157.5|122
1605561000000|2020-11-16 21:10:00|4162.3|4159.5|4163.3|4160.5|4164.8|4162|4161.3|4158.5|309
1605561300000|2020-11-16 21:15:00|4162.3|4159.5|4164.3|4161.5|4165.3|4162.5|4162.3|4159.5|137
1605561600000|2020-11-16 21:20:00|4164.8|4162|4166.3|4163.5|4167.3|4164.5|4164.8|4162|140
1605561900000|2020-11-16 21:25:00|4165.3|4162.5|4166.8|4164|4167.3|4164.5|4164.3|4161.5|66
1605562200000|2020-11-16 21:30:00|4166.3|4163.5|4172.3|4169.5|4172.3|4169.5|4165.3|4162.5|537
1605562500000|2020-11-16 21:35:00|4171.8|4169|4173.8|4171|4174.4|4171.6|4170.3|4167.5|306
1605562800000|2020-11-16 21:40:00|4173.4|4170.6|4172.8|4170|4174.4|4171.6|4170.4|4167.6|114
1605563100000|2020-11-16 21:45:00|4173.3|4170.5|4173.8|4171|4174.3|4171.5|4171.4|4168.6|360
1605563400000|2020-11-16 21:50:00|4173.4|4170.6|4173.4|4170.6|4173.8|4171|4172.4|4169.6|131
1605563700000|2020-11-16 21:55:00|4174.3|4171.5|4169.3|4166.5|4174.8|4172|4166.4|4163.6|255
1605567600000|2020-11-16 23:00:00|4162.9|4160.1|4166.3|4163.5|4167.9|4165.1|4159.9|4157.1|252
1605567900000|2020-11-16 23:05:00|4165.4|4162.6|4164.9|4162.1|4166.9|4164.1|4163.4|4160.6|44
1605568200000|2020-11-16 23:10:00|4165.4|4162.6|4168.9|4166.1|4171.3|4168.5|4165.4|4162.6|105
1605568500000|2020-11-16 23:15:00|4169.4|4166.6|4166.3|4163.5|4171.8|4169|4165.9|4163.1|88
1605568800000|2020-11-16 23:20:00|4166.4|4163.6|4170.3|4167.5|4170.3|4167.5|4165.9|4163.1|36
1605569100000|2020-11-16 23:25:00|4170.4|4167.6|4171.9|4169.1|4171.9|4169.1|4168.9|4166.1|53
1605569400000|2020-11-16 23:30:00|4172.4|4169.6|4167.4|4164.6|4172.4|4169.6|4165.9|4163.1|86
1605569700000|2020-11-16 23:35:00|4166.9|4164.1|4166.9|4164.1|4168.4|4165.6|4165.9|4163.1|66
1605570000000|2020-11-16 23:40:00|4167.4|4164.6|4165.9|4163.1|4167.9|4165.1|4164.4|4161.6|40
1605570300000|2020-11-16 23:45:00|4165.4|4162.6|4166.4|4163.6|4166.4|4163.6|4162.4|4159.6|72
1605570600000|2020-11-16 23:50:00|4166.9|4164.1|4163.9|4161.1|4166.9|4164.1|4163.4|4160.6|23
1605570900000|2020-11-16 23:55:00|4163.4|4160.6|4161.9|4159.1|4165.4|4162.6|4161.4|4158.6|77
1605571200000|2020-11-17 00:00:00|4161.4|4158.6|4161.4|4158.6|4162.9|4160.1|4157.4|4154.6|126
1605571500000|2020-11-17 00:05:00|4162.4|4159.6|4164.4|4161.6|4165.4|4162.6|4162.4|4159.6|71
1605571800000|2020-11-17 00:10:00|4163.9|4161.1|4163.9|4161.1|4165.4|4162.6|4162.9|4160.1|65
1605572100000|2020-11-17 00:15:00|4164.4|4161.6|4161.4|4158.6|4165.4|4162.6|4161.4|4158.6|54
1605572400000|2020-11-17 00:20:00|4160.4|4157.6|4160.4|4157.6|4162.4|4159.6|4158.9|4156.1|157
1605572700000|2020-11-17 00:25:00|4159.9|4157.1|4161.9|4159.1|4162.4|4159.6|4159.4|4156.6|66
1605573000000|2020-11-17 00:30:00|4162.4|4159.6|4162.4|4159.6|4163.4|4160.6|4159.9|4157.1|96
1605573300000|2020-11-17 00:35:00|4161.9|4159.1|4163.4|4160.6|4164.4|4161.6|4161.4|4158.6|69
1605573600000|2020-11-17 00:40:00|4163.3|4160.5|4165.4|4162.6|4165.4|4162.6|4161.4|4158.6|29
1605573900000|2020-11-17 00:45:00|4165.9|4163.1|4167.4|4164.6|4167.4|4164.6|4164.4|4161.6|73
1605574200000|2020-11-17 00:50:00|4168.4|4165.6|4165.4|4162.6|4170.4|4167.6|4165.4|4162.6|188
1605574500000|2020-11-17 00:55:00|4164.4|4161.6|4162.4|4159.6|4164.4|4161.6|4162.4|4159.6|107
1605574800000|2020-11-17 01:00:00|4162.9|4160.1|4170.4|4167.6|4171.9|4169.1|4162.9|4160.1|2583
1605575100000|2020-11-17 01:05:00|4170.5|4167.7|4170.9|4168.1|4173.4|4170.6|4169.9|4167.1|373
1605575400000|2020-11-17 01:10:00|4170.5|4167.7|4168.5|4165.7|4173.5|4170.7|4168.5|4165.7|192
1605575700000|2020-11-17 01:15:00|4169.4|4166.6|4181.4|4178.6|4181.5|4178.7|4169.4|4166.6|414
1605576000000|2020-11-17 01:20:00|4180.9|4178.1|4179.5|4176.7|4182.5|4179.7|4179.4|4176.6|213
1605576300000|2020-11-17 01:25:00|4179.4|4176.6|4178.4|4175.6|4181.9|4179.1|4177.4|4174.6|173
1605576600000|2020-11-17 01:30:00|4178.5|4175.7|4171.9|4169.1|4178.5|4175.7|4171.4|4168.6|261
1605576900000|2020-11-17 01:35:00|4172.4|4169.6|4170.9|4168.1|4174.9|4172.1|4168.5|4165.7|163
1605577200000|2020-11-17 01:40:00|4170.5|4167.7|4165.4|4162.6|4170.9|4168.1|4164.9|4162.1|283
1605577500000|2020-11-17 01:45:00|4164.9|4162.1|4167.4|4164.6|4167.5|4164.7|4163.4|4160.6|178
1605577800000|2020-11-17 01:50:00|4167.5|4164.7|4160.4|4157.6|4167.5|4164.7|4158.4|4155.6|328
1605578100000|2020-11-17 01:55:00|4160.5|4157.7|4160.4|4157.6|4161.4|4158.6|4156.5|4153.7|160
1605578400000|2020-11-17 02:00:00|4160|4157.2|4164.4|4161.6|4166.4|4163.6|4160|4157.2|212
1605578700000|2020-11-17 02:05:00|4164.5|4161.7|4163.4|4160.6|4165.5|4162.7|4162.4|4159.6|114
1605579000000|2020-11-17 02:10:00|4163|4160.2|4169|4166.2|4171.4|4168.6|4162.4|4159.6|200
1605579300000|2020-11-17 02:15:00|4168.5|4165.7|4169.5|4166.7|4171.4|4168.6|4168.5|4165.7|99
1605579600000|2020-11-17 02:20:00|4170|4167.2|4172.5|4169.7|4174.5|4171.7|4169.5|4166.7|121
1605579900000|2020-11-17 02:25:00|4173|4170.2|4174.4|4171.6|4177.5|4174.7|4172.4|4169.6|170
1605580200000|2020-11-17 02:30:00|4174.5|4171.7|4174|4171.2|4176.5|4173.7|4173.4|4170.6|91
1605580500000|2020-11-17 02:35:00|4173.5|4170.7|4176.4|4173.6|4177.5|4174.7|4171.4|4168.6|157
1605580800000|2020-11-17 02:40:00|4176|4173.2|4177.5|4174.7|4178.5|4175.7|4175|4172.2|200
1605581100000|2020-11-17 02:45:00|4178.5|4175.7|4180.5|4177.7|4181.4|4178.6|4178.4|4175.6|139
1605581400000|2020-11-17 02:50:00|4179.5|4176.7|4179.5|4176.7|4184.5|4181.7|4179.5|4176.7|241
1605581700000|2020-11-17 02:55:00|4178.5|4175.7|4177.5|4174.7|4179|4176.2|4174.5|4171.7|170
1605582000000|2020-11-17 03:00:00|4177|4174.2|4181.5|4178.7|4181.5|4178.7|4176.6|4173.8|121
1605582300000|2020-11-17 03:05:00|4181|4178.2|4182.5|4179.7|4184|4181.2|4180.5|4177.7|150
1605582600000|2020-11-17 03:10:00|4183|4180.2|4184|4181.2|4185.5|4182.7|4181.5|4178.7|135
1605582900000|2020-11-17 03:15:00|4184.5|4181.7|4182.5|4179.7|4186.5|4183.7|4180.5|4177.7|91
1605583200000|2020-11-17 03:20:00|4183.5|4180.7|4180.5|4177.7|4184.5|4181.7|4179.5|4176.7|80
1605583500000|2020-11-17 03:25:00|4181.5|4178.7|4177.5|4174.7|4181.5|4178.7|4176.5|4173.7|151
1605583800000|2020-11-17 03:30:00|4176.5|4173.7|4178.5|4175.7|4178.5|4175.7|4176.5|4173.7|76
1605584100000|2020-11-17 03:35:00|4177.5|4174.7|4178.5|4175.7|4179|4176.2|4177.5|4174.7|53
1605584400000|2020-11-17 03:40:00|4177.5|4174.7|4175.5|4172.7|4178.5|4175.7|4174.5|4171.7|74
1605584700000|2020-11-17 03:45:00|4176.5|4173.7|4177.5|4174.7|4177.5|4174.7|4175.5|4172.7|84
1605585000000|2020-11-17 03:50:00|4178.5|4175.7|4181.5|4178.7|4181.5|4178.7|4178|4175.2|91
1605585300000|2020-11-17 03:55:00|4182.5|4179.7|4181.5|4178.7|4183.5|4180.7|4180.5|4177.7|56
1605585600000|2020-11-17 04:00:00|4181|4178.2|4180.5|4177.7|4181|4178.2|4178.5|4175.7|68
1605585900000|2020-11-17 04:05:00|4180|4177.2|4179.6|4176.8|4180.5|4177.7|4178.5|4175.7|67
1605586200000|2020-11-17 04:10:00|4179.5|4176.7|4179.6|4176.8|4180.5|4177.7|4176.6|4173.8|59
1605586500000|2020-11-17 04:15:00|4180|4177.2|4179.6|4176.8|4182|4179.2|4179.1|4176.3|70
1605586800000|2020-11-17 04:20:00|4180|4177.2|4180|4177.2|4180.5|4177.7|4178.6|4175.8|43
1605587100000|2020-11-17 04:25:00|4179.5|4176.7|4177.6|4174.8|4179.6|4176.8|4177.5|4174.7|67
1605587400000|2020-11-17 04:30:00|4177.5|4174.7|4177.6|4174.8|4180.5|4177.7|4176.5|4173.7|85
1605587700000|2020-11-17 04:35:00|4178|4175.2|4181.5|4178.7|4182.5|4179.7|4178|4175.2|43
1605588000000|2020-11-17 04:40:00|4181|4178.2|4181.5|4178.7|4181.6|4178.8|4179.6|4176.8|43
1605588300000|2020-11-17 04:45:00|4181.6|4178.8|4180.6|4177.8|4181.6|4178.8|4179.6|4176.8|37
1605588600000|2020-11-17 04:50:00|4180.5|4177.7|4184|4181.2|4184.6|4181.8|4179.6|4176.8|101
1605588900000|2020-11-17 04:55:00|4183.6|4180.8|4184.6|4181.8|4185.5|4182.7|4183.6|4180.8|64
1605589200000|2020-11-17 05:00:00|4185.5|4182.7|4184.6|4181.8|4186.5|4183.7|4184.5|4181.7|169
1605589500000|2020-11-17 05:05:00|4185.5|4182.7|4185.6|4182.8|4186.6|4183.8|4185.5|4182.7|77
1605589800000|2020-11-17 05:10:00|4187.6|4184.8|4188.6|4185.8|4188.6|4185.8|4187.1|4184.3|197
1605590100000|2020-11-17 05:15:00|4188.1|4185.3|4186.6|4183.8|4190.6|4187.8|4186.6|4183.8|180
1605590400000|2020-11-17 05:20:00|4186.5|4183.7|4189.6|4186.8|4190.1|4187.3|4186.5|4183.7|86
1605590700000|2020-11-17 05:25:00|4190.5|4187.7|4188.5|4185.7|4191.1|4188.3|4186.5|4183.7|124
1605591000000|2020-11-17 05:30:00|4188.1|4185.3|4174.5|4171.7|4188.5|4185.7|4173.1|4170.3|541
1605591300000|2020-11-17 05:35:00|4174.6|4171.8|4175.5|4172.7|4177.6|4174.8|4174.6|4171.8|156
1605591600000|2020-11-17 05:40:00|4175.6|4172.8|4186.1|4183.3|4186.5|4183.7|4173.6|4170.8|256
1605591900000|2020-11-17 05:45:00|4185.6|4182.8|4183.6|4180.8|4187.6|4184.8|4182.6|4179.8|150
1605592200000|2020-11-17 05:50:00|4184.1|4181.3|4185.5|4182.7|4186.5|4183.7|4182.6|4179.8|114
1605592500000|2020-11-17 05:55:00|4185.6|4182.8|4189.1|4186.3|4190.6|4187.8|4185.6|4182.8|170
1605592800000|2020-11-17 06:00:00|4188.6|4185.8|4183.1|4180.3|4189.6|4186.8|4182.6|4179.8|129
1605593100000|2020-11-17 06:05:00|4183.6|4180.8|4188.1|4185.3|4189.6|4186.8|4182.6|4179.8|116
1605593400000|2020-11-17 06:10:00|4188.6|4185.8|4190.6|4187.8|4191.1|4188.3|4188.1|4185.3|112
1605593700000|2020-11-17 06:15:00|4190.1|4187.3|4191.1|4188.3|4192.6|4189.8|4188.6|4185.8|112
1605594000000|2020-11-17 06:20:00|4190.6|4187.8|4188.6|4185.8|4190.6|4187.8|4185.6|4182.8|103
1605594300000|2020-11-17 06:25:00|4188.1|4185.3|4182.1|4179.3|4190.6|4187.8|4180.6|4177.8|193
1605594600000|2020-11-17 06:30:00|4182.6|4179.8|4184.6|4181.8|4185.6|4182.8|4179.6|4176.8|130
1605594900000|2020-11-17 06:35:00|4185.1|4182.3|4187.6|4184.8|4188.1|4185.3|4184.1|4181.3|55
1605595200000|2020-11-17 06:40:00|4187.1|4184.3|4183.6|4180.8|4189.6|4186.8|4183.6|4180.8|104
1605595500000|2020-11-17 06:45:00|4182.6|4179.8|4180.1|4177.3|4183.6|4180.8|4179.6|4176.8|162
1605595800000|2020-11-17 06:50:00|4180.6|4177.8|4180.6|4177.8|4183.6|4180.8|4179.6|4176.8|96
1605596100000|2020-11-17 06:55:00|4180.1|4177.3|4174.6|4171.8|4180.6|4177.8|4173.6|4170.8|221
1605596400000|2020-11-17 07:00:00|4174.1|4171.3|4160.6|4157.8|4176.1|4173.3|4159.6|4156.8|593
1605596700000|2020-11-17 07:05:00|4161.6|4158.8|4162.1|4159.3|4166.6|4163.8|4160.6|4157.8|299
1605597000000|2020-11-17 07:10:00|4162.6|4159.8|4165.6|4162.8|4166.6|4163.8|4162.6|4159.8|152
1605597300000|2020-11-17 07:15:00|4166.6|4163.8|4172.6|4169.8|4172.6|4169.8|4165.6|4162.8|261
1605597600000|2020-11-17 07:20:00|4172.1|4169.3|4169.6|4166.8|4174.6|4171.8|4168.6|4165.8|169
1605597900000|2020-11-17 07:25:00|4168.7|4165.9|4173.6|4170.8|4173.6|4170.8|4168.6|4165.8|129
1605598200000|2020-11-17 07:30:00|4173.5|4170.7|4166.6|4163.8|4173.5|4170.7|4164.1|4161.3|719
1605598500000|2020-11-17 07:35:00|4166.1|4163.3|4158.1|4155.3|4166.6|4163.8|4157.6|4154.8|620
1605598800000|2020-11-17 07:40:00|4158.6|4155.8|4153.6|4150.8|4158.7|4155.9|4149.6|4146.8|996
1605599100000|2020-11-17 07:45:00|4154.1|4151.3|4158.7|4155.9|4159.6|4156.8|4152.6|4149.8|355
1605599400000|2020-11-17 07:50:00|4159.1|4156.3|4162.1|4159.3|4162.7|4159.9|4158.6|4155.8|224
1605599700000|2020-11-17 07:55:00|4162.6|4159.8|4161.6|4158.8|4162.6|4159.8|4159.1|4156.3|133
1605600000000|2020-11-17 08:00:00|4161.7|4158.9|4171.6|4168.8|4172.1|4169.3|4158.1|4155.3|570
1605600300000|2020-11-17 08:05:00|4171.1|4168.3|4161.6|4158.8|4171.6|4168.8|4160.6|4157.8|323
1605600600000|2020-11-17 08:10:00|4160.6|4157.8|4166.7|4163.9|4170.2|4167.4|4159.6|4156.8|346
1605600900000|2020-11-17 08:15:00|4166.6|4163.8|4161.6|4158.8|4168.6|4165.8|4160.6|4157.8|340
1605601200000|2020-11-17 08:20:00|4161.2|4158.4|4165.6|4162.8|4166.6|4163.8|4160.6|4157.8|409
1605601500000|2020-11-17 08:25:00|4165.2|4162.4|4163.6|4160.8|4166.6|4163.8|4157.6|4154.8|723
1605601800000|2020-11-17 08:30:00|4164.1|4161.3|4159.6|4156.8|4168.6|4165.8|4159.6|4156.8|908
1605602100000|2020-11-17 08:35:00|4159.1|4156.3|4144.1|4141.3|4159.6|4156.8|4141.6|4138.8|1370
1605602400000|2020-11-17 08:40:00|4144.6|4141.8|4144.6|4141.8|4145.6|4142.8|4137.6|4134.8|495
1605602700000|2020-11-17 08:45:00|4145.6|4142.8|4148.2|4145.4|4149.6|4146.8|4145.6|4142.8|490
1605603000000|2020-11-17 08:50:00|4147.6|4144.8|4150.6|4147.8|4152.7|4149.9|4147.6|4144.8|357
1605603300000|2020-11-17 08:55:00|4150.1|4147.3|4143.2|4140.4|4151.6|4148.8|4141.6|4138.8|661
1605603600000|2020-11-17 09:00:00|4143.6|4140.8|4142.7|4139.9|4148.6|4145.8|4136.6|4133.8|574
1605603900000|2020-11-17 09:05:00|4143.1|4140.3|4146.7|4143.9|4151.7|4148.9|4142.7|4139.9|435
1605604200000|2020-11-17 09:10:00|4147.6|4144.8|4148.7|4145.9|4150.6|4147.8|4138.7|4135.9|444
1605604500000|2020-11-17 09:15:00|4149.6|4146.8|4166.7|4163.9|4170.7|4167.9|4147.7|4144.9|1701
1605604800000|2020-11-17 09:20:00|4167.2|4164.4|4171.7|4168.9|4178.7|4175.9|4164.7|4161.9|900
1605605100000|2020-11-17 09:25:00|4172.2|4169.4|4176.7|4173.9|4183.7|4180.9|4171.7|4168.9|751
1605605400000|2020-11-17 09:30:00|4177.7|4174.9|4178.7|4175.9|4182.7|4179.9|4177.7|4174.9|561
1605605700000|2020-11-17 09:35:00|4179.1|4176.3|4184.7|4181.9|4186.7|4183.9|4178.7|4175.9|741
1605606000000|2020-11-17 09:40:00|4183.7|4180.9|4173.7|4170.9|4185.7|4182.9|4173.7|4170.9|659
1605606300000|2020-11-17 09:45:00|4174.2|4171.4|4157.7|4154.9|4179.2|4176.4|4156.6|4153.8|1265
1605606600000|2020-11-17 09:50:00|4158.1|4155.3|4158.7|4155.9|4159.7|4156.9|4151.7|4148.9|658
1605606900000|2020-11-17 09:55:00|4158.2|4155.4|4165.7|4162.9|4168.7|4165.9|4153.7|4150.9|486
1605607200000|2020-11-17 10:00:00|4165.2|4162.4|4162.2|4159.4|4167.2|4164.4|4161.7|4158.9|334
1605607500000|2020-11-17 10:05:00|4162.7|4159.9|4151.7|4148.9|4162.7|4159.9|4151.6|4148.8|331
1605607800000|2020-11-17 10:10:00|4151.6|4148.8|4153.2|4150.4|4153.2|4150.4|4147.2|4144.4|267
1605608100000|2020-11-17 10:15:00|4153.6|4150.8|4157.7|4154.9|4161.7|4158.9|4151.7|4148.9|458
1605608400000|2020-11-17 10:20:00|4157.2|4154.4|4162.2|4159.4|4164.6|4161.8|4153.7|4150.9|514
1605608700000|2020-11-17 10:25:00|4161.7|4158.9|4149.7|4146.9|4163.7|4160.9|4148.7|4145.9|786
1605609000000|2020-11-17 10:30:00|4150.7|4147.9|4155.2|4152.4|4156.7|4153.9|4149.7|4146.9|362
1605609300000|2020-11-17 10:35:00|4155.7|4152.9|4157.7|4154.9|4159.7|4156.9|4154.7|4151.9|194
1605609600000|2020-11-17 10:40:00|4155.7|4152.9|4163.7|4160.9|4163.7|4160.9|4152.8|4150|414
1605609900000|2020-11-17 10:45:00|4164.2|4161.4|4168.7|4165.9|4171.7|4168.9|4162.7|4159.9|514
1605610200000|2020-11-17 10:50:00|4167.7|4164.9|4163.7|4160.9|4172.2|4169.4|4163.7|4160.9|362
1605610500000|2020-11-17 10:55:00|4162.7|4159.9|4166.7|4163.9|4167.7|4164.9|4160.8|4158|309
1605610800000|2020-11-17 11:00:00|4166.2|4163.4|4159.7|4156.9|4166.7|4163.9|4158.7|4155.9|231
1605611100000|2020-11-17 11:05:00|4158.7|4155.9|4161.7|4158.9|4167.7|4164.9|4156.7|4153.9|313
1605611400000|2020-11-17 11:10:00|4160.7|4157.9|4151.7|4148.9|4161.7|4158.9|4149.2|4146.4|549
1605611700000|2020-11-17 11:15:00|4151.2|4148.4|4156.7|4153.9|4158.8|4156|4149.7|4146.9|299
1605612000000|2020-11-17 11:20:00|4156.8|4154|4155.7|4152.9|4159.7|4156.9|4153.7|4150.9|200
1605612300000|2020-11-17 11:25:00|4156.2|4153.4|4151.7|4148.9|4159.7|4156.9|4150.7|4147.9|198
1605612600000|2020-11-17 11:30:00|4152.7|4149.9|4156.8|4154|4157.7|4154.9|4149.7|4146.9|274
1605612900000|2020-11-17 11:35:00|4156.7|4153.9|4150.2|4147.4|4157.8|4155|4149.7|4146.9|216
1605613200000|2020-11-17 11:40:00|4150.3|4147.5|4145.7|4142.9|4152.7|4149.9|4143.7|4140.9|639
1605613500000|2020-11-17 11:45:00|4144.7|4141.9|4141.7|4138.9|4146.2|4143.4|4140.3|4137.5|504
1605613800000|2020-11-17 11:50:00|4142.2|4139.4|4147.7|4144.9|4147.7|4144.9|4139.7|4136.9|330
1605614100000|2020-11-17 11:55:00|4146.7|4143.9|4150.2|4147.4|4153.7|4150.9|4146.7|4143.9|504
1605614400000|2020-11-17 12:00:00|4150.7|4147.9|4150.7|4147.9|4152.7|4149.9|4146.7|4143.9|287
1605614700000|2020-11-17 12:05:00|4150.2|4147.4|4149.8|4147|4153.7|4150.9|4147.7|4144.9|292
1605615000000|2020-11-17 12:10:00|4149.2|4146.4|4155.2|4152.4|4155.8|4153|4142.8|4140|404
1605615300000|2020-11-17 12:15:00|4154.8|4152|4148.8|4146|4155.7|4152.9|4147.7|4144.9|213
1605615600000|2020-11-17 12:20:00|4148.7|4145.9|4146.8|4144|4148.7|4145.9|4141.7|4138.9|319
1605615900000|2020-11-17 12:25:00|4147.8|4145|4144.8|4142|4148.7|4145.9|4143.3|4140.5|170
1605616200000|2020-11-17 12:30:00|4145.8|4143|4142.8|4140|4146.8|4144|4141.8|4139|327
1605616500000|2020-11-17 12:35:00|4142.7|4139.9|4142.8|4140|4146.7|4143.9|4140.7|4137.9|334
1605616800000|2020-11-17 12:40:00|4142.7|4139.9|4146.7|4143.9|4146.8|4144|4142.7|4139.9|243
1605617100000|2020-11-17 12:45:00|4145.8|4143|4147.8|4145|4150.7|4147.9|4145.7|4142.9|307
1605617400000|2020-11-17 12:50:00|4147.7|4144.9|4144.7|4141.9|4150.2|4147.4|4142.8|4140|291
1605617700000|2020-11-17 12:55:00|4144.8|4142|4149.7|4146.9|4150.8|4148|4143.7|4140.9|262
1605618000000|2020-11-17 13:00:00|4149.8|4147|4143.3|4140.5|4153.8|4151|4142.8|4140|1194
1605618300000|2020-11-17 13:05:00|4143.2|4140.4|4130.7|4127.9|4143.7|4140.9|4128.7|4125.9|1802
1605618600000|2020-11-17 13:10:00|4129.8|4127|4116.8|4114|4131.7|4128.9|4116.8|4114|1610
1605618900000|2020-11-17 13:15:00|4117.3|4114.5|4111.8|4109|4119.7|4116.9|4110.8|4108|1370
1605619200000|2020-11-17 13:20:00|4111.7|4108.9|4120.3|4117.5|4121.7|4118.9|4107.8|4105|1396
1605619500000|2020-11-17 13:25:00|4119.8|4117|4113.8|4111|4119.8|4117|4109.8|4107|885
1605619800000|2020-11-17 13:30:00|4112.8|4110|4102.3|4099.5|4114.7|4111.9|4088.3|4085.5|2745
1605620100000|2020-11-17 13:35:00|4101.8|4099|4089.8|4087|4101.8|4099|4083.8|4081|2624
1605620400000|2020-11-17 13:40:00|4089.3|4086.5|4092.8|4090|4094.8|4092|4080.8|4078|3035
1605620700000|2020-11-17 13:45:00|4091.8|4089|4095.8|4093|4098.8|4096|4089.8|4087|1536
1605621000000|2020-11-17 13:50:00|4094.9|4092.1|4104.8|4102|4104.8|4102|4094.8|4092|1915
1605621300000|2020-11-17 13:55:00|4105.8|4103|4103.8|4101|4110.8|4108|4101.8|4099|2099
1605621600000|2020-11-17 14:00:00|4103.3|4100.5|4102.8|4100|4106.8|4104|4085.8|4083|2354
1605621900000|2020-11-17 14:05:00|4102.9|4100.1|4110.3|4107.5|4110.8|4108|4095.8|4093|1032
1605622200000|2020-11-17 14:10:00|4110.8|4108|4127.8|4125|4127.8|4125|4109.8|4107|1211
1605622500000|2020-11-17 14:15:00|4127.3|4124.5|4122.8|4120|4128.8|4126|4117.8|4115|1255
1605622800000|2020-11-17 14:20:00|4122.3|4119.5|4119.8|4117|4123.8|4121|4116.8|4114|1317
1605623100000|2020-11-17 14:25:00|4120.3|4117.5|4119.8|4117|4125.8|4123|4117.8|4115|1870
1605623400000|2020-11-17 14:30:00|4120.3|4117.5|4131.8|4129|4134.8|4132|4117.8|4115|2730
1605623700000|2020-11-17 14:35:00|4132.3|4129.5|4128.3|4125.5|4132.8|4130|4116.8|4114|1177
1605624000000|2020-11-17 14:40:00|4128.8|4126|4130.8|4128|4134.8|4132|4125.8|4123|856
1605624300000|2020-11-17 14:45:00|4131.3|4128.5|4138.8|4136|4140.8|4138|4123.8|4121|1237
1605624600000|2020-11-17 14:50:00|4139.3|4136.5|4128.8|4126|4140.8|4138|4127.3|4124.5|1256
1605624900000|2020-11-17 14:55:00|4129.3|4126.5|4121.8|4119|4134.8|4132|4116.8|4114|1274
1605625200000|2020-11-17 15:00:00|4122.8|4120|4133.8|4131|4138.8|4136|4119.8|4117|1444
1605625500000|2020-11-17 15:05:00|4134.3|4131.5|4136.8|4134|4141.8|4139|4130.8|4128|1244
1605625800000|2020-11-17 15:10:00|4136.3|4133.5|4138.8|4136|4139.8|4137|4134.8|4132|1042
1605626100000|2020-11-17 15:15:00|4139.8|4137|4151.8|4149|4152.9|4150.1|4124.8|4122|3405
1605626400000|2020-11-17 15:20:00|4151.9|4149.1|4147.8|4145|4156.9|4154.1|4144.9|4142.1|2207
1605626700000|2020-11-17 15:25:00|4147.9|4145.1|4142.8|4140|4148.9|4146.1|4138.9|4136.1|736
1605627000000|2020-11-17 15:30:00|4143.9|4141.1|4130.8|4128|4145.8|4143|4129.9|4127.1|1384
1605627300000|2020-11-17 15:35:00|4130.3|4127.5|4130.9|4128.1|4138.3|4135.5|4129.9|4127.1|2683
1605627600000|2020-11-17 15:40:00|4131.4|4128.6|4132.9|4130.1|4133.9|4131.1|4126.9|4124.1|1106
1605627900000|2020-11-17 15:45:00|4133.9|4131.1|4120.9|4118.1|4133.9|4131.1|4118.9|4116.1|4085
1605628200000|2020-11-17 15:50:00|4120.8|4118|4113.9|4111.1|4124.9|4122.1|4112.9|4110.1|1750
1605628500000|2020-11-17 15:55:00|4113.4|4110.6|4122.9|4120.1|4124.9|4122.1|4112.8|4110|1478
1605628800000|2020-11-17 16:00:00|4120.9|4118.1|4127.4|4124.6|4132.9|4130.1|4118.9|4116.1|1158
1605629100000|2020-11-17 16:05:00|4126.9|4124.1|4121.9|4119.1|4130.9|4128.1|4117.9|4115.1|817
1605629400000|2020-11-17 16:10:00|4120.9|4118.1|4128.9|4126.1|4132.9|4130.1|4120.9|4118.1|688
1605629700000|2020-11-17 16:15:00|4129.9|4127.1|4126.9|4124.1|4133.9|4131.1|4125.9|4123.1|1089
1605630000000|2020-11-17 16:20:00|4125.9|4123.1|4115.9|4113.1|4126.9|4124.1|4115.9|4113.1|1465
1605630300000|2020-11-17 16:25:00|4115.4|4112.6|4111.4|4108.6|4118.9|4116.1|4109.9|4107.1|1211
1605630600000|2020-11-17 16:30:00|4111.9|4109.1|4104.9|4102.1|4117.4|4114.6|4104.9|4102.1|1952
1605630900000|2020-11-17 16:35:00|4105.9|4103.1|4115.9|4113.1|4117.9|4115.1|4103.9|4101.1|1276
1605631200000|2020-11-17 16:40:00|4116.9|4114.1|4117.9|4115.1|4124.9|4122.1|4114.9|4112.1|1019
1605631500000|2020-11-17 16:45:00|4118.4|4115.6|4112.9|4110.1|4119.9|4117.1|4110.9|4108.1|4210
1605631800000|2020-11-17 16:50:00|4113.9|4111.1|4113.9|4111.1|4116.9|4114.1|4109.9|4107.1|585
1605632100000|2020-11-17 16:55:00|4113.4|4110.6|4124.9|4122.1|4126.9|4124.1|4113.4|4110.6|588
1605632400000|2020-11-17 17:00:00|4125.9|4123.1|4123.9|4121.1|4131.9|4129.1|4122.9|4120.1|1576
1605632700000|2020-11-17 17:05:00|4124.9|4122.1|4121.9|4119.1|4125.9|4123.1|4116.9|4114.1|534
1605633000000|2020-11-17 17:10:00|4122.9|4120.1|4132.9|4130.1|4133.9|4131.1|4121.9|4119.1|1141
1605633300000|2020-11-17 17:15:00|4132.4|4129.6|4135.9|4133.1|4138.4|4135.6|4131.9|4129.1|824
1605633600000|2020-11-17 17:20:00|4136.9|4134.1|4134.9|4132.1|4138.9|4136.1|4133.9|4131.1|1097
1605633900000|2020-11-17 17:25:00|4134|4131.2|4132|4129.2|4136|4133.2|4128.9|4126.1|454
1605634200000|2020-11-17 17:30:00|4132.9|4130.1|4129.4|4126.6|4135.9|4133.1|4128|4125.2|462
1605634500000|2020-11-17 17:35:00|4129.9|4127.1|4129.4|4126.6|4133.9|4131.1|4128.9|4126.1|1533
1605634800000|2020-11-17 17:40:00|4129|4126.2|4126.9|4124.1|4130.9|4128.1|4125.9|4123.1|352
1605635100000|2020-11-17 17:45:00|4127|4124.2|4121.9|4119.1|4128|4125.2|4121|4118.2|564
1605635400000|2020-11-17 17:50:00|4122|4119.2|4122.9|4120.1|4126|4123.2|4121|4118.2|2819
1605635700000|2020-11-17 17:55:00|4122.5|4119.7|4124.9|4122.1|4125.9|4123.1|4117.5|4114.7|441
1605636000000|2020-11-17 18:00:00|4125.9|4123.1|4130|4127.2|4133|4130.2|4125.9|4123.1|1418
1605636300000|2020-11-17 18:05:00|4130.5|4127.7|4126.9|4124.1|4131|4128.2|4125|4122.2|2570
1605636600000|2020-11-17 18:10:00|4126|4123.2|4115.9|4113.1|4126|4123.2|4110.9|4108.1|1063
1605636900000|2020-11-17 18:15:00|4115|4112.2|4121|4118.2|4125|4122.2|4114|4111.2|2734
1605637200000|2020-11-17 18:20:00|4120|4117.2|4129|4126.2|4129|4126.2|4119|4116.2|835
1605637500000|2020-11-17 18:25:00|4128.5|4125.7|4131|4128.2|4131|4128.2|4128|4125.2|561
1605637800000|2020-11-17 18:30:00|4132|4129.2|4136|4133.2|4139|4136.2|4128.5|4125.7|1063
1605638100000|2020-11-17 18:35:00|4135.5|4132.7|4138|4135.2|4139|4136.2|4134|4131.2|1680
1605638400000|2020-11-17 18:40:00|4139|4136.2|4136|4133.2|4143|4140.2|4136|4133.2|686
1605638700000|2020-11-17 18:45:00|4137|4134.2|4133|4130.2|4137|4134.2|4130|4127.2|614
1605639000000|2020-11-17 18:50:00|4132|4129.2|4128|4125.2|4132.5|4129.7|4128|4125.2|996
1605639300000|2020-11-17 18:55:00|4127|4124.2|4129|4126.2|4131|4128.2|4127|4124.2|1483
1605639600000|2020-11-17 19:00:00|4130|4127.2|4134|4131.2|4139|4136.2|4130|4127.2|1350
1605639900000|2020-11-17 19:05:00|4134.5|4131.7|4136|4133.2|4137|4134.2|4131|4128.2|278
1605640200000|2020-11-17 19:10:00|4136.1|4133.3|4150.1|4147.3|4153.1|4150.3|4136.1|4133.3|1405
1605640500000|2020-11-17 19:15:00|4150.5|4147.7|4155.1|4152.3|4158.5|4155.7|4146.1|4143.3|2457
1605640800000|2020-11-17 19:20:00|4155.5|4152.7|4167.1|4164.3|4173|4170.2|4155|4152.2|4416
1605641100000|2020-11-17 19:25:00|4167|4164.2|4165.1|4162.3|4172.5|4169.7|4161.1|4158.3|8193
1605641400000|2020-11-17 19:30:00|4165|4162.2|4187.1|4184.3|4188|4185.2|4163.1|4160.3|2881
1605641700000|2020-11-17 19:35:00|4187.5|4184.7|4178|4175.2|4190|4187.2|4177.1|4174.3|1240
1605642000000|2020-11-17 19:40:00|4178.1|4175.3|4173|4170.2|4179.1|4176.3|4172|4169.2|2086
1605642300000|2020-11-17 19:45:00|4173.1|4170.3|4175|4172.2|4178|4175.2|4173.1|4170.3|504
1605642600000|2020-11-17 19:50:00|4175.1|4172.3|4175|4172.2|4180|4177.2|4174.6|4171.8|529
1605642900000|2020-11-17 19:55:00|4174|4171.2|4170|4167.2|4175|4172.2|4167|4164.2|331
1605643200000|2020-11-17 20:00:00|4169.1|4166.3|4172|4169.2|4174|4171.2|4169.1|4166.3|259
1605643500000|2020-11-17 20:05:00|4172.1|4169.3|4174|4171.2|4177|4174.2|4170.5|4167.7|410
1605643800000|2020-11-17 20:10:00|4175|4172.2|4167|4164.2|4175|4172.2|4167|4164.2|525
1605644100000|2020-11-17 20:15:00|4167.5|4164.7|4169|4166.2|4170.5|4167.7|4167.5|4164.7|200
1605644400000|2020-11-17 20:20:00|4169.1|4166.3|4168|4165.2|4170|4167.2|4166.1|4163.3|231
1605644700000|2020-11-17 20:25:00|4168.1|4165.3|4167.1|4164.3|4169.1|4166.3|4166.1|4163.3|123
1605645000000|2020-11-17 20:30:00|4166.5|4163.7|4163.1|4160.3|4168.1|4165.3|4163.1|4160.3|495
1605645300000|2020-11-17 20:35:00|4163|4160.2|4163.5|4160.7|4164.5|4161.7|4160.1|4157.3|256
1605645600000|2020-11-17 20:40:00|4163.1|4160.3|4161.5|4158.7|4166.1|4163.3|4161|4158.2|379
1605645900000|2020-11-17 20:45:00|4162|4159.2|4161.1|4158.3|4163.5|4160.7|4159.1|4156.3|237
1605646200000|2020-11-17 20:50:00|4161|4158.2|4164.1|4161.3|4165.6|4162.8|4159.1|4156.3|275
1605646500000|2020-11-17 20:55:00|4165.1|4162.3|4166.1|4163.3|4167|4164.2|4163.6|4160.8|320
1605646800000|2020-11-17 21:00:00|4167|4164.2|4164.1|4161.3|4167.1|4164.3|4162.1|4159.3|172
1605647100000|2020-11-17 21:05:00|4165.1|4162.3|4168|4165.2|4169|4166.2|4162.6|4159.8|101
1605647400000|2020-11-17 21:10:00|4167.6|4164.8|4169.1|4166.3|4171|4168.2|4166|4163.2|128
1605647700000|2020-11-17 21:15:00|4169|4166.2|4170.1|4167.3|4170.1|4167.3|4167.1|4164.3|136
1605648000000|2020-11-17 21:20:00|4170|4167.2|4171.1|4168.3|4173.1|4170.3|4168.6|4165.8|247
1605648300000|2020-11-17 21:25:00|4171.6|4168.8|4171.1|4168.3|4173.1|4170.3|4168.1|4165.3|205
1605648600000|2020-11-17 21:30:00|4170.1|4167.3|4144.6|4141.8|4173.7|4170.3|4138.1|4135.2|1409
1605648900000|2020-11-17 21:35:00|4145.1|4142.3|4149.1|4146.3|4153.1|4150.3|4142.6|4139.8|295
1605649200000|2020-11-17 21:40:00|4149.6|4146.8|4150.1|4147.3|4150.1|4147.3|4147.6|4144.8|172
1605649500000|2020-11-17 21:45:00|4150.6|4147.8|4156.1|4153.3|4157.6|4154.8|4148.6|4145.8|197
1605649800000|2020-11-17 21:50:00|4156.6|4153.8|4154.1|4151.3|4160.1|4157.3|4153.1|4150.3|402
1605650100000|2020-11-17 21:55:00|4154.6|4151.8|4164.2|4154.2|4166.7|4161.3|4154.6|4151.8|373
1605654000000|2020-11-17 23:00:00|4154.7|4151.9|4156.7|4153.9|4159.1|4156.3|4152.1|4149.3|138
1605654300000|2020-11-17 23:05:00|4157.1|4154.3|4150.6|4147.8|4157.2|4154.4|4147.2|4144.4|97
1605654600000|2020-11-17 23:10:00|4150.2|4147.4|4150.1|4147.3|4150.2|4147.4|4147.2|4144.4|33
1605654900000|2020-11-17 23:15:00|4147.2|4144.4|4145.1|4142.3|4147.2|4144.4|4145.1|4142.3|66
1605655200000|2020-11-17 23:20:00|4145.2|4142.4|4145.2|4142.4|4147.2|4144.4|4142.1|4139.3|58
1605655500000|2020-11-17 23:25:00|4144.7|4141.9|4148.2|4145.4|4148.2|4145.4|4144.2|4140.8|27
1605655800000|2020-11-17 23:30:00|4148.7|4145.9|4146.2|4143.4|4150.2|4147.4|4146.2|4143.4|25
1605656100000|2020-11-17 23:35:00|4146.7|4143.9|4144.2|4141.4|4146.7|4143.9|4143.2|4140.4|26
1605656400000|2020-11-17 23:40:00|4145.2|4142.4|4147.2|4144.4|4148.2|4145.4|4145.2|4142.4|20
1605656700000|2020-11-17 23:45:00|4148.2|4145.4|4148.2|4145.4|4149.2|4146.4|4147.2|4144.4|32
1605657000000|2020-11-17 23:50:00|4149.2|4146.4|4151.2|4148.4|4151.2|4148.4|4148.2|4145.4|36
1605657300000|2020-11-17 23:55:00|4150.2|4147.4|4150.2|4147.4|4151.2|4148.4|4150.2|4147.4|12
1605657600000|2020-11-18 00:00:00|4150.7|4147.9|4151.2|4148.4|4153.2|4150.4|4150.2|4147.4|1052
1605657900000|2020-11-18 00:05:00|4150.7|4147.9|4143.2|4140.4|4152.2|4149.4|4141.2|4138.4|271
1605658200000|2020-11-18 00:10:00|4142.7|4139.9|4143.2|4140.4|4145.2|4142.4|4139.2|4136.4|403
1605658500000|2020-11-18 00:15:00|4143.7|4140.9|4144.2|4141.4|4145.2|4142.4|4141.2|4138.4|388
1605658800000|2020-11-18 00:20:00|4143.7|4140.9|4143.2|4140.4|4145.2|4142.4|4143.2|4140.4|48
1605659100000|2020-11-18 00:25:00|4144.2|4141.4|4140.2|4137.4|4144.2|4141.4|4139.2|4136.4|154
1605659400000|2020-11-18 00:30:00|4140.7|4137.9|4140.2|4137.4|4142.2|4139.4|4139.2|4136.4|139
1605659700000|2020-11-18 00:35:00|4141.2|4138.4|4142.2|4139.4|4143.2|4140.4|4139.2|4136.4|89
1605660000000|2020-11-18 00:40:00|4143.2|4140.4|4142.2|4139.4|4143.2|4140.4|4141.2|4138.4|127
1605660300000|2020-11-18 00:45:00|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|85
1605660600000|2020-11-18 00:50:00|4141.7|4138.9|4144.2|4141.4|4144.7|4141.9|4141.2|4138.4|65
1605660900000|2020-11-18 00:55:00|4145.2|4142.4|4144.2|4141.4|4146.2|4143.4|4144.2|4141.4|76
1605661200000|2020-11-18 01:00:00|4145.2|4142.4|4135.2|4132.4|4147.2|4144.4|4133.2|4130.4|963
1605661500000|2020-11-18 01:05:00|4134.2|4131.4|4137.2|4134.4|4139.2|4136.4|4133.2|4130.4|296
1605661800000|2020-11-18 01:10:00|4137.7|4134.9|4138.2|4135.4|4140.2|4137.4|4135.2|4132.4|312
1605662100000|2020-11-18 01:15:00|4138.7|4135.9|4140.2|4137.4|4140.2|4137.4|4136.2|4133.4|206
1605662400000|2020-11-18 01:20:00|4140.7|4137.9|4146.2|4143.4|4149.2|4146.4|4139.7|4136.9|651
1605662700000|2020-11-18 01:25:00|4145.2|4142.4|4146.2|4143.4|4151.2|4148.4|4144.2|4141.4|516
1605663000000|2020-11-18 01:30:00|4145.7|4142.9|4143.7|4140.9|4148.2|4145.4|4141.2|4138.4|215
1605663300000|2020-11-18 01:35:00|4143.2|4140.4|4143.2|4140.4|4150.2|4147.4|4141.7|4138.9|444
1605663600000|2020-11-18 01:40:00|4143.7|4140.9|4141.7|4138.9|4145.7|4142.9|4140.2|4137.4|165
1605663900000|2020-11-18 01:45:00|4142.2|4139.4|4137.7|4134.9|4143.2|4140.4|4137.2|4134.4|125
1605664200000|2020-11-18 01:50:00|4138.2|4135.4|4132.3|4129.5|4139.3|4136.5|4132.2|4129.4|290
1605664500000|2020-11-18 01:55:00|4132.2|4129.4|4133.2|4130.4|4135.2|4132.4|4132.2|4129.4|303
1605664800000|2020-11-18 02:00:00|4133.3|4130.5|4134.2|4131.4|4134.2|4131.4|4131.2|4128.4|223
1605665100000|2020-11-18 02:05:00|4134.3|4131.5|4133.2|4130.4|4135.2|4132.4|4132.2|4129.4|149
1605665400000|2020-11-18 02:10:00|4132.7|4129.9|4136.2|4133.4|4137.2|4134.4|4132.2|4129.4|173
1605665700000|2020-11-18 02:15:00|4135.7|4132.9|4141.2|4138.4|4141.8|4139|4135.2|4132.4|228
1605666000000|2020-11-18 02:20:00|4141.3|4138.5|4144.2|4141.4|4144.3|4141.5|4141.3|4138.5|142
1605666300000|2020-11-18 02:25:00|4143.2|4140.4|4141.2|4138.4|4143.7|4140.9|4141.2|4138.4|104
1605666600000|2020-11-18 02:30:00|4142.2|4139.4|4139.2|4136.4|4143.3|4140.5|4139.2|4136.4|221
1605666900000|2020-11-18 02:35:00|4138.2|4135.4|4141.2|4138.4|4141.3|4138.5|4136.3|4133.5|197
1605667200000|2020-11-18 02:40:00|4141.3|4138.5|4141.2|4138.4|4143.2|4140.4|4140.2|4137.4|116
1605667500000|2020-11-18 02:45:00|4140.3|4137.5|4144.3|4141.5|4144.3|4141.5|4139.3|4136.5|178
1605667800000|2020-11-18 02:50:00|4143.3|4140.5|4139.3|4136.5|4144.3|4141.5|4139.3|4136.5|126
1605668100000|2020-11-18 02:55:00|4140.3|4137.5|4140.3|4137.5|4141.3|4138.5|4138.3|4135.5|65
1605668400000|2020-11-18 03:00:00|4141.2|4138.4|4136.3|4133.5|4141.3|4138.5|4135.8|4133|224
1605668700000|2020-11-18 03:05:00|4137.2|4134.4|4136.3|4133.5|4137.3|4134.5|4135.3|4132.5|115
1605669000000|2020-11-18 03:10:00|4137.3|4134.5|4143.3|4140.5|4143.3|4140.5|4136.3|4133.5|291
1605669300000|2020-11-18 03:15:00|4144.3|4141.5|4148.3|4145.5|4148.3|4145.5|4144.3|4141.5|365
1605669600000|2020-11-18 03:20:00|4147.8|4145|4149.3|4146.5|4151.3|4148.5|4147.3|4144.5|199
1605669900000|2020-11-18 03:25:00|4148.3|4145.5|4147.3|4144.5|4149.3|4146.5|4147.3|4144.5|194
1605670200000|2020-11-18 03:30:00|4147.8|4145|4150.3|4147.5|4153.3|4150.5|4147.3|4144.5|497
1605670500000|2020-11-18 03:35:00|4150.8|4148|4156.3|4153.5|4158.3|4155.5|4150.3|4147.5|263
1605670800000|2020-11-18 03:40:00|4156.8|4154|4159.3|4156.5|4164.8|4162|4156.3|4153.5|405
1605671100000|2020-11-18 03:45:00|4160.3|4157.5|4159.3|4156.5|4160.3|4157.5|4158.3|4155.5|109
1605671400000|2020-11-18 03:50:00|4158.3|4155.5|4157.3|4154.5|4160.3|4157.5|4156.8|4154|212
1605671700000|2020-11-18 03:55:00|4158.3|4155.5|4161.3|4158.5|4161.3|4158.5|4157.3|4154.5|170
1605672000000|2020-11-18 04:00:00|4161.8|4159|4159.3|4156.5|4162.3|4159.5|4159.3|4156.5|143
1605672300000|2020-11-18 04:05:00|4158.8|4156|4158.3|4155.5|4159.3|4156.5|4157.3|4154.5|96
1605672600000|2020-11-18 04:10:00|4159.3|4156.5|4158.3|4155.5|4160.3|4157.5|4158.3|4155.5|97
1605672900000|2020-11-18 04:15:00|4157.8|4155|4159.3|4156.5|4159.3|4156.5|4157.8|4155|45
1605673200000|2020-11-18 04:20:00|4158.3|4155.5|4158.3|4155.5|4159.3|4156.5|4156.3|4153.5|93
1605673500000|2020-11-18 04:25:00|4159.3|4156.5|4161.3|4158.5|4161.3|4158.5|4158.3|4155.5|205
1605673800000|2020-11-18 04:30:00|4160.3|4157.5|4161.3|4158.5|4163.3|4160.5|4160.3|4157.5|149
1605674100000|2020-11-18 04:35:00|4161.8|4159|4163.3|4160.5|4163.3|4160.5|4160.3|4157.5|113
1605674400000|2020-11-18 04:40:00|4162.8|4160|4163.3|4160.5|4163.3|4160.5|4161.3|4158.5|77
1605674700000|2020-11-18 04:45:00|4162.3|4159.5|4163.3|4160.5|4164.8|4162|4162.3|4159.5|109
1605675000000|2020-11-18 04:50:00|4162.3|4159.5|4161.3|4158.5|4162.3|4159.5|4160.3|4157.5|93
1605675300000|2020-11-18 04:55:00|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4159.3|4156.5|74
1605675600000|2020-11-18 05:00:00|4162.3|4159.5|4164.3|4161.5|4164.3|4161.5|4161.3|4158.5|205
1605675900000|2020-11-18 05:05:00|4165.3|4162.5|4162.3|4159.5|4166.3|4163.5|4162.3|4159.5|223
1605676200000|2020-11-18 05:10:00|4163.3|4160.5|4166.3|4163.5|4167.3|4164.5|4163.3|4160.5|238
1605676500000|2020-11-18 05:15:00|4166.4|4163.6|4161.4|4158.6|4167.3|4164.5|4161.4|4158.6|183
1605676800000|2020-11-18 05:20:00|4162.3|4159.5|4159.3|4156.5|4162.4|4159.6|4158.3|4155.5|130
1605677100000|2020-11-18 05:25:00|4158.4|4155.6|4157.3|4154.5|4159.3|4156.5|4156.4|4153.6|335
1605677400000|2020-11-18 05:30:00|4156.8|4154|4155.3|4152.5|4157.3|4154.5|4153.3|4150.5|259
1605677700000|2020-11-18 05:35:00|4154.4|4151.6|4152.3|4149.5|4156.3|4153.5|4151.3|4148.5|307
1605678000000|2020-11-18 05:40:00|4152.4|4149.6|4154.4|4151.6|4155.4|4152.6|4151.4|4148.6|204
1605678300000|2020-11-18 05:45:00|4154.9|4152.1|4154.3|4151.5|4156.4|4153.6|4153.4|4150.6|106
1605678600000|2020-11-18 05:50:00|4153.9|4151.1|4154.3|4151.5|4155.3|4152.5|4153.3|4150.5|74
1605678900000|2020-11-18 05:55:00|4154.4|4151.6|4153.3|4150.5|4155.3|4152.5|4151.4|4148.6|168
1605679200000|2020-11-18 06:00:00|4152.4|4149.6|4148.4|4145.6|4153.4|4150.6|4148.4|4145.6|411
1605679500000|2020-11-18 06:05:00|4148.3|4145.5|4153.4|4150.6|4153.4|4150.6|4146.4|4143.6|301
1605679800000|2020-11-18 06:10:00|4152.4|4149.6|4151.9|4149.1|4152.4|4149.6|4150.4|4147.6|181
1605680100000|2020-11-18 06:15:00|4152.4|4149.6|4157.4|4154.6|4157.4|4154.6|4151.9|4149.1|206
1605680400000|2020-11-18 06:20:00|4156.4|4153.6|4154.4|4151.6|4157.4|4154.6|4153.4|4150.6|237
1605680700000|2020-11-18 06:25:00|4153.9|4151.1|4150.4|4147.6|4154.4|4151.6|4148.4|4145.6|277
1605681000000|2020-11-18 06:30:00|4149.4|4146.6|4147.4|4144.6|4151.4|4148.6|4146.4|4143.6|191
1605681300000|2020-11-18 06:35:00|4146.4|4143.6|4147.4|4144.6|4149.4|4146.6|4146.4|4143.6|154
1605681600000|2020-11-18 06:40:00|4147.9|4145.1|4147.4|4144.6|4149.4|4146.6|4146.4|4143.6|189
1605681900000|2020-11-18 06:45:00|4148.4|4145.6|4150.4|4147.6|4151.4|4148.6|4148.4|4145.6|159
1605682200000|2020-11-18 06:50:00|4151.4|4148.6|4149.9|4147.1|4151.4|4148.6|4148.4|4145.6|133
1605682500000|2020-11-18 06:55:00|4149.4|4146.6|4154.4|4151.6|4154.4|4151.6|4149.4|4146.6|168
1605682800000|2020-11-18 07:00:00|4153.9|4151.1|4159.4|4156.6|4160.4|4157.6|4153.4|4150.6|433
1605683100000|2020-11-18 07:05:00|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4157.4|4154.6|162
1605683400000|2020-11-18 07:10:00|4160.9|4158.1|4159.4|4156.6|4161.4|4158.6|4159.4|4156.6|106
1605683700000|2020-11-18 07:15:00|4160.4|4157.6|4164.4|4161.6|4165.4|4162.6|4159.4|4156.6|292
1605684000000|2020-11-18 07:20:00|4163.9|4161.1|4164.4|4161.6|4165.4|4162.6|4163.4|4160.6|342
1605684300000|2020-11-18 07:25:00|4165.4|4162.6|4164.4|4161.6|4167.4|4164.6|4162.4|4159.6|606
1605684600000|2020-11-18 07:30:00|4164.9|4162.1|4170.9|4168.1|4171.4|4168.6|4164.4|4161.6|798
1605684900000|2020-11-18 07:35:00|4171.4|4168.6|4172.4|4169.6|4175.4|4172.6|4170.4|4167.6|773
1605685200000|2020-11-18 07:40:00|4173.4|4170.6|4170.4|4167.6|4173.4|4170.6|4168.4|4165.6|335
1605685500000|2020-11-18 07:45:00|4170.9|4168.1|4173.4|4170.6|4173.4|4170.6|4169.4|4166.6|299
1605685800000|2020-11-18 07:50:00|4172.4|4169.6|4169.4|4166.6|4175.4|4172.6|4169.4|4166.6|303
1605686100000|2020-11-18 07:55:00|4169.9|4167.1|4167.4|4164.6|4170.4|4167.6|4166.4|4163.6|440
1605686400000|2020-11-18 08:00:00|4168.4|4165.6|4167.4|4164.6|4168.4|4165.6|4163.9|4161.1|441
1605686700000|2020-11-18 08:05:00|4166.4|4163.6|4173.4|4170.6|4174.4|4171.6|4166.4|4163.6|541
1605687000000|2020-11-18 08:10:00|4173.9|4171.1|4180.4|4177.6|4180.4|4177.6|4171.4|4168.6|961
1605687300000|2020-11-18 08:15:00|4179.5|4176.7|4178.4|4175.6|4182.4|4179.6|4176.4|4173.6|785
1605687600000|2020-11-18 08:20:00|4179.4|4176.6|4181.4|4178.6|4182.4|4179.6|4176.4|4173.6|738
1605687900000|2020-11-18 08:25:00|4180.4|4177.6|4172.4|4169.6|4180.4|4177.6|4171.4|4168.6|897
1605688200000|2020-11-18 08:30:00|4173.4|4170.6|4173.4|4170.6|4176.4|4173.6|4169.4|4166.6|684
1605688500000|2020-11-18 08:35:00|4172.4|4169.6|4178.4|4175.6|4181.5|4178.7|4172.4|4169.6|872
1605688800000|2020-11-18 08:40:00|4178.5|4175.7|4186.5|4183.7|4186.5|4183.7|4178.4|4175.6|667
1605689100000|2020-11-18 08:45:00|4186.4|4183.6|4196.4|4193.6|4198.4|4195.6|4186.4|4183.6|1279
1605689400000|2020-11-18 08:50:00|4196.5|4193.7|4189.5|4186.7|4196.5|4193.7|4189.5|4186.7|807
1605689700000|2020-11-18 08:55:00|4189.4|4186.6|4184.5|4181.7|4192|4189.2|4183.4|4180.6|933
1605690000000|2020-11-18 09:00:00|4185.5|4182.7|4194|4191.2|4196.5|4193.7|4185.5|4182.7|1920
1605690300000|2020-11-18 09:05:00|4194.5|4191.7|4195.4|4192.6|4199.5|4196.7|4193.5|4190.7|682
1605690600000|2020-11-18 09:10:00|4195.5|4192.7|4195.4|4192.6|4199.4|4196.6|4195.4|4192.6|763
1605690900000|2020-11-18 09:15:00|4194.5|4191.7|4200.5|4197.7|4201.5|4198.7|4191.4|4188.6|1137
1605691200000|2020-11-18 09:20:00|4199.5|4196.7|4195.5|4192.7|4200.5|4197.7|4194.5|4191.7|506
1605691500000|2020-11-18 09:25:00|4195|4192.2|4196.5|4193.7|4198.5|4195.7|4193.5|4190.7|398
1605691800000|2020-11-18 09:30:00|4195.5|4192.7|4193.5|4190.7|4196.5|4193.7|4190.5|4187.7|425
1605692100000|2020-11-18 09:35:00|4194|4191.2|4191.5|4188.7|4197.5|4194.7|4190.5|4187.7|423
1605692400000|2020-11-18 09:40:00|4192.5|4189.7|4195.5|4192.7|4196.5|4193.7|4191.5|4188.7|336
1605692700000|2020-11-18 09:45:00|4195|4192.2|4191.5|4188.7|4197.5|4194.7|4190.5|4187.7|180
1605693000000|2020-11-18 09:50:00|4190.5|4187.7|4200.5|4197.7|4201.5|4198.7|4190.5|4187.7|498
1605693300000|2020-11-18 09:55:00|4201.5|4198.7|4198.5|4195.7|4201.5|4198.7|4196.5|4193.7|354
1605693600000|2020-11-18 10:00:00|4198|4195.2|4213.5|4210.7|4215.5|4212.7|4197.5|4194.7|1393
1605693900000|2020-11-18 10:05:00|4214.5|4211.7|4211.5|4208.7|4217.5|4214.7|4211|4208.2|1087
1605694200000|2020-11-18 10:10:00|4212|4209.2|4209.5|4206.7|4213.5|4210.7|4207.5|4204.7|565
1605694500000|2020-11-18 10:15:00|4210.5|4207.7|4211.5|4208.7|4214.5|4211.7|4209.5|4206.7|837
1605694800000|2020-11-18 10:20:00|4212|4209.2|4215.5|4212.7|4216.5|4213.7|4211.5|4208.7|327
1605695100000|2020-11-18 10:25:00|4216.5|4213.7|4218|4215.2|4226.5|4223.7|4216.5|4213.7|1410
1605695400000|2020-11-18 10:30:00|4217.5|4214.7|4212|4209.2|4218.5|4215.7|4209.5|4206.7|606
1605695700000|2020-11-18 10:35:00|4212.5|4209.7|4208.5|4205.7|4212.5|4209.7|4208.5|4205.7|478
1605696000000|2020-11-18 10:40:00|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4203.5|4200.7|526
1605696300000|2020-11-18 10:45:00|4208.5|4205.7|4206.5|4203.7|4211.5|4208.7|4206|4203.2|377
1605696600000|2020-11-18 10:50:00|4207|4204.2|4207.5|4204.7|4210.5|4207.7|4203.5|4200.7|489
1605696900000|2020-11-18 10:55:00|4206.5|4203.7|4207.5|4204.7|4207.5|4204.7|4204.5|4201.7|303
1605697200000|2020-11-18 11:00:00|4206.5|4203.7|4200.5|4197.7|4210.5|4207.7|4197.5|4194.7|1603
1605697500000|2020-11-18 11:05:00|4200|4197.2|4206.5|4203.7|4209.5|4206.7|4198.5|4195.7|785
1605697800000|2020-11-18 11:10:00|4205.5|4202.7|4206.5|4203.7|4214.5|4211.7|4205.5|4202.7|850
1605698100000|2020-11-18 11:15:00|4207.5|4204.7|4198.5|4195.7|4208.5|4205.7|4198.5|4195.7|526
1605698400000|2020-11-18 11:20:00|4199.5|4196.7|4202.5|4199.7|4202.5|4199.7|4198.5|4195.7|263
1605698700000|2020-11-18 11:25:00|4201.5|4198.7|4196.5|4193.7|4201.5|4198.7|4195.5|4192.7|553
1605699000000|2020-11-18 11:30:00|4197.5|4194.7|4196.5|4193.7|4200.5|4197.7|4194.5|4191.7|320
1605699300000|2020-11-18 11:35:00|4197.5|4194.7|4198|4195.2|4199.5|4196.7|4196.5|4193.7|353
1605699600000|2020-11-18 11:40:00|4197.5|4194.7|4209.5|4206.7|4210.5|4207.7|4197.5|4194.7|720
1605699900000|2020-11-18 11:45:00|4209.6|4206.8|4254.5|4251.7|4257.5|4254.7|4208.5|4205.7|5838
1605700200000|2020-11-18 11:50:00|4255.5|4252.7|4236.6|4233.8|4261.5|4258.7|4236.6|4233.8|3329
1605700500000|2020-11-18 11:55:00|4237.1|4234.3|4234.1|4231.3|4238.6|4235.8|4231.6|4228.8|1563
1605700800000|2020-11-18 12:00:00|4233.6|4230.8|4240.6|4237.8|4244.6|4241.8|4232.6|4229.8|1147
1605701100000|2020-11-18 12:05:00|4241.1|4238.3|4241.6|4238.8|4243.6|4240.8|4237.6|4234.8|530
1605701400000|2020-11-18 12:10:00|4241.1|4238.3|4239.6|4236.8|4250.6|4247.8|4238.6|4235.8|1377
1605701700000|2020-11-18 12:15:00|4240.6|4237.8|4238.6|4235.8|4242.6|4239.8|4237.6|4234.8|656
1605702000000|2020-11-18 12:20:00|4239.6|4236.8|4250.6|4247.8|4252.6|4249.8|4239.6|4236.8|1245
1605702300000|2020-11-18 12:25:00|4249.6|4246.8|4251.6|4248.8|4259.6|4256.8|4246.6|4243.8|1966
1605702600000|2020-11-18 12:30:00|4251.1|4248.3|4257.6|4254.8|4262.6|4259.8|4248.6|4245.8|1780
1605702900000|2020-11-18 12:35:00|4258.1|4255.3|4255.6|4252.8|4259.6|4256.8|4248.6|4245.8|825
1605703200000|2020-11-18 12:40:00|4256.1|4253.3|4259.6|4256.8|4259.6|4256.8|4255.6|4252.8|780
1605703500000|2020-11-18 12:45:00|4258.6|4255.8|4265.6|4262.8|4268.6|4265.8|4258.6|4255.8|1829
1605703800000|2020-11-18 12:50:00|4264.6|4261.8|4258.6|4255.8|4264.6|4261.8|4256.6|4253.8|1083
1605704100000|2020-11-18 12:55:00|4259.6|4256.8|4261.6|4258.8|4263.6|4260.8|4258.6|4255.8|1107
1605704400000|2020-11-18 13:00:00|4262.6|4259.8|4251.6|4248.8|4263.6|4260.8|4249.6|4246.8|2873
1605704700000|2020-11-18 13:05:00|4252.6|4249.8|4253.6|4250.8|4256.6|4253.8|4249.6|4246.8|1230
1605705000000|2020-11-18 13:10:00|4253.1|4250.3|4244.6|4241.8|4254.6|4251.8|4242.6|4239.8|1261
1605705300000|2020-11-18 13:15:00|4243.6|4240.8|4239.6|4236.8|4245.6|4242.8|4238.6|4235.8|1250
1605705600000|2020-11-18 13:20:00|4238.6|4235.8|4229.6|4226.8|4242.6|4239.8|4226.6|4223.8|1938
1605705900000|2020-11-18 13:25:00|4228.6|4225.8|4226.6|4223.8|4235.6|4232.8|4223.6|4220.8|1401
1605706200000|2020-11-18 13:30:00|4224.6|4221.8|4223.6|4220.8|4232.6|4229.8|4222.6|4219.8|2494
1605706500000|2020-11-18 13:35:00|4224.6|4221.8|4212.1|4209.3|4227.6|4224.8|4202.6|4199.8|3213
1605706800000|2020-11-18 13:40:00|4212.6|4209.8|4209.6|4206.8|4215.6|4212.8|4205.1|4202.3|2130
1605707100000|2020-11-18 13:45:00|4210.6|4207.8|4210.6|4207.8|4212.6|4209.8|4206.6|4203.8|1109
1605707400000|2020-11-18 13:50:00|4211.6|4208.8|4221.1|4218.3|4223.6|4220.8|4210.6|4207.8|1838
1605707700000|2020-11-18 13:55:00|4220.6|4217.8|4228.6|4225.8|4230.6|4227.8|4220.6|4217.8|1784
1605708000000|2020-11-18 14:00:00|4228.1|4225.3|4221.6|4218.8|4233.6|4230.8|4218.1|4215.3|3521
1605708300000|2020-11-18 14:05:00|4222.6|4219.8|4230.6|4227.8|4232.6|4229.8|4219.6|4216.8|3504
1605708600000|2020-11-18 14:10:00|4231.1|4228.3|4227.6|4224.8|4235.6|4232.8|4227.6|4224.8|2376
1605708900000|2020-11-18 14:15:00|4228.6|4225.8|4216.6|4213.8|4229.6|4226.8|4214.1|4211.3|2331
1605709200000|2020-11-18 14:20:00|4215.6|4212.8|4211.6|4208.8|4219.6|4216.8|4209.6|4206.8|2148
1605709500000|2020-11-18 14:25:00|4210.6|4207.8|4199.6|4196.8|4212.6|4209.8|4196.6|4193.8|2498
1605709800000|2020-11-18 14:30:00|4200.6|4197.8|4201.6|4198.8|4204.6|4201.8|4193.6|4190.8|2688
1605710100000|2020-11-18 14:35:00|4202.1|4199.3|4207.6|4204.8|4210.6|4207.8|4200.6|4197.8|1942
1605710400000|2020-11-18 14:40:00|4208.1|4205.3|4211.6|4208.8|4212.6|4209.8|4206.6|4203.8|1624
1605710700000|2020-11-18 14:45:00|4210.6|4207.8|4206.6|4203.8|4214.6|4211.8|4204.6|4201.8|1470
1605711000000|2020-11-18 14:50:00|4206.1|4203.3|4208.6|4205.8|4218.6|4215.8|4203.6|4200.8|1881
1605711300000|2020-11-18 14:55:00|4207.6|4204.8|4216.6|4213.8|4219.1|4216.3|4203.6|4200.8|1793
1605711600000|2020-11-18 15:00:00|4217.6|4214.8|4216.6|4213.8|4226.7|4223.9|4216.1|4213.3|2730
1605711900000|2020-11-18 15:05:00|4217.6|4214.8|4219.6|4216.8|4222.6|4219.8|4213.6|4210.8|1092
1605712200000|2020-11-18 15:10:00|4219.7|4216.9|4217.6|4214.8|4224.7|4221.9|4215.2|4212.4|2484
1605712500000|2020-11-18 15:15:00|4218.6|4215.8|4218.6|4215.8|4220.6|4217.8|4215.6|4212.8|831
1605712800000|2020-11-18 15:20:00|4218.2|4215.4|4216.6|4213.8|4221.6|4218.8|4216.6|4213.8|837
1605713100000|2020-11-18 15:25:00|4215.7|4212.9|4214.7|4211.9|4216.7|4213.9|4206.7|4203.9|2100
1605713400000|2020-11-18 15:30:00|4215.1|4212.3|4203.2|4200.4|4228.6|4225.8|4197.7|4194.9|246075
1605713700000|2020-11-18 15:35:00|4202.7|4199.9|4203.7|4200.9|4204.6|4201.8|4190.7|4187.9|3863
1605714000000|2020-11-18 15:40:00|4204.2|4201.4|4187.7|4184.9|4207.7|4204.9|4183.7|4180.9|4008
1605714300000|2020-11-18 15:45:00|4186.7|4183.9|4193.7|4190.9|4197.7|4194.9|4183.7|4180.9|3204
1605714600000|2020-11-18 15:50:00|4192.7|4189.9|4195.7|4192.9|4205.7|4202.9|4191.7|4188.9|2405
1605714900000|2020-11-18 15:55:00|4196.7|4193.9|4214.7|4211.9|4215.7|4212.9|4194.7|4191.9|2520
1605715200000|2020-11-18 16:00:00|4215.7|4212.9|4216.7|4213.9|4221.7|4218.9|4209.7|4206.9|2101
1605715500000|2020-11-18 16:05:00|4215.7|4212.9|4221.7|4218.9|4225.7|4222.9|4212.7|4209.9|2266
1605715800000|2020-11-18 16:10:00|4222.7|4219.9|4208.7|4205.9|4225.7|4222.9|4207.7|4204.9|2378
1605716100000|2020-11-18 16:15:00|4209.7|4206.9|4204.7|4201.9|4211.7|4208.9|4198.7|4195.9|2603
1605716400000|2020-11-18 16:20:00|4205.7|4202.9|4196.7|4193.9|4207.7|4204.9|4192.7|4189.9|1817
1605716700000|2020-11-18 16:25:00|4195.7|4192.9|4211.7|4208.9|4214.7|4211.9|4195.7|4192.9|3470
1605717000000|2020-11-18 16:30:00|4212.2|4209.4|4216.7|4213.9|4218.7|4215.9|4209.7|4206.9|1899
1605717300000|2020-11-18 16:35:00|4217.7|4214.9|4226.7|4223.9|4227.7|4224.9|4216.7|4213.9|1895
1605717600000|2020-11-18 16:40:00|4226.2|4223.4|4229.7|4226.9|4232.7|4229.9|4223.7|4220.9|1707
1605717900000|2020-11-18 16:45:00|4230.2|4227.4|4233.7|4230.9|4238.7|4235.9|4229.7|4226.9|2819
1605718200000|2020-11-18 16:50:00|4234.7|4231.9|4232.7|4229.9|4239.7|4236.9|4231.7|4228.9|2506
1605718500000|2020-11-18 16:55:00|4233.7|4230.9|4230.7|4227.9|4236.7|4233.9|4229.7|4226.9|1351
1605718800000|2020-11-18 17:00:00|4231.2|4228.4|4233.7|4230.9|4236.7|4233.9|4228.7|4225.9|1172
1605719100000|2020-11-18 17:05:00|4234.7|4231.9|4232.7|4229.9|4235.7|4232.9|4231.7|4228.9|1191
1605719400000|2020-11-18 17:10:00|4231.7|4228.9|4231.7|4228.9|4232.7|4229.9|4226.7|4223.9|1206
1605719700000|2020-11-18 17:15:00|4232.7|4229.9|4228.7|4225.9|4233.7|4230.9|4226.7|4223.9|1111
1605720000000|2020-11-18 17:20:00|4229.2|4226.4|4230.7|4227.9|4234.7|4231.9|4228.7|4225.9|635
1605720300000|2020-11-18 17:25:00|4229.7|4226.9|4227.7|4224.9|4230.7|4227.9|4226.7|4223.9|647
1605720600000|2020-11-18 17:30:00|4228.7|4225.9|4226.7|4223.9|4230.7|4227.9|4220.7|4217.9|1510
1605720900000|2020-11-18 17:35:00|4227.2|4224.4|4229.7|4226.9|4233.7|4230.9|4226.7|4223.9|1096
1605721200000|2020-11-18 17:40:00|4230.2|4227.4|4234.7|4231.9|4234.7|4231.9|4229.7|4226.9|729
1605721500000|2020-11-18 17:45:00|4233.7|4230.9|4234.7|4231.9|4234.7|4231.9|4229.2|4226.4|853
1605721800000|2020-11-18 17:50:00|4233.7|4230.9|4230.7|4227.9|4233.7|4230.9|4226.7|4223.9|1195
1605722100000|2020-11-18 17:55:00|4230.2|4227.4|4235.7|4232.9|4235.7|4232.9|4229.7|4226.9|1147
1605722400000|2020-11-18 18:00:00|4234.7|4231.9|4229.7|4226.9|4235.7|4232.9|4226.7|4223.9|1212
1605722700000|2020-11-18 18:05:00|4230.7|4227.9|4241.7|4238.9|4241.7|4238.9|4228.7|4225.9|178942
1605723000000|2020-11-18 18:10:00|4242.7|4239.9|4235.7|4232.9|4244.7|4241.9|4232.7|4229.9|1270
1605723300000|2020-11-18 18:15:00|4235.8|4233|4239.7|4236.9|4239.7|4236.9|4231.7|4228.9|2485
1605723600000|2020-11-18 18:20:00|4239.2|4236.4|4239.7|4236.9|4242.8|4240|4233.7|4230.9|1210
1605723900000|2020-11-18 18:25:00|4238.8|4236|4229.7|4226.9|4238.8|4236|4228.7|4225.9|1141
1605724200000|2020-11-18 18:30:00|4228.8|4226|4227.8|4225|4231.8|4229|4224.8|4222|1062
1605724500000|2020-11-18 18:35:00|4228.8|4226|4232.8|4230|4232.8|4230|4225.8|4223|661
1605724800000|2020-11-18 18:40:00|4231.8|4229|4234.8|4232|4236.8|4234|4229.8|4227|813
1605725100000|2020-11-18 18:45:00|4233.8|4231|4232.8|4230|4238.8|4236|4230.8|4228|732
1605725400000|2020-11-18 18:50:00|4231.8|4229|4231.8|4229|4234.8|4232|4228.8|4226|495
1605725700000|2020-11-18 18:55:00|4230.8|4228|4233.8|4231|4233.8|4231|4228.8|4226|797
1605726000000|2020-11-18 19:00:00|4233.3|4230.5|4235.8|4233|4242.8|4240|4233.3|4230.5|1161
1605726300000|2020-11-18 19:05:00|4236.8|4234|4229.8|4227|4236.8|4234|4224.8|4222|1638
1605726600000|2020-11-18 19:10:00|4228.8|4226|4219.8|4217|4230.3|4227.5|4216.8|4214|2326
1605726900000|2020-11-18 19:15:00|4220.3|4217.5|4198.8|4196|4220.8|4218|4198.8|4196|3663
1605727200000|2020-11-18 19:20:00|4199.3|4196.5|4191.8|4189|4200.8|4198|4184.8|4182|5698
1605727500000|2020-11-18 19:25:00|4192.3|4189.5|4201.8|4199|4205.8|4203|4190.8|4188|9248
1605727800000|2020-11-18 19:30:00|4201.3|4198.5|4209.8|4207|4210.8|4208|4197.8|4195|3508
1605728100000|2020-11-18 19:35:00|4208.8|4206|4210.8|4208|4212.8|4210|4208.8|4206|1148
1605728400000|2020-11-18 19:40:00|4211.8|4209|4212.8|4210|4212.8|4210|4207.8|4205|815
1605728700000|2020-11-18 19:45:00|4212.3|4209.5|4210.8|4208|4212.8|4210|4208.8|4206|480
1605729000000|2020-11-18 19:50:00|4211.3|4208.5|4213.8|4211|4220.8|4218|4210.8|4208|809
1605729300000|2020-11-18 19:55:00|4212.8|4210|4210.8|4208|4213.8|4211|4209.8|4207|647
1605729600000|2020-11-18 20:00:00|4211.8|4209|4207.3|4204.5|4211.8|4209|4202.8|4200|845
1605729900000|2020-11-18 20:05:00|4206.8|4204|4213.8|4211|4216.8|4214|4206.8|4204|616
1605730200000|2020-11-18 20:10:00|4213.3|4210.5|4214.8|4212|4217.3|4214.5|4212.8|4210|441
1605730500000|2020-11-18 20:15:00|4214.3|4211.5|4211.8|4209|4215.8|4213|4211.8|4209|168
1605730800000|2020-11-18 20:20:00|4210.8|4208|4210.8|4208|4212.8|4210|4208.8|4206|381
1605731100000|2020-11-18 20:25:00|4209.8|4207|4203.8|4201|4209.8|4207|4203.8|4201|492
1605731400000|2020-11-18 20:30:00|4203.3|4200.5|4200.8|4198|4203.8|4201|4199.8|4197|804
1605731700000|2020-11-18 20:35:00|4199.8|4197|4192.8|4190|4199.8|4197|4191.8|4189|660
1605732000000|2020-11-18 20:40:00|4193.8|4191|4190.8|4188|4196.8|4194|4190.8|4188|737
1605732300000|2020-11-18 20:45:00|4191.8|4189|4186.8|4184|4194.8|4192|4185.8|4183|893
1605732600000|2020-11-18 20:50:00|4187.8|4185|4185.8|4183|4191.8|4189|4183.8|4181|704
1605732900000|2020-11-18 20:55:00|4186.3|4183.5|4187.8|4185|4191.8|4189|4185.8|4183|621
1605733200000|2020-11-18 21:00:00|4186.8|4184|4191.8|4189|4193.8|4191|4186.8|4184|418
1605733500000|2020-11-18 21:05:00|4191.3|4188.5|4191.8|4189|4193.8|4191|4187.8|4185|768
1605733800000|2020-11-18 21:10:00|4190.8|4188|4185.8|4183|4190.8|4188|4184.8|4182|785
1605734100000|2020-11-18 21:15:00|4184.8|4182|4188.8|4186|4188.8|4186|4184.8|4182|311
1605734400000|2020-11-18 21:20:00|4187.8|4185|4188.8|4186|4189.8|4187|4186.8|4184|175
1605734700000|2020-11-18 21:25:00|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4186.8|4184|461
1605735000000|2020-11-18 21:30:00|4186.8|4184|4183.8|4181|4187.8|4185|4183.8|4181|423
1605735300000|2020-11-18 21:35:00|4184.8|4182|4184.8|4182|4185.8|4183|4183.8|4181|182
1605735600000|2020-11-18 21:40:00|4185.3|4182.5|4184.8|4182|4185.8|4183|4183.8|4181|145
1605735900000|2020-11-18 21:45:00|4185.3|4182.5|4179.8|4177|4185.8|4183|4179.8|4177|556
1605736200000|2020-11-18 21:50:00|4178.9|4176.1|4183.9|4181.1|4184.9|4182.1|4177.9|4175.1|316
1605736500000|2020-11-18 21:55:00|4183.4|4180.6|4181.9|4179.1|4184.9|4182.1|4181.9|4179.1|203
1605740400000|2020-11-18 23:00:00|4183.4|4180.6|4184.9|4182.1|4184.9|4182.1|4180.9|4178.1|336
1605740700000|2020-11-18 23:05:00|4185.9|4183.1|4186.9|4184.1|4187.9|4185.1|4182.9|4180.1|188
1605741000000|2020-11-18 23:10:00|4187.4|4184.6|4183.9|4181.1|4187.9|4185.1|4183.9|4181.1|115
1605741300000|2020-11-18 23:15:00|4182.9|4180.1|4183.9|4181.1|4184.9|4182.1|4181.9|4179.1|76
1605741600000|2020-11-18 23:20:00|4184.4|4181.6|4184.9|4182.1|4186.9|4184.1|4183.9|4181.1|72
1605741900000|2020-11-18 23:25:00|4183.9|4181.1|4184.9|4182.1|4185.9|4183.1|4183.9|4181.1|58
1605742200000|2020-11-18 23:30:00|4185.9|4183.1|4180.9|4178.1|4185.9|4183.1|4180.9|4178.1|127
1605742500000|2020-11-18 23:35:00|4181.4|4178.6|4182.9|4180.1|4182.9|4180.1|4178.9|4176.1|196
1605742800000|2020-11-18 23:40:00|4181.9|4179.1|4181.9|4179.1|4182.9|4180.1|4180.9|4178.1|56
1605743100000|2020-11-18 23:45:00|4181.4|4178.6|4180.9|4178.1|4181.9|4179.1|4178.9|4176.1|121
1605743400000|2020-11-18 23:50:00|4181.4|4178.6|4181.9|4179.1|4181.9|4179.1|4180.9|4178.1|55
1605743700000|2020-11-18 23:55:00|4180.9|4178.1|4178.9|4176.1|4181.9|4179.1|4177.9|4175.1|99
1605744000000|2020-11-19 00:00:00|4178.4|4175.6|4172.9|4170.1|4178.9|4176.1|4171.9|4169.1|520
1605744300000|2020-11-19 00:05:00|4172.4|4169.6|4169.9|4167.1|4173.9|4171.1|4169.9|4167.1|392
1605744600000|2020-11-19 00:10:00|4170.4|4167.6|4170.9|4168.1|4171.9|4169.1|4164.9|4162.1|592
1605744900000|2020-11-19 00:15:00|4171.4|4168.6|4172.9|4170.1|4174.9|4172.1|4170.9|4168.1|154
1605745200000|2020-11-19 00:20:00|4173.4|4170.6|4168.9|4166.1|4173.9|4171.1|4168.9|4166.1|111
1605745500000|2020-11-19 00:25:00|4166.9|4164.1|4162.9|4160.1|4168.9|4166.1|4162.9|4160.1|401
1605745800000|2020-11-19 00:30:00|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4161.9|4159.1|259
1605746100000|2020-11-19 00:35:00|4163.9|4161.1|4161.9|4159.1|4163.9|4161.1|4161.9|4159.1|182
1605746400000|2020-11-19 00:40:00|4162.9|4160.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|179
1605746700000|2020-11-19 00:45:00|4162.9|4160.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|207
1605747000000|2020-11-19 00:50:00|4163.4|4160.6|4158.9|4156.1|4163.9|4161.1|4157.9|4155.1|339
1605747300000|2020-11-19 00:55:00|4158.4|4155.6|4155.9|4153.1|4160.9|4158.1|4150.9|4148.1|662
1605747600000|2020-11-19 01:00:00|4156.9|4154.1|4157.9|4155.1|4163.9|4161.1|4150.9|4148.1|1509
1605747900000|2020-11-19 01:05:00|4156.9|4154.1|4158.9|4156.1|4162.9|4160.1|4155.9|4153.1|533
1605748200000|2020-11-19 01:10:00|4159.9|4157.1|4160.9|4158.1|4162.9|4160.1|4155.9|4153.1|477
1605748500000|2020-11-19 01:15:00|4161.4|4158.6|4164|4161.2|4168.4|4165.6|4160.9|4158.1|470
1605748800000|2020-11-19 01:20:00|4165|4162.2|4173|4170.2|4173|4170.2|4164|4161.2|468
1605749100000|2020-11-19 01:25:00|4172.5|4169.7|4169|4166.2|4172.5|4169.7|4167|4164.2|346
1605749400000|2020-11-19 01:30:00|4168|4165.2|4166|4163.2|4170|4167.2|4165|4162.2|234
1605749700000|2020-11-19 01:35:00|4165|4162.2|4167|4164.2|4167|4164.2|4164|4161.2|178
1605750000000|2020-11-19 01:40:00|4166.5|4163.7|4166|4163.2|4171|4168.2|4165|4162.2|187
1605750300000|2020-11-19 01:45:00|4167|4164.2|4171|4168.2|4172|4169.2|4166|4163.2|246
1605750600000|2020-11-19 01:50:00|4172|4169.2|4179.5|4176.7|4183|4180.2|4172|4169.2|602
1605750900000|2020-11-19 01:55:00|4180|4177.2|4183|4180.2|4185|4182.2|4179|4176.2|436
1605751200000|2020-11-19 02:00:00|4182.5|4179.7|4187|4184.2|4187|4184.2|4179|4176.2|373
1605751500000|2020-11-19 02:05:00|4186|4183.2|4182|4179.2|4186|4183.2|4182|4179.2|155
1605751800000|2020-11-19 02:10:00|4181.5|4178.7|4181|4178.2|4182|4179.2|4180|4177.2|164
1605752100000|2020-11-19 02:15:00|4182|4179.2|4187|4184.2|4188|4185.2|4180|4177.2|282
1605752400000|2020-11-19 02:20:00|4186|4183.2|4185|4182.2|4190|4187.2|4185|4182.2|284
1605752700000|2020-11-19 02:25:00|4186|4183.2|4184|4181.2|4186|4183.2|4183|4180.2|152
1605753000000|2020-11-19 02:30:00|4183|4180.2|4188|4185.2|4189|4186.2|4182|4179.2|365
1605753300000|2020-11-19 02:35:00|4188.5|4185.7|4185|4182.2|4189|4186.2|4184|4181.2|131
1605753600000|2020-11-19 02:40:00|4185.5|4182.7|4190|4187.2|4190|4187.2|4184|4181.2|200
1605753900000|2020-11-19 02:45:00|4191|4188.2|4186|4183.2|4192|4189.2|4185|4182.2|286
1605754200000|2020-11-19 02:50:00|4185|4182.2|4177|4174.2|4186|4183.2|4177|4174.2|406
1605754500000|2020-11-19 02:55:00|4178|4175.2|4174|4171.2|4178|4175.2|4174|4171.2|297
1605754800000|2020-11-19 03:00:00|4174.5|4171.7|4178|4175.2|4179|4176.2|4174|4171.2|281
1605755100000|2020-11-19 03:05:00|4177.5|4174.7|4173|4170.2|4180|4177.2|4172|4169.2|265
1605755400000|2020-11-19 03:10:00|4174|4171.2|4170|4167.2|4174|4171.2|4166.5|4163.7|491
1605755700000|2020-11-19 03:15:00|4170.5|4167.7|4172|4169.2|4173|4170.2|4170|4167.2|170
1605756000000|2020-11-19 03:20:00|4172.5|4169.7|4174|4171.2|4175|4172.2|4172.5|4169.7|118
1605756300000|2020-11-19 03:25:00|4175|4172.2|4175|4172.2|4177|4174.2|4174|4171.2|172
1605756600000|2020-11-19 03:30:00|4175.5|4172.7|4176|4173.2|4177|4174.2|4174|4171.2|77
1605756900000|2020-11-19 03:35:00|4175|4172.2|4175|4172.2|4175|4172.2|4174|4171.2|69
1605757200000|2020-11-19 03:40:00|4174.5|4171.7|4175|4172.2|4176|4173.2|4172|4169.2|264
1605757500000|2020-11-19 03:45:00|4176|4173.2|4170|4167.2|4176|4173.2|4169.5|4166.7|172
1605757800000|2020-11-19 03:50:00|4171|4168.2|4171|4168.2|4172|4169.2|4169|4166.2|153
1605758100000|2020-11-19 03:55:00|4170|4167.2|4168|4165.2|4171|4168.2|4166|4163.2|154
1605758400000|2020-11-19 04:00:00|4167.1|4164.3|4168|4165.2|4168|4165.2|4166|4163.2|119
1605758700000|2020-11-19 04:05:00|4167.1|4164.3|4169.1|4166.3|4169.1|4166.3|4167|4164.2|84
1605759000000|2020-11-19 04:10:00|4169.6|4166.8|4169.1|4166.3|4171.1|4168.3|4168.1|4165.3|121
1605759300000|2020-11-19 04:15:00|4170.1|4167.3|4170.1|4167.3|4171.1|4168.3|4169.1|4166.3|76
1605759600000|2020-11-19 04:20:00|4169.6|4166.8|4168.1|4165.3|4170.1|4167.3|4168.1|4165.3|140
1605759900000|2020-11-19 04:25:00|4168.6|4165.8|4169.1|4166.3|4169.1|4166.3|4168.1|4165.3|43
1605760200000|2020-11-19 04:30:00|4168.1|4165.3|4170.1|4167.3|4172.1|4169.3|4168.1|4165.3|90
1605760500000|2020-11-19 04:35:00|4170.6|4167.8|4169.1|4166.3|4170.6|4167.8|4168.1|4165.3|77
1605760800000|2020-11-19 04:40:00|4169.6|4166.8|4172.1|4169.3|4173.1|4170.3|4169.6|4166.8|192
1605761100000|2020-11-19 04:45:00|4172.6|4169.8|4172.6|4169.8|4174.1|4171.3|4172.1|4169.3|160
1605761400000|2020-11-19 04:50:00|4172.1|4169.3|4174.1|4171.3|4174.1|4171.3|4172.1|4169.3|72
1605761700000|2020-11-19 04:55:00|4175.1|4172.3|4176.1|4173.3|4177.1|4174.3|4175.1|4172.3|220
1605762000000|2020-11-19 05:00:00|4175.1|4172.3|4179.1|4176.3|4180.1|4177.3|4175.1|4172.3|205
1605762300000|2020-11-19 05:05:00|4178.1|4175.3|4180.1|4177.3|4180.1|4177.3|4177.6|4174.8|89
1605762600000|2020-11-19 05:10:00|4180.6|4177.8|4180.1|4177.3|4182.1|4179.3|4179.1|4176.3|155
1605762900000|2020-11-19 05:15:00|4181.1|4178.3|4178.1|4175.3|4181.1|4178.3|4178.1|4175.3|74
1605763200000|2020-11-19 05:20:00|4177.1|4174.3|4176.1|4173.3|4178.1|4175.3|4175.1|4172.3|151
1605763500000|2020-11-19 05:25:00|4177.1|4174.3|4174.1|4171.3|4177.1|4174.3|4174.1|4171.3|72
1605763800000|2020-11-19 05:30:00|4173.1|4170.3|4170.1|4167.3|4174.1|4171.3|4169.1|4166.3|308
1605764100000|2020-11-19 05:35:00|4171.1|4168.3|4178.1|4175.3|4180.1|4177.3|4170.1|4167.3|387
1605764400000|2020-11-19 05:40:00|4180.1|4177.3|4177.1|4174.3|4181.1|4178.3|4176.1|4173.3|270
1605764700000|2020-11-19 05:45:00|4178.1|4175.3|4175.1|4172.3|4179.1|4176.3|4174.1|4171.3|183
1605765000000|2020-11-19 05:50:00|4174.6|4171.8|4171.1|4168.3|4175.1|4172.3|4171.1|4168.3|184
1605765300000|2020-11-19 05:55:00|4170.1|4167.3|4164.1|4161.3|4171.1|4168.3|4163.1|4160.3|621
1605765600000|2020-11-19 06:00:00|4163.1|4160.3|4163.1|4160.3|4166.1|4163.3|4162.1|4159.3|370
1605765900000|2020-11-19 06:05:00|4163.6|4160.8|4165.1|4162.3|4168.1|4165.3|4162.1|4159.3|255
1605766200000|2020-11-19 06:10:00|4164.1|4161.3|4168.1|4165.3|4168.1|4165.3|4161.1|4158.3|359
1605766500000|2020-11-19 06:15:00|4167.6|4164.8|4167.1|4164.3|4168.1|4165.3|4165.1|4162.3|837
1605766800000|2020-11-19 06:20:00|4166.6|4163.8|4166.1|4163.3|4168.1|4165.3|4165.1|4162.3|113
1605767100000|2020-11-19 06:25:00|4165.6|4162.8|4170.1|4167.3|4170.1|4167.3|4164.1|4161.3|263
1605767400000|2020-11-19 06:30:00|4169.1|4166.3|4172.1|4169.3|4172.1|4169.3|4168.1|4165.3|188
1605767700000|2020-11-19 06:35:00|4171.7|4168.9|4173.1|4170.3|4173.1|4170.3|4170.1|4167.3|254
1605768000000|2020-11-19 06:40:00|4172.2|4169.4|4172.2|4169.4|4176.2|4173.4|4172.1|4169.3|227
1605768300000|2020-11-19 06:45:00|4171.2|4168.4|4172.2|4169.4|4173.2|4170.4|4170.2|4167.4|148
1605768600000|2020-11-19 06:50:00|4173.2|4170.4|4171.2|4168.4|4173.2|4170.4|4170.2|4167.4|60
1605768900000|2020-11-19 06:55:00|4171.7|4168.9|4178.2|4175.4|4180.2|4177.4|4171.7|4168.9|468
1605769200000|2020-11-19 07:00:00|4177.7|4174.9|4176.2|4173.4|4179.2|4176.4|4174.2|4171.4|361
1605769500000|2020-11-19 07:05:00|4177.2|4174.4|4187.2|4184.4|4188.2|4185.4|4175.2|4172.4|957
1605769800000|2020-11-19 07:10:00|4188.2|4185.4|4194.2|4191.4|4196.2|4193.4|4187.2|4184.4|987
1605770100000|2020-11-19 07:15:00|4195.2|4192.4|4202.2|4199.4|4203.2|4200.4|4193.2|4190.4|1097
1605770400000|2020-11-19 07:20:00|4201.7|4198.9|4199.2|4196.4|4203.2|4200.4|4198.2|4195.4|544
1605770700000|2020-11-19 07:25:00|4198.7|4195.9|4196.2|4193.4|4202.2|4199.4|4196.2|4193.4|361
1605771000000|2020-11-19 07:30:00|4197.2|4194.4|4200.2|4197.4|4201.2|4198.4|4196.2|4193.4|496
1605771300000|2020-11-19 07:35:00|4199.2|4196.4|4194.2|4191.4|4200.2|4197.4|4194.2|4191.4|238
1605771600000|2020-11-19 07:40:00|4195.2|4192.4|4199.2|4196.4|4199.2|4196.4|4195.2|4192.4|1670
1605771900000|2020-11-19 07:45:00|4198.2|4195.4|4200.2|4197.4|4201.2|4198.4|4198.2|4195.4|280
1605772200000|2020-11-19 07:50:00|4201.2|4198.4|4200.2|4197.4|4204.2|4201.4|4198.7|4195.9|542
1605772500000|2020-11-19 07:55:00|4199.2|4196.4|4199.2|4196.4|4206.2|4203.4|4198.2|4195.4|602
1605772800000|2020-11-19 08:00:00|4200.2|4197.4|4206.2|4203.4|4210.2|4207.4|4196.2|4193.4|1153
1605773100000|2020-11-19 08:05:00|4207.2|4204.4|4202.2|4199.4|4207.2|4204.4|4198.2|4195.4|847
1605773400000|2020-11-19 08:10:00|4201.7|4198.9|4195.2|4192.4|4202.2|4199.4|4192.2|4189.4|817
1605773700000|2020-11-19 08:15:00|4195.7|4192.9|4189.2|4186.4|4195.7|4192.9|4185.2|4182.4|1654
1605774000000|2020-11-19 08:20:00|4188.2|4185.4|4184.7|4181.9|4189.2|4186.4|4182.2|4179.4|1136
1605774300000|2020-11-19 08:25:00|4185.2|4182.4|4183.2|4180.4|4188.2|4185.4|4182.2|4179.4|1298
1605774600000|2020-11-19 08:30:00|4182.2|4179.4|4183.2|4180.4|4187.2|4184.4|4176.2|4173.4|1690
1605774900000|2020-11-19 08:35:00|4184.2|4181.4|4185.2|4182.4|4185.7|4182.9|4177.2|4174.4|946
1605775200000|2020-11-19 08:40:00|4186.2|4183.4|4184.2|4181.4|4188.2|4185.4|4181.2|4178.4|556
1605775500000|2020-11-19 08:45:00|4183.2|4180.4|4171.2|4168.4|4185.2|4182.4|4170.2|4167.4|1814
1605775800000|2020-11-19 08:50:00|4170.7|4167.9|4159.2|4156.4|4171.2|4168.4|4157.2|4154.4|2781
1605776100000|2020-11-19 08:55:00|4160.2|4157.4|4159.2|4156.4|4164.2|4161.4|4157.2|4154.4|1141
1605776400000|2020-11-19 09:00:00|4160.2|4157.4|4143.2|4140.4|4160.7|4157.9|4142.2|4139.4|2722
1605776700000|2020-11-19 09:05:00|4142.7|4139.9|4158.2|4155.4|4163.2|4160.4|4139.2|4136.4|2113
1605777000000|2020-11-19 09:10:00|4157.2|4154.4|4160.2|4157.4|4164.2|4161.4|4156.2|4153.4|865
1605777300000|2020-11-19 09:15:00|4161.2|4158.4|4160.2|4157.4|4162.2|4159.4|4154.2|4151.4|553
1605777600000|2020-11-19 09:20:00|4159.7|4156.9|4162.2|4159.4|4163.2|4160.4|4153.2|4150.4|975
1605777900000|2020-11-19 09:25:00|4163.2|4160.4|4173.2|4170.4|4173.2|4170.4|4161.2|4158.4|922
1605778200000|2020-11-19 09:30:00|4174.2|4171.4|4171.2|4168.4|4175.2|4172.4|4171.2|4168.4|768
1605778500000|2020-11-19 09:35:00|4170.2|4167.4|4168.2|4165.4|4172.2|4169.4|4165.2|4162.4|805
1605778800000|2020-11-19 09:40:00|4167.3|4164.5|4165.2|4162.4|4172.3|4169.5|4164.2|4161.4|388
1605779100000|2020-11-19 09:45:00|4164.8|4162|4162.8|4160|4171.3|4168.5|4158.3|4155.5|781
1605779400000|2020-11-19 09:50:00|4162.3|4159.5|4153.3|4150.5|4165.3|4162.5|4152.3|4149.5|839
1605779700000|2020-11-19 09:55:00|4152.8|4150|4156.3|4153.5|4157.3|4154.5|4149.3|4146.5|1341
1605780000000|2020-11-19 10:00:00|4155.3|4152.5|4152.3|4149.5|4156.8|4154|4150.3|4147.5|681
1605780300000|2020-11-19 10:05:00|4151.3|4148.5|4142.3|4139.5|4152.3|4149.5|4142.3|4139.5|1150
1605780600000|2020-11-19 10:10:00|4141.3|4138.5|4134.3|4131.5|4142.3|4139.5|4128.3|4125.5|2064
1605780900000|2020-11-19 10:15:00|4134.8|4132|4141.3|4138.5|4142.3|4139.5|4133.3|4130.5|1244
1605781200000|2020-11-19 10:20:00|4140.8|4138|4131.3|4128.5|4143.3|4140.5|4131.3|4128.5|788
1605781500000|2020-11-19 10:25:00|4132.3|4129.5|4141.3|4138.5|4141.8|4139|4132.3|4129.5|661
1605781800000|2020-11-19 10:30:00|4142.3|4139.5|4144.3|4141.5|4149.3|4146.5|4140.3|4137.5|1064
1605782100000|2020-11-19 10:35:00|4145.3|4142.5|4144.3|4141.5|4147.3|4144.5|4142.3|4139.5|527
1605782400000|2020-11-19 10:40:00|4145.3|4142.5|4136.3|4133.5|4145.3|4142.5|4134.3|4131.5|644
1605782700000|2020-11-19 10:45:00|4135.3|4132.5|4143.3|4140.5|4145.3|4142.5|4134.3|4131.5|460
1605783000000|2020-11-19 10:50:00|4144.3|4141.5|4145.3|4142.5|4147.3|4144.5|4142.3|4139.5|800
1605783300000|2020-11-19 10:55:00|4144.8|4142|4148.3|4145.5|4148.3|4145.5|4144.3|4141.5|325
1605783600000|2020-11-19 11:00:00|4147.8|4145|4144.3|4141.5|4154.3|4151.5|4144.3|4141.5|1062
1605783900000|2020-11-19 11:05:00|4143.3|4140.5|4134.3|4131.5|4143.3|4140.5|4134.3|4131.5|912
1605784200000|2020-11-19 11:10:00|4135.3|4132.5|4140.3|4137.5|4145.3|4142.5|4135.3|4132.5|541
1605784500000|2020-11-19 11:15:00|4141.3|4138.5|4135.3|4132.5|4142.3|4139.5|4134.3|4131.5|420
1605784800000|2020-11-19 11:20:00|4134.3|4131.5|4152.3|4149.5|4152.3|4149.5|4134.3|4131.5|888
1605785100000|2020-11-19 11:25:00|4151.3|4148.5|4155.3|4152.5|4160.3|4157.5|4150.3|4147.5|1089
1605785400000|2020-11-19 11:30:00|4156.3|4153.5|4147.3|4144.5|4157.3|4154.5|4145.3|4142.5|756
1605785700000|2020-11-19 11:35:00|4148.3|4145.5|4147.3|4144.5|4152.3|4149.5|4146.3|4143.5|398
1605786000000|2020-11-19 11:40:00|4148.3|4145.5|4158.8|4156|4161.3|4158.5|4148.3|4145.5|740
1605786300000|2020-11-19 11:45:00|4158.3|4155.5|4159.3|4156.5|4163.3|4160.5|4158.3|4155.5|517
1605786600000|2020-11-19 11:50:00|4158.4|4155.6|4164.3|4161.5|4166.3|4163.5|4157.4|4154.6|672
1605786900000|2020-11-19 11:55:00|4164.4|4161.6|4159.3|4156.5|4165.3|4162.5|4154.4|4151.6|523
1605787200000|2020-11-19 12:00:00|4159.4|4156.6|4163.3|4160.5|4167.3|4164.5|4159.3|4156.5|890
1605787500000|2020-11-19 12:05:00|4163.4|4160.6|4160.4|4157.6|4164.4|4161.6|4156.3|4153.5|505
1605787800000|2020-11-19 12:10:00|4161.3|4158.5|4169.4|4166.6|4174.4|4171.6|4161.3|4158.5|1118
1605788100000|2020-11-19 12:15:00|4170.3|4167.5|4169.4|4166.6|4175.4|4172.6|4168.9|4166.1|629
1605788400000|2020-11-19 12:20:00|4168.9|4166.1|4171.4|4168.6|4173.4|4170.6|4167.4|4164.6|581
1605788700000|2020-11-19 12:25:00|4172.4|4169.6|4171.4|4168.6|4173.4|4170.6|4168.4|4165.6|414
1605789000000|2020-11-19 12:30:00|4170.4|4167.6|4178.4|4175.6|4181.9|4179.1|4170.4|4167.6|1179
1605789300000|2020-11-19 12:35:00|4177.9|4175.1|4174.4|4171.6|4178.4|4175.6|4171.4|4168.6|1272
1605789600000|2020-11-19 12:40:00|4173.4|4170.6|4175.4|4172.6|4182.4|4179.6|4172.4|4169.6|622
1605789900000|2020-11-19 12:45:00|4175.9|4173.1|4180.4|4177.6|4184.4|4181.6|4173.4|4170.6|1038
1605790200000|2020-11-19 12:50:00|4179.4|4176.6|4177.9|4175.1|4182.4|4179.6|4177.4|4174.6|622
1605790500000|2020-11-19 12:55:00|4178.4|4175.6|4180.4|4177.6|4182.4|4179.6|4173.4|4170.6|1756
1605790800000|2020-11-19 13:00:00|4179.4|4176.6|4182.4|4179.6|4184.4|4181.6|4175.4|4172.6|1567
1605791100000|2020-11-19 13:05:00|4183.4|4180.6|4183.4|4180.6|4186.4|4183.6|4180.4|4177.6|3412
1605791400000|2020-11-19 13:10:00|4182.4|4179.6|4189.4|4186.6|4190.4|4187.6|4181.4|4178.6|1371
1605791700000|2020-11-19 13:15:00|4190.3|4187.5|4195.4|4192.6|4195.4|4192.6|4181.4|4178.6|2177
1605792000000|2020-11-19 13:20:00|4194.4|4191.6|4186.4|4183.6|4196.4|4193.6|4184.4|4181.6|943
1605792300000|2020-11-19 13:25:00|4185.9|4183.1|4180.4|4177.6|4185.9|4183.1|4178.4|4175.6|1045
1605792600000|2020-11-19 13:30:00|4179.9|4177.1|4180.4|4177.6|4184.4|4181.6|4174.9|4172.1|1387
1605792900000|2020-11-19 13:35:00|4179.4|4176.6|4172.4|4169.6|4182.4|4179.6|4170.4|4167.6|1568
1605793200000|2020-11-19 13:40:00|4171.4|4168.6|4177.4|4174.6|4179.4|4176.6|4170.4|4167.6|1002
1605793500000|2020-11-19 13:45:00|4178.4|4175.6|4198.4|4195.6|4198.9|4196.1|4174.4|4171.6|3137
1605793800000|2020-11-19 13:50:00|4197.4|4194.6|4193.4|4190.6|4202.4|4199.6|4191.4|4188.6|2560
1605794100000|2020-11-19 13:55:00|4194.4|4191.6|4199.4|4196.6|4200.4|4197.6|4192.4|4189.6|1107
1605794400000|2020-11-19 14:00:00|4198.4|4195.6|4196.4|4193.6|4205.4|4202.6|4193.4|4190.6|2800
1605794700000|2020-11-19 14:05:00|4195.9|4193.1|4195.4|4192.6|4200.4|4197.6|4190.4|4187.6|1568
1605795000000|2020-11-19 14:10:00|4194.9|4192.1|4191.4|4188.6|4198.4|4195.6|4187.4|4184.6|1800
1605795300000|2020-11-19 14:15:00|4192.4|4189.6|4185.4|4182.6|4195.4|4192.6|4184.4|4181.6|1428
1605795600000|2020-11-19 14:20:00|4186.4|4183.6|4180.4|4177.6|4187.4|4184.6|4174.4|4171.6|2515
1605795900000|2020-11-19 14:25:00|4179.4|4176.6|4180.9|4178.1|4183.4|4180.6|4177.4|4174.6|1382
1605796200000|2020-11-19 14:30:00|4181.4|4178.6|4164.4|4161.6|4181.4|4178.6|4164.4|4161.6|4083
1605796500000|2020-11-19 14:35:00|4165.4|4162.6|4175.4|4172.6|4180.4|4177.6|4164.4|4161.6|2373
1605796800000|2020-11-19 14:40:00|4174.9|4172.1|4172.4|4169.6|4180.4|4177.6|4170.4|4167.6|2492
1605797100000|2020-11-19 14:45:00|4172.9|4170.1|4177.4|4174.6|4180.4|4177.6|4165.4|4162.6|1748
1605797400000|2020-11-19 14:50:00|4178.4|4175.6|4174.4|4171.6|4180.4|4177.6|4173.4|4170.6|1079
1605797700000|2020-11-19 14:55:00|4173.9|4171.1|4177.4|4174.6|4180.4|4177.6|4171.4|4168.6|1585
1605798000000|2020-11-19 15:00:00|4176.4|4173.6|4175.4|4172.6|4184.4|4181.6|4175.4|4172.6|4037
1605798300000|2020-11-19 15:05:00|4174.4|4171.6|4177.4|4174.6|4184.4|4181.6|4174.4|4171.6|1435
1605798600000|2020-11-19 15:10:00|4178.4|4175.6|4181.4|4178.6|4183.4|4180.6|4173.4|4170.6|1823
1605798900000|2020-11-19 15:15:00|4182.4|4179.6|4180.4|4177.6|4185.4|4182.6|4178.4|4175.6|3568
1605799200000|2020-11-19 15:20:00|4179.4|4176.6|4180.4|4177.6|4186.4|4183.6|4177.4|4174.6|1093
1605799500000|2020-11-19 15:25:00|4179.4|4176.6|4168.4|4165.6|4182.4|4179.6|4168.4|4165.6|1989
1605799800000|2020-11-19 15:30:00|4169.4|4166.6|4173.4|4170.6|4179.4|4176.6|4168.4|4165.6|1437
1605800100000|2020-11-19 15:35:00|4173.9|4171.1|4177.4|4174.6|4180.4|4177.6|4169.4|4166.6|3896
1605800400000|2020-11-19 15:40:00|4176.9|4174.1|4175.4|4172.6|4183.4|4180.6|4174.4|4171.6|2686
1605800700000|2020-11-19 15:45:00|4176.4|4173.6|4185.9|4183.1|4186.4|4183.6|4176.4|4173.6|1251
1605801000000|2020-11-19 15:50:00|4185.4|4182.6|4183.4|4180.6|4186.4|4183.6|4177.4|4174.6|4148
1605801300000|2020-11-19 15:55:00|4184.4|4181.6|4180.4|4177.6|4188.4|4185.6|4180.4|4177.6|1694
1605801600000|2020-11-19 16:00:00|4179.4|4176.6|4176.4|4173.6|4179.4|4176.6|4172.4|4169.6|2048
1605801900000|2020-11-19 16:05:00|4177.4|4174.6|4174.4|4171.6|4181.4|4178.6|4174.4|4171.6|2422
1605802200000|2020-11-19 16:10:00|4173.4|4170.6|4169.4|4166.6|4173.4|4170.6|4161.4|4158.6|3702
1605802500000|2020-11-19 16:15:00|4170.4|4167.6|4165.4|4162.6|4170.4|4167.6|4161.4|4158.6|2392
1605802800000|2020-11-19 16:20:00|4164.4|4161.6|4175.4|4172.6|4177.4|4174.6|4163.4|4160.6|1588
1605803100000|2020-11-19 16:25:00|4174.4|4171.6|4160.4|4157.6|4176.4|4173.6|4160.4|4157.6|1834
1605803400000|2020-11-19 16:30:00|4161.4|4158.6|4163.4|4160.6|4166.5|4163.7|4157.9|4155.1|2160
1605803700000|2020-11-19 16:35:00|4162.5|4159.7|4174.4|4171.6|4175.4|4172.6|4160.5|4157.7|1126
1605804000000|2020-11-19 16:40:00|4174.9|4172.1|4173.4|4170.6|4175.4|4172.6|4170.4|4167.6|718
1605804300000|2020-11-19 16:45:00|4172.5|4169.7|4174.4|4171.6|4174.4|4171.6|4169.4|4166.6|660
1605804600000|2020-11-19 16:50:00|4173.5|4170.7|4168.5|4165.7|4175.4|4172.6|4165.4|4162.6|2060
1605804900000|2020-11-19 16:55:00|4168|4165.2|4169.5|4166.7|4172.4|4169.6|4165.5|4162.7|931
1605805200000|2020-11-19 17:00:00|4168.5|4165.7|4168.5|4165.7|4171.4|4168.6|4166.5|4163.7|996
1605805500000|2020-11-19 17:05:00|4169.4|4166.6|4164.5|4161.7|4169.5|4166.7|4163.5|4160.7|1360
1605805800000|2020-11-19 17:10:00|4164.4|4161.6|4164.5|4161.7|4166.5|4163.7|4161.5|4158.7|955
1605806100000|2020-11-19 17:15:00|4165.5|4162.7|4157.5|4154.7|4165.5|4162.7|4157.5|4154.7|909
1605806400000|2020-11-19 17:20:00|4156.5|4153.7|4155.5|4152.7|4158.5|4155.7|4154.5|4151.7|763
1605806700000|2020-11-19 17:25:00|4154.5|4151.7|4167.5|4164.7|4168.5|4165.7|4154.5|4151.7|1157
1605807000000|2020-11-19 17:30:00|4168|4165.2|4169.5|4166.7|4171.5|4168.7|4167.5|4164.7|957
1605807300000|2020-11-19 17:35:00|4170|4167.2|4169.5|4166.7|4171.5|4168.7|4168.5|4165.7|534
1605807600000|2020-11-19 17:40:00|4169|4166.2|4164.5|4161.7|4169.5|4166.7|4164.5|4161.7|580
1605807900000|2020-11-19 17:45:00|4165.5|4162.7|4167.5|4164.7|4168.5|4165.7|4162.5|4159.7|350
1605808200000|2020-11-19 17:50:00|4168.5|4165.7|4167.5|4164.7|4169.5|4166.7|4166.5|4163.7|514
1605808500000|2020-11-19 17:55:00|4166.5|4163.7|4169.5|4166.7|4170.5|4167.7|4166|4163.2|547
1605808800000|2020-11-19 18:00:00|4170|4167.2|4170.5|4167.7|4171.5|4168.7|4167.5|4164.7|667
1605809100000|2020-11-19 18:05:00|4169.5|4166.7|4164.5|4161.7|4169.5|4166.7|4158.5|4155.7|931
1605809400000|2020-11-19 18:10:00|4164|4161.2|4164.5|4161.7|4165.5|4162.7|4162.5|4159.7|535
1605809700000|2020-11-19 18:15:00|4165|4162.2|4162.5|4159.7|4165|4162.2|4156.5|4153.7|741
1605810000000|2020-11-19 18:20:00|4163|4160.2|4157.5|4154.7|4163.5|4160.7|4157.5|4154.7|949
1605810300000|2020-11-19 18:25:00|4156.5|4153.7|4161.5|4158.7|4164.5|4161.7|4156.5|4153.7|974
1605810600000|2020-11-19 18:30:00|4162.5|4159.7|4159.5|4156.7|4164.5|4161.7|4159.5|4156.7|343
1605810900000|2020-11-19 18:35:00|4158.5|4155.7|4159.5|4156.7|4160.5|4157.7|4157.5|4154.7|1598
1605811200000|2020-11-19 18:40:00|4159|4156.2|4157.5|4154.7|4160.5|4157.7|4156.5|4153.7|922
1605811500000|2020-11-19 18:45:00|4158.5|4155.7|4163.5|4160.7|4164|4161.2|4157.5|4154.7|1313
1605811800000|2020-11-19 18:50:00|4162.5|4159.7|4168.5|4165.7|4168.5|4165.7|4162.5|4159.7|985
1605812100000|2020-11-19 18:55:00|4169.5|4166.7|4169.5|4166.7|4172.5|4169.7|4168.5|4165.7|1225
1605812400000|2020-11-19 19:00:00|4170.5|4167.7|4170.5|4167.7|4171.5|4168.7|4167.5|4164.7|611
1605812700000|2020-11-19 19:05:00|4171|4168.2|4174.5|4171.7|4175.5|4172.7|4169.5|4166.7|709
1605813000000|2020-11-19 19:10:00|4173.5|4170.7|4184.5|4181.7|4185.5|4182.7|4173.5|4170.7|3342
1605813300000|2020-11-19 19:15:00|4185.5|4182.7|4184.5|4181.7|4186.5|4183.7|4181|4178.2|1777
1605813600000|2020-11-19 19:20:00|4185.5|4182.7|4178.5|4175.7|4186.5|4183.7|4176.5|4173.7|2310
1605813900000|2020-11-19 19:25:00|4179.5|4176.7|4193.5|4190.7|4195.5|4192.7|4178.5|4175.7|7459
1605814200000|2020-11-19 19:30:00|4193|4190.2|4199.5|4196.7|4200.5|4197.7|4189.5|4186.7|7483
1605814500000|2020-11-19 19:35:00|4199|4196.2|4199.5|4196.7|4200.5|4197.7|4197.5|4194.7|1760
1605814800000|2020-11-19 19:40:00|4198.5|4195.7|4198.5|4195.7|4200.5|4197.7|4197.5|4194.7|1580
1605815100000|2020-11-19 19:45:00|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4197.5|4194.7|1092
1605815400000|2020-11-19 19:50:00|4200|4197.2|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|440
1605815700000|2020-11-19 19:55:00|4198.5|4195.7|4206.5|4203.7|4207.5|4204.7|4198.5|4195.7|1905
1605816000000|2020-11-19 20:00:00|4207.5|4204.7|4212.5|4209.7|4216.5|4213.7|4207|4204.2|2129
1605816300000|2020-11-19 20:05:00|4213.5|4210.7|4210.5|4207.7|4213.5|4210.7|4209.5|4206.7|810
1605816600000|2020-11-19 20:10:00|4209.6|4206.8|4212.5|4209.7|4214|4211.2|4209.6|4206.8|369
1605816900000|2020-11-19 20:15:00|4211.6|4208.8|4211.5|4208.7|4214.5|4211.7|4210.5|4207.7|620
1605817200000|2020-11-19 20:20:00|4212.5|4209.7|4211.5|4208.7|4213.5|4210.7|4211.5|4208.7|361
1605817500000|2020-11-19 20:25:00|4210.6|4207.8|4210.5|4207.7|4211.5|4208.7|4207.6|4204.8|463
1605817800000|2020-11-19 20:30:00|4209.6|4206.8|4211.5|4208.7|4211.5|4208.7|4207.5|4204.7|233
1605818100000|2020-11-19 20:35:00|4212.5|4209.7|4211.5|4208.7|4213.5|4210.7|4209.5|4206.7|1305
1605818400000|2020-11-19 20:40:00|4210.6|4207.8|4211.6|4208.8|4212.6|4209.8|4208.5|4205.7|852
1605818700000|2020-11-19 20:45:00|4211.5|4208.7|4209.5|4206.7|4212.6|4209.8|4208.6|4205.8|407
1605819000000|2020-11-19 20:50:00|4209.6|4206.8|4207.6|4204.8|4209.6|4206.8|4206.6|4203.8|931
1605819300000|2020-11-19 20:55:00|4206.6|4203.8|4207.6|4204.8|4208.6|4205.8|4206.6|4203.8|394
1605819600000|2020-11-19 21:00:00|4206.6|4203.8|4205.6|4202.8|4207.6|4204.8|4203.6|4200.8|345
1605819900000|2020-11-19 21:05:00|4206.5|4203.7|4206.6|4203.8|4208.6|4205.8|4206.5|4203.7|130
1605820200000|2020-11-19 21:10:00|4207.1|4204.3|4207.5|4204.7|4207.6|4204.8|4206.5|4203.7|171
1605820500000|2020-11-19 21:15:00|4206.6|4203.8|4210.6|4207.8|4214.5|4211.7|4206.6|4203.8|227
1605820800000|2020-11-19 21:20:00|4211.5|4208.7|4208.6|4205.8|4211.6|4208.8|4207.6|4204.8|193
1605821100000|2020-11-19 21:25:00|4208.1|4205.3|4205.6|4202.8|4208.6|4205.8|4204.6|4201.8|96
1605821400000|2020-11-19 21:30:00|4205.1|4202.3|4201.6|4198.8|4205.6|4202.8|4201.6|4198.8|196
1605821700000|2020-11-19 21:35:00|4200.6|4197.8|4199.6|4196.8|4201.6|4198.8|4197.6|4194.8|453
1605822000000|2020-11-19 21:40:00|4199.1|4196.3|4197.6|4194.8|4200.6|4197.8|4197.6|4194.8|139
1605822300000|2020-11-19 21:45:00|4198.1|4195.3|4196.6|4193.8|4198.6|4195.8|4195.6|4192.8|310
1605822600000|2020-11-19 21:50:00|4196.1|4193.3|4195.6|4192.8|4196.6|4193.8|4194.6|4191.8|337
1605822900000|2020-11-19 21:55:00|4194.6|4191.8|4191.6|4188.8|4195.1|4192.3|4190.6|4187.8|896
1605826800000|2020-11-19 23:00:00|4189.6|4186.8|4171.6|4168.8|4189.6|4186.8|4170.6|4167.8|1139
1605827100000|2020-11-19 23:05:00|4171.7|4168.9|4173.7|4170.9|4178.6|4175.8|4171.7|4168.9|282
1605827400000|2020-11-19 23:10:00|4174.6|4171.8|4182.1|4179.3|4183.7|4180.9|4173.6|4170.8|706
1605827700000|2020-11-19 23:15:00|4182.6|4179.8|4179.7|4176.9|4182.7|4179.9|4179.6|4176.8|352
1605828000000|2020-11-19 23:20:00|4180.1|4177.3|4176.7|4173.9|4181.7|4178.9|4174.7|4171.9|241
1605828300000|2020-11-19 23:25:00|4177.6|4174.8|4176.7|4173.9|4183.7|4180.9|4176.7|4173.9|122
1605828600000|2020-11-19 23:30:00|4177.1|4174.3|4174.7|4171.9|4178.7|4175.9|4174.7|4171.9|134
1605828900000|2020-11-19 23:35:00|4173.7|4170.9|4175.2|4172.4|4175.2|4172.4|4170.7|4167.9|171
1605829200000|2020-11-19 23:40:00|4175.6|4172.8|4179.7|4176.9|4179.7|4176.9|4174.7|4171.9|125
1605829500000|2020-11-19 23:45:00|4179.2|4176.4|4167.7|4164.9|4179.7|4176.9|4167.7|4164.9|360
1605829800000|2020-11-19 23:50:00|4167.2|4164.4|4166.7|4163.9|4169.7|4166.9|4163.7|4160.9|627
1605830100000|2020-11-19 23:55:00|4167.7|4164.9|4166.7|4163.9|4168.7|4165.9|4165.7|4162.9|212
1605830400000|2020-11-20 00:00:00|4166.2|4163.4|4173.7|4170.9|4174.7|4171.9|4166.2|4163.4|404
1605830700000|2020-11-20 00:05:00|4174.6|4171.8|4172.7|4169.9|4175.7|4172.9|4170.7|4167.9|151
1605831000000|2020-11-20 00:10:00|4171.7|4168.9|4175.2|4172.4|4175.7|4172.9|4170.7|4167.9|159
1605831300000|2020-11-20 00:15:00|4175.7|4172.9|4175.2|4172.4|4177.7|4174.9|4173.7|4170.9|262
1605831600000|2020-11-20 00:20:00|4174.7|4171.9|4174.7|4171.9|4175.7|4172.9|4173.7|4170.9|90
1605831900000|2020-11-20 00:25:00|4175.7|4172.9|4177.7|4174.9|4178.7|4175.9|4173.7|4170.9|155
1605832200000|2020-11-20 00:30:00|4178.2|4175.4|4181.7|4178.9|4184.7|4181.9|4177.7|4174.9|268
1605832500000|2020-11-20 00:35:00|4180.7|4177.9|4178.7|4175.9|4181.7|4178.9|4178.7|4175.9|79
1605832800000|2020-11-20 00:40:00|4179.2|4176.4|4184.7|4181.9|4184.7|4181.9|4176.7|4173.9|226
1605833100000|2020-11-20 00:45:00|4186.6|4183.8|4187.7|4184.9|4188.7|4185.9|4186.6|4183.8|295
1605833400000|2020-11-20 00:50:00|4187.2|4184.4|4182.7|4179.9|4187.7|4184.9|4182.2|4179.4|181
1605833700000|2020-11-20 00:55:00|4182.2|4179.4|4182.7|4179.9|4186.7|4183.9|4181.7|4178.9|158
1605834000000|2020-11-20 01:00:00|4183.2|4180.4|4182.7|4179.9|4185.2|4182.4|4174.7|4171.9|743
1605834300000|2020-11-20 01:05:00|4183.2|4180.4|4187.7|4184.9|4187.7|4184.9|4183.2|4180.4|248
1605834600000|2020-11-20 01:10:00|4188.2|4185.4|4190.7|4187.9|4190.7|4187.9|4186.7|4183.9|255
1605834900000|2020-11-20 01:15:00|4191.7|4188.9|4192.7|4189.9|4194.7|4191.9|4190.7|4187.9|468
1605835200000|2020-11-20 01:20:00|4193.2|4190.4|4194.7|4191.9|4196.7|4193.9|4192.7|4189.9|451
1605835500000|2020-11-20 01:25:00|4195.7|4192.9|4193.7|4190.9|4195.7|4192.9|4193.2|4190.4|196
1605835800000|2020-11-20 01:30:00|4194.2|4191.4|4190.7|4187.9|4194.7|4191.9|4188.3|4185.5|308
1605836100000|2020-11-20 01:35:00|4191.7|4188.9|4193.7|4190.9|4193.7|4190.9|4188.8|4186|149
1605836400000|2020-11-20 01:40:00|4193.3|4190.5|4194.7|4191.9|4195.7|4192.9|4191.7|4188.9|132
1605836700000|2020-11-20 01:45:00|4193.8|4191|4192.7|4189.9|4195.7|4192.9|4192.7|4189.9|106
1605837000000|2020-11-20 01:50:00|4192.3|4189.5|4189.2|4186.4|4192.7|4189.9|4188.7|4185.9|150
1605837300000|2020-11-20 01:55:00|4189.7|4186.9|4189.7|4186.9|4190.7|4187.9|4188.7|4185.9|84
1605837600000|2020-11-20 02:00:00|4189.8|4187|4193.7|4190.9|4193.7|4190.9|4189.8|4187|165
1605837900000|2020-11-20 02:05:00|4192.8|4190|4191.8|4189|4193.7|4190.9|4189.7|4186.9|165
1605838200000|2020-11-20 02:10:00|4191.3|4188.5|4188.8|4186|4191.8|4189|4186.8|4184|201
1605838500000|2020-11-20 02:15:00|4188.3|4185.5|4185.8|4183|4188.3|4185.5|4184.8|4182|234
1605838800000|2020-11-20 02:20:00|4185.7|4182.9|4188.7|4185.9|4189.2|4186.4|4183.8|4181|118
1605839100000|2020-11-20 02:25:00|4188.8|4186|4187.8|4185|4188.8|4186|4186.8|4184|107
1605839400000|2020-11-20 02:30:00|4187.3|4184.5|4189.3|4186.5|4190.8|4188|4186.8|4184|231
1605839700000|2020-11-20 02:35:00|4189.8|4187|4190.8|4188|4191.8|4189|4188.8|4186|247
1605840000000|2020-11-20 02:40:00|4191.3|4188.5|4191.8|4189|4191.8|4189|4188.8|4186|302
1605840300000|2020-11-20 02:45:00|4190.8|4188|4190.8|4188|4191.8|4189|4189.8|4187|180
1605840600000|2020-11-20 02:50:00|4189.8|4187|4186.8|4184|4190.8|4188|4185.8|4183|252
1605840900000|2020-11-20 02:55:00|4185.8|4183|4191.8|4189|4191.8|4189|4184.8|4182|268
1605841200000|2020-11-20 03:00:00|4191.3|4188.5|4192.3|4189.5|4192.8|4190|4190.8|4188|199
1605841500000|2020-11-20 03:05:00|4192.8|4190|4192.8|4190|4193.8|4191|4191.8|4189|175
1605841800000|2020-11-20 03:10:00|4193.3|4190.5|4195.8|4193|4196.8|4194|4192.8|4190|290
1605842100000|2020-11-20 03:15:00|4194.8|4192|4194.8|4192|4196.8|4194|4193.8|4191|183
1605842400000|2020-11-20 03:20:00|4195.3|4192.5|4195.8|4193|4196.8|4194|4194.8|4192|193
1605842700000|2020-11-20 03:25:00|4196.8|4194|4195.8|4193|4196.8|4194|4194.8|4192|335
1605843000000|2020-11-20 03:30:00|4196.8|4194|4190.8|4188|4196.8|4194|4190.8|4188|214
1605843300000|2020-11-20 03:35:00|4191.3|4188.5|4190.8|4188|4191.8|4189|4188.8|4186|170
1605843600000|2020-11-20 03:40:00|4190.3|4187.5|4183.8|4181|4190.3|4187.5|4183.8|4181|426
1605843900000|2020-11-20 03:45:00|4184.8|4182|4186.8|4184|4186.8|4184|4183.8|4181|143
1605844200000|2020-11-20 03:50:00|4187.3|4184.5|4187.8|4185|4187.8|4185|4186.8|4184|62
1605844500000|2020-11-20 03:55:00|4187.3|4184.5|4191.8|4189|4191.8|4189|4187.3|4184.5|138
1605844800000|2020-11-20 04:00:00|4190.8|4188|4191.3|4188.5|4191.8|4189|4190.8|4188|142
1605845100000|2020-11-20 04:05:00|4190.3|4187.5|4191.8|4189|4192.8|4190|4189.8|4187|115
1605845400000|2020-11-20 04:10:00|4192.3|4189.5|4195.8|4193|4195.8|4193|4192.3|4189.5|239
1605845700000|2020-11-20 04:15:00|4195.3|4192.5|4194.8|4192|4196.8|4194|4193.8|4191|216
1605846000000|2020-11-20 04:20:00|4194.3|4191.5|4193.8|4191|4194.8|4192|4193.8|4191|70
1605846300000|2020-11-20 04:25:00|4192.8|4190|4191.8|4189|4192.8|4190|4190.8|4188|54
1605846600000|2020-11-20 04:30:00|4192.8|4190|4196.8|4194|4196.8|4194|4192.8|4190|265
1605846900000|2020-11-20 04:35:00|4197.8|4195|4198.8|4196|4204.8|4202|4197.8|4195|830
1605847200000|2020-11-20 04:40:00|4197.8|4195|4197.8|4195|4199.8|4197|4197.8|4195|152
1605847500000|2020-11-20 04:45:00|4197.9|4195.1|4195.8|4193|4198.8|4196|4195.8|4193|145
1605847800000|2020-11-20 04:50:00|4194.8|4192|4195.3|4192.5|4195.8|4193|4194.8|4192|91
1605848100000|2020-11-20 04:55:00|4195.8|4193|4188.9|4186.1|4195.8|4193|4188.9|4186.1|263
1605848400000|2020-11-20 05:00:00|4188.8|4186|4191.8|4189|4192.3|4189.5|4188.8|4186|197
1605848700000|2020-11-20 05:05:00|4191.3|4188.5|4188.8|4186|4191.3|4188.5|4186.8|4184|227
1605849000000|2020-11-20 05:10:00|4187.9|4185.1|4188.9|4186.1|4188.9|4186.1|4187.8|4185|83
1605849300000|2020-11-20 05:15:00|4189.4|4186.6|4189.9|4187.1|4190.9|4188.1|4188.9|4186.1|56
1605849600000|2020-11-20 05:20:00|4190.8|4188|4187.9|4185.1|4190.9|4188.1|4187.8|4185|74
1605849900000|2020-11-20 05:25:00|4187.8|4185|4186.9|4184.1|4187.9|4185.1|4183.9|4181.1|771
1605850200000|2020-11-20 05:30:00|4187.8|4185|4188.8|4186|4191.3|4188.5|4187.8|4185|191
1605850500000|2020-11-20 05:35:00|4188.9|4186.1|4186.8|4184|4190.8|4188|4185.8|4183|83
1605850800000|2020-11-20 05:40:00|4186.9|4184.1|4185.9|4183.1|4188.8|4186|4185.8|4183|116
1605851100000|2020-11-20 05:45:00|4185.8|4183|4185.9|4183.1|4187.8|4185|4183.8|4181|183
1605851400000|2020-11-20 05:50:00|4186.3|4183.5|4185.9|4183.1|4188.9|4186.1|4184.8|4182|165
1605851700000|2020-11-20 05:55:00|4186.3|4183.5|4187.9|4185.1|4189.8|4187|4185.8|4183|131
1605852000000|2020-11-20 06:00:00|4186.9|4184.1|4179.9|4177.1|4186.9|4184.1|4179.9|4177.1|566
1605852300000|2020-11-20 06:05:00|4178.9|4176.1|4182.9|4180.1|4183.9|4181.1|4178.9|4176.1|171
1605852600000|2020-11-20 06:10:00|4181.9|4179.1|4185.9|4183.1|4186.9|4184.1|4181.9|4179.1|170
1605852900000|2020-11-20 06:15:00|4185.8|4183|4180.9|4178.1|4185.8|4183|4179.9|4177.1|234
1605853200000|2020-11-20 06:20:00|4180.8|4178|4179.9|4177.1|4180.9|4178.1|4178.9|4176.1|187
1605853500000|2020-11-20 06:25:00|4180.9|4178.1|4179.9|4177.1|4181.9|4179.1|4179.9|4177.1|82
1605853800000|2020-11-20 06:30:00|4180.4|4177.6|4178.9|4176.1|4180.9|4178.1|4176.9|4174.1|332
1605854100000|2020-11-20 06:35:00|4179.9|4177.1|4178.9|4176.1|4179.9|4177.1|4176.9|4174.1|119
1605854400000|2020-11-20 06:40:00|4177.9|4175.1|4182.9|4180.1|4183.9|4181.1|4177.9|4175.1|255
1605854700000|2020-11-20 06:45:00|4183.4|4180.6|4187.9|4185.1|4187.9|4185.1|4183.4|4180.6|314
1605855000000|2020-11-20 06:50:00|4186.9|4184.1|4189.9|4187.1|4189.9|4187.1|4185.9|4183.1|162
1605855300000|2020-11-20 06:55:00|4190.9|4188.1|4192.9|4190.1|4193.9|4191.1|4189.9|4187.1|355
1605855600000|2020-11-20 07:00:00|4191.9|4189.1|4194.9|4192.1|4196.9|4194.1|4191.9|4189.1|388
1605855900000|2020-11-20 07:05:00|4193.9|4191.1|4191.4|4188.6|4194.9|4192.1|4190.9|4188.1|205
1605856200000|2020-11-20 07:10:00|4190.9|4188.1|4186.4|4183.6|4191.9|4189.1|4185.4|4182.6|280
1605856500000|2020-11-20 07:15:00|4185.9|4183.1|4191.9|4189.1|4192.9|4190.1|4184.9|4182.1|334
1605856800000|2020-11-20 07:20:00|4190.9|4188.1|4192.9|4190.1|4192.9|4190.1|4189.9|4187.1|134
1605857100000|2020-11-20 07:25:00|4191.9|4189.1|4187.9|4185.1|4191.9|4189.1|4187.9|4185.1|117
1605857400000|2020-11-20 07:30:00|4188.9|4186.1|4189.9|4187.1|4191.9|4189.1|4188.9|4186.1|234
1605857700000|2020-11-20 07:35:00|4189.4|4186.6|4186.9|4184.1|4189.9|4187.1|4184.9|4182.1|738
1605858000000|2020-11-20 07:40:00|4185.9|4183.1|4183.9|4181.1|4185.9|4183.1|4181.9|4179.1|385
1605858300000|2020-11-20 07:45:00|4184.9|4182.1|4181.9|4179.1|4184.9|4182.1|4178.9|4176.1|532
1605858600000|2020-11-20 07:50:00|4181|4178.2|4181.9|4179.1|4183.9|4181.1|4178.9|4176.1|332
1605858900000|2020-11-20 07:55:00|4182|4179.2|4173.9|4171.1|4182|4179.2|4171.9|4169.1|657
1605859200000|2020-11-20 08:00:00|4173.5|4170.7|4182.9|4180.1|4183.9|4181.1|4170.5|4167.7|1006
1605859500000|2020-11-20 08:05:00|4183.4|4180.6|4187.4|4184.6|4189|4186.2|4181.4|4178.6|655
1605859800000|2020-11-20 08:10:00|4187.9|4185.1|4189.5|4186.7|4189.9|4187.1|4179|4176.2|435
1605860100000|2020-11-20 08:15:00|4189|4186.2|4187|4184.2|4198.9|4196.1|4187|4184.2|810
1605860400000|2020-11-20 08:20:00|4187.9|4185.1|4192|4189.2|4196.9|4194.1|4186|4183.2|568
1605860700000|2020-11-20 08:25:00|4191.9|4189.1|4192|4189.2|4198.9|4196.1|4190|4187.2|1149
1605861000000|2020-11-20 08:30:00|4192.9|4190.1|4185.5|4182.7|4194|4191.2|4183|4180.2|1135
1605861300000|2020-11-20 08:35:00|4185.9|4183.1|4191|4188.2|4191|4188.2|4185.5|4182.7|324
1605861600000|2020-11-20 08:40:00|4191.4|4188.6|4189|4186.2|4198|4195.2|4187|4184.2|570
1605861900000|2020-11-20 08:45:00|4190|4187.2|4201|4198.2|4205.9|4203.1|4190|4187.2|1136
1605862200000|2020-11-20 08:50:00|4201.9|4199.1|4209.5|4206.7|4210|4207.2|4201|4198.2|903
1605862500000|2020-11-20 08:55:00|4209.9|4207.1|4211|4208.2|4211.9|4209.1|4205.9|4203.1|1021
1605862800000|2020-11-20 09:00:00|4210|4207.2|4209|4206.2|4211|4208.2|4208|4205.2|581
1605863100000|2020-11-20 09:05:00|4210|4207.2|4206|4203.2|4210|4207.2|4204|4201.2|481
1605863400000|2020-11-20 09:10:00|4205|4202.2|4205|4202.2|4209|4206.2|4203|4200.2|723
1605863700000|2020-11-20 09:15:00|4205.5|4202.7|4202|4199.2|4206|4203.2|4198|4195.2|1117
1605864000000|2020-11-20 09:20:00|4202.1|4199.3|4201|4198.2|4205.1|4202.3|4200.5|4197.7|342
1605864300000|2020-11-20 09:25:00|4201.5|4198.7|4206|4203.2|4206|4203.2|4196|4193.2|1135
1605864600000|2020-11-20 09:30:00|4207|4204.2|4205.5|4202.7|4207|4204.2|4202|4199.2|603
1605864900000|2020-11-20 09:35:00|4206|4203.2|4201|4198.2|4206|4203.2|4197|4194.2|532
1605865200000|2020-11-20 09:40:00|4201.1|4198.3|4202.5|4199.7|4206|4203.2|4201|4198.2|514
1605865500000|2020-11-20 09:45:00|4202|4199.2|4198|4195.2|4203|4200.2|4197|4194.2|488
1605865800000|2020-11-20 09:50:00|4199|4196.2|4202|4199.2|4204|4201.2|4197|4194.2|348
1605866100000|2020-11-20 09:55:00|4201|4198.2|4196.1|4193.3|4202|4199.2|4196|4193.2|219
1605866400000|2020-11-20 10:00:00|4197|4194.2|4199.1|4196.3|4200.1|4197.3|4197|4194.2|300
1605866700000|2020-11-20 10:05:00|4199|4196.2|4195.1|4192.3|4203|4200.2|4192.1|4189.3|637
1605867000000|2020-11-20 10:10:00|4195.5|4192.7|4204|4201.2|4204.1|4201.3|4194.1|4191.3|430
1605867300000|2020-11-20 10:15:00|4204.1|4201.3|4206.1|4203.3|4208|4205.2|4203|4200.2|363
1605867600000|2020-11-20 10:20:00|4206|4203.2|4207.1|4204.3|4207.1|4204.3|4203.1|4200.3|202
1605867900000|2020-11-20 10:25:00|4207.5|4204.7|4226|4223.2|4230.5|4227.7|4207.1|4204.3|2285
1605868200000|2020-11-20 10:30:00|4227|4224.2|4224|4221.2|4230|4227.2|4221|4218.2|965
1605868500000|2020-11-20 10:35:00|4225|4222.2|4224.1|4221.3|4229|4226.2|4223.1|4220.3|656
1605868800000|2020-11-20 10:40:00|4224.5|4221.7|4224.1|4221.3|4229.1|4226.3|4224|4221.2|455
1605869100000|2020-11-20 10:45:00|4224|4221.2|4225|4222.2|4227|4224.2|4223|4220.2|367
1605869400000|2020-11-20 10:50:00|4225.1|4222.3|4221|4218.2|4225.1|4222.3|4219|4216.2|505
1605869700000|2020-11-20 10:55:00|4220.5|4217.7|4219|4216.2|4221.1|4218.3|4218|4215.2|464
1605870000000|2020-11-20 11:00:00|4219.1|4216.3|4216.1|4213.3|4221|4218.2|4215|4212.2|497
1605870300000|2020-11-20 11:05:00|4217|4214.2|4223|4220.2|4224.1|4221.3|4216.1|4213.3|497
1605870600000|2020-11-20 11:10:00|4222|4219.2|4221|4218.2|4222.1|4219.3|4214.1|4211.3|425
1605870900000|2020-11-20 11:15:00|4221.1|4218.3|4231.1|4228.3|4232.1|4229.3|4221.1|4218.3|594
1605871200000|2020-11-20 11:20:00|4232|4229.2|4236|4233.2|4237.1|4234.3|4229.1|4226.3|1270
1605871500000|2020-11-20 11:25:00|4235|4232.2|4232.6|4229.8|4236|4233.2|4230|4227.2|918
1605871800000|2020-11-20 11:30:00|4232.1|4229.3|4230.1|4227.3|4234.1|4231.3|4228|4225.2|552
1605872100000|2020-11-20 11:35:00|4231.1|4228.3|4227.1|4224.3|4232|4229.2|4226|4223.2|456
1605872400000|2020-11-20 11:40:00|4228|4225.2|4217.1|4214.3|4230|4227.2|4216.1|4213.3|868
1605872700000|2020-11-20 11:45:00|4218|4215.2|4221.1|4218.3|4224.1|4221.3|4215.1|4212.3|941
1605873000000|2020-11-20 11:50:00|4220.6|4217.8|4224.1|4221.3|4225.1|4222.3|4218.1|4215.3|368
1605873300000|2020-11-20 11:55:00|4224|4221.2|4230.1|4227.3|4230.1|4227.3|4223.1|4220.3|475
1605873600000|2020-11-20 12:00:00|4231|4228.2|4226|4223.2|4231.1|4228.3|4225.1|4222.3|509
1605873900000|2020-11-20 12:05:00|4226.1|4223.3|4218.1|4215.3|4226.1|4223.3|4218.1|4215.3|605
1605874200000|2020-11-20 12:10:00|4219|4216.2|4218.1|4215.3|4221.1|4218.3|4216.1|4213.3|583
1605874500000|2020-11-20 12:15:00|4218.6|4215.8|4212.1|4209.3|4219.1|4216.3|4210.1|4207.3|738
1605874800000|2020-11-20 12:20:00|4211.1|4208.3|4210.1|4207.3|4214.1|4211.3|4207.1|4204.3|611
1605875100000|2020-11-20 12:25:00|4211.1|4208.3|4213.1|4210.3|4214.1|4211.3|4209.1|4206.3|405
1605875400000|2020-11-20 12:30:00|4213.6|4210.8|4214.1|4211.3|4215.1|4212.3|4211.1|4208.3|467
1605875700000|2020-11-20 12:35:00|4213.1|4210.3|4216.1|4213.3|4220.1|4217.3|4213.1|4210.3|1031
1605876000000|2020-11-20 12:40:00|4216.6|4213.8|4213.1|4210.3|4216.6|4213.8|4212.1|4209.3|321
1605876300000|2020-11-20 12:45:00|4214.1|4211.3|4208.1|4205.3|4215.1|4212.3|4208.1|4205.3|428
1605876600000|2020-11-20 12:50:00|4207.1|4204.3|4206.2|4203.4|4209.2|4206.4|4202.2|4199.4|1118
1605876900000|2020-11-20 12:55:00|4206.1|4203.3|4204.2|4201.4|4207.2|4204.4|4201.2|4198.4|495
1605877200000|2020-11-20 13:00:00|4203.2|4200.4|4206.2|4203.4|4208.2|4205.4|4199.6|4196.8|824
1605877500000|2020-11-20 13:05:00|4207.1|4204.3|4209.2|4206.4|4212.1|4209.3|4205.2|4202.4|1126
1605877800000|2020-11-20 13:10:00|4208.2|4205.4|4213.2|4210.4|4213.2|4210.4|4206.2|4203.4|887
1605878100000|2020-11-20 13:15:00|4214.1|4211.3|4218.2|4215.4|4220.1|4217.3|4213.2|4210.4|1108
1605878400000|2020-11-20 13:20:00|4219.1|4216.3|4218.2|4215.4|4221.2|4218.4|4216.2|4213.4|1465
1605878700000|2020-11-20 13:25:00|4219.2|4216.4|4210.2|4207.4|4221.1|4218.3|4206.2|4203.4|2392
1605879000000|2020-11-20 13:30:00|4210.1|4207.3|4212.1|4209.3|4215.1|4212.3|4207.2|4204.4|1102
1605879300000|2020-11-20 13:35:00|4212.2|4209.4|4212.1|4209.3|4216.1|4213.3|4210.1|4207.3|625
1605879600000|2020-11-20 13:40:00|4212.2|4209.4|4211.2|4208.4|4216.2|4213.4|4207.2|4204.4|1088
1605879900000|2020-11-20 13:45:00|4210.2|4207.4|4213.2|4210.4|4214.2|4211.4|4208.2|4205.4|443
1605880200000|2020-11-20 13:50:00|4212.2|4209.4|4208.2|4205.4|4213.2|4210.4|4206.2|4203.4|699
1605880500000|2020-11-20 13:55:00|4208.7|4205.9|4206.2|4203.4|4213.2|4210.4|4204.2|4201.4|1165
1605880800000|2020-11-20 14:00:00|4205.7|4202.9|4186.2|4183.4|4211.2|4208.4|4172.2|4169.4|5806
1605881100000|2020-11-20 14:05:00|4185.7|4182.9|4184.2|4181.4|4187.2|4184.4|4173.2|4170.4|2561
1605881400000|2020-11-20 14:10:00|4183.7|4180.9|4181.3|4178.5|4184.2|4181.4|4176.3|4173.5|1520
1605881700000|2020-11-20 14:15:00|4181.2|4178.4|4172.3|4169.5|4181.2|4178.4|4169.8|4167|1856
1605882000000|2020-11-20 14:20:00|4171.3|4168.5|4177.3|4174.5|4177.3|4174.5|4170.3|4167.5|1714
1605882300000|2020-11-20 14:25:00|4177.8|4175|4182.2|4179.4|4184.2|4181.4|4173.3|4170.5|1724
1605882600000|2020-11-20 14:30:00|4182.3|4179.5|4185.3|4182.5|4188.2|4185.4|4178.3|4175.5|1439
1605882900000|2020-11-20 14:35:00|4185.2|4182.4|4183.3|4180.5|4185.3|4182.5|4181.3|4178.5|589
1605883200000|2020-11-20 14:40:00|4182.8|4180|4188.3|4185.5|4189.3|4186.5|4182.3|4179.5|1179
1605883500000|2020-11-20 14:45:00|4188.2|4185.4|4183.2|4180.4|4190.2|4187.4|4182.2|4179.4|3088
1605883800000|2020-11-20 14:50:00|4184.2|4181.4|4182.2|4179.4|4186.2|4183.4|4181.2|4178.4|1016
1605884100000|2020-11-20 14:55:00|4181.2|4178.4|4187.3|4184.5|4189.2|4186.4|4180.2|4177.4|2087
1605884400000|2020-11-20 15:00:00|4188.2|4185.4|4198.2|4195.4|4199.3|4196.5|4184.3|4181.5|2632
1605884700000|2020-11-20 15:05:00|4198.3|4195.5|4198.2|4195.4|4205.2|4202.4|4195.3|4192.5|1920
1605885000000|2020-11-20 15:10:00|4199.2|4196.4|4195.2|4192.4|4202.3|4199.5|4194.2|4191.4|1162
1605885300000|2020-11-20 15:15:00|4195.3|4192.5|4194.3|4191.5|4199.3|4196.5|4191.3|4188.5|1715
1605885600000|2020-11-20 15:20:00|4194.8|4192|4202.3|4199.5|4204.3|4201.5|4193.3|4190.5|1618
1605885900000|2020-11-20 15:25:00|4203.2|4200.4|4205.2|4202.4|4205.3|4202.5|4198.3|4195.5|1797
1605886200000|2020-11-20 15:30:00|4204.3|4201.5|4210.2|4207.4|4212.2|4209.4|4204.3|4201.5|2803
1605886500000|2020-11-20 15:35:00|4211.2|4208.4|4211.2|4208.4|4212.2|4209.4|4207.2|4204.4|1472
1605886800000|2020-11-20 15:40:00|4211.7|4208.9|4212.2|4209.4|4215.2|4212.4|4211.2|4208.4|1627
1605887100000|2020-11-20 15:45:00|4212.7|4209.9|4207.2|4204.4|4213.2|4210.4|4203.2|4200.4|1460
1605887400000|2020-11-20 15:50:00|4208.2|4205.4|4199.2|4196.4|4210.2|4207.4|4198.2|4195.4|1273
1605887700000|2020-11-20 15:55:00|4198.7|4195.9|4196.2|4193.4|4199.2|4196.4|4193.2|4190.4|1276
1605888000000|2020-11-20 16:00:00|4195.7|4192.9|4194.2|4191.4|4199.2|4196.4|4193.2|4190.4|1798
1605888300000|2020-11-20 16:05:00|4194.7|4191.9|4195.7|4192.9|4198.2|4195.4|4188.2|4185.4|1646
1605888600000|2020-11-20 16:10:00|4195.2|4192.4|4189.7|4186.9|4198.2|4195.4|4187.2|4184.4|1679
1605888900000|2020-11-20 16:15:00|4190.2|4187.4|4192.2|4189.4|4193.2|4190.4|4189.2|4186.4|674
1605889200000|2020-11-20 16:20:00|4191.2|4188.4|4194.2|4191.4|4197.2|4194.4|4190.2|4187.4|988
1605889500000|2020-11-20 16:25:00|4193.7|4190.9|4192.2|4189.4|4204.2|4201.4|4191.2|4188.4|3117
1605889800000|2020-11-20 16:30:00|4193.2|4190.4|4188.2|4185.4|4195.2|4192.4|4188.2|4185.4|2125
1605890100000|2020-11-20 16:35:00|4188.3|4185.5|4189.3|4186.5|4192.3|4189.5|4186.3|4183.5|1612
1605890400000|2020-11-20 16:40:00|4189.2|4186.4|4191.3|4188.5|4192.3|4189.5|4188.3|4185.5|552
1605890700000|2020-11-20 16:45:00|4191.8|4189|4188.3|4185.5|4192.3|4189.5|4186.3|4183.5|786
1605891000000|2020-11-20 16:50:00|4188.8|4186|4192.3|4189.5|4194.3|4191.5|4187.3|4184.5|1316
1605891300000|2020-11-20 16:55:00|4191.3|4188.5|4189.3|4186.5|4192.3|4189.5|4189.3|4186.5|518
1605891600000|2020-11-20 17:00:00|4190.3|4187.5|4192.3|4189.5|4192.3|4189.5|4189.3|4186.5|490
1605891900000|2020-11-20 17:05:00|4193.3|4190.5|4198.3|4195.5|4199.3|4196.5|4193.3|4190.5|1027
1605892200000|2020-11-20 17:10:00|4199.3|4196.5|4198.3|4195.5|4202.3|4199.5|4197.3|4194.5|572
1605892500000|2020-11-20 17:15:00|4198.8|4196|4199.3|4196.5|4201.3|4198.5|4198.3|4195.5|381
1605892800000|2020-11-20 17:20:00|4200.3|4197.5|4194.3|4191.5|4200.3|4197.5|4191.3|4188.5|647
1605893100000|2020-11-20 17:25:00|4195.3|4192.5|4200.3|4197.5|4203.3|4200.5|4193.8|4191|798
1605893400000|2020-11-20 17:30:00|4200.8|4198|4201.3|4198.5|4204.8|4202|4200.2|4197.4|1117
1605893700000|2020-11-20 17:35:00|4202.3|4199.5|4201.3|4198.5|4205.3|4202.5|4200.3|4197.5|632
1605894000000|2020-11-20 17:40:00|4200.3|4197.5|4204.3|4201.5|4206.3|4203.5|4199.3|4196.5|999
1605894300000|2020-11-20 17:45:00|4205.3|4202.5|4205.3|4202.5|4206.3|4203.5|4202.3|4199.5|685
1605894600000|2020-11-20 17:50:00|4206.3|4203.5|4207.3|4204.5|4207.3|4204.5|4203.3|4200.5|1266
1605894900000|2020-11-20 17:55:00|4207.2|4204.4|4209.3|4206.5|4210.3|4207.5|4206.3|4203.5|762
1605895200000|2020-11-20 18:00:00|4210.2|4207.4|4213.2|4210.4|4213.3|4210.5|4209.3|4206.5|1337
1605895500000|2020-11-20 18:05:00|4212.8|4210|4216.2|4213.4|4217.2|4214.4|4210.3|4207.5|3588
1605895800000|2020-11-20 18:10:00|4217.2|4214.4|4213.2|4210.4|4217.2|4214.4|4212.2|4209.4|888
1605896100000|2020-11-20 18:15:00|4212.2|4209.4|4216.2|4213.4|4217.2|4214.4|4211.2|4208.4|782
1605896400000|2020-11-20 18:20:00|4217.2|4214.4|4222.2|4219.4|4223.2|4220.4|4215.7|4212.9|1472
1605896700000|2020-11-20 18:25:00|4221.2|4218.4|4221.2|4218.4|4222.2|4219.4|4217.2|4214.4|1459
1605897000000|2020-11-20 18:30:00|4220.2|4217.4|4226.2|4223.4|4228.2|4225.4|4218.2|4215.4|2297
1605897300000|2020-11-20 18:35:00|4225.2|4222.4|4231.1|4228.3|4235.1|4232.3|4224.2|4221.4|3053
1605897600000|2020-11-20 18:40:00|4231.2|4228.4|4231.1|4228.3|4234.1|4231.3|4229.2|4226.4|1370
1605897900000|2020-11-20 18:45:00|4231.2|4228.4|4238.2|4235.4|4240.1|4237.3|4231.2|4228.4|1633
1605898200000|2020-11-20 18:50:00|4238.6|4235.8|4236.2|4233.4|4243.1|4240.3|4233.2|4230.4|4816
1605898500000|2020-11-20 18:55:00|4237.1|4234.3|4236.1|4233.3|4237.2|4234.4|4231.2|4228.4|2225
1605898800000|2020-11-20 19:00:00|4235.2|4232.4|4246.2|4243.4|4250.2|4247.4|4235.1|4232.3|4093
1605899100000|2020-11-20 19:05:00|4246.1|4243.3|4236.2|4233.4|4246.2|4243.4|4235.2|4232.4|3081
1605899400000|2020-11-20 19:10:00|4235.2|4232.4|4236.1|4233.3|4239.2|4236.4|4233.1|4230.3|3312
1605899700000|2020-11-20 19:15:00|4236.2|4233.4|4239.2|4236.4|4243.1|4240.3|4233.2|4230.4|1918
1605900000000|2020-11-20 19:20:00|4238.7|4235.9|4237.2|4234.4|4242.2|4239.4|4236.2|4233.4|4806
1605900300000|2020-11-20 19:25:00|4238.2|4235.4|4246.3|4243.5|4248.2|4245.4|4235.3|4232.5|8373
1605900600000|2020-11-20 19:30:00|4245.2|4242.4|4246.3|4243.5|4247.3|4244.5|4238.3|4235.5|4260
1605900900000|2020-11-20 19:35:00|4245.3|4242.5|4245.3|4242.5|4248.3|4245.5|4245.2|4242.4|1588
1605901200000|2020-11-20 19:40:00|4245.8|4243|4245.3|4242.5|4246.3|4243.5|4243.3|4240.5|645
1605901500000|2020-11-20 19:45:00|4244.8|4242|4243.3|4240.5|4245.3|4242.5|4241.3|4238.5|1247
1605901800000|2020-11-20 19:50:00|4242.3|4239.5|4248.3|4245.5|4250.3|4247.5|4242.3|4239.5|4126
1605902100000|2020-11-20 19:55:00|4248.2|4245.4|4244.3|4241.5|4248.3|4245.5|4243.3|4240.5|728
1605902400000|2020-11-20 20:00:00|4244.4|4241.6|4244.3|4241.5|4244.4|4241.6|4241.3|4238.5|717
1605902700000|2020-11-20 20:05:00|4243.4|4240.6|4241.3|4238.5|4243.4|4240.6|4239.3|4236.5|578
1605903000000|2020-11-20 20:10:00|4240.4|4237.6|4237.4|4234.6|4241.3|4238.5|4236.4|4233.6|579
1605903300000|2020-11-20 20:15:00|4237.3|4234.5|4239.4|4236.6|4240.3|4237.5|4235.3|4232.5|691
1605903600000|2020-11-20 20:20:00|4239.3|4236.5|4241.3|4238.5|4244.3|4241.5|4238.3|4235.5|755
1605903900000|2020-11-20 20:25:00|4240.4|4237.6|4244.3|4241.5|4245.3|4242.5|4239.3|4236.5|484
1605904200000|2020-11-20 20:30:00|4243.3|4240.5|4244.3|4241.5|4245.3|4242.5|4243.3|4240.5|226
1605904500000|2020-11-20 20:35:00|4245.3|4242.5|4255.3|4252.5|4256.3|4253.5|4245.3|4242.5|931
1605904800000|2020-11-20 20:40:00|4256.3|4253.5|4250.3|4247.5|4256.3|4253.5|4249.3|4246.5|733
1605905100000|2020-11-20 20:45:00|4251.3|4248.5|4248.9|4246.1|4254.3|4251.5|4248.4|4245.6|1185
1605905400000|2020-11-20 20:50:00|4249.3|4246.5|4248.3|4245.5|4251.3|4248.5|4244.3|4241.5|1626
1605905700000|2020-11-20 20:55:00|4247.4|4244.6|4243.4|4240.6|4247.8|4245|4241.4|4238.6|629
1605906000000|2020-11-20 21:00:00|4244.3|4241.5|4242.4|4239.6|4247.4|4244.6|4241.9|4239.1|438
1605906300000|2020-11-20 21:05:00|4243.3|4240.5|4243.4|4240.6|4244.3|4241.5|4240.4|4237.6|199
1605906600000|2020-11-20 21:10:00|4242.9|4240.1|4243.4|4240.6|4243.4|4240.6|4241.4|4238.6|154
1605906900000|2020-11-20 21:15:00|4243.9|4241.1|4244.4|4241.6|4245.3|4242.5|4242.4|4239.6|128
1605907200000|2020-11-20 21:20:00|4243.9|4241.1|4244.4|4241.6|4245.4|4242.6|4243.4|4240.6|104
1605907500000|2020-11-20 21:25:00|4244.3|4241.5|4242.4|4239.6|4244.4|4241.6|4242.4|4239.6|158
1605907800000|2020-11-20 21:30:00|4241.9|4239.1|4246.4|4243.6|4248.4|4245.6|4241.4|4238.6|673
1605908100000|2020-11-20 21:35:00|4245.9|4243.1|4248.3|4245.5|4249.4|4246.6|4245.4|4242.6|236
1605908400000|2020-11-20 21:40:00|4247.4|4244.6|4246.4|4243.6|4248.4|4245.6|4246.4|4243.6|109
1605908700000|2020-11-20 21:45:00|4247.4|4244.6|4245.9|4243.1|4247.4|4244.6|4241.4|4238.6|567
1605909000000|2020-11-20 21:50:00|4246.4|4243.6|4244.4|4241.6|4246.4|4243.6|4240.9|4238.1|764
1605909300000|2020-11-20 21:55:00|4245.3|4242.5|4251.5|4241.5|4252.5|4247.1|4243.4|4240.6|427
1606086000000|2020-11-22 23:00:00|4249|4246.2|4249|4246.2|4256.3|4251.6|4245.5|4242.6|990
1606086300000|2020-11-22 23:05:00|4248.9|4246.1|4250|4247.2|4250.5|4247.7|4247|4244.2|222
1606086600000|2020-11-22 23:10:00|4250.5|4247.7|4260.5|4257.7|4260.9|4258.1|4248.1|4245.3|513
1606086900000|2020-11-22 23:15:00|4260.9|4258.1|4250|4247.2|4261|4258.2|4250|4247.2|305
1606087200000|2020-11-22 23:20:00|4250.1|4247.3|4246|4243.2|4250.5|4247.7|4245.1|4242.3|197
1606087500000|2020-11-22 23:25:00|4246.1|4243.3|4247|4244.2|4247|4244.2|4245|4242.2|152
1606087800000|2020-11-22 23:30:00|4246.6|4243.8|4246.1|4243.3|4250|4247.2|4246.1|4243.3|130
1606088100000|2020-11-22 23:35:00|4247|4244.2|4243|4240.2|4247|4244.2|4240|4237.2|287
1606088400000|2020-11-22 23:40:00|4242.6|4239.8|4244|4241.2|4244.1|4241.3|4241|4238.2|58
1606088700000|2020-11-22 23:45:00|4243.6|4240.8|4249|4246.2|4250.1|4247.3|4243.6|4240.8|153
1606089000000|2020-11-22 23:50:00|4248|4245.2|4250|4247.2|4251|4248.2|4248|4245.2|108
1606089300000|2020-11-22 23:55:00|4250.5|4247.7|4252|4249.2|4252|4249.2|4249|4246.2|93
1606089600000|2020-11-23 00:00:00|4251.6|4248.8|4246|4243.2|4252|4249.2|4245.1|4242.3|174
1606089900000|2020-11-23 00:05:00|4246.1|4243.3|4250|4247.2|4251.9|4249.1|4246.1|4243.3|145
1606090200000|2020-11-23 00:10:00|4249.9|4247.1|4251|4248.2|4252.9|4250.1|4249|4246.2|211
1606090500000|2020-11-23 00:15:00|4251.5|4248.7|4248|4245.2|4252|4249.2|4246.1|4243.3|256
1606090800000|2020-11-23 00:20:00|4248.5|4245.7|4251|4248.2|4252.5|4249.7|4248.5|4245.7|118
1606091100000|2020-11-23 00:25:00|4250.6|4247.8|4248|4245.2|4250.6|4247.8|4246|4243.2|125
1606091400000|2020-11-23 00:30:00|4248.1|4245.3|4251|4248.2|4251|4248.2|4246.6|4243.8|145
1606091700000|2020-11-23 00:35:00|4250.5|4247.7|4250|4247.2|4251.5|4248.7|4250|4247.2|75
1606092000000|2020-11-23 00:40:00|4249|4246.2|4250|4247.2|4251|4248.2|4248|4245.2|49
1606092300000|2020-11-23 00:45:00|4249.5|4246.7|4252|4249.2|4252|4249.2|4249|4246.2|130
1606092600000|2020-11-23 00:50:00|4251.5|4248.7|4250|4247.2|4251.5|4248.7|4249|4246.2|83
1606092900000|2020-11-23 00:55:00|4249|4246.2|4250|4247.2|4251|4248.2|4249|4246.2|120
1606093200000|2020-11-23 01:00:00|4249.5|4246.7|4248|4245.2|4250|4247.2|4245|4242.2|442
1606093500000|2020-11-23 01:05:00|4249|4246.2|4247.5|4244.7|4255.1|4252.3|4245|4242.2|301
1606093800000|2020-11-23 01:10:00|4247|4244.2|4248|4245.2|4249|4246.2|4245|4242.2|261
1606094100000|2020-11-23 01:15:00|4247.1|4244.3|4250.1|4247.3|4250.1|4247.3|4247|4244.2|119
1606094400000|2020-11-23 01:20:00|4249.6|4246.8|4244.1|4241.3|4249.6|4246.8|4241.1|4238.3|581
1606094700000|2020-11-23 01:25:00|4244.9|4242.1|4248.1|4245.3|4250.1|4247.3|4243.1|4240.3|266
1606095000000|2020-11-23 01:30:00|4248.5|4245.7|4245.1|4242.3|4249.1|4246.3|4242.1|4239.3|118
1606095300000|2020-11-23 01:35:00|4244.1|4241.3|4244.6|4241.8|4245.1|4242.3|4242.1|4239.3|207
1606095600000|2020-11-23 01:40:00|4245.1|4242.3|4242.1|4239.3|4245.1|4242.3|4242.1|4239.3|151
1606095900000|2020-11-23 01:45:00|4242.5|4239.7|4237.1|4234.3|4245.5|4242.7|4234.1|4231.3|555
1606096200000|2020-11-23 01:50:00|4237.5|4234.7|4243.1|4240.3|4244.1|4241.3|4235.1|4232.3|315
1606096500000|2020-11-23 01:55:00|4242.6|4239.8|4245.1|4242.3|4247.1|4244.3|4242.1|4239.3|288
1606096800000|2020-11-23 02:00:00|4244.6|4241.8|4238.1|4235.3|4248.1|4245.3|4234.1|4231.3|611
1606097100000|2020-11-23 02:05:00|4238.6|4235.8|4243.1|4240.3|4244.1|4241.3|4238.1|4235.3|167
1606097400000|2020-11-23 02:10:00|4244|4241.2|4243.1|4240.3|4244.1|4241.3|4240.2|4237.4|152
1606097700000|2020-11-23 02:15:00|4243.2|4240.4|4243.2|4240.4|4245.1|4242.3|4243.1|4240.3|126
1606098000000|2020-11-23 02:20:00|4243.7|4240.9|4242.1|4239.3|4244.2|4241.4|4241.1|4238.3|97
1606098300000|2020-11-23 02:25:00|4242.2|4239.4|4241.1|4238.3|4242.2|4239.4|4241.1|4238.3|70
1606098600000|2020-11-23 02:30:00|4240.7|4237.9|4242.1|4239.3|4244.2|4241.4|4240.2|4237.4|115
1606098900000|2020-11-23 02:35:00|4242.2|4239.4|4245.1|4242.3|4246.1|4243.3|4242.2|4239.4|178
1606099200000|2020-11-23 02:40:00|4244.7|4241.9|4237.1|4234.3|4245.1|4242.3|4236.1|4233.3|249
1606099500000|2020-11-23 02:45:00|4237.2|4234.4|4239|4236.2|4241.1|4238.3|4237.1|4234.3|118
1606099800000|2020-11-23 02:50:00|4239.1|4236.3|4244.1|4241.3|4245.1|4242.3|4238.1|4235.3|127
1606100100000|2020-11-23 02:55:00|4243.7|4240.9|4245.2|4242.4|4245.2|4242.4|4243.1|4240.3|72
1606100400000|2020-11-23 03:00:00|4245.1|4242.3|4247.1|4244.3|4247.2|4244.4|4243.1|4240.3|205
1606100700000|2020-11-23 03:05:00|4246.3|4243.5|4248.1|4245.3|4248.2|4245.4|4246.1|4243.3|193
1606101000000|2020-11-23 03:10:00|4248.2|4245.4|4245.1|4242.3|4248.2|4245.4|4245.1|4242.3|110
1606101300000|2020-11-23 03:15:00|4245.2|4242.4|4248.2|4245.4|4248.2|4245.4|4244.2|4241.4|144
1606101600000|2020-11-23 03:20:00|4248.6|4245.8|4248.2|4245.4|4251.2|4248.4|4248.2|4245.4|308
1606101900000|2020-11-23 03:25:00|4248.6|4245.8|4249.2|4246.4|4250.2|4247.4|4248.6|4245.8|95
1606102200000|2020-11-23 03:30:00|4249.1|4246.3|4248.1|4245.3|4250.2|4247.4|4248.1|4245.3|96
1606102500000|2020-11-23 03:35:00|4248.2|4245.4|4248.1|4245.3|4249.1|4246.3|4248.1|4245.3|27
1606102800000|2020-11-23 03:40:00|4249|4246.2|4251.2|4248.4|4252.2|4249.4|4248.1|4245.3|191
1606103100000|2020-11-23 03:45:00|4251.1|4248.3|4253.1|4250.3|4256.1|4253.3|4251.1|4248.3|364
1606103400000|2020-11-23 03:50:00|4252.7|4249.9|4254.1|4251.3|4255.1|4252.3|4252.2|4249.4|166
1606103700000|2020-11-23 03:55:00|4254.2|4251.4|4255.1|4252.3|4256.1|4253.3|4253.1|4250.3|235
1606104000000|2020-11-23 04:00:00|4255.3|4252.5|4256.1|4253.3|4256.1|4253.3|4255.1|4252.3|65
1606104300000|2020-11-23 04:05:00|4255.7|4252.9|4256.1|4253.3|4257.2|4254.4|4255.1|4252.3|141
1606104600000|2020-11-23 04:10:00|4256.2|4253.4|4254.2|4251.4|4256.7|4253.8|4254.1|4251.3|128
1606104900000|2020-11-23 04:15:00|4254.6|4251.8|4256.1|4253.3|4256.1|4253.3|4254.1|4251.3|54
1606105200000|2020-11-23 04:20:00|4256.2|4253.4|4255.2|4252.4|4256.6|4253.8|4254.2|4251.4|81
1606105500000|2020-11-23 04:25:00|4254.3|4251.5|4256.2|4253.4|4256.2|4253.4|4253.7|4250.9|131
1606105800000|2020-11-23 04:30:00|4255.2|4252.4|4256.2|4253.4|4256.2|4253.4|4255.2|4252.4|80
1606106100000|2020-11-23 04:35:00|4256.4|4253.6|4256.2|4253.4|4257.2|4254.4|4255.2|4252.4|104
1606106400000|2020-11-23 04:40:00|4256.1|4253.3|4254.3|4251.5|4256.1|4253.3|4254.3|4251.5|257
1606106700000|2020-11-23 04:45:00|4254.4|4251.6|4255.2|4252.4|4255.3|4252.5|4254.3|4251.5|69
1606107000000|2020-11-23 04:50:00|4254.8|4252|4257.2|4254.4|4257.2|4254.4|4252.3|4249.5|154
1606107300000|2020-11-23 04:55:00|4256.7|4253.9|4258.3|4255.5|4259.2|4256.4|4256.3|4253.5|146
1606107600000|2020-11-23 05:00:00|4258.2|4255.4|4258.3|4255.5|4258.3|4255.5|4256.3|4253.5|88
1606107900000|2020-11-23 05:05:00|4258.2|4255.4|4257.3|4254.5|4259.2|4256.4|4257.3|4254.5|116
1606108200000|2020-11-23 05:10:00|4258.2|4255.4|4256.3|4253.5|4258.2|4255.4|4254.3|4251.5|116
1606108500000|2020-11-23 05:15:00|4257.3|4254.5|4254.3|4251.5|4257.3|4254.5|4254.3|4251.5|85
1606108800000|2020-11-23 05:20:00|4253.8|4251|4254.3|4251.5|4255.3|4252.5|4252.8|4250|106
1606109100000|2020-11-23 05:25:00|4255.2|4252.4|4255.3|4252.5|4256.3|4253.5|4254.9|4252.1|61
1606109400000|2020-11-23 05:30:00|4254.8|4252|4252.3|4249.5|4256.3|4253.5|4252.3|4249.5|117
1606109700000|2020-11-23 05:35:00|4251.9|4249.1|4260.3|4257.5|4261.3|4258.5|4250.3|4247.5|377
1606110000000|2020-11-23 05:40:00|4259.8|4257|4261.3|4258.5|4263.3|4260.5|4258.3|4255.5|624
1606110300000|2020-11-23 05:45:00|4261.2|4258.4|4263.3|4260.5|4266.2|4263.4|4261.2|4258.4|335
1606110600000|2020-11-23 05:50:00|4263.2|4260.4|4263.7|4260.9|4264.7|4261.9|4263.2|4260.4|115
1606110900000|2020-11-23 05:55:00|4263.3|4260.5|4269.3|4266.5|4271.3|4268.5|4262.3|4259.5|444
1606111200000|2020-11-23 06:00:00|4268.3|4265.5|4291.2|4288.4|4293.2|4290.4|4266.1|4263.3|3302
1606111500000|2020-11-23 06:05:00|4292.1|4289.3|4284.2|4281.4|4292.2|4289.4|4284.1|4281.3|724
1606111800000|2020-11-23 06:10:00|4284.1|4281.3|4280.2|4277.4|4285.2|4282.4|4278.6|4275.8|473
1606112100000|2020-11-23 06:15:00|4280.7|4277.9|4277.8|4275|4281.2|4278.4|4276.6|4273.8|367
1606112400000|2020-11-23 06:20:00|4277.4|4274.6|4274.6|4271.8|4282.1|4279.3|4274.1|4271.3|584
1606112700000|2020-11-23 06:25:00|4274.2|4271.4|4272.6|4269.8|4275.1|4272.3|4271.1|4268.3|400
1606113000000|2020-11-23 06:30:00|4272.2|4269.4|4275.1|4272.3|4276.1|4273.3|4270.2|4267.4|344
1606113300000|2020-11-23 06:35:00|4275.2|4272.4|4279.2|4276.4|4282.1|4279.3|4275.2|4272.4|333
1606113600000|2020-11-23 06:40:00|4278.2|4275.4|4271.2|4268.4|4278.2|4275.4|4269.2|4266.4|472
1606113900000|2020-11-23 06:45:00|4271.3|4268.5|4273.8|4271|4276.2|4273.4|4271.3|4268.5|247
1606114200000|2020-11-23 06:50:00|4274.2|4271.4|4280.2|4277.4|4281.2|4278.4|4274.2|4271.4|229
1606114500000|2020-11-23 06:55:00|4280.3|4277.5|4287.2|4284.4|4287.2|4284.4|4280.2|4277.4|456
1606114800000|2020-11-23 07:00:00|4286.3|4283.5|4295.1|4292.3|4301.1|4298.3|4286.2|4283.4|1599
1606115100000|2020-11-23 07:05:00|4295.9|4293.1|4293.1|4290.3|4297.1|4294.3|4292.1|4289.3|443
1606115400000|2020-11-23 07:10:00|4293|4290.2|4294.2|4291.4|4295.5|4292.7|4291.1|4288.3|457
1606115700000|2020-11-23 07:15:00|4294.6|4291.8|4295.2|4292.4|4297|4294.2|4292.2|4289.4|424
1606116000000|2020-11-23 07:20:00|4294.7|4291.9|4285.2|4282.4|4294.7|4291.9|4282.2|4279.4|524
1606116300000|2020-11-23 07:25:00|4286.1|4283.3|4294.1|4291.3|4295|4292.2|4286.1|4283.3|484
1606116600000|2020-11-23 07:30:00|4294.5|4291.7|4295.1|4292.3|4296.2|4293.4|4290.7|4287.9|373
1606116900000|2020-11-23 07:35:00|4295.6|4292.8|4302.1|4299.3|4302.2|4299.4|4295.6|4292.8|735
1606117200000|2020-11-23 07:40:00|4301.7|4298.9|4305.1|4302.3|4314.1|4311.3|4301.7|4298.9|1744
1606117500000|2020-11-23 07:45:00|4304.7|4301.9|4309.1|4306.3|4309.2|4306.4|4304.1|4301.3|742
1606117800000|2020-11-23 07:50:00|4309.2|4306.4|4309.1|4306.3|4310.1|4307.3|4307.1|4304.3|498
1606118100000|2020-11-23 07:55:00|4308.7|4305.9|4306.2|4303.4|4309.1|4306.3|4303.1|4300.3|597
1606118400000|2020-11-23 08:00:00|4306.1|4303.3|4308|4305.2|4314.1|4311.3|4300|4297.2|1030
1606118700000|2020-11-23 08:05:00|4308.1|4305.3|4326|4323.2|4329|4326.2|4308.1|4305.3|2956
1606119000000|2020-11-23 08:10:00|4325.5|4322.7|4321.1|4318.3|4329|4326.2|4318.1|4315.3|1253
1606119300000|2020-11-23 08:15:00|4321.2|4318.4|4320.2|4317.4|4326.1|4323.3|4318.1|4315.3|793
1606119600000|2020-11-23 08:20:00|4320.1|4317.3|4332.2|4329.4|4335.1|4332.3|4320.1|4317.3|1350
1606119900000|2020-11-23 08:25:00|4333.1|4330.3|4327.2|4324.4|4333.1|4330.3|4323.2|4320.4|1087
1606120200000|2020-11-23 08:30:00|4328.1|4325.3|4336.1|4333.3|4337.1|4334.3|4323.2|4320.4|1638
1606120500000|2020-11-23 08:35:00|4336.6|4333.8|4326.1|4323.3|4337.1|4334.3|4321.1|4318.3|1159
1606120800000|2020-11-23 08:40:00|4325.6|4322.8|4328.1|4325.3|4336.1|4333.3|4323.6|4320.8|969
1606121100000|2020-11-23 08:45:00|4327.6|4324.8|4326.1|4323.3|4329.1|4326.3|4324.1|4321.3|596
1606121400000|2020-11-23 08:50:00|4327.1|4324.3|4334.1|4331.3|4335.1|4332.3|4326.1|4323.3|1037
1606121700000|2020-11-23 08:55:00|4333.6|4330.8|4333.1|4330.3|4340.1|4337.3|4329.1|4326.3|1201
1606122000000|2020-11-23 09:00:00|4333.2|4330.4|4326.2|4323.4|4335.2|4332.4|4326.2|4323.4|1068
1606122300000|2020-11-23 09:05:00|4327.1|4324.3|4325.2|4322.4|4328.1|4325.3|4319.1|4316.3|987
1606122600000|2020-11-23 09:10:00|4325.7|4322.9|4325.2|4322.4|4327.7|4324.9|4322.2|4319.4|577
1606122900000|2020-11-23 09:15:00|4326.1|4323.3|4329.2|4326.4|4330.2|4327.4|4325.2|4322.4|593
1606123200000|2020-11-23 09:20:00|4328.7|4325.9|4319.2|4316.4|4329.2|4326.4|4318.1|4315.3|945
1606123500000|2020-11-23 09:25:00|4319.1|4316.3|4315.2|4312.4|4320.1|4317.3|4310.1|4307.3|1341
1606123800000|2020-11-23 09:30:00|4314.2|4311.4|4319.2|4316.4|4322.2|4319.4|4314.2|4311.4|596
1606124100000|2020-11-23 09:35:00|4318.3|4315.5|4314.2|4311.4|4319.2|4316.4|4313.2|4310.4|430
1606124400000|2020-11-23 09:40:00|4314.1|4311.3|4313.7|4310.9|4316.2|4313.4|4311.2|4308.4|509
1606124700000|2020-11-23 09:45:00|4313.2|4310.4|4311.2|4308.4|4319.7|4316.9|4307.2|4304.4|747
1606125000000|2020-11-23 09:50:00|4311.3|4308.5|4311.1|4308.3|4312.2|4309.4|4308.2|4305.4|480
1606125300000|2020-11-23 09:55:00|4310.7|4307.9|4312.2|4309.4|4315.3|4312.5|4308.7|4305.9|452
1606125600000|2020-11-23 10:00:00|4312.7|4309.9|4315.7|4312.9|4315.7|4312.9|4310.1|4307.3|434
1606125900000|2020-11-23 10:05:00|4315.2|4312.4|4309.2|4306.4|4318.3|4315.5|4308.3|4305.5|558
1606126200000|2020-11-23 10:10:00|4309.3|4306.5|4308.1|4305.3|4312.1|4309.3|4307.2|4304.4|394
1606126500000|2020-11-23 10:15:00|4307.7|4304.9|4311.1|4308.3|4311.2|4308.4|4303.2|4300.4|751
1606126800000|2020-11-23 10:20:00|4311.2|4308.4|4305.1|4302.3|4311.2|4308.4|4305.1|4302.3|303
1606127100000|2020-11-23 10:25:00|4305.2|4302.4|4305.7|4302.9|4309.2|4306.4|4304.2|4301.4|325
1606127400000|2020-11-23 10:30:00|4306.1|4303.3|4300.1|4297.3|4306.2|4303.4|4299.1|4296.3|776
1606127700000|2020-11-23 10:35:00|4299.7|4296.9|4300.1|4297.3|4304.2|4301.4|4298.3|4295.5|427
1606128000000|2020-11-23 10:40:00|4299.7|4296.9|4310.2|4307.4|4311.7|4308.9|4299.7|4296.9|736
1606128300000|2020-11-23 10:45:00|4310.1|4307.3|4308.3|4305.5|4310.2|4307.4|4303.2|4300.4|428
1606128600000|2020-11-23 10:50:00|4308.2|4305.4|4316.2|4313.4|4318.3|4315.5|4308.1|4305.3|738
1606128900000|2020-11-23 10:55:00|4316.3|4313.5|4313.3|4310.5|4318.3|4315.5|4312.2|4309.4|464
1606129200000|2020-11-23 11:00:00|4313.8|4311|4294.3|4291.5|4314.2|4311.4|4290.3|4287.5|1454
1606129500000|2020-11-23 11:05:00|4294.2|4291.4|4290.3|4287.5|4297.3|4294.5|4290.3|4287.5|674
1606129800000|2020-11-23 11:10:00|4290.7|4287.9|4287.3|4284.5|4291.3|4288.5|4279.3|4276.5|2174
1606130100000|2020-11-23 11:15:00|4288.2|4285.4|4285.3|4282.5|4289.4|4286.6|4280.3|4277.5|731
1606130400000|2020-11-23 11:20:00|4286.1|4283.3|4290.2|4287.4|4290.3|4287.5|4284.3|4281.5|466
1606130700000|2020-11-23 11:25:00|4289.3|4286.5|4285.3|4282.5|4290.3|4287.5|4284.3|4281.5|497
1606131000000|2020-11-23 11:30:00|4285.2|4282.4|4280.3|4277.5|4285.2|4282.4|4272.9|4270.1|1676
1606131300000|2020-11-23 11:35:00|4280.4|4277.6|4287.4|4284.6|4288.4|4285.6|4278.5|4275.7|569
1606131600000|2020-11-23 11:40:00|4287.9|4285.1|4286.5|4283.7|4292.2|4289.4|4284.5|4281.7|609
1606131900000|2020-11-23 11:45:00|4287.3|4284.5|4277.5|4274.7|4287.3|4284.5|4276.5|4273.7|884
1606132200000|2020-11-23 11:50:00|4277.9|4275.1|4288.4|4285.6|4290.4|4287.6|4277.5|4274.7|812
1606132500000|2020-11-23 11:55:00|4289.4|4286.6|4284|4281.2|4290.4|4287.6|4283.5|4280.7|691
1606132800000|2020-11-23 12:00:00|4283.5|4280.7|4290.5|4287.7|4291.5|4288.7|4282.3|4279.5|705
1606133100000|2020-11-23 12:05:00|4291|4288.2|4286.5|4283.7|4293.5|4290.7|4284.5|4281.7|982
1606133400000|2020-11-23 12:10:00|4286.4|4283.6|4284.5|4281.7|4286.4|4283.6|4280.5|4277.7|406
1606133700000|2020-11-23 12:15:00|4284.1|4281.3|4288.6|4285.8|4289.1|4286.3|4281.6|4278.8|400
1606134000000|2020-11-23 12:20:00|4289.4|4286.6|4285.6|4282.8|4291.6|4288.8|4284.6|4281.8|303
1606134300000|2020-11-23 12:25:00|4284.7|4281.9|4289.6|4286.8|4292.6|4289.8|4282.6|4279.8|411
1606134600000|2020-11-23 12:30:00|4290.6|4287.8|4294.5|4291.7|4297.6|4294.8|4290.5|4287.7|789
1606134900000|2020-11-23 12:35:00|4294.1|4291.3|4300.5|4297.7|4303.5|4300.7|4293.6|4290.8|852
1606135200000|2020-11-23 12:40:00|4300.6|4297.8|4294.6|4291.8|4303.5|4300.7|4293.6|4290.8|509
1606135500000|2020-11-23 12:45:00|4294.5|4291.7|4302.6|4299.8|4303.7|4300.9|4294.1|4291.3|907
1606135800000|2020-11-23 12:50:00|4303.6|4300.8|4310.6|4307.8|4311.5|4308.7|4301.7|4298.9|1174
1606136100000|2020-11-23 12:55:00|4310.5|4307.7|4310.6|4307.8|4311.7|4308.9|4307.6|4304.8|618
1606136400000|2020-11-23 13:00:00|4310.7|4307.9|4308.6|4305.8|4312.6|4309.8|4305.5|4302.7|1726
1606136700000|2020-11-23 13:05:00|4308.7|4305.9|4306.6|4303.8|4310.6|4307.8|4301.7|4298.9|856
1606137000000|2020-11-23 13:10:00|4306.5|4303.7|4300.6|4297.8|4306.6|4303.8|4300.5|4297.7|841
1606137300000|2020-11-23 13:15:00|4300.5|4297.7|4297.5|4294.7|4300.5|4297.7|4295.5|4292.7|1066
1606137600000|2020-11-23 13:20:00|4297.1|4294.3|4293.6|4290.8|4297.6|4294.8|4292.5|4289.7|504
1606137900000|2020-11-23 13:25:00|4293.5|4290.7|4291.8|4289|4296.6|4293.8|4289.3|4286.5|2826
1606138200000|2020-11-23 13:30:00|4291.7|4288.9|4296.7|4293.9|4297.7|4294.9|4288.7|4285.9|1695
1606138500000|2020-11-23 13:35:00|4297.1|4294.3|4299.6|4296.8|4302.1|4299.3|4295.7|4292.9|720
1606138800000|2020-11-23 13:40:00|4299.5|4296.7|4294.8|4292|4304|4299.7|4278.7|4275.9|4325
1606139100000|2020-11-23 13:45:00|4295.6|4292.8|4292.8|4290|4299.8|4297|4286.8|4284|1418
1606139400000|2020-11-23 13:50:00|4292.9|4290.1|4288.8|4286|4293.8|4291|4286.9|4284.1|1192
1606139700000|2020-11-23 13:55:00|4288.4|4285.6|4290.8|4288|4295.9|4293.1|4287.8|4285|1845
1606140000000|2020-11-23 14:00:00|4290.9|4288.1|4302.7|4299.9|4304.7|4301.9|4290.8|4288|3003
1606140300000|2020-11-23 14:05:00|4303.1|4300.3|4299.7|4296.9|4304.6|4301.8|4298.6|4295.8|1528
1606140600000|2020-11-23 14:10:00|4300.6|4297.8|4300.5|4297.7|4304.7|4301.9|4297.6|4294.8|2196
1606140900000|2020-11-23 14:15:00|4300.6|4297.8|4291.6|4288.8|4302.1|4299.3|4291.6|4288.8|1884
1606141200000|2020-11-23 14:20:00|4291.7|4288.9|4289.6|4286.8|4295.6|4292.8|4286.6|4283.8|1429
1606141500000|2020-11-23 14:25:00|4289.1|4286.3|4287.6|4284.8|4293.6|4290.8|4286.6|4283.8|1043
1606141800000|2020-11-23 14:30:00|4288.5|4285.7|4282.7|4279.9|4291.6|4288.8|4277.7|4274.9|1722
1606142100000|2020-11-23 14:35:00|4283.1|4280.3|4284.6|4281.8|4288.7|4285.9|4276.7|4273.9|1682
1606142400000|2020-11-23 14:40:00|4284.7|4281.9|4281.7|4278.9|4285.6|4282.8|4280.6|4277.8|1000
1606142700000|2020-11-23 14:45:00|4283|4280.2|4282.7|4279.9|4289.6|4286.8|4278.7|4275.9|2297
1606143000000|2020-11-23 14:50:00|4283.1|4280.3|4287.7|4284.9|4293.6|4290.8|4280.7|4277.9|2538
1606143300000|2020-11-23 14:55:00|4288.2|4285.4|4285.7|4282.9|4288.7|4285.9|4283.7|4280.9|2278
1606143600000|2020-11-23 15:00:00|4286.6|4283.8|4285.6|4282.8|4290.6|4287.8|4282.6|4279.8|1467
1606143900000|2020-11-23 15:05:00|4285.7|4282.9|4267.7|4264.9|4285.7|4282.9|4266.7|4263.9|3221
1606144200000|2020-11-23 15:10:00|4268.2|4265.4|4266.7|4263.9|4269.7|4266.9|4259.6|4256.8|2869
1606144500000|2020-11-23 15:15:00|4267.2|4264.4|4274.7|4271.9|4276.6|4273.8|4261.7|4258.9|2598
1606144800000|2020-11-23 15:20:00|4273.7|4270.9|4282.7|4279.9|4285.9|4283.1|4273.7|4270.9|4142
1606145100000|2020-11-23 15:25:00|4283.6|4280.8|4273.6|4270.8|4284.5|4281.7|4272.6|4269.8|2385
1606145400000|2020-11-23 15:30:00|4274.4|4271.6|4283.6|4280.8|4286.8|4284|4273.2|4270.4|1279
1606145700000|2020-11-23 15:35:00|4283.8|4281|4295.7|4292.9|4295.7|4292.9|4282.7|4279.9|1916
1606146000000|2020-11-23 15:40:00|4295.6|4292.8|4293.6|4290.8|4297.6|4294.8|4289.8|4287|1635
1606146300000|2020-11-23 15:45:00|4293.7|4290.9|4297.5|4294.7|4300.6|4297.8|4291.7|4288.9|1486
1606146600000|2020-11-23 15:50:00|4297.6|4294.8|4305.6|4302.8|4305.6|4302.8|4297.5|4294.7|1565
1606146900000|2020-11-23 15:55:00|4304.7|4301.9|4297.8|4295|4305|4302.2|4295.6|4292.8|1593
1606147200000|2020-11-23 16:00:00|4297.6|4294.8|4295.6|4292.8|4301.8|4299|4293.6|4290.8|1218
1606147500000|2020-11-23 16:05:00|4295.7|4292.9|4290.7|4287.9|4297.7|4294.9|4289.6|4286.8|1452
1606147800000|2020-11-23 16:10:00|4290.6|4287.8|4283.7|4280.9|4291.6|4288.8|4281.8|4279|2057
1606148100000|2020-11-23 16:15:00|4283.8|4281|4290.6|4287.8|4290.8|4288|4275.6|4272.8|1966
1606148400000|2020-11-23 16:20:00|4290.7|4287.9|4289.8|4287|4293.8|4291|4286.8|4284|1721
1606148700000|2020-11-23 16:25:00|4289.7|4286.9|4293.6|4290.8|4293.8|4291|4286.7|4283.9|1728
1606149000000|2020-11-23 16:30:00|4292.8|4290|4300.7|4297.9|4301.8|4299|4292.6|4289.8|2141
1606149300000|2020-11-23 16:35:00|4300.8|4298|4301.6|4298.8|4304.6|4301.8|4298.2|4295.4|1358
1606149600000|2020-11-23 16:40:00|4301.8|4299|4304.7|4301.9|4307.6|4304.8|4300.8|4298|1877
1606149900000|2020-11-23 16:45:00|4304.6|4301.8|4309.7|4306.9|4312.6|4309.8|4303.8|4301|2617
1606150200000|2020-11-23 16:50:00|4309.6|4306.8|4301.7|4298.9|4311.8|4309|4299.8|4297|1716
1606150500000|2020-11-23 16:55:00|4301.8|4299|4300.2|4297.4|4303.7|4300.9|4298.8|4296|1286
1606150800000|2020-11-23 17:00:00|4300.6|4297.8|4301.1|4298.3|4302.6|4299.8|4296.6|4293.8|1623
1606151100000|2020-11-23 17:05:00|4301.6|4298.8|4297.1|4294.3|4301.6|4298.8|4294.5|4291.7|779
1606151400000|2020-11-23 17:10:00|4297.6|4294.8|4298.6|4295.8|4300.6|4297.8|4295.6|4292.8|1041
1606151700000|2020-11-23 17:15:00|4298.2|4295.4|4300.8|4298|4302.8|4300|4296.6|4293.8|949
1606152000000|2020-11-23 17:20:00|4301.2|4298.4|4305.7|4302.9|4306.7|4303.9|4299.8|4297|1598
1606152300000|2020-11-23 17:25:00|4305.8|4303|4302.8|4300|4306.8|4304|4301.8|4299|921
1606152600000|2020-11-23 17:30:00|4303.8|4301|4303.7|4300.9|4306.8|4304|4302.8|4300|2002
1606152900000|2020-11-23 17:35:00|4303.8|4301|4304.2|4301.4|4305.8|4303|4302.7|4299.9|929
1606153200000|2020-11-23 17:40:00|4303.8|4301|4304.8|4302|4304.8|4302|4297.8|4295|661
1606153500000|2020-11-23 17:45:00|4303.8|4301|4306.8|4304|4306.8|4304|4303.8|4301|1371
1606153800000|2020-11-23 17:50:00|4306|4303.2|4305.7|4302.9|4310.7|4307.9|4304.7|4301.9|2128
1606154100000|2020-11-23 17:55:00|4304.7|4301.9|4307.2|4304.4|4307.7|4304.9|4302.7|4299.9|749
1606154400000|2020-11-23 18:00:00|4306.7|4303.9|4301.7|4298.9|4306.7|4303.9|4296.7|4293.9|1161
1606154700000|2020-11-23 18:05:00|4301.8|4299|4299.7|4296.9|4304.7|4301.9|4299.6|4296.8|911
1606155000000|2020-11-23 18:10:00|4298.7|4295.9|4297.7|4294.9|4299.7|4296.9|4294.5|4291.7|1077
1606155300000|2020-11-23 18:15:00|4297.6|4294.8|4297.4|4294.6|4299.7|4296.9|4296.5|4293.7|1134
1606155600000|2020-11-23 18:20:00|4297.5|4294.7|4296.5|4293.7|4300.5|4297.7|4296.5|4293.7|1061
1606155900000|2020-11-23 18:25:00|4294.9|4292.1|4292.5|4289.7|4297.5|4294.7|4290.5|4287.7|1642
1606156200000|2020-11-23 18:30:00|4292.9|4290.1|4297.5|4294.7|4299.5|4296.7|4288.5|4285.7|2420
1606156500000|2020-11-23 18:35:00|4298.4|4295.6|4301|4298.2|4302.5|4299.7|4296.5|4293.7|768
1606156800000|2020-11-23 18:40:00|4301.4|4298.6|4294.5|4291.7|4303.5|4300.7|4291.1|4288.3|1822
1606157100000|2020-11-23 18:45:00|4294.6|4291.8|4294.7|4291.9|4297.5|4294.7|4290.7|4287.9|950
1606157400000|2020-11-23 18:50:00|4294.5|4291.7|4293.5|4290.7|4294.7|4291.9|4289.5|4286.7|821
1606157700000|2020-11-23 18:55:00|4293.6|4290.8|4300.5|4297.7|4301.5|4298.7|4292.5|4289.7|1443
1606158000000|2020-11-23 19:00:00|4300.6|4297.8|4301.7|4298.9|4303.7|4300.9|4299.6|4296.8|1107
1606158300000|2020-11-23 19:05:00|4301.6|4298.8|4292.1|4289.3|4302.7|4299.9|4291.7|4288.9|1224
1606158600000|2020-11-23 19:10:00|4291.7|4288.9|4303.7|4300.9|4303.7|4300.9|4291.6|4288.8|1281
1606158900000|2020-11-23 19:15:00|4303.6|4300.8|4311.6|4308.8|4312.6|4309.8|4303.6|4300.8|2976
1606159200000|2020-11-23 19:20:00|4311.5|4308.7|4312.4|4309.6|4318.5|4315.7|4309.6|4306.8|3083
1606159500000|2020-11-23 19:25:00|4312.5|4309.7|4314.1|4311.3|4315.6|4312.8|4302.6|4299.8|5185
1606159800000|2020-11-23 19:30:00|4313.6|4310.8|4310.1|4307.3|4314.6|4311.8|4306.6|4303.8|2750
1606160100000|2020-11-23 19:35:00|4310.5|4307.7|4309.6|4306.8|4311.6|4308.8|4305.6|4302.8|1065
1606160400000|2020-11-23 19:40:00|4309.7|4306.9|4310.6|4307.8|4311.6|4308.8|4306.6|4303.8|1043
1606160700000|2020-11-23 19:45:00|4310.7|4307.9|4304.6|4301.8|4311.6|4308.8|4304.6|4301.8|740
1606161000000|2020-11-23 19:50:00|4303.7|4300.9|4299.6|4296.8|4304.7|4301.9|4297.9|4295.1|1222
1606161300000|2020-11-23 19:55:00|4300.4|4297.6|4299.6|4296.8|4303.2|4300.4|4297.6|4294.8|1058
1606161600000|2020-11-23 20:00:00|4298.7|4295.9|4302.7|4299.9|4302.7|4299.9|4298.6|4295.8|561
1606161900000|2020-11-23 20:05:00|4303.1|4300.3|4305.6|4302.8|4306.6|4303.8|4301.7|4298.9|772
1606162200000|2020-11-23 20:10:00|4306|4303.2|4304.5|4301.7|4308.6|4305.8|4303.4|4300.6|858
1606162500000|2020-11-23 20:15:00|4304.1|4301.3|4299.6|4296.8|4306.6|4303.8|4296.5|4293.7|2061
1606162800000|2020-11-23 20:20:00|4299.7|4296.9|4299.5|4296.7|4299.7|4296.9|4294.6|4291.8|2070
1606163100000|2020-11-23 20:25:00|4299.6|4296.8|4300.5|4297.7|4301.6|4298.8|4298.6|4295.8|555
1606163400000|2020-11-23 20:30:00|4300.4|4297.6|4301.6|4298.8|4305.6|4302.8|4297.6|4294.8|1271
1606163700000|2020-11-23 20:35:00|4302|4299.2|4303|4300.2|4307.4|4304.6|4301.5|4298.7|2149
1606164000000|2020-11-23 20:40:00|4303.4|4300.6|4304.4|4301.6|4305.4|4302.6|4301.4|4298.6|976
1606164300000|2020-11-23 20:45:00|4302.7|4299.9|4299.5|4296.7|4303.4|4300.6|4297.5|4294.7|1181
1606164600000|2020-11-23 20:50:00|4299.6|4296.8|4298.4|4295.6|4301.3|4298.5|4297.4|4294.6|670
1606164900000|2020-11-23 20:55:00|4298|4295.2|4293.5|4290.7|4298.4|4295.6|4290.4|4287.6|755
1606165200000|2020-11-23 21:00:00|4293.4|4290.6|4292.4|4289.6|4295.5|4292.7|4291.5|4288.7|436
1606165500000|2020-11-23 21:05:00|4292.9|4290.1|4290.5|4287.7|4293.4|4290.6|4290.4|4287.6|345
1606165800000|2020-11-23 21:10:00|4290.4|4287.6|4291.5|4288.7|4292|4289.2|4289.6|4286.8|236
1606166100000|2020-11-23 21:15:00|4291.6|4288.8|4296|4293.2|4296.4|4293.6|4290.6|4287.8|238
1606166400000|2020-11-23 21:20:00|4296.4|4293.6|4295.5|4292.7|4297.4|4294.6|4294.6|4291.8|296
1606166700000|2020-11-23 21:25:00|4295.4|4292.6|4297.5|4294.7|4297.6|4294.8|4295|4292.2|331
1606167000000|2020-11-23 21:30:00|4296.6|4293.8|4295.5|4292.7|4297.5|4294.7|4295|4292.2|176
1606167300000|2020-11-23 21:35:00|4294.6|4291.8|4295.5|4292.7|4295.5|4292.7|4294.5|4291.7|80
1606167600000|2020-11-23 21:40:00|4295.6|4292.8|4294.5|4291.7|4296|4293.2|4294|4291.2|142
1606167900000|2020-11-23 21:45:00|4295|4292.2|4288.5|4285.7|4296.5|4293.7|4287.6|4284.8|466
1606168200000|2020-11-23 21:50:00|4287.6|4284.8|4291.5|4288.7|4292.4|4289.6|4286.6|4283.8|302
1606168500000|2020-11-23 21:55:00|4291|4288.2|4290.1|4287.3|4291.6|4288.8|4289.5|4286.7|254
1606172400000|2020-11-23 23:00:00|4289.1|4286.3|4300.4|4297.6|4304.5|4301.7|4286.7|4283.9|814
1606172700000|2020-11-23 23:05:00|4300.5|4297.7|4303.6|4300.8|4304.6|4301.8|4297.2|4294.4|698
1606173000000|2020-11-23 23:10:00|4303.7|4300.9|4306|4303.2|4310.1|4303.8|4301.6|4298.8|605
1606173300000|2020-11-23 23:15:00|4306.1|4303.3|4305.6|4302.8|4306.6|4303.8|4302.6|4299.8|182
1606173600000|2020-11-23 23:20:00|4306|4303.2|4308.6|4305.8|4309.6|4306.8|4305.6|4302.8|148
1606173900000|2020-11-23 23:25:00|4309.6|4306.8|4309.6|4306.8|4310.6|4307.8|4308.6|4305.8|156
1606174200000|2020-11-23 23:30:00|4309.7|4306.9|4305.6|4302.8|4309.7|4306.9|4305.6|4302.8|95
1606174500000|2020-11-23 23:35:00|4306|4303.2|4329.8|4327|4330.3|4327.5|4304.6|4301.8|822
1606174800000|2020-11-23 23:40:00|4330.3|4327.5|4327.4|4324.6|4330.3|4327.5|4321|4318.2|290
1606175100000|2020-11-23 23:45:00|4326.4|4323.6|4318.4|4315.6|4326.4|4323.6|4317.5|4314.7|214
1606175400000|2020-11-23 23:50:00|4318|4315.2|4320.4|4317.6|4321.9|4319.1|4316.4|4313.6|253
1606175700000|2020-11-23 23:55:00|4320.9|4318.1|4320.5|4317.7|4321.5|4318.7|4319.4|4316.6|162
1606176000000|2020-11-24 00:00:00|4320.6|4317.8|4308.4|4305.6|4321|4318.2|4306.5|4303.7|759
1606176300000|2020-11-24 00:05:00|4307.6|4304.8|4315|4312.2|4315.5|4312.7|4307.4|4304.6|211
1606176600000|2020-11-24 00:10:00|4315.5|4312.7|4315.4|4312.6|4317|4314.2|4314.5|4311.7|107
1606176900000|2020-11-24 00:15:00|4314.5|4311.7|4314.5|4311.7|4315.4|4312.6|4310.5|4307.7|268
1606177200000|2020-11-24 00:20:00|4314.9|4312.1|4312.5|4309.7|4315.5|4312.7|4311.5|4308.7|105
1606177500000|2020-11-24 00:25:00|4313.5|4310.7|4316.5|4313.7|4316.5|4313.7|4313.5|4310.7|118
1606177800000|2020-11-24 00:30:00|4316.4|4313.6|4317.5|4314.7|4317.5|4314.7|4313.5|4310.7|88
1606178100000|2020-11-24 00:35:00|4317.4|4314.6|4317.5|4314.7|4319.5|4316.7|4315.5|4312.7|190
1606178400000|2020-11-24 00:40:00|4317|4314.2|4315.6|4312.8|4318.5|4315.7|4314.7|4311.9|249
1606178700000|2020-11-24 00:45:00|4315.2|4312.4|4315.2|4312.4|4315.6|4312.8|4314.7|4311.9|103
1606179000000|2020-11-24 00:50:00|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|4314.7|4311.9|44
1606179300000|2020-11-24 00:55:00|4315.2|4312.4|4314.7|4311.9|4315.6|4312.8|4314.7|4311.9|59
1606179600000|2020-11-24 01:00:00|4314.3|4311.5|4321.6|4318.8|4321.7|4318.9|4307.6|4304.8|1213
1606179900000|2020-11-24 01:05:00|4321.7|4318.9|4317.6|4314.8|4325.7|4322.9|4317.6|4314.8|572
1606180200000|2020-11-24 01:10:00|4318.1|4315.3|4320.6|4317.8|4321.7|4318.9|4316.6|4313.8|290
1606180500000|2020-11-24 01:15:00|4320.2|4317.4|4311.7|4308.9|4320.7|4317.9|4311.7|4308.9|417
1606180800000|2020-11-24 01:20:00|4312.1|4309.3|4309.7|4306.9|4316.6|4313.8|4306.7|4303.9|389
1606181100000|2020-11-24 01:25:00|4309.2|4306.4|4309.7|4306.9|4310.6|4307.8|4307.7|4304.9|260
1606181400000|2020-11-24 01:30:00|4310.6|4307.8|4309.7|4306.9|4312.7|4309.9|4309.7|4306.9|201
1606181700000|2020-11-24 01:35:00|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4307.2|4304.4|187
1606182000000|2020-11-24 01:40:00|4310.8|4308|4312.7|4309.9|4313.7|4310.9|4308.7|4305.9|157
1606182300000|2020-11-24 01:45:00|4313.1|4310.3|4315.8|4313|4316.8|4314|4312.7|4309.9|213
1606182600000|2020-11-24 01:50:00|4316.2|4313.4|4317.7|4314.9|4317.7|4314.9|4314.3|4311.5|152
1606182900000|2020-11-24 01:55:00|4317.6|4314.8|4318.6|4315.8|4319.7|4316.9|4315.8|4313|261
1606183200000|2020-11-24 02:00:00|4318.2|4315.4|4317.2|4314.4|4319.7|4316.9|4314.8|4312|345
1606183500000|2020-11-24 02:05:00|4317.6|4314.8|4319.6|4316.8|4319.6|4316.8|4315.7|4312.9|218
1606183800000|2020-11-24 02:10:00|4319.7|4316.9|4323.7|4320.9|4326.8|4324|4318.6|4315.8|842
1606184100000|2020-11-24 02:15:00|4323.9|4321.1|4318.6|4315.8|4324.8|4322|4317.7|4314.9|250
1606184400000|2020-11-24 02:20:00|4318.2|4315.4|4321.1|4318.3|4321.7|4318.9|4315.8|4313|220
1606184700000|2020-11-24 02:25:00|4321.7|4318.9|4321.6|4318.8|4322.6|4319.8|4319.7|4316.9|118
1606185000000|2020-11-24 02:30:00|4321.7|4318.9|4330.7|4327.9|4330.7|4327.9|4321.7|4318.9|832
1606185300000|2020-11-24 02:35:00|4330.8|4328|4326.8|4324|4330.8|4328|4326.7|4323.9|547
1606185600000|2020-11-24 02:40:00|4327.2|4324.4|4332.8|4330|4335.2|4332.4|4326.8|4324|712
1606185900000|2020-11-24 02:45:00|4332.7|4329.9|4349.7|4346.9|4352.6|4349.8|4332.7|4329.9|1645
1606186200000|2020-11-24 02:50:00|4349.6|4346.8|4354.7|4351.9|4355.6|4352.8|4345.2|4342.4|908
1606186500000|2020-11-24 02:55:00|4354.8|4352|4352.7|4349.9|4356.2|4353.4|4346.6|4343.8|802
1606186800000|2020-11-24 03:00:00|4353.5|4350.7|4354.8|4352|4358.7|4355.9|4348.6|4345.8|1119
1606187100000|2020-11-24 03:05:00|4353.9|4351.1|4359.7|4356.9|4359.8|4357|4349.7|4346.9|767
1606187400000|2020-11-24 03:10:00|4359.6|4356.8|4358.3|4355.5|4360.7|4357.9|4355.3|4352.5|421
1606187700000|2020-11-24 03:15:00|4358.7|4355.9|4352.3|4349.5|4360.8|4358|4351.8|4349|739
1606188000000|2020-11-24 03:20:00|4352.7|4349.9|4349.3|4346.5|4352.8|4350|4346.8|4344|431
1606188300000|2020-11-24 03:25:00|4348.8|4346|4347.8|4345|4350.7|4347.9|4346.7|4343.9|196
1606188600000|2020-11-24 03:30:00|4347.6|4344.8|4348.7|4345.9|4349.8|4347|4343.8|4341|356
1606188900000|2020-11-24 03:35:00|4348.8|4346|4347.8|4345|4348.8|4346|4347.7|4344.9|58
1606189200000|2020-11-24 03:40:00|4347.7|4344.9|4347.7|4344.9|4349.8|4347|4347.7|4344.9|115
1606189500000|2020-11-24 03:45:00|4347.3|4344.5|4349.7|4346.9|4349.7|4346.9|4346.2|4343.4|180
1606189800000|2020-11-24 03:50:00|4350.6|4347.8|4350.8|4348|4352.6|4349.8|4350.6|4347.8|215
1606190100000|2020-11-24 03:55:00|4351.6|4348.8|4351.7|4348.9|4353.8|4351|4350.7|4347.9|561
1606190400000|2020-11-24 04:00:00|4351.6|4348.8|4352.6|4349.8|4352.6|4349.8|4349.6|4346.8|170
1606190700000|2020-11-24 04:05:00|4351.8|4349|4351.7|4348.9|4353.7|4350.9|4350.8|4348|112
1606191000000|2020-11-24 04:10:00|4351.8|4349|4351.7|4348.9|4354.2|4351.4|4351.7|4348.9|186
1606191300000|2020-11-24 04:15:00|4351.8|4349|4353.8|4351|4355.7|4352.9|4351.8|4349|189
1606191600000|2020-11-24 04:20:00|4354.2|4351.4|4351.7|4348.9|4354.7|4351.9|4350.8|4348|114
1606191900000|2020-11-24 04:25:00|4351.2|4348.4|4352.8|4350|4353.8|4351|4350.7|4347.9|80
1606192200000|2020-11-24 04:30:00|4353.8|4351|4353.8|4351|4355.7|4352.9|4351.8|4349|222
1606192500000|2020-11-24 04:35:00|4353.3|4350.5|4356.8|4354|4356.8|4354|4352.8|4350|187
1606192800000|2020-11-24 04:40:00|4356.7|4353.9|4355.8|4353|4357.6|4354.8|4354.8|4352|176
1606193100000|2020-11-24 04:45:00|4355.7|4352.9|4355.8|4353|4356.8|4354|4353.8|4351|174
1606193400000|2020-11-24 04:50:00|4355.9|4353.1|4353.9|4351.1|4356.9|4354.1|4353.8|4351|164
1606193700000|2020-11-24 04:55:00|4354.3|4351.5|4355.9|4353.1|4356.3|4353.5|4353.9|4351.1|138
1606194000000|2020-11-24 05:00:00|4356.3|4353.5|4357.8|4355|4360.7|4357.9|4355.9|4353.1|374
1606194300000|2020-11-24 05:05:00|4357.7|4354.9|4355.9|4353.1|4357.7|4354.9|4353.9|4351.1|187
1606194600000|2020-11-24 05:10:00|4355.8|4353|4358.9|4356.1|4359.7|4356.9|4355.8|4353|280
1606194900000|2020-11-24 05:15:00|4358.8|4356|4355.7|4352.9|4358.8|4356|4354.8|4352|235
1606195200000|2020-11-24 05:20:00|4355.8|4353|4355.8|4353|4357.7|4354.9|4355.7|4352.9|76
1606195500000|2020-11-24 05:25:00|4354.9|4352.1|4353.8|4351|4354.9|4352.1|4351.9|4349.1|183
1606195800000|2020-11-24 05:30:00|4353.7|4350.9|4348.7|4345.9|4353.8|4351|4345.8|4343|626
1606196100000|2020-11-24 05:35:00|4348.3|4345.5|4352.7|4349.9|4353.7|4350.9|4346.7|4343.9|631
1606196400000|2020-11-24 05:40:00|4351.9|4349.1|4353.7|4350.9|4355.8|4353|4351.7|4348.9|350
1606196700000|2020-11-24 05:45:00|4353.8|4351|4366.7|4363.9|4368.7|4365.9|4353.8|4351|1085
1606197000000|2020-11-24 05:50:00|4365.9|4363.1|4366.7|4363.9|4367.7|4364.9|4362.7|4359.9|839
1606197300000|2020-11-24 05:55:00|4366.6|4363.8|4364.6|4361.8|4367.5|4364.7|4360.1|4357.3|469
1606197600000|2020-11-24 06:00:00|4364.7|4361.9|4366.7|4363.9|4366.7|4363.9|4362.7|4359.9|470
1606197900000|2020-11-24 06:05:00|4366.8|4364|4364.8|4362|4366.9|4364.1|4364.7|4361.9|272
1606198200000|2020-11-24 06:10:00|4364.7|4361.9|4363.7|4360.9|4365.8|4363|4362.7|4359.9|228
1606198500000|2020-11-24 06:15:00|4363.8|4361|4365.7|4362.9|4366.7|4363.9|4359.7|4356.9|567
1606198800000|2020-11-24 06:20:00|4365.9|4363.1|4363.8|4361|4367.7|4364.9|4362.8|4360|441
1606199100000|2020-11-24 06:25:00|4363.7|4360.9|4364.7|4361.9|4368.7|4365.9|4362.8|4360|448
1606199400000|2020-11-24 06:30:00|4365.6|4362.8|4367.7|4364.9|4368.7|4365.9|4361.8|4359|457
1606199700000|2020-11-24 06:35:00|4368.5|4365.7|4367.5|4364.7|4370.5|4367.7|4366.6|4363.8|417
1606200000000|2020-11-24 06:40:00|4367.1|4364.3|4374.5|4371.7|4374.5|4371.7|4366.7|4363.9|554
1606200300000|2020-11-24 06:45:00|4374|4371.2|4371.7|4368.9|4378.7|4375.9|4370.6|4367.8|951
1606200600000|2020-11-24 06:50:00|4372.5|4369.7|4369.6|4366.8|4374.6|4371.8|4368.1|4365.3|447
1606200900000|2020-11-24 06:55:00|4369.1|4366.3|4367.7|4364.9|4373.7|4370.9|4367.7|4364.9|391
1606201200000|2020-11-24 07:00:00|4368.1|4365.3|4363.7|4360.9|4368.7|4365.9|4358.7|4355.9|903
1606201500000|2020-11-24 07:05:00|4363.6|4360.8|4366.7|4363.9|4374.7|4371.9|4362.7|4359.9|986
1606201800000|2020-11-24 07:10:00|4366.8|4364|4354.7|4351.9|4367.7|4364.9|4350.7|4347.9|874
1606202100000|2020-11-24 07:15:00|4354.8|4352|4361.7|4358.9|4364.7|4361.9|4353.7|4350.9|492
1606202400000|2020-11-24 07:20:00|4361.8|4359|4354.8|4352|4363.7|4360.9|4354.8|4352|286
1606202700000|2020-11-24 07:25:00|4355.7|4352.9|4352.7|4349.9|4356.7|4353.9|4350.7|4347.9|513
1606203000000|2020-11-24 07:30:00|4352.8|4350|4353.7|4350.9|4355.7|4352.9|4351.8|4349|373
1606203300000|2020-11-24 07:35:00|4353.8|4351|4352.8|4350|4358.7|4355.9|4351.8|4349|559
1606203600000|2020-11-24 07:40:00|4353.2|4350.4|4357.8|4355|4358.9|4356.1|4351.8|4349|311
1606203900000|2020-11-24 07:45:00|4358.7|4355.9|4355.8|4353|4359.7|4356.9|4349.7|4346.9|547
1606204200000|2020-11-24 07:50:00|4356.8|4354|4356.9|4354.1|4360.7|4357.9|4353.9|4351.1|389
1606204500000|2020-11-24 07:55:00|4356.8|4354|4345.9|4343.1|4356.9|4354.1|4345.9|4343.1|983
1606204800000|2020-11-24 08:00:00|4346.3|4343.5|4351.9|4349.1|4356.9|4354.1|4346.3|4343.5|1260
1606205100000|2020-11-24 08:05:00|4352.8|4350|4353.8|4351|4355.8|4353|4347.8|4345|519
1606205400000|2020-11-24 08:10:00|4353.9|4351.1|4355.9|4353.1|4358.8|4356|4352.8|4350|631
1606205700000|2020-11-24 08:15:00|4356.7|4353.9|4350.9|4348.1|4359.3|4356.5|4350.9|4348.1|676
1606206000000|2020-11-24 08:20:00|4350.8|4348|4362.7|4359.9|4365.7|4362.9|4348.9|4346.1|942
1606206300000|2020-11-24 08:25:00|4362.6|4359.8|4352.3|4349.5|4363.8|4361|4345.8|4343|1592
1606206600000|2020-11-24 08:30:00|4352.7|4349.9|4347.9|4345.1|4356.9|4354.1|4347.8|4345|1154
1606206900000|2020-11-24 08:35:00|4348.4|4345.6|4345.9|4343.1|4354.8|4352|4344.8|4342|901
1606207200000|2020-11-24 08:40:00|4345.8|4343|4345.8|4343|4349.9|4347.1|4340.9|4338.1|1097
1606207500000|2020-11-24 08:45:00|4345.3|4342.5|4342.9|4340.1|4345.3|4342.5|4341.8|4339|643
1606207800000|2020-11-24 08:50:00|4343.7|4340.9|4335.9|4333.1|4344.9|4342.1|4335|4332.2|1132
1606208100000|2020-11-24 08:55:00|4336.3|4333.5|4339.9|4337.1|4346.9|4344.1|4335.8|4333|1011
1606208400000|2020-11-24 09:00:00|4340.8|4338|4345.9|4343.1|4345.9|4343.1|4335.8|4333|906
1606208700000|2020-11-24 09:05:00|4346|4343.2|4347.8|4345|4349|4346.2|4342|4339.2|780
1606209000000|2020-11-24 09:10:00|4347.9|4345.1|4351.9|4349.1|4354.4|4351.6|4347|4344.2|609
1606209300000|2020-11-24 09:15:00|4351.8|4349|4351|4348.2|4353.8|4351|4350|4347.2|456
1606209600000|2020-11-24 09:20:00|4351.5|4348.7|4351|4348.2|4353.9|4351.1|4347.8|4345|724
1606209900000|2020-11-24 09:25:00|4350.9|4348.1|4348.9|4346.1|4353.4|4350.6|4343.9|4341.1|659
1606210200000|2020-11-24 09:30:00|4349|4346.2|4351.9|4349.1|4352.9|4350.1|4345.8|4343|767
1606210500000|2020-11-24 09:35:00|4352|4349.2|4351.9|4349.1|4355.9|4353.1|4348.9|4346.1|751
1606210800000|2020-11-24 09:40:00|4352.3|4349.5|4354.8|4352|4354.9|4352.1|4350.8|4348|368
1606211100000|2020-11-24 09:45:00|4354.9|4352.1|4350.9|4348.1|4356.8|4354|4349.8|4347|471
1606211400000|2020-11-24 09:50:00|4350.8|4348|4348.4|4345.6|4354.8|4352|4347.8|4345|376
1606211700000|2020-11-24 09:55:00|4348|4345.2|4344.8|4342|4348.8|4346|4343.9|4341.1|603
1606212000000|2020-11-24 10:00:00|4344.9|4342.1|4355.8|4353|4357.9|4355.1|4344.8|4342|643
1606212300000|2020-11-24 10:05:00|4355.9|4353.1|4362.8|4360|4363.9|4361.1|4355.8|4353|687
1606212600000|2020-11-24 10:10:00|4362.9|4360.1|4358.9|4356.1|4364.4|4361.6|4358|4355.2|649
1606212900000|2020-11-24 10:15:00|4359.7|4356.9|4359.8|4357|4361.8|4359|4357.9|4355.1|505
1606213200000|2020-11-24 10:20:00|4359.4|4356.6|4358.9|4356.1|4361.9|4359.1|4357.8|4355|332
1606213500000|2020-11-24 10:25:00|4358.8|4356|4361.3|4358.5|4362|4359.2|4356.8|4354|451
1606213800000|2020-11-24 10:30:00|4361.7|4358.9|4359.8|4357|4363.8|4361|4356.8|4354|507
1606214100000|2020-11-24 10:35:00|4360.3|4357.5|4354.8|4352|4361.8|4359|4354.8|4352|428
1606214400000|2020-11-24 10:40:00|4355.3|4352.5|4350.8|4348|4356.7|4353.9|4349.8|4347|387
1606214700000|2020-11-24 10:45:00|4350.9|4348.1|4355.9|4353.1|4359.9|4357.1|4349.9|4347.1|452
1606215000000|2020-11-24 10:50:00|4356.8|4354|4357.9|4355.1|4360.9|4358.1|4354.9|4352.1|684
1606215300000|2020-11-24 10:55:00|4358.4|4355.6|4363.8|4361|4364.9|4362.1|4357|4354.2|689
1606215600000|2020-11-24 11:00:00|4363.3|4360.5|4360.9|4358.1|4365.9|4363.1|4360.9|4358.1|670
1606215900000|2020-11-24 11:05:00|4360.8|4358|4363.9|4361.1|4364.9|4362.1|4358.8|4356|432
1606216200000|2020-11-24 11:10:00|4364.4|4361.6|4365.4|4362.6|4367.8|4365|4363.9|4361.1|650
1606216500000|2020-11-24 11:15:00|4365.7|4362.9|4368.8|4366|4369.8|4367|4363.8|4361|731
1606216800000|2020-11-24 11:20:00|4368.9|4366.1|4366.9|4364.1|4370.8|4368|4366.9|4364.1|530
1606217100000|2020-11-24 11:25:00|4367.7|4364.9|4365.8|4363|4367.8|4365|4360.9|4358.1|749
1606217400000|2020-11-24 11:30:00|4365.7|4362.9|4360.9|4358.1|4365.8|4363|4359.9|4357.1|458
1606217700000|2020-11-24 11:35:00|4360.8|4358|4361.8|4359|4362.8|4360|4359.9|4357.1|296
1606218000000|2020-11-24 11:40:00|4361.7|4358.9|4362.8|4360|4363.8|4361|4358.9|4356.1|446
1606218300000|2020-11-24 11:45:00|4362.9|4360.1|4360.8|4358|4364.7|4361.9|4358.8|4356|289
1606218600000|2020-11-24 11:50:00|4360.9|4358.1|4357.7|4354.9|4362.9|4360.1|4355.9|4353.1|498
1606218900000|2020-11-24 11:55:00|4356.9|4354.1|4354.8|4352|4359.9|4357.1|4353.4|4350.6|548
1606219200000|2020-11-24 12:00:00|4354.4|4351.6|4347.3|4344.5|4354.4|4351.6|4343.8|4341|806
1606219500000|2020-11-24 12:05:00|4346.9|4344.1|4352.8|4350|4352.8|4350|4346.9|4344.1|379
1606219800000|2020-11-24 12:10:00|4352.9|4350.1|4351.9|4349.1|4352.9|4350.1|4348.9|4346.1|308
1606220100000|2020-11-24 12:15:00|4352.7|4349.9|4353.9|4351.1|4353.9|4351.1|4348.9|4346.1|362
1606220400000|2020-11-24 12:20:00|4353.8|4351|4349.4|4346.6|4353.8|4351|4348.8|4346|457
1606220700000|2020-11-24 12:25:00|4349.8|4347|4354.9|4352.1|4354.9|4352.1|4348.9|4346.1|890
1606221000000|2020-11-24 12:30:00|4354.4|4351.6|4358.9|4356.1|4359.9|4357.1|4349.9|4347.1|945
1606221300000|2020-11-24 12:35:00|4359.3|4356.5|4365.9|4363.1|4366.9|4364.1|4358.9|4356.1|899
1606221600000|2020-11-24 12:40:00|4366.3|4363.5|4370.9|4368.1|4370.9|4368.1|4365.9|4363.1|790
1606221900000|2020-11-24 12:45:00|4371.7|4368.9|4369.8|4367|4371.8|4369|4367.9|4365.1|979
1606222200000|2020-11-24 12:50:00|4369|4366.2|4370.9|4368.1|4371.8|4369|4367.9|4365.1|1161
1606222500000|2020-11-24 12:55:00|4370.4|4367.6|4370.9|4368.1|4372.4|4369.6|4368.4|4365.6|929
1606222800000|2020-11-24 13:00:00|4371|4368.2|4379.1|4376.3|4380.1|4377.3|4368.1|4365.3|1959
1606223100000|2020-11-24 13:05:00|4380|4377.2|4375.1|4372.3|4380|4377.2|4366.3|4363.5|2984
1606223400000|2020-11-24 13:10:00|4375.2|4372.4|4374.2|4371.4|4376.2|4373.4|4368.3|4365.5|1585
1606223700000|2020-11-24 13:15:00|4374.1|4371.3|4367.3|4364.5|4374.2|4371.4|4367.3|4364.5|1451
1606224000000|2020-11-24 13:20:00|4368.1|4365.3|4359.4|4356.6|4370.3|4367.5|4358.5|4355.7|2586
1606224300000|2020-11-24 13:25:00|4359.3|4356.5|4356.3|4353.5|4361.3|4358.5|4355.4|4352.6|1643
1606224600000|2020-11-24 13:30:00|4356.4|4353.6|4366.9|4364.1|4367.3|4364.5|4355.5|4352.7|2190
1606224900000|2020-11-24 13:35:00|4367.3|4364.5|4372.3|4369.5|4377.2|4374.4|4366.4|4363.6|2092
1606225200000|2020-11-24 13:40:00|4371.5|4368.7|4375.3|4372.5|4376.4|4373.6|4371.3|4368.5|1300
1606225500000|2020-11-24 13:45:00|4374.9|4372.1|4374.3|4371.5|4375.3|4372.5|4371.3|4368.5|1203
1606225800000|2020-11-24 13:50:00|4374.2|4371.4|4370.3|4367.5|4375.3|4372.5|4370.3|4367.5|921
1606226100000|2020-11-24 13:55:00|4370.1|4367.3|4375.3|4372.5|4379.7|4376.9|4370.1|4367.3|1513
1606226400000|2020-11-24 14:00:00|4376.2|4373.4|4379.3|4376.5|4394.2|4391.4|4375.3|4372.5|5687
1606226700000|2020-11-24 14:05:00|4379.1|4376.3|4384.2|4381.4|4393.1|4390.3|4378.3|4375.5|2455
1606227000000|2020-11-24 14:10:00|4384.3|4381.5|4390.1|4387.3|4390.2|4387.4|4383.2|4380.4|1717
1606227300000|2020-11-24 14:15:00|4390.2|4387.4|4385.3|4382.5|4392.2|4389.4|4385.3|4382.5|2669
1606227600000|2020-11-24 14:20:00|4385.7|4382.9|4392.3|4389.5|4394.2|4391.4|4385.3|4382.5|1197
1606227900000|2020-11-24 14:25:00|4393.2|4390.4|4393.8|4391|4398.3|4395.5|4392.2|4389.4|2365
1606228200000|2020-11-24 14:30:00|4393.3|4390.5|4401.4|4398.6|4407.4|4404.6|4392.2|4389.4|2889
1606228500000|2020-11-24 14:35:00|4400.9|4398.1|4421.4|4418.6|4430.3|4427.5|4399.4|4396.6|7655
1606228800000|2020-11-24 14:40:00|4421.5|4418.7|4432.1|4429.3|4436|4433.2|4421.5|4418.7|5296
1606229100000|2020-11-24 14:45:00|4432.2|4429.4|4429.2|4426.4|4440.1|4437.3|4426.2|4423.4|4056
1606229400000|2020-11-24 14:50:00|4430|4427.2|4443.6|4440.8|4451.2|4448.4|4428.1|4425.3|4426
1606229700000|2020-11-24 14:55:00|4443.2|4440.4|4459.4|4456.6|4459.9|4457.1|4439.2|4436.4|5117
1606230000000|2020-11-24 15:00:00|4459.5|4456.7|4476.8|4474|4484.9|4482.1|4459|4456.2|10369
1606230300000|2020-11-24 15:05:00|4477.6|4474.8|4467.8|4465|4482.9|4480.1|4467.8|4465|5579
1606230600000|2020-11-24 15:10:00|4468.8|4466|4472.7|4469.9|4476.6|4473.8|4465.2|4462.4|6215
1606230900000|2020-11-24 15:15:00|4472.8|4470|4495.7|4492.9|4501.2|4498.4|4470.7|4467.9|5749
1606231200000|2020-11-24 15:20:00|4495.6|4492.8|4484.7|4481.9|4498.6|4495.8|4484.6|4481.8|5208
1606231500000|2020-11-24 15:25:00|4484.6|4481.8|4483.4|4480.6|4489.6|4486.8|4480.6|4477.8|4565
1606231800000|2020-11-24 15:30:00|4483.5|4480.7|4484.6|4481.8|4490.6|4487.8|4479.8|4477|6338
1606232100000|2020-11-24 15:35:00|4485.4|4482.6|4478.4|4475.6|4491.4|4488.6|4477.4|4474.6|3744
1606232400000|2020-11-24 15:40:00|4479.4|4476.6|4487.4|4484.6|4488.4|4485.6|4474.4|4471.6|3029
1606232700000|2020-11-24 15:45:00|4486.9|4484.1|4487.5|4484.7|4493.4|4490.6|4483.4|4480.6|4113
1606233000000|2020-11-24 15:50:00|4487.6|4484.8|4497.4|4494.6|4501.4|4498.6|4487.5|4484.7|3275
1606233300000|2020-11-24 15:55:00|4497.5|4494.7|4488.4|4485.6|4504.5|4501.7|4484.4|4481.6|5799
1606233600000|2020-11-24 16:00:00|4488.5|4485.7|4501.6|4498.8|4502.6|4499.8|4484.4|4481.6|2492
1606233900000|2020-11-24 16:05:00|4502.4|4499.6|4521.4|4518.6|4522.4|4519.6|4501.5|4498.7|10365
1606234200000|2020-11-24 16:10:00|4520.4|4517.6|4506.6|4503.8|4524.5|4521.7|4505.4|4502.6|7912
1606234500000|2020-11-24 16:15:00|4507.4|4504.6|4514.7|4511.9|4521.7|4518.9|4506.4|4503.6|2925
1606234800000|2020-11-24 16:20:00|4515.1|4512.3|4504.7|4501.9|4519.6|4516.8|4502.7|4499.9|3669
1606235100000|2020-11-24 16:25:00|4504.6|4501.8|4504.6|4501.8|4512.6|4509.8|4494.6|4491.8|5617
1606235400000|2020-11-24 16:30:00|4505.4|4502.6|4498.6|4495.8|4511.6|4508.8|4491.2|4488.4|4282
1606235700000|2020-11-24 16:35:00|4498.2|4495.4|4494.5|4491.7|4505.6|4502.8|4490.6|4487.8|2563
1606236000000|2020-11-24 16:40:00|4494.4|4491.6|4495.4|4492.6|4498.5|4495.7|4487.6|4484.8|2227
1606236300000|2020-11-24 16:45:00|4495|4492.2|4504|4501.2|4505.5|4502.7|4493.4|4490.6|1862
1606236600000|2020-11-24 16:50:00|4504.4|4501.6|4499.6|4496.8|4504.4|4501.6|4496.8|4494|3537
1606236900000|2020-11-24 16:55:00|4499.7|4496.9|4499.8|4497|4501.8|4499|4495.8|4493|2704
1606237200000|2020-11-24 17:00:00|4499.9|4497.1|4504.6|4501.8|4507.8|4505|4495.3|4492.5|2140
1606237500000|2020-11-24 17:05:00|4504.8|4502|4504.6|4501.8|4508.6|4505.8|4503.7|4500.9|1534
1606237800000|2020-11-24 17:10:00|4504.2|4501.4|4499.8|4497|4506.7|4503.9|4497.9|4495.1|1364
1606238100000|2020-11-24 17:15:00|4499.3|4496.5|4501.9|4499.1|4507.8|4505|4498.8|4496|1234
1606238400000|2020-11-24 17:20:00|4502|4499.2|4500.9|4498.1|4502.9|4500.1|4499.9|4497.1|1242
1606238700000|2020-11-24 17:25:00|4500.1|4497.3|4507.9|4505.1|4507.9|4505.1|4499.9|4497.1|1152
1606239000000|2020-11-24 17:30:00|4507.1|4504.3|4510.9|4508.1|4511.9|4509.1|4506.9|4504.1|1548
1606239300000|2020-11-24 17:35:00|4509.9|4507.1|4505.1|4502.3|4511.9|4509.1|4501.9|4499.1|1480
1606239600000|2020-11-24 17:40:00|4505|4502.2|4508.9|4506.1|4509.9|4507.1|4502.9|4500.1|916
1606239900000|2020-11-24 17:45:00|4508.1|4505.3|4503.1|4500.3|4509.1|4506.3|4502.1|4499.3|1159
1606240200000|2020-11-24 17:50:00|4503.9|4501.1|4500|4497.2|4505.1|4502.3|4498.9|4496.1|1059
1606240500000|2020-11-24 17:55:00|4500.1|4497.3|4495|4492.2|4500.9|4498.1|4494.9|4492.1|1458
1606240800000|2020-11-24 18:00:00|4495.1|4492.3|4490|4487.2|4495.9|4493.1|4487.9|4485.1|2854
1606241100000|2020-11-24 18:05:00|4489.9|4487.1|4493|4490.2|4498.1|4495.3|4489.9|4487.1|1047
1606241400000|2020-11-24 18:10:00|4493.1|4490.3|4494.5|4491.7|4496|4493.2|4491.1|4488.3|857
1606241700000|2020-11-24 18:15:00|4494.9|4492.1|4503.8|4501|4503.9|4501.1|4494.5|4491.7|2045
1606242000000|2020-11-24 18:20:00|4503.7|4500.9|4500.9|4498.1|4503.9|4501.1|4499.9|4497.1|767
1606242300000|2020-11-24 18:25:00|4499.9|4497.1|4502.4|4499.6|4502.9|4500.1|4497.9|4495.1|1165
1606242600000|2020-11-24 18:30:00|4502|4499.2|4500.9|4498.1|4503.9|4501.1|4498.4|4495.6|1002
1606242900000|2020-11-24 18:35:00|4500.7|4497.9|4494.9|4492.1|4500.8|4498|4493.7|4490.9|1147
1606243200000|2020-11-24 18:40:00|4495.7|4492.9|4495.8|4493|4505.3|4502.5|4494.8|4492|1191
1606243500000|2020-11-24 18:45:00|4495.7|4492.9|4502.7|4499.9|4502.8|4500|4494.7|4491.9|893
1606243800000|2020-11-24 18:50:00|4502.3|4499.5|4496.9|4494.1|4502.7|4499.9|4496.8|4494|790
1606244100000|2020-11-24 18:55:00|4496.7|4493.9|4495.9|4493.1|4498.9|4496.1|4494.9|4492.1|1071
1606244400000|2020-11-24 19:00:00|4495.1|4492.3|4484.9|4482.1|4496.9|4494.1|4483.9|4481.1|2324
1606244700000|2020-11-24 19:05:00|4484.1|4481.3|4482.9|4480.1|4489.9|4487.1|4482.7|4479.9|1820
1606245000000|2020-11-24 19:10:00|4483.3|4480.5|4492.8|4490|4493.3|4490.1|4482.9|4480.1|2229
1606245300000|2020-11-24 19:15:00|4492|4489.2|4491.9|4489.1|4498.8|4496|4488.9|4486.1|2941
1606245600000|2020-11-24 19:20:00|4490.9|4488.1|4492.9|4490.1|4493.9|4491.1|4488.8|4486|1912
1606245900000|2020-11-24 19:25:00|4492.1|4489.3|4494.9|4492.1|4498.7|4495.9|4489.9|4487.1|7692
1606246200000|2020-11-24 19:30:00|4494.1|4491.3|4485.5|4482.7|4495.9|4493.1|4485.1|4482.3|3326
1606246500000|2020-11-24 19:35:00|4485.9|4483.1|4488|4485.2|4488.9|4486.1|4485.1|4482.3|753
1606246800000|2020-11-24 19:40:00|4487.9|4485.1|4485|4482.2|4488|4485.2|4483.9|4481.1|680
1606247100000|2020-11-24 19:45:00|4484.9|4482.1|4483.1|4480.3|4486.9|4484.1|4482.9|4480.1|985
1606247400000|2020-11-24 19:50:00|4483.5|4480.7|4490|4487.2|4490.9|4488.1|4483.1|4480.3|823
1606247700000|2020-11-24 19:55:00|4489.9|4487.1|4489.1|4486.3|4492|4489.2|4488.1|4485.3|637
1606248000000|2020-11-24 20:00:00|4489|4486.2|4485|4482.2|4489.1|4486.3|4483.1|4480.3|736
1606248300000|2020-11-24 20:05:00|4485.1|4482.3|4487.9|4485.1|4488|4485.2|4485.1|4482.3|393
1606248600000|2020-11-24 20:10:00|4488|4485.2|4488.5|4485.7|4489.1|4486.3|4486.9|4484.1|347
1606248900000|2020-11-24 20:15:00|4488.9|4486.1|4488|4485.2|4490.1|4487.3|4487.9|4485.1|330
1606249200000|2020-11-24 20:20:00|4488.1|4485.3|4489|4486.2|4489.1|4486.3|4486.1|4483.3|603
1606249500000|2020-11-24 20:25:00|4489.1|4486.3|4489.9|4487.1|4490.1|4487.3|4488.9|4486.1|416
1606249800000|2020-11-24 20:30:00|4490|4487.2|4491.9|4489.1|4492.1|4489.3|4488.9|4486.1|370
1606250100000|2020-11-24 20:35:00|4491.5|4488.7|4493.9|4491.1|4493.9|4491.1|4490|4487.2|1157
1606250400000|2020-11-24 20:40:00|4492.9|4490.1|4497.1|4494.3|4497.1|4494.3|4492.9|4490.1|673
1606250700000|2020-11-24 20:45:00|4496.2|4493.4|4497.2|4494.4|4498|4495.2|4496.1|4493.3|333
1606251000000|2020-11-24 20:50:00|4497|4494.2|4491|4488.2|4498.1|4495.3|4491|4488.2|348
1606251300000|2020-11-24 20:55:00|4490.1|4487.3|4490|4487.2|4492|4489.2|4489.1|4486.3|550
1606251600000|2020-11-24 21:00:00|4489.6|4486.8|4494|4491.2|4494.2|4491.4|4489.6|4486.8|310
1606251900000|2020-11-24 21:05:00|4493.2|4490.4|4495|4492.2|4497.2|4494.4|4493.2|4490.4|185
1606252200000|2020-11-24 21:10:00|4495.1|4492.3|4493.1|4490.3|4495.2|4492.4|4493|4490.2|152
1606252500000|2020-11-24 21:15:00|4493.2|4490.4|4494.1|4491.3|4495.1|4492.3|4493|4490.2|67
1606252800000|2020-11-24 21:20:00|4494.2|4491.4|4494|4491.2|4495|4492.2|4493.2|4490.4|146
1606253100000|2020-11-24 21:25:00|4494.1|4491.3|4499.5|4496.7|4499.5|4496.7|4494|4491.2|522
1606253400000|2020-11-24 21:30:00|4499.1|4496.3|4481.6|4478.8|4500.5|4497.7|4471.1|4468.3|2661
1606253700000|2020-11-24 21:35:00|4481.2|4478.4|4485.3|4482.5|4487.7|4484.9|4481.1|4478.3|298
1606254000000|2020-11-24 21:40:00|4485.7|4482.9|4485.7|4482.9|4491.2|4485.2|4483.3|4480.5|303
1606254300000|2020-11-24 21:45:00|4485.3|4482.5|4491.3|4488.5|4491.3|4488.5|4485.3|4482.5|526
1606254600000|2020-11-24 21:50:00|4492.1|4489.3|4488.9|4486.1|4492.3|4489.5|4484.1|4481.3|2002
1606254900000|2020-11-24 21:55:00|4489|4486.2|4486|4483.2|4496.3|4489.6|4484.9|4482.1|498
1606258800000|2020-11-24 23:00:00|4486.9|4484.1|4486|4483.2|4489.6|4486.8|4480|4477.2|441
1606259100000|2020-11-24 23:05:00|4485.8|4483|4484.6|4481.8|4486|4483.2|4483|4480.2|165
1606259400000|2020-11-24 23:10:00|4485|4482.2|4487|4484.2|4487|4484.2|4485|4482.2|73
1606259700000|2020-11-24 23:15:00|4486.9|4484.1|4487.9|4485.1|4488.1|4485.3|4486.9|4484.1|153
1606260000000|2020-11-24 23:20:00|4487.8|4485|4485.9|4483.1|4487.9|4485.1|4485.4|4482.6|68
1606260300000|2020-11-24 23:25:00|4485.8|4483|4486|4483.2|4486.9|4484.1|4484.9|4482.1|80
1606260600000|2020-11-24 23:30:00|4486.1|4483.3|4489.9|4487.1|4489.9|4487.1|4486.1|4483.3|65
1606260900000|2020-11-24 23:35:00|4489.1|4486.3|4489|4486.2|4489.9|4487.1|4488.9|4486.1|56
1606261200000|2020-11-24 23:40:00|4488.8|4486|4486.9|4484.1|4488.8|4486|4486.9|4484.1|64
1606261500000|2020-11-24 23:45:00|4486.8|4484|4490|4487.2|4490|4487.2|4485.9|4483.1|97
1606261800000|2020-11-24 23:50:00|4490.1|4487.3|4489.9|4487.1|4490.9|4488.1|4488.9|4486.1|156
1606262100000|2020-11-24 23:55:00|4489.5|4486.7|4487|4484.2|4489.5|4486.7|4486.8|4484|78
1606262400000|2020-11-25 00:00:00|4487.4|4484.6|4484.9|4482.1|4488.9|4486.1|4484.8|4482|286
1606262700000|2020-11-25 00:05:00|4484.8|4482|4483.9|4481.1|4484.9|4482.1|4482.5|4479.6|258
1606263000000|2020-11-25 00:10:00|4484.8|4482|4483.9|4481.1|4485.8|4483|4483.8|4481|205
1606263300000|2020-11-25 00:15:00|4483.8|4481|4484.9|4482.1|4487.3|4484.5|4482.9|4480.1|172
1606263600000|2020-11-25 00:20:00|4484.6|4481.8|4483|4480.2|4484.6|4481.8|4482.5|4479.7|90
1606263900000|2020-11-25 00:25:00|4483.1|4480.3|4483|4480.2|4484.8|4482|4480.8|4478|170
1606264200000|2020-11-25 00:30:00|4483.3|4480.5|4482|4479.2|4485|4482.2|4481|4478.2|227
1606264500000|2020-11-25 00:35:00|4482.4|4479.6|4485|4482.2|4485|4482.2|4482|4479.2|107
1606264800000|2020-11-25 00:40:00|4485.4|4482.6|4488|4485.2|4488|4485.2|4484.7|4481.9|214
1606265100000|2020-11-25 00:45:00|4487|4484.2|4488|4485.2|4490|4487.2|4487|4484.2|161
1606265400000|2020-11-25 00:50:00|4487.6|4484.8|4488|4485.2|4489|4486.2|4486|4483.2|97
1606265700000|2020-11-25 00:55:00|4487.2|4484.4|4487|4484.2|4488|4485.2|4486|4483.2|135
1606266000000|2020-11-25 01:00:00|4486.6|4483.8|4480|4477.2|4490.1|4487.3|4479|4476.2|844
1606266300000|2020-11-25 01:05:00|4480.1|4477.3|4489.1|4486.3|4492.2|4489.4|4480|4477.2|2181
1606266600000|2020-11-25 01:10:00|4489.2|4486.4|4491.1|4488.3|4495.2|4492.4|4488.2|4485.4|499
1606266900000|2020-11-25 01:15:00|4492.2|4489.4|4508.1|4505.3|4511.9|4509.1|4492.2|4489.4|1383
1606267200000|2020-11-25 01:20:00|4508|4505.2|4512|4509.2|4513.9|4511.1|4507|4504.2|1738
1606267500000|2020-11-25 01:25:00|4512.4|4509.6|4508.9|4506.1|4514.9|4512.1|4505|4502.2|560
1606267800000|2020-11-25 01:30:00|4509|4506.2|4514.9|4512.1|4515|4512.2|4509|4506.2|731
1606268100000|2020-11-25 01:35:00|4514.8|4512|4532.3|4529.5|4535.8|4533|4514|4511.2|1743
1606268400000|2020-11-25 01:40:00|4532.4|4529.6|4533.8|4531|4535.8|4533|4525|4522.2|1309
1606268700000|2020-11-25 01:45:00|4533.7|4530.9|4548.8|4546|4552.8|4550|4532.9|4530.1|1864
1606269000000|2020-11-25 01:50:00|4548.9|4546.1|4539.8|4537|4548.9|4546.1|4538.8|4536|852
1606269300000|2020-11-25 01:55:00|4539.9|4537.1|4559.7|4556.9|4559.7|4556.9|4538.9|4536.1|1116
1606269600000|2020-11-25 02:00:00|4559.3|4556.5|4551.8|4549|4563.8|4561|4548.7|4545.9|1152
1606269900000|2020-11-25 02:05:00|4551.7|4548.9|4559.8|4557|4562.3|4559.5|4549.8|4547|754
1606270200000|2020-11-25 02:10:00|4559.9|4557.1|4569.7|4566.9|4573.2|4570.4|4557.9|4555.1|1493
1606270500000|2020-11-25 02:15:00|4569.8|4567|4558.8|4556|4569.8|4567|4557.8|4555|633
1606270800000|2020-11-25 02:20:00|4558.4|4555.6|4548.9|4546.1|4559.8|4557|4548.9|4546.1|549
1606271100000|2020-11-25 02:25:00|4549.8|4547|4547.8|4545|4551.8|4549|4541.7|4538.9|668
1606271400000|2020-11-25 02:30:00|4547.3|4544.5|4545.7|4542.9|4554.8|4552|4544.9|4542.1|690
1606271700000|2020-11-25 02:35:00|4545.3|4542.5|4544.8|4542|4547.8|4545|4541.8|4539|382
1606272000000|2020-11-25 02:40:00|4544.9|4542.1|4549.4|4546.6|4550.3|4547.5|4544.9|4542.1|644
1606272300000|2020-11-25 02:45:00|4549|4546.2|4546|4543.2|4550.9|4548.1|4541|4538.2|531
1606272600000|2020-11-25 02:50:00|4546.9|4544.1|4549.9|4547.1|4550.9|4548.1|4544|4541.2|353
1606272900000|2020-11-25 02:55:00|4550.9|4548.1|4562.8|4560|4562.8|4560|4550.9|4548.1|946
1606273200000|2020-11-25 03:00:00|4562.6|4559.8|4562.9|4560.1|4571.8|4569|4560.8|4558|939
1606273500000|2020-11-25 03:05:00|4562.5|4559.7|4557.9|4555.1|4563.9|4561.1|4557.4|4554.6|815
1606273800000|2020-11-25 03:10:00|4557.5|4554.7|4550.4|4547.6|4559.8|4557|4548.9|4546.1|873
1606274100000|2020-11-25 03:15:00|4550.9|4548.1|4551.8|4549|4553.9|4551.1|4547.9|4545.1|508
1606274400000|2020-11-25 03:20:00|4551.9|4549.1|4548.9|4546.1|4555|4552.2|4547.9|4545.1|311
1606274700000|2020-11-25 03:25:00|4549|4546.2|4549.9|4547.1|4552.9|4550.1|4547.9|4545.1|328
1606275000000|2020-11-25 03:30:00|4550|4547.2|4551.7|4548.9|4553.7|4550.9|4548|4545.2|336
1606275300000|2020-11-25 03:35:00|4550.8|4548|4549.8|4547|4552.3|4549.5|4547.8|4545|157
1606275600000|2020-11-25 03:40:00|4549.7|4546.9|4548.8|4546|4550.7|4547.9|4546.9|4544.1|356
1606275900000|2020-11-25 03:45:00|4547.9|4545.1|4546.9|4544.1|4548.9|4546.1|4545.8|4543|419
1606276200000|2020-11-25 03:50:00|4546.8|4544|4551.8|4549|4553.8|4551|4546.8|4544|486
1606276500000|2020-11-25 03:55:00|4551.4|4548.6|4548.8|4546|4551.4|4548.6|4547.8|4545|205
1606276800000|2020-11-25 04:00:00|4547.9|4545.1|4546.8|4544|4547.9|4545.1|4543.8|4541|370
1606277100000|2020-11-25 04:05:00|4546.4|4543.6|4550.8|4548|4550.8|4548|4545.8|4543|239
1606277400000|2020-11-25 04:10:00|4550.9|4548.1|4548.8|4546|4552.2|4549.4|4548.2|4545.4|188
1606277700000|2020-11-25 04:15:00|4549.7|4546.9|4547.8|4545|4549.7|4546.9|4547.5|4544.7|111
1606278000000|2020-11-25 04:20:00|4548.2|4545.4|4546.8|4544|4548.8|4546|4544.8|4542|221
1606278300000|2020-11-25 04:25:00|4546.7|4543.9|4546.9|4544.1|4546.9|4544.1|4542.4|4539.6|261
1606278600000|2020-11-25 04:30:00|4546.1|4543.3|4548.9|4546.1|4549.2|4546.4|4544.7|4541.9|109
1606278900000|2020-11-25 04:35:00|4548.7|4545.9|4545.9|4543.1|4548.9|4546.1|4544.9|4542.1|110
1606279200000|2020-11-25 04:40:00|4545.5|4542.7|4544.9|4542.1|4546.9|4544.1|4543.9|4541.1|133
1606279500000|2020-11-25 04:45:00|4544.8|4542|4535.9|4533.1|4544.8|4542|4532.9|4530.1|844
1606279800000|2020-11-25 04:50:00|4535.8|4533|4542.9|4540.1|4545.8|4543|4535.4|4532.6|616
1606280100000|2020-11-25 04:55:00|4543.3|4540.5|4541.9|4539.1|4543.9|4541.1|4540.9|4538.1|113
1606280400000|2020-11-25 05:00:00|4541.3|4538.5|4538.5|4535.7|4542.9|4540.1|4537.9|4535.1|305
1606280700000|2020-11-25 05:05:00|4538.9|4536.1|4535.9|4533.1|4539.9|4537.1|4535.9|4533.1|217
1606281000000|2020-11-25 05:10:00|4535.8|4533|4537.9|4535.1|4537.9|4535.1|4534.9|4532.1|167
1606281300000|2020-11-25 05:15:00|4537.8|4535|4531|4528.2|4537.8|4535|4531|4528.2|338
1606281600000|2020-11-25 05:20:00|4530.9|4528.1|4525.9|4523.1|4531.9|4529.1|4524|4521.2|523
1606281900000|2020-11-25 05:25:00|4526|4523.2|4527.9|4525.1|4529.9|4527.1|4526|4523.2|218
1606282200000|2020-11-25 05:30:00|4527.8|4525|4525.5|4522.7|4527.9|4525.1|4514.8|4512|799
1606282500000|2020-11-25 05:35:00|4525.1|4522.3|4521.9|4519.1|4528|4525.2|4521.8|4519|331
1606282800000|2020-11-25 05:40:00|4522.9|4520.1|4516.9|4514.1|4525.9|4523.1|4515.9|4513.1|645
1606283100000|2020-11-25 05:45:00|4516.5|4513.7|4520.9|4518.1|4520.9|4518.1|4510|4507.2|1415
1606283400000|2020-11-25 05:50:00|4521|4518.2|4514.9|4512.1|4526.9|4524.1|4513.9|4511.1|792
1606283700000|2020-11-25 05:55:00|4514|4511.2|4513.9|4511.1|4515.8|4513|4512|4509.2|293
1606284000000|2020-11-25 06:00:00|4513.4|4510.6|4519.5|4516.7|4522.9|4520.1|4509.5|4506.7|815
1606284300000|2020-11-25 06:05:00|4519.4|4516.6|4521.9|4519.1|4521.9|4519.1|4515.1|4512.3|579
1606284600000|2020-11-25 06:10:00|4522.7|4519.9|4521.9|4519.1|4522.9|4520.1|4517.9|4515.1|224
1606284900000|2020-11-25 06:15:00|4521.4|4518.6|4520.9|4518.1|4526.9|4524.1|4519.9|4517.1|472
1606285200000|2020-11-25 06:20:00|4520.5|4517.7|4518.5|4515.7|4521.9|4519.1|4514.9|4512.1|307
1606285500000|2020-11-25 06:25:00|4518.4|4515.6|4528.9|4526.1|4532.9|4530.1|4516.5|4513.7|515
1606285800000|2020-11-25 06:30:00|4528.8|4526|4527.9|4525.1|4530|4527.2|4524.9|4522.1|459
1606286100000|2020-11-25 06:35:00|4528.3|4525.5|4523.9|4521.1|4528.9|4526.1|4523|4520.2|419
1606286400000|2020-11-25 06:40:00|4523.4|4520.6|4523.9|4521.1|4524.9|4522.1|4522.9|4520.1|246
1606286700000|2020-11-25 06:45:00|4523|4520.2|4526.9|4524.1|4527|4524.2|4521.9|4519.1|205
1606287000000|2020-11-25 06:50:00|4527.3|4524.5|4526.9|4524.1|4529.9|4527.1|4526.4|4523.6|242
1606287300000|2020-11-25 06:55:00|4527|4524.2|4524.9|4522.1|4527|4524.2|4523|4520.2|198
1606287600000|2020-11-25 07:00:00|4525|4522.2|4521.9|4519.1|4536.8|4534|4515|4512.2|1659
1606287900000|2020-11-25 07:05:00|4521|4518.2|4519.9|4517.1|4522.4|4519.6|4517|4514.2|993
1606288200000|2020-11-25 07:10:00|4519.5|4516.7|4514.9|4512.1|4522|4519.2|4514|4511.2|544
1606288500000|2020-11-25 07:15:00|4515|4512.2|4523.9|4521.1|4524|4521.2|4514|4511.2|473
1606288800000|2020-11-25 07:20:00|4524|4521.2|4531.9|4529.1|4531.9|4529.1|4524|4521.2|499
1606289100000|2020-11-25 07:25:00|4531.5|4528.7|4528.9|4526.1|4531.9|4529.1|4526.9|4524.1|356
1606289400000|2020-11-25 07:30:00|4529.4|4526.6|4531|4528.2|4531.9|4529.1|4525.9|4523.1|279
1606289700000|2020-11-25 07:35:00|4531.5|4528.7|4530.9|4528.1|4532.9|4530.1|4526.9|4524.1|326
1606290000000|2020-11-25 07:40:00|4530.5|4527.7|4528.9|4526.1|4532.9|4530.1|4525.9|4523.1|281
1606290300000|2020-11-25 07:45:00|4529|4526.2|4530.9|4528.1|4532.9|4530.1|4522.9|4520.1|396
1606290600000|2020-11-25 07:50:00|4531.9|4529.1|4541.8|4539|4541.8|4539|4530.9|4528.1|746
1606290900000|2020-11-25 07:55:00|4540.9|4538.1|4544.1|4541.3|4547.8|4545|4540.9|4538.1|946
1606291200000|2020-11-25 08:00:00|4544.4|4541.6|4543.9|4541.1|4549.1|4546.3|4537.1|4534.3|1250
1606291500000|2020-11-25 08:05:00|4544.1|4541.3|4553.6|4550.8|4554.1|4551.3|4544.1|4541.3|947
1606291800000|2020-11-25 08:10:00|4553.1|4550.3|4553.6|4550.8|4557.1|4554.3|4550|4547.2|830
1606292100000|2020-11-25 08:15:00|4554|4551.2|4542.1|4539.3|4556.8|4554|4541|4538.2|955
1606292400000|2020-11-25 08:20:00|4542|4539.2|4539|4536.2|4544|4541.2|4534.1|4531.3|1014
1606292700000|2020-11-25 08:25:00|4539.1|4536.3|4531.1|4528.3|4539.1|4536.3|4529.1|4526.3|1238
1606293000000|2020-11-25 08:30:00|4529.1|4526.3|4547.1|4544.3|4550.1|4547.3|4526|4523.2|1838
1606293300000|2020-11-25 08:35:00|4548|4545.2|4553.1|4550.3|4561.1|4558.3|4545.1|4542.3|2219
1606293600000|2020-11-25 08:40:00|4553|4550.2|4545.1|4542.3|4553.1|4550.3|4543.2|4540.4|997
1606293900000|2020-11-25 08:45:00|4545|4542.2|4535.1|4532.3|4547.1|4544.3|4533|4530.2|838
1606294200000|2020-11-25 08:50:00|4535.5|4532.7|4535|4532.2|4539.9|4537.1|4532|4529.2|970
1606294500000|2020-11-25 08:55:00|4535.1|4532.3|4536|4533.2|4543.1|4540.3|4531|4528.2|975
1606294800000|2020-11-25 09:00:00|4536.9|4534.1|4552|4549.2|4552.1|4549.3|4535.1|4532.3|942
1606295100000|2020-11-25 09:05:00|4551.6|4548.8|4542|4539.2|4553.1|4550.3|4540|4537.2|554
1606295400000|2020-11-25 09:10:00|4541.6|4538.8|4544|4541.2|4547.1|4544.3|4540.1|4537.3|657
1606295700000|2020-11-25 09:15:00|4543.6|4540.8|4545.5|4542.7|4552.9|4550.1|4539.6|4536.8|780
1606296000000|2020-11-25 09:20:00|4545.1|4542.3|4535|4532.2|4546.5|4543.7|4534|4531.2|626
1606296300000|2020-11-25 09:25:00|4534.9|4532.1|4527.1|4524.3|4536|4533.2|4522.1|4519.3|1512
1606296600000|2020-11-25 09:30:00|4528|4525.2|4528|4525.2|4531.1|4528.3|4521.9|4519.1|1027
1606296900000|2020-11-25 09:35:00|4528.1|4525.3|4535.1|4532.3|4536|4533.2|4521.1|4518.3|800
1606297200000|2020-11-25 09:40:00|4536|4533.2|4551.1|4548.3|4553.1|4550.3|4534.5|4531.7|1373
1606297500000|2020-11-25 09:45:00|4550.9|4548.1|4535.1|4532.3|4551|4548.2|4533.3|4530.5|1123
1606297800000|2020-11-25 09:50:00|4536|4533.2|4534.6|4531.8|4538.1|4535.3|4532|4529.2|528
1606298100000|2020-11-25 09:55:00|4534.2|4531.4|4538.1|4535.3|4540.1|4537.3|4533.1|4530.3|602
1606298400000|2020-11-25 10:00:00|4539|4536.2|4544.1|4541.3|4544.1|4541.3|4537.1|4534.3|607
1606298700000|2020-11-25 10:05:00|4544|4541.2|4541.1|4538.3|4546.1|4543.3|4538|4535.2|505
1606299000000|2020-11-25 10:10:00|4541.9|4539.1|4543|4540.2|4550|4547.2|4541.1|4538.3|481
1606299300000|2020-11-25 10:15:00|4542.9|4540.1|4545.9|4543.1|4548.1|4545.3|4540.9|4538.1|336
1606299600000|2020-11-25 10:20:00|4546|4543.2|4545.1|4542.3|4547.9|4545.1|4544|4541.2|220
1606299900000|2020-11-25 10:25:00|4544.2|4541.4|4545.2|4542.4|4551|4548.2|4540.2|4537.4|667
1606300200000|2020-11-25 10:30:00|4545.1|4542.3|4547.6|4544.8|4549.1|4546.3|4543|4540.2|430
1606300500000|2020-11-25 10:35:00|4547.2|4544.4|4558|4555.2|4560.1|4557.3|4547.2|4544.4|982
1606300800000|2020-11-25 10:40:00|4558.1|4555.3|4555|4552.2|4559|4556.2|4552.1|4549.3|550
1606301100000|2020-11-25 10:45:00|4555.1|4552.3|4561.1|4558.3|4561.6|4558.8|4552.1|4549.3|827
1606301400000|2020-11-25 10:50:00|4561.5|4558.7|4554.2|4551.4|4562|4559.2|4553.2|4550.4|874
1606301700000|2020-11-25 10:55:00|4554.4|4551.6|4548.1|4545.3|4558.2|4555.4|4547.4|4544.6|889
1606302000000|2020-11-25 11:00:00|4547.7|4544.9|4541.1|4538.3|4548.1|4545.3|4538.1|4535.3|1498
1606302300000|2020-11-25 11:05:00|4541|4538.2|4544|4541.2|4545|4542.2|4539.5|4536.7|452
1606302600000|2020-11-25 11:10:00|4543.1|4540.3|4545.1|4542.3|4545.1|4542.3|4540.9|4538.1|293
1606302900000|2020-11-25 11:15:00|4545|4542.2|4547.1|4544.3|4548.9|4546.1|4543.1|4540.3|553
1606303200000|2020-11-25 11:20:00|4546.9|4544.1|4547.1|4544.3|4550.1|4547.3|4544.1|4541.3|378
1606303500000|2020-11-25 11:25:00|4547|4544.2|4545|4542.2|4547|4544.2|4540.1|4537.3|604
1606303800000|2020-11-25 11:30:00|4544.6|4541.8|4532|4529.2|4545|4542.2|4531.9|4529.1|1494
1606304100000|2020-11-25 11:35:00|4532.2|4529.4|4525.3|4522.5|4536.5|4533.7|4524.2|4520.1|1616
1606304400000|2020-11-25 11:40:00|4525.7|4522.9|4519.3|4516.5|4528.7|4525.9|4512.2|4509.4|2556
1606304700000|2020-11-25 11:45:00|4518.9|4516.1|4514.3|4511.5|4521.2|4518.4|4512.2|4509.4|996
1606305000000|2020-11-25 11:50:00|4514.2|4511.4|4520.4|4517.6|4523.3|4520.5|4510.4|4507.6|1302
1606305300000|2020-11-25 11:55:00|4520.2|4517.4|4525.2|4522.4|4526.9|4524.1|4513.3|4510.5|962
1606305600000|2020-11-25 12:00:00|4525.6|4522.8|4524.4|4521.6|4528.2|4525.4|4522.8|4520|831
1606305900000|2020-11-25 12:05:00|4524.5|4521.7|4518.4|4515.6|4530.4|4527.6|4517.6|4514.8|2261
1606306200000|2020-11-25 12:10:00|4518.6|4515.8|4514.5|4511.7|4522.5|4519.7|4509.6|4506.8|866
1606306500000|2020-11-25 12:15:00|4514.1|4511.3|4521|4518.2|4523.5|4520.7|4513.6|4510.8|871
1606306800000|2020-11-25 12:20:00|4521.5|4518.7|4525.6|4522.8|4527.5|4524.7|4519.6|4516.8|595
1606307100000|2020-11-25 12:25:00|4526.4|4523.6|4532.5|4529.7|4533.4|4530.6|4525.5|4522.7|950
1606307400000|2020-11-25 12:30:00|4532.6|4529.8|4531.6|4528.8|4536.4|4533.6|4529.5|4526.7|1085
1606307700000|2020-11-25 12:35:00|4531.5|4528.7|4525.1|4522.3|4532.5|4529.7|4523.5|4520.7|686
1606308000000|2020-11-25 12:40:00|4524.6|4521.8|4520.5|4517.7|4528.5|4525.7|4517.6|4514.8|828
1606308300000|2020-11-25 12:45:00|4520.6|4517.8|4523.5|4520.7|4527.6|4524.8|4520.5|4517.7|3124
1606308600000|2020-11-25 12:50:00|4523.6|4520.8|4528.5|4525.7|4530.6|4527.8|4522.5|4519.7|1686
1606308900000|2020-11-25 12:55:00|4528.6|4525.8|4531.5|4528.7|4535.6|4532.8|4526.6|4523.8|865
1606309200000|2020-11-25 13:00:00|4531.6|4528.8|4537.3|4534.5|4542.3|4539.5|4528.5|4525.7|2114
1606309500000|2020-11-25 13:05:00|4538.3|4535.5|4537.4|4534.6|4539.4|4536.6|4535.3|4532.5|919
1606309800000|2020-11-25 13:10:00|4536.4|4533.6|4537.4|4534.6|4539.4|4536.6|4530.4|4527.6|925
1606310100000|2020-11-25 13:15:00|4537.8|4535|4550.2|4547.4|4554.1|4551.3|4530.3|4527.5|3779
1606310400000|2020-11-25 13:20:00|4550.1|4547.3|4565|4562.2|4568|4565.2|4549.2|4546.4|5407
1606310700000|2020-11-25 13:25:00|4565.1|4562.3|4549.3|4546.5|4568.2|4565.4|4546.2|4543.4|3245
1606311000000|2020-11-25 13:30:00|4549.4|4546.6|4551.2|4548.4|4553.4|4550.6|4546.4|4543.6|1574
1606311300000|2020-11-25 13:35:00|4550.4|4547.6|4539.4|4536.6|4552.4|4549.6|4538.7|4535.9|2979
1606311600000|2020-11-25 13:40:00|4540.4|4537.6|4533.4|4530.6|4540.4|4537.6|4520.6|4517.8|4487
1606311900000|2020-11-25 13:45:00|4532.4|4529.6|4532.4|4529.6|4533.7|4530.9|4524.1|4521.3|2095
1606312200000|2020-11-25 13:50:00|4531.6|4528.8|4529.7|4526.9|4534.7|4531.9|4525.3|4522.5|2536
1606312500000|2020-11-25 13:55:00|4530.1|4527.3|4538.6|4535.8|4541.4|4538.6|4528.7|4525.9|2254
1606312800000|2020-11-25 14:00:00|4537.8|4535|4550.6|4547.8|4552.4|4549.6|4537.7|4534.9|3670
1606313100000|2020-11-25 14:05:00|4550.4|4547.6|4557.5|4554.7|4558.6|4555.8|4546.6|4543.8|2986
1606313400000|2020-11-25 14:10:00|4557.6|4554.8|4558.1|4555.3|4560.7|4557.9|4556.5|4553.7|2215
1606313700000|2020-11-25 14:15:00|4558.5|4555.7|4558.6|4555.8|4558.7|4555.9|4543.5|4540.7|3743
1606314000000|2020-11-25 14:20:00|4558.5|4555.7|4556.8|4554|4563.2|4560.4|4553.6|4550.8|2868
1606314300000|2020-11-25 14:25:00|4556.5|4553.7|4563.2|4560.4|4566.2|4563.4|4553.2|4550.4|2459
1606314600000|2020-11-25 14:30:00|4562.5|4559.7|4561.2|4558.4|4565.2|4562.4|4556.5|4553.7|2499
1606314900000|2020-11-25 14:35:00|4560.6|4557.8|4546.2|4543.4|4565|4562.2|4546.2|4543.4|3580
1606315200000|2020-11-25 14:40:00|4546.4|4543.6|4551.5|4548.7|4553.2|4550.4|4541.4|4538.6|4079
1606315500000|2020-11-25 14:45:00|4552.5|4549.7|4537.5|4534.7|4553.5|4550.7|4535.5|4532.7|3469
1606315800000|2020-11-25 14:50:00|4537.9|4535.1|4541.5|4538.7|4543.1|4540.3|4535.5|4532.7|2020
1606316100000|2020-11-25 14:55:00|4540.6|4537.8|4534.5|4531.7|4542.5|4539.7|4531.5|4528.7|2351
1606316400000|2020-11-25 15:00:00|4534.6|4531.8|4525.7|4522.9|4537.6|4534.8|4523.6|4520.8|3480
1606316700000|2020-11-25 15:05:00|4525.6|4522.8|4530.7|4527.9|4530.8|4528|4517.8|4515|3730
1606317000000|2020-11-25 15:10:00|4531.1|4528.3|4538.7|4535.9|4541.5|4538.7|4530.7|4527.9|1742
1606317300000|2020-11-25 15:15:00|4539.5|4536.7|4539.7|4536.9|4544.6|4541.8|4536.5|4533.7|1504
1606317600000|2020-11-25 15:20:00|4539.8|4537|4539.2|4536.4|4543.7|4540.9|4533.7|4530.9|2076
1606317900000|2020-11-25 15:25:00|4539.6|4536.8|4533|4530.2|4542.7|4539.9|4532.2|4529.4|1602
1606318200000|2020-11-25 15:30:00|4533.4|4530.6|4529.1|4526.3|4547.6|4543.5|4520.7|4517.9|5410
1606318500000|2020-11-25 15:35:00|4529.5|4526.7|4545.7|4542.9|4547.6|4544.8|4528.6|4525.8|4320
1606318800000|2020-11-25 15:40:00|4546.6|4543.8|4541.5|4538.7|4549.6|4546.8|4535.1|4532.3|2502
1606319100000|2020-11-25 15:45:00|4540.7|4537.9|4538.5|4535.7|4548.5|4545.7|4535.6|4532.8|2512
1606319400000|2020-11-25 15:50:00|4538.1|4535.3|4534.6|4531.8|4543.7|4540.9|4528.5|4525.7|2318
1606319700000|2020-11-25 15:55:00|4535|4532.2|4531.7|4528.9|4545.4|4542.6|4528.7|4525.9|1977
1606320000000|2020-11-25 16:00:00|4531|4528.2|4531.5|4528.7|4534.1|4531.3|4526|4523.2|2731
1606320300000|2020-11-25 16:05:00|4531.6|4528.8|4553.3|4550.5|4555.3|4552.5|4529.6|4526.8|4411
1606320600000|2020-11-25 16:10:00|4552.9|4550.1|4545.4|4542.6|4556.4|4553.6|4543.3|4540.5|2888
1606320900000|2020-11-25 16:15:00|4546.3|4543.5|4538.3|4535.5|4548.3|4545.5|4536.3|4533.5|2192
1606321200000|2020-11-25 16:20:00|4538.4|4535.6|4541.3|4538.5|4543.4|4540.6|4535.3|4532.5|2089
1606321500000|2020-11-25 16:25:00|4540.5|4537.7|4536.3|4533.5|4547.3|4544.5|4532.3|4529.5|3551
1606321800000|2020-11-25 16:30:00|4537.1|4534.3|4552.1|4549.3|4555.1|4552.3|4536.2|4533.4|3349
1606322100000|2020-11-25 16:35:00|4552.2|4549.4|4555.2|4552.4|4559.7|4556.9|4550.1|4547.3|2141
1606322400000|2020-11-25 16:40:00|4555.9|4553.1|4558.1|4555.3|4558.1|4555.3|4552.1|4549.3|1901
1606322700000|2020-11-25 16:45:00|4557.3|4554.5|4559.6|4556.8|4564.1|4561.3|4556.1|4553.3|2080
1606323000000|2020-11-25 16:50:00|4560.1|4557.3|4563.1|4560.3|4563.3|4560.5|4558.1|4555.3|1190
1606323300000|2020-11-25 16:55:00|4562.3|4559.5|4555.2|4552.4|4564.1|4561.3|4554.4|4551.6|1197
1606323600000|2020-11-25 17:00:00|4555.3|4552.5|4560.1|4557.3|4563.3|4560.5|4553.1|4550.3|1487
1606323900000|2020-11-25 17:05:00|4560.2|4557.4|4561.1|4558.3|4562.2|4559.4|4559.2|4556.4|600
1606324200000|2020-11-25 17:10:00|4561.2|4558.4|4570.1|4567.3|4570.1|4567.3|4561.2|4558.4|1751
1606324500000|2020-11-25 17:15:00|4569.7|4566.9|4567.2|4564.4|4571.2|4568.4|4567.1|4564.3|1063
1606324800000|2020-11-25 17:20:00|4567.3|4564.5|4564.2|4561.4|4571.1|4568.3|4563.1|4560.3|1452
1606325100000|2020-11-25 17:25:00|4564.7|4561.9|4571.1|4568.3|4572.6|4569.8|4564.3|4561.5|1379
1606325400000|2020-11-25 17:30:00|4570.2|4567.4|4568.3|4565.5|4577.2|4574.4|4568.1|4565.3|2866
1606325700000|2020-11-25 17:35:00|4569.1|4566.3|4578.1|4575.3|4579.1|4576.3|4567.1|4564.3|1181
1606326000000|2020-11-25 17:40:00|4578.2|4575.4|4582.1|4579.3|4583.1|4580.3|4577.1|4574.3|1892
1606326300000|2020-11-25 17:45:00|4581.6|4578.8|4580.1|4577.3|4585.1|4582.3|4577.1|4574.3|1833
1606326600000|2020-11-25 17:50:00|4580.9|4578.1|4585.1|4582.3|4586.1|4583.3|4579.1|4576.3|1917
1606326900000|2020-11-25 17:55:00|4586.1|4583.3|4592.9|4590.1|4594.1|4591.3|4585.1|4582.3|2492
1606327200000|2020-11-25 18:00:00|4592.5|4589.7|4603.1|4600.3|4610.1|4607.3|4590.1|4587.3|4123
1606327500000|2020-11-25 18:05:00|4603|4600.2|4611.9|4609.1|4613.9|4611.1|4602.9|4600.1|2826
1606327800000|2020-11-25 18:10:00|4612|4609.2|4615|4612.2|4616|4613.2|4608.1|4605.3|2812
1606328100000|2020-11-25 18:15:00|4615.1|4612.3|4624|4621.2|4624.9|4622.1|4611.1|4608.3|2719
1606328400000|2020-11-25 18:20:00|4624.1|4621.3|4621.9|4619.1|4624.9|4622.1|4616.9|4614.1|1906
1606328700000|2020-11-25 18:25:00|4622.9|4620.1|4616.5|4613.7|4626.9|4624.1|4609|4606.2|3173
1606329000000|2020-11-25 18:30:00|4616|4613.2|4626.9|4624.1|4630.9|4628.1|4615.1|4612.3|2370
1606329300000|2020-11-25 18:35:00|4626.6|4623.8|4621.1|4618.3|4626.9|4624.1|4619.1|4616.3|1705
1606329600000|2020-11-25 18:40:00|4621|4618.2|4611.1|4608.3|4621|4618.2|4610|4607.2|2156
1606329900000|2020-11-25 18:45:00|4610.1|4607.3|4609.1|4606.3|4611.9|4609.1|4606.1|4603.3|1817
1606330200000|2020-11-25 18:50:00|4609|4606.2|4613|4610.2|4614.1|4611.3|4608.9|4606.1|972
1606330500000|2020-11-25 18:55:00|4612.6|4609.8|4611.1|4608.3|4613.1|4610.3|4608.9|4606.1|1071
1606330800000|2020-11-25 19:00:00|4611.5|4608.7|4608.1|4605.3|4611.9|4609.1|4603.1|4600.3|2454
1606331100000|2020-11-25 19:05:00|4608.2|4605.4|4600.6|4597.8|4609.1|4606.3|4599.1|4596.3|2729
1606331400000|2020-11-25 19:10:00|4600.2|4597.4|4585.6|4582.8|4601.1|4598.3|4583.1|4580.3|4421
1606331700000|2020-11-25 19:15:00|4585.5|4582.7|4585.7|4582.9|4593.4|4590.6|4585.4|4582.6|1943
1606332000000|2020-11-25 19:20:00|4586.1|4583.3|4583.2|4580.4|4587.2|4584.4|4575.5|4572.7|4733
1606332300000|2020-11-25 19:25:00|4582.5|4579.7|4578.5|4575.7|4583.4|4580.6|4566.6|4563.8|8035
1606332600000|2020-11-25 19:30:00|4578.4|4575.6|4566.7|4563.9|4578.4|4575.6|4564.8|4562|4996
1606332900000|2020-11-25 19:35:00|4566.6|4563.8|4564.7|4561.9|4569.7|4566.9|4561.6|4558.8|1516
1606333200000|2020-11-25 19:40:00|4564.6|4561.8|4556.4|4553.6|4564.6|4561.8|4555.4|4552.6|3156
1606333500000|2020-11-25 19:45:00|4556.5|4553.7|4553|4550.2|4564.5|4561.7|4552.4|4549.6|1938
1606333800000|2020-11-25 19:50:00|4552.6|4549.8|4557.4|4554.6|4558|4555.2|4552.4|4549.6|947
1606334100000|2020-11-25 19:55:00|4557.5|4554.7|4564.5|4561.7|4564.5|4561.7|4555.7|4552.9|1227
1606334400000|2020-11-25 20:00:00|4564.4|4561.6|4563.6|4560.8|4564.5|4561.7|4560.4|4557.6|581
1606334700000|2020-11-25 20:05:00|4563.5|4560.7|4567.5|4564.7|4567.6|4564.8|4562.1|4559.3|648
1606335000000|2020-11-25 20:10:00|4567.4|4564.6|4571.4|4568.6|4574.4|4571.6|4567|4564.2|956
1606335300000|2020-11-25 20:15:00|4570.5|4567.7|4566.4|4563.6|4571.6|4568.8|4565.6|4562.8|264
1606335600000|2020-11-25 20:20:00|4566|4563.2|4570|4567.2|4571.4|4568.6|4565.6|4562.8|294
1606335900000|2020-11-25 20:25:00|4569.6|4566.8|4569.6|4566.8|4571.6|4568.8|4567.4|4564.6|498
1606336200000|2020-11-25 20:30:00|4569.5|4566.7|4569.5|4566.7|4570.6|4567.8|4568.4|4565.6|307
1606336500000|2020-11-25 20:35:00|4569.4|4566.6|4570.5|4567.7|4572.4|4569.6|4568.4|4565.6|371
1606336800000|2020-11-25 20:40:00|4570.4|4567.6|4574.5|4571.7|4574.6|4571.8|4570.4|4567.6|220
1606337100000|2020-11-25 20:45:00|4574.4|4571.6|4577.4|4574.6|4578.5|4575.7|4574.4|4571.6|432
1606337400000|2020-11-25 20:50:00|4577.5|4574.7|4582.4|4579.6|4582.6|4579.8|4577.4|4574.6|545
1606337700000|2020-11-25 20:55:00|4582.5|4579.7|4582.3|4579.5|4583.6|4580.8|4580.6|4577.8|1057
1606338000000|2020-11-25 21:00:00|4582.4|4579.6|4588.2|4585.4|4590.2|4587.4|4582.2|4579.4|615
1606338300000|2020-11-25 21:05:00|4587.4|4584.6|4588.3|4585.5|4591.9|4589.1|4585.2|4582.4|370
1606338600000|2020-11-25 21:10:00|4589.2|4586.4|4588.2|4585.4|4590.3|4587.5|4586.3|4583.5|233
1606338900000|2020-11-25 21:15:00|4588.3|4585.5|4586.2|4583.4|4588.3|4585.5|4585.2|4582.4|191
1606339200000|2020-11-25 21:20:00|4585.9|4583.1|4585.3|4582.5|4585.9|4583.1|4582.4|4579.6|307
1606339500000|2020-11-25 21:25:00|4585.2|4582.4|4590.3|4587.5|4591.3|4588.5|4584.2|4581.4|244
1606339800000|2020-11-25 21:30:00|4590.2|4587.4|4585.3|4582.5|4591.2|4588.4|4584.2|4581.4|294
1606340100000|2020-11-25 21:35:00|4585.4|4582.6|4586.4|4583.6|4587.4|4584.6|4584.3|4581.5|159
1606340400000|2020-11-25 21:40:00|4586.8|4584|4589.3|4586.5|4590.3|4587.5|4586.4|4583.6|138
1606340700000|2020-11-25 21:45:00|4589.4|4586.6|4595.2|4592.4|4597.2|4594.4|4589.3|4586.5|386
1606341000000|2020-11-25 21:50:00|4595.3|4592.5|4595.2|4592.4|4596.2|4593.4|4591.4|4588.6|489
1606341300000|2020-11-25 21:55:00|4595.3|4592.5|4592.8|4590|4596.3|4593.5|4591.3|4588.5|505
1606345200000|2020-11-25 23:00:00|4596.3|4593.5|4590.3|4587.5|4601.3|4595.9|4590|4587.2|255
1606345500000|2020-11-25 23:05:00|4589.3|4586.5|4587.3|4584.5|4589.3|4586.5|4584.3|4581.5|239
1606345800000|2020-11-25 23:10:00|4588.3|4585.5|4587.5|4584.7|4589.2|4586.4|4586.4|4583.6|50
1606346100000|2020-11-25 23:15:00|4587.4|4584.6|4587.4|4584.6|4587.9|4585.1|4586.4|4583.6|121
1606346400000|2020-11-25 23:20:00|4587.7|4584.9|4589.5|4586.7|4590|4587.2|4587.4|4584.6|60
1606346700000|2020-11-25 23:25:00|4588.7|4585.9|4587.5|4584.7|4588.7|4585.9|4587.5|4584.7|24
1606347000000|2020-11-25 23:30:00|4587.6|4584.8|4589.5|4586.7|4589.5|4586.7|4587.5|4584.7|27
1606347300000|2020-11-25 23:35:00|4590|4587.2|4588.4|4585.6|4591.4|4588.6|4588.4|4585.6|88
1606347600000|2020-11-25 23:40:00|4588|4585.2|4587.4|4584.6|4588.4|4585.6|4585.4|4582.6|51
1606347900000|2020-11-25 23:45:00|4586.6|4583.8|4586.4|4583.6|4587.4|4584.6|4586.2|4583.4|50
1606348200000|2020-11-25 23:50:00|4586.7|4583.9|4586.4|4583.6|4588.4|4585.6|4586.4|4583.6|51
1606348500000|2020-11-25 23:55:00|4586.9|4584.1|4586.4|4583.6|4587.4|4584.6|4586.4|4583.6|47
1606348800000|2020-11-26 00:00:00|4585.5|4582.7|4576.5|4573.7|4585.5|4582.7|4576.5|4573.7|430
1606349100000|2020-11-26 00:05:00|4577|4574.2|4580.4|4577.6|4581.4|4578.6|4574.4|4571.6|281
1606349400000|2020-11-26 00:10:00|4581.1|4578.3|4585.4|4582.6|4585.4|4582.6|4577.4|4574.6|316
1606349700000|2020-11-26 00:15:00|4586.5|4583.7|4590.4|4587.6|4590.5|4587.7|4583.4|4580.6|357
1606350000000|2020-11-26 00:20:00|4590.5|4587.7|4590.4|4587.6|4590.9|4588.1|4586.4|4583.6|121
1606350300000|2020-11-26 00:25:00|4591.4|4588.6|4590.4|4587.6|4591.5|4588.7|4588.4|4585.6|114
1606350600000|2020-11-26 00:30:00|4589.6|4586.8|4588.4|4585.6|4591.4|4588.6|4587.5|4584.7|91
1606350900000|2020-11-26 00:35:00|4587.6|4584.8|4586.4|4583.6|4588.4|4585.6|4586.4|4583.6|104
1606351200000|2020-11-26 00:40:00|4586.5|4583.7|4589.4|4586.6|4589.4|4586.6|4586.4|4583.6|102
1606351500000|2020-11-26 00:45:00|4588.4|4585.6|4585.4|4582.6|4589|4586.2|4584.4|4581.6|59
1606351800000|2020-11-26 00:50:00|4585.3|4582.5|4584.4|4581.6|4585.4|4582.6|4583.4|4580.6|69
1606352100000|2020-11-26 00:55:00|4584.5|4581.7|4584.4|4581.6|4585.4|4582.6|4584.4|4581.6|47
1606352400000|2020-11-26 01:00:00|4584|4581.2|4590.4|4587.6|4590.8|4588|4581.4|4578.6|493
1606352700000|2020-11-26 01:05:00|4590.8|4588|4590.9|4588.1|4593.4|4590.6|4590.4|4587.6|278
1606353000000|2020-11-26 01:10:00|4591.4|4588.6|4591.4|4588.6|4592.4|4589.6|4587.4|4584.6|152
1606353300000|2020-11-26 01:15:00|4591.3|4588.5|4591.4|4588.6|4593.4|4590.6|4590|4587.2|211
1606353600000|2020-11-26 01:20:00|4590.9|4588.1|4591.8|4589|4595.5|4592.7|4589.4|4586.6|247
1606353900000|2020-11-26 01:25:00|4592.3|4589.5|4592.5|4589.7|4594.4|4591.6|4591.4|4588.6|118
1606354200000|2020-11-26 01:30:00|4593.3|4590.5|4600.4|4597.6|4605.3|4602.5|4593.3|4590.5|790
1606354500000|2020-11-26 01:35:00|4600.3|4597.5|4606.4|4603.6|4609.8|4607|4597.4|4594.6|1016
1606354800000|2020-11-26 01:40:00|4606.3|4603.5|4604.4|4601.6|4610.3|4607.5|4603.4|4600.6|474
1606355100000|2020-11-26 01:45:00|4604.5|4601.7|4604.4|4601.6|4606.4|4603.6|4599.4|4596.6|296
1606355400000|2020-11-26 01:50:00|4605.2|4602.4|4606.4|4603.6|4613.3|4610.5|4596.5|4593.7|948
1606355700000|2020-11-26 01:55:00|4606.8|4604|4605.4|4602.6|4611.3|4608.5|4602.3|4599.5|559
1606356000000|2020-11-26 02:00:00|4604.9|4602.1|4602|4599.2|4608.4|4605.6|4601.4|4598.6|202
1606356300000|2020-11-26 02:05:00|4601.5|4598.7|4607.4|4604.6|4610.3|4607.5|4601.4|4598.6|201
1606356600000|2020-11-26 02:10:00|4608.2|4605.4|4604.4|4601.6|4610.4|4607.6|4604.4|4601.6|184
1606356900000|2020-11-26 02:15:00|4605.3|4602.5|4605.4|4602.6|4605.4|4602.6|4603.6|4600.8|127
1606357200000|2020-11-26 02:20:00|4605.1|4602.3|4600.6|4597.8|4605.1|4602.3|4600.6|4597.8|208
1606357500000|2020-11-26 02:25:00|4600.9|4598.1|4606.4|4603.6|4607.4|4604.6|4600.4|4597.6|175
1606357800000|2020-11-26 02:30:00|4606.1|4603.3|4611.4|4608.6|4613.3|4610.5|4605.9|4603.1|333
1606358100000|2020-11-26 02:35:00|4611.9|4609.1|4612.8|4610|4614.4|4611.6|4609.4|4606.6|359
1606358400000|2020-11-26 02:40:00|4612.9|4610.1|4611.3|4608.5|4613.8|4611|4608.3|4605.5|272
1606358700000|2020-11-26 02:45:00|4610.9|4608.1|4606.3|4603.5|4610.9|4608.1|4606.3|4603.5|97
1606359000000|2020-11-26 02:50:00|4605.4|4602.6|4606.3|4603.5|4608.3|4605.5|4605.3|4602.5|152
1606359300000|2020-11-26 02:55:00|4605.9|4603.1|4604.5|4601.7|4609.3|4606.5|4603.3|4600.5|138
1606359600000|2020-11-26 03:00:00|4605.2|4602.4|4609.5|4606.7|4610.2|4607.4|4603.3|4600.5|155
1606359900000|2020-11-26 03:05:00|4609.8|4607|4604.5|4601.7|4610.5|4607.7|4603.6|4600.8|220
1606360200000|2020-11-26 03:10:00|4605.5|4602.7|4601.5|4598.7|4606.3|4603.5|4601.3|4598.5|215
1606360500000|2020-11-26 03:15:00|4601.8|4599|4602.5|4599.7|4604.2|4601.4|4598.5|4595.7|274
1606360800000|2020-11-26 03:20:00|4601.6|4598.8|4598.5|4595.7|4602.5|4599.7|4597.5|4594.7|207
1606361100000|2020-11-26 03:25:00|4597.5|4594.7|4596.5|4593.7|4599.5|4596.7|4594.3|4591.5|355
1606361400000|2020-11-26 03:30:00|4595.7|4592.9|4593.5|4590.7|4596.5|4593.7|4593.3|4590.5|277
1606361700000|2020-11-26 03:35:00|4594|4591.2|4595.5|4592.7|4598.5|4595.7|4593.5|4590.7|265
1606362000000|2020-11-26 03:40:00|4596.3|4593.5|4594.5|4591.7|4597.3|4594.5|4593.3|4590.5|119
1606362300000|2020-11-26 03:45:00|4595.2|4592.4|4596.5|4593.7|4598.3|4595.5|4591.5|4588.7|467
1606362600000|2020-11-26 03:50:00|4596.1|4593.3|4595.4|4592.6|4596.5|4593.7|4594.5|4591.7|330
1606362900000|2020-11-26 03:55:00|4595.5|4592.7|4594.5|4591.7|4596.4|4593.6|4594.4|4591.6|105
1606363200000|2020-11-26 04:00:00|4594.9|4592.1|4598.5|4595.7|4600.2|4597.4|4594.4|4591.6|201
1606363500000|2020-11-26 04:05:00|4598.9|4596.1|4598.5|4595.7|4599.5|4596.7|4597.5|4594.7|41
1606363800000|2020-11-26 04:10:00|4598.4|4595.6|4596.5|4593.7|4598.5|4595.7|4596.5|4593.7|89
1606364100000|2020-11-26 04:15:00|4596.6|4593.8|4597.4|4594.6|4597.5|4594.7|4596.4|4593.6|79
1606364400000|2020-11-26 04:20:00|4597.5|4594.7|4596.5|4593.7|4597.5|4594.7|4596.5|4593.7|43
1606364700000|2020-11-26 04:25:00|4596.4|4593.6|4591.5|4588.7|4596.5|4593.7|4590.6|4587.8|222
1606365000000|2020-11-26 04:30:00|4591.4|4588.6|4590.5|4587.7|4593.5|4590.7|4590.4|4587.6|152
1606365300000|2020-11-26 04:35:00|4590.1|4587.3|4591.5|4588.7|4592.5|4589.7|4589|4586.2|172
1606365600000|2020-11-26 04:40:00|4592|4589.2|4593.5|4590.7|4594.5|4591.7|4591.5|4588.7|108
1606365900000|2020-11-26 04:45:00|4594.4|4591.6|4593.5|4590.7|4595.5|4592.7|4593.5|4590.7|69
1606366200000|2020-11-26 04:50:00|4594.5|4591.7|4595.5|4592.7|4595.5|4592.7|4593.5|4590.7|76
1606366500000|2020-11-26 04:55:00|4595.6|4592.8|4595.6|4592.8|4596.5|4593.7|4594.6|4591.8|158
1606366800000|2020-11-26 05:00:00|4595.5|4592.7|4597.5|4594.7|4597.5|4594.7|4595.5|4592.7|66
1606367100000|2020-11-26 05:05:00|4597.4|4594.6|4598.4|4595.6|4600.5|4597.7|4597.4|4594.6|260
1606367400000|2020-11-26 05:10:00|4598|4595.2|4597.5|4594.7|4599.6|4596.8|4596.8|4594|101
1606367700000|2020-11-26 05:15:00|4598.5|4595.7|4599.5|4596.7|4600.5|4597.7|4597.5|4594.7|189
1606368000000|2020-11-26 05:20:00|4599.8|4597|4601.5|4598.7|4601.5|4598.7|4598.5|4595.7|130
1606368300000|2020-11-26 05:25:00|4601.4|4598.6|4602.5|4599.7|4603.4|4600.6|4600.5|4597.7|207
1606368600000|2020-11-26 05:30:00|4602.4|4599.6|4601.5|4598.7|4604.5|4601.7|4600.5|4597.7|344
1606368900000|2020-11-26 05:35:00|4601.6|4598.8|4602.4|4599.6|4605.4|4602.6|4601.5|4598.7|219
1606369200000|2020-11-26 05:40:00|4602|4599.2|4599.9|4597.1|4602.3|4599.5|4599.4|4596.6|241
1606369500000|2020-11-26 05:45:00|4599.5|4596.7|4600.4|4597.6|4600.5|4597.7|4598.5|4595.7|152
1606369800000|2020-11-26 05:50:00|4599.7|4596.9|4598.5|4595.7|4600.7|4597.9|4594.4|4591.6|292
1606370100000|2020-11-26 05:55:00|4598.4|4595.6|4598.5|4595.7|4601.5|4598.7|4596.7|4593.9|202
1606370400000|2020-11-26 06:00:00|4598.4|4595.6|4597.2|4594.4|4598.5|4595.7|4594.4|4591.6|321
1606370700000|2020-11-26 06:05:00|4596.7|4593.9|4599.5|4596.7|4599.5|4596.7|4596.5|4593.7|123
1606371000000|2020-11-26 06:10:00|4599.7|4596.9|4597.7|4594.9|4600.7|4597.9|4597.5|4594.7|165
1606371300000|2020-11-26 06:15:00|4598|4595.2|4597.7|4594.9|4598.7|4595.9|4597.7|4594.9|95
1606371600000|2020-11-26 06:20:00|4597.5|4594.7|4600.4|4597.6|4600.7|4597.9|4596.8|4594|167
1606371900000|2020-11-26 06:25:00|4599.7|4596.9|4595.5|4592.7|4600.5|4597.7|4595.5|4592.7|232
1606372200000|2020-11-26 06:30:00|4595.4|4592.6|4586.7|4583.9|4595.4|4592.6|4585.9|4583.1|572
1606372500000|2020-11-26 06:35:00|4586.5|4583.7|4587.2|4584.4|4588.5|4585.7|4581.7|4578.9|702
1606372800000|2020-11-26 06:40:00|4587.5|4584.7|4580.2|4577.4|4587.7|4584.9|4578.7|4575.9|625
1606373100000|2020-11-26 06:45:00|4580.5|4577.7|4579.3|4576.5|4580.7|4577.9|4578.6|4575.8|404
1606373400000|2020-11-26 06:50:00|4579.6|4576.8|4581.6|4578.8|4582.7|4579.9|4578.7|4575.9|395
1606373700000|2020-11-26 06:55:00|4581.7|4578.9|4584.6|4581.8|4586.7|4583.9|4580.7|4577.9|510
1606374000000|2020-11-26 07:00:00|4584.7|4581.9|4571.6|4568.8|4584.7|4581.9|4571.6|4568.8|924
1606374300000|2020-11-26 07:05:00|4571.7|4568.9|4568.6|4565.8|4572.6|4569.8|4562.8|4560|1108
1606374600000|2020-11-26 07:10:00|4568.7|4565.9|4571.6|4568.8|4573.7|4570.9|4568.7|4565.9|458
1606374900000|2020-11-26 07:15:00|4571.4|4568.6|4572.7|4569.9|4573.6|4570.8|4568.7|4565.9|359
1606375200000|2020-11-26 07:20:00|4572.6|4569.8|4570.7|4567.9|4573.6|4570.8|4570.6|4567.8|180
1606375500000|2020-11-26 07:25:00|4571.4|4568.6|4572.6|4569.8|4573.4|4570.6|4570.7|4567.9|154
1606375800000|2020-11-26 07:30:00|4571.2|4568.4|4569.6|4566.8|4571.7|4568.9|4567.6|4564.8|391
1606376100000|2020-11-26 07:35:00|4570.6|4567.8|4571.6|4568.8|4572.7|4569.9|4568.6|4565.8|423
1606376400000|2020-11-26 07:40:00|4571.4|4568.6|4569.6|4566.8|4571.4|4568.6|4566.4|4563.6|492
1606376700000|2020-11-26 07:45:00|4570.6|4567.8|4563.6|4560.8|4574.7|4571.9|4560.6|4557.8|894
1606377000000|2020-11-26 07:50:00|4564.5|4561.7|4560.6|4557.8|4566.7|4563.9|4559.6|4556.8|745
1606377300000|2020-11-26 07:55:00|4560.7|4557.9|4550.5|4547.7|4563.5|4560.7|4550.5|4547.7|975
1606377600000|2020-11-26 08:00:00|4551.5|4548.7|4543.6|4540.8|4556.6|4553.8|4542.7|4539.9|1572
1606377900000|2020-11-26 08:05:00|4543.2|4540.4|4546.6|4543.8|4546.7|4543.9|4539.7|4536.9|1025
1606378200000|2020-11-26 08:10:00|4546.7|4543.9|4540.6|4537.8|4551.6|4548.8|4539.7|4536.9|1117
1606378500000|2020-11-26 08:15:00|4540.5|4537.7|4536.6|4533.8|4542.6|4539.8|4532.7|4527.6|1468
1606378800000|2020-11-26 08:20:00|4535.7|4532.9|4521.6|4518.8|4536.6|4533.8|4521.5|4518.7|1537
1606379100000|2020-11-26 08:25:00|4522.1|4519.3|4505.5|4502.7|4524.5|4521.7|4500.6|4497.8|3403
1606379400000|2020-11-26 08:30:00|4505.6|4502.8|4486.5|4483.7|4512.5|4509.7|4484.7|4481.9|2603
1606379700000|2020-11-26 08:35:00|4486.6|4483.8|4497.9|4495.1|4498.6|4495.8|4486.6|4483.8|1650
1606380000000|2020-11-26 08:40:00|4497.7|4494.9|4512.7|4509.9|4514.7|4511.9|4495.9|4493.1|1517
1606380300000|2020-11-26 08:45:00|4513.5|4510.7|4511.6|4508.8|4518.6|4515.8|4507.7|4504.9|1585
1606380600000|2020-11-26 08:50:00|4511.2|4508.4|4513.9|4511.1|4515.6|4512.8|4505.9|4503.1|901
1606380900000|2020-11-26 08:55:00|4513.7|4510.9|4495.9|4493.1|4513.7|4510.9|4495.7|4492.9|993
1606381200000|2020-11-26 09:00:00|4496.7|4493.9|4502.9|4500.1|4503|4500.2|4481|4478.2|2628
1606381500000|2020-11-26 09:05:00|4502|4499.2|4502.9|4500.1|4505.5|4502.7|4499.9|4497.1|620
1606381800000|2020-11-26 09:10:00|4503|4500.2|4510.9|4508.1|4511|4508.2|4501.9|4499.1|860
1606382100000|2020-11-26 09:15:00|4511|4508.2|4501|4498.2|4514.9|4512.1|4500.9|4498.1|869
1606382400000|2020-11-26 09:20:00|4500.9|4498.1|4502.5|4499.7|4506.9|4504.1|4500.9|4498.1|413
1606382700000|2020-11-26 09:25:00|4502|4499.2|4501.9|4499.1|4504.4|4501.6|4499.9|4497.1|333
1606383000000|2020-11-26 09:30:00|4502|4499.2|4498.9|4496.1|4509.8|4507|4498.9|4496.1|550
1606383300000|2020-11-26 09:35:00|4499|4496.2|4501.9|4499.1|4503|4500.2|4498.9|4496.1|255
1606383600000|2020-11-26 09:40:00|4502.6|4499.8|4494.9|4492.1|4506|4503.2|4494.9|4492.1|459
1606383900000|2020-11-26 09:45:00|4495|4492.2|4506.9|4504.1|4507.9|4505.1|4494.9|4492.1|789
1606384200000|2020-11-26 09:50:00|4506.8|4504|4508.9|4506.1|4512|4509.2|4506|4503.2|550
1606384500000|2020-11-26 09:55:00|4509.6|4506.8|4510|4507.2|4511.9|4509.1|4506.9|4504.1|364
1606384800000|2020-11-26 10:00:00|4510.9|4508.1|4516.4|4513.6|4516.8|4514|4510|4507.2|680
1606385100000|2020-11-26 10:05:00|4516|4513.2|4515|4512.2|4516.8|4514|4512|4509.2|362
1606385400000|2020-11-26 10:10:00|4515.8|4513|4504.9|4502.1|4516.8|4514|4504|4501.2|544
1606385700000|2020-11-26 10:15:00|4505|4502.2|4516.9|4514.1|4517|4514.2|4505|4502.2|416
1606386000000|2020-11-26 10:20:00|4517|4514.2|4516|4513.2|4517|4514.2|4510.9|4508.1|307
1606386300000|2020-11-26 10:25:00|4515.9|4513.1|4515.9|4513.1|4518|4515.2|4512|4509.2|444
1606386600000|2020-11-26 10:30:00|4515.5|4512.7|4518|4515.2|4519|4516.2|4513.9|4511.1|410
1606386900000|2020-11-26 10:35:00|4516.9|4514.1|4515|4512.2|4517.9|4515.1|4512|4509.2|237
1606387200000|2020-11-26 10:40:00|4515.9|4513.1|4514|4511.2|4518.9|4516.1|4512|4509.2|325
1606387500000|2020-11-26 10:45:00|4514.2|4511.4|4521|4518.2|4524.8|4522|4514|4511.2|659
1606387800000|2020-11-26 10:50:00|4521.8|4519|4520|4517.2|4522|4519.2|4516.9|4514.1|302
1606388100000|2020-11-26 10:55:00|4520.8|4518|4528|4525.2|4532|4529.2|4520|4517.2|882
1606388400000|2020-11-26 11:00:00|4527.9|4525.1|4529.1|4526.3|4529.1|4526.3|4525.1|4522.3|664
1606388700000|2020-11-26 11:05:00|4530.1|4527.3|4525.1|4522.3|4530.9|4528.1|4525.1|4522.3|377
1606389000000|2020-11-26 11:10:00|4525.6|4522.8|4528.1|4525.3|4530.1|4527.3|4525.1|4522.3|331
1606389300000|2020-11-26 11:15:00|4528.4|4525.6|4531.1|4528.3|4533.1|4530.3|4526.9|4524.1|413
1606389600000|2020-11-26 11:20:00|4530.9|4528.1|4532.1|4529.3|4532.9|4530.1|4529.1|4526.3|278
1606389900000|2020-11-26 11:25:00|4531.9|4529.1|4535.1|4532.3|4538.9|4536.1|4531.9|4529.1|759
1606390200000|2020-11-26 11:30:00|4534.3|4531.5|4534.9|4532.1|4537.1|4534.3|4531.9|4529.1|393
1606390500000|2020-11-26 11:35:00|4534.1|4531.3|4535.6|4532.8|4537.1|4534.3|4533.9|4531.1|382
1606390800000|2020-11-26 11:40:00|4535.9|4533.1|4532.9|4530.1|4535.9|4533.1|4528.1|4525.3|496
1606391100000|2020-11-26 11:45:00|4533.1|4530.3|4542.9|4540.1|4543.1|4540.3|4533.1|4530.3|607
1606391400000|2020-11-26 11:50:00|4543.1|4540.3|4541.1|4538.3|4544.9|4542.1|4537.9|4535.1|388
1606391700000|2020-11-26 11:55:00|4540.9|4538.1|4535.1|4532.3|4542.9|4540.1|4532.9|4530.1|466
1606392000000|2020-11-26 12:00:00|4534.9|4532.1|4531|4528.2|4535.8|4533|4530.1|4527.3|444
1606392300000|2020-11-26 12:05:00|4532|4529.2|4535|4532.2|4535.8|4533|4530.1|4527.3|687
1606392600000|2020-11-26 12:10:00|4535.1|4532.3|4532|4529.2|4536.1|4533.3|4530.1|4527.3|388
1606392900000|2020-11-26 12:15:00|4531.6|4528.8|4526|4523.2|4532.1|4529.3|4524.3|4521.5|597
1606393200000|2020-11-26 12:20:00|4526.1|4523.3|4519|4516.2|4526.8|4524|4513|4510.2|1087
1606393500000|2020-11-26 12:25:00|4518.8|4516|4514.8|4512|4520.1|4517.3|4504|4501.2|997
1606393800000|2020-11-26 12:30:00|4515|4512.2|4515|4512.2|4520.8|4518|4514|4511.2|746
1606394100000|2020-11-26 12:35:00|4515.1|4512.3|4517|4514.2|4517.8|4515|4511|4508.2|385
1606394400000|2020-11-26 12:40:00|4516.5|4513.7|4516|4513.2|4518.8|4516|4508.8|4506|574
1606394700000|2020-11-26 12:45:00|4516.3|4513.5|4516.3|4513.5|4520|4517.2|4513.8|4511|418
1606395000000|2020-11-26 12:50:00|4516.5|4513.7|4509|4506.2|4518|4515.2|4509|4506.2|572
1606395300000|2020-11-26 12:55:00|4508.2|4505.4|4502|4499.2|4508.2|4505.4|4501.1|4498.3|1155
1606395600000|2020-11-26 13:00:00|4503|4500.2|4509.8|4507|4510.8|4508|4500|4497.2|1358
1606395900000|2020-11-26 13:05:00|4510|4507.2|4504.4|4501.6|4510|4507.2|4501.8|4499|718
1606396200000|2020-11-26 13:10:00|4504|4501.2|4501.9|4499.1|4504.9|4502.1|4494.9|4492.1|1091
1606396500000|2020-11-26 13:15:00|4502|4499.2|4499|4496.2|4503.9|4501.1|4497.9|4495.1|756
1606396800000|2020-11-26 13:20:00|4499.5|4496.7|4508.9|4506.1|4509.9|4507.1|4496.9|4494.1|1296
1606397100000|2020-11-26 13:25:00|4508.1|4505.3|4520.7|4517.9|4521.9|4519.1|4508|4505.2|1765
1606397400000|2020-11-26 13:30:00|4520.9|4518.1|4523.9|4521.1|4524.9|4522.1|4520.7|4517.9|1038
1606397700000|2020-11-26 13:35:00|4524.6|4521.8|4528.6|4525.8|4529.9|4527.1|4523.9|4521.1|819
1606398000000|2020-11-26 13:40:00|4528.7|4525.9|4531.6|4528.8|4532.6|4529.8|4525.7|4522.9|705
1606398300000|2020-11-26 13:45:00|4531.7|4528.9|4532.7|4529.9|4535.6|4532.8|4528.9|4526.1|814
1606398600000|2020-11-26 13:50:00|4532.6|4529.8|4533.6|4530.8|4533.7|4530.9|4530.2|4527.4|485
1606398900000|2020-11-26 13:55:00|4534.6|4531.8|4534.7|4531.9|4537.6|4534.8|4531.6|4528.8|667
1606399200000|2020-11-26 14:00:00|4534.9|4532.1|4535.7|4532.9|4536.7|4533.9|4531.9|4529.1|641
1606399500000|2020-11-26 14:05:00|4535|4532.2|4534.7|4531.9|4536.7|4533.9|4528.2|4525.4|1066
1606399800000|2020-11-26 14:10:00|4534.6|4531.8|4532.7|4529.9|4534.7|4531.9|4529.7|4526.9|537
1606400100000|2020-11-26 14:15:00|4532.6|4529.8|4540.9|4538.1|4543.6|4540.8|4531.9|4529.1|1196
1606400400000|2020-11-26 14:20:00|4541.3|4538.5|4538.9|4536.1|4542.9|4540.1|4537.9|4535.1|619
1606400700000|2020-11-26 14:25:00|4539.3|4536.5|4540.8|4538|4542.6|4539.8|4537.6|4534.8|561
1606401000000|2020-11-26 14:30:00|4541.3|4538.5|4538.8|4536|4542.6|4539.8|4537.9|4535.1|560
1606401300000|2020-11-26 14:35:00|4538.9|4536.1|4530.9|4528.1|4538.9|4536.1|4527.2|4524.4|1516
1606401600000|2020-11-26 14:40:00|4530.8|4528|4527.9|4525.1|4534.6|4531.8|4524.5|4521.7|1129
1606401900000|2020-11-26 14:45:00|4528.6|4525.8|4535.9|4533.1|4535.9|4533.1|4528|4525.2|625
1606402200000|2020-11-26 14:50:00|4535.8|4533|4539.3|4536.5|4540.9|4538.1|4535.6|4532.8|678
1606402500000|2020-11-26 14:55:00|4539.6|4536.8|4535.9|4533.1|4539.9|4537.1|4534.6|4531.8|439
1606402800000|2020-11-26 15:00:00|4536.8|4534|4536.8|4534|4538.6|4535.8|4526.9|4524.1|1382
1606403100000|2020-11-26 15:05:00|4536.6|4533.8|4536.3|4533.5|4537.8|4535|4533.9|4531.1|625
1606403400000|2020-11-26 15:10:00|4535.9|4533.1|4535.9|4533.1|4538.8|4536|4533.9|4531.1|365
1606403700000|2020-11-26 15:15:00|4536.6|4533.8|4531.9|4529.1|4537.9|4535.1|4530.9|4528.1|537
1606404000000|2020-11-26 15:20:00|4532.8|4530|4525.3|4522.5|4534.9|4532.1|4521.8|4519|1188
1606404300000|2020-11-26 15:25:00|4524.9|4522.1|4521.2|4518.4|4525.9|4523.1|4519.9|4517.1|1091
1606404600000|2020-11-26 15:30:00|4521|4518.2|4518.9|4516.1|4523|4520.2|4512.9|4510.1|1192
1606404900000|2020-11-26 15:35:00|4518.2|4515.4|4523.1|4520.3|4524.1|4521.3|4516|4513.2|847
1606405200000|2020-11-26 15:40:00|4522.9|4520.1|4518.6|4515.8|4523.8|4521|4518.2|4515.4|1039
1606405500000|2020-11-26 15:45:00|4518.9|4516.1|4518.1|4515.3|4522.9|4520.1|4517.9|4515.1|1860
1606405800000|2020-11-26 15:50:00|4517.9|4515.1|4509.9|4507.1|4517.9|4515.1|4508.9|4506.1|1675
1606406100000|2020-11-26 15:55:00|4510.1|4507.3|4506.9|4504.1|4512.2|4509.4|4504.2|4501.4|1028
1606406400000|2020-11-26 16:00:00|4507.1|4504.3|4508.2|4505.4|4515.6|4512.8|4505.9|4503.1|1804
1606406700000|2020-11-26 16:05:00|4508.9|4506.1|4495.1|4492.3|4508.9|4506.1|4494.1|4491.3|1832
1606407000000|2020-11-26 16:10:00|4494.9|4492.1|4502.1|4499.3|4502.9|4500.1|4491.1|4488.3|1877
1606407300000|2020-11-26 16:15:00|4501.9|4499.1|4502.2|4499.4|4512.2|4509.4|4500.2|4497.4|1996
1606407600000|2020-11-26 16:20:00|4502.6|4499.8|4500.6|4497.8|4507.1|4504.3|4498.1|4495.3|1295
1606407900000|2020-11-26 16:25:00|4500.2|4497.4|4502.9|4500.1|4507.9|4505.1|4497.9|4495.1|1850
1606408200000|2020-11-26 16:30:00|4503.9|4501.1|4508.1|4505.3|4510.2|4507.4|4501.1|4498.3|1128
1606408500000|2020-11-26 16:35:00|4507.9|4505.1|4502.9|4500.1|4509.9|4507.1|4496.9|4494.1|1657
1606408800000|2020-11-26 16:40:00|4503.9|4501.1|4497.1|4494.3|4504.4|4501.6|4492.2|4489.4|1976
1606409100000|2020-11-26 16:45:00|4497.2|4494.4|4508.2|4505.4|4508.2|4505.4|4494.2|4491.4|1550
1606409400000|2020-11-26 16:50:00|4508.8|4506|4514.2|4511.4|4522.2|4519.4|4508.8|4506|1699
1606409700000|2020-11-26 16:55:00|4515.1|4512.3|4511.4|4508.6|4515.2|4512.4|4509.4|4506.6|820
1606410000000|2020-11-26 17:00:00|4511.5|4508.7|4511.5|4508.7|4517.2|4514.4|4510.4|4507.6|627
1606410300000|2020-11-26 17:05:00|4512.4|4509.6|4506.4|4503.6|4512.4|4509.6|4503.5|4500.7|459
1606410600000|2020-11-26 17:10:00|4506.5|4503.7|4501.5|4498.7|4507.5|4504.7|4499.5|4496.7|570
1606410900000|2020-11-26 17:15:00|4502.4|4499.6|4499.5|4496.7|4502.5|4499.7|4497.5|4494.7|612
1606411200000|2020-11-26 17:20:00|4498.6|4495.8|4492.5|4489.7|4500.4|4497.6|4492.5|4489.7|444
1606411500000|2020-11-26 17:25:00|4493.2|4490.4|4483.5|4480.7|4497.5|4494.7|4480.2|4477.4|1011
1606411800000|2020-11-26 17:30:00|4483.4|4480.6|4495.4|4492.6|4496.4|4493.6|4483.4|4480.6|579
1606412100000|2020-11-26 17:35:00|4495.5|4492.7|4491.5|4488.7|4495.5|4492.7|4488.5|4485.7|242
1606412400000|2020-11-26 17:40:00|4491.9|4489.1|4490.1|4487.3|4494.5|4491.7|4488.6|4485.8|552
1606412700000|2020-11-26 17:45:00|4490.5|4487.7|4489.6|4486.8|4493.8|4491|4487.6|4484.8|488
1606413000000|2020-11-26 17:50:00|4489.5|4486.7|4494.5|4491.7|4496.5|4493.7|4487.6|4484.8|480
1606413300000|2020-11-26 17:55:00|4494|4491.2|4506.7|4503.9|4506.7|4503.9|4487.5|4484.7|823
1606413600000|2020-11-26 18:00:00|4506.5|4503.7|4506.8|4504|4506.8|4504|4506.2|4503.4|0
1606431600000|2020-11-26 23:00:00|4494.3|4491.5|4496.8|4494|4502.8|4500|4493.8|4491|529
1606431900000|2020-11-26 23:05:00|4496.9|4494.1|4494.8|4492|4497.8|4495|4492.8|4490|230
1606432200000|2020-11-26 23:10:00|4495.9|4493.1|4499.5|4496.7|4501.4|4498.4|4495.9|4493.1|112
1606432500000|2020-11-26 23:15:00|4499.1|4496.3|4499.5|4496.7|4502|4499.2|4498.8|4496|109
1606432800000|2020-11-26 23:20:00|4499.8|4497|4498.5|4495.7|4501.7|4498.9|4497.7|4494.9|60
1606433100000|2020-11-26 23:25:00|4498.8|4496|4499.8|4497|4501.4|4498.4|4498.8|4496|39
1606433400000|2020-11-26 23:30:00|4500.2|4497.4|4500.8|4498|4501.8|4499|4499.8|4497|54
1606433700000|2020-11-26 23:35:00|4501.2|4498.4|4501|4498.2|4501.8|4499|4497.8|4495|87
1606434000000|2020-11-26 23:40:00|4500.1|4497.3|4498.8|4496|4500.1|4497.3|4496.1|4493.3|135
1606434300000|2020-11-26 23:45:00|4500.8|4498|4501.8|4499|4502.8|4500|4499.8|4497|238
1606434600000|2020-11-26 23:50:00|4502.2|4499.4|4501.8|4499|4502.7|4499.9|4499.8|4497|78
1606434900000|2020-11-26 23:55:00|4502|4499.2|4504.8|4502|4505|4502.2|4501.8|4499|118
1606435200000|2020-11-27 00:00:00|4505|4502.2|4503.8|4501|4505.8|4503|4499.8|4497|177
1606435500000|2020-11-27 00:05:00|4504.2|4501.4|4503.2|4500.4|4505.8|4503|4501.8|4499|143
1606435800000|2020-11-27 00:10:00|4502.8|4500|4504.8|4502|4505.8|4503|4501.8|4499|117
1606436100000|2020-11-27 00:15:00|4505|4502.2|4505|4502.2|4506.8|4504|4505|4502.2|136
1606436400000|2020-11-27 00:20:00|4507.2|4504.4|4507.8|4505|4508.8|4506|4505.8|4503|164
1606436700000|2020-11-27 00:25:00|4507.9|4505.1|4509.9|4507.1|4509.9|4507.1|4507.9|4505.1|81
1606437000000|2020-11-27 00:30:00|4510.9|4508.1|4508|4505.2|4510.9|4508.1|4506.9|4504.1|129
1606437300000|2020-11-27 00:35:00|4507|4504.2|4511|4508.2|4511|4508.2|4507|4504.2|93
1606437600000|2020-11-27 00:40:00|4510.9|4508.1|4510|4507.2|4510.9|4508.1|4508.9|4506.1|62
1606437900000|2020-11-27 00:45:00|4509.9|4507.1|4507|4504.2|4510|4507.2|4507|4504.2|71
1606438200000|2020-11-27 00:50:00|4507.4|4504.6|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|62
1606438500000|2020-11-27 00:55:00|4507|4504.2|4508.4|4505.6|4508.9|4506.1|4507|4504.2|54
1606438800000|2020-11-27 01:00:00|4508|4505.2|4513.9|4511.1|4518|4515.2|4501.9|4499.1|857
1606439100000|2020-11-27 01:05:00|4514|4511.2|4500.9|4498.1|4515.5|4512.7|4500.9|4498.1|434
1606439400000|2020-11-27 01:10:00|4500.5|4497.7|4503.9|4501.1|4504.9|4502.1|4496|4493.2|460
1606439700000|2020-11-27 01:15:00|4504.4|4501.6|4508.9|4506.1|4508.9|4506.1|4503|4500.2|319
1606440000000|2020-11-27 01:20:00|4508.7|4505.9|4507|4504.2|4510.9|4508.1|4504.9|4502.1|399
1606440300000|2020-11-27 01:25:00|4506.9|4504.1|4511.5|4508.7|4512|4509.2|4505|4502.2|245
1606440600000|2020-11-27 01:30:00|4511|4508.2|4510|4507.2|4515.6|4512.8|4510|4507.2|359
1606440900000|2020-11-27 01:35:00|4509.9|4507.1|4509.9|4507.1|4511|4508.2|4507.9|4505.1|91
1606441200000|2020-11-27 01:40:00|4509.7|4506.9|4512.9|4510.1|4513|4510.2|4507|4504.2|146
1606441500000|2020-11-27 01:45:00|4513|4510.2|4517.9|4515.1|4519.8|4517|4512.9|4510.1|458
1606441800000|2020-11-27 01:50:00|4517.5|4514.7|4514.9|4512.1|4517.9|4515.1|4513.9|4511.1|145
1606442100000|2020-11-27 01:55:00|4514.8|4512|4514.3|4511.5|4515.8|4513|4511.8|4509|118
1606442400000|2020-11-27 02:00:00|4513.9|4511.1|4509.9|4507.1|4514.9|4512.1|4509.9|4507.1|144
1606442700000|2020-11-27 02:05:00|4510.3|4507.5|4508.9|4506.1|4513.3|4510.5|4507.8|4505|182
1606443000000|2020-11-27 02:10:00|4508.8|4506|4511.4|4508.6|4511.8|4509|4506.8|4504|119
1606443300000|2020-11-27 02:15:00|4511|4508.2|4513.8|4511|4514.9|4512.1|4510.2|4507.4|164
1606443600000|2020-11-27 02:20:00|4513.9|4511.1|4514.9|4512.1|4514.9|4512.1|4510.9|4508.1|109
1606443900000|2020-11-27 02:25:00|4515.3|4512.5|4513.9|4511.1|4517.1|4514.3|4513.9|4511.1|155
1606444200000|2020-11-27 02:30:00|4513.6|4510.8|4513.9|4511.1|4513.9|4511.1|4512.9|4510.1|81
1606444500000|2020-11-27 02:35:00|4512.9|4510.1|4514.9|4512.1|4516.9|4514.1|4512.9|4510.1|109
1606444800000|2020-11-27 02:40:00|4514.3|4511.5|4506.9|4504.1|4514.4|4511.6|4505.8|4503|188
1606445100000|2020-11-27 02:45:00|4506.8|4504|4510.9|4508.1|4511.9|4509.1|4505.8|4503|137
1606445400000|2020-11-27 02:50:00|4511.4|4508.6|4509.9|4507.1|4512.9|4510.1|4509.8|4507|97
1606445700000|2020-11-27 02:55:00|4510.8|4508|4513.9|4511.1|4516.6|4513.8|4509.9|4507.1|133
1606446000000|2020-11-27 03:00:00|4513.6|4510.8|4511.1|4508.3|4513.6|4510.8|4510.1|4507.3|131
1606446300000|2020-11-27 03:05:00|4510.9|4508.1|4510.9|4508.1|4511.4|4508.6|4509.6|4506.8|58
1606446600000|2020-11-27 03:10:00|4510.8|4508|4510.1|4507.3|4512.1|4509.3|4509.9|4507.1|51
1606446900000|2020-11-27 03:15:00|4509.9|4507.1|4507.1|4504.3|4509.9|4507.1|4506.1|4503.3|144
1606447200000|2020-11-27 03:20:00|4506.6|4503.8|4509.9|4507.1|4509.9|4507.1|4505.9|4503.1|138
1606447500000|2020-11-27 03:25:00|4510.1|4507.3|4511.1|4508.3|4512.9|4510.1|4509.9|4507.1|74
1606447800000|2020-11-27 03:30:00|4511.2|4508.4|4508.4|4505.6|4511.6|4508.8|4507.8|4505|111
1606448100000|2020-11-27 03:35:00|4508.1|4505.3|4503.9|4501.1|4508.9|4506.1|4503.6|4500.8|289
1606448400000|2020-11-27 03:40:00|4504.9|4502.1|4505.1|4502.3|4507.1|4504.3|4504|4501.2|128
1606448700000|2020-11-27 03:45:00|4505.6|4502.8|4507|4504.2|4507|4504.2|4505.1|4502.3|46
1606449000000|2020-11-27 03:50:00|4507.1|4504.3|4506|4503.2|4507.1|4504.3|4505.1|4502.3|51
1606449300000|2020-11-27 03:55:00|4506.1|4503.3|4504.5|4501.7|4506.6|4503.8|4502|4499.2|145
1606449600000|2020-11-27 04:00:00|4504|4501.2|4506.1|4503.3|4507.1|4504.3|4504|4501.2|70
1606449900000|2020-11-27 04:05:00|4506|4503.2|4509|4506.2|4510|4507.2|4505|4502.2|144
1606450200000|2020-11-27 04:10:00|4508.6|4505.8|4509|4506.2|4509|4506.2|4507|4504.2|64
1606450500000|2020-11-27 04:15:00|4508.6|4505.8|4506|4503.2|4508.6|4505.8|4505|4502.2|62
1606450800000|2020-11-27 04:20:00|4505.8|4503|4503|4500.2|4506|4503.2|4502.1|4499.3|112
1606451100000|2020-11-27 04:25:00|4503.1|4500.3|4500.1|4497.3|4504|4501.2|4500.1|4497.3|166
1606451400000|2020-11-27 04:30:00|4500|4497.2|4501.1|4498.3|4502|4499.2|4500|4497.2|93
1606451700000|2020-11-27 04:35:00|4502|4499.2|4502.1|4499.3|4503.1|4500.3|4502|4499.2|48
1606452000000|2020-11-27 04:40:00|4502|4499.2|4501.1|4498.3|4503|4500.2|4501|4498.2|88
1606452300000|2020-11-27 04:45:00|4501|4498.2|4503.8|4501|4505|4502.2|4501|4498.2|149
1606452600000|2020-11-27 04:50:00|4504|4501.2|4504|4501.2|4504.8|4502|4503|4500.2|53
1606452900000|2020-11-27 04:55:00|4503|4500.2|4505|4502.2|4505|4502.2|4503|4500.2|92
1606453200000|2020-11-27 05:00:00|4504.8|4502|4502.4|4499.6|4505|4502.2|4501|4498.2|144
1606453500000|2020-11-27 05:05:00|4502.7|4499.9|4498|4495.2|4503|4500.2|4497.9|4495.1|131
1606453800000|2020-11-27 05:10:00|4498.4|4495.6|4492|4489.2|4499|4496.2|4491|4488.2|520
1606454100000|2020-11-27 05:15:00|4492.1|4489.3|4490|4487.2|4493.1|4490.3|4489.1|4486.3|328
1606454400000|2020-11-27 05:20:00|4489.9|4487.1|4492|4489.2|4493|4490.2|4489.1|4486.3|208
1606454700000|2020-11-27 05:25:00|4491.6|4488.8|4493|4490.2|4493|4490.2|4491|4488.2|74
1606455000000|2020-11-27 05:30:00|4493.5|4490.7|4489|4486.2|4495.9|4493.1|4488|4485.2|351
1606455300000|2020-11-27 05:35:00|4488.9|4486.1|4495|4492.2|4495|4492.2|4488.9|4486.1|221
1606455600000|2020-11-27 05:40:00|4494.9|4492.1|4493.7|4490.9|4494.9|4492.1|4492.7|4489.9|128
1606455900000|2020-11-27 05:45:00|4493.9|4491.1|4493.9|4491.1|4495|4492.2|4491.4|4488.6|114
1606456200000|2020-11-27 05:50:00|4493.7|4490.9|4489.9|4487.1|4493.9|4491.1|4488.9|4486.1|239
1606456500000|2020-11-27 05:55:00|4490.7|4487.9|4493.7|4490.9|4494.9|4492.1|4489.9|4487.1|176
1606456800000|2020-11-27 06:00:00|4493.9|4491.1|4489.9|4487.1|4495.7|4492.9|4489|4486.2|227
1606457100000|2020-11-27 06:05:00|4489.7|4486.9|4499.6|4496.8|4500.2|4497.4|4487.2|4484.4|580
1606457400000|2020-11-27 06:10:00|4499.9|4497.1|4504.2|4501.4|4507.2|4504.4|4497.7|4494.9|762
1606457700000|2020-11-27 06:15:00|4503.9|4501.1|4502.7|4499.9|4503.9|4501.1|4500.7|4497.9|295
1606458000000|2020-11-27 06:20:00|4502.4|4499.6|4508.7|4505.9|4510.2|4507.4|4499.7|4496.9|358
1606458300000|2020-11-27 06:25:00|4507.9|4505.1|4503.8|4501|4508.8|4506|4502.9|4500.1|221
1606458600000|2020-11-27 06:30:00|4503.9|4501.1|4510.8|4508|4511.6|4508.8|4503.9|4501.1|314
1606458900000|2020-11-27 06:35:00|4511.5|4508.7|4509.8|4507|4511.6|4508.8|4507.8|4505|139
1606459200000|2020-11-27 06:40:00|4509.9|4507.1|4508.9|4506.1|4511.9|4509.1|4508.4|4505.6|177
1606459500000|2020-11-27 06:45:00|4509.6|4506.8|4507.9|4505.1|4512.6|4509.8|4507.8|4505|165
1606459800000|2020-11-27 06:50:00|4507.8|4505|4508.2|4505.4|4510.9|4508.1|4506.8|4504|341
1606460100000|2020-11-27 06:55:00|4508.9|4506.1|4501.1|4498.3|4509|4506.2|4500.2|4497.4|333
1606460400000|2020-11-27 07:00:00|4501.2|4498.4|4502.9|4500.1|4505.6|4502.8|4500.2|4497.4|366
1606460700000|2020-11-27 07:05:00|4502.2|4499.4|4501.7|4498.9|4506.9|4504.1|4501.1|4498.3|596
1606461000000|2020-11-27 07:10:00|4501.3|4498.5|4498.2|4495.4|4503.1|4500.3|4496.1|4493.3|525
1606461300000|2020-11-27 07:15:00|4498.3|4495.5|4499.1|4496.3|4502.1|4499.3|4498.1|4495.3|183
1606461600000|2020-11-27 07:20:00|4499.2|4496.4|4495.2|4492.4|4501.1|4498.3|4494.2|4491.4|251
1606461900000|2020-11-27 07:25:00|4495.1|4492.3|4494.1|4491.3|4497.9|4495.1|4494.1|4491.3|207
1606462200000|2020-11-27 07:30:00|4494.2|4491.4|4487.6|4484.8|4495.2|4492.4|4485.9|4483.1|939
1606462500000|2020-11-27 07:35:00|4487.4|4484.6|4492.1|4489.3|4492.1|4489.3|4487.4|4484.6|308
1606462800000|2020-11-27 07:40:00|4493.1|4490.3|4486.9|4484.1|4493.1|4490.3|4483.9|4481.1|668
1606463100000|2020-11-27 07:45:00|4487.1|4484.3|4490.1|4487.3|4492.6|4489.8|4485.9|4483.1|618
1606463400000|2020-11-27 07:50:00|4489.9|4487.1|4478.1|4475.3|4490.1|4487.3|4468.4|4465.6|2409
1606463700000|2020-11-27 07:55:00|4478.4|4475.6|4474.1|4471.3|4479.9|4477.1|4474.1|4471.3|564
1606464000000|2020-11-27 08:00:00|4474.9|4472.1|4468.2|4465.4|4477.2|4474.4|4466.1|4463.3|1664
1606464300000|2020-11-27 08:05:00|4468.1|4465.3|4469.1|4466.3|4472.1|4469.3|4463.1|4460.3|1055
1606464600000|2020-11-27 08:10:00|4469.2|4466.4|4474.1|4471.3|4476.2|4473.4|4469.1|4466.3|803
1606464900000|2020-11-27 08:15:00|4474.2|4471.4|4472.1|4469.3|4477.1|4474.3|4468.2|4465.4|640
1606465200000|2020-11-27 08:20:00|4471.7|4468.9|4481.1|4478.3|4482.1|4479.3|4471.1|4468.3|841
1606465500000|2020-11-27 08:25:00|4481|4478.2|4486.8|4484|4487.3|4484.5|4479.1|4476.3|1380
1606465800000|2020-11-27 08:30:00|4487|4484.2|4482.1|4479.3|4488|4485.2|4481.8|4479|1064
1606466100000|2020-11-27 08:35:00|4483|4480.2|4502|4499.2|4502.8|4500|4483|4480.2|1465
1606466400000|2020-11-27 08:40:00|4502.7|4499.9|4499.8|4497|4506|4503.2|4497.1|4494.3|1021
1606466700000|2020-11-27 08:45:00|4500|4497.2|4502|4499.2|4505|4502.2|4497.7|4494.9|778
1606467000000|2020-11-27 08:50:00|4501.8|4499|4499.1|4496.3|4505.1|4502.3|4499.1|4496.3|787
1606467300000|2020-11-27 08:55:00|4499.3|4496.5|4501.1|4498.3|4505|4502.2|4496.1|4493.3|597
1606467600000|2020-11-27 09:00:00|4502|4499.2|4516.8|4514|4523.7|4520.9|4502|4499.2|2304
1606467900000|2020-11-27 09:05:00|4515.8|4513|4513.8|4511|4522.3|4519.5|4512|4509.2|873
1606468200000|2020-11-27 09:10:00|4514|4511.2|4511|4508.2|4515.8|4513|4509.8|4507|504
1606468500000|2020-11-27 09:15:00|4510|4507.2|4510|4507.2|4512.1|4509.3|4505|4502.2|1006
1606468800000|2020-11-27 09:20:00|4509.5|4506.7|4515.1|4512.3|4516|4513.2|4509.1|4506.3|494
1606469100000|2020-11-27 09:25:00|4515.8|4513|4521.8|4519|4523.8|4521|4513|4510.2|961
1606469400000|2020-11-27 09:30:00|4521.7|4518.9|4524|4521.2|4524.8|4522|4519.8|4517|666
1606469700000|2020-11-27 09:35:00|4523.8|4521|4520.8|4518|4524.8|4522|4520.8|4518|508
1606470000000|2020-11-27 09:40:00|4521.3|4518.5|4521.8|4519|4525|4522.2|4520|4517.2|401
1606470300000|2020-11-27 09:45:00|4522|4519.2|4534.8|4532|4534.8|4532|4521|4518.2|1359
1606470600000|2020-11-27 09:50:00|4534.7|4531.9|4536|4533.2|4539.9|4537.1|4534|4531.2|1013
1606470900000|2020-11-27 09:55:00|4536.7|4533.9|4534.9|4532.1|4539|4536.2|4532.9|4530.1|712
1606471200000|2020-11-27 10:00:00|4534|4531.2|4533.2|4530.4|4539.2|4536.4|4531.7|4528.9|701
1606471500000|2020-11-27 10:05:00|4532.9|4530.1|4534|4531.2|4538.9|4536.1|4532.7|4529.9|668
1606471800000|2020-11-27 10:10:00|4534.4|4531.6|4539.7|4536.9|4543|4540.2|4534|4531.2|934
1606472100000|2020-11-27 10:15:00|4539.9|4537.1|4537.9|4535.1|4540.9|4538.1|4531|4528.2|815
1606472400000|2020-11-27 10:20:00|4537.7|4534.9|4533.9|4531.1|4537.7|4534.9|4532|4529.2|476
1606472700000|2020-11-27 10:25:00|4533.5|4530.7|4533.9|4531.1|4534.9|4532.1|4531|4528.2|392
1606473000000|2020-11-27 10:30:00|4533.5|4530.7|4535|4532.2|4536.9|4534.1|4532.9|4530.1|455
1606473300000|2020-11-27 10:35:00|4535.2|4532.4|4541|4538.2|4541|4538.2|4532|4529.2|708
1606473600000|2020-11-27 10:40:00|4540.9|4538.1|4536.9|4534.1|4540.9|4538.1|4534.7|4531.9|325
1606473900000|2020-11-27 10:45:00|4536|4533.2|4540.9|4538.1|4542|4539.2|4534.2|4531.4|565
1606474200000|2020-11-27 10:50:00|4540.5|4537.7|4537.2|4534.4|4540.5|4537.7|4536|4533.2|320
1606474500000|2020-11-27 10:55:00|4538|4535.2|4540.2|4537.4|4541.2|4538.4|4536.2|4533.4|275
1606474800000|2020-11-27 11:00:00|4540.7|4537.9|4539.2|4536.4|4542.2|4539.4|4536|4533.2|434
1606475100000|2020-11-27 11:05:00|4538.2|4535.4|4541|4538.2|4542.2|4539.4|4535|4532.2|397
1606475400000|2020-11-27 11:10:00|4541.2|4538.4|4539.2|4536.4|4542.2|4539.4|4539.2|4536.4|300
1606475700000|2020-11-27 11:15:00|4539.3|4536.5|4538.2|4535.4|4541.2|4538.4|4538.2|4535.4|230
1606476000000|2020-11-27 11:20:00|4538.3|4535.5|4541.2|4538.4|4543|4540.2|4538|4535.2|254
1606476300000|2020-11-27 11:25:00|4542|4539.2|4541.9|4539.1|4545.8|4543|4541|4538.2|491
1606476600000|2020-11-27 11:30:00|4541.8|4539|4541.9|4539.1|4543|4540.2|4541|4538.2|188
1606476900000|2020-11-27 11:35:00|4541.8|4539|4533.1|4530.3|4542.9|4540.1|4532.9|4530.1|675
1606477200000|2020-11-27 11:40:00|4532.9|4530.1|4539.1|4536.3|4540.9|4538.1|4531.1|4528.3|682
1606477500000|2020-11-27 11:45:00|4539.4|4536.6|4548.1|4545.3|4553.8|4551|4539.1|4536.3|1662
1606477800000|2020-11-27 11:50:00|4548.9|4546.1|4546.2|4543.4|4551.1|4548.3|4545.2|4542.4|602
1606478100000|2020-11-27 11:55:00|4546.4|4543.6|4556.1|4553.3|4559.1|4556.3|4545.4|4542.6|1093
1606478400000|2020-11-27 12:00:00|4555.4|4552.6|4557.1|4554.3|4560.1|4557.3|4552.1|4549.3|1115
1606478700000|2020-11-27 12:05:00|4557.2|4554.4|4558.2|4555.4|4558.2|4555.4|4555.2|4552.4|648
1606479000000|2020-11-27 12:10:00|4558.4|4555.6|4564.9|4562.1|4569.1|4566.3|4558.4|4555.6|1361
1606479300000|2020-11-27 12:15:00|4566.2|4562.2|4555.1|4552.3|4570.1|4567.3|4554.9|4552.1|1324
1606479600000|2020-11-27 12:20:00|4554.9|4552.1|4547.2|4544.4|4555.1|4552.3|4536.7|4533.9|2059
1606479900000|2020-11-27 12:25:00|4547.1|4544.3|4544.2|4541.4|4549.1|4546.3|4541.1|4538.3|565
1606480200000|2020-11-27 12:30:00|4544.1|4541.3|4546.9|4544.1|4548.1|4545.3|4542.1|4539.3|629
1606480500000|2020-11-27 12:35:00|4546.6|4543.8|4541.2|4538.4|4547.9|4545.1|4541.1|4538.3|499
1606480800000|2020-11-27 12:40:00|4541.4|4538.6|4544.4|4541.6|4547.4|4544.6|4541.2|4538.4|602
1606481100000|2020-11-27 12:45:00|4544.2|4541.4|4540.2|4537.4|4547.4|4544.6|4540.2|4537.4|428
1606481400000|2020-11-27 12:50:00|4539.9|4537.1|4536.4|4533.6|4541.2|4538.4|4533.4|4530.6|936
1606481700000|2020-11-27 12:55:00|4536.2|4533.4|4537.4|4534.6|4540.2|4537.4|4531.4|4528.6|887
1606482000000|2020-11-27 13:00:00|4538.4|4535.6|4540.2|4537.4|4542.2|4539.4|4534.2|4531.4|1170
1606482300000|2020-11-27 13:05:00|4540.1|4537.3|4540.4|4537.6|4543.4|4540.6|4537.2|4534.4|1088
1606482600000|2020-11-27 13:10:00|4540.1|4537.3|4540.4|4537.6|4542.4|4539.6|4537.4|4534.6|723
1606482900000|2020-11-27 13:15:00|4540.2|4537.4|4549.4|4546.6|4551.4|4548.6|4537.4|4534.6|1277
1606483200000|2020-11-27 13:20:00|4549.2|4546.4|4540.3|4537.5|4556.4|4553.6|4537.4|4534.6|1683
1606483500000|2020-11-27 13:25:00|4539.9|4537.1|4537.4|4534.6|4540.4|4537.6|4534.4|4531.6|973
1606483800000|2020-11-27 13:30:00|4537.3|4534.5|4538.4|4535.6|4539.4|4536.6|4533.4|4530.6|1048
1606484100000|2020-11-27 13:35:00|4538.3|4535.5|4541.3|4538.5|4544.4|4541.6|4535.4|4532.6|1022
1606484400000|2020-11-27 13:40:00|4540.8|4538|4543.4|4540.6|4547.1|4544.3|4540.3|4537.5|728
1606484700000|2020-11-27 13:45:00|4544.1|4541.3|4541.4|4538.6|4544.3|4541.5|4535.4|4532.6|1334
1606485000000|2020-11-27 13:50:00|4541.3|4538.5|4541.4|4538.6|4542.7|4539.9|4536.4|4533.6|1261
1606485300000|2020-11-27 13:55:00|4541.1|4538.3|4548.4|4545.6|4555.4|4552.6|4540.4|4537.6|2018
1606485600000|2020-11-27 14:00:00|4548.3|4545.5|4551.4|4548.6|4556.1|4553.3|4545.4|4542.6|1936
1606485900000|2020-11-27 14:05:00|4552.1|4549.3|4532.6|4529.8|4552.4|4549.6|4530.7|4527.9|2345
1606486200000|2020-11-27 14:10:00|4532.4|4529.6|4526.6|4523.8|4535.7|4532.9|4525.6|4522.8|2197
1606486500000|2020-11-27 14:15:00|4526.4|4523.6|4534.6|4531.8|4535.7|4532.9|4525.4|4522.6|1211
1606486800000|2020-11-27 14:20:00|4534.4|4531.6|4531.6|4528.8|4535.7|4532.9|4529.7|4526.9|1424
1606487100000|2020-11-27 14:25:00|4531.7|4528.9|4534.3|4531.5|4545.1|4542.3|4531.4|4528.6|2560
1606487400000|2020-11-27 14:30:00|4534.4|4531.6|4547.3|4544.5|4547.4|4544.6|4532.4|4529.6|1873
1606487700000|2020-11-27 14:35:00|4547.4|4544.6|4539.4|4536.6|4555.4|4552.6|4539.1|4536.3|2619
1606488000000|2020-11-27 14:40:00|4539.6|4536.8|4529.4|4526.6|4540.4|4537.6|4523.7|4520.9|3073
1606488300000|2020-11-27 14:45:00|4528.7|4525.9|4528.4|4525.6|4532.4|4529.6|4522.7|4519.9|1604
1606488600000|2020-11-27 14:50:00|4528.7|4525.9|4527.1|4524.3|4530.4|4527.6|4524.7|4521.9|1196
1606488900000|2020-11-27 14:55:00|4526.7|4523.9|4521.4|4518.6|4529.4|4526.6|4519.7|4516.9|1525
1606489200000|2020-11-27 15:00:00|4521.6|4518.8|4523.5|4520.7|4527.4|4524.6|4521.4|4518.6|1400
1606489500000|2020-11-27 15:05:00|4522.5|4519.7|4525.6|4522.8|4529.5|4526.7|4518.5|4515.7|1623
1606489800000|2020-11-27 15:10:00|4526.3|4523.5|4533.5|4530.7|4536.5|4533.7|4525.5|4522.7|1256
1606490100000|2020-11-27 15:15:00|4533.6|4530.8|4528.5|4525.7|4535.6|4532.8|4525.6|4522.8|990
1606490400000|2020-11-27 15:20:00|4529.1|4526.3|4536.5|4533.7|4539.2|4536.4|4527.5|4524.7|1066
1606490700000|2020-11-27 15:25:00|4537.3|4534.5|4535.6|4532.8|4538.5|4535.7|4531.5|4528.7|1036
1606491000000|2020-11-27 15:30:00|4535.5|4532.7|4532.5|4529.7|4536.6|4533.8|4530.5|4527.7|1109
1606491300000|2020-11-27 15:35:00|4532.6|4529.8|4528.5|4525.7|4534.6|4531.8|4527.8|4525|1163
1606491600000|2020-11-27 15:40:00|4528.6|4525.8|4526.8|4524|4531.6|4528.8|4526.3|4523.5|1272
1606491900000|2020-11-27 15:45:00|4527.5|4524.7|4535.5|4532.7|4535.6|4532.8|4521.8|4519|2134
1606492200000|2020-11-27 15:50:00|4535.6|4532.8|4536.6|4533.8|4539.5|4536.7|4532.8|4530|1313
1606492500000|2020-11-27 15:55:00|4536.8|4534|4546.2|4543.4|4548.5|4545.7|4535.8|4533|2372
1606492800000|2020-11-27 16:00:00|4545.8|4543|4548.3|4545.5|4550.2|4547.4|4545.2|4542.4|1479
1606493100000|2020-11-27 16:05:00|4548.2|4545.4|4539.2|4536.4|4548.5|4545.7|4536.2|4533.4|1708
1606493400000|2020-11-27 16:10:00|4539.3|4536.5|4551.3|4548.5|4552.5|4549.7|4537.5|4534.7|1313
1606493700000|2020-11-27 16:15:00|4551.2|4548.4|4551.2|4548.4|4555.3|4552.5|4549.2|4546.4|1713
1606494000000|2020-11-27 16:20:00|4551.9|4549.1|4557.2|4554.4|4558.2|4555.4|4550.3|4547.5|1771
1606494300000|2020-11-27 16:25:00|4556.5|4553.7|4555.2|4552.4|4567.2|4564.4|4549.8|4547|3186
1606494600000|2020-11-27 16:30:00|4555.3|4552.5|4545.3|4542.5|4556.2|4553.4|4540.5|4537.7|2487
1606494900000|2020-11-27 16:35:00|4545.5|4542.7|4542.2|4539.4|4547.3|4544.5|4540.2|4537.4|1220
1606495200000|2020-11-27 16:40:00|4542.4|4539.6|4543.2|4540.4|4546.4|4543.6|4539.9|4537.1|829
1606495500000|2020-11-27 16:45:00|4543.4|4540.6|4542.2|4539.4|4545.4|4542.6|4538.4|4535.6|804
1606495800000|2020-11-27 16:50:00|4542.4|4539.6|4540.2|4537.4|4545.2|4542.4|4539.2|4536.4|1158
1606496100000|2020-11-27 16:55:00|4539.5|4536.7|4541.2|4538.4|4541.4|4538.6|4536.2|4533.4|1196
1606496400000|2020-11-27 17:00:00|4541.4|4538.6|4539.2|4536.4|4544.2|4541.4|4539.2|4536.4|704
1606496700000|2020-11-27 17:05:00|4539.4|4536.6|4536.2|4533.4|4541.4|4538.6|4535.2|4532.4|661
1606497000000|2020-11-27 17:10:00|4537.2|4534.4|4544.9|4542.1|4544.9|4542.1|4535.5|4532.7|1250
1606497300000|2020-11-27 17:15:00|4544.2|4541.4|4550.9|4548.1|4551.9|4549.1|4541.9|4539.1|1074
1606497600000|2020-11-27 17:20:00|4551.9|4549.1|4558.9|4556.1|4558.9|4556.1|4546.9|4544.1|1237
1606497900000|2020-11-27 17:25:00|4558.8|4556|4565.9|4563.1|4565.9|4563.1|4557.9|4555.1|1508
1606498200000|2020-11-27 17:30:00|4565.2|4562.4|4564.9|4562.1|4572.1|4569.3|4563.9|4561.1|1997
1606498500000|2020-11-27 17:35:00|4565.1|4562.3|4553.1|4550.3|4566.6|4563.8|4550.9|4548.1|1434
1606498800000|2020-11-27 17:40:00|4552.2|4549.4|4554.1|4551.3|4554.2|4551.4|4550.1|4547.3|509
1606499100000|2020-11-27 17:45:00|4553.9|4551.1|4548.6|4545.8|4554.9|4552.1|4546.1|4543.3|1029
1606499400000|2020-11-27 17:50:00|4548.2|4545.4|4547.2|4544.4|4551.6|4548.8|4545.2|4542.4|1302
1606499700000|2020-11-27 17:55:00|4547.1|4544.3|4553.2|4550.4|4553.9|4551.1|4542.2|4539.4|1121
1606500000000|2020-11-27 18:00:00|4553.6|4550.8|4549.9|4547.1|4554.9|4552.1|4549.8|4547|1220
1606500300000|2020-11-27 18:05:00|4550.6|4547.8|4545.4|4542.6|4551.8|4549|4543.9|4541.1|944
1606500600000|2020-11-27 18:10:00|4545.8|4543|4544.7|4541.9|4545.9|4543.1|4542.1|4539.3|992
1606500900000|2020-11-27 18:15:00|4545.1|4542.3|4553.1|4550.3|4564.1|4561.3|4544.9|4542.1|1475
1606501200000|2020-11-27 18:20:00|4553.4|4550.6|4530.1|4527.3|4555.7|4552.8|4529.8|4527|1672
1606501500000|2020-11-27 18:25:00|4530.6|4527.8|4576|4573.2|4576|4573.2|4529.3|4526.5|3860
1606501800000|2020-11-27 18:30:00|4575.1|4572.3|4558.3|4555.5|4577.6|4574.8|4558.3|4555.1|1253
1606502100000|2020-11-27 18:35:00|4558.8|4556|4556.9|4552.9|4566.2|4560|4552.1|4547.4|991
1606502400000|2020-11-27 18:40:00|4557.6|4553.6|4564.2|4554.2|4566.2|4561.7|4554.8|4549.2|501
1606690800000|2020-11-29 23:00:00|4528.5|4525.7|4518.3|4515.5|4545.4|4542.2|4514.3|4511.5|1723
1606691100000|2020-11-29 23:05:00|4518.8|4516|4504.8|4502|4523.7|4520.9|4497.8|4495|1167
1606691400000|2020-11-29 23:10:00|4505.2|4502.4|4501|4498.2|4509|4506.2|4486.7|4481.1|1324
1606691700000|2020-11-29 23:15:00|4500.4|4497.6|4513.7|4510.9|4516.2|4513.4|4499.8|4497|525
1606692000000|2020-11-29 23:20:00|4513.9|4511.1|4524.7|4521.9|4525.5|4522.7|4513.4|4510.6|457
1606692300000|2020-11-29 23:25:00|4525|4522.2|4514.9|4512.1|4525.5|4522.7|4514.9|4512.1|334
1606692600000|2020-11-29 23:30:00|4514.7|4511.9|4517.9|4515.1|4517.9|4515.1|4511.4|4508.6|284
1606692900000|2020-11-29 23:35:00|4518|4515.2|4525.9|4523.1|4528.9|4526.1|4518|4515.2|369
1606693200000|2020-11-29 23:40:00|4525.4|4522.6|4522.9|4520.1|4525.4|4522.6|4522.7|4519.9|129
1606693500000|2020-11-29 23:45:00|4521.9|4519.1|4519.9|4517.1|4524.9|4522.1|4519.9|4517.1|115
1606693800000|2020-11-29 23:50:00|4520.9|4518.1|4530.2|4527.4|4531.7|4528.9|4520.9|4518.1|246
1606694100000|2020-11-29 23:55:00|4530.5|4527.7|4524.7|4521.9|4532.7|4529.9|4523.7|4520.9|206
1606694400000|2020-11-30 00:00:00|4526.7|4522.7|4522.2|4519.4|4527.3|4524.5|4518.7|4515.9|455
1606694700000|2020-11-30 00:05:00|4522|4519.2|4527.4|4524.6|4527.7|4524.9|4518.7|4515.9|350
1606695000000|2020-11-30 00:10:00|4527.1|4524.3|4533.7|4530.9|4539.2|4536.4|4525.7|4522.9|471
1606695300000|2020-11-30 00:15:00|4533.1|4530.3|4535.7|4532.9|4539.7|4536.9|4528.7|4525.9|478
1606695600000|2020-11-30 00:20:00|4535.2|4532.4|4537.2|4534.4|4541|4538.2|4530.7|4527.9|297
1606695900000|2020-11-30 00:25:00|4536.7|4533.9|4541.7|4538.9|4543.2|4540.4|4534.7|4531.9|313
1606696200000|2020-11-30 00:30:00|4542.5|4539.7|4535.7|4532.9|4542.7|4539.9|4533.7|4530.9|266
1606696500000|2020-11-30 00:35:00|4535.1|4532.3|4531.7|4528.9|4538.7|4535.9|4530.7|4527.9|222
1606696800000|2020-11-30 00:40:00|4532.7|4529.9|4528.7|4525.9|4535.7|4532.9|4528.5|4525.7|171
1606697100000|2020-11-30 00:45:00|4529.5|4526.7|4525.7|4522.9|4530.7|4527.9|4519.7|4516.9|626
1606697400000|2020-11-30 00:50:00|4525.1|4522.3|4523.7|4520.9|4529.9|4527.1|4523.7|4520.9|176
1606697700000|2020-11-30 00:55:00|4524.2|4521.4|4522.7|4519.9|4524.7|4521.9|4521.7|4518.9|102
1606698000000|2020-11-30 01:00:00|4522.9|4520.1|4521.9|4519.1|4524.7|4521.9|4513.7|4510.9|872
1606698300000|2020-11-30 01:05:00|4521.7|4518.9|4511.1|4508.3|4521.7|4518.9|4509.1|4506.3|949
1606698600000|2020-11-30 01:10:00|4511.7|4508.9|4511.1|4508.3|4515.1|4512.3|4504.7|4501.9|940
1606698900000|2020-11-30 01:15:00|4511.7|4508.9|4518.9|4516.1|4519.1|4516.3|4511.4|4508.6|480
1606699200000|2020-11-30 01:20:00|4519.1|4516.3|4516.7|4513.9|4519.4|4516.6|4511.9|4509.1|316
1606699500000|2020-11-30 01:25:00|4516.4|4513.6|4522.7|4519.9|4523.1|4520.3|4514.1|4511.3|393
1606699800000|2020-11-30 01:30:00|4522.9|4520.1|4515.3|4512.5|4528.7|4525.9|4515.3|4512.5|709
1606700100000|2020-11-30 01:35:00|4514.3|4511.5|4519.1|4516.3|4521.1|4518.3|4513.1|4510.3|697
1606700400000|2020-11-30 01:40:00|4520.3|4517.5|4526.1|4523.3|4532.1|4529.3|4520.1|4517.3|577
1606700700000|2020-11-30 01:45:00|4525.9|4523.1|4525.1|4522.3|4529.1|4526.3|4524.6|4521.8|236
1606701000000|2020-11-30 01:50:00|4526.1|4523.3|4534.1|4531.3|4535.1|4532.3|4525.1|4522.3|373
1606701300000|2020-11-30 01:55:00|4534.3|4531.5|4528.1|4525.3|4535.1|4532.3|4525.1|4522.3|864
1606701600000|2020-11-30 02:00:00|4527.8|4525|4534.6|4531.8|4535.1|4532.3|4526.1|4523.3|349
1606701900000|2020-11-30 02:05:00|4534.9|4532.1|4528.6|4525.8|4537.3|4534.5|4527.3|4524.5|703
1606702200000|2020-11-30 02:10:00|4529.1|4526.3|4530.1|4527.3|4536.1|4533.3|4528.1|4525.3|271
1606702500000|2020-11-30 02:15:00|4530.6|4527.8|4514.1|4511.3|4531.3|4528.5|4513.3|4510.5|914
1606702800000|2020-11-30 02:20:00|4513.8|4511|4514.1|4511.3|4515.3|4512.5|4512.3|4509.5|363
1606703100000|2020-11-30 02:25:00|4514.3|4511.5|4518.1|4515.3|4520.1|4517.3|4514.3|4511.5|231
1606703400000|2020-11-30 02:30:00|4518.3|4515.5|4517.1|4514.3|4522.1|4519.3|4514.1|4511.3|307
1606703700000|2020-11-30 02:35:00|4517.3|4514.5|4518.1|4515.3|4518.1|4515.3|4507.5|4504.7|497
1606704000000|2020-11-30 02:40:00|4518.3|4515.5|4521.1|4518.3|4522.1|4519.3|4517.3|4514.5|161
1606704300000|2020-11-30 02:45:00|4520.8|4518|4521.1|4518.3|4521.3|4518.5|4516.1|4513.3|229
1606704600000|2020-11-30 02:50:00|4520.8|4518|4513.2|4510.4|4521.1|4518.3|4513.2|4510.4|145
1606704900000|2020-11-30 02:55:00|4512.3|4509.5|4514.2|4511.4|4517.3|4514.5|4511.2|4508.4|194
1606705200000|2020-11-30 03:00:00|4513.5|4510.7|4511.2|4508.4|4515.2|4512.4|4501.3|4498.5|661
1606705500000|2020-11-30 03:05:00|4511.5|4508.7|4510.2|4507.4|4514.2|4511.4|4510.2|4507.4|182
1606705800000|2020-11-30 03:10:00|4509.5|4506.7|4514.9|4512.1|4515.2|4512.4|4509.2|4506.4|232
1606706100000|2020-11-30 03:15:00|4515.2|4512.4|4517.2|4514.4|4520.2|4517.4|4512.2|4509.4|221
1606706400000|2020-11-30 03:20:00|4517.4|4514.6|4517.2|4514.4|4518.2|4515.4|4513.2|4510.4|166
1606706700000|2020-11-30 03:25:00|4516.9|4514.1|4516.2|4513.4|4517.2|4514.4|4513.2|4510.4|143
1606707000000|2020-11-30 03:30:00|4516|4513.2|4518.2|4515.4|4520|4517.2|4516|4513.2|140
1606707300000|2020-11-30 03:35:00|4517.5|4514.7|4514.4|4511.6|4518.2|4515.4|4514.2|4511.4|69
1606707600000|2020-11-30 03:40:00|4515|4512.2|4514.2|4511.4|4515.2|4512.4|4513.2|4510.4|143
1606707900000|2020-11-30 03:45:00|4515|4512.2|4516.2|4513.4|4517.2|4514.4|4515|4512.2|51
1606708200000|2020-11-30 03:50:00|4515.2|4512.4|4515.2|4512.4|4516.2|4513.4|4513.2|4510.4|35
1606708500000|2020-11-30 03:55:00|4514.6|4511.8|4513.2|4510.4|4515.2|4512.4|4513.2|4510.4|40
1606708800000|2020-11-30 04:00:00|4513.4|4510.6|4514.2|4511.4|4514.2|4511.4|4512.4|4509.6|69
1606709100000|2020-11-30 04:05:00|4514|4511.2|4507.2|4504.4|4514|4511.2|4506.2|4503.4|303
1606709400000|2020-11-30 04:10:00|4507.4|4504.6|4503.2|4500.4|4507.4|4504.6|4501.2|4498.4|381
1606709700000|2020-11-30 04:15:00|4502.9|4500.1|4502.7|4499.9|4505.4|4502.6|4502.2|4499.4|197
1606710000000|2020-11-30 04:20:00|4502.9|4500.1|4502.4|4499.6|4504.4|4501.6|4502.2|4499.4|93
1606710300000|2020-11-30 04:25:00|4502.7|4499.9|4500.9|4498.1|4504.2|4501.4|4496.4|4493.6|348
1606710600000|2020-11-30 04:30:00|4501.2|4498.4|4505.4|4502.6|4506|4503.2|4499.4|4496.6|148
1606710900000|2020-11-30 04:35:00|4505.9|4503.1|4507.2|4504.4|4509.2|4506.4|4505.2|4502.4|142
1606711200000|2020-11-30 04:40:00|4507.4|4504.6|4504.4|4501.6|4507.4|4504.6|4504.4|4501.6|93
1606711500000|2020-11-30 04:45:00|4504.2|4501.4|4505.2|4502.4|4507.2|4504.4|4504.2|4501.4|64
1606711800000|2020-11-30 04:50:00|4505.4|4502.6|4505.2|4502.4|4508|4505.2|4505.2|4502.4|60
1606712100000|2020-11-30 04:55:00|4506|4503.2|4506.2|4503.4|4507.4|4504.6|4505.2|4502.4|87
1606712400000|2020-11-30 05:00:00|4505.4|4502.6|4510.2|4507.4|4514.4|4511.6|4505.2|4502.4|361
1606712700000|2020-11-30 05:05:00|4510.4|4507.6|4502.2|4499.4|4512.2|4509.4|4502|4499.2|226
1606713000000|2020-11-30 05:10:00|4502.4|4499.6|4502.4|4499.6|4503.4|4500.6|4498.2|4495.4|351
1606713300000|2020-11-30 05:15:00|4502.2|4499.4|4502.2|4499.4|4503.4|4500.6|4500.2|4497.4|148
1606713600000|2020-11-30 05:20:00|4502.4|4499.6|4498.7|4495.9|4504.2|4501.4|4497.4|4494.6|222
1606713900000|2020-11-30 05:25:00|4498.9|4496.1|4497.2|4494.4|4499.2|4496.4|4495.6|4492.8|206
1606714200000|2020-11-30 05:30:00|4496.6|4493.8|4493.2|4490.4|4499.4|4496.6|4492.4|4489.6|338
1606714500000|2020-11-30 05:35:00|4492.4|4489.6|4498.2|4495.4|4501.4|4498.6|4487.4|4484.6|795
1606714800000|2020-11-30 05:40:00|4498|4495.2|4495.2|4492.4|4498.2|4495.4|4491.2|4488.4|248
1606715100000|2020-11-30 05:45:00|4495|4492.2|4495.2|4492.4|4497|4494.2|4492.4|4489.6|152
1606715400000|2020-11-30 05:50:00|4494.9|4492.1|4491.2|4488.4|4496.2|4493.4|4490.2|4487.4|243
1606715700000|2020-11-30 05:55:00|4491.4|4488.6|4488.4|4485.6|4494.4|4491.6|4487.4|4484.6|657
1606716000000|2020-11-30 06:00:00|4488.2|4485.4|4480.4|4477.6|4488.2|4485.4|4480.2|4477.4|921
1606716300000|2020-11-30 06:05:00|4480.2|4477.4|4470.6|4467.8|4482.4|4479.6|4469.6|4466.8|1349
1606716600000|2020-11-30 06:10:00|4470.4|4467.6|4471.6|4468.8|4476.6|4473.8|4469.4|4466.6|458
1606716900000|2020-11-30 06:15:00|4471.9|4469.1|4456.5|4453.7|4472.6|4469.8|4452.4|4449.6|2178
1606717200000|2020-11-30 06:20:00|4455.8|4453|4460.3|4457.5|4463.1|4460.3|4453.5|4450.7|1425
1606717500000|2020-11-30 06:25:00|4460.1|4457.3|4463.3|4460.5|4463.5|4460.7|4458.3|4455.5|848
1606717800000|2020-11-30 06:30:00|4463|4460.2|4466.3|4463.5|4469.1|4466.3|4456.5|4453.7|760
1606718100000|2020-11-30 06:35:00|4467.1|4464.3|4468.5|4465.7|4470.1|4467.3|4463.3|4460.5|518
1606718400000|2020-11-30 06:40:00|4468.8|4466|4462.3|4459.5|4469.3|4466.5|4461.5|4458.7|302
1606718700000|2020-11-30 06:45:00|4462|4459.2|4466.3|4463.5|4466.5|4463.7|4460.3|4457.5|431
1606719000000|2020-11-30 06:50:00|4466.8|4464|4474.3|4471.5|4475.1|4472.3|4466.3|4463.5|844
1606719300000|2020-11-30 06:55:00|4474.1|4471.3|4473.5|4470.7|4474.3|4471.5|4468.3|4465.5|345
1606719600000|2020-11-30 07:00:00|4473.3|4470.5|4483.3|4480.5|4484.3|4481.5|4473.3|4470.5|881
1606719900000|2020-11-30 07:05:00|4483|4480.2|4488.6|4485.8|4496.9|4494.1|4482.9|4480.1|1579
1606720200000|2020-11-30 07:10:00|4488.9|4486.1|4480.3|4477.5|4491.1|4488.3|4474.5|4471.7|1048
1606720500000|2020-11-30 07:15:00|4480.1|4477.3|4483.3|4480.5|4486|4483.2|4479.1|4476.3|451
1606720800000|2020-11-30 07:20:00|4482.5|4479.7|4474.1|4471.3|4483.1|4480.3|4474.1|4471.3|451
1606721100000|2020-11-30 07:25:00|4474.6|4471.8|4474.3|4471.5|4475.3|4472.5|4471.3|4468.5|422
1606721400000|2020-11-30 07:30:00|4474.6|4471.8|4478.9|4476.1|4480.6|4477.8|4471.5|4468.7|467
1606721700000|2020-11-30 07:35:00|4479.1|4476.3|4482.9|4480.1|4482.9|4480.1|4476.1|4473.3|336
1606722000000|2020-11-30 07:40:00|4482.6|4479.8|4472.3|4469.5|4482.9|4480.1|4472.1|4469.3|543
1606722300000|2020-11-30 07:45:00|4472.5|4469.7|4481.9|4479.1|4482.9|4480.1|4472.3|4469.5|310
1606722600000|2020-11-30 07:50:00|4481.1|4478.3|4477.9|4475.1|4481.9|4479.1|4476.1|4473.3|250
1606722900000|2020-11-30 07:55:00|4478.1|4475.3|4487.4|4484.6|4488.9|4486.1|4476.9|4474.1|475
1606723200000|2020-11-30 08:00:00|4487.7|4484.9|4482.3|4479.5|4493.9|4491.1|4477.3|4474.5|1303
1606723500000|2020-11-30 08:05:00|4482.1|4479.3|4478.1|4475.3|4493.1|4490.3|4477.1|4474.3|951
1606723800000|2020-11-30 08:10:00|4477.6|4474.8|4484.9|4482.1|4489.7|4486.9|4477.1|4474.3|704
1606724100000|2020-11-30 08:15:00|4485.1|4482.3|4482.9|4480.1|4491.9|4489.1|4481.1|4478.3|631
1606724400000|2020-11-30 08:20:00|4483.4|4480.6|4489.9|4487.1|4494.9|4492.1|4482.9|4480.1|755
1606724700000|2020-11-30 08:25:00|4489.6|4486.8|4490.9|4488.1|4495.1|4492.3|4487.1|4484.3|903
1606725000000|2020-11-30 08:30:00|4490.7|4487.9|4490.1|4487.3|4493.9|4491.1|4483.1|4480.3|1129
1606725300000|2020-11-30 08:35:00|4489.9|4487.1|4497.1|4494.3|4500.1|4497.3|4489.9|4487.1|938
1606725600000|2020-11-30 08:40:00|4497.9|4495.1|4492.9|4490.1|4498.9|4496.1|4491.9|4489.1|415
1606725900000|2020-11-30 08:45:00|4493.1|4490.3|4491.9|4489.1|4496.5|4493.7|4490.1|4487.3|371
1606726200000|2020-11-30 08:50:00|4492.5|4489.7|4492.1|4489.3|4496.9|4494.1|4490.1|4487.3|506
1606726500000|2020-11-30 08:55:00|4491.3|4488.5|4495.9|4493.1|4498.9|4496.1|4484.9|4482.1|1225
1606726800000|2020-11-30 09:00:00|4495.7|4492.9|4484.9|4482.1|4495.7|4492.9|4482.9|4480.1|891
1606727100000|2020-11-30 09:05:00|4484.1|4481.3|4483.5|4480.7|4489.6|4486.8|4482.5|4479.7|877
1606727400000|2020-11-30 09:10:00|4483.8|4481|4502|4499.2|4502|4499.2|4482.3|4479.5|924
1606727700000|2020-11-30 09:15:00|4502.1|4499.3|4505.7|4502.9|4510.2|4507.4|4499.8|4497|1239
1606728000000|2020-11-30 09:20:00|4506|4503.2|4509|4506.2|4510.2|4507.4|4506|4503.2|634
1606728300000|2020-11-30 09:25:00|4509.2|4506.4|4502|4499.2|4509.2|4506.4|4499.8|4497|422
1606728600000|2020-11-30 09:30:00|4502.2|4499.4|4500.8|4498|4508|4505.2|4499|4496.2|352
1606728900000|2020-11-30 09:35:00|4500.5|4497.7|4493|4490.2|4500.5|4497.7|4491|4488.2|643
1606729200000|2020-11-30 09:40:00|4493.2|4490.4|4492|4489.2|4496|4493.2|4490.2|4487.4|345
1606729500000|2020-11-30 09:45:00|4492.2|4489.4|4487|4484.2|4496|4493.2|4485.8|4483|469
1606729800000|2020-11-30 09:50:00|4486.8|4484|4487|4484.2|4488.8|4486|4485|4482.2|459
1606730100000|2020-11-30 09:55:00|4486.8|4484|4489|4486.2|4494|4491.2|4486.4|4483.6|478
1606730400000|2020-11-30 10:00:00|4488.8|4486|4489.2|4486.4|4492|4489.2|4487.5|4484.7|427
1606730700000|2020-11-30 10:05:00|4489.8|4487|4483|4480.2|4490|4487.2|4481|4478.2|632
1606731000000|2020-11-30 10:10:00|4482.2|4479.4|4489.2|4486.4|4490.2|4487.4|4480.2|4477.4|618
1606731300000|2020-11-30 10:15:00|4489|4486.2|4481.2|4478.4|4490|4487.2|4480.2|4477.4|587
1606731600000|2020-11-30 10:20:00|4481.4|4478.6|4483.4|4480.6|4486.4|4483.6|4479.6|4476.8|362
1606731900000|2020-11-30 10:25:00|4483.9|4481.1|4485.9|4483.1|4488.2|4485.4|4482.6|4479.8|408
1606732200000|2020-11-30 10:30:00|4486.2|4483.4|4481.4|4478.6|4488.7|4485.9|4479.2|4476.4|746
1606732500000|2020-11-30 10:35:00|4481.2|4478.4|4488.4|4485.6|4491.4|4488.6|4480.6|4477.8|620
1606732800000|2020-11-30 10:40:00|4489|4486.2|4487.6|4484.8|4492.8|4490|4485.4|4482.6|499
1606733100000|2020-11-30 10:45:00|4487.4|4484.6|4485.6|4482.8|4489.4|4486.6|4484.6|4481.8|326
1606733400000|2020-11-30 10:50:00|4485.4|4482.6|4488.6|4485.8|4490.4|4487.6|4483.6|4480.8|236
1606733700000|2020-11-30 10:55:00|4488.4|4485.6|4491.4|4488.6|4492.6|4489.8|4487.4|4484.6|522
1606734000000|2020-11-30 11:00:00|4490.9|4488.1|4493.4|4490.6|4496.2|4493.4|4486.6|4483.8|536
1606734300000|2020-11-30 11:05:00|4493.2|4490.4|4492.9|4490.1|4494.4|4491.6|4489.4|4486.6|570
1606734600000|2020-11-30 11:10:00|4492.6|4489.8|4500.2|4497.4|4500.2|4497.4|4492.6|4489.8|657
1606734900000|2020-11-30 11:15:00|4499.6|4496.8|4498.4|4495.6|4501.4|4498.6|4498.4|4495.6|285
1606735200000|2020-11-30 11:20:00|4498.1|4495.3|4499.7|4496.9|4500.4|4497.6|4494.4|4491.6|389
1606735500000|2020-11-30 11:25:00|4500.2|4497.4|4502.6|4499.8|4506.6|4503.8|4499.2|4496.4|520
1606735800000|2020-11-30 11:30:00|4503.1|4500.3|4490.8|4488|4505.6|4502.8|4490.2|4487.4|1265
1606736100000|2020-11-30 11:35:00|4491|4488.2|4491.8|4489|4492.3|4489.5|4488|4485.2|461
1606736400000|2020-11-30 11:40:00|4491.3|4488.5|4496.5|4493.7|4498|4495.2|4491|4488.2|304
1606736700000|2020-11-30 11:45:00|4496.8|4494|4500|4497.2|4502.2|4499.4|4495.8|4493|329
1606737000000|2020-11-30 11:50:00|4500.2|4497.4|4500.2|4497.4|4502|4499.2|4498.8|4496|242
1606737300000|2020-11-30 11:55:00|4500.5|4497.7|4494.7|4491.9|4500.5|4497.7|4492|4489.2|508
1606737600000|2020-11-30 12:00:00|4494.4|4491.6|4501|4498.2|4506|4503.2|4494.2|4491.4|569
1606737900000|2020-11-30 12:05:00|4500.2|4497.4|4507.5|4504.7|4509.2|4506.4|4500|4497.2|716
1606738200000|2020-11-30 12:10:00|4507.7|4504.9|4506.2|4503.4|4508.2|4505.4|4504.2|4501.4|319
1606738500000|2020-11-30 12:15:00|4506|4503.2|4508|4505.2|4508.2|4505.4|4500.4|4497.6|485
1606738800000|2020-11-30 12:20:00|4507.2|4504.4|4518.8|4516|4519.8|4517|4507|4504.2|884
1606739100000|2020-11-30 12:25:00|4518.2|4515.4|4517.9|4515.1|4519.8|4517|4515|4512.2|781
1606739400000|2020-11-30 12:30:00|4518|4515.2|4521.7|4518.9|4521.9|4519.1|4515.5|4512.7|1055
1606739700000|2020-11-30 12:35:00|4521.9|4519.1|4521.7|4518.9|4522.7|4519.9|4518.9|4516.1|554
1606740000000|2020-11-30 12:40:00|4521.9|4519.1|4526.1|4523.3|4528.5|4525.7|4521.7|4518.9|880
1606740300000|2020-11-30 12:45:00|4525.9|4523.1|4515.1|4512.3|4525.9|4523.1|4513.1|4510.3|809
1606740600000|2020-11-30 12:50:00|4514.6|4511.8|4526.1|4523.3|4526.9|4524.1|4514.1|4511.3|572
1606740900000|2020-11-30 12:55:00|4526.3|4523.5|4523.7|4520.9|4528.3|4525.5|4523.3|4520.5|1038
1606741200000|2020-11-30 13:00:00|4523.3|4520.5|4524.5|4521.7|4526.3|4523.5|4517.5|4514.7|1120
1606741500000|2020-11-30 13:05:00|4523.8|4521|4527.3|4524.5|4528.3|4525.5|4521.5|4518.7|782
1606741800000|2020-11-30 13:10:00|4527.9|4525.1|4528.9|4526.1|4533.9|4531.1|4525.3|4522.5|1435
1606742100000|2020-11-30 13:15:00|4528.3|4525.5|4529.1|4526.3|4533.1|4530.3|4526.3|4523.5|910
1606742400000|2020-11-30 13:20:00|4528.3|4525.5|4524.3|4521.5|4529.3|4526.5|4519.3|4516.5|1102
1606742700000|2020-11-30 13:25:00|4524.6|4521.8|4531.3|4528.5|4533.9|4531.1|4521.3|4518.5|892
1606743000000|2020-11-30 13:30:00|4532.1|4529.3|4532.3|4529.5|4534.9|4532.1|4526.3|4523.5|908
1606743300000|2020-11-30 13:35:00|4532.9|4530.1|4535.9|4533.1|4541.3|4538.5|4531.3|4528.5|1851
1606743600000|2020-11-30 13:40:00|4536.1|4533.3|4547.9|4545.1|4549.9|4547.1|4536.1|4533.3|3143
1606743900000|2020-11-30 13:45:00|4548.5|4545.7|4549.9|4547.1|4552.5|4549.7|4545.9|4543.1|2118
1606744200000|2020-11-30 13:50:00|4549.7|4546.9|4561.9|4559.1|4562.7|4559.9|4549.7|4546.9|2102
1606744500000|2020-11-30 13:55:00|4562.5|4559.7|4561.5|4558.7|4572.7|4569.9|4558.7|4555.9|4100
1606744800000|2020-11-30 14:00:00|4561.7|4558.9|4580.3|4577.5|4589.1|4586.3|4561.5|4558.7|5896
1606745100000|2020-11-30 14:05:00|4580.1|4577.3|4570.3|4567.5|4584.5|4581.7|4569.3|4566.5|2535
1606745400000|2020-11-30 14:10:00|4571.1|4568.3|4565.5|4562.7|4573.5|4570.7|4563.5|4560.7|2457
1606745700000|2020-11-30 14:15:00|4566.1|4563.3|4556.5|4553.7|4569.1|4566.3|4555.7|4552.9|2381
1606746000000|2020-11-30 14:20:00|4556.7|4553.9|4549.5|4546.7|4562.5|4559.7|4548.7|4545.9|2405
1606746300000|2020-11-30 14:25:00|4548.9|4546.1|4544.1|4541.3|4552.5|4549.7|4541.6|4538.8|2462
1606746600000|2020-11-30 14:30:00|4543.5|4540.7|4536.1|4533.3|4547.3|4544.5|4534.1|4531.3|2903
1606746900000|2020-11-30 14:35:00|4535.8|4533|4537.5|4534.7|4538.5|4535.7|4523.5|4520.7|3115
1606747200000|2020-11-30 14:40:00|4537.8|4535|4538.1|4535.3|4538.1|4535.3|4530.5|4527.7|1889
1606747500000|2020-11-30 14:45:00|4539.1|4536.3|4540.3|4537.5|4545.5|4542.7|4531.5|4528.7|2550
1606747800000|2020-11-30 14:50:00|4540.1|4537.3|4540.5|4537.7|4543.5|4540.7|4531.5|4528.7|1239
1606748100000|2020-11-30 14:55:00|4541.1|4538.3|4539.3|4536.5|4543.1|4540.3|4532.8|4530|2051
1606748400000|2020-11-30 15:00:00|4539.5|4536.7|4539.3|4536.5|4540.1|4537.3|4532.3|4529.5|1467
1606748700000|2020-11-30 15:05:00|4539.5|4536.7|4524.3|4521.5|4545.1|4542.3|4521.1|4518.3|3249
1606749000000|2020-11-30 15:10:00|4524.5|4521.7|4521.3|4518.5|4528.3|4525.5|4516.5|4513.7|2362
1606749300000|2020-11-30 15:15:00|4521.5|4518.7|4525.1|4522.3|4531.3|4528.5|4517.5|4514.7|2407
1606749600000|2020-11-30 15:20:00|4525.3|4522.5|4535.1|4532.3|4537.3|4534.5|4525.3|4522.5|2358
1606749900000|2020-11-30 15:25:00|4535.3|4532.5|4522.5|4519.7|4541.1|4538.3|4518.3|4515.5|2454
1606750200000|2020-11-30 15:30:00|4523.5|4520.7|4528.9|4526.1|4529.9|4527.1|4518.3|4515.5|2006
1606750500000|2020-11-30 15:35:00|4528.7|4525.9|4516.1|4513.3|4531.9|4529.1|4511.5|4508.7|3415
1606750800000|2020-11-30 15:40:00|4515.5|4512.7|4506.3|4503.5|4520.8|4518|4503.5|4500.7|2150
1606751100000|2020-11-30 15:45:00|4505.8|4503|4515.3|4512.5|4519.3|4516.5|4503.1|4500.3|1806
1606751400000|2020-11-30 15:50:00|4515.1|4512.3|4521.1|4518.3|4524.1|4521.3|4514.1|4511.3|1924
1606751700000|2020-11-30 15:55:00|4521.3|4518.5|4525.3|4522.5|4529.1|4526.3|4517.1|4514.3|1659
1606752000000|2020-11-30 16:00:00|4525.1|4522.3|4522.1|4519.3|4526.3|4523.5|4512.6|4509.8|1501
1606752300000|2020-11-30 16:05:00|4521.3|4518.5|4527.9|4525.1|4529.2|4526.4|4519.6|4516.8|1849
1606752600000|2020-11-30 16:10:00|4527.6|4524.8|4530.2|4527.4|4533.2|4530.4|4526.2|4523.4|1645
1606752900000|2020-11-30 16:15:00|4530.4|4527.6|4511.4|4508.6|4531.4|4528.6|4509.4|4506.6|2395
1606753200000|2020-11-30 16:20:00|4510.8|4508|4498.6|4495.8|4517.2|4514.4|4495.6|4492.8|4688
1606753500000|2020-11-30 16:25:00|4499.1|4496.3|4475.3|4472.5|4502.6|4499.8|4472|4469.2|10608
1606753800000|2020-11-30 16:30:00|4475.8|4473|4480.8|4478|4492.6|4489.8|4474.5|4471.7|3919
1606754100000|2020-11-30 16:35:00|4480.6|4477.8|4500.8|4498|4501.6|4498.8|4480|4477.2|2715
1606754400000|2020-11-30 16:40:00|4500.6|4497.8|4500.8|4498|4503.8|4501|4498.8|4496|1798
1606754700000|2020-11-30 16:45:00|4500.6|4497.8|4513.6|4510.8|4514|4511.2|4499|4496.2|1754
1606755000000|2020-11-30 16:50:00|4513.8|4511|4514.8|4512|4518.6|4515.8|4508.6|4505.8|2209
1606755300000|2020-11-30 16:55:00|4514.5|4511.7|4509.6|4506.8|4516.6|4513.8|4507.8|4505|1619
1606755600000|2020-11-30 17:00:00|4509.8|4507|4509.6|4506.8|4511.6|4508.8|4500.6|4497.8|1459
1606755900000|2020-11-30 17:05:00|4509.3|4506.5|4497.8|4495|4512.8|4510|4497|4494.2|1296
1606756200000|2020-11-30 17:10:00|4497.6|4494.8|4498.8|4496|4499.1|4496.3|4494.6|4491.8|735
1606756500000|2020-11-30 17:15:00|4498.6|4495.8|4496.6|4493.8|4503|4500.2|4492|4489.2|1132
1606756800000|2020-11-30 17:20:00|4496.8|4494|4496.6|4493.8|4497.8|4495|4491.6|4488.8|970
1606757100000|2020-11-30 17:25:00|4496|4493.2|4491.8|4489|4496|4493.2|4488.6|4485.8|977
1606757400000|2020-11-30 17:30:00|4492.3|4489.5|4490.8|4488|4492.6|4489.8|4485.8|4483|1285
1606757700000|2020-11-30 17:35:00|4491.1|4488.3|4489.4|4486.6|4492|4489.2|4485.4|4482.6|1087
1606758000000|2020-11-30 17:40:00|4489.6|4486.8|4489.4|4486.6|4494.2|4491.4|4485.6|4482.8|766
1606758300000|2020-11-30 17:45:00|4488.6|4485.8|4494.2|4491.4|4495.6|4492.8|4488.4|4485.6|874
1606758600000|2020-11-30 17:50:00|4493.6|4490.8|4493.6|4490.8|4495.6|4492.8|4489.6|4486.8|874
1606758900000|2020-11-30 17:55:00|4494.2|4491.4|4499.6|4496.8|4501.2|4498.4|4493.6|4490.8|824
1606759200000|2020-11-30 18:00:00|4499.4|4496.6|4496.6|4493.8|4500.4|4497.6|4493.6|4490.8|656
1606759500000|2020-11-30 18:05:00|4496.9|4494.1|4495.4|4492.6|4499.2|4496.4|4493.6|4490.8|489
1606759800000|2020-11-30 18:10:00|4494.6|4491.8|4490.9|4488.1|4494.6|4491.8|4490.4|4487.6|548
1606760100000|2020-11-30 18:15:00|4491.2|4488.4|4492.2|4489.4|4495.6|4492.8|4491.2|4488.4|533
1606760400000|2020-11-30 18:20:00|4492.4|4489.6|4495.4|4492.6|4497.6|4494.8|4490.4|4487.6|627
1606760700000|2020-11-30 18:25:00|4495.2|4492.4|4493.6|4490.8|4497.2|4494.4|4492.2|4489.4|480
1606761000000|2020-11-30 18:30:00|4493.4|4490.6|4495|4492.2|4496|4493.2|4492.2|4489.4|681
1606761300000|2020-11-30 18:35:00|4494.8|4492|4489.2|4486.4|4495.2|4492.4|4486.8|4484|987
1606761600000|2020-11-30 18:40:00|4488.8|4486|4492|4489.2|4493.2|4490.4|4488.8|4486|690
1606761900000|2020-11-30 18:45:00|4492.2|4489.4|4492|4489.2|4493.2|4490.4|4486|4483.2|835
1606762200000|2020-11-30 18:50:00|4492.2|4489.4|4490.2|4487.4|4492.2|4489.4|4487.2|4484.4|663
1606762500000|2020-11-30 18:55:00|4490|4487.2|4489.8|4487|4494|4491.2|4488.8|4486|798
1606762800000|2020-11-30 19:00:00|4489.2|4486.4|4488.2|4485.4|4495|4492.2|4487|4484.2|1468
1606763100000|2020-11-30 19:05:00|4488|4485.2|4486.5|4483.7|4491.2|4488.4|4483.2|4480.4|1633
1606763400000|2020-11-30 19:10:00|4486.8|4484|4488.8|4486|4490.8|4488|4483.8|4481|1771
1606763700000|2020-11-30 19:15:00|4489|4486.2|4495.8|4493|4495.8|4493|4487.8|4485|1439
1606764000000|2020-11-30 19:20:00|4495.5|4492.7|4516|4513.2|4516.8|4514|4495.5|4492.7|3582
1606764300000|2020-11-30 19:25:00|4516.3|4513.5|4546.2|4543.4|4554.8|4552|4515.8|4513|15973
1606764600000|2020-11-30 19:30:00|4545.2|4542.4|4543.2|4540.4|4555.2|4552.4|4539.8|4537|3461
1606764900000|2020-11-30 19:35:00|4543|4540.2|4548.8|4546|4553.8|4551|4542.8|4540|1884
1606765200000|2020-11-30 19:40:00|4548|4545.2|4550.4|4547.6|4560.6|4557.8|4547|4544.2|2122
1606765500000|2020-11-30 19:45:00|4550.6|4547.8|4553.6|4550.8|4555.4|4552.6|4548.4|4545.6|722
1606765800000|2020-11-30 19:50:00|4553.9|4551.1|4551.4|4548.6|4555.4|4552.6|4550.4|4547.6|417
1606766100000|2020-11-30 19:55:00|4551.6|4548.8|4558.6|4555.8|4562.1|4559.3|4551.4|4548.6|952
1606766400000|2020-11-30 20:00:00|4558.3|4555.5|4554.8|4552|4561.1|4558.3|4553.6|4550.8|726
1606766700000|2020-11-30 20:05:00|4555.1|4552.3|4551.6|4548.8|4555.8|4553|4548.6|4545.8|922
1606767000000|2020-11-30 20:10:00|4551.8|4549|4552.6|4549.8|4555.4|4552.6|4549.4|4546.6|829
1606767300000|2020-11-30 20:15:00|4552.9|4550.1|4566.1|4563.3|4568.1|4565.3|4551.8|4549|2181
1606767600000|2020-11-30 20:20:00|4565.8|4563|4565.4|4562.6|4568.4|4565.6|4562.6|4559.8|751
1606767900000|2020-11-30 20:25:00|4565.6|4562.8|4558.9|4556.1|4565.6|4562.8|4557.4|4554.6|560
1606768200000|2020-11-30 20:30:00|4558.6|4555.8|4540.7|4537.9|4560.7|4557.9|4535.4|4532.6|3205
1606768500000|2020-11-30 20:35:00|4540.4|4537.6|4542.9|4540.1|4545.7|4542.9|4525.7|4522.9|4853
1606768800000|2020-11-30 20:40:00|4543.2|4540.4|4538.5|4535.7|4543.2|4540.4|4534.2|4531.4|609
1606769100000|2020-11-30 20:45:00|4538.7|4535.9|4514.7|4511.9|4540|4537.2|4495.9|4493.1|3300
1606769400000|2020-11-30 20:50:00|4515|4512.2|4518.4|4515.6|4524.9|4522.1|4508.7|4505.9|2389
1606769700000|2020-11-30 20:55:00|4518.2|4515.4|4523.6|4520.8|4524.5|4521.7|4513|4510.2|1225
1606770000000|2020-11-30 21:00:00|4523.3|4520.5|4528.9|4526.1|4529.9|4527.1|4520.1|4517.3|1851
1606770300000|2020-11-30 21:05:00|4529.7|4526.9|4525.9|4523.1|4530.9|4528.1|4523.9|4521.1|444
1606770600000|2020-11-30 21:10:00|4526.1|4523.3|4519.6|4516.8|4526.1|4523.3|4516.9|4514.1|732
1606770900000|2020-11-30 21:15:00|4519.9|4517.1|4509.1|4506.3|4520.1|4517.3|4508.9|4506.1|542
1606771200000|2020-11-30 21:20:00|4509.9|4507.1|4514.9|4512.1|4516.1|4513.3|4507.9|4505.1|634
1606771500000|2020-11-30 21:25:00|4514.8|4512|4511.8|4509|4516.1|4513.3|4510.3|4507.5|348
1606771800000|2020-11-30 21:30:00|4511.6|4508.8|4515.1|4512.3|4516.3|4513.5|4509.9|4507.1|672
1606772100000|2020-11-30 21:35:00|4515.9|4513.1|4516.4|4513.6|4520.9|4518.1|4514.9|4512.1|592
1606772400000|2020-11-30 21:40:00|4516.7|4513.9|4515.7|4512.9|4517.7|4514.9|4512.9|4510.1|241
1606772700000|2020-11-30 21:45:00|4515.9|4513.1|4516.7|4513.9|4519.9|4517.1|4513.2|4510.4|327
1606773000000|2020-11-30 21:50:00|4516.4|4513.6|4512.9|4510.1|4516.4|4513.6|4508.7|4505.9|353
1606773300000|2020-11-30 21:55:00|4513.4|4510.6|4514.7|4511.9|4514.7|4511.9|4509.4|4503.8|391
1606777200000|2020-11-30 23:00:00|4517.3|4513.3|4520.2|4517.4|4524.8|4519.9|4515.2|4510.6|398
1606777500000|2020-11-30 23:05:00|4520.5|4517.7|4528.7|4525.9|4529.7|4526.9|4518.7|4515.9|304
1606777800000|2020-11-30 23:10:00|4529|4526.2|4526.2|4523.4|4533.5|4530.7|4525.4|4522.6|229
1606778100000|2020-11-30 23:15:00|4527.1|4523.1|4527.7|4524.9|4531.7|4528.9|4526.7|4523.1|212
1606778400000|2020-11-30 23:20:00|4527.5|4524.7|4523.7|4520.9|4527.7|4524.9|4522.7|4519.9|67
1606778700000|2020-11-30 23:25:00|4523.2|4520.4|4523.7|4520.9|4524.7|4521.9|4522.7|4519.9|43
1606779000000|2020-11-30 23:30:00|4523.9|4521.1|4523.7|4520.9|4524.9|4522.1|4521.9|4519.1|117
1606779300000|2020-11-30 23:35:00|4523.5|4520.7|4521.7|4518.9|4524|4521.2|4517.7|4514.9|72
1606779600000|2020-11-30 23:40:00|4522.5|4519.7|4527.5|4524.7|4527.5|4524.7|4521.4|4518.6|171
1606779900000|2020-11-30 23:45:00|4526.9|4524.1|4527.5|4524.7|4527.7|4524.9|4525.9|4523.1|77
1606780200000|2020-11-30 23:50:00|4527.3|4524.5|4525.7|4522.9|4527.5|4524.7|4523.7|4520.9|141
1606780500000|2020-11-30 23:55:00|4525.9|4523.1|4529.5|4526.7|4529.5|4526.7|4525.7|4522.9|127
1606780800000|2020-12-01 00:00:00|4529.2|4526.4|4531|4528.2|4531.5|4528.7|4527.5|4524.7|323
1606781100000|2020-12-01 00:05:00|4531.5|4528.7|4534.7|4531.9|4536.3|4533.5|4529.5|4526.7|274
1606781400000|2020-12-01 00:10:00|4535|4532.2|4535.7|4532.9|4536.5|4533.7|4533.5|4530.7|191
1606781700000|2020-12-01 00:15:00|4535.5|4532.7|4534.7|4531.9|4535.7|4532.9|4534.5|4531.7|60
1606782000000|2020-12-01 00:20:00|4534.5|4531.7|4529.7|4526.9|4534.5|4531.7|4529.7|4526.9|159
1606782300000|2020-12-01 00:25:00|4530.2|4527.4|4532.7|4529.9|4532.7|4529.9|4530.2|4527.4|70
1606782600000|2020-12-01 00:30:00|4533.7|4530.9|4531.7|4528.9|4533.7|4530.9|4531.7|4528.9|77
1606782900000|2020-12-01 00:35:00|4531.5|4528.7|4533.7|4530.9|4533.7|4530.9|4530.7|4527.9|87
1606783200000|2020-12-01 00:40:00|4533.8|4531|4532.8|4530|4533.8|4531|4532.8|4530|55
1606783500000|2020-12-01 00:45:00|4532.5|4529.7|4530.8|4528|4532.8|4530|4530.8|4528|81
1606783800000|2020-12-01 00:50:00|4530.5|4527.7|4531.8|4529|4532.8|4530|4529.8|4527|95
1606784100000|2020-12-01 00:55:00|4531.2|4528.4|4526.8|4524|4531.8|4529|4526.8|4524|334
1606784400000|2020-12-01 01:00:00|4526.3|4523.5|4537.8|4535|4537.8|4535|4519.5|4516.7|1025
1606784700000|2020-12-01 01:05:00|4537.3|4534.5|4540.5|4537.7|4541.8|4539|4534.8|4532|534
1606785000000|2020-12-01 01:10:00|4540.8|4538|4530.8|4528|4541.8|4539|4529.8|4527|335
1606785300000|2020-12-01 01:15:00|4531.1|4528.3|4533.8|4531|4535.8|4533|4528.8|4526|399
1606785600000|2020-12-01 01:20:00|4533.3|4530.5|4533.8|4531|4534.8|4532|4529.8|4527|198
1606785900000|2020-12-01 01:25:00|4534.6|4531.8|4525.8|4523|4534.6|4531.8|4523.8|4521|385
1606786200000|2020-12-01 01:30:00|4526.1|4523.3|4516.8|4514|4526.8|4524|4514.8|4512|377
1606786500000|2020-12-01 01:35:00|4515.8|4513|4510.8|4508|4518.6|4515.8|4509.8|4507|410
1606786800000|2020-12-01 01:40:00|4511.1|4508.3|4508.8|4506|4512.8|4510|4507.8|4505|314
1606787100000|2020-12-01 01:45:00|4509.1|4506.3|4514.8|4512|4515.8|4513|4509.1|4506.3|376
1606787400000|2020-12-01 01:50:00|4514|4511.2|4502.8|4500|4514.8|4512|4502.8|4500|412
1606787700000|2020-12-01 01:55:00|4503.1|4500.3|4497.3|4494.5|4503.1|4500.3|4495.8|4493|504
1606788000000|2020-12-01 02:00:00|4497.5|4494.7|4501.8|4499|4501.8|4499|4489.8|4487|511
1606788300000|2020-12-01 02:05:00|4502.1|4499.3|4508.8|4506|4512.6|4509.8|4502.1|4499.3|470
1606788600000|2020-12-01 02:10:00|4509.1|4506.3|4506.8|4504|4512.3|4509.5|4505.6|4502.8|308
1606788900000|2020-12-01 02:15:00|4507.4|4504.6|4508.8|4506|4510.8|4508|4507|4504.2|174
1606789200000|2020-12-01 02:20:00|4509|4506.2|4506.8|4504|4511|4508.2|4505.8|4503|168
1606789500000|2020-12-01 02:25:00|4506.3|4503.5|4509|4506.2|4512.8|4510|4505.8|4503|260
1606789800000|2020-12-01 02:30:00|4509.8|4507|4511.8|4509|4512.8|4510|4509.3|4506.5|146
1606790100000|2020-12-01 02:35:00|4511.5|4508.7|4511.8|4509|4514.1|4511.3|4510|4507.2|147
1606790400000|2020-12-01 02:40:00|4512.1|4509.3|4510.8|4508|4515.8|4513|4510.6|4507.8|142
1606790700000|2020-12-01 02:45:00|4511|4508.2|4503.8|4501|4511.5|4508.7|4498.8|4496|422
1606791000000|2020-12-01 02:50:00|4504.1|4501.3|4498.8|4496|4504.6|4501.8|4496.8|4494|233
1606791300000|2020-12-01 02:55:00|4499.6|4496.8|4500.6|4497.8|4502|4499.2|4497|4494.2|209
1606791600000|2020-12-01 03:00:00|4500.8|4498|4502.8|4500|4502.8|4500|4498.6|4495.8|261
1606791900000|2020-12-01 03:05:00|4503.4|4500.6|4501.6|4498.8|4503.8|4501|4498.6|4495.8|250
1606792200000|2020-12-01 03:10:00|4501.1|4498.3|4503.8|4501|4504|4501.2|4500.2|4497.4|137
1606792500000|2020-12-01 03:15:00|4504.8|4502|4505.8|4503|4510|4507.2|4503.8|4501|359
1606792800000|2020-12-01 03:20:00|4506.1|4503.3|4508.8|4506|4512.8|4510|4505.8|4503|230
1606793100000|2020-12-01 03:25:00|4508|4505.2|4507.8|4505|4509.6|4506.8|4505.8|4503|191
1606793400000|2020-12-01 03:30:00|4508.2|4505.4|4505.3|4502.5|4508.8|4506|4502.8|4500|131
1606793700000|2020-12-01 03:35:00|4505.5|4502.7|4505.8|4503|4507.8|4505|4504.8|4502|113
1606794000000|2020-12-01 03:40:00|4505.5|4502.7|4505.8|4503|4505.8|4503|4504.8|4502|51
1606794300000|2020-12-01 03:45:00|4506.4|4503.6|4502.8|4500|4506.8|4504|4502.8|4500|114
1606794600000|2020-12-01 03:50:00|4502|4499.2|4505.8|4503|4507.8|4505|4501.8|4499|201
1606794900000|2020-12-01 03:55:00|4506.6|4503.8|4508.8|4506|4509.6|4506.8|4505.8|4503|80
1606795200000|2020-12-01 04:00:00|4508.6|4505.8|4510.8|4508|4511.8|4509|4506.8|4504|80
1606795500000|2020-12-01 04:05:00|4510.5|4507.7|4511.8|4509|4511.8|4509|4509.8|4507|90
1606795800000|2020-12-01 04:10:00|4511.5|4508.7|4509.8|4507|4511.8|4509|4508.8|4506|44
1606796100000|2020-12-01 04:15:00|4509.6|4506.8|4510.8|4508|4511.8|4509|4508.8|4506|83
1606796400000|2020-12-01 04:20:00|4510.5|4507.7|4510.8|4508|4511.8|4509|4508.8|4506|78
1606796700000|2020-12-01 04:25:00|4510.5|4507.7|4507.8|4505|4511.8|4509|4507.5|4504.7|67
1606797000000|2020-12-01 04:30:00|4508.1|4505.3|4510.8|4508|4510.8|4508|4507.8|4505|64
1606797300000|2020-12-01 04:35:00|4510.3|4507.5|4506.8|4504|4510.8|4508|4506.8|4504|115
1606797600000|2020-12-01 04:40:00|4506.6|4503.8|4507.8|4505|4508.8|4506|4503.6|4500.8|545
1606797900000|2020-12-01 04:45:00|4508.1|4505.3|4509.8|4507|4511.8|4509|4508.1|4505.3|183
1606798200000|2020-12-01 04:50:00|4509.6|4506.8|4507.8|4505|4509.8|4507|4506.8|4504|107
1606798500000|2020-12-01 04:55:00|4508.1|4505.3|4507.9|4505.1|4508.9|4506.1|4507.6|4504.8|85
1606798800000|2020-12-01 05:00:00|4507.3|4504.5|4506.9|4504.1|4508.9|4506.1|4505.9|4503.1|127
1606799100000|2020-12-01 05:05:00|4506.6|4503.8|4507.9|4505.1|4507.9|4505.1|4504.9|4502.1|137
1606799400000|2020-12-01 05:10:00|4508.9|4506.1|4511.9|4509.1|4511.9|4509.1|4507.9|4505.1|109
1606799700000|2020-12-01 05:15:00|4511.6|4508.8|4510.9|4508.1|4511.9|4509.1|4509.9|4507.1|120
1606800000000|2020-12-01 05:20:00|4509.9|4507.1|4510.7|4507.9|4510.9|4508.1|4509.9|4507.1|47
1606800300000|2020-12-01 05:25:00|4510.9|4508.1|4506.9|4504.1|4510.9|4508.1|4506.7|4503.9|92
1606800600000|2020-12-01 05:30:00|4507.9|4505.1|4520.9|4518.1|4521.4|4518.6|4507.7|4504.9|626
1606800900000|2020-12-01 05:35:00|4520.3|4517.5|4521.7|4518.9|4525.7|4522.9|4518.9|4516.1|553
1606801200000|2020-12-01 05:40:00|4521.9|4519.1|4520.9|4518.1|4522.7|4519.9|4518.9|4516.1|274
1606801500000|2020-12-01 05:45:00|4521.1|4518.3|4518.9|4516.1|4521.9|4519.1|4516.9|4514.1|188
1606801800000|2020-12-01 05:50:00|4519.1|4516.3|4517.9|4515.1|4519.9|4517.1|4516.9|4514.1|93
1606802100000|2020-12-01 05:55:00|4517.1|4514.3|4515.1|4512.3|4518.1|4515.3|4513.9|4511.1|238
1606802400000|2020-12-01 06:00:00|4514.4|4511.6|4517.9|4515.1|4519.1|4516.3|4513.1|4510.3|300
1606802700000|2020-12-01 06:05:00|4516.9|4514.1|4507.1|4504.3|4516.9|4514.1|4506.9|4504.1|404
1606803000000|2020-12-01 06:10:00|4507.9|4505.1|4507.9|4505.1|4510.1|4507.3|4506.1|4503.3|245
1606803300000|2020-12-01 06:15:00|4508.1|4505.3|4507.9|4505.1|4512.9|4510.1|4507.9|4505.1|207
1606803600000|2020-12-01 06:20:00|4508.3|4505.5|4502.1|4499.3|4510.1|4507.3|4501.1|4498.3|455
1606803900000|2020-12-01 06:25:00|4501.9|4499.1|4505.1|4502.3|4506.9|4504.1|4497.6|4494.8|705
1606804200000|2020-12-01 06:30:00|4505.4|4502.6|4504.9|4502.1|4506.1|4503.3|4502.3|4499.5|177
1606804500000|2020-12-01 06:35:00|4505.1|4502.3|4504.9|4502.1|4507.1|4504.3|4503.9|4501.1|162
1606804800000|2020-12-01 06:40:00|4504.7|4501.9|4504.9|4502.1|4506.9|4504.1|4502.9|4500.1|164
1606805100000|2020-12-01 06:45:00|4505.1|4502.3|4506.9|4504.1|4507.1|4504.3|4504.9|4502.1|113
1606805400000|2020-12-01 06:50:00|4506.7|4503.9|4502.9|4500.1|4506.7|4503.9|4500.1|4497.3|258
1606805700000|2020-12-01 06:55:00|4502.6|4499.8|4509.9|4507.1|4512.9|4510.1|4502.6|4499.8|413
1606806000000|2020-12-01 07:00:00|4509.6|4506.8|4516.9|4514.1|4519.1|4516.3|4509.1|4506.3|549
1606806300000|2020-12-01 07:05:00|4517.1|4514.3|4508.4|4505.6|4517.1|4514.3|4507.9|4505.1|257
1606806600000|2020-12-01 07:10:00|4508.7|4505.9|4507.9|4505.1|4511.9|4509.1|4506.9|4504.1|201
1606806900000|2020-12-01 07:15:00|4506.9|4504.1|4513.9|4511.1|4514.7|4511.9|4506.9|4504.1|174
1606807200000|2020-12-01 07:20:00|4513.1|4510.3|4508.9|4506.1|4513.1|4510.3|4508.1|4505.3|191
1606807500000|2020-12-01 07:25:00|4508.1|4505.3|4512.1|4509.3|4513.7|4510.9|4507.1|4504.3|220
1606807800000|2020-12-01 07:30:00|4512.4|4509.6|4510.9|4508.1|4516.1|4513.3|4510.9|4508.1|290
1606808100000|2020-12-01 07:35:00|4510.7|4507.9|4511.9|4509.1|4513.9|4511.1|4509.9|4507.1|163
1606808400000|2020-12-01 07:40:00|4512.9|4510.1|4507.9|4505.1|4516.9|4514.1|4507.6|4504.8|367
1606808700000|2020-12-01 07:45:00|4507.1|4504.3|4508.9|4506.1|4509.9|4507.1|4503.1|4500.3|405
1606809000000|2020-12-01 07:50:00|4508.7|4505.9|4509.2|4506.4|4512.9|4510.1|4507.9|4505.1|148
1606809300000|2020-12-01 07:55:00|4508.9|4506.1|4512.9|4510.1|4516.1|4513.3|4502.1|4499.3|723
1606809600000|2020-12-01 08:00:00|4513.9|4511.1|4520.9|4518.1|4520.9|4518.1|4507.9|4505.1|846
1606809900000|2020-12-01 08:05:00|4520.7|4517.9|4525.9|4523.1|4528.3|4525.5|4518.9|4516.1|854
1606810200000|2020-12-01 08:10:00|4526.4|4523.6|4523.9|4521.1|4533.9|4531.1|4523.9|4521.1|1077
1606810500000|2020-12-01 08:15:00|4523.7|4520.9|4530.9|4528.1|4531.1|4528.3|4522.7|4519.9|689
1606810800000|2020-12-01 08:20:00|4531.1|4528.3|4546.9|4544.1|4549.9|4547.1|4530.1|4527.3|1403
1606811100000|2020-12-01 08:25:00|4547.7|4544.9|4537.1|4534.3|4550.9|4548.1|4535.1|4532.3|1382
1606811400000|2020-12-01 08:30:00|4537.4|4534.6|4549.1|4546.3|4555.1|4552.3|4537.1|4534.3|1888
1606811700000|2020-12-01 08:35:00|4549.7|4546.9|4556.4|4553.6|4556.9|4554.1|4546.9|4544.1|1197
1606812000000|2020-12-01 08:40:00|4556.2|4553.4|4561.9|4559.1|4566.2|4563.4|4552.9|4550.1|1849
1606812300000|2020-12-01 08:45:00|4561.7|4558.9|4569.7|4566.9|4571.3|4568.5|4561.2|4558.4|1051
1606812600000|2020-12-01 08:50:00|4569.9|4567.1|4566.9|4564.1|4570.9|4568.1|4565.7|4562.9|686
1606812900000|2020-12-01 08:55:00|4567.2|4564.4|4571.9|4569.1|4573.2|4570.4|4564.9|4562.1|911
1606813200000|2020-12-01 09:00:00|4572.2|4569.4|4571.4|4568.6|4575.9|4573.1|4559.2|4556.4|1989
1606813500000|2020-12-01 09:05:00|4571.7|4568.9|4570.9|4568.1|4575.9|4573.1|4565.9|4563.1|814
1606813800000|2020-12-01 09:10:00|4571.2|4568.4|4571|4568.2|4577.7|4574.9|4567.2|4564.4|1048
1606814100000|2020-12-01 09:15:00|4570.7|4567.9|4568.5|4565.7|4575|4572.2|4563.7|4560.9|884
1606814400000|2020-12-01 09:20:00|4568.2|4565.4|4574|4571.2|4576.2|4573.4|4567|4564.2|482
1606814700000|2020-12-01 09:25:00|4573.5|4570.7|4576|4573.2|4576|4573.2|4571.7|4568.9|685
1606815000000|2020-12-01 09:30:00|4575.2|4572.4|4564.2|4561.4|4575.2|4572.4|4563.7|4560.9|768
1606815300000|2020-12-01 09:35:00|4564.7|4561.9|4552.2|4549.4|4565|4562.2|4551|4548.2|1213
1606815600000|2020-12-01 09:40:00|4552.7|4549.9|4553.7|4550.9|4555.2|4552.4|4549|4546.2|1276
1606815900000|2020-12-01 09:45:00|4554|4551.2|4541|4538.2|4556|4553.2|4539.2|4536.4|1149
1606816200000|2020-12-01 09:50:00|4541.2|4538.4|4546|4543.2|4548.2|4545.4|4536.8|4534|1057
1606816500000|2020-12-01 09:55:00|4545.8|4543|4535|4532.2|4546|4543.2|4534|4531.2|532
1606816800000|2020-12-01 10:00:00|4534.2|4531.4|4537|4534.2|4539|4536.2|4529|4526.2|1202
1606817100000|2020-12-01 10:05:00|4536.7|4533.9|4542.4|4539.6|4545.6|4542.8|4533|4530.2|1111
1606817400000|2020-12-01 10:10:00|4542.2|4539.4|4549.4|4546.6|4553.4|4550.6|4541.2|4538.4|1036
1606817700000|2020-12-01 10:15:00|4549.2|4546.4|4550.4|4547.6|4554.2|4551.4|4546.2|4543.4|649
1606818000000|2020-12-01 10:20:00|4550.9|4548.1|4549.7|4546.9|4552.6|4549.8|4544.4|4541.6|672
1606818300000|2020-12-01 10:25:00|4549.9|4547.1|4541.7|4538.9|4550.4|4547.6|4540.4|4537.6|576
1606818600000|2020-12-01 10:30:00|4542.2|4539.4|4526.4|4523.6|4542.4|4539.6|4523.4|4520.6|1492
1606818900000|2020-12-01 10:35:00|4526.7|4523.9|4529.4|4526.6|4537.4|4534.6|4526.4|4523.6|1289
1606819200000|2020-12-01 10:40:00|4529.6|4526.8|4537.6|4534.8|4540.4|4537.6|4528.6|4525.8|877
1606819500000|2020-12-01 10:45:00|4537.9|4535.1|4537.4|4534.6|4540.4|4537.6|4535.4|4532.6|419
1606819800000|2020-12-01 10:50:00|4537.6|4534.8|4537.6|4534.8|4538.4|4535.6|4535.4|4532.6|276
1606820100000|2020-12-01 10:55:00|4537.9|4535.1|4538.6|4535.8|4540.4|4537.6|4533.6|4530.8|532
1606820400000|2020-12-01 11:00:00|4539.4|4536.6|4532.4|4529.6|4541.6|4538.8|4526.6|4523.8|953
1606820700000|2020-12-01 11:05:00|4531.9|4529.1|4533.6|4530.8|4535.6|4532.8|4531.4|4528.6|456
1606821000000|2020-12-01 11:10:00|4533.9|4531.1|4533.4|4530.6|4535.6|4532.8|4531.6|4528.8|460
1606821300000|2020-12-01 11:15:00|4533.9|4531.1|4539.4|4536.6|4540.4|4537.6|4531.4|4528.6|512
1606821600000|2020-12-01 11:20:00|4538.9|4536.1|4541.4|4538.6|4544.4|4541.6|4537.4|4534.6|604
1606821900000|2020-12-01 11:25:00|4541.9|4539.1|4547.4|4544.6|4547.4|4544.6|4541.4|4538.6|437
1606822200000|2020-12-01 11:30:00|4547.7|4544.9|4545.4|4542.6|4550.4|4547.6|4542.2|4539.4|533
1606822500000|2020-12-01 11:35:00|4546|4543.2|4545.4|4542.6|4548.4|4545.6|4544.4|4541.6|261
1606822800000|2020-12-01 11:40:00|4544.9|4542.1|4551.7|4548.9|4552.7|4549.9|4543.4|4540.6|487
1606823100000|2020-12-01 11:45:00|4551.4|4548.6|4538.4|4535.6|4552.4|4549.6|4536.7|4533.9|1007
1606823400000|2020-12-01 11:50:00|4538.7|4535.9|4541.4|4538.6|4542.4|4539.6|4538.2|4535.4|334
1606823700000|2020-12-01 11:55:00|4541.9|4539.1|4535.4|4532.6|4543.7|4540.9|4532.4|4529.6|573
1606824000000|2020-12-01 12:00:00|4535.2|4532.4|4531.5|4528.7|4535.4|4532.6|4530.2|4527.4|488
1606824300000|2020-12-01 12:05:00|4531.2|4528.4|4530.5|4527.7|4533.7|4530.9|4530.5|4527.7|328
1606824600000|2020-12-01 12:10:00|4530.7|4527.9|4530.5|4527.7|4536.2|4533.4|4528.7|4525.9|576
1606824900000|2020-12-01 12:15:00|4530|4527.2|4525.5|4522.7|4532.5|4529.7|4524.5|4521.7|736
1606825200000|2020-12-01 12:20:00|4525.2|4522.4|4528.5|4525.7|4529.2|4526.4|4523.2|4520.4|524
1606825500000|2020-12-01 12:25:00|4528.7|4525.9|4533.5|4530.7|4534.7|4531.9|4528.7|4525.9|487
1606825800000|2020-12-01 12:30:00|4533.2|4530.4|4525|4522.2|4535.5|4532.7|4523.7|4520.9|809
1606826100000|2020-12-01 12:35:00|4525.2|4522.4|4526.5|4523.7|4528.7|4525.9|4521.7|4518.9|621
1606826400000|2020-12-01 12:40:00|4527.2|4524.4|4526.7|4523.9|4527.5|4524.7|4522.5|4519.7|373
1606826700000|2020-12-01 12:45:00|4527|4524.2|4527.5|4524.7|4531.5|4528.7|4524.7|4521.9|674
1606827000000|2020-12-01 12:50:00|4528.2|4525.4|4524.5|4521.7|4528.5|4525.7|4522.7|4519.9|371
1606827300000|2020-12-01 12:55:00|4524.2|4521.4|4524.9|4522.1|4528.5|4525.7|4523.7|4520.9|914
1606827600000|2020-12-01 13:00:00|4525.7|4522.9|4520.9|4518.1|4528.9|4526.1|4517.1|4514.3|1509
1606827900000|2020-12-01 13:05:00|4520.3|4517.5|4517.9|4515.1|4521.9|4519.1|4517.7|4514.9|694
1606828200000|2020-12-01 13:10:00|4518.1|4515.3|4522.9|4520.1|4524.1|4521.3|4510.9|4508.1|2481
1606828500000|2020-12-01 13:15:00|4523.5|4520.7|4530.1|4527.3|4530.9|4528.1|4520.3|4517.5|1033
1606828800000|2020-12-01 13:20:00|4530.7|4527.9|4529.9|4527.1|4532.1|4529.3|4529.1|4526.3|774
1606829100000|2020-12-01 13:25:00|4529.7|4526.9|4526.2|4523.4|4530.9|4528.1|4523.4|4520.6|947
1606829400000|2020-12-01 13:30:00|4526.5|4523.7|4509.1|4506.3|4527.7|4524.9|4507.9|4505.1|1794
1606829700000|2020-12-01 13:35:00|4508.7|4505.9|4513.2|4510.4|4515.7|4512.9|4508.4|4505.6|1411
1606830000000|2020-12-01 13:40:00|4512.9|4510.1|4516.7|4513.9|4519.7|4516.9|4512.5|4509.7|1051
1606830300000|2020-12-01 13:45:00|4516.5|4513.7|4514.5|4511.7|4516.7|4513.9|4511.1|4508.3|1130
1606830600000|2020-12-01 13:50:00|4514.7|4511.9|4529.7|4526.9|4533.5|4530.7|4513.5|4510.7|1912
1606830900000|2020-12-01 13:55:00|4530.3|4527.5|4524.9|4522.1|4532.7|4529.9|4522.9|4520.1|2333
1606831200000|2020-12-01 14:00:00|4524.7|4521.9|4515.9|4513.1|4533.9|4531.1|4507.7|4504.9|3416
1606831500000|2020-12-01 14:05:00|4515.7|4512.9|4508.9|4506.1|4520.7|4517.9|4504.2|4501.4|2176
1606831800000|2020-12-01 14:10:00|4508.2|4505.4|4520.2|4517.4|4521.9|4519.1|4507.9|4505.1|1217
1606832100000|2020-12-01 14:15:00|4520.7|4517.9|4517.2|4514.4|4523.2|4520.4|4513.2|4510.4|1344
1606832400000|2020-12-01 14:20:00|4517.7|4514.9|4513.2|4510.4|4520.2|4517.4|4511.7|4508.9|1118
1606832700000|2020-12-01 14:25:00|4513.7|4510.9|4508.9|4506.1|4518.2|4515.4|4507.2|4504.4|1095
1606833000000|2020-12-01 14:30:00|4508.2|4505.4|4498.2|4495.4|4515.4|4512.6|4496.2|4493.4|2772
1606833300000|2020-12-01 14:35:00|4498.4|4495.6|4511.7|4508.9|4513.7|4510.9|4494.7|4491.9|2345
1606833600000|2020-12-01 14:40:00|4511.5|4508.7|4508.2|4505.4|4512.5|4509.7|4502.5|4499.7|1534
1606833900000|2020-12-01 14:45:00|4508|4505.2|4510|4507.2|4512|4509.2|4502|4499.2|1524
1606834200000|2020-12-01 14:50:00|4509.7|4506.9|4511.7|4508.9|4512.5|4509.7|4503.7|4500.9|1430
1606834500000|2020-12-01 14:55:00|4512|4509.2|4506|4503.2|4514|4511.2|4503.2|4500.4|1678
1606834800000|2020-12-01 15:00:00|4505.4|4502.6|4489|4486.2|4506.2|4503.4|4485.2|4482.4|3641
1606835100000|2020-12-01 15:05:00|4488.2|4485.4|4492.6|4489.8|4499.7|4496.9|4486.2|4483.4|2676
1606835400000|2020-12-01 15:10:00|4492.2|4489.4|4489.4|4486.6|4494.2|4491.4|4488.6|4485.8|1455
1606835700000|2020-12-01 15:15:00|4489.6|4486.8|4480.9|4478.1|4492.2|4489.4|4480.6|4477.8|1965
1606836000000|2020-12-01 15:20:00|4480.6|4477.8|4482.2|4479.4|4483.6|4480.8|4478.6|4475.8|1697
1606836300000|2020-12-01 15:25:00|4482.4|4479.6|4485.2|4482.4|4489.4|4486.6|4476.6|4473.8|1914
1606836600000|2020-12-01 15:30:00|4485.5|4482.7|4444|4441.2|4485.6|4482.8|4435.9|4433.1|6616
1606836900000|2020-12-01 15:35:00|4444.2|4441.4|4448.6|4445.8|4451.6|4448.8|4422.6|4419.8|9338
1606837200000|2020-12-01 15:40:00|4448.9|4446.1|4454.2|4451.4|4457.9|4455.1|4436.4|4433.6|4111
1606837500000|2020-12-01 15:45:00|4454.4|4451.6|4449.2|4446.4|4455.2|4452.4|4441.2|4438.4|3596
1606837800000|2020-12-01 15:50:00|4449.6|4446.8|4450.2|4447.4|4450.4|4447.6|4435.2|4432.4|2938
1606838100000|2020-12-01 15:55:00|4450.4|4447.6|4442.4|4439.6|4450.4|4447.6|4439.6|4436.8|2173
1606838400000|2020-12-01 16:00:00|4441.9|4439.1|4441.6|4438.8|4443.4|4440.6|4430.6|4427.8|3063
1606838700000|2020-12-01 16:05:00|4442.1|4439.3|4451.4|4448.6|4463.9|4461.1|4442.1|4439.3|4627
1606839000000|2020-12-01 16:10:00|4451.2|4448.4|4454.4|4451.6|4456.6|4453.8|4443.4|4440.6|1857
1606839300000|2020-12-01 16:15:00|4454.6|4451.8|4457.2|4454.4|4465.2|4462.4|4453.6|4450.8|2545
1606839600000|2020-12-01 16:20:00|4457|4454.2|4471.2|4468.4|4472.5|4469.7|4455.5|4452.7|3915
1606839900000|2020-12-01 16:25:00|4470.2|4467.4|4477.2|4474.4|4482.8|4480|4466.8|4464|3679
1606840200000|2020-12-01 16:30:00|4477|4474.2|4475.8|4473|4488.2|4485.4|4474.8|4472|3286
1606840500000|2020-12-01 16:35:00|4476|4473.2|4476.5|4473.7|4484.6|4481.8|4471.8|4469|1932
1606840800000|2020-12-01 16:40:00|4476.8|4474|4482.3|4479.5|4485.8|4483|4475.8|4473|1255
1606841100000|2020-12-01 16:45:00|4482.6|4479.8|4471.2|4468.4|4485.2|4482.4|4471.2|4468.4|1690
1606841400000|2020-12-01 16:50:00|4471.5|4468.7|4475.5|4472.7|4476|4473.2|4469|4466.2|1420
1606841700000|2020-12-01 16:55:00|4476|4473.2|4472.8|4470|4476|4473.2|4471.2|4468.4|1051
1606842000000|2020-12-01 17:00:00|4472.2|4469.4|4478.8|4476|4487.8|4485|4470.2|4467.4|2666
1606842300000|2020-12-01 17:05:00|4478.6|4475.8|4490.4|4487.6|4495.9|4493.1|4477.4|4474.6|2037
1606842600000|2020-12-01 17:10:00|4490.6|4487.8|4484.8|4482|4494.4|4491.6|4484.2|4481.4|1667
1606842900000|2020-12-01 17:15:00|4485.8|4483|4483.8|4481|4489.8|4487|4481.4|4478.6|903
1606843200000|2020-12-01 17:20:00|4484.4|4481.6|4479.4|4476.6|4486.4|4483.6|4478.1|4475.3|1062
1606843500000|2020-12-01 17:25:00|4479.6|4476.8|4475.8|4473|4480.8|4478|4473.6|4470.8|1470
1606843800000|2020-12-01 17:30:00|4476.1|4473.3|4478.6|4475.8|4478.6|4475.8|4473.4|4470.6|1260
1606844100000|2020-12-01 17:35:00|4478.8|4476|4477.4|4474.6|4482.6|4479.8|4473.6|4470.8|806
1606844400000|2020-12-01 17:40:00|4476.8|4474|4477.6|4474.8|4481.6|4478.8|4475.8|4473|1006
1606844700000|2020-12-01 17:45:00|4477.8|4475|4485.8|4483|4486.4|4483.6|4477.6|4474.8|578
1606845000000|2020-12-01 17:50:00|4485.6|4482.8|4480.6|4477.8|4485.6|4482.8|4475.8|4473|1188
1606845300000|2020-12-01 17:55:00|4480.4|4477.6|4476.6|4473.8|4481.8|4479|4474.4|4471.6|655
1606845600000|2020-12-01 18:00:00|4476.8|4474|4474.4|4471.6|4478.8|4476|4472.8|4470|1085
1606845900000|2020-12-01 18:05:00|4474.8|4472|4475.8|4473|4479.4|4476.6|4474.4|4471.6|666
1606846200000|2020-12-01 18:10:00|4475.6|4472.8|4469.4|4466.6|4475.6|4472.8|4466.8|4464|1155
1606846500000|2020-12-01 18:15:00|4469.6|4466.8|4463.6|4460.8|4471.4|4468.6|4463.4|4460.6|2167
1606846800000|2020-12-01 18:20:00|4463.8|4461|4456.6|4453.8|4469.8|4467|4455.3|4452.5|1896
1606847100000|2020-12-01 18:25:00|4456.8|4454|4465.8|4463|4466.8|4464|4452.1|4449.3|1810
1606847400000|2020-12-01 18:30:00|4465.6|4462.8|4461.6|4458.8|4466.8|4464|4458.6|4455.8|1002
1606847700000|2020-12-01 18:35:00|4461.8|4459|4464.4|4461.6|4464.8|4462|4458.8|4456|649
1606848000000|2020-12-01 18:40:00|4464.6|4461.8|4463.6|4460.8|4468.8|4466|4460.4|4457.6|1115
1606848300000|2020-12-01 18:45:00|4463.8|4461|4458.8|4456|4463.8|4461|4451.8|4449|1654
1606848600000|2020-12-01 18:50:00|4458.1|4455.3|4453.8|4451|4458.1|4455.3|4450.8|4448|786
1606848900000|2020-12-01 18:55:00|4454.3|4451.5|4457.6|4454.8|4458.1|4455.3|4449.8|4447|1610
1606849200000|2020-12-01 19:00:00|4457.4|4454.6|4463.8|4461|4464.8|4462|4454.8|4452|1742
1606849500000|2020-12-01 19:05:00|4464.1|4461.3|4461.8|4459|4467.8|4465|4458.8|4456|1823
1606849800000|2020-12-01 19:10:00|4461.6|4458.8|4456.9|4454.1|4462.8|4460|4455.3|4452.5|1461
1606850100000|2020-12-01 19:15:00|4456.3|4453.5|4456.1|4453.3|4460.3|4457.5|4454.3|4451.5|1317
1606850400000|2020-12-01 19:20:00|4456.3|4453.5|4456.3|4453.5|4462.3|4459.5|4453.9|4451.1|2208
1606850700000|2020-12-01 19:25:00|4457.1|4454.3|4464.4|4461.6|4467.9|4465.1|4457.1|4454.3|6860
1606851000000|2020-12-01 19:30:00|4463.4|4460.6|4462.6|4459.8|4467.6|4464.8|4458.4|4455.6|2669
1606851300000|2020-12-01 19:35:00|4462.4|4459.6|4464.6|4461.8|4465.9|4463.1|4460.9|4458.1|1115
1606851600000|2020-12-01 19:40:00|4464.4|4461.6|4467.4|4464.6|4470.4|4467.6|4464.1|4461.3|1228
1606851900000|2020-12-01 19:45:00|4467.6|4464.8|4469.9|4467.1|4471.9|4469.1|4464.4|4461.6|554
1606852200000|2020-12-01 19:50:00|4470.4|4467.6|4468.4|4465.6|4470.9|4468.1|4467.4|4464.6|276
1606852500000|2020-12-01 19:55:00|4468.1|4465.3|4469.4|4466.6|4472.9|4470.1|4468.1|4465.3|451
1606852800000|2020-12-01 20:00:00|4469.1|4466.3|4469.4|4466.6|4470.9|4468.1|4466.4|4463.6|414
1606853100000|2020-12-01 20:05:00|4469.7|4466.9|4466.7|4463.9|4469.7|4466.9|4465.4|4462.6|409
1606853400000|2020-12-01 20:10:00|4466.4|4463.6|4469.7|4466.9|4470.4|4467.6|4466.4|4463.6|229
1606853700000|2020-12-01 20:15:00|4469.9|4467.1|4466.7|4463.9|4469.9|4467.1|4465.9|4463.1|718
1606854000000|2020-12-01 20:20:00|4466.9|4464.1|4469.9|4467.1|4469.9|4467.1|4465.9|4463.1|211
1606854300000|2020-12-01 20:25:00|4469.7|4466.9|4465.9|4463.1|4470.4|4467.6|4465.9|4463.1|322
1606854600000|2020-12-01 20:30:00|4466.2|4463.4|4464.7|4461.9|4467.9|4465.1|4464.7|4461.9|768
1606854900000|2020-12-01 20:35:00|4464.9|4462.1|4463.7|4460.9|4464.9|4462.1|4462.9|4460.1|621
1606855200000|2020-12-01 20:40:00|4463.4|4460.6|4463.7|4460.9|4464.4|4461.6|4462.4|4459.6|176
1606855500000|2020-12-01 20:45:00|4463.4|4460.6|4463.9|4461.1|4465.4|4462.6|4462.4|4459.6|195
1606855800000|2020-12-01 20:50:00|4463.4|4460.6|4466.7|4463.9|4467.2|4464.4|4463.4|4460.6|243
1606856100000|2020-12-01 20:55:00|4466.5|4463.7|4465.9|4463.1|4466.9|4464.1|4463.7|4460.9|570
1606856400000|2020-12-01 21:00:00|4465.7|4462.9|4464.7|4461.9|4466.9|4464.1|4463.9|4461.1|344
1606856700000|2020-12-01 21:05:00|4464.5|4461.7|4463.7|4460.9|4464.9|4462.1|4461.9|4459.1|105
1606857000000|2020-12-01 21:10:00|4463.5|4460.7|4463.9|4461.1|4463.9|4461.1|4463.5|4460.7|208
1606857300000|2020-12-01 21:15:00|4463.7|4460.9|4463.9|4461.1|4463.9|4461.1|4462.7|4459.9|163
1606857600000|2020-12-01 21:20:00|4463.7|4460.9|4463.7|4460.9|4464.7|4461.9|4463.7|4460.9|98
1606857900000|2020-12-01 21:25:00|4464.5|4461.7|4464.5|4461.7|4465.2|4462.4|4461.5|4458.7|208
1606858200000|2020-12-01 21:30:00|4464.2|4461.4|4442.9|4440.1|4464.2|4461.4|4433.7|4430.3|2475
1606858500000|2020-12-01 21:35:00|4443.1|4440.3|4446.5|4443.7|4448|4443.9|4441.7|4438|354
1606858800000|2020-12-01 21:40:00|4446|4443.2|4452|4449.2|4453.5|4450.7|4445.7|4442.9|361
1606859100000|2020-12-01 21:45:00|4452.2|4449.4|4441.7|4438.9|4452.5|4449.7|4440.7|4437.9|466
1606859400000|2020-12-01 21:50:00|4442.1|4439.3|4448.7|4445.9|4449.5|4446.7|4442.1|4439.3|391
1606859700000|2020-12-01 21:55:00|4448.1|4445.3|4443.7|4440.9|4448.7|4445.3|4439.7|4436.9|524
1606863600000|2020-12-01 23:00:00|4446.7|4443.9|4435.7|4432.9|4446.7|4443.9|4435.7|4432.9|389
1606863900000|2020-12-01 23:05:00|4435.5|4432.7|4439.7|4436.9|4441.5|4438.7|4433.5|4430.7|182
1606864200000|2020-12-01 23:10:00|4440.7|4437.9|4438.7|4435.9|4442.5|4439.7|4438.7|4435.9|243
1606864500000|2020-12-01 23:15:00|4439|4436.2|4442.5|4439.7|4442.5|4439.7|4438.7|4435.9|73
1606864800000|2020-12-01 23:20:00|4441.7|4438.9|4439.7|4436.9|4442|4439.2|4439.5|4436.7|103
1606865100000|2020-12-01 23:25:00|4439.1|4436.3|4436.7|4433.9|4439.1|4436.3|4431.5|4428.7|240
1606865400000|2020-12-01 23:30:00|4437.2|4434.4|4433|4430.2|4437.7|4434.9|4433|4430.2|91
1606865700000|2020-12-01 23:35:00|4433.2|4430.4|4432.7|4429.9|4433.7|4430.9|4432|4429.2|132
1606866000000|2020-12-01 23:40:00|4432|4429.2|4416.7|4413.9|4432.7|4429.9|4414.5|4411.7|849
1606866300000|2020-12-01 23:45:00|4417.3|4414.5|4417.7|4414.9|4418.7|4415.9|4411.7|4408.9|440
1606866600000|2020-12-01 23:50:00|4417.5|4414.7|4423.7|4420.9|4423.7|4420.9|4417.5|4414.7|238
1606866900000|2020-12-01 23:55:00|4422.7|4419.9|4425.7|4422.9|4427|4424.2|4419.5|4416.7|235
1606867200000|2020-12-02 00:00:00|4426.2|4423.4|4423.8|4421|4426.5|4423.7|4419.5|4416.7|260
1606867500000|2020-12-02 00:05:00|4422.8|4420|4424.8|4422|4424.8|4422|4420.5|4417.7|151
1606867800000|2020-12-02 00:10:00|4424.5|4421.7|4427.8|4425|4428.5|4425.7|4423.5|4420.7|292
1606868100000|2020-12-02 00:15:00|4428.5|4425.7|4429.8|4427|4430.8|4428|4427.5|4424.7|207
1606868400000|2020-12-02 00:20:00|4429.5|4426.7|4426.8|4424|4430.5|4427|4424.8|4420.5|148
1606868700000|2020-12-02 00:25:00|4427.3|4424.5|4424.8|4422|4427.8|4425|4424.8|4422|96
1606869000000|2020-12-02 00:30:00|4425|4422.2|4422.8|4420|4425.5|4422.7|4421.5|4418.7|186
1606869300000|2020-12-02 00:35:00|4422.5|4419.7|4415.8|4413|4422.8|4420|4415|4412.2|352
1606869600000|2020-12-02 00:40:00|4415.5|4412.7|4417.8|4415|4418.5|4415.7|4415|4412.2|148
1606869900000|2020-12-02 00:45:00|4417.5|4414.7|4415.8|4413|4417.8|4415|4415.5|4412.7|95
1606870200000|2020-12-02 00:50:00|4416|4413.2|4416.8|4414|4416.8|4414|4413.5|4410.7|220
1606870500000|2020-12-02 00:55:00|4416.5|4413.7|4420.8|4418|4421.8|4419|4415.5|4412.7|223
1606870800000|2020-12-02 01:00:00|4420.5|4417.7|4427.8|4425|4431.8|4429|4420.5|4417.7|1417
1606871100000|2020-12-02 01:05:00|4427.6|4424.8|4433.8|4431|4438|4435.2|4426|4423.2|748
1606871400000|2020-12-02 01:10:00|4434.2|4431.4|4426|4423.2|4435.8|4433|4424|4420|578
1606871700000|2020-12-02 01:15:00|4426.5|4423.7|4440.8|4438|4441|4438.2|4426|4423.2|718
1606872000000|2020-12-02 01:20:00|4441|4438.2|4437|4434.2|4446.1|4442|4435.8|4433|716
1606872300000|2020-12-02 01:25:00|4436.8|4434|4432.8|4430|4438.5|4435.7|4432|4429.2|258
1606872600000|2020-12-02 01:30:00|4432|4429.2|4437|4434.2|4437|4434.2|4432|4429.2|252
1606872900000|2020-12-02 01:35:00|4436.8|4434|4434|4431.2|4436.8|4434|4432.6|4429.8|336
1606873200000|2020-12-02 01:40:00|4433.6|4430.8|4430|4427.2|4436|4433.2|4425.8|4423|365
1606873500000|2020-12-02 01:45:00|4429.8|4427|4428.2|4425.4|4429.8|4427|4422|4419.2|1095
1606873800000|2020-12-02 01:50:00|4427.5|4424.7|4429|4426.2|4429.5|4426.7|4426.2|4423.4|141
1606874100000|2020-12-02 01:55:00|4428.2|4425.4|4429.3|4426.5|4429.3|4426.5|4427.2|4424.4|145
1606874400000|2020-12-02 02:00:00|4428.8|4426|4416.3|4413.5|4428.8|4426|4415.3|4412.5|695
1606874700000|2020-12-02 02:05:00|4416|4413.2|4416.5|4413.7|4420.3|4417.5|4415.3|4412.5|516
1606875000000|2020-12-02 02:10:00|4416.8|4414|4417.3|4414.5|4418.3|4415.5|4415.3|4412.5|344
1606875300000|2020-12-02 02:15:00|4416.3|4413.5|4412.5|4409.7|4419.3|4416.5|4411.5|4408.7|515
1606875600000|2020-12-02 02:20:00|4412.8|4410|4405.3|4402.5|4412.8|4410|4402.5|4399.7|1308
1606875900000|2020-12-02 02:25:00|4406|4403.2|4408.3|4405.5|4409.5|4406.7|4405.3|4402.5|263
1606876200000|2020-12-02 02:30:00|4407.3|4404.5|4408.3|4405.5|4408.3|4405.5|4401.5|4398.7|591
1606876500000|2020-12-02 02:35:00|4408|4405.2|4415|4412.2|4415.3|4412.5|4407.5|4404.7|723
1606876800000|2020-12-02 02:40:00|4414.5|4411.7|4419.3|4416.5|4420.3|4417.5|4414.3|4411.5|416
1606877100000|2020-12-02 02:45:00|4420|4417.2|4417.3|4414.5|4420.3|4417.5|4416.3|4413.5|220
1606877400000|2020-12-02 02:50:00|4417.5|4414.7|4420.5|4417.7|4423.5|4420.7|4417|4414.2|373
1606877700000|2020-12-02 02:55:00|4420.3|4417.5|4412.3|4409.5|4420.3|4417.5|4412.1|4409.3|241
1606878000000|2020-12-02 03:00:00|4413.1|4410.3|4410.5|4407.7|4414.3|4411.5|4409.5|4406.7|264
1606878300000|2020-12-02 03:05:00|4410.3|4407.5|4414.5|4411.7|4416.1|4413.3|4410.3|4407.5|224
1606878600000|2020-12-02 03:10:00|4414.7|4411.9|4418.3|4415.5|4418.5|4415.7|4414.7|4411.9|209
1606878900000|2020-12-02 03:15:00|4418.5|4415.7|4421.3|4418.5|4421.5|4418.7|4418.3|4415.5|146
1606879200000|2020-12-02 03:20:00|4421.5|4418.7|4425.3|4422.5|4426.1|4423.3|4421.3|4418.5|321
1606879500000|2020-12-02 03:25:00|4424.8|4422|4423.3|4420.5|4425.5|4422.7|4422.5|4419.7|315
1606879800000|2020-12-02 03:30:00|4423.5|4420.7|4424.5|4421.7|4425.5|4422.7|4422.5|4419.7|153
1606880100000|2020-12-02 03:35:00|4425.3|4422.5|4419.5|4416.7|4425.3|4422.5|4419.3|4416.5|167
1606880400000|2020-12-02 03:40:00|4419.7|4416.9|4420.3|4417.5|4421.5|4418.7|4419.3|4416.5|131
1606880700000|2020-12-02 03:45:00|4420|4417.2|4422.5|4419.7|4422.5|4419.7|4419.5|4416.7|53
1606881000000|2020-12-02 03:50:00|4423.1|4420.3|4420.5|4417.7|4423.1|4420.3|4420.3|4417.5|66
1606881300000|2020-12-02 03:55:00|4420.3|4417.5|4421.3|4418.5|4421.5|4418.7|4419.5|4416.7|104
1606881600000|2020-12-02 04:00:00|4421.5|4418.7|4421.3|4418.5|4422.5|4419.7|4418.5|4415.7|97
1606881900000|2020-12-02 04:05:00|4421.1|4418.3|4421.5|4418.7|4422.5|4419.7|4420.5|4417.7|49
1606882200000|2020-12-02 04:10:00|4422.1|4419.3|4422.5|4419.7|4422.5|4419.7|4421.5|4418.7|62
1606882500000|2020-12-02 04:15:00|4422.3|4419.5|4423.3|4420.5|4423.5|4420.7|4418.8|4416|117
1606882800000|2020-12-02 04:20:00|4422.5|4419.7|4426.3|4423.5|4426.3|4423.5|4422.5|4419.7|113
1606883100000|2020-12-02 04:25:00|4426.1|4423.3|4423.3|4420.5|4427.3|4424.5|4423.3|4420.5|106
1606883400000|2020-12-02 04:30:00|4422.5|4419.7|4424.3|4421.5|4425.3|4422.5|4422.5|4419.7|119
1606883700000|2020-12-02 04:35:00|4423.5|4420.7|4425.3|4422.5|4425.5|4422.7|4423.3|4420.5|86
1606884000000|2020-12-02 04:40:00|4425.5|4422.7|4425.3|4422.5|4426.3|4423.5|4425.3|4422.5|107
1606884300000|2020-12-02 04:45:00|4425.6|4422.8|4425.6|4422.8|4426.6|4423.8|4424.6|4421.8|90
1606884600000|2020-12-02 04:50:00|4425.3|4422.5|4425.3|4422.5|4425.6|4422.8|4424.6|4421.8|81
1606884900000|2020-12-02 04:55:00|4425.6|4422.8|4424.3|4421.5|4425.6|4422.8|4424.3|4421.5|63
1606885200000|2020-12-02 05:00:00|4424.6|4421.8|4425.6|4422.8|4425.6|4422.8|4423.6|4420.8|64
1606885500000|2020-12-02 05:05:00|4425.3|4422.5|4426.6|4423.8|4427.3|4424.5|4425.3|4422.5|80
1606885800000|2020-12-02 05:10:00|4426.3|4423.5|4427.3|4424.5|4427.6|4424.8|4426.3|4423.5|55
1606886100000|2020-12-02 05:15:00|4427.6|4424.8|4428.6|4425.8|4428.6|4425.8|4427.3|4424.5|128
1606886400000|2020-12-02 05:20:00|4428.3|4425.5|4426.3|4423.5|4428.6|4425.8|4422.3|4419.5|246
1606886700000|2020-12-02 05:25:00|4426.1|4423.3|4424.6|4421.8|4426.3|4423.5|4424.3|4421.5|78
1606887000000|2020-12-02 05:30:00|4424.3|4421.5|4421.3|4418.5|4424.6|4421.8|4419.1|4416.3|422
1606887300000|2020-12-02 05:35:00|4421.1|4418.3|4425.3|4422.5|4425.6|4422.8|4418.6|4415.8|153
1606887600000|2020-12-02 05:40:00|4424.8|4422|4426.6|4423.8|4428.1|4425.3|4424.3|4421.5|223
1606887900000|2020-12-02 05:45:00|4427.1|4424.3|4424.9|4422.1|4427.6|4424.8|4419.6|4416.8|427
1606888200000|2020-12-02 05:50:00|4425.1|4422.3|4427.6|4424.8|4430.6|4427.8|4422.6|4419.8|477
1606888500000|2020-12-02 05:55:00|4427.8|4425|4426.4|4423.6|4430.4|4427.6|4425.6|4422.8|192
1606888800000|2020-12-02 06:00:00|4425.9|4423.1|4429.4|4426.6|4430.4|4427.6|4424.8|4422|246
1606889100000|2020-12-02 06:05:00|4429.6|4426.8|4430.4|4427.6|4431.1|4428.3|4427.6|4424.8|179
1606889400000|2020-12-02 06:10:00|4429.9|4427.1|4428.4|4425.6|4431.1|4428.3|4427.4|4424.6|233
1606889700000|2020-12-02 06:15:00|4428.6|4425.8|4428.4|4425.6|4429.4|4426.6|4425.4|4422.6|156
1606890000000|2020-12-02 06:20:00|4428.1|4425.3|4427.1|4424.3|4428.1|4425.3|4425.4|4422.6|127
1606890300000|2020-12-02 06:25:00|4427.4|4424.6|4428.4|4425.6|4429.6|4426.8|4427.1|4424.3|122
1606890600000|2020-12-02 06:30:00|4428.9|4426.1|4429.4|4426.6|4432.4|4429.6|4428.4|4425.6|229
1606890900000|2020-12-02 06:35:00|4429.9|4427.1|4431.4|4428.6|4433.6|4430.8|4429.9|4427.1|204
1606891200000|2020-12-02 06:40:00|4431.1|4428.3|4435.4|4432.6|4438.4|4435.6|4431.1|4428.3|396
1606891500000|2020-12-02 06:45:00|4436.1|4433.3|4432.4|4429.6|4438.4|4435.6|4432.4|4429.6|351
1606891800000|2020-12-02 06:50:00|4432.6|4429.8|4430.4|4427.6|4432.9|4430.1|4429.6|4426.8|181
1606892100000|2020-12-02 06:55:00|4430.6|4427.8|4435.4|4432.6|4435.6|4432.8|4428.6|4425.8|294
1606892400000|2020-12-02 07:00:00|4434.6|4431.8|4434.4|4431.6|4437.7|4434.9|4430.2|4427.4|362
1606892700000|2020-12-02 07:05:00|4434.6|4431.8|4437.4|4434.6|4437.6|4434.8|4434.2|4431.4|269
1606893000000|2020-12-02 07:10:00|4437.6|4434.8|4447.4|4444.6|4448.1|4445.3|4435.4|4432.6|726
1606893300000|2020-12-02 07:15:00|4447.1|4444.3|4441.4|4438.6|4448.4|4445.6|4439.6|4436.8|721
1606893600000|2020-12-02 07:20:00|4440.6|4437.8|4442.6|4439.8|4443.4|4440.6|4439.4|4436.6|322
1606893900000|2020-12-02 07:25:00|4442.9|4440.1|4439.4|4436.6|4443.2|4440.4|4437.6|4434.8|446
1606894200000|2020-12-02 07:30:00|4439.6|4436.8|4447.4|4444.6|4447.6|4444.8|4438.6|4435.8|458
1606894500000|2020-12-02 07:35:00|4447.6|4444.8|4455.4|4452.6|4456.4|4453.6|4447.4|4444.6|1025
1606894800000|2020-12-02 07:40:00|4455.6|4452.8|4449.4|4446.6|4455.6|4452.8|4448.6|4445.8|289
1606895100000|2020-12-02 07:45:00|4449.6|4446.8|4449.4|4446.6|4453.4|4450.6|4448.4|4445.6|425
1606895400000|2020-12-02 07:50:00|4449.6|4446.8|4452.4|4449.6|4455.6|4452.8|4449.4|4446.6|468
1606895700000|2020-12-02 07:55:00|4452.2|4449.4|4452.6|4449.8|4455.4|4452.6|4448.6|4445.8|492
1606896000000|2020-12-02 08:00:00|4452.4|4449.6|4452.4|4449.6|4454.1|4451.3|4443.4|4440.6|953
1606896300000|2020-12-02 08:05:00|4452.6|4449.8|4447.6|4444.8|4454.1|4451.3|4444.4|4441.6|616
1606896600000|2020-12-02 08:10:00|4447.4|4444.6|4455.4|4452.6|4455.4|4452.6|4446.4|4443.6|677
1606896900000|2020-12-02 08:15:00|4455.2|4452.4|4446.6|4443.8|4455.6|4452.8|4445.4|4442.6|569
1606897200000|2020-12-02 08:20:00|4446.4|4443.6|4452.4|4449.6|4454.7|4451.9|4443.9|4441.1|681
1606897500000|2020-12-02 08:25:00|4452.7|4449.9|4461.4|4458.6|4461.7|4458.9|4448.4|4445.6|1652
1606897800000|2020-12-02 08:30:00|4461.7|4458.9|4459.7|4456.9|4462.7|4459.9|4450.9|4448.1|1464
1606898100000|2020-12-02 08:35:00|4460.4|4457.6|4463.4|4460.6|4464.7|4461.9|4456.7|4453.9|823
1606898400000|2020-12-02 08:40:00|4463.7|4460.9|4467.7|4464.9|4468.7|4465.9|4459.4|4456.6|841
1606898700000|2020-12-02 08:45:00|4467.4|4464.6|4471.2|4468.4|4475.7|4472.9|4466.4|4463.6|1422
1606899000000|2020-12-02 08:50:00|4471|4468.2|4471.4|4468.6|4473.4|4470.6|4467.2|4464.4|745
1606899300000|2020-12-02 08:55:00|4472.2|4469.4|4468.4|4465.6|4474.4|4471.6|4466.2|4463.4|675
1606899600000|2020-12-02 09:00:00|4468.2|4465.4|4464.4|4461.6|4471.4|4468.6|4463.2|4460.4|638
1606899900000|2020-12-02 09:05:00|4463.7|4460.9|4461.7|4458.9|4465.4|4462.6|4460.4|4457.6|651
1606900200000|2020-12-02 09:10:00|4461.9|4459.1|4466.2|4463.4|4469.7|4466.9|4459.4|4456.6|855
1606900500000|2020-12-02 09:15:00|4466.4|4463.6|4475.4|4472.6|4476.9|4474.1|4466.4|4463.6|1050
1606900800000|2020-12-02 09:20:00|4475.9|4473.1|4475.4|4472.6|4481.2|4478.4|4475.4|4472.6|881
1606901100000|2020-12-02 09:25:00|4474.7|4471.9|4476.5|4473.7|4479.4|4476.6|4474.7|4471.9|450
1606901400000|2020-12-02 09:30:00|4477|4474.2|4479.5|4476.7|4481.5|4478.7|4476.5|4473.7|815
1606901700000|2020-12-02 09:35:00|4479.7|4476.9|4480.7|4477.9|4482.7|4479.9|4479.5|4476.7|783
1606902000000|2020-12-02 09:40:00|4480.5|4477.7|4478.7|4475.9|4485.7|4482.9|4476.5|4473.7|823
1606902300000|2020-12-02 09:45:00|4478.5|4475.7|4477.5|4474.7|4482.7|4479.9|4477.5|4474.7|457
1606902600000|2020-12-02 09:50:00|4477.2|4474.4|4477.5|4474.7|4478.5|4475.7|4473.9|4471.1|436
1606902900000|2020-12-02 09:55:00|4478.2|4475.4|4469.5|4466.7|4481.5|4478.7|4468.2|4465.4|639
1606903200000|2020-12-02 10:00:00|4468.9|4466.1|4460.5|4457.7|4468.9|4466.1|4459.5|4456.7|853
1606903500000|2020-12-02 10:05:00|4460.2|4457.4|4458.7|4455.9|4461.5|4458.7|4456.2|4453.4|699
1606903800000|2020-12-02 10:10:00|4458.5|4455.7|4462.5|4459.7|4463.7|4460.9|4454.2|4451.4|841
1606904100000|2020-12-02 10:15:00|4462.7|4459.9|4456.5|4453.7|4464.5|4461.7|4455.2|4452.4|493
1606904400000|2020-12-02 10:20:00|4456.7|4453.9|4459.5|4456.7|4461.5|4458.7|4453.5|4450.7|648
1606904700000|2020-12-02 10:25:00|4459.2|4456.4|4459.5|4456.7|4464.7|4461.9|4457.5|4454.7|521
1606905000000|2020-12-02 10:30:00|4460|4457.2|4457.5|4454.7|4461.7|4458.9|4456.5|4453.7|302
1606905300000|2020-12-02 10:35:00|4457.9|4455.1|4455.5|4452.7|4458.5|4455.7|4452.7|4449.9|363
1606905600000|2020-12-02 10:40:00|4454.7|4451.9|4459.5|4456.7|4460.3|4457.5|4454.5|4451.7|298
1606905900000|2020-12-02 10:45:00|4459.7|4456.9|4461.5|4458.7|4463.5|4460.7|4455.5|4452.7|285
1606906200000|2020-12-02 10:50:00|4461.7|4458.9|4460.7|4457.9|4463.5|4460.7|4460.5|4457.7|186
1606906500000|2020-12-02 10:55:00|4461.5|4458.7|4462.7|4459.9|4464.3|4461.5|4460.5|4457.7|203
1606906800000|2020-12-02 11:00:00|4463.2|4460.4|4464.5|4461.7|4464.7|4461.9|4460.5|4457.7|429
1606907100000|2020-12-02 11:05:00|4464.7|4461.9|4462.5|4459.7|4464.7|4461.9|4460.7|4457.9|252
1606907400000|2020-12-02 11:10:00|4462.7|4459.9|4458.7|4455.9|4467.5|4464.7|4457.5|4454.7|545
1606907700000|2020-12-02 11:15:00|4459|4456.2|4460.5|4457.7|4460.5|4457.7|4456.5|4453.7|314
1606908000000|2020-12-02 11:20:00|4460.7|4457.9|4455.7|4452.9|4460.7|4457.9|4455.5|4452.7|211
1606908300000|2020-12-02 11:25:00|4456.5|4453.7|4444.7|4441.9|4457.7|4454.9|4442|4439.2|967
1606908600000|2020-12-02 11:30:00|4445.5|4442.7|4431.3|4428.5|4446.5|4443.7|4428.5|4425.7|1606
1606908900000|2020-12-02 11:35:00|4431.5|4428.7|4431.5|4428.7|4434.3|4431.5|4426.7|4423.9|1249
1606909200000|2020-12-02 11:40:00|4431.7|4428.9|4432.5|4429.7|4432.7|4429.9|4427.7|4424.9|599
1606909500000|2020-12-02 11:45:00|4432.7|4429.9|4435.7|4432.9|4436.7|4433.9|4430.7|4427.9|946
1606909800000|2020-12-02 11:50:00|4435.5|4432.7|4434|4431.2|4435.7|4432.9|4427.7|4424.9|759
1606910100000|2020-12-02 11:55:00|4433.7|4430.9|4445.7|4442.9|4445.7|4442.9|4432.7|4429.9|675
1606910400000|2020-12-02 12:00:00|4445.5|4442.7|4447.8|4445|4449|4446.2|4441.2|4438.4|1062
1606910700000|2020-12-02 12:05:00|4448.5|4445.7|4446.5|4443.7|4451|4448.2|4444.8|4442|664
1606911000000|2020-12-02 12:10:00|4446.8|4444|4442.5|4439.7|4449.5|4446.7|4439.5|4436.7|843
1606911300000|2020-12-02 12:15:00|4441.8|4439|4442.8|4440|4447.8|4445|4440.5|4437.7|303
1606911600000|2020-12-02 12:20:00|4443|4440.2|4443.8|4441|4444.8|4442|4440.5|4437.7|225
1606911900000|2020-12-02 12:25:00|4443.5|4440.7|4444.8|4442|4445.8|4443|4440.5|4437.7|442
1606912200000|2020-12-02 12:30:00|4445.5|4442.7|4446.8|4444|4450.8|4448|4442.8|4440|506
1606912500000|2020-12-02 12:35:00|4447.5|4444.7|4436.8|4434|4449|4446.2|4436.3|4433.5|451
1606912800000|2020-12-02 12:40:00|4436.5|4433.7|4439.5|4436.7|4440.8|4438|4432.3|4429.5|902
1606913100000|2020-12-02 12:45:00|4439.8|4437|4445.8|4443|4446.8|4444|4437.5|4434.7|617
1606913400000|2020-12-02 12:50:00|4446.3|4443.5|4460.5|4457.7|4461.3|4458.5|4445.8|4443|1367
1606913700000|2020-12-02 12:55:00|4460.8|4458|4456.3|4453.5|4464.3|4461.5|4455.5|4452.7|848
1606914000000|2020-12-02 13:00:00|4455|4452.2|4446.5|4443.7|4456.3|4453.5|4446.5|4443.7|1151
1606914300000|2020-12-02 13:05:00|4445.8|4443|4444.5|4441.7|4447.3|4444.5|4441.5|4438.7|1187
1606914600000|2020-12-02 13:10:00|4444.8|4442|4440.8|4438|4445.8|4443|4437.8|4435|767
1606914900000|2020-12-02 13:15:00|4440.6|4437.8|4437.8|4435|4440.8|4438|4429.3|4426.5|2091
1606915200000|2020-12-02 13:20:00|4438.3|4435.5|4442.8|4440|4445|4442.2|4436.8|4434|663
1606915500000|2020-12-02 13:25:00|4443.3|4440.5|4445.8|4443|4448.8|4446|4439.8|4437|881
1606915800000|2020-12-02 13:30:00|4445.5|4442.7|4447.1|4444.3|4451.6|4448.8|4444.8|4442|803
1606916100000|2020-12-02 13:35:00|4447.6|4444.8|4443.8|4441|4450.8|4448|4442.6|4439.8|506
1606916400000|2020-12-02 13:40:00|4443.6|4440.8|4458.6|4455.8|4458.8|4456|4442.8|4440|1182
1606916700000|2020-12-02 13:45:00|4458.8|4456|4463.6|4460.8|4464.8|4462|4453.8|4451|1674
1606917000000|2020-12-02 13:50:00|4463.8|4461|4449.6|4446.8|4464.8|4462|4448.8|4446|1402
1606917300000|2020-12-02 13:55:00|4449.8|4447|4448.8|4446|4451.8|4449|4443.8|4441|964
1606917600000|2020-12-02 14:00:00|4449.3|4446.5|4454.3|4451.5|4455.6|4452.8|4447.8|4445|1410
1606917900000|2020-12-02 14:05:00|4453.8|4451|4459.6|4456.8|4468.6|4465.8|4453.3|4450.5|2438
1606918200000|2020-12-02 14:10:00|4459.3|4456.5|4463.1|4460.3|4464.3|4461.5|4457.6|4454.8|1789
1606918500000|2020-12-02 14:15:00|4463.3|4460.5|4457.6|4454.8|4463.3|4460.5|4454.3|4451.5|1100
1606918800000|2020-12-02 14:20:00|4458.3|4455.5|4460.1|4457.3|4460.3|4457.5|4454.3|4451.5|916
1606919100000|2020-12-02 14:25:00|4459.8|4457|4460.8|4458|4462.3|4459.5|4457.6|4454.8|864
1606919400000|2020-12-02 14:30:00|4461.1|4458.3|4474.9|4472.1|4475.1|4472.3|4460.8|4458|3318
1606919700000|2020-12-02 14:35:00|4475.1|4472.3|4492.1|4489.3|4493.4|4490.6|4474.9|4472.1|4629
1606920000000|2020-12-02 14:40:00|4491.9|4489.1|4491.4|4488.6|4506.4|4503.6|4490.9|4488.1|3677
1606920300000|2020-12-02 14:45:00|4491.7|4488.9|4494.7|4491.9|4495.7|4492.9|4487.4|4484.6|2035
1606920600000|2020-12-02 14:50:00|4494.4|4491.6|4494.7|4491.9|4504.9|4502.1|4490.9|4488.1|2928
1606920900000|2020-12-02 14:55:00|4495.2|4492.4|4493.4|4490.6|4497.4|4494.6|4491.4|4488.6|1884
1606921200000|2020-12-02 15:00:00|4493.2|4490.4|4515.7|4512.9|4517.4|4514.6|4493.2|4490.4|3675
1606921500000|2020-12-02 15:05:00|4515.4|4512.6|4493.7|4490.9|4518.4|4515.6|4485.9|4483.1|4847
1606921800000|2020-12-02 15:10:00|4493.4|4490.6|4488.7|4485.9|4496.4|4493.6|4486.9|4484.1|1831
1606922100000|2020-12-02 15:15:00|4488.9|4486.1|4493.7|4490.9|4497.7|4494.9|4488.9|4486.1|1569
1606922400000|2020-12-02 15:20:00|4492.9|4490.1|4492.7|4489.9|4494.9|4492.1|4490.9|4488.1|935
1606922700000|2020-12-02 15:25:00|4492.4|4489.6|4496.9|4494.1|4497.3|4494.1|4489.7|4486.9|1481
1606923000000|2020-12-02 15:30:00|4497.5|4494.7|4502.4|4499.6|4510.4|4507.6|4491.9|4489.1|5339
1606923300000|2020-12-02 15:35:00|4502.2|4499.4|4505.4|4502.6|4518.4|4515.6|4496.9|4494.1|4200
1606923600000|2020-12-02 15:40:00|4505.7|4502.9|4523.7|4520.9|4526.9|4524.1|4500.9|4498.1|4700
1606923900000|2020-12-02 15:45:00|4522.9|4520.1|4521.9|4519.1|4528.7|4525.9|4515.7|4512.9|6603
1606924200000|2020-12-02 15:50:00|4521.7|4518.9|4524.2|4521.4|4531.4|4528.6|4520.9|4518.1|3593
1606924500000|2020-12-02 15:55:00|4523.7|4520.9|4515.7|4512.9|4534.4|4531.6|4514.7|4511.9|3191
1606924800000|2020-12-02 16:00:00|4516.2|4513.4|4527.7|4524.9|4533.4|4530.6|4515.9|4513.1|3317
1606925100000|2020-12-02 16:05:00|4528.4|4525.6|4531.2|4528.4|4540|4536.6|4528.4|4525.6|4795
1606925400000|2020-12-02 16:10:00|4531.4|4528.6|4542.2|4539.4|4543|4540.2|4527.2|4524.4|2817
1606925700000|2020-12-02 16:15:00|4542|4539.2|4545.5|4542.7|4549.2|4546.4|4538.2|4535.4|3306
1606926000000|2020-12-02 16:20:00|4545.2|4542.4|4547|4544.2|4559|4556.2|4545|4542.2|4850
1606926300000|2020-12-02 16:25:00|4547.5|4544.7|4559|4556.2|4559|4556.2|4547.5|4544.7|3699
1606926600000|2020-12-02 16:30:00|4559.2|4556.4|4566|4563.2|4577|4574.2|4555.2|4552.4|10430
1606926900000|2020-12-02 16:35:00|4566.3|4563.5|4558.8|4556|4567.8|4565|4552.5|4549.7|2684
1606927200000|2020-12-02 16:40:00|4559.5|4556.7|4554.5|4551.7|4562.8|4560|4548|4545.2|2587
1606927500000|2020-12-02 16:45:00|4554.8|4552|4571|4568.2|4583.3|4580.5|4554.8|4552|4233
1606927800000|2020-12-02 16:50:00|4570.5|4567.7|4573.5|4570.7|4577.5|4574.7|4565.8|4563|2424
1606928100000|2020-12-02 16:55:00|4573.8|4571|4566.8|4564|4573.8|4571|4562.5|4559.7|1871
1606928400000|2020-12-02 17:00:00|4567.3|4564.5|4575.8|4573|4577.5|4574.7|4566.5|4563.7|2742
1606928700000|2020-12-02 17:05:00|4576.3|4573.5|4585.5|4582.7|4590.5|4587.7|4575.3|4572.5|3477
1606929000000|2020-12-02 17:10:00|4585.3|4582.5|4593.5|4590.7|4598.5|4595.7|4583.3|4580.5|3459
1606929300000|2020-12-02 17:15:00|4593.8|4591|4592.3|4589.5|4599.1|4596.3|4590.5|4587.7|3545
1606929600000|2020-12-02 17:20:00|4592.5|4589.7|4590.5|4587.7|4594.1|4591.3|4578|4575.2|3700
1606929900000|2020-12-02 17:25:00|4590.8|4588|4585.8|4583|4596|4593.2|4585.5|4582.7|1908
1606930200000|2020-12-02 17:30:00|4585.5|4582.7|4587.8|4585|4594.8|4592|4585.5|4582.7|1357
1606930500000|2020-12-02 17:35:00|4587.5|4584.7|4580.7|4577.9|4592|4589.2|4580.2|4577.4|4343
1606930800000|2020-12-02 17:40:00|4580.5|4577.7|4575|4572.2|4584.2|4581.4|4575|4572.2|2309
1606931100000|2020-12-02 17:45:00|4575.5|4572.7|4567|4564.2|4579|4576.2|4565|4562.2|1618
1606931400000|2020-12-02 17:50:00|4566.8|4564|4565|4562.2|4568|4565.2|4561|4558.2|2109
1606931700000|2020-12-02 17:55:00|4565.3|4562.5|4561|4558.2|4567.5|4564.7|4560.5|4557.7|2544
1606932000000|2020-12-02 18:00:00|4560.5|4557.7|4548.5|4545.7|4564.3|4561.5|4546.5|4543.7|2955
1606932300000|2020-12-02 18:05:00|4548|4545.2|4549.7|4546.9|4553|4550.2|4545.5|4542.7|1471
1606932600000|2020-12-02 18:10:00|4550|4547.2|4556.5|4553.7|4558.5|4555.7|4549.5|4546.7|1914
1606932900000|2020-12-02 18:15:00|4556|4553.2|4567.3|4564.5|4567.5|4564.7|4555.5|4552.7|1493
1606933200000|2020-12-02 18:20:00|4567.5|4564.7|4562.3|4559.5|4569.8|4567|4562.3|4559.5|1324
1606933500000|2020-12-02 18:25:00|4562.5|4559.7|4563.8|4561|4565.5|4562.7|4561|4558.2|1224
1606933800000|2020-12-02 18:30:00|4564|4561.2|4558|4555.2|4565|4562.2|4557.5|4554.7|929
1606934100000|2020-12-02 18:35:00|4558.5|4555.7|4557.5|4554.7|4559.8|4557|4552|4549.2|1285
1606934400000|2020-12-02 18:40:00|4558.3|4555.5|4554|4551.2|4559|4556.2|4552.5|4549.7|835
1606934700000|2020-12-02 18:45:00|4553.5|4550.7|4553.5|4550.7|4556|4553.2|4549.3|4546.5|821
1606935000000|2020-12-02 18:50:00|4554|4551.2|4556.3|4553.5|4558.5|4555.7|4549.3|4546.5|1325
1606935300000|2020-12-02 18:55:00|4556|4553.2|4552.5|4549.7|4556.5|4553.7|4550.5|4547.7|913
1606935600000|2020-12-02 19:00:00|4553|4550.2|4539|4536.2|4553.5|4550.7|4538.5|4535.7|2454
1606935900000|2020-12-02 19:05:00|4538.5|4535.7|4542.8|4540|4545|4542.2|4538.3|4535.5|2728
1606936200000|2020-12-02 19:10:00|4543|4540.2|4533.5|4530.7|4543.5|4540.7|4533|4530.2|2749
1606936500000|2020-12-02 19:15:00|4533.3|4530.5|4542.5|4539.7|4544.5|4541.7|4531|4528.2|3259
1606936800000|2020-12-02 19:20:00|4542.3|4539.5|4541.5|4538.7|4550.5|4547.7|4539.5|4536.7|3533
1606937100000|2020-12-02 19:25:00|4541|4538.2|4537|4534.2|4546.5|4543.7|4531|4528.2|5838
1606937400000|2020-12-02 19:30:00|4536.8|4534|4531.5|4528.7|4537|4534.2|4530.5|4527.7|2343
1606937700000|2020-12-02 19:35:00|4532|4529.2|4529.5|4526.7|4537|4534.2|4525.5|4522.7|1717
1606938000000|2020-12-02 19:40:00|4529.8|4527|4531.8|4529|4534.8|4532|4528.3|4525.5|645
1606938300000|2020-12-02 19:45:00|4532|4529.2|4532.3|4529.5|4533.8|4531|4529.5|4526.7|480
1606938600000|2020-12-02 19:50:00|4532|4529.2|4535|4532.2|4535.5|4532.7|4530|4527.2|372
1606938900000|2020-12-02 19:55:00|4534.8|4532|4533|4530.2|4535|4532.2|4532|4529.2|493
1606939200000|2020-12-02 20:00:00|4533.3|4530.5|4537.5|4534.7|4539.5|4536.7|4533|4530.2|589
1606939500000|2020-12-02 20:05:00|4537.8|4535|4535|4532.2|4540|4537.2|4535|4532.2|331
1606939800000|2020-12-02 20:10:00|4534.8|4532|4532.3|4529.5|4535.8|4533|4530|4527.2|381
1606940100000|2020-12-02 20:15:00|4532|4529.2|4531|4528.2|4534|4531.2|4531|4528.2|390
1606940400000|2020-12-02 20:20:00|4531.8|4529|4529.5|4526.7|4532.8|4530|4528|4525.2|636
1606940700000|2020-12-02 20:25:00|4529.8|4527|4531|4528.2|4534|4531.2|4529|4526.2|436
1606941000000|2020-12-02 20:30:00|4531.3|4528.5|4533.8|4531|4533.8|4531|4530|4527.2|224
1606941300000|2020-12-02 20:35:00|4534|4531.2|4530.8|4528|4534|4531.2|4529.6|4526.8|292
1606941600000|2020-12-02 20:40:00|4531|4528.2|4530|4527.2|4534|4531.2|4529|4526.2|345
1606941900000|2020-12-02 20:45:00|4529.8|4527|4530.6|4527.8|4530.6|4527.8|4528|4525.2|243
1606942200000|2020-12-02 20:50:00|4529.8|4527|4520.8|4518|4530|4527.2|4519|4516.2|1327
1606942500000|2020-12-02 20:55:00|4521|4518.2|4523|4520.2|4524|4521.2|4521|4518.2|640
1606942800000|2020-12-02 21:00:00|4522|4519.2|4526|4523.2|4526|4523.2|4522|4519.2|255
1606943100000|2020-12-02 21:05:00|4525.8|4523|4528|4525.2|4528.6|4525.8|4525.8|4523|235
1606943400000|2020-12-02 21:10:00|4527.3|4524.5|4527|4524.2|4528|4525.2|4526|4523.2|292
1606943700000|2020-12-02 21:15:00|4527.3|4524.5|4532|4529.2|4532.6|4529.8|4526.8|4524|222
1606944000000|2020-12-02 21:20:00|4532.6|4529.8|4529|4526.2|4532.6|4529.8|4529|4526.2|176
1606944300000|2020-12-02 21:25:00|4529.5|4526.7|4524.1|4521.3|4530|4527.2|4518|4515.2|575
1606944600000|2020-12-02 21:30:00|4524.3|4521.5|4520.1|4517.3|4526.1|4523.3|4514.1|4511.3|1122
1606944900000|2020-12-02 21:35:00|4520.3|4517.5|4516.6|4513.8|4521.1|4518.3|4511.1|4508.3|452
1606945200000|2020-12-02 21:40:00|4516.3|4513.5|4509.1|4506.3|4517.3|4514.5|4508.1|4505.3|456
1606945500000|2020-12-02 21:45:00|4509.3|4506.5|4491.3|4488.5|4509.3|4506.5|4490.3|4487.5|1374
1606945800000|2020-12-02 21:50:00|4491.6|4488.8|4498.5|4495.7|4499.5|4496.7|4490.1|4487.3|610
1606946100000|2020-12-02 21:55:00|4498.3|4495.5|4506.1|4503.3|4508.1|4505.3|4494.3|4491.5|730
1606950000000|2020-12-02 23:00:00|4509.3|4506.5|4512.3|4509.5|4522|4516.3|4506.8|4504|554
1606950300000|2020-12-02 23:05:00|4512.8|4510|4503.3|4500.5|4514.3|4511.5|4501.8|4499|593
1606950600000|2020-12-02 23:10:00|4503.6|4500.8|4483.3|4480.5|4504.3|4501.5|4482.6|4479.8|639
1606950900000|2020-12-02 23:15:00|4483.6|4480.8|4487.3|4484.5|4489.3|4486.5|4476.6|4473.8|724
1606951200000|2020-12-02 23:20:00|4486.8|4484|4485.3|4482.5|4489.3|4486.5|4485.3|4482.5|194
1606951500000|2020-12-02 23:25:00|4485.6|4482.8|4488.3|4485.5|4489.7|4485.5|4484.3|4479.7|164
1606951800000|2020-12-02 23:30:00|4488.1|4485.3|4498.3|4495.5|4499.3|4496.5|4487.8|4485|318
1606952100000|2020-12-02 23:35:00|4498.6|4495.8|4498.3|4495.5|4499.3|4496.5|4497.3|4494.5|201
1606952400000|2020-12-02 23:40:00|4499.3|4496.5|4500.3|4497.5|4503.3|4500.5|4498.6|4495.8|169
1606952700000|2020-12-02 23:45:00|4499.8|4497|4503.3|4500.5|4504.8|4502|4499.6|4496.8|168
1606953000000|2020-12-02 23:50:00|4503.6|4500.8|4502.4|4499.6|4504.3|4501.5|4500.4|4497.6|119
1606953300000|2020-12-02 23:55:00|4502.1|4499.3|4498.4|4495.6|4504.4|4501.6|4498.4|4495.6|184
1606953600000|2020-12-03 00:00:00|4498.9|4496.1|4500.4|4497.6|4500.4|4497.6|4495.1|4492.3|147
1606953900000|2020-12-03 00:05:00|4501.1|4498.3|4511.6|4508.8|4512.4|4509.6|4500.4|4497.6|453
1606954200000|2020-12-03 00:10:00|4511.4|4508.6|4513.4|4510.6|4514.9|4512.1|4509.1|4506.3|336
1606954500000|2020-12-03 00:15:00|4512.8|4510|4513.4|4510.6|4516.4|4513.6|4510.4|4507.6|246
1606954800000|2020-12-03 00:20:00|4513.1|4510.3|4511.4|4508.6|4513.1|4510.3|4510.4|4507.6|81
1606955100000|2020-12-03 00:25:00|4511.6|4508.8|4511.4|4508.6|4514.1|4511.3|4509.4|4506.6|122
1606955400000|2020-12-03 00:30:00|4511.1|4508.3|4511.4|4508.6|4511.4|4508.6|4510.4|4507.6|74
1606955700000|2020-12-03 00:35:00|4511.9|4509.1|4510.4|4507.6|4512.4|4509.6|4510.4|4507.6|52
1606956000000|2020-12-03 00:40:00|4509.6|4506.8|4508.4|4505.6|4509.6|4506.8|4506.1|4503.3|192
1606956300000|2020-12-03 00:45:00|4507.9|4505.1|4507.4|4504.6|4508.4|4505.6|4506.4|4503.6|52
1606956600000|2020-12-03 00:50:00|4508.6|4505.8|4511.1|4508.3|4511.6|4508.8|4508.1|4505.3|83
1606956900000|2020-12-03 00:55:00|4511.4|4508.6|4508.4|4505.6|4511.4|4508.6|4507.6|4504.8|78
1606957200000|2020-12-03 01:00:00|4509.4|4506.6|4519.6|4516.8|4520.4|4517.6|4500.1|4497.3|1145
1606957500000|2020-12-03 01:05:00|4519.9|4517.1|4521.4|4518.6|4522.6|4519.8|4517.4|4514.6|364
1606957800000|2020-12-03 01:10:00|4520.9|4518.1|4520.9|4518.1|4521.4|4518.6|4516.4|4513.6|301
1606958100000|2020-12-03 01:15:00|4521.1|4518.3|4522.6|4519.8|4523.4|4520.6|4519.6|4516.8|234
1606958400000|2020-12-03 01:20:00|4522.4|4519.6|4523.4|4520.6|4526.4|4523.6|4520.4|4517.6|305
1606958700000|2020-12-03 01:25:00|4522.6|4519.8|4527.4|4524.6|4528.4|4525.6|4520.4|4517.6|316
1606959000000|2020-12-03 01:30:00|4527.9|4525.1|4522.4|4519.6|4531.1|4528.3|4522.4|4519.6|406
1606959300000|2020-12-03 01:35:00|4522.1|4519.3|4522.4|4519.6|4524.2|4521.4|4519.4|4516.6|271
1606959600000|2020-12-03 01:40:00|4523.2|4520.4|4518.4|4515.6|4523.2|4520.4|4518.2|4515.4|192
1606959900000|2020-12-03 01:45:00|4518.6|4515.8|4518.9|4516.1|4519.7|4516.9|4515.2|4512.4|291
1606960200000|2020-12-03 01:50:00|4519.2|4516.4|4521.2|4518.4|4523.4|4520.6|4517.2|4514.4|270
1606960500000|2020-12-03 01:55:00|4520.6|4517.8|4523.2|4520.4|4524.2|4521.4|4519.4|4516.6|173
1606960800000|2020-12-03 02:00:00|4522.4|4519.6|4520.2|4517.4|4523.2|4520.4|4519.4|4516.6|88
1606961100000|2020-12-03 02:05:00|4520.4|4517.6|4521.4|4518.6|4521.4|4518.6|4519.2|4516.4|119
1606961400000|2020-12-03 02:10:00|4520.7|4517.9|4517.4|4514.6|4520.7|4517.9|4514.4|4511.6|244
1606961700000|2020-12-03 02:15:00|4516.7|4513.9|4516.4|4513.6|4517.4|4514.6|4512.7|4509.9|261
1606962000000|2020-12-03 02:20:00|4515.7|4512.9|4520.4|4517.6|4520.4|4517.6|4514.4|4511.6|159
1606962300000|2020-12-03 02:25:00|4521.4|4518.6|4520.4|4517.6|4522.4|4519.6|4519.7|4516.9|112
1606962600000|2020-12-03 02:30:00|4520.2|4517.4|4518.4|4515.6|4520.4|4517.6|4517.4|4514.6|118
1606962900000|2020-12-03 02:35:00|4517.9|4515.1|4523.4|4520.6|4524.4|4521.6|4517.4|4514.6|170
1606963200000|2020-12-03 02:40:00|4522.4|4519.6|4525.2|4522.4|4526.4|4523.6|4522.4|4519.6|194
1606963500000|2020-12-03 02:45:00|4524.4|4521.6|4530.4|4527.6|4530.7|4527.9|4523.4|4520.6|214
1606963800000|2020-12-03 02:50:00|4530.7|4527.9|4532.7|4529.9|4534.2|4531.4|4530.4|4527.6|302
1606964100000|2020-12-03 02:55:00|4532.4|4529.6|4535.2|4532.4|4536.9|4534.1|4530.4|4527.6|440
1606964400000|2020-12-03 03:00:00|4535.4|4532.6|4539.7|4536.9|4539.7|4536.9|4530.4|4527.6|604
1606964700000|2020-12-03 03:05:00|4539.4|4536.6|4539.4|4536.6|4544.4|4541.6|4533.7|4530.9|711
1606965000000|2020-12-03 03:10:00|4539.7|4536.9|4540.4|4537.6|4541.7|4538.9|4538.4|4535.6|148
1606965300000|2020-12-03 03:15:00|4540.7|4537.9|4543.4|4540.6|4543.7|4540.9|4537.7|4534.9|272
1606965600000|2020-12-03 03:20:00|4544.2|4541.4|4547.4|4544.6|4549.4|4546.6|4540.4|4537.6|582
1606965900000|2020-12-03 03:25:00|4546.4|4543.6|4542.7|4539.9|4547.4|4544.6|4542.2|4539.4|222
1606966200000|2020-12-03 03:30:00|4543.2|4540.4|4541.4|4538.6|4543.4|4540.6|4539.4|4536.6|191
1606966500000|2020-12-03 03:35:00|4541.2|4538.4|4539.4|4536.6|4541.4|4538.6|4538.7|4535.9|181
1606966800000|2020-12-03 03:40:00|4539.7|4536.9|4540.4|4537.6|4542.4|4539.6|4539.4|4536.6|82
1606967100000|2020-12-03 03:45:00|4540.7|4537.9|4538.4|4535.6|4540.7|4537.9|4537.9|4535.1|126
1606967400000|2020-12-03 03:50:00|4538.7|4535.9|4541.7|4538.9|4542.5|4539.7|4538.4|4535.6|139
1606967700000|2020-12-03 03:55:00|4542|4539.2|4536.7|4533.9|4542|4539.2|4533|4530.2|362
1606968000000|2020-12-03 04:00:00|4537|4534.2|4533.5|4530.7|4537.2|4534.4|4532.7|4529.9|131
1606968300000|2020-12-03 04:05:00|4534.2|4531.4|4530.5|4527.7|4534.5|4531.7|4530.5|4527.7|207
1606968600000|2020-12-03 04:10:00|4530.7|4527.9|4532.5|4529.7|4533.5|4530.7|4530.5|4527.7|80
1606968900000|2020-12-03 04:15:00|4531.7|4528.9|4530.5|4527.7|4531.7|4528.9|4529.7|4526.9|137
1606969200000|2020-12-03 04:20:00|4530.7|4527.9|4530.5|4527.7|4531.2|4528.4|4529.7|4526.9|83
1606969500000|2020-12-03 04:25:00|4530.7|4527.9|4531.5|4528.7|4533.2|4530.4|4530.5|4527.7|123
1606969800000|2020-12-03 04:30:00|4531|4528.2|4531.2|4528.4|4532.5|4529.7|4530.2|4527.4|101
1606970100000|2020-12-03 04:35:00|4530.7|4527.9|4525.7|4522.9|4531.2|4528.4|4523.2|4520.4|336
1606970400000|2020-12-03 04:40:00|4525.5|4522.7|4528.5|4525.7|4529.5|4526.7|4525.5|4522.7|227
1606970700000|2020-12-03 04:45:00|4528.7|4525.9|4527.5|4524.7|4530.2|4527.4|4526.5|4523.7|214
1606971000000|2020-12-03 04:50:00|4526.7|4523.9|4529.5|4526.7|4530.5|4527.7|4526.5|4523.7|92
1606971300000|2020-12-03 04:55:00|4529.7|4526.9|4530.5|4527.7|4530.5|4527.7|4528.7|4525.9|94
1606971600000|2020-12-03 05:00:00|4530|4527.2|4526.5|4523.7|4530|4527.2|4525.5|4522.7|109
1606971900000|2020-12-03 05:05:00|4527|4524.2|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|76
1606972200000|2020-12-03 05:10:00|4525.7|4522.9|4530.2|4527.4|4530.2|4527.4|4525.2|4522.4|164
1606972500000|2020-12-03 05:15:00|4529.5|4526.7|4527.5|4524.7|4530.2|4527.4|4527.5|4524.7|136
1606972800000|2020-12-03 05:20:00|4527.2|4524.4|4526.5|4523.7|4527.5|4524.7|4524.5|4521.7|165
1606973100000|2020-12-03 05:25:00|4526.7|4523.9|4523.2|4520.4|4527.5|4524.7|4523.2|4520.4|111
1606973400000|2020-12-03 05:30:00|4523.5|4520.7|4518.5|4515.7|4524.2|4521.4|4516|4513.2|749
1606973700000|2020-12-03 05:35:00|4518.2|4515.4|4522.5|4519.7|4522.5|4519.7|4517.2|4514.4|161
1606974000000|2020-12-03 05:40:00|4522.7|4519.9|4520.5|4517.7|4523.7|4520.9|4520.5|4517.7|120
1606974300000|2020-12-03 05:45:00|4520.2|4517.4|4517.5|4514.7|4520.5|4517.7|4517.2|4514.4|238
1606974600000|2020-12-03 05:50:00|4517|4514.2|4512.5|4509.7|4519.7|4516.9|4508.7|4505.9|571
1606974900000|2020-12-03 05:55:00|4512.7|4509.9|4512.5|4509.7|4514.5|4511.7|4510.3|4507.5|309
1606975200000|2020-12-03 06:00:00|4511.3|4508.5|4511.5|4508.7|4516.8|4514|4509.3|4506.5|499
1606975500000|2020-12-03 06:05:00|4511.3|4508.5|4519.5|4516.7|4521.3|4518.5|4511.3|4508.5|464
1606975800000|2020-12-03 06:10:00|4519.3|4516.5|4516.5|4513.7|4520.5|4517.7|4515.5|4512.7|240
1606976100000|2020-12-03 06:15:00|4516.8|4514|4518.5|4515.7|4519.3|4516.5|4516.8|4514|129
1606976400000|2020-12-03 06:20:00|4519.3|4516.5|4524.5|4521.7|4525.3|4522.5|4518.5|4515.7|319
1606976700000|2020-12-03 06:25:00|4523.8|4521|4519.5|4516.7|4524.5|4521.7|4516.8|4514|391
1606977000000|2020-12-03 06:30:00|4518.5|4515.7|4514.5|4511.7|4518.5|4515.7|4511.5|4508.7|468
1606977300000|2020-12-03 06:35:00|4514|4511.2|4511.5|4508.7|4514.5|4511.7|4510.8|4508|201
1606977600000|2020-12-03 06:40:00|4511.8|4509|4509.5|4506.7|4512.8|4510|4508.8|4506|259
1606977900000|2020-12-03 06:45:00|4509.8|4507|4507.5|4504.7|4513.3|4510.5|4506.5|4503.7|404
1606978200000|2020-12-03 06:50:00|4507.8|4505|4511.5|4508.7|4512.5|4509.7|4507.5|4504.7|251
1606978500000|2020-12-03 06:55:00|4511.8|4509|4518.5|4515.7|4520.8|4518|4511.5|4508.7|411
1606978800000|2020-12-03 07:00:00|4518|4515.2|4528.5|4525.7|4529|4526.2|4517.5|4514.7|915
1606979100000|2020-12-03 07:05:00|4528.8|4526|4532.3|4529.5|4533.3|4530.5|4528.5|4525.7|612
1606979400000|2020-12-03 07:10:00|4532|4529.2|4530.5|4527.7|4532.3|4529.5|4528.3|4525.5|323
1606979700000|2020-12-03 07:15:00|4531|4528.2|4531.5|4528.7|4532.8|4530|4529.3|4526.5|302
1606980000000|2020-12-03 07:20:00|4530.8|4528|4531.5|4528.7|4533.5|4530.7|4529.8|4527|328
1606980300000|2020-12-03 07:25:00|4531.8|4529|4531.5|4528.7|4532.5|4529.7|4530.5|4527.7|174
1606980600000|2020-12-03 07:30:00|4531|4528.2|4530.8|4528|4534.5|4531.7|4530.5|4527.7|388
1606980900000|2020-12-03 07:35:00|4530.5|4527.7|4532.5|4529.7|4533.3|4530.5|4528.5|4525.7|339
1606981200000|2020-12-03 07:40:00|4532.8|4530|4542.8|4540|4544.3|4541.5|4531.5|4528.7|885
1606981500000|2020-12-03 07:45:00|4543.3|4540.5|4538.6|4535.8|4543.8|4541|4533.8|4531|758
1606981800000|2020-12-03 07:50:00|4538.8|4536|4543.8|4541|4544.1|4541.3|4532.6|4529.8|588
1606982100000|2020-12-03 07:55:00|4543.6|4540.8|4549.6|4546.8|4549.8|4547|4540.6|4537.8|974
1606982400000|2020-12-03 08:00:00|4549.1|4546.3|4550.6|4547.8|4554.6|4551.8|4547.6|4544.8|1085
1606982700000|2020-12-03 08:05:00|4550.8|4548|4547.6|4544.8|4552.8|4550|4539.6|4536.8|1006
1606983000000|2020-12-03 08:10:00|4546.8|4544|4546.6|4543.8|4550.3|4547.5|4539.3|4536.5|917
1606983300000|2020-12-03 08:15:00|4547.1|4544.3|4548.8|4546|4550.8|4548|4545.3|4542.5|629
1606983600000|2020-12-03 08:20:00|4549.3|4546.5|4541.8|4539|4551.1|4548.3|4533.1|4530.3|1677
1606983900000|2020-12-03 08:25:00|4542.3|4539.5|4542.6|4539.8|4543.8|4541|4535.8|4533|1001
1606984200000|2020-12-03 08:30:00|4542.8|4540|4540.6|4537.8|4545.8|4543|4537.1|4534.3|1558
1606984500000|2020-12-03 08:35:00|4541.3|4538.5|4540.8|4538|4544.8|4542|4538.6|4535.8|741
1606984800000|2020-12-03 08:40:00|4541.1|4538.3|4545.6|4542.8|4546.6|4543.8|4535.6|4532.8|1119
1606985100000|2020-12-03 08:45:00|4545.3|4542.5|4552.6|4549.8|4558.3|4555.5|4544.6|4541.8|1062
1606985400000|2020-12-03 08:50:00|4551.8|4549|4550.8|4548|4553.6|4550.8|4549.6|4546.8|563
1606985700000|2020-12-03 08:55:00|4551.1|4548.3|4553.6|4550.8|4553.6|4550.8|4549.8|4547|407
1606986000000|2020-12-03 09:00:00|4553.8|4551|4552.8|4550|4554.6|4551.8|4545.8|4543|711
1606986300000|2020-12-03 09:05:00|4552.6|4549.8|4547.6|4544.8|4554.8|4552|4546.3|4543.5|600
1606986600000|2020-12-03 09:10:00|4547.8|4545|4545.3|4542.5|4552.6|4549.8|4544.8|4542|544
1606986900000|2020-12-03 09:15:00|4545.1|4542.3|4544.6|4541.8|4551.1|4548.3|4543.3|4540.5|646
1606987200000|2020-12-03 09:20:00|4544.3|4541.5|4538.6|4535.8|4546.8|4544|4538.6|4535.8|880
1606987500000|2020-12-03 09:25:00|4538.3|4535.5|4540.6|4537.8|4542.6|4539.8|4536.8|4534|938
1606987800000|2020-12-03 09:30:00|4540.3|4537.5|4493.6|4490.8|4541.6|4538.8|4489.6|4486.8|7039
1606988100000|2020-12-03 09:35:00|4493.8|4491|4491.6|4488.8|4504.8|4502|4477.6|4474.8|5436
1606988400000|2020-12-03 09:40:00|4491.1|4488.3|4492.6|4489.8|4494.8|4492|4487.3|4484.5|1584
1606988700000|2020-12-03 09:45:00|4492.9|4490.1|4504.8|4502|4517|4512.8|4492.8|4490|2883
1606989000000|2020-12-03 09:50:00|4504.6|4501.8|4499.9|4497.1|4505.6|4502.8|4493.4|4490.6|971
1606989300000|2020-12-03 09:55:00|4499.4|4496.6|4513.1|4510.3|4517.6|4514.8|4496.9|4494.1|1320
1606989600000|2020-12-03 10:00:00|4513.4|4510.6|4523.4|4520.6|4525.6|4522.8|4511.6|4508.8|1298
1606989900000|2020-12-03 10:05:00|4522.6|4519.8|4517.9|4515.1|4529.5|4526.6|4514.9|4512.1|1482
1606990200000|2020-12-03 10:10:00|4518.4|4515.6|4522.6|4519.8|4527.6|4524.8|4517.9|4515.1|561
1606990500000|2020-12-03 10:15:00|4522.1|4519.3|4517.6|4514.8|4522.1|4519.3|4514.6|4511.8|549
1606990800000|2020-12-03 10:20:00|4517.4|4514.6|4509.6|4506.8|4519.6|4516.8|4509.1|4506.3|563
1606991100000|2020-12-03 10:25:00|4509.4|4506.6|4502.1|4499.3|4509.4|4506.6|4497.6|4494.8|898
1606991400000|2020-12-03 10:30:00|4502.4|4499.6|4506.6|4503.8|4509.4|4506.6|4499.6|4496.8|522
1606991700000|2020-12-03 10:35:00|4506.4|4503.6|4513.4|4510.6|4515.9|4513.1|4503.9|4501.1|539
1606992000000|2020-12-03 10:40:00|4513.1|4510.3|4501.6|4498.8|4513.1|4510.3|4500.6|4497.8|557
1606992300000|2020-12-03 10:45:00|4501.4|4498.6|4509.6|4506.8|4510.6|4507.8|4501.4|4498.6|526
1606992600000|2020-12-03 10:50:00|4509.9|4507.1|4513.6|4510.8|4517.9|4515.1|4509.9|4507.1|552
1606992900000|2020-12-03 10:55:00|4513.4|4510.6|4510.6|4507.8|4514.1|4511.3|4508.9|4506.1|449
1606993200000|2020-12-03 11:00:00|4509.9|4507.1|4511.6|4508.8|4516.6|4513.8|4505.6|4502.8|692
1606993500000|2020-12-03 11:05:00|4511.9|4509.1|4507.6|4504.8|4512.9|4510.1|4507.4|4504.6|376
1606993800000|2020-12-03 11:10:00|4507.9|4505.1|4505.6|4502.8|4509.6|4506.8|4503.6|4500.8|408
1606994100000|2020-12-03 11:15:00|4505.9|4503.1|4497.6|4494.8|4508.6|4505.8|4496.6|4493.8|471
1606994400000|2020-12-03 11:20:00|4498.6|4495.8|4499.6|4496.8|4503.9|4501.1|4497.6|4494.8|399
1606994700000|2020-12-03 11:25:00|4499.9|4497.1|4505.6|4502.8|4508.9|4506.1|4498.1|4495.3|472
1606995000000|2020-12-03 11:30:00|4504.6|4501.8|4507.9|4505.1|4508.6|4505.8|4503.6|4500.8|231
1606995300000|2020-12-03 11:35:00|4507.6|4504.8|4511.9|4509.1|4513.4|4510.6|4506.4|4503.6|352
1606995600000|2020-12-03 11:40:00|4511.6|4508.8|4513.6|4510.8|4516.6|4513.8|4510.6|4507.8|428
1606995900000|2020-12-03 11:45:00|4514.4|4511.6|4511.7|4508.9|4515.6|4512.8|4511.4|4508.6|177
1606996200000|2020-12-03 11:50:00|4510.9|4508.1|4506.9|4504.1|4510.9|4508.1|4505.9|4503.1|481
1606996500000|2020-12-03 11:55:00|4507.4|4504.6|4510.7|4507.9|4511.7|4508.9|4506.7|4503.9|299
1606996800000|2020-12-03 12:00:00|4510.9|4508.1|4508.7|4505.9|4514.7|4511.9|4506.2|4503.4|402
1606997100000|2020-12-03 12:05:00|4508.2|4505.4|4505.7|4502.9|4508.7|4505.9|4504.9|4502.1|335
1606997400000|2020-12-03 12:10:00|4505.9|4503.1|4496.7|4493.9|4505.9|4503.1|4495.9|4493.1|652
1606997700000|2020-12-03 12:15:00|4496.9|4494.1|4496.9|4494.1|4499.9|4497.1|4493.9|4491.1|634
1606998000000|2020-12-03 12:20:00|4495.9|4493.1|4492.4|4489.6|4496.9|4494.1|4491.9|4489.1|540
1606998300000|2020-12-03 12:25:00|4492.2|4489.4|4493.7|4490.9|4494.7|4491.9|4491.9|4489.1|342
1606998600000|2020-12-03 12:30:00|4493.4|4490.6|4493.7|4490.9|4496.7|4493.9|4492.9|4490.1|457
1606998900000|2020-12-03 12:35:00|4493.9|4491.1|4492.9|4490.1|4498.9|4496.1|4492.9|4490.1|478
1606999200000|2020-12-03 12:40:00|4493.7|4490.9|4495.7|4492.9|4498.9|4496.1|4492.9|4490.1|401
1606999500000|2020-12-03 12:45:00|4495.9|4493.1|4498.7|4495.9|4501.7|4498.9|4495.7|4492.9|484
1606999800000|2020-12-03 12:50:00|4498.2|4495.4|4499.7|4496.9|4499.9|4497.1|4497.7|4494.9|332
1607000100000|2020-12-03 12:55:00|4499.9|4497.1|4505.7|4502.9|4505.9|4503.1|4499.7|4496.9|852
1607000400000|2020-12-03 13:00:00|4505.9|4503.1|4510.7|4507.9|4511.7|4508.9|4502.7|4499.9|1295
1607000700000|2020-12-03 13:05:00|4510.4|4507.6|4505.7|4502.9|4510.9|4508.1|4499.4|4496.6|1182
1607001000000|2020-12-03 13:10:00|4504.9|4502.1|4515.7|4512.9|4521.7|4518.9|4504.7|4501.9|3484
1607001300000|2020-12-03 13:15:00|4515.4|4512.6|4524.9|4522.1|4527.4|4524.6|4510.9|4508.1|3434
1607001600000|2020-12-03 13:20:00|4524.4|4521.6|4526.2|4523.4|4527.4|4524.6|4520.2|4517.4|1780
1607001900000|2020-12-03 13:25:00|4526.4|4523.6|4519.2|4516.4|4526.4|4523.6|4516.4|4513.6|861
1607002200000|2020-12-03 13:30:00|4518.9|4516.1|4525.4|4522.6|4528.7|4525.9|4518.2|4515.4|2105
1607002500000|2020-12-03 13:35:00|4524.9|4522.1|4541.2|4538.4|4541.2|4538.4|4523.4|4520.6|4773
1607002800000|2020-12-03 13:40:00|4541.9|4539.1|4536.2|4533.4|4553.4|4550.6|4533.4|4530.6|3845
1607003100000|2020-12-03 13:45:00|4535.7|4532.9|4530.2|4527.4|4537.2|4534.4|4529.2|4526.4|1477
1607003400000|2020-12-03 13:50:00|4530.4|4527.6|4522.4|4519.6|4535.4|4532.6|4521.2|4518.4|1953
1607003700000|2020-12-03 13:55:00|4522.9|4520.1|4516.9|4514.1|4528.4|4525.6|4515.4|4512.6|2473
1607004000000|2020-12-03 14:00:00|4517.2|4514.4|4519.4|4516.6|4525.4|4522.6|4514.4|4511.6|2463
1607004300000|2020-12-03 14:05:00|4519.7|4516.9|4518.7|4515.9|4528.5|4525.7|4512.5|4509.7|3043
1607004600000|2020-12-03 14:10:00|4519|4516.2|4523|4520.2|4532.9|4530.1|4518.7|4515.9|2434
1607004900000|2020-12-03 14:15:00|4523.2|4520.4|4519.5|4516.7|4525.5|4522.7|4513.7|4510.9|1737
1607005200000|2020-12-03 14:20:00|4520|4517.2|4526|4523.2|4526|4523.2|4518|4515.2|1036
1607005500000|2020-12-03 14:25:00|4526.5|4523.7|4519.7|4516.9|4526.7|4523.9|4514.7|4511.9|1213
1607005800000|2020-12-03 14:30:00|4520.2|4517.4|4522.7|4519.9|4531.5|4528.7|4516.2|4513.4|1759
1607006100000|2020-12-03 14:35:00|4523.2|4520.4|4513|4510.2|4523.7|4520.9|4503|4500.2|3386
1607006400000|2020-12-03 14:40:00|4513.5|4510.7|4514.7|4511.9|4518|4515.2|4511.5|4508.7|1249
1607006700000|2020-12-03 14:45:00|4514.2|4511.4|4530.7|4527.9|4532.5|4529.7|4512|4509.2|1771
1607007000000|2020-12-03 14:50:00|4530.2|4527.4|4531.2|4528.4|4536.5|4533.7|4527.2|4524.4|2104
1607007300000|2020-12-03 14:55:00|4531.7|4528.9|4528|4525.2|4537.5|4534.7|4526|4523.2|1548
1607007600000|2020-12-03 15:00:00|4529|4526.2|4523.5|4520.7|4533.7|4530.9|4521.5|4518.7|2246
1607007900000|2020-12-03 15:05:00|4524.5|4521.7|4533.7|4530.9|4534|4531.2|4523.7|4520.9|1611
1607008200000|2020-12-03 15:10:00|4533.5|4530.7|4538.5|4535.7|4544.5|4541.7|4532.5|4529.7|2374
1607008500000|2020-12-03 15:15:00|4538.7|4535.9|4531.7|4528.9|4544.5|4541.7|4529.2|4526.4|2138
1607008800000|2020-12-03 15:20:00|4532|4529.2|4525.7|4522.9|4537.5|4534.7|4525.7|4522.9|1852
1607009100000|2020-12-03 15:25:00|4525.2|4522.4|4526.7|4523.9|4529.7|4526.9|4522.2|4519.4|1812
1607009400000|2020-12-03 15:30:00|4527.2|4524.4|4535.7|4532.9|4538.5|4535.7|4527.2|4524.4|1630
1607009700000|2020-12-03 15:35:00|4536|4533.2|4537.2|4534.4|4542.5|4539.7|4529.5|4526.7|2641
1607010000000|2020-12-03 15:40:00|4537|4534.2|4537.7|4534.9|4544|4541.2|4533.7|4530.9|2328
1607010300000|2020-12-03 15:45:00|4537.5|4534.7|4542.5|4539.7|4543.5|4540.7|4537.5|4534.7|1384
1607010600000|2020-12-03 15:50:00|4542.7|4539.9|4542.5|4539.7|4549|4546.2|4537.5|4534.7|3066
1607010900000|2020-12-03 15:55:00|4542.2|4539.4|4543.5|4540.7|4543.5|4540.7|4532.2|4529.4|2454
1607011200000|2020-12-03 16:00:00|4543.7|4540.9|4543.2|4540.4|4549.5|4546.7|4540.5|4537.7|2835
1607011500000|2020-12-03 16:05:00|4543.5|4540.7|4546.2|4543.4|4550.2|4547.4|4540.5|4537.7|2206
1607011800000|2020-12-03 16:10:00|4546|4543.2|4538|4535.2|4546.2|4543.4|4533.5|4530.7|2264
1607012100000|2020-12-03 16:15:00|4538.2|4535.4|4543.2|4540.4|4545.7|4542.9|4536.2|4533.4|3494
1607012400000|2020-12-03 16:20:00|4543|4540.2|4552.5|4549.7|4564|4561.2|4538|4535.2|5163
1607012700000|2020-12-03 16:25:00|4552.7|4549.9|4568.2|4565.4|4577.2|4574.4|4549.2|4546.4|5203
1607013000000|2020-12-03 16:30:00|4568.5|4565.7|4567.3|4564.5|4575.5|4572.7|4565|4562.2|4469
1607013300000|2020-12-03 16:35:00|4567|4564.2|4559.3|4556.5|4577|4574.2|4557.8|4555|2795
1607013600000|2020-12-03 16:40:00|4559.5|4556.7|4557|4554.2|4560.8|4558|4552|4549.2|2013
1607013900000|2020-12-03 16:45:00|4557.3|4554.5|4554.3|4551.5|4559.3|4556.5|4551|4548.2|1287
1607014200000|2020-12-03 16:50:00|4554|4551.2|4520.5|4517.7|4554.3|4551.5|4520.3|4517.5|6571
1607014500000|2020-12-03 16:55:00|4520|4517.2|4544.5|4541.7|4547|4544.2|4514.5|4509.1|5110
1607014800000|2020-12-03 17:00:00|4545|4542.2|4550.5|4547.7|4552.3|4549.5|4541.5|4538.7|2050
1607015100000|2020-12-03 17:05:00|4550.3|4547.5|4548.3|4545.5|4551|4548.2|4540.5|4537.7|2211
1607015400000|2020-12-03 17:10:00|4547.5|4544.7|4551.5|4548.7|4552.5|4549.7|4544.5|4541.7|1553
1607015700000|2020-12-03 17:15:00|4551.3|4548.5|4554.3|4551.5|4556.5|4553.7|4551.3|4548.5|1529
1607016000000|2020-12-03 17:20:00|4554.5|4551.7|4572.3|4569.5|4574|4571.2|4554.3|4551.5|2521
1607016300000|2020-12-03 17:25:00|4571.5|4568.7|4560.5|4557.7|4572.3|4569.5|4560|4557.2|1827
1607016600000|2020-12-03 17:30:00|4560|4557.2|4567.8|4565|4568|4565.2|4559.5|4556.7|1175
1607016900000|2020-12-03 17:35:00|4567.3|4564.5|4568.3|4565.5|4571|4568.2|4566.5|4563.7|939
1607017200000|2020-12-03 17:40:00|4568.5|4565.7|4582|4579.2|4583|4580.2|4565.5|4562.7|2667
1607017500000|2020-12-03 17:45:00|4581.8|4579|4589.5|4586.7|4591|4588.2|4579.3|4576.5|2418
1607017800000|2020-12-03 17:50:00|4589|4586.2|4586.3|4583.5|4592.5|4589.7|4582.8|4580|1458
1607018100000|2020-12-03 17:55:00|4586|4583.2|4585.3|4582.5|4588|4585.2|4583.8|4581|3045
1607018400000|2020-12-03 18:00:00|4585|4582.2|4583.3|4580.5|4588.5|4585.7|4577.5|4574.7|1346
1607018700000|2020-12-03 18:05:00|4583.5|4580.7|4583.3|4580.5|4584|4581.2|4580|4577.2|815
1607019000000|2020-12-03 18:10:00|4584|4581.2|4582.3|4579.5|4589.5|4586.7|4581.3|4578.5|1088
1607019300000|2020-12-03 18:15:00|4582|4579.2|4581|4578.2|4584|4581.2|4579|4576.2|574
1607019600000|2020-12-03 18:20:00|4581.3|4578.5|4585.3|4582.5|4585.5|4582.7|4578|4575.2|784
1607019900000|2020-12-03 18:25:00|4585.5|4582.7|4582.3|4579.5|4586.5|4583.7|4580.3|4577.5|836
1607020200000|2020-12-03 18:30:00|4582.8|4580|4587|4584.2|4587.5|4584.7|4582.8|4580|989
1607020500000|2020-12-03 18:35:00|4587.5|4584.7|4584.3|4581.5|4588.8|4586|4578.5|4575.7|1176
1607020800000|2020-12-03 18:40:00|4584.5|4581.7|4587.3|4584.5|4588.6|4585.8|4583.5|4580.7|921
1607021100000|2020-12-03 18:45:00|4586.6|4583.8|4580|4577.2|4591.6|4588.8|4577.3|4574.5|1594
1607021400000|2020-12-03 18:50:00|4580.6|4577.8|4576.6|4573.8|4580.6|4577.8|4573.6|4570.8|972
1607021700000|2020-12-03 18:55:00|4577.3|4574.5|4579.3|4576.5|4581.6|4578.8|4575.6|4572.8|1278
1607022000000|2020-12-03 19:00:00|4578.6|4575.8|4576|4573.2|4583|4580.2|4574|4571.2|1336
1607022300000|2020-12-03 19:05:00|4575.8|4573|4575.3|4572.5|4579.3|4576.5|4574.3|4571.5|944
1607022600000|2020-12-03 19:10:00|4575.1|4572.3|4572.1|4569.3|4577.8|4575|4571.1|4568.3|1611
1607022900000|2020-12-03 19:15:00|4572.3|4569.5|4576.3|4573.5|4579.6|4576.8|4570.6|4567.8|1580
1607023200000|2020-12-03 19:20:00|4576.1|4573.3|4579.3|4576.5|4579.6|4576.8|4574.1|4571.3|2374
1607023500000|2020-12-03 19:25:00|4579.1|4576.3|4575.1|4572.3|4579.1|4576.3|4570.1|4567.3|6875
1607023800000|2020-12-03 19:30:00|4575.6|4572.8|4577.6|4574.8|4579.1|4576.3|4573.6|4570.8|2231
1607024100000|2020-12-03 19:35:00|4576.8|4574|4575.8|4573|4578.6|4575.8|4574.6|4571.8|1372
1607024400000|2020-12-03 19:40:00|4576.1|4573.3|4576.6|4573.8|4578.6|4575.8|4574.1|4571.3|1337
1607024700000|2020-12-03 19:45:00|4576.8|4574|4577.6|4574.8|4580.3|4577.5|4573.6|4570.8|1027
1607025000000|2020-12-03 19:50:00|4577.8|4575|4581.8|4579|4582.6|4579.8|4575.8|4573|2218
1607025300000|2020-12-03 19:55:00|4581.6|4578.8|4584.6|4581.8|4586.1|4583.3|4581.3|4578.5|1066
1607025600000|2020-12-03 20:00:00|4585.1|4582.3|4585.1|4582.3|4587.3|4584.5|4584.1|4581.3|795
1607025900000|2020-12-03 20:05:00|4585.3|4582.5|4587.1|4584.3|4588.6|4585.8|4584.3|4581.5|838
1607026200000|2020-12-03 20:10:00|4586.6|4583.8|4587.3|4584.5|4588.8|4586|4586.1|4583.3|254
1607026500000|2020-12-03 20:15:00|4587.1|4584.3|4586.3|4583.5|4587.3|4584.5|4584.6|4581.8|562
1607026800000|2020-12-03 20:20:00|4586.1|4583.3|4584.1|4581.3|4587.1|4584.3|4583.3|4580.5|699
1607027100000|2020-12-03 20:25:00|4583.8|4581|4582.3|4579.5|4584.8|4582|4582.1|4579.3|521
1607027400000|2020-12-03 20:30:00|4582.8|4580|4580.8|4578|4587.1|4584.3|4580.3|4577.5|363
1607027700000|2020-12-03 20:35:00|4580.6|4577.8|4571.3|4568.5|4581.1|4578.3|4571.3|4568.5|628
1607028000000|2020-12-03 20:40:00|4571.1|4568.3|4557.8|4555|4571.3|4568.5|4546.1|4543.3|3467
1607028300000|2020-12-03 20:45:00|4557.6|4554.8|4563.8|4561|4565.6|4562.8|4554.6|4551.8|1553
1607028600000|2020-12-03 20:50:00|4563.6|4560.8|4561.1|4558.3|4564.1|4561.3|4558.3|4555.5|792
1607028900000|2020-12-03 20:55:00|4561.3|4558.5|4572.3|4569.5|4572.6|4569.8|4561.1|4558.3|887
1607029200000|2020-12-03 21:00:00|4572.6|4569.8|4573.3|4570.5|4577.6|4574.8|4571.3|4568.5|951
1607029500000|2020-12-03 21:05:00|4573.6|4570.8|4574.6|4571.8|4575.6|4572.8|4572.6|4569.8|290
1607029800000|2020-12-03 21:10:00|4574.9|4572.1|4575.6|4572.8|4577.6|4574.8|4574.6|4571.8|216
1607030100000|2020-12-03 21:15:00|4575.8|4573|4575.3|4572.5|4576.3|4573.5|4574.6|4571.8|66
1607030400000|2020-12-03 21:20:00|4575.6|4572.8|4576.9|4574.1|4577.4|4574.6|4574.6|4571.8|83
1607030700000|2020-12-03 21:25:00|4577.1|4574.3|4574.6|4571.8|4578.1|4575.3|4574.6|4571.8|198
1607031000000|2020-12-03 21:30:00|4575.1|4572.3|4573.4|4570.6|4576.1|4573.3|4571.1|4568.3|409
1607031300000|2020-12-03 21:35:00|4573.6|4570.8|4577.1|4574.3|4577.6|4574.8|4573.4|4570.6|207
1607031600000|2020-12-03 21:40:00|4577.4|4574.6|4578.4|4575.6|4580.6|4577.8|4577.1|4574.3|182
1607031900000|2020-12-03 21:45:00|4578.6|4575.8|4578.1|4575.3|4579.9|4577.1|4576.4|4573.6|314
1607032200000|2020-12-03 21:50:00|4578.4|4575.6|4569.9|4567.1|4579.1|4576.3|4569.6|4566.8|278
1607032500000|2020-12-03 21:55:00|4570.1|4567.3|4572.4|4569.6|4573.6|4570.8|4568.1|4565.3|329
1607036400000|2020-12-03 23:00:00|4570.9|4568.1|4574.4|4571.6|4578.1|4575.3|4570.9|4568.1|333
1607036700000|2020-12-03 23:05:00|4575.9|4573.1|4577.4|4574.6|4579.4|4576.6|4573.4|4570.6|160
1607037000000|2020-12-03 23:10:00|4577.9|4575.1|4578.4|4575.6|4579.4|4576.6|4575.4|4572.6|363
1607037300000|2020-12-03 23:15:00|4578.6|4575.8|4576.4|4573.6|4579.4|4576.6|4576.4|4573.6|87
1607037600000|2020-12-03 23:20:00|4576.1|4573.3|4576.4|4573.6|4577.4|4574.6|4572.4|4569.6|171
1607037900000|2020-12-03 23:25:00|4576.2|4573.4|4578.4|4575.6|4578.7|4575.9|4576.2|4573.4|58
1607038200000|2020-12-03 23:30:00|4578.2|4575.4|4579.4|4576.6|4579.4|4576.6|4576.4|4573.6|116
1607038500000|2020-12-03 23:35:00|4578.7|4575.9|4579.4|4576.6|4579.4|4576.6|4577.1|4574.3|63
1607038800000|2020-12-03 23:40:00|4579.1|4576.3|4580.4|4577.6|4580.7|4577.9|4578.4|4575.6|58
1607039100000|2020-12-03 23:45:00|4579.9|4577.1|4586.4|4583.6|4587.1|4584.3|4579.4|4576.6|272
1607039400000|2020-12-03 23:50:00|4586.1|4583.3|4580.4|4577.6|4586.1|4583.3|4580.4|4577.6|130
1607039700000|2020-12-03 23:55:00|4581.1|4578.3|4579.1|4576.3|4582.4|4579.6|4579.1|4576.3|119
1607040000000|2020-12-04 00:00:00|4579.4|4576.6|4583.4|4580.6|4583.4|4580.6|4577.4|4574.6|222
1607040300000|2020-12-04 00:05:00|4582.9|4580.1|4583.4|4580.6|4584.1|4581.3|4580.7|4577.9|85
1607040600000|2020-12-04 00:10:00|4583.6|4580.8|4584.4|4581.6|4585.4|4582.6|4583.4|4580.6|76
1607040900000|2020-12-04 00:15:00|4584.7|4581.9|4586.4|4583.6|4587.7|4584.9|4583.4|4580.6|173
1607041200000|2020-12-04 00:20:00|4586.7|4583.9|4596.2|4593.4|4596.2|4593.4|4586.7|4583.9|780
1607041500000|2020-12-04 00:25:00|4595.9|4593.1|4602.4|4599.6|4605.5|4602.4|4595.9|4593.1|757
1607041800000|2020-12-04 00:30:00|4602.9|4600.1|4595.7|4592.9|4603.4|4600.6|4595.2|4592.4|310
1607042100000|2020-12-04 00:35:00|4595.4|4592.6|4597.4|4594.6|4598.4|4595.6|4595.4|4592.6|87
1607042400000|2020-12-04 00:40:00|4597.7|4594.9|4594.2|4591.4|4597.7|4594.9|4594.2|4591.4|107
1607042700000|2020-12-04 00:45:00|4594.6|4591.8|4597.4|4594.6|4597.4|4594.6|4594.6|4591.8|305
1607043000000|2020-12-04 00:50:00|4597.2|4594.4|4598.4|4595.6|4598.4|4595.6|4596.4|4593.6|68
1607043300000|2020-12-04 00:55:00|4599.2|4596.4|4597.4|4594.6|4599.2|4596.4|4597.4|4594.6|100
1607043600000|2020-12-04 01:00:00|4596.7|4593.9|4599.4|4596.6|4600.4|4597.6|4590.2|4587.4|1195
1607043900000|2020-12-04 01:05:00|4599.2|4596.4|4598.4|4595.6|4602.2|4599.4|4597.4|4594.6|331
1607044200000|2020-12-04 01:10:00|4599.2|4596.4|4599.2|4596.4|4606.7|4603.9|4597.7|4594.9|596
1607044500000|2020-12-04 01:15:00|4599.4|4596.6|4597.4|4594.6|4602.4|4599.6|4595.7|4592.9|689
1607044800000|2020-12-04 01:20:00|4596.9|4594.1|4597.7|4594.9|4600.4|4597.6|4595.4|4592.6|426
1607045100000|2020-12-04 01:25:00|4598.2|4595.4|4596.4|4593.6|4600.7|4597.9|4595.9|4593.1|335
1607045400000|2020-12-04 01:30:00|4595.7|4592.9|4598.4|4595.6|4599.4|4596.6|4593.7|4590.9|247
1607045700000|2020-12-04 01:35:00|4598.2|4595.4|4601.2|4598.4|4603.4|4600.6|4598.2|4595.4|347
1607046000000|2020-12-04 01:40:00|4601.7|4598.9|4606.2|4603.4|4606.2|4603.4|4601.7|4598.9|288
1607046300000|2020-12-04 01:45:00|4606.5|4603.7|4651.4|4648.6|4661.3|4657.6|4605.7|4602.9|6359
1607046600000|2020-12-04 01:50:00|4651|4648.2|4645.4|4642.6|4657.7|4654.9|4641.2|4638.4|1362
1607046900000|2020-12-04 01:55:00|4645.7|4642.9|4646.4|4643.6|4649.2|4646.4|4638.7|4635.9|869
1607047200000|2020-12-04 02:00:00|4645.9|4643.1|4647.2|4644.4|4654.2|4651.4|4645.4|4642.6|665
1607047500000|2020-12-04 02:05:00|4646.7|4643.9|4643.5|4640.7|4648.4|4645.6|4640.4|4637.6|643
1607047800000|2020-12-04 02:10:00|4642.5|4639.7|4647.2|4644.4|4648|4645.2|4642.5|4639.7|334
1607048100000|2020-12-04 02:15:00|4647|4644.2|4649.2|4646.4|4650.2|4647.4|4645.2|4642.4|531
1607048400000|2020-12-04 02:20:00|4648.9|4646.1|4656.5|4653.7|4658.2|4655.4|4648.7|4645.9|734
1607048700000|2020-12-04 02:25:00|4656.9|4654.1|4653.4|4650.6|4663.7|4660.9|4651.9|4649.1|1093
1607049000000|2020-12-04 02:30:00|4653.2|4650.4|4647.9|4645.1|4653.9|4651.1|4641.7|4638.9|592
1607049300000|2020-12-04 02:35:00|4647.2|4644.4|4641.9|4639.1|4647.2|4644.4|4639.7|4636.9|376
1607049600000|2020-12-04 02:40:00|4642.2|4639.4|4642.2|4639.4|4644.7|4641.9|4638.7|4635.9|306
1607049900000|2020-12-04 02:45:00|4641.9|4639.1|4650.9|4648.1|4653.1|4650.1|4641.9|4639.1|438
1607050200000|2020-12-04 02:50:00|4651.2|4648.4|4654.9|4652.1|4655.9|4653.1|4650.9|4648.1|388
1607050500000|2020-12-04 02:55:00|4653.9|4651.1|4655.9|4653.1|4659.9|4657.1|4650.9|4648.1|603
1607050800000|2020-12-04 03:00:00|4656.2|4653.4|4653.9|4651.1|4658.9|4656.1|4650.9|4648.1|357
1607051100000|2020-12-04 03:05:00|4654.5|4651.7|4648.9|4646.1|4656.9|4654.1|4647.9|4645.1|337
1607051400000|2020-12-04 03:10:00|4649.2|4646.4|4648|4645.2|4651.7|4648.9|4644.2|4641.4|448
1607051700000|2020-12-04 03:15:00|4648.5|4645.7|4650|4647.2|4651|4648.2|4647.2|4644.4|258
1607052000000|2020-12-04 03:20:00|4650.7|4647.9|4650|4647.2|4652.7|4649.9|4649.7|4646.9|213
1607052300000|2020-12-04 03:25:00|4649.7|4646.9|4650.7|4647.9|4651.7|4648.9|4649|4646.2|124
1607052600000|2020-12-04 03:30:00|4651|4648.2|4651.7|4648.9|4652.7|4649.9|4650|4647.2|163
1607052900000|2020-12-04 03:35:00|4652.7|4649.9|4653.7|4650.9|4653.7|4650.9|4650.7|4647.9|185
1607053200000|2020-12-04 03:40:00|4653.4|4650.6|4653|4650.2|4657.7|4654.9|4652|4649.2|296
1607053500000|2020-12-04 03:45:00|4653.2|4650.4|4644.2|4641.4|4657.7|4654.9|4644|4641.2|928
1607053800000|2020-12-04 03:50:00|4644|4641.2|4644.7|4641.9|4644.7|4641.9|4641|4638.2|372
1607054100000|2020-12-04 03:55:00|4644|4641.2|4643|4640.2|4644.7|4641.9|4639|4636.2|262
1607054400000|2020-12-04 04:00:00|4643.2|4640.4|4642|4639.2|4643.7|4640.9|4640|4637.2|123
1607054700000|2020-12-04 04:05:00|4641.3|4638.5|4643|4640.2|4643|4640.2|4637|4634.2|295
1607055000000|2020-12-04 04:10:00|4642.7|4639.9|4643|4640.2|4644|4641.2|4642|4639.2|102
1607055300000|2020-12-04 04:15:00|4642.5|4639.7|4646|4643.2|4646|4643.2|4641|4638.2|189
1607055600000|2020-12-04 04:20:00|4646.7|4643.9|4644.2|4641.4|4646.7|4643.9|4643|4640.2|159
1607055900000|2020-12-04 04:25:00|4644.7|4641.9|4648|4645.2|4650|4647.2|4644|4641.2|232
1607056200000|2020-12-04 04:30:00|4648.2|4645.4|4649|4646.2|4650.2|4647.4|4647.5|4644.7|133
1607056500000|2020-12-04 04:35:00|4649.5|4646.7|4647.2|4644.4|4650|4647.2|4646.2|4643.4|83
1607056800000|2020-12-04 04:40:00|4647|4644.2|4645|4642.2|4647.5|4644.7|4644|4641.2|111
1607057100000|2020-12-04 04:45:00|4644.7|4641.9|4643.2|4640.4|4645|4642.2|4642|4639.2|135
1607057400000|2020-12-04 04:50:00|4643.5|4640.7|4644|4641.2|4645.2|4642.4|4643.2|4640.4|79
1607057700000|2020-12-04 04:55:00|4644.2|4641.4|4646|4643.2|4647|4644.2|4644|4641.2|79
1607058000000|2020-12-04 05:00:00|4646.5|4643.7|4645|4642.2|4648.2|4645.4|4644.5|4641.7|134
1607058300000|2020-12-04 05:05:00|4645.2|4642.4|4649|4646.2|4649.7|4646.9|4645|4642.2|114
1607058600000|2020-12-04 05:10:00|4649.2|4646.4|4650|4647.2|4650|4647.2|4647|4644.2|122
1607058900000|2020-12-04 05:15:00|4650.7|4647.9|4649|4646.2|4650.7|4647.9|4646.7|4643.9|155
1607059200000|2020-12-04 05:20:00|4649.2|4646.4|4652|4649.2|4652.7|4649.9|4649|4646.2|107
1607059500000|2020-12-04 05:25:00|4651.7|4648.9|4650|4647.2|4653.7|4650.9|4649.7|4646.9|229
1607059800000|2020-12-04 05:30:00|4650.5|4647.7|4648|4645.2|4651|4648.2|4640.2|4637.4|467
1607060100000|2020-12-04 05:35:00|4647.3|4644.5|4650|4647.2|4650|4647.2|4645|4642.2|100
1607060400000|2020-12-04 05:40:00|4650.3|4647.5|4653.7|4650.9|4659.7|4656.9|4650.3|4647.5|920
1607060700000|2020-12-04 05:45:00|4654|4651.2|4652.5|4649.7|4655.7|4652.9|4648.7|4645.9|533
1607061000000|2020-12-04 05:50:00|4652|4649.2|4657.7|4654.9|4657.7|4654.9|4652|4649.2|355
1607061300000|2020-12-04 05:55:00|4658|4655.2|4657.8|4655|4660.7|4657.9|4656|4653.2|505
1607061600000|2020-12-04 06:00:00|4658|4655.2|4657|4654.2|4658.3|4655.5|4647.3|4644.5|877
1607061900000|2020-12-04 06:05:00|4657.3|4654.5|4655.7|4652.9|4657.3|4654.5|4652.7|4649.9|210
1607062200000|2020-12-04 06:10:00|4656|4653.2|4658|4655.2|4658.7|4655.9|4654.7|4651.9|268
1607062500000|2020-12-04 06:15:00|4658.3|4655.5|4644|4641.2|4658.7|4655.9|4644|4641.2|621
1607062800000|2020-12-04 06:20:00|4643.7|4640.9|4648|4645.2|4651|4648.2|4643|4640.2|328
1607063100000|2020-12-04 06:25:00|4647|4644.2|4642|4639.2|4649.7|4646.9|4642|4639.2|287
1607063400000|2020-12-04 06:30:00|4641|4638.2|4645|4642.2|4646.3|4643.5|4640.8|4638|379
1607063700000|2020-12-04 06:35:00|4643.8|4641|4641.3|4638.5|4644|4641.2|4639|4636.2|290
1607064000000|2020-12-04 06:40:00|4641|4638.2|4630.8|4628|4641|4638.2|4625|4622.2|1214
1607064300000|2020-12-04 06:45:00|4630.5|4627.7|4636|4633.2|4636.3|4633.5|4628|4625.2|403
1607064600000|2020-12-04 06:50:00|4636.3|4633.5|4633.8|4631|4640|4637.2|4632|4629.2|494
1607064900000|2020-12-04 06:55:00|4634|4631.2|4635|4632.2|4639.3|4636.5|4632.5|4629.7|527
1607065200000|2020-12-04 07:00:00|4634.3|4631.5|4636.3|4633.5|4637|4634.2|4629.3|4626.5|563
1607065500000|2020-12-04 07:05:00|4636.5|4633.7|4635|4632.2|4639|4636.2|4635|4632.2|332
1607065800000|2020-12-04 07:10:00|4636|4633.2|4638|4635.2|4639|4636.2|4631.3|4628.5|360
1607066100000|2020-12-04 07:15:00|4637.8|4635|4639|4636.2|4641|4638.2|4637|4634.2|349
1607066400000|2020-12-04 07:20:00|4639.3|4636.5|4642|4639.2|4644|4641.2|4636|4633.2|372
1607066700000|2020-12-04 07:25:00|4642.3|4639.5|4643|4640.2|4645.3|4642.5|4642|4639.2|242
1607067000000|2020-12-04 07:30:00|4642.8|4640|4643|4640.2|4644.5|4641.7|4642.3|4639.5|220
1607067300000|2020-12-04 07:35:00|4643.3|4640.5|4638|4635.2|4644|4641.2|4637|4634.2|310
1607067600000|2020-12-04 07:40:00|4637.8|4635|4650|4647.2|4651|4648.2|4637.8|4635|661
1607067900000|2020-12-04 07:45:00|4650.3|4647.5|4646.3|4643.5|4651.3|4648.5|4644.8|4642|304
1607068200000|2020-12-04 07:50:00|4646|4643.2|4643|4640.2|4648.8|4646|4640.8|4638|389
1607068500000|2020-12-04 07:55:00|4642.3|4639.5|4651|4648.2|4654.3|4651.5|4642|4639.2|686
1607068800000|2020-12-04 08:00:00|4650.8|4648|4652|4649.2|4660|4657.2|4650|4647.2|1020
1607069100000|2020-12-04 08:05:00|4652.5|4649.7|4652|4649.2|4658.3|4655.5|4650.8|4648|1015
1607069400000|2020-12-04 08:10:00|4652.8|4650|4662|4659.2|4662.8|4660|4651.3|4648.5|906
1607069700000|2020-12-04 08:15:00|4661.8|4659|4655|4652.2|4663.8|4661|4650|4647.2|1242
1607070000000|2020-12-04 08:20:00|4655.8|4653|4651.1|4648.3|4656.8|4654|4647.3|4644.5|740
1607070300000|2020-12-04 08:25:00|4651.3|4648.5|4657.1|4654.3|4657.8|4655|4650.1|4647.3|770
1607070600000|2020-12-04 08:30:00|4658.1|4655.3|4671.1|4668.3|4671.8|4669|4654.1|4651.3|1949
1607070900000|2020-12-04 08:35:00|4671.8|4669|4670.1|4667.3|4672.8|4670|4664.8|4662|1174
1607071200000|2020-12-04 08:40:00|4670.8|4668|4675.1|4672.3|4675.1|4672.3|4667.8|4665|861
1607071500000|2020-12-04 08:45:00|4674.8|4672|4664.3|4661.5|4676.3|4673.5|4663.3|4660.5|4069
1607071800000|2020-12-04 08:50:00|4664.5|4661.7|4663.5|4660.7|4668.5|4665.7|4653.8|4651|2009
1607072100000|2020-12-04 08:55:00|4664.3|4661.5|4672.8|4670|4674.5|4671.7|4663.8|4661|1168
1607072400000|2020-12-04 09:00:00|4672.5|4669.7|4661.5|4658.7|4672.8|4670|4661.5|4658.7|942
1607072700000|2020-12-04 09:05:00|4662.5|4659.7|4660.8|4658|4664.8|4662|4658.8|4656|768
1607073000000|2020-12-04 09:10:00|4661|4658.2|4660.3|4657.5|4664.5|4661.7|4658.8|4656|615
1607073300000|2020-12-04 09:15:00|4659.8|4657|4666.8|4664|4666.8|4664|4654.5|4651.7|1041
1607073600000|2020-12-04 09:20:00|4666.5|4663.7|4663.5|4660.7|4668.8|4666|4657.5|4654.7|1037
1607073900000|2020-12-04 09:25:00|4664|4661.2|4662.8|4660|4665.5|4662.7|4661.3|4658.5|449
1607074200000|2020-12-04 09:30:00|4662.5|4659.7|4655.5|4652.7|4666.8|4664|4655.3|4652.5|844
1607074500000|2020-12-04 09:35:00|4654.3|4651.5|4649.5|4646.7|4654.8|4652|4647.3|4644.5|1242
1607074800000|2020-12-04 09:40:00|4648.8|4646|4656.8|4654|4658|4655.2|4641.5|4638.7|1312
1607075100000|2020-12-04 09:45:00|4656.5|4653.7|4656.8|4654|4660.8|4658|4654.5|4651.7|703
1607075400000|2020-12-04 09:50:00|4657.5|4654.7|4658.5|4655.7|4660.8|4658|4652.5|4649.7|694
1607075700000|2020-12-04 09:55:00|4659|4656.2|4652.6|4649.8|4661.1|4658.3|4651|4648.2|626
1607076000000|2020-12-04 10:00:00|4652.1|4649.3|4636.1|4633.3|4652.6|4649.8|4634.3|4631.5|2218
1607076300000|2020-12-04 10:05:00|4636.8|4634|4640.1|4637.3|4641.4|4638.6|4631.8|4629|1221
1607076600000|2020-12-04 10:10:00|4639.1|4636.3|4628.1|4625.3|4640.1|4637.3|4627.4|4624.6|1062
1607076900000|2020-12-04 10:15:00|4627.4|4624.6|4629.8|4627|4631.1|4628.3|4625.4|4622.6|892
1607077200000|2020-12-04 10:20:00|4629.6|4626.8|4618.4|4615.6|4631.8|4629|4616.8|4614|1459
1607077500000|2020-12-04 10:25:00|4618.6|4615.8|4608.8|4606|4620.8|4618|4606.1|4603.3|1576
1607077800000|2020-12-04 10:30:00|4609.1|4606.3|4620.1|4617.3|4621.8|4619|4605.8|4603|1261
1607078100000|2020-12-04 10:35:00|4619.8|4617|4625.1|4622.3|4626.8|4624|4619.1|4616.3|806
1607078400000|2020-12-04 10:40:00|4624.8|4622|4628.1|4625.3|4629.4|4626.6|4623.8|4621|735
1607078700000|2020-12-04 10:45:00|4628.4|4625.6|4626.1|4623.3|4628.4|4625.6|4623.1|4620.3|396
1607079000000|2020-12-04 10:50:00|4625.9|4623.1|4627.6|4624.8|4630.4|4627.6|4624.1|4621.3|660
1607079300000|2020-12-04 10:55:00|4627.4|4624.6|4637.1|4634.3|4637.1|4634.3|4625.4|4622.6|834
1607079600000|2020-12-04 11:00:00|4637.8|4635|4641.1|4638.3|4641.8|4639|4635.4|4632.6|1156
1607079900000|2020-12-04 11:05:00|4640.8|4638|4639.1|4636.3|4643.1|4640.3|4638.1|4635.3|630
1607080200000|2020-12-04 11:10:00|4638.6|4635.8|4637.1|4634.3|4640.4|4637.6|4637.1|4634.3|335
1607080500000|2020-12-04 11:15:00|4636.8|4634|4641.1|4638.3|4643.1|4640.3|4636.8|4634|482
1607080800000|2020-12-04 11:20:00|4641.6|4638.8|4640.6|4637.8|4642.4|4639.6|4636.1|4633.3|459
1607081100000|2020-12-04 11:25:00|4640.8|4638|4636.1|4633.3|4640.8|4638|4634.4|4631.6|341
1607081400000|2020-12-04 11:30:00|4635.1|4632.3|4642.1|4639.3|4642.4|4639.6|4635.1|4632.3|370
1607081700000|2020-12-04 11:35:00|4642.4|4639.6|4642.1|4639.3|4647.1|4644.3|4641.1|4638.3|593
1607082000000|2020-12-04 11:40:00|4642.4|4639.6|4632.1|4629.3|4642.6|4639.8|4631.4|4628.6|594
1607082300000|2020-12-04 11:45:00|4632.4|4629.6|4633.4|4630.6|4635.1|4632.3|4631.1|4628.3|383
1607082600000|2020-12-04 11:50:00|4633.1|4630.3|4630.1|4627.3|4636.1|4633.3|4627.9|4625.1|522
1607082900000|2020-12-04 11:55:00|4629.9|4627.1|4625.9|4623.1|4632.1|4629.3|4625.9|4623.1|513
1607083200000|2020-12-04 12:00:00|4625.6|4622.8|4635.1|4632.3|4638.9|4636.1|4625.4|4622.6|783
1607083500000|2020-12-04 12:05:00|4634.6|4631.8|4625.4|4622.6|4634.9|4632.1|4624.1|4621.3|837
1607083800000|2020-12-04 12:10:00|4625.6|4622.8|4625.1|4622.3|4628.1|4625.3|4624.4|4621.6|345
1607084100000|2020-12-04 12:15:00|4624.9|4622.1|4625.1|4622.3|4627.1|4624.3|4619.9|4617.1|841
1607084400000|2020-12-04 12:20:00|4625.4|4622.6|4623.1|4620.3|4625.4|4622.6|4620.1|4617.3|448
1607084700000|2020-12-04 12:25:00|4622.9|4620.1|4618.4|4615.6|4625.7|4622.9|4617.4|4614.6|714
1607085000000|2020-12-04 12:30:00|4618.1|4615.3|4613.4|4610.6|4620.1|4617.3|4611.4|4608.6|2070
1607085300000|2020-12-04 12:35:00|4613.7|4610.9|4622.7|4619.9|4627.7|4624.9|4613.7|4610.9|1422
1607085600000|2020-12-04 12:40:00|4622.2|4619.4|4614.7|4611.9|4622.7|4619.9|4612.9|4610.1|683
1607085900000|2020-12-04 12:45:00|4614.4|4611.6|4617.4|4614.6|4619.4|4616.6|4611.7|4608.9|1062
1607086200000|2020-12-04 12:50:00|4616.9|4614.1|4616.7|4613.9|4617.7|4614.9|4610.7|4607.9|876
1607086500000|2020-12-04 12:55:00|4615.9|4613.1|4620.7|4617.9|4620.9|4618.1|4614.2|4611.4|774
1607086800000|2020-12-04 13:00:00|4621.9|4619.1|4611.9|4609.1|4622.7|4619.9|4610.9|4608.1|1739
1607087100000|2020-12-04 13:05:00|4612.4|4609.6|4614.7|4611.9|4615.4|4612.6|4611.9|4609.1|1169
1607087400000|2020-12-04 13:10:00|4614.9|4612.1|4613.9|4611.1|4618.7|4615.9|4611.9|4609.1|959
1607087700000|2020-12-04 13:15:00|4613.7|4610.9|4602.7|4599.9|4615.4|4612.6|4598.7|4595.9|1745
1607088000000|2020-12-04 13:20:00|4602.5|4599.7|4590.2|4587.4|4603|4600.2|4586.2|4583.4|3468
1607088300000|2020-12-04 13:25:00|4590.5|4587.7|4599.2|4596.4|4601.2|4598.4|4590.5|4587.7|1549
1607088600000|2020-12-04 13:30:00|4599|4596.2|4608.2|4605.4|4608.5|4605.7|4593|4590.2|1733
1607088900000|2020-12-04 13:35:00|4607.5|4604.7|4620.2|4617.4|4623.2|4620.4|4604|4601.2|3194
1607089200000|2020-12-04 13:40:00|4620|4617.2|4616.7|4613.9|4621|4618.2|4612|4609.2|1276
1607089500000|2020-12-04 13:45:00|4617|4614.2|4609|4606.2|4619.7|4616.9|4606.2|4603.4|1515
1607089800000|2020-12-04 13:50:00|4609.2|4606.4|4613.4|4610.6|4618.7|4615.9|4603.2|4600.4|1947
1607090100000|2020-12-04 13:55:00|4613|4610.2|4609.7|4606.9|4613.4|4610.6|4605.7|4602.9|1082
1607090400000|2020-12-04 14:00:00|4609.4|4606.6|4598.4|4595.6|4619.4|4616.6|4595.4|4592.6|3491
1607090700000|2020-12-04 14:05:00|4598.7|4595.9|4592|4589.2|4599.2|4596.4|4591.4|4588.6|1974
1607091000000|2020-12-04 14:10:00|4592.4|4589.6|4601.7|4598.9|4602.7|4599.9|4591.7|4588.9|1912
1607091300000|2020-12-04 14:15:00|4602.4|4599.6|4586.7|4583.9|4602.7|4599.9|4586.2|4583.4|2705
1607091600000|2020-12-04 14:20:00|4586.4|4583.6|4586|4583.2|4589.4|4586.6|4580.7|4577.9|2268
1607091900000|2020-12-04 14:25:00|4586.2|4583.4|4581.7|4578.9|4594.4|4591.6|4576|4573.2|2842
1607092200000|2020-12-04 14:30:00|4582|4579.2|4591.7|4588.9|4598|4595.2|4579.7|4576.9|2687
1607092500000|2020-12-04 14:35:00|4591|4588.2|4587.7|4584.9|4593|4590.2|4585.4|4582.6|1615
1607092800000|2020-12-04 14:40:00|4588.4|4585.6|4604.5|4601.7|4605|4602.2|4586|4583.2|2060
1607093100000|2020-12-04 14:45:00|4604.7|4601.9|4618.4|4615.6|4618.4|4615.6|4599.4|4596.6|3542
1607093400000|2020-12-04 14:50:00|4618.2|4615.4|4615.2|4612.4|4626.9|4624.1|4613.4|4610.6|3104
1607093700000|2020-12-04 14:55:00|4614.9|4612.1|4605.4|4602.6|4616.9|4614.1|4604.7|4601.9|3027
1607094000000|2020-12-04 15:00:00|4605.7|4602.9|4597.7|4594.9|4610.4|4607.6|4596|4593.2|3026
1607094300000|2020-12-04 15:05:00|4598.4|4595.6|4605.5|4602.7|4606.2|4603.4|4596.7|4593.9|1533
1607094600000|2020-12-04 15:10:00|4605|4602.2|4604.5|4601.7|4610.5|4607.7|4603.5|4600.7|1394
1607094900000|2020-12-04 15:15:00|4604.7|4601.9|4606.7|4603.9|4612.2|4609.4|4604.2|4601.4|1007
1607095200000|2020-12-04 15:20:00|4607|4604.2|4613.2|4610.4|4613.5|4610.7|4606|4603.2|949
1607095500000|2020-12-04 15:25:00|4613.5|4610.7|4621.2|4618.4|4623.5|4620.7|4602.3|4599.5|2247
1607095800000|2020-12-04 15:30:00|4621.5|4618.7|4621|4618.2|4625.5|4622.7|4618|4615.2|2133
1607096100000|2020-12-04 15:35:00|4620.7|4617.9|4623.2|4620.4|4625.5|4622.7|4616.5|4613.7|2234
1607096400000|2020-12-04 15:40:00|4622.9|4620.1|4623.5|4620.7|4628.2|4625.4|4619.2|4616.4|4588
1607096700000|2020-12-04 15:45:00|4623.9|4621.1|4606.9|4604.1|4624.2|4621.4|4603.5|4600.7|2924
1607097000000|2020-12-04 15:50:00|4606.7|4603.9|4613.2|4610.4|4613.5|4610.7|4604.2|4601.4|1771
1607097300000|2020-12-04 15:55:00|4613.9|4611.1|4614.5|4611.7|4615.5|4612.7|4609.9|4607.1|1198
1607097600000|2020-12-04 16:00:00|4613.7|4610.9|4603.9|4601.1|4615.5|4612.7|4601.5|4598.7|2159
1607097900000|2020-12-04 16:05:00|4604.2|4601.4|4617.5|4614.7|4617.5|4614.7|4603.5|4600.7|1341
1607098200000|2020-12-04 16:10:00|4617.2|4614.4|4610.2|4607.4|4617.5|4614.7|4600.9|4598.1|1725
1607098500000|2020-12-04 16:15:00|4610.5|4607.7|4614.2|4611.4|4619.5|4616.7|4607.5|4604.7|1072
1607098800000|2020-12-04 16:20:00|4613.9|4611.1|4619.2|4616.4|4619.5|4616.7|4608.9|4606.1|1384
1607099100000|2020-12-04 16:25:00|4618.9|4616.1|4620.9|4618.1|4621.2|4618.4|4612.9|4610.1|1888
1607099400000|2020-12-04 16:30:00|4620.2|4617.4|4619.2|4616.4|4622.2|4619.4|4615.7|4612.9|1795
1607099700000|2020-12-04 16:35:00|4619.7|4616.9|4625.9|4623.1|4626.9|4624.1|4617.2|4614.4|1459
1607100000000|2020-12-04 16:40:00|4626.2|4623.4|4632.9|4630.1|4636.9|4634.1|4625.9|4623.1|2438
1607100300000|2020-12-04 16:45:00|4633.9|4631.1|4620.5|4617.7|4634.9|4632.1|4619.9|4617.1|1631
1607100600000|2020-12-04 16:50:00|4620.9|4618.1|4617.2|4614.4|4622.9|4620.1|4615.5|4612.7|2656
1607100900000|2020-12-04 16:55:00|4616.9|4614.1|4596.8|4594|4617.2|4614.4|4594.8|4592|2599
1607101200000|2020-12-04 17:00:00|4597|4594.2|4599.8|4597|4601.5|4598.7|4593.5|4590.7|1873
1607101500000|2020-12-04 17:05:00|4599.5|4596.7|4597|4594.2|4600.5|4597.7|4595.8|4593|999
1607101800000|2020-12-04 17:10:00|4597.5|4594.7|4595|4592.2|4597.5|4594.7|4594|4591.2|1040
1607102100000|2020-12-04 17:15:00|4594.8|4592|4594.8|4592|4596|4593.2|4587.6|4584.8|1952
1607102400000|2020-12-04 17:20:00|4595|4592.2|4595.6|4592.8|4599.3|4596.5|4592|4589.2|1782
1607102700000|2020-12-04 17:25:00|4595.3|4592.5|4595.3|4592.5|4597.3|4594.5|4590.8|4588|2454
1607103000000|2020-12-04 17:30:00|4595.6|4592.8|4595.6|4592.8|4602.3|4599.5|4594.3|4591.5|998
1607103300000|2020-12-04 17:35:00|4596.6|4593.8|4602.3|4599.5|4603.6|4600.8|4596.3|4593.5|862
1607103600000|2020-12-04 17:40:00|4602.6|4599.8|4608.3|4605.5|4610|4607.2|4602|4599.2|1070
1607103900000|2020-12-04 17:45:00|4609|4606.2|4616.3|4613.5|4616.6|4613.8|4608.6|4605.8|1324
1607104200000|2020-12-04 17:50:00|4616.6|4613.8|4619.3|4616.5|4619.3|4616.5|4614.6|4611.8|1236
1607104500000|2020-12-04 17:55:00|4619.6|4616.8|4621.6|4618.8|4623.6|4620.8|4618.1|4615.3|854
1607104800000|2020-12-04 18:00:00|4621.8|4619|4617.3|4614.5|4623.3|4620.5|4616.6|4613.8|1174
1607105100000|2020-12-04 18:05:00|4616.6|4613.8|4618.6|4615.8|4619.8|4617|4616.6|4613.8|669
1607105400000|2020-12-04 18:10:00|4618.8|4616|4622.3|4619.5|4623.6|4620.8|4617.6|4614.8|852
1607105700000|2020-12-04 18:15:00|4622.6|4619.8|4627.6|4624.8|4627.6|4624.8|4619.6|4616.8|1068
1607106000000|2020-12-04 18:20:00|4628.1|4625.3|4639.1|4636.3|4639.3|4636.5|4626.6|4623.8|1486
1607106300000|2020-12-04 18:25:00|4639.3|4636.5|4637.3|4634.5|4640.3|4637.5|4633.6|4630.8|1558
1607106600000|2020-12-04 18:30:00|4637.6|4634.8|4633.3|4630.5|4638.3|4635.5|4633.1|4630.3|1221
1607106900000|2020-12-04 18:35:00|4633.1|4630.3|4641.5|4638.7|4642.5|4639.7|4631.3|4628.5|3976
1607107200000|2020-12-04 18:40:00|4641.8|4639|4647.8|4645|4648.1|4645.3|4639.8|4637|1720
1607107500000|2020-12-04 18:45:00|4648.3|4645.5|4643.8|4641|4650.8|4648|4640.8|4638|1561
1607107800000|2020-12-04 18:50:00|4644.1|4641.3|4641.1|4638.3|4645.5|4642.7|4638.5|4635.7|1335
1607108100000|2020-12-04 18:55:00|4640.8|4638|4637.1|4634.3|4640.8|4638|4636.5|4633.7|1517
1607108400000|2020-12-04 19:00:00|4636.8|4634|4625.5|4622.7|4638.1|4635.3|4624.8|4622|1994
1607108700000|2020-12-04 19:05:00|4624.8|4622|4629.8|4627|4634.5|4631.7|4624.8|4622|1638
1607109000000|2020-12-04 19:10:00|4630.1|4627.3|4630.1|4627.3|4631.8|4629|4628.1|4625.3|1143
1607109300000|2020-12-04 19:15:00|4630.3|4627.5|4626.1|4623.3|4631.1|4628.3|4624.1|4621.3|1798
1607109600000|2020-12-04 19:20:00|4625.8|4623|4629.6|4626.8|4632.1|4629.3|4623.6|4620.8|2669
1607109900000|2020-12-04 19:25:00|4629.4|4626.6|4634.9|4632.1|4638.6|4635.8|4626.1|4623.3|8631
1607110200000|2020-12-04 19:30:00|4635.4|4632.6|4619.4|4616.6|4635.4|4632.6|4618.4|4615.6|3244
1607110500000|2020-12-04 19:35:00|4620.1|4617.3|4622.9|4620.1|4624.4|4621.6|4617.4|4614.6|936
1607110800000|2020-12-04 19:40:00|4623.1|4620.3|4622.1|4619.3|4624.4|4621.6|4621.1|4618.3|842
1607111100000|2020-12-04 19:45:00|4623.1|4620.3|4612.9|4610.1|4623.1|4620.3|4611.1|4608.3|1829
1607111400000|2020-12-04 19:50:00|4613.1|4610.3|4615.1|4612.3|4618.1|4615.3|4612.1|4609.3|833
1607111700000|2020-12-04 19:55:00|4614.4|4611.6|4615.1|4612.3|4617.4|4614.6|4614.1|4611.3|531
1607112000000|2020-12-04 20:00:00|4615.8|4613|4612.4|4609.6|4617.1|4614.3|4611.1|4608.3|892
1607112300000|2020-12-04 20:05:00|4612.1|4609.3|4608.4|4605.6|4612.8|4610|4608.1|4605.3|991
1607112600000|2020-12-04 20:10:00|4608.1|4605.3|4609.1|4606.3|4609.4|4606.6|4607.1|4604.3|324
1607112900000|2020-12-04 20:15:00|4608.9|4606.1|4608.4|4605.6|4610.1|4607.3|4607.1|4604.3|726
1607113200000|2020-12-04 20:20:00|4608.6|4605.8|4610.9|4608.1|4611.7|4608.9|4608.1|4605.3|385
1607113500000|2020-12-04 20:25:00|4610.7|4607.9|4608.7|4605.9|4611.1|4608.3|4605.9|4603.1|431
1607113800000|2020-12-04 20:30:00|4608.4|4605.6|4611.6|4608.8|4612.1|4609.3|4608.4|4605.6|986
1607114100000|2020-12-04 20:35:00|4611.4|4608.6|4611.1|4608.3|4612.1|4609.3|4608.1|4605.3|154
1607114400000|2020-12-04 20:40:00|4610.7|4607.9|4612.1|4609.3|4612.1|4609.3|4610.1|4607.3|271
1607114700000|2020-12-04 20:45:00|4611.9|4609.1|4611.1|4608.3|4612.1|4609.3|4609.9|4607.1|150
1607115000000|2020-12-04 20:50:00|4610.7|4607.9|4614.1|4611.3|4614.1|4611.3|4610.1|4607.3|383
1607115300000|2020-12-04 20:55:00|4615.1|4612.3|4615.1|4612.3|4616.1|4613.3|4612.4|4609.6|409
1607115600000|2020-12-04 21:00:00|4614.7|4611.9|4614.1|4611.3|4614.8|4612|4611.7|4608.9|189
1607115900000|2020-12-04 21:05:00|4614.4|4611.6|4614.6|4611.8|4614.6|4611.8|4613.1|4610.3|234
1607116200000|2020-12-04 21:10:00|4614.4|4611.6|4614.1|4611.3|4615.1|4612.3|4613.1|4610.3|1163
1607116500000|2020-12-04 21:15:00|4615.1|4612.3|4614.1|4611.3|4615.7|4612.9|4614.1|4611.3|384
1607116800000|2020-12-04 21:20:00|4614.4|4611.6|4614.4|4611.6|4615.1|4612.3|4614.4|4611.6|49
1607117100000|2020-12-04 21:25:00|4614.7|4611.9|4614.7|4611.9|4615.7|4612.9|4614.7|4611.9|78
1607117400000|2020-12-04 21:30:00|4614.4|4611.6|4617.1|4614.3|4617.1|4614.3|4614.1|4611.3|299
1607117700000|2020-12-04 21:35:00|4617.7|4614.9|4622.1|4619.3|4623.1|4620.3|4617.1|4614.3|638
1607118000000|2020-12-04 21:40:00|4622.4|4619.6|4623.1|4620.3|4623.1|4620.3|4622.1|4619.3|232
1607118300000|2020-12-04 21:45:00|4622.7|4619.9|4619.9|4617.1|4623.1|4620.3|4619.9|4617.1|315
1607118600000|2020-12-04 21:50:00|4619.7|4616.9|4620.9|4618.1|4622.1|4619.3|4617.1|4614.3|159
1607118900000|2020-12-04 21:55:00|4620.7|4617.9|4620.7|4616.7|4621.4|4618.6|4618.2|4615.4|288
1607295600000|2020-12-06 23:00:00|4628|4625.2|4633|4630.2|4636.5|4633.7|4625.5|4622.7|507
1607295900000|2020-12-06 23:05:00|4633.2|4630.4|4633.5|4630.7|4635.5|4632.7|4633|4630.2|211
1607296200000|2020-12-06 23:10:00|4633.8|4631|4629.2|4626.4|4634.2|4631.4|4628.5|4625.7|344
1607296500000|2020-12-06 23:15:00|4629.7|4626.9|4627.5|4624.7|4630.5|4627.7|4625.5|4622.7|215
1607296800000|2020-12-06 23:20:00|4628.5|4625.7|4634.5|4631.7|4635|4632.2|4628.5|4625.7|189
1607297100000|2020-12-06 23:25:00|4633.5|4630.7|4632.5|4629.7|4633.5|4630.7|4631.5|4628.7|59
1607297400000|2020-12-06 23:30:00|4633.3|4630.5|4626.2|4623.4|4633.5|4630.7|4624.2|4621.4|172
1607297700000|2020-12-06 23:35:00|4626.7|4623.9|4625.2|4622.4|4627.5|4624.7|4624.2|4621.4|147
1607298000000|2020-12-06 23:40:00|4625.5|4622.7|4626.5|4623.7|4628.5|4625.7|4625.5|4622.7|138
1607298300000|2020-12-06 23:45:00|4626|4623.2|4625.5|4622.7|4627.5|4624.7|4623.3|4620.5|107
1607298600000|2020-12-06 23:50:00|4623.2|4620.4|4623.5|4620.7|4625.5|4622.7|4623.2|4620.4|65
1607298900000|2020-12-06 23:55:00|4623.9|4621.1|4618.5|4615.7|4624.5|4621.7|4618.5|4615.7|124
1607299200000|2020-12-07 00:00:00|4618.3|4615.5|4616.5|4613.7|4618.5|4615.7|4615.2|4612.4|212
1607299500000|2020-12-07 00:05:00|4616.7|4613.9|4614.5|4611.7|4619.5|4616.7|4613.8|4611|266
1607299800000|2020-12-07 00:10:00|4614.8|4612|4615.5|4612.7|4616.5|4613.7|4610.2|4607.4|391
1607300100000|2020-12-07 00:15:00|4615|4612.2|4609.5|4606.7|4615.2|4612.4|4609.5|4606.7|305
1607300400000|2020-12-07 00:20:00|4609.8|4607|4613.5|4610.7|4613.5|4610.7|4609.5|4606.7|122
1607300700000|2020-12-07 00:25:00|4614.2|4611.4|4616.5|4613.7|4616.5|4613.7|4614.2|4611.4|123
1607301000000|2020-12-07 00:30:00|4615.5|4612.7|4615.5|4612.7|4617.5|4614.7|4614.5|4611.7|144
1607301300000|2020-12-07 00:35:00|4616.2|4613.4|4613.5|4610.7|4617.5|4614.7|4613.5|4610.7|112
1607301600000|2020-12-07 00:40:00|4613.2|4610.4|4612.5|4609.7|4613.5|4610.7|4611.5|4608.7|91
1607301900000|2020-12-07 00:45:00|4611.9|4609.1|4611.5|4608.7|4612.9|4610.1|4611.5|4608.7|54
1607302200000|2020-12-07 00:50:00|4610.9|4608.1|4614.5|4611.7|4614.5|4611.7|4609.5|4606.7|146
1607302500000|2020-12-07 00:55:00|4613.5|4610.7|4614.5|4611.7|4616.5|4613.7|4613.5|4610.7|154
1607302800000|2020-12-07 01:00:00|4614.2|4611.4|4625.5|4622.7|4625.5|4622.7|4613.9|4611.1|550
1607303100000|2020-12-07 01:05:00|4625.9|4623.1|4620.2|4617.4|4629.5|4626.7|4619.6|4616.8|360
1607303400000|2020-12-07 01:10:00|4620.9|4618.1|4625.6|4622.8|4629.9|4627.1|4620.6|4617.8|479
1607303700000|2020-12-07 01:15:00|4625.4|4622.6|4620.6|4617.8|4625.6|4622.8|4616.6|4613.8|328
1607304000000|2020-12-07 01:20:00|4621.4|4618.6|4621.6|4618.8|4622.2|4619.4|4618.6|4615.8|137
1607304300000|2020-12-07 01:25:00|4621.4|4618.6|4620.6|4617.8|4623.6|4620.8|4619.6|4616.8|157
1607304600000|2020-12-07 01:30:00|4620.9|4618.1|4621.6|4618.8|4623.9|4621.1|4618.9|4616.1|189
1607304900000|2020-12-07 01:35:00|4621.2|4618.4|4614.6|4611.8|4621.6|4618.8|4613.6|4610.8|312
1607305200000|2020-12-07 01:40:00|4614.3|4611.5|4618.6|4615.8|4618.6|4615.8|4613.9|4611.1|254
1607305500000|2020-12-07 01:45:00|4618.1|4615.3|4610.6|4607.8|4618.6|4615.8|4610.6|4607.8|452
1607305800000|2020-12-07 01:50:00|4610.9|4608.1|4615.9|4613.1|4615.9|4613.1|4610.9|4608.1|190
1607306100000|2020-12-07 01:55:00|4616.9|4614.1|4618.3|4615.5|4618.6|4615.8|4613.9|4611.1|197
1607306400000|2020-12-07 02:00:00|4618.1|4615.3|4615.6|4612.8|4618.3|4615.5|4614.6|4611.8|170
1607306700000|2020-12-07 02:05:00|4615.9|4613.1|4618.6|4615.8|4618.6|4615.8|4615.6|4612.8|70
1607307000000|2020-12-07 02:10:00|4617.9|4615.1|4618.6|4615.8|4619.6|4616.8|4617.6|4614.8|65
1607307300000|2020-12-07 02:15:00|4618.9|4616.1|4615.6|4612.8|4618.9|4616.1|4615.4|4612.6|115
1607307600000|2020-12-07 02:20:00|4615.4|4612.6|4617.6|4614.8|4618.6|4615.8|4615.4|4612.6|70
1607307900000|2020-12-07 02:25:00|4617.4|4614.6|4613.9|4611.1|4617.6|4614.8|4613.9|4611.1|67
1607308200000|2020-12-07 02:30:00|4612.9|4610.1|4604.9|4602.1|4612.9|4610.1|4604.9|4602.1|459
1607308500000|2020-12-07 02:35:00|4604.6|4601.8|4609.9|4607.1|4610.6|4607.8|4603.6|4600.8|354
1607308800000|2020-12-07 02:40:00|4609.6|4606.8|4613.9|4611.1|4614.6|4611.8|4609.2|4606.4|207
1607309100000|2020-12-07 02:45:00|4614.4|4611.6|4620.9|4618.1|4620.9|4618.1|4613.9|4611.1|276
1607309400000|2020-12-07 02:50:00|4620.6|4617.8|4621.4|4618.6|4623.9|4621.1|4618.9|4616.1|240
1607309700000|2020-12-07 02:55:00|4621.6|4618.8|4617.6|4614.8|4621.6|4618.8|4617.3|4614.5|89
1607310000000|2020-12-07 03:00:00|4616.9|4614.1|4618.6|4615.8|4619.9|4617.1|4616.3|4613.5|167
1607310300000|2020-12-07 03:05:00|4618.3|4615.5|4616.6|4613.8|4618.3|4615.5|4615.9|4613.1|122
1607310600000|2020-12-07 03:10:00|4616.9|4614.1|4612.6|4609.8|4616.9|4614.1|4611.6|4608.8|194
1607310900000|2020-12-07 03:15:00|4612.3|4609.5|4613.6|4610.8|4614.6|4611.8|4611.6|4608.8|162
1607311200000|2020-12-07 03:20:00|4613.1|4610.3|4615.6|4612.8|4615.9|4613.1|4611.6|4608.8|238
1607311500000|2020-12-07 03:25:00|4615.2|4612.4|4613.9|4611.1|4615.6|4612.8|4612.2|4609.4|137
1607311800000|2020-12-07 03:30:00|4613.6|4610.8|4616.6|4613.8|4616.6|4613.8|4612.6|4609.8|60
1607312100000|2020-12-07 03:35:00|4617.6|4614.8|4617.3|4614.5|4618.6|4615.8|4615.9|4613.1|92
1607312400000|2020-12-07 03:40:00|4617.6|4614.8|4617.6|4614.8|4618.8|4616|4616.6|4613.8|371
1607312700000|2020-12-07 03:45:00|4617.3|4614.5|4619.9|4617.1|4621.1|4618.3|4616.6|4613.8|89
1607313000000|2020-12-07 03:50:00|4620.3|4617.5|4619.9|4617.1|4621.1|4618.3|4619.4|4616.6|96
1607313300000|2020-12-07 03:55:00|4619.6|4616.8|4617.6|4614.8|4620.6|4617.8|4616.9|4614.1|93
1607313600000|2020-12-07 04:00:00|4617.1|4614.3|4614.6|4611.8|4617.6|4614.8|4613.1|4610.3|178
1607313900000|2020-12-07 04:05:00|4614.8|4612|4617.8|4615|4619.1|4616.3|4614.6|4611.8|114
1607314200000|2020-12-07 04:10:00|4617.6|4614.8|4617.6|4614.8|4618.6|4615.8|4616.9|4614.1|45
1607314500000|2020-12-07 04:15:00|4617.3|4614.5|4618.6|4615.8|4619.3|4616.5|4616.6|4613.8|75
1607314800000|2020-12-07 04:20:00|4618.3|4615.5|4617.3|4614.5|4618.8|4616|4617.3|4614.5|68
1607315100000|2020-12-07 04:25:00|4617.1|4614.3|4615.6|4612.8|4617.3|4614.5|4614.9|4612.1|140
1607315400000|2020-12-07 04:30:00|4615.3|4612.5|4617.1|4614.3|4617.6|4614.8|4614.9|4612.1|72
1607315700000|2020-12-07 04:35:00|4617.3|4614.5|4616.6|4613.8|4617.3|4614.5|4615.1|4612.3|74
1607316000000|2020-12-07 04:40:00|4615.9|4613.1|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|55
1607316300000|2020-12-07 04:45:00|4615.3|4612.5|4611.6|4608.8|4615.6|4612.8|4610.9|4608.1|130
1607316600000|2020-12-07 04:50:00|4611.9|4609.1|4612.4|4609.6|4613.6|4610.8|4610.6|4607.8|100
1607316900000|2020-12-07 04:55:00|4612.6|4609.8|4613.6|4610.8|4614|4611.2|4611.9|4609.1|65
1607317200000|2020-12-07 05:00:00|4613.3|4610.5|4613.6|4610.8|4614|4611.2|4612|4609.2|78
1607317500000|2020-12-07 05:05:00|4613.8|4611|4613.6|4610.8|4614.6|4611.8|4612.6|4609.8|60
1607317800000|2020-12-07 05:10:00|4614|4611.2|4613|4610.2|4616|4613.2|4612|4609.2|80
1607318100000|2020-12-07 05:15:00|4613.1|4610.3|4612|4609.2|4613.6|4610.8|4611.6|4608.8|75
1607318400000|2020-12-07 05:20:00|4612.5|4609.7|4613|4610.2|4614|4611.2|4611.6|4608.8|85
1607318700000|2020-12-07 05:25:00|4612.3|4609.5|4614|4611.2|4614.6|4611.8|4612|4609.2|65
1607319000000|2020-12-07 05:30:00|4614.1|4611.3|4621.8|4619|4624|4621.2|4614.1|4611.3|446
1607319300000|2020-12-07 05:35:00|4621.7|4618.9|4617.7|4614.9|4624.7|4621.9|4617.3|4614.5|378
1607319600000|2020-12-07 05:40:00|4617.3|4614.5|4618.3|4615.5|4621|4618.2|4617.3|4614.5|133
1607319900000|2020-12-07 05:45:00|4617.7|4614.9|4619.7|4616.9|4620.7|4617.9|4617.3|4614.5|71
1607320200000|2020-12-07 05:50:00|4619.8|4617|4621.7|4618.9|4622.7|4619.9|4617.3|4614.5|129
1607320500000|2020-12-07 05:55:00|4621.3|4618.5|4618.7|4615.9|4621.3|4618.5|4617.7|4614.9|116
1607320800000|2020-12-07 06:00:00|4619.3|4616.5|4618.7|4615.9|4619.7|4616.9|4614.8|4612|271
1607321100000|2020-12-07 06:05:00|4618.3|4615.5|4617.3|4614.5|4618.7|4615.9|4616.3|4613.5|77
1607321400000|2020-12-07 06:10:00|4617.7|4614.9|4617.4|4614.6|4622.3|4619.5|4616.7|4613.9|275
1607321700000|2020-12-07 06:15:00|4617.7|4614.9|4618.4|4615.6|4619.4|4616.6|4616|4613.2|165
1607322000000|2020-12-07 06:20:00|4618|4615.2|4621.7|4618.9|4624.4|4621.6|4617.4|4614.6|337
1607322300000|2020-12-07 06:25:00|4622.4|4619.6|4617.7|4614.9|4622.4|4619.6|4617.4|4614.6|227
1607322600000|2020-12-07 06:30:00|4617.9|4615.1|4618.4|4615.6|4618.4|4615.6|4615.4|4612.6|260
1607322900000|2020-12-07 06:35:00|4617.7|4614.9|4617.4|4614.6|4620.4|4617.6|4617.4|4614.6|210
1607323200000|2020-12-07 06:40:00|4617.7|4614.9|4616.2|4613.4|4623.4|4620.6|4615.4|4612.6|265
1607323500000|2020-12-07 06:45:00|4615.7|4612.9|4617.7|4614.9|4618.4|4615.6|4613.4|4610.6|251
1607323800000|2020-12-07 06:50:00|4617.9|4615.1|4617.4|4614.6|4618.4|4615.6|4615.4|4612.6|84
1607324100000|2020-12-07 06:55:00|4616.9|4614.1|4613.4|4610.6|4617.4|4614.6|4610.2|4607.4|382
1607324400000|2020-12-07 07:00:00|4613.7|4610.9|4610|4607.2|4614.4|4611.6|4607.7|4604.9|499
1607324700000|2020-12-07 07:05:00|4609.9|4607.1|4605.7|4602.9|4610.4|4607.6|4603.7|4600.9|362
1607325000000|2020-12-07 07:10:00|4606|4603.2|4609.7|4606.9|4610.4|4607.6|4605.7|4602.9|224
1607325300000|2020-12-07 07:15:00|4609|4606.2|4613.7|4610.9|4615.7|4612.9|4609|4606.2|335
1607325600000|2020-12-07 07:20:00|4614|4611.2|4614|4611.2|4615.4|4612.6|4611|4608.2|429
1607325900000|2020-12-07 07:25:00|4613.7|4610.9|4613.7|4610.9|4616|4613.2|4612.7|4609.9|429
1607326200000|2020-12-07 07:30:00|4614|4611.2|4612|4609.2|4615.4|4612.6|4610|4607.2|379
1607326500000|2020-12-07 07:35:00|4612.2|4609.4|4611.7|4608.9|4616|4613.2|4610.7|4607.9|678
1607326800000|2020-12-07 07:40:00|4611.4|4608.6|4612.4|4609.6|4614.7|4611.9|4609.7|4606.9|836
1607327100000|2020-12-07 07:45:00|4611.7|4608.9|4613|4610.2|4613|4610.2|4605.4|4602.6|595
1607327400000|2020-12-07 07:50:00|4612.7|4609.9|4614.7|4611.9|4616|4613.2|4611.7|4608.9|249
1607327700000|2020-12-07 07:55:00|4615|4612.2|4613.7|4610.9|4615.4|4612.6|4611.7|4608.9|1163
1607328000000|2020-12-07 08:00:00|4613.4|4610.6|4596.7|4593.9|4614.7|4611.9|4594.4|4591.6|1452
1607328300000|2020-12-07 08:05:00|4596.4|4593.6|4589|4586.2|4596.7|4593.9|4587|4584.2|1420
1607328600000|2020-12-07 08:10:00|4589.2|4586.4|4578.3|4575.5|4589.7|4586.9|4574.7|4571.9|3605
1607328900000|2020-12-07 08:15:00|4577.7|4574.9|4582.2|4579.4|4583.7|4580.9|4575.3|4572.5|1123
1607329200000|2020-12-07 08:20:00|4582|4579.2|4573.7|4570.9|4582.2|4579.4|4573.3|4570.5|1496
1607329500000|2020-12-07 08:25:00|4574|4571.2|4573.7|4570.9|4575.3|4572.5|4567.3|4564.5|1654
1607329800000|2020-12-07 08:30:00|4574.3|4571.5|4579|4576.2|4579.8|4577|4568.3|4565.5|1945
1607330100000|2020-12-07 08:35:00|4579.3|4576.5|4579.3|4576.5|4582.7|4579.9|4572.4|4569.6|2654
1607330400000|2020-12-07 08:40:00|4579|4576.2|4567.7|4564.9|4579.3|4576.5|4566|4563.2|1205
1607330700000|2020-12-07 08:45:00|4568|4565.2|4574|4571.2|4576|4573.2|4567|4564.2|1379
1607331000000|2020-12-07 08:50:00|4573.7|4570.9|4571.5|4568.7|4574|4571.2|4568.7|4565.9|819
1607331300000|2020-12-07 08:55:00|4571.3|4568.5|4566|4563.2|4571.3|4568.5|4563.7|4560.9|836
1607331600000|2020-12-07 09:00:00|4566.2|4563.4|4554.7|4551.9|4569|4566.2|4553.7|4550.9|1931
1607331900000|2020-12-07 09:05:00|4555.3|4552.5|4551|4548.2|4555.7|4552.9|4548.3|4545.5|1454
1607332200000|2020-12-07 09:10:00|4551.3|4548.5|4555.5|4552.7|4557.3|4554.5|4550.3|4547.5|1051
1607332500000|2020-12-07 09:15:00|4555.7|4552.9|4563|4560.2|4564.3|4561.5|4554.3|4551.5|1101
1607332800000|2020-12-07 09:20:00|4563.3|4560.5|4567|4564.2|4569.3|4566.5|4562.5|4559.7|1363
1607333100000|2020-12-07 09:25:00|4567.3|4564.5|4565.3|4562.5|4568|4565.2|4562|4559.2|969
1607333400000|2020-12-07 09:30:00|4565|4562.2|4569|4566.2|4575.3|4572.5|4564|4561.2|2775
1607333700000|2020-12-07 09:35:00|4569.3|4566.5|4565.3|4562.5|4570.7|4567.9|4564|4561.2|1529
1607334000000|2020-12-07 09:40:00|4565.5|4562.7|4573|4570.2|4574|4571.2|4565.3|4562.5|888
1607334300000|2020-12-07 09:45:00|4573.3|4570.5|4578|4575.2|4578.5|4575.7|4570.5|4567.7|1077
1607334600000|2020-12-07 09:50:00|4577.3|4574.5|4579|4576.2|4582.3|4579.5|4576.3|4573.5|743
1607334900000|2020-12-07 09:55:00|4578.7|4575.9|4588|4585.2|4590.7|4587.9|4577.3|4574.5|1357
1607335200000|2020-12-07 10:00:00|4587.7|4584.9|4583|4580.2|4588.3|4585.5|4581|4578.2|755
1607335500000|2020-12-07 10:05:00|4582.7|4579.9|4587|4584.2|4591|4588.2|4580|4577.2|889
1607335800000|2020-12-07 10:10:00|4587.7|4584.9|4592.3|4589.5|4595.3|4592.5|4587|4584.2|2632
1607336100000|2020-12-07 10:15:00|4591.7|4588.9|4596|4593.2|4596.5|4593.7|4588|4585.2|1190
1607336400000|2020-12-07 10:20:00|4595.3|4592.5|4600.3|4597.5|4601.3|4598.5|4594.3|4591.5|1266
1607336700000|2020-12-07 10:25:00|4601|4598.2|4604.3|4601.5|4604.7|4601.9|4599.7|4596.9|916
1607337000000|2020-12-07 10:30:00|4604.7|4601.9|4600.7|4597.9|4605.3|4602.5|4600.3|4597.5|785
1607337300000|2020-12-07 10:35:00|4600.4|4597.6|4605.7|4602.9|4607.7|4604.9|4598.7|4595.9|979
1607337600000|2020-12-07 10:40:00|4606.2|4603.4|4598.7|4595.9|4606.7|4603.9|4591.7|4588.9|1296
1607337900000|2020-12-07 10:45:00|4598.4|4595.6|4592.4|4589.6|4598.4|4595.6|4590.4|4587.6|608
1607338200000|2020-12-07 10:50:00|4592.7|4589.9|4592.4|4589.6|4594.7|4591.9|4589.7|4586.9|513
1607338500000|2020-12-07 10:55:00|4592.7|4589.9|4593.7|4590.9|4593.7|4590.9|4590.4|4587.6|276
1607338800000|2020-12-07 11:00:00|4593.4|4590.6|4593.7|4590.9|4595.4|4592.6|4589.7|4586.9|440
1607339100000|2020-12-07 11:05:00|4593.9|4591.1|4601.4|4598.6|4603.4|4600.6|4593.7|4590.9|536
1607339400000|2020-12-07 11:10:00|4601|4598.2|4601.4|4598.6|4602.4|4599.6|4598|4595.2|510
1607339700000|2020-12-07 11:15:00|4602.4|4599.6|4598.4|4595.6|4603.7|4600.9|4598|4595.2|420
1607340000000|2020-12-07 11:20:00|4598.7|4595.9|4602.4|4599.6|4603.4|4600.6|4598.4|4595.6|794
1607340300000|2020-12-07 11:25:00|4602|4599.2|4601.4|4598.6|4603.4|4600.6|4599.4|4596.6|1055
1607340600000|2020-12-07 11:30:00|4600.7|4597.9|4594.4|4591.6|4602|4599.2|4594.4|4591.6|1345
1607340900000|2020-12-07 11:35:00|4594.7|4591.9|4600.7|4597.9|4605.7|4602.9|4594.4|4591.6|754
1607341200000|2020-12-07 11:40:00|4600.4|4597.6|4595|4592.2|4603.4|4600.6|4594.4|4591.6|389
1607341500000|2020-12-07 11:45:00|4594.7|4591.9|4596.7|4593.9|4600.4|4597.6|4593.7|4590.9|359
1607341800000|2020-12-07 11:50:00|4596.4|4593.6|4595.7|4592.9|4603|4600.2|4594.4|4591.6|1309
1607342100000|2020-12-07 11:55:00|4595.9|4593.1|4590|4587.2|4598.3|4595.5|4589|4586.2|2281
1607342400000|2020-12-07 12:00:00|4590.7|4587.9|4587.7|4584.9|4593|4590.2|4586|4583.2|721
1607342700000|2020-12-07 12:05:00|4587.3|4584.5|4588.7|4585.9|4590.3|4587.5|4586.3|4583.5|477
1607343000000|2020-12-07 12:10:00|4588.3|4585.5|4586.7|4583.9|4589.3|4586.5|4584|4581.2|363
1607343300000|2020-12-07 12:15:00|4586|4583.2|4587.7|4584.9|4589.4|4586.6|4585.9|4583.1|401
1607343600000|2020-12-07 12:20:00|4587|4584.2|4588.4|4585.6|4589.4|4586.6|4584.7|4581.9|816
1607343900000|2020-12-07 12:25:00|4588|4585.2|4589.4|4586.6|4589.7|4586.9|4585|4582.2|706
1607344200000|2020-12-07 12:30:00|4589.7|4586.9|4590.4|4587.6|4590.4|4587.6|4587.7|4584.9|1189
1607344500000|2020-12-07 12:35:00|4590.7|4587.9|4588|4585.2|4592|4589.2|4587|4584.2|2163
1607344800000|2020-12-07 12:40:00|4587.4|4584.6|4591.4|4588.6|4591.7|4588.9|4585.7|4582.9|842
1607345100000|2020-12-07 12:45:00|4591|4588.2|4591|4588.2|4591|4588.2|4589.4|4586.6|481
1607345400000|2020-12-07 12:50:00|4590.7|4587.9|4590.1|4587.3|4593.1|4590.3|4589.7|4586.9|697
1607345700000|2020-12-07 12:55:00|4589.7|4586.9|4589.4|4586.6|4590.4|4587.6|4587.1|4584.3|1506
1607346000000|2020-12-07 13:00:00|4589|4586.2|4596.4|4593.6|4601.4|4598.6|4589|4586.2|2579
1607346300000|2020-12-07 13:05:00|4596.1|4593.3|4601.7|4598.9|4604.4|4601.6|4595.7|4592.9|1312
1607346600000|2020-12-07 13:10:00|4601.4|4598.6|4599.7|4596.9|4603.4|4600.6|4597.7|4594.9|1529
1607346900000|2020-12-07 13:15:00|4599.9|4597.1|4599.7|4596.9|4600.4|4597.6|4594.4|4591.6|1339
1607347200000|2020-12-07 13:20:00|4599.4|4596.6|4604.4|4601.6|4607.4|4604.6|4599.1|4596.3|3645
1607347500000|2020-12-07 13:25:00|4603.7|4600.9|4605.7|4602.9|4607.7|4604.9|4603.1|4600.3|596
1607347800000|2020-12-07 13:30:00|4605.4|4602.6|4601.1|4598.3|4605.4|4602.6|4599.7|4596.9|1032
1607348100000|2020-12-07 13:35:00|4600.7|4597.9|4594.8|4592|4601.2|4598.4|4594.4|4591.6|1458
1607348400000|2020-12-07 13:40:00|4595.1|4592.3|4595.3|4592.5|4599.4|4596.6|4593.8|4591|905
1607348700000|2020-12-07 13:45:00|4595.1|4592.3|4582.8|4580|4595.8|4593|4580.4|4577.6|2102
1607349000000|2020-12-07 13:50:00|4582.9|4580.1|4591.4|4588.6|4591.4|4588.6|4582.9|4580.1|1354
1607349300000|2020-12-07 13:55:00|4591.3|4588.5|4598.4|4595.6|4600.4|4597.6|4588.8|4586|2385
1607349600000|2020-12-07 14:00:00|4597.9|4595.1|4616.4|4613.6|4618.4|4615.6|4597.9|4595.1|3804
1607349900000|2020-12-07 14:05:00|4617.4|4614.6|4613.1|4610.3|4622.8|4620|4612.4|4609.6|1993
1607350200000|2020-12-07 14:10:00|4613.4|4610.6|4608.1|4605.3|4616.8|4614|4607.1|4604.3|1376
1607350500000|2020-12-07 14:15:00|4607.9|4605.1|4602.8|4600|4612.4|4609.6|4601.6|4598.8|1531
1607350800000|2020-12-07 14:20:00|4602.4|4599.6|4601.1|4598.3|4603.8|4601|4595.8|4593|1197
1607351100000|2020-12-07 14:25:00|4600.8|4598|4595.8|4593|4601.5|4598.7|4595.5|4592.7|1105
1607351400000|2020-12-07 14:30:00|4595.6|4592.8|4599.1|4596.3|4600.1|4597.3|4591.8|4589|1718
1607351700000|2020-12-07 14:35:00|4598.8|4596|4584.1|4581.3|4598.8|4596|4583.1|4580.3|1765
1607352000000|2020-12-07 14:40:00|4583.8|4581|4581.5|4578.7|4586.3|4583.5|4577.8|4575|1891
1607352300000|2020-12-07 14:45:00|4581.6|4578.8|4581.8|4579|4587.8|4585|4578.1|4575.3|1616
1607352600000|2020-12-07 14:50:00|4582.1|4579.3|4583.1|4580.3|4588.8|4586|4580.1|4577.3|1143
1607352900000|2020-12-07 14:55:00|4583.8|4581|4585.8|4583|4585.8|4583|4578.8|4576|1332
1607353200000|2020-12-07 15:00:00|4586.1|4583.3|4587.1|4584.3|4591.8|4589|4583.1|4580.3|1973
1607353500000|2020-12-07 15:05:00|4587.5|4584.7|4585.8|4583|4588.8|4586|4580.8|4578|1361
1607353800000|2020-12-07 15:10:00|4586.1|4583.3|4586.5|4583.7|4594.1|4591.3|4586.1|4583.3|1137
1607354100000|2020-12-07 15:15:00|4586.2|4583.4|4576.8|4574|4589.2|4586.4|4575.7|4572.9|1753
1607354400000|2020-12-07 15:20:00|4577.2|4574.4|4578.5|4575.7|4580.2|4577.4|4575.8|4573|837
1607354700000|2020-12-07 15:25:00|4578.7|4575.9|4587.2|4584.4|4587.5|4584.7|4576.5|4573.7|1598
1607355000000|2020-12-07 15:30:00|4587.5|4584.7|4587.2|4584.4|4591.5|4588.7|4582.5|4579.7|1159
1607355300000|2020-12-07 15:35:00|4586.8|4584|4593.2|4590.4|4596.5|4593.7|4586.8|4584|1749
1607355600000|2020-12-07 15:40:00|4593.5|4590.7|4597.5|4594.7|4600.5|4597.7|4593.2|4590.4|1533
1607355900000|2020-12-07 15:45:00|4598.2|4595.4|4603.8|4601|4606.2|4603.4|4598|4595.2|1837
1607356200000|2020-12-07 15:50:00|4603.7|4600.9|4604.2|4601.4|4611.2|4608.4|4603.5|4600.7|1709
1607356500000|2020-12-07 15:55:00|4604.5|4601.7|4600.5|4597.7|4605.5|4602.7|4598.2|4595.4|1289
1607356800000|2020-12-07 16:00:00|4600.8|4598|4604.8|4602|4606.2|4603.4|4598.2|4595.4|1170
1607357100000|2020-12-07 16:05:00|4605.2|4602.4|4604.9|4602.1|4606.5|4603.7|4599.9|4597.1|1122
1607357400000|2020-12-07 16:10:00|4604.4|4601.6|4615.2|4612.4|4618.9|4616.1|4604.2|4601.4|2609
1607357700000|2020-12-07 16:15:00|4615.4|4612.6|4628.9|4626.1|4628.9|4626.1|4614.9|4612.1|2576
1607358000000|2020-12-07 16:20:00|4628.7|4625.9|4620.9|4618.1|4629.9|4627.1|4619.2|4616.4|2797
1607358300000|2020-12-07 16:25:00|4621.2|4618.4|4618.9|4616.1|4627.5|4624.7|4614.5|4611.7|3099
1607358600000|2020-12-07 16:30:00|4618.5|4615.7|4610.9|4608.1|4623.9|4621.1|4609.2|4606.4|1825
1607358900000|2020-12-07 16:35:00|4611.2|4608.4|4616.9|4614.1|4617.5|4614.7|4606.9|4604.1|1404
1607359200000|2020-12-07 16:40:00|4617.2|4614.4|4614.9|4612.1|4619.9|4617.1|4613.7|4610.9|1335
1607359500000|2020-12-07 16:45:00|4615.2|4612.4|4617.9|4615.1|4618.9|4616.1|4614.2|4611.4|791
1607359800000|2020-12-07 16:50:00|4618.2|4615.4|4621.9|4619.1|4621.9|4619.1|4614.9|4612.1|1136
1607360100000|2020-12-07 16:55:00|4622.2|4619.4|4631.9|4629.1|4633.2|4630.4|4621.9|4619.1|1873
1607360400000|2020-12-07 17:00:00|4631.5|4628.7|4634.6|4631.8|4636.9|4634.1|4625.9|4623.1|3394
1607360700000|2020-12-07 17:05:00|4634.9|4632.1|4648.2|4645.4|4649.9|4647.1|4633.2|4630.4|2622
1607361000000|2020-12-07 17:10:00|4648.6|4645.8|4650.2|4647.4|4653.2|4650.4|4641.2|4638.4|2148
1607361300000|2020-12-07 17:15:00|4650.6|4647.8|4653.6|4650.8|4655.1|4652.3|4646.6|4643.8|1261
1607361600000|2020-12-07 17:20:00|4653.2|4650.4|4653.2|4650.4|4657.2|4654.4|4645.6|4642.8|1805
1607361900000|2020-12-07 17:25:00|4652.9|4650.1|4654.6|4651.8|4657.6|4654.8|4652.2|4649.4|1305
1607362200000|2020-12-07 17:30:00|4654.7|4651.9|4657.2|4654.4|4660.2|4657.4|4653.2|4650.4|1291
1607362500000|2020-12-07 17:35:00|4656.9|4654.1|4657.2|4654.4|4659.6|4656.8|4655.2|4652.4|1027
1607362800000|2020-12-07 17:40:00|4657.6|4654.8|4650.2|4647.4|4661.2|4658.4|4650.1|4647.3|1211
1607363100000|2020-12-07 17:45:00|4650.6|4647.8|4660.2|4657.4|4660.2|4657.4|4650.6|4647.8|1995
1607363400000|2020-12-07 17:50:00|4660.6|4657.8|4660.2|4657.4|4664.2|4661.4|4659.2|4656.4|2077
1607363700000|2020-12-07 17:55:00|4661.2|4658.4|4659.9|4657.1|4665.6|4662.8|4657.2|4654.4|1698
1607364000000|2020-12-07 18:00:00|4659.2|4656.4|4650.6|4647.8|4660.2|4657.4|4650.3|4647.5|1199
1607364300000|2020-12-07 18:05:00|4650.3|4647.5|4650.3|4647.5|4653.3|4650.5|4647.3|4644.5|1389
1607364600000|2020-12-07 18:10:00|4649.9|4647.1|4646.3|4643.5|4651.6|4648.8|4644.6|4641.8|833
1607364900000|2020-12-07 18:15:00|4645.9|4643.1|4639.3|4636.5|4648.6|4645.8|4639.3|4636.5|1210
1607365200000|2020-12-07 18:20:00|4639.6|4636.8|4640.9|4638.1|4643.3|4640.5|4638.6|4635.8|1168
1607365500000|2020-12-07 18:25:00|4640.6|4637.8|4635.1|4632.3|4640.6|4637.8|4633.9|4631.1|1617
1607365800000|2020-12-07 18:30:00|4635.3|4632.5|4634.6|4631.8|4638.6|4635.8|4631.9|4629.1|789
1607366100000|2020-12-07 18:35:00|4634.3|4631.5|4627.6|4624.8|4636.6|4633.8|4624.9|4622.1|1310
1607366400000|2020-12-07 18:40:00|4626.3|4623.5|4616.9|4614.1|4628.6|4625.8|4616.6|4613.8|1732
1607366700000|2020-12-07 18:45:00|4616.6|4613.8|4619.6|4616.8|4619.9|4617.1|4612.3|4609.5|3472
1607367000000|2020-12-07 18:50:00|4618.6|4615.8|4619.2|4616.4|4619.7|4616.9|4611.9|4609.1|2769
1607367300000|2020-12-07 18:55:00|4619.6|4616.8|4617.6|4614.8|4622.6|4619.8|4616.9|4614.1|1802
1607367600000|2020-12-07 19:00:00|4617.2|4614.4|4623.6|4620.8|4623.6|4620.8|4614.6|4611.8|3677
1607367900000|2020-12-07 19:05:00|4623.7|4620.9|4623.2|4620.4|4627.6|4624.8|4619.9|4617.1|2946
1607368200000|2020-12-07 19:10:00|4622.9|4620.1|4615.9|4613.1|4623.2|4620.4|4614.9|4612.1|2154
1607368500000|2020-12-07 19:15:00|4616.3|4613.5|4605.3|4602.5|4617.3|4614.5|4603.9|4601.1|2308
1607368800000|2020-12-07 19:20:00|4605.9|4603.1|4604.2|4601.4|4606.6|4603.8|4597.9|4595.1|5548
1607369100000|2020-12-07 19:25:00|4603.9|4601.1|4589.6|4586.8|4608.9|4606.1|4584.2|4581.4|17962
1607369400000|2020-12-07 19:30:00|4589.9|4587.1|4583.9|4581.1|4591.9|4589.1|4582.2|4579.4|4263
1607369700000|2020-12-07 19:35:00|4584.2|4581.4|4583.9|4581.1|4586.9|4584.1|4582.2|4579.4|1567
1607370000000|2020-12-07 19:40:00|4583.6|4580.8|4580.6|4577.8|4583.9|4581.1|4579.9|4577.1|1387
1607370300000|2020-12-07 19:45:00|4580.9|4578.1|4583.9|4581.1|4585.4|4582.6|4580.6|4577.8|968
1607370600000|2020-12-07 19:50:00|4584.2|4581.4|4585.9|4583.1|4587.6|4584.8|4583.6|4580.8|1945
1607370900000|2020-12-07 19:55:00|4586.2|4583.4|4585.9|4583.1|4588.2|4585.4|4585.2|4582.4|1202
1607371200000|2020-12-07 20:00:00|4586.2|4583.4|4583.2|4580.4|4586.9|4584.1|4581.6|4578.8|1066
1607371500000|2020-12-07 20:05:00|4583.9|4581.1|4580.9|4578.1|4583.9|4581.1|4578.6|4575.8|1503
1607371800000|2020-12-07 20:10:00|4581.2|4578.4|4578.3|4575.5|4581.2|4578.4|4577.3|4574.5|1828
1607372100000|2020-12-07 20:15:00|4577.9|4575.1|4581.9|4579.1|4582.3|4579.5|4576.3|4573.5|2664
1607372400000|2020-12-07 20:20:00|4581.6|4578.8|4579.3|4576.5|4581.6|4578.8|4578.3|4575.5|1082
1607372700000|2020-12-07 20:25:00|4580.3|4577.5|4582.3|4579.5|4583.3|4580.5|4579.9|4577.1|209
1607373000000|2020-12-07 20:30:00|4581.9|4579.1|4583.3|4580.5|4584.9|4582.1|4581.9|4579.1|316
1607373300000|2020-12-07 20:35:00|4583.4|4580.6|4581.6|4578.8|4585.6|4582.8|4581.3|4578.5|672
1607373600000|2020-12-07 20:40:00|4581.1|4578.3|4577.9|4575.1|4582.3|4579.5|4576.9|4574.1|409
1607373900000|2020-12-07 20:45:00|4577.6|4574.8|4579.3|4576.5|4579.3|4576.5|4577.3|4574.5|317
1607374200000|2020-12-07 20:50:00|4579.9|4577.1|4581.9|4579.1|4582.9|4580.1|4578.6|4575.8|326
1607374500000|2020-12-07 20:55:00|4582.6|4579.8|4586.6|4583.8|4587.6|4584.8|4581.9|4579.1|393
1607374800000|2020-12-07 21:00:00|4586.4|4583.6|4585.9|4583.1|4588.3|4585.5|4583.9|4581.1|330
1607375100000|2020-12-07 21:05:00|4585.6|4582.8|4586|4583.2|4586|4583.2|4584.6|4581.8|64
1607375400000|2020-12-07 21:10:00|4585.8|4583|4586.6|4583.8|4587.5|4584.7|4584.3|4581.5|133
1607375700000|2020-12-07 21:15:00|4587|4584.2|4585.5|4582.7|4588.3|4585.5|4584.6|4581.8|150
1607376000000|2020-12-07 21:20:00|4585.3|4582.5|4585.3|4582.5|4586|4583.2|4585|4582.2|29
1607376300000|2020-12-07 21:25:00|4585|4582.2|4582.6|4579.8|4586|4583.2|4582.6|4579.8|73
1607376600000|2020-12-07 21:30:00|4582.3|4579.5|4585|4582.2|4585|4582.2|4581.3|4578.5|227
1607376900000|2020-12-07 21:35:00|4585.3|4582.5|4581.6|4578.8|4585.5|4582.7|4580.6|4577.8|255
1607377200000|2020-12-07 21:40:00|4582|4579.2|4574.1|4571.3|4583|4579.7|4572|4569.2|380
1607377500000|2020-12-07 21:45:00|4574.6|4571.8|4574|4571.2|4575.6|4572.8|4573|4570.2|372
1607377800000|2020-12-07 21:50:00|4573.6|4570.8|4577|4574.2|4577.6|4574.8|4573.5|4570.7|231
1607378100000|2020-12-07 21:55:00|4577.3|4574.5|4577|4574.2|4578.3|4575.5|4576.3|4573.5|169
1607382000000|2020-12-07 23:00:00|4579.5|4576.7|4583|4580.2|4586|4583.2|4579.5|4576.7|259
1607382300000|2020-12-07 23:05:00|4583.3|4580.5|4585.3|4582.5|4586|4583.2|4583|4580.2|156
1607382600000|2020-12-07 23:10:00|4585|4582.2|4579.2|4576.4|4585|4582.2|4578.8|4576|136
1607382900000|2020-12-07 23:15:00|4580|4577.2|4583|4580.2|4583.7|4580.9|4578|4575.2|86
1607383200000|2020-12-07 23:20:00|4583.2|4580.4|4583|4580.2|4583.8|4581|4582|4579.2|47
1607383500000|2020-12-07 23:25:00|4582.8|4580|4578|4575.2|4582.8|4580|4576.3|4573.5|127
1607383800000|2020-12-07 23:30:00|4578.3|4575.5|4582|4579.2|4582|4579.2|4576.3|4573.5|98
1607384100000|2020-12-07 23:35:00|4581.4|4578.6|4580|4577.2|4582|4579.2|4579.7|4576.9|62
1607384400000|2020-12-07 23:40:00|4579.3|4576.5|4580|4577.2|4580.3|4577.5|4577|4574.2|91
1607384700000|2020-12-07 23:45:00|4579|4576.2|4578|4575.2|4579|4576.2|4577.3|4574.5|87
1607385000000|2020-12-07 23:50:00|4578.7|4575.9|4577|4574.2|4579|4576.2|4577|4574.2|71
1607385300000|2020-12-07 23:55:00|4576.9|4574.1|4576|4573.2|4576.9|4574.1|4574.4|4571.6|74
1607385600000|2020-12-08 00:00:00|4575.7|4572.9|4571|4568.2|4576|4573.2|4569|4566.2|291
1607385900000|2020-12-08 00:05:00|4570.5|4567.7|4571|4568.2|4573|4570.2|4569.7|4566.9|123
1607386200000|2020-12-08 00:10:00|4571.4|4568.6|4572|4569.2|4574|4571.2|4571|4568.2|69
1607386500000|2020-12-08 00:15:00|4571|4568.2|4572.2|4569.4|4574.2|4571.4|4571|4568.2|92
1607386800000|2020-12-08 00:20:00|4572|4569.2|4573|4570.2|4573|4570.2|4571.4|4568.6|52
1607387100000|2020-12-08 00:25:00|4572.7|4569.9|4571.7|4568.9|4573|4570.2|4571|4568.2|69
1607387400000|2020-12-08 00:30:00|4571.5|4568.7|4574|4571.2|4574|4571.2|4571.5|4568.7|77
1607387700000|2020-12-08 00:35:00|4574.4|4571.6|4571.4|4568.6|4574.4|4571.6|4571.4|4568.6|51
1607388000000|2020-12-08 00:40:00|4571.7|4568.9|4572|4569.2|4573|4570.2|4571.4|4568.6|59
1607388300000|2020-12-08 00:45:00|4572.4|4569.6|4574|4571.2|4574|4571.2|4572|4569.2|38
1607388600000|2020-12-08 00:50:00|4573.7|4570.9|4571.1|4568.3|4574|4571.2|4570.4|4567.6|196
1607388900000|2020-12-08 00:55:00|4571.4|4568.6|4572.1|4569.3|4573.1|4570.3|4570.4|4567.6|72
1607389200000|2020-12-08 01:00:00|4572.4|4569.6|4580.1|4577.3|4582.1|4579.3|4569.1|4566.3|807
1607389500000|2020-12-08 01:05:00|4580.7|4577.9|4574.7|4571.9|4581.7|4578.9|4573.7|4570.9|449
1607389800000|2020-12-08 01:10:00|4574.4|4571.6|4571.7|4568.9|4576.1|4573.3|4571.7|4568.9|269
1607390100000|2020-12-08 01:15:00|4570.6|4567.8|4571.9|4569.1|4576.1|4573.3|4567.7|4564.9|430
1607390400000|2020-12-08 01:20:00|4572.1|4569.3|4566.1|4563.3|4572.1|4569.3|4563.7|4560.9|486
1607390700000|2020-12-08 01:25:00|4566.4|4563.6|4566.1|4563.3|4571.1|4568.3|4565.1|4562.3|170
1607391000000|2020-12-08 01:30:00|4567.1|4564.3|4568.1|4565.3|4571.4|4568.6|4565.7|4562.9|183
1607391300000|2020-12-08 01:35:00|4568.4|4565.6|4570.1|4567.3|4571.1|4568.3|4568.1|4565.3|150
1607391600000|2020-12-08 01:40:00|4570.2|4567.4|4572.1|4569.3|4572.1|4569.3|4568.1|4565.3|162
1607391900000|2020-12-08 01:45:00|4571.9|4569.1|4574.1|4571.3|4575.1|4572.3|4571.1|4568.3|164
1607392200000|2020-12-08 01:50:00|4573.9|4571.1|4567.1|4564.3|4573.9|4571.1|4567.1|4564.3|137
1607392500000|2020-12-08 01:55:00|4566.7|4563.9|4567.1|4564.3|4572.4|4569.6|4566.1|4563.3|256
1607392800000|2020-12-08 02:00:00|4568.1|4565.3|4566.4|4563.6|4569.1|4566.3|4559.4|4556.6|451
1607393100000|2020-12-08 02:05:00|4566.7|4563.9|4565.1|4562.3|4567.4|4564.6|4563.1|4560.3|136
1607393400000|2020-12-08 02:10:00|4564.8|4562|4562.4|4559.6|4565.1|4562.3|4560.4|4557.6|203
1607393700000|2020-12-08 02:15:00|4562.1|4559.3|4561.1|4558.3|4564.4|4561.6|4561.1|4558.3|130
1607394000000|2020-12-08 02:20:00|4561.4|4558.6|4558.1|4555.3|4562.1|4559.3|4557.4|4554.6|207
1607394300000|2020-12-08 02:25:00|4557.8|4555|4549.9|4547.1|4558.4|4555.6|4547.3|4540.5|1108
1607394600000|2020-12-08 02:30:00|4549.4|4546.6|4545.4|4542.6|4551.4|4548.6|4540.4|4537.6|683
1607394900000|2020-12-08 02:35:00|4545.8|4543|4545.1|4542.3|4547.4|4544.6|4543.4|4540.6|297
1607395200000|2020-12-08 02:40:00|4544.8|4542|4548.1|4545.3|4551.4|4548.6|4543.4|4540.6|462
1607395500000|2020-12-08 02:45:00|4547.8|4545|4554.4|4551.6|4555.1|4552.3|4545.8|4543|519
1607395800000|2020-12-08 02:50:00|4554.1|4551.3|4555.1|4552.3|4557.1|4554.3|4553.1|4550.3|312
1607396100000|2020-12-08 02:55:00|4554.8|4552|4553.1|4550.3|4556.1|4553.3|4552.4|4549.6|210
1607396400000|2020-12-08 03:00:00|4552.8|4550|4557.8|4555|4557.8|4555|4552.4|4549.6|181
1607396700000|2020-12-08 03:05:00|4557.4|4554.6|4559.4|4556.6|4560.4|4557.6|4557.1|4554.3|362
1607397000000|2020-12-08 03:10:00|4560.4|4557.6|4556.1|4553.3|4560.4|4557.6|4554.4|4551.6|236
1607397300000|2020-12-08 03:15:00|4556.4|4553.6|4555.4|4552.6|4557.1|4554.3|4555.1|4552.3|141
1607397600000|2020-12-08 03:20:00|4555.1|4552.3|4553.4|4550.6|4555.4|4552.6|4551.4|4548.6|197
1607397900000|2020-12-08 03:25:00|4553.1|4550.3|4555.1|4552.3|4556.4|4553.6|4552.4|4549.6|161
1607398200000|2020-12-08 03:30:00|4554.8|4552|4556.1|4553.3|4557.1|4554.3|4553.4|4550.6|134
1607398500000|2020-12-08 03:35:00|4556.6|4553.8|4556.1|4553.3|4557.8|4555|4556.1|4553.3|93
1607398800000|2020-12-08 03:40:00|4556.5|4553.7|4554.1|4551.3|4556.5|4553.7|4553.8|4551|75
1607399100000|2020-12-08 03:45:00|4554.5|4551.7|4555.1|4552.3|4556.8|4554|4554.5|4551.7|75
1607399400000|2020-12-08 03:50:00|4554.5|4551.7|4553.5|4550.7|4555.1|4552.3|4552.5|4549.7|152
1607399700000|2020-12-08 03:55:00|4553.1|4550.3|4555.5|4552.7|4555.5|4552.7|4553.1|4550.3|55
1607400000000|2020-12-08 04:00:00|4555.8|4553|4559.5|4556.7|4560.1|4557.3|4555.8|4553|108
1607400300000|2020-12-08 04:05:00|4558.8|4556|4561.5|4558.7|4561.8|4559|4558.5|4555.7|128
1607400600000|2020-12-08 04:10:00|4561.6|4558.8|4560.1|4557.3|4562.5|4559.7|4559.5|4556.7|138
1607400900000|2020-12-08 04:15:00|4560.5|4557.7|4555.1|4552.3|4560.5|4557.7|4554.5|4551.7|236
1607401200000|2020-12-08 04:20:00|4554.8|4552|4556.5|4553.7|4557.8|4555|4554.8|4552|83
1607401500000|2020-12-08 04:25:00|4556|4553.2|4555.1|4552.3|4556.5|4553.7|4555.1|4552.3|52
1607401800000|2020-12-08 04:30:00|4555.5|4552.7|4556.5|4553.7|4558.1|4555.3|4555.5|4552.7|125
1607402100000|2020-12-08 04:35:00|4556.1|4553.3|4556.1|4553.3|4557.1|4554.3|4555.5|4552.7|46
1607402400000|2020-12-08 04:40:00|4556.3|4553.5|4555.2|4552.4|4556.7|4553.9|4555.2|4552.4|38
1607402700000|2020-12-08 04:45:00|4555.5|4552.7|4556.2|4553.4|4557.2|4554.4|4555.5|4552.7|65
1607403000000|2020-12-08 04:50:00|4556.5|4553.7|4555.5|4552.7|4557.2|4554.4|4555.5|4552.7|53
1607403300000|2020-12-08 04:55:00|4555.8|4553|4555.5|4552.7|4558.2|4555.4|4555.5|4552.7|87
1607403600000|2020-12-08 05:00:00|4556|4553.2|4557.2|4554.4|4557.5|4554.7|4555.5|4552.7|97
1607403900000|2020-12-08 05:05:00|4556.8|4554|4558.2|4555.4|4558.2|4555.4|4556.8|4554|54
1607404200000|2020-12-08 05:10:00|4558.3|4555.5|4559.2|4556.4|4559.8|4557|4558.2|4555.4|91
1607404500000|2020-12-08 05:15:00|4559.5|4556.7|4558.8|4556|4560.2|4557.4|4558.5|4555.7|84
1607404800000|2020-12-08 05:20:00|4559.2|4556.4|4563.8|4561|4564.8|4562|4559.2|4556.4|314
1607405100000|2020-12-08 05:25:00|4564.2|4561.4|4564.2|4561.4|4567.2|4564.4|4563.2|4560.4|264
1607405400000|2020-12-08 05:30:00|4564.5|4561.7|4564.5|4561.7|4568.2|4565.4|4564.2|4561.4|175
1607405700000|2020-12-08 05:35:00|4565.2|4562.4|4562.2|4559.4|4565.7|4562.9|4561.5|4558.7|214
1607406000000|2020-12-08 05:40:00|4562.5|4559.7|4564.2|4561.4|4564.5|4561.7|4561.2|4558.4|218
1607406300000|2020-12-08 05:45:00|4564.5|4561.7|4564.2|4561.4|4566.2|4563.4|4563.5|4560.7|121
1607406600000|2020-12-08 05:50:00|4563.8|4561|4566.5|4563.7|4567.2|4564.4|4562.5|4559.7|79
1607406900000|2020-12-08 05:55:00|4566.8|4564|4565.5|4562.7|4567.5|4564.7|4565.2|4562.4|131
1607407200000|2020-12-08 06:00:00|4565|4562.2|4567.2|4564.4|4568.2|4565.4|4562.5|4559.7|239
1607407500000|2020-12-08 06:05:00|4567.5|4564.7|4568.2|4565.4|4568.4|4565.6|4564.2|4561.4|236
1607407800000|2020-12-08 06:10:00|4567.9|4565.1|4566.9|4564.1|4568.9|4566.1|4566.2|4563.4|143
1607408100000|2020-12-08 06:15:00|4567.2|4564.4|4564.2|4561.4|4567.2|4564.4|4563.2|4560.4|111
1607408400000|2020-12-08 06:20:00|4563.9|4561.1|4565.2|4562.4|4565.2|4562.4|4561.2|4558.4|145
1607408700000|2020-12-08 06:25:00|4564.9|4562.1|4562.2|4559.4|4565.2|4562.4|4562|4559.2|92
1607409000000|2020-12-08 06:30:00|4562.4|4559.6|4564.9|4562.1|4565.9|4563.1|4562.2|4559.4|111
1607409300000|2020-12-08 06:35:00|4564.5|4561.7|4562.2|4559.4|4564.5|4561.7|4556.9|4554.1|421
1607409600000|2020-12-08 06:40:00|4561.9|4559.1|4551.2|4548.4|4561.9|4559.1|4550.9|4548.1|465
1607409900000|2020-12-08 06:45:00|4551|4548.2|4548.5|4545.7|4554.2|4551.4|4547.2|4544.4|784
1607410200000|2020-12-08 06:50:00|4548.7|4545.9|4542.2|4539.4|4551.3|4546.7|4536.9|4534.1|1126
1607410500000|2020-12-08 06:55:00|4541.9|4539.1|4547.2|4544.4|4547.2|4544.4|4538.2|4535.4|539
1607410800000|2020-12-08 07:00:00|4546.7|4543.9|4548.2|4545.4|4553.2|4550.4|4546.2|4543.4|760
1607411100000|2020-12-08 07:05:00|4547.9|4545.1|4538.2|4535.4|4548.2|4545.4|4536.9|4534.1|861
1607411400000|2020-12-08 07:10:00|4537.9|4535.1|4538.2|4535.4|4540.2|4537.4|4537.2|4534.4|528
1607411700000|2020-12-08 07:15:00|4538.6|4535.8|4536.2|4533.4|4539.2|4536.4|4528.6|4523.3|1250
1607412000000|2020-12-08 07:20:00|4536.6|4533.8|4540.2|4537.4|4542.2|4539.4|4536.2|4533.4|525
1607412300000|2020-12-08 07:25:00|4540.6|4537.8|4541.6|4538.8|4542.6|4539.8|4538.6|4535.8|413
1607412600000|2020-12-08 07:30:00|4541.9|4539.1|4540.2|4537.4|4542.2|4539.4|4535.9|4533.1|613
1607412900000|2020-12-08 07:35:00|4541.2|4538.4|4542.7|4539.9|4545.6|4542.8|4540.1|4537.3|353
1607413200000|2020-12-08 07:40:00|4542.6|4539.8|4544.6|4541.8|4545.2|4542.4|4542.2|4539.4|280
1607413500000|2020-12-08 07:45:00|4544.2|4541.4|4547.2|4544.4|4547.2|4544.4|4543.2|4540.4|345
1607413800000|2020-12-08 07:50:00|4546.9|4544.1|4554.2|4551.4|4555.2|4552.4|4543.2|4540.4|573
1607414100000|2020-12-08 07:55:00|4553.9|4551.1|4562.2|4559.4|4563.6|4560.8|4553.2|4550.4|833
1607414400000|2020-12-08 08:00:00|4561.9|4559.1|4558.2|4555.4|4564.2|4561.4|4554.9|4552.1|1382
1607414700000|2020-12-08 08:05:00|4557.2|4554.4|4549.9|4547.1|4560.2|4557.4|4549.9|4547.1|819
1607415000000|2020-12-08 08:10:00|4548.9|4546.1|4550.2|4547.4|4553.2|4550.4|4545.2|4542.4|577
1607415300000|2020-12-08 08:15:00|4550.6|4547.8|4555.2|4552.4|4556.2|4553.4|4550.6|4547.8|1696
1607415600000|2020-12-08 08:20:00|4555.6|4552.8|4570.9|4568.1|4571.1|4568.3|4555.2|4552.4|3176
1607415900000|2020-12-08 08:25:00|4571.1|4568.3|4568.6|4565.8|4571.6|4568.8|4562.9|4560.1|1292
1607416200000|2020-12-08 08:30:00|4568.9|4566.1|4574.9|4572.1|4575.9|4573.1|4565.9|4563.1|1963
1607416500000|2020-12-08 08:35:00|4575.3|4572.5|4572.9|4570.1|4580.3|4577.5|4570.9|4568.1|1180
1607416800000|2020-12-08 08:40:00|4573.1|4570.3|4575.9|4573.1|4577.9|4575.1|4571.9|4569.1|475
1607417100000|2020-12-08 08:45:00|4576.3|4573.5|4578.6|4575.8|4579.9|4577.1|4573.9|4571.1|567
1607417400000|2020-12-08 08:50:00|4577.9|4575.1|4575.6|4572.8|4578.9|4576.1|4574.3|4571.5|574
1607417700000|2020-12-08 08:55:00|4575.9|4573.1|4580.6|4577.8|4581.9|4579.1|4574.6|4571.8|568
1607418000000|2020-12-08 09:00:00|4581.4|4578.6|4599.3|4596.5|4602.6|4599.8|4581.4|4578.6|2973
1607418300000|2020-12-08 09:05:00|4598.9|4596.1|4597.6|4594.8|4598.9|4596.1|4595.3|4592.5|964
1607418600000|2020-12-08 09:10:00|4597.8|4595|4602.9|4600.1|4604.6|4601.8|4597.8|4595|912
1607418900000|2020-12-08 09:15:00|4601.9|4599.1|4599.3|4596.5|4605.3|4602.5|4598.3|4595.5|745
1607419200000|2020-12-08 09:20:00|4598.6|4595.8|4592.6|4589.8|4600.6|4597.8|4590.9|4588.1|1093
1607419500000|2020-12-08 09:25:00|4592.3|4589.5|4588.6|4585.8|4594.6|4591.8|4588.6|4585.8|461
1607419800000|2020-12-08 09:30:00|4588.9|4586.1|4591.6|4588.8|4594.3|4591.5|4587.9|4585.1|483
1607420100000|2020-12-08 09:35:00|4591.9|4589.1|4582.9|4580.1|4591.9|4589.1|4579.9|4577.1|886
1607420400000|2020-12-08 09:40:00|4582.6|4579.8|4580.6|4577.8|4583.6|4580.8|4574.9|4572.1|816
1607420700000|2020-12-08 09:45:00|4580.3|4577.5|4576.3|4573.5|4584|4581.2|4575.6|4572.8|870
1607421000000|2020-12-08 09:50:00|4576.6|4573.8|4573.6|4570.8|4577|4574.2|4571.6|4568.8|790
1607421300000|2020-12-08 09:55:00|4573.3|4570.5|4573|4570.2|4575.6|4572.8|4571.6|4568.8|317
1607421600000|2020-12-08 10:00:00|4572.6|4569.8|4573.3|4570.5|4575|4572.2|4567.1|4564.3|575
1607421900000|2020-12-08 10:05:00|4573.6|4570.8|4573.3|4570.5|4576.3|4573.5|4567|4564.2|2029
1607422200000|2020-12-08 10:10:00|4574|4571.2|4571.6|4568.8|4579|4576.2|4571|4568.2|802
1607422500000|2020-12-08 10:15:00|4571.3|4568.5|4574.1|4571.3|4576.6|4573.8|4569.3|4566.5|401
1607422800000|2020-12-08 10:20:00|4574.3|4571.5|4573.1|4570.3|4575.3|4572.5|4571|4568.2|396
1607423100000|2020-12-08 10:25:00|4573|4570.2|4575.3|4572.5|4582.3|4579.5|4572.6|4569.8|668
1607423400000|2020-12-08 10:30:00|4575.1|4572.3|4570.3|4567.5|4575.6|4572.8|4570.3|4567.5|423
1607423700000|2020-12-08 10:35:00|4570|4567.2|4565|4562.2|4571.6|4568.8|4565|4562.2|679
1607424000000|2020-12-08 10:40:00|4565.1|4562.3|4570|4567.2|4574.6|4571.8|4564.6|4561.8|490
1607424300000|2020-12-08 10:45:00|4570.1|4567.3|4571|4568.2|4573|4570.2|4569.5|4566.7|190
1607424600000|2020-12-08 10:50:00|4571.1|4568.3|4574.6|4571.8|4576.6|4573.8|4571|4568.2|373
1607424900000|2020-12-08 10:55:00|4575.3|4572.5|4571|4568.2|4576.6|4573.8|4570|4567.2|1106
1607425200000|2020-12-08 11:00:00|4570.6|4567.8|4568|4565.2|4570.7|4567.9|4565.3|4562.5|495
1607425500000|2020-12-08 11:05:00|4568.3|4565.5|4567|4564.2|4573|4570.2|4566|4563.2|328
1607425800000|2020-12-08 11:10:00|4567.3|4564.5|4565|4562.2|4571|4568.2|4565|4562.2|395
1607426100000|2020-12-08 11:15:00|4564|4561.2|4555.5|4552.7|4564|4561.2|4554.7|4551.9|1076
1607426400000|2020-12-08 11:20:00|4555|4552.2|4562|4559.2|4563.7|4560.9|4553|4550.2|803
1607426700000|2020-12-08 11:25:00|4561.7|4558.9|4566|4563.2|4568|4565.2|4560.7|4557.9|537
1607427000000|2020-12-08 11:30:00|4565.7|4562.9|4564.7|4561.9|4567.7|4564.9|4563|4560.2|313
1607427300000|2020-12-08 11:35:00|4565|4562.2|4566.7|4563.9|4568|4565.2|4563.7|4560.9|175
1607427600000|2020-12-08 11:40:00|4567|4564.2|4562.7|4559.9|4573.2|4570.4|4562.7|4559.9|775
1607427900000|2020-12-08 11:45:00|4562|4559.2|4557.3|4554.5|4562.2|4559.4|4553.7|4550.9|796
1607428200000|2020-12-08 11:50:00|4557.2|4554.4|4560.3|4557.5|4560.7|4557.9|4555.7|4552.9|365
1607428500000|2020-12-08 11:55:00|4560.2|4557.4|4560.3|4557.5|4561.7|4558.9|4557.7|4554.9|475
1607428800000|2020-12-08 12:00:00|4560.7|4557.9|4562.3|4559.5|4565|4562.2|4559.3|4556.5|528
1607429100000|2020-12-08 12:05:00|4562.5|4559.7|4565.8|4563|4568.3|4565.5|4562.3|4559.5|374
1607429400000|2020-12-08 12:10:00|4566|4563.2|4566|4563.2|4567.4|4564.6|4564.7|4561.9|262
1607429700000|2020-12-08 12:15:00|4566.4|4563.6|4566.7|4563.9|4567.4|4564.6|4561|4558.2|342
1607430000000|2020-12-08 12:20:00|4567.4|4564.6|4574.4|4571.6|4576|4573.2|4567.4|4564.6|623
1607430300000|2020-12-08 12:25:00|4574.7|4571.9|4573.4|4570.6|4576.7|4573.9|4572.4|4569.6|461
1607430600000|2020-12-08 12:30:00|4573.2|4570.4|4575|4572.2|4576.7|4573.9|4572.4|4569.6|376
1607430900000|2020-12-08 12:35:00|4575.4|4572.6|4574|4571.2|4575.4|4572.6|4572.7|4569.9|265
1607431200000|2020-12-08 12:40:00|4573.9|4571.1|4574|4571.2|4576.4|4573.6|4571|4568.2|310
1607431500000|2020-12-08 12:45:00|4573.7|4570.9|4574.4|4571.6|4576.4|4573.6|4570.7|4567.9|389
1607431800000|2020-12-08 12:50:00|4574|4571.2|4572.7|4569.9|4575|4572.2|4570.4|4567.6|705
1607432100000|2020-12-08 12:55:00|4573|4570.2|4562.4|4559.6|4575|4572.2|4561.7|4558.9|907
1607432400000|2020-12-08 13:00:00|4562.7|4559.9|4557.7|4554.9|4564.7|4561.9|4555.7|4552.9|1424
1607432700000|2020-12-08 13:05:00|4556.7|4553.9|4550.7|4547.9|4556.7|4553.9|4550.7|4547.9|1780
1607433000000|2020-12-08 13:10:00|4550.4|4547.6|4561.4|4558.6|4563.7|4560.9|4550.4|4547.6|1032
1607433300000|2020-12-08 13:15:00|4560.9|4558.1|4560.7|4557.9|4562.7|4559.9|4557.9|4555.1|648
1607433600000|2020-12-08 13:20:00|4560.4|4557.6|4561.7|4558.9|4564.4|4561.6|4560.4|4557.6|554
1607433900000|2020-12-08 13:25:00|4561.4|4558.6|4556.7|4553.9|4563.4|4560.6|4555.7|4552.9|1578
1607434200000|2020-12-08 13:30:00|4556.4|4553.6|4560.7|4557.9|4563.7|4560.9|4555.7|4552.9|2588
1607434500000|2020-12-08 13:35:00|4561.7|4558.9|4560.7|4557.9|4566.1|4563.3|4559|4556.2|2642
1607434800000|2020-12-08 13:40:00|4561.4|4558.6|4550.7|4547.9|4563.7|4560.9|4550.4|4547.6|1119
1607435100000|2020-12-08 13:45:00|4551.1|4548.3|4555.7|4552.9|4559.7|4556.9|4550.7|4547.9|1066
1607435400000|2020-12-08 13:50:00|4555.2|4552.4|4558.7|4555.9|4560.7|4557.9|4554.4|4551.6|885
1607435700000|2020-12-08 13:55:00|4558.4|4555.6|4556.4|4553.6|4560.7|4557.9|4555.7|4552.9|1546
1607436000000|2020-12-08 14:00:00|4556.7|4553.9|4552.7|4549.9|4568.1|4565.3|4545.4|4542.6|3107
1607436300000|2020-12-08 14:05:00|4552.2|4549.4|4552.2|4549.4|4557.7|4554.9|4547.1|4544.3|1845
1607436600000|2020-12-08 14:10:00|4552.1|4549.3|4554.7|4551.9|4556.7|4553.9|4551.7|4548.9|1179
1607436900000|2020-12-08 14:15:00|4554.9|4552.1|4550.7|4547.9|4561.7|4558.9|4549.9|4547.1|1886
1607437200000|2020-12-08 14:20:00|4550.4|4547.6|4554.4|4551.6|4554.7|4551.9|4547.4|4544.6|1110
1607437500000|2020-12-08 14:25:00|4554.7|4551.9|4560.1|4557.3|4561.1|4558.3|4554.4|4551.6|1106
1607437800000|2020-12-08 14:30:00|4560.4|4557.6|4569.1|4566.3|4571.1|4568.3|4555.9|4553.1|2626
1607438100000|2020-12-08 14:35:00|4569.4|4566.6|4578.9|4576.1|4582.4|4579.6|4569.1|4566.3|2826
1607438400000|2020-12-08 14:40:00|4578.8|4576|4583.4|4580.6|4585.1|4582.3|4578.8|4576|2272
1607438700000|2020-12-08 14:45:00|4583.7|4580.9|4577.1|4574.3|4586.1|4583.3|4576.1|4573.3|2970
1607439000000|2020-12-08 14:50:00|4577.4|4574.6|4549.4|4546.6|4578.8|4576|4543.9|4541.1|5925
1607439300000|2020-12-08 14:55:00|4549.8|4547|4540.8|4538|4549.8|4547|4538.8|4536|4242
1607439600000|2020-12-08 15:00:00|4540.1|4537.3|4535.9|4533.1|4540.4|4537.6|4530.4|4527.6|3716
1607439900000|2020-12-08 15:05:00|4536.1|4533.3|4554.1|4551.3|4556.4|4553.6|4530.4|4527.6|4252
1607440200000|2020-12-08 15:10:00|4554.8|4552|4557.4|4554.6|4561.8|4559|4553.4|4550.6|2103
1607440500000|2020-12-08 15:15:00|4557.8|4555|4559.4|4556.6|4561.1|4558.3|4552.8|4550|1602
1607440800000|2020-12-08 15:20:00|4559.8|4557|4558.4|4555.6|4561.8|4559|4552.1|4549.3|1275
1607441100000|2020-12-08 15:25:00|4558.1|4555.3|4563.1|4560.3|4563.8|4561|4556.4|4553.6|1387
1607441400000|2020-12-08 15:30:00|4563.4|4560.6|4568.8|4566|4576.1|4573.3|4562.4|4559.6|2638
1607441700000|2020-12-08 15:35:00|4568.9|4566.1|4569.8|4567|4574.8|4572|4567.8|4565|1394
1607442000000|2020-12-08 15:40:00|4569.9|4567.1|4569.4|4566.6|4576.8|4574|4568.8|4566|1477
1607442300000|2020-12-08 15:45:00|4569.8|4567|4563.4|4560.6|4570.4|4567.6|4559.4|4556.6|1653
1607442600000|2020-12-08 15:50:00|4562.8|4560|4568.8|4566|4569.1|4566.3|4560.8|4558|959
1607442900000|2020-12-08 15:55:00|4568.4|4565.6|4574.3|4571.5|4576.8|4574|4565.8|4563|1930
1607443200000|2020-12-08 16:00:00|4574.1|4571.3|4589.8|4587|4589.8|4587|4573.5|4570.7|2933
1607443500000|2020-12-08 16:05:00|4590.1|4587.3|4590.5|4587.7|4594.5|4591.7|4587.1|4584.3|2596
1607443800000|2020-12-08 16:10:00|4590.8|4588|4590.8|4588|4595.8|4593|4589.5|4586.7|1871
1607444100000|2020-12-08 16:15:00|4590.1|4587.3|4583.8|4581|4590.5|4587.7|4582.5|4579.7|2597
1607444400000|2020-12-08 16:20:00|4583.5|4580.7|4575.8|4573|4585.8|4583|4575.8|4573|1900
1607444700000|2020-12-08 16:25:00|4575.5|4572.7|4587.8|4585|4588.5|4585.7|4570.5|4567.7|3341
1607445000000|2020-12-08 16:30:00|4588.8|4586|4587.8|4585|4589.8|4587|4581.3|4578.5|1788
1607445300000|2020-12-08 16:35:00|4587.5|4584.7|4575.1|4572.3|4588.8|4586|4574.1|4571.3|5451
1607445600000|2020-12-08 16:40:00|4574.8|4572|4567.5|4564.7|4575.1|4572.3|4564.8|4562|6376
1607445900000|2020-12-08 16:45:00|4567.2|4564.4|4572.5|4569.7|4572.5|4569.7|4565.8|4563|1417
1607446200000|2020-12-08 16:50:00|4573|4570.2|4565.8|4563|4574|4571.2|4565.5|4562.7|1068
1607446500000|2020-12-08 16:55:00|4565.5|4562.7|4566.5|4563.7|4567|4564.2|4563.8|4561|1040
1607446800000|2020-12-08 17:00:00|4566.8|4564|4567.5|4564.7|4570.8|4568|4563.8|4561|1142
1607447100000|2020-12-08 17:05:00|4567.8|4565|4571.5|4568.7|4573.8|4571|4566.8|4564|811
1607447400000|2020-12-08 17:10:00|4571.1|4568.3|4569.8|4567|4571.8|4569|4567.8|4565|830
1607447700000|2020-12-08 17:15:00|4569.5|4566.7|4576.5|4573.7|4582.2|4579.4|4569.5|4566.7|2658
1607448000000|2020-12-08 17:20:00|4576.3|4573.5|4583.5|4580.7|4585.1|4582.3|4575.8|4573|1372
1607448300000|2020-12-08 17:25:00|4583.1|4580.3|4580.8|4578|4587.8|4585|4577.8|4575|1512
1607448600000|2020-12-08 17:30:00|4580.5|4577.7|4580.8|4578|4583.8|4581|4579.8|4577|954
1607448900000|2020-12-08 17:35:00|4581.5|4578.7|4576.8|4574|4583.5|4580.7|4576.5|4573.7|740
1607449200000|2020-12-08 17:40:00|4577|4574.2|4579.8|4577|4581.8|4579|4577|4574.2|557
1607449500000|2020-12-08 17:45:00|4580.5|4577.7|4583.8|4581|4586.8|4584|4580.2|4577.4|1626
1607449800000|2020-12-08 17:50:00|4584.2|4581.4|4585.2|4582.4|4588.2|4585.4|4582.8|4580|3829
1607450100000|2020-12-08 17:55:00|4585.8|4583|4582.2|4579.4|4586.5|4583.7|4581.2|4578.4|1176
1607450400000|2020-12-08 18:00:00|4582.3|4579.5|4580.2|4577.4|4586.2|4583.4|4578.7|4575.9|1594
1607450700000|2020-12-08 18:05:00|4580|4577.2|4577.8|4575|4582.2|4579.4|4577.2|4574.4|1117
1607451000000|2020-12-08 18:10:00|4578.2|4575.4|4579.8|4577|4583.2|4580.4|4577.2|4574.4|1158
1607451300000|2020-12-08 18:15:00|4579.5|4576.7|4584.5|4581.7|4585.8|4583|4579.2|4576.4|1846
1607451600000|2020-12-08 18:20:00|4584.8|4582|4583.8|4581|4586.2|4583.4|4582.5|4579.7|1884
1607451900000|2020-12-08 18:25:00|4584.2|4581.4|4586.5|4583.7|4588.5|4585.7|4583.8|4581|952
1607452200000|2020-12-08 18:30:00|4585.8|4583|4586.8|4584|4588.8|4586|4581.8|4579|1134
1607452500000|2020-12-08 18:35:00|4586.5|4583.7|4582.2|4579.4|4588.3|4585.5|4580.5|4577.7|1235
1607452800000|2020-12-08 18:40:00|4581.8|4579|4582.2|4579.4|4585.5|4582.7|4581.2|4578.4|2643
1607453100000|2020-12-08 18:45:00|4581.8|4579|4577.9|4575.1|4587.5|4584.7|4577.9|4575.1|4356
1607453400000|2020-12-08 18:50:00|4578.2|4575.4|4575|4572.2|4578.9|4576.1|4574.2|4571.4|1791
1607453700000|2020-12-08 18:55:00|4574.9|4572.1|4575.9|4573.1|4578.9|4576.1|4573.9|4571.1|1896
1607454000000|2020-12-08 19:00:00|4575.5|4572.7|4575.9|4573.1|4580.5|4577.7|4574|4571.2|939
1607454300000|2020-12-08 19:05:00|4576.4|4573.6|4575.5|4572.7|4576.9|4574.1|4571.9|4569.1|1300
1607454600000|2020-12-08 19:10:00|4575.9|4573.1|4581.9|4579.1|4583.9|4581.1|4573.9|4571.1|1955
1607454900000|2020-12-08 19:15:00|4582.2|4579.4|4585.5|4582.7|4587.9|4585.1|4578.9|4576.1|2242
1607455200000|2020-12-08 19:20:00|4585.2|4582.4|4581.2|4578.4|4587.5|4584.7|4577.6|4574.8|7712
1607455500000|2020-12-08 19:25:00|4581.6|4578.8|4578.2|4575.4|4587.9|4585.1|4571.9|4569.1|10537
1607455800000|2020-12-08 19:30:00|4578.6|4575.8|4577|4574.2|4583.2|4580.4|4576.9|4574.1|5724
1607456100000|2020-12-08 19:35:00|4576.9|4574.1|4575.9|4573.1|4578|4575.2|4573.9|4571.1|923
1607456400000|2020-12-08 19:40:00|4575.5|4572.7|4578.2|4575.4|4579.9|4577.1|4575.5|4572.7|495
1607456700000|2020-12-08 19:45:00|4578.1|4575.3|4578.6|4575.8|4579.6|4576.8|4576.2|4573.4|371
1607457000000|2020-12-08 19:50:00|4578.1|4575.3|4578.6|4575.8|4579.9|4577.1|4577.9|4575.1|214
1607457300000|2020-12-08 19:55:00|4578.1|4575.3|4576.9|4574.1|4578.9|4576.1|4575.6|4572.8|814
1607457600000|2020-12-08 20:00:00|4575.9|4573.1|4575.2|4572.4|4577.9|4575.1|4575.2|4572.4|219
1607457900000|2020-12-08 20:05:00|4575.1|4572.3|4574.2|4571.4|4575.9|4573.1|4573.6|4570.8|614
1607458200000|2020-12-08 20:10:00|4573.9|4571.1|4573.9|4571.1|4576.2|4573.4|4573.2|4570.4|323
1607458500000|2020-12-08 20:15:00|4574.1|4571.3|4577.6|4574.8|4578.2|4575.4|4573.6|4570.8|427
1607458800000|2020-12-08 20:20:00|4577.9|4575.1|4578.2|4575.4|4578.2|4575.4|4575.9|4573.1|223
1607459100000|2020-12-08 20:25:00|4578.6|4575.8|4576.6|4573.8|4578.9|4576.1|4575.6|4572.8|264
1607459400000|2020-12-08 20:30:00|4576.3|4573.5|4578.6|4575.8|4578.9|4576.1|4575.9|4573.1|307
1607459700000|2020-12-08 20:35:00|4578.9|4576.1|4578.9|4576.1|4581.2|4578.4|4576.9|4574.1|390
1607460000000|2020-12-08 20:40:00|4579.1|4576.3|4579.9|4577.1|4582.2|4579.4|4578.9|4576.1|218
1607460300000|2020-12-08 20:45:00|4579.6|4576.8|4579.9|4577.1|4581.9|4579.1|4578.9|4576.1|254
1607460600000|2020-12-08 20:50:00|4580.2|4577.4|4578.9|4576.1|4580.9|4578.1|4578.6|4575.8|184
1607460900000|2020-12-08 20:55:00|4579.1|4576.3|4580.9|4578.1|4580.9|4578.1|4578.2|4575.4|297
1607461200000|2020-12-08 21:00:00|4581.1|4578.3|4580.2|4577.4|4581.9|4579.1|4579.9|4577.1|176
1607461500000|2020-12-08 21:05:00|4580.1|4577.3|4578.9|4576.1|4580.2|4577.4|4578.6|4575.8|163
1607461800000|2020-12-08 21:10:00|4579.2|4576.4|4575.9|4573.1|4579.6|4576.8|4575.9|4573.1|190
1607462100000|2020-12-08 21:15:00|4576.2|4573.4|4577.9|4575.1|4580.6|4577.8|4576.2|4573.4|385
1607462400000|2020-12-08 21:20:00|4577.6|4574.8|4579.3|4576.5|4580.3|4577.5|4576.9|4574.1|238
1607462700000|2020-12-08 21:25:00|4579.7|4576.9|4575.9|4573.1|4581.3|4578.5|4574.9|4572.1|852
1607463000000|2020-12-08 21:30:00|4575.8|4573|4561.8|4559|4575.8|4573|4552.6|4549.1|5990
1607463300000|2020-12-08 21:35:00|4561.3|4558.5|4564.8|4562|4566.3|4563.5|4561.3|4558.5|353
1607463600000|2020-12-08 21:40:00|4564.9|4562.1|4561.9|4559.1|4564.9|4562.1|4561.3|4558.5|184
1607463900000|2020-12-08 21:45:00|4562.3|4559.5|4572.9|4570.1|4575.3|4572.5|4562.3|4559.5|501
1607464200000|2020-12-08 21:50:00|4573.3|4570.5|4571.8|4569|4579.4|4572.8|4571|4567.2|413
1607464500000|2020-12-08 21:55:00|4572.3|4569.5|4573.6|4570.8|4573.6|4570.8|4569.6|4566.8|387
1607468400000|2020-12-08 23:00:00|4574.1|4571.3|4563.6|4560.8|4574.6|4571.8|4563.6|4560.8|322
1607468700000|2020-12-08 23:05:00|4563.8|4561|4562.1|4559.3|4566|4563.2|4562.1|4559.3|238
1607469000000|2020-12-08 23:10:00|4562.5|4559.7|4563.6|4560.8|4563.6|4560.8|4561.5|4558.7|169
1607469300000|2020-12-08 23:15:00|4562.6|4559.8|4564.6|4561.8|4565.6|4562.8|4559.6|4556.8|265
1607469600000|2020-12-08 23:20:00|4565|4562.2|4567.3|4564.5|4567.6|4564.8|4564.6|4561.8|58
1607469900000|2020-12-08 23:25:00|4567.6|4564.8|4567.7|4564.9|4567.7|4564.9|4565.6|4562.8|32
1607470200000|2020-12-08 23:30:00|4567.3|4564.5|4566.7|4563.9|4568|4565.2|4566.7|4563.9|40
1607470500000|2020-12-08 23:35:00|4566.5|4563.7|4561.7|4558.9|4566.5|4563.7|4560.5|4556.1|189
1607470800000|2020-12-08 23:40:00|4562|4559.2|4561.7|4558.9|4562|4559.2|4561.7|4558.9|32
1607471100000|2020-12-08 23:45:00|4562.7|4559.9|4566.7|4563.9|4566.7|4563.9|4562.7|4559.9|72
1607471400000|2020-12-08 23:50:00|4566.3|4563.5|4567.7|4564.9|4568.3|4565.5|4564.7|4561.9|58
1607471700000|2020-12-08 23:55:00|4568|4565.2|4566.3|4563.5|4568.7|4565.9|4565.7|4562.9|84
1607472000000|2020-12-09 00:00:00|4566.7|4563.9|4570|4567.2|4571|4568.2|4566.7|4563.9|317
1607472300000|2020-12-09 00:05:00|4569.7|4566.9|4570.7|4567.9|4572.3|4569.5|4569.7|4566.9|111
1607472600000|2020-12-09 00:10:00|4570|4567.2|4572.5|4569.7|4572.7|4569.9|4569.7|4566.9|72
1607472900000|2020-12-09 00:15:00|4572.2|4569.4|4571.7|4568.9|4573.3|4570.5|4570.7|4567.9|56
1607473200000|2020-12-09 00:20:00|4570.7|4567.9|4570.7|4567.9|4570.7|4567.9|4569.7|4566.9|42
1607473500000|2020-12-09 00:25:00|4571|4568.2|4571.7|4568.9|4571.7|4568.9|4570.7|4567.9|36
1607473800000|2020-12-09 00:30:00|4571.2|4568.4|4569.3|4566.5|4571.2|4568.4|4569.3|4566.5|96
1607474100000|2020-12-09 00:35:00|4569.7|4566.9|4568.7|4565.9|4569.7|4566.9|4568.7|4565.9|22
1607474400000|2020-12-09 00:40:00|4568.3|4565.5|4566.3|4563.5|4568.3|4565.5|4565.7|4562.9|114
1607474700000|2020-12-09 00:45:00|4567|4564.2|4567.3|4564.5|4567.3|4564.5|4566.7|4563.9|45
1607475000000|2020-12-09 00:50:00|4567.7|4564.9|4567.8|4565|4568.3|4565.5|4567.3|4564.5|54
1607475300000|2020-12-09 00:55:00|4567.7|4564.9|4568.7|4565.9|4570|4567.2|4567.7|4564.9|120
1607475600000|2020-12-09 01:00:00|4569.4|4566.6|4572.7|4569.9|4574|4571.2|4562.3|4559.5|587
1607475900000|2020-12-09 01:05:00|4573|4570.2|4585.7|4582.9|4586.7|4583.9|4569|4566.2|645
1607476200000|2020-12-09 01:10:00|4586.7|4583.9|4579.7|4576.9|4587.7|4584.9|4579.7|4576.9|565
1607476500000|2020-12-09 01:15:00|4579.4|4576.6|4579.7|4576.9|4580.7|4577.9|4577.4|4574.6|162
1607476800000|2020-12-09 01:20:00|4579.4|4576.6|4577|4574.2|4579.7|4576.9|4575.7|4572.9|216
1607477100000|2020-12-09 01:25:00|4577.2|4574.4|4576.7|4573.9|4578|4575.2|4575.7|4572.9|116
1607477400000|2020-12-09 01:30:00|4576.5|4573.7|4560.4|4557.6|4576.5|4573.7|4560|4557.2|811
1607477700000|2020-12-09 01:35:00|4561.1|4558.3|4564.7|4561.9|4567.7|4564.9|4560.7|4557.9|381
1607478000000|2020-12-09 01:40:00|4563.7|4560.9|4560.7|4557.9|4566.1|4563.3|4560.7|4557.9|196
1607478300000|2020-12-09 01:45:00|4561.1|4558.3|4564.7|4561.9|4565.1|4562.3|4560.1|4557.3|221
1607478600000|2020-12-09 01:50:00|4564.4|4561.6|4558.7|4555.9|4564.4|4561.6|4558.7|4555.9|156
1607478900000|2020-12-09 01:55:00|4558.6|4555.8|4559.7|4556.9|4560.7|4557.9|4557.1|4554.3|285
1607479200000|2020-12-09 02:00:00|4558.7|4555.9|4558.2|4555.4|4560.7|4557.9|4556.7|4553.9|320
1607479500000|2020-12-09 02:05:00|4558.4|4555.6|4556.7|4553.9|4563.2|4560.4|4555.7|4552.9|261
1607479800000|2020-12-09 02:10:00|4556.4|4553.6|4559.7|4556.9|4560.7|4557.9|4556.4|4553.6|149
1607480100000|2020-12-09 02:15:00|4560.1|4557.3|4561.1|4558.3|4562.1|4559.3|4560.1|4557.3|72
1607480400000|2020-12-09 02:20:00|4560.7|4557.9|4560.1|4557.3|4561.6|4558.8|4559.1|4556.3|86
1607480700000|2020-12-09 02:25:00|4560.6|4557.8|4560.1|4557.3|4562.1|4559.3|4559.1|4556.3|131
1607481000000|2020-12-09 02:30:00|4560.6|4557.8|4562.7|4559.9|4563.7|4560.9|4559.7|4556.9|131
1607481300000|2020-12-09 02:35:00|4562.6|4559.8|4563.7|4560.9|4564.7|4561.9|4558.7|4555.9|154
1607481600000|2020-12-09 02:40:00|4564|4561.2|4563.7|4560.9|4564.1|4561.3|4562.6|4559.8|66
1607481900000|2020-12-09 02:45:00|4564.1|4561.3|4561.7|4558.9|4564.1|4561.3|4559.7|4556.9|171
1607482200000|2020-12-09 02:50:00|4562.1|4559.3|4562.9|4560.1|4564.4|4561.6|4560.4|4557.6|155
1607482500000|2020-12-09 02:55:00|4563.2|4560.4|4561.7|4558.9|4563.7|4560.9|4561.7|4558.9|26
1607482800000|2020-12-09 03:00:00|4562.1|4559.3|4554.7|4551.9|4562.1|4559.3|4553.4|4550.6|373
1607483100000|2020-12-09 03:05:00|4554.4|4551.6|4552.7|4549.9|4556.1|4553.3|4551.1|4548.3|408
1607483400000|2020-12-09 03:10:00|4552.9|4550.1|4551.7|4548.9|4558.1|4555.3|4551.4|4548.6|382
1607483700000|2020-12-09 03:15:00|4552.1|4549.3|4554.3|4551.5|4555.9|4553.1|4551.8|4549|368
1607484000000|2020-12-09 03:20:00|4554.4|4551.6|4551.8|4549|4557.8|4555|4551.4|4548.6|229
1607484300000|2020-12-09 03:25:00|4550.4|4547.6|4549.8|4547|4552.8|4550|4547.8|4545|395
1607484600000|2020-12-09 03:30:00|4550.1|4547.3|4555.8|4553|4555.8|4553|4549.4|4546.6|134
1607484900000|2020-12-09 03:35:00|4556.1|4553.3|4554.8|4552|4556.3|4553.5|4554.8|4552|81
1607485200000|2020-12-09 03:40:00|4554.1|4551.3|4552.8|4550|4555.1|4552.3|4551.6|4548.4|169
1607485500000|2020-12-09 03:45:00|4553.1|4550.3|4552.1|4549.3|4553.8|4551|4550.8|4548|112
1607485800000|2020-12-09 03:50:00|4552.4|4549.6|4549.8|4547|4554.1|4551.3|4549.8|4547|161
1607486100000|2020-12-09 03:55:00|4550.1|4547.3|4552.1|4549.3|4552.6|4549.8|4549.8|4547|69
1607486400000|2020-12-09 04:00:00|4551.4|4548.6|4554.1|4551.3|4554.1|4551.3|4551.4|4548.6|46
1607486700000|2020-12-09 04:05:00|4553.6|4550.8|4553.8|4551|4554.1|4551.3|4552.8|4550|116
1607487000000|2020-12-09 04:10:00|4554.1|4551.3|4558.4|4555.6|4558.8|4556|4553.8|4551|392
1607487300000|2020-12-09 04:15:00|4557.8|4555|4557.8|4555|4560.1|4557.3|4556.8|4554|145
1607487600000|2020-12-09 04:20:00|4558.1|4555.3|4557.4|4554.6|4558.4|4555.6|4556.1|4553.3|103
1607487900000|2020-12-09 04:25:00|4556.8|4554|4564.8|4562|4565.8|4563|4556.8|4554|455
1607488200000|2020-12-09 04:30:00|4564.9|4562.1|4561.8|4559|4565.8|4563|4561.8|4559|195
1607488500000|2020-12-09 04:35:00|4562.1|4559.3|4562.8|4560|4563.8|4561|4562.1|4559.3|75
1607488800000|2020-12-09 04:40:00|4563.3|4560.5|4560.4|4557.6|4563.8|4561|4560.1|4557.3|93
1607489100000|2020-12-09 04:45:00|4560.1|4557.3|4559.8|4557|4560.1|4557.3|4558.8|4556|141
1607489400000|2020-12-09 04:50:00|4559.1|4556.3|4559.8|4557|4560.1|4557.3|4558.8|4556|51
1607489700000|2020-12-09 04:55:00|4560.8|4558|4563.8|4561|4563.8|4561|4560.6|4557.8|136
1607490000000|2020-12-09 05:00:00|4563.4|4560.6|4566.8|4564|4567.8|4565|4563.4|4560.6|347
1607490300000|2020-12-09 05:05:00|4566.1|4563.3|4564.8|4562|4567.1|4564.3|4564.6|4561.8|173
1607490600000|2020-12-09 05:10:00|4564.6|4561.8|4561.8|4559|4565.2|4562.4|4560.8|4558|173
1607490900000|2020-12-09 05:15:00|4561.5|4558.7|4561.2|4558.4|4563.2|4560.4|4560.8|4558|48
1607491200000|2020-12-09 05:20:00|4560.8|4558|4560.2|4557.4|4562.2|4559.4|4560.2|4557.4|57
1607491500000|2020-12-09 05:25:00|4560.5|4557.7|4559.7|4556.9|4560.8|4558|4559.2|4556.4|50
1607491800000|2020-12-09 05:30:00|4559.8|4557|4564.8|4562|4566.2|4563.4|4559.2|4556.4|961
1607492100000|2020-12-09 05:35:00|4564.3|4561.5|4564.2|4561.4|4564.8|4562|4562.2|4559.4|430
1607492400000|2020-12-09 05:40:00|4563.8|4561|4562.2|4559.4|4565.2|4562.4|4561.2|4558.4|76
1607492700000|2020-12-09 05:45:00|4562.5|4559.7|4563.8|4561|4564.2|4561.4|4562.2|4559.4|43
1607493000000|2020-12-09 05:50:00|4563.7|4560.9|4563.2|4560.4|4564.2|4561.4|4561.2|4558.4|80
1607493300000|2020-12-09 05:55:00|4563.7|4560.9|4565.5|4562.7|4566.2|4563.4|4563.2|4560.4|95
1607493600000|2020-12-09 06:00:00|4564.7|4561.9|4563.2|4560.4|4564.7|4561.9|4562.2|4559.4|105
1607493900000|2020-12-09 06:05:00|4562.8|4560|4562.5|4559.7|4564.2|4561.4|4560.8|4558|143
1607494200000|2020-12-09 06:10:00|4562.8|4560|4561.2|4558.4|4563.8|4561|4560.5|4557.7|92
1607494500000|2020-12-09 06:15:00|4560.8|4558|4554.8|4552|4561.2|4558.4|4553.8|4551|454
1607494800000|2020-12-09 06:20:00|4555.2|4552.4|4556.2|4553.4|4557.2|4554.4|4553.7|4550.9|326
1607495100000|2020-12-09 06:25:00|4555.8|4553|4554.8|4552|4557.2|4554.4|4554.2|4551.4|134
1607495400000|2020-12-09 06:30:00|4554.7|4551.9|4553.2|4550.4|4554.8|4552|4549.8|4547|351
1607495700000|2020-12-09 06:35:00|4552.8|4550|4549.8|4547|4555.2|4552.4|4549.8|4547|128
1607496000000|2020-12-09 06:40:00|4549.5|4546.7|4557.8|4555|4558.7|4555.9|4548.2|4545.4|947
1607496300000|2020-12-09 06:45:00|4557.3|4554.5|4559.8|4557|4561.2|4558.4|4556.5|4553.7|435
1607496600000|2020-12-09 06:50:00|4559.7|4556.9|4574.3|4571.5|4574.5|4571.7|4559.7|4556.9|867
1607496900000|2020-12-09 06:55:00|4574.5|4571.7|4572.8|4570|4574.5|4571.7|4569.8|4567|523
1607497200000|2020-12-09 07:00:00|4573.2|4570.4|4583.9|4581.1|4586.5|4583.7|4572.8|4570|2570
1607497500000|2020-12-09 07:05:00|4583.7|4580.9|4578.9|4576.1|4583.9|4581.1|4577.9|4575.1|537
1607497800000|2020-12-09 07:10:00|4579.5|4576.7|4585.9|4583.1|4585.9|4583.1|4579.2|4576.4|578
1607498100000|2020-12-09 07:15:00|4585.2|4582.4|4577.5|4574.7|4585.2|4582.4|4575.9|4573.1|548
1607498400000|2020-12-09 07:20:00|4577.4|4574.6|4576.9|4574.1|4581.2|4578.4|4576.4|4573.6|338
1607498700000|2020-12-09 07:25:00|4577.2|4574.4|4581.6|4578.8|4583.2|4580.4|4576.9|4574.1|388
1607499000000|2020-12-09 07:30:00|4581.9|4579.1|4585.2|4582.4|4586.9|4584.1|4581.6|4578.8|391
1607499300000|2020-12-09 07:35:00|4584.9|4582.1|4586.9|4584.1|4590.2|4587.4|4584.7|4581.9|633
1607499600000|2020-12-09 07:40:00|4586.5|4583.7|4585.4|4582.6|4588.9|4586.1|4584.5|4581.7|342
1607499900000|2020-12-09 07:45:00|4584.9|4582.1|4586.9|4584.1|4589.5|4586.7|4583.2|4580.4|368
1607500200000|2020-12-09 07:50:00|4586.5|4583.7|4582.9|4580.1|4587.5|4584.7|4581.9|4579.1|363
1607500500000|2020-12-09 07:55:00|4582.5|4579.7|4584.9|4582.1|4586.9|4584.1|4581.9|4579.1|401
1607500800000|2020-12-09 08:00:00|4585.2|4582.4|4596.9|4594.1|4599|4596.2|4581.9|4579.1|1557
1607501100000|2020-12-09 08:05:00|4597.5|4594.7|4597.5|4594.7|4599.9|4597.1|4593.9|4591.1|608
1607501400000|2020-12-09 08:10:00|4597.9|4595.1|4609.9|4607.1|4611.9|4609.1|4597.5|4594.7|1840
1607501700000|2020-12-09 08:15:00|4609.7|4606.9|4619.9|4617.1|4627.9|4625.1|4609.7|4606.9|2421
1607502000000|2020-12-09 08:20:00|4620.2|4617.4|4621.9|4619.1|4623.5|4620.7|4615.2|4612.4|1420
1607502300000|2020-12-09 08:25:00|4622.2|4619.4|4622.5|4619.7|4630.2|4627.4|4620.2|4617.4|2060
1607502600000|2020-12-09 08:30:00|4623.4|4620.6|4625.9|4623.1|4628.2|4625.4|4617.9|4615.1|1514
1607502900000|2020-12-09 08:35:00|4625.7|4622.9|4623|4620.2|4631.2|4628.4|4621.9|4619.1|1011
1607503200000|2020-12-09 08:40:00|4623.5|4620.7|4627.9|4625.1|4628.9|4626.1|4621.9|4619.1|743
1607503500000|2020-12-09 08:45:00|4628.2|4625.4|4632.9|4630.1|4633.5|4630.7|4626.9|4624.1|946
1607503800000|2020-12-09 08:50:00|4632.7|4629.9|4630.9|4628.1|4638.9|4636.1|4630.9|4628.1|1354
1607504100000|2020-12-09 08:55:00|4631.4|4628.6|4626.9|4624.1|4634.5|4631.7|4624.9|4622.1|907
1607504400000|2020-12-09 09:00:00|4627.6|4624.8|4623.9|4621.1|4628.3|4625.5|4623.6|4620.8|747
1607504700000|2020-12-09 09:05:00|4624.3|4621.5|4615.6|4612.8|4626.9|4624.1|4611.6|4608.8|1634
1607505000000|2020-12-09 09:10:00|4615.3|4612.5|4620.9|4618.1|4621.9|4619.1|4612.9|4610.1|885
1607505300000|2020-12-09 09:15:00|4621.3|4618.5|4627.6|4624.8|4627.9|4625.1|4619.9|4617.1|636
1607505600000|2020-12-09 09:20:00|4627.3|4624.5|4614.9|4612.1|4627.3|4624.5|4613.9|4611.1|791
1607505900000|2020-12-09 09:25:00|4614.6|4611.8|4619.9|4617.1|4621.3|4618.5|4613.9|4611.1|455
1607506200000|2020-12-09 09:30:00|4619.6|4616.8|4624.9|4622.1|4625.9|4623.1|4617.4|4614.6|542
1607506500000|2020-12-09 09:35:00|4625.6|4622.8|4625.9|4623.1|4629.9|4627.1|4624.6|4621.8|511
1607506800000|2020-12-09 09:40:00|4626.4|4623.6|4634.9|4632.1|4635.9|4633.1|4624.9|4622.1|734
1607507100000|2020-12-09 09:45:00|4635.3|4632.5|4629.9|4627.1|4636.6|4633.8|4629.9|4627.1|821
1607507400000|2020-12-09 09:50:00|4630.6|4627.8|4628.6|4625.8|4632.6|4629.8|4627.9|4625.1|827
1607507700000|2020-12-09 09:55:00|4627.9|4625.1|4627.6|4624.8|4631.6|4628.8|4624.6|4621.8|821
1607508000000|2020-12-09 10:00:00|4627.3|4624.5|4621.9|4619.1|4627.6|4624.8|4621.6|4618.8|370
1607508300000|2020-12-09 10:05:00|4622.3|4619.5|4624.6|4621.8|4626.6|4623.8|4620.6|4617.8|548
1607508600000|2020-12-09 10:10:00|4624.3|4621.5|4617.9|4615.1|4624.6|4621.8|4614.6|4611.8|630
1607508900000|2020-12-09 10:15:00|4617.6|4614.8|4615.9|4613.1|4619.6|4616.8|4614.6|4611.8|705
1607509200000|2020-12-09 10:20:00|4615.6|4612.8|4620.1|4617.3|4621.6|4618.8|4612.6|4609.8|483
1607509500000|2020-12-09 10:25:00|4619.9|4617.1|4617.9|4615.1|4620.9|4618.1|4616.6|4613.8|351
1607509800000|2020-12-09 10:30:00|4617.6|4614.8|4619.9|4617.1|4620.9|4618.1|4614.6|4611.8|320
1607510100000|2020-12-09 10:35:00|4619.6|4616.8|4614.9|4612.1|4619.9|4617.1|4613.6|4610.8|319
1607510400000|2020-12-09 10:40:00|4615.1|4612.3|4605.6|4602.8|4615.9|4613.1|4605.6|4602.8|912
1607510700000|2020-12-09 10:45:00|4605.9|4603.1|4601.3|4598.5|4607.6|4604.8|4600.3|4597.5|1021
1607511000000|2020-12-09 10:50:00|4601|4598.2|4600.6|4597.8|4602.6|4599.8|4599.6|4596.8|683
1607511300000|2020-12-09 10:55:00|4601|4598.2|4596|4593.2|4601.6|4598.8|4591.6|4588.8|1487
1607511600000|2020-12-09 11:00:00|4596.3|4593.5|4584|4581.2|4596.3|4593.5|4576.3|4573.5|2257
1607511900000|2020-12-09 11:05:00|4583.6|4580.8|4586|4583.2|4587.6|4584.8|4582|4579.2|1184
1607512200000|2020-12-09 11:10:00|4586.3|4583.5|4588|4585.2|4588.3|4585.5|4582.6|4579.8|647
1607512500000|2020-12-09 11:15:00|4587.8|4585|4586|4583.2|4588.3|4585.5|4584|4581.2|588
1607512800000|2020-12-09 11:20:00|4585.6|4582.8|4587.3|4584.5|4588|4585.2|4583.6|4580.8|572
1607513100000|2020-12-09 11:25:00|4587.5|4584.7|4586|4583.2|4591.3|4588.5|4585.3|4582.5|507
1607513400000|2020-12-09 11:30:00|4586.3|4583.5|4584.8|4582|4589.3|4586.5|4582|4579.2|789
1607513700000|2020-12-09 11:35:00|4585|4582.2|4578|4575.2|4585|4582.2|4576.3|4573.5|920
1607514000000|2020-12-09 11:40:00|4577.6|4574.8|4582|4579.2|4582.6|4579.8|4577|4574.2|674
1607514300000|2020-12-09 11:45:00|4581.6|4578.8|4586|4583.2|4588|4585.2|4581|4578.2|770
1607514600000|2020-12-09 11:50:00|4585.5|4582.7|4589|4586.2|4591.3|4588.5|4583|4580.2|654
1607514900000|2020-12-09 11:55:00|4588.7|4585.9|4590.3|4587.5|4591.3|4588.5|4587|4584.2|473
1607515200000|2020-12-09 12:00:00|4590|4587.2|4592.6|4589.8|4593.6|4590.8|4588.3|4585.5|405
1607515500000|2020-12-09 12:05:00|4592|4589.2|4595.6|4592.8|4595.6|4592.8|4590.6|4587.8|467
1607515800000|2020-12-09 12:10:00|4596|4593.2|4598|4595.2|4598.6|4595.8|4592.6|4589.8|592
1607516100000|2020-12-09 12:15:00|4598.6|4595.8|4597|4594.2|4599.6|4596.8|4596|4593.2|361
1607516400000|2020-12-09 12:20:00|4596.6|4593.8|4586.3|4583.5|4598.6|4595.8|4586.3|4583.5|1029
1607516700000|2020-12-09 12:25:00|4586|4583.2|4584|4581.2|4587|4584.2|4582|4579.2|721
1607517000000|2020-12-09 12:30:00|4583.6|4580.8|4585|4582.2|4587.4|4584.6|4582.6|4579.8|1472
1607517300000|2020-12-09 12:35:00|4584.6|4581.8|4579.4|4576.6|4586.4|4583.6|4578.4|4575.6|1024
1607517600000|2020-12-09 12:40:00|4578.4|4575.6|4582.4|4579.6|4582.4|4579.6|4578|4575.2|1062
1607517900000|2020-12-09 12:45:00|4582|4579.2|4584|4581.2|4585|4582.2|4580.4|4577.6|705
1607518200000|2020-12-09 12:50:00|4584.4|4581.6|4582|4579.2|4586.4|4583.6|4581|4578.2|1173
1607518500000|2020-12-09 12:55:00|4582.4|4579.6|4588.7|4585.9|4589.4|4586.6|4580|4577.2|887
1607518800000|2020-12-09 13:00:00|4588.4|4585.6|4588|4585.2|4590.7|4587.9|4584.7|4581.9|972
1607519100000|2020-12-09 13:05:00|4588.7|4585.9|4587.7|4584.9|4592|4589.2|4586.7|4583.9|1344
1607519400000|2020-12-09 13:10:00|4587.2|4584.4|4595.7|4592.9|4596.7|4593.9|4587.2|4584.4|1035
1607519700000|2020-12-09 13:15:00|4596|4593.2|4592.7|4589.9|4596.7|4593.9|4591.7|4588.9|578
1607520000000|2020-12-09 13:20:00|4592.4|4589.6|4593.7|4590.9|4594.7|4591.9|4591.7|4588.9|493
1607520300000|2020-12-09 13:25:00|4594|4591.2|4600|4597.2|4602.4|4599.6|4593.7|4590.9|4748
1607520600000|2020-12-09 13:30:00|4599.8|4597|4598|4595.2|4601.3|4598.5|4595.3|4592.5|779
1607520900000|2020-12-09 13:35:00|4597.7|4594.9|4601.3|4598.5|4602.7|4599.9|4597.7|4594.9|643
1607521200000|2020-12-09 13:40:00|4601.7|4598.9|4606.3|4603.5|4607|4604.2|4600.8|4598|748
1607521500000|2020-12-09 13:45:00|4606.7|4603.9|4609.3|4606.5|4609.7|4606.9|4603.3|4600.5|713
1607521800000|2020-12-09 13:50:00|4609.7|4606.9|4623.3|4620.5|4624|4621.2|4609|4606.2|2171
1607522100000|2020-12-09 13:55:00|4623.6|4620.8|4617|4614.2|4625.3|4622.5|4614|4611.2|1845
1607522400000|2020-12-09 14:00:00|4617.7|4614.9|4616.3|4613.5|4628|4625.2|4613.7|4610.9|2853
1607522700000|2020-12-09 14:05:00|4616.7|4613.9|4615.8|4613|4619.7|4616.9|4615|4612.2|1127
1607523000000|2020-12-09 14:10:00|4616|4613.2|4608.8|4606|4621|4618.2|4608.7|4605.9|4340
1607523300000|2020-12-09 14:15:00|4609|4606.2|4603.8|4601|4614.3|4611.5|4598.3|4595.5|2353
1607523600000|2020-12-09 14:20:00|4603.5|4600.7|4605|4602.2|4607|4604.2|4602|4599.2|1495
1607523900000|2020-12-09 14:25:00|4605.3|4602.5|4611|4608.2|4612|4609.2|4603.7|4600.9|1247
1607524200000|2020-12-09 14:30:00|4610.6|4607.8|4602.3|4599.5|4619|4616.2|4602.3|4599.5|2378
1607524500000|2020-12-09 14:35:00|4602|4599.2|4611|4608.2|4612.3|4609.5|4597.7|4594.9|2181
1607524800000|2020-12-09 14:40:00|4610.7|4607.9|4621|4618.2|4621|4618.2|4610|4607.2|1432
1607525100000|2020-12-09 14:45:00|4622|4619.2|4607|4604.2|4625|4622.2|4606.3|4603.5|1765
1607525400000|2020-12-09 14:50:00|4606.8|4604|4616|4613.2|4616.3|4613.5|4603.7|4600.9|1404
1607525700000|2020-12-09 14:55:00|4616.3|4613.5|4618|4615.2|4622|4619.2|4614|4611.2|1682
1607526000000|2020-12-09 15:00:00|4618.4|4615.6|4621|4618.2|4625|4622.2|4617.3|4614.5|2583
1607526300000|2020-12-09 15:05:00|4621.3|4618.5|4621.3|4618.5|4624|4621.2|4618|4615.2|1599
1607526600000|2020-12-09 15:10:00|4621.6|4618.8|4617.3|4614.5|4624.3|4621.5|4612.3|4609.5|2122
1607526900000|2020-12-09 15:15:00|4617.6|4614.8|4621|4618.2|4621.4|4618.6|4617.3|4614.5|1147
1607527200000|2020-12-09 15:20:00|4620.6|4617.8|4616.3|4613.5|4621.3|4618.5|4614.6|4611.8|1444
1607527500000|2020-12-09 15:25:00|4616.6|4613.8|4616.3|4613.5|4617.3|4614.5|4613|4610.2|1562
1607527800000|2020-12-09 15:30:00|4616.7|4613.9|4555.4|4552.6|4617.5|4614.7|4542.4|4539.6|22254
1607528100000|2020-12-09 15:35:00|4555|4552.2|4544.7|4541.9|4558|4555.2|4525.7|4522.9|16821
1607528400000|2020-12-09 15:40:00|4545|4542.2|4536.4|4533.6|4547.4|4544.6|4531.7|4528.9|5459
1607528700000|2020-12-09 15:45:00|4537.1|4534.3|4541.1|4538.3|4544.4|4541.6|4533.4|4530.6|4133
1607529000000|2020-12-09 15:50:00|4541.4|4538.6|4543.7|4540.9|4545.1|4542.3|4521.4|4518.6|6672
1607529300000|2020-12-09 15:55:00|4543.4|4540.6|4545.7|4542.9|4546.7|4543.9|4539.7|4536.9|3474
1607529600000|2020-12-09 16:00:00|4545.4|4542.6|4526.4|4523.6|4545.4|4542.6|4526.4|4523.6|4178
1607529900000|2020-12-09 16:05:00|4525.4|4522.6|4535.7|4532.9|4538.4|4535.6|4510.4|4506.3|6941
1607530200000|2020-12-09 16:10:00|4536.1|4533.3|4546.7|4543.9|4547.7|4544.9|4536.1|4533.3|4433
1607530500000|2020-12-09 16:15:00|4546.1|4543.3|4549.7|4546.9|4560.7|4557.9|4544.5|4541.7|7204
1607530800000|2020-12-09 16:20:00|4550.2|4547.4|4553.1|4550.3|4558.7|4555.9|4548.7|4545.9|3382
1607531100000|2020-12-09 16:25:00|4553.5|4550.7|4555.1|4552.3|4557.6|4554.8|4549.1|4546.3|2939
1607531400000|2020-12-09 16:30:00|4554.7|4551.9|4551.7|4548.9|4561.4|4558.6|4549.7|4546.9|4747
1607531700000|2020-12-09 16:35:00|4551.4|4548.6|4556.4|4553.6|4559.4|4556.6|4543.4|4540.6|2790
1607532000000|2020-12-09 16:40:00|4555.7|4552.9|4557.8|4555|4559.4|4556.6|4554.4|4551.6|2032
1607532300000|2020-12-09 16:45:00|4557.9|4555.1|4556.8|4554|4558.8|4556|4553.8|4551|1183
1607532600000|2020-12-09 16:50:00|4557.3|4554.5|4561.8|4559|4562.8|4560|4552.8|4550|1951
1607532900000|2020-12-09 16:55:00|4561.1|4558.3|4596|4593.2|4596|4593.2|4560.8|4558|6259
1607533200000|2020-12-09 17:00:00|4596.4|4593.6|4605.4|4602.6|4610|4607.2|4594.8|4592|5246
1607533500000|2020-12-09 17:05:00|4605.8|4603|4612.8|4610|4620.8|4618|4604.4|4601.6|4666
1607533800000|2020-12-09 17:10:00|4612.4|4609.6|4603.1|4600.3|4613.4|4610.6|4601.4|4598.6|7277
1607534100000|2020-12-09 17:15:00|4603.4|4600.6|4604.1|4601.3|4609.8|4607|4602.4|4599.6|2818
1607534400000|2020-12-09 17:20:00|4604.4|4601.6|4598.4|4595.6|4605.1|4602.3|4597.8|4595|1900
1607534700000|2020-12-09 17:25:00|4598.1|4595.3|4596.1|4593.3|4599.4|4596.6|4594.4|4591.6|2183
1607535000000|2020-12-09 17:30:00|4596.4|4593.6|4592.4|4589.6|4598.1|4595.3|4590.1|4587.3|1783
1607535300000|2020-12-09 17:35:00|4592.1|4589.3|4590.8|4588|4596.9|4594.1|4590.8|4588|860
1607535600000|2020-12-09 17:40:00|4590.1|4587.3|4581.8|4579|4591.8|4589|4580.1|4577.3|1710
1607535900000|2020-12-09 17:45:00|4581.4|4578.6|4575.1|4572.3|4583.4|4580.6|4570.8|4568|2010
1607536200000|2020-12-09 17:50:00|4575.4|4572.6|4570.8|4568|4575.4|4572.6|4566.8|4564|2579
1607536500000|2020-12-09 17:55:00|4571.1|4568.3|4579.4|4576.6|4580.8|4578|4569.9|4567.1|1974
1607536800000|2020-12-09 18:00:00|4579.1|4576.3|4577.1|4574.3|4581.1|4578.3|4576.8|4574|1881
1607537100000|2020-12-09 18:05:00|4576.8|4574|4586.1|4583.3|4586.4|4583.6|4575.8|4573|1688
1607537400000|2020-12-09 18:10:00|4586.4|4583.6|4590.1|4587.3|4593.1|4590.3|4585.8|4583|1877
1607537700000|2020-12-09 18:15:00|4589.8|4587|4590.8|4588|4592.4|4589.6|4587.1|4584.3|1008
1607538000000|2020-12-09 18:20:00|4590.4|4587.6|4586.8|4584|4592.1|4589.3|4586.8|4584|1136
1607538300000|2020-12-09 18:25:00|4586.4|4583.6|4579.8|4577|4587.8|4585|4576.9|4574.1|1555
1607538600000|2020-12-09 18:30:00|4579.1|4576.3|4568.2|4565.4|4579.4|4576.6|4568.2|4565.4|6002
1607538900000|2020-12-09 18:35:00|4568.5|4565.7|4571.8|4569|4573.2|4570.4|4566.5|4563.7|1256
1607539200000|2020-12-09 18:40:00|4571.5|4568.7|4570.2|4567.4|4571.5|4568.7|4565.5|4562.7|977
1607539500000|2020-12-09 18:45:00|4570.5|4567.7|4568.5|4565.7|4573.5|4570.7|4567.5|4564.7|1120
1607539800000|2020-12-09 18:50:00|4568.2|4565.4|4561.5|4558.7|4569.5|4566.7|4560.5|4557.7|1189
1607540100000|2020-12-09 18:55:00|4561.7|4558.9|4561.5|4558.7|4564.5|4561.7|4559.2|4556.4|1387
1607540400000|2020-12-09 19:00:00|4561.4|4558.6|4566.5|4563.7|4570.5|4567.7|4557.5|4554.7|1656
1607540700000|2020-12-09 19:05:00|4567.2|4564.4|4569.2|4566.4|4569.5|4566.7|4561.5|4558.7|1486
1607541000000|2020-12-09 19:10:00|4569|4566.2|4563.2|4560.4|4569.5|4566.7|4563.2|4560.4|1900
1607541300000|2020-12-09 19:15:00|4563|4560.2|4562.5|4559.7|4565.4|4562.6|4551.5|4548.7|2391
1607541600000|2020-12-09 19:20:00|4563|4560.2|4562.9|4560.1|4563.3|4560.5|4555.4|4552.6|6240
1607541900000|2020-12-09 19:25:00|4562.6|4559.8|4564.9|4562.1|4574.5|4571.7|4559.5|4556.7|15991
1607542200000|2020-12-09 19:30:00|4564.5|4561.7|4557.8|4555|4567.8|4565|4557.2|4554.4|6399
1607542500000|2020-12-09 19:35:00|4557.7|4554.9|4558.5|4555.7|4559.7|4556.9|4556.8|4554|653
1607542800000|2020-12-09 19:40:00|4558.7|4555.9|4556.5|4553.7|4561.2|4558.4|4556.5|4553.7|702
1607543100000|2020-12-09 19:45:00|4556.2|4553.4|4558|4555.2|4560.5|4557.7|4555.5|4552.7|658
1607543400000|2020-12-09 19:50:00|4558.2|4555.4|4561.6|4558.8|4561.6|4558.8|4557.2|4554.4|465
1607543700000|2020-12-09 19:55:00|4561.2|4558.4|4562.6|4559.8|4562.6|4559.8|4559.2|4556.4|911
1607544000000|2020-12-09 20:00:00|4562.2|4559.4|4564.2|4561.4|4564.8|4562|4561.6|4558.8|434
1607544300000|2020-12-09 20:05:00|4563.8|4561|4570.8|4568|4571.2|4568.4|4563.8|4561|737
1607544600000|2020-12-09 20:10:00|4570.6|4567.8|4571.2|4568.4|4572.2|4569.4|4570.6|4567.8|529
1607544900000|2020-12-09 20:15:00|4570.6|4567.8|4569.2|4566.4|4571.2|4568.4|4567.6|4564.8|406
1607545200000|2020-12-09 20:20:00|4569.6|4566.8|4569.6|4566.8|4571.2|4568.4|4568.6|4565.8|211
1607545500000|2020-12-09 20:25:00|4568.8|4566|4565.6|4562.8|4569.6|4566.8|4564.2|4561.4|439
1607545800000|2020-12-09 20:30:00|4565.2|4562.4|4567.6|4564.8|4568.2|4565.4|4565.2|4562.4|374
1607546100000|2020-12-09 20:35:00|4567.2|4564.4|4567.9|4565.1|4568.6|4565.8|4566.6|4563.8|335
1607546400000|2020-12-09 20:40:00|4568.2|4565.4|4580.2|4577.4|4581.6|4578.8|4568.2|4565.4|635
1607546700000|2020-12-09 20:45:00|4579.9|4577.1|4577.2|4574.4|4580.9|4578.1|4576.2|4573.4|389
1607547000000|2020-12-09 20:50:00|4576.9|4574.1|4577.2|4574.4|4579.2|4576.4|4576.2|4573.4|323
1607547300000|2020-12-09 20:55:00|4577.6|4574.8|4575.6|4572.8|4579.6|4576.8|4574.2|4571.4|825
1607547600000|2020-12-09 21:00:00|4575.3|4572.5|4575.9|4573.1|4577.2|4574.4|4574.2|4571.4|608
1607547900000|2020-12-09 21:05:00|4575.6|4572.8|4572.9|4570.1|4576.2|4573.4|4571.6|4568.8|229
1607548200000|2020-12-09 21:10:00|4573.2|4570.4|4573.9|4571.1|4575.6|4572.8|4572.6|4569.8|133
1607548500000|2020-12-09 21:15:00|4574.2|4571.4|4576.9|4574.1|4577.9|4575.1|4573.9|4571.1|314
1607548800000|2020-12-09 21:20:00|4576.6|4573.8|4575.6|4572.8|4577.6|4574.8|4574.9|4572.1|157
1607549100000|2020-12-09 21:25:00|4575.2|4572.4|4575.2|4572.4|4576.2|4573.4|4574.9|4572.1|92
1607549400000|2020-12-09 21:30:00|4574.9|4572.1|4577.2|4574.4|4577.9|4575.1|4574.9|4572.1|148
1607549700000|2020-12-09 21:35:00|4576.9|4574.1|4579.6|4576.8|4579.6|4576.8|4575.9|4573.1|937
1607550000000|2020-12-09 21:40:00|4580.2|4577.4|4582.6|4579.8|4582.6|4579.8|4579.2|4576.4|321
1607550300000|2020-12-09 21:45:00|4582.9|4580.1|4588.2|4585.4|4590.6|4587.8|4579.9|4577.1|476
1607550600000|2020-12-09 21:50:00|4588.6|4585.8|4586.6|4583.8|4588.9|4586.1|4586.2|4583.4|150
1607550900000|2020-12-09 21:55:00|4586.2|4583.4|4585.1|4582.3|4587.2|4584.4|4583.6|4580.8|319
1607554800000|2020-12-09 23:00:00|4582.6|4579.8|4579.6|4576.8|4583.3|4580.5|4577.3|4574.5|358
1607555100000|2020-12-09 23:05:00|4579.5|4576.7|4581.9|4579.1|4582.3|4579.5|4577.3|4574.5|146
1607555400000|2020-12-09 23:10:00|4581.8|4579|4583.3|4580.5|4584.3|4581.5|4580.3|4577.5|153
1607555700000|2020-12-09 23:15:00|4583.6|4580.8|4583.9|4581.1|4584.3|4581.5|4583.3|4580.5|66
1607556000000|2020-12-09 23:20:00|4584.3|4581.5|4586.3|4583.5|4587.3|4584.5|4584.3|4581.5|79
1607556300000|2020-12-09 23:25:00|4585.9|4583.1|4583.3|4580.5|4585.9|4583.1|4583.3|4580.5|70
1607556600000|2020-12-09 23:30:00|4584|4581.2|4580.3|4577.5|4584.7|4581.9|4580.3|4577.5|73
1607556900000|2020-12-09 23:35:00|4581.3|4578.5|4587.3|4584.5|4587.7|4584.9|4580.3|4577.5|118
1607557200000|2020-12-09 23:40:00|4587.7|4584.9|4588.3|4585.5|4590.3|4587.5|4587.3|4584.5|171
1607557500000|2020-12-09 23:45:00|4588|4585.2|4583.3|4580.5|4588|4585.2|4583.3|4580.5|91
1607557800000|2020-12-09 23:50:00|4583.6|4580.8|4583.3|4580.5|4585.3|4582.5|4582.7|4579.9|68
1607558100000|2020-12-09 23:55:00|4583.7|4580.9|4583.3|4580.5|4584.3|4581.5|4582.9|4580.1|31
1607558400000|2020-12-10 00:00:00|4583.7|4580.9|4581.3|4578.5|4586.3|4583.5|4580.7|4577.9|218
1607558700000|2020-12-10 00:05:00|4580.9|4578.1|4578.7|4575.9|4581.3|4578.5|4577.9|4575.1|147
1607559000000|2020-12-10 00:10:00|4578.3|4575.5|4582.3|4579.5|4582.3|4579.5|4578.3|4575.5|102
1607559300000|2020-12-10 00:15:00|4581.8|4579|4581.9|4579.1|4582.9|4580.1|4579.9|4577.1|96
1607559600000|2020-12-10 00:20:00|4581.3|4578.5|4580.3|4577.5|4581.9|4579.1|4579.8|4577|55
1607559900000|2020-12-10 00:25:00|4580|4577.2|4582.3|4579.5|4583|4580.2|4579.3|4576.5|71
1607560200000|2020-12-10 00:30:00|4582|4579.2|4584.3|4581.5|4584.3|4581.5|4581.3|4578.5|64
1607560500000|2020-12-10 00:35:00|4583.7|4580.9|4582.3|4579.5|4583.7|4580.9|4580.3|4577.5|54
1607560800000|2020-12-10 00:40:00|4582|4579.2|4583.3|4580.5|4583.3|4580.5|4581.3|4578.5|40
1607561100000|2020-12-10 00:45:00|4583.7|4580.9|4583.7|4580.9|4585|4582.2|4582.7|4579.9|70
1607561400000|2020-12-10 00:50:00|4583|4580.2|4582.7|4579.9|4583.7|4580.9|4582.3|4579.5|18
1607561700000|2020-12-10 00:55:00|4582.3|4579.5|4584.3|4581.5|4584.7|4581.9|4582.3|4579.5|29
1607562000000|2020-12-10 01:00:00|4585.3|4582.5|4592.3|4589.5|4602.3|4599.5|4583.7|4580.9|1101
1607562300000|2020-12-10 01:05:00|4592|4589.2|4589.3|4586.5|4594.3|4591.5|4588.7|4585.9|290
1607562600000|2020-12-10 01:10:00|4589.2|4586.4|4585.3|4582.5|4590.3|4587.5|4583.8|4581|411
1607562900000|2020-12-10 01:15:00|4584.3|4581.5|4584|4581.2|4585|4582.2|4579.3|4576.5|393
1607563200000|2020-12-10 01:20:00|4583.8|4581|4588.3|4585.5|4588.3|4585.5|4583.5|4580.7|163
1607563500000|2020-12-10 01:25:00|4588.8|4586|4594.3|4591.5|4595.3|4592.5|4588.8|4586|315
1607563800000|2020-12-10 01:30:00|4594.7|4591.9|4597.3|4594.5|4598|4595.2|4590.3|4587.5|276
1607564100000|2020-12-10 01:35:00|4597.5|4594.7|4593|4590.2|4599.3|4596.5|4592.3|4589.5|312
1607564400000|2020-12-10 01:40:00|4592.5|4589.7|4589|4586.2|4593|4590.2|4587.3|4584.5|204
1607564700000|2020-12-10 01:45:00|4588.5|4585.7|4583.4|4580.6|4591.3|4588.5|4583.4|4580.6|282
1607565000000|2020-12-10 01:50:00|4584|4581.2|4586|4583.2|4588.4|4585.6|4583.4|4580.6|182
1607565300000|2020-12-10 01:55:00|4584.4|4581.6|4588.4|4585.6|4590.9|4588.1|4583.4|4580.6|211
1607565600000|2020-12-10 02:00:00|4589|4586.2|4593.4|4590.6|4593.4|4590.6|4587.4|4584.6|327
1607565900000|2020-12-10 02:05:00|4593.6|4590.8|4593.9|4591.1|4595.4|4592.6|4591.4|4588.6|226
1607566200000|2020-12-10 02:10:00|4593.7|4590.9|4593.4|4590.6|4596.4|4593.6|4591.7|4588.9|223
1607566500000|2020-12-10 02:15:00|4593.7|4590.9|4593.4|4590.6|4594.4|4591.6|4591.7|4588.9|76
1607566800000|2020-12-10 02:20:00|4593.2|4590.4|4593.4|4590.6|4594.4|4591.6|4591.7|4588.9|69
1607567100000|2020-12-10 02:25:00|4593.5|4590.7|4595.4|4592.6|4595.4|4592.6|4592.7|4589.9|77
1607567400000|2020-12-10 02:30:00|4595.9|4593.1|4597.4|4594.6|4598.4|4595.6|4594.4|4591.6|209
1607567700000|2020-12-10 02:35:00|4598|4595.2|4597.4|4594.6|4599.9|4597.1|4595.4|4592.6|229
1607568000000|2020-12-10 02:40:00|4597.5|4594.7|4594.4|4591.6|4598|4595.2|4594.4|4591.6|100
1607568300000|2020-12-10 02:45:00|4594.6|4591.8|4596.4|4593.6|4597.4|4594.6|4594.4|4591.6|67
1607568600000|2020-12-10 02:50:00|4596.7|4593.9|4595.4|4592.6|4597.4|4594.6|4595|4592.2|58
1607568900000|2020-12-10 02:55:00|4595.7|4592.9|4594.4|4591.6|4595.7|4592.9|4592.7|4589.9|141
1607569200000|2020-12-10 03:00:00|4594.9|4592.1|4594.9|4592.1|4596.4|4593.6|4593.2|4590.4|128
1607569500000|2020-12-10 03:05:00|4595.4|4592.6|4597.4|4594.6|4599|4596.2|4595|4592.2|143
1607569800000|2020-12-10 03:10:00|4597|4594.2|4599.4|4596.6|4600|4597.2|4595.4|4592.6|178
1607570100000|2020-12-10 03:15:00|4600.4|4597.6|4591.5|4588.7|4600.9|4598.1|4590.9|4588.1|358
1607570400000|2020-12-10 03:20:00|4592|4589.2|4592.5|4589.7|4595|4592.2|4591|4588.2|180
1607570700000|2020-12-10 03:25:00|4592.4|4589.6|4590.4|4587.6|4592.4|4589.6|4588|4585.2|234
1607571000000|2020-12-10 03:30:00|4590.8|4588|4591.4|4588.6|4592|4589.2|4590.4|4587.6|90
1607571300000|2020-12-10 03:35:00|4590.4|4587.6|4594.4|4591.6|4595.4|4592.6|4590.4|4587.6|108
1607571600000|2020-12-10 03:40:00|4594.7|4591.9|4596.4|4593.6|4597.4|4594.6|4594.7|4591.9|170
1607571900000|2020-12-10 03:45:00|4596|4593.2|4592.4|4589.6|4596.4|4593.6|4591.4|4588.6|138
1607572200000|2020-12-10 03:50:00|4592.3|4589.5|4591.4|4588.6|4592.4|4589.6|4589.8|4587|113
1607572500000|2020-12-10 03:55:00|4591.8|4589|4595.4|4592.6|4596|4593.2|4591.8|4589|88
1607572800000|2020-12-10 04:00:00|4595.5|4592.7|4596.4|4593.6|4598|4595.2|4594.4|4591.6|156
1607573100000|2020-12-10 04:05:00|4596.3|4593.5|4595.4|4592.6|4596.9|4594.1|4594.4|4591.6|86
1607573400000|2020-12-10 04:10:00|4595.3|4592.5|4595.4|4592.6|4596.4|4593.6|4595.3|4592.5|52
1607573700000|2020-12-10 04:15:00|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4594.9|4592.1|70
1607574000000|2020-12-10 04:20:00|4596.1|4593.3|4596.1|4593.3|4596.4|4593.6|4595.4|4592.6|22
1607574300000|2020-12-10 04:25:00|4595.9|4593.1|4593.4|4590.6|4595.9|4593.1|4592.4|4589.6|76
1607574600000|2020-12-10 04:30:00|4593.1|4590.3|4593.4|4590.6|4596.1|4593.3|4592.8|4590|146
1607574900000|2020-12-10 04:35:00|4593.1|4590.3|4594.1|4591.3|4594.4|4591.6|4592.1|4589.3|36
1607575200000|2020-12-10 04:40:00|4593.9|4591.1|4594.1|4591.3|4594.1|4591.3|4592.4|4589.6|68
1607575500000|2020-12-10 04:45:00|4593.8|4591|4592.8|4590|4594.1|4591.3|4592.4|4589.6|22
1607575800000|2020-12-10 04:50:00|4593.1|4590.3|4592.8|4590|4593.8|4591|4592.8|4590|35
1607576100000|2020-12-10 04:55:00|4592.9|4590.1|4593.4|4590.6|4593.6|4590.8|4592.4|4589.6|49
1607576400000|2020-12-10 05:00:00|4593.1|4590.3|4591.1|4588.3|4593.1|4590.3|4590.4|4587.6|100
1607576700000|2020-12-10 05:05:00|4590.4|4587.6|4590.4|4587.6|4593.1|4590.3|4590.1|4587.3|156
1607577000000|2020-12-10 05:10:00|4591.1|4588.3|4589.4|4586.6|4591.1|4588.3|4588.4|4585.6|121
1607577300000|2020-12-10 05:15:00|4588.9|4586.1|4589.4|4586.6|4589.4|4586.6|4586.4|4583.6|112
1607577600000|2020-12-10 05:20:00|4588.8|4586|4586.1|4583.3|4588.9|4586.1|4585.8|4583|109
1607577900000|2020-12-10 05:25:00|4585.9|4583.1|4588.4|4585.6|4588.8|4586|4585.8|4583|100
1607578200000|2020-12-10 05:30:00|4588.8|4586|4592.8|4590|4593.8|4591|4588.4|4585.6|188
1607578500000|2020-12-10 05:35:00|4592.5|4589.7|4597.5|4594.7|4598|4595.2|4590.5|4587.7|272
1607578800000|2020-12-10 05:40:00|4597.1|4594.3|4594.1|4591.3|4597.8|4595|4593.1|4590.3|183
1607579100000|2020-12-10 05:45:00|4593.6|4590.8|4590.5|4587.7|4594.1|4591.3|4590.1|4587.3|165
1607579400000|2020-12-10 05:50:00|4591|4588.2|4587.5|4584.7|4591.5|4588.7|4587.5|4584.7|133
1607579700000|2020-12-10 05:55:00|4587.1|4584.3|4583.5|4580.7|4587.5|4584.7|4582.1|4579.3|338
1607580000000|2020-12-10 06:00:00|4582.1|4579.3|4580.5|4577.7|4585.1|4582.3|4579.5|4576.7|407
1607580300000|2020-12-10 06:05:00|4580.1|4577.3|4576.5|4573.7|4580.5|4577.7|4575.8|4573|367
1607580600000|2020-12-10 06:10:00|4576.8|4574|4581.5|4578.7|4581.8|4579|4575.5|4572.7|378
1607580900000|2020-12-10 06:15:00|4581.1|4578.3|4579.5|4576.7|4581.5|4578.7|4576.5|4573.7|366
1607581200000|2020-12-10 06:20:00|4579.6|4576.8|4585.5|4582.7|4589.8|4587|4579.6|4576.8|504
1607581500000|2020-12-10 06:25:00|4585.8|4583|4585.5|4582.7|4587.1|4584.3|4584.5|4581.7|161
1607581800000|2020-12-10 06:30:00|4586.1|4583.3|4582.5|4579.7|4587.1|4584.3|4579.6|4576.8|265
1607582100000|2020-12-10 06:35:00|4582.1|4579.3|4581.5|4578.7|4588.1|4585.3|4581.5|4578.7|237
1607582400000|2020-12-10 06:40:00|4582.1|4579.3|4583.5|4580.7|4584.5|4581.7|4577.8|4575|352
1607582700000|2020-12-10 06:45:00|4584.1|4581.3|4582.1|4579.3|4588.5|4585.7|4582.1|4579.3|402
1607583000000|2020-12-10 06:50:00|4582|4579.2|4578.1|4575.3|4583.1|4580.3|4577.5|4574.7|211
1607583300000|2020-12-10 06:55:00|4578.5|4575.7|4573.5|4570.7|4580.1|4577.3|4571.9|4569.1|623
1607583600000|2020-12-10 07:00:00|4573.2|4570.4|4577.5|4574.7|4578.9|4576.1|4570.5|4567.7|562
1607583900000|2020-12-10 07:05:00|4578.1|4575.3|4581.5|4578.7|4581.5|4578.7|4577.5|4574.7|289
1607584200000|2020-12-10 07:10:00|4580.9|4578.1|4578.5|4575.7|4585.5|4582.7|4578.5|4575.7|307
1607584500000|2020-12-10 07:15:00|4578|4575.2|4579.5|4576.7|4581.5|4578.7|4575.5|4572.7|338
1607584800000|2020-12-10 07:20:00|4579.1|4576.3|4576.5|4573.7|4580.5|4577.7|4574.9|4572.1|847
1607585100000|2020-12-10 07:25:00|4576.6|4573.8|4571.5|4568.7|4580.9|4578.1|4571.5|4568.7|285
1607585400000|2020-12-10 07:30:00|4571.9|4569.1|4576.5|4573.7|4576.5|4573.7|4571.5|4568.7|311
1607585700000|2020-12-10 07:35:00|4576.1|4573.3|4573.1|4570.3|4578.5|4575.7|4571.5|4568.7|306
1607586000000|2020-12-10 07:40:00|4573|4570.2|4573.1|4570.3|4576.1|4573.3|4571.5|4568.7|271
1607586300000|2020-12-10 07:45:00|4573.5|4570.7|4575.5|4572.7|4576.5|4573.7|4570.9|4568.1|258
1607586600000|2020-12-10 07:50:00|4575.9|4573.1|4578.9|4576.1|4579|4576.2|4575.4|4572.6|183
1607586900000|2020-12-10 07:55:00|4578.5|4575.7|4582.5|4579.7|4582.5|4579.7|4568.1|4565.3|809
1607587200000|2020-12-10 08:00:00|4582.2|4579.4|4589.5|4586.7|4591.5|4588.7|4580.5|4577.7|934
1607587500000|2020-12-10 08:05:00|4589.1|4586.3|4588.5|4585.7|4592.1|4589.3|4586.5|4583.7|492
1607587800000|2020-12-10 08:10:00|4588.2|4585.4|4588.5|4585.7|4593.5|4590.7|4587.5|4584.7|531
1607588100000|2020-12-10 08:15:00|4588.9|4586.1|4583.5|4580.7|4589.9|4587.1|4583.2|4580.4|701
1607588400000|2020-12-10 08:20:00|4584.2|4581.4|4594.5|4591.7|4595.5|4592.7|4583.5|4580.7|823
1607588700000|2020-12-10 08:25:00|4594|4591.2|4595.5|4592.7|4596|4593.2|4591.2|4588.4|910
1607589000000|2020-12-10 08:30:00|4595.9|4593.1|4597.5|4594.7|4601.9|4599.1|4592.9|4590.1|1473
1607589300000|2020-12-10 08:35:00|4597.9|4595.1|4595.9|4593.1|4598.5|4595.7|4591.9|4589.1|639
1607589600000|2020-12-10 08:40:00|4595.5|4592.7|4593.2|4590.4|4595.9|4593.1|4588.5|4585.7|825
1607589900000|2020-12-10 08:45:00|4593.5|4590.7|4593.2|4590.4|4596.5|4593.7|4590.8|4588|3467
1607590200000|2020-12-10 08:50:00|4593.4|4590.6|4595.2|4592.4|4596.5|4593.7|4592.2|4589.4|1820
1607590500000|2020-12-10 08:55:00|4596.2|4593.4|4592.5|4589.7|4600.5|4597.7|4592.2|4589.4|609
1607590800000|2020-12-10 09:00:00|4592.7|4589.9|4596.2|4593.4|4596.5|4593.7|4584.2|4581.4|1093
1607591100000|2020-12-10 09:05:00|4596|4593.2|4600.8|4598|4606.2|4603.4|4595.5|4592.7|1322
1607591400000|2020-12-10 09:10:00|4601.2|4598.4|4600.8|4598|4604.2|4601.4|4599.8|4597|468
1607591700000|2020-12-10 09:15:00|4601.2|4598.4|4600.8|4598|4603.4|4600.6|4596.8|4594|546
1607592000000|2020-12-10 09:20:00|4601.1|4598.3|4600.8|4598|4602.2|4599.4|4598.8|4596|400
1607592300000|2020-12-10 09:25:00|4601.2|4598.4|4604.8|4602|4606.4|4603.6|4600.8|4598|578
1607592600000|2020-12-10 09:30:00|4604.6|4601.8|4609.4|4606.6|4610.4|4607.6|4602.8|4600|584
1607592900000|2020-12-10 09:35:00|4609.8|4607|4597.8|4595|4612.8|4610|4596.2|4593.4|1234
1607593200000|2020-12-10 09:40:00|4598.2|4595.4|4599.8|4597|4602.2|4599.4|4597.2|4594.4|393
1607593500000|2020-12-10 09:45:00|4599.2|4596.4|4599.6|4596.8|4600.2|4597.4|4595.2|4592.4|1319
1607593800000|2020-12-10 09:50:00|4598.6|4595.8|4599.2|4596.4|4600.2|4597.4|4597.9|4595.1|236
1607594100000|2020-12-10 09:55:00|4598.6|4595.8|4601.2|4598.4|4602.2|4599.4|4598.2|4595.4|697
1607594400000|2020-12-10 10:00:00|4600.6|4597.8|4608.2|4605.4|4609.2|4606.4|4596.2|4593.4|842
1607594700000|2020-12-10 10:05:00|4607.7|4604.9|4606.2|4603.4|4609.2|4606.4|4605.2|4602.4|324
1607595000000|2020-12-10 10:10:00|4607.2|4604.4|4607.2|4604.4|4611.2|4608.4|4606.2|4603.4|448
1607595300000|2020-12-10 10:15:00|4608.2|4605.4|4611.6|4608.8|4613.2|4610.4|4607.1|4604.3|639
1607595600000|2020-12-10 10:20:00|4611.2|4608.4|4612.2|4609.4|4614.2|4611.4|4611.2|4608.4|623
1607595900000|2020-12-10 10:25:00|4612.6|4609.8|4614.2|4611.4|4614.2|4611.4|4609.7|4606.9|453
1607596200000|2020-12-10 10:30:00|4613.7|4610.9|4608.6|4605.8|4614.2|4611.4|4608.6|4605.8|391
1607596500000|2020-12-10 10:35:00|4608.7|4605.9|4613.6|4610.8|4614.2|4611.4|4608.2|4605.4|353
1607596800000|2020-12-10 10:40:00|4613.8|4611|4609.6|4606.8|4614.6|4611.8|4607.2|4604.4|463
1607597100000|2020-12-10 10:45:00|4609.8|4607|4618.6|4615.8|4620.2|4617.4|4609.8|4607|1230
1607597400000|2020-12-10 10:50:00|4618.7|4615.9|4631.2|4628.4|4631.2|4628.4|4618.7|4615.9|1976
1607597700000|2020-12-10 10:55:00|4630.1|4627.3|4626.2|4623.4|4631.2|4628.4|4623.9|4621.1|1047
1607598000000|2020-12-10 11:00:00|4625.9|4623.1|4629.2|4626.4|4630.2|4627.4|4625.9|4623.1|570
1607598300000|2020-12-10 11:05:00|4628.9|4626.1|4640|4637.2|4644.2|4641.4|4628.9|4626.1|2486
1607598600000|2020-12-10 11:10:00|4640.5|4637.7|4637.5|4634.7|4646.5|4643.7|4635.7|4632.9|1761
1607598900000|2020-12-10 11:15:00|4637.2|4634.4|4633.4|4630.6|4639.5|4636.7|4633.2|4630.4|1180
1607599200000|2020-12-10 11:20:00|4633.2|4630.4|4635.9|4633.1|4636.2|4633.4|4631.2|4628.4|640
1607599500000|2020-12-10 11:25:00|4635.2|4632.4|4633.9|4631.1|4636.2|4633.4|4632.2|4629.4|392
1607599800000|2020-12-10 11:30:00|4633.7|4630.9|4627.2|4624.4|4634.9|4632.1|4626.2|4623.4|1051
1607600100000|2020-12-10 11:35:00|4627.6|4624.8|4633.2|4630.4|4634.2|4631.4|4627.6|4624.8|591
1607600400000|2020-12-10 11:40:00|4633|4630.2|4631.2|4628.4|4636.5|4633.7|4629.9|4627.1|856
1607600700000|2020-12-10 11:45:00|4631.4|4628.6|4626.2|4623.4|4632.2|4629.4|4626.2|4623.4|683
1607601000000|2020-12-10 11:50:00|4626.6|4623.8|4633.2|4630.4|4633.6|4630.8|4626.6|4623.8|351
1607601300000|2020-12-10 11:55:00|4633.6|4630.8|4633.2|4630.4|4635.2|4632.4|4632.2|4629.4|413
1607601600000|2020-12-10 12:00:00|4633.6|4630.8|4627.3|4624.5|4635|4632.2|4626.3|4623.5|479
1607601900000|2020-12-10 12:05:00|4627.6|4624.8|4628.3|4625.5|4631.6|4628.8|4626.6|4623.8|377
1607602200000|2020-12-10 12:10:00|4629.3|4626.5|4634.3|4631.5|4634.6|4631.8|4628.3|4625.5|441
1607602500000|2020-12-10 12:15:00|4634.6|4631.8|4632.6|4629.8|4635.3|4632.5|4630.3|4627.5|241
1607602800000|2020-12-10 12:20:00|4632.3|4629.5|4628.3|4625.5|4633.6|4630.8|4624|4621.2|754
1607603100000|2020-12-10 12:25:00|4628.6|4625.8|4625.6|4622.8|4629.3|4626.5|4624.6|4621.8|370
1607603400000|2020-12-10 12:30:00|4625.3|4622.5|4621.3|4618.5|4626.6|4623.8|4621.3|4618.5|623
1607603700000|2020-12-10 12:35:00|4620.6|4617.8|4623.3|4620.5|4623.3|4620.5|4620.6|4617.8|434
1607604000000|2020-12-10 12:40:00|4623.6|4620.8|4618.6|4615.8|4623.6|4620.8|4617.3|4614.5|462
1607604300000|2020-12-10 12:45:00|4618.8|4616|4622.3|4619.5|4624.3|4621.5|4617.8|4615|1833
1607604600000|2020-12-10 12:50:00|4622.6|4619.8|4626.3|4623.5|4626.3|4623.5|4621.6|4618.8|533
1607604900000|2020-12-10 12:55:00|4626.1|4623.3|4622.3|4619.5|4628.3|4625.5|4621.3|4618.5|522
1607605200000|2020-12-10 13:00:00|4622.6|4619.8|4632.3|4629.5|4632.3|4629.5|4619.6|4616.8|1240
1607605500000|2020-12-10 13:05:00|4633.3|4630.5|4633.9|4631.1|4637.5|4634.7|4632.9|4630.1|2410
1607605800000|2020-12-10 13:10:00|4633.8|4631|4635.3|4632.5|4635.3|4632.5|4630.9|4628.1|582
1607606100000|2020-12-10 13:15:00|4635.4|4632.6|4636.3|4633.5|4637.5|4634.7|4632.3|4629.5|1299
1607606400000|2020-12-10 13:20:00|4636.4|4633.6|4633.9|4631.1|4637.5|4634.7|4632.3|4629.5|549
1607606700000|2020-12-10 13:25:00|4634.3|4631.5|4637.4|4634.6|4637.4|4634.6|4633.9|4631.1|415
1607607000000|2020-12-10 13:30:00|4637.5|4634.7|4637.5|4634.7|4642.5|4639.7|4635.5|4632.7|1716
1607607300000|2020-12-10 13:35:00|4637.4|4634.6|4637.9|4635.1|4640.9|4638.1|4635.3|4632.5|1794
1607607600000|2020-12-10 13:40:00|4637.5|4634.7|4640.3|4637.5|4641.5|4638.7|4636.3|4633.5|1196
1607607900000|2020-12-10 13:45:00|4639.6|4636.8|4633.9|4631.1|4639.9|4637.1|4629.3|4626.5|1325
1607608200000|2020-12-10 13:50:00|4633.7|4630.9|4628.3|4625.5|4636.3|4633.5|4628.3|4625.5|1149
1607608500000|2020-12-10 13:55:00|4628.4|4625.6|4619.9|4617.1|4629.3|4626.5|4611.6|4608.8|2984
1607608800000|2020-12-10 14:00:00|4620.6|4617.8|4632.9|4630.1|4635.8|4633|4618.6|4615.8|2921
1607609100000|2020-12-10 14:05:00|4633.3|4630.5|4665.3|4662.5|4666.6|4663.8|4631.3|4628.5|8752
1607609400000|2020-12-10 14:10:00|4665.6|4662.8|4653.6|4650.8|4670.9|4668.1|4651.6|4648.8|4519
1607609700000|2020-12-10 14:15:00|4653.9|4651.1|4653.9|4651.1|4660.6|4657.8|4650.9|4648.1|2477
1607610000000|2020-12-10 14:20:00|4654.3|4651.5|4658.6|4655.8|4660.6|4657.8|4651.9|4649.1|2424
1607610300000|2020-12-10 14:25:00|4659.3|4656.5|4657.9|4655.1|4661.6|4658.8|4657.3|4654.5|1481
1607610600000|2020-12-10 14:30:00|4657.6|4654.8|4660.9|4658.1|4669.3|4666.5|4655.9|4653.1|3197
1607610900000|2020-12-10 14:35:00|4661.1|4658.3|4684.6|4681.8|4688.7|4685.9|4657.9|4655.1|10827
1607611200000|2020-12-10 14:40:00|4684.2|4681.4|4674.2|4671.4|4691.2|4688.4|4673.2|4670.4|5556
1607611500000|2020-12-10 14:45:00|4674.6|4671.8|4681.8|4679|4686.8|4684|4674.6|4671.8|2940
1607611800000|2020-12-10 14:50:00|4682.2|4679.4|4686.8|4684|4689.8|4687|4682.2|4679.4|3394
1607612100000|2020-12-10 14:55:00|4687.2|4684.4|4704.7|4701.9|4708.6|4705.8|4687.2|4684.4|5919
1607612400000|2020-12-10 15:00:00|4704.8|4702|4717.7|4714.9|4719.8|4717|4704.8|4702|6341
1607612700000|2020-12-10 15:05:00|4718.2|4715.4|4735.8|4733|4736.8|4734|4716.6|4713.8|6047
1607613000000|2020-12-10 15:10:00|4736.1|4733.3|4735.2|4732.4|4738.5|4735.7|4724.2|4721.4|5405
1607613300000|2020-12-10 15:15:00|4734.8|4732|4736.2|4733.4|4739.8|4737|4728.6|4725.8|3460
1607613600000|2020-12-10 15:20:00|4735.2|4732.4|4736.8|4734|4745.8|4743|4734.2|4731.4|2704
1607613900000|2020-12-10 15:25:00|4737.2|4734.4|4738.8|4736|4741.8|4739|4730.8|4728|2659
1607614200000|2020-12-10 15:30:00|4739|4736.2|4741.7|4738.9|4746.8|4744|4738.8|4736|2967
1607614500000|2020-12-10 15:35:00|4741.8|4739|4755.2|4752.4|4757.9|4755.1|4741.8|4739|7515
1607614800000|2020-12-10 15:40:00|4755.9|4753.1|4766.5|4763.7|4776.1|4773.3|4755.5|4752.7|9703
1607615100000|2020-12-10 15:45:00|4766.1|4763.3|4756.9|4754.1|4776.1|4773.3|4756.1|4753.3|4712
1607615400000|2020-12-10 15:50:00|4757|4754.2|4772.1|4769.3|4773.1|4770.3|4757|4754.2|3029
1607615700000|2020-12-10 15:55:00|4772.4|4769.6|4780.1|4777.3|4784.1|4781.3|4772.1|4769.3|2970
1607616000000|2020-12-10 16:00:00|4779.7|4776.9|4783.1|4780.3|4786.1|4783.3|4773.5|4770.7|2782
1607616300000|2020-12-10 16:05:00|4784.1|4781.3|4763.5|4760.7|4785.9|4783.1|4762.5|4759.7|5043
1607616600000|2020-12-10 16:10:00|4763.9|4761.1|4760.9|4758.1|4768.1|4765.3|4754.1|4751.3|7132
1607616900000|2020-12-10 16:15:00|4760.6|4757.8|4765.9|4763.1|4768.9|4766.1|4759.6|4756.8|5145
1607617200000|2020-12-10 16:20:00|4766.2|4763.4|4759.9|4757.1|4771.9|4769.1|4756.1|4753.3|2781
1607617500000|2020-12-10 16:25:00|4760.1|4757.3|4765.5|4762.7|4769.1|4766.3|4758.9|4756.1|2907
1607617800000|2020-12-10 16:30:00|4765.1|4762.3|4769.5|4766.7|4770.9|4768.1|4761.5|4758.7|2986
1607618100000|2020-12-10 16:35:00|4769.1|4766.3|4762.2|4759.4|4770.1|4767.3|4754.9|4752.1|3003
1607618400000|2020-12-10 16:40:00|4762.6|4759.8|4753.6|4750.8|4763.2|4760.4|4749.6|4746.8|2701
1607618700000|2020-12-10 16:45:00|4753.3|4750.5|4751.3|4748.5|4758.3|4755.5|4749.6|4746.8|2162
1607619000000|2020-12-10 16:50:00|4750.6|4747.8|4737.6|4734.8|4750.6|4747.8|4736.9|4734.1|4040
1607619300000|2020-12-10 16:55:00|4738.3|4735.5|4744.6|4741.8|4744.6|4741.8|4735.3|4732.5|2877
1607619600000|2020-12-10 17:00:00|4744.3|4741.5|4739.6|4736.8|4749.6|4746.8|4736.6|4733.8|2325
1607619900000|2020-12-10 17:05:00|4739.9|4737.1|4741.6|4738.8|4742.9|4740.1|4738.6|4735.8|2258
1607620200000|2020-12-10 17:10:00|4741.9|4739.1|4738.6|4735.8|4742.9|4740.1|4733.6|4730.8|1584
1607620500000|2020-12-10 17:15:00|4737.9|4735.1|4740.6|4737.8|4742.6|4739.8|4734.3|4731.5|1601
1607620800000|2020-12-10 17:20:00|4740.3|4737.5|4733.6|4730.8|4740.8|4738|4730.8|4728|1564
1607621100000|2020-12-10 17:25:00|4733.8|4731|4730.9|4728.1|4733.9|4731.1|4729.6|4726.8|1765
1607621400000|2020-12-10 17:30:00|4731.3|4728.5|4740.3|4737.5|4741.6|4738.8|4731.3|4728.5|1531
1607621700000|2020-12-10 17:35:00|4739.9|4737.1|4731.3|4728.5|4741.6|4738.8|4727.9|4725.1|1619
1607622000000|2020-12-10 17:40:00|4731.6|4728.8|4729.6|4726.8|4735.3|4732.5|4727.6|4724.8|1529
1607622300000|2020-12-10 17:45:00|4730.3|4727.5|4725.7|4722.9|4732.6|4729.8|4723.9|4721.1|1263
1607622600000|2020-12-10 17:50:00|4725.9|4723.1|4731.7|4728.9|4734.7|4731.9|4724.9|4722.1|1411
1607622900000|2020-12-10 17:55:00|4731.3|4728.5|4732.7|4729.9|4735.8|4733|4730.7|4727.9|1240
1607623200000|2020-12-10 18:00:00|4732.9|4730.1|4723.7|4720.9|4733.3|4730.5|4721.3|4718.5|4669
1607623500000|2020-12-10 18:05:00|4723.9|4721.1|4728|4725.2|4729.7|4726.9|4722.7|4719.9|1117
1607623800000|2020-12-10 18:10:00|4727.7|4724.9|4725.7|4722.9|4728.2|4725.4|4720.3|4717.5|1657
1607624100000|2020-12-10 18:15:00|4725.3|4722.5|4725.4|4722.6|4730.8|4728|4722.7|4719.9|3401
1607624400000|2020-12-10 18:20:00|4725|4722.2|4716.7|4713.9|4725.4|4722.6|4708.8|4706|3041
1607624700000|2020-12-10 18:25:00|4716.4|4713.6|4710.4|4707.6|4719|4716.2|4706.7|4703.9|2319
1607625000000|2020-12-10 18:30:00|4709.9|4707.1|4714.7|4711.9|4717.5|4714.7|4708.7|4705.9|2271
1607625300000|2020-12-10 18:35:00|4714.4|4711.6|4719.4|4716.6|4721|4718.2|4712.4|4709.6|1430
1607625600000|2020-12-10 18:40:00|4719|4716.2|4715|4712.2|4720|4717.2|4713.4|4710.6|1468
1607625900000|2020-12-10 18:45:00|4715.4|4712.6|4724.4|4721.6|4724.4|4721.6|4714|4711.2|1660
1607626200000|2020-12-10 18:50:00|4724.1|4721.3|4726.4|4723.6|4729.7|4726.9|4722.4|4719.6|2158
1607626500000|2020-12-10 18:55:00|4726.3|4723.5|4724.7|4721.9|4726.3|4723.5|4719.4|4716.6|1373
1607626800000|2020-12-10 19:00:00|4724.4|4721.6|4706.4|4703.6|4724.4|4721.6|4705.7|4702.9|3124
1607627100000|2020-12-10 19:05:00|4706.7|4703.9|4700.1|4697.3|4708.7|4705.9|4699.4|4696.6|2717
1607627400000|2020-12-10 19:10:00|4700.4|4697.6|4693.1|4690.3|4701.1|4698.3|4690.1|4687.3|4154
1607627700000|2020-12-10 19:15:00|4693.4|4690.6|4694.7|4691.9|4696.1|4693.3|4686.1|4683.3|3798
1607628000000|2020-12-10 19:20:00|4694.6|4691.8|4693.7|4690.9|4697.1|4694.3|4687.4|4684.6|5090
1607628300000|2020-12-10 19:25:00|4693.4|4690.6|4692.7|4689.9|4698.7|4695.9|4684.4|4681.6|13718
1607628600000|2020-12-10 19:30:00|4692.4|4689.6|4698.7|4695.9|4700.7|4697.9|4687.7|4684.9|5759
1607628900000|2020-12-10 19:35:00|4699.2|4696.4|4708.7|4705.9|4708.7|4705.9|4699.2|4696.4|2133
1607629200000|2020-12-10 19:40:00|4708.3|4705.5|4705.7|4702.9|4708.3|4705.5|4704.7|4701.9|875
1607629500000|2020-12-10 19:45:00|4706.3|4703.5|4706.3|4703.5|4708.3|4705.5|4704.9|4702.1|842
1607629800000|2020-12-10 19:50:00|4706.7|4703.9|4708.3|4705.5|4710.1|4707.3|4703.3|4700.5|1348
1607630100000|2020-12-10 19:55:00|4707.3|4704.5|4703.7|4700.9|4709.7|4706.9|4702.7|4699.9|649
1607630400000|2020-12-10 20:00:00|4704.5|4701.7|4706.7|4703.9|4707.7|4704.9|4704.5|4701.7|403
1607630700000|2020-12-10 20:05:00|4706.3|4703.5|4702.7|4699.9|4707|4704.2|4702.7|4699.9|525
1607631000000|2020-12-10 20:10:00|4702.3|4699.5|4706.7|4703.9|4706.7|4703.9|4700.7|4697.9|543
1607631300000|2020-12-10 20:15:00|4706.3|4703.5|4705.8|4703|4706.7|4703.9|4703|4700.2|257
1607631600000|2020-12-10 20:20:00|4705.7|4702.9|4705.7|4702.9|4705.8|4703|4703.3|4700.5|451
1607631900000|2020-12-10 20:25:00|4705.3|4702.5|4705|4702.2|4706|4703.2|4703.8|4701|272
1607632200000|2020-12-10 20:30:00|4705.3|4702.5|4703.7|4700.9|4705.7|4702.9|4703.3|4700.5|352
1607632500000|2020-12-10 20:35:00|4703.3|4700.5|4702.3|4699.5|4703.3|4700.5|4698|4695.2|446
1607632800000|2020-12-10 20:40:00|4702|4699.2|4701.3|4698.5|4703.7|4700.9|4700|4697.2|173
1607633100000|2020-12-10 20:45:00|4701|4698.2|4697.3|4694.5|4702.7|4699.9|4696.7|4693.9|665
1607633400000|2020-12-10 20:50:00|4697.7|4694.9|4702.3|4699.5|4703.7|4700.9|4697.7|4694.9|808
1607633700000|2020-12-10 20:55:00|4703.1|4700.3|4702.7|4699.9|4703.7|4700.9|4701|4698.2|396
1607634000000|2020-12-10 21:00:00|4703.1|4700.3|4702.7|4699.9|4703.4|4700.6|4700.7|4697.9|409
1607634300000|2020-12-10 21:05:00|4702.9|4700.1|4702.7|4699.9|4704.7|4701.9|4701.7|4698.9|170
1607634600000|2020-12-10 21:10:00|4702.9|4700.1|4702.7|4699.9|4704.7|4701.9|4702|4699.2|159
1607634900000|2020-12-10 21:15:00|4703.1|4700.3|4704.7|4701.9|4705.4|4702.6|4701.7|4698.9|203
1607635200000|2020-12-10 21:20:00|4705|4702.2|4702.4|4699.6|4705|4702.2|4702|4699.2|669
1607635500000|2020-12-10 21:25:00|4702|4699.2|4699|4696.2|4702.4|4699.6|4696|4693.2|699
1607635800000|2020-12-10 21:30:00|4699.4|4696.6|4701|4698.2|4701|4698.2|4699|4696.2|254
1607636100000|2020-12-10 21:35:00|4700.9|4698.1|4704|4701.2|4705|4702.2|4700|4697.2|333
1607636400000|2020-12-10 21:40:00|4703.7|4700.9|4705.5|4702.7|4706|4703.2|4703.7|4700.9|569
1607636700000|2020-12-10 21:45:00|4706|4703.2|4704.7|4701.9|4706.4|4703.6|4702.4|4699.6|373
1607637000000|2020-12-10 21:50:00|4703.7|4700.9|4709.8|4707|4709.8|4707|4703.7|4700.9|382
1607637300000|2020-12-10 21:55:00|4708.8|4706|4711.4|4708.6|4712|4709.2|4707.4|4704.6|892
1607641200000|2020-12-10 23:00:00|4712.9|4710.1|4714.3|4711.5|4717.9|4715.1|4710.4|4707.6|544
1607641500000|2020-12-10 23:05:00|4714.4|4711.6|4717|4714.2|4718.4|4715.6|4713.4|4710.6|145
1607641800000|2020-12-10 23:10:00|4717.4|4714.6|4716.4|4713.6|4718.4|4715.6|4715.4|4712.6|96
1607642100000|2020-12-10 23:15:00|4716.5|4713.7|4719.4|4716.6|4719.8|4717|4716.4|4713.6|139
1607642400000|2020-12-10 23:20:00|4719.8|4717|4719.4|4716.6|4719.8|4717|4717.4|4714.6|134
1607642700000|2020-12-10 23:25:00|4719|4716.2|4717.4|4714.6|4719|4716.2|4717.4|4714.6|55
1607643000000|2020-12-10 23:30:00|4718|4715.2|4721|4718.2|4721.4|4718.6|4717|4714.2|124
1607643300000|2020-12-10 23:35:00|4721.4|4718.6|4722.4|4719.6|4723|4720.2|4720|4717.2|215
1607643600000|2020-12-10 23:40:00|4722|4719.2|4724|4721.2|4725|4722.2|4722|4719.2|127
1607643900000|2020-12-10 23:45:00|4723.3|4720.5|4722.4|4719.6|4725.4|4722.6|4722.4|4719.6|2745
1607644200000|2020-12-10 23:50:00|4722|4719.2|4721.3|4718.5|4722.4|4719.6|4720.7|4717.9|105
1607644500000|2020-12-10 23:55:00|4721.7|4718.9|4722.7|4719.9|4722.7|4719.9|4720|4717.2|80
1607644800000|2020-12-11 00:00:00|4722.3|4719.5|4719.7|4716.9|4722.7|4719.9|4718.3|4715.5|271
1607645100000|2020-12-11 00:05:00|4720|4717.2|4718|4715.2|4720|4717.2|4718|4715.2|192
1607645400000|2020-12-11 00:10:00|4718.7|4715.9|4717.7|4714.9|4721.7|4718.9|4717.7|4714.9|122
1607645700000|2020-12-11 00:15:00|4718|4715.2|4718.7|4715.9|4719.7|4716.9|4718|4715.2|82
1607646000000|2020-12-11 00:20:00|4718.4|4715.6|4717.3|4714.5|4719.1|4716.3|4717.3|4714.5|44
1607646300000|2020-12-11 00:25:00|4717.7|4714.9|4716.1|4713.3|4719.2|4716.4|4714.7|4711.9|144
1607646600000|2020-12-11 00:30:00|4716.4|4713.6|4717.3|4714.5|4717.3|4714.5|4714.7|4711.9|177
1607646900000|2020-12-11 00:35:00|4717.7|4714.9|4718.3|4715.5|4718.3|4715.5|4717.3|4714.5|66
1607647200000|2020-12-11 00:40:00|4717.7|4714.9|4721.7|4718.9|4722.3|4719.5|4717.7|4714.9|165
1607647500000|2020-12-11 00:45:00|4721.1|4718.3|4719.7|4716.9|4721.7|4718.9|4718.1|4715.3|78
1607647800000|2020-12-11 00:50:00|4720.1|4717.3|4716.7|4713.9|4720.1|4717.3|4716.3|4713.5|61
1607648100000|2020-12-11 00:55:00|4717.1|4714.3|4718.7|4715.9|4719.1|4716.3|4716.3|4713.5|86
1607648400000|2020-12-11 01:00:00|4718.6|4715.8|4724.7|4721.9|4734.1|4731.3|4718.6|4715.8|1268
1607648700000|2020-12-11 01:05:00|4724.8|4722|4733.7|4730.9|4733.7|4730.9|4724.7|4721.9|377
1607649000000|2020-12-11 01:10:00|4733.6|4730.8|4737.7|4734.9|4738.2|4735.4|4729.6|4726.8|450
1607649300000|2020-12-11 01:15:00|4738.1|4735.3|4733.7|4730.9|4740.1|4737.3|4732.7|4729.9|451
1607649600000|2020-12-11 01:20:00|4734.1|4731.3|4740.1|4737.3|4742.1|4739.3|4733.1|4730.3|352
1607649900000|2020-12-11 01:25:00|4739.7|4736.9|4734.6|4731.8|4740.2|4737.4|4734.1|4731.3|247
1607650200000|2020-12-11 01:30:00|4734.5|4731.7|4739.7|4736.9|4741.1|4738.3|4733.1|4730.3|282
1607650500000|2020-12-11 01:35:00|4740.1|4737.3|4736.1|4733.3|4743.1|4740.3|4734.7|4731.9|271
1607650800000|2020-12-11 01:40:00|4736.7|4733.9|4736.7|4733.9|4740.7|4737.9|4736.1|4733.3|173
1607651100000|2020-12-11 01:45:00|4737.1|4734.3|4738.7|4735.9|4738.7|4735.9|4733.1|4730.3|172
1607651400000|2020-12-11 01:50:00|4739.1|4736.3|4736.2|4733.4|4742.1|4739.3|4734.7|4731.9|299
1607651700000|2020-12-11 01:55:00|4736.3|4733.5|4727.6|4724.8|4737.7|4734.9|4725.7|4722.9|447
1607652000000|2020-12-11 02:00:00|4727.7|4724.9|4719.7|4716.9|4727.7|4724.9|4708.3|4705.5|1250
1607652300000|2020-12-11 02:05:00|4719.9|4717.1|4709.7|4706.9|4720.7|4717.9|4707.7|4704.9|504
1607652600000|2020-12-11 02:10:00|4709.6|4706.8|4706.7|4703.9|4712.7|4709.9|4706.1|4703.3|329
1607652900000|2020-12-11 02:15:00|4706.6|4703.8|4711.7|4708.9|4711.7|4708.9|4705.7|4702.9|345
1607653200000|2020-12-11 02:20:00|4711.3|4708.5|4716.7|4713.9|4717.3|4714.5|4709.7|4706.9|279
1607653500000|2020-12-11 02:25:00|4717.3|4714.5|4716.7|4713.9|4717.7|4714.9|4713.7|4710.9|154
1607653800000|2020-12-11 02:30:00|4716.3|4713.5|4711.7|4708.9|4716.3|4713.5|4707.3|4704.5|420
1607654100000|2020-12-11 02:35:00|4711.1|4708.3|4709.7|4706.9|4715.3|4712.5|4709.3|4706.5|251
1607654400000|2020-12-11 02:40:00|4710.3|4707.5|4712.7|4709.9|4712.7|4709.9|4706.3|4703.5|452
1607654700000|2020-12-11 02:45:00|4712.3|4709.5|4711.8|4709|4712.7|4709.9|4707.3|4704.5|175
1607655000000|2020-12-11 02:50:00|4711.7|4708.9|4711.7|4708.9|4713.7|4710.9|4710.7|4707.9|154
1607655300000|2020-12-11 02:55:00|4711.6|4708.8|4709.7|4706.9|4712.7|4709.9|4708.7|4705.9|186
1607655600000|2020-12-11 03:00:00|4709.5|4706.7|4711.7|4708.9|4714.1|4711.3|4707.7|4704.9|248
1607655900000|2020-12-11 03:05:00|4711.6|4708.8|4706.2|4703.4|4714.1|4711.3|4705.7|4702.9|308
1607656200000|2020-12-11 03:10:00|4706.4|4703.6|4690.7|4687.9|4706.7|4703.9|4686.1|4683.3|1408
1607656500000|2020-12-11 03:15:00|4690.1|4687.3|4684.1|4681.3|4693.7|4690.9|4678.1|4675.3|1154
1607656800000|2020-12-11 03:20:00|4683.7|4680.9|4691.7|4688.9|4694.7|4691.9|4683.7|4680.9|539
1607657100000|2020-12-11 03:25:00|4692.1|4689.3|4696.2|4693.4|4697.9|4695.1|4690.1|4687.3|478
1607657400000|2020-12-11 03:30:00|4696.4|4693.6|4698.4|4695.6|4699.1|4696.3|4694.7|4691.9|886
1607657700000|2020-12-11 03:35:00|4698.2|4695.4|4699.7|4696.9|4699.7|4696.9|4697.4|4694.6|153
1607658000000|2020-12-11 03:40:00|4699.4|4696.6|4697.4|4694.6|4699.7|4696.9|4696.4|4693.6|126
1607658300000|2020-12-11 03:45:00|4697.7|4694.9|4695.1|4692.3|4698.7|4695.9|4694.7|4691.9|87
1607658600000|2020-12-11 03:50:00|4695.2|4692.4|4696.4|4693.6|4696.4|4693.6|4693.7|4690.9|97
1607658900000|2020-12-11 03:55:00|4696.8|4694|4700.8|4698|4702.4|4699.6|4695.4|4692.6|139
1607659200000|2020-12-11 04:00:00|4700.9|4698.1|4702.8|4700|4704.4|4701.6|4699.8|4697|260
1607659500000|2020-12-11 04:05:00|4702.4|4699.6|4700.8|4698|4702.8|4700|4700.4|4697.6|79
1607659800000|2020-12-11 04:10:00|4701.1|4698.3|4703.8|4701|4705.1|4702.3|4700.4|4697.6|99
1607660100000|2020-12-11 04:15:00|4704.1|4701.3|4703.8|4701|4705.3|4702.5|4703.8|4701|53
1607660400000|2020-12-11 04:20:00|4704.1|4701.3|4704.8|4702|4705.4|4702.6|4703.1|4700.3|103
1607660700000|2020-12-11 04:25:00|4704.9|4702.1|4702.8|4700|4706.1|4703.3|4702.1|4699.3|95
1607661000000|2020-12-11 04:30:00|4703.1|4700.3|4707.4|4704.6|4710.4|4707.6|4703.1|4700.3|373
1607661300000|2020-12-11 04:35:00|4706.8|4704|4705.8|4703|4707.8|4705|4705.3|4702.5|63
1607661600000|2020-12-11 04:40:00|4705.4|4702.6|4703.8|4701|4705.4|4702.6|4702.4|4699.6|99
1607661900000|2020-12-11 04:45:00|4703.4|4700.6|4704.9|4702.1|4706.2|4703.4|4701.2|4698.4|122
1607662200000|2020-12-11 04:50:00|4705|4702.2|4705.4|4702.6|4705.8|4703|4703.8|4701|53
1607662500000|2020-12-11 04:55:00|4705|4702.2|4703.8|4701|4706.4|4703.6|4703.2|4700.4|94
1607662800000|2020-12-11 05:00:00|4703.2|4700.4|4702.2|4699.4|4705.8|4703|4700.8|4698|169
1607663100000|2020-12-11 05:05:00|4702.3|4699.5|4703.2|4700.4|4703.2|4700.4|4702.2|4699.4|43
1607663400000|2020-12-11 05:10:00|4702.8|4700|4701.2|4698.4|4704.2|4701.4|4700.8|4698|54
1607663700000|2020-12-11 05:15:00|4701.4|4698.6|4703.8|4701|4703.8|4701|4701.2|4698.4|58
1607664000000|2020-12-11 05:20:00|4704.2|4701.4|4704.2|4701.4|4706.2|4703.4|4704.2|4701.4|57
1607664300000|2020-12-11 05:25:00|4705.2|4702.4|4700.8|4698|4705.2|4702.4|4698.8|4696|124
1607664600000|2020-12-11 05:30:00|4701.2|4698.4|4702.8|4700|4706.2|4703.4|4700.8|4698|250
1607664900000|2020-12-11 05:35:00|4702.7|4699.9|4703.8|4701|4707.2|4704.4|4700.8|4698|141
1607665200000|2020-12-11 05:40:00|4704.2|4701.4|4700.3|4697.5|4705.8|4703|4697.4|4694.6|353
1607665500000|2020-12-11 05:45:00|4700.4|4697.6|4700.8|4698|4702.8|4700|4698.4|4695.6|193
1607665800000|2020-12-11 05:50:00|4701.2|4698.4|4698.8|4696|4702.8|4700|4698.8|4696|90
1607666100000|2020-12-11 05:55:00|4698.4|4695.6|4697.8|4695|4698.8|4696|4696.3|4693.5|111
1607666400000|2020-12-11 06:00:00|4697.2|4694.4|4697.8|4695|4700.2|4697.4|4695.8|4693|214
1607666700000|2020-12-11 06:05:00|4697.4|4694.6|4689.8|4687|4697.4|4694.6|4689.2|4686.4|405
1607667000000|2020-12-11 06:10:00|4689.4|4686.6|4689.8|4687|4691.2|4688.4|4687.4|4684.6|516
1607667300000|2020-12-11 06:15:00|4690.2|4687.4|4696.8|4694|4696.8|4694|4689.8|4687|202
1607667600000|2020-12-11 06:20:00|4697.2|4694.4|4698.2|4695.4|4700.4|4697.6|4696.4|4693.6|300
1607667900000|2020-12-11 06:25:00|4698.4|4695.6|4705.8|4703|4706.8|4704|4696.2|4693.4|576
1607668200000|2020-12-11 06:30:00|4705.4|4702.6|4705.8|4703|4706.8|4704|4704.2|4701.4|163
1607668500000|2020-12-11 06:35:00|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|4704.2|4701.4|87
1607668800000|2020-12-11 06:40:00|4706.6|4703.8|4705.2|4702.4|4709.3|4706.5|4704.2|4701.4|394
1607669100000|2020-12-11 06:45:00|4705.3|4702.5|4716.2|4713.4|4716.8|4714|4705.3|4702.5|873
1607669400000|2020-12-11 06:50:00|4716.3|4713.5|4715.3|4712.5|4719.2|4716.4|4712.4|4709.6|575
1607669700000|2020-12-11 06:55:00|4715.2|4712.4|4719.8|4717|4720.2|4717.4|4715.2|4712.4|382
1607670000000|2020-12-11 07:00:00|4719.4|4716.6|4723.8|4721|4724.1|4721.3|4718.2|4715.4|625
1607670300000|2020-12-11 07:05:00|4723.4|4720.6|4728.4|4725.6|4731.2|4728.4|4723.4|4720.6|935
1607670600000|2020-12-11 07:10:00|4728.8|4726|4734.4|4731.6|4735.2|4732.4|4728.4|4725.6|601
1607670900000|2020-12-11 07:15:00|4734.8|4732|4732.3|4729.5|4735.8|4733|4731.8|4729|471
1607671200000|2020-12-11 07:20:00|4732.4|4729.6|4726.8|4724|4732.8|4730|4723.6|4720.8|604
1607671500000|2020-12-11 07:25:00|4726.4|4723.6|4730.8|4728|4731.4|4728.6|4725.2|4722.4|376
1607671800000|2020-12-11 07:30:00|4730.3|4727.5|4729.2|4726.4|4731.8|4729|4725.8|4723|375
1607672100000|2020-12-11 07:35:00|4728.8|4726|4730.2|4727.4|4733.2|4730.4|4727.8|4725|489
1607672400000|2020-12-11 07:40:00|4729.8|4727|4728.8|4726|4729.8|4727|4725.2|4722.4|370
1607672700000|2020-12-11 07:45:00|4728.5|4725.7|4723.8|4721|4728.5|4725.7|4721.8|4719|458
1607673000000|2020-12-11 07:50:00|4723.7|4720.9|4723.2|4720.4|4724.6|4721.8|4720.8|4718|541
1607673300000|2020-12-11 07:55:00|4723.5|4720.7|4723.8|4721|4725.8|4723|4719.8|4717|621
1607673600000|2020-12-11 08:00:00|4724.2|4721.4|4722.8|4720|4725.2|4722.4|4715.2|4712.4|934
1607673900000|2020-12-11 08:05:00|4722.2|4719.4|4731.2|4728.4|4733.2|4730.4|4722.2|4719.4|772
1607674200000|2020-12-11 08:10:00|4730.8|4728|4725.2|4722.4|4734.8|4732|4723.8|4721|1048
1607674500000|2020-12-11 08:15:00|4725.8|4723|4710.8|4708|4725.8|4723|4709.8|4707|936
1607674800000|2020-12-11 08:20:00|4711.2|4708.4|4708.2|4705.4|4716.8|4714|4707.2|4704.4|800
1607675100000|2020-12-11 08:25:00|4707.9|4705.1|4715.2|4712.4|4716.2|4713.4|4702.7|4699.9|1769
1607675400000|2020-12-11 08:30:00|4715.4|4712.6|4717.5|4714.7|4719.2|4716.4|4712.2|4709.4|1170
1607675700000|2020-12-11 08:35:00|4718.2|4715.4|4714.9|4712.1|4718.9|4716.1|4712.9|4710.1|945
1607676000000|2020-12-11 08:40:00|4714.6|4711.8|4701.5|4698.7|4715.9|4713.1|4695.2|4692.4|1546
1607676300000|2020-12-11 08:45:00|4701.9|4699.1|4702.2|4699.4|4706.9|4704.1|4695.2|4692.4|914
1607676600000|2020-12-11 08:50:00|4702.4|4699.6|4687.9|4685.1|4702.9|4700.1|4685.5|4682.7|1403
1607676900000|2020-12-11 08:55:00|4687.7|4684.9|4694.9|4692.1|4696.9|4694.1|4685.2|4682.4|1142
1607677200000|2020-12-11 09:00:00|4694.2|4691.4|4701.9|4699.1|4701.9|4699.1|4685.3|4682.5|1110
1607677500000|2020-12-11 09:05:00|4702.3|4699.5|4687.3|4684.5|4702.3|4699.5|4685.5|4682.7|845
1607677800000|2020-12-11 09:10:00|4688.3|4685.5|4684.9|4682.1|4693.3|4690.5|4684.3|4681.5|744
1607678100000|2020-12-11 09:15:00|4684.8|4682|4689.9|4687.1|4690.3|4687.5|4684.3|4681.5|693
1607678400000|2020-12-11 09:20:00|4689.3|4686.5|4680.1|4677.3|4693.3|4690.5|4680|4677.2|3161
1607678700000|2020-12-11 09:25:00|4680|4677.2|4679.3|4676.5|4685|4682.2|4679|4676.2|1085
1607679000000|2020-12-11 09:30:00|4679.6|4676.8|4673.6|4670.8|4683|4680.2|4672|4669.2|1065
1607679300000|2020-12-11 09:35:00|4673|4670.2|4680|4677.2|4684|4681.2|4672|4669.2|1061
1607679600000|2020-12-11 09:40:00|4679.7|4676.9|4681.7|4678.9|4682|4679.2|4672.7|4669.9|567
1607679900000|2020-12-11 09:45:00|4682|4679.2|4683|4680.2|4688.3|4685.5|4679|4676.2|929
1607680200000|2020-12-11 09:50:00|4683.2|4680.4|4682.3|4679.5|4685.3|4682.5|4679.7|4676.9|716
1607680500000|2020-12-11 09:55:00|4682.2|4679.4|4675.3|4672.5|4682.3|4679.5|4671.3|4668.5|835
1607680800000|2020-12-11 10:00:00|4675.7|4672.9|4683|4680.2|4683|4680.2|4673.3|4670.5|547
1607681100000|2020-12-11 10:05:00|4683.3|4680.5|4687.3|4684.5|4688.7|4685.9|4682|4679.2|626
1607681400000|2020-12-11 10:10:00|4687|4684.2|4684.3|4681.5|4687.3|4684.5|4681.7|4678.9|344
1607681700000|2020-12-11 10:15:00|4684.7|4681.9|4686.1|4683.3|4689.7|4686.9|4683.3|4680.5|500
1607682000000|2020-12-11 10:20:00|4685.7|4682.9|4688.1|4685.3|4688.1|4685.3|4681.1|4678.3|483
1607682300000|2020-12-11 10:25:00|4687.7|4684.9|4687.7|4684.9|4691.1|4688.3|4684.7|4681.9|460
1607682600000|2020-12-11 10:30:00|4688.1|4685.3|4686.1|4683.3|4692.7|4689.9|4684.1|4681.3|558
1607682900000|2020-12-11 10:35:00|4685.7|4682.9|4675.1|4672.3|4686.1|4683.3|4671.7|4668.9|786
1607683200000|2020-12-11 10:40:00|4674.1|4671.3|4679.7|4676.9|4682.1|4679.3|4671.1|4668.3|675
1607683500000|2020-12-11 10:45:00|4679.3|4676.5|4686.1|4683.3|4688.4|4683.4|4676.7|4673.9|507
1607683800000|2020-12-11 10:50:00|4685.7|4682.9|4688.1|4685.3|4691.3|4688.5|4684.1|4681.3|468
1607684100000|2020-12-11 10:55:00|4687.7|4684.9|4675.3|4672.5|4690.3|4687.5|4674.5|4671.7|2488
1607684400000|2020-12-11 11:00:00|4674.9|4672.1|4679.3|4676.5|4681.7|4678.9|4670.9|4668.1|615
1607684700000|2020-12-11 11:05:00|4678.8|4676|4674.3|4671.5|4683.3|4680.5|4667.3|4664.5|1229
1607685000000|2020-12-11 11:10:00|4673.9|4671.1|4672.3|4669.5|4675.3|4672.5|4669.3|4666.5|513
1607685300000|2020-12-11 11:15:00|4671.9|4669.1|4671.3|4668.5|4676.3|4673.5|4669.3|4666.5|358
1607685600000|2020-12-11 11:20:00|4670.9|4668.1|4671.3|4668.5|4674.9|4672.1|4666.9|4664.1|746
1607685900000|2020-12-11 11:25:00|4671.9|4669.1|4656.3|4653.5|4671.9|4669.1|4652.3|4649.5|3382
1607686200000|2020-12-11 11:30:00|4655.9|4653.1|4661.3|4658.5|4661.4|4658.6|4651.3|4648.5|1613
1607686500000|2020-12-11 11:35:00|4660.9|4658.1|4662.3|4659.5|4664.3|4661.5|4659.3|4656.5|527
1607686800000|2020-12-11 11:40:00|4661.9|4659.1|4661.8|4659|4663.9|4661.1|4661.3|4658.5|389
1607687100000|2020-12-11 11:45:00|4661.3|4658.5|4669.9|4667.1|4671.9|4669.1|4661.3|4658.5|1326
1607687400000|2020-12-11 11:50:00|4669.3|4666.5|4672.9|4670.1|4676.4|4673.6|4669.3|4666.5|992
1607687700000|2020-12-11 11:55:00|4673.3|4670.5|4677.8|4675|4678.3|4675.5|4672.9|4670.1|521
1607688000000|2020-12-11 12:00:00|4677.9|4675.1|4678.9|4676.1|4681.3|4678.5|4675.3|4672.5|867
1607688300000|2020-12-11 12:05:00|4678.3|4675.5|4684.3|4681.5|4684.3|4681.5|4677.9|4675.1|845
1607688600000|2020-12-11 12:10:00|4683.9|4681.1|4682.5|4679.7|4684.9|4682.1|4680.3|4677.5|387
1607688900000|2020-12-11 12:15:00|4682.4|4679.6|4697.3|4694.5|4698.9|4696.1|4680.5|4677.7|957
1607689200000|2020-12-11 12:20:00|4696.9|4694.1|4691.3|4688.5|4697.9|4695.1|4686.9|4684.1|1004
1607689500000|2020-12-11 12:25:00|4690.9|4688.1|4691.9|4689.1|4692.9|4690.1|4688.9|4686.1|727
1607689800000|2020-12-11 12:30:00|4692.3|4689.5|4685.1|4682.3|4692.3|4689.5|4680.6|4677.8|894
1607690100000|2020-12-11 12:35:00|4684.9|4682.1|4680.6|4677.8|4685.9|4683.1|4677.6|4674.8|525
1607690400000|2020-12-11 12:40:00|4680.9|4678.1|4681.6|4678.8|4682.3|4679.5|4678.9|4676.1|298
1607690700000|2020-12-11 12:45:00|4681.9|4679.1|4682.6|4679.8|4682.6|4679.8|4679.9|4677.1|398
1607691000000|2020-12-11 12:50:00|4683.6|4680.8|4698.6|4695.8|4704.6|4701.8|4683.6|4680.8|1994
1607691300000|2020-12-11 12:55:00|4698|4695.2|4700|4697.2|4700.3|4697.5|4693.6|4690.8|662
1607691600000|2020-12-11 13:00:00|4700.3|4697.5|4698|4695.2|4703.6|4700.8|4697.3|4694.5|918
1607691900000|2020-12-11 13:05:00|4697.7|4694.9|4691.3|4688.5|4698.6|4695.8|4688.6|4685.8|1176
1607692200000|2020-12-11 13:10:00|4691.6|4688.8|4694|4691.2|4696|4693.2|4687.6|4684.8|949
1607692500000|2020-12-11 13:15:00|4693.6|4690.8|4687.6|4684.8|4699.3|4696.5|4687|4684.2|853
1607692800000|2020-12-11 13:20:00|4688|4685.2|4680.6|4677.8|4689|4686.2|4679.4|4676.6|1269
1607693100000|2020-12-11 13:25:00|4681.4|4678.6|4686.5|4683.7|4687.6|4684.8|4680.6|4677.8|625
1607693400000|2020-12-11 13:30:00|4686.1|4683.3|4689|4686.2|4690|4687.2|4683.1|4680.3|673
1607693700000|2020-12-11 13:35:00|4689.1|4686.3|4682|4679.2|4692.6|4689.8|4681.6|4678.8|7658
1607694000000|2020-12-11 13:40:00|4681.6|4678.8|4678|4675.2|4682.6|4679.8|4676.6|4673.8|903
1607694300000|2020-12-11 13:45:00|4678.1|4675.3|4688|4685.2|4692.4|4689.6|4678.1|4675.3|1072
1607694600000|2020-12-11 13:50:00|4687.6|4684.8|4692|4689.2|4692.6|4689.8|4684.6|4681.8|687
1607694900000|2020-12-11 13:55:00|4692.6|4689.8|4689|4686.2|4698|4695.2|4689|4686.2|1424
1607695200000|2020-12-11 14:00:00|4688.4|4685.6|4685.4|4682.6|4693|4690.2|4678.4|4675.6|2052
1607695500000|2020-12-11 14:05:00|4685|4682.2|4678|4675.2|4687.6|4684.8|4675.4|4672.6|2795
1607695800000|2020-12-11 14:10:00|4678.4|4675.6|4690|4687.2|4693.4|4690.6|4677.6|4674.8|1789
1607696100000|2020-12-11 14:15:00|4690.4|4687.6|4699.4|4696.6|4700.4|4697.6|4686|4683.2|2535
1607696400000|2020-12-11 14:20:00|4699.5|4696.7|4695.4|4692.6|4701.4|4698.6|4694.4|4691.6|1850
1607696700000|2020-12-11 14:25:00|4695.6|4692.8|4694|4691.2|4696.4|4693.6|4684.4|4681.6|1861
1607697000000|2020-12-11 14:30:00|4694.4|4691.6|4684.4|4681.6|4698|4695.2|4678.6|4675.8|2277
1607697300000|2020-12-11 14:35:00|4684.2|4681.4|4686|4683.2|4688.4|4685.6|4677.4|4674.6|2427
1607697600000|2020-12-11 14:40:00|4685.8|4683|4670.6|4667.8|4686.4|4683.6|4665.6|4662.8|2577
1607697900000|2020-12-11 14:45:00|4671|4668.2|4657.8|4655|4673.6|4670.8|4650.4|4645.8|6153
1607698200000|2020-12-11 14:50:00|4658.2|4655.4|4674.2|4671.4|4674.8|4672|4654.3|4651.5|2947
1607698500000|2020-12-11 14:55:00|4673.4|4670.6|4681.8|4679|4687.2|4684.4|4668.8|4666|2287
1607698800000|2020-12-11 15:00:00|4681.4|4678.6|4685.8|4683|4692.2|4689.4|4681.4|4678.6|1845
1607699100000|2020-12-11 15:05:00|4685.4|4682.6|4697.4|4694.6|4700.8|4698|4684.2|4681.4|2243
1607699400000|2020-12-11 15:10:00|4697.3|4694.5|4703.4|4700.6|4704.8|4702|4692.2|4689.4|1802
1607699700000|2020-12-11 15:15:00|4703.8|4701|4706.3|4703.5|4709.4|4706.6|4700.4|4697.6|2179
1607700000000|2020-12-11 15:20:00|4706.4|4703.6|4702.8|4700|4706.8|4704|4700.4|4697.6|1697
1607700300000|2020-12-11 15:25:00|4703.2|4700.4|4699.4|4696.6|4711|4708.2|4699.4|4696.6|5786
1607700600000|2020-12-11 15:30:00|4699.8|4697|4704.4|4701.6|4707.4|4704.6|4697.8|4695|1606
1607700900000|2020-12-11 15:35:00|4704.3|4701.5|4701.4|4698.6|4704.8|4702|4690.4|4687.6|1993
1607701200000|2020-12-11 15:40:00|4701.3|4698.5|4696.4|4693.6|4702.4|4699.6|4695.8|4693|1886
1607701500000|2020-12-11 15:45:00|4696.3|4693.5|4687.2|4684.4|4699.4|4696.6|4685.4|4682.6|1931
1607701800000|2020-12-11 15:50:00|4686.4|4683.6|4686.2|4683.4|4696.4|4693.6|4686.2|4683.4|1125
1607702100000|2020-12-11 15:55:00|4685.4|4682.6|4686.4|4683.6|4691.2|4688.4|4682.2|4679.4|1758
1607702400000|2020-12-11 16:00:00|4686.8|4684|4687.6|4684.8|4691.6|4688.8|4685.6|4682.8|3468
1607702700000|2020-12-11 16:05:00|4687.2|4684.4|4688.2|4685.4|4697.6|4694.8|4685|4682.2|2169
1607703000000|2020-12-11 16:10:00|4688.6|4685.8|4695.6|4692.8|4696.2|4693.4|4688.2|4685.4|930
1607703300000|2020-12-11 16:15:00|4696.1|4693.3|4686.8|4684|4696.6|4693.8|4684.6|4681.8|1324
1607703600000|2020-12-11 16:20:00|4687.2|4684.4|4680.2|4677.4|4689.1|4686.3|4678|4675.2|1837
1607703900000|2020-12-11 16:25:00|4680|4677.2|4683.4|4680.6|4683.8|4681|4675|4672.2|4484
1607704200000|2020-12-11 16:30:00|4683|4680.2|4684.3|4681.5|4688.2|4685.4|4675.2|4672.4|2131
1607704500000|2020-12-11 16:35:00|4684.7|4681.9|4674.8|4672|4684.8|4682|4674.4|4671.6|1323
1607704800000|2020-12-11 16:40:00|4675.2|4672.4|4671.3|4668.5|4677.2|4674.4|4670.4|4667.6|1690
1607705100000|2020-12-11 16:45:00|4671.2|4668.4|4671.4|4668.6|4672.4|4669.6|4665.2|4662.4|1608
1607705400000|2020-12-11 16:50:00|4671.8|4669|4672.8|4670|4674.4|4671.6|4671.2|4668.4|865
1607705700000|2020-12-11 16:55:00|4672.7|4669.9|4676.8|4674|4677.2|4674.4|4670.4|4667.6|1371
1607706000000|2020-12-11 17:00:00|4676.9|4674.1|4676.2|4673.4|4681.3|4678.5|4673.4|4670.6|1208
1607706300000|2020-12-11 17:05:00|4675.8|4673|4679.8|4677|4682.2|4679.4|4674.2|4671.4|1812
1607706600000|2020-12-11 17:10:00|4680.2|4677.4|4669.4|4666.6|4681.2|4678.4|4669.4|4666.6|1422
1607706900000|2020-12-11 17:15:00|4669.2|4666.4|4673.8|4671|4677.2|4674.4|4667.8|4665|3234
1607707200000|2020-12-11 17:20:00|4673.4|4670.6|4679.8|4677|4680.8|4678|4670.4|4667.6|1376
1607707500000|2020-12-11 17:25:00|4679.7|4676.9|4682.2|4679.4|4682.4|4679.6|4675.8|4673|804
1607707800000|2020-12-11 17:30:00|4681.8|4679|4675.8|4673|4681.8|4679|4674.2|4671.4|989
1607708100000|2020-12-11 17:35:00|4675.4|4672.6|4673.2|4670.4|4675.8|4673|4670.2|4667.4|890
1607708400000|2020-12-11 17:40:00|4673.4|4670.6|4675.2|4672.4|4677.2|4674.4|4672.8|4670|861
1607708700000|2020-12-11 17:45:00|4674.8|4672|4678.2|4675.4|4678.2|4675.4|4671.2|4668.4|719
1607709000000|2020-12-11 17:50:00|4677.8|4675|4676.2|4673.4|4678.8|4676|4674.7|4671.9|1034
1607709300000|2020-12-11 17:55:00|4676.3|4673.5|4679.2|4676.4|4680.2|4677.4|4675.2|4672.4|599
1607709600000|2020-12-11 18:00:00|4678.8|4676|4675.4|4672.6|4679.2|4676.4|4674.2|4671.4|622
1607709900000|2020-12-11 18:05:00|4675.2|4672.4|4673.9|4671.1|4677.2|4674.4|4671.2|4668.4|746
1607710200000|2020-12-11 18:10:00|4674.2|4671.4|4677.9|4675.1|4678.9|4676.1|4673.2|4670.4|530
1607710500000|2020-12-11 18:15:00|4678.2|4675.4|4671.6|4668.8|4682.5|4679.7|4671.2|4668.4|4304
1607710800000|2020-12-11 18:20:00|4672|4669.2|4668.6|4665.8|4672.6|4669.8|4666.6|4663.8|1389
1607711100000|2020-12-11 18:25:00|4669|4666.2|4670|4667.2|4670|4667.2|4665.5|4662.7|824
1607711400000|2020-12-11 18:30:00|4669.5|4666.7|4665|4662.2|4671.3|4668.5|4665|4662.2|682
1607711700000|2020-12-11 18:35:00|4665.5|4662.7|4663|4660.2|4666|4663.2|4662|4659.2|752
1607712000000|2020-12-11 18:40:00|4662|4659.2|4663|4660.2|4665|4662.2|4662|4659.2|724
1607712300000|2020-12-11 18:45:00|4662.7|4659.9|4659|4656.2|4663.3|4660.5|4657.3|4654.5|953
1607712600000|2020-12-11 18:50:00|4658|4655.2|4666|4663.2|4666|4663.2|4657|4654.2|6514
1607712900000|2020-12-11 18:55:00|4665.9|4663.1|4661.4|4658.6|4666.8|4664|4659.1|4656.3|897
1607713200000|2020-12-11 19:00:00|4661.1|4658.3|4660.1|4657.3|4662.1|4659.3|4658.1|4655.3|1550
1607713500000|2020-12-11 19:05:00|4660.4|4657.6|4665.1|4662.3|4665.1|4662.3|4659.8|4657|7041
1607713800000|2020-12-11 19:10:00|4664.7|4661.9|4661.1|4658.3|4665.1|4662.3|4660.1|4657.3|3221
1607714100000|2020-12-11 19:15:00|4660.1|4657.3|4669.7|4666.9|4672.1|4669.3|4659.6|4656.8|8064
1607714400000|2020-12-11 19:20:00|4670.1|4667.3|4677.1|4674.3|4681.1|4678.3|4668.2|4665.4|3966
1607714700000|2020-12-11 19:25:00|4677.3|4674.5|4673.3|4670.5|4679.1|4676.3|4665.1|4662.3|12532
1607715000000|2020-12-11 19:30:00|4673.7|4670.9|4677.4|4674.6|4678.9|4676.1|4673.2|4670.4|3091
1607715300000|2020-12-11 19:35:00|4677.5|4674.7|4676.5|4673.7|4677.5|4674.7|4673.3|4670.5|4536
1607715600000|2020-12-11 19:40:00|4676.4|4673.6|4677.5|4674.7|4678.5|4675.7|4676.3|4673.5|1458
1607715900000|2020-12-11 19:45:00|4677.9|4675.1|4678.3|4675.5|4680.3|4677.5|4677.3|4674.5|928
1607716200000|2020-12-11 19:50:00|4677.9|4675.1|4677.3|4674.5|4679.3|4676.5|4676.3|4673.5|532
1607716500000|2020-12-11 19:55:00|4677.5|4674.7|4673.3|4670.5|4677.9|4675.1|4673.3|4670.5|522
1607716800000|2020-12-11 20:00:00|4673.5|4670.7|4670.3|4667.5|4675.9|4673.1|4670.3|4667.5|378
1607717100000|2020-12-11 20:05:00|4669.9|4667.1|4671.5|4668.7|4672.3|4669.5|4668.4|4665.6|542
1607717400000|2020-12-11 20:10:00|4671.9|4669.1|4674.9|4672.1|4675.3|4672.5|4671.3|4668.5|374
1607717700000|2020-12-11 20:15:00|4674.5|4671.7|4674.9|4672.1|4675.5|4672.7|4672.5|4669.7|314
1607718000000|2020-12-11 20:20:00|4674.5|4671.7|4673.3|4670.5|4674.9|4672.1|4671.9|4669.1|430
1607718300000|2020-12-11 20:25:00|4672.9|4670.1|4672.5|4669.7|4673.3|4670.5|4671.4|4668.6|392
1607718600000|2020-12-11 20:30:00|4672.9|4670.1|4672.9|4670.1|4675.9|4673.1|4671.5|4668.7|357
1607718900000|2020-12-11 20:35:00|4672.5|4669.7|4672.5|4669.7|4673.5|4670.7|4671.3|4668.5|291
1607719200000|2020-12-11 20:40:00|4673.3|4670.5|4670.9|4668.1|4674.3|4671.5|4669.5|4666.7|423
1607719500000|2020-12-11 20:45:00|4670.3|4667.5|4671.9|4669.1|4673.3|4670.5|4670.3|4667.5|317
1607719800000|2020-12-11 20:50:00|4671.5|4668.7|4674.9|4672.1|4675.3|4672.5|4671.5|4668.7|342
1607720100000|2020-12-11 20:55:00|4675.3|4672.5|4674.9|4672.1|4675.3|4672.5|4673.3|4670.5|933
1607720400000|2020-12-11 21:00:00|4675.3|4672.5|4674.5|4671.7|4675.3|4672.5|4672.9|4670.1|309
1607720700000|2020-12-11 21:05:00|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.3|4671.5|121
1607721000000|2020-12-11 21:10:00|4671.3|4668.5|4670.5|4667.7|4672.9|4670.1|4670.3|4667.5|557
1607721300000|2020-12-11 21:15:00|4670.4|4667.6|4670.9|4668.1|4670.9|4668.1|4669.9|4667.1|50
1607721600000|2020-12-11 21:20:00|4670.5|4667.7|4672.3|4669.5|4673.4|4670.6|4670.5|4667.7|147
1607721900000|2020-12-11 21:25:00|4671.9|4669.1|4671.9|4669.1|4672.4|4669.6|4670.9|4668.1|64
1607722200000|2020-12-11 21:30:00|4672.3|4669.5|4672.5|4669.7|4674.3|4671.5|4671.9|4669.1|217
1607722500000|2020-12-11 21:35:00|4672.9|4670.1|4671.9|4669.1|4673.5|4670.7|4671.3|4668.5|121
1607722800000|2020-12-11 21:40:00|4671.5|4668.7|4672.3|4669.5|4672.9|4670.1|4671.5|4668.7|116
1607723100000|2020-12-11 21:45:00|4671.9|4669.1|4661.9|4659.1|4674.5|4671.7|4660.9|4658.1|841
1607723400000|2020-12-11 21:50:00|4662.3|4659.5|4664.9|4662.1|4668.9|4666.1|4661.9|4659.1|213
1607723700000|2020-12-11 21:55:00|4664.4|4661.6|4671.6|4661.6|4675.8|4669|4660.9|4658.1|600
1607900400000|2020-12-13 23:00:00|4684.7|4680.7|4688.1|4685.3|4690.5|4686.3|4671.6|4668.1|735
1607900700000|2020-12-13 23:05:00|4688.2|4685.4|4692.1|4689.3|4696.6|4693.8|4687.2|4684.4|422
1607901000000|2020-12-13 23:10:00|4692.5|4689.7|4692.1|4689.3|4696.5|4693.7|4691.1|4688.3|220
1607901300000|2020-12-13 23:15:00|4691.1|4688.3|4690.1|4687.3|4693.5|4690.7|4690.1|4687.3|114
1607901600000|2020-12-13 23:20:00|4690.2|4687.4|4689.1|4686.3|4693.1|4690.3|4688.1|4685.3|163
1607901900000|2020-12-13 23:25:00|4690|4687.2|4685.1|4682.3|4690.1|4687.3|4685.1|4682.3|113
1607902200000|2020-12-13 23:30:00|4686|4683.2|4684.7|4681.9|4687.1|4684.3|4682.1|4679.3|217
1607902500000|2020-12-13 23:35:00|4685.1|4682.3|4683.6|4680.8|4686.1|4683.3|4683.1|4680.3|150
1607902800000|2020-12-13 23:40:00|4683.1|4680.3|4683.2|4680.4|4684.6|4681.8|4682.1|4679.3|151
1607903100000|2020-12-13 23:45:00|4683.1|4680.3|4681.7|4678.9|4683.7|4680.9|4681.1|4678.3|93
1607903400000|2020-12-13 23:50:00|4681.2|4678.4|4683.1|4680.3|4684.1|4681.3|4681.2|4678.4|160
1607903700000|2020-12-13 23:55:00|4683.6|4680.8|4682.1|4679.3|4684.1|4681.3|4682.1|4679.3|67
1607904000000|2020-12-14 00:00:00|4682.2|4679.4|4685.1|4682.3|4686.1|4683.3|4682.1|4679.3|174
1607904300000|2020-12-14 00:05:00|4685|4682.2|4678.7|4675.9|4685|4682.2|4676.1|4673.3|245
1607904600000|2020-12-14 00:10:00|4678.8|4676|4685.2|4682.4|4686.1|4683.3|4678.7|4675.9|173
1607904900000|2020-12-14 00:15:00|4685.7|4682.9|4683.1|4680.3|4686.1|4683.3|4682.1|4679.3|73
1607905200000|2020-12-14 00:20:00|4683.7|4680.9|4684.1|4681.3|4685.6|4682.8|4683.7|4680.9|57
1607905500000|2020-12-14 00:25:00|4684.6|4681.8|4679.1|4676.3|4684.6|4681.8|4678.1|4675.3|92
1607905800000|2020-12-14 00:30:00|4678.7|4675.9|4678.1|4675.3|4680.7|4677.9|4676.6|4673.8|121
1607906100000|2020-12-14 00:35:00|4678.6|4675.8|4679.1|4676.3|4679.6|4676.8|4677.6|4674.8|80
1607906400000|2020-12-14 00:40:00|4678.6|4675.8|4678.1|4675.3|4679.3|4676.5|4677.1|4674.3|73
1607906700000|2020-12-14 00:45:00|4678|4675.2|4675.6|4672.8|4678|4675.2|4673.6|4670.8|123
1607907000000|2020-12-14 00:50:00|4675.7|4672.9|4673.6|4670.8|4675.7|4672.9|4673.6|4670.8|59
1607907300000|2020-12-14 00:55:00|4673.2|4670.4|4674.2|4671.4|4674.2|4671.4|4668.6|4665.8|226
1607907600000|2020-12-14 01:00:00|4673.2|4670.4|4673.2|4670.4|4680.6|4677.8|4671.2|4668.4|357
1607907900000|2020-12-14 01:05:00|4672.2|4669.4|4672.2|4669.4|4677.7|4674.9|4672.1|4669.3|191
1607908200000|2020-12-14 01:10:00|4673.1|4670.3|4675.2|4672.4|4675.2|4672.4|4664|4661.2|464
1607908500000|2020-12-14 01:15:00|4675.3|4672.5|4681.2|4678.4|4683.2|4680.4|4675.2|4672.4|430
1607908800000|2020-12-14 01:20:00|4681.3|4678.5|4680.2|4677.4|4685.6|4682.8|4679.2|4676.4|249
1607909100000|2020-12-14 01:25:00|4680.3|4677.5|4678.2|4675.4|4682.2|4679.4|4677.6|4674.8|114
1607909400000|2020-12-14 01:30:00|4677.2|4674.4|4676.2|4673.4|4680.2|4677.4|4674.7|4671.9|221
1607909700000|2020-12-14 01:35:00|4675.7|4672.9|4677.2|4674.4|4677.2|4674.4|4673.2|4670.4|140
1607910000000|2020-12-14 01:40:00|4677.6|4674.8|4675.2|4672.4|4677.7|4674.9|4673.1|4670.3|188
1607910300000|2020-12-14 01:45:00|4674.7|4671.9|4674.2|4671.4|4675.2|4672.4|4673.2|4670.4|197
1607910600000|2020-12-14 01:50:00|4673.7|4670.9|4672.2|4669.4|4673.7|4670.9|4671.7|4668.9|66
1607910900000|2020-12-14 01:55:00|4672.6|4669.8|4675.2|4672.4|4675.2|4672.4|4670.2|4667.4|351
1607911200000|2020-12-14 02:00:00|4675.6|4672.8|4673.2|4670.4|4675.7|4672.9|4672.6|4669.8|119
1607911500000|2020-12-14 02:05:00|4672.7|4669.9|4674.6|4671.8|4675.7|4672.9|4672.2|4669.4|129
1607911800000|2020-12-14 02:10:00|4674.7|4671.9|4673.7|4670.9|4675.7|4672.9|4672.6|4669.8|105
1607912100000|2020-12-14 02:15:00|4673.8|4671|4672.8|4670|4673.8|4671|4669.8|4667|168
1607912400000|2020-12-14 02:20:00|4672.6|4669.8|4672.8|4670|4672.8|4670|4671.8|4669|84
1607912700000|2020-12-14 02:25:00|4672.3|4669.5|4672.8|4670|4672.8|4670|4671.8|4669|73
1607913000000|2020-12-14 02:30:00|4673.2|4670.4|4678.8|4676|4680.8|4678|4672.8|4670|248
1607913300000|2020-12-14 02:35:00|4679.6|4676.8|4680.2|4677.4|4682.8|4680|4678.8|4676|188
1607913600000|2020-12-14 02:40:00|4680.8|4678|4678.8|4676|4680.8|4678|4677.8|4675|118
1607913900000|2020-12-14 02:45:00|4679.6|4676.8|4679.2|4676.4|4680.2|4677.4|4677.8|4675|124
1607914200000|2020-12-14 02:50:00|4678.8|4676|4678.8|4676|4679.8|4677|4677.8|4675|60
1607914500000|2020-12-14 02:55:00|4679.2|4676.4|4680.8|4678|4682.2|4679.4|4678.8|4676|82
1607914800000|2020-12-14 03:00:00|4680.2|4677.4|4678.8|4676|4680.8|4678|4678.2|4675.4|115
1607915100000|2020-12-14 03:05:00|4678.3|4675.5|4679.2|4676.4|4680.2|4677.4|4675.8|4673|200
1607915400000|2020-12-14 03:10:00|4679.3|4676.5|4676.8|4674|4679.3|4676.5|4676.2|4673.4|122
1607915700000|2020-12-14 03:15:00|4677.2|4674.4|4680.6|4677.8|4680.8|4678|4677.2|4674.4|260
1607916000000|2020-12-14 03:20:00|4680.2|4677.4|4682.8|4680|4683.8|4681|4679.8|4677|145
1607916300000|2020-12-14 03:25:00|4683.2|4680.4|4686.2|4683.4|4686.8|4684|4682.8|4680|321
1607916600000|2020-12-14 03:30:00|4686.3|4683.5|4687.8|4685|4687.8|4685|4685.6|4682.8|226
1607916900000|2020-12-14 03:35:00|4688.2|4685.4|4689.8|4687|4689.8|4687|4685.6|4682.8|390
1607917200000|2020-12-14 03:40:00|4690.2|4687.4|4687.8|4685|4690.6|4687.8|4687.2|4684.4|200
1607917500000|2020-12-14 03:45:00|4687.4|4684.6|4687.2|4684.4|4688.7|4685.9|4687.2|4684.4|111
1607917800000|2020-12-14 03:50:00|4687.7|4684.9|4689.7|4686.9|4689.7|4686.9|4687.7|4684.9|87
1607918100000|2020-12-14 03:55:00|4689.8|4687|4695.7|4692.9|4697.7|4694.9|4689.7|4686.9|538
1607918400000|2020-12-14 04:00:00|4695.2|4692.4|4694.7|4691.9|4695.7|4692.9|4692.2|4689.4|183
1607918700000|2020-12-14 04:05:00|4694.2|4691.4|4698.7|4695.9|4700.7|4697.9|4693.7|4690.9|369
1607919000000|2020-12-14 04:10:00|4698.2|4695.4|4700.7|4697.9|4706.8|4704|4697.8|4695|701
1607919300000|2020-12-14 04:15:00|4701.2|4698.4|4704.2|4701.4|4706.7|4703.9|4700.2|4697.4|274
1607919600000|2020-12-14 04:20:00|4703.8|4701|4706.7|4703.9|4707.4|4704.6|4703.2|4700.4|322
1607919900000|2020-12-14 04:25:00|4706.2|4703.4|4702.2|4699.4|4706.2|4703.4|4700.8|4698|178
1607920200000|2020-12-14 04:30:00|4702.3|4699.5|4701.8|4699|4703.8|4701|4700.7|4697.9|151
1607920500000|2020-12-14 04:35:00|4701.7|4698.9|4702.8|4700|4703.2|4700.4|4701.2|4698.4|98
1607920800000|2020-12-14 04:40:00|4702.7|4699.9|4708.2|4705.4|4708.2|4705.4|4702.7|4699.9|350
1607921100000|2020-12-14 04:45:00|4707.2|4704.4|4703.2|4700.4|4708.2|4705.4|4702.2|4699.4|192
1607921400000|2020-12-14 04:50:00|4702.8|4700|4704.7|4701.9|4705.7|4702.9|4702.7|4699.9|144
1607921700000|2020-12-14 04:55:00|4704.2|4701.4|4707.2|4704.4|4707.2|4704.4|4703.7|4700.9|123
1607922000000|2020-12-14 05:00:00|4706.7|4703.9|4703.7|4700.9|4707.2|4704.4|4702.7|4699.9|206
1607922300000|2020-12-14 05:05:00|4703.8|4701|4699.3|4696.5|4704.3|4701.5|4698.8|4696|237
1607922600000|2020-12-14 05:10:00|4699.7|4696.9|4699.8|4697|4700.8|4698|4697.3|4694.5|283
1607922900000|2020-12-14 05:15:00|4700.3|4697.5|4701.3|4698.5|4701.8|4699|4699.8|4697|85
1607923200000|2020-12-14 05:20:00|4700.8|4698|4700.7|4697.9|4701.8|4699|4699.8|4697|87
1607923500000|2020-12-14 05:25:00|4700.3|4697.5|4703.7|4700.9|4704.7|4701.9|4700.3|4697.5|92
1607923800000|2020-12-14 05:30:00|4704.3|4701.5|4702.3|4699.5|4704.8|4702|4701.3|4698.5|199
1607924100000|2020-12-14 05:35:00|4702.7|4699.9|4699.3|4696.5|4704.3|4701.5|4696.8|4694|284
1607924400000|2020-12-14 05:40:00|4699.7|4696.9|4703.7|4700.9|4704.7|4701.9|4699.3|4696.5|200
1607924700000|2020-12-14 05:45:00|4703.3|4700.5|4700.7|4697.9|4703.8|4701|4699.7|4696.9|256
1607925000000|2020-12-14 05:50:00|4699.7|4696.9|4699.7|4696.9|4700.7|4697.9|4698.7|4695.9|179
1607925300000|2020-12-14 05:55:00|4699.3|4696.5|4695.7|4692.9|4699.7|4696.9|4694.8|4692|258
1607925600000|2020-12-14 06:00:00|4694.7|4691.9|4700.7|4697.9|4700.7|4697.9|4692.7|4689.9|471
1607925900000|2020-12-14 06:05:00|4701.3|4698.5|4699.7|4696.9|4702.8|4700|4698.3|4695.5|270
1607926200000|2020-12-14 06:10:00|4699.6|4696.8|4700.7|4697.9|4701.7|4698.9|4694.7|4691.9|427
1607926500000|2020-12-14 06:15:00|4700.8|4698|4704.7|4701.9|4705.7|4702.9|4700.8|4698|238
1607926800000|2020-12-14 06:20:00|4704.3|4701.5|4709.7|4706.9|4710.3|4707.5|4703.7|4700.9|317
1607927100000|2020-12-14 06:25:00|4709.3|4706.5|4716.3|4713.5|4717.3|4714.5|4708.7|4705.9|832
1607927400000|2020-12-14 06:30:00|4716.7|4713.9|4721.7|4718.9|4721.7|4718.9|4716.7|4713.9|593
1607927700000|2020-12-14 06:35:00|4721.8|4719|4721.7|4718.9|4721.8|4719|4716.7|4713.9|451
1607928000000|2020-12-14 06:40:00|4721.3|4718.5|4726.7|4723.9|4727.7|4724.9|4720.3|4717.5|574
1607928300000|2020-12-14 06:45:00|4726.9|4724.1|4727.3|4724.5|4729.9|4727.1|4724.7|4721.9|400
1607928600000|2020-12-14 06:50:00|4726.9|4724.1|4719.3|4716.5|4727.9|4725.1|4718.3|4715.5|537
1607928900000|2020-12-14 06:55:00|4719.7|4716.9|4723.2|4720.4|4725.7|4722.9|4719.3|4716.5|436
1607929200000|2020-12-14 07:00:00|4723.3|4720.5|4723.3|4720.5|4727.7|4724.9|4722.3|4719.5|401
1607929500000|2020-12-14 07:05:00|4723.7|4720.9|4725.3|4722.5|4727.9|4725.1|4723.7|4720.9|342
1607929800000|2020-12-14 07:10:00|4724.9|4722.1|4726.3|4723.5|4729.3|4726.5|4724.9|4722.1|423
1607930100000|2020-12-14 07:15:00|4725.9|4723.1|4733.3|4730.5|4738.4|4735.6|4724.9|4722.1|1229
1607930400000|2020-12-14 07:20:00|4733.7|4730.9|4734.9|4732.1|4736.3|4733.5|4731.7|4728.9|679
1607930700000|2020-12-14 07:25:00|4735.3|4732.5|4734.9|4732.1|4735.3|4732.5|4732.3|4729.5|296
1607931000000|2020-12-14 07:30:00|4735.3|4732.5|4728.9|4726.1|4737.9|4735.1|4728.3|4725.5|580
1607931300000|2020-12-14 07:35:00|4728.8|4726|4731.7|4728.9|4737.7|4734.9|4728.7|4725.9|551
1607931600000|2020-12-14 07:40:00|4731.3|4728.5|4735.3|4732.5|4735.7|4732.9|4729.9|4727.1|254
1607931900000|2020-12-14 07:45:00|4734.9|4732.1|4735.8|4733|4737.8|4735|4734.3|4731.5|284
1607932200000|2020-12-14 07:50:00|4736.3|4733.5|4728.8|4726|4736.8|4734|4727.3|4724.5|373
1607932500000|2020-12-14 07:55:00|4728.9|4726.1|4730.3|4727.5|4732.3|4729.5|4727.8|4725|361
1607932800000|2020-12-14 08:00:00|4730.8|4728|4744.8|4742|4746.3|4743.5|4728.9|4726.1|1413
1607933100000|2020-12-14 08:05:00|4744.9|4742.1|4746.3|4743.5|4752.8|4750|4741.9|4739.1|1366
1607933400000|2020-12-14 08:10:00|4745.9|4743.1|4745.3|4742.5|4751.3|4748.5|4744.9|4742.1|1011
1607933700000|2020-12-14 08:15:00|4744.9|4742.1|4739.8|4737|4745.8|4743|4736.3|4733.5|736
1607934000000|2020-12-14 08:20:00|4739.3|4736.5|4735.3|4732.5|4740.8|4738|4731.3|4728.5|722
1607934300000|2020-12-14 08:25:00|4736.8|4734|4736.8|4734|4738.8|4736|4731.3|4728.5|974
1607934600000|2020-12-14 08:30:00|4736.9|4734.1|4731.3|4728.5|4738.9|4736.1|4728.3|4725.5|1240
1607934900000|2020-12-14 08:35:00|4730.9|4728.1|4730.8|4728|4733.8|4731|4725.9|4723.1|692
1607935200000|2020-12-14 08:40:00|4730.3|4727.5|4729.3|4726.5|4732.8|4730|4727.3|4724.5|454
1607935500000|2020-12-14 08:45:00|4728.8|4726|4725.8|4723|4728.8|4726|4721.9|4719.1|643
1607935800000|2020-12-14 08:50:00|4724.8|4722|4722.8|4720|4725.8|4723|4721.8|4719|374
1607936100000|2020-12-14 08:55:00|4722.3|4719.5|4721.8|4719|4723.8|4721|4713.9|4711.1|1064
1607936400000|2020-12-14 09:00:00|4721.3|4718.5|4720.9|4718.1|4730.3|4727.5|4715.8|4713|1407
1607936700000|2020-12-14 09:05:00|4720.8|4718|4717.8|4715|4724.3|4721.5|4716.8|4714|496
1607937000000|2020-12-14 09:10:00|4717.3|4714.5|4719.8|4717|4723.8|4721|4715.3|4712.5|584
1607937300000|2020-12-14 09:15:00|4719.3|4716.5|4720.8|4718|4723.3|4720.5|4717.3|4714.5|432
1607937600000|2020-12-14 09:20:00|4720.9|4718.1|4718.4|4715.6|4722.8|4720|4718.3|4715.5|314
1607937900000|2020-12-14 09:25:00|4718.3|4715.5|4707.8|4705|4721.8|4719|4704.8|4702|1194
1607938200000|2020-12-14 09:30:00|4707.4|4704.6|4711.8|4709|4712.8|4710|4701.8|4699|913
1607938500000|2020-12-14 09:35:00|4711.9|4709.1|4715.4|4712.6|4717.8|4715|4709.8|4707|649
1607938800000|2020-12-14 09:40:00|4714.9|4712.1|4713.4|4710.6|4715.9|4713.1|4710.8|4708|319
1607939100000|2020-12-14 09:45:00|4713.8|4711|4718.8|4716|4722.8|4720|4712.4|4709.6|668
1607939400000|2020-12-14 09:50:00|4719.3|4716.5|4716.8|4714|4722.8|4720|4715.8|4713|425
1607939700000|2020-12-14 09:55:00|4715.9|4713.1|4721.8|4719|4721.8|4719|4711.4|4708.6|567
1607940000000|2020-12-14 10:00:00|4721.3|4718.5|4719.8|4717|4721.8|4719|4714.9|4712.1|552
1607940300000|2020-12-14 10:05:00|4719.4|4716.6|4723.8|4721|4727.8|4725|4716.8|4714|617
1607940600000|2020-12-14 10:10:00|4723.4|4720.6|4721.8|4719|4726.8|4724|4720.4|4717.6|580
1607940900000|2020-12-14 10:15:00|4720.8|4718|4723.3|4720.5|4723.4|4720.6|4713.8|4711|638
1607941200000|2020-12-14 10:20:00|4722.8|4720|4725.8|4723|4727.3|4724.5|4720.8|4718|473
1607941500000|2020-12-14 10:25:00|4726.3|4723.5|4721.8|4719|4728.8|4726|4721.8|4719|531
1607941800000|2020-12-14 10:30:00|4722.8|4720|4721.4|4718.6|4723.8|4721|4717.8|4715|544
1607942100000|2020-12-14 10:35:00|4721.8|4719|4721.8|4719|4722.8|4720|4718.4|4715.6|400
1607942400000|2020-12-14 10:40:00|4721.4|4718.6|4714.4|4711.6|4723.8|4721|4712.8|4710|588
1607942700000|2020-12-14 10:45:00|4714.8|4712|4714.8|4712|4715.8|4713|4710.8|4708|590
1607943000000|2020-12-14 10:50:00|4714.9|4712.1|4711.8|4709|4715.8|4713|4709.4|4706.6|641
1607943300000|2020-12-14 10:55:00|4711.7|4708.9|4716.8|4714|4717.8|4715|4710.8|4708|455
1607943600000|2020-12-14 11:00:00|4715.8|4713|4717.8|4715|4718.8|4716|4712.8|4710|490
1607943900000|2020-12-14 11:05:00|4717.4|4714.6|4715.8|4713|4718.8|4716|4714.8|4712|444
1607944200000|2020-12-14 11:10:00|4715.4|4712.6|4714.8|4712|4716.4|4713.6|4709.8|4707|571
1607944500000|2020-12-14 11:15:00|4714.4|4711.6|4731.4|4728.6|4733.8|4731|4713.8|4711|1372
1607944800000|2020-12-14 11:20:00|4731.3|4728.5|4728.8|4726|4736.8|4734|4727.8|4725|1602
1607945100000|2020-12-14 11:25:00|4727.8|4725|4727.4|4724.6|4729.3|4726.5|4726.8|4724|598
1607945400000|2020-12-14 11:30:00|4726.8|4724|4732.8|4730|4734.4|4731.6|4726.8|4724|627
1607945700000|2020-12-14 11:35:00|4733.8|4731|4731.8|4729|4734.8|4732|4730.8|4728|433
1607946000000|2020-12-14 11:40:00|4732.4|4729.6|4732.5|4729.7|4735|4732.2|4730.4|4727.6|4726
1607946300000|2020-12-14 11:45:00|4732|4729.2|4727|4724.2|4735|4732.2|4726.5|4723.7|492
1607946600000|2020-12-14 11:50:00|4727.9|4725.1|4724.5|4721.7|4728|4725.2|4723.1|4720.3|643
1607946900000|2020-12-14 11:55:00|4725|4722.2|4727.5|4724.7|4728|4725.2|4725|4722.2|521
1607947200000|2020-12-14 12:00:00|4727.4|4724.6|4728|4725.2|4730.1|4727.3|4725.5|4722.7|447
1607947500000|2020-12-14 12:05:00|4728.1|4725.3|4726.5|4723.7|4732|4729.2|4723|4720.2|626
1607947800000|2020-12-14 12:10:00|4726.4|4723.6|4720|4717.2|4727|4724.2|4719|4716.2|593
1607948100000|2020-12-14 12:15:00|4721|4718.2|4719|4716.2|4721|4718.2|4715|4712.2|1251
1607948400000|2020-12-14 12:20:00|4719.5|4716.7|4720.5|4717.7|4722|4719.2|4717|4714.2|677
1607948700000|2020-12-14 12:25:00|4721|4718.2|4721|4718.2|4723|4720.2|4717.4|4714.6|519
1607949000000|2020-12-14 12:30:00|4721.5|4718.7|4722.4|4719.6|4724.5|4721.7|4717.5|4714.7|4121
1607949300000|2020-12-14 12:35:00|4722.9|4720.1|4727.9|4725.1|4728.4|4725.6|4722.4|4719.6|416
1607949600000|2020-12-14 12:40:00|4728.4|4725.6|4723.9|4721.1|4728.9|4726.1|4722.4|4719.6|404
1607949900000|2020-12-14 12:45:00|4723.4|4720.6|4718.9|4716.1|4724.9|4722.1|4718.4|4715.6|457
1607950200000|2020-12-14 12:50:00|4717.9|4715.1|4718.9|4716.1|4719.9|4717.1|4715.4|4712.6|486
1607950500000|2020-12-14 12:55:00|4718.4|4715.6|4720.4|4717.6|4720.9|4718.1|4717|4714.2|234
1607950800000|2020-12-14 13:00:00|4720.9|4718.1|4724|4721.2|4725|4722.2|4719.9|4717.1|867
1607951100000|2020-12-14 13:05:00|4724.4|4721.6|4726|4723.2|4727|4724.2|4722|4719.2|3714
1607951400000|2020-12-14 13:10:00|4726.1|4723.3|4724|4721.2|4728|4725.2|4723|4720.2|808
1607951700000|2020-12-14 13:15:00|4724.1|4721.3|4725|4722.2|4727|4724.2|4721|4718.2|1304
1607952000000|2020-12-14 13:20:00|4724|4721.2|4725|4722.2|4726|4723.2|4722.9|4720.1|382
1607952300000|2020-12-14 13:25:00|4725.4|4722.6|4733.6|4730.8|4734|4731.2|4723|4720.2|2130
1607952600000|2020-12-14 13:30:00|4734|4731.2|4740.1|4737.3|4743|4740.2|4733|4730.2|1675
1607952900000|2020-12-14 13:35:00|4740|4737.2|4741.1|4738.3|4748|4745.2|4740|4737.2|1496
1607953200000|2020-12-14 13:40:00|4741|4738.2|4741.6|4738.8|4744.1|4741.3|4739|4736.2|961
1607953500000|2020-12-14 13:45:00|4741.7|4738.9|4749.3|4746.5|4755.7|4752.9|4741|4738.2|1975
1607953800000|2020-12-14 13:50:00|4749.2|4746.4|4748.7|4745.9|4750.3|4747.5|4745.7|4742.9|820
1607954100000|2020-12-14 13:55:00|4749.3|4746.5|4748.3|4745.5|4753.3|4750.5|4746.7|4743.9|1338
1607954400000|2020-12-14 14:00:00|4748.2|4745.4|4739|4736.2|4757.3|4754.5|4736.1|4733.3|7573
1607954700000|2020-12-14 14:05:00|4738.1|4735.3|4727.6|4724.8|4739.6|4736.8|4727|4724.2|2129
1607955000000|2020-12-14 14:10:00|4727.7|4724.9|4732.1|4729.3|4734.1|4731.3|4727.1|4724.3|1624
1607955300000|2020-12-14 14:15:00|4733.1|4730.3|4723.6|4720.8|4735.1|4732.3|4721.1|4718.3|6758
1607955600000|2020-12-14 14:20:00|4724|4721.2|4716.9|4714.1|4724|4721.2|4709|4706.2|4449
1607955900000|2020-12-14 14:25:00|4716.5|4713.7|4708.9|4706.1|4716.9|4714.1|4707.9|4705.1|1630
1607956200000|2020-12-14 14:30:00|4708.5|4705.7|4713.9|4711.1|4716|4713.2|4706|4703.2|3499
1607956500000|2020-12-14 14:35:00|4713.5|4710.7|4705|4702.2|4714.5|4711.7|4696.9|4694.1|3532
1607956800000|2020-12-14 14:40:00|4704.9|4702.1|4694.9|4692.1|4707|4704.2|4688.9|4686.1|4631
1607957100000|2020-12-14 14:45:00|4694.5|4691.7|4672.9|4670.1|4694.9|4692.1|4667.9|4665.1|5001
1607957400000|2020-12-14 14:50:00|4672.5|4669.7|4669.9|4667.1|4681|4678.2|4660.9|4658.1|4003
1607957700000|2020-12-14 14:55:00|4670.4|4667.6|4674.9|4672.1|4679.9|4677.1|4664.9|4662.1|2403
1607958000000|2020-12-14 15:00:00|4675.5|4672.7|4665.5|4662.7|4676.9|4674.1|4657.9|4655.1|3427
1607958300000|2020-12-14 15:05:00|4665|4662.2|4675.5|4672.7|4683.9|4681.1|4661.5|4658.7|3447
1607958600000|2020-12-14 15:10:00|4675.9|4673.1|4682.5|4679.7|4682.9|4680.1|4672.9|4670.1|2774
1607958900000|2020-12-14 15:15:00|4682.4|4679.6|4677.9|4675.1|4687|4684.2|4675.1|4672.3|2581
1607959200000|2020-12-14 15:20:00|4677.1|4674.3|4683.9|4681.1|4686.5|4683.7|4674.5|4671.7|2358
1607959500000|2020-12-14 15:25:00|4682.9|4680.1|4690.9|4688.1|4690.9|4688.1|4678.9|4676.1|2020
1607959800000|2020-12-14 15:30:00|4691.1|4688.3|4677.1|4674.3|4692.9|4690.1|4674.9|4672.1|2397
1607960100000|2020-12-14 15:35:00|4677.5|4674.7|4669.5|4666.7|4678.1|4675.3|4663.9|4661.1|2396
1607960400000|2020-12-14 15:40:00|4669.9|4667.1|4664.5|4661.7|4673.1|4670.3|4656.9|4654.1|3192
1607960700000|2020-12-14 15:45:00|4664.9|4662.1|4636.8|4634|4666.9|4664.1|4635.8|4633|8610
1607961000000|2020-12-14 15:50:00|4635.9|4633.1|4642.8|4640|4645.8|4643|4632.8|4630|3283
1607961300000|2020-12-14 15:55:00|4641.9|4639.1|4624.3|4621.5|4641.9|4639.1|4619.8|4617|8902
1607961600000|2020-12-14 16:00:00|4623.8|4621|4593.8|4591|4624.3|4621.5|4588.7|4585.9|9106
1607961900000|2020-12-14 16:05:00|4594.3|4591.5|4599.8|4597|4605.7|4602.9|4591.8|4589|8042
1607962200000|2020-12-14 16:10:00|4599.4|4596.6|4601.8|4599|4606.8|4604|4593.8|4591|3328
1607962500000|2020-12-14 16:15:00|4600.8|4598|4616|4613.2|4617.8|4615|4597.8|4595|4335
1607962800000|2020-12-14 16:20:00|4615.8|4613|4622|4619.2|4625.9|4623.1|4610.4|4607.6|3236
1607963100000|2020-12-14 16:25:00|4621.8|4619|4629.8|4627|4635.4|4632.6|4619|4616.2|3163
1607963400000|2020-12-14 16:30:00|4628.8|4626|4633.4|4630.6|4638|4635.2|4625.8|4623|3376
1607963700000|2020-12-14 16:35:00|4634|4631.2|4638.9|4636.1|4647|4644.2|4634|4631.2|2577
1607964000000|2020-12-14 16:40:00|4638.4|4635.6|4645|4642.2|4646.9|4644.1|4637|4634.2|1441
1607964300000|2020-12-14 16:45:00|4646|4643.2|4645.4|4642.6|4648|4645.2|4642.9|4640.1|1138
1607964600000|2020-12-14 16:50:00|4645|4642.2|4650.9|4648.1|4650.9|4648.1|4644|4641.2|1511
1607964900000|2020-12-14 16:55:00|4650.7|4647.9|4639.4|4636.6|4650.7|4647.9|4636.9|4634.1|2100
1607965200000|2020-12-14 17:00:00|4640|4637.2|4646|4643.2|4652|4649.2|4638|4635.2|3674
1607965500000|2020-12-14 17:05:00|4646.4|4643.6|4647.9|4645.1|4651.9|4649.1|4645|4642.2|908
1607965800000|2020-12-14 17:10:00|4648|4645.2|4660.9|4658.1|4662|4659.2|4647.4|4644.6|1724
1607966100000|2020-12-14 17:15:00|4660|4657.2|4655|4652.2|4665.9|4663.1|4653|4650.2|1804
1607966400000|2020-12-14 17:20:00|4654.9|4652.1|4658|4655.2|4661.4|4658.6|4654.5|4651.7|1158
1607966700000|2020-12-14 17:25:00|4657.9|4655.1|4661.4|4658.6|4663.9|4661.1|4653|4650.2|1087
1607967000000|2020-12-14 17:30:00|4661.9|4659.1|4662|4659.2|4665|4662.2|4660|4657.2|788
1607967300000|2020-12-14 17:35:00|4662.9|4660.1|4665.9|4663.1|4670|4667.2|4662.9|4660.1|1385
1607967600000|2020-12-14 17:40:00|4665.4|4662.6|4665|4662.2|4668.4|4665.6|4661|4658.2|792
1607967900000|2020-12-14 17:45:00|4664.5|4661.7|4666.4|4663.6|4669.4|4666.6|4662|4659.2|1164
1607968200000|2020-12-14 17:50:00|4666|4663.2|4669|4666.2|4671|4668.2|4665.9|4663.1|1029
1607968500000|2020-12-14 17:55:00|4669.4|4666.6|4669|4666.2|4670|4667.2|4664.9|4662.1|990
1607968800000|2020-12-14 18:00:00|4669.4|4666.6|4679|4676.2|4682|4679.2|4667.9|4665.1|6550
1607969100000|2020-12-14 18:05:00|4678.9|4676.1|4667.9|4665.1|4679.6|4676.8|4666.4|4663.6|1980
1607969400000|2020-12-14 18:10:00|4667.4|4664.6|4672.9|4670.1|4675|4672.2|4666.4|4663.6|1132
1607969700000|2020-12-14 18:15:00|4672|4669.2|4686|4683.2|4687.8|4684.3|4671|4668.2|2747
1607970000000|2020-12-14 18:20:00|4685.6|4682.8|4686|4683.2|4689|4686.2|4682|4679.2|2274
1607970300000|2020-12-14 18:25:00|4686.1|4683.3|4688.6|4685.8|4692|4689.2|4686|4683.2|2241
1607970600000|2020-12-14 18:30:00|4688.7|4685.9|4698|4695.2|4700|4697.2|4688|4685.2|1993
1607970900000|2020-12-14 18:35:00|4698.1|4695.3|4702.1|4699.3|4705.6|4702.8|4697.6|4694.8|2681
1607971200000|2020-12-14 18:40:00|4703.1|4700.3|4692.6|4689.8|4707.2|4704.4|4692.1|4689.3|2126
1607971500000|2020-12-14 18:45:00|4692.1|4689.3|4696.1|4693.3|4696.1|4693.3|4687.1|4684.3|5215
1607971800000|2020-12-14 18:50:00|4695.1|4692.3|4688.7|4685.9|4696.1|4693.3|4686.7|4683.9|915
1607972100000|2020-12-14 18:55:00|4689.1|4686.3|4692.1|4689.3|4692.6|4689.8|4688|4685.2|3654
1607972400000|2020-12-14 19:00:00|4692.6|4689.8|4688.7|4685.9|4694.6|4691.8|4688.1|4685.3|4644
1607972700000|2020-12-14 19:05:00|4689.1|4686.3|4690.1|4687.3|4696.1|4693.3|4688.1|4685.3|2427
1607973000000|2020-12-14 19:10:00|4690|4687.2|4695|4692.2|4697|4694.2|4690|4687.2|1144
1607973300000|2020-12-14 19:15:00|4695.1|4692.3|4686.1|4683.3|4696|4693.2|4684.6|4681.8|1716
1607973600000|2020-12-14 19:20:00|4686|4683.2|4700.2|4697.4|4700.3|4697.5|4683|4680.2|4456
1607973900000|2020-12-14 19:25:00|4700.1|4697.3|4715.7|4712.9|4718.3|4715.5|4696.3|4693.5|10639
1607974200000|2020-12-14 19:30:00|4715.3|4712.5|4712.1|4709.3|4715.7|4712.9|4710.1|4707.3|2682
1607974500000|2020-12-14 19:35:00|4712.6|4709.8|4709.3|4706.5|4714.7|4711.9|4708.1|4705.3|1141
1607974800000|2020-12-14 19:40:00|4709.7|4706.9|4705.6|4702.8|4710.3|4707.5|4705|4702.2|2269
1607975100000|2020-12-14 19:45:00|4705.1|4702.3|4711.6|4708.8|4712|4709.2|4705|4702.2|530
1607975400000|2020-12-14 19:50:00|4712|4709.2|4712.6|4709.8|4713|4710.2|4710.6|4707.8|304
1607975700000|2020-12-14 19:55:00|4712.2|4709.4|4714|4711.2|4714.2|4711.4|4712|4709.2|312
1607976000000|2020-12-14 20:00:00|4713.9|4711.1|4713.2|4710.4|4714.1|4711.3|4711|4708.2|261
1607976300000|2020-12-14 20:05:00|4713.1|4710.3|4710.1|4707.3|4714.1|4711.3|4710.1|4707.3|219
1607976600000|2020-12-14 20:10:00|4710.2|4707.4|4711.1|4708.3|4712.6|4709.8|4710.1|4707.3|232
1607976900000|2020-12-14 20:15:00|4710.2|4707.4|4710.1|4707.3|4711.1|4708.3|4709.1|4706.3|186
1607977200000|2020-12-14 20:20:00|4710.2|4707.4|4714.1|4711.3|4714.1|4711.3|4710.1|4707.3|245
1607977500000|2020-12-14 20:25:00|4714.2|4711.4|4716.2|4713.4|4720.1|4717.3|4714.2|4711.4|684
1607977800000|2020-12-14 20:30:00|4716.6|4713.8|4709.2|4706.4|4717.1|4714.3|4709.1|4706.3|350
1607978100000|2020-12-14 20:35:00|4709.1|4706.3|4713.2|4710.4|4714.1|4711.3|4709.1|4706.3|469
1607978400000|2020-12-14 20:40:00|4713.1|4710.3|4714.2|4711.4|4717.1|4714.3|4712.2|4709.4|248
1607978700000|2020-12-14 20:45:00|4714.6|4711.8|4714.2|4711.4|4716.1|4713.3|4711.6|4708.8|619
1607979000000|2020-12-14 20:50:00|4714.1|4711.3|4710.1|4707.3|4715.1|4712.3|4709.2|4706.4|647
1607979300000|2020-12-14 20:55:00|4710.2|4707.4|4710.6|4707.8|4713.2|4710.4|4707.1|4704.3|729
1607979600000|2020-12-14 21:00:00|4710.7|4707.9|4715.1|4712.3|4715.1|4712.3|4710.7|4707.9|244
1607979900000|2020-12-14 21:05:00|4714.6|4711.8|4716.2|4713.4|4717.2|4714.4|4714.2|4711.4|176
1607980200000|2020-12-14 21:10:00|4716.1|4713.3|4716.2|4713.4|4717.6|4714.8|4716.1|4713.3|311
1607980500000|2020-12-14 21:15:00|4716.1|4713.3|4716.2|4713.4|4717.2|4714.4|4715.2|4712.4|183
1607980800000|2020-12-14 21:20:00|4715.6|4712.8|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|90
1607981100000|2020-12-14 21:25:00|4715.1|4712.3|4714.2|4711.4|4716.1|4713.3|4714.1|4711.3|152
1607981400000|2020-12-14 21:30:00|4715.2|4712.4|4714.6|4711.8|4716.1|4713.3|4714.1|4711.3|487
1607981700000|2020-12-14 21:35:00|4715.1|4712.3|4715.6|4712.8|4717.2|4714.4|4714.6|4711.8|340
1607982000000|2020-12-14 21:40:00|4715.2|4712.4|4715.2|4712.4|4716.6|4713.8|4715.1|4712.3|279
1607982300000|2020-12-14 21:45:00|4715.6|4712.8|4721.2|4718.4|4722.6|4719.8|4714.2|4711.4|584
1607982600000|2020-12-14 21:50:00|4722.1|4719.3|4717.1|4714.3|4722.1|4719.3|4715.2|4712.4|201
1607982900000|2020-12-14 21:55:00|4717.2|4714.4|4719.2|4716.4|4719.2|4716.4|4717.1|4714.3|250
1607986800000|2020-12-14 23:00:00|4716.7|4713.9|4708.7|4705.9|4717.2|4714.4|4708.7|4705.9|376
1607987100000|2020-12-14 23:05:00|4708.8|4706|4709.7|4706.9|4710.2|4707.4|4707.2|4704.4|182
1607987400000|2020-12-14 23:10:00|4709.8|4707|4709.7|4706.9|4710.7|4707.9|4708.7|4705.9|105
1607987700000|2020-12-14 23:15:00|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|63
1607988000000|2020-12-14 23:20:00|4710.2|4707.4|4709.2|4706.4|4710.2|4707.4|4708.7|4705.9|87
1607988300000|2020-12-14 23:25:00|4710.2|4707.4|4710.7|4707.9|4711.7|4708.9|4709.7|4706.9|100
1607988600000|2020-12-14 23:30:00|4710.2|4707.4|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|39
1607988900000|2020-12-14 23:35:00|4712.2|4709.4|4713.2|4710.4|4715.2|4712.4|4712.2|4709.4|54
1607989200000|2020-12-14 23:40:00|4713.7|4710.9|4714.7|4711.9|4714.7|4711.9|4712.7|4709.9|54
1607989500000|2020-12-14 23:45:00|4714.2|4711.4|4708.7|4705.9|4714.7|4711.9|4708.7|4705.9|87
1607989800000|2020-12-14 23:50:00|4708.2|4705.4|4709.1|4706.3|4710.7|4707.9|4708.2|4705.4|115
1607990100000|2020-12-14 23:55:00|4709.2|4706.4|4712.1|4709.3|4713.7|4710.9|4709.1|4706.3|136
1607990400000|2020-12-15 00:00:00|4712.2|4709.4|4713.3|4710.5|4714.1|4711.3|4711.3|4708.5|116
1607990700000|2020-12-15 00:05:00|4713.7|4710.9|4712.7|4709.9|4714.7|4711.9|4711.7|4708.9|117
1607991000000|2020-12-15 00:10:00|4712.3|4709.5|4710.3|4707.5|4714.2|4711.4|4710.3|4707.5|159
1607991300000|2020-12-15 00:15:00|4710.7|4707.9|4710.7|4707.9|4711.7|4708.9|4710.3|4707.5|78
1607991600000|2020-12-15 00:20:00|4710.3|4707.5|4711.3|4708.5|4711.3|4708.5|4710.3|4707.5|62
1607991900000|2020-12-15 00:25:00|4711.7|4708.9|4712.3|4709.5|4712.3|4709.5|4711.3|4708.5|81
1607992200000|2020-12-15 00:30:00|4712.7|4709.9|4714.7|4711.9|4715.3|4712.5|4712.7|4709.9|64
1607992500000|2020-12-15 00:35:00|4714.8|4712|4713.3|4710.5|4715.3|4712.5|4713.3|4710.5|73
1607992800000|2020-12-15 00:40:00|4713.7|4710.9|4712.7|4709.9|4713.7|4710.9|4712.3|4709.5|34
1607993100000|2020-12-15 00:45:00|4712.3|4709.5|4713.3|4710.5|4713.7|4710.9|4712.3|4709.5|63
1607993400000|2020-12-15 00:50:00|4714.3|4711.5|4714.3|4711.5|4715.3|4712.5|4714.3|4711.5|52
1607993700000|2020-12-15 00:55:00|4714.2|4711.4|4712.3|4709.5|4714.2|4711.4|4712.2|4709.4|87
1607994000000|2020-12-15 01:00:00|4712.2|4709.4|4710.3|4707.5|4716.7|4713.9|4702.3|4699.5|1008
1607994300000|2020-12-15 01:05:00|4710.2|4707.4|4704.7|4701.9|4710.7|4707.9|4703.3|4700.5|246
1607994600000|2020-12-15 01:10:00|4705.2|4702.4|4699.3|4696.5|4707.2|4704.4|4697.3|4694.5|430
1607994900000|2020-12-15 01:15:00|4698.3|4695.5|4699.8|4697|4700.3|4697.5|4693.3|4690.5|366
1607995200000|2020-12-15 01:20:00|4699.7|4696.9|4700.3|4697.5|4703.3|4700.5|4699.2|4696.4|176
1607995500000|2020-12-15 01:25:00|4699.8|4697|4700.3|4697.5|4700.7|4697.9|4697.3|4694.5|149
1607995800000|2020-12-15 01:30:00|4699.7|4696.9|4698.2|4695.4|4700.3|4697.5|4694.3|4691.5|371
1607996100000|2020-12-15 01:35:00|4697.7|4694.9|4701.7|4698.9|4704.2|4701.4|4695.3|4692.5|237
1607996400000|2020-12-15 01:40:00|4701.3|4698.5|4698.7|4695.9|4701.3|4698.5|4693.3|4690.5|443
1607996700000|2020-12-15 01:45:00|4698.3|4695.5|4698.7|4695.9|4700.2|4697.4|4695.2|4692.4|238
1607997000000|2020-12-15 01:50:00|4698.6|4695.8|4698.7|4695.9|4699.2|4696.4|4695.7|4692.9|147
1607997300000|2020-12-15 01:55:00|4699.2|4696.4|4699.7|4696.9|4700.3|4697.5|4697.7|4694.9|166
1607997600000|2020-12-15 02:00:00|4700.2|4697.4|4698.3|4695.5|4700.3|4697.5|4696.7|4693.9|94
1607997900000|2020-12-15 02:05:00|4698.7|4695.9|4698.7|4695.9|4700.3|4697.5|4697.3|4694.5|82
1607998200000|2020-12-15 02:10:00|4699.2|4696.4|4695.3|4692.5|4699.2|4696.4|4695.3|4692.5|96
1607998500000|2020-12-15 02:15:00|4695.8|4693|4690.3|4687.5|4695.8|4693|4689.8|4687|369
1607998800000|2020-12-15 02:20:00|4690.2|4687.4|4691.3|4688.5|4693.2|4690.4|4688.3|4685.5|290
1607999100000|2020-12-15 02:25:00|4691.4|4688.6|4694.3|4691.5|4694.3|4691.5|4690.3|4687.5|99
1607999400000|2020-12-15 02:30:00|4693.9|4691.1|4695.3|4692.5|4696.3|4693.5|4693.3|4690.5|134
1607999700000|2020-12-15 02:35:00|4695.8|4693|4695.8|4693|4697.3|4694.5|4694.3|4691.5|158
1608000000000|2020-12-15 02:40:00|4695.9|4693.1|4694.8|4692|4696.3|4693.5|4693.3|4690.5|64
1608000300000|2020-12-15 02:45:00|4694.3|4691.5|4692.2|4689.4|4696.3|4693.5|4691.3|4688.5|192
1608000600000|2020-12-15 02:50:00|4692.3|4689.5|4692.2|4689.4|4694.8|4692|4691.3|4688.5|162
1608000900000|2020-12-15 02:55:00|4692.3|4689.5|4692.3|4689.5|4693.8|4691|4691.3|4688.5|106
1608001200000|2020-12-15 03:00:00|4692.2|4689.4|4696.3|4693.5|4696.3|4693.5|4691.3|4688.5|160
1608001500000|2020-12-15 03:05:00|4696.8|4694|4696.2|4693.4|4699.2|4696.4|4695.3|4692.5|154
1608001800000|2020-12-15 03:10:00|4696.3|4693.5|4699.3|4696.5|4700.3|4697.5|4695.3|4692.5|169
1608002100000|2020-12-15 03:15:00|4699.2|4696.4|4700.8|4698|4701.3|4698.5|4697.3|4694.5|173
1608002400000|2020-12-15 03:20:00|4700.3|4697.5|4698.8|4696|4701.2|4698.4|4697.8|4695|76
1608002700000|2020-12-15 03:25:00|4698.3|4695.5|4699.8|4697|4701.1|4698.3|4698.2|4695.4|113
1608003000000|2020-12-15 03:30:00|4700.2|4697.4|4701.2|4698.4|4701.8|4699|4700.2|4697.4|99
1608003300000|2020-12-15 03:35:00|4701.3|4698.5|4698.8|4696|4702.2|4699.4|4698.8|4696|62
1608003600000|2020-12-15 03:40:00|4698.3|4695.5|4696.3|4693.5|4699.2|4696.4|4695.3|4692.5|82
1608003900000|2020-12-15 03:45:00|4696.2|4693.4|4694.3|4691.5|4696.8|4694|4693.8|4691|90
1608004200000|2020-12-15 03:50:00|4694.8|4692|4696.2|4693.4|4696.3|4693.5|4693.8|4691|71
1608004500000|2020-12-15 03:55:00|4696.3|4693.5|4697.2|4694.4|4697.3|4694.5|4696.2|4693.4|41
1608004800000|2020-12-15 04:00:00|4696.3|4693.5|4695.8|4693|4696.8|4694|4694.8|4692|41
1608005100000|2020-12-15 04:05:00|4695.3|4692.5|4694.2|4691.4|4696.3|4693.5|4694.2|4691.4|41
1608005400000|2020-12-15 04:10:00|4694.8|4692|4693.3|4690.5|4694.8|4692|4692.3|4689.5|52
1608005700000|2020-12-15 04:15:00|4693.8|4691|4682.8|4680|4693.8|4691|4682.3|4679.5|676
1608006000000|2020-12-15 04:20:00|4682.3|4679.5|4686.8|4684|4686.8|4684|4682.3|4679.5|448
1608006300000|2020-12-15 04:25:00|4687.3|4684.5|4687.3|4684.5|4689.3|4686.5|4686.3|4683.5|145
1608006600000|2020-12-15 04:30:00|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4685.3|4682.5|132
1608006900000|2020-12-15 04:35:00|4686.8|4684|4685.3|4682.5|4688.3|4685.5|4685.3|4682.5|100
1608007200000|2020-12-15 04:40:00|4685.4|4682.6|4687.3|4684.5|4689.3|4686.5|4685.3|4682.5|172
1608007500000|2020-12-15 04:45:00|4687.4|4684.6|4682.3|4679.5|4687.8|4685|4680.4|4677.6|427
1608007800000|2020-12-15 04:50:00|4681.8|4679|4682.8|4680|4683.3|4680.5|4680.3|4677.5|189
1608008100000|2020-12-15 04:55:00|4683.3|4680.5|4679.3|4676.5|4683.3|4680.5|4679.3|4676.5|256
1608008400000|2020-12-15 05:00:00|4679.8|4677|4680.3|4677.5|4682.3|4679.5|4678.3|4675.5|235
1608008700000|2020-12-15 05:05:00|4679.8|4677|4681.3|4678.5|4682.3|4679.5|4677.3|4674.5|304
1608009000000|2020-12-15 05:10:00|4680.8|4678|4683.8|4681|4684.8|4682|4680.3|4677.5|133
1608009300000|2020-12-15 05:15:00|4683.4|4680.6|4684.8|4682|4684.8|4682|4682.8|4680|63
1608009600000|2020-12-15 05:20:00|4684.7|4681.9|4682.8|4680|4684.7|4681.9|4681.3|4678.5|94
1608009900000|2020-12-15 05:25:00|4682.4|4679.6|4683.3|4680.5|4683.8|4681|4681.3|4678.5|104
1608010200000|2020-12-15 05:30:00|4682.8|4680|4682.3|4679.5|4686.8|4684|4681.3|4678.5|283
1608010500000|2020-12-15 05:35:00|4681.4|4678.6|4679.4|4676.6|4682.3|4679.5|4678.4|4675.6|567
1608010800000|2020-12-15 05:40:00|4680.3|4677.5|4681.8|4679|4682.3|4679.5|4679.3|4676.5|129
1608011100000|2020-12-15 05:45:00|4682.3|4679.5|4691.3|4688.5|4691.3|4688.5|4681.3|4678.5|323
1608011400000|2020-12-15 05:50:00|4690.8|4688|4689.8|4687|4692.3|4689.5|4688.4|4685.6|205
1608011700000|2020-12-15 05:55:00|4689.4|4686.6|4686.3|4683.5|4690.8|4688|4686.3|4683.5|232
1608012000000|2020-12-15 06:00:00|4685.3|4682.5|4687.3|4684.5|4687.3|4684.5|4683.4|4680.6|171
1608012300000|2020-12-15 06:05:00|4686.8|4684|4684.4|4681.6|4687.8|4685|4683.4|4680.6|153
1608012600000|2020-12-15 06:10:00|4684.3|4681.5|4686.8|4684|4688.3|4685.5|4683.4|4680.6|79
1608012900000|2020-12-15 06:15:00|4687.3|4684.5|4693.3|4690.5|4693.4|4690.6|4687.3|4684.5|241
1608013200000|2020-12-15 06:20:00|4693.4|4690.6|4691.3|4688.5|4693.4|4690.6|4689.3|4686.5|98
1608013500000|2020-12-15 06:25:00|4690.3|4687.5|4688.9|4686.1|4690.9|4688.1|4686.3|4683.5|140
1608013800000|2020-12-15 06:30:00|4689.4|4686.6|4687.9|4685.1|4689.4|4686.6|4685.4|4682.6|125
1608014100000|2020-12-15 06:35:00|4687.4|4684.6|4684.4|4681.6|4687.4|4684.6|4683.4|4680.6|158
1608014400000|2020-12-15 06:40:00|4684.9|4682.1|4682.9|4680.1|4687.4|4684.6|4682.9|4680.1|185
1608014700000|2020-12-15 06:45:00|4682.4|4679.6|4680.9|4678.1|4684.4|4681.6|4680.4|4677.6|258
1608015000000|2020-12-15 06:50:00|4681.3|4678.5|4687.3|4684.5|4687.3|4684.5|4680.4|4677.6|223
1608015300000|2020-12-15 06:55:00|4686.9|4684.1|4691.4|4688.6|4693.3|4690.5|4686.4|4683.6|331
1608015600000|2020-12-15 07:00:00|4691.9|4689.1|4699.4|4696.6|4700.9|4698.1|4690.4|4687.6|515
1608015900000|2020-12-15 07:05:00|4699.9|4697.1|4703.4|4700.6|4705.4|4702.6|4699.9|4697.1|351
1608016200000|2020-12-15 07:10:00|4702.9|4700.1|4703.4|4700.6|4710.4|4707.6|4700.4|4697.6|585
1608016500000|2020-12-15 07:15:00|4702.4|4699.6|4705.3|4702.5|4706.4|4703.6|4701.4|4698.6|312
1608016800000|2020-12-15 07:20:00|4704.9|4702.1|4701.3|4698.5|4705.3|4702.5|4700.4|4697.6|166
1608017100000|2020-12-15 07:25:00|4700.9|4698.1|4698.3|4695.5|4701.9|4699.1|4694.9|4692.1|430
1608017400000|2020-12-15 07:30:00|4698.8|4696|4694.9|4692.1|4700.3|4697.5|4694.9|4692.1|319
1608017700000|2020-12-15 07:35:00|4695.3|4692.5|4696.9|4694.1|4699.9|4697.1|4694.9|4692.1|296
1608018000000|2020-12-15 07:40:00|4697.3|4694.5|4702.3|4699.5|4704.3|4701.5|4696.3|4693.5|418
1608018300000|2020-12-15 07:45:00|4701.3|4698.5|4692.9|4690.1|4704.3|4701.5|4692.4|4689.6|612
1608018600000|2020-12-15 07:50:00|4693.3|4690.5|4680.4|4677.6|4693.4|4690.6|4679.9|4677.1|1117
1608018900000|2020-12-15 07:55:00|4680.9|4678.1|4672.9|4670.1|4681.4|4678.6|4672.3|4669.5|1265
1608019200000|2020-12-15 08:00:00|4672.8|4670|4680.3|4677.5|4681.4|4678.6|4671.3|4668.5|1093
1608019500000|2020-12-15 08:05:00|4680.9|4678.1|4675.3|4672.5|4683.3|4680.5|4675.3|4672.5|886
1608019800000|2020-12-15 08:10:00|4674.4|4671.6|4677.9|4675.1|4679.3|4676.5|4671.3|4668.5|714
1608020100000|2020-12-15 08:15:00|4677.3|4674.5|4688.3|4685.5|4690.9|4688.1|4676.3|4673.5|1095
1608020400000|2020-12-15 08:20:00|4687.9|4685.1|4695.4|4692.6|4695.9|4693.1|4683.4|4680.6|927
1608020700000|2020-12-15 08:25:00|4694.9|4692.1|4697.9|4695.1|4701.4|4698.6|4692.4|4689.6|1244
1608021000000|2020-12-15 08:30:00|4698.4|4695.6|4703.4|4700.6|4706.4|4703.6|4694.4|4691.6|970
1608021300000|2020-12-15 08:35:00|4703.9|4701.1|4707.9|4705.1|4709.4|4706.6|4703.4|4700.6|704
1608021600000|2020-12-15 08:40:00|4708.4|4705.6|4710.5|4707.7|4714.4|4711.6|4702.4|4699.6|972
1608021900000|2020-12-15 08:45:00|4710.9|4708.1|4713.4|4710.6|4715.4|4712.6|4708.4|4705.6|421
1608022200000|2020-12-15 08:50:00|4712.9|4710.1|4716.4|4713.6|4717.4|4714.6|4710.9|4708.1|449
1608022500000|2020-12-15 08:55:00|4715.9|4713.1|4715.5|4712.7|4721.4|4718.6|4712.4|4709.6|820
1608022800000|2020-12-15 09:00:00|4716.5|4713.7|4708.9|4706.1|4719.4|4716.6|4705.4|4702.6|906
1608023100000|2020-12-15 09:05:00|4709.4|4706.6|4716.5|4713.7|4718.5|4715.7|4708.4|4705.6|669
1608023400000|2020-12-15 09:10:00|4716.9|4714.1|4704.5|4701.7|4716.9|4714.1|4702.5|4699.7|600
1608023700000|2020-12-15 09:15:00|4704.9|4702.1|4707.5|4704.7|4712.5|4709.7|4703.5|4700.7|562
1608024000000|2020-12-15 09:20:00|4707.4|4704.6|4708.4|4705.6|4711.4|4708.6|4702.5|4699.7|316
1608024300000|2020-12-15 09:25:00|4708.5|4705.7|4706.9|4704.1|4710.4|4707.6|4706.4|4703.6|183
1608024600000|2020-12-15 09:30:00|4707.4|4704.6|4710.4|4707.6|4716.9|4714.1|4707.4|4704.6|585
1608024900000|2020-12-15 09:35:00|4710.5|4707.7|4714.4|4711.6|4715.4|4712.6|4707.4|4704.6|338
1608025200000|2020-12-15 09:40:00|4714.9|4712.1|4724.9|4722.1|4725.4|4722.6|4711.5|4708.7|632
1608025500000|2020-12-15 09:45:00|4724.5|4721.7|4732.5|4729.7|4734.9|4732.1|4723.5|4720.7|1177
1608025800000|2020-12-15 09:50:00|4732.4|4729.6|4725.4|4722.6|4733.5|4730.7|4724.4|4721.6|426
1608026100000|2020-12-15 09:55:00|4725.9|4723.1|4721.9|4719.1|4725.9|4723.1|4715.4|4712.6|738
1608026400000|2020-12-15 10:00:00|4722.4|4719.6|4718.9|4716.1|4725.4|4722.6|4717.5|4714.7|306
1608026700000|2020-12-15 10:05:00|4718.5|4715.7|4716.9|4714.1|4720.4|4717.6|4712.5|4709.7|412
1608027000000|2020-12-15 10:10:00|4717.4|4714.6|4723.4|4720.6|4726.4|4723.6|4716.4|4713.6|351
1608027300000|2020-12-15 10:15:00|4722.9|4720.1|4717.4|4714.6|4723.4|4720.6|4714.9|4712.1|341
1608027600000|2020-12-15 10:20:00|4717.5|4714.7|4721.4|4718.6|4723.4|4720.6|4715.4|4712.6|250
1608027900000|2020-12-15 10:25:00|4720.5|4717.7|4728.5|4725.7|4730.4|4727.6|4720.4|4717.6|385
1608028200000|2020-12-15 10:30:00|4728.9|4726.1|4723.4|4720.6|4732.9|4730.1|4723|4720.2|501
1608028500000|2020-12-15 10:35:00|4722.5|4719.7|4728.5|4725.7|4730|4727.2|4719.4|4716.6|473
1608028800000|2020-12-15 10:40:00|4729.5|4726.7|4729.5|4726.7|4730|4727.2|4727|4724.2|2153
1608029100000|2020-12-15 10:45:00|4730.5|4727.7|4729.6|4726.8|4732.5|4729.7|4728.6|4725.8|440
1608029400000|2020-12-15 10:50:00|4730|4727.2|4730|4727.2|4731.6|4728.8|4726.5|4723.7|239
1608029700000|2020-12-15 10:55:00|4729.6|4726.8|4727|4724.2|4734.5|4731.7|4725.6|4722.8|326
1608030000000|2020-12-15 11:00:00|4726|4723.2|4721.5|4718.7|4728.5|4725.7|4721.5|4718.7|414
1608030300000|2020-12-15 11:05:00|4722|4719.2|4722.4|4719.6|4725.4|4722.6|4718.5|4715.7|502
1608030600000|2020-12-15 11:10:00|4722.5|4719.7|4722.4|4719.6|4725.5|4722.7|4721.5|4718.7|242
1608030900000|2020-12-15 11:15:00|4722|4719.2|4723|4720.2|4725|4722.2|4719.5|4716.7|226
1608031200000|2020-12-15 11:20:00|4722.5|4719.7|4720.4|4717.6|4724|4721.2|4717.5|4714.7|283
1608031500000|2020-12-15 11:25:00|4720|4717.2|4718.4|4715.6|4721.4|4718.6|4718.4|4715.6|185
1608031800000|2020-12-15 11:30:00|4718|4715.2|4717|4714.2|4721.4|4718.6|4717|4714.2|264
1608032100000|2020-12-15 11:35:00|4717.4|4714.6|4718.4|4715.6|4721|4718.2|4716|4713.2|311
1608032400000|2020-12-15 11:40:00|4718.5|4715.7|4723.5|4720.7|4724|4721.2|4718.5|4715.7|215
1608032700000|2020-12-15 11:45:00|4724|4721.2|4727|4724.2|4727|4724.2|4721.5|4718.7|450
1608033000000|2020-12-15 11:50:00|4726.5|4723.7|4716.4|4713.6|4727.5|4724.7|4714.4|4711.6|564
1608033300000|2020-12-15 11:55:00|4716.5|4713.7|4709|4706.2|4719.4|4716.6|4708|4705.2|514
1608033600000|2020-12-15 12:00:00|4709.4|4706.6|4715.5|4712.7|4717.5|4714.7|4709.4|4706.6|493
1608033900000|2020-12-15 12:05:00|4715.4|4712.6|4721.4|4718.6|4722.4|4719.6|4715.4|4712.6|332
1608034200000|2020-12-15 12:10:00|4721.5|4718.7|4741.5|4738.7|4743.5|4740.7|4721.5|4718.7|2907
1608034500000|2020-12-15 12:15:00|4742.4|4739.6|4742.6|4739.8|4743.5|4740.7|4739.1|4736.3|1122
1608034800000|2020-12-15 12:20:00|4742.5|4739.7|4744.5|4741.7|4746.5|4743.7|4741.6|4738.8|931
1608035100000|2020-12-15 12:25:00|4744.6|4741.8|4739.5|4736.7|4745.5|4742.7|4738.5|4735.7|572
1608035400000|2020-12-15 12:30:00|4739.1|4736.3|4732.5|4729.7|4741.5|4738.7|4731.1|4728.3|1666
1608035700000|2020-12-15 12:35:00|4732.1|4729.3|4734.6|4731.8|4736.5|4733.7|4731.5|4728.7|944
1608036000000|2020-12-15 12:40:00|4734.5|4731.7|4735.5|4732.7|4738.5|4735.7|4734.5|4731.7|1029
1608036300000|2020-12-15 12:45:00|4735.6|4732.8|4740.1|4737.3|4741.5|4738.7|4734.6|4731.8|1384
1608036600000|2020-12-15 12:50:00|4740|4737.2|4734|4731.2|4741.5|4738.7|4733.5|4730.7|902
1608036900000|2020-12-15 12:55:00|4733.5|4730.7|4729.5|4726.7|4733.6|4730.8|4728.5|4725.7|779
1608037200000|2020-12-15 13:00:00|4729.1|4726.3|4729.6|4726.8|4735.5|4732.7|4727.6|4724.8|1333
1608037500000|2020-12-15 13:05:00|4730.1|4727.3|4746.1|4743.3|4746.6|4743.8|4729.6|4726.8|1285
1608037800000|2020-12-15 13:10:00|4746.6|4743.8|4745.6|4742.8|4748.6|4745.8|4743.6|4740.8|1457
1608038100000|2020-12-15 13:15:00|4746.1|4743.3|4741.6|4738.8|4748.6|4745.8|4740.6|4737.8|935
1608038400000|2020-12-15 13:20:00|4741.1|4738.3|4749.6|4746.8|4752.2|4749.4|4741.1|4738.3|4345
1608038700000|2020-12-15 13:25:00|4749.7|4746.9|4750.2|4747.4|4757.2|4754.4|4746.6|4743.8|1157
1608039000000|2020-12-15 13:30:00|4750.6|4747.8|4761.6|4758.8|4763.7|4760.9|4749.1|4746.3|3613
1608039300000|2020-12-15 13:35:00|4760.7|4757.9|4757.6|4754.8|4763.6|4760.8|4756.6|4753.8|1227
1608039600000|2020-12-15 13:40:00|4756.7|4753.9|4761.7|4758.9|4766.6|4763.8|4754.6|4751.8|2155
1608039900000|2020-12-15 13:45:00|4761.6|4758.8|4755.7|4752.9|4763.6|4760.8|4751.2|4748.4|1374
1608040200000|2020-12-15 13:50:00|4756.7|4753.9|4757.7|4754.9|4761.7|4758.9|4754.7|4751.9|845
1608040500000|2020-12-15 13:55:00|4758.7|4755.9|4751.7|4748.9|4760.2|4757.4|4749.2|4746.4|1312
1608040800000|2020-12-15 14:00:00|4752.2|4749.4|4753.2|4750.4|4763.7|4760.9|4746.7|4743.9|2834
1608041100000|2020-12-15 14:05:00|4752.7|4749.9|4743.6|4740.8|4756.7|4753.9|4743.6|4740.8|6018
1608041400000|2020-12-15 14:10:00|4744.1|4741.3|4744.1|4741.3|4748.1|4745.3|4738.6|4735.8|2712
1608041700000|2020-12-15 14:15:00|4743.7|4740.9|4744.5|4741.7|4747.6|4744.8|4741|4738.2|1561
1608042000000|2020-12-15 14:20:00|4745|4742.2|4745.5|4742.7|4747.5|4744.7|4739.5|4736.7|823
1608042300000|2020-12-15 14:25:00|4746|4743.2|4741|4738.2|4748.5|4745.7|4740.6|4737.8|1078
1608042600000|2020-12-15 14:30:00|4740.6|4737.8|4750.5|4747.7|4751.5|4748.7|4734.5|4731.7|2175
1608042900000|2020-12-15 14:35:00|4750.6|4747.8|4738.5|4735.7|4755.5|4752.7|4737.5|4734.7|1993
1608043200000|2020-12-15 14:40:00|4737.6|4734.8|4740.5|4737.7|4747|4744.2|4737.5|4734.7|2538
1608043500000|2020-12-15 14:45:00|4740|4737.2|4735.6|4732.8|4740.5|4737.7|4733.5|4730.7|1493
1608043800000|2020-12-15 14:50:00|4736.5|4733.7|4742.5|4739.7|4744.5|4741.7|4727.5|4724.7|4819
1608044100000|2020-12-15 14:55:00|4742.6|4739.8|4741.5|4738.7|4745.5|4742.7|4736.5|4733.7|2954
1608044400000|2020-12-15 15:00:00|4741.6|4738.8|4754.1|4751.3|4754.6|4751.8|4737.1|4734.3|2406
1608044700000|2020-12-15 15:05:00|4754.5|4751.7|4758.7|4755.9|4768.7|4765.9|4753.5|4750.7|11815
1608045000000|2020-12-15 15:10:00|4758.6|4755.8|4754.7|4751.9|4765.1|4762.3|4751.7|4748.9|2402
1608045300000|2020-12-15 15:15:00|4754.6|4751.8|4762.1|4759.3|4765.6|4762.8|4751.6|4748.8|1200
1608045600000|2020-12-15 15:20:00|4762.6|4759.8|4759.6|4756.8|4764.6|4761.8|4752.7|4749.9|1615
1608045900000|2020-12-15 15:25:00|4759.1|4756.3|4762.7|4759.9|4767.1|4764.3|4756.7|4753.9|1294
1608046200000|2020-12-15 15:30:00|4762.6|4759.8|4765.6|4762.8|4768.7|4765.9|4758.2|4755.4|2058
1608046500000|2020-12-15 15:35:00|4764.7|4761.9|4762.6|4759.8|4766.7|4763.9|4755.7|4752.9|1338
1608046800000|2020-12-15 15:40:00|4762.7|4759.9|4767.6|4764.8|4771.6|4768.8|4759.7|4756.9|1313
1608047100000|2020-12-15 15:45:00|4767.7|4764.9|4786.6|4783.8|4786.7|4783.9|4767.7|4764.9|3262
1608047400000|2020-12-15 15:50:00|4786.7|4783.9|4781.6|4778.8|4789.6|4786.8|4780.7|4777.9|2755
1608047700000|2020-12-15 15:55:00|4781.2|4778.4|4780.7|4777.9|4786.7|4783.9|4777.7|4774.9|1210
1608048000000|2020-12-15 16:00:00|4780.6|4777.8|4781.6|4778.8|4785.7|4782.9|4776.6|4773.8|1466
1608048300000|2020-12-15 16:05:00|4780.7|4777.9|4777.6|4774.8|4782.2|4779.4|4773.7|4770.9|1567
1608048600000|2020-12-15 16:10:00|4777.7|4774.9|4773.7|4770.9|4779.7|4776.9|4767.6|4764.8|1904
1608048900000|2020-12-15 16:15:00|4773.6|4770.8|4773.7|4770.9|4777.6|4774.8|4767.7|4764.9|1589
1608049200000|2020-12-15 16:20:00|4773.6|4770.8|4781.7|4778.9|4783.6|4780.8|4773.2|4770.4|1035
1608049500000|2020-12-15 16:25:00|4782.2|4779.4|4772.6|4769.8|4782.7|4779.9|4770.6|4767.8|1387
1608049800000|2020-12-15 16:30:00|4772.7|4769.9|4766.6|4763.8|4775.6|4772.8|4760.6|4757.8|2455
1608050100000|2020-12-15 16:35:00|4766.2|4763.4|4766.2|4763.4|4769.7|4766.9|4759.6|4756.8|1377
1608050400000|2020-12-15 16:40:00|4766.6|4763.8|4769.7|4766.9|4771.2|4768.4|4766.2|4763.4|836
1608050700000|2020-12-15 16:45:00|4769.2|4766.4|4766.7|4763.9|4769.6|4766.8|4763.7|4760.9|832
1608051000000|2020-12-15 16:50:00|4766.6|4763.8|4761.6|4758.8|4767.6|4764.8|4761.6|4758.8|961
1608051300000|2020-12-15 16:55:00|4761.2|4758.4|4760.6|4757.8|4763.6|4760.8|4757.2|4754.4|1140
1608051600000|2020-12-15 17:00:00|4760.7|4757.9|4766.6|4763.8|4766.6|4763.8|4759.7|4756.9|984
1608051900000|2020-12-15 17:05:00|4767.1|4764.3|4765.6|4762.8|4767.1|4764.3|4760.2|4757.4|809
1608052200000|2020-12-15 17:10:00|4765.7|4762.9|4768.6|4765.8|4768.7|4765.9|4763.6|4760.8|388
1608052500000|2020-12-15 17:15:00|4768.2|4765.4|4772.7|4769.9|4773.7|4770.9|4766.2|4763.4|1179
1608052800000|2020-12-15 17:20:00|4772.8|4770|4775.7|4772.9|4777.7|4774.9|4771.6|4768.8|1308
1608053100000|2020-12-15 17:25:00|4776.2|4773.4|4775.7|4772.9|4777.7|4774.9|4774.7|4771.9|532
1608053400000|2020-12-15 17:30:00|4775.2|4772.4|4773.7|4770.9|4775.7|4772.9|4771.7|4768.9|583
1608053700000|2020-12-15 17:35:00|4772.7|4769.9|4775.7|4772.9|4776.7|4773.9|4770.7|4767.9|3164
1608054000000|2020-12-15 17:40:00|4776.2|4773.4|4769.7|4766.9|4776.2|4773.4|4767.7|4764.9|1286
1608054300000|2020-12-15 17:45:00|4769.2|4766.4|4769.2|4766.4|4770.7|4767.9|4768.7|4765.9|446
1608054600000|2020-12-15 17:50:00|4768.7|4765.9|4765.7|4762.9|4769.7|4766.9|4762.7|4759.9|658
1608054900000|2020-12-15 17:55:00|4764.7|4761.9|4762.7|4759.9|4767.7|4764.9|4760.7|4757.9|1201
1608055200000|2020-12-15 18:00:00|4763.7|4760.9|4756.7|4753.9|4763.7|4760.9|4754.7|4751.9|1038
1608055500000|2020-12-15 18:05:00|4755.7|4752.9|4759.7|4756.9|4761.7|4758.9|4755.7|4752.9|768
1608055800000|2020-12-15 18:10:00|4759.2|4756.4|4762.7|4759.9|4765.7|4762.9|4758.7|4755.9|550
1608056100000|2020-12-15 18:15:00|4763.2|4760.4|4762.7|4759.9|4763.7|4760.9|4758.7|4755.9|581
1608056400000|2020-12-15 18:20:00|4763.2|4760.4|4761.7|4758.9|4765.7|4762.9|4756.7|4753.9|1042
1608056700000|2020-12-15 18:25:00|4761.8|4759|4762.8|4760|4765.8|4763|4760.2|4757.4|830
1608057000000|2020-12-15 18:30:00|4763.2|4760.4|4758.8|4756|4763.7|4760.9|4756.8|4754|857
1608057300000|2020-12-15 18:35:00|4759.2|4756.4|4753.2|4750.4|4761.7|4758.9|4751.8|4749|1014
1608057600000|2020-12-15 18:40:00|4753.7|4750.9|4753.7|4750.9|4756.7|4753.9|4750.7|4747.9|980
1608057900000|2020-12-15 18:45:00|4753.2|4750.4|4756.7|4753.9|4759.7|4756.9|4753.2|4750.4|710
1608058200000|2020-12-15 18:50:00|4756.8|4754|4760.7|4757.9|4761.8|4759|4756.7|4753.9|6645
1608058500000|2020-12-15 18:55:00|4761.1|4758.3|4759.7|4756.9|4761.7|4758.9|4758.6|4755.8|483
1608058800000|2020-12-15 19:00:00|4759.1|4756.3|4755.1|4752.3|4760.1|4757.3|4754.1|4751.3|9016
1608059100000|2020-12-15 19:05:00|4755.5|4752.7|4748.5|4745.7|4757.1|4754.3|4746.5|4743.7|1684
1608059400000|2020-12-15 19:10:00|4748.6|4745.8|4751.1|4748.3|4754.6|4751.8|4748.1|4745.3|1882
1608059700000|2020-12-15 19:15:00|4751.5|4748.7|4747.5|4744.7|4751.5|4748.7|4746.5|4743.7|1497
1608060000000|2020-12-15 19:20:00|4747.6|4744.8|4756.1|4753.3|4756.5|4753.7|4746.5|4743.7|1754
1608060300000|2020-12-15 19:25:00|4756.6|4753.8|4775.7|4772.9|4782.7|4779.9|4755.5|4752.7|14133
1608060600000|2020-12-15 19:30:00|4775.6|4772.8|4782.7|4779.9|4785.7|4782.9|4773.7|4770.9|3027
1608060900000|2020-12-15 19:35:00|4783.2|4780.4|4776.7|4773.9|4783.2|4780.4|4775.7|4772.9|752
1608061200000|2020-12-15 19:40:00|4777.2|4774.4|4778.7|4775.9|4782.7|4779.9|4776.7|4773.9|905
1608061500000|2020-12-15 19:45:00|4779.2|4776.4|4774.7|4771.9|4780.7|4777.9|4773.8|4771|748
1608061800000|2020-12-15 19:50:00|4774.6|4771.8|4771.6|4768.8|4777.7|4774.9|4770.7|4767.9|1167
1608062100000|2020-12-15 19:55:00|4771.2|4768.4|4778.7|4775.9|4778.7|4775.9|4771.2|4768.4|649
1608062400000|2020-12-15 20:00:00|4778.6|4775.8|4772.7|4769.9|4779.7|4776.9|4772.7|4769.9|368
1608062700000|2020-12-15 20:05:00|4773.2|4770.4|4772.7|4769.9|4775.2|4772.4|4771.2|4768.4|391
1608063000000|2020-12-15 20:10:00|4773.2|4770.4|4775.7|4772.9|4776.7|4773.9|4771.7|4768.9|223
1608063300000|2020-12-15 20:15:00|4774.8|4772|4776.7|4773.9|4777.7|4774.9|4774.7|4771.9|181
1608063600000|2020-12-15 20:20:00|4776.2|4773.4|4774.7|4771.9|4777.6|4774.8|4774.7|4771.9|217
1608063900000|2020-12-15 20:25:00|4773.7|4770.9|4770.7|4767.9|4775.2|4772.4|4770.7|4767.9|652
1608064200000|2020-12-15 20:30:00|4770.2|4767.4|4773.7|4770.9|4775.7|4772.9|4769.7|4766.9|384
1608064500000|2020-12-15 20:35:00|4772.7|4769.9|4774.7|4771.9|4775.7|4772.9|4772.7|4769.9|235
1608064800000|2020-12-15 20:40:00|4775.2|4772.4|4779.7|4776.9|4781.2|4778.4|4774.7|4771.9|418
1608065100000|2020-12-15 20:45:00|4779.2|4776.4|4775.7|4772.9|4780.2|4777.4|4774.7|4771.9|520
1608065400000|2020-12-15 20:50:00|4775.2|4772.4|4773.7|4770.9|4775.7|4772.9|4772.7|4769.9|263
1608065700000|2020-12-15 20:55:00|4774.2|4771.4|4775.7|4772.9|4775.7|4772.9|4773.7|4770.9|661
1608066000000|2020-12-15 21:00:00|4774.7|4771.9|4773.7|4770.9|4775.7|4772.9|4771.7|4768.9|451
1608066300000|2020-12-15 21:05:00|4772.8|4770|4769.7|4766.9|4772.8|4770|4768.7|4765.9|304
1608066600000|2020-12-15 21:10:00|4770.2|4767.4|4769.7|4766.9|4770.7|4767.9|4768.7|4765.9|192
1608066900000|2020-12-15 21:15:00|4770.2|4767.4|4770.7|4767.9|4770.7|4767.9|4769.7|4766.9|91
1608067200000|2020-12-15 21:20:00|4771.7|4768.9|4771.7|4768.9|4772.7|4769.9|4770.7|4767.9|195
1608067500000|2020-12-15 21:25:00|4770.8|4768|4768.7|4765.9|4770.8|4768|4767.7|4764.9|448
1608067800000|2020-12-15 21:30:00|4769.2|4766.4|4770.8|4768|4770.8|4768|4751.7|4748.9|3227
1608068100000|2020-12-15 21:35:00|4770.7|4767.9|4768.8|4766|4771.8|4769|4767.8|4765|391
1608068400000|2020-12-15 21:40:00|4769.3|4766.5|4776.3|4773.5|4777.7|4774.9|4768.8|4766|320
1608068700000|2020-12-15 21:45:00|4775.8|4773|4778.8|4776|4778.8|4776|4772.8|4770|674
1608069000000|2020-12-15 21:50:00|4779.8|4777|4776.8|4774|4779.8|4777|4773.3|4770.5|801
1608069300000|2020-12-15 21:55:00|4777.8|4775|4780.4|4770.4|4780.4|4775|4775.8|4770.4|674
1608073200000|2020-12-15 23:00:00|4776.3|4773.5|4773.3|4770.5|4778.3|4775.5|4771.3|4768.5|503
1608073500000|2020-12-15 23:05:00|4774.3|4771.5|4774.3|4771.5|4775.4|4772.6|4774.3|4771.5|56
1608073800000|2020-12-15 23:10:00|4773.8|4771|4776.8|4774|4776.8|4774|4773.8|4771|43
1608074100000|2020-12-15 23:15:00|4776.9|4774.1|4776.3|4773.5|4778.3|4775.5|4774.9|4772.1|44
1608074400000|2020-12-15 23:20:00|4776.8|4774|4777.8|4775|4778.3|4775.5|4775.8|4773|34
1608074700000|2020-12-15 23:25:00|4778.8|4776|4774.3|4771.5|4778.8|4776|4773.3|4770.5|55
1608075000000|2020-12-15 23:30:00|4775.3|4772.5|4773.8|4771|4776.8|4774|4773.8|4771|86
1608075300000|2020-12-15 23:35:00|4774.3|4771.5|4772.3|4769.5|4774.8|4772|4771.3|4768.5|40
1608075600000|2020-12-15 23:40:00|4771.9|4769.1|4767.8|4765|4774.8|4772|4767.8|4765|243
1608075900000|2020-12-15 23:45:00|4768.3|4765.5|4771.8|4769|4771.8|4769|4767.8|4765|105
1608076200000|2020-12-15 23:50:00|4771.3|4768.5|4772.8|4770|4772.8|4770|4770.8|4768|43
1608076500000|2020-12-15 23:55:00|4772.3|4769.5|4771.3|4768.5|4772.8|4770|4770.8|4768|46
1608076800000|2020-12-16 00:00:00|4770.8|4768|4767.8|4765|4772.8|4770|4767.8|4765|204
1608077100000|2020-12-16 00:05:00|4768.8|4766|4769.3|4766.5|4769.8|4767|4767.8|4765|124
1608077400000|2020-12-16 00:10:00|4768.9|4766.1|4766.8|4764|4768.9|4766.1|4765.9|4763.1|100
1608077700000|2020-12-16 00:15:00|4766.9|4764.1|4766.3|4763.5|4767.8|4765|4765.9|4763.1|58
1608078000000|2020-12-16 00:20:00|4765.9|4763.1|4766.9|4764.1|4767.3|4764.5|4765.9|4763.1|63
1608078300000|2020-12-16 00:25:00|4767.8|4765|4766.3|4763.5|4767.9|4765.1|4765.9|4763.1|48
1608078600000|2020-12-16 00:30:00|4764.9|4762.1|4766.3|4763.5|4766.8|4764|4763.8|4761|189
1608078900000|2020-12-16 00:35:00|4765.8|4763|4765.8|4763|4766.8|4764|4765.4|4762.6|32
1608079200000|2020-12-16 00:40:00|4765.4|4762.6|4767.4|4764.6|4767.8|4765|4765.4|4762.6|45
1608079500000|2020-12-16 00:45:00|4766.9|4764.1|4765.8|4763|4767.4|4764.6|4765.8|4763|24
1608079800000|2020-12-16 00:50:00|4764.8|4762|4764.4|4761.6|4766.4|4763.6|4763.8|4761|62
1608080100000|2020-12-16 00:55:00|4764.3|4761.5|4765.4|4762.6|4765.9|4763.1|4763.8|4761|51
1608080400000|2020-12-16 01:00:00|4765.3|4762.5|4770.4|4767.6|4771.8|4769|4764.8|4762|514
1608080700000|2020-12-16 01:05:00|4770.8|4768|4767.4|4764.6|4771.9|4769.1|4765.9|4763.1|220
1608081000000|2020-12-16 01:10:00|4767.8|4765|4767.4|4764.6|4768.9|4766.1|4764.9|4762.1|124
1608081300000|2020-12-16 01:15:00|4767.8|4765|4771.8|4769|4773.4|4770.6|4767.8|4765|140
1608081600000|2020-12-16 01:20:00|4771.9|4769.1|4770.9|4768.1|4772.9|4770.1|4770.9|4768.1|96
1608081900000|2020-12-16 01:25:00|4770.8|4768|4770.9|4768.1|4771.9|4769.1|4770.4|4767.6|65
1608082200000|2020-12-16 01:30:00|4770.4|4767.6|4769.9|4767.1|4771.9|4769.1|4765.9|4763.1|224
1608082500000|2020-12-16 01:35:00|4770.4|4767.6|4770.8|4768|4770.8|4768|4768.8|4766|61
1608082800000|2020-12-16 01:40:00|4771.4|4768.6|4771.4|4768.6|4773.9|4771.1|4770.8|4768|288
1608083100000|2020-12-16 01:45:00|4771.8|4769|4770.4|4767.6|4772.9|4770.1|4768.9|4766.1|112
1608083400000|2020-12-16 01:50:00|4770.8|4768|4769.4|4766.6|4771.8|4769|4768.8|4766|75
1608083700000|2020-12-16 01:55:00|4769.8|4767|4767.8|4765|4769.9|4767.1|4766.9|4764.1|72
1608084000000|2020-12-16 02:00:00|4767.4|4764.6|4768.8|4766|4769.9|4767.1|4766.8|4764|166
1608084300000|2020-12-16 02:05:00|4767.9|4765.1|4767.9|4765.1|4769.9|4767.1|4766.8|4764|1435
1608084600000|2020-12-16 02:10:00|4768.3|4765.5|4768.9|4766.1|4769.9|4767.1|4765.9|4763.1|186
1608084900000|2020-12-16 02:15:00|4769.4|4766.6|4772.4|4769.6|4773.4|4770.6|4768.9|4766.1|160
1608085200000|2020-12-16 02:20:00|4772.9|4770.1|4775.4|4772.6|4775.9|4773.1|4771.9|4769.1|105
1608085500000|2020-12-16 02:25:00|4775.9|4773.1|4776.9|4774.1|4777.9|4775.1|4774.9|4772.1|116
1608085800000|2020-12-16 02:30:00|4777.4|4774.6|4778.9|4776.1|4779.9|4777.1|4776.9|4774.1|252
1608086100000|2020-12-16 02:35:00|4778.4|4775.6|4778.9|4776.1|4781.9|4779.1|4777.9|4775.1|187
1608086400000|2020-12-16 02:40:00|4779.4|4776.6|4777.9|4775.1|4779.9|4777.1|4777.9|4775.1|580
1608086700000|2020-12-16 02:45:00|4778.4|4775.6|4777.4|4774.6|4778.9|4776.1|4774.9|4772.1|154
1608087000000|2020-12-16 02:50:00|4777.9|4775.1|4775.4|4772.6|4779.4|4776.6|4775.4|4772.6|102
1608087300000|2020-12-16 02:55:00|4775.9|4773.1|4778.4|4775.6|4778.9|4776.1|4775.4|4772.6|65
1608087600000|2020-12-16 03:00:00|4777.9|4775.1|4779.4|4776.6|4780.9|4778.1|4777.9|4775.1|87
1608087900000|2020-12-16 03:05:00|4778.9|4776.1|4776.9|4774.1|4779.4|4776.6|4776.9|4774.1|77
1608088200000|2020-12-16 03:10:00|4776.4|4773.6|4773.9|4771.1|4776.4|4773.6|4772.9|4770.1|128
1608088500000|2020-12-16 03:15:00|4773.4|4770.6|4772.9|4770.1|4773.9|4771.1|4771.9|4769.1|104
1608088800000|2020-12-16 03:20:00|4773.4|4770.6|4773.9|4771.1|4774.9|4772.1|4772.9|4770.1|77
1608089100000|2020-12-16 03:25:00|4773.4|4770.6|4771.9|4769.1|4773.4|4770.6|4771.4|4768.6|81
1608089400000|2020-12-16 03:30:00|4771.4|4768.6|4768.9|4766.1|4771.9|4769.1|4766.9|4764.1|186
1608089700000|2020-12-16 03:35:00|4769.9|4767.1|4770.9|4768.1|4770.9|4768.1|4768.9|4766.1|65
1608090000000|2020-12-16 03:40:00|4771.4|4768.6|4770.9|4768.1|4771.9|4769.1|4768.9|4766.1|88
1608090300000|2020-12-16 03:45:00|4770.4|4767.6|4773.4|4770.6|4774.4|4771.6|4770.4|4767.6|104
1608090600000|2020-12-16 03:50:00|4772.9|4770.1|4771.9|4769.1|4773.4|4770.6|4771.4|4768.6|27
1608090900000|2020-12-16 03:55:00|4771.4|4768.6|4770.9|4768.1|4771.9|4769.1|4770.9|4768.1|118
1608091200000|2020-12-16 04:00:00|4769.9|4767.1|4767.4|4764.6|4770.4|4767.6|4767.4|4764.6|95
1608091500000|2020-12-16 04:05:00|4767.9|4765.1|4767.9|4765.1|4768.4|4765.6|4766.9|4764.1|62
1608091800000|2020-12-16 04:10:00|4768.4|4765.6|4769|4766.2|4769.4|4766.6|4768.4|4765.6|56
1608092100000|2020-12-16 04:15:00|4768.9|4766.1|4769.4|4766.6|4769.4|4766.6|4768.4|4765.6|28
1608092400000|2020-12-16 04:20:00|4769|4766.2|4769.9|4767.1|4769.9|4767.1|4768.9|4766.1|39
1608092700000|2020-12-16 04:25:00|4768.9|4766.1|4767.9|4765.1|4768.9|4766.1|4766.9|4764.1|53
1608093000000|2020-12-16 04:30:00|4768|4765.2|4769.4|4766.6|4769.9|4767.1|4767.4|4764.6|40
1608093300000|2020-12-16 04:35:00|4769.9|4767.1|4771.9|4769.1|4771.9|4769.1|4769.9|4767.1|41
1608093600000|2020-12-16 04:40:00|4771.4|4768.6|4770.4|4767.6|4771.4|4768.6|4770|4767.2|40
1608093900000|2020-12-16 04:45:00|4770|4767.2|4771.4|4768.6|4771.4|4768.6|4769.9|4767.1|27
1608094200000|2020-12-16 04:50:00|4771|4768.2|4772|4769.2|4772.9|4770.1|4770.4|4767.6|59
1608094500000|2020-12-16 04:55:00|4771.9|4769.1|4772.9|4770.1|4772.9|4770.1|4771.9|4769.1|35
1608094800000|2020-12-16 05:00:00|4772|4769.2|4771.9|4769.1|4772.9|4770.1|4771.9|4769.1|37
1608095100000|2020-12-16 05:05:00|4771.4|4768.6|4768.9|4766.1|4771.4|4768.6|4767.9|4765.1|64
1608095400000|2020-12-16 05:10:00|4768|4765.2|4768.9|4766.1|4769|4766.2|4767.9|4765.1|61
1608095700000|2020-12-16 05:15:00|4769|4766.2|4768.9|4766.1|4770.5|4767.7|4767.9|4765.1|62
1608096000000|2020-12-16 05:20:00|4769|4766.2|4768|4765.2|4770.5|4767.7|4767|4764.2|146
1608096300000|2020-12-16 05:25:00|4767.9|4765.1|4770|4767.2|4770|4767.2|4767.9|4765.1|39
1608096600000|2020-12-16 05:30:00|4769.9|4767.1|4770.5|4767.7|4774|4771.2|4768.9|4766.1|126
1608096900000|2020-12-16 05:35:00|4769.9|4767.1|4769.5|4766.7|4770.9|4768.1|4768.5|4765.7|74
1608097200000|2020-12-16 05:40:00|4769|4766.2|4769|4766.2|4769|4766.2|4767.9|4765.1|57
1608097500000|2020-12-16 05:45:00|4768.9|4766.1|4770.9|4768.1|4770.9|4768.1|4768.5|4765.7|60
1608097800000|2020-12-16 05:50:00|4771|4768.2|4773|4770.2|4773|4770.2|4770.9|4768.1|144
1608098100000|2020-12-16 05:55:00|4772.1|4769.3|4774|4771.2|4774|4771.2|4771|4768.2|98
1608098400000|2020-12-16 06:00:00|4773|4770.2|4772.5|4769.7|4773.5|4770.7|4770.5|4767.7|106
1608098700000|2020-12-16 06:05:00|4772.9|4770.1|4771|4768.2|4774|4771.2|4769|4766.2|162
1608099000000|2020-12-16 06:10:00|4771.5|4768.7|4768.5|4765.7|4773.5|4770.7|4768.5|4765.7|97
1608099300000|2020-12-16 06:15:00|4768|4765.2|4762.9|4760.1|4769.5|4766.7|4761.9|4759.1|393
1608099600000|2020-12-16 06:20:00|4761.9|4759.1|4760.9|4758.1|4762.5|4759.7|4758.9|4756.1|274
1608099900000|2020-12-16 06:25:00|4760|4757.2|4760|4757.2|4763.5|4760.7|4759|4756.2|124
1608100200000|2020-12-16 06:30:00|4760.5|4757.7|4765|4762.2|4765.5|4762.7|4760.5|4757.7|141
1608100500000|2020-12-16 06:35:00|4764.5|4761.7|4766|4763.2|4766|4763.2|4764|4761.2|105
1608100800000|2020-12-16 06:40:00|4765.5|4762.7|4765.5|4762.7|4767|4764.2|4764|4761.2|87
1608101100000|2020-12-16 06:45:00|4766|4763.2|4769.5|4766.7|4770.5|4767.7|4765.5|4762.7|273
1608101400000|2020-12-16 06:50:00|4769|4766.2|4769|4766.2|4770.5|4767.7|4767|4764.2|142
1608101700000|2020-12-16 06:55:00|4768.5|4765.7|4761|4758.2|4769|4766.2|4759|4756.2|354
1608102000000|2020-12-16 07:00:00|4760.5|4757.7|4762|4759.2|4762|4759.2|4758|4755.2|188
1608102300000|2020-12-16 07:05:00|4761.5|4758.7|4760.5|4757.7|4763|4760.2|4759|4756.2|203
1608102600000|2020-12-16 07:10:00|4760|4757.2|4761|4758.2|4762|4759.2|4758.5|4755.7|140
1608102900000|2020-12-16 07:15:00|4760.5|4757.7|4762.5|4759.7|4763|4760.2|4758|4755.2|267
1608103200000|2020-12-16 07:20:00|4762|4759.2|4757.5|4754.7|4762|4759.2|4756|4753.2|234
1608103500000|2020-12-16 07:25:00|4758|4755.2|4754|4751.2|4758|4755.2|4753|4750.2|241
1608103800000|2020-12-16 07:30:00|4754.5|4751.7|4755.5|4752.7|4757|4754.2|4754|4751.2|218
1608104100000|2020-12-16 07:35:00|4755|4752.2|4756.5|4753.7|4760|4757.2|4754|4751.2|283
1608104400000|2020-12-16 07:40:00|4757|4754.2|4763.5|4760.7|4764|4761.2|4755.5|4752.7|280
1608104700000|2020-12-16 07:45:00|4763|4760.2|4766|4763.2|4766|4763.2|4763|4760.2|361
1608105000000|2020-12-16 07:50:00|4765.5|4762.7|4767|4764.2|4770.5|4767.7|4763.5|4760.7|363
1608105300000|2020-12-16 07:55:00|4766.5|4763.7|4767|4764.2|4767|4764.2|4763.5|4760.7|190
1608105600000|2020-12-16 08:00:00|4766.5|4763.7|4764.5|4761.7|4770|4767.2|4761|4758.2|510
1608105900000|2020-12-16 08:05:00|4764|4761.2|4772.5|4769.7|4773|4770.2|4762.5|4759.7|461
1608106200000|2020-12-16 08:10:00|4772|4769.2|4778|4775.2|4782|4779.2|4772|4769.2|1684
1608106500000|2020-12-16 08:15:00|4778.5|4775.7|4779|4776.2|4782.5|4779.7|4774.5|4771.7|685
1608106800000|2020-12-16 08:20:00|4779.1|4776.3|4783.1|4780.3|4792|4789.2|4779|4776.2|1725
1608107100000|2020-12-16 08:25:00|4783|4780.2|4786.1|4783.3|4791.1|4788.3|4783|4780.2|710
1608107400000|2020-12-16 08:30:00|4787.1|4784.3|4785|4782.2|4789.1|4786.3|4782.5|4779.7|954
1608107700000|2020-12-16 08:35:00|4785.1|4782.3|4776.5|4773.7|4786.1|4783.3|4775.1|4772.3|732
1608108000000|2020-12-16 08:40:00|4776.1|4773.3|4778.1|4775.3|4781.5|4778.7|4776|4773.2|373
1608108300000|2020-12-16 08:45:00|4779.1|4776.3|4780.6|4777.8|4783.5|4780.7|4778|4775.2|323
1608108600000|2020-12-16 08:50:00|4780.5|4777.7|4782|4779.2|4783.5|4780.7|4779.6|4776.8|269
1608108900000|2020-12-16 08:55:00|4782.1|4779.3|4776|4773.2|4783|4780.2|4772.5|4769.7|430
1608109200000|2020-12-16 09:00:00|4777|4774.2|4768|4765.2|4777|4774.2|4765|4762.2|874
1608109500000|2020-12-16 09:05:00|4768.5|4765.7|4769|4766.2|4772.1|4769.3|4767.1|4764.3|379
1608109800000|2020-12-16 09:10:00|4768.5|4765.7|4765.1|4762.3|4771|4768.2|4762|4759.2|636
1608110100000|2020-12-16 09:15:00|4765|4762.2|4771|4768.2|4772.1|4769.3|4763.5|4760.7|412
1608110400000|2020-12-16 09:20:00|4771.5|4768.7|4791|4788.2|4791.1|4788.3|4771|4768.2|911
1608110700000|2020-12-16 09:25:00|4790.1|4787.3|4783.1|4780.3|4790.1|4787.3|4781|4778.2|520
1608111000000|2020-12-16 09:30:00|4782.1|4779.3|4786.5|4783.7|4787.1|4784.3|4781|4778.2|349
1608111300000|2020-12-16 09:35:00|4786.1|4783.3|4792.6|4789.8|4795.1|4792.3|4783|4780.2|743
1608111600000|2020-12-16 09:40:00|4792|4789.2|4789|4786.2|4795.1|4792.3|4788.1|4785.3|606
1608111900000|2020-12-16 09:45:00|4788.6|4785.8|4804.1|4801.3|4806.6|4803.8|4788.1|4785.3|1284
1608112200000|2020-12-16 09:50:00|4804|4801.2|4796|4793.2|4806|4803.2|4794|4791.2|702
1608112500000|2020-12-16 09:55:00|4796.1|4793.3|4794.1|4791.3|4801|4798.2|4793.6|4790.8|465
1608112800000|2020-12-16 10:00:00|4794|4791.2|4793|4790.2|4795.1|4792.3|4788.6|4785.8|577
1608113100000|2020-12-16 10:05:00|4793.1|4790.3|4800|4797.2|4800.1|4797.3|4793.1|4790.3|287
1608113400000|2020-12-16 10:10:00|4799.6|4796.8|4798|4795.2|4800|4797.2|4793|4790.2|325
1608113700000|2020-12-16 10:15:00|4798.1|4795.3|4795.1|4792.3|4801|4798.2|4793|4790.2|394
1608114000000|2020-12-16 10:20:00|4796|4793.2|4792|4789.2|4796.1|4793.3|4791|4788.2|237
1608114300000|2020-12-16 10:25:00|4793|4790.2|4794.6|4791.8|4796.1|4793.3|4791|4788.2|184
1608114600000|2020-12-16 10:30:00|4795|4792.2|4792|4789.2|4795|4792.2|4789.1|4786.3|209
1608114900000|2020-12-16 10:35:00|4792.1|4789.3|4796|4793.2|4796.1|4793.3|4792|4789.2|197
1608115200000|2020-12-16 10:40:00|4796.1|4793.3|4798|4795.2|4799.1|4796.3|4794|4791.2|177
1608115500000|2020-12-16 10:45:00|4798.1|4795.3|4794.1|4791.3|4798.1|4795.3|4794|4791.2|168
1608115800000|2020-12-16 10:50:00|4794.6|4791.8|4792.1|4789.3|4795.1|4792.3|4792.1|4789.3|181
1608116100000|2020-12-16 10:55:00|4791.1|4788.3|4794.1|4791.3|4796.1|4793.3|4791.1|4788.3|266
1608116400000|2020-12-16 11:00:00|4793.6|4790.8|4785.1|4782.3|4794.1|4791.3|4784.1|4781.3|533
1608116700000|2020-12-16 11:05:00|4784.6|4781.8|4789.1|4786.3|4791.1|4788.3|4781.6|4778.8|413
1608117000000|2020-12-16 11:10:00|4788.1|4785.3|4784.1|4781.3|4788.1|4785.3|4782.1|4779.3|320
1608117300000|2020-12-16 11:15:00|4785.1|4782.3|4787.1|4784.3|4788.1|4785.3|4782.1|4779.3|161
1608117600000|2020-12-16 11:20:00|4786.1|4783.3|4790.1|4787.3|4790.1|4787.3|4783.1|4780.3|264
1608117900000|2020-12-16 11:25:00|4790|4787.2|4784.1|4781.3|4790|4787.2|4780.6|4777.8|439
1608118200000|2020-12-16 11:30:00|4784.5|4781.7|4781.6|4778.8|4786.5|4783.7|4779.1|4776.3|447
1608118500000|2020-12-16 11:35:00|4781.5|4778.7|4781.6|4778.8|4784.1|4781.3|4779.1|4776.3|766
1608118800000|2020-12-16 11:40:00|4782.1|4779.3|4783.1|4780.3|4784.1|4781.3|4780.6|4777.8|169
1608119100000|2020-12-16 11:45:00|4783.6|4780.8|4786.1|4783.3|4786.1|4783.3|4781.1|4778.3|176
1608119400000|2020-12-16 11:50:00|4787.1|4784.3|4783.1|4780.3|4788.1|4785.3|4781.1|4778.3|195
1608119700000|2020-12-16 11:55:00|4782.6|4779.8|4783.1|4780.3|4784.1|4781.3|4780.1|4777.3|124
1608120000000|2020-12-16 12:00:00|4783|4780.2|4775.1|4772.3|4783.1|4780.3|4772.6|4769.8|522
1608120300000|2020-12-16 12:05:00|4774.6|4771.8|4778.1|4775.3|4781.1|4778.3|4774.1|4771.3|360
1608120600000|2020-12-16 12:10:00|4778|4775.2|4776.1|4773.3|4778.1|4775.3|4775.1|4772.3|144
1608120900000|2020-12-16 12:15:00|4775.6|4772.8|4774.1|4771.3|4777.1|4774.3|4771.1|4768.3|258
1608121200000|2020-12-16 12:20:00|4773.1|4770.3|4775.1|4772.3|4778.1|4775.3|4772.6|4769.8|207
1608121500000|2020-12-16 12:25:00|4774.6|4771.8|4771.6|4768.8|4775.1|4772.3|4771.1|4768.3|209
1608121800000|2020-12-16 12:30:00|4771.1|4768.3|4776.1|4773.3|4778.1|4775.3|4769.6|4766.8|372
1608122100000|2020-12-16 12:35:00|4775.6|4772.8|4780.1|4777.3|4781.1|4778.3|4775.6|4772.8|300
1608122400000|2020-12-16 12:40:00|4779.6|4776.8|4776.1|4773.3|4780.1|4777.3|4776.1|4773.3|727
1608122700000|2020-12-16 12:45:00|4777.1|4774.3|4774.6|4771.8|4779.1|4776.3|4774.1|4771.3|210
1608123000000|2020-12-16 12:50:00|4775.1|4772.3|4772.1|4769.3|4775.1|4772.3|4771.1|4768.3|261
1608123300000|2020-12-16 12:55:00|4771.1|4768.3|4780.1|4777.3|4781.1|4778.3|4770.1|4767.3|371
1608123600000|2020-12-16 13:00:00|4779.6|4776.8|4779.1|4776.3|4785.1|4782.3|4778.1|4775.3|1657
1608123900000|2020-12-16 13:05:00|4780.1|4777.3|4786.1|4783.3|4786.1|4783.3|4779.1|4776.3|634
1608124200000|2020-12-16 13:10:00|4785.6|4782.8|4788.1|4785.3|4788.1|4785.3|4781.1|4778.3|548
1608124500000|2020-12-16 13:15:00|4787.6|4784.8|4784.1|4781.3|4794.1|4791.3|4784.1|4781.3|1034
1608124800000|2020-12-16 13:20:00|4783.6|4780.8|4776.1|4773.3|4783.6|4780.8|4773.1|4770.3|790
1608125100000|2020-12-16 13:25:00|4775.1|4772.3|4778|4775.2|4778.5|4775.7|4772.6|4769.8|3665
1608125400000|2020-12-16 13:30:00|4778.1|4775.3|4774.1|4771.3|4787.1|4784.3|4773.1|4770.3|821
1608125700000|2020-12-16 13:35:00|4773.6|4770.8|4766.1|4763.3|4776.1|4773.3|4764.6|4761.8|968
1608126000000|2020-12-16 13:40:00|4767.1|4764.3|4766|4763.2|4767.1|4764.3|4759|4756.2|2675
1608126300000|2020-12-16 13:45:00|4766.1|4763.3|4774.1|4771.3|4775.1|4772.3|4766|4763.2|1666
1608126600000|2020-12-16 13:50:00|4774.6|4771.8|4779.1|4776.3|4780.1|4777.3|4770|4767.2|2037
1608126900000|2020-12-16 13:55:00|4779|4776.2|4765.6|4762.8|4779.5|4776.7|4764.6|4761.8|697
1608127200000|2020-12-16 14:00:00|4766|4763.2|4753|4750.2|4772|4769.2|4749|4746.2|2570
1608127500000|2020-12-16 14:05:00|4753.1|4750.3|4757.6|4754.8|4762.1|4759.3|4744.1|4741.3|2179
1608127800000|2020-12-16 14:10:00|4757.1|4754.3|4772.1|4769.3|4773.1|4770.3|4756.1|4753.3|4353
1608128100000|2020-12-16 14:15:00|4771.6|4768.8|4769.1|4766.3|4776.6|4773.8|4767.1|4764.3|1689
1608128400000|2020-12-16 14:20:00|4768.6|4765.8|4769.1|4766.3|4770.1|4767.3|4762.6|4759.8|1064
1608128700000|2020-12-16 14:25:00|4769.6|4766.8|4775.1|4772.3|4776.6|4773.8|4763.1|4760.3|890
1608129000000|2020-12-16 14:30:00|4774.6|4771.8|4774.1|4771.3|4777.1|4774.3|4769.1|4766.3|1220
1608129300000|2020-12-16 14:35:00|4774.6|4771.8|4760.1|4757.3|4777.1|4774.3|4756.1|4753.3|1734
1608129600000|2020-12-16 14:40:00|4761.1|4758.3|4754.1|4751.3|4763.1|4760.3|4751.1|4748.3|1862
1608129900000|2020-12-16 14:45:00|4753.6|4750.8|4750.1|4747.3|4758.6|4755.8|4750.1|4747.3|822
1608130200000|2020-12-16 14:50:00|4749.1|4746.3|4749.1|4746.3|4755.6|4752.8|4747.1|4744.3|1476
1608130500000|2020-12-16 14:55:00|4749.2|4746.4|4767.1|4764.3|4767.1|4764.3|4749.2|4746.4|1634
1608130800000|2020-12-16 15:00:00|4766.6|4763.8|4759.1|4756.3|4767.1|4764.3|4758.1|4755.3|1062
1608131100000|2020-12-16 15:05:00|4759.6|4756.8|4749.1|4746.3|4760.1|4757.3|4749.1|4746.3|4318
1608131400000|2020-12-16 15:10:00|4749.2|4746.4|4743.6|4740.8|4749.2|4746.4|4735.1|4732.3|3027
1608131700000|2020-12-16 15:15:00|4744.1|4741.3|4765.1|4762.3|4766.2|4763.4|4741.1|4738.3|1940
1608132000000|2020-12-16 15:20:00|4764.1|4761.3|4759.1|4756.3|4769.2|4766.4|4758.2|4755.4|1334
1608132300000|2020-12-16 15:25:00|4759.2|4756.4|4766.1|4763.3|4771.1|4768.3|4758.2|4755.4|1603
1608132600000|2020-12-16 15:30:00|4765.9|4763.1|4781.2|4778.4|4796.6|4793.8|4764.2|4758.2|14925
1608132900000|2020-12-16 15:35:00|4781.1|4778.3|4780.2|4777.4|4785.2|4782.4|4775.1|4772.3|3965
1608133200000|2020-12-16 15:40:00|4780.6|4777.8|4762.1|4759.3|4784.6|4781.8|4761.1|4758.3|4404
1608133500000|2020-12-16 15:45:00|4762|4759.2|4755.1|4752.3|4763.1|4760.3|4750.1|4747.3|2787
1608133800000|2020-12-16 15:50:00|4755.6|4752.8|4750.1|4747.3|4767.1|4764.3|4744|4741.2|3428
1608134100000|2020-12-16 15:55:00|4749.1|4746.3|4747.1|4744.3|4750.6|4747.8|4741.1|4738.3|2195
1608134400000|2020-12-16 16:00:00|4746.6|4743.8|4747.1|4744.3|4750.1|4747.3|4740.1|4737.3|1711
1608134700000|2020-12-16 16:05:00|4748.1|4745.3|4755.6|4752.8|4756.1|4753.3|4747.1|4744.3|1335
1608135000000|2020-12-16 16:10:00|4756.1|4753.3|4757.1|4754.3|4763.1|4760.3|4753.1|4750.3|2330
1608135300000|2020-12-16 16:15:00|4756.1|4753.3|4752.1|4749.3|4758.1|4755.3|4744.1|4741.3|1881
1608135600000|2020-12-16 16:20:00|4753.1|4750.3|4760.1|4757.3|4762.6|4759.8|4746.1|4743.3|1553
1608135900000|2020-12-16 16:25:00|4760.6|4757.8|4766.1|4763.3|4768.2|4765.4|4759.2|4756.4|4918
1608136200000|2020-12-16 16:30:00|4766.2|4763.4|4761.2|4758.4|4769.1|4766.3|4758.7|4755.9|1136
1608136500000|2020-12-16 16:35:00|4761.1|4758.3|4767.1|4764.3|4767.2|4764.4|4760.7|4757.9|530
1608136800000|2020-12-16 16:40:00|4767.2|4764.4|4774.2|4771.4|4775.1|4772.3|4763.7|4760.9|1377
1608137100000|2020-12-16 16:45:00|4775.1|4772.3|4785.2|4782.4|4794.1|4791.3|4775.1|4772.3|4095
1608137400000|2020-12-16 16:50:00|4785.1|4782.3|4781.1|4778.3|4786.2|4783.4|4779.7|4776.9|1605
1608137700000|2020-12-16 16:55:00|4781.6|4778.8|4784.1|4781.3|4790.2|4787.4|4781.6|4778.8|1643
1608138000000|2020-12-16 17:00:00|4784.6|4781.8|4784.1|4781.3|4789.2|4786.4|4782.1|4779.3|1020
1608138300000|2020-12-16 17:05:00|4782.1|4779.3|4792.2|4789.4|4792.2|4789.4|4780.1|4777.3|881
1608138600000|2020-12-16 17:10:00|4792.6|4789.8|4786.2|4783.4|4792.6|4789.8|4785.2|4782.4|603
1608138900000|2020-12-16 17:15:00|4787.1|4784.3|4788.2|4785.4|4788.2|4785.4|4783.1|4780.3|559
1608139200000|2020-12-16 17:20:00|4789.1|4786.3|4788.2|4785.4|4795.2|4792.4|4787.7|4784.9|961
1608139500000|2020-12-16 17:25:00|4788.7|4785.9|4783.2|4780.4|4791.2|4788.4|4782.2|4779.4|2231
1608139800000|2020-12-16 17:30:00|4783.1|4780.3|4792.2|4789.4|4793.2|4790.4|4782.6|4779.8|959
1608140100000|2020-12-16 17:35:00|4791.2|4788.4|4797.2|4794.4|4801.6|4798.8|4791.1|4788.3|1302
1608140400000|2020-12-16 17:40:00|4797.6|4794.8|4799.6|4796.8|4802.2|4799.4|4797.6|4794.8|814
1608140700000|2020-12-16 17:45:00|4799.7|4796.9|4797.2|4794.4|4802.2|4799.4|4796.2|4793.4|676
1608141000000|2020-12-16 17:50:00|4796.2|4793.4|4802.2|4799.4|4803.7|4800.9|4795.2|4792.4|783
1608141300000|2020-12-16 17:55:00|4801.2|4798.4|4803.2|4800.4|4805.2|4802.4|4801.2|4798.4|442
1608141600000|2020-12-16 18:00:00|4804.2|4801.4|4793.2|4790.4|4806.2|4803.4|4793.2|4790.4|993
1608141900000|2020-12-16 18:05:00|4794.2|4791.4|4791.1|4788.3|4794.2|4791.4|4786.1|4783.3|2466
1608142200000|2020-12-16 18:10:00|4790.7|4787.9|4791.2|4788.4|4795.2|4792.4|4790.7|4787.9|1196
1608142500000|2020-12-16 18:15:00|4791.1|4788.3|4791.1|4788.3|4793.2|4790.4|4789.2|4786.4|324
1608142800000|2020-12-16 18:20:00|4791.2|4788.4|4791.1|4788.3|4793.1|4790.3|4789.1|4786.3|606
1608143100000|2020-12-16 18:25:00|4791.2|4788.4|4792.1|4789.3|4793.2|4790.4|4789.2|4786.4|863
1608143400000|2020-12-16 18:30:00|4792.2|4789.4|4797.2|4794.4|4801.2|4798.4|4792.1|4789.3|997
1608143700000|2020-12-16 18:35:00|4797.1|4794.3|4797.2|4794.4|4799.2|4796.4|4795.2|4792.4|502
1608144000000|2020-12-16 18:40:00|4797.1|4794.3|4794.2|4791.4|4798.2|4795.4|4792.2|4789.4|407
1608144300000|2020-12-16 18:45:00|4794.7|4791.9|4797.2|4794.4|4799.2|4796.4|4794.2|4791.4|405
1608144600000|2020-12-16 18:50:00|4798.2|4795.4|4799.2|4796.4|4804.2|4801.4|4797.2|4794.4|540
1608144900000|2020-12-16 18:55:00|4798.2|4795.4|4798.2|4795.4|4799.2|4796.4|4795.2|4792.4|882
1608145200000|2020-12-16 19:00:00|4799.2|4796.4|4808.2|4805.4|4812.1|4809.3|4795.2|4792.4|1952
1608145500000|2020-12-16 19:05:00|4808.7|4805.9|4796.2|4793.4|4809.7|4806.9|4794.2|4791.4|2306
1608145800000|2020-12-16 19:10:00|4795.7|4792.9|4789.2|4786.4|4796.2|4793.4|4787.7|4784.9|1326
1608146100000|2020-12-16 19:15:00|4788.7|4785.9|4784.7|4781.9|4791.2|4788.4|4782.7|4779.9|1723
1608146400000|2020-12-16 19:20:00|4784.2|4781.4|4795.2|4792.4|4798.2|4795.4|4784.2|4781.4|1310
1608146700000|2020-12-16 19:25:00|4794.7|4791.9|4803.1|4800.3|4805.2|4802.4|4792.2|4789.4|9497
1608147000000|2020-12-16 19:30:00|4802.2|4799.4|4803.2|4800.4|4807.2|4804.4|4799.1|4796.3|3241
1608147300000|2020-12-16 19:35:00|4803.1|4800.3|4805.2|4802.4|4807.2|4804.4|4801.6|4798.8|1600
1608147600000|2020-12-16 19:40:00|4804.7|4801.9|4800.7|4797.9|4805.2|4802.4|4800.1|4797.3|3539
1608147900000|2020-12-16 19:45:00|4800.2|4797.4|4800.1|4797.3|4802.1|4799.3|4799.1|4796.3|393
1608148200000|2020-12-16 19:50:00|4800.2|4797.4|4798.1|4795.3|4801.7|4798.9|4797.1|4794.3|6318
1608148500000|2020-12-16 19:55:00|4798.6|4795.8|4801.1|4798.3|4802.1|4799.3|4798.1|4795.3|865
1608148800000|2020-12-16 20:00:00|4801.6|4798.8|4801.1|4798.3|4803.1|4800.3|4799.1|4796.3|206
1608149100000|2020-12-16 20:05:00|4800.1|4797.3|4796.1|4793.3|4800.1|4797.3|4793.1|4790.3|1282
1608149400000|2020-12-16 20:10:00|4795.6|4792.8|4797.1|4794.3|4798.1|4795.3|4795.1|4792.3|628
1608149700000|2020-12-16 20:15:00|4796.6|4793.8|4796.1|4793.3|4798.1|4795.3|4796.1|4793.3|310
1608150000000|2020-12-16 20:20:00|4797.1|4794.3|4803.1|4800.3|4804.1|4801.3|4796.1|4793.3|458
1608150300000|2020-12-16 20:25:00|4802.6|4799.8|4799.1|4796.3|4802.6|4799.8|4798.1|4795.3|314
1608150600000|2020-12-16 20:30:00|4799.2|4796.4|4801.1|4798.3|4803.1|4800.3|4799.1|4796.3|431
1608150900000|2020-12-16 20:35:00|4800.6|4797.8|4802.1|4799.3|4803.1|4800.3|4799.1|4796.3|349
1608151200000|2020-12-16 20:40:00|4802.6|4799.8|4805.2|4802.4|4806.1|4803.3|4802.1|4799.3|669
1608151500000|2020-12-16 20:45:00|4805.1|4802.3|4804.6|4801.8|4806.1|4803.3|4804.1|4801.3|214
1608151800000|2020-12-16 20:50:00|4804.2|4801.4|4805.2|4802.4|4806.2|4803.4|4803.2|4800.4|561
1608152100000|2020-12-16 20:55:00|4805.6|4802.8|4803.2|4800.4|4806.1|4803.3|4802.2|4799.4|498
1608152400000|2020-12-16 21:00:00|4803.1|4800.3|4802.7|4799.9|4805.2|4802.4|4801.1|4798.3|524
1608152700000|2020-12-16 21:05:00|4803.1|4800.3|4800.1|4797.3|4803.2|4800.4|4798.1|4795.3|308
1608153000000|2020-12-16 21:10:00|4800.2|4797.4|4800.2|4797.4|4801.2|4798.4|4799.2|4796.4|73
1608153300000|2020-12-16 21:15:00|4800.7|4797.9|4802.2|4799.4|4803.1|4800.3|4800.2|4797.4|405
1608153600000|2020-12-16 21:20:00|4801.7|4798.9|4800.2|4797.4|4802.7|4799.9|4799.2|4796.4|437
1608153900000|2020-12-16 21:25:00|4800.7|4797.9|4803.2|4800.4|4803.7|4800.9|4800.2|4797.4|1310
1608154200000|2020-12-16 21:30:00|4802.7|4799.9|4803.7|4800.9|4804.2|4801.4|4802.2|4799.4|62
1608154500000|2020-12-16 21:35:00|4804.2|4801.4|4804.2|4801.4|4805.2|4802.4|4803.2|4800.4|142
1608154800000|2020-12-16 21:40:00|4804.7|4801.9|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|150
1608155100000|2020-12-16 21:45:00|4803.7|4800.9|4809.2|4806.4|4809.2|4806.4|4803.2|4800.4|217
1608155400000|2020-12-16 21:50:00|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4805.7|4802.9|186
1608155700000|2020-12-16 21:55:00|4809.7|4806.9|4809.7|4806.9|4810.3|4807.4|4807.2|4804.3|2188
1608159600000|2020-12-16 23:00:00|4808.8|4804.8|4804.2|4801.4|4808.8|4805.9|4803.2|4800.3|61
1608159900000|2020-12-16 23:05:00|4803.7|4800.9|4803.2|4800.4|4804.7|4801.9|4803.2|4800.4|36
1608160200000|2020-12-16 23:10:00|4802.7|4799.9|4805.7|4802.9|4806.2|4803.4|4802.2|4799.4|32
1608160500000|2020-12-16 23:15:00|4806.2|4803.4|4807.2|4804.4|4807.7|4804.9|4806.2|4803.4|15
1608160800000|2020-12-16 23:20:00|4806.2|4803.4|4805.2|4802.4|4807.2|4804.4|4805.2|4802.4|9
1608161100000|2020-12-16 23:25:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4803.2|4800.4|28
1608161400000|2020-12-16 23:30:00|4806.2|4803.4|4805.2|4802.4|4806.2|4803.4|4804.7|4801.9|6
1608161700000|2020-12-16 23:35:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|7
1608162000000|2020-12-16 23:40:00|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|14
1608162300000|2020-12-16 23:45:00|4805.7|4802.9|4805.2|4802.4|4806.7|4803.9|4804.7|4801.9|9
1608162600000|2020-12-16 23:50:00|4806.2|4803.4|4804.2|4801.4|4806.2|4803.4|4804.2|4801.4|23
1608162900000|2020-12-16 23:55:00|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4802.2|4799.4|23
1608163200000|2020-12-17 00:00:00|4802.7|4799.9|4802.2|4799.4|4803.3|4800.5|4801.3|4798.5|826
1608163500000|2020-12-17 00:05:00|4803.2|4800.4|4802.2|4799.4|4804.2|4801.4|4801.3|4798.5|63
1608163800000|2020-12-17 00:10:00|4801.3|4798.5|4803.2|4800.4|4805.2|4802.4|4801.2|4798.4|138
1608164100000|2020-12-17 00:15:00|4803.3|4800.5|4805.7|4802.9|4806.2|4803.4|4803.2|4800.4|85
1608164400000|2020-12-17 00:20:00|4805.3|4802.5|4807.2|4804.4|4807.2|4804.4|4805.3|4802.5|64
1608164700000|2020-12-17 00:25:00|4808.2|4805.4|4807.3|4804.5|4808.2|4805.4|4805.3|4802.5|108
1608165000000|2020-12-17 00:30:00|4807.7|4804.9|4809.2|4806.4|4810.9|4807.4|4807.3|4804.5|135
1608165300000|2020-12-17 00:35:00|4808.7|4805.9|4808.3|4805.5|4809.7|4806.9|4808.2|4805.4|68
1608165600000|2020-12-17 00:40:00|4809.2|4806.4|4808.3|4805.5|4809.3|4806.5|4808.2|4805.4|41
1608165900000|2020-12-17 00:45:00|4808.2|4805.4|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|50
1608166200000|2020-12-17 00:50:00|4810.3|4807.5|4809.7|4806.9|4810.3|4807.5|4809.3|4806.5|40
1608166500000|2020-12-17 00:55:00|4809.3|4806.5|4810.3|4807.5|4812.3|4809.5|4809.2|4806.4|152
1608166800000|2020-12-17 01:00:00|4809.8|4807|4810.2|4807.4|4816.3|4813.5|4809.3|4806.5|794
1608167100000|2020-12-17 01:05:00|4810.3|4807.5|4820.3|4817.5|4821.2|4818.4|4810.3|4807.5|661
1608167400000|2020-12-17 01:10:00|4820.8|4818|4830.3|4827.5|4830.3|4827.5|4820.2|4817.4|1051
1608167700000|2020-12-17 01:15:00|4829.8|4827|4826.3|4823.5|4831.3|4828.5|4824.3|4821.5|517
1608168000000|2020-12-17 01:20:00|4827.3|4824.5|4822.3|4819.5|4827.3|4824.5|4821.3|4818.5|325
1608168300000|2020-12-17 01:25:00|4822.8|4820|4825.3|4822.5|4826.3|4823.5|4820.3|4817.5|196
1608168600000|2020-12-17 01:30:00|4826.2|4823.4|4822.3|4819.5|4827.3|4824.5|4821.8|4819|149
1608168900000|2020-12-17 01:35:00|4823.3|4820.5|4826.3|4823.5|4826.3|4823.5|4821.3|4818.5|172
1608169200000|2020-12-17 01:40:00|4827.3|4824.5|4824.8|4822|4829.3|4826.5|4823.3|4820.5|253
1608169500000|2020-12-17 01:45:00|4824.3|4821.5|4826.3|4823.5|4829.3|4826.5|4824.3|4821.5|200
1608169800000|2020-12-17 01:50:00|4827.3|4824.5|4826.3|4823.5|4828.3|4825.5|4823.3|4820.5|206
1608170100000|2020-12-17 01:55:00|4826.8|4824|4831.3|4828.5|4832.3|4829.5|4825.3|4822.5|246
1608170400000|2020-12-17 02:00:00|4831.8|4829|4834.3|4831.5|4837.9|4833.5|4830.8|4827.9|516
1608170700000|2020-12-17 02:05:00|4833.8|4831|4837.3|4834.5|4839.3|4836.5|4833.3|4830.5|447
1608171000000|2020-12-17 02:10:00|4836.8|4834|4833.3|4830.5|4839.3|4836.5|4833.3|4830.5|287
1608171300000|2020-12-17 02:15:00|4833.8|4831|4833.3|4830.5|4835.3|4832.5|4832.3|4829.5|154
1608171600000|2020-12-17 02:20:00|4832.8|4830|4836.3|4833.5|4839.3|4836.5|4832.3|4829.5|206
1608171900000|2020-12-17 02:25:00|4835.3|4832.5|4836.3|4833.5|4837.3|4834.5|4835.3|4832.5|123
1608172200000|2020-12-17 02:30:00|4835.8|4833|4837.8|4835|4839.3|4836.5|4835.3|4832.5|215
1608172500000|2020-12-17 02:35:00|4838.3|4835.5|4835.8|4833|4839.3|4836.5|4835.3|4832.5|170
1608172800000|2020-12-17 02:40:00|4835.3|4832.5|4838.3|4835.5|4840.3|4837.5|4835.3|4832.5|166
1608173100000|2020-12-17 02:45:00|4838.8|4836|4841.3|4838.5|4842.3|4839.5|4838.3|4835.5|277
1608173400000|2020-12-17 02:50:00|4841.8|4839|4851.8|4849|4854.3|4851.5|4841.3|4838.5|769
1608173700000|2020-12-17 02:55:00|4851.3|4848.5|4855.3|4852.5|4858.3|4855.5|4850.3|4847.5|881
1608174000000|2020-12-17 03:00:00|4855.8|4853|4849.3|4846.5|4858.3|4855.5|4849.3|4846.5|375
1608174300000|2020-12-17 03:05:00|4850.3|4847.5|4850.3|4847.5|4852.3|4849.5|4847.3|4844.5|275
1608174600000|2020-12-17 03:10:00|4849.3|4846.5|4851.3|4848.5|4852.3|4849.5|4847.3|4844.5|232
1608174900000|2020-12-17 03:15:00|4851.8|4849|4850.3|4847.5|4852.3|4849.5|4849.3|4846.5|232
1608175200000|2020-12-17 03:20:00|4849.8|4847|4854.3|4851.5|4856.3|4853.5|4849.3|4846.5|256
1608175500000|2020-12-17 03:25:00|4855.3|4852.5|4856.3|4853.5|4858.3|4855.5|4854.3|4851.5|270
1608175800000|2020-12-17 03:30:00|4855.3|4852.5|4852.8|4850|4856.3|4853.5|4852.8|4850|247
1608176100000|2020-12-17 03:35:00|4853.3|4850.5|4850.3|4847.5|4853.3|4850.5|4850.3|4847.5|189
1608176400000|2020-12-17 03:40:00|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4848.3|4845.5|260
1608176700000|2020-12-17 03:45:00|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|102
1608177000000|2020-12-17 03:50:00|4852.3|4849.5|4848.8|4846|4853.3|4850.5|4848.3|4845.5|153
1608177300000|2020-12-17 03:55:00|4849.3|4846.5|4847.4|4844.6|4849.3|4846.5|4845.9|4843.1|222
1608177600000|2020-12-17 04:00:00|4847.8|4845|4847.3|4844.5|4848.3|4845.5|4846.4|4843.6|104
1608177900000|2020-12-17 04:05:00|4846.8|4844|4845.3|4842.5|4848.3|4845.5|4844.3|4841.5|220
1608178200000|2020-12-17 04:10:00|4844.8|4842|4844.4|4841.6|4846.3|4843.5|4844.3|4841.5|97
1608178500000|2020-12-17 04:15:00|4844.3|4841.5|4846.3|4843.5|4846.3|4843.5|4843.4|4840.6|93
1608178800000|2020-12-17 04:20:00|4845.9|4843.1|4845.3|4842.5|4846.3|4843.5|4844.4|4841.6|64
1608179100000|2020-12-17 04:25:00|4844.4|4841.6|4847.3|4844.5|4849.4|4846.6|4844.3|4841.5|136
1608179400000|2020-12-17 04:30:00|4847.4|4844.6|4848.3|4845.5|4848.3|4845.5|4846.9|4844.1|619
1608179700000|2020-12-17 04:35:00|4848.8|4846|4848.3|4845.5|4849.3|4846.5|4847.3|4844.5|66
1608180000000|2020-12-17 04:40:00|4848.4|4845.6|4849.4|4846.6|4849.9|4847.1|4847.4|4844.6|67
1608180300000|2020-12-17 04:45:00|4849.9|4847.1|4849.4|4846.6|4850.4|4847.6|4848.4|4845.6|117
1608180600000|2020-12-17 04:50:00|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|17
1608180900000|2020-12-17 04:55:00|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|56
1608181200000|2020-12-17 05:00:00|4851.4|4848.6|4852.4|4849.6|4853.4|4850.6|4851.4|4848.6|181
1608181500000|2020-12-17 05:05:00|4851.4|4848.6|4850.4|4847.6|4852.4|4849.6|4849.4|4846.6|129
1608181800000|2020-12-17 05:10:00|4849.4|4846.6|4852.4|4849.6|4852.4|4849.6|4848.4|4845.6|167
1608182100000|2020-12-17 05:15:00|4852.9|4850.1|4852.4|4849.6|4853.4|4850.6|4850.4|4847.6|86
1608182400000|2020-12-17 05:20:00|4851.9|4849.1|4852.4|4849.6|4853.4|4850.6|4851.9|4849.1|48
1608182700000|2020-12-17 05:25:00|4851.9|4849.1|4853.4|4850.6|4854.4|4851.6|4851.4|4848.6|143
1608183000000|2020-12-17 05:30:00|4854.4|4851.6|4851.4|4848.6|4856.9|4854.1|4851.4|4848.6|319
1608183300000|2020-12-17 05:35:00|4850.4|4847.6|4850.4|4847.6|4853.4|4850.6|4846.9|4844.1|280
1608183600000|2020-12-17 05:40:00|4851.4|4848.6|4853.4|4850.6|4856.4|4853.6|4850.4|4847.6|257
1608183900000|2020-12-17 05:45:00|4854.4|4851.6|4856.4|4853.6|4858.4|4855.6|4854.4|4851.6|221
1608184200000|2020-12-17 05:50:00|4857.4|4854.6|4857.4|4854.6|4858.4|4855.6|4856.4|4853.6|162
1608184500000|2020-12-17 05:55:00|4857.9|4855.1|4862.4|4859.6|4863.4|4860.6|4856.4|4853.6|332
1608184800000|2020-12-17 06:00:00|4861.9|4859.1|4855.4|4852.6|4863.4|4860.6|4855.4|4852.6|408
1608185100000|2020-12-17 06:05:00|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4852.4|4849.6|149
1608185400000|2020-12-17 06:10:00|4854.4|4851.6|4859.4|4856.6|4859.4|4856.6|4854.4|4851.6|286
1608185700000|2020-12-17 06:15:00|4858.9|4856.1|4855.4|4852.6|4859.4|4856.6|4854.4|4851.6|192
1608186000000|2020-12-17 06:20:00|4856.4|4853.6|4858.4|4855.6|4858.4|4855.6|4855.4|4852.6|137
1608186300000|2020-12-17 06:25:00|4859.4|4856.6|4861.4|4858.6|4862.4|4859.6|4857.4|4854.6|130
1608186600000|2020-12-17 06:30:00|4861.9|4859.1|4861.4|4858.6|4862.4|4859.6|4858.4|4855.6|136
1608186900000|2020-12-17 06:35:00|4862.4|4859.6|4858.4|4855.6|4862.4|4859.6|4857.4|4854.6|156
1608187200000|2020-12-17 06:40:00|4858.9|4856.1|4860.4|4857.6|4862.4|4859.6|4857.4|4854.6|281
1608187500000|2020-12-17 06:45:00|4859.9|4857.1|4859.4|4856.6|4860.4|4857.6|4857.4|4854.6|182
1608187800000|2020-12-17 06:50:00|4859.9|4857.1|4861.4|4858.6|4862.4|4859.6|4859.4|4856.6|154
1608188100000|2020-12-17 06:55:00|4860.4|4857.6|4856.4|4853.6|4862.4|4859.6|4855.4|4852.6|494
1608188400000|2020-12-17 07:00:00|4855.9|4853.1|4866.4|4863.6|4868.4|4865.6|4853.4|4850.6|1214
1608188700000|2020-12-17 07:05:00|4865.9|4863.1|4862.4|4859.6|4867.4|4864.6|4861.4|4858.6|311
1608189000000|2020-12-17 07:10:00|4862.9|4860.1|4865.4|4862.6|4867.4|4864.6|4861.4|4858.6|235
1608189300000|2020-12-17 07:15:00|4866.4|4863.6|4866.4|4863.6|4868.4|4865.6|4865.4|4862.6|187
1608189600000|2020-12-17 07:20:00|4866.5|4863.7|4868.5|4865.7|4868.5|4865.7|4866.4|4863.6|285
1608189900000|2020-12-17 07:25:00|4868.4|4865.6|4874.4|4871.6|4876.4|4873.6|4867.5|4864.7|764
1608190200000|2020-12-17 07:30:00|4874.9|4872.1|4872.4|4869.6|4876.4|4873.6|4872.4|4869.6|358
1608190500000|2020-12-17 07:35:00|4871.5|4868.7|4870.4|4867.6|4874.4|4871.6|4869.4|4866.6|358
1608190800000|2020-12-17 07:40:00|4870.5|4867.7|4873.4|4870.6|4875.4|4872.6|4870.5|4867.7|201
1608191100000|2020-12-17 07:45:00|4873.5|4870.7|4873.4|4870.6|4874.4|4871.6|4871.4|4868.6|349
1608191400000|2020-12-17 07:50:00|4873.5|4870.7|4872.4|4869.6|4875.4|4872.6|4871.5|4868.7|284
1608191700000|2020-12-17 07:55:00|4872.5|4869.7|4873.4|4870.6|4875.4|4872.6|4870.4|4867.6|271
1608192000000|2020-12-17 08:00:00|4873.5|4870.7|4868.4|4865.6|4880.4|4877.6|4867.4|4864.6|1512
1608192300000|2020-12-17 08:05:00|4867.9|4865.1|4866.9|4864.1|4870.4|4867.6|4865.4|4862.6|585
1608192600000|2020-12-17 08:10:00|4866.5|4863.7|4859.5|4856.7|4867.4|4864.6|4856.4|4853.6|804
1608192900000|2020-12-17 08:15:00|4859.4|4856.6|4864.4|4861.6|4864.5|4861.7|4856.4|4853.6|519
1608193200000|2020-12-17 08:20:00|4864.5|4861.7|4864|4861.2|4868.5|4865.7|4861.5|4858.7|638
1608193500000|2020-12-17 08:25:00|4864.4|4861.6|4863.9|4861.1|4866.5|4863.7|4861.5|4858.7|833
1608193800000|2020-12-17 08:30:00|4864.4|4861.6|4861.5|4858.7|4865.4|4862.6|4852.5|4849.7|2551
1608194100000|2020-12-17 08:35:00|4861.4|4858.6|4858.4|4855.6|4863.5|4860.7|4856.4|4853.6|731
1608194400000|2020-12-17 08:40:00|4858.5|4855.7|4857.5|4854.7|4861.5|4858.7|4853.5|4850.7|1298
1608194700000|2020-12-17 08:45:00|4858.5|4855.7|4860.5|4857.7|4862.5|4859.7|4857.5|4854.7|338
1608195000000|2020-12-17 08:50:00|4861.5|4858.7|4860.5|4857.7|4862.5|4859.7|4859.5|4856.7|386
1608195300000|2020-12-17 08:55:00|4859.5|4856.7|4852.5|4849.7|4860.5|4857.7|4851.5|4848.7|980
1608195600000|2020-12-17 09:00:00|4852|4849.2|4854.5|4851.7|4857.5|4854.7|4850.5|4847.7|707
1608195900000|2020-12-17 09:05:00|4855.5|4852.7|4853.5|4850.7|4857.5|4854.7|4853.5|4850.7|377
1608196200000|2020-12-17 09:10:00|4854.4|4851.6|4857.5|4854.7|4860.5|4857.7|4850.5|4847.7|581
1608196500000|2020-12-17 09:15:00|4856.5|4853.7|4853.5|4850.7|4860.5|4857.7|4851.5|4848.7|504
1608196800000|2020-12-17 09:20:00|4854.5|4851.7|4859.5|4856.7|4859.5|4856.7|4853.5|4850.7|240
1608197100000|2020-12-17 09:25:00|4859|4856.2|4860.5|4857.7|4862.5|4859.7|4857.5|4854.7|501
1608197400000|2020-12-17 09:30:00|4861|4858.2|4859.5|4856.7|4864.5|4861.7|4858.5|4855.7|437
1608197700000|2020-12-17 09:35:00|4859|4856.2|4859.5|4856.7|4861.5|4858.7|4854.5|4851.7|531
1608198000000|2020-12-17 09:40:00|4860|4857.2|4863|4860.2|4867.5|4864.7|4859.5|4856.7|627
1608198300000|2020-12-17 09:45:00|4862.5|4859.7|4860.5|4857.7|4865.5|4862.7|4860.5|4857.7|287
1608198600000|2020-12-17 09:50:00|4861.5|4858.7|4847.5|4844.7|4861.5|4858.7|4845.5|4842.7|1108
1608198900000|2020-12-17 09:55:00|4846.5|4843.7|4840|4837.2|4846.5|4843.7|4837.5|4834.7|1496
1608199200000|2020-12-17 10:00:00|4839.5|4836.7|4833.5|4830.7|4842.5|4839.7|4830.5|4827.7|1081
1608199500000|2020-12-17 10:05:00|4832.5|4829.7|4829.5|4826.7|4833.5|4830.7|4825.5|4822.7|1231
1608199800000|2020-12-17 10:10:00|4830.5|4827.7|4833.5|4830.7|4835.5|4832.7|4827.5|4824.7|982
1608200100000|2020-12-17 10:15:00|4834.5|4831.7|4831.5|4828.7|4834.5|4831.7|4823.5|4820.7|1011
1608200400000|2020-12-17 10:20:00|4830.5|4827.7|4834.5|4831.7|4835.5|4832.7|4825.5|4822.7|1002
1608200700000|2020-12-17 10:25:00|4835|4832.2|4835.5|4832.7|4836.5|4833.7|4832.5|4829.7|484
1608201000000|2020-12-17 10:30:00|4835|4832.2|4833.5|4830.7|4835.5|4832.7|4831.5|4828.7|653
1608201300000|2020-12-17 10:35:00|4833|4830.2|4831.5|4828.7|4834|4831.2|4822.5|4819.7|1347
1608201600000|2020-12-17 10:40:00|4830.5|4827.7|4822.5|4819.7|4830.5|4827.7|4821.5|4818.7|718
1608201900000|2020-12-17 10:45:00|4822|4819.2|4824|4821.2|4826.5|4823.7|4821.5|4818.7|340
1608202200000|2020-12-17 10:50:00|4823.5|4820.7|4821.5|4818.7|4824.5|4821.7|4818.5|4815.7|514
1608202500000|2020-12-17 10:55:00|4822.5|4819.7|4823|4820.2|4823.5|4820.7|4820.5|4817.7|304
1608202800000|2020-12-17 11:00:00|4822.5|4819.7|4827.5|4824.7|4830.5|4827.7|4822.5|4819.7|606
1608203100000|2020-12-17 11:05:00|4827|4824.2|4827.5|4824.7|4831.5|4828.7|4826.5|4823.7|1079
1608203400000|2020-12-17 11:10:00|4827|4824.2|4824.5|4821.7|4827|4824.2|4819.5|4816.7|486
1608203700000|2020-12-17 11:15:00|4824|4821.2|4826.5|4823.7|4827.5|4824.7|4821.5|4818.7|409
1608204000000|2020-12-17 11:20:00|4827.5|4824.7|4822.5|4819.7|4828.5|4825.7|4821.5|4818.7|344
1608204300000|2020-12-17 11:25:00|4823.5|4820.7|4817.5|4814.7|4824.5|4821.7|4815.5|4812.7|539
1608204600000|2020-12-17 11:30:00|4816.5|4813.7|4824.5|4821.7|4826.5|4823.7|4815.5|4812.7|581
1608204900000|2020-12-17 11:35:00|4824|4821.2|4821.5|4818.7|4824.5|4821.7|4821.5|4818.7|269
1608205200000|2020-12-17 11:40:00|4821|4818.2|4821|4818.2|4822.5|4819.7|4817.5|4814.7|314
1608205500000|2020-12-17 11:45:00|4820.5|4817.7|4820.5|4817.7|4821|4818.2|4817.5|4814.7|301
1608205800000|2020-12-17 11:50:00|4821.5|4818.7|4818|4815.2|4821.5|4818.7|4817.5|4814.7|294
1608206100000|2020-12-17 11:55:00|4817.5|4814.7|4822.5|4819.7|4823|4820.2|4816.5|4813.7|405
1608206400000|2020-12-17 12:00:00|4822|4819.2|4819.5|4816.7|4822|4819.2|4815.5|4812.7|346
1608206700000|2020-12-17 12:05:00|4819|4816.2|4816.5|4813.7|4826.5|4823.7|4815.5|4812.7|677
1608207000000|2020-12-17 12:10:00|4817.5|4814.7|4823|4820.2|4824.5|4821.7|4817.5|4814.7|415
1608207300000|2020-12-17 12:15:00|4822.6|4819.8|4820.5|4817.7|4823|4820.2|4819.5|4816.7|214
1608207600000|2020-12-17 12:20:00|4821|4818.2|4811.5|4808.7|4825.5|4822.7|4806.5|4803.7|2021
1608207900000|2020-12-17 12:25:00|4811.6|4808.8|4810.6|4807.8|4813.5|4810.7|4808.5|4805.7|672
1608208200000|2020-12-17 12:30:00|4811.5|4808.7|4815.6|4812.8|4816.5|4813.7|4805.6|4802.8|1515
1608208500000|2020-12-17 12:35:00|4814.6|4811.8|4823.6|4820.8|4825.1|4822.3|4814.6|4811.8|688
1608208800000|2020-12-17 12:40:00|4824.1|4821.3|4827.6|4824.8|4829.6|4826.8|4822.6|4819.8|598
1608209100000|2020-12-17 12:45:00|4828.1|4825.3|4828.6|4825.8|4832.6|4829.8|4826.6|4823.8|1145
1608209400000|2020-12-17 12:50:00|4827.6|4824.8|4828.6|4825.8|4836.6|4833.8|4827.1|4824.3|1168
1608209700000|2020-12-17 12:55:00|4827.6|4824.8|4833.6|4830.8|4834.6|4831.8|4826.6|4823.8|682
1608210000000|2020-12-17 13:00:00|4834.6|4831.8|4836.6|4833.8|4839.6|4836.8|4833.6|4830.8|1467
1608210300000|2020-12-17 13:05:00|4835.6|4832.8|4843.6|4840.8|4843.6|4840.8|4833.6|4830.8|1179
1608210600000|2020-12-17 13:10:00|4844.6|4841.8|4842.6|4839.8|4848.6|4845.8|4841.6|4838.8|1188
1608210900000|2020-12-17 13:15:00|4843.1|4840.3|4840.1|4837.3|4845.6|4842.8|4836.6|4833.8|622
1608211200000|2020-12-17 13:20:00|4839.6|4836.8|4836.6|4833.8|4842.6|4839.8|4836.6|4833.8|566
1608211500000|2020-12-17 13:25:00|4836.1|4833.3|4833.6|4830.8|4837.6|4834.8|4833.6|4830.8|527
1608211800000|2020-12-17 13:30:00|4833.1|4830.3|4834.6|4831.8|4838.6|4835.8|4827.6|4824.8|1652
1608212100000|2020-12-17 13:35:00|4835.6|4832.8|4828.6|4825.8|4841.6|4838.8|4827.6|4824.8|2628
1608212400000|2020-12-17 13:40:00|4827.6|4824.8|4832.6|4829.8|4835.6|4832.8|4826.6|4823.8|1733
1608212700000|2020-12-17 13:45:00|4833.1|4830.3|4831.1|4828.3|4835.6|4832.8|4830.6|4827.8|740
1608213000000|2020-12-17 13:50:00|4830.6|4827.8|4830.6|4827.8|4836.6|4833.8|4828.6|4825.8|1023
1608213300000|2020-12-17 13:55:00|4829.6|4826.8|4834.1|4831.3|4839.6|4836.8|4826.6|4823.8|1636
1608213600000|2020-12-17 14:00:00|4834.6|4831.8|4842.1|4839.3|4846.6|4843.8|4832.6|4829.8|4225
1608213900000|2020-12-17 14:05:00|4841.6|4838.8|4841.6|4838.8|4847.6|4844.8|4840.6|4837.8|1259
1608214200000|2020-12-17 14:10:00|4841.1|4838.3|4844.6|4841.8|4850.6|4847.8|4840.6|4837.8|3298
1608214500000|2020-12-17 14:15:00|4845.6|4842.8|4850.6|4847.8|4854.6|4851.8|4844.6|4841.8|1776
1608214800000|2020-12-17 14:20:00|4849.6|4846.8|4850.6|4847.8|4852.6|4849.8|4844.6|4841.8|1007
1608215100000|2020-12-17 14:25:00|4849.6|4846.8|4842.6|4839.8|4851.6|4848.8|4841.6|4838.8|1123
1608215400000|2020-12-17 14:30:00|4843.1|4840.3|4844.6|4841.8|4846.6|4843.8|4838.6|4835.8|1716
1608215700000|2020-12-17 14:35:00|4845.6|4842.8|4855.1|4852.3|4856.7|4853.9|4840.6|4837.8|1836
1608216000000|2020-12-17 14:40:00|4855.6|4852.8|4849.6|4846.8|4856.7|4853.9|4847.6|4844.8|1345
1608216300000|2020-12-17 14:45:00|4849.7|4846.9|4854.7|4851.9|4854.7|4851.9|4848.6|4845.8|1368
1608216600000|2020-12-17 14:50:00|4855.1|4852.3|4859.7|4856.9|4865.6|4862.8|4854.7|4851.9|3176
1608216900000|2020-12-17 14:55:00|4860.7|4857.9|4863.7|4860.9|4863.7|4860.9|4855.7|4852.9|1308
1608217200000|2020-12-17 15:00:00|4863.2|4860.4|4857.6|4854.8|4875.7|4872.9|4856.6|4853.8|4488
1608217500000|2020-12-17 15:05:00|4856.7|4853.9|4854.7|4851.9|4863.6|4860.8|4854.7|4851.9|1960
1608217800000|2020-12-17 15:10:00|4853.7|4850.9|4851.7|4848.9|4858.7|4855.9|4850.7|4847.9|2201
1608218100000|2020-12-17 15:15:00|4850.7|4847.9|4850.7|4847.9|4853.7|4850.9|4846.7|4843.9|2445
1608218400000|2020-12-17 15:20:00|4849.7|4846.9|4848.7|4845.9|4850.7|4847.9|4845.2|4842.4|1244
1608218700000|2020-12-17 15:25:00|4848.2|4845.4|4844.7|4841.9|4848.7|4845.9|4841.7|4838.9|1421
1608219000000|2020-12-17 15:30:00|4845.7|4842.9|4835.7|4832.9|4847.7|4844.9|4835.7|4832.9|1302
1608219300000|2020-12-17 15:35:00|4834.7|4831.9|4840.7|4837.9|4843.7|4840.9|4834.7|4831.9|1362
1608219600000|2020-12-17 15:40:00|4839.7|4836.9|4831.7|4828.9|4840.7|4837.9|4823.7|4820.9|3012
1608219900000|2020-12-17 15:45:00|4832.2|4829.4|4842.7|4839.9|4842.7|4839.9|4830.7|4827.9|1789
1608220200000|2020-12-17 15:50:00|4843.2|4840.4|4844.7|4841.9|4847.7|4844.9|4841.7|4838.9|1049
1608220500000|2020-12-17 15:55:00|4845.2|4842.4|4847.7|4844.9|4847.7|4844.9|4838.7|4835.9|1285
1608220800000|2020-12-17 16:00:00|4846.7|4843.9|4839.7|4836.9|4847.7|4844.9|4838.7|4835.9|925
1608221100000|2020-12-17 16:05:00|4840.7|4837.9|4837.7|4834.9|4842.7|4839.9|4834.7|4831.9|1314
1608221400000|2020-12-17 16:10:00|4836.7|4833.9|4839.7|4836.9|4841.7|4838.9|4835.7|4832.9|1061
1608221700000|2020-12-17 16:15:00|4838.7|4835.9|4837.7|4834.9|4839.7|4836.9|4835.7|4832.9|1357
1608222000000|2020-12-17 16:20:00|4837.2|4834.4|4844.7|4841.9|4844.7|4841.9|4833.2|4830.4|1286
1608222300000|2020-12-17 16:25:00|4843.7|4840.9|4846.7|4843.9|4856.7|4853.9|4841.7|4838.9|2955
1608222600000|2020-12-17 16:30:00|4847.7|4844.9|4835.7|4832.9|4847.7|4844.9|4835.7|4832.9|1903
1608222900000|2020-12-17 16:35:00|4836.2|4833.4|4841.7|4838.9|4843.7|4840.9|4835.7|4832.9|1984
1608223200000|2020-12-17 16:40:00|4842.7|4839.9|4842.7|4839.9|4845.7|4842.9|4840.7|4837.9|884
1608223500000|2020-12-17 16:45:00|4841.7|4838.9|4843.7|4840.9|4844.7|4841.9|4837.7|4834.9|693
1608223800000|2020-12-17 16:50:00|4844.7|4841.9|4839.7|4836.9|4844.7|4841.9|4837.2|4834.4|1493
1608224100000|2020-12-17 16:55:00|4838.7|4835.9|4843.7|4840.9|4843.7|4840.9|4838.7|4835.9|1132
1608224400000|2020-12-17 17:00:00|4842.7|4839.9|4842.2|4839.4|4848.7|4845.9|4841.7|4838.9|802
1608224700000|2020-12-17 17:05:00|4842.7|4839.9|4838.7|4835.9|4845.2|4842.4|4838.7|4835.9|1021
1608225000000|2020-12-17 17:10:00|4838.2|4835.4|4833.7|4830.9|4840.7|4837.9|4827.7|4824.9|1617
1608225300000|2020-12-17 17:15:00|4833.2|4830.4|4827.7|4824.9|4834.7|4831.9|4825.7|4822.9|1076
1608225600000|2020-12-17 17:20:00|4828.7|4825.9|4834.2|4831.4|4835.7|4832.9|4827.7|4824.9|888
1608225900000|2020-12-17 17:25:00|4834.7|4831.9|4843.7|4840.9|4844.7|4841.9|4833.7|4830.9|1214
1608226200000|2020-12-17 17:30:00|4844.2|4841.4|4847.7|4844.9|4849.7|4846.9|4843.7|4840.9|1724
1608226500000|2020-12-17 17:35:00|4846.7|4843.9|4848.7|4845.9|4851.7|4848.9|4846.7|4843.9|833
1608226800000|2020-12-17 17:40:00|4848.2|4845.4|4845.7|4842.9|4850.7|4847.9|4842.7|4839.9|674
1608227100000|2020-12-17 17:45:00|4844.7|4841.9|4846.7|4843.9|4848.7|4845.9|4842.7|4839.9|778
1608227400000|2020-12-17 17:50:00|4846.2|4843.4|4846.7|4843.9|4848.2|4845.4|4843.7|4840.9|665
1608227700000|2020-12-17 17:55:00|4847.7|4844.9|4850.7|4847.9|4850.7|4847.9|4846.7|4843.9|925
1608228000000|2020-12-17 18:00:00|4850.8|4848|4847.7|4844.9|4852.7|4849.9|4844.7|4841.9|941
1608228300000|2020-12-17 18:05:00|4847.8|4845|4841.7|4838.9|4847.8|4845|4840.7|4837.9|1879
1608228600000|2020-12-17 18:10:00|4841.2|4838.4|4839.7|4836.9|4843.7|4840.9|4837.8|4835|1827
1608228900000|2020-12-17 18:15:00|4839.8|4837|4837.8|4835|4840.7|4837.9|4836.7|4833.9|917
1608229200000|2020-12-17 18:20:00|4838.3|4835.5|4836.8|4834|4838.8|4836|4834.8|4832|1054
1608229500000|2020-12-17 18:25:00|4836.3|4833.5|4835.3|4832.5|4837.8|4835|4831.8|4829|920
1608229800000|2020-12-17 18:30:00|4834.8|4832|4835.8|4833|4835.8|4833|4831.8|4829|958
1608230100000|2020-12-17 18:35:00|4834.8|4832|4838.8|4836|4839.8|4837|4834.8|4832|499
1608230400000|2020-12-17 18:40:00|4839.3|4836.5|4837.8|4835|4839.8|4837|4835.8|4833|606
1608230700000|2020-12-17 18:45:00|4836.8|4834|4841.8|4839|4841.8|4839|4834.8|4832|747
1608231000000|2020-12-17 18:50:00|4842.3|4839.5|4842.8|4840|4843.8|4841|4840.8|4838|727
1608231300000|2020-12-17 18:55:00|4843.8|4841|4849.8|4847|4852.8|4850|4842.8|4840|870
1608231600000|2020-12-17 19:00:00|4849.3|4846.5|4848.8|4846|4849.8|4847|4844.3|4841.5|964
1608231900000|2020-12-17 19:05:00|4849.8|4847|4856.8|4854|4857.8|4855|4846.8|4844|935
1608232200000|2020-12-17 19:10:00|4857.3|4854.5|4863.8|4861|4864.8|4862|4853.8|4851|1767
1608232500000|2020-12-17 19:15:00|4862.8|4860|4857.8|4855|4863.8|4861|4855.8|4853|1872
1608232800000|2020-12-17 19:20:00|4856.8|4854|4853.8|4851|4859.8|4857|4850.8|4848|2558
1608233100000|2020-12-17 19:25:00|4852.8|4850|4852.8|4850|4862.8|4860|4849.8|4847|6609
1608233400000|2020-12-17 19:30:00|4853.8|4851|4852.8|4850|4858.8|4856|4850.8|4848|1368
1608233700000|2020-12-17 19:35:00|4851.8|4849|4856.3|4853.5|4857.8|4855|4850.8|4848|614
1608234000000|2020-12-17 19:40:00|4855.8|4853|4855.8|4853|4857.8|4855|4854.8|4852|570
1608234300000|2020-12-17 19:45:00|4856.3|4853.5|4854.8|4852|4856.8|4854|4853.8|4851|361
1608234600000|2020-12-17 19:50:00|4855.3|4852.5|4855.8|4853|4855.8|4853|4852.8|4850|201
1608234900000|2020-12-17 19:55:00|4855.3|4852.5|4854.8|4852|4855.8|4853|4852.8|4850|411
1608235200000|2020-12-17 20:00:00|4855.3|4852.5|4858.8|4856|4859.8|4857|4854.8|4852|511
1608235500000|2020-12-17 20:05:00|4859.3|4856.5|4857.8|4855|4859.8|4857|4856.8|4854|217
1608235800000|2020-12-17 20:10:00|4858.8|4856|4858.8|4856|4859.8|4857|4857.8|4855|330
1608236100000|2020-12-17 20:15:00|4859.3|4856.5|4860.8|4858|4860.8|4858|4857.8|4855|299
1608236400000|2020-12-17 20:20:00|4860.3|4857.5|4859.8|4857|4860.8|4858|4858.8|4856|262
1608236700000|2020-12-17 20:25:00|4860.3|4857.5|4858.8|4856|4860.8|4858|4857.8|4855|152
1608237000000|2020-12-17 20:30:00|4857.8|4855|4855.8|4853|4857.8|4855|4852.8|4850|544
1608237300000|2020-12-17 20:35:00|4854.8|4852|4857.8|4855|4857.8|4855|4853.8|4851|297
1608237600000|2020-12-17 20:40:00|4856.8|4854|4860.8|4858|4863.4|4860|4856.8|4854|507
1608237900000|2020-12-17 20:45:00|4859.8|4857|4858.8|4856|4860.3|4857.5|4858.8|4856|130
1608238200000|2020-12-17 20:50:00|4857.8|4855|4861.8|4859|4861.8|4859|4857.8|4855|300
1608238500000|2020-12-17 20:55:00|4862.8|4860|4861.8|4859|4863.8|4861|4860.8|4858|920
1608238800000|2020-12-17 21:00:00|4861.3|4858.5|4864.8|4862|4865.8|4863|4860.8|4858|670
1608239100000|2020-12-17 21:05:00|4863.8|4861|4861.8|4859|4864.8|4862|4860.8|4858|377
1608239400000|2020-12-17 21:10:00|4860.8|4858|4861.8|4859|4862.3|4859.5|4860.8|4858|1049
1608239700000|2020-12-17 21:15:00|4862.3|4859.5|4864.8|4862|4865.8|4863|4861.8|4859|404
1608240000000|2020-12-17 21:20:00|4865.3|4862.5|4864.3|4861.5|4865.8|4863|4863.8|4861|346
1608240300000|2020-12-17 21:25:00|4863.8|4861|4862.8|4860|4864.8|4862|4861.8|4859|812
1608240600000|2020-12-17 21:30:00|4863.3|4860.5|4862.8|4860|4863.8|4861|4861.8|4859|277
1608240900000|2020-12-17 21:35:00|4862.3|4859.5|4862.8|4860|4863.8|4861|4860.8|4858|130
1608241200000|2020-12-17 21:40:00|4862.3|4859.5|4859.8|4857|4862.3|4859.5|4859.8|4857|213
1608241500000|2020-12-17 21:45:00|4860.8|4858|4857.8|4855|4860.8|4858|4857.4|4854.6|326
1608241800000|2020-12-17 21:50:00|4857.4|4854.6|4856.9|4854.1|4857.9|4855.1|4854.9|4852.1|342
1608242100000|2020-12-17 21:55:00|4857.9|4855.1|4858.4|4855.6|4858.9|4856.1|4856.9|4854.1|236
1608246000000|2020-12-17 23:00:00|4858.5|4854.5|4852.9|4850.1|4860.5|4856.6|4852.9|4850.1|529
1608246300000|2020-12-17 23:05:00|4853.9|4851.1|4850.9|4848.1|4853.9|4851.1|4850.9|4848.1|110
1608246600000|2020-12-17 23:10:00|4851.4|4848.6|4852.9|4850.1|4853.4|4850.6|4851.4|4848.6|56
1608246900000|2020-12-17 23:15:00|4853.9|4851.1|4852.9|4850.1|4853.9|4851.1|4851.9|4849.1|50
1608247200000|2020-12-17 23:20:00|4853.9|4851.1|4852.9|4850.1|4853.9|4851.1|4851.9|4849.1|46
1608247500000|2020-12-17 23:25:00|4851.9|4849.1|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|64
1608247800000|2020-12-17 23:30:00|4852.4|4849.6|4854.9|4852.1|4854.9|4852.1|4851.9|4849.1|93
1608248100000|2020-12-17 23:35:00|4853.4|4850.6|4852.9|4850.1|4853.9|4851.1|4851.9|4849.1|91
1608248400000|2020-12-17 23:40:00|4851.9|4849.1|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|20
1608248700000|2020-12-17 23:45:00|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4852.9|4850.1|71
1608249000000|2020-12-17 23:50:00|4854.9|4852.1|4855.9|4853.1|4855.9|4853.1|4853.9|4851.1|64
1608249300000|2020-12-17 23:55:00|4854.9|4852.1|4854.9|4852.1|4855.9|4853.1|4854.9|4852.1|82
1608249600000|2020-12-18 00:00:00|4854.4|4851.6|4859.9|4857.1|4859.9|4857.1|4853.9|4851.1|250
1608249900000|2020-12-18 00:05:00|4858.9|4856.1|4859.9|4857.1|4861.9|4859.1|4857.9|4855.1|189
1608250200000|2020-12-18 00:10:00|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4856.9|4854.1|92
1608250500000|2020-12-18 00:15:00|4859.9|4857.1|4854.4|4851.6|4859.9|4857.1|4853.9|4851.1|106
1608250800000|2020-12-18 00:20:00|4853.9|4851.1|4854.9|4852.1|4859|4854.1|4852.9|4849|78
1608251100000|2020-12-18 00:25:00|4855.9|4853.1|4854.9|4852.1|4855.9|4853.1|4853.9|4851.1|45
1608251400000|2020-12-18 00:30:00|4854.4|4851.6|4852.9|4850.1|4854.9|4852.1|4852.9|4850.1|60
1608251700000|2020-12-18 00:35:00|4853.4|4850.6|4854.9|4852.1|4855.9|4853.1|4852.9|4850.1|69
1608252000000|2020-12-18 00:40:00|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4853.9|4851.1|208
1608252300000|2020-12-18 00:45:00|4855.4|4852.6|4854.9|4852.1|4855.9|4853.1|4854.9|4852.1|52
1608252600000|2020-12-18 00:50:00|4853.9|4851.1|4852.9|4850.1|4853.9|4851.1|4852.9|4850.1|50
1608252900000|2020-12-18 00:55:00|4853.4|4850.6|4852.9|4850.1|4853.9|4851.1|4851.9|4849.1|93
1608253200000|2020-12-18 01:00:00|4851.9|4849.1|4849.9|4847.1|4856.9|4854.1|4846.9|4844.1|785
1608253500000|2020-12-18 01:05:00|4850.9|4848.1|4845.9|4843.1|4852.9|4850.1|4844.9|4842.1|316
1608253800000|2020-12-18 01:10:00|4845.4|4842.6|4844.9|4842.1|4846.9|4844.1|4842.9|4840.1|324
1608254100000|2020-12-18 01:15:00|4845.9|4843.1|4844.9|4842.1|4848.9|4846.1|4844.9|4842.1|212
1608254400000|2020-12-18 01:20:00|4845.4|4842.6|4840.9|4838.1|4845.9|4843.1|4840.9|4838.1|242
1608254700000|2020-12-18 01:25:00|4840.4|4837.6|4838.9|4836.1|4841.9|4839.1|4836.9|4834.1|388
1608255000000|2020-12-18 01:30:00|4839.9|4837.1|4840.9|4838.1|4844.9|4842.1|4839.9|4837.1|274
1608255300000|2020-12-18 01:35:00|4840.4|4837.6|4842.9|4840.1|4843.4|4840.6|4839.9|4837.1|142
1608255600000|2020-12-18 01:40:00|4842.4|4839.6|4841.9|4839.1|4842.9|4840.1|4839.9|4837.1|134
1608255900000|2020-12-18 01:45:00|4842.9|4840.1|4844.9|4842.1|4845.9|4843.1|4841.9|4839.1|140
1608256200000|2020-12-18 01:50:00|4845.4|4842.6|4844.9|4842.1|4846.9|4844.1|4843.9|4841.1|124
1608256500000|2020-12-18 01:55:00|4843.9|4841.1|4845.9|4843.1|4845.9|4843.1|4843.9|4841.1|60
1608256800000|2020-12-18 02:00:00|4845.4|4842.6|4842.9|4840.1|4845.9|4843.1|4840.9|4838.1|129
1608257100000|2020-12-18 02:05:00|4841.9|4839.1|4845.9|4843.1|4845.9|4843.1|4841.9|4839.1|149
1608257400000|2020-12-18 02:10:00|4846.4|4843.6|4846.9|4844.1|4846.9|4844.1|4845.9|4843.1|154
1608257700000|2020-12-18 02:15:00|4845.9|4843.1|4847.9|4845.1|4848.4|4845.6|4845.9|4843.1|99
1608258000000|2020-12-18 02:20:00|4848.9|4846.1|4848.9|4846.1|4849.9|4847.1|4847.9|4845.1|60
1608258300000|2020-12-18 02:25:00|4847.9|4845.1|4846.9|4844.1|4848.4|4845.6|4846.9|4844.1|62
1608258600000|2020-12-18 02:30:00|4847.9|4845.1|4846.9|4844.1|4848.9|4846.1|4845.9|4843.1|107
1608258900000|2020-12-18 02:35:00|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|52
1608259200000|2020-12-18 02:40:00|4848.9|4846.1|4847.9|4845.1|4849.9|4847.1|4846.9|4844.1|74
1608259500000|2020-12-18 02:45:00|4847.4|4844.6|4842.4|4839.6|4847.9|4845.1|4841.9|4839.1|119
1608259800000|2020-12-18 02:50:00|4841.9|4839.1|4842.9|4840.1|4842.9|4840.1|4840.9|4838.1|156
1608260100000|2020-12-18 02:55:00|4843.4|4840.6|4843.4|4840.6|4843.9|4841.1|4842.9|4840.1|59
1608260400000|2020-12-18 03:00:00|4843.9|4841.1|4843.9|4841.1|4845.9|4843.1|4842.9|4840.1|136
1608260700000|2020-12-18 03:05:00|4842.9|4840.1|4846.9|4844.1|4846.9|4844.1|4842.9|4840.1|99
1608261000000|2020-12-18 03:10:00|4847.4|4844.6|4846.9|4844.1|4848.9|4846.1|4846.9|4844.1|112
1608261300000|2020-12-18 03:15:00|4847.9|4845.1|4846|4843.2|4848.9|4846.1|4845.9|4843.1|75
1608261600000|2020-12-18 03:20:00|4845.9|4843.1|4845.9|4843.1|4848|4845.2|4845.9|4843.1|69
1608261900000|2020-12-18 03:25:00|4846|4843.2|4845|4842.2|4848|4845.2|4844|4841.2|147
1608262200000|2020-12-18 03:30:00|4845.9|4843.1|4845|4842.2|4846|4843.2|4844|4841.2|50
1608262500000|2020-12-18 03:35:00|4845.9|4843.1|4847|4844.2|4847|4844.2|4845|4842.2|46
1608262800000|2020-12-18 03:40:00|4848|4845.2|4850|4847.2|4851|4848.2|4847.5|4844.7|161
1608263100000|2020-12-18 03:45:00|4849|4846.2|4851|4848.2|4851|4848.2|4849|4846.2|101
1608263400000|2020-12-18 03:50:00|4850.5|4847.7|4852|4849.2|4852|4849.2|4850|4847.2|99
1608263700000|2020-12-18 03:55:00|4851|4848.2|4851|4848.2|4851|4848.2|4850|4847.2|58
1608264000000|2020-12-18 04:00:00|4850|4847.2|4851|4848.2|4854|4851.2|4850|4847.2|233
1608264300000|2020-12-18 04:05:00|4850|4847.2|4850|4847.2|4851|4848.2|4850|4847.2|86
1608264600000|2020-12-18 04:10:00|4849.5|4846.7|4847|4844.2|4849.5|4846.7|4846|4843.2|90
1608264900000|2020-12-18 04:15:00|4846|4843.2|4846|4843.2|4847|4844.2|4844|4841.2|67
1608265200000|2020-12-18 04:20:00|4845|4842.2|4845|4842.2|4846|4843.2|4845|4842.2|38
1608265500000|2020-12-18 04:25:00|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|58
1608265800000|2020-12-18 04:30:00|4845.5|4842.7|4844.5|4841.7|4846|4843.2|4844|4841.2|55
1608266100000|2020-12-18 04:35:00|4845|4842.2|4845|4842.2|4846|4843.2|4845|4842.2|22
1608266400000|2020-12-18 04:40:00|4844|4841.2|4843|4840.2|4845|4842.2|4843|4840.2|127
1608266700000|2020-12-18 04:45:00|4843.5|4840.7|4845|4842.2|4845|4842.2|4843|4840.2|91
1608267000000|2020-12-18 04:50:00|4844.5|4841.7|4844|4841.2|4844.5|4841.7|4844|4841.2|12
1608267300000|2020-12-18 04:55:00|4843|4840.2|4844|4841.2|4845|4842.2|4843|4840.2|48
1608267600000|2020-12-18 05:00:00|4843|4840.2|4844|4841.2|4844|4841.2|4843|4840.2|70
1608267900000|2020-12-18 05:05:00|4843.5|4840.7|4842|4839.2|4844|4841.2|4841|4838.2|135
1608268200000|2020-12-18 05:10:00|4841|4838.2|4837|4834.2|4841|4838.2|4837|4834.2|364
1608268500000|2020-12-18 05:15:00|4836|4833.2|4835|4832.2|4837|4834.2|4833|4830.2|294
1608268800000|2020-12-18 05:20:00|4835.5|4832.7|4832|4829.2|4836|4833.2|4832|4829.2|154
1608269100000|2020-12-18 05:25:00|4833|4830.2|4834|4831.2|4834|4831.2|4830|4827.2|172
1608269400000|2020-12-18 05:30:00|4833|4830.2|4835|4832.2|4836|4833.2|4832|4829.2|284
1608269700000|2020-12-18 05:35:00|4834.5|4831.7|4837|4834.2|4838|4835.2|4834|4831.2|249
1608270000000|2020-12-18 05:40:00|4836|4833.2|4832|4829.2|4837|4834.2|4832|4829.2|212
1608270300000|2020-12-18 05:45:00|4833|4830.2|4830|4827.2|4833|4830.2|4829|4826.2|401
1608270600000|2020-12-18 05:50:00|4831|4828.2|4836.5|4833.7|4838|4835.2|4830|4827.2|358
1608270900000|2020-12-18 05:55:00|4837|4834.2|4835|4832.2|4838|4835.2|4835|4832.2|186
1608271200000|2020-12-18 06:00:00|4834.5|4831.7|4835|4832.2|4836|4833.2|4833|4830.2|200
1608271500000|2020-12-18 06:05:00|4835.5|4832.7|4834|4831.2|4836|4833.2|4834|4831.2|90
1608271800000|2020-12-18 06:10:00|4835|4832.2|4838|4835.2|4838|4835.2|4835|4832.2|175
1608272100000|2020-12-18 06:15:00|4837|4834.2|4840|4837.2|4841|4838.2|4837|4834.2|349
1608272400000|2020-12-18 06:20:00|4841|4838.2|4841|4838.2|4844|4841.2|4840|4837.2|324
1608272700000|2020-12-18 06:25:00|4840|4837.2|4840|4837.2|4842|4839.2|4839|4836.2|161
1608273000000|2020-12-18 06:30:00|4839|4836.2|4842|4839.2|4843|4840.2|4837|4834.2|283
1608273300000|2020-12-18 06:35:00|4843|4840.2|4843|4840.2|4847|4844.2|4842|4839.2|414
1608273600000|2020-12-18 06:40:00|4842|4839.2|4842|4839.2|4842|4839.2|4839|4836.2|152
1608273900000|2020-12-18 06:45:00|4843|4840.2|4842|4839.2|4843|4840.2|4839|4836.2|157
1608274200000|2020-12-18 06:50:00|4843|4840.2|4840|4837.2|4844|4841.2|4839|4836.2|172
1608274500000|2020-12-18 06:55:00|4840.5|4837.7|4837|4834.2|4841|4838.2|4836.5|4833.7|193
1608274800000|2020-12-18 07:00:00|4838|4835.2|4838|4835.2|4842|4839.2|4837|4834.2|284
1608275100000|2020-12-18 07:05:00|4838.5|4835.7|4837|4834.2|4840|4837.2|4835|4832.2|169
1608275400000|2020-12-18 07:10:00|4837.5|4834.7|4836|4833.2|4838|4835.2|4835|4832.2|122
1608275700000|2020-12-18 07:15:00|4837|4834.2|4841|4838.2|4841|4838.2|4836|4833.2|180
1608276000000|2020-12-18 07:20:00|4841.5|4838.7|4840|4837.2|4843|4840.2|4840|4837.2|178
1608276300000|2020-12-18 07:25:00|4839|4836.2|4837|4834.2|4841|4838.2|4837|4834.2|308
1608276600000|2020-12-18 07:30:00|4837.5|4834.7|4838|4835.2|4842|4839.2|4837.5|4834.7|150
1608276900000|2020-12-18 07:35:00|4839|4836.2|4841|4838.2|4842|4839.2|4838|4835.2|254
1608277200000|2020-12-18 07:40:00|4841.5|4838.7|4841|4838.2|4843|4840.2|4839.5|4836.7|159
1608277500000|2020-12-18 07:45:00|4842|4839.2|4840|4837.2|4843|4840.2|4839|4836.2|162
1608277800000|2020-12-18 07:50:00|4840.5|4837.7|4840|4837.2|4842|4839.2|4839|4836.2|136
1608278100000|2020-12-18 07:55:00|4839.5|4836.7|4844|4841.2|4846|4843.2|4838|4835.2|296
1608278400000|2020-12-18 08:00:00|4845|4842.2|4849|4846.2|4850|4847.2|4832|4829.2|1922
1608278700000|2020-12-18 08:05:00|4848|4845.2|4845|4842.2|4849|4846.2|4843|4840.2|434
1608279000000|2020-12-18 08:10:00|4844|4841.2|4838|4835.2|4845|4842.2|4836|4833.2|554
1608279300000|2020-12-18 08:15:00|4837.5|4834.7|4852|4849.2|4854|4851.2|4836|4833.2|911
1608279600000|2020-12-18 08:20:00|4851|4848.2|4862|4859.2|4863|4860.2|4851|4848.2|1059
1608279900000|2020-12-18 08:25:00|4862.5|4859.7|4851.5|4848.7|4863|4860.2|4851|4848.2|1211
1608280200000|2020-12-18 08:30:00|4852|4849.2|4847|4844.2|4853|4850.2|4844|4841.2|1181
1608280500000|2020-12-18 08:35:00|4848|4845.2|4852|4849.2|4853|4850.2|4846|4843.2|924
1608280800000|2020-12-18 08:40:00|4853|4850.2|4855|4852.2|4856|4853.2|4852|4849.2|526
1608281100000|2020-12-18 08:45:00|4855.5|4852.7|4855|4852.2|4857|4854.2|4852|4849.2|565
1608281400000|2020-12-18 08:50:00|4854.5|4851.7|4855|4852.2|4858|4855.2|4852|4849.2|770
1608281700000|2020-12-18 08:55:00|4856|4853.2|4853|4850.2|4858|4855.2|4852|4849.2|544
1608282000000|2020-12-18 09:00:00|4853.5|4850.7|4853|4850.2|4854|4851.2|4850|4847.2|593
1608282300000|2020-12-18 09:05:00|4852.5|4849.7|4866.5|4863.7|4869|4866.2|4851|4848.2|1468
1608282600000|2020-12-18 09:10:00|4866|4863.2|4862|4859.2|4867|4864.2|4861|4858.2|549
1608282900000|2020-12-18 09:15:00|4861|4858.2|4847|4844.2|4863|4860.2|4847|4844.2|958
1608283200000|2020-12-18 09:20:00|4846.5|4843.7|4848|4845.2|4850|4847.2|4844|4841.2|757
1608283500000|2020-12-18 09:25:00|4847|4844.2|4848|4845.2|4849|4846.2|4846|4843.2|259
1608283800000|2020-12-18 09:30:00|4847.5|4844.7|4847|4844.2|4849|4846.2|4846|4843.2|356
1608284100000|2020-12-18 09:35:00|4846.5|4843.7|4844|4841.2|4848|4845.2|4842|4839.2|457
1608284400000|2020-12-18 09:40:00|4843.5|4840.7|4844|4841.2|4846|4843.2|4842|4839.2|395
1608284700000|2020-12-18 09:45:00|4845|4842.2|4845|4842.2|4848|4845.2|4841|4838.2|704
1608285000000|2020-12-18 09:50:00|4845.5|4842.7|4848|4845.2|4849|4846.2|4844|4841.2|261
1608285300000|2020-12-18 09:55:00|4847|4844.2|4851|4848.2|4851|4848.2|4845.1|4842.3|323
1608285600000|2020-12-18 10:00:00|4851.5|4848.7|4855|4852.2|4855|4852.2|4851|4848.2|500
1608285900000|2020-12-18 10:05:00|4854.5|4851.7|4857|4854.2|4857|4854.2|4851|4848.2|661
1608286200000|2020-12-18 10:10:00|4856.1|4853.3|4852.1|4849.3|4858|4855.2|4852|4849.2|466
1608286500000|2020-12-18 10:15:00|4852|4849.2|4853|4850.2|4855|4852.2|4850|4847.2|230
1608286800000|2020-12-18 10:20:00|4853.1|4850.3|4849|4846.2|4856|4853.2|4848.1|4845.3|302
1608287100000|2020-12-18 10:25:00|4848.5|4845.7|4847.1|4844.3|4850|4847.2|4843.1|4840.3|511
1608287400000|2020-12-18 10:30:00|4847|4844.2|4846|4843.2|4848|4845.2|4844.1|4841.3|703
1608287700000|2020-12-18 10:35:00|4847|4844.2|4837.6|4834.8|4847|4844.2|4837.1|4834.3|791
1608288000000|2020-12-18 10:40:00|4838.1|4835.3|4840.6|4837.8|4842.1|4839.3|4834.1|4831.3|668
1608288300000|2020-12-18 10:45:00|4841.1|4838.3|4842.1|4839.3|4843.1|4840.3|4839.1|4836.3|296
1608288600000|2020-12-18 10:50:00|4842|4839.2|4843.6|4840.8|4844|4841.2|4838.1|4835.3|311
1608288900000|2020-12-18 10:55:00|4844|4841.2|4845.1|4842.3|4846.1|4843.3|4841.1|4838.3|312
1608289200000|2020-12-18 11:00:00|4845|4842.2|4842|4839.2|4845.1|4842.3|4841.1|4838.3|275
1608289500000|2020-12-18 11:05:00|4841.5|4838.7|4845.1|4842.3|4847.1|4844.3|4841.1|4838.3|501
1608289800000|2020-12-18 11:10:00|4844.1|4841.3|4844.1|4841.3|4844.1|4841.3|4841.6|4838.8|244
1608290100000|2020-12-18 11:15:00|4843.1|4840.3|4847.1|4844.3|4848.1|4845.3|4841.1|4838.3|279
1608290400000|2020-12-18 11:20:00|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4844.1|4841.3|153
1608290700000|2020-12-18 11:25:00|4846.6|4843.8|4849.1|4846.3|4850.6|4847.8|4846.1|4843.3|269
1608291000000|2020-12-18 11:30:00|4848.6|4845.8|4851.1|4848.3|4851.6|4848.8|4848.1|4845.3|373
1608291300000|2020-12-18 11:35:00|4850.6|4847.8|4850.6|4847.8|4854.1|4851.3|4848.1|4845.3|315
1608291600000|2020-12-18 11:40:00|4850.1|4847.3|4850.1|4847.3|4852.1|4849.3|4849.1|4846.3|186
1608291900000|2020-12-18 11:45:00|4850.6|4847.8|4847.1|4844.3|4851.1|4848.3|4847.1|4844.3|211
1608292200000|2020-12-18 11:50:00|4848.1|4845.3|4845.1|4842.3|4848.1|4845.3|4842.1|4839.3|319
1608292500000|2020-12-18 11:55:00|4844.1|4841.3|4844.1|4841.3|4847.1|4844.3|4842.1|4839.3|226
1608292800000|2020-12-18 12:00:00|4844.6|4841.8|4851.1|4848.3|4852.1|4849.3|4844.1|4841.3|1362
1608293100000|2020-12-18 12:05:00|4852.1|4849.3|4855.1|4852.3|4855.1|4852.3|4851.1|4848.3|401
1608293400000|2020-12-18 12:10:00|4854.1|4851.3|4853.6|4850.8|4856.1|4853.3|4853.1|4850.3|372
1608293700000|2020-12-18 12:15:00|4854.1|4851.3|4853.1|4850.3|4855.1|4852.3|4850.1|4847.3|242
1608294000000|2020-12-18 12:20:00|4854.1|4851.3|4853.1|4850.3|4854.1|4851.3|4851.1|4848.3|215
1608294300000|2020-12-18 12:25:00|4853.6|4850.8|4851.1|4848.3|4855.1|4852.3|4848.6|4845.8|256
1608294600000|2020-12-18 12:30:00|4850.6|4847.8|4854.1|4851.3|4857.1|4854.3|4850.1|4847.3|469
1608294900000|2020-12-18 12:35:00|4855.1|4852.3|4857.1|4854.3|4858.1|4855.3|4853.1|4850.3|514
1608295200000|2020-12-18 12:40:00|4857.6|4854.8|4855.1|4852.3|4858.1|4855.3|4854.1|4851.3|201
1608295500000|2020-12-18 12:45:00|4854.6|4851.8|4852.1|4849.3|4854.6|4851.8|4851.1|4848.3|263
1608295800000|2020-12-18 12:50:00|4851.6|4848.8|4851.1|4848.3|4853.1|4850.3|4850.1|4847.3|720
1608296100000|2020-12-18 12:55:00|4851.6|4848.8|4848.1|4845.3|4852.1|4849.3|4846.1|4843.3|452
1608296400000|2020-12-18 13:00:00|4847.1|4844.3|4852.1|4849.3|4853.1|4850.3|4846.1|4843.3|1004
1608296700000|2020-12-18 13:05:00|4853.1|4850.3|4850.1|4847.3|4853.1|4850.3|4845.1|4842.3|1291
1608297000000|2020-12-18 13:10:00|4849.6|4846.8|4853.1|4850.3|4853.1|4850.3|4846.1|4843.3|608
1608297300000|2020-12-18 13:15:00|4853.6|4850.8|4860.1|4857.3|4860.1|4857.3|4851.1|4848.3|2193
1608297600000|2020-12-18 13:20:00|4859.6|4856.8|4860.1|4857.3|4863.1|4860.3|4856.1|4853.3|1527
1608297900000|2020-12-18 13:25:00|4859.6|4856.8|4862.1|4859.3|4863.1|4860.3|4858.1|4855.3|2009
1608298200000|2020-12-18 13:30:00|4862.6|4859.8|4859.1|4856.3|4863.1|4860.3|4857.1|4854.3|2070
1608298500000|2020-12-18 13:35:00|4858.1|4855.3|4861.1|4858.3|4862.1|4859.3|4858.1|4855.3|602
1608298800000|2020-12-18 13:40:00|4861.6|4858.8|4866.1|4863.3|4867.1|4864.3|4859.1|4856.3|2233
1608299100000|2020-12-18 13:45:00|4867.1|4864.3|4868.1|4865.3|4870.1|4867.3|4865.1|4862.3|1409
1608299400000|2020-12-18 13:50:00|4867.6|4864.8|4866.1|4863.3|4872.1|4869.3|4864.1|4861.3|1521
1608299700000|2020-12-18 13:55:00|4865.1|4862.3|4868.1|4865.3|4870.1|4867.3|4861.1|4858.3|1098
1608300000000|2020-12-18 14:00:00|4867.1|4864.3|4877.1|4874.3|4884.1|4881.3|4865.1|4862.3|3787
1608300300000|2020-12-18 14:05:00|4878.1|4875.3|4882.1|4879.3|4886.1|4883.3|4877.1|4874.3|2608
1608300600000|2020-12-18 14:10:00|4882.6|4879.8|4887.1|4884.3|4887.1|4884.3|4878.1|4875.3|2413
1608300900000|2020-12-18 14:15:00|4888.1|4885.3|4897.1|4894.3|4900.1|4897.3|4888.1|4885.3|3543
1608301200000|2020-12-18 14:20:00|4898.1|4895.3|4901.1|4898.3|4901.1|4898.3|4890.1|4887.3|2298
1608301500000|2020-12-18 14:25:00|4900.1|4897.3|4891.1|4888.3|4902.1|4899.3|4889.1|4886.3|3496
1608301800000|2020-12-18 14:30:00|4892.1|4889.3|4903.1|4900.3|4904.1|4901.3|4891.1|4888.3|2546
1608302100000|2020-12-18 14:35:00|4902.1|4899.3|4901.1|4898.3|4904.1|4901.3|4896.1|4893.3|3357
1608302400000|2020-12-18 14:40:00|4902.1|4899.3|4912.1|4909.3|4914.1|4911.3|4899.1|4896.3|2922
1608302700000|2020-12-18 14:45:00|4913.1|4910.3|4889.1|4886.3|4913.1|4910.3|4888.1|4885.3|3097
1608303000000|2020-12-18 14:50:00|4890.1|4887.3|4884.1|4881.3|4890.1|4887.3|4880.6|4877.8|3677
1608303300000|2020-12-18 14:55:00|4884.6|4881.8|4882.1|4879.3|4886.1|4883.3|4878.1|4875.3|2508
1608303600000|2020-12-18 15:00:00|4883.1|4880.3|4890.1|4887.3|4896.1|4893.3|4883.1|4880.3|2478
1608303900000|2020-12-18 15:05:00|4889.1|4886.3|4903.1|4900.3|4903.1|4900.3|4889.1|4886.3|2046
1608304200000|2020-12-18 15:10:00|4902.1|4899.3|4910.1|4907.3|4916.1|4913.3|4900.1|4897.3|4682
1608304500000|2020-12-18 15:15:00|4910.6|4907.8|4900.1|4897.3|4913.1|4910.3|4896.1|4893.3|3966
1608304800000|2020-12-18 15:20:00|4900.6|4897.8|4915.1|4912.3|4915.1|4912.3|4896.1|4893.3|2009
1608305100000|2020-12-18 15:25:00|4916.1|4913.3|4920.1|4917.3|4923.1|4920.3|4915.1|4912.3|6156
1608305400000|2020-12-18 15:30:00|4921.1|4918.3|4917.1|4914.3|4922.1|4919.3|4912.1|4909.3|2752
1608305700000|2020-12-18 15:35:00|4918.1|4915.3|4919.1|4916.3|4923.1|4920.3|4915.1|4912.3|2262
1608306000000|2020-12-18 15:40:00|4918.1|4915.3|4925.1|4922.3|4926.1|4923.3|4918.1|4915.3|1708
1608306300000|2020-12-18 15:45:00|4926.1|4923.3|4927.6|4924.8|4932.2|4929.3|4922.1|4919.3|3591
1608306600000|2020-12-18 15:50:00|4928.1|4925.3|4926.1|4923.3|4934.1|4931.3|4926.1|4923.3|2217
1608306900000|2020-12-18 15:55:00|4927.1|4924.3|4931.1|4928.3|4934.1|4931.3|4924.1|4921.3|2735
1608307200000|2020-12-18 16:00:00|4931.6|4928.8|4922.1|4919.3|4936.1|4933.3|4920.1|4917.3|3268
1608307500000|2020-12-18 16:05:00|4923.1|4920.3|4925.1|4922.3|4932.1|4929.3|4922.1|4919.3|2150
1608307800000|2020-12-18 16:10:00|4925.6|4922.8|4915.1|4912.3|4929.1|4926.3|4911.1|4908.3|2315
1608308100000|2020-12-18 16:15:00|4914.1|4911.3|4921.1|4918.3|4923.1|4920.3|4909.1|4906.3|1939
1608308400000|2020-12-18 16:20:00|4922.1|4919.3|4922.1|4919.3|4927.1|4924.3|4918.1|4915.3|1832
1608308700000|2020-12-18 16:25:00|4923.1|4920.3|4924.1|4921.3|4927.1|4924.3|4919.1|4916.3|2543
1608309000000|2020-12-18 16:30:00|4925.1|4922.3|4919.1|4916.3|4926.1|4923.3|4916.1|4913.3|3561
1608309300000|2020-12-18 16:35:00|4919.6|4916.8|4922.6|4919.8|4924.1|4921.3|4918.1|4915.3|1246
1608309600000|2020-12-18 16:40:00|4922.1|4919.3|4919.1|4916.3|4924.1|4921.3|4915.1|4912.3|1075
1608309900000|2020-12-18 16:45:00|4918.1|4915.3|4919.1|4916.3|4919.1|4916.3|4914.1|4911.3|1435
1608310200000|2020-12-18 16:50:00|4918.6|4915.8|4918.1|4915.3|4922.1|4919.3|4913.6|4910.8|1533
1608310500000|2020-12-18 16:55:00|4919.1|4916.3|4919.1|4916.3|4920.1|4917.3|4916.1|4913.3|897
1608310800000|2020-12-18 17:00:00|4918.1|4915.3|4915.1|4912.3|4920.1|4917.3|4914.6|4911.8|1131
1608311100000|2020-12-18 17:05:00|4916.1|4913.3|4916.1|4913.3|4921.6|4918.8|4913.1|4910.3|1863
1608311400000|2020-12-18 17:10:00|4917.1|4914.3|4909.1|4906.3|4917.1|4914.3|4907.1|4904.3|1797
1608311700000|2020-12-18 17:15:00|4910.1|4907.3|4912.6|4909.8|4915.1|4912.3|4910.1|4907.3|1081
1608312000000|2020-12-18 17:20:00|4912.1|4909.3|4912.6|4909.8|4913.1|4910.3|4907.1|4904.3|1134
1608312300000|2020-12-18 17:25:00|4913.1|4910.3|4918.1|4915.3|4918.6|4915.8|4910.6|4907.8|1014
1608312600000|2020-12-18 17:30:00|4917.1|4914.3|4908.1|4905.3|4919.1|4916.3|4908.1|4905.3|795
1608312900000|2020-12-18 17:35:00|4908.6|4905.8|4909.1|4906.3|4910.1|4907.3|4906.2|4903.4|1213
1608313200000|2020-12-18 17:40:00|4909.2|4906.4|4909.1|4906.3|4911.1|4908.3|4905.1|4902.3|920
1608313500000|2020-12-18 17:45:00|4908.2|4905.4|4908.1|4905.3|4909.1|4906.3|4905.1|4902.3|1560
1608313800000|2020-12-18 17:50:00|4909.6|4906.8|4906.1|4903.3|4910.1|4907.3|4903.1|4900.3|3014
1608314100000|2020-12-18 17:55:00|4907.1|4904.3|4908.1|4905.3|4909.1|4906.3|4905.1|4902.3|1857
1608314400000|2020-12-18 18:00:00|4907.1|4904.3|4908.1|4905.3|4912.1|4909.3|4907.1|4904.3|1140
1608314700000|2020-12-18 18:05:00|4908.6|4905.8|4907.1|4904.3|4912.1|4909.3|4905.1|4902.3|764
1608315000000|2020-12-18 18:10:00|4906.6|4903.8|4909.1|4906.3|4910.1|4907.3|4905.1|4902.3|668
1608315300000|2020-12-18 18:15:00|4908.1|4905.3|4903.1|4900.3|4913.1|4910.3|4903.1|4900.3|2629
1608315600000|2020-12-18 18:20:00|4902.2|4899.4|4902.1|4899.3|4905.1|4902.3|4899.1|4896.3|3293
1608315900000|2020-12-18 18:25:00|4902.6|4899.8|4911.1|4908.3|4913.6|4910.8|4902.1|4899.3|1211
1608316200000|2020-12-18 18:30:00|4912.1|4909.3|4913.1|4910.3|4914.1|4911.3|4908.2|4905.4|1363
1608316500000|2020-12-18 18:35:00|4913.6|4910.8|4915.1|4912.3|4917.1|4914.3|4911.1|4908.3|1140
1608316800000|2020-12-18 18:40:00|4914.1|4911.3|4921.1|4918.3|4921.6|4918.8|4913.1|4910.3|1865
1608317100000|2020-12-18 18:45:00|4920.1|4917.3|4918.1|4915.3|4923.1|4920.3|4917.1|4914.3|2679
1608317400000|2020-12-18 18:50:00|4917.2|4914.4|4923.2|4920.4|4926.2|4923.4|4917.2|4914.4|3411
1608317700000|2020-12-18 18:55:00|4923.6|4920.8|4932.2|4929.4|4938.1|4935.3|4922.2|4919.4|2136
1608318000000|2020-12-18 19:00:00|4932.1|4929.3|4930.2|4927.4|4936.1|4933.3|4928.1|4925.3|2054
1608318300000|2020-12-18 19:05:00|4930.1|4927.3|4932.2|4929.4|4934.2|4931.4|4928.1|4925.3|1135
1608318600000|2020-12-18 19:10:00|4933.1|4930.3|4931.1|4928.3|4941.2|4938.4|4928.1|4925.3|2745
1608318900000|2020-12-18 19:15:00|4931.2|4928.4|4937.1|4934.3|4939.1|4936.3|4925.2|4922.4|2742
1608319200000|2020-12-18 19:20:00|4936.6|4933.8|4938.1|4935.3|4942.1|4939.3|4931.2|4928.4|1555
1608319500000|2020-12-18 19:25:00|4937.6|4934.8|4921.2|4918.4|4944.2|4941.4|4920.2|4917.4|6219
1608319800000|2020-12-18 19:30:00|4920.2|4917.4|4923.2|4920.4|4925.2|4922.4|4917.2|4914.4|2970
1608320100000|2020-12-18 19:35:00|4924.2|4921.4|4927.2|4924.4|4929.2|4926.4|4923.2|4920.4|1610
1608320400000|2020-12-18 19:40:00|4926.2|4923.4|4920.7|4917.9|4927.2|4924.4|4919.2|4916.4|662
1608320700000|2020-12-18 19:45:00|4921.2|4918.4|4916.2|4913.4|4921.2|4918.4|4914.7|4911.9|788
1608321000000|2020-12-18 19:50:00|4915.7|4912.9|4915.2|4912.4|4916.2|4913.4|4913.2|4910.4|803
1608321300000|2020-12-18 19:55:00|4914.2|4911.4|4914.2|4911.4|4916.7|4913.9|4909.7|4906.9|1063
1608321600000|2020-12-18 20:00:00|4915.2|4912.4|4909.2|4906.4|4916.2|4913.4|4908.2|4905.4|1149
1608321900000|2020-12-18 20:05:00|4910.2|4907.4|4912.2|4909.4|4914.2|4911.4|4909.2|4906.4|910
1608322200000|2020-12-18 20:10:00|4912.7|4909.9|4913.2|4910.4|4913.2|4910.4|4911.2|4908.4|219
1608322500000|2020-12-18 20:15:00|4914.2|4911.4|4915.2|4912.4|4916.2|4913.4|4914.2|4911.4|454
1608322800000|2020-12-18 20:20:00|4914.7|4911.9|4910.2|4907.4|4916.2|4913.4|4909.2|4906.4|751
1608323100000|2020-12-18 20:25:00|4909.2|4906.4|4908.2|4905.4|4911.2|4908.4|4906.2|4903.4|751
1608323400000|2020-12-18 20:30:00|4909.2|4906.4|4908.2|4905.4|4910.2|4907.4|4907.2|4904.4|356
1608323700000|2020-12-18 20:35:00|4908.7|4905.9|4904.2|4901.4|4910.2|4907.4|4904.2|4901.4|377
1608324000000|2020-12-18 20:40:00|4903.7|4900.9|4907.2|4904.4|4909.2|4906.4|4902.2|4899.4|622
1608324300000|2020-12-18 20:45:00|4908.2|4905.4|4908.2|4905.4|4909.2|4906.4|4905.2|4902.4|498
1608324600000|2020-12-18 20:50:00|4909.2|4906.4|4915.2|4912.4|4918.2|4915.4|4907.2|4904.4|922
1608324900000|2020-12-18 20:55:00|4915.7|4912.9|4918.2|4915.4|4920.2|4917.4|4915.2|4912.4|651
1608325200000|2020-12-18 21:00:00|4917.2|4914.4|4924.2|4921.4|4925.2|4922.4|4917.2|4914.4|544
1608325500000|2020-12-18 21:05:00|4923.7|4920.9|4919.2|4916.4|4925.2|4922.4|4919.2|4916.4|280
1608325800000|2020-12-18 21:10:00|4920.2|4917.4|4922.2|4919.4|4922.2|4919.4|4919.2|4916.4|315
1608326100000|2020-12-18 21:15:00|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4921.2|4918.4|150
1608326400000|2020-12-18 21:20:00|4924.2|4921.4|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|214
1608326700000|2020-12-18 21:25:00|4926.2|4923.4|4925.2|4922.4|4927.2|4924.4|4924.2|4921.4|414
1608327000000|2020-12-18 21:30:00|4925.7|4922.9|4923.2|4920.4|4926.2|4923.4|4922.2|4919.4|372
1608327300000|2020-12-18 21:35:00|4922.7|4919.9|4922.7|4919.9|4923.2|4920.4|4921.2|4918.4|582
1608327600000|2020-12-18 21:40:00|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4921.2|4918.4|599
1608327900000|2020-12-18 21:45:00|4923.7|4920.9|4928.2|4925.4|4928.2|4925.4|4920.7|4917.9|698
1608328200000|2020-12-18 21:50:00|4927.7|4924.9|4928.2|4925.4|4929.2|4926.4|4924.2|4921.4|435
1608328500000|2020-12-18 21:55:00|4927.2|4924.4|4926.7|4923.9|4927.2|4924.4|4923.2|4920.4|613
1608505200000|2020-12-20 23:00:00|4926.8|4924|4872.4|4869.6|4926.8|4924|4865|4862.2|2389
1608505500000|2020-12-20 23:05:00|4872.9|4870.1|4872.9|4870.1|4874.9|4872.1|4862.9|4860.1|910
1608505800000|2020-12-20 23:10:00|4873.8|4871|4864.9|4862.1|4873.9|4871.1|4862.9|4860.1|555
1608506100000|2020-12-20 23:15:00|4864.5|4861.7|4856.5|4853.7|4864.5|4861.7|4856|4853.2|607
1608506400000|2020-12-20 23:20:00|4856|4853.2|4858|4855.2|4864|4859.2|4853|4850.2|689
1608506700000|2020-12-20 23:25:00|4857.9|4855.1|4857|4854.2|4862.9|4860.1|4855|4852.2|625
1608507000000|2020-12-20 23:30:00|4858|4855.2|4857|4854.2|4858|4855.2|4851.1|4848.3|708
1608507300000|2020-12-20 23:35:00|4856.5|4853.7|4852|4849.2|4856.5|4853.7|4849.9|4847.1|379
1608507600000|2020-12-20 23:40:00|4851|4848.2|4854|4851.2|4854|4851.2|4851|4848.2|130
1608507900000|2020-12-20 23:45:00|4853.9|4851.1|4859|4856.2|4861|4858.2|4853|4850.2|308
1608508200000|2020-12-20 23:50:00|4859.4|4856.6|4861|4858.2|4863|4860.2|4859|4856.2|347
1608508500000|2020-12-20 23:55:00|4860.9|4858.1|4860|4857.2|4861.9|4859.1|4858|4855.2|197
1608508800000|2020-12-21 00:00:00|4859.5|4856.7|4856.4|4853.6|4860|4857.2|4856|4853.2|395
1608509100000|2020-12-21 00:05:00|4856.9|4854.1|4859|4856.2|4861|4858.2|4856.9|4854.1|174
1608509400000|2020-12-21 00:10:00|4859.9|4857.1|4854|4851.2|4861.4|4858.6|4853.5|4850.7|355
1608509700000|2020-12-21 00:15:00|4854.5|4851.7|4852|4849.2|4855|4852.2|4851|4848.2|453
1608510000000|2020-12-21 00:20:00|4851.9|4849.1|4853.9|4851.1|4855.9|4853.1|4851|4848.2|279
1608510300000|2020-12-21 00:25:00|4854|4851.2|4854.9|4852.1|4856.9|4854.1|4854|4851.2|185
1608510600000|2020-12-21 00:30:00|4855|4852.2|4855|4852.2|4856.9|4854.1|4854|4851.2|144
1608510900000|2020-12-21 00:35:00|4856.4|4853.6|4856|4853.2|4859|4856.2|4855|4852.2|215
1608511200000|2020-12-21 00:40:00|4855.9|4853.1|4854|4851.2|4856|4853.2|4854|4851.2|99
1608511500000|2020-12-21 00:45:00|4853|4850.2|4854|4851.2|4855|4852.2|4852.9|4850.1|178
1608511800000|2020-12-21 00:50:00|4854.9|4852.1|4841.4|4838.6|4854.9|4852.1|4839|4836.2|1197
1608512100000|2020-12-21 00:55:00|4841.5|4838.7|4841|4838.2|4842|4839.2|4838|4835.2|353
1608512400000|2020-12-21 01:00:00|4841.5|4838.7|4841|4838.2|4842|4839.2|4826|4823.2|2177
1608512700000|2020-12-21 01:05:00|4840.5|4837.7|4835|4832.2|4842|4839.2|4832|4829.2|903
1608513000000|2020-12-21 01:10:00|4834.1|4831.3|4820|4817.2|4835|4832.2|4804|4801.2|2549
1608513300000|2020-12-21 01:15:00|4821|4818.2|4819|4816.2|4825|4822.2|4815.5|4812.7|1839
1608513600000|2020-12-21 01:20:00|4818.5|4815.7|4803|4800.2|4819|4816.2|4798|4795.2|1511
1608513900000|2020-12-21 01:25:00|4802.6|4799.8|4795|4792.2|4803|4800.2|4779.1|4776.3|2092
1608514200000|2020-12-21 01:30:00|4794.5|4791.7|4780|4777.2|4795|4792.2|4780|4777.2|994
1608514500000|2020-12-21 01:35:00|4779.1|4776.3|4771|4768.2|4782|4779.2|4765.1|4762.3|1778
1608514800000|2020-12-21 01:40:00|4770|4767.2|4774|4771.2|4777|4774.2|4745.6|4742.8|2468
1608515100000|2020-12-21 01:45:00|4774.5|4771.7|4785|4782.2|4785|4782.2|4766|4763.2|1278
1608515400000|2020-12-21 01:50:00|4784.6|4781.8|4783|4780.2|4784.6|4781.8|4772|4769.2|857
1608515700000|2020-12-21 01:55:00|4783.5|4780.7|4782|4779.2|4785.1|4782.3|4778|4775.2|574
1608516000000|2020-12-21 02:00:00|4781.1|4778.3|4788|4785.2|4789|4786.2|4779|4776.2|563
1608516300000|2020-12-21 02:05:00|4787.1|4784.3|4782|4779.2|4790|4787.2|4779|4776.2|657
1608516600000|2020-12-21 02:10:00|4781.6|4778.8|4761|4758.2|4781.6|4778.8|4761|4758.2|796
1608516900000|2020-12-21 02:15:00|4760|4757.2|4776|4773.2|4777.5|4774.7|4760|4757.2|1237
1608517200000|2020-12-21 02:20:00|4775.6|4772.8|4778.9|4776.1|4781.9|4779.1|4774|4771.2|463
1608517500000|2020-12-21 02:25:00|4779|4776.2|4779|4776.2|4783|4780.2|4776|4773.2|405
1608517800000|2020-12-21 02:30:00|4779.9|4777.1|4773|4770.2|4780.9|4778.1|4770.5|4767.7|464
1608518100000|2020-12-21 02:35:00|4773.5|4770.7|4771|4768.2|4775|4772.2|4768|4765.2|431
1608518400000|2020-12-21 02:40:00|4771.5|4768.7|4771|4768.2|4773|4770.2|4766|4763.2|550
1608518700000|2020-12-21 02:45:00|4771.5|4768.7|4771|4768.2|4774|4771.2|4767.5|4764.7|663
1608519000000|2020-12-21 02:50:00|4771.5|4768.7|4769|4766.2|4772|4769.2|4768|4765.2|261
1608519300000|2020-12-21 02:55:00|4769.9|4767.1|4761.6|4758.8|4770|4767.2|4760.1|4757.3|1357
1608519600000|2020-12-21 03:00:00|4761.1|4758.3|4760.1|4757.3|4764.1|4761.3|4756.1|4753.3|732
1608519900000|2020-12-21 03:05:00|4760.6|4757.8|4766.1|4763.3|4768.1|4765.3|4760.6|4757.8|299
1608520200000|2020-12-21 03:10:00|4767.1|4764.3|4767.1|4764.3|4771.2|4768.4|4766.1|4763.3|312
1608520500000|2020-12-21 03:15:00|4767.6|4764.8|4772.1|4769.3|4773.1|4770.3|4766.1|4763.3|186
1608520800000|2020-12-21 03:20:00|4771.2|4768.4|4771.1|4768.3|4774.1|4771.3|4768.1|4765.3|524
1608521100000|2020-12-21 03:25:00|4770.1|4767.3|4769.1|4766.3|4774.2|4771.4|4769.1|4766.3|232
1608521400000|2020-12-21 03:30:00|4770|4767.2|4771.1|4768.3|4771.2|4768.4|4769.1|4766.3|429
1608521700000|2020-12-21 03:35:00|4771.6|4768.8|4773.1|4770.3|4774.2|4771.4|4771.1|4768.3|96
1608522000000|2020-12-21 03:40:00|4772.2|4769.4|4774.6|4771.8|4776.1|4773.3|4772.2|4769.4|175
1608522300000|2020-12-21 03:45:00|4774.2|4771.4|4775.1|4772.3|4776.6|4773.8|4772.2|4769.4|399
1608522600000|2020-12-21 03:50:00|4774.2|4771.4|4776.1|4773.3|4776.1|4773.3|4771.1|4768.3|167
1608522900000|2020-12-21 03:55:00|4776.2|4773.4|4774.1|4771.3|4777.1|4774.3|4774.1|4771.3|102
1608523200000|2020-12-21 04:00:00|4774.6|4771.8|4776.1|4773.3|4777.1|4774.3|4773.1|4770.3|303
1608523500000|2020-12-21 04:05:00|4777.1|4774.3|4783.1|4780.3|4783.2|4780.4|4777.1|4774.3|826
1608523800000|2020-12-21 04:10:00|4783.2|4780.4|4786.2|4783.4|4787.1|4784.3|4782.1|4779.3|470
1608524100000|2020-12-21 04:15:00|4786.1|4783.3|4785.1|4782.3|4788.1|4785.3|4783.1|4780.3|456
1608524400000|2020-12-21 04:20:00|4785.6|4782.8|4781.2|4778.4|4788.1|4785.3|4780.2|4777.4|318
1608524700000|2020-12-21 04:25:00|4781.1|4778.3|4780.2|4777.4|4781.2|4778.4|4779.2|4776.4|138
1608525000000|2020-12-21 04:30:00|4780.1|4777.3|4783.2|4780.4|4784.2|4781.4|4779.2|4776.4|184
1608525300000|2020-12-21 04:35:00|4784.1|4781.3|4784.1|4781.3|4784.2|4781.4|4783.1|4780.3|88
1608525600000|2020-12-21 04:40:00|4783.2|4780.4|4783.2|4780.4|4786.2|4783.4|4782.2|4779.4|210
1608525900000|2020-12-21 04:45:00|4784.2|4781.4|4783.2|4780.4|4785.1|4782.3|4783.2|4780.4|81
1608526200000|2020-12-21 04:50:00|4784.1|4781.3|4785.2|4782.4|4786.2|4783.4|4783.7|4780.9|60
1608526500000|2020-12-21 04:55:00|4784.3|4781.5|4784.2|4781.4|4785.2|4782.4|4784.2|4781.4|38
1608526800000|2020-12-21 05:00:00|4783.3|4780.5|4784.7|4781.9|4786.2|4783.4|4778.2|4775.4|368
1608527100000|2020-12-21 05:05:00|4784.2|4781.4|4787.2|4784.4|4787.2|4784.4|4784.2|4781.4|115
1608527400000|2020-12-21 05:10:00|4787.1|4784.3|4785.2|4782.4|4788.2|4785.4|4784.2|4781.4|197
1608527700000|2020-12-21 05:15:00|4785.6|4782.8|4785.2|4782.4|4786.2|4783.4|4784.2|4781.4|149
1608528000000|2020-12-21 05:20:00|4785.1|4782.3|4781.2|4778.4|4785.1|4782.3|4780.2|4777.4|184
1608528300000|2020-12-21 05:25:00|4781.7|4778.9|4782.2|4779.4|4784.2|4781.4|4781.2|4778.4|146
1608528600000|2020-12-21 05:30:00|4783.1|4780.3|4792.2|4789.4|4794.2|4791.4|4782.2|4779.4|767
1608528900000|2020-12-21 05:35:00|4791.7|4788.9|4798.2|4795.4|4799.2|4796.4|4791.2|4788.4|557
1608529200000|2020-12-21 05:40:00|4797.2|4794.4|4798.7|4795.9|4801.6|4798.8|4796.2|4793.4|381
1608529500000|2020-12-21 05:45:00|4798.3|4795.5|4799.2|4796.4|4799.2|4796.4|4795.2|4792.4|381
1608529800000|2020-12-21 05:50:00|4800.1|4797.3|4809.2|4806.4|4811.1|4808.3|4800.1|4797.3|1276
1608530100000|2020-12-21 05:55:00|4808.7|4805.9|4806.2|4803.4|4813.2|4810.4|4805.2|4802.4|735
1608530400000|2020-12-21 06:00:00|4805.3|4802.5|4799.1|4796.3|4805.3|4802.5|4796.2|4793.4|641
1608530700000|2020-12-21 06:05:00|4798.7|4795.9|4800.1|4797.3|4802.2|4799.4|4797.2|4794.4|428
1608531000000|2020-12-21 06:10:00|4800.2|4797.4|4799.1|4796.3|4801.1|4798.3|4794.7|4791.9|521
1608531300000|2020-12-21 06:15:00|4799.2|4796.4|4800.2|4797.4|4802.1|4799.3|4795.2|4792.4|376
1608531600000|2020-12-21 06:20:00|4799.7|4796.9|4800.2|4797.4|4801.1|4798.3|4796.1|4793.3|390
1608531900000|2020-12-21 06:25:00|4800.6|4797.8|4799.2|4796.4|4801.2|4798.4|4796.2|4793.4|312
1608532200000|2020-12-21 06:30:00|4799.1|4796.3|4789.2|4786.4|4799.2|4796.4|4787.2|4784.4|948
1608532500000|2020-12-21 06:35:00|4788.7|4785.9|4779.7|4776.9|4789.2|4786.4|4779.2|4776.4|486
1608532800000|2020-12-21 06:40:00|4779.3|4776.5|4775.1|4772.3|4781.2|4778.4|4772.1|4769.3|731
1608533100000|2020-12-21 06:45:00|4774.2|4771.4|4779.2|4776.4|4782.2|4779.4|4773.2|4770.4|801
1608533400000|2020-12-21 06:50:00|4780.1|4777.3|4776.2|4773.4|4783.2|4780.4|4775.1|4772.3|662
1608533700000|2020-12-21 06:55:00|4776.6|4773.8|4778.2|4775.4|4779.1|4776.3|4774.2|4771.4|407
1608534000000|2020-12-21 07:00:00|4777.7|4774.9|4777.2|4774.4|4783.2|4780.4|4767.2|4764.4|1201
1608534300000|2020-12-21 07:05:00|4776.2|4773.4|4774.7|4771.9|4782.2|4779.4|4773.2|4770.4|467
1608534600000|2020-12-21 07:10:00|4775.2|4772.4|4775.2|4772.4|4781.2|4778.4|4773.2|4770.4|413
1608534900000|2020-12-21 07:15:00|4776.2|4773.4|4767.2|4764.4|4777.2|4774.4|4766.2|4763.4|596
1608535200000|2020-12-21 07:20:00|4768.1|4765.3|4765.2|4762.4|4774.1|4771.3|4762.2|4759.4|1357
1608535500000|2020-12-21 07:25:00|4764.3|4761.5|4765.3|4762.5|4765.7|4762.9|4759.2|4756.4|804
1608535800000|2020-12-21 07:30:00|4766.2|4763.4|4767.2|4764.4|4771.3|4768.5|4760.2|4757.4|1042
1608536100000|2020-12-21 07:35:00|4766.3|4763.5|4767.3|4764.5|4768.2|4765.4|4759.3|4756.5|677
1608536400000|2020-12-21 07:40:00|4768.2|4765.4|4767.2|4764.4|4770.3|4767.5|4766.2|4763.4|493
1608536700000|2020-12-21 07:45:00|4766.8|4764|4765.2|4762.4|4770.2|4767.4|4764.2|4761.4|396
1608537000000|2020-12-21 07:50:00|4764.3|4761.5|4777.2|4774.4|4777.2|4774.4|4761.3|4758.5|691
1608537300000|2020-12-21 07:55:00|4776.3|4773.5|4778.2|4775.4|4780.3|4777.5|4772.2|4769.4|843
1608537600000|2020-12-21 08:00:00|4777.3|4774.5|4766.2|4763.4|4778.2|4775.4|4758.2|4755.4|1396
1608537900000|2020-12-21 08:05:00|4766.3|4763.5|4760.3|4757.5|4766.3|4763.5|4755.3|4752.5|1266
1608538200000|2020-12-21 08:10:00|4761.2|4758.4|4769.2|4766.4|4775.2|4772.4|4759.3|4756.5|1284
1608538500000|2020-12-21 08:15:00|4768.3|4765.5|4773.2|4770.4|4774.3|4771.5|4767.2|4764.4|1069
1608538800000|2020-12-21 08:20:00|4773.3|4770.5|4769.2|4766.4|4774.7|4771.9|4767.2|4764.4|1007
1608539100000|2020-12-21 08:25:00|4768.3|4765.5|4777.8|4775|4779.2|4776.4|4765.3|4762.5|1142
1608539400000|2020-12-21 08:30:00|4778.2|4775.4|4775.2|4772.4|4778.2|4775.4|4769.2|4766.4|1148
1608539700000|2020-12-21 08:35:00|4776.2|4773.4|4769.2|4766.4|4777.3|4774.5|4768.3|4765.5|693
1608540000000|2020-12-21 08:40:00|4768.8|4766|4755.2|4752.4|4769.3|4766.5|4755.2|4752.4|1580
1608540300000|2020-12-21 08:45:00|4755.3|4752.5|4749.3|4746.5|4760.2|4757.4|4747.3|4744.5|2272
1608540600000|2020-12-21 08:50:00|4748.4|4745.6|4755.3|4752.5|4759.3|4756.5|4747.3|4744.5|854
1608540900000|2020-12-21 08:55:00|4756.3|4753.5|4759.3|4756.5|4760.3|4757.5|4752.3|4749.5|994
1608541200000|2020-12-21 09:00:00|4760.2|4757.4|4754.3|4751.5|4765.3|4762.5|4753.4|4750.6|1170
1608541500000|2020-12-21 09:05:00|4753.9|4751.1|4754.3|4751.5|4757.3|4754.5|4750.3|4747.5|808
1608541800000|2020-12-21 09:10:00|4753.4|4750.6|4735.3|4732.5|4753.8|4751|4733.3|4730.5|2215
1608542100000|2020-12-21 09:15:00|4736.3|4733.5|4741.3|4738.5|4744.3|4741.5|4733.3|4730.5|1335
1608542400000|2020-12-21 09:20:00|4740.4|4737.6|4734.4|4731.6|4743.3|4740.5|4734.4|4731.6|804
1608542700000|2020-12-21 09:25:00|4734.3|4731.5|4727.3|4724.5|4736.3|4733.5|4727.3|4724.5|1362
1608543000000|2020-12-21 09:30:00|4726.3|4723.5|4719.3|4716.5|4727.3|4724.5|4718.8|4716|1965
1608543300000|2020-12-21 09:35:00|4719.4|4716.6|4700.3|4697.5|4722.3|4719.5|4697.3|4689.8|4176
1608543600000|2020-12-21 09:40:00|4699.4|4696.6|4699.3|4696.5|4706.3|4703.5|4683.3|4680.5|3721
1608543900000|2020-12-21 09:45:00|4698.9|4696.1|4693.3|4690.5|4698.9|4696.1|4688.3|4685.5|1951
1608544200000|2020-12-21 09:50:00|4693.4|4690.6|4693.3|4690.5|4698.3|4695.5|4679.4|4676.6|2407
1608544500000|2020-12-21 09:55:00|4692.4|4689.6|4675.4|4672.6|4693.3|4690.5|4673.3|4670.5|1843
1608544800000|2020-12-21 10:00:00|4676.4|4673.6|4665.3|4662.5|4676.4|4673.6|4653.5|4650.7|3545
1608545100000|2020-12-21 10:05:00|4664.8|4662|4645.3|4642.5|4669.3|4666.5|4643.4|4640.6|3045
1608545400000|2020-12-21 10:10:00|4644.5|4641.7|4648.4|4645.6|4652.3|4649.5|4641.3|4638.5|1900
1608545700000|2020-12-21 10:15:00|4647.9|4645.1|4644.9|4642.1|4654.4|4651.6|4644.4|4641.6|1509
1608546000000|2020-12-21 10:20:00|4644.5|4641.7|4634.4|4631.6|4646.4|4643.6|4632.4|4629.6|2426
1608546300000|2020-12-21 10:25:00|4633.9|4631.1|4633.4|4630.6|4637.4|4634.6|4629.4|4626.6|1846
1608546600000|2020-12-21 10:30:00|4633.9|4631.1|4640.4|4637.6|4642.4|4639.6|4628.4|4625.6|1646
1608546900000|2020-12-21 10:35:00|4639.5|4636.7|4645.4|4642.6|4651.4|4648.6|4639.5|4636.7|1657
1608547200000|2020-12-21 10:40:00|4645.3|4642.5|4645.9|4643.1|4650.4|4647.6|4644.4|4641.6|870
1608547500000|2020-12-21 10:45:00|4645.4|4642.6|4637.4|4634.6|4645.8|4643|4636.4|4633.6|816
1608547800000|2020-12-21 10:50:00|4638.3|4635.5|4642.4|4639.6|4643.4|4640.6|4632.4|4629.6|1586
1608548100000|2020-12-21 10:55:00|4642.9|4640.1|4653.4|4650.6|4662.3|4659.5|4642.3|4639.5|2706
1608548400000|2020-12-21 11:00:00|4652.4|4649.6|4647.4|4644.6|4653.4|4650.6|4645.4|4642.6|1060
1608548700000|2020-12-21 11:05:00|4646.5|4643.7|4662.4|4659.6|4663.4|4660.6|4643.3|4640.5|1265
1608549000000|2020-12-21 11:10:00|4663.3|4660.5|4678.4|4675.6|4679.4|4676.6|4660.4|4657.6|2580
1608549300000|2020-12-21 11:15:00|4679.3|4676.5|4680.3|4677.5|4688.3|4685.5|4674.3|4671.5|3261
1608549600000|2020-12-21 11:20:00|4680.7|4677.9|4682.3|4679.5|4683.3|4680.5|4678.3|4675.5|813
1608549900000|2020-12-21 11:25:00|4682.8|4680|4693.2|4690.4|4693.2|4690.4|4680.3|4677.5|1064
1608550200000|2020-12-21 11:30:00|4692.3|4689.5|4694.7|4691.9|4696.3|4693.5|4689.3|4686.5|1482
1608550500000|2020-12-21 11:35:00|4694.3|4691.5|4697.2|4694.4|4699.3|4696.5|4693.3|4690.5|929
1608550800000|2020-12-21 11:40:00|4696.3|4693.5|4717.3|4714.5|4718.3|4715.5|4696.2|4693.4|1905
1608551100000|2020-12-21 11:45:00|4716.7|4713.9|4727.3|4724.5|4728.2|4725.4|4711.2|4708.4|2055
1608551400000|2020-12-21 11:50:00|4727.2|4724.4|4727.3|4724.5|4733.3|4730.5|4721.2|4718.4|2579
1608551700000|2020-12-21 11:55:00|4728.2|4725.4|4739.3|4736.5|4740.3|4737.5|4726.3|4723.5|1870
1608552000000|2020-12-21 12:00:00|4740.2|4737.4|4758.7|4755.9|4759.5|4756.3|4740.2|4737.4|3684
1608552300000|2020-12-21 12:05:00|4759.1|4756.3|4759.2|4756.4|4770.1|4767.3|4756.2|4753.4|4277
1608552600000|2020-12-21 12:10:00|4760.1|4757.3|4761.1|4758.3|4761.1|4758.3|4746.1|4743.3|2919
1608552900000|2020-12-21 12:15:00|4761.2|4758.4|4770.6|4767.8|4771.6|4768.8|4759.1|4756.3|2519
1608553200000|2020-12-21 12:20:00|4770.1|4767.3|4747.2|4744.4|4773.1|4770.3|4743.1|4740.3|2450
1608553500000|2020-12-21 12:25:00|4747.6|4744.8|4750.7|4747.9|4752.2|4749.4|4737.1|4734.3|2298
1608553800000|2020-12-21 12:30:00|4751.1|4748.3|4731.2|4728.4|4752.1|4749.3|4731.1|4728.3|1877
1608554100000|2020-12-21 12:35:00|4731.1|4728.3|4744.2|4741.4|4747.2|4744.4|4731.1|4728.3|1564
1608554400000|2020-12-21 12:40:00|4745.1|4742.3|4758.2|4755.4|4766.1|4763.3|4744.2|4741.4|1909
1608554700000|2020-12-21 12:45:00|4759.1|4756.3|4757.2|4754.4|4765.1|4762.3|4755.1|4752.3|1155
1608555000000|2020-12-21 12:50:00|4757.6|4754.8|4746.2|4743.4|4766.1|4763.3|4745.2|4742.4|1778
1608555300000|2020-12-21 12:55:00|4747.1|4744.3|4745.2|4742.4|4757.6|4754.8|4744.6|4741.8|1482
1608555600000|2020-12-21 13:00:00|4744.3|4741.5|4740.1|4737.3|4755.1|4752.3|4734.1|4731.3|2661
1608555900000|2020-12-21 13:05:00|4740.2|4737.4|4724.2|4721.4|4740.2|4737.4|4720.2|4717.4|2716
1608556200000|2020-12-21 13:10:00|4723.2|4720.4|4715.2|4712.4|4726.2|4723.4|4714.2|4711.4|2130
1608556500000|2020-12-21 13:15:00|4716.1|4713.3|4717.2|4714.4|4725.2|4722.4|4714.1|4711.3|1919
1608556800000|2020-12-21 13:20:00|4716.3|4713.5|4717.3|4714.5|4723.7|4720.9|4715.2|4712.4|2319
1608557100000|2020-12-21 13:25:00|4717.2|4714.4|4724.2|4721.4|4729.2|4726.4|4717.2|4714.4|1805
1608557400000|2020-12-21 13:30:00|4724.3|4721.5|4725.4|4722.6|4728.4|4725.6|4720.3|4717.5|1594
1608557700000|2020-12-21 13:35:00|4726.2|4723.4|4732.8|4730|4741.2|4738.4|4699.2|4696.4|8035
1608558000000|2020-12-21 13:40:00|4733.3|4730.5|4732.2|4729.4|4736.3|4733.5|4729.3|4726.5|1520
1608558300000|2020-12-21 13:45:00|4733.2|4730.4|4729.3|4726.5|4737.2|4734.4|4727.3|4724.5|1677
1608558600000|2020-12-21 13:50:00|4729.4|4726.6|4737.3|4734.5|4739.3|4736.5|4729.4|4726.6|1598
1608558900000|2020-12-21 13:55:00|4737.7|4734.9|4740.3|4737.5|4744.3|4741.5|4732.2|4729.4|2922
1608559200000|2020-12-21 14:00:00|4741.2|4738.4|4698.4|4695.6|4743.2|4740.4|4697.4|4694.6|5671
1608559500000|2020-12-21 14:05:00|4698.3|4695.5|4704.4|4701.6|4710.4|4707.6|4690.4|4687.6|6665
1608559800000|2020-12-21 14:10:00|4703.4|4700.6|4697.3|4694.5|4703.4|4700.6|4692.3|4689.5|3775
1608560100000|2020-12-21 14:15:00|4697.4|4694.6|4707.3|4704.5|4715.3|4712.5|4693.3|4690.5|4207
1608560400000|2020-12-21 14:20:00|4706.3|4703.5|4718.3|4715.5|4719.3|4716.5|4703.3|4700.5|2182
1608560700000|2020-12-21 14:25:00|4718.4|4715.6|4719.3|4716.5|4719.8|4717|4713.3|4710.5|2696
1608561000000|2020-12-21 14:30:00|4718.8|4716|4736.3|4733.5|4738.3|4735.5|4709.3|4706.5|4728
1608561300000|2020-12-21 14:35:00|4736.4|4733.6|4736.2|4733.4|4748.2|4745.4|4731.2|4728.4|4998
1608561600000|2020-12-21 14:40:00|4735.8|4733|4746.2|4743.4|4756.3|4753.5|4734.4|4731.6|3887
1608561900000|2020-12-21 14:45:00|4746.3|4743.5|4748.3|4745.5|4763.3|4760.5|4744.2|4741.4|5588
1608562200000|2020-12-21 14:50:00|4747.3|4744.5|4755.4|4752.6|4757.4|4754.6|4742.3|4739.5|4059
1608562500000|2020-12-21 14:55:00|4756.3|4753.5|4748.3|4745.5|4764.3|4761.5|4746.4|4743.6|4305
1608562800000|2020-12-21 15:00:00|4748.4|4745.6|4751.3|4748.5|4760.3|4757.5|4744.4|4741.6|3698
1608563100000|2020-12-21 15:05:00|4752.2|4749.4|4738.8|4736|4752.3|4749.5|4737.3|4734.5|3932
1608563400000|2020-12-21 15:10:00|4738.3|4735.5|4745.2|4742.4|4754.3|4751.5|4736.3|4733.5|4057
1608563700000|2020-12-21 15:15:00|4744.3|4741.5|4745.2|4742.4|4753.2|4750.4|4741.3|4738.5|2869
1608564000000|2020-12-21 15:20:00|4744.7|4741.9|4743.8|4741|4750.2|4747.4|4743.8|4741|1225
1608564300000|2020-12-21 15:25:00|4743.3|4740.5|4735.2|4732.4|4747.3|4744.5|4732.3|4729.5|2875
1608564600000|2020-12-21 15:30:00|4734.3|4731.5|4749.3|4746.5|4750.3|4747.5|4731.2|4728.4|4399
1608564900000|2020-12-21 15:35:00|4749.2|4746.4|4744.3|4741.5|4754.2|4751.4|4741.3|4738.5|2803
1608565200000|2020-12-21 15:40:00|4743.4|4740.6|4740.3|4737.5|4744.3|4741.5|4736.3|4733.5|1963
1608565500000|2020-12-21 15:45:00|4739.8|4737|4745.3|4742.5|4746.3|4743.5|4731.3|4728.5|2382
1608565800000|2020-12-21 15:50:00|4746.2|4743.4|4741.8|4739|4746.3|4743.5|4734.4|4731.6|3171
1608566100000|2020-12-21 15:55:00|4742.2|4739.4|4744.8|4742|4748.3|4745.5|4733.4|4730.6|2299
1608566400000|2020-12-21 16:00:00|4744.4|4741.6|4746.3|4743.5|4749.3|4746.5|4738.4|4735.6|2784
1608566700000|2020-12-21 16:05:00|4746.8|4744|4745.8|4743|4754.3|4751.5|4742.3|4739.5|2658
1608567000000|2020-12-21 16:10:00|4745.4|4742.6|4744.3|4741.5|4751.3|4748.5|4742.3|4739.5|1482
1608567300000|2020-12-21 16:15:00|4743.8|4741|4737.3|4734.5|4746.3|4743.5|4735.3|4732.5|1806
1608567600000|2020-12-21 16:20:00|4736.5|4733.7|4731.3|4728.5|4737.3|4734.5|4727.4|4724.6|3005
1608567900000|2020-12-21 16:25:00|4731.4|4728.6|4729.4|4726.6|4731.4|4728.6|4724.3|4721.5|3021
1608568200000|2020-12-21 16:30:00|4728.5|4725.7|4723.4|4720.6|4737.3|4734.5|4720.3|4717.5|3376
1608568500000|2020-12-21 16:35:00|4723.3|4720.5|4725.3|4722.5|4727.4|4724.6|4722.4|4719.6|1702
1608568800000|2020-12-21 16:40:00|4725.4|4722.6|4724.3|4721.5|4728.4|4725.6|4721.3|4718.5|2714
1608569100000|2020-12-21 16:45:00|4723.3|4720.5|4709.4|4706.6|4723.3|4720.5|4705.4|4702.6|3994
1608569400000|2020-12-21 16:50:00|4710.3|4707.5|4715.4|4712.6|4717.4|4714.6|4709.5|4706.7|2191
1608569700000|2020-12-21 16:55:00|4714.4|4711.6|4721.4|4718.6|4721.4|4718.6|4714.4|4711.6|1561
1608570000000|2020-12-21 17:00:00|4721.9|4719.1|4725.4|4722.6|4725.4|4722.6|4720.4|4717.6|1087
1608570300000|2020-12-21 17:05:00|4726.3|4723.5|4732.4|4729.6|4735.2|4732.4|4721.4|4718.6|1298
1608570600000|2020-12-21 17:10:00|4732.3|4729.5|4728.4|4725.6|4736.4|4733.6|4727.4|4724.6|841
1608570900000|2020-12-21 17:15:00|4729.3|4726.5|4720.4|4717.6|4729.4|4726.6|4720.4|4717.6|1348
1608571200000|2020-12-21 17:20:00|4721.4|4718.6|4723.4|4720.6|4728.3|4725.5|4721.4|4718.6|574
1608571500000|2020-12-21 17:25:00|4723.3|4720.5|4729.4|4726.6|4729.4|4726.6|4720.4|4717.6|999
1608571800000|2020-12-21 17:30:00|4730.3|4727.5|4721.4|4718.6|4732.4|4729.6|4718.9|4716.1|1635
1608572100000|2020-12-21 17:35:00|4721.3|4718.5|4724.3|4721.5|4730.4|4727.6|4721.3|4718.5|790
1608572400000|2020-12-21 17:40:00|4724.4|4721.6|4720.4|4717.6|4726.4|4723.6|4720.3|4717.5|1013
1608572700000|2020-12-21 17:45:00|4721.3|4718.5|4743.4|4740.6|4745.4|4742.6|4720.5|4717.7|2921
1608573000000|2020-12-21 17:50:00|4742.4|4739.6|4748.3|4745.5|4749.3|4746.5|4741.3|4738.5|2407
1608573300000|2020-12-21 17:55:00|4748.2|4745.4|4751.3|4748.5|4752.3|4749.5|4745.3|4742.5|1715
1608573600000|2020-12-21 18:00:00|4752.3|4749.5|4758.3|4755.5|4761.3|4758.5|4748.8|4746|1517
1608573900000|2020-12-21 18:05:00|4757.4|4754.6|4764.3|4761.5|4764.3|4761.5|4755.3|4752.5|2112
1608574200000|2020-12-21 18:10:00|4764.8|4762|4761.2|4758.4|4765.3|4762.5|4758.2|4755.4|787
1608574500000|2020-12-21 18:15:00|4762.1|4759.3|4765.3|4762.5|4766.2|4763.4|4762.1|4759.3|827
1608574800000|2020-12-21 18:20:00|4765.2|4762.4|4764.3|4761.5|4766.3|4763.5|4756.2|4753.4|1599
1608575100000|2020-12-21 18:25:00|4764.2|4761.4|4763.3|4760.5|4771.2|4768.4|4762.3|4759.5|1370
1608575400000|2020-12-21 18:30:00|4762.8|4760|4767.3|4764.5|4773.3|4770.5|4762.8|4760|1715
1608575700000|2020-12-21 18:35:00|4766.4|4763.6|4778.3|4775.5|4778.3|4775.5|4766.3|4763.5|1210
1608576000000|2020-12-21 18:40:00|4779.3|4776.5|4788.2|4785.4|4790.3|4787.5|4777.3|4774.5|1841
1608576300000|2020-12-21 18:45:00|4788.3|4785.5|4795.2|4792.4|4796.2|4793.4|4783.3|4780.5|2492
1608576600000|2020-12-21 18:50:00|4795.3|4792.5|4803.3|4800.5|4805.2|4802.4|4793.3|4790.5|2088
1608576900000|2020-12-21 18:55:00|4803.2|4800.4|4794.3|4791.5|4804.2|4801.4|4794.3|4791.5|1824
1608577200000|2020-12-21 19:00:00|4793.4|4790.6|4786.3|4783.5|4797.3|4794.5|4785.3|4782.5|2427
1608577500000|2020-12-21 19:05:00|4785.3|4782.5|4793.3|4790.5|4794.3|4791.5|4783.3|4780.5|1937
1608577800000|2020-12-21 19:10:00|4792.8|4790|4792.3|4789.5|4793.2|4790.4|4784.3|4781.5|2541
1608578100000|2020-12-21 19:15:00|4792.2|4789.4|4798.3|4795.5|4802.3|4799.5|4792.2|4789.4|2356
1608578400000|2020-12-21 19:20:00|4798.2|4795.4|4803.3|4800.5|4803.4|4800.6|4789.3|4786.5|4665
1608578700000|2020-12-21 19:25:00|4804.2|4801.4|4798.8|4796|4817.3|4814.5|4794.3|4791.5|8366
1608579000000|2020-12-21 19:30:00|4799.2|4796.4|4795.3|4792.5|4802.3|4799.5|4792.3|4789.5|2817
1608579300000|2020-12-21 19:35:00|4794.4|4791.6|4803.3|4800.5|4803.3|4800.5|4794.3|4791.5|1168
1608579600000|2020-12-21 19:40:00|4802.3|4799.5|4792.3|4789.5|4802.3|4799.5|4792.3|4789.5|959
1608579900000|2020-12-21 19:45:00|4792.8|4790|4794.3|4791.5|4796.3|4793.5|4788.3|4785.5|1338
1608580200000|2020-12-21 19:50:00|4795.3|4792.5|4799.3|4796.5|4799.4|4796.6|4795.3|4792.5|382
1608580500000|2020-12-21 19:55:00|4799.5|4796.7|4796.8|4794|4800.4|4797.6|4795.3|4792.5|399
1608580800000|2020-12-21 20:00:00|4797.3|4794.5|4799.3|4796.5|4799.5|4796.7|4796.4|4793.6|334
1608581100000|2020-12-21 20:05:00|4798.5|4795.7|4793.5|4790.7|4799.3|4796.5|4793.3|4790.5|226
1608581400000|2020-12-21 20:10:00|4793.9|4791.1|4791.3|4788.5|4794.3|4791.5|4788.5|4785.7|440
1608581700000|2020-12-21 20:15:00|4790.5|4787.7|4791.3|4788.5|4792.3|4789.5|4790.3|4787.5|188
1608582000000|2020-12-21 20:20:00|4791.4|4788.6|4782.4|4779.6|4792.3|4789.5|4780.3|4777.5|730
1608582300000|2020-12-21 20:25:00|4782.3|4779.5|4782.4|4779.6|4783.4|4780.6|4781.3|4778.5|317
1608582600000|2020-12-21 20:30:00|4781.9|4779.1|4779.4|4776.6|4782.5|4779.7|4779.4|4776.6|451
1608582900000|2020-12-21 20:35:00|4778.5|4775.7|4773.4|4770.6|4779.4|4776.6|4771.4|4768.6|624
1608583200000|2020-12-21 20:40:00|4774.4|4771.6|4773.4|4770.6|4775.4|4772.6|4772.4|4769.6|337
1608583500000|2020-12-21 20:45:00|4773.8|4771|4774.4|4771.6|4775.4|4772.6|4770.4|4767.6|343
1608583800000|2020-12-21 20:50:00|4774.3|4771.5|4772.4|4769.6|4776.4|4773.6|4770.4|4767.6|611
1608584100000|2020-12-21 20:55:00|4772.5|4769.7|4784.4|4781.6|4787.8|4785|4772.4|4769.6|1321
1608584400000|2020-12-21 21:00:00|4784.9|4782.1|4777.4|4774.6|4784.9|4782.1|4776.5|4773.7|313
1608584700000|2020-12-21 21:05:00|4776.9|4774.1|4778.4|4775.6|4778.4|4775.6|4775.5|4772.7|116
1608585000000|2020-12-21 21:10:00|4777.4|4774.6|4779.4|4776.6|4779.5|4776.7|4775.5|4772.7|160
1608585300000|2020-12-21 21:15:00|4779.5|4776.7|4779.4|4776.6|4779.5|4776.7|4777.4|4774.6|76
1608585600000|2020-12-21 21:20:00|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|61
1608585900000|2020-12-21 21:25:00|4778.9|4776.1|4778.4|4775.6|4779.4|4776.6|4777.4|4774.6|56
1608586200000|2020-12-21 21:30:00|4777.9|4775.1|4777.4|4774.6|4779.4|4776.6|4777.4|4774.6|116
1608586500000|2020-12-21 21:35:00|4778.4|4775.6|4775.4|4772.6|4782.4|4779.6|4774.4|4771.6|312
1608586800000|2020-12-21 21:40:00|4775.5|4772.7|4787|4784.2|4788.4|4785.6|4775.4|4772.6|484
1608587100000|2020-12-21 21:45:00|4786.5|4783.7|4784.4|4781.6|4787.4|4784.6|4783.4|4780.6|139
1608587400000|2020-12-21 21:50:00|4784.9|4782.1|4790.4|4787.6|4791.4|4788.6|4784.4|4781.6|197
1608587700000|2020-12-21 21:55:00|4790.8|4788|4788.8|4786|4791.4|4788.6|4786.4|4783.6|258
1608591600000|2020-12-21 23:00:00|4789|4786.2|4799.3|4796.5|4799.4|4796.6|4787.8|4785|400
1608591900000|2020-12-21 23:05:00|4799.4|4796.6|4794.5|4791.7|4799.4|4796.6|4790.5|4787.7|194
1608592200000|2020-12-21 23:10:00|4793.5|4790.7|4793.5|4790.7|4796.5|4793.7|4792|4789.2|143
1608592500000|2020-12-21 23:15:00|4793.9|4791.1|4794.4|4791.6|4796.4|4793.6|4793.5|4790.7|83
1608592800000|2020-12-21 23:20:00|4795.3|4792.5|4793.4|4790.6|4797.3|4794.5|4793.4|4790.6|73
1608593100000|2020-12-21 23:25:00|4793.3|4790.5|4791.4|4788.6|4794.3|4791.5|4788.3|4785.5|118
1608593400000|2020-12-21 23:30:00|4791.3|4788.5|4788.5|4785.7|4791.5|4788.7|4788.4|4785.6|66
1608593700000|2020-12-21 23:35:00|4788.4|4785.6|4783.4|4780.6|4790.5|4787.7|4783.4|4780.6|135
1608594000000|2020-12-21 23:40:00|4784.3|4781.5|4779.4|4776.6|4787.4|4784.6|4778.4|4775.6|282
1608594300000|2020-12-21 23:45:00|4779.3|4776.5|4782.4|4779.6|4783.8|4781|4778.5|4775.7|158
1608594600000|2020-12-21 23:50:00|4783.3|4780.5|4783.5|4780.7|4785.4|4782.6|4782.8|4780|58
1608594900000|2020-12-21 23:55:00|4784.3|4781.5|4783.4|4780.6|4785.3|4782.5|4782.5|4779.7|60
1608595200000|2020-12-22 00:00:00|4783|4780.2|4780.4|4777.6|4783.3|4780.5|4778.4|4775.6|345
1608595500000|2020-12-22 00:05:00|4780.9|4778.1|4782.3|4779.5|4782.3|4779.5|4778.3|4775.5|134
1608595800000|2020-12-22 00:10:00|4782.4|4779.6|4783.3|4780.5|4784.3|4781.5|4782|4779.2|133
1608596100000|2020-12-22 00:15:00|4783.5|4780.7|4784.3|4781.5|4784.3|4781.5|4782.4|4779.6|116
1608596400000|2020-12-22 00:20:00|4784.9|4782.1|4780.3|4777.5|4785.5|4782.7|4780.3|4777.5|105
1608596700000|2020-12-22 00:25:00|4779.9|4777.1|4779.3|4776.5|4780.3|4777.5|4778.3|4775.5|83
1608597000000|2020-12-22 00:30:00|4779.4|4776.6|4779.4|4776.6|4780.9|4778.1|4778.4|4775.6|89
1608597300000|2020-12-22 00:35:00|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|41
1608597600000|2020-12-22 00:40:00|4780.3|4777.5|4778.4|4775.6|4780.3|4777.5|4778.3|4775.5|68
1608597900000|2020-12-22 00:45:00|4778.3|4775.5|4770.4|4767.6|4778.3|4775.5|4770.3|4767.5|261
1608598200000|2020-12-22 00:50:00|4770.9|4768.1|4765.4|4762.6|4773.4|4770.6|4765.4|4762.6|292
1608598500000|2020-12-22 00:55:00|4765.8|4763|4769.4|4766.6|4769.9|4767.1|4765.4|4762.6|215
1608598800000|2020-12-22 01:00:00|4768.9|4766.1|4778.9|4776.1|4782.5|4779.7|4762.4|4759.6|948
1608599100000|2020-12-22 01:05:00|4778.4|4775.6|4784.9|4782.1|4787.4|4784.6|4773.5|4770.7|453
1608599400000|2020-12-22 01:10:00|4784.4|4781.6|4782.9|4780.1|4784.4|4781.6|4779.4|4776.6|202
1608599700000|2020-12-22 01:15:00|4783.4|4780.6|4783.4|4780.6|4787.4|4784.6|4782.4|4779.6|209
1608600000000|2020-12-22 01:20:00|4783.9|4781.1|4785.4|4782.6|4788.4|4785.6|4783.4|4780.6|194
1608600300000|2020-12-22 01:25:00|4786.3|4783.5|4784.4|4781.6|4790.4|4787.6|4782.9|4780.1|273
1608600600000|2020-12-22 01:30:00|4785.2|4782.4|4782.4|4779.6|4786.4|4783.6|4777.3|4774.5|389
1608600900000|2020-12-22 01:35:00|4783.4|4780.6|4781.4|4778.6|4785.4|4782.6|4781.4|4778.6|132
1608601200000|2020-12-22 01:40:00|4781.8|4779|4783.4|4780.6|4784.4|4781.6|4779.3|4776.5|186
1608601500000|2020-12-22 01:45:00|4783.8|4781|4779.4|4776.6|4789.4|4786.6|4779.4|4776.6|261
1608601800000|2020-12-22 01:50:00|4780.2|4777.4|4771.4|4768.6|4780.4|4777.6|4770.4|4767.6|525
1608602100000|2020-12-22 01:55:00|4770.5|4767.7|4772.4|4769.6|4772.4|4769.6|4767.4|4764.6|369
1608602400000|2020-12-22 02:00:00|4771.5|4768.7|4776.3|4773.5|4777.3|4774.5|4770.4|4767.6|219
1608602700000|2020-12-22 02:05:00|4775.4|4772.6|4773.4|4770.6|4777.4|4774.6|4772.4|4769.6|144
1608603000000|2020-12-22 02:10:00|4774.2|4771.4|4776.4|4773.6|4777.4|4774.6|4774.2|4771.4|130
1608603300000|2020-12-22 02:15:00|4777.4|4774.6|4779.4|4776.6|4780.4|4777.6|4775.4|4772.6|228
1608603600000|2020-12-22 02:20:00|4780.4|4777.6|4778.4|4775.6|4781.4|4778.6|4777.4|4774.6|141
1608603900000|2020-12-22 02:25:00|4778.5|4775.7|4781.4|4778.6|4781.4|4778.6|4778.4|4775.6|82
1608604200000|2020-12-22 02:30:00|4782.4|4779.6|4781.4|4778.6|4784.3|4781.5|4779.4|4776.6|203
1608604500000|2020-12-22 02:35:00|4782.3|4779.5|4785.4|4782.6|4786.4|4783.6|4781.4|4778.6|185
1608604800000|2020-12-22 02:40:00|4785.5|4782.7|4783.4|4780.6|4786.4|4783.6|4782.4|4779.6|128
1608605100000|2020-12-22 02:45:00|4784.3|4781.5|4785.4|4782.6|4786.4|4783.6|4783.4|4780.6|111
1608605400000|2020-12-22 02:50:00|4784.5|4781.7|4785.4|4782.6|4787.4|4784.6|4784.4|4781.6|120
1608605700000|2020-12-22 02:55:00|4786.3|4783.5|4784.4|4781.6|4787.4|4784.6|4783.4|4780.6|126
1608606000000|2020-12-22 03:00:00|4783.4|4780.6|4782.5|4779.7|4784.5|4781.7|4780.3|4777.5|248
1608606300000|2020-12-22 03:05:00|4782.4|4779.6|4781.4|4778.6|4783.4|4780.6|4780.4|4777.6|96
1608606600000|2020-12-22 03:10:00|4781.8|4779|4778.4|4775.6|4782.4|4779.6|4777.4|4774.6|146
1608606900000|2020-12-22 03:15:00|4778.8|4776|4777.4|4774.6|4779.4|4776.6|4776.4|4773.6|144
1608607200000|2020-12-22 03:20:00|4776.9|4774.1|4777.4|4774.6|4778.4|4775.6|4770.4|4767.6|306
1608607500000|2020-12-22 03:25:00|4777.8|4775|4780.4|4777.6|4781.4|4778.6|4777.4|4774.6|193
1608607800000|2020-12-22 03:30:00|4780|4777.2|4778.4|4775.6|4780.4|4777.6|4777.4|4774.6|78
1608608100000|2020-12-22 03:35:00|4778.3|4775.5|4772.5|4769.7|4778.4|4775.6|4771.4|4768.6|216
1608608400000|2020-12-22 03:40:00|4772.4|4769.6|4775.4|4772.6|4776.3|4773.5|4772.4|4769.6|131
1608608700000|2020-12-22 03:45:00|4774.4|4771.6|4774.4|4771.6|4775.4|4772.6|4773.4|4770.6|81
1608609000000|2020-12-22 03:50:00|4774.5|4771.7|4775.3|4772.5|4777.4|4774.6|4774.3|4771.5|122
1608609300000|2020-12-22 03:55:00|4774.8|4772|4774.3|4771.5|4774.8|4772|4773.3|4770.5|73
1608609600000|2020-12-22 04:00:00|4773.8|4771|4772.4|4769.6|4774.3|4771.5|4771.3|4768.5|147
1608609900000|2020-12-22 04:05:00|4771.5|4768.7|4769.3|4766.5|4772.3|4769.5|4768.4|4765.6|262
1608610200000|2020-12-22 04:10:00|4768.4|4765.6|4768.3|4765.5|4769.3|4766.5|4767.3|4764.5|190
1608610500000|2020-12-22 04:15:00|4768.4|4765.6|4766.4|4763.6|4768.4|4765.6|4766.4|4763.6|161
1608610800000|2020-12-22 04:20:00|4766.8|4764|4770.4|4767.6|4770.4|4767.6|4766.3|4763.5|174
1608611100000|2020-12-22 04:25:00|4770.3|4767.5|4768.4|4765.6|4770.4|4767.6|4768.4|4765.6|97
1608611400000|2020-12-22 04:30:00|4769.3|4766.5|4767.4|4764.6|4770.3|4767.5|4767.3|4764.5|137
1608611700000|2020-12-22 04:35:00|4767.8|4765|4771.3|4768.5|4771.3|4768.5|4767.4|4764.6|71
1608612000000|2020-12-22 04:40:00|4770.8|4768|4771.4|4768.6|4771.4|4768.6|4768.4|4765.6|163
1608612300000|2020-12-22 04:45:00|4771.3|4768.5|4766.4|4763.6|4771.4|4768.6|4766.3|4763.5|107
1608612600000|2020-12-22 04:50:00|4767.3|4764.5|4768.4|4765.6|4769.4|4766.6|4766.4|4763.6|88
1608612900000|2020-12-22 04:55:00|4768.9|4766.1|4768.4|4765.6|4769.4|4766.6|4768.4|4765.6|54
1608613200000|2020-12-22 05:00:00|4767.4|4764.6|4765.4|4762.6|4768.4|4765.6|4759.4|4756.6|537
1608613500000|2020-12-22 05:05:00|4765.5|4762.7|4766.5|4763.7|4767.4|4764.6|4763.4|4760.6|188
1608613800000|2020-12-22 05:10:00|4766.4|4763.6|4764.4|4761.6|4766.4|4763.6|4762.5|4759.7|165
1608614100000|2020-12-22 05:15:00|4763.9|4761.1|4759.4|4756.6|4764.4|4761.6|4759.4|4756.6|252
1608614400000|2020-12-22 05:20:00|4758.4|4755.6|4753.4|4750.6|4758.4|4755.6|4753.4|4750.6|534
1608614700000|2020-12-22 05:25:00|4753.9|4751.1|4748.4|4745.6|4754.4|4751.6|4746.4|4743.6|586
1608615000000|2020-12-22 05:30:00|4748.9|4746.1|4740.4|4737.6|4749.4|4746.6|4729.9|4727.1|1212
1608615300000|2020-12-22 05:35:00|4741.4|4738.6|4729.9|4727.1|4742.4|4739.6|4724.4|4721.6|906
1608615600000|2020-12-22 05:40:00|4730.4|4727.6|4711.4|4708.6|4731.4|4728.6|4711.4|4706.2|1082
1608615900000|2020-12-22 05:45:00|4710.9|4708.1|4704.4|4701.6|4713.4|4710.6|4703.4|4700.6|1100
1608616200000|2020-12-22 05:50:00|4704.9|4702.1|4716.4|4713.6|4717.3|4714.5|4699.4|4696.6|1522
1608616500000|2020-12-22 05:55:00|4716.5|4713.7|4711.4|4708.6|4721.3|4718.5|4711.4|4708.6|710
1608616800000|2020-12-22 06:00:00|4710.9|4708.1|4708.4|4705.6|4714.4|4711.6|4705.4|4702.6|767
1608617100000|2020-12-22 06:05:00|4708|4705.2|4694.4|4691.6|4708.4|4705.6|4691.5|4688.7|1679
1608617400000|2020-12-22 06:10:00|4695.4|4692.6|4702.4|4699.6|4703.4|4700.6|4691.5|4688.7|880
1608617700000|2020-12-22 06:15:00|4702.9|4700.1|4687.4|4684.6|4704.4|4701.6|4685.1|4682.3|1459
1608618000000|2020-12-22 06:20:00|4688.3|4685.5|4686.4|4683.6|4690.4|4687.6|4683.5|4680.7|758
1608618300000|2020-12-22 06:25:00|4685.5|4682.7|4679.4|4676.6|4688.4|4685.6|4675.4|4672.6|1258
1608618600000|2020-12-22 06:30:00|4679.5|4676.7|4684.4|4681.6|4684.5|4681.7|4677.4|4674.6|1017
1608618900000|2020-12-22 06:35:00|4684.9|4682.1|4689.4|4686.6|4692.4|4689.6|4684.4|4681.6|1205
1608619200000|2020-12-22 06:40:00|4689.9|4687.1|4682.4|4679.6|4690.5|4687.7|4682.4|4679.6|990
1608619500000|2020-12-22 06:45:00|4681.9|4679.1|4675.4|4672.6|4682.4|4679.6|4674.4|4671.6|1099
1608619800000|2020-12-22 06:50:00|4674.5|4671.7|4667.4|4664.6|4674.5|4671.7|4666.4|4663.6|1171
1608620100000|2020-12-22 06:55:00|4666.9|4664.1|4665.4|4662.6|4681.4|4678.6|4663.4|4660.6|1517
1608620400000|2020-12-22 07:00:00|4666.4|4663.6|4690.4|4687.6|4691.4|4688.6|4666.4|4663.6|1059
1608620700000|2020-12-22 07:05:00|4690.9|4688.1|4706.4|4703.6|4708.4|4705.6|4687.4|4684.6|2006
1608621000000|2020-12-22 07:10:00|4705.4|4702.6|4700.4|4697.6|4708.3|4705.5|4697.2|4694.4|771
1608621300000|2020-12-22 07:15:00|4700.5|4697.7|4706.5|4703.7|4709.4|4706.6|4699.5|4696.7|593
1608621600000|2020-12-22 07:20:00|4706.9|4704.1|4709.5|4706.7|4711.4|4708.6|4700.5|4697.7|769
1608621900000|2020-12-22 07:25:00|4709.9|4707.1|4706.5|4703.7|4710.4|4707.6|4701.4|4698.6|588
1608622200000|2020-12-22 07:30:00|4707.3|4704.5|4706.5|4703.7|4712.8|4710|4698.5|4695.7|1372
1608622500000|2020-12-22 07:35:00|4706|4703.2|4705.4|4702.6|4707.5|4704.7|4702.5|4699.7|402
1608622800000|2020-12-22 07:40:00|4705.5|4702.7|4711.4|4708.6|4712.5|4709.7|4704.5|4701.7|674
1608623100000|2020-12-22 07:45:00|4711.5|4708.7|4716.5|4713.7|4718.5|4715.7|4710.5|4707.7|650
1608623400000|2020-12-22 07:50:00|4716.9|4714.1|4711.5|4708.7|4720.4|4717.6|4711|4708.2|704
1608623700000|2020-12-22 07:55:00|4710.5|4707.7|4707.3|4704.5|4711.5|4708.7|4706.4|4703.6|859
1608624000000|2020-12-22 08:00:00|4707.4|4704.6|4697.5|4694.7|4709.5|4706.7|4694.5|4691.7|1567
1608624300000|2020-12-22 08:05:00|4696.6|4693.8|4708.5|4705.7|4709.5|4706.7|4692|4689.2|1128
1608624600000|2020-12-22 08:10:00|4709.4|4706.6|4715.5|4712.7|4721.5|4718.7|4707.5|4704.7|1169
1608624900000|2020-12-22 08:15:00|4715|4712.2|4712.5|4709.7|4718.5|4715.7|4707.5|4704.7|724
1608625200000|2020-12-22 08:20:00|4712|4709.2|4715.5|4712.7|4717.5|4714.7|4709|4706.2|550
1608625500000|2020-12-22 08:25:00|4714.5|4711.7|4712.5|4709.7|4719.4|4716.6|4707.5|4704.7|1003
1608625800000|2020-12-22 08:30:00|4713.3|4710.5|4714.5|4711.7|4721.5|4718.7|4708.5|4705.7|1169
1608626100000|2020-12-22 08:35:00|4715.4|4712.6|4729.4|4726.6|4731|4728.2|4712.4|4709.6|1076
1608626400000|2020-12-22 08:40:00|4729|4726.2|4728.5|4725.7|4733.5|4730.7|4725.5|4722.7|849
1608626700000|2020-12-22 08:45:00|4727.5|4724.7|4726.5|4723.7|4728.5|4725.7|4724.5|4721.7|938
1608627000000|2020-12-22 08:50:00|4727.4|4724.6|4730.5|4727.7|4736.5|4733.7|4726.5|4723.7|987
1608627300000|2020-12-22 08:55:00|4731.5|4728.7|4723.5|4720.7|4733.5|4730.7|4722.5|4719.7|672
1608627600000|2020-12-22 09:00:00|4723.4|4720.6|4717|4714.2|4724.4|4721.6|4709.6|4706.8|1201
1608627900000|2020-12-22 09:05:00|4716.6|4713.8|4720.5|4717.7|4721.4|4718.6|4713.4|4710.6|820
1608628200000|2020-12-22 09:10:00|4720|4717.2|4721.5|4718.7|4723.3|4720.5|4719.5|4716.7|859
1608628500000|2020-12-22 09:15:00|4721|4718.2|4705.6|4702.8|4722.5|4719.7|4702.6|4699.8|1218
1608628800000|2020-12-22 09:20:00|4706.5|4703.7|4702.5|4699.7|4709.5|4706.7|4700.6|4697.8|882
1608629100000|2020-12-22 09:25:00|4702.6|4699.8|4706.5|4703.7|4707.6|4704.8|4700.6|4697.8|621
1608629400000|2020-12-22 09:30:00|4706.6|4703.8|4709.5|4706.7|4713.6|4710.8|4705.5|4702.7|1106
1608629700000|2020-12-22 09:35:00|4709.1|4706.3|4726.4|4723.6|4729.4|4726.6|4709.1|4706.3|1457
1608630000000|2020-12-22 09:40:00|4725.6|4722.8|4720.5|4717.7|4728.4|4725.6|4720.1|4717.3|501
1608630300000|2020-12-22 09:45:00|4720.6|4717.8|4720.6|4717.8|4722.6|4719.8|4715.5|4712.7|850
1608630600000|2020-12-22 09:50:00|4720.5|4717.7|4723.6|4720.8|4723.6|4720.8|4716.6|4713.8|748
1608630900000|2020-12-22 09:55:00|4723.5|4720.7|4714.6|4711.8|4730.6|4727.8|4713.6|4710.8|1595
1608631200000|2020-12-22 10:00:00|4714.5|4711.7|4712.6|4709.8|4719.6|4716.8|4707.7|4704.9|1571
1608631500000|2020-12-22 10:05:00|4711.7|4708.9|4727.6|4724.8|4733.6|4730.8|4710.7|4707.9|1342
1608631800000|2020-12-22 10:10:00|4726.6|4723.8|4738.6|4735.8|4741.4|4738.6|4724.7|4721.9|1018
1608632100000|2020-12-22 10:15:00|4739.6|4736.8|4734.6|4731.8|4740.6|4737.8|4734.1|4731.3|636
1608632400000|2020-12-22 10:20:00|4735.1|4732.3|4735.6|4732.8|4742.5|4739.7|4731.6|4728.8|642
1608632700000|2020-12-22 10:25:00|4736.6|4733.8|4741.6|4738.8|4741.6|4738.8|4734.5|4731.7|407
1608633000000|2020-12-22 10:30:00|4740.8|4738|4738.6|4735.8|4744.1|4741.3|4727.7|4724.9|1042
1608633300000|2020-12-22 10:35:00|4739.6|4736.8|4740.6|4737.8|4744.6|4741.8|4737.6|4734.8|640
1608633600000|2020-12-22 10:40:00|4741.1|4738.3|4744.6|4741.8|4745.6|4742.8|4739.1|4736.3|614
1608633900000|2020-12-22 10:45:00|4743.6|4740.8|4738.6|4735.8|4745.7|4742.9|4731.6|4728.8|701
1608634200000|2020-12-22 10:50:00|4739.6|4736.8|4733.6|4730.8|4742.7|4739.9|4733.6|4730.8|955
1608634500000|2020-12-22 10:55:00|4733.7|4730.9|4740.6|4737.8|4741.6|4738.8|4731.7|4728.9|354
1608634800000|2020-12-22 11:00:00|4739.7|4736.9|4728.7|4725.9|4739.7|4736.9|4727.6|4724.8|568
1608635100000|2020-12-22 11:05:00|4728.6|4725.8|4732.6|4729.8|4734.6|4731.8|4728.6|4725.8|356
1608635400000|2020-12-22 11:10:00|4733.6|4730.8|4731.7|4728.9|4736.7|4733.9|4729.7|4726.9|469
1608635700000|2020-12-22 11:15:00|4731.2|4728.4|4751.7|4748.9|4753.6|4750.8|4728.7|4725.9|1163
1608636000000|2020-12-22 11:20:00|4752.6|4749.8|4757.7|4754.9|4759.7|4756.9|4748.7|4745.9|1194
1608636300000|2020-12-22 11:25:00|4758.2|4755.4|4764.7|4761.9|4766.2|4763.4|4756.8|4754|1139
1608636600000|2020-12-22 11:30:00|4765.6|4762.8|4759.7|4756.9|4766.2|4763.4|4756.6|4753.8|810
1608636900000|2020-12-22 11:35:00|4760.6|4757.8|4749.7|4746.9|4760.6|4757.8|4749.7|4746.9|629
1608637200000|2020-12-22 11:40:00|4749.6|4746.8|4749.7|4746.9|4751.6|4748.8|4746.7|4743.9|439
1608637500000|2020-12-22 11:45:00|4749.6|4746.8|4744.7|4741.9|4749.6|4746.8|4737.6|4734.8|773
1608637800000|2020-12-22 11:50:00|4743.8|4741|4744.7|4741.9|4745.6|4742.8|4738.7|4735.9|335
1608638100000|2020-12-22 11:55:00|4743.8|4741|4736.7|4733.9|4744.7|4741.9|4735.7|4732.9|495
1608638400000|2020-12-22 12:00:00|4735.7|4732.9|4740.7|4737.9|4742.7|4739.9|4735.7|4732.9|385
1608638700000|2020-12-22 12:05:00|4741.5|4738.7|4749.7|4746.9|4753.7|4750.9|4740.7|4737.9|702
1608639000000|2020-12-22 12:10:00|4749.6|4746.8|4743.7|4740.9|4752.7|4749.9|4741.6|4738.8|512
1608639300000|2020-12-22 12:15:00|4744.7|4741.9|4742.2|4739.4|4746.7|4743.9|4738.7|4735.9|549
1608639600000|2020-12-22 12:20:00|4742.7|4739.9|4741.7|4738.9|4743.6|4740.8|4735.7|4732.9|429
1608639900000|2020-12-22 12:25:00|4741.6|4738.8|4744.7|4741.9|4746.7|4743.9|4740.7|4737.9|526
1608640200000|2020-12-22 12:30:00|4744.6|4741.8|4748.7|4745.9|4751.7|4748.9|4743.7|4740.9|566
1608640500000|2020-12-22 12:35:00|4749.2|4746.4|4751.7|4748.9|4757.6|4754.8|4749.2|4746.4|874
1608640800000|2020-12-22 12:40:00|4751.6|4748.8|4755.7|4752.9|4756.7|4753.9|4750.7|4747.9|327
1608641100000|2020-12-22 12:45:00|4755.6|4752.8|4748.6|4745.8|4756.6|4753.8|4747.6|4744.8|549
1608641400000|2020-12-22 12:50:00|4748.2|4745.4|4753.2|4750.4|4753.6|4750.8|4747.7|4744.9|295
1608641700000|2020-12-22 12:55:00|4752.7|4749.9|4750.6|4747.8|4754.6|4751.8|4746.7|4743.9|355
1608642000000|2020-12-22 13:00:00|4750.7|4747.9|4733.8|4731|4751.8|4749|4733.8|4731|3247
1608642300000|2020-12-22 13:05:00|4732.9|4730.1|4729.9|4727.1|4742.8|4740|4727.8|4725|1954
1608642600000|2020-12-22 13:10:00|4729.8|4727|4729.9|4727.1|4733.9|4731.1|4725|4722.2|1376
1608642900000|2020-12-22 13:15:00|4729|4726.2|4732.8|4730|4739.8|4737|4728.9|4726.1|1432
1608643200000|2020-12-22 13:20:00|4732|4729.2|4728.8|4726|4733.9|4731.1|4727.8|4725|1857
1608643500000|2020-12-22 13:25:00|4728.3|4725.5|4731.8|4729|4731.8|4729|4727.8|4725|564
1608643800000|2020-12-22 13:30:00|4730.9|4728.1|4731.9|4729.1|4734.8|4732|4724.8|4722|1301
1608644100000|2020-12-22 13:35:00|4731.8|4729|4737.8|4735|4739.9|4737.1|4730.8|4728|1111
1608644400000|2020-12-22 13:40:00|4736.9|4734.1|4734.9|4732.1|4738.8|4736|4731.9|4729.1|493
1608644700000|2020-12-22 13:45:00|4735.8|4733|4740.8|4738|4741.6|4738.8|4732.9|4730.1|984
1608645000000|2020-12-22 13:50:00|4740.4|4737.6|4743.4|4740.6|4743.9|4741.1|4736.8|4734|1259
1608645300000|2020-12-22 13:55:00|4743.8|4741|4737.8|4735|4745.2|4742.4|4731.8|4729|3187
1608645600000|2020-12-22 14:00:00|4737.3|4734.5|4713.8|4711|4742.2|4739.4|4711.8|4709|4590
1608645900000|2020-12-22 14:05:00|4713.4|4710.6|4717.9|4715.1|4721.9|4719.1|4712.9|4710.1|2048
1608646200000|2020-12-22 14:10:00|4717.8|4715|4722.8|4720|4723.9|4721.1|4716.3|4713.5|1113
1608646500000|2020-12-22 14:15:00|4722.9|4720.1|4723.8|4721|4729.8|4727|4717.8|4715|1728
1608646800000|2020-12-22 14:20:00|4722.9|4720.1|4724.8|4722|4727.9|4725.1|4722.8|4720|1167
1608647100000|2020-12-22 14:25:00|4724.9|4722.1|4730.7|4727.9|4731.8|4729|4724.3|4721.5|2347
1608647400000|2020-12-22 14:30:00|4730.6|4727.8|4712.7|4709.9|4732.6|4729.8|4711.8|4709|2351
1608647700000|2020-12-22 14:35:00|4712.8|4710|4715.8|4713|4717.8|4715|4708.7|4705.9|1900
1608648000000|2020-12-22 14:40:00|4716.6|4713.8|4708.2|4705.4|4716.6|4713.8|4706.8|4704|1646
1608648300000|2020-12-22 14:45:00|4707.8|4705|4708.8|4706|4716.8|4714|4707.8|4705|2336
1608648600000|2020-12-22 14:50:00|4707.9|4705.1|4708.9|4706.1|4713.8|4711|4702.9|4700.1|2790
1608648900000|2020-12-22 14:55:00|4708.4|4705.6|4711.9|4709.1|4712.9|4710.1|4706.9|4704.1|959
1608649200000|2020-12-22 15:00:00|4712.8|4710|4717.9|4715.1|4721.8|4719|4711.9|4709.1|4299
1608649500000|2020-12-22 15:05:00|4717.8|4715|4724.9|4722.1|4725.9|4723.1|4717.8|4715|2414
1608649800000|2020-12-22 15:10:00|4725.9|4723.1|4728.8|4726|4744.7|4741.9|4725.9|4723.1|3894
1608650100000|2020-12-22 15:15:00|4729.8|4727|4736.8|4734|4738.8|4736|4727.8|4725|2329
1608650400000|2020-12-22 15:20:00|4737.6|4734.8|4740.3|4737.5|4742.8|4740|4731.8|4729|1790
1608650700000|2020-12-22 15:25:00|4740.7|4737.9|4742.6|4739.8|4742.6|4739.8|4738.3|4735.5|1230
1608651000000|2020-12-22 15:30:00|4743.5|4740.7|4738.6|4735.8|4750.6|4747.8|4738.6|4735.8|2454
1608651300000|2020-12-22 15:35:00|4738.7|4735.9|4734.7|4731.9|4743.8|4741|4731.7|4728.9|1436
1608651600000|2020-12-22 15:40:00|4734.6|4731.8|4730.8|4728|4735.8|4733|4730.7|4727.9|989
1608651900000|2020-12-22 15:45:00|4730.7|4727.9|4723.2|4720.4|4734.8|4732|4721.8|4719|1828
1608652200000|2020-12-22 15:50:00|4723.7|4720.9|4728.8|4726|4730.7|4727.9|4721.8|4719|1320
1608652500000|2020-12-22 15:55:00|4727.9|4725.1|4731.8|4729|4732.8|4730|4725.8|4723|1208
1608652800000|2020-12-22 16:00:00|4731.7|4728.9|4742.7|4739.9|4742.7|4739.9|4731.7|4728.9|2205
1608653100000|2020-12-22 16:05:00|4742.8|4740|4754.8|4752|4759.7|4756.9|4742.7|4739.9|3481
1608653400000|2020-12-22 16:10:00|4753.8|4751|4746.8|4744|4756.7|4753.9|4745.7|4742.9|1492
1608653700000|2020-12-22 16:15:00|4746.7|4743.9|4750.7|4747.9|4753.8|4751|4746.7|4743.9|1006
1608654000000|2020-12-22 16:20:00|4750.8|4748|4737.7|4734.9|4753.8|4751|4736.7|4733.9|1792
1608654300000|2020-12-22 16:25:00|4737.2|4734.4|4740.8|4738|4743.7|4740.9|4735.8|4733|1657
1608654600000|2020-12-22 16:30:00|4739.9|4737.1|4737.8|4735|4743.8|4741|4733.7|4730.9|1568
1608654900000|2020-12-22 16:35:00|4738.7|4735.9|4734.8|4732|4742.2|4739.4|4731.8|4729|1772
1608655200000|2020-12-22 16:40:00|4734|4731.2|4734|4731.2|4740.8|4738|4732.8|4730|2084
1608655500000|2020-12-22 16:45:00|4733.9|4731.1|4737.9|4735.1|4741|4738.2|4732.8|4730|1271
1608655800000|2020-12-22 16:50:00|4738.8|4736|4730.8|4728|4738.9|4736.1|4728|4725.2|1572
1608656100000|2020-12-22 16:55:00|4730|4727.2|4724.9|4722.1|4733|4730.2|4724.8|4722|1023
1608656400000|2020-12-22 17:00:00|4725.8|4723|4727|4724.2|4731.8|4729|4724.8|4722|1156
1608656700000|2020-12-22 17:05:00|4726.9|4724.1|4728.9|4726.1|4735|4732.2|4725.4|4722.6|1085
1608657000000|2020-12-22 17:10:00|4729|4726.2|4725.9|4723.1|4731.8|4729|4724.9|4722.1|954
1608657300000|2020-12-22 17:15:00|4726.7|4723.9|4719|4716.2|4728.9|4726.1|4718.9|4716.1|989
1608657600000|2020-12-22 17:20:00|4718.9|4716.1|4718|4715.2|4723|4720.2|4713.5|4710.7|1740
1608657900000|2020-12-22 17:25:00|4717.9|4715.1|4710.9|4708.1|4718.9|4716.1|4710.8|4708|943
1608658200000|2020-12-22 17:30:00|4710.8|4708|4716.8|4714|4717|4714.2|4707.9|4705.1|1278
1608658500000|2020-12-22 17:35:00|4716|4713.2|4715|4712.2|4720.9|4718.1|4713|4710.2|865
1608658800000|2020-12-22 17:40:00|4714.9|4712.1|4718.9|4716.1|4721.8|4719|4714.9|4712.1|585
1608659100000|2020-12-22 17:45:00|4718.8|4716|4715|4712.2|4720.9|4718.1|4711.9|4709.1|1106
1608659400000|2020-12-22 17:50:00|4714.9|4712.1|4716.9|4714.1|4718.9|4716.1|4710|4707.2|969
1608659700000|2020-12-22 17:55:00|4717|4714.2|4718.8|4716|4723|4720.2|4716|4713.2|1135
1608660000000|2020-12-22 18:00:00|4718.9|4716.1|4707|4704.2|4722.8|4720|4704|4701.2|1596
1608660300000|2020-12-22 18:05:00|4707.4|4704.6|4703|4700.2|4713.9|4711.1|4702|4699.2|1334
1608660600000|2020-12-22 18:10:00|4702.9|4700.1|4693.9|4691.1|4704|4701.2|4692|4689.2|3819
1608660900000|2020-12-22 18:15:00|4694|4691.2|4697.9|4695.1|4707|4704.2|4693.1|4690.3|2973
1608661200000|2020-12-22 18:20:00|4698|4695.2|4697|4694.2|4703|4700.2|4694.9|4692.1|1565
1608661500000|2020-12-22 18:25:00|4697.1|4694.3|4703|4700.2|4707|4704.2|4697|4694.2|1176
1608661800000|2020-12-22 18:30:00|4702.9|4700.1|4706|4703.2|4708|4705.2|4702|4699.2|2594
1608662100000|2020-12-22 18:35:00|4705.9|4703.1|4716|4713.2|4716|4713.2|4705.9|4703.1|1805
1608662400000|2020-12-22 18:40:00|4715.9|4713.1|4710|4707.2|4716|4713.2|4710|4707.2|1124
1608662700000|2020-12-22 18:45:00|4709.8|4707|4717.9|4715.1|4719|4716.2|4709|4706.2|1588
1608663000000|2020-12-22 18:50:00|4717.8|4715|4720.9|4718.1|4722.9|4720.1|4717.8|4715|1599
1608663300000|2020-12-22 18:55:00|4720|4717.2|4721|4718.2|4725.9|4723.1|4719|4716.2|1442
1608663600000|2020-12-22 19:00:00|4721.4|4718.6|4723|4720.2|4727.9|4725.1|4721|4718.2|1318
1608663900000|2020-12-22 19:05:00|4722.5|4719.7|4724|4721.2|4727.5|4724.7|4721.5|4718.7|792
1608664200000|2020-12-22 19:10:00|4724.9|4722.1|4724.9|4722.1|4728|4725.2|4722.9|4720.1|1884
1608664500000|2020-12-22 19:15:00|4725.8|4723|4725.9|4723.1|4727|4724.2|4722.9|4720.1|1152
1608664800000|2020-12-22 19:20:00|4726|4723.2|4724.9|4722.1|4731.9|4729.1|4718.9|4716.1|2031
1608665100000|2020-12-22 19:25:00|4725.8|4723|4702.9|4700.1|4730.9|4728.1|4700|4697.2|6249
1608665400000|2020-12-22 19:30:00|4703.7|4700.9|4696.9|4694.1|4704.9|4702.1|4693.9|4691.1|2498
1608665700000|2020-12-22 19:35:00|4697|4694.2|4688.9|4686.1|4697.9|4695.1|4688|4685.2|983
1608666000000|2020-12-22 19:40:00|4689|4686.2|4689|4686.2|4691.9|4689.1|4686.9|4684.1|903
1608666300000|2020-12-22 19:45:00|4688.9|4686.1|4692|4689.2|4693|4690.2|4687.9|4685.1|734
1608666600000|2020-12-22 19:50:00|4692.9|4690.1|4689.9|4687.1|4692.9|4690.1|4689|4686.2|377
1608666900000|2020-12-22 19:55:00|4690|4687.2|4695|4692.2|4695.9|4693.1|4689.9|4687.1|519
1608667200000|2020-12-22 20:00:00|4694|4691.2|4697|4694.2|4698.9|4696.1|4694|4691.2|364
1608667500000|2020-12-22 20:05:00|4696.9|4694.1|4691.9|4689.1|4696.9|4694.1|4691.9|4689.1|288
1608667800000|2020-12-22 20:10:00|4691|4688.2|4692.9|4690.1|4694.9|4692.1|4689|4686.2|546
1608668100000|2020-12-22 20:15:00|4693|4690.2|4690.9|4688.1|4694|4691.2|4690|4687.2|270
1608668400000|2020-12-22 20:20:00|4690.1|4687.3|4693|4690.2|4693|4690.2|4690|4687.2|187
1608668700000|2020-12-22 20:25:00|4692.9|4690.1|4688.9|4686.1|4693|4690.2|4687|4684.2|686
1608669000000|2020-12-22 20:30:00|4688.5|4685.7|4690|4687.2|4690|4687.2|4686|4683.2|351
1608669300000|2020-12-22 20:35:00|4690.5|4687.7|4690|4687.2|4693|4690.2|4688|4685.2|484
1608669600000|2020-12-22 20:40:00|4689.9|4687.1|4691|4688.2|4691.9|4689.1|4687|4684.2|273
1608669900000|2020-12-22 20:45:00|4690.9|4688.1|4696|4693.2|4696.9|4694.1|4690|4687.2|377
1608670200000|2020-12-22 20:50:00|4695.9|4693.1|4694|4691.2|4698|4695.2|4693|4690.2|299
1608670500000|2020-12-22 20:55:00|4694.9|4692.1|4697|4694.2|4698|4695.2|4694|4691.2|478
1608670800000|2020-12-22 21:00:00|4698|4695.2|4695|4692.2|4698.9|4696.1|4694|4691.2|261
1608671100000|2020-12-22 21:05:00|4695.5|4692.7|4694|4691.2|4696|4693.2|4693|4690.2|158
1608671400000|2020-12-22 21:10:00|4693.6|4689.6|4694|4691.2|4694|4691.2|4692|4689.2|194
1608671700000|2020-12-22 21:15:00|4693.9|4691.1|4694|4691.2|4695|4692.2|4693|4690.2|121
1608672000000|2020-12-22 21:20:00|4693.9|4691.1|4694|4691.2|4695|4692.2|4693|4690.2|158
1608672300000|2020-12-22 21:25:00|4693.9|4691.1|4692.5|4689.7|4694|4691.2|4692|4689.2|189
1608672600000|2020-12-22 21:30:00|4693.5|4690.7|4681|4678.2|4694.6|4691.2|4678|4672|1612
1608672900000|2020-12-22 21:35:00|4681.4|4678.6|4683|4680.2|4690.2|4684.2|4680|4677.2|651
1608673200000|2020-12-22 21:40:00|4683.5|4680.7|4680.1|4677.3|4683.5|4680.7|4679.1|4676.3|208
1608673500000|2020-12-22 21:45:00|4679.6|4676.8|4679.9|4677.1|4685.8|4683|4678.9|4676.1|459
1608673800000|2020-12-22 21:50:00|4679.5|4676.7|4682.1|4679.3|4682.9|4680.1|4679|4676.2|166
1608674100000|2020-12-22 21:55:00|4682|4679.2|4682|4679.2|4683.1|4680.3|4680.1|4677.3|227
1608678000000|2020-12-22 23:00:00|4681.5|4678.7|4676|4673.2|4685|4680.2|4656.1|4653.3|1178
1608678300000|2020-12-22 23:05:00|4676.4|4673.6|4677.1|4674.3|4678|4675.2|4676|4673.2|201
1608678600000|2020-12-22 23:10:00|4677|4674.2|4678.9|4676.1|4682|4679.2|4677|4674.2|120
1608678900000|2020-12-22 23:15:00|4678|4675.2|4682|4679.2|4683|4680.2|4677.6|4674.8|104
1608679200000|2020-12-22 23:20:00|4682.5|4679.7|4682.9|4680.1|4686|4683.2|4681|4678.2|207
1608679500000|2020-12-22 23:25:00|4683.1|4680.3|4685|4682.2|4688|4685.2|4683.1|4680.3|224
1608679800000|2020-12-22 23:30:00|4685.8|4683|4676|4673.2|4686|4683.2|4673|4670.2|341
1608680100000|2020-12-22 23:35:00|4675.2|4672.4|4681|4678.2|4681|4678.2|4675|4672.2|114
1608680400000|2020-12-22 23:40:00|4680|4677.2|4683|4680.2|4683.5|4680.7|4678|4675.2|82
1608680700000|2020-12-22 23:45:00|4683.2|4680.4|4690|4687.2|4694.2|4689.2|4683|4680.2|264
1608681000000|2020-12-22 23:50:00|4689|4686.2|4690|4687.2|4693|4690.2|4688|4685.2|135
1608681300000|2020-12-22 23:55:00|4690.4|4687.6|4689|4686.2|4691|4688.2|4687.9|4685.1|67
1608681600000|2020-12-23 00:00:00|4688.2|4685.4|4683|4680.2|4688.9|4686.1|4681.6|4678.8|458
1608681900000|2020-12-23 00:05:00|4682.9|4680.1|4681|4678.2|4683|4680.2|4681|4678.2|164
1608682200000|2020-12-23 00:10:00|4681.4|4678.6|4683|4680.2|4685|4682.2|4681|4678.2|125
1608682500000|2020-12-23 00:15:00|4683.1|4680.3|4684|4681.2|4687|4684.2|4683.1|4680.3|137
1608682800000|2020-12-23 00:20:00|4683.5|4680.7|4680|4677.2|4684|4681.2|4679.9|4677.1|198
1608683100000|2020-12-23 00:25:00|4680.1|4677.3|4680|4677.2|4684|4681.2|4678.9|4676.1|167
1608683400000|2020-12-23 00:30:00|4679.9|4677.1|4676|4673.2|4679.9|4677.1|4674.9|4672.1|217
1608683700000|2020-12-23 00:35:00|4677|4674.2|4677|4674.2|4677.9|4675.1|4675|4672.2|131
1608684000000|2020-12-23 00:40:00|4677.9|4675.1|4674|4671.2|4679|4676.2|4674|4671.2|198
1608684300000|2020-12-23 00:45:00|4674.1|4671.3|4666|4663.2|4676|4673.2|4663.2|4660.4|723
1608684600000|2020-12-23 00:50:00|4666.2|4663.4|4662.6|4659.8|4668|4665.2|4660|4657.2|548
1608684900000|2020-12-23 00:55:00|4662.5|4659.7|4656|4653.2|4663|4660.2|4650.1|4647.3|971
1608685200000|2020-12-23 01:00:00|4656.1|4653.3|4656.6|4653.8|4658.1|4655.3|4636.6|4633.8|2875
1608685500000|2020-12-23 01:05:00|4657|4654.2|4662.2|4659.4|4664.2|4661.4|4652.1|4649.3|857
1608685800000|2020-12-23 01:10:00|4662.6|4659.8|4670|4667.2|4672.1|4669.3|4662.6|4659.8|874
1608686100000|2020-12-23 01:15:00|4669.2|4666.4|4665.6|4662.8|4671.2|4668.4|4665.1|4662.3|550
1608686400000|2020-12-23 01:20:00|4665.2|4662.4|4655|4652.2|4666|4663.2|4654.1|4651.3|549
1608686700000|2020-12-23 01:25:00|4655.1|4652.3|4660|4657.2|4662.5|4659.7|4654.1|4651.3|572
1608687000000|2020-12-23 01:30:00|4659.1|4656.3|4656|4653.2|4663|4660.2|4656|4653.2|500
1608687300000|2020-12-23 01:35:00|4656.5|4653.7|4660|4657.2|4661|4658.2|4653|4650.2|541
1608687600000|2020-12-23 01:40:00|4659.5|4656.7|4657.1|4654.3|4661.1|4658.3|4657.1|4654.3|286
1608687900000|2020-12-23 01:45:00|4656.1|4653.3|4652|4649.2|4657|4654.2|4648.1|4645.3|463
1608688200000|2020-12-23 01:50:00|4651.5|4648.7|4641|4638.2|4653.1|4650.3|4641|4638.2|928
1608688500000|2020-12-23 01:55:00|4640.1|4637.3|4637|4634.2|4643.9|4641.1|4635|4632.2|1213
1608688800000|2020-12-23 02:00:00|4636.5|4633.7|4637.1|4634.3|4638.1|4635.3|4623.3|4620.5|2099
1608689100000|2020-12-23 02:05:00|4636.6|4633.8|4632.2|4629.4|4637.1|4634.3|4626.6|4623.8|866
1608689400000|2020-12-23 02:10:00|4632.1|4629.3|4629.2|4626.4|4636.6|4633.8|4628.3|4625.5|606
1608689700000|2020-12-23 02:15:00|4629.3|4626.5|4632.1|4629.3|4633.2|4630.4|4628.3|4625.5|266
1608690000000|2020-12-23 02:20:00|4632.2|4629.4|4638.1|4635.3|4641.3|4635.4|4632.2|4629.4|321
1608690300000|2020-12-23 02:25:00|4638.2|4635.4|4639.1|4636.3|4642.1|4639.3|4635.2|4632.4|522
1608690600000|2020-12-23 02:30:00|4639.2|4636.4|4634.1|4631.3|4639.2|4636.4|4634.1|4631.3|517
1608690900000|2020-12-23 02:35:00|4634.2|4631.4|4630.3|4627.5|4637.2|4634.4|4628.2|4623.7|868
1608691200000|2020-12-23 02:40:00|4630.2|4627.4|4631.1|4628.3|4633.3|4630.5|4626.1|4623.3|479
1608691500000|2020-12-23 02:45:00|4630.2|4627.4|4631.1|4628.3|4632.1|4629.3|4628.1|4625.3|321
1608691800000|2020-12-23 02:50:00|4631.2|4628.4|4631.1|4628.3|4632.1|4629.3|4628.1|4625.3|211
1608692100000|2020-12-23 02:55:00|4630.6|4627.8|4625.2|4622.4|4632.1|4629.3|4625.2|4622.4|417
1608692400000|2020-12-23 03:00:00|4626.1|4623.3|4629.2|4626.4|4630.2|4627.4|4624.2|4621.4|563
1608692700000|2020-12-23 03:05:00|4629.3|4626.5|4638.2|4635.4|4638.3|4635.5|4629.1|4626.3|437
1608693000000|2020-12-23 03:10:00|4637.3|4634.5|4640.2|4637.4|4640.2|4637.4|4635.2|4632.4|343
1608693300000|2020-12-23 03:15:00|4640.1|4637.3|4637.1|4634.3|4641.1|4638.3|4636.2|4633.4|255
1608693600000|2020-12-23 03:20:00|4637.2|4634.4|4637.3|4634.5|4639.2|4636.4|4634.2|4631.4|285
1608693900000|2020-12-23 03:25:00|4637.2|4634.4|4636.2|4633.4|4640.1|4637.3|4636.1|4633.3|237
1608694200000|2020-12-23 03:30:00|4636.1|4633.3|4635.2|4632.4|4637.2|4634.4|4634.2|4631.4|197
1608694500000|2020-12-23 03:35:00|4635.7|4632.9|4637.2|4634.4|4637.2|4634.4|4635.2|4632.4|105
1608694800000|2020-12-23 03:40:00|4637.7|4634.9|4637.2|4634.4|4638.2|4635.4|4637.2|4634.4|148
1608695100000|2020-12-23 03:45:00|4637.3|4634.5|4643.1|4640.3|4643.2|4640.4|4637.2|4634.4|319
1608695400000|2020-12-23 03:50:00|4643|4640.2|4642.1|4639.3|4643.2|4640.4|4641.1|4638.3|169
1608695700000|2020-12-23 03:55:00|4641.2|4638.4|4644.2|4641.4|4645.2|4642.4|4641.2|4638.4|208
1608696000000|2020-12-23 04:00:00|4644.1|4641.3|4639.1|4636.3|4644.6|4641.8|4639.1|4636.3|266
1608696300000|2020-12-23 04:05:00|4638.7|4635.9|4639.1|4636.3|4640.1|4637.3|4638.1|4635.3|341
1608696600000|2020-12-23 04:10:00|4639.2|4636.4|4638.1|4635.3|4640.2|4637.4|4638|4635.2|130
1608696900000|2020-12-23 04:15:00|4638.2|4635.4|4638.2|4635.4|4640.1|4637.3|4637.2|4634.4|87
1608697200000|2020-12-23 04:20:00|4638.1|4635.3|4638.2|4635.4|4639.1|4636.3|4638.1|4635.3|69
1608697500000|2020-12-23 04:25:00|4638.6|4635.8|4638.1|4635.3|4639.2|4636.4|4638|4635.2|51
1608697800000|2020-12-23 04:30:00|4638.2|4635.4|4637.1|4634.3|4640|4637.2|4637.1|4634.3|95
1608698100000|2020-12-23 04:35:00|4637.2|4634.4|4638.1|4635.3|4638.1|4635.3|4636.2|4633.4|192
1608698400000|2020-12-23 04:40:00|4638.2|4635.4|4636.2|4633.4|4638.9|4636.1|4635.2|4632.4|158
1608698700000|2020-12-23 04:45:00|4636.6|4633.8|4633.1|4630.3|4637.2|4634.4|4633.1|4630.3|142
1608699000000|2020-12-23 04:50:00|4633.2|4630.4|4633.2|4630.4|4634.2|4631.4|4632.3|4629.5|92
1608699300000|2020-12-23 04:55:00|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4633.1|4630.3|77
1608699600000|2020-12-23 05:00:00|4632.9|4630.1|4633.1|4630.3|4634|4631.2|4631.2|4628.4|175
1608699900000|2020-12-23 05:05:00|4633|4630.2|4634.1|4631.3|4634.2|4631.4|4632.2|4629.4|140
1608700200000|2020-12-23 05:10:00|4634.9|4632.1|4632.1|4629.3|4635.2|4632.4|4632.1|4629.3|283
1608700500000|2020-12-23 05:15:00|4632.2|4629.4|4630.2|4627.4|4633.1|4630.3|4629.2|4626.4|272
1608700800000|2020-12-23 05:20:00|4630|4627.2|4630.1|4627.3|4632.2|4629.4|4629.2|4626.4|224
1608701100000|2020-12-23 05:25:00|4630|4627.2|4630.1|4627.3|4631.2|4628.4|4629.2|4626.4|162
1608701400000|2020-12-23 05:30:00|4630.2|4627.4|4626.2|4623.4|4631.2|4628.4|4625.3|4622.5|1190
1608701700000|2020-12-23 05:35:00|4627|4624.2|4629.1|4626.3|4629.2|4626.4|4627|4624.2|257
1608702000000|2020-12-23 05:40:00|4629.2|4626.4|4623.1|4620.3|4631.2|4628.4|4622.2|4619.4|521
1608702300000|2020-12-23 05:45:00|4623|4620.2|4628.1|4625.3|4628.1|4625.3|4619.3|4616.5|732
1608702600000|2020-12-23 05:50:00|4628.2|4625.4|4631.1|4628.3|4634.2|4631.4|4627.1|4624.3|576
1608702900000|2020-12-23 05:55:00|4630.7|4627.9|4634.1|4631.3|4635.1|4632.3|4629.2|4626.4|384
1608703200000|2020-12-23 06:00:00|4633.7|4630.9|4635.1|4632.3|4636.2|4633.4|4629|4626.2|667
1608703500000|2020-12-23 06:05:00|4634.7|4631.9|4642.1|4639.3|4642.6|4639.8|4634.7|4631.9|820
1608703800000|2020-12-23 06:10:00|4642.2|4639.4|4636.2|4633.4|4642.2|4639.4|4636.2|4633.4|508
1608704100000|2020-12-23 06:15:00|4636.6|4633.8|4640.2|4637.4|4641.2|4638.4|4634.1|4631.3|428
1608704400000|2020-12-23 06:20:00|4641|4638.2|4640.1|4637.3|4642.1|4639.3|4639.1|4636.3|499
1608704700000|2020-12-23 06:25:00|4640.2|4637.4|4638.1|4635.3|4641.1|4638.3|4635.1|4632.3|308
1608705000000|2020-12-23 06:30:00|4638.2|4635.4|4634.2|4631.4|4640.2|4637.4|4634.2|4631.4|216
1608705300000|2020-12-23 06:35:00|4634.7|4631.9|4635.1|4632.3|4638|4635.2|4634.1|4631.3|127
1608705600000|2020-12-23 06:40:00|4634.7|4631.9|4635.2|4632.4|4638.1|4635.3|4634.7|4631.9|158
1608705900000|2020-12-23 06:45:00|4635.1|4632.3|4649.2|4646.4|4649.6|4646.8|4634.2|4631.4|672
1608706200000|2020-12-23 06:50:00|4648.3|4645.5|4651.1|4648.3|4651.1|4648.3|4647.3|4644.5|464
1608706500000|2020-12-23 06:55:00|4650.2|4647.4|4647.1|4644.3|4651.1|4648.3|4644.2|4641.4|312
1608706800000|2020-12-23 07:00:00|4646.2|4643.4|4644.1|4641.3|4650.6|4647.8|4643.1|4640.3|476
1608707100000|2020-12-23 07:05:00|4643.2|4640.4|4644.1|4641.3|4645.1|4642.3|4641.2|4638.4|478
1608707400000|2020-12-23 07:10:00|4644.6|4641.8|4648.1|4645.3|4650.1|4647.3|4644.2|4641.4|325
1608707700000|2020-12-23 07:15:00|4648.6|4645.8|4647.1|4644.3|4651.1|4648.3|4645.1|4642.3|450
1608708000000|2020-12-23 07:20:00|4647.2|4644.4|4647.1|4644.3|4650.1|4647.3|4644.2|4641.4|789
1608708300000|2020-12-23 07:25:00|4646.7|4643.9|4657.2|4654.4|4658.1|4655.3|4646.1|4643.3|890
1608708600000|2020-12-23 07:30:00|4657.7|4654.9|4660.2|4657.4|4663.1|4660.3|4657.1|4654.3|1182
1608708900000|2020-12-23 07:35:00|4660.1|4657.3|4653.2|4650.4|4662.2|4659.4|4652.3|4649.5|525
1608709200000|2020-12-23 07:40:00|4654.1|4651.3|4652.4|4649.6|4654.1|4651.3|4648.2|4645.4|559
1608709500000|2020-12-23 07:45:00|4652.3|4649.5|4655.2|4652.4|4658.2|4655.4|4652.2|4649.4|479
1608709800000|2020-12-23 07:50:00|4655.7|4652.9|4661.2|4658.4|4663.2|4660.4|4652.2|4649.4|643
1608710100000|2020-12-23 07:55:00|4662.2|4659.4|4658.2|4655.4|4664.2|4661.4|4658.2|4655.4|520
1608710400000|2020-12-23 08:00:00|4657.2|4654.4|4664.2|4661.4|4668.2|4665.4|4656.2|4653.4|1034
1608710700000|2020-12-23 08:05:00|4664.7|4661.9|4669.2|4666.4|4673.2|4670.4|4664.2|4661.4|1044
1608711000000|2020-12-23 08:10:00|4668.2|4665.4|4666.2|4663.4|4668.2|4665.4|4663.1|4660.3|564
1608711300000|2020-12-23 08:15:00|4666.7|4663.9|4671.2|4668.4|4676.2|4673.4|4666.2|4663.4|965
1608711600000|2020-12-23 08:20:00|4670.4|4667.6|4676.2|4673.4|4677.2|4674.4|4668.7|4665.9|732
1608711900000|2020-12-23 08:25:00|4675.7|4672.9|4688.1|4685.3|4689.1|4686.3|4674.7|4671.9|2628
1608712200000|2020-12-23 08:30:00|4687.7|4684.9|4684.2|4681.4|4694.1|4691.3|4683.2|4680.4|1639
1608712500000|2020-12-23 08:35:00|4684.7|4681.9|4683.2|4680.4|4691.2|4688.4|4682.2|4679.4|792
1608712800000|2020-12-23 08:40:00|4684.1|4681.3|4685.3|4682.5|4689.3|4686.5|4683.2|4680.4|546
1608713100000|2020-12-23 08:45:00|4685.7|4682.9|4694.2|4691.4|4699.3|4696.5|4683.4|4680.6|1174
1608713400000|2020-12-23 08:50:00|4694.1|4691.3|4687.2|4684.4|4694.2|4691.4|4686.2|4683.4|783
1608713700000|2020-12-23 08:55:00|4688.1|4685.3|4687.2|4684.4|4692.2|4689.4|4686.3|4683.5|676
1608714000000|2020-12-23 09:00:00|4687.3|4684.5|4689.2|4686.4|4691.2|4688.4|4682.3|4679.5|960
1608714300000|2020-12-23 09:05:00|4689.1|4686.3|4695.2|4692.4|4696.2|4693.4|4685.3|4682.5|1024
1608714600000|2020-12-23 09:10:00|4694.2|4691.4|4693.2|4690.4|4695.2|4692.4|4689.2|4686.4|519
1608714900000|2020-12-23 09:15:00|4693.3|4690.5|4696.2|4693.4|4699.2|4696.4|4693.2|4690.4|837
1608715200000|2020-12-23 09:20:00|4695.3|4692.5|4687.2|4684.4|4695.3|4692.5|4686.1|4683.3|526
1608715500000|2020-12-23 09:25:00|4686.7|4683.9|4693.2|4690.4|4693.3|4690.5|4686.2|4683.4|488
1608715800000|2020-12-23 09:30:00|4693.1|4690.3|4700.1|4697.3|4703.2|4700.4|4693.1|4690.3|1358
1608716100000|2020-12-23 09:35:00|4700.2|4697.4|4698.2|4695.4|4702.2|4699.4|4697.2|4694.4|604
1608716400000|2020-12-23 09:40:00|4699|4696.2|4700.2|4697.4|4701.2|4698.4|4694.2|4691.4|802
1608716700000|2020-12-23 09:45:00|4699.7|4696.9|4705.1|4702.3|4709.2|4706.4|4698.2|4695.4|1191
1608717000000|2020-12-23 09:50:00|4705.2|4702.4|4708.2|4705.4|4709.1|4706.3|4704.2|4701.4|603
1608717300000|2020-12-23 09:55:00|4708.1|4705.3|4710.2|4707.4|4711.7|4708.9|4705.2|4702.4|773
1608717600000|2020-12-23 10:00:00|4710.3|4707.5|4710.1|4707.3|4714.2|4711.4|4708.3|4705.5|1166
1608717900000|2020-12-23 10:05:00|4710.2|4707.4|4713.2|4710.4|4713.2|4710.4|4706.1|4703.3|948
1608718200000|2020-12-23 10:10:00|4713.1|4710.3|4710.2|4707.4|4713.2|4710.4|4708.7|4705.9|610
1608718500000|2020-12-23 10:15:00|4710.7|4707.9|4710.2|4707.4|4715.6|4712.8|4707.1|4704.3|736
1608718800000|2020-12-23 10:20:00|4710.6|4707.8|4716.3|4713.5|4717.3|4714.5|4710.2|4707.4|834
1608719100000|2020-12-23 10:25:00|4717.1|4714.3|4721.2|4718.4|4723.2|4720.4|4716.1|4713.3|1056
1608719400000|2020-12-23 10:30:00|4721.1|4718.3|4717.2|4714.4|4721.7|4718.9|4717.1|4714.3|918
1608719700000|2020-12-23 10:35:00|4717.1|4714.3|4719.1|4716.3|4719.2|4716.4|4714.2|4711.4|533
1608720000000|2020-12-23 10:40:00|4719.2|4716.4|4714.2|4711.4|4719.2|4716.4|4713.2|4710.4|486
1608720300000|2020-12-23 10:45:00|4715.2|4712.4|4711.2|4708.4|4720.2|4717.4|4709.2|4706.4|898
1608720600000|2020-12-23 10:50:00|4711.1|4708.3|4714.2|4711.4|4716.2|4713.4|4710.2|4707.4|607
1608720900000|2020-12-23 10:55:00|4714.3|4711.5|4716.2|4713.4|4718.1|4715.3|4713.1|4710.3|528
1608721200000|2020-12-23 11:00:00|4716.1|4713.3|4718.2|4715.4|4722.2|4719.4|4713.1|4710.3|669
1608721500000|2020-12-23 11:05:00|4718.3|4715.5|4714.2|4711.4|4718.3|4715.5|4710.1|4707.3|553
1608721800000|2020-12-23 11:10:00|4715|4712.2|4705.2|4702.4|4715.1|4712.3|4704.2|4701.4|738
1608722100000|2020-12-23 11:15:00|4705.7|4702.9|4715.2|4712.4|4715.3|4712.5|4705.3|4702.5|605
1608722400000|2020-12-23 11:20:00|4715.3|4712.5|4716.2|4713.4|4722.3|4719.5|4714.2|4711.4|658
1608722700000|2020-12-23 11:25:00|4717.2|4714.4|4713.2|4710.4|4718.2|4715.4|4713.1|4710.3|316
1608723000000|2020-12-23 11:30:00|4713.1|4710.3|4711.2|4708.4|4718.2|4715.4|4710.3|4707.5|520
1608723300000|2020-12-23 11:35:00|4712.1|4709.3|4705.1|4702.3|4712.2|4709.4|4702.2|4699.4|1055
1608723600000|2020-12-23 11:40:00|4705.2|4702.4|4708.2|4705.4|4709.2|4706.4|4705.1|4702.3|352
1608723900000|2020-12-23 11:45:00|4708.1|4705.3|4708.2|4705.4|4710.3|4707.5|4706.2|4703.4|304
1608724200000|2020-12-23 11:50:00|4709.1|4706.3|4718.2|4715.4|4718.2|4715.4|4708.2|4705.4|442
1608724500000|2020-12-23 11:55:00|4718.1|4715.3|4714.3|4711.5|4725.1|4722.3|4712.1|4709.3|1274
1608724800000|2020-12-23 12:00:00|4714.2|4711.4|4708.2|4705.4|4714.2|4711.4|4708.2|4705.4|542
1608725100000|2020-12-23 12:05:00|4708.1|4705.3|4714.2|4711.4|4714.3|4711.5|4707.6|4704.8|302
1608725400000|2020-12-23 12:10:00|4714.3|4711.5|4727.1|4724.3|4727.2|4724.4|4713.2|4710.4|712
1608725700000|2020-12-23 12:15:00|4726.7|4723.9|4719.2|4716.4|4728.2|4725.4|4718.2|4715.4|834
1608726000000|2020-12-23 12:20:00|4719.1|4716.3|4719.2|4716.4|4720.3|4717.5|4717.2|4714.4|246
1608726300000|2020-12-23 12:25:00|4719.1|4716.3|4717.2|4714.4|4719.2|4716.4|4714.3|4711.5|538
1608726600000|2020-12-23 12:30:00|4716.3|4713.5|4708.3|4705.5|4717.3|4714.5|4708.3|4705.5|737
1608726900000|2020-12-23 12:35:00|4708.2|4705.4|4712.2|4709.4|4719.3|4716.5|4708.2|4705.4|1133
1608727200000|2020-12-23 12:40:00|4712.3|4709.5|4715.2|4712.4|4717.2|4714.4|4708.2|4705.4|528
1608727500000|2020-12-23 12:45:00|4714.3|4711.5|4710.2|4707.4|4714.3|4711.5|4705.2|4702.4|601
1608727800000|2020-12-23 12:50:00|4709.8|4707|4711.2|4708.4|4712.3|4709.5|4708.2|4705.4|388
1608728100000|2020-12-23 12:55:00|4710.3|4707.5|4712.3|4709.5|4713.2|4710.4|4709.2|4706.4|363
1608728400000|2020-12-23 13:00:00|4712.2|4709.4|4715.2|4712.4|4717.3|4714.5|4706.3|4703.5|1152
1608728700000|2020-12-23 13:05:00|4716.2|4713.4|4714.2|4711.4|4717.2|4714.4|4708.2|4705.4|1101
1608729000000|2020-12-23 13:10:00|4715.2|4712.4|4710.2|4707.4|4719.2|4716.4|4710.2|4707.4|1056
1608729300000|2020-12-23 13:15:00|4709.3|4706.5|4703.2|4700.4|4711.2|4708.4|4698.2|4695.4|2600
1608729600000|2020-12-23 13:20:00|4702.3|4699.5|4705.3|4702.5|4707.1|4704.3|4700.3|4697.5|905
1608729900000|2020-12-23 13:25:00|4704.3|4701.5|4704.8|4702|4706.2|4703.4|4701.2|4698.4|593
1608730200000|2020-12-23 13:30:00|4705.2|4702.4|4707.3|4704.5|4708.3|4705.5|4700.2|4697.4|1059
1608730500000|2020-12-23 13:35:00|4708.2|4705.4|4716.8|4714|4718.3|4715.5|4708.2|4705.4|1491
1608730800000|2020-12-23 13:40:00|4717.2|4714.4|4709.2|4706.4|4717.2|4714.4|4707.3|4704.5|1138
1608731100000|2020-12-23 13:45:00|4709.3|4706.5|4710.2|4707.4|4713.3|4710.5|4707.3|4704.5|938
1608731400000|2020-12-23 13:50:00|4709.8|4707|4713.3|4710.5|4715.3|4712.5|4709.3|4706.5|695
1608731700000|2020-12-23 13:55:00|4713.2|4710.4|4722.2|4719.4|4722.3|4719.5|4711.2|4708.4|1596
1608732000000|2020-12-23 14:00:00|4720.5|4717.7|4737.3|4734.5|4739.2|4736.4|4720.2|4717.4|5090
1608732300000|2020-12-23 14:05:00|4737.7|4734.9|4734|4731.2|4739|4736.2|4732.1|4729.3|2142
1608732600000|2020-12-23 14:10:00|4733.2|4730.4|4730.1|4727.3|4737.1|4734.3|4730.1|4727.3|1337
1608732900000|2020-12-23 14:15:00|4730.2|4727.4|4734.1|4731.3|4738|4735.2|4728.2|4725.4|1439
1608733200000|2020-12-23 14:20:00|4734|4731.2|4740.5|4737.7|4741|4738.2|4728.1|4725.3|1299
1608733500000|2020-12-23 14:25:00|4741|4738.2|4738.1|4735.3|4744|4741.2|4737.6|4734.8|1731
1608733800000|2020-12-23 14:30:00|4738|4735.2|4749|4746.2|4750|4747.2|4737|4734.2|2853
1608734100000|2020-12-23 14:35:00|4749.8|4747|4757.9|4755.1|4758.4|4755.6|4746|4743.2|5120
1608734400000|2020-12-23 14:40:00|4758|4755.2|4774.7|4771.9|4775.8|4773|4757.9|4755.1|5140
1608734700000|2020-12-23 14:45:00|4775.6|4772.8|4757.8|4755|4775.7|4772.9|4748.8|4746|4793
1608735000000|2020-12-23 14:50:00|4757.9|4755.1|4761.7|4758.9|4764.8|4762|4755.7|4752.9|2839
1608735300000|2020-12-23 14:55:00|4761.8|4759|4767.8|4765|4772.8|4770|4761.7|4758.9|2412
1608735600000|2020-12-23 15:00:00|4768.7|4765.9|4780.8|4778|4786.8|4784|4767.8|4765|4219
1608735900000|2020-12-23 15:05:00|4781.8|4779|4782.7|4779.9|4789.7|4786.9|4776.7|4773.9|2999
1608736200000|2020-12-23 15:10:00|4783.2|4780.4|4777.8|4775|4787.8|4785|4774.8|4772|3423
1608736500000|2020-12-23 15:15:00|4778|4775.2|4763.8|4761|4782.9|4780.1|4760.8|4758|3403
1608736800000|2020-12-23 15:20:00|4763.9|4761.1|4767.8|4765|4773.8|4771|4763.8|4761|2084
1608737100000|2020-12-23 15:25:00|4767.3|4764.5|4767.9|4765.1|4772.9|4770.1|4763.9|4761.1|1855
1608737400000|2020-12-23 15:30:00|4768.7|4765.9|4759|4756.2|4791.9|4789.1|4756|4753.2|6714
1608737700000|2020-12-23 15:35:00|4758.9|4756.1|4761.9|4759.1|4773.9|4771.1|4758.9|4756.1|3389
1608738000000|2020-12-23 15:40:00|4762|4759.2|4791|4788.2|4792.8|4790|4757.9|4755.1|4260
1608738300000|2020-12-23 15:45:00|4790.9|4788.1|4800.9|4798.1|4805|4802.2|4789.1|4786.3|5832
1608738600000|2020-12-23 15:50:00|4801.9|4799.1|4800.9|4798.1|4808.9|4806.1|4798|4795.2|3071
1608738900000|2020-12-23 15:55:00|4801|4798.2|4802.9|4800.1|4809.9|4807.1|4796.9|4794.1|2733
1608739200000|2020-12-23 16:00:00|4802.4|4799.6|4799.9|4797.1|4807.9|4805.1|4796|4793.2|2433
1608739500000|2020-12-23 16:05:00|4799|4796.2|4811.9|4809.1|4814.9|4812.1|4798.9|4796.1|2659
1608739800000|2020-12-23 16:10:00|4811.4|4808.6|4800.9|4798.1|4812.9|4810.1|4799.9|4797.1|2487
1608740100000|2020-12-23 16:15:00|4800|4797.2|4807.9|4805.1|4808.9|4806.1|4795.9|4793.1|2511
1608740400000|2020-12-23 16:20:00|4808|4805.2|4819.8|4817|4824.9|4822.1|4807.9|4805.1|3287
1608740700000|2020-12-23 16:25:00|4819.9|4817.1|4831.9|4829.1|4834.7|4831.9|4815.8|4813|3854
1608741000000|2020-12-23 16:30:00|4832.7|4829.9|4834.9|4832.1|4845.9|4843.1|4829.7|4826.9|5019
1608741300000|2020-12-23 16:35:00|4835.7|4832.9|4824.9|4822.1|4840.7|4837.9|4823.9|4821.1|3689
1608741600000|2020-12-23 16:40:00|4825|4822.2|4848.8|4846|4849.7|4846.9|4824.9|4822.1|5503
1608741900000|2020-12-23 16:45:00|4849.6|4846.8|4843.7|4840.9|4852.7|4849.9|4842.7|4839.9|2535
1608742200000|2020-12-23 16:50:00|4843.8|4841|4842.7|4839.9|4844.8|4842|4835.7|4832.9|2091
1608742500000|2020-12-23 16:55:00|4842.9|4840.1|4841.7|4838.9|4846.8|4844|4839.8|4837|1624
1608742800000|2020-12-23 17:00:00|4842.3|4839.5|4842.8|4840|4852.7|4849.9|4841.7|4838.9|1790
1608743100000|2020-12-23 17:05:00|4842.7|4839.9|4827.9|4825.1|4842.8|4840|4824.5|4821.7|3216
1608743400000|2020-12-23 17:10:00|4828|4825.2|4827.9|4825.1|4831|4828.2|4825.9|4823.1|1012
1608743700000|2020-12-23 17:15:00|4827|4824.2|4825|4822.2|4832.9|4830.1|4824.9|4822.1|1172
1608744000000|2020-12-23 17:20:00|4824.9|4822.1|4817.9|4815.1|4826.9|4824.1|4816.9|4814.1|1964
1608744300000|2020-12-23 17:25:00|4818.1|4815.3|4817.1|4814.3|4822.9|4820.1|4817.1|4814.3|1238
1608744600000|2020-12-23 17:30:00|4817.9|4815.1|4818.1|4815.3|4821.1|4818.3|4816|4813.2|1647
1608744900000|2020-12-23 17:35:00|4817.9|4815.1|4812|4809.2|4821.9|4819.1|4812|4809.2|1612
1608745200000|2020-12-23 17:40:00|4812.1|4809.3|4816|4813.2|4819|4816.2|4812.1|4809.3|1039
1608745500000|2020-12-23 17:45:00|4816.1|4813.3|4816|4813.2|4817.9|4815.1|4808.1|4805.3|1441
1608745800000|2020-12-23 17:50:00|4815.9|4813.1|4816.1|4813.3|4823|4820.2|4813.1|4810.3|1414
1608746100000|2020-12-23 17:55:00|4816.9|4814.1|4821.1|4818.3|4821.9|4819.1|4812.2|4809.4|1032
1608746400000|2020-12-23 18:00:00|4821.9|4819.1|4819.1|4816.3|4825|4822.2|4819.1|4816.3|1211
1608746700000|2020-12-23 18:05:00|4819.6|4816.8|4827|4824.2|4827.1|4824.3|4816|4813.2|987
1608747000000|2020-12-23 18:10:00|4827.8|4825|4821.1|4818.3|4827.8|4825|4819|4816.2|720
1608747300000|2020-12-23 18:15:00|4821.5|4818.7|4823.1|4820.3|4826.9|4824.1|4817.1|4814.3|780
1608747600000|2020-12-23 18:20:00|4823.6|4820.8|4821|4818.2|4826.1|4823.3|4821|4818.2|492
1608747900000|2020-12-23 18:25:00|4821.1|4818.3|4827.1|4824.3|4827.5|4824.7|4818.5|4815.7|908
1608748200000|2020-12-23 18:30:00|4826.1|4823.3|4824.1|4821.3|4826.1|4823.3|4820|4817.2|1002
1608748500000|2020-12-23 18:35:00|4823.1|4820.3|4828.1|4825.3|4831.1|4828.3|4821.1|4818.3|728
1608748800000|2020-12-23 18:40:00|4829|4826.2|4835|4832.2|4837.9|4835.1|4827.1|4824.3|1173
1608749100000|2020-12-23 18:45:00|4835.8|4833|4832.9|4830.1|4837|4834.2|4831.5|4828.7|753
1608749400000|2020-12-23 18:50:00|4833|4830.2|4834|4831.2|4836.1|4833.3|4831.9|4829.1|497
1608749700000|2020-12-23 18:55:00|4834.1|4831.3|4832.1|4829.3|4835.9|4833.1|4831|4828.2|639
1608750000000|2020-12-23 19:00:00|4832.9|4830.1|4835|4832.2|4839.1|4836.3|4831.5|4828.7|920
1608750300000|2020-12-23 19:05:00|4835.1|4832.3|4832.1|4829.3|4836.1|4833.3|4828.1|4825.3|1168
1608750600000|2020-12-23 19:10:00|4832.6|4829.8|4831.1|4828.3|4834|4831.2|4829.3|4826.5|960
1608750900000|2020-12-23 19:15:00|4830.1|4827.3|4822.1|4819.3|4831|4828.2|4821.9|4819.1|1579
1608751200000|2020-12-23 19:20:00|4822.9|4820.1|4820|4817.2|4828.1|4825.3|4817.1|4814.3|1947
1608751500000|2020-12-23 19:25:00|4820.1|4817.3|4812.1|4809.3|4828.1|4825.3|4811.9|4809.1|6933
1608751800000|2020-12-23 19:30:00|4812.9|4810.1|4814.9|4812.1|4817.9|4815.1|4808.1|4805.3|2275
1608752100000|2020-12-23 19:35:00|4814.5|4811.7|4805|4802.2|4814.9|4812.1|4804.1|4801.3|676
1608752400000|2020-12-23 19:40:00|4804.1|4801.3|4805|4802.2|4807.1|4804.3|4801.9|4799.1|883
1608752700000|2020-12-23 19:45:00|4804.1|4801.3|4801.1|4798.3|4806.1|4803.3|4801.1|4798.3|608
1608753000000|2020-12-23 19:50:00|4801.5|4798.7|4799.1|4796.3|4801.5|4798.7|4797.1|4794.3|1056
1608753300000|2020-12-23 19:55:00|4799.5|4796.7|4797.1|4794.3|4799.5|4796.7|4795.1|4792.3|1052
1608753600000|2020-12-23 20:00:00|4796.1|4793.3|4802.1|4799.3|4803.1|4800.3|4796.1|4793.3|899
1608753900000|2020-12-23 20:05:00|4802.5|4799.7|4805|4802.2|4806|4803.2|4801.1|4798.3|822
1608754200000|2020-12-23 20:10:00|4805.4|4802.6|4810|4807.2|4810.1|4807.3|4805.1|4802.3|508
1608754500000|2020-12-23 20:15:00|4809.1|4806.3|4809.1|4806.3|4810.5|4807.7|4808|4805.2|449
1608754800000|2020-12-23 20:20:00|4809|4806.2|4812.9|4810.1|4813|4810.2|4809|4806.2|414
1608755100000|2020-12-23 20:25:00|4813|4810.2|4807|4804.2|4813|4810.2|4807|4804.2|268
1608755400000|2020-12-23 20:30:00|4807.1|4804.3|4806.9|4804.1|4808.9|4806.1|4804.9|4802.1|230
1608755700000|2020-12-23 20:35:00|4806.8|4804|4812.9|4810.1|4813.5|4810.7|4806|4803.2|306
1608756000000|2020-12-23 20:40:00|4813|4810.2|4813.9|4811.1|4816.9|4814.1|4813|4810.2|380
1608756300000|2020-12-23 20:45:00|4814|4811.2|4811.9|4809.1|4814.9|4812.1|4811.9|4809.1|219
1608756600000|2020-12-23 20:50:00|4810.9|4808.1|4810.9|4808.1|4811.9|4809.1|4805.9|4803.1|596
1608756900000|2020-12-23 20:55:00|4811.7|4808.9|4806.9|4804.1|4812|4809.2|4806.9|4804.1|1316
1608757200000|2020-12-23 21:00:00|4806.1|4803.3|4806|4803.2|4808.9|4806.1|4804.9|4802.1|388
1608757500000|2020-12-23 21:05:00|4805.9|4803.1|4807.9|4805.1|4808.9|4806.1|4805|4802.2|301
1608757800000|2020-12-23 21:10:00|4808|4805.2|4808.9|4806.1|4809|4806.2|4806.9|4804.1|135
1608758100000|2020-12-23 21:15:00|4809|4806.2|4808.9|4806.1|4809.9|4807.1|4808|4805.2|264
1608758400000|2020-12-23 21:20:00|4809|4806.2|4809.9|4807.1|4810.1|4807.3|4808.9|4806.1|43
1608758700000|2020-12-23 21:25:00|4810|4807.2|4811.9|4809.1|4811.9|4809.1|4808.9|4806.1|333
1608759000000|2020-12-23 21:30:00|4812|4809.2|4813.9|4811.1|4814|4811.2|4809.9|4807.1|332
1608759300000|2020-12-23 21:35:00|4812.9|4810.1|4809.9|4807.1|4812.9|4810.1|4809.9|4807.1|702
1608759600000|2020-12-23 21:40:00|4810.9|4808.1|4809.9|4807.1|4811.9|4809.1|4808.9|4806.1|306
1608759900000|2020-12-23 21:45:00|4810.8|4808|4812.5|4809.7|4814.1|4811.3|4803.9|4801.1|1325
1608760200000|2020-12-23 21:50:00|4812|4809.2|4810.1|4807.3|4812.1|4809.3|4809.1|4806.3|252
1608760500000|2020-12-23 21:55:00|4811|4808.2|4810.1|4807.3|4811.1|4808.3|4807.1|4804.3|350
1608764400000|2020-12-23 23:00:00|4811|4808.2|4812|4809.2|4813|4810.2|4807|4804.2|203
1608764700000|2020-12-23 23:05:00|4812.1|4809.3|4814|4811.2|4816.5|4813.2|4811|4808.2|148
1608765000000|2020-12-23 23:10:00|4814.5|4811.7|4818.1|4815.3|4818.1|4815.3|4814|4811.2|109
1608765300000|2020-12-23 23:15:00|4817.1|4814.3|4817.1|4814.3|4818|4815.2|4815.1|4812.3|72
1608765600000|2020-12-23 23:20:00|4816.1|4813.3|4816.1|4813.3|4816.1|4813.3|4815.1|4812.3|32
1608765900000|2020-12-23 23:25:00|4816|4813.2|4814.1|4811.3|4816|4813.2|4814.1|4811.3|51
1608766200000|2020-12-23 23:30:00|4813.1|4810.3|4812|4809.2|4813.1|4810.3|4811.1|4808.3|74
1608766500000|2020-12-23 23:35:00|4811.9|4809.1|4811.1|4808.3|4812|4809.2|4811.1|4808.3|48
1608766800000|2020-12-23 23:40:00|4811|4808.2|4810|4807.2|4811.1|4808.3|4809.1|4806.3|47
1608767100000|2020-12-23 23:45:00|4809.2|4806.4|4811.1|4808.3|4811.1|4808.3|4809.1|4806.3|48
1608767400000|2020-12-23 23:50:00|4811.9|4809.1|4812.1|4809.3|4813.1|4810.3|4811.1|4808.3|58
1608767700000|2020-12-23 23:55:00|4812|4809.2|4809.1|4806.3|4812.1|4809.3|4809|4806.2|83
1608768000000|2020-12-24 00:00:00|4809|4806.2|4813|4810.2|4814|4811.2|4808.1|4805.3|179
1608768300000|2020-12-24 00:05:00|4813.1|4810.3|4810.1|4807.3|4814.1|4811.3|4810.1|4807.3|246
1608768600000|2020-12-24 00:10:00|4809.9|4807.1|4806.1|4803.3|4809.9|4807.1|4806.1|4803.3|233
1608768900000|2020-12-24 00:15:00|4806.2|4803.4|4806.1|4803.3|4809.1|4806.3|4806.1|4803.3|261
1608769200000|2020-12-24 00:20:00|4806.2|4803.4|4809.1|4806.3|4809.1|4806.3|4806.2|4803.4|98
1608769500000|2020-12-24 00:25:00|4808.7|4805.9|4809|4806.2|4810.1|4807.3|4807.1|4804.3|58
1608769800000|2020-12-24 00:30:00|4809.1|4806.3|4810.1|4807.3|4811|4808.2|4808|4805.2|138
1608770100000|2020-12-24 00:35:00|4811|4808.2|4800.1|4797.3|4811.1|4808.3|4798.2|4795.4|470
1608770400000|2020-12-24 00:40:00|4799.3|4796.5|4799.1|4796.3|4802.1|4799.3|4798.2|4795.4|167
1608770700000|2020-12-24 00:45:00|4798.3|4795.5|4799.1|4796.3|4800|4797.2|4797.1|4794.3|165
1608771000000|2020-12-24 00:50:00|4799|4796.2|4800.1|4797.3|4801.5|4798.7|4799|4796.2|125
1608771300000|2020-12-24 00:55:00|4800.9|4798.1|4805|4802.2|4806.1|4803.3|4800.9|4798.1|263
1608771600000|2020-12-24 01:00:00|4804.6|4801.8|4807|4804.2|4815|4812.2|4802.1|4799.3|925
1608771900000|2020-12-24 01:05:00|4806.5|4803.7|4822.1|4819.3|4823.4|4820.6|4806|4803.2|864
1608772200000|2020-12-24 01:10:00|4822.5|4819.7|4835.1|4832.3|4835.1|4832.3|4821.1|4818.3|1316
1608772500000|2020-12-24 01:15:00|4836|4833.2|4830.6|4827.8|4836.9|4834.1|4829.1|4826.3|600
1608772800000|2020-12-24 01:20:00|4830.5|4827.7|4833.1|4830.3|4835.1|4832.3|4830.1|4827.3|211
1608773100000|2020-12-24 01:25:00|4832.3|4829.5|4831.1|4828.3|4835.1|4832.3|4831.1|4828.3|165
1608773400000|2020-12-24 01:30:00|4830.2|4827.4|4823.5|4820.7|4831.1|4828.3|4822.1|4819.3|436
1608773700000|2020-12-24 01:35:00|4823.9|4821.1|4827.1|4824.3|4829.1|4826.3|4823.9|4821.1|346
1608774000000|2020-12-24 01:40:00|4827|4824.2|4820.1|4817.3|4828.1|4825.3|4820.1|4817.3|198
1608774300000|2020-12-24 01:45:00|4820.9|4818.1|4827.1|4824.3|4829.1|4826.3|4820.1|4817.3|246
1608774600000|2020-12-24 01:50:00|4828|4825.2|4824.1|4821.3|4828.1|4825.3|4823.1|4820.3|163
1608774900000|2020-12-24 01:55:00|4823.2|4820.4|4819.1|4816.3|4824.1|4821.3|4818.3|4815.5|269
1608775200000|2020-12-24 02:00:00|4819|4816.2|4820.1|4817.3|4821.1|4818.3|4818.1|4815.3|245
1608775500000|2020-12-24 02:05:00|4819.3|4816.5|4819.1|4816.3|4822|4819.2|4815.7|4812.9|414
1608775800000|2020-12-24 02:10:00|4819|4816.2|4819.1|4816.3|4819.1|4816.3|4817.1|4814.3|195
1608776100000|2020-12-24 02:15:00|4819.5|4816.7|4824.1|4821.3|4825.1|4822.3|4819.1|4816.3|148
1608776400000|2020-12-24 02:20:00|4825|4822.2|4829.1|4826.3|4830.1|4827.3|4824.1|4821.3|307
1608776700000|2020-12-24 02:25:00|4830|4827.2|4827.1|4824.3|4830.1|4827.3|4826.7|4823.9|155
1608777000000|2020-12-24 02:30:00|4827.9|4825.1|4828.2|4825.4|4829.2|4826.4|4825.1|4822.3|358
1608777300000|2020-12-24 02:35:00|4829|4826.2|4831.1|4828.3|4833.1|4830.3|4828.2|4825.4|190
1608777600000|2020-12-24 02:40:00|4830.3|4827.5|4831.1|4828.3|4833.1|4830.3|4830.1|4827.3|281
1608777900000|2020-12-24 02:45:00|4830.7|4827.9|4834.1|4831.3|4835.1|4832.3|4828.2|4825.4|266
1608778200000|2020-12-24 02:50:00|4834.2|4831.4|4835.1|4832.3|4836.1|4833.3|4832.1|4829.3|284
1608778500000|2020-12-24 02:55:00|4834.7|4831.9|4837.1|4834.3|4837.2|4834.4|4833.1|4830.3|295
1608778800000|2020-12-24 03:00:00|4837.2|4834.4|4833.1|4830.3|4838.1|4835.3|4833.1|4830.3|205
1608779100000|2020-12-24 03:05:00|4832.6|4829.8|4823.1|4820.3|4833|4830.2|4823.1|4820.3|482
1608779400000|2020-12-24 03:10:00|4822.3|4819.5|4825.1|4822.3|4825.1|4822.3|4822|4819.2|284
1608779700000|2020-12-24 03:15:00|4824.7|4821.9|4826.1|4823.3|4827.3|4824.5|4823.1|4820.3|249
1608780000000|2020-12-24 03:20:00|4826.2|4823.4|4830.1|4827.3|4833|4830.2|4826.1|4823.3|236
1608780300000|2020-12-24 03:25:00|4829.7|4826.9|4830.2|4827.4|4831.1|4828.3|4829|4826.2|155
1608780600000|2020-12-24 03:30:00|4830.6|4827.8|4827.1|4824.3|4831.1|4828.3|4826.1|4823.3|188
1608780900000|2020-12-24 03:35:00|4828.1|4825.3|4828.1|4825.3|4828.6|4825.8|4827.1|4824.3|77
1608781200000|2020-12-24 03:40:00|4828.2|4825.4|4827.1|4824.3|4832.1|4829.3|4827.1|4824.3|154
1608781500000|2020-12-24 03:45:00|4827.2|4824.4|4832.1|4829.3|4833.1|4830.3|4827.1|4824.3|226
1608781800000|2020-12-24 03:50:00|4832.2|4829.4|4834.1|4831.3|4836.1|4833.3|4832.1|4829.3|267
1608782100000|2020-12-24 03:55:00|4835.1|4832.3|4837.1|4834.3|4837.7|4834.9|4835.1|4832.3|291
1608782400000|2020-12-24 04:00:00|4837|4834.2|4834.1|4831.3|4837.1|4834.3|4833.2|4830.4|251
1608782700000|2020-12-24 04:05:00|4834|4831.2|4833.1|4830.3|4835.1|4832.3|4833|4830.2|222
1608783000000|2020-12-24 04:10:00|4834|4831.2|4843|4840.2|4844.1|4841.3|4833|4830.2|883
1608783300000|2020-12-24 04:15:00|4842.6|4839.8|4838.1|4835.3|4844.1|4841.3|4838.1|4835.3|387
1608783600000|2020-12-24 04:20:00|4838.5|4835.7|4851.1|4848.3|4853.5|4850.7|4838.1|4835.3|1137
1608783900000|2020-12-24 04:25:00|4851|4848.2|4857.9|4855.1|4862.9|4860.1|4847.1|4844.3|1599
1608784200000|2020-12-24 04:30:00|4858.9|4856.1|4859.1|4856.3|4864.7|4861.9|4856.1|4853.3|1073
1608784500000|2020-12-24 04:35:00|4858.6|4855.8|4856.6|4853.8|4861.1|4858.3|4856.1|4853.3|246
1608784800000|2020-12-24 04:40:00|4856.2|4853.4|4852.1|4849.3|4856.2|4853.4|4851|4848.2|363
1608785100000|2020-12-24 04:45:00|4852|4849.2|4850.6|4847.8|4852.1|4849.3|4849.1|4846.3|169
1608785400000|2020-12-24 04:50:00|4851|4848.2|4850.1|4847.3|4851.1|4848.3|4849.1|4846.3|104
1608785700000|2020-12-24 04:55:00|4849.2|4846.4|4854|4851.2|4856.1|4853.3|4849.1|4846.3|358
1608786000000|2020-12-24 05:00:00|4854.1|4851.3|4846.5|4843.7|4854.1|4851.3|4844.1|4841.3|372
1608786300000|2020-12-24 05:05:00|4846.1|4843.3|4845.1|4842.3|4847|4844.2|4843|4840.2|329
1608786600000|2020-12-24 05:10:00|4845.5|4842.7|4847.1|4844.3|4849.1|4846.3|4845.1|4842.3|150
1608786900000|2020-12-24 05:15:00|4847.2|4844.4|4849|4846.2|4850.1|4847.3|4847|4844.2|111
1608787200000|2020-12-24 05:20:00|4848.1|4845.3|4852.1|4849.3|4852.1|4849.3|4847|4844.2|117
1608787500000|2020-12-24 05:25:00|4851.7|4848.9|4851.1|4848.3|4852.1|4849.3|4850|4847.2|104
1608787800000|2020-12-24 05:30:00|4851|4848.2|4846.2|4843.4|4852.1|4849.3|4843.1|4840.3|355
1608788100000|2020-12-24 05:35:00|4846.1|4843.3|4844.1|4841.3|4848|4845.2|4844|4841.2|163
1608788400000|2020-12-24 05:40:00|4843.7|4840.9|4842.1|4839.3|4845.1|4842.3|4841.1|4838.3|337
1608788700000|2020-12-24 05:45:00|4842|4839.2|4846.1|4843.3|4847.1|4844.3|4840.1|4837.3|230
1608789000000|2020-12-24 05:50:00|4847|4844.2|4851.1|4848.3|4853.2|4850.4|4846.2|4843.4|417
1608789300000|2020-12-24 05:55:00|4851.2|4848.4|4850.2|4847.4|4853.2|4850.4|4846.2|4843.4|336
1608789600000|2020-12-24 06:00:00|4849.7|4846.9|4850.2|4847.4|4853.2|4850.4|4848.2|4845.4|265
1608789900000|2020-12-24 06:05:00|4849.3|4846.5|4844.2|4841.4|4849.3|4846.5|4844.1|4841.3|292
1608790200000|2020-12-24 06:10:00|4844.3|4841.5|4849.2|4846.4|4850.2|4847.4|4844.2|4841.4|195
1608790500000|2020-12-24 06:15:00|4848.3|4845.5|4840.2|4837.4|4848.3|4845.5|4840.2|4837.4|287
1608790800000|2020-12-24 06:20:00|4840.3|4837.5|4835.3|4832.5|4841.3|4838.5|4835.2|4832.4|388
1608791100000|2020-12-24 06:25:00|4835.2|4832.4|4835.3|4832.5|4838.3|4835.5|4834.3|4831.5|305
1608791400000|2020-12-24 06:30:00|4835.7|4832.9|4828.2|4825.4|4836.2|4833.4|4827.2|4824.4|742
1608791700000|2020-12-24 06:35:00|4828.3|4825.5|4827.2|4824.4|4830.2|4827.4|4826.3|4823.5|374
1608792000000|2020-12-24 06:40:00|4827.7|4824.9|4835.2|4832.4|4836.2|4833.4|4827.7|4824.9|236
1608792300000|2020-12-24 06:45:00|4835.3|4832.5|4833.2|4830.4|4837.3|4834.5|4833.1|4830.3|198
1608792600000|2020-12-24 06:50:00|4833.1|4830.3|4836.2|4833.4|4836.2|4833.4|4832.2|4829.4|194
1608792900000|2020-12-24 06:55:00|4836.1|4833.3|4836.2|4833.4|4836.2|4833.4|4829.3|4826.5|292
1608793200000|2020-12-24 07:00:00|4835.7|4832.9|4829.2|4826.4|4836.3|4833.5|4829.2|4826.4|281
1608793500000|2020-12-24 07:05:00|4828.2|4825.4|4830.2|4827.4|4832.2|4829.4|4827.2|4824.4|492
1608793800000|2020-12-24 07:10:00|4829.2|4826.4|4832.2|4829.4|4834.2|4831.4|4829.2|4826.4|247
1608794100000|2020-12-24 07:15:00|4831.8|4829|4832.3|4829.5|4834.3|4831.5|4831.2|4828.4|188
1608794400000|2020-12-24 07:20:00|4833.2|4830.4|4822.3|4819.5|4835.1|4832.3|4821.2|4818.4|443
1608794700000|2020-12-24 07:25:00|4822.2|4819.4|4822.2|4819.4|4823.3|4820.5|4817.8|4815|733
1608795000000|2020-12-24 07:30:00|4822.7|4819.9|4820.2|4817.4|4823.3|4820.5|4818.3|4815.5|535
1608795300000|2020-12-24 07:35:00|4819.4|4816.6|4824.2|4821.4|4826.2|4823.4|4819.3|4816.5|361
1608795600000|2020-12-24 07:40:00|4824.3|4821.5|4826.2|4823.4|4827.1|4824.3|4822.1|4819.3|371
1608795900000|2020-12-24 07:45:00|4827.3|4824.5|4819.2|4816.4|4829|4826.2|4819.2|4816.4|276
1608796200000|2020-12-24 07:50:00|4819.1|4816.3|4820.2|4817.4|4823.2|4820.4|4813.8|4811|484
1608796500000|2020-12-24 07:55:00|4819.4|4816.6|4823.2|4820.4|4824.2|4821.4|4819.2|4816.4|386
1608796800000|2020-12-24 08:00:00|4822.4|4819.6|4822.2|4819.4|4825.2|4822.4|4815.2|4812.4|626
1608797100000|2020-12-24 08:05:00|4822.7|4819.9|4833.3|4830.5|4836.2|4833.4|4822.2|4819.4|900
1608797400000|2020-12-24 08:10:00|4834.1|4831.3|4838.3|4835.5|4841.2|4838.4|4831.1|4828.3|1022
1608797700000|2020-12-24 08:15:00|4839.1|4836.3|4844.2|4841.4|4844.2|4841.4|4838.2|4835.4|639
1608798000000|2020-12-24 08:20:00|4843.3|4840.5|4840.2|4837.4|4844.2|4841.4|4837.2|4834.4|361
1608798300000|2020-12-24 08:25:00|4840.6|4837.8|4851|4848.2|4855.1|4852.3|4840.2|4837.4|1986
1608798600000|2020-12-24 08:30:00|4849.1|4846.3|4834.2|4831.4|4849.1|4846.3|4830.2|4827.4|904
1608798900000|2020-12-24 08:35:00|4833.7|4830.9|4827.4|4824.6|4835.6|4832.8|4827.2|4824.4|562
1608799200000|2020-12-24 08:40:00|4827.2|4824.4|4820.2|4817.4|4829.2|4826.4|4817.8|4815|761
1608799500000|2020-12-24 08:45:00|4820.3|4817.5|4811.3|4808.5|4824.1|4821.3|4810.3|4807.5|1001
1608799800000|2020-12-24 08:50:00|4811.2|4808.4|4799.2|4796.4|4812.3|4809.5|4797.3|4794.5|1075
1608800100000|2020-12-24 08:55:00|4800.2|4797.4|4796.2|4793.4|4806.1|4803.3|4795.4|4792.6|1061
1608800400000|2020-12-24 09:00:00|4795.4|4792.6|4810.2|4807.4|4811.2|4808.4|4788.2|4785.4|2547
1608800700000|2020-12-24 09:05:00|4810.3|4807.5|4807.2|4804.4|4815.2|4812.4|4805.2|4802.4|1055
1608801000000|2020-12-24 09:10:00|4807.1|4804.3|4807.6|4804.8|4812.2|4809.4|4803.2|4800.4|567
1608801300000|2020-12-24 09:15:00|4808|4805.2|4807.2|4804.4|4810.6|4807.8|4801.2|4798.4|420
1608801600000|2020-12-24 09:20:00|4807.3|4804.5|4807.2|4804.4|4811.3|4808.5|4805.2|4802.4|347
1608801900000|2020-12-24 09:25:00|4807.3|4804.5|4806.2|4803.4|4811.2|4808.4|4805.2|4802.4|269
1608802200000|2020-12-24 09:30:00|4805.4|4802.6|4813.1|4810.3|4814|4811.2|4799.2|4796.4|860
1608802500000|2020-12-24 09:35:00|4813|4810.2|4812|4809.2|4815.1|4812.3|4810.1|4807.3|599
1608802800000|2020-12-24 09:40:00|4813|4810.2|4810|4807.2|4813|4810.2|4808|4805.2|282
1608803100000|2020-12-24 09:45:00|4811|4808.2|4810.1|4807.3|4812|4809.2|4805|4802.2|248
1608803400000|2020-12-24 09:50:00|4810.5|4807.7|4798.2|4795.4|4812.1|4809.3|4797.1|4794.3|815
1608803700000|2020-12-24 09:55:00|4798.1|4795.3|4796.2|4793.4|4801.1|4798.3|4795.1|4792.3|660
1608804000000|2020-12-24 10:00:00|4796.1|4793.3|4799.2|4796.4|4801.1|4798.3|4791.2|4788.4|672
1608804300000|2020-12-24 10:05:00|4798.2|4795.4|4791.2|4788.4|4800.2|4797.4|4789.2|4786.4|771
1608804600000|2020-12-24 10:10:00|4791.3|4788.5|4797.2|4794.4|4802.1|4799.3|4789.2|4786.4|729
1608804900000|2020-12-24 10:15:00|4797.1|4794.3|4805.2|4802.4|4805.2|4802.4|4794.2|4791.4|535
1608805200000|2020-12-24 10:20:00|4804.3|4801.5|4807.2|4804.4|4810.2|4807.4|4803.3|4800.5|415
1608805500000|2020-12-24 10:25:00|4808.2|4805.4|4805.2|4802.4|4809.2|4806.4|4803.2|4800.4|358
1608805800000|2020-12-24 10:30:00|4805.3|4802.5|4802.6|4799.8|4808.2|4805.4|4800.8|4798|403
1608806100000|2020-12-24 10:35:00|4802.2|4799.4|4800.2|4797.4|4802.2|4799.4|4797.3|4794.5|329
1608806400000|2020-12-24 10:40:00|4800.1|4797.3|4802.2|4799.4|4806.8|4804|4799.2|4796.4|436
1608806700000|2020-12-24 10:45:00|4801.7|4798.9|4795.3|4792.5|4801.7|4798.9|4794.3|4791.5|418
1608807000000|2020-12-24 10:50:00|4796.2|4793.4|4779.2|4776.4|4796.2|4793.4|4772.3|4769.5|2753
1608807300000|2020-12-24 10:55:00|4778.4|4775.6|4773.7|4770.9|4779.3|4776.5|4773.2|4770.4|627
1608807600000|2020-12-24 11:00:00|4773.8|4771|4778.2|4775.4|4782.3|4779.5|4772.3|4769.5|985
1608807900000|2020-12-24 11:05:00|4778.3|4775.5|4782.2|4779.4|4783.3|4780.5|4775.2|4770.3|648
1608808200000|2020-12-24 11:10:00|4782.1|4779.3|4783.2|4780.4|4785|4782.2|4780.2|4777.4|476
1608808500000|2020-12-24 11:15:00|4783.1|4780.3|4782.2|4779.4|4786.3|4783.5|4782.2|4779.4|297
1608808800000|2020-12-24 11:20:00|4781.8|4779|4788.2|4785.4|4790.1|4787.3|4781.7|4778.9|423
1608809100000|2020-12-24 11:25:00|4788.3|4785.5|4788.2|4785.4|4789.2|4786.4|4785.2|4782.4|231
1608809400000|2020-12-24 11:30:00|4787.8|4785|4784.3|4781.5|4789.2|4786.4|4782.3|4779.5|470
1608809700000|2020-12-24 11:35:00|4785.2|4782.4|4787.2|4784.4|4790.2|4787.4|4783.3|4780.5|373
1608810000000|2020-12-24 11:40:00|4786.7|4783.9|4787.2|4784.4|4787.2|4784.4|4784.1|4781.3|244
1608810300000|2020-12-24 11:45:00|4786.8|4784|4789.3|4786.5|4792.3|4789.5|4785.2|4782.4|404
1608810600000|2020-12-24 11:50:00|4789.2|4786.4|4787.2|4784.4|4793.2|4790.4|4786.3|4783.5|465
1608810900000|2020-12-24 11:55:00|4787.3|4784.5|4784.2|4781.4|4790.2|4787.4|4783.2|4780.4|415
1608811200000|2020-12-24 12:00:00|4783.4|4780.6|4772.2|4769.4|4784.2|4781.4|4762.4|4759.6|2021
1608811500000|2020-12-24 12:05:00|4771.3|4768.5|4776.2|4773.4|4779.2|4776.4|4768.3|4765.5|999
1608811800000|2020-12-24 12:10:00|4776.3|4773.5|4779.3|4776.5|4782.3|4779.5|4776.2|4773.4|504
1608812100000|2020-12-24 12:15:00|4779.2|4776.4|4765.2|4762.4|4781|4778.2|4764.3|4761.5|859
1608812400000|2020-12-24 12:20:00|4764.4|4761.6|4767.8|4765|4769.3|4766.5|4760.3|4757.5|1097
1608812700000|2020-12-24 12:25:00|4767.5|4764.7|4776.7|4773.9|4777.4|4774.6|4765.2|4762.4|1004
1608813000000|2020-12-24 12:30:00|4776.9|4774.1|4766.2|4763.4|4778.2|4775.4|4766.2|4763.4|1048
1608813300000|2020-12-24 12:35:00|4766.4|4763.6|4767.5|4764.7|4770.5|4767.7|4765.2|4762.4|501
1608813600000|2020-12-24 12:40:00|4766.5|4763.7|4770.5|4767.7|4771.6|4768.8|4765.6|4762.8|569
1608813900000|2020-12-24 12:45:00|4770.1|4767.3|4770.4|4767.6|4773.5|4770.7|4768.4|4765.6|724
1608814200000|2020-12-24 12:50:00|4771.4|4768.6|4771.3|4768.5|4777.4|4774.6|4769.4|4766.6|625
1608814500000|2020-12-24 12:55:00|4770.4|4767.6|4773.3|4770.5|4774.4|4771.6|4769.4|4766.6|289
1608814800000|2020-12-24 13:00:00|4772.5|4769.7|4767.4|4764.6|4777.2|4774.4|4766.4|4763.6|797
1608815100000|2020-12-24 13:05:00|4766.5|4763.7|4774.4|4771.6|4776.3|4773.5|4766.4|4763.6|488
1608815400000|2020-12-24 13:10:00|4775.2|4772.4|4777.3|4774.5|4777.3|4774.5|4773.3|4770.5|268
1608815700000|2020-12-24 13:15:00|4776.4|4773.6|4782.3|4779.5|4783.3|4780.5|4771.3|4768.5|767
1608816000000|2020-12-24 13:20:00|4782.4|4779.6|4779.3|4776.5|4785.3|4782.5|4779.2|4776.4|678
1608816300000|2020-12-24 13:25:00|4779.2|4776.4|4778.3|4775.5|4783.4|4780.6|4778.3|4775.5|359
1608816600000|2020-12-24 13:30:00|4779.3|4776.5|4780.3|4777.5|4783.3|4780.5|4777.3|4774.5|409
1608816900000|2020-12-24 13:35:00|4781.2|4778.4|4784.2|4781.4|4785.2|4782.4|4780.3|4777.5|544
1608817200000|2020-12-24 13:40:00|4784.3|4781.5|4784.3|4781.5|4786.3|4783.5|4780.4|4777.6|494
1608817500000|2020-12-24 13:45:00|4784.4|4781.6|4779.8|4777|4785.4|4782.6|4779.3|4776.5|500
1608817800000|2020-12-24 13:50:00|4780.2|4777.4|4787.3|4784.5|4788.3|4785.5|4777.3|4774.5|803
1608818100000|2020-12-24 13:55:00|4787.4|4784.6|4779.3|4776.5|4789.2|4786.4|4778.4|4775.6|712
1608818400000|2020-12-24 14:00:00|4778.2|4775.4|4792.3|4789.5|4793.3|4790.5|4771.4|4768.6|3628
1608818700000|2020-12-24 14:05:00|4792.2|4789.4|4789.3|4786.5|4795.3|4792.5|4776.4|4773.6|2157
1608819000000|2020-12-24 14:10:00|4789.2|4786.4|4781.3|4778.5|4789.2|4786.4|4779.3|4776.5|983
1608819300000|2020-12-24 14:15:00|4782.2|4779.4|4788.4|4785.6|4790.3|4787.5|4781.3|4778.5|1042
1608819600000|2020-12-24 14:20:00|4788.8|4786|4785.3|4782.5|4790.3|4787.5|4783.3|4780.5|614
1608819900000|2020-12-24 14:25:00|4785.2|4782.4|4786.3|4783.5|4790.3|4787.5|4782.3|4779.5|775
1608820200000|2020-12-24 14:30:00|4786.2|4783.4|4789.4|4786.6|4794.3|4791.5|4781.3|4778.5|1280
1608820500000|2020-12-24 14:35:00|4790.2|4787.4|4779.3|4776.5|4790.3|4787.5|4778.4|4775.6|1593
1608820800000|2020-12-24 14:40:00|4779.2|4776.4|4783.3|4780.5|4787.3|4784.5|4775.4|4772.6|1236
1608821100000|2020-12-24 14:45:00|4783.4|4780.6|4780.2|4777.4|4784.4|4781.6|4777.2|4774.4|782
1608821400000|2020-12-24 14:50:00|4780.4|4777.6|4781.3|4778.5|4786.3|4783.5|4780.3|4777.5|672
1608821700000|2020-12-24 14:55:00|4780.4|4777.6|4786.3|4783.5|4789.3|4786.5|4777.2|4774.4|1410
1608822000000|2020-12-24 15:00:00|4785.8|4783|4786.3|4783.5|4788.3|4785.5|4779.4|4776.6|890
1608822300000|2020-12-24 15:05:00|4786.2|4783.4|4799.2|4796.4|4800.8|4798|4786.2|4783.4|1472
1608822600000|2020-12-24 15:10:00|4799.3|4796.5|4807.3|4804.5|4811.2|4808.4|4798.2|4795.4|2186
1608822900000|2020-12-24 15:15:00|4806.9|4804.1|4807.2|4804.4|4810.3|4807.5|4805.2|4802.4|795
1608823200000|2020-12-24 15:20:00|4807.3|4804.5|4804.7|4801.9|4809.3|4806.5|4802.2|4799.4|777
1608823500000|2020-12-24 15:25:00|4804.3|4801.5|4806.4|4803.6|4808.4|4805.6|4801.3|4798.5|912
1608823800000|2020-12-24 15:30:00|4807.2|4804.4|4807.3|4804.5|4810.3|4807.5|4803.2|4800.4|887
1608824100000|2020-12-24 15:35:00|4806.3|4803.5|4789.4|4786.6|4806.3|4803.5|4787.9|4785.1|1908
1608824400000|2020-12-24 15:40:00|4788.9|4786.1|4782.4|4779.6|4791.5|4788.7|4781.5|4778.7|1053
1608824700000|2020-12-24 15:45:00|4781.6|4778.8|4779.4|4776.6|4784.5|4781.7|4775.4|4772.6|1171
1608825000000|2020-12-24 15:50:00|4780.4|4777.6|4788.4|4785.6|4789.3|4786.5|4780.3|4777.5|1067
1608825300000|2020-12-24 15:55:00|4788.3|4785.5|4792.3|4789.5|4793.4|4790.6|4784.3|4781.5|680
1608825600000|2020-12-24 16:00:00|4792.4|4789.6|4786.4|4783.6|4793.8|4791|4786.4|4783.6|927
1608825900000|2020-12-24 16:05:00|4786.9|4784.1|4790.3|4787.5|4795.4|4792.6|4782.3|4779.5|1200
1608826200000|2020-12-24 16:10:00|4790.4|4787.6|4791.3|4788.5|4793.2|4790.4|4787.3|4784.5|394
1608826500000|2020-12-24 16:15:00|4791.4|4788.6|4788.8|4786|4794.3|4791.5|4788.4|4785.6|496
1608826800000|2020-12-24 16:20:00|4789.2|4786.4|4797.4|4794.6|4798.4|4795.6|4788.2|4785.4|708
1608827100000|2020-12-24 16:25:00|4798.3|4795.5|4799.3|4796.5|4806.3|4803.5|4798.3|4795.5|1512
1608827400000|2020-12-24 16:30:00|4799.4|4796.6|4802.4|4799.6|4805.4|4802.6|4797.3|4794.5|725
1608827700000|2020-12-24 16:35:00|4802.8|4800|4800.2|4797.4|4803.3|4800.5|4799.4|4796.6|377
1608828000000|2020-12-24 16:40:00|4800.3|4797.5|4803.2|4800.4|4803.3|4800.5|4798.2|4795.4|692
1608828300000|2020-12-24 16:45:00|4803.3|4800.5|4801.3|4798.5|4803.4|4800.6|4798.2|4795.4|666
1608828600000|2020-12-24 16:50:00|4801.4|4798.6|4807.2|4804.4|4808.3|4805.5|4799.2|4796.4|834
1608828900000|2020-12-24 16:55:00|4806.3|4803.5|4803.2|4800.4|4806.3|4803.5|4800.3|4797.5|502
1608829200000|2020-12-24 17:00:00|4803.3|4800.5|4803.3|4800.5|4805.4|4802.6|4801.2|4798.4|557
1608829500000|2020-12-24 17:05:00|4803.2|4800.4|4809.2|4806.4|4811.2|4808.4|4802.2|4799.4|442
1608829800000|2020-12-24 17:10:00|4809.3|4806.5|4812.3|4809.5|4813.2|4810.4|4809.2|4806.4|609
1608830100000|2020-12-24 17:15:00|4812.2|4809.4|4817.3|4814.5|4820.2|4817.4|4808.3|4805.5|974
1608830400000|2020-12-24 17:20:00|4817.2|4814.4|4818.3|4815.5|4822.2|4819.4|4815.2|4812.4|842
1608830700000|2020-12-24 17:25:00|4818.4|4815.6|4821.3|4818.5|4822.2|4819.4|4814.3|4811.5|1252
1608831000000|2020-12-24 17:30:00|4822.2|4819.4|4817.7|4814.9|4822.3|4819.5|4817.2|4814.4|722
1608831300000|2020-12-24 17:35:00|4817.3|4814.5|4815.2|4812.4|4818.3|4815.5|4814.8|4812|514
1608831600000|2020-12-24 17:40:00|4816.1|4813.3|4813.2|4810.4|4817.2|4814.4|4812.2|4809.4|409
1608831900000|2020-12-24 17:45:00|4812.7|4809.9|4817.2|4814.4|4819.2|4816.4|4812.2|4809.4|532
1608832200000|2020-12-24 17:50:00|4818|4815.2|4816.4|4813.6|4822.3|4819.5|4815.8|4813|959
1608832500000|2020-12-24 17:55:00|4816.8|4814|4826.3|4823.5|4826.4|4823.6|4816.8|4814|1065
1608832800000|2020-12-24 18:00:00|4826.4|4823.6|4827.3|4824.5|4829.3|4826.5|4823.2|4820.4|796
1608833100000|2020-12-24 18:05:00|4828.1|4825.3|4826.4|4823.6|4829.3|4826.5|4819.3|4816.5|981
1608833400000|2020-12-24 18:10:00|4826.3|4823.5|4828.4|4825.6|4829.3|4826.5|4823.4|4820.6|498
1608833700000|2020-12-24 18:15:00|4828.3|4825.5|4825.3|4822.5|4829.4|4826.6|4825.3|4822.5|412
1608834000000|2020-12-24 18:20:00|4825.2|4822.4|4826.3|4823.5|4828.2|4825.4|4822.4|4819.6|269
1608834300000|2020-12-24 18:25:00|4825.2|4822.4|4828.4|4825.6|4830.4|4827.6|4812.4|4809.6|3134
1608834600000|2020-12-24 18:30:00|4828.8|4826|4828.3|4825.5|4832.4|4829.6|4825.3|4822.5|671
1608834900000|2020-12-24 18:35:00|4827.8|4825|4835.4|4832.6|4835.4|4832.6|4827.8|4825|404
1608835200000|2020-12-24 18:40:00|4836.8|4834|4832.8|4830|4837.3|4834.5|4832.8|4830|326
1609110000000|2020-12-27 23:00:00|4820.9|4816.9|4765.5|4762.7|4825.7|4818.4|4759.1|4753.4|1844
1609110300000|2020-12-27 23:05:00|4765.3|4762.5|4772.1|4769.3|4775.7|4772.5|4756|4753.2|1307
1609110600000|2020-12-27 23:10:00|4772|4769.2|4782.5|4779.7|4782.8|4780|4772|4769.2|774
1609110900000|2020-12-27 23:15:00|4783.3|4780.5|4781.1|4778.3|4783.3|4780.5|4774.8|4771.6|411
1609111200000|2020-12-27 23:20:00|4780.8|4778|4798.5|4795.7|4805|4801.7|4773.8|4771|1660
1609111500000|2020-12-27 23:25:00|4798.1|4795.3|4795.8|4793|4803.5|4800.7|4794.6|4791.8|311
1609111800000|2020-12-27 23:30:00|4796|4793.2|4796|4793.2|4801|4798.2|4791.5|4788.7|385
1609112100000|2020-12-27 23:35:00|4795.5|4792.7|4795.5|4792.7|4797.1|4794.3|4792.5|4789.7|192
1609112400000|2020-12-27 23:40:00|4795.6|4792.8|4787|4784.2|4798.5|4795.7|4784.8|4782|412
1609112700000|2020-12-27 23:45:00|4786.5|4783.7|4791.5|4788.7|4791.8|4789|4786.5|4783.7|158
1609113000000|2020-12-27 23:50:00|4790.8|4788|4789.5|4786.7|4792.5|4789.7|4788.5|4785.7|178
1609113300000|2020-12-27 23:55:00|4789.8|4787|4793.5|4790.7|4793.5|4790.7|4789.5|4786.7|152
1609113600000|2020-12-28 00:00:00|4792.8|4790|4791.5|4788.7|4798.7|4795.9|4790.5|4787.7|423
1609113900000|2020-12-28 00:05:00|4791.2|4788.4|4791.5|4788.7|4794.5|4791.7|4787.7|4784.9|341
1609114200000|2020-12-28 00:10:00|4791.3|4788.5|4783.5|4780.7|4791.3|4788.5|4782.5|4779.7|409
1609114500000|2020-12-28 00:15:00|4782.7|4779.9|4787.5|4784.7|4790.2|4787.4|4780|4777.2|291
1609114800000|2020-12-28 00:20:00|4787.3|4784.5|4790.5|4787.7|4791.5|4788.7|4787.3|4784.5|103
1609115100000|2020-12-28 00:25:00|4789.5|4786.7|4790.5|4787.7|4792.8|4790|4789.5|4786.7|161
1609115400000|2020-12-28 00:30:00|4791.2|4788.4|4793.5|4790.7|4797.5|4794.7|4790.5|4787.7|270
1609115700000|2020-12-28 00:35:00|4793.7|4790.9|4793.7|4790.9|4794.5|4791.7|4791.5|4788.7|224
1609116000000|2020-12-28 00:40:00|4793.5|4790.7|4806.5|4803.7|4806.7|4803.9|4792.7|4789.9|481
1609116300000|2020-12-28 00:45:00|4806.2|4803.4|4802.5|4799.7|4806.5|4803.4|4801.2|4796.5|267
1609116600000|2020-12-28 00:50:00|4802.7|4799.9|4810.5|4807.7|4810.5|4807.7|4800.5|4797.7|393
1609116900000|2020-12-28 00:55:00|4810.2|4807.4|4819.5|4816.7|4821.5|4818.7|4809.5|4806.7|801
1609117200000|2020-12-28 01:00:00|4820.2|4817.4|4809.7|4806.9|4827.2|4824.4|4807.7|4804.9|1094
1609117500000|2020-12-28 01:05:00|4809.2|4806.4|4805.8|4803|4813.2|4810.4|4804.1|4801.3|516
1609117800000|2020-12-28 01:10:00|4805.5|4802.7|4813.8|4811|4815.8|4813|4800.8|4798|517
1609118100000|2020-12-28 01:15:00|4814.8|4812|4818.2|4815.4|4820.2|4816.7|4805.8|4803|541
1609118400000|2020-12-28 01:20:00|4818.8|4816|4822|4819.2|4822.3|4819.5|4813|4810.2|513
1609118700000|2020-12-28 01:25:00|4821.8|4819|4817.8|4815|4822.8|4820|4816.5|4813.7|406
1609119000000|2020-12-28 01:30:00|4818.5|4815.7|4822.8|4820|4824|4821.2|4818.5|4815.7|392
1609119300000|2020-12-28 01:35:00|4822.5|4819.7|4825.8|4823|4828.8|4826|4822|4819.2|570
1609119600000|2020-12-28 01:40:00|4826|4823.2|4828.8|4826|4832.8|4830|4825.8|4823|557
1609119900000|2020-12-28 01:45:00|4829.5|4826.7|4824.8|4822|4830|4827.2|4824|4821.2|332
1609120200000|2020-12-28 01:50:00|4825.5|4822.7|4826.8|4824|4833|4830.2|4823.8|4821|415
1609120500000|2020-12-28 01:55:00|4827.8|4825|4825.8|4823|4829.8|4827|4824.8|4822|182
1609120800000|2020-12-28 02:00:00|4825.2|4822.4|4827.8|4825|4831.8|4829|4820|4817.2|403
1609121100000|2020-12-28 02:05:00|4828|4825.2|4826.8|4824|4829.8|4827|4825.5|4822.7|253
1609121400000|2020-12-28 02:10:00|4827.7|4824.9|4822.8|4820|4827.8|4825|4821.8|4819|226
1609121700000|2020-12-28 02:15:00|4823.8|4821|4822.8|4820|4823.8|4821|4820.5|4817.7|166
1609122000000|2020-12-28 02:20:00|4822.5|4819.7|4822.9|4820.1|4825.9|4823.1|4821.8|4819|169
1609122300000|2020-12-28 02:25:00|4822|4819.2|4818.9|4816.1|4822|4819.2|4816.7|4813.9|356
1609122600000|2020-12-28 02:30:00|4818.2|4815.4|4816.9|4814.1|4821.9|4819.1|4814.9|4812.1|403
1609122900000|2020-12-28 02:35:00|4816.7|4813.9|4813.9|4811.1|4816.9|4814.1|4809.9|4807.1|250
1609123200000|2020-12-28 02:40:00|4813.7|4810.9|4819.9|4817.1|4819.9|4817.1|4812.9|4810.1|230
1609123500000|2020-12-28 02:45:00|4820.7|4817.9|4822.7|4819.9|4823.9|4821.1|4817.9|4815.1|232
1609123800000|2020-12-28 02:50:00|4822.9|4820.1|4823.9|4821.1|4824.9|4822.1|4822.4|4819.6|107
1609124100000|2020-12-28 02:55:00|4823.4|4820.6|4819.9|4817.1|4823.4|4820.6|4818.9|4816.1|105
1609124400000|2020-12-28 03:00:00|4818.9|4816.1|4819.9|4817.1|4820.7|4817.9|4817.4|4814.6|154
1609124700000|2020-12-28 03:05:00|4819.2|4816.4|4818.9|4816.1|4822.7|4819.9|4818.7|4815.9|112
1609125000000|2020-12-28 03:10:00|4819.7|4816.9|4815.9|4813.1|4819.7|4816.9|4814.7|4811.9|187
1609125300000|2020-12-28 03:15:00|4815.7|4812.9|4814.7|4811.9|4815.7|4812.9|4810.7|4807.9|351
1609125600000|2020-12-28 03:20:00|4814.4|4811.6|4816.9|4814.1|4816.9|4814.1|4811.9|4809.1|116
1609125900000|2020-12-28 03:25:00|4816.5|4813.7|4817.9|4815.1|4820|4817.2|4816.4|4813.6|201
1609126200000|2020-12-28 03:30:00|4817.7|4814.9|4814.9|4812.1|4817.9|4815.1|4814.9|4812.1|82
1609126500000|2020-12-28 03:35:00|4815|4812.2|4818.9|4816.1|4819.9|4817.1|4814.9|4812.1|152
1609126800000|2020-12-28 03:40:00|4818.7|4815.9|4817.9|4815.1|4818.9|4816.1|4816.9|4814.1|44
1609127100000|2020-12-28 03:45:00|4818.6|4815.8|4817|4814.2|4818.9|4816.1|4817|4814.2|38
1609127400000|2020-12-28 03:50:00|4816.9|4814.1|4815.9|4813.1|4816.9|4814.1|4815.9|4813.1|28
1609127700000|2020-12-28 03:55:00|4816|4813.2|4816.9|4814.1|4819.9|4817.1|4815.9|4813.1|61
1609128000000|2020-12-28 04:00:00|4816.5|4813.7|4815.9|4813.1|4819.9|4817.1|4815.9|4813.1|137
1609128300000|2020-12-28 04:05:00|4816.7|4813.9|4815.9|4813.1|4816.9|4814.1|4814.9|4812.1|49
1609128600000|2020-12-28 04:10:00|4815.7|4812.9|4815.9|4813.1|4816.7|4813.9|4814.7|4811.9|54
1609128900000|2020-12-28 04:15:00|4815.7|4812.9|4814.9|4812.1|4817.2|4814.4|4814.7|4811.9|77
1609129200000|2020-12-28 04:20:00|4814.7|4811.9|4813.9|4811.1|4814.9|4812.1|4811.9|4809.1|92
1609129500000|2020-12-28 04:25:00|4813.7|4810.9|4819.9|4817.1|4821.9|4819.1|4813.7|4810.9|175
1609129800000|2020-12-28 04:30:00|4819.5|4816.7|4819.9|4817.1|4820.9|4818.1|4818.9|4816.1|104
1609130100000|2020-12-28 04:35:00|4819.5|4816.7|4818.9|4816.1|4819.9|4817.1|4817.9|4815.1|25
1609130400000|2020-12-28 04:40:00|4818.7|4815.9|4820.9|4818.1|4820.9|4818.1|4818.7|4815.9|41
1609130700000|2020-12-28 04:45:00|4821|4818.2|4821.9|4819.1|4822.9|4820.1|4819.9|4817.1|105
1609131000000|2020-12-28 04:50:00|4821.7|4818.9|4821.9|4819.1|4822.6|4819.8|4820.9|4818.1|68
1609131300000|2020-12-28 04:55:00|4821.7|4818.9|4821.7|4818.9|4821.9|4819.1|4820.9|4818.1|25
1609131600000|2020-12-28 05:00:00|4821.1|4818.3|4819.9|4817.1|4821.2|4818.4|4819.7|4816.9|86
1609131900000|2020-12-28 05:05:00|4819.7|4816.9|4820.7|4817.9|4820.9|4818.1|4819.7|4816.9|34
1609132200000|2020-12-28 05:10:00|4820.9|4818.1|4822.9|4820.1|4824.7|4821.9|4820.7|4817.9|190
1609132500000|2020-12-28 05:15:00|4821.9|4819.1|4824.1|4821.3|4824.4|4821.6|4821.7|4818.9|64
1609132800000|2020-12-28 05:20:00|4824.4|4821.6|4824.9|4822.1|4824.9|4822.1|4822.9|4820.1|80
1609133100000|2020-12-28 05:25:00|4825.9|4823.1|4825.9|4823.1|4826.7|4823.9|4824.7|4821.9|70
1609133400000|2020-12-28 05:30:00|4825.7|4822.9|4824.7|4821.9|4825.7|4822.9|4821.9|4819.1|159
1609133700000|2020-12-28 05:35:00|4824.1|4821.3|4815.6|4812.8|4827.1|4824.3|4815.1|4812.3|528
1609134000000|2020-12-28 05:40:00|4815.2|4812.4|4813.1|4810.3|4815.9|4813.1|4812.9|4810.1|309
1609134300000|2020-12-28 05:45:00|4812.7|4809.9|4815.9|4813.1|4816.2|4813.4|4810.9|4808.1|142
1609134600000|2020-12-28 05:50:00|4815.7|4812.9|4815.9|4813.1|4816.9|4814.1|4813.9|4811.1|101
1609134900000|2020-12-28 05:55:00|4815.4|4812.6|4813.9|4811.1|4815.9|4813.1|4810.9|4808.1|208
1609135200000|2020-12-28 06:00:00|4813.2|4810.4|4800.9|4798.1|4814.7|4811.9|4800.1|4797.3|650
1609135500000|2020-12-28 06:05:00|4800.8|4798|4793.9|4791.1|4802.9|4800.1|4793.1|4790.3|771
1609135800000|2020-12-28 06:10:00|4793.8|4791|4795.9|4793.1|4800.4|4797.6|4792.9|4790.1|476
1609136100000|2020-12-28 06:15:00|4795.8|4793|4797.9|4795.1|4801.3|4798.5|4791.1|4788.3|467
1609136400000|2020-12-28 06:20:00|4797.1|4794.3|4801.9|4799.1|4802.6|4799.8|4792.8|4790|561
1609136700000|2020-12-28 06:25:00|4801.8|4799|4801.9|4799.1|4806.1|4803.3|4800.9|4798.1|421
1609137000000|2020-12-28 06:30:00|4801.1|4798.3|4799.9|4797.1|4801.1|4798.3|4793.9|4791.1|406
1609137300000|2020-12-28 06:35:00|4799.2|4796.4|4810.9|4808.1|4811.9|4809.1|4798.6|4795.8|331
1609137600000|2020-12-28 06:40:00|4810.1|4807.3|4812.9|4810.1|4813.9|4811.1|4809.9|4807.1|323
1609137900000|2020-12-28 06:45:00|4813.1|4810.3|4810.9|4808.1|4813.9|4811.1|4807.9|4805.1|339
1609138200000|2020-12-28 06:50:00|4811.6|4808.8|4808.8|4806|4811.9|4809.1|4808.1|4805.3|182
1609138500000|2020-12-28 06:55:00|4808.9|4806.1|4808.9|4806.1|4811.1|4808.3|4808.1|4805.3|157
1609138800000|2020-12-28 07:00:00|4809.1|4806.3|4810.9|4808.1|4812.1|4809.3|4806.9|4804.1|270
1609139100000|2020-12-28 07:05:00|4810.8|4808|4818.9|4816.1|4818.9|4816.1|4810.8|4808|369
1609139400000|2020-12-28 07:10:00|4818.8|4816|4821.9|4819.1|4821.9|4819.1|4818.1|4815.3|271
1609139700000|2020-12-28 07:15:00|4822.1|4819.3|4825.1|4822.3|4826.8|4824|4822.1|4819.3|402
1609140000000|2020-12-28 07:20:00|4824.9|4822.1|4826.9|4824.1|4829.9|4827.1|4824.1|4821.3|386
1609140300000|2020-12-28 07:25:00|4827.1|4824.3|4825.9|4823.1|4829.4|4826.6|4825.9|4823.1|342
1609140600000|2020-12-28 07:30:00|4825.3|4822.5|4820.1|4817.3|4825.9|4823.1|4820.1|4817.3|286
1609140900000|2020-12-28 07:35:00|4820.4|4817.6|4823.8|4821|4823.8|4821|4818.9|4816.1|208
1609141200000|2020-12-28 07:40:00|4822.9|4820.1|4826.9|4824.1|4827.9|4825.1|4821.8|4819|403
1609141500000|2020-12-28 07:45:00|4826.8|4824|4822.9|4820.1|4826.9|4824.1|4822.9|4820.1|239
1609141800000|2020-12-28 07:50:00|4822.4|4819.6|4825.9|4823.1|4826.9|4824.1|4820.8|4818|410
1609142100000|2020-12-28 07:55:00|4826.9|4824.1|4840.9|4838.1|4843.6|4840.8|4824.9|4822.1|1632
1609142400000|2020-12-28 08:00:00|4841.1|4838.3|4841.8|4839|4848.8|4846|4838.8|4836|1020
1609142700000|2020-12-28 08:05:00|4840.9|4838.1|4846.9|4844.1|4847.9|4845.1|4836.8|4834|991
1609143000000|2020-12-28 08:10:00|4847.9|4845.1|4850.9|4848.1|4851.9|4849.1|4847.9|4845.1|814
1609143300000|2020-12-28 08:15:00|4851.3|4848.5|4849.8|4847|4853.8|4851|4847.8|4845|558
1609143600000|2020-12-28 08:20:00|4849.3|4846.5|4848.9|4846.1|4853.3|4850.5|4844.9|4842.1|699
1609143900000|2020-12-28 08:25:00|4849.3|4846.5|4842.8|4840|4851.9|4849.1|4842.8|4840|1002
1609144200000|2020-12-28 08:30:00|4843.8|4841|4855|4852.2|4856.5|4853.7|4840.9|4838.1|1815
1609144500000|2020-12-28 08:35:00|4855.1|4852.3|4854|4851.2|4856.5|4853.7|4847|4844.2|585
1609144800000|2020-12-28 08:40:00|4854.6|4851.8|4856|4853.2|4857|4854.2|4850|4847.2|667
1609145100000|2020-12-28 08:45:00|4856.3|4853.5|4870.8|4868|4871.8|4869|4854.8|4852|2091
1609145400000|2020-12-28 08:50:00|4870.6|4867.8|4867.6|4864.8|4871.8|4869|4865.6|4862.8|644
1609145700000|2020-12-28 08:55:00|4867.8|4865|4868.6|4865.8|4870.8|4868|4867.5|4864.7|571
1609146000000|2020-12-28 09:00:00|4869.3|4866.5|4867.6|4864.8|4869.8|4867|4865|4862.2|439
1609146300000|2020-12-28 09:05:00|4867.8|4865|4864.6|4861.8|4869.5|4866.7|4863.6|4860.8|421
1609146600000|2020-12-28 09:10:00|4864.5|4861.7|4873.6|4870.8|4876.6|4873.8|4863.8|4861|832
1609146900000|2020-12-28 09:15:00|4873|4870.2|4871.6|4868.8|4877.1|4874.3|4871.6|4868.8|527
1609147200000|2020-12-28 09:20:00|4871.8|4869|4869.8|4867|4872.8|4870|4867.6|4864.8|434
1609147500000|2020-12-28 09:25:00|4869.6|4866.8|4880.6|4877.8|4881.1|4878.3|4867.8|4865|731
1609147800000|2020-12-28 09:30:00|4880.8|4878|4880.6|4877.8|4883.1|4880.3|4877.8|4875|897
1609148100000|2020-12-28 09:35:00|4880.8|4878|4881|4878.2|4886|4883.2|4879|4876.2|808
1609148400000|2020-12-28 09:40:00|4880.8|4878|4892.8|4890|4892.8|4890|4880.8|4878|976
1609148700000|2020-12-28 09:45:00|4892.5|4889.7|4896.8|4894|4899.6|4896.8|4889.8|4887|1301
1609149000000|2020-12-28 09:50:00|4897.8|4895|4895.8|4893|4901.5|4898.7|4895.6|4892.8|996
1609149300000|2020-12-28 09:55:00|4896.1|4893.3|4889.8|4887|4898.6|4895.8|4889.8|4887|549
1609149600000|2020-12-28 10:00:00|4890.6|4887.8|4892.8|4890|4895.8|4893|4888.8|4886|655
1609149900000|2020-12-28 10:05:00|4892.5|4889.7|4896.8|4894|4898|4895.2|4891.8|4889|360
1609150200000|2020-12-28 10:10:00|4897.5|4894.7|4886|4883.2|4897.8|4895|4884.1|4881.3|785
1609150500000|2020-12-28 10:15:00|4886.8|4884|4880.8|4878|4887|4884.2|4879|4876.2|764
1609150800000|2020-12-28 10:20:00|4880|4877.2|4879.1|4876.3|4880.8|4878|4878|4875.2|525
1609151100000|2020-12-28 10:25:00|4879|4876.2|4875|4872.2|4879.1|4876.3|4873.8|4871|639
1609151400000|2020-12-28 10:30:00|4874.8|4872|4877.8|4875|4879|4876.2|4874.1|4871.3|326
1609151700000|2020-12-28 10:35:00|4878|4875.2|4877|4874.2|4879.3|4876.5|4874|4871.2|356
1609152000000|2020-12-28 10:40:00|4876.8|4874|4882|4879.2|4882.8|4880|4874.8|4872|402
1609152300000|2020-12-28 10:45:00|4881.8|4879|4878|4875.2|4882|4879.2|4877|4874.2|317
1609152600000|2020-12-28 10:50:00|4878.2|4875.4|4876.8|4874|4879.8|4877|4876|4873.2|300
1609152900000|2020-12-28 10:55:00|4877|4874.2|4872.2|4869.4|4877.2|4874.4|4871|4868.2|482
1609153200000|2020-12-28 11:00:00|4872|4869.2|4871|4868.2|4873.8|4871|4868.8|4866|580
1609153500000|2020-12-28 11:05:00|4871.2|4868.4|4865|4862.2|4875|4872.2|4864.8|4862|633
1609153800000|2020-12-28 11:10:00|4865.8|4863|4871|4868.2|4873|4870.2|4865|4862.2|411
1609154100000|2020-12-28 11:15:00|4871.8|4869|4863.3|4860.5|4871.8|4869|4860.2|4857.4|1426
1609154400000|2020-12-28 11:20:00|4863.2|4860.4|4863.3|4860.5|4864.2|4861.4|4860.2|4857.4|457
1609154700000|2020-12-28 11:25:00|4863.2|4860.4|4873.2|4870.4|4873.2|4870.4|4862.2|4859.4|837
1609155000000|2020-12-28 11:30:00|4873|4870.2|4872.2|4869.4|4876.2|4873.4|4871|4868.2|688
1609155300000|2020-12-28 11:35:00|4871.5|4868.7|4868.8|4866|4875.3|4872.5|4868.2|4865.4|676
1609155600000|2020-12-28 11:40:00|4869.2|4866.4|4872.2|4869.4|4872.3|4869.5|4868.2|4865.4|505
1609155900000|2020-12-28 11:45:00|4871.5|4868.7|4873.3|4870.5|4877.3|4874.5|4871.3|4868.5|637
1609156200000|2020-12-28 11:50:00|4873.2|4870.4|4874.3|4871.5|4875.5|4872.7|4872.3|4869.5|325
1609156500000|2020-12-28 11:55:00|4874.2|4871.4|4875.3|4872.5|4876.3|4873.5|4872.5|4869.7|343
1609156800000|2020-12-28 12:00:00|4875.2|4872.4|4874.7|4871.9|4878.2|4875.4|4870.2|4867.4|498
1609157100000|2020-12-28 12:05:00|4874.3|4871.5|4875.2|4872.4|4875.3|4872.5|4870.2|4867.4|246
1609157400000|2020-12-28 12:10:00|4875.3|4872.5|4873.3|4870.5|4878.2|4875.4|4871.2|4868.4|269
1609157700000|2020-12-28 12:15:00|4873.5|4870.7|4872.3|4869.5|4874.3|4871.5|4870.3|4867.5|132
1609158000000|2020-12-28 12:20:00|4873|4870.2|4870.2|4867.4|4873|4870.2|4868.3|4865.5|405
1609158300000|2020-12-28 12:25:00|4870.3|4867.5|4873.3|4870.5|4873.4|4870.6|4868.2|4865.4|301
1609158600000|2020-12-28 12:30:00|4873.7|4870.9|4877.2|4874.4|4878.2|4875.4|4871.2|4868.4|438
1609158900000|2020-12-28 12:35:00|4878|4875.2|4879.2|4876.4|4883|4880.2|4875.3|4872.5|685
1609159200000|2020-12-28 12:40:00|4879.3|4876.5|4879.2|4876.4|4882.8|4880|4878.2|4875.4|417
1609159500000|2020-12-28 12:45:00|4879|4876.2|4879.3|4876.5|4880.2|4877.4|4877.2|4874.4|153
1609159800000|2020-12-28 12:50:00|4879.2|4876.4|4881.4|4878.6|4882.3|4879.5|4879.2|4876.4|620
1609160100000|2020-12-28 12:55:00|4881.5|4878.7|4880.4|4877.6|4882.4|4879.6|4877.2|4874.4|482
1609160400000|2020-12-28 13:00:00|4880.2|4877.4|4888.2|4885.4|4889.4|4886.6|4872.2|4869.4|1791
1609160700000|2020-12-28 13:05:00|4889.2|4886.4|4883.4|4880.6|4889.2|4886.4|4883.2|4880.4|1001
1609161000000|2020-12-28 13:10:00|4883.2|4880.4|4880.2|4877.4|4885.2|4882.4|4879.2|4876.4|539
1609161300000|2020-12-28 13:15:00|4880.5|4877.7|4864.2|4861.4|4880.5|4877.7|4863.4|4860.6|1311
1609161600000|2020-12-28 13:20:00|4863.5|4860.7|4854.5|4851.7|4867.2|4864.4|4854|4851.2|1607
1609161900000|2020-12-28 13:25:00|4855.5|4852.7|4850.5|4847.7|4855.5|4852.7|4844.5|4841.7|1808
1609162200000|2020-12-28 13:30:00|4850.9|4848.1|4850.9|4848.1|4855.4|4852.6|4848.4|4845.6|1161
1609162500000|2020-12-28 13:35:00|4850.5|4847.7|4846.5|4843.7|4852.4|4849.6|4845.5|4842.7|692
1609162800000|2020-12-28 13:40:00|4846.9|4844.1|4848.5|4845.7|4851.5|4848.7|4843.5|4840.7|948
1609163100000|2020-12-28 13:45:00|4847.5|4844.7|4834.5|4831.7|4848.4|4845.6|4831.5|4828.7|2281
1609163400000|2020-12-28 13:50:00|4834.4|4831.6|4849.4|4846.6|4850.4|4847.6|4832.5|4829.7|2035
1609163700000|2020-12-28 13:55:00|4849.2|4846.4|4845.4|4842.6|4849.2|4846.4|4842.2|4839.4|867
1609164000000|2020-12-28 14:00:00|4845.2|4842.4|4846.5|4843.7|4861.2|4858.4|4845.2|4842.4|2823
1609164300000|2020-12-28 14:05:00|4846.4|4843.6|4831.4|4828.6|4848.5|4845.7|4829.5|4826.7|2655
1609164600000|2020-12-28 14:10:00|4831.2|4828.4|4817.4|4814.6|4834.2|4831.4|4815.4|4812.6|2992
1609164900000|2020-12-28 14:15:00|4816.5|4813.7|4823.2|4820.4|4828.5|4825.7|4814.5|4811.7|1784
1609165200000|2020-12-28 14:20:00|4822.5|4819.7|4820.4|4817.6|4823.2|4820.4|4813.5|4810.7|1019
1609165500000|2020-12-28 14:25:00|4820.2|4817.4|4824.4|4821.6|4827.2|4824.4|4819.4|4816.6|999
1609165800000|2020-12-28 14:30:00|4823.5|4820.7|4815.4|4812.6|4827.2|4824.4|4808.5|4805.7|2438
1609166100000|2020-12-28 14:35:00|4814.7|4811.9|4812.4|4809.6|4815.4|4812.6|4805|4802.2|1711
1609166400000|2020-12-28 14:40:00|4811.5|4808.7|4810.5|4807.7|4813.5|4810.7|4807.5|4804.7|957
1609166700000|2020-12-28 14:45:00|4810.4|4807.6|4834.4|4831.6|4835.2|4832.4|4809.4|4806.6|2313
1609167000000|2020-12-28 14:50:00|4834.6|4831.8|4840.4|4837.6|4840.6|4837.8|4824.6|4821.8|1550
1609167300000|2020-12-28 14:55:00|4840.2|4837.4|4840.6|4837.8|4841.6|4838.8|4831.6|4828.8|1487
1609167600000|2020-12-28 15:00:00|4840.4|4837.6|4832.6|4829.8|4843.4|4840.6|4831.6|4828.8|1662
1609167900000|2020-12-28 15:05:00|4832.9|4830.1|4821.6|4818.8|4834.6|4831.8|4820.6|4817.8|1575
1609168200000|2020-12-28 15:10:00|4822.4|4819.6|4835.4|4832.6|4836.6|4833.8|4821.6|4818.8|1653
1609168500000|2020-12-28 15:15:00|4835.6|4832.8|4825.6|4822.8|4835.6|4832.8|4825.2|4822.4|1121
1609168800000|2020-12-28 15:20:00|4825.7|4822.9|4834.4|4831.6|4834.6|4831.8|4821.2|4818.4|1226
1609169100000|2020-12-28 15:25:00|4834.6|4831.8|4829.4|4826.6|4836.6|4833.8|4825.4|4822.6|1249
1609169400000|2020-12-28 15:30:00|4829.6|4826.8|4829.4|4826.6|4834.6|4831.8|4823.6|4820.8|1217
1609169700000|2020-12-28 15:35:00|4829.6|4826.8|4820.6|4817.8|4832.4|4829.6|4820.6|4817.8|1264
1609170000000|2020-12-28 15:40:00|4821.1|4818.3|4818.6|4815.8|4822.4|4819.6|4815.6|4812.8|1776
1609170300000|2020-12-28 15:45:00|4817.6|4814.8|4823.4|4820.6|4823.4|4820.6|4814.2|4811.4|1135
1609170600000|2020-12-28 15:50:00|4823.6|4820.8|4819.6|4816.8|4826.4|4823.6|4818.6|4815.8|1088
1609170900000|2020-12-28 15:55:00|4820.4|4817.6|4814.6|4811.8|4822.6|4819.8|4806.6|4803.8|1707
1609171200000|2020-12-28 16:00:00|4814.7|4811.9|4814.6|4811.8|4817.2|4814.4|4808.4|4805.6|1061
1609171500000|2020-12-28 16:05:00|4814.4|4811.6|4811.7|4808.9|4814.6|4811.8|4808.7|4805.9|3746
1609171800000|2020-12-28 16:10:00|4811.6|4808.8|4821.2|4818.4|4822.6|4819.8|4811.6|4808.8|1213
1609172100000|2020-12-28 16:15:00|4821.6|4818.8|4814.7|4811.9|4822.4|4819.6|4812.6|4809.8|1672
1609172400000|2020-12-28 16:20:00|4815.4|4812.6|4808.7|4805.9|4816.7|4813.9|4808.6|4805.8|736
1609172700000|2020-12-28 16:25:00|4808.6|4805.8|4820.2|4817.4|4821.6|4818.8|4804.9|4802.1|2161
1609173000000|2020-12-28 16:30:00|4820.6|4817.8|4826.7|4823.9|4826.9|4824.1|4817.7|4814.9|1381
1609173300000|2020-12-28 16:35:00|4826.1|4823.3|4827.8|4825|4827.9|4825.1|4822.9|4820.1|869
1609173600000|2020-12-28 16:40:00|4827.4|4824.6|4832.6|4829.8|4832.9|4830.1|4825.6|4822.8|949
1609173900000|2020-12-28 16:45:00|4832.8|4830|4830.8|4828|4835.9|4833.1|4828.6|4825.8|824
1609174200000|2020-12-28 16:50:00|4830.6|4827.8|4825.8|4823|4830.9|4828.1|4822.9|4820.1|882
1609174500000|2020-12-28 16:55:00|4825.9|4823.1|4828.9|4826.1|4829.9|4827.1|4823.9|4821.1|672
1609174800000|2020-12-28 17:00:00|4829.6|4826.8|4821.8|4819|4829.6|4826.8|4821.4|4818.6|1007
1609175100000|2020-12-28 17:05:00|4821.9|4819.1|4820.8|4818|4821.9|4819.1|4817.8|4815|722
1609175400000|2020-12-28 17:10:00|4820.1|4817.3|4818.8|4816|4820.9|4818.1|4817.9|4815.1|567
1609175700000|2020-12-28 17:15:00|4818.9|4816.1|4827.8|4825|4830.8|4828|4818.8|4816|884
1609176000000|2020-12-28 17:20:00|4827.9|4825.1|4831.9|4829.1|4832.9|4830.1|4826.6|4823.8|526
1609176300000|2020-12-28 17:25:00|4831.8|4829|4837.9|4835.1|4838.3|4835.5|4830.8|4828|966
1609176600000|2020-12-28 17:30:00|4838.9|4836.1|4841.8|4839|4842.9|4840.1|4836.8|4834|1054
1609176900000|2020-12-28 17:35:00|4842.6|4839.8|4835.6|4832.8|4843.6|4840.8|4834.6|4831.8|1932
1609177200000|2020-12-28 17:40:00|4836.4|4833.6|4838.4|4835.6|4838.6|4835.8|4833.6|4830.8|699
1609177500000|2020-12-28 17:45:00|4838.6|4835.8|4829.6|4826.8|4838.6|4835.8|4828.8|4826|806
1609177800000|2020-12-28 17:50:00|4829.3|4826.5|4828.9|4826.1|4829.9|4827.1|4825.6|4822.8|782
1609178100000|2020-12-28 17:55:00|4828.8|4826|4826.9|4824.1|4828.9|4826.1|4824.9|4822.1|873
1609178400000|2020-12-28 18:00:00|4826.8|4824|4821.9|4819.1|4827.8|4825|4821.8|4819|965
1609178700000|2020-12-28 18:05:00|4821.8|4819|4816.9|4814.1|4823.6|4820.8|4810.9|4808.1|1431
1609179000000|2020-12-28 18:10:00|4816.8|4814|4810.6|4807.8|4817.8|4815|4808.9|4806.1|1285
1609179300000|2020-12-28 18:15:00|4809.9|4807.1|4806.6|4803.8|4811.6|4808.8|4806.4|4803.6|1430
1609179600000|2020-12-28 18:20:00|4806.4|4803.6|4808.6|4805.8|4809.6|4806.8|4801.6|4798.8|1232
1609179900000|2020-12-28 18:25:00|4808|4805.2|4802.8|4800|4808|4805.2|4802.8|4800|795
1609180200000|2020-12-28 18:30:00|4802.6|4799.8|4801.8|4799|4806|4803.2|4800|4797.2|859
1609180500000|2020-12-28 18:35:00|4801.6|4798.8|4806.6|4803.8|4808|4805.2|4800.8|4798|567
1609180800000|2020-12-28 18:40:00|4806.8|4804|4797.8|4795|4807.8|4805|4797|4794.2|830
1609181100000|2020-12-28 18:45:00|4797.6|4794.8|4792|4789.2|4798.3|4795.5|4789.8|4787|1601
1609181400000|2020-12-28 18:50:00|4791.5|4788.7|4794|4791.2|4797|4794.2|4789|4786.2|1321
1609181700000|2020-12-28 18:55:00|4793.8|4791|4789.5|4786.7|4794.8|4792|4789|4786.2|869
1609182000000|2020-12-28 19:00:00|4789.8|4787|4780|4777.2|4789.8|4787|4778|4775.2|3069
1609182300000|2020-12-28 19:05:00|4779.8|4777|4777|4774.2|4784|4781.2|4775|4772.2|1829
1609182600000|2020-12-28 19:10:00|4776.8|4774|4777.8|4775|4780|4777.2|4770|4767.2|1281
1609182900000|2020-12-28 19:15:00|4777|4774.2|4777.8|4775|4781|4778.2|4771.8|4769|1979
1609183200000|2020-12-28 19:20:00|4777|4774.2|4781|4778.2|4782|4779.2|4775|4772.2|3231
1609183500000|2020-12-28 19:25:00|4780|4777.2|4770.6|4767.8|4783|4780.2|4761|4758.2|8311
1609183800000|2020-12-28 19:30:00|4770.8|4768|4770|4767.2|4776|4773.2|4767|4764.2|1403
1609184100000|2020-12-28 19:35:00|4771|4768.2|4775|4772.2|4775|4772.2|4769|4766.2|567
1609184400000|2020-12-28 19:40:00|4774.8|4772|4772|4769.2|4775|4772.2|4772|4769.2|464
1609184700000|2020-12-28 19:45:00|4772.1|4769.3|4772|4769.2|4773|4770.2|4771|4768.2|209
1609185000000|2020-12-28 19:50:00|4771|4768.2|4771|4768.2|4773|4770.2|4770|4767.2|204
1609185300000|2020-12-28 19:55:00|4771.6|4768.8|4772|4769.2|4772.5|4769.7|4770|4767.2|182
1609185600000|2020-12-28 20:00:00|4771.8|4769|4772|4769.2|4772|4769.2|4769.8|4767|102
1609185900000|2020-12-28 20:05:00|4771.8|4769|4772|4769.2|4775|4772.2|4770|4767.2|303
1609186200000|2020-12-28 20:10:00|4773|4770.2|4773|4770.2|4774|4771.2|4772|4769.2|137
1609186500000|2020-12-28 20:15:00|4773.3|4770.5|4774|4771.2|4774|4771.2|4773|4770.2|96
1609186800000|2020-12-28 20:20:00|4773.8|4771|4776|4773.2|4777|4774.2|4773|4770.2|446
1609187100000|2020-12-28 20:25:00|4775.8|4773|4774|4771.2|4776.7|4773.9|4773|4770.2|746
1609187400000|2020-12-28 20:30:00|4773.5|4770.7|4771|4768.2|4774|4771.2|4771|4768.2|156
1609187700000|2020-12-28 20:35:00|4771.8|4769|4773.8|4771|4773.8|4771|4769.7|4766.9|351
1609188000000|2020-12-28 20:40:00|4773.5|4770.7|4777|4774.2|4778|4775.2|4772.8|4770|818
1609188300000|2020-12-28 20:45:00|4776.3|4773.5|4776|4773.2|4777.7|4774.9|4776|4773.2|256
1609188600000|2020-12-28 20:50:00|4776.7|4773.9|4773|4770.2|4776.8|4774|4773|4770.2|188
1609188900000|2020-12-28 20:55:00|4773.2|4770.4|4775|4772.2|4775.7|4772.9|4773|4770.2|347
1609189200000|2020-12-28 21:00:00|4774.8|4772|4776|4773.2|4776.7|4773.9|4773.8|4771|174
1609189500000|2020-12-28 21:05:00|4776.7|4773.9|4775|4772.2|4777|4774.2|4774.8|4772|212
1609189800000|2020-12-28 21:10:00|4774.8|4772|4775|4772.2|4775|4772.2|4774|4771.2|54
1609190100000|2020-12-28 21:15:00|4774.7|4771.9|4775|4772.2|4776|4773.2|4774|4771.2|212
1609190400000|2020-12-28 21:20:00|4774|4771.2|4774|4771.2|4775|4772.2|4773.4|4770.6|60
1609190700000|2020-12-28 21:25:00|4773.4|4770.6|4775|4772.2|4775|4772.2|4772|4769.2|106
1609191000000|2020-12-28 21:30:00|4774.4|4771.6|4778|4775.2|4778|4775.2|4773.8|4771|235
1609191300000|2020-12-28 21:35:00|4778.7|4775.9|4776.8|4774|4778.7|4775.9|4776|4773.2|113
1609191600000|2020-12-28 21:40:00|4777|4774.2|4777|4774.2|4777.8|4775|4776|4773.2|254
1609191900000|2020-12-28 21:45:00|4777.2|4774.4|4772|4769.2|4778.3|4775.5|4770|4767.2|462
1609192200000|2020-12-28 21:50:00|4771.8|4769|4777|4774.2|4778|4775.2|4771|4768.2|134
1609192500000|2020-12-28 21:55:00|4776.9|4774.1|4776|4773.2|4777|4774.2|4774.9|4772.1|203
1609196400000|2020-12-28 23:00:00|4779.7|4776.9|4784.9|4782.1|4786.7|4783.9|4774.9|4772.1|462
1609196700000|2020-12-28 23:05:00|4785|4782.2|4785.9|4783.1|4785.9|4783.1|4783.9|4781.1|153
1609197000000|2020-12-28 23:10:00|4785.5|4782.7|4784.9|4782.1|4785.9|4783.1|4783.9|4781.1|71
1609197300000|2020-12-28 23:15:00|4785.4|4782.6|4783.9|4781.1|4786.9|4784.1|4783.9|4781.1|109
1609197600000|2020-12-28 23:20:00|4784.2|4781.4|4784.9|4782.1|4786.9|4784.1|4784.2|4781.4|92
1609197900000|2020-12-28 23:25:00|4785|4782.2|4786.9|4784.1|4787.1|4784.3|4784.9|4782.1|53
1609198200000|2020-12-28 23:30:00|4787.1|4784.3|4787.9|4785.1|4789.9|4787.1|4786.9|4784.1|101
1609198500000|2020-12-28 23:35:00|4787.7|4784.9|4787.7|4784.9|4787.9|4785.1|4786.9|4784.1|42
1609198800000|2020-12-28 23:40:00|4787.9|4785.1|4786.1|4783.3|4788.1|4785.3|4785.9|4783.1|36
1609199100000|2020-12-28 23:45:00|4785.9|4783.1|4783.1|4780.3|4785.9|4783.1|4783.1|4780.3|70
1609199400000|2020-12-28 23:50:00|4782.9|4780.1|4785.7|4782.9|4785.7|4782.9|4782.9|4780.1|81
1609199700000|2020-12-28 23:55:00|4786.2|4783.4|4784.9|4782.1|4786.7|4783.9|4784.9|4782.1|95
1609200000000|2020-12-29 00:00:00|4785.1|4782.3|4785.9|4783.1|4788.2|4785.4|4784.9|4782.1|121
1609200300000|2020-12-29 00:05:00|4786.5|4783.7|4790.9|4788.1|4791.7|4788.9|4785.9|4783.1|141
1609200600000|2020-12-29 00:10:00|4790.7|4787.9|4789.9|4787.1|4792.1|4789.3|4788.9|4786.1|150
1609200900000|2020-12-29 00:15:00|4790.1|4787.3|4791.9|4789.1|4792.1|4789.3|4789.4|4786.6|84
1609201200000|2020-12-29 00:20:00|4792.1|4789.3|4792.9|4790.1|4793.9|4791.1|4791.7|4788.9|165
1609201500000|2020-12-29 00:25:00|4792.7|4789.9|4792.9|4790.1|4794.2|4790.3|4789.9|4784.2|239
1609201800000|2020-12-29 00:30:00|4792.6|4789.8|4792.1|4789.3|4793.1|4790.3|4791.7|4788.9|62
1609202100000|2020-12-29 00:35:00|4792.2|4789.4|4790.9|4788.1|4793.1|4790.3|4790.9|4788.1|56
1609202400000|2020-12-29 00:40:00|4790.2|4787.4|4790.1|4787.3|4791.1|4788.3|4789.9|4787.1|61
1609202700000|2020-12-29 00:45:00|4790.9|4788.1|4790.9|4788.1|4791.1|4788.3|4790.7|4787.9|27
1609203000000|2020-12-29 00:50:00|4790.6|4787.8|4791.9|4789.1|4791.9|4789.1|4789.7|4786.9|64
1609203300000|2020-12-29 00:55:00|4791.7|4788.9|4791.9|4789.1|4792.9|4790.1|4790.9|4788.1|106
1609203600000|2020-12-29 01:00:00|4791.7|4788.9|4804.9|4802.1|4806.9|4804.1|4790.7|4787.9|1213
1609203900000|2020-12-29 01:05:00|4804.1|4801.3|4805.9|4803.1|4807.9|4805.1|4802.4|4799.6|452
1609204200000|2020-12-29 01:10:00|4806.1|4803.3|4801.9|4799.1|4810.1|4807.3|4801.9|4799.1|395
1609204500000|2020-12-29 01:15:00|4802.1|4799.3|4805.1|4802.3|4806.1|4803.3|4802.1|4799.3|215
1609204800000|2020-12-29 01:20:00|4804.9|4802.1|4799.6|4796.8|4807.9|4805.1|4799.1|4796.3|285
1609205100000|2020-12-29 01:25:00|4799.3|4796.5|4800.9|4798.1|4803.1|4800.3|4798.9|4796.1|153
1609205400000|2020-12-29 01:30:00|4800.3|4797.5|4802.9|4800.1|4803.1|4800.3|4798.1|4795.3|286
1609205700000|2020-12-29 01:35:00|4802.6|4799.8|4803.1|4800.3|4805.1|4802.3|4802.1|4799.3|142
1609206000000|2020-12-29 01:40:00|4802.9|4800.1|4802.1|4799.3|4804.6|4801.8|4801.9|4799.1|189
1609206300000|2020-12-29 01:45:00|4802.7|4799.9|4805.9|4803.1|4807.1|4804.3|4801.9|4799.1|194
1609206600000|2020-12-29 01:50:00|4805.1|4802.3|4810.6|4807.8|4811.1|4808.3|4804.9|4802.1|311
1609206900000|2020-12-29 01:55:00|4810.3|4807.5|4800.9|4798.1|4811.9|4809.1|4800.9|4798.1|426
1609207200000|2020-12-29 02:00:00|4801.1|4798.3|4796.4|4793.6|4801.4|4798.6|4795.6|4792.8|713
1609207500000|2020-12-29 02:05:00|4796.3|4793.5|4800.3|4797.5|4800.5|4797.7|4795.4|4792.6|228
1609207800000|2020-12-29 02:10:00|4799.5|4796.7|4804.3|4801.5|4804.3|4801.5|4797.6|4794.8|193
1609208100000|2020-12-29 02:15:00|4803.6|4800.8|4803.5|4800.7|4804.5|4801.7|4802.3|4799.5|95
1609208400000|2020-12-29 02:20:00|4804.1|4801.3|4795.5|4792.7|4805.5|4802.7|4795.5|4792.7|354
1609208700000|2020-12-29 02:25:00|4796.1|4793.3|4795.5|4792.7|4796.5|4793.7|4792.3|4789.5|297
1609209000000|2020-12-29 02:30:00|4795.8|4793|4793.3|4790.5|4798.3|4795.5|4792.1|4789.3|272
1609209300000|2020-12-29 02:35:00|4792.5|4789.7|4796.5|4793.7|4797.6|4794.8|4792.3|4789.5|185
1609209600000|2020-12-29 02:40:00|4797.1|4794.3|4793.3|4790.5|4799.1|4796.3|4792.6|4789.8|227
1609209900000|2020-12-29 02:45:00|4793.5|4790.7|4793.1|4790.3|4796.3|4793.5|4793.1|4790.3|113
1609210200000|2020-12-29 02:50:00|4792.9|4790.1|4793.3|4790.5|4793.3|4790.5|4791.1|4788.3|148
1609210500000|2020-12-29 02:55:00|4793.1|4790.3|4785.1|4782.3|4793.3|4790.5|4784.5|4781.7|411
1609210800000|2020-12-29 03:00:00|4785.3|4782.5|4782.3|4779.5|4787.3|4784.5|4780.5|4777.7|352
1609211100000|2020-12-29 03:05:00|4782.9|4780.1|4783.3|4780.5|4786.1|4783.3|4779|4776.2|432
1609211400000|2020-12-29 03:10:00|4783.9|4781.1|4782.1|4779.3|4785.3|4782.5|4782.1|4779.3|266
1609211700000|2020-12-29 03:15:00|4782.3|4779.5|4783.3|4780.5|4784.3|4781.5|4781.1|4778.3|138
1609212000000|2020-12-29 03:20:00|4783.1|4780.3|4787.3|4784.5|4788.1|4785.3|4783.1|4780.3|194
1609212300000|2020-12-29 03:25:00|4787.1|4784.3|4787.3|4784.5|4790.1|4787.3|4786.1|4783.3|314
1609212600000|2020-12-29 03:30:00|4787.1|4784.3|4790.1|4787.3|4790.1|4787.3|4787.1|4784.3|159
1609212900000|2020-12-29 03:35:00|4789.5|4786.7|4787.1|4784.3|4790.6|4787.8|4786.3|4783.5|147
1609213200000|2020-12-29 03:40:00|4786.8|4784|4788.1|4785.3|4788.5|4785.7|4786.3|4783.5|72
1609213500000|2020-12-29 03:45:00|4788.3|4785.5|4789.3|4786.5|4789.3|4786.5|4788.3|4785.5|59
1609213800000|2020-12-29 03:50:00|4789.1|4786.3|4788.3|4785.5|4789.3|4786.5|4788.1|4785.3|26
1609214100000|2020-12-29 03:55:00|4788.1|4785.3|4791.5|4788.7|4793.5|4790.7|4787.5|4784.7|232
1609214400000|2020-12-29 04:00:00|4791.3|4788.5|4792.1|4789.3|4792.3|4789.5|4789.3|4786.5|120
1609214700000|2020-12-29 04:05:00|4791.8|4789|4793.5|4790.7|4793.5|4790.7|4791.3|4788.5|119
1609215000000|2020-12-29 04:10:00|4793.3|4790.5|4794.3|4791.5|4795.8|4793|4791.3|4788.5|169
1609215300000|2020-12-29 04:15:00|4794.1|4791.3|4793.3|4790.5|4795|4792.2|4792.3|4789.5|140
1609215600000|2020-12-29 04:20:00|4793.1|4790.3|4791.1|4788.3|4793.3|4790.5|4791.1|4788.3|97
1609215900000|2020-12-29 04:25:00|4790.3|4787.5|4788.1|4785.3|4790.3|4787.5|4787.1|4784.3|225
1609216200000|2020-12-29 04:30:00|4787.6|4784.8|4788.3|4785.5|4788.3|4785.5|4785.3|4782.5|92
1609216500000|2020-12-29 04:35:00|4788.2|4785.4|4791.2|4788.4|4792.3|4789.5|4788.2|4785.4|118
1609216800000|2020-12-29 04:40:00|4791.3|4788.5|4791.3|4788.5|4792.3|4789.5|4791.2|4788.4|50
1609217100000|2020-12-29 04:45:00|4792.2|4789.4|4789.3|4786.5|4792.3|4789.5|4789.3|4786.5|74
1609217400000|2020-12-29 04:50:00|4790.3|4787.5|4792.3|4789.5|4792.3|4789.5|4789.3|4786.5|56
1609217700000|2020-12-29 04:55:00|4791.5|4788.7|4791.3|4788.5|4792.5|4789.7|4790.3|4787.5|69
1609218000000|2020-12-29 05:00:00|4791.2|4788.4|4788.5|4785.7|4792.5|4789.7|4788.3|4785.5|100
1609218300000|2020-12-29 05:05:00|4788.3|4785.5|4789.3|4786.5|4790.3|4787.5|4788.2|4785.4|76
1609218600000|2020-12-29 05:10:00|4789.5|4786.7|4792.3|4789.5|4793.3|4790.5|4789.3|4786.5|85
1609218900000|2020-12-29 05:15:00|4792.5|4789.7|4792.3|4789.5|4794.2|4791.4|4792.3|4789.5|83
1609219200000|2020-12-29 05:20:00|4792.2|4789.4|4794.3|4791.5|4794.3|4791.5|4791.5|4788.7|67
1609219500000|2020-12-29 05:25:00|4794.5|4791.7|4804.3|4801.5|4805.2|4802.4|4794.5|4791.7|679
1609219800000|2020-12-29 05:30:00|4805|4802.2|4801.3|4798.5|4806|4803.2|4799.3|4796.5|390
1609220100000|2020-12-29 05:35:00|4800.8|4798|4798.3|4795.5|4803.3|4800.5|4797.5|4794.7|319
1609220400000|2020-12-29 05:40:00|4799.2|4796.4|4802.2|4799.4|4802.2|4799.4|4797.2|4794.4|175
1609220700000|2020-12-29 05:45:00|4801.3|4798.5|4800.2|4797.4|4802.3|4799.5|4799.2|4796.4|152
1609221000000|2020-12-29 05:50:00|4799.5|4796.7|4802.4|4799.6|4802.4|4799.6|4799.4|4796.6|118
1609221300000|2020-12-29 05:55:00|4802.2|4799.4|4800.4|4797.6|4802.4|4799.6|4798.4|4795.6|175
1609221600000|2020-12-29 06:00:00|4799.7|4796.9|4803.4|4800.6|4804.5|4801.7|4799.4|4796.6|298
1609221900000|2020-12-29 06:05:00|4803.2|4800.4|4806.4|4803.6|4808.4|4805.6|4801.4|4798.6|477
1609222200000|2020-12-29 06:10:00|4807.2|4804.4|4804.2|4801.4|4807.4|4804.6|4802.2|4799.4|307
1609222500000|2020-12-29 06:15:00|4804.4|4801.6|4801.4|4798.6|4805.4|4802.6|4800.2|4797.4|661
1609222800000|2020-12-29 06:20:00|4801.2|4798.4|4800.2|4797.4|4803.2|4800.4|4800.2|4797.4|154
1609223100000|2020-12-29 06:25:00|4800.4|4797.6|4797.2|4794.4|4800.4|4797.6|4796.2|4793.4|330
1609223400000|2020-12-29 06:30:00|4796.5|4793.7|4793.4|4790.6|4797.2|4794.4|4792.4|4789.6|325
1609223700000|2020-12-29 06:35:00|4792.5|4789.7|4786.4|4783.6|4793.2|4790.4|4782.4|4779.6|945
1609224000000|2020-12-29 06:40:00|4786.7|4783.9|4788.4|4785.6|4788.4|4785.6|4782.2|4779.4|490
1609224300000|2020-12-29 06:45:00|4788.2|4785.4|4791.4|4788.6|4796.2|4793.4|4788.2|4785.4|626
1609224600000|2020-12-29 06:50:00|4791.2|4788.4|4792.7|4789.9|4794.2|4791.4|4788.4|4785.6|224
1609224900000|2020-12-29 06:55:00|4792.4|4789.6|4795.4|4792.6|4796.2|4793.4|4792.4|4789.6|189
1609225200000|2020-12-29 07:00:00|4796.2|4793.4|4791.4|4788.6|4796.4|4793.6|4791.4|4788.6|216
1609225500000|2020-12-29 07:05:00|4791.2|4788.4|4798.4|4795.6|4799.4|4796.6|4791.2|4788.4|235
1609225800000|2020-12-29 07:10:00|4799|4796.2|4804.4|4801.6|4804.4|4801.6|4797.4|4794.6|312
1609226100000|2020-12-29 07:15:00|4805|4802.2|4805.7|4802.9|4811.2|4808.4|4804.4|4801.6|767
1609226400000|2020-12-29 07:20:00|4806|4803.2|4801.4|4798.6|4806.4|4803.6|4801.2|4798.4|324
1609226700000|2020-12-29 07:25:00|4801.2|4798.4|4803.2|4800.4|4804.2|4801.4|4799.4|4796.6|334
1609227000000|2020-12-29 07:30:00|4803.4|4800.6|4806.4|4803.6|4808.6|4805.8|4803.4|4800.6|395
1609227300000|2020-12-29 07:35:00|4807.2|4804.4|4810.4|4807.6|4810.4|4807.6|4805.2|4802.4|391
1609227600000|2020-12-29 07:40:00|4810.2|4807.4|4809.4|4806.6|4811.4|4808.6|4807.4|4804.6|293
1609227900000|2020-12-29 07:45:00|4809.2|4806.4|4812.4|4809.6|4814.6|4811.8|4807.2|4804.4|713
1609228200000|2020-12-29 07:50:00|4813.4|4810.6|4814.4|4811.6|4816.4|4813.6|4810.4|4807.6|504
1609228500000|2020-12-29 07:55:00|4814.2|4811.4|4813.4|4810.6|4817.4|4814.6|4813.4|4810.6|370
1609228800000|2020-12-29 08:00:00|4813.7|4810.9|4824|4821.2|4826.5|4823.7|4813.4|4810.6|1550
1609229100000|2020-12-29 08:05:00|4824.5|4821.7|4827.4|4824.6|4829.2|4826.4|4822|4819.2|967
1609229400000|2020-12-29 08:10:00|4827.6|4824.8|4825.2|4822.4|4831.6|4828.8|4821.4|4818.6|1028
1609229700000|2020-12-29 08:15:00|4826.2|4823.4|4824.4|4821.6|4828.9|4826.1|4824.2|4821.4|595
1609230000000|2020-12-29 08:20:00|4825|4822.2|4823.4|4820.6|4826.4|4823.6|4820.6|4817.8|847
1609230300000|2020-12-29 08:25:00|4823.6|4820.8|4821.2|4818.4|4826.4|4823.6|4818.9|4816.1|989
1609230600000|2020-12-29 08:30:00|4821.4|4818.6|4820.4|4817.6|4822.6|4819.8|4816.2|4813.4|1180
1609230900000|2020-12-29 08:35:00|4819.6|4816.8|4824.4|4821.6|4826.6|4823.8|4818.6|4815.8|526
1609231200000|2020-12-29 08:40:00|4824.6|4821.8|4821.4|4818.6|4824.6|4821.8|4820.2|4817.4|285
1609231500000|2020-12-29 08:45:00|4822.4|4819.6|4820.4|4817.6|4826.6|4823.8|4818.2|4815.4|441
1609231800000|2020-12-29 08:50:00|4819.6|4816.8|4806.4|4803.6|4819.6|4816.8|4806.4|4803.6|1375
1609232100000|2020-12-29 08:55:00|4806.2|4803.4|4799.4|4796.6|4808.6|4805.8|4798.9|4796.1|1167
1609232400000|2020-12-29 09:00:00|4799.6|4796.8|4804.9|4802.1|4806.4|4803.6|4793.4|4790.6|1237
1609232700000|2020-12-29 09:05:00|4805.6|4802.8|4818.4|4815.6|4818.6|4815.8|4805.4|4802.6|861
1609233000000|2020-12-29 09:10:00|4818.6|4815.8|4821.4|4818.6|4822.6|4819.8|4817.4|4814.6|564
1609233300000|2020-12-29 09:15:00|4821.6|4818.8|4821.4|4818.6|4825.4|4822.6|4820.4|4817.6|451
1609233600000|2020-12-29 09:20:00|4822.2|4819.4|4817.4|4814.6|4823.6|4820.8|4816.2|4813.4|441
1609233900000|2020-12-29 09:25:00|4818.2|4815.4|4817.4|4814.6|4818.6|4815.8|4814.6|4811.8|249
1609234200000|2020-12-29 09:30:00|4818.4|4815.6|4810.6|4807.8|4819.6|4816.8|4809.4|4806.6|408
1609234500000|2020-12-29 09:35:00|4810.9|4808.1|4817.3|4814.5|4818.1|4815.3|4807.4|4804.6|406
1609234800000|2020-12-29 09:40:00|4817.4|4814.6|4820.4|4817.6|4821.4|4818.6|4817.3|4814.5|247
1609235100000|2020-12-29 09:45:00|4821.3|4818.5|4821.1|4818.3|4825.3|4822.5|4817.4|4814.6|553
1609235400000|2020-12-29 09:50:00|4820.6|4817.8|4821.4|4818.6|4826.4|4823.6|4820.6|4817.8|424
1609235700000|2020-12-29 09:55:00|4821.3|4818.5|4825.4|4822.6|4826.4|4823.6|4818.4|4815.6|332
1609236000000|2020-12-29 10:00:00|4825.8|4823|4833.4|4830.6|4836.4|4833.6|4825.4|4822.6|1165
1609236300000|2020-12-29 10:05:00|4833.6|4830.8|4832.4|4829.6|4834.3|4831.5|4828.3|4825.5|464
1609236600000|2020-12-29 10:10:00|4832.6|4829.8|4830.4|4827.6|4835.4|4832.6|4830.3|4827.5|379
1609236900000|2020-12-29 10:15:00|4830.6|4827.8|4829.6|4826.8|4833.6|4830.8|4827.6|4824.8|391
1609237200000|2020-12-29 10:20:00|4829.9|4827.1|4833.4|4830.6|4835.4|4832.6|4828.4|4825.6|622
1609237500000|2020-12-29 10:25:00|4833.6|4830.8|4831.4|4828.6|4834.4|4831.6|4829.4|4826.6|284
1609237800000|2020-12-29 10:30:00|4831.8|4829|4837.4|4834.6|4838.3|4835.5|4831.3|4828.5|585
1609238100000|2020-12-29 10:35:00|4838.1|4835.3|4835.4|4832.6|4841.3|4838.5|4833.3|4830.5|552
1609238400000|2020-12-29 10:40:00|4835.3|4832.5|4835.5|4832.7|4835.5|4832.7|4832.3|4829.5|277
1609238700000|2020-12-29 10:45:00|4835.3|4832.5|4833.5|4830.7|4839.5|4836.7|4832.3|4829.5|419
1609239000000|2020-12-29 10:50:00|4833.6|4830.8|4835.5|4832.7|4837.6|4834.8|4833.6|4830.8|305
1609239300000|2020-12-29 10:55:00|4835.3|4832.5|4838.3|4835.5|4839.3|4836.5|4832.5|4829.7|392
1609239600000|2020-12-29 11:00:00|4837.5|4834.7|4837.3|4834.5|4841|4838.2|4833.3|4830.5|601
1609239900000|2020-12-29 11:05:00|4837.5|4834.7|4832.5|4829.7|4839.1|4836.3|4830.3|4827.5|441
1609240200000|2020-12-29 11:10:00|4832.3|4829.5|4829.5|4826.7|4832.5|4829.7|4827.6|4824.8|723
1609240500000|2020-12-29 11:15:00|4829.1|4826.3|4830.5|4827.7|4834.6|4831.8|4828.6|4825.8|328
1609240800000|2020-12-29 11:20:00|4830.6|4827.8|4830.5|4827.7|4832.6|4829.8|4828.5|4825.7|303
1609241100000|2020-12-29 11:25:00|4830.1|4827.3|4830.5|4827.7|4833.6|4830.8|4829.5|4826.7|160
1609241400000|2020-12-29 11:30:00|4831.3|4828.5|4832.5|4829.7|4832.5|4829.7|4828.3|4825.5|284
1609241700000|2020-12-29 11:35:00|4832.1|4829.3|4832.5|4829.7|4835.6|4832.8|4830.5|4827.7|319
1609242000000|2020-12-29 11:40:00|4833.3|4830.5|4834.5|4831.7|4835.5|4832.7|4832.5|4829.7|221
1609242300000|2020-12-29 11:45:00|4834.6|4831.8|4836.5|4833.7|4838.3|4835.5|4832.3|4829.5|321
1609242600000|2020-12-29 11:50:00|4837.3|4834.5|4829.5|4826.7|4837.5|4834.7|4825.3|4822.5|741
1609242900000|2020-12-29 11:55:00|4829.3|4826.5|4832.5|4829.7|4833.3|4830.5|4826.3|4823.5|329
1609243200000|2020-12-29 12:00:00|4832.8|4830|4830.5|4827.7|4833.3|4830.5|4827.3|4824.5|399
1609243500000|2020-12-29 12:05:00|4830.3|4827.5|4823.3|4820.5|4832.3|4829.5|4822.3|4819.5|519
1609243800000|2020-12-29 12:10:00|4822.7|4819.9|4820.3|4817.5|4825.3|4822.5|4816.3|4813.5|834
1609244100000|2020-12-29 12:15:00|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4816.3|4813.5|554
1609244400000|2020-12-29 12:20:00|4820.8|4818|4819.5|4816.7|4822.3|4819.5|4818.3|4815.5|379
1609244700000|2020-12-29 12:25:00|4819.3|4816.5|4824.3|4821.5|4826.3|4823.5|4818.5|4815.7|644
1609245000000|2020-12-29 12:30:00|4824.5|4821.7|4826.5|4823.7|4827.5|4824.7|4824.5|4821.7|315
1609245300000|2020-12-29 12:35:00|4826.3|4823.5|4820.3|4817.5|4826.5|4823.7|4820.3|4817.5|315
1609245600000|2020-12-29 12:40:00|4820.5|4817.7|4821.3|4818.5|4823.3|4820.5|4819.3|4816.5|272
1609245900000|2020-12-29 12:45:00|4820.5|4817.7|4820.5|4817.7|4823.3|4820.5|4817.5|4814.7|377
1609246200000|2020-12-29 12:50:00|4820.3|4817.5|4819.5|4816.7|4820.5|4817.7|4817.5|4814.7|257
1609246500000|2020-12-29 12:55:00|4819.8|4817|4822.5|4819.7|4824.5|4821.7|4819.3|4816.5|324
1609246800000|2020-12-29 13:00:00|4823.1|4820.3|4827.3|4824.5|4827.7|4824.9|4820.3|4817.5|698
1609247100000|2020-12-29 13:05:00|4828.1|4825.3|4823.3|4820.5|4828.3|4825.5|4823.3|4820.5|457
1609247400000|2020-12-29 13:10:00|4823.5|4820.7|4815.5|4812.7|4825.5|4822.7|4812|4809.2|1212
1609247700000|2020-12-29 13:15:00|4816.1|4813.3|4820.5|4817.7|4823.3|4820.5|4816.1|4813.3|906
1609248000000|2020-12-29 13:20:00|4820.3|4817.5|4825.3|4822.5|4829.3|4826.5|4820.3|4817.5|1044
1609248300000|2020-12-29 13:25:00|4826.3|4823.5|4827.5|4824.7|4828|4825.2|4823.7|4820.9|969
1609248600000|2020-12-29 13:30:00|4827.3|4824.5|4821.5|4818.7|4828.7|4825.9|4819.9|4817.1|1068
1609248900000|2020-12-29 13:35:00|4821.3|4818.5|4814.3|4811.5|4822.3|4819.5|4813.3|4810.5|942
1609249200000|2020-12-29 13:40:00|4814|4811.2|4808.5|4805.7|4817.5|4814.7|4808.5|4805.7|2420
1609249500000|2020-12-29 13:45:00|4808.3|4805.5|4815.7|4812.9|4816.7|4813.9|4806.5|4803.7|1375
1609249800000|2020-12-29 13:50:00|4815.5|4812.7|4825.3|4822.5|4825.5|4822.7|4815.3|4812.5|1036
1609250100000|2020-12-29 13:55:00|4825|4822.2|4823.3|4820.5|4827.7|4824.9|4821.7|4818.9|806
1609250400000|2020-12-29 14:00:00|4824|4821.2|4825.3|4822.5|4833.2|4830.4|4821.2|4818.4|2618
1609250700000|2020-12-29 14:05:00|4826|4823.2|4831.3|4828.5|4835|4832.2|4824.3|4821.5|1204
1609251000000|2020-12-29 14:10:00|4831.7|4828.9|4833.2|4830.4|4835.3|4832.5|4830.3|4827.5|1696
1609251300000|2020-12-29 14:15:00|4833|4830.2|4832|4829.2|4835.7|4832.9|4825|4822.2|1238
1609251600000|2020-12-29 14:20:00|4832.3|4829.5|4829.2|4826.4|4833|4830.2|4827.2|4824.4|856
1609251900000|2020-12-29 14:25:00|4830.2|4827.4|4830.3|4827.5|4833|4830.2|4828.3|4825.5|757
1609252200000|2020-12-29 14:30:00|4830.7|4827.9|4820.3|4817.5|4831|4828.2|4818|4815.2|2048
1609252500000|2020-12-29 14:35:00|4820.2|4817.4|4820|4817.2|4823|4820.2|4815|4812.2|3107
1609252800000|2020-12-29 14:40:00|4819.8|4817|4820.8|4818|4823|4820.2|4817.8|4815|976
1609253100000|2020-12-29 14:45:00|4821|4818.2|4834.6|4831.8|4836.8|4834|4820.5|4817.7|2164
1609253400000|2020-12-29 14:50:00|4834.8|4832|4813|4810.2|4835.8|4833|4811.5|4808.7|2457
1609253700000|2020-12-29 14:55:00|4812.8|4810|4808|4805.2|4813.8|4811|4800|4797.2|3393
1609254000000|2020-12-29 15:00:00|4807.6|4804.8|4812|4809.2|4816|4813.2|4802.8|4800|2361
1609254300000|2020-12-29 15:05:00|4811.3|4808.5|4810.8|4808|4812.8|4810|4806|4803.2|1515
1609254600000|2020-12-29 15:10:00|4810|4807.2|4800.8|4798|4813|4810.2|4800|4797.2|2199
1609254900000|2020-12-29 15:15:00|4801|4798.2|4813|4810.2|4813.6|4810.8|4795|4792.2|1984
1609255200000|2020-12-29 15:20:00|4813.3|4810.5|4815.8|4813|4821.6|4818.8|4811|4808.2|1685
1609255500000|2020-12-29 15:25:00|4816|4813.2|4815.8|4813|4819.8|4817|4811.5|4808.7|1660
1609255800000|2020-12-29 15:30:00|4816|4813.2|4821.8|4819|4822.8|4820|4812.8|4810|1275
1609256100000|2020-12-29 15:35:00|4821|4818.2|4819.6|4816.8|4824.6|4821.8|4818|4815.2|2235
1609256400000|2020-12-29 15:40:00|4819.8|4817|4824.8|4822|4825.6|4822.8|4818.8|4816|953
1609256700000|2020-12-29 15:45:00|4824.5|4821.7|4819.8|4817|4826|4823.2|4818.8|4816|1595
1609257000000|2020-12-29 15:50:00|4821|4818.2|4821|4818.2|4824.3|4821.5|4816.4|4813.6|1222
1609257300000|2020-12-29 15:55:00|4820.7|4817.9|4824.8|4822|4827.6|4824.8|4820|4817.2|1056
1609257600000|2020-12-29 16:00:00|4824.6|4821.8|4822.3|4819.5|4826.8|4824|4819|4816.2|877
1609257900000|2020-12-29 16:05:00|4822.6|4819.8|4826|4823.2|4827|4824.2|4821|4818.2|778
1609258200000|2020-12-29 16:10:00|4826.6|4823.8|4827|4824.2|4834.6|4831.8|4826.6|4823.8|1646
1609258500000|2020-12-29 16:15:00|4827.2|4824.4|4822.8|4820|4830|4827.2|4821.7|4818.9|1065
1609258800000|2020-12-29 16:20:00|4823|4820.2|4816.7|4813.9|4828|4825.2|4816|4813.2|1500
1609259100000|2020-12-29 16:25:00|4816.2|4813.4|4804.7|4801.9|4816.8|4814|4802.8|4800|3760
1609259400000|2020-12-29 16:30:00|4804.8|4802|4812|4809.2|4813.8|4811|4803.7|4800.9|1808
1609259700000|2020-12-29 16:35:00|4812.7|4809.9|4817.8|4815|4819.8|4817|4812|4809.2|1214
1609260000000|2020-12-29 16:40:00|4817.7|4814.9|4820|4817.2|4824|4821.2|4817.7|4814.9|900
1609260300000|2020-12-29 16:45:00|4820.7|4817.9|4822|4819.2|4823|4820.2|4819.7|4816.9|689
1609260600000|2020-12-29 16:50:00|4822.3|4819.5|4819|4816.2|4822.8|4820|4818|4815.2|516
1609260900000|2020-12-29 16:55:00|4819.8|4817|4820.8|4818|4822|4819.2|4818|4815.2|504
1609261200000|2020-12-29 17:00:00|4820.2|4817.4|4817|4814.2|4822|4819.2|4815.8|4813|747
1609261500000|2020-12-29 17:05:00|4817.3|4814.5|4818|4815.2|4821|4818.2|4816|4813.2|875
1609261800000|2020-12-29 17:10:00|4818.5|4815.7|4812|4809.2|4818.5|4815.7|4810|4807.2|833
1609262100000|2020-12-29 17:15:00|4811.8|4809|4812.9|4810.1|4817|4814.2|4811.8|4809|494
1609262400000|2020-12-29 17:20:00|4813|4810.2|4806|4803.2|4813|4810.2|4803.7|4800.9|830
1609262700000|2020-12-29 17:25:00|4806.9|4804.1|4807.7|4804.9|4809|4806.2|4805|4802.2|557
1609263000000|2020-12-29 17:30:00|4807|4804.2|4802|4799.2|4808|4805.2|4799|4796.2|1290
1609263300000|2020-12-29 17:35:00|4802.7|4799.9|4799|4796.2|4803.9|4801.1|4798|4795.2|829
1609263600000|2020-12-29 17:40:00|4799.7|4796.9|4801|4798.2|4803|4800.2|4797.7|4794.9|722
1609263900000|2020-12-29 17:45:00|4801.7|4798.9|4799|4796.2|4805.7|4802.9|4797|4794.2|1054
1609264200000|2020-12-29 17:50:00|4798|4795.2|4795|4792.2|4801|4798.2|4793|4790.2|1628
1609264500000|2020-12-29 17:55:00|4796|4793.2|4798|4795.2|4802.7|4799.9|4795.9|4793.1|1328
1609264800000|2020-12-29 18:00:00|4799|4796.2|4795|4792.2|4800|4797.2|4794|4791.2|1057
1609265100000|2020-12-29 18:05:00|4794.9|4792.1|4799|4796.2|4802|4799.2|4794|4791.2|657
1609265400000|2020-12-29 18:10:00|4799.9|4797.1|4802.1|4799.3|4803|4800.2|4797|4794.2|618
1609265700000|2020-12-29 18:15:00|4801.1|4798.3|4805.1|4802.3|4805.1|4802.3|4800.2|4797.4|731
1609266000000|2020-12-29 18:20:00|4805.2|4802.4|4802.1|4799.3|4806.9|4804.1|4802.1|4799.3|864
1609266300000|2020-12-29 18:25:00|4802.6|4799.8|4806.1|4803.3|4806.1|4803.3|4801.9|4799.1|589
1609266600000|2020-12-29 18:30:00|4805.2|4802.4|4805.9|4803.1|4806.1|4803.3|4803.1|4800.3|946
1609266900000|2020-12-29 18:35:00|4806.1|4803.3|4807.1|4804.3|4807.7|4804.9|4803.1|4800.3|730
1609267200000|2020-12-29 18:40:00|4807.4|4804.6|4808.1|4805.3|4809.1|4806.3|4807.1|4804.3|504
1609267500000|2020-12-29 18:45:00|4807.9|4805.1|4800.4|4797.6|4809.1|4806.3|4799.1|4796.3|766
1609267800000|2020-12-29 18:50:00|4800.7|4797.9|4798.2|4795.4|4801.4|4798.6|4797.2|4794.4|604
1609268100000|2020-12-29 18:55:00|4798.4|4795.6|4798.1|4795.3|4800.2|4797.4|4794.1|4791.3|937
1609268400000|2020-12-29 19:00:00|4797.7|4794.9|4790.4|4787.6|4799.1|4796.3|4789.1|4786.3|1428
1609268700000|2020-12-29 19:05:00|4790.7|4787.9|4788.8|4786|4792.3|4789.5|4788.3|4785.5|988
1609269000000|2020-12-29 19:10:00|4789.1|4786.3|4792.1|4789.3|4794.9|4792.1|4789.1|4786.3|1328
1609269300000|2020-12-29 19:15:00|4792.9|4790.1|4790.1|4787.3|4794.1|4791.3|4788.4|4785.6|1671
1609269600000|2020-12-29 19:20:00|4790.9|4788.1|4790.1|4787.3|4797.1|4794.3|4786.1|4783.3|1789
1609269900000|2020-12-29 19:25:00|4790.9|4788.1|4804.7|4801.9|4811.1|4808.3|4790.1|4787.3|5048
1609270200000|2020-12-29 19:30:00|4804.9|4802.1|4804.7|4801.9|4808.9|4806.1|4803.1|4800.3|1371
1609270500000|2020-12-29 19:35:00|4804.4|4801.6|4801.1|4798.3|4804.4|4801.6|4800.1|4797.3|388
1609270800000|2020-12-29 19:40:00|4801.7|4798.9|4803.7|4800.9|4804.7|4801.9|4800.7|4797.9|354
1609271100000|2020-12-29 19:45:00|4804.1|4801.3|4807.9|4805.1|4807.9|4805.1|4804.1|4801.3|508
1609271400000|2020-12-29 19:50:00|4807.7|4804.9|4806.1|4803.3|4808.9|4806.1|4805.7|4802.9|235
1609271700000|2020-12-29 19:55:00|4805.9|4803.1|4806.1|4803.3|4806.1|4803.3|4804.9|4802.1|305
1609272000000|2020-12-29 20:00:00|4805.9|4803.1|4804.7|4801.9|4806.1|4803.3|4804.1|4801.3|194
1609272300000|2020-12-29 20:05:00|4804.9|4802.1|4805.7|4802.9|4805.7|4802.9|4804.7|4801.9|128
1609272600000|2020-12-29 20:10:00|4806.1|4803.3|4809.9|4807.1|4810.1|4807.3|4806.1|4803.3|365
1609272900000|2020-12-29 20:15:00|4810.1|4807.3|4806.9|4804.1|4811.4|4808.6|4806.7|4803.9|315
1609273200000|2020-12-29 20:20:00|4806.7|4803.9|4809.9|4807.1|4810.1|4807.3|4806.7|4803.9|322
1609273500000|2020-12-29 20:25:00|4810.1|4807.3|4809.9|4807.1|4811.1|4808.3|4809.1|4806.3|204
1609273800000|2020-12-29 20:30:00|4809.7|4806.9|4809.1|4806.3|4809.7|4806.9|4808.7|4805.9|73
1609274100000|2020-12-29 20:35:00|4809.7|4806.9|4808.7|4805.9|4809.9|4807.1|4805.7|4802.9|269
1609274400000|2020-12-29 20:40:00|4808.1|4805.3|4804.9|4802.1|4809.7|4806.9|4804.9|4802.1|372
1609274700000|2020-12-29 20:45:00|4805.1|4802.3|4805.7|4802.9|4806.1|4803.3|4804.7|4801.9|164
1609275000000|2020-12-29 20:50:00|4805.1|4802.3|4805.7|4802.9|4806.1|4803.3|4803.9|4801.1|144
1609275300000|2020-12-29 20:55:00|4805.9|4803.1|4805.9|4803.1|4806.1|4803.3|4802.7|4799.9|350
1609275600000|2020-12-29 21:00:00|4806.1|4803.3|4804.7|4801.9|4808.1|4805.3|4804.1|4801.3|317
1609275900000|2020-12-29 21:05:00|4804.9|4802.1|4804.1|4801.3|4806.1|4803.3|4803.7|4800.9|66
1609276200000|2020-12-29 21:10:00|4804.4|4801.6|4806.9|4804.1|4807.1|4804.3|4804.1|4801.3|69
1609276500000|2020-12-29 21:15:00|4806.7|4803.9|4806.7|4803.9|4807.1|4804.3|4805.7|4802.9|40
1609276800000|2020-12-29 21:20:00|4806.9|4804.1|4805.7|4802.9|4806.9|4804.1|4805.7|4802.9|68
1609277100000|2020-12-29 21:25:00|4805.9|4803.1|4804.9|4802.1|4806.1|4803.3|4803.4|4800.6|159
1609277400000|2020-12-29 21:30:00|4805.2|4802.4|4832.1|4829.3|4837.7|4834.9|4804.9|4802.1|2782
1609277700000|2020-12-29 21:35:00|4832.7|4829.9|4822.7|4819.9|4833.1|4830.3|4822.7|4819.9|226
1609278000000|2020-12-29 21:40:00|4823.2|4820.4|4818.9|4816.1|4823.7|4820.9|4818.4|4815.6|833
1609278300000|2020-12-29 21:45:00|4819.2|4816.4|4814.9|4812.1|4821.7|4818.9|4812.7|4809.9|438
1609278600000|2020-12-29 21:50:00|4814.6|4811.8|4812.7|4809.9|4815.9|4813.1|4811.9|4809.1|178
1609278900000|2020-12-29 21:55:00|4812.9|4810.1|4815.4|4812.6|4818.7|4813.2|4810.7|4807.9|800
1609282800000|2020-12-29 23:00:00|4818.4|4815.6|4822.9|4820.1|4824.6|4821.8|4817.6|4814.8|421
1609283100000|2020-12-29 23:05:00|4822.6|4819.8|4821.8|4819|4823.6|4820.8|4819.8|4817|131
1609283400000|2020-12-29 23:10:00|4821.6|4818.8|4817.6|4814.8|4821.6|4818.8|4816.8|4814|159
1609283700000|2020-12-29 23:15:00|4818.1|4815.3|4818.8|4816|4818.8|4816|4817.6|4814.8|70
1609284000000|2020-12-29 23:20:00|4818.6|4815.8|4815|4812.2|4818.8|4816|4812|4809.2|245
1609284300000|2020-12-29 23:25:00|4814.6|4811.8|4816|4813.2|4816.8|4814|4813|4810.2|106
1609284600000|2020-12-29 23:30:00|4815.6|4812.8|4817.8|4815|4818|4815.2|4815|4812.2|50
1609284900000|2020-12-29 23:35:00|4817.6|4814.8|4820|4817.2|4820|4817.2|4816.8|4814|61
1609285200000|2020-12-29 23:40:00|4819.8|4817|4817|4814.2|4820|4817.2|4817|4814.2|50
1609285500000|2020-12-29 23:45:00|4818|4815.2|4818.8|4816|4819|4816.2|4817.2|4814.4|65
1609285800000|2020-12-29 23:50:00|4819|4816.2|4818|4815.2|4820|4817.2|4817|4814.2|81
1609286100000|2020-12-29 23:55:00|4818.3|4815.5|4816.3|4813.5|4819|4816.2|4816.3|4813.5|38
1609286400000|2020-12-30 00:00:00|4816.2|4813.4|4811|4808.2|4816.8|4814|4810|4807.2|230
1609286700000|2020-12-30 00:05:00|4810.8|4808|4815|4812.2|4815|4812.2|4809|4806.2|137
1609287000000|2020-12-30 00:10:00|4814.2|4811.4|4814|4811.2|4815.8|4813|4813.3|4810.5|103
1609287300000|2020-12-30 00:15:00|4813.8|4811|4817|4814.2|4817|4814.2|4813.8|4811|90
1609287600000|2020-12-30 00:20:00|4816.8|4814|4817.8|4815|4818.8|4816|4816.8|4814|56
1609287900000|2020-12-30 00:25:00|4818|4815.2|4818|4815.2|4818.8|4816|4817.8|4815|52
1609288200000|2020-12-30 00:30:00|4818.3|4815.5|4819.8|4817|4819.8|4817|4818.3|4815.5|78
1609288500000|2020-12-30 00:35:00|4819.5|4816.7|4819.8|4817|4819.8|4817|4818|4815.2|79
1609288800000|2020-12-30 00:40:00|4820|4817.2|4819.8|4817|4821|4818.2|4819.8|4817|83
1609289100000|2020-12-30 00:45:00|4820.1|4817.3|4822.8|4820|4826.8|4824|4819.8|4817|337
1609289400000|2020-12-30 00:50:00|4822.5|4819.7|4825.8|4823|4826|4823.2|4821|4818.2|107
1609289700000|2020-12-30 00:55:00|4826|4823.2|4823.3|4820.5|4828|4825.2|4822.2|4819.4|199
1609290000000|2020-12-30 01:00:00|4823|4820.2|4828.6|4825.8|4833.8|4831|4822.8|4820|1439
1609290300000|2020-12-30 01:05:00|4828.8|4826|4831.6|4828.8|4832.6|4829.8|4825.8|4823|438
1609290600000|2020-12-30 01:10:00|4832|4829.2|4831|4828.2|4833.8|4831|4828|4825.2|1618
1609290900000|2020-12-30 01:15:00|4830.8|4828|4831.6|4828.8|4835.8|4833|4830.8|4828|333
1609291200000|2020-12-30 01:20:00|4831.8|4829|4833.6|4830.8|4835.6|4832.8|4829.6|4826.8|421
1609291500000|2020-12-30 01:25:00|4833.4|4830.6|4830.6|4827.8|4833.4|4830.6|4826.6|4823.8|353
1609291800000|2020-12-30 01:30:00|4829.6|4826.8|4834.6|4831.8|4835.4|4832.6|4828.6|4825.8|329
1609292100000|2020-12-30 01:35:00|4835.6|4832.8|4835.6|4832.8|4837.8|4835|4832.1|4829.3|452
1609292400000|2020-12-30 01:40:00|4836.2|4833.4|4831.4|4828.6|4837.4|4834.6|4830.6|4827.8|299
1609292700000|2020-12-30 01:45:00|4831.6|4828.8|4830.6|4827.8|4832.1|4829.3|4829.4|4826.6|107
1609293000000|2020-12-30 01:50:00|4830.8|4828|4832.4|4829.6|4834.4|4831.6|4830.6|4827.8|138
1609293300000|2020-12-30 01:55:00|4832.1|4829.3|4833.4|4830.6|4833.6|4830.8|4829.6|4826.8|191
1609293600000|2020-12-30 02:00:00|4832.6|4829.8|4835.4|4832.6|4836.4|4833.6|4832.4|4829.6|590
1609293900000|2020-12-30 02:05:00|4835.6|4832.8|4836.4|4833.6|4837.4|4834.6|4834.4|4831.6|197
1609294200000|2020-12-30 02:10:00|4835.8|4833|4836.6|4833.8|4838.6|4835.8|4835.4|4832.6|361
1609294500000|2020-12-30 02:15:00|4836.4|4833.6|4837.4|4834.6|4838.4|4835.6|4834.4|4831.6|252
1609294800000|2020-12-30 02:20:00|4838.4|4835.6|4834.4|4831.6|4839.8|4837|4833.4|4830.6|282
1609295100000|2020-12-30 02:25:00|4834.1|4831.3|4836.6|4833.8|4836.8|4834|4833.6|4830.8|207
1609295400000|2020-12-30 02:30:00|4836.8|4834|4836.6|4833.8|4837.8|4835|4833.6|4830.8|252
1609295700000|2020-12-30 02:35:00|4836.8|4834|4831.6|4828.8|4836.8|4834|4831.6|4828.8|304
1609296000000|2020-12-30 02:40:00|4831.8|4829|4833.6|4830.8|4834.1|4831.3|4831.4|4828.6|141
1609296300000|2020-12-30 02:45:00|4833.8|4831|4833.6|4830.8|4836.8|4834|4833.4|4830.6|332
1609296600000|2020-12-30 02:50:00|4833.4|4830.6|4834.6|4831.8|4836.6|4833.8|4833.4|4830.6|129
1609296900000|2020-12-30 02:55:00|4834.8|4832|4834.6|4831.8|4835.8|4833|4832.6|4829.8|145
1609297200000|2020-12-30 03:00:00|4834.8|4832|4835.8|4833|4836.8|4834|4832.6|4829.8|205
1609297500000|2020-12-30 03:05:00|4836.1|4833.3|4835.8|4833|4836.8|4834|4833.8|4831|151
1609297800000|2020-12-30 03:10:00|4836.5|4833.7|4832.8|4830|4836.6|4833.8|4832.5|4829.7|137
1609298100000|2020-12-30 03:15:00|4833.1|4830.3|4834.8|4832|4834.8|4832|4832.6|4829.8|78
1609298400000|2020-12-30 03:20:00|4835.5|4832.7|4834.6|4831.8|4835.8|4833|4834.5|4831.7|139
1609298700000|2020-12-30 03:25:00|4834.5|4831.7|4831.6|4828.8|4834.6|4831.8|4830.5|4827.7|223
1609299000000|2020-12-30 03:30:00|4831.5|4828.7|4831.5|4828.7|4832.6|4829.8|4829.8|4827|65
1609299300000|2020-12-30 03:35:00|4830.8|4828|4830.7|4827.9|4832.5|4829.7|4830.5|4827.7|88
1609299600000|2020-12-30 03:40:00|4831|4828.2|4832.5|4829.7|4832.7|4829.9|4830.5|4827.7|79
1609299900000|2020-12-30 03:45:00|4831.8|4829|4829.7|4826.9|4831.8|4829|4829.5|4826.7|108
1609300200000|2020-12-30 03:50:00|4829.5|4826.7|4830.5|4827.7|4830.7|4827.9|4829.5|4826.7|38
1609300500000|2020-12-30 03:55:00|4830.7|4827.9|4831.7|4828.9|4832|4829.2|4830.7|4827.9|47
1609300800000|2020-12-30 04:00:00|4832.3|4829.5|4834.5|4831.7|4834.5|4831.7|4832.3|4829.5|90
1609301100000|2020-12-30 04:05:00|4834.2|4831.4|4832.7|4829.9|4834.5|4831.7|4832.5|4829.7|65
1609301400000|2020-12-30 04:10:00|4832.9|4830.1|4833.5|4830.7|4833.5|4830.7|4831.9|4829.1|77
1609301700000|2020-12-30 04:15:00|4833.9|4831.1|4830.5|4827.7|4835.9|4833.1|4830.5|4827.7|255
1609302000000|2020-12-30 04:20:00|4830.7|4827.9|4829.5|4826.7|4832.5|4829.7|4828.5|4825.7|182
1609302300000|2020-12-30 04:25:00|4828.9|4826.1|4829.7|4826.9|4829.9|4827.1|4828.7|4825.9|85
1609302600000|2020-12-30 04:30:00|4829.9|4827.1|4829.5|4826.7|4830.5|4827.7|4828.7|4825.9|69
1609302900000|2020-12-30 04:35:00|4828.9|4826.1|4826.5|4823.7|4828.9|4826.1|4824.5|4821.7|278
1609303200000|2020-12-30 04:40:00|4826.7|4823.9|4826.5|4823.7|4827.7|4824.9|4825.9|4823.1|122
1609303500000|2020-12-30 04:45:00|4826.2|4823.4|4827.7|4824.9|4828.9|4826.1|4825.9|4823.1|88
1609303800000|2020-12-30 04:50:00|4827.5|4824.7|4828.7|4825.9|4829.7|4826.9|4826.7|4823.9|72
1609304100000|2020-12-30 04:55:00|4828.5|4825.7|4829.5|4826.7|4830.5|4827.7|4827.5|4824.7|110
1609304400000|2020-12-30 05:00:00|4829.3|4826.5|4830.5|4827.7|4830.5|4827.7|4828.5|4825.7|89
1609304700000|2020-12-30 05:05:00|4830.9|4828.1|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|106
1609305000000|2020-12-30 05:10:00|4831.7|4828.9|4833.5|4830.7|4834.5|4831.7|4831.5|4828.7|127
1609305300000|2020-12-30 05:15:00|4832.7|4829.9|4832.5|4829.7|4832.7|4829.9|4831.9|4829.1|36
1609305600000|2020-12-30 05:20:00|4832.2|4829.4|4829.5|4826.7|4832.2|4829.4|4829.5|4826.7|47
1609305900000|2020-12-30 05:25:00|4829.3|4826.5|4827.7|4824.9|4829.5|4826.7|4827.5|4824.7|128
1609306200000|2020-12-30 05:30:00|4827.9|4825.1|4831.5|4828.7|4834.5|4831.7|4827.9|4825.1|255
1609306500000|2020-12-30 05:35:00|4831.7|4828.9|4825.7|4822.9|4831.9|4829.1|4824.7|4821.9|242
1609306800000|2020-12-30 05:40:00|4825.5|4822.7|4824.7|4821.9|4826.9|4824.1|4823.7|4820.9|174
1609307100000|2020-12-30 05:45:00|4824.5|4821.7|4828.5|4825.7|4828.7|4825.9|4824.5|4821.7|105
1609307400000|2020-12-30 05:50:00|4827.7|4824.9|4827.5|4824.7|4829.5|4826.7|4825.7|4822.9|200
1609307700000|2020-12-30 05:55:00|4827.7|4824.9|4823.7|4820.9|4828.7|4825.9|4823.5|4820.7|133
1609308000000|2020-12-30 06:00:00|4823.4|4820.6|4818.7|4815.9|4823.9|4821.1|4817.9|4815.1|482
1609308300000|2020-12-30 06:05:00|4818.9|4816.1|4819.7|4816.9|4820.7|4817.9|4818.7|4815.9|232
1609308600000|2020-12-30 06:10:00|4818.9|4816.1|4817.9|4815.1|4819.5|4816.7|4815.5|4812.7|382
1609308900000|2020-12-30 06:15:00|4818.7|4815.9|4818.9|4816.1|4820.9|4818.1|4817.9|4815.1|247
1609309200000|2020-12-30 06:20:00|4818.7|4815.9|4821.9|4819.1|4821.9|4819.1|4817.9|4815.1|217
1609309500000|2020-12-30 06:25:00|4822.2|4819.4|4820.9|4818.1|4824.9|4822.1|4817.9|4815.1|470
1609309800000|2020-12-30 06:30:00|4821.2|4818.4|4822.7|4819.9|4823.7|4820.9|4820.9|4818.1|282
1609310100000|2020-12-30 06:35:00|4822.5|4819.7|4826.7|4823.9|4826.9|4824.1|4820.9|4818.1|170
1609310400000|2020-12-30 06:40:00|4826.5|4823.7|4826.9|4824.1|4827.9|4825.1|4824.5|4821.7|246
1609310700000|2020-12-30 06:45:00|4827.2|4824.4|4826.7|4823.9|4829.7|4826.9|4825.7|4822.9|283
1609311000000|2020-12-30 06:50:00|4826.5|4823.7|4827.7|4824.9|4828.7|4825.9|4825.7|4822.9|113
1609311300000|2020-12-30 06:55:00|4827.9|4825.1|4826.7|4823.9|4828.9|4826.1|4826.5|4823.7|216
1609311600000|2020-12-30 07:00:00|4826.5|4823.7|4833.7|4830.9|4834.5|4831.7|4821.9|4819.1|573
1609311900000|2020-12-30 07:05:00|4833.5|4830.7|4840.7|4837.9|4843.5|4840.7|4833.4|4830.6|1114
1609312200000|2020-12-30 07:10:00|4841.5|4838.7|4844.7|4841.9|4845.5|4842.7|4840.7|4837.9|830
1609312500000|2020-12-30 07:15:00|4845.3|4842.5|4849.5|4846.7|4849.9|4847.1|4844.5|4841.7|768
1609312800000|2020-12-30 07:20:00|4849.7|4846.9|4843.9|4841.1|4849.9|4847.1|4842.9|4840.1|823
1609313100000|2020-12-30 07:25:00|4843.7|4840.9|4844.9|4842.1|4846.7|4843.9|4843.2|4840.4|398
1609313400000|2020-12-30 07:30:00|4844.7|4841.9|4843.5|4840.7|4848.7|4845.9|4843.5|4840.7|470
1609313700000|2020-12-30 07:35:00|4843.8|4841|4842.9|4840.1|4844.5|4841.7|4842.5|4839.7|236
1609314000000|2020-12-30 07:40:00|4842.7|4839.9|4840.7|4837.9|4844.5|4841.7|4838.5|4835.7|402
1609314300000|2020-12-30 07:45:00|4841.5|4838.7|4840.7|4837.9|4842.5|4839.7|4838.5|4835.7|333
1609314600000|2020-12-30 07:50:00|4840.5|4837.7|4835.7|4832.9|4840.7|4837.9|4835.5|4832.7|206
1609314900000|2020-12-30 07:55:00|4835.5|4832.7|4836.9|4834.1|4837.7|4834.9|4833.7|4830.9|393
1609315200000|2020-12-30 08:00:00|4836.3|4833.5|4843.9|4841.1|4844.5|4841.7|4834.9|4832.1|828
1609315500000|2020-12-30 08:05:00|4844.5|4841.7|4836.7|4833.9|4845.7|4842.9|4835.7|4832.9|467
1609315800000|2020-12-30 08:10:00|4836.4|4833.6|4835.7|4832.9|4841.9|4839.1|4834.9|4832.1|414
1609316100000|2020-12-30 08:15:00|4835.5|4832.7|4838.7|4835.9|4838.9|4836.1|4832.7|4829.9|419
1609316400000|2020-12-30 08:20:00|4838.9|4836.1|4836.9|4834.1|4838.9|4836.1|4831.2|4828.4|580
1609316700000|2020-12-30 08:25:00|4837.2|4834.4|4836.7|4833.9|4840.9|4838.1|4829.7|4826.9|1138
1609317000000|2020-12-30 08:30:00|4837.5|4834.7|4841.9|4839.1|4843.9|4841.1|4833.9|4831.1|1057
1609317300000|2020-12-30 08:35:00|4841.7|4838.9|4839.9|4837.1|4841.9|4839.1|4836.7|4833.9|329
1609317600000|2020-12-30 08:40:00|4838.9|4836.1|4843.9|4841.1|4844.9|4842.1|4837.9|4835.1|592
1609317900000|2020-12-30 08:45:00|4843.7|4840.9|4844.7|4841.9|4845.9|4843.1|4843.7|4840.9|429
1609318200000|2020-12-30 08:50:00|4844.9|4842.1|4843.7|4840.9|4845.7|4842.9|4840.7|4837.9|365
1609318500000|2020-12-30 08:55:00|4842.9|4840.1|4840.9|4838.1|4846.7|4843.9|4840.9|4838.1|686
1609318800000|2020-12-30 09:00:00|4841.9|4839.1|4833.7|4830.9|4842.9|4840.1|4832.9|4830.1|882
1609319100000|2020-12-30 09:05:00|4832.9|4830.1|4840.9|4838.1|4841.9|4839.1|4829.7|4826.9|797
1609319400000|2020-12-30 09:10:00|4841.1|4838.3|4841.7|4838.9|4844.9|4842.1|4840.9|4838.1|490
1609319700000|2020-12-30 09:15:00|4841.9|4839.1|4841.9|4839.1|4844.6|4841.8|4840.9|4838.1|279
1609320000000|2020-12-30 09:20:00|4842.6|4839.8|4837.7|4834.9|4844.9|4842.1|4835.9|4833.1|389
1609320300000|2020-12-30 09:25:00|4837.1|4834.3|4836.9|4834.1|4839.9|4837.1|4835.9|4833.1|288
1609320600000|2020-12-30 09:30:00|4836.7|4833.9|4836.7|4833.9|4838.9|4836.1|4835.7|4832.9|474
1609320900000|2020-12-30 09:35:00|4836.6|4833.8|4839.7|4836.9|4839.9|4837.1|4835.1|4832.3|645
1609321200000|2020-12-30 09:40:00|4839.9|4837.1|4838.8|4836|4840.7|4837.9|4837.6|4834.8|300
1609321500000|2020-12-30 09:45:00|4838.9|4836.1|4841.9|4839.1|4842.1|4839.3|4836.9|4834.1|368
1609321800000|2020-12-30 09:50:00|4841.8|4839|4842.9|4840.1|4848.9|4846.1|4840.1|4837.3|820
1609322100000|2020-12-30 09:55:00|4843.8|4841|4848.8|4846|4850.8|4848|4843.4|4840.6|620
1609322400000|2020-12-30 10:00:00|4848.6|4845.8|4843|4840.2|4849.8|4847|4841.6|4838.8|630
1609322700000|2020-12-30 10:05:00|4843.3|4840.5|4845|4842.2|4846|4843.2|4842|4839.2|601
1609323000000|2020-12-30 10:10:00|4845.6|4842.8|4839.8|4837|4846.8|4844|4839.8|4837|823
1609323300000|2020-12-30 10:15:00|4839|4836.2|4844.8|4842|4847.6|4844.8|4838|4835.2|534
1609323600000|2020-12-30 10:20:00|4845|4842.2|4847.6|4844.8|4847.6|4844.8|4843.6|4840.8|356
1609323900000|2020-12-30 10:25:00|4847|4844.2|4838|4835.2|4847.8|4845|4837|4834.2|817
1609324200000|2020-12-30 10:30:00|4837.8|4835|4839.5|4836.7|4840|4837.2|4837|4834.2|289
1609324500000|2020-12-30 10:35:00|4839.8|4837|4839|4836.2|4840.2|4837.4|4838.2|4835.4|161
1609324800000|2020-12-30 10:40:00|4839.8|4837|4839.5|4836.7|4842|4839.2|4837|4834.2|468
1609325100000|2020-12-30 10:45:00|4839.8|4837|4842|4839.2|4842|4839.2|4838.6|4835.8|183
1609325400000|2020-12-30 10:50:00|4841.8|4839|4843.8|4841|4844|4841.2|4838.8|4836|201
1609325700000|2020-12-30 10:55:00|4844|4841.2|4843|4840.2|4844.6|4841.8|4841.8|4839|249
1609326000000|2020-12-30 11:00:00|4842.8|4840|4845.8|4843|4849.8|4847|4842|4839.2|544
1609326300000|2020-12-30 11:05:00|4846|4843.2|4846.6|4843.8|4848.6|4845.8|4844.8|4842|350
1609326600000|2020-12-30 11:10:00|4846.8|4844|4850.8|4848|4853|4850.2|4846.8|4844|516
1609326900000|2020-12-30 11:15:00|4850.6|4847.8|4851.6|4848.8|4854.6|4851.8|4850.6|4847.8|446
1609327200000|2020-12-30 11:20:00|4851.1|4848.3|4847|4844.2|4851.8|4849|4846.6|4843.8|387
1609327500000|2020-12-30 11:25:00|4846.8|4844|4842.6|4839.8|4851.6|4848.8|4842.6|4839.8|531
1609327800000|2020-12-30 11:30:00|4842.8|4840|4850.8|4848|4850.8|4848|4842.6|4839.8|462
1609328100000|2020-12-30 11:35:00|4850.6|4847.8|4846.8|4844|4851.8|4849|4846.8|4844|188
1609328400000|2020-12-30 11:40:00|4847|4844.2|4847|4844.2|4848.8|4846|4845.6|4842.8|206
1609328700000|2020-12-30 11:45:00|4847.3|4844.5|4849|4846.2|4854|4851.2|4846.8|4844|588
1609329000000|2020-12-30 11:50:00|4849.3|4846.5|4850.3|4847.5|4854.6|4851.8|4848.8|4846|422
1609329300000|2020-12-30 11:55:00|4850.6|4847.8|4852.6|4849.8|4852.6|4849.8|4847.8|4845|260
1609329600000|2020-12-30 12:00:00|4851.8|4849|4849.6|4846.8|4852.6|4849.8|4848.8|4846|278
1609329900000|2020-12-30 12:05:00|4849.4|4846.6|4852.6|4849.8|4855|4852.2|4848.8|4846|420
1609330200000|2020-12-30 12:10:00|4852.8|4850|4849.6|4846.8|4853.6|4850.8|4848.8|4846|238
1609330500000|2020-12-30 12:15:00|4850.2|4847.4|4847.8|4845|4851.8|4849|4847.6|4844.8|181
1609330800000|2020-12-30 12:20:00|4847.6|4844.8|4850.6|4847.8|4850.8|4848|4847.6|4844.8|228
1609331100000|2020-12-30 12:25:00|4850.8|4848|4845.8|4843|4852.6|4849.8|4845|4842.2|810
1609331400000|2020-12-30 12:30:00|4846|4843.2|4844.8|4842|4850.6|4847.8|4844.6|4841.8|536
1609331700000|2020-12-30 12:35:00|4844.6|4841.8|4841.6|4838.8|4846.8|4844|4841.1|4838.3|419
1609332000000|2020-12-30 12:40:00|4841.3|4838.5|4844.6|4841.8|4844.6|4841.8|4840.3|4837.5|275
1609332300000|2020-12-30 12:45:00|4844|4841.2|4847.6|4844.8|4849|4846.2|4842.6|4839.8|341
1609332600000|2020-12-30 12:50:00|4847.8|4845|4847.8|4845|4851.6|4848.8|4847.6|4844.8|522
1609332900000|2020-12-30 12:55:00|4848|4845.2|4846.6|4843.8|4849.8|4847|4845.6|4842.8|211
1609333200000|2020-12-30 13:00:00|4847|4844.2|4848.8|4846|4850.4|4847.6|4845.6|4842.8|782
1609333500000|2020-12-30 13:05:00|4849.6|4846.8|4844|4841.2|4849.6|4846.8|4843|4840.2|624
1609333800000|2020-12-30 13:10:00|4843.8|4841|4842.8|4840|4844.6|4841.8|4841.6|4838.8|467
1609334100000|2020-12-30 13:15:00|4843|4840.2|4839.8|4837|4845.6|4842.8|4839.6|4836.8|663
1609334400000|2020-12-30 13:20:00|4839.6|4836.8|4838.8|4836|4841.6|4838.8|4837.6|4834.8|836
1609334700000|2020-12-30 13:25:00|4838.6|4835.8|4829.8|4827|4839|4836.2|4828|4825.2|1316
1609335000000|2020-12-30 13:30:00|4829.6|4826.8|4821|4818.2|4831.6|4828.8|4817|4814.2|1762
1609335300000|2020-12-30 13:35:00|4821.6|4818.8|4826.8|4824|4827.3|4824.5|4819.6|4816.8|811
1609335600000|2020-12-30 13:40:00|4826.6|4823.8|4825.8|4823|4826.8|4824|4823.6|4820.8|547
1609335900000|2020-12-30 13:45:00|4825|4822.2|4825.6|4822.8|4826|4823.2|4822|4819.2|540
1609336200000|2020-12-30 13:50:00|4825.8|4823|4824.6|4821.8|4827.8|4825|4821.8|4819|762
1609336500000|2020-12-30 13:55:00|4824|4821.2|4820.8|4818|4824.8|4822|4817.8|4815|1065
1609336800000|2020-12-30 14:00:00|4820.2|4817.4|4799.6|4796.8|4824.8|4822|4789|4786.2|5487
1609337100000|2020-12-30 14:05:00|4799.8|4797|4785.4|4782.6|4801|4798.2|4783.4|4780.6|3601
1609337400000|2020-12-30 14:10:00|4785.5|4782.7|4787.2|4784.4|4792|4789.2|4781.7|4778.9|2969
1609337700000|2020-12-30 14:15:00|4787.4|4784.6|4781.4|4778.6|4791|4788.2|4779.4|4776.6|2418
1609338000000|2020-12-30 14:20:00|4780.4|4777.6|4782|4779.2|4786.2|4783.4|4778.4|4775.6|1943
1609338300000|2020-12-30 14:25:00|4782.2|4779.4|4772.8|4770|4784.9|4782.1|4771.8|4769|3451
1609338600000|2020-12-30 14:30:00|4772.6|4769.8|4787.2|4784.4|4793|4790.2|4768.6|4765.8|4255
1609338900000|2020-12-30 14:35:00|4786.6|4783.8|4791.4|4788.6|4794.2|4791.4|4785.2|4782.4|1531
1609339200000|2020-12-30 14:40:00|4792|4789.2|4800|4797.2|4801.2|4798.4|4791.4|4788.6|2064
1609339500000|2020-12-30 14:45:00|4799.4|4796.6|4812.2|4809.4|4812.2|4809.4|4799|4796.2|1704
1609339800000|2020-12-30 14:50:00|4812|4809.2|4821|4818.2|4823.2|4820.4|4808.4|4805.6|2449
1609340100000|2020-12-30 14:55:00|4820.2|4817.4|4834|4831.2|4834|4831.2|4820.2|4817.4|2952
1609340400000|2020-12-30 15:00:00|4833.4|4830.6|4835|4832.2|4836.2|4833.4|4831|4828.2|1989
1609340700000|2020-12-30 15:05:00|4834|4831.2|4836|4833.2|4840|4837.2|4832.4|4829.6|1433
1609341000000|2020-12-30 15:10:00|4835.7|4832.9|4833.8|4831|4838|4835.2|4832.2|4829.4|1755
1609341300000|2020-12-30 15:15:00|4833|4830.2|4835|4832.2|4838.6|4835.8|4831.2|4828.4|1365
1609341600000|2020-12-30 15:20:00|4834.8|4832|4838.6|4835.8|4839.8|4837|4832|4829.2|1278
1609341900000|2020-12-30 15:25:00|4838|4835.2|4832.8|4830|4838.6|4835.8|4831|4828.2|1673
1609342200000|2020-12-30 15:30:00|4832.3|4829.5|4838|4835.2|4844.8|4842|4822.6|4819.8|5536
1609342500000|2020-12-30 15:35:00|4838.4|4835.6|4839|4836.2|4844|4841.2|4835|4832.2|2847
1609342800000|2020-12-30 15:40:00|4838.8|4836|4847.8|4845|4849.8|4847|4837.8|4835|3047
1609343100000|2020-12-30 15:45:00|4847.2|4844.4|4862.7|4859.9|4871.8|4869|4845.8|4843|5558
1609343400000|2020-12-30 15:50:00|4861.9|4859.1|4848.9|4846.1|4865.7|4862.9|4844.7|4841.9|3309
1609343700000|2020-12-30 15:55:00|4848.7|4845.9|4837.9|4835.1|4849.7|4846.9|4836.7|4831.7|2689
1609344000000|2020-12-30 16:00:00|4837.7|4834.9|4827.1|4824.3|4843.2|4840.4|4819.1|4816.3|4100
1609344300000|2020-12-30 16:05:00|4827.9|4825.1|4821.9|4819.1|4829.1|4826.3|4819.9|4817.1|2489
1609344600000|2020-12-30 16:10:00|4821.7|4818.9|4803.1|4800.3|4821.9|4819.1|4800.7|4797.9|4013
1609344900000|2020-12-30 16:15:00|4802.9|4800.1|4806.1|4803.3|4807.9|4805.1|4799.9|4797.1|2500
1609345200000|2020-12-30 16:20:00|4805.9|4803.1|4810.1|4807.3|4813.1|4810.3|4799.1|4796.3|2397
1609345500000|2020-12-30 16:25:00|4809.9|4807.1|4807.1|4804.3|4820.9|4818.1|4803.7|4800.9|3901
1609345800000|2020-12-30 16:30:00|4807.7|4804.9|4799.9|4797.1|4807.7|4804.9|4796.1|4793.3|2629
1609346100000|2020-12-30 16:35:00|4800.1|4797.3|4796.1|4793.3|4807.3|4804.5|4795.1|4792.3|1542
1609346400000|2020-12-30 16:40:00|4796.7|4793.9|4805.1|4802.3|4805.1|4802.3|4796.1|4793.3|1186
1609346700000|2020-12-30 16:45:00|4804.9|4802.1|4794.9|4792.1|4807.7|4804.9|4792.1|4789.3|1342
1609347000000|2020-12-30 16:50:00|4795.1|4792.3|4800.1|4797.3|4803.7|4800.9|4795.1|4792.3|1181
1609347300000|2020-12-30 16:55:00|4799.9|4797.1|4802.1|4799.3|4802.1|4799.3|4796.1|4793.3|1121
1609347600000|2020-12-30 17:00:00|4802.4|4799.6|4800.1|4797.3|4803.1|4800.3|4798.1|4795.3|1581
1609347900000|2020-12-30 17:05:00|4799.9|4797.1|4794.9|4792.1|4800.1|4797.3|4794.1|4791.3|1211
1609348200000|2020-12-30 17:10:00|4794.1|4791.3|4797.1|4794.3|4799.7|4796.9|4793.1|4790.3|1663
1609348500000|2020-12-30 17:15:00|4796.9|4794.1|4803.1|4800.3|4803.7|4800.9|4795.9|4793.1|1338
1609348800000|2020-12-30 17:20:00|4803.7|4800.9|4799.7|4796.9|4805.1|4802.3|4799.7|4796.9|1300
1609349100000|2020-12-30 17:25:00|4799.1|4796.3|4802.7|4799.9|4804.7|4801.9|4795.7|4792.9|1256
1609349400000|2020-12-30 17:30:00|4802.1|4799.3|4800.1|4797.3|4804.5|4801.7|4799.1|4796.3|993
1609349700000|2020-12-30 17:35:00|4800.7|4797.9|4802.1|4799.3|4806.7|4803.9|4800.1|4797.3|695
1609350000000|2020-12-30 17:40:00|4802.9|4800.1|4798.1|4795.3|4803.1|4800.3|4795.9|4793.1|648
1609350300000|2020-12-30 17:45:00|4797.7|4794.9|4780.9|4778.1|4797.7|4794.9|4780.1|4777.3|2436
1609350600000|2020-12-30 17:50:00|4780.7|4777.9|4792.7|4789.9|4793.5|4790.7|4780.7|4777.9|2416
1609350900000|2020-12-30 17:55:00|4792.5|4789.7|4797.5|4794.7|4799.7|4796.9|4790.3|4787.5|1023
1609351200000|2020-12-30 18:00:00|4797.7|4794.9|4804.5|4801.7|4806.7|4803.9|4796.7|4793.9|1388
1609351500000|2020-12-30 18:05:00|4804.3|4801.5|4801.7|4798.9|4804.7|4801.9|4800.3|4797.5|1767
1609351800000|2020-12-30 18:10:00|4802.3|4799.5|4809.7|4806.9|4810.3|4807.5|4802.3|4799.5|1149
1609352100000|2020-12-30 18:15:00|4809.5|4806.7|4810.5|4807.7|4812.3|4809.5|4808.3|4805.5|891
1609352400000|2020-12-30 18:20:00|4810.7|4807.9|4814.3|4811.5|4815.3|4812.5|4809.7|4806.9|911
1609352700000|2020-12-30 18:25:00|4814|4811.2|4811.5|4808.7|4816.7|4813.9|4810.7|4807.9|871
1609353000000|2020-12-30 18:30:00|4810.7|4807.9|4813.5|4810.7|4813.7|4810.9|4810.5|4807.7|402
1609353300000|2020-12-30 18:35:00|4813.7|4810.9|4816.3|4813.5|4816.3|4813.5|4811.7|4808.9|1402
1609353600000|2020-12-30 18:40:00|4816.9|4814.1|4824.3|4821.5|4824.3|4821.5|4816.9|4814.1|2027
1609353900000|2020-12-30 18:45:00|4824.6|4821.8|4832.1|4829.3|4835.3|4832.5|4824.1|4821.3|1894
1609354200000|2020-12-30 18:50:00|4832.3|4829.5|4829.1|4826.3|4835.3|4832.5|4829.1|4826.3|1175
1609354500000|2020-12-30 18:55:00|4828.9|4826.1|4826.3|4823.5|4833.4|4830.6|4826.1|4823.3|1601
1609354800000|2020-12-30 19:00:00|4826.1|4823.3|4835.1|4832.3|4835.3|4832.5|4825.3|4822.5|1538
1609355100000|2020-12-30 19:05:00|4835.9|4833.1|4839.9|4837.1|4842.3|4839.5|4833.6|4830.8|1939
1609355400000|2020-12-30 19:10:00|4839.3|4836.5|4838.9|4836.1|4841.9|4839.1|4837.7|4834.9|949
1609355700000|2020-12-30 19:15:00|4839.1|4836.3|4835.1|4832.3|4840.9|4838.1|4834.9|4832.1|1801
1609356000000|2020-12-30 19:20:00|4835.9|4833.1|4843.9|4841.1|4844.9|4842.1|4835.9|4833.1|2079
1609356300000|2020-12-30 19:25:00|4843.3|4840.5|4844.3|4841.5|4853.5|4850.7|4838.3|4835.5|9494
1609356600000|2020-12-30 19:30:00|4843.9|4841.1|4835.1|4832.3|4844.3|4841.5|4831.9|4829.1|1616
1609356900000|2020-12-30 19:35:00|4834.9|4832.1|4839.1|4836.3|4840.1|4837.3|4834.9|4832.1|579
1609357200000|2020-12-30 19:40:00|4838.9|4836.1|4840.1|4837.3|4841.9|4839.1|4837.9|4835.1|423
1609357500000|2020-12-30 19:45:00|4839.9|4837.1|4833.9|4831.1|4840.1|4837.3|4833.3|4830.5|654
1609357800000|2020-12-30 19:50:00|4834.1|4831.3|4835.1|4832.3|4837.9|4835.1|4833.1|4830.3|701
1609358100000|2020-12-30 19:55:00|4834.9|4832.1|4834.3|4831.5|4836.9|4834.1|4832.9|4830.1|429
1609358400000|2020-12-30 20:00:00|4834.1|4831.3|4834.3|4831.5|4835.9|4833.1|4833.3|4830.5|313
1609358700000|2020-12-30 20:05:00|4833.3|4830.5|4840.1|4837.3|4841.1|4838.3|4833.3|4830.5|279
1609359000000|2020-12-30 20:10:00|4840.3|4837.5|4836.3|4833.5|4840.3|4837.5|4834.6|4831.8|181
1609359300000|2020-12-30 20:15:00|4836.1|4833.3|4835.3|4832.5|4837.3|4834.5|4835.3|4832.5|97
1609359600000|2020-12-30 20:20:00|4835.6|4832.8|4836.3|4833.5|4839.3|4836.5|4835.3|4832.5|135
1609359900000|2020-12-30 20:25:00|4837.3|4834.5|4839.3|4836.5|4840.1|4837.3|4837.1|4834.3|165
1609360200000|2020-12-30 20:30:00|4840.1|4837.3|4839.3|4836.5|4841.1|4838.3|4838.3|4835.5|142
1609360500000|2020-12-30 20:35:00|4839.1|4836.3|4836.3|4833.5|4839.9|4837.1|4835.3|4832.5|249
1609360800000|2020-12-30 20:40:00|4836.1|4833.3|4835.3|4832.5|4836.3|4833.5|4834.3|4831.5|321
1609361100000|2020-12-30 20:45:00|4835.1|4832.3|4832.3|4829.5|4835.9|4833.1|4831.9|4829.1|191
1609361400000|2020-12-30 20:50:00|4832.9|4830.1|4834.1|4831.3|4834.9|4832.1|4831.3|4828.5|312
1609361700000|2020-12-30 20:55:00|4833.9|4831.1|4831.1|4828.3|4834.9|4832.1|4829.9|4827.1|446
1609362000000|2020-12-30 21:00:00|4831.3|4828.5|4834.3|4831.5|4834.3|4831.5|4828.9|4826.1|318
1609362300000|2020-12-30 21:05:00|4834.6|4831.8|4834.3|4831.5|4836.3|4833.5|4834.3|4831.5|156
1609362600000|2020-12-30 21:10:00|4834.1|4831.3|4833.9|4831.1|4835.3|4832.5|4833.9|4831.1|393
1609362900000|2020-12-30 21:15:00|4834.1|4831.3|4832.3|4829.5|4834.1|4831.3|4831.1|4828.3|67
1609363200000|2020-12-30 21:20:00|4832.9|4830.1|4833.1|4830.3|4833.9|4831.1|4832.3|4829.5|48
1609363500000|2020-12-30 21:25:00|4833.9|4831.1|4833.3|4830.5|4834.9|4832.1|4832.9|4830.1|81
1609363800000|2020-12-30 21:30:00|4832.9|4830.1|4837.9|4835.1|4837.9|4835.1|4832.3|4829.5|432
1609364100000|2020-12-30 21:35:00|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|83
1609364400000|2020-12-30 21:40:00|4837.6|4834.8|4836.1|4833.3|4837.9|4835.1|4835.9|4833.1|109
1609364700000|2020-12-30 21:45:00|4836.6|4833.8|4839.9|4837.1|4840.1|4837.3|4836.6|4833.8|248
1609365000000|2020-12-30 21:50:00|4839.3|4836.5|4841.9|4839.1|4841.9|4839.1|4839.3|4836.5|166
1609365300000|2020-12-30 21:55:00|4841.4|4838.6|4836.9|4834.1|4841.9|4839.1|4835.9|4833.1|270
1609369200000|2020-12-30 23:00:00|4838.5|4835.7|4838.2|4835.4|4840.2|4837.4|4835.5|4832.7|229
1609369500000|2020-12-30 23:05:00|4837.6|4834.8|4838.2|4835.4|4839|4836.2|4836.4|4833.6|94
1609369800000|2020-12-30 23:10:00|4838.4|4835.6|4841.2|4838.4|4841.2|4838.4|4838.4|4835.6|83
1609370100000|2020-12-30 23:15:00|4841.5|4838.7|4841|4838.2|4841.5|4838.7|4840.2|4837.4|29
1609370400000|2020-12-30 23:20:00|4840|4837.2|4838.2|4835.4|4840.2|4837.4|4837|4834.2|55
1609370700000|2020-12-30 23:25:00|4837.8|4835|4837.2|4834.4|4838.2|4835.4|4837.2|4834.4|30
1609371000000|2020-12-30 23:30:00|4837.4|4834.6|4837|4834.2|4838|4835.2|4835.2|4832.4|55
1609371300000|2020-12-30 23:35:00|4836.2|4833.4|4836.2|4833.4|4837.4|4834.6|4835.4|4832.6|35
1609371600000|2020-12-30 23:40:00|4835.6|4832.8|4836.2|4833.4|4836.2|4833.4|4834.2|4831.4|69
1609371900000|2020-12-30 23:45:00|4836|4833.2|4837.2|4834.4|4839.2|4836.4|4835.4|4832.6|89
1609372200000|2020-12-30 23:50:00|4837.4|4834.6|4839|4836.2|4839.4|4836.6|4837.4|4834.6|23
1609372500000|2020-12-30 23:55:00|4839.2|4836.4|4843.2|4840.4|4845.2|4842.4|4839|4836.2|143
1609372800000|2020-12-31 00:00:00|4843.5|4840.7|4845|4842.2|4845.2|4842.4|4843.2|4840.4|85
1609373100000|2020-12-31 00:05:00|4845.2|4842.4|4844.4|4841.6|4845.4|4842.6|4843.2|4840.4|143
1609373400000|2020-12-31 00:10:00|4844.2|4841.4|4843.4|4840.6|4845.4|4842.6|4843.4|4840.6|66
1609373700000|2020-12-31 00:15:00|4843|4840.2|4841.4|4838.6|4843|4840.2|4841.4|4838.6|44
1609374000000|2020-12-31 00:20:00|4841.2|4838.4|4840.4|4837.6|4841.4|4838.6|4840.4|4837.6|37
1609374300000|2020-12-31 00:25:00|4840.2|4837.4|4839.4|4836.6|4840.2|4837.4|4839.4|4836.6|34
1609374600000|2020-12-31 00:30:00|4839.2|4836.4|4839.4|4836.6|4839.4|4836.6|4838.4|4835.6|55
1609374900000|2020-12-31 00:35:00|4839.2|4836.4|4839.4|4836.6|4839.4|4836.6|4839.2|4836.4|23
1609375200000|2020-12-31 00:40:00|4840|4837.2|4839.4|4836.6|4840.4|4837.6|4839.4|4836.6|46
1609375500000|2020-12-31 00:45:00|4839.2|4836.4|4838.2|4835.4|4839.4|4836.6|4837.9|4835.1|66
1609375800000|2020-12-31 00:50:00|4837.4|4834.6|4836.2|4833.4|4837.4|4834.6|4835.4|4832.6|128
1609376100000|2020-12-31 00:55:00|4836|4833.2|4836|4833.2|4836.2|4833.4|4835|4832.2|61
1609376400000|2020-12-31 01:00:00|4836.2|4833.4|4830|4827.2|4839.2|4836.4|4830|4827.2|528
1609376700000|2020-12-31 01:05:00|4831|4828.2|4831.2|4828.4|4835.2|4832.4|4830|4827.2|272
1609377000000|2020-12-31 01:10:00|4830.6|4827.8|4838.4|4835.6|4838.4|4835.6|4830.4|4827.6|270
1609377300000|2020-12-31 01:15:00|4838.2|4835.4|4842.2|4839.4|4842.2|4839.4|4838.2|4835.4|170
1609377600000|2020-12-31 01:20:00|4842.4|4839.6|4841.2|4838.4|4844.4|4841.6|4840.2|4837.4|163
1609377900000|2020-12-31 01:25:00|4840.9|4838.1|4839.2|4836.4|4842.4|4839.6|4838.2|4835.4|123
1609378200000|2020-12-31 01:30:00|4839.4|4836.6|4835.4|4832.6|4839.4|4836.6|4832.4|4829.6|279
1609378500000|2020-12-31 01:35:00|4835.2|4832.4|4832.2|4829.4|4835.2|4832.4|4832|4829.2|127
1609378800000|2020-12-31 01:40:00|4832.4|4829.6|4836.2|4833.4|4836.2|4833.4|4831.4|4828.6|152
1609379100000|2020-12-31 01:45:00|4836|4833.2|4829|4826.2|4836.2|4833.4|4828.2|4825.4|320
1609379400000|2020-12-31 01:50:00|4828.2|4825.4|4830|4827.2|4830|4827.2|4828|4825.2|215
1609379700000|2020-12-31 01:55:00|4829.7|4826.9|4829|4826.2|4830|4827.2|4828|4825.2|212
1609380000000|2020-12-31 02:00:00|4829.2|4826.4|4830|4827.2|4830|4827.2|4829|4826.2|217
1609380300000|2020-12-31 02:05:00|4829.6|4826.8|4834|4831.2|4834.2|4831.4|4827|4824.2|227
1609380600000|2020-12-31 02:10:00|4833.5|4830.7|4833|4830.2|4834.8|4832|4832.2|4829.4|150
1609380900000|2020-12-31 02:15:00|4832|4829.2|4833|4830.2|4834|4831.2|4832|4829.2|97
1609381200000|2020-12-31 02:20:00|4832.8|4830|4833|4830.2|4833.2|4830.4|4831|4828.2|64
1609381500000|2020-12-31 02:25:00|4833.2|4830.4|4835.2|4832.4|4835.2|4832.4|4833|4830.2|48
1609381800000|2020-12-31 02:30:00|4835.4|4832.6|4835|4832.2|4835.4|4832.6|4831.2|4828.4|213
1609382100000|2020-12-31 02:35:00|4834.7|4831.9|4835.4|4832.6|4837|4834.2|4834|4831.2|157
1609382400000|2020-12-31 02:40:00|4835.2|4832.4|4829.2|4826.4|4835.2|4832.4|4827.6|4824.8|217
1609382700000|2020-12-31 02:45:00|4828.4|4825.6|4825|4822.2|4828.4|4825.6|4824|4821.2|377
1609383000000|2020-12-31 02:50:00|4824.5|4821.7|4819|4816.2|4824.5|4821.7|4818.2|4815.4|325
1609383300000|2020-12-31 02:55:00|4819.2|4816.4|4824|4821.2|4824|4821.2|4819.2|4816.4|160
1609383600000|2020-12-31 03:00:00|4824.2|4821.4|4826|4823.2|4827|4824.2|4822|4819.2|179
1609383900000|2020-12-31 03:05:00|4825.4|4822.6|4824.2|4821.4|4827|4824.2|4824|4821.2|227
1609384200000|2020-12-31 03:10:00|4824|4821.2|4823|4820.2|4825.2|4822.4|4822.2|4819.4|118
1609384500000|2020-12-31 03:15:00|4823.2|4820.4|4828|4825.2|4828|4825.2|4823.2|4820.4|161
1609384800000|2020-12-31 03:20:00|4827.7|4824.9|4826.2|4823.4|4828|4825.2|4825.2|4822.4|103
1609385100000|2020-12-31 03:25:00|4825.7|4822.9|4826.2|4823.4|4826.4|4823.6|4824.4|4821.6|116
1609385400000|2020-12-31 03:30:00|4826|4823.2|4827.4|4824.6|4830.4|4827.6|4826|4823.2|265
1609385700000|2020-12-31 03:35:00|4827.7|4824.9|4828.2|4825.4|4828.4|4825.6|4826|4823.2|64
1609386000000|2020-12-31 03:40:00|4828.4|4825.6|4826.4|4823.6|4829|4826.2|4826.4|4823.6|58
1609386300000|2020-12-31 03:45:00|4826.7|4823.9|4831.4|4828.6|4831.4|4828.6|4826.4|4823.6|208
1609386600000|2020-12-31 03:50:00|4832|4829.2|4833.7|4830.9|4834|4831.2|4831.2|4828.4|222
1609386900000|2020-12-31 03:55:00|4834|4831.2|4834.4|4831.6|4837|4834.2|4833.2|4830.4|269
1609387200000|2020-12-31 04:00:00|4834.2|4831.4|4832.2|4829.4|4835.4|4832.6|4831.2|4828.4|154
1609387500000|2020-12-31 04:05:00|4831.4|4828.6|4831|4828.2|4832.4|4829.6|4829.4|4826.6|158
1609387800000|2020-12-31 04:10:00|4831.2|4828.4|4834.4|4831.6|4834.4|4831.6|4830.2|4827.4|155
1609388100000|2020-12-31 04:15:00|4835|4832.2|4841.4|4838.6|4845|4842.2|4835|4832.2|919
1609388400000|2020-12-31 04:20:00|4840.6|4837.8|4840.2|4837.4|4843.4|4840.6|4838.2|4835.4|352
1609388700000|2020-12-31 04:25:00|4839.6|4836.8|4840.2|4837.4|4845.4|4842.6|4839.4|4836.6|495
1609389000000|2020-12-31 04:30:00|4839.4|4836.6|4837.2|4834.4|4841.9|4839.1|4836.2|4833.4|692
1609389300000|2020-12-31 04:35:00|4836.9|4834.1|4835.9|4833.1|4838|4835.2|4835.2|4832.4|246
1609389600000|2020-12-31 04:40:00|4835.6|4832.8|4835.2|4832.4|4837.4|4834.6|4835.2|4832.4|261
1609389900000|2020-12-31 04:45:00|4835.4|4832.6|4838.4|4835.6|4839.4|4836.6|4835.2|4832.4|89
1609390200000|2020-12-31 04:50:00|4838.7|4835.9|4840.2|4837.4|4840.7|4837.9|4838.4|4835.6|75
1609390500000|2020-12-31 04:55:00|4840.4|4837.6|4837.2|4834.4|4841.4|4838.6|4837|4834.2|116
1609390800000|2020-12-31 05:00:00|4838|4835.2|4839.2|4836.4|4840.2|4837.4|4837.4|4834.6|64
1609391100000|2020-12-31 05:05:00|4837.2|4834.4|4839.2|4836.4|4840|4837.2|4837|4834.2|103
1609391400000|2020-12-31 05:10:00|4838.7|4835.9|4841.2|4838.4|4841.4|4838.6|4837.4|4834.6|111
1609391700000|2020-12-31 05:15:00|4840.7|4837.9|4840.2|4837.4|4841.2|4838.4|4839.2|4836.4|82
1609392000000|2020-12-31 05:20:00|4839.7|4836.9|4839.5|4836.7|4840.2|4837.4|4839.2|4836.4|101
1609392300000|2020-12-31 05:25:00|4839.2|4836.4|4839.2|4836.4|4840.5|4837.7|4838.5|4835.7|89
1609392600000|2020-12-31 05:30:00|4839.8|4837|4838.2|4835.4|4844.5|4841.7|4836.5|4833.7|284
1609392900000|2020-12-31 05:35:00|4838.5|4835.7|4837.2|4834.4|4840|4837.2|4837|4834.2|117
1609393200000|2020-12-31 05:40:00|4837.5|4834.7|4839.2|4836.4|4840.2|4837.4|4836.2|4833.4|143
1609393500000|2020-12-31 05:45:00|4839.5|4836.7|4840.3|4837.5|4842.2|4839.4|4839.5|4836.7|139
1609393800000|2020-12-31 05:50:00|4840.5|4837.7|4841.5|4838.7|4842.5|4839.7|4840.3|4837.5|115
1609394100000|2020-12-31 05:55:00|4841.3|4838.5|4837.3|4834.5|4841.3|4838.5|4837.3|4834.5|122
1609394400000|2020-12-31 06:00:00|4837|4834.2|4840.5|4837.7|4841.3|4838.5|4837|4834.2|182
1609394700000|2020-12-31 06:05:00|4840.3|4837.5|4839.3|4836.5|4841.3|4838.5|4839|4836.2|101
1609395000000|2020-12-31 06:10:00|4839|4836.2|4839.5|4836.7|4840|4837.2|4838|4835.2|112
1609395300000|2020-12-31 06:15:00|4839.3|4836.5|4839.3|4836.5|4840.3|4837.5|4838.3|4835.5|49
1609395600000|2020-12-31 06:20:00|4839|4836.2|4840.3|4837.5|4841.5|4838.7|4838.3|4835.5|100
1609395900000|2020-12-31 06:25:00|4840.1|4837.3|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|44
1609396200000|2020-12-31 06:30:00|4839.1|4836.3|4840.3|4837.5|4840.3|4837.5|4838.1|4835.3|79
1609396500000|2020-12-31 06:35:00|4840.6|4837.8|4846.3|4843.5|4847.6|4844.8|4840.6|4837.8|337
1609396800000|2020-12-31 06:40:00|4846.5|4843.7|4842.1|4839.3|4848.1|4845.3|4840.1|4837.3|446
1609397100000|2020-12-31 06:45:00|4842.3|4839.5|4839.5|4836.7|4842.3|4839.5|4838.3|4835.5|282
1609397400000|2020-12-31 06:50:00|4839.3|4836.5|4842.1|4839.3|4842.1|4839.3|4838.5|4835.7|165
1609397700000|2020-12-31 06:55:00|4841.8|4839|4840.5|4837.7|4842.5|4839.7|4839.3|4836.5|181
1609398000000|2020-12-31 07:00:00|4840.3|4837.5|4841.3|4838.5|4841.5|4838.7|4840.1|4837.3|48
1609398300000|2020-12-31 07:05:00|4841.5|4838.7|4842.5|4839.7|4844.3|4841.5|4841.3|4838.5|139
1609398600000|2020-12-31 07:10:00|4842.3|4839.5|4836.3|4833.5|4842.3|4839.5|4836.1|4833.3|228
1609398900000|2020-12-31 07:15:00|4836.1|4833.3|4835.5|4832.7|4836.5|4833.7|4834.3|4831.5|196
1609399200000|2020-12-31 07:20:00|4836.1|4833.3|4835.3|4832.5|4836.5|4833.7|4834.5|4831.7|127
1609399500000|2020-12-31 07:25:00|4835.1|4832.3|4835.3|4832.5|4837.1|4834.3|4834.5|4831.7|92
1609399800000|2020-12-31 07:30:00|4835.1|4832.3|4834.3|4831.5|4835.3|4832.5|4834.1|4831.3|129
1609400100000|2020-12-31 07:35:00|4833.3|4830.5|4834.3|4831.5|4835.5|4832.7|4829.3|4826.5|366
1609400400000|2020-12-31 07:40:00|4834.1|4831.3|4832.3|4829.5|4835.1|4832.3|4832.3|4829.5|183
1609400700000|2020-12-31 07:45:00|4832.5|4829.7|4836.3|4833.5|4836.3|4833.5|4832.3|4829.5|124
1609401000000|2020-12-31 07:50:00|4837.1|4834.3|4837.3|4834.5|4837.3|4834.5|4834.8|4832|160
1609401300000|2020-12-31 07:55:00|4836.5|4833.7|4833.3|4830.5|4837.3|4834.5|4833.1|4830.3|101
1609401600000|2020-12-31 08:00:00|4833.1|4830.3|4842.3|4839.5|4844.1|4841.3|4825.3|4822.5|949
1609401900000|2020-12-31 08:05:00|4841.5|4838.7|4830.1|4827.3|4841.5|4838.7|4829.3|4826.5|504
1609402200000|2020-12-31 08:10:00|4830.3|4827.5|4823.3|4820.5|4830.3|4827.5|4822.5|4819.7|725
1609402500000|2020-12-31 08:15:00|4823.9|4821.1|4823.3|4820.5|4824.5|4821.7|4822.1|4819.3|344
1609402800000|2020-12-31 08:20:00|4823.1|4820.3|4826.3|4823.5|4826.3|4823.5|4822.3|4819.5|319
1609403100000|2020-12-31 08:25:00|4826.5|4823.7|4822.3|4819.5|4830.5|4827.7|4822.3|4819.5|793
1609403400000|2020-12-31 08:30:00|4822.1|4819.3|4821.3|4818.5|4826.3|4823.5|4820.5|4817.7|641
1609403700000|2020-12-31 08:35:00|4821|4818.2|4826.3|4823.5|4826.5|4823.7|4819.5|4816.7|382
1609404000000|2020-12-31 08:40:00|4824.5|4821.7|4825.1|4822.3|4826.3|4823.5|4823.1|4820.3|229
1609404300000|2020-12-31 08:45:00|4824.8|4822|4823.1|4820.3|4825.3|4822.5|4821.5|4818.7|216
1609404600000|2020-12-31 08:50:00|4823.3|4820.5|4827.3|4824.5|4829.1|4826.3|4821.3|4818.5|281
1609404900000|2020-12-31 08:55:00|4826.8|4824|4828.3|4825.5|4828.8|4826|4821.1|4818.3|524
1609405200000|2020-12-31 09:00:00|4828.5|4825.7|4820.3|4817.5|4830.3|4827.5|4816.5|4813.7|816
1609405500000|2020-12-31 09:05:00|4821.3|4818.5|4822.3|4819.5|4822.5|4819.7|4818.3|4815.5|318
1609405800000|2020-12-31 09:10:00|4822.5|4819.7|4826.3|4823.5|4827.5|4824.7|4822.3|4819.5|348
1609406100000|2020-12-31 09:15:00|4826.1|4823.3|4825.1|4822.3|4828.3|4825.5|4825.1|4822.3|308
1609406400000|2020-12-31 09:20:00|4825.3|4822.5|4824.3|4821.5|4826.1|4823.3|4814.5|4811.7|708
1609406700000|2020-12-31 09:25:00|4825.1|4822.3|4832.5|4829.7|4832.5|4829.7|4823.3|4820.5|561
1609407000000|2020-12-31 09:30:00|4832.3|4829.5|4829.3|4826.5|4834.1|4831.3|4828.5|4825.7|434
1609407300000|2020-12-31 09:35:00|4829.1|4826.3|4829.3|4826.5|4830.1|4827.3|4827.1|4824.3|158
1609407600000|2020-12-31 09:40:00|4829.5|4826.7|4830.3|4827.5|4833.5|4830.7|4828.3|4825.5|214
1609407900000|2020-12-31 09:45:00|4830.5|4827.7|4836.3|4833.5|4837.5|4834.7|4830|4827.2|465
1609408200000|2020-12-31 09:50:00|4836.1|4833.3|4832.3|4829.5|4838.1|4835.3|4832.3|4829.5|1928
1609408500000|2020-12-31 09:55:00|4832.5|4829.7|4834.3|4831.5|4835.3|4832.5|4829.3|4826.5|364
1609408800000|2020-12-31 10:00:00|4834.5|4831.7|4834.6|4831.8|4837.1|4834.3|4831.3|4828.5|308
1609409100000|2020-12-31 10:05:00|4834.9|4832.1|4829.3|4826.5|4835.5|4832.7|4828.3|4825.5|201
1609409400000|2020-12-31 10:10:00|4829.9|4827.1|4835.6|4832.8|4836.3|4833.5|4828.5|4825.7|307
1609409700000|2020-12-31 10:15:00|4835.3|4832.5|4835.3|4832.5|4837.3|4834.5|4834.1|4831.3|274
1609410000000|2020-12-31 10:20:00|4834.8|4832|4834.5|4831.7|4837.3|4834.5|4832.3|4829.5|244
1609410300000|2020-12-31 10:25:00|4835|4832.2|4833.3|4830.5|4835.5|4832.7|4831.3|4828.5|190
1609410600000|2020-12-31 10:30:00|4832.8|4830|4834.3|4831.5|4837.5|4834.7|4832.5|4829.7|246
1609410900000|2020-12-31 10:35:00|4834|4831.2|4824.5|4821.7|4834.3|4831.5|4824.5|4821.7|455
1609411200000|2020-12-31 10:40:00|4824.3|4821.5|4826.3|4823.5|4828.5|4825.7|4823.3|4820.5|328
1609411500000|2020-12-31 10:45:00|4826.9|4824.1|4824.3|4821.5|4827.1|4824.3|4822.3|4819.5|245
1609411800000|2020-12-31 10:50:00|4824.5|4821.7|4823.1|4820.3|4824.5|4821.7|4822.1|4819.3|337
1609412100000|2020-12-31 10:55:00|4822.3|4819.5|4820.3|4817.5|4823.3|4820.5|4816.1|4813.3|646
1609412400000|2020-12-31 11:00:00|4820.1|4817.3|4817.3|4814.5|4821.3|4818.5|4816.3|4813.5|438
1609412700000|2020-12-31 11:05:00|4817.1|4814.3|4808.3|4805.5|4818.3|4815.5|4808.3|4805.5|799
1609413000000|2020-12-31 11:10:00|4808.5|4805.7|4809.5|4806.7|4810.3|4807.5|4807|4804.2|588
1609413300000|2020-12-31 11:15:00|4809.3|4806.5|4811.3|4808.5|4814.3|4811.5|4808.1|4805.3|530
1609413600000|2020-12-31 11:20:00|4811.1|4808.3|4808.5|4805.7|4815.1|4812.3|4808.5|4805.7|358
1609413900000|2020-12-31 11:25:00|4808.3|4805.5|4808.5|4805.7|4810.5|4807.7|4807.5|4804.7|316
1609414200000|2020-12-31 11:30:00|4809.9|4805.9|4809.1|4806.3|4811.5|4808.7|4807.8|4805|492
1609414500000|2020-12-31 11:35:00|4808.8|4806|4815.1|4812.3|4815.1|4812.3|4808.1|4805.3|406
1609414800000|2020-12-31 11:40:00|4815.3|4812.5|4813.3|4810.5|4816.3|4813.5|4813.3|4810.5|278
1609415100000|2020-12-31 11:45:00|4813.1|4810.3|4812.3|4809.5|4813.3|4810.5|4810.3|4807.5|327
1609415400000|2020-12-31 11:50:00|4812|4809.2|4803.1|4800.3|4813.3|4810.5|4802.5|4799.7|646
1609415700000|2020-12-31 11:55:00|4803.3|4800.5|4799.3|4796.5|4803.5|4800.7|4795.8|4793|1163
1609416000000|2020-12-31 12:00:00|4799.1|4796.3|4796.3|4793.5|4803.1|4800.3|4796.3|4793.5|604
1609416300000|2020-12-31 12:05:00|4796.5|4793.7|4800.5|4797.7|4801.8|4799|4796.5|4793.7|459
1609416600000|2020-12-31 12:10:00|4801.3|4798.5|4800.3|4797.5|4803.5|4800.7|4799.3|4796.5|378
1609416900000|2020-12-31 12:15:00|4800.5|4797.7|4799.3|4796.5|4803.6|4800.8|4799.1|4796.3|308
1609417200000|2020-12-31 12:20:00|4799.1|4796.3|4803.6|4800.8|4804.6|4801.8|4799.1|4796.3|509
1609417500000|2020-12-31 12:25:00|4803.3|4800.5|4795.3|4792.5|4803.6|4800.8|4783.3|4780.5|2164
1609417800000|2020-12-31 12:30:00|4795.6|4792.8|4800.8|4798|4802.1|4799.3|4793.6|4790.8|945
1609418100000|2020-12-31 12:35:00|4800.6|4797.8|4795.6|4792.8|4800.6|4797.8|4795.3|4792.5|432
1609418400000|2020-12-31 12:40:00|4795.8|4793|4785.6|4782.8|4797.1|4794.3|4784.3|4781.5|839
1609418700000|2020-12-31 12:45:00|4785.3|4782.5|4791.3|4788.5|4793.1|4790.3|4785.3|4782.5|605
1609419000000|2020-12-31 12:50:00|4791.6|4788.8|4795.6|4792.8|4796.8|4794|4790.3|4787.5|343
1609419300000|2020-12-31 12:55:00|4795.8|4793|4797.3|4794.5|4799.1|4796.3|4793.6|4790.8|421
1609419600000|2020-12-31 13:00:00|4797.6|4794.8|4796.6|4793.8|4804.3|4801.5|4796.6|4793.8|1192
1609419900000|2020-12-31 13:05:00|4796.1|4793.3|4798.4|4795.6|4798.4|4795.6|4790|4787.2|990
1609420200000|2020-12-31 13:10:00|4798.9|4796.1|4802.9|4800.1|4802.9|4800.1|4794.4|4791.6|696
1609420500000|2020-12-31 13:15:00|4802.6|4799.8|4799.1|4796.3|4803.1|4800.3|4798.4|4795.6|413
1609420800000|2020-12-31 13:20:00|4799.4|4796.6|4801.4|4798.6|4802.1|4799.3|4796.4|4793.6|325
1609421100000|2020-12-31 13:25:00|4800.4|4797.6|4803.1|4800.3|4803.4|4800.6|4799.1|4796.3|325
1609421400000|2020-12-31 13:30:00|4803.4|4800.6|4798.4|4795.6|4803.4|4800.6|4797.6|4794.8|963
1609421700000|2020-12-31 13:35:00|4798.6|4795.8|4797.6|4794.8|4801.1|4798.3|4796.1|4793.3|555
1609422000000|2020-12-31 13:40:00|4797.4|4794.6|4802.1|4799.3|4804.6|4801.8|4792.1|4789.3|837
1609422300000|2020-12-31 13:45:00|4801.6|4798.8|4806.1|4803.3|4807.1|4804.3|4800.4|4797.6|820
1609422600000|2020-12-31 13:50:00|4805.9|4803.1|4805.1|4802.3|4806.1|4803.3|4803.1|4800.3|336
1609422900000|2020-12-31 13:55:00|4805.4|4802.6|4803.1|4800.3|4812.1|4809.3|4801.4|4798.6|1126
1609423200000|2020-12-31 14:00:00|4803.4|4800.6|4810.2|4807.4|4811.2|4808.4|4796.4|4793.6|1932
1609423500000|2020-12-31 14:05:00|4809.6|4806.8|4805.2|4802.4|4811.2|4808.4|4800.6|4797.8|822
1609423800000|2020-12-31 14:10:00|4804.9|4802.1|4807.2|4804.4|4808.4|4805.6|4802.4|4799.6|483
1609424100000|2020-12-31 14:15:00|4806.2|4803.4|4810.2|4807.4|4812.2|4809.4|4804.2|4801.4|703
1609424400000|2020-12-31 14:20:00|4810.4|4807.6|4812.6|4809.8|4813.6|4810.8|4807.4|4804.6|617
1609424700000|2020-12-31 14:25:00|4812.4|4809.6|4807.2|4804.4|4816.2|4813.4|4806.4|4803.6|952
1609425000000|2020-12-31 14:30:00|4806.9|4804.1|4805.2|4802.4|4811.2|4808.4|4798.2|4795.4|1484
1609425300000|2020-12-31 14:35:00|4806.2|4803.4|4814.2|4811.4|4815.2|4812.4|4803.2|4800.4|1172
1609425600000|2020-12-31 14:40:00|4814.4|4811.6|4811.2|4808.4|4815.2|4812.4|4807.2|4804.4|706
1609425900000|2020-12-31 14:45:00|4811.4|4808.6|4805.2|4802.4|4812.2|4809.4|4805.2|4802.4|587
1609426200000|2020-12-31 14:50:00|4805.4|4802.6|4806.4|4803.6|4810.2|4807.4|4803.8|4801|770
1609426500000|2020-12-31 14:55:00|4806.6|4803.8|4801.4|4798.6|4807.6|4804.8|4799.6|4796.8|1179
1609426800000|2020-12-31 15:00:00|4801.6|4798.8|4804.4|4801.6|4809.4|4806.6|4796.6|4793.8|1543
1609427100000|2020-12-31 15:05:00|4804.2|4801.4|4800.4|4797.6|4804.2|4801.4|4798.4|4795.6|814
1609427400000|2020-12-31 15:10:00|4800.2|4797.4|4799.6|4796.8|4802.2|4799.4|4798.4|4795.6|734
1609427700000|2020-12-31 15:15:00|4798.6|4795.8|4799.4|4796.6|4799.4|4796.6|4790.4|4787.6|1720
1609428000000|2020-12-31 15:20:00|4798.8|4796|4796.4|4793.6|4806.2|4803.4|4795.6|4792.8|967
1609428300000|2020-12-31 15:25:00|4797.2|4794.4|4798.4|4795.6|4801.6|4798.8|4795.6|4792.8|584
1609428600000|2020-12-31 15:30:00|4798.6|4795.8|4797.4|4794.6|4800.4|4797.6|4795.2|4792.4|980
1609428900000|2020-12-31 15:35:00|4798|4795.2|4802.2|4799.4|4803.2|4800.4|4797.2|4794.4|998
1609429200000|2020-12-31 15:40:00|4802.4|4799.6|4806.4|4803.6|4808.2|4805.4|4802.2|4799.4|2858
1609429500000|2020-12-31 15:45:00|4806.2|4803.4|4801.6|4798.8|4810.2|4807.4|4801.2|4798.4|1455
1609429800000|2020-12-31 15:50:00|4801.4|4798.6|4814.4|4811.6|4815.6|4812.8|4801.4|4798.6|1292
1609430100000|2020-12-31 15:55:00|4814.2|4811.4|4818|4815.2|4818.4|4815.6|4812.6|4809.8|1249
1609430400000|2020-12-31 16:00:00|4818.2|4815.4|4824.5|4821.7|4825.7|4822.9|4815.2|4812.4|1628
1609430700000|2020-12-31 16:05:00|4824.2|4821.4|4823.2|4820.4|4826.2|4823.4|4820.9|4818.1|1517
1609431000000|2020-12-31 16:10:00|4822.9|4820.1|4823.8|4821|4825.8|4823|4820.2|4817.4|1119
1609431300000|2020-12-31 16:15:00|4824|4821.2|4823.2|4820.4|4826|4823.2|4821.2|4818.4|706
1609431600000|2020-12-31 16:20:00|4823|4820.2|4826|4823.2|4826.8|4824|4822|4819.2|606
1609431900000|2020-12-31 16:25:00|4826.2|4823.4|4828|4825.2|4831|4828.2|4825|4822.2|1151
1609432200000|2020-12-31 16:30:00|4828.2|4825.4|4828|4825.2|4829.8|4827|4826.2|4823.4|1012
1609432500000|2020-12-31 16:35:00|4828.2|4825.4|4829|4826.2|4833.8|4831|4826|4823.2|969
1609432800000|2020-12-31 16:40:00|4829.2|4826.4|4830.2|4827.4|4831.2|4828.4|4820.4|4817.6|1104
1609433100000|2020-12-31 16:45:00|4830|4827.2|4827.2|4824.4|4832.2|4829.4|4827.2|4824.4|712
1609433400000|2020-12-31 16:50:00|4827.8|4825|4822.2|4819.4|4828.2|4825.4|4820.2|4817.4|1031
1609433700000|2020-12-31 16:55:00|4822.8|4820|4823|4820.2|4826.5|4823.7|4822.2|4819.4|735
1609434000000|2020-12-31 17:00:00|4823.2|4820.4|4822.2|4819.4|4825|4822.2|4819.2|4816.4|1445
1609434300000|2020-12-31 17:05:00|4822.4|4819.6|4823.4|4820.6|4824.2|4821.4|4820.8|4818|618
1609434600000|2020-12-31 17:10:00|4823.6|4820.8|4820.2|4817.4|4823.6|4820.8|4819.2|4816.4|559
1609434900000|2020-12-31 17:15:00|4820.4|4817.6|4825.2|4822.4|4825.2|4822.4|4819.2|4816.4|435
1609435200000|2020-12-31 17:20:00|4825.6|4822.8|4828.4|4825.6|4829|4826.2|4822.6|4819.8|506
1609435500000|2020-12-31 17:25:00|4828.9|4826.1|4833.2|4830.4|4836.2|4833.4|4828.9|4826.1|1360
1609435800000|2020-12-31 17:30:00|4832.6|4829.8|4825.2|4822.4|4834.4|4831.6|4823.6|4820.8|1138
1609436100000|2020-12-31 17:35:00|4825.8|4823|4825.4|4822.6|4828.2|4825.4|4824.2|4821.4|640
1609436400000|2020-12-31 17:40:00|4825.2|4822.4|4824.4|4821.6|4826.4|4823.6|4822.6|4819.8|686
1609436700000|2020-12-31 17:45:00|4824.2|4821.4|4818.6|4815.8|4824.2|4821.4|4818.4|4815.6|739
1609437000000|2020-12-31 17:50:00|4818.4|4815.6|4815.2|4812.4|4819.2|4816.4|4815.2|4812.4|787
1609437300000|2020-12-31 17:55:00|4814.2|4811.4|4816|4813.2|4817.2|4814.4|4812.8|4810|933
1609437600000|2020-12-31 18:00:00|4816.2|4813.4|4819.4|4816.6|4820.2|4817.4|4816|4813.2|503
1609437900000|2020-12-31 18:05:00|4819.7|4816.9|4815|4812.2|4820.2|4817.4|4813|4810.2|814
1609438200000|2020-12-31 18:10:00|4814.8|4812|4825.2|4822.4|4826|4823.2|4813.8|4811|1200
1609438500000|2020-12-31 18:15:00|4825|4822.2|4832.2|4829.4|4835.2|4832.4|4825|4822.2|1128
1609438800000|2020-12-31 18:20:00|4832.4|4829.6|4829|4826.2|4833.2|4830.4|4828|4825.2|742
1609439100000|2020-12-31 18:25:00|4829.6|4826.8|4829.2|4826.4|4831.2|4828.4|4828|4825.2|630
1609439400000|2020-12-31 18:30:00|4829.8|4827|4821.4|4818.6|4831|4828.2|4820.2|4817.4|1471
1609439700000|2020-12-31 18:35:00|4821.6|4818.8|4815.6|4812.8|4822.2|4819.4|4815.2|4812.4|758
1609440000000|2020-12-31 18:40:00|4815.4|4812.6|4818.2|4815.4|4819.2|4816.4|4813.4|4810.6|1107
1609440300000|2020-12-31 18:45:00|4818.4|4815.6|4823.9|4821.1|4828.2|4825.4|4818.2|4815.4|1289
1609440600000|2020-12-31 18:50:00|4824.2|4821.4|4821.6|4818.8|4824.2|4821.4|4819.2|4816.4|557
1609440900000|2020-12-31 18:55:00|4822.2|4819.4|4825.4|4822.6|4826.6|4823.8|4821.6|4818.8|564
1609441200000|2020-12-31 19:00:00|4825.2|4822.4|4835.2|4832.4|4835.6|4832.8|4823.4|4820.6|1370
1609441500000|2020-12-31 19:05:00|4835.4|4832.6|4838.4|4835.6|4840.2|4837.4|4829.2|4826.4|1956
1609441800000|2020-12-31 19:10:00|4838.2|4835.4|4840.7|4837.9|4844.2|4841.4|4835.4|4832.6|1500
1609442100000|2020-12-31 19:15:00|4841|4838.2|4840.4|4837.6|4844.6|4841.8|4836.4|4833.6|1725
1609442400000|2020-12-31 19:20:00|4841|4838.2|4838.7|4835.9|4843.7|4840.9|4837.7|4834.9|1988
1609442700000|2020-12-31 19:25:00|4839.2|4836.4|4853.7|4850.9|4863.7|4860.9|4839.2|4836.4|10432
1609443000000|2020-12-31 19:30:00|4853.4|4850.6|4853.7|4850.9|4857.7|4854.9|4848.7|4845.9|2363
1609443300000|2020-12-31 19:35:00|4853.4|4850.6|4849.7|4846.9|4854.4|4851.6|4847.4|4844.6|804
1609443600000|2020-12-31 19:40:00|4849.9|4847.1|4848.4|4845.6|4852.7|4849.9|4847.4|4844.6|653
1609443900000|2020-12-31 19:45:00|4848.2|4845.4|4849.7|4846.9|4849.7|4846.9|4845.7|4842.9|430
1609444200000|2020-12-31 19:50:00|4849.4|4846.6|4848.7|4845.9|4849.7|4846.9|4847.7|4844.9|236
1609444500000|2020-12-31 19:55:00|4848.9|4846.1|4848.7|4845.9|4850.7|4847.9|4848.4|4845.6|159
1609444800000|2020-12-31 20:00:00|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|57
1609445100000|2020-12-31 20:05:00|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4846.7|4843.9|208
1609445400000|2020-12-31 20:10:00|4848.4|4845.6|4847.7|4844.9|4850.2|4847.4|4847.7|4844.9|320
1609445700000|2020-12-31 20:15:00|4848.2|4845.4|4847.2|4844.4|4849.7|4846.9|4846.4|4843.6|218
1609446000000|2020-12-31 20:20:00|4847.4|4844.6|4848.2|4845.4|4848.7|4845.9|4846.7|4843.9|130
1609446300000|2020-12-31 20:25:00|4848|4845.2|4849.7|4846.9|4850.2|4847.4|4847.2|4844.4|229
1609446600000|2020-12-31 20:30:00|4850.2|4847.4|4850.5|4847.7|4850.5|4847.7|4848.2|4845.4|226
1609446900000|2020-12-31 20:35:00|4850.2|4847.4|4848.5|4845.7|4850.7|4847.9|4848.2|4845.4|108
1609447200000|2020-12-31 20:40:00|4848.2|4845.4|4842.5|4839.7|4848.5|4845.7|4840.9|4838.1|319
1609447500000|2020-12-31 20:45:00|4842.7|4839.9|4848.1|4845.3|4849.8|4846.9|4842.7|4839.9|258
1609447800000|2020-12-31 20:50:00|4847.7|4844.9|4847.7|4844.9|4849.7|4846.9|4847.7|4844.9|98
1609448100000|2020-12-31 20:55:00|4846.7|4843.9|4850.7|4847.9|4852.7|4849.9|4846.2|4843.4|209
1609448400000|2020-12-31 21:00:00|4851.2|4848.4|4843.7|4840.9|4853.2|4850.4|4843.7|4840.9|446
1609448700000|2020-12-31 21:05:00|4844.7|4841.9|4846.2|4843.4|4847.5|4844.7|4844.5|4841.7|41
1609449000000|2020-12-31 21:10:00|4846|4843.2|4846.7|4843.9|4846.7|4843.9|4844.7|4841.9|43
1609449300000|2020-12-31 21:15:00|4847.2|4844.4|4847.2|4844.4|4848.7|4845.9|4846.7|4843.9|58
1609449600000|2020-12-31 21:20:00|4847.5|4844.7|4847.2|4844.4|4848.5|4845.7|4847.2|4844.4|50
1609449900000|2020-12-31 21:25:00|4847.5|4844.7|4852|4849.2|4852.2|4849.4|4846.7|4843.9|189
1609450200000|2020-12-31 21:30:00|4852.2|4849.4|4852.2|4849.4|4853.5|4850.7|4851.5|4848.7|98
1609450500000|2020-12-31 21:35:00|4852.5|4849.7|4850.7|4847.9|4853|4850.2|4850.7|4847.9|46
1609450800000|2020-12-31 21:40:00|4850.2|4847.4|4849.9|4847.1|4850.5|4847.7|4849.7|4846.9|37
1609451100000|2020-12-31 21:45:00|4849.7|4846.9|4847.7|4844.9|4852.3|4849.5|4847.2|4844.4|393
1609451400000|2020-12-31 21:50:00|4848.2|4845.4|4849.7|4846.9|4851.3|4848.5|4847.7|4844.9|112
1609451700000|2020-12-31 21:55:00|4849.5|4846.7|4848.5|4845.7|4850.7|4847.9|4848.5|4845.7|171
1609714800000|2021-01-03 23:00:00|4831|4828.2|4829|4826.2|4837.5|4834.7|4820|4815.8|1144
1609715100000|2021-01-03 23:05:00|4828.5|4825.7|4843|4840.2|4844.7|4841.9|4828.5|4825.7|661
1609715400000|2021-01-03 23:10:00|4842.7|4839.9|4856.7|4853.9|4857|4854.2|4841|4838.2|533
1609715700000|2021-01-03 23:15:00|4858.5|4855.7|4855.7|4852.9|4858.5|4855.7|4852.2|4849.4|498
1609716000000|2021-01-03 23:20:00|4856|4853.2|4856|4853.2|4859|4856.2|4852|4849.2|505
1609716300000|2021-01-03 23:25:00|4856.2|4853.4|4856.8|4854|4857.3|4854.5|4854|4851.2|130
1609716600000|2021-01-03 23:30:00|4857|4854.2|4857|4854.2|4859.3|4856.5|4856|4853.2|210
1609716900000|2021-01-03 23:35:00|4856.8|4854|4850|4847.2|4858.7|4855.9|4850|4847.2|348
1609717200000|2021-01-03 23:40:00|4850.3|4847.5|4853|4850.2|4856|4853.2|4849.7|4846.9|294
1609717500000|2021-01-03 23:45:00|4853.3|4850.5|4848.7|4845.9|4854|4851.2|4848.7|4845.9|285
1609717800000|2021-01-03 23:50:00|4849|4846.2|4852|4849.2|4853|4850.2|4846.3|4843.5|201
1609718100000|2021-01-03 23:55:00|4851.5|4848.7|4850.2|4847.4|4853|4850.2|4849|4846.2|115
1609718400000|2021-01-04 00:00:00|4850.5|4847.7|4851|4848.2|4853.3|4850.5|4846.3|4843.5|350
1609718700000|2021-01-04 00:05:00|4851.5|4848.7|4852|4849.2|4852|4849.2|4848.5|4845.7|215
1609719000000|2021-01-04 00:10:00|4851|4848.2|4852|4849.2|4853.3|4850.5|4850.5|4847.7|176
1609719300000|2021-01-04 00:15:00|4852.3|4849.5|4852|4849.2|4854|4851.2|4849|4846.2|171
1609719600000|2021-01-04 00:20:00|4852.3|4849.5|4852.3|4849.5|4853.3|4850.5|4851.3|4848.5|132
1609719900000|2021-01-04 00:25:00|4852|4849.2|4851.3|4848.5|4852.3|4849.5|4847.3|4844.5|127
1609720200000|2021-01-04 00:30:00|4851.8|4849|4850|4847.2|4854.3|4851.5|4848.5|4845.7|145
1609720500000|2021-01-04 00:35:00|4849.8|4847|4852|4849.2|4853.3|4850.5|4849|4846.2|123
1609720800000|2021-01-04 00:40:00|4851.8|4849|4848|4845.2|4852|4849.2|4848|4845.2|98
1609721100000|2021-01-04 00:45:00|4848.3|4845.5|4849|4846.2|4850|4847.2|4847.3|4844.5|148
1609721400000|2021-01-04 00:50:00|4849.3|4846.5|4852|4849.2|4853.3|4850.5|4849.3|4846.5|134
1609721700000|2021-01-04 00:55:00|4852.5|4849.7|4846|4843.2|4853|4850.2|4844.8|4842|262
1609722000000|2021-01-04 01:00:00|4846.8|4844|4853.3|4850.5|4855|4852.2|4846.3|4843.5|607
1609722300000|2021-01-04 01:05:00|4853.8|4851|4860|4857.2|4863.8|4861|4853.8|4851|993
1609722600000|2021-01-04 01:10:00|4860.3|4857.5|4858|4855.2|4863.3|4860.5|4856.3|4853.5|470
1609722900000|2021-01-04 01:15:00|4858.3|4855.5|4856.3|4853.5|4861|4858.2|4855.3|4852.5|312
1609723200000|2021-01-04 01:20:00|4856|4853.2|4869.3|4866.5|4872.6|4869.2|4856|4853.2|803
1609723500000|2021-01-04 01:25:00|4869.8|4867|4870.3|4867.5|4873.5|4870.7|4867|4864.2|686
1609723800000|2021-01-04 01:30:00|4870|4867.2|4868.5|4865.7|4874.8|4872|4866.8|4864|480
1609724100000|2021-01-04 01:35:00|4868.8|4866|4875.3|4872.5|4876.3|4873.5|4868.8|4866|342
1609724400000|2021-01-04 01:40:00|4875.8|4873|4881|4878.2|4881.8|4879|4874|4871.2|733
1609724700000|2021-01-04 01:45:00|4880.8|4878|4881|4878.2|4881.3|4878.5|4877.3|4874.5|435
1609725000000|2021-01-04 01:50:00|4882|4879.2|4876.8|4874|4883.3|4880.5|4875.3|4872.5|667
1609725300000|2021-01-04 01:55:00|4876.6|4873.8|4884|4881.2|4885|4882.2|4876.3|4873.5|508
1609725600000|2021-01-04 02:00:00|4884.3|4881.5|4884.3|4881.5|4887.5|4884.7|4881|4878.2|754
1609725900000|2021-01-04 02:05:00|4884.5|4881.7|4886|4883.2|4889.5|4886.7|4883.3|4880.5|937
1609726200000|2021-01-04 02:10:00|4886.3|4883.5|4887|4884.2|4889.3|4886.5|4883|4880.2|437
1609726500000|2021-01-04 02:15:00|4887.3|4884.5|4886|4883.2|4888.3|4885.5|4885.3|4882.5|170
1609726800000|2021-01-04 02:20:00|4885.8|4883|4889.1|4886.3|4890.8|4888|4884|4881.2|367
1609727100000|2021-01-04 02:25:00|4889.3|4886.5|4891.1|4888.3|4894.3|4891.5|4889.3|4886.5|409
1609727400000|2021-01-04 02:30:00|4891.3|4888.5|4893.1|4890.3|4897.1|4894.3|4890.3|4887.5|583
1609727700000|2021-01-04 02:35:00|4892.8|4890|4886.3|4883.5|4895.1|4892.3|4886.1|4883.3|366
1609728000000|2021-01-04 02:40:00|4885.9|4883.1|4893.3|4890.5|4893.3|4890.5|4885.8|4883|297
1609728300000|2021-01-04 02:45:00|4893.1|4890.3|4895.3|4892.5|4897.1|4894.3|4893.1|4890.3|373
1609728600000|2021-01-04 02:50:00|4896.1|4893.3|4897.3|4894.5|4898.1|4895.3|4893.3|4890.5|380
1609728900000|2021-01-04 02:55:00|4897.8|4895|4925.1|4922.3|4939.6|4936.8|4896.3|4893.5|3639
1609729200000|2021-01-04 03:00:00|4925.3|4922.5|4918.6|4915.8|4932.3|4929.5|4917.1|4914.3|1718
1609729500000|2021-01-04 03:05:00|4918.3|4915.5|4912.1|4909.3|4920.9|4918.1|4911.9|4909.1|987
1609729800000|2021-01-04 03:10:00|4911.9|4909.1|4919.1|4916.3|4920.6|4917.8|4909.6|4906.8|910
1609730100000|2021-01-04 03:15:00|4919.3|4916.5|4920.3|4917.5|4923.1|4920.3|4917.8|4915|318
1609730400000|2021-01-04 03:20:00|4920.1|4917.3|4926.3|4923.5|4928.3|4925.5|4919.1|4916.3|516
1609730700000|2021-01-04 03:25:00|4925.4|4922.6|4925.8|4923|4928.3|4925.5|4923.8|4921|402
1609731000000|2021-01-04 03:30:00|4925.1|4922.3|4921.1|4918.3|4925.8|4923|4919.1|4916.3|282
1609731300000|2021-01-04 03:35:00|4920.8|4918|4917.1|4914.3|4920.8|4918|4915.8|4913|387
1609731600000|2021-01-04 03:40:00|4916.1|4913.3|4914.1|4911.3|4919.8|4917|4914.1|4911.3|251
1609731900000|2021-01-04 03:45:00|4913.8|4911|4914.1|4911.3|4915.6|4912.8|4912.3|4909.5|241
1609732200000|2021-01-04 03:50:00|4914.8|4912|4912.1|4909.3|4915.1|4912.3|4911.1|4908.3|219
1609732500000|2021-01-04 03:55:00|4911.8|4909|4905.8|4903|4912.1|4909.3|4902.8|4900|505
1609732800000|2021-01-04 04:00:00|4906.1|4903.3|4908.1|4905.3|4909.8|4907|4906.1|4903.3|257
1609733100000|2021-01-04 04:05:00|4908.8|4906|4909.1|4906.3|4910.8|4908|4908.8|4906|125
1609733400000|2021-01-04 04:10:00|4908.8|4906|4909.1|4906.3|4910.8|4908|4906.3|4903.5|109
1609733700000|2021-01-04 04:15:00|4909.3|4906.5|4908.1|4905.3|4909.3|4906.5|4907.1|4904.3|100
1609734000000|2021-01-04 04:20:00|4907.8|4905|4906.8|4904|4908.3|4905.5|4905.3|4902.5|139
1609734300000|2021-01-04 04:25:00|4907.1|4904.3|4908.1|4905.3|4909.3|4906.5|4906.6|4903.8|76
1609734600000|2021-01-04 04:30:00|4907.8|4905|4904.1|4901.3|4907.8|4905|4904.1|4901.3|133
1609734900000|2021-01-04 04:35:00|4903.8|4901|4906.1|4903.3|4908.1|4905.3|4903.1|4900.3|192
1609735200000|2021-01-04 04:40:00|4905.9|4903.1|4907.1|4904.3|4907.1|4904.3|4905.1|4902.3|107
1609735500000|2021-01-04 04:45:00|4907.4|4904.6|4906.4|4903.6|4907.4|4904.6|4906.1|4903.3|83
1609735800000|2021-01-04 04:50:00|4907.4|4904.6|4911.4|4908.6|4913.4|4910.6|4907.4|4904.6|247
1609736100000|2021-01-04 04:55:00|4911.6|4908.8|4912.4|4909.6|4914.4|4911.6|4910.4|4907.6|212
1609736400000|2021-01-04 05:00:00|4912.6|4909.8|4913.4|4910.6|4915.4|4912.6|4911.4|4908.6|221
1609736700000|2021-01-04 05:05:00|4913.8|4911|4914.4|4911.6|4915.4|4912.6|4912.1|4909.3|104
1609737000000|2021-01-04 05:10:00|4914.8|4912|4914.1|4911.3|4917.1|4914.3|4912.1|4909.3|308
1609737300000|2021-01-04 05:15:00|4913.6|4910.8|4911.4|4908.6|4914.4|4911.6|4910.1|4907.3|107
1609737600000|2021-01-04 05:20:00|4911.1|4908.3|4910.4|4907.6|4911.4|4908.6|4910.4|4907.6|85
1609737900000|2021-01-04 05:25:00|4910.6|4907.8|4913.1|4910.3|4916.4|4913.6|4910.6|4907.8|105
1609738200000|2021-01-04 05:30:00|4913.4|4910.6|4914.4|4911.6|4914.4|4911.6|4909.4|4906.6|294
1609738500000|2021-01-04 05:35:00|4914.1|4911.3|4920.4|4917.6|4921.1|4918.3|4913.4|4910.6|379
1609738800000|2021-01-04 05:40:00|4920.8|4918|4923.4|4920.6|4925.8|4923|4919.4|4916.6|580
1609739100000|2021-01-04 05:45:00|4923.1|4920.3|4920.8|4918|4925.1|4922.3|4919.4|4916.6|412
1609739400000|2021-01-04 05:50:00|4920.6|4917.8|4924.1|4921.3|4926.4|4923.6|4920.4|4917.6|412
1609739700000|2021-01-04 05:55:00|4924.4|4921.6|4929.1|4926.3|4931.4|4928.6|4924.4|4921.6|531
1609740000000|2021-01-04 06:00:00|4928.6|4925.8|4973.4|4970.6|4978.4|4975.6|4928.4|4925.6|4464
1609740300000|2021-01-04 06:05:00|4972.4|4969.6|4973.1|4970.3|4977.4|4974.6|4964.1|4961.3|1255
1609740600000|2021-01-04 06:10:00|4972.9|4970.1|4969.1|4966.3|4975.1|4972.3|4963.1|4960.3|890
1609740900000|2021-01-04 06:15:00|4969.6|4966.8|4955.4|4952.6|4970.4|4967.6|4953.4|4950.6|1201
1609741200000|2021-01-04 06:20:00|4955.8|4953|4954.1|4951.3|4959.4|4956.6|4945.4|4942.6|1085
1609741500000|2021-01-04 06:25:00|4953.7|4950.9|4945.1|4942.3|4953.7|4950.9|4942.4|4939.6|718
1609741800000|2021-01-04 06:30:00|4945.4|4942.6|4945.4|4942.6|4951.9|4949.1|4945.1|4942.3|737
1609742100000|2021-01-04 06:35:00|4945.1|4942.3|4952.1|4949.3|4953.4|4950.6|4942.4|4939.6|688
1609742400000|2021-01-04 06:40:00|4953.1|4950.3|4960.4|4957.6|4963.1|4960.3|4952.1|4949.3|761
1609742700000|2021-01-04 06:45:00|4960.7|4957.9|4962.4|4959.6|4967.1|4964.3|4958.1|4955.3|663
1609743000000|2021-01-04 06:50:00|4962.7|4959.9|4950.1|4947.3|4963.1|4960.3|4949.8|4947|455
1609743300000|2021-01-04 06:55:00|4950.4|4947.6|4948.1|4945.3|4952.1|4949.3|4946.1|4943.3|474
1609743600000|2021-01-04 07:00:00|4947.8|4945|4964.1|4961.3|4965.4|4962.6|4947.4|4944.6|884
1609743900000|2021-01-04 07:05:00|4964.4|4961.6|4960.1|4957.3|4965.4|4962.6|4959.1|4956.3|482
1609744200000|2021-01-04 07:10:00|4960.6|4957.8|4960.4|4957.6|4965.1|4962.3|4960.1|4957.3|306
1609744500000|2021-01-04 07:15:00|4960.1|4957.3|4964.1|4961.3|4967.1|4964.3|4960.1|4957.3|407
1609744800000|2021-01-04 07:20:00|4964.4|4961.6|4958.1|4955.3|4965.4|4962.6|4957.1|4954.3|364
1609745100000|2021-01-04 07:25:00|4958.4|4955.6|4962.4|4959.6|4965.1|4962.3|4957.4|4954.6|363
1609745400000|2021-01-04 07:30:00|4962.6|4959.8|4957.1|4954.3|4965.1|4962.3|4955.4|4952.6|458
1609745700000|2021-01-04 07:35:00|4956.7|4953.9|4956.1|4953.3|4959.1|4956.3|4953.9|4951.1|344
1609746000000|2021-01-04 07:40:00|4955.7|4952.9|4956.4|4953.6|4957.1|4954.3|4953.1|4950.3|270
1609746300000|2021-01-04 07:45:00|4956.6|4953.8|4959.4|4956.6|4961.1|4958.3|4948.4|4945.6|1294
1609746600000|2021-01-04 07:50:00|4959.1|4956.3|4955.1|4952.3|4963.4|4960.6|4953.1|4950.3|635
1609746900000|2021-01-04 07:55:00|4955.4|4952.6|4966.4|4963.6|4966.4|4963.6|4954.1|4951.3|705
1609747200000|2021-01-04 08:00:00|4965.4|4962.6|4971.9|4969.1|4992.5|4987.3|4965.4|4962.6|3215
1609747500000|2021-01-04 08:05:00|4972.1|4969.3|4950.1|4947.3|4973.4|4970.6|4945.4|4942.6|1805
1609747800000|2021-01-04 08:10:00|4951.1|4948.3|4957.4|4954.6|4958.1|4955.3|4947.9|4945.1|1386
1609748100000|2021-01-04 08:15:00|4957.1|4954.3|4964.1|4961.3|4968.1|4965.3|4956.4|4953.6|1342
1609748400000|2021-01-04 08:20:00|4964.4|4961.6|4949.9|4947.1|4964.4|4961.6|4949.1|4946.3|901
1609748700000|2021-01-04 08:25:00|4949.4|4946.6|4960.4|4957.6|4963.1|4960.3|4948.1|4945.3|1596
1609749000000|2021-01-04 08:30:00|4959.9|4957.1|4960.1|4957.3|4961.9|4959.1|4949.4|4946.6|1977
1609749300000|2021-01-04 08:35:00|4959.7|4956.9|4962.1|4959.3|4971.4|4968.6|4956.6|4953.8|1422
1609749600000|2021-01-04 08:40:00|4962.4|4959.6|4962.1|4959.3|4965.4|4962.6|4957.9|4955.1|1117
1609749900000|2021-01-04 08:45:00|4962.4|4959.6|4955.1|4952.3|4962.4|4959.6|4952.1|4949.3|1113
1609750200000|2021-01-04 08:50:00|4955.4|4952.6|4957.1|4954.3|4965.4|4962.6|4955.1|4952.3|744
1609750500000|2021-01-04 08:55:00|4957.4|4954.6|4969.4|4966.6|4972.4|4969.6|4957.4|4954.6|1129
1609750800000|2021-01-04 09:00:00|4970|4967.2|4983.4|4980.6|4988.4|4985.6|4967.1|4964.3|2191
1609751100000|2021-01-04 09:05:00|4983.2|4980.4|4965.7|4962.9|4985.2|4982.4|4965|4962.2|2038
1609751400000|2021-01-04 09:10:00|4966.2|4963.4|4960.2|4957.4|4970.9|4968.1|4959.4|4956.6|1970
1609751700000|2021-01-04 09:15:00|4960.4|4957.6|4952.2|4949.4|4965.4|4962.6|4952.2|4949.4|1449
1609752000000|2021-01-04 09:20:00|4951.4|4948.6|4951.9|4949.1|4959.4|4956.6|4950.4|4947.6|1180
1609752300000|2021-01-04 09:25:00|4951.7|4948.9|4943.7|4940.9|4954.4|4951.6|4943.4|4940.6|1359
1609752600000|2021-01-04 09:30:00|4943.4|4940.6|4918|4915.2|4946.4|4943.6|4916|4913.2|3512
1609752900000|2021-01-04 09:35:00|4917.7|4914.9|4904|4901.2|4926|4923.2|4896.2|4893.4|2785
1609753200000|2021-01-04 09:40:00|4903.4|4900.6|4896|4893.2|4910|4907.2|4892.7|4889.9|2477
1609753500000|2021-01-04 09:45:00|4895.5|4892.7|4897.7|4894.9|4899.4|4896.6|4890.4|4887.6|2014
1609753800000|2021-01-04 09:50:00|4897|4894.2|4886|4883.2|4897.7|4894.9|4883.7|4880.9|1468
1609754100000|2021-01-04 09:55:00|4885.7|4882.9|4896.7|4893.9|4897.7|4894.9|4884|4881.2|1435
1609754400000|2021-01-04 10:00:00|4896.3|4893.5|4899|4896.2|4907|4904.2|4892|4889.2|1837
1609754700000|2021-01-04 10:05:00|4899.2|4896.4|4903|4900.2|4904|4901.2|4891.7|4888.9|864
1609755000000|2021-01-04 10:10:00|4902.7|4899.9|4909|4906.2|4911|4908.2|4902|4899.2|1131
1609755300000|2021-01-04 10:15:00|4908.7|4905.9|4903.7|4900.9|4911.7|4908.9|4903.7|4900.9|736
1609755600000|2021-01-04 10:20:00|4904|4901.2|4911.5|4908.7|4912|4909.2|4901.5|4898.7|777
1609755900000|2021-01-04 10:25:00|4911.7|4908.9|4909.7|4906.9|4912.2|4909.4|4906|4903.2|473
1609756200000|2021-01-04 10:30:00|4910|4907.2|4914|4911.2|4914|4911.2|4908|4905.2|600
1609756500000|2021-01-04 10:35:00|4913.7|4910.9|4907|4904.2|4914.7|4911.9|4903.7|4900.9|751
1609756800000|2021-01-04 10:40:00|4906.5|4903.7|4903.3|4900.5|4912|4909.2|4901.7|4898.9|1715
1609757100000|2021-01-04 10:45:00|4903.5|4900.7|4897.5|4894.7|4904.3|4901.5|4893.3|4890.5|1062
1609757400000|2021-01-04 10:50:00|4897.3|4894.5|4900.5|4897.7|4901.5|4898.7|4893.3|4890.5|727
1609757700000|2021-01-04 10:55:00|4900.3|4897.5|4906.3|4903.5|4907.5|4904.7|4897.3|4894.5|596
1609758000000|2021-01-04 11:00:00|4905.5|4902.7|4906.3|4903.5|4910.5|4907.7|4905.3|4902.5|560
1609758300000|2021-01-04 11:05:00|4906.5|4903.7|4906|4903.2|4910.5|4907.7|4903.5|4900.7|670
1609758600000|2021-01-04 11:10:00|4905.5|4902.7|4910.3|4907.5|4910.5|4907.7|4904.3|4901.5|352
1609758900000|2021-01-04 11:15:00|4910.5|4907.7|4903.5|4900.7|4911.5|4908.7|4901|4898.2|584
1609759200000|2021-01-04 11:20:00|4903.3|4900.5|4898.6|4895.8|4904.5|4901.7|4894.6|4891.8|477
1609759500000|2021-01-04 11:25:00|4899.3|4896.5|4899.6|4896.8|4900.3|4897.5|4896.3|4893.5|302
1609759800000|2021-01-04 11:30:00|4898.6|4895.8|4894.6|4891.8|4902.6|4899.8|4887.6|4884.8|846
1609760100000|2021-01-04 11:35:00|4894.3|4891.5|4909.6|4906.8|4914.6|4911.8|4894.3|4891.5|1530
1609760400000|2021-01-04 11:40:00|4910|4907.2|4913.6|4910.8|4915.6|4912.8|4909.3|4906.5|615
1609760700000|2021-01-04 11:45:00|4913.1|4910.3|4906.3|4903.5|4913.6|4910.8|4904.6|4901.8|570
1609761000000|2021-01-04 11:50:00|4906.6|4903.8|4901.3|4898.5|4907.6|4904.8|4900.3|4897.5|677
1609761300000|2021-01-04 11:55:00|4901.6|4898.8|4900.6|4897.8|4902.6|4899.8|4897.6|4894.8|426
1609761600000|2021-01-04 12:00:00|4900.3|4897.5|4889.6|4886.8|4902.6|4899.8|4889.3|4886.5|686
1609761900000|2021-01-04 12:05:00|4889.3|4886.5|4841.8|4839|4889.3|4886.5|4838.4|4835.6|7322
1609762200000|2021-01-04 12:10:00|4842.6|4839.8|4831.8|4829|4850.8|4848|4831.8|4829|3892
1609762500000|2021-01-04 12:15:00|4831.1|4828.3|4837.6|4834.8|4841.6|4838.8|4828.8|4826|3812
1609762800000|2021-01-04 12:20:00|4837.8|4835|4835.6|4832.8|4838.8|4836|4824.6|4821.8|3035
1609763100000|2021-01-04 12:25:00|4835.1|4832.3|4841.6|4838.8|4844.6|4841.8|4833.3|4830.5|1921
1609763400000|2021-01-04 12:30:00|4841.1|4838.3|4830.6|4827.8|4842|4839.2|4830.6|4827.8|1827
1609763700000|2021-01-04 12:35:00|4829.6|4826.8|4836.3|4833.5|4838.3|4835.5|4829.3|4826.5|1217
1609764000000|2021-01-04 12:40:00|4836.1|4833.3|4845.6|4842.8|4846.3|4843.5|4834.6|4831.8|1182
1609764300000|2021-01-04 12:45:00|4846.3|4843.5|4838.3|4835.5|4846.6|4843.8|4833.6|4830.8|1780
1609764600000|2021-01-04 12:50:00|4838.1|4835.3|4828.6|4825.8|4838.1|4835.3|4826.6|4823.8|1500
1609764900000|2021-01-04 12:55:00|4829.1|4826.3|4835.6|4832.8|4838.6|4835.8|4826.6|4823.8|1148
1609765200000|2021-01-04 13:00:00|4834.9|4832.1|4844.6|4841.8|4846.6|4843.8|4829.3|4826.5|2141
1609765500000|2021-01-04 13:05:00|4845|4842.2|4844.6|4841.8|4846.3|4843.5|4835.3|4832.5|1915
1609765800000|2021-01-04 13:10:00|4844.1|4841.3|4842.3|4839.5|4850.6|4847.8|4838.6|4835.8|1728
1609766100000|2021-01-04 13:15:00|4841.6|4838.8|4841.3|4838.5|4842.6|4839.8|4834.3|4831.5|1548
1609766400000|2021-01-04 13:20:00|4840.6|4837.8|4846.3|4843.5|4848.6|4845.8|4838.6|4835.8|1720
1609766700000|2021-01-04 13:25:00|4847.3|4844.5|4846.3|4843.5|4850.3|4847.5|4838.6|4835.8|1547
1609767000000|2021-01-04 13:30:00|4845.6|4842.8|4875.3|4872.5|4875.3|4872.5|4845.3|4842.5|3156
1609767300000|2021-01-04 13:35:00|4875.6|4872.8|4880.6|4877.8|4885|4882.2|4867.6|4864.8|3724
1609767600000|2021-01-04 13:40:00|4880.8|4878|4895|4892.2|4895.8|4893|4880.3|4877.5|2279
1609767900000|2021-01-04 13:45:00|4895.3|4892.5|4897.3|4894.5|4906|4903.2|4892.6|4889.8|3869
1609768200000|2021-01-04 13:50:00|4897.5|4894.7|4897|4894.2|4904.3|4901.5|4896.3|4893.5|1590
1609768500000|2021-01-04 13:55:00|4897.3|4894.5|4903.3|4900.5|4905|4902.2|4896|4893.2|1528
1609768800000|2021-01-04 14:00:00|4903|4900.2|4895.3|4892.5|4917.3|4914.5|4887.6|4884.8|4938
1609769100000|2021-01-04 14:05:00|4895|4892.2|4887.1|4884.3|4903.1|4900.3|4881.1|4878.3|2966
1609769400000|2021-01-04 14:10:00|4887.3|4884.5|4882.1|4879.3|4889.1|4886.3|4878.1|4875.3|1748
1609769700000|2021-01-04 14:15:00|4881.6|4878.8|4859.6|4856.8|4881.8|4879|4856.3|4853.5|3729
1609770000000|2021-01-04 14:20:00|4860.1|4857.3|4850.6|4847.8|4860.3|4857.5|4842.6|4839.8|3552
1609770300000|2021-01-04 14:25:00|4850.3|4847.5|4844.6|4841.8|4851.1|4848.3|4842.6|4839.8|1847
1609770600000|2021-01-04 14:30:00|4844.3|4841.5|4841.3|4838.5|4844.6|4841.8|4828.1|4825.3|3828
1609770900000|2021-01-04 14:35:00|4841.1|4838.3|4848.6|4845.8|4850.6|4847.8|4831.6|4828.8|3102
1609771200000|2021-01-04 14:40:00|4848.3|4845.5|4864.1|4861.3|4865.6|4862.8|4845.3|4842.5|3040
1609771500000|2021-01-04 14:45:00|4863.6|4860.8|4876.6|4873.8|4883.6|4880.8|4862.3|4859.5|3277
1609771800000|2021-01-04 14:50:00|4876.3|4873.5|4871.6|4868.8|4880.3|4877.5|4858.6|4855.8|3517
1609772100000|2021-01-04 14:55:00|4871.8|4869|4874.1|4871.3|4881.1|4878.3|4871.3|4868.5|3416
1609772400000|2021-01-04 15:00:00|4874.8|4872|4881.8|4879|4886.5|4883.7|4874.8|4872|2048
1609772700000|2021-01-04 15:05:00|4882.1|4879.3|4866.5|4863.7|4885.1|4882.3|4865.1|4862.3|2477
1609773000000|2021-01-04 15:10:00|4866.1|4863.3|4866.8|4864|4873.3|4870.5|4853.1|4850.3|3286
1609773300000|2021-01-04 15:15:00|4867.1|4864.3|4860.8|4858|4872.8|4870|4852.3|4849.5|2816
1609773600000|2021-01-04 15:20:00|4860.3|4857.5|4854.5|4851.7|4860.3|4857.5|4851.5|4848.7|1581
1609773900000|2021-01-04 15:25:00|4854.8|4852|4848.1|4845.3|4854.8|4852|4844.5|4841.7|2480
1609774200000|2021-01-04 15:30:00|4847.8|4845|4849.5|4846.7|4851.5|4848.7|4832.8|4830|4177
1609774500000|2021-01-04 15:35:00|4850.2|4847.4|4789.3|4786.5|4851.2|4848.4|4739.8|4737|19475
1609774800000|2021-01-04 15:40:00|4789.5|4786.7|4818.1|4815.3|4822.8|4820|4774.1|4771.3|8833
1609775100000|2021-01-04 15:45:00|4817.8|4815|4772.1|4769.3|4817.8|4815|4767.1|4764.3|7560
1609775400000|2021-01-04 15:50:00|4772.3|4769.5|4778.1|4775.3|4797.1|4794.3|4766.1|4763.3|6872
1609775700000|2021-01-04 15:55:00|4777.8|4775|4777.4|4774.6|4778.1|4775.3|4756.1|4753.3|6998
1609776000000|2021-01-04 16:00:00|4777.1|4774.3|4756.1|4753.3|4778.1|4775.3|4753.1|4750.3|5711
1609776300000|2021-01-04 16:05:00|4756.8|4754|4746.8|4744|4762.8|4760|4734.1|4731.3|6573
1609776600000|2021-01-04 16:10:00|4746.5|4743.7|4759.8|4757|4768.1|4765.3|4736.8|4734|5354
1609776900000|2021-01-04 16:15:00|4760.1|4757.3|4764.8|4762|4768.1|4765.3|4749.1|4746.3|3627
1609777200000|2021-01-04 16:20:00|4764.1|4761.3|4755.1|4752.3|4764.1|4761.3|4749.8|4747|3548
1609777500000|2021-01-04 16:25:00|4754.8|4752|4761.4|4758.6|4769.1|4766.3|4747.6|4744.8|7973
1609777800000|2021-01-04 16:30:00|4760.5|4757.7|4760.8|4758|4761.1|4758.3|4744.1|4741.3|4272
1609778100000|2021-01-04 16:35:00|4761.1|4758.3|4757.6|4754.8|4767.1|4764.3|4748.6|4745.8|2412
1609778400000|2021-01-04 16:40:00|4757.4|4754.6|4770.6|4767.8|4784.1|4781.3|4756.6|4753.8|6725
1609778700000|2021-01-04 16:45:00|4769.6|4766.8|4784.6|4781.8|4788.1|4785.3|4766.1|4763.3|3545
1609779000000|2021-01-04 16:50:00|4784.4|4781.6|4773.7|4770.9|4786.4|4783.6|4770.7|4767.9|2286
1609779300000|2021-01-04 16:55:00|4773.2|4770.4|4779.4|4776.6|4784.4|4781.6|4766.7|4763.9|2274
1609779600000|2021-01-04 17:00:00|4779.1|4776.3|4763.4|4760.6|4780.4|4777.6|4761.1|4758.3|2032
1609779900000|2021-01-04 17:05:00|4763.7|4760.9|4777.7|4774.9|4789.4|4786.6|4763.4|4760.6|2268
1609780200000|2021-01-04 17:10:00|4777.2|4774.4|4769.4|4766.6|4778.7|4775.9|4767.9|4765.1|1483
1609780500000|2021-01-04 17:15:00|4768.7|4765.9|4776.1|4773.3|4778.1|4775.3|4766.1|4763.3|1420
1609780800000|2021-01-04 17:20:00|4775.7|4772.9|4767.7|4764.9|4776.7|4773.9|4765.5|4762.7|2137
1609781100000|2021-01-04 17:25:00|4768.1|4765.3|4779.7|4776.9|4780.1|4777.3|4760.7|4757.9|1653
1609781400000|2021-01-04 17:30:00|4779.9|4777.1|4763.4|4760.6|4779.9|4777.1|4758.7|4755.9|1653
1609781700000|2021-01-04 17:35:00|4763.1|4760.3|4760.7|4757.9|4764.7|4761.9|4757.7|4754.9|1184
1609782000000|2021-01-04 17:40:00|4760.4|4757.6|4758.7|4755.9|4764.4|4761.6|4756.1|4753.3|1101
1609782300000|2021-01-04 17:45:00|4759.1|4756.3|4770.1|4767.3|4772.1|4769.3|4756.7|4753.9|1635
1609782600000|2021-01-04 17:50:00|4770.4|4767.6|4774.7|4771.9|4776.4|4773.6|4765.7|4762.9|972
1609782900000|2021-01-04 17:55:00|4775.1|4772.3|4773.7|4770.9|4775.7|4772.9|4767.4|4764.6|1194
1609783200000|2021-01-04 18:00:00|4773.4|4770.6|4773.4|4770.6|4780.4|4777.6|4769.1|4766.3|2074
1609783500000|2021-01-04 18:05:00|4773.8|4771|4778.1|4775.3|4780.4|4777.6|4773.8|4771|1264
1609783800000|2021-01-04 18:10:00|4777.9|4775.1|4787.4|4784.6|4790.4|4787.6|4776.1|4773.3|1589
1609784100000|2021-01-04 18:15:00|4787.9|4785.1|4786.1|4783.3|4790.1|4787.3|4781.7|4778.9|1221
1609784400000|2021-01-04 18:20:00|4786.4|4783.6|4796.4|4793.6|4796.7|4793.9|4785.4|4782.6|1571
1609784700000|2021-01-04 18:25:00|4796|4793.2|4801.4|4798.6|4809.8|4807|4795.7|4792.9|2566
1609785000000|2021-01-04 18:30:00|4801.1|4798.3|4795.4|4792.6|4803.4|4800.6|4794.4|4791.6|1494
1609785300000|2021-01-04 18:35:00|4795.1|4792.3|4789.4|4786.6|4801.4|4798.6|4788.1|4785.3|1308
1609785600000|2021-01-04 18:40:00|4789.7|4786.9|4797.1|4794.3|4800.1|4797.3|4788.7|4785.9|2534
1609785900000|2021-01-04 18:45:00|4797.6|4794.8|4808.1|4805.3|4810.1|4807.3|4797.6|4794.8|1138
1609786200000|2021-01-04 18:50:00|4808.6|4805.8|4811.1|4808.3|4813.1|4810.3|4806.1|4803.3|1117
1609786500000|2021-01-04 18:55:00|4811.6|4808.8|4808.1|4805.3|4813.1|4810.3|4807.9|4805.1|951
1609786800000|2021-01-04 19:00:00|4807.9|4805.1|4807.9|4805.1|4809.1|4806.3|4797.1|4794.3|1656
1609787100000|2021-01-04 19:05:00|4807.6|4804.8|4792.6|4789.8|4807.9|4805.1|4788.1|4785.3|2452
1609787400000|2021-01-04 19:10:00|4792.9|4790.1|4792.1|4789.3|4796.4|4793.6|4780.9|4778.1|5989
1609787700000|2021-01-04 19:15:00|4792.7|4789.9|4787.4|4784.6|4794.1|4791.3|4776.4|4773.6|3164
1609788000000|2021-01-04 19:20:00|4787.1|4784.3|4785.4|4782.6|4798.4|4795.6|4784.4|4781.6|2956
1609788300000|2021-01-04 19:25:00|4785.2|4782.4|4768.1|4765.3|4790.4|4787.6|4767.1|4764.3|10711
1609788600000|2021-01-04 19:30:00|4768.6|4765.8|4758.1|4755.3|4769.1|4766.3|4756.7|4753.9|3152
1609788900000|2021-01-04 19:35:00|4757.9|4755.1|4759.1|4756.3|4761.7|4758.9|4753.7|4750.9|2192
1609789200000|2021-01-04 19:40:00|4759.4|4756.6|4759.7|4756.9|4761.1|4758.3|4756.7|4753.9|582
1609789500000|2021-01-04 19:45:00|4759.1|4756.3|4763.7|4760.9|4768.4|4765.6|4738.1|4735.3|4887
1609789800000|2021-01-04 19:50:00|4763.9|4761.1|4760.4|4757.6|4764.4|4761.6|4758.1|4755.3|556
1609790100000|2021-01-04 19:55:00|4760.1|4757.3|4764.7|4761.9|4768.1|4765.3|4760.1|4757.3|983
1609790400000|2021-01-04 20:00:00|4764.1|4761.3|4751.7|4748.9|4768.1|4765.3|4751.4|4748.6|823
1609790700000|2021-01-04 20:05:00|4751.4|4748.6|4751.4|4748.6|4756.7|4753.9|4751.2|4748.4|638
1609791000000|2021-01-04 20:10:00|4751.7|4748.9|4747.2|4744.4|4757.7|4754.9|4745.2|4742.4|749
1609791300000|2021-01-04 20:15:00|4746.9|4744.1|4738.4|4735.6|4751.4|4748.6|4736.2|4733.4|1570
1609791600000|2021-01-04 20:20:00|4738.2|4735.4|4731.2|4728.4|4738.7|4735.9|4726.9|4724.1|1584
1609791900000|2021-01-04 20:25:00|4730.7|4727.9|4736.4|4733.6|4740.4|4737.6|4728.2|4725.4|728
1609792200000|2021-01-04 20:30:00|4736.7|4733.9|4739.4|4736.6|4744.2|4741.4|4734.9|4732.1|1017
1609792500000|2021-01-04 20:35:00|4739.2|4736.4|4747.7|4744.9|4748.4|4745.6|4739.2|4736.4|601
1609792800000|2021-01-04 20:40:00|4747.9|4745.1|4749|4746.2|4752.4|4749.6|4747.7|4744.9|5842
1609793100000|2021-01-04 20:45:00|4749.3|4746.5|4740|4737.2|4750.7|4747.9|4736.7|4733.9|781
1609793400000|2021-01-04 20:50:00|4740.3|4737.5|4739|4736.2|4745.3|4742.5|4738.5|4735.7|506
1609793700000|2021-01-04 20:55:00|4739.3|4736.5|4746.3|4743.5|4746.7|4743.9|4737.7|4734.9|940
1609794000000|2021-01-04 21:00:00|4746.7|4743.9|4743|4740.2|4750.3|4747.5|4742.3|4739.5|1996
1609794300000|2021-01-04 21:05:00|4742.7|4739.9|4742.3|4739.5|4745|4742.2|4741|4738.2|161
1609794600000|2021-01-04 21:10:00|4742.5|4739.7|4741|4738.2|4743.7|4740.9|4739.3|4736.5|187
1609794900000|2021-01-04 21:15:00|4741.5|4738.7|4741.7|4738.9|4744.7|4741.9|4740.7|4737.9|174
1609795200000|2021-01-04 21:20:00|4742|4739.2|4741.3|4738.5|4742.7|4739.9|4741.3|4738.5|180
1609795500000|2021-01-04 21:25:00|4739|4736.2|4736|4733.2|4739|4736.2|4734.3|4731.5|363
1609795800000|2021-01-04 21:30:00|4736.3|4733.5|4739|4736.2|4739.3|4736.5|4734.7|4731.9|155
1609796100000|2021-01-04 21:35:00|4738.7|4735.9|4745.5|4742.7|4747.5|4744.7|4737.7|4734.9|306
1609796400000|2021-01-04 21:40:00|4745.7|4742.9|4747.7|4744.9|4749.7|4746.9|4745.5|4742.7|152
1609796700000|2021-01-04 21:45:00|4747.3|4744.5|4739.7|4736.9|4748|4745.2|4738.7|4735.9|200
1609797000000|2021-01-04 21:50:00|4740|4737.2|4743|4740.2|4743|4740.2|4739.7|4736.9|160
1609797300000|2021-01-04 21:55:00|4742.7|4739.9|4745.8|4743|4746|4743.2|4739.7|4736.9|361
1609801200000|2021-01-04 23:00:00|4747.8|4745|4738|4735.2|4748.5|4745.7|4735|4732.2|526
1609801500000|2021-01-04 23:05:00|4738.3|4735.5|4738.3|4735.5|4742|4739.2|4734.6|4731.8|168
1609801800000|2021-01-04 23:10:00|4738.5|4735.7|4744|4741.2|4746.8|4744|4737|4734.2|192
1609802100000|2021-01-04 23:15:00|4744.5|4741.7|4745|4742.2|4747|4744.2|4743|4740.2|112
1609802400000|2021-01-04 23:20:00|4745.3|4742.5|4748.8|4746|4750.3|4747.5|4745.3|4742.5|125
1609802700000|2021-01-04 23:25:00|4748.6|4745.8|4742.1|4739.3|4749.1|4746.3|4741.3|4738.5|106
1609803000000|2021-01-04 23:30:00|4742.6|4739.8|4741.1|4738.3|4747.1|4744.3|4741.1|4738.3|182
1609803300000|2021-01-04 23:35:00|4741.3|4738.5|4740.1|4737.3|4742.1|4739.3|4738.1|4735.3|128
1609803600000|2021-01-04 23:40:00|4740.5|4737.7|4741.1|4738.3|4742.8|4740|4736.8|4734|180
1609803900000|2021-01-04 23:45:00|4741.5|4738.7|4746.1|4743.3|4746.8|4744|4741.5|4738.7|209
1609804200000|2021-01-04 23:50:00|4747.1|4744.3|4744.1|4741.3|4748.1|4745.3|4743.1|4740.3|140
1609804500000|2021-01-04 23:55:00|4744.3|4741.5|4750.1|4747.3|4751.1|4748.3|4744.3|4741.5|136
1609804800000|2021-01-05 00:00:00|4749.8|4747|4750.1|4747.3|4752.3|4749.5|4747.1|4744.3|337
1609805100000|2021-01-05 00:05:00|4749.8|4747|4751.8|4749|4751.8|4749|4748.8|4746|263
1609805400000|2021-01-05 00:10:00|4751.3|4748.5|4747.8|4745|4751.3|4748.5|4747.1|4744.3|181
1609805700000|2021-01-05 00:15:00|4748.1|4745.3|4748.1|4745.3|4751.8|4749|4747.1|4744.3|153
1609806000000|2021-01-05 00:20:00|4748.3|4745.5|4750.1|4747.3|4751.8|4749|4746.8|4744|248
1609806300000|2021-01-05 00:25:00|4750.8|4748|4755.1|4752.3|4756.1|4753.3|4750.8|4748|210
1609806600000|2021-01-05 00:30:00|4754.6|4751.8|4761.1|4758.3|4762.1|4759.3|4754.4|4751.6|661
1609806900000|2021-01-05 00:35:00|4760.9|4758.1|4761.1|4758.3|4763.1|4760.3|4758.4|4755.6|309
1609807200000|2021-01-05 00:40:00|4760.9|4758.1|4765.4|4762.6|4766.1|4763.3|4760.1|4757.3|225
1609807500000|2021-01-05 00:45:00|4766.1|4763.3|4762.8|4760|4766.4|4763.6|4762.1|4759.3|164
1609807800000|2021-01-05 00:50:00|4763.1|4760.3|4758.1|4755.3|4765.1|4762.3|4758.1|4755.3|264
1609808100000|2021-01-05 00:55:00|4758.8|4756|4761.4|4758.6|4762.1|4759.3|4758.4|4755.6|143
1609808400000|2021-01-05 01:00:00|4762.6|4759.8|4773.1|4770.3|4776.8|4774|4758.8|4756|1435
1609808700000|2021-01-05 01:05:00|4773.3|4770.5|4784.1|4781.3|4784.1|4781.3|4769.1|4766.3|894
1609809000000|2021-01-05 01:10:00|4783.4|4780.6|4787.1|4784.3|4790.8|4788|4781.1|4778.3|889
1609809300000|2021-01-05 01:15:00|4786.8|4784|4790.6|4787.8|4791.4|4788.6|4783.1|4780.3|556
1609809600000|2021-01-05 01:20:00|4790.4|4787.6|4778.8|4776|4790.8|4788|4778.1|4775.3|486
1609809900000|2021-01-05 01:25:00|4778.6|4775.8|4781.8|4779|4782.8|4780|4776.1|4773.3|304
1609810200000|2021-01-05 01:30:00|4782.1|4779.3|4776.1|4773.3|4782.8|4780|4771.6|4768.8|702
1609810500000|2021-01-05 01:35:00|4775.8|4773|4778.1|4775.3|4778.1|4775.3|4774.6|4771.8|160
1609810800000|2021-01-05 01:40:00|4777.1|4774.3|4780.8|4778|4782.8|4780|4776.1|4773.3|168
1609811100000|2021-01-05 01:45:00|4780.4|4777.6|4782.1|4779.3|4784.8|4782|4777.1|4774.3|186
1609811400000|2021-01-05 01:50:00|4782.3|4779.5|4783.1|4780.3|4787.1|4784.3|4782.1|4779.3|219
1609811700000|2021-01-05 01:55:00|4782.9|4780.1|4783.1|4780.3|4784.1|4781.3|4778.4|4775.6|274
1609812000000|2021-01-05 02:00:00|4784.1|4781.3|4783.1|4780.3|4786.1|4783.3|4780.1|4777.3|216
1609812300000|2021-01-05 02:05:00|4782.7|4779.9|4786.1|4783.3|4786.4|4783.6|4781.8|4779|247
1609812600000|2021-01-05 02:10:00|4786.4|4783.6|4786.1|4783.3|4787.1|4784.3|4784.1|4781.3|299
1609812900000|2021-01-05 02:15:00|4785.7|4782.9|4786.1|4783.3|4787.1|4784.3|4784.8|4782|176
1609813200000|2021-01-05 02:20:00|4786.4|4783.6|4782.1|4779.3|4786.4|4783.6|4778.8|4776|221
1609813500000|2021-01-05 02:25:00|4781.1|4778.3|4783.1|4780.3|4783.4|4780.6|4781.1|4778.3|75
1609813800000|2021-01-05 02:30:00|4783.4|4780.6|4785.1|4782.3|4791.1|4788.3|4783.4|4780.6|407
1609814100000|2021-01-05 02:35:00|4785.5|4782.7|4791.1|4788.3|4791.6|4788.8|4783.4|4780.6|237
1609814400000|2021-01-05 02:40:00|4790.7|4787.9|4787.1|4784.3|4790.7|4787.9|4784.1|4781.3|248
1609814700000|2021-01-05 02:45:00|4787.4|4784.6|4788.1|4785.3|4790.1|4787.3|4786.4|4783.6|192
1609815000000|2021-01-05 02:50:00|4788.4|4785.6|4781.1|4778.3|4790.1|4787.3|4778.8|4776|365
1609815300000|2021-01-05 02:55:00|4781.6|4778.8|4778.8|4776|4783.1|4780.3|4777.4|4774.6|375
1609815600000|2021-01-05 03:00:00|4778.4|4775.6|4780.1|4777.3|4782.1|4779.3|4776.8|4774|228
1609815900000|2021-01-05 03:05:00|4779.4|4776.6|4783.4|4780.6|4784.1|4781.3|4779.1|4776.3|195
1609816200000|2021-01-05 03:10:00|4783.1|4780.3|4783.8|4781|4785.4|4782.6|4781.4|4778.6|140
1609816500000|2021-01-05 03:15:00|4784.1|4781.3|4783.1|4780.3|4785.1|4782.3|4781.6|4778.8|95
1609816800000|2021-01-05 03:20:00|4783.4|4780.6|4785.1|4782.3|4786.4|4783.6|4783.4|4780.6|123
1609817100000|2021-01-05 03:25:00|4784.4|4781.6|4785.1|4782.3|4786.1|4783.3|4782.1|4779.3|178
1609817400000|2021-01-05 03:30:00|4785.6|4782.8|4785.1|4782.3|4787.8|4785|4784.4|4781.6|103
1609817700000|2021-01-05 03:35:00|4784.9|4782.1|4782.1|4779.3|4786.1|4783.3|4781.4|4778.6|145
1609818000000|2021-01-05 03:40:00|4781.7|4778.9|4782.1|4779.3|4782.1|4779.3|4777.4|4774.6|222
1609818300000|2021-01-05 03:45:00|4781.7|4778.9|4771.8|4769|4781.7|4778.9|4769.4|4766.4|587
1609818600000|2021-01-05 03:50:00|4772.1|4769.3|4770.4|4767.6|4772.4|4769.6|4767.4|4764.6|361
1609818900000|2021-01-05 03:55:00|4770.6|4767.8|4769.1|4766.3|4772.9|4770.1|4765.1|4762.3|343
1609819200000|2021-01-05 04:00:00|4769.6|4766.8|4768.9|4766.1|4771.9|4769.1|4767.9|4765.1|241
1609819500000|2021-01-05 04:05:00|4768.4|4765.6|4766.1|4763.3|4769.9|4767.1|4766.1|4763.3|192
1609819800000|2021-01-05 04:10:00|4765.9|4763.1|4764.9|4762.1|4766.9|4764.1|4763.4|4760.6|342
1609820100000|2021-01-05 04:15:00|4764.6|4761.8|4767.9|4765.1|4768.1|4765.3|4763.4|4760.6|272
1609820400000|2021-01-05 04:20:00|4768.1|4765.3|4767.1|4764.3|4769.1|4766.3|4765.1|4762.3|127
1609820700000|2021-01-05 04:25:00|4766.9|4764.1|4766.1|4763.3|4767.1|4764.3|4764.9|4762.1|67
1609821000000|2021-01-05 04:30:00|4766.4|4763.6|4765.1|4762.3|4768.1|4765.3|4764.6|4761.8|167
1609821300000|2021-01-05 04:35:00|4765.9|4763.1|4765.1|4762.3|4767.1|4764.3|4764.9|4762.1|129
1609821600000|2021-01-05 04:40:00|4764.9|4762.1|4765.2|4762.4|4766.2|4763.4|4764.9|4762.1|46
1609821900000|2021-01-05 04:45:00|4764.9|4762.1|4765.9|4763.1|4766.2|4763.4|4764.2|4761.4|75
1609822200000|2021-01-05 04:50:00|4765.6|4762.8|4766.9|4764.1|4767.2|4764.4|4764.9|4762.1|62
1609822500000|2021-01-05 04:55:00|4767.4|4764.6|4768.2|4765.4|4768.2|4765.4|4766.9|4764.1|82
1609822800000|2021-01-05 05:00:00|4767.9|4765.1|4770.2|4767.4|4772.4|4769.6|4767.9|4765.1|194
1609823100000|2021-01-05 05:05:00|4769.9|4767.1|4774.2|4771.4|4777.2|4774.4|4769.2|4766.4|365
1609823400000|2021-01-05 05:10:00|4773.7|4770.9|4771.2|4768.4|4776.2|4773.4|4770.2|4767.4|172
1609823700000|2021-01-05 05:15:00|4771.4|4768.6|4766.9|4764.1|4771.4|4768.6|4766.9|4764.1|189
1609824000000|2021-01-05 05:20:00|4766.7|4763.9|4767.4|4764.6|4768.2|4765.4|4766.2|4763.4|62
1609824300000|2021-01-05 05:25:00|4767.9|4765.1|4765.2|4762.4|4768.2|4765.4|4764.7|4761.9|96
1609824600000|2021-01-05 05:30:00|4765.4|4762.6|4764.2|4761.4|4766.9|4764.1|4761.5|4758.7|494
1609824900000|2021-01-05 05:35:00|4763.9|4761.1|4762.2|4759.4|4766.2|4763.4|4761.7|4758.9|179
1609825200000|2021-01-05 05:40:00|4761.9|4759.1|4764.2|4761.4|4765.4|4762.6|4761.9|4759.1|185
1609825500000|2021-01-05 05:45:00|4763.9|4761.1|4761.9|4759.1|4766.2|4763.4|4760.9|4758.1|251
1609825800000|2021-01-05 05:50:00|4761.7|4758.9|4761.9|4759.1|4765.9|4763.1|4760.9|4758.1|306
1609826100000|2021-01-05 05:55:00|4762.2|4759.4|4760.2|4757.4|4762.9|4760.1|4760.2|4757.4|227
1609826400000|2021-01-05 06:00:00|4759.9|4757.1|4763.9|4761.1|4764.9|4762.1|4758.9|4756.1|555
1609826700000|2021-01-05 06:05:00|4763.4|4760.6|4747.9|4745.1|4763.9|4761.1|4747.9|4745.1|903
1609827000000|2021-01-05 06:10:00|4748.2|4745.4|4747.2|4744.4|4749.7|4746.9|4742.9|4740.1|694
1609827300000|2021-01-05 06:15:00|4746.9|4744.1|4746.2|4743.4|4747.2|4744.4|4743.9|4741.1|548
1609827600000|2021-01-05 06:20:00|4745.2|4742.4|4753.2|4750.4|4755.2|4752.4|4742.9|4740.1|484
1609827900000|2021-01-05 06:25:00|4752.9|4750.1|4751.9|4749.1|4757.2|4754.4|4751.2|4748.4|359
1609828200000|2021-01-05 06:30:00|4752.2|4749.4|4755.9|4753.1|4756.2|4753.4|4748.9|4746.1|272
1609828500000|2021-01-05 06:35:00|4755.2|4752.4|4752.9|4750.1|4757.2|4754.4|4752.2|4749.4|240
1609828800000|2021-01-05 06:40:00|4753.2|4750.4|4763.5|4760.7|4763.9|4761.1|4753.2|4750.4|506
1609829100000|2021-01-05 06:45:00|4763.2|4760.4|4763.2|4760.4|4764.2|4761.4|4758.5|4755.7|397
1609829400000|2021-01-05 06:50:00|4762.5|4759.7|4765.2|4762.4|4766.9|4764.1|4760.5|4757.7|540
1609829700000|2021-01-05 06:55:00|4765.9|4763.1|4764.2|4761.4|4766.5|4763.7|4761.2|4758.4|293
1609830000000|2021-01-05 07:00:00|4764.5|4761.7|4755.2|4752.4|4767.2|4764.4|4754|4751.2|543
1609830300000|2021-01-05 07:05:00|4755|4752.2|4754.2|4751.4|4756.2|4753.4|4752.2|4749.4|472
1609830600000|2021-01-05 07:10:00|4753.5|4750.7|4759.2|4756.4|4762.9|4760.1|4753.2|4750.4|518
1609830900000|2021-01-05 07:15:00|4760.2|4757.4|4767.2|4764.4|4767.5|4764.7|4760.2|4757.4|366
1609831200000|2021-01-05 07:20:00|4767.5|4764.7|4774.2|4771.4|4776.2|4773.4|4767.5|4764.7|808
1609831500000|2021-01-05 07:25:00|4773.7|4770.9|4774.2|4771.4|4777.5|4774.7|4772|4769.2|576
1609831800000|2021-01-05 07:30:00|4774.4|4771.6|4770.2|4767.4|4777.9|4775.1|4769.5|4766.7|441
1609832100000|2021-01-05 07:35:00|4770|4767.2|4766.5|4763.7|4772.5|4769.7|4765.2|4762.4|384
1609832400000|2021-01-05 07:40:00|4766.7|4763.9|4763.2|4760.4|4769.2|4766.4|4762.2|4759.4|433
1609832700000|2021-01-05 07:45:00|4762.9|4760.1|4751.2|4748.4|4763.2|4760.4|4750.2|4747.4|848
1609833000000|2021-01-05 07:50:00|4750.5|4747.7|4757.2|4754.4|4757.2|4754.4|4749.2|4746.4|606
1609833300000|2021-01-05 07:55:00|4756.9|4754.1|4756.2|4753.4|4757.5|4754.7|4753.2|4750.4|565
1609833600000|2021-01-05 08:00:00|4756.6|4753.8|4765.5|4762.7|4767.5|4764.7|4756.2|4753.4|1175
1609833900000|2021-01-05 08:05:00|4765.2|4762.4|4771.2|4768.4|4773.2|4770.4|4760.2|4757.4|996
1609834200000|2021-01-05 08:10:00|4771.9|4769.1|4773.2|4770.4|4774.2|4771.4|4768.2|4765.4|658
1609834500000|2021-01-05 08:15:00|4772.5|4769.7|4769.5|4766.7|4775.5|4772.7|4769.2|4766.4|593
1609834800000|2021-01-05 08:20:00|4769.9|4767.1|4768.2|4765.4|4771.5|4768.7|4765.2|4762.4|708
1609835100000|2021-01-05 08:25:00|4767.9|4765.1|4761.5|4758.7|4773.2|4770.4|4758.2|4755.4|1620
1609835400000|2021-01-05 08:30:00|4761.9|4759.1|4777.2|4774.4|4782.5|4779.7|4761.9|4759.1|1794
1609835700000|2021-01-05 08:35:00|4777.6|4774.8|4774.2|4771.4|4780.2|4777.4|4772.9|4770.1|698
1609836000000|2021-01-05 08:40:00|4774.7|4771.9|4770.2|4767.4|4777.2|4774.4|4765.2|4762.4|600
1609836300000|2021-01-05 08:45:00|4770.4|4767.6|4777.2|4774.4|4782.2|4779.4|4768.2|4765.4|668
1609836600000|2021-01-05 08:50:00|4777.5|4774.7|4776.5|4773.7|4777.5|4774.7|4769.7|4766.9|684
1609836900000|2021-01-05 08:55:00|4776.2|4773.4|4782.2|4779.4|4785.2|4782.4|4775.5|4772.7|1321
1609837200000|2021-01-05 09:00:00|4781.5|4778.7|4775.2|4772.4|4783.2|4780.4|4771.2|4768.4|968
1609837500000|2021-01-05 09:05:00|4775.5|4772.7|4780.2|4777.4|4784.9|4782.1|4774.2|4771.4|695
1609837800000|2021-01-05 09:10:00|4780.5|4777.7|4780.2|4777.4|4784.5|4781.7|4777.9|4775.1|413
1609838100000|2021-01-05 09:15:00|4780.5|4777.7|4781.2|4778.4|4787|4784.2|4776.2|4773.4|710
1609838400000|2021-01-05 09:20:00|4781.5|4778.7|4784.5|4781.7|4787|4784.2|4777.5|4774.7|723
1609838700000|2021-01-05 09:25:00|4784.2|4781.4|4785.5|4782.7|4786.5|4783.7|4782.2|4779.4|555
1609839000000|2021-01-05 09:30:00|4785.2|4782.4|4800.2|4797.4|4800.2|4797.4|4784.2|4781.4|1482
1609839300000|2021-01-05 09:35:00|4800.5|4797.7|4808.2|4805.4|4810.5|4807.7|4796.2|4793.4|2245
1609839600000|2021-01-05 09:40:00|4808.5|4805.7|4804.5|4801.7|4811.5|4808.7|4804.2|4801.4|988
1609839900000|2021-01-05 09:45:00|4805.5|4802.7|4806.2|4803.4|4814.2|4811.4|4801.5|4798.7|1180
1609840200000|2021-01-05 09:50:00|4806.5|4803.7|4813.5|4810.7|4814.5|4811.7|4805.5|4802.7|1140
1609840500000|2021-01-05 09:55:00|4814|4811.2|4814.3|4811.5|4818|4815.2|4806.5|4803.7|1094
1609840800000|2021-01-05 10:00:00|4814.7|4811.9|4802.3|4799.5|4817.5|4814.7|4799.3|4796.5|1560
1609841100000|2021-01-05 10:05:00|4802|4799.2|4809|4806.2|4811.3|4808.5|4799.3|4796.5|880
1609841400000|2021-01-05 10:10:00|4809.3|4806.5|4803.3|4800.5|4810.3|4807.5|4801.3|4798.5|716
1609841700000|2021-01-05 10:15:00|4804|4801.2|4793.3|4790.5|4805|4802.2|4787|4784.2|1558
1609842000000|2021-01-05 10:20:00|4793|4790.2|4795.3|4792.5|4797.3|4794.5|4789|4786.2|826
1609842300000|2021-01-05 10:25:00|4796|4793.2|4794.3|4791.5|4796|4793.2|4789|4786.2|534
1609842600000|2021-01-05 10:30:00|4794.5|4791.7|4794|4791.2|4798.3|4795.5|4791|4788.2|622
1609842900000|2021-01-05 10:35:00|4794.4|4791.6|4805.3|4802.5|4805.6|4802.8|4794|4791.2|725
1609843200000|2021-01-05 10:40:00|4805.1|4802.3|4809.3|4806.5|4811.6|4808.8|4804.3|4801.5|627
1609843500000|2021-01-05 10:45:00|4809.6|4806.8|4811.6|4808.8|4812.3|4809.5|4808.3|4805.5|465
1609843800000|2021-01-05 10:50:00|4812.3|4809.5|4810.6|4807.8|4814.3|4811.5|4809.6|4806.8|516
1609844100000|2021-01-05 10:55:00|4810.8|4808|4823.3|4820.5|4831|4828.2|4810.8|4808|2273
1609844400000|2021-01-05 11:00:00|4823|4820.2|4830.3|4827.5|4831.5|4828.7|4820|4817.2|1178
1609844700000|2021-01-05 11:05:00|4831|4828.2|4831.3|4828.5|4832|4829.2|4827.3|4824.5|945
1609845000000|2021-01-05 11:10:00|4831.6|4828.8|4825.6|4822.8|4833|4830.2|4825|4822.2|817
1609845300000|2021-01-05 11:15:00|4826|4823.2|4833.6|4830.8|4835.6|4832.8|4826|4823.2|1178
1609845600000|2021-01-05 11:20:00|4834.1|4831.3|4856|4853.2|4858.3|4855.5|4833.3|4830.5|3407
1609845900000|2021-01-05 11:25:00|4856.3|4853.5|4857.3|4854.5|4864.6|4861.8|4856.3|4853.5|1969
1609846200000|2021-01-05 11:30:00|4857.8|4855|4857.6|4854.8|4865.6|4862.8|4853.3|4850.5|1951
1609846500000|2021-01-05 11:35:00|4858.1|4855.3|4850.3|4847.5|4858.6|4855.8|4847.6|4844.8|1025
1609846800000|2021-01-05 11:40:00|4850.6|4847.8|4860.3|4857.5|4863.3|4860.5|4847.6|4844.8|1127
1609847100000|2021-01-05 11:45:00|4860.6|4857.8|4862.6|4859.8|4865.3|4862.5|4855.6|4852.8|1456
1609847400000|2021-01-05 11:50:00|4862.3|4859.5|4862.3|4859.5|4864.6|4861.8|4858.6|4855.8|1089
1609847700000|2021-01-05 11:55:00|4862.1|4859.3|4860.1|4857.3|4863|4860.2|4854.3|4851.5|1154
1609848000000|2021-01-05 12:00:00|4859.6|4856.8|4864.6|4861.8|4865|4862.2|4856.6|4853.8|1115
1609848300000|2021-01-05 12:05:00|4865|4862.2|4859.6|4856.8|4865.6|4862.8|4853.6|4850.8|1265
1609848600000|2021-01-05 12:10:00|4860.3|4857.5|4864.6|4861.8|4865.6|4862.8|4856.6|4853.8|1640
1609848900000|2021-01-05 12:15:00|4865.6|4862.8|4856.3|4853.5|4865.6|4862.8|4854|4851.2|1177
1609849200000|2021-01-05 12:20:00|4855.6|4852.8|4847.6|4844.8|4859|4856.2|4844.3|4841.5|1687
1609849500000|2021-01-05 12:25:00|4848|4845.2|4838.6|4835.8|4851.3|4848.5|4836.3|4833.5|1569
1609849800000|2021-01-05 12:30:00|4839.3|4836.5|4838.6|4835.8|4840.6|4837.8|4832.6|4829.8|1320
1609850100000|2021-01-05 12:35:00|4838.3|4835.5|4832.6|4829.8|4843.6|4840.8|4832.6|4829.8|1344
1609850400000|2021-01-05 12:40:00|4832.3|4829.5|4835.6|4832.8|4838|4835.2|4831|4828.2|883
1609850700000|2021-01-05 12:45:00|4835.3|4832.5|4842.6|4839.8|4845.6|4842.8|4835.1|4832.3|1085
1609851000000|2021-01-05 12:50:00|4842.8|4840|4848.3|4845.5|4851.3|4848.5|4842.6|4839.8|983
1609851300000|2021-01-05 12:55:00|4848.7|4845.9|4849.3|4846.5|4851|4848.2|4845.6|4842.8|632
1609851600000|2021-01-05 13:00:00|4849.1|4846.3|4850.3|4847.5|4852.6|4849.8|4846.3|4843.5|1268
1609851900000|2021-01-05 13:05:00|4849.6|4846.8|4841.6|4838.8|4852|4849.2|4841.6|4838.8|1085
1609852200000|2021-01-05 13:10:00|4841|4838.2|4840.6|4837.8|4844.3|4841.5|4838.6|4835.8|921
1609852500000|2021-01-05 13:15:00|4840.3|4837.5|4838.6|4835.8|4840.6|4837.8|4832.6|4829.8|1535
1609852800000|2021-01-05 13:20:00|4838.3|4835.5|4844.3|4841.5|4846.6|4843.8|4838.3|4835.5|972
1609853100000|2021-01-05 13:25:00|4844.6|4841.8|4842.6|4839.8|4846.6|4843.8|4841.6|4838.8|1209
1609853400000|2021-01-05 13:30:00|4843|4840.2|4834.6|4831.8|4846.6|4843.8|4833.6|4830.8|1635
1609853700000|2021-01-05 13:35:00|4834.3|4831.5|4835.6|4832.8|4842|4839.2|4834.3|4831.5|777
1609854000000|2021-01-05 13:40:00|4835.3|4832.5|4836.6|4833.8|4839.6|4836.8|4834.6|4831.8|676
1609854300000|2021-01-05 13:45:00|4837|4834.2|4824|4821.2|4838.6|4835.8|4824|4821.2|1211
1609854600000|2021-01-05 13:50:00|4824.3|4821.5|4836|4833.2|4837|4834.2|4824.3|4821.5|1292
1609854900000|2021-01-05 13:55:00|4836.3|4833.5|4812|4809.2|4837|4834.2|4811|4808.2|2616
1609855200000|2021-01-05 14:00:00|4811.8|4809|4840|4837.2|4841|4838.2|4810.3|4807.5|4028
1609855500000|2021-01-05 14:05:00|4840.3|4837.5|4857|4854.2|4857.3|4854.5|4839.3|4836.5|3453
1609855800000|2021-01-05 14:10:00|4857.3|4854.5|4873|4870.2|4874.5|4871.7|4857.3|4854.5|6117
1609856100000|2021-01-05 14:15:00|4872.7|4869.9|4893.5|4890.7|4893.5|4890.7|4872.7|4869.9|5671
1609856400000|2021-01-05 14:20:00|4893|4890.2|4886.5|4883.7|4894.5|4891.7|4881|4878.2|4824
1609856700000|2021-01-05 14:25:00|4886|4883.2|4902.9|4900.1|4912.9|4910.1|4885.5|4882.7|8842
1609857000000|2021-01-05 14:30:00|4903.3|4900.5|4937.9|4935.1|4939.9|4937.1|4903.3|4900.5|8463
1609857300000|2021-01-05 14:35:00|4938.7|4935.9|4935.2|4932.4|4952.5|4949.7|4926.9|4924.1|8777
1609857600000|2021-01-05 14:40:00|4934.9|4932.1|4940.9|4938.1|4941.9|4939.1|4931.9|4929.1|4203
1609857900000|2021-01-05 14:45:00|4940.5|4937.7|4957.3|4954.5|4960.9|4958.1|4938.9|4936.1|7781
1609858200000|2021-01-05 14:50:00|4957.6|4954.8|4945.3|4942.5|4963.9|4961.1|4941.3|4938.5|5829
1609858500000|2021-01-05 14:55:00|4944.9|4942.1|4955.6|4952.8|4965.3|4962.5|4943.6|4940.8|4150
1609858800000|2021-01-05 15:00:00|4955.3|4952.5|4978.2|4975.4|4981.7|4978.9|4955.3|4952.5|8336
1609859100000|2021-01-05 15:05:00|4978.7|4975.9|4976.7|4973.9|4983.7|4980.9|4966.7|4963.9|6714
1609859400000|2021-01-05 15:10:00|4976.1|4973.3|4978.3|4975.5|4985.7|4982.9|4969.7|4966.9|11955
1609859700000|2021-01-05 15:15:00|4978.5|4975.7|4960.3|4957.5|4984.6|4981.8|4959.3|4956.5|4525
1609860000000|2021-01-05 15:20:00|4959.7|4956.9|4971.3|4968.5|4971.3|4968.5|4958.3|4955.5|3852
1609860300000|2021-01-05 15:25:00|4972.3|4969.5|4978.3|4975.5|4982.3|4979.5|4970.3|4967.5|8161
1609860600000|2021-01-05 15:30:00|4978.5|4975.7|4962.3|4959.5|4983.3|4980.5|4961.8|4959|5349
1609860900000|2021-01-05 15:35:00|4962.5|4959.7|4970.7|4967.9|4972.7|4969.9|4962|4959.2|3862
1609861200000|2021-01-05 15:40:00|4970.3|4967.5|4970.7|4967.9|4977.7|4974.9|4964.7|4961.9|4081
1609861500000|2021-01-05 15:45:00|4971.2|4968.4|4991.3|4988.5|5012.5|5006.4|4963.5|4960.7|13172
1609861800000|2021-01-05 15:50:00|4991.7|4988.9|5003.7|5000.9|5007.5|5004.7|4980|4977.2|17518
1609862100000|2021-01-05 15:55:00|5004|5001.2|4985.7|4982.9|5007.7|5004.9|4978.3|4975.5|8067
1609862400000|2021-01-05 16:00:00|4985.3|4982.5|4999.7|4996.9|5005.7|5002.9|4985.3|4982.5|6197
1609862700000|2021-01-05 16:05:00|5000|4997.2|4995.5|4992.7|5004.7|5001.9|4987.7|4984.9|5251
1609863000000|2021-01-05 16:10:00|4995.4|4992.6|4979.2|4976.4|5003.7|5000.9|4979.2|4976.4|3953
1609863300000|2021-01-05 16:15:00|4979.4|4976.6|4975.2|4972.4|4993|4990.2|4971|4968.2|5573
1609863600000|2021-01-05 16:20:00|4975.7|4972.9|4979.7|4976.9|4986.3|4983.5|4974.3|4971.5|4789
1609863900000|2021-01-05 16:25:00|4980.7|4977.9|4975|4972.2|4991.3|4988.5|4971.5|4968.7|4878
1609864200000|2021-01-05 16:30:00|4975.7|4972.9|4973.7|4970.9|4982|4979.2|4970|4967.2|3950
1609864500000|2021-01-05 16:35:00|4973.3|4970.5|4963.7|4960.9|4974|4971.2|4945|4942.2|6507
1609864800000|2021-01-05 16:40:00|4964.2|4961.4|4969.7|4966.9|4975.3|4972.5|4959|4956.2|3864
1609865100000|2021-01-05 16:45:00|4970|4967.2|4967.7|4964.9|4973.7|4970.9|4961.7|4958.9|3310
1609865400000|2021-01-05 16:50:00|4967.3|4964.5|4963.2|4960.4|4974.2|4971.4|4959.5|4956.7|4696
1609865700000|2021-01-05 16:55:00|4963.5|4960.7|4969.2|4966.4|4974.5|4971.7|4956.8|4954|3060
1609866000000|2021-01-05 17:00:00|4968.9|4966.1|4992.2|4989.4|4994.3|4991.5|4965.2|4962.4|7566
1609866300000|2021-01-05 17:05:00|4992.8|4990|4977|4974.2|4998.8|4996|4975.8|4973|8193
1609866600000|2021-01-05 17:10:00|4976.8|4974|4985.8|4983|4992.8|4990|4976.8|4974|2837
1609866900000|2021-01-05 17:15:00|4986.8|4984|4984.8|4982|4992|4989.2|4981|4978.2|2941
1609867200000|2021-01-05 17:20:00|4985|4982.2|4991.8|4989|4993.8|4991|4983.8|4981|1931
1609867500000|2021-01-05 17:25:00|4992.3|4989.5|4997.8|4995|5000.8|4998|4990.3|4987.5|2438
1609867800000|2021-01-05 17:30:00|4998.8|4996|4990.8|4988|5003.8|5001|4990.8|4988|2791
1609868100000|2021-01-05 17:35:00|4990.5|4987.7|4995.3|4992.5|4997.3|4994.5|4987.8|4985|1585
1609868400000|2021-01-05 17:40:00|4995.6|4992.8|4990.8|4988|4996.6|4993.8|4990.3|4987.5|1260
1609868700000|2021-01-05 17:45:00|4991.8|4989|4987.8|4985|4992.3|4989.5|4981.5|4978.7|1683
1609869000000|2021-01-05 17:50:00|4988.1|4985.3|4990.1|4987.3|4991.1|4988.3|4984.8|4982|942
1609869300000|2021-01-05 17:55:00|4989.3|4986.5|4992.1|4989.3|4992.1|4989.3|4985.8|4983|1197
1609869600000|2021-01-05 18:00:00|4991.4|4988.6|5008.8|5006|5019.4|5016.4|4987.4|4984.6|19922
1609869900000|2021-01-05 18:05:00|5009.1|5006.3|5003.4|5000.6|5016.8|5014|4989.8|4987|9089
1609870200000|2021-01-05 18:10:00|5004.4|5001.6|5015.5|5012.7|5021.2|5018.4|4996.8|4994|9027
1609870500000|2021-01-05 18:15:00|5015.9|5013.1|5015.5|5012.7|5019.2|5016.4|5000.5|4997.7|6674
1609870800000|2021-01-05 18:20:00|5015.2|5012.4|5018.5|5015.7|5022.2|5019.4|5010.5|5007.7|3834
1609871100000|2021-01-05 18:25:00|5018.8|5016|5019.2|5016.4|5023.2|5020.4|5013.5|5010.7|4527
1609871400000|2021-01-05 18:30:00|5019|5016.2|5008.5|5005.7|5022.2|5019.4|5006.5|5003.7|3957
1609871700000|2021-01-05 18:35:00|5008.8|5006|5006.2|5003.4|5015|5012.2|5002.8|5000|3365
1609872000000|2021-01-05 18:40:00|5005.8|5003|5007.8|5005|5010.5|5007.7|5002.8|5000|1652
1609872300000|2021-01-05 18:45:00|5007.4|5004.6|5005.2|5002.4|5008.8|5006|4997.8|4995|2259
1609872600000|2021-01-05 18:50:00|5004.8|5002|5000.2|4997.4|5007.5|5004.7|4998.8|4996|1738
1609872900000|2021-01-05 18:55:00|5000.5|4997.7|5015|5012.2|5018.6|5015.8|4999.2|4996.4|2283
1609873200000|2021-01-05 19:00:00|5014.8|5012|5015.2|5012.4|5018.5|5015.7|5010.2|5007.4|2167
1609873500000|2021-01-05 19:05:00|5015.5|5012.7|5016.9|5014.1|5024.6|5021.8|5013.2|5010.4|8625
1609873800000|2021-01-05 19:10:00|5017.2|5014.4|5015.2|5012.4|5021.6|5018.8|5012.9|5010.1|2414
1609874100000|2021-01-05 19:15:00|5015.6|5012.8|5019.3|5016.5|5024|5021.2|5011.2|5008.4|7904
1609874400000|2021-01-05 19:20:00|5020|5017.2|5007.6|5004.8|5025.3|5022.5|5004.6|4999.6|4026
1609874700000|2021-01-05 19:25:00|5007.1|5004.3|4997.2|4994.4|5019|5016.2|4994.2|4991.4|16114
1609875000000|2021-01-05 19:30:00|4996.6|4993.8|4998.2|4995.4|4998.2|4995.4|4990.6|4987.8|3211
1609875300000|2021-01-05 19:35:00|4997.9|4995.1|5005.9|5003.1|5007.2|5004.4|4997.2|4994.4|2095
1609875600000|2021-01-05 19:40:00|5006.2|5003.4|5009.2|5006.4|5011.2|5008.4|5005.6|5002.8|1300
1609875900000|2021-01-05 19:45:00|5009.6|5006.8|5008.9|5006.1|5012.9|5010.1|5008.6|5005.8|568
1609876200000|2021-01-05 19:50:00|5009.2|5006.4|5010.2|5007.4|5012.2|5009.4|5007.2|5004.4|906
1609876500000|2021-01-05 19:55:00|5009.9|5007.1|5001.9|4999.1|5009.9|5007.1|5001.6|4998.8|654
1609876800000|2021-01-05 20:00:00|5001.2|4998.4|5001.6|4998.8|5006.9|5004.1|5000.9|4998.1|1783
1609877100000|2021-01-05 20:05:00|5001.9|4999.1|4997.9|4995.1|5002.2|4999.4|4997.9|4995.1|663
1609877400000|2021-01-05 20:10:00|4998.2|4995.4|4993.2|4990.4|4998.6|4995.8|4991.2|4988.4|678
1609877700000|2021-01-05 20:15:00|4992.6|4989.8|4998.2|4995.4|4998.9|4996.1|4992.6|4989.8|784
1609878000000|2021-01-05 20:20:00|4997.9|4995.1|4991.9|4989.1|4999.2|4996.4|4990.2|4987.4|772
1609878300000|2021-01-05 20:25:00|4992.4|4989.6|5001.2|4998.4|5002.6|4999.8|4992.4|4989.6|594
1609878600000|2021-01-05 20:30:00|5000.9|4998.1|5003.2|5000.4|5003.2|5000.4|5000.2|4997.4|368
1609878900000|2021-01-05 20:35:00|5003.6|5000.8|5002.2|4999.4|5007.6|5004.8|5001.9|4999.1|814
1609879200000|2021-01-05 20:40:00|5002.6|4999.8|5004.2|5001.4|5005.4|5002.6|4996.6|4993.8|533
1609879500000|2021-01-05 20:45:00|5003.6|5000.8|5000.6|4997.8|5003.9|5001.1|4998.6|4995.8|334
1609879800000|2021-01-05 20:50:00|5000.2|4997.4|5002.2|4999.4|5003.2|5000.4|4997.6|4994.8|562
1609880100000|2021-01-05 20:55:00|5002.6|4999.8|5004.2|5001.4|5004.9|5002.1|5000.9|4998.1|723
1609880400000|2021-01-05 21:00:00|5003.6|5000.8|5006.2|5003.4|5010.6|5007.8|5001.6|4998.8|701
1609880700000|2021-01-05 21:05:00|5005.9|5003.1|5003.9|5001.1|5006.2|5003.4|5002.9|5000.1|234
1609881000000|2021-01-05 21:10:00|5003.7|5000.9|5001.6|4998.8|5005.6|5002.8|5001.6|4998.8|398
1609881300000|2021-01-05 21:15:00|5001.9|4999.1|5001.9|4999.1|5002.9|5000.1|4999.6|4996.8|185
1609881600000|2021-01-05 21:20:00|5002.9|5000.1|5005.9|5003.1|5006.6|5003.8|5000.9|4998.1|348
1609881900000|2021-01-05 21:25:00|5006.3|5003.5|5006.9|5004.1|5007.9|5005.1|5004.9|5002.1|468
1609882200000|2021-01-05 21:30:00|5006.7|5003.9|4994.2|4991.4|5008.5|5004.4|4987.9|4985.1|1238
1609882500000|2021-01-05 21:35:00|4994.4|4991.6|4995.5|4992.7|4998.9|4996.1|4992.5|4989.7|4063
1609882800000|2021-01-05 21:40:00|4995.8|4993|4991.7|4988.9|4996.5|4993.7|4991.5|4988.7|301
1609883100000|2021-01-05 21:45:00|4991.5|4988.7|4998.5|4995.7|4998.5|4995.7|4988.5|4985.7|723
1609883400000|2021-01-05 21:50:00|4998|4995.2|4996.3|4993.5|4999.5|4996.7|4994.8|4992|343
1609883700000|2021-01-05 21:55:00|4996|4993.2|4987.8|4985|4996|4993.2|4987.8|4985|681
1609887600000|2021-01-05 23:00:00|4991.7|4988.9|4981.5|4978.7|4992.8|4990|4979.5|4976.7|632
1609887900000|2021-01-05 23:05:00|4981.8|4979|4985.5|4982.7|4985.5|4982.7|4980.8|4978|148
1609888200000|2021-01-05 23:10:00|4985.1|4982.3|4985.5|4982.7|4986.5|4983.7|4984.5|4981.7|97
1609888500000|2021-01-05 23:15:00|4985.1|4982.3|4984.5|4981.7|4986.5|4983.7|4984.5|4981.7|118
1609888800000|2021-01-05 23:20:00|4984.9|4982.1|4983.5|4980.7|4986.5|4983.7|4983.2|4980.4|99
1609889100000|2021-01-05 23:25:00|4983.2|4980.4|4986.5|4983.7|4987.2|4984.4|4982.5|4979.7|113
1609889400000|2021-01-05 23:30:00|4985.8|4983|4984.3|4981.5|4986.5|4983.7|4981.5|4978.7|201
1609889700000|2021-01-05 23:35:00|4984.5|4981.7|4988.5|4985.7|4988.5|4985.7|4983.5|4980.7|138
1609890000000|2021-01-05 23:40:00|4988.3|4985.5|4986.5|4983.7|4988.3|4985.5|4985.5|4982.7|74
1609890300000|2021-01-05 23:45:00|4986.8|4984|4987.5|4984.7|4988.5|4985.7|4984.3|4981.5|139
1609890600000|2021-01-05 23:50:00|4987.3|4984.5|4987.2|4984.4|4987.3|4984.5|4985.8|4983|83
1609890900000|2021-01-05 23:55:00|4987.5|4984.7|4985.5|4982.7|4987.5|4984.7|4983.8|4981|165
1609891200000|2021-01-06 00:00:00|4985.3|4982.5|4984.8|4982|4988.8|4986|4982.8|4980|363
1609891500000|2021-01-06 00:05:00|4985.2|4982.4|4980.6|4977.8|4986.5|4983.7|4978.8|4976|574
1609891800000|2021-01-06 00:10:00|4980.8|4978|4983.5|4980.7|4983.5|4980.7|4978.8|4976|283
1609892100000|2021-01-06 00:15:00|4983.8|4981|4993.5|4990.7|4993.5|4990.7|4982.5|4979.7|692
1609892400000|2021-01-06 00:20:00|4993.8|4991|4994.3|4991.5|4996.6|4993.8|4993.5|4990.7|427
1609892700000|2021-01-06 00:25:00|4994.6|4991.8|4995.6|4992.8|4996.1|4993.3|4993.8|4991|263
1609893000000|2021-01-06 00:30:00|4996|4993.2|4992.6|4989.8|4996.1|4993.3|4990.6|4987.8|480
1609893300000|2021-01-06 00:35:00|4992.4|4989.6|4990.6|4987.8|4993.9|4991.1|4990.6|4987.8|314
1609893600000|2021-01-06 00:40:00|4990.4|4987.6|4990.9|4988.1|4991.9|4989.1|4988.9|4986.1|338
1609893900000|2021-01-06 00:45:00|4990.6|4987.8|4991.6|4988.8|4995.6|4992.8|4990.6|4987.8|364
1609894200000|2021-01-06 00:50:00|4991.4|4988.6|4990.9|4988.1|4995.6|4992.8|4990.9|4988.1|277
1609894500000|2021-01-06 00:55:00|4991.3|4988.5|4992.9|4990.1|4993.6|4990.8|4988.9|4986.1|411
1609894800000|2021-01-06 01:00:00|4992.6|4989.8|5000.6|4997.8|5010.6|5007.8|4992.6|4989.8|2263
1609895100000|2021-01-06 01:05:00|5001.2|4998.4|5002.6|4999.8|5004.6|5001.8|4990.6|4987.8|666
1609895400000|2021-01-06 01:10:00|5003.9|5001.1|5001.6|4998.8|5012.6|5009.8|5000.9|4998.1|1009
1609895700000|2021-01-06 01:15:00|5002.2|4999.4|5004.6|5001.8|5010.6|5007.8|5000.6|4997.8|967
1609896000000|2021-01-06 01:20:00|5004.9|5002.1|5013.6|5010.8|5013.6|5010.8|5001.5|4998.7|891
1609896300000|2021-01-06 01:25:00|5013.9|5011.1|5018.9|5016.1|5019.3|5016.5|5009.6|5006.8|1234
1609896600000|2021-01-06 01:30:00|5018.6|5015.8|5011.9|5009.1|5020.3|5017.5|5011.6|5008.8|1309
1609896900000|2021-01-06 01:35:00|5011.6|5008.8|4997.6|4994.8|5013.9|5011.1|4993.6|4990.8|1310
1609897200000|2021-01-06 01:40:00|4997.8|4995|5006.1|5003.3|5008.9|5006.1|4995.3|4992.5|739
1609897500000|2021-01-06 01:45:00|5005.9|5003.1|5007.6|5004.8|5010.9|5008.1|5002.6|4999.8|755
1609897800000|2021-01-06 01:50:00|5007.3|5004.5|5008.9|5006.1|5009.9|5007.1|5004.6|5001.8|566
1609898100000|2021-01-06 01:55:00|5008.6|5005.8|5009.6|5006.8|5011.6|5008.8|5004.9|5002.1|480
1609898400000|2021-01-06 02:00:00|5009.9|5007.1|5019|5016.2|5022.7|5019.9|5004.9|5002.1|3828
1609898700000|2021-01-06 02:05:00|5018.8|5016|5012|5009.2|5019|5016.2|5010.7|5007.9|514
1609899000000|2021-01-06 02:10:00|5012.3|5009.5|5016|5013.2|5019|5016.2|5010.7|5007.9|1103
1609899300000|2021-01-06 02:15:00|5015.7|5012.9|5015|5012.2|5022|5019.2|5013.7|5010.9|685
1609899600000|2021-01-06 02:20:00|5014.7|5011.9|5022|5019.2|5022|5019.2|5014|5011.2|247
1609899900000|2021-01-06 02:25:00|5021.7|5018.9|5016|5013.2|5025|5022.2|5016|5013.2|784
1609900200000|2021-01-06 02:30:00|5016.3|5013.5|5023|5020.2|5024.5|5021.7|5016|5013.2|550
1609900500000|2021-01-06 02:35:00|5023.3|5020.5|5019|5016.2|5026|5023.2|5018.3|5015.5|779
1609900800000|2021-01-06 02:40:00|5019.3|5016.5|5026.3|5023.5|5028.3|5025.5|5014|5011.2|809
1609901100000|2021-01-06 02:45:00|5026.8|5024|5024.3|5021.5|5030.7|5027.9|5020|5017.2|1298
1609901400000|2021-01-06 02:50:00|5024|5021.2|5015|5012.2|5024|5021.2|5014.3|5011.5|767
1609901700000|2021-01-06 02:55:00|5014.8|5012|5012|5009.2|5014.8|5012|5007.3|5004.5|935
1609902000000|2021-01-06 03:00:00|5011.5|5008.7|5013|5010.2|5015|5012.2|5007|5004.2|683
1609902300000|2021-01-06 03:05:00|5013.3|5010.5|5019|5016.2|5019.3|5016.5|5012.3|5009.5|309
1609902600000|2021-01-06 03:10:00|5018.7|5015.9|5019.7|5016.9|5021.3|5018.5|5014.7|5011.9|352
1609902900000|2021-01-06 03:15:00|5019.3|5016.5|5022|5019.2|5024.3|5021.5|5016|5013.2|381
1609903200000|2021-01-06 03:20:00|5021.7|5018.9|5021.3|5018.5|5023|5020.2|5018|5015.2|413
1609903500000|2021-01-06 03:25:00|5021|5018.2|5016|5013.2|5022.9|5020.1|5014.7|5011.9|377
1609903800000|2021-01-06 03:30:00|5016.3|5013.5|5019.6|5016.8|5020.9|5018.1|5014|5011.2|1526
1609904100000|2021-01-06 03:35:00|5019.9|5017.1|5020.3|5017.5|5022.3|5019.5|5018.6|5015.8|162
1609904400000|2021-01-06 03:40:00|5020.6|5017.8|5016.6|5013.8|5021.9|5019.1|5014.3|5011.5|327
1609904700000|2021-01-06 03:45:00|5016.9|5014.1|5010.3|5007.5|5017.6|5014.8|5009.9|5007.1|952
1609905000000|2021-01-06 03:50:00|5010.1|5007.3|5011.3|5008.5|5013.6|5010.8|5008.3|5005.5|485
1609905300000|2021-01-06 03:55:00|5011.6|5008.8|5010.6|5007.8|5012.6|5009.8|5007.6|5004.8|167
1609905600000|2021-01-06 04:00:00|5009.9|5007.1|5005.9|5003.1|5011.9|5009.1|5003.3|5000.5|429
1609905900000|2021-01-06 04:05:00|5005.6|5002.8|4998.9|4996.1|5005.9|5003.1|4995.9|4993.1|573
1609906200000|2021-01-06 04:10:00|4997.6|4994.8|4990.6|4987.8|4998.9|4996.1|4989.9|4987.1|451
1609906500000|2021-01-06 04:15:00|4990.9|4988.1|5001.6|4998.8|5002.3|4999.5|4990.9|4988.1|632
1609906800000|2021-01-06 04:20:00|5001.3|4998.5|5010.6|5007.8|5010.9|5008.1|4997.9|4995.1|627
1609907100000|2021-01-06 04:25:00|5010.2|5007.4|5011.9|5009.1|5012.9|5010.1|5007.6|5004.8|258
1609907400000|2021-01-06 04:30:00|5011.6|5008.8|5010.9|5008.1|5012.6|5009.8|5009.6|5006.8|253
1609907700000|2021-01-06 04:35:00|5009.9|5007.1|5008.6|5005.8|5010.9|5008.1|5006.6|5003.8|182
1609908000000|2021-01-06 04:40:00|5008.9|5006.1|5005.9|5003.1|5009.9|5007.1|5004.6|5001.8|254
1609908300000|2021-01-06 04:45:00|5006.9|5004.1|5007.9|5005.1|5007.9|5005.1|5003.9|5001.1|260
1609908600000|2021-01-06 04:50:00|5008.2|5005.4|5013.6|5010.8|5013.6|5010.8|5006.9|5004.1|210
1609908900000|2021-01-06 04:55:00|5013.9|5011.1|5011.6|5008.8|5014|5011.2|5009.9|5007.1|207
1609909200000|2021-01-06 05:00:00|5011.4|5008.6|5012.9|5010.1|5017.1|5014.3|5010.3|5007.5|390
1609909500000|2021-01-06 05:05:00|5012.6|5009.8|5012.6|5009.8|5013.9|5011.1|5011.9|5009.1|66
1609909800000|2021-01-06 05:10:00|5012.9|5010.1|5009.6|5006.8|5012.9|5010.1|5008.9|5006.1|132
1609910100000|2021-01-06 05:15:00|5009.9|5007.1|5011.6|5008.8|5016.6|5013.8|5009.6|5006.8|226
1609910400000|2021-01-06 05:20:00|5011.4|5008.6|5010.6|5007.8|5011.9|5009.1|5008.6|5005.8|170
1609910700000|2021-01-06 05:25:00|5011.1|5008.3|5007.9|5005.1|5011.6|5008.8|5007.6|5004.8|163
1609911000000|2021-01-06 05:30:00|5007.6|5004.8|5007.9|5005.1|5009.9|5007.1|5006.2|5003.4|213
1609911300000|2021-01-06 05:35:00|5007.7|5004.9|5011.6|5008.8|5013.6|5010.8|5006.9|5004.1|185
1609911600000|2021-01-06 05:40:00|5011.9|5009.1|5015.6|5012.8|5016.6|5013.8|5010.6|5007.8|261
1609911900000|2021-01-06 05:45:00|5015.3|5012.5|5010.9|5008.1|5015.9|5013.1|5010.9|5008.1|230
1609912200000|2021-01-06 05:50:00|5011.1|5008.3|5007.6|5004.8|5011.6|5008.8|5004.9|5002.1|502
1609912500000|2021-01-06 05:55:00|5007.3|5004.5|5009.3|5006.5|5009.6|5006.8|5006.3|5003.5|301
1609912800000|2021-01-06 06:00:00|5009|5006.2|5008.6|5005.8|5012.9|5010.1|5007.3|5004.5|381
1609913100000|2021-01-06 06:05:00|5008.3|5005.5|5013.6|5010.8|5013.6|5010.8|5001.6|4998.8|597
1609913400000|2021-01-06 06:10:00|5013.2|5010.4|5007.1|5004.3|5013.2|5010.4|5005.9|5003.1|300
1609913700000|2021-01-06 06:15:00|5007.3|5004.5|5011.6|5008.8|5011.9|5009.1|5001.3|4998.5|551
1609914000000|2021-01-06 06:20:00|5011.3|5008.5|5010.3|5007.5|5011.6|5008.8|5007.1|5004.3|196
1609914300000|2021-01-06 06:25:00|5009.6|5006.8|5011.3|5008.5|5013.1|5010.3|5007.6|5004.8|229
1609914600000|2021-01-06 06:30:00|5010.9|5008.1|5014.3|5011.5|5016.3|5013.5|5010.1|5007.3|283
1609914900000|2021-01-06 06:35:00|5014.6|5011.8|5012.9|5010.1|5018.9|5016.1|5011.6|5008.8|362
1609915200000|2021-01-06 06:40:00|5013.1|5010.3|5009.6|5006.8|5014.6|5011.8|5008.6|5005.8|333
1609915500000|2021-01-06 06:45:00|5009.2|5006.4|5011.6|5008.8|5012.3|5009.5|5005.6|5002.8|293
1609915800000|2021-01-06 06:50:00|5011.9|5009.1|5023.3|5020.5|5023.9|5021.1|5011.6|5008.8|551
1609916100000|2021-01-06 06:55:00|5023.1|5020.3|5015.6|5012.8|5023.8|5021|5014.6|5011.8|415
1609916400000|2021-01-06 07:00:00|5015.2|5012.4|5023.8|5021|5025.9|5023.1|5014.6|5011.8|585
1609916700000|2021-01-06 07:05:00|5024|5021.2|5020.6|5017.8|5025.3|5022.5|5020.3|5017.5|617
1609917000000|2021-01-06 07:10:00|5020.3|5017.5|5018.6|5015.8|5023.3|5020.5|5014.3|5011.5|589
1609917300000|2021-01-06 07:15:00|5018.9|5016.1|5013.9|5011.1|5023.6|5020.8|5012.6|5009.8|422
1609917600000|2021-01-06 07:20:00|5013.6|5010.8|5017.6|5014.8|5022.9|5020.1|5012.6|5009.8|601
1609917900000|2021-01-06 07:25:00|5016.9|5014.1|5017.4|5014.6|5018.6|5015.8|5013.6|5010.8|369
1609918200000|2021-01-06 07:30:00|5017.2|5014.4|5019.9|5017.1|5021.6|5018.8|5014.6|5011.8|466
1609918500000|2021-01-06 07:35:00|5020.6|5017.8|5016.9|5014.1|5024.9|5022.1|5016.9|5014.1|486
1609918800000|2021-01-06 07:40:00|5017.3|5014.5|5021.3|5018.5|5024.3|5021.5|5016.9|5014.1|2965
1609919100000|2021-01-06 07:45:00|5020.8|5018|5006.4|5003.6|5021.3|5018.5|5003.6|5000.8|1243
1609919400000|2021-01-06 07:50:00|5006.6|5003.8|5004.9|5002.1|5011.9|5009.1|5004.6|5001.8|457
1609919700000|2021-01-06 07:55:00|5005.1|5002.3|4995.6|4992.8|5007.6|5004.8|4993.6|4990.8|817
1609920000000|2021-01-06 08:00:00|4995.4|4992.6|4996.1|4993.3|4997.6|4994.8|4984.9|4982.1|1893
1609920300000|2021-01-06 08:05:00|4995.9|4993.1|4998.6|4995.8|5003.9|5001.1|4994.3|4991.5|1107
1609920600000|2021-01-06 08:10:00|4998.9|4996.1|5000.9|4998.1|5004.9|5002.1|4996.1|4993.3|911
1609920900000|2021-01-06 08:15:00|5000.3|4997.5|4987.6|4984.8|5000.6|4997.8|4986.6|4983.8|973
1609921200000|2021-01-06 08:20:00|4988|4985.2|4992.6|4989.8|4994|4991.2|4987|4984.2|893
1609921500000|2021-01-06 08:25:00|4992.5|4989.7|5007.7|5004.9|5007.7|5004.9|4992.5|4989.7|1849
1609921800000|2021-01-06 08:30:00|5007|5004.2|5024|5021.2|5027.3|5024.5|4999.7|4996.9|2261
1609922100000|2021-01-06 08:35:00|5025|5022.2|5016.7|5013.9|5026.3|5023.5|5007.7|5004.9|2512
1609922400000|2021-01-06 08:40:00|5017|5014.2|4997.7|4994.9|5017.7|5014.9|4996.4|4993.6|1244
1609922700000|2021-01-06 08:45:00|4998.4|4995.6|5000.7|4997.9|5006.7|5003.9|4994.7|4991.9|1167
1609923000000|2021-01-06 08:50:00|5000.3|4997.5|4991.7|4988.9|5001.7|4998.9|4984|4981.2|1542
1609923300000|2021-01-06 08:55:00|4992|4989.2|4988.7|4985.9|4992|4989.2|4976.2|4973.4|2661
1609923600000|2021-01-06 09:00:00|4988.4|4985.6|4991.7|4988.9|4994.4|4991.6|4979.7|4976.9|2011
1609923900000|2021-01-06 09:05:00|4992.4|4989.6|5001.7|4998.9|5002.7|4999.9|4988.7|4985.9|916
1609924200000|2021-01-06 09:10:00|5001.4|4998.6|5002.7|4999.9|5008|5005.2|4999.7|4996.9|1192
1609924500000|2021-01-06 09:15:00|5002.3|4999.5|4998|4995.2|5010|5007.2|4996.7|4993.9|1098
1609924800000|2021-01-06 09:20:00|4998.7|4995.9|4995|4992.2|5006.7|5003.9|4993|4990.2|808
1609925100000|2021-01-06 09:25:00|4995.7|4992.9|4993.7|4990.9|4997.7|4994.9|4991.7|4988.9|576
1609925400000|2021-01-06 09:30:00|4994|4991.2|5001|4998.2|5003|5000.2|4992.7|4989.9|831
1609925700000|2021-01-06 09:35:00|5000.5|4997.7|5006.5|5003.7|5007|5004.2|4995.7|4992.9|714
1609926000000|2021-01-06 09:40:00|5006.7|5003.9|5018.7|5015.9|5023|5020.2|5002.7|4999.9|947
1609926300000|2021-01-06 09:45:00|5019|5016.2|5018.7|5015.9|5023.7|5020.9|5011.7|5008.9|1103
1609926600000|2021-01-06 09:50:00|5018.5|5015.7|5014|5011.2|5020.7|5017.9|5013.7|5010.9|508
1609926900000|2021-01-06 09:55:00|5014.4|5011.6|5016|5013.2|5017|5014.2|5011.4|5008.6|497
1609927200000|2021-01-06 10:00:00|5015.7|5012.9|5039.4|5036.6|5043.4|5040.6|5014.4|5011.6|2284
1609927500000|2021-01-06 10:05:00|5039.7|5036.9|5046.4|5043.6|5048|5045.2|5035|5032.2|1816
1609927800000|2021-01-06 10:10:00|5046.7|5043.9|5056.7|5053.9|5057.4|5054.6|5046.4|5043.6|1975
1609928100000|2021-01-06 10:15:00|5057|5054.2|5060.7|5057.9|5060.7|5057.9|5047.7|5044.9|1318
1609928400000|2021-01-06 10:20:00|5061|5058.2|5057.7|5054.9|5065.7|5062.9|5057.4|5054.6|1937
1609928700000|2021-01-06 10:25:00|5058|5055.2|5053.7|5050.9|5062.9|5060.1|5044.4|5041.6|1879
1609929000000|2021-01-06 10:30:00|5053.3|5050.5|5054.9|5052.1|5056.1|5053.3|5050.4|5047.6|875
1609929300000|2021-01-06 10:35:00|5055.1|5052.3|5042.7|5039.9|5056.4|5053.6|5042.4|5039.6|1207
1609929600000|2021-01-06 10:40:00|5042.9|5040.1|5046.9|5044.1|5047.4|5044.6|5033|5030.2|1635
1609929900000|2021-01-06 10:45:00|5047.4|5044.6|5053.7|5050.9|5054.7|5051.9|5045.4|5042.6|1109
1609930200000|2021-01-06 10:50:00|5054|5051.2|5048.4|5045.6|5054|5051.2|5047.4|5044.6|578
1609930500000|2021-01-06 10:55:00|5048.7|5045.9|5036|5033.2|5049.4|5046.6|5025.4|5022.6|2653
1609930800000|2021-01-06 11:00:00|5035.7|5032.9|5045.7|5042.9|5048|5045.2|5034|5031.2|770
1609931100000|2021-01-06 11:05:00|5045.3|5042.5|5041.2|5038.4|5049|5046.2|5039|5036.2|890
1609931400000|2021-01-06 11:10:00|5041|5038.2|5027.7|5024.9|5047.7|5044.9|5026.7|5023.9|1226
1609931700000|2021-01-06 11:15:00|5028|5025.2|5033|5030.2|5039|5036.2|5021.4|5018.6|1413
1609932000000|2021-01-06 11:20:00|5032.3|5029.5|5031.7|5028.9|5033.7|5030.9|5027.7|5024.9|792
1609932300000|2021-01-06 11:25:00|5031.3|5028.5|5028.7|5025.9|5033.4|5030.6|5027.4|5024.6|528
1609932600000|2021-01-06 11:30:00|5028.5|5025.7|5030|5027.2|5033|5030.2|5023.3|5020.5|1106
1609932900000|2021-01-06 11:35:00|5029.7|5026.9|5032|5029.2|5033.7|5030.9|5027.7|5024.9|512
1609933200000|2021-01-06 11:40:00|5032.4|5029.6|5021.4|5018.6|5032.7|5029.9|5019.4|5016.6|909
1609933500000|2021-01-06 11:45:00|5021.2|5018.4|5010.7|5007.9|5021.7|5018.9|5003.7|5000.9|3098
1609933800000|2021-01-06 11:50:00|5010|5007.2|5006.7|5003.9|5016.4|5013.6|5004.7|5001.9|1083
1609934100000|2021-01-06 11:55:00|5006|5003.2|5007.7|5004.9|5015|5012.2|5004.7|5001.9|637
1609934400000|2021-01-06 12:00:00|5007.3|5004.5|5015.7|5012.9|5016.9|5014.1|5003|5000.2|1062
1609934700000|2021-01-06 12:05:00|5015.4|5012.6|5025.7|5022.9|5026.7|5023.9|5011|5008.2|1146
1609935000000|2021-01-06 12:10:00|5025.4|5022.6|5025.4|5022.6|5028|5025.2|5022|5019.2|573
1609935300000|2021-01-06 12:15:00|5025.7|5022.9|5017.7|5014.9|5027|5024.2|5017.7|5014.9|837
1609935600000|2021-01-06 12:20:00|5017.4|5014.6|5012.5|5009.7|5021|5018.2|5010.5|5007.7|775
1609935900000|2021-01-06 12:25:00|5012.7|5009.9|4998.4|4995.6|5013|5010.2|4996|4993.2|1456
1609936200000|2021-01-06 12:30:00|4998.2|4995.4|4986.7|4983.9|4998.4|4995.6|4984.4|4981.6|4472
1609936500000|2021-01-06 12:35:00|4986|4983.2|4986|4983.2|4990.7|4987.9|4981.4|4978.6|1713
1609936800000|2021-01-06 12:40:00|4986.2|4983.4|4985|4982.2|4990.4|4987.6|4980.4|4977.6|1005
1609937100000|2021-01-06 12:45:00|4985.2|4982.4|4980|4977.2|4988|4985.2|4980|4977.2|994
1609937400000|2021-01-06 12:50:00|4979.7|4976.9|4968.7|4965.9|4985.7|4982.9|4967.6|4964.8|2087
1609937700000|2021-01-06 12:55:00|4968|4965.2|4971.4|4968.6|4974.7|4971.9|4958.5|4955.7|3071
1609938000000|2021-01-06 13:00:00|4971.7|4968.9|4980.2|4977.4|4980.4|4977.6|4968.7|4965.9|2049
1609938300000|2021-01-06 13:05:00|4980.4|4977.6|5000.4|4997.6|5001.4|4998.6|4976.7|4973.9|2791
1609938600000|2021-01-06 13:10:00|5000.7|4997.9|5000|4997.2|5005.2|5002.4|4995|4992.2|1866
1609938900000|2021-01-06 13:15:00|4999.7|4996.9|4996|4993.2|5001.4|4998.6|4993|4990.2|1023
1609939200000|2021-01-06 13:20:00|4996.4|4993.6|5007|5004.2|5007.7|5004.9|4995.7|4992.9|1581
1609939500000|2021-01-06 13:25:00|5006.7|5003.9|5008.4|5005.6|5010.1|5007.3|5004.4|5001.6|1884
1609939800000|2021-01-06 13:30:00|5008.6|5005.8|5004.1|5001.3|5011.1|5008.3|5003.4|5000.6|1368
1609940100000|2021-01-06 13:35:00|5003.8|5001|5008.4|5005.6|5009.4|5006.6|4999.4|4996.6|1506
1609940400000|2021-01-06 13:40:00|5007.9|5005.1|5016.8|5014|5017.4|5014.6|5004.4|5001.6|1656
1609940700000|2021-01-06 13:45:00|5016.4|5013.6|5017.1|5014.3|5021.4|5018.6|5011.8|5009|1945
1609941000000|2021-01-06 13:50:00|5016.9|5014.1|5023.1|5020.3|5028.1|5025.3|5015.4|5012.6|2507
1609941300000|2021-01-06 13:55:00|5022.4|5019.6|5007.1|5004.3|5022.8|5020|5006.4|5003.6|1779
1609941600000|2021-01-06 14:00:00|5006.7|5003.9|5012.8|5010|5035.1|5032.3|5001.8|4999|5669
1609941900000|2021-01-06 14:05:00|5012.3|5009.5|5006.1|5003.3|5014.1|5011.3|4999.4|4996.6|3099
1609942200000|2021-01-06 14:10:00|5006.3|5003.5|5010.8|5008|5013.1|5010.3|5004.1|5001.3|1257
1609942500000|2021-01-06 14:15:00|5010.4|5007.6|4992.1|4989.3|5010.8|5008|4991.4|4988.6|2312
1609942800000|2021-01-06 14:20:00|4991.8|4989|5006.3|5003.5|5008.4|5005.6|4989.1|4986.3|3562
1609943100000|2021-01-06 14:25:00|5006.1|5003.3|5003.4|5000.6|5006.1|5003.3|4997.4|4994.6|1524
1609943400000|2021-01-06 14:30:00|5003|5000.2|4993.4|4990.6|5009.8|5007|4990.1|4987.3|3292
1609943700000|2021-01-06 14:35:00|4993.8|4991|5014.5|5011.7|5014.8|5012|4990.8|4988|2738
1609944000000|2021-01-06 14:40:00|5014.3|5011.5|5014.5|5011.7|5017.2|5014.4|5007.8|5005|2742
1609944300000|2021-01-06 14:45:00|5014.3|5011.5|5013.2|5010.4|5016.8|5014|5003.5|5000.7|2773
1609944600000|2021-01-06 14:50:00|5013.5|5010.7|5009.5|5006.7|5014.2|5011.4|4999.8|4997|2321
1609944900000|2021-01-06 14:55:00|5009.2|5006.4|5003|5000.2|5010.5|5007.7|5000.5|4997.7|1501
1609945200000|2021-01-06 15:00:00|5002.8|5000|5005.5|5002.7|5014.2|5011.4|5001.8|4999|2062
1609945500000|2021-01-06 15:05:00|5005.2|5002.4|5005.8|5003|5005.8|5003|4994.8|4992|1792
1609945800000|2021-01-06 15:10:00|5006.2|5003.4|4999.5|4996.7|5006.5|5003.7|4991.8|4989|1607
1609946100000|2021-01-06 15:15:00|4999.8|4997|4998.2|4995.4|5003.8|5001|4989.2|4986.4|2474
1609946400000|2021-01-06 15:20:00|4998.5|4995.7|4993.8|4991|5006.2|5003.4|4992.6|4989.8|2523
1609946700000|2021-01-06 15:25:00|4993.5|4990.7|4996.3|4993.5|4998.8|4996|4991.8|4989|2243
1609947000000|2021-01-06 15:30:00|4995.8|4993|5036.5|5033.7|5039.5|5036.7|4995.8|4993|13575
1609947300000|2021-01-06 15:35:00|5035.8|5033|5039.8|5037|5044.8|5042|5030.2|5027.4|4394
1609947600000|2021-01-06 15:40:00|5040|5037.2|5048.5|5045.7|5050.2|5047.4|5038.5|5035.7|5245
1609947900000|2021-01-06 15:45:00|5048.8|5046|5030.8|5028|5053.5|5050.7|5024.5|5021.7|4414
1609948200000|2021-01-06 15:50:00|5031.5|5028.7|5030.8|5028|5043.2|5040.4|5026.8|5024|2991
1609948500000|2021-01-06 15:55:00|5031.2|5028.4|5039|5036.2|5042.2|5039.4|5026.8|5024|1769
1609948800000|2021-01-06 16:00:00|5038.8|5036|5030.2|5027.4|5042.2|5039.4|5028.5|5025.7|3424
1609949100000|2021-01-06 16:05:00|5030.5|5027.7|5038.9|5036.1|5044.2|5041.4|5029.5|5026.7|3804
1609949400000|2021-01-06 16:10:00|5039.3|5036.5|5049.6|5046.8|5053.6|5050.8|5033.2|5030.4|2785
1609949700000|2021-01-06 16:15:00|5049.1|5046.3|5058.6|5055.8|5059.6|5056.8|5045.6|5042.8|4243
1609950000000|2021-01-06 16:20:00|5058.9|5056.1|5072.3|5069.5|5075.3|5072.5|5057.6|5054.8|6884
1609950300000|2021-01-06 16:25:00|5072.5|5069.7|5086.8|5084|5087.6|5084.8|5067.3|5064.5|9485
1609950600000|2021-01-06 16:30:00|5086.6|5083.8|5076|5073.2|5092.3|5089.5|5073.3|5070.5|5440
1609950900000|2021-01-06 16:35:00|5076.3|5073.5|5075.3|5072.5|5077|5074.2|5069|5066.2|2300
1609951200000|2021-01-06 16:40:00|5075.6|5072.8|5074.3|5071.5|5081.6|5078.8|5066.6|5063.8|2496
1609951500000|2021-01-06 16:45:00|5074.6|5071.8|5088|5085.2|5088.6|5085.8|5073|5070.2|2209
1609951800000|2021-01-06 16:50:00|5088.3|5085.5|5078.8|5076|5088.3|5085.5|5076.6|5073.8|1919
1609952100000|2021-01-06 16:55:00|5079.3|5076.5|5086|5083.2|5088|5085.2|5079|5076.2|1221
1609952400000|2021-01-06 17:00:00|5086.3|5083.5|5077|5074.2|5090.6|5087.8|5077|5074.2|2543
1609952700000|2021-01-06 17:05:00|5076|5073.2|5077|5074.2|5077|5074.2|5066|5063.2|3177
1609953000000|2021-01-06 17:10:00|5076.8|5074|5074|5071.2|5077|5074.2|5071|5068.2|1486
1609953300000|2021-01-06 17:15:00|5073.6|5070.8|5077|5074.2|5078|5075.2|5072|5069.2|1422
1609953600000|2021-01-06 17:20:00|5077.3|5074.5|5076|5073.2|5078|5075.2|5071.3|5068.5|1346
1609953900000|2021-01-06 17:25:00|5076.4|5073.6|5074.3|5071.5|5079|5076.2|5070.6|5067.8|1463
1609954200000|2021-01-06 17:30:00|5073.6|5070.8|5063|5060.2|5078.4|5075.6|5061.7|5058.9|9233
1609954500000|2021-01-06 17:35:00|5062.4|5059.6|5068.2|5065.4|5068.4|5065.6|5056|5053.2|1949
1609954800000|2021-01-06 17:40:00|5068.4|5065.6|5061.2|5058.4|5069|5066.2|5059|5056.2|880
1609955100000|2021-01-06 17:45:00|5061.4|5058.6|5064|5061.2|5068|5065.2|5054|5051.2|2564
1609955400000|2021-01-06 17:50:00|5064.2|5061.4|5076.4|5073.6|5078.2|5075.4|5062|5059.2|1968
1609955700000|2021-01-06 17:55:00|5076.7|5073.9|5076.7|5073.9|5080.4|5077.6|5074.2|5071.4|1064
1609956000000|2021-01-06 18:00:00|5077|5074.2|5081.4|5078.6|5083|5080.2|5076|5073.2|1538
1609956300000|2021-01-06 18:05:00|5081.7|5078.9|5088.7|5085.9|5091.4|5088.6|5081|5078.2|1602
1609956600000|2021-01-06 18:10:00|5088.9|5086.1|5091.4|5088.6|5092.4|5089.6|5086.4|5083.6|1599
1609956900000|2021-01-06 18:15:00|5091.7|5088.9|5087|5084.2|5093.7|5090.9|5086.4|5083.6|812
1609957200000|2021-01-06 18:20:00|5086.4|5083.6|5084.9|5082.1|5088.7|5085.9|5083.4|5080.6|820
1609957500000|2021-01-06 18:25:00|5084.7|5081.9|5081.4|5078.6|5086.4|5083.6|5079|5076.2|1549
1609957800000|2021-01-06 18:30:00|5081|5078.2|5096.1|5093.3|5097.4|5094.6|5081|5078.2|3180
1609958100000|2021-01-06 18:35:00|5096.3|5093.5|5086.8|5084|5097.4|5094.6|5086.8|5084|1255
1609958400000|2021-01-06 18:40:00|5087.1|5084.3|5090.8|5088|5093.8|5091|5084.8|5082|938
1609958700000|2021-01-06 18:45:00|5091.1|5088.3|5086.1|5083.3|5092.8|5090|5083.8|5081|780
1609959000000|2021-01-06 18:50:00|5085.8|5083|5091.4|5088.6|5093.4|5090.6|5085.4|5082.6|1119
1609959300000|2021-01-06 18:55:00|5091.8|5089|5088.1|5085.3|5094.4|5091.6|5086.1|5083.3|1054
1609959600000|2021-01-06 19:00:00|5088.4|5085.6|5083.4|5080.6|5093.1|5090.3|5081.4|5078.6|1746
1609959900000|2021-01-06 19:05:00|5083.7|5080.9|5085.4|5082.6|5086.7|5083.9|5079.4|5076.6|1653
1609960200000|2021-01-06 19:10:00|5085|5082.2|5085.4|5082.6|5091.4|5088.6|5082.4|5079.6|1825
1609960500000|2021-01-06 19:15:00|5086.4|5083.6|5074.7|5071.9|5090.4|5087.6|5069.4|5066.6|3200
1609960800000|2021-01-06 19:20:00|5074.4|5071.6|5074.7|5071.9|5084.4|5081.6|5074|5071.2|2607
1609961100000|2021-01-06 19:25:00|5074.4|5071.6|5061.8|5059|5078.7|5075.9|5061|5058.2|13921
1609961400000|2021-01-06 19:30:00|5062.3|5059.5|5055.4|5052.6|5062.3|5059.5|5052.3|5049.5|5986
1609961700000|2021-01-06 19:35:00|5055|5052.2|5033.7|5030.9|5055.4|5052.6|5027|5024.2|5741
1609962000000|2021-01-06 19:40:00|5033.5|5030.7|5045.4|5042.6|5048|5045.2|5033|5030.2|2805
1609962300000|2021-01-06 19:45:00|5045.7|5042.9|5021|5018.2|5047|5044.2|5017|5014.2|3634
1609962600000|2021-01-06 19:50:00|5021.7|5018.9|5036|5033.2|5040|5037.2|5016|5013.2|1840
1609962900000|2021-01-06 19:55:00|5035.7|5032.9|5026.3|5023.5|5037|5034.2|5020.6|5017.8|3036
1609963200000|2021-01-06 20:00:00|5025.9|5023.1|4991|4988.2|5027.6|5024.8|4991|4988.2|4130
1609963500000|2021-01-06 20:05:00|4991.3|4988.5|4980|4977.2|5001|4998.2|4952.6|4949.8|7348
1609963800000|2021-01-06 20:10:00|4979.8|4977|5003.7|5000.9|5007|5004.2|4979.3|4976.5|3594
1609964100000|2021-01-06 20:15:00|5003|5000.2|5016.7|5013.9|5017.4|5014.6|5000.7|4997.9|1778
1609964400000|2021-01-06 20:20:00|5016|5013.2|5032.7|5029.9|5038.4|5035.6|5015.7|5012.9|2319
1609964700000|2021-01-06 20:25:00|5031.7|5028.9|5040.4|5037.6|5042.4|5039.6|5031|5028.2|1111
1609965000000|2021-01-06 20:30:00|5040.2|5037.4|5036.7|5033.9|5042.7|5039.9|5032.3|5029.5|1148
1609965300000|2021-01-06 20:35:00|5037.1|5034.3|5032.7|5029.9|5039.4|5036.6|5032.4|5029.6|692
1609965600000|2021-01-06 20:40:00|5032.4|5029.6|5036.4|5033.6|5046.2|5043.4|5032.4|5029.6|1091
1609965900000|2021-01-06 20:45:00|5036|5033.2|5041.8|5039|5042.1|5039.3|5031.4|5028.6|1127
1609966200000|2021-01-06 20:50:00|5041.4|5038.6|5043.1|5040.3|5044.6|5041.8|5033.8|5031|789
1609966500000|2021-01-06 20:55:00|5043.4|5040.6|5039.1|5036.3|5046.8|5044|5036.4|5033.6|1426
1609966800000|2021-01-06 21:00:00|5038.5|5035.7|5042.1|5039.3|5043.8|5041|5035.1|5032.3|1049
1609967100000|2021-01-06 21:05:00|5042.4|5039.6|5040.8|5038|5042.4|5039.6|5039.1|5036.3|450
1609967400000|2021-01-06 21:10:00|5041.1|5038.3|5050.6|5047.8|5052.4|5049.6|5040.8|5038|694
1609967700000|2021-01-06 21:15:00|5050.8|5048|5051.6|5048.8|5052.5|5049.7|5049.1|5046.3|243
1609968000000|2021-01-06 21:20:00|5051.8|5049|5062.1|5059.3|5062.8|5060|5051.8|5049|2973
1609968300000|2021-01-06 21:25:00|5062.8|5060|5055.8|5053|5064.8|5062|5053.4|5050.6|769
1609968600000|2021-01-06 21:30:00|5055.6|5052.8|5057.6|5054.8|5061.1|5058.3|5054.8|5052|272
1609968900000|2021-01-06 21:35:00|5057.4|5054.6|5051.1|5048.3|5057.4|5054.6|5051.1|5048.3|185
1609969200000|2021-01-06 21:40:00|5050.8|5048|5050.1|5047.3|5052.4|5049.6|5049.8|5047|355
1609969500000|2021-01-06 21:45:00|5050.4|5047.6|5058.1|5055.3|5058.4|5055.6|5047.4|5044.6|334
1609969800000|2021-01-06 21:50:00|5057.8|5055|5051.1|5048.3|5058.1|5055.3|5050.4|5047.6|186
1609970100000|2021-01-06 21:55:00|5050.9|5048.1|5056.1|5053.3|5056.1|5053.3|5050.4|5047.6|540
1609974000000|2021-01-06 23:00:00|5051.8|5049|5049.3|5046.5|5055.8|5053|5045.9|5043.1|378
1609974300000|2021-01-06 23:05:00|5049.6|5046.8|5049.1|5046.3|5049.8|5047|5047.8|5045|228
1609974600000|2021-01-06 23:10:00|5049.8|5047|5049.1|5046.3|5057.1|5054.3|5048.1|5045.3|245
1609974900000|2021-01-06 23:15:00|5048.7|5045.9|5047.4|5044.6|5051.1|5048.3|5047.4|5044.6|160
1609975200000|2021-01-06 23:20:00|5047.7|5044.9|5052.1|5049.3|5052.1|5049.3|5047.4|5044.6|208
1609975500000|2021-01-06 23:25:00|5052.3|5049.5|5051.8|5049|5054.1|5051.3|5051.1|5048.3|102
1609975800000|2021-01-06 23:30:00|5051.1|5048.3|5050.1|5047.3|5052.1|5049.3|5048.1|5045.3|122
1609976100000|2021-01-06 23:35:00|5049.9|5047.1|5050.1|5047.3|5051.4|5048.6|5048.8|5046|60
1609976400000|2021-01-06 23:40:00|5049.5|5046.7|5050.1|5047.3|5052.1|5049.3|5049.1|5046.3|92
1609976700000|2021-01-06 23:45:00|5050.3|5047.5|5058.1|5055.3|5059.1|5056.3|5050.1|5047.3|251
1609977000000|2021-01-06 23:50:00|5058.3|5055.5|5055.1|5052.3|5058.8|5056|5055.1|5052.3|84
1609977300000|2021-01-06 23:55:00|5055.8|5053|5052.1|5049.3|5055.8|5053|5051.1|5048.3|66
1609977600000|2021-01-07 00:00:00|5051.7|5048.9|5050.1|5047.3|5052.6|5049.8|5049.1|5046.3|234
1609977900000|2021-01-07 00:05:00|5050.4|5047.6|5055.4|5052.6|5055.4|5052.6|5050.4|5047.6|274
1609978200000|2021-01-07 00:10:00|5055.6|5052.8|5057.1|5054.3|5058.6|5055.8|5055.1|5052.3|208
1609978500000|2021-01-07 00:15:00|5057.4|5054.6|5051.4|5048.6|5057.4|5054.6|5050.1|5047.3|196
1609978800000|2021-01-07 00:20:00|5051.1|5048.3|5051.1|5048.3|5052.1|5049.3|5049.4|5046.6|125
1609979100000|2021-01-07 00:25:00|5051.4|5048.6|5053.1|5050.3|5054.1|5051.3|5049.4|5046.6|148
1609979400000|2021-01-07 00:30:00|5054.1|5051.3|5053.1|5050.3|5054.1|5051.3|5052.1|5049.3|79
1609979700000|2021-01-07 00:35:00|5052.8|5050|5050.4|5047.6|5053.4|5050.6|5050.4|5047.6|84
1609980000000|2021-01-07 00:40:00|5050.7|5047.9|5047.1|5044.3|5051.1|5048.3|5043.4|5040.6|297
1609980300000|2021-01-07 00:45:00|5047.4|5044.6|5050.1|5047.3|5051.1|5048.3|5047.1|5044.3|137
1609980600000|2021-01-07 00:50:00|5050.5|5047.7|5051.1|5048.3|5053.1|5050.3|5050.4|5047.6|125
1609980900000|2021-01-07 00:55:00|5050.8|5048|5049.1|5046.3|5051.4|5048.6|5049.1|5046.3|52
1609981200000|2021-01-07 01:00:00|5049.5|5046.7|5062.1|5059.3|5070.1|5067.3|5049.5|5046.7|1358
1609981500000|2021-01-07 01:05:00|5062.6|5059.8|5069.6|5066.8|5070.8|5068|5061.3|5058.5|473
1609981800000|2021-01-07 01:10:00|5069.1|5066.3|5068.1|5065.3|5072.8|5070|5064.8|5062|727
1609982100000|2021-01-07 01:15:00|5067.8|5065|5075.1|5072.3|5076.8|5074|5064.1|5061.3|521
1609982400000|2021-01-07 01:20:00|5074.8|5072|5076.5|5073.7|5079.5|5076.7|5074.2|5071.4|645
1609982700000|2021-01-07 01:25:00|5076.8|5074|5073.2|5070.4|5079.5|5076.7|5072.5|5069.7|574
1609983000000|2021-01-07 01:30:00|5073.5|5070.7|5079|5076.2|5080.8|5078|5072.2|5069.4|1456
1609983300000|2021-01-07 01:35:00|5079.2|5076.4|5083.5|5080.7|5083.8|5081|5076.5|5073.7|534
1609983600000|2021-01-07 01:40:00|5083.8|5081|5081.5|5078.7|5084.5|5081.7|5076.8|5074|579
1609983900000|2021-01-07 01:45:00|5081.8|5079|5083.5|5080.7|5086.2|5083.4|5081.8|5079|447
1609984200000|2021-01-07 01:50:00|5083.2|5080.4|5081.5|5078.7|5083.5|5080.7|5078.5|5075.7|273
1609984500000|2021-01-07 01:55:00|5081.1|5078.3|5083.5|5080.7|5083.8|5081|5078.2|5075.4|159
1609984800000|2021-01-07 02:00:00|5084.5|5081.7|5081.5|5078.7|5086.8|5084|5080.5|5077.7|434
1609985100000|2021-01-07 02:05:00|5080.5|5077.7|5100.5|5097.7|5104.7|5101.9|5079.8|5077|2032
1609985400000|2021-01-07 02:10:00|5099.8|5097|5095|5092.2|5106.2|5103.4|5092.2|5089.4|1374
1609985700000|2021-01-07 02:15:00|5094.8|5092|5093.5|5090.7|5098.2|5095.4|5092.5|5089.7|564
1609986000000|2021-01-07 02:20:00|5093.8|5091|5090.8|5088|5097.2|5094.4|5090.5|5087.7|295
1609986300000|2021-01-07 02:25:00|5091|5088.2|5090.8|5088|5093.2|5090.4|5090.2|5087.4|172
1609986600000|2021-01-07 02:30:00|5091.2|5088.4|5090.2|5087.4|5093.2|5090.4|5087.8|5085|441
1609986900000|2021-01-07 02:35:00|5089.8|5087|5096.5|5093.7|5100.2|5097.4|5088|5085.2|527
1609987200000|2021-01-07 02:40:00|5095.5|5092.7|5096|5093.2|5097.2|5094.4|5094.5|5091.7|152
1609987500000|2021-01-07 02:45:00|5096.2|5093.4|5100.2|5097.4|5100.5|5097.7|5090.5|5087.7|456
1609987800000|2021-01-07 02:50:00|5100.8|5098|5098.5|5095.7|5101.5|5098.7|5097.5|5094.7|242
1609988100000|2021-01-07 02:55:00|5099.2|5096.4|5105.2|5102.4|5107.2|5104.4|5098.5|5095.7|571
1609988400000|2021-01-07 03:00:00|5105.5|5102.7|5107.2|5104.4|5107.5|5104.7|5101.2|5098.4|634
1609988700000|2021-01-07 03:05:00|5106.8|5104|5104.5|5101.7|5109.8|5107|5103.2|5100.4|475
1609989000000|2021-01-07 03:10:00|5105|5102.2|5102.5|5099.7|5107.2|5104.4|5100.2|5097.4|408
1609989300000|2021-01-07 03:15:00|5102.7|5099.9|5109.5|5106.7|5110.8|5108|5102.7|5099.9|463
1609989600000|2021-01-07 03:20:00|5109.2|5106.4|5113.5|5110.7|5116.2|5113.4|5109.2|5106.4|594
1609989900000|2021-01-07 03:25:00|5113.2|5110.4|5110.2|5107.4|5113.5|5110.7|5108.2|5105.4|232
1609990200000|2021-01-07 03:30:00|5110.5|5107.7|5106.2|5103.4|5110.7|5107.9|5105.8|5103|285
1609990500000|2021-01-07 03:35:00|5106|5103.2|5111.2|5108.4|5111.5|5108.7|5105.8|5103|234
1609990800000|2021-01-07 03:40:00|5110.8|5108|5108.5|5105.7|5112.5|5109.7|5108.2|5105.4|139
1609991100000|2021-01-07 03:45:00|5108.2|5105.4|5109.5|5106.7|5110.2|5107.4|5106.2|5103.4|242
1609991400000|2021-01-07 03:50:00|5109.2|5106.4|5108.5|5105.7|5109.8|5107|5107.5|5104.7|99
1609991700000|2021-01-07 03:55:00|5109.2|5106.4|5111.5|5108.7|5112.5|5109.7|5109.2|5106.4|135
1609992000000|2021-01-07 04:00:00|5111.8|5109|5111.2|5108.4|5113.2|5110.4|5110.5|5107.7|170
1609992300000|2021-01-07 04:05:00|5110.5|5107.7|5107.5|5104.7|5110.7|5107.9|5106.8|5104|115
1609992600000|2021-01-07 04:10:00|5107.2|5104.4|5111.5|5108.7|5113.2|5110.4|5107.2|5104.4|234
1609992900000|2021-01-07 04:15:00|5111.2|5108.4|5110.7|5107.9|5112.5|5109.7|5108.5|5105.7|180
1609993200000|2021-01-07 04:20:00|5110.5|5107.7|5112.5|5109.7|5113.2|5110.4|5110|5107.2|90
1609993500000|2021-01-07 04:25:00|5113.2|5110.4|5111.2|5108.4|5113.2|5110.4|5110.2|5107.4|145
1609993800000|2021-01-07 04:30:00|5112.2|5109.4|5111.5|5108.7|5113.2|5110.4|5111|5108.2|147
1609994100000|2021-01-07 04:35:00|5111.2|5108.4|5111.2|5108.4|5111.5|5108.7|5110.2|5107.4|72
1609994400000|2021-01-07 04:40:00|5110.5|5107.7|5110.2|5107.4|5111.5|5108.7|5110.2|5107.4|85
1609994700000|2021-01-07 04:45:00|5110.5|5107.7|5110.2|5107.4|5110.5|5107.7|5108.8|5106|533
1609995000000|2021-01-07 04:50:00|5109.5|5106.7|5109.5|5106.7|5110.5|5107.7|5109.2|5106.4|44
1609995300000|2021-01-07 04:55:00|5109.2|5106.4|5105.5|5102.7|5109.5|5106.7|5103.2|5100.4|391
1609995600000|2021-01-07 05:00:00|5105.1|5102.3|5107.5|5104.7|5108.2|5105.4|5103.8|5101|184
1609995900000|2021-01-07 05:05:00|5107.2|5104.4|5110.5|5107.7|5110.5|5107.7|5105.5|5102.7|181
1609996200000|2021-01-07 05:10:00|5111.2|5108.4|5105.5|5102.7|5111.5|5108.7|5105.5|5102.7|185
1609996500000|2021-01-07 05:15:00|5105.2|5102.4|5106.2|5103.4|5106.2|5103.4|5104.2|5101.4|181
1609996800000|2021-01-07 05:20:00|5106.5|5103.7|5105.5|5102.7|5107.5|5104.7|5105|5102.2|150
1609997100000|2021-01-07 05:25:00|5105.2|5102.4|5105.9|5103.1|5106.5|5103.7|5104.2|5101.4|98
1609997400000|2021-01-07 05:30:00|5106.2|5103.4|5102.5|5099.7|5106.2|5103.4|5096.5|5093.7|1020
1609997700000|2021-01-07 05:35:00|5103.2|5100.4|5100.2|5097.4|5104.5|5101.7|5098.5|5095.7|245
1609998000000|2021-01-07 05:40:00|5099.8|5097|5104.2|5101.4|5104.2|5101.4|5098.5|5095.7|224
1609998300000|2021-01-07 05:45:00|5103.8|5101|5106.2|5103.4|5108.2|5105.4|5102.5|5099.7|363
1609998600000|2021-01-07 05:50:00|5105.8|5103|5103.5|5100.7|5106.7|5103.9|5101.2|5098.4|221
1609998900000|2021-01-07 05:55:00|5103.8|5101|5107.5|5104.7|5109.5|5106.7|5103.8|5101|270
1609999200000|2021-01-07 06:00:00|5107.9|5105.1|5112.8|5110|5112.8|5110|5106.8|5104|422
1609999500000|2021-01-07 06:05:00|5113|5110.2|5113.2|5110.4|5114.2|5111.4|5111|5108.2|442
1609999800000|2021-01-07 06:10:00|5112.8|5110|5112.5|5109.7|5114.2|5111.4|5109.2|5106.4|329
1610000100000|2021-01-07 06:15:00|5112.2|5109.4|5112.2|5109.4|5113.8|5111|5109.9|5107.1|366
1610000400000|2021-01-07 06:20:00|5111.7|5108.9|5113.5|5110.7|5114.2|5111.4|5110.5|5107.7|311
1610000700000|2021-01-07 06:25:00|5113.2|5110.4|5107.5|5104.7|5114.2|5111.4|5104.5|5101.7|368
1610001000000|2021-01-07 06:30:00|5108.2|5105.4|5111.2|5108.4|5112.2|5109.4|5106|5103.2|356
1610001300000|2021-01-07 06:35:00|5111|5108.2|5117.5|5114.7|5117.8|5115|5110.2|5107.4|567
1610001600000|2021-01-07 06:40:00|5117.2|5114.4|5104.5|5101.7|5117.2|5114.4|5103.5|5100.7|530
1610001900000|2021-01-07 06:45:00|5104.2|5101.4|5106.5|5103.7|5110.5|5107.7|5103.2|5100.4|326
1610002200000|2021-01-07 06:50:00|5106.2|5103.4|5110.8|5108|5113.8|5111|5105.5|5102.7|396
1610002500000|2021-01-07 06:55:00|5110.5|5107.7|5112.5|5109.7|5114.8|5112|5107.7|5104.9|464
1610002800000|2021-01-07 07:00:00|5112.8|5110|5120.5|5117.7|5124.7|5121.9|5111.8|5109|1083
1610003100000|2021-01-07 07:05:00|5120.1|5117.3|5119.5|5116.7|5122.5|5119.7|5117.5|5114.7|393
1610003400000|2021-01-07 07:10:00|5119.8|5117|5127.5|5124.7|5129.7|5126.9|5118.5|5115.7|1002
1610003700000|2021-01-07 07:15:00|5127.7|5124.9|5124.5|5121.7|5130.8|5128|5122.2|5119.4|703
1610004000000|2021-01-07 07:20:00|5123.5|5120.7|5120.5|5117.7|5125.2|5122.4|5120.5|5117.7|267
1610004300000|2021-01-07 07:25:00|5119.8|5117|5115.7|5112.9|5120.5|5117.7|5115.2|5112.4|309
1610004600000|2021-01-07 07:30:00|5115.9|5113.1|5115.2|5112.4|5117.2|5114.4|5111.5|5108.7|423
1610004900000|2021-01-07 07:35:00|5115.5|5112.7|5119.5|5116.7|5123.5|5120.7|5115.5|5112.7|578
1610005200000|2021-01-07 07:40:00|5120.2|5117.4|5110.8|5108|5122.2|5119.4|5110.5|5107.7|433
1610005500000|2021-01-07 07:45:00|5110.5|5107.7|5108|5105.2|5112.8|5110|5107.5|5104.7|481
1610005800000|2021-01-07 07:50:00|5108.2|5105.4|5106.5|5103.7|5115.8|5113|5106.2|5103.4|456
1610006100000|2021-01-07 07:55:00|5106.1|5103.3|5105.5|5102.7|5109.2|5106.4|5103.8|5101|2013
1610006400000|2021-01-07 08:00:00|5105.2|5102.4|5102.5|5099.7|5110.5|5107.7|5096.8|5094|1259
1610006700000|2021-01-07 08:05:00|5102.9|5100.1|5083.5|5080.7|5103.2|5100.4|5079.5|5076.7|2135
1610007000000|2021-01-07 08:10:00|5083.8|5081|5095.5|5092.7|5097.5|5094.7|5082.2|5079.4|1275
1610007300000|2021-01-07 08:15:00|5095.9|5093.1|5108.9|5106.1|5113.9|5111.1|5095.8|5093|2086
1610007600000|2021-01-07 08:20:00|5108.2|5105.4|5112.9|5110.1|5113.9|5111.1|5106.9|5104.1|896
1610007900000|2021-01-07 08:25:00|5113.2|5110.4|5114.9|5112.1|5115.2|5112.4|5107.9|5105.1|1328
1610008200000|2021-01-07 08:30:00|5115.5|5112.7|5098.2|5095.4|5120.5|5117.7|5096.9|5094.1|2908
1610008500000|2021-01-07 08:35:00|5097.9|5095.1|5096.9|5094.1|5108.9|5106.1|5094.2|5091.4|2106
1610008800000|2021-01-07 08:40:00|5096.5|5093.7|5103.9|5101.1|5104.9|5102.1|5092.5|5089.7|1025
1610009100000|2021-01-07 08:45:00|5103.5|5100.7|5108.5|5105.7|5110.5|5107.7|5102.9|5100.1|577
1610009400000|2021-01-07 08:50:00|5108.2|5105.4|5107.9|5105.1|5110.2|5107.4|5101.7|5098.9|622
1610009700000|2021-01-07 08:55:00|5107.7|5104.9|5105.9|5103.1|5111.2|5108.4|5102.9|5100.1|528
1610010000000|2021-01-07 09:00:00|5106.2|5103.4|5099.5|5096.7|5107.4|5104.6|5093.9|5091.1|1222
1610010300000|2021-01-07 09:05:00|5099.2|5096.4|5108.9|5106.1|5114.9|5112.1|5095.9|5093.1|852
1610010600000|2021-01-07 09:10:00|5108.5|5105.7|5105.9|5103.1|5110.9|5108.1|5102.9|5100.1|599
1610010900000|2021-01-07 09:15:00|5106.2|5103.4|5104.9|5102.1|5112.5|5109.7|5103.9|5101.1|519
1610011200000|2021-01-07 09:20:00|5104.5|5101.7|5101.9|5099.1|5105.9|5103.1|5098.5|5095.7|635
1610011500000|2021-01-07 09:25:00|5101.5|5098.7|5097.5|5094.7|5104.9|5102.1|5094.5|5091.7|698
1610011800000|2021-01-07 09:30:00|5097.4|5094.6|5096.9|5094.1|5100.9|5098.1|5094|5091.2|793
1610012100000|2021-01-07 09:35:00|5096.5|5093.7|5085.9|5083.1|5097.5|5094.7|5083.2|5080.4|1354
1610012400000|2021-01-07 09:40:00|5086.5|5083.7|5087.9|5085.1|5090.5|5087.7|5083.5|5080.7|904
1610012700000|2021-01-07 09:45:00|5087.5|5084.7|5090.2|5087.4|5090.5|5087.7|5079|5076.2|1096
1610013000000|2021-01-07 09:50:00|5089.9|5087.1|5088.5|5085.7|5095.9|5093.1|5085.5|5082.7|1013
1610013300000|2021-01-07 09:55:00|5088.4|5085.6|5090.5|5087.7|5092.9|5090.1|5085.2|5082.4|307
1610013600000|2021-01-07 10:00:00|5090.9|5088.1|5095.2|5092.4|5095.9|5093.1|5085.5|5082.7|584
1610013900000|2021-01-07 10:05:00|5094.9|5092.1|5101.2|5098.4|5105.9|5103.1|5094.9|5092.1|1106
1610014200000|2021-01-07 10:10:00|5101.4|5098.6|5100.9|5098.1|5101.5|5098.7|5095.9|5093.1|498
1610014500000|2021-01-07 10:15:00|5100.5|5097.7|5110.9|5108.1|5113.2|5110.4|5097.9|5095.1|1112
1610014800000|2021-01-07 10:20:00|5111.9|5109.1|5103.7|5100.9|5114.9|5112.1|5102.9|5100.1|964
1610015100000|2021-01-07 10:25:00|5103.4|5100.6|5101.2|5098.4|5104.2|5101.4|5097.2|5094.4|726
1610015400000|2021-01-07 10:30:00|5100.9|5098.1|5101.9|5099.1|5102.9|5100.1|5099.9|5097.1|727
1610015700000|2021-01-07 10:35:00|5102.4|5099.6|5093.9|5091.1|5105.9|5103.1|5092.2|5089.4|1050
1610016000000|2021-01-07 10:40:00|5093.7|5090.9|5095.9|5093.1|5096.9|5094.1|5092.9|5090.1|530
1610016300000|2021-01-07 10:45:00|5096.2|5093.4|5073.8|5071|5096.9|5094.1|5072.2|5069.4|3228
1610016600000|2021-01-07 10:50:00|5073.5|5070.7|5079.5|5076.7|5079.8|5077|5070.8|5068|1709
1610016900000|2021-01-07 10:55:00|5079.8|5077|5080.5|5077.7|5092.5|5089.7|5078.5|5075.7|1764
1610017200000|2021-01-07 11:00:00|5080.3|5077.5|5084.5|5081.7|5088.2|5085.4|5074.5|5071.7|1327
1610017500000|2021-01-07 11:05:00|5085.2|5082.4|5078.5|5075.7|5085.8|5083|5076.2|5073.4|719
1610017800000|2021-01-07 11:10:00|5077.2|5074.4|5083.2|5080.4|5083.5|5080.7|5075.8|5073|495
1610018100000|2021-01-07 11:15:00|5083.5|5080.7|5079.2|5076.4|5083.7|5080.9|5076.5|5073.7|412
1610018400000|2021-01-07 11:20:00|5078.8|5076|5074.5|5071.7|5080.5|5077.7|5074.2|5071.4|938
1610018700000|2021-01-07 11:25:00|5075.2|5072.4|5077.5|5074.7|5081.5|5078.7|5069.2|5066.4|1327
1610019000000|2021-01-07 11:30:00|5077|5074.2|5086.9|5084.1|5088.5|5085.7|5075.5|5072.7|1436
1610019300000|2021-01-07 11:35:00|5086.5|5083.7|5079.2|5076.4|5091.2|5088.4|5078.2|5075.4|1459
1610019600000|2021-01-07 11:40:00|5078.8|5076|5067.2|5064.4|5082.9|5080.1|5066.2|5063.4|1213
1610019900000|2021-01-07 11:45:00|5067.5|5064.7|5078.9|5076.1|5079.9|5077.1|5067.2|5064.4|803
1610020200000|2021-01-07 11:50:00|5079.2|5076.4|5079.9|5077.1|5083.9|5081.1|5077.5|5074.7|515
1610020500000|2021-01-07 11:55:00|5079.5|5076.7|5075.9|5073.1|5082.2|5079.4|5074.2|5071.4|539
1610020800000|2021-01-07 12:00:00|5076.2|5073.4|5080.5|5077.7|5080.9|5078.1|5069.2|5066.4|850
1610021100000|2021-01-07 12:05:00|5081.2|5078.4|5081.9|5079.1|5083.2|5080.4|5078.2|5075.4|518
1610021400000|2021-01-07 12:10:00|5082.2|5079.4|5078.9|5076.1|5085.5|5082.7|5077.9|5075.1|609
1610021700000|2021-01-07 12:15:00|5079.2|5076.4|5083.9|5081.1|5083.9|5081.1|5075.5|5072.7|590
1610022000000|2021-01-07 12:20:00|5085.9|5083.1|5083.9|5081.1|5085.9|5083.1|5076.5|5073.7|1091
1610022300000|2021-01-07 12:25:00|5083.5|5080.7|5088.5|5085.7|5094.5|5091.7|5083.5|5080.7|1084
1610022600000|2021-01-07 12:30:00|5088.2|5085.4|5090.9|5088.1|5092.5|5089.7|5087.5|5084.7|524
1610022900000|2021-01-07 12:35:00|5091.2|5088.4|5086.4|5083.6|5095.2|5092.4|5083.5|5080.7|818
1610023200000|2021-01-07 12:40:00|5086.2|5083.4|5090.9|5088.1|5093.5|5090.7|5085.2|5082.4|450
1610023500000|2021-01-07 12:45:00|5091.5|5088.7|5088.5|5085.7|5093.5|5090.7|5087.9|5085.1|425
1610023800000|2021-01-07 12:50:00|5088.9|5086.1|5086.5|5083.7|5090.9|5088.1|5085.5|5082.7|502
1610024100000|2021-01-07 12:55:00|5086.4|5083.6|5087.9|5085.1|5092.2|5089.4|5084.9|5082.1|317
1610024400000|2021-01-07 13:00:00|5088.2|5085.4|5099.5|5096.7|5102.5|5099.7|5086.2|5083.4|2227
1610024700000|2021-01-07 13:05:00|5099.9|5097.1|5095.2|5092.4|5100.5|5097.7|5093.9|5091.1|1176
1610025000000|2021-01-07 13:10:00|5094.9|5092.1|5078.9|5076.1|5101.4|5098.6|5076.4|5073.6|1857
1610025300000|2021-01-07 13:15:00|5079.2|5076.4|5081.2|5078.4|5085.5|5082.7|5076.9|5074.1|1221
1610025600000|2021-01-07 13:20:00|5080.9|5078.1|5079.5|5076.7|5085.5|5082.7|5079.2|5076.4|878
1610025900000|2021-01-07 13:25:00|5079.2|5076.4|5080.2|5077.4|5083.2|5080.4|5077.5|5074.7|787
1610026200000|2021-01-07 13:30:00|5080.4|5077.6|5072.2|5069.4|5080.4|5077.6|5066.8|5064|3610
1610026500000|2021-01-07 13:35:00|5072|5069.2|5075.2|5072.4|5075.2|5072.4|5068.2|5065.4|1364
1610026800000|2021-01-07 13:40:00|5075|5072.2|5072.2|5069.4|5079.5|5076.7|5070.2|5067.4|1115
1610027100000|2021-01-07 13:45:00|5072|5069.2|5061.2|5058.4|5075.2|5072.4|5055.5|5052.7|3362
1610027400000|2021-01-07 13:50:00|5061.5|5058.7|5061.8|5059|5064.8|5062|5056.8|5054|1666
1610027700000|2021-01-07 13:55:00|5062|5059.2|5048.3|5045.5|5062.8|5060|5046.8|5044|2939
1610028000000|2021-01-07 14:00:00|5048.8|5046|5064.2|5061.4|5075.5|5072.7|5047.8|5045|5683
1610028300000|2021-01-07 14:05:00|5063.8|5061|5067.7|5064.9|5067.8|5065|5053.5|5050.7|2066
1610028600000|2021-01-07 14:10:00|5067.8|5065|5072.2|5069.4|5078.1|5075.3|5067.5|5064.7|2124
1610028900000|2021-01-07 14:15:00|5072.5|5069.7|5076.5|5073.7|5079.5|5076.7|5072.5|5069.7|2299
1610029200000|2021-01-07 14:20:00|5075.5|5072.7|5067.1|5064.3|5080.2|5077.4|5067.1|5064.3|6843
1610029500000|2021-01-07 14:25:00|5066.8|5064|5072.5|5069.7|5074|5071.2|5061.1|5058.3|2308
1610029800000|2021-01-07 14:30:00|5072.8|5070|5071.8|5069|5077.8|5075|5063.5|5060.7|2710
1610030100000|2021-01-07 14:35:00|5072.1|5069.3|5069.1|5066.3|5077.1|5074.3|5068.1|5065.3|1946
1610030400000|2021-01-07 14:40:00|5069.5|5066.7|5080.8|5078|5082.8|5080|5069.1|5066.3|2471
1610030700000|2021-01-07 14:45:00|5081.1|5078.3|5077.2|5074.4|5086.5|5083.7|5076.8|5074|4971
1610031000000|2021-01-07 14:50:00|5076.8|5074|5062.1|5059.3|5079.5|5076.7|5062.1|5059.3|6225
1610031300000|2021-01-07 14:55:00|5063.1|5060.3|5071.1|5068.3|5074.6|5071.8|5062.1|5059.3|1997
1610031600000|2021-01-07 15:00:00|5071.5|5068.7|5072.8|5070|5083.5|5080.7|5068.1|5065.3|3910
1610031900000|2021-01-07 15:05:00|5073.1|5070.3|5066.1|5063.3|5081.5|5078.7|5065.1|5062.3|2783
1610032200000|2021-01-07 15:10:00|5066.8|5064|5061.3|5058.5|5069.1|5066.3|5061.1|5058.3|2315
1610032500000|2021-01-07 15:15:00|5061.5|5058.7|5077.5|5074.7|5080.2|5077.4|5058.5|5055.7|2838
1610032800000|2021-01-07 15:20:00|5077.3|5074.5|5073.5|5070.7|5084.1|5081.3|5073.1|5070.3|2062
1610033100000|2021-01-07 15:25:00|5073.2|5070.4|5070.8|5068|5075.5|5072.7|5068.1|5065.3|1216
1610033400000|2021-01-07 15:30:00|5071.2|5068.4|5084.8|5082|5086.5|5083.7|5070.8|5068|2447
1610033700000|2021-01-07 15:35:00|5086.1|5083.3|5087.5|5084.7|5089.3|5086.5|5081.5|5078.7|2053
1610034000000|2021-01-07 15:40:00|5087.1|5084.3|5091.5|5088.7|5093.3|5090.5|5086.1|5083.3|2023
1610034300000|2021-01-07 15:45:00|5091.8|5089|5089.8|5087|5095.1|5092.3|5088.1|5085.3|2151
1610034600000|2021-01-07 15:50:00|5089.5|5086.7|5091.5|5088.7|5093.8|5091|5088.1|5085.3|1652
1610034900000|2021-01-07 15:55:00|5091.8|5089|5098.5|5095.7|5098.8|5096|5088.1|5085.3|1660
1610035200000|2021-01-07 16:00:00|5099.5|5096.7|5102.5|5099.7|5104.5|5101.7|5096|5093.2|5317
1610035500000|2021-01-07 16:05:00|5103.2|5100.4|5099.2|5096.4|5107.1|5104.3|5098.2|5095.4|2167
1610035800000|2021-01-07 16:10:00|5099.5|5096.7|5096.5|5093.7|5101.5|5098.7|5091.5|5088.7|1816
1610036100000|2021-01-07 16:15:00|5096.2|5093.4|5095.5|5092.7|5103.2|5100.4|5095.5|5092.7|1444
1610036400000|2021-01-07 16:20:00|5095.7|5092.9|5099.8|5097|5106.8|5104|5094.5|5091.7|2281
1610036700000|2021-01-07 16:25:00|5099.7|5096.9|5100.7|5097.9|5107.5|5104.7|5095.8|5093|2335
1610037000000|2021-01-07 16:30:00|5100.5|5097.7|5098.8|5096|5110.8|5108|5098.5|5095.7|3429
1610037300000|2021-01-07 16:35:00|5096.9|5094.1|5090.8|5088|5100.8|5098|5089.8|5087|3654
1610037600000|2021-01-07 16:40:00|5091.3|5088.5|5088.8|5086|5093.8|5091|5086.8|5084|1683
1610037900000|2021-01-07 16:45:00|5088.5|5085.7|5076|5073.2|5091.8|5089|5074.8|5072|11700
1610038200000|2021-01-07 16:50:00|5076.5|5073.7|5079.1|5076.3|5085.1|5082.3|5074.8|5072|2249
1610038500000|2021-01-07 16:55:00|5078.5|5075.7|5084.1|5081.3|5085.8|5083|5076.8|5074|2859
1610038800000|2021-01-07 17:00:00|5083.8|5081|5077.1|5074.3|5085.1|5082.3|5074.1|5071.3|916
1610039100000|2021-01-07 17:05:00|5076.8|5074|5071.8|5069|5078.1|5075.3|5068.1|5065.3|1741
1610039400000|2021-01-07 17:10:00|5072.1|5069.3|5084.1|5081.3|5084.1|5081.3|5069.8|5067|1303
1610039700000|2021-01-07 17:15:00|5085.1|5082.3|5082.6|5079.8|5091.1|5088.3|5081.1|5078.3|1160
1610040000000|2021-01-07 17:20:00|5082.8|5080|5080.1|5077.3|5085.6|5082.8|5077.8|5075|855
1610040300000|2021-01-07 17:25:00|5079.8|5077|5079.1|5076.3|5080.8|5078|5075.1|5072.3|1033
1610040600000|2021-01-07 17:30:00|5079.8|5077|5082.1|5079.3|5082.1|5079.3|5075.8|5073|1234
1610040900000|2021-01-07 17:35:00|5081.8|5079|5090.1|5087.3|5090.1|5087.3|5077.1|5074.3|1227
1610041200000|2021-01-07 17:40:00|5090.3|5087.5|5081.8|5079|5091.5|5088.7|5081.5|5078.7|1178
1610041500000|2021-01-07 17:45:00|5082|5079.2|5081.1|5078.3|5083.8|5081|5078.8|5076|682
1610041800000|2021-01-07 17:50:00|5081.5|5078.7|5084.1|5081.3|5085.1|5082.3|5080.1|5077.3|715
1610042100000|2021-01-07 17:55:00|5083.8|5081|5079.8|5077|5084.5|5081.7|5078.5|5075.7|1082
1610042400000|2021-01-07 18:00:00|5080.1|5077.3|5083.8|5081|5087.1|5084.3|5080.1|5077.3|1092
1610042700000|2021-01-07 18:05:00|5083.5|5080.7|5079.8|5077|5085.1|5082.3|5079.1|5076.3|784
1610043000000|2021-01-07 18:10:00|5079.6|5076.8|5089.1|5086.3|5089.5|5086.7|5079.1|5076.3|1140
1610043300000|2021-01-07 18:15:00|5089.3|5086.5|5090.5|5087.7|5092.5|5089.7|5087.5|5084.7|1374
1610043600000|2021-01-07 18:20:00|5090.8|5088|5082.5|5079.7|5091.8|5089|5081.5|5078.7|1142
1610043900000|2021-01-07 18:25:00|5082.8|5080|5085.8|5083|5087.5|5084.7|5073.8|5071|1415
1610044200000|2021-01-07 18:30:00|5086.2|5083.4|5093.5|5090.7|5094.5|5091.7|5082.3|5079.5|1301
1610044500000|2021-01-07 18:35:00|5093.8|5091|5086.2|5083.4|5094.5|5091.7|5084.5|5081.7|910
1610044800000|2021-01-07 18:40:00|5086.3|5083.5|5093.8|5091|5094.7|5091.9|5084.8|5082|1952
1610045100000|2021-01-07 18:45:00|5094.2|5091.4|5090.5|5087.7|5094.5|5091.7|5087.2|5084.4|2081
1610045400000|2021-01-07 18:50:00|5090.9|5088.1|5091.5|5088.7|5093.2|5090.4|5088.5|5085.7|1434
1610045700000|2021-01-07 18:55:00|5091.9|5089.1|5091.2|5088.4|5093.9|5091.1|5085.5|5082.7|1648
1610046000000|2021-01-07 19:00:00|5090.8|5088|5090.5|5087.7|5093.5|5090.7|5085.5|5082.7|1743
1610046300000|2021-01-07 19:05:00|5091.2|5088.4|5086.5|5083.7|5091.5|5088.7|5086.5|5083.7|1261
1610046600000|2021-01-07 19:10:00|5087.5|5084.7|5086.5|5083.7|5091.2|5088.4|5085.5|5082.7|1609
1610046900000|2021-01-07 19:15:00|5086.2|5083.4|5081.2|5078.4|5088.2|5085.4|5076.8|5074|2286
1610047200000|2021-01-07 19:20:00|5081.5|5078.7|5084.5|5081.7|5089.5|5086.7|5080.2|5077.4|2265
1610047500000|2021-01-07 19:25:00|5084.2|5081.4|5084.2|5081.4|5093.9|5091.1|5078.9|5076.1|10023
1610047800000|2021-01-07 19:30:00|5084.5|5081.7|5077.2|5074.4|5085.2|5082.4|5074.9|5072.1|2118
1610048100000|2021-01-07 19:35:00|5077.5|5074.7|5081.3|5078.5|5081.5|5078.7|5075.2|5072.4|1946
1610048400000|2021-01-07 19:40:00|5081.2|5078.4|5091.2|5088.4|5091.5|5088.7|5081.2|5078.4|886
1610048700000|2021-01-07 19:45:00|5091.5|5088.7|5096.2|5093.4|5097.5|5094.7|5090.5|5087.7|775
1610049000000|2021-01-07 19:50:00|5095.9|5093.1|5098.9|5096.1|5098.9|5096.1|5095.2|5092.4|434
1610049300000|2021-01-07 19:55:00|5098.2|5095.4|5095.9|5093.1|5099.5|5096.7|5095.9|5093.1|614
1610049600000|2021-01-07 20:00:00|5095.2|5092.4|5094.5|5091.7|5095.9|5093.1|5092.5|5089.7|733
1610049900000|2021-01-07 20:05:00|5094.9|5092.1|5097.2|5094.4|5098.5|5095.7|5094.5|5091.7|308
1610050200000|2021-01-07 20:10:00|5097.5|5094.7|5094.2|5091.4|5098.5|5095.7|5092.2|5089.4|457
1610050500000|2021-01-07 20:15:00|5094.5|5091.7|5094.9|5092.1|5096.2|5093.4|5092.9|5090.1|308
1610050800000|2021-01-07 20:20:00|5094.5|5091.7|5100.5|5097.7|5100.9|5098.1|5094.2|5091.4|440
1610051100000|2021-01-07 20:25:00|5099.5|5096.7|5099.5|5096.7|5100.9|5098.1|5097.9|5095.1|345
1610051400000|2021-01-07 20:30:00|5099.2|5096.4|5096.2|5093.4|5099.9|5097.1|5096.2|5093.4|216
1610051700000|2021-01-07 20:35:00|5096.5|5093.7|5100.2|5097.4|5101.2|5098.4|5096.2|5093.4|325
1610052000000|2021-01-07 20:40:00|5100.5|5097.7|5101.2|5098.4|5102.5|5099.7|5099.9|5097.1|526
1610052300000|2021-01-07 20:45:00|5101.5|5098.7|5098.9|5096.1|5101.9|5099.1|5098.5|5095.7|206
1610052600000|2021-01-07 20:50:00|5098.5|5095.7|5100.2|5097.4|5100.9|5098.1|5097.9|5095.1|298
1610052900000|2021-01-07 20:55:00|5100.5|5097.7|5101.5|5098.7|5102.5|5099.7|5096.9|5094.1|670
1610053200000|2021-01-07 21:00:00|5101.2|5098.4|5099.9|5097.1|5101.9|5099.1|5098.9|5096.1|233
1610053500000|2021-01-07 21:05:00|5099.5|5096.7|5098.2|5095.4|5100.5|5097.7|5098.2|5095.4|174
1610053800000|2021-01-07 21:10:00|5098.5|5095.7|5095.9|5093.1|5099.9|5097.1|5095.9|5093.1|318
1610054100000|2021-01-07 21:15:00|5096.9|5094.1|5097.9|5095.1|5098.5|5095.7|5095.9|5093.1|237
1610054400000|2021-01-07 21:20:00|5098.2|5095.4|5098.9|5096.1|5098.9|5096.1|5097.9|5095.1|115
1610054700000|2021-01-07 21:25:00|5098.5|5095.7|5096.9|5094.1|5098.9|5096.1|5095.5|5092.7|363
1610055000000|2021-01-07 21:30:00|5097.2|5094.4|5097.5|5094.7|5098.9|5096.1|5096.9|5094.1|172
1610055300000|2021-01-07 21:35:00|5097.2|5094.4|5094.5|5091.7|5097.2|5094.4|5094.2|5091.4|329
1610055600000|2021-01-07 21:40:00|5094.9|5092.1|5094.9|5092.1|5095.9|5093.1|5092.5|5089.7|231
1610055900000|2021-01-07 21:45:00|5094.7|5091.9|5099.2|5096.4|5099.5|5096.7|5094.2|5091.4|274
1610056200000|2021-01-07 21:50:00|5099.5|5096.7|5094.5|5091.7|5099.9|5097.1|5093.5|5090.7|241
1610056500000|2021-01-07 21:55:00|5094.2|5091.4|5096.2|5093.4|5097.2|5094.4|5093.9|5091.1|272
1610060400000|2021-01-07 23:00:00|5095.9|5093.1|5094.2|5091.4|5100.9|5096.9|5093.5|5088.6|354
1610060700000|2021-01-07 23:05:00|5094.5|5091.7|5095.5|5092.7|5096.2|5093.4|5094.2|5091.4|221
1610061000000|2021-01-07 23:10:00|5095.9|5093.1|5097.2|5094.4|5097.2|5094.4|5095.2|5092.4|103
1610061300000|2021-01-07 23:15:00|5096.9|5094.1|5097.5|5094.7|5098.5|5095.7|5096.5|5093.7|187
1610061600000|2021-01-07 23:20:00|5097.2|5094.4|5098.2|5095.4|5100.2|5097.4|5097.2|5094.4|386
1610061900000|2021-01-07 23:25:00|5098.5|5095.7|5097.2|5094.4|5098.5|5095.7|5096.2|5093.4|360
1610062200000|2021-01-07 23:30:00|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|5097.2|5094.4|191
1610062500000|2021-01-07 23:35:00|5097.2|5094.4|5100.5|5097.7|5100.5|5097.7|5097.2|5094.4|176
1610062800000|2021-01-07 23:40:00|5100.9|5098.1|5099.2|5096.4|5101.5|5098.7|5099.2|5096.4|68
1610063100000|2021-01-07 23:45:00|5099.5|5096.7|5097.2|5094.4|5100.5|5097.7|5096.5|5093.7|169
1610063400000|2021-01-07 23:50:00|5097.5|5094.7|5096.5|5093.7|5097.5|5094.7|5096.2|5093.4|85
1610063700000|2021-01-07 23:55:00|5097.2|5094.4|5098.2|5095.4|5098.5|5095.7|5096.5|5093.7|92
1610064000000|2021-01-08 00:00:00|5098.5|5095.7|5096.5|5093.7|5098.5|5095.7|5093.2|5090.4|315
1610064300000|2021-01-08 00:05:00|5096.9|5094.1|5099.2|5096.4|5099.2|5096.4|5096.5|5093.7|175
1610064600000|2021-01-08 00:10:00|5099|5096.2|5102.2|5099.4|5102.5|5099.7|5097.5|5094.7|221
1610064900000|2021-01-08 00:15:00|5102.5|5099.7|5103.2|5100.4|5103.5|5100.7|5101.2|5098.4|136
1610065200000|2021-01-08 00:20:00|5103.5|5100.7|5109.7|5106.9|5109.7|5106.9|5100.5|5097.7|569
1610065500000|2021-01-08 00:25:00|5109.5|5106.7|5113.2|5110.4|5115.5|5112.7|5106.5|5103.7|562
1610065800000|2021-01-08 00:30:00|5113|5110.2|5107.2|5104.4|5114.7|5111.9|5106.5|5103.7|305
1610066100000|2021-01-08 00:35:00|5107|5104.2|5107.2|5104.4|5107.5|5104.7|5105.5|5102.7|228
1610066400000|2021-01-08 00:40:00|5106.9|5104.1|5102.5|5099.7|5107.5|5104.7|5102.5|5099.7|335
1610066700000|2021-01-08 00:45:00|5102.9|5100.1|5106.2|5103.4|5106.2|5103.4|5102.9|5100.1|169
1610067000000|2021-01-08 00:50:00|5105.9|5103.1|5104.5|5101.7|5106.5|5103.7|5104.5|5101.7|80
1610067300000|2021-01-08 00:55:00|5105.5|5102.7|5105.2|5102.4|5105.5|5102.7|5103.5|5100.7|145
1610067600000|2021-01-08 01:00:00|5105.5|5102.7|5109.5|5106.7|5109.9|5107.1|5095.5|5092.7|988
1610067900000|2021-01-08 01:05:00|5109.2|5106.4|5104.2|5101.4|5112.2|5109.4|5102.5|5099.7|538
1610068200000|2021-01-08 01:10:00|5103.9|5101.1|5106.2|5103.4|5108.5|5105.7|5103.2|5100.4|350
1610068500000|2021-01-08 01:15:00|5105.2|5102.4|5095.2|5092.4|5105.7|5102.9|5095.2|5092.4|429
1610068800000|2021-01-08 01:20:00|5094.7|5091.9|5093.4|5090.6|5095.9|5093.1|5085.5|5082.7|1089
1610069100000|2021-01-08 01:25:00|5093.5|5090.7|5098.5|5095.7|5100.5|5097.7|5092.9|5090.1|1291
1610069400000|2021-01-08 01:30:00|5099|5096.2|5103.5|5100.7|5105.9|5103.1|5096.5|5093.7|400
1610069700000|2021-01-08 01:35:00|5103.9|5101.1|5102.9|5100.1|5103.9|5101.1|5097.9|5095.1|231
1610070000000|2021-01-08 01:40:00|5102.5|5099.7|5102.9|5100.1|5105.9|5103.1|5100.2|5097.4|380
1610070300000|2021-01-08 01:45:00|5103|5100.2|5101|5098.2|5108|5105.2|5101|5098.2|229
1610070600000|2021-01-08 01:50:00|5101.5|5098.7|5099.9|5097.1|5101.9|5099.1|5098.5|5095.7|174
1610070900000|2021-01-08 01:55:00|5100.2|5097.4|5100|5097.2|5101.9|5099.1|5097.9|5095.1|138
1610071200000|2021-01-08 02:00:00|5100.2|5097.4|5104.9|5102.1|5104.9|5102.1|5097.9|5095.1|236
1610071500000|2021-01-08 02:05:00|5105|5102.2|5101.9|5099.1|5105.5|5102.7|5099.9|5097.1|158
1610071800000|2021-01-08 02:10:00|5101.5|5098.7|5104.9|5102.1|5106.5|5103.7|5101.5|5098.7|198
1610072100000|2021-01-08 02:15:00|5104.5|5101.7|5105.5|5102.7|5105.9|5103.1|5103.2|5100.4|102
1610072400000|2021-01-08 02:20:00|5105.2|5102.4|5105.5|5102.7|5106.9|5104.1|5104.5|5101.7|117
1610072700000|2021-01-08 02:25:00|5106.5|5103.7|5107.5|5104.7|5110.5|5107.7|5106.5|5103.7|320
1610073000000|2021-01-08 02:30:00|5107.9|5105.1|5120.5|5117.7|5122.5|5119.7|5107.9|5105.1|691
1610073300000|2021-01-08 02:35:00|5120.2|5117.4|5114.9|5112.1|5120.2|5117.4|5112.9|5110.1|392
1610073600000|2021-01-08 02:40:00|5115.2|5112.4|5123.5|5120.7|5123.9|5121.1|5115.2|5112.4|282
1610073900000|2021-01-08 02:45:00|5123.2|5120.4|5117.2|5114.4|5123.5|5120.7|5116.2|5113.4|274
1610074200000|2021-01-08 02:50:00|5117.5|5114.7|5120.5|5117.7|5123.5|5120.7|5116.2|5113.4|376
1610074500000|2021-01-08 02:55:00|5120.9|5118.1|5115.5|5112.7|5122.5|5119.7|5113.9|5111.1|413
1610074800000|2021-01-08 03:00:00|5115.2|5112.4|5110.2|5107.4|5117.5|5114.7|5110|5107.2|341
1610075100000|2021-01-08 03:05:00|5109.7|5106.9|5113.5|5110.7|5115.5|5112.7|5106.2|5103.4|356
1610075400000|2021-01-08 03:10:00|5113.7|5110.9|5109.9|5107.1|5114|5111.2|5106.2|5103.4|243
1610075700000|2021-01-08 03:15:00|5109.7|5106.9|5112.2|5109.4|5115.2|5112.4|5109.2|5106.4|216
1610076000000|2021-01-08 03:20:00|5111.7|5108.9|5111.2|5108.4|5113.9|5111.1|5110.5|5107.7|131
1610076300000|2021-01-08 03:25:00|5110.7|5107.9|5107.9|5105.1|5111.2|5108.4|5104.9|5102.1|274
1610076600000|2021-01-08 03:30:00|5108.2|5105.4|5102.5|5099.7|5108.2|5105.4|5102.5|5099.7|281
1610076900000|2021-01-08 03:35:00|5102.9|5100.1|5097.5|5094.7|5104.5|5101.7|5095.5|5092.7|1351
1610077200000|2021-01-08 03:40:00|5097.9|5095.1|5097.5|5094.7|5098.5|5095.7|5094.5|5091.7|361
1610077500000|2021-01-08 03:45:00|5097.2|5094.4|5100.9|5098.1|5102.5|5099.7|5096.5|5093.7|145
1610077800000|2021-01-08 03:50:00|5101.2|5098.4|5102.9|5100.1|5103.6|5100.8|5101.2|5098.4|91
1610078100000|2021-01-08 03:55:00|5102.6|5099.8|5102.6|5099.8|5104.6|5101.8|5101.6|5098.8|88
1610078400000|2021-01-08 04:00:00|5102.9|5100.1|5104.6|5101.8|5104.9|5102.1|5099.9|5097.1|148
1610078700000|2021-01-08 04:05:00|5104.2|5101.4|5100.9|5098.1|5104.9|5102.1|5100.6|5097.8|200
1610079000000|2021-01-08 04:10:00|5101.6|5098.8|5099.9|5097.1|5101.9|5099.1|5099.9|5097.1|94
1610079300000|2021-01-08 04:15:00|5099.6|5096.8|5098.1|5095.3|5099.9|5097.1|5097.9|5095.1|97
1610079600000|2021-01-08 04:20:00|5098.2|5095.4|5100.9|5098.1|5101.1|5098.3|5097.9|5095.1|79
1610079900000|2021-01-08 04:25:00|5101.1|5098.3|5099.9|5097.1|5104.7|5099.8|5099.6|5094|114
1610080200000|2021-01-08 04:30:00|5100.1|5097.3|5098.9|5096.1|5100.6|5097.8|5097.9|5095.1|87
1610080500000|2021-01-08 04:35:00|5098.6|5095.8|5100.9|5098.1|5101.9|5099.1|5098.6|5095.8|31
1610080800000|2021-01-08 04:40:00|5101.6|5098.8|5101.6|5098.8|5101.9|5099.1|5099.9|5097.1|46
1610081100000|2021-01-08 04:45:00|5101.9|5099.1|5103.6|5100.8|5104.6|5101.8|5101.6|5098.8|149
1610081400000|2021-01-08 04:50:00|5103.9|5101.1|5099.9|5097.1|5103.9|5101.1|5099.9|5097.1|84
1610081700000|2021-01-08 04:55:00|5100.1|5097.3|5100.9|5098.1|5102.2|5099.4|5099.9|5097.1|58
1610082000000|2021-01-08 05:00:00|5101.6|5098.8|5100.6|5097.8|5102.9|5100.1|5100.6|5097.8|113
1610082300000|2021-01-08 05:05:00|5100.9|5098.1|5106.9|5104.1|5107.9|5105.1|5099.9|5097.1|176
1610082600000|2021-01-08 05:10:00|5107.1|5104.3|5107.6|5104.8|5109.6|5106.8|5106.2|5103.4|337
1610082900000|2021-01-08 05:15:00|5107.9|5105.1|5108.6|5105.8|5108.6|5105.8|5105.6|5102.8|197
1610083200000|2021-01-08 05:20:00|5108.2|5105.4|5108.6|5105.8|5108.6|5105.8|5107.6|5104.8|55
1610083500000|2021-01-08 05:25:00|5108.4|5105.6|5109.6|5106.8|5110.6|5107.8|5107.6|5104.8|130
1610083800000|2021-01-08 05:30:00|5109.9|5107.1|5103.6|5100.8|5112.6|5109.8|5100.6|5097.8|496
1610084100000|2021-01-08 05:35:00|5103.9|5101.1|5098.6|5095.8|5103.9|5101.1|5098.4|5095.6|281
1610084400000|2021-01-08 05:40:00|5098.4|5095.6|5098.6|5095.8|5098.9|5096.1|5094.6|5091.8|307
1610084700000|2021-01-08 05:45:00|5098.2|5095.4|5101.9|5099.1|5102.6|5099.8|5097.9|5095.1|170
1610085000000|2021-01-08 05:50:00|5101.6|5098.8|5102.6|5099.8|5102.6|5099.8|5099.9|5097.1|152
1610085300000|2021-01-08 05:55:00|5102.1|5099.3|5103.9|5101.1|5104.6|5101.8|5099.6|5096.8|277
1610085600000|2021-01-08 06:00:00|5103.7|5100.9|5104.6|5101.8|5108.6|5105.8|5101.6|5098.8|588
1610085900000|2021-01-08 06:05:00|5104.9|5102.1|5111.9|5109.1|5113.6|5110.8|5104.6|5101.8|409
1610086200000|2021-01-08 06:10:00|5112.1|5109.3|5111.6|5108.8|5113.6|5110.8|5109.9|5107.1|288
1610086500000|2021-01-08 06:15:00|5111.4|5108.6|5115.6|5112.8|5117.6|5114.8|5110.6|5107.8|393
1610086800000|2021-01-08 06:20:00|5115.9|5113.1|5117.6|5114.8|5120.6|5117.8|5115.9|5113.1|365
1610087100000|2021-01-08 06:25:00|5117.4|5114.6|5117.6|5114.8|5117.9|5115.1|5113.6|5110.8|286
1610087400000|2021-01-08 06:30:00|5118.2|5115.4|5117.9|5115.1|5119.9|5117.1|5116.6|5113.8|326
1610087700000|2021-01-08 06:35:00|5117.6|5114.8|5118.9|5116.1|5122.6|5119.8|5117.6|5114.8|425
1610088000000|2021-01-08 06:40:00|5118.6|5115.8|5117.9|5115.1|5123.6|5120.8|5116.6|5113.8|585
1610088300000|2021-01-08 06:45:00|5118.2|5115.4|5122.6|5119.8|5123.6|5120.8|5117.6|5114.8|439
1610088600000|2021-01-08 06:50:00|5122.9|5120.1|5123.6|5120.8|5126.2|5123.4|5121.9|5119.1|674
1610088900000|2021-01-08 06:55:00|5123.9|5121.1|5120.6|5117.8|5124.9|5122.1|5119.6|5116.8|295
1610089200000|2021-01-08 07:00:00|5120.2|5117.4|5118.6|5115.8|5120.9|5118.1|5117.9|5115.1|272
1610089500000|2021-01-08 07:05:00|5118.9|5116.1|5117.9|5115.1|5120.6|5117.8|5117.6|5114.8|321
1610089800000|2021-01-08 07:10:00|5117.6|5114.8|5130.9|5128.1|5131.9|5129.1|5114.6|5111.8|1392
1610090100000|2021-01-08 07:15:00|5131.1|5128.3|5132.9|5130.1|5137.6|5134.8|5131.1|5128.3|1146
1610090400000|2021-01-08 07:20:00|5132.6|5129.8|5128.9|5126.1|5135.6|5132.8|5128.6|5125.8|606
1610090700000|2021-01-08 07:25:00|5129.1|5126.3|5128.6|5125.8|5131.2|5128.4|5127.9|5125.1|537
1610091000000|2021-01-08 07:30:00|5128.9|5126.1|5130.6|5127.8|5133.1|5130.3|5125.6|5122.8|750
1610091300000|2021-01-08 07:35:00|5130.4|5127.6|5127.9|5125.1|5131.6|5128.8|5123.9|5121.1|522
1610091600000|2021-01-08 07:40:00|5127.2|5124.4|5126.7|5123.9|5129.2|5126.4|5123.2|5120.4|1670
1610091900000|2021-01-08 07:45:00|5126.6|5123.8|5124.6|5121.8|5127.6|5124.8|5123.6|5120.8|456
1610092200000|2021-01-08 07:50:00|5124.1|5121.3|5122.6|5119.8|5124.9|5122.1|5119.2|5116.4|591
1610092500000|2021-01-08 07:55:00|5122.9|5120.1|5120.2|5117.4|5122.9|5120.1|5119.2|5116.4|481
1610092800000|2021-01-08 08:00:00|5119.9|5117.1|5114.9|5112.1|5122.9|5120.1|5110.6|5107.8|2217
1610093100000|2021-01-08 08:05:00|5115.2|5112.4|5110.2|5107.4|5118.2|5115.4|5107.6|5104.8|1262
1610093400000|2021-01-08 08:10:00|5109.9|5107.1|5102.2|5099.4|5111.6|5108.8|5098.2|5095.4|2353
1610093700000|2021-01-08 08:15:00|5101.9|5099.1|5117.9|5115.1|5118.9|5116.1|5101.4|5098.6|1199
1610094000000|2021-01-08 08:20:00|5118.2|5115.4|5117.2|5114.4|5118.7|5115.9|5113.2|5110.4|785
1610094300000|2021-01-08 08:25:00|5116.9|5114.1|5117.9|5115.1|5119.2|5116.4|5111.9|5109.1|1243
1610094600000|2021-01-08 08:30:00|5117.7|5114.9|5121.9|5119.1|5123.2|5120.4|5113.6|5110.8|1745
1610094900000|2021-01-08 08:35:00|5122.2|5119.4|5126.9|5124.1|5127.6|5124.8|5120.2|5117.4|1205
1610095200000|2021-01-08 08:40:00|5127.1|5124.3|5126.6|5123.8|5128.2|5125.4|5123.9|5121.1|666
1610095500000|2021-01-08 08:45:00|5125.9|5123.1|5125.6|5122.8|5128.6|5125.8|5124.6|5121.8|450
1610095800000|2021-01-08 08:50:00|5125.1|5122.3|5125.9|5123.1|5133.9|5131.1|5122.6|5119.8|1537
1610096100000|2021-01-08 08:55:00|5125.4|5122.6|5121.2|5118.4|5126.6|5123.8|5117.9|5115.1|915
1610096400000|2021-01-08 09:00:00|5120.9|5118.1|5106.9|5104.1|5123.9|5121.1|5106.2|5103.4|2414
1610096700000|2021-01-08 09:05:00|5107.2|5104.4|5113.9|5111.1|5114.2|5111.4|5106.2|5103.4|1107
1610097000000|2021-01-08 09:10:00|5113.6|5110.8|5120.2|5117.4|5120.2|5117.4|5109.9|5107.1|584
1610097300000|2021-01-08 09:15:00|5120.7|5117.9|5129.4|5126.6|5130.9|5128.1|5120.2|5117.4|1025
1610097600000|2021-01-08 09:20:00|5129.2|5126.4|5119.9|5117.1|5131.6|5128.8|5118.9|5116.1|850
1610097900000|2021-01-08 09:25:00|5120.2|5117.4|5113.2|5110.4|5120.2|5117.4|5112.2|5109.4|777
1610098200000|2021-01-08 09:30:00|5113.4|5110.6|5118.7|5115.9|5120.2|5117.4|5112.2|5109.4|576
1610098500000|2021-01-08 09:35:00|5118.9|5116.1|5120.2|5117.4|5122.9|5120.1|5115.2|5112.4|499
1610098800000|2021-01-08 09:40:00|5121.2|5118.4|5118.2|5115.4|5121.9|5119.1|5115.2|5112.4|453
1610099100000|2021-01-08 09:45:00|5118.6|5115.8|5118.8|5116|5122.2|5119.4|5117.2|5114.4|374
1610099400000|2021-01-08 09:50:00|5118.6|5115.8|5118.9|5116.1|5122.3|5119.5|5117.3|5114.5|487
1610099700000|2021-01-08 09:55:00|5119.3|5116.5|5115.9|5113.1|5119.9|5117.1|5111.9|5109.1|581
1610100000000|2021-01-08 10:00:00|5116.3|5113.5|5122.9|5120.1|5124.9|5122.1|5113.9|5111.1|658
1610100300000|2021-01-08 10:05:00|5123.2|5120.4|5117.9|5115.1|5125.3|5122.5|5116.9|5114.1|483
1610100600000|2021-01-08 10:10:00|5117.6|5114.8|5121.9|5119.1|5122.3|5119.5|5116.6|5113.8|363
1610100900000|2021-01-08 10:15:00|5122.3|5119.5|5111.1|5108.3|5122.6|5119.8|5108.9|5106.1|3201
1610101200000|2021-01-08 10:20:00|5111.3|5108.5|5121.6|5118.8|5121.6|5118.8|5109.6|5106.8|751
1610101500000|2021-01-08 10:25:00|5121.9|5119.1|5119.3|5116.5|5123.6|5120.8|5118.8|5116|477
1610101800000|2021-01-08 10:30:00|5118.6|5115.8|5121.6|5118.8|5124.3|5121.5|5117.6|5114.8|540
1610102100000|2021-01-08 10:35:00|5121.8|5119|5124.6|5121.8|5127.3|5124.5|5121.3|5118.5|544
1610102400000|2021-01-08 10:40:00|5124.8|5122|5120.9|5118.1|5125.3|5122.5|5118.9|5116.1|387
1610102700000|2021-01-08 10:45:00|5120.6|5117.8|5127.6|5124.8|5128.3|5125.5|5118.9|5116.1|615
1610103000000|2021-01-08 10:50:00|5127.9|5125.1|5129.6|5126.8|5130.9|5128.1|5124.3|5121.5|1203
1610103300000|2021-01-08 10:55:00|5129.3|5126.5|5131.3|5128.5|5133.6|5130.8|5129.3|5126.5|1228
1610103600000|2021-01-08 11:00:00|5130.9|5128.1|5130.9|5128.1|5131.3|5128.5|5126.3|5123.5|582
1610103900000|2021-01-08 11:05:00|5131.3|5128.5|5128.6|5125.8|5131.9|5129.1|5127.3|5124.5|315
1610104200000|2021-01-08 11:10:00|5128.3|5125.5|5137.3|5134.5|5137.3|5134.5|5128.3|5125.5|1054
1610104500000|2021-01-08 11:15:00|5137.1|5134.3|5132.3|5129.5|5137.3|5134.5|5131.3|5128.5|542
1610104800000|2021-01-08 11:20:00|5132.6|5129.8|5134.6|5131.8|5136.3|5133.5|5131.6|5128.8|375
1610105100000|2021-01-08 11:25:00|5134.8|5132|5151.9|5149.1|5152.3|5149.5|5134.3|5131.5|2956
1610105400000|2021-01-08 11:30:00|5151.6|5148.8|5145.9|5143.1|5152.3|5149.5|5144.9|5142.1|1041
1610105700000|2021-01-08 11:35:00|5145.6|5142.8|5151.3|5148.5|5152.9|5150.1|5145.3|5142.5|1196
1610106000000|2021-01-08 11:40:00|5151.6|5148.8|5157.9|5155.1|5158.6|5155.8|5151.6|5148.8|1601
1610106300000|2021-01-08 11:45:00|5157.6|5154.8|5153.9|5151.1|5157.9|5155.1|5151.9|5149.1|872
1610106600000|2021-01-08 11:50:00|5153.6|5150.8|5152.9|5150.1|5160.9|5158.1|5148.3|5145.5|1463
1610106900000|2021-01-08 11:55:00|5153.3|5150.5|5157.9|5155.1|5161.9|5159.1|5150.9|5148.1|856
1610107200000|2021-01-08 12:00:00|5158.6|5155.8|5150.9|5148.1|5160.6|5157.8|5150.9|5148.1|917
1610107500000|2021-01-08 12:05:00|5151.3|5148.5|5164.3|5161.5|5164.6|5161.8|5146.3|5143.5|7170
1610107800000|2021-01-08 12:10:00|5163.9|5161.1|5160.1|5157.3|5168.9|5166.1|5153.3|5150.5|2168
1610108100000|2021-01-08 12:15:00|5160.3|5157.5|5158.6|5155.8|5167.6|5164.8|5157.6|5154.8|1173
1610108400000|2021-01-08 12:20:00|5158.9|5156.1|5152.9|5150.1|5163.6|5160.8|5146.9|5144.1|1473
1610108700000|2021-01-08 12:25:00|5152.6|5149.8|5150.9|5148.1|5158.3|5155.5|5149.9|5147.1|955
1610109000000|2021-01-08 12:30:00|5151.3|5148.5|5150.9|5148.1|5153.9|5151.1|5144.9|5142.1|771
1610109300000|2021-01-08 12:35:00|5151.3|5148.5|5149.9|5147.1|5153.9|5151.1|5147.6|5144.8|513
1610109600000|2021-01-08 12:40:00|5150.6|5147.8|5152.9|5150.1|5153.6|5150.8|5149.9|5147.1|455
1610109900000|2021-01-08 12:45:00|5153.3|5150.5|5154.6|5151.8|5156.3|5153.5|5151.6|5148.8|616
1610110200000|2021-01-08 12:50:00|5154.9|5152.1|5154.6|5151.8|5155.6|5152.8|5147.6|5144.8|1390
1610110500000|2021-01-08 12:55:00|5154.9|5152.1|5158.4|5155.6|5159.6|5156.8|5153.6|5150.8|739
1610110800000|2021-01-08 13:00:00|5157.9|5155.1|5177.3|5174.5|5178.3|5175.5|5156.6|5153.8|4128
1610111100000|2021-01-08 13:05:00|5177.6|5174.8|5168.9|5166.1|5179.6|5176.8|5165.9|5163.1|2877
1610111400000|2021-01-08 13:10:00|5169.6|5166.8|5178.9|5176.1|5180.9|5178.1|5167.9|5165.1|3229
1610111700000|2021-01-08 13:15:00|5179.3|5176.5|5182.6|5179.8|5185.3|5182.5|5176.3|5173.5|2943
1610112000000|2021-01-08 13:20:00|5182.1|5179.3|5179.6|5176.8|5182.9|5180.1|5176.3|5173.5|1096
1610112300000|2021-01-08 13:25:00|5179.3|5176.5|5163.3|5160.5|5181.6|5178.8|5163.3|5160.5|1273
1610112600000|2021-01-08 13:30:00|5162.9|5160.1|5162.3|5159.5|5171.6|5168.8|5159.6|5156.8|2760
1610112900000|2021-01-08 13:35:00|5162.6|5159.8|5155.9|5153.1|5166.3|5163.5|5154.3|5151.5|2612
1610113200000|2021-01-08 13:40:00|5156.9|5154.1|5154.3|5151.5|5166.6|5163.8|5151.6|5148.8|4248
1610113500000|2021-01-08 13:45:00|5154.6|5151.8|5168.3|5165.5|5170.6|5167.8|5153.9|5151.1|3591
1610113800000|2021-01-08 13:50:00|5168.6|5165.8|5159.6|5156.8|5170.3|5167.5|5159.3|5156.5|2078
1610114100000|2021-01-08 13:55:00|5160.3|5157.5|5159.9|5157.1|5166.1|5163.3|5157.3|5154.5|1535
1610114400000|2021-01-08 14:00:00|5159.3|5156.5|5160.3|5157.5|5179.3|5176.5|5158.9|5156.1|4730
1610114700000|2021-01-08 14:05:00|5160.6|5157.8|5172.3|5169.5|5173.9|5171.1|5154.3|5151.5|3374
1610115000000|2021-01-08 14:10:00|5173.1|5170.3|5175.6|5172.8|5176.4|5173.6|5168.6|5165.8|5256
1610115300000|2021-01-08 14:15:00|5175.9|5173.1|5161.9|5159.1|5178.9|5176.1|5161.3|5158.5|3585
1610115600000|2021-01-08 14:20:00|5161.6|5158.8|5169.6|5166.8|5171.6|5168.8|5161.6|5158.8|1634
1610115900000|2021-01-08 14:25:00|5169.9|5167.1|5168.3|5165.5|5171.9|5169.1|5166.3|5163.5|1557
1610116200000|2021-01-08 14:30:00|5167.9|5165.1|5170.6|5167.8|5171.6|5168.8|5163.3|5160.5|2241
1610116500000|2021-01-08 14:35:00|5170.3|5167.5|5149.9|5147.1|5172.6|5169.8|5144.9|5142.1|4211
1610116800000|2021-01-08 14:40:00|5150.3|5147.5|5162.9|5160.1|5164.9|5162.1|5141.3|5138.5|4103
1610117100000|2021-01-08 14:45:00|5163.2|5160.4|5149.3|5146.5|5163.6|5160.8|5149.3|5146.5|2688
1610117400000|2021-01-08 14:50:00|5149.6|5146.8|5138.6|5135.8|5155.3|5152.5|5135.9|5133.1|9560
1610117700000|2021-01-08 14:55:00|5138.9|5136.1|5148.6|5145.8|5149.3|5146.5|5134.6|5131.8|8233
1610118000000|2021-01-08 15:00:00|5148.9|5146.1|5158.6|5155.8|5159.6|5156.8|5145.6|5142.8|4085
1610118300000|2021-01-08 15:05:00|5158.9|5156.1|5159.9|5157.1|5160.3|5157.5|5148.9|5146.1|5098
1610118600000|2021-01-08 15:10:00|5159.6|5156.8|5158.9|5156.1|5163.9|5161.1|5158.9|5156.1|5111
1610118900000|2021-01-08 15:15:00|5159.6|5156.8|5156.9|5154.1|5161.3|5158.5|5152.8|5150|3173
1610119200000|2021-01-08 15:20:00|5157.3|5154.5|5150.9|5148.1|5158.9|5156.1|5149.6|5146.8|3391
1610119500000|2021-01-08 15:25:00|5151.6|5148.8|5154.3|5151.5|5161.3|5158.5|5150.9|5148.1|3940
1610119800000|2021-01-08 15:30:00|5154.9|5152.1|5159.9|5157.1|5164.6|5161.8|5154.9|5152.1|2218
1610120100000|2021-01-08 15:35:00|5160.3|5157.5|5157.6|5154.8|5162.9|5160.1|5154.6|5151.8|2008
1610120400000|2021-01-08 15:40:00|5157.9|5155.1|5167.3|5164.5|5168.3|5165.5|5156.3|5153.5|2357
1610120700000|2021-01-08 15:45:00|5166.9|5164.1|5170.3|5167.5|5170.3|5167.5|5163.3|5160.5|2073
1610121000000|2021-01-08 15:50:00|5169.9|5167.1|5169.3|5166.5|5170.9|5168.1|5164.3|5161.5|1334
1610121300000|2021-01-08 15:55:00|5169.8|5167|5172.3|5169.5|5179.4|5176.6|5165.4|5162.6|3176
1610121600000|2021-01-08 16:00:00|5172.6|5169.8|5177.3|5174.5|5180.3|5177.5|5172.6|5169.8|2204
1610121900000|2021-01-08 16:05:00|5176.9|5174.1|5174.3|5171.5|5177.6|5174.8|5167.6|5164.8|1852
1610122200000|2021-01-08 16:10:00|5173.9|5171.1|5171.6|5168.8|5175.3|5172.5|5168.9|5166.1|1408
1610122500000|2021-01-08 16:15:00|5171.9|5169.1|5173.3|5170.5|5174.9|5172.1|5166.4|5163.6|1435
1610122800000|2021-01-08 16:20:00|5173.4|5170.6|5177.9|5175.1|5179.6|5176.8|5173.3|5170.5|4245
1610123100000|2021-01-08 16:25:00|5178.3|5175.5|5173.9|5171.1|5182.6|5179.8|5173.4|5170.6|3060
1610123400000|2021-01-08 16:30:00|5174.3|5171.5|5170.3|5167.5|5175.6|5172.8|5165.6|5162.8|3582
1610123700000|2021-01-08 16:35:00|5170.6|5167.8|5170.6|5167.8|5174.3|5171.5|5169.3|5166.5|960
1610124000000|2021-01-08 16:40:00|5170.9|5168.1|5166.3|5163.5|5171.6|5168.8|5163.6|5160.8|1885
1610124300000|2021-01-08 16:45:00|5166.6|5163.8|5167.3|5164.5|5171.6|5168.8|5165.3|5162.5|2097
1610124600000|2021-01-08 16:50:00|5166.6|5163.8|5162.6|5159.8|5167.3|5164.5|5160.3|5157.5|1570
1610124900000|2021-01-08 16:55:00|5162.9|5160.1|5165.9|5163.1|5167.6|5164.8|5161.9|5159.1|1238
1610125200000|2021-01-08 17:00:00|5165.3|5162.5|5149.9|5147.1|5166.9|5164.1|5146.9|5144.1|2463
1610125500000|2021-01-08 17:05:00|5150.3|5147.5|5161.9|5159.1|5162.9|5160.1|5149.3|5146.5|2437
1610125800000|2021-01-08 17:10:00|5162.3|5159.5|5164.3|5161.5|5166.9|5164.1|5158.9|5156.1|3445
1610126100000|2021-01-08 17:15:00|5164.9|5162.1|5167.9|5165.1|5168.9|5166.1|5161.6|5158.8|1280
1610126400000|2021-01-08 17:20:00|5168.1|5165.3|5170.3|5167.5|5173.3|5170.5|5167.9|5165.1|1072
1610126700000|2021-01-08 17:25:00|5170.6|5167.8|5172.3|5169.5|5173.9|5171.1|5169.6|5166.8|1110
1610127000000|2021-01-08 17:30:00|5171.8|5169|5173.6|5170.8|5175.9|5173.1|5171.3|5168.5|1138
1610127300000|2021-01-08 17:35:00|5174.3|5171.5|5176.9|5174.1|5176.9|5174.1|5172.3|5169.5|1289
1610127600000|2021-01-08 17:40:00|5177.3|5174.5|5175.3|5172.5|5177.9|5175.1|5169.9|5167.1|1977
1610127900000|2021-01-08 17:45:00|5175.6|5172.8|5179.3|5176.5|5179.9|5177.1|5172.3|5169.5|1530
1610128200000|2021-01-08 17:50:00|5179.6|5176.8|5182.6|5179.8|5182.8|5180|5176.3|5173.5|1661
1610128500000|2021-01-08 17:55:00|5182.9|5180.1|5183.3|5180.5|5184.9|5182.1|5179.3|5176.5|1315
1610128800000|2021-01-08 18:00:00|5183.6|5180.8|5179.3|5176.5|5183.9|5181.1|5179.3|5176.5|1618
1610129100000|2021-01-08 18:05:00|5179.6|5176.8|5180.6|5177.8|5183.3|5180.5|5179.3|5176.5|975
1610129400000|2021-01-08 18:10:00|5180.3|5177.5|5177.3|5174.5|5183.1|5180.3|5174.9|5172.1|1081
1610129700000|2021-01-08 18:15:00|5178.3|5175.5|5169.3|5166.5|5180.3|5177.5|5168.3|5165.5|2216
1610130000000|2021-01-08 18:20:00|5168.9|5166.1|5161.3|5158.5|5168.9|5166.1|5159.3|5156.5|3806
1610130300000|2021-01-08 18:25:00|5160.6|5157.8|5172.9|5170.1|5173.6|5170.8|5160.3|5157.5|1844
1610130600000|2021-01-08 18:30:00|5172.3|5169.5|5167.3|5164.5|5175.3|5172.5|5167.3|5164.5|1151
1610130900000|2021-01-08 18:35:00|5167.6|5164.8|5174.3|5171.5|5176.3|5173.5|5167.6|5164.8|1456
1610131200000|2021-01-08 18:40:00|5174.1|5171.3|5174.3|5171.5|5174.6|5171.8|5168.6|5165.8|1821
1610131500000|2021-01-08 18:45:00|5173.9|5171.1|5177.6|5174.8|5179.9|5177.1|5173.3|5170.5|1786
1610131800000|2021-01-08 18:50:00|5177.9|5175.1|5181.3|5178.5|5182.3|5179.5|5177.9|5175.1|1077
1610132100000|2021-01-08 18:55:00|5181.1|5178.3|5190.3|5187.5|5190.9|5188.1|5179.9|5177.1|3425
1610132400000|2021-01-08 19:00:00|5189.9|5187.1|5191.3|5188.5|5194.3|5191.5|5186.3|5183.5|3331
1610132700000|2021-01-08 19:05:00|5192.3|5189.5|5193.9|5191.1|5198.3|5195.5|5191.3|5188.5|2833
1610133000000|2021-01-08 19:10:00|5193.6|5190.8|5198.3|5195.5|5204.3|5201.5|5193.6|5190.8|2649
1610133300000|2021-01-08 19:15:00|5199.3|5196.5|5203.3|5200.5|5207.3|5204.5|5193.9|5191.1|3000
1610133600000|2021-01-08 19:20:00|5203.6|5200.8|5214.3|5211.5|5214.3|5211.5|5195.9|5193.1|9547
1610133900000|2021-01-08 19:25:00|5213.9|5211.1|5228.3|5225.5|5235.3|5232.5|5201.9|5199.1|18943
1610134200000|2021-01-08 19:30:00|5228.6|5225.8|5224.6|5221.8|5231.6|5228.8|5221.9|5219.1|6951
1610134500000|2021-01-08 19:35:00|5224.9|5222.1|5224.9|5222.1|5228.1|5225.3|5223.9|5221.1|3339
1610134800000|2021-01-08 19:40:00|5225.6|5222.8|5219.6|5216.8|5225.6|5222.8|5217.9|5215.1|1581
1610135100000|2021-01-08 19:45:00|5219.2|5216.4|5218.9|5216.1|5220.6|5217.8|5210.2|5207.4|1759
1610135400000|2021-01-08 19:50:00|5218.7|5215.9|5218.9|5216.1|5224.9|5222.1|5217.9|5215.1|8862
1610135700000|2021-01-08 19:55:00|5219.2|5216.4|5225.9|5223.1|5227.6|5224.8|5218.9|5216.1|1586
1610136000000|2021-01-08 20:00:00|5225.6|5222.8|5231.2|5228.4|5231.3|5228.5|5222.2|5219.4|1407
1610136300000|2021-01-08 20:05:00|5230.6|5227.8|5238.9|5236.1|5242.2|5239.4|5230.2|5227.4|1510
1610136600000|2021-01-08 20:10:00|5238.7|5235.9|5238.9|5236.1|5240.9|5238.1|5234.9|5232.1|726
1610136900000|2021-01-08 20:15:00|5239.9|5237.1|5240.9|5238.1|5240.9|5238.1|5227.9|5225.1|1894
1610137200000|2021-01-08 20:20:00|5241.6|5238.8|5241.9|5239.1|5243.9|5241.1|5238.2|5235.4|1161
1610137500000|2021-01-08 20:25:00|5242.2|5239.4|5238.6|5235.8|5242.6|5239.8|5238.6|5235.8|595
1610137800000|2021-01-08 20:30:00|5238.2|5235.4|5240.2|5237.4|5241.2|5238.4|5234.2|5231.4|452
1610138100000|2021-01-08 20:35:00|5240.5|5237.7|5242.7|5239.9|5243.2|5240.4|5238.2|5235.4|471
1610138400000|2021-01-08 20:40:00|5242.9|5240.1|5252.2|5249.4|5252.2|5249.4|5241.2|5238.4|1252
1610138700000|2021-01-08 20:45:00|5251.2|5248.4|5254.2|5251.4|5257.9|5255.1|5248.2|5245.4|4497
1610139000000|2021-01-08 20:50:00|5254.5|5251.7|5253.2|5250.4|5256.2|5253.4|5247.2|5244.4|792
1610139300000|2021-01-08 20:55:00|5252.9|5250.1|5251.9|5249.1|5252.9|5250.1|5249.2|5246.4|639
1610139600000|2021-01-08 21:00:00|5251.6|5248.8|5261.2|5258.4|5265.2|5262.4|5250.2|5247.4|1486
1610139900000|2021-01-08 21:05:00|5260.6|5257.8|5263.9|5261.1|5263.9|5261.1|5259.2|5256.4|450
1610140200000|2021-01-08 21:10:00|5264.2|5261.4|5274.2|5271.4|5274.2|5271.4|5263.6|5260.8|801
1610140500000|2021-01-08 21:15:00|5274.1|5271.3|5273.9|5271.1|5274.9|5272.1|5269.6|5266.8|432
1610140800000|2021-01-08 21:20:00|5274.1|5271.3|5272.2|5269.4|5274.1|5271.3|5269.2|5266.4|297
1610141100000|2021-01-08 21:25:00|5272.9|5270.1|5266.6|5263.8|5273.6|5270.8|5266.6|5263.8|304
1610141400000|2021-01-08 21:30:00|5266.2|5263.4|5262.6|5259.8|5267.2|5264.4|5261.6|5258.8|630
1610141700000|2021-01-08 21:35:00|5262.2|5259.4|5261.9|5259.1|5265.9|5263.1|5261.9|5259.1|1390
1610142000000|2021-01-08 21:40:00|5262.1|5259.3|5263.6|5260.8|5264.9|5262.1|5258.9|5256.1|329
1610142300000|2021-01-08 21:45:00|5263.9|5261.1|5267.6|5264.8|5269.2|5266.4|5261.2|5258.4|582
1610142600000|2021-01-08 21:50:00|5267.4|5264.6|5267.2|5264.4|5270.2|5267.4|5266.2|5263.4|326
1610142900000|2021-01-08 21:55:00|5266.9|5264.1|5276|5266|5277.7|5272.1|5264.9|5262.1|607
1610319600000|2021-01-10 23:00:00|5259.9|5257.1|5260.4|5257.6|5271.8|5268.4|5251|5248.1|1194
1610319900000|2021-01-10 23:05:00|5260.3|5257.5|5251|5248.2|5261.2|5258.4|5242.9|5237.6|931
1610320200000|2021-01-10 23:10:00|5251.4|5248.6|5245.5|5242.7|5255.2|5252.4|5245.4|5242.6|532
1610320500000|2021-01-10 23:15:00|5246.5|5243.7|5242.5|5239.7|5247|5244.2|5231.9|5229.1|718
1610320800000|2021-01-10 23:20:00|5242.7|5239.9|5242.5|5239.7|5244|5241.2|5240.5|5237.7|153
1610321100000|2021-01-10 23:25:00|5242.2|5239.4|5245.5|5242.7|5245.9|5243.1|5242.2|5239.4|99
1610321400000|2021-01-10 23:30:00|5245.2|5242.4|5241.5|5238.7|5245.2|5242.4|5239.9|5237.1|167
1610321700000|2021-01-10 23:35:00|5241.2|5238.4|5239.5|5236.7|5243.9|5241.1|5239.5|5236.7|123
1610322000000|2021-01-10 23:40:00|5240.3|5237.5|5233.3|5230.5|5240.7|5237.9|5233.3|5230.5|689
1610322300000|2021-01-10 23:45:00|5233.4|5230.6|5228.9|5226.1|5235.9|5233.1|5227.7|5224.9|485
1610322600000|2021-01-10 23:50:00|5228.3|5225.5|5226.3|5223.5|5230.3|5227.5|5224.7|5221.9|320
1610322900000|2021-01-10 23:55:00|5226.7|5223.9|5231.9|5229.1|5231.9|5229.1|5224.3|5221.5|208
1610323200000|2021-01-11 00:00:00|5230.9|5228.1|5235.3|5232.5|5237.9|5235.1|5230.9|5228.1|484
1610323500000|2021-01-11 00:05:00|5234.9|5232.1|5234.9|5232.1|5235.4|5232.6|5231.9|5229.1|136
1610323800000|2021-01-11 00:10:00|5234.2|5231.4|5234.5|5231.7|5234.9|5232.1|5232.3|5229.5|188
1610324100000|2021-01-11 00:15:00|5234.9|5232.1|5229.3|5226.5|5234.9|5232.1|5228.9|5226.1|230
1610324400000|2021-01-11 00:20:00|5228.9|5226.1|5234.3|5231.5|5235.3|5232.5|5227.9|5225.1|130
1610324700000|2021-01-11 00:25:00|5234.2|5231.4|5231.3|5228.5|5234.3|5231.5|5230.9|5228.1|354
1610325000000|2021-01-11 00:30:00|5230.9|5228.1|5228.9|5226.1|5231.9|5229.1|5227.9|5225.1|290
1610325300000|2021-01-11 00:35:00|5229.9|5227.1|5232.3|5229.5|5234.3|5231.5|5227.9|5225.1|162
1610325600000|2021-01-11 00:40:00|5231.9|5229.1|5226.9|5224.1|5232.9|5230.1|5226.4|5223.6|349
1610325900000|2021-01-11 00:45:00|5226.4|5223.6|5227.9|5225.1|5227.9|5225.1|5225.9|5223.1|174
1610326200000|2021-01-11 00:50:00|5227.3|5224.5|5227.9|5225.1|5227.9|5225.1|5226.9|5224.1|341
1610326500000|2021-01-11 00:55:00|5227.5|5224.7|5222.3|5219.5|5227.9|5225.1|5221.9|5219.1|977
1610326800000|2021-01-11 01:00:00|5222.5|5219.7|5238.5|5235.7|5239.5|5236.7|5218.9|5216.1|1240
1610327100000|2021-01-11 01:05:00|5238.3|5235.5|5230.9|5228.1|5238.3|5235.5|5224.9|5222.1|1580
1610327400000|2021-01-11 01:10:00|5231|5228.2|5236.5|5233.7|5237.5|5234.7|5228.3|5225.5|1441
1610327700000|2021-01-11 01:15:00|5236.9|5234.1|5224.5|5221.7|5236.9|5234.1|5221.5|5218.7|1310
1610328000000|2021-01-11 01:20:00|5224.9|5222.1|5226.5|5223.7|5228.5|5225.7|5222.2|5219.4|598
1610328300000|2021-01-11 01:25:00|5226.9|5224.1|5225|5222.2|5228.5|5225.7|5222.5|5219.7|366
1610328600000|2021-01-11 01:30:00|5224.9|5222.1|5218.9|5216.1|5228.5|5225.7|5218.9|5216.1|1585
1610328900000|2021-01-11 01:35:00|5217.5|5214.7|5205.3|5202.5|5217.5|5214.7|5203.7|5200.9|1204
1610329200000|2021-01-11 01:40:00|5205.4|5202.6|5203.3|5200.5|5209.3|5206.5|5200.9|5198.1|839
1610329500000|2021-01-11 01:45:00|5203.9|5201.1|5213.3|5210.5|5213.9|5211.1|5198.3|5195.5|752
1610329800000|2021-01-11 01:50:00|5213|5210.2|5206.3|5203.5|5213.7|5210.9|5202.9|5200.1|983
1610330100000|2021-01-11 01:55:00|5205.9|5203.1|5211.3|5208.5|5211.7|5208.9|5202.9|5200.1|690
1610330400000|2021-01-11 02:00:00|5211.7|5208.9|5202.3|5199.5|5212.7|5209.9|5200.3|5197.5|695
1610330700000|2021-01-11 02:05:00|5202.5|5199.7|5196.3|5193.5|5209.3|5206.5|5194.9|5192.1|1429
1610331000000|2021-01-11 02:10:00|5195.7|5192.9|5198.3|5195.5|5204.9|5202.1|5194.7|5191.9|526
1610331300000|2021-01-11 02:15:00|5197.9|5195.1|5202.3|5199.5|5203.3|5200.5|5195.3|5192.5|262
1610331600000|2021-01-11 02:20:00|5202.4|5199.6|5199.4|5196.6|5205.3|5202.5|5197.7|5194.9|481
1610331900000|2021-01-11 02:25:00|5199.5|5196.7|5201.5|5198.7|5206.2|5203.4|5196.9|5194.1|613
1610332200000|2021-01-11 02:30:00|5201.9|5199.1|5205.3|5202.5|5208.9|5206.1|5199.4|5196.6|647
1610332500000|2021-01-11 02:35:00|5205.7|5202.9|5204.3|5201.5|5208.7|5205.9|5204.3|5201.5|381
1610332800000|2021-01-11 02:40:00|5203.9|5201.1|5208.7|5205.9|5210.7|5207.9|5202.9|5200.1|401
1610333100000|2021-01-11 02:45:00|5208.8|5206|5216.7|5213.9|5216.7|5213.9|5205.9|5203.1|587
1610333400000|2021-01-11 02:50:00|5217|5214.2|5206.7|5203.9|5217.7|5214.9|5205.9|5203.1|576
1610333700000|2021-01-11 02:55:00|5206.3|5203.5|5214.8|5212|5214.8|5212|5200.9|5198.1|1239
1610334000000|2021-01-11 03:00:00|5214.9|5212.1|5206.3|5203.5|5214.9|5212.1|5203.3|5200.5|507
1610334300000|2021-01-11 03:05:00|5205.8|5203|5203.3|5200.5|5207.7|5204.9|5201.9|5199.1|230
1610334600000|2021-01-11 03:10:00|5201.7|5198.9|5194.3|5191.5|5202.7|5199.9|5193.9|5191.1|522
1610334900000|2021-01-11 03:15:00|5193.9|5191.1|5192.3|5189.5|5201.3|5198.5|5191.3|5188.5|749
1610335200000|2021-01-11 03:20:00|5191.8|5189|5177.8|5175|5194.3|5191.5|5177.3|5174.5|961
1610335500000|2021-01-11 03:25:00|5177.4|5174.6|5175.9|5173.1|5182.3|5179.5|5172.9|5170.1|840
1610335800000|2021-01-11 03:30:00|5175.8|5173|5183.3|5180.5|5183.3|5180.5|5175.3|5172.5|484
1610336100000|2021-01-11 03:35:00|5182.9|5180.1|5182.3|5179.5|5184.7|5181.9|5180.3|5177.5|237
1610336400000|2021-01-11 03:40:00|5182.5|5179.7|5178.9|5176.1|5187.3|5184.5|5175.9|5173.1|374
1610336700000|2021-01-11 03:45:00|5178.7|5175.9|5173.3|5170.5|5178.9|5176.1|5169.9|5167.1|695
1610337000000|2021-01-11 03:50:00|5173.7|5170.9|5176.9|5174.1|5177.9|5175.1|5172.9|5170.1|310
1610337300000|2021-01-11 03:55:00|5176.5|5173.7|5177.9|5175.1|5179.9|5177.1|5176.4|5173.6|193
1610337600000|2021-01-11 04:00:00|5178|5175.2|5181.9|5179.1|5181.9|5179.1|5176.1|5173.3|263
1610337900000|2021-01-11 04:05:00|5181.8|5179|5184.9|5182.1|5184.9|5182.1|5180.3|5177.5|239
1610338200000|2021-01-11 04:10:00|5185.3|5182.5|5184.3|5181.5|5185.9|5183.1|5182.3|5179.5|171
1610338500000|2021-01-11 04:15:00|5183.9|5181.1|5182.7|5179.9|5186.9|5184.1|5182.3|5179.5|296
1610338800000|2021-01-11 04:20:00|5182.8|5180|5182.3|5179.5|5183.7|5180.9|5179.8|5177|272
1610339100000|2021-01-11 04:25:00|5182.4|5179.6|5180.3|5177.5|5183.3|5180.5|5179.7|5176.9|183
1610339400000|2021-01-11 04:30:00|5180.4|5177.6|5183.3|5180.5|5183.7|5180.9|5180.4|5177.6|179
1610339700000|2021-01-11 04:35:00|5183.7|5180.9|5182.3|5179.5|5183.7|5180.9|5182.3|5179.5|46
1610340000000|2021-01-11 04:40:00|5181.9|5179.1|5182.7|5179.9|5183.7|5180.9|5181.3|5178.5|91
1610340300000|2021-01-11 04:45:00|5178.2|5175.4|5179.7|5176.9|5181.3|5178.5|5178.2|5175.4|204
1610340600000|2021-01-11 04:50:00|5179.9|5177.1|5180.3|5177.5|5180.3|5177.5|5177|5174.2|308
1610340900000|2021-01-11 04:55:00|5180.2|5177.4|5180.3|5177.5|5180.7|5177.9|5178.3|5175.5|104
1610341200000|2021-01-11 05:00:00|5179.9|5177.1|5185.3|5182.5|5185.7|5182.9|5179.3|5176.5|124
1610341500000|2021-01-11 05:05:00|5185.4|5182.6|5190.8|5188|5192.3|5189.5|5185.4|5182.6|433
1610341800000|2021-01-11 05:10:00|5190.7|5187.9|5193.7|5190.9|5193.7|5190.9|5188.7|5185.9|388
1610342100000|2021-01-11 05:15:00|5193.3|5190.5|5190.3|5187.5|5194.3|5191.5|5189.7|5186.9|464
1610342400000|2021-01-11 05:20:00|5190.7|5187.9|5194.2|5191.4|5194.7|5191.9|5189.3|5186.5|166
1610342700000|2021-01-11 05:25:00|5194.3|5191.5|5196.3|5193.5|5196.3|5193.5|5191|5188.2|373
1610343000000|2021-01-11 05:30:00|5196.5|5193.7|5190.3|5187.5|5196.9|5194.1|5184.7|5181.9|583
1610343300000|2021-01-11 05:35:00|5190.2|5187.4|5194.8|5192|5195.3|5192.5|5186.3|5183.5|502
1610343600000|2021-01-11 05:40:00|5195.3|5192.5|5186.3|5183.5|5195.3|5192.5|5186.3|5183.5|319
1610343900000|2021-01-11 05:45:00|5185.9|5183.1|5187.7|5184.9|5191.3|5188.5|5184.9|5182.1|640
1610344200000|2021-01-11 05:50:00|5187.3|5184.5|5186.3|5183.5|5190.3|5187.5|5183.7|5180.9|399
1610344500000|2021-01-11 05:55:00|5185.9|5183.1|5185.3|5182.5|5189.3|5186.5|5184.9|5182.1|198
1610344800000|2021-01-11 06:00:00|5184.7|5181.9|5178.9|5176.1|5185.3|5182.5|5178.9|5176.1|1032
1610345100000|2021-01-11 06:05:00|5178.8|5176|5180.3|5177.5|5184.9|5182.1|5178.3|5175.5|241
1610345400000|2021-01-11 06:10:00|5179.9|5177.1|5180.9|5178.1|5181.3|5178.5|5176.8|5174|353
1610345700000|2021-01-11 06:15:00|5181.9|5179.1|5183.3|5180.5|5188.3|5185.5|5180.3|5177.5|519
1610346000000|2021-01-11 06:20:00|5182.9|5180.1|5176.9|5174.1|5182.9|5180.1|5169.9|5167.1|1050
1610346300000|2021-01-11 06:25:00|5176.7|5173.9|5166.9|5164.1|5176.7|5173.9|5162.9|5160.1|1058
1610346600000|2021-01-11 06:30:00|5166.7|5163.9|5172.3|5169.5|5173.7|5170.9|5165.3|5162.5|1306
1610346900000|2021-01-11 06:35:00|5172.7|5169.9|5172.9|5170.1|5182.8|5180|5170.7|5167.9|497
1610347200000|2021-01-11 06:40:00|5172.7|5169.9|5170.3|5167.5|5173.3|5170.5|5167.3|5164.5|380
1610347500000|2021-01-11 06:45:00|5170.7|5167.9|5165.3|5162.5|5176.8|5174|5164.9|5162.1|389
1610347800000|2021-01-11 06:50:00|5165.9|5163.1|5168.7|5165.9|5170.9|5168.1|5164.8|5162|1135
1610348100000|2021-01-11 06:55:00|5168.3|5165.5|5164.8|5162|5172.7|5169.9|5164.3|5161.5|937
1610348400000|2021-01-11 07:00:00|5164.7|5161.9|5177.7|5174.9|5178.7|5175.9|5164.3|5161.5|590
1610348700000|2021-01-11 07:05:00|5177.8|5175|5181.3|5178.5|5183.3|5180.5|5174.9|5172.1|592
1610349000000|2021-01-11 07:10:00|5181.4|5178.6|5176.5|5173.7|5185.2|5182.4|5175.9|5173.1|410
1610349300000|2021-01-11 07:15:00|5177.3|5174.5|5172.7|5169.9|5177.3|5174.5|5172.3|5169.5|383
1610349600000|2021-01-11 07:20:00|5172.9|5170.1|5173.7|5170.9|5174.8|5172|5170.7|5167.9|303
1610349900000|2021-01-11 07:25:00|5173.8|5171|5175.7|5172.9|5177.3|5174.5|5173.8|5171|310
1610350200000|2021-01-11 07:30:00|5175.3|5172.5|5172.3|5169.5|5177.9|5175.1|5171.3|5168.5|305
1610350500000|2021-01-11 07:35:00|5172.2|5169.4|5162.7|5159.9|5172.2|5169.4|5162.7|5159.9|582
1610350800000|2021-01-11 07:40:00|5163.3|5160.5|5163.3|5160.5|5166.3|5163.5|5156.9|5154.1|1070
1610351100000|2021-01-11 07:45:00|5162.3|5159.5|5168.9|5166.1|5169.9|5167.1|5161.9|5159.1|386
1610351400000|2021-01-11 07:50:00|5169.3|5166.5|5174.7|5171.9|5175.7|5172.9|5168.7|5165.9|519
1610351700000|2021-01-11 07:55:00|5174.8|5172|5175.7|5172.9|5176.7|5173.9|5171.9|5169.1|944
1610352000000|2021-01-11 08:00:00|5175.3|5172.5|5179.7|5176.9|5193.2|5190.4|5174.9|5172.1|1866
1610352300000|2021-01-11 08:05:00|5179.3|5176.5|5195.9|5193.1|5196.9|5194.1|5177.3|5174.5|972
1610352600000|2021-01-11 08:10:00|5196.3|5193.5|5196.3|5193.5|5199.7|5196.9|5194.3|5191.5|816
1610352900000|2021-01-11 08:15:00|5196.7|5193.9|5201.3|5198.5|5204.9|5202.1|5192.3|5189.5|832
1610353200000|2021-01-11 08:20:00|5201.7|5198.9|5196.3|5193.5|5202.3|5199.5|5193.7|5190.9|615
1610353500000|2021-01-11 08:25:00|5196.7|5193.9|5200.9|5198.1|5202.9|5200.1|5191.7|5188.9|1232
1610353800000|2021-01-11 08:30:00|5201.3|5198.5|5191.7|5188.9|5205.3|5202.5|5189.9|5187.1|1232
1610354100000|2021-01-11 08:35:00|5191.3|5188.5|5202.3|5199.5|5204.9|5202.1|5186.7|5183.9|961
1610354400000|2021-01-11 08:40:00|5202|5199.2|5197.3|5194.5|5203.3|5200.5|5194.3|5191.5|1803
1610354700000|2021-01-11 08:45:00|5197.9|5195.1|5193.1|5190.3|5199.9|5197.1|5192.5|5189.7|639
1610355000000|2021-01-11 08:50:00|5193.5|5190.7|5196.5|5193.7|5197.5|5194.7|5192.6|5189.8|909
1610355300000|2021-01-11 08:55:00|5195.9|5193.1|5197.5|5194.7|5205.5|5202.7|5192.5|5189.7|932
1610355600000|2021-01-11 09:00:00|5197.3|5194.5|5209.5|5206.7|5214.5|5211.7|5195.9|5193.1|1845
1610355900000|2021-01-11 09:05:00|5209.9|5207.1|5203.1|5200.3|5213.1|5210.3|5202.5|5199.7|1258
1610356200000|2021-01-11 09:10:00|5202.9|5200.1|5197.9|5195.1|5209.5|5206.7|5197.5|5194.7|1358
1610356500000|2021-01-11 09:15:00|5198|5195.2|5192.5|5189.7|5199.9|5197.1|5192.5|5189.7|527
1610356800000|2021-01-11 09:20:00|5192.1|5189.3|5200|5197.2|5201.9|5199.1|5192.1|5189.3|1034
1610357100000|2021-01-11 09:25:00|5199.9|5197.1|5197.1|5194.3|5200.1|5197.3|5190.9|5188.1|1916
1610357400000|2021-01-11 09:30:00|5197.5|5194.7|5185.5|5182.7|5199.5|5196.7|5185.5|5182.7|2734
1610357700000|2021-01-11 09:35:00|5185.8|5183|5179.1|5176.3|5188.1|5185.3|5177.1|5174.3|2071
1610358000000|2021-01-11 09:40:00|5179.5|5176.7|5172.9|5170.1|5183.5|5180.7|5172.1|5169.3|2287
1610358300000|2021-01-11 09:45:00|5172.5|5169.7|5176.5|5173.7|5176.5|5173.7|5172.5|5169.7|585
1610358600000|2021-01-11 09:50:00|5176.1|5173.3|5172.3|5169.5|5176.9|5174.1|5170.1|5167.3|450
1610358900000|2021-01-11 09:55:00|5172.4|5169.6|5168.3|5165.5|5173.7|5170.9|5168.3|5165.5|705
1610359200000|2021-01-11 10:00:00|5167.9|5165.1|5170.5|5167.7|5172.5|5169.7|5163.3|5160.5|1248
1610359500000|2021-01-11 10:05:00|5170.9|5168.1|5174.9|5172.1|5178.9|5176.1|5169.5|5166.7|1357
1610359800000|2021-01-11 10:10:00|5175.1|5172.3|5181.9|5179.1|5183.1|5180.3|5174.9|5172.1|727
1610360100000|2021-01-11 10:15:00|5182.1|5179.3|5179.5|5176.7|5182.9|5180.1|5175.9|5173.1|762
1610360400000|2021-01-11 10:20:00|5179.9|5177.1|5179.5|5176.7|5184|5181.2|5178.9|5176.1|487
1610360700000|2021-01-11 10:25:00|5179.9|5177.1|5182.5|5179.7|5184.5|5181.7|5178.9|5176.1|448
1610361000000|2021-01-11 10:30:00|5182.1|5179.3|5180.5|5177.7|5183.1|5180.3|5175.9|5173.1|354
1610361300000|2021-01-11 10:35:00|5180.8|5178|5187.5|5184.7|5190.1|5187.3|5178.9|5176.1|874
1610361600000|2021-01-11 10:40:00|5187.1|5184.3|5175.5|5172.7|5189.1|5186.3|5170.9|5168.1|1409
1610361900000|2021-01-11 10:45:00|5175.9|5173.1|5183.5|5180.7|5183.9|5181.1|5175.9|5173.1|377
1610362200000|2021-01-11 10:50:00|5183.4|5180.6|5181.5|5178.7|5184.5|5181.7|5180.9|5178.1|167
1610362500000|2021-01-11 10:55:00|5181.4|5178.6|5182.5|5179.7|5184.9|5182.1|5179.9|5177.1|623
1610362800000|2021-01-11 11:00:00|5181.9|5179.1|5182.5|5179.7|5188.5|5185.7|5177.9|5175.1|693
1610363100000|2021-01-11 11:05:00|5182.9|5180.1|5177.9|5175.1|5183.5|5180.7|5175.9|5173.1|377
1610363400000|2021-01-11 11:10:00|5178.3|5175.5|5176.5|5173.7|5183.5|5180.7|5175.1|5172.3|622
1610363700000|2021-01-11 11:15:00|5175.9|5173.1|5181.5|5178.7|5182.5|5179.7|5175.5|5172.7|394
1610364000000|2021-01-11 11:20:00|5181.1|5178.3|5181.5|5178.7|5182.5|5179.7|5178.9|5176.1|204
1610364300000|2021-01-11 11:25:00|5181.4|5178.6|5180.5|5177.7|5181.5|5178.7|5177.9|5175.1|240
1610364600000|2021-01-11 11:30:00|5180.1|5177.3|5184.5|5181.7|5185.1|5182.3|5177.9|5175.1|303
1610364900000|2021-01-11 11:35:00|5184.1|5181.3|5187.1|5184.3|5189.1|5186.3|5183.1|5180.3|496
1610365200000|2021-01-11 11:40:00|5187|5184.2|5191.9|5189.1|5193.5|5190.7|5182.5|5179.7|1500
1610365500000|2021-01-11 11:45:00|5191.1|5188.3|5186.9|5184.1|5192.5|5189.7|5185.9|5183.1|447
1610365800000|2021-01-11 11:50:00|5187.1|5184.3|5184.5|5181.7|5188.9|5186.1|5183.5|5180.7|225
1610366100000|2021-01-11 11:55:00|5184.1|5181.3|5188.3|5185.5|5188.4|5185.6|5181.1|5178.3|479
1610366400000|2021-01-11 12:00:00|5188.5|5185.7|5198.5|5195.7|5198.9|5196.1|5188.5|5185.7|1223
1610366700000|2021-01-11 12:05:00|5198.9|5196.1|5198.9|5196.1|5199.9|5197.1|5196.9|5194.1|485
1610367000000|2021-01-11 12:10:00|5199|5196.2|5198.8|5196|5199.9|5197.1|5194.9|5192.1|2028
1610367300000|2021-01-11 12:15:00|5198.5|5195.7|5193.8|5191|5200.8|5198|5192.4|5189.6|670
1610367600000|2021-01-11 12:20:00|5193.5|5190.7|5191.1|5188.3|5194.5|5191.7|5189.8|5187|1342
1610367900000|2021-01-11 12:25:00|5191.3|5188.5|5196.1|5193.3|5198.1|5195.3|5191.1|5188.3|802
1610368200000|2021-01-11 12:30:00|5195.8|5193|5193.5|5190.7|5199.1|5196.3|5192.5|5189.7|419
1610368500000|2021-01-11 12:35:00|5193.8|5191|5194.9|5192.1|5196.1|5193.3|5192.1|5189.3|340
1610368800000|2021-01-11 12:40:00|5194.5|5191.7|5195.5|5192.7|5197.1|5194.3|5192.1|5189.3|709
1610369100000|2021-01-11 12:45:00|5195.1|5192.3|5193.1|5190.3|5196.5|5193.7|5192.1|5189.3|691
1610369400000|2021-01-11 12:50:00|5192.5|5189.7|5189.1|5186.3|5194.1|5191.3|5189.1|5186.3|631
1610369700000|2021-01-11 12:55:00|5189.5|5186.7|5189.9|5187.1|5191.5|5188.7|5187|5184.2|875
1610370000000|2021-01-11 13:00:00|5190|5187.2|5186.1|5183.3|5190.1|5187.3|5181.9|5179.1|2798
1610370300000|2021-01-11 13:05:00|5186.3|5183.5|5175.9|5173.1|5186.5|5183.7|5175.5|5172.7|2349
1610370600000|2021-01-11 13:10:00|5176.5|5173.7|5180.9|5178.1|5184.1|5181.3|5175.9|5173.1|1307
1610370900000|2021-01-11 13:15:00|5180.5|5177.7|5177.9|5175.1|5184.9|5182.1|5177.1|5174.3|825
1610371200000|2021-01-11 13:20:00|5177.4|5174.6|5181|5178.2|5183|5180.2|5177.1|5174.3|645
1610371500000|2021-01-11 13:25:00|5180.9|5178.1|5180.5|5177.7|5182|5179.2|5177.1|5174.3|668
1610371800000|2021-01-11 13:30:00|5180.1|5177.3|5180.1|5177.3|5181.9|5179.1|5176.9|5174.1|1350
1610372100000|2021-01-11 13:35:00|5179.9|5177.1|5173.4|5170.6|5179.9|5177.1|5171.4|5168.6|5077
1610372400000|2021-01-11 13:40:00|5173.1|5170.3|5174.6|5171.8|5178.1|5175.3|5168.7|5165.9|3233
1610372700000|2021-01-11 13:45:00|5173.7|5170.9|5169.7|5166.9|5174.6|5171.8|5168.4|5165.6|1275
1610373000000|2021-01-11 13:50:00|5169.6|5166.8|5168.7|5165.9|5172.7|5169.9|5167.1|5164.3|1275
1610373300000|2021-01-11 13:55:00|5168.6|5165.8|5170.6|5167.8|5175.7|5172.9|5168.3|5165.5|1978
1610373600000|2021-01-11 14:00:00|5170.4|5167.6|5163.4|5160.6|5185.8|5183|5162.6|5159.8|5809
1610373900000|2021-01-11 14:05:00|5163.1|5160.3|5175.3|5172.5|5188.7|5185.9|5160.4|5157.6|4909
1610374200000|2021-01-11 14:10:00|5175.7|5172.9|5173.9|5171.1|5183.7|5180.9|5171.9|5169.1|4667
1610374500000|2021-01-11 14:15:00|5173.7|5170.9|5168.3|5165.5|5179.3|5176.5|5167.1|5164.3|1428
1610374800000|2021-01-11 14:20:00|5167.7|5164.9|5166.3|5163.5|5171.3|5168.5|5163.9|5161.1|2208
1610375100000|2021-01-11 14:25:00|5165.9|5163.1|5162.3|5159.5|5169.7|5166.9|5159.7|5156.9|1570
1610375400000|2021-01-11 14:30:00|5162.7|5159.9|5175.9|5173.1|5176.9|5174.1|5151.9|5149.1|3541
1610375700000|2021-01-11 14:35:00|5175.7|5172.9|5167.7|5164.9|5180.3|5177.5|5163.7|5160.9|3642
1610376000000|2021-01-11 14:40:00|5167.3|5164.5|5167.7|5164.9|5170.9|5168.1|5164.7|5161.9|1810
1610376300000|2021-01-11 14:45:00|5167.9|5165.1|5163.7|5160.9|5175.7|5172.9|5162.9|5160.1|2742
1610376600000|2021-01-11 14:50:00|5163.3|5160.5|5164.3|5161.5|5165.7|5162.9|5159.9|5157.1|1457
1610376900000|2021-01-11 14:55:00|5164.7|5161.9|5179.9|5177.1|5182.7|5179.9|5163.9|5161.1|2576
1610377200000|2021-01-11 15:00:00|5179.7|5176.9|5184.7|5181.9|5186.9|5184.1|5169.9|5167.1|3860
1610377500000|2021-01-11 15:05:00|5184.8|5182|5182.7|5179.9|5187.7|5184.9|5180.9|5178.1|2227
1610377800000|2021-01-11 15:10:00|5183.3|5180.5|5182.3|5179.5|5186.9|5184.1|5178.9|5176.1|1423
1610378100000|2021-01-11 15:15:00|5182.7|5179.9|5192.3|5189.5|5195.9|5193.1|5177.7|5174.9|2683
1610378400000|2021-01-11 15:20:00|5192.4|5189.6|5195.7|5192.9|5202.7|5199.9|5192.4|5189.6|4057
1610378700000|2021-01-11 15:25:00|5195.3|5192.5|5200.9|5198.1|5204.3|5201.5|5194.9|5192.1|1864
1610379000000|2021-01-11 15:30:00|5201.9|5199.1|5203.9|5201.1|5204.9|5202.1|5195.9|5193.1|2234
1610379300000|2021-01-11 15:35:00|5203.7|5200.9|5202.3|5199.5|5206.9|5204.1|5197.7|5194.9|1562
1610379600000|2021-01-11 15:40:00|5202.8|5200|5208.3|5205.5|5211.9|5209.1|5200.9|5198.1|1680
1610379900000|2021-01-11 15:45:00|5207.9|5205.1|5209.9|5207.1|5213.7|5210.9|5204.9|5202.1|1758
1610380200000|2021-01-11 15:50:00|5209.3|5206.5|5198.3|5195.5|5211.9|5209.1|5196.9|5194.1|1736
1610380500000|2021-01-11 15:55:00|5198.1|5195.3|5209.3|5206.5|5209.9|5207.1|5196.9|5194.1|1169
1610380800000|2021-01-11 16:00:00|5209.9|5207.1|5204.7|5201.9|5210.9|5208.1|5200.9|5198.1|1186
1610381100000|2021-01-11 16:05:00|5204.9|5202.1|5207.7|5204.9|5213.7|5210.9|5203.9|5201.1|1360
1610381400000|2021-01-11 16:10:00|5207.8|5205|5204.9|5202.1|5208.3|5205.5|5197.7|5194.9|2084
1610381700000|2021-01-11 16:15:00|5204.8|5202|5207.9|5205.1|5209.9|5207.1|5201.3|5198.5|1353
1610382000000|2021-01-11 16:20:00|5208.7|5205.9|5210.7|5207.9|5213.9|5211.1|5206.7|5203.9|1492
1610382300000|2021-01-11 16:25:00|5210.8|5208|5212.9|5210.1|5218.9|5216.1|5203.7|5200.9|3453
1610382600000|2021-01-11 16:30:00|5212.7|5209.9|5212.9|5210.1|5214.9|5212.1|5201.9|5199.1|1950
1610382900000|2021-01-11 16:35:00|5212.5|5209.7|5212.9|5210.1|5214.9|5212.1|5209.3|5206.5|1150
1610383200000|2021-01-11 16:40:00|5213.1|5210.3|5212.9|5210.1|5215.9|5213.1|5210.3|5207.5|1326
1610383500000|2021-01-11 16:45:00|5213.3|5210.5|5213.9|5211.1|5215.7|5212.9|5209.9|5207.1|1145
1610383800000|2021-01-11 16:50:00|5214.9|5212.1|5211.3|5208.5|5214.9|5212.1|5210.7|5207.9|1437
1610384100000|2021-01-11 16:55:00|5211.7|5208.9|5211.9|5209.1|5213.9|5211.1|5205.9|5203.1|1136
1610384400000|2021-01-11 17:00:00|5212.3|5209.5|5209.9|5207.1|5216.9|5214.1|5209.7|5206.9|2595
1610384700000|2021-01-11 17:05:00|5209.8|5207|5202.9|5200.1|5211.9|5209.1|5201.9|5199.1|1982
1610385000000|2021-01-11 17:10:00|5203.3|5200.5|5203.3|5200.5|5208.9|5206.1|5199.3|5196.5|1573
1610385300000|2021-01-11 17:15:00|5203.7|5200.9|5200.9|5198.1|5205.3|5202.5|5198.7|5195.9|1149
1610385600000|2021-01-11 17:20:00|5201.9|5199.1|5199.3|5196.5|5201.9|5199.1|5197.9|5195.1|1728
1610385900000|2021-01-11 17:25:00|5199.7|5196.9|5205.7|5202.9|5207.7|5204.9|5197.9|5195.1|1072
1610386200000|2021-01-11 17:30:00|5204.9|5202.1|5213.9|5211.1|5214.1|5211.3|5204.7|5201.9|1414
1610386500000|2021-01-11 17:35:00|5213.8|5211|5229.8|5227|5232.9|5230.1|5212.9|5210.1|3610
1610386800000|2021-01-11 17:40:00|5229.9|5227.1|5235.3|5232.5|5241.9|5239.1|5229.3|5226.5|2608
1610387100000|2021-01-11 17:45:00|5235.7|5232.9|5231.3|5228.5|5239.7|5236.9|5229.7|5226.9|1321
1610387400000|2021-01-11 17:50:00|5231.7|5228.9|5229.9|5227.1|5233.7|5230.9|5227.7|5224.9|1080
1610387700000|2021-01-11 17:55:00|5230.3|5227.5|5226.7|5223.9|5232.9|5230.1|5225.7|5222.9|926
1610388000000|2021-01-11 18:00:00|5226.8|5224|5235.7|5232.9|5236.7|5233.9|5226.7|5223.9|1407
1610388300000|2021-01-11 18:05:00|5236.7|5233.9|5232.7|5229.9|5236.7|5233.9|5229.7|5226.9|718
1610388600000|2021-01-11 18:10:00|5232.9|5230.1|5235.7|5232.9|5239.7|5236.9|5232.9|5230.1|871
1610388900000|2021-01-11 18:15:00|5235.9|5233.1|5225.3|5222.5|5239.7|5236.9|5224.9|5222.1|1382
1610389200000|2021-01-11 18:20:00|5224.9|5222.1|5222.3|5219.5|5227.9|5225.1|5221.7|5218.9|1196
1610389500000|2021-01-11 18:25:00|5222.2|5219.4|5213.7|5210.9|5222.7|5219.9|5210.7|5207.9|1739
1610389800000|2021-01-11 18:30:00|5213.3|5210.5|5208.7|5205.9|5215.7|5212.9|5207.9|5205.1|1336
1610390100000|2021-01-11 18:35:00|5208.3|5205.5|5208.3|5205.5|5213.3|5210.5|5207.3|5204.5|2045
1610390400000|2021-01-11 18:40:00|5207.9|5205.1|5209.3|5206.5|5209.7|5206.9|5204.7|5201.9|2655
1610390700000|2021-01-11 18:45:00|5208.9|5206.1|5211.1|5208.3|5214.3|5211.5|5206.7|5203.9|2875
1610391000000|2021-01-11 18:50:00|5211.3|5208.5|5222.6|5219.8|5226.1|5223.3|5211.3|5208.5|3492
1610391300000|2021-01-11 18:55:00|5222.7|5219.9|5217.1|5214.3|5225.5|5222.7|5213.7|5210.9|1518
1610391600000|2021-01-11 19:00:00|5216.7|5213.9|5234.7|5231.9|5236.5|5233.7|5216.1|5213.3|2927
1610391900000|2021-01-11 19:05:00|5234.6|5231.8|5233.1|5230.3|5234.7|5231.9|5228.7|5225.9|2372
1610392200000|2021-01-11 19:10:00|5233.5|5230.7|5231.7|5228.9|5239.7|5236.9|5229.2|5226.4|2339
1610392500000|2021-01-11 19:15:00|5232.1|5229.3|5222.1|5219.3|5235.7|5232.9|5218.7|5215.9|2856
1610392800000|2021-01-11 19:20:00|5221.5|5218.7|5227.7|5224.9|5228.5|5225.7|5216.7|5213.9|3195
1610393100000|2021-01-11 19:25:00|5228.1|5225.3|5222.5|5219.7|5232.5|5229.7|5218.7|5215.9|15426
1610393400000|2021-01-11 19:30:00|5222.7|5219.9|5210.1|5207.3|5222.7|5219.9|5206.5|5203.7|4134
1610393700000|2021-01-11 19:35:00|5209.7|5206.9|5209.5|5206.7|5212.1|5209.3|5207.1|5204.3|3515
1610394000000|2021-01-11 19:40:00|5209.7|5206.9|5211.7|5208.9|5215.5|5212.7|5208.7|5205.9|1319
1610394300000|2021-01-11 19:45:00|5212.1|5209.3|5213.1|5210.3|5213.1|5210.3|5206.7|5203.9|986
1610394600000|2021-01-11 19:50:00|5212.7|5209.9|5212.1|5209.3|5213.1|5210.3|5209.1|5206.3|346
1610394900000|2021-01-11 19:55:00|5212.5|5209.7|5211.1|5208.3|5217.5|5214.7|5209.7|5206.9|608
1610395200000|2021-01-11 20:00:00|5211.5|5208.7|5206.1|5203.3|5214.7|5211.9|5205.5|5202.7|1381
1610395500000|2021-01-11 20:05:00|5206.5|5203.7|5201.1|5198.3|5209.5|5206.7|5200.7|5197.9|609
1610395800000|2021-01-11 20:10:00|5200.7|5197.9|5207.7|5204.9|5208.1|5205.3|5199.5|5196.7|704
1610396100000|2021-01-11 20:15:00|5207.5|5204.7|5202.1|5199.3|5209.1|5206.3|5200.6|5197.8|402
1610396400000|2021-01-11 20:20:00|5201.7|5198.9|5203.7|5200.9|5204.1|5201.3|5199.7|5196.9|294
1610396700000|2021-01-11 20:25:00|5204.1|5201.3|5208.7|5205.9|5209.5|5206.7|5203.7|5200.9|1240
1610397000000|2021-01-11 20:30:00|5209.1|5206.3|5208.7|5205.9|5211.7|5208.9|5206.7|5203.9|556
1610397300000|2021-01-11 20:35:00|5208.5|5205.7|5205.7|5202.9|5213.7|5210.9|5204.7|5201.9|382
1610397600000|2021-01-11 20:40:00|5205.6|5202.8|5205.7|5202.9|5208.7|5205.9|5204.1|5201.3|315
1610397900000|2021-01-11 20:45:00|5205.1|5202.3|5206.7|5203.9|5207.7|5204.9|5204.1|5201.3|173
1610398200000|2021-01-11 20:50:00|5206.5|5203.7|5210.7|5207.9|5213.7|5210.9|5204.7|5201.9|291
1610398500000|2021-01-11 20:55:00|5210.9|5208.1|5212.6|5209.8|5212.7|5209.9|5207.3|5204.5|523
1610398800000|2021-01-11 21:00:00|5212.5|5209.7|5211.1|5208.3|5214.7|5211.9|5210.1|5207.3|295
1610399100000|2021-01-11 21:05:00|5210.7|5207.9|5218.1|5215.3|5218.7|5215.9|5209.7|5206.9|274
1610399400000|2021-01-11 21:10:00|5218.5|5215.7|5218.1|5215.3|5219.5|5216.7|5216.7|5213.9|416
1610399700000|2021-01-11 21:15:00|5217.7|5214.9|5222.7|5219.9|5223.7|5220.9|5217.7|5214.9|504
1610400000000|2021-01-11 21:20:00|5222.6|5219.8|5220.1|5217.3|5224.5|5221.7|5219.5|5216.7|278
1610400300000|2021-01-11 21:25:00|5220|5217.2|5221.5|5218.7|5221.5|5218.7|5218.5|5215.7|189
1610400600000|2021-01-11 21:30:00|5221.1|5218.3|5220.1|5217.3|5222.1|5219.3|5217.7|5214.9|421
1610400900000|2021-01-11 21:35:00|5219.7|5216.9|5216.6|5213.8|5219.7|5216.9|5214.7|5211.7|109
1610401200000|2021-01-11 21:40:00|5216.5|5213.7|5215.7|5212.9|5216.7|5213.9|5214.7|5211.9|199
1610401500000|2021-01-11 21:45:00|5216.1|5213.3|5221.1|5218.3|5223.2|5220.4|5215.7|5212.9|331
1610401800000|2021-01-11 21:50:00|5220.7|5217.9|5221.5|5218.7|5222.1|5219.3|5220.2|5217.4|1098
1610402100000|2021-01-11 21:55:00|5221.6|5218.8|5220.5|5217.7|5225.7|5222.9|5219.5|5216.7|568
1610406000000|2021-01-11 23:00:00|5220|5217.2|5214.6|5211.8|5223.5|5220.7|5214.1|5211.3|578
1610406300000|2021-01-11 23:05:00|5215.1|5212.3|5211.1|5208.3|5216.6|5213.8|5210.1|5207.3|167
1610406600000|2021-01-11 23:10:00|5211.6|5208.8|5217.5|5214.7|5217.5|5214.7|5211|5208.2|130
1610406900000|2021-01-11 23:15:00|5218|5215.2|5218.1|5215.3|5218.1|5215.3|5215.7|5212.9|50
1610407200000|2021-01-11 23:20:00|5217.5|5214.7|5217.7|5214.9|5218.5|5215.7|5216.6|5213.8|52
1610407500000|2021-01-11 23:25:00|5218.1|5215.3|5218.1|5215.3|5218.1|5215.3|5217.1|5214.3|38
1610407800000|2021-01-11 23:30:00|5218.7|5215.9|5220.5|5217.7|5221.7|5218.9|5218.7|5215.9|171
1610408100000|2021-01-11 23:35:00|5220.6|5217.8|5221.1|5218.3|5221.1|5218.3|5219.7|5216.9|43
1610408400000|2021-01-11 23:40:00|5221.3|5218.5|5213.1|5210.3|5223.1|5220.3|5211.7|5208.9|237
1610408700000|2021-01-11 23:45:00|5213.5|5210.7|5211.7|5208.9|5215.1|5212.3|5209.7|5206.9|269
1610409000000|2021-01-11 23:50:00|5212.1|5209.3|5216.1|5213.3|5216.1|5213.3|5211.7|5208.9|167
1610409300000|2021-01-11 23:55:00|5215.3|5212.5|5214.1|5211.3|5215.3|5212.5|5211.7|5208.9|242
1610409600000|2021-01-12 00:00:00|5213.7|5210.9|5217.1|5214.3|5217.1|5214.3|5210.6|5207.8|405
1610409900000|2021-01-12 00:05:00|5218.3|5215.5|5215.1|5212.3|5219.7|5216.9|5213.1|5210.3|555
1610410200000|2021-01-12 00:10:00|5215|5212.2|5217.1|5214.3|5218.1|5215.3|5213.1|5210.3|255
1610410500000|2021-01-12 00:15:00|5217.2|5214.4|5214.5|5211.7|5217.5|5214.7|5214.5|5211.7|317
1610410800000|2021-01-12 00:20:00|5214.1|5211.3|5216.1|5213.3|5216.7|5213.9|5210.1|5207.3|646
1610411100000|2021-01-12 00:25:00|5216.2|5213.4|5216.1|5213.3|5217.1|5214.3|5215.1|5212.3|57
1610411400000|2021-01-12 00:30:00|5216.5|5213.7|5215.1|5212.3|5217.1|5214.3|5215.1|5212.3|75
1610411700000|2021-01-12 00:35:00|5215.5|5212.7|5220.1|5217.3|5220.7|5217.9|5214.1|5211.3|307
1610412000000|2021-01-12 00:40:00|5219.7|5216.9|5224.1|5221.3|5224.1|5221.3|5218.5|5215.7|352
1610412300000|2021-01-12 00:45:00|5224.5|5221.7|5230.1|5227.3|5233.7|5230.9|5224.5|5221.7|934
1610412600000|2021-01-12 00:50:00|5230.7|5227.9|5230.7|5227.9|5233.1|5230.3|5228.1|5225.3|407
1610412900000|2021-01-12 00:55:00|5230.1|5227.3|5227.1|5224.3|5230.7|5227.9|5227.1|5224.3|197
1610413200000|2021-01-12 01:00:00|5227.3|5224.5|5228.1|5225.3|5231.7|5228.9|5223.7|5220.9|1052
1610413500000|2021-01-12 01:05:00|5227.9|5225.1|5232.7|5229.9|5232.7|5229.9|5224.7|5221.9|1047
1610413800000|2021-01-12 01:10:00|5233.1|5230.3|5232.5|5229.7|5237.1|5234.3|5231.1|5228.3|808
1610414100000|2021-01-12 01:15:00|5232.7|5229.9|5234.1|5231.3|5235.5|5232.7|5230.5|5227.7|727
1610414400000|2021-01-12 01:20:00|5234.5|5231.7|5227.5|5224.7|5234.5|5231.7|5227.1|5224.3|840
1610414700000|2021-01-12 01:25:00|5227.9|5225.1|5221.1|5218.3|5228.1|5225.3|5221.1|5218.3|575
1610415000000|2021-01-12 01:30:00|5221.5|5218.7|5219.1|5216.3|5226.7|5223.9|5217.5|5214.7|1124
1610415300000|2021-01-12 01:35:00|5218.1|5215.3|5221.1|5218.3|5223.5|5220.7|5217.5|5214.7|769
1610415600000|2021-01-12 01:40:00|5221.3|5218.5|5222.5|5219.7|5223.1|5220.3|5219.7|5216.9|270
1610415900000|2021-01-12 01:45:00|5222.1|5219.3|5221.7|5218.9|5222.7|5219.9|5220.1|5217.3|129
1610416200000|2021-01-12 01:50:00|5221.5|5218.7|5224.1|5221.3|5225.1|5222.3|5220.7|5217.9|158
1610416500000|2021-01-12 01:55:00|5223.7|5220.9|5225.1|5222.3|5226.5|5223.7|5221.5|5218.7|281
1610416800000|2021-01-12 02:00:00|5225.2|5222.4|5225.1|5222.3|5227.7|5224.9|5223.7|5220.9|447
1610417100000|2021-01-12 02:05:00|5225.5|5222.7|5228.1|5225.3|5228.5|5225.7|5224.1|5221.3|148
1610417400000|2021-01-12 02:10:00|5227.7|5224.9|5226.1|5223.3|5227.7|5224.9|5225.5|5222.7|153
1610417700000|2021-01-12 02:15:00|5226.5|5223.7|5228.1|5225.3|5228.3|5225.5|5225.5|5222.7|112
1610418000000|2021-01-12 02:20:00|5227.7|5224.9|5227.6|5224.8|5228.1|5225.3|5226.1|5223.3|110
1610418300000|2021-01-12 02:25:00|5227.7|5224.9|5227.1|5224.3|5228.1|5225.3|5226.1|5223.3|91
1610418600000|2021-01-12 02:30:00|5227.5|5224.7|5230.1|5227.3|5232.5|5229.7|5226.1|5223.3|998
1610418900000|2021-01-12 02:35:00|5230.5|5227.7|5229.7|5226.9|5230.6|5227.8|5227.5|5224.7|371
1610419200000|2021-01-12 02:40:00|5229.5|5226.7|5228.1|5225.3|5229.6|5226.8|5224.5|5221.7|267
1610419500000|2021-01-12 02:45:00|5227.7|5224.9|5224.1|5221.3|5228.1|5225.3|5222.7|5219.9|324
1610419800000|2021-01-12 02:50:00|5223.7|5220.9|5227.7|5224.9|5228.1|5225.3|5222.7|5219.9|125
1610420100000|2021-01-12 02:55:00|5227.6|5224.8|5223.7|5220.9|5229.5|5226.7|5223.5|5220.7|166
1610420400000|2021-01-12 03:00:00|5224.1|5221.3|5226.1|5223.3|5226.7|5223.9|5223.7|5220.9|195
1610420700000|2021-01-12 03:05:00|5225.7|5222.9|5224.7|5221.9|5226.7|5223.9|5222.7|5219.9|144
1610421000000|2021-01-12 03:10:00|5224.6|5221.8|5223.7|5220.9|5225.1|5222.3|5223.1|5220.3|82
1610421300000|2021-01-12 03:15:00|5224.1|5221.3|5222.7|5219.9|5224.1|5221.3|5221.7|5218.9|220
1610421600000|2021-01-12 03:20:00|5221.7|5218.9|5222.7|5219.9|5223.6|5220.8|5220.7|5217.9|228
1610421900000|2021-01-12 03:25:00|5223.1|5220.3|5223.7|5220.9|5223.7|5220.9|5222.7|5219.9|131
1610422200000|2021-01-12 03:30:00|5223.5|5220.7|5225.7|5222.9|5226.5|5223.7|5223.1|5220.3|120
1610422500000|2021-01-12 03:35:00|5226.1|5223.3|5226.1|5223.3|5226.7|5223.9|5225.1|5222.3|58
1610422800000|2021-01-12 03:40:00|5225.7|5222.9|5226.7|5223.9|5226.7|5223.9|5225.7|5222.9|45
1610423100000|2021-01-12 03:45:00|5226.3|5223.5|5226.7|5223.9|5226.7|5223.9|5225.5|5222.7|80
1610423400000|2021-01-12 03:50:00|5227.1|5224.3|5227.1|5224.3|5227.7|5224.9|5226.7|5223.9|85
1610423700000|2021-01-12 03:55:00|5227.3|5224.5|5226.7|5223.9|5227.7|5224.9|5226.7|5223.9|65
1610424000000|2021-01-12 04:00:00|5226.5|5223.7|5223.7|5220.9|5226.7|5223.9|5223.7|5220.9|219
1610424300000|2021-01-12 04:05:00|5223.5|5220.7|5219.7|5216.9|5223.7|5220.9|5219.7|5216.9|133
1610424600000|2021-01-12 04:10:00|5220.5|5217.7|5221.7|5218.9|5222.7|5219.9|5220.5|5217.7|49
1610424900000|2021-01-12 04:15:00|5221.8|5219|5222.7|5219.9|5222.7|5219.9|5221.7|5218.9|54
1610425200000|2021-01-12 04:20:00|5222.2|5219.4|5220.7|5217.9|5222.7|5219.9|5220.7|5217.9|73
1610425500000|2021-01-12 04:25:00|5221.1|5218.3|5219.1|5216.3|5222.1|5219.3|5218.1|5215.3|144
1610425800000|2021-01-12 04:30:00|5218.7|5215.9|5217.1|5214.3|5220.5|5217.7|5216.7|5213.9|117
1610426100000|2021-01-12 04:35:00|5216.7|5213.9|5218.1|5215.3|5219.1|5216.3|5216.7|5213.9|93
1610426400000|2021-01-12 04:40:00|5217.7|5214.9|5218.7|5215.9|5219.5|5216.7|5216.7|5213.9|94
1610426700000|2021-01-12 04:45:00|5218.6|5215.8|5220.7|5217.9|5222.1|5219.3|5218.6|5215.8|99
1610427000000|2021-01-12 04:50:00|5220.5|5217.7|5219.1|5216.3|5221.1|5218.3|5219.1|5216.3|59
1610427300000|2021-01-12 04:55:00|5219.5|5216.7|5220.5|5217.7|5220.7|5217.9|5217.7|5214.9|81
1610427600000|2021-01-12 05:00:00|5220.6|5217.8|5216.7|5213.9|5221.1|5218.3|5215.7|5212.9|196
1610427900000|2021-01-12 05:05:00|5217.1|5214.3|5218.1|5215.3|5220.7|5217.9|5216.5|5213.7|144
1610428200000|2021-01-12 05:10:00|5218.3|5215.5|5220.1|5217.3|5220.1|5217.3|5216.5|5213.7|65
1610428500000|2021-01-12 05:15:00|5219.7|5216.9|5218.6|5215.8|5220.1|5217.3|5217.7|5214.9|69
1610428800000|2021-01-12 05:20:00|5218.7|5215.9|5218.7|5215.9|5219.1|5216.3|5217.7|5214.9|25
1610429100000|2021-01-12 05:25:00|5219.1|5216.3|5219.7|5216.9|5219.7|5216.9|5218.7|5215.9|143
1610429400000|2021-01-12 05:30:00|5220.5|5217.7|5228.1|5225.3|5228.6|5225.8|5219.7|5216.9|511
1610429700000|2021-01-12 05:35:00|5227.7|5224.9|5231.1|5228.3|5231.7|5228.9|5227.1|5224.3|522
1610430000000|2021-01-12 05:40:00|5231.5|5228.7|5240.6|5237.8|5241.5|5238.7|5228.8|5226|562
1610430300000|2021-01-12 05:45:00|5241.1|5238.3|5249.5|5246.7|5249.6|5246.8|5240.5|5237.7|1041
1610430600000|2021-01-12 05:50:00|5249.6|5246.8|5251.5|5248.7|5252.5|5249.7|5249.1|5246.3|593
1610430900000|2021-01-12 05:55:00|5251.1|5248.3|5242.6|5239.8|5252.5|5249.7|5242.1|5239.3|717
1610431200000|2021-01-12 06:00:00|5242.5|5239.7|5238.7|5235.9|5243.1|5240.3|5237.1|5234.3|719
1610431500000|2021-01-12 06:05:00|5238.5|5235.7|5240.1|5237.3|5244.5|5241.7|5238.1|5235.3|451
1610431800000|2021-01-12 06:10:00|5240.3|5237.5|5243.1|5240.3|5249.1|5246.3|5240.3|5237.5|482
1610432100000|2021-01-12 06:15:00|5243.5|5240.7|5243.1|5240.3|5243.5|5240.7|5239.1|5236.3|255
1610432400000|2021-01-12 06:20:00|5243|5240.2|5240.1|5237.3|5243|5240.2|5239.7|5236.9|180
1610432700000|2021-01-12 06:25:00|5240.5|5237.7|5243.5|5240.7|5243.7|5240.9|5240.5|5237.7|97
1610433000000|2021-01-12 06:30:00|5243.6|5240.8|5250.7|5247.9|5251.5|5248.7|5243.6|5240.8|552
1610433300000|2021-01-12 06:35:00|5251.1|5248.3|5255.5|5252.7|5255.5|5252.7|5245.5|5242.7|553
1610433600000|2021-01-12 06:40:00|5255.1|5252.3|5250.5|5247.7|5255.5|5252.7|5243.7|5240.9|746
1610433900000|2021-01-12 06:45:00|5250.1|5247.3|5250.1|5247.3|5252.7|5249.9|5247.5|5244.7|321
1610434200000|2021-01-12 06:50:00|5249.7|5246.9|5252.5|5249.7|5256.1|5253.3|5247.5|5244.7|481
1610434500000|2021-01-12 06:55:00|5252.1|5249.3|5252.1|5249.3|5254.5|5251.7|5250.7|5247.9|199
1610434800000|2021-01-12 07:00:00|5252.5|5249.7|5256.7|5253.9|5256.7|5253.9|5249.5|5246.7|387
1610435100000|2021-01-12 07:05:00|5256.5|5253.7|5263.1|5260.3|5265.1|5262.3|5256.5|5253.7|704
1610435400000|2021-01-12 07:10:00|5263.6|5260.8|5265.7|5262.9|5272.5|5269.7|5261.7|5258.9|1232
1610435700000|2021-01-12 07:15:00|5265.1|5262.3|5267.5|5264.7|5272.6|5269.8|5261.7|5258.9|828
1610436000000|2021-01-12 07:20:00|5268.1|5265.3|5265.7|5262.9|5269.1|5266.3|5264.1|5261.3|325
1610436300000|2021-01-12 07:25:00|5266.1|5263.3|5272.1|5269.3|5275.1|5272.3|5266.1|5263.3|448
1610436600000|2021-01-12 07:30:00|5272.3|5269.5|5271.7|5268.9|5279.5|5276.7|5271.7|5268.9|862
1610436900000|2021-01-12 07:35:00|5271.1|5268.3|5268.1|5265.3|5274.5|5271.7|5265.5|5262.7|619
1610437200000|2021-01-12 07:40:00|5268.7|5265.9|5269.1|5266.3|5270.5|5267.7|5266.6|5263.8|538
1610437500000|2021-01-12 07:45:00|5269.7|5266.9|5267.1|5264.3|5272.5|5269.7|5263.7|5260.9|883
1610437800000|2021-01-12 07:50:00|5267.5|5264.7|5265.7|5262.9|5268.5|5265.7|5265.1|5262.3|320
1610438100000|2021-01-12 07:55:00|5265.6|5262.8|5268.1|5265.3|5271.7|5268.9|5264.1|5261.3|650
1610438400000|2021-01-12 08:00:00|5267.7|5264.9|5276.5|5273.7|5277.1|5274.3|5266.5|5263.7|853
1610438700000|2021-01-12 08:05:00|5276.1|5273.3|5274.7|5271.9|5276.5|5273.7|5266.1|5263.3|950
1610439000000|2021-01-12 08:10:00|5274.6|5271.8|5271.7|5268.9|5276.5|5273.7|5268.7|5265.9|517
1610439300000|2021-01-12 08:15:00|5271.6|5268.8|5262.1|5259.3|5271.7|5268.9|5260.1|5257.3|931
1610439600000|2021-01-12 08:20:00|5261.7|5258.9|5262.7|5259.9|5267.5|5264.7|5259.5|5256.7|592
1610439900000|2021-01-12 08:25:00|5263.1|5260.3|5261.1|5258.3|5263.7|5260.9|5255.7|5252.9|1672
1610440200000|2021-01-12 08:30:00|5261.7|5258.9|5268.7|5265.9|5269.7|5266.9|5259.7|5256.9|1139
1610440500000|2021-01-12 08:35:00|5268.5|5265.7|5267.1|5264.3|5272.5|5269.7|5265.7|5262.9|656
1610440800000|2021-01-12 08:40:00|5266.9|5264.1|5266.7|5263.9|5268.7|5265.9|5258.1|5255.3|1162
1610441100000|2021-01-12 08:45:00|5267.1|5264.3|5260.1|5257.3|5267.1|5264.3|5258.7|5255.9|460
1610441400000|2021-01-12 08:50:00|5260.5|5257.7|5263.1|5260.3|5264.1|5261.3|5254.5|5251.7|902
1610441700000|2021-01-12 08:55:00|5262.7|5259.9|5266.7|5263.9|5267.5|5264.7|5260.1|5257.3|1572
1610442000000|2021-01-12 09:00:00|5267.5|5264.7|5266.7|5263.9|5267.7|5264.9|5261.5|5258.7|1005
1610442300000|2021-01-12 09:05:00|5266.5|5263.7|5267.1|5264.3|5270.7|5267.9|5261.5|5258.7|941
1610442600000|2021-01-12 09:10:00|5266.6|5263.8|5289.7|5286.9|5293.7|5290.9|5265|5262.2|2632
1610442900000|2021-01-12 09:15:00|5289.6|5286.8|5292.1|5289.3|5294.7|5291.9|5283.1|5280.3|1847
1610443200000|2021-01-12 09:20:00|5292|5289.2|5296.7|5293.9|5298.5|5295.7|5291.5|5288.7|1331
1610443500000|2021-01-12 09:25:00|5297.1|5294.3|5292.1|5289.3|5297.7|5294.9|5283.7|5280.9|1262
1610443800000|2021-01-12 09:30:00|5292.5|5289.7|5295.1|5292.3|5300.7|5297.9|5292.5|5289.7|1390
1610444100000|2021-01-12 09:35:00|5294.7|5291.9|5293.1|5290.3|5297.1|5294.3|5292.5|5289.7|482
1610444400000|2021-01-12 09:40:00|5293.5|5290.7|5310.7|5307.9|5313.1|5310.3|5287.1|5284.3|3090
1610444700000|2021-01-12 09:45:00|5311.1|5308.3|5311.7|5308.9|5314.1|5311.3|5305.7|5302.9|1373
1610445000000|2021-01-12 09:50:00|5311.6|5308.8|5314.1|5311.3|5316.7|5313.9|5310.1|5307.3|796
1610445300000|2021-01-12 09:55:00|5314.2|5311.4|5315.7|5312.9|5318.7|5315.9|5310.5|5307.7|1178
1610445600000|2021-01-12 10:00:00|5316.7|5313.9|5321.7|5318.9|5327.7|5324.9|5314.7|5311.9|2193
1610445900000|2021-01-12 10:05:00|5321.1|5318.3|5307.7|5304.9|5322.7|5319.9|5302.7|5299.9|1954
1610446200000|2021-01-12 10:10:00|5307.6|5304.8|5297.1|5294.3|5307.7|5304.9|5291.5|5288.7|1786
1610446500000|2021-01-12 10:15:00|5297.5|5294.7|5297.1|5294.3|5300.1|5297.3|5290.5|5287.7|929
1610446800000|2021-01-12 10:20:00|5297.5|5294.7|5307.6|5304.8|5308.7|5305.9|5296.1|5293.3|645
1610447100000|2021-01-12 10:25:00|5307.7|5304.9|5305.1|5302.3|5308.5|5305.7|5302.7|5299.9|426
1610447400000|2021-01-12 10:30:00|5305.5|5302.7|5296.1|5293.3|5307.7|5304.9|5295.6|5292.8|530
1610447700000|2021-01-12 10:35:00|5296.5|5293.7|5296.1|5293.3|5298.5|5295.7|5294.7|5291.9|450
1610448000000|2021-01-12 10:40:00|5296.2|5293.4|5304.1|5301.3|5306.1|5303.3|5294.7|5291.9|526
1610448300000|2021-01-12 10:45:00|5304.5|5301.7|5304.7|5301.9|5308.7|5305.9|5301.7|5298.9|481
1610448600000|2021-01-12 10:50:00|5305.1|5302.3|5302.1|5299.3|5305.1|5302.3|5295.5|5292.7|478
1610448900000|2021-01-12 10:55:00|5302.5|5299.7|5301.1|5298.3|5305.7|5302.9|5299.1|5296.3|356
1610449200000|2021-01-12 11:00:00|5300.7|5297.9|5294.1|5291.3|5302.5|5299.7|5293.1|5290.3|376
1610449500000|2021-01-12 11:05:00|5294.5|5291.7|5294.5|5291.7|5296.1|5293.3|5287.7|5284.9|1018
1610449800000|2021-01-12 11:10:00|5294.7|5291.9|5300.1|5297.3|5300.5|5297.7|5292.1|5289.3|367
1610450100000|2021-01-12 11:15:00|5300|5297.2|5309.5|5306.7|5311.6|5308.8|5299.1|5296.3|751
1610450400000|2021-01-12 11:20:00|5309.1|5306.3|5311.5|5308.7|5313.7|5310.9|5309.1|5306.3|516
1610450700000|2021-01-12 11:25:00|5311.7|5308.9|5307.7|5304.9|5314.1|5311.3|5307.1|5304.3|431
1610451000000|2021-01-12 11:30:00|5307.5|5304.7|5309.1|5306.3|5316.1|5313.3|5306.7|5303.9|653
1610451300000|2021-01-12 11:35:00|5308.7|5305.9|5313.1|5310.3|5315.1|5312.3|5307.1|5304.3|382
1610451600000|2021-01-12 11:40:00|5312.7|5309.9|5301.5|5298.7|5312.7|5309.9|5298.7|5295.9|971
1610451900000|2021-01-12 11:45:00|5301.1|5298.3|5296.5|5293.7|5302.5|5299.7|5296.5|5293.7|612
1610452200000|2021-01-12 11:50:00|5296.6|5293.8|5300.1|5297.3|5300.7|5297.9|5296.5|5293.7|312
1610452500000|2021-01-12 11:55:00|5299.9|5297.1|5294.5|5291.7|5300.1|5297.3|5294.5|5291.7|433
1610452800000|2021-01-12 12:00:00|5295.1|5292.3|5301.1|5298.3|5301.5|5298.7|5293.7|5290.9|555
1610453100000|2021-01-12 12:05:00|5300.7|5297.9|5300.1|5297.3|5303.7|5300.9|5298.7|5295.9|1028
1610453400000|2021-01-12 12:10:00|5299.7|5296.9|5295.7|5292.9|5301.1|5298.3|5292.7|5289.9|786
1610453700000|2021-01-12 12:15:00|5296.1|5293.3|5293.1|5290.3|5299.7|5296.9|5290.5|5287.7|789
1610454000000|2021-01-12 12:20:00|5293.5|5290.7|5302.7|5299.9|5304.7|5301.9|5292.1|5289.3|886
1610454300000|2021-01-12 12:25:00|5302.6|5299.8|5305.7|5302.9|5309.7|5306.9|5300.7|5297.9|881
1610454600000|2021-01-12 12:30:00|5306.7|5303.9|5302.7|5299.9|5307.7|5304.9|5302.1|5299.3|366
1610454900000|2021-01-12 12:35:00|5303.1|5300.3|5305.7|5302.9|5306.7|5303.9|5302.7|5299.9|498
1610455200000|2021-01-12 12:40:00|5306.1|5303.3|5308.1|5305.3|5309.6|5306.8|5301.1|5298.3|1129
1610455500000|2021-01-12 12:45:00|5308.5|5305.7|5316.6|5313.8|5318.7|5315.9|5306.7|5303.9|1205
1610455800000|2021-01-12 12:50:00|5316.7|5313.9|5305.5|5302.7|5322.1|5319.3|5305.5|5302.7|1272
1610456100000|2021-01-12 12:55:00|5305.6|5302.8|5293.7|5290.9|5307.5|5304.7|5293.7|5290.9|1100
1610456400000|2021-01-12 13:00:00|5293.6|5290.8|5292.9|5290.1|5299.9|5297.1|5291.5|5288.7|1805
1610456700000|2021-01-12 13:05:00|5293.5|5290.7|5301.5|5298.7|5304.3|5301.5|5288.9|5286.1|2601
1610457000000|2021-01-12 13:10:00|5301.3|5298.5|5287.3|5284.5|5301.3|5298.5|5286.3|5283.5|1673
1610457300000|2021-01-12 13:15:00|5287.5|5284.7|5293.9|5291.1|5295.5|5292.7|5286.3|5283.5|1511
1610457600000|2021-01-12 13:20:00|5293.8|5291|5287.3|5284.5|5293.9|5291.1|5282.3|5279.5|1530
1610457900000|2021-01-12 13:25:00|5287.9|5285.1|5291.3|5288.5|5291.5|5288.7|5286.9|5284.1|696
1610458200000|2021-01-12 13:30:00|5291.5|5288.7|5285.3|5282.5|5297.3|5294.5|5284.3|5281.5|1246
1610458500000|2021-01-12 13:35:00|5286.4|5283.6|5284.3|5281.5|5288.3|5285.5|5280.5|5277.7|2103
1610458800000|2021-01-12 13:40:00|5285.3|5282.5|5286.5|5283.7|5287.4|5284.6|5283.3|5280.5|916
1610459100000|2021-01-12 13:45:00|5286.9|5284.1|5289.5|5286.7|5292.5|5289.7|5285.5|5282.7|1578
1610459400000|2021-01-12 13:50:00|5289.3|5286.5|5289.5|5286.7|5293.5|5290.7|5285.9|5283.1|985
1610459700000|2021-01-12 13:55:00|5289.9|5287.1|5278.5|5275.7|5290.9|5288.1|5277.5|5274.7|2157
1610460000000|2021-01-12 14:00:00|5278.6|5275.8|5280.9|5278.1|5292.3|5289.5|5275.3|5272.5|1978
1610460300000|2021-01-12 14:05:00|5281.3|5278.5|5279.3|5276.5|5283.5|5280.7|5268.3|5265.5|3878
1610460600000|2021-01-12 14:10:00|5278.9|5276.1|5280.3|5277.5|5292.5|5289.7|5278.3|5275.5|2475
1610460900000|2021-01-12 14:15:00|5279.9|5277.1|5285.5|5282.7|5288.9|5286.1|5278.5|5275.7|1662
1610461200000|2021-01-12 14:20:00|5285.4|5282.6|5281.9|5279.1|5288.5|5285.7|5278.3|5275.5|3802
1610461500000|2021-01-12 14:25:00|5281.5|5278.7|5271.9|5269.1|5281.9|5279.1|5269.9|5267.1|1411
1610461800000|2021-01-12 14:30:00|5271.5|5268.7|5278.9|5276.1|5282.5|5279.7|5271.5|5268.7|3697
1610462100000|2021-01-12 14:35:00|5279.3|5276.5|5272.3|5269.5|5279.3|5276.5|5270.9|5268.1|2483
1610462400000|2021-01-12 14:40:00|5272.9|5270.1|5267.5|5264.7|5275.9|5273.1|5262.9|5260.1|4281
1610462700000|2021-01-12 14:45:00|5268.3|5265.5|5261.3|5258.5|5273.5|5270.7|5260.5|5257.7|2807
1610463000000|2021-01-12 14:50:00|5261.4|5258.6|5262.9|5260.1|5264.3|5261.5|5256.3|5253.5|2985
1610463300000|2021-01-12 14:55:00|5262.5|5259.7|5264.9|5262.1|5266.5|5263.7|5258.3|5255.5|1773
1610463600000|2021-01-12 15:00:00|5265.3|5262.5|5271.9|5269.1|5273.4|5270.6|5262.3|5259.5|2426
1610463900000|2021-01-12 15:05:00|5272.4|5269.6|5274.5|5271.7|5281.5|5278.7|5269.3|5266.5|2564
1610464200000|2021-01-12 15:10:00|5274.9|5272.1|5282.9|5280.1|5288.3|5285.5|5274.9|5272.1|6602
1610464500000|2021-01-12 15:15:00|5283.3|5280.5|5285.9|5283.1|5291.5|5288.7|5280.5|5277.7|1776
1610464800000|2021-01-12 15:20:00|5286.3|5283.5|5297.5|5294.7|5298.5|5295.7|5283.5|5280.7|1920
1610465100000|2021-01-12 15:25:00|5296.4|5293.6|5290.3|5287.5|5300.5|5297.7|5287.9|5285.1|4680
1610465400000|2021-01-12 15:30:00|5290.4|5287.6|5297.9|5295.1|5300.3|5297.5|5290.4|5287.6|6099
1610465700000|2021-01-12 15:35:00|5297.3|5294.5|5295.3|5292.5|5299.9|5297.1|5291.5|5288.7|1498
1610466000000|2021-01-12 15:40:00|5295.5|5292.7|5295.5|5292.7|5300.5|5297.7|5291.3|5288.5|1531
1610466300000|2021-01-12 15:45:00|5295.9|5293.1|5306.3|5303.5|5307.3|5304.5|5291.5|5288.7|2040
1610466600000|2021-01-12 15:50:00|5306.1|5303.3|5306.9|5304.1|5308.9|5306.1|5298.5|5295.7|1376
1610466900000|2021-01-12 15:55:00|5307.3|5304.5|5305.9|5303.1|5310.3|5307.5|5302.5|5299.7|1512
1610467200000|2021-01-12 16:00:00|5305.5|5302.7|5303.9|5301.1|5308.9|5306.1|5302.3|5299.5|1821
1610467500000|2021-01-12 16:05:00|5304.3|5301.5|5308.9|5306.1|5310.3|5307.5|5302.5|5299.7|1274
1610467800000|2021-01-12 16:10:00|5309.1|5306.3|5309.3|5306.5|5310.3|5307.5|5302.3|5299.5|1470
1610468100000|2021-01-12 16:15:00|5308.9|5306.1|5308.3|5305.5|5317.4|5314.6|5307.9|5305.1|2501
1610468400000|2021-01-12 16:20:00|5308.5|5305.7|5315.9|5313.1|5315.9|5313.1|5308.3|5305.5|1501
1610468700000|2021-01-12 16:25:00|5316.3|5313.5|5314.3|5311.5|5318.3|5315.5|5309.5|5306.7|6876
1610469000000|2021-01-12 16:30:00|5313.9|5311.1|5317.9|5315.1|5318.4|5315.6|5307.5|5304.7|2191
1610469300000|2021-01-12 16:35:00|5317.5|5314.7|5311.8|5309|5319.5|5316.7|5307.3|5304.5|2069
1610469600000|2021-01-12 16:40:00|5311.9|5309.1|5310.9|5308.1|5313.9|5311.1|5308.3|5305.5|1212
1610469900000|2021-01-12 16:45:00|5311.3|5308.5|5313.5|5310.7|5318.5|5315.7|5309.9|5307.1|1235
1610470200000|2021-01-12 16:50:00|5313.9|5311.1|5302.9|5300.1|5314.5|5311.7|5297.3|5294.5|2554
1610470500000|2021-01-12 16:55:00|5302.3|5299.5|5308.5|5305.7|5311.7|5308.7|5301.9|5299.1|1630
1610470800000|2021-01-12 17:00:00|5309.3|5306.5|5299.3|5296.5|5311.5|5308.7|5298.9|5296.1|1569
1610471100000|2021-01-12 17:05:00|5298.9|5296.1|5301.5|5298.7|5302.5|5299.7|5293.3|5290.5|2186
1610471400000|2021-01-12 17:10:00|5301.9|5299.1|5292.9|5290.1|5301.9|5299.1|5292.3|5289.5|1394
1610471700000|2021-01-12 17:15:00|5293.3|5290.5|5299.3|5296.5|5301.3|5298.5|5286.5|5283.7|2095
1610472000000|2021-01-12 17:20:00|5298.3|5295.5|5296.9|5294.1|5301.9|5299.1|5294.4|5291.6|918
1610472300000|2021-01-12 17:25:00|5297.3|5294.5|5305.9|5303.1|5306.3|5303.5|5296.3|5293.5|1470
1610472600000|2021-01-12 17:30:00|5306.3|5303.5|5305.9|5303.1|5307.9|5305.1|5303.5|5300.7|1134
1610472900000|2021-01-12 17:35:00|5305.5|5302.7|5306.9|5304.1|5308.5|5305.7|5301.5|5298.7|1198
1610473200000|2021-01-12 17:40:00|5307.1|5304.3|5306.5|5303.7|5308.9|5306.1|5303.9|5301.1|993
1610473500000|2021-01-12 17:45:00|5306.3|5303.5|5301.3|5298.5|5307.4|5304.6|5299.3|5296.5|817
1610473800000|2021-01-12 17:50:00|5300.5|5297.7|5303.9|5301.1|5306.5|5303.7|5300.5|5297.7|1110
1610474100000|2021-01-12 17:55:00|5303.5|5300.7|5300.9|5298.1|5306.5|5303.7|5300.3|5297.5|3872
1610474400000|2021-01-12 18:00:00|5301.3|5298.5|5301.9|5299.1|5306.4|5303.6|5299.3|5296.5|1378
1610474700000|2021-01-12 18:05:00|5302.3|5299.5|5305.3|5302.5|5306.5|5303.7|5300.9|5298.1|852
1610475000000|2021-01-12 18:10:00|5305.4|5302.6|5309.3|5306.5|5311.3|5308.5|5302.3|5299.5|1081
1610475300000|2021-01-12 18:15:00|5309.4|5306.6|5295.9|5293.1|5309.5|5306.7|5294.5|5291.7|1568
1610475600000|2021-01-12 18:20:00|5296.3|5293.5|5290.9|5288.1|5296.4|5293.6|5288.3|5285.5|1362
1610475900000|2021-01-12 18:25:00|5291.3|5288.5|5297.5|5294.7|5300.1|5297.3|5287.5|5284.7|1593
1610476200000|2021-01-12 18:30:00|5297.3|5294.5|5302.3|5299.5|5304.5|5301.7|5293.9|5291.1|1691
1610476500000|2021-01-12 18:35:00|5301.9|5299.1|5301.3|5298.5|5302.5|5299.7|5299.3|5296.5|956
1610476800000|2021-01-12 18:40:00|5300.3|5297.5|5299.5|5296.7|5302.4|5299.6|5297.5|5294.7|868
1610477100000|2021-01-12 18:45:00|5299.9|5297.1|5302.9|5300.1|5305.5|5302.7|5298.5|5295.7|973
1610477400000|2021-01-12 18:50:00|5303.3|5300.5|5307.3|5304.5|5307.4|5304.6|5297.9|5295.1|1072
1610477700000|2021-01-12 18:55:00|5306.9|5304.1|5310.3|5307.5|5314.5|5311.7|5306.9|5304.1|1343
1610478000000|2021-01-12 19:00:00|5310.4|5307.6|5312.5|5309.7|5315.5|5312.7|5308.3|5305.5|1549
1610478300000|2021-01-12 19:05:00|5312.9|5310.1|5303.9|5301.1|5312.9|5310.1|5302.4|5299.6|1397
1610478600000|2021-01-12 19:10:00|5303.3|5300.5|5313.3|5310.5|5313.3|5310.5|5303.3|5300.5|1384
1610478900000|2021-01-12 19:15:00|5312.9|5310.1|5318.5|5315.7|5323.3|5320.5|5308.9|5306.1|2827
1610479200000|2021-01-12 19:20:00|5318.9|5316.1|5328.4|5325.6|5329.5|5326.7|5313.5|5310.7|5967
1610479500000|2021-01-12 19:25:00|5328|5325.2|5323.3|5320.5|5330.3|5327.5|5320.5|5317.7|15262
1610479800000|2021-01-12 19:30:00|5323.5|5320.7|5320.9|5318.1|5327.5|5324.7|5320.5|5317.7|5908
1610480100000|2021-01-12 19:35:00|5321.3|5318.5|5318.5|5315.7|5321.3|5318.5|5316.3|5313.5|2037
1610480400000|2021-01-12 19:40:00|5319.3|5316.5|5317.3|5314.5|5320.1|5317.3|5316.3|5313.5|500
1610480700000|2021-01-12 19:45:00|5316.9|5314.1|5317.3|5314.5|5318.3|5315.5|5314.3|5311.5|727
1610481000000|2021-01-12 19:50:00|5316.9|5314.1|5315.9|5313.1|5317.3|5314.5|5314.9|5312.1|566
1610481300000|2021-01-12 19:55:00|5315.5|5312.7|5319.3|5316.5|5319.3|5316.5|5315.5|5312.7|2777
1610481600000|2021-01-12 20:00:00|5319.4|5316.6|5321.3|5318.5|5321.3|5318.5|5316.3|5313.5|8799
1610481900000|2021-01-12 20:05:00|5321.4|5318.6|5320.5|5317.7|5321.5|5318.7|5318.3|5315.5|1276
1610482200000|2021-01-12 20:10:00|5320.9|5318.1|5318.3|5315.5|5321.3|5318.5|5317.3|5314.5|252
1610482500000|2021-01-12 20:15:00|5318.5|5315.7|5317.3|5314.5|5319.3|5316.5|5316.5|5313.7|224
1610482800000|2021-01-12 20:20:00|5317.5|5314.7|5317.5|5314.7|5319.5|5316.7|5317.3|5314.5|4808
1610483100000|2021-01-12 20:25:00|5317.4|5314.6|5318.5|5315.7|5318.5|5315.7|5316.1|5313.3|316
1610483400000|2021-01-12 20:30:00|5318.9|5316.1|5318.9|5316.1|5320.9|5318.1|5317.5|5314.7|302
1610483700000|2021-01-12 20:35:00|5319.3|5316.5|5317.3|5314.5|5321.5|5318.7|5316.3|5313.5|399
1610484000000|2021-01-12 20:40:00|5317.5|5314.7|5319.3|5316.5|5320.3|5317.5|5317.3|5314.5|195
1610484300000|2021-01-12 20:45:00|5318.5|5315.7|5319.9|5317.1|5320.5|5317.7|5318.3|5315.5|512
1610484600000|2021-01-12 20:50:00|5320.3|5317.5|5316.5|5313.7|5320.3|5317.5|5316.5|5313.7|671
1610484900000|2021-01-12 20:55:00|5315.6|5312.8|5315.5|5312.7|5317.5|5314.7|5314.5|5311.7|618
1610485200000|2021-01-12 21:00:00|5316.3|5313.5|5318.9|5316.1|5320.3|5317.5|5315.5|5312.7|315
1610485500000|2021-01-12 21:05:00|5319.3|5316.5|5318.5|5315.7|5319.5|5316.7|5318.3|5315.5|3384
1610485800000|2021-01-12 21:10:00|5318.1|5315.3|5319.5|5316.7|5319.7|5316.9|5318.1|5315.3|271
1610486100000|2021-01-12 21:15:00|5319.1|5316.3|5319.5|5316.7|5321.5|5318.7|5317.7|5314.9|199
1610486400000|2021-01-12 21:20:00|5320.1|5317.3|5322.5|5319.7|5322.5|5319.7|5318.1|5315.3|155
1610486700000|2021-01-12 21:25:00|5321.5|5318.7|5322.1|5318.1|5323.5|5320.7|5320.6|5317.8|267
1610487000000|2021-01-12 21:30:00|5323.1|5319.1|5339.5|5336.7|5347.6|5343.4|5323.1|5315.6|2709
1610487300000|2021-01-12 21:35:00|5339.1|5336.3|5338.1|5335.3|5341.1|5338.3|5337.7|5334.9|331
1610487600000|2021-01-12 21:40:00|5338.2|5335.4|5334.1|5331.3|5340.5|5337.7|5333.7|5330.9|326
1610487900000|2021-01-12 21:45:00|5334.5|5331.7|5339.7|5336.9|5339.7|5336.9|5328.5|5325.7|856
1610488200000|2021-01-12 21:50:00|5339.2|5336.4|5333.1|5330.3|5339.2|5336.4|5329.5|5326.7|633
1610488500000|2021-01-12 21:55:00|5333.5|5330.7|5331.4|5328.6|5334.5|5331.7|5328.5|5325.7|762
1610492400000|2021-01-12 23:00:00|5336.1|5333.3|5333.1|5330.3|5340|5337.2|5331.6|5328.6|411
1610492700000|2021-01-12 23:05:00|5333.5|5330.7|5332.6|5329.8|5334.5|5331.7|5331.1|5328.3|101
1610493000000|2021-01-12 23:10:00|5332.5|5329.7|5336.5|5333.7|5336.5|5333.7|5331.1|5328.3|184
1610493300000|2021-01-12 23:15:00|5336.1|5333.3|5338.1|5335.3|5341.5|5338.7|5335.7|5332.9|236
1610493600000|2021-01-12 23:20:00|5337.6|5334.8|5332.7|5329.9|5339.1|5336.3|5332.7|5329.9|134
1610493900000|2021-01-12 23:25:00|5331.7|5328.9|5337.1|5334.3|5337.1|5334.3|5331.1|5328.3|142
1610494200000|2021-01-12 23:30:00|5336.6|5333.8|5335.5|5332.7|5337|5334.2|5332.6|5329.8|215
1610494500000|2021-01-12 23:35:00|5336.1|5333.3|5334.1|5331.3|5336.1|5333.3|5332.5|5329.7|132
1610494800000|2021-01-12 23:40:00|5334.5|5331.7|5335.5|5332.7|5335.5|5332.7|5333.5|5330.7|51
1610495100000|2021-01-12 23:45:00|5335.6|5332.8|5336.1|5333.3|5336.7|5333.9|5335.6|5332.8|47
1610495400000|2021-01-12 23:50:00|5336|5333.2|5335.5|5332.7|5336.5|5333.7|5335.5|5332.7|51
1610495700000|2021-01-12 23:55:00|5336|5333.2|5340.1|5337.3|5340.5|5337.7|5335.7|5332.9|119
1610496000000|2021-01-13 00:00:00|5340.2|5337.4|5341.1|5338.3|5341.7|5338.9|5340.1|5337.3|142
1610496300000|2021-01-13 00:05:00|5341.5|5338.7|5341.5|5338.7|5341.5|5338.7|5340.5|5337.7|54
1610496600000|2021-01-13 00:10:00|5341.9|5339.1|5341.5|5338.7|5342.5|5339.7|5338.5|5335.7|239
1610496900000|2021-01-13 00:15:00|5342|5339.2|5341.5|5338.7|5342.5|5339.7|5341.5|5338.7|66
1610497200000|2021-01-13 00:20:00|5341.7|5338.9|5342.5|5339.7|5342.5|5339.7|5341.5|5338.7|68
1610497500000|2021-01-13 00:25:00|5342.6|5339.8|5347.1|5344.3|5348.1|5345.3|5342.6|5339.8|443
1610497800000|2021-01-13 00:30:00|5347.5|5344.7|5350.1|5347.3|5350.7|5347.9|5346.1|5343.3|192
1610498100000|2021-01-13 00:35:00|5349.7|5346.9|5352.1|5349.3|5357.5|5354.7|5349.7|5346.9|550
1610498400000|2021-01-13 00:40:00|5352|5349.2|5348.1|5345.3|5353.1|5350.3|5347.7|5344.9|231
1610498700000|2021-01-13 00:45:00|5347.7|5344.9|5349.1|5346.3|5349.5|5346.7|5347.7|5344.9|106
1610499000000|2021-01-13 00:50:00|5349|5346.2|5350.1|5347.3|5352.7|5349.9|5346.5|5343.7|638
1610499300000|2021-01-13 00:55:00|5350.5|5347.7|5347.1|5344.3|5351.1|5348.3|5345.5|5342.7|742
1610499600000|2021-01-13 01:00:00|5347.5|5344.7|5356|5353.2|5358.5|5355.7|5346.1|5343.3|1429
1610499900000|2021-01-13 01:05:00|5355.9|5353.1|5358.1|5355.3|5360.5|5357.7|5355.5|5352.7|552
1610500200000|2021-01-13 01:10:00|5358.7|5355.9|5360.1|5357.3|5364.5|5361.7|5357.5|5354.7|616
1610500500000|2021-01-13 01:15:00|5360.5|5357.7|5366.5|5363.7|5368.7|5365.9|5359.5|5356.7|584
1610500800000|2021-01-13 01:20:00|5366.7|5363.9|5365.5|5362.7|5367.5|5364.7|5362.1|5359.3|471
1610501100000|2021-01-13 01:25:00|5365.6|5362.8|5374.5|5371.7|5374.5|5371.7|5362.7|5359.9|763
1610501400000|2021-01-13 01:30:00|5374.4|5371.6|5376.1|5373.3|5377.5|5374.7|5365.1|5361.4|792
1610501700000|2021-01-13 01:35:00|5375.5|5372.7|5369.7|5366.9|5379.6|5376.8|5369.5|5366.7|548
1610502000000|2021-01-13 01:40:00|5369.5|5366.7|5362.7|5359.9|5371.1|5368.3|5361.7|5358.9|454
1610502300000|2021-01-13 01:45:00|5363.1|5360.3|5366.1|5363.3|5368.7|5365.9|5360.1|5357.3|377
1610502600000|2021-01-13 01:50:00|5366.7|5363.9|5361.7|5358.9|5368.7|5365.9|5361.1|5358.3|304
1610502900000|2021-01-13 01:55:00|5362.1|5359.3|5365.2|5362.4|5367.1|5364.3|5362.1|5359.3|260
1610503200000|2021-01-13 02:00:00|5365.1|5362.3|5367.1|5364.3|5369.7|5366.9|5364.7|5361.9|248
1610503500000|2021-01-13 02:05:00|5366.7|5363.9|5367.1|5364.3|5368.5|5365.7|5365.1|5362.3|132
1610503800000|2021-01-13 02:10:00|5367.2|5364.4|5372.7|5369.9|5373.5|5370.7|5365.7|5362.9|188
1610504100000|2021-01-13 02:15:00|5372.5|5369.7|5370.5|5367.7|5376.5|5373.7|5369.7|5366.9|396
1610504400000|2021-01-13 02:20:00|5369.5|5366.7|5371.2|5368.4|5372.1|5369.3|5367.5|5364.7|294
1610504700000|2021-01-13 02:25:00|5371.1|5368.3|5376.5|5373.7|5376.5|5373.7|5370.1|5367.3|178
1610505000000|2021-01-13 02:30:00|5375.7|5372.9|5375.1|5372.3|5376.7|5373.9|5371.5|5368.7|308
1610505300000|2021-01-13 02:35:00|5375.7|5372.9|5371.5|5368.7|5376.1|5373.3|5370.7|5367.9|139
1610505600000|2021-01-13 02:40:00|5371.1|5368.3|5375.5|5372.7|5378.7|5375.9|5370.5|5367.7|434
1610505900000|2021-01-13 02:45:00|5375.7|5372.9|5377.5|5374.7|5379.5|5376.7|5374.5|5371.7|311
1610506200000|2021-01-13 02:50:00|5377.1|5374.3|5375.1|5372.3|5378.1|5375.3|5374.5|5371.7|395
1610506500000|2021-01-13 02:55:00|5375|5372.2|5374.6|5371.8|5376.5|5373.7|5369.7|5366.9|357
1610506800000|2021-01-13 03:00:00|5374.7|5371.9|5373.5|5370.7|5375.5|5372.7|5370.5|5367.7|936
1610507100000|2021-01-13 03:05:00|5373.6|5370.8|5377.1|5374.3|5377.5|5374.7|5373.5|5370.7|278
1610507400000|2021-01-13 03:10:00|5377.5|5374.7|5385.5|5382.7|5386.5|5383.7|5377.5|5374.7|794
1610507700000|2021-01-13 03:15:00|5386|5383.2|5387.1|5384.3|5388.7|5385.9|5383.1|5380.3|560
1610508000000|2021-01-13 03:20:00|5386.5|5383.7|5386.1|5383.3|5388.5|5385.7|5383.5|5380.7|381
1610508300000|2021-01-13 03:25:00|5385.7|5382.9|5387.1|5384.3|5388.7|5385.9|5385.5|5382.7|305
1610508600000|2021-01-13 03:30:00|5386.7|5383.9|5388.5|5385.7|5388.7|5385.9|5386.5|5383.7|217
1610508900000|2021-01-13 03:35:00|5388.7|5385.9|5383.7|5380.9|5393.7|5390.9|5383.5|5380.7|735
1610509200000|2021-01-13 03:40:00|5384.5|5381.7|5384.7|5381.9|5385.6|5382.8|5384.1|5381.3|220
1610509500000|2021-01-13 03:45:00|5385.1|5382.3|5389.1|5386.3|5389.7|5386.9|5384.5|5381.7|188
1610509800000|2021-01-13 03:50:00|5388.7|5385.9|5390.1|5387.3|5392.3|5389.5|5388.7|5385.9|211
1610510100000|2021-01-13 03:55:00|5390.7|5387.9|5392.1|5389.3|5392.7|5389.9|5389.7|5386.9|209
1610510400000|2021-01-13 04:00:00|5392.5|5389.7|5394.5|5391.7|5395.5|5392.7|5390.7|5387.9|321
1610510700000|2021-01-13 04:05:00|5394.1|5391.3|5392|5389.2|5394.7|5391.9|5391.5|5388.7|218
1610511000000|2021-01-13 04:10:00|5391.5|5388.7|5386.5|5383.7|5392.5|5389.7|5385.7|5382.9|320
1610511300000|2021-01-13 04:15:00|5385.6|5382.8|5388.1|5385.3|5390.7|5387.9|5385.6|5382.8|262
1610511600000|2021-01-13 04:20:00|5387.7|5384.9|5389.7|5386.9|5389.7|5386.9|5385.7|5382.9|226
1610511900000|2021-01-13 04:25:00|5389.5|5386.7|5388.1|5385.3|5389.7|5386.9|5387.1|5384.3|101
1610512200000|2021-01-13 04:30:00|5387.7|5384.9|5390.7|5387.9|5392.1|5389.3|5387.1|5384.3|225
1610512500000|2021-01-13 04:35:00|5391.1|5388.3|5391.7|5388.9|5392.1|5389.3|5390.7|5387.9|55
1610512800000|2021-01-13 04:40:00|5392.1|5389.3|5388.7|5385.9|5392.7|5389.9|5386.7|5383.9|164
1610513100000|2021-01-13 04:45:00|5389.1|5386.3|5390.7|5387.9|5391.3|5388.5|5388.7|5385.9|176
1610513400000|2021-01-13 04:50:00|5391.1|5388.3|5388.7|5385.9|5391.7|5388.9|5387.7|5384.9|96
1610513700000|2021-01-13 04:55:00|5388.5|5385.7|5383.7|5380.9|5388.7|5385.9|5383.7|5380.9|212
1610514000000|2021-01-13 05:00:00|5384.1|5381.3|5382.7|5379.9|5386.7|5383.9|5382.1|5379.3|332
1610514300000|2021-01-13 05:05:00|5382.6|5379.8|5381.1|5378.3|5382.6|5379.8|5380.1|5377.3|186
1610514600000|2021-01-13 05:10:00|5380.5|5377.7|5379.1|5376.3|5381.5|5378.7|5377.1|5374.3|638
1610514900000|2021-01-13 05:15:00|5379.7|5376.9|5379.7|5376.9|5380.7|5377.9|5378.7|5375.9|119
1610515200000|2021-01-13 05:20:00|5380.1|5377.3|5379.7|5376.9|5382.1|5379.3|5379.1|5376.3|166
1610515500000|2021-01-13 05:25:00|5380.1|5377.3|5379.7|5376.9|5381.7|5378.9|5379.7|5376.9|101
1610515800000|2021-01-13 05:30:00|5380.1|5377.3|5376.7|5373.9|5381.1|5378.3|5373.7|5370.9|527
1610516100000|2021-01-13 05:35:00|5376.5|5373.7|5377.1|5374.3|5378.7|5375.9|5374.6|5371.8|563
1610516400000|2021-01-13 05:40:00|5377.2|5374.4|5377.1|5374.3|5377.7|5374.9|5374.7|5371.9|490
1610516700000|2021-01-13 05:45:00|5377.2|5374.4|5378.1|5375.3|5378.7|5375.9|5375.5|5372.7|598
1610517000000|2021-01-13 05:50:00|5377.7|5374.9|5379.7|5376.9|5381.1|5378.3|5377.5|5374.7|314
1610517300000|2021-01-13 05:55:00|5380.1|5377.3|5381.7|5378.9|5382.1|5379.3|5379.2|5376.4|277
1610517600000|2021-01-13 06:00:00|5381.5|5378.7|5382.5|5379.7|5383.5|5380.7|5378.1|5375.3|384
1610517900000|2021-01-13 06:05:00|5382.7|5379.9|5381.1|5378.3|5384.7|5381.9|5380.7|5377.9|378
1610518200000|2021-01-13 06:10:00|5381.5|5378.7|5379.5|5376.7|5383.5|5380.7|5379.5|5376.7|194
1610518500000|2021-01-13 06:15:00|5379.6|5376.8|5382.7|5379.9|5383.6|5380.8|5376.7|5373.9|285
1610518800000|2021-01-13 06:20:00|5382.5|5379.7|5384.1|5381.3|5385.7|5382.9|5381.7|5378.9|239
1610519100000|2021-01-13 06:25:00|5384.5|5381.7|5378.1|5375.3|5384.5|5381.7|5377.7|5374.9|306
1610519400000|2021-01-13 06:30:00|5377.7|5374.9|5374.7|5371.9|5378.1|5375.3|5374.1|5371.3|307
1610519700000|2021-01-13 06:35:00|5374.5|5371.7|5375.1|5372.3|5376.6|5373.8|5373.6|5370.8|168
1610520000000|2021-01-13 06:40:00|5375.5|5372.7|5371.5|5368.7|5375.5|5372.7|5366.5|5363.7|632
1610520300000|2021-01-13 06:45:00|5371.6|5368.8|5381.1|5378.3|5381.1|5378.3|5371.5|5368.7|534
1610520600000|2021-01-13 06:50:00|5381.6|5378.8|5377.6|5374.8|5382.1|5379.3|5376.1|5373.3|183
1610520900000|2021-01-13 06:55:00|5377.7|5374.9|5379.1|5376.3|5380.1|5377.3|5375.5|5372.7|315
1610521200000|2021-01-13 07:00:00|5378.7|5375.9|5374.5|5371.7|5382.7|5379.9|5372.7|5369.9|627
1610521500000|2021-01-13 07:05:00|5374.1|5371.3|5369.5|5366.7|5374.7|5371.9|5368.1|5365.3|334
1610521800000|2021-01-13 07:10:00|5369.1|5366.3|5373.1|5370.3|5373.7|5370.9|5369.1|5366.3|333
1610522100000|2021-01-13 07:15:00|5372.7|5369.9|5366.7|5363.9|5373.1|5370.3|5365.7|5362.9|503
1610522400000|2021-01-13 07:20:00|5366.5|5363.7|5358.1|5355.3|5366.5|5363.7|5355.7|5352.9|979
1610522700000|2021-01-13 07:25:00|5357.7|5354.9|5358.7|5355.9|5360.6|5357.8|5356.7|5353.9|482
1610523000000|2021-01-13 07:30:00|5358.6|5355.8|5363.5|5360.7|5364.1|5361.3|5358.5|5355.7|697
1610523300000|2021-01-13 07:35:00|5363.1|5360.3|5360.7|5357.9|5363.7|5360.9|5349.5|5346.7|1518
1610523600000|2021-01-13 07:40:00|5360.6|5357.8|5361.7|5358.9|5362.7|5359.9|5353.6|5350.8|1058
1610523900000|2021-01-13 07:45:00|5361.1|5358.3|5363.1|5360.3|5363.7|5360.9|5360.1|5357.3|412
1610524200000|2021-01-13 07:50:00|5362.7|5359.9|5366.6|5363.8|5367.7|5364.9|5359.7|5356.9|389
1610524500000|2021-01-13 07:55:00|5366.7|5363.9|5360.1|5357.3|5368.1|5365.3|5359.1|5356.3|467
1610524800000|2021-01-13 08:00:00|5360.6|5357.8|5357.6|5354.8|5372.7|5369.9|5356.7|5353.9|955
1610525100000|2021-01-13 08:05:00|5357.7|5354.9|5365.6|5362.8|5366.1|5363.3|5353.7|5350.9|627
1610525400000|2021-01-13 08:10:00|5365.3|5362.5|5366.6|5363.8|5370.7|5367.9|5364.7|5361.9|452
1610525700000|2021-01-13 08:15:00|5366.1|5363.3|5365.6|5362.8|5368.7|5365.9|5360.7|5357.9|505
1610526000000|2021-01-13 08:20:00|5365.5|5362.7|5359.1|5356.3|5366.6|5363.8|5357.6|5354.8|355
1610526300000|2021-01-13 08:25:00|5358.7|5355.9|5353.6|5350.8|5361.7|5358.9|5351.7|5348.9|862
1610526600000|2021-01-13 08:30:00|5353.1|5350.3|5352.1|5349.3|5354.1|5351.3|5345.6|5342.8|1337
1610526900000|2021-01-13 08:35:00|5351.7|5348.9|5344.6|5341.8|5354.1|5351.3|5343.7|5340.9|1185
1610527200000|2021-01-13 08:40:00|5344.1|5341.3|5344.6|5341.8|5347.1|5344.3|5340.6|5337.8|944
1610527500000|2021-01-13 08:45:00|5344.1|5341.3|5338.6|5335.8|5345.1|5342.3|5336.6|5333.8|1064
1610527800000|2021-01-13 08:50:00|5338.7|5335.9|5348.6|5345.8|5348.7|5345.9|5338.7|5335.9|728
1610528100000|2021-01-13 08:55:00|5347.6|5344.8|5347.6|5344.8|5349.6|5346.8|5346.1|5343.3|549
1610528400000|2021-01-13 09:00:00|5348.5|5345.7|5339.6|5336.8|5349.6|5346.8|5335.6|5332.8|1036
1610528700000|2021-01-13 09:05:00|5339.7|5336.9|5344.1|5341.3|5346.6|5343.8|5339.6|5336.8|454
1610529000000|2021-01-13 09:10:00|5344.6|5341.8|5340.1|5337.3|5347.6|5344.8|5340.1|5337.3|679
1610529300000|2021-01-13 09:15:00|5340.6|5337.8|5340.7|5337.9|5345.6|5342.8|5340.1|5337.3|402
1610529600000|2021-01-13 09:20:00|5340.6|5337.8|5354.7|5351.9|5355.7|5352.9|5339.7|5336.9|1134
1610529900000|2021-01-13 09:25:00|5354.6|5351.8|5353.1|5350.3|5355.6|5352.8|5351.7|5348.9|554
1610530200000|2021-01-13 09:30:00|5352.7|5349.9|5356.6|5353.8|5357.1|5354.3|5352.1|5349.3|484
1610530500000|2021-01-13 09:35:00|5356.1|5353.3|5356.1|5353.3|5357.6|5354.8|5352.7|5349.9|350
1610530800000|2021-01-13 09:40:00|5356.6|5353.8|5353.1|5350.3|5362.7|5359.9|5346.6|5343.8|1044
1610531100000|2021-01-13 09:45:00|5353|5350.2|5343.1|5340.3|5354.6|5351.8|5340.6|5337.8|501
1610531400000|2021-01-13 09:50:00|5343.6|5340.8|5342.6|5339.8|5347.6|5344.8|5337.6|5334.8|985
1610531700000|2021-01-13 09:55:00|5342.7|5339.9|5342.1|5339.3|5347.7|5344.9|5340.6|5337.8|379
1610532000000|2021-01-13 10:00:00|5341.6|5338.8|5344.7|5341.9|5348.1|5345.3|5336.1|5333.3|656
1610532300000|2021-01-13 10:05:00|5344.6|5341.8|5341.1|5338.3|5345.1|5342.3|5340.1|5337.3|304
1610532600000|2021-01-13 10:10:00|5340.7|5337.9|5333.1|5330.3|5341.1|5338.3|5332.6|5329.8|959
1610532900000|2021-01-13 10:15:00|5333.3|5330.5|5331.1|5328.3|5337.7|5334.9|5329.7|5326.9|792
1610533200000|2021-01-13 10:20:00|5331.6|5328.8|5336.7|5333.9|5339.6|5336.8|5327.6|5324.8|919
1610533500000|2021-01-13 10:25:00|5336.6|5333.8|5330.1|5327.3|5337.2|5334.4|5327.1|5324.3|637
1610533800000|2021-01-13 10:30:00|5330.6|5327.8|5326.1|5323.3|5334.7|5331.9|5324.6|5321.8|1512
1610534100000|2021-01-13 10:35:00|5326.6|5323.8|5329.1|5326.3|5329.7|5326.9|5323.7|5320.9|520
1610534400000|2021-01-13 10:40:00|5328.6|5325.8|5338.6|5335.8|5339.1|5336.3|5328.6|5325.8|840
1610534700000|2021-01-13 10:45:00|5338.7|5335.9|5341.7|5338.9|5341.7|5338.9|5336.6|5333.8|496
1610535000000|2021-01-13 10:50:00|5341.6|5338.8|5340.7|5337.9|5342.1|5339.3|5338.1|5335.3|697
1610535300000|2021-01-13 10:55:00|5341.1|5338.3|5340.7|5337.9|5341.1|5338.3|5336.6|5333.8|327
1610535600000|2021-01-13 11:00:00|5340.6|5337.8|5336.7|5333.9|5343.6|5340.8|5335.7|5332.9|463
1610535900000|2021-01-13 11:05:00|5337.1|5334.3|5340.1|5337.3|5341.7|5338.9|5335.7|5332.9|312
1610536200000|2021-01-13 11:10:00|5340.6|5337.8|5340.6|5337.8|5341.1|5338.3|5336.6|5333.8|344
1610536500000|2021-01-13 11:15:00|5340.2|5337.4|5346.1|5343.3|5346.6|5343.8|5339.7|5336.9|485
1610536800000|2021-01-13 11:20:00|5346.6|5343.8|5345.1|5342.3|5346.7|5343.9|5339.7|5336.9|417
1610537100000|2021-01-13 11:25:00|5345.6|5342.8|5341.1|5338.3|5345.7|5342.9|5340.7|5337.9|479
1610537400000|2021-01-13 11:30:00|5341.6|5338.8|5335.6|5332.8|5341.7|5338.9|5330.1|5327.3|760
1610537700000|2021-01-13 11:35:00|5335.1|5332.3|5333.6|5330.8|5336.6|5333.8|5330.7|5327.9|542
1610538000000|2021-01-13 11:40:00|5333.1|5330.3|5335.6|5332.8|5336.7|5333.9|5332.7|5329.9|1257
1610538300000|2021-01-13 11:45:00|5335.1|5332.3|5337.7|5334.9|5343.7|5340.9|5334.6|5331.8|681
1610538600000|2021-01-13 11:50:00|5338.6|5335.8|5341.1|5338.3|5343.1|5340.3|5334.7|5331.9|598
1610538900000|2021-01-13 11:55:00|5341.6|5338.8|5341.1|5338.3|5348.1|5345.3|5339.7|5336.9|835
1610539200000|2021-01-13 12:00:00|5340.7|5337.9|5343.6|5340.8|5345.7|5342.9|5340.1|5337.3|337
1610539500000|2021-01-13 12:05:00|5343.1|5340.3|5344.6|5341.8|5347.1|5344.3|5342.7|5339.9|725
1610539800000|2021-01-13 12:10:00|5344.7|5341.9|5342.6|5339.8|5346.6|5343.8|5341.7|5338.9|491
1610540100000|2021-01-13 12:15:00|5342.7|5339.9|5343.7|5340.9|5345.7|5342.9|5341.6|5338.8|235
1610540400000|2021-01-13 12:20:00|5344.1|5341.3|5345.6|5342.8|5346.7|5343.9|5343.6|5340.8|545
1610540700000|2021-01-13 12:25:00|5346.1|5343.3|5343.6|5340.8|5346.1|5343.3|5338.7|5335.9|712
1610541000000|2021-01-13 12:30:00|5343.1|5340.3|5342.1|5339.3|5344.6|5341.8|5337.7|5334.9|424
1610541300000|2021-01-13 12:35:00|5341.7|5338.9|5344.6|5341.8|5345.6|5342.8|5341.1|5338.3|158
1610541600000|2021-01-13 12:40:00|5344.7|5341.9|5347.6|5344.8|5349.6|5346.8|5344.1|5341.3|583
1610541900000|2021-01-13 12:45:00|5347.1|5344.3|5348.1|5345.3|5349.6|5346.8|5346.6|5343.8|306
1610542200000|2021-01-13 12:50:00|5348.6|5345.8|5346.6|5343.8|5348.6|5345.8|5342.6|5339.8|463
1610542500000|2021-01-13 12:55:00|5347.6|5344.8|5339.6|5336.8|5347.6|5344.8|5339.6|5336.8|589
1610542800000|2021-01-13 13:00:00|5339.7|5336.9|5341.6|5338.8|5344.1|5341.3|5338.6|5335.8|919
1610543100000|2021-01-13 13:05:00|5341.1|5338.3|5341.7|5338.9|5345.6|5342.8|5340.7|5337.9|1333
1610543400000|2021-01-13 13:10:00|5342.6|5339.8|5347.7|5344.9|5348.6|5345.8|5342.3|5339.5|1125
1610543700000|2021-01-13 13:15:00|5348.6|5345.8|5351.7|5348.9|5351.9|5349.1|5344.1|5341.3|4442
1610544000000|2021-01-13 13:20:00|5350.7|5347.9|5351.7|5348.9|5352.7|5349.9|5347.7|5344.9|849
1610544300000|2021-01-13 13:25:00|5351.8|5349|5352.8|5350|5353.3|5350.5|5349.7|5346.9|549
1610544600000|2021-01-13 13:30:00|5352.9|5350.1|5346.2|5343.4|5353.9|5351.1|5346.2|5343.4|7263
1610544900000|2021-01-13 13:35:00|5346.6|5343.8|5353.7|5350.9|5355.2|5352.4|5345.2|5342.4|1189
1610545200000|2021-01-13 13:40:00|5354.2|5351.4|5365.9|5363.1|5365.9|5363.1|5351.7|5348.9|4701
1610545500000|2021-01-13 13:45:00|5365.7|5362.9|5363.3|5360.5|5366.9|5364.1|5358.9|5356.1|1090
1610545800000|2021-01-13 13:50:00|5362.9|5360.1|5357.9|5355.1|5363.9|5361.1|5356.7|5353.9|808
1610546100000|2021-01-13 13:55:00|5358.3|5355.5|5358.7|5355.9|5362.9|5360.1|5355.7|5352.9|1704
1610546400000|2021-01-13 14:00:00|5359.6|5356.8|5355.7|5352.9|5361.7|5358.9|5345.6|5342.8|2576
1610546700000|2021-01-13 14:05:00|5356.6|5353.8|5348.7|5345.9|5363.7|5360.9|5348.6|5345.8|1583
1610547000000|2021-01-13 14:10:00|5349.2|5346.4|5330|5327.2|5351.7|5348.9|5327.6|5324.8|3672
1610547300000|2021-01-13 14:15:00|5330.4|5327.6|5294.6|5291.8|5330.6|5327.8|5292.4|5289.6|6928
1610547600000|2021-01-13 14:20:00|5294|5291.2|5297.4|5294.6|5299.6|5296.8|5276.4|5273.6|4861
1610547900000|2021-01-13 14:25:00|5297.5|5294.7|5286.6|5283.8|5298.6|5295.8|5285.6|5282.8|2014
1610548200000|2021-01-13 14:30:00|5286.5|5283.7|5276.6|5273.8|5294.6|5291.8|5276.6|5273.8|3993
1610548500000|2021-01-13 14:35:00|5276.4|5273.6|5271.6|5268.8|5282.6|5279.8|5261.6|5258.8|4868
1610548800000|2021-01-13 14:40:00|5272|5269.2|5270.4|5267.6|5280.4|5277.6|5266.4|5263.6|5066
1610549100000|2021-01-13 14:45:00|5270.6|5267.8|5267|5264.2|5273|5270.2|5266|5263.2|2236
1610549400000|2021-01-13 14:50:00|5266.6|5263.8|5278|5275.2|5286.4|5283.6|5266.6|5263.8|2953
1610549700000|2021-01-13 14:55:00|5278.4|5275.6|5281|5278.2|5288.4|5285.6|5276.4|5273.6|2745
1610550000000|2021-01-13 15:00:00|5281.4|5278.6|5284.9|5282.1|5291.4|5288.6|5278.6|5275.8|2585
1610550300000|2021-01-13 15:05:00|5284.8|5282|5301.6|5298.8|5303|5300.2|5283.6|5280.8|2590
1610550600000|2021-01-13 15:10:00|5301.5|5298.7|5305|5302.2|5309.6|5306.8|5301|5298.2|2705
1610550900000|2021-01-13 15:15:00|5305.4|5302.6|5312.6|5309.8|5315.6|5312.8|5303.4|5300.6|2190
1610551200000|2021-01-13 15:20:00|5312|5309.2|5317.4|5314.6|5319.4|5316.6|5309|5306.2|1698
1610551500000|2021-01-13 15:25:00|5316.4|5313.6|5314.2|5311.4|5318|5315.2|5309.7|5306.9|1886
1610551800000|2021-01-13 15:30:00|5315.6|5312.8|5330|5327.2|5334.6|5331.8|5283.7|5278.9|8678
1610552100000|2021-01-13 15:35:00|5329.4|5326.6|5341|5338.2|5342.6|5339.8|5329.4|5326.6|5150
1610552400000|2021-01-13 15:40:00|5340.6|5337.8|5322.6|5319.8|5342.6|5339.8|5320.4|5317.6|2902
1610552700000|2021-01-13 15:45:00|5322.4|5319.6|5330.4|5327.6|5334.4|5331.6|5319.6|5316.8|2590
1610553000000|2021-01-13 15:50:00|5330.5|5327.7|5333.6|5330.8|5339|5336.2|5329|5326.2|2221
1610553300000|2021-01-13 15:55:00|5333.4|5330.6|5333.6|5330.8|5340.4|5337.6|5332.4|5329.6|1716
1610553600000|2021-01-13 16:00:00|5334.6|5331.8|5314.4|5311.6|5339.4|5336.6|5313.5|5310.7|2919
1610553900000|2021-01-13 16:05:00|5313.6|5310.8|5320.4|5317.6|5336.6|5333.8|5312|5309.2|3598
1610554200000|2021-01-13 16:10:00|5320|5317.2|5309|5306.2|5323.4|5320.6|5307.6|5304.8|2533
1610554500000|2021-01-13 16:15:00|5308.6|5305.8|5314|5311.2|5316.4|5313.6|5303.4|5300.6|2448
1610554800000|2021-01-13 16:20:00|5313.6|5310.8|5324.4|5321.6|5325.1|5322.3|5307.6|5304.8|2099
1610555100000|2021-01-13 16:25:00|5324.5|5321.7|5322.6|5319.8|5329.4|5326.6|5317.6|5314.8|2312
1610555400000|2021-01-13 16:30:00|5323|5320.2|5320|5317.2|5326.4|5323.6|5316.5|5313.7|2066
1610555700000|2021-01-13 16:35:00|5319.6|5316.8|5316.4|5313.6|5321.6|5318.8|5310.6|5307.8|1986
1610556000000|2021-01-13 16:40:00|5316.2|5313.4|5306.2|5303.4|5316.2|5313.4|5305.4|5302.6|9062
1610556300000|2021-01-13 16:45:00|5306.4|5303.6|5311.8|5309|5316.2|5313.4|5305.2|5302.4|1688
1610556600000|2021-01-13 16:50:00|5312.2|5309.4|5311.2|5308.4|5312.4|5309.6|5307.2|5304.4|1056
1610556900000|2021-01-13 16:55:00|5310.4|5307.6|5309.2|5306.4|5311.3|5308.5|5304.4|5301.6|5440
1610557200000|2021-01-13 17:00:00|5309.3|5306.5|5297.4|5294.6|5310.8|5308|5296.8|5294|1942
1610557500000|2021-01-13 17:05:00|5297.3|5294.5|5291.4|5288.6|5300.2|5297.4|5291.2|5288.4|1836
1610557800000|2021-01-13 17:10:00|5291.8|5289|5283.2|5280.4|5294.4|5291.6|5283.2|5280.4|2652
1610558100000|2021-01-13 17:15:00|5282.4|5279.6|5283.2|5280.4|5287.4|5284.6|5278.6|5275.8|2626
1610558400000|2021-01-13 17:20:00|5283.3|5280.5|5281.2|5278.4|5287.8|5285|5280.2|5277.4|1495
1610558700000|2021-01-13 17:25:00|5281.8|5279|5293.2|5290.4|5293.3|5290.5|5281.8|5279|1992
1610559000000|2021-01-13 17:30:00|5293.3|5290.5|5287.4|5284.6|5293.3|5290.5|5282.2|5279.4|1655
1610559300000|2021-01-13 17:35:00|5288.2|5285.4|5296.4|5293.6|5299.2|5296.4|5287.8|5285|1254
1610559600000|2021-01-13 17:40:00|5296.8|5294|5298.2|5295.4|5302.2|5299.4|5296.3|5293.5|2884
1610559900000|2021-01-13 17:45:00|5297.8|5295|5292.2|5289.4|5300.2|5297.4|5292.2|5289.4|1061
1610560200000|2021-01-13 17:50:00|5291.8|5289|5292.8|5290|5295.3|5292.5|5289.2|5286.4|1259
1610560500000|2021-01-13 17:55:00|5292.4|5289.6|5289.4|5286.6|5295.2|5292.4|5288.2|5285.4|1004
1610560800000|2021-01-13 18:00:00|5289.8|5287|5299.2|5296.4|5299.2|5296.4|5288.4|5285.6|1111
1610561100000|2021-01-13 18:05:00|5298.8|5296|5294.8|5292|5298.8|5296|5289.2|5286.4|1036
1610561400000|2021-01-13 18:10:00|5294.4|5291.6|5298.4|5295.6|5298.4|5295.6|5290.2|5287.4|909
1610561700000|2021-01-13 18:15:00|5298.3|5295.5|5306.3|5303.5|5306.4|5303.6|5294.3|5291.5|1145
1610562000000|2021-01-13 18:20:00|5306.4|5303.6|5306.4|5303.6|5309.3|5306.5|5302.4|5299.6|849
1610562300000|2021-01-13 18:25:00|5306.8|5304|5306.4|5303.6|5309.4|5306.6|5304.3|5301.5|1190
1610562600000|2021-01-13 18:30:00|5306.3|5303.5|5302.8|5300|5307.3|5304.5|5300.4|5297.6|1147
1610562900000|2021-01-13 18:35:00|5303.3|5300.5|5296.3|5293.5|5305.4|5302.6|5295.4|5292.6|2005
1610563200000|2021-01-13 18:40:00|5295.8|5293|5294.3|5291.5|5295.8|5293|5290.3|5287.5|880
1610563500000|2021-01-13 18:45:00|5293.8|5291|5297.4|5294.6|5298.3|5295.5|5292.3|5289.5|2178
1610563800000|2021-01-13 18:50:00|5297.8|5295|5308.7|5305.9|5309.7|5306.9|5297.8|5295|10578
1610564100000|2021-01-13 18:55:00|5308.3|5305.5|5305.1|5302.3|5310.1|5307.3|5303.7|5300.9|1879
1610564400000|2021-01-13 19:00:00|5305.3|5302.5|5310.3|5307.5|5310.3|5307.5|5301.3|5298.5|2506
1610564700000|2021-01-13 19:05:00|5310.1|5307.3|5316.3|5313.5|5317.1|5314.3|5306.7|5303.9|5481
1610565000000|2021-01-13 19:10:00|5316.2|5313.4|5309.7|5306.9|5316.2|5313.4|5305.7|5302.9|1928
1610565300000|2021-01-13 19:15:00|5309.3|5306.5|5314.7|5311.9|5315.1|5312.3|5306.1|5303.3|2697
1610565600000|2021-01-13 19:20:00|5315.3|5312.5|5305.1|5302.3|5316.7|5313.9|5302.9|5300.1|8524
1610565900000|2021-01-13 19:25:00|5304.9|5302.1|5298.1|5295.3|5309.5|5306.7|5292.9|5290.1|24006
1610566200000|2021-01-13 19:30:00|5297.7|5294.9|5294.7|5291.9|5304.1|5301.3|5294.3|5291.5|2926
1610566500000|2021-01-13 19:35:00|5295.1|5292.3|5301.7|5298.9|5304.1|5301.3|5293.3|5290.5|2246
1610566800000|2021-01-13 19:40:00|5302.1|5299.3|5300.1|5297.3|5304.1|5301.3|5297.7|5294.9|605
1610567100000|2021-01-13 19:45:00|5300.7|5297.9|5299.7|5296.9|5302.1|5299.3|5295.7|5292.9|707
1610567400000|2021-01-13 19:50:00|5300.1|5297.3|5299.7|5296.9|5300.1|5297.3|5297.1|5294.3|777
1610567700000|2021-01-13 19:55:00|5300.1|5297.3|5300.7|5297.9|5301.7|5298.9|5297.1|5294.3|682
1610568000000|2021-01-13 20:00:00|5300.5|5297.7|5299.2|5296.4|5301.1|5298.3|5295.1|5292.3|594
1610568300000|2021-01-13 20:05:00|5299.3|5296.5|5296.1|5293.3|5300.3|5297.5|5296.1|5293.3|312
1610568600000|2021-01-13 20:10:00|5296.3|5293.5|5298.1|5295.3|5298.1|5295.3|5294.3|5291.5|929
1610568900000|2021-01-13 20:15:00|5298.3|5295.5|5291.7|5288.9|5298.3|5295.5|5291.1|5288.3|727
1610569200000|2021-01-13 20:20:00|5291.5|5288.7|5291.1|5288.3|5296.1|5293.3|5291.1|5288.3|889
1610569500000|2021-01-13 20:25:00|5290.7|5287.9|5292.1|5289.3|5294.3|5291.5|5290.1|5287.3|625
1610569800000|2021-01-13 20:30:00|5292.3|5289.5|5297.1|5294.3|5300.1|5297.3|5292.3|5289.5|704
1610570100000|2021-01-13 20:35:00|5296.7|5293.9|5298.1|5295.3|5298.2|5295.4|5295.7|5292.9|649
1610570400000|2021-01-13 20:40:00|5298.2|5295.4|5304.1|5301.3|5304.7|5301.9|5298.1|5295.3|569
1610570700000|2021-01-13 20:45:00|5303.7|5300.9|5301.1|5298.3|5304.1|5301.3|5299.1|5296.3|275
1610571000000|2021-01-13 20:50:00|5300.3|5297.5|5297.1|5294.3|5301.3|5298.5|5296.3|5293.5|426
1610571300000|2021-01-13 20:55:00|5296.7|5293.9|5292.1|5289.3|5298.1|5295.3|5292.1|5289.3|993
1610571600000|2021-01-13 21:00:00|5292.3|5289.5|5295.1|5292.3|5295.3|5292.5|5291.7|5288.9|422
1610571900000|2021-01-13 21:05:00|5295.3|5292.5|5295.1|5292.3|5296.3|5293.5|5294.3|5291.5|506
1610572200000|2021-01-13 21:10:00|5294.7|5291.9|5295.1|5292.3|5296.1|5293.3|5294.1|5291.3|105
1610572500000|2021-01-13 21:15:00|5294.7|5291.9|5294.7|5291.9|5296.3|5293.5|5293.7|5290.9|179
1610572800000|2021-01-13 21:20:00|5294.3|5291.5|5293.7|5290.9|5295.1|5292.3|5293.1|5290.3|124
1610573100000|2021-01-13 21:25:00|5294.1|5291.3|5293.3|5290.5|5294.3|5291.5|5293.1|5290.3|129
1610573400000|2021-01-13 21:30:00|5293.7|5290.9|5293.1|5290.3|5293.7|5290.9|5292.7|5289.9|131
1610573700000|2021-01-13 21:35:00|5293.2|5290.4|5294.1|5291.3|5294.3|5291.5|5293.1|5290.3|138
1610574000000|2021-01-13 21:40:00|5293.7|5290.9|5292.3|5289.5|5294.1|5291.3|5292.3|5289.5|123
1610574300000|2021-01-13 21:45:00|5292.1|5289.3|5293.3|5290.5|5294.3|5291.5|5291.3|5288.5|559
1610574600000|2021-01-13 21:50:00|5293.2|5290.4|5291.3|5288.5|5294.1|5291.3|5291.3|5288.5|107
1610574900000|2021-01-13 21:55:00|5291.1|5288.3|5291.7|5288.9|5292.7|5289.9|5290.7|5287.9|741
1610578800000|2021-01-13 23:00:00|5290.6|5287.8|5292.7|5289.9|5296.1|5293.3|5286.7|5283.9|418
1610579100000|2021-01-13 23:05:00|5292.2|5289.4|5285.7|5282.9|5292.3|5289.5|5282.3|5279.5|267
1610579400000|2021-01-13 23:10:00|5285.8|5283|5288.3|5285.5|5289.8|5287|5285.8|5283|84
1610579700000|2021-01-13 23:15:00|5287.9|5285.1|5278.3|5275.5|5287.9|5285.1|5278.1|5275.3|293
1610580000000|2021-01-13 23:20:00|5277.7|5274.9|5283.7|5280.9|5284.3|5281.5|5277.7|5274.9|129
1610580300000|2021-01-13 23:25:00|5283.8|5281|5285.7|5282.9|5285.7|5282.9|5283.3|5280.5|102
1610580600000|2021-01-13 23:30:00|5285.2|5282.4|5283.7|5280.9|5285.7|5282.9|5283.3|5280.5|42
1610580900000|2021-01-13 23:35:00|5283.3|5280.5|5281.7|5278.9|5284.3|5281.5|5281.3|5278.5|75
1610581200000|2021-01-13 23:40:00|5281.6|5278.8|5280.7|5277.9|5282.1|5279.3|5280.2|5277.4|60
1610581500000|2021-01-13 23:45:00|5280.1|5277.3|5279.7|5276.9|5281.7|5278.9|5279.1|5276.3|93
1610581800000|2021-01-13 23:50:00|5280.3|5277.5|5277.3|5274.5|5281.7|5278.9|5276.7|5273.9|148
1610582100000|2021-01-13 23:55:00|5277.7|5274.9|5279.7|5276.9|5281.1|5278.3|5277.7|5274.9|56
1610582400000|2021-01-14 00:00:00|5279.6|5276.8|5282.1|5279.3|5282.1|5279.3|5278.3|5275.5|57
1610582700000|2021-01-14 00:05:00|5282.5|5279.7|5283.7|5280.9|5285.7|5282.9|5279.7|5276.9|525
1610583000000|2021-01-14 00:10:00|5284.1|5281.3|5282.7|5279.9|5285.6|5282.8|5282.3|5279.5|110
1610583300000|2021-01-14 00:15:00|5282.1|5279.3|5282.3|5279.5|5285.7|5282.9|5280.2|5277.4|325
1610583600000|2021-01-14 00:20:00|5282.2|5279.4|5291.7|5288.9|5292.1|5289.3|5281.3|5278.5|597
1610583900000|2021-01-14 00:25:00|5291.3|5288.5|5283.2|5280.4|5292.3|5289.5|5280.7|5277.9|1238
1610584200000|2021-01-14 00:30:00|5283.6|5280.8|5281.7|5278.9|5285.3|5282.5|5281.1|5278.3|167
1610584500000|2021-01-14 00:35:00|5281.5|5278.7|5280.7|5277.9|5281.7|5278.9|5277.7|5274.9|284
1610584800000|2021-01-14 00:40:00|5280.6|5277.8|5282.7|5279.9|5282.7|5279.9|5279.7|5276.9|157
1610585100000|2021-01-14 00:45:00|5283.3|5280.5|5283.1|5280.3|5284.7|5281.9|5281.7|5278.9|276
1610585400000|2021-01-14 00:50:00|5282.7|5279.9|5286.7|5283.9|5286.7|5283.9|5282.7|5279.9|138
1610585700000|2021-01-14 00:55:00|5286.6|5283.8|5284.7|5281.9|5286.7|5283.9|5284.7|5281.9|145
1610586000000|2021-01-14 01:00:00|5285.1|5282.3|5284.7|5281.9|5294.1|5291.3|5281.3|5278.5|706
1610586300000|2021-01-14 01:05:00|5284.2|5281.4|5289.7|5286.9|5290.7|5287.9|5283.7|5280.9|297
1610586600000|2021-01-14 01:10:00|5290.1|5287.3|5292.7|5289.9|5296.7|5293.9|5289.7|5286.9|389
1610586900000|2021-01-14 01:15:00|5293.2|5290.4|5298.1|5295.3|5299.7|5296.9|5291.2|5288.4|358
1610587200000|2021-01-14 01:20:00|5297.7|5294.9|5295.1|5292.3|5298.1|5295.3|5294.1|5291.3|150
1610587500000|2021-01-14 01:25:00|5294.1|5291.3|5293.7|5290.9|5294.2|5291.4|5291.1|5288.3|119
1610587800000|2021-01-14 01:30:00|5293.6|5290.8|5295.7|5292.9|5296.7|5293.9|5291.7|5288.9|170
1610588100000|2021-01-14 01:35:00|5295.6|5292.8|5290.1|5287.3|5295.6|5292.8|5289.1|5286.3|769
1610588400000|2021-01-14 01:40:00|5290.3|5287.5|5293.6|5290.8|5293.7|5290.9|5289.7|5286.9|187
1610588700000|2021-01-14 01:45:00|5293.7|5290.9|5288.7|5285.9|5295.1|5292.3|5288.7|5285.9|379
1610589000000|2021-01-14 01:50:00|5288.6|5285.8|5287.6|5284.8|5291.1|5288.3|5286.3|5283.5|246
1610589300000|2021-01-14 01:55:00|5287.7|5284.9|5287.7|5284.9|5290.1|5287.3|5287.7|5284.9|114
1610589600000|2021-01-14 02:00:00|5288.1|5285.3|5290.1|5287.3|5291.1|5288.3|5287.3|5284.5|93
1610589900000|2021-01-14 02:05:00|5289.6|5286.8|5286.3|5283.5|5290.6|5287.8|5286.2|5283.4|156
1610590200000|2021-01-14 02:10:00|5286.2|5283.4|5286.7|5283.9|5288.2|5285.4|5284.3|5281.5|308
1610590500000|2021-01-14 02:15:00|5287.2|5284.4|5286.3|5283.5|5289.3|5286.5|5285.8|5283|50
1610590800000|2021-01-14 02:20:00|5286.1|5283.3|5286.3|5283.5|5287.3|5284.5|5284.7|5281.9|104
1610591100000|2021-01-14 02:25:00|5286.7|5283.9|5288.2|5285.4|5288.3|5285.5|5285.3|5282.5|74
1610591400000|2021-01-14 02:30:00|5288.3|5285.5|5286.1|5283.3|5288.3|5285.5|5283.3|5280.5|241
1610591700000|2021-01-14 02:35:00|5285.7|5282.9|5290.7|5287.9|5291.7|5288.9|5284.3|5281.5|124
1610592000000|2021-01-14 02:40:00|5290.2|5287.4|5290.7|5287.9|5292.1|5289.3|5288.3|5285.5|174
1610592300000|2021-01-14 02:45:00|5290.3|5287.5|5287.1|5284.3|5290.7|5287.9|5286.3|5283.5|153
1610592600000|2021-01-14 02:50:00|5287.2|5284.4|5288.2|5285.4|5288.2|5285.4|5285.1|5282.3|108
1610592900000|2021-01-14 02:55:00|5288.1|5285.3|5283.7|5280.9|5288.1|5285.3|5281.3|5278.5|528
1610593200000|2021-01-14 03:00:00|5283.3|5280.5|5282.1|5279.3|5284.1|5281.3|5280.3|5277.5|370
1610593500000|2021-01-14 03:05:00|5281.7|5278.9|5280.1|5277.3|5282.2|5279.4|5280.1|5277.3|131
1610593800000|2021-01-14 03:10:00|5279.7|5276.9|5282.7|5279.9|5283.2|5280.4|5279.1|5276.3|525
1610594100000|2021-01-14 03:15:00|5283.1|5280.3|5283.1|5280.3|5284.1|5281.3|5281.9|5279.1|642
1610594400000|2021-01-14 03:20:00|5282.7|5279.9|5285.1|5282.3|5287.1|5284.3|5281.7|5278.9|790
1610594700000|2021-01-14 03:25:00|5284.7|5281.9|5288.1|5285.3|5289.1|5286.3|5284.3|5281.5|304
1610595000000|2021-01-14 03:30:00|5287.7|5284.9|5287.6|5284.8|5289.1|5286.3|5286.1|5283.3|172
1610595300000|2021-01-14 03:35:00|5287.7|5284.9|5289.2|5286.4|5290.1|5287.3|5287.6|5284.8|80
1610595600000|2021-01-14 03:40:00|5289.3|5286.5|5290.3|5287.5|5290.3|5287.5|5289.1|5286.3|117
1610595900000|2021-01-14 03:45:00|5290.7|5287.9|5290.7|5287.9|5292.3|5289.5|5290.3|5287.5|171
1610596200000|2021-01-14 03:50:00|5291.1|5288.3|5287.7|5284.9|5291.1|5288.3|5287.3|5284.5|198
1610596500000|2021-01-14 03:55:00|5287.3|5284.5|5283.3|5280.5|5288.3|5285.5|5279.3|5276.5|714
1610596800000|2021-01-14 04:00:00|5283.7|5280.9|5287.8|5285|5289.2|5286.4|5283.3|5280.5|135
1610597100000|2021-01-14 04:05:00|5288.2|5285.4|5287.3|5284.5|5288.2|5285.4|5286.3|5283.5|42
1610597400000|2021-01-14 04:10:00|5287.7|5284.9|5286.3|5283.5|5287.7|5284.9|5285.3|5282.5|36
1610597700000|2021-01-14 04:15:00|5286.7|5283.9|5286.7|5283.9|5288.3|5285.5|5286.3|5283.5|39
1610598000000|2021-01-14 04:20:00|5286.3|5283.5|5285.3|5282.5|5286.7|5283.9|5284.2|5281.4|88
1610598300000|2021-01-14 04:25:00|5285.2|5282.4|5286.3|5283.5|5286.3|5283.5|5283.2|5280.4|70
1610598600000|2021-01-14 04:30:00|5286.2|5283.4|5286.3|5283.5|5286.3|5283.5|5285.3|5282.5|29
1610598900000|2021-01-14 04:35:00|5286.2|5283.4|5288.3|5285.5|5289.7|5286.9|5286.2|5283.4|159
1610599200000|2021-01-14 04:40:00|5288.2|5285.4|5287.3|5284.5|5288.3|5285.5|5286.3|5283.5|56
1610599500000|2021-01-14 04:45:00|5286.8|5284|5288.7|5285.9|5288.7|5285.9|5285.7|5282.9|233
1610599800000|2021-01-14 04:50:00|5289.2|5286.4|5286.7|5283.9|5289.3|5286.5|5286.3|5283.5|43
1610600100000|2021-01-14 04:55:00|5287.2|5284.4|5292.3|5289.5|5292.7|5289.9|5286.7|5283.9|187
1610600400000|2021-01-14 05:00:00|5292.2|5289.4|5288.3|5285.5|5292.3|5289.5|5287.3|5284.5|147
1610600700000|2021-01-14 05:05:00|5288.7|5285.9|5290.3|5287.5|5291.3|5288.5|5288.7|5285.9|32
1610601000000|2021-01-14 05:10:00|5289.3|5286.5|5287.8|5285|5290.3|5287.5|5287.7|5284.9|82
1610601300000|2021-01-14 05:15:00|5287.7|5284.9|5284.8|5282|5289.2|5286.4|5284.3|5281.5|130
1610601600000|2021-01-14 05:20:00|5284.3|5281.5|5285.3|5282.5|5287.7|5284.9|5284.3|5281.5|59
1610601900000|2021-01-14 05:25:00|5285.7|5282.9|5289.7|5286.9|5290.2|5287.4|5285.2|5282.4|57
1610602200000|2021-01-14 05:30:00|5290.2|5287.4|5290.2|5287.4|5290.3|5287.5|5287.2|5284.4|97
1610602500000|2021-01-14 05:35:00|5290.3|5287.5|5297.2|5294.4|5297.2|5294.4|5290.3|5287.5|226
1610602800000|2021-01-14 05:40:00|5296.2|5293.4|5296.7|5293.9|5297.3|5294.5|5295.3|5292.5|218
1610603100000|2021-01-14 05:45:00|5297.2|5294.4|5299.7|5296.9|5301.3|5298.5|5297.2|5294.4|281
1610603400000|2021-01-14 05:50:00|5299.3|5296.5|5293.8|5291|5300.7|5297.9|5288.3|5285.5|738
1610603700000|2021-01-14 05:55:00|5294.2|5291.4|5289.3|5286.5|5294.2|5291.4|5288.3|5285.5|148
1610604000000|2021-01-14 06:00:00|5289.2|5286.4|5285.7|5282.9|5289.3|5286.5|5283.3|5280.5|298
1610604300000|2021-01-14 06:05:00|5286.3|5283.5|5289.2|5286.4|5289.3|5286.5|5286.3|5283.5|173
1610604600000|2021-01-14 06:10:00|5288.7|5285.9|5289.7|5286.9|5291.3|5288.5|5288.7|5285.9|72
1610604900000|2021-01-14 06:15:00|5289.8|5287|5292.8|5290|5294.2|5291.4|5288.3|5285.5|255
1610605200000|2021-01-14 06:20:00|5292.7|5289.9|5288.7|5285.9|5294.3|5291.5|5288.7|5285.9|98
1610605500000|2021-01-14 06:25:00|5289.2|5286.4|5291.8|5289|5294.2|5291.4|5289.2|5286.4|120
1610605800000|2021-01-14 06:30:00|5292.2|5289.4|5295.3|5292.5|5297.3|5294.5|5290.3|5287.5|259
1610606100000|2021-01-14 06:35:00|5295.5|5292.7|5300.3|5297.5|5300.3|5297.5|5295.5|5292.7|370
1610606400000|2021-01-14 06:40:00|5300.2|5297.4|5297.7|5294.9|5301.2|5298.4|5297.2|5294.4|451
1610606700000|2021-01-14 06:45:00|5298.2|5295.4|5299.2|5296.4|5300.7|5297.9|5297.3|5294.5|224
1610607000000|2021-01-14 06:50:00|5299.3|5296.5|5292.2|5289.4|5299.7|5296.9|5292.2|5289.4|349
1610607300000|2021-01-14 06:55:00|5292.3|5289.5|5295.2|5292.4|5295.3|5292.5|5292.2|5289.4|112
1610607600000|2021-01-14 07:00:00|5294.3|5291.5|5295.2|5292.4|5297.2|5294.4|5292.2|5289.4|153
1610607900000|2021-01-14 07:05:00|5295.3|5292.5|5296.2|5293.4|5300.7|5297.9|5295.2|5292.4|146
1610608200000|2021-01-14 07:10:00|5295.7|5292.9|5294.3|5291.5|5296.2|5293.4|5293.2|5290.4|123
1610608500000|2021-01-14 07:15:00|5294.7|5291.9|5294.3|5291.5|5296.7|5293.9|5291.2|5288.4|157
1610608800000|2021-01-14 07:20:00|5294.7|5291.9|5301.2|5298.4|5301.3|5298.5|5294.3|5291.5|120
1610609100000|2021-01-14 07:25:00|5300.7|5297.9|5309.2|5306.4|5309.2|5306.4|5300.3|5297.5|611
1610609400000|2021-01-14 07:30:00|5308.7|5305.9|5310.3|5307.5|5312.2|5309.4|5305.3|5302.5|369
1610609700000|2021-01-14 07:35:00|5310.7|5307.9|5314.2|5311.4|5315.3|5312.5|5308.3|5305.5|405
1610610000000|2021-01-14 07:40:00|5314.3|5311.5|5314.7|5311.9|5317.3|5314.5|5314.2|5311.4|409
1610610300000|2021-01-14 07:45:00|5315.2|5312.4|5316.3|5313.5|5316.3|5313.5|5312.7|5309.9|196
1610610600000|2021-01-14 07:50:00|5315.9|5313.1|5318.7|5315.9|5318.7|5315.9|5314.3|5311.5|310
1610610900000|2021-01-14 07:55:00|5318.3|5315.5|5321.2|5318.4|5324.3|5321.5|5318.3|5315.5|772
1610611200000|2021-01-14 08:00:00|5320.7|5317.9|5328.2|5325.4|5330.3|5327.5|5319.3|5316.5|856
1610611500000|2021-01-14 08:05:00|5328.3|5325.5|5326.3|5323.5|5329.3|5326.5|5324.2|5321.4|341
1610611800000|2021-01-14 08:10:00|5326.7|5323.9|5321.8|5319|5333.8|5331|5321.4|5318.6|697
1610612100000|2021-01-14 08:15:00|5322.3|5319.5|5328.8|5326|5331.3|5328.5|5321.8|5319|823
1610612400000|2021-01-14 08:20:00|5329.3|5326.5|5319.3|5316.5|5329.3|5326.5|5318.3|5315.5|602
1610612700000|2021-01-14 08:25:00|5319.2|5316.4|5316.3|5313.5|5324.3|5321.5|5315.2|5312.4|1564
1610613000000|2021-01-14 08:30:00|5316.2|5313.4|5317.8|5315|5318.3|5315.5|5311.2|5308.4|1009
1610613300000|2021-01-14 08:35:00|5317.3|5314.5|5311.8|5309|5317.3|5314.5|5311.2|5308.4|353
1610613600000|2021-01-14 08:40:00|5311.3|5308.5|5307.3|5304.5|5320.3|5317.5|5307.2|5304.4|705
1610613900000|2021-01-14 08:45:00|5307.8|5305|5314.3|5311.5|5317.8|5315|5305.8|5303|525
1610614200000|2021-01-14 08:50:00|5315.2|5312.4|5307.8|5305|5315.2|5312.4|5305.2|5302.4|634
1610614500000|2021-01-14 08:55:00|5307.3|5304.5|5303.8|5301|5311.8|5309|5303.2|5300.4|461
1610614800000|2021-01-14 09:00:00|5304.2|5301.4|5292.3|5289.5|5304.3|5301.5|5289.8|5287|1194
1610615100000|2021-01-14 09:05:00|5292.8|5290|5273.3|5270.5|5293.3|5290.5|5271.8|5269|1506
1610615400000|2021-01-14 09:10:00|5273.2|5270.4|5258.2|5255.4|5274.2|5271.4|5255.3|5252.5|2812
1610615700000|2021-01-14 09:15:00|5257.8|5255|5274.2|5271.4|5276.2|5273.4|5255.8|5253|1504
1610616000000|2021-01-14 09:20:00|5273.8|5271|5271.2|5268.4|5279.3|5276.5|5270.2|5267.4|912
1610616300000|2021-01-14 09:25:00|5271.3|5268.5|5273.2|5270.4|5279.8|5277|5271.2|5268.4|487
1610616600000|2021-01-14 09:30:00|5272.3|5269.5|5277.2|5274.4|5278.2|5275.4|5267.3|5264.5|511
1610616900000|2021-01-14 09:35:00|5278.2|5275.4|5282.2|5279.4|5283.3|5280.5|5276.8|5274|611
1610617200000|2021-01-14 09:40:00|5282.3|5279.5|5283.2|5280.4|5287.2|5284.4|5282.2|5279.4|482
1610617500000|2021-01-14 09:45:00|5283.3|5280.5|5292.8|5290|5295.3|5292.5|5283.2|5280.4|961
1610617800000|2021-01-14 09:50:00|5292.3|5289.5|5290.3|5287.5|5294.8|5292|5287.8|5285|482
1610618100000|2021-01-14 09:55:00|5291.3|5288.5|5295.8|5293|5296.8|5294|5290.8|5288|507
1610618400000|2021-01-14 10:00:00|5296.2|5293.4|5290.8|5288|5296.2|5293.4|5287.3|5284.5|408
1610618700000|2021-01-14 10:05:00|5290.3|5287.5|5289.3|5286.5|5293.3|5290.5|5286.3|5283.5|403
1610619000000|2021-01-14 10:10:00|5289.8|5287|5290.3|5287.5|5294.3|5291.5|5289.3|5286.5|333
1610619300000|2021-01-14 10:15:00|5290.8|5288|5291.3|5288.5|5295.3|5292.5|5290.3|5287.5|233
1610619600000|2021-01-14 10:20:00|5291.8|5289|5293.3|5290.5|5293.3|5290.5|5290.2|5287.4|176
1610619900000|2021-01-14 10:25:00|5292.8|5290|5293.3|5290.5|5296.2|5293.4|5282.9|5280.1|637
1610620200000|2021-01-14 10:30:00|5292.3|5289.5|5296.3|5293.5|5300.3|5297.5|5292.2|5289.4|396
1610620500000|2021-01-14 10:35:00|5295.8|5293|5287.3|5284.5|5295.8|5293|5286.3|5283.5|355
1610620800000|2021-01-14 10:40:00|5287.8|5285|5308.2|5305.4|5309.3|5306.5|5287.8|5285|835
1610621100000|2021-01-14 10:45:00|5307.8|5305|5306.8|5304|5309.3|5306.5|5304.2|5301.4|366
1610621400000|2021-01-14 10:50:00|5307.2|5304.4|5306.8|5304|5310.3|5307.5|5298.3|5295.5|731
1610621700000|2021-01-14 10:55:00|5306.7|5303.9|5309.2|5306.4|5310.2|5307.4|5305.3|5302.5|213
1610622000000|2021-01-14 11:00:00|5308.3|5305.5|5298.8|5296|5309.3|5306.5|5297.3|5294.5|958
1610622300000|2021-01-14 11:05:00|5299.2|5296.4|5301.2|5298.4|5305.8|5303|5298.2|5295.4|385
1610622600000|2021-01-14 11:10:00|5300.8|5298|5295.3|5292.5|5301.2|5298.4|5292.3|5289.5|453
1610622900000|2021-01-14 11:15:00|5295.2|5292.4|5287.8|5285|5297.2|5294.4|5287.8|5285|627
1610623200000|2021-01-14 11:20:00|5288.2|5285.4|5297.3|5294.5|5298.3|5295.5|5286.8|5284|538
1610623500000|2021-01-14 11:25:00|5296.3|5293.5|5292.8|5290|5297.3|5294.5|5291.2|5288.4|329
1610623800000|2021-01-14 11:30:00|5292.3|5289.5|5289.8|5287|5292.8|5290|5286.3|5283.5|298
1610624100000|2021-01-14 11:35:00|5289.3|5286.5|5285.3|5282.5|5296.8|5294|5285.3|5282.5|325
1610624400000|2021-01-14 11:40:00|5285.8|5283|5291.3|5288.5|5292.3|5289.5|5285.8|5283|282
1610624700000|2021-01-14 11:45:00|5291.8|5289|5285.8|5283|5291.8|5289|5283.3|5280.5|255
1610625000000|2021-01-14 11:50:00|5286.2|5283.4|5286.3|5283.5|5287.5|5284.7|5284.3|5281.5|213
1610625300000|2021-01-14 11:55:00|5286.5|5283.7|5283.2|5280.4|5287.8|5285|5273.2|5270.4|1886
1610625600000|2021-01-14 12:00:00|5282.8|5280|5275.2|5272.4|5284.2|5281.4|5272.3|5269.5|636
1610625900000|2021-01-14 12:05:00|5274.8|5272|5279.2|5276.4|5280.2|5277.4|5274.2|5271.4|257
1610626200000|2021-01-14 12:10:00|5278.2|5275.4|5276.2|5273.4|5278.2|5275.4|5273.2|5270.4|408
1610626500000|2021-01-14 12:15:00|5276.7|5273.9|5281.2|5278.4|5281.2|5278.4|5274.2|5271.4|338
1610626800000|2021-01-14 12:20:00|5280.8|5278|5283.3|5280.5|5286.3|5283.5|5280.7|5277.9|647
1610627100000|2021-01-14 12:25:00|5284.2|5281.4|5285.2|5282.4|5288.2|5285.4|5283.2|5280.4|387
1610627400000|2021-01-14 12:30:00|5284.2|5281.4|5278.8|5276|5284.3|5281.5|5278.8|5276|326
1610627700000|2021-01-14 12:35:00|5279.2|5276.4|5268.3|5265.5|5279.2|5276.4|5267.3|5264.5|1102
1610628000000|2021-01-14 12:40:00|5269.3|5266.5|5270.3|5267.5|5274.2|5271.4|5268.2|5265.4|536
1610628300000|2021-01-14 12:45:00|5270.2|5267.4|5270.3|5267.5|5271.3|5268.5|5263.3|5260.5|898
1610628600000|2021-01-14 12:50:00|5270.2|5267.4|5277.3|5274.5|5279.8|5277|5269.3|5266.5|818
1610628900000|2021-01-14 12:55:00|5277.8|5275|5274.3|5271.5|5279.2|5276.4|5274.2|5271.4|431
1610629200000|2021-01-14 13:00:00|5274.2|5271.4|5264.6|5261.8|5275.3|5272.5|5262.6|5259.8|4149
1610629500000|2021-01-14 13:05:00|5264.2|5261.4|5268.6|5265.8|5269.6|5266.8|5262.1|5259.3|1106
1610629800000|2021-01-14 13:10:00|5268.5|5265.7|5269.1|5266.3|5272.1|5269.3|5267.1|5264.3|1637
1610630100000|2021-01-14 13:15:00|5268.6|5265.8|5264.1|5261.3|5271.2|5268.4|5264.1|5261.3|660
1610630400000|2021-01-14 13:20:00|5263.6|5260.8|5273.2|5270.4|5273.3|5270.5|5262.1|5259.3|1221
1610630700000|2021-01-14 13:25:00|5272.2|5269.4|5270.7|5267.9|5273.7|5270.9|5267.2|5264.4|891
1610631000000|2021-01-14 13:30:00|5270.3|5267.5|5267.2|5264.4|5272.4|5269.6|5263.2|5260.4|773
1610631300000|2021-01-14 13:35:00|5266.8|5264|5259.6|5256.8|5272.8|5270|5259.1|5256.3|1944
1610631600000|2021-01-14 13:40:00|5260.1|5257.3|5245.1|5242.3|5260.6|5257.8|5236.2|5233.4|3857
1610631900000|2021-01-14 13:45:00|5245.2|5242.4|5243.6|5240.8|5253.1|5250.3|5238.1|5235.3|1688
1610632200000|2021-01-14 13:50:00|5244.1|5241.3|5233.1|5230.3|5247.6|5244.8|5231.1|5228.3|2570
1610632500000|2021-01-14 13:55:00|5232.2|5229.4|5236.2|5233.4|5241.1|5238.3|5231.2|5228.4|1919
1610632800000|2021-01-14 14:00:00|5236.6|5233.8|5257.8|5255|5260.4|5257.6|5235.1|5232.3|8117
1610633100000|2021-01-14 14:05:00|5257.4|5254.6|5254.6|5251.8|5258.1|5255.3|5248.2|5245.4|5726
1610633400000|2021-01-14 14:10:00|5254.2|5251.4|5260.6|5257.8|5265.2|5262.4|5254.2|5251.4|1892
1610633700000|2021-01-14 14:15:00|5261.1|5258.3|5263.2|5260.4|5264.1|5261.3|5258.1|5255.3|1507
1610634000000|2021-01-14 14:20:00|5263.6|5260.8|5272.2|5269.4|5273.1|5270.3|5261.1|5258.3|1212
1610634300000|2021-01-14 14:25:00|5272.1|5269.3|5268.2|5265.4|5276.2|5273.4|5266.1|5263.3|1677
1610634600000|2021-01-14 14:30:00|5267.8|5265|5270.2|5267.4|5276.1|5273.3|5266.6|5263.8|1673
1610634900000|2021-01-14 14:35:00|5269.4|5266.6|5286.2|5283.4|5290.2|5287.4|5267.2|5264.4|2945
1610635200000|2021-01-14 14:40:00|5286.7|5283.9|5272.2|5269.4|5290.2|5287.4|5271.2|5268.4|1739
1610635500000|2021-01-14 14:45:00|5272.4|5269.6|5283.2|5280.4|5284.2|5281.4|5269.2|5266.4|1522
1610635800000|2021-01-14 14:50:00|5283.7|5280.9|5290.2|5287.4|5292.2|5289.4|5279.2|5276.4|1512
1610636100000|2021-01-14 14:55:00|5289.2|5286.4|5293.2|5290.4|5295.2|5292.4|5281.7|5278.9|1750
1610636400000|2021-01-14 15:00:00|5294.1|5291.3|5291.4|5288.6|5300.2|5297.4|5288.4|5285.6|8901
1610636700000|2021-01-14 15:05:00|5289.6|5286.8|5295.2|5292.4|5298.4|5295.6|5287.2|5284.4|9439
1610637000000|2021-01-14 15:10:00|5295.3|5292.5|5299.9|5297.1|5308.9|5306.1|5291.4|5288.6|9556
1610637300000|2021-01-14 15:15:00|5299.4|5296.6|5293.4|5290.6|5305.4|5302.6|5291.2|5288.4|2978
1610637600000|2021-01-14 15:20:00|5293.8|5291|5280.2|5277.4|5294.4|5291.6|5278.2|5275.4|3774
1610637900000|2021-01-14 15:25:00|5279.4|5276.6|5272.2|5269.4|5283.4|5280.6|5270.2|5267.4|1749
1610638200000|2021-01-14 15:30:00|5272.3|5269.5|5276.4|5273.6|5278.2|5275.4|5271.2|5268.4|1391
1610638500000|2021-01-14 15:35:00|5277.4|5274.6|5269.4|5266.6|5279.4|5276.6|5264.2|5261.4|2128
1610638800000|2021-01-14 15:40:00|5269.8|5267|5265.2|5262.4|5271.4|5268.6|5262.4|5259.6|1644
1610639100000|2021-01-14 15:45:00|5265.4|5262.6|5263.8|5261|5269.2|5266.4|5260.4|5257.6|1119
1610639400000|2021-01-14 15:50:00|5264.2|5261.4|5264.2|5261.4|5266.4|5263.6|5262.4|5259.6|743
1610639700000|2021-01-14 15:55:00|5263.8|5261|5266.3|5263.5|5267.4|5264.6|5262.2|5259.4|779
1610640000000|2021-01-14 16:00:00|5266.4|5263.6|5274.8|5272|5280.4|5277.6|5266.2|5263.4|2533
1610640300000|2021-01-14 16:05:00|5275.2|5272.4|5278.4|5275.6|5278.4|5275.6|5268.4|5265.6|3194
1610640600000|2021-01-14 16:10:00|5278.3|5275.5|5280.4|5277.6|5281.4|5278.6|5274.4|5271.6|1520
1610640900000|2021-01-14 16:15:00|5279.4|5276.6|5289.4|5286.6|5291.4|5288.6|5279.4|5276.6|2863
1610641200000|2021-01-14 16:20:00|5290.4|5287.6|5289.4|5286.6|5292.4|5289.6|5285.4|5282.6|989
1610641500000|2021-01-14 16:25:00|5288.9|5286.1|5292.4|5289.6|5294.4|5291.6|5282.4|5279.6|5128
1610641800000|2021-01-14 16:30:00|5292.3|5289.5|5296.4|5293.6|5298.4|5295.6|5286.8|5284|4307
1610642100000|2021-01-14 16:35:00|5296.5|5293.7|5285.8|5283|5300.4|5297.6|5284.8|5282|6045
1610642400000|2021-01-14 16:40:00|5286.2|5283.4|5284.4|5281.6|5291.2|5288.4|5282.4|5279.6|2274
1610642700000|2021-01-14 16:45:00|5284.8|5282|5287.4|5284.6|5290.8|5288|5283.2|5280.4|778
1610643000000|2021-01-14 16:50:00|5288.2|5285.4|5285.8|5283|5289.4|5286.6|5280.2|5277.4|893
1610643300000|2021-01-14 16:55:00|5286.2|5283.4|5296.8|5294|5298.2|5295.4|5285.8|5283|1056
1610643600000|2021-01-14 17:00:00|5296.4|5293.6|5300.4|5297.6|5304.2|5301.4|5293.4|5290.6|1224
1610643900000|2021-01-14 17:05:00|5301.2|5298.4|5301.4|5298.6|5304.2|5301.4|5299.4|5296.6|983
1610644200000|2021-01-14 17:10:00|5301.3|5298.5|5298.2|5295.4|5301.3|5298.5|5293.2|5290.4|955
1610644500000|2021-01-14 17:15:00|5298.4|5295.6|5294.4|5291.6|5300.4|5297.6|5292.4|5289.6|1089
1610644800000|2021-01-14 17:20:00|5295.4|5292.6|5297.4|5294.6|5298.8|5296|5289.4|5286.6|938
1610645100000|2021-01-14 17:25:00|5298.4|5295.6|5300.4|5297.6|5303.3|5300.5|5298.4|5295.6|736
1610645400000|2021-01-14 17:30:00|5300.5|5297.7|5305.3|5302.5|5306.4|5303.6|5296.2|5293.4|1383
1610645700000|2021-01-14 17:35:00|5305.4|5302.6|5314.4|5311.6|5316.4|5313.6|5304.2|5301.4|1901
1610646000000|2021-01-14 17:40:00|5314.8|5312|5318.4|5315.6|5322.4|5319.6|5313.4|5310.6|2797
1610646300000|2021-01-14 17:45:00|5318.2|5315.4|5316.4|5313.6|5318.7|5315.9|5309.3|5306.5|1581
1610646600000|2021-01-14 17:50:00|5316.2|5313.4|5328.8|5326|5330.9|5328.1|5316.2|5313.4|2857
1610646900000|2021-01-14 17:55:00|5328.4|5325.6|5332.2|5329.4|5332.4|5329.6|5325.4|5322.6|1137
1610647200000|2021-01-14 18:00:00|5331.4|5328.6|5339.4|5336.6|5342.4|5339.6|5329.4|5326.6|1708
1610647500000|2021-01-14 18:05:00|5339.3|5336.5|5350.5|5347.7|5351.5|5348.7|5334.2|5331.4|3140
1610647800000|2021-01-14 18:10:00|5350.4|5347.6|5339.4|5336.6|5352.5|5349.7|5337.5|5334.7|1791
1610648100000|2021-01-14 18:15:00|5338.9|5336.1|5339.4|5336.6|5343.5|5340.7|5335.4|5332.6|4242
1610648400000|2021-01-14 18:20:00|5339.8|5337|5337.4|5334.6|5342.2|5339.4|5335.9|5333.1|917
1610648700000|2021-01-14 18:25:00|5338.2|5335.4|5334.4|5331.6|5339.2|5336.4|5330.4|5327.6|863
1610649000000|2021-01-14 18:30:00|5335.2|5332.4|5337.4|5334.6|5339.4|5336.6|5332.4|5329.6|724
1610649300000|2021-01-14 18:35:00|5337.8|5335|5338.4|5335.6|5339.4|5336.6|5336.2|5333.4|589
1610649600000|2021-01-14 18:40:00|5338.2|5335.4|5340.4|5337.6|5340.4|5337.6|5334.2|5331.4|625
1610649900000|2021-01-14 18:45:00|5341.4|5338.6|5335.4|5332.6|5341.4|5338.6|5333.4|5330.6|3717
1610650200000|2021-01-14 18:50:00|5335.9|5333.1|5331.4|5328.6|5337.4|5334.6|5329.4|5326.6|856
1610650500000|2021-01-14 18:55:00|5331.3|5328.5|5333.8|5331|5337.4|5334.6|5328.2|5325.4|1174
1610650800000|2021-01-14 19:00:00|5333.4|5330.6|5344.9|5342.1|5345.9|5343.1|5333.4|5330.6|2387
1610651100000|2021-01-14 19:05:00|5345.4|5342.6|5340.4|5337.6|5346.5|5343.7|5338.2|5335.4|1687
1610651400000|2021-01-14 19:10:00|5340.8|5338|5350.4|5347.6|5351.4|5348.6|5336.2|5333.4|5259
1610651700000|2021-01-14 19:15:00|5349.5|5346.7|5353.4|5350.6|5355.5|5352.7|5349.2|5346.4|3474
1610652000000|2021-01-14 19:20:00|5353.8|5351|5354.9|5352.1|5361.4|5358.6|5349.4|5346.6|7548
1610652300000|2021-01-14 19:25:00|5354.5|5351.7|5364.3|5361.5|5365.8|5363|5349.3|5346.5|14598
1610652600000|2021-01-14 19:30:00|5364.4|5361.6|5377.3|5374.5|5377.3|5374.5|5361.4|5358.6|5704
1610652900000|2021-01-14 19:35:00|5377.4|5374.6|5369.4|5366.6|5377.4|5374.6|5368.8|5366|1629
1610653200000|2021-01-14 19:40:00|5368.8|5366|5361.4|5358.6|5368.8|5366|5361.4|5358.6|1464
1610653500000|2021-01-14 19:45:00|5361.8|5359|5359.8|5357|5365.4|5362.6|5358.4|5355.6|844
1610653800000|2021-01-14 19:50:00|5359.4|5356.6|5362.4|5359.6|5362.8|5360|5356.4|5353.6|1091
1610654100000|2021-01-14 19:55:00|5362.3|5359.5|5364.4|5361.6|5366.4|5363.6|5357.4|5354.6|1422
1610654400000|2021-01-14 20:00:00|5365.4|5362.6|5367.4|5364.6|5368.4|5365.6|5363.4|5360.6|340
1610654700000|2021-01-14 20:05:00|5367.8|5365|5365.4|5362.6|5368.4|5365.6|5364.4|5361.6|540
1610655000000|2021-01-14 20:10:00|5364.9|5362.1|5367.4|5364.6|5367.4|5364.6|5364.4|5361.6|268
1610655300000|2021-01-14 20:15:00|5367.3|5364.5|5366.4|5363.6|5368.4|5365.6|5365.4|5362.6|1004
1610655600000|2021-01-14 20:20:00|5366.5|5363.7|5370.4|5367.6|5372.4|5369.6|5366.4|5363.6|1240
1610655900000|2021-01-14 20:25:00|5369.4|5366.6|5368.4|5365.6|5371.4|5368.6|5368|5365.2|613
1610656200000|2021-01-14 20:30:00|5368.8|5366|5368.4|5365.6|5370.4|5367.6|5367.4|5364.6|654
1610656500000|2021-01-14 20:35:00|5367.4|5364.6|5367.4|5364.6|5369.4|5366.6|5366.4|5363.6|489
1610656800000|2021-01-14 20:40:00|5367.8|5365|5366.4|5363.6|5369.4|5366.6|5366.4|5363.6|700
1610657100000|2021-01-14 20:45:00|5366.9|5364.1|5370|5367.2|5372.5|5369.7|5362.4|5359.6|7957
1610657400000|2021-01-14 20:50:00|5370.4|5367.6|5362.5|5359.7|5370.5|5367.7|5362.4|5359.6|1398
1610657700000|2021-01-14 20:55:00|5363|5360.2|5368.5|5365.7|5370.5|5367.7|5362.5|5359.7|1084
1610658000000|2021-01-14 21:00:00|5369.4|5366.6|5366.4|5363.6|5370.5|5367.7|5363.5|5360.7|274
1610658300000|2021-01-14 21:05:00|5366.5|5363.7|5365.5|5362.7|5368.5|5365.7|5365.5|5362.7|110
1610658600000|2021-01-14 21:10:00|5366.5|5363.7|5365.5|5362.7|5367.5|5364.7|5364.4|5361.6|386
1610658900000|2021-01-14 21:15:00|5366|5363.2|5367.5|5364.7|5367.5|5364.7|5365|5362.2|219
1610659200000|2021-01-14 21:20:00|5367.4|5364.6|5365.5|5362.7|5368.4|5365.6|5365.4|5362.6|204
1610659500000|2021-01-14 21:25:00|5366|5363.2|5365.5|5362.7|5367.5|5364.7|5365.5|5362.7|167
1610659800000|2021-01-14 21:30:00|5366|5363.2|5369.5|5366.7|5369.5|5366.7|5365.5|5362.7|115
1610660100000|2021-01-14 21:35:00|5370|5367.2|5370.4|5367.6|5371.5|5368.7|5368.5|5365.7|117
1610660400000|2021-01-14 21:40:00|5370.5|5367.7|5371|5368.2|5372.5|5369.7|5368.5|5365.7|142
1610660700000|2021-01-14 21:45:00|5370.5|5367.7|5378|5375.2|5378.4|5375.6|5369|5366.2|247
1610661000000|2021-01-14 21:50:00|5377.5|5374.7|5374.5|5371.7|5379|5376.2|5370.5|5367.7|155
1610661300000|2021-01-14 21:55:00|5374.4|5371.6|5376|5373.2|5376|5373.2|5373.4|5370.6|511
1610665200000|2021-01-14 23:00:00|5379.5|5376.7|5379|5376.2|5384.4|5381.6|5372.5|5369.7|386
1610665500000|2021-01-14 23:05:00|5378.5|5375.7|5381.9|5379.1|5387|5384.2|5378.5|5375.7|266
1610665800000|2021-01-14 23:10:00|5381.4|5378.6|5379.4|5376.6|5381.4|5378.6|5375.5|5372.7|119
1610666100000|2021-01-14 23:15:00|5379|5376.2|5379.5|5376.7|5380.5|5377.7|5377|5374.2|28
1610666400000|2021-01-14 23:20:00|5380|5377.2|5378.5|5375.7|5380.4|5377.6|5377.5|5374.7|18
1610666700000|2021-01-14 23:25:00|5378.9|5376.1|5380|5377.2|5381.4|5378.6|5377.5|5374.7|54
1610667000000|2021-01-14 23:30:00|5380.1|5377.3|5383.4|5380.6|5383.4|5380.6|5379.5|5376.7|46
1610667300000|2021-01-14 23:35:00|5382.5|5379.7|5380.5|5377.7|5383.4|5380.6|5379.5|5376.7|10
1610667600000|2021-01-14 23:40:00|5381|5378.2|5382.3|5379.5|5382.5|5379.7|5380.4|5377.6|2147
1610667900000|2021-01-14 23:45:00|5382.4|5379.6|5384.3|5381.5|5384.3|5381.5|5381.3|5378.5|33
1610668200000|2021-01-14 23:50:00|5384.4|5381.6|5384.3|5381.5|5385.3|5382.5|5383.4|5380.6|164
1610668500000|2021-01-14 23:55:00|5384.4|5381.6|5383.4|5380.6|5384.5|5381.7|5383.4|5380.6|521
1610668800000|2021-01-15 00:00:00|5383.5|5380.7|5383.5|5380.7|5383.5|5380.7|5382.5|5379.7|53
1610669100000|2021-01-15 00:05:00|5384.4|5381.6|5383.4|5380.6|5384.4|5381.6|5382.5|5379.7|22
1610669400000|2021-01-15 00:10:00|5383.5|5380.7|5387|5384.2|5387.5|5384.7|5383|5380.2|194
1610669700000|2021-01-15 00:15:00|5386.5|5383.7|5383.4|5380.6|5386.5|5383.7|5383.4|5380.6|76
1610670000000|2021-01-15 00:20:00|5383.5|5380.7|5374.4|5371.6|5383.5|5380.7|5372.5|5369.7|148
1610670300000|2021-01-15 00:25:00|5374.5|5371.7|5374.4|5371.6|5375.5|5372.7|5373.4|5370.6|71
1610670600000|2021-01-15 00:30:00|5374.5|5371.7|5367.5|5364.7|5375.4|5372.6|5365.4|5362.6|175
1610670900000|2021-01-15 00:35:00|5367.4|5364.6|5370.4|5367.6|5371.4|5368.6|5367.4|5364.6|85
1610671200000|2021-01-15 00:40:00|5370.5|5367.7|5372.4|5369.6|5373.4|5370.6|5369|5366.2|152
1610671500000|2021-01-15 00:45:00|5371.4|5368.6|5373.4|5370.6|5373.4|5370.6|5368.4|5365.6|210
1610671800000|2021-01-15 00:50:00|5373.5|5370.7|5373.4|5370.6|5374.4|5371.6|5372.4|5369.6|36
1610672100000|2021-01-15 00:55:00|5373.5|5370.7|5371.4|5368.6|5374.4|5371.6|5368.5|5365.7|243
1610672400000|2021-01-15 01:00:00|5371.5|5368.7|5365.5|5362.7|5379.4|5376.6|5364.4|5361.6|281
1610672700000|2021-01-15 01:05:00|5365.4|5362.6|5367|5364.2|5369.5|5366.7|5363.4|5360.6|233
1610673000000|2021-01-15 01:10:00|5367.5|5364.7|5367.5|5364.7|5368.5|5365.7|5363.5|5360.7|500
1610673300000|2021-01-15 01:15:00|5368.4|5365.6|5370.5|5367.7|5371.5|5368.7|5367|5364.2|350
1610673600000|2021-01-15 01:20:00|5370|5367.2|5369.5|5366.7|5372.5|5369.7|5368.5|5365.7|90
1610673900000|2021-01-15 01:25:00|5370.5|5367.7|5374.5|5371.7|5376.7|5373.9|5368.5|5365.7|1835
1610674200000|2021-01-15 01:30:00|5374.6|5371.8|5373.5|5370.7|5376.6|5373.8|5371.5|5368.7|92
1610674500000|2021-01-15 01:35:00|5372.6|5369.8|5371.6|5368.8|5372.7|5369.9|5369.7|5366.9|69
1610674800000|2021-01-15 01:40:00|5371.5|5368.7|5369.6|5366.8|5373.5|5370.7|5369.5|5366.7|69
1610675100000|2021-01-15 01:45:00|5369.5|5366.7|5368.6|5365.8|5372.7|5369.9|5367.6|5364.8|56
1610675400000|2021-01-15 01:50:00|5368.7|5365.9|5372.1|5369.3|5372.5|5369.7|5367.6|5364.8|40
1610675700000|2021-01-15 01:55:00|5372.5|5369.7|5371.5|5368.7|5373.6|5370.8|5371.1|5368.3|107
1610676000000|2021-01-15 02:00:00|5371.6|5368.8|5368.7|5365.9|5374.5|5371.7|5368.7|5365.9|102
1610676300000|2021-01-15 02:05:00|5369.5|5366.7|5368.7|5365.9|5370.6|5367.8|5368.5|5365.7|98
1610676600000|2021-01-15 02:10:00|5369.1|5366.3|5367.6|5364.8|5369.7|5366.9|5366.5|5363.7|67
1610676900000|2021-01-15 02:15:00|5367.5|5364.7|5366.6|5363.8|5368.7|5365.9|5366.5|5363.7|32
1610677200000|2021-01-15 02:20:00|5366.5|5363.7|5362.5|5359.7|5366.7|5363.9|5362.5|5359.7|81
1610677500000|2021-01-15 02:25:00|5362.6|5359.8|5358.5|5355.7|5363.5|5360.7|5357.5|5354.7|168
1610677800000|2021-01-15 02:30:00|5358.1|5355.3|5360.6|5357.8|5362.5|5359.7|5357.5|5354.7|230
1610678100000|2021-01-15 02:35:00|5361.5|5358.7|5362.6|5359.8|5364.5|5361.7|5360.1|5357.3|106
1610678400000|2021-01-15 02:40:00|5362.7|5359.9|5360.6|5357.8|5363.6|5360.8|5360.5|5357.7|67
1610678700000|2021-01-15 02:45:00|5360.5|5357.7|5355.7|5352.9|5363|5357.7|5353.7|5350.9|120
1610679000000|2021-01-15 02:50:00|5356.1|5353.3|5359.6|5356.8|5361.7|5358.9|5354.7|5351.9|83
1610679300000|2021-01-15 02:55:00|5359.7|5356.9|5357.6|5354.8|5360.6|5357.8|5356.5|5353.7|73
1610679600000|2021-01-15 03:00:00|5357.5|5354.7|5364.1|5361.3|5364.7|5361.9|5357.5|5354.7|108
1610679900000|2021-01-15 03:05:00|5363.7|5360.9|5364.7|5361.9|5366.7|5363.9|5362.7|5359.9|69
1610680200000|2021-01-15 03:10:00|5365.5|5362.7|5361.6|5358.8|5366.7|5363.9|5361.5|5358.7|73
1610680500000|2021-01-15 03:15:00|5360.7|5357.9|5359.7|5356.9|5362.6|5359.8|5359.6|5356.8|90
1610680800000|2021-01-15 03:20:00|5360.5|5357.7|5358.6|5355.8|5362.5|5359.7|5358.5|5355.7|230
1610681100000|2021-01-15 03:25:00|5358.5|5355.7|5356.6|5353.8|5358.7|5355.9|5355.6|5352.8|124
1610681400000|2021-01-15 03:30:00|5356.5|5353.7|5359.7|5356.9|5359.7|5356.9|5356.5|5353.7|51
1610681700000|2021-01-15 03:35:00|5360.5|5357.7|5358.5|5355.7|5360.7|5357.9|5358.5|5355.7|179
1610682000000|2021-01-15 03:40:00|5357.7|5354.9|5357.6|5354.8|5359.6|5356.8|5356.7|5353.9|178
1610682300000|2021-01-15 03:45:00|5357.5|5354.7|5361.5|5358.7|5363.6|5360.8|5357.5|5354.7|121
1610682600000|2021-01-15 03:50:00|5360.7|5357.9|5361.5|5358.7|5362.1|5359.3|5360.5|5357.7|80
1610682900000|2021-01-15 03:55:00|5360.7|5357.9|5358.5|5355.7|5363.5|5360.7|5358.5|5355.7|144
1610683200000|2021-01-15 04:00:00|5358.6|5355.8|5356.1|5353.3|5359.5|5356.7|5355.5|5352.7|204
1610683500000|2021-01-15 04:05:00|5355.7|5352.9|5357.5|5354.7|5358.5|5355.7|5355.5|5352.7|219
1610683800000|2021-01-15 04:10:00|5357|5354.2|5351.5|5348.7|5358.5|5355.7|5350.1|5347.3|420
1610684100000|2021-01-15 04:15:00|5350.7|5347.9|5351.5|5348.7|5353.5|5350.7|5349.7|5346.9|122
1610684400000|2021-01-15 04:20:00|5351.7|5348.9|5352.7|5349.9|5353.5|5350.7|5351.5|5348.7|32
1610684700000|2021-01-15 04:25:00|5352.6|5349.8|5350.5|5347.7|5352.6|5349.8|5349.5|5346.7|75
1610685000000|2021-01-15 04:30:00|5350.6|5347.8|5352.5|5349.7|5353.5|5350.7|5350.5|5347.7|114
1610685300000|2021-01-15 04:35:00|5352.6|5349.8|5352.5|5349.7|5353.5|5350.7|5351.6|5348.8|125
1610685600000|2021-01-15 04:40:00|5351.6|5348.8|5352.5|5349.7|5353.5|5350.7|5351.5|5348.7|157
1610685900000|2021-01-15 04:45:00|5352.1|5349.3|5353.5|5350.7|5353.5|5350.7|5351.6|5348.8|89
1610686200000|2021-01-15 04:50:00|5353.1|5350.3|5353.5|5350.7|5355.5|5352.7|5352.7|5349.9|109
1610686500000|2021-01-15 04:55:00|5353.6|5350.8|5353.6|5350.8|5355.6|5352.8|5352.7|5349.9|139
1610686800000|2021-01-15 05:00:00|5353.5|5350.7|5349.5|5346.7|5353.7|5350.9|5348.5|5345.7|88
1610687100000|2021-01-15 05:05:00|5350.1|5347.3|5348.7|5345.9|5350.7|5347.9|5348.7|5345.9|60
1610687400000|2021-01-15 05:10:00|5347.7|5344.9|5351.6|5348.8|5352.6|5349.8|5347.6|5344.8|36
1610687700000|2021-01-15 05:15:00|5351.7|5348.9|5345.6|5342.8|5352.6|5349.8|5343.6|5340.8|136
1610688000000|2021-01-15 05:20:00|5344.7|5341.9|5342.1|5339.3|5345.1|5342.3|5340.6|5337.8|178
1610688300000|2021-01-15 05:25:00|5341.7|5338.9|5344.1|5341.3|5345.6|5342.8|5341.6|5338.8|109
1610688600000|2021-01-15 05:30:00|5344.6|5341.8|5337.7|5334.9|5345.6|5342.8|5336.1|5333.3|355
1610688900000|2021-01-15 05:35:00|5337.6|5334.8|5331.6|5328.8|5339.7|5336.9|5330.7|5327.9|159
1610689200000|2021-01-15 05:40:00|5330.7|5327.9|5332.6|5329.8|5335.6|5332.8|5329.7|5326.9|228
1610689500000|2021-01-15 05:45:00|5332.1|5329.3|5309.7|5306.9|5332.7|5329.9|5309.7|5306.9|798
1610689800000|2021-01-15 05:50:00|5308.7|5305.9|5306.6|5303.8|5313.7|5310.9|5304.6|5301.8|1173
1610690100000|2021-01-15 05:55:00|5306.4|5303.6|5315.6|5312.8|5315.6|5312.8|5304.6|5301.8|363
1610690400000|2021-01-15 06:00:00|5315.4|5312.6|5300.6|5297.8|5317.4|5314.6|5299.6|5296.8|703
1610690700000|2021-01-15 06:05:00|5300.5|5297.7|5321.5|5318.7|5323.6|5320.8|5300.5|5297.7|631
1610691000000|2021-01-15 06:10:00|5321.4|5318.6|5321.4|5318.6|5322.6|5319.8|5315.6|5312.8|222
1610691300000|2021-01-15 06:15:00|5321.6|5318.8|5319.6|5316.8|5326.6|5323.8|5315.5|5312.7|674
1610691600000|2021-01-15 06:20:00|5319.5|5316.7|5325.4|5322.6|5327.4|5324.6|5319.5|5316.7|280
1610691900000|2021-01-15 06:25:00|5325|5322.2|5327.5|5324.7|5331.5|5326.6|5324.4|5321.5|360
1610692200000|2021-01-15 06:30:00|5327.4|5324.6|5318.6|5315.8|5330.6|5327.8|5316.5|5313.7|332
1610692500000|2021-01-15 06:35:00|5318.5|5315.7|5315.6|5312.8|5322.6|5319.8|5311.6|5308.8|164
1610692800000|2021-01-15 06:40:00|5316|5313.2|5313.6|5310.8|5316.6|5313.8|5308.6|5305.8|93
1610693100000|2021-01-15 06:45:00|5313.5|5310.7|5312.5|5309.7|5314.5|5311.7|5311.6|5308.8|72
1610693400000|2021-01-15 06:50:00|5311.6|5308.8|5307.5|5304.7|5311.6|5308.8|5302.4|5299.6|387
1610693700000|2021-01-15 06:55:00|5307.6|5304.8|5313.5|5310.7|5314.5|5311.7|5307.1|5304.3|698
1610694000000|2021-01-15 07:00:00|5313.6|5310.8|5315.6|5312.8|5317.6|5314.8|5311.5|5308.7|315
1610694300000|2021-01-15 07:05:00|5315|5312.2|5311.6|5308.8|5315.6|5312.8|5311.6|5308.8|114
1610694600000|2021-01-15 07:10:00|5311.5|5308.7|5312.5|5309.7|5313.6|5310.8|5311.5|5308.7|80
1610694900000|2021-01-15 07:15:00|5312.6|5309.8|5307.6|5304.8|5313.6|5310.8|5305.6|5302.8|99
1610695200000|2021-01-15 07:20:00|5307.5|5304.7|5306.6|5303.8|5307.6|5304.8|5304.6|5301.8|135
1610695500000|2021-01-15 07:25:00|5306.4|5303.6|5307.6|5304.8|5316.5|5313.7|5305.5|5302.7|208
1610695800000|2021-01-15 07:30:00|5307.5|5304.7|5316.4|5313.6|5316.5|5313.7|5307.5|5304.7|248
1610696100000|2021-01-15 07:35:00|5315.6|5312.8|5316.6|5313.8|5318.4|5315.6|5312.4|5309.6|235
1610696400000|2021-01-15 07:40:00|5316.5|5313.7|5313.6|5310.8|5317.6|5314.8|5312.6|5309.8|167
1610696700000|2021-01-15 07:45:00|5313.4|5310.6|5314.6|5311.8|5315|5312.2|5310.4|5307.6|300
1610697000000|2021-01-15 07:50:00|5314.5|5311.7|5309.6|5306.8|5314.5|5311.7|5308.6|5305.8|132
1610697300000|2021-01-15 07:55:00|5308.6|5305.8|5314.6|5311.8|5316.6|5313.8|5308.5|5305.7|478
1610697600000|2021-01-15 08:00:00|5314.5|5311.7|5313.6|5310.8|5321.6|5318.8|5312.4|5309.6|295
1610697900000|2021-01-15 08:05:00|5314.4|5311.6|5315.4|5312.6|5322.9|5320.1|5313.4|5310.6|252
1610698200000|2021-01-15 08:10:00|5315.5|5312.7|5316.5|5313.7|5317.5|5314.7|5311.4|5308.6|120
1610698500000|2021-01-15 08:15:00|5316.4|5313.6|5315.4|5312.6|5317.4|5314.6|5310.4|5307.6|1830
1610698800000|2021-01-15 08:20:00|5315.3|5312.5|5318.9|5316.1|5320.4|5317.6|5313.4|5310.6|1167
1610699100000|2021-01-15 08:25:00|5318.4|5315.6|5315.4|5312.6|5320.4|5317.6|5312.5|5309.7|515
1610699400000|2021-01-15 08:30:00|5314.5|5311.7|5319.4|5316.6|5320.4|5317.6|5310.4|5307.6|348
1610699700000|2021-01-15 08:35:00|5319.3|5316.5|5317.4|5314.6|5319.4|5316.6|5315.4|5312.6|158
1610700000000|2021-01-15 08:40:00|5317.3|5314.5|5315.4|5312.6|5319.5|5316.7|5314.5|5311.7|147
1610700300000|2021-01-15 08:45:00|5315.3|5312.5|5314.5|5311.7|5315.3|5312.5|5310.5|5307.7|235
1610700600000|2021-01-15 08:50:00|5314.4|5311.6|5303.5|5300.7|5314.5|5311.7|5303.4|5300.6|315
1610700900000|2021-01-15 08:55:00|5304.4|5301.6|5292.5|5289.7|5306.5|5303.7|5292.3|5289.5|617
1610701200000|2021-01-15 09:00:00|5293.5|5290.7|5301.9|5299.1|5304.3|5301.5|5289.5|5286.7|462
1610701500000|2021-01-15 09:05:00|5301.4|5298.6|5309.5|5306.7|5309.5|5306.7|5300.9|5298.1|259
1610701800000|2021-01-15 09:10:00|5309.3|5306.5|5313.3|5310.5|5313.5|5310.7|5306.5|5303.7|147
1610702100000|2021-01-15 09:15:00|5312.5|5309.7|5314.3|5311.5|5316.5|5313.7|5310.5|5307.7|408
1610702400000|2021-01-15 09:20:00|5313.5|5310.7|5309.3|5306.5|5314.3|5311.5|5307.3|5304.5|3690
1610702700000|2021-01-15 09:25:00|5309.2|5306.4|5289.4|5286.6|5310.3|5307.5|5289.4|5286.6|529
1610703000000|2021-01-15 09:30:00|5289.3|5286.5|5292.5|5289.7|5296.4|5293.6|5289.3|5286.5|220
1610703300000|2021-01-15 09:35:00|5292.3|5289.5|5290.5|5287.7|5295.3|5292.5|5289.5|5286.7|211
1610703600000|2021-01-15 09:40:00|5290.9|5288.1|5292.5|5289.7|5294.5|5291.7|5288.3|5285.5|203
1610703900000|2021-01-15 09:45:00|5292.9|5290.1|5291.3|5288.5|5293.5|5290.7|5289.3|5286.5|143
1610704200000|2021-01-15 09:50:00|5290.3|5287.5|5286.5|5283.7|5292.3|5289.5|5285.5|5282.7|193
1610704500000|2021-01-15 09:55:00|5285.5|5282.7|5287.4|5284.6|5289.3|5286.5|5280.5|5277.7|317
1610704800000|2021-01-15 10:00:00|5287.3|5284.5|5294.4|5291.6|5295.5|5292.7|5286.4|5283.6|212
1610705100000|2021-01-15 10:05:00|5294.5|5291.7|5291.3|5288.5|5297.5|5294.7|5290.3|5287.5|133
1610705400000|2021-01-15 10:10:00|5290.4|5287.6|5287.5|5284.7|5294.3|5291.5|5287.4|5284.6|59
1610705700000|2021-01-15 10:15:00|5287.3|5284.5|5278.3|5275.5|5287.3|5284.5|5277.3|5274.5|1053
1610706000000|2021-01-15 10:20:00|5279.2|5276.4|5278.4|5275.6|5281.2|5278.4|5273.3|5270.5|402
1610706300000|2021-01-15 10:25:00|5278.3|5275.5|5283.4|5280.6|5285.4|5282.6|5277.4|5274.6|198
1610706600000|2021-01-15 10:30:00|5283.5|5280.7|5289.3|5286.5|5290.4|5287.6|5282.4|5279.6|130
1610706900000|2021-01-15 10:35:00|5288.9|5286.1|5286.5|5283.7|5291.5|5288.7|5285.5|5282.7|158
1610707200000|2021-01-15 10:40:00|5286.4|5283.6|5285.9|5283.1|5292.3|5289.5|5285.4|5282.6|143
1610707500000|2021-01-15 10:45:00|5286.3|5283.5|5286.4|5283.6|5288.4|5285.6|5285.4|5282.6|59
1610707800000|2021-01-15 10:50:00|5286.5|5283.7|5278.4|5275.6|5286.5|5283.7|5277.9|5275.1|188
1610708100000|2021-01-15 10:55:00|5277.5|5274.7|5280.5|5277.7|5282.9|5280.1|5275.4|5272.6|207
1610708400000|2021-01-15 11:00:00|5280.4|5277.6|5280.4|5277.6|5282.5|5279.7|5276.4|5273.6|310
1610708700000|2021-01-15 11:05:00|5279.5|5276.7|5283.5|5280.7|5284.4|5281.6|5277.5|5274.7|157
1610709000000|2021-01-15 11:10:00|5283.4|5280.6|5284.4|5281.6|5284.5|5281.7|5277.5|5274.7|52
1610709300000|2021-01-15 11:15:00|5284.5|5281.7|5277.4|5274.6|5286.5|5283.7|5276.4|5273.6|203
1610709600000|2021-01-15 11:20:00|5277.8|5275|5279.4|5276.6|5280.4|5277.6|5277.4|5274.6|95
1610709900000|2021-01-15 11:25:00|5278.4|5275.6|5284.3|5281.5|5284.4|5281.6|5277.4|5274.6|167
1610710200000|2021-01-15 11:30:00|5284.2|5281.4|5288.4|5285.6|5288.4|5285.6|5281.4|5278.6|146
1610710500000|2021-01-15 11:35:00|5288.3|5285.5|5291.4|5288.6|5292.4|5289.6|5287.2|5284.4|241
1610710800000|2021-01-15 11:40:00|5291.2|5288.4|5289.3|5286.5|5292.2|5289.4|5287.4|5284.6|90
1610711100000|2021-01-15 11:45:00|5289.4|5286.6|5285.3|5282.5|5291.4|5288.6|5285.2|5282.4|117
1610711400000|2021-01-15 11:50:00|5285.2|5282.4|5287.4|5284.6|5291.2|5288.4|5285.2|5282.4|91
1610711700000|2021-01-15 11:55:00|5287.3|5284.5|5291.4|5288.6|5291.4|5288.6|5286.4|5283.6|144
1610712000000|2021-01-15 12:00:00|5291.3|5288.5|5296.3|5293.5|5303.2|5300.4|5290.4|5287.6|348
1610712300000|2021-01-15 12:05:00|5296.2|5293.4|5284.4|5281.6|5296.4|5293.6|5284.4|5281.6|255
1610712600000|2021-01-15 12:10:00|5284.8|5282|5293.3|5290.5|5293.4|5290.6|5281.8|5279|310
1610712900000|2021-01-15 12:15:00|5292.4|5289.6|5299.8|5297|5302.3|5299.5|5289.8|5287|532
1610713200000|2021-01-15 12:20:00|5299.4|5296.6|5308.3|5305.5|5312.3|5309.5|5297.8|5295|1709
1610713500000|2021-01-15 12:25:00|5308.4|5305.6|5307.3|5304.5|5308.8|5306|5304.4|5301.6|125
1610713800000|2021-01-15 12:30:00|5307.4|5304.6|5308.3|5305.5|5309.3|5306.5|5304.4|5301.6|149
1610714100000|2021-01-15 12:35:00|5307.8|5305|5312.3|5309.5|5314.3|5311.5|5307.3|5304.5|208
1610714400000|2021-01-15 12:40:00|5311.8|5309|5301.8|5299|5313.3|5310.5|5300.3|5297.5|485
1610714700000|2021-01-15 12:45:00|5302.3|5299.5|5302.4|5299.6|5308.3|5305.5|5298.8|5296|191
1610715000000|2021-01-15 12:50:00|5302.8|5300|5301.3|5298.5|5310.3|5307.5|5299.4|5296.6|792
1610715300000|2021-01-15 12:55:00|5300.4|5297.6|5306.3|5303.5|5308.3|5305.5|5299.4|5296.6|119
1610715600000|2021-01-15 13:00:00|5306.4|5303.6|5302.8|5300|5308.4|5305.6|5301.3|5298.5|253
1610715900000|2021-01-15 13:05:00|5302.4|5299.6|5306.3|5303.5|5307.3|5304.5|5300.3|5297.5|240
1610716200000|2021-01-15 13:10:00|5306.4|5303.6|5306.3|5303.5|5308.3|5305.5|5303.3|5300.5|103
1610716500000|2021-01-15 13:15:00|5306.4|5303.6|5309.3|5306.5|5313.3|5310.5|5303.3|5300.5|221
1610716800000|2021-01-15 13:20:00|5308.4|5305.6|5312.3|5309.5|5318.3|5315.5|5306.3|5303.5|403
1610717100000|2021-01-15 13:25:00|5311.8|5309|5308.8|5306|5315.3|5312.5|5307.4|5304.6|425
1610717400000|2021-01-15 13:30:00|5308.4|5305.6|5297.4|5294.6|5309.3|5306.5|5297.3|5294.5|397
1610717700000|2021-01-15 13:35:00|5298.3|5295.5|5305.3|5302.5|5307.3|5304.5|5298.3|5295.5|310
1610718000000|2021-01-15 13:40:00|5305.4|5302.6|5305.3|5302.5|5310.4|5307.6|5302.3|5299.5|801
1610718300000|2021-01-15 13:45:00|5305.4|5302.6|5296.4|5293.6|5307.4|5304.6|5296.4|5293.6|535
1610718600000|2021-01-15 13:50:00|5295.4|5292.6|5283.3|5280.5|5298.3|5295.5|5282.4|5279.6|614
1610718900000|2021-01-15 13:55:00|5283.4|5280.6|5291.4|5288.6|5294.3|5291.5|5281.9|5279.1|960
1610719200000|2021-01-15 14:00:00|5291.3|5288.5|5282.4|5279.6|5294.4|5291.6|5272.4|5269.6|1988
1610719500000|2021-01-15 14:05:00|5282.3|5279.5|5282.3|5279.5|5288.3|5285.5|5279.4|5276.6|1019
1610719800000|2021-01-15 14:10:00|5282.4|5279.6|5283.4|5280.6|5285.4|5282.6|5277.4|5274.6|516
1610720100000|2021-01-15 14:15:00|5283.3|5280.5|5285.4|5282.6|5290.4|5287.6|5280.4|5277.6|537
1610720400000|2021-01-15 14:20:00|5286.3|5283.5|5287.4|5284.6|5292.4|5289.6|5284.4|5281.6|585
1610720700000|2021-01-15 14:25:00|5287.3|5284.5|5283.4|5280.6|5289.4|5286.6|5282.4|5279.6|339
1610721000000|2021-01-15 14:30:00|5283.3|5280.5|5292.4|5289.6|5294.4|5291.6|5278.4|5275.6|635
1610721300000|2021-01-15 14:35:00|5293.3|5290.5|5292.4|5289.6|5297.3|5294.5|5288.4|5285.6|1270
1610721600000|2021-01-15 14:40:00|5292.5|5289.7|5293.4|5290.6|5296.4|5293.6|5288.4|5285.6|365
1610721900000|2021-01-15 14:45:00|5293.5|5290.7|5298.4|5295.6|5300.4|5297.6|5287.4|5284.6|772
1610722200000|2021-01-15 14:50:00|5298.5|5295.7|5293.4|5290.6|5298.5|5295.7|5288.4|5285.6|597
1610722500000|2021-01-15 14:55:00|5293.9|5291.1|5297.4|5294.6|5297.4|5294.6|5290.4|5287.6|275
1610722800000|2021-01-15 15:00:00|5297.3|5294.5|5275.4|5272.6|5298.4|5295.6|5274.4|5271.6|914
1610723100000|2021-01-15 15:05:00|5274.4|5271.6|5239.4|5236.6|5275.4|5272.6|5238.4|5235.6|3680
1610723400000|2021-01-15 15:10:00|5237.9|5235.1|5249.3|5246.5|5251.3|5248.5|5224.4|5221.6|2226
1610723700000|2021-01-15 15:15:00|5249.2|5246.4|5225.4|5222.6|5254.4|5251.6|5225.4|5222.6|1367
1610724000000|2021-01-15 15:20:00|5225.3|5222.5|5202.3|5199.5|5231.3|5228.5|5199.3|5196.5|2775
1610724300000|2021-01-15 15:25:00|5202.2|5199.4|5209.4|5206.6|5216.4|5213.6|5200.3|5197.5|1165
1610724600000|2021-01-15 15:30:00|5209.3|5206.5|5230.3|5227.5|5230.4|5227.6|5197.4|5194.6|1836
1610724900000|2021-01-15 15:35:00|5230.4|5227.6|5223.3|5220.5|5235.3|5232.5|5220.3|5217.5|1282
1610725200000|2021-01-15 15:40:00|5223.4|5220.6|5218.3|5215.5|5224.4|5221.6|5215.4|5212.6|850
1610725500000|2021-01-15 15:45:00|5218.4|5215.6|5202.4|5199.6|5224.3|5221.5|5201.4|5198.6|908
1610725800000|2021-01-15 15:50:00|5202.3|5199.5|5202.3|5199.5|5208.4|5205.6|5199.3|5196.5|564
1610726100000|2021-01-15 15:55:00|5201.8|5199|5217.4|5214.6|5218.3|5215.5|5199.3|5196.5|540
1610726400000|2021-01-15 16:00:00|5218.3|5215.5|5201.4|5198.6|5218.4|5215.6|5197.4|5194.6|559
1610726700000|2021-01-15 16:05:00|5201.3|5198.5|5196.4|5193.6|5203.4|5200.6|5190.3|5187.5|820
1610727000000|2021-01-15 16:10:00|5197.3|5194.5|5205.3|5202.5|5206.3|5203.5|5194.3|5191.5|623
1610727300000|2021-01-15 16:15:00|5205.4|5202.6|5209.4|5206.6|5211.4|5208.6|5197.4|5194.6|1413
1610727600000|2021-01-15 16:20:00|5209.5|5206.7|5225.4|5222.6|5228.3|5225.5|5209.4|5206.6|1376
1610727900000|2021-01-15 16:25:00|5225.8|5223|5228.4|5225.6|5229.5|5226.7|5220.4|5217.6|1798
1610728200000|2021-01-15 16:30:00|5228.5|5225.7|5244.5|5241.7|5244.5|5241.7|5228.4|5225.6|1881
1610728500000|2021-01-15 16:35:00|5244.4|5241.6|5247.4|5244.6|5250.4|5247.6|5240.5|5237.7|895
1610728800000|2021-01-15 16:40:00|5248.4|5245.6|5243.5|5240.7|5251.5|5248.7|5243.5|5240.7|660
1610729100000|2021-01-15 16:45:00|5244.4|5241.6|5249.9|5247.1|5253.5|5250.7|5239.4|5236.6|852
1610729400000|2021-01-15 16:50:00|5250.4|5247.6|5245.5|5242.7|5250.5|5247.7|5243.4|5240.6|615
1610729700000|2021-01-15 16:55:00|5246.4|5243.6|5246.5|5243.7|5249.5|5246.7|5238.4|5235.6|1846
1610730000000|2021-01-15 17:00:00|5245.5|5242.7|5248.5|5245.7|5248.5|5245.7|5239.4|5236.6|391
1610730300000|2021-01-15 17:05:00|5248.4|5245.6|5240.4|5237.6|5249.5|5246.7|5238.4|5235.6|429
1610730600000|2021-01-15 17:10:00|5239.9|5237.1|5228.5|5225.7|5241.5|5238.7|5227.5|5224.7|601
1610730900000|2021-01-15 17:15:00|5229.4|5226.6|5224.4|5221.6|5231.5|5228.7|5222.5|5219.7|692
1610731200000|2021-01-15 17:20:00|5224.5|5221.7|5216.4|5213.6|5226.5|5223.7|5212.5|5209.7|1017
1610731500000|2021-01-15 17:25:00|5215.5|5212.7|5221.4|5218.6|5224.5|5221.7|5209.5|5206.7|3879
1610731800000|2021-01-15 17:30:00|5222.4|5219.6|5224.4|5221.6|5232.4|5229.6|5221.4|5218.6|999
1610732100000|2021-01-15 17:35:00|5224.3|5221.5|5232.4|5229.6|5233.3|5230.5|5224.3|5221.5|239
1610732400000|2021-01-15 17:40:00|5231.4|5228.6|5231.4|5228.6|5236.4|5233.6|5227.4|5224.6|195
1610732700000|2021-01-15 17:45:00|5230.4|5227.6|5233.3|5230.5|5236.4|5233.6|5229.3|5226.5|451
1610733000000|2021-01-15 17:50:00|5232.4|5229.6|5236.4|5233.6|5240.4|5237.6|5229.4|5226.6|243
1610733300000|2021-01-15 17:55:00|5237.3|5234.5|5235.4|5232.6|5237.9|5235.1|5228.3|5225.5|628
1610733600000|2021-01-15 18:00:00|5237.3|5234.5|5232.3|5229.5|5241.3|5238.5|5226.4|5223.6|355
1610733900000|2021-01-15 18:05:00|5231.8|5229|5230.4|5227.6|5236.3|5233.5|5227.4|5224.6|154
1610734200000|2021-01-15 18:10:00|5231.4|5228.6|5230.4|5227.6|5233.4|5230.6|5228.3|5225.5|297
1610734500000|2021-01-15 18:15:00|5230.3|5227.5|5239.3|5236.5|5243.3|5240.5|5227.3|5224.5|886
1610734800000|2021-01-15 18:20:00|5239.4|5236.6|5237.3|5234.5|5241.4|5238.6|5233.4|5230.6|198
1610735100000|2021-01-15 18:25:00|5237.4|5234.6|5240.3|5237.5|5242.4|5239.6|5234.3|5231.5|643
1610735400000|2021-01-15 18:30:00|5240.4|5237.6|5235.4|5232.6|5241.4|5238.6|5234.4|5231.6|2471
1610735700000|2021-01-15 18:35:00|5235.5|5232.7|5236.4|5233.6|5237.4|5234.6|5230.4|5227.6|1449
1610736000000|2021-01-15 18:40:00|5236.3|5233.5|5232.4|5229.6|5237.4|5234.6|5229.4|5226.6|505
1610736300000|2021-01-15 18:45:00|5232.3|5229.5|5229.3|5226.5|5234.3|5231.5|5229.3|5226.5|703
1610736600000|2021-01-15 18:50:00|5229.4|5226.6|5235.4|5232.6|5237.4|5234.6|5228.3|5225.5|415
1610736900000|2021-01-15 18:55:00|5235.3|5232.5|5235.4|5232.6|5237.3|5234.5|5229.4|5226.6|368
1610737200000|2021-01-15 19:00:00|5235.5|5232.7|5230.4|5227.6|5236.4|5233.6|5229.4|5226.6|541
1610737500000|2021-01-15 19:05:00|5231.3|5228.5|5231.4|5228.6|5241.3|5238.5|5230.4|5227.6|1051
1610737800000|2021-01-15 19:10:00|5232.3|5229.5|5231.4|5228.6|5236.4|5233.6|5227.3|5224.5|822
1610738100000|2021-01-15 19:15:00|5231.3|5228.5|5236.4|5233.6|5238.3|5235.5|5230.4|5227.6|1075
1610738400000|2021-01-15 19:20:00|5236.8|5234|5240.4|5237.6|5246.3|5243.5|5234.3|5231.5|1418
1610738700000|2021-01-15 19:25:00|5240.3|5237.5|5245.2|5242.4|5247.2|5244.4|5229.3|5226.5|8727
1610739000000|2021-01-15 19:30:00|5244.3|5241.5|5236.3|5233.5|5244.3|5241.5|5235.2|5232.4|557
1610739300000|2021-01-15 19:35:00|5236.2|5233.4|5237.3|5234.5|5240.3|5237.5|5234.9|5232.1|1865
1610739600000|2021-01-15 19:40:00|5236.4|5233.6|5238.3|5235.5|5240.3|5237.5|5236.3|5233.5|847
1610739900000|2021-01-15 19:45:00|5237.4|5234.6|5239.3|5236.5|5239.3|5236.5|5236.4|5233.6|184
1610740200000|2021-01-15 19:50:00|5238.9|5236.1|5241.3|5238.5|5242.3|5239.5|5238.3|5235.5|90
1610740500000|2021-01-15 19:55:00|5240.9|5238.1|5241.4|5238.6|5244.3|5241.5|5240.3|5237.5|218
1610740800000|2021-01-15 20:00:00|5241.3|5238.5|5234.4|5231.6|5242.3|5239.5|5234.3|5231.5|282
1610741100000|2021-01-15 20:05:00|5234.3|5231.5|5232.4|5229.6|5235.4|5232.6|5231.4|5228.6|239
1610741400000|2021-01-15 20:10:00|5232.9|5230.1|5236.4|5233.6|5238.3|5235.5|5232.9|5230.1|151
1610741700000|2021-01-15 20:15:00|5237.3|5234.5|5233.4|5230.6|5237.3|5234.5|5232.4|5229.6|285
1610742000000|2021-01-15 20:20:00|5233.3|5230.5|5228.4|5225.6|5233.4|5230.6|5226.4|5223.6|213
1610742300000|2021-01-15 20:25:00|5228.3|5225.5|5223.4|5220.6|5228.4|5225.6|5222.4|5219.6|1046
1610742600000|2021-01-15 20:30:00|5223.3|5220.5|5222.4|5219.6|5223.4|5220.6|5220.3|5217.5|273
1610742900000|2021-01-15 20:35:00|5222.3|5219.5|5222.4|5219.6|5225.4|5222.6|5220.4|5217.6|436
1610743200000|2021-01-15 20:40:00|5223.4|5220.6|5214.4|5211.6|5223.4|5220.6|5212.4|5209.6|400
1610743500000|2021-01-15 20:45:00|5214.3|5211.5|5214.4|5211.6|5220.3|5217.5|5212.3|5209.5|228
1610743800000|2021-01-15 20:50:00|5215.3|5212.5|5220.3|5217.5|5221.4|5218.6|5215.3|5212.5|124
1610744100000|2021-01-15 20:55:00|5220.4|5217.6|5225.3|5222.5|5226.3|5223.5|5217.3|5214.5|333
1610744400000|2021-01-15 21:00:00|5225.8|5223|5222.3|5219.5|5225.9|5223.1|5219.9|5217.1|460
1610744700000|2021-01-15 21:05:00|5221.4|5218.6|5221.4|5218.6|5222.4|5219.6|5220.3|5217.5|43
1610745000000|2021-01-15 21:10:00|5221.9|5219.1|5221.3|5218.5|5222.4|5219.6|5219.9|5217.1|77
1610745300000|2021-01-15 21:15:00|5221.4|5218.6|5223.3|5220.5|5223.4|5220.6|5219.9|5217.1|163
1610745600000|2021-01-15 21:20:00|5223.4|5220.6|5222.4|5219.6|5223.4|5220.6|5222.4|5219.6|25
1610745900000|2021-01-15 21:25:00|5222.5|5219.7|5220.3|5217.5|5224.3|5221.5|5219.4|5216.6|91
1610746200000|2021-01-15 21:30:00|5219.8|5217|5218.4|5215.6|5220.5|5217.6|5218.4|5215.6|82
1610746500000|2021-01-15 21:35:00|5218.8|5216|5218.3|5215.5|5219.9|5217|5216.4|5213.6|62
1610746800000|2021-01-15 21:40:00|5217.4|5214.6|5219.4|5216.6|5220.3|5217.5|5217.3|5214|66
1610747100000|2021-01-15 21:45:00|5218.4|5215.6|5211.3|5208.5|5221.4|5218.6|5209.4|5206.6|113
1610747400000|2021-01-15 21:50:00|5210.4|5207.6|5212.4|5209.6|5214.5|5211.6|5210.3|5207.5|74
1610747700000|2021-01-15 21:55:00|5213.4|5210.6|5216|5206|5217|5212|5211.9|5205.5|92
1610924400000|2021-01-17 23:00:00|5205.2|5202.4|5224.2|5221.4|5226.7|5223.9|5205.2|5202.3|374
1610924700000|2021-01-17 23:05:00|5224.7|5221.9|5219.8|5215.8|5227.3|5223.9|5218.7|5215.8|90
1610925000000|2021-01-17 23:10:00|5219.7|5216.9|5223.2|5220.4|5223.7|5220.9|5215.7|5212.3|58
1610925300000|2021-01-17 23:15:00|5222.7|5219.9|5230.2|5227.4|5230.7|5227.9|5221.7|5218.8|107
1610925600000|2021-01-17 23:20:00|5229.8|5227|5229.8|5227|5232.7|5229.9|5226.7|5223.9|96
1610925900000|2021-01-17 23:25:00|5230.2|5227.4|5234.8|5232|5235.3|5232.5|5227.7|5224.9|31
1610926200000|2021-01-17 23:30:00|5234.7|5231.9|5236.2|5233.4|5237.3|5234.5|5233.8|5231|51
1610926500000|2021-01-17 23:35:00|5235.8|5233|5235.7|5232.9|5237.7|5234.9|5232.7|5229.9|51
1610926800000|2021-01-17 23:40:00|5234.7|5231.9|5232.2|5229.4|5238.7|5235.9|5232.2|5229.4|44
1610927100000|2021-01-17 23:45:00|5231.8|5229|5227.7|5224.9|5234.7|5231.9|5226.7|5223.8|57
1610927400000|2021-01-17 23:50:00|5228.2|5225.4|5229.7|5226.9|5232.7|5229.9|5227.7|5224.3|64
1610927700000|2021-01-17 23:55:00|5230.7|5227.9|5221.7|5218.9|5231.7|5228.9|5221.7|5218.8|90
1610928000000|2021-01-18 00:00:00|5221.8|5219|5214.2|5211.4|5222.7|5219.9|5212.8|5210|9065
1610928300000|2021-01-18 00:05:00|5213.8|5211|5218.8|5216|5220.2|5217.4|5211.8|5209|526
1610928600000|2021-01-18 00:10:00|5218.7|5215.9|5221.8|5219|5221.8|5219|5217.7|5214.9|400
1610928900000|2021-01-18 00:15:00|5221.7|5218.9|5222.2|5219.4|5222.7|5219.9|5216.7|5213.9|199
1610929200000|2021-01-18 00:20:00|5221.8|5219|5222.7|5219.9|5228.7|5225.9|5221.7|5218.9|484
1610929500000|2021-01-18 00:25:00|5221.8|5219|5226.7|5223.9|5228.8|5226|5221.7|5218.9|171
1610929800000|2021-01-18 00:30:00|5226.2|5223.4|5225.8|5223|5226.7|5223.9|5223.7|5220.9|101
1610930100000|2021-01-18 00:35:00|5226.2|5223.4|5221.8|5219|5226.2|5223.4|5221.7|5218.9|104
1610930400000|2021-01-18 00:40:00|5221.7|5218.9|5223.8|5221|5223.8|5221|5218.7|5215.9|258
1610930700000|2021-01-18 00:45:00|5223.7|5220.9|5226.7|5223.9|5229.8|5227|5223.7|5220.9|222
1610931000000|2021-01-18 00:50:00|5226.8|5224|5228.7|5225.9|5228.7|5225.9|5225.7|5222.9|137
1610931300000|2021-01-18 00:55:00|5228.3|5225.5|5228.7|5225.9|5229.8|5227|5226.7|5223.9|129
1610931600000|2021-01-18 01:00:00|5229.3|5226.5|5215.7|5212.9|5231.7|5228.9|5211.7|5208.9|825
1610931900000|2021-01-18 01:05:00|5215.3|5212.5|5210.7|5207.9|5215.3|5212.5|5207.8|5205|421
1610932200000|2021-01-18 01:10:00|5210.8|5208|5199.7|5196.9|5210.8|5208|5199.7|5196.9|479
1610932500000|2021-01-18 01:15:00|5199.3|5196.5|5203.7|5200.9|5204.7|5201.9|5198.7|5195.9|409
1610932800000|2021-01-18 01:20:00|5203.3|5200.5|5195.7|5192.9|5204.8|5202|5193.8|5191|421
1610933100000|2021-01-18 01:25:00|5195.2|5192.4|5191.7|5188.9|5195.7|5192.9|5186.2|5183.4|856
1610933400000|2021-01-18 01:30:00|5191.8|5189|5185.8|5183|5192.8|5190|5185.7|5182.9|407
1610933700000|2021-01-18 01:35:00|5186.7|5183.9|5190.7|5187.9|5190.8|5188|5183.3|5180.5|78530
1610934000000|2021-01-18 01:40:00|5190.8|5188|5188.7|5185.9|5192.2|5189.4|5185.7|5182.9|513
1610934300000|2021-01-18 01:45:00|5189.2|5186.4|5193.7|5190.9|5195.8|5193|5188.7|5185.9|325
1610934600000|2021-01-18 01:50:00|5193.2|5190.4|5199.7|5196.9|5199.7|5196.9|5189.7|5186.9|463
1610934900000|2021-01-18 01:55:00|5198.8|5196|5196.7|5193.9|5200.7|5197.9|5194.7|5191.9|299
1610935200000|2021-01-18 02:00:00|5195.8|5193|5198.7|5195.9|5200.7|5197.9|5193.7|5190.9|390
1610935500000|2021-01-18 02:05:00|5197.7|5194.9|5199.7|5196.9|5200.7|5197.9|5194.7|5191.9|303
1610935800000|2021-01-18 02:10:00|5198.8|5196|5204.7|5201.9|5205.7|5202.9|5196.7|5193.9|424
1610936100000|2021-01-18 02:15:00|5204.8|5202|5202.7|5199.9|5205.2|5202.4|5200.7|5197.9|265
1610936400000|2021-01-18 02:20:00|5202.2|5199.4|5197.7|5194.9|5202.8|5200|5197.7|5194.9|161
1610936700000|2021-01-18 02:25:00|5197.8|5195|5200.8|5198|5200.8|5198|5197.7|5194.9|148
1610937000000|2021-01-18 02:30:00|5201.3|5198.5|5203.8|5201|5205.8|5203|5200.7|5197.9|293
1610937300000|2021-01-18 02:35:00|5203.7|5200.9|5207.8|5205|5207.8|5205|5200.7|5197.9|374
1610937600000|2021-01-18 02:40:00|5207.7|5204.9|5208.8|5206|5211.7|5208.9|5204.8|5202|440
1610937900000|2021-01-18 02:45:00|5209.7|5206.9|5207.8|5205|5211.8|5209|5206.8|5204|271
1610938200000|2021-01-18 02:50:00|5208.2|5205.4|5207.8|5205|5211.7|5208.9|5206.7|5203.9|205
1610938500000|2021-01-18 02:55:00|5206.8|5204|5206.8|5204|5208.7|5205.9|5206.7|5203.9|129
1610938800000|2021-01-18 03:00:00|5206.7|5203.9|5202.8|5200|5206.8|5204|5200.2|5197.4|254
1610939100000|2021-01-18 03:05:00|5203.8|5201|5197.8|5195|5205.3|5202.5|5196.7|5193.9|250
1610939400000|2021-01-18 03:10:00|5198.7|5195.9|5202.8|5200|5202.8|5200|5197.8|5195|245
1610939700000|2021-01-18 03:15:00|5202.3|5199.5|5204.8|5202|5205.7|5202.9|5201.7|5198.9|178
1610940000000|2021-01-18 03:20:00|5205.3|5202.5|5201.7|5198.9|5205.8|5203|5197.7|5194.9|229
1610940300000|2021-01-18 03:25:00|5201.8|5199|5200.8|5198|5204.7|5201.9|5199.8|5197|203
1610940600000|2021-01-18 03:30:00|5200.7|5197.9|5202.8|5200|5204.8|5202|5199.8|5197|125
1610940900000|2021-01-18 03:35:00|5202.7|5199.9|5202.8|5200|5203.8|5201|5201.7|5198.9|105
1610941200000|2021-01-18 03:40:00|5203.8|5201|5205.8|5203|5205.8|5203|5203.3|5200.5|113
1610941500000|2021-01-18 03:45:00|5205.3|5202.5|5202.8|5200|5205.8|5203|5200.8|5198|133
1610941800000|2021-01-18 03:50:00|5202.7|5199.9|5199.8|5197|5203.7|5200.9|5199.8|5197|92
1610942100000|2021-01-18 03:55:00|5200.7|5197.9|5199.7|5196.9|5200.8|5198|5197.8|5195|109
1610942400000|2021-01-18 04:00:00|5199.8|5197|5198.7|5195.9|5200.7|5197.9|5198.7|5195.9|95
1610942700000|2021-01-18 04:05:00|5198.2|5195.4|5199.8|5197|5200.3|5197.5|5197.7|5194.9|98
1610943000000|2021-01-18 04:10:00|5199.3|5196.5|5198.8|5196|5200.8|5198|5196.8|5194|202
1610943300000|2021-01-18 04:15:00|5199.8|5197|5198.8|5196|5200.8|5198|5197.8|5195|96
1610943600000|2021-01-18 04:20:00|5197.8|5195|5199.8|5197|5200.3|5197.5|5197.8|5195|50
1610943900000|2021-01-18 04:25:00|5200.2|5197.4|5199.8|5197|5200.3|5197.5|5194.8|5192|212
1610944200000|2021-01-18 04:30:00|5200.3|5197.5|5200.8|5198|5200.8|5198|5198.8|5196|65
1610944500000|2021-01-18 04:35:00|5200.3|5197.5|5200.8|5198|5200.8|5198|5198.8|5196|95
1610944800000|2021-01-18 04:40:00|5201.8|5199|5201.8|5199|5203.8|5201|5200.8|5198|68
1610945100000|2021-01-18 04:45:00|5202.8|5200|5205.8|5203|5206.8|5204|5201.8|5199|113
1610945400000|2021-01-18 04:50:00|5205.3|5202.5|5204.8|5202|5206.8|5204|5202.8|5200|105
1610945700000|2021-01-18 04:55:00|5205.3|5202.5|5206.8|5204|5206.8|5204|5204.8|5202|48
1610946000000|2021-01-18 05:00:00|5205.8|5203|5202.8|5200|5206.8|5204|5202.8|5200|118
1610946300000|2021-01-18 05:05:00|5203.8|5201|5200.8|5198|5203.8|5201|5198.8|5196|119
1610946600000|2021-01-18 05:10:00|5201.3|5198.5|5201.8|5199|5201.8|5199|5199.8|5197|90
1610946900000|2021-01-18 05:15:00|5201.3|5198.5|5200.8|5198|5202.8|5200|5200.8|5198|105
1610947200000|2021-01-18 05:20:00|5201.3|5198.5|5196.8|5194|5201.8|5199|5195.8|5193|327
1610947500000|2021-01-18 05:25:00|5197.3|5194.5|5195.8|5193|5197.8|5195|5195.8|5193|181
1610947800000|2021-01-18 05:30:00|5194.8|5192|5203.8|5201|5203.8|5201|5194.8|5192|266
1610948100000|2021-01-18 05:35:00|5204.7|5201.9|5210.8|5208|5213.8|5211|5202.8|5200|585
1610948400000|2021-01-18 05:40:00|5211.3|5208.5|5209.8|5207|5211.8|5209|5209.8|5207|185
1610948700000|2021-01-18 05:45:00|5210.7|5207.9|5209.8|5207|5210.8|5208|5205.8|5203|186
1610949000000|2021-01-18 05:50:00|5208.8|5206|5213.8|5211|5214.8|5212|5208.8|5206|263
1610949300000|2021-01-18 05:55:00|5214.3|5211.5|5212.8|5210|5216.3|5213.5|5211.8|5209|294
1610949600000|2021-01-18 06:00:00|5213.3|5210.5|5214.3|5211.5|5214.8|5212|5212.8|5210|208
1610949900000|2021-01-18 06:05:00|5214.8|5212|5209.8|5207|5214.8|5212|5208.8|5206|249
1610950200000|2021-01-18 06:10:00|5208.8|5206|5208.8|5206|5212.8|5210|5207.8|5205|197
1610950500000|2021-01-18 06:15:00|5209.8|5207|5214.8|5212|5215.8|5213|5208.8|5206|204
1610950800000|2021-01-18 06:20:00|5215.8|5213|5219.8|5217|5221.8|5219|5214.8|5212|413
1610951100000|2021-01-18 06:25:00|5218.8|5216|5225.3|5222.5|5225.8|5223|5217.8|5215|304
1610951400000|2021-01-18 06:30:00|5224.8|5222|5224.8|5222|5226.8|5224|5221.8|5219|469
1610951700000|2021-01-18 06:35:00|5223.8|5221|5223.8|5221|5229.8|5227|5220.8|5218|372
1610952000000|2021-01-18 06:40:00|5222.8|5220|5223.8|5221|5225.8|5223|5221.8|5219|162
1610952300000|2021-01-18 06:45:00|5224.3|5221.5|5232.8|5230|5232.8|5230|5223.8|5221|524
1610952600000|2021-01-18 06:50:00|5233.8|5231|5231.8|5229|5234.8|5232|5226.8|5224|425
1610952900000|2021-01-18 06:55:00|5230.8|5228|5230.3|5227.5|5232.8|5230|5228.8|5226|127
1610953200000|2021-01-18 07:00:00|5229.8|5227|5228.8|5226|5230.8|5228|5224.8|5222|283
1610953500000|2021-01-18 07:05:00|5227.8|5225|5223.8|5221|5227.8|5225|5219.3|5216.5|385
1610953800000|2021-01-18 07:10:00|5224.3|5221.5|5222.8|5220|5225.8|5223|5218.8|5216|221
1610954100000|2021-01-18 07:15:00|5221.8|5219|5222.8|5220|5226.8|5224|5221.8|5219|199
1610954400000|2021-01-18 07:20:00|5221.8|5219|5224.8|5222|5226.8|5224|5221.8|5219|148
1610954700000|2021-01-18 07:25:00|5225.3|5222.5|5226.8|5224|5227.8|5225|5224.8|5222|203
1610955000000|2021-01-18 07:30:00|5226.3|5223.5|5226.8|5224|5227.8|5225|5220.8|5218|338
1610955300000|2021-01-18 07:35:00|5226.3|5223.5|5227.8|5225|5229.8|5227|5225.8|5223|330
1610955600000|2021-01-18 07:40:00|5227.3|5224.5|5223.8|5221|5227.8|5225|5216.8|5214|412
1610955900000|2021-01-18 07:45:00|5224.8|5222|5228.8|5226|5229.8|5227|5223.8|5221|232
1610956200000|2021-01-18 07:50:00|5228.3|5225.5|5226.8|5224|5230.3|5227.5|5225.8|5223|183
1610956500000|2021-01-18 07:55:00|5225.8|5223|5220.8|5218|5226.8|5224|5220.8|5218|332
1610956800000|2021-01-18 08:00:00|5219.8|5217|5225.3|5222.5|5225.8|5223|5212.8|5210|1221
1610957100000|2021-01-18 08:05:00|5225.8|5223|5211.8|5209|5226.3|5223.5|5209.8|5207|931
1610957400000|2021-01-18 08:10:00|5211.3|5208.5|5208.8|5206|5213.8|5211|5206.8|5204|762
1610957700000|2021-01-18 08:15:00|5209.8|5207|5211.8|5209|5214.8|5212|5207.8|5205|352
1610958000000|2021-01-18 08:20:00|5211.3|5208.5|5208.8|5206|5213.8|5211|5205.8|5203|570
1610958300000|2021-01-18 08:25:00|5209.8|5207|5201.8|5199|5209.8|5207|5196.8|5194|1472
1610958600000|2021-01-18 08:30:00|5201.3|5198.5|5206.8|5204|5208.3|5205.5|5198.8|5196|1145
1610958900000|2021-01-18 08:35:00|5207.8|5205|5213.8|5211|5216.8|5214|5206.8|5204|819
1610959200000|2021-01-18 08:40:00|5212.8|5210|5212.8|5210|5217.8|5215|5211.3|5208.5|418
1610959500000|2021-01-18 08:45:00|5212.3|5209.5|5220.8|5218|5223.8|5221|5212.3|5209.5|783
1610959800000|2021-01-18 08:50:00|5221.8|5219|5223.8|5221|5225.8|5223|5221.8|5219|566
1610960100000|2021-01-18 08:55:00|5224.8|5222|5227.8|5225|5228.8|5226|5219.8|5217|620
1610960400000|2021-01-18 09:00:00|5226.8|5224|5226.8|5224|5229.8|5227|5224.8|5222|672
1610960700000|2021-01-18 09:05:00|5226.3|5223.5|5243.8|5241|5247.8|5245|5226.3|5223.5|1886
1610961000000|2021-01-18 09:10:00|5242.8|5240|5243.8|5241|5250.8|5248|5239.8|5237|2130
1610961300000|2021-01-18 09:15:00|5244.3|5241.5|5241.8|5239|5249.8|5247|5241.8|5239|645
1610961600000|2021-01-18 09:20:00|5242.8|5240|5239.8|5237|5244.8|5242|5236.8|5234|872
1610961900000|2021-01-18 09:25:00|5240.8|5238|5239.8|5237|5244.8|5242|5238.8|5236|489
1610962200000|2021-01-18 09:30:00|5240.8|5238|5238.8|5236|5241.8|5239|5236.8|5234|427
1610962500000|2021-01-18 09:35:00|5237.8|5235|5252.8|5250|5253.8|5251|5237.8|5235|845
1610962800000|2021-01-18 09:40:00|5253.3|5250.5|5244.8|5242|5253.8|5251|5243.8|5241|937
1610963100000|2021-01-18 09:45:00|5245.3|5242.5|5231.8|5229|5245.8|5243|5228.8|5226|986
1610963400000|2021-01-18 09:50:00|5232.3|5229.5|5235.8|5233|5239.8|5237|5231.8|5229|618
1610963700000|2021-01-18 09:55:00|5236.3|5233.5|5235.8|5233|5237.8|5235|5232.8|5230|370
1610964000000|2021-01-18 10:00:00|5235.3|5232.5|5234.8|5232|5237.8|5235|5232.8|5230|341
1610964300000|2021-01-18 10:05:00|5234.3|5231.5|5232.3|5229.5|5240.8|5238|5230.8|5228|518
1610964600000|2021-01-18 10:10:00|5232.8|5230|5239.8|5237|5244.8|5242|5226.8|5224|951
1610964900000|2021-01-18 10:15:00|5240.3|5237.5|5246.8|5244|5248.8|5246|5236.8|5234|677
1610965200000|2021-01-18 10:20:00|5245.8|5243|5238.8|5236|5246.8|5244|5238.8|5236|647
1610965500000|2021-01-18 10:25:00|5239.8|5237|5244.8|5242|5245.8|5243|5239.8|5237|375
1610965800000|2021-01-18 10:30:00|5245.8|5243|5231.8|5229|5245.8|5243|5229.8|5227|1024
1610966100000|2021-01-18 10:35:00|5230.8|5228|5227.8|5225|5235.8|5233|5224.8|5222|727
1610966400000|2021-01-18 10:40:00|5226.8|5224|5232.8|5230|5234.8|5232|5225.8|5223|525
1610966700000|2021-01-18 10:45:00|5233.8|5231|5242.8|5240|5244.8|5242|5232.8|5230|577
1610967000000|2021-01-18 10:50:00|5242.3|5239.5|5240.8|5238|5242.8|5240|5239.8|5237|301
1610967300000|2021-01-18 10:55:00|5241.8|5239|5239.8|5237|5241.8|5239|5237.8|5235|423
1610967600000|2021-01-18 11:00:00|5240.8|5238|5241.8|5239|5242.8|5240|5238.8|5236|581
1610967900000|2021-01-18 11:05:00|5240.8|5238|5248.8|5246|5250.8|5248|5240.8|5238|637
1610968200000|2021-01-18 11:10:00|5247.8|5245|5257.8|5255|5261.8|5259|5247.8|5245|1597
1610968500000|2021-01-18 11:15:00|5256.8|5254|5255.8|5253|5257.8|5255|5253.8|5251|823
1610968800000|2021-01-18 11:20:00|5256.8|5254|5251.8|5249|5258.8|5256|5250.8|5248|1050
1610969100000|2021-01-18 11:25:00|5252.8|5250|5247.8|5245|5252.8|5250|5247.8|5245|430
1610969400000|2021-01-18 11:30:00|5248.8|5246|5247.8|5245|5251.8|5249|5246.8|5244|436
1610969700000|2021-01-18 11:35:00|5247.3|5244.5|5247.8|5245|5252.8|5250|5246.3|5243.5|246
1610970000000|2021-01-18 11:40:00|5247.3|5244.5|5239.8|5237|5248.8|5246|5239.8|5237|702
1610970300000|2021-01-18 11:45:00|5239.3|5236.5|5228.8|5226|5239.8|5237|5228.8|5226|829
1610970600000|2021-01-18 11:50:00|5229.8|5227|5227.8|5225|5230.8|5228|5221.8|5219|1094
1610970900000|2021-01-18 11:55:00|5226.8|5224|5228.8|5226|5229.3|5226.5|5224.8|5222|385
1610971200000|2021-01-18 12:00:00|5229.3|5226.5|5236.8|5234|5238.3|5235.5|5229.3|5226.5|798
1610971500000|2021-01-18 12:05:00|5237.3|5234.5|5237.8|5235|5239.8|5237|5236.8|5234|365
1610971800000|2021-01-18 12:10:00|5238.3|5235.5|5225.8|5223|5239.8|5237|5225.8|5223|715
1610972100000|2021-01-18 12:15:00|5226.3|5223.5|5226.8|5224|5229.8|5227|5225.8|5223|522
1610972400000|2021-01-18 12:20:00|5227.8|5225|5228.8|5226|5229.8|5227|5223.8|5221|394
1610972700000|2021-01-18 12:25:00|5228.3|5225.5|5227.8|5225|5229.8|5227|5224.8|5222|236
1610973000000|2021-01-18 12:30:00|5228.8|5226|5224.8|5222|5229.8|5227|5222.8|5220|777
1610973300000|2021-01-18 12:35:00|5224.3|5221.5|5226.8|5224|5227.8|5225|5222.8|5220|357
1610973600000|2021-01-18 12:40:00|5227.8|5225|5225.8|5223|5227.8|5225|5222.8|5220|292
1610973900000|2021-01-18 12:45:00|5224.8|5222|5218.8|5216|5226.8|5224|5217.8|5215|2039
1610974200000|2021-01-18 12:50:00|5217.8|5215|5218.8|5216|5220.8|5218|5216.8|5214|380
1610974500000|2021-01-18 12:55:00|5219.3|5216.5|5225.8|5223|5226.8|5224|5218.8|5216|407
1610974800000|2021-01-18 13:00:00|5224.8|5222|5232.8|5230|5235.8|5233|5220.8|5218|1191
1610975100000|2021-01-18 13:05:00|5233.8|5231|5231.8|5229|5235.8|5233|5229.8|5227|513
1610975400000|2021-01-18 13:10:00|5231.3|5228.5|5228.3|5225.5|5231.8|5229|5223.8|5221|1839
1610975700000|2021-01-18 13:15:00|5228.8|5226|5237.8|5235|5238.8|5236|5225.8|5223|1184
1610976000000|2021-01-18 13:20:00|5236.8|5234|5225.8|5223|5242.8|5240|5223.8|5221|1093
1610976300000|2021-01-18 13:25:00|5226.3|5223.5|5232.8|5230|5235.8|5233|5223.8|5221|1232
1610976600000|2021-01-18 13:30:00|5233.3|5230.5|5228.8|5226|5235.8|5233|5227.8|5225|642
1610976900000|2021-01-18 13:35:00|5229.3|5226.5|5229.8|5227|5231.8|5229|5227.8|5225|429
1610977200000|2021-01-18 13:40:00|5230.8|5228|5228.8|5226|5231.8|5229|5228.3|5225.5|282
1610977500000|2021-01-18 13:45:00|5229.8|5227|5237.8|5235|5239.8|5237|5229.8|5227|1322
1610977800000|2021-01-18 13:50:00|5238.8|5236|5236.8|5234|5238.8|5236|5226.8|5224|1912
1610978100000|2021-01-18 13:55:00|5237.3|5234.5|5238.8|5236|5241.8|5239|5236.8|5234|695
1610978400000|2021-01-18 14:00:00|5239.8|5237|5236.8|5234|5242.8|5240|5231.8|5229|1302
1610978700000|2021-01-18 14:05:00|5235.8|5233|5241.8|5239|5241.8|5239|5234.8|5232|491
1610979000000|2021-01-18 14:10:00|5240.8|5238|5237.8|5235|5240.8|5238|5234.8|5232|607
1610979300000|2021-01-18 14:15:00|5238.8|5236|5235.3|5232.5|5238.8|5236|5232.8|5230|774
1610979600000|2021-01-18 14:20:00|5234.8|5232|5234.8|5232|5236.8|5234|5226.8|5224|696
1610979900000|2021-01-18 14:25:00|5233.8|5231|5237.8|5235|5238.8|5236|5231.8|5229|370
1610980200000|2021-01-18 14:30:00|5236.8|5234|5241.8|5239|5243.8|5241|5236.8|5234|1133
1610980500000|2021-01-18 14:35:00|5242.3|5239.5|5240.8|5238|5243.8|5241|5238.8|5236|1705
1610980800000|2021-01-18 14:40:00|5239.8|5237|5230.8|5228|5240.8|5238|5230.8|5228|605
1610981100000|2021-01-18 14:45:00|5231.3|5228.5|5240.8|5238|5240.8|5238|5230.8|5228|639
1610981400000|2021-01-18 14:50:00|5241.8|5239|5242.8|5240|5242.8|5240|5236.8|5234|723
1610981700000|2021-01-18 14:55:00|5242.3|5239.5|5249.8|5247|5250.8|5248|5241.8|5239|1151
1610982000000|2021-01-18 15:00:00|5248.8|5246|5242.8|5240|5248.8|5246|5241.8|5239|512
1610982300000|2021-01-18 15:05:00|5241.8|5239|5244.8|5242|5245.8|5243|5241.8|5239|344
1610982600000|2021-01-18 15:10:00|5245.3|5242.5|5245.8|5243|5247.8|5245|5242.3|5239.5|544
1610982900000|2021-01-18 15:15:00|5246.3|5243.5|5237.8|5235|5246.8|5244|5234.8|5232|899
1610983200000|2021-01-18 15:20:00|5238.8|5236|5236.8|5234|5239.8|5237|5235.8|5233|738
1610983500000|2021-01-18 15:25:00|5237.8|5235|5232.8|5230|5239.8|5237|5230.8|5228|1240
1610983800000|2021-01-18 15:30:00|5233.8|5231|5234.8|5232|5234.9|5232.1|5230.8|5228|612
1610984100000|2021-01-18 15:35:00|5233.9|5231.1|5234.8|5232|5235.9|5233.1|5233.8|5231|290
1610984400000|2021-01-18 15:40:00|5233.9|5231.1|5237.8|5235|5238.8|5236|5233.9|5231.1|1964
1610984700000|2021-01-18 15:45:00|5236.8|5234|5233.8|5231|5237.8|5235|5231.8|5229|406
1610985000000|2021-01-18 15:50:00|5232.9|5230.1|5234.8|5232|5235.9|5233.1|5230.8|5228|366
1610985300000|2021-01-18 15:55:00|5234.9|5232.1|5234.8|5232|5238.8|5236|5234.8|5232|457
1610985600000|2021-01-18 16:00:00|5234.9|5232.1|5231.8|5229|5235.8|5233|5229.9|5227.1|103332
1610985900000|2021-01-18 16:05:00|5231.9|5229.1|5228.8|5226|5232.8|5230|5226.9|5224.1|573
1610986200000|2021-01-18 16:10:00|5227.9|5225.1|5232.8|5230|5234.9|5232.1|5226.9|5224.1|462
1610986500000|2021-01-18 16:15:00|5231.9|5229.1|5232.9|5230.1|5238.9|5236.1|5231.9|5229.1|633
1610986800000|2021-01-18 16:20:00|5233.8|5231|5235.9|5233.1|5237.8|5235|5232.8|5230|438
1610987100000|2021-01-18 16:25:00|5235.8|5233|5238.9|5236.1|5241.8|5239|5234.9|5232.1|1299
1610987400000|2021-01-18 16:30:00|5238.8|5236|5240.8|5238|5243.9|5241.1|5235.9|5233.1|841
1610987700000|2021-01-18 16:35:00|5240.4|5237.6|5239.9|5237.1|5241.8|5239|5238.8|5236|322
1610988000000|2021-01-18 16:40:00|5239.8|5237|5238.8|5236|5240.8|5238|5238.8|5236|436
1610988300000|2021-01-18 16:45:00|5238.4|5235.6|5232.8|5230|5238.8|5236|5232.8|5230|409
1610988600000|2021-01-18 16:50:00|5232.9|5230.1|5231.8|5229|5233.4|5230.6|5227.8|5225|436
1610988900000|2021-01-18 16:55:00|5231.9|5229.1|5235.9|5233.1|5236.9|5234.1|5231.9|5229.1|285
1610989200000|2021-01-18 17:00:00|5236.4|5233.6|5234.9|5232.1|5236.9|5234.1|5232.9|5230.1|450
1610989500000|2021-01-18 17:05:00|5235.9|5233.1|5230.9|5228.1|5236.9|5234.1|5229.9|5227.1|505
1610989800000|2021-01-18 17:10:00|5231.9|5229.1|5223.9|5221.1|5231.9|5229.1|5223.9|5221.1|2341
1610990100000|2021-01-18 17:15:00|5224.9|5222.1|5223.9|5221.1|5225.9|5223.1|5220.9|5218.1|1089
1610990400000|2021-01-18 17:20:00|5224.4|5221.6|5221.9|5219.1|5225.9|5223.1|5221.9|5219.1|261
1610990700000|2021-01-18 17:25:00|5222.4|5219.6|5215.9|5213.1|5224.9|5222.1|5215.9|5213.1|968
1610991000000|2021-01-18 17:30:00|5216.4|5213.6|5220.9|5218.1|5221.9|5219.1|5216.4|5213.6|719
1610991300000|2021-01-18 17:35:00|5219.9|5217.1|5218.9|5216.1|5219.9|5217.1|5215.9|5213.1|551
1610991600000|2021-01-18 17:40:00|5218.4|5215.6|5217.9|5215.1|5220.9|5218.1|5216.9|5214.1|640
1610991900000|2021-01-18 17:45:00|5217.4|5214.6|5214.4|5211.6|5218.9|5216.1|5213.9|5211.1|421
1610992200000|2021-01-18 17:50:00|5214.9|5212.1|5211.9|5209.1|5216.9|5214.1|5210.9|5208.1|494
1610992500000|2021-01-18 17:55:00|5212.9|5210.1|5215.4|5212.6|5216.5|5212.6|5207.9|5204|578
1611010800000|2021-01-18 23:00:00|5221.9|5219.1|5221.9|5219.1|5225.9|5223.1|5220.9|5218.1|704
1611011100000|2021-01-18 23:05:00|5222.4|5219.6|5227.9|5225.1|5229.9|5227.1|5222.4|5219.6|193
1611011400000|2021-01-18 23:10:00|5226.9|5224.1|5228.9|5226.1|5229.9|5227.1|5226.9|5224.1|154
1611011700000|2021-01-18 23:15:00|5228.4|5225.6|5225.9|5223.1|5228.9|5226.1|5224.9|5222.1|150
1611012000000|2021-01-18 23:20:00|5224.9|5222.1|5229.9|5227.1|5229.9|5227.1|5224.9|5222.1|198
1611012300000|2021-01-18 23:25:00|5230.9|5228.1|5235.9|5233.1|5238.9|5236.1|5229.9|5227.1|405
1611012600000|2021-01-18 23:30:00|5234.9|5232.1|5232.9|5230.1|5234.9|5232.1|5230.9|5228.1|315
1611012900000|2021-01-18 23:35:00|5232.4|5229.6|5231.9|5229.1|5236.9|5234.1|5230.9|5228.1|189
1611013200000|2021-01-18 23:40:00|5232.4|5229.6|5232.9|5230.1|5235.9|5233.1|5231.9|5229.1|97
1611013500000|2021-01-18 23:45:00|5232.4|5229.6|5240.9|5238.1|5241.9|5239.1|5232.4|5229.6|471
1611013800000|2021-01-18 23:50:00|5239.9|5237.1|5236.9|5234.1|5239.9|5237.1|5236.9|5234.1|105
1611014100000|2021-01-18 23:55:00|5237.4|5234.6|5236.9|5234.1|5237.9|5235.1|5236.9|5234.1|40
1611014400000|2021-01-19 00:00:00|5237.9|5235.1|5240.9|5238.1|5242.9|5240.1|5236.9|5234.1|251
1611014700000|2021-01-19 00:05:00|5239.9|5237.1|5237.9|5235.1|5239.9|5237.1|5237.9|5235.1|160
1611015000000|2021-01-19 00:10:00|5236.9|5234.1|5235.9|5233.1|5237.9|5235.1|5234.9|5232.1|147
1611015300000|2021-01-19 00:15:00|5236.9|5234.1|5238.9|5236.1|5238.9|5236.1|5236.4|5233.6|424
1611015600000|2021-01-19 00:20:00|5236.9|5234.1|5236.9|5234.1|5238.9|5236.1|5236.9|5234.1|106
1611015900000|2021-01-19 00:25:00|5235.9|5233.1|5235.9|5233.1|5236.9|5234.1|5235.9|5233.1|44
1611016200000|2021-01-19 00:30:00|5234.9|5232.1|5235.9|5233.1|5236.9|5234.1|5234.9|5232.1|116
1611016500000|2021-01-19 00:35:00|5236.4|5233.6|5240.9|5238.1|5240.9|5238.1|5235.9|5233.1|200
1611016800000|2021-01-19 00:40:00|5241.9|5239.1|5240.9|5238.1|5243.9|5241.1|5240.9|5238.1|304
1611017100000|2021-01-19 00:45:00|5241.4|5238.6|5241.9|5239.1|5241.9|5239.1|5239.9|5237.1|73
1611017400000|2021-01-19 00:50:00|5242.4|5239.6|5241.9|5239.1|5242.4|5239.6|5239.9|5237.1|77
1611017700000|2021-01-19 00:55:00|5241.4|5238.6|5241.9|5239.1|5242.9|5240.1|5239.9|5237.1|201
1611018000000|2021-01-19 01:00:00|5240.9|5238.1|5247.9|5245.1|5248.9|5246.1|5237.9|5235.1|1449
1611018300000|2021-01-19 01:05:00|5247.4|5244.6|5243.9|5241.1|5250.4|5247.6|5241.9|5239.1|676
1611018600000|2021-01-19 01:10:00|5244.9|5242.1|5240.9|5238.1|5246.9|5244.1|5240.9|5238.1|524
1611018900000|2021-01-19 01:15:00|5239.9|5237.1|5239.9|5237.1|5241.9|5239.1|5234.9|5232.1|739
1611019200000|2021-01-19 01:20:00|5240.4|5237.6|5240.9|5238.1|5241.9|5239.1|5239.9|5237.1|187
1611019500000|2021-01-19 01:25:00|5239.9|5237.1|5236.9|5234.1|5239.9|5237.1|5235.9|5233.1|254
1611019800000|2021-01-19 01:30:00|5237.9|5235.1|5242.9|5240.1|5242.9|5240.1|5236.9|5234.1|331
1611020100000|2021-01-19 01:35:00|5241.9|5239.1|5237.9|5235.1|5242.9|5240.1|5237.9|5235.1|228
1611020400000|2021-01-19 01:40:00|5238.4|5235.6|5236.9|5234.1|5240.9|5238.1|5236.9|5234.1|152
1611020700000|2021-01-19 01:45:00|5235.9|5233.1|5230.9|5228.1|5237.9|5235.1|5230.9|5228.1|475
1611021000000|2021-01-19 01:50:00|5229.9|5227.1|5234.9|5232.1|5234.9|5232.1|5229.9|5227.1|346
1611021300000|2021-01-19 01:55:00|5233.9|5231.1|5237.9|5235.1|5239.9|5237.1|5232.9|5230.1|353
1611021600000|2021-01-19 02:00:00|5238.9|5236.1|5239.9|5237.1|5241.9|5239.1|5237.9|5235.1|383
1611021900000|2021-01-19 02:05:00|5239.4|5236.6|5235.9|5233.1|5239.9|5237.1|5235.4|5232.6|286
1611022200000|2021-01-19 02:10:00|5234.9|5232.1|5239.9|5237.1|5240.9|5238.1|5234.9|5232.1|285
1611022500000|2021-01-19 02:15:00|5240.4|5237.6|5239.9|5237.1|5240.9|5238.1|5236.9|5234.1|205
1611022800000|2021-01-19 02:20:00|5238.9|5236.1|5234.9|5232.1|5242|5237.1|5233.9|5231|344
1611023100000|2021-01-19 02:25:00|5234.4|5231.6|5235.9|5233.1|5236.9|5234.1|5233.9|5231.1|129
1611023400000|2021-01-19 02:30:00|5234.9|5232.1|5230.9|5228.1|5236.9|5234.1|5230.9|5228.1|335
1611023700000|2021-01-19 02:35:00|5231.4|5228.6|5230.9|5228.1|5232.9|5230.1|5229.9|5227.1|309
1611024000000|2021-01-19 02:40:00|5231.9|5229.1|5232.9|5230.1|5233.9|5231.1|5231.9|5229.1|201
1611024300000|2021-01-19 02:45:00|5231.9|5229.1|5233.9|5231.1|5233.9|5231.1|5230.9|5228.1|214
1611024600000|2021-01-19 02:50:00|5232.9|5230.1|5234.9|5232.1|5234.9|5232.1|5232.4|5229.6|170
1611024900000|2021-01-19 02:55:00|5235.9|5233.1|5235.9|5233.1|5235.9|5233.1|5234.9|5232.1|194
1611025200000|2021-01-19 03:00:00|5234.9|5232.1|5236.9|5234.1|5238.9|5236.1|5234.9|5232.1|425
1611025500000|2021-01-19 03:05:00|5236.4|5233.6|5234.9|5232.1|5237.9|5235.1|5233.9|5231.1|135
1611025800000|2021-01-19 03:10:00|5235.9|5233.1|5235.9|5233.1|5237.9|5235.1|5234.9|5232.1|201
1611026100000|2021-01-19 03:15:00|5234.9|5232.1|5237.9|5235.1|5237.9|5235.1|5234.9|5232.1|207
1611026400000|2021-01-19 03:20:00|5238.9|5236.1|5239.9|5237.1|5239.9|5237.1|5238.9|5236.1|269
1611026700000|2021-01-19 03:25:00|5239.4|5236.6|5243.9|5241.1|5244.9|5242.1|5238.9|5236.1|407
1611027000000|2021-01-19 03:30:00|5244.4|5241.6|5242.9|5240.1|5244.9|5242.1|5239.4|5236.6|378
1611027300000|2021-01-19 03:35:00|5242.4|5239.6|5236.9|5234.1|5242.9|5240.1|5236.9|5234.1|261
1611027600000|2021-01-19 03:40:00|5237.9|5235.1|5234.9|5232.1|5237.9|5235.1|5234.9|5232.1|224
1611027900000|2021-01-19 03:45:00|5233.9|5231.1|5233.9|5231.1|5234.9|5232.1|5231.9|5229.1|362
1611028200000|2021-01-19 03:50:00|5233.4|5230.6|5233.9|5231.1|5234.9|5232.1|5232.9|5230.1|281
1611028500000|2021-01-19 03:55:00|5234.9|5232.1|5232.9|5230.1|5234.9|5232.1|5231.9|5229.1|153
1611028800000|2021-01-19 04:00:00|5231.9|5229.1|5231.9|5229.1|5232.9|5230.1|5230.9|5228.1|198
1611029100000|2021-01-19 04:05:00|5232.4|5229.6|5232.9|5230.1|5232.9|5230.1|5230.9|5228.1|125
1611029400000|2021-01-19 04:10:00|5232.4|5229.6|5234.9|5232.1|5235.9|5233.1|5231.9|5229.1|245
1611029700000|2021-01-19 04:15:00|5235.4|5232.6|5233.4|5230.6|5235.9|5233.1|5232.9|5230.1|174
1611030000000|2021-01-19 04:20:00|5233.9|5231.1|5234.9|5232.1|5234.9|5232.1|5233.9|5231.1|19
1611030300000|2021-01-19 04:25:00|5234.4|5231.6|5235.9|5233.1|5235.9|5233.1|5233.9|5231.1|63
1611030600000|2021-01-19 04:30:00|5235.4|5232.6|5235.9|5233.1|5236.9|5234.1|5235.4|5232.6|59
1611030900000|2021-01-19 04:35:00|5235.8|5233|5234.9|5232.1|5235.8|5233|5233.9|5231.1|64
1611031200000|2021-01-19 04:40:00|5235.8|5233|5236.8|5234|5237.9|5235.1|5235.8|5233|116
1611031500000|2021-01-19 04:45:00|5236.9|5234.1|5236.8|5234|5237.9|5235.1|5235.9|5233.1|140
1611031800000|2021-01-19 04:50:00|5235.9|5233.1|5234.9|5232.1|5236.3|5233.5|5233.9|5231.1|294
1611032100000|2021-01-19 04:55:00|5233.9|5231.1|5234.9|5232.1|5235.8|5233|5232.9|5230.1|111
1611032400000|2021-01-19 05:00:00|5235.4|5232.6|5233.8|5231|5235.8|5233|5233.8|5231|376
1611032700000|2021-01-19 05:05:00|5233.9|5231.1|5234.8|5232|5234.8|5232|5231.9|5229.1|140
1611033000000|2021-01-19 05:10:00|5235.8|5233|5235.8|5233|5235.8|5233|5234.8|5232|133
1611033300000|2021-01-19 05:15:00|5236.3|5233.5|5237.8|5235|5237.8|5235|5235.8|5233|95
1611033600000|2021-01-19 05:20:00|5238.8|5236|5239.8|5237|5240.3|5237.5|5237.8|5235|141
1611033900000|2021-01-19 05:25:00|5240.8|5238|5237.8|5235|5240.8|5238|5236.8|5234|222
1611034200000|2021-01-19 05:30:00|5236.8|5234|5236.8|5234|5237.8|5235|5235.8|5233|130
1611034500000|2021-01-19 05:35:00|5235.8|5233|5232.8|5230|5236.3|5233.5|5231.8|5229|246
1611034800000|2021-01-19 05:40:00|5232.3|5229.5|5228.8|5226|5232.8|5230|5227.8|5225|324
1611035100000|2021-01-19 05:45:00|5227.8|5225|5225.8|5223|5230.8|5228|5224.8|5222|382
1611035400000|2021-01-19 05:50:00|5225.3|5222.5|5227.8|5225|5227.8|5225|5224.8|5222|343
1611035700000|2021-01-19 05:55:00|5227.3|5224.5|5224.8|5222|5228.8|5226|5222.8|5220|611
1611036000000|2021-01-19 06:00:00|5225.8|5223|5230.8|5228|5230.8|5228|5223.8|5221|514
1611036300000|2021-01-19 06:05:00|5229.8|5227|5229.8|5227|5229.8|5227|5227.8|5225|260
1611036600000|2021-01-19 06:10:00|5228.8|5226|5229.8|5227|5231.3|5228.5|5225.8|5223|254
1611036900000|2021-01-19 06:15:00|5228.8|5226|5228.8|5226|5233.8|5231|5226.8|5224|374
1611037200000|2021-01-19 06:20:00|5228.3|5225.5|5230.8|5228|5231.8|5229|5226.8|5224|186
1611037500000|2021-01-19 06:25:00|5229.8|5227|5232.8|5230|5232.8|5230|5227.8|5225|219
1611037800000|2021-01-19 06:30:00|5231.8|5229|5231.8|5229|5232.8|5230|5229.8|5227|206
1611038100000|2021-01-19 06:35:00|5230.8|5228|5236.8|5234|5239.8|5237|5230.8|5228|733
1611038400000|2021-01-19 06:40:00|5235.8|5233|5231.8|5229|5238.8|5236|5231.8|5229|278
1611038700000|2021-01-19 06:45:00|5232.8|5230|5234.8|5232|5235.8|5233|5230.8|5228|270
1611039000000|2021-01-19 06:50:00|5235.8|5233|5236.8|5234|5239.3|5236.5|5234.8|5232|297
1611039300000|2021-01-19 06:55:00|5237.3|5234.5|5238.3|5235.5|5238.8|5236|5236.8|5234|144
1611039600000|2021-01-19 07:00:00|5237.8|5235|5248.8|5246|5248.8|5246|5237.3|5234.5|1113
1611039900000|2021-01-19 07:05:00|5249.3|5246.5|5247.8|5245|5250.8|5248|5246.8|5244|473
1611040200000|2021-01-19 07:10:00|5248.8|5246|5246.8|5244|5248.8|5246|5245.8|5243|313
1611040500000|2021-01-19 07:15:00|5246.3|5243.5|5248.8|5246|5249.8|5247|5244.8|5242|283
1611040800000|2021-01-19 07:20:00|5249.8|5247|5251.8|5249|5253.9|5251|5246.8|5243.9|1177
1611041100000|2021-01-19 07:25:00|5252.8|5250|5248.8|5246|5252.8|5250|5244.8|5242|693
1611041400000|2021-01-19 07:30:00|5248.3|5245.5|5257.8|5255|5264.3|5261.5|5247.8|5245|1473
1611041700000|2021-01-19 07:35:00|5258.8|5256|5256.8|5254|5260.8|5258|5255.8|5253|922
1611042000000|2021-01-19 07:40:00|5257.3|5254.5|5256.8|5254|5260.8|5258|5254.8|5252|519
1611042300000|2021-01-19 07:45:00|5255.8|5253|5255.8|5253|5259.8|5257|5253.8|5251|683
1611042600000|2021-01-19 07:50:00|5256.3|5253.5|5248.8|5246|5258.8|5256|5247.8|5245|1267
1611042900000|2021-01-19 07:55:00|5247.8|5245|5252.3|5249.5|5254.8|5252|5246.8|5244|661
1611043200000|2021-01-19 08:00:00|5251.8|5249|5259.8|5257|5263.8|5261|5250.8|5248|1063
1611043500000|2021-01-19 08:05:00|5258.8|5256|5262.8|5260|5266.8|5264|5254.8|5252|1174
1611043800000|2021-01-19 08:10:00|5261.8|5259|5255.8|5253|5264.8|5262|5251.8|5249|1058
1611044100000|2021-01-19 08:15:00|5256.3|5253.5|5257.8|5255|5258.8|5256|5252.8|5250|526
1611044400000|2021-01-19 08:20:00|5258.3|5255.5|5259.8|5257|5259.8|5257|5251.8|5249|690
1611044700000|2021-01-19 08:25:00|5258.8|5256|5258.8|5256|5259.8|5257|5254.8|5252|1152
1611045000000|2021-01-19 08:30:00|5259.8|5257|5263.8|5261|5266.8|5264|5257.8|5255|1620
1611045300000|2021-01-19 08:35:00|5262.8|5260|5259.8|5257|5265.8|5263|5257.8|5255|1088
1611045600000|2021-01-19 08:40:00|5260.8|5258|5265.8|5263|5267.8|5265|5259.8|5257|1000
1611045900000|2021-01-19 08:45:00|5264.8|5262|5269.8|5267|5269.8|5267|5260.8|5258|853
1611046200000|2021-01-19 08:50:00|5268.8|5266|5267.8|5265|5271.8|5269|5261.8|5259|1504
1611046500000|2021-01-19 08:55:00|5266.8|5264|5259.8|5257|5269.8|5267|5259.8|5257|813
1611046800000|2021-01-19 09:00:00|5258.8|5256|5254.8|5252|5260.8|5258|5249.8|5247|1762
1611047100000|2021-01-19 09:05:00|5255.8|5253|5245.8|5243|5255.8|5253|5244.8|5242|971
1611047400000|2021-01-19 09:10:00|5244.8|5242|5251.8|5249|5253.3|5250.5|5242.8|5240|771
1611047700000|2021-01-19 09:15:00|5252.8|5250|5249.8|5247|5252.8|5250|5244.8|5242|469
1611048000000|2021-01-19 09:20:00|5250.3|5247.5|5249.8|5247|5252.8|5250|5247.8|5245|295
1611048300000|2021-01-19 09:25:00|5250.3|5247.5|5243.3|5240.5|5250.3|5247.5|5237.8|5235|908
1611048600000|2021-01-19 09:30:00|5242.8|5240|5249.8|5247|5249.8|5247|5240.8|5238|1117
1611048900000|2021-01-19 09:35:00|5248.8|5246|5251.8|5249|5252.8|5250|5245.8|5243|621
1611049200000|2021-01-19 09:40:00|5251.3|5248.5|5259.8|5257|5260.8|5258|5251.3|5248.5|652
1611049500000|2021-01-19 09:45:00|5260.8|5258|5257.8|5255|5264.8|5262|5256.8|5254|872
1611049800000|2021-01-19 09:50:00|5258.8|5256|5262.8|5260|5265.8|5263|5257.3|5254.5|546
1611050100000|2021-01-19 09:55:00|5263.8|5261|5261.8|5259|5266.8|5264|5258.8|5256|733
1611050400000|2021-01-19 10:00:00|5262.3|5259.5|5263.8|5261|5265.8|5263|5261.3|5258.5|596
1611050700000|2021-01-19 10:05:00|5262.8|5260|5261.8|5259|5264.8|5262|5260.8|5258|615
1611051000000|2021-01-19 10:10:00|5262.3|5259.5|5256.8|5254|5263.8|5261|5255.3|5252.5|650
1611051300000|2021-01-19 10:15:00|5257.8|5255|5253.8|5251|5258.8|5256|5253.3|5250.5|642
1611051600000|2021-01-19 10:20:00|5252.8|5250|5253.3|5250.5|5255.8|5253|5251.8|5249|445
1611051900000|2021-01-19 10:25:00|5253.8|5251|5254.8|5252|5255.8|5253|5250.8|5248|386
1611052200000|2021-01-19 10:30:00|5254.3|5251.5|5250.8|5248|5254.8|5252|5249.8|5247|441
1611052500000|2021-01-19 10:35:00|5249.8|5247|5250.8|5248|5252.8|5250|5249.8|5247|712
1611052800000|2021-01-19 10:40:00|5250.3|5247.5|5253.8|5251|5254.8|5252|5247.8|5245|649
1611053100000|2021-01-19 10:45:00|5252.8|5250|5260.8|5258|5262.8|5260|5252.8|5250|561
1611053400000|2021-01-19 10:50:00|5261.3|5258.5|5259.8|5257|5263.8|5261|5259.8|5257|392
1611053700000|2021-01-19 10:55:00|5260.3|5257.5|5261.8|5259|5262.8|5260|5256.8|5254|493
1611054000000|2021-01-19 11:00:00|5260.8|5258|5263.8|5261|5266.8|5264|5259.8|5257|892
1611054300000|2021-01-19 11:05:00|5262.8|5260|5261.8|5259|5262.8|5260|5259.8|5257|362
1611054600000|2021-01-19 11:10:00|5260.8|5258|5283.8|5281|5284.8|5282|5259.8|5257|2031
1611054900000|2021-01-19 11:15:00|5284.8|5282|5279.8|5277|5284.8|5282|5276.8|5274|1436
1611055200000|2021-01-19 11:20:00|5280.8|5278|5275.8|5273|5280.8|5278|5273.8|5271|773
1611055500000|2021-01-19 11:25:00|5276.8|5274|5275.3|5272.5|5277.8|5275|5273.8|5271|404
1611055800000|2021-01-19 11:30:00|5274.8|5272|5272.8|5270|5277.8|5275|5270.8|5268|792
1611056100000|2021-01-19 11:35:00|5271.8|5269|5269.8|5267|5271.8|5269|5268.3|5265.5|532
1611056400000|2021-01-19 11:40:00|5270.8|5268|5271.8|5269|5272.8|5270|5268.8|5266|393
1611056700000|2021-01-19 11:45:00|5272.8|5270|5272.8|5270|5273.8|5271|5269.8|5267|383
1611057000000|2021-01-19 11:50:00|5271.8|5269|5270.8|5268|5271.8|5269|5269.8|5267|243
1611057300000|2021-01-19 11:55:00|5271.3|5268.5|5273.3|5270.5|5273.8|5271|5269.8|5267|332
1611057600000|2021-01-19 12:00:00|5273.8|5271|5260.8|5258|5274.8|5272|5258.8|5256|1041
1611057900000|2021-01-19 12:05:00|5259.8|5257|5265.8|5263|5266.8|5264|5258.8|5256|980
1611058200000|2021-01-19 12:10:00|5266.7|5263.9|5265.8|5263|5268.8|5266|5265.8|5263|515
1611058500000|2021-01-19 12:15:00|5264.8|5262|5260.8|5258|5266.8|5264|5258.8|5256|763
1611058800000|2021-01-19 12:20:00|5261.8|5259|5263.8|5261|5264.8|5262|5260.3|5257.5|311
1611059100000|2021-01-19 12:25:00|5262.8|5260|5264.3|5261.5|5265.8|5263|5260.8|5258|283
1611059400000|2021-01-19 12:30:00|5263.8|5261|5260.8|5258|5264.8|5262|5258.8|5256|518
1611059700000|2021-01-19 12:35:00|5259.8|5257|5257.8|5255|5261.8|5259|5253.8|5251|1259
1611060000000|2021-01-19 12:40:00|5256.8|5254|5256.8|5254|5258.8|5256|5254.8|5252|407
1611060300000|2021-01-19 12:45:00|5255.8|5253|5261.8|5259|5262.8|5260|5255.8|5253|847
1611060600000|2021-01-19 12:50:00|5261.3|5258.5|5258.8|5256|5261.8|5259|5253.8|5251|1201
1611060900000|2021-01-19 12:55:00|5258.7|5255.9|5253.8|5251|5260.8|5258|5253.8|5251|373
1611061200000|2021-01-19 13:00:00|5252.8|5250|5258.8|5256|5259.8|5257|5250.8|5248|1587
1611061500000|2021-01-19 13:05:00|5259.3|5256.5|5263.8|5261|5266.8|5264|5259.3|5256.5|1186
1611061800000|2021-01-19 13:10:00|5264.8|5262|5261.8|5259|5264.8|5262|5261.8|5259|899
1611062100000|2021-01-19 13:15:00|5262.8|5260|5261.8|5259|5263.8|5261|5258.8|5256|996
1611062400000|2021-01-19 13:20:00|5262.8|5260|5261.8|5259|5264.8|5262|5259.8|5257|629
1611062700000|2021-01-19 13:25:00|5260.8|5258|5259.8|5257|5263.8|5261|5258.8|5256|427
1611063000000|2021-01-19 13:30:00|5260.8|5258|5255.3|5252.5|5260.8|5258|5252.8|5250|1824
1611063300000|2021-01-19 13:35:00|5254.8|5252|5259.8|5257|5263.8|5261|5253.8|5251|1503
1611063600000|2021-01-19 13:40:00|5260.8|5258|5250.8|5248|5260.8|5258|5248.8|5246|4283
1611063900000|2021-01-19 13:45:00|5251.8|5249|5249.8|5247|5252.8|5250|5247.8|5245|969
1611064200000|2021-01-19 13:50:00|5248.8|5246|5248.8|5246|5253.8|5251|5247.8|5245|1326
1611064500000|2021-01-19 13:55:00|5247.8|5245|5242.8|5240|5250.8|5248|5239.8|5237|5043
1611064800000|2021-01-19 14:00:00|5243.3|5240.5|5259.8|5257|5268.8|5266|5243.3|5240.5|4846
1611065100000|2021-01-19 14:05:00|5258.8|5256|5285.8|5283|5287.8|5285|5257.8|5255|9313
1611065400000|2021-01-19 14:10:00|5284.8|5282|5297.8|5295|5304.8|5302|5284.8|5282|7390
1611065700000|2021-01-19 14:15:00|5298.8|5296|5294.3|5291.5|5301.8|5299|5287.8|5285|5605
1611066000000|2021-01-19 14:20:00|5293.8|5291|5296.8|5294|5305.8|5303|5292.8|5290|2798
1611066300000|2021-01-19 14:25:00|5295.8|5293|5287.8|5285|5299.8|5297|5287.8|5285|2569
1611066600000|2021-01-19 14:30:00|5288.8|5286|5290.8|5288|5294.8|5292|5283.8|5281|2681
1611066900000|2021-01-19 14:35:00|5290.3|5287.5|5293.8|5291|5294.8|5292|5283.8|5281|5879
1611067200000|2021-01-19 14:40:00|5294.8|5292|5281.8|5279|5294.8|5292|5280.8|5278|2452
1611067500000|2021-01-19 14:45:00|5280.8|5278|5268.8|5266|5288.8|5286|5266.8|5264|3608
1611067800000|2021-01-19 14:50:00|5268.3|5265.5|5259.8|5257|5269.8|5267|5258.8|5256|5505
1611068100000|2021-01-19 14:55:00|5260.3|5257.5|5270.8|5268|5271.8|5269|5256.8|5254|2612
1611068400000|2021-01-19 15:00:00|5271.3|5268.5|5268.8|5266|5276.8|5274|5261.8|5259|3476
1611068700000|2021-01-19 15:05:00|5268.3|5265.5|5272.8|5270|5276.8|5274|5267.8|5265|2091
1611069000000|2021-01-19 15:10:00|5273.8|5271|5276.8|5274|5280.8|5278|5273.8|5271|2200
1611069300000|2021-01-19 15:15:00|5275.8|5273|5283.8|5281|5284.8|5282|5275.8|5273|4137
1611069600000|2021-01-19 15:20:00|5282.8|5280|5290.8|5288|5293.8|5291|5280.8|5278|2212
1611069900000|2021-01-19 15:25:00|5291.8|5289|5289.8|5287|5292.8|5290|5285.8|5283|1708
1611070200000|2021-01-19 15:30:00|5290.7|5287.9|5299.7|5296.9|5299.7|5296.9|5289.8|5287|6786
1611070500000|2021-01-19 15:35:00|5298.8|5296|5309.7|5306.9|5312.7|5309.9|5298.8|5296|4513
1611070800000|2021-01-19 15:40:00|5310.7|5307.9|5306.7|5303.9|5314.7|5311.9|5302.7|5299.9|2959
1611071100000|2021-01-19 15:45:00|5307.7|5304.9|5306.7|5303.9|5311.8|5309|5303.7|5300.9|2192
1611071400000|2021-01-19 15:50:00|5307.7|5304.9|5307.7|5304.9|5315.2|5312.4|5304.7|5301.9|2125
1611071700000|2021-01-19 15:55:00|5308.7|5305.9|5302.7|5299.9|5312.8|5310|5297.8|5295|2460
1611072000000|2021-01-19 16:00:00|5303.7|5300.9|5310.7|5307.9|5310.7|5307.9|5302.7|5299.9|1686
1611072300000|2021-01-19 16:05:00|5311.7|5308.9|5299.7|5296.9|5312.7|5309.9|5298.7|5295.9|3072
1611072600000|2021-01-19 16:10:00|5300.7|5297.9|5308.7|5305.9|5312.7|5309.9|5299.2|5296.4|2110
1611072900000|2021-01-19 16:15:00|5307.7|5304.9|5298.7|5295.9|5313.7|5310.9|5295.7|5292.9|1889
1611073200000|2021-01-19 16:20:00|5297.7|5294.9|5308.7|5305.9|5313.7|5310.9|5295.7|5292.9|3661
1611073500000|2021-01-19 16:25:00|5309.7|5306.9|5312.7|5309.9|5315.7|5312.9|5304.7|5301.9|2715
1611073800000|2021-01-19 16:30:00|5313.7|5310.9|5313.7|5310.9|5316.7|5313.9|5304.7|5301.9|2345
1611074100000|2021-01-19 16:35:00|5314.7|5311.9|5312.7|5309.9|5319.7|5316.9|5311.7|5308.9|2708
1611074400000|2021-01-19 16:40:00|5313.7|5310.9|5299.2|5296.4|5313.7|5310.9|5297.7|5294.9|3632
1611074700000|2021-01-19 16:45:00|5299.7|5296.9|5296.7|5293.9|5303.7|5300.9|5295.7|5292.9|1432
1611075000000|2021-01-19 16:50:00|5295.7|5292.9|5301.7|5298.9|5304.7|5301.9|5295.7|5292.9|1819
1611075300000|2021-01-19 16:55:00|5302.7|5299.9|5303.7|5300.9|5309.7|5306.9|5302.7|5299.9|4453
1611075600000|2021-01-19 17:00:00|5302.7|5299.9|5298.7|5295.9|5303.7|5300.9|5294.7|5291.9|2656
1611075900000|2021-01-19 17:05:00|5297.7|5294.9|5292.7|5289.9|5299.7|5296.9|5291.7|5288.9|2872
1611076200000|2021-01-19 17:10:00|5293.7|5290.9|5294.7|5291.9|5297.7|5294.9|5290.7|5287.9|840
1611076500000|2021-01-19 17:15:00|5295.2|5292.4|5290.7|5287.9|5296.7|5293.9|5288.2|5285.4|1812
1611076800000|2021-01-19 17:20:00|5289.7|5286.9|5294.7|5291.9|5296.7|5293.9|5286.7|5283.9|1687
1611077100000|2021-01-19 17:25:00|5293.7|5290.9|5294.7|5291.9|5294.7|5291.9|5291.7|5288.9|657
1611077400000|2021-01-19 17:30:00|5293.8|5291|5298.7|5295.9|5301.7|5298.9|5291.7|5288.9|1909
1611077700000|2021-01-19 17:35:00|5297.7|5294.9|5300.7|5297.9|5302.7|5299.9|5297.7|5294.9|836
1611078000000|2021-01-19 17:40:00|5300.2|5297.4|5300.7|5297.9|5302.7|5299.9|5296.7|5293.9|1815
1611078300000|2021-01-19 17:45:00|5299.7|5296.9|5304.7|5301.9|5304.7|5301.9|5298.7|5295.9|997
1611078600000|2021-01-19 17:50:00|5303.7|5300.9|5302.7|5299.9|5305.7|5302.9|5301.7|5298.9|1126
1611078900000|2021-01-19 17:55:00|5303.2|5300.4|5300.7|5297.9|5304.7|5301.9|5299.7|5296.9|1006
1611079200000|2021-01-19 18:00:00|5301.7|5298.9|5296.7|5293.9|5301.7|5298.9|5293.7|5290.9|1143
1611079500000|2021-01-19 18:05:00|5296.2|5293.4|5294.7|5291.9|5296.7|5293.9|5292.7|5289.9|1311
1611079800000|2021-01-19 18:10:00|5293.7|5290.9|5291.7|5288.9|5294.7|5291.9|5290.7|5287.9|1130
1611080100000|2021-01-19 18:15:00|5290.7|5287.9|5290.7|5287.9|5293.7|5290.9|5290.7|5287.9|902
1611080400000|2021-01-19 18:20:00|5289.7|5286.9|5289.7|5286.9|5294.7|5291.9|5286.7|5283.9|1446
1611080700000|2021-01-19 18:25:00|5288.7|5285.9|5296.7|5293.9|5296.7|5293.9|5288.7|5285.9|1041
1611081000000|2021-01-19 18:30:00|5295.7|5292.9|5299.7|5296.9|5300.7|5297.9|5293.7|5290.9|1182
1611081300000|2021-01-19 18:35:00|5298.7|5295.9|5299.7|5296.9|5302.7|5299.9|5298.7|5295.9|1762
1611081600000|2021-01-19 18:40:00|5300.7|5297.9|5297.7|5294.9|5304.7|5301.9|5296.7|5293.9|2831
1611081900000|2021-01-19 18:45:00|5296.7|5293.9|5294.7|5291.9|5299.7|5296.9|5291.7|5288.9|1463
1611082200000|2021-01-19 18:50:00|5295.7|5292.9|5292.7|5289.9|5296.7|5293.9|5291.7|5288.9|1390
1611082500000|2021-01-19 18:55:00|5292.2|5289.4|5299.7|5296.9|5299.7|5296.9|5290.7|5287.9|1841
1611082800000|2021-01-19 19:00:00|5300.7|5297.9|5301.7|5298.9|5304.7|5301.9|5298.7|5295.9|4280
1611083100000|2021-01-19 19:05:00|5302.7|5299.9|5302.7|5299.9|5304.7|5301.9|5298.7|5295.9|2448
1611083400000|2021-01-19 19:10:00|5302.2|5299.4|5300.7|5297.9|5302.7|5299.9|5295.7|5292.9|1555
1611083700000|2021-01-19 19:15:00|5301.7|5298.9|5297.7|5294.9|5301.7|5298.9|5295.7|5292.9|2485
1611084000000|2021-01-19 19:20:00|5298.7|5295.9|5296.2|5293.4|5299.7|5296.9|5288.7|5285.9|4649
1611084300000|2021-01-19 19:25:00|5295.7|5292.9|5298.7|5295.9|5302.7|5299.9|5292.7|5289.9|13184
1611084600000|2021-01-19 19:30:00|5298.2|5295.4|5289.7|5286.9|5300.7|5297.9|5288.7|5285.9|4606
1611084900000|2021-01-19 19:35:00|5288.7|5285.9|5291.7|5288.9|5292.7|5289.9|5288.7|5285.9|1359
1611085200000|2021-01-19 19:40:00|5292.7|5289.9|5294.7|5291.9|5295.7|5292.9|5291.7|5288.9|650
1611085500000|2021-01-19 19:45:00|5295.7|5292.9|5297.7|5294.9|5298.7|5295.9|5294.7|5291.9|411
1611085800000|2021-01-19 19:50:00|5296.7|5293.9|5299.7|5296.9|5300.7|5297.9|5296.7|5293.9|530
1611086100000|2021-01-19 19:55:00|5299.2|5296.4|5295.7|5292.9|5299.7|5296.9|5294.7|5291.9|456
1611086400000|2021-01-19 20:00:00|5296.2|5293.4|5300.7|5297.9|5300.7|5297.9|5295.7|5292.9|5445
1611086700000|2021-01-19 20:05:00|5300.6|5297.8|5299.7|5296.9|5300.7|5297.9|5298.7|5295.9|466
1611087000000|2021-01-19 20:10:00|5300.2|5297.4|5302.6|5299.8|5302.7|5299.9|5299.7|5296.9|493
1611087300000|2021-01-19 20:15:00|5301.7|5298.9|5299.7|5296.9|5301.7|5298.9|5299.6|5296.8|257
1611087600000|2021-01-19 20:20:00|5299.6|5296.8|5300.7|5297.9|5300.7|5297.9|5299.6|5296.8|219
1611087900000|2021-01-19 20:25:00|5301.6|5298.8|5301.6|5298.8|5301.7|5298.9|5300.6|5297.8|590
1611088200000|2021-01-19 20:30:00|5300.7|5297.9|5296.6|5293.8|5301.6|5298.8|5294.1|5291.3|2119
1611088500000|2021-01-19 20:35:00|5296.7|5293.9|5295.6|5292.8|5296.7|5293.9|5292.6|5289.8|961
1611088800000|2021-01-19 20:40:00|5294.7|5291.9|5297.6|5294.8|5298.6|5295.8|5294.7|5291.9|145
1611089100000|2021-01-19 20:45:00|5298.6|5295.8|5299.6|5296.8|5299.6|5296.8|5296.7|5293.9|236
1611089400000|2021-01-19 20:50:00|5300.6|5297.8|5301.6|5298.8|5301.6|5298.8|5299.6|5296.8|637
1611089700000|2021-01-19 20:55:00|5301.7|5298.9|5299.6|5296.8|5301.7|5298.9|5298.6|5295.8|886
1611090000000|2021-01-19 21:00:00|5300.6|5297.8|5302.6|5299.8|5302.6|5299.8|5298.7|5295.9|857
1611090300000|2021-01-19 21:05:00|5301.6|5298.8|5302.6|5299.8|5302.6|5299.8|5301.6|5298.8|131
1611090600000|2021-01-19 21:10:00|5303.6|5300.8|5301.6|5298.8|5303.6|5300.8|5301.6|5298.8|1394
1611090900000|2021-01-19 21:15:00|5302.6|5299.8|5301.6|5298.8|5302.6|5299.8|5301.6|5298.8|104
1611091200000|2021-01-19 21:20:00|5302.6|5299.8|5303.6|5300.8|5303.6|5300.8|5301.6|5298.8|112
1611091500000|2021-01-19 21:25:00|5302.6|5299.8|5301.6|5298.8|5302.6|5299.8|5300.6|5297.8|239
1611091800000|2021-01-19 21:30:00|5300.6|5297.8|5303.1|5300.3|5303.6|5300.8|5300.6|5297.8|423
1611092100000|2021-01-19 21:35:00|5302.6|5299.8|5303.6|5300.8|5304.6|5301.8|5302.6|5299.8|189
1611092400000|2021-01-19 21:40:00|5304.1|5301.3|5304.6|5301.8|5305.6|5302.8|5303.6|5300.8|177
1611092700000|2021-01-19 21:45:00|5303.6|5300.8|5309.6|5306.8|5310.6|5307.8|5300.6|5297.8|1079
1611093000000|2021-01-19 21:50:00|5309.1|5306.3|5303.6|5300.8|5310.6|5307.8|5302.6|5299.8|509
1611093300000|2021-01-19 21:55:00|5304.6|5301.8|5301.6|5298.8|5304.6|5301.8|5301.6|5298.8|968
1611097200000|2021-01-19 23:00:00|5307.6|5304.8|5313.1|5310.3|5315.6|5312.8|5306.6|5303.8|375
1611097500000|2021-01-19 23:05:00|5312.6|5309.8|5317.5|5314.7|5319.5|5316.7|5312.6|5309.8|425
1611097800000|2021-01-19 23:10:00|5316.5|5313.7|5313.5|5310.7|5317.5|5314.7|5312.5|5309.7|115
1611098100000|2021-01-19 23:15:00|5313.6|5310.8|5313.6|5310.8|5313.6|5310.8|5311.6|5308.8|69
1611098400000|2021-01-19 23:20:00|5314.5|5311.7|5315|5312.2|5315|5312.2|5313.6|5310.8|51
1611098700000|2021-01-19 23:25:00|5314.5|5311.7|5315.5|5312.7|5317.5|5314.7|5313.5|5310.7|117
1611099000000|2021-01-19 23:30:00|5315.6|5312.8|5316.5|5313.7|5317.5|5314.7|5315.5|5312.7|98
1611099300000|2021-01-19 23:35:00|5317|5314.2|5319.5|5316.7|5322.6|5319.8|5316.5|5313.7|409
1611099600000|2021-01-19 23:40:00|5319.6|5316.8|5318.5|5315.7|5320.5|5317.7|5316.6|5313.8|123
1611099900000|2021-01-19 23:45:00|5319|5316.2|5319.5|5316.7|5320.5|5317.7|5318.5|5315.7|116
1611100200000|2021-01-19 23:50:00|5320|5317.2|5319.5|5316.7|5320.5|5317.7|5319.5|5316.7|68
1611100500000|2021-01-19 23:55:00|5319.6|5316.8|5320.5|5317.7|5320.6|5317.8|5319.5|5316.7|210
1611100800000|2021-01-20 00:00:00|5320.1|5317.3|5316.5|5313.7|5320.1|5317.3|5315.5|5312.7|201
1611101100000|2021-01-20 00:05:00|5313.5|5310.7|5312.5|5309.7|5313.5|5310.7|5310.5|5307.7|226
1611101400000|2021-01-20 00:10:00|5313.5|5310.7|5316.5|5313.7|5316.5|5313.7|5312.5|5309.7|110
1611101700000|2021-01-20 00:15:00|5317.5|5314.7|5316.5|5313.7|5317.5|5314.7|5314.5|5311.7|136
1611102000000|2021-01-20 00:20:00|5317.5|5314.7|5313.5|5310.7|5317.5|5314.7|5313.5|5310.7|77
1611102300000|2021-01-20 00:25:00|5312.6|5309.8|5314.5|5311.7|5315.5|5312.7|5312.5|5309.7|137
1611102600000|2021-01-20 00:30:00|5315.5|5312.7|5316.5|5313.7|5316.5|5313.7|5315.5|5312.7|44
1611102900000|2021-01-20 00:35:00|5316|5313.2|5317.5|5314.7|5317.5|5314.7|5315.5|5312.7|69
1611103200000|2021-01-20 00:40:00|5318.5|5315.7|5319.5|5316.7|5319.5|5316.7|5318.5|5315.7|147
1611103500000|2021-01-20 00:45:00|5320.5|5317.7|5318.5|5315.7|5320.5|5317.7|5318.5|5315.7|62
1611103800000|2021-01-20 00:50:00|5319|5316.2|5317.5|5314.7|5320.5|5317.7|5317.5|5314.7|81
1611104100000|2021-01-20 00:55:00|5318.5|5315.7|5320.5|5317.7|5320.5|5317.7|5318.5|5315.7|122
1611104400000|2021-01-20 01:00:00|5320|5317.2|5321.5|5318.7|5325.5|5322.7|5314.5|5311.7|858
1611104700000|2021-01-20 01:05:00|5322.5|5319.7|5317.5|5314.7|5324.5|5321.7|5316.5|5313.7|356
1611105000000|2021-01-20 01:10:00|5316.5|5313.7|5316.5|5313.7|5322.5|5319.7|5314.5|5311.7|508
1611105300000|2021-01-20 01:15:00|5316|5313.2|5322.5|5319.7|5323.5|5320.7|5315.5|5312.7|345
1611105600000|2021-01-20 01:20:00|5321.5|5318.7|5318.5|5315.7|5323.5|5320.7|5316.5|5313.7|243
1611105900000|2021-01-20 01:25:00|5319.5|5316.7|5317.5|5314.7|5322.5|5319.7|5316.5|5313.7|244
1611106200000|2021-01-20 01:30:00|5318.4|5315.6|5320.5|5317.7|5322|5319.2|5318.4|5315.6|195
1611106500000|2021-01-20 01:35:00|5321|5318.2|5322.5|5319.7|5325.5|5322.7|5320.5|5317.7|363
1611106800000|2021-01-20 01:40:00|5322|5319.2|5320.5|5317.7|5325.5|5322.7|5319.5|5316.7|366
1611107100000|2021-01-20 01:45:00|5321.4|5318.6|5324.5|5321.7|5325.5|5322.7|5321.4|5318.6|172
1611107400000|2021-01-20 01:50:00|5325|5322.2|5330.5|5327.7|5330.5|5327.7|5323.5|5320.7|629
1611107700000|2021-01-20 01:55:00|5329.5|5326.7|5330.5|5327.7|5331.5|5328.7|5327.5|5324.7|243
1611108000000|2021-01-20 02:00:00|5331.5|5328.7|5327.5|5324.7|5331.5|5328.7|5325.5|5322.7|505
1611108300000|2021-01-20 02:05:00|5328.5|5325.7|5331.5|5328.7|5333|5330.2|5326.5|5323.7|317
1611108600000|2021-01-20 02:10:00|5332|5329.2|5332.5|5329.7|5334.5|5331.7|5331.5|5328.7|293
1611108900000|2021-01-20 02:15:00|5332|5329.2|5327.5|5324.7|5332.5|5329.7|5326.5|5323.7|272
1611109200000|2021-01-20 02:20:00|5327|5324.2|5330|5327.2|5330.5|5327.7|5326.5|5323.7|139
1611109500000|2021-01-20 02:25:00|5330.5|5327.7|5333.5|5330.7|5334.5|5331.7|5329.5|5326.7|189
1611109800000|2021-01-20 02:30:00|5334.4|5331.6|5336.5|5333.7|5339.5|5336.7|5333.5|5330.7|472
1611110100000|2021-01-20 02:35:00|5337.4|5334.6|5340.5|5337.7|5340.5|5337.7|5333.5|5330.7|341
1611110400000|2021-01-20 02:40:00|5339.5|5336.7|5340.5|5337.7|5341.5|5338.7|5339.5|5336.7|375
1611110700000|2021-01-20 02:45:00|5341|5338.2|5341.5|5338.7|5342.5|5339.7|5338.5|5335.7|280
1611111000000|2021-01-20 02:50:00|5342|5339.2|5342.5|5339.7|5342.5|5339.7|5340.5|5337.7|248
1611111300000|2021-01-20 02:55:00|5343.4|5340.6|5343.5|5340.7|5344.5|5341.7|5342.5|5339.7|309
1611111600000|2021-01-20 03:00:00|5344.4|5341.6|5337.5|5334.7|5346.4|5343.6|5336.4|5333.6|627
1611111900000|2021-01-20 03:05:00|5338.4|5335.6|5342.5|5339.7|5344.5|5341.7|5337.5|5334.7|283
1611112200000|2021-01-20 03:10:00|5343.4|5340.6|5342.4|5339.6|5343.4|5340.6|5340.4|5337.6|282
1611112500000|2021-01-20 03:15:00|5342|5339.2|5336.9|5334.1|5342.5|5339.7|5335.4|5332.6|325
1611112800000|2021-01-20 03:20:00|5337|5334.2|5339.4|5336.6|5340.4|5337.6|5335.5|5332.7|276
1611113100000|2021-01-20 03:25:00|5338.5|5335.7|5339|5336.2|5340.4|5337.6|5337.4|5334.6|156
1611113400000|2021-01-20 03:30:00|5339.4|5336.6|5338.4|5335.6|5339.4|5336.6|5337.4|5334.6|127
1611113700000|2021-01-20 03:35:00|5338.5|5335.7|5338.4|5335.6|5338.5|5335.7|5337.4|5334.6|90
1611114000000|2021-01-20 03:40:00|5338.5|5335.7|5342|5339.2|5342.4|5339.6|5337.4|5334.6|166
1611114300000|2021-01-20 03:45:00|5342.4|5339.6|5341.4|5338.6|5342.5|5339.7|5340.5|5337.7|144
1611114600000|2021-01-20 03:50:00|5341.5|5338.7|5339.4|5336.6|5342.5|5339.7|5338.5|5335.7|81
1611114900000|2021-01-20 03:55:00|5339|5336.2|5340.4|5337.6|5341.5|5338.7|5338.5|5335.7|95
1611115200000|2021-01-20 04:00:00|5340.5|5337.7|5339.4|5336.6|5341.5|5338.7|5338.5|5335.7|138
1611115500000|2021-01-20 04:05:00|5339|5336.2|5337.4|5334.6|5339.4|5336.6|5336.4|5333.6|245
1611115800000|2021-01-20 04:10:00|5337|5334.2|5337.4|5334.6|5339.4|5336.6|5336.4|5333.6|124
1611116100000|2021-01-20 04:15:00|5338.4|5335.6|5336.4|5333.6|5338.4|5335.6|5335.4|5332.6|175
1611116400000|2021-01-20 04:20:00|5335.4|5332.6|5334.4|5331.6|5335.4|5332.6|5332.4|5329.6|282
1611116700000|2021-01-20 04:25:00|5335.4|5332.6|5333.4|5330.6|5335.9|5333.1|5333.4|5330.6|134
1611117000000|2021-01-20 04:30:00|5332.4|5329.6|5334.4|5331.6|5334.4|5331.6|5332.4|5329.6|116
1611117300000|2021-01-20 04:35:00|5333.9|5331.1|5335.4|5332.6|5336.4|5333.6|5333.9|5331.1|82
1611117600000|2021-01-20 04:40:00|5335.9|5333.1|5335.4|5332.6|5336.4|5333.6|5335.4|5332.6|73
1611117900000|2021-01-20 04:45:00|5336.4|5333.6|5336.4|5333.6|5337.4|5334.6|5335.4|5332.6|43
1611118200000|2021-01-20 04:50:00|5336.9|5334.1|5337.4|5334.6|5337.4|5334.6|5335.4|5332.6|106
1611118500000|2021-01-20 04:55:00|5339.4|5336.6|5338.4|5335.6|5339.4|5336.6|5338.4|5335.6|105
1611118800000|2021-01-20 05:00:00|5337.5|5334.7|5337.4|5334.6|5338.4|5335.6|5336.4|5333.6|125
1611119100000|2021-01-20 05:05:00|5338.4|5335.6|5339.4|5336.6|5340.4|5337.6|5337.4|5334.6|82
1611119400000|2021-01-20 05:10:00|5338.9|5336.1|5338.4|5335.6|5339.4|5336.6|5338.4|5335.6|98
1611119700000|2021-01-20 05:15:00|5338.9|5336.1|5338.4|5335.6|5339.4|5336.6|5338.4|5335.6|74
1611120000000|2021-01-20 05:20:00|5338.9|5336.1|5333.4|5330.6|5339.4|5336.6|5333.4|5330.6|194
1611120300000|2021-01-20 05:25:00|5333.9|5331.1|5333.4|5330.6|5335.4|5332.6|5332.4|5329.6|270
1611120600000|2021-01-20 05:30:00|5332.9|5330.1|5330.4|5327.6|5333.4|5330.6|5329.4|5326.6|558
1611120900000|2021-01-20 05:35:00|5331.4|5328.6|5331.4|5328.6|5334.4|5331.6|5330.4|5327.6|173
1611121200000|2021-01-20 05:40:00|5332.4|5329.6|5332.4|5329.6|5332.9|5330.1|5329.9|5327.1|255
1611121500000|2021-01-20 05:45:00|5331.9|5329.1|5335.4|5332.6|5335.4|5332.6|5330.4|5327.6|283
1611121800000|2021-01-20 05:50:00|5334.4|5331.6|5332.4|5329.6|5335.4|5332.6|5332.4|5329.6|213
1611122100000|2021-01-20 05:55:00|5332.9|5330.1|5332.4|5329.6|5334.4|5331.6|5332.4|5329.6|175
1611122400000|2021-01-20 06:00:00|5333.4|5330.6|5331.4|5328.6|5335.4|5332.6|5329.4|5326.6|331
1611122700000|2021-01-20 06:05:00|5330.4|5327.6|5334.4|5331.6|5336.4|5333.6|5330.4|5327.6|285
1611123000000|2021-01-20 06:10:00|5333.9|5331.1|5334.4|5331.6|5335.4|5332.6|5333.9|5331.1|125
1611123300000|2021-01-20 06:15:00|5335.4|5332.6|5337.4|5334.6|5339.4|5336.6|5334.4|5331.6|241
1611123600000|2021-01-20 06:20:00|5338.4|5335.6|5340.4|5337.6|5340.4|5337.6|5335.4|5332.6|240
1611123900000|2021-01-20 06:25:00|5339.4|5336.6|5340.4|5337.6|5341.4|5338.6|5339.4|5336.6|154
1611124200000|2021-01-20 06:30:00|5341.4|5338.6|5342.4|5339.6|5342.4|5339.6|5339.4|5336.6|190
1611124500000|2021-01-20 06:35:00|5343.4|5340.6|5343.4|5340.6|5344.4|5341.6|5342.4|5339.6|222
1611124800000|2021-01-20 06:40:00|5342.4|5339.6|5342.4|5339.6|5342.4|5339.6|5341.4|5338.6|181
1611125100000|2021-01-20 06:45:00|5343.4|5340.6|5346.4|5343.6|5346.4|5343.6|5342.4|5339.6|316
1611125400000|2021-01-20 06:50:00|5346.9|5344.1|5345.4|5342.6|5347.3|5344.5|5345.4|5342.6|194
1611125700000|2021-01-20 06:55:00|5345.9|5343.1|5345.4|5342.6|5349.4|5346.6|5343.4|5340.6|393
1611126000000|2021-01-20 07:00:00|5344.4|5341.6|5343.4|5340.6|5345.4|5342.6|5341.4|5338.6|290
1611126300000|2021-01-20 07:05:00|5344.3|5341.5|5341.4|5338.6|5344.4|5341.6|5340.4|5337.6|243
1611126600000|2021-01-20 07:10:00|5340.9|5338.1|5347.4|5344.6|5349.4|5346.6|5340.4|5337.6|399
1611126900000|2021-01-20 07:15:00|5346.4|5343.6|5344.4|5341.6|5347.4|5344.6|5342.4|5339.6|276
1611127200000|2021-01-20 07:20:00|5345.4|5342.6|5344.4|5341.6|5347.4|5344.6|5344.4|5341.6|192
1611127500000|2021-01-20 07:25:00|5345.4|5342.6|5340.4|5337.6|5345.4|5342.6|5337.4|5334.6|791
1611127800000|2021-01-20 07:30:00|5341.4|5338.6|5341.4|5338.6|5342.4|5339.6|5340.4|5337.6|220
1611128100000|2021-01-20 07:35:00|5340.9|5338.1|5337.4|5334.6|5340.9|5338.1|5334.4|5331.6|542
1611128400000|2021-01-20 07:40:00|5338.4|5335.6|5338.4|5335.6|5340.4|5337.6|5336.4|5333.6|361
1611128700000|2021-01-20 07:45:00|5339.4|5336.6|5338.4|5335.6|5339.4|5336.6|5336.4|5333.6|349
1611129000000|2021-01-20 07:50:00|5337.9|5335.1|5341.4|5338.6|5341.4|5338.6|5336.4|5333.6|508
1611129300000|2021-01-20 07:55:00|5340.4|5337.6|5342.4|5339.6|5345.4|5342.6|5340.4|5337.6|675
1611129600000|2021-01-20 08:00:00|5341.9|5339.1|5347.4|5344.6|5352.4|5349.6|5341.9|5339.1|1558
1611129900000|2021-01-20 08:05:00|5347.8|5345|5351.4|5348.6|5353.3|5350.5|5347.4|5344.6|625
1611130200000|2021-01-20 08:10:00|5350.4|5347.6|5345.4|5342.6|5352.4|5349.6|5344.3|5341.5|872
1611130500000|2021-01-20 08:15:00|5344.4|5341.6|5351.4|5348.6|5352.4|5349.6|5342.4|5339.6|696
1611130800000|2021-01-20 08:20:00|5350.4|5347.6|5358.4|5355.6|5358.8|5356|5348.4|5345.6|869
1611131100000|2021-01-20 08:25:00|5358.3|5355.5|5360.4|5357.6|5362.3|5359.5|5354.4|5351.6|1361
1611131400000|2021-01-20 08:30:00|5361.3|5358.5|5355.4|5352.6|5362.4|5359.6|5353.4|5350.6|1040
1611131700000|2021-01-20 08:35:00|5354.4|5351.6|5355.3|5352.5|5355.4|5352.6|5352.3|5349.5|745
1611132000000|2021-01-20 08:40:00|5354.4|5351.6|5366.3|5363.5|5368.3|5365.5|5354.4|5351.6|1704
1611132300000|2021-01-20 08:45:00|5367.3|5364.5|5351.3|5348.5|5368.3|5365.5|5350.3|5347.5|1244
1611132600000|2021-01-20 08:50:00|5350.4|5347.6|5349.3|5346.5|5356.8|5354|5347.3|5344.5|1144
1611132900000|2021-01-20 08:55:00|5350.3|5347.5|5342.4|5339.6|5351.3|5348.5|5329.4|5326.6|3299
1611133200000|2021-01-20 09:00:00|5342.3|5339.5|5347.3|5344.5|5350.3|5347.5|5339.4|5336.6|1991
1611133500000|2021-01-20 09:05:00|5348.3|5345.5|5342.3|5339.5|5352.3|5349.5|5341.3|5338.5|1091
1611133800000|2021-01-20 09:10:00|5343.3|5340.5|5346.3|5343.5|5347.3|5344.5|5340.3|5337.5|696
1611134100000|2021-01-20 09:15:00|5345.3|5342.5|5355.3|5352.5|5355.3|5352.5|5345.3|5342.5|1511
1611134400000|2021-01-20 09:20:00|5355.8|5353|5350.3|5347.5|5358.3|5355.5|5348.3|5345.5|916
1611134700000|2021-01-20 09:25:00|5349.8|5347|5354.3|5351.5|5355.3|5352.5|5348.3|5345.5|819
1611135000000|2021-01-20 09:30:00|5354.2|5351.4|5346.3|5343.5|5358.3|5355.5|5346.3|5343.5|1039
1611135300000|2021-01-20 09:35:00|5346.8|5344|5346.3|5343.5|5349.2|5346.4|5341.2|5338.4|722
1611135600000|2021-01-20 09:40:00|5346.2|5343.4|5349.3|5346.5|5351.2|5348.4|5346.2|5343.4|1027
1611135900000|2021-01-20 09:45:00|5348.3|5345.5|5349.2|5346.4|5351.3|5348.5|5347.3|5344.5|582
1611136200000|2021-01-20 09:50:00|5349.3|5346.5|5349.2|5346.4|5351.7|5348.9|5344.2|5341.4|494
1611136500000|2021-01-20 09:55:00|5349.3|5346.5|5352.2|5349.4|5355.3|5352.5|5346.2|5343.4|638
1611136800000|2021-01-20 10:00:00|5351.3|5348.5|5347.3|5344.5|5352.3|5349.5|5345.3|5342.5|589
1611137100000|2021-01-20 10:05:00|5347.2|5344.4|5348.2|5345.4|5351.2|5348.4|5344.3|5341.5|410
1611137400000|2021-01-20 10:10:00|5348.3|5345.5|5346.8|5344|5351.2|5348.4|5346.2|5343.4|261
1611137700000|2021-01-20 10:15:00|5347.2|5344.4|5350.3|5347.5|5354.2|5351.4|5345.3|5342.5|566
1611138000000|2021-01-20 10:20:00|5350.2|5347.4|5346.3|5343.5|5353.2|5350.4|5346.2|5343.4|371
1611138300000|2021-01-20 10:25:00|5347.2|5344.4|5350.3|5347.5|5355.3|5352.5|5346.2|5343.4|607
1611138600000|2021-01-20 10:30:00|5351.2|5348.4|5347.2|5344.4|5352.2|5349.4|5346.2|5343.4|321
1611138900000|2021-01-20 10:35:00|5348.2|5345.4|5353.2|5350.4|5354.2|5351.4|5348.2|5345.4|396
1611139200000|2021-01-20 10:40:00|5354.2|5351.4|5354.2|5351.4|5354.2|5351.4|5351.2|5348.4|348
1611139500000|2021-01-20 10:45:00|5353.3|5350.5|5356.2|5353.4|5357.2|5354.4|5352.2|5349.4|340
1611139800000|2021-01-20 10:50:00|5355.7|5352.9|5355.2|5352.4|5356.7|5353.9|5351.2|5348.4|308
1611140100000|2021-01-20 10:55:00|5356.2|5353.4|5366.2|5363.4|5370.2|5367.4|5355.2|5352.4|1813
1611140400000|2021-01-20 11:00:00|5365.2|5362.4|5364.2|5361.4|5369.2|5366.4|5362.2|5359.4|2658
1611140700000|2021-01-20 11:05:00|5364.7|5361.9|5366.1|5363.3|5367.2|5364.4|5363.2|5360.4|506
1611141000000|2021-01-20 11:10:00|5365.2|5362.4|5369.1|5366.3|5369.1|5366.3|5363.1|5360.3|632
1611141300000|2021-01-20 11:15:00|5368.2|5365.4|5361.1|5358.3|5372.1|5369.3|5358.1|5355.3|1348
1611141600000|2021-01-20 11:20:00|5360.1|5357.3|5361.1|5358.3|5361.1|5358.3|5355.1|5352.3|2324
1611141900000|2021-01-20 11:25:00|5360.7|5357.9|5369.1|5366.3|5369.1|5366.3|5351.1|5348.3|3099
1611142200000|2021-01-20 11:30:00|5368.1|5365.3|5365.1|5362.3|5370.1|5367.3|5363.1|5360.3|632
1611142500000|2021-01-20 11:35:00|5364.2|5361.4|5367.1|5364.3|5368.1|5365.3|5364.1|5361.3|844
1611142800000|2021-01-20 11:40:00|5366.2|5363.4|5361.7|5358.9|5368.1|5365.3|5360.2|5357.4|710
1611143100000|2021-01-20 11:45:00|5361.2|5358.4|5358.1|5355.3|5364.1|5361.3|5357.1|5354.3|799
1611143400000|2021-01-20 11:50:00|5357.2|5354.4|5362.1|5359.3|5363.1|5360.3|5356.1|5353.3|569
1611143700000|2021-01-20 11:55:00|5363.1|5360.3|5361.6|5358.8|5363.1|5360.3|5359.1|5356.3|295
1611144000000|2021-01-20 12:00:00|5362.1|5359.3|5363.1|5360.3|5363.1|5360.3|5361.1|5358.3|238
1611144300000|2021-01-20 12:05:00|5364.1|5361.3|5372.1|5369.3|5373.1|5370.3|5362.1|5359.3|1081
1611144600000|2021-01-20 12:10:00|5372.6|5369.8|5359.6|5356.8|5372.6|5369.8|5354.1|5351.3|1586
1611144900000|2021-01-20 12:15:00|5359.1|5356.3|5355.1|5352.3|5362.1|5359.3|5354.1|5351.3|755
1611145200000|2021-01-20 12:20:00|5354.1|5351.3|5357.1|5354.3|5357.6|5354.8|5351.6|5348.8|691
1611145500000|2021-01-20 12:25:00|5356.1|5353.3|5359.1|5356.3|5362.1|5359.3|5355.1|5352.3|745
1611145800000|2021-01-20 12:30:00|5358.6|5355.8|5361.1|5358.3|5364.1|5361.3|5358.1|5355.3|636
1611146100000|2021-01-20 12:35:00|5362|5359.2|5366.1|5363.3|5366.1|5363.3|5361.1|5358.3|444
1611146400000|2021-01-20 12:40:00|5365.1|5362.3|5363.1|5360.3|5367.1|5364.3|5362.1|5359.3|785
1611146700000|2021-01-20 12:45:00|5362.1|5359.3|5355.1|5352.3|5366.1|5363.3|5353.1|5350.3|1993
1611147000000|2021-01-20 12:50:00|5354.1|5351.3|5345.2|5342.4|5360.1|5357.3|5343.1|5340.3|4623
1611147300000|2021-01-20 12:55:00|5345.6|5342.8|5343.2|5340.4|5348.7|5345.9|5339.2|5336.4|1873
1611147600000|2021-01-20 13:00:00|5344.2|5341.4|5346.2|5343.4|5346.2|5343.4|5335.2|5332.4|3265
1611147900000|2021-01-20 13:05:00|5347.1|5344.3|5350.2|5347.4|5354.2|5351.4|5346.2|5343.4|1870
1611148200000|2021-01-20 13:10:00|5349.7|5346.9|5343.2|5340.4|5353.2|5350.4|5341.3|5338.5|2072
1611148500000|2021-01-20 13:15:00|5342.3|5339.5|5352.2|5349.4|5358.2|5355.4|5340.2|5337.4|2758
1611148800000|2021-01-20 13:20:00|5351.2|5348.4|5355.2|5352.4|5356.2|5353.4|5351.2|5348.4|1006
1611149100000|2021-01-20 13:25:00|5354.7|5351.9|5354.2|5351.4|5356.2|5353.4|5352.2|5349.4|655
1611149400000|2021-01-20 13:30:00|5354.1|5351.3|5352.2|5349.4|5355.2|5352.4|5350.2|5347.4|987
1611149700000|2021-01-20 13:35:00|5352.1|5349.3|5354.1|5351.3|5355.2|5352.4|5349.2|5346.4|1666
1611150000000|2021-01-20 13:40:00|5354.2|5351.4|5356.2|5353.4|5358.1|5355.3|5349.2|5346.4|933
1611150300000|2021-01-20 13:45:00|5356.1|5353.3|5356.2|5353.4|5358.2|5355.4|5351.2|5348.4|2659
1611150600000|2021-01-20 13:50:00|5355.7|5352.9|5359.2|5356.4|5363.2|5360.4|5355.2|5352.4|4474
1611150900000|2021-01-20 13:55:00|5359.3|5356.5|5356.2|5353.4|5361.2|5358.4|5353.2|5350.4|1582
1611151200000|2021-01-20 14:00:00|5355.3|5352.5|5376.1|5373.3|5381.1|5378.3|5355.2|5352.4|9977
1611151500000|2021-01-20 14:05:00|5377.1|5374.3|5377.2|5374.4|5381.2|5378.4|5374.2|5371.4|3146
1611151800000|2021-01-20 14:10:00|5376.2|5373.4|5372.2|5369.4|5383.2|5380.4|5367.3|5364.5|5322
1611152100000|2021-01-20 14:15:00|5373.2|5370.4|5367.2|5364.4|5375.2|5372.4|5364.2|5361.4|2778
1611152400000|2021-01-20 14:20:00|5366.3|5363.5|5366.2|5363.4|5371.2|5368.4|5365.2|5362.4|1371
1611152700000|2021-01-20 14:25:00|5365.2|5362.4|5366.3|5363.5|5370.2|5367.4|5365.2|5362.4|1156
1611153000000|2021-01-20 14:30:00|5367.2|5364.4|5361.3|5358.5|5369.2|5366.4|5360.3|5357.5|1985
1611153300000|2021-01-20 14:35:00|5362.2|5359.4|5364.3|5361.5|5374.2|5371.4|5361.2|5358.4|2739
1611153600000|2021-01-20 14:40:00|5365.2|5362.4|5366.2|5363.4|5367.2|5364.4|5358.2|5355.4|2246
1611153900000|2021-01-20 14:45:00|5365.3|5362.5|5355.2|5352.4|5372.2|5369.4|5354.2|5351.4|2271
1611154200000|2021-01-20 14:50:00|5354.3|5351.5|5342.2|5339.4|5358.3|5355.5|5338.3|5335.5|4632
1611154500000|2021-01-20 14:55:00|5342.3|5339.5|5347.3|5344.5|5352.3|5349.5|5337.3|5334.5|4451
1611154800000|2021-01-20 15:00:00|5347.2|5344.4|5357.2|5354.4|5357.2|5354.4|5342.3|5339.5|3041
1611155100000|2021-01-20 15:05:00|5356.3|5353.5|5359.2|5356.4|5361.2|5358.4|5355.2|5352.4|2363
1611155400000|2021-01-20 15:10:00|5359.7|5356.9|5352.2|5349.4|5360.2|5357.4|5351.2|5348.4|1710
1611155700000|2021-01-20 15:15:00|5351.7|5348.9|5356.2|5353.4|5362.2|5359.4|5351.7|5348.9|2212
1611156000000|2021-01-20 15:20:00|5357.2|5354.4|5346.2|5343.4|5361.2|5358.4|5345.3|5342.5|1856
1611156300000|2021-01-20 15:25:00|5345.7|5342.9|5343.3|5340.5|5346.7|5343.9|5336.3|5333.5|6688
1611156600000|2021-01-20 15:30:00|5343.8|5341|5351.3|5348.5|5354.3|5351.5|5337.3|5334.5|3219
1611156900000|2021-01-20 15:35:00|5351.8|5349|5350.3|5347.5|5352.3|5349.5|5340.3|5337.5|2977
1611157200000|2021-01-20 15:40:00|5351.3|5348.5|5341.3|5338.5|5356.3|5353.5|5340.3|5337.5|2658
1611157500000|2021-01-20 15:45:00|5342.3|5339.5|5331.3|5328.5|5345.3|5342.5|5325.4|5322.6|7460
1611157800000|2021-01-20 15:50:00|5330.4|5327.6|5337.8|5335|5338.3|5335.5|5328.3|5325.5|3439
1611158100000|2021-01-20 15:55:00|5337.3|5334.5|5336.3|5333.5|5341.3|5338.5|5331.3|5328.5|2061
1611158400000|2021-01-20 16:00:00|5335.3|5332.5|5341.2|5338.4|5344.2|5341.4|5334.3|5331.5|3230
1611158700000|2021-01-20 16:05:00|5340.3|5337.5|5342.3|5339.5|5347.3|5344.5|5335.3|5332.5|2518
1611159000000|2021-01-20 16:10:00|5342.2|5339.4|5348.2|5345.4|5348.2|5345.4|5336.2|5333.4|2055
1611159300000|2021-01-20 16:15:00|5347.2|5344.4|5350.2|5347.4|5351.2|5348.4|5342.2|5339.4|2207
1611159600000|2021-01-20 16:20:00|5351.1|5348.3|5349.2|5346.4|5354.2|5351.4|5346.2|5343.4|2389
1611159900000|2021-01-20 16:25:00|5348.2|5345.4|5347.2|5344.4|5353.2|5350.4|5345.2|5342.4|2447
1611160200000|2021-01-20 16:30:00|5346.3|5343.5|5348.2|5345.4|5351.2|5348.4|5344.2|5341.4|1948
1611160500000|2021-01-20 16:35:00|5347.3|5344.5|5344.2|5341.4|5351.1|5348.3|5341.2|5338.4|1300
1611160800000|2021-01-20 16:40:00|5345.2|5342.4|5339.2|5336.4|5346.2|5343.4|5337.2|5334.4|1645
1611161100000|2021-01-20 16:45:00|5340.2|5337.4|5343.2|5340.4|5349.2|5346.4|5338.7|5335.9|2161
1611161400000|2021-01-20 16:50:00|5342.2|5339.4|5338.2|5335.4|5348.2|5345.4|5337.2|5334.4|1107
1611161700000|2021-01-20 16:55:00|5337.2|5334.4|5338.2|5335.4|5342.2|5339.4|5337.2|5334.4|1286
1611162000000|2021-01-20 17:00:00|5339.2|5336.4|5339.2|5336.4|5345.2|5342.4|5337.2|5334.4|1717
1611162300000|2021-01-20 17:05:00|5340.2|5337.4|5340.2|5337.4|5343.2|5340.4|5335.3|5332.5|2451
1611162600000|2021-01-20 17:10:00|5339.3|5336.5|5343.2|5340.4|5344.3|5341.5|5335.3|5332.5|2520
1611162900000|2021-01-20 17:15:00|5343.3|5340.5|5338.3|5335.5|5345.2|5342.4|5337.3|5334.5|831
1611163200000|2021-01-20 17:20:00|5338.8|5336|5337.8|5335|5340.3|5337.5|5335.2|5332.4|1075
1611163500000|2021-01-20 17:25:00|5338.2|5335.4|5337.2|5334.4|5338.3|5335.5|5334.3|5331.5|1041
1611163800000|2021-01-20 17:30:00|5337.3|5334.5|5345.3|5342.5|5346.2|5343.4|5337.2|5334.4|1402
1611164100000|2021-01-20 17:35:00|5345.2|5342.4|5343.2|5340.4|5351.2|5348.4|5341.2|5338.4|2629
1611164400000|2021-01-20 17:40:00|5342.3|5339.5|5343.2|5340.4|5346.2|5343.4|5338.2|5335.4|2533
1611164700000|2021-01-20 17:45:00|5342.2|5339.4|5339.7|5336.9|5344.2|5341.4|5337.2|5334.4|1347
1611165000000|2021-01-20 17:50:00|5339.2|5336.4|5326.2|5323.4|5340.2|5337.4|5316.7|5313.9|5605
1611165300000|2021-01-20 17:55:00|5325.7|5322.9|5334.2|5331.4|5335.2|5332.4|5324.2|5321.4|3028
1611165600000|2021-01-20 18:00:00|5335.1|5332.3|5353.1|5350.3|5354.6|5351.8|5334.2|5331.4|3649
1611165900000|2021-01-20 18:05:00|5354.1|5351.3|5351.2|5348.4|5354.1|5351.3|5345.2|5342.4|1179
1611166200000|2021-01-20 18:10:00|5352.2|5349.4|5350.2|5347.4|5352.2|5349.4|5349.1|5346.3|2352
1611166500000|2021-01-20 18:15:00|5350.1|5347.3|5355.1|5352.3|5355.2|5352.4|5350.1|5347.3|1351
1611166800000|2021-01-20 18:20:00|5354.2|5351.4|5355.1|5352.3|5356.2|5353.4|5349.1|5346.3|1489
1611167100000|2021-01-20 18:25:00|5355.2|5352.4|5357.1|5354.3|5361.2|5358.4|5355.1|5352.3|2134
1611167400000|2021-01-20 18:30:00|5357.6|5354.8|5346.2|5343.4|5359.2|5356.4|5345.2|5342.4|1776
1611167700000|2021-01-20 18:35:00|5345.7|5342.9|5343.2|5340.4|5348.2|5345.4|5342.2|5339.4|1426
1611168000000|2021-01-20 18:40:00|5342.2|5339.4|5346.2|5343.4|5347.2|5344.4|5340.2|5337.4|1174
1611168300000|2021-01-20 18:45:00|5346.7|5343.9|5339.2|5336.4|5347.2|5344.4|5338.2|5335.4|1489
1611168600000|2021-01-20 18:50:00|5338.2|5335.4|5338.2|5335.4|5343.2|5340.4|5337.2|5334.4|898
1611168900000|2021-01-20 18:55:00|5339.1|5336.3|5331.7|5328.9|5339.1|5336.3|5330.2|5327.4|1288
1611169200000|2021-01-20 19:00:00|5331.2|5328.4|5321.2|5318.4|5331.2|5328.4|5320.2|5317.4|3454
1611169500000|2021-01-20 19:05:00|5320.7|5317.9|5332.2|5329.4|5334.2|5331.4|5320.2|5317.4|2809
1611169800000|2021-01-20 19:10:00|5331.2|5328.4|5334.1|5331.3|5335.1|5332.3|5328.2|5325.4|2574
1611170100000|2021-01-20 19:15:00|5333.7|5330.9|5333.2|5330.4|5336.1|5333.3|5332.1|5329.3|1774
1611170400000|2021-01-20 19:20:00|5334.1|5331.3|5328.7|5325.9|5335.1|5332.3|5323.2|5320.4|3117
1611170700000|2021-01-20 19:25:00|5329.2|5326.4|5335.3|5332.5|5337.2|5334.4|5309.3|5306.5|14396
1611171000000|2021-01-20 19:30:00|5336.2|5333.4|5327.2|5324.4|5337.2|5334.4|5326.2|5323.4|4795
1611171300000|2021-01-20 19:35:00|5327.3|5324.5|5322.2|5319.4|5328.3|5325.5|5319.2|5316.4|1278
1611171600000|2021-01-20 19:40:00|5321.7|5318.9|5319.2|5316.4|5322.2|5319.4|5318.2|5315.4|1297
1611171900000|2021-01-20 19:45:00|5318.7|5315.9|5320.2|5317.4|5323.2|5320.4|5317.3|5314.5|704
1611172200000|2021-01-20 19:50:00|5320.3|5317.5|5316.3|5313.5|5320.3|5317.5|5315.3|5312.5|807
1611172500000|2021-01-20 19:55:00|5317.3|5314.5|5315.3|5312.5|5318.3|5315.5|5314.3|5311.5|613
1611172800000|2021-01-20 20:00:00|5316.3|5313.5|5316.3|5313.5|5318.3|5315.5|5312.7|5309.9|916
1611173100000|2021-01-20 20:05:00|5316.2|5313.4|5313.3|5310.5|5317.3|5314.5|5313.3|5310.5|358
1611173400000|2021-01-20 20:10:00|5312.3|5309.5|5312.3|5309.5|5313.3|5310.5|5310.2|5307.4|588
1611173700000|2021-01-20 20:15:00|5313.2|5310.4|5305.2|5302.4|5314.3|5311.5|5305.2|5302.4|965
1611174000000|2021-01-20 20:20:00|5304.2|5301.4|5298.2|5295.4|5305.2|5302.4|5295.2|5292.4|2270
1611174300000|2021-01-20 20:25:00|5297.7|5294.9|5307.2|5304.4|5308.2|5305.4|5297.7|5294.9|1871
1611174600000|2021-01-20 20:30:00|5307.7|5304.9|5306.2|5303.4|5310.2|5307.4|5304.2|5301.4|3696
1611174900000|2021-01-20 20:35:00|5307.1|5304.3|5309.2|5306.4|5311.2|5308.4|5305.2|5302.4|410
1611175200000|2021-01-20 20:40:00|5310.2|5307.4|5315.2|5312.4|5315.2|5312.4|5310.1|5307.3|376
1611175500000|2021-01-20 20:45:00|5315.1|5312.3|5310.1|5307.3|5315.2|5312.4|5309.7|5306.9|445
1611175800000|2021-01-20 20:50:00|5309.2|5306.4|5314.2|5311.4|5315.1|5312.3|5308.2|5305.4|379
1611176100000|2021-01-20 20:55:00|5314.1|5311.3|5314.1|5311.3|5315.1|5312.3|5312.1|5309.3|2808
1611176400000|2021-01-20 21:00:00|5315|5312.2|5323.1|5320.3|5325|5322.2|5313|5310.2|1773
1611176700000|2021-01-20 21:05:00|5323|5320.2|5327|5324.2|5327|5324.2|5323|5320.2|979
1611177000000|2021-01-20 21:10:00|5327.1|5324.3|5328|5325.2|5329.1|5326.3|5325.1|5322.3|333
1611177300000|2021-01-20 21:15:00|5327.5|5324.7|5327|5324.2|5328|5325.2|5326|5323.2|222
1611177600000|2021-01-20 21:20:00|5326.1|5323.3|5326|5323.2|5327|5324.2|5325|5322.2|260
1611177900000|2021-01-20 21:25:00|5325.1|5322.3|5322|5319.2|5327|5324.2|5319|5316.2|707
1611178200000|2021-01-20 21:30:00|5321.1|5318.3|5305.1|5302.3|5324|5321.2|5294.1|5291.3|2581
1611178500000|2021-01-20 21:35:00|5304.6|5301.8|5297.1|5294.3|5304.6|5301.8|5293.7|5290.9|834
1611178800000|2021-01-20 21:40:00|5298|5295.2|5296.1|5293.3|5301.1|5298.3|5296.1|5293.3|541
1611179100000|2021-01-20 21:45:00|5297|5294.2|5285.1|5282.3|5297.1|5294.3|5284.2|5281.4|1044
1611179400000|2021-01-20 21:50:00|5285.2|5282.4|5295.1|5292.3|5299.1|5296.3|5284.7|5281.9|461
1611179700000|2021-01-20 21:55:00|5295.6|5292.8|5296.1|5293.3|5302.2|5296.3|5294.7|5291.5|180
1611183600000|2021-01-20 23:00:00|5294.1|5291.3|5293.1|5290.3|5302.1|5299.3|5290.1|5287.3|699
1611183900000|2021-01-20 23:05:00|5292.6|5289.8|5296|5293.2|5297|5294.2|5292.1|5289.3|197
1611184200000|2021-01-20 23:10:00|5296.1|5293.3|5302|5299.2|5302|5299.2|5295|5292.2|165
1611184500000|2021-01-20 23:15:00|5301.5|5298.7|5302|5299.2|5305|5302.2|5301.5|5298.7|206
1611184800000|2021-01-20 23:20:00|5303|5300.2|5309|5306.2|5309|5306.2|5303|5300.2|198
1611185100000|2021-01-20 23:25:00|5308.5|5305.7|5305|5302.2|5308.5|5305.7|5305|5302.2|127
1611185400000|2021-01-20 23:30:00|5306|5303.2|5302|5299.2|5306|5303.2|5302|5299.2|103
1611185700000|2021-01-20 23:35:00|5301.6|5298.8|5299.1|5296.3|5302|5299.2|5299.1|5296.3|144
1611186000000|2021-01-20 23:40:00|5299.5|5296.7|5299|5296.2|5301|5298.2|5298|5295.2|181
1611186300000|2021-01-20 23:45:00|5300|5297.2|5294.1|5291.3|5300|5297.2|5294.1|5291.3|100
1611186600000|2021-01-20 23:50:00|5293.1|5290.3|5298|5295.2|5300|5297.2|5293|5290.2|430
1611186900000|2021-01-20 23:55:00|5298.1|5295.3|5297|5294.2|5301.1|5297.2|5296|5291.1|417
1611187200000|2021-01-21 00:00:00|5296.1|5293.3|5296|5293.2|5297|5294.2|5293|5290.2|310
1611187500000|2021-01-21 00:05:00|5295.1|5292.3|5300|5297.2|5300.1|5297.3|5295|5292.2|280
1611187800000|2021-01-21 00:10:00|5301|5298.2|5303|5300.2|5305|5302.2|5301|5298.2|270
1611188100000|2021-01-21 00:15:00|5304|5301.2|5301|5298.2|5305|5302.2|5301|5298.2|139
1611188400000|2021-01-21 00:20:00|5301.1|5298.3|5304|5301.2|5304.1|5301.3|5301|5298.2|180
1611188700000|2021-01-21 00:25:00|5304.5|5301.7|5306|5303.2|5307|5304.2|5304|5301.2|154
1611189000000|2021-01-21 00:30:00|5306.5|5303.7|5308|5305.2|5308.1|5305.3|5306|5303.2|172
1611189300000|2021-01-21 00:35:00|5307.1|5304.3|5304|5301.2|5308|5305.2|5304|5301.2|134
1611189600000|2021-01-21 00:40:00|5303.1|5300.3|5304|5301.2|5305|5302.2|5300|5297.2|183
1611189900000|2021-01-21 00:45:00|5304.6|5301.8|5305|5302.2|5306|5303.2|5304|5301.2|88
1611190200000|2021-01-21 00:50:00|5305.1|5302.3|5307|5304.2|5307|5304.2|5305|5302.2|73
1611190500000|2021-01-21 00:55:00|5306.1|5303.3|5306|5303.2|5307|5304.2|5306|5303.2|103
1611190800000|2021-01-21 01:00:00|5306.5|5303.7|5315|5312.2|5317|5314.2|5305|5302.2|1007
1611191100000|2021-01-21 01:05:00|5316|5313.2|5310|5307.2|5317|5314.2|5307|5304.2|610
1611191400000|2021-01-21 01:10:00|5309.5|5306.7|5308|5305.2|5315|5312.2|5308|5305.2|387
1611191700000|2021-01-21 01:15:00|5307.1|5304.3|5306|5303.2|5310|5307.2|5305|5302.2|389
1611192000000|2021-01-21 01:20:00|5307|5304.2|5309|5306.2|5309.5|5306.7|5306|5303.2|183
1611192300000|2021-01-21 01:25:00|5309.1|5306.3|5307|5304.2|5312|5309.2|5307|5304.2|222
1611192600000|2021-01-21 01:30:00|5307.5|5304.7|5310|5307.2|5312|5309.2|5307|5304.2|253
1611192900000|2021-01-21 01:35:00|5310.9|5308.1|5312|5309.2|5313|5310.2|5310|5307.2|204
1611193200000|2021-01-21 01:40:00|5311.1|5308.3|5305|5302.2|5311.9|5309.1|5302|5299.2|394
1611193500000|2021-01-21 01:45:00|5304|5301.2|5304|5301.2|5306|5303.2|5302.5|5299.7|220
1611193800000|2021-01-21 01:50:00|5303.1|5300.3|5308|5305.2|5309|5306.2|5303|5300.2|250
1611194100000|2021-01-21 01:55:00|5307.1|5304.3|5303|5300.2|5308|5305.2|5301|5298.2|264
1611194400000|2021-01-21 02:00:00|5302|5299.2|5299|5296.2|5303|5300.2|5298|5295.2|398
1611194700000|2021-01-21 02:05:00|5299.9|5297.1|5302|5299.2|5303|5300.2|5299|5296.2|292
1611195000000|2021-01-21 02:10:00|5302.5|5299.7|5302|5299.2|5304|5301.2|5301|5298.2|272
1611195300000|2021-01-21 02:15:00|5301|5298.2|5301|5298.2|5303|5300.2|5299|5296.2|215
1611195600000|2021-01-21 02:20:00|5300.5|5297.7|5302.5|5299.7|5303|5300.2|5300|5297.2|206
1611195900000|2021-01-21 02:25:00|5302|5299.2|5307|5304.2|5307|5304.2|5302|5299.2|390
1611196200000|2021-01-21 02:30:00|5306|5303.2|5302|5299.2|5307|5304.2|5301.5|5298.7|368
1611196500000|2021-01-21 02:35:00|5302.5|5299.7|5302|5299.2|5303|5300.2|5301|5298.2|532
1611196800000|2021-01-21 02:40:00|5303|5300.2|5300|5297.2|5304|5301.2|5298|5295.2|398
1611197100000|2021-01-21 02:45:00|5300.5|5297.7|5304|5301.2|5305|5302.2|5299|5296.2|340
1611197400000|2021-01-21 02:50:00|5304.9|5302.1|5308|5305.2|5308.9|5306.1|5304|5301.2|242
1611197700000|2021-01-21 02:55:00|5309|5306.2|5309|5306.2|5310|5307.2|5308|5305.2|246
1611198000000|2021-01-21 03:00:00|5308.9|5306.1|5311|5308.2|5314|5311.2|5308.9|5306.1|400
1611198300000|2021-01-21 03:05:00|5311.5|5308.7|5308|5305.2|5312|5309.2|5308|5305.2|202
1611198600000|2021-01-21 03:10:00|5308.5|5305.7|5309|5306.2|5309|5306.2|5307|5304.2|203
1611198900000|2021-01-21 03:15:00|5308|5305.2|5307|5304.2|5309|5306.2|5307|5304.2|135
1611199200000|2021-01-21 03:20:00|5307.9|5305.1|5308|5305.2|5309|5306.2|5307|5304.2|143
1611199500000|2021-01-21 03:25:00|5308.9|5306.1|5309|5306.2|5310|5307.2|5308|5305.2|122
1611199800000|2021-01-21 03:30:00|5310|5307.2|5311|5308.2|5311|5308.2|5309|5306.2|147
1611200100000|2021-01-21 03:35:00|5310|5307.2|5312|5309.2|5313|5310.2|5310|5307.2|113
1611200400000|2021-01-21 03:40:00|5312.5|5309.7|5313|5310.2|5313|5310.2|5312|5309.2|73
1611200700000|2021-01-21 03:45:00|5313.9|5311.1|5313|5310.2|5313.9|5311.1|5311|5308.2|157
1611201000000|2021-01-21 03:50:00|5312.5|5309.7|5313|5310.2|5313.9|5311.1|5312|5309.2|126
1611201300000|2021-01-21 03:55:00|5312|5309.2|5310|5307.2|5312|5309.2|5310|5307.2|145
1611201600000|2021-01-21 04:00:00|5310.5|5307.7|5312|5309.2|5312|5309.2|5310|5307.2|74
1611201900000|2021-01-21 04:05:00|5311.9|5309.1|5313|5310.2|5313|5310.2|5311|5308.2|232
1611202200000|2021-01-21 04:10:00|5314|5311.2|5314|5311.2|5315|5312.2|5313|5310.2|125
1611202500000|2021-01-21 04:15:00|5313.5|5310.7|5313|5310.2|5314|5311.2|5312|5309.2|163
1611202800000|2021-01-21 04:20:00|5312|5309.2|5314|5311.2|5315|5312.2|5312|5309.2|94
1611203100000|2021-01-21 04:25:00|5313.1|5310.3|5313|5310.2|5314|5311.2|5312.1|5309.3|94
1611203400000|2021-01-21 04:30:00|5312.5|5309.7|5313|5310.2|5313.1|5310.3|5312|5309.2|70
1611203700000|2021-01-21 04:35:00|5312.5|5309.7|5312|5309.2|5312.5|5309.7|5312|5309.2|33
1611204000000|2021-01-21 04:40:00|5311.1|5308.3|5309|5306.2|5312|5309.2|5309|5306.2|138
1611204300000|2021-01-21 04:45:00|5309.1|5306.3|5310|5307.2|5310|5307.2|5309|5306.2|65
1611204600000|2021-01-21 04:50:00|5309.1|5306.3|5309|5306.2|5310|5307.2|5309|5306.2|84
1611204900000|2021-01-21 04:55:00|5308.1|5305.3|5307|5304.2|5308.1|5305.3|5307|5304.2|83
1611205200000|2021-01-21 05:00:00|5307.1|5304.3|5310|5307.2|5310|5307.2|5307|5304.2|156
1611205500000|2021-01-21 05:05:00|5309.1|5306.3|5312|5309.2|5312|5309.2|5309|5306.2|111
1611205800000|2021-01-21 05:10:00|5311.5|5308.7|5312|5309.2|5314|5311.2|5311|5308.2|151
1611206100000|2021-01-21 05:15:00|5311.5|5308.7|5311|5308.2|5312|5309.2|5311|5308.2|50
1611206400000|2021-01-21 05:20:00|5312|5309.2|5313|5310.2|5313|5310.2|5311|5308.2|55
1611206700000|2021-01-21 05:25:00|5313.5|5310.7|5313|5310.2|5315|5312.2|5312|5309.2|173
1611207000000|2021-01-21 05:30:00|5314|5311.2|5315|5312.2|5316|5313.2|5313|5310.2|338
1611207300000|2021-01-21 05:35:00|5314|5311.2|5314|5311.2|5315|5312.2|5313|5310.2|85
1611207600000|2021-01-21 05:40:00|5313.1|5310.3|5316|5313.2|5316|5313.2|5313|5310.2|141
1611207900000|2021-01-21 05:45:00|5315.5|5312.7|5313|5310.2|5316|5313.2|5313|5310.2|185
1611208200000|2021-01-21 05:50:00|5313.5|5310.7|5315|5312.2|5317|5314.2|5313|5310.2|169
1611208500000|2021-01-21 05:55:00|5316|5313.2|5315|5312.2|5316|5313.2|5314|5311.2|127
1611208800000|2021-01-21 06:00:00|5314|5311.2|5317|5314.2|5317|5314.2|5313|5310.2|151
1611209100000|2021-01-21 06:05:00|5316|5313.2|5321|5318.2|5321|5318.2|5315|5312.2|357
1611209400000|2021-01-21 06:10:00|5322|5319.2|5323|5320.2|5324|5321.2|5321|5318.2|408
1611209700000|2021-01-21 06:15:00|5322.5|5319.7|5320|5317.2|5324|5321.2|5320|5317.2|445
1611210000000|2021-01-21 06:20:00|5320.5|5317.7|5320|5317.2|5323|5320.2|5319|5316.2|362
1611210300000|2021-01-21 06:25:00|5319.5|5316.7|5318|5315.2|5319.5|5316.7|5317|5314.2|312
1611210600000|2021-01-21 06:30:00|5320.8|5318|5319|5316.2|5321|5318.2|5318|5315.2|299
1611210900000|2021-01-21 06:35:00|5319.5|5316.7|5322|5319.2|5322|5319.2|5319.5|5316.7|77
1611211200000|2021-01-21 06:40:00|5321.9|5319.1|5322|5319.2|5323.9|5321.1|5320|5317.2|369
1611211500000|2021-01-21 06:45:00|5322.9|5320.1|5317|5314.2|5322.9|5320.1|5316|5313.2|347
1611211800000|2021-01-21 06:50:00|5316.5|5313.7|5323|5320.2|5323|5320.2|5313.9|5311.1|428
1611212100000|2021-01-21 06:55:00|5323.5|5320.7|5321.9|5319.1|5324|5321.2|5321|5318.2|225
1611212400000|2021-01-21 07:00:00|5321|5318.2|5319.5|5316.7|5321.5|5318.7|5316|5313.2|393
1611212700000|2021-01-21 07:05:00|5319|5316.2|5313|5310.2|5322|5319.2|5311.9|5309.1|461
1611213000000|2021-01-21 07:10:00|5313.9|5311.1|5314|5311.2|5316|5313.2|5313|5310.2|261
1611213300000|2021-01-21 07:15:00|5314.4|5311.6|5311|5308.2|5315.9|5313.1|5309.9|5307.1|285
1611213600000|2021-01-21 07:20:00|5311.4|5308.6|5315|5312.2|5317|5314.2|5311|5308.2|227
1611213900000|2021-01-21 07:25:00|5314.9|5312.1|5308|5305.2|5314.9|5312.1|5307.9|5305.1|257
1611214200000|2021-01-21 07:30:00|5307.9|5305.1|5307|5304.2|5310|5307.2|5304.9|5302.1|824
1611214500000|2021-01-21 07:35:00|5308|5305.2|5312|5309.2|5313|5310.2|5308|5305.2|275
1611214800000|2021-01-21 07:40:00|5311.5|5308.7|5311|5308.2|5314|5311.2|5308.9|5306.1|327
1611215100000|2021-01-21 07:45:00|5310|5307.2|5317|5314.2|5317|5314.2|5310|5307.2|352
1611215400000|2021-01-21 07:50:00|5316|5313.2|5314|5311.2|5317.5|5314.7|5313|5310.2|260
1611215700000|2021-01-21 07:55:00|5313.9|5311.1|5312|5309.2|5315|5312.2|5309|5306.2|374
1611216000000|2021-01-21 08:00:00|5311.5|5308.7|5314|5311.2|5317|5314.2|5311|5308.2|586
1611216300000|2021-01-21 08:05:00|5314.5|5311.7|5309|5306.2|5315|5312.2|5307|5304.2|577
1611216600000|2021-01-21 08:10:00|5308|5305.2|5304|5301.2|5311|5308.2|5302|5299.2|1417
1611216900000|2021-01-21 08:15:00|5303|5300.2|5291.5|5288.7|5305|5302.2|5290|5287.2|1500
1611217200000|2021-01-21 08:20:00|5292|5289.2|5297|5294.2|5298|5295.2|5290|5287.2|826
1611217500000|2021-01-21 08:25:00|5298|5295.2|5299|5296.2|5299|5296.2|5295|5292.2|1348
1611217800000|2021-01-21 08:30:00|5298|5295.2|5299|5296.2|5304|5301.2|5295|5292.2|1193
1611218100000|2021-01-21 08:35:00|5298.5|5295.7|5301|5298.2|5302|5299.2|5293|5290.2|779
1611218400000|2021-01-21 08:40:00|5300|5297.2|5300|5297.2|5301|5298.2|5292|5289.2|872
1611218700000|2021-01-21 08:45:00|5301|5298.2|5303|5300.2|5307|5304.2|5299|5296.2|833
1611219000000|2021-01-21 08:50:00|5303.5|5300.7|5294|5291.2|5306|5303.2|5290.9|5288.1|1111
1611219300000|2021-01-21 08:55:00|5294.4|5291.6|5289.9|5287.1|5295.9|5293.1|5282|5279.2|1919
1611219600000|2021-01-21 09:00:00|5289|5286.2|5291.9|5289.1|5295|5292.2|5284|5281.2|922
1611219900000|2021-01-21 09:05:00|5291.4|5288.6|5293.9|5291.1|5294.9|5292.1|5284.9|5282.1|716
1611220200000|2021-01-21 09:10:00|5293|5290.2|5289.9|5287.1|5295.9|5293.1|5289|5286.2|543
1611220500000|2021-01-21 09:15:00|5290|5287.2|5294.9|5292.1|5296.9|5294.1|5289.9|5287.1|642
1611220800000|2021-01-21 09:20:00|5293.9|5291.1|5287.9|5285.1|5294.4|5291.6|5287.9|5285.1|531
1611221100000|2021-01-21 09:25:00|5288.4|5285.6|5290|5287.2|5290.9|5288.1|5282.9|5280.1|761
1611221400000|2021-01-21 09:30:00|5290.9|5288.1|5288|5285.2|5293|5290.2|5287.9|5285.1|343
1611221700000|2021-01-21 09:35:00|5288.9|5286.1|5281|5278.2|5288.9|5286.1|5279|5276.2|1069
1611222000000|2021-01-21 09:40:00|5281.9|5279.1|5285.9|5283.1|5287.9|5285.1|5278|5275.2|773
1611222300000|2021-01-21 09:45:00|5286|5283.2|5290.9|5288.1|5293|5290.2|5285|5282.2|387
1611222600000|2021-01-21 09:50:00|5291|5288.2|5289|5286.2|5291|5288.2|5284.9|5282.1|337
1611222900000|2021-01-21 09:55:00|5289.9|5287.1|5288.9|5286.1|5290.9|5288.1|5285.9|5283.1|528
1611223200000|2021-01-21 10:00:00|5289.9|5287.1|5290.9|5288.1|5291.4|5288.6|5285.9|5283.1|436
1611223500000|2021-01-21 10:05:00|5290|5287.2|5300.8|5298|5303.9|5301.1|5288.9|5286.1|1768
1611223800000|2021-01-21 10:10:00|5300.3|5297.5|5289.9|5287.1|5300.8|5298|5288.9|5286.1|978
1611224100000|2021-01-21 10:15:00|5288.9|5286.1|5276.9|5274.1|5289.9|5287.1|5275|5272.2|1480
1611224400000|2021-01-21 10:20:00|5277|5274.2|5285.9|5283.1|5287|5284.2|5276|5273.2|1106
1611224700000|2021-01-21 10:25:00|5285|5282.2|5287.9|5285.1|5288.9|5286.1|5284.9|5282.1|423
1611225000000|2021-01-21 10:30:00|5287.4|5284.6|5288.9|5286.1|5290.9|5288.1|5285.5|5282.7|501
1611225300000|2021-01-21 10:35:00|5288|5285.2|5279|5276.2|5289.9|5287.1|5277.4|5274.6|737
1611225600000|2021-01-21 10:40:00|5278.9|5276.1|5289.9|5287.1|5289.9|5287.1|5278.9|5276.1|648
1611225900000|2021-01-21 10:45:00|5290.9|5288.1|5295.9|5293.1|5297.9|5295.1|5288.9|5286.1|872
1611226200000|2021-01-21 10:50:00|5296.8|5294|5301.8|5299|5303.9|5301.1|5295.9|5293.1|1240
1611226500000|2021-01-21 10:55:00|5300.9|5298.1|5298.9|5296.1|5302.9|5300.1|5297.8|5295|577
1611226800000|2021-01-21 11:00:00|5298.8|5296|5298.9|5296.1|5302.8|5300|5294.8|5292|676
1611227100000|2021-01-21 11:05:00|5299.8|5297|5298.9|5296.1|5301.9|5299.1|5297.8|5295|291
1611227400000|2021-01-21 11:10:00|5299.4|5296.6|5299.4|5296.6|5300.9|5298.1|5297.8|5295|340
1611227700000|2021-01-21 11:15:00|5299.8|5297|5296.8|5294|5301.9|5299.1|5294.8|5292|369
1611228000000|2021-01-21 11:20:00|5296.9|5294.1|5290.9|5288.1|5297.9|5295.1|5289.8|5287|590
1611228300000|2021-01-21 11:25:00|5291.8|5289|5291.8|5289|5293.9|5291.1|5290.9|5288.1|394
1611228600000|2021-01-21 11:30:00|5290.9|5288.1|5290.8|5288|5294.9|5292.1|5289.8|5287|398
1611228900000|2021-01-21 11:35:00|5291.3|5288.5|5293.8|5291|5293.8|5291|5289.8|5287|348
1611229200000|2021-01-21 11:40:00|5292.9|5290.1|5294.8|5292|5296.9|5294.1|5290.9|5288.1|359
1611229500000|2021-01-21 11:45:00|5294.9|5292.1|5291.9|5289.1|5296.9|5294.1|5290.9|5288.1|744
1611229800000|2021-01-21 11:50:00|5292.9|5290.1|5289.9|5287.1|5292.9|5290.1|5288.9|5286.1|302
1611230100000|2021-01-21 11:55:00|5288.9|5286.1|5296.9|5294.1|5296.9|5294.1|5287.9|5285.1|364
1611230400000|2021-01-21 12:00:00|5297.9|5295.1|5302.9|5300.1|5309.9|5307.1|5297.9|5295.1|1458
1611230700000|2021-01-21 12:05:00|5301.9|5299.1|5299.9|5297.1|5304.9|5302.1|5299.9|5297.1|356
1611231000000|2021-01-21 12:10:00|5298.9|5296.1|5300.9|5298.1|5300.9|5298.1|5295.9|5293.1|650
1611231300000|2021-01-21 12:15:00|5301|5298.2|5304.9|5302.1|5307.9|5305.1|5300.9|5298.1|550
1611231600000|2021-01-21 12:20:00|5304|5301.2|5304.9|5302.1|5305.9|5303.1|5299.9|5297.1|611
1611231900000|2021-01-21 12:25:00|5304.8|5302|5311.9|5309.1|5313.3|5310.5|5303.9|5301.1|892
1611232200000|2021-01-21 12:30:00|5311.8|5309|5306.9|5304.1|5312.8|5310|5306.8|5304|583
1611232500000|2021-01-21 12:35:00|5307.8|5305|5304.8|5302|5308.8|5306|5303.4|5300.6|524
1611232800000|2021-01-21 12:40:00|5304.9|5302.1|5301.9|5299.1|5305.8|5303|5300.8|5298|349
1611233100000|2021-01-21 12:45:00|5301.4|5298.6|5301|5298.2|5301.9|5299.1|5295.9|5293.1|1462
1611233400000|2021-01-21 12:50:00|5301.9|5299.1|5298.9|5296.1|5302|5299.2|5297|5294.2|456
1611233700000|2021-01-21 12:55:00|5299|5296.2|5302|5299.2|5303|5300.2|5298|5295.2|499
1611234000000|2021-01-21 13:00:00|5301|5298.2|5310.9|5308.1|5314.9|5312.1|5299|5296.2|1623
1611234300000|2021-01-21 13:05:00|5311|5308.2|5309.9|5307.1|5313.9|5311.1|5306.9|5304.1|982
1611234600000|2021-01-21 13:10:00|5308.9|5306.1|5312|5309.2|5314.9|5312.1|5307|5304.2|748
1611234900000|2021-01-21 13:15:00|5312.9|5310.1|5314|5311.2|5314.9|5312.1|5306|5303.2|1950
1611235200000|2021-01-21 13:20:00|5315|5312.2|5317|5314.2|5317|5314.2|5312|5309.2|1029
1611235500000|2021-01-21 13:25:00|5316.1|5313.3|5314|5311.2|5317|5314.2|5312|5309.2|594
1611235800000|2021-01-21 13:30:00|5314.5|5311.7|5311|5308.2|5315|5312.2|5311|5308.2|886
1611236100000|2021-01-21 13:35:00|5312|5309.2|5306|5303.2|5314|5311.2|5302.1|5299.3|1113
1611236400000|2021-01-21 13:40:00|5305.5|5302.7|5299|5296.2|5309|5306.2|5299|5296.2|1833
1611236700000|2021-01-21 13:45:00|5300|5297.2|5298.9|5296.1|5305|5302.2|5297.9|5295.1|1525
1611237000000|2021-01-21 13:50:00|5298.4|5295.6|5295|5292.2|5301|5298.2|5290.9|5288.1|1532
1611237300000|2021-01-21 13:55:00|5295.9|5293.1|5292|5289.2|5297.9|5295.1|5292|5289.2|955
1611237600000|2021-01-21 14:00:00|5291.9|5289.1|5290|5287.2|5292.9|5290.1|5279.9|5277.1|5298
1611237900000|2021-01-21 14:05:00|5289.1|5286.3|5286.9|5284.1|5294.9|5292.1|5283.1|5280.3|1939
1611238200000|2021-01-21 14:10:00|5286|5283.2|5298.9|5296.1|5301|5298.2|5285.9|5283.1|1834
1611238500000|2021-01-21 14:15:00|5299|5296.2|5305.9|5303.1|5307.9|5305.1|5295.9|5293.1|2079
1611238800000|2021-01-21 14:20:00|5306.9|5304.1|5310.9|5308.1|5315|5312.2|5303.9|5301.1|2675
1611239100000|2021-01-21 14:25:00|5311.4|5308.6|5315.9|5313.1|5319.9|5317.1|5310.9|5308.1|4108
1611239400000|2021-01-21 14:30:00|5316.8|5314|5330.9|5328.1|5331.9|5329.1|5316.8|5314|6725
1611239700000|2021-01-21 14:35:00|5330.8|5328|5301.9|5299.1|5331.9|5329.1|5300|5297.2|8661
1611240000000|2021-01-21 14:40:00|5301|5298.2|5301|5298.2|5309.9|5307.1|5296.1|5293.3|8035
1611240300000|2021-01-21 14:45:00|5300.1|5297.3|5293.1|5290.3|5303|5300.2|5292|5289.2|2976
1611240600000|2021-01-21 14:50:00|5293.6|5290.8|5292.1|5289.3|5296.1|5293.3|5290.1|5287.3|1916
1611240900000|2021-01-21 14:55:00|5291.1|5288.3|5287.1|5284.3|5292.1|5289.3|5284.1|5281.3|2023
1611241200000|2021-01-21 15:00:00|5288.9|5286.1|5285.2|5282.4|5291.1|5288.3|5278.2|5275.4|6400
1611241500000|2021-01-21 15:05:00|5285.7|5282.9|5286.1|5283.3|5287.1|5284.3|5281.1|5278.3|4276
1611241800000|2021-01-21 15:10:00|5285.1|5282.3|5304.1|5301.3|5306.1|5303.3|5285.1|5282.3|3864
1611242100000|2021-01-21 15:15:00|5305.1|5302.3|5306.1|5303.3|5311.1|5308.3|5303.1|5300.3|2296
1611242400000|2021-01-21 15:20:00|5305.6|5302.8|5306.1|5303.3|5306.6|5303.8|5296.6|5293.8|2173
1611242700000|2021-01-21 15:25:00|5305.1|5302.3|5308.1|5305.3|5309.1|5306.3|5299.1|5296.3|1605
1611243000000|2021-01-21 15:30:00|5309.1|5306.3|5311.1|5308.3|5316.1|5313.3|5308.1|5305.3|4056
1611243300000|2021-01-21 15:35:00|5312|5309.2|5306|5303.2|5312.1|5309.3|5302|5299.2|1591
1611243600000|2021-01-21 15:40:00|5306.5|5303.7|5314|5311.2|5317|5314.2|5306|5303.2|1545
1611243900000|2021-01-21 15:45:00|5314.5|5311.7|5317|5314.2|5320|5317.2|5312|5309.2|2052
1611244200000|2021-01-21 15:50:00|5316|5313.2|5314|5311.2|5317|5314.2|5310|5307.2|1698
1611244500000|2021-01-21 15:55:00|5313.1|5310.3|5320|5317.2|5323|5320.2|5312|5309.2|2456
1611244800000|2021-01-21 16:00:00|5319.1|5316.3|5318|5315.2|5325|5322.2|5315|5312.2|2539
1611245100000|2021-01-21 16:05:00|5317.5|5314.7|5314.1|5311.3|5319|5316.2|5304.1|5301.3|4500
1611245400000|2021-01-21 16:10:00|5315|5312.2|5322|5319.2|5323|5320.2|5309.1|5306.3|2401
1611245700000|2021-01-21 16:15:00|5322.9|5320.1|5334|5331.2|5341|5338.2|5322|5319.2|4881
1611246000000|2021-01-21 16:20:00|5335|5332.2|5318.1|5315.3|5340|5337.2|5317.2|5314.4|5145
1611246300000|2021-01-21 16:25:00|5319.1|5316.3|5314.1|5311.3|5323.1|5320.3|5313.2|5310.4|3211
1611246600000|2021-01-21 16:30:00|5313.2|5310.4|5303.3|5300.5|5318.2|5315.4|5300.3|5297.5|5936
1611246900000|2021-01-21 16:35:00|5303.2|5300.4|5307.2|5304.4|5307.2|5304.4|5298.2|5295.4|2570
1611247200000|2021-01-21 16:40:00|5306.3|5303.5|5302.3|5299.5|5307.2|5304.4|5298.8|5296|2087
1611247500000|2021-01-21 16:45:00|5302.8|5300|5299.3|5296.5|5305.3|5302.5|5294.3|5291.5|5592
1611247800000|2021-01-21 16:50:00|5300.2|5297.4|5296.3|5293.5|5302.3|5299.5|5295.9|5293.1|3705
1611248100000|2021-01-21 16:55:00|5296.4|5293.6|5303.3|5300.5|5305.8|5303|5295.3|5292.5|1385
1611248400000|2021-01-21 17:00:00|5302.4|5299.6|5307.3|5304.5|5308.3|5305.5|5302.3|5299.5|2385
1611248700000|2021-01-21 17:05:00|5307.2|5304.4|5304.2|5301.4|5307.3|5304.5|5303.2|5300.4|1676
1611249000000|2021-01-21 17:10:00|5305.2|5302.4|5296.2|5293.4|5306.3|5303.5|5292.2|5289.4|1965
1611249300000|2021-01-21 17:15:00|5296.3|5293.5|5293.2|5290.4|5298.7|5295.9|5292.3|5289.5|1371
1611249600000|2021-01-21 17:20:00|5294.2|5291.4|5301.3|5298.5|5303.2|5300.4|5293.2|5290.4|1024
1611249900000|2021-01-21 17:25:00|5301.7|5298.9|5300.2|5297.4|5302.7|5299.9|5299.2|5296.4|875
1611250200000|2021-01-21 17:30:00|5299.3|5296.5|5308.2|5305.4|5309.2|5306.4|5298.2|5295.4|1424
1611250500000|2021-01-21 17:35:00|5309.2|5306.4|5304.7|5301.9|5311.2|5308.4|5303.3|5300.5|2174
1611250800000|2021-01-21 17:40:00|5304.3|5301.5|5311.2|5308.4|5313.2|5310.4|5304.3|5301.5|925
1611251100000|2021-01-21 17:45:00|5310.7|5307.9|5316.2|5313.4|5316.2|5313.4|5309.3|5306.5|3409
1611251400000|2021-01-21 17:50:00|5315.2|5312.4|5318.2|5315.4|5319.1|5316.3|5313.2|5310.4|1284
1611251700000|2021-01-21 17:55:00|5318.1|5315.3|5317.1|5314.3|5322|5319.2|5315.2|5312.4|1836
1611252000000|2021-01-21 18:00:00|5316.1|5313.3|5312.2|5309.4|5319.1|5316.3|5310.2|5307.4|2330
1611252300000|2021-01-21 18:05:00|5313.1|5310.3|5320.2|5317.4|5320.2|5317.4|5311.2|5308.4|4292
1611252600000|2021-01-21 18:10:00|5321.1|5318.3|5320.2|5317.4|5322.2|5319.4|5318.2|5315.4|1240
1611252900000|2021-01-21 18:15:00|5320.1|5317.3|5318.1|5315.3|5321.2|5318.4|5311.1|5308.3|1274
1611253200000|2021-01-21 18:20:00|5318.2|5315.4|5321.1|5318.3|5322.2|5319.4|5317.2|5314.4|645
1611253500000|2021-01-21 18:25:00|5321.6|5318.8|5311.1|5308.3|5322.1|5319.3|5309.1|5306.3|3485
1611253800000|2021-01-21 18:30:00|5311.6|5308.8|5307.1|5304.3|5313.6|5310.8|5303.2|5300.4|1659
1611254100000|2021-01-21 18:35:00|5307.2|5304.4|5303.2|5300.4|5308.1|5305.3|5301.2|5298.4|668
1611254400000|2021-01-21 18:40:00|5302.3|5299.5|5307.2|5304.4|5307.2|5304.4|5301.2|5298.4|902
1611254700000|2021-01-21 18:45:00|5305.4|5302.6|5308.1|5305.3|5311.1|5308.3|5305.2|5302.4|1497
1611255000000|2021-01-21 18:50:00|5308.2|5305.4|5311.2|5308.4|5313.1|5310.3|5307.2|5304.4|1214
1611255300000|2021-01-21 18:55:00|5312.1|5309.3|5316|5313.2|5316.1|5313.3|5307.2|5304.4|2350
1611255600000|2021-01-21 19:00:00|5315.1|5312.3|5317.1|5314.3|5318.1|5315.3|5313|5310.2|2139
1611255900000|2021-01-21 19:05:00|5316.1|5313.3|5311.3|5308.5|5316.1|5313.3|5309.2|5306.4|2093
1611256200000|2021-01-21 19:10:00|5311.7|5308.9|5316.7|5313.9|5318.2|5315.4|5311.2|5308.4|1877
1611256500000|2021-01-21 19:15:00|5317.1|5314.3|5320.1|5317.3|5320.1|5317.3|5314.2|5311.4|1447
1611256800000|2021-01-21 19:20:00|5319.2|5316.4|5314.2|5311.4|5320.2|5317.4|5310.7|5307.9|2687
1611257100000|2021-01-21 19:25:00|5314.1|5311.3|5313.2|5310.4|5322.1|5319.3|5309.2|5306.4|7023
1611257400000|2021-01-21 19:30:00|5312.7|5309.9|5314.1|5311.3|5320.1|5317.3|5312.2|5309.4|2809
1611257700000|2021-01-21 19:35:00|5314.2|5311.4|5315.1|5312.3|5318.1|5315.3|5314.1|5311.3|1777
1611258000000|2021-01-21 19:40:00|5314.1|5311.3|5314.1|5311.3|5317|5314.2|5313.2|5310.4|2317
1611258300000|2021-01-21 19:45:00|5313.2|5310.4|5312.1|5309.3|5314.1|5311.3|5311.2|5308.4|293
1611258600000|2021-01-21 19:50:00|5312.2|5309.4|5314.1|5311.3|5316.1|5313.3|5312.1|5309.3|386
1611258900000|2021-01-21 19:55:00|5314.2|5311.4|5309.2|5306.4|5317.2|5314.4|5308.7|5305.9|1421
1611259200000|2021-01-21 20:00:00|5309.1|5306.3|5310.2|5307.4|5311.1|5308.3|5307.2|5304.4|656
1611259500000|2021-01-21 20:05:00|5311.1|5308.3|5308.2|5305.4|5311.2|5308.4|5307.2|5304.4|238
1611259800000|2021-01-21 20:10:00|5308.3|5305.5|5305.2|5302.4|5309.3|5306.5|5305.2|5302.4|424
1611260100000|2021-01-21 20:15:00|5305.3|5302.5|5310.2|5307.4|5310.2|5307.4|5305.2|5302.4|611
1611260400000|2021-01-21 20:20:00|5309.7|5306.9|5310.2|5307.4|5311.3|5308.5|5309.2|5306.4|281
1611260700000|2021-01-21 20:25:00|5309.3|5306.5|5307.2|5304.4|5310.2|5307.4|5305.2|5302.4|357
1611261000000|2021-01-21 20:30:00|5306.3|5303.5|5304.2|5301.4|5309.2|5306.4|5303.3|5300.5|376
1611261300000|2021-01-21 20:35:00|5304.3|5301.5|5302.3|5299.5|5305.2|5302.4|5302.3|5299.5|453
1611261600000|2021-01-21 20:40:00|5302.7|5299.9|5306.3|5303.5|5306.3|5303.5|5302.3|5299.5|155
1611261900000|2021-01-21 20:45:00|5306.2|5303.4|5304.3|5301.5|5306.3|5303.5|5304.2|5301.4|138
1611262200000|2021-01-21 20:50:00|5304.2|5301.4|5303.2|5300.4|5305.3|5302.5|5302.3|5299.5|242
1611262500000|2021-01-21 20:55:00|5303.3|5300.5|5301.2|5298.4|5304.3|5301.5|5300.3|5297.5|550
1611262800000|2021-01-21 21:00:00|5300.3|5297.5|5302.2|5299.4|5302.2|5299.4|5300.2|5297.4|340
1611263100000|2021-01-21 21:05:00|5301.7|5298.9|5303.2|5300.4|5304.2|5301.4|5301.2|5298.4|144
1611263400000|2021-01-21 21:10:00|5303.3|5300.5|5302.3|5299.5|5304.2|5301.4|5302.2|5299.4|129
1611263700000|2021-01-21 21:15:00|5303.2|5300.4|5303.3|5300.5|5304.2|5301.4|5302.2|5299.4|316
1611264000000|2021-01-21 21:20:00|5303.7|5300.9|5301.7|5298.9|5304.2|5301.4|5301.2|5298.4|238
1611264300000|2021-01-21 21:25:00|5301.3|5298.5|5303.2|5300.4|5303.2|5300.4|5301.3|5298.5|140
1611264600000|2021-01-21 21:30:00|5302.3|5299.5|5307.2|5304.4|5307.2|5304.4|5302.2|5299.4|287
1611264900000|2021-01-21 21:35:00|5307.3|5304.5|5307.2|5304.4|5307.3|5304.5|5306.2|5303.4|119
1611265200000|2021-01-21 21:40:00|5306.2|5303.4|5306.2|5303.4|5307.2|5304.4|5306.2|5303.4|43
1611265500000|2021-01-21 21:45:00|5306.7|5303.9|5298.2|5295.4|5306.7|5303.9|5298.2|5295.4|453
1611265800000|2021-01-21 21:50:00|5298.7|5295.9|5303.2|5300.4|5305.2|5302.4|5298.7|5295.9|227
1611266100000|2021-01-21 21:55:00|5303.7|5300.9|5303.2|5300.4|5303.7|5300.9|5302.2|5299.4|139
1611270000000|2021-01-21 23:00:00|5311.2|5308.4|5311.2|5308.4|5316.2|5313.4|5308.7|5305.9|535
1611270300000|2021-01-21 23:05:00|5312.1|5309.3|5309.1|5306.3|5316.2|5313.4|5308.1|5305.3|487
1611270600000|2021-01-21 23:10:00|5309|5306.2|5306.1|5303.3|5309.1|5306.3|5305.1|5302.3|113
1611270900000|2021-01-21 23:15:00|5305.1|5302.3|5303.1|5300.3|5305.1|5302.3|5302.1|5299.3|171
1611271200000|2021-01-21 23:20:00|5303.2|5300.4|5306.1|5303.3|5306.1|5303.3|5302.1|5299.3|140
1611271500000|2021-01-21 23:25:00|5306|5303.2|5305.1|5302.3|5306.1|5303.3|5305.1|5302.3|77
1611271800000|2021-01-21 23:30:00|5305.6|5302.8|5305.1|5302.3|5306.1|5303.3|5304.1|5301.3|79
1611272100000|2021-01-21 23:35:00|5305|5302.2|5305.1|5302.3|5305.1|5302.3|5304.1|5301.3|54
1611272400000|2021-01-21 23:40:00|5304.1|5301.3|5303.1|5300.3|5304.1|5301.3|5303.1|5300.3|59
1611272700000|2021-01-21 23:45:00|5302.1|5299.3|5302.1|5299.3|5303.1|5300.3|5302.1|5299.3|78
1611273000000|2021-01-21 23:50:00|5301.1|5298.3|5302.2|5299.4|5302.2|5299.4|5301.1|5298.3|93
1611273300000|2021-01-21 23:55:00|5302.6|5299.8|5303.1|5300.3|5303.2|5300.4|5302.2|5299.4|67
1611273600000|2021-01-22 00:00:00|5302.2|5299.4|5302.2|5299.4|5303.2|5300.4|5301.1|5298.3|97
1611273900000|2021-01-22 00:05:00|5301.3|5298.5|5304.2|5301.4|5304.2|5301.4|5301.2|5298.4|101
1611274200000|2021-01-22 00:10:00|5304.1|5301.3|5303.2|5300.4|5304.1|5301.3|5302.2|5299.4|59
1611274500000|2021-01-22 00:15:00|5303.7|5300.9|5302.2|5299.4|5305.2|5302.4|5302.2|5299.4|112
1611274800000|2021-01-22 00:20:00|5301.7|5298.9|5302.2|5299.4|5303.1|5300.3|5301.2|5298.4|105
1611275100000|2021-01-22 00:25:00|5302.1|5299.3|5303.1|5300.3|5303.1|5300.3|5302.1|5299.3|173
1611275400000|2021-01-22 00:30:00|5302.2|5299.4|5303.2|5300.4|5304.1|5301.3|5302.1|5299.3|71
1611275700000|2021-01-22 00:35:00|5304.1|5301.3|5303.2|5300.4|5305.2|5302.4|5302.2|5299.4|62
1611276000000|2021-01-22 00:40:00|5303.7|5300.9|5303.2|5300.4|5304.2|5301.4|5303.1|5300.3|30
1611276300000|2021-01-22 00:45:00|5303.1|5300.3|5302.1|5299.3|5303.1|5300.3|5301.2|5298.4|64
1611276600000|2021-01-22 00:50:00|5301.2|5298.4|5297.2|5294.4|5302.1|5299.3|5296.1|5293.3|213
1611276900000|2021-01-22 00:55:00|5297.1|5294.3|5295.1|5292.3|5298.6|5295.8|5295.1|5292.3|164
1611277200000|2021-01-22 01:00:00|5295.2|5292.4|5293.2|5290.4|5301.2|5298.4|5291.2|5288.4|1016
1611277500000|2021-01-22 01:05:00|5294.1|5291.3|5289.2|5286.4|5294.2|5291.4|5288.2|5285.4|421
1611277800000|2021-01-22 01:10:00|5288.7|5285.9|5289.2|5286.4|5290.2|5287.4|5287.2|5284.4|282
1611278100000|2021-01-22 01:15:00|5289.1|5286.3|5282.2|5279.4|5289.1|5286.3|5281.2|5278.4|630
1611278400000|2021-01-22 01:20:00|5282.1|5279.3|5272.3|5269.5|5282.1|5279.3|5268.4|5265.6|1658
1611278700000|2021-01-22 01:25:00|5271.8|5269|5271.3|5268.5|5272.3|5269.5|5264.3|5261.5|729
1611279000000|2021-01-22 01:30:00|5271.2|5268.4|5267.3|5264.5|5271.2|5268.4|5265.3|5262.5|519
1611279300000|2021-01-22 01:35:00|5267.7|5264.9|5260.3|5257.5|5269.3|5266.5|5259.2|5256.4|741
1611279600000|2021-01-22 01:40:00|5260.2|5257.4|5262.3|5259.5|5265.3|5262.5|5257.2|5254.4|548
1611279900000|2021-01-22 01:45:00|5262.2|5259.4|5265.3|5262.5|5269.3|5266.5|5261.3|5258.5|650
1611280200000|2021-01-22 01:50:00|5265.7|5262.9|5264.3|5261.5|5267.3|5264.5|5263.2|5260.4|259
1611280500000|2021-01-22 01:55:00|5264.7|5261.9|5267.2|5264.4|5270.2|5267.4|5264.7|5261.9|370
1611280800000|2021-01-22 02:00:00|5266.3|5263.5|5265.2|5262.4|5268.2|5265.4|5265.2|5262.4|277
1611281100000|2021-01-22 02:05:00|5266.2|5263.4|5259.2|5256.4|5266.2|5263.4|5257.2|5254.4|800
1611281400000|2021-01-22 02:10:00|5258.3|5255.5|5244.7|5241.9|5258.3|5255.5|5244.2|5241.4|1278
1611281700000|2021-01-22 02:15:00|5245.2|5242.4|5252.2|5249.4|5255.7|5252.9|5245.2|5242.4|795
1611282000000|2021-01-22 02:20:00|5252.3|5249.5|5247.7|5244.9|5252.3|5249.5|5243.3|5240.5|715
1611282300000|2021-01-22 02:25:00|5247.3|5244.5|5249.2|5246.4|5250.2|5247.4|5244.2|5241.4|389
1611282600000|2021-01-22 02:30:00|5249.3|5246.5|5252.2|5249.4|5254.3|5251.5|5248.2|5245.4|334
1611282900000|2021-01-22 02:35:00|5251.3|5248.5|5250.2|5247.4|5252.2|5249.4|5248.2|5245.4|264
1611283200000|2021-01-22 02:40:00|5250.3|5247.5|5251.7|5248.9|5253.1|5250.3|5248.2|5245.4|343
1611283500000|2021-01-22 02:45:00|5251.2|5248.4|5245.2|5242.4|5252.2|5249.4|5244.7|5241.9|406
1611283800000|2021-01-22 02:50:00|5245.7|5242.9|5241.6|5238.8|5246.2|5243.4|5234.2|5231.4|1107
1611284100000|2021-01-22 02:55:00|5241.2|5238.4|5233.2|5230.4|5244.1|5241.3|5232.2|5229.4|652
1611284400000|2021-01-22 03:00:00|5232.7|5229.9|5237.2|5234.4|5237.2|5234.4|5223.3|5220.5|1533
1611284700000|2021-01-22 03:05:00|5236.3|5233.5|5240.1|5237.3|5240.2|5237.4|5233.2|5230.4|481
1611285000000|2021-01-22 03:10:00|5239.7|5236.9|5242.1|5239.3|5244.1|5241.3|5239.2|5236.4|492
1611285300000|2021-01-22 03:15:00|5242.2|5239.4|5240.2|5237.4|5242.2|5239.4|5238.2|5235.4|314
1611285600000|2021-01-22 03:20:00|5240.1|5237.3|5245.1|5242.3|5246.1|5243.3|5240.1|5237.3|351
1611285900000|2021-01-22 03:25:00|5244.7|5241.9|5245.1|5242.3|5246.2|5243.4|5244.1|5241.3|285
1611286200000|2021-01-22 03:30:00|5246.1|5243.3|5241.1|5238.3|5246.1|5243.3|5240.2|5237.4|438
1611286500000|2021-01-22 03:35:00|5241.2|5238.4|5243.1|5240.3|5245.2|5242.4|5241.1|5238.3|275
1611286800000|2021-01-22 03:40:00|5242.2|5239.4|5242.1|5239.3|5244.1|5241.3|5242.1|5239.3|153
1611287100000|2021-01-22 03:45:00|5241.2|5238.4|5244.1|5241.3|5244.6|5241.8|5241.1|5238.3|174
1611287400000|2021-01-22 03:50:00|5245|5242.2|5245.1|5242.3|5246.1|5243.3|5243.1|5240.3|241
1611287700000|2021-01-22 03:55:00|5244.7|5241.9|5243.1|5240.3|5245.2|5242.4|5243.1|5240.3|203
1611288000000|2021-01-22 04:00:00|5242.7|5239.9|5244.1|5241.3|5245.1|5242.3|5240.2|5237.4|320
1611288300000|2021-01-22 04:05:00|5244.6|5241.8|5247.6|5244.8|5249.1|5246.3|5243.2|5240.4|340
1611288600000|2021-01-22 04:10:00|5248.1|5245.3|5246.1|5243.3|5248.2|5245.4|5246.1|5243.3|168
1611288900000|2021-01-22 04:15:00|5246.6|5243.8|5249.1|5246.3|5249.2|5246.4|5246.1|5243.3|152
1611289200000|2021-01-22 04:20:00|5249.2|5246.4|5251.1|5248.3|5251.2|5248.4|5248.1|5245.3|300
1611289500000|2021-01-22 04:25:00|5251.2|5248.4|5257.1|5254.3|5257.1|5254.3|5250.1|5247.3|559
1611289800000|2021-01-22 04:30:00|5258.1|5255.3|5259.1|5256.3|5260.1|5257.3|5257.1|5254.3|529
1611290100000|2021-01-22 04:35:00|5259.6|5256.8|5261.1|5258.3|5262.1|5259.3|5259.2|5256.4|257
1611290400000|2021-01-22 04:40:00|5261.2|5258.4|5260.1|5257.3|5263.1|5260.3|5260.1|5257.3|250
1611290700000|2021-01-22 04:45:00|5260.2|5257.4|5257.6|5254.8|5261.2|5258.4|5257.2|5254.4|214
1611291000000|2021-01-22 04:50:00|5257.2|5254.4|5255.1|5252.3|5257.2|5254.4|5253.2|5250.4|209
1611291300000|2021-01-22 04:55:00|5255.2|5252.4|5251.1|5248.3|5255.2|5252.4|5251.1|5248.3|334
1611291600000|2021-01-22 05:00:00|5250.7|5247.9|5252.1|5249.3|5252.2|5249.4|5249.2|5246.4|359
1611291900000|2021-01-22 05:05:00|5251.6|5248.8|5248.2|5245.4|5252.1|5249.3|5248.1|5245.3|247
1611292200000|2021-01-22 05:10:00|5248.1|5245.3|5247.1|5244.3|5249.1|5246.3|5247.1|5244.3|110
1611292500000|2021-01-22 05:15:00|5246.2|5243.4|5245.1|5242.3|5247.2|5244.4|5245.1|5242.3|164
1611292800000|2021-01-22 05:20:00|5245.2|5242.4|5249.1|5246.3|5249.1|5246.3|5245.1|5242.3|128
1611293100000|2021-01-22 05:25:00|5249.2|5246.4|5252.1|5249.3|5252.2|5249.4|5249.1|5246.3|142
1611293400000|2021-01-22 05:30:00|5251.2|5248.4|5245.1|5242.3|5252.1|5249.3|5245.1|5242.3|240
1611293700000|2021-01-22 05:35:00|5246.1|5243.3|5248.1|5245.3|5248.1|5245.3|5245.1|5242.3|122
1611294000000|2021-01-22 05:40:00|5248.2|5245.4|5247.2|5244.4|5250.1|5247.3|5247.1|5244.3|185
1611294300000|2021-01-22 05:45:00|5247.1|5244.3|5244.1|5241.3|5247.2|5244.4|5243.2|5240.4|346
1611294600000|2021-01-22 05:50:00|5244.2|5241.4|5240.1|5237.3|5246.2|5243.4|5240.1|5237.3|268
1611294900000|2021-01-22 05:55:00|5241|5238.2|5241.1|5238.3|5243.2|5240.4|5239.1|5236.3|689
1611295200000|2021-01-22 06:00:00|5241.2|5238.4|5245.1|5242.3|5246.1|5243.3|5238.1|5235.3|481
1611295500000|2021-01-22 06:05:00|5244.2|5241.4|5242.1|5239.3|5245.1|5242.3|5240.1|5237.3|309
1611295800000|2021-01-22 06:10:00|5242.2|5239.4|5241.2|5238.4|5243.2|5240.4|5241.1|5238.3|152
1611296100000|2021-01-22 06:15:00|5242.1|5239.3|5239.1|5236.3|5242.2|5239.4|5238.1|5235.3|282
1611296400000|2021-01-22 06:20:00|5239.2|5236.4|5248.2|5245.4|5249.2|5246.4|5239.1|5236.3|436
1611296700000|2021-01-22 06:25:00|5248.1|5245.3|5249.2|5246.4|5250.2|5247.4|5247.1|5244.3|340
1611297000000|2021-01-22 06:30:00|5249.1|5246.3|5250.2|5247.4|5250.7|5247.9|5244.1|5241.3|325
1611297300000|2021-01-22 06:35:00|5250.6|5247.8|5247.2|5244.4|5251.1|5248.3|5246.2|5243.4|209
1611297600000|2021-01-22 06:40:00|5248.1|5245.3|5247.2|5244.4|5250.1|5247.3|5246.2|5243.4|164
1611297900000|2021-01-22 06:45:00|5248.1|5245.3|5251.1|5248.3|5253.1|5250.3|5247.1|5244.3|365
1611298200000|2021-01-22 06:50:00|5251.2|5248.4|5244.1|5241.3|5252.1|5249.3|5243.2|5240.4|262
1611298500000|2021-01-22 06:55:00|5243.7|5240.9|5241.1|5238.3|5247.2|5244.4|5240.2|5237.4|286
1611298800000|2021-01-22 07:00:00|5241.2|5238.4|5242.6|5239.8|5244.1|5241.3|5238.1|5235.3|381
1611299100000|2021-01-22 07:05:00|5243|5240.2|5246.1|5243.3|5248.1|5245.3|5242.1|5239.3|356
1611299400000|2021-01-22 07:10:00|5245.7|5242.9|5246.2|5243.4|5247.2|5244.4|5244.1|5241.3|190
1611299700000|2021-01-22 07:15:00|5246.1|5243.3|5249.1|5246.3|5249.2|5246.4|5245.1|5242.3|247
1611300000000|2021-01-22 07:20:00|5249.2|5246.4|5254.2|5251.4|5256.2|5253.4|5249.1|5246.3|659
1611300300000|2021-01-22 07:25:00|5254.6|5251.8|5255.1|5252.3|5257.2|5254.4|5254.2|5251.4|378
1611300600000|2021-01-22 07:30:00|5256|5253.2|5249.2|5246.4|5256.1|5253.3|5249.1|5246.3|306
1611300900000|2021-01-22 07:35:00|5249.1|5246.3|5249.2|5246.4|5256.1|5253.3|5248.1|5245.3|477
1611301200000|2021-01-22 07:40:00|5250|5247.2|5251.2|5248.4|5252.1|5249.3|5245.2|5242.4|522
1611301500000|2021-01-22 07:45:00|5251.1|5248.3|5241.1|5238.3|5252|5249.2|5239.7|5236.9|933
1611301800000|2021-01-22 07:50:00|5240.7|5237.9|5233.2|5230.4|5244.2|5241.4|5231.7|5228.9|906
1611302100000|2021-01-22 07:55:00|5234.1|5231.3|5237.2|5234.4|5238.2|5235.4|5231.7|5228.9|829
1611302400000|2021-01-22 08:00:00|5238.1|5235.3|5227.2|5224.4|5238.1|5235.3|5227.2|5224.4|1675
1611302700000|2021-01-22 08:05:00|5226.3|5223.5|5231.2|5228.4|5231.2|5228.4|5226.2|5223.4|1089
1611303000000|2021-01-22 08:10:00|5230.3|5227.5|5235.1|5232.3|5235.1|5232.3|5227.2|5224.4|694
1611303300000|2021-01-22 08:15:00|5235.2|5232.4|5234.2|5231.4|5240.1|5237.3|5231.2|5228.4|1144
1611303600000|2021-01-22 08:20:00|5234.1|5231.3|5238.1|5235.3|5239.1|5236.3|5229.1|5226.3|1228
1611303900000|2021-01-22 08:25:00|5237.2|5234.4|5231.3|5228.5|5238.1|5235.3|5227.1|5224.3|1053
1611304200000|2021-01-22 08:30:00|5231.2|5228.4|5226.1|5223.3|5234.1|5231.3|5225.2|5222.4|1243
1611304500000|2021-01-22 08:35:00|5226.6|5223.8|5231.2|5228.4|5233.2|5230.4|5225.1|5222.3|725
1611304800000|2021-01-22 08:40:00|5232.1|5229.3|5228.1|5225.3|5233.3|5230.5|5223.2|5220.4|1248
1611305100000|2021-01-22 08:45:00|5227.3|5224.5|5223.3|5220.5|5228.2|5225.4|5219.7|5216.9|1352
1611305400000|2021-01-22 08:50:00|5223.2|5220.4|5229.2|5226.4|5230.2|5227.4|5222.1|5219.3|716
1611305700000|2021-01-22 08:55:00|5228.3|5225.5|5239.2|5236.4|5241.1|5238.3|5228.1|5225.3|1152
1611306000000|2021-01-22 09:00:00|5239.1|5236.3|5234.2|5231.4|5239.1|5236.3|5231.1|5228.3|985
1611306300000|2021-01-22 09:05:00|5234.3|5231.5|5236.2|5233.4|5240.3|5237.5|5232.2|5229.4|748
1611306600000|2021-01-22 09:10:00|5237.1|5234.3|5235.2|5232.4|5238.2|5235.4|5232.2|5229.4|532
1611306900000|2021-01-22 09:15:00|5235.6|5232.8|5230.1|5227.3|5237.1|5234.3|5228.1|5225.3|941
1611307200000|2021-01-22 09:20:00|5230.2|5227.4|5226.1|5223.3|5231.1|5228.3|5223.2|5220.4|734
1611307500000|2021-01-22 09:25:00|5226|5223.2|5230.1|5227.3|5230.2|5227.4|5224.1|5221.3|473
1611307800000|2021-01-22 09:30:00|5229.6|5226.8|5229.1|5226.3|5233.1|5230.3|5226.1|5223.3|623
1611308100000|2021-01-22 09:35:00|5228.6|5225.8|5231.2|5228.4|5232.2|5229.4|5228.1|5225.3|378
1611308400000|2021-01-22 09:40:00|5231.1|5228.3|5216.2|5213.4|5233.1|5230.3|5216.1|5213.3|830
1611308700000|2021-01-22 09:45:00|5215.3|5212.5|5218.2|5215.4|5220.2|5217.4|5210.2|5207.4|1855
1611309000000|2021-01-22 09:50:00|5218.1|5215.3|5216.2|5213.4|5220.2|5217.4|5215.2|5212.4|564
1611309300000|2021-01-22 09:55:00|5216.1|5213.3|5212.1|5209.3|5216.2|5213.4|5209.2|5206.4|991
1611309600000|2021-01-22 10:00:00|5212.2|5209.4|5202.2|5199.4|5212.2|5209.4|5199.2|5196.4|1793
1611309900000|2021-01-22 10:05:00|5201.3|5198.5|5210.1|5207.3|5210.1|5207.3|5201.2|5198.4|862
1611310200000|2021-01-22 10:10:00|5209.7|5206.9|5207.2|5204.4|5210.2|5207.4|5202.2|5199.4|636
1611310500000|2021-01-22 10:15:00|5206.7|5203.9|5200.2|5197.4|5208.2|5205.4|5199.1|5196.3|813
1611310800000|2021-01-22 10:20:00|5199.2|5196.4|5196.1|5193.3|5201.1|5198.3|5186.2|5183.4|2475
1611311100000|2021-01-22 10:25:00|5196.2|5193.4|5200.2|5197.4|5202.2|5199.4|5195.2|5192.4|1135
1611311400000|2021-01-22 10:30:00|5200.1|5197.3|5187.2|5184.4|5200.1|5197.3|5186.2|5183.4|1747
1611311700000|2021-01-22 10:35:00|5188.1|5185.3|5188.2|5185.4|5190.2|5187.4|5184.2|5181.4|1475
1611312000000|2021-01-22 10:40:00|5188.1|5185.3|5176.2|5173.4|5193.1|5190.3|5174.2|5171.4|2433
1611312300000|2021-01-22 10:45:00|5175.2|5172.4|5188.2|5185.4|5189.2|5186.4|5174.2|5171.4|1771
1611312600000|2021-01-22 10:50:00|5189.1|5186.3|5180.2|5177.4|5191.2|5188.4|5176.2|5173.4|1479
1611312900000|2021-01-22 10:55:00|5179.3|5176.5|5179.2|5176.4|5185.1|5182.3|5178.1|5175.3|771
1611313200000|2021-01-22 11:00:00|5179.1|5176.3|5179.2|5176.4|5183.2|5180.4|5178.2|5175.4|715
1611313500000|2021-01-22 11:05:00|5179.1|5176.3|5177.2|5174.4|5180.2|5177.4|5177.2|5174.4|618
1611313800000|2021-01-22 11:10:00|5176.3|5173.5|5173.1|5170.3|5177.2|5174.4|5169.2|5166.4|2689
1611314100000|2021-01-22 11:15:00|5172.2|5169.4|5170.2|5167.4|5175.1|5172.3|5169.7|5166.9|731
1611314400000|2021-01-22 11:20:00|5170.1|5167.3|5166.2|5163.4|5174.1|5171.3|5160.2|5157.4|2364
1611314700000|2021-01-22 11:25:00|5166.7|5163.9|5179.2|5176.4|5180.2|5177.4|5162.2|5159.4|1231
1611315000000|2021-01-22 11:30:00|5180.1|5177.3|5180.1|5177.3|5184.1|5181.3|5175.2|5172.4|1626
1611315300000|2021-01-22 11:35:00|5179.2|5176.4|5171.2|5168.4|5183.2|5180.4|5171.2|5168.4|1149
1611315600000|2021-01-22 11:40:00|5172.2|5169.4|5175.2|5172.4|5176.2|5173.4|5171.2|5168.4|547
1611315900000|2021-01-22 11:45:00|5174.3|5171.5|5191.1|5188.3|5193.1|5190.3|5174.2|5171.4|3831
1611316200000|2021-01-22 11:50:00|5190.2|5187.4|5187|5184.2|5193.1|5190.3|5183.1|5180.3|1524
1611316500000|2021-01-22 11:55:00|5187.1|5184.3|5183.1|5180.3|5187.1|5184.3|5181.1|5178.3|879
1611316800000|2021-01-22 12:00:00|5183.9|5181.1|5187.1|5184.3|5188.1|5185.3|5183|5180.2|800
1611317100000|2021-01-22 12:05:00|5188.1|5185.3|5169.2|5166.4|5188.6|5185.8|5166.2|5163.4|1907
1611317400000|2021-01-22 12:10:00|5170.1|5167.3|5184.1|5181.3|5185.1|5182.3|5167.1|5164.3|1861
1611317700000|2021-01-22 12:15:00|5185|5182.2|5187.1|5184.3|5189.1|5186.3|5184.1|5181.3|1355
1611318000000|2021-01-22 12:20:00|5187.2|5184.4|5182.1|5179.3|5189.1|5186.3|5182.1|5179.3|563
1611318300000|2021-01-22 12:25:00|5182.2|5179.4|5183.2|5180.4|5185.1|5182.3|5179.1|5176.3|1051
1611318600000|2021-01-22 12:30:00|5182.7|5179.9|5172.2|5169.4|5188.2|5185.4|5172.2|5169.4|1301
1611318900000|2021-01-22 12:35:00|5171.7|5168.9|5166.2|5163.4|5176.2|5173.4|5166.2|5163.4|1662
1611319200000|2021-01-22 12:40:00|5167.1|5164.3|5175.2|5172.4|5177.2|5174.4|5166.2|5163.4|947
1611319500000|2021-01-22 12:45:00|5176.2|5173.4|5176.2|5173.4|5179.2|5176.4|5174.2|5171.4|656
1611319800000|2021-01-22 12:50:00|5177.1|5174.3|5169.2|5166.4|5178.2|5175.4|5169.2|5166.4|839
1611320100000|2021-01-22 12:55:00|5169.1|5166.3|5171.2|5168.4|5175.2|5172.4|5168.2|5165.4|865
1611320400000|2021-01-22 13:00:00|5172.1|5169.3|5164.2|5161.4|5172.1|5169.3|5160.2|5157.4|2520
1611320700000|2021-01-22 13:05:00|5163.2|5160.4|5163.2|5160.4|5170.2|5167.4|5159.2|5156.4|2980
1611321000000|2021-01-22 13:10:00|5164.1|5161.3|5162.2|5159.4|5164.2|5161.4|5156.2|5153.4|2721
1611321300000|2021-01-22 13:15:00|5161.7|5158.9|5160.2|5157.4|5163.2|5160.4|5156.2|5153.4|1320
1611321600000|2021-01-22 13:20:00|5159.2|5156.4|5152.2|5149.4|5160.7|5157.9|5144.2|5141.4|3698
1611321900000|2021-01-22 13:25:00|5151.7|5148.9|5153.2|5150.4|5155.2|5152.4|5148.2|5145.4|1599
1611322200000|2021-01-22 13:30:00|5152.2|5149.4|5148.2|5145.4|5153.2|5150.4|5146.2|5143.4|1652
1611322500000|2021-01-22 13:35:00|5147.2|5144.4|5153.2|5150.4|5154.2|5151.4|5145.2|5142.4|2004
1611322800000|2021-01-22 13:40:00|5152.7|5149.9|5174.2|5171.4|5175.2|5172.4|5152.2|5149.4|3208
1611323100000|2021-01-22 13:45:00|5174.1|5171.3|5176.2|5173.4|5176.2|5173.4|5167.2|5164.4|1903
1611323400000|2021-01-22 13:50:00|5176.6|5173.8|5178.1|5175.3|5179.1|5176.3|5175.1|5172.3|3946
1611323700000|2021-01-22 13:55:00|5177.2|5174.4|5164.2|5161.4|5177.2|5174.4|5163.1|5160.3|1677
1611324000000|2021-01-22 14:00:00|5163.3|5160.5|5169.2|5166.4|5170.2|5167.4|5153.2|5150.4|4221
1611324300000|2021-01-22 14:05:00|5168.3|5165.5|5157.3|5154.5|5169.1|5166.3|5153.3|5150.5|3451
1611324600000|2021-01-22 14:10:00|5158.3|5155.5|5176.2|5173.4|5182.2|5179.4|5155.3|5152.5|4680
1611324900000|2021-01-22 14:15:00|5177.1|5174.3|5187.2|5184.4|5188.2|5185.4|5176.2|5173.4|2635
1611325200000|2021-01-22 14:20:00|5186.2|5183.4|5173.2|5170.4|5187.2|5184.4|5173.2|5170.4|2040
1611325500000|2021-01-22 14:25:00|5173.7|5170.9|5171.2|5168.4|5178.6|5175.8|5166.3|5163.5|3549
1611325800000|2021-01-22 14:30:00|5172.1|5169.3|5181.2|5178.4|5184|5181.2|5164.3|5161.5|3116
1611326100000|2021-01-22 14:35:00|5181.3|5178.5|5203.2|5200.4|5205.2|5202.4|5181.2|5178.4|4361
1611326400000|2021-01-22 14:40:00|5203.3|5200.5|5212.1|5209.3|5219.2|5216.4|5202.6|5199.8|5103
1611326700000|2021-01-22 14:45:00|5212.6|5209.8|5216|5213.2|5224|5221.2|5205.3|5202.5|5362
1611327000000|2021-01-22 14:50:00|5215.1|5212.3|5212.1|5209.3|5223|5220.2|5210|5207.2|3198
1611327300000|2021-01-22 14:55:00|5212|5209.2|5228|5225.2|5231|5228.2|5211.1|5208.3|5921
1611327600000|2021-01-22 15:00:00|5228.9|5226.1|5240|5237.2|5243.9|5241.1|5223|5220.2|5638
1611327900000|2021-01-22 15:05:00|5239.1|5236.3|5247.9|5245.1|5251.9|5249.1|5239|5236.2|4730
1611328200000|2021-01-22 15:10:00|5248|5245.2|5252|5249.2|5254|5251.2|5242|5239.2|4280
1611328500000|2021-01-22 15:15:00|5252.9|5250.1|5266.6|5263.8|5267.5|5264.7|5252|5249.2|7485
1611328800000|2021-01-22 15:20:00|5267.1|5264.3|5269.1|5266.3|5277.6|5274.8|5258.6|5255.8|5006
1611329100000|2021-01-22 15:25:00|5269.5|5266.7|5265.7|5262.9|5274.6|5271.8|5261.6|5258.8|4573
1611329400000|2021-01-22 15:30:00|5266.6|5263.8|5261.7|5258.9|5278.7|5275.9|5258.7|5255.9|5972
1611329700000|2021-01-22 15:35:00|5262.2|5259.4|5265.6|5262.8|5265.7|5262.9|5257.6|5254.8|2964
1611330000000|2021-01-22 15:40:00|5265.7|5262.9|5261.2|5258.4|5275.6|5272.8|5260.7|5257.9|3228
1611330300000|2021-01-22 15:45:00|5260.7|5257.9|5268.7|5265.9|5271.6|5268.8|5260.7|5257.9|2046
1611330600000|2021-01-22 15:50:00|5268.6|5265.8|5244.8|5242|5269.7|5266.9|5243.7|5240.9|4644
1611330900000|2021-01-22 15:55:00|5245.7|5242.9|5252.8|5250|5256.8|5254|5244.8|5242|2461
1611331200000|2021-01-22 16:00:00|5247.5|5244.7|5244.8|5242|5252.8|5250|5218.4|5215.6|10564
1611331500000|2021-01-22 16:05:00|5245.3|5242.5|5259.8|5257|5262.8|5260|5245.3|5242.5|5446
1611331800000|2021-01-22 16:10:00|5260.7|5257.9|5261.8|5259|5270.3|5267.5|5255.8|5253|3792
1611332100000|2021-01-22 16:15:00|5262.3|5259.5|5243.3|5240.5|5262.7|5259.9|5241.8|5239|3450
1611332400000|2021-01-22 16:20:00|5243.7|5240.9|5250.8|5248|5258.8|5256|5243.3|5240.5|2542
1611332700000|2021-01-22 16:25:00|5249.7|5246.9|5234.9|5232.1|5256.8|5254|5232.4|5229.6|3363
1611333000000|2021-01-22 16:30:00|5235|5232.2|5237|5234.2|5244|5241.2|5232|5229.2|3208
1611333300000|2021-01-22 16:35:00|5237.4|5234.6|5244|5241.2|5246.5|5243.5|5232.9|5230.1|1673
1611333600000|2021-01-22 16:40:00|5243.9|5241.1|5237.9|5235.1|5244.8|5242|5233.1|5230.3|2043
1611333900000|2021-01-22 16:45:00|5238|5235.2|5248.8|5246|5248.8|5246|5238|5235.2|2010
1611334200000|2021-01-22 16:50:00|5247.9|5245.1|5241.9|5239.1|5251.9|5249.1|5240.9|5238.1|1352
1611334500000|2021-01-22 16:55:00|5242.8|5240|5249.8|5247|5249.9|5247.1|5239.9|5237.1|1330
1611334800000|2021-01-22 17:00:00|5249.9|5247.1|5248.9|5246.1|5254.9|5252.1|5245.9|5243.1|1402
1611335100000|2021-01-22 17:05:00|5248|5245.2|5253.8|5251|5255.8|5253|5247.8|5245|1332
1611335400000|2021-01-22 17:10:00|5253.9|5251.1|5253.9|5251.1|5256.8|5254|5251.8|5249|1034
1611335700000|2021-01-22 17:15:00|5254.8|5252|5244.9|5242.1|5257.8|5255|5243.9|5241.1|1557
1611336000000|2021-01-22 17:20:00|5245.4|5242.6|5240.9|5238.1|5246.9|5244.1|5237.8|5235|1677
1611336300000|2021-01-22 17:25:00|5239.9|5237.1|5238.9|5236.1|5240.9|5238.1|5235.8|5233|977
1611336600000|2021-01-22 17:30:00|5237.9|5235.1|5243.9|5241.1|5245.4|5242.1|5233.8|5231|1622
1611336900000|2021-01-22 17:35:00|5244.8|5242|5242.9|5240.1|5247.9|5245.1|5239.9|5237.1|969
1611337200000|2021-01-22 17:40:00|5241.9|5239.1|5243.9|5241.1|5248.9|5246.1|5239.9|5237.1|776
1611337500000|2021-01-22 17:45:00|5244.9|5242.1|5241.9|5239.1|5244.9|5242.1|5239.9|5237.1|832
1611337800000|2021-01-22 17:50:00|5241.8|5239|5238.9|5236.1|5242.9|5240.1|5235.9|5233.1|1232
1611338100000|2021-01-22 17:55:00|5239.8|5237|5238.9|5236.1|5243.9|5241.1|5236.9|5234.1|1027
1611338400000|2021-01-22 18:00:00|5238.4|5235.6|5231.9|5229.1|5241.9|5239.1|5223.9|5221.1|2016
1611338700000|2021-01-22 18:05:00|5232.8|5230|5236.9|5234.1|5239.9|5237.1|5232.8|5230|760
1611339000000|2021-01-22 18:10:00|5236.8|5234|5231.9|5229.1|5238.8|5236|5229.9|5227.1|952
1611339300000|2021-01-22 18:15:00|5232.8|5230|5240.8|5238|5240.8|5238|5232.8|5230|1090
1611339600000|2021-01-22 18:20:00|5239.9|5237.1|5238.8|5236|5241.8|5239|5236.8|5234|842
1611339900000|2021-01-22 18:25:00|5237.9|5235.1|5238.9|5236.1|5240.9|5238.1|5236.8|5234|586
1611340200000|2021-01-22 18:30:00|5238.8|5236|5240.8|5238|5243.9|5241.1|5237.9|5235.1|856
1611340500000|2021-01-22 18:35:00|5240.9|5238.1|5248.9|5246.1|5248.9|5246.1|5239.9|5237.1|828
1611340800000|2021-01-22 18:40:00|5249.8|5247|5246.9|5244.1|5250.9|5248.1|5243.9|5241.1|1141
1611341100000|2021-01-22 18:45:00|5247.8|5245|5244.9|5242.1|5247.9|5245.1|5242.9|5240.1|610
1611341400000|2021-01-22 18:50:00|5244.8|5242|5243.9|5241.1|5246.9|5244.1|5242.9|5240.1|558
1611341700000|2021-01-22 18:55:00|5243.8|5241|5238.9|5236.1|5243.9|5241.1|5238.9|5236.1|861
1611342000000|2021-01-22 19:00:00|5237.9|5235.1|5234.9|5232.1|5240.9|5238.1|5232.9|5230.1|1194
1611342300000|2021-01-22 19:05:00|5233.9|5231.1|5231.9|5229.1|5234.9|5232.1|5228.9|5226.1|1372
1611342600000|2021-01-22 19:10:00|5231.4|5228.6|5224.9|5222.1|5234.9|5232.1|5222.9|5220.1|1798
1611342900000|2021-01-22 19:15:00|5223.9|5221.1|5222|5219.2|5230.9|5228.1|5221|5218.2|3537
1611343200000|2021-01-22 19:20:00|5222.5|5219.7|5211|5208.2|5226|5223.2|5205|5202.2|3292
1611343500000|2021-01-22 19:25:00|5210.5|5207.7|5231.9|5229.1|5233.9|5231.1|5201.9|5199.1|10250
1611343800000|2021-01-22 19:30:00|5232.4|5229.6|5234.9|5232.1|5237.8|5235|5230.9|5228.1|3150
1611344100000|2021-01-22 19:35:00|5234.8|5232|5231|5228.2|5235|5232.2|5230|5227.2|1578
1611344400000|2021-01-22 19:40:00|5230.9|5228.1|5228|5225.2|5232|5229.2|5228|5225.2|530
1611344700000|2021-01-22 19:45:00|5227.9|5225.1|5226|5223.2|5229|5226.2|5225.9|5223.1|490
1611345000000|2021-01-22 19:50:00|5226.9|5224.1|5228|5225.2|5230|5227.2|5226|5223.2|962
1611345300000|2021-01-22 19:55:00|5227.1|5224.3|5222|5219.2|5228|5225.2|5221.9|5219.1|576
1611345600000|2021-01-22 20:00:00|5221.9|5219.1|5225|5222.2|5226|5223.2|5220|5217.2|487
1611345900000|2021-01-22 20:05:00|5224|5221.2|5226|5223.2|5226|5223.2|5223|5220.2|411
1611346200000|2021-01-22 20:10:00|5225.5|5222.7|5222|5219.2|5225.5|5222.7|5221|5218.2|228
1611346500000|2021-01-22 20:15:00|5222.9|5220.1|5215.9|5213.1|5222.9|5220.1|5215|5212.2|924
1611346800000|2021-01-22 20:20:00|5216|5213.2|5212|5209.2|5218|5215.2|5208|5205.2|1827
1611347100000|2021-01-22 20:25:00|5211|5208.2|5214|5211.2|5217|5214.2|5211|5208.2|813
1611347400000|2021-01-22 20:30:00|5214.9|5212.1|5210|5207.2|5215|5212.2|5207|5204.2|760
1611347700000|2021-01-22 20:35:00|5209|5206.2|5207.9|5205.1|5210|5207.2|5205|5202.2|642
1611348000000|2021-01-22 20:40:00|5207|5204.2|5214|5211.2|5214|5211.2|5206|5203.2|673
1611348300000|2021-01-22 20:45:00|5213|5210.2|5212.9|5210.1|5215|5212.2|5209.9|5207.1|727
1611348600000|2021-01-22 20:50:00|5212|5209.2|5216|5213.2|5216.5|5213.7|5212|5209.2|360
1611348900000|2021-01-22 20:55:00|5216.9|5214.1|5212.9|5210.1|5218|5215.2|5212|5209.2|767
1611349200000|2021-01-22 21:00:00|5213.3|5210.5|5208|5205.2|5214|5211.2|5206|5203.2|425
1611349500000|2021-01-22 21:05:00|5207.9|5205.1|5211|5208.2|5212|5209.2|5207|5204.2|249
1611349800000|2021-01-22 21:10:00|5211.5|5208.7|5209|5206.2|5213|5210.2|5208|5205.2|381
1611350100000|2021-01-22 21:15:00|5208.9|5206.1|5208|5205.2|5209|5206.2|5206|5203.2|273
1611350400000|2021-01-22 21:20:00|5207.1|5204.3|5210|5207.2|5210.9|5208.1|5207|5204.2|293
1611350700000|2021-01-22 21:25:00|5209.9|5207.1|5207.9|5205.1|5210.8|5208|5207.9|5205.1|477
1611351000000|2021-01-22 21:30:00|5208|5205.2|5204.9|5202.1|5208.9|5206.1|5202.9|5200.1|1781
1611351300000|2021-01-22 21:35:00|5204.8|5202|5204.8|5202|5205|5202.2|5202.9|5200.1|347
1611351600000|2021-01-22 21:40:00|5204.4|5201.6|5208.8|5206|5209.8|5207|5201.8|5199|428
1611351900000|2021-01-22 21:45:00|5207.9|5205.1|5193.8|5191|5210.9|5208.1|5188.9|5186.1|1032
1611352200000|2021-01-22 21:50:00|5193.9|5191.1|5204|5201.2|5206.8|5201.2|5193.9|5191.1|365
1611352500000|2021-01-22 21:55:00|5203.1|5200.3|5199.4|5196.6|5203.5|5200.7|5198.8|5196|418
1611529200000|2021-01-24 23:00:00|5210.9|5206.9|5227.8|5225|5227.8|5225|5204.3|5199.3|1084
1611529500000|2021-01-24 23:05:00|5227.9|5225.1|5222.3|5219.5|5234.3|5231.5|5219.3|5216.5|977
1611529800000|2021-01-24 23:10:00|5221.9|5219.1|5231.2|5228.4|5231.2|5228.4|5217.8|5215|1109
1611530100000|2021-01-24 23:15:00|5231.1|5228.3|5226.3|5223.5|5231.2|5228.4|5224|5221.2|249
1611530400000|2021-01-24 23:20:00|5227.1|5224.3|5232.6|5229.8|5234.2|5231.4|5227.1|5224.3|220
1611530700000|2021-01-24 23:25:00|5233|5230.2|5226.3|5223.5|5235.2|5232.4|5226.3|5223.5|381
1611531000000|2021-01-24 23:30:00|5226.7|5223.9|5228.1|5225.3|5228.2|5225.4|5225.2|5222.4|457
1611531300000|2021-01-24 23:35:00|5228.2|5225.4|5230.1|5227.3|5230.1|5227.3|5225.2|5222.4|180
1611531600000|2021-01-24 23:40:00|5229.9|5225.9|5231.1|5228.3|5232.7|5229.9|5228.3|5225.5|149
1611531900000|2021-01-24 23:45:00|5231.5|5228.7|5231.1|5228.3|5234.5|5229.3|5229.2|5224.5|118
1611532200000|2021-01-24 23:50:00|5230.7|5227.9|5227.1|5224.3|5230.7|5227.9|5227.1|5224.3|102
1611532500000|2021-01-24 23:55:00|5227|5224.2|5229.1|5226.3|5229.1|5226.3|5225.2|5222.4|115
1611532800000|2021-01-25 00:00:00|5229|5226.2|5223.3|5220.5|5229|5226.2|5221.3|5218.5|361
1611533100000|2021-01-25 00:05:00|5224.1|5221.3|5223.3|5220.5|5224.3|5221.5|5220.9|5218.1|201
1611533400000|2021-01-25 00:10:00|5223.2|5220.4|5222.3|5219.5|5223.3|5220.5|5219.3|5216.5|216
1611533700000|2021-01-25 00:15:00|5221.3|5218.5|5221.2|5218.4|5223.3|5220.5|5220.3|5217.5|104
1611534000000|2021-01-25 00:20:00|5221.3|5218.5|5224.3|5221.5|5226.3|5223.5|5221.3|5218.5|151
1611534300000|2021-01-25 00:25:00|5223.4|5220.6|5224.3|5221.5|5225.4|5222.6|5219.3|5216.5|170
1611534600000|2021-01-25 00:30:00|5223.9|5221.1|5232.7|5229.9|5233.2|5230.4|5223.3|5220.5|687
1611534900000|2021-01-25 00:35:00|5233.1|5230.3|5229.3|5226.5|5233.2|5230.4|5229.2|5226.4|175
1611535200000|2021-01-25 00:40:00|5229.7|5226.9|5230.3|5227.5|5231.7|5228.9|5227.3|5224.5|207
1611535500000|2021-01-25 00:45:00|5230.7|5227.9|5227.2|5224.4|5231.3|5228.5|5225.8|5220.6|337
1611535800000|2021-01-25 00:50:00|5226.3|5223.5|5230.2|5227.4|5230.2|5227.4|5226.2|5223.4|86
1611536100000|2021-01-25 00:55:00|5231.2|5228.4|5234.2|5231.4|5234.2|5231.4|5229.2|5226.4|480
1611536400000|2021-01-25 01:00:00|5234.6|5231.8|5222.1|5219.3|5241.9|5239.1|5221.1|5218.3|917
1611536700000|2021-01-25 01:05:00|5222.5|5219.7|5222.1|5219.3|5226.1|5223.3|5220.1|5217.3|518
1611537000000|2021-01-25 01:10:00|5223|5220.2|5228.1|5225.3|5232.1|5229.3|5222.1|5219.3|666
1611537300000|2021-01-25 01:15:00|5229|5226.2|5228.2|5225.4|5232.1|5229.3|5227|5224.2|671
1611537600000|2021-01-25 01:20:00|5228.6|5225.8|5223.1|5220.3|5229|5226.2|5223.1|5220.3|456
1611537900000|2021-01-25 01:25:00|5223.5|5220.7|5223|5220.2|5226|5223.2|5221.1|5218.3|218
1611538200000|2021-01-25 01:30:00|5223.4|5220.6|5223|5220.2|5225.5|5222.7|5221.1|5218.3|339
1611538500000|2021-01-25 01:35:00|5223.4|5220.6|5223|5220.2|5226|5223.2|5221|5218.2|260
1611538800000|2021-01-25 01:40:00|5223.5|5220.7|5223|5220.2|5226.9|5224.1|5222.2|5219.4|234
1611539100000|2021-01-25 01:45:00|5222.6|5219.8|5222|5219.2|5225|5222.2|5220|5217.2|237
1611539400000|2021-01-25 01:50:00|5221.1|5218.3|5220|5217.2|5226|5223.2|5220|5217.2|211
1611539700000|2021-01-25 01:55:00|5219.2|5216.4|5219|5216.2|5219.2|5216.4|5215.2|5212.4|494
1611540000000|2021-01-25 02:00:00|5218.9|5216.1|5214|5211.2|5219|5216.2|5212.5|5209.7|450
1611540300000|2021-01-25 02:05:00|5214.9|5212.1|5220|5217.2|5220|5217.2|5214.5|5211.7|234
1611540600000|2021-01-25 02:10:00|5220.1|5217.3|5217|5214.2|5221|5218.2|5215.9|5213.1|238
1611540900000|2021-01-25 02:15:00|5216.6|5213.8|5221|5218.2|5222|5219.2|5216.1|5213.3|250
1611541200000|2021-01-25 02:20:00|5221.1|5218.3|5223.1|5220.3|5224.1|5221.3|5220.1|5217.3|201
1611541500000|2021-01-25 02:25:00|5223.5|5220.7|5222|5219.2|5224.1|5221.3|5220|5217.2|191
1611541800000|2021-01-25 02:30:00|5221.2|5218.4|5219|5216.2|5222|5219.2|5217.9|5215.1|257
1611542100000|2021-01-25 02:35:00|5219.5|5216.7|5225.1|5222.3|5226|5223.2|5219|5216.2|228
1611542400000|2021-01-25 02:40:00|5225|5222.2|5231.1|5228.3|5231.8|5229|5224.1|5221.3|452
1611542700000|2021-01-25 02:45:00|5231.9|5229.1|5225|5222.2|5232|5229.2|5224|5221.2|494
1611543000000|2021-01-25 02:50:00|5224.6|5221.8|5219|5216.2|5224.6|5221.8|5218|5215.2|612
1611543300000|2021-01-25 02:55:00|5218.9|5216.1|5220|5217.2|5220|5217.2|5217|5214.2|190
1611543600000|2021-01-25 03:00:00|5219.9|5217.1|5221|5218.2|5222|5219.2|5218|5215.2|155
1611543900000|2021-01-25 03:05:00|5221.1|5218.3|5217|5214.2|5221.1|5218.3|5217|5214.2|106
1611544200000|2021-01-25 03:10:00|5217.1|5214.3|5218|5215.2|5219|5216.2|5217|5214.2|140
1611544500000|2021-01-25 03:15:00|5218.1|5215.3|5220|5217.2|5220|5217.2|5216|5213.2|123
1611544800000|2021-01-25 03:20:00|5220.1|5217.3|5220|5217.2|5224.1|5221.3|5219|5216.2|188
1611545100000|2021-01-25 03:25:00|5219.6|5216.8|5221|5218.2|5221.1|5218.3|5218|5215.2|121
1611545400000|2021-01-25 03:30:00|5221.1|5218.3|5218|5215.2|5221.1|5218.3|5218|5215.2|113
1611545700000|2021-01-25 03:35:00|5218.1|5215.3|5218|5215.2|5220|5217.2|5218|5215.2|56
1611546000000|2021-01-25 03:40:00|5219|5216.2|5218|5215.2|5220|5217.2|5216.1|5213.3|139
1611546300000|2021-01-25 03:45:00|5217.6|5214.8|5217|5214.2|5218|5215.2|5216|5213.2|75
1611546600000|2021-01-25 03:50:00|5217.1|5214.3|5217|5214.2|5218|5215.2|5216.1|5213.3|71
1611546900000|2021-01-25 03:55:00|5217.6|5214.8|5216|5213.2|5217.9|5215.1|5215|5212.2|94
1611547200000|2021-01-25 04:00:00|5216.1|5213.3|5220.6|5217.8|5221.1|5218.3|5216.1|5213.3|181
1611547500000|2021-01-25 04:05:00|5220.1|5217.3|5220.1|5217.3|5222.1|5219.3|5220.1|5217.3|81
1611547800000|2021-01-25 04:10:00|5220.2|5217.4|5222.1|5219.3|5222.1|5219.3|5220.1|5217.3|59
1611548100000|2021-01-25 04:15:00|5222|5219.2|5222.1|5219.3|5223|5220.2|5221.1|5218.3|73
1611548400000|2021-01-25 04:20:00|5222|5219.2|5223.1|5220.3|5223.1|5220.3|5222|5219.2|49
1611548700000|2021-01-25 04:25:00|5223|5220.2|5226.1|5223.3|5226.1|5223.3|5223|5220.2|132
1611549000000|2021-01-25 04:30:00|5226.6|5223.8|5227.1|5224.3|5227.1|5224.3|5226.1|5223.3|210
1611549300000|2021-01-25 04:35:00|5226.1|5223.3|5224|5221.2|5226.1|5223.3|5223.1|5220.3|124
1611549600000|2021-01-25 04:40:00|5224.1|5221.3|5223.1|5220.3|5224.1|5221.3|5222.2|5219.4|64
1611549900000|2021-01-25 04:45:00|5223|5220.2|5223|5220.2|5223.1|5220.3|5222.1|5219.3|44
1611550200000|2021-01-25 04:50:00|5223.1|5220.3|5224|5221.2|5225.1|5222.3|5222.1|5219.3|92
1611550500000|2021-01-25 04:55:00|5223.6|5220.8|5225|5222.2|5225.1|5222.3|5223.1|5220.3|48
1611550800000|2021-01-25 05:00:00|5224.1|5221.3|5225|5222.2|5225.1|5222.3|5224|5221.2|50
1611551100000|2021-01-25 05:05:00|5225.1|5222.3|5225.1|5222.3|5226|5223.2|5224|5221.2|89
1611551400000|2021-01-25 05:10:00|5225|5222.2|5225|5222.2|5226.1|5223.3|5225|5222.2|31
1611551700000|2021-01-25 05:15:00|5224.2|5221.4|5225.1|5222.3|5226.1|5223.3|5224.1|5221.3|102
1611552000000|2021-01-25 05:20:00|5226|5223.2|5231.1|5228.3|5232.1|5229.3|5226|5223.2|315
1611552300000|2021-01-25 05:25:00|5231|5228.2|5232.6|5229.8|5234|5231.2|5229|5226.2|342
1611552600000|2021-01-25 05:30:00|5232.2|5229.4|5231.1|5228.3|5235.1|5232.3|5230|5227.2|403
1611552900000|2021-01-25 05:35:00|5231|5228.2|5227.1|5224.3|5231.6|5228.8|5224|5221.2|500
1611553200000|2021-01-25 05:40:00|5227|5224.2|5225.5|5222.7|5228.1|5225.3|5224.1|5221.3|257
1611553500000|2021-01-25 05:45:00|5225|5222.2|5226|5223.2|5226.1|5223.3|5224|5221.2|115
1611553800000|2021-01-25 05:50:00|5226.1|5223.3|5228|5225.2|5229|5226.2|5226|5223.2|161
1611554100000|2021-01-25 05:55:00|5227.6|5224.8|5230|5227.2|5232|5229.2|5227|5224.2|162
1611554400000|2021-01-25 06:00:00|5229.9|5227.1|5232|5229.2|5234|5231.2|5229.9|5227.1|338
1611554700000|2021-01-25 06:05:00|5231.6|5228.8|5232|5229.2|5232.9|5230.1|5231|5228.2|157
1611555000000|2021-01-25 06:10:00|5231.6|5228.8|5228|5225.2|5231.6|5228.8|5227|5224.2|216
1611555300000|2021-01-25 06:15:00|5228.1|5225.3|5228|5225.2|5232.1|5229.3|5227.1|5224.3|232
1611555600000|2021-01-25 06:20:00|5227.6|5224.8|5224.1|5221.3|5229|5226.2|5223.9|5221.1|233
1611555900000|2021-01-25 06:25:00|5224|5221.2|5224.1|5221.3|5225.1|5222.3|5223.6|5220.8|112
1611556200000|2021-01-25 06:30:00|5224.2|5221.4|5236|5233.2|5236|5233.2|5224.2|5221.4|502
1611556500000|2021-01-25 06:35:00|5235.9|5233.1|5237|5234.2|5239|5236.2|5234.1|5231.3|558
1611556800000|2021-01-25 06:40:00|5236.9|5234.1|5239.1|5236.3|5240|5237.2|5236.9|5234.1|329
1611557100000|2021-01-25 06:45:00|5239|5236.2|5236.1|5233.3|5240.1|5237.3|5236|5233.2|309
1611557400000|2021-01-25 06:50:00|5236.5|5233.7|5239|5236.2|5239.9|5237.1|5235|5232.2|212
1611557700000|2021-01-25 06:55:00|5238.2|5235.4|5238|5235.2|5238.9|5236.1|5235|5232.2|123
1611558000000|2021-01-25 07:00:00|5237.1|5234.3|5254|5251.2|5255|5252.2|5237|5234.2|1123
1611558300000|2021-01-25 07:05:00|5254.4|5251.6|5254|5251.2|5257.9|5255.1|5252.9|5250.1|437
1611558600000|2021-01-25 07:10:00|5254.4|5251.6|5251|5248.2|5255|5252.2|5248|5245.2|460
1611558900000|2021-01-25 07:15:00|5250|5247.2|5252|5249.2|5255|5252.2|5248|5245.2|389
1611559200000|2021-01-25 07:20:00|5251.2|5248.4|5258|5255.2|5258|5255.2|5251|5248.2|412
1611559500000|2021-01-25 07:25:00|5257.2|5254.4|5262|5259.2|5265.2|5261.2|5255|5252.2|595
1611559800000|2021-01-25 07:30:00|5262.8|5260|5259|5256.2|5263|5260.2|5257|5254.2|326
1611560100000|2021-01-25 07:35:00|5258.1|5255.3|5260|5257.2|5262.1|5259.3|5257.9|5255.1|383
1611560400000|2021-01-25 07:40:00|5259|5256.2|5260.1|5257.3|5262|5259.2|5257|5254.2|266
1611560700000|2021-01-25 07:45:00|5260|5257.2|5258|5255.2|5262|5259.2|5254.9|5252.1|498
1611561000000|2021-01-25 07:50:00|5257.6|5254.8|5262|5259.2|5262|5259.2|5255|5252.2|467
1611561300000|2021-01-25 07:55:00|5262.1|5259.3|5263|5260.2|5264|5261.2|5258.1|5255.3|472
1611561600000|2021-01-25 08:00:00|5262.2|5259.4|5258|5255.2|5268.8|5266|5255.6|5252.8|1017
1611561900000|2021-01-25 08:05:00|5257.6|5254.8|5253|5250.2|5261|5258.2|5250.2|5247.4|759
1611562200000|2021-01-25 08:10:00|5252.9|5250.1|5255.1|5252.3|5256|5253.2|5250|5247.2|443
1611562500000|2021-01-25 08:15:00|5255|5252.2|5255.6|5252.8|5263|5260.2|5255|5252.2|920
1611562800000|2021-01-25 08:20:00|5255.1|5252.3|5257.6|5254.8|5260.1|5257.3|5252.1|5249.3|560
1611563100000|2021-01-25 08:25:00|5257.1|5254.3|5257.6|5254.8|5259|5256.2|5252|5249.2|706
1611563400000|2021-01-25 08:30:00|5257.5|5254.7|5264.1|5261.3|5266.1|5263.3|5256.1|5253.3|1291
1611563700000|2021-01-25 08:35:00|5264|5261.2|5262|5259.2|5265.1|5262.3|5261|5258.2|562
1611564000000|2021-01-25 08:40:00|5262.5|5259.7|5260|5257.2|5264.9|5262.1|5256.1|5253.3|653
1611564300000|2021-01-25 08:45:00|5260.1|5257.3|5265|5262.2|5266.1|5263.3|5258|5255.2|559
1611564600000|2021-01-25 08:50:00|5264.1|5261.3|5267.1|5264.3|5271.1|5268.3|5264.1|5261.3|808
1611564900000|2021-01-25 08:55:00|5267|5264.2|5264|5261.2|5267|5264.2|5258|5255.2|576
1611565200000|2021-01-25 09:00:00|5264.1|5261.3|5254|5251.2|5266.1|5263.3|5254|5251.2|917
1611565500000|2021-01-25 09:05:00|5253.8|5251|5268.9|5266.1|5271.8|5269|5253.1|5250.3|895
1611565800000|2021-01-25 09:10:00|5269.1|5266.3|5275.4|5272.6|5277.9|5275.1|5266.9|5264.1|1204
1611566100000|2021-01-25 09:15:00|5275.1|5272.3|5267.9|5265.1|5276.1|5273.3|5263.9|5261.1|704
1611566400000|2021-01-25 09:20:00|5268.1|5265.3|5262.9|5260.1|5268.8|5266|5260.9|5258.1|633
1611566700000|2021-01-25 09:25:00|5263.4|5260.6|5273.4|5270.6|5273.9|5271.1|5258.8|5256|847
1611567000000|2021-01-25 09:30:00|5273.8|5271|5269|5266.2|5274|5271.2|5268|5265.2|535
1611567300000|2021-01-25 09:35:00|5269.8|5267|5266.9|5264.1|5272.9|5270.1|5264.9|5262.1|430
1611567600000|2021-01-25 09:40:00|5266.8|5264|5266.4|5263.6|5268.8|5266|5265.8|5263|308
1611567900000|2021-01-25 09:45:00|5266|5263.2|5265.9|5263.1|5268|5265.2|5264.8|5262|301
1611568200000|2021-01-25 09:50:00|5266|5263.2|5264.9|5262.1|5266|5263.2|5263.9|5261.1|232
1611568500000|2021-01-25 09:55:00|5265|5262.2|5264|5261.2|5266|5263.2|5263|5260.2|310
1611568800000|2021-01-25 10:00:00|5263.9|5261.1|5265.9|5263.1|5266.8|5264|5261.4|5258.6|533
1611569100000|2021-01-25 10:05:00|5266|5263.2|5264.9|5262.1|5269|5266.2|5262.4|5259.6|550
1611569400000|2021-01-25 10:10:00|5264|5261.2|5257.9|5255.1|5264.9|5262.1|5255|5252.2|731
1611569700000|2021-01-25 10:15:00|5257.8|5255|5261.4|5258.6|5264|5261.2|5255.8|5253|481
1611570000000|2021-01-25 10:20:00|5261|5258.2|5263.9|5261.1|5267.8|5265|5261|5258.2|459
1611570300000|2021-01-25 10:25:00|5263.8|5261|5264.9|5262.1|5270|5267.2|5263.8|5261|462
1611570600000|2021-01-25 10:30:00|5265.9|5263.1|5261.8|5259|5266.9|5264.1|5259.8|5257|339
1611570900000|2021-01-25 10:35:00|5261.9|5259.1|5266.9|5264.1|5266.9|5264.1|5260.9|5258.1|314
1611571200000|2021-01-25 10:40:00|5267.7|5264.9|5267.9|5265.1|5268.9|5266.1|5263.8|5261|353
1611571500000|2021-01-25 10:45:00|5268|5265.2|5270.8|5268|5271|5268.2|5265|5262.2|369
1611571800000|2021-01-25 10:50:00|5270.7|5267.9|5277.9|5275.1|5280.8|5276.1|5268.8|5266|734
1611572100000|2021-01-25 10:55:00|5278|5275.2|5277.9|5275.1|5283.8|5281|5276|5273.2|1505
1611572400000|2021-01-25 11:00:00|5277|5274.2|5278.9|5276.1|5279.9|5277.1|5275.9|5273.1|631
1611572700000|2021-01-25 11:05:00|5278.8|5276|5281|5278.2|5283|5280.2|5278|5275.2|554
1611573000000|2021-01-25 11:10:00|5281.8|5279|5283.8|5281|5287.8|5285|5280.9|5278.1|986
1611573300000|2021-01-25 11:15:00|5283.9|5281.1|5279.8|5277|5284.8|5282|5278.8|5276|466
1611573600000|2021-01-25 11:20:00|5279.9|5277.1|5271.9|5269.1|5279.9|5277.1|5271.8|5269|663
1611573900000|2021-01-25 11:25:00|5272.7|5269.9|5271.8|5269|5275.8|5273|5270.8|5268|483
1611574200000|2021-01-25 11:30:00|5272.6|5269.8|5267.8|5265|5273.9|5271.1|5267.8|5265|544
1611574500000|2021-01-25 11:35:00|5267.9|5265.1|5267.9|5265.1|5269.8|5267|5264.8|5262|710
1611574800000|2021-01-25 11:40:00|5267.8|5265|5265.8|5263|5268.7|5265.9|5265|5262.2|543
1611575100000|2021-01-25 11:45:00|5265.9|5263.1|5262.9|5260.1|5266.8|5264|5251|5248.2|2398
1611575400000|2021-01-25 11:50:00|5263|5260.2|5255.9|5253.1|5266.9|5264.1|5253|5250.2|881
1611575700000|2021-01-25 11:55:00|5255|5252.2|5246.9|5244.1|5256.8|5254|5240.5|5237.7|1751
1611576000000|2021-01-25 12:00:00|5246.8|5244|5230|5227.2|5249|5246.2|5229|5226.2|2379
1611576300000|2021-01-25 12:05:00|5229|5226.2|5231.1|5228.3|5234|5231.2|5228|5225.2|1797
1611576600000|2021-01-25 12:10:00|5231.9|5229.1|5237.9|5235.1|5239|5236.2|5230.1|5227.3|1341
1611576900000|2021-01-25 12:15:00|5237.1|5234.3|5243|5240.2|5245.1|5242.3|5235.9|5233.1|1942
1611577200000|2021-01-25 12:20:00|5242.6|5239.8|5240.1|5237.3|5244.5|5241.7|5239.1|5236.3|618
1611577500000|2021-01-25 12:25:00|5240|5237.2|5238|5235.2|5240.1|5237.3|5234.1|5231.3|816
1611577800000|2021-01-25 12:30:00|5237.2|5234.4|5234.1|5231.3|5241.1|5238.3|5232.6|5229.8|844
1611578100000|2021-01-25 12:35:00|5234.2|5231.4|5233.1|5230.3|5236.1|5233.3|5230|5227.2|702
1611578400000|2021-01-25 12:40:00|5233.9|5231.1|5236.1|5233.3|5240|5237.2|5232.1|5229.3|613
1611578700000|2021-01-25 12:45:00|5236.5|5233.7|5236|5233.2|5239|5236.2|5233|5230.2|446
1611579000000|2021-01-25 12:50:00|5236.1|5233.3|5224|5221.2|5236.1|5233.3|5216.1|5213.3|2455
1611579300000|2021-01-25 12:55:00|5224.1|5221.3|5222.1|5219.3|5225|5222.2|5218.2|5215.4|821
1611579600000|2021-01-25 13:00:00|5221.2|5218.4|5231.1|5228.3|5234.6|5231.8|5216.1|5213.3|2164
1611579900000|2021-01-25 13:05:00|5231.9|5229.1|5227.1|5224.3|5233.9|5231.1|5223.1|5220.3|1331
1611580200000|2021-01-25 13:10:00|5227|5224.2|5220|5217.2|5228|5225.2|5216|5213.2|1179
1611580500000|2021-01-25 13:15:00|5219.6|5216.8|5220.1|5217.3|5223.1|5220.3|5215|5212.2|1238
1611580800000|2021-01-25 13:20:00|5220|5217.2|5223.1|5220.3|5226|5223.2|5209|5206.2|2697
1611581100000|2021-01-25 13:25:00|5223.5|5220.7|5222|5219.2|5230.1|5227.3|5220.2|5217.4|2074
1611581400000|2021-01-25 13:30:00|5222.1|5219.3|5219|5216.2|5227|5224.2|5217|5214.2|1616
1611581700000|2021-01-25 13:35:00|5219.5|5216.7|5220.1|5217.3|5225|5222.2|5215.6|5212.8|1263
1611582000000|2021-01-25 13:40:00|5220.5|5217.7|5210.1|5207.3|5222.1|5219.3|5204.1|5201.3|2968
1611582300000|2021-01-25 13:45:00|5210|5207.2|5207.1|5204.3|5215|5212.2|5207|5204.2|1199
1611582600000|2021-01-25 13:50:00|5207.9|5205.1|5215|5212.2|5217.1|5214.3|5205|5202.2|1516
1611582900000|2021-01-25 13:55:00|5214.6|5211.8|5220.4|5217.6|5222.8|5220|5213.1|5210.3|2715
1611583200000|2021-01-25 14:00:00|5220|5217.2|5228.9|5226.1|5233.8|5231|5214.5|5211.7|2996
1611583500000|2021-01-25 14:05:00|5229|5226.2|5217.9|5215.1|5230.9|5228.1|5215.9|5213.1|1845
1611583800000|2021-01-25 14:10:00|5218|5215.2|5218.8|5216|5221.9|5219.1|5212|5209.2|1514
1611584100000|2021-01-25 14:15:00|5218.9|5216.1|5214.9|5212.1|5221.8|5219|5213|5210.2|1223
1611584400000|2021-01-25 14:20:00|5214.8|5212|5208.4|5205.6|5215.9|5213.1|5207.9|5205.1|2513
1611584700000|2021-01-25 14:25:00|5208.8|5206|5199.9|5197.1|5211|5208.2|5192|5189.2|4417
1611585000000|2021-01-25 14:30:00|5199.8|5197|5197.9|5195.1|5209.9|5207.1|5191.9|5189.1|3476
1611585300000|2021-01-25 14:35:00|5197.8|5195|5197.8|5195|5201.8|5199|5191.9|5189.1|2329
1611585600000|2021-01-25 14:40:00|5196.9|5194.1|5232|5229.2|5233|5230.2|5195.9|5193.1|4545
1611585900000|2021-01-25 14:45:00|5232.5|5229.7|5220.9|5218.1|5237|5234.2|5219.9|5217.1|5239
1611586200000|2021-01-25 14:50:00|5221|5218.2|5219|5216.2|5223|5220.2|5216|5213.2|1847
1611586500000|2021-01-25 14:55:00|5219.1|5216.3|5232.9|5230.1|5236|5233.2|5219.1|5216.3|2488
1611586800000|2021-01-25 15:00:00|5233|5230.2|5245|5242.2|5246|5243.2|5229.4|5226.6|3184
1611587100000|2021-01-25 15:05:00|5245.8|5243|5245|5242.2|5248|5245.2|5240.9|5238.1|2328
1611587400000|2021-01-25 15:10:00|5245.4|5242.6|5234.9|5232.1|5246.4|5243.6|5230.9|5228.1|2934
1611587700000|2021-01-25 15:15:00|5234.1|5231.3|5235|5232.2|5240|5237.2|5233|5230.2|1864
1611588000000|2021-01-25 15:20:00|5234.9|5232.1|5240|5237.2|5245.4|5242.6|5234|5231.2|1771
1611588300000|2021-01-25 15:25:00|5241|5238.2|5242|5239.2|5244|5241.2|5235.8|5233|1769
1611588600000|2021-01-25 15:30:00|5242.8|5240|5240|5237.2|5243.9|5241.1|5235.9|5233.1|1893
1611588900000|2021-01-25 15:35:00|5240.2|5237.4|5242.9|5240.1|5247|5244.2|5236|5233.2|1995
1611589200000|2021-01-25 15:40:00|5242|5239.2|5244|5241.2|5248.4|5245.6|5241|5238.2|1600
1611589500000|2021-01-25 15:45:00|5243.9|5241.1|5230.2|5227.4|5248|5245.2|5229.2|5226.4|4290
1611589800000|2021-01-25 15:50:00|5230.1|5227.3|5231.2|5228.4|5233.2|5230.4|5225.1|5222.3|2410
1611590100000|2021-01-25 15:55:00|5230.6|5227.8|5218.1|5215.3|5234.2|5231.4|5216.1|5213.3|2740
1611590400000|2021-01-25 16:00:00|5217.2|5214.4|5213|5210.2|5226.2|5223.4|5210.1|5207.3|3193
1611590700000|2021-01-25 16:05:00|5213.1|5210.3|5186.3|5183.5|5213.2|5210.4|5184.4|5181.6|6471
1611591000000|2021-01-25 16:10:00|5186.4|5183.6|5197.1|5194.3|5201.1|5198.3|5181.4|5178.6|5829
1611591300000|2021-01-25 16:15:00|5197.9|5195.1|5209.2|5206.4|5210.1|5207.3|5191.2|5188.4|2826
1611591600000|2021-01-25 16:20:00|5210|5207.2|5213.1|5210.3|5221|5218.2|5207.3|5204.5|2129
1611591900000|2021-01-25 16:25:00|5213.2|5210.4|5210.3|5207.5|5216.2|5213.4|5197.8|5195|4431
1611592200000|2021-01-25 16:30:00|5210.2|5207.4|5214.2|5211.4|5220.1|5217.3|5206.2|5203.4|5031
1611592500000|2021-01-25 16:35:00|5214|5211.2|5222.2|5219.4|5223.2|5220.4|5213.1|5210.3|1074
1611592800000|2021-01-25 16:40:00|5222.1|5219.3|5224.2|5221.4|5226.2|5223.4|5220.1|5217.3|1375
1611593100000|2021-01-25 16:45:00|5224.1|5221.3|5228.2|5225.4|5229.2|5226.4|5221.2|5218.4|1502
1611593400000|2021-01-25 16:50:00|5229.1|5226.3|5227.2|5224.4|5233.2|5230.4|5225.2|5222.4|2654
1611593700000|2021-01-25 16:55:00|5227.4|5224.6|5233.2|5230.4|5236|5233.2|5227|5224.2|2220
1611594000000|2021-01-25 17:00:00|5234|5231.2|5237|5234.2|5239.2|5236.4|5233|5230.2|1567
1611594300000|2021-01-25 17:05:00|5237.1|5234.3|5234.2|5231.4|5240|5237.2|5233.2|5230.4|1020
1611594600000|2021-01-25 17:10:00|5234.6|5231.8|5229.2|5226.4|5236.1|5233.3|5228.2|5225.4|1089
1611594900000|2021-01-25 17:15:00|5229.1|5226.3|5228.2|5225.4|5231.1|5228.3|5220.2|5217.4|1501
1611595200000|2021-01-25 17:20:00|5229.1|5226.3|5222.2|5219.4|5233.1|5230.3|5221.2|5218.4|1244
1611595500000|2021-01-25 17:25:00|5222|5219.2|5223.2|5220.4|5226.2|5223.4|5221.2|5218.4|869
1611595800000|2021-01-25 17:30:00|5224|5221.2|5230.2|5227.4|5232.2|5229.4|5221|5218.2|1015
1611596100000|2021-01-25 17:35:00|5229.4|5226.6|5231.2|5228.4|5235.1|5232.3|5229.1|5226.3|768
1611596400000|2021-01-25 17:40:00|5231.9|5229.1|5234.1|5231.3|5239.9|5237.1|5231.9|5229.1|1030
1611596700000|2021-01-25 17:45:00|5233.7|5230.9|5238.9|5236.1|5240.9|5238.1|5233.2|5230.4|5285
1611597000000|2021-01-25 17:50:00|5239.8|5237|5240.7|5237.9|5241.7|5238.9|5235.9|5233.1|1154
1611597300000|2021-01-25 17:55:00|5240.8|5238|5237.8|5235|5240.9|5238.1|5237.8|5235|799
1611597600000|2021-01-25 18:00:00|5237.7|5234.9|5236.8|5234|5239.8|5237|5235.3|5232.5|813
1611597900000|2021-01-25 18:05:00|5236.9|5234.1|5235.7|5232.9|5237.7|5234.9|5231.8|5229|2206
1611598200000|2021-01-25 18:10:00|5234.9|5232.1|5247.1|5244.3|5255.7|5252.9|5234.7|5231.9|4019
1611598500000|2021-01-25 18:15:00|5247.2|5244.4|5246.8|5244|5250.7|5247.9|5243.8|5241|3261
1611598800000|2021-01-25 18:20:00|5246.9|5244.1|5250.6|5247.8|5255.3|5252.5|5246.8|5244|1819
1611599100000|2021-01-25 18:25:00|5250.7|5247.9|5254.7|5251.9|5254.7|5251.9|5249.6|5246.8|1647
1611599400000|2021-01-25 18:30:00|5255.5|5252.7|5255.6|5252.8|5259.5|5256.7|5252.5|5249.7|1853
1611599700000|2021-01-25 18:35:00|5255.5|5252.7|5263.6|5260.8|5264.6|5261.8|5255.5|5252.7|1869
1611600000000|2021-01-25 18:40:00|5262.7|5259.9|5259.6|5256.8|5263.5|5260.7|5258.7|5255.9|1253
1611600300000|2021-01-25 18:45:00|5259.5|5256.7|5257.5|5254.7|5260.6|5257.8|5252.7|5249.9|1414
1611600600000|2021-01-25 18:50:00|5256.7|5253.9|5251.7|5248.9|5257.7|5254.9|5249.7|5246.9|993
1611600900000|2021-01-25 18:55:00|5252.5|5249.7|5252.8|5250|5256.1|5253.3|5248.7|5245.9|3162
1611601200000|2021-01-25 19:00:00|5252.7|5249.9|5250.7|5247.9|5252.9|5250.1|5247.8|5245|1339
1611601500000|2021-01-25 19:05:00|5249.8|5247|5250.9|5248.1|5254.7|5251.9|5249.7|5246.9|1018
1611601800000|2021-01-25 19:10:00|5251.3|5248.5|5258.7|5255.9|5258.7|5255.9|5245.7|5242.9|1804
1611602100000|2021-01-25 19:15:00|5257.8|5255|5257.7|5254.9|5261.7|5258.9|5254.7|5251.9|1848
1611602400000|2021-01-25 19:20:00|5257.9|5255.1|5264.7|5261.9|5265.7|5262.9|5256.8|5254|2174
1611602700000|2021-01-25 19:25:00|5263.9|5261.1|5276.7|5273.9|5280.5|5277.7|5263.8|5261|13692
1611603000000|2021-01-25 19:30:00|5276.8|5274|5275.7|5272.9|5277.6|5274.8|5270.8|5268|2593
1611603300000|2021-01-25 19:35:00|5274.8|5272|5274.9|5272.1|5274.9|5272.1|5272.7|5269.9|523
1611603600000|2021-01-25 19:40:00|5274.8|5272|5279.9|5277.1|5280.8|5278|5273.7|5270.9|850
1611603900000|2021-01-25 19:45:00|5279.8|5277|5279.7|5276.9|5283.7|5280.9|5279.7|5276.9|1582
1611604200000|2021-01-25 19:50:00|5280.1|5277.3|5273.7|5270.9|5280.5|5277.7|5272.7|5269.9|1202
1611604500000|2021-01-25 19:55:00|5273.8|5271|5271.8|5269|5274.7|5271.9|5271.7|5268.9|657
1611604800000|2021-01-25 20:00:00|5271.7|5268.9|5273.7|5270.9|5275.7|5272.9|5271.7|5268.9|566
1611605100000|2021-01-25 20:05:00|5273.8|5271|5275.7|5272.9|5276.7|5273.9|5273.8|5271|473
1611605400000|2021-01-25 20:10:00|5275.8|5273|5273.8|5271|5277.7|5274.9|5271.8|5269|829
1611605700000|2021-01-25 20:15:00|5274.6|5271.8|5273.7|5270.9|5276.7|5273.9|5272.7|5269.9|611
1611606000000|2021-01-25 20:20:00|5272.9|5270.1|5272.7|5269.9|5273.7|5270.9|5270.9|5268.1|387
1611606300000|2021-01-25 20:25:00|5272.9|5270.1|5274.5|5271.7|5274.6|5271.8|5270.7|5267.9|584
1611606600000|2021-01-25 20:30:00|5274.7|5271.9|5275.7|5272.9|5275.7|5272.9|5270.7|5267.9|488
1611606900000|2021-01-25 20:35:00|5275.6|5272.8|5274.6|5271.8|5277.1|5274.3|5273.6|5270.8|359
1611607200000|2021-01-25 20:40:00|5274.7|5271.9|5275.6|5272.8|5276.6|5273.8|5273.7|5270.9|252
1611607500000|2021-01-25 20:45:00|5275.7|5272.9|5278.5|5275.7|5278.6|5275.8|5274.6|5271.8|339
1611607800000|2021-01-25 20:50:00|5277.7|5274.9|5274.5|5271.7|5279.5|5276.7|5273.5|5270.7|598
1611608100000|2021-01-25 20:55:00|5274.6|5271.8|5274.7|5271.9|5278.6|5275.8|5274.5|5271.7|555
1611608400000|2021-01-25 21:00:00|5274.9|5272.1|5280.6|5277.8|5280.7|5277.9|5274.9|5272.1|429
1611608700000|2021-01-25 21:05:00|5280.5|5277.7|5280.6|5277.8|5281.7|5278.9|5278.7|5275.9|365
1611609000000|2021-01-25 21:10:00|5280.7|5277.9|5276.6|5273.8|5280.7|5277.9|5275.7|5272.9|262
1611609300000|2021-01-25 21:15:00|5276.7|5273.9|5275.7|5272.9|5278.6|5275.8|5275.6|5272.8|159
1611609600000|2021-01-25 21:20:00|5274.7|5271.9|5276.6|5273.8|5277.5|5274.7|5272.7|5269.9|556
1611609900000|2021-01-25 21:25:00|5275.7|5272.9|5278.6|5275.8|5278.7|5275.9|5275.6|5272.8|115
1611610200000|2021-01-25 21:30:00|5278.5|5275.7|5278.5|5275.7|5279.5|5276.7|5277.5|5274.7|158
1611610500000|2021-01-25 21:35:00|5278.6|5275.8|5279.7|5276.9|5280.5|5277.7|5277.5|5274.7|196
1611610800000|2021-01-25 21:40:00|5280.1|5277.3|5280.6|5277.8|5280.7|5277.9|5279.5|5276.7|115
1611611100000|2021-01-25 21:45:00|5280.7|5277.9|5291.6|5288.8|5293.7|5290.9|5278.7|5275.9|1158
1611611400000|2021-01-25 21:50:00|5291.7|5288.9|5289.6|5286.8|5292.6|5289.8|5288.5|5285.7|561
1611611700000|2021-01-25 21:55:00|5289.7|5286.9|5286.6|5283.8|5290.7|5287.9|5285.7|5282.9|450
1611615600000|2021-01-25 23:00:00|5288.5|5285.7|5293.5|5290.7|5294.1|5291.3|5286.5|5283.7|384
1611615900000|2021-01-25 23:05:00|5292.8|5290|5286.5|5283.7|5292.8|5290|5286.5|5282.4|305
1611616200000|2021-01-25 23:10:00|5287.3|5284.5|5288.5|5285.7|5288.5|5285.7|5286.5|5283.7|105
1611616500000|2021-01-25 23:15:00|5288.7|5285.9|5288.7|5285.9|5289.7|5286.9|5288.5|5285.7|66
1611616800000|2021-01-25 23:20:00|5289|5286.2|5286.7|5283.9|5289|5286.2|5286.7|5283.9|99
1611617100000|2021-01-25 23:25:00|5286.5|5283.7|5286.5|5283.7|5286.5|5283.7|5286.5|5283.7|119
1611617400000|2021-01-25 23:30:00|5286.7|5283.9|5286.5|5283.7|5287.9|5285.1|5285.5|5282.7|202
1611617700000|2021-01-25 23:35:00|5285.8|5283|5283.5|5280.7|5285.8|5283|5283.2|5280.4|171
1611618000000|2021-01-25 23:40:00|5284.3|5281.5|5286.7|5283.9|5288.4|5285.6|5284.3|5281.5|91
1611618300000|2021-01-25 23:45:00|5285.5|5282.7|5286.6|5283.8|5286.7|5283.9|5285.5|5282.7|144
1611618600000|2021-01-25 23:50:00|5286.5|5283.7|5285.6|5282.8|5287.6|5284.8|5285.6|5282.8|104
1611618900000|2021-01-25 23:55:00|5284.9|5282.1|5284.8|5282|5284.9|5282.1|5284.6|5281.8|53
1611619200000|2021-01-26 00:00:00|5284.6|5281.8|5286.5|5283.7|5286.5|5283.7|5282.5|5279.7|149
1611619500000|2021-01-26 00:05:00|5286.1|5283.3|5287.5|5284.7|5287.5|5284.7|5284.5|5281.7|117
1611619800000|2021-01-26 00:10:00|5286.8|5284|5285.5|5282.7|5289.6|5286.8|5284.6|5281.8|239
1611620100000|2021-01-26 00:15:00|5285.1|5282.3|5284.5|5281.7|5285.6|5282.8|5284.5|5281.7|39
1611620400000|2021-01-26 00:20:00|5284.6|5281.8|5284.5|5281.7|5285.5|5282.7|5282.5|5279.7|145
1611620700000|2021-01-26 00:25:00|5283.6|5280.8|5282.5|5279.7|5283.6|5280.8|5281.6|5278.8|159
1611621000000|2021-01-26 00:30:00|5281.6|5278.8|5281.6|5278.8|5282.6|5279.8|5281.6|5278.8|113
1611621300000|2021-01-26 00:35:00|5281.8|5279|5283.8|5281|5284.6|5281.8|5281.6|5278.8|129
1611621600000|2021-01-26 00:40:00|5283.6|5280.8|5280.8|5278|5283.8|5281|5279.8|5277|98
1611621900000|2021-01-26 00:45:00|5281.1|5278.3|5281.7|5278.9|5281.8|5279|5280.2|5277.4|164
1611622200000|2021-01-26 00:50:00|5281.4|5278.6|5282.6|5279.8|5282.7|5279.9|5281.4|5278.6|94
1611622500000|2021-01-26 00:55:00|5283.4|5280.6|5283.5|5280.7|5284.6|5281.8|5282.6|5279.8|154
1611622800000|2021-01-26 01:00:00|5283.6|5280.8|5281.6|5278.8|5285.6|5282.8|5276.6|5273.8|517
1611623100000|2021-01-26 01:05:00|5282.4|5279.6|5281.5|5278.7|5286.5|5283.7|5280.6|5277.8|488
1611623400000|2021-01-26 01:10:00|5281.4|5278.6|5278.5|5275.7|5281.9|5279.1|5276.6|5273.8|428
1611623700000|2021-01-26 01:15:00|5279.3|5276.5|5269.5|5266.7|5281.5|5278.7|5269.5|5266.7|578
1611624000000|2021-01-26 01:20:00|5270.5|5267.7|5270.5|5267.7|5272.6|5269.8|5269.6|5266.8|433
1611624300000|2021-01-26 01:25:00|5270.4|5267.6|5268.5|5265.7|5271.5|5268.7|5268.5|5265.7|350
1611624600000|2021-01-26 01:30:00|5268.6|5265.8|5269.5|5266.7|5269.5|5266.7|5265.5|5262.7|393
1611624900000|2021-01-26 01:35:00|5269.6|5266.8|5268.5|5265.7|5271|5268.2|5267.5|5264.7|196
1611625200000|2021-01-26 01:40:00|5268.6|5265.8|5267.5|5264.7|5268.6|5265.8|5266.5|5263.7|155
1611625500000|2021-01-26 01:45:00|5267.4|5264.6|5267.5|5264.7|5267.5|5264.7|5264.4|5261.6|270
1611625800000|2021-01-26 01:50:00|5266.7|5263.9|5268.6|5265.8|5271.4|5268.6|5265.5|5262.7|301
1611626100000|2021-01-26 01:55:00|5269|5266.2|5267.5|5264.7|5270.5|5267.7|5264.5|5261.7|145
1611626400000|2021-01-26 02:00:00|5267.6|5264.8|5269.6|5266.8|5270.6|5267.8|5267.5|5264.7|221
1611626700000|2021-01-26 02:05:00|5269.5|5266.7|5268.5|5265.7|5269.6|5266.8|5266.5|5263.7|176
1611627000000|2021-01-26 02:10:00|5268.6|5265.8|5268.5|5265.7|5269.5|5266.7|5267.5|5264.7|112
1611627300000|2021-01-26 02:15:00|5268.6|5265.8|5269|5266.2|5270.6|5267.8|5268.5|5265.7|214
1611627600000|2021-01-26 02:20:00|5269.4|5266.6|5266.6|5263.8|5269.5|5266.7|5264.6|5261.8|263
1611627900000|2021-01-26 02:25:00|5266.5|5263.7|5266.1|5263.3|5266.6|5263.8|5264.6|5261.8|70
1611628200000|2021-01-26 02:30:00|5266.5|5263.7|5253.6|5250.8|5266.5|5263.7|5251.5|5248.7|916
1611628500000|2021-01-26 02:35:00|5254.4|5251.6|5251.6|5248.8|5256|5253.2|5250.5|5247.7|497
1611628800000|2021-01-26 02:40:00|5250.8|5248|5245.6|5242.8|5251.7|5248.9|5244.8|5242|609
1611629100000|2021-01-26 02:45:00|5244.7|5241.9|5247.5|5244.7|5248.6|5245.8|5243.5|5240.7|496
1611629400000|2021-01-26 02:50:00|5247.6|5244.8|5248.5|5245.7|5250.6|5247.8|5246.5|5243.7|275
1611629700000|2021-01-26 02:55:00|5248.6|5245.8|5247.6|5244.8|5248.6|5245.8|5246.5|5243.7|149
1611630000000|2021-01-26 03:00:00|5247.1|5244.3|5249.6|5246.8|5249.7|5246.9|5246.1|5243.3|363
1611630300000|2021-01-26 03:05:00|5249.5|5246.7|5247.6|5244.8|5249.6|5246.8|5246.5|5243.7|375
1611630600000|2021-01-26 03:10:00|5248.5|5245.7|5252.1|5249.3|5253.6|5250.8|5248.5|5245.7|456
1611630900000|2021-01-26 03:15:00|5252.5|5249.7|5252.6|5249.8|5253.7|5250.9|5251.6|5248.8|299
1611631200000|2021-01-26 03:20:00|5252.2|5249.4|5249.6|5246.8|5254.6|5251.8|5249.6|5246.8|310
1611631500000|2021-01-26 03:25:00|5249.7|5246.9|5247.7|5244.9|5250.6|5247.8|5247.5|5244.7|344
1611631800000|2021-01-26 03:30:00|5248.6|5245.8|5248.6|5245.8|5250.6|5247.8|5247.6|5244.8|143
1611632100000|2021-01-26 03:35:00|5248.7|5245.9|5248.7|5245.9|5251.6|5248.8|5247.6|5244.8|149
1611632400000|2021-01-26 03:40:00|5248.6|5245.8|5251.7|5248.9|5251.7|5248.9|5248.2|5245.4|90
1611632700000|2021-01-26 03:45:00|5251.6|5248.8|5252.5|5249.7|5252.6|5249.8|5250.6|5247.8|130
1611633000000|2021-01-26 03:50:00|5252.6|5249.8|5254.6|5251.8|5255.4|5252.6|5251.5|5248.7|258
1611633300000|2021-01-26 03:55:00|5254.5|5251.7|5255.5|5252.7|5255.6|5252.8|5254.4|5251.6|91
1611633600000|2021-01-26 04:00:00|5255.4|5252.6|5254.5|5251.7|5255.5|5252.7|5254.5|5251.7|81
1611633900000|2021-01-26 04:05:00|5254.4|5251.6|5257.5|5254.7|5258.4|5255.6|5254.4|5251.6|174
1611634200000|2021-01-26 04:10:00|5257.4|5254.6|5257.4|5254.6|5257.5|5254.7|5256.4|5253.6|67
1611634500000|2021-01-26 04:15:00|5256.4|5253.6|5256.5|5253.7|5257.4|5254.6|5254.5|5251.7|257
1611634800000|2021-01-26 04:20:00|5256.6|5253.8|5256.5|5253.7|5256.6|5253.8|5255.6|5252.8|158
1611635100000|2021-01-26 04:25:00|5256.4|5253.6|5255.6|5252.8|5257.6|5254.8|5255.6|5252.8|362
1611635400000|2021-01-26 04:30:00|5255.5|5252.7|5249.5|5246.7|5255.6|5252.8|5249.5|5246.7|407
1611635700000|2021-01-26 04:35:00|5249.6|5246.8|5244.5|5241.7|5250.4|5247.6|5243.6|5240.8|434
1611636000000|2021-01-26 04:40:00|5244.6|5241.8|5243.6|5240.8|5245.6|5242.8|5242.6|5239.8|421
1611636300000|2021-01-26 04:45:00|5243.5|5240.7|5243.6|5240.8|5243.6|5240.8|5241.6|5238.8|228
1611636600000|2021-01-26 04:50:00|5242.8|5240|5243.6|5240.8|5243.6|5240.8|5241.6|5238.8|162
1611636900000|2021-01-26 04:55:00|5243.5|5240.7|5240.5|5237.7|5243.5|5240.7|5239.5|5236.7|301
1611637200000|2021-01-26 05:00:00|5241.3|5238.5|5242.5|5239.7|5243.3|5240.5|5240.5|5237.7|147
1611637500000|2021-01-26 05:05:00|5243.2|5240.4|5242.5|5239.7|5243.6|5240.8|5241.5|5238.7|152
1611637800000|2021-01-26 05:10:00|5242.6|5239.8|5247.5|5244.7|5247.5|5244.7|5242.6|5239.8|359
1611638100000|2021-01-26 05:15:00|5246.7|5243.9|5244.5|5241.7|5247|5244.2|5243.6|5240.8|112
1611638400000|2021-01-26 05:20:00|5244.1|5241.3|5242.6|5239.8|5244.1|5241.3|5239.6|5236.8|164
1611638700000|2021-01-26 05:25:00|5242.5|5239.7|5242.6|5239.8|5244.5|5241.7|5241.5|5238.7|123
1611639000000|2021-01-26 05:30:00|5243.3|5240.5|5235.6|5232.8|5243.6|5240.8|5235.5|5232.7|588
1611639300000|2021-01-26 05:35:00|5235.5|5232.7|5239.6|5236.8|5239.6|5236.8|5234.6|5231.8|230
1611639600000|2021-01-26 05:40:00|5238.6|5235.8|5234.6|5231.8|5239.6|5236.8|5233.6|5230.8|392
1611639900000|2021-01-26 05:45:00|5234.5|5231.7|5239.6|5236.8|5240.6|5237.8|5234.5|5231.7|300
1611640200000|2021-01-26 05:50:00|5239.7|5236.9|5239.6|5236.8|5241.6|5238.8|5239.6|5236.8|206
1611640500000|2021-01-26 05:55:00|5238.6|5235.8|5235.6|5232.8|5239.5|5236.7|5235.4|5232.6|146
1611640800000|2021-01-26 06:00:00|5235.7|5232.9|5233.6|5230.8|5238.7|5235.9|5233.4|5230.6|279
1611641100000|2021-01-26 06:05:00|5233.4|5230.6|5231.6|5228.8|5233.9|5231.1|5228.6|5225.8|441
1611641400000|2021-01-26 06:10:00|5231.4|5228.6|5237.4|5234.6|5237.6|5234.8|5230.6|5227.8|479
1611641700000|2021-01-26 06:15:00|5237.6|5234.8|5240.4|5237.6|5241.4|5238.6|5237.4|5234.6|401
1611642000000|2021-01-26 06:20:00|5239.7|5236.9|5241.6|5238.8|5242.6|5239.8|5239.6|5236.8|227
1611642300000|2021-01-26 06:25:00|5240.8|5238|5243.4|5240.6|5243.7|5240.9|5240.6|5237.8|248
1611642600000|2021-01-26 06:30:00|5243.1|5240.3|5239.7|5236.9|5243.6|5240.8|5237.6|5234.8|243
1611642900000|2021-01-26 06:35:00|5239.6|5236.8|5234.4|5231.6|5239.7|5236.9|5232.6|5229.8|360
1611643200000|2021-01-26 06:40:00|5233.7|5230.9|5234.6|5231.8|5236.3|5233.5|5230.4|5227.6|438
1611643500000|2021-01-26 06:45:00|5234.4|5231.6|5237.4|5234.6|5237.6|5234.8|5234.4|5231.6|257
1611643800000|2021-01-26 06:50:00|5237.6|5234.8|5238.4|5235.6|5239.6|5236.8|5235.6|5232.8|308
1611644100000|2021-01-26 06:55:00|5238.6|5235.8|5239.4|5236.6|5240.4|5237.6|5236.1|5233.3|238
1611644400000|2021-01-26 07:00:00|5238.6|5235.8|5250.6|5247.8|5252.6|5249.8|5238.4|5235.6|1130
1611644700000|2021-01-26 07:05:00|5251.4|5248.6|5245.3|5242.5|5251.6|5248.8|5242.4|5239.6|558
1611645000000|2021-01-26 07:10:00|5244.6|5241.8|5246.4|5243.6|5249.5|5246.7|5242.6|5239.8|403
1611645300000|2021-01-26 07:15:00|5247.2|5244.4|5249.4|5246.6|5251.4|5248.6|5247.2|5244.4|384
1611645600000|2021-01-26 07:20:00|5249.5|5246.7|5249.4|5246.6|5254.3|5251.5|5249.4|5246.6|442
1611645900000|2021-01-26 07:25:00|5249.5|5246.7|5254.4|5251.6|5256.4|5253.6|5248.5|5245.7|474
1611646200000|2021-01-26 07:30:00|5255.4|5252.6|5249.4|5246.6|5256.4|5253.6|5248.4|5245.6|417
1611646500000|2021-01-26 07:35:00|5249.5|5246.7|5247.4|5244.6|5251.5|5248.7|5244.4|5241.6|498
1611646800000|2021-01-26 07:40:00|5247.5|5244.7|5248.4|5245.6|5249.4|5246.6|5246.4|5243.6|231
1611647100000|2021-01-26 07:45:00|5248.3|5245.5|5248.5|5245.7|5250.5|5247.7|5243.4|5240.6|519
1611647400000|2021-01-26 07:50:00|5249.4|5246.6|5247.4|5244.6|5250.4|5247.6|5245.4|5242.6|323
1611647700000|2021-01-26 07:55:00|5247.3|5244.5|5242.4|5239.6|5247.3|5244.5|5237.5|5234.7|734
1611648000000|2021-01-26 08:00:00|5243.4|5240.6|5245.4|5242.6|5251.4|5248.6|5241.4|5238.6|655
1611648300000|2021-01-26 08:05:00|5245.3|5242.5|5250.4|5247.6|5252.4|5249.6|5242.4|5239.6|756
1611648600000|2021-01-26 08:10:00|5250.5|5247.7|5260.4|5257.6|5262.5|5259.7|5249.4|5246.6|1154
1611648900000|2021-01-26 08:15:00|5260.5|5257.7|5259.4|5256.6|5265.5|5262.7|5257.4|5254.6|799
1611649200000|2021-01-26 08:20:00|5260.3|5257.5|5253.5|5250.7|5260.4|5257.6|5253.4|5250.6|562
1611649500000|2021-01-26 08:25:00|5253.4|5250.6|5257.4|5254.6|5260.4|5257.6|5249.5|5246.7|1117
1611649800000|2021-01-26 08:30:00|5257.5|5254.7|5257.4|5254.6|5261.9|5259.1|5252.4|5249.6|1146
1611650100000|2021-01-26 08:35:00|5256.9|5254.1|5263.5|5260.7|5267.5|5264.7|5256.5|5253.7|928
1611650400000|2021-01-26 08:40:00|5263.4|5260.6|5264.4|5261.6|5266.4|5263.6|5261.3|5258.5|504
1611650700000|2021-01-26 08:45:00|5264.5|5261.7|5270.4|5267.6|5270.5|5267.7|5264.4|5261.6|1037
1611651000000|2021-01-26 08:50:00|5270.5|5267.7|5271.4|5268.6|5274.5|5271.7|5269.4|5266.6|645
1611651300000|2021-01-26 08:55:00|5271.5|5268.7|5277.4|5274.6|5278.4|5275.6|5270.4|5267.6|874
1611651600000|2021-01-26 09:00:00|5276.5|5273.7|5277.4|5274.6|5281.3|5278.5|5276.5|5273.7|980
1611651900000|2021-01-26 09:05:00|5277.5|5274.7|5279.4|5276.6|5283.4|5280.6|5276.3|5273.5|861
1611652200000|2021-01-26 09:10:00|5279.3|5276.5|5273.4|5270.6|5279.5|5276.7|5272.5|5269.7|659
1611652500000|2021-01-26 09:15:00|5273.5|5270.7|5273.5|5270.7|5279.3|5276.5|5271.5|5268.7|612
1611652800000|2021-01-26 09:20:00|5273.9|5271.1|5277.5|5274.7|5278.4|5275.6|5273.4|5270.6|494
1611653100000|2021-01-26 09:25:00|5277.6|5274.8|5280.4|5277.6|5280.4|5277.6|5274.3|5271.5|499
1611653400000|2021-01-26 09:30:00|5280.3|5277.5|5286.4|5283.6|5287.5|5284.7|5279.5|5276.7|1285
1611653700000|2021-01-26 09:35:00|5287.3|5284.5|5302.3|5299.5|5304.3|5301.5|5287.3|5284.5|3008
1611654000000|2021-01-26 09:40:00|5303.2|5300.4|5308.2|5305.4|5309.3|5306.5|5303.2|5300.4|1639
1611654300000|2021-01-26 09:45:00|5308.3|5305.5|5308.3|5305.5|5309.3|5306.5|5305.2|5302.4|914
1611654600000|2021-01-26 09:50:00|5308.2|5305.4|5300.3|5297.5|5309.2|5306.4|5297.4|5294.6|2500
1611654900000|2021-01-26 09:55:00|5301|5298.2|5302.3|5299.5|5302.3|5299.5|5294.2|5291.4|1337
1611655200000|2021-01-26 10:00:00|5302.2|5299.4|5295.3|5292.5|5302.3|5299.5|5292.4|5289.6|985
1611655500000|2021-01-26 10:05:00|5295.8|5293|5299.3|5296.5|5301|5298.2|5294.3|5291.5|689
1611655800000|2021-01-26 10:10:00|5299.2|5296.4|5307.3|5304.5|5308.2|5305.4|5297.3|5294.5|722
1611656100000|2021-01-26 10:15:00|5307.1|5304.3|5309.1|5306.3|5312.1|5309.3|5303.3|5300.5|1074
1611656400000|2021-01-26 10:20:00|5309.3|5306.5|5306.1|5303.3|5312.3|5309.5|5305.1|5302.3|819
1611656700000|2021-01-26 10:25:00|5306|5303.2|5299.3|5296.5|5306.1|5303.3|5299|5296.2|904
1611657000000|2021-01-26 10:30:00|5299.6|5296.8|5297.1|5294.3|5300.3|5297.5|5295.1|5292.3|722
1611657300000|2021-01-26 10:35:00|5296.4|5293.6|5295.3|5292.5|5298.3|5295.5|5292.3|5289.5|690
1611657600000|2021-01-26 10:40:00|5295.1|5292.3|5293.1|5290.3|5295.3|5292.5|5292.1|5289.3|337
1611657900000|2021-01-26 10:45:00|5293.3|5290.5|5291.1|5288.3|5293.3|5290.5|5286|5283.2|789
1611658200000|2021-01-26 10:50:00|5291.6|5288.8|5296.1|5293.3|5297|5294.2|5290.3|5287.5|580
1611658500000|2021-01-26 10:55:00|5296.3|5293.5|5301.1|5298.3|5302.1|5299.3|5295.3|5292.5|807
1611658800000|2021-01-26 11:00:00|5301|5298.2|5304.1|5301.3|5306|5303.2|5300.1|5297.3|592
1611659100000|2021-01-26 11:05:00|5304|5301.2|5306.1|5303.3|5308.1|5305.3|5303|5300.2|409
1611659400000|2021-01-26 11:10:00|5306.3|5303.5|5320.3|5317.5|5322.3|5319.5|5306.1|5303.3|2399
1611659700000|2021-01-26 11:15:00|5320.6|5317.8|5314.1|5311.3|5322|5319.2|5311.1|5308.3|1200
1611660000000|2021-01-26 11:20:00|5314.9|5312.1|5315.3|5312.5|5317.3|5314.5|5312.6|5309.8|788
1611660300000|2021-01-26 11:25:00|5315.6|5312.8|5314.3|5311.5|5315.6|5312.8|5310.3|5307.5|498
1611660600000|2021-01-26 11:30:00|5314.6|5311.8|5305.1|5302.3|5317.1|5314.3|5304.2|5301.4|857
1611660900000|2021-01-26 11:35:00|5305|5302.2|5300.1|5297.3|5306.2|5303.4|5299|5296.2|588
1611661200000|2021-01-26 11:40:00|5300|5297.2|5306|5303.2|5306|5303.2|5299.2|5296.4|891
1611661500000|2021-01-26 11:45:00|5305|5302.2|5304.9|5302.1|5306|5303.2|5301|5298.2|719
1611661800000|2021-01-26 11:50:00|5304.8|5302|5307.1|5304.3|5309.1|5306.3|5303.9|5301.1|1320
1611662100000|2021-01-26 11:55:00|5307.5|5304.7|5299.1|5296.3|5309.5|5306.7|5298.2|5295.4|1131
1611662400000|2021-01-26 12:00:00|5299.6|5296.8|5298.2|5295.4|5301.1|5298.3|5295|5292.2|879
1611662700000|2021-01-26 12:05:00|5299|5296.2|5304|5301.2|5305.1|5302.3|5298.1|5295.3|889
1611663000000|2021-01-26 12:10:00|5304.1|5301.3|5296.9|5294.1|5304.1|5301.3|5291|5288.2|1888
1611663300000|2021-01-26 12:15:00|5297|5294.2|5303.1|5300.3|5305.1|5302.3|5297|5294.2|632
1611663600000|2021-01-26 12:20:00|5303.9|5301.1|5306.9|5304.1|5309.9|5307.1|5303.9|5301.1|762
1611663900000|2021-01-26 12:25:00|5307|5304.2|5301|5298.2|5307|5304.2|5300.9|5298.1|442
1611664200000|2021-01-26 12:30:00|5300.9|5298.1|5305.9|5303.1|5307|5304.2|5299.1|5296.3|822
1611664500000|2021-01-26 12:35:00|5305.7|5302.9|5309.7|5306.9|5311|5308.2|5304.9|5302.1|1332
1611664800000|2021-01-26 12:40:00|5309|5306.2|5315.9|5313.1|5317|5314.2|5308.9|5306.1|1062
1611665100000|2021-01-26 12:45:00|5316|5313.2|5317.9|5315.1|5318|5315.2|5312.7|5309.9|833
1611665400000|2021-01-26 12:50:00|5317.7|5314.9|5320.7|5317.9|5322.7|5319.9|5317.7|5314.9|1234
1611665700000|2021-01-26 12:55:00|5320.9|5318.1|5313.9|5311.1|5321.7|5318.9|5312.7|5309.9|1609
1611666000000|2021-01-26 13:00:00|5314.7|5311.9|5318.7|5315.9|5320.9|5318.1|5313.7|5310.9|1757
1611666300000|2021-01-26 13:05:00|5317.9|5315.1|5313.9|5311.1|5321.7|5318.9|5313.9|5311.1|1703
1611666600000|2021-01-26 13:10:00|5314|5311.2|5305.2|5302.4|5315.9|5313.1|5302|5299.2|2792
1611666900000|2021-01-26 13:15:00|5305.1|5302.3|5307.1|5304.3|5307.6|5304.8|5301.2|5298.4|1136
1611667200000|2021-01-26 13:20:00|5307|5304.2|5301.2|5298.4|5308.1|5305.3|5301.1|5298.3|1466
1611667500000|2021-01-26 13:25:00|5301.3|5298.5|5296.3|5293.5|5303.1|5300.3|5294.5|5291.7|3263
1611667800000|2021-01-26 13:30:00|5296.2|5293.4|5286.5|5283.7|5296.3|5293.5|5284.5|5281.7|2621
1611668100000|2021-01-26 13:35:00|5286.1|5283.3|5293.2|5290.4|5296.2|5293.4|5284.7|5281.9|1954
1611668400000|2021-01-26 13:40:00|5292.8|5290|5300.2|5297.4|5300.3|5297.5|5291.3|5288.5|1546
1611668700000|2021-01-26 13:45:00|5299.8|5297|5302.5|5299.7|5304.3|5301.5|5298.2|5295.4|1281
1611669000000|2021-01-26 13:50:00|5302.8|5300|5305.5|5302.7|5307.5|5304.7|5302.5|5299.7|819
1611669300000|2021-01-26 13:55:00|5305.8|5303|5306.5|5303.7|5307.5|5304.7|5304.5|5301.7|883
1611669600000|2021-01-26 14:00:00|5306.8|5304|5299.6|5296.8|5311.2|5308.4|5297.7|5294.9|3521
1611669900000|2021-01-26 14:05:00|5300.3|5297.5|5295.6|5292.8|5305.7|5302.9|5293.5|5290.7|2091
1611670200000|2021-01-26 14:10:00|5294.7|5291.9|5289.7|5286.9|5299.5|5296.7|5289.6|5286.8|1737
1611670500000|2021-01-26 14:15:00|5290.5|5287.7|5291.7|5288.9|5294.7|5291.9|5288.7|5285.9|1177
1611670800000|2021-01-26 14:20:00|5290.7|5287.9|5286.7|5283.9|5291.7|5288.9|5285.7|5282.9|3467
1611671100000|2021-01-26 14:25:00|5286.6|5283.8|5290.7|5287.9|5291.5|5288.7|5282.7|5279.9|2995
1611671400000|2021-01-26 14:30:00|5291.1|5288.3|5299.6|5296.8|5303.5|5300.7|5290.7|5287.9|2763
1611671700000|2021-01-26 14:35:00|5299.7|5296.9|5301.6|5298.8|5303.7|5300.9|5296.6|5293.8|1280
1611672000000|2021-01-26 14:40:00|5301.2|5298.4|5296.7|5293.9|5303.4|5300.6|5294.8|5292|1451
1611672300000|2021-01-26 14:45:00|5297.4|5294.6|5282.6|5279.8|5300.7|5297.9|5279.7|5276.9|3751
1611672600000|2021-01-26 14:50:00|5282.3|5279.5|5271.8|5269|5282.7|5279.9|5267.8|5265|4801
1611672900000|2021-01-26 14:55:00|5271.9|5269.1|5288.7|5285.9|5289.6|5286.8|5269.9|5267.1|3193
1611673200000|2021-01-26 15:00:00|5288.6|5285.8|5287.6|5284.8|5292.7|5289.9|5281.2|5278.4|2616
1611673500000|2021-01-26 15:05:00|5287.7|5284.9|5281.7|5278.9|5288.6|5285.8|5280.6|5277.8|1418
1611673800000|2021-01-26 15:10:00|5282.4|5279.6|5258.8|5256|5283.6|5280.8|5254.9|5252.1|5898
1611674100000|2021-01-26 15:15:00|5258.4|5255.6|5269.8|5267|5270.8|5268|5250.8|5248|3797
1611674400000|2021-01-26 15:20:00|5269.7|5266.9|5263.8|5261|5274.9|5272.1|5262.9|5260.1|2405
1611674700000|2021-01-26 15:25:00|5263.4|5260.6|5274.9|5272.1|5275.9|5273.1|5261.9|5259.1|2231
1611675000000|2021-01-26 15:30:00|5274.8|5272|5267.9|5265.1|5275.8|5273|5264.9|5262.1|1935
1611675300000|2021-01-26 15:35:00|5268.7|5265.9|5263.3|5260.5|5271.9|5269.1|5261.9|5259.1|1200
1611675600000|2021-01-26 15:40:00|5262.9|5260.1|5257.9|5255.1|5264.8|5262|5256.9|5254.1|1900
1611675900000|2021-01-26 15:45:00|5258.7|5255.9|5258.8|5256|5260.9|5258.1|5255.9|5253.1|1645
1611676200000|2021-01-26 15:50:00|5258.7|5255.9|5260.8|5258|5260.8|5258|5249.9|5247.1|2325
1611676500000|2021-01-26 15:55:00|5259.9|5257.1|5255.8|5253|5262.7|5259.9|5249.9|5247.1|2210
1611676800000|2021-01-26 16:00:00|5254.9|5252.1|5250.9|5248.1|5258.8|5256|5245.9|5243.1|2076
1611677100000|2021-01-26 16:05:00|5251.7|5248.9|5246.9|5244.1|5256.9|5254.1|5243.9|5241.1|2286
1611677400000|2021-01-26 16:10:00|5246.8|5244|5250.7|5247.9|5252.8|5250|5245.8|5243|1499
1611677700000|2021-01-26 16:15:00|5250.8|5248|5257.8|5255|5260.9|5258.1|5250.8|5248|2010
1611678000000|2021-01-26 16:20:00|5258.7|5255.9|5256.9|5254.1|5260.7|5257.9|5254.7|5251.9|973
1611678300000|2021-01-26 16:25:00|5257.7|5254.9|5256.9|5254.1|5262.7|5259.9|5255.8|5253|1910
1611678600000|2021-01-26 16:30:00|5256.8|5254|5257.9|5255.1|5259.7|5256.9|5252.8|5250|1305
1611678900000|2021-01-26 16:35:00|5258.3|5255.5|5252.9|5250.1|5261.9|5259.1|5251.9|5249.1|1641
1611679200000|2021-01-26 16:40:00|5252|5249.2|5247.8|5245|5252.7|5249.9|5244.9|5242.1|1808
1611679500000|2021-01-26 16:45:00|5247.9|5245.1|5245.9|5243.1|5248.7|5245.9|5244.9|5242.1|1047
1611679800000|2021-01-26 16:50:00|5246.4|5243.6|5246.7|5243.9|5247.9|5245.1|5244.8|5242|874
1611680100000|2021-01-26 16:55:00|5246.8|5244|5244.9|5242.1|5252.9|5250.1|5244.8|5242|1298
1611680400000|2021-01-26 17:00:00|5244.8|5242|5243.9|5241.1|5251.5|5248.7|5242.9|5240.1|3526
1611680700000|2021-01-26 17:05:00|5244.3|5241.5|5242.9|5240.1|5244.3|5241.5|5238.9|5236.1|936
1611681000000|2021-01-26 17:10:00|5243.3|5240.5|5251.9|5249.1|5252.8|5250|5242.8|5240|1789
1611681300000|2021-01-26 17:15:00|5251.8|5249|5247.9|5245.1|5251.8|5249|5246.9|5244.1|735
1611681600000|2021-01-26 17:20:00|5248.7|5245.9|5252.9|5250.1|5254.9|5252.1|5246.9|5244.1|1219
1611681900000|2021-01-26 17:25:00|5253.7|5250.9|5262.7|5259.9|5262.7|5259.9|5252.9|5250.1|2378
1611682200000|2021-01-26 17:30:00|5261.9|5259.1|5260.7|5257.9|5263.2|5260.4|5259.7|5256.9|832
1611682500000|2021-01-26 17:35:00|5261.7|5258.9|5260.7|5257.9|5261.7|5258.9|5257.7|5254.9|986
1611682800000|2021-01-26 17:40:00|5261.4|5258.6|5257.9|5255.1|5261.4|5258.6|5254.9|5252.1|1990
1611683100000|2021-01-26 17:45:00|5257.8|5255|5258.9|5256.1|5260.8|5258|5255.8|5253|789
1611683400000|2021-01-26 17:50:00|5258.8|5256|5254.9|5252.1|5259.8|5257|5254.9|5252.1|786
1611683700000|2021-01-26 17:55:00|5255.8|5253|5253.9|5251.1|5258.9|5256.1|5252.8|5250|1001
1611684000000|2021-01-26 18:00:00|5254.8|5252|5251.8|5249|5255.9|5253.1|5249.9|5247.1|1224
1611684300000|2021-01-26 18:05:00|5251.4|5248.6|5248.9|5246.1|5253.9|5251.1|5248.8|5246|929
1611684600000|2021-01-26 18:10:00|5249.8|5247|5261.7|5258.9|5261.7|5258.9|5249|5246.2|1032
1611684900000|2021-01-26 18:15:00|5261.8|5259|5258.9|5256.1|5263.8|5261|5258.7|5255.9|1261
1611685200000|2021-01-26 18:20:00|5259.7|5256.9|5253.8|5251|5259.9|5257.1|5253.6|5250.8|582
1611685500000|2021-01-26 18:25:00|5253.9|5251.1|5255.8|5253|5258.8|5256|5253.8|5251|598
1611685800000|2021-01-26 18:30:00|5255.9|5253.1|5254.9|5252.1|5256.6|5253.8|5251.9|5249.1|690
1611686100000|2021-01-26 18:35:00|5254.8|5252|5254.9|5252.1|5256.9|5254.1|5252.9|5250.1|722
1611686400000|2021-01-26 18:40:00|5254.8|5252|5250.9|5248.1|5255.6|5252.8|5249.9|5247.1|757
1611686700000|2021-01-26 18:45:00|5251.8|5249|5252.8|5250|5253.9|5251.1|5249.9|5247.1|467
1611687000000|2021-01-26 18:50:00|5252.9|5250.1|5257.9|5255.1|5258.8|5256|5251.9|5249.1|1152
1611687300000|2021-01-26 18:55:00|5257.8|5255|5259.8|5257|5259.9|5257.1|5255.4|5252.6|1686
1611687600000|2021-01-26 19:00:00|5259.6|5256.8|5261.6|5258.8|5261.6|5258.8|5253.9|5251.1|5493
1611687900000|2021-01-26 19:05:00|5261.5|5258.7|5265.6|5262.8|5267.6|5264.8|5260.5|5257.7|2579
1611688200000|2021-01-26 19:10:00|5265.5|5262.7|5265.4|5262.6|5266.6|5263.8|5262.5|5259.7|1013
1611688500000|2021-01-26 19:15:00|5265|5262.2|5262.4|5259.6|5266.5|5263.7|5261.5|5258.7|1246
1611688800000|2021-01-26 19:20:00|5261.6|5258.8|5263.5|5260.7|5264.6|5261.8|5257.4|5254.6|1773
1611689100000|2021-01-26 19:25:00|5263.6|5260.8|5260.5|5257.7|5264.6|5261.8|5257.6|5254.8|5973
1611689400000|2021-01-26 19:30:00|5261.5|5258.7|5256.5|5253.7|5263.5|5260.7|5254.6|5251.8|3083
1611689700000|2021-01-26 19:35:00|5256.4|5253.6|5258.5|5255.7|5259.5|5256.7|5255.5|5252.7|1034
1611690000000|2021-01-26 19:40:00|5258.6|5255.8|5252.5|5249.7|5258.6|5255.8|5251.6|5248.8|702
1611690300000|2021-01-26 19:45:00|5252.6|5249.8|5253.6|5250.8|5253.6|5250.8|5251.5|5248.7|707
1611690600000|2021-01-26 19:50:00|5253.5|5250.7|5253.5|5250.7|5253.6|5250.8|5252.5|5249.7|349
1611690900000|2021-01-26 19:55:00|5252.6|5249.8|5254.4|5251.6|5254.6|5251.8|5252.6|5249.8|404
1611691200000|2021-01-26 20:00:00|5253.6|5250.8|5253.6|5250.8|5255.6|5252.8|5252.5|5249.7|395
1611691500000|2021-01-26 20:05:00|5253.5|5250.7|5253.6|5250.8|5254.5|5251.7|5252.5|5249.7|294
1611691800000|2021-01-26 20:10:00|5253.5|5250.7|5252.6|5249.8|5254.6|5251.8|5252.5|5249.7|253
1611692100000|2021-01-26 20:15:00|5251.6|5248.8|5252.5|5249.7|5253|5250.2|5250.6|5247.8|450
1611692400000|2021-01-26 20:20:00|5252.6|5249.8|5252.6|5249.8|5253.6|5250.8|5251.5|5248.7|202
1611692700000|2021-01-26 20:25:00|5252.1|5249.3|5254.6|5251.8|5254.6|5251.8|5250.6|5247.8|414
1611693000000|2021-01-26 20:30:00|5254.5|5251.7|5248.6|5245.8|5255.4|5252.6|5245.6|5242.8|2182
1611693300000|2021-01-26 20:35:00|5248.8|5246|5247.6|5244.8|5250.6|5247.8|5246.6|5243.8|410
1611693600000|2021-01-26 20:40:00|5247.1|5244.3|5248.7|5245.9|5249.6|5246.8|5246.6|5243.8|446
1611693900000|2021-01-26 20:45:00|5248.6|5245.8|5248.7|5245.9|5250.7|5247.9|5248.6|5245.8|259
1611694200000|2021-01-26 20:50:00|5248.9|5246.1|5249.7|5246.9|5250.7|5247.9|5248.6|5245.8|326
1611694500000|2021-01-26 20:55:00|5249.9|5247.1|5249.6|5246.8|5251.6|5248.8|5248.4|5245.6|1304
1611694800000|2021-01-26 21:00:00|5249.5|5246.7|5251.5|5248.7|5252.5|5249.7|5247.6|5244.8|696
1611695100000|2021-01-26 21:05:00|5251.6|5248.8|5249.6|5246.8|5252.6|5249.8|5249.6|5246.8|228
1611695400000|2021-01-26 21:10:00|5250|5247.2|5250.6|5247.8|5253.4|5250.6|5249.6|5246.8|272
1611695700000|2021-01-26 21:15:00|5251.4|5248.6|5253.6|5250.8|5254.6|5251.8|5251.4|5248.6|287
1611696000000|2021-01-26 21:20:00|5253.5|5250.7|5254.6|5251.8|5254.6|5251.8|5252.5|5249.7|139
1611696300000|2021-01-26 21:25:00|5254.5|5251.7|5256.1|5253.3|5257.4|5254.6|5254.5|5251.7|384
1611696600000|2021-01-26 21:30:00|5257.1|5253.1|5268.7|5265.9|5279.1|5276.3|5255|5252.1|3418
1611696900000|2021-01-26 21:35:00|5268.4|5265.6|5275.4|5272.6|5276.4|5273.6|5264.4|5261.6|710
1611697200000|2021-01-26 21:40:00|5275.2|5272.4|5271.2|5268.4|5275.2|5272.4|5269|5264.7|580
1611697500000|2021-01-26 21:45:00|5271.4|5268.6|5270.2|5267.4|5274.4|5271.6|5268.1|5265.3|746
1611697800000|2021-01-26 21:50:00|5269.5|5266.7|5272.2|5269.4|5273.6|5270.5|5268.6|5265.8|365
1611698100000|2021-01-26 21:55:00|5271.9|5269.1|5274.1|5271.3|5275.6|5272.7|5269.2|5266.4|1097
1611702000000|2021-01-26 23:00:00|5277.5|5274.7|5284.2|5281.4|5284.7|5281.9|5274.2|5271.4|1277
1611702300000|2021-01-26 23:05:00|5283.2|5280.4|5278.2|5275.4|5283.2|5280.4|5278.2|5275.4|168
1611702600000|2021-01-26 23:10:00|5278.3|5275.5|5281.3|5278.5|5282.3|5279.5|5274.1|5271.3|272
1611702900000|2021-01-26 23:15:00|5282.8|5280|5281.3|5278.5|5285.2|5282.4|5280.2|5277.4|264
1611703200000|2021-01-26 23:20:00|5282.2|5279.4|5282.2|5279.4|5282.3|5279.5|5281.3|5278.5|60
1611703500000|2021-01-26 23:25:00|5282.3|5279.5|5280.3|5277.5|5282.3|5279.5|5280.2|5277.4|93
1611703800000|2021-01-26 23:30:00|5281.1|5278.3|5278.2|5275.4|5281.2|5278.4|5277.3|5274.5|142
1611704100000|2021-01-26 23:35:00|5277.8|5275|5276.2|5273.4|5278.2|5275.4|5275.3|5272.5|144
1611704400000|2021-01-26 23:40:00|5276.3|5273.5|5276.3|5273.5|5277.2|5274.4|5276.2|5273.4|78
1611704700000|2021-01-26 23:45:00|5276.5|5273.7|5276.3|5273.5|5277.2|5274.4|5276.3|5273.5|96
1611705000000|2021-01-26 23:50:00|5276.2|5273.4|5276.2|5273.4|5276.3|5273.5|5275.2|5272.4|59
1611705300000|2021-01-26 23:55:00|5276.8|5274|5276.2|5273.4|5277.2|5274.4|5275.3|5272.5|76
1611705600000|2021-01-27 00:00:00|5276.3|5273.5|5281.2|5278.4|5282.2|5279.4|5276.2|5273.4|215
1611705900000|2021-01-27 00:05:00|5280.8|5278|5279.2|5276.4|5281.2|5278.4|5278.2|5275.4|142
1611706200000|2021-01-27 00:10:00|5278.9|5276.1|5278.2|5275.4|5279.9|5277.1|5278.2|5275.4|66
1611706500000|2021-01-27 00:15:00|5278.8|5276|5278.2|5275.4|5279.2|5276.4|5277.2|5274.4|67
1611706800000|2021-01-27 00:20:00|5278.3|5275.5|5278.2|5275.4|5279.2|5276.4|5277.3|5274.5|55
1611707100000|2021-01-27 00:25:00|5278.9|5276.1|5279.2|5276.4|5280.2|5277.4|5278.9|5276.1|73
1611707400000|2021-01-27 00:30:00|5279.3|5276.5|5278.2|5275.4|5280.1|5277.3|5278.2|5275.4|30
1611707700000|2021-01-27 00:35:00|5278.3|5275.5|5279.2|5276.4|5279.6|5276.8|5278.2|5275.4|50
1611708000000|2021-01-27 00:40:00|5278.8|5276|5275.4|5272.6|5279.2|5276.4|5274.9|5272.1|505
1611708300000|2021-01-27 00:45:00|5274.9|5272.1|5276.8|5274|5277.3|5274.5|5274.9|5272.1|86
1611708600000|2021-01-27 00:50:00|5276.4|5273.6|5276.4|5273.6|5277.3|5274.5|5275.4|5272.6|37
1611708900000|2021-01-27 00:55:00|5276.3|5273.5|5277.4|5274.6|5277.4|5274.6|5276.3|5273.5|98
1611709200000|2021-01-27 01:00:00|5277.3|5274.5|5275.4|5272.6|5280.3|5277.5|5274.3|5271.5|892
1611709500000|2021-01-27 01:05:00|5276.2|5273.4|5266.3|5263.5|5276.4|5273.6|5266.3|5263.5|817
1611709800000|2021-01-27 01:10:00|5266.4|5263.6|5271.9|5269.1|5272.4|5269.6|5264.6|5261.8|424
1611710100000|2021-01-27 01:15:00|5271.6|5268.8|5269.4|5266.6|5272.3|5269.5|5266.3|5263.5|357
1611710400000|2021-01-27 01:20:00|5269.3|5266.5|5269.4|5266.6|5270.4|5267.6|5267.4|5264.6|170
1611710700000|2021-01-27 01:25:00|5269.3|5266.5|5273.4|5270.6|5273.4|5270.6|5269.3|5266.5|203
1611711000000|2021-01-27 01:30:00|5273.3|5270.5|5274.3|5271.5|5275.4|5272.6|5272.4|5269.6|173
1611711300000|2021-01-27 01:35:00|5273.6|5270.8|5275.3|5272.5|5275.4|5272.6|5272.4|5269.6|219
1611711600000|2021-01-27 01:40:00|5275.4|5272.6|5277.4|5274.6|5279.4|5276.6|5275.3|5272.5|329
1611711900000|2021-01-27 01:45:00|5278.2|5275.4|5272.4|5269.6|5279.4|5276.6|5271.4|5268.6|725
1611712200000|2021-01-27 01:50:00|5272.6|5269.8|5273.4|5270.6|5275.2|5272.4|5270.3|5267.5|306
1611712500000|2021-01-27 01:55:00|5273.3|5270.5|5273.4|5270.6|5275.4|5272.6|5271.4|5268.6|200
1611712800000|2021-01-27 02:00:00|5273.3|5270.5|5268.4|5265.6|5274.4|5271.6|5267.4|5264.6|459
1611713100000|2021-01-27 02:05:00|5268.9|5266.1|5270.3|5267.5|5272.6|5269.8|5268.3|5265.5|247
1611713400000|2021-01-27 02:10:00|5271.3|5268.5|5268.4|5265.6|5273.3|5270.5|5268.4|5265.6|323
1611713700000|2021-01-27 02:15:00|5266.9|5264.1|5270.2|5267.4|5270.2|5267.4|5264.6|5261.8|1803
1611714000000|2021-01-27 02:20:00|5269.4|5266.6|5269.2|5266.4|5270.2|5267.4|5268.3|5265.5|147
1611714300000|2021-01-27 02:25:00|5269.5|5266.7|5271.2|5268.4|5271.3|5268.5|5269.2|5266.4|99
1611714600000|2021-01-27 02:30:00|5271.3|5268.5|5274.2|5271.4|5276.3|5273.5|5271.3|5268.5|353
1611714900000|2021-01-27 02:35:00|5273.8|5271|5273.2|5270.4|5276|5273.2|5272.3|5269.5|285
1611715200000|2021-01-27 02:40:00|5273.3|5270.5|5272|5269.2|5274.2|5271.4|5271.2|5268.4|142
1611715500000|2021-01-27 02:45:00|5272.2|5269.4|5271.3|5268.5|5273.2|5270.4|5271.2|5268.4|142
1611715800000|2021-01-27 02:50:00|5272|5269.2|5271.3|5268.5|5273.2|5270.4|5271.3|5268.5|161
1611716100000|2021-01-27 02:55:00|5271.7|5268.9|5270.3|5267.5|5274.2|5271.4|5270.3|5267.5|202
1611716400000|2021-01-27 03:00:00|5270.2|5267.4|5274.2|5271.4|5274.2|5271.4|5268.3|5265.5|306
1611716700000|2021-01-27 03:05:00|5274.3|5271.5|5274.2|5271.4|5276.3|5273.5|5274|5271.2|289
1611717000000|2021-01-27 03:10:00|5274|5271.2|5277.3|5274.5|5277.3|5274.5|5273.3|5270.5|135
1611717300000|2021-01-27 03:15:00|5277.1|5274.3|5282.3|5279.5|5283.3|5280.5|5277.1|5274.3|680
1611717600000|2021-01-27 03:20:00|5282.1|5279.3|5280.1|5277.3|5282.3|5279.5|5280.1|5277.3|145
1611717900000|2021-01-27 03:25:00|5280.3|5277.5|5282.3|5279.5|5283.3|5280.5|5280.1|5277.3|297
1611718200000|2021-01-27 03:30:00|5281.3|5278.5|5283.1|5280.3|5283.8|5281|5281.3|5278.5|161
1611718500000|2021-01-27 03:35:00|5283.3|5280.5|5283.1|5280.3|5284.1|5281.3|5282.1|5279.3|268
1611718800000|2021-01-27 03:40:00|5282.4|5279.6|5283.3|5280.5|5284.1|5281.3|5282.1|5279.3|172
1611719100000|2021-01-27 03:45:00|5283.1|5280.3|5284.1|5281.3|5284.1|5281.3|5281.3|5278.5|132
1611719400000|2021-01-27 03:50:00|5284.3|5281.5|5284.1|5281.3|5286|5283.2|5284|5281.2|259
1611719700000|2021-01-27 03:55:00|5283.8|5281|5283.3|5280.5|5285|5282.2|5283.1|5280.3|90
1611720000000|2021-01-27 04:00:00|5283.1|5280.3|5285.1|5282.3|5285.1|5282.3|5283.1|5280.3|87
1611720300000|2021-01-27 04:05:00|5285|5282.2|5286|5283.2|5286|5283.2|5284.1|5281.3|102
1611720600000|2021-01-27 04:10:00|5285.3|5282.5|5284.1|5281.3|5285.6|5282.8|5284.1|5281.3|80
1611720900000|2021-01-27 04:15:00|5284.3|5281.5|5282.3|5279.5|5284.3|5281.5|5282.1|5279.3|106
1611721200000|2021-01-27 04:20:00|5282.1|5279.3|5280.1|5277.3|5282.1|5279.3|5280.1|5277.3|152
1611721500000|2021-01-27 04:25:00|5280.3|5277.5|5280.3|5277.5|5281.3|5278.5|5279.3|5276.5|125
1611721800000|2021-01-27 04:30:00|5280.1|5277.3|5279.3|5276.5|5280.3|5277.5|5279.1|5276.3|83
1611722100000|2021-01-27 04:35:00|5279.1|5276.3|5280.1|5277.3|5280.3|5277.5|5279.1|5276.3|100
1611722400000|2021-01-27 04:40:00|5279.4|5276.6|5279.3|5276.5|5280.3|5277.5|5279.3|5276.5|80
1611722700000|2021-01-27 04:45:00|||||||||34
1611723000000|2021-01-27 04:50:00|5280|5277.2|5278.1|5275.3|5280.3|5277.5|5278.1|5275.3|100
1611723300000|2021-01-27 04:55:00|5278.3|5275.5|5279.1|5276.3|5280|5277.2|5278|5275.2|151
1611723600000|2021-01-27 05:00:00|5279|5276.2|5283.1|5280.3|5283.1|5280.3|5279|5276.2|139
1611723900000|2021-01-27 05:05:00|5283.3|5280.5|5285.1|5282.3|5286.3|5283.5|5283.3|5280.5|470
1611724200000|2021-01-27 05:10:00|5285.3|5282.5|5284.3|5281.5|5286|5283.2|5284.3|5281.5|130
1611724500000|2021-01-27 05:15:00|5285|5282.2|5293.3|5290.5|5294.3|5291.5|5285|5282.2|974
1611724800000|2021-01-27 05:20:00|5293.6|5290.8|5292.1|5289.3|5294.3|5291.5|5291.3|5288.5|282
1611725100000|2021-01-27 05:25:00|5292.3|5289.5|5292.1|5289.3|5293.3|5290.5|5290.3|5287.5|144
1611725400000|2021-01-27 05:30:00|5292.3|5289.5|5292.1|5289.3|5294.3|5291.5|5290|5287.2|394
1611725700000|2021-01-27 05:35:00|5292.2|5289.4|5294.2|5291.4|5294.2|5291.4|5292|5289.2|199
1611726000000|2021-01-27 05:40:00|5294.1|5291.3|5297.2|5294.4|5297.2|5294.4|5292.2|5289.4|352
1611726300000|2021-01-27 05:45:00|5296.2|5293.4|5296.2|5293.4|5297.2|5294.4|5294.2|5291.4|236
1611726600000|2021-01-27 05:50:00|5297.1|5294.3|5298.1|5295.3|5298.1|5295.3|5295.2|5292.4|312
1611726900000|2021-01-27 05:55:00|5298|5295.2|5298.1|5295.3|5298.1|5295.3|5296.1|5293.3|191
1611727200000|2021-01-27 06:00:00|5297.4|5294.6|5298.1|5295.3|5300|5297.2|5297.1|5294.3|388
1611727500000|2021-01-27 06:05:00|5298.2|5295.4|5295.2|5292.4|5299.1|5296.3|5295.2|5292.4|241
1611727800000|2021-01-27 06:10:00|5295.6|5292.8|5296.1|5293.3|5297.1|5294.3|5294.1|5291.3|337
1611728100000|2021-01-27 06:15:00|5296|5293.2|5298.2|5295.4|5300.1|5297.3|5296|5293.2|364
1611728400000|2021-01-27 06:20:00|5298.1|5295.3|5297.1|5294.3|5300|5297.2|5296.2|5293.4|99
1611728700000|2021-01-27 06:25:00|5296.2|5293.4|5296.2|5293.4|5297.2|5294.4|5296.1|5293.3|180
1611729000000|2021-01-27 06:30:00|5296.1|5293.3|5297.1|5294.3|5298|5295.2|5296.1|5293.3|120
1611729300000|2021-01-27 06:35:00|5296.7|5293.9|5297.2|5294.4|5298.1|5295.3|5295.6|5292.8|209
1611729600000|2021-01-27 06:40:00|5297.1|5294.3|5298.1|5295.3|5298.2|5295.4|5296.2|5293.4|64
1611729900000|2021-01-27 06:45:00|5297.2|5294.4|5295.1|5292.3|5298.1|5295.3|5295.1|5292.3|120
1611730200000|2021-01-27 06:50:00|5295.2|5292.4|5296.1|5293.3|5298.2|5295.4|5294.7|5291.9|258
1611730500000|2021-01-27 06:55:00|5295.4|5292.6|5299.1|5296.3|5299.2|5296.4|5294.1|5291.3|316
1611730800000|2021-01-27 07:00:00|5298.2|5295.4|5298.1|5295.3|5298.2|5295.4|5294.1|5291.3|238
1611731100000|2021-01-27 07:05:00|5297.7|5294.9|5295.1|5292.3|5297.7|5294.9|5294.1|5291.3|197
1611731400000|2021-01-27 07:10:00|5295.5|5292.7|5298.1|5295.3|5299.1|5296.3|5295.1|5292.3|250
1611731700000|2021-01-27 07:15:00|5297.4|5294.6|5302.1|5299.3|5304.2|5301.4|5297.1|5294.3|420
1611732000000|2021-01-27 07:20:00|5303|5300.2|5301.1|5298.3|5303.2|5300.4|5301|5298.2|310
1611732300000|2021-01-27 07:25:00|5301|5298.2|5302.1|5299.3|5302.1|5299.3|5300.1|5297.3|212
1611732600000|2021-01-27 07:30:00|5302|5299.2|5298.1|5295.3|5302.1|5299.3|5298.1|5295.3|203
1611732900000|2021-01-27 07:35:00|5298.2|5295.4|5293.1|5290.3|5299.1|5296.3|5293.1|5290.3|347
1611733200000|2021-01-27 07:40:00|5293.2|5290.4|5292.2|5289.4|5295.1|5292.3|5291.1|5288.3|366
1611733500000|2021-01-27 07:45:00|5292.6|5289.8|5298.1|5295.3|5300.1|5297.3|5292.2|5289.4|483
1611733800000|2021-01-27 07:50:00|5297.4|5294.6|5297.1|5294.3|5298.1|5295.3|5295.1|5292.3|312
1611734100000|2021-01-27 07:55:00|5296.7|5293.9|5296.1|5293.3|5298.2|5295.4|5294.1|5291.3|246
1611734400000|2021-01-27 08:00:00|5295.9|5293.1|5287.1|5284.3|5295.9|5293.1|5284.9|5282.1|1377
1611734700000|2021-01-27 08:05:00|5286.9|5284.1|5295.1|5292.3|5298.2|5295.4|5285.2|5282.4|893
1611735000000|2021-01-27 08:10:00|5295.2|5292.4|5300.1|5297.3|5304.1|5301.3|5293.1|5290.3|1152
1611735300000|2021-01-27 08:15:00|5299.6|5296.8|5302.1|5299.3|5303.9|5301.1|5298.1|5295.3|655
1611735600000|2021-01-27 08:20:00|5301.9|5299.1|5303.2|5300.4|5304.9|5302.1|5301.1|5298.3|837
1611735900000|2021-01-27 08:25:00|5303.1|5300.3|5304.2|5301.4|5307.1|5304.3|5299.1|5296.3|1418
1611736200000|2021-01-27 08:30:00|5304.1|5301.3|5304.2|5301.4|5310.2|5307.4|5301.1|5298.3|1411
1611736500000|2021-01-27 08:35:00|5304.1|5301.3|5301.7|5298.9|5305.1|5302.3|5301.1|5298.3|623
1611736800000|2021-01-27 08:40:00|5302.1|5299.3|5303.9|5301.1|5304.2|5301.4|5299.9|5297.1|547
1611737100000|2021-01-27 08:45:00|5304.1|5301.3|5301.1|5298.3|5304.1|5301.3|5299.2|5296.4|537
1611737400000|2021-01-27 08:50:00|5301.2|5298.4|5298.1|5295.3|5301.2|5298.4|5296.1|5293.3|529
1611737700000|2021-01-27 08:55:00|5297.2|5294.4|5292.2|5289.4|5298.1|5295.3|5292.1|5289.3|610
1611738000000|2021-01-27 09:00:00|5292.6|5289.8|5303.2|5300.4|5303.9|5301.1|5292.6|5289.8|934
1611738300000|2021-01-27 09:05:00|5303.1|5300.3|5300.9|5298.1|5303.9|5301.1|5300.1|5297.3|364
1611738600000|2021-01-27 09:10:00|5300.2|5297.4|5302.9|5300.1|5305.9|5303.1|5299.1|5296.3|795
1611738900000|2021-01-27 09:15:00|5302.2|5299.4|5306.1|5303.3|5307.9|5305.1|5301.1|5298.3|508
1611739200000|2021-01-27 09:20:00|5305.9|5303.1|5301.1|5298.3|5306.2|5303.4|5300.1|5297.3|511
1611739500000|2021-01-27 09:25:00|5301.2|5298.4|5296.1|5293.3|5303.1|5300.3|5294.2|5291.4|537
1611739800000|2021-01-27 09:30:00|5295.6|5292.8|5300.1|5297.3|5300.2|5297.4|5294.1|5291.3|507
1611740100000|2021-01-27 09:35:00|5300.2|5297.4|5295.1|5292.3|5302.1|5299.3|5293.9|5291.1|440
1611740400000|2021-01-27 09:40:00|5295.9|5293.1|5295.9|5293.1|5297.9|5295.1|5294.6|5291.8|361
1611740700000|2021-01-27 09:45:00|5296.1|5293.3|5290.1|5287.3|5296.2|5293.4|5289.9|5287.1|632
1611741000000|2021-01-27 09:50:00|5290.9|5288.1|5287.9|5285.1|5290.9|5288.1|5287.1|5284.3|698
1611741300000|2021-01-27 09:55:00|5287.6|5284.8|5286.9|5284.1|5289.1|5286.3|5286.2|5283.4|392
1611741600000|2021-01-27 10:00:00|5286.6|5283.8|5284.1|5281.3|5288.1|5285.3|5283.9|5281.1|653
1611741900000|2021-01-27 10:05:00|5283.6|5280.8|5287.2|5284.4|5288.1|5285.3|5282.5|5279.7|584
1611742200000|2021-01-27 10:10:00|5287.1|5284.3|5288.1|5285.3|5288.9|5286.1|5283.1|5280.3|581
1611742500000|2021-01-27 10:15:00|5288.2|5285.4|5285|5282.2|5288.2|5285.4|5284|5281.2|317
1611742800000|2021-01-27 10:20:00|5284.2|5281.4|5287|5284.2|5289.9|5287.1|5284|5281.2|375
1611743100000|2021-01-27 10:25:00|5287.2|5284.4|5287|5284.2|5287.2|5284.4|5283.9|5281.1|176
1611743400000|2021-01-27 10:30:00|5286.2|5283.4|5294|5291.2|5295.9|5293.1|5285|5282.2|513
1611743700000|2021-01-27 10:35:00|5293.9|5291.1|5297|5294.2|5298|5295.2|5292.5|5289.7|561
1611744000000|2021-01-27 10:40:00|5297.2|5294.4|5296.2|5293.4|5297.9|5295.1|5295|5292.2|355
1611744300000|2021-01-27 10:45:00|5296|5293.2|5295|5292.2|5299|5296.2|5295|5292.2|361
1611744600000|2021-01-27 10:50:00|5294.9|5292.1|5294|5291.2|5297|5294.2|5293.9|5291.1|463
1611744900000|2021-01-27 10:55:00|5294.2|5291.4|5292|5289.2|5295|5292.2|5290.9|5288.1|506
1611745200000|2021-01-27 11:00:00|5291.3|5288.5|5282|5279.2|5292.2|5289.4|5280.2|5277.4|1111
1611745500000|2021-01-27 11:05:00|5282.2|5279.4|5285|5282.2|5285.2|5282.4|5281|5278.2|907
1611745800000|2021-01-27 11:10:00|5285.2|5282.4|5283|5280.2|5286|5283.2|5279|5276.2|972
1611746100000|2021-01-27 11:15:00|5282.9|5280.1|5287.2|5284.4|5288.2|5285.4|5281.9|5279.1|549
1611746400000|2021-01-27 11:20:00|5287|5284.2|5285.2|5282.4|5288.2|5285.4|5283.9|5281.1|374
1611746700000|2021-01-27 11:25:00|5285|5282.2|5276|5273.2|5285.2|5282.4|5274.2|5271.4|968
1611747000000|2021-01-27 11:30:00|5276.2|5273.4|5272.2|5269.4|5282|5279.2|5271.2|5268.4|1098
1611747300000|2021-01-27 11:35:00|5272.5|5269.7|5263|5260.2|5272.5|5269.7|5257.2|5254.4|1948
1611747600000|2021-01-27 11:40:00|5262|5259.2|5262|5259.2|5264|5261.2|5258.2|5255.4|992
1611747900000|2021-01-27 11:45:00|5261.9|5259.1|5253.2|5250.4|5262.2|5259.4|5248.2|5245.4|2041
1611748200000|2021-01-27 11:50:00|5253|5250.2|5264.2|5261.4|5267.2|5264.4|5249|5246.2|1687
1611748500000|2021-01-27 11:55:00|5264|5261.2|5260.2|5257.4|5264|5261.2|5257|5254.2|1430
1611748800000|2021-01-27 12:00:00|5260.5|5257.7|5263|5260.2|5265|5262.2|5259.2|5256.4|831
1611749100000|2021-01-27 12:05:00|5262.3|5259.5|5261.2|5258.4|5265|5262.2|5259.2|5256.4|636
1611749400000|2021-01-27 12:10:00|5261|5258.2|5259.3|5256.5|5263.2|5260.4|5254.4|5251.6|3560
1611749700000|2021-01-27 12:15:00|5259.4|5256.6|5258.8|5256|5263.3|5260.5|5255.3|5252.5|1027
1611750000000|2021-01-27 12:20:00|5259.2|5256.4|5266.3|5263.5|5266.3|5263.5|5257.3|5254.5|764
1611750300000|2021-01-27 12:25:00|5265.4|5262.6|5265.2|5262.4|5266.3|5263.5|5262.3|5259.5|736
1611750600000|2021-01-27 12:30:00|5264.3|5261.5|5266.3|5263.5|5268.3|5265.5|5261.2|5258.4|898
1611750900000|2021-01-27 12:35:00|5266.7|5263.9|5263.3|5260.5|5267.4|5264.6|5260.2|5257.4|458
1611751200000|2021-01-27 12:40:00|5263.4|5260.6|5257.4|5254.6|5265.3|5262.5|5256.3|5253.5|953
1611751500000|2021-01-27 12:45:00|5257.3|5254.5|5266.3|5263.5|5267.3|5264.5|5255.3|5252.5|964
1611751800000|2021-01-27 12:50:00|5266.2|5263.4|5261.3|5258.5|5266.4|5263.6|5260.4|5257.6|559
1611752100000|2021-01-27 12:55:00|5261.4|5258.6|5250.6|5247.8|5261.4|5258.6|5249.7|5246.9|1356
1611752400000|2021-01-27 13:00:00|5250.1|5247.3|5247.4|5244.6|5250.7|5247.9|5240.4|5237.6|2873
1611752700000|2021-01-27 13:05:00|5247.6|5244.8|5236.6|5233.8|5247.6|5244.8|5234|5231.2|2172
1611753000000|2021-01-27 13:10:00|5235.8|5233|5242.6|5239.8|5242.6|5239.8|5234.7|5231.9|1563
1611753300000|2021-01-27 13:15:00|5242.4|5239.6|5256.1|5253.3|5257.4|5254.6|5240.6|5237.8|3015
1611753600000|2021-01-27 13:20:00|5256.3|5253.5|5260.3|5257.5|5261.3|5258.5|5255.1|5252.3|1458
1611753900000|2021-01-27 13:25:00|5260.4|5257.6|5257.3|5254.5|5262.8|5260|5256.4|5253.6|987
1611754200000|2021-01-27 13:30:00|5257.1|5254.3|5249.3|5246.5|5259.1|5256.3|5246.1|5243.3|1247
1611754500000|2021-01-27 13:35:00|5249.4|5246.6|5248.3|5245.5|5250.3|5247.5|5245.3|5242.5|1072
1611754800000|2021-01-27 13:40:00|5247.4|5244.6|5251.3|5248.5|5252.3|5249.5|5245.4|5242.6|935
1611755100000|2021-01-27 13:45:00|5250.6|5247.8|5248.6|5245.8|5253.3|5250.5|5248.4|5245.6|1614
1611755400000|2021-01-27 13:50:00|5249.3|5246.5|5251.3|5248.5|5253.1|5250.3|5248.6|5245.8|1047
1611755700000|2021-01-27 13:55:00|5251.4|5248.6|5246.8|5244|5252.3|5249.5|5244.4|5241.6|1658
1611756000000|2021-01-27 14:00:00|5246.4|5243.6|5259.1|5256.3|5265.3|5262.5|5245.4|5242.6|3417
1611756300000|2021-01-27 14:05:00|5258.8|5256|5235.5|5232.7|5260.1|5257.3|5233.7|5230.9|7397
1611756600000|2021-01-27 14:10:00|5234.7|5231.9|5252.3|5249.5|5254.3|5251.5|5233.7|5230.9|2863
1611756900000|2021-01-27 14:15:00|5252.4|5249.6|5248.3|5245.5|5252.4|5249.6|5242.3|5239.5|1651
1611757200000|2021-01-27 14:20:00|5248.4|5245.6|5243.3|5240.5|5253|5250.2|5243.3|5240.5|1498
1611757500000|2021-01-27 14:25:00|5242.5|5239.7|5247.4|5244.6|5249.4|5246.6|5237.4|5234.6|2287
1611757800000|2021-01-27 14:30:00|5247.5|5244.7|5230.4|5227.6|5248.3|5245.5|5222.3|5219.5|7825
1611758100000|2021-01-27 14:35:00|5231.3|5228.5|5218.4|5215.6|5231.3|5228.5|5215.5|5212.7|5857
1611758400000|2021-01-27 14:40:00|5217.7|5214.9|5204.5|5201.7|5220.4|5217.6|5203.5|5200.7|6235
1611758700000|2021-01-27 14:45:00|5203.8|5201|5198.5|5195.7|5209.5|5206.7|5197.7|5194.9|4987
1611759000000|2021-01-27 14:50:00|5198.7|5195.9|5189.5|5186.7|5199.7|5196.9|5184.2|5181.4|6084
1611759300000|2021-01-27 14:55:00|5188.7|5185.9|5218.4|5215.6|5222.4|5219.6|5188.7|5185.9|5907
1611759600000|2021-01-27 15:00:00|5217.7|5214.9|5232.7|5229.9|5235.5|5232.7|5215.5|5212.7|4001
1611759900000|2021-01-27 15:05:00|5233.2|5230.4|5224.7|5221.9|5234.7|5231.9|5220.7|5217.9|2829
1611760200000|2021-01-27 15:10:00|5225|5222.2|5218.5|5215.7|5229.4|5226.6|5216.5|5213.7|1715
1611760500000|2021-01-27 15:15:00|5218.4|5215.6|5225.5|5222.7|5227.7|5224.9|5216.5|5213.7|2279
1611760800000|2021-01-27 15:20:00|5226.5|5223.7|5245.3|5242.5|5245.5|5242.7|5226.5|5223.7|3463
1611761100000|2021-01-27 15:25:00|5246|5243.2|5251.3|5248.5|5253.1|5250.3|5245.4|5242.6|3202
1611761400000|2021-01-27 15:30:00|5251.8|5249|5278|5275.2|5292.3|5289.5|5251.8|5249|16764
1611761700000|2021-01-27 15:35:00|5278.7|5275.9|5280.7|5277.9|5289.6|5286.8|5274.8|5272|6363
1611762000000|2021-01-27 15:40:00|5281.1|5278.3|5309.6|5306.8|5310.6|5307.8|5279.8|5277|9832
1611762300000|2021-01-27 15:45:00|5310.3|5307.5|5301.6|5298.8|5311.4|5308.6|5289.8|5287|6625
1611762600000|2021-01-27 15:50:00|5302.3|5299.5|5304.6|5301.8|5307.3|5304.5|5291.6|5288.8|5336
1611762900000|2021-01-27 15:55:00|5304.4|5301.6|5314.3|5311.5|5317.4|5314.6|5303.4|5300.6|3850
1611763200000|2021-01-27 16:00:00|5313.6|5310.8|5296.7|5293.9|5317.5|5314.7|5296.5|5293.7|4207
1611763500000|2021-01-27 16:05:00|5296.5|5293.7|5304.7|5301.9|5310.4|5307.6|5296.5|5293.7|2576
1611763800000|2021-01-27 16:10:00|5304.5|5301.7|5306.7|5303.9|5327.3|5324.5|5302.7|5299.9|5369
1611764100000|2021-01-27 16:15:00|5307.5|5304.7|5293.5|5290.7|5309.7|5306.9|5292.5|5289.7|4126
1611764400000|2021-01-27 16:20:00|5293.7|5290.9|5302.4|5299.6|5308.4|5305.6|5291.5|5288.7|2885
1611764700000|2021-01-27 16:25:00|5302.5|5299.7|5307.5|5304.7|5319.3|5316.5|5300.5|5297.7|3397
1611765000000|2021-01-27 16:30:00|5307.8|5305|5311.4|5308.6|5315.3|5312.5|5302.5|5299.7|3000
1611765300000|2021-01-27 16:35:00|5312.3|5309.5|5309.7|5306.9|5320.3|5317.5|5308.7|5305.9|3976
1611765600000|2021-01-27 16:40:00|5310.4|5307.6|5314.4|5311.6|5318.3|5315.5|5308.5|5305.7|1820
1611765900000|2021-01-27 16:45:00|5314.3|5311.5|5312.9|5310.1|5322.3|5319.5|5312.4|5309.6|2244
1611766200000|2021-01-27 16:50:00|5313.3|5310.5|5309.5|5306.7|5321.3|5318.5|5309.5|5306.7|2404
1611766500000|2021-01-27 16:55:00|5309.4|5306.6|5301.5|5298.7|5311.7|5308.9|5299.5|5296.7|2149
1611766800000|2021-01-27 17:00:00|5301.2|5298.4|5303.7|5300.9|5305.5|5302.7|5295.5|5292.7|3142
1611767100000|2021-01-27 17:05:00|5303.5|5300.7|5312.7|5309.9|5315.5|5312.7|5303.5|5300.7|2166
1611767400000|2021-01-27 17:10:00|5312.5|5309.7|5318.5|5315.7|5319.2|5316.4|5310.5|5307.7|2762
1611767700000|2021-01-27 17:15:00|5317.8|5315|5313.4|5310.6|5321.5|5318.7|5311.7|5308.9|3383
1611768000000|2021-01-27 17:20:00|5313.5|5310.7|5307.8|5305|5317.5|5314.7|5306.7|5303.9|1877
1611768300000|2021-01-27 17:25:00|5307.7|5304.9|5306.5|5303.7|5308.5|5305.7|5301.8|5299|1666
1611768600000|2021-01-27 17:30:00|5307.5|5304.7|5303.7|5300.9|5307.5|5304.7|5301.2|5298.4|974
1611768900000|2021-01-27 17:35:00|5304.5|5301.7|5307.5|5304.7|5310.5|5307.7|5301.5|5298.7|1585
1611769200000|2021-01-27 17:40:00|5307.4|5304.6|5315.2|5312.4|5315.5|5312.7|5306.7|5303.9|2166
1611769500000|2021-01-27 17:45:00|5315.4|5312.6|5313.4|5310.6|5316.2|5313.4|5310.4|5307.6|1089
1611769800000|2021-01-27 17:50:00|5313.2|5310.4|5316.4|5313.6|5317.4|5314.6|5311.2|5308.4|896
1611770100000|2021-01-27 17:55:00|5315.5|5312.7|5318.4|5315.6|5321.5|5318.7|5314.4|5311.6|1697
1611770400000|2021-01-27 18:00:00|5319.2|5316.4|5312.4|5309.6|5321.2|5318.4|5312.4|5309.6|1144
1611770700000|2021-01-27 18:05:00|5311.9|5309.1|5315.5|5312.7|5318.4|5315.6|5311.5|5308.7|1956
1611771000000|2021-01-27 18:10:00|5314.1|5311.3|5308.7|5305.9|5315.5|5312.7|5306.5|5303.7|2580
1611771300000|2021-01-27 18:15:00|5309.4|5306.6|5303.7|5300.9|5310.7|5307.9|5303.5|5300.7|1726
1611771600000|2021-01-27 18:20:00|5303.8|5301|5285.7|5282.9|5303.8|5301|5285.7|5282.9|2794
1611771900000|2021-01-27 18:25:00|5285.8|5283|5294.5|5291.7|5295.5|5292.7|5285.5|5282.7|2075
1611772200000|2021-01-27 18:30:00|5294.7|5291.9|5293.7|5290.9|5295.7|5292.9|5291.5|5288.7|1193
1611772500000|2021-01-27 18:35:00|5293.5|5290.7|5287.6|5284.8|5294.6|5291.8|5286.6|5283.8|1335
1611772800000|2021-01-27 18:40:00|5287.5|5284.7|5283.5|5280.7|5289.6|5286.8|5283.5|5280.7|1585
1611773100000|2021-01-27 18:45:00|5283.4|5280.6|5277.6|5274.8|5283.4|5280.6|5275.5|5272.7|1452
1611773400000|2021-01-27 18:50:00|5277.5|5274.7|5285.5|5282.7|5286.5|5283.7|5275.5|5272.7|1553
1611773700000|2021-01-27 18:55:00|5286.5|5283.7|5277.6|5274.8|5286.5|5283.7|5276.6|5273.8|1216
1611774000000|2021-01-27 19:00:00|5277.1|5274.3|5287.6|5284.8|5290|5287.2|5276.6|5273.8|2397
1611774300000|2021-01-27 19:05:00|5287.5|5284.7|5285.6|5282.8|5288.5|5285.7|5281.5|5278.7|1567
1611774600000|2021-01-27 19:10:00|5285.8|5283|5283.6|5280.8|5289|5286.2|5282.5|5279.7|1346
1611774900000|2021-01-27 19:15:00|5283.8|5281|5274.6|5271.8|5284.6|5281.8|5273.8|5271|1827
1611775200000|2021-01-27 19:20:00|5274.1|5271.3|5283.5|5280.7|5283.5|5280.7|5273.5|5270.7|3853
1611775500000|2021-01-27 19:25:00|5282.6|5279.8|5282.4|5279.6|5287.5|5284.7|5278.5|5275.7|12944
1611775800000|2021-01-27 19:30:00|5282.2|5279.4|5266.5|5263.7|5282.2|5279.4|5264.5|5261.7|5085
1611776100000|2021-01-27 19:35:00|5266.4|5263.6|5268.6|5265.8|5269.6|5266.8|5261.6|5258.8|1698
1611776400000|2021-01-27 19:40:00|5268.5|5265.7|5270.6|5267.8|5272.5|5269.7|5266.6|5263.8|1468
1611776700000|2021-01-27 19:45:00|5271|5268.2|5261.6|5258.8|5271.5|5268.7|5258.8|5256|1284
1611777000000|2021-01-27 19:50:00|5261.5|5258.7|5254.6|5251.8|5265.6|5262.8|5251.8|5249|2000
1611777300000|2021-01-27 19:55:00|5254.5|5251.7|5257.5|5254.7|5258.6|5255.8|5251.8|5249|886
1611777600000|2021-01-27 20:00:00|5257.1|5254.3|5258.8|5256|5261.5|5258.7|5253.6|5250.8|829
1611777900000|2021-01-27 20:05:00|5258.6|5255.8|5256.5|5253.7|5260.6|5257.8|5255.5|5252.7|936
1611778200000|2021-01-27 20:10:00|5256.6|5253.8|5262.5|5259.7|5263.5|5260.7|5253.5|5250.7|1198
1611778500000|2021-01-27 20:15:00|5262.3|5259.5|5260.3|5257.5|5263.6|5260.8|5258.6|5255.8|1225
1611778800000|2021-01-27 20:20:00|5260.7|5257.9|5258.5|5255.7|5262.3|5259.5|5258.3|5255.5|475
1611779100000|2021-01-27 20:25:00|5258.3|5255.5|5256.5|5253.7|5265.5|5262.7|5252.2|5249.4|907
1611779400000|2021-01-27 20:30:00|5256.3|5253.5|5250.5|5247.7|5258|5255.2|5250.5|5247.7|1786
1611779700000|2021-01-27 20:35:00|5250.6|5247.8|5255.8|5253|5256.5|5253.7|5250.5|5247.7|727
1611780000000|2021-01-27 20:40:00|5254.8|5252|5257.3|5254.5|5264.2|5261.4|5252.5|5249.7|2514
1611780300000|2021-01-27 20:45:00|5257.2|5254.4|5262.3|5259.5|5263.3|5260.5|5256.2|5253.4|509
1611780600000|2021-01-27 20:50:00|5262.2|5259.4|5264.3|5261.5|5268.3|5265.5|5261.2|5258.4|963
1611780900000|2021-01-27 20:55:00|5265|5262.2|5264.5|5261.7|5265.8|5263|5262.5|5259.7|1098
1611781200000|2021-01-27 21:00:00|5264.8|5262|5265.2|5262.4|5267.2|5264.4|5262.5|5259.7|782
1611781500000|2021-01-27 21:05:00|5265.3|5262.5|5260.2|5257.4|5266.5|5263.7|5255.5|5252.7|915
1611781800000|2021-01-27 21:10:00|5260.3|5257.5|5252.5|5249.7|5260.3|5257.5|5252.2|5249.4|992
1611782100000|2021-01-27 21:15:00|5253.2|5250.4|5252.3|5249.5|5254.3|5251.5|5250.6|5247.8|304
1611782400000|2021-01-27 21:20:00|5252.5|5249.7|5255.7|5252.9|5256.2|5253.4|5251.8|5249|305
1611782700000|2021-01-27 21:25:00|5255.3|5252.5|5257.5|5254.7|5258.2|5255.4|5254.2|5251.4|232
1611783000000|2021-01-27 21:30:00|5258.3|5255.5|5263.8|5261|5264.5|5261.7|5254.2|5251.4|998
1611783300000|2021-01-27 21:35:00|5264.2|5261.4|5263.2|5260.4|5264.2|5261.4|5262.2|5259.4|225
1611783600000|2021-01-27 21:40:00|5263.3|5260.5|5261.3|5258.5|5264.2|5261.4|5259.5|5256.7|355
1611783900000|2021-01-27 21:45:00|5261.2|5258.4|5255.5|5252.7|5261.5|5258.7|5255.5|5252.7|3733
1611784200000|2021-01-27 21:50:00|5254.6|5251.8|5261.5|5258.7|5262.5|5259.7|5254.5|5251.7|581
1611784500000|2021-01-27 21:55:00|5262.5|5259.7|5260.6|5257.8|5266.5|5263.7|5259.5|5256.7|397
1611788400000|2021-01-27 23:00:00|5264|5260|5254.1|5251.3|5264.5|5261.1|5253.6|5250.8|392
1611788700000|2021-01-27 23:05:00|5254.4|5251.6|5249.6|5246.8|5254.6|5251.8|5249.4|5246.6|239
1611789000000|2021-01-27 23:10:00|5249.2|5246.4|5252.6|5249.8|5252.9|5250.1|5249.1|5246.3|153
1611789300000|2021-01-27 23:15:00|5251.9|5249.1|5241.6|5238.8|5252.6|5249.8|5239.7|5236.9|449
1611789600000|2021-01-27 23:20:00|5241.4|5238.6|5243.6|5240.8|5245.6|5242.8|5239.6|5236.8|419
1611789900000|2021-01-27 23:25:00|5244.3|5241.5|5248.6|5245.8|5249.6|5246.8|5243.6|5240.8|222
1611790200000|2021-01-27 23:30:00|5248.4|5245.6|5245.6|5242.8|5251.6|5248.8|5245.6|5242.8|167
1611790500000|2021-01-27 23:35:00|5245.1|5242.3|5241.6|5238.8|5245.6|5242.8|5237.6|5234.8|471
1611790800000|2021-01-27 23:40:00|5241.4|5238.6|5242.6|5239.8|5243.6|5240.8|5237.6|5234.8|210
1611791100000|2021-01-27 23:45:00|5242.2|5239.4|5244.6|5241.8|5247.6|5244.8|5242.2|5239.4|163
1611791400000|2021-01-27 23:50:00|5244.3|5241.5|5240.6|5237.8|5245.6|5242.8|5240.6|5237.8|179
1611791700000|2021-01-27 23:55:00|5241.3|5238.5|5239.6|5236.8|5242.6|5239.8|5233.6|5230.8|366
1611792000000|2021-01-28 00:00:00|5240.3|5237.5|5242.9|5240.1|5244.6|5241.8|5237.6|5234.8|423
1611792300000|2021-01-28 00:05:00|5243.1|5240.3|5240.6|5237.8|5244.1|5241.3|5237.6|5234.8|312
1611792600000|2021-01-28 00:10:00|5240.7|5237.9|5237.6|5234.8|5241.4|5238.6|5236.4|5233.6|247
1611792900000|2021-01-28 00:15:00|5237.1|5234.3|5235.4|5232.6|5239.4|5236.6|5233.6|5230.8|310
1611793200000|2021-01-28 00:20:00|5235.1|5232.3|5233.4|5230.6|5235.7|5232.6|5230.4|5225|411
1611793500000|2021-01-28 00:25:00|5233.1|5230.3|5232.6|5229.8|5235.4|5232.6|5231.6|5228.8|259
1611793800000|2021-01-28 00:30:00|5232.4|5229.6|5235.6|5232.8|5238.4|5235.6|5231.6|5228.8|347
1611794100000|2021-01-28 00:35:00|5235.9|5233.1|5237.6|5234.8|5238.6|5235.8|5234.6|5231.8|260
1611794400000|2021-01-28 00:40:00|5237.1|5234.3|5239.4|5236.6|5241.7|5236.8|5235.7|5231.2|222
1611794700000|2021-01-28 00:45:00|5239.1|5236.3|5239.6|5236.8|5239.6|5236.8|5237.6|5234.8|151
1611795000000|2021-01-28 00:50:00|5239.4|5236.6|5239.6|5236.8|5240.6|5237.8|5238.7|5235.9|100
1611795300000|2021-01-28 00:55:00|5240.3|5237.5|5240.6|5237.8|5240.6|5237.8|5238|5235.2|163
1611795600000|2021-01-28 01:00:00|5240.7|5237.9|5247.4|5244.6|5250.4|5247.6|5239.4|5236.6|1168
1611795900000|2021-01-28 01:05:00|5246.5|5243.7|5247.5|5244.7|5249.8|5247|5245.7|5242.9|593
1611796200000|2021-01-28 01:10:00|5248.5|5245.7|5252.5|5249.7|5253.8|5251|5247|5244.2|598
1611796500000|2021-01-28 01:15:00|5252.7|5249.9|5261.7|5258.9|5262.5|5259.7|5250.5|5247.7|890
1611796800000|2021-01-28 01:20:00|5261.5|5258.7|5258.7|5255.9|5261.5|5258.7|5258.7|5255.9|404
1611797100000|2021-01-28 01:25:00|5258.5|5255.7|5258.5|5255.7|5260.5|5257.7|5256.7|5253.9|655
1611797400000|2021-01-28 01:30:00|5259|5256.2|5259.5|5256.7|5263.5|5260.7|5257.5|5254.7|680
1611797700000|2021-01-28 01:35:00|5259|5256.2|5262.5|5259.7|5263.4|5260.6|5258.4|5255.6|200
1611798000000|2021-01-28 01:40:00|5262.4|5259.6|5271.5|5268.7|5273.5|5270.7|5260.7|5257.9|664
1611798300000|2021-01-28 01:45:00|5271.4|5268.6|5274.5|5271.7|5275.4|5272.6|5268.5|5265.7|535
1611798600000|2021-01-28 01:50:00|5274|5271.2|5272.5|5269.7|5275.5|5272.7|5271.5|5268.7|435
1611798900000|2021-01-28 01:55:00|5272.4|5269.6|5268.5|5265.7|5274.7|5271.9|5268.4|5265.6|352
1611799200000|2021-01-28 02:00:00|5269.2|5266.4|5271.4|5268.6|5273.9|5271.1|5268.4|5265.6|472
1611799500000|2021-01-28 02:05:00|5271.2|5268.4|5271.4|5268.6|5272.4|5269.6|5269.5|5266.7|413
1611799800000|2021-01-28 02:10:00|5271|5268.2|5270.5|5267.7|5272.4|5269.6|5269.7|5266.9|251
1611800100000|2021-01-28 02:15:00|5271.4|5268.6|5270.5|5267.7|5273.4|5270.6|5269.7|5266.9|183
1611800400000|2021-01-28 02:20:00|5270.4|5267.6|5272.5|5269.7|5277.5|5274.7|5270.4|5267.6|549
1611800700000|2021-01-28 02:25:00|5272.4|5269.6|5270.5|5267.7|5272.5|5269.7|5269.7|5266.9|267
1611801000000|2021-01-28 02:30:00|5270.4|5267.6|5269.5|5266.7|5270.7|5267.9|5265.7|5262.9|495
1611801300000|2021-01-28 02:35:00|5269.4|5266.6|5266.5|5263.7|5270.5|5267.7|5265.5|5262.7|364
1611801600000|2021-01-28 02:40:00|5266.7|5263.9|5263.5|5260.7|5268.5|5265.7|5262.5|5259.7|392
1611801900000|2021-01-28 02:45:00|5262.5|5259.7|5259.5|5256.7|5264.4|5261.6|5258.5|5255.7|385
1611802200000|2021-01-28 02:50:00|5259.4|5256.6|5259.5|5256.7|5259.5|5256.7|5256.5|5253.7|523
1611802500000|2021-01-28 02:55:00|5259.2|5256.4|5264.5|5261.7|5265.7|5262.9|5257.4|5254.6|439
1611802800000|2021-01-28 03:00:00|5264.4|5261.6|5260.5|5257.7|5264.5|5261.7|5259.4|5256.6|290
1611803100000|2021-01-28 03:05:00|5260.4|5257.6|5258.5|5255.7|5261.5|5258.7|5256.5|5253.7|341
1611803400000|2021-01-28 03:10:00|5258.7|5255.9|5258.5|5255.7|5260.4|5257.6|5257.4|5254.6|208
1611803700000|2021-01-28 03:15:00|5258.7|5255.9|5263.5|5260.7|5264.5|5261.7|5258.7|5255.9|294
1611804000000|2021-01-28 03:20:00|5263.7|5260.9|5260.7|5257.9|5264.5|5261.7|5260.7|5257.9|322
1611804300000|2021-01-28 03:25:00|5261.4|5258.6|5259.5|5256.7|5262.5|5259.7|5259.5|5256.7|234
1611804600000|2021-01-28 03:30:00|5259.7|5256.9|5260.5|5257.7|5264.4|5261.6|5259.5|5256.7|293
1611804900000|2021-01-28 03:35:00|5260.7|5257.9|5259.5|5256.7|5261.2|5258.4|5257.5|5254.7|151
1611805200000|2021-01-28 03:40:00|5259.4|5256.6|5258.5|5255.7|5261.5|5258.7|5257.4|5254.6|170
1611805500000|2021-01-28 03:45:00|5258.7|5255.9|5258.5|5255.7|5259.7|5256.9|5257.5|5254.7|128
1611805800000|2021-01-28 03:50:00|5258.4|5255.6|5256.5|5253.7|5259.4|5256.6|5256.5|5253.7|165
1611806100000|2021-01-28 03:55:00|5255.8|5253|5257.5|5254.7|5257.7|5254.9|5254.4|5251.6|181
1611806400000|2021-01-28 04:00:00|5257.7|5254.9|5258.5|5255.7|5258.5|5255.7|5256.5|5253.7|146
1611806700000|2021-01-28 04:05:00|5258.4|5255.6|5259.4|5256.6|5260.5|5257.7|5258.4|5255.6|184
1611807000000|2021-01-28 04:10:00|5259.5|5256.7|5258.4|5255.6|5259.5|5256.7|5257.5|5254.7|101
1611807300000|2021-01-28 04:15:00|5257.5|5254.7|5257.5|5254.7|5259.4|5256.6|5257.4|5254.6|134
1611807600000|2021-01-28 04:20:00|5257.4|5254.6|5254.5|5251.7|5257.5|5254.7|5253.5|5250.7|205
1611807900000|2021-01-28 04:25:00|5254.1|5251.3|5255.5|5252.7|5255.6|5252.8|5252.5|5249.7|325
1611808200000|2021-01-28 04:30:00|5255.6|5252.8|5252.5|5249.7|5256.5|5253.7|5252.5|5249.7|185
1611808500000|2021-01-28 04:35:00|5252.6|5249.8|5251.3|5248.5|5253.5|5250.7|5250.5|5247.7|197
1611808800000|2021-01-28 04:40:00|5251.5|5248.7|5250.5|5247.7|5252.3|5249.5|5249.6|5246.8|212
1611809100000|2021-01-28 04:45:00|5250.3|5247.5|5252.3|5249.5|5253.3|5250.5|5250.3|5247.5|179
1611809400000|2021-01-28 04:50:00|5252.5|5249.7|5251.5|5248.7|5252.5|5249.7|5249.5|5246.7|192
1611809700000|2021-01-28 04:55:00|5251.3|5248.5|5250.5|5247.7|5251.5|5248.7|5249.6|5246.8|195
1611810000000|2021-01-28 05:00:00|5251.3|5248.5|5254.5|5251.7|5254.5|5251.7|5250.3|5247.5|147
1611810300000|2021-01-28 05:05:00|5254.3|5251.5|5255.5|5252.7|5258.3|5255.5|5253.5|5250.7|289
1611810600000|2021-01-28 05:10:00|5254.5|5251.7|5258.5|5255.7|5259.3|5256.5|5254.5|5251.7|296
1611810900000|2021-01-28 05:15:00|5258.3|5255.5|5258.3|5255.5|5259.5|5256.7|5257.3|5254.5|126
1611811200000|2021-01-28 05:20:00|5259|5256.2|5261.5|5258.7|5261.6|5258.8|5258.3|5255.5|255
1611811500000|2021-01-28 05:25:00|5261.6|5258.8|5262.5|5259.7|5264.5|5261.7|5260.6|5257.8|272
1611811800000|2021-01-28 05:30:00|5262.6|5259.8|5258.3|5255.5|5263.5|5260.7|5257.3|5254.5|395
1611812100000|2021-01-28 05:35:00|5257.5|5254.7|5256.5|5253.7|5257.5|5254.7|5254.3|5251.5|313
1611812400000|2021-01-28 05:40:00|5256.6|5253.8|5254.5|5251.7|5257.3|5254.5|5254.3|5251.5|256
1611812700000|2021-01-28 05:45:00|5254.6|5251.8|5251.5|5248.7|5255.3|5252.5|5251.3|5248.5|260
1611813000000|2021-01-28 05:50:00|5251.3|5248.5|5247.5|5244.7|5251.5|5248.7|5246.3|5243.5|485
1611813300000|2021-01-28 05:55:00|5247.3|5244.5|5246.5|5243.7|5250.2|5247.4|5246.3|5243.5|313
1611813600000|2021-01-28 06:00:00|5246.8|5244|5244.5|5241.7|5247.3|5244.5|5242.3|5239.5|589
1611813900000|2021-01-28 06:05:00|5244.8|5242|5246.3|5243.5|5248.3|5245.5|5244.5|5241.7|385
1611814200000|2021-01-28 06:10:00|5246|5243.2|5246.5|5243.7|5248.3|5245.5|5244.3|5241.5|382
1611814500000|2021-01-28 06:15:00|5247.3|5244.5|5246.5|5243.7|5247.5|5244.7|5246.3|5243.5|123
1611814800000|2021-01-28 06:20:00|5246.3|5243.5|5248.5|5245.7|5248.5|5245.7|5246.3|5243.5|162
1611815100000|2021-01-28 06:25:00|5247.8|5245|5250.5|5247.7|5251.3|5248.5|5247.5|5244.7|273
1611815400000|2021-01-28 06:30:00|5250.3|5247.5|5251.3|5248.5|5254.3|5251.5|5250.3|5247.5|456
1611815700000|2021-01-28 06:35:00|5250.3|5247.5|5248.5|5245.7|5251.5|5248.7|5247.5|5244.7|249
1611816000000|2021-01-28 06:40:00|5249.3|5246.5|5247.5|5244.7|5249.5|5246.7|5246.3|5243.5|194
1611816300000|2021-01-28 06:45:00|5248.3|5245.5|5247.5|5244.7|5248.5|5245.7|5244.5|5241.7|278
1611816600000|2021-01-28 06:50:00|5247.3|5244.5|5250.3|5247.5|5250.5|5247.7|5246.5|5243.7|253
1611816900000|2021-01-28 06:55:00|5249.6|5246.8|5250.5|5247.7|5252.5|5249.7|5248.3|5245.5|366
1611817200000|2021-01-28 07:00:00|5250.3|5247.5|5241.3|5238.5|5251.8|5249|5239.5|5236.7|942
1611817500000|2021-01-28 07:05:00|5240.5|5237.7|5236.5|5233.7|5241.5|5238.7|5234.3|5231.5|747
1611817800000|2021-01-28 07:10:00|5237.3|5234.5|5241.8|5239|5243.3|5240.5|5234.5|5231.7|585
1611818100000|2021-01-28 07:15:00|5242.2|5239.4|5242.3|5239.5|5247.3|5244.5|5239.5|5236.7|862
1611818400000|2021-01-28 07:20:00|5242|5239.2|5238.3|5235.5|5242.5|5239.7|5237.5|5234.7|317
1611818700000|2021-01-28 07:25:00|5238.5|5235.7|5238.5|5235.7|5242.5|5239.7|5238.5|5235.7|243
1611819000000|2021-01-28 07:30:00|5239.3|5236.5|5239.3|5236.5|5242.5|5239.7|5236.4|5233.6|537
1611819300000|2021-01-28 07:35:00|5238.4|5235.6|5246.3|5243.5|5247.3|5244.5|5238.3|5235.5|755
1611819600000|2021-01-28 07:40:00|5246.1|5243.3|5245.4|5242.6|5247.4|5244.6|5244.3|5241.5|500
1611819900000|2021-01-28 07:45:00|5246.3|5243.5|5254.3|5251.5|5258.3|5255.5|5245.4|5242.6|1235
1611820200000|2021-01-28 07:50:00|5254.1|5251.3|5255.3|5252.5|5257.3|5254.5|5252.4|5249.6|401
1611820500000|2021-01-28 07:55:00|5255.4|5252.6|5254.4|5251.6|5258.3|5255.5|5251.4|5248.6|645
1611820800000|2021-01-28 08:00:00|5254.3|5251.5|5247.4|5244.6|5261|5258.2|5244.4|5241.6|1277
1611821100000|2021-01-28 08:05:00|5247.6|5244.8|5257.4|5254.6|5259.4|5256.6|5246.4|5243.6|1011
1611821400000|2021-01-28 08:10:00|5257.3|5254.5|5254.4|5251.6|5257.3|5254.5|5247.4|5244.6|783
1611821700000|2021-01-28 08:15:00|5253.7|5250.9|5244.4|5241.6|5255.1|5252.3|5244.3|5241.5|915
1611822000000|2021-01-28 08:20:00|5243.9|5241.1|5247.4|5244.6|5251.4|5248.6|5243.3|5240.5|826
1611822300000|2021-01-28 08:25:00|5248.1|5245.3|5245.4|5242.6|5250.3|5247.5|5242.4|5239.6|867
1611822600000|2021-01-28 08:30:00|5245.3|5242.5|5246.3|5243.5|5249.4|5246.6|5242.4|5239.6|1326
1611822900000|2021-01-28 08:35:00|5246.4|5243.6|5239.4|5236.6|5246.4|5243.6|5236.6|5233.8|872
1611823200000|2021-01-28 08:40:00|5239.1|5236.3|5236.6|5233.8|5243.4|5240.6|5234.3|5231.5|911
1611823500000|2021-01-28 08:45:00|5236.9|5234.1|5234.4|5231.6|5240.4|5237.6|5233.6|5230.8|753
1611823800000|2021-01-28 08:50:00|5234.6|5231.8|5244.4|5241.6|5247.4|5244.6|5233.4|5230.6|933
1611824100000|2021-01-28 08:55:00|5244.8|5242|5240.4|5237.6|5245.4|5242.6|5240.4|5237.6|589
1611824400000|2021-01-28 09:00:00|5240.3|5237.5|5249.4|5246.6|5249.6|5246.8|5236.9|5234.1|675
1611824700000|2021-01-28 09:05:00|5249.3|5246.5|5242.4|5239.6|5251.4|5248.6|5242.4|5239.6|725
1611825000000|2021-01-28 09:10:00|5242.9|5240.1|5239.4|5236.6|5243.6|5240.8|5234.4|5231.6|1238
1611825300000|2021-01-28 09:15:00|5239.3|5236.5|5242.4|5239.6|5249.3|5246.5|5238.4|5235.6|961
1611825600000|2021-01-28 09:20:00|5241.7|5238.9|5233.4|5230.6|5245.9|5243.1|5232.6|5229.8|883
1611825900000|2021-01-28 09:25:00|5233.6|5230.8|5223.6|5220.8|5237.4|5234.6|5223.6|5220.8|1754
1611826200000|2021-01-28 09:30:00|5223.4|5220.6|5234.4|5231.6|5235.4|5232.6|5220.6|5217.8|1280
1611826500000|2021-01-28 09:35:00|5234.3|5231.5|5230.3|5227.5|5234.4|5231.6|5228.4|5225.6|813
1611826800000|2021-01-28 09:40:00|5229.4|5226.6|5236.4|5233.6|5238.4|5235.6|5226.4|5223.6|935
1611827100000|2021-01-28 09:45:00|5235.9|5233.1|5241.1|5238.3|5242.6|5239.8|5232.4|5229.6|674
1611827400000|2021-01-28 09:50:00|5241.4|5238.6|5261.4|5258.6|5263.3|5260.5|5241.4|5238.6|2145
1611827700000|2021-01-28 09:55:00|5261.3|5258.5|5266.4|5263.6|5268.3|5265.5|5259.4|5256.6|1553
1611828000000|2021-01-28 10:00:00|5266.8|5264|5261.4|5258.6|5267.4|5264.6|5256.7|5253.9|1258
1611828300000|2021-01-28 10:05:00|5261.8|5259|5266.6|5263.8|5268.4|5265.6|5261.4|5258.6|797
1611828600000|2021-01-28 10:10:00|5266.9|5264.1|5260.4|5257.6|5267.4|5264.6|5258.4|5255.6|650
1611828900000|2021-01-28 10:15:00|5260.3|5257.5|5269.3|5266.5|5269.3|5266.5|5259.3|5256.5|729
1611829200000|2021-01-28 10:20:00|5269.4|5266.6|5276.1|5273.3|5277.3|5274.5|5265.4|5262.6|1323
1611829500000|2021-01-28 10:25:00|5276.3|5273.5|5272.1|5269.3|5278.3|5275.5|5270.3|5267.5|847
1611829800000|2021-01-28 10:30:00|5272.3|5269.5|5276.3|5273.5|5278.1|5275.3|5271.8|5269|709
1611830100000|2021-01-28 10:35:00|5276.6|5273.8|5277.1|5274.3|5278.1|5275.3|5272.9|5270.1|531
1611830400000|2021-01-28 10:40:00|5276.9|5274.1|5276.2|5273.4|5277.9|5275.1|5275.1|5272.3|369
1611830700000|2021-01-28 10:45:00|5276.1|5273.3|5272.1|5269.3|5277.1|5274.3|5269.9|5267.1|523
1611831000000|2021-01-28 10:50:00|5271.4|5268.6|5268.1|5265.3|5274.9|5272.1|5266.2|5263.4|764
1611831300000|2021-01-28 10:55:00|5268.2|5265.4|5266.9|5264.1|5271.1|5268.3|5265.9|5263.1|439
1611831600000|2021-01-28 11:00:00|5267.1|5264.3|5267.1|5264.3|5270.1|5267.3|5266.2|5263.4|483
1611831900000|2021-01-28 11:05:00|5267.2|5264.4|5273.1|5270.3|5274.1|5271.3|5261.9|5259.1|660
1611832200000|2021-01-28 11:10:00|5273.2|5270.4|5275.1|5272.3|5275.4|5272.6|5270.9|5268.1|532
1611832500000|2021-01-28 11:15:00|5274.9|5272.1|5281.1|5278.3|5283.1|5280.3|5272.1|5269.3|1252
1611832800000|2021-01-28 11:20:00|5280.9|5278.1|5275.1|5272.3|5281.1|5278.3|5275.1|5272.3|593
1611833100000|2021-01-28 11:25:00|5275.4|5272.6|5275.2|5272.4|5277.1|5274.3|5273.1|5270.3|356
1611833400000|2021-01-28 11:30:00|5275.1|5272.3|5272.2|5269.4|5277.2|5274.4|5272.1|5269.3|537
1611833700000|2021-01-28 11:35:00|5272.1|5269.3|5272.2|5269.4|5275.2|5272.4|5270.2|5267.4|341
1611834000000|2021-01-28 11:40:00|5272.1|5269.3|5272.9|5270.1|5274.1|5271.3|5271.2|5268.4|275
1611834300000|2021-01-28 11:45:00|5273.1|5270.3|5275.1|5272.3|5276.1|5273.3|5272.1|5269.3|320
1611834600000|2021-01-28 11:50:00|5274.9|5272.1|5274.1|5271.3|5279.2|5276.4|5272.1|5269.3|609
1611834900000|2021-01-28 11:55:00|5274.2|5271.4|5264.4|5261.6|5274.4|5271.6|5264.4|5261.6|1232
1611835200000|2021-01-28 12:00:00|5265.2|5262.4|5266.4|5263.6|5266.4|5263.6|5260.5|5257.7|867
1611835500000|2021-01-28 12:05:00|5266.5|5263.7|5268.4|5265.6|5270.4|5267.6|5264.2|5261.4|522
1611835800000|2021-01-28 12:10:00|5268.2|5265.4|5274.4|5271.6|5276.2|5273.4|5267.4|5264.6|784
1611836100000|2021-01-28 12:15:00|5275.2|5272.4|5275.4|5272.6|5275.4|5272.6|5272.2|5269.4|469
1611836400000|2021-01-28 12:20:00|5275.2|5272.4|5268.4|5265.6|5276.2|5273.4|5268.2|5265.4|438
1611836700000|2021-01-28 12:25:00|5269.1|5266.3|5271.4|5268.6|5274.2|5271.4|5269.1|5266.3|504
1611837000000|2021-01-28 12:30:00|5271.2|5268.4|5269.4|5266.6|5271.4|5268.6|5266.2|5263.4|508
1611837300000|2021-01-28 12:35:00|5269.2|5266.4|5264.5|5261.7|5272.4|5269.6|5264.4|5261.6|580
1611837600000|2021-01-28 12:40:00|5264.9|5262.1|5265.4|5262.6|5265.5|5262.7|5261.4|5258.6|434
1611837900000|2021-01-28 12:45:00|5265.5|5262.7|5266.5|5263.7|5267.5|5264.7|5259.4|5256.6|824
1611838200000|2021-01-28 12:50:00|5266.9|5264.1|5264.5|5261.7|5269.5|5266.7|5262.5|5259.7|458
1611838500000|2021-01-28 12:55:00|5264.4|5261.6|5266.5|5263.7|5269|5266.2|5263.4|5260.6|418
1611838800000|2021-01-28 13:00:00|5266.4|5263.6|5258.4|5255.6|5268.4|5265.6|5255.5|5252.7|1317
1611839100000|2021-01-28 13:05:00|5257.5|5254.7|5270.4|5267.6|5271.5|5268.7|5256.5|5253.7|1347
1611839400000|2021-01-28 13:10:00|5270.5|5267.7|5263.4|5260.6|5272.4|5269.6|5262.4|5259.6|963
1611839700000|2021-01-28 13:15:00|5264.2|5261.4|5268.4|5265.6|5269.4|5266.6|5261.4|5258.6|666
1611840000000|2021-01-28 13:20:00|5268.2|5265.4|5273.4|5270.6|5275.2|5272.4|5267.4|5264.6|923
1611840300000|2021-01-28 13:25:00|5272.5|5269.7|5274.4|5271.6|5275.2|5272.4|5272.4|5269.6|472
1611840600000|2021-01-28 13:30:00|5274|5271.2|5298.2|5295.4|5298.9|5296.1|5273.4|5270.6|3279
1611840900000|2021-01-28 13:35:00|5298.5|5295.7|5303|5300.2|5306|5303.2|5294|5291.2|3017
1611841200000|2021-01-28 13:40:00|5303.9|5301.1|5314|5311.2|5315.9|5313.1|5303|5300.2|2741
1611841500000|2021-01-28 13:45:00|5314.4|5311.6|5314.9|5312.1|5319.4|5316.6|5314|5311.2|3840
1611841800000|2021-01-28 13:50:00|5315|5312.2|5337.7|5334.9|5341.6|5338.8|5313.4|5310.6|6846
1611842100000|2021-01-28 13:55:00|5337.9|5335.1|5337.6|5334.8|5349|5346.2|5331.4|5328.6|6959
1611842400000|2021-01-28 14:00:00|5336.9|5334.1|5344.6|5341.8|5353.9|5351.1|5336.9|5334.1|5211
1611842700000|2021-01-28 14:05:00|5344.7|5341.9|5335.7|5332.9|5352.7|5349.9|5329.7|5326.9|5259
1611843000000|2021-01-28 14:10:00|5336.6|5333.8|5331.7|5328.9|5341.6|5338.8|5331.6|5328.6|3352
1611843300000|2021-01-28 14:15:00|5331.9|5329.1|5329.6|5326.8|5336.6|5333.8|5326.9|5324.1|2026
1611843600000|2021-01-28 14:20:00|5330.3|5327.5|5337.6|5334.8|5338.6|5335.8|5329.6|5326.8|2813
1611843900000|2021-01-28 14:25:00|5338.3|5335.5|5334.6|5331.8|5343.7|5340.9|5332.7|5329.9|2146
1611844200000|2021-01-28 14:30:00|5334.9|5332.1|5335.7|5332.9|5347.6|5344.8|5328.7|5325.9|3272
1611844500000|2021-01-28 14:35:00|5335.9|5333.1|5328.6|5325.8|5343.9|5341.1|5328.6|5325.8|5555
1611844800000|2021-01-28 14:40:00|5328.7|5325.9|5340.7|5337.9|5345.7|5342.9|5327.7|5324.9|3084
1611845100000|2021-01-28 14:45:00|5341.4|5338.6|5331.7|5328.9|5344.7|5341.9|5328.6|5325.8|2585
1611845400000|2021-01-28 14:50:00|5330.7|5327.9|5334.7|5331.9|5337.9|5335.1|5330.7|5327.9|1764
1611845700000|2021-01-28 14:55:00|5333.7|5330.9|5318.7|5315.9|5334.6|5331.8|5314.6|5311.8|5270
1611846000000|2021-01-28 15:00:00|5318.9|5316.1|5320.9|5318.1|5331.9|5329.1|5318.6|5315.8|3725
1611846300000|2021-01-28 15:05:00|5321.6|5318.8|5322.7|5319.9|5328.6|5325.8|5319.9|5317.1|2536
1611846600000|2021-01-28 15:10:00|5322.9|5320.1|5320.7|5317.9|5330.6|5327.8|5320.6|5317.8|2508
1611846900000|2021-01-28 15:15:00|5320.6|5317.8|5315.9|5313.1|5325.7|5322.9|5314.9|5312.1|2482
1611847200000|2021-01-28 15:20:00|5315|5312.2|5313.7|5310.9|5318.9|5316.1|5312.9|5310.1|2057
1611847500000|2021-01-28 15:25:00|5313.9|5311.1|5306.7|5303.9|5315.7|5312.9|5305.9|5303.1|2844
1611847800000|2021-01-28 15:30:00|5306.9|5304.1|5285|5282.2|5309.9|5307.1|5283.9|5281.1|6316
1611848100000|2021-01-28 15:35:00|5284.9|5282.1|5272|5269.2|5288.7|5285.9|5271|5268.2|4814
1611848400000|2021-01-28 15:40:00|5271.9|5269.1|5271.3|5268.5|5274|5271.2|5259.3|5256.5|6785
1611848700000|2021-01-28 15:45:00|5271.7|5268.9|5275.3|5272.5|5277.9|5275.1|5260.3|5257.5|6612
1611849000000|2021-01-28 15:50:00|5275.2|5272.4|5268.3|5265.5|5281.3|5278.5|5266.3|5263.5|3584
1611849300000|2021-01-28 15:55:00|5268.5|5265.7|5274.3|5271.5|5278.5|5275.7|5264.5|5261.7|2438
1611849600000|2021-01-28 16:00:00|5274.5|5271.7|5273.5|5270.7|5279.5|5276.7|5269.3|5266.5|2615
1611849900000|2021-01-28 16:05:00|5272.8|5270|5265.5|5262.7|5272.8|5270|5260.5|5257.7|2771
1611850200000|2021-01-28 16:10:00|5266.2|5263.4|5261.5|5258.7|5270.2|5267.4|5258.5|5255.7|2089
1611850500000|2021-01-28 16:15:00|5261.3|5258.5|5263.5|5260.7|5269.3|5266.5|5258.3|5255.5|2367
1611850800000|2021-01-28 16:20:00|5262.6|5259.8|5247.5|5244.7|5263.5|5260.7|5242.5|5239.7|3657
1611851100000|2021-01-28 16:25:00|5247.3|5244.5|5243.5|5240.7|5248.2|5245.4|5240.5|5237.7|3629
1611851400000|2021-01-28 16:30:00|5243.3|5240.5|5254.6|5251.8|5256.5|5253.7|5234.1|5231.3|5704
1611851700000|2021-01-28 16:35:00|5254.8|5252|5245.6|5242.8|5256.8|5254|5242.8|5240|2394
1611852000000|2021-01-28 16:40:00|5245.8|5243|5241.8|5239|5246.8|5244|5237.8|5235|2129
1611852300000|2021-01-28 16:45:00|5241.6|5238.8|5240.8|5238|5243.8|5241|5237.8|5235|1603
1611852600000|2021-01-28 16:50:00|5240.1|5237.3|5248.8|5246|5250.6|5247.8|5240.1|5237.3|1262
1611852900000|2021-01-28 16:55:00|5249.5|5246.7|5242.8|5240|5251.8|5249|5242.6|5239.8|1824
1611853200000|2021-01-28 17:00:00|5243.1|5240.3|5249.8|5247|5252.6|5249.8|5239.8|5237|2016
1611853500000|2021-01-28 17:05:00|5249.6|5246.8|5241.8|5239|5251.5|5248.7|5239.8|5237|2471
1611853800000|2021-01-28 17:10:00|5242.1|5239.3|5225.9|5223.1|5242.6|5239.8|5224.1|5221.3|4491
1611854100000|2021-01-28 17:15:00|5226.1|5223.3|5243.9|5241.1|5243.9|5241.1|5219.1|5216.3|6434
1611854400000|2021-01-28 17:20:00|5243.8|5241|5253.8|5251|5254.8|5252|5239.1|5236.3|6125
1611854700000|2021-01-28 17:25:00|5253.1|5250.3|5245.8|5243|5254.8|5252|5245.6|5242.8|2085
1611855000000|2021-01-28 17:30:00|5245.6|5242.8|5245.8|5243|5247.8|5245|5242.8|5240|1741
1611855300000|2021-01-28 17:35:00|5246.5|5243.7|5237.6|5234.8|5246.8|5244|5236.6|5233.8|1399
1611855600000|2021-01-28 17:40:00|5237.3|5234.5|5236.8|5234|5237.8|5235|5233.8|5231|1119
1611855900000|2021-01-28 17:45:00|5236.6|5233.8|5233.1|5230.3|5236.8|5234|5231.1|5228.3|3463
1611856200000|2021-01-28 17:50:00|5232.9|5230.1|5229.9|5227.1|5235.8|5233|5228.4|5225.6|1570
1611856500000|2021-01-28 17:55:00|5229.6|5226.8|5232.1|5229.3|5233.1|5230.3|5229.1|5226.3|1131
1611856800000|2021-01-28 18:00:00|5231.9|5229.1|5233.1|5230.3|5235.1|5232.3|5231.9|5229.1|1223
1611857100000|2021-01-28 18:05:00|5232.9|5230.1|5237.1|5234.3|5237.1|5234.3|5226.1|5223.3|2209
1611857400000|2021-01-28 18:10:00|5236.9|5234.1|5233.1|5230.3|5237.1|5234.3|5227.1|5224.3|3117
1611857700000|2021-01-28 18:15:00|5232.8|5230|5238.9|5236.1|5241.1|5238.3|5230.9|5228.1|985
1611858000000|2021-01-28 18:20:00|5239.1|5236.3|5243.9|5241.1|5246.6|5243.8|5236.1|5233.3|1103
1611858300000|2021-01-28 18:25:00|5243.2|5240.4|5245.1|5242.3|5248.1|5245.3|5243.1|5240.3|1161
1611858600000|2021-01-28 18:30:00|5245.8|5243|5248.8|5246|5250.6|5247.8|5245.1|5242.3|1429
1611858900000|2021-01-28 18:35:00|5249.1|5246.3|5250.8|5248|5252.8|5250|5248.8|5246|1880
1611859200000|2021-01-28 18:40:00|5251.8|5249|5252.7|5249.9|5253.4|5250.6|5250.7|5247.9|788
1611859500000|2021-01-28 18:45:00|5252.6|5249.8|5254.6|5251.8|5254.6|5251.8|5248.1|5245.3|1936
1611859800000|2021-01-28 18:50:00|5254.9|5252.1|5263.4|5260.6|5265.7|5262.9|5251.6|5248.8|1734
1611860100000|2021-01-28 18:55:00|5263.1|5260.3|5258.7|5255.9|5263.4|5260.6|5257.7|5254.9|1183
1611860400000|2021-01-28 19:00:00|5258.6|5255.8|5252.6|5249.8|5263.7|5260.9|5251.7|5248.9|1218
1611860700000|2021-01-28 19:05:00|5253.4|5250.6|5256.4|5253.6|5263.4|5260.6|5252.7|5249.9|1781
1611861000000|2021-01-28 19:10:00|5256.6|5253.8|5243.6|5240.8|5256.7|5253.9|5241.7|5238.9|2012
1611861300000|2021-01-28 19:15:00|5243.7|5240.9|5243.7|5240.9|5245.4|5242.6|5239.6|5236.8|1717
1611861600000|2021-01-28 19:20:00|5243.6|5240.8|5241.6|5238.8|5246.6|5243.8|5238.4|5235.6|1897
1611861900000|2021-01-28 19:25:00|5241.4|5238.6|5227.4|5224.6|5246.7|5243.9|5225.7|5222.9|10065
1611862200000|2021-01-28 19:30:00|5226.7|5223.9|5230.6|5227.8|5232.6|5229.8|5224.6|5221.8|2673
1611862500000|2021-01-28 19:35:00|5230.7|5227.9|5227.7|5224.9|5231.6|5228.8|5226.7|5223.9|1096
1611862800000|2021-01-28 19:40:00|5226.9|5224.1|5229.6|5226.8|5229.7|5226.9|5225.6|5222.8|1101
1611863100000|2021-01-28 19:45:00|5229.7|5226.9|5229.7|5226.9|5230.7|5227.9|5226.6|5223.8|1000
1611863400000|2021-01-28 19:50:00|5228.7|5225.9|5229.6|5226.8|5233.7|5230.9|5227.7|5224.9|581
1611863700000|2021-01-28 19:55:00|5229.7|5226.9|5232.7|5229.9|5233.7|5230.9|5228.6|5225.8|425
1611864000000|2021-01-28 20:00:00|5232.6|5229.8|5230.4|5227.6|5232.7|5229.9|5228.6|5225.8|492
1611864300000|2021-01-28 20:05:00|5229.7|5226.9|5231.4|5228.6|5231.6|5228.8|5227.6|5224.8|408
1611864600000|2021-01-28 20:10:00|5230.7|5227.9|5231.6|5228.8|5232.6|5229.8|5230.4|5227.6|414
1611864900000|2021-01-28 20:15:00|5231.4|5228.6|5231.6|5228.8|5232.4|5229.6|5229.6|5226.8|399
1611865200000|2021-01-28 20:20:00|5231.7|5228.9|5233.4|5230.6|5234.4|5231.6|5230.6|5227.8|363
1611865500000|2021-01-28 20:25:00|5232.7|5229.9|5230.6|5227.8|5235.4|5232.6|5230.1|5227.3|630
1611865800000|2021-01-28 20:30:00|5230.4|5227.6|5228.6|5225.8|5232.6|5229.8|5227.7|5224.9|577
1611866100000|2021-01-28 20:35:00|5228.7|5225.9|5228.6|5225.8|5229.1|5226.3|5226.7|5223.9|319
1611866400000|2021-01-28 20:40:00|5228.2|5225.4|5225.7|5222.9|5228.7|5225.9|5224.7|5221.9|784
1611866700000|2021-01-28 20:45:00|5225.9|5223.1|5229.6|5226.8|5230.4|5227.6|5224.6|5221.8|432
1611867000000|2021-01-28 20:50:00|5229.2|5226.4|5228.6|5225.8|5230.7|5227.9|5228.4|5225.6|345
1611867300000|2021-01-28 20:55:00|5228.4|5225.6|5225.6|5222.8|5228.6|5225.8|5224.6|5221.8|463
1611867600000|2021-01-28 21:00:00|5224.9|5222.1|5226.6|5223.8|5228.4|5225.6|5224.7|5221.9|420
1611867900000|2021-01-28 21:05:00|5226.7|5223.9|5225.7|5222.9|5226.7|5223.9|5224.1|5221.3|274
1611868200000|2021-01-28 21:10:00|5226.1|5223.3|5223.7|5220.9|5226.1|5223.3|5220.7|5217.9|1460
1611868500000|2021-01-28 21:15:00|5223.6|5220.8|5226.6|5223.8|5226.7|5223.9|5223.6|5220.8|437
1611868800000|2021-01-28 21:20:00|5226.2|5223.4|5223.7|5220.9|5226.6|5223.8|5223.7|5220.9|207
1611869100000|2021-01-28 21:25:00|5223.6|5220.8|5223.7|5220.9|5224.7|5221.9|5222.7|5219.9|153
1611869400000|2021-01-28 21:30:00|5223.6|5220.8|5220.7|5217.9|5223.7|5220.9|5219.7|5216.9|318
1611869700000|2021-01-28 21:35:00|5221.2|5218.4|5221.7|5218.9|5222.7|5219.9|5220.7|5217.9|89
1611870000000|2021-01-28 21:40:00|5222.4|5219.6|5222.7|5219.9|5222.7|5219.9|5220.7|5217.9|139
1611870300000|2021-01-28 21:45:00|5221.7|5218.9|5210.7|5207.9|5221.7|5218.9|5210.5|5207.7|1702
1611870600000|2021-01-28 21:50:00|5210.5|5207.7|5211.7|5208.9|5212.7|5209.9|5209|5206.2|368
1611870900000|2021-01-28 21:55:00|5211.5|5208.7|5207.5|5204.7|5212.7|5209.9|5202.7|5199.9|718
1611874800000|2021-01-28 23:00:00|5210|5207.2|5213.5|5210.7|5218.7|5215.9|5209|5206.1|551
1611875100000|2021-01-28 23:05:00|5212.7|5209.9|5214.4|5211.6|5215.4|5212.6|5212.5|5209.7|283
1611875400000|2021-01-28 23:10:00|5214.7|5211.9|5215.9|5213.1|5216.7|5213.9|5214.7|5211.9|126
1611875700000|2021-01-28 23:15:00|5216.4|5213.6|5219.2|5216.4|5219.5|5216.7|5214.7|5211.9|154
1611876000000|2021-01-28 23:20:00|5219|5216.2|5224.5|5221.7|5225.4|5222.6|5217.7|5214.9|223
1611876300000|2021-01-28 23:25:00|5224.9|5222.1|5226.7|5223.9|5226.7|5223.9|5224.5|5221.7|140
1611876600000|2021-01-28 23:30:00|5225.7|5222.9|5221.5|5218.7|5225.7|5222.9|5217.5|5214.7|573
1611876900000|2021-01-28 23:35:00|5221.4|5218.6|5218.5|5215.7|5222.5|5219.7|5218.5|5215.7|98
1611877200000|2021-01-28 23:40:00|5218.9|5216.1|5218.5|5215.7|5219.5|5216.7|5213.4|5210.6|142
1611877500000|2021-01-28 23:45:00|5218.7|5215.9|5222.7|5219.9|5228.4|5225.6|5218.2|5215.4|307
1611877800000|2021-01-28 23:50:00|5222.2|5219.4|5220.5|5217.7|5222.5|5219.7|5219.4|5216.6|96
1611878100000|2021-01-28 23:55:00|5219.5|5216.7|5220.5|5217.7|5220.7|5217.9|5217.5|5214.7|120
1611878400000|2021-01-29 00:00:00|5220.7|5217.9|5220.5|5217.7|5222.5|5219.7|5220.5|5217.7|143
1611878700000|2021-01-29 00:05:00|5221.5|5218.7|5221.5|5218.7|5221.5|5218.7|5214.7|5211.9|480
1611879000000|2021-01-29 00:10:00|5221.4|5218.6|5219.5|5216.7|5224.5|5221.7|5218.8|5216|360
1611879300000|2021-01-29 00:15:00|5219.2|5216.4|5220.5|5217.7|5222.2|5219.4|5218.5|5215.7|108
1611879600000|2021-01-29 00:20:00|5220.2|5217.4|5221.5|5218.7|5221.5|5218.7|5219.5|5216.7|189
1611879900000|2021-01-29 00:25:00|5221.4|5218.6|5220.5|5217.7|5221.5|5218.7|5219.5|5216.7|114
1611880200000|2021-01-29 00:30:00|5220.3|5217.5|5222.5|5219.7|5224.5|5221.7|5219.5|5216.7|148
1611880500000|2021-01-29 00:35:00|5222|5219.2|5221.5|5218.7|5224.3|5221.5|5221.5|5218.7|98
1611880800000|2021-01-29 00:40:00|5221.3|5218.5|5218.5|5215.7|5221.5|5218.7|5217.5|5214.7|241
1611881100000|2021-01-29 00:45:00|5218.3|5215.5|5221.5|5218.7|5222.7|5219.9|5217.7|5214.9|86
1611881400000|2021-01-29 00:50:00|5221.2|5218.4|5220.5|5217.7|5221.7|5218.9|5219.7|5216.9|56
1611881700000|2021-01-29 00:55:00|5220|5217.2|5221.5|5218.7|5222.5|5219.7|5219.2|5216.4|102
1611882000000|2021-01-29 01:00:00|5222.5|5219.7|5234.2|5231.4|5234.5|5231.7|5219.3|5216.5|924
1611882300000|2021-01-29 01:05:00|5233.7|5230.9|5231.7|5228.9|5234.5|5231.7|5229.7|5226.9|562
1611882600000|2021-01-29 01:10:00|5231.5|5228.7|5233.5|5230.7|5236.7|5233.9|5230.5|5227.7|613
1611882900000|2021-01-29 01:15:00|5234.2|5231.4|5233.5|5230.7|5234.5|5231.7|5230.7|5227.9|512
1611883200000|2021-01-29 01:20:00|5233.7|5230.9|5236.5|5233.7|5242|5239.2|5233.5|5230.7|943
1611883500000|2021-01-29 01:25:00|5235.8|5233|5237.5|5234.7|5238.7|5235.9|5233.7|5230.9|412
1611883800000|2021-01-29 01:30:00|5237.7|5234.9|5234.5|5231.7|5240.5|5237.7|5234.5|5231.7|331
1611884100000|2021-01-29 01:35:00|5234.7|5231.9|5231.5|5228.7|5235.3|5232.5|5229.5|5226.7|478
1611884400000|2021-01-29 01:40:00|5230.8|5228|5235.7|5232.9|5237.7|5234.9|5229.5|5226.7|507
1611884700000|2021-01-29 01:45:00|5235.5|5232.7|5231.5|5228.7|5235.5|5232.7|5230.7|5227.9|398
1611885000000|2021-01-29 01:50:00|5231.3|5228.5|5226.7|5223.9|5231.5|5228.7|5224.7|5221.9|638
1611885300000|2021-01-29 01:55:00|5226.5|5223.7|5223.5|5220.7|5229.3|5226.5|5222.7|5219.9|452
1611885600000|2021-01-29 02:00:00|5223.7|5220.9|5232.5|5229.7|5233.5|5230.7|5223.5|5220.7|546
1611885900000|2021-01-29 02:05:00|5232.7|5229.9|5236.8|5234|5238.8|5236|5232.5|5229.7|923
1611886200000|2021-01-29 02:10:00|5237|5234.2|5235.8|5233|5239|5236.2|5233.8|5231|505
1611886500000|2021-01-29 02:15:00|5235.6|5232.8|5234.8|5232|5235.8|5233|5230.6|5227.8|531
1611886800000|2021-01-29 02:20:00|5235.6|5232.8|5230.8|5228|5236.8|5234|5228.8|5226|558
1611887100000|2021-01-29 02:25:00|5230.6|5227.8|5231.6|5228.8|5233.5|5230.7|5230|5227.2|225
1611887400000|2021-01-29 02:30:00|5231.3|5228.5|5234.8|5232|5234.8|5232|5229|5226.2|307
1611887700000|2021-01-29 02:35:00|5234|5231.2|5224.8|5222|5235.6|5232.8|5224|5221.2|442
1611888000000|2021-01-29 02:40:00|5224|5221.2|5226.6|5223.8|5226.8|5224|5221.6|5218.8|577
1611888300000|2021-01-29 02:45:00|5226|5223.2|5228.6|5225.8|5228.8|5226|5224.6|5221.8|264
1611888600000|2021-01-29 02:50:00|5228.5|5225.7|5227.8|5225|5228.8|5226|5226.8|5224|133
1611888900000|2021-01-29 02:55:00|5227.6|5224.8|5228.6|5225.8|5228.8|5226|5226.8|5224|188
1611889200000|2021-01-29 03:00:00|5229|5226.2|5227.8|5225|5231|5228.2|5226.8|5224|244
1611889500000|2021-01-29 03:05:00|5228|5225.2|5230.8|5228|5232|5229.2|5227.8|5225|309
1611889800000|2021-01-29 03:10:00|5230.6|5227.8|5230|5227.2|5232|5229.2|5228|5225.2|267
1611890100000|2021-01-29 03:15:00|5229|5226.2|5231.8|5229|5232.8|5230|5228.8|5226|286
1611890400000|2021-01-29 03:20:00|5232|5229.2|5224.8|5222|5232.8|5230|5221.6|5218.8|647
1611890700000|2021-01-29 03:25:00|5225.3|5222.5|5228|5225.2|5229|5226.2|5225|5222.2|381
1611891000000|2021-01-29 03:30:00|5227.8|5225|5221|5218.2|5230.8|5228|5218|5215.2|846
1611891300000|2021-01-29 03:35:00|5220.8|5218|5223|5220.2|5226|5223.2|5219.1|5216.3|288
1611891600000|2021-01-29 03:40:00|5223.1|5220.3|5224|5221.2|5224.8|5222|5220.6|5217.8|220
1611891900000|2021-01-29 03:45:00|5223.8|5221|5224|5221.2|5224.8|5222|5221.8|5219|250
1611892200000|2021-01-29 03:50:00|5223.8|5221|5226.8|5224|5227|5224.2|5223.8|5221|134
1611892500000|2021-01-29 03:55:00|5227|5224.2|5220|5217.2|5227|5224.2|5219.8|5217|233
1611892800000|2021-01-29 04:00:00|5220.6|5217.8|5221.8|5219|5223|5220.2|5220|5217.2|211
1611893100000|2021-01-29 04:05:00|5222|5219.2|5216.8|5214|5224|5221.2|5216|5213.2|676
1611893400000|2021-01-29 04:10:00|5217|5214.2|5216|5213.2|5218|5215.2|5215.8|5213|291
1611893700000|2021-01-29 04:15:00|5215.8|5213|5214.9|5212.1|5218.6|5215.8|5213.9|5211.1|315
1611894000000|2021-01-29 04:20:00|5214.8|5212|5219.8|5217|5220.6|5217.8|5214.8|5212|354
1611894300000|2021-01-29 04:25:00|5219.9|5217.1|5215.8|5213|5220.8|5218|5213.8|5207.2|593
1611894600000|2021-01-29 04:30:00|5215.6|5212.8|5216.9|5214.1|5219.6|5216.8|5214.8|5212|316
1611894900000|2021-01-29 04:35:00|5217.3|5214.5|5217.8|5215|5219.6|5216.8|5215.9|5213.1|180
1611895200000|2021-01-29 04:40:00|5217.6|5214.8|5216.8|5214|5220.3|5217.5|5215.9|5213.1|266
1611895500000|2021-01-29 04:45:00|5216.9|5214.1|5221.6|5218.8|5221.8|5219|5216.8|5214|242
1611895800000|2021-01-29 04:50:00|5221.8|5219|5219.8|5217|5221.8|5219|5219.6|5216.8|144
1611896100000|2021-01-29 04:55:00|5219.6|5216.8|5217.9|5215.1|5220.8|5218|5217.8|5215|140
1611896400000|2021-01-29 05:00:00|5217.8|5215|5218.9|5216.1|5219.6|5216.8|5215.8|5213|211
1611896700000|2021-01-29 05:05:00|5218.8|5216|5220.9|5218.1|5221.9|5219.1|5218.8|5216|252
1611897000000|2021-01-29 05:10:00|5221.8|5219|5225.8|5223|5225.8|5223|5219.9|5217.1|395
1611897300000|2021-01-29 05:15:00|5225.9|5223.1|5225.8|5223|5227.8|5225|5224.8|5222|222
1611897600000|2021-01-29 05:20:00|5225.1|5222.3|5225.9|5223.1|5226.6|5223.8|5222.9|5220.1|254
1611897900000|2021-01-29 05:25:00|5225.8|5223|5216.6|5213.8|5227.9|5225.1|5216.6|5213.8|658
1611898200000|2021-01-29 05:30:00|5216.8|5214|5201.8|5199|5217.8|5215|5200.8|5198|1935
1611898500000|2021-01-29 05:35:00|5201.9|5199.1|5199.9|5197.1|5204.3|5201.5|5195.9|5193.1|1030
1611898800000|2021-01-29 05:40:00|5199.6|5196.8|5206.8|5204|5207.9|5205.1|5198.1|5195.3|691
1611899100000|2021-01-29 05:45:00|5206.9|5204.1|5207.9|5205.1|5208.9|5206.1|5205.4|5202.6|665
1611899400000|2021-01-29 05:50:00|5207.8|5205|5210.8|5208|5211.6|5208.8|5206.9|5204.1|289
1611899700000|2021-01-29 05:55:00|5210.6|5207.8|5214.8|5212|5217.6|5214.8|5210.6|5207.8|517
1611900000000|2021-01-29 06:00:00|5214.1|5211.3|5210.8|5208|5215.8|5213|5209.9|5207.1|473
1611900300000|2021-01-29 06:05:00|5210.9|5208.1|5212.8|5210|5213.6|5210.8|5209.1|5206.3|435
1611900600000|2021-01-29 06:10:00|5212.1|5209.3|5211.9|5209.1|5214.1|5211.3|5208.9|5206.1|546
1611900900000|2021-01-29 06:15:00|5211.8|5209|5210.4|5207.6|5215.9|5213.1|5209.9|5207.1|366
1611901200000|2021-01-29 06:20:00|5210.8|5208|5210.8|5208|5211.9|5209.1|5208.8|5206|271
1611901500000|2021-01-29 06:25:00|5211.9|5209.1|5207.8|5205|5214.9|5212.1|5206.9|5204.1|336
1611901800000|2021-01-29 06:30:00|5206.9|5204.1|5214.9|5212.1|5215.9|5213.1|5206.8|5204|330
1611902100000|2021-01-29 06:35:00|5214.8|5212|5220.9|5218.1|5224.9|5222.1|5213.9|5211.1|725
1611902400000|2021-01-29 06:40:00|5221.6|5218.8|5220.9|5218.1|5221.8|5219|5214.6|5211.8|392
1611902700000|2021-01-29 06:45:00|5220.8|5218|5218.8|5216|5222.6|5219.8|5216.8|5214|345
1611903000000|2021-01-29 06:50:00|5218.4|5215.6|5226.6|5223.8|5227.6|5224.8|5214.9|5212.1|711
1611903300000|2021-01-29 06:55:00|5226.3|5223.5|5222.8|5220|5226.6|5223.8|5221.8|5219|433
1611903600000|2021-01-29 07:00:00|5222.3|5219.5|5223.8|5221|5226.9|5224.1|5221.8|5219|343
1611903900000|2021-01-29 07:05:00|5222.9|5220.1|5217.7|5214.9|5223.9|5221.1|5215.7|5212.9|501
1611904200000|2021-01-29 07:10:00|5217.4|5214.6|5217.7|5214.9|5221.9|5219.1|5215.7|5212.9|460
1611904500000|2021-01-29 07:15:00|5218.7|5215.9|5216.7|5213.9|5221.6|5218.8|5215.1|5212.3|372
1611904800000|2021-01-29 07:20:00|5217.1|5214.3|5212.7|5209.9|5217.7|5214.9|5211.9|5209.1|347
1611905100000|2021-01-29 07:25:00|5212.6|5209.8|5212.9|5210.1|5214.7|5211.9|5211.7|5208.9|337
1611905400000|2021-01-29 07:30:00|5212.7|5209.9|5199.4|5196.6|5214.9|5212.1|5198.9|5196.1|1119
1611905700000|2021-01-29 07:35:00|5199.7|5196.9|5207.9|5205.1|5209.7|5206.9|5197.9|5195.1|914
1611906000000|2021-01-29 07:40:00|5208.1|5205.3|5207.7|5204.9|5212.9|5210.1|5207.7|5204.9|519
1611906300000|2021-01-29 07:45:00|5207.4|5204.6|5209.9|5207.1|5213.9|5211.1|5205.7|5202.9|361
1611906600000|2021-01-29 07:50:00|5209.7|5206.9|5209.7|5206.9|5214.9|5212.1|5207.7|5204.9|611
1611906900000|2021-01-29 07:55:00|5209.9|5207.1|5210.9|5208.1|5214.9|5212.1|5206.9|5204.1|668
1611907200000|2021-01-29 08:00:00|5210.7|5207.9|5201.7|5198.9|5210.9|5208.1|5197.9|5195.1|1930
1611907500000|2021-01-29 08:05:00|5201.4|5198.6|5192.9|5190.1|5203.7|5200.9|5191.9|5189.1|1351
1611907800000|2021-01-29 08:10:00|5192.7|5189.9|5205.9|5203.1|5209.7|5206.9|5192.7|5189.9|1457
1611908100000|2021-01-29 08:15:00|5205.7|5202.9|5207.9|5205.1|5211.7|5208.9|5202.4|5199.6|838
1611908400000|2021-01-29 08:20:00|5207.7|5204.9|5214.9|5212.1|5217.2|5214.4|5206.6|5203.8|902
1611908700000|2021-01-29 08:25:00|5214.7|5211.9|5218.9|5216.1|5219.9|5217.1|5209.9|5207.1|1323
1611909000000|2021-01-29 08:30:00|5219.6|5216.8|5219.4|5216.6|5223.9|5221.1|5217.9|5215.1|1727
1611909300000|2021-01-29 08:35:00|5219.7|5216.9|5225.7|5222.9|5226.7|5223.9|5215.9|5213.1|759
1611909600000|2021-01-29 08:40:00|5225.9|5223.1|5231.7|5228.9|5234.7|5231.9|5225.9|5223.1|1289
1611909900000|2021-01-29 08:45:00|5231.9|5229.1|5233.7|5230.9|5235.9|5233.1|5230.7|5227.9|810
1611910200000|2021-01-29 08:50:00|5233.9|5231.1|5230.7|5227.9|5234.9|5232.1|5226.7|5223.9|679
1611910500000|2021-01-29 08:55:00|5229.9|5227.1|5243.2|5240.4|5246|5242.9|5229.7|5226.9|1576
1611910800000|2021-01-29 09:00:00|5243.4|5240.6|5238.6|5235.8|5244.4|5241.6|5236.4|5233.6|1388
1611911100000|2021-01-29 09:05:00|5238.4|5235.6|5247.6|5244.8|5250.6|5247.8|5236.4|5233.6|1828
1611911400000|2021-01-29 09:10:00|5247.9|5245.1|5243.6|5240.8|5250.4|5247.6|5243.4|5240.6|593
1611911700000|2021-01-29 09:15:00|5244.2|5241.4|5231.4|5228.6|5245.4|5242.6|5230.6|5227.8|1142
1611912000000|2021-01-29 09:20:00|5231.2|5228.4|5233.6|5230.8|5234.4|5231.6|5225.7|5222.9|1367
1611912300000|2021-01-29 09:25:00|5233.4|5230.6|5241.4|5238.6|5242.6|5239.8|5231.6|5228.8|827
1611912600000|2021-01-29 09:30:00|5240.7|5237.9|5246.6|5243.8|5247.4|5244.6|5236.6|5233.8|810
1611912900000|2021-01-29 09:35:00|5247.4|5244.6|5246.4|5243.6|5253.4|5250.6|5245.5|5242.7|1221
1611913200000|2021-01-29 09:40:00|5246.5|5243.7|5241.4|5238.6|5247.4|5244.6|5238.4|5235.6|605
1611913500000|2021-01-29 09:45:00|5241.2|5238.4|5245.4|5242.6|5247.5|5244.7|5236.4|5233.6|705
1611913800000|2021-01-29 09:50:00|5245.5|5242.7|5243.4|5240.6|5249.2|5246.4|5241|5238.2|630
1611914100000|2021-01-29 09:55:00|5243.5|5240.7|5243.9|5241.1|5248.9|5246.1|5242.4|5239.6|752
1611914400000|2021-01-29 10:00:00|5243.5|5240.7|5238.5|5235.7|5244.5|5241.7|5235|5232.2|727
1611914700000|2021-01-29 10:05:00|5238.9|5236.1|5240.4|5237.6|5244.4|5241.6|5236.4|5233.6|467
1611915000000|2021-01-29 10:10:00|5240.5|5237.7|5244.5|5241.7|5244.5|5241.7|5237.4|5234.6|478
1611915300000|2021-01-29 10:15:00|5244.4|5241.6|5241.4|5238.6|5249.5|5246.7|5239.4|5236.6|1040
1611915600000|2021-01-29 10:20:00|5241.5|5238.7|5250.4|5247.6|5251.5|5248.7|5241.5|5238.7|662
1611915900000|2021-01-29 10:25:00|5250|5247.2|5247.5|5244.7|5253.5|5250.7|5245.7|5242.9|820
1611916200000|2021-01-29 10:30:00|5248.2|5245.4|5247.5|5244.7|5250.4|5247.6|5242.4|5239.6|1076
1611916500000|2021-01-29 10:35:00|5248.2|5245.4|5248.5|5245.7|5252.5|5249.7|5247.5|5244.7|536
1611916800000|2021-01-29 10:40:00|5248.4|5245.6|5251.4|5248.6|5254.2|5251.4|5248.4|5245.6|720
1611917100000|2021-01-29 10:45:00|5252|5249.2|5252.5|5249.7|5254.2|5251.4|5248.4|5245.6|438
1611917400000|2021-01-29 10:50:00|5252.4|5249.6|5255.5|5252.7|5257.2|5254.4|5252.2|5249.4|564
1611917700000|2021-01-29 10:55:00|5256.2|5253.4|5253.4|5250.6|5257.2|5254.4|5252.2|5249.4|569
1611918000000|2021-01-29 11:00:00|5252.7|5249.9|5246.5|5243.7|5255.5|5252.7|5244.5|5241.7|670
1611918300000|2021-01-29 11:05:00|5246.4|5243.6|5239.4|5236.6|5250.4|5247.6|5238.4|5235.6|746
1611918600000|2021-01-29 11:10:00|5239.5|5236.7|5240.5|5237.7|5242.4|5239.6|5239.4|5236.6|704
1611918900000|2021-01-29 11:15:00|5241.2|5238.4|5243.9|5241.1|5244.5|5241.7|5240.4|5237.6|529
1611919200000|2021-01-29 11:20:00|5244|5241.2|5238.5|5235.7|5244.4|5241.6|5238.5|5235.7|398
1611919500000|2021-01-29 11:25:00|5237.5|5234.7|5240.5|5237.7|5244.9|5242.1|5234.7|5231.9|1392
1611919800000|2021-01-29 11:30:00|5240.2|5237.4|5244.7|5241.9|5244.7|5241.9|5233.9|5231.1|1096
1611920100000|2021-01-29 11:35:00|5245.4|5242.6|5253.4|5250.6|5256.2|5253.4|5245.4|5242.6|1332
1611920400000|2021-01-29 11:40:00|5253|5250.2|5258.4|5255.6|5261.4|5258.6|5252.5|5249.7|1185
1611920700000|2021-01-29 11:45:00|5258.5|5255.7|5259|5256.2|5261.5|5258.7|5255.5|5252.7|686
1611921000000|2021-01-29 11:50:00|5258.5|5255.7|5255.3|5252.5|5260.4|5257.6|5254.7|5251.9|459
1611921300000|2021-01-29 11:55:00|5255.2|5252.4|5258.3|5255.5|5259.3|5256.5|5254.3|5251.5|492
1611921600000|2021-01-29 12:00:00|5258.5|5255.7|5258.3|5255.5|5259.5|5256.7|5256.2|5253.4|384
1611921900000|2021-01-29 12:05:00|5258.5|5255.7|5255.5|5252.7|5260.3|5257.5|5254.3|5251.5|707
1611922200000|2021-01-29 12:10:00|5256.2|5253.4|5256.3|5253.5|5258.5|5255.7|5253.5|5250.7|565
1611922500000|2021-01-29 12:15:00|5256.5|5253.7|5256.8|5254|5260.5|5257.7|5255.2|5252.4|493
1611922800000|2021-01-29 12:20:00|5256.3|5253.5|5254.8|5252|5258.3|5255.5|5252.3|5249.5|474
1611923100000|2021-01-29 12:25:00|5255.2|5252.4|5252.5|5249.7|5260.5|5257.7|5248.5|5245.7|1225
1611923400000|2021-01-29 12:30:00|5252.8|5250|5250.5|5247.7|5257.5|5254.7|5248.5|5245.7|966
1611923700000|2021-01-29 12:35:00|5251.3|5248.5|5246.5|5243.7|5251.5|5248.7|5242.8|5240|975
1611924000000|2021-01-29 12:40:00|5246.3|5243.5|5252.5|5249.7|5254.3|5251.5|5244.3|5241.5|693
1611924300000|2021-01-29 12:45:00|5252.8|5250|5256.3|5253.5|5257.5|5254.7|5248.5|5245.7|971
1611924600000|2021-01-29 12:50:00|5256.2|5253.4|5253.3|5250.5|5257.3|5254.5|5251.5|5248.7|655
1611924900000|2021-01-29 12:55:00|5253.5|5250.7|5259.5|5256.7|5260.5|5257.7|5252.2|5249.4|835
1611925200000|2021-01-29 13:00:00|5259.3|5256.5|5259.3|5256.5|5269.5|5266.7|5223.7|5220.9|8139
1611925500000|2021-01-29 13:05:00|5259.5|5256.7|5242.7|5239.9|5260.5|5257.7|5239.3|5236.5|2986
1611925800000|2021-01-29 13:10:00|5243.3|5240.5|5266.3|5263.5|5267.3|5264.5|5241.7|5238.9|2739
1611926100000|2021-01-29 13:15:00|5267.2|5264.4|5268.5|5265.7|5275.3|5272.5|5265.5|5262.7|3595
1611926400000|2021-01-29 13:20:00|5268.3|5265.5|5263.3|5260.5|5269.7|5266.9|5258.3|5255.5|1881
1611926700000|2021-01-29 13:25:00|5263.5|5260.7|5256.3|5253.5|5264.7|5261.9|5255.3|5252.5|967
1611927000000|2021-01-29 13:30:00|5256.7|5253.9|5268.5|5265.7|5273.3|5270.5|5256.3|5253.5|1958
1611927300000|2021-01-29 13:35:00|5268.8|5266|5280.3|5277.5|5283.8|5281|5268.3|5265.5|3334
1611927600000|2021-01-29 13:40:00|5280.8|5278|5286.3|5283.5|5289.3|5286.5|5279.3|5276.5|2259
1611927900000|2021-01-29 13:45:00|5286.5|5283.7|5286.3|5283.5|5290.3|5287.5|5282.8|5280|1773
1611928200000|2021-01-29 13:50:00|5286.5|5283.7|5280.3|5277.5|5287.3|5284.5|5275.5|5272.7|2075
1611928500000|2021-01-29 13:55:00|5280.5|5277.7|5282.3|5279.5|5285.5|5282.7|5278.3|5275.5|1354
1611928800000|2021-01-29 14:00:00|5282.5|5279.7|5315|5312.2|5317|5314.2|5281.5|5278.7|8112
1611929100000|2021-01-29 14:05:00|5315.8|5313|5310.8|5308|5316.8|5314|5303.8|5301|4246
1611929400000|2021-01-29 14:10:00|5311|5308.2|5317|5314.2|5321.8|5319|5310.8|5308|3218
1611929700000|2021-01-29 14:15:00|5317.6|5314.8|5299|5296.2|5321.8|5319|5298.8|5296|3467
1611930000000|2021-01-29 14:20:00|5298.8|5296|5297.1|5294.3|5304.8|5302|5293.1|5290.3|3259
1611930300000|2021-01-29 14:25:00|5297.8|5295|5288|5285.2|5300.8|5298|5283.8|5281|5662
1611930600000|2021-01-29 14:30:00|5288.1|5285.3|5295.8|5293|5299.8|5297|5280.8|5278|4776
1611930900000|2021-01-29 14:35:00|5296|5293.2|5298.1|5295.3|5301.8|5299|5290.1|5287.3|3013
1611931200000|2021-01-29 14:40:00|5298|5295.2|5293.1|5290.3|5298.8|5296|5288|5285.2|2175
1611931500000|2021-01-29 14:45:00|5293|5290.2|5288.1|5285.3|5297|5294.2|5285.8|5283|4105
1611931800000|2021-01-29 14:50:00|5287.5|5284.7|5287.8|5285|5291.1|5288.3|5283.1|5280.3|2180
1611932100000|2021-01-29 14:55:00|5288|5285.2|5290.6|5287.8|5305.8|5303|5287.8|5285|4583
1611932400000|2021-01-29 15:00:00|5291.3|5288.5|5288.1|5285.3|5296.6|5293.8|5283.8|5281|3577
1611932700000|2021-01-29 15:05:00|5288|5285.2|5283|5280.2|5288|5285.2|5273.8|5271|2935
1611933000000|2021-01-29 15:10:00|5283.1|5280.3|5286|5283.2|5292.8|5290|5283|5280.2|2077
1611933300000|2021-01-29 15:15:00|5286.1|5283.3|5286|5283.2|5290|5287.2|5281.8|5279|1253
1611933600000|2021-01-29 15:20:00|5285.3|5282.5|5291.6|5288.8|5292.8|5290|5284|5281.2|1254
1611933900000|2021-01-29 15:25:00|5291.8|5289|5286.6|5283.8|5292.8|5290|5281.5|5278.7|3465
1611934200000|2021-01-29 15:30:00|5287.3|5284.5|5292.6|5289.8|5295.4|5292.6|5286.8|5284|1605
1611934500000|2021-01-29 15:35:00|5293.4|5290.6|5292.8|5290|5296.4|5293.6|5290.6|5287.8|1321
1611934800000|2021-01-29 15:40:00|5293.4|5290.6|5284|5281.2|5294.6|5291.8|5282.8|5280|3572
1611935100000|2021-01-29 15:45:00|5283.8|5281|5277|5274.2|5285|5282.2|5276.8|5274|2108
1611935400000|2021-01-29 15:50:00|5276.8|5274|5263.1|5260.3|5278|5275.2|5262.1|5259.3|2614
1611935700000|2021-01-29 15:55:00|5263.8|5261|5269.1|5266.3|5275.9|5273.1|5263.1|5260.3|2025
1611936000000|2021-01-29 16:00:00|5269.8|5267|5257.9|5255.1|5270.8|5268|5256.8|5254|2494
1611936300000|2021-01-29 16:05:00|5258.4|5255.6|5260.1|5257.3|5266.8|5264|5256.1|5253.3|3048
1611936600000|2021-01-29 16:10:00|5260.6|5257.8|5252.1|5249.3|5260.9|5258.1|5246.8|5244|3357
1611936900000|2021-01-29 16:15:00|5251.8|5249|5247.9|5245.1|5254.1|5251.3|5246.9|5244.1|1727
1611937200000|2021-01-29 16:20:00|5248.1|5245.3|5239.1|5236.3|5248.8|5246|5223.5|5220.7|4471
1611937500000|2021-01-29 16:25:00|5238.1|5235.3|5242.9|5240.1|5243.3|5240.5|5233.8|5231|2816
1611937800000|2021-01-29 16:30:00|5242.8|5240|5242.1|5239.3|5247.9|5245.1|5237.1|5234.3|2989
1611938100000|2021-01-29 16:35:00|5242.8|5240|5236.1|5233.3|5245.1|5242.3|5231.1|5228.3|2710
1611938400000|2021-01-29 16:40:00|5236.8|5234|5233.9|5231.1|5246.4|5243.6|5228.1|5225.3|2008
1611938700000|2021-01-29 16:45:00|5233.8|5231|5237.9|5235.1|5239.3|5236.5|5226.6|5223.8|2230
1611939000000|2021-01-29 16:50:00|5238.1|5235.3|5239.1|5236.3|5240.9|5238.1|5233.1|5230.3|1585
1611939300000|2021-01-29 16:55:00|5239.9|5237.1|5247.1|5244.3|5248.1|5245.3|5237.1|5234.3|1483
1611939600000|2021-01-29 17:00:00|5246.9|5244.1|5248.1|5245.3|5248.4|5245.6|5239.1|5236.3|1357
1611939900000|2021-01-29 17:05:00|5248.4|5245.6|5244.8|5242|5249.1|5246.3|5243.1|5240.3|1199
1611940200000|2021-01-29 17:10:00|5244.9|5242.1|5242.1|5239.3|5248.9|5246.1|5241.1|5238.3|967
1611940500000|2021-01-29 17:15:00|5242.8|5240|5231.1|5228.3|5243.9|5241.1|5229.1|5226.3|2234
1611940800000|2021-01-29 17:20:00|5230.9|5228.1|5215.8|5213|5232.1|5229.3|5215.8|5213|4288
1611941100000|2021-01-29 17:25:00|5216.8|5214|5215.4|5212.6|5222.4|5219.6|5212.5|5209.7|3725
1611941400000|2021-01-29 17:30:00|5215.6|5212.8|5218.4|5215.6|5221.4|5218.6|5212.8|5210|1898
1611941700000|2021-01-29 17:35:00|5219.4|5216.6|5202.6|5199.8|5219.4|5216.6|5200.8|5198|3043
1611942000000|2021-01-29 17:40:00|5202|5199.2|5204.6|5201.8|5210.4|5207.6|5201.8|5199|2995
1611942300000|2021-01-29 17:45:00|5203.8|5201|5204.6|5201.8|5208.6|5205.8|5198.8|5196|2496
1611942600000|2021-01-29 17:50:00|5203.8|5201|5225.9|5223.1|5227.4|5224.6|5202.6|5199.8|4396
1611942900000|2021-01-29 17:55:00|5226.1|5223.3|5212.4|5209.6|5226.3|5223.5|5211.4|5208.6|1734
1611943200000|2021-01-29 18:00:00|5212.1|5209.3|5220.3|5217.5|5228.4|5225.6|5207.4|5204.6|2957
1611943500000|2021-01-29 18:05:00|5219.4|5216.6|5222.3|5219.5|5224.3|5221.5|5215.1|5212.3|1546
1611943800000|2021-01-29 18:10:00|5222.1|5219.3|5220.3|5217.5|5225.3|5222.5|5218.3|5215.5|2124
1611944100000|2021-01-29 18:15:00|5220.1|5217.3|5216.4|5213.6|5222.4|5219.6|5215.3|5212.5|1460
1611944400000|2021-01-29 18:20:00|5216.6|5213.8|5222.3|5219.5|5231.1|5228.3|5216.4|5213.6|2008
1611944700000|2021-01-29 18:25:00|5222.1|5219.3|5238.1|5235.3|5238.1|5235.3|5220.4|5217.6|2556
1611945000000|2021-01-29 18:30:00|5238.3|5235.5|5236.3|5233.5|5246.9|5244.1|5233.3|5230.5|3188
1611945300000|2021-01-29 18:35:00|5236.9|5234.1|5238.3|5235.5|5241.1|5238.3|5234.3|5231.5|1864
1611945600000|2021-01-29 18:40:00|5238.1|5235.3|5237.1|5234.3|5241.3|5238.5|5232.1|5229.3|1796
1611945900000|2021-01-29 18:45:00|5236.4|5233.6|5230.3|5227.5|5238.4|5235.6|5228.1|5225.3|1162
1611946200000|2021-01-29 18:50:00|5231.1|5228.3|5230.3|5227.5|5234.1|5231.3|5227.4|5224.6|1288
1611946500000|2021-01-29 18:55:00|5230.6|5227.8|5222.2|5219.4|5231.8|5229|5222.2|5219.4|1375
1611946800000|2021-01-29 19:00:00|5222.1|5219.3|5231.2|5228.4|5234.4|5231.6|5222.1|5219.3|1865
1611947100000|2021-01-29 19:05:00|5231.4|5228.6|5227.2|5224.4|5231.4|5228.6|5225.2|5222.4|1258
1611947400000|2021-01-29 19:10:00|5227.4|5224.6|5220.4|5217.6|5228.4|5225.6|5219.2|5216.4|1301
1611947700000|2021-01-29 19:15:00|5220.7|5217.9|5224.1|5221.3|5228.1|5225.3|5219.4|5216.6|1553
1611948000000|2021-01-29 19:20:00|5224.2|5221.4|5225.4|5222.6|5225.4|5222.6|5221.4|5218.6|1427
1611948300000|2021-01-29 19:25:00|5225.2|5222.4|5215.5|5212.7|5225.4|5222.6|5214.7|5211.9|9507
1611948600000|2021-01-29 19:30:00|5215.7|5212.9|5213.7|5210.9|5221.7|5218.9|5210.7|5207.9|4210
1611948900000|2021-01-29 19:35:00|5213.1|5210.3|5211.9|5209.1|5216.7|5213.9|5210.7|5207.9|1577
1611949200000|2021-01-29 19:40:00|5211.1|5208.3|5209.9|5207.1|5216.1|5213.3|5204.9|5202.1|1191
1611949500000|2021-01-29 19:45:00|5210.1|5207.3|5210.7|5207.9|5212.9|5210.1|5207.4|5204.6|464
1611949800000|2021-01-29 19:50:00|5210.1|5207.3|5211.9|5209.1|5214.7|5211.9|5209.7|5206.9|1002
1611950100000|2021-01-29 19:55:00|5211.7|5208.9|5217.7|5214.9|5220.7|5217.9|5211.7|5208.9|1487
1611950400000|2021-01-29 20:00:00|5216.9|5214.1|5227.7|5224.9|5230.1|5227.3|5216.9|5214.1|1764
1611950700000|2021-01-29 20:05:00|5227.1|5224.3|5230.9|5228.1|5231.1|5228.3|5226.1|5223.3|601
1611951000000|2021-01-29 20:10:00|5230.7|5227.9|5231.4|5228.6|5235.7|5232.9|5229.7|5226.9|1218
1611951300000|2021-01-29 20:15:00|5231.2|5228.4|5230.5|5227.7|5233|5230.2|5228.7|5225.9|761
1611951600000|2021-01-29 20:20:00|5230.4|5227.6|5231.4|5228.6|5232.5|5229.7|5229.4|5226.6|612
1611951900000|2021-01-29 20:25:00|5230.7|5227.9|5227.4|5224.6|5231.7|5228.9|5224.7|5221.9|665
1611952200000|2021-01-29 20:30:00|5227.5|5224.7|5228.5|5225.7|5231.5|5228.7|5226.5|5223.7|802
1611952500000|2021-01-29 20:35:00|5227.7|5224.9|5221.4|5218.6|5228.5|5225.7|5221.4|5218.6|578
1611952800000|2021-01-29 20:40:00|5221.5|5218.7|5215.3|5212.5|5223.5|5220.7|5212.7|5209.9|1980
1611953100000|2021-01-29 20:45:00|5214.7|5211.9|5216.3|5213.5|5219.7|5216.9|5214.3|5211.5|871
1611953400000|2021-01-29 20:50:00|5216.7|5213.9|5219.5|5216.7|5222.5|5219.7|5216.5|5213.7|701
1611953700000|2021-01-29 20:55:00|5219.3|5216.5|5216.3|5213.5|5222.3|5219.5|5215.5|5212.7|744
1611954000000|2021-01-29 21:00:00|5215.7|5212.9|5216.7|5213.9|5220.3|5217.5|5215.7|5212.9|304
1611954300000|2021-01-29 21:05:00|5217|5214.2|5216.3|5213.5|5217.7|5214.9|5214|5211.2|470
1611954600000|2021-01-29 21:10:00|5215.7|5212.9|5215.3|5212.5|5216|5213.2|5213.3|5210.5|207
1611954900000|2021-01-29 21:15:00|5215.7|5212.9|5214.5|5211.7|5215.7|5212.9|5213.5|5210.7|325
1611955200000|2021-01-29 21:20:00|5214.3|5211.5|5212.5|5209.7|5215.7|5212.9|5212.3|5209.5|173
1611955500000|2021-01-29 21:25:00|5212.8|5210|5213.3|5210.5|5213.5|5210.7|5211.3|5208.5|154
1611955800000|2021-01-29 21:30:00|5213.5|5210.7|5219.7|5216.9|5221.8|5217.4|5211.7|5208.9|240
1611956100000|2021-01-29 21:35:00|5219.5|5216.7|5214.3|5211.5|5221.3|5216.7|5214.3|5211.3|144
1611956400000|2021-01-29 21:40:00|5214.8|5212|5215.7|5212.9|5216.5|5213.7|5213.3|5210.5|89
1611956700000|2021-01-29 21:45:00|5215.5|5212.7|5207.8|5205|5216.3|5213.5|5205.2|5202.1|244
1611957000000|2021-01-29 21:50:00|5207.7|5204.9|5212.7|5209.9|5213.7|5210.9|5206.8|5204|209
1611957300000|2021-01-29 21:55:00|5213.2|5210.4|5212.3|5208.3|5214.8|5211.7|5209.7|5206.9|357
1612134000000|2021-01-31 23:00:00|5202.7|5199.9|5166.6|5163.8|5211.2|5208.4|5161.7|5157|3233
1612134300000|2021-01-31 23:05:00|5166.8|5164|5178.1|5175.3|5191.1|5188.3|5166.1|5163.3|1642
1612134600000|2021-01-31 23:10:00|5178.6|5175.8|5172.1|5169.3|5181.1|5178.3|5168.3|5165.5|622
1612134900000|2021-01-31 23:15:00|5172.5|5169.7|5174.1|5171.3|5179.1|5176.3|5170.3|5167.5|512
1612135200000|2021-01-31 23:20:00|5173.9|5171.1|5182.1|5179.3|5185.4|5182.6|5171.3|5168.5|655
1612135500000|2021-01-31 23:25:00|5181.9|5179.1|5184.1|5181.3|5184.1|5181.3|5179.3|5176.5|957
1612135800000|2021-01-31 23:30:00|5184.3|5181.5|5189.3|5186.5|5191.3|5188.5|5183.1|5180.3|648
1612136100000|2021-01-31 23:35:00|5189.1|5186.3|5190.1|5187.3|5190.6|5187.8|5186.3|5183.5|614
1612136400000|2021-01-31 23:40:00|5189.8|5187|5191.1|5188.3|5192.3|5189.5|5186.3|5183.5|692
1612136700000|2021-01-31 23:45:00|5190.8|5188|5190.3|5187.5|5192.1|5189.3|5186.3|5183.5|660
1612137000000|2021-01-31 23:50:00|5190.5|5187.7|5185.3|5182.5|5191.3|5188.5|5181.8|5179|461
1612137300000|2021-01-31 23:55:00|5185.6|5182.8|5194.1|5191.3|5194.3|5191.5|5185.6|5182.8|529
1612137600000|2021-02-01 00:00:00|5193.9|5191.1|5197.3|5194.5|5203.1|5200.3|5193.1|5190.3|826
1612137900000|2021-02-01 00:05:00|5198.1|5195.3|5191.1|5188.3|5198.3|5195.5|5188.1|5185.3|594
1612138200000|2021-02-01 00:10:00|5191.6|5188.8|5195.1|5192.3|5202.3|5199.5|5191.3|5188.5|870
1612138500000|2021-02-01 00:15:00|5195.3|5192.5|5204.1|5201.3|5205.1|5202.3|5194.5|5191.7|503
1612138800000|2021-02-01 00:20:00|5204.3|5201.5|5204.1|5201.3|5208|5203.1|5203.1|5197.5|261
1612139100000|2021-02-01 00:25:00|5204.3|5201.5|5205.1|5202.3|5206.3|5203.5|5204.1|5201.3|256
1612139400000|2021-02-01 00:30:00|5204.1|5201.3|5200.1|5197.3|5205.1|5202.3|5199.1|5196.3|419
1612139700000|2021-02-01 00:35:00|5200.3|5197.5|5197.1|5194.3|5202.1|5199.3|5192.3|5189.5|336
1612140000000|2021-02-01 00:40:00|5196.8|5194|5199.3|5196.5|5201.1|5198.3|5196.1|5193.3|229
1612140300000|2021-02-01 00:45:00|5199.1|5196.3|5197.1|5194.3|5202.3|5199.5|5196.3|5193.5|290
1612140600000|2021-02-01 00:50:00|5196.3|5193.5|5199.1|5196.3|5199.3|5196.5|5196.1|5193.3|226
1612140900000|2021-02-01 00:55:00|5199.3|5196.5|5201.1|5198.3|5201.3|5198.5|5198.1|5195.3|239
1612141200000|2021-02-01 01:00:00|5201.3|5198.5|5201.3|5198.5|5207.1|5204.3|5195.1|5192.3|710
1612141500000|2021-02-01 01:05:00|5201.1|5198.3|5193.1|5190.3|5202.3|5199.5|5191.1|5188.3|457
1612141800000|2021-02-01 01:10:00|5192.8|5190|5189.3|5186.5|5193.3|5190.5|5184.9|5182.1|625
1612142100000|2021-02-01 01:15:00|5189.1|5186.3|5197.9|5195.1|5197.9|5195.1|5187.1|5184.3|492
1612142400000|2021-02-01 01:20:00|5197.6|5194.8|5198.3|5195.5|5200.1|5197.3|5195.1|5192.3|291
1612142700000|2021-02-01 01:25:00|5198.1|5195.3|5210.1|5207.3|5210.8|5208|5198.1|5195.3|682
1612143000000|2021-02-01 01:30:00|5210.3|5207.5|5214.3|5211.5|5215.3|5212.5|5205.1|5202.3|757
1612143300000|2021-02-01 01:35:00|5214.8|5212|5220.3|5217.5|5220.3|5217.5|5214.3|5211.5|683
1612143600000|2021-02-01 01:40:00|5220.1|5217.3|5218.3|5215.5|5222.3|5219.5|5217.3|5214.5|600
1612143900000|2021-02-01 01:45:00|5218|5215.2|5216.3|5213.5|5220.3|5217.5|5212.3|5209.5|703
1612144200000|2021-02-01 01:50:00|5216.8|5214|5215.3|5212.5|5218.3|5215.5|5214.3|5211.5|167
1612144500000|2021-02-01 01:55:00|5215.1|5212.3|5209.3|5206.5|5216.3|5213.5|5207.3|5203|368
1612144800000|2021-02-01 02:00:00|5209.1|5206.3|5215.1|5212.3|5215.8|5213|5207.3|5204.5|292
1612145100000|2021-02-01 02:05:00|5215.3|5212.5|5211|5208.2|5215.3|5212.5|5210|5207.2|208
1612145400000|2021-02-01 02:10:00|5210.8|5208|5214|5211.2|5215.3|5212.5|5209.5|5206.7|271
1612145700000|2021-02-01 02:15:00|5213.8|5211|5213|5210.2|5216|5213.2|5211.3|5208.5|282
1612146000000|2021-02-01 02:20:00|5213.6|5210.8|5217|5214.2|5219.8|5217|5213|5210.2|461
1612146300000|2021-02-01 02:25:00|5217.3|5214.5|5215.3|5212.5|5218.3|5215.5|5213|5210.2|194
1612146600000|2021-02-01 02:30:00|5215|5212.2|5214|5211.2|5218|5215.2|5214|5211.2|345
1612146900000|2021-02-01 02:35:00|5213.8|5211|5214|5211.2|5216.3|5213.5|5213|5210.2|245
1612147200000|2021-02-01 02:40:00|5214.3|5211.5|5219.5|5216.7|5221.3|5218.5|5213.3|5210.5|339
1612147500000|2021-02-01 02:45:00|5219.8|5217|5218|5215.2|5220.3|5217.5|5216|5213.2|267
1612147800000|2021-02-01 02:50:00|5217|5214.2|5216|5213.2|5219|5216.2|5215|5212.2|257
1612148100000|2021-02-01 02:55:00|5216.8|5214|5219|5216.2|5219|5216.2|5215|5212.2|168
1612148400000|2021-02-01 03:00:00|5218.5|5215.7|5222|5219.2|5225.8|5223|5217.2|5214.4|439
1612148700000|2021-02-01 03:05:00|5222.2|5219.4|5226.2|5223.4|5227.8|5225|5222.2|5219.4|504
1612149000000|2021-02-01 03:10:00|5226|5223.2|5231.2|5228.4|5232.2|5229.4|5225|5222.2|489
1612149300000|2021-02-01 03:15:00|5231|5228.2|5237.2|5234.4|5238|5235.2|5228|5225.2|701
1612149600000|2021-02-01 03:20:00|5237.8|5235|5237|5234.2|5238.2|5235.4|5233|5230.2|492
1612149900000|2021-02-01 03:25:00|5237.2|5234.4|5242|5239.2|5242|5239.2|5236|5233.2|768
1612150200000|2021-02-01 03:30:00|5241.8|5239|5243|5240.2|5244|5241.2|5235.2|5232.4|545
1612150500000|2021-02-01 03:35:00|5242.7|5239.9|5239|5236.2|5243.2|5240.4|5237.5|5234.7|508
1612150800000|2021-02-01 03:40:00|5239.2|5236.4|5241|5238.2|5242|5239.2|5238.2|5235.4|222
1612151100000|2021-02-01 03:45:00|5241.2|5238.4|5238.2|5235.4|5242.2|5239.4|5238.2|5235.4|223
1612151400000|2021-02-01 03:50:00|5238|5235.2|5238.2|5235.4|5240.2|5237.4|5237.2|5234.4|156
1612151700000|2021-02-01 03:55:00|5238|5235.2|5239|5236.2|5239.2|5236.4|5237.2|5234.4|114
1612152000000|2021-02-01 04:00:00|5238.7|5235.9|5239|5236.2|5239.2|5236.4|5236.2|5233.4|310
1612152300000|2021-02-01 04:05:00|5238.4|5235.6|5235|5232.2|5240|5237.2|5234.2|5231.4|278
1612152600000|2021-02-01 04:10:00|5234.8|5232|5234.2|5231.4|5235.2|5232.4|5233|5230.2|170
1612152900000|2021-02-01 04:15:00|5234|5231.2|5236|5233.2|5236.2|5233.4|5232.2|5229.4|147
1612153200000|2021-02-01 04:20:00|5236.2|5233.4|5240.2|5237.4|5241.2|5238.4|5235.8|5233|290
1612153500000|2021-02-01 04:25:00|5240|5237.2|5240|5237.2|5243.2|5240.4|5239|5236.2|327
1612153800000|2021-02-01 04:30:00|5240.2|5237.4|5237|5234.2|5240.2|5237.4|5236|5233.2|118
1612154100000|2021-02-01 04:35:00|5237.2|5234.4|5237.7|5234.9|5238.2|5235.4|5236.2|5233.4|79
1612154400000|2021-02-01 04:40:00|5237.4|5234.6|5237.2|5234.4|5240|5237.2|5237|5234.2|115
1612154700000|2021-02-01 04:45:00|5237.5|5234.7|5240|5237.2|5240.2|5237.4|5237.5|5234.7|193
1612155000000|2021-02-01 04:50:00|5239.7|5236.9|5239.2|5236.4|5240.2|5237.4|5239.2|5236.4|130
1612155300000|2021-02-01 04:55:00|5238.8|5236|5240.2|5237.4|5241.2|5238.4|5238.2|5235.4|125
1612155600000|2021-02-01 05:00:00|5241|5238.2|5243|5240.2|5245.2|5242.4|5239.2|5236.4|379
1612155900000|2021-02-01 05:05:00|5243.2|5240.4|5242.2|5239.4|5243.2|5240.4|5242.2|5239.4|130
1612156200000|2021-02-01 05:10:00|5243|5240.2|5243|5240.2|5245.2|5242.4|5242.2|5239.4|142
1612156500000|2021-02-01 05:15:00|5242.7|5239.9|5243|5240.2|5243.2|5240.4|5241|5238.2|181
1612156800000|2021-02-01 05:20:00|5242.7|5239.9|5243.2|5240.4|5244.2|5241.4|5242|5239.2|91
1612157100000|2021-02-01 05:25:00|5242.2|5239.4|5237.2|5234.4|5242.2|5239.4|5237.2|5234.4|261
1612157400000|2021-02-01 05:30:00|5237.8|5235|5244|5241.2|5245.8|5243|5237.8|5235|509
1612157700000|2021-02-01 05:35:00|5244.2|5241.4|5244.2|5241.4|5248.8|5246|5243.2|5240.4|430
1612158000000|2021-02-01 05:40:00|5244.5|5241.7|5242.2|5239.4|5246.2|5243.4|5240.2|5237.4|376
1612158300000|2021-02-01 05:45:00|5242.8|5240|5242.2|5239.4|5247.2|5244.4|5242|5239.2|328
1612158600000|2021-02-01 05:50:00|5242.5|5239.7|5244.2|5241.4|5246.2|5243.4|5242.2|5239.4|245
1612158900000|2021-02-01 05:55:00|5244.4|5241.6|5246|5243.2|5247.8|5245|5244.2|5241.4|246
1612159200000|2021-02-01 06:00:00|5246.2|5243.4|5243.2|5240.4|5247|5244.2|5241.2|5238.4|253
1612159500000|2021-02-01 06:05:00|5243|5240.2|5240.2|5237.4|5243.8|5241|5238.8|5236|279
1612159800000|2021-02-01 06:10:00|5240.5|5237.7|5243.2|5240.4|5245.2|5242.4|5239.2|5236.4|311
1612160100000|2021-02-01 06:15:00|5244|5241.2|5245.2|5242.4|5246|5243.2|5243.2|5240.4|238
1612160400000|2021-02-01 06:20:00|5245.4|5242.6|5246.2|5243.4|5247.2|5244.4|5245.2|5242.4|142
1612160700000|2021-02-01 06:25:00|5246|5243.2|5238|5235.2|5246.2|5243.4|5237.2|5234.4|527
1612161000000|2021-02-01 06:30:00|5238.2|5235.4|5238|5235.2|5241|5238.2|5237|5234.2|312
1612161300000|2021-02-01 06:35:00|5238.2|5235.4|5237.2|5234.4|5239|5236.2|5234.9|5232.1|534
1612161600000|2021-02-01 06:40:00|5237|5234.2|5244.2|5241.4|5245.2|5242.4|5237|5234.2|313
1612161900000|2021-02-01 06:45:00|5244|5241.2|5246.2|5243.4|5246.2|5243.4|5244|5241.2|283
1612162200000|2021-02-01 06:50:00|5246|5243.2|5239.7|5236.9|5248.2|5245.4|5239.2|5236.4|294
1612162500000|2021-02-01 06:55:00|5240.2|5237.4|5239|5236.2|5241.2|5238.4|5237.2|5234.4|262
1612162800000|2021-02-01 07:00:00|5239.2|5236.4|5238.2|5235.4|5242.8|5240|5237|5234.2|476
1612163100000|2021-02-01 07:05:00|5239|5236.2|5231|5228.2|5239.2|5236.4|5230.7|5227.9|589
1612163400000|2021-02-01 07:10:00|5231.2|5228.4|5233|5230.2|5234|5231.2|5231|5228.2|328
1612163700000|2021-02-01 07:15:00|5233.2|5230.4|5242.2|5239.4|5242.2|5239.4|5232.2|5229.4|505
1612164000000|2021-02-01 07:20:00|5242|5239.2|5254|5251.2|5254.8|5252|5242|5239.2|1166
1612164300000|2021-02-01 07:25:00|5254.2|5251.4|5257.2|5254.4|5264.2|5261.4|5254.2|5251.4|1471
1612164600000|2021-02-01 07:30:00|5257.5|5254.7|5259|5256.2|5263.2|5260.4|5257.5|5254.7|904
1612164900000|2021-02-01 07:35:00|5259.2|5256.4|5260.2|5257.4|5262|5259.2|5257.2|5254.4|555
1612165200000|2021-02-01 07:40:00|5260.5|5257.7|5261.2|5258.4|5262.2|5259.4|5259.2|5256.4|337
1612165500000|2021-02-01 07:45:00|5261|5258.2|5263.2|5260.4|5266.5|5263.7|5259.2|5256.4|738
1612165800000|2021-02-01 07:50:00|5263|5260.2|5258.4|5255.6|5265|5262.2|5256.2|5253.4|620
1612166100000|2021-02-01 07:55:00|5258.2|5255.4|5257.2|5254.4|5260.2|5257.4|5253.2|5250.4|628
1612166400000|2021-02-01 08:00:00|5258|5255.2|5256.6|5253.8|5261.4|5258.6|5250.4|5247.6|2353
1612166700000|2021-02-01 08:05:00|5257.2|5254.4|5260.6|5257.8|5266.9|5264.1|5254.4|5251.6|1338
1612167000000|2021-02-01 08:10:00|5260.9|5258.1|5261|5258.2|5266.2|5263.4|5258.2|5255.4|1053
1612167300000|2021-02-01 08:15:00|5261.2|5258.4|5261.2|5258.4|5264.2|5261.4|5257|5254.2|482
1612167600000|2021-02-01 08:20:00|5262|5259.2|5259.2|5256.4|5267|5264.2|5259.2|5256.4|1101
1612167900000|2021-02-01 08:25:00|5259|5256.2|5260.2|5257.4|5262.2|5259.4|5254|5251.2|1160
1612168200000|2021-02-01 08:30:00|5260.7|5257.9|5250.9|5248.1|5261.2|5258.4|5249.9|5247.1|1193
1612168500000|2021-02-01 08:35:00|5250.7|5247.9|5254.2|5251.4|5256.2|5253.4|5247.2|5244.4|1109
1612168800000|2021-02-01 08:40:00|5254.7|5251.9|5260.2|5257.4|5263.9|5261.1|5253.2|5250.4|906
1612169100000|2021-02-01 08:45:00|5260.9|5258.1|5259.9|5257.1|5265.7|5262.9|5257.2|5254.4|1050
1612169400000|2021-02-01 08:50:00|5260.2|5257.4|5263.9|5261.1|5267.2|5264.4|5256.9|5254.1|821
1612169700000|2021-02-01 08:55:00|5264.2|5261.4|5258.2|5255.4|5265.9|5263.1|5258.2|5255.4|726
1612170000000|2021-02-01 09:00:00|5257.9|5255.1|5256.2|5253.4|5260.2|5257.4|5253.2|5250.4|962
1612170300000|2021-02-01 09:05:00|5255.9|5253.1|5250.2|5247.4|5257.9|5255.1|5243.2|5240.4|2202
1612170600000|2021-02-01 09:10:00|5249.2|5246.4|5259.2|5256.4|5261.2|5258.4|5249.2|5246.4|701
1612170900000|2021-02-01 09:15:00|5259.7|5256.9|5259.4|5256.6|5264.2|5261.4|5256.2|5253.4|767
1612171200000|2021-02-01 09:20:00|5259.2|5256.4|5254.4|5251.6|5262.4|5259.6|5253.2|5250.4|663
1612171500000|2021-02-01 09:25:00|5254.2|5251.4|5249.2|5246.4|5255.2|5252.4|5248.2|5245.4|597
1612171800000|2021-02-01 09:30:00|5249.4|5246.6|5250.4|5247.6|5255.9|5253.1|5249.4|5246.6|447
1612172100000|2021-02-01 09:35:00|5250.2|5247.4|5248.1|5245.3|5252.6|5249.8|5242.4|5239.6|816
1612172400000|2021-02-01 09:40:00|5248.4|5245.6|5248.1|5245.3|5250.4|5247.6|5245.6|5242.8|527
1612172700000|2021-02-01 09:45:00|5247.4|5244.6|5246.4|5243.6|5250.1|5247.3|5242.8|5240|653
1612173000000|2021-02-01 09:50:00|5245.6|5242.8|5242.4|5239.6|5248.4|5245.6|5242.1|5239.3|507
1612173300000|2021-02-01 09:55:00|5242.6|5239.8|5242.4|5239.6|5244.9|5242.1|5241.1|5238.3|406
1612173600000|2021-02-01 10:00:00|5242.1|5239.3|5249.1|5246.3|5249.4|5246.6|5241.4|5238.6|562
1612173900000|2021-02-01 10:05:00|5248.6|5245.8|5247.4|5244.6|5250.4|5247.6|5244.1|5241.3|373
1612174200000|2021-02-01 10:10:00|5247.6|5244.8|5246.1|5243.3|5249.4|5246.6|5245.1|5242.3|502
1612174500000|2021-02-01 10:15:00|5246.4|5243.6|5245.6|5242.8|5247.4|5244.6|5243.1|5240.3|352
1612174800000|2021-02-01 10:20:00|5246.1|5243.3|5246.1|5243.3|5251.6|5248.8|5244.1|5241.3|535
1612175100000|2021-02-01 10:25:00|5245.6|5242.8|5244.4|5241.6|5249.4|5246.6|5244.4|5241.6|383
1612175400000|2021-02-01 10:30:00|5245.1|5242.3|5234.6|5231.8|5245.1|5242.3|5233.4|5230.6|1531
1612175700000|2021-02-01 10:35:00|5235.1|5232.3|5236.4|5233.6|5238.6|5235.8|5233.6|5230.8|706
1612176000000|2021-02-01 10:40:00|5236.6|5233.8|5237.6|5234.8|5244.4|5241.6|5235.1|5232.3|1018
1612176300000|2021-02-01 10:45:00|5238.1|5235.3|5237.1|5234.3|5239.9|5237.1|5235.1|5232.3|436
1612176600000|2021-02-01 10:50:00|5237.3|5234.5|5235.3|5232.5|5238.6|5235.8|5232.1|5229.3|518
1612176900000|2021-02-01 10:55:00|5236.1|5233.3|5236.3|5233.5|5237.1|5234.3|5232.1|5229.3|495
1612177200000|2021-02-01 11:00:00|5236.6|5233.8|5233.1|5230.3|5237.3|5234.5|5232.6|5229.8|300
1612177500000|2021-02-01 11:05:00|5233.3|5230.5|5236.3|5233.5|5238.6|5235.8|5233.1|5230.3|418
1612177800000|2021-02-01 11:10:00|5236.6|5233.8|5242.1|5239.3|5244.1|5241.3|5235.3|5232.5|758
1612178100000|2021-02-01 11:15:00|5242.3|5239.5|5258.3|5255.5|5258.6|5255.8|5242.3|5239.5|1352
1612178400000|2021-02-01 11:20:00|5258.1|5255.3|5259.3|5256.5|5268.3|5265.5|5258.1|5255.3|1830
1612178700000|2021-02-01 11:25:00|5259.9|5257.1|5269.1|5266.3|5270.1|5267.3|5259.6|5256.8|2140
1612179000000|2021-02-01 11:30:00|5269.9|5267.1|5266.3|5263.5|5272.1|5269.3|5266.1|5263.3|2092
1612179300000|2021-02-01 11:35:00|5267.3|5264.5|5262.3|5259.5|5267.6|5264.8|5261.1|5258.3|782
1612179600000|2021-02-01 11:40:00|5262.1|5259.3|5264.1|5261.3|5265.6|5262.8|5262.1|5259.3|356
1612179900000|2021-02-01 11:45:00|5264.3|5261.5|5269.6|5266.8|5271.3|5268.5|5264.3|5261.5|670
1612180200000|2021-02-01 11:50:00|5269.8|5267|5270.3|5267.5|5274.6|5271.8|5269.3|5266.5|871
1612180500000|2021-02-01 11:55:00|5270.6|5267.8|5264.3|5261.5|5270.6|5267.8|5263.3|5260.5|775
1612180800000|2021-02-01 12:00:00|5264.1|5261.3|5266.3|5263.5|5268.5|5265.7|5263.6|5260.8|549
1612181100000|2021-02-01 12:05:00|5266.5|5263.7|5270.3|5267.5|5272.5|5269.7|5266.5|5263.7|472
1612181400000|2021-02-01 12:10:00|5270.1|5267.3|5275.1|5272.3|5275.5|5272.7|5270.1|5267.3|659
1612181700000|2021-02-01 12:15:00|5275.3|5272.5|5272.1|5269.3|5277.5|5274.7|5271.1|5268.3|772
1612182000000|2021-02-01 12:20:00|5272.3|5269.5|5273.8|5271|5275.1|5272.3|5271.3|5268.5|414
1612182300000|2021-02-01 12:25:00|5273.5|5270.7|5274.3|5271.5|5277.1|5274.3|5270.5|5267.7|848
1612182600000|2021-02-01 12:30:00|5274.5|5271.7|5272.5|5269.7|5274.5|5271.7|5268.3|5265.5|1126
1612182900000|2021-02-01 12:35:00|5272.8|5270|5268.5|5265.7|5276.5|5273.7|5268.5|5265.7|769
1612183200000|2021-02-01 12:40:00|5268.8|5266|5264.5|5261.7|5271.5|5268.7|5263.3|5260.5|895
1612183500000|2021-02-01 12:45:00|5264.3|5261.5|5255.1|5252.3|5265.8|5263|5254.5|5251.7|954
1612183800000|2021-02-01 12:50:00|5255.3|5252.5|5257.3|5254.5|5257.5|5254.7|5251.3|5248.5|1224
1612184100000|2021-02-01 12:55:00|5257.5|5254.7|5260.3|5257.5|5260.5|5257.7|5252.3|5249.5|1110
1612184400000|2021-02-01 13:00:00|5261.1|5258.3|5260.5|5257.7|5263.9|5261.1|5257.5|5254.7|1388
1612184700000|2021-02-01 13:05:00|5260.3|5257.5|5255.1|5252.3|5261.3|5258.5|5253.1|5250.3|1076
1612185000000|2021-02-01 13:10:00|5255.3|5252.5|5254.3|5251.5|5256.3|5253.5|5251.3|5248.5|742
1612185300000|2021-02-01 13:15:00|5254.5|5251.7|5258.3|5255.5|5258.5|5255.7|5251.5|5248.7|1315
1612185600000|2021-02-01 13:20:00|5258.5|5255.7|5252.5|5249.7|5259.5|5256.7|5248.5|5245.7|1571
1612185900000|2021-02-01 13:25:00|5253.1|5250.3|5252.8|5250|5253.5|5250.7|5246.5|5243.7|904
1612186200000|2021-02-01 13:30:00|5252.5|5249.7|5251.5|5248.7|5256.5|5253.7|5250.5|5247.7|1070
1612186500000|2021-02-01 13:35:00|5252.5|5249.7|5255.3|5252.5|5256.5|5253.7|5252.5|5249.7|816
1612186800000|2021-02-01 13:40:00|5255.5|5252.7|5253.5|5250.7|5256.5|5253.7|5253.3|5250.5|772
1612187100000|2021-02-01 13:45:00|5254.3|5251.5|5248.5|5245.7|5255.5|5252.7|5240.5|5237.7|1573
1612187400000|2021-02-01 13:50:00|5248.3|5245.5|5238.3|5235.5|5251.5|5248.7|5234.5|5231.7|1848
1612187700000|2021-02-01 13:55:00|5238.5|5235.7|5248.3|5245.5|5249.3|5246.5|5237.8|5235|1126
1612188000000|2021-02-01 14:00:00|5248|5245.2|5269.9|5267.1|5270.6|5267.8|5248|5245.2|5780
1612188300000|2021-02-01 14:05:00|5270.1|5267.3|5262.3|5259.5|5270.9|5268.1|5257.3|5254.5|2572
1612188600000|2021-02-01 14:10:00|5262.1|5259.3|5270.1|5267.3|5271.1|5268.3|5260.5|5257.7|1546
1612188900000|2021-02-01 14:15:00|5270.3|5267.5|5274.9|5272.1|5275.1|5272.3|5264.9|5262.1|3453
1612189200000|2021-02-01 14:20:00|5274.1|5271.3|5295.6|5292.8|5297.6|5294.8|5273.6|5270.8|5359
1612189500000|2021-02-01 14:25:00|5296.6|5293.8|5303.6|5300.8|5311.6|5308.8|5295.9|5293.1|8073
1612189800000|2021-02-01 14:30:00|5303.4|5300.6|5294.4|5291.6|5308.2|5305.4|5292.6|5289.8|4028
1612190100000|2021-02-01 14:35:00|5294.2|5291.4|5295.4|5292.6|5307.9|5305.1|5292.4|5289.6|3926
1612190400000|2021-02-01 14:40:00|5295.6|5292.8|5279.1|5276.3|5297.6|5294.8|5277.9|5275.1|6930
1612190700000|2021-02-01 14:45:00|5279.4|5276.6|5258.3|5255.5|5280.4|5277.6|5255.5|5252.7|7496
1612191000000|2021-02-01 14:50:00|5257.5|5254.7|5241.3|5238.5|5262.5|5259.7|5237.5|5234.7|4529
1612191300000|2021-02-01 14:55:00|5240.6|5237.8|5246.5|5243.7|5248.1|5245.3|5236.1|5233.3|3281
1612191600000|2021-02-01 15:00:00|5247.3|5244.5|5254.1|5251.3|5256.6|5253.8|5220.5|5217.7|9198
1612191900000|2021-02-01 15:05:00|5255.1|5252.3|5253.1|5250.3|5257.1|5254.3|5248.1|5245.3|3515
1612192200000|2021-02-01 15:10:00|5253.3|5250.5|5271.8|5269|5277.1|5274.3|5247.8|5245|3830
1612192500000|2021-02-01 15:15:00|5272.6|5269.8|5276.3|5273.5|5278.6|5275.8|5270.8|5268|2285
1612192800000|2021-02-01 15:20:00|5276.6|5273.8|5279.6|5276.8|5279.6|5276.8|5270.8|5268|2217
1612193100000|2021-02-01 15:25:00|5279.8|5277|5271.1|5268.3|5282.6|5279.8|5271.1|5268.3|1879
1612193400000|2021-02-01 15:30:00|5270.8|5268|5280.6|5277.8|5283.6|5280.8|5270.6|5267.8|2245
1612193700000|2021-02-01 15:35:00|5280.1|5277.3|5269.6|5266.8|5283.6|5280.8|5269.6|5266.8|2131
1612194000000|2021-02-01 15:40:00|5269.9|5267.1|5273.6|5270.8|5275.6|5272.8|5262.6|5259.8|1966
1612194300000|2021-02-01 15:45:00|5273.3|5270.5|5255.8|5253|5273.3|5270.5|5255.6|5252.8|3571
1612194600000|2021-02-01 15:50:00|5255.1|5252.3|5250.6|5247.8|5255.8|5253|5241.6|5238.8|3114
1612194900000|2021-02-01 15:55:00|5250.1|5247.3|5262.2|5259.4|5263.2|5260.4|5249.6|5246.8|2110
1612195200000|2021-02-01 16:00:00|5261.4|5258.6|5255.8|5253|5265.2|5262.4|5249.1|5246.3|2361
1612195500000|2021-02-01 16:05:00|5255.1|5252.3|5259.8|5257|5265.8|5263|5253.8|5251|1723
1612195800000|2021-02-01 16:10:00|5260.1|5257.3|5264.6|5261.8|5272.6|5269.8|5259.8|5257|2027
1612196100000|2021-02-01 16:15:00|5265.1|5262.3|5277.8|5275|5277.8|5275|5261.1|5258.3|1968
1612196400000|2021-02-01 16:20:00|5277.6|5274.8|5287.2|5284.4|5287.2|5284.4|5273.6|5270.8|4073
1612196700000|2021-02-01 16:25:00|5286.9|5284.1|5288.6|5285.8|5291.6|5288.8|5284.6|5281.8|3529
1612197000000|2021-02-01 16:30:00|5289.6|5286.8|5285|5282.2|5290.2|5287.4|5285|5282.2|2253
1612197300000|2021-02-01 16:35:00|5285.3|5282.5|5294|5291.2|5295|5292.2|5284|5281.2|2141
1612197600000|2021-02-01 16:40:00|5294.8|5292|5307.2|5304.4|5307.4|5304.6|5293.8|5291|4797
1612197900000|2021-02-01 16:45:00|5307.4|5304.6|5311.2|5308.4|5312.2|5309.4|5306.2|5303.4|4372
1612198200000|2021-02-01 16:50:00|5310.9|5308.1|5306.2|5303.4|5312.2|5309.4|5301.9|5299.1|4666
1612198500000|2021-02-01 16:55:00|5306.4|5303.6|5297.2|5294.4|5309.2|5306.4|5297.2|5294.4|1396
1612198800000|2021-02-01 17:00:00|5297.4|5294.6|5297.4|5294.6|5303.2|5300.4|5296.2|5293.4|2453
1612199100000|2021-02-01 17:05:00|5297.2|5294.4|5291.2|5288.4|5298.2|5295.4|5291.2|5288.4|1147
1612199400000|2021-02-01 17:10:00|5291.9|5289.1|5288.2|5285.4|5292.6|5289.8|5287.2|5284.4|1226
1612199700000|2021-02-01 17:15:00|5288.4|5285.6|5292.2|5289.4|5293.4|5290.6|5288.2|5285.4|1301
1612200000000|2021-02-01 17:20:00|5292.4|5289.6|5298.9|5296.1|5299.7|5296.9|5290.2|5287.4|2313
1612200300000|2021-02-01 17:25:00|5298.7|5295.9|5300.9|5298.1|5302.1|5299.3|5296.7|5293.9|1928
1612200600000|2021-02-01 17:30:00|5301.1|5298.3|5305.7|5302.9|5307.7|5304.9|5299.7|5296.9|1823
1612200900000|2021-02-01 17:35:00|5305.1|5302.3|5303.1|5300.3|5305.9|5303.1|5299.1|5296.3|1025
1612201200000|2021-02-01 17:40:00|5302.9|5300.1|5300.7|5297.9|5306.1|5303.3|5300.1|5297.3|750
1612201500000|2021-02-01 17:45:00|5300.9|5298.1|5304.9|5302.1|5305.7|5302.9|5300.9|5298.1|1268
1612201800000|2021-02-01 17:50:00|5305.1|5302.3|5300.9|5298.1|5306.7|5303.9|5299.1|5296.3|962
1612202100000|2021-02-01 17:55:00|5301.1|5298.3|5304.1|5301.3|5306.7|5303.9|5300.9|5298.1|1091
1612202400000|2021-02-01 18:00:00|5304.7|5301.9|5308.1|5305.3|5310.1|5307.3|5301.9|5299.1|1331
1612202700000|2021-02-01 18:05:00|5308.4|5305.6|5316.1|5313.3|5316.7|5313.9|5305.7|5302.9|3702
1612203000000|2021-02-01 18:10:00|5316.7|5313.9|5324.9|5322.1|5332.1|5329.3|5314.1|5311.3|3282
1612203300000|2021-02-01 18:15:00|5325.1|5322.3|5334.9|5332.1|5338.7|5335.9|5323.1|5320.3|2577
1612203600000|2021-02-01 18:20:00|5334.7|5331.9|5337.7|5334.9|5340.7|5337.9|5331.9|5329.1|2179
1612203900000|2021-02-01 18:25:00|5338|5335.2|5333.9|5331.1|5339.7|5336.9|5332.7|5329.9|1371
1612204200000|2021-02-01 18:30:00|5334.4|5331.6|5336.7|5333.9|5339.7|5336.9|5334.4|5331.6|1434
1612204500000|2021-02-01 18:35:00|5336.1|5333.3|5333.9|5331.1|5337.1|5334.3|5330.9|5328.1|1017
1612204800000|2021-02-01 18:40:00|5334.1|5331.3|5333.7|5330.9|5335.1|5332.3|5331.7|5328.9|883
1612205100000|2021-02-01 18:45:00|5333.4|5330.6|5332.9|5330.1|5334.7|5331.9|5330.7|5327.9|992
1612205400000|2021-02-01 18:50:00|5332.7|5329.9|5330.7|5327.9|5333.7|5330.9|5329.7|5326.9|969
1612205700000|2021-02-01 18:55:00|5330.9|5328.1|5334.7|5331.9|5334.7|5331.9|5329.7|5326.9|940
1612206000000|2021-02-01 19:00:00|5335.7|5332.9|5338.7|5335.9|5338.7|5335.9|5332.7|5329.9|1501
1612206300000|2021-02-01 19:05:00|5337.7|5334.9|5334.7|5331.9|5338.7|5335.9|5332.9|5330.1|1320
1612206600000|2021-02-01 19:10:00|5334.9|5332.1|5337.7|5334.9|5337.7|5334.9|5333.7|5330.9|1044
1612206900000|2021-02-01 19:15:00|5336.7|5333.9|5349.1|5346.3|5350.1|5347.3|5335.7|5332.9|2669
1612207200000|2021-02-01 19:20:00|5349.7|5346.9|5345.9|5343.1|5352.9|5350.1|5341.9|5339.1|2812
1612207500000|2021-02-01 19:25:00|5345.7|5342.9|5351.9|5349.1|5352.7|5349.9|5343.1|5340.3|9219
1612207800000|2021-02-01 19:30:00|5351.1|5348.3|5351.7|5348.9|5352.7|5349.9|5345.7|5342.9|3050
1612208100000|2021-02-01 19:35:00|5352.7|5349.9|5358.9|5356.1|5359.9|5357.1|5351.4|5348.6|2377
1612208400000|2021-02-01 19:40:00|5358.7|5355.9|5362.1|5359.3|5365.7|5362.9|5358.7|5355.9|2652
1612208700000|2021-02-01 19:45:00|5361.9|5359.1|5357.9|5355.1|5364.7|5361.9|5357.7|5354.9|968
1612209000000|2021-02-01 19:50:00|5357.7|5354.9|5360.9|5358.1|5360.9|5358.1|5357.7|5354.9|582
1612209300000|2021-02-01 19:55:00|5360.7|5357.9|5362.9|5360.1|5363.7|5360.9|5357.7|5354.9|916
1612209600000|2021-02-01 20:00:00|5363.7|5360.9|5364.7|5361.9|5364.9|5362.1|5360.9|5358.1|901
1612209900000|2021-02-01 20:05:00|5364.1|5361.3|5367.1|5364.3|5367.7|5364.9|5362.9|5360.1|844
1612210200000|2021-02-01 20:10:00|5366.9|5364.1|5366.7|5363.9|5367.7|5364.9|5363.7|5360.9|814
1612210500000|2021-02-01 20:15:00|5366.9|5364.1|5364.1|5361.3|5368.7|5365.9|5362.7|5359.9|1290
1612210800000|2021-02-01 20:20:00|5364.7|5361.9|5359.9|5357.1|5364.9|5362.1|5359.6|5356.8|761
1612211100000|2021-02-01 20:25:00|5360.1|5357.3|5358.2|5355.4|5362.6|5359.8|5358.2|5355.4|1356
1612211400000|2021-02-01 20:30:00|5357.6|5354.8|5355.2|5352.4|5358.2|5355.4|5355.2|5352.4|501
1612211700000|2021-02-01 20:35:00|5354.6|5351.8|5356.4|5353.6|5356.9|5354.1|5354.2|5351.4|465
1612212000000|2021-02-01 20:40:00|5356.2|5353.4|5359.2|5356.4|5360.2|5357.4|5355.6|5352.8|435
1612212300000|2021-02-01 20:45:00|5358.6|5355.8|5357.6|5354.8|5359.2|5356.4|5357.2|5354.4|167
1612212600000|2021-02-01 20:50:00|5357.2|5354.4|5362.2|5359.4|5362.4|5359.6|5356.6|5353.8|373
1612212900000|2021-02-01 20:55:00|5362.4|5359.6|5359.6|5356.8|5364.4|5361.6|5359.4|5356.6|870
1612213200000|2021-02-01 21:00:00|5359.4|5356.6|5361.6|5358.8|5363.6|5360.8|5358.4|5355.6|326
1612213500000|2021-02-01 21:05:00|5361.9|5359.1|5362.4|5359.6|5362.6|5359.8|5360.6|5357.8|262
1612213800000|2021-02-01 21:10:00|5362.6|5359.8|5361.6|5358.8|5364.6|5361.8|5361.4|5358.6|123
1612214100000|2021-02-01 21:15:00|5361.4|5358.6|5355.4|5352.6|5361.6|5358.8|5353.2|5350.4|921
1612214400000|2021-02-01 21:20:00|5356|5353.2|5354.4|5351.6|5357.6|5354.8|5349.4|5346.6|988
1612214700000|2021-02-01 21:25:00|5355|5352.2|5349.4|5346.6|5355.4|5352.6|5345.2|5342.4|526
1612215000000|2021-02-01 21:30:00|5347.6|5344.8|5343.4|5340.6|5349.7|5346.9|5340.4|5337.6|592
1612215300000|2021-02-01 21:35:00|5344|5341.2|5338.4|5335.6|5347.5|5342.4|5335.9|5333.1|855
1612215600000|2021-02-01 21:40:00|5338.7|5335.9|5336.2|5333.4|5345.4|5342.6|5333.7|5330.9|1156
1612215900000|2021-02-01 21:45:00|5337|5334.2|5352.2|5349.4|5352.6|5349.8|5335.2|5332.4|760
1612216200000|2021-02-01 21:50:00|5351.9|5349.1|5350.4|5347.6|5352.4|5349.6|5346.2|5343.4|407
1612216500000|2021-02-01 21:55:00|5350.2|5347.4|5348.2|5345.4|5351.7|5348.9|5347.4|5344.6|1300
1612220400000|2021-02-01 23:00:00|5342.4|5339.6|5349.4|5346.6|5351.6|5348.8|5341.4|5338.6|367
1612220700000|2021-02-01 23:05:00|5349.1|5346.3|5358.4|5355.6|5358.4|5355.6|5348.6|5345.8|319
1612221000000|2021-02-01 23:10:00|5357.8|5355|5357.4|5354.6|5362.4|5359.6|5355.4|5352.6|812
1612221300000|2021-02-01 23:15:00|5358.4|5355.6|5358.4|5355.6|5359.1|5356.3|5357.4|5354.6|103
1612221600000|2021-02-01 23:20:00|5359.1|5356.3|5358.4|5355.6|5359.1|5356.3|5358.4|5355.6|43
1612221900000|2021-02-01 23:25:00|5359.4|5356.6|5355.4|5352.6|5359.4|5356.6|5355.4|5352.6|59
1612222200000|2021-02-01 23:30:00|5355.1|5352.3|5359.1|5356.3|5359.4|5356.6|5355.1|5352.3|100
1612222500000|2021-02-01 23:35:00|5358.9|5356.1|5358.1|5355.3|5358.9|5356.1|5356.1|5353.3|97
1612222800000|2021-02-01 23:40:00|5357.9|5355.1|5362.4|5359.6|5362.4|5359.6|5357.1|5354.3|175
1612223100000|2021-02-01 23:45:00|5363.1|5360.3|5358.4|5355.6|5364.4|5361.6|5358.4|5355.6|224
1612223400000|2021-02-01 23:50:00|5358.6|5355.8|5354.4|5351.6|5359.4|5356.6|5354.1|5351.3|182
1612223700000|2021-02-01 23:55:00|5354.6|5351.8|5354.4|5351.6|5356.1|5353.3|5354.1|5351.3|89
1612224000000|2021-02-02 00:00:00|5354.1|5351.3|5347.4|5344.6|5354.4|5351.6|5346.4|5343.6|372
1612224300000|2021-02-02 00:05:00|5347.1|5344.3|5347.4|5344.6|5348.4|5345.6|5346.1|5343.3|165
1612224600000|2021-02-02 00:10:00|5346.4|5343.6|5344.4|5341.6|5346.4|5343.6|5341.4|5338.6|371
1612224900000|2021-02-02 00:15:00|5344.9|5342.1|5349.1|5346.3|5349.4|5346.6|5343.4|5340.6|216
1612225200000|2021-02-02 00:20:00|5348.4|5345.6|5345.3|5342.5|5350.4|5347.6|5345.1|5342.3|163
1612225500000|2021-02-02 00:25:00|5345.6|5342.8|5347.1|5344.3|5349.1|5346.3|5345.6|5342.8|181
1612225800000|2021-02-02 00:30:00|5346.6|5343.8|5349.3|5346.5|5350.1|5347.3|5346.6|5343.8|93
1612226100000|2021-02-02 00:35:00|5349.1|5346.3|5351.3|5348.5|5351.3|5348.5|5349.1|5346.3|68
1612226400000|2021-02-02 00:40:00|5351.1|5348.3|5351.6|5348.8|5352.3|5349.5|5349.1|5346.3|124
1612226700000|2021-02-02 00:45:00|5351.3|5348.5|5351.1|5348.3|5351.3|5348.5|5349.1|5346.3|86
1612227000000|2021-02-02 00:50:00|5351.4|5348.6|5351.3|5348.5|5352.3|5349.5|5351.1|5348.3|73
1612227300000|2021-02-02 00:55:00|5351.1|5348.3|5356.3|5353.5|5356.3|5353.5|5351.1|5348.3|283
1612227600000|2021-02-02 01:00:00|5356.9|5354.1|5354.3|5351.5|5362.7|5359.9|5352.1|5349.3|1440
1612227900000|2021-02-02 01:05:00|5354.6|5351.8|5367.1|5364.3|5367.3|5364.5|5353.1|5350.3|665
1612228200000|2021-02-02 01:10:00|5366.8|5364|5385.3|5382.5|5386.6|5383.8|5364.6|5361.8|2422
1612228500000|2021-02-02 01:15:00|5385.8|5383|5400.3|5397.5|5409.1|5406.3|5383.6|5380.8|3266
1612228800000|2021-02-02 01:20:00|5400.6|5397.8|5402.3|5399.5|5404.1|5401.3|5397.3|5394.5|741
1612229100000|2021-02-02 01:25:00|5402.6|5399.8|5398.1|5395.3|5405.3|5402.5|5397.1|5394.3|547
1612229400000|2021-02-02 01:30:00|5398.3|5395.5|5401.3|5398.5|5403.1|5400.3|5396.3|5393.5|717
1612229700000|2021-02-02 01:35:00|5401.1|5398.3|5393.3|5390.5|5405.6|5402.8|5393.1|5390.3|868
1612230000000|2021-02-02 01:40:00|5393.6|5390.8|5394.3|5391.5|5394.6|5391.8|5390.3|5387.5|736
1612230300000|2021-02-02 01:45:00|5394.5|5391.7|5390.3|5387.5|5395.1|5392.3|5389.5|5386.7|424
1612230600000|2021-02-02 01:50:00|5390.5|5387.7|5390.3|5387.5|5399.3|5396.5|5382.1|5379.3|1200
1612230900000|2021-02-02 01:55:00|5391.3|5388.5|5393.3|5390.5|5394.3|5391.5|5389.5|5386.7|353
1612231200000|2021-02-02 02:00:00|5394.1|5391.3|5396.3|5393.5|5396.3|5393.5|5393.1|5390.3|378
1612231500000|2021-02-02 02:05:00|5396.9|5394.1|5399.3|5396.5|5402.1|5399.3|5395.3|5392.5|383
1612231800000|2021-02-02 02:10:00|5399.5|5396.7|5396.3|5393.5|5402.3|5399.5|5395.3|5392.5|293
1612232100000|2021-02-02 02:15:00|5396.5|5393.7|5403.3|5400.5|5404.1|5401.3|5396.3|5393.5|435
1612232400000|2021-02-02 02:20:00|5403.6|5400.8|5406.1|5403.3|5406.1|5403.3|5403.1|5400.3|343
1612232700000|2021-02-02 02:25:00|5405.3|5402.5|5403.3|5400.5|5406.3|5403.5|5403.1|5400.3|233
1612233000000|2021-02-02 02:30:00|5404.1|5401.3|5410.1|5407.3|5411.3|5408.5|5403.3|5400.5|1580
1612233300000|2021-02-02 02:35:00|5409.9|5407.1|5407.8|5405|5412.9|5410.1|5407.8|5405|494
1612233600000|2021-02-02 02:40:00|5407.6|5404.8|5409.6|5406.8|5410.8|5408|5407.6|5404.8|361
1612233900000|2021-02-02 02:45:00|5409.8|5407|5420.3|5417.5|5421.1|5418.3|5409.3|5406.5|1000
1612234200000|2021-02-02 02:50:00|5420.6|5417.8|5422.3|5419.5|5422.8|5420|5416.8|5414|1590
1612234500000|2021-02-02 02:55:00|5422.1|5419.3|5418.1|5415.3|5426.1|5423.3|5416.1|5413.3|630
1612234800000|2021-02-02 03:00:00|5417.8|5415|5418.8|5416|5421.6|5418.8|5417.6|5414.8|693
1612235100000|2021-02-02 03:05:00|5419.1|5416.3|5409.8|5407|5423.8|5421|5409.6|5406.8|657
1612235400000|2021-02-02 03:10:00|5410.1|5407.3|5410.8|5408|5411.8|5409|5404.6|5401.8|533
1612235700000|2021-02-02 03:15:00|5411.1|5408.3|5407.8|5405|5411.6|5408.8|5407.8|5405|313
1612236000000|2021-02-02 03:20:00|5408.1|5405.3|5407.8|5405|5410.3|5407.5|5405.8|5403|588
1612236300000|2021-02-02 03:25:00|5408.1|5405.3|5405.8|5403|5408.8|5406|5404.8|5402|286
1612236600000|2021-02-02 03:30:00|5406.6|5403.8|5404.8|5402|5406.8|5404|5400.6|5397.8|455
1612236900000|2021-02-02 03:35:00|5404.6|5401.8|5403.6|5400.8|5404.8|5402|5400.6|5397.8|248
1612237200000|2021-02-02 03:40:00|5403.8|5401|5404.6|5401.8|5404.6|5401.8|5402.6|5399.8|158
1612237500000|2021-02-02 03:45:00|5404.1|5401.3|5406.6|5403.8|5408.6|5405.8|5403.6|5400.8|285
1612237800000|2021-02-02 03:50:00|5406.8|5404|5406.6|5403.8|5407.6|5404.8|5405.6|5402.8|176
1612238100000|2021-02-02 03:55:00|5406.8|5404|5409.8|5407|5410.8|5408|5405.6|5402.8|614
1612238400000|2021-02-02 04:00:00|5409.6|5406.8|5406.6|5403.8|5411.1|5408.3|5405.8|5403|252
1612238700000|2021-02-02 04:05:00|5406.3|5403.5|5404.6|5401.8|5406.6|5403.8|5404.6|5401.8|126
1612239000000|2021-02-02 04:10:00|5404|5401.2|5403.6|5400.8|5404.6|5401.8|5401|5398.2|321
1612239300000|2021-02-02 04:15:00|5403.3|5400.5|5404.8|5402|5406|5403.2|5402.8|5400|133
1612239600000|2021-02-02 04:20:00|5405|5402.2|5402.8|5400|5405|5402.2|5402.8|5400|102
1612239900000|2021-02-02 04:25:00|5403.1|5400.3|5404.6|5401.8|5404.6|5401.8|5402.3|5399.5|135
1612240200000|2021-02-02 04:30:00|5404|5401.2|5401.8|5399|5404.8|5402|5401.6|5398.8|132
1612240500000|2021-02-02 04:35:00|5402|5399.2|5400.8|5398|5402|5399.2|5400.3|5397.5|135
1612240800000|2021-02-02 04:40:00|5400.6|5397.8|5399.8|5397|5401.8|5399|5399.6|5396.8|153
1612241100000|2021-02-02 04:45:00|5400.3|5397.5|5401.8|5399|5402|5399.2|5399.8|5397|136
1612241400000|2021-02-02 04:50:00|5402|5399.2|5403.8|5401|5404|5401.2|5401.8|5399|65
1612241700000|2021-02-02 04:55:00|5403.6|5400.8|5404.8|5402|5406|5403.2|5403.6|5400.8|191
1612242000000|2021-02-02 05:00:00|5404.6|5401.8|5405|5402.2|5406|5403.2|5403|5400.2|208
1612242300000|2021-02-02 05:05:00|5404.8|5402|5408.6|5405.8|5408.6|5405.8|5403.8|5401|224
1612242600000|2021-02-02 05:10:00|5408.8|5406|5409|5406.2|5410|5407.2|5408|5405.2|278
1612242900000|2021-02-02 05:15:00|5408.5|5405.7|5404|5401.2|5408.5|5405.7|5404|5401.2|210
1612243200000|2021-02-02 05:20:00|5405|5402.2|5406|5403.2|5407|5404.2|5404.8|5402|156
1612243500000|2021-02-02 05:25:00|5405.8|5403|5403.8|5401|5406.8|5404|5401.6|5398.8|131
1612243800000|2021-02-02 05:30:00|5404|5401.2|5405|5402.2|5405.8|5403|5402.6|5399.8|291
1612244100000|2021-02-02 05:35:00|5405.6|5402.8|5403.6|5400.8|5406.8|5404|5403.6|5400.8|506
1612244400000|2021-02-02 05:40:00|5402.8|5400|5402.8|5400|5406|5403.2|5402.8|5400|172
1612244700000|2021-02-02 05:45:00|5402.6|5399.8|5404.6|5401.8|5406.8|5404|5402.6|5399.8|162
1612245000000|2021-02-02 05:50:00|5404.8|5402|5405.8|5403|5407.8|5405|5403.8|5401|210
1612245300000|2021-02-02 05:55:00|5406|5403.2|5412.8|5410|5412.8|5410|5405.6|5402.8|336
1612245600000|2021-02-02 06:00:00|5412.6|5409.8|5420.8|5418|5420.8|5418|5410.5|5407.7|837
1612245900000|2021-02-02 06:05:00|5420|5417.2|5421.5|5418.7|5424.5|5421.7|5419.8|5417|799
1612246200000|2021-02-02 06:10:00|5421.8|5419|5419.5|5416.7|5422.8|5420|5418|5415.2|474
1612246500000|2021-02-02 06:15:00|5419.3|5416.5|5411.8|5409|5419.3|5416.5|5404.8|5402|996
1612246800000|2021-02-02 06:20:00|5412|5409.2|5408.8|5406|5413.8|5411|5407.8|5405|254
1612247100000|2021-02-02 06:25:00|5409|5406.2|5405.8|5403|5410.5|5407.7|5404.3|5401.5|255
1612247400000|2021-02-02 06:30:00|5406.5|5403.7|5406.8|5404|5410.5|5407.7|5404.8|5402|350
1612247700000|2021-02-02 06:35:00|5407|5404.2|5409.8|5407|5410.3|5407.5|5403.8|5401|316
1612248000000|2021-02-02 06:40:00|5410|5407.2|5412.8|5410|5414|5411.2|5410|5407.2|361
1612248300000|2021-02-02 06:45:00|5412.5|5409.7|5412.5|5409.7|5415|5412.2|5411.8|5409|275
1612248600000|2021-02-02 06:50:00|5412.8|5410|5410.8|5408|5414.5|5411.7|5410.8|5408|311
1612248900000|2021-02-02 06:55:00|5410.5|5407.7|5411.8|5409|5413.8|5411|5408.5|5405.7|323
1612249200000|2021-02-02 07:00:00|5412|5409.2|5401.8|5399|5412.5|5409.7|5400.8|5398|616
1612249500000|2021-02-02 07:05:00|5402.3|5399.5|5412.8|5410|5412.8|5410|5401.8|5399|455
1612249800000|2021-02-02 07:10:00|5412.5|5409.7|5419.8|5417|5420|5417.2|5412.5|5409.7|661
1612250100000|2021-02-02 07:15:00|5419.5|5416.7|5415.3|5412.5|5419.8|5417|5412.5|5409.7|365
1612250400000|2021-02-02 07:20:00|5415.5|5412.7|5408|5405.2|5415.8|5413|5407.8|5405|403
1612250700000|2021-02-02 07:25:00|5408.3|5405.5|5403.7|5400.9|5412.8|5410|5402.7|5399.9|869
1612251000000|2021-02-02 07:30:00|5404|5401.2|5405.7|5402.9|5406.5|5403.7|5401.2|5398.4|868
1612251300000|2021-02-02 07:35:00|5405.5|5402.7|5409.7|5406.9|5412.7|5409.9|5403.7|5400.9|640
1612251600000|2021-02-02 07:40:00|5410|5407.2|5401.5|5398.7|5410|5407.2|5400.5|5397.7|651
1612251900000|2021-02-02 07:45:00|5401.2|5398.4|5401.7|5398.9|5402|5399.2|5387.7|5384.9|1919
1612252200000|2021-02-02 07:50:00|5402.5|5399.7|5405.7|5402.9|5405.7|5402.9|5401|5398.2|602
1612252500000|2021-02-02 07:55:00|5405.2|5402.4|5400.7|5397.9|5405.7|5402.9|5398.5|5395.7|742
1612252800000|2021-02-02 08:00:00|5400.2|5397.4|5416.5|5413.7|5416.5|5413.7|5397.7|5394.9|1790
1612253100000|2021-02-02 08:05:00|5416.2|5413.4|5423|5420.2|5424.5|5421.7|5410.7|5407.9|1652
1612253400000|2021-02-02 08:10:00|5423.5|5420.7|5420.7|5417.9|5424.7|5421.9|5415.7|5412.9|1216
1612253700000|2021-02-02 08:15:00|5420.5|5417.7|5435.7|5432.9|5437.2|5434.4|5415.7|5412.9|2203
1612254000000|2021-02-02 08:20:00|5436.3|5433.5|5429.7|5426.9|5436.7|5433.9|5425.2|5422.4|1657
1612254300000|2021-02-02 08:25:00|5430|5427.2|5428|5425.2|5435.5|5432.7|5427|5424.1|2403
1612254600000|2021-02-02 08:30:00|5429|5426.2|5430.7|5427.9|5437|5434.2|5424|5421.2|2512
1612254900000|2021-02-02 08:35:00|5430.5|5427.7|5418.7|5415.9|5432.7|5429.9|5418.7|5415.9|1652
1612255200000|2021-02-02 08:40:00|5419|5416.2|5415.3|5412.5|5422.5|5419.7|5413.7|5410.9|959
1612255500000|2021-02-02 08:45:00|5415.5|5412.7|5407.7|5404.9|5419.5|5416.7|5406.7|5403.9|1366
1612255800000|2021-02-02 08:50:00|5408|5405.2|5401.5|5398.7|5411.5|5408.7|5400.5|5397.7|1045
1612256100000|2021-02-02 08:55:00|5401.7|5398.9|5412.7|5409.9|5413.7|5410.9|5401.5|5398.7|1003
1612256400000|2021-02-02 09:00:00|5412.5|5409.7|5413.7|5410.9|5418.5|5415.7|5409.7|5406.9|1147
1612256700000|2021-02-02 09:05:00|5414.3|5411.5|5411.5|5408.7|5419.5|5416.7|5410.5|5407.7|856
1612257000000|2021-02-02 09:10:00|5411.7|5408.9|5404.7|5401.9|5413.5|5410.7|5402.9|5400.1|1356
1612257300000|2021-02-02 09:15:00|5404.5|5401.7|5404.5|5401.7|5405.7|5402.9|5402.5|5399.7|783
1612257600000|2021-02-02 09:20:00|5404.7|5401.9|5409.7|5406.9|5415.5|5412.7|5402.5|5399.7|1090
1612257900000|2021-02-02 09:25:00|5409.9|5407.1|5415.7|5412.9|5419.5|5416.7|5405.7|5402.9|776
1612258200000|2021-02-02 09:30:00|5414.7|5411.9|5417.5|5414.7|5419.5|5416.7|5413.5|5410.7|665
1612258500000|2021-02-02 09:35:00|5417.7|5414.9|5425.7|5422.9|5427.7|5424.9|5416.7|5413.9|1473
1612258800000|2021-02-02 09:40:00|5425.5|5422.7|5427.5|5424.7|5431.5|5428.7|5425.5|5422.7|695
1612259100000|2021-02-02 09:45:00|5427.7|5424.9|5431.7|5428.9|5431.9|5429.1|5421.9|5419.1|1181
1612259400000|2021-02-02 09:50:00|5431.5|5428.7|5434.5|5431.7|5436.5|5433.7|5427.9|5425.1|1635
1612259700000|2021-02-02 09:55:00|5434.7|5431.9|5432.5|5429.7|5438.7|5435.9|5432.2|5429.4|1099
1612260000000|2021-02-02 10:00:00|5432.7|5429.9|5438.7|5435.9|5439.5|5436.7|5431.5|5428.7|1022
1612260300000|2021-02-02 10:05:00|5439.5|5436.7|5465.5|5462.7|5467.2|5464.4|5439.5|5436.7|4038
1612260600000|2021-02-02 10:10:00|5465.2|5462.4|5462.5|5459.7|5468.5|5465.7|5458.2|5455.4|1849
1612260900000|2021-02-02 10:15:00|5462.7|5459.9|5455.7|5452.9|5463.5|5460.7|5452.5|5449.7|1836
1612261200000|2021-02-02 10:20:00|5455.4|5452.6|5452.7|5449.9|5457.9|5455.1|5451.5|5448.7|1167
1612261500000|2021-02-02 10:25:00|5452.5|5449.7|5458.7|5455.9|5458.9|5456.1|5448.7|5445.9|777
1612261800000|2021-02-02 10:30:00|5459.5|5456.7|5468.5|5465.7|5470.7|5467.9|5458.5|5455.7|1488
1612262100000|2021-02-02 10:35:00|5469|5466.2|5472.4|5469.6|5476|5473.2|5466.5|5463.7|1510
1612262400000|2021-02-02 10:40:00|5473|5470.2|5476.4|5473.6|5477.2|5474.4|5470.4|5467.6|1031
1612262700000|2021-02-02 10:45:00|5476.7|5473.9|5477.4|5474.6|5484|5481.2|5475|5472.2|1258
1612263000000|2021-02-02 10:50:00|5477.7|5474.9|5473.4|5470.6|5483|5480.2|5470.4|5467.6|1047
1612263300000|2021-02-02 10:55:00|5474.4|5471.6|5473.2|5470.4|5478.2|5475.4|5471.4|5468.6|776
1612263600000|2021-02-02 11:00:00|5473|5470.2|5467.2|5464.4|5478.2|5475.4|5465.9|5463.1|1222
1612263900000|2021-02-02 11:05:00|5467.4|5464.6|5466.7|5463.9|5472.2|5469.4|5464.7|5461.9|1395
1612264200000|2021-02-02 11:10:00|5466.9|5464.1|5466.4|5463.6|5474.2|5471.4|5464.9|5462.1|1681
1612264500000|2021-02-02 11:15:00|5465.7|5462.9|5475.7|5472.9|5475.9|5473.1|5464.4|5461.6|1771
1612264800000|2021-02-02 11:20:00|5475.4|5472.6|5474.9|5472.1|5482.4|5479.6|5469.7|5466.9|1385
1612265100000|2021-02-02 11:25:00|5475.4|5472.6|5475.9|5473.1|5481.7|5478.9|5473.9|5471.1|833
1612265400000|2021-02-02 11:30:00|5475.7|5472.9|5474.2|5471.4|5478.2|5475.4|5472.4|5469.6|490
1612265700000|2021-02-02 11:35:00|5474.7|5471.9|5465.4|5462.6|5474.7|5471.9|5462.7|5459.9|1138
1612266000000|2021-02-02 11:40:00|5465.7|5462.9|5473.7|5470.9|5476.7|5473.9|5465.7|5462.9|799
1612266300000|2021-02-02 11:45:00|5473.4|5470.6|5474.7|5471.9|5476.7|5473.9|5472.7|5469.9|422
1612266600000|2021-02-02 11:50:00|5474.4|5471.6|5471.9|5469.1|5477.9|5475.1|5469.4|5466.6|593
1612266900000|2021-02-02 11:55:00|5471.1|5468.3|5468.7|5465.9|5473.7|5470.9|5464.4|5461.6|617
1612267200000|2021-02-02 12:00:00|5468.4|5465.6|5483.4|5480.6|5485.7|5482.9|5464.7|5461.9|1765
1612267500000|2021-02-02 12:05:00|5483.7|5480.9|5483.4|5480.6|5489.2|5486.4|5482.4|5479.6|1318
1612267800000|2021-02-02 12:10:00|5483.9|5481.1|5482.4|5479.6|5484.4|5481.6|5479.4|5476.6|887
1612268100000|2021-02-02 12:15:00|5481.9|5479.1|5479.4|5476.6|5483.4|5480.6|5477.4|5474.6|716
1612268400000|2021-02-02 12:20:00|5478.6|5475.8|5480.6|5477.8|5483.2|5480.4|5476.9|5474.1|790
1612268700000|2021-02-02 12:25:00|5481.4|5478.6|5477.6|5474.8|5483.4|5480.6|5477.4|5474.6|627
1612269000000|2021-02-02 12:30:00|5477.4|5474.6|5478.4|5475.6|5480.4|5477.6|5474.6|5471.8|602
1612269300000|2021-02-02 12:35:00|5477.9|5475.1|5477.6|5474.8|5480.4|5477.6|5476.4|5473.6|712
1612269600000|2021-02-02 12:40:00|5477.9|5475.1|5477.6|5474.8|5480.6|5477.8|5476.4|5473.6|520
1612269900000|2021-02-02 12:45:00|5477.9|5475.1|5474.6|5471.8|5480.4|5477.6|5470.6|5467.8|3394
1612270200000|2021-02-02 12:50:00|5474.4|5471.6|5473.4|5470.6|5476.6|5473.8|5472.6|5469.8|514
1612270500000|2021-02-02 12:55:00|5473.1|5470.3|5478.4|5475.6|5478.6|5475.8|5472.9|5470.1|840
1612270800000|2021-02-02 13:00:00|5477.9|5475.1|5480.4|5477.6|5483.4|5480.6|5472.9|5470.1|2441
1612271100000|2021-02-02 13:05:00|5481.4|5478.6|5474.4|5471.6|5482.4|5479.6|5470.4|5467.6|1129
1612271400000|2021-02-02 13:10:00|5474.1|5471.3|5489.2|5486.4|5495.2|5492.4|5472.9|5470.1|3932
1612271700000|2021-02-02 13:15:00|5489.4|5486.6|5470.6|5467.8|5491.9|5489.1|5466.9|5464.1|3590
1612272000000|2021-02-02 13:20:00|5470.4|5467.6|5472.6|5469.8|5473.6|5470.8|5467.4|5464.6|2107
1612272300000|2021-02-02 13:25:00|5472.9|5470.1|5483.4|5480.6|5488.2|5485.4|5469.6|5466.8|2667
1612272600000|2021-02-02 13:30:00|5483.2|5480.4|5477.4|5474.6|5483.2|5480.4|5471.9|5469.1|2623
1612272900000|2021-02-02 13:35:00|5477.6|5474.8|5479.6|5476.8|5480.4|5477.6|5471.6|5468.8|1694
1612273200000|2021-02-02 13:40:00|5480.2|5477.4|5488.9|5486.1|5489.1|5486.3|5479.1|5476.3|2249
1612273500000|2021-02-02 13:45:00|5488.1|5485.3|5491.1|5488.3|5491.1|5488.3|5478.1|5475.3|1552
1612273800000|2021-02-02 13:50:00|5490.9|5488.1|5493.4|5490.6|5506.4|5503.6|5490.1|5487.3|3392
1612274100000|2021-02-02 13:55:00|5493.6|5490.8|5484.4|5481.6|5496.1|5493.3|5483.4|5480.6|2023
1612274400000|2021-02-02 14:00:00|5484.9|5482.1|5491.1|5488.3|5498.4|5495.6|5483.9|5481.1|4194
1612274700000|2021-02-02 14:05:00|5490.9|5488.1|5487.9|5485.1|5495.9|5493.1|5479.6|5474.4|6472
1612275000000|2021-02-02 14:10:00|5488.1|5485.3|5496.4|5493.6|5503.9|5501.1|5486.6|5483.8|3726
1612275300000|2021-02-02 14:15:00|5495.6|5492.8|5493.6|5490.8|5495.6|5492.8|5484.8|5482|3250
1612275600000|2021-02-02 14:20:00|5493.4|5490.6|5503.4|5500.6|5505.4|5502.6|5490.6|5487.8|2889
1612275900000|2021-02-02 14:25:00|5503.6|5500.8|5511.9|5509.1|5519.1|5516.3|5503.4|5500.6|9736
1612276200000|2021-02-02 14:30:00|5511.1|5508.3|5506.9|5504.1|5512.8|5510|5492.4|5489.6|5064
1612276500000|2021-02-02 14:35:00|5507.1|5504.3|5498.1|5495.3|5511.9|5509.1|5491.4|5488.6|3164
1612276800000|2021-02-02 14:40:00|5498.4|5495.6|5493.9|5491.1|5506.1|5503.3|5486.9|5484.1|3288
1612277100000|2021-02-02 14:45:00|5494.1|5491.3|5488.6|5485.8|5496.9|5494.1|5475.4|5472.6|5859
1612277400000|2021-02-02 14:50:00|5489.4|5486.6|5479.8|5477|5491.6|5488.8|5474.8|5472|3335
1612277700000|2021-02-02 14:55:00|5479.6|5476.8|5481.4|5478.6|5484.4|5481.6|5477.1|5474.3|3487
1612278000000|2021-02-02 15:00:00|5480.8|5478|5488.6|5485.8|5493.6|5490.8|5480.8|5478|3599
1612278300000|2021-02-02 15:05:00|5488.4|5485.6|5492.4|5489.6|5493.6|5490.8|5486.4|5483.6|2313
1612278600000|2021-02-02 15:10:00|5492.9|5490.1|5498.6|5495.8|5501.4|5498.6|5492.6|5489.8|3035
1612278900000|2021-02-02 15:15:00|5499.1|5496.3|5508.3|5505.5|5510.3|5507.5|5496.4|5493.6|3104
1612279200000|2021-02-02 15:20:00|5509.3|5506.5|5491.3|5488.5|5510.6|5507.8|5490.3|5487.5|2928
1612279500000|2021-02-02 15:25:00|5491.6|5488.8|5485.6|5482.8|5491.6|5488.8|5482.8|5480|3100
1612279800000|2021-02-02 15:30:00|5485.8|5483|5491.8|5489|5497.3|5494.5|5485.8|5483|3999
1612280100000|2021-02-02 15:35:00|5491.1|5488.3|5486.8|5484|5499.3|5496.5|5484.8|5482|2803
1612280400000|2021-02-02 15:40:00|5487.1|5484.3|5496.6|5493.8|5497.3|5494.5|5486.1|5483.3|2196
1612280700000|2021-02-02 15:45:00|5496.3|5493.5|5503.6|5500.8|5503.6|5500.8|5496.3|5493.5|1491
1612281000000|2021-02-02 15:50:00|5503.8|5501|5496.6|5493.8|5507.8|5505|5492.8|5490|2684
1612281300000|2021-02-02 15:55:00|5495.8|5493|5502.3|5499.5|5505.3|5502.5|5495.6|5492.8|1744
1612281600000|2021-02-02 16:00:00|5502.6|5499.8|5507.6|5504.8|5508.8|5506|5498.6|5495.8|1772
1612281900000|2021-02-02 16:05:00|5507.8|5505|5499.8|5497|5509.3|5506.5|5499.1|5496.3|1744
1612282200000|2021-02-02 16:10:00|5500.6|5497.8|5485.6|5482.8|5503.6|5500.8|5484.8|5482|2344
1612282500000|2021-02-02 16:15:00|5485.8|5483|5487.8|5485|5490.6|5487.8|5478.8|5476|3395
1612282800000|2021-02-02 16:20:00|5488|5485.2|5477.8|5475|5490.8|5488|5477.8|5475|2200
1612283100000|2021-02-02 16:25:00|5478|5475.2|5484.8|5482|5490.3|5487.5|5476.3|5473.5|3972
1612283400000|2021-02-02 16:30:00|5485|5482.2|5478.8|5476|5485.8|5483|5474.3|5471.5|3790
1612283700000|2021-02-02 16:35:00|5479|5476.2|5490.8|5488|5493.8|5491|5477.8|5475|2590
1612284000000|2021-02-02 16:40:00|5490.6|5487.8|5493|5490.2|5495.8|5493|5487.8|5485|4013
1612284300000|2021-02-02 16:45:00|5492.5|5489.7|5491|5488.2|5495.8|5493|5486|5483.2|1971
1612284600000|2021-02-02 16:50:00|5491.3|5488.5|5485.3|5482.5|5494.8|5492|5483|5480.2|1944
1612284900000|2021-02-02 16:55:00|5485.5|5482.7|5480.3|5477.5|5490|5487.2|5477.8|5475|1252
1612285200000|2021-02-02 17:00:00|5480|5477.2|5477.8|5475|5482.3|5479.5|5470|5467.2|2542
1612285500000|2021-02-02 17:05:00|5477.3|5474.5|5470.8|5468|5477.3|5474.5|5466|5463.2|2197
1612285800000|2021-02-02 17:10:00|5471|5468.2|5472.8|5470|5473.8|5471|5463|5460.2|2479
1612286100000|2021-02-02 17:15:00|5473|5470.2|5469|5466.2|5473|5470.2|5467|5464.2|1340
1612286400000|2021-02-02 17:20:00|5468.8|5466|5471.5|5468.7|5475.5|5472.7|5467.3|5464.5|2490
1612286700000|2021-02-02 17:25:00|5472.3|5469.5|5467.5|5464.7|5474.3|5471.5|5465.7|5462.9|1820
1612287000000|2021-02-02 17:30:00|5467.7|5464.9|5458.7|5455.9|5468.7|5465.9|5457.2|5454.4|2278
1612287300000|2021-02-02 17:35:00|5459|5456.2|5456.7|5453.9|5460.3|5457.5|5455.5|5452.7|2003
1612287600000|2021-02-02 17:40:00|5457.2|5454.4|5455.7|5452.9|5457.7|5454.9|5453.7|5450.9|2579
1612287900000|2021-02-02 17:45:00|5455.5|5452.7|5457.7|5454.9|5462.5|5459.7|5455.5|5452.7|1872
1612288200000|2021-02-02 17:50:00|5457|5454.2|5463.7|5460.9|5465.5|5462.7|5457|5454.2|1426
1612288500000|2021-02-02 17:55:00|5464.5|5461.7|5465.7|5462.9|5466.7|5463.9|5462.2|5459.4|2146
1612288800000|2021-02-02 18:00:00|5466.2|5463.4|5469.7|5466.9|5469.7|5466.9|5464.5|5461.7|2340
1612289100000|2021-02-02 18:05:00|5470.2|5467.4|5475.2|5472.4|5478|5475.2|5468.7|5465.9|3458
1612289400000|2021-02-02 18:10:00|5475|5472.2|5474.2|5471.4|5477.5|5474.7|5473.2|5470.4|1114
1612289700000|2021-02-02 18:15:00|5473.5|5470.7|5468.2|5465.4|5474.2|5471.4|5467.5|5464.7|1354
1612290000000|2021-02-02 18:20:00|5468|5465.2|5474|5471.2|5477.5|5474.7|5466|5463.2|954
1612290300000|2021-02-02 18:25:00|5474.5|5471.7|5478.2|5475.4|5480|5477.2|5474.5|5471.7|1070
1612290600000|2021-02-02 18:30:00|5478.5|5475.7|5482|5479.2|5482.2|5479.4|5477|5474.2|1832
1612290900000|2021-02-02 18:35:00|5481.8|5479|5478|5475.2|5482|5479.2|5475|5472.2|981
1612291200000|2021-02-02 18:40:00|5478.2|5475.4|5479|5476.2|5482.2|5479.4|5478|5475.2|823
1612291500000|2021-02-02 18:45:00|5478.8|5476|5475.2|5472.4|5480.8|5478|5474.2|5471.4|4576
1612291800000|2021-02-02 18:50:00|5475|5472.2|5478.2|5475.4|5481|5478.2|5475|5472.2|1122
1612292100000|2021-02-02 18:55:00|5478|5475.2|5477.7|5474.9|5478.7|5475.9|5470|5467.2|1117
1612292400000|2021-02-02 19:00:00|5477.2|5474.4|5469.2|5466.4|5478|5475.2|5469.2|5466.4|2208
1612292700000|2021-02-02 19:05:00|5469|5466.2|5474|5471.2|5477.2|5474.4|5468.2|5465.4|1447
1612293000000|2021-02-02 19:10:00|5474.7|5471.9|5475|5472.2|5475.7|5472.9|5468.7|5465.9|1070
1612293300000|2021-02-02 19:15:00|5474.7|5471.9|5468.2|5465.4|5475|5472.2|5462.5|5459.7|2659
1612293600000|2021-02-02 19:20:00|5468.7|5465.9|5468.2|5465.4|5473.2|5470.4|5464.2|5461.4|7028
1612293900000|2021-02-02 19:25:00|5468.5|5465.7|5472.2|5469.4|5486.7|5483.9|5465.2|5462.4|14135
1612294200000|2021-02-02 19:30:00|5472.5|5469.7|5468.2|5465.4|5473.2|5470.4|5455.2|5452.4|4004
1612294500000|2021-02-02 19:35:00|5468.7|5465.9|5473|5470.2|5477|5474.2|5467.7|5464.9|1358
1612294800000|2021-02-02 19:40:00|5472.7|5469.9|5473.2|5470.4|5474.7|5471.9|5470.2|5467.4|588
1612295100000|2021-02-02 19:45:00|5472.7|5469.9|5469.2|5466.4|5473.2|5470.4|5467.7|5464.9|342
1612295400000|2021-02-02 19:50:00|5468.4|5465.6|5466.2|5463.4|5468.4|5465.6|5463.7|5460.9|533
1612295700000|2021-02-02 19:55:00|5465.2|5462.4|5466.2|5463.4|5466.4|5463.6|5461.2|5458.4|633
1612296000000|2021-02-02 20:00:00|5465.4|5462.6|5467.4|5464.6|5468.2|5465.4|5464.2|5461.4|542
1612296300000|2021-02-02 20:05:00|5467.2|5464.4|5470|5467.2|5470|5467.2|5466|5463.2|374
1612296600000|2021-02-02 20:10:00|5469.7|5466.9|5470.2|5467.4|5473|5470.2|5468.2|5465.4|579
1612296900000|2021-02-02 20:15:00|5470.7|5467.9|5470|5467.2|5473.2|5470.4|5469.2|5466.4|307
1612297200000|2021-02-02 20:20:00|5469.2|5466.4|5473.2|5470.4|5474|5471.2|5469.2|5466.4|408
1612297500000|2021-02-02 20:25:00|5473.5|5470.7|5474.2|5471.4|5474.2|5471.4|5471.2|5468.4|513
1612297800000|2021-02-02 20:30:00|5473.4|5470.6|5469|5466.2|5475|5472.2|5469|5466.2|389
1612298100000|2021-02-02 20:35:00|5468.2|5465.4|5473|5470.2|5473.2|5470.4|5467.2|5464.4|349
1612298400000|2021-02-02 20:40:00|5473.2|5470.4|5469|5466.2|5473.2|5470.4|5469|5466.2|257
1612298700000|2021-02-02 20:45:00|5468.7|5465.9|5473|5470.2|5474|5471.2|5468.7|5465.9|352
1612299000000|2021-02-02 20:50:00|5472.5|5469.7|5473.9|5471.1|5475.7|5472.9|5470.7|5467.9|370
1612299300000|2021-02-02 20:55:00|5473.7|5470.9|5473.7|5470.9|5474.7|5471.9|5471.2|5468.4|751
1612299600000|2021-02-02 21:00:00|5473.9|5471.1|5479.9|5477.1|5480.2|5477.4|5473.4|5470.6|611
1612299900000|2021-02-02 21:05:00|5480.2|5477.4|5479.9|5477.1|5482.9|5480.1|5479.2|5476.4|348
1612300200000|2021-02-02 21:10:00|5479.7|5476.9|5479.7|5476.9|5480.2|5477.4|5477.2|5474.4|192
1612300500000|2021-02-02 21:15:00|5478.9|5476.1|5478.7|5475.9|5480.7|5477.9|5476.9|5474.1|407
1612300800000|2021-02-02 21:20:00|5478.2|5475.4|5480.9|5478.1|5482.7|5479.9|5476.7|5473.9|247
1612301100000|2021-02-02 21:25:00|5481.2|5478.4|5484.3|5480.3|5484.9|5482.1|5479.7|5476.8|430
1612301400000|2021-02-02 21:30:00|5483.4|5480.6|5496.7|5493.9|5503.9|5501.1|5482.9|5477|1828
1612301700000|2021-02-02 21:35:00|5496.9|5494.1|5500.9|5498.1|5502|5499.1|5496.9|5494.1|450
1612302000000|2021-02-02 21:40:00|5500.4|5497.6|5498.7|5495.9|5503.9|5501.1|5498.4|5495.6|384
1612302300000|2021-02-02 21:45:00|5498.4|5495.6|5508.4|5505.6|5508.7|5505.9|5496.2|5493.4|989
1612302600000|2021-02-02 21:50:00|5508.7|5505.9|5500.9|5498.1|5508.7|5505.9|5499.9|5497.1|411
1612302900000|2021-02-02 21:55:00|5501.4|5498.6|5499|5495|5502.9|5500.1|5498.4|5495|554
1612306800000|2021-02-02 23:00:00|5504.9|5502.1|5494.9|5492.1|5506.9|5504.1|5494.1|5491.3|410
1612307100000|2021-02-02 23:05:00|5495.1|5492.3|5494.9|5492.1|5497.2|5494.4|5493.7|5490.9|145
1612307400000|2021-02-02 23:10:00|5495.4|5492.6|5496.9|5494.1|5498.7|5495.9|5494.9|5492.1|121
1612307700000|2021-02-02 23:15:00|5497.1|5494.3|5498.9|5496.1|5499.9|5497.1|5496.9|5494.1|117
1612308000000|2021-02-02 23:20:00|5499.4|5496.6|5498.9|5496.1|5500.9|5498.1|5498.9|5496.1|121
1612308300000|2021-02-02 23:25:00|5497.9|5495.1|5498.9|5496.1|5499.9|5497.1|5497.9|5495.1|179
1612308600000|2021-02-02 23:30:00|5499.9|5497.1|5498.9|5496.1|5500.4|5497.6|5496.9|5494.1|140
1612308900000|2021-02-02 23:35:00|5498.7|5495.9|5496.9|5494.1|5498.9|5496.1|5496.9|5494.1|42
1612309200000|2021-02-02 23:40:00|5496.7|5493.9|5495.9|5493.1|5496.7|5493.9|5495.7|5492.9|72
1612309500000|2021-02-02 23:45:00|5495.7|5492.9|5492.9|5490.1|5495.9|5493.1|5492.1|5489.3|332
1612309800000|2021-02-02 23:50:00|5493.4|5490.6|5492.9|5490.1|5495.9|5493.1|5492.1|5489.3|158
1612310100000|2021-02-02 23:55:00|5492.6|5489.8|5489.9|5487.1|5493.9|5491.1|5488.9|5486.1|170
1612310400000|2021-02-03 00:00:00|5490.1|5487.3|5487.9|5485.1|5491.9|5489.1|5487.4|5484.6|310
1612310700000|2021-02-03 00:05:00|5487.6|5484.8|5492.9|5490.1|5493.9|5491.1|5487.6|5484.8|201
1612311000000|2021-02-03 00:10:00|5493.1|5490.3|5492.9|5490.1|5494.9|5492.1|5491.9|5489.1|147
1612311300000|2021-02-03 00:15:00|5492.6|5489.8|5493.9|5491.1|5494.9|5492.1|5492.6|5489.8|138
1612311600000|2021-02-03 00:20:00|5494.1|5491.3|5495.9|5493.1|5496.6|5493.8|5493.6|5490.8|136
1612311900000|2021-02-03 00:25:00|5496.1|5493.3|5498.9|5496.1|5499.1|5496.3|5495.9|5493.1|176
1612312200000|2021-02-03 00:30:00|5499.4|5496.6|5500.9|5498.1|5501.9|5499.1|5498.9|5496.1|147
1612312500000|2021-02-03 00:35:00|5501.1|5498.3|5504.9|5502.1|5505.9|5503.1|5499.6|5496.8|235
1612312800000|2021-02-03 00:40:00|5504.6|5501.8|5501.9|5499.1|5504.9|5502.1|5501.9|5499.1|152
1612313100000|2021-02-03 00:45:00|5502.9|5500.1|5501.9|5499.1|5502.9|5500.1|5500.1|5497.3|117
1612313400000|2021-02-03 00:50:00|5501.6|5498.8|5499.9|5497.1|5501.9|5499.1|5499.9|5497.1|64
1612313700000|2021-02-03 00:55:00|5499.1|5496.3|5499.9|5497.1|5500.9|5498.1|5498.9|5496.1|97
1612314000000|2021-02-03 01:00:00|5499.6|5496.8|5499.9|5497.1|5501.9|5499.1|5494.6|5491.8|877
1612314300000|2021-02-03 01:05:00|5499.6|5496.8|5504.9|5502.1|5505.6|5502.8|5499.6|5496.8|190
1612314600000|2021-02-03 01:10:00|5504.6|5501.8|5500.9|5498.1|5504.9|5502.1|5499.4|5496.6|238
1612314900000|2021-02-03 01:15:00|5500.6|5497.8|5491.9|5489.1|5500.6|5497.8|5490.9|5488.1|534
1612315200000|2021-02-03 01:20:00|5492.1|5489.3|5485.9|5483.1|5493.1|5490.3|5483.1|5480.3|629
1612315500000|2021-02-03 01:25:00|5486.1|5483.3|5479.9|5477.1|5488.6|5485.8|5479.1|5476.3|855
1612315800000|2021-02-03 01:30:00|5480.1|5477.3|5475.9|5473.1|5485.9|5483.1|5475.6|5472.8|747
1612316100000|2021-02-03 01:35:00|5475.6|5472.8|5478.9|5476.1|5480.9|5478.1|5475.1|5472.3|296
1612316400000|2021-02-03 01:40:00|5478.6|5475.8|5482.1|5479.3|5484.1|5481.3|5477.9|5475.1|357
1612316700000|2021-02-03 01:45:00|5481.9|5479.1|5483.9|5481.1|5484.1|5481.3|5478.9|5476.1|238
1612317000000|2021-02-03 01:50:00|5483.6|5480.8|5479.1|5476.3|5485.1|5482.3|5478.1|5475.3|526
1612317300000|2021-02-03 01:55:00|5478.9|5476.1|5487.8|5485|5487.8|5485|5478.6|5475.8|670
1612317600000|2021-02-03 02:00:00|5488.1|5485.3|5483.1|5480.3|5489.6|5486.8|5481.8|5479|518
1612317900000|2021-02-03 02:05:00|5483.4|5480.6|5484.8|5482|5485.8|5483|5480.3|5477.5|338
1612318200000|2021-02-03 02:10:00|5484.6|5481.8|5490.8|5488|5490.8|5488|5484.6|5481.8|285
1612318500000|2021-02-03 02:15:00|5490.6|5487.8|5490.1|5487.3|5491.8|5489|5488.1|5485.3|496
1612318800000|2021-02-03 02:20:00|5489.8|5487|5487.8|5485|5490.8|5488|5485.1|5482.3|304
1612319100000|2021-02-03 02:25:00|5488.1|5485.3|5490.8|5488|5492.8|5490|5487.8|5485|279
1612319400000|2021-02-03 02:30:00|5491.1|5488.3|5494.8|5492|5495.6|5492.8|5489.6|5486.8|447
1612319700000|2021-02-03 02:35:00|5495.1|5492.3|5498.3|5495.5|5499.1|5496.3|5494.8|5492|523
1612320000000|2021-02-03 02:40:00|5498.6|5495.8|5497.8|5495|5499.8|5497|5494.8|5492|470
1612320300000|2021-02-03 02:45:00|5497.6|5494.8|5497.8|5495|5497.8|5495|5494.8|5492|208
1612320600000|2021-02-03 02:50:00|5497.6|5494.8|5496.8|5494|5497.8|5495|5493.8|5491|314
1612320900000|2021-02-03 02:55:00|5496.1|5493.3|5498.1|5495.3|5499.8|5497|5494.8|5492|291
1612321200000|2021-02-03 03:00:00|5498.6|5495.8|5491.6|5488.8|5498.8|5496|5491.6|5488.8|221
1612321500000|2021-02-03 03:05:00|5491.8|5489|5491.8|5489|5493.1|5490.3|5489.8|5487|218
1612321800000|2021-02-03 03:10:00|5492.1|5489.3|5490.8|5488|5493.1|5490.3|5490.6|5487.8|138
1612322100000|2021-02-03 03:15:00|5491.1|5488.3|5490.8|5488|5493.6|5490.8|5490.8|5488|159
1612322400000|2021-02-03 03:20:00|5490.6|5487.8|5489.8|5487|5491.1|5488.3|5489.6|5486.8|79
1612322700000|2021-02-03 03:25:00|5487.6|5484.8|5489.6|5486.8|5490.6|5487.8|5487.1|5484.3|198
1612323000000|2021-02-03 03:30:00|5489.3|5486.5|5487.8|5485|5489.6|5486.8|5487.3|5484.5|142
1612323300000|2021-02-03 03:35:00|5488.1|5485.3|5488.8|5486|5488.8|5486|5487.6|5484.8|87
1612323600000|2021-02-03 03:40:00|5489.1|5486.3|5489.8|5487|5490.8|5488|5488.8|5486|64
1612323900000|2021-02-03 03:45:00|5490.1|5487.3|5489.8|5487|5491.1|5488.3|5489.1|5486.3|121
1612324200000|2021-02-03 03:50:00|5489.6|5486.8|5493.8|5491|5495.1|5492.3|5489.6|5486.8|201
1612324500000|2021-02-03 03:55:00|5494.1|5491.3|5493.1|5490.3|5494.8|5492|5492.6|5489.8|176
1612324800000|2021-02-03 04:00:00|5493.6|5490.8|5493.8|5491|5496.1|5493.3|5492.1|5489.3|420
1612325100000|2021-02-03 04:05:00|5493.6|5490.8|5496.1|5493.3|5498.1|5495.3|5493.1|5490.3|330
1612325400000|2021-02-03 04:10:00|5496.6|5493.8|5496.8|5494|5498.1|5495.3|5496.1|5493.3|294
1612325700000|2021-02-03 04:15:00|5497.1|5494.3|5495|5492.2|5498.1|5495.3|5494|5491.2|182
1612326000000|2021-02-03 04:20:00|5494.8|5492|5493|5490.2|5494.8|5492|5493|5490.2|94
1612326300000|2021-02-03 04:25:00|5492.8|5490|5493|5490.2|5493|5490.2|5491.8|5489|67
1612326600000|2021-02-03 04:30:00|5492.8|5490|5493|5490.2|5494|5491.2|5492.8|5490|64
1612326900000|2021-02-03 04:35:00|5492.8|5490|5493|5490.2|5493|5490.2|5492.8|5490|18
1612327200000|2021-02-03 04:40:00|5492.8|5490|5494.8|5492|5496|5493.2|5492.8|5490|80
1612327500000|2021-02-03 04:45:00|5495|5492.2|5494|5491.2|5495|5492.2|5493|5490.2|52
1612327800000|2021-02-03 04:50:00|5493.8|5491|5493|5490.2|5494|5491.2|5492.8|5490|54
1612328100000|2021-02-03 04:55:00|5492.8|5490|5491.8|5489|5493|5490.2|5491|5488.2|78
1612328400000|2021-02-03 05:00:00|5492|5489.2|5494.8|5492|5495|5492.2|5492|5489.2|138
1612328700000|2021-02-03 05:05:00|5494.5|5491.7|5492|5489.2|5495|5492.2|5492|5489.2|82
1612329000000|2021-02-03 05:10:00|5491.8|5489|5488|5485.2|5492|5489.2|5487|5484.2|219
1612329300000|2021-02-03 05:15:00|5488.3|5485.5|5489.8|5487|5491|5488.2|5488.3|5485.5|109
1612329600000|2021-02-03 05:20:00|5490|5487.2|5491|5488.2|5492|5489.2|5489.5|5486.7|105
1612329900000|2021-02-03 05:25:00|5491.5|5488.7|5493|5490.2|5494|5491.2|5491.3|5488.5|170
1612330200000|2021-02-03 05:30:00|5492.8|5490|5487|5484.2|5493.8|5491|5485|5482.2|559
1612330500000|2021-02-03 05:35:00|5486.8|5484|5486.8|5484|5488|5485.2|5486.5|5483.7|112
1612330800000|2021-02-03 05:40:00|5486.5|5483.7|5485.8|5483|5486.8|5484|5485|5482.2|184
1612331100000|2021-02-03 05:45:00|5485.5|5482.7|5492|5489.2|5492|5489.2|5485|5482.2|355
1612331400000|2021-02-03 05:50:00|5491.8|5489|5493|5490.2|5493.8|5491|5491|5488.2|267
1612331700000|2021-02-03 05:55:00|5492.8|5490|5488|5485.2|5492.8|5490|5487.8|5485|129
1612332000000|2021-02-03 06:00:00|5487.8|5485|5482.8|5480|5488|5485.2|5482|5479.2|339
1612332300000|2021-02-03 06:05:00|5482|5479.2|5485|5482.2|5488.5|5485.7|5482|5479.2|242
1612332600000|2021-02-03 06:10:00|5484|5481.2|5484.5|5481.7|5485.5|5482.7|5483.8|5481|233
1612332900000|2021-02-03 06:15:00|5484.8|5482|5484.8|5482|5485.5|5482.7|5481.5|5478.7|419
1612333200000|2021-02-03 06:20:00|5484.5|5481.7|5484.8|5482|5485.5|5482.7|5483|5480.2|135
1612333500000|2021-02-03 06:25:00|5484.5|5481.7|5484.8|5482|5486|5483.2|5483.5|5480.7|135
1612333800000|2021-02-03 06:30:00|5484.5|5481.7|5488.8|5486|5490.5|5487.7|5484|5481.2|266
1612334100000|2021-02-03 06:35:00|5488.5|5485.7|5488.8|5486|5490.5|5487.7|5487.5|5484.7|160
1612334400000|2021-02-03 06:40:00|5489|5486.2|5495.8|5493|5495.8|5493|5488.8|5486|495
1612334700000|2021-02-03 06:45:00|5495.5|5492.7|5492.5|5489.7|5496.5|5493.7|5491.5|5488.7|282
1612335000000|2021-02-03 06:50:00|5492.8|5490|5493.8|5491|5494.8|5492|5491.5|5488.7|291
1612335300000|2021-02-03 06:55:00|5493|5490.2|5496.5|5493.7|5497.5|5494.7|5491.8|5489|394
1612335600000|2021-02-03 07:00:00|5496.8|5494|5494.8|5492|5496.8|5494|5492|5489.2|356
1612335900000|2021-02-03 07:05:00|5494|5491.2|5494.7|5491.9|5494.8|5492|5491.5|5488.7|235
1612336200000|2021-02-03 07:10:00|5495|5492.2|5496.7|5493.9|5498.5|5495.7|5494|5491.2|249
1612336500000|2021-02-03 07:15:00|5496.5|5493.7|5501.7|5498.9|5506.2|5503.4|5496.5|5493.7|898
1612336800000|2021-02-03 07:20:00|5501|5498.2|5501.7|5498.9|5503|5500.2|5500.5|5497.7|207
1612337100000|2021-02-03 07:25:00|5502|5499.2|5507.5|5504.7|5509.5|5506.7|5500|5497.2|790
1612337400000|2021-02-03 07:30:00|5507.2|5504.4|5507.7|5504.9|5510|5507.2|5504.7|5501.9|599
1612337700000|2021-02-03 07:35:00|5507.5|5504.7|5510|5507.2|5511.7|5508.9|5507|5504.2|469
1612338000000|2021-02-03 07:40:00|5510.5|5507.7|5509|5506.2|5511|5508.2|5508|5505.2|369
1612338300000|2021-02-03 07:45:00|5509.5|5506.7|5510|5507.2|5511.5|5508.7|5508|5505.2|327
1612338600000|2021-02-03 07:50:00|5510.2|5507.4|5516|5513.2|5516|5513.2|5510|5507.2|1058
1612338900000|2021-02-03 07:55:00|5515.7|5512.9|5518|5515.2|5519|5516.2|5514|5511.2|1244
1612339200000|2021-02-03 08:00:00|5517.7|5514.9|5516.7|5513.9|5519|5516.2|5511.7|5508.9|1451
1612339500000|2021-02-03 08:05:00|5517|5514.2|5516.5|5513.7|5517|5514.2|5511|5508.2|741
1612339800000|2021-02-03 08:10:00|5516.7|5513.9|5512|5509.2|5516.7|5513.9|5508|5505.2|1029
1612340100000|2021-02-03 08:15:00|5511.7|5508.9|5507.7|5504.9|5515|5512.2|5507.5|5504.7|1155
1612340400000|2021-02-03 08:20:00|5507.5|5504.7|5502.2|5499.4|5507.7|5504.9|5498|5495.2|2915
1612340700000|2021-02-03 08:25:00|5502.7|5499.9|5509.2|5506.4|5510.7|5507.9|5502.5|5499.7|2386
1612341000000|2021-02-03 08:30:00|5509|5506.2|5509|5506.2|5512.2|5509.4|5505.5|5502.7|1592
1612341300000|2021-02-03 08:35:00|5508.5|5505.7|5507.2|5504.4|5509|5506.2|5503.7|5500.9|417
1612341600000|2021-02-03 08:40:00|5507|5504.2|5501.5|5498.7|5507.2|5504.4|5497|5494.2|828
1612341900000|2021-02-03 08:45:00|5502|5499.2|5500.2|5497.4|5503.2|5500.4|5496.2|5493.4|600
1612342200000|2021-02-03 08:50:00|5500|5497.2|5499.2|5496.4|5505|5502.2|5498.2|5495.4|627
1612342500000|2021-02-03 08:55:00|5499|5496.2|5495|5492.2|5499.2|5496.4|5495|5492.2|777
1612342800000|2021-02-03 09:00:00|5495.5|5492.7|5491.2|5488.4|5495.5|5492.7|5487.2|5484.4|1208
1612343100000|2021-02-03 09:05:00|5491|5488.2|5489.2|5486.4|5492.5|5489.7|5487|5484.2|718
1612343400000|2021-02-03 09:10:00|5489|5486.2|5487.7|5484.9|5492.5|5489.7|5487.2|5484.4|549
1612343700000|2021-02-03 09:15:00|5488|5485.2|5485.2|5482.4|5488.5|5485.7|5482.5|5479.7|635
1612344000000|2021-02-03 09:20:00|5484.5|5481.7|5490.2|5487.4|5492.5|5489.7|5482.5|5479.7|639
1612344300000|2021-02-03 09:25:00|5490.5|5487.7|5488.4|5485.6|5491.2|5488.4|5484.4|5481.6|650
1612344600000|2021-02-03 09:30:00|5489.2|5486.4|5501.2|5498.4|5501.2|5498.4|5488.2|5485.4|1125
1612344900000|2021-02-03 09:35:00|5501.4|5498.6|5501.4|5498.6|5504.4|5501.6|5498.2|5495.4|1064
1612345200000|2021-02-03 09:40:00|5501.2|5498.4|5506.2|5503.4|5508.2|5505.4|5500.2|5497.4|814
1612345500000|2021-02-03 09:45:00|5506.7|5503.9|5507.4|5504.6|5508.2|5505.4|5504.2|5501.4|556
1612345800000|2021-02-03 09:50:00|5507.9|5505.1|5507.2|5504.4|5510.4|5507.6|5506.2|5503.4|511
1612346100000|2021-02-03 09:55:00|5507.4|5504.6|5510.4|5507.6|5512.4|5509.6|5507.2|5504.4|429
1612346400000|2021-02-03 10:00:00|5510.2|5507.4|5518.4|5515.6|5519.4|5516.6|5509.4|5506.6|1374
1612346700000|2021-02-03 10:05:00|5518.2|5515.4|5506.2|5503.4|5518.9|5516.1|5506.2|5503.4|1113
1612347000000|2021-02-03 10:10:00|5506.4|5503.6|5508.4|5505.6|5513.2|5510.4|5505.2|5502.4|788
1612347300000|2021-02-03 10:15:00|5508.7|5505.9|5509.2|5506.4|5511.4|5508.6|5507.2|5504.4|478
1612347600000|2021-02-03 10:20:00|5509.4|5506.6|5507.2|5504.4|5510.2|5507.4|5504.4|5501.6|477
1612347900000|2021-02-03 10:25:00|5506.9|5504.1|5503.4|5500.6|5507.4|5504.6|5502.4|5499.6|634
1612348200000|2021-02-03 10:30:00|5503.9|5501.1|5504.4|5501.6|5505.4|5502.6|5501.4|5498.6|450
1612348500000|2021-02-03 10:35:00|5504.2|5501.4|5508.9|5506.1|5511.9|5509.1|5503.9|5501.1|633
1612348800000|2021-02-03 10:40:00|5508.4|5505.6|5506.2|5503.4|5508.4|5505.6|5502.4|5499.6|329
1612349100000|2021-02-03 10:45:00|5505.9|5503.1|5508.4|5505.6|5508.9|5506.1|5504.2|5501.4|270
1612349400000|2021-02-03 10:50:00|5508.2|5505.4|5506.4|5503.6|5508.9|5506.1|5504.4|5501.6|380
1612349700000|2021-02-03 10:55:00|5506.2|5503.4|5505.4|5502.6|5510.2|5507.4|5505.2|5502.4|355
1612350000000|2021-02-03 11:00:00|5505.2|5502.4|5500.9|5498.1|5506.4|5503.6|5499.4|5496.6|499
1612350300000|2021-02-03 11:05:00|5500.4|5497.6|5501.4|5498.6|5501.4|5498.6|5497.4|5494.6|503
1612350600000|2021-02-03 11:10:00|5501.2|5498.4|5503.2|5500.4|5503.4|5500.6|5499.9|5497.1|350
1612350900000|2021-02-03 11:15:00|5503.4|5500.6|5502.2|5499.4|5504.4|5501.6|5499.4|5496.6|492
1612351200000|2021-02-03 11:20:00|5502.4|5499.6|5506.2|5503.4|5506.4|5503.6|5501.4|5498.6|452
1612351500000|2021-02-03 11:25:00|5506.4|5503.6|5504.4|5501.6|5506.4|5503.6|5503.2|5500.4|502
1612351800000|2021-02-03 11:30:00|5504.2|5501.4|5504.4|5501.6|5507.2|5504.4|5503.4|5500.6|279
1612352100000|2021-02-03 11:35:00|5504.2|5501.4|5503.4|5500.6|5506.2|5503.4|5502.4|5499.6|249
1612352400000|2021-02-03 11:40:00|5503.2|5500.4|5502.2|5499.4|5503.4|5500.6|5501.4|5498.6|226
1612352700000|2021-02-03 11:45:00|5502.4|5499.6|5500.2|5497.4|5502.4|5499.6|5499.4|5496.6|214
1612353000000|2021-02-03 11:50:00|5500.4|5497.6|5502.2|5499.4|5502.4|5499.6|5499.9|5497.1|216
1612353300000|2021-02-03 11:55:00|5502.4|5499.6|5508.4|5505.6|5509.4|5506.6|5501.2|5498.4|527
1612353600000|2021-02-03 12:00:00|5508.2|5505.4|5507.2|5504.4|5510.4|5507.6|5505.4|5502.6|548
1612353900000|2021-02-03 12:05:00|5507.4|5504.6|5507.4|5504.6|5509.2|5506.4|5504.4|5501.6|421
1612354200000|2021-02-03 12:10:00|5508.2|5505.4|5509.2|5506.4|5509.4|5506.6|5503.7|5500.9|786
1612354500000|2021-02-03 12:15:00|5509.4|5506.6|5506.4|5503.6|5509.4|5506.6|5504.4|5501.6|326
1612354800000|2021-02-03 12:20:00|5506.1|5503.3|5510.4|5507.6|5513.1|5510.3|5505.1|5502.3|817
1612355100000|2021-02-03 12:25:00|5510.9|5508.1|5513.1|5510.3|5513.9|5511.1|5508.9|5506.1|720
1612355400000|2021-02-03 12:30:00|5512.9|5510.1|5515.9|5513.1|5516.4|5513.6|5512.1|5509.3|1053
1612355700000|2021-02-03 12:35:00|5516.4|5513.6|5518.4|5515.6|5521.1|5518.3|5515.9|5513.1|1634
1612356000000|2021-02-03 12:40:00|5519.4|5516.6|5512.1|5509.3|5521.1|5518.3|5511.1|5508.3|1086
1612356300000|2021-02-03 12:45:00|5511.9|5509.1|5516.4|5513.6|5518.1|5515.3|5511.4|5508.6|694
1612356600000|2021-02-03 12:50:00|5516.9|5514.1|5512.9|5510.1|5518.9|5516.1|5512.1|5509.3|2503
1612356900000|2021-02-03 12:55:00|5513.1|5510.3|5516.9|5514.1|5517.9|5515.1|5513.1|5510.3|328
1612357200000|2021-02-03 13:00:00|5517.4|5514.6|5527.4|5524.6|5529.4|5526.6|5513.9|5511.1|3693
1612357500000|2021-02-03 13:05:00|5528.4|5525.6|5526.6|5523.8|5528.4|5525.6|5522.4|5519.6|1973
1612357800000|2021-02-03 13:10:00|5526.4|5523.6|5530.6|5527.8|5531.4|5528.6|5524.6|5521.8|1483
1612358100000|2021-02-03 13:15:00|5531.1|5528.3|5532.6|5529.8|5535.6|5532.8|5529.9|5527.1|1239
1612358400000|2021-02-03 13:20:00|5532.1|5529.3|5533.6|5530.8|5534.4|5531.6|5528.6|5525.8|1119
1612358700000|2021-02-03 13:25:00|5533.9|5531.1|5533.6|5530.8|5538.4|5535.6|5532.4|5529.6|1155
1612359000000|2021-02-03 13:30:00|5534.4|5531.6|5539.6|5536.8|5542.9|5540.1|5532.6|5529.8|1325
1612359300000|2021-02-03 13:35:00|5541.4|5538.6|5538.4|5535.6|5544.4|5541.6|5536.6|5533.8|4639
1612359600000|2021-02-03 13:40:00|5537.9|5535.1|5533.6|5530.8|5539.4|5536.6|5530.4|5527.6|934
1612359900000|2021-02-03 13:45:00|5533.4|5530.6|5528.4|5525.6|5533.6|5530.8|5527.4|5524.6|1488
1612360200000|2021-02-03 13:50:00|5528.6|5525.8|5529.4|5526.6|5532.4|5529.6|5527.4|5524.6|1806
1612360500000|2021-02-03 13:55:00|5530.4|5527.6|5529.6|5526.8|5535.4|5532.6|5527.6|5524.8|1983
1612360800000|2021-02-03 14:00:00|5529.4|5526.6|5527.6|5524.8|5532.4|5529.6|5522.4|5519.6|2757
1612361100000|2021-02-03 14:05:00|5527.4|5524.6|5529.4|5526.6|5534.6|5531.8|5526.6|5523.8|1965
1612361400000|2021-02-03 14:10:00|5528.9|5526.1|5529.4|5526.6|5531.9|5529.1|5524.4|5521.6|1615
1612361700000|2021-02-03 14:15:00|5529.9|5527.1|5527.4|5524.6|5532.4|5529.6|5525.4|5522.6|1959
1612362000000|2021-02-03 14:20:00|5527.6|5524.8|5528.4|5525.6|5531.6|5528.8|5526.4|5523.6|1312
1612362300000|2021-02-03 14:25:00|5527.9|5525.1|5533.1|5530.3|5535.1|5532.3|5527.4|5524.6|1971
1612362600000|2021-02-03 14:30:00|5532.9|5530.1|5542.4|5539.6|5542.8|5540|5532.4|5529.6|2970
1612362900000|2021-02-03 14:35:00|5542.8|5540|5560.3|5557.5|5577.8|5575|5537.4|5534.6|14583
1612363200000|2021-02-03 14:40:00|5559.8|5557|5554.8|5552|5567.3|5564.5|5553.8|5551|4933
1612363500000|2021-02-03 14:45:00|5555.1|5552.3|5561.8|5559|5563.3|5560.5|5554.1|5551.3|2659
1612363800000|2021-02-03 14:50:00|5562.1|5559.3|5571.8|5569|5572.6|5569.8|5555.8|5553|4367
1612364100000|2021-02-03 14:55:00|5572.3|5569.5|5572.8|5570|5575.1|5572.3|5567.8|5565|3616
1612364400000|2021-02-03 15:00:00|5573.3|5570.5|5574.8|5572|5575.8|5573|5568.1|5565.3|2796
1612364700000|2021-02-03 15:05:00|5575.1|5572.3|5583.1|5580.3|5588.3|5585.5|5574.8|5572|6801
1612365000000|2021-02-03 15:10:00|5583.6|5580.8|5596.3|5593.5|5599.3|5596.5|5581.8|5579|6535
1612365300000|2021-02-03 15:15:00|5595.6|5592.8|5591.8|5589|5597.3|5594.5|5589.3|5586.5|4743
1612365600000|2021-02-03 15:20:00|5591.3|5588.5|5590.8|5588|5597.8|5595|5587.8|5585|3004
1612365900000|2021-02-03 15:25:00|5591.1|5588.3|5581.1|5578.3|5592.3|5589.5|5580.3|5575.4|3381
1612366200000|2021-02-03 15:30:00|5582.6|5579.8|5566.8|5564|5582.6|5579.8|5550.8|5548|11473
1612366500000|2021-02-03 15:35:00|5567.1|5564.3|5579.8|5577|5580.8|5578|5566.1|5563.3|4293
1612366800000|2021-02-03 15:40:00|5579.1|5576.3|5599.8|5597|5600.8|5598|5574.8|5572|8044
1612367100000|2021-02-03 15:45:00|5599.3|5596.5|5602.3|5599.5|5606.3|5603.5|5597.8|5595|8209
1612367400000|2021-02-03 15:50:00|5601.8|5599|5604.8|5602|5609.3|5606.5|5596.6|5593.8|6228
1612367700000|2021-02-03 15:55:00|5604.1|5601.3|5602.1|5599.3|5617.1|5614.3|5599.8|5597|4664
1612368000000|2021-02-03 16:00:00|5602.8|5600|5611.6|5608.8|5616.6|5613.8|5602.8|5600|3781
1612368300000|2021-02-03 16:05:00|5611.8|5609|5600.6|5597.8|5614.6|5611.8|5599.3|5596.5|2491
1612368600000|2021-02-03 16:10:00|5600.3|5597.5|5585.6|5582.8|5600.8|5598|5583.6|5580.8|3955
1612368900000|2021-02-03 16:15:00|5586.3|5583.5|5584.3|5581.5|5588.3|5585.5|5576.3|5573.5|4044
1612369200000|2021-02-03 16:20:00|5584.6|5581.8|5588.6|5585.8|5590.8|5588|5580.6|5577.8|2441
1612369500000|2021-02-03 16:25:00|5588.3|5585.5|5587.8|5585|5592|5589.2|5580.8|5578|2848
1612369800000|2021-02-03 16:30:00|5588|5585.2|5601.3|5598.5|5601.6|5598.8|5585.3|5582.5|3659
1612370100000|2021-02-03 16:35:00|5600.3|5597.5|5604.3|5601.5|5608.3|5605.5|5600.3|5597.5|2254
1612370400000|2021-02-03 16:40:00|5604.6|5601.8|5610.3|5607.5|5612.6|5609.8|5602.1|5599.3|2019
1612370700000|2021-02-03 16:45:00|5610.5|5607.7|5611.3|5608.5|5612.5|5609.7|5606.5|5603.7|1847
1612371000000|2021-02-03 16:50:00|5611.8|5609|5620.5|5617.7|5625.3|5622.5|5609.5|5606.7|2823
1612371300000|2021-02-03 16:55:00|5621|5618.2|5614.3|5611.5|5621.3|5618.5|5611.3|5608.5|2006
1612371600000|2021-02-03 17:00:00|5613.8|5611|5606.5|5603.7|5614.3|5611.5|5603.3|5600.5|2426
1612371900000|2021-02-03 17:05:00|5607.3|5604.5|5608.3|5605.5|5610.8|5608|5605.5|5602.7|1631
1612372200000|2021-02-03 17:10:00|5608.5|5605.7|5608.3|5605.5|5610.3|5607.5|5605.8|5603|1566
1612372500000|2021-02-03 17:15:00|5608.5|5605.7|5610.5|5607.7|5613.5|5610.7|5605.3|5602.5|2135
1612372800000|2021-02-03 17:20:00|5611.3|5608.5|5602.3|5599.5|5611.3|5608.5|5599.3|5596.5|3412
1612373100000|2021-02-03 17:25:00|5601.5|5598.7|5601.3|5598.5|5607.3|5604.5|5600.3|5597.5|1363
1612373400000|2021-02-03 17:30:00|5600.8|5598|5597.3|5594.5|5603|5600.2|5597.3|5594.5|1923
1612373700000|2021-02-03 17:35:00|5597.5|5594.7|5589.8|5587|5598.3|5595.5|5588.3|5585.5|2727
1612374000000|2021-02-03 17:40:00|5589.5|5586.7|5592.5|5589.7|5595.8|5593|5587.5|5584.7|1714
1612374300000|2021-02-03 17:45:00|5592.8|5590|5590.5|5587.7|5594.8|5592|5590.3|5587.5|2327
1612374600000|2021-02-03 17:50:00|5590.8|5588|5586.8|5584|5594.8|5592|5585.8|5583|3315
1612374900000|2021-02-03 17:55:00|5586|5583.2|5581|5578.2|5589|5586.2|5579.8|5577|2386
1612375200000|2021-02-03 18:00:00|5581.8|5579|5571.3|5568.5|5582|5579.2|5568.8|5566|5074
1612375500000|2021-02-03 18:05:00|5571.5|5568.7|5567.5|5564.7|5576.8|5574|5566.3|5563.5|3211
1612375800000|2021-02-03 18:10:00|5567.3|5564.5|5564.8|5562|5568.5|5565.7|5563.3|5560.5|1788
1612376100000|2021-02-03 18:15:00|5565|5562.2|5558.5|5555.7|5565.3|5562.5|5554.3|5551.5|2529
1612376400000|2021-02-03 18:20:00|5558.8|5556|5557.8|5555|5561.3|5558.5|5554.8|5552|1814
1612376700000|2021-02-03 18:25:00|5557.5|5554.7|5553.8|5551|5558.5|5555.7|5548.8|5546|3151
1612377000000|2021-02-03 18:30:00|5554|5551.2|5554.3|5551.5|5561|5558.2|5552|5549.2|5444
1612377300000|2021-02-03 18:35:00|5554|5551.2|5567.5|5564.7|5567.5|5564.7|5552.3|5549.5|5351
1612377600000|2021-02-03 18:40:00|5566.8|5564|5572.5|5569.7|5573.3|5570.5|5566.8|5564|2155
1612377900000|2021-02-03 18:45:00|5572.3|5569.5|5576.8|5574|5577.3|5574.5|5566.8|5564|1765
1612378200000|2021-02-03 18:50:00|5576.5|5573.7|5573.3|5570.5|5577.8|5575|5570|5567.2|1373
1612378500000|2021-02-03 18:55:00|5573|5570.2|5572.8|5570|5573.8|5571|5566.8|5564|1138
1612378800000|2021-02-03 19:00:00|5573|5570.2|5567.5|5564.7|5573|5570.2|5565.5|5562.7|1270
1612379100000|2021-02-03 19:05:00|5567|5564.2|5567.8|5565|5572.8|5570|5566.5|5563.7|1555
1612379400000|2021-02-03 19:10:00|5567.5|5564.7|5570.8|5568|5572.3|5569.5|5561.8|5559|2592
1612379700000|2021-02-03 19:15:00|5570.5|5567.7|5558.3|5555.5|5572.3|5569.5|5553.8|5551|7705
1612380000000|2021-02-03 19:20:00|5557.8|5555|5561.3|5558.5|5565|5562.2|5555.5|5552.7|2581
1612380300000|2021-02-03 19:25:00|5560.8|5558|5564|5561.2|5568.5|5565.7|5556.5|5553.7|8701
1612380600000|2021-02-03 19:30:00|5563.8|5561|5559.3|5556.5|5566.8|5564|5558.3|5555.5|4740
1612380900000|2021-02-03 19:35:00|5560.3|5557.5|5568|5565.2|5569.3|5566.5|5560|5557.2|923
1612381200000|2021-02-03 19:40:00|5568.3|5565.5|5569.2|5566.4|5570|5567.2|5565.2|5562.4|738
1612381500000|2021-02-03 19:45:00|5569|5566.2|5563.2|5560.4|5569.2|5566.4|5562.7|5559.9|1203
1612381800000|2021-02-03 19:50:00|5563.7|5560.9|5559.2|5556.4|5564.2|5561.4|5558.2|5555.4|894
1612382100000|2021-02-03 19:55:00|5559|5556.2|5557|5554.2|5560.7|5557.9|5556.7|5553.9|430
1612382400000|2021-02-03 20:00:00|5557.2|5554.4|5562.2|5559.4|5563|5560.2|5557|5554.2|458
1612382700000|2021-02-03 20:05:00|5562|5559.2|5563.2|5560.4|5564.7|5561.9|5561.2|5558.4|446
1612383000000|2021-02-03 20:10:00|5562.5|5559.7|5563.2|5560.4|5564|5561.2|5560.2|5557.4|728
1612383300000|2021-02-03 20:15:00|5562.7|5559.9|5558.2|5555.4|5564.2|5561.4|5558.2|5555.4|1256
1612383600000|2021-02-03 20:20:00|5558|5555.2|5561|5558.2|5562.2|5559.4|5556.2|5553.4|433
1612383900000|2021-02-03 20:25:00|5560.7|5557.9|5559.7|5556.9|5564.5|5561.7|5559|5556.2|673
1612384200000|2021-02-03 20:30:00|5560|5557.2|5564.2|5561.4|5565.2|5562.4|5559.7|5556.9|421
1612384500000|2021-02-03 20:35:00|5564|5561.2|5563.7|5560.9|5565|5562.2|5562.2|5559.4|317
1612384800000|2021-02-03 20:40:00|5564|5561.2|5567|5564.2|5568.7|5565.9|5563.7|5560.9|388
1612385100000|2021-02-03 20:45:00|5566.7|5563.9|5576.2|5573.4|5576.5|5573.7|5566.2|5563.4|876
1612385400000|2021-02-03 20:50:00|5574.7|5571.9|5578|5575.2|5578.7|5575.9|5574.2|5571.4|551
1612385700000|2021-02-03 20:55:00|5577.7|5574.9|5566.2|5563.4|5577.7|5574.9|5566.2|5563.4|1287
1612386000000|2021-02-03 21:00:00|5566.7|5563.9|5573.2|5570.4|5574|5571.2|5566.7|5563.9|1094
1612386300000|2021-02-03 21:05:00|5574|5571.2|5574.2|5571.4|5575.2|5572.4|5573|5570.2|247
1612386600000|2021-02-03 21:10:00|5574|5571.2|5575.2|5572.4|5577|5574.2|5573.2|5570.4|1275
1612386900000|2021-02-03 21:15:00|5575|5572.2|5573.2|5570.4|5575.2|5572.4|5572.7|5569.9|136
1612387200000|2021-02-03 21:20:00|5573|5570.2|5574|5571.2|5574.7|5571.9|5570.2|5567.4|364
1612387500000|2021-02-03 21:25:00|5574.2|5571.4|5576.7|5573.9|5577.7|5574.9|5574|5571.2|199
1612387800000|2021-02-03 21:30:00|5577|5574.2|5574|5571.2|5578|5575.2|5573.2|5570.4|445
1612388100000|2021-02-03 21:35:00|5573.7|5570.9|5575|5572.2|5575.2|5572.4|5572.5|5569.7|209
1612388400000|2021-02-03 21:40:00|5574.7|5571.9|5578.2|5575.4|5578.5|5575.7|5573.7|5570.9|307
1612388700000|2021-02-03 21:45:00|5578.7|5575.9|5587.2|5584.4|5588.2|5585.4|5578.2|5575.4|726
1612389000000|2021-02-03 21:50:00|5586.2|5583.4|5584.2|5581.4|5587.2|5584.4|5584.2|5581.4|208
1612389300000|2021-02-03 21:55:00|5584.9|5582.1|5587.9|5585.1|5589.5|5586.4|5584.2|5581.4|739
1612393200000|2021-02-03 23:00:00|5588.9|5586.1|5588.9|5586.1|5590|5587.1|5585.2|5582.4|394
1612393500000|2021-02-03 23:05:00|5589.7|5586.9|5586.9|5584.1|5590.9|5588.1|5586.2|5583.4|192
1612393800000|2021-02-03 23:10:00|5587.4|5584.6|5586.9|5584.1|5587.7|5584.9|5585.7|5582.9|47
1612394100000|2021-02-03 23:15:00|5587.2|5584.4|5587.2|5584.4|5587.9|5585.1|5586.7|5583.9|44
1612394400000|2021-02-03 23:20:00|5587.7|5584.9|5590.2|5587.4|5590.2|5587.4|5587.2|5584.4|51
1612394700000|2021-02-03 23:25:00|5589.9|5587.1|5588.9|5586.1|5590.9|5588.1|5588.9|5586.1|37
1612395000000|2021-02-03 23:30:00|5588.4|5585.6|5588.2|5585.4|5588.9|5586.1|5586.9|5584.1|109
1612395300000|2021-02-03 23:35:00|5587.9|5585.1|5588.9|5586.1|5588.9|5586.1|5587.7|5584.9|56
1612395600000|2021-02-03 23:40:00|5588.4|5585.6|5585.9|5583.1|5588.4|5585.6|5585.9|5583.1|138
1612395900000|2021-02-03 23:45:00|5586.2|5583.4|5581.9|5579.1|5586.2|5583.4|5581.9|5579.1|197
1612396200000|2021-02-03 23:50:00|5580.9|5578.1|5579.9|5577.1|5580.9|5578.1|5579.2|5576.4|117
1612396500000|2021-02-03 23:55:00|5580.4|5577.6|5583.2|5580.4|5583.2|5580.4|5579.6|5576.8|143
1612396800000|2021-02-04 00:00:00|5582.9|5580.1|5578.9|5576.1|5582.9|5580.1|5577.9|5575.1|199
1612397100000|2021-02-04 00:05:00|5579.2|5576.4|5580.9|5578.1|5581.6|5578.8|5578.9|5576.1|110
1612397400000|2021-02-04 00:10:00|5580.6|5577.8|5581.9|5579.1|5583.9|5581.1|5579.9|5577.1|117
1612397700000|2021-02-04 00:15:00|5581.7|5578.9|5582.9|5580.1|5583.2|5580.4|5580.9|5578.1|89
1612398000000|2021-02-04 00:20:00|5583.2|5580.4|5585.9|5583.1|5585.9|5583.1|5582.9|5580.1|97
1612398300000|2021-02-04 00:25:00|5586.2|5583.4|5585.9|5583.1|5588.9|5586.1|5585.6|5582.8|137
1612398600000|2021-02-04 00:30:00|5586.2|5583.4|5586.9|5584.1|5588.9|5586.1|5585.9|5583.1|157
1612398900000|2021-02-04 00:35:00|5587.2|5584.4|5586.9|5584.1|5587.2|5584.4|5585.9|5583.1|57
1612399200000|2021-02-04 00:40:00|5586.6|5583.8|5586.6|5583.8|5586.9|5584.1|5585.9|5583.1|43
1612399500000|2021-02-04 00:45:00|5586.9|5584.1|5582.9|5580.1|5586.9|5584.1|5582.9|5580.1|83
1612399800000|2021-02-04 00:50:00|5583.1|5580.3|5581.9|5579.1|5583.9|5581.1|5581.1|5578.3|122
1612400100000|2021-02-04 00:55:00|5581.6|5578.8|5579.9|5577.1|5582.1|5579.3|5579.9|5577.1|92
1612400400000|2021-02-04 01:00:00|5580.4|5577.6|5573.9|5571.1|5580.9|5578.1|5573.1|5570.3|646
1612400700000|2021-02-04 01:05:00|5574.1|5571.3|5574.9|5572.1|5578.1|5575.3|5570.9|5568.1|407
1612401000000|2021-02-04 01:10:00|5575.1|5572.3|5574.9|5572.1|5575.9|5573.1|5572.9|5570.1|163
1612401300000|2021-02-04 01:15:00|5575.1|5572.3|5575.9|5573.1|5575.9|5573.1|5572.9|5570.1|257
1612401600000|2021-02-04 01:20:00|5575.6|5572.8|5575.9|5573.1|5577.1|5574.3|5572.9|5570.1|209
1612401900000|2021-02-04 01:25:00|5576.1|5573.3|5580.1|5577.3|5582.1|5579.3|5575.1|5572.3|349
1612402200000|2021-02-04 01:30:00|5579.9|5577.1|5580.9|5578.1|5582.1|5579.3|5577.6|5574.8|307
1612402500000|2021-02-04 01:35:00|5581.1|5578.3|5578.9|5576.1|5582.1|5579.3|5578.1|5575.3|141
1612402800000|2021-02-04 01:40:00|5579.6|5576.8|5581.9|5579.1|5582.1|5579.3|5576.9|5574.1|253
1612403100000|2021-02-04 01:45:00|5582.1|5579.3|5583.9|5581.1|5584.9|5582.1|5581.4|5578.6|254
1612403400000|2021-02-04 01:50:00|5584.1|5581.3|5583.9|5581.1|5584.9|5582.1|5582.9|5580.1|167
1612403700000|2021-02-04 01:55:00|5584.6|5581.8|5585.9|5583.1|5586.6|5583.8|5582.9|5580.1|251
1612404000000|2021-02-04 02:00:00|5586.4|5583.6|5591.9|5589.1|5594.1|5591.3|5586.4|5583.6|680
1612404300000|2021-02-04 02:05:00|5592.1|5589.3|5593.9|5591.1|5593.9|5591.1|5589.9|5587.1|267
1612404600000|2021-02-04 02:10:00|5593.6|5590.8|5595.9|5593.1|5595.9|5593.1|5593.1|5590.3|334
1612404900000|2021-02-04 02:15:00|5595.6|5592.8|5594.9|5592.1|5595.9|5593.1|5593.9|5591.1|210
1612405200000|2021-02-04 02:20:00|5594.6|5591.8|5596.9|5594.1|5597.9|5595.1|5594.6|5591.8|251
1612405500000|2021-02-04 02:25:00|5596.6|5593.8|5596.9|5594.1|5597.1|5594.3|5594.9|5592.1|175
1612405800000|2021-02-04 02:30:00|5597.1|5594.3|5599.9|5597.1|5599.9|5597.1|5596.6|5593.8|440
1612406100000|2021-02-04 02:35:00|5600.6|5597.8|5604.8|5602|5604.8|5602|5600.6|5597.8|574
1612406400000|2021-02-04 02:40:00|5604.6|5601.8|5603.1|5600.3|5607.1|5604.3|5602.1|5599.3|598
1612406700000|2021-02-04 02:45:00|5603.6|5600.8|5607.1|5604.3|5610.8|5608|5603.6|5600.8|810
1612407000000|2021-02-04 02:50:00|5606.8|5604|5607.8|5605|5610.1|5607.3|5604.1|5601.3|731
1612407300000|2021-02-04 02:55:00|5608.6|5605.8|5612.8|5610|5613.1|5610.3|5605.3|5602.5|745
1612407600000|2021-02-04 03:00:00|5612.6|5609.8|5609.8|5607|5613.6|5610.8|5608.1|5605.3|617
1612407900000|2021-02-04 03:05:00|5610.1|5607.3|5611.8|5609|5613.6|5610.8|5609.1|5606.3|596
1612408200000|2021-02-04 03:10:00|5612.1|5609.3|5612.8|5610|5617.1|5614.3|5611.1|5608.3|664
1612408500000|2021-02-04 03:15:00|5613.1|5610.3|5611.6|5608.8|5613.8|5611|5610.1|5607.3|603
1612408800000|2021-02-04 03:20:00|5611.8|5609|5610.6|5607.8|5612.6|5609.8|5609.6|5606.8|532
1612409100000|2021-02-04 03:25:00|5609.8|5607|5607.6|5604.8|5609.8|5607|5604.8|5602|612
1612409400000|2021-02-04 03:30:00|5607.1|5604.3|5605.8|5603|5607.1|5604.3|5605.6|5602.8|214
1612409700000|2021-02-04 03:35:00|5605.6|5602.8|5606.8|5604|5610.1|5607.3|5605.6|5602.8|251
1612410000000|2021-02-04 03:40:00|5606.6|5603.8|5604.1|5601.3|5607.1|5604.3|5597.8|5595|509
1612410300000|2021-02-04 03:45:00|5603.8|5601|5602.8|5600|5604.1|5601.3|5600.6|5597.8|236
1612410600000|2021-02-04 03:50:00|5602.6|5599.8|5602.6|5599.8|5603.3|5600.5|5601.8|5599|171
1612410900000|2021-02-04 03:55:00|5602.1|5599.3|5602.6|5599.8|5603.8|5601|5601.8|5599|191
1612411200000|2021-02-04 04:00:00|5602.8|5600|5602.8|5600|5603.1|5600.3|5601.1|5598.3|181
1612411500000|2021-02-04 04:05:00|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5601.6|5598.8|239
1612411800000|2021-02-04 04:10:00|5603.6|5600.8|5604.6|5601.8|5606.1|5603.3|5603.6|5600.8|158
1612412100000|2021-02-04 04:15:00|5604.3|5601.5|5599.6|5596.8|5604.6|5601.8|5598.6|5595.8|209
1612412400000|2021-02-04 04:20:00|5599.3|5596.5|5599.8|5597|5601.6|5598.8|5598.1|5595.3|137
1612412700000|2021-02-04 04:25:00|5599.6|5596.8|5600.8|5598|5601.3|5598.5|5598.6|5595.8|90
1612413000000|2021-02-04 04:30:00|5601.3|5598.5|5600.8|5598|5601.6|5598.8|5599.1|5596.3|58
1612413300000|2021-02-04 04:35:00|5600.5|5597.7|5600.5|5597.7|5601.5|5598.7|5599.1|5596.3|104
1612413600000|2021-02-04 04:40:00|5600.8|5598|5602.5|5599.7|5603|5600.2|5600.5|5597.7|270
1612413900000|2021-02-04 04:45:00|5601.8|5599|5602.8|5600|5603.3|5600.5|5600.8|5598|66
1612414200000|2021-02-04 04:50:00|5602.5|5599.7|5597.8|5595|5602.8|5600|5596.8|5594|222
1612414500000|2021-02-04 04:55:00|5597.5|5594.7|5598.5|5595.7|5598.5|5595.7|5596.8|5594|98
1612414800000|2021-02-04 05:00:00|5597.8|5595|5595.8|5593|5599.8|5597|5594.8|5592|307
1612415100000|2021-02-04 05:05:00|5595.5|5592.7|5591.5|5588.7|5595.5|5592.7|5590.5|5587.7|503
1612415400000|2021-02-04 05:10:00|5591.1|5588.3|5591.5|5588.7|5594.5|5591.7|5590.8|5588|275
1612415700000|2021-02-04 05:15:00|5591.3|5588.5|5591.5|5588.7|5592.5|5589.7|5588.5|5585.7|436
1612416000000|2021-02-04 05:20:00|5591.8|5589|5593.8|5591|5594.1|5591.3|5588.5|5585.7|264
1612416300000|2021-02-04 05:25:00|5593.5|5590.7|5591.5|5588.7|5594.5|5591.7|5590.5|5587.7|234
1612416600000|2021-02-04 05:30:00|5591.8|5589|5593.5|5590.7|5593.5|5590.7|5587.5|5584.7|515
1612416900000|2021-02-04 05:35:00|5593.3|5590.5|5596.8|5594|5599.3|5596.5|5587.5|5584.7|559
1612417200000|2021-02-04 05:40:00|5597|5594.2|5600.8|5598|5602.8|5600|5596.8|5594|434
1612417500000|2021-02-04 05:45:00|5601.5|5598.7|5598.8|5596|5601.5|5598.7|5595.5|5592.7|404
1612417800000|2021-02-04 05:50:00|5598.5|5595.7|5601|5598.2|5603|5600.2|5597.8|5595|407
1612418100000|2021-02-04 05:55:00|5601.5|5598.7|5603.5|5600.7|5604.8|5602|5599.5|5596.7|396
1612418400000|2021-02-04 06:00:00|5602.8|5600|5598.5|5595.7|5602.8|5600|5597.5|5594.7|463
1612418700000|2021-02-04 06:05:00|5598|5595.2|5601.8|5599|5602.8|5600|5595.5|5592.7|302
1612419000000|2021-02-04 06:10:00|5602|5599.2|5600.8|5598|5603.8|5601|5600|5597.2|263
1612419300000|2021-02-04 06:15:00|5601|5598.2|5604.5|5601.7|5605.5|5602.7|5598.8|5596|322
1612419600000|2021-02-04 06:20:00|5604.8|5602|5602.5|5599.7|5610|5607.2|5601.5|5598.7|638
1612419900000|2021-02-04 06:25:00|5602.8|5600|5604.5|5601.7|5604.8|5602|5601.5|5598.7|145
1612420200000|2021-02-04 06:30:00|5604.8|5602|5603.8|5601|5607.5|5604.7|5602.8|5600|213
1612420500000|2021-02-04 06:35:00|5604.2|5601.4|5605.8|5603|5607.5|5604.7|5603.5|5600.7|228
1612420800000|2021-02-04 06:40:00|5606|5603.2|5606.5|5603.7|5608.8|5606|5603.8|5601|290
1612421100000|2021-02-04 06:45:00|5606.8|5604|5611.5|5608.7|5611.5|5608.7|5604.5|5601.7|326
1612421400000|2021-02-04 06:50:00|5611.3|5608.5|5609.8|5607|5612.5|5609.7|5608.8|5606|330
1612421700000|2021-02-04 06:55:00|5609.3|5606.5|5608.8|5606|5610.5|5607.7|5607.8|5605|184
1612422000000|2021-02-04 07:00:00|5608.5|5605.7|5604.8|5602|5608.8|5606|5601.8|5599|577
1612422300000|2021-02-04 07:05:00|5604.5|5601.7|5606|5603.2|5613.5|5610.7|5603.8|5601|479
1612422600000|2021-02-04 07:10:00|5606.5|5603.7|5602.8|5600|5608.5|5605.7|5602.8|5600|181
1612422900000|2021-02-04 07:15:00|5602.5|5599.7|5612.8|5610|5613.5|5610.7|5602.5|5599.7|642
1612423200000|2021-02-04 07:20:00|5612.5|5609.7|5611.5|5608.7|5612.8|5610|5609.8|5607|328
1612423500000|2021-02-04 07:25:00|5611.8|5609|5612.5|5609.7|5612.7|5609.9|5609.5|5606.7|299
1612423800000|2021-02-04 07:30:00|5612.7|5609.9|5613.7|5610.9|5614.5|5611.7|5609.7|5606.9|418
1612424100000|2021-02-04 07:35:00|5613.5|5610.7|5614.7|5611.9|5616.7|5613.9|5612.7|5609.9|547
1612424400000|2021-02-04 07:40:00|5614.5|5611.7|5613.5|5610.7|5616.5|5613.7|5612.5|5609.7|300
1612424700000|2021-02-04 07:45:00|5613.7|5610.9|5605.5|5602.7|5618.5|5615.7|5605.2|5602.4|3297
1612425000000|2021-02-04 07:50:00|5605.7|5602.9|5599.5|5596.7|5608.5|5605.7|5597.7|5594.9|1359
1612425300000|2021-02-04 07:55:00|5599.2|5596.4|5601.2|5598.4|5603.2|5600.4|5598.7|5595.9|776
1612425600000|2021-02-04 08:00:00|5601.5|5598.7|5600.7|5597.9|5607.5|5604.7|5596.2|5593.4|1311
1612425900000|2021-02-04 08:05:00|5600.5|5597.7|5597.2|5594.4|5607.5|5604.7|5596.2|5593.4|1000
1612426200000|2021-02-04 08:10:00|5596.7|5593.9|5604.2|5601.4|5606.5|5603.7|5596.5|5593.7|802
1612426500000|2021-02-04 08:15:00|5604.5|5601.7|5610.2|5607.4|5610.5|5607.7|5603.5|5600.7|839
1612426800000|2021-02-04 08:20:00|5610.5|5607.7|5603.2|5600.4|5610.5|5607.7|5598.5|5595.7|574
1612427100000|2021-02-04 08:25:00|5603.5|5600.7|5611.5|5608.7|5611.5|5608.7|5596.5|5593.7|1164
1612427400000|2021-02-04 08:30:00|5612|5609.2|5602.5|5599.7|5612.2|5609.4|5601.2|5598.4|1020
1612427700000|2021-02-04 08:35:00|5602|5599.2|5600.5|5597.7|5608.5|5605.7|5600.2|5597.4|556
1612428000000|2021-02-04 08:40:00|5601.2|5598.4|5595.5|5592.7|5603.2|5600.4|5594.5|5591.7|2713
1612428300000|2021-02-04 08:45:00|5595.9|5593.1|5600.2|5597.4|5602.2|5599.4|5595.5|5592.7|636
1612428600000|2021-02-04 08:50:00|5599.5|5596.7|5603.5|5600.7|5604.5|5601.7|5597.5|5594.7|491
1612428900000|2021-02-04 08:55:00|5603.7|5600.9|5601.5|5598.7|5606.5|5603.7|5598.5|5595.7|635
1612429200000|2021-02-04 09:00:00|5601.7|5598.9|5601.2|5598.4|5603.5|5600.7|5597.7|5594.9|560
1612429500000|2021-02-04 09:05:00|5601|5598.2|5593.2|5590.4|5601.5|5598.7|5591.5|5588.7|949
1612429800000|2021-02-04 09:10:00|5592.7|5589.9|5595.2|5592.4|5595.4|5592.6|5590.2|5587.4|811
1612430100000|2021-02-04 09:15:00|5595.4|5592.6|5586.2|5583.4|5598.2|5595.4|5585|5582.2|1787
1612430400000|2021-02-04 09:20:00|5586.4|5583.6|5588.2|5585.4|5590.2|5587.4|5585.2|5582.4|751
1612430700000|2021-02-04 09:25:00|5588.4|5585.6|5597.2|5594.4|5603.2|5600.4|5588.2|5585.4|1246
1612431000000|2021-02-04 09:30:00|5597.4|5594.6|5595.2|5592.4|5600.2|5597.4|5593.4|5590.6|466
1612431300000|2021-02-04 09:35:00|5595.4|5592.6|5598.2|5595.4|5599.9|5597.1|5593.4|5590.6|409
1612431600000|2021-02-04 09:40:00|5598.4|5595.6|5594.4|5591.6|5598.4|5595.6|5593.2|5590.4|353
1612431900000|2021-02-04 09:45:00|5594.7|5591.9|5596.2|5593.4|5597.2|5594.4|5592.2|5589.4|465
1612432200000|2021-02-04 09:50:00|5595.9|5593.1|5599.2|5596.4|5601.4|5598.6|5592.4|5589.6|447
1612432500000|2021-02-04 09:55:00|5598.2|5595.4|5594.4|5591.6|5599.4|5596.6|5594.2|5591.4|324
1612432800000|2021-02-04 10:00:00|5594.2|5591.4|5600.9|5598.1|5602.2|5599.4|5592.2|5589.4|679
1612433100000|2021-02-04 10:05:00|5600.7|5597.9|5602.2|5599.4|5604.2|5601.4|5598.2|5595.4|662
1612433400000|2021-02-04 10:10:00|5601.9|5599.1|5597.2|5594.4|5601.9|5599.1|5594.4|5591.6|411
1612433700000|2021-02-04 10:15:00|5596.9|5594.1|5594.4|5591.6|5599.2|5596.4|5592.2|5589.4|373
1612434000000|2021-02-04 10:20:00|5594|5591.2|5591.4|5588.6|5594.4|5591.6|5590.4|5587.6|716
1612434300000|2021-02-04 10:25:00|5591.2|5588.4|5601.4|5598.6|5601.4|5598.6|5591.2|5588.4|426
1612434600000|2021-02-04 10:30:00|5601.9|5599.1|5602.4|5599.6|5603.4|5600.6|5596.4|5593.6|449
1612434900000|2021-02-04 10:35:00|5602.2|5599.4|5604.2|5601.4|5606.9|5604.1|5601.4|5598.6|618
1612435200000|2021-02-04 10:40:00|5604.4|5601.6|5603.2|5600.4|5605.7|5602.9|5601.2|5598.4|345
1612435500000|2021-02-04 10:45:00|5603.4|5600.6|5604.4|5601.6|5605.4|5602.6|5594.1|5591.3|742
1612435800000|2021-02-04 10:50:00|5603.9|5601.1|5606.1|5603.3|5606.1|5603.3|5601.9|5599.1|376
1612436100000|2021-02-04 10:55:00|5606.4|5603.6|5606.4|5603.6|5608.1|5605.3|5603.1|5600.3|446
1612436400000|2021-02-04 11:00:00|5606.1|5603.3|5611.1|5608.3|5611.9|5609.1|5604.9|5602.1|559
1612436700000|2021-02-04 11:05:00|5611.4|5608.6|5608.4|5605.6|5612.4|5609.6|5606.1|5603.3|523
1612437000000|2021-02-04 11:10:00|5608.1|5605.3|5609.4|5606.6|5609.9|5607.1|5607.1|5604.3|287
1612437300000|2021-02-04 11:15:00|5609.1|5606.3|5608.4|5605.6|5609.4|5606.6|5605.9|5603.1|366
1612437600000|2021-02-04 11:20:00|5608.1|5605.3|5607.1|5604.3|5609.4|5606.6|5605.1|5602.3|340
1612437900000|2021-02-04 11:25:00|5606.9|5604.1|5605.4|5602.6|5608.4|5605.6|5604.1|5601.3|289
1612438200000|2021-02-04 11:30:00|5605.1|5602.3|5607.4|5604.6|5607.9|5605.1|5602.1|5599.3|470
1612438500000|2021-02-04 11:35:00|5607.1|5604.3|5607.1|5604.3|5608.9|5606.1|5606.4|5603.6|450
1612438800000|2021-02-04 11:40:00|5606.6|5603.8|5602.4|5599.6|5607.1|5604.3|5601.1|5598.3|389
1612439100000|2021-02-04 11:45:00|5602.1|5599.3|5602.1|5599.3|5607.4|5604.6|5601.1|5598.3|285
1612439400000|2021-02-04 11:50:00|5601.7|5598.9|5600.7|5597.9|5602.4|5599.6|5597.4|5594.6|433
1612439700000|2021-02-04 11:55:00|5600.4|5597.6|5596.4|5593.6|5600.7|5597.9|5595.9|5593.1|328
1612440000000|2021-02-04 12:00:00|5596.7|5593.9|5602.9|5600.1|5602.9|5600.1|5595.9|5593.1|517
1612440300000|2021-02-04 12:05:00|5602.7|5599.9|5603.7|5600.9|5607.4|5604.6|5600.7|5597.9|473
1612440600000|2021-02-04 12:10:00|5603.9|5601.1|5604.4|5601.6|5607.4|5604.6|5602.7|5599.9|1391
1612440900000|2021-02-04 12:15:00|5604.6|5601.8|5606.1|5603.3|5606.9|5604.1|5604.4|5601.6|182
1612441200000|2021-02-04 12:20:00|5606.4|5603.6|5603.6|5600.8|5608.6|5605.8|5603.4|5600.6|389
1612441500000|2021-02-04 12:25:00|5603.9|5601.1|5602.6|5599.8|5603.9|5601.1|5601.4|5598.6|452
1612441800000|2021-02-04 12:30:00|5602.9|5600.1|5603.6|5600.8|5606.6|5603.8|5601.9|5599.1|387
1612442100000|2021-02-04 12:35:00|5604.4|5601.6|5601.9|5599.1|5606.6|5603.8|5601.4|5598.6|325
1612442400000|2021-02-04 12:40:00|5602.1|5599.3|5605.6|5602.8|5606.9|5604.1|5601.9|5599.1|376
1612442700000|2021-02-04 12:45:00|5605.4|5602.6|5607.6|5604.8|5608.9|5606.1|5605.4|5602.6|332
1612443000000|2021-02-04 12:50:00|5607.9|5605.1|5606.6|5603.8|5608.6|5605.8|5605.6|5602.8|271
1612443300000|2021-02-04 12:55:00|5606.4|5603.6|5607.6|5604.8|5609.4|5606.6|5605.9|5603.1|241
1612443600000|2021-02-04 13:00:00|5607.9|5605.1|5605.4|5602.6|5607.9|5605.1|5603.4|5600.6|947
1612443900000|2021-02-04 13:05:00|5605.6|5602.8|5604.6|5601.8|5605.6|5602.8|5600.9|5598.1|1366
1612444200000|2021-02-04 13:10:00|5604.9|5602.1|5597.4|5594.6|5605.4|5602.6|5594.6|5591.8|1380
1612444500000|2021-02-04 13:15:00|5597.1|5594.3|5598.6|5595.8|5600.9|5598.1|5595.6|5592.8|1217
1612444800000|2021-02-04 13:20:00|5598.2|5595.4|5590.6|5587.8|5599.6|5596.8|5588.9|5586.1|2052
1612445100000|2021-02-04 13:25:00|5590.9|5588.1|5592.6|5589.8|5593.6|5590.8|5589.9|5587.1|581
1612445400000|2021-02-04 13:30:00|5593.1|5590.3|5596.6|5593.8|5599.9|5597.1|5591.9|5589.1|1163
1612445700000|2021-02-04 13:35:00|5596.4|5593.6|5597.6|5594.8|5601.4|5598.6|5594.9|5592.1|824
1612446000000|2021-02-04 13:40:00|5597.4|5594.6|5593.6|5590.8|5599.6|5596.8|5593.4|5590.6|1948
1612446300000|2021-02-04 13:45:00|5593.2|5590.4|5595.6|5592.8|5597.9|5595.1|5591.9|5589.1|852
1612446600000|2021-02-04 13:50:00|5595.3|5592.5|5601.9|5599.1|5602.9|5600.1|5594.6|5591.8|2381
1612446900000|2021-02-04 13:55:00|5601.4|5598.6|5591.3|5588.5|5601.9|5599.1|5590.3|5587.5|2263
1612447200000|2021-02-04 14:00:00|5591.6|5588.8|5595.9|5593.1|5598.9|5596.1|5581.4|5578.6|5041
1612447500000|2021-02-04 14:05:00|5595.6|5592.8|5592.6|5589.8|5600.3|5597.5|5591.6|5588.8|2237
1612447800000|2021-02-04 14:10:00|5592.9|5590.1|5586.9|5584.1|5596.6|5593.8|5585.9|5583.1|2255
1612448100000|2021-02-04 14:15:00|5587.3|5584.5|5589.6|5586.8|5591.6|5588.8|5583.9|5581.1|2967
1612448400000|2021-02-04 14:20:00|5589.9|5587.1|5595.6|5592.8|5596.3|5593.5|5587.9|5585.1|1050
1612448700000|2021-02-04 14:25:00|5595.9|5593.1|5587.9|5585.1|5597.6|5594.8|5587.9|5585.1|2284
1612449000000|2021-02-04 14:30:00|5588.4|5585.6|5595.3|5592.5|5597.3|5594.5|5576.9|5574.1|5480
1612449300000|2021-02-04 14:35:00|5594.9|5592.1|5572.1|5569.3|5596.6|5593.8|5571.1|5568.3|4974
1612449600000|2021-02-04 14:40:00|5572.4|5569.6|5570.1|5567.3|5578.9|5576.1|5569.4|5566.6|3615
1612449900000|2021-02-04 14:45:00|5570.4|5567.6|5573.1|5570.3|5576.9|5574.1|5567.4|5564.6|2820
1612450200000|2021-02-04 14:50:00|5573.4|5570.6|5568.9|5566.1|5580.6|5577.8|5566.4|5563.6|2628
1612450500000|2021-02-04 14:55:00|5569.1|5566.3|5582.1|5579.3|5582.9|5580.1|5568.1|5565.3|1989
1612450800000|2021-02-04 15:00:00|5582.6|5579.8|5570.4|5567.6|5584.9|5582.1|5568.9|5566.1|2945
1612451100000|2021-02-04 15:05:00|5570.6|5567.8|5566.4|5563.6|5574.4|5571.6|5563.4|5560.6|2424
1612451400000|2021-02-04 15:10:00|5566.1|5563.3|5542.4|5539.6|5570.1|5567.3|5540.4|5537.6|5486
1612451700000|2021-02-04 15:15:00|5543.1|5540.3|5536.1|5533.3|5554.4|5551.6|5530.4|5527.6|5510
1612452000000|2021-02-04 15:20:00|5536.4|5533.6|5540.4|5537.6|5553.4|5550.6|5534.9|5532.1|4876
1612452300000|2021-02-04 15:25:00|5540.9|5538.1|5525.4|5522.6|5547.4|5544.6|5523.9|5521.1|4426
1612452600000|2021-02-04 15:30:00|5525.1|5522.3|5533.4|5530.6|5536.4|5533.6|5524.4|5521.6|2597
1612452900000|2021-02-04 15:35:00|5534.1|5531.3|5547.1|5544.3|5547.4|5544.6|5532.1|5529.3|3405
1612453200000|2021-02-04 15:40:00|5547.4|5544.6|5552.4|5549.6|5554.4|5551.6|5545.1|5542.3|2398
1612453500000|2021-02-04 15:45:00|5552.1|5549.3|5542.4|5539.6|5556.4|5553.6|5539.4|5536.6|2272
1612453800000|2021-02-04 15:50:00|5542.6|5539.8|5543.1|5540.3|5555.4|5552.6|5542.6|5539.8|1545
1612454100000|2021-02-04 15:55:00|5542.8|5540|5545.1|5542.3|5554.8|5552|5541.1|5538.3|1763
1612454400000|2021-02-04 16:00:00|5545.8|5543|5554.4|5551.6|5554.4|5551.6|5542.1|5539.3|1407
1612454700000|2021-02-04 16:05:00|5554.8|5552|5557.1|5554.3|5566.4|5563.6|5553.8|5551|3728
1612455000000|2021-02-04 16:10:00|5556.8|5554|5557.1|5554.3|5560.1|5557.3|5549.6|5546.8|1456
1612455300000|2021-02-04 16:15:00|5557.4|5554.6|5562.1|5559.3|5563.4|5560.6|5556.4|5553.6|3057
1612455600000|2021-02-04 16:20:00|5562.4|5559.6|5566.6|5563.8|5567.3|5564.5|5559.1|5556.3|4095
1612455900000|2021-02-04 16:25:00|5566.3|5563.5|5571.3|5568.5|5574.8|5572|5565.8|5563|5250
1612456200000|2021-02-04 16:30:00|5571.8|5569|5584.6|5581.8|5584.8|5582|5566.6|5563.8|6169
1612456500000|2021-02-04 16:35:00|5584.1|5581.3|5585.3|5582.5|5588.3|5585.5|5581.8|5579|2481
1612456800000|2021-02-04 16:40:00|5585.6|5582.8|5588.6|5585.8|5590.1|5587.3|5583.3|5580.5|1701
1612457100000|2021-02-04 16:45:00|5588.8|5586|5586.3|5583.5|5591.1|5588.3|5584.6|5581.8|1419
1612457400000|2021-02-04 16:50:00|5586.1|5583.3|5592.3|5589.5|5593.3|5590.5|5584.6|5581.8|1231
1612457700000|2021-02-04 16:55:00|5592.1|5589.3|5591.6|5588.8|5598.3|5595.5|5589.6|5586.8|2037
1612458000000|2021-02-04 17:00:00|5591.3|5588.5|5586.5|5583.7|5592.3|5589.5|5584.3|5581.5|1338
1612458300000|2021-02-04 17:05:00|5586.8|5584|5593.5|5590.7|5598.3|5595.5|5586.3|5583.5|1484
1612458600000|2021-02-04 17:10:00|5593.3|5590.5|5597.7|5594.9|5598.3|5595.5|5591.3|5588.5|2085
1612458900000|2021-02-04 17:15:00|5597.3|5594.5|5598.3|5595.5|5602.7|5599.9|5596.7|5593.9|1603
1612459200000|2021-02-04 17:20:00|5598|5595.2|5601.3|5598.5|5603.8|5601|5597.5|5594.7|2860
1612459500000|2021-02-04 17:25:00|5601.7|5598.9|5598.3|5595.5|5602.3|5599.5|5597.3|5594.5|921
1612459800000|2021-02-04 17:30:00|5598.5|5595.7|5602.3|5599.5|5604.3|5601.5|5598.3|5595.5|1571
1612460100000|2021-02-04 17:35:00|5602.5|5599.7|5607|5604.2|5609.3|5606.5|5601.3|5598.5|2059
1612460400000|2021-02-04 17:40:00|5607.3|5604.5|5609.3|5606.5|5611.3|5608.5|5604.7|5601.9|1199
1612460700000|2021-02-04 17:45:00|5609.7|5606.9|5608|5605.2|5611.7|5608.9|5606.3|5603.5|1586
1612461000000|2021-02-04 17:50:00|5608.5|5605.7|5603.3|5600.5|5609.3|5606.5|5602.7|5599.9|1084
1612461300000|2021-02-04 17:55:00|5603|5600.2|5610|5607.2|5610.7|5607.9|5602|5599.2|1729
1612461600000|2021-02-04 18:00:00|5610.3|5607.5|5612|5609.2|5615.7|5612.9|5608|5605.2|2187
1612461900000|2021-02-04 18:05:00|5611.7|5608.9|5623|5620.2|5625|5622.2|5611.7|5608.9|5027
1612462200000|2021-02-04 18:10:00|5623.3|5620.5|5625.7|5622.9|5627.3|5624.5|5622|5619.2|1653
1612462500000|2021-02-04 18:15:00|5626|5623.2|5625.7|5622.9|5629.7|5626.9|5623.3|5620.5|2106
1612462800000|2021-02-04 18:20:00|5626|5623.2|5628.7|5625.9|5629.7|5626.9|5625.7|5622.9|1266
1612463100000|2021-02-04 18:25:00|5629|5626.2|5637|5634.2|5637.2|5634.4|5628.7|5625.9|2362
1612463400000|2021-02-04 18:30:00|5637.2|5634.4|5647|5644.2|5650.7|5647.9|5637.2|5634.4|5725
1612463700000|2021-02-04 18:35:00|5647.7|5644.9|5636|5633.2|5649.2|5646.4|5634.2|5631.4|3629
1612464000000|2021-02-04 18:40:00|5636.2|5633.4|5631.7|5628.9|5638.7|5635.9|5617.2|5614.4|5923
1612464300000|2021-02-04 18:45:00|5632|5629.2|5627.2|5624.4|5632.7|5629.9|5624|5621.2|1504
1612464600000|2021-02-04 18:50:00|5626.2|5623.4|5618.2|5615.4|5627.2|5624.4|5617|5614.2|2137
1612464900000|2021-02-04 18:55:00|5617.7|5614.9|5621|5618.2|5622.2|5619.4|5616.2|5613.4|1738
1612465200000|2021-02-04 19:00:00|5621.2|5618.4|5623.2|5620.4|5623.7|5620.9|5617.7|5614.9|1214
1612465500000|2021-02-04 19:05:00|5623.5|5620.7|5635|5632.2|5636|5633.2|5622.7|5619.9|2567
1612465800000|2021-02-04 19:10:00|5635.2|5632.4|5631.7|5628.9|5639.7|5636.9|5631.7|5628.9|10670
1612466100000|2021-02-04 19:15:00|5630.7|5627.9|5616.5|5613.7|5633.1|5630.3|5616|5613.2|5513
1612466400000|2021-02-04 19:20:00|5616.7|5613.9|5621.2|5618.4|5628.7|5625.9|5609.2|5606.4|5100
1612466700000|2021-02-04 19:25:00|5622|5619.2|5614.2|5611.4|5624.2|5621.4|5611|5608.2|11631
1612467000000|2021-02-04 19:30:00|5613.2|5610.4|5619.2|5616.4|5620.2|5617.4|5610.2|5607.4|3025
1612467300000|2021-02-04 19:35:00|5618.2|5615.4|5618.5|5615.7|5622.7|5619.9|5618.2|5615.4|875
1612467600000|2021-02-04 19:40:00|5618.2|5615.4|5621.2|5618.4|5621.2|5618.4|5615|5612.2|534
1612467900000|2021-02-04 19:45:00|5621|5618.2|5615.7|5612.9|5621.2|5618.4|5614.9|5612.1|667
1612468200000|2021-02-04 19:50:00|5615.9|5613.1|5614.9|5612.1|5616.9|5614.1|5612.7|5609.9|493
1612468500000|2021-02-04 19:55:00|5615.2|5612.4|5618.9|5616.1|5620.2|5617.4|5614.7|5611.9|721
1612468800000|2021-02-04 20:00:00|5619.2|5616.4|5619.9|5617.1|5620.7|5617.9|5617.4|5614.6|458
1612469100000|2021-02-04 20:05:00|5619.7|5616.9|5623.7|5620.9|5626.2|5623.4|5619.7|5616.9|1142
1612469400000|2021-02-04 20:10:00|5622.9|5620.1|5623.7|5620.9|5624.7|5621.9|5621.7|5618.9|163
1612469700000|2021-02-04 20:15:00|5624.7|5621.9|5625.7|5622.9|5626.7|5623.9|5623.7|5620.9|284
1612470000000|2021-02-04 20:20:00|5625.9|5623.1|5623.9|5621.1|5625.9|5623.1|5623.9|5621.1|236
1612470300000|2021-02-04 20:25:00|5624.2|5621.4|5617.9|5615.1|5624.4|5621.6|5617.2|5614.4|856
1612470600000|2021-02-04 20:30:00|5618.2|5615.4|5618.9|5616.1|5619.7|5616.9|5616.9|5614.1|371
1612470900000|2021-02-04 20:35:00|5619.2|5616.4|5619.7|5616.9|5622.7|5619.9|5618.7|5615.9|848
1612471200000|2021-02-04 20:40:00|5619.9|5617.1|5621.2|5618.4|5623.2|5620.4|5619.7|5616.9|433
1612471500000|2021-02-04 20:45:00|5620.9|5618.1|5623.2|5620.4|5623.9|5621.1|5620.7|5617.9|431
1612471800000|2021-02-04 20:50:00|5622.9|5620.1|5625.2|5622.4|5625.2|5622.4|5621.9|5619.1|262
1612472100000|2021-02-04 20:55:00|5624.9|5622.1|5630.2|5627.4|5631.2|5628.4|5624.7|5621.9|762
1612472400000|2021-02-04 21:00:00|5630.4|5627.6|5628.2|5625.4|5631.2|5628.4|5627.9|5625.1|343
1612472700000|2021-02-04 21:05:00|5628.6|5625.8|5627.9|5625.1|5629.2|5626.4|5627.2|5624.4|195
1612473000000|2021-02-04 21:10:00|5628.2|5625.4|5629.9|5627.1|5629.9|5627.1|5627.6|5624.8|222
1612473300000|2021-02-04 21:15:00|5629.6|5626.8|5630.6|5627.8|5632.2|5629.4|5629.2|5626.4|266
1612473600000|2021-02-04 21:20:00|5630.9|5628.1|5629.2|5626.4|5630.9|5628.1|5628.6|5625.8|109
1612473900000|2021-02-04 21:25:00|5629.4|5626.6|5627.9|5625.1|5630.6|5627.8|5627.6|5624.8|92
1612474200000|2021-02-04 21:30:00|5628.6|5625.8|5628.6|5625.8|5631.2|5628.4|5627.6|5624.8|315
1612474500000|2021-02-04 21:35:00|5628.9|5626.1|5629.6|5626.8|5629.9|5627.1|5628.6|5625.8|122
1612474800000|2021-02-04 21:40:00|5629.9|5627.1|5627.9|5625.1|5629.9|5627.1|5627.6|5624.8|54
1612475100000|2021-02-04 21:45:00|5628.1|5625.3|5638.9|5636.1|5639.6|5636.8|5623.6|5620.8|1003
1612475400000|2021-02-04 21:50:00|5638.6|5635.8|5639.1|5636.3|5639.9|5637.1|5636.6|5633.8|736
1612475700000|2021-02-04 21:55:00|5638.9|5636.1|5639.4|5636.6|5639.9|5637.1|5637.6|5634.8|1351
1612479600000|2021-02-04 23:00:00|5640.5|5636.5|5647.3|5644.5|5650.6|5647.8|5639.9|5636.5|955
1612479900000|2021-02-04 23:05:00|5646.9|5644.1|5642.9|5640.1|5646.9|5644.1|5640.3|5637.5|706
1612480200000|2021-02-04 23:10:00|5643.3|5640.5|5645.6|5642.8|5646.1|5643.3|5642.9|5640.1|159
1612480500000|2021-02-04 23:15:00|5645.1|5642.3|5644.6|5641.8|5645.6|5642.8|5644.1|5641.3|137
1612480800000|2021-02-04 23:20:00|5644.4|5641.6|5646.9|5644.1|5646.9|5644.1|5643.6|5640.8|61
1612481100000|2021-02-04 23:25:00|5646.6|5643.8|5644.9|5642.1|5646.6|5643.8|5644.4|5641.6|122
1612481400000|2021-02-04 23:30:00|5644.6|5641.8|5644.9|5642.1|5645.9|5643.1|5643.6|5640.8|77
1612481700000|2021-02-04 23:35:00|5645.6|5642.8|5643.6|5640.8|5645.6|5642.8|5642.9|5640.1|65
1612482000000|2021-02-04 23:40:00|5642.9|5640.1|5643.9|5641.1|5643.9|5641.1|5642.6|5639.8|55
1612482300000|2021-02-04 23:45:00|5643.6|5640.8|5642.9|5640.1|5643.6|5640.8|5641.9|5639.1|45
1612482600000|2021-02-04 23:50:00|5643.1|5640.3|5646.6|5643.8|5647.6|5644.8|5642.9|5640.1|325
1612482900000|2021-02-04 23:55:00|5645.6|5642.8|5645.6|5642.8|5647.6|5644.8|5644.6|5641.8|105
1612483200000|2021-02-05 00:00:00|5645.1|5642.3|5648.6|5645.8|5648.6|5645.8|5644.9|5642.1|323
1612483500000|2021-02-05 00:05:00|5648.3|5645.5|5651.9|5649.1|5654.9|5652.1|5647.6|5644.8|728
1612483800000|2021-02-05 00:10:00|5651.6|5648.8|5650.6|5647.8|5651.9|5649.1|5649.3|5646.5|1435
1612484100000|2021-02-05 00:15:00|5650.3|5647.5|5652.3|5649.5|5652.3|5649.5|5650.3|5647.5|114
1612484400000|2021-02-05 00:20:00|5652.6|5649.8|5651.3|5648.5|5653.3|5650.5|5651.3|5648.5|159
1612484700000|2021-02-05 00:25:00|5651.6|5648.8|5651.3|5648.5|5652.3|5649.5|5651.3|5648.3|157
1612485000000|2021-02-05 00:30:00|5651.8|5649|5651.3|5648.5|5652.6|5649.8|5650.3|5647.5|133
1612485300000|2021-02-05 00:35:00|5651.1|5648.3|5649.6|5646.8|5651.1|5648.3|5648.6|5645.8|211
1612485600000|2021-02-05 00:40:00|5650|5647.2|5653.3|5650.5|5653.6|5650.8|5650|5647.2|126
1612485900000|2021-02-05 00:45:00|5653.6|5650.8|5653.3|5650.5|5653.6|5650.8|5652.6|5649.8|97
1612486200000|2021-02-05 00:50:00|5653|5650.2|5653.3|5650.5|5653.8|5651|5652.3|5649.5|85
1612486500000|2021-02-05 00:55:00|5653.6|5650.8|5653.3|5650.5|5654|5651.2|5653|5650.2|128
1612486800000|2021-02-05 01:00:00|5652.6|5649.8|5651.3|5648.5|5655.3|5652.5|5648.3|5645.5|1025
1612487100000|2021-02-05 01:05:00|5651|5648.2|5650.3|5647.5|5651.3|5648.5|5649|5646.2|457
1612487400000|2021-02-05 01:10:00|5650.6|5647.8|5654.3|5651.5|5654.3|5651.5|5650.3|5647.5|280
1612487700000|2021-02-05 01:15:00|5653.8|5651|5657.3|5654.5|5658.6|5655.8|5653|5650.2|601
1612488000000|2021-02-05 01:20:00|5656.8|5654|5653.6|5650.8|5658.3|5655.5|5653.3|5650.5|312
1612488300000|2021-02-05 01:25:00|5654|5651.2|5660.5|5657.7|5662.5|5658.7|5653.5|5650.7|655
1612488600000|2021-02-05 01:30:00|5660.8|5658|5659.3|5656.5|5662.3|5659.5|5658|5655.2|439
1612488900000|2021-02-05 01:35:00|5659.5|5656.7|5657.5|5654.7|5662.3|5659.5|5656.5|5653.7|341
1612489200000|2021-02-05 01:40:00|5657.8|5655|5658.3|5655.5|5659.5|5656.7|5655.5|5652.7|212
1612489500000|2021-02-05 01:45:00|5658|5655.2|5656.3|5653.5|5658.3|5655.5|5654|5651.2|216
1612489800000|2021-02-05 01:50:00|5656|5653.2|5653|5650.2|5658.3|5655.5|5652.3|5649.5|535
1612490100000|2021-02-05 01:55:00|5653.3|5650.5|5659.5|5656.7|5660|5657.2|5653|5650.2|460
1612490400000|2021-02-05 02:00:00|5659.8|5657|5662.5|5659.7|5663.3|5660.5|5659.3|5656.5|530
1612490700000|2021-02-05 02:05:00|5663.3|5660.5|5665.3|5662.5|5666|5663.2|5662.5|5659.7|403
1612491000000|2021-02-05 02:10:00|5665|5662.2|5663.3|5660.5|5665.3|5662.5|5661.5|5658.7|430
1612491300000|2021-02-05 02:15:00|5663.5|5660.7|5666.5|5663.7|5667.3|5664.5|5662.3|5659.5|398
1612491600000|2021-02-05 02:20:00|5667|5664.2|5669|5666.2|5669|5666.2|5666.3|5663.5|224
1612491900000|2021-02-05 02:25:00|5670|5667.2|5673|5670.2|5675.3|5672.5|5668.3|5665.5|519
1612492200000|2021-02-05 02:30:00|5673.2|5670.4|5672.2|5669.4|5673.2|5670.4|5668|5665.2|500
1612492500000|2021-02-05 02:35:00|5672|5669.2|5669.2|5666.4|5672|5669.2|5668.2|5665.4|217
1612492800000|2021-02-05 02:40:00|5669.5|5666.7|5660|5657.2|5669.5|5666.7|5660|5657.2|528
1612493100000|2021-02-05 02:45:00|5660.4|5657.6|5659.2|5656.4|5663.2|5660.4|5658.2|5655.4|509
1612493400000|2021-02-05 02:50:00|5659|5656.2|5655.2|5652.4|5659.2|5656.4|5654|5651.2|372
1612493700000|2021-02-05 02:55:00|5655|5652.2|5656.2|5653.4|5656.2|5653.4|5652.5|5649.7|458
1612494000000|2021-02-05 03:00:00|5656|5653.2|5660.5|5657.7|5661.2|5658.4|5653.5|5650.7|279
1612494300000|2021-02-05 03:05:00|5661|5658.2|5660.2|5657.4|5661.5|5658.7|5659.5|5656.7|199
1612494600000|2021-02-05 03:10:00|5660|5657.2|5657.2|5654.4|5660.5|5657.7|5657.2|5654.4|218
1612494900000|2021-02-05 03:15:00|5658|5655.2|5651.2|5648.4|5659|5656.2|5650.8|5648|352
1612495200000|2021-02-05 03:20:00|5651.5|5648.7|5654.2|5651.4|5655.5|5652.7|5651.5|5648.7|275
1612495500000|2021-02-05 03:25:00|5653.8|5651|5653.2|5650.4|5654.5|5651.7|5651.9|5649.1|194
1612495800000|2021-02-05 03:30:00|5652.9|5650.1|5653.2|5650.4|5654.5|5651.7|5652.9|5650.1|87
1612496100000|2021-02-05 03:35:00|5653.5|5650.7|5650.2|5647.4|5653.5|5650.7|5648.9|5646.1|368
1612496400000|2021-02-05 03:40:00|5649.9|5647.1|5650.2|5647.4|5651.5|5648.7|5649.9|5647.1|131
1612496700000|2021-02-05 03:45:00|5649.9|5647.1|5649.2|5646.4|5651.5|5648.7|5648.2|5645.4|291
1612497000000|2021-02-05 03:50:00|5649.5|5646.7|5652.2|5649.4|5652.2|5649.4|5649.2|5646.4|88
1612497300000|2021-02-05 03:55:00|5652.5|5649.7|5654.2|5651.4|5654.5|5651.7|5651.9|5649.1|104
1612497600000|2021-02-05 04:00:00|5653.9|5651.1|5654.9|5652.1|5656.2|5653.4|5653.9|5651.1|152
1612497900000|2021-02-05 04:05:00|5654.5|5651.7|5653.9|5651.1|5654.5|5651.7|5651.9|5649.1|188
1612498200000|2021-02-05 04:10:00|5654.2|5651.4|5653.2|5650.4|5654.2|5651.4|5652.9|5650.1|112
1612498500000|2021-02-05 04:15:00|5653.5|5650.7|5655.2|5652.4|5657.2|5654.4|5653.2|5650.4|175
1612498800000|2021-02-05 04:20:00|5655.7|5652.9|5653.9|5651.1|5656.9|5654.1|5653.5|5650.7|176
1612499100000|2021-02-05 04:25:00|5653.7|5650.9|5658.2|5655.4|5659.2|5656.4|5652.9|5650.1|399
1612499400000|2021-02-05 04:30:00|5658.5|5655.7|5661.9|5659.1|5663.9|5661.1|5658.2|5655.4|380
1612499700000|2021-02-05 04:35:00|5662.2|5659.4|5660.5|5657.7|5662.2|5659.4|5658.9|5656.1|197
1612500000000|2021-02-05 04:40:00|5659.9|5657.1|5657.2|5654.4|5660.5|5657.7|5657.2|5654.4|97
1612500300000|2021-02-05 04:45:00|5656.9|5654.1|5653.5|5650.7|5657.9|5655.1|5652.9|5650.1|323
1612500600000|2021-02-05 04:50:00|5653.7|5650.9|5651.5|5648.7|5654.2|5651.4|5651.5|5648.7|212
1612500900000|2021-02-05 04:55:00|5650.9|5648.1|5651.2|5648.4|5651.5|5648.7|5650.5|5647.7|103
1612501200000|2021-02-05 05:00:00|5651.5|5648.7|5648.2|5645.4|5651.5|5648.7|5648.2|5645.4|426
1612501500000|2021-02-05 05:05:00|5648.5|5645.7|5652.2|5649.4|5652.5|5649.7|5647.2|5644.4|274
1612501800000|2021-02-05 05:10:00|5652|5649.2|5650.9|5648.1|5652.2|5649.4|5650.5|5647.7|106
1612502100000|2021-02-05 05:15:00|5651.2|5648.4|5659.2|5656.4|5659.9|5657.1|5650.5|5647.7|520
1612502400000|2021-02-05 05:20:00|5658.7|5655.9|5659.2|5656.4|5662.2|5659.4|5658.2|5655.4|316
1612502700000|2021-02-05 05:25:00|5659.5|5656.7|5663|5660.2|5663.5|5660.7|5659.2|5656.4|321
1612503000000|2021-02-05 05:30:00|5662.5|5659.7|5658.9|5656.1|5663.2|5660.4|5657.9|5655.1|589
1612503300000|2021-02-05 05:35:00|5658.2|5655.4|5660.5|5657.7|5662.2|5659.4|5657.2|5654.4|371
1612503600000|2021-02-05 05:40:00|5660.2|5657.4|5664.5|5661.7|5669.2|5666.4|5659.5|5656.7|719
1612503900000|2021-02-05 05:45:00|5664.9|5662.1|5663.7|5660.9|5666.2|5663.4|5661.9|5659.1|409
1612504200000|2021-02-05 05:50:00|5663.9|5661.1|5665.2|5662.4|5665.7|5662.9|5663.4|5660.6|102
1612504500000|2021-02-05 05:55:00|5664.9|5662.1|5660.2|5657.4|5664.9|5662.1|5659.4|5656.6|406
1612504800000|2021-02-05 06:00:00|5660.4|5657.6|5661.2|5658.4|5661.4|5658.6|5659.9|5657.1|280
1612505100000|2021-02-05 06:05:00|5661.4|5658.6|5657.4|5654.6|5661.4|5658.6|5657.4|5654.6|243
1612505400000|2021-02-05 06:10:00|5657.7|5654.9|5656.4|5653.6|5657.7|5654.9|5655.4|5652.6|222
1612505700000|2021-02-05 06:15:00|5657.2|5654.4|5655.4|5652.6|5658.4|5655.6|5654.7|5651.9|319
1612506000000|2021-02-05 06:20:00|5655.7|5652.9|5654.4|5651.6|5656.4|5653.6|5653.4|5650.6|250
1612506300000|2021-02-05 06:25:00|5654.7|5651.9|5653.4|5650.6|5655.4|5652.6|5653.2|5650.4|262
1612506600000|2021-02-05 06:30:00|5654.2|5651.4|5653.4|5650.6|5655.4|5652.6|5653|5650.2|277
1612506900000|2021-02-05 06:35:00|5652.9|5650.1|5651.4|5648.6|5652.9|5650.1|5650.4|5647.6|347
1612507200000|2021-02-05 06:40:00|5650.4|5647.6|5647.4|5644.6|5651.2|5648.4|5646.2|5643.4|641
1612507500000|2021-02-05 06:45:00|5647.1|5644.3|5646.4|5643.6|5648.4|5645.6|5646.1|5643.3|157
1612507800000|2021-02-05 06:50:00|5646.1|5643.3|5645.4|5642.6|5648.4|5645.6|5645.1|5642.3|207
1612508100000|2021-02-05 06:55:00|5646.1|5643.3|5645.4|5642.6|5647.4|5644.6|5644.9|5642.1|212
1612508400000|2021-02-05 07:00:00|5646.1|5643.3|5651.1|5648.3|5651.4|5648.6|5645.4|5642.6|386
1612508700000|2021-02-05 07:05:00|5651.4|5648.6|5653.1|5650.3|5655.4|5652.6|5650.4|5647.6|340
1612509000000|2021-02-05 07:10:00|5652.4|5649.6|5650.1|5647.3|5652.4|5649.6|5649.4|5646.6|129
1612509300000|2021-02-05 07:15:00|5649.4|5646.6|5643.4|5640.6|5649.4|5646.6|5643.1|5640.3|378
1612509600000|2021-02-05 07:20:00|5643.1|5640.3|5641.4|5638.6|5644.9|5642.1|5641.1|5638.3|431
1612509900000|2021-02-05 07:25:00|5641.1|5638.3|5643.4|5640.6|5647.1|5644.3|5641.1|5638.3|1132
1612510200000|2021-02-05 07:30:00|5643.7|5640.9|5644.4|5641.6|5645.9|5643.1|5641.1|5638.3|291
1612510500000|2021-02-05 07:35:00|5644.1|5641.3|5646.4|5643.6|5649.1|5646.3|5643.4|5640.6|378
1612510800000|2021-02-05 07:40:00|5646.1|5643.3|5645.4|5642.6|5648.4|5645.6|5641.4|5638.6|437
1612511100000|2021-02-05 07:45:00|5645.1|5642.3|5651.4|5648.6|5651.4|5648.6|5645.1|5642.3|360
1612511400000|2021-02-05 07:50:00|5651.1|5648.3|5642.1|5639.3|5651.1|5648.3|5640.4|5637.6|413
1612511700000|2021-02-05 07:55:00|5642.4|5639.6|5654.1|5651.3|5654.4|5651.6|5641.6|5638.8|523
1612512000000|2021-02-05 08:00:00|5654.4|5651.6|5658.4|5655.6|5662.4|5659.6|5653.4|5650.6|1095
1612512300000|2021-02-05 08:05:00|5658.7|5655.9|5666.1|5663.3|5666.4|5663.6|5656.4|5653.6|1056
1612512600000|2021-02-05 08:10:00|5666.4|5663.6|5667.1|5664.3|5668.4|5665.6|5664.1|5661.3|789
1612512900000|2021-02-05 08:15:00|5666.4|5663.6|5662.4|5659.6|5669.4|5666.6|5662.1|5659.3|1220
1612513200000|2021-02-05 08:20:00|5663.1|5660.3|5664.4|5661.6|5667.1|5664.3|5662.4|5659.6|1029
1612513500000|2021-02-05 08:25:00|5663.4|5660.6|5661.4|5658.6|5665.4|5662.6|5657.8|5655|1501
1612513800000|2021-02-05 08:30:00|5662.1|5659.3|5655.7|5652.9|5666.4|5663.6|5655.4|5652.6|1252
1612514100000|2021-02-05 08:35:00|5655.4|5652.6|5659.7|5656.9|5660.7|5657.9|5653.7|5650.9|1068
1612514400000|2021-02-05 08:40:00|5659.4|5656.6|5676.1|5673.3|5677.4|5674.6|5658.7|5655.9|3092
1612514700000|2021-02-05 08:45:00|5675.8|5673|5678.1|5675.3|5681.4|5678.6|5675.7|5672.9|1596
1612515000000|2021-02-05 08:50:00|5677.9|5675.1|5680.4|5677.6|5684.1|5681.3|5677.1|5674.3|1001
1612515300000|2021-02-05 08:55:00|5680.1|5677.3|5682.4|5679.6|5684.4|5681.6|5679.4|5676.6|688
1612515600000|2021-02-05 09:00:00|5682.1|5679.3|5681.4|5678.6|5685.8|5683|5680.4|5677.6|1111
1612515900000|2021-02-05 09:05:00|5681.6|5678.8|5684.1|5681.3|5684.4|5681.6|5679.6|5676.8|700
1612516200000|2021-02-05 09:10:00|5683.4|5680.6|5692.8|5690|5693.8|5691|5683.4|5680.6|1735
1612516500000|2021-02-05 09:15:00|5692.4|5689.6|5688.8|5686|5700.8|5698|5688.4|5685.6|1445
1612516800000|2021-02-05 09:20:00|5689.1|5686.3|5685.6|5682.8|5691.4|5688.6|5685.1|5682.3|971
1612517100000|2021-02-05 09:25:00|5685.4|5682.6|5684.4|5681.6|5686.8|5684|5680.1|5677.3|952
1612517400000|2021-02-05 09:30:00|5684.1|5681.3|5687.8|5685|5689.4|5686.6|5679.4|5676.6|859
1612517700000|2021-02-05 09:35:00|5688.1|5685.3|5692.1|5689.3|5697.4|5694.6|5687.4|5684.6|859
1612518000000|2021-02-05 09:40:00|5691.8|5689|5690.4|5687.6|5694.4|5691.6|5687.6|5684.8|689
1612518300000|2021-02-05 09:45:00|5690.1|5687.3|5685.4|5682.6|5691.4|5688.6|5683.1|5680.3|719
1612518600000|2021-02-05 09:50:00|5685.1|5682.3|5689.4|5686.6|5692.1|5689.3|5685.1|5682.3|521
1612518900000|2021-02-05 09:55:00|5689.6|5686.8|5683.1|5680.3|5691.4|5688.6|5682.1|5679.3|427
1612519200000|2021-02-05 10:00:00|5683.4|5680.6|5681.1|5678.3|5686.4|5683.6|5681.1|5678.3|495
1612519500000|2021-02-05 10:05:00|5680.8|5678|5678.4|5675.6|5681.4|5678.6|5678.1|5675.3|397
1612519800000|2021-02-05 10:10:00|5677.8|5675|5674.3|5671.5|5677.8|5675|5672.3|5669.5|741
1612520100000|2021-02-05 10:15:00|5674.1|5671.3|5674.3|5671.5|5677.1|5674.3|5673.3|5670.5|406
1612520400000|2021-02-05 10:20:00|5674.8|5672|5673.3|5670.5|5679.1|5676.3|5672.3|5669.5|498
1612520700000|2021-02-05 10:25:00|5673.1|5670.3|5672.1|5669.3|5675.3|5672.5|5670.3|5667.5|484
1612521000000|2021-02-05 10:30:00|5672.3|5669.5|5670.1|5667.3|5673.1|5670.3|5668.3|5665.5|439
1612521300000|2021-02-05 10:35:00|5670.3|5667.5|5672.3|5669.5|5674.3|5671.5|5669.3|5666.5|490
1612521600000|2021-02-05 10:40:00|5672.8|5670|5671.3|5668.5|5674.3|5671.5|5670.3|5667.5|457
1612521900000|2021-02-05 10:45:00|5671.1|5668.3|5675.1|5672.3|5678.6|5675.8|5671.1|5668.3|877
1612522200000|2021-02-05 10:50:00|5675.3|5672.5|5673.3|5670.5|5676.1|5673.3|5670.3|5667.5|382
1612522500000|2021-02-05 10:55:00|5672.8|5670|5675.3|5672.5|5678.3|5675.5|5672.3|5669.5|478
1612522800000|2021-02-05 11:00:00|5674.9|5672.1|5671.3|5668.5|5675|5672.2|5670.3|5667.5|431
1612523100000|2021-02-05 11:05:00|5671|5668.2|5675|5672.2|5676|5673.2|5670.3|5667.5|297
1612523400000|2021-02-05 11:10:00|5675.3|5672.5|5670.6|5667.8|5675.3|5672.5|5667.6|5664.8|1817
1612523700000|2021-02-05 11:15:00|5670.9|5668.1|5667.9|5665.1|5671.9|5669.1|5660.9|5658.1|816
1612524000000|2021-02-05 11:20:00|5667.6|5664.8|5670.9|5668.1|5672.6|5669.8|5667.6|5664.8|595
1612524300000|2021-02-05 11:25:00|5671.1|5668.3|5653.9|5651.1|5672.3|5669.5|5653.9|5651.1|924
1612524600000|2021-02-05 11:30:00|5654.3|5651.5|5663.6|5660.8|5664.6|5661.8|5654.3|5651.5|806
1612524900000|2021-02-05 11:35:00|5663.9|5661.1|5666.6|5663.8|5666.9|5664.1|5663.6|5660.8|608
1612525200000|2021-02-05 11:40:00|5666.9|5664.1|5667.6|5664.8|5669.9|5667.1|5663.6|5660.8|687
1612525500000|2021-02-05 11:45:00|5667.4|5664.6|5670.9|5668.1|5671.9|5669.1|5666.6|5663.8|498
1612525800000|2021-02-05 11:50:00|5671.1|5668.3|5670.9|5668.1|5672.9|5670.1|5667.6|5664.8|668
1612526100000|2021-02-05 11:55:00|5670.6|5667.8|5668.6|5665.8|5670.9|5668.1|5666.9|5664.1|227
1612526400000|2021-02-05 12:00:00|5668.1|5665.3|5663.9|5661.1|5668.9|5666.1|5661.9|5659.1|411
1612526700000|2021-02-05 12:05:00|5664.9|5662.1|5665.9|5663.1|5666.6|5663.8|5662.6|5659.8|316
1612527000000|2021-02-05 12:10:00|5665.6|5662.8|5670.6|5667.8|5672.9|5670.1|5664.9|5662.1|650
1612527300000|2021-02-05 12:15:00|5670.3|5667.5|5671.9|5669.1|5674.9|5672.1|5670.3|5667.5|497
1612527600000|2021-02-05 12:20:00|5671.6|5668.8|5667.6|5664.8|5671.9|5669.1|5667.6|5664.8|368
1612527900000|2021-02-05 12:25:00|5667.9|5665.1|5675.9|5673.1|5677.6|5674.8|5667.6|5664.8|437
1612528200000|2021-02-05 12:30:00|5676.3|5673.5|5677.9|5675.1|5678.9|5676.1|5674.6|5671.8|568
1612528500000|2021-02-05 12:35:00|5677.6|5674.8|5676.9|5674.1|5679.9|5677.1|5676.9|5674.1|268
1612528800000|2021-02-05 12:40:00|5677.1|5674.3|5673.9|5671.1|5677.9|5675.1|5672.9|5670.1|457
1612529100000|2021-02-05 12:45:00|5674.9|5672.1|5671.9|5669.1|5674.9|5672.1|5671.6|5668.8|426
1612529400000|2021-02-05 12:50:00|5671.4|5668.6|5670.9|5668.1|5673.9|5671.1|5670.9|5668.1|453
1612529700000|2021-02-05 12:55:00|5671.1|5668.3|5665.9|5663.1|5671.9|5669.1|5665.9|5663.1|543
1612530000000|2021-02-05 13:00:00|5666.4|5663.6|5665.8|5663|5667.9|5665.1|5664.6|5661.8|812
1612530300000|2021-02-05 13:05:00|5665.6|5662.8|5659.8|5657|5666.8|5664|5657.6|5654.8|1235
1612530600000|2021-02-05 13:10:00|5659.6|5656.8|5662.8|5660|5665.8|5663|5659.6|5656.8|877
1612530900000|2021-02-05 13:15:00|5663.3|5660.5|5660.3|5657.5|5666.6|5663.8|5659.8|5657|1038
1612531200000|2021-02-05 13:20:00|5659.8|5657|5662.6|5659.8|5662.8|5660|5656.8|5654|1200
1612531500000|2021-02-05 13:25:00|5663|5660.2|5661.6|5658.8|5663.8|5661|5658.8|5656|651
1612531800000|2021-02-05 13:30:00|5661.8|5659|5654.6|5651.8|5662.8|5660|5650.8|5648|2160
1612532100000|2021-02-05 13:35:00|5655.6|5652.8|5676.6|5673.8|5678.6|5675.8|5654.6|5651.8|2594
1612532400000|2021-02-05 13:40:00|5676.8|5674|5671.6|5668.8|5676.8|5674|5669.6|5666.8|1314
1612532700000|2021-02-05 13:45:00|5671.8|5669|5672.8|5670|5675.6|5672.8|5670.6|5667.8|1211
1612533000000|2021-02-05 13:50:00|5672.5|5669.7|5672.3|5669.5|5676.3|5673.5|5670.3|5667.5|2304
1612533300000|2021-02-05 13:55:00|5671.5|5668.7|5677.5|5674.7|5677.5|5674.7|5669.3|5666.5|1386
1612533600000|2021-02-05 14:00:00|5677.3|5674.5|5690.3|5687.5|5693.3|5690.5|5676.5|5673.7|4985
1612533900000|2021-02-05 14:05:00|5690.5|5687.7|5690.3|5687.5|5692.5|5689.7|5684.3|5681.5|2330
1612534200000|2021-02-05 14:10:00|5690.5|5687.7|5686.3|5683.5|5698.3|5695.5|5684.5|5681.7|3069
1612534500000|2021-02-05 14:15:00|5686|5683.2|5697|5694.2|5699.3|5696.5|5686|5683.2|5364
1612534800000|2021-02-05 14:20:00|5697.3|5694.5|5711|5708.2|5711.3|5708.5|5696|5693.2|4539
1612535100000|2021-02-05 14:25:00|5711.3|5708.5|5710|5707.2|5719.7|5716.9|5705.7|5702.9|4572
1612535400000|2021-02-05 14:30:00|5710.3|5707.5|5712|5709.2|5719.7|5716.9|5707.7|5704.9|4719
1612535700000|2021-02-05 14:35:00|5711.7|5708.9|5705|5702.2|5712.7|5709.9|5700|5697.2|3948
1612536000000|2021-02-05 14:40:00|5705.2|5702.4|5709.2|5706.4|5711|5708.2|5705|5702.2|1663
1612536300000|2021-02-05 14:45:00|5709|5706.2|5706.7|5703.9|5713.7|5710.9|5700.7|5697.9|2356
1612536600000|2021-02-05 14:50:00|5706.2|5703.4|5707.7|5704.9|5713|5710.2|5699.7|5696.9|3052
1612536900000|2021-02-05 14:55:00|5707.2|5704.4|5686.2|5683.4|5709.7|5706.9|5686|5683.2|5039
1612537200000|2021-02-05 15:00:00|5686.7|5683.9|5674.2|5671.4|5691|5688.2|5671.8|5669|7979
1612537500000|2021-02-05 15:05:00|5674.5|5671.7|5667.2|5664.4|5679.2|5676.4|5658.5|5655.7|4615
1612537800000|2021-02-05 15:10:00|5667.5|5664.7|5667.8|5665|5673.5|5670.7|5662.8|5660|3262
1612538100000|2021-02-05 15:15:00|5667.5|5664.7|5654.8|5652|5671.2|5668.4|5653.5|5650.7|3204
1612538400000|2021-02-05 15:20:00|5654.5|5651.7|5666.5|5663.7|5668.2|5665.4|5646.8|5644|4217
1612538700000|2021-02-05 15:25:00|5666.8|5664|5681.5|5678.7|5682.8|5680|5666.2|5663.4|3627
1612539000000|2021-02-05 15:30:00|5681.9|5679.1|5687.5|5684.7|5690.9|5688.1|5681.9|5679.1|2570
1612539300000|2021-02-05 15:35:00|5687.8|5685|5686.5|5683.7|5690.8|5688|5684.2|5681.4|2142
1612539600000|2021-02-05 15:40:00|5687.2|5684.4|5689.5|5686.7|5689.5|5686.7|5684.5|5681.7|1486
1612539900000|2021-02-05 15:45:00|5689.8|5687|5688.7|5685.9|5690.5|5687.7|5682|5679.2|2706
1612540200000|2021-02-05 15:50:00|5689.2|5686.4|5693.6|5690.8|5694.2|5691.4|5685.2|5682.4|2087
1612540500000|2021-02-05 15:55:00|5693.2|5690.4|5690.9|5688.1|5696.9|5694.1|5686.2|5683.4|2077
1612540800000|2021-02-05 16:00:00|5691.2|5688.4|5682.6|5679.8|5691.9|5689.1|5680.6|5677.8|2109
1612541100000|2021-02-05 16:05:00|5682.9|5680.1|5692.9|5690.1|5693.9|5691.1|5682.2|5679.4|1866
1612541400000|2021-02-05 16:10:00|5693.2|5690.4|5694.4|5691.6|5696.6|5693.8|5692.4|5689.6|2281
1612541700000|2021-02-05 16:15:00|5694.6|5691.8|5686.9|5684.1|5694.6|5691.8|5685.6|5682.8|1503
1612542000000|2021-02-05 16:20:00|5687.2|5684.4|5698.9|5696.1|5701.2|5698.4|5686.9|5684.1|3207
1612542300000|2021-02-05 16:25:00|5698.6|5695.8|5702.9|5700.1|5703.2|5700.4|5695.2|5692.4|1984
1612542600000|2021-02-05 16:30:00|5702.6|5699.8|5697.2|5694.4|5703.2|5700.4|5695.6|5692.8|2782
1612542900000|2021-02-05 16:35:00|5696.9|5694.1|5682.2|5679.4|5699.2|5696.4|5682.2|5679.4|8036
1612543200000|2021-02-05 16:40:00|5681.8|5679|5681.2|5678.4|5685.2|5682.4|5678.2|5675.4|1746
1612543500000|2021-02-05 16:45:00|5681.5|5678.7|5674.2|5671.4|5681.8|5679|5674.2|5671.4|1349
1612543800000|2021-02-05 16:50:00|5674.5|5671.7|5670.2|5667.4|5675.2|5672.4|5670.2|5667.4|1619
1612544100000|2021-02-05 16:55:00|5670|5667.2|5671.5|5668.7|5674.2|5671.4|5661.8|5657.9|3935
1612544400000|2021-02-05 17:00:00|5671.9|5669.1|5681.2|5678.4|5681.2|5678.4|5666.8|5664|1863
1612544700000|2021-02-05 17:05:00|5681.5|5678.7|5671.5|5668.7|5682.5|5679.7|5670|5667.2|1990
1612545000000|2021-02-05 17:10:00|5672.2|5669.4|5679.2|5676.4|5680.2|5677.4|5671.2|5668.4|1783
1612545300000|2021-02-05 17:15:00|5678.8|5676|5685.2|5682.4|5685.5|5682.7|5676.5|5673.7|1977
1612545600000|2021-02-05 17:20:00|5685.8|5683|5680.2|5677.4|5686.2|5683.4|5680.2|5677.4|1478
1612545900000|2021-02-05 17:25:00|5679.9|5677.1|5678.5|5675.7|5684.2|5681.4|5677.5|5674.7|1191
1612546200000|2021-02-05 17:30:00|5678.8|5676|5681.5|5678.7|5681.8|5679|5677.2|5674.4|936
1612546500000|2021-02-05 17:35:00|5681.8|5679|5682.2|5679.4|5683.2|5680.4|5678.5|5675.7|702
1612546800000|2021-02-05 17:40:00|5682.5|5679.7|5678.7|5675.9|5683.5|5680.7|5677.7|5674.9|842
1612547100000|2021-02-05 17:45:00|5678.5|5675.7|5676.2|5673.4|5681.2|5678.4|5674.2|5671.4|914
1612547400000|2021-02-05 17:50:00|5675.7|5672.9|5671.7|5668.9|5677.5|5674.7|5671|5668.2|895
1612547700000|2021-02-05 17:55:00|5672|5669.2|5675.5|5672.7|5675.5|5672.7|5668.7|5665.9|1000
1612548000000|2021-02-05 18:00:00|5675.7|5672.9|5671.2|5668.4|5677.2|5674.4|5668.7|5665.9|1048
1612548300000|2021-02-05 18:05:00|5671.7|5668.9|5670.5|5667.7|5673.2|5670.4|5667.5|5664.7|810
1612548600000|2021-02-05 18:10:00|5671.2|5668.4|5668.5|5665.7|5671.2|5668.4|5665.2|5662.4|1586
1612548900000|2021-02-05 18:15:00|5669.2|5666.4|5663|5660.2|5671.2|5668.4|5663|5660.2|1148
1612549200000|2021-02-05 18:20:00|5662.9|5660.1|5673.2|5670.4|5674.2|5671.4|5659.4|5656.6|1639
1612549500000|2021-02-05 18:25:00|5672.7|5669.9|5676.4|5673.6|5676.7|5673.9|5671.2|5668.4|1327
1612549800000|2021-02-05 18:30:00|5676.7|5673.9|5675.2|5672.4|5676.7|5673.9|5673.2|5670.4|686
1612550100000|2021-02-05 18:35:00|5674.7|5671.9|5681.4|5678.6|5684.2|5681.4|5674.7|5671.9|1872
1612550400000|2021-02-05 18:40:00|5681.2|5678.4|5672.2|5669.4|5681.4|5678.6|5670.4|5667.6|1799
1612550700000|2021-02-05 18:45:00|5672.4|5669.6|5673.2|5670.4|5674.2|5671.4|5669.7|5666.9|1004
1612551000000|2021-02-05 18:50:00|5672.9|5670.1|5673.2|5670.4|5677.7|5674.9|5671.7|5668.9|1341
1612551300000|2021-02-05 18:55:00|5673.4|5670.6|5674.4|5671.6|5676.2|5673.4|5673.1|5670.3|883
1612551600000|2021-02-05 19:00:00|5674.7|5671.9|5670.4|5667.6|5677.1|5674.3|5667.7|5664.9|1669
1612551900000|2021-02-05 19:05:00|5670.7|5667.9|5669.1|5666.3|5673.1|5670.3|5666.1|5663.3|3340
1612552200000|2021-02-05 19:10:00|5669.4|5666.6|5669.9|5667.1|5675.1|5672.3|5668.1|5665.3|1945
1612552500000|2021-02-05 19:15:00|5670.1|5667.3|5672.1|5669.3|5675.1|5672.3|5666.4|5663.6|2722
1612552800000|2021-02-05 19:20:00|5672.4|5669.6|5673.4|5670.6|5673.4|5670.6|5664.7|5661.9|2364
1612553100000|2021-02-05 19:25:00|5673.1|5670.3|5681|5678.2|5682.7|5679.9|5664.7|5661.9|20836
1612553400000|2021-02-05 19:30:00|5680.7|5677.9|5689.7|5686.9|5693.1|5690.3|5678.7|5675.9|10713
1612553700000|2021-02-05 19:35:00|5690|5687.2|5692|5689.2|5692.7|5689.9|5688|5685.2|3066
1612554000000|2021-02-05 19:40:00|5691.7|5688.9|5686.7|5683.9|5692.3|5689.5|5685.3|5682.5|1455
1612554300000|2021-02-05 19:45:00|5687|5684.2|5688.7|5685.9|5690.7|5687.9|5686.7|5683.9|836
1612554600000|2021-02-05 19:50:00|5687.7|5684.9|5685.7|5682.9|5688.7|5685.9|5685.7|5682.9|701
1612554900000|2021-02-05 19:55:00|5685.5|5682.7|5686.7|5683.9|5687.7|5684.9|5683.7|5680.9|739
1612555200000|2021-02-05 20:00:00|5685.7|5682.9|5685.7|5682.9|5687.7|5684.9|5683.7|5680.9|1440
1612555500000|2021-02-05 20:05:00|5686.1|5683.3|5684.7|5681.9|5687.7|5684.9|5684.7|5681.9|626
1612555800000|2021-02-05 20:10:00|5685.7|5682.9|5690.7|5687.9|5690.7|5687.9|5685.7|5682.9|405
1612556100000|2021-02-05 20:15:00|5690.3|5687.5|5689.7|5686.9|5691|5688.2|5687.7|5684.9|404
1612556400000|2021-02-05 20:20:00|5690.1|5687.3|5691.7|5688.9|5693.3|5690.5|5690.1|5687.3|1410
1612556700000|2021-02-05 20:25:00|5692|5689.2|5694.7|5691.9|5695.7|5692.9|5691.7|5688.9|469
1612557000000|2021-02-05 20:30:00|5695|5692.2|5692.7|5689.9|5695.7|5692.9|5692.7|5689.9|661
1612557300000|2021-02-05 20:35:00|5693|5690.2|5690.7|5687.9|5694.7|5691.9|5690.7|5687.9|511
1612557600000|2021-02-05 20:40:00|5691|5688.2|5690|5687.2|5691|5688.2|5687.7|5684.9|443
1612557900000|2021-02-05 20:45:00|5689.7|5686.9|5690.7|5687.9|5691|5688.2|5688|5685.2|669
1612558200000|2021-02-05 20:50:00|5691|5688.2|5689.7|5686.9|5691.7|5688.9|5688.7|5685.9|381
1612558500000|2021-02-05 20:55:00|5689.3|5686.5|5689.7|5686.9|5690|5687.2|5687.7|5684.9|889
1612558800000|2021-02-05 21:00:00|5689.1|5686.3|5687.7|5684.9|5690.3|5687.5|5687.7|5684.9|348
1612559100000|2021-02-05 21:05:00|5688.1|5685.3|5687.7|5684.9|5688.7|5685.9|5687.7|5684.9|82
1612559400000|2021-02-05 21:10:00|5688|5685.2|5691|5688.2|5691.7|5688.9|5687.7|5684.9|500
1612559700000|2021-02-05 21:15:00|5690.7|5687.9|5688.7|5685.9|5691.7|5688.9|5688|5685.2|320
1612560000000|2021-02-05 21:20:00|5688.4|5685.6|5687.7|5684.9|5688.4|5685.6|5685.7|5682.9|231
1612560300000|2021-02-05 21:25:00|5687.5|5684.7|5690.7|5687.9|5691.7|5688.9|5687.2|5684.4|275
1612560600000|2021-02-05 21:30:00|5691.1|5688.3|5692|5689.2|5693.7|5690.9|5690.5|5687.7|552
1612560900000|2021-02-05 21:35:00|5691.5|5688.7|5691|5688.2|5694|5691.2|5690.7|5687.9|353
1612561200000|2021-02-05 21:40:00|5690.7|5687.9|5689|5686.2|5691|5688.2|5689|5686.2|158
1612561500000|2021-02-05 21:45:00|5689.2|5686.4|5699|5696.2|5701|5698.2|5689|5686.2|651
1612561800000|2021-02-05 21:50:00|5699.2|5696.4|5694.7|5691.9|5700|5697.2|5694.7|5691.9|357
1612562100000|2021-02-05 21:55:00|5694.9|5692.1|5700|5697.2|5705|5700.1|5694.7|5691.9|527
1612738800000|2021-02-07 23:00:00|5698.1|5695.3|5705.9|5703.1|5708.2|5705.4|5692.2|5688.7|1136
1612739100000|2021-02-07 23:05:00|5705.4|5702.6|5708.9|5706.1|5710.3|5707.5|5702.6|5699.8|494
1612739400000|2021-02-07 23:10:00|5709.1|5706.3|5721.1|5718.3|5723.1|5720.3|5708.9|5706.1|1617
1612739700000|2021-02-07 23:15:00|5721.5|5718.7|5719.9|5717.1|5723.6|5720.8|5716.9|5714.1|424
1612740000000|2021-02-07 23:20:00|5720.4|5717.6|5722.9|5720.1|5722.9|5720.1|5719.6|5716.8|235
1612740300000|2021-02-07 23:25:00|5722.7|5719.9|5720.9|5718.1|5722.7|5719.9|5719.9|5717.1|141
1612740600000|2021-02-07 23:30:00|5719.9|5717.1|5720.6|5717.8|5721.9|5719.1|5719.6|5716.8|226
1612740900000|2021-02-07 23:35:00|5720.4|5717.6|5725.9|5723.1|5725.9|5723.1|5718.9|5716.1|297
1612741200000|2021-02-07 23:40:00|5726.4|5723.6|5727.9|5725.1|5728.2|5725.4|5723.9|5721.1|150
1612741500000|2021-02-07 23:45:00|5727.6|5724.8|5727.6|5724.8|5728.6|5725.8|5726.9|5724.1|202
1612741800000|2021-02-07 23:50:00|5727.2|5724.4|5729.2|5726.4|5729.6|5726.8|5726.6|5723.8|507
1612742100000|2021-02-07 23:55:00|5728.9|5726.1|5730.9|5728.1|5731.9|5729.1|5728.6|5725.8|262
1612742400000|2021-02-08 00:00:00|5730.2|5727.4|5735.9|5733.1|5736.6|5733.8|5729.6|5726.8|578
1612742700000|2021-02-08 00:05:00|5735.5|5732.7|5738.9|5736.1|5740.6|5737.8|5734.6|5731.8|672
1612743000000|2021-02-08 00:10:00|5738.6|5735.8|5732.9|5730.1|5739.6|5736.8|5732.2|5729.4|476
1612743300000|2021-02-08 00:15:00|5732.6|5729.8|5735.9|5733.1|5736.9|5734.1|5732.6|5729.8|281
1612743600000|2021-02-08 00:20:00|5735.2|5732.4|5735.9|5733.1|5737.2|5734.4|5733.6|5730.8|344
1612743900000|2021-02-08 00:25:00|5735.6|5732.8|5732.9|5730.1|5736.1|5733.3|5731.6|5728.8|235
1612744200000|2021-02-08 00:30:00|5732.6|5729.8|5731.6|5728.8|5733.6|5730.8|5731.6|5728.8|216
1612744500000|2021-02-08 00:35:00|5731.9|5729.1|5728.6|5725.8|5731.9|5729.1|5726.6|5723.8|475
1612744800000|2021-02-08 00:40:00|5728.9|5726.1|5729.6|5726.8|5732.9|5730.1|5727.6|5724.8|184
1612745100000|2021-02-08 00:45:00|5729.9|5727.1|5728.9|5726.1|5730.9|5728.1|5728.6|5725.8|97
1612745400000|2021-02-08 00:50:00|5728.6|5725.8|5726.9|5724.1|5728.6|5725.8|5725.2|5722.4|194
1612745700000|2021-02-08 00:55:00|5726.2|5723.4|5725.9|5723.1|5727.2|5724.4|5724.9|5722.1|143
1612746000000|2021-02-08 01:00:00|5725.6|5722.8|5733.9|5731.1|5733.9|5731.1|5722.1|5719.3|807
1612746300000|2021-02-08 01:05:00|5733.6|5730.8|5731.6|5728.8|5736.9|5734.1|5729.6|5726.8|501
1612746600000|2021-02-08 01:10:00|5731.9|5729.1|5734.9|5732.1|5735.9|5733.1|5730.2|5727.4|310
1612746900000|2021-02-08 01:15:00|5734.6|5731.8|5734.6|5731.8|5735.6|5732.8|5731.6|5728.8|343
1612747200000|2021-02-08 01:20:00|5734.9|5732.1|5737.6|5734.8|5738.6|5735.8|5734.6|5731.8|491
1612747500000|2021-02-08 01:25:00|5737.4|5734.6|5737.6|5734.8|5737.9|5735.1|5735.6|5732.8|256
1612747800000|2021-02-08 01:30:00|5737.2|5734.4|5737.5|5734.7|5741.5|5738.7|5735.9|5733.1|540
1612748100000|2021-02-08 01:35:00|5737.9|5735.1|5737.5|5734.7|5739.9|5737.1|5736.5|5733.7|340
1612748400000|2021-02-08 01:40:00|5737.4|5734.6|5737.9|5735.1|5738.5|5735.7|5736.5|5733.7|340
1612748700000|2021-02-08 01:45:00|5737.5|5734.7|5736.5|5733.7|5738.2|5735.4|5734.5|5731.7|355
1612749000000|2021-02-08 01:50:00|5736.2|5733.4|5732.5|5729.7|5736.2|5733.4|5729.5|5726.7|446
1612749300000|2021-02-08 01:55:00|5732.2|5729.4|5728.9|5726.1|5732.2|5729.4|5726.2|5723.4|603
1612749600000|2021-02-08 02:00:00|5728.5|5725.7|5728.9|5726.1|5728.9|5726.1|5725.5|5722.7|166
1612749900000|2021-02-08 02:05:00|5729.2|5726.4|5726.9|5724.1|5729.9|5727.1|5726.2|5723.4|200
1612750200000|2021-02-08 02:10:00|5726.5|5723.7|5727.2|5724.4|5728.4|5725.6|5725.9|5723.1|234
1612750500000|2021-02-08 02:15:00|5726.9|5724.1|5724.9|5722.1|5727.2|5724.4|5723.5|5720.7|228
1612750800000|2021-02-08 02:20:00|5724.5|5721.7|5729.9|5727.1|5730.2|5727.4|5723.9|5721.1|182
1612751100000|2021-02-08 02:25:00|5730.2|5727.4|5727.9|5725.1|5730.9|5728.1|5727.5|5724.7|275
1612751400000|2021-02-08 02:30:00|5727.5|5724.7|5727.5|5724.7|5729.9|5727.1|5726.5|5723.7|180
1612751700000|2021-02-08 02:35:00|5727.9|5725.1|5726.5|5723.7|5728.5|5725.7|5724.5|5721.7|212
1612752000000|2021-02-08 02:40:00|5726.8|5724|5731.8|5729|5733.5|5730.7|5726.5|5723.7|313
1612752300000|2021-02-08 02:45:00|5732.2|5729.4|5731.8|5729|5734.5|5731.7|5731.3|5728.5|266
1612752600000|2021-02-08 02:50:00|5731.5|5728.7|5727.8|5725|5732.2|5729.4|5725.8|5723|392
1612752900000|2021-02-08 02:55:00|5728.2|5725.4|5726.8|5724|5728.2|5725.4|5724.8|5722|132
1612753200000|2021-02-08 03:00:00|5726.5|5723.7|5724.8|5722|5726.8|5724|5723.5|5720.7|220
1612753500000|2021-02-08 03:05:00|5724.5|5721.7|5724.8|5722|5725.5|5722.7|5722.8|5720|247
1612753800000|2021-02-08 03:10:00|5725.2|5722.4|5725.5|5722.7|5726.2|5723.4|5724.8|5722|151
1612754100000|2021-02-08 03:15:00|5725.8|5723|5724.5|5721.7|5726.3|5723.5|5724.2|5721.4|97
1612754400000|2021-02-08 03:20:00|5724.8|5722|5729.2|5726.4|5730.2|5727.4|5724.5|5721.7|139
1612754700000|2021-02-08 03:25:00|5728.8|5726|5725.8|5723|5729.2|5726.4|5724.5|5721.7|210
1612755000000|2021-02-08 03:30:00|5726.2|5723.4|5729.5|5726.7|5729.5|5726.7|5724.8|5722|156
1612755300000|2021-02-08 03:35:00|5729.3|5726.5|5734.8|5732|5734.8|5732|5729.2|5726.4|168
1612755600000|2021-02-08 03:40:00|5735.2|5732.4|5733.5|5730.7|5736.5|5733.7|5733.5|5730.7|217
1612755900000|2021-02-08 03:45:00|5733.8|5731|5731.8|5729|5733.8|5731|5730.8|5728|131
1612756200000|2021-02-08 03:50:00|5732.2|5729.4|5734.8|5732|5735.8|5733|5731.5|5728.7|134
1612756500000|2021-02-08 03:55:00|5735|5732.2|5734.8|5732|5735.8|5733|5733.5|5730.7|166
1612756800000|2021-02-08 04:00:00|5734.5|5731.7|5734.8|5732|5735.5|5732.7|5733.8|5731|166
1612757100000|2021-02-08 04:05:00|5734.5|5731.7|5737.5|5734.7|5738.5|5735.7|5734.5|5731.7|132
1612757400000|2021-02-08 04:10:00|5736.5|5733.7|5736.8|5734|5737.1|5734.3|5735.5|5732.7|62
1612757700000|2021-02-08 04:15:00|5737.1|5734.3|5737.8|5735|5738.3|5735.5|5736.5|5733.7|164
1612758000000|2021-02-08 04:20:00|5738.1|5735.3|5737.1|5734.3|5738.1|5735.3|5736.5|5733.7|52
1612758300000|2021-02-08 04:25:00|5737.5|5734.7|5737.1|5734.3|5737.8|5735|5736.1|5733.3|100
1612758600000|2021-02-08 04:30:00|5736.8|5734|5736.1|5733.3|5737.8|5735|5734.5|5731.7|175
1612758900000|2021-02-08 04:35:00|5735.8|5733|5735.8|5733|5736.1|5733.3|5734.1|5731.3|87
1612759200000|2021-02-08 04:40:00|5735.5|5732.7|5737.8|5735|5738.1|5735.3|5734.8|5732|95
1612759500000|2021-02-08 04:45:00|5737.1|5734.3|5737.8|5735|5738.5|5735.7|5736.8|5734|123
1612759800000|2021-02-08 04:50:00|5737.5|5734.7|5736.8|5734|5737.8|5735|5736.5|5733.7|26
1612760100000|2021-02-08 04:55:00|5737.2|5734.4|5739.5|5736.7|5739.5|5736.7|5736.5|5733.7|165
1612760400000|2021-02-08 05:00:00|5739.8|5737|5738.8|5736|5741.3|5738.5|5738.1|5735.3|334
1612760700000|2021-02-08 05:05:00|5739.1|5736.3|5738.8|5736|5739.1|5736.3|5738.1|5735.3|73
1612761000000|2021-02-08 05:10:00|5738.5|5735.7|5736.8|5734|5738.8|5736|5734.1|5731.3|359
1612761300000|2021-02-08 05:15:00|5736.5|5733.7|5735.8|5733|5738.1|5735.3|5733.8|5731|320
1612761600000|2021-02-08 05:20:00|5735.1|5732.3|5740.1|5737.3|5740.8|5738|5734.5|5731.7|217
1612761900000|2021-02-08 05:25:00|5740.5|5737.7|5744.5|5741.7|5745.5|5742.7|5740.5|5737.7|684
1612762200000|2021-02-08 05:30:00|5744.1|5741.3|5744.8|5742|5747.5|5744.7|5741.5|5738.7|491
1612762500000|2021-02-08 05:35:00|5745.1|5742.3|5739.5|5736.7|5745.5|5742.7|5738.8|5736|475
1612762800000|2021-02-08 05:40:00|5739.1|5736.3|5740.8|5738|5745.5|5742.7|5737.1|5734.3|997
1612763100000|2021-02-08 05:45:00|5740.5|5737.7|5739.5|5736.7|5741.3|5738.5|5736.5|5733.7|248
1612763400000|2021-02-08 05:50:00|5739|5736.2|5732.8|5730|5739.5|5736.7|5731.8|5729|589
1612763700000|2021-02-08 05:55:00|5732.5|5729.7|5729.5|5726.7|5732.8|5730|5728.8|5726|387
1612764000000|2021-02-08 06:00:00|5728.8|5726|5729.1|5726.3|5729.5|5726.7|5727.5|5724.7|360
1612764300000|2021-02-08 06:05:00|5728.5|5725.7|5727.4|5724.6|5728.5|5725.7|5726.8|5724|233
1612764600000|2021-02-08 06:10:00|5727.1|5724.3|5729.4|5726.6|5729.8|5727|5724.4|5721.6|394
1612764900000|2021-02-08 06:15:00|5729.6|5726.8|5732.4|5729.6|5736.4|5733.6|5729.4|5726.6|631
1612765200000|2021-02-08 06:20:00|5732.8|5730|5732.8|5730|5734.4|5731.6|5732.4|5729.6|137
1612765500000|2021-02-08 06:25:00|5732.4|5729.6|5732.8|5730|5734.4|5731.6|5730.4|5727.6|409
1612765800000|2021-02-08 06:30:00|5732.4|5729.6|5730.8|5728|5732.4|5729.6|5729.4|5726.6|143
1612766100000|2021-02-08 06:35:00|5730.1|5727.3|5728.8|5726|5730.1|5727.3|5728.4|5725.6|199
1612766400000|2021-02-08 06:40:00|5729.4|5726.6|5729.8|5727|5730.4|5727.6|5728.3|5725.5|147
1612766700000|2021-02-08 06:45:00|5729.4|5726.6|5724.8|5722|5729.8|5727|5724.4|5721.6|452
1612767000000|2021-02-08 06:50:00|5725.1|5722.3|5725.4|5722.6|5726.8|5724|5723.4|5720.6|431
1612767300000|2021-02-08 06:55:00|5725.3|5722.5|5725.8|5723|5726.4|5723.6|5723.8|5721|153
1612767600000|2021-02-08 07:00:00|5726.4|5723.6|5730.4|5727.6|5731.8|5729|5724.8|5722|413
1612767900000|2021-02-08 07:05:00|5730.1|5727.3|5730.8|5728|5731.8|5729|5729.4|5726.6|243
1612768200000|2021-02-08 07:10:00|5730.4|5727.6|5729.8|5727|5731.8|5729|5726.4|5723.6|292
1612768500000|2021-02-08 07:15:00|5729.4|5726.6|5731.8|5729|5732.1|5729.3|5726.1|5723.3|338
1612768800000|2021-02-08 07:20:00|5731.4|5728.6|5733.8|5731|5733.8|5731|5729.8|5727|209
1612769100000|2021-02-08 07:25:00|5734.1|5731.3|5735.7|5732.9|5737.1|5734.3|5733.1|5730.3|476
1612769400000|2021-02-08 07:30:00|5736.1|5733.3|5736.7|5733.9|5738.7|5735.9|5733.4|5730.6|662
1612769700000|2021-02-08 07:35:00|5737.1|5734.3|5737.1|5734.3|5738.1|5735.3|5735.1|5732.3|489
1612770000000|2021-02-08 07:40:00|5736.7|5733.9|5737.7|5734.9|5738.1|5735.3|5734.7|5731.9|768
1612770300000|2021-02-08 07:45:00|5738.1|5735.3|5745.7|5742.9|5749.8|5747|5737.1|5734.3|2374
1612770600000|2021-02-08 07:50:00|5745.4|5742.6|5747.7|5744.9|5748.7|5745.9|5745.4|5742.6|314
1612770900000|2021-02-08 07:55:00|5747.4|5744.6|5751.4|5748.6|5751.4|5748.6|5744.1|5741.3|788
1612771200000|2021-02-08 08:00:00|5751.1|5748.3|5752.7|5749.9|5753.7|5750.9|5748.7|5745.9|991
1612771500000|2021-02-08 08:05:00|5753.1|5750.3|5754.1|5751.3|5758.4|5755.6|5750.1|5747.3|2927
1612771800000|2021-02-08 08:10:00|5754.4|5751.6|5748.1|5745.3|5754.7|5751.9|5746.1|5743.3|745
1612772100000|2021-02-08 08:15:00|5747.7|5744.9|5743.7|5740.9|5748.1|5745.3|5741.1|5738.3|865
1612772400000|2021-02-08 08:20:00|5744.1|5741.3|5742.7|5739.9|5746.1|5743.3|5739.7|5736.9|788
1612772700000|2021-02-08 08:25:00|5743.1|5740.3|5749.1|5746.3|5749.1|5746.3|5740.1|5737.3|993
1612773000000|2021-02-08 08:30:00|5749.4|5746.6|5753.1|5750.3|5755.1|5752.3|5747.1|5744.3|1481
1612773300000|2021-02-08 08:35:00|5752.7|5749.9|5750.1|5747.3|5753.1|5750.3|5746.7|5743.9|775
1612773600000|2021-02-08 08:40:00|5750.7|5747.9|5753.4|5750.6|5758.1|5755.3|5750.1|5747.3|1068
1612773900000|2021-02-08 08:45:00|5753.7|5750.9|5754.7|5751.9|5758|5755.2|5751.7|5748.9|815
1612774200000|2021-02-08 08:50:00|5755|5752.2|5746|5743.2|5755|5752.2|5744|5741.2|1021
1612774500000|2021-02-08 08:55:00|5745.7|5742.9|5748.7|5745.9|5750|5747.2|5744|5741.2|625
1612774800000|2021-02-08 09:00:00|5748.4|5745.6|5746.7|5743.9|5748.4|5745.6|5744|5741.2|665
1612775100000|2021-02-08 09:05:00|5747|5744.2|5749|5746.2|5749|5746.2|5742|5739.2|738
1612775400000|2021-02-08 09:10:00|5749.4|5746.6|5746.7|5743.9|5749.7|5746.9|5743|5740.2|563
1612775700000|2021-02-08 09:15:00|5746.4|5743.6|5743.7|5740.9|5749|5746.2|5743|5740.2|485
1612776000000|2021-02-08 09:20:00|5743.5|5740.7|5740|5737.2|5743.7|5740.9|5737.7|5734.9|937
1612776300000|2021-02-08 09:25:00|5739.7|5736.9|5735|5732.2|5742|5739.2|5734.7|5731.9|701
1612776600000|2021-02-08 09:30:00|5734.7|5731.9|5741|5738.2|5743|5740.2|5730.7|5727.9|1291
1612776900000|2021-02-08 09:35:00|5741.2|5738.4|5740.7|5737.9|5742|5739.2|5739|5736.2|324
1612777200000|2021-02-08 09:40:00|5741|5738.2|5739.7|5736.9|5744.7|5741.9|5739.4|5736.6|518
1612777500000|2021-02-08 09:45:00|5739.4|5736.6|5742|5739.2|5742.4|5739.6|5737|5734.2|578
1612777800000|2021-02-08 09:50:00|5741|5738.2|5738|5735.2|5742|5739.2|5737.7|5734.9|381
1612778100000|2021-02-08 09:55:00|5737.7|5734.9|5736.7|5733.9|5739|5736.2|5734.7|5731.9|420
1612778400000|2021-02-08 10:00:00|5737|5734.2|5739|5736.2|5743.4|5740.6|5736|5733.2|543
1612778700000|2021-02-08 10:05:00|5740|5737.2|5734|5731.2|5740|5737.2|5733|5730.2|437
1612779000000|2021-02-08 10:10:00|5734.2|5731.4|5735.7|5732.9|5736|5733.2|5734|5731.2|327
1612779300000|2021-02-08 10:15:00|5735|5732.2|5729|5726.2|5735|5732.2|5724.4|5721.6|992
1612779600000|2021-02-08 10:20:00|5729.4|5726.6|5732.7|5729.9|5733.7|5730.9|5727|5724.2|458
1612779900000|2021-02-08 10:25:00|5732|5729.2|5742|5739.2|5744|5741.2|5730.7|5727.9|1051
1612780200000|2021-02-08 10:30:00|5741.7|5738.9|5740.7|5737.9|5741.7|5738.9|5736|5733.2|1415
1612780500000|2021-02-08 10:35:00|5740.4|5737.6|5738.7|5735.9|5740.7|5737.9|5737.7|5734.9|311
1612780800000|2021-02-08 10:40:00|5739|5736.2|5740.7|5737.9|5740.7|5737.9|5737.7|5734.9|863
1612781100000|2021-02-08 10:45:00|5740.4|5737.6|5739.7|5736.9|5742|5739.2|5739|5736.2|347
1612781400000|2021-02-08 10:50:00|5740|5737.2|5743.7|5740.9|5746.3|5743.5|5740|5737.2|601
1612781700000|2021-02-08 10:55:00|5744|5741.2|5745|5742.2|5746|5743.2|5743.7|5740.9|288
1612782000000|2021-02-08 11:00:00|5744.7|5741.9|5745.7|5742.9|5747.7|5744.9|5744|5741.2|479
1612782300000|2021-02-08 11:05:00|5746|5743.2|5747.7|5744.9|5749|5746.2|5745.7|5742.9|305
1612782600000|2021-02-08 11:10:00|5748|5745.2|5750|5747.2|5751.2|5748.4|5747.7|5744.9|571
1612782900000|2021-02-08 11:15:00|5750.2|5747.4|5752|5749.2|5753.3|5750.5|5749|5746.2|594
1612783200000|2021-02-08 11:20:00|5752.2|5749.4|5747.7|5744.9|5753|5750.2|5747|5744.2|476
1612783500000|2021-02-08 11:25:00|5747.3|5744.5|5748.7|5745.9|5749|5746.2|5746.7|5743.9|373
1612783800000|2021-02-08 11:30:00|5749|5746.2|5748|5745.2|5750|5747.2|5747|5744.2|264
1612784100000|2021-02-08 11:35:00|5748.7|5745.9|5746.7|5743.9|5749.7|5746.9|5746|5743.2|304
1612784400000|2021-02-08 11:40:00|5745.7|5742.9|5744.7|5741.9|5745.7|5742.9|5742.3|5739.5|501
1612784700000|2021-02-08 11:45:00|5744.3|5741.5|5746.7|5743.9|5747|5744.2|5743.3|5740.5|198
1612785000000|2021-02-08 11:50:00|5747|5744.2|5747|5744.2|5750|5747.2|5745.3|5742.5|390
1612785300000|2021-02-08 11:55:00|5747.3|5744.5|5748|5745.2|5750|5747.2|5746|5743.2|174
1612785600000|2021-02-08 12:00:00|5749|5746.2|5740.7|5737.9|5749|5746.2|5740|5737.2|631
1612785900000|2021-02-08 12:05:00|5741|5738.2|5741|5738.2|5743.7|5740.9|5740|5737.2|463
1612786200000|2021-02-08 12:10:00|5740.7|5737.9|5743|5740.2|5745|5742.2|5740|5737.2|386
1612786500000|2021-02-08 12:15:00|5742|5739.2|5740.6|5737.8|5743|5740.2|5738.6|5735.8|370
1612786800000|2021-02-08 12:20:00|5741|5738.2|5742|5739.2|5743|5740.2|5739|5736.2|390
1612787100000|2021-02-08 12:25:00|5741.6|5738.8|5740|5737.2|5742|5739.2|5739|5736.2|331
1612787400000|2021-02-08 12:30:00|5739.3|5736.5|5736.6|5733.8|5739.6|5736.8|5735.6|5732.8|692
1612787700000|2021-02-08 12:35:00|5737|5734.2|5736|5733.2|5737.6|5734.8|5734|5731.2|549
1612788000000|2021-02-08 12:40:00|5735.6|5732.8|5734|5731.2|5736|5733.2|5732|5729.2|562
1612788300000|2021-02-08 12:45:00|5733|5730.2|5739.6|5736.8|5740.3|5737.5|5731.6|5728.8|967
1612788600000|2021-02-08 12:50:00|5740|5737.2|5742.6|5739.8|5744.6|5741.8|5739.3|5736.5|914
1612788900000|2021-02-08 12:55:00|5743|5740.2|5740.6|5737.8|5744.3|5741.5|5740.3|5737.5|575
1612789200000|2021-02-08 13:00:00|5741|5738.2|5738|5735.2|5741.3|5738.5|5735|5732.2|1173
1612789500000|2021-02-08 13:05:00|5738.1|5735.3|5739.6|5736.8|5741|5738.2|5735.6|5732.8|685
1612789800000|2021-02-08 13:10:00|5739.3|5736.5|5746|5743.2|5746|5743.2|5738|5735.2|1230
1612790100000|2021-02-08 13:15:00|5746.3|5743.5|5748.3|5745.5|5749.6|5746.8|5745.6|5742.8|955
1612790400000|2021-02-08 13:20:00|5748|5745.2|5753.6|5750.8|5753.6|5750.8|5747|5744.2|973
1612790700000|2021-02-08 13:25:00|5753.3|5750.5|5753|5750.2|5754|5751.2|5748.3|5745.5|697
1612791000000|2021-02-08 13:30:00|5752.6|5749.8|5749|5746.2|5754|5751.2|5747|5744.2|1147
1612791300000|2021-02-08 13:35:00|5749.3|5746.5|5746.6|5743.8|5750|5747.2|5745.3|5742.5|751
1612791600000|2021-02-08 13:40:00|5747|5744.2|5747.6|5744.8|5749.6|5746.8|5745.3|5742.5|1274
1612791900000|2021-02-08 13:45:00|5747.3|5744.5|5745.6|5742.8|5748.6|5745.8|5744.3|5741.5|368
1612792200000|2021-02-08 13:50:00|5745.9|5743.1|5742.9|5740.1|5745.9|5743.1|5739.9|5737.1|864
1612792500000|2021-02-08 13:55:00|5743.1|5740.3|5739.6|5736.8|5745.9|5743.1|5738.9|5736.1|735
1612792800000|2021-02-08 14:00:00|5739.3|5736.5|5746.6|5743.8|5759.3|5756.5|5739.3|5736.5|4414
1612793100000|2021-02-08 14:05:00|5746.9|5744.1|5746.6|5743.8|5749.9|5747.1|5740.3|5737.5|2410
1612793400000|2021-02-08 14:10:00|5746.9|5744.1|5753.6|5750.8|5760.3|5757.5|5746.9|5744.1|3024
1612793700000|2021-02-08 14:15:00|5753.3|5750.5|5747.9|5745.1|5759.3|5756.5|5745.6|5742.8|2564
1612794000000|2021-02-08 14:20:00|5747.6|5744.8|5742.9|5740.1|5748.3|5745.5|5736.9|5734.1|2038
1612794300000|2021-02-08 14:25:00|5742.6|5739.8|5728.9|5726.1|5743.6|5740.8|5725.6|5722.8|2529
1612794600000|2021-02-08 14:30:00|5729.3|5726.5|5734.9|5732.1|5739.9|5737.1|5729.3|5726.5|3543
1612794900000|2021-02-08 14:35:00|5735.6|5732.8|5737.3|5734.5|5742.6|5739.8|5733.9|5731.1|1813
1612795200000|2021-02-08 14:40:00|5736.8|5734|5742.6|5739.8|5743.9|5741.1|5735.6|5732.8|1700
1612795500000|2021-02-08 14:45:00|5742.9|5740.1|5758.6|5755.8|5759.6|5756.8|5741.9|5739.1|3460
1612795800000|2021-02-08 14:50:00|5759.3|5756.5|5764.6|5761.8|5768.1|5765.3|5756.9|5754.1|3553
1612796100000|2021-02-08 14:55:00|5764.9|5762.1|5759.9|5757.1|5767.6|5764.8|5754.9|5752.1|3373
1612796400000|2021-02-08 15:00:00|5760.3|5757.5|5762.6|5759.8|5764.6|5761.8|5755.3|5752.5|2010
1612796700000|2021-02-08 15:05:00|5762.3|5759.5|5763.6|5760.8|5764.6|5761.8|5760.1|5757.3|1332
1612797000000|2021-02-08 15:10:00|5764.3|5761.5|5772.6|5769.8|5773.3|5770.5|5763.3|5760.5|2602
1612797300000|2021-02-08 15:15:00|5772.3|5769.5|5772.6|5769.8|5784.3|5781.5|5767.6|5764.8|5563
1612797600000|2021-02-08 15:20:00|5772.9|5770.1|5769.9|5767.1|5774.9|5772.1|5768.9|5766.1|2637
1612797900000|2021-02-08 15:25:00|5770.4|5767.6|5779.9|5777.1|5784.2|5781.4|5767.3|5764.5|4355
1612798200000|2021-02-08 15:30:00|5779.6|5776.8|5776.6|5773.8|5781.2|5778.4|5771.9|5769.1|2582
1612798500000|2021-02-08 15:35:00|5776.9|5774.1|5777.2|5774.4|5780.9|5778.1|5773.9|5771.1|1581
1612798800000|2021-02-08 15:40:00|5777.6|5774.8|5781.9|5779.1|5782.2|5779.4|5774.2|5771.4|1677
1612799100000|2021-02-08 15:45:00|5781.6|5778.8|5771.6|5768.8|5784.2|5781.4|5770.2|5767.4|2187
1612799400000|2021-02-08 15:50:00|5771.9|5769.1|5771.9|5769.1|5773.2|5770.4|5764.9|5762.1|2543
1612799700000|2021-02-08 15:55:00|5771.6|5768.8|5767.6|5764.8|5772.2|5769.4|5764.2|5761.4|1586
1612800000000|2021-02-08 16:00:00|5767.9|5765.1|5768.9|5766.1|5769.9|5767.1|5765.9|5763.1|1190
1612800300000|2021-02-08 16:05:00|5769.6|5766.8|5767.1|5764.3|5770.9|5768.1|5765.6|5762.8|1194
1612800600000|2021-02-08 16:10:00|5766.9|5764.1|5762.9|5760.1|5767.1|5764.3|5760.9|5758.1|1951
1612800900000|2021-02-08 16:15:00|5763.2|5760.4|5763.6|5760.8|5764.9|5762.1|5757.9|5755.1|2519
1612801200000|2021-02-08 16:20:00|5763.2|5760.4|5778.2|5775.4|5779.6|5776.8|5762.6|5759.8|2447
1612801500000|2021-02-08 16:25:00|5778.6|5775.8|5777.6|5774.8|5788.2|5785.4|5775.9|5773.1|4690
1612801800000|2021-02-08 16:30:00|5777.7|5774.9|5776.2|5773.4|5780.9|5778.1|5772.6|5769.8|2216
1612802100000|2021-02-08 16:35:00|5776.6|5773.8|5776.6|5773.8|5777.2|5774.4|5773.9|5771.1|1263
1612802400000|2021-02-08 16:40:00|5776.2|5773.4|5773.6|5770.8|5777.9|5775.1|5768.9|5766.1|2317
1612802700000|2021-02-08 16:45:00|5773.9|5771.1|5780.6|5777.8|5782.9|5780.1|5773.6|5770.8|1336
1612803000000|2021-02-08 16:50:00|5780.9|5778.1|5779.9|5777.1|5781.2|5778.4|5777.2|5774.4|966
1612803300000|2021-02-08 16:55:00|5780.6|5777.8|5778.9|5776.1|5782.9|5780.1|5777.9|5775.1|1247
1612803600000|2021-02-08 17:00:00|5779.4|5776.6|5781.5|5778.7|5782.5|5779.7|5776.9|5774.1|1412
1612803900000|2021-02-08 17:05:00|5781.9|5779.1|5785.9|5783.1|5786.2|5783.4|5778.9|5776.1|1637
1612804200000|2021-02-08 17:10:00|5786.2|5783.4|5795.2|5792.4|5796.9|5794.1|5783.9|5781.1|4422
1612804500000|2021-02-08 17:15:00|5794.9|5792.1|5798.9|5796.1|5801.9|5799.1|5792.9|5790.1|3726
1612804800000|2021-02-08 17:20:00|5799.2|5796.4|5800.5|5797.7|5805.2|5802.4|5798.2|5795.4|2446
1612805100000|2021-02-08 17:25:00|5800.9|5798.1|5797.9|5795.1|5803.5|5800.7|5797.9|5795.1|1271
1612805400000|2021-02-08 17:30:00|5798.2|5795.4|5795.9|5793.1|5800.9|5798.1|5794.9|5792.1|2337
1612805700000|2021-02-08 17:35:00|5794.9|5792.1|5792.9|5790.1|5797.9|5795.1|5791.9|5789.1|2239
1612806000000|2021-02-08 17:40:00|5793.2|5790.4|5792.2|5789.4|5794.7|5791.9|5780.9|5778.1|4137
1612806300000|2021-02-08 17:45:00|5791.9|5789.1|5794.5|5791.7|5799.5|5796.7|5790.5|5787.7|1800
1612806600000|2021-02-08 17:50:00|5795|5792.2|5795.9|5793.1|5799.9|5797.1|5795|5792.2|972
1612806900000|2021-02-08 17:55:00|5796.2|5793.4|5791.9|5789.1|5796.9|5794.1|5791.9|5789.1|1159
1612807200000|2021-02-08 18:00:00|5792.2|5789.4|5783.9|5781.1|5792.9|5790.1|5783.9|5781.1|3570
1612807500000|2021-02-08 18:05:00|5783.5|5780.7|5782.5|5779.7|5786.9|5784.1|5780.5|5777.7|1278
1612807800000|2021-02-08 18:10:00|5782.9|5780.1|5779.9|5777.1|5785.9|5783.1|5779.9|5777.1|1124
1612808100000|2021-02-08 18:15:00|5779.5|5776.7|5776.9|5774.1|5780.9|5778.1|5775.9|5773.1|1449
1612808400000|2021-02-08 18:20:00|5775.9|5773.1|5780.5|5777.7|5781.2|5778.4|5771.9|5769.1|2789
1612808700000|2021-02-08 18:25:00|5780.9|5778.1|5779.9|5777.1|5782.2|5779.4|5779.9|5777.1|1116
1612809000000|2021-02-08 18:30:00|5780.9|5778.1|5779.9|5777.1|5781.2|5778.4|5778.9|5776.1|1102
1612809300000|2021-02-08 18:35:00|5780.2|5777.4|5776.9|5774.1|5780.9|5778.1|5774.9|5772.1|1108
1612809600000|2021-02-08 18:40:00|5776.5|5773.7|5779.5|5776.7|5781.9|5779.1|5774.5|5771.7|1096
1612809900000|2021-02-08 18:45:00|5778.8|5776|5774.8|5772|5779.8|5777|5771.8|5769|1461
1612810200000|2021-02-08 18:50:00|5775.2|5772.4|5774.8|5772|5780.2|5777.4|5772.8|5770|2075
1612810500000|2021-02-08 18:55:00|5774.5|5771.7|5774.5|5771.7|5776.8|5774|5772.8|5770|1945
1612810800000|2021-02-08 19:00:00|5774.2|5771.4|5766.8|5764|5774.5|5771.7|5765.8|5763|3954
1612811100000|2021-02-08 19:05:00|5766.5|5763.7|5763.8|5761|5766.8|5764|5762.8|5760|2304
1612811400000|2021-02-08 19:10:00|5763.2|5760.4|5769.2|5766.4|5770.8|5768|5761.8|5759|2760
1612811700000|2021-02-08 19:15:00|5769.5|5766.7|5766.5|5763.7|5771.5|5768.7|5766.5|5763.7|2305
1612812000000|2021-02-08 19:20:00|5766.8|5764|5776.8|5774|5777.8|5775|5766.5|5763.7|15624
1612812300000|2021-02-08 19:25:00|5777.8|5775|5789.5|5786.7|5791.8|5789|5772.2|5769.4|23914
1612812600000|2021-02-08 19:30:00|5789.2|5786.4|5790.5|5787.7|5793.5|5790.7|5787.5|5784.7|6435
1612812900000|2021-02-08 19:35:00|5790.8|5788|5791.2|5788.4|5792.5|5789.7|5789.5|5786.7|917
1612813200000|2021-02-08 19:40:00|5791.5|5788.7|5791.2|5788.4|5792.2|5789.4|5790.2|5787.4|1085
1612813500000|2021-02-08 19:45:00|5791.5|5788.7|5787.8|5785|5793.2|5790.4|5787.5|5784.7|1232
1612813800000|2021-02-08 19:50:00|5788.2|5785.4|5788.8|5786|5789.8|5787|5787.2|5784.4|777
1612814100000|2021-02-08 19:55:00|5789.2|5786.4|5790.8|5788|5790.8|5788|5788.3|5785.5|359
1612814400000|2021-02-08 20:00:00|5790.5|5787.7|5786.8|5784|5790.8|5788|5786.5|5783.7|640
1612814700000|2021-02-08 20:05:00|5787.2|5784.4|5783.8|5781|5787.2|5784.4|5782.5|5779.7|1011
1612815000000|2021-02-08 20:10:00|5784.2|5781.4|5787.8|5785|5789.2|5786.4|5783.8|5781|456
1612815300000|2021-02-08 20:15:00|5787.2|5784.4|5784.2|5781.4|5788.3|5785.5|5784.2|5781.4|563
1612815600000|2021-02-08 20:20:00|5784.5|5781.7|5783.2|5780.4|5785.8|5783|5781.8|5779|238
1612815900000|2021-02-08 20:25:00|5782.8|5780|5789.2|5786.4|5789.5|5786.7|5782.8|5780|285
1612816200000|2021-02-08 20:30:00|5788.8|5786|5788.8|5786|5789.5|5786.7|5786.8|5784|292
1612816500000|2021-02-08 20:35:00|5788.5|5785.7|5789.2|5786.4|5791.5|5788.7|5788.5|5785.7|245
1612816800000|2021-02-08 20:40:00|5788.5|5785.7|5790.5|5787.7|5791.5|5788.7|5788.2|5785.4|499
1612817100000|2021-02-08 20:45:00|5790.2|5787.4|5791.8|5789|5792.2|5789.4|5789.5|5786.7|204
1612817400000|2021-02-08 20:50:00|5791.5|5788.7|5792.8|5790|5793.2|5790.4|5790.8|5788|455
1612817700000|2021-02-08 20:55:00|5793.2|5790.4|5796.2|5793.4|5796.8|5794|5792.5|5789.7|1392
1612818000000|2021-02-08 21:00:00|5796.3|5793.5|5797.8|5795|5798.1|5795.3|5795.5|5792.7|451
1612818300000|2021-02-08 21:05:00|5797.5|5794.7|5797.8|5795|5798.5|5795.7|5797.1|5794.3|144
1612818600000|2021-02-08 21:10:00|5798.1|5795.3|5799.8|5797|5800.8|5798|5797.5|5794.7|254
1612818900000|2021-02-08 21:15:00|5799.5|5796.7|5801.5|5798.7|5801.8|5799|5798.5|5795.7|270
1612819200000|2021-02-08 21:20:00|5801.8|5799|5798.8|5796|5802.5|5799.7|5798.8|5796|321
1612819500000|2021-02-08 21:25:00|5799.1|5796.3|5797.1|5794.3|5801.1|5798.3|5796.5|5793.7|453
1612819800000|2021-02-08 21:30:00|5796.8|5794|5796.1|5793.3|5797.1|5794.3|5794.1|5791.3|457
1612820100000|2021-02-08 21:35:00|5796.3|5793.5|5794.5|5791.7|5796.8|5794|5792.5|5789.7|1459
1612820400000|2021-02-08 21:40:00|5794.8|5792|5794.5|5791.7|5795.5|5792.7|5794.5|5791.7|345
1612820700000|2021-02-08 21:45:00|5794.6|5791.8|5800.1|5797.3|5801.1|5798.3|5794.1|5791.3|629
1612821000000|2021-02-08 21:50:00|5800.3|5797.5|5799.1|5796.3|5801.1|5798.3|5798.5|5795.7|508
1612821300000|2021-02-08 21:55:00|5799.3|5796.5|5801.8|5799|5803.1|5800.3|5798.5|5795.7|672
1612825200000|2021-02-08 23:00:00|5802.8|5800|5796.8|5794|5803.3|5800.5|5796.4|5793.6|331
1612825500000|2021-02-08 23:05:00|5797.5|5794.7|5797.8|5795|5797.8|5795|5796.4|5793.6|143
1612825800000|2021-02-08 23:10:00|5797.6|5794.8|5796.4|5793.6|5797.6|5794.8|5796.4|5793.6|142
1612826100000|2021-02-08 23:15:00|5795.8|5793|5793.8|5791|5796.4|5793.6|5792.8|5790|178
1612826400000|2021-02-08 23:20:00|5794.1|5791.3|5793.1|5790.3|5794.1|5791.3|5792.4|5789.6|417
1612826700000|2021-02-08 23:25:00|5792.4|5789.6|5791.4|5788.6|5792.4|5789.6|5790.8|5788|149
1612827000000|2021-02-08 23:30:00|5792.4|5789.6|5795.4|5792.6|5797.1|5794.3|5792.1|5789.3|172
1612827300000|2021-02-08 23:35:00|5795.8|5793|5796.1|5793.3|5796.4|5793.6|5795.8|5793|68
1612827600000|2021-02-08 23:40:00|5796.4|5793.6|5796.1|5793.3|5796.9|5794.1|5796.1|5793.3|66
1612827900000|2021-02-08 23:45:00|5797.1|5794.3|5798.1|5795.3|5799.4|5796.6|5797.1|5794.3|151
1612828200000|2021-02-08 23:50:00|5798.4|5795.6|5798.1|5795.3|5798.4|5795.6|5796.4|5793.6|73
1612828500000|2021-02-08 23:55:00|||||||||43
1612828800000|2021-02-09 00:00:00|5797.8|5795|5795.4|5792.6|5797.8|5795|5793.1|5790.3|272
1612829100000|2021-02-09 00:05:00|5795.1|5792.3|5801.1|5798.3|5801.4|5798.6|5795.1|5792.3|263
1612829400000|2021-02-09 00:10:00|5801.4|5798.6|5811.1|5808.3|5811.3|5808.5|5801.1|5798.3|993
1612829700000|2021-02-09 00:15:00|5811.8|5809|5810.1|5807.3|5811.8|5809|5808.1|5805.3|369
1612830000000|2021-02-09 00:20:00|5809.8|5807|5814.1|5811.3|5815.8|5813|5809.4|5806.6|573
1612830300000|2021-02-09 00:25:00|5813.8|5811|5811.1|5808.3|5813.8|5811|5810.4|5807.6|375
1612830600000|2021-02-09 00:30:00|5810.8|5808|5814.7|5811.9|5816.1|5813.3|5810.8|5808|247
1612830900000|2021-02-09 00:35:00|5815.1|5812.3|5813.7|5810.9|5815.4|5812.6|5812.1|5809.3|245
1612831200000|2021-02-09 00:40:00|5814.1|5811.3|5814.4|5811.6|5815.1|5812.3|5813.7|5810.9|130
1612831500000|2021-02-09 00:45:00|5814.7|5811.9|5814.1|5811.3|5815.1|5812.3|5814.1|5811.3|93
1612831800000|2021-02-09 00:50:00|5814.4|5811.6|5819.7|5816.9|5823.1|5820.3|5814.4|5811.6|825
1612832100000|2021-02-09 00:55:00|5820.1|5817.3|5820.4|5817.6|5821.4|5818.6|5818.1|5815.3|223
1612832400000|2021-02-09 01:00:00|5820.1|5817.3|5818.1|5815.3|5821.2|5818.4|5813.4|5810.6|732
1612832700000|2021-02-09 01:05:00|5817.7|5814.9|5819.1|5816.3|5821.7|5818.9|5817.7|5814.9|661
1612833000000|2021-02-09 01:10:00|5819.2|5816.4|5815.7|5812.9|5820.7|5817.9|5815.1|5812.3|357
1612833300000|2021-02-09 01:15:00|5815.4|5812.6|5813.1|5810.3|5817.7|5814.9|5812.1|5809.3|451
1612833600000|2021-02-09 01:20:00|5812.7|5809.9|5814.1|5811.3|5816.4|5813.6|5812.1|5809.3|206
1612833900000|2021-02-09 01:25:00|5814.7|5811.9|5820.1|5817.3|5820.7|5817.9|5814.1|5811.3|304
1612834200000|2021-02-09 01:30:00|5820.2|5817.4|5815.1|5812.3|5821.1|5818.3|5814.1|5811.3|308
1612834500000|2021-02-09 01:35:00|5815.2|5812.4|5813.1|5810.3|5816.1|5813.3|5812.1|5809.3|180
1612834800000|2021-02-09 01:40:00|5812.7|5809.9|5817.1|5814.3|5818.1|5815.3|5811.1|5808.3|424
1612835100000|2021-02-09 01:45:00|5817.4|5814.6|5819.7|5816.9|5819.7|5816.9|5817.1|5814.3|223
1612835400000|2021-02-09 01:50:00|5819.1|5816.3|5828.2|5825.4|5830.1|5827.3|5818.1|5815.3|760
1612835700000|2021-02-09 01:55:00|5828.1|5825.3|5824.7|5821.9|5829.7|5826.9|5823.7|5820.9|701
1612836000000|2021-02-09 02:00:00|5825.1|5822.3|5824.1|5821.3|5828.1|5825.3|5823.1|5820.3|332
1612836300000|2021-02-09 02:05:00|5823.7|5820.9|5827.1|5824.3|5828.1|5825.3|5823.7|5820.9|191
1612836600000|2021-02-09 02:10:00|5826.7|5823.9|5828.1|5825.3|5831.1|5828.3|5824.7|5821.9|497
1612836900000|2021-02-09 02:15:00|5828.6|5825.8|5825.1|5822.3|5830.1|5827.3|5824.7|5821.9|344
1612837200000|2021-02-09 02:20:00|5824.7|5821.9|5828.1|5825.3|5828.4|5825.6|5824.1|5821.3|137
1612837500000|2021-02-09 02:25:00|5827.7|5824.9|5825.7|5822.9|5828.4|5825.6|5824.7|5821.9|157
1612837800000|2021-02-09 02:30:00|5826.1|5823.3|5829.1|5826.3|5831.1|5828.3|5825.7|5822.9|260
1612838100000|2021-02-09 02:35:00|5828.7|5825.9|5836.1|5833.3|5837.1|5834.3|5828.7|5825.9|609
1612838400000|2021-02-09 02:40:00|5836.4|5833.6|5834.1|5831.3|5839.7|5836.9|5832.7|5829.9|734
1612838700000|2021-02-09 02:45:00|5833.7|5830.9|5838|5835.2|5839|5836.2|5833.1|5830.3|406
1612839000000|2021-02-09 02:50:00|5837|5834.2|5839.7|5836.9|5843|5840.2|5836.7|5833.9|790
1612839300000|2021-02-09 02:55:00|5840|5837.2|5839|5836.2|5843.2|5840.4|5838|5835.2|447
1612839600000|2021-02-09 03:00:00|5838.7|5835.9|5840|5837.2|5841.7|5838.9|5838|5835.2|295
1612839900000|2021-02-09 03:05:00|5840.5|5837.7|5839|5836.2|5841|5838.2|5839|5836.2|245
1612840200000|2021-02-09 03:10:00|5839.2|5836.4|5839|5836.2|5841|5838.2|5838.7|5835.9|286
1612840500000|2021-02-09 03:15:00|5839.7|5836.9|5835|5832.2|5839.7|5836.9|5834.7|5831.9|290
1612840800000|2021-02-09 03:20:00|5835.2|5832.4|5836|5833.2|5838.7|5835.9|5834.7|5831.9|209
1612841100000|2021-02-09 03:25:00|5836.2|5833.4|5838|5835.2|5839|5836.2|5836|5833.2|320
1612841400000|2021-02-09 03:30:00|5838.2|5835.4|5840.4|5837.6|5840.4|5837.6|5836|5833.2|144
1612841700000|2021-02-09 03:35:00|5840|5837.2|5835.7|5832.9|5841|5838.2|5835.4|5832.6|178
1612842000000|2021-02-09 03:40:00|5836|5833.2|5836.7|5833.9|5837.7|5834.9|5835.4|5832.6|112
1612842300000|2021-02-09 03:45:00|5836.4|5833.6|5833|5830.2|5836.4|5833.6|5832.3|5829.5|194
1612842600000|2021-02-09 03:50:00|5833.3|5830.5|5830.3|5827.5|5833.7|5830.9|5829.3|5826.5|677
1612842900000|2021-02-09 03:55:00|5830.7|5827.9|5833.7|5830.9|5834.3|5831.5|5830.2|5827.4|187
1612843200000|2021-02-09 04:00:00|5833.5|5830.7|5831.7|5828.9|5833.5|5830.7|5830.7|5827.9|115
1612843500000|2021-02-09 04:05:00|5831.3|5828.5|5832|5829.2|5833|5830.2|5831.3|5828.5|92
1612843800000|2021-02-09 04:10:00|5831.7|5828.9|5831.7|5828.9|5832.7|5829.9|5831.3|5828.5|47
1612844100000|2021-02-09 04:15:00|5832|5829.2|5832.7|5829.9|5833|5830.2|5831.7|5828.9|40
1612844400000|2021-02-09 04:20:00|5833|5830.2|5835.7|5832.9|5836|5833.2|5832.7|5829.9|293
1612844700000|2021-02-09 04:25:00|5836|5833.2|5831.7|5828.9|5836.3|5833.5|5831.7|5828.9|174
1612845000000|2021-02-09 04:30:00|5832|5829.2|5831.7|5828.9|5832.7|5829.9|5831.2|5828.4|130
1612845300000|2021-02-09 04:35:00|5832.3|5829.5|5832.7|5829.9|5833|5830.2|5832.3|5829.5|98
1612845600000|2021-02-09 04:40:00|5833|5830.2|5834.7|5831.9|5834.7|5831.9|5832.7|5829.9|103
1612845900000|2021-02-09 04:45:00|5835|5832.2|5832.7|5829.9|5835.3|5832.5|5832.3|5829.5|104
1612846200000|2021-02-09 04:50:00|5832.3|5829.5|5831.7|5828.9|5833|5830.2|5831.3|5828.5|65
1612846500000|2021-02-09 04:55:00|5832|5829.2|5829.7|5826.9|5832|5829.2|5829.3|5826.5|147
1612846800000|2021-02-09 05:00:00|5830|5827.2|5832|5829.2|5833.3|5830.5|5829.7|5826.9|250
1612847100000|2021-02-09 05:05:00|5831.7|5828.9|5826|5823.2|5832|5829.2|5826|5823.2|672
1612847400000|2021-02-09 05:10:00|5826.3|5823.5|5833.7|5830.9|5833.7|5830.9|5826.3|5823.5|534
1612847700000|2021-02-09 05:15:00|5833.3|5830.5|5836.7|5833.9|5836.7|5833.9|5833.3|5830.5|226
1612848000000|2021-02-09 05:20:00|5836.3|5833.5|5836.3|5833.5|5836.7|5833.9|5835.3|5832.5|88
1612848300000|2021-02-09 05:25:00|5836|5833.2|5834.7|5831.9|5836|5833.2|5834.3|5831.5|65
1612848600000|2021-02-09 05:30:00|5835|5832.2|5836.7|5833.9|5837.3|5834.5|5834.3|5831.5|225
1612848900000|2021-02-09 05:35:00|5836.3|5833.5|5837.7|5834.9|5841|5838.2|5835.7|5832.9|372
1612849200000|2021-02-09 05:40:00|5838|5835.2|5831|5828.2|5838|5835.2|5830.3|5827.5|377
1612849500000|2021-02-09 05:45:00|5830.7|5827.9|5835.7|5832.9|5839|5836.2|5830.7|5827.9|384
1612849800000|2021-02-09 05:50:00|5836|5833.2|5834.7|5831.9|5836|5833.2|5833|5830.2|317
1612850100000|2021-02-09 05:55:00|5835|5832.2|5838|5835.2|5838.7|5835.9|5835|5832.2|160
1612850400000|2021-02-09 06:00:00|5837.3|5834.5|5837.3|5834.5|5839.7|5836.9|5836.7|5833.9|209
1612850700000|2021-02-09 06:05:00|5837.1|5834.3|5840|5837.2|5842|5839.2|5837|5834.2|350
1612851000000|2021-02-09 06:10:00|5839.6|5836.8|5843|5840.2|5843|5840.2|5839|5836.2|387
1612851300000|2021-02-09 06:15:00|5844|5841.2|5853|5850.2|5854|5851.2|5843|5840.2|1067
1612851600000|2021-02-09 06:20:00|5853.6|5850.8|5849.6|5846.8|5854|5851.2|5846|5843.2|559
1612851900000|2021-02-09 06:25:00|5849|5846.2|5845|5842.2|5849.6|5846.8|5844|5841.2|297
1612852200000|2021-02-09 06:30:00|5845.3|5842.5|5843|5840.2|5846|5843.2|5841.6|5838.8|335
1612852500000|2021-02-09 06:35:00|5843.3|5840.5|5846.6|5843.8|5847|5844.2|5843|5840.2|267
1612852800000|2021-02-09 06:40:00|5847|5844.2|5843|5840.2|5849.3|5846.5|5842.6|5839.8|324
1612853100000|2021-02-09 06:45:00|5843.3|5840.5|5844|5841.2|5848|5845.2|5841.3|5838.5|459
1612853400000|2021-02-09 06:50:00|5843.6|5840.8|5839.3|5836.5|5847|5844.2|5838.6|5835.8|432
1612853700000|2021-02-09 06:55:00|5839.6|5836.8|5844.6|5841.8|5848|5845.2|5838.6|5835.8|514
1612854000000|2021-02-09 07:00:00|5845|5842.2|5837.6|5834.8|5846|5843.2|5836|5833.2|865
1612854300000|2021-02-09 07:05:00|5838|5835.2|5832|5829.2|5838|5835.2|5831|5828.2|1048
1612854600000|2021-02-09 07:10:00|5832.3|5829.5|5828.6|5825.8|5832.5|5829.7|5826|5823.2|1280
1612854900000|2021-02-09 07:15:00|5829|5826.2|5829|5826.2|5833|5830.2|5828|5825.2|641
1612855200000|2021-02-09 07:20:00|5828.6|5825.8|5830|5827.2|5833.6|5830.8|5828|5825.2|396
1612855500000|2021-02-09 07:25:00|5829|5826.2|5831|5828.2|5834|5831.2|5828|5825.2|609
1612855800000|2021-02-09 07:30:00|5830.6|5827.8|5833|5830.2|5835|5832.2|5830.6|5827.8|415
1612856100000|2021-02-09 07:35:00|5832.6|5829.8|5833|5830.2|5834|5831.2|5829.5|5826.7|399
1612856400000|2021-02-09 07:40:00|5833.3|5830.5|5835|5832.2|5835|5832.2|5833|5830.2|363
1612856700000|2021-02-09 07:45:00|5834.6|5831.8|5833|5830.2|5836|5833.2|5832|5829.2|441
1612857000000|2021-02-09 07:50:00|5832.6|5829.8|5831|5828.2|5836|5833.2|5830|5827.2|607
1612857300000|2021-02-09 07:55:00|5830.6|5827.8|5839.1|5836.3|5842.3|5839.5|5829|5826.2|2265
1612857600000|2021-02-09 08:00:00|5839.3|5836.5|5834.6|5831.8|5842|5839.2|5833.3|5830.5|935
1612857900000|2021-02-09 08:05:00|5835|5832.2|5827|5824.2|5835|5832.2|5825|5822.2|1485
1612858200000|2021-02-09 08:10:00|5827.1|5824.3|5824.6|5821.8|5830.3|5827.5|5824|5821.2|830
1612858500000|2021-02-09 08:15:00|5825|5822.2|5825|5822.2|5827|5824.2|5822|5819.2|955
1612858800000|2021-02-09 08:20:00|5825.3|5822.5|5824|5821.2|5828|5825.2|5820.6|5817.8|1061
1612859100000|2021-02-09 08:25:00|5823.6|5820.8|5824|5821.2|5829.3|5826.5|5822.6|5819.8|1139
1612859400000|2021-02-09 08:30:00|5824.1|5821.3|5825.9|5823.1|5828.9|5826.1|5819.9|5817.1|1415
1612859700000|2021-02-09 08:35:00|5825.6|5822.8|5819.6|5816.8|5825.9|5823.1|5818.9|5816.1|755
1612860000000|2021-02-09 08:40:00|5819.9|5817.1|5818.6|5815.8|5821.6|5818.8|5817.9|5815.1|892
1612860300000|2021-02-09 08:45:00|5818.9|5816.1|5820.9|5818.1|5820.9|5818.1|5816.9|5814.1|653
1612860600000|2021-02-09 08:50:00|5820.6|5817.8|5818.6|5815.8|5821.3|5818.5|5813.9|5811.1|3037
1612860900000|2021-02-09 08:55:00|5818.3|5815.5|5821.6|5818.8|5822.9|5820.1|5818.3|5815.5|713
1612861200000|2021-02-09 09:00:00|5821.8|5819|5811.3|5808.5|5821.9|5819.1|5809.3|5806.5|1423
1612861500000|2021-02-09 09:05:00|5810.9|5808.1|5804.3|5801.5|5811.6|5808.8|5801.9|5799.1|1798
1612861800000|2021-02-09 09:10:00|5803.9|5801.1|5809.3|5806.5|5811.6|5808.8|5802.8|5800|1085
1612862100000|2021-02-09 09:15:00|5808.9|5806.1|5803.3|5800.5|5811.6|5808.8|5801.6|5798.8|1209
1612862400000|2021-02-09 09:20:00|5802.9|5800.1|5805.6|5802.8|5806.6|5803.8|5798.3|5795.5|1022
1612862700000|2021-02-09 09:25:00|5805.3|5802.5|5808.6|5805.8|5808.6|5805.8|5801.3|5798.5|795
1612863000000|2021-02-09 09:30:00|5808.3|5805.5|5816.3|5813.5|5816.3|5813.5|5808.3|5805.5|1212
1612863300000|2021-02-09 09:35:00|5815.9|5813.1|5808.9|5806.1|5818.6|5815.8|5808.3|5805.5|932
1612863600000|2021-02-09 09:40:00|5809.3|5806.5|5810.3|5807.5|5814.3|5811.5|5807.3|5804.5|607
1612863900000|2021-02-09 09:45:00|5810.6|5807.8|5818.3|5815.5|5818.6|5815.8|5810.3|5807.5|429
1612864200000|2021-02-09 09:50:00|5818.6|5815.8|5821.3|5818.5|5821.3|5818.5|5815.9|5813.1|567
1612864500000|2021-02-09 09:55:00|5821.6|5818.8|5820.3|5817.5|5824.6|5821.8|5819.3|5816.5|1142
1612864800000|2021-02-09 10:00:00|5820.6|5817.8|5812.3|5809.5|5820.6|5817.8|5811.3|5808.5|575
1612865100000|2021-02-09 10:05:00|5812.6|5809.8|5809.3|5806.5|5814.6|5811.8|5806.6|5803.8|629
1612865400000|2021-02-09 10:10:00|5808.6|5805.8|5807.6|5804.8|5812.9|5810.1|5807.3|5804.5|490
1612865700000|2021-02-09 10:15:00|5807.9|5805.1|5805.1|5802.3|5810.3|5807.5|5803.9|5801.1|605
1612866000000|2021-02-09 10:20:00|5805.3|5802.5|5805.3|5802.5|5806.6|5803.8|5801.9|5799.1|453
1612866300000|2021-02-09 10:25:00|5805.6|5802.8|5806.3|5803.5|5807.3|5804.5|5803.9|5801.1|417
1612866600000|2021-02-09 10:30:00|5805.9|5803.1|5806.3|5803.5|5807.6|5804.8|5803.9|5801.1|468
1612866900000|2021-02-09 10:35:00|5806.6|5803.8|5806.3|5803.5|5807.9|5805.1|5805.9|5803.1|495
1612867200000|2021-02-09 10:40:00|5806.6|5803.8|5807.3|5804.5|5808.6|5805.8|5804.3|5801.5|409
1612867500000|2021-02-09 10:45:00|5807.6|5804.8|5806.9|5804.1|5808.3|5805.5|5804.3|5801.5|391
1612867800000|2021-02-09 10:50:00|5806.6|5803.8|5806.3|5803.5|5808.6|5805.8|5805.9|5803.1|338
1612868100000|2021-02-09 10:55:00|5804.3|5801.5|5799.3|5796.5|5805.3|5802.5|5798.3|5795.5|986
1612868400000|2021-02-09 11:00:00|5798.9|5796.1|5799.9|5797.1|5800.6|5797.8|5790.3|5787.5|1393
1612868700000|2021-02-09 11:05:00|5799.6|5796.8|5785.6|5782.8|5799.6|5796.8|5785.6|5782.8|1881
1612869000000|2021-02-09 11:10:00|5786.2|5783.4|5772.2|5769.4|5786.6|5783.8|5768.6|5765.8|3727
1612869300000|2021-02-09 11:15:00|5772.6|5769.8|5764.6|5761.8|5772.6|5769.8|5764.6|5761.8|3261
1612869600000|2021-02-09 11:20:00|5764.9|5762.1|5750.6|5747.8|5765.2|5762.4|5750.6|5747.8|3564
1612869900000|2021-02-09 11:25:00|5750.9|5748.1|5766.6|5763.8|5767.6|5764.8|5747.9|5745.1|2217
1612870200000|2021-02-09 11:30:00|5766.2|5763.4|5770.2|5767.4|5775.2|5772.4|5765.6|5762.8|2224
1612870500000|2021-02-09 11:35:00|5770.6|5767.8|5777.2|5774.4|5777.6|5774.8|5768.6|5765.8|1030
1612870800000|2021-02-09 11:40:00|5776.9|5774.1|5778.6|5775.8|5779.9|5777.1|5774.2|5771.4|1072
1612871100000|2021-02-09 11:45:00|5778.7|5775.9|5775.6|5772.8|5779.2|5776.4|5773.2|5770.4|853
1612871400000|2021-02-09 11:50:00|5775.7|5772.9|5776.6|5773.8|5779.6|5776.8|5774.6|5771.8|659
1612871700000|2021-02-09 11:55:00|5776.2|5773.4|5783.6|5780.8|5786.6|5782.8|5775.6|5772.8|909
1612872000000|2021-02-09 12:00:00|5784.2|5781.4|5784.6|5781.8|5785.6|5782.8|5782.6|5779.8|796
1612872300000|2021-02-09 12:05:00|5784.3|5781.5|5780.6|5777.8|5784.3|5781.5|5778.9|5776.1|720
1612872600000|2021-02-09 12:10:00|5781.6|5778.8|5785.2|5782.4|5786.6|5783.8|5781.6|5778.8|606
1612872900000|2021-02-09 12:15:00|5785.6|5782.8|5792.6|5789.8|5792.6|5789.8|5785.2|5782.4|1215
1612873200000|2021-02-09 12:20:00|5791.6|5788.8|5793.6|5790.8|5793.6|5790.8|5791.2|5788.4|595
1612873500000|2021-02-09 12:25:00|5793.2|5790.4|5796.6|5793.8|5796.9|5794.1|5791.6|5788.8|720
1612873800000|2021-02-09 12:30:00|5796.9|5794.1|5796.6|5793.8|5798.6|5795.8|5793.9|5791.1|893
1612874100000|2021-02-09 12:35:00|5797.6|5794.8|5796.6|5793.8|5798.2|5795.4|5791.7|5788.9|798
1612874400000|2021-02-09 12:40:00|5796.2|5793.4|5792.2|5789.4|5804.6|5801.8|5789.2|5786.4|1530
1612874700000|2021-02-09 12:45:00|5791.9|5789.1|5788.6|5785.8|5791.9|5789.1|5785.9|5783.1|956
1612875000000|2021-02-09 12:50:00|5788.2|5785.4|5787.2|5784.4|5788.6|5785.8|5784.6|5781.8|490
1612875300000|2021-02-09 12:55:00|5787.6|5784.8|5790.2|5787.4|5796.9|5794.1|5786.2|5783.4|914
1612875600000|2021-02-09 13:00:00|5790.6|5787.8|5789.2|5786.4|5795.6|5792.8|5786.6|5783.8|1451
1612875900000|2021-02-09 13:05:00|5788.9|5786.1|5779.6|5776.8|5788.9|5786.1|5776.6|5773.8|2145
1612876200000|2021-02-09 13:10:00|5779.3|5776.5|5779.6|5776.8|5782.2|5779.4|5775.6|5772.8|1578
1612876500000|2021-02-09 13:15:00|5779.2|5776.4|5772.9|5770.1|5779.6|5776.8|5766.6|5763.8|2084
1612876800000|2021-02-09 13:20:00|5773.2|5770.4|5779.2|5776.4|5782.6|5779.8|5772.6|5769.8|1526
1612877100000|2021-02-09 13:25:00|5779.1|5776.3|5784.2|5781.4|5784.6|5781.8|5777.2|5774.4|1387
1612877400000|2021-02-09 13:30:00|5784.6|5781.8|5777.6|5774.8|5786.6|5783.8|5774.2|5771.4|1305
1612877700000|2021-02-09 13:35:00|5777.7|5774.9|5770.9|5768.1|5777.9|5775.1|5769.6|5766.8|6386
1612878000000|2021-02-09 13:40:00|5770.4|5767.6|5772.3|5769.5|5773.6|5770.8|5768.3|5765.5|2203
1612878300000|2021-02-09 13:45:00|5772.1|5769.3|5771.6|5768.8|5775.6|5772.8|5767.1|5764.3|1982
1612878600000|2021-02-09 13:50:00|5771.9|5769.1|5761.2|5758.4|5772.2|5769.4|5760.2|5757.4|9488
1612878900000|2021-02-09 13:55:00|5762.2|5759.4|5762.1|5759.3|5765.2|5762.4|5760.2|5757.4|2466
1612879200000|2021-02-09 14:00:00|5761.9|5759.1|5745.9|5743.1|5774.2|5771.4|5744.6|5741.8|6252
1612879500000|2021-02-09 14:05:00|5745.6|5742.8|5756.6|5753.8|5759.6|5756.8|5744.9|5742.1|3067
1612879800000|2021-02-09 14:10:00|5756.2|5753.4|5748.3|5745.5|5756.2|5753.4|5740.9|5738.1|6117
1612880100000|2021-02-09 14:15:00|5748.4|5745.6|5748.6|5745.8|5756.3|5753.5|5742.3|5739.5|8398
1612880400000|2021-02-09 14:20:00|5748.9|5746.1|5747.6|5744.8|5752.9|5750.1|5744.9|5742.1|1636
1612880700000|2021-02-09 14:25:00|5747.9|5745.1|5748.6|5745.8|5748.9|5746.1|5742.9|5740.1|1918
1612881000000|2021-02-09 14:30:00|5748.9|5746.1|5751.9|5749.1|5757.9|5755.1|5748.6|5745.8|3178
1612881300000|2021-02-09 14:35:00|5750.9|5748.1|5728.9|5726.1|5755.3|5752.5|5723.2|5720.4|6719
1612881600000|2021-02-09 14:40:00|5729.3|5726.5|5737.9|5735.1|5740.9|5738.1|5720.9|5718.1|4889
1612881900000|2021-02-09 14:45:00|5737.6|5734.8|5771.9|5769.1|5771.9|5769.1|5737.6|5734.8|6805
1612882200000|2021-02-09 14:50:00|5772.9|5770.1|5768.9|5766.1|5778.9|5776.1|5768.6|5765.8|5033
1612882500000|2021-02-09 14:55:00|5768.6|5765.8|5751.9|5749.1|5772.9|5770.1|5751.9|5749.1|3578
1612882800000|2021-02-09 15:00:00|5752.9|5750.1|5754.9|5752.1|5762.9|5760.1|5748.9|5746.1|3355
1612883100000|2021-02-09 15:05:00|5754.3|5751.5|5768.9|5766.1|5770.2|5767.4|5746.4|5743.6|3011
1612883400000|2021-02-09 15:10:00|5769.3|5766.5|5767.6|5764.8|5775.9|5773.1|5765.9|5763.1|3153
1612883700000|2021-02-09 15:15:00|5767.9|5765.1|5767.9|5765.1|5775.9|5773.1|5761.9|5759.1|1981
1612884000000|2021-02-09 15:20:00|5768.6|5765.8|5770.9|5768.1|5778.1|5775.3|5765.6|5762.8|2190
1612884300000|2021-02-09 15:25:00|5771.1|5768.3|5779.9|5777.1|5781.6|5778.8|5765.9|5763.1|3350
1612884600000|2021-02-09 15:30:00|5779.6|5776.8|5769.6|5766.8|5781.6|5778.8|5767.6|5764.8|2349
1612884900000|2021-02-09 15:35:00|5769.9|5767.1|5769.9|5767.1|5776.6|5773.8|5766.9|5764.1|1977
1612885200000|2021-02-09 15:40:00|5769.6|5766.8|5767.6|5764.8|5775.1|5772.3|5764.9|5762.1|1665
1612885500000|2021-02-09 15:45:00|5767.9|5765.1|5782.6|5779.8|5783.1|5780.3|5764.9|5762.1|3132
1612885800000|2021-02-09 15:50:00|5782.2|5779.4|5789.6|5786.8|5793.2|5790.4|5779.2|5776.4|3201
1612886100000|2021-02-09 15:55:00|5789.9|5787.1|5786.6|5783.8|5791.6|5788.8|5782.6|5779.8|1968
1612886400000|2021-02-09 16:00:00|5786.9|5784.1|5780.6|5777.8|5787.9|5785.1|5776.9|5774.1|1751
1612886700000|2021-02-09 16:05:00|5780.9|5778.1|5784.6|5781.8|5787.6|5784.8|5780.6|5777.8|1651
1612887000000|2021-02-09 16:10:00|5784.9|5782.1|5782.9|5780.1|5786.2|5783.4|5776.6|5773.8|2077
1612887300000|2021-02-09 16:15:00|5782.6|5779.8|5783.6|5780.8|5783.9|5781.1|5777.9|5775.1|1916
1612887600000|2021-02-09 16:20:00|5783.9|5781.1|5793.6|5790.8|5797.9|5795.1|5782.9|5780.1|3044
1612887900000|2021-02-09 16:25:00|5793.9|5791.1|5801.2|5798.4|5803.9|5801.1|5791.9|5789.1|3553
1612888200000|2021-02-09 16:30:00|5801.6|5798.8|5806.6|5803.8|5807.9|5805.1|5797.6|5794.8|3031
1612888500000|2021-02-09 16:35:00|5806.9|5804.1|5799.2|5796.4|5807.9|5805.1|5796.6|5793.8|2092
1612888800000|2021-02-09 16:40:00|5799.1|5796.3|5802.6|5799.8|5807.2|5804.4|5793.9|5791.1|1898
1612889100000|2021-02-09 16:45:00|5802.9|5800.1|5802.2|5799.4|5807.2|5804.4|5801.2|5798.4|1301
1612889400000|2021-02-09 16:50:00|5802.6|5799.8|5803.6|5800.8|5807.6|5804.8|5798.9|5796.1|2085
1612889700000|2021-02-09 16:55:00|5803.2|5800.4|5807.9|5805.1|5809.2|5806.4|5802.2|5799.4|1267
1612890000000|2021-02-09 17:00:00|5807.6|5804.8|5817.2|5814.4|5818.2|5815.4|5804.9|5802.1|9231
1612890300000|2021-02-09 17:05:00|5816.9|5814.1|5819.5|5816.7|5820.5|5817.7|5815.8|5813|4361
1612890600000|2021-02-09 17:10:00|5820.1|5817.3|5831.5|5828.7|5835.8|5833|5819.5|5816.7|4684
1612890900000|2021-02-09 17:15:00|5831.1|5828.3|5830.9|5828.1|5834.4|5831.6|5824.1|5821.3|9263
1612891200000|2021-02-09 17:20:00|5830.8|5828|5826.1|5823.3|5833.4|5830.6|5825.1|5822.3|10013
1612891500000|2021-02-09 17:25:00|5825.7|5822.9|5826.1|5823.3|5831.1|5828.3|5825.1|5822.3|1829
1612891800000|2021-02-09 17:30:00|5825.7|5822.9|5822.4|5819.6|5828.2|5825.4|5822.1|5819.3|3168
1612892100000|2021-02-09 17:35:00|5822.1|5819.3|5828.1|5825.3|5831.4|5828.6|5822.1|5819.3|1428
1612892400000|2021-02-09 17:40:00|5828.4|5825.6|5826.4|5823.6|5830.1|5827.3|5824.4|5821.6|2790
1612892700000|2021-02-09 17:45:00|5826.1|5823.3|5825.4|5822.6|5828.1|5825.3|5821.8|5819|1108
1612893000000|2021-02-09 17:50:00|5826.1|5823.3|5826.4|5823.6|5829.1|5826.3|5819.1|5816.3|1863
1612893300000|2021-02-09 17:55:00|5826.8|5824|5821.4|5818.6|5828.1|5825.3|5821.1|5818.3|943
1612893600000|2021-02-09 18:00:00|5822.1|5819.3|5820.4|5817.6|5825.1|5822.3|5818.4|5815.6|1385
1612893900000|2021-02-09 18:05:00|5820.8|5818|5828.4|5825.6|5829.1|5826.3|5819.8|5817|1974
1612894200000|2021-02-09 18:10:00|5828.8|5826|5830.7|5827.9|5833.4|5830.6|5824.9|5822.1|6092
1612894500000|2021-02-09 18:15:00|5831.1|5828.3|5821.1|5818.3|5833.1|5830.3|5819.1|5816.3|2208
1612894800000|2021-02-09 18:20:00|5820.7|5817.9|5813.8|5811|5824.1|5821.3|5813.1|5810.3|2670
1612895100000|2021-02-09 18:25:00|5814.1|5811.3|5814.1|5811.3|5816.4|5813.6|5810.1|5807.3|2036
1612895400000|2021-02-09 18:30:00|5814.4|5811.6|5809.8|5807|5814.4|5811.6|5806.4|5803.6|1939
1612895700000|2021-02-09 18:35:00|5810.8|5808|5805.1|5802.3|5811.1|5808.3|5802.1|5799.3|1738
1612896000000|2021-02-09 18:40:00|5805.4|5802.6|5808.4|5805.6|5812.1|5809.3|5802.1|5799.3|1594
1612896300000|2021-02-09 18:45:00|5808.1|5805.3|5810.1|5807.3|5814.1|5811.3|5808.1|5805.3|1455
1612896600000|2021-02-09 18:50:00|5810.4|5807.6|5814.1|5811.3|5818.1|5815.3|5810.1|5807.3|1769
1612896900000|2021-02-09 18:55:00|5813.9|5811.1|5816.1|5813.3|5818.1|5815.3|5812.1|5809.3|1125
1612897200000|2021-02-09 19:00:00|5815.8|5813|5825.4|5822.6|5826.1|5823.3|5815.4|5812.6|2069
1612897500000|2021-02-09 19:05:00|5825.1|5822.3|5840.4|5837.6|5841.1|5838.3|5824.9|5822.1|3308
1612897800000|2021-02-09 19:10:00|5840.1|5837.3|5834.8|5832|5841.1|5838.3|5832.8|5830|10890
1612898100000|2021-02-09 19:15:00|5834.6|5831.8|5828.8|5826|5836.1|5833.3|5828.5|5825.7|3628
1612898400000|2021-02-09 19:20:00|5829.1|5826.3|5828.1|5825.3|5831.5|5828.7|5825.5|5822.7|3127
1612898700000|2021-02-09 19:25:00|5828.5|5825.7|5828.5|5825.7|5835.8|5833|5825.5|5822.7|23865
1612899000000|2021-02-09 19:30:00|5828.8|5826|5828.5|5825.7|5830.2|5827.4|5824.5|5821.7|6560
1612899300000|2021-02-09 19:35:00|5828.2|5825.4|5824.8|5822|5828.5|5825.7|5823.5|5820.7|573
1612899600000|2021-02-09 19:40:00|5825.2|5822.4|5822.8|5820|5825.2|5822.4|5822.5|5819.7|997
1612899900000|2021-02-09 19:45:00|5822.5|5819.7|5825.8|5823|5826.5|5823.7|5822.2|5819.4|758
1612900200000|2021-02-09 19:50:00|5826.2|5823.4|5829.5|5826.7|5831.8|5829|5823.5|5819.6|3232
1612900500000|2021-02-09 19:55:00|5829.1|5826.3|5828.1|5825.3|5829.5|5826.7|5826.5|5823.7|735
1612900800000|2021-02-09 20:00:00|5828.5|5825.7|5831.5|5828.7|5832.5|5829.7|5827.5|5824.7|442
1612901100000|2021-02-09 20:05:00|5831.1|5828.3|5831.8|5829|5834.5|5831.7|5831.1|5828.3|1298
1612901400000|2021-02-09 20:10:00|5831.5|5828.7|5834.7|5831.9|5836.4|5833.6|5830.8|5828|2969
1612901700000|2021-02-09 20:15:00|5834.4|5831.6|5832.4|5829.6|5834.6|5831.8|5832.4|5829.6|384
1612902000000|2021-02-09 20:20:00|5832.1|5829.3|5831.1|5828.3|5832.4|5829.6|5830.4|5827.6|225
1612902300000|2021-02-09 20:25:00|5831.4|5828.6|5830.4|5827.6|5832.4|5829.6|5830.1|5827.3|387
1612902600000|2021-02-09 20:30:00|5830.1|5827.3|5830.1|5827.3|5830.4|5827.6|5827.6|5824.8|318
1612902900000|2021-02-09 20:35:00|5830.4|5827.6|5828.4|5825.6|5830.4|5827.6|5827.4|5824.6|521
1612903200000|2021-02-09 20:40:00|5827.7|5824.9|5826.1|5823.3|5828.4|5825.6|5825.4|5822.6|286
1612903500000|2021-02-09 20:45:00|5825.4|5822.6|5826.4|5823.6|5829.4|5826.6|5825.4|5822.6|480
1612903800000|2021-02-09 20:50:00|5825.7|5822.9|5825.1|5822.3|5826.8|5824|5825.1|5822.3|221
1612904100000|2021-02-09 20:55:00|5825.4|5822.6|5829.4|5826.6|5829.4|5826.6|5825.4|5822.6|347
1612904400000|2021-02-09 21:00:00|5829.1|5826.3|5832.4|5829.6|5832.4|5829.6|5828.4|5825.6|474
1612904700000|2021-02-09 21:05:00|5832.1|5829.3|5833.4|5830.6|5833.4|5830.6|5832.1|5829.3|247
1612905000000|2021-02-09 21:10:00|5832.7|5829.9|5832.4|5829.6|5834.1|5831.3|5831.7|5828.9|319
1612905300000|2021-02-09 21:15:00|5832.1|5829.3|5833.1|5830.3|5833.4|5830.6|5832.1|5829.3|211
1612905600000|2021-02-09 21:20:00|5833.4|5830.6|5830.4|5827.6|5833.4|5830.6|5829.4|5826.6|296
1612905900000|2021-02-09 21:25:00|5829.4|5826.6|5830.2|5827.4|5832.4|5829.6|5828.1|5825.3|470
1612906200000|2021-02-09 21:30:00|5830.1|5827.3|5823.6|5820.8|5840.8|5833.9|5823.1|5820.3|1174
1612906500000|2021-02-09 21:35:00|5823.2|5820.4|5823.1|5820.3|5826.1|5823.3|5822.1|5819.3|594
1612906800000|2021-02-09 21:40:00|5823.4|5820.6|5826.1|5823.3|5826.4|5823.6|5822.1|5819.3|610
1612907100000|2021-02-09 21:45:00|5826.2|5823.4|5837.1|5834.3|5844.1|5841.3|5824.4|5821.6|956
1612907400000|2021-02-09 21:50:00|5837.2|5834.4|5833.1|5830.3|5837.9|5835.1|5831.1|5828.3|389
1612907700000|2021-02-09 21:55:00|5833.4|5830.6|5834.1|5831.3|5839.7|5836.4|5833.1|5828.5|468
1612911600000|2021-02-09 23:00:00|5835.4|5832.6|5831|5828.2|5839.4|5836.6|5830.1|5827.3|564
1612911900000|2021-02-09 23:05:00|5831.4|5828.6|5832.4|5829.6|5833.4|5830.6|5830.7|5827.9|79
1612912200000|2021-02-09 23:10:00|5832.3|5829.5|5831.4|5828.6|5833.4|5830.6|5830|5827.2|76
1612912500000|2021-02-09 23:15:00|5831|5828.2|5831|5828.2|5832.4|5829.6|5830.7|5827.9|39
1612912800000|2021-02-09 23:20:00|5831.4|5828.6|5831.4|5828.6|5832.4|5829.6|5831|5828.2|50
1612913100000|2021-02-09 23:25:00|5831|5828.2|5831|5828.2|5831.4|5828.6|5829.4|5826.6|84
1612913400000|2021-02-09 23:30:00|5831.4|5828.6|5834|5831.2|5835|5832.2|5831|5828.2|122
1612913700000|2021-02-09 23:35:00|5834.3|5831.5|5833|5830.2|5835|5832.2|5831|5828.2|95
1612914000000|2021-02-09 23:40:00|5832.9|5830.1|5833|5830.2|5833.5|5830.7|5832.4|5829.6|48
1612914300000|2021-02-09 23:45:00|5833.4|5830.6|5833|5830.2|5834|5831.2|5832.2|5829.4|76
1612914600000|2021-02-09 23:50:00|5832.7|5829.9|5832|5829.2|5832.7|5829.9|5832|5829.2|28
1612914900000|2021-02-09 23:55:00|5831.7|5828.9|5832|5829.2|5832|5829.2|5831|5828.2|47
1612915200000|2021-02-10 00:00:00|5831.4|5828.6|5827.4|5824.6|5832|5829.2|5827.4|5824.6|273
1612915500000|2021-02-10 00:05:00|5826.7|5823.9|5825.4|5822.6|5827.4|5824.6|5824.4|5821.6|637
1612915800000|2021-02-10 00:10:00|5824.7|5821.9|5828|5825.2|5828.4|5825.6|5824.7|5821.9|93
1612916100000|2021-02-10 00:15:00|5827.7|5824.9|5828|5825.2|5828.7|5825.9|5827.7|5824.9|66
1612916400000|2021-02-10 00:20:00|5828.4|5825.6|5828.4|5825.6|5828.4|5825.6|5827.4|5824.6|45
1612916700000|2021-02-10 00:25:00|5828.5|5825.7|5829.4|5826.6|5829.4|5826.6|5828.4|5825.6|84
1612917000000|2021-02-10 00:30:00|5829|5826.2|5827.4|5824.6|5830|5827.2|5827.4|5824.6|77
1612917300000|2021-02-10 00:35:00|5827.2|5824.4|5828|5825.2|5828.4|5825.6|5826.7|5823.9|102
1612917600000|2021-02-10 00:40:00|5827.7|5824.9|5827|5824.2|5828|5825.2|5826.4|5823.6|86
1612917900000|2021-02-10 00:45:00|5827.4|5824.6|5829|5826.2|5829.4|5826.6|5827|5824.2|43
1612918200000|2021-02-10 00:50:00|5829.2|5826.4|5828.4|5825.6|5830.4|5827.6|5828|5825.2|90
1612918500000|2021-02-10 00:55:00|5828|5825.2|5829|5826.2|5829.4|5826.6|5827.4|5824.6|98
1612918800000|2021-02-10 01:00:00|5828.4|5825.6|5831|5828.2|5833.4|5830.6|5825.4|5822.6|905
1612919100000|2021-02-10 01:05:00|5831.4|5828.6|5830.4|5827.6|5834.4|5831.6|5829|5826.2|542
1612919400000|2021-02-10 01:10:00|5829.9|5827.1|5827.4|5824.6|5831.4|5828.6|5826.4|5823.6|298
1612919700000|2021-02-10 01:15:00|5827.7|5824.9|5832|5829.2|5834.4|5831.6|5827.7|5824.9|796
1612920000000|2021-02-10 01:20:00|5832.4|5829.6|5830|5827.2|5832.4|5829.6|5828|5825.2|188
1612920300000|2021-02-10 01:25:00|5829|5826.2|5827|5824.2|5832.4|5829.6|5827|5824.2|298
1612920600000|2021-02-10 01:30:00|5827.2|5824.4|5823|5820.2|5830|5827.2|5823|5820.2|436
1612920900000|2021-02-10 01:35:00|5823.7|5820.9|5824.4|5821.6|5829|5826.2|5823|5820.2|292
1612921200000|2021-02-10 01:40:00|5824.7|5821.9|5828|5825.2|5828.6|5825.8|5823.6|5820.8|190
1612921500000|2021-02-10 01:45:00|5828.4|5825.6|5828|5825.2|5830.4|5827.6|5827.6|5824.8|176
1612921800000|2021-02-10 01:50:00|5827.6|5824.8|5831|5828.2|5831.4|5828.6|5827.6|5824.8|227
1612922100000|2021-02-10 01:55:00|5831.1|5828.3|5833|5830.2|5833.6|5830.8|5831.1|5828.3|298
1612922400000|2021-02-10 02:00:00|5832.7|5829.9|5830.4|5827.6|5832.7|5829.9|5827|5824.2|300
1612922700000|2021-02-10 02:05:00|5830|5827.2|5822|5819.2|5830.4|5827.6|5821.6|5818.8|412
1612923000000|2021-02-10 02:10:00|5821.6|5818.8|5817.4|5814.6|5822|5819.2|5817.4|5814.6|587
1612923300000|2021-02-10 02:15:00|5817.9|5815.1|5821|5818.2|5821.5|5818.7|5816.9|5814.1|170
1612923600000|2021-02-10 02:20:00|5821.4|5818.6|5822|5819.2|5822|5819.2|5820.4|5817.6|115
1612923900000|2021-02-10 02:25:00|5822.3|5819.5|5823.3|5820.5|5823.3|5820.5|5822|5819.2|138
1612924200000|2021-02-10 02:30:00|5823.6|5820.8|5824|5821.2|5826.3|5823.5|5822.3|5819.5|301
1612924500000|2021-02-10 02:35:00|5823.8|5821|5816.5|5813.7|5824|5821.2|5816|5813.2|243
1612924800000|2021-02-10 02:40:00|5816.6|5813.8|5813.3|5810.5|5817.3|5814.5|5812.3|5809.5|557
1612925100000|2021-02-10 02:45:00|5813|5810.2|5811.3|5808.5|5816.3|5813.5|5811|5808.2|255
1612925400000|2021-02-10 02:50:00|5811|5808.2|5811|5808.2|5811.3|5808.5|5808.3|5805.5|441
1612925700000|2021-02-10 02:55:00|5811.3|5808.5|5803.6|5800.8|5811.3|5808.5|5803.3|5800.5|431
1612926000000|2021-02-10 03:00:00|5804|5801.2|5809.3|5806.5|5809.3|5806.5|5803|5800.2|517
1612926300000|2021-02-10 03:05:00|5809|5806.2|5809.3|5806.5|5810.6|5807.8|5808.3|5805.5|175
1612926600000|2021-02-10 03:10:00|5809.6|5806.8|5812|5809.2|5812.6|5809.8|5809.6|5806.8|354
1612926900000|2021-02-10 03:15:00|5812.3|5809.5|5810.3|5807.5|5815.3|5812.5|5809.6|5806.8|366
1612927200000|2021-02-10 03:20:00|5810|5807.2|5813.3|5810.5|5814|5811.2|5810|5807.2|144
1612927500000|2021-02-10 03:25:00|5812.6|5809.8|5814|5811.2|5815.3|5812.5|5812.6|5809.8|195
1612927800000|2021-02-10 03:30:00|5814.3|5811.5|5815|5812.2|5816.3|5813.5|5814.3|5811.5|130
1612928100000|2021-02-10 03:35:00|5814.6|5811.8|5815|5812.2|5816.3|5813.5|5814.6|5811.8|94
1612928400000|2021-02-10 03:40:00|5814.6|5811.8|5816|5813.2|5816.3|5813.5|5814.6|5811.8|82
1612928700000|2021-02-10 03:45:00|5816.3|5813.5|5815.3|5812.5|5816.3|5813.5|5815|5812.2|50
1612929000000|2021-02-10 03:50:00|5815.6|5812.8|5819|5816.2|5819.6|5816.8|5815.6|5812.8|402
1612929300000|2021-02-10 03:55:00|5818.6|5815.8|5818|5815.2|5819|5816.2|5817|5814.2|127
1612929600000|2021-02-10 04:00:00|5818.1|5815.3|5816.3|5813.5|5819|5816.2|5815.3|5812.5|104
1612929900000|2021-02-10 04:05:00|5815.6|5812.8|5814|5811.2|5816.3|5813.5|5813.3|5810.5|174
1612930200000|2021-02-10 04:10:00|5814.3|5811.5|5814|5811.2|5814.3|5811.5|5813.3|5810.5|68
1612930500000|2021-02-10 04:15:00|5814.3|5811.5|5815|5812.2|5816|5813.2|5814|5811.2|94
1612930800000|2021-02-10 04:20:00|5814.6|5811.8|5814|5811.2|5815|5812.2|5813|5810.2|84
1612931100000|2021-02-10 04:25:00|5814.3|5811.5|5815.3|5812.5|5815.3|5812.5|5814|5811.2|28
1612931400000|2021-02-10 04:30:00|5815|5812.2|5816|5813.2|5817|5814.2|5815|5812.2|106
1612931700000|2021-02-10 04:35:00|5816.3|5813.5|5820.3|5817.5|5820.3|5817.5|5816|5813.2|130
1612932000000|2021-02-10 04:40:00|5820|5817.2|5820.3|5817.5|5821|5818.2|5819.3|5816.5|108
1612932300000|2021-02-10 04:45:00|5820.6|5817.8|5820|5817.2|5821.3|5818.5|5819.3|5816.5|102
1612932600000|2021-02-10 04:50:00|5820.3|5817.5|5819.3|5816.5|5820.3|5817.5|5819.3|5816.5|60
1612932900000|2021-02-10 04:55:00|5819.5|5816.7|5819.3|5816.5|5820.3|5817.5|5819.3|5816.5|54
1612933200000|2021-02-10 05:00:00|5818.9|5816.1|5817.9|5815.1|5818.9|5816.1|5816.3|5813.5|133
1612933500000|2021-02-10 05:05:00|5817.6|5814.8|5817.9|5815.1|5818.3|5815.5|5815.3|5812.5|119
1612933800000|2021-02-10 05:10:00|5818.3|5815.5|5817.3|5814.5|5818.9|5816.1|5817.3|5814.5|59
1612934100000|2021-02-10 05:15:00|5817.2|5814.4|5816.9|5814.1|5817.9|5815.1|5815.3|5812.5|121
1612934400000|2021-02-10 05:20:00|5817.3|5814.5|5811.9|5809.1|5817.3|5814.5|5811.3|5808.5|272
1612934700000|2021-02-10 05:25:00|5812.3|5809.5|5812.3|5809.5|5813.3|5810.5|5810.3|5807.5|217
1612935000000|2021-02-10 05:30:00|5812.7|5809.9|5814.9|5812.1|5816.3|5813.5|5809.9|5807.1|577
1612935300000|2021-02-10 05:35:00|5815.3|5812.5|5826.3|5823.5|5826.6|5823.8|5814.9|5812.1|460
1612935600000|2021-02-10 05:40:00|5825.9|5823.1|5825.3|5822.5|5826.6|5823.8|5822.9|5820.1|248
1612935900000|2021-02-10 05:45:00|5825.6|5822.8|5825.9|5823.1|5827.3|5824.5|5823.3|5820.5|297
1612936200000|2021-02-10 05:50:00|5826.3|5823.5|5825.3|5822.5|5827.4|5824.6|5825.3|5822.5|278
1612936500000|2021-02-10 05:55:00|5825.7|5822.9|5825.3|5822.5|5826.3|5823.5|5823.6|5820.8|120
1612936800000|2021-02-10 06:00:00|5824.9|5822.1|5825.9|5823.1|5827.3|5824.5|5820.6|5817.8|309
1612937100000|2021-02-10 06:05:00|5825.6|5822.8|5827.3|5824.5|5827.3|5824.5|5823.9|5821.1|237
1612937400000|2021-02-10 06:10:00|5827.6|5824.8|5824.9|5822.1|5828.6|5825.8|5824.4|5821.6|165
1612937700000|2021-02-10 06:15:00|5824.4|5821.6|5824.9|5822.1|5827.9|5825.1|5824.3|5821.5|413
1612938000000|2021-02-10 06:20:00|5824.6|5821.8|5821.9|5819.1|5826.6|5823.8|5821.3|5818.5|315
1612938300000|2021-02-10 06:25:00|5821.6|5818.8|5813.9|5811.1|5821.6|5818.8|5812.9|5810.1|717
1612938600000|2021-02-10 06:30:00|5814.1|5811.3|5815.9|5813.1|5818.9|5816.1|5813.3|5810.5|328
1612938900000|2021-02-10 06:35:00|5816.3|5813.5|5814.9|5812.1|5816.9|5814.1|5814.3|5811.5|232
1612939200000|2021-02-10 06:40:00|5814.8|5812|5815.9|5813.1|5819.3|5816.5|5814.3|5811.5|221
1612939500000|2021-02-10 06:45:00|5816.3|5813.5|5808.9|5806.1|5816.9|5814.1|5808.9|5806.1|275
1612939800000|2021-02-10 06:50:00|5808.6|5805.8|5809.9|5807.1|5810.9|5808.1|5807.9|5805.1|428
1612940100000|2021-02-10 06:55:00|5810.3|5807.5|5809.6|5806.8|5816.3|5813.5|5809|5806.2|1868
1612940400000|2021-02-10 07:00:00|5810.3|5807.5|5809.6|5806.8|5813.6|5810.8|5808|5805.2|410
1612940700000|2021-02-10 07:05:00|5809.3|5806.5|5811.6|5808.8|5811.6|5808.8|5804|5801.2|497
1612941000000|2021-02-10 07:10:00|5811.5|5808.7|5806.6|5803.8|5811.5|5808.7|5804|5801.2|335
1612941300000|2021-02-10 07:15:00|5806.3|5803.5|5810|5807.2|5810.1|5807.3|5806|5803.2|194
1612941600000|2021-02-10 07:20:00|5810.3|5807.5|5814.6|5811.8|5816.6|5813.8|5810|5807.2|369
1612941900000|2021-02-10 07:25:00|5815|5812.2|5820.6|5817.8|5822|5819.2|5815|5812.2|566
1612942200000|2021-02-10 07:30:00|5820.5|5817.7|5820.6|5817.8|5823.6|5820.8|5818.6|5815.8|409
1612942500000|2021-02-10 07:35:00|5820.3|5817.5|5821.6|5818.8|5825.6|5822.8|5820.3|5817.5|392
1612942800000|2021-02-10 07:40:00|5822|5819.2|5821.9|5819.1|5823.3|5820.5|5820.6|5817.8|1408
1612943100000|2021-02-10 07:45:00|5822.3|5819.5|5822.9|5820.1|5823.9|5821.1|5819.9|5817.1|258
1612943400000|2021-02-10 07:50:00|5823.3|5820.5|5821.3|5818.5|5824.5|5821.7|5820.9|5818.1|262
1612943700000|2021-02-10 07:55:00|5820.9|5818.1|5821.3|5818.5|5823.9|5821.1|5818.3|5815.5|519
1612944000000|2021-02-10 08:00:00|5820.9|5818.1|5818.3|5815.5|5826.3|5823.5|5815.9|5813.1|1068
1612944300000|2021-02-10 08:05:00|5818.1|5815.3|5816.9|5814.1|5822.5|5819.7|5816.6|5813.8|692
1612944600000|2021-02-10 08:10:00|5816.6|5813.8|5817.1|5814.3|5819.3|5816.5|5810.9|5808.1|989
1612944900000|2021-02-10 08:15:00|5816.8|5814|5818.3|5815.5|5821.3|5818.5|5814.6|5811.8|990
1612945200000|2021-02-10 08:20:00|5818|5815.2|5823.3|5820.5|5824.9|5822.1|5817.6|5814.8|697
1612945500000|2021-02-10 08:25:00|5823.5|5820.7|5823.3|5820.5|5827.3|5824.5|5820.9|5818.1|1259
1612945800000|2021-02-10 08:30:00|5824.3|5821.5|5817.6|5814.8|5824.3|5821.5|5815|5812.2|1726
1612946100000|2021-02-10 08:35:00|5817.3|5814.5|5816.2|5813.4|5818.6|5815.8|5811.1|5808.3|1167
1612946400000|2021-02-10 08:40:00|5816.6|5813.8|5815.6|5812.8|5822.2|5819.4|5815.2|5812.4|583
1612946700000|2021-02-10 08:45:00|5816.2|5813.4|5823|5820.2|5823.6|5820.8|5814.2|5811.4|603
1612947000000|2021-02-10 08:50:00|5823.1|5820.3|5825.2|5822.4|5827|5824.2|5821.2|5818.4|1061
1612947300000|2021-02-10 08:55:00|5825.6|5822.8|5828.2|5825.4|5829.1|5826.3|5823.2|5820.4|818
1612947600000|2021-02-10 09:00:00|5827.2|5824.4|5827.6|5824.8|5829.2|5826.4|5824.6|5821.8|917
1612947900000|2021-02-10 09:05:00|5828|5825.2|5844.2|5841.4|5844.9|5842.1|5827.6|5824.8|2866
1612948200000|2021-02-10 09:10:00|5844.4|5841.6|5849.9|5847.1|5860.5|5857.7|5841.6|5838.8|3217
1612948500000|2021-02-10 09:15:00|5850.2|5847.4|5852.2|5849.4|5854.2|5851.4|5843.9|5841.1|1601
1612948800000|2021-02-10 09:20:00|5851.9|5849.1|5848.2|5845.4|5852.9|5850.1|5846.2|5843.4|793
1612949100000|2021-02-10 09:25:00|5847.9|5845.1|5847.7|5844.9|5849.2|5846.4|5842.2|5839.4|1165
1612949400000|2021-02-10 09:30:00|5847.6|5844.8|5850.2|5847.4|5853.2|5850.4|5847.2|5844.4|775
1612949700000|2021-02-10 09:35:00|5850.4|5847.6|5845.6|5842.8|5852.2|5849.4|5845.2|5842.4|575
1612950000000|2021-02-10 09:40:00|5845.2|5842.4|5852.2|5849.4|5853.6|5850.8|5845.2|5842.4|896
1612950300000|2021-02-10 09:45:00|5851.9|5849.1|5854.9|5852.1|5857.5|5854.7|5851.2|5848.4|1015
1612950600000|2021-02-10 09:50:00|5855.2|5852.4|5849.2|5846.4|5856.2|5853.4|5847.2|5844.4|840
1612950900000|2021-02-10 09:55:00|5850.2|5847.4|5846.2|5843.4|5850.2|5847.4|5845.2|5842.4|859
1612951200000|2021-02-10 10:00:00|5845.9|5843.1|5848.6|5845.8|5850.2|5847.4|5845.9|5843.1|582
1612951500000|2021-02-10 10:05:00|5848.2|5845.4|5853.2|5850.4|5853.5|5850.7|5846.2|5843.4|442
1612951800000|2021-02-10 10:10:00|5853.4|5850.6|5853.9|5851.1|5855.2|5852.4|5852.2|5849.4|456
1612952100000|2021-02-10 10:15:00|5853.4|5850.6|5854.9|5852.1|5855.5|5852.7|5851.9|5849.1|392
1612952400000|2021-02-10 10:20:00|5854.5|5851.7|5857.5|5854.7|5858.9|5856.1|5852.9|5850.1|1184
1612952700000|2021-02-10 10:25:00|5857.9|5855.1|5865.5|5862.7|5866.2|5863.4|5856.5|5853.7|1241
1612953000000|2021-02-10 10:30:00|5865.9|5863.1|5861.9|5859.1|5867.9|5865.1|5861.5|5858.7|1289
1612953300000|2021-02-10 10:35:00|5861.5|5858.7|5862.2|5859.4|5862.9|5860.1|5859.2|5856.4|592
1612953600000|2021-02-10 10:40:00|5861.9|5859.1|5863.2|5860.4|5863.9|5861.1|5858.9|5856.1|418
1612953900000|2021-02-10 10:45:00|5862.9|5860.1|5859.9|5857.1|5862.9|5860.1|5858.5|5855.7|352
1612954200000|2021-02-10 10:50:00|5859.5|5856.7|5863.2|5860.4|5863.9|5861.1|5858.5|5855.7|436
1612954500000|2021-02-10 10:55:00|5862.9|5860.1|5864.2|5861.4|5868.2|5865.4|5861.2|5858.4|1003
1612954800000|2021-02-10 11:00:00|5863.5|5860.7|5861.8|5859|5864.2|5861.4|5859.8|5857|670
1612955100000|2021-02-10 11:05:00|5861.5|5858.7|5862.8|5860|5863.2|5860.4|5860.5|5857.7|296
1612955400000|2021-02-10 11:10:00|5862.5|5859.7|5860.8|5858|5863.2|5860.4|5859.8|5857|438
1612955700000|2021-02-10 11:15:00|5860.5|5857.7|5857.8|5855|5863.2|5860.4|5857.8|5855|475
1612956000000|2021-02-10 11:20:00|5858.2|5855.4|5856.8|5854|5860.2|5857.4|5854.2|5851.4|742
1612956300000|2021-02-10 11:25:00|5857.2|5854.4|5853.2|5850.4|5858.8|5856|5853.2|5850.4|563
1612956600000|2021-02-10 11:30:00|5853.3|5850.5|5858.5|5855.7|5860.2|5857.4|5852.8|5850|795
1612956900000|2021-02-10 11:35:00|5858.8|5856|5859.8|5857|5861.2|5858.4|5857.8|5855|313
1612957200000|2021-02-10 11:40:00|5860.2|5857.4|5862.8|5860|5863.5|5860.7|5859.2|5856.4|453
1612957500000|2021-02-10 11:45:00|5863.2|5860.4|5857.2|5854.4|5864.5|5861.7|5855.8|5853|573
1612957800000|2021-02-10 11:50:00|5856.8|5854|5857.8|5855|5858.2|5855.4|5853.3|5850.5|563
1612958100000|2021-02-10 11:55:00|5858.2|5855.4|5855.8|5853|5859.5|5856.7|5853.8|5851|470
1612958400000|2021-02-10 12:00:00|5856.2|5853.4|5857.8|5855|5858.8|5856|5855.8|5853|515
1612958700000|2021-02-10 12:05:00|5857.5|5854.7|5856.2|5853.4|5858.2|5855.4|5853.5|5850.7|488
1612959000000|2021-02-10 12:10:00|5855.8|5853|5858.8|5856|5859.8|5857|5855.2|5852.4|402
1612959300000|2021-02-10 12:15:00|5858.3|5855.5|5859.8|5857|5861.2|5858.4|5857.5|5854.7|292
1612959600000|2021-02-10 12:20:00|5859.2|5856.4|5860.8|5858|5862.2|5859.4|5859.2|5856.4|356
1612959900000|2021-02-10 12:25:00|5861.2|5858.4|5861.8|5859|5863.8|5861|5859.8|5857|310
1612960200000|2021-02-10 12:30:00|5862.2|5859.4|5864.2|5861.4|5865.2|5862.4|5861.2|5858.4|664
1612960500000|2021-02-10 12:35:00|5864.5|5861.7|5863.8|5861|5865.2|5862.4|5863.5|5860.7|239
1612960800000|2021-02-10 12:40:00|5863.5|5860.7|5860.8|5858|5863.5|5860.7|5857.8|5855|482
1612961100000|2021-02-10 12:45:00|5860.5|5857.7|5864.8|5862|5866.5|5863.7|5860.5|5857.7|801
1612961400000|2021-02-10 12:50:00|5864.5|5861.7|5864.5|5861.7|5865.8|5863|5863.5|5860.7|356
1612961700000|2021-02-10 12:55:00|5865.5|5862.7|5864.8|5862|5866.5|5863.7|5860.8|5858|884
1612962000000|2021-02-10 13:00:00|5865.3|5862.5|5864.5|5861.7|5866.5|5863.7|5863.5|5860.7|899
1612962300000|2021-02-10 13:05:00|5865|5862.2|5864.4|5861.6|5865.5|5862.7|5862.4|5859.6|903
1612962600000|2021-02-10 13:10:00|5864.8|5862|5860.2|5857.4|5865.2|5862.4|5857.4|5854.6|941
1612962900000|2021-02-10 13:15:00|5860.3|5857.5|5860.2|5857.4|5864.3|5861.5|5859.2|5856.4|4637
1612963200000|2021-02-10 13:20:00|5860|5857.2|5858.9|5856.1|5861.2|5858.4|5856.2|5853.4|861
1612963500000|2021-02-10 13:25:00|5858.5|5855.7|5855.5|5852.7|5859.5|5856.7|5855.2|5852.4|649
1612963800000|2021-02-10 13:30:00|5856|5853.2|5859.2|5856.4|5862.2|5859.4|5855.5|5852.7|1852
1612964100000|2021-02-10 13:35:00|5858.9|5856.1|5855.5|5852.7|5858.9|5856.1|5853.2|5850.4|1298
1612964400000|2021-02-10 13:40:00|5855.9|5853.1|5852.5|5849.7|5857.2|5854.4|5851.5|5848.7|932
1612964700000|2021-02-10 13:45:00|5853.2|5850.4|5854.5|5851.7|5855.2|5852.4|5851.2|5848.4|810
1612965000000|2021-02-10 13:50:00|5854.2|5851.4|5852.5|5849.7|5855.2|5852.4|5850.2|5847.4|902
1612965300000|2021-02-10 13:55:00|5852.3|5849.5|5847.2|5844.4|5855.5|5852.7|5846.9|5844.1|2404
1612965600000|2021-02-10 14:00:00|5847.5|5844.7|5841.9|5839.1|5853.2|5850.4|5840.9|5838.1|2918
1612965900000|2021-02-10 14:05:00|5841.5|5838.7|5836.5|5833.7|5846.9|5844.1|5829.9|5827.1|4071
1612966200000|2021-02-10 14:10:00|5835.9|5833.1|5831.5|5828.7|5838.9|5836.1|5830.5|5827.7|1822
1612966500000|2021-02-10 14:15:00|5831.2|5828.4|5829.9|5827.1|5833.2|5830.4|5828.9|5826.1|2040
1612966800000|2021-02-10 14:20:00|5830.2|5827.4|5837.5|5834.7|5839.9|5837.1|5824.2|5821.4|3073
1612967100000|2021-02-10 14:25:00|5836.9|5834.1|5841.9|5839.1|5842.2|5839.4|5833.2|5830.4|1547
1612967400000|2021-02-10 14:30:00|5842.2|5839.4|5832.9|5830.1|5844.2|5841.4|5829.2|5826.4|3087
1612967700000|2021-02-10 14:35:00|5833.5|5830.7|5840.5|5837.7|5841.2|5838.4|5832.9|5830.1|2644
1612968000000|2021-02-10 14:40:00|5840.9|5838.1|5837.9|5835.1|5841.5|5838.7|5835.9|5833.1|1474
1612968300000|2021-02-10 14:45:00|5837.5|5834.7|5837.9|5835.1|5839.9|5837.1|5834.5|5831.7|922
1612968600000|2021-02-10 14:50:00|5837.5|5834.7|5821.1|5818.3|5837.5|5834.7|5820.9|5818.1|2268
1612968900000|2021-02-10 14:55:00|5820.9|5818.1|5819.5|5816.7|5823.1|5820.3|5818.1|5815.3|1655
1612969200000|2021-02-10 15:00:00|5819.9|5817.1|5827.5|5824.7|5838|5835.2|5819.5|5816.7|2378
1612969500000|2021-02-10 15:05:00|5827.1|5824.3|5820.9|5818.1|5830.9|5828.1|5820.5|5817.7|4748
1612969800000|2021-02-10 15:10:00|5821.6|5818.8|5813.9|5811.1|5823.9|5821.1|5812.9|5810.1|2779
1612970100000|2021-02-10 15:15:00|5814|5811.2|5813.9|5811.1|5818.1|5815.3|5812.9|5810.1|3819
1612970400000|2021-02-10 15:20:00|5813.6|5810.8|5811.5|5808.7|5814.9|5812.1|5801.9|5799.1|5006
1612970700000|2021-02-10 15:25:00|5811.4|5808.6|5816|5813.2|5826.5|5823.7|5808.9|5806.1|3779
1612971000000|2021-02-10 15:30:00|5818|5815.2|5839.1|5836.3|5846.5|5843.7|5818|5815.2|10726
1612971300000|2021-02-10 15:35:00|5839.5|5836.7|5846.1|5843.3|5859.1|5856.3|5839.5|5836.7|11101
1612971600000|2021-02-10 15:40:00|5845.8|5843|5841.1|5838.3|5847.1|5844.3|5824.1|5821.3|8213
1612971900000|2021-02-10 15:45:00|5840.8|5838|5839.1|5836.3|5843.1|5840.3|5831.8|5829|3579
1612972200000|2021-02-10 15:50:00|5838.8|5836|5850.3|5847.5|5850.8|5848|5833.1|5830.3|4351
1612972500000|2021-02-10 15:55:00|5850.1|5847.3|5862.4|5859.6|5863.4|5860.6|5847.1|5844.3|4024
1612972800000|2021-02-10 16:00:00|5862.1|5859.3|5856.8|5854|5865.3|5862.5|5854.4|5851.6|3602
1612973100000|2021-02-10 16:05:00|5856.4|5853.6|5854.1|5851.3|5863.4|5860.6|5853.4|5850.6|3699
1612973400000|2021-02-10 16:10:00|5853.8|5851|5853.8|5851|5858.4|5855.6|5851.1|5848.3|2319
1612973700000|2021-02-10 16:15:00|5853.4|5850.6|5857.8|5855|5860.8|5858|5853.1|5850.3|2479
1612974000000|2021-02-10 16:20:00|5858.1|5855.3|5868.4|5865.6|5872.1|5869.3|5857.8|5855|3840
1612974300000|2021-02-10 16:25:00|5868.8|5866|5867.4|5864.6|5878.4|5875.6|5862.8|5860|5705
1612974600000|2021-02-10 16:30:00|5867.9|5865.1|5867.8|5865|5871.8|5869|5859.4|5856.6|3493
1612974900000|2021-02-10 16:35:00|5868.1|5865.3|5869.1|5866.3|5871.1|5868.3|5865.8|5863|1188
1612975200000|2021-02-10 16:40:00|5869.3|5866.5|5872.8|5870|5873.1|5870.3|5865.1|5862.3|3135
1612975500000|2021-02-10 16:45:00|5872.4|5869.6|5877.8|5875|5878.4|5875.6|5870.8|5868|2486
1612975800000|2021-02-10 16:50:00|5877.4|5874.6|5876.4|5873.6|5881.8|5879|5875.4|5872.6|5094
1612976100000|2021-02-10 16:55:00|5876.7|5873.9|5872.4|5869.6|5880.4|5877.6|5871.4|5868.6|4856
1612976400000|2021-02-10 17:00:00|5871.6|5868.8|5849.1|5846.3|5873.4|5870.6|5844.1|5841.3|6715
1612976700000|2021-02-10 17:05:00|5848.4|5845.6|5848.1|5845.3|5851.4|5848.6|5836.1|5833.3|4352
1612977000000|2021-02-10 17:10:00|5848.4|5845.6|5861.4|5858.6|5861.4|5858.6|5846.2|5843.4|2727
1612977300000|2021-02-10 17:15:00|5860.6|5857.8|5863.7|5860.9|5867.4|5864.6|5860.1|5857.3|2678
1612977600000|2021-02-10 17:20:00|5863.4|5860.6|5855.7|5852.9|5865.1|5862.3|5855.7|5852.9|1938
1612977900000|2021-02-10 17:25:00|5856|5853.2|5862.7|5859.9|5865.1|5862.3|5856|5853.2|1858
1612978200000|2021-02-10 17:30:00|5862.5|5859.7|5866.7|5863.9|5871.4|5868.6|5855.4|5852.6|3964
1612978500000|2021-02-10 17:35:00|5867.1|5864.3|5867.1|5864.3|5869.4|5866.6|5862.2|5859.4|1454
1612978800000|2021-02-10 17:40:00|5866.7|5863.9|5868.7|5865.9|5869.1|5866.3|5862.4|5859.6|1113
1612979100000|2021-02-10 17:45:00|5868.4|5865.6|5862.1|5859.3|5869.7|5866.9|5861.1|5858.3|1374
1612979400000|2021-02-10 17:50:00|5861.4|5858.6|5865.7|5862.9|5866.7|5863.9|5861.1|5858.3|1087
1612979700000|2021-02-10 17:55:00|5865.4|5862.6|5869.7|5866.9|5870.1|5867.3|5864.1|5861.3|1104
1612980000000|2021-02-10 18:00:00|5869.4|5866.6|5870.7|5867.9|5874.1|5871.3|5867.1|5864.3|1767
1612980300000|2021-02-10 18:05:00|5871.1|5868.3|5869.7|5866.9|5872.4|5869.6|5869.4|5866.6|580
1612980600000|2021-02-10 18:10:00|5870.1|5867.3|5870.7|5867.9|5872.1|5869.3|5865.7|5862.9|1340
1612980900000|2021-02-10 18:15:00|5870.4|5867.6|5869.4|5866.6|5871.7|5868.9|5867.4|5864.6|707
1612981200000|2021-02-10 18:20:00|5869.1|5866.3|5866.1|5863.3|5869.7|5866.9|5864.1|5861.3|1166
1612981500000|2021-02-10 18:25:00|5865.7|5862.9|5858.7|5855.9|5866.1|5863.3|5858.1|5855.3|1440
1612981800000|2021-02-10 18:30:00|5859.1|5856.3|5860.1|5857.3|5861.1|5858.3|5856.4|5853.6|1407
1612982100000|2021-02-10 18:35:00|5860.2|5857.4|5861.1|5858.3|5862.7|5859.9|5858.1|5855.3|1216
1612982400000|2021-02-10 18:40:00|5861.4|5858.6|5858.7|5855.9|5861.4|5858.6|5858.1|5855.3|1024
1612982700000|2021-02-10 18:45:00|5859.1|5856.3|5848.8|5846|5859.1|5856.3|5848.8|5846|5406
1612983000000|2021-02-10 18:50:00|5848.5|5845.7|5854.5|5851.7|5856.1|5853.3|5848.5|5845.7|1405
1612983300000|2021-02-10 18:55:00|5854.8|5852|5854.5|5851.7|5857.1|5854.3|5851.5|5848.7|1356
1612983600000|2021-02-10 19:00:00|5854.2|5851.4|5859.4|5856.6|5862.1|5859.3|5851.8|5849|2740
1612983900000|2021-02-10 19:05:00|5859.3|5856.5|5857.1|5854.3|5859.8|5857|5853.1|5850.3|1716
1612984200000|2021-02-10 19:10:00|5857.4|5854.6|5860.8|5858|5860.8|5858|5855.1|5852.3|2324
1612984500000|2021-02-10 19:15:00|5861.1|5858.3|5858.4|5855.6|5861.1|5858.3|5853.1|5850.3|1865
1612984800000|2021-02-10 19:20:00|5858.7|5855.9|5858.8|5856|5862.1|5859.3|5855.8|5853|7787
1612985100000|2021-02-10 19:25:00|5859.2|5856.4|5863.3|5860.5|5865.3|5862.5|5853.8|5851|24800
1612985400000|2021-02-10 19:30:00|5863.1|5860.3|5864.1|5861.3|5867.3|5864.5|5862.1|5859.3|2797
1612985700000|2021-02-10 19:35:00|5863.3|5860.5|5862.3|5859.5|5864.1|5861.3|5861.1|5858.3|949
1612986000000|2021-02-10 19:40:00|5862.7|5859.9|5868.3|5865.5|5869.3|5866.5|5862.3|5859.5|885
1612986300000|2021-02-10 19:45:00|5868.1|5865.3|5866.3|5863.5|5868.3|5865.5|5866.1|5863.3|863
1612986600000|2021-02-10 19:50:00|5866.1|5863.3|5866.3|5863.5|5866.7|5863.9|5864.3|5861.5|1036
1612986900000|2021-02-10 19:55:00|5867.3|5864.5|5864.3|5861.5|5868.3|5865.5|5864.3|5861.5|774
1612987200000|2021-02-10 20:00:00|5863.7|5860.9|5864.3|5861.5|5865.7|5862.9|5863.3|5860.5|735
1612987500000|2021-02-10 20:05:00|5864.2|5861.4|5859.7|5856.9|5864.3|5861.5|5859.3|5856.5|571
1612987800000|2021-02-10 20:10:00|5860.1|5857.3|5853.3|5850.5|5860.1|5857.3|5851.3|5848.5|3574
1612988100000|2021-02-10 20:15:00|5853.7|5850.9|5852.7|5849.9|5854.3|5851.5|5851.3|5848.5|643
1612988400000|2021-02-10 20:20:00|5852.3|5849.5|5851.3|5848.5|5854.3|5851.5|5850.3|5847.5|654
1612988700000|2021-02-10 20:25:00|5851.2|5848.4|5849.7|5846.9|5852.7|5849.9|5847.3|5844.5|837
1612989000000|2021-02-10 20:30:00|5849.3|5846.5|5847.1|5844.3|5851.3|5848.5|5845.1|5842.3|700
1612989300000|2021-02-10 20:35:00|5846.3|5843.5|5841.7|5838.9|5847.7|5844.9|5841.1|5838.3|830
1612989600000|2021-02-10 20:40:00|5841.3|5838.5|5840.1|5837.3|5846.1|5843.3|5840.1|5837.3|572
1612989900000|2021-02-10 20:45:00|5839.7|5836.9|5841.1|5838.3|5843.3|5840.5|5839.7|5836.9|612
1612990200000|2021-02-10 20:50:00|5841.3|5838.5|5841.7|5838.9|5842.7|5839.9|5839.7|5836.9|291
1612990500000|2021-02-10 20:55:00|5842.1|5839.3|5845.3|5842.5|5846.1|5843.3|5841.3|5838.5|744
1612990800000|2021-02-10 21:00:00|5844.9|5842.1|5838.7|5835.9|5847.1|5844.3|5837.7|5834.9|654
1612991100000|2021-02-10 21:05:00|5838.3|5835.5|5836.3|5833.5|5838.7|5835.9|5836.3|5833.5|442
1612991400000|2021-02-10 21:10:00|5836.2|5833.4|5833.3|5830.5|5837.7|5834.9|5832.2|5829.4|891
1612991700000|2021-02-10 21:15:00|5833.7|5830.9|5832.7|5829.9|5834.7|5831.9|5832|5829.2|153
1612992000000|2021-02-10 21:20:00|5833.3|5830.5|5835|5832.2|5836.7|5833.9|5833.3|5830.5|288
1612992300000|2021-02-10 21:25:00|5835.2|5832.4|5833|5830.2|5835.3|5832.5|5832.3|5829.5|135
1612992600000|2021-02-10 21:30:00|5832.7|5829.9|5829.7|5826.9|5835.7|5832.9|5829.3|5826.5|459
1612992900000|2021-02-10 21:35:00|5830|5827.2|5827.7|5824.9|5831|5828.2|5824.3|5821.5|671
1612993200000|2021-02-10 21:40:00|5827.3|5824.5|5827.7|5824.9|5829.7|5826.9|5826|5823.2|509
1612993500000|2021-02-10 21:45:00|5828|5825.2|5828.2|5825.4|5831.3|5828.5|5826|5823.2|470
1612993800000|2021-02-10 21:50:00|5828|5825.2|5826|5823.2|5829|5826.2|5826|5823.2|234
1612994100000|2021-02-10 21:55:00|5827|5824.2|5831.3|5828.5|5831.3|5828.5|5825.7|5822.9|320
1612998000000|2021-02-10 23:00:00|5829.6|5826.8|5836.1|5833.3|5836.1|5833.3|5829.6|5826.8|515
1612998300000|2021-02-10 23:05:00|5836.6|5833.8|5838.6|5835.8|5838.8|5836|5835.6|5832.8|432
1612998600000|2021-02-10 23:10:00|5838.5|5835.7|5838|5835.2|5839|5836.2|5838|5835.2|67
1612998900000|2021-02-10 23:15:00|5837.6|5834.8|5832.5|5829.7|5837.6|5834.8|5832|5829.2|237
1612999200000|2021-02-10 23:20:00|5832.4|5829.6|5832.5|5829.7|5835|5832.2|5829.6|5826.8|227
1612999500000|2021-02-10 23:25:00|5832.6|5829.8|5825|5822.2|5833|5830.2|5825|5822.2|394
1612999800000|2021-02-10 23:30:00|5825.1|5822.3|5825.6|5822.8|5827|5824.2|5825|5822.2|73
1613000100000|2021-02-10 23:35:00|5826|5823.2|5825|5822.2|5826|5823.2|5825|5822.2|50
1613000400000|2021-02-10 23:40:00|5824.7|5821.9|5824.6|5821.8|5826|5823.2|5824|5821.2|151
1613000700000|2021-02-10 23:45:00|5824.4|5821.6|5827.6|5824.8|5828|5825.2|5824|5821.2|124
1613001000000|2021-02-10 23:50:00|5828|5825.2|5827|5824.2|5828|5825.2|5827|5824.2|44
1613001300000|2021-02-10 23:55:00|5826.6|5823.8|5826|5823.2|5828|5825.2|5825|5822.2|86
1613001600000|2021-02-11 00:00:00|5825.9|5823.1|5825|5822.2|5826.1|5823.3|5823.6|5820.8|159
1613001900000|2021-02-11 00:05:00|5825.6|5822.8|5827|5824.2|5827.3|5824.5|5824.6|5821.8|123
1613002200000|2021-02-11 00:10:00|5827.1|5824.3|5827|5824.2|5827.6|5824.8|5826|5823.2|119
1613002500000|2021-02-11 00:15:00|5826.3|5823.5|5825|5822.2|5828|5825.2|5822.6|5819.8|242
1613002800000|2021-02-11 00:20:00|5825.1|5822.3|5826|5823.2|5826.6|5823.8|5824|5821.2|124
1613003100000|2021-02-11 00:25:00|5825.6|5822.8|5823.6|5820.8|5827.3|5824.5|5823|5820.2|205
1613003400000|2021-02-11 00:30:00|5824|5821.2|5820|5817.2|5825|5822.2|5819.2|5816.4|797
1613003700000|2021-02-11 00:35:00|5819.6|5816.8|5815.7|5812.9|5820|5817.2|5814.7|5811.9|1856
1613004000000|2021-02-11 00:40:00|5815.4|5812.6|5816|5813.2|5817.4|5814.6|5815|5812.2|163
1613004300000|2021-02-11 00:45:00|5816.4|5813.6|5815.7|5812.9|5817|5814.2|5814.7|5811.9|163
1613004600000|2021-02-11 00:50:00|5815.4|5812.6|5813.7|5810.9|5816.7|5813.9|5812.7|5809.9|362
1613004900000|2021-02-11 00:55:00|5813.6|5810.8|5813.4|5810.6|5814|5811.2|5811.7|5808.9|311
1613005200000|2021-02-11 01:00:00|5814|5811.2|5814|5811.2|5823.4|5820.6|5812|5809.2|1607
1613005500000|2021-02-11 01:05:00|5814.4|5811.6|5815|5812.2|5817|5814.2|5814|5811.2|333
1613005800000|2021-02-11 01:10:00|5815.4|5812.6|5816|5813.2|5819|5816.2|5815|5812.2|357
1613006100000|2021-02-11 01:15:00|5815.6|5812.8|5820|5817.2|5821|5818.2|5815|5812.2|293
1613006400000|2021-02-11 01:20:00|5821|5818.2|5819|5816.2|5821.2|5818.4|5817|5814.2|285
1613006700000|2021-02-11 01:25:00|5818.6|5815.8|5817|5814.2|5819|5816.2|5815|5812.2|215
1613007000000|2021-02-11 01:30:00|5817.5|5814.7|5816.6|5813.8|5819|5816.2|5815|5812.2|191
1613007300000|2021-02-11 01:35:00|5817|5814.2|5816|5813.2|5818|5815.2|5815.6|5812.8|118
1613007600000|2021-02-11 01:40:00|5816.2|5813.4|5814.3|5811.5|5816.6|5813.8|5812.6|5809.8|382
1613007900000|2021-02-11 01:45:00|5814.5|5811.7|5812.3|5809.5|5814.8|5812|5812|5809.2|154
1613008200000|2021-02-11 01:50:00|5812|5809.2|5811.3|5808.5|5813.3|5810.5|5810.7|5807.9|198
1613008500000|2021-02-11 01:55:00|5811.7|5808.9|5813.3|5810.5|5815.3|5812.5|5811.7|5808.9|228
1613008800000|2021-02-11 02:00:00|5813.7|5810.9|5813.3|5810.5|5814.3|5811.5|5810.3|5807.5|221
1613009100000|2021-02-11 02:05:00|5813.7|5810.9|5813.3|5810.5|5814.3|5811.5|5812|5809.2|217
1613009400000|2021-02-11 02:10:00|5814|5811.2|5819.3|5816.5|5819.3|5816.5|5813.7|5810.9|227
1613009700000|2021-02-11 02:15:00|5819.7|5816.9|5824|5821.2|5825|5822.2|5819.3|5816.5|429
1613010000000|2021-02-11 02:20:00|5823.8|5821|5824.3|5821.5|5825.3|5822.5|5822.7|5819.9|214
1613010300000|2021-02-11 02:25:00|5824.7|5821.9|5822.7|5819.9|5825.3|5822.5|5822|5819.2|211
1613010600000|2021-02-11 02:30:00|5823|5820.2|5825.6|5822.8|5826|5823.2|5822.7|5819.9|183
1613010900000|2021-02-11 02:35:00|5825.5|5822.7|5825.6|5822.8|5826|5823.2|5824|5821.2|203
1613011200000|2021-02-11 02:40:00|5826|5823.2|5823|5820.2|5826|5823.2|5823|5820.2|148
1613011500000|2021-02-11 02:45:00|5823.5|5820.7|5825|5822.2|5826|5823.2|5823.5|5820.7|77
1613011800000|2021-02-11 02:50:00|5825.2|5822.4|5828|5825.2|5828.6|5825.8|5825.2|5822.4|353
1613012100000|2021-02-11 02:55:00|5828.1|5825.3|5828|5825.2|5829|5826.2|5825.6|5822.8|563
1613012400000|2021-02-11 03:00:00|5827.6|5824.8|5825|5822.2|5829.1|5826.3|5824|5821.2|317
1613012700000|2021-02-11 03:05:00|5825.1|5822.3|5822|5819.2|5826.5|5823.7|5821|5818.2|425
1613013000000|2021-02-11 03:10:00|5821.7|5818.9|5820.9|5818.1|5821.7|5818.9|5819.2|5816.4|190
1613013300000|2021-02-11 03:15:00|5820.2|5817.4|5821.9|5819.1|5822.9|5820.1|5819.9|5817.1|178
1613013600000|2021-02-11 03:20:00|5822.8|5820|5822.9|5820.1|5824.9|5822.1|5821.9|5819.1|135
1613013900000|2021-02-11 03:25:00|5822.6|5819.8|5823.9|5821.1|5824.9|5822.1|5822.6|5819.8|163
1613014200000|2021-02-11 03:30:00|5824.1|5821.3|5823.6|5820.8|5824.9|5822.1|5822.9|5820.1|86
1613014500000|2021-02-11 03:35:00|5823.9|5821.1|5824.9|5822.1|5825.2|5822.4|5821.9|5819.1|132
1613014800000|2021-02-11 03:40:00|5822.9|5820.1|5822.9|5820.1|5826.6|5823.8|5822.6|5819.8|293
1613015100000|2021-02-11 03:45:00|5822.6|5819.8|5824.6|5821.8|5824.9|5822.1|5821.9|5819.1|187
1613015400000|2021-02-11 03:50:00|5824.9|5822.1|5823.9|5821.1|5826.1|5823.3|5822.9|5820.1|229
1613015700000|2021-02-11 03:55:00|5823.4|5820.6|5823.9|5821.1|5824.9|5822.1|5821.9|5819.1|151
1613016000000|2021-02-11 04:00:00|5824.6|5821.8|5824.9|5822.1|5824.9|5822.1|5823.9|5821.1|64
1613016300000|2021-02-11 04:05:00|5824.6|5821.8|5824.6|5821.8|5825.9|5823.1|5823.9|5821.1|164
1613016600000|2021-02-11 04:10:00|5824.9|5822.1|5825.9|5823.1|5826.9|5824.1|5824.4|5821.6|143
1613016900000|2021-02-11 04:15:00|5826.9|5824.1|5825.9|5823.1|5826.9|5824.1|5823.9|5821.1|288
1613017200000|2021-02-11 04:20:00|5825.6|5822.8|5834.2|5831.4|5835.9|5833.1|5825.6|5822.8|661
1613017500000|2021-02-11 04:25:00|5834.1|5831.3|5836.6|5833.8|5838.9|5836.1|5832.9|5830.1|637
1613017800000|2021-02-11 04:30:00|5836.9|5834.1|5833.6|5830.8|5836.9|5834.1|5830.9|5828.1|552
1613018100000|2021-02-11 04:35:00|5833.9|5831.1|5834.9|5832.1|5835.9|5833.1|5833.6|5830.8|205
1613018400000|2021-02-11 04:40:00|5834.6|5831.8|5830.6|5827.8|5834.6|5831.8|5829.9|5827.1|247
1613018700000|2021-02-11 04:45:00|5830.9|5828.1|5831.9|5829.1|5832.9|5830.1|5830.4|5827.6|155
1613019000000|2021-02-11 04:50:00|5832.9|5830.1|5832.9|5830.1|5833.9|5831.1|5830.9|5828.1|118
1613019300000|2021-02-11 04:55:00|5833.2|5830.4|5829.5|5826.7|5833.9|5831.1|5828.9|5826.1|224
1613019600000|2021-02-11 05:00:00|5828.9|5826.1|5831.9|5829.1|5831.9|5829.1|5828.5|5825.7|143
1613019900000|2021-02-11 05:05:00|5831.5|5828.7|5831.9|5829.1|5832.3|5829.5|5830.9|5828.1|81
1613020200000|2021-02-11 05:10:00|5832.2|5829.4|5831.9|5829.1|5833.9|5831.1|5831.9|5829.1|122
1613020500000|2021-02-11 05:15:00|5832.4|5829.6|5830.9|5828.1|5832.5|5829.7|5829.9|5827.1|100
1613020800000|2021-02-11 05:20:00|5830.5|5827.7|5828.9|5826.1|5830.9|5828.1|5828|5825.2|140
1613021100000|2021-02-11 05:25:00|5828.7|5825.9|5827.9|5825.1|5829.5|5826.7|5826.9|5824.1|77
1613021400000|2021-02-11 05:30:00|5828.2|5825.4|5828.9|5826.1|5829.9|5827.1|5828.2|5825.4|64
1613021700000|2021-02-11 05:35:00|5828|5825.2|5827.9|5825.1|5828.9|5826.1|5827.2|5824.4|206
1613022000000|2021-02-11 05:40:00|5828.3|5825.5|5827.5|5824.7|5828.9|5826.1|5826.9|5824.1|145
1613022300000|2021-02-11 05:45:00|5827.2|5824.4|5827.9|5825.1|5827.9|5825.1|5826.9|5824.1|77
1613022600000|2021-02-11 05:50:00|5827.5|5824.7|5828.9|5826.1|5828.9|5826.1|5825.9|5823.1|111
1613022900000|2021-02-11 05:55:00|5828.5|5825.7|5828.9|5826.1|5829.2|5826.4|5827.9|5825.1|59
1613023200000|2021-02-11 06:00:00|5828.2|5825.4|5828.9|5826.1|5829.9|5827.1|5828.2|5825.4|132
1613023500000|2021-02-11 06:05:00|5829.2|5826.4|5827.9|5825.1|5829.5|5826.7|5826.9|5824.1|100
1613023800000|2021-02-11 06:10:00|5827.5|5824.7|5825.9|5823.1|5827.9|5825.1|5824.9|5822.1|208
1613024100000|2021-02-11 06:15:00|5826|5823.2|5826.9|5824.1|5828.9|5826.1|5825.9|5823.1|94
1613024400000|2021-02-11 06:20:00|5826.5|5823.7|5826.5|5823.7|5827.5|5824.7|5825.1|5822.3|139
1613024700000|2021-02-11 06:25:00|5826.9|5824.1|5826.5|5823.7|5827.9|5825.1|5824.9|5822.1|100
1613025000000|2021-02-11 06:30:00|5826.9|5824.1|5825.9|5823.1|5827.9|5825.1|5824.9|5822.1|127
1613025300000|2021-02-11 06:35:00|5826.5|5823.7|5824.4|5821.6|5826.5|5823.7|5823.5|5820.7|175
1613025600000|2021-02-11 06:40:00|5824.5|5821.7|5823.9|5821.1|5825.9|5823.1|5823.9|5821.1|70
1613025900000|2021-02-11 06:45:00|5824.3|5821.5|5829.5|5826.7|5829.9|5827.1|5824.3|5821.5|230
1613026200000|2021-02-11 06:50:00|5829.9|5827.1|5832.9|5830.1|5833.5|5830.7|5828|5825.2|295
1613026500000|2021-02-11 06:55:00|5832.5|5829.7|5833.5|5830.7|5834.1|5831.3|5831.9|5829.1|211
1613026800000|2021-02-11 07:00:00|5833.9|5831.1|5832.9|5830.1|5834.9|5832.1|5831.9|5829.1|297
1613027100000|2021-02-11 07:05:00|5833.3|5830.5|5837.9|5835.1|5838.8|5836|5832.9|5830.1|1517
1613027400000|2021-02-11 07:10:00|5838.3|5835.5|5835.3|5832.5|5838.8|5836|5834.9|5832.1|359
1613027700000|2021-02-11 07:15:00|5834.9|5832.1|5829.9|5827.1|5834.9|5832.1|5828.6|5825.8|444
1613028000000|2021-02-11 07:20:00|5829.8|5827|5827.3|5824.5|5829.8|5827|5824.9|5822.1|367
1613028300000|2021-02-11 07:25:00|5826.9|5824.1|5828.3|5825.5|5828.6|5825.8|5823.9|5821.1|287
1613028600000|2021-02-11 07:30:00|5828.4|5825.6|5824.3|5821.5|5828.8|5826|5822.9|5820.1|367
1613028900000|2021-02-11 07:35:00|5824.6|5821.8|5824.3|5821.5|5825.9|5823.1|5822.9|5820.1|245
1613029200000|2021-02-11 07:40:00|5824.6|5821.8|5824.9|5822.1|5825.5|5822.7|5823.6|5820.8|1054
1613029500000|2021-02-11 07:45:00|5824.5|5821.7|5824.5|5821.7|5827.5|5824.7|5823.9|5821.1|262
1613029800000|2021-02-11 07:50:00|5824.9|5822.1|5825.5|5822.7|5827.9|5825.1|5823.9|5821.1|120
1613030100000|2021-02-11 07:55:00|5825.9|5823.1|5828.5|5825.7|5829.9|5827.1|5825.5|5822.7|219
1613030400000|2021-02-11 08:00:00|5828.9|5826.1|5825.9|5823.1|5832.1|5829.3|5820.1|5817.3|986
1613030700000|2021-02-11 08:05:00|5826|5823.2|5833.9|5831.1|5834.5|5831.7|5825.9|5823.1|599
1613031000000|2021-02-11 08:10:00|5834.2|5831.4|5822.4|5819.6|5836.1|5833.3|5820.5|5817.7|1081
1613031300000|2021-02-11 08:15:00|5822.5|5819.7|5821.5|5818.7|5825.9|5823.1|5820.5|5817.7|442
1613031600000|2021-02-11 08:20:00|5821.9|5819.1|5821.5|5818.7|5822.9|5820.1|5819.9|5817.1|630
1613031900000|2021-02-11 08:25:00|5821.9|5819.1|5821.5|5818.7|5823.5|5820.7|5817.9|5815.1|939
1613032200000|2021-02-11 08:30:00|5821.9|5819.1|5821.5|5818.7|5824.2|5821.4|5818.1|5815.3|682
1613032500000|2021-02-11 08:35:00|5820.9|5818.1|5816.9|5814.1|5821.9|5819.1|5816.5|5813.7|822
1613032800000|2021-02-11 08:40:00|5817.4|5814.6|5817.9|5815.1|5820.9|5818.1|5815.5|5812.7|711
1613033100000|2021-02-11 08:45:00|5818.5|5815.7|5824.9|5822.1|5825|5822.2|5817.9|5815.1|531
1613033400000|2021-02-11 08:50:00|5824.5|5821.7|5822.9|5820.1|5829.9|5827.1|5822.5|5819.7|445
1613033700000|2021-02-11 08:55:00|5823.2|5820.4|5822.9|5820.1|5826.9|5824.1|5821.9|5819.1|373
1613034000000|2021-02-11 09:00:00|5822.5|5819.7|5821.5|5818.7|5823.9|5821.1|5813.9|5811.1|1489
1613034300000|2021-02-11 09:05:00|5821.9|5819.1|5831.5|5828.7|5831.5|5828.7|5821.9|5819.1|668
1613034600000|2021-02-11 09:10:00|5830.9|5828.1|5829.9|5827.1|5833.2|5830.4|5828.9|5826.1|689
1613034900000|2021-02-11 09:15:00|5830|5827.2|5829.9|5827.1|5832.1|5829.3|5828.5|5825.7|486
1613035200000|2021-02-11 09:20:00|5829.5|5826.7|5831.5|5828.7|5833.5|5830.7|5829.1|5826.3|324
1613035500000|2021-02-11 09:25:00|5831.1|5828.3|5830.5|5827.7|5832.8|5830|5828.8|5826|425
1613035800000|2021-02-11 09:30:00|5830.2|5827.4|5830.5|5827.7|5831.5|5828.7|5828.5|5825.7|215
1613036100000|2021-02-11 09:35:00|5830.8|5828|5835|5832.2|5835.8|5833|5828.5|5825.7|643
1613036400000|2021-02-11 09:40:00|5834.8|5832|5835.8|5833|5836.8|5834|5833.8|5831|439
1613036700000|2021-02-11 09:45:00|5834.8|5832|5830.8|5828|5836.8|5834|5830.8|5828|482
1613037000000|2021-02-11 09:50:00|5831.8|5829|5826.8|5824|5832.8|5830|5826.5|5823.7|435
1613037300000|2021-02-11 09:55:00|5827|5824.2|5823.3|5820.5|5831.8|5829|5822.8|5820|492
1613037600000|2021-02-11 10:00:00|5823.5|5820.7|5820.8|5818|5824.8|5822|5820.5|5817.7|431
1613037900000|2021-02-11 10:05:00|5821|5818.2|5819.5|5816.7|5821.8|5819|5819.5|5816.7|283
1613038200000|2021-02-11 10:10:00|5819.8|5817|5820.8|5818|5820.8|5818|5812.1|5809.3|1198
1613038500000|2021-02-11 10:15:00|5820.6|5817.8|5820.8|5818|5820.8|5818|5818.8|5816|261
1613038800000|2021-02-11 10:20:00|5821.1|5818.3|5820.8|5818|5822.5|5819.7|5818.5|5815.7|293
1613039100000|2021-02-11 10:25:00|5821.1|5818.3|5826.5|5823.7|5827.5|5824.7|5820.8|5818|608
1613039400000|2021-02-11 10:30:00|5826.8|5824|5829.5|5826.7|5831|5828.2|5826.1|5823.3|296
1613039700000|2021-02-11 10:35:00|5829.8|5827|5825.5|5822.7|5830.5|5827.7|5819.8|5817|615
1613040000000|2021-02-11 10:40:00|5825.8|5823|5827.1|5824.3|5829.1|5826.3|5823.8|5821|261
1613040300000|2021-02-11 10:45:00|5826.8|5824|5826.4|5823.6|5828.1|5825.3|5825.1|5822.3|217
1613040600000|2021-02-11 10:50:00|5825.8|5823|5827.4|5824.6|5828.4|5825.6|5825.8|5823|151
1613040900000|2021-02-11 10:55:00|5827.8|5825|5828.4|5825.6|5830.8|5828|5827.1|5824.3|151
1613041200000|2021-02-11 11:00:00|5828.2|5825.4|5828.4|5825.6|5829.8|5827|5826.4|5823.6|486
1613041500000|2021-02-11 11:05:00|5828.8|5826|5822.4|5819.6|5828.8|5826|5821.8|5819|497
1613041800000|2021-02-11 11:10:00|5822.8|5820|5819.8|5817|5825.3|5822.5|5819.1|5816.3|369
1613042100000|2021-02-11 11:15:00|5820.1|5817.3|5815.4|5812.6|5821.8|5819|5814.8|5812|810
1613042400000|2021-02-11 11:20:00|5814.8|5812|5815.4|5812.6|5815.8|5813|5810.8|5808|840
1613042700000|2021-02-11 11:25:00|5815.9|5813.1|5812.4|5809.6|5816.4|5813.6|5811.4|5808.6|453
1613043000000|2021-02-11 11:30:00|5812.1|5809.3|5807.4|5804.6|5813.1|5810.3|5804.8|5802|1758
1613043300000|2021-02-11 11:35:00|5807.8|5805|5810.4|5807.6|5811.1|5808.3|5803.4|5800.6|1034
1613043600000|2021-02-11 11:40:00|5809.8|5807|5816.4|5813.6|5820.1|5817.3|5809.1|5806.3|1010
1613043900000|2021-02-11 11:45:00|5816.7|5813.9|5822.1|5819.3|5822.4|5819.6|5814.9|5812.1|740
1613044200000|2021-02-11 11:50:00|5822.4|5819.6|5823.1|5820.3|5825.9|5823.1|5820.8|5818|851
1613044500000|2021-02-11 11:55:00|5822.8|5820|5820.4|5817.6|5822.8|5820|5819.1|5816.3|232
1613044800000|2021-02-11 12:00:00|5820.8|5818|5819.4|5816.6|5822.8|5820|5818|5815.2|449
1613045100000|2021-02-11 12:05:00|5819|5816.2|5814.8|5812|5821.8|5819|5813.8|5811|568
1613045400000|2021-02-11 12:10:00|5814.9|5812.1|5819.4|5816.6|5820.4|5817.6|5814.9|5812.1|358
1613045700000|2021-02-11 12:15:00|5819.9|5817.1|5823|5820.2|5823.4|5820.6|5816.4|5813.6|364
1613046000000|2021-02-11 12:20:00|5822.4|5819.6|5823|5820.2|5824.4|5821.6|5821|5818.2|398
1613046300000|2021-02-11 12:25:00|5823.3|5820.5|5824.4|5821.6|5825|5822.2|5822|5819.2|292
1613046600000|2021-02-11 12:30:00|5824|5821.2|5824|5821.2|5825.4|5822.6|5822|5819.2|537
1613046900000|2021-02-11 12:35:00|5823.9|5821.1|5822|5819.2|5825.8|5823|5822|5819.2|357
1613047200000|2021-02-11 12:40:00|5821.8|5819|5819.4|5816.6|5823|5820.2|5818.8|5816|461
1613047500000|2021-02-11 12:45:00|5819.8|5817|5817|5814.2|5820.4|5817.6|5816|5813.2|385
1613047800000|2021-02-11 12:50:00|5816.9|5814.1|5810.4|5807.6|5816.9|5814.1|5809.8|5807|1070
1613048100000|2021-02-11 12:55:00|5811|5808.2|5814.9|5812.1|5815|5812.2|5809.4|5806.6|586
1613048400000|2021-02-11 13:00:00|5814.4|5811.6|5824|5821.2|5826.8|5824|5814.4|5811.6|2202
1613048700000|2021-02-11 13:05:00|5823.8|5821|5825|5822.2|5825.4|5822.6|5822.8|5820|728
1613049000000|2021-02-11 13:10:00|5824.9|5822.1|5823.8|5821|5827|5824.2|5823.4|5820.6|638
1613049300000|2021-02-11 13:15:00|5823.9|5821.1|5821|5818.2|5825|5822.2|5819.4|5816.6|941
1613049600000|2021-02-11 13:20:00|5821.8|5819|5821|5818.2|5822|5819.2|5817.8|5815|524
1613049900000|2021-02-11 13:25:00|5820.8|5818|5819.4|5816.6|5820.8|5818|5818.8|5816|257
1613050200000|2021-02-11 13:30:00|5819.8|5817|5819.8|5817|5822.4|5819.6|5817.8|5815|707
1613050500000|2021-02-11 13:35:00|5820|5817.2|5820.4|5817.6|5823|5820.2|5818.8|5816|2372
1613050800000|2021-02-11 13:40:00|5820.8|5818|5829.4|5826.6|5835.4|5832.6|5820.4|5817.6|2478
1613051100000|2021-02-11 13:45:00|5829.8|5827|5839.4|5836.6|5839.8|5837|5827.4|5824.6|1779
1613051400000|2021-02-11 13:50:00|5839.5|5836.7|5842|5839.2|5847|5844.2|5838.4|5835.6|3044
1613051700000|2021-02-11 13:55:00|5842.4|5839.6|5848|5845.2|5849|5846.2|5840.5|5837.7|4107
1613052000000|2021-02-11 14:00:00|5848.1|5845.3|5842|5839.2|5851.3|5848.5|5841.6|5838.8|2463
1613052300000|2021-02-11 14:05:00|5842.3|5839.5|5843.3|5840.5|5846.3|5843.5|5840|5837.2|1540
1613052600000|2021-02-11 14:10:00|5843|5840.2|5846.2|5843.4|5851.3|5848.5|5841.3|5838.5|5019
1613052900000|2021-02-11 14:15:00|5846.6|5843.8|5847.6|5844.8|5851.2|5848.4|5846|5843.2|1899
1613053200000|2021-02-11 14:20:00|5847.2|5844.4|5850.6|5847.8|5851.2|5848.4|5845|5842.2|1661
1613053500000|2021-02-11 14:25:00|5850.2|5847.4|5854|5851.2|5856.2|5853.4|5849|5846.2|2615
1613053800000|2021-02-11 14:30:00|5853.6|5850.8|5856.6|5853.8|5857.2|5854.4|5848|5845.2|5010
1613054100000|2021-02-11 14:35:00|5856.2|5853.4|5856.6|5853.8|5860.6|5857.8|5852|5849.2|2271
1613054400000|2021-02-11 14:40:00|5857|5854.2|5857.2|5854.4|5861.2|5858.4|5855.6|5852.8|2985
1613054700000|2021-02-11 14:45:00|5857.5|5854.7|5854.6|5851.8|5860.2|5857.4|5853.2|5850.4|1832
1613055000000|2021-02-11 14:50:00|5854.9|5852.1|5843|5840.2|5855.2|5852.4|5837.8|5835|4712
1613055300000|2021-02-11 14:55:00|5843.4|5840.6|5843|5840.2|5852.4|5849.6|5843|5840.2|2151
1613055600000|2021-02-11 15:00:00|5843.8|5841|5841.4|5838.6|5849.4|5846.6|5840.4|5837.6|4081
1613055900000|2021-02-11 15:05:00|5841.3|5838.5|5843.8|5841|5844|5841.2|5837.8|5835|7882
1613056200000|2021-02-11 15:10:00|5843.5|5840.7|5847.1|5844.3|5852.1|5849.3|5840.8|5838|1923
1613056500000|2021-02-11 15:15:00|5846.8|5844|5847.8|5845|5849.8|5847|5844.8|5842|776
1613056800000|2021-02-11 15:20:00|5848.1|5845.3|5848.8|5846|5850.8|5848|5844.8|5842|898
1613057100000|2021-02-11 15:25:00|5849.5|5846.7|5849.1|5846.3|5851.1|5848.3|5843.8|5841|2965
1613057400000|2021-02-11 15:30:00|5849.3|5846.5|5838.5|5835.7|5849.8|5847|5836.5|5833.7|3201
1613057700000|2021-02-11 15:35:00|5838.8|5836|5839.5|5836.7|5845.7|5842.9|5837.5|5834.7|1359
1613058000000|2021-02-11 15:40:00|5839.6|5836.8|5842.7|5839.9|5844.5|5841.7|5838|5835.2|1312
1613058300000|2021-02-11 15:45:00|5843.1|5840.3|5843.5|5840.7|5845.5|5842.7|5841.7|5838.9|840
1613058600000|2021-02-11 15:50:00|5843.7|5840.9|5845.1|5842.3|5849.7|5846.9|5843.7|5840.9|1893
1613058900000|2021-02-11 15:55:00|5845.5|5842.7|5836.1|5833.3|5847.7|5844.9|5833.5|5830.7|2043
1613059200000|2021-02-11 16:00:00|5836.5|5833.7|5837.1|5834.3|5840.5|5837.7|5834.1|5831.3|1197
1613059500000|2021-02-11 16:05:00|5837.5|5834.7|5844.1|5841.3|5847.7|5844.9|5836.5|5833.7|2063
1613059800000|2021-02-11 16:10:00|5843.7|5840.9|5842.6|5839.8|5844.1|5841.3|5838.7|5835.9|2707
1613060100000|2021-02-11 16:15:00|5842.7|5839.9|5840.1|5837.3|5844.7|5841.9|5839.5|5836.7|2718
1613060400000|2021-02-11 16:20:00|5839.7|5836.9|5844.5|5841.7|5846.7|5843.9|5838.5|5835.7|1390
1613060700000|2021-02-11 16:25:00|5844.7|5841.9|5848.7|5845.9|5852.1|5849.3|5841.5|5838.7|2053
1613061000000|2021-02-11 16:30:00|5848.5|5845.7|5848.1|5845.3|5850.9|5848.1|5846.1|5843.3|1773
1613061300000|2021-02-11 16:35:00|5848.5|5845.7|5841.5|5838.7|5851.1|5848.3|5840.1|5837.3|1195
1613061600000|2021-02-11 16:40:00|5841.1|5838.3|5843.5|5840.7|5844.5|5841.7|5839.5|5836.7|1206
1613061900000|2021-02-11 16:45:00|5843.1|5840.3|5847.1|5844.3|5847.7|5844.9|5841.7|5838.9|2274
1613062200000|2021-02-11 16:50:00|5847.5|5844.7|5839.1|5836.3|5847.7|5844.9|5835.5|5832.7|2213
1613062500000|2021-02-11 16:55:00|5839.5|5836.7|5836.5|5833.7|5840.1|5837.3|5833.1|5830.3|1858
1613062800000|2021-02-11 17:00:00|5836.7|5833.9|5829.5|5826.7|5837.1|5834.3|5828.7|5825.9|2157
1613063100000|2021-02-11 17:05:00|5828.7|5825.9|5821.1|5818.3|5830.5|5827.7|5814.5|5811.7|3755
1613063400000|2021-02-11 17:10:00|5821.5|5818.7|5829.5|5826.7|5834.5|5831.7|5819.5|5816.7|3313
1613063700000|2021-02-11 17:15:00|5829.7|5826.9|5817.5|5814.7|5830.5|5827.7|5817.1|5814.3|2849
1613064000000|2021-02-11 17:20:00|5816.7|5813.9|5812.1|5809.3|5819.1|5816.3|5810.5|5807.7|2754
1613064300000|2021-02-11 17:25:00|5811.7|5808.9|5817.5|5814.7|5819.5|5816.7|5811.5|5808.7|1867
1613064600000|2021-02-11 17:30:00|5818.1|5815.3|5827.1|5824.3|5831.7|5828.9|5817.5|5814.7|3252
1613064900000|2021-02-11 17:35:00|5827.2|5824.4|5830.1|5827.3|5833.7|5830.9|5827.2|5824.4|1762
1613065200000|2021-02-11 17:40:00|5829.7|5826.9|5824.1|5821.3|5830.5|5827.7|5821.5|5818.7|1356
1613065500000|2021-02-11 17:45:00|5824.5|5821.7|5829.1|5826.3|5829.5|5826.7|5820.1|5817.3|1715
1613065800000|2021-02-11 17:50:00|5829.5|5826.7|5824.5|5821.7|5830.1|5827.3|5820.5|5817.7|1129
1613066100000|2021-02-11 17:55:00|5825.5|5822.7|5826.5|5823.7|5828.1|5825.3|5823.5|5820.7|752
1613066400000|2021-02-11 18:00:00|5825.5|5822.7|5822.1|5819.3|5826.7|5823.9|5821.1|5818.3|949
1613066700000|2021-02-11 18:05:00|5822.5|5819.7|5817.5|5814.7|5822.5|5819.7|5814.5|5811.7|1834
1613067000000|2021-02-11 18:10:00|5817.1|5814.3|5823.1|5820.3|5824.5|5821.7|5813.7|5810.9|1386
1613067300000|2021-02-11 18:15:00|5822.1|5819.3|5820.5|5817.7|5823.5|5820.7|5818.1|5815.3|765
1613067600000|2021-02-11 18:20:00|5820.1|5817.3|5829.5|5826.7|5829.5|5826.7|5819.5|5816.7|1122
1613067900000|2021-02-11 18:25:00|5829.1|5826.3|5824.5|5821.7|5830.7|5827.9|5823.5|5820.7|1511
1613068200000|2021-02-11 18:30:00|5824.7|5821.9|5831.5|5828.7|5831.5|5828.7|5824.1|5821.3|1255
1613068500000|2021-02-11 18:35:00|5831.1|5828.3|5825.1|5822.3|5831.5|5828.7|5823.1|5820.3|887
1613068800000|2021-02-11 18:40:00|5825.5|5822.7|5822.5|5819.7|5826.6|5823.8|5821.5|5818.7|716
1613069100000|2021-02-11 18:45:00|5823.1|5820.3|5821.5|5818.7|5824.1|5821.3|5820.7|5817.9|783
1613069400000|2021-02-11 18:50:00|5821.1|5818.3|5821.1|5818.3|5824.7|5821.9|5820.7|5817.9|1228
1613069700000|2021-02-11 18:55:00|5820.7|5817.9|5821.5|5818.7|5823.1|5820.3|5817.7|5814.9|1126
1613070000000|2021-02-11 19:00:00|5821.7|5818.9|5819.1|5816.3|5822.1|5819.3|5812.7|5809.9|3116
1613070300000|2021-02-11 19:05:00|5818.7|5815.9|5819.1|5816.3|5825.7|5822.9|5817.5|5814.7|1665
1613070600000|2021-02-11 19:10:00|5819.5|5816.7|5817.7|5814.9|5819.5|5816.7|5812.5|5809.7|2313
1613070900000|2021-02-11 19:15:00|5817.5|5814.7|5815.7|5812.9|5819.7|5816.9|5813.5|5810.7|1531
1613071200000|2021-02-11 19:20:00|5816.1|5813.3|5819.1|5816.3|5823.5|5820.7|5815.5|5812.7|2663
1613071500000|2021-02-11 19:25:00|5819.5|5816.7|5816.3|5813.5|5820.7|5817.9|5814.5|5811.7|23169
1613071800000|2021-02-11 19:30:00|5815.5|5812.7|5797.2|5794.4|5816.8|5814|5795.2|5792.4|12609
1613072100000|2021-02-11 19:35:00|5797.3|5794.5|5795.8|5793|5797.8|5795|5788.5|5785.7|3610
1613072400000|2021-02-11 19:40:00|5796.2|5793.4|5798.2|5795.4|5798.2|5795.4|5793.2|5790.4|8259
1613072700000|2021-02-11 19:45:00|5798|5795.2|5792.2|5789.4|5798|5795.2|5789|5786.2|1335
1613073000000|2021-02-11 19:50:00|5792.1|5789.3|5787.2|5784.4|5792.2|5789.4|5785.6|5782.8|1585
1613073300000|2021-02-11 19:55:00|5787.6|5784.8|5787.6|5784.8|5790|5787.2|5783.2|5780.4|1276
1613073600000|2021-02-11 20:00:00|5787.2|5784.4|5785.6|5782.8|5791.6|5788.8|5785.1|5782.3|1375
1613073900000|2021-02-11 20:05:00|5786|5783.2|5787|5784.2|5788.6|5785.8|5781.2|5778.4|1917
1613074200000|2021-02-11 20:10:00|5786|5783.2|5788|5785.2|5790|5787.2|5785.6|5782.8|892
1613074500000|2021-02-11 20:15:00|5788.6|5785.8|5784|5781.2|5789.2|5786.4|5784|5781.2|1076
1613074800000|2021-02-11 20:20:00|5784.2|5781.4|5786.2|5783.4|5786.6|5783.8|5782.6|5779.8|1228
1613075100000|2021-02-11 20:25:00|5786|5783.2|5786.6|5783.8|5789|5786.2|5784|5781.2|1078
1613075400000|2021-02-11 20:30:00|5787|5784.2|5786|5783.2|5787|5784.2|5784.6|5781.8|997
1613075700000|2021-02-11 20:35:00|5785.6|5782.8|5785.6|5782.8|5786.2|5783.4|5780.2|5777.4|983
1613076000000|2021-02-11 20:40:00|5786|5783.2|5783|5780.2|5788|5785.2|5783|5780.2|802
1613076300000|2021-02-11 20:45:00|5782.6|5779.8|5782|5779.2|5784.2|5781.4|5781.1|5778.3|688
1613076600000|2021-02-11 20:50:00|5782.6|5779.8|5787.2|5784.4|5789.6|5786.8|5782.6|5779.8|847
1613076900000|2021-02-11 20:55:00|5787.1|5784.3|5792.6|5789.8|5793|5790.2|5787|5784.2|852
1613077200000|2021-02-11 21:00:00|5792.2|5789.4|5790|5787.2|5792.2|5789.4|5788.6|5785.8|428
1613077500000|2021-02-11 21:05:00|5790.1|5787.3|5792|5789.2|5792.6|5789.8|5790|5787.2|183
1613077800000|2021-02-11 21:10:00|5792.2|5789.4|5793.2|5790.4|5794|5791.2|5792|5789.2|255
1613078100000|2021-02-11 21:15:00|5793.6|5790.8|5792.2|5789.4|5794|5791.2|5791.2|5788.4|189
1613078400000|2021-02-11 21:20:00|5792|5789.2|5791.6|5788.8|5792.6|5789.8|5791.2|5788.4|244
1613078700000|2021-02-11 21:25:00|5792|5789.2|5792.6|5789.8|5794|5791.2|5791.2|5788.4|433
1613079000000|2021-02-11 21:30:00|5793|5790.2|5793.2|5790.4|5794.2|5791.4|5792|5789.2|326
1613079300000|2021-02-11 21:35:00|5793.6|5790.8|5793|5790.2|5794.6|5791.8|5793|5790.2|160
1613079600000|2021-02-11 21:40:00|5792.6|5789.8|5789.6|5786.8|5793|5790.2|5788|5785.2|700
1613079900000|2021-02-11 21:45:00|5790|5787.2|5779.1|5776.3|5791|5788.2|5778.7|5775.9|1224
1613080200000|2021-02-11 21:50:00|5779.2|5776.4|5783.2|5780.4|5784.2|5781.4|5778.2|5775.4|524
1613080500000|2021-02-11 21:55:00|5783.6|5780.8|5785.1|5782.3|5786|5783.2|5780.6|5777.8|1136
1613084400000|2021-02-11 23:00:00|5786.1|5783.3|5786.4|5783.6|5786.6|5783.8|5783.9|5781.1|160
1613084700000|2021-02-11 23:05:00|5786.6|5783.8|5785.6|5782.8|5786.6|5783.8|5785.6|5782.8|54
1613085000000|2021-02-11 23:10:00|5785.9|5783.1|5788.2|5785.4|5788.6|5785.8|5785.6|5782.8|83
1613085300000|2021-02-11 23:15:00|5787.8|5785|5785.9|5783.1|5787.9|5785.1|5785.2|5782.4|94
1613085600000|2021-02-11 23:20:00|5785.6|5782.8|5784.6|5781.8|5785.9|5783.1|5784.2|5781.4|79
1613085900000|2021-02-11 23:25:00|5784.2|5781.4|5786.6|5783.8|5786.6|5783.8|5784.2|5781.4|51
1613086200000|2021-02-11 23:30:00|5786.9|5784.1|5787.2|5784.4|5787.6|5784.8|5786.2|5783.4|51
1613086500000|2021-02-11 23:35:00|5787.9|5785.1|5787.6|5784.8|5787.9|5785.1|5786.2|5783.4|53
1613086800000|2021-02-11 23:40:00|5787.9|5785.1|5786.6|5783.8|5787.9|5785.1|5786.2|5783.4|35
1613087100000|2021-02-11 23:45:00|5786.2|5783.4|5788.6|5785.8|5788.9|5786.1|5786.2|5783.4|86
1613087400000|2021-02-11 23:50:00|5788.2|5785.4|5788.6|5785.8|5788.9|5786.1|5787.9|5785.1|50
1613087700000|2021-02-11 23:55:00|5788.2|5785.4|5790.2|5787.4|5790.9|5788.1|5788.2|5785.4|71
1613088000000|2021-02-12 00:00:00|5790.6|5787.8|5786.9|5784.1|5790.9|5788.1|5786.5|5783.7|156
1613088300000|2021-02-12 00:05:00|5786.5|5783.7|5786.9|5784.1|5786.9|5784.1|5783.9|5781.1|168
1613088600000|2021-02-12 00:10:00|5786.5|5783.7|5789.5|5786.7|5790.9|5788.1|5785.9|5783.1|144
1613088900000|2021-02-12 00:15:00|5789.2|5786.4|5786.9|5784.1|5789.2|5786.4|5786.9|5784.1|63
1613089200000|2021-02-12 00:20:00|5786|5783.2|5786.9|5784.1|5787.2|5784.4|5783.9|5781.1|142
1613089500000|2021-02-12 00:25:00|5786.5|5783.7|5784.5|5781.7|5786.9|5784.1|5784.5|5781.7|47
1613089800000|2021-02-12 00:30:00|5784.3|5781.5|5783.5|5780.7|5784.3|5781.5|5783.2|5780.4|27
1613090100000|2021-02-12 00:35:00|5783.9|5781.1|5783.5|5780.7|5784.2|5781.4|5783.2|5780.4|59
1613090400000|2021-02-12 00:40:00|5783.2|5780.4|5782.5|5779.7|5783.7|5780.9|5782.5|5779.7|59
1613090700000|2021-02-12 00:45:00|5782.2|5779.4|5778|5775.2|5782.5|5779.7|5776.5|5773.7|265
1613091000000|2021-02-12 00:50:00|5777.7|5774.9|5776.5|5773.7|5779|5776.2|5775.9|5773.1|168
1613091300000|2021-02-12 00:55:00|5776.4|5773.6|5778.5|5775.7|5779.1|5776.3|5775.9|5773.1|181
1613091600000|2021-02-12 01:00:00|5779.1|5776.3|5780.1|5777.3|5782.9|5780.1|5777.5|5774.7|342
1613091900000|2021-02-12 01:05:00|5780.5|5777.7|5776.5|5773.7|5780.5|5777.7|5776.1|5773.3|201
1613092200000|2021-02-12 01:10:00|5776.1|5773.3|5767.1|5764.3|5777.5|5774.7|5767.1|5764.3|634
1613092500000|2021-02-12 01:15:00|5767.5|5764.7|5768.1|5765.3|5771.9|5769.1|5767.1|5764.3|227
1613092800000|2021-02-12 01:20:00|5768.6|5765.8|5770.1|5767.3|5772.1|5769.3|5768.1|5765.3|76
1613093100000|2021-02-12 01:25:00|5770.9|5768.1|5773.1|5770.3|5773.1|5770.3|5769.5|5766.7|145
1613093400000|2021-02-12 01:30:00|5774.1|5771.3|5772.5|5769.7|5774.1|5771.3|5771.9|5769.1|154
1613093700000|2021-02-12 01:35:00|5772.1|5769.3|5770.5|5767.7|5772.5|5769.7|5769.1|5766.3|76
1613094000000|2021-02-12 01:40:00|5770.9|5768.1|5769.5|5766.7|5770.9|5768.1|5767.1|5764.3|198
1613094300000|2021-02-12 01:45:00|5769.1|5766.3|5767.5|5764.7|5769.1|5766.3|5765.9|5763.1|169
1613094600000|2021-02-12 01:50:00|5767.9|5765.1|5769.1|5766.3|5769.1|5766.3|5765.9|5763.1|146
1613094900000|2021-02-12 01:55:00|5769.5|5766.7|5772.1|5769.3|5772.1|5769.3|5769.5|5766.7|113
1613095200000|2021-02-12 02:00:00|5771.9|5769.1|5770.9|5768.1|5773.1|5770.3|5770.1|5767.3|204
1613095500000|2021-02-12 02:05:00|5770.5|5767.7|5770.5|5767.7|5771.1|5768.3|5770|5767.2|65
1613095800000|2021-02-12 02:10:00|5770.9|5768.1|5767.9|5765.1|5771.1|5768.3|5767.1|5764.3|203
1613096100000|2021-02-12 02:15:00|5768.4|5765.6|5769.5|5766.7|5771.1|5768.3|5768.4|5765.6|156
1613096400000|2021-02-12 02:20:00|5769.4|5766.6|5768.9|5766.1|5769.4|5766.6|5767.9|5765.1|71
1613096700000|2021-02-12 02:25:00|5768.5|5765.7|5768.9|5766.1|5768.9|5766.1|5767.9|5765.1|52
1613097000000|2021-02-12 02:30:00|5769|5766.2|5768.9|5766.1|5769.4|5766.6|5767.9|5765.1|116
1613097300000|2021-02-12 02:35:00|5769|5766.2|5769.9|5767.1|5769.9|5767.1|5768.9|5766.1|68
1613097600000|2021-02-12 02:40:00|5769.4|5766.6|5768.9|5766.1|5770.1|5767.3|5767.9|5765.1|137
1613097900000|2021-02-12 02:45:00|5768.5|5765.7|5768.9|5766.1|5769.1|5766.3|5768.5|5765.7|31
1613098200000|2021-02-12 02:50:00|5768.5|5765.7|5766.9|5764.1|5768.9|5766.1|5765.1|5762.3|225
1613098500000|2021-02-12 02:55:00|5766.1|5763.3|5766.9|5764.1|5767.1|5764.3|5765.1|5762.3|200
1613098800000|2021-02-12 03:00:00|5766.5|5763.7|5765.5|5762.7|5767.1|5764.3|5765.5|5762.7|68
1613099100000|2021-02-12 03:05:00|5765.9|5763.1|5765.9|5763.1|5766.1|5763.3|5765.1|5762.3|125
1613099400000|2021-02-12 03:10:00|5765.5|5762.7|5766.9|5764.1|5766.9|5764.1|5765.5|5762.7|35
1613099700000|2021-02-12 03:15:00|5767|5764.2|5768.5|5765.7|5768.5|5765.7|5766.1|5763.3|59
1613100000000|2021-02-12 03:20:00|5768.9|5766.1|5768.5|5765.7|5768.9|5766.1|5768|5765.2|53
1613100300000|2021-02-12 03:25:00|5769.1|5766.3|5770.1|5767.3|5770.1|5767.3|5768.5|5765.7|92
1613100600000|2021-02-12 03:30:00|5770.5|5767.7|5771.9|5769.1|5772.1|5769.3|5770.1|5767.3|128
1613100900000|2021-02-12 03:35:00|5772|5769.2|5773.1|5770.3|5773.1|5770.3|5771.1|5768.3|129
1613101200000|2021-02-12 03:40:00|5773|5770.2|5773.5|5770.7|5773.5|5770.7|5772.1|5769.3|64
1613101500000|2021-02-12 03:45:00|5773.1|5770.3|5773.1|5770.3|5773.9|5771.1|5772.9|5770.1|52
1613101800000|2021-02-12 03:50:00|5773.5|5770.7|5775.1|5772.3|5775.1|5772.3|5773.1|5770.3|114
1613102100000|2021-02-12 03:55:00|5776.1|5773.3|5776.1|5773.3|5778.1|5775.3|5775.9|5773.1|178
1613102400000|2021-02-12 04:00:00|5776.5|5773.7|5777.1|5774.3|5778.1|5775.3|5776.5|5773.7|78
1613102700000|2021-02-12 04:05:00|5776.5|5773.7|5778.1|5775.3|5778.1|5775.3|5776.1|5773.3|113
1613103000000|2021-02-12 04:10:00|5778|5775.2|5776.5|5773.7|5778.1|5775.3|5776.1|5773.3|79
1613103300000|2021-02-12 04:15:00|5776.9|5774.1|5777.1|5774.3|5777.1|5774.3|5776.1|5773.3|79
1613103600000|2021-02-12 04:20:00|5776.1|5773.3|5776.1|5773.3|5776.9|5774.1|5776.1|5773.3|30
1613103900000|2021-02-12 04:25:00|5776.9|5774.1|5777.1|5774.3|5778.1|5775.3|5776.9|5774.1|72
1613104200000|2021-02-12 04:30:00|5778.1|5775.3|5778.1|5775.3|5779.1|5776.3|5777.5|5774.7|124
1613104500000|2021-02-12 04:35:00|5777.9|5775.1|5776.5|5773.7|5777.9|5775.1|5776.1|5773.3|72
1613104800000|2021-02-12 04:40:00|5776.9|5774.1|5775.5|5772.7|5776.9|5774.1|5775.5|5772.7|31
1613105100000|2021-02-12 04:45:00|5775.9|5773.1|5775.1|5772.3|5776.1|5773.3|5775.1|5772.3|36
1613105400000|2021-02-12 04:50:00|5775|5772.2|5774.5|5771.7|5775.1|5772.3|5774.1|5771.3|20
1613105700000|2021-02-12 04:55:00|5774.9|5772.1|5774.1|5771.3|5774.9|5772.1|5773.1|5770.3|72
1613106000000|2021-02-12 05:00:00|5773.9|5771.1|5774.5|5771.7|5774.5|5771.7|5773.1|5770.3|68
1613106300000|2021-02-12 05:05:00|5774.1|5771.3|5775.9|5773.1|5776.1|5773.3|5774|5771.2|63
1613106600000|2021-02-12 05:10:00|5775.5|5772.7|5777.1|5774.3|5777.1|5774.3|5775.1|5772.3|39
1613106900000|2021-02-12 05:15:00|5777|5774.2|5776.5|5773.7|5777.1|5774.3|5775.5|5772.7|37
1613107200000|2021-02-12 05:20:00|5776.9|5774.1|5778.1|5775.3|5778.1|5775.3|5776.1|5773.3|62
1613107500000|2021-02-12 05:25:00|5778.3|5775.5|5779.1|5776.3|5780.7|5777.9|5778.1|5775.3|184
1613107800000|2021-02-12 05:30:00|5779.5|5776.7|5781.1|5778.3|5783.1|5780.3|5779.5|5776.7|184
1613108100000|2021-02-12 05:35:00|5781|5778.2|5781.1|5778.3|5782.1|5779.3|5780.9|5778.1|103
1613108400000|2021-02-12 05:40:00|5781.9|5779.1|5781.1|5778.3|5782.1|5779.3|5779.5|5776.7|106
1613108700000|2021-02-12 05:45:00|5780.9|5778.1|5779.9|5777.1|5781.1|5778.3|5779.1|5776.3|85
1613109000000|2021-02-12 05:50:00|5779.5|5776.7|5779.1|5776.3|5779.9|5777.1|5778.9|5776.1|31
1613109300000|2021-02-12 05:55:00|5779|5776.2|5777.5|5774.7|5779.1|5776.3|5776.9|5774.1|194
1613109600000|2021-02-12 06:00:00|5777.9|5775.1|5775.5|5772.7|5778.9|5776.1|5775.1|5772.3|176
1613109900000|2021-02-12 06:05:00|5775.1|5772.3|5776.1|5773.3|5776.9|5774.1|5775.1|5772.3|76
1613110200000|2021-02-12 06:10:00|5775.5|5772.7|5771.5|5768.7|5776.1|5773.3|5770.9|5768.1|208
1613110500000|2021-02-12 06:15:00|5771.1|5768.3|5772.1|5769.3|5772.9|5770.1|5770.1|5767.3|129
1613110800000|2021-02-12 06:20:00|5772.5|5769.7|5773.1|5770.3|5773.1|5770.3|5771.5|5768.7|70
1613111100000|2021-02-12 06:25:00|5773|5770.2|5773.1|5770.3|5773.1|5770.3|5771.5|5768.7|112
1613111400000|2021-02-12 06:30:00|5772.9|5770.1|5771.5|5768.7|5772.9|5770.1|5771.5|5768.7|36
1613111700000|2021-02-12 06:35:00|5771.9|5769.1|5772.1|5769.3|5772.1|5769.3|5769.1|5766.3|243
1613112000000|2021-02-12 06:40:00|5772.5|5769.7|5770.9|5768.1|5773.1|5770.3|5770.1|5767.3|80
1613112300000|2021-02-12 06:45:00|5771|5768.2|5765.5|5762.7|5771.1|5768.3|5765.1|5762.3|149
1613112600000|2021-02-12 06:50:00|5765.9|5763.1|5767.1|5764.3|5768.1|5765.3|5765.5|5762.7|211
1613112900000|2021-02-12 06:55:00|5767|5764.2|5767.1|5764.3|5768.1|5765.3|5766.9|5764.1|104
1613113200000|2021-02-12 07:00:00|5766.9|5764.1|5764.9|5762.1|5766.9|5764.1|5764.9|5762.1|319
1613113500000|2021-02-12 07:05:00|5765|5762.2|5763.9|5761.1|5765.1|5762.3|5763.9|5761.1|181
1613113800000|2021-02-12 07:10:00|5762.9|5760.1|5760.8|5758|5762.9|5760.1|5758.9|5756.1|541
1613114100000|2021-02-12 07:15:00|5760.5|5757.7|5758.5|5755.7|5761.8|5759|5757.8|5755|368
1613114400000|2021-02-12 07:20:00|5758.2|5755.4|5764.5|5761.7|5764.8|5762|5757.8|5755|609
1613114700000|2021-02-12 07:25:00|5764.8|5762|5770.8|5768|5770.8|5768|5764.5|5761.7|374
1613115000000|2021-02-12 07:30:00|5770.5|5767.7|5769.5|5766.7|5771.8|5769|5768.1|5765.3|398
1613115300000|2021-02-12 07:35:00|5769.1|5766.3|5770|5767.2|5773.8|5771|5769.1|5766.3|495
1613115600000|2021-02-12 07:40:00|5769.8|5767|5773.1|5770.3|5775.1|5772.3|5768.8|5766|439
1613115900000|2021-02-12 07:45:00|5772.8|5770|5775.1|5772.3|5775.1|5772.3|5772.1|5769.3|1295
1613116200000|2021-02-12 07:50:00|5774.8|5772|5774.4|5771.6|5775.1|5772.3|5770.8|5768|551
1613116500000|2021-02-12 07:55:00|5774.1|5771.3|5775.1|5772.3|5776.4|5773.6|5773.1|5770.3|281
1613116800000|2021-02-12 08:00:00|5775.8|5773|5768.4|5765.6|5779.1|5776.3|5765.4|5762.6|4158
1613117100000|2021-02-12 08:05:00|5768.8|5766|5768.4|5765.6|5770.8|5768|5764.4|5761.6|645
1613117400000|2021-02-12 08:10:00|5768.1|5765.3|5763.4|5760.6|5768.8|5766|5762.1|5759.3|951
1613117700000|2021-02-12 08:15:00|5763.3|5760.5|5765.4|5762.6|5769.1|5766.3|5762.8|5760|626
1613118000000|2021-02-12 08:20:00|5766.1|5763.3|5764|5761.2|5766.1|5763.3|5762.1|5759.3|626
1613118300000|2021-02-12 08:25:00|5763.9|5761.1|5760|5757.2|5764|5761.2|5758.8|5756|711
1613118600000|2021-02-12 08:30:00|5760.8|5758|5760.8|5758|5762.8|5760|5757|5754.2|788
1613118900000|2021-02-12 08:35:00|5760.4|5757.6|5756|5753.2|5761|5758.2|5755.4|5752.6|612
1613119200000|2021-02-12 08:40:00|5756.4|5753.6|5754.9|5752.1|5758|5755.2|5754|5751.2|695
1613119500000|2021-02-12 08:45:00|5754.8|5752|5747|5744.2|5756|5753.2|5747|5744.2|1250
1613119800000|2021-02-12 08:50:00|5745.8|5743|5748|5745.2|5750|5747.2|5743.4|5740.6|988
1613120100000|2021-02-12 08:55:00|5748.4|5745.6|5740|5737.2|5748.8|5746|5739.8|5737|786
1613120400000|2021-02-12 09:00:00|5740.4|5737.6|5739|5736.2|5744|5741.2|5739|5736.2|1314
1613120700000|2021-02-12 09:05:00|5739.4|5736.6|5735|5732.2|5740.8|5738|5734|5731.2|865
1613121000000|2021-02-12 09:10:00|5734.9|5732.1|5743|5740.2|5744|5741.2|5734|5731.2|1324
1613121300000|2021-02-12 09:15:00|5742.8|5740|5742.4|5739.6|5744|5741.2|5742|5739.2|854
1613121600000|2021-02-12 09:20:00|5742|5739.2|5745.4|5742.6|5753|5750.2|5742|5739.2|1153
1613121900000|2021-02-12 09:25:00|5745.8|5743|5752.4|5749.6|5755|5752.2|5745.8|5743|618
1613122200000|2021-02-12 09:30:00|5752|5749.2|5748|5745.2|5753|5750.2|5747|5744.2|479
1613122500000|2021-02-12 09:35:00|5748.4|5745.6|5746.4|5743.6|5751.4|5748.6|5746|5743.2|551
1613122800000|2021-02-12 09:40:00|5746.8|5744|5755|5752.2|5756.4|5753.6|5745.9|5743.1|645
1613123100000|2021-02-12 09:45:00|5755.4|5752.6|5765|5762.2|5768|5765.2|5755.4|5752.6|1177
1613123400000|2021-02-12 09:50:00|5766|5763.2|5767|5764.2|5768|5765.2|5763.8|5761|581
1613123700000|2021-02-12 09:55:00|5767.4|5764.6|5768|5765.2|5771|5768.2|5766.8|5764|482
1613124000000|2021-02-12 10:00:00|5767.4|5764.6|5771.4|5768.6|5775.4|5772.6|5767|5764.2|730
1613124300000|2021-02-12 10:05:00|5771.8|5769|5769.4|5766.6|5772.8|5770|5768|5765.2|449
1613124600000|2021-02-12 10:10:00|5769|5766.2|5766|5763.2|5769.4|5766.6|5764.4|5761.6|413
1613124900000|2021-02-12 10:15:00|5766.4|5763.6|5765.4|5762.6|5767.4|5764.6|5764.8|5762|340
1613125200000|2021-02-12 10:20:00|5765.8|5763|5777|5774.2|5779|5776.2|5765.4|5762.6|794
1613125500000|2021-02-12 10:25:00|5777.4|5774.6|5777.9|5775.1|5786.8|5784|5776.8|5774|1758
1613125800000|2021-02-12 10:30:00|5778|5775.2|5774.9|5772.1|5778.4|5775.6|5772|5769.2|631
1613126100000|2021-02-12 10:35:00|5774|5771.2|5775.4|5772.6|5777|5774.2|5773.4|5770.6|348
1613126400000|2021-02-12 10:40:00|5775.8|5773|5775|5772.2|5778.8|5776|5774|5771.2|448
1613126700000|2021-02-12 10:45:00|5775.4|5772.6|5778|5775.2|5781|5778.2|5774.5|5771.7|646
1613127000000|2021-02-12 10:50:00|5777.8|5775|5779|5776.2|5781|5778.2|5777|5774.2|359
1613127300000|2021-02-12 10:55:00|5780|5777.2|5782.8|5780|5788|5785.2|5780|5777.2|771
1613127600000|2021-02-12 11:00:00|5782.9|5780.1|5779.4|5776.6|5782.9|5780.1|5777|5774.2|532
1613127900000|2021-02-12 11:05:00|5779|5776.2|5772.4|5769.6|5779.4|5776.6|5772|5769.2|603
1613128200000|2021-02-12 11:10:00|5772.8|5770|5773.8|5771|5774|5771.2|5769|5766.2|410
1613128500000|2021-02-12 11:15:00|5772.8|5770|5772|5769.2|5773.4|5770.6|5770|5767.2|347
1613128800000|2021-02-12 11:20:00|5772.4|5769.6|5774|5771.2|5778|5775.2|5772|5769.2|452
1613129100000|2021-02-12 11:25:00|5774.4|5771.6|5769|5766.2|5774.4|5771.6|5766|5763.2|831
1613129400000|2021-02-12 11:30:00|5768.8|5766|5768|5765.2|5773.8|5771|5767.8|5765|368
1613129700000|2021-02-12 11:35:00|5768.4|5765.6|5766.4|5763.6|5769.4|5766.6|5765|5762.2|390
1613130000000|2021-02-12 11:40:00|5766.3|5763.5|5766.4|5763.6|5767.4|5764.6|5765|5762.2|234
1613130300000|2021-02-12 11:45:00|5766.8|5764|5759.8|5757|5766.8|5764|5759|5756.2|3364
1613130600000|2021-02-12 11:50:00|5758.8|5756|5762.6|5759.8|5762.6|5759.8|5755.8|5753|735
1613130900000|2021-02-12 11:55:00|5762.7|5759.9|5763|5760.2|5763.6|5760.8|5758.8|5756|4242
1613131200000|2021-02-12 12:00:00|5763.4|5760.6|5776|5773.2|5776|5773.2|5763|5760.2|1457
1613131500000|2021-02-12 12:05:00|5775.9|5773.1|5774.4|5771.6|5777|5774.2|5772.8|5770|475
1613131800000|2021-02-12 12:10:00|5774.8|5772|5777|5774.2|5778|5775.2|5773.8|5771|387
1613132100000|2021-02-12 12:15:00|5777.4|5774.6|5768.4|5765.6|5779|5776.2|5768|5765.2|1176
1613132400000|2021-02-12 12:20:00|5768|5765.2|5771.4|5768.6|5772.4|5769.6|5768|5765.2|346
1613132700000|2021-02-12 12:25:00|5771|5768.2|5769.9|5767.1|5772|5769.2|5762.8|5760|556
1613133000000|2021-02-12 12:30:00|5770.4|5767.6|5772.4|5769.6|5773.4|5770.6|5765.8|5763|646
1613133300000|2021-02-12 12:35:00|5771.9|5769.1|5773|5770.2|5775|5772.2|5771|5768.2|454
1613133600000|2021-02-12 12:40:00|5773.4|5770.6|5777|5774.2|5778|5775.2|5772.4|5769.6|390
1613133900000|2021-02-12 12:45:00|5777.4|5774.6|5778.4|5775.6|5778.8|5776|5774.8|5772|326
1613134200000|2021-02-12 12:50:00|5778|5775.2|5784|5781.2|5785.8|5783|5776.8|5774|838
1613134500000|2021-02-12 12:55:00|5784.4|5781.6|5780.4|5777.6|5788|5785.2|5779|5776.2|1194
1613134800000|2021-02-12 13:00:00|5780.8|5778|5785.4|5782.6|5787.4|5784.6|5780.8|5778|926
1613135100000|2021-02-12 13:05:00|5785|5782.2|5785.4|5782.6|5788|5785.2|5782|5779.2|754
1613135400000|2021-02-12 13:10:00|5785.8|5783|5787.4|5784.6|5787.4|5784.6|5782|5779.2|701
1613135700000|2021-02-12 13:15:00|5787|5784.2|5787|5784.2|5789|5786.2|5783.8|5781|2178
1613136000000|2021-02-12 13:20:00|5787.4|5784.6|5792.4|5789.6|5793|5790.2|5783.8|5781|985
1613136300000|2021-02-12 13:25:00|5792.5|5789.7|5797|5794.2|5801|5798.2|5792.4|5789.6|2115
1613136600000|2021-02-12 13:30:00|5796.9|5794.1|5796.4|5793.6|5799|5796.2|5792|5789.2|1212
1613136900000|2021-02-12 13:35:00|5796|5793.2|5793|5790.2|5797|5794.2|5790.9|5788.1|1307
1613137200000|2021-02-12 13:40:00|5793.6|5790.8|5794|5791.2|5796.8|5794|5791|5788.2|1024
1613137500000|2021-02-12 13:45:00|5794.4|5791.6|5791.8|5789|5798|5795.2|5790.4|5787.6|1185
1613137800000|2021-02-12 13:50:00|5791.9|5789.1|5803.4|5800.6|5804|5801.2|5791.9|5789.1|1769
1613138100000|2021-02-12 13:55:00|5803|5800.2|5804.4|5801.6|5807.8|5805|5801.8|5799|1578
1613138400000|2021-02-12 14:00:00|5805|5802.2|5807.2|5804.4|5812|5809.2|5802.2|5799.4|6274
1613138700000|2021-02-12 14:05:00|5806.8|5804|5802.4|5799.6|5819.6|5816.8|5800.4|5797.6|5076
1613139000000|2021-02-12 14:10:00|5803|5800.2|5801.4|5798.6|5806|5803.2|5798.1|5795.3|13500
1613139300000|2021-02-12 14:15:00|5801.7|5798.9|5797.4|5794.6|5804.4|5801.6|5795.6|5792.8|3306
1613139600000|2021-02-12 14:20:00|5797|5794.2|5799.6|5796.8|5800.6|5797.8|5793.4|5790.6|2577
1613139900000|2021-02-12 14:25:00|5800|5797.2|5802.6|5799.8|5804.3|5801.5|5797|5794.2|2791
1613140200000|2021-02-12 14:30:00|5803.3|5800.5|5808.6|5805.8|5817.6|5814.8|5798.6|5795.8|2872
1613140500000|2021-02-12 14:35:00|5808.5|5805.7|5814.6|5811.8|5820|5817.2|5806.6|5803.8|2404
1613140800000|2021-02-12 14:40:00|5814|5811.2|5829.6|5826.8|5831.6|5828.8|5813.6|5810.8|6261
1613141100000|2021-02-12 14:45:00|5829.9|5827.1|5837.9|5835.1|5838.6|5835.8|5828.6|5825.8|4585
1613141400000|2021-02-12 14:50:00|5838.4|5835.6|5835.8|5833|5841.8|5839|5832.2|5829.4|5502
1613141700000|2021-02-12 14:55:00|5836.2|5833.4|5839.8|5837|5844.6|5841.8|5836.2|5833.4|2474
1613142000000|2021-02-12 15:00:00|5839|5836.2|5852.8|5850|5856.5|5853.2|5839|5836.2|5053
1613142300000|2021-02-12 15:05:00|5852.3|5849.5|5847.2|5844.4|5855.2|5852.4|5845.2|5842.4|3619
1613142600000|2021-02-12 15:10:00|5846.8|5844|5852.2|5849.4|5852.2|5849.4|5845.8|5843|1431
1613142900000|2021-02-12 15:15:00|5852.5|5849.7|5842.1|5839.3|5853.8|5851|5840.5|5837.7|2771
1613143200000|2021-02-12 15:20:00|5841.8|5839|5843.8|5841|5846.8|5844|5835.5|5832.7|2663
1613143500000|2021-02-12 15:25:00|5844.1|5841.3|5841.1|5838.3|5845.8|5843|5839.5|5836.7|1440
1613143800000|2021-02-12 15:30:00|5841.5|5838.7|5833.7|5830.9|5841.7|5838.9|5831.5|5828.7|2623
1613144100000|2021-02-12 15:35:00|5834.1|5831.3|5841.1|5838.3|5845.5|5842.7|5834.1|5831.3|2413
1613144400000|2021-02-12 15:40:00|5841.5|5838.7|5844.7|5841.9|5845.5|5842.7|5837.1|5834.3|1865
1613144700000|2021-02-12 15:45:00|5845.1|5842.3|5849.1|5846.3|5851.1|5848.3|5844.7|5841.9|2069
1613145000000|2021-02-12 15:50:00|5849.5|5846.7|5841.5|5838.7|5851.7|5848.9|5840.1|5837.3|1739
1613145300000|2021-02-12 15:55:00|5841.1|5838.3|5843.5|5840.7|5848.5|5845.7|5840.1|5837.3|1741
1613145600000|2021-02-12 16:00:00|5843.7|5840.9|5837.5|5834.7|5846.5|5843.7|5836.5|5833.7|2370
1613145900000|2021-02-12 16:05:00|5837.7|5834.9|5841.5|5838.7|5842.5|5839.7|5835.7|5832.9|1618
1613146200000|2021-02-12 16:10:00|5841.6|5838.8|5863.3|5860.5|5863.7|5860.9|5841.5|5838.7|9958
1613146500000|2021-02-12 16:15:00|5863.7|5860.9|5875.7|5872.9|5877.7|5874.9|5863.7|5860.9|5319
1613146800000|2021-02-12 16:20:00|5876.3|5873.5|5880.5|5877.7|5882.5|5879.7|5872.7|5869.9|6949
1613147100000|2021-02-12 16:25:00|5880.7|5877.9|5882.7|5879.9|5886.7|5883.9|5880.5|5877.7|7564
1613147400000|2021-02-12 16:30:00|5883.7|5880.9|5910.7|5907.9|5922.7|5919.9|5882.7|5879.9|9739
1613147700000|2021-02-12 16:35:00|5910.3|5907.5|5924.7|5921.9|5931.9|5929.1|5907.7|5904.9|8479
1613148000000|2021-02-12 16:40:00|5924.9|5922.1|5926.3|5923.5|5927.9|5925.1|5916.4|5913.6|4301
1613148300000|2021-02-12 16:45:00|5925.9|5923.1|5931.8|5929|5936.7|5933.9|5923.7|5920.9|2749
1613148600000|2021-02-12 16:50:00|5932.3|5929.5|5940.7|5937.9|5964.3|5961.5|5931.9|5929.1|8255
1613148900000|2021-02-12 16:55:00|5941.3|5938.5|5942.7|5939.9|5947.7|5944.9|5933.3|5930.5|5002
1613149200000|2021-02-12 17:00:00|5943.3|5940.5|5929.7|5926.9|5946.3|5943.5|5928.9|5926.1|5029
1613149500000|2021-02-12 17:05:00|5930.3|5927.5|5948.3|5945.5|5951.3|5948.5|5926.7|5923.9|5312
1613149800000|2021-02-12 17:10:00|5947.9|5945.1|5956.3|5953.5|5960.7|5957.9|5947.9|5945.1|3216
1613150100000|2021-02-12 17:15:00|5956.5|5953.7|5971.7|5968.9|5975.3|5972.5|5955.9|5953.1|5590
1613150400000|2021-02-12 17:20:00|5971.8|5969|5963.2|5960.4|5973.7|5970.9|5958.9|5956.1|4176
1613150700000|2021-02-12 17:25:00|5962.8|5960|5972.9|5970.1|5973.7|5970.9|5962.7|5959.9|3253
1613151000000|2021-02-12 17:30:00|5972.3|5969.5|5961.8|5959|5972.9|5970.1|5956.7|5953.9|3927
1613151300000|2021-02-12 17:35:00|5961.3|5958.5|5963.3|5960.5|5971.7|5968.9|5959.9|5957.1|2327
1613151600000|2021-02-12 17:40:00|5963.7|5960.9|5966.3|5963.5|5967.3|5964.5|5961.9|5959.1|864
1613151900000|2021-02-12 17:45:00|5965.9|5963.1|5955.3|5952.5|5968.7|5965.9|5944.9|5942.1|4416
1613152200000|2021-02-12 17:50:00|5955.7|5952.9|5942.7|5939.9|5958.7|5955.9|5941.7|5938.9|5431
1613152500000|2021-02-12 17:55:00|5942.9|5940.1|5953.3|5950.5|5956.7|5953.9|5942.7|5939.9|2222
1613152800000|2021-02-12 18:00:00|5952.9|5950.1|5953.7|5950.9|5956.8|5954|5949.3|5946.5|1900
1613153100000|2021-02-12 18:05:00|5953.5|5950.7|5946.7|5943.9|5953.7|5950.9|5942.9|5940.1|1974
1613153400000|2021-02-12 18:10:00|5946.3|5943.5|5943.3|5940.5|5946.7|5943.9|5941.3|5938.5|1964
1613153700000|2021-02-12 18:15:00|5943.7|5940.9|5947.3|5944.5|5954.3|5951.5|5941.7|5938.9|2235
1613154000000|2021-02-12 18:20:00|5947.7|5944.9|5955.7|5952.9|5955.8|5953|5945.3|5942.5|1461
1613154300000|2021-02-12 18:25:00|5955.3|5952.5|5960.7|5957.9|5963.8|5961|5953.9|5951.1|1919
1613154600000|2021-02-12 18:30:00|5960.9|5958.1|5957.7|5954.9|5960.9|5958.1|5953.7|5950.9|1174
1613154900000|2021-02-12 18:35:00|5956.7|5953.9|5951.7|5948.9|5957.7|5954.9|5950.3|5947.5|1560
1613155200000|2021-02-12 18:40:00|5952.3|5949.5|5947.7|5944.9|5953.7|5950.9|5946.7|5943.9|1385
1613155500000|2021-02-12 18:45:00|5946.9|5944.1|5950.7|5947.9|5953.7|5950.9|5945.7|5942.9|2824
1613155800000|2021-02-12 18:50:00|5950.8|5948|5959.9|5957.1|5960.9|5958.1|5948.3|5945.5|3332
1613156100000|2021-02-12 18:55:00|5960.3|5957.5|5957.9|5955.1|5960.7|5957.9|5944.9|5942.1|2413
1613156400000|2021-02-12 19:00:00|5957.7|5954.9|5947.3|5944.5|5961.7|5958.9|5944.7|5941.9|3576
1613156700000|2021-02-12 19:05:00|5947.2|5944.4|5944.7|5941.9|5947.7|5944.9|5941.7|5938.9|1921
1613157000000|2021-02-12 19:10:00|5943.7|5940.9|5950.7|5947.9|5951.3|5948.5|5942.7|5939.9|2578
1613157300000|2021-02-12 19:15:00|5950.9|5948.1|5950.9|5948.1|5957.9|5955.1|5947.7|5944.9|2740
1613157600000|2021-02-12 19:20:00|5951.5|5948.7|5946.7|5943.9|5953.7|5950.9|5945.3|5942.5|2838
1613157900000|2021-02-12 19:25:00|5946.3|5943.5|5940.7|5937.9|5948.7|5945.9|5931.7|5928.9|11990
1613158200000|2021-02-12 19:30:00|5939.9|5937.1|5947.8|5945|5948.9|5946.1|5935.7|5932.9|5630
1613158500000|2021-02-12 19:35:00|5947.7|5944.9|5944.7|5941.9|5948.7|5945.9|5943.8|5941|1475
1613158800000|2021-02-12 19:40:00|5944.3|5941.5|5945.3|5942.5|5945.9|5943.1|5943.3|5940.5|787
1613159100000|2021-02-12 19:45:00|5945.7|5942.9|5945.3|5942.5|5947.7|5944.9|5944.7|5941.9|697
1613159400000|2021-02-12 19:50:00|5945.7|5942.9|5945.7|5942.9|5947.7|5944.9|5944.7|5941.9|461
1613159700000|2021-02-12 19:55:00|5945.1|5942.3|5946.3|5943.5|5947.2|5944.4|5943.7|5940.9|714
1613160000000|2021-02-12 20:00:00|5946.7|5943.9|5952.9|5950.1|5953.9|5951.1|5945.7|5942.9|1332
1613160300000|2021-02-12 20:05:00|5952.7|5949.9|5955.3|5952.5|5956.9|5954.1|5952.3|5949.5|912
1613160600000|2021-02-12 20:10:00|5954.9|5952.1|5954.9|5952.1|5957.9|5955.1|5953.3|5950.5|649
1613160900000|2021-02-12 20:15:00|5954.7|5951.9|5954.7|5951.9|5956.9|5954.1|5953.7|5950.9|702
1613161200000|2021-02-12 20:20:00|5954.5|5951.7|5955.7|5952.9|5956.7|5953.9|5952.9|5950.1|558
1613161500000|2021-02-12 20:25:00|5955.3|5952.5|5952.7|5949.9|5957.3|5954.5|5952.7|5949.9|694
1613161800000|2021-02-12 20:30:00|5953.3|5950.5|5952.7|5949.9|5954.9|5952.1|5951.7|5948.9|589
1613162100000|2021-02-12 20:35:00|5952.8|5950|5949.3|5946.5|5953.7|5950.9|5944.7|5941.9|987
1613162400000|2021-02-12 20:40:00|5949.7|5946.9|5952.7|5949.9|5954.7|5951.9|5947.9|5945.1|3256
1613162700000|2021-02-12 20:45:00|5952.3|5949.5|5953.7|5950.9|5954.7|5951.9|5951.7|5948.9|509
1613163000000|2021-02-12 20:50:00|5954.5|5951.7|5955.7|5952.9|5955.7|5952.9|5952.7|5949.9|588
1613163300000|2021-02-12 20:55:00|5954.7|5951.9|5958.7|5955.9|5960.2|5957.4|5953.2|5950.4|975
1613163600000|2021-02-12 21:00:00|5958.8|5956|5959.7|5956.9|5961.9|5959.1|5957.7|5954.9|631
1613163900000|2021-02-12 21:05:00|5959.3|5956.5|5956.9|5954.1|5959.7|5956.9|5956.3|5953.5|337
1613164200000|2021-02-12 21:10:00|5957.9|5955.1|5956.7|5953.9|5957.9|5955.1|5954.7|5951.9|292
1613164500000|2021-02-12 21:15:00|5955.9|5953.1|5954.7|5951.9|5956.7|5953.9|5953.3|5950.5|371
1613164800000|2021-02-12 21:20:00|5954.8|5952|5955.7|5952.9|5956.8|5954|5954.7|5951.9|113
1613165100000|2021-02-12 21:25:00|5955.8|5953|5955.7|5952.9|5957.3|5954.5|5954.7|5951.9|197
1613165400000|2021-02-12 21:30:00|5955.3|5952.5|5954.7|5951.9|5958.7|5955.9|5953.7|5950.9|651
1613165700000|2021-02-12 21:35:00|5954.8|5952|5955.3|5952.5|5956.7|5953.9|5954.7|5951.9|155
1613166000000|2021-02-12 21:40:00|5955.2|5952.4|5956.8|5954|5958.7|5955.9|5954.4|5951.6|298
1613166300000|2021-02-12 21:45:00|5956.4|5953.6|5964.2|5961.4|5964.7|5961.9|5955.4|5952.6|746
1613166600000|2021-02-12 21:50:00|5963.8|5961|5964.8|5962|5969.3|5966.5|5961.3|5958.5|789
1613166900000|2021-02-12 21:55:00|5964.7|5961.9|5966.7|5956.7|5968.4|5965.6|5959.9|5954.4|4266
1613343600000|2021-02-14 23:00:00|5988.8|5986|6024.8|6020.8|6060.7|6053.9|5986.7|5982.2|8047
1613343900000|2021-02-14 23:05:00|6025.2|6021.2|6034.4|6031.6|6034.4|6031.6|6005.2|5999.2|2406
1613344200000|2021-02-14 23:10:00|6034.5|6030.5|6034.8|6032|6035.9|6033.1|6008.9|6003.8|2171
1613344500000|2021-02-14 23:15:00|6035.3|6032.5|6047.8|6045|6051.8|6049|6030.8|6028|1147
1613344800000|2021-02-14 23:20:00|6047.7|6044.9|6026.8|6024|6049.8|6047|6023.7|6020.9|3268
1613345100000|2021-02-14 23:25:00|6027.2|6024.4|6021|6018.2|6027.2|6024.4|6016.6|6013.8|1704
1613345400000|2021-02-14 23:30:00|6020.9|6018.1|6018|6015.2|6026.6|6023.8|6018|6015.2|1522
1613345700000|2021-02-14 23:35:00|6017.6|6014.8|6024.8|6022|6024.8|6022|6011.6|6008.8|985
1613346000000|2021-02-14 23:40:00|6024.3|6021.5|6025.8|6023|6029.4|6026.6|6023.3|6020.5|607
1613346300000|2021-02-14 23:45:00|6025.7|6022.9|6028.5|6025.7|6030.4|6027.6|6025.3|6022.5|909
1613346600000|2021-02-14 23:50:00|6028|6025.2|6017|6014.2|6028.4|6025.6|6015.4|6012.6|508
1613346900000|2021-02-14 23:55:00|6016.9|6014.1|6023.5|6020.7|6024|6021.2|6016.9|6014.1|192
1613347200000|2021-02-15 00:00:00|6023|6020.2|6028.5|6025.7|6030.5|6027.7|6016.5|6013.7|326
1613347500000|2021-02-15 00:05:00|6029.5|6026.7|6033.5|6030.7|6034.5|6031.7|6027.5|6024.7|703
1613347800000|2021-02-15 00:10:00|6033.1|6030.3|6030.5|6027.7|6035.1|6032.3|6025.5|6022.7|488
1613348100000|2021-02-15 00:15:00|6030|6027.2|6032.5|6029.7|6034|6030.7|6027.5|6024.7|491
1613348400000|2021-02-15 00:20:00|6032.1|6029.3|6037.7|6034.9|6040.1|6037.3|6031.5|6028.7|937
1613348700000|2021-02-15 00:25:00|6037.6|6034.8|6032.5|6029.7|6038.1|6035.3|6030.1|6027.3|385
1613349000000|2021-02-15 00:30:00|6031.5|6028.7|6030.6|6027.8|6032.5|6029.7|6026.5|6023.7|248
1613349300000|2021-02-15 00:35:00|6031.6|6028.8|6030.5|6027.7|6032.5|6029.7|6028.5|6025.7|173
1613349600000|2021-02-15 00:40:00|6029.6|6026.8|6032.5|6029.7|6035.1|6032.3|6028.5|6025.7|203
1613349900000|2021-02-15 00:45:00|6031.6|6028.8|6032.5|6029.7|6036.1|6033.3|6030.6|6027.8|272
1613350200000|2021-02-15 00:50:00|6032.1|6029.3|6033.5|6030.7|6035|6032.2|6030.5|6027.7|116
1613350500000|2021-02-15 00:55:00|6034|6031.2|6033.5|6030.7|6035.5|6032.7|6033.1|6030.3|99
1613350800000|2021-02-15 01:00:00|6033.6|6030.8|6045.1|6042.3|6046.6|6043.8|6033.5|6030.7|562
1613351100000|2021-02-15 01:05:00|6044.6|6041.8|6045.6|6042.8|6048.1|6045.3|6039.1|6036.3|549
1613351400000|2021-02-15 01:10:00|6046.1|6043.3|6047.6|6044.8|6048.2|6045.4|6044.1|6041.3|409
1613351700000|2021-02-15 01:15:00|6047.2|6044.4|6047.6|6044.8|6049.1|6046.3|6044.6|6041.8|307
1613352000000|2021-02-15 01:20:00|6048.1|6045.3|6051.1|6048.3|6051.6|6048.8|6046.1|6043.3|546
1613352300000|2021-02-15 01:25:00|6051.2|6048.4|6053.6|6050.8|6056.2|6053.4|6051.2|6048.4|346
1613352600000|2021-02-15 01:30:00|6053.2|6050.4|6073.1|6070.3|6073.2|6070.4|6051.1|6048.3|1436
1613352900000|2021-02-15 01:35:00|6073.2|6070.4|6066.1|6063.3|6074.2|6071.4|6065.2|6062.4|546
1613353200000|2021-02-15 01:40:00|6066.6|6063.8|6065.2|6062.4|6067.6|6064.8|6063.1|6060.3|418
1613353500000|2021-02-15 01:45:00|6065.1|6062.3|6064.1|6061.3|6065.6|6062.8|6062.2|6059.4|188
1613353800000|2021-02-15 01:50:00|6064.6|6061.8|6071.6|6068.8|6074.6|6071.8|6063.6|6060.8|616
1613354100000|2021-02-15 01:55:00|6071.1|6068.3|6071.1|6068.3|6078.1|6075.3|6067.6|6064.8|912
1613354400000|2021-02-15 02:00:00|6070.6|6067.8|6080.1|6077.3|6080.1|6077.3|6070.6|6067.8|792
1613354700000|2021-02-15 02:05:00|6079.6|6076.8|6074.6|6071.8|6080.6|6077.8|6074|6071.2|455
1613355000000|2021-02-15 02:10:00|6074.5|6071.7|6072.7|6069.9|6081|6078.2|6072.6|6069.8|438
1613355300000|2021-02-15 02:15:00|6072.6|6069.8|6061.1|6058.3|6073.6|6070.8|6056|6053.2|1349
1613355600000|2021-02-15 02:20:00|6061.5|6058.7|6063|6060.2|6063.5|6060.7|6057.2|6054.4|562
1613355900000|2021-02-15 02:25:00|6063.5|6060.7|6061|6058.2|6064.2|6061.4|6059.2|6056.4|367
1613356200000|2021-02-15 02:30:00|6060.6|6057.8|6062.2|6059.4|6064.2|6061.4|6060.2|6057.4|213
1613356500000|2021-02-15 02:35:00|6062.6|6059.8|6064.7|6061.9|6066.2|6063.4|6062.2|6059.4|171
1613356800000|2021-02-15 02:40:00|6064.6|6061.8|6065.6|6062.8|6068.6|6065.8|6063.2|6060.4|252
1613357100000|2021-02-15 02:45:00|6065.7|6062.9|6070|6067.2|6070|6067.2|6064.6|6061.8|139
1613357400000|2021-02-15 02:50:00|6069.6|6066.8|6067.6|6064.8|6074|6071.2|6067.6|6064.8|445
1613357700000|2021-02-15 02:55:00|6068|6065.2|6066.2|6063.4|6069|6066.2|6065|6062.2|327
1613358000000|2021-02-15 03:00:00|6066.6|6063.8|6060.2|6057.4|6067|6064.2|6059.6|6056.8|727
1613358300000|2021-02-15 03:05:00|6060.1|6057.3|6055.2|6052.4|6060.6|6057.8|6053.2|6050.4|493
1613358600000|2021-02-15 03:10:00|6055.6|6052.8|6062.6|6059.8|6063.1|6060.3|6055.2|6052.4|392
1613358900000|2021-02-15 03:15:00|6063.1|6060.3|6065|6062.2|6066|6063.2|6059|6056.2|439
1613359200000|2021-02-15 03:20:00|6065.5|6062.7|6065.5|6062.7|6068.5|6065.7|6064.5|6061.7|207
1613359500000|2021-02-15 03:25:00|6065|6062.2|6063|6060.2|6065.9|6063.1|6062.9|6060.1|176
1613359800000|2021-02-15 03:30:00|6063.5|6060.7|6061.4|6058.6|6065.5|6062.7|6060.9|6058.1|596
1613360100000|2021-02-15 03:35:00|6061.5|6058.7|6063.9|6061.1|6064.3|6061.5|6060.9|6058.1|79
1613360400000|2021-02-15 03:40:00|6064.3|6061.5|6066.3|6063.5|6066.9|6064.1|6063.9|6061.1|177
1613360700000|2021-02-15 03:45:00|6065.9|6063.1|6069.9|6067.1|6070.9|6068.1|6065.9|6063.1|509
1613361000000|2021-02-15 03:50:00|6070|6067.2|6068.9|6066.1|6070.9|6068.1|6068.9|6066.1|160
1613361300000|2021-02-15 03:55:00|6068.4|6065.6|6066.9|6064.1|6068.4|6065.6|6065.9|6063.1|131
1613361600000|2021-02-15 04:00:00|6067|6064.2|6067.9|6065.1|6069.4|6066.6|6066.9|6064.1|93
1613361900000|2021-02-15 04:05:00|6067.4|6064.6|6067.9|6065.1|6070.9|6068.1|6066.9|6064.1|256
1613362200000|2021-02-15 04:10:00|6068.9|6066.1|6069.9|6067.1|6069.9|6067.1|6067|6064.2|75
1613362500000|2021-02-15 04:15:00|6069.4|6066.6|6067.9|6065.1|6069.9|6067.1|6067.4|6064.6|69
1613362800000|2021-02-15 04:20:00|6068|6065.2|6066.9|6064.1|6068.9|6066.1|6066.9|6064.1|159
1613363100000|2021-02-15 04:25:00|6067|6064.2|6062.9|6060.1|6067.9|6065.1|6061.9|6059.1|447
1613363400000|2021-02-15 04:30:00|6062.8|6060|6062.9|6060.1|6063.7|6060.9|6061.9|6059.1|104
1613363700000|2021-02-15 04:35:00|6063.3|6060.5|6063.4|6060.6|6063.9|6061.1|6061.9|6059.1|65
1613364000000|2021-02-15 04:40:00|6062.9|6060.1|6061.9|6059.1|6063.9|6061.1|6060.4|6057.6|127
1613364300000|2021-02-15 04:45:00|6061.7|6058.9|6061.4|6058.6|6061.9|6059.1|6060.8|6058|95
1613364600000|2021-02-15 04:50:00|6061.8|6059|6061.9|6059.1|6062.9|6060.1|6059.9|6057.1|279
1613364900000|2021-02-15 04:55:00|6062.3|6059.5|6063.9|6061.1|6063.9|6061.1|6061.9|6059.1|35
1613365200000|2021-02-15 05:00:00|6064|6061.2|6068.9|6066.1|6069.9|6067.1|6063.9|6061.1|299
1613365500000|2021-02-15 05:05:00|6069.4|6066.6|6067.9|6065.1|6070.9|6068.1|6067.9|6065.1|158
1613365800000|2021-02-15 05:10:00|6068.9|6066.1|6067.9|6065.1|6068.9|6066.1|6067.9|6065.1|62
1613366100000|2021-02-15 05:15:00|6068.3|6065.5|6069.9|6067.1|6070.9|6068.1|6067.9|6065.1|161
1613366400000|2021-02-15 05:20:00|6070.3|6067.5|6074.9|6072.1|6075.9|6073.1|6069.9|6067.1|324
1613366700000|2021-02-15 05:25:00|6074.4|6071.6|6075.9|6073.1|6075.9|6073.1|6073.4|6070.6|119
1613367000000|2021-02-15 05:30:00|6076|6073.2|6072.8|6070|6076.9|6074.1|6071.4|6068.6|273
1613367300000|2021-02-15 05:35:00|6073.3|6070.5|6072.8|6070|6073.8|6071|6071.8|6069|150
1613367600000|2021-02-15 05:40:00|6072.7|6069.9|6074.3|6071.5|6074.3|6071.5|6070.8|6068|87
1613367900000|2021-02-15 05:45:00|6073.8|6071|6072.4|6069.6|6074.3|6071.5|6071.8|6069|141
1613368200000|2021-02-15 05:50:00|6072.8|6070|6072.4|6069.6|6074.8|6072|6072.4|6069.6|111
1613368500000|2021-02-15 05:55:00|6071.8|6069|6072.8|6070|6076.3|6073.5|6071.8|6069|154
1613368800000|2021-02-15 06:00:00|6072.3|6069.5|6074.8|6072|6074.8|6072|6070.7|6067.9|252
1613369100000|2021-02-15 06:05:00|6074.4|6071.6|6073.3|6070.5|6076.7|6073.9|6070.8|6068|227
1613369400000|2021-02-15 06:10:00|6072.8|6070|6070.8|6068|6073.3|6070.5|6069.8|6067|252
1613369700000|2021-02-15 06:15:00|6070.7|6067.9|6071.8|6069|6073.8|6071|6070.3|6067.5|110
1613370000000|2021-02-15 06:20:00|6072.8|6070|6074.8|6072|6074.8|6072|6072.8|6070|145
1613370300000|2021-02-15 06:25:00|6074|6071.2|6070.8|6068|6074.8|6072|6069.8|6067|149
1613370600000|2021-02-15 06:30:00|6071|6068.2|6068.3|6065.5|6072.7|6069.9|6067.8|6065|278
1613370900000|2021-02-15 06:35:00|6067.8|6065|6065.8|6063|6069.3|6066.5|6065.8|6063|236
1613371200000|2021-02-15 06:40:00|6066.3|6063.5|6066.8|6064|6067.3|6064.5|6064.8|6062|181
1613371500000|2021-02-15 06:45:00|6066.9|6064.1|6063.8|6061|6067.8|6065|6061.9|6059.1|290
1613371800000|2021-02-15 06:50:00|6063.3|6060.5|6060.8|6058|6063.8|6061|6060.8|6058|278
1613372100000|2021-02-15 06:55:00|6061.8|6059|6062.4|6059.6|6065.4|6062.6|6061.4|6058.6|325
1613372400000|2021-02-15 07:00:00|6062.8|6060|6051.4|6048.6|6064.4|6061.6|6050.8|6048|1170
1613372700000|2021-02-15 07:05:00|6050.9|6048.1|6051.8|6049|6051.8|6049|6049.4|6046.6|546
1613373000000|2021-02-15 07:10:00|6053.8|6051|6052.8|6050|6057.4|6054.6|6051.8|6049|417
1613373300000|2021-02-15 07:15:00|6052.9|6050.1|6052.9|6050.1|6055.4|6052.6|6050.8|6048|389
1613373600000|2021-02-15 07:20:00|6053.4|6050.6|6049.8|6047|6053.8|6051|6047.9|6045.1|528
1613373900000|2021-02-15 07:25:00|6049.9|6047.1|6058.8|6056|6061.8|6059|6049.8|6047|418
1613374200000|2021-02-15 07:30:00|6058.9|6056.1|6062.4|6059.6|6064.9|6062.1|6056.4|6053.6|520
1613374500000|2021-02-15 07:35:00|6062.2|6059.4|6056.8|6054|6062.4|6059.6|6055.8|6053|491
1613374800000|2021-02-15 07:40:00|6056.9|6054.1|6054.8|6052|6057.4|6054.6|6053.9|6051.1|274
1613375100000|2021-02-15 07:45:00|6054.4|6051.6|6053.3|6050.5|6057.8|6055|6050.8|6048|781
1613375400000|2021-02-15 07:50:00|6052.8|6050|6048.7|6045.9|6052.9|6050.1|6046.7|6043.9|811
1613375700000|2021-02-15 07:55:00|6047.8|6045|6041.7|6038.9|6048.7|6045.9|6039.8|6037|1025
1613376000000|2021-02-15 08:00:00|6041.2|6038.4|6062.4|6059.6|6062.8|6060|6040.7|6037.9|2659
1613376300000|2021-02-15 08:05:00|6061.8|6059|6059.4|6056.6|6062.9|6060.1|6055.8|6053|515
1613376600000|2021-02-15 08:10:00|6059.5|6056.7|6060.4|6057.6|6063.9|6061.1|6058.4|6055.6|754
1613376900000|2021-02-15 08:15:00|6060.5|6057.7|6055.9|6053.1|6063.9|6061.1|6054.9|6052.1|842
1613377200000|2021-02-15 08:20:00|6056.3|6053.5|6063.9|6061.1|6064.8|6062|6054|6051.2|757
1613377500000|2021-02-15 08:25:00|6063.3|6060.5|6059.3|6056.5|6065.9|6063.1|6054.9|6052.1|1347
1613377800000|2021-02-15 08:30:00|6058.9|6056.1|6049.9|6047.1|6059.9|6057.1|6049.8|6047|798
1613378100000|2021-02-15 08:35:00|6048.9|6046.1|6045.3|6042.5|6049.3|6046.5|6043.4|6040.6|742
1613378400000|2021-02-15 08:40:00|6044.8|6042|6044.9|6042.1|6046.8|6044|6035.8|6033|1238
1613378700000|2021-02-15 08:45:00|6045.3|6042.5|6034.8|6032|6046.8|6044|6034.8|6032|795
1613379000000|2021-02-15 08:50:00|6035.2|6032.4|6034.8|6032|6036.8|6034|6029.8|6027|1025
1613379300000|2021-02-15 08:55:00|6034.3|6031.5|6030.8|6028|6035.8|6033|6028.9|6026.1|619
1613379600000|2021-02-15 09:00:00|6030.3|6027.5|6030.3|6027.5|6038.3|6035.5|6028.9|6026.1|1093
1613379900000|2021-02-15 09:05:00|6030.8|6028|6035.8|6033|6035.8|6033|6029.9|6027.1|385
1613380200000|2021-02-15 09:10:00|6035.3|6032.5|6044.3|6041.5|6047.8|6045|6030.9|6028.1|1284
1613380500000|2021-02-15 09:15:00|6043.8|6041|6045.9|6043.1|6048.8|6046|6042.8|6040|848
1613380800000|2021-02-15 09:20:00|6045.8|6043|6035.9|6033.1|6045.8|6043|6035.8|6033|628
1613381100000|2021-02-15 09:25:00|6036.9|6034.1|6038.3|6035.5|6039.9|6037.1|6034.9|6032.1|353
1613381400000|2021-02-15 09:30:00|6038.8|6036|6044.8|6042|6046.8|6044|6038.3|6035.5|601
1613381700000|2021-02-15 09:35:00|6044.3|6041.5|6047.3|6044.5|6049.3|6046.5|6044.3|6041.5|512
1613382000000|2021-02-15 09:40:00|6047.8|6045|6043.8|6041|6047.9|6045.1|6041.9|6039.1|568
1613382300000|2021-02-15 09:45:00|6043.3|6040.5|6041.3|6038.5|6045.3|6042.5|6039.8|6037|462
1613382600000|2021-02-15 09:50:00|6041.8|6039|6038.8|6036|6045.3|6042.5|6037.3|6034.5|309
1613382900000|2021-02-15 09:55:00|6038.3|6035.5|6043.8|6041|6044.9|6042.1|6037.8|6035|280
1613383200000|2021-02-15 10:00:00|6043.9|6041.1|6039.3|6036.5|6044.3|6041.5|6031.8|6029|723
1613383500000|2021-02-15 10:05:00|6039.9|6037.1|6035.3|6032.5|6041.8|6039|6034.8|6032|382
1613383800000|2021-02-15 10:10:00|6034.9|6032.1|6036.3|6033.5|6036.3|6033.5|6031.9|6029.1|335
1613384100000|2021-02-15 10:15:00|6036.7|6033.9|6045.3|6042.5|6045.7|6042.9|6036.3|6033.5|471
1613384400000|2021-02-15 10:20:00|6044.9|6042.1|6051.3|6048.5|6056.3|6053.5|6044.3|6041.5|868
1613384700000|2021-02-15 10:25:00|6050.9|6048.1|6040.3|6037.5|6051.3|6048.5|6039.3|6036.5|619
1613385000000|2021-02-15 10:30:00|6040.7|6037.9|6041.7|6038.9|6042.7|6039.9|6037.3|6034.5|411
1613385300000|2021-02-15 10:35:00|6041.3|6038.5|6044.3|6041.5|6045.7|6042.9|6041.3|6038.5|252
1613385600000|2021-02-15 10:40:00|6044.7|6041.9|6042.7|6039.9|6045.9|6043.1|6039.3|6036.5|374
1613385900000|2021-02-15 10:45:00|6043.3|6040.5|6046.3|6043.5|6046.9|6044.1|6040.7|6037.9|227
1613386200000|2021-02-15 10:50:00|6046.7|6043.9|6043.7|6040.9|6053.3|6050.5|6042.3|6039.5|778
1613386500000|2021-02-15 10:55:00|6043.8|6041|6045.3|6042.5|6051.8|6049|6039.3|6036.5|1103
1613386800000|2021-02-15 11:00:00|6045.2|6042.4|6048.3|6045.5|6048.7|6045.9|6044.8|6042|515
1613387100000|2021-02-15 11:05:00|6047.8|6045|6041.7|6038.9|6047.8|6045|6039.8|6037|450
1613387400000|2021-02-15 11:10:00|6041.8|6039|6043.7|6040.9|6044.7|6041.9|6040.8|6038|390
1613387700000|2021-02-15 11:15:00|6043.8|6041|6041.3|6038.5|6044.3|6041.5|6038.8|6036|450
1613388000000|2021-02-15 11:20:00|6041.7|6038.9|6045.3|6042.5|6047.3|6044.5|6038.8|6036|278
1613388300000|2021-02-15 11:25:00|6044.8|6042|6041.3|6038.5|6046.7|6043.9|6040.3|6037.5|410
1613388600000|2021-02-15 11:30:00|6041.7|6038.9|6050.7|6047.9|6051.3|6048.5|6041.3|6038.5|701
1613388900000|2021-02-15 11:35:00|6050.3|6047.5|6055.7|6052.9|6055.8|6053|6049.8|6047|715
1613389200000|2021-02-15 11:40:00|6055.3|6052.5|6059.8|6057|6059.8|6057|6051.8|6049|807
1613389500000|2021-02-15 11:45:00|6059.7|6056.9|6060.3|6057.5|6064.8|6062|6058.7|6055.9|1060
1613389800000|2021-02-15 11:50:00|6059.7|6056.9|6053.3|6050.5|6059.8|6057|6052.8|6050|667
1613390100000|2021-02-15 11:55:00|6053.7|6050.9|6057.3|6054.5|6060.7|6057.9|6052.8|6050|616
1613390400000|2021-02-15 12:00:00|6057.8|6055|6054.3|6051.5|6058.3|6055.5|6050.7|6047.9|425
1613390700000|2021-02-15 12:05:00|6053.8|6051|6057.3|6054.5|6059.8|6057|6052.7|6049.9|351
1613391000000|2021-02-15 12:10:00|6056.8|6054|6052.8|6050|6058.3|6055.5|6051.8|6049|330
1613391300000|2021-02-15 12:15:00|6053.3|6050.5|6051.3|6048.5|6053.7|6050.9|6049.8|6047|321
1613391600000|2021-02-15 12:20:00|6050.8|6048|6048.3|6045.5|6052.3|6049.5|6044.3|6041.5|892
1613391900000|2021-02-15 12:25:00|6047.8|6045|6051.8|6049|6052.3|6049.5|6046.8|6044|610
1613392200000|2021-02-15 12:30:00|6051.4|6048.6|6051.3|6048.5|6052.3|6049.5|6047.8|6045|494
1613392500000|2021-02-15 12:35:00|6051.8|6049|6048.8|6046|6052.8|6050|6047.8|6045|730
1613392800000|2021-02-15 12:40:00|6048.4|6045.6|6043.8|6041|6048.8|6046|6042.7|6039.9|682
1613393100000|2021-02-15 12:45:00|6043.4|6040.6|6043.8|6041|6046.3|6043.5|6041.8|6039|345
1613393400000|2021-02-15 12:50:00|6044.2|6041.4|6046.2|6043.4|6046.8|6044|6044.2|6041.4|280
1613393700000|2021-02-15 12:55:00|6046.7|6043.9|6049.7|6046.9|6049.8|6047|6042.8|6040|548
1613394000000|2021-02-15 13:00:00|6049.2|6046.4|6047.2|6044.4|6049.7|6046.9|6040.7|6037.9|811
1613394300000|2021-02-15 13:05:00|6046.8|6044|6045.2|6042.4|6047.7|6044.9|6044.8|6042|294
1613394600000|2021-02-15 13:10:00|6045.7|6042.9|6040.6|6037.8|6046.8|6044|6039.1|6036.3|1496
1613394900000|2021-02-15 13:15:00|6039.7|6036.9|6048.1|6045.3|6048.7|6045.9|6039.1|6036.3|1034
1613395200000|2021-02-15 13:20:00|6048.2|6045.4|6044.6|6041.8|6048.7|6045.9|6039.6|6036.8|964
1613395500000|2021-02-15 13:25:00|6044.7|6041.9|6045|6042.2|6045.6|6042.8|6040.5|6037.7|1171
1613395800000|2021-02-15 13:30:00|6045.6|6042.8|6047.5|6044.7|6052.6|6049.8|6044.6|6041.8|1205
1613396100000|2021-02-15 13:35:00|6047.6|6044.8|6043.5|6040.7|6048|6045.2|6041|6038.2|774
1613396400000|2021-02-15 13:40:00|6042.6|6039.8|6046|6043.2|6047|6044.2|6042|6039.2|672
1613396700000|2021-02-15 13:45:00|6045.6|6042.8|6045.6|6042.8|6049.6|6046.8|6043.5|6040.7|714
1613397000000|2021-02-15 13:50:00|6045.5|6042.7|6040.6|6037.8|6047|6044.2|6038.6|6035.8|762
1613397300000|2021-02-15 13:55:00|6040.4|6037.6|6038.4|6035.6|6045.6|6042.8|6038.4|6035.6|2033
1613397600000|2021-02-15 14:00:00|6037.4|6034.6|6043.9|6041.1|6048.3|6045.5|6032.4|6029.6|2660
1613397900000|2021-02-15 14:05:00|6043.4|6040.6|6026.7|6023.9|6044.3|6041.5|6025.2|6022.4|4906
1613398200000|2021-02-15 14:10:00|6027.2|6024.4|6018.2|6015.4|6028.8|6026|6016.1|6013.3|4765
1613398500000|2021-02-15 14:15:00|6018.1|6015.3|6021.1|6018.3|6023.7|6020.9|6017.1|6014.3|3137
1613398800000|2021-02-15 14:20:00|6020.6|6017.8|6012.6|6009.8|6022.1|6019.3|6011|6008.2|2430
1613399100000|2021-02-15 14:25:00|6013.1|6010.3|6013|6010.2|6019|6016.2|6010.1|6007.3|1759
1613399400000|2021-02-15 14:30:00|6013.1|6010.3|6017.1|6014.3|6017.1|6014.3|6010.1|6007.3|2225
1613399700000|2021-02-15 14:35:00|6017|6014.2|6023|6020.2|6023.6|6020.8|6012|6009.2|2414
1613400000000|2021-02-15 14:40:00|6023.1|6020.3|6027.1|6024.3|6029.1|6026.3|6018.1|6015.3|1594
1613400300000|2021-02-15 14:45:00|6027.6|6024.8|6011.6|6008.8|6029.1|6026.3|6008|6005.2|1939
1613400600000|2021-02-15 14:50:00|6012|6009.2|6013.5|6010.7|6014.1|6011.3|6010.1|6007.3|712
1613400900000|2021-02-15 14:55:00|6013.1|6010.3|6017.1|6014.3|6019|6016.2|6013|6010.2|829
1613401200000|2021-02-15 15:00:00|6017|6014.2|6022.1|6019.3|6023.2|6020.4|6017|6014.2|1246
1613401500000|2021-02-15 15:05:00|6022.2|6019.4|6013.9|6011.1|6022.2|6019.4|6004.9|6002.1|6591
1613401800000|2021-02-15 15:10:00|6014|6011.2|6020|6017.2|6022|6019.2|6012.9|6010.1|2108
1613402100000|2021-02-15 15:15:00|6021|6018.2|6020|6017.2|6022|6019.2|6015|6012.2|790
1613402400000|2021-02-15 15:20:00|6020.1|6017.3|6026|6023.2|6026.5|6023.7|6019.5|6016.7|1232
1613402700000|2021-02-15 15:25:00|6026.5|6023.7|6031.4|6028.6|6034.9|6032.1|6025|6022.2|1851
1613403000000|2021-02-15 15:30:00|6031|6028.2|6024.9|6022.1|6032|6029.2|6023.9|6021.1|1065
1613403300000|2021-02-15 15:35:00|6025.4|6022.6|6017.4|6014.6|6029.4|6026.6|6016|6013.2|1335
1613403600000|2021-02-15 15:40:00|6017.9|6015.1|6029|6026.2|6029|6026.2|6017.9|6015.1|1255
1613403900000|2021-02-15 15:45:00|6028|6025.2|6021|6018.2|6029|6026.2|6020|6017.2|1126
1613404200000|2021-02-15 15:50:00|6020.9|6018.1|6023.5|6020.7|6025|6022.2|6019|6016.2|627
1613404500000|2021-02-15 15:55:00|6024|6021.2|6031.5|6028.7|6032|6029.2|6019.5|6016.7|1012
1613404800000|2021-02-15 16:00:00|6031.1|6028.3|6031|6028.2|6035|6032.2|6028.1|6025.3|1308
1613405100000|2021-02-15 16:05:00|6031.1|6028.3|6024|6021.2|6032|6029.2|6018.9|6016.1|1595
1613405400000|2021-02-15 16:10:00|6024.4|6021.6|6044.9|6042.1|6047.5|6044.7|6024|6021.2|3090
1613405700000|2021-02-15 16:15:00|6044.4|6041.6|6047.4|6044.6|6049.4|6046.6|6038.9|6036.1|1291
1613406000000|2021-02-15 16:20:00|6047|6044.2|6036.4|6033.6|6047.9|6045.1|6033|6030.2|1605
1613406300000|2021-02-15 16:25:00|6036.9|6034.1|6039.9|6037.1|6041.9|6039.1|6031.9|6029.1|2482
1613406600000|2021-02-15 16:30:00|6040|6037.2|6014.8|6012|6040|6037.2|6011.8|6009|4017
1613406900000|2021-02-15 16:35:00|6014.9|6012.1|6022.3|6019.5|6022.8|6020|6011.7|6008.9|1329
1613407200000|2021-02-15 16:40:00|6022.8|6020|6017.8|6015|6022.8|6020|6016.3|6013.5|879
1613407500000|2021-02-15 16:45:00|6018.3|6015.5|6011.8|6009|6018.3|6015.5|6008.2|6005.4|1882
1613407800000|2021-02-15 16:50:00|6011.7|6008.9|6015.8|6013|6016.3|6013.5|6009.8|6007|1360
1613408100000|2021-02-15 16:55:00|6015.9|6013.1|6014.8|6012|6018.8|6016|6012.8|6010|579
1613408400000|2021-02-15 17:00:00|6013.8|6011|6012.8|6010|6014.8|6012|6008.2|6005.4|980
1613408700000|2021-02-15 17:05:00|6012.9|6010.1|6009.2|6006.4|6013.8|6011|6005.8|6003|1190
1613409000000|2021-02-15 17:10:00|6008.8|6006|6003.8|6001|6009.8|6007|6002.2|5999.4|739
1613409300000|2021-02-15 17:15:00|6004.2|6001.4|5998.8|5996|6004.6|6001.8|5998.6|5995.8|1109
1613409600000|2021-02-15 17:20:00|5998.6|5995.8|6008.2|6005.4|6008.8|6006|5996.2|5993.4|781
1613409900000|2021-02-15 17:25:00|6007.7|6004.9|6016.6|6013.8|6016.6|6013.8|6006.2|6003.4|744
1613410200000|2021-02-15 17:30:00|6015.7|6012.9|6012.7|6009.9|6018.6|6015.8|6011.6|6008.8|697
1613410500000|2021-02-15 17:35:00|6012.6|6009.8|6010.2|6007.4|6014.6|6011.8|6009.6|6006.8|1352
1613410800000|2021-02-15 17:40:00|6010.6|6007.8|6006.6|6003.8|6010.6|6007.8|6004.6|6001.8|832
1613411100000|2021-02-15 17:45:00|6006.7|6003.9|6007.1|6004.3|6036.7|6033.9|5992.1|5989.3|4527
1613411400000|2021-02-15 17:50:00|6006.6|6003.8|6015|6012.2|6015.7|6012.9|6005.1|6002.3|1990
1613411700000|2021-02-15 17:55:00|6014.6|6011.8|6009.1|6006.3|6016.1|6013.3|6006.5|6003.7|3805
1613430000000|2021-02-15 23:00:00|6020.5|6016.5|6015.5|6011.5|6024|6021.1|6009.9|6006.5|1585
1613430300000|2021-02-15 23:05:00|6015|6012.2|6014.1|6011.3|6020.9|6018.1|6011.9|6009.1|4071
1613430600000|2021-02-15 23:10:00|6014.2|6011.4|6001.7|5998.9|6014.2|6011.4|6001.3|5998.5|1282
1613430900000|2021-02-15 23:15:00|6002.2|5999.4|6007.8|6005|6008.7|6005.9|6002.2|5999.4|589
1613431200000|2021-02-15 23:20:00|6008.2|6005.4|6005.2|6002.4|6009.3|6006.5|6005.2|6002.4|610
1613431500000|2021-02-15 23:25:00|6005.3|6002.5|6005.7|6002.9|6006.7|6003.9|6004.2|6001.4|369
1613431800000|2021-02-15 23:30:00|6006.7|6003.9|6007.7|6004.9|6008.2|6005.4|6006.2|6003.4|83
1613432100000|2021-02-15 23:35:00|6008.2|6005.4|6012.3|6009.5|6013.3|6010.5|6007.8|6005|439
1613432400000|2021-02-15 23:40:00|6012.4|6009.6|6013.3|6010.5|6014.3|6011.5|6012.3|6009.5|501
1613432700000|2021-02-15 23:45:00|6013.4|6010.6|6010.3|6007.5|6016.7|6013.9|6010.3|6007.5|186
1613433000000|2021-02-15 23:50:00|6010.4|6007.6|6010.3|6007.5|6010.8|6008|6008.3|6005.5|180
1613433300000|2021-02-15 23:55:00|6010.4|6007.6|6006.8|6004|6011.3|6008.5|6006.8|6004|105
1613433600000|2021-02-16 00:00:00|6007.4|6004.6|6008.7|6005.9|6010.3|6007.5|6006.8|6004|334
1613433900000|2021-02-16 00:05:00|6008.6|6005.8|6005.7|6002.9|6008.6|6005.8|6005.3|6002.5|112
1613434200000|2021-02-16 00:10:00|6006.2|6003.4|6009.3|6006.5|6009.7|6006.9|6005.7|6002.9|226
1613434500000|2021-02-16 00:15:00|6009.2|6006.4|6008.7|6005.9|6009.3|6006.5|6008.2|6005.4|321
1613434800000|2021-02-16 00:20:00|6009.2|6006.4|6013.3|6010.5|6014.2|6011.4|6008.7|6005.9|193
1613435100000|2021-02-16 00:25:00|6014.2|6011.4|6015.8|6013|6016.8|6014|6013.8|6011|182
1613435400000|2021-02-16 00:30:00|6015.7|6012.9|6020.3|6017.5|6021.3|6018.5|6014.8|6012|210
1613435700000|2021-02-16 00:35:00|6019.3|6016.5|6019.3|6016.5|6021.3|6018.5|6015.4|6012.6|151
1613436000000|2021-02-16 00:40:00|6018.8|6016|6021.2|6018.4|6021.2|6018.4|6016.7|6013.9|144
1613436300000|2021-02-16 00:45:00|6021.1|6018.3|6017.2|6014.4|6021.2|6018.4|6017.2|6014.4|92
1613436600000|2021-02-16 00:50:00|6016.2|6013.4|6010.2|6007.4|6016.2|6013.4|6008.7|6005.9|213
1613436900000|2021-02-16 00:55:00|6009.7|6006.9|6012.7|6009.9|6013.2|6010.4|6009.7|6006.9|181
1613437200000|2021-02-16 01:00:00|6012.2|6009.4|6000.7|5997.9|6016.2|6013.4|6000.3|5997.5|1240
1613437500000|2021-02-16 01:05:00|6000.3|5997.5|6006.2|6003.4|6008.3|6005.5|6000.3|5997.5|395
1613437800000|2021-02-16 01:10:00|6005.3|6002.5|6006.7|6003.9|6007.3|6004.5|6003.3|6000.5|275
1613438100000|2021-02-16 01:15:00|6006.8|6004|6009.3|6006.5|6010.3|6007.5|6004.2|6001.4|261
1613438400000|2021-02-16 01:20:00|6008.7|6005.9|6015.2|6012.4|6015.2|6012.4|6007.3|6004.5|530
1613438700000|2021-02-16 01:25:00|6014.7|6011.9|6011.7|6008.9|6019.2|6016.4|6011.2|6008.4|723
1613439000000|2021-02-16 01:30:00|6011.6|6008.8|6009.2|6006.4|6012.2|6009.4|6008.2|6005.4|363
1613439300000|2021-02-16 01:35:00|6008.7|6005.9|6007.2|6004.4|6009.2|6006.4|6005.2|6002.4|324
1613439600000|2021-02-16 01:40:00|6007.7|6004.9|6008.2|6005.4|6010.2|6007.4|6007.2|6004.4|81
1613439900000|2021-02-16 01:45:00|6009.2|6006.4|6010.2|6007.4|6014.8|6010.9|6008.7|6003.9|213
1613440200000|2021-02-16 01:50:00|6009.7|6006.9|6011.2|6008.4|6012.2|6009.4|6008.7|6005.9|251
1613440500000|2021-02-16 01:55:00|6011.3|6008.5|6018.2|6015.4|6019.2|6016.4|6011.2|6008.4|515
1613440800000|2021-02-16 02:00:00|6017.7|6014.9|6014.3|6011.5|6017.7|6014.9|6013.3|6010.5|189
1613441100000|2021-02-16 02:05:00|6014.2|6011.4|6016.2|6013.4|6016.2|6013.4|6013.2|6010.4|168
1613441400000|2021-02-16 02:10:00|6015.7|6012.9|6018.2|6015.4|6019.2|6016.4|6014.3|6011.5|456
1613441700000|2021-02-16 02:15:00|6017.7|6014.9|6015.7|6012.9|6020.2|6017.4|6015.2|6012.4|163
1613442000000|2021-02-16 02:20:00|6015.3|6012.5|6016.7|6013.9|6017.7|6014.9|6015.3|6012.5|84
1613442300000|2021-02-16 02:25:00|6016.3|6013.5|6019.7|6016.9|6020.2|6017.4|6016.2|6013.4|130
1613442600000|2021-02-16 02:30:00|6019.3|6016.5|6017.2|6014.4|6020.7|6017.9|6016.2|6013.4|188
1613442900000|2021-02-16 02:35:00|6018.2|6015.4|6019.2|6016.4|6021.2|6018.4|6018.2|6015.4|173
1613443200000|2021-02-16 02:40:00|6018.7|6015.9|6018.7|6015.9|6020.2|6017.4|6018.2|6015.4|50
1613443500000|2021-02-16 02:45:00|6018.3|6015.5|6019.2|6016.4|6020.2|6017.4|6018.2|6015.4|28
1613443800000|2021-02-16 02:50:00|6020.2|6017.4|6022.3|6019.5|6023.2|6020.4|6020.2|6017.4|281
1613444100000|2021-02-16 02:55:00|6022.2|6019.4|6022.2|6019.4|6022.3|6019.5|6021.3|6018.5|111
1613444400000|2021-02-16 03:00:00|6021.3|6018.5|6021.2|6018.4|6022.2|6019.4|6020.3|6017.5|100
1613444700000|2021-02-16 03:05:00|6020.7|6017.9|6015.6|6012.8|6021.2|6018.4|6015.2|6012.4|601
1613445000000|2021-02-16 03:10:00|6015.2|6012.4|6019.1|6016.3|6019.6|6016.8|6015.2|6012.4|151
1613445300000|2021-02-16 03:15:00|6018.6|6015.8|6019.2|6016.4|6020.2|6017.4|6018.2|6015.4|166
1613445600000|2021-02-16 03:20:00|6020.2|6017.4|6024.2|6021.4|6025.2|6022.4|6020.2|6017.4|479
1613445900000|2021-02-16 03:25:00|6024.6|6021.8|6024.6|6021.8|6025.1|6022.3|6023.2|6020.4|253
1613446200000|2021-02-16 03:30:00|6024.2|6021.4|6021.2|6018.4|6025.1|6022.3|6021.2|6018.4|82
1613446500000|2021-02-16 03:35:00|6021.1|6018.3|6022.6|6019.8|6025.2|6022.4|6020.6|6017.8|368
1613446800000|2021-02-16 03:40:00|6022.2|6019.4|6024.2|6021.4|6025.2|6022.4|6022.1|6019.3|523
1613447100000|2021-02-16 03:45:00|6023.3|6020.5|6025.2|6022.4|6025.2|6022.4|6023.2|6020.4|90
1613447400000|2021-02-16 03:50:00|6024.7|6021.9|6025.2|6022.4|6025.7|6022.9|6023.2|6020.4|348
1613447700000|2021-02-16 03:55:00|6024.7|6021.9|6031.2|6028.4|6031.2|6028.4|6024.7|6021.9|567
1613448000000|2021-02-16 04:00:00|6030.7|6027.9|6030.2|6027.4|6030.7|6027.9|6029.2|6026.4|141
1613448300000|2021-02-16 04:05:00|6029.7|6026.9|6029.2|6026.4|6030.2|6027.4|6028.7|6025.9|80
1613448600000|2021-02-16 04:10:00|6028.7|6025.9|6027.2|6024.4|6029.2|6026.4|6027.2|6024.4|165
1613448900000|2021-02-16 04:15:00|6027.3|6024.5|6027.2|6024.4|6029.2|6026.4|6027.2|6024.4|50
1613449200000|2021-02-16 04:20:00|6026.2|6023.4|6027.2|6024.4|6027.7|6024.9|6026.2|6023.4|86
1613449500000|2021-02-16 04:25:00|6026.7|6023.9|6026.2|6023.4|6027.2|6024.4|6026.2|6023.4|48
1613449800000|2021-02-16 04:30:00|6026.3|6023.5|6024.2|6021.4|6029.2|6026.4|6024.2|6021.4|261
1613450100000|2021-02-16 04:35:00|6024.1|6021.3|6024.2|6021.4|6025.2|6022.4|6023.2|6020.4|89
1613450400000|2021-02-16 04:40:00|6023.7|6020.9|6027.2|6024.4|6027.2|6024.4|6023.3|6020.5|74
1613450700000|2021-02-16 04:45:00|6027.3|6024.5|6026.7|6023.9|6027.3|6024.5|6025.7|6022.9|58
1613451000000|2021-02-16 04:50:00|6027.2|6024.4|6026.7|6023.9|6027.2|6024.4|6025.3|6022.5|24
1613451300000|2021-02-16 04:55:00|6027.2|6024.4|6026.7|6023.9|6027.2|6024.4|6026.3|6023.5|10
1613451600000|2021-02-16 05:00:00|6027.2|6024.4|6028.2|6025.4|6029.2|6026.4|6026.2|6023.4|106
1613451900000|2021-02-16 05:05:00|6028.3|6025.5|6022.2|6019.4|6028.3|6025.5|6021.2|6018.4|251
1613452200000|2021-02-16 05:10:00|6022.3|6019.5|6017.7|6014.9|6024.2|6021.4|6017.7|6014.9|187
1613452500000|2021-02-16 05:15:00|6018.2|6015.4|6019.7|6016.9|6020.2|6017.4|6017.2|6014.4|204
1613452800000|2021-02-16 05:20:00|6019.2|6016.4|6020.7|6017.9|6021.2|6018.4|6019.2|6016.4|57
1613453100000|2021-02-16 05:25:00|6020.2|6017.4|6020.7|6017.9|6021.2|6018.4|6018.3|6015.5|46
1613453400000|2021-02-16 05:30:00|6021.2|6018.4|6016.7|6013.9|6021.2|6018.4|6016.2|6013.4|206
1613453700000|2021-02-16 05:35:00|6017.2|6014.4|6008.7|6005.9|6018.2|6015.4|6007.2|6004.4|447
1613454000000|2021-02-16 05:40:00|6008.2|6005.4|6007.7|6004.9|6010.7|6007.9|6005.7|6002.9|347
1613454300000|2021-02-16 05:45:00|6007.2|6004.4|6007.3|6004.5|6007.7|6004.9|6003.7|6000.9|338
1613454600000|2021-02-16 05:50:00|6007.7|6004.9|6007.7|6004.9|6008.3|6005.5|6006.2|6003.4|87
1613454900000|2021-02-16 05:55:00|6008.2|6005.4|6009.7|6006.9|6010.3|6007.5|6006.3|6003.5|143
1613455200000|2021-02-16 06:00:00|6009.3|6006.5|6009.3|6006.5|6011.3|6008.5|6006.7|6003.9|206
1613455500000|2021-02-16 06:05:00|6008.7|6005.9|6011.2|6008.4|6013.3|6010.5|6008.3|6005.5|158
1613455800000|2021-02-16 06:10:00|6012.2|6009.4|6012.7|6009.9|6014.2|6011.4|6011.2|6008.4|113
1613456100000|2021-02-16 06:15:00|6012.2|6009.4|6013.2|6010.4|6014.2|6011.4|6011.7|6008.9|109
1613456400000|2021-02-16 06:20:00|6012.7|6009.9|6018.2|6015.4|6018.2|6015.4|6012.7|6009.9|217
1613456700000|2021-02-16 06:25:00|6017.7|6014.9|6017.2|6014.4|6018.7|6015.9|6015.7|6012.9|185
1613457000000|2021-02-16 06:30:00|6016.2|6013.4|6019.2|6016.4|6021.2|6018.4|6016.2|6013.4|215
1613457300000|2021-02-16 06:35:00|6018.7|6015.9|6021.2|6018.4|6021.2|6018.4|6017.2|6014.4|122
1613457600000|2021-02-16 06:40:00|6021.3|6018.5|6020.2|6017.4|6021.3|6018.5|6017.2|6014.4|241
1613457900000|2021-02-16 06:45:00|6020.3|6017.5|6021.2|6018.4|6022.2|6019.4|6019.2|6016.4|90
1613458200000|2021-02-16 06:50:00|6020.7|6017.9|6020.2|6017.4|6022.2|6019.4|6019.2|6016.4|160
1613458500000|2021-02-16 06:55:00|6019.7|6016.9|6017.2|6014.4|6020.3|6017.5|6015.7|6012.9|211
1613458800000|2021-02-16 07:00:00|6017.3|6014.5|6014.7|6011.9|6018.2|6015.4|6011.7|6008.9|416
1613459100000|2021-02-16 07:05:00|6013.7|6010.9|6015.2|6012.4|6017.2|6014.4|6013.7|6010.9|187
1613459400000|2021-02-16 07:10:00|6014.7|6011.9|6015.2|6012.4|6020.2|6017.4|6014.2|6011.4|276
1613459700000|2021-02-16 07:15:00|6016.2|6013.4|6009.2|6006.4|6018.2|6015.4|6008.2|6005.4|534
1613460000000|2021-02-16 07:20:00|6010.2|6007.4|6004.2|6001.4|6013.2|6010.4|6003.3|6000.5|646
1613460300000|2021-02-16 07:25:00|6003.7|6000.9|6007.7|6004.9|6008.2|6005.4|6003.2|6000.4|307
1613460600000|2021-02-16 07:30:00|6007.2|6004.4|6006.2|6003.4|6009.2|6006.4|6004.7|6001.9|275
1613460900000|2021-02-16 07:35:00|6006.3|6003.5|6005.2|6002.4|6010.2|6007.4|6004.7|6001.9|259
1613461200000|2021-02-16 07:40:00|6003.7|6000.9|6008.2|6005.4|6010.2|6007.4|6003.3|6000.5|225
1613461500000|2021-02-16 07:45:00|6008.3|6005.5|6011.7|6008.9|6013.2|6010.4|6004.3|6001.5|343
1613461800000|2021-02-16 07:50:00|6011.2|6008.4|6011.2|6008.4|6012.7|6009.9|6009.2|6006.4|419
1613462100000|2021-02-16 07:55:00|6011.7|6008.9|6008.7|6005.9|6012.2|6009.4|6006.7|6003.9|246
1613462400000|2021-02-16 08:00:00|6009.2|6006.4|6006.2|6003.4|6012.2|6009.4|6004.7|6001.9|846
1613462700000|2021-02-16 08:05:00|6005.7|6002.9|6010.2|6007.4|6013.2|6010.4|6005.7|6002.9|526
1613463000000|2021-02-16 08:10:00|6009.2|6006.4|6003.2|6000.4|6009.7|6006.9|5993.7|5990.9|1395
1613463300000|2021-02-16 08:15:00|6003.7|6000.9|5982.2|5979.4|6003.7|6000.9|5981.2|5978.4|1587
1613463600000|2021-02-16 08:20:00|5982.7|5979.9|5993.1|5990.3|5995.1|5992.3|5981.2|5978.4|1250
1613463900000|2021-02-16 08:25:00|5992.6|5989.8|5984.1|5981.3|5992.6|5989.8|5981.1|5978.3|1209
1613464200000|2021-02-16 08:30:00|5983.6|5980.8|5987.2|5984.4|5989.6|5986.8|5975.1|5972.3|1361
1613464500000|2021-02-16 08:35:00|5988.1|5985.3|5990.6|5987.8|5991.1|5988.3|5985.2|5982.4|666
1613464800000|2021-02-16 08:40:00|5990.2|5987.4|5990.1|5987.3|5992.1|5989.3|5987.2|5984.4|781
1613465100000|2021-02-16 08:45:00|5989.1|5986.3|5986.6|5983.8|5990.1|5987.3|5985.1|5982.3|535
1613465400000|2021-02-16 08:50:00|5987.1|5984.3|5988.1|5985.3|5990.6|5987.8|5984.1|5981.3|480
1613465700000|2021-02-16 08:55:00|5987.6|5984.8|5997.1|5994.3|5998.1|5995.3|5987.6|5984.8|751
1613466000000|2021-02-16 09:00:00|5997.2|5994.4|5992.1|5989.3|5997.2|5994.4|5991.6|5988.8|477
1613466300000|2021-02-16 09:05:00|5992.6|5989.8|5982.1|5979.3|5995.1|5992.3|5981.2|5978.4|775
1613466600000|2021-02-16 09:10:00|5981.6|5978.8|5981.6|5978.8|5985.6|5982.8|5980.1|5977.3|454
1613466900000|2021-02-16 09:15:00|5982.1|5979.3|5980.1|5977.3|5983.6|5980.8|5977.1|5974.3|469
1613467200000|2021-02-16 09:20:00|5981|5978.2|5975.6|5972.8|5983.6|5980.8|5970.2|5967.4|1063
1613467500000|2021-02-16 09:25:00|5976.1|5973.3|5972.6|5969.8|5981.6|5978.8|5971.2|5968.4|687
1613467800000|2021-02-16 09:30:00|5972.2|5969.4|5967.1|5964.3|5975.6|5972.8|5966.2|5963.4|1007
1613468100000|2021-02-16 09:35:00|5966.6|5963.8|5962.1|5959.3|5966.6|5963.8|5957.1|5954.3|1614
1613468400000|2021-02-16 09:40:00|5962.6|5959.8|5976.6|5973.8|5982.2|5979.4|5962.1|5959.3|1376
1613468700000|2021-02-16 09:45:00|5976.2|5973.4|5982.1|5979.3|5983.1|5980.3|5969.1|5966.3|799
1613469000000|2021-02-16 09:50:00|5982.2|5979.4|5991.1|5988.3|5991.6|5988.8|5982.1|5979.3|1015
1613469300000|2021-02-16 09:55:00|5990.6|5987.8|5988.6|5985.8|5990.6|5987.8|5984.2|5981.4|368
1613469600000|2021-02-16 10:00:00|5989.1|5986.3|5987.6|5984.8|5991.2|5988.4|5985.1|5982.3|482
1613469900000|2021-02-16 10:05:00|5987.2|5984.4|5985.1|5982.3|5989.1|5986.3|5979.6|5976.8|462
1613470200000|2021-02-16 10:10:00|5984.6|5981.8|5981.1|5978.3|5985.1|5982.3|5976.6|5973.8|447
1613470500000|2021-02-16 10:15:00|5981.6|5978.8|5976.2|5973.4|5982.1|5979.3|5976.1|5973.3|322
1613470800000|2021-02-16 10:20:00|5976.1|5973.3|5974.6|5971.8|5978.1|5975.3|5973.1|5970.3|436
1613471100000|2021-02-16 10:25:00|5974.2|5971.4|5974.6|5971.8|5977.1|5974.3|5972.1|5969.3|341
1613471400000|2021-02-16 10:30:00|5975.1|5972.3|5977.2|5974.4|5982.2|5979.4|5972.1|5969.3|455
1613471700000|2021-02-16 10:35:00|5978.1|5975.3|5976.1|5973.3|5978.2|5975.4|5974.1|5971.3|260
1613472000000|2021-02-16 10:40:00|5975.6|5972.8|5979.2|5976.4|5979.2|5976.4|5975.1|5972.3|194
1613472300000|2021-02-16 10:45:00|5980.2|5977.4|5978.6|5975.8|5985.2|5982.4|5977.1|5974.3|504
1613472600000|2021-02-16 10:50:00|5978.2|5975.4|5978.2|5975.4|5983.6|5980.8|5977.1|5974.3|279
1613472900000|2021-02-16 10:55:00|5978.6|5975.8|5977.6|5974.8|5980.2|5977.4|5977.1|5974.3|242
1613473200000|2021-02-16 11:00:00|5977.1|5974.3|5975.6|5972.8|5981.1|5978.3|5973.1|5970.3|472
1613473500000|2021-02-16 11:05:00|5976.1|5973.3|5979.6|5976.8|5980.1|5977.3|5971.2|5968.4|563
1613473800000|2021-02-16 11:10:00|5979.2|5976.4|5976.1|5973.3|5979.2|5976.4|5975.1|5972.3|534
1613474100000|2021-02-16 11:15:00|5976.6|5973.8|5975.6|5972.8|5977.1|5974.3|5971.6|5968.8|293
1613474400000|2021-02-16 11:20:00|5975.1|5972.3|5980.6|5977.8|5984.1|5981.3|5974.6|5971.8|505
1613474700000|2021-02-16 11:25:00|5981.1|5978.3|5983.1|5980.3|5984.1|5981.3|5980.6|5977.8|248
1613475000000|2021-02-16 11:30:00|5982.6|5979.8|5987.1|5984.3|5990.1|5987.3|5982.1|5979.3|647
1613475300000|2021-02-16 11:35:00|5986.6|5983.8|5987.6|5984.8|5988.1|5985.3|5984.1|5981.3|331
1613475600000|2021-02-16 11:40:00|5987.1|5984.3|5987.1|5984.3|5989.1|5986.3|5986.6|5983.8|335
1613475900000|2021-02-16 11:45:00|5986.1|5983.3|5977.6|5974.8|5987.1|5984.3|5977.6|5974.8|492
1613476200000|2021-02-16 11:50:00|5978.1|5975.3|5989.6|5986.8|5990.6|5987.8|5977.1|5974.3|432
1613476500000|2021-02-16 11:55:00|5989.1|5986.3|5990.1|5987.3|5990.1|5987.3|5986.1|5983.3|201
1613476800000|2021-02-16 12:00:00|5989.6|5986.8|5986.1|5983.3|5990.1|5987.3|5985.1|5982.3|437
1613477100000|2021-02-16 12:05:00|5987.1|5984.3|5990.1|5987.3|5994.1|5991.3|5987.1|5984.3|546
1613477400000|2021-02-16 12:10:00|5991.1|5988.3|5987.6|5984.8|5991.1|5988.3|5985.1|5982.3|566
1613477700000|2021-02-16 12:15:00|5987.1|5984.3|5979.1|5976.3|5988.1|5985.3|5978.6|5975.8|471
1613478000000|2021-02-16 12:20:00|5979.6|5976.8|5982.1|5979.3|5984.1|5981.3|5979.6|5976.8|624
1613478300000|2021-02-16 12:25:00|5981.1|5978.3|5970.1|5967.3|5983.1|5980.3|5970.1|5967.3|669
1613478600000|2021-02-16 12:30:00|5971.1|5968.3|5970.1|5967.3|5974.6|5971.8|5969.6|5966.8|697
1613478900000|2021-02-16 12:35:00|5970.6|5967.8|5964.1|5961.3|5970.6|5967.8|5961.1|5958.3|1668
1613479200000|2021-02-16 12:40:00|5963.1|5960.3|5967.1|5964.3|5969.2|5964.3|5960.1|5957.3|1148
1613479500000|2021-02-16 12:45:00|5967.6|5964.8|5969.6|5966.8|5973.1|5970.3|5965.6|5962.8|1015
1613479800000|2021-02-16 12:50:00|5969.1|5966.3|5966.6|5963.8|5970.1|5967.3|5962.1|5959.3|744
1613480100000|2021-02-16 12:55:00|5967.1|5964.3|5965.1|5962.3|5967.1|5964.3|5964.1|5961.3|510
1613480400000|2021-02-16 13:00:00|5964.1|5961.3|5961.1|5958.3|5967.1|5964.3|5956.1|5953.3|1437
1613480700000|2021-02-16 13:05:00|5961|5958.2|5962.1|5959.3|5963.1|5960.3|5957.1|5954.3|1586
1613481000000|2021-02-16 13:10:00|5961.1|5958.3|5961.6|5958.8|5966.1|5963.3|5957.1|5954.3|1044
1613481300000|2021-02-16 13:15:00|5961.5|5958.7|5967.6|5964.8|5970.1|5967.3|5960.1|5957.3|936
1613481600000|2021-02-16 13:20:00|5967.1|5964.3|5966.1|5963.3|5971.1|5968.3|5965.1|5962.3|836
1613481900000|2021-02-16 13:25:00|5965.6|5962.8|5955.6|5952.8|5968.6|5965.8|5955.1|5952.3|875
1613482200000|2021-02-16 13:30:00|5955.7|5952.9|5963|5960.2|5967.1|5964.3|5954.6|5951.8|2289
1613482500000|2021-02-16 13:35:00|5962.5|5959.7|5958.9|5956.1|5966|5963.2|5955.9|5953.1|6148
1613482800000|2021-02-16 13:40:00|5958.8|5956|5958.8|5956|5961.8|5959|5949.4|5946.6|2774
1613483100000|2021-02-16 13:45:00|5958.9|5956.1|5971|5968.2|5971.9|5969.1|5955.8|5953|4202
1613483400000|2021-02-16 13:50:00|5970.9|5968.1|5974.5|5971.7|5976|5973.2|5970.9|5968.1|2122
1613483700000|2021-02-16 13:55:00|5975|5972.2|5982.5|5979.7|5983|5980.2|5974|5971.2|2782
1613484000000|2021-02-16 14:00:00|5982.6|5979.8|5952.9|5950.1|5983|5980.2|5935.9|5933.1|7504
1613484300000|2021-02-16 14:05:00|5952.8|5950|5980.4|5977.6|5980.9|5978.1|5947.4|5944.6|4059
1613484600000|2021-02-16 14:10:00|5980|5977.2|5995|5992.2|5995.5|5992.7|5980|5977.2|8110
1613484900000|2021-02-16 14:15:00|5994.9|5992.1|6003.1|6000.3|6003.1|6000.3|5988.1|5985.3|3326
1613485200000|2021-02-16 14:20:00|6002.6|5999.8|6002.5|5999.7|6004.1|6001.3|5999.1|5996.3|3371
1613485500000|2021-02-16 14:25:00|6002.6|5999.8|5995.1|5992.3|6003.1|6000.3|5992|5989.2|2500
1613485800000|2021-02-16 14:30:00|5995|5992.2|5990.5|5987.7|6002.5|5999.7|5987.1|5984.3|3331
1613486100000|2021-02-16 14:35:00|5990.1|5987.3|5998.5|5995.7|6004|6001.2|5990|5987.2|3058
1613486400000|2021-02-16 14:40:00|5999.1|5996.3|5996.1|5993.3|6000|5997.2|5985.1|5982.3|2539
1613486700000|2021-02-16 14:45:00|5996|5993.2|6009|6006.2|6010|6007.2|5990|5987.2|2862
1613487000000|2021-02-16 14:50:00|6009.9|6007.1|6008.9|6006.1|6018|6015.2|6004.9|6002.1|2987
1613487300000|2021-02-16 14:55:00|6008.8|6006|6007.8|6005|6019.9|6017.1|6007.4|6004.6|3305
1613487600000|2021-02-16 15:00:00|6008.3|6005.5|5997.8|5995|6013.9|6011.1|5997.4|5994.6|2969
1613487900000|2021-02-16 15:05:00|5997.4|5994.6|5998.3|5995.5|6015.4|6012.6|5994.8|5992|6312
1613488200000|2021-02-16 15:10:00|5998.8|5996|5970.8|5968|5998.8|5996|5968.8|5966|3458
1613488500000|2021-02-16 15:15:00|5970.3|5967.5|5982.8|5980|5984.7|5981.9|5964.8|5962|3377
1613488800000|2021-02-16 15:20:00|5983.2|5980.4|5973.8|5971|5989.7|5986.9|5972.7|5969.9|3845
1613489100000|2021-02-16 15:25:00|5974.2|5971.4|5979.6|5976.8|5981.7|5978.9|5967.7|5964.9|2888
1613489400000|2021-02-16 15:30:00|5979.1|5976.3|5990.7|5987.9|5994.8|5992|5975.7|5972.9|2586
1613489700000|2021-02-16 15:35:00|5991.1|5988.3|5991.7|5988.9|5993.7|5990.9|5985.7|5982.9|1783
1613490000000|2021-02-16 15:40:00|5992.6|5989.8|5989.1|5986.3|5995.7|5992.9|5985.6|5982.8|1940
1613490300000|2021-02-16 15:45:00|5988.7|5985.9|5980.7|5977.9|5990.7|5987.9|5978.1|5975.3|1753
1613490600000|2021-02-16 15:50:00|5981.2|5978.4|5983.7|5980.9|5995.7|5992.9|5981.1|5978.3|2189
1613490900000|2021-02-16 15:55:00|5984.1|5981.3|5996.1|5993.3|6001.2|5998.4|5984.1|5981.3|2642
1613491200000|2021-02-16 16:00:00|5995.7|5992.9|5998.6|5995.8|6002.1|5999.3|5991.6|5988.8|2447
1613491500000|2021-02-16 16:05:00|5998.1|5995.3|5994.6|5991.8|6001.6|5998.8|5991.5|5988.7|1745
1613491800000|2021-02-16 16:10:00|5995.1|5992.3|5984.6|5981.8|5997.6|5994.8|5984.5|5981.7|1721
1613492100000|2021-02-16 16:15:00|5984.7|5981.9|5984.1|5981.3|5994.1|5991.3|5966.1|5963.3|8469
1613492400000|2021-02-16 16:20:00|5983.6|5980.8|5985.1|5982.3|5995.7|5992.9|5982.6|5979.8|5734
1613492700000|2021-02-16 16:25:00|5984.6|5981.8|5983.1|5980.3|5989.6|5986.8|5980.6|5977.8|2898
1613493000000|2021-02-16 16:30:00|5983|5980.2|5991.6|5988.8|5992.6|5989.8|5979.5|5976.7|2366
1613493300000|2021-02-16 16:35:00|5992.5|5989.7|5989.5|5986.7|5996.6|5993.8|5989.1|5986.3|1541
1613493600000|2021-02-16 16:40:00|5989.6|5986.8|5987.6|5984.8|5992.6|5989.8|5985.6|5982.8|1241
1613493900000|2021-02-16 16:45:00|5988.1|5985.3|5991.6|5988.8|5996.7|5993.9|5984.6|5981.8|2085
1613494200000|2021-02-16 16:50:00|5992.5|5989.7|5989.5|5986.7|5992.7|5989.9|5982.5|5979.7|1558
1613494500000|2021-02-16 16:55:00|5989.6|5986.8|5980.5|5977.7|5991.1|5988.3|5979.6|5976.8|1252
1613494800000|2021-02-16 17:00:00|5981|5978.2|5980.6|5977.8|5985.6|5982.8|5979.5|5976.7|1165
1613495100000|2021-02-16 17:05:00|5980.5|5977.7|5965.1|5962.3|5980.6|5977.8|5964.6|5961.8|1518
1613495400000|2021-02-16 17:10:00|5965.5|5962.7|5966.1|5963.3|5973.5|5970.7|5961.5|5958.7|1556
1613495700000|2021-02-16 17:15:00|5965.6|5962.8|5967.5|5964.7|5968.6|5965.8|5963.6|5960.8|2384
1613496000000|2021-02-16 17:20:00|5967.1|5964.3|5972.6|5969.8|5975.6|5972.8|5965.5|5962.7|1029
1613496300000|2021-02-16 17:25:00|5972.5|5969.7|5968.5|5965.7|5973.6|5970.8|5968.5|5965.7|940
1613496600000|2021-02-16 17:30:00|5969.5|5966.7|5972.5|5969.7|5973.5|5970.7|5968.5|5965.7|775
1613496900000|2021-02-16 17:35:00|5973.1|5970.3|5976.7|5973.9|5978.6|5975.8|5971.5|5968.7|1775
1613497200000|2021-02-16 17:40:00|5976.6|5973.8|5985.7|5982.9|5986.7|5983.9|5976.6|5973.8|1738
1613497500000|2021-02-16 17:45:00|5986.1|5983.3|5992.7|5989.9|5999.6|5996.8|5985.7|5982.9|1615
1613497800000|2021-02-16 17:50:00|5993.2|5990.4|5996.2|5993.4|5998.2|5995.4|5992.2|5989.4|564
1613498100000|2021-02-16 17:55:00|5996.7|5993.9|5987.6|5984.8|5998.6|5995.8|5986.7|5983.9|1076
1613498400000|2021-02-16 18:00:00|5987.7|5984.9|5991.7|5988.9|5991.7|5988.9|5985.6|5982.8|665
1613498700000|2021-02-16 18:05:00|5991.2|5988.4|5985.2|5982.4|5991.7|5988.9|5981.6|5978.8|665
1613499000000|2021-02-16 18:10:00|5985.7|5982.9|5987.7|5984.9|5991.7|5988.9|5985.7|5982.9|475
1613499300000|2021-02-16 18:15:00|5988.2|5985.4|5984.6|5981.8|5990.7|5987.9|5984.6|5981.8|1647
1613499600000|2021-02-16 18:20:00|5984.7|5981.9|5996.8|5994|5996.8|5994|5982.7|5979.9|1811
1613499900000|2021-02-16 18:25:00|5996.7|5993.9|5994.8|5992|5996.8|5994|5991.8|5989|724
1613500200000|2021-02-16 18:30:00|5994.3|5991.5|5993.8|5991|5995.8|5993|5991.3|5988.5|1138
1613500500000|2021-02-16 18:35:00|5994.3|5991.5|5994.8|5992|5994.8|5992|5988.8|5986|940
1613500800000|2021-02-16 18:40:00|5995.2|5992.4|5996.8|5994|5996.8|5994|5992.3|5989.5|953
1613501100000|2021-02-16 18:45:00|5997.8|5995|5998.8|5996|5999.8|5997|5996.3|5993.5|1177
1613501400000|2021-02-16 18:50:00|5998.3|5995.5|5995.2|5992.4|5999.2|5996.4|5993.8|5991|1202
1613501700000|2021-02-16 18:55:00|5994.8|5992|5998.3|5995.5|5999.8|5997|5994.2|5991.4|1368
1613502000000|2021-02-16 19:00:00|5998.7|5995.9|5997.8|5995|5999.8|5997|5993.8|5991|2686
1613502300000|2021-02-16 19:05:00|5997.7|5994.9|6001.3|5998.5|6002.3|5999.5|5995.8|5993|986
1613502600000|2021-02-16 19:10:00|6001.8|5999|6005.8|6003|6005.8|6003|6000.7|5997.9|1757
1613502900000|2021-02-16 19:15:00|6005.3|6002.5|5998.7|5995.9|6007.8|6005|5998.6|5995.8|2580
1613503200000|2021-02-16 19:20:00|5999.2|5996.4|6003.7|6000.9|6006.2|6003.4|5998.7|5995.9|2018
1613503500000|2021-02-16 19:25:00|6004.2|6001.4|6012.7|6009.9|6013.8|6011|5999.1|5996.3|6478
1613503800000|2021-02-16 19:30:00|6011.7|6008.9|6016.8|6014|6019.8|6017|6010.2|6007.4|3185
1613504100000|2021-02-16 19:35:00|6016.7|6013.9|6010.7|6007.9|6016.8|6014|6008.8|6006|1030
1613504400000|2021-02-16 19:40:00|6010.2|6007.4|6009.8|6007|6013.7|6010.9|6009.8|6007|827
1613504700000|2021-02-16 19:45:00|6009.7|6006.9|6011.8|6009|6013.8|6011|6009.7|6006.9|527
1613505000000|2021-02-16 19:50:00|6011.7|6008.9|6006.8|6004|6011.7|6008.9|6005.8|6003|677
1613505300000|2021-02-16 19:55:00|6007.8|6005|6011.8|6009|6012.8|6010|6006.7|6003.9|1654
1613505600000|2021-02-16 20:00:00|6011.3|6008.5|6012.8|6010|6013.8|6011|6008.7|6005.9|449
1613505900000|2021-02-16 20:05:00|6012.3|6009.5|6013.7|6010.9|6014.7|6011.9|6011.7|6008.9|1615
1613506200000|2021-02-16 20:10:00|6013.8|6011|6017.2|6014.4|6022.6|6019.8|6012.7|6009.9|952
1613506500000|2021-02-16 20:15:00|6017.6|6014.8|6019.8|6017|6020.7|6017.9|6016.6|6013.8|1103
1613506800000|2021-02-16 20:20:00|6019.7|6016.9|6020.8|6018|6021.8|6019|6018.8|6016|229
1613507100000|2021-02-16 20:25:00|6021.2|6018.4|6022.7|6019.9|6024.7|6021.9|6021.2|6018.4|506
1613507400000|2021-02-16 20:30:00|6022.2|6019.4|6026.7|6023.9|6026.7|6023.9|6020.7|6017.9|691
1613507700000|2021-02-16 20:35:00|6027.2|6024.4|6027.7|6024.9|6030.7|6027.9|6025.2|6022.4|995
1613508000000|2021-02-16 20:40:00|6027.2|6024.4|6028.7|6025.9|6029.8|6027|6026.2|6023.4|623
1613508300000|2021-02-16 20:45:00|6029.2|6026.4|6024.8|6022|6029.2|6026.4|6024.2|6021.4|342
1613508600000|2021-02-16 20:50:00|6024.7|6021.9|6022.2|6019.4|6024.8|6022|6019.2|6016.4|651
1613508900000|2021-02-16 20:55:00|6022.7|6019.9|6025.7|6022.9|6026.7|6023.9|6021.7|6018.9|593
1613509200000|2021-02-16 21:00:00|6025.6|6022.8|6021.7|6018.9|6025.7|6022.9|6021.2|6018.4|172
1613509500000|2021-02-16 21:05:00|6021.6|6018.8|6016.7|6013.9|6021.6|6018.8|6015.6|6012.8|502
1613509800000|2021-02-16 21:10:00|6017.2|6014.4|6014.7|6011.9|6017.7|6014.9|6013.7|6010.9|265
1613510100000|2021-02-16 21:15:00|6014.8|6012|6016.7|6013.9|6017.7|6014.9|6014.7|6011.9|158
1613510400000|2021-02-16 21:20:00|6016.8|6014|6018.7|6015.9|6019.2|6016.4|6015.7|6012.9|308
1613510700000|2021-02-16 21:25:00|6019.2|6016.4|6015.2|6012.4|6019.7|6016.9|6014.8|6012|235
1613511000000|2021-02-16 21:30:00|6014.8|6012|6010.7|6007.9|6016.7|6013.9|6010.7|6007.9|245
1613511300000|2021-02-16 21:35:00|6010.8|6008|6013.7|6010.9|6013.7|6010.9|6010.7|6007.9|121
1613511600000|2021-02-16 21:40:00|6014.2|6011.4|6012.7|6009.9|6014.2|6011.4|6011.7|6008.9|123
1613511900000|2021-02-16 21:45:00|6011.8|6009|6026.7|6023.9|6026.7|6023.9|6010.7|6007.9|460
1613512200000|2021-02-16 21:50:00|6025.7|6022.9|6019.2|6016.4|6026.2|6023.4|6017.8|6015|217
1613512500000|2021-02-16 21:55:00|6019.7|6016.9|6018.7|6015.9|6022.7|6019.9|6017.7|6014.9|633
1613516400000|2021-02-16 23:00:00|6026.2|6023.4|6022.2|6019.4|6026.2|6023.4|6018.2|6015.4|266
1613516700000|2021-02-16 23:05:00|6022.7|6019.9|6014.7|6011.9|6022.7|6019.9|6013.8|6011|251
1613517000000|2021-02-16 23:10:00|6014.2|6011.4|6013.2|6010.4|6019.9|6015.4|6012.8|6009.9|283
1613517300000|2021-02-16 23:15:00|6013.7|6010.9|6016.7|6013.9|6017.3|6014.4|6012.8|6010|111
1613517600000|2021-02-16 23:20:00|6016.8|6014|6012.8|6010|6017.7|6014.9|6012.7|6009.9|45
1613517900000|2021-02-16 23:25:00|6013.2|6010.4|6013.7|6010.9|6013.8|6011|6011.7|6008.9|71
1613518200000|2021-02-16 23:30:00|6013.8|6011|6008.8|6006|6013.8|6011|6008.8|6006|98
1613518500000|2021-02-16 23:35:00|6007.8|6005|6010.2|6007.4|6010.8|6008|6005.7|6002.9|233
1613518800000|2021-02-16 23:40:00|6010.7|6007.9|6010.7|6007.9|6010.7|6007.9|6009.7|6006.9|30
1613519100000|2021-02-16 23:45:00|6010.6|6007.8|6000.8|5998|6010.6|6007.8|6000.7|5997.9|452
1613519400000|2021-02-16 23:50:00|6000.2|5997.4|5999.8|5997|6002.2|5999.4|5995.8|5993|387
1613519700000|2021-02-16 23:55:00|6000.2|5997.4|6002.2|5999.4|6002.8|6000|5999.8|5997|97
1613520000000|2021-02-17 00:00:00|6001.8|5999|5996.2|5993.4|6004.3|6001.5|5994.8|5992|351
1613520300000|2021-02-17 00:05:00|5995.8|5993|5997.2|5994.4|6000.2|5997.4|5995.7|5992.9|135
1613520600000|2021-02-17 00:10:00|5996.7|5993.9|5998.7|5995.9|5999.7|5996.9|5996.7|5993.9|92
1613520900000|2021-02-17 00:15:00|5999.2|5996.4|5996.7|5993.9|5999.7|5996.9|5995.7|5992.9|101
1613521200000|2021-02-17 00:20:00|5996.8|5994|5993.7|5990.9|5997.8|5995|5993.7|5990.9|285
1613521500000|2021-02-17 00:25:00|5994.2|5991.4|5995.6|5992.8|5997.6|5994.8|5991.1|5988.3|444
1613521800000|2021-02-17 00:30:00|5996.1|5993.3|6000.6|5997.8|6000.6|5997.8|5996.1|5993.3|117
1613522100000|2021-02-17 00:35:00|6000.1|5997.3|5993.1|5990.3|6000.1|5997.3|5993.1|5990.3|171
1613522400000|2021-02-17 00:40:00|5993.6|5990.8|5992.6|5989.8|5994.6|5991.8|5990.6|5987.8|111
1613522700000|2021-02-17 00:45:00|5991.6|5988.8|5989.1|5986.3|5992.1|5989.3|5988.6|5985.8|130
1613523000000|2021-02-17 00:50:00|5988.7|5985.9|5992.6|5989.8|5993.6|5990.8|5988.7|5985.9|94
1613523300000|2021-02-17 00:55:00|5993.1|5990.3|5990.1|5987.3|5993.6|5990.8|5989.6|5986.8|96
1613523600000|2021-02-17 01:00:00|5989.7|5986.9|5977.1|5974.3|5991.7|5988.9|5974.7|5971.9|922
1613523900000|2021-02-17 01:05:00|5977.6|5974.8|5970.7|5967.9|5978.6|5975.8|5965.7|5962.9|624
1613524200000|2021-02-17 01:10:00|5970.6|5967.8|5968.6|5965.8|5971.6|5968.8|5959.7|5956.9|1044
1613524500000|2021-02-17 01:15:00|5968.7|5965.9|5967.1|5964.3|5968.7|5965.9|5964.7|5961.9|194
1613524800000|2021-02-17 01:20:00|5967.6|5964.8|5969.6|5966.8|5970.7|5967.9|5964.6|5961.8|208
1613525100000|2021-02-17 01:25:00|5969.1|5966.3|5970.7|5967.9|5971.1|5968.3|5967.7|5964.9|145
1613525400000|2021-02-17 01:30:00|5970.6|5967.8|5971.7|5968.9|5974.1|5971.3|5966.7|5963.9|260
1613525700000|2021-02-17 01:35:00|5971.6|5968.8|5976.7|5973.9|5977.6|5974.8|5971.6|5968.8|211
1613526000000|2021-02-17 01:40:00|5977.6|5974.8|5976.7|5973.9|5977.7|5974.9|5974.7|5971.9|231
1613526300000|2021-02-17 01:45:00|5977.1|5974.3|5977.7|5974.9|5978.7|5975.9|5975.7|5972.9|124
1613526600000|2021-02-17 01:50:00|5979.1|5976.3|5983.7|5980.9|5984.7|5981.9|5978.7|5975.9|310
1613526900000|2021-02-17 01:55:00|5983.2|5980.4|5987.1|5984.3|5988.7|5985.9|5982.7|5979.9|262
1613527200000|2021-02-17 02:00:00|5987.6|5984.8|5979.7|5976.9|5987.6|5984.8|5979.6|5976.8|199
1613527500000|2021-02-17 02:05:00|5980.1|5977.3|5983.6|5980.8|5984.6|5981.8|5980.1|5977.3|137
1613527800000|2021-02-17 02:10:00|5983.1|5980.3|5984.1|5981.3|5984.7|5981.9|5982.1|5979.3|170
1613528100000|2021-02-17 02:15:00|5984.6|5981.8|5991.1|5988.3|5991.7|5988.9|5984.1|5981.3|341
1613528400000|2021-02-17 02:20:00|5991.6|5988.8|5991.7|5988.9|5993.7|5990.9|5988.7|5985.9|308
1613528700000|2021-02-17 02:25:00|5992.1|5989.3|5993.1|5990.3|5994.6|5991.8|5989.6|5986.8|181
1613529000000|2021-02-17 02:30:00|5993.6|5990.8|5994.7|5991.9|5995.1|5992.3|5990.7|5987.9|125
1613529300000|2021-02-17 02:35:00|5995.1|5992.3|5996.1|5993.3|5997.6|5994.8|5993.7|5990.9|314
1613529600000|2021-02-17 02:40:00|5995.7|5992.9|5991.7|5988.9|5996.7|5993.9|5988.7|5985.9|272
1613529900000|2021-02-17 02:45:00|5992.6|5989.8|5993.7|5990.9|5994.6|5991.8|5989.7|5986.9|147
1613530200000|2021-02-17 02:50:00|5993.2|5990.4|5996.7|5993.9|5998.6|5995.8|5992.7|5989.9|241
1613530500000|2021-02-17 02:55:00|5997.1|5994.3|5994.7|5991.9|5997.7|5994.9|5991.7|5988.9|147
1613530800000|2021-02-17 03:00:00|5995.1|5992.3|6005.1|6002.3|6007.1|6004.3|5993.7|5990.9|558
1613531100000|2021-02-17 03:05:00|6004.7|6001.9|6018.1|6015.3|6019.6|6016.8|6004.7|6001.9|691
1613531400000|2021-02-17 03:10:00|6018.6|6015.8|6016.7|6013.9|6020.6|6017.8|6012.7|6009.9|464
1613531700000|2021-02-17 03:15:00|6017.7|6014.9|6027.1|6024.3|6028.6|6025.8|6017.2|6014.4|443
1613532000000|2021-02-17 03:20:00|6026.7|6023.9|6016.7|6013.9|6026.7|6023.9|6014.7|6011.9|333
1613532300000|2021-02-17 03:25:00|6016.6|6013.8|6013.6|6010.8|6017.1|6014.3|6012.6|6009.8|206
1613532600000|2021-02-17 03:30:00|6012.7|6009.9|6011.7|6008.9|6013.1|6010.3|6008.7|6005.9|271
1613532900000|2021-02-17 03:35:00|6012.1|6009.3|6012.7|6009.9|6014.1|6011.3|6012.1|6009.3|102
1613533200000|2021-02-17 03:40:00|6013.6|6010.8|6010.7|6007.9|6013.6|6010.8|6009.7|6006.9|164
1613533500000|2021-02-17 03:45:00|6011.1|6008.3|6012.7|6009.9|6013.7|6010.9|6009.7|6006.9|118
1613533800000|2021-02-17 03:50:00|6012.6|6009.8|6014.7|6011.9|6015.1|6012.3|6011.7|6008.9|127
1613534100000|2021-02-17 03:55:00|6015.1|6012.3|6011.1|6008.3|6015.1|6012.3|6010.7|6007.9|91
1613534400000|2021-02-17 04:00:00|6010.7|6007.9|6011.7|6008.9|6012.6|6009.8|6009.7|6006.9|93
1613534700000|2021-02-17 04:05:00|6011.6|6008.8|6011.7|6008.9|6012.6|6009.8|6009.6|6006.8|98
1613535000000|2021-02-17 04:10:00|6011.6|6008.8|6009.1|6006.3|6011.7|6008.9|6009.1|6006.3|53
1613535300000|2021-02-17 04:15:00|6008.7|6005.9|6008.7|6005.9|6009.7|6006.9|6007.7|6004.9|104
1613535600000|2021-02-17 04:20:00|6008.6|6005.8|6006.7|6003.9|6008.7|6005.9|6006.7|6003.9|65
1613535900000|2021-02-17 04:25:00|6007.2|6004.4|6008.7|6005.9|6008.7|6005.9|6006.7|6003.9|44
1613536200000|2021-02-17 04:30:00|6008.6|6005.8|6003.7|6000.9|6008.6|6005.8|6003.6|6000.8|218
1613536500000|2021-02-17 04:35:00|6003.6|6000.8|6006.7|6003.9|6007.6|6004.8|6003.6|6000.8|46
1613536800000|2021-02-17 04:40:00|6005.7|6002.9|6004.7|6001.9|6006.7|6003.9|6004.6|6001.8|123
1613537100000|2021-02-17 04:45:00|6004.6|6001.8|6008.1|6005.3|6008.6|6005.8|6004.6|6001.8|61
1613537400000|2021-02-17 04:50:00|6008.2|6005.4|6010.1|6007.3|6011.1|6008.3|6007.7|6004.9|114
1613537700000|2021-02-17 04:55:00|6010.6|6007.8|6011.7|6008.9|6013.1|6010.3|6009.7|6006.9|181
1613538000000|2021-02-17 05:00:00|6012.1|6009.3|6011.7|6008.9|6013.1|6010.3|6010.7|6007.9|101
1613538300000|2021-02-17 05:05:00|6012.1|6009.3|6007.7|6004.9|6012.6|6009.8|6007.6|6004.8|88
1613538600000|2021-02-17 05:10:00|6008.1|6005.3|6007.6|6004.8|6008.1|6005.3|6006.6|6003.8|129
1613538900000|2021-02-17 05:15:00|6007.7|6004.9|6013.1|6010.3|6013.6|6010.8|6007.6|6004.8|110
1613539200000|2021-02-17 05:20:00|6012.7|6009.9|6014.6|6011.8|6015.6|6012.8|6012.6|6009.8|91
1613539500000|2021-02-17 05:25:00|6014.1|6011.3|6016.7|6013.9|6017.6|6014.8|6013.7|6010.9|98
1613539800000|2021-02-17 05:30:00|6017.1|6014.3|6022.1|6019.3|6022.7|6019.9|6016.7|6013.9|183
1613540100000|2021-02-17 05:35:00|6021.7|6018.9|6017.1|6014.3|6022.1|6019.3|6017.1|6014.3|142
1613540400000|2021-02-17 05:40:00|6017.6|6014.8|6015.7|6012.9|6017.6|6014.8|6014.7|6011.9|118
1613540700000|2021-02-17 05:45:00|6015.1|6012.3|6015.7|6012.9|6015.7|6012.9|6014.7|6011.9|146
1613541000000|2021-02-17 05:50:00|6014.7|6011.9|6015.2|6012.4|6017.7|6014.9|6014.7|6011.9|646
1613541300000|2021-02-17 05:55:00|6014.7|6011.9|6015.7|6012.9|6016.2|6013.4|6014.2|6011.4|87
1613541600000|2021-02-17 06:00:00|6015.2|6012.4|6014.7|6011.9|6016.7|6013.9|6014.7|6011.9|94
1613541900000|2021-02-17 06:05:00|6015.2|6012.4|6014.7|6011.9|6017.7|6014.9|6014.2|6011.4|576
1613542200000|2021-02-17 06:10:00|6015.2|6012.4|6015.7|6012.9|6017.7|6014.9|6015.2|6012.4|110
1613542500000|2021-02-17 06:15:00|6016.7|6013.9|6019.2|6016.4|6021.7|6018.9|6016.2|6013.4|226
1613542800000|2021-02-17 06:20:00|6019.7|6016.9|6018.7|6015.9|6019.7|6016.9|6018.7|6015.9|52
1613543100000|2021-02-17 06:25:00|6017.7|6014.9|6022.7|6019.9|6022.7|6019.9|6017.7|6014.9|84
1613543400000|2021-02-17 06:30:00|6022.2|6019.4|6020.2|6017.4|6024.7|6021.9|6018.7|6015.9|235
1613543700000|2021-02-17 06:35:00|6020.7|6017.9|6016.7|6013.9|6020.7|6017.9|6016.7|6013.9|113
1613544000000|2021-02-17 06:40:00|6016.2|6013.4|6016.2|6013.4|6016.7|6013.9|6015.7|6012.9|102
1613544300000|2021-02-17 06:45:00|6015.7|6012.9|6017.7|6014.9|6018.7|6015.9|6015.7|6012.9|138
1613544600000|2021-02-17 06:50:00|6018.2|6015.4|6018.7|6015.9|6018.7|6015.9|6016.7|6013.9|108
1613544900000|2021-02-17 06:55:00|6018.2|6015.4|6018.7|6015.9|6021.2|6018.4|6018.2|6015.4|114
1613545200000|2021-02-17 07:00:00|6019.7|6016.9|6038.7|6035.9|6038.7|6035.9|6017.2|6014.4|933
1613545500000|2021-02-17 07:05:00|6039.7|6036.9|6038.7|6035.9|6042.7|6039.9|6037.7|6034.9|566
1613545800000|2021-02-17 07:10:00|6038.2|6035.4|6034.7|6031.9|6039.7|6036.9|6033.7|6030.9|614
1613546100000|2021-02-17 07:15:00|6035.2|6032.4|6032.2|6029.4|6035.7|6032.9|6031.7|6028.9|229
1613546400000|2021-02-17 07:20:00|6032.7|6029.9|6034.7|6031.9|6035.7|6032.9|6030.7|6027.9|268
1613546700000|2021-02-17 07:25:00|6035.2|6032.4|6034.2|6031.4|6035.7|6032.9|6032.2|6029.4|315
1613547000000|2021-02-17 07:30:00|6033.7|6030.9|6028.7|6025.9|6034.7|6031.9|6025.7|6022.9|420
1613547300000|2021-02-17 07:35:00|6028.2|6025.4|6035.7|6032.9|6036.7|6033.9|6027.7|6024.9|568
1613547600000|2021-02-17 07:40:00|6036.7|6033.9|6040.7|6037.9|6044.7|6041.9|6036.7|6033.9|682
1613547900000|2021-02-17 07:45:00|6040.2|6037.4|6049.7|6046.9|6051.7|6048.9|6039.7|6036.9|770
1613548200000|2021-02-17 07:50:00|6050.2|6047.4|6055.6|6052.8|6057.6|6054.8|6049.6|6046.8|954
1613548500000|2021-02-17 07:55:00|6055.2|6052.4|6049.6|6046.8|6059.7|6056.9|6048.7|6045.9|972
1613548800000|2021-02-17 08:00:00|6049.2|6046.4|6051.6|6048.8|6066.6|6063.8|6048.7|6045.9|1378
1613549100000|2021-02-17 08:05:00|6051.2|6048.4|6049.6|6046.8|6053.6|6050.8|6044.6|6041.8|753
1613549400000|2021-02-17 08:10:00|6049.2|6046.4|6047.6|6044.8|6052.2|6049.4|6043.7|6040.9|632
1613549700000|2021-02-17 08:15:00|6046.7|6043.9|6037.6|6034.8|6047.6|6044.8|6034.7|6031.9|719
1613550000000|2021-02-17 08:20:00|6037.2|6034.4|6043.6|6040.8|6046.6|6043.8|6035.7|6032.9|796
1613550300000|2021-02-17 08:25:00|6043.7|6040.9|6043.6|6040.8|6049.7|6046.9|6042.6|6039.8|746
1613550600000|2021-02-17 08:30:00|6042.7|6039.9|6046.2|6043.4|6047.7|6044.9|6040.6|6037.8|1112
1613550900000|2021-02-17 08:35:00|6046.7|6043.9|6049.6|6046.8|6051.7|6048.9|6042.6|6039.8|745
1613551200000|2021-02-17 08:40:00|6049.7|6046.9|6050.6|6047.8|6052.6|6049.8|6043.6|6040.8|570
1613551500000|2021-02-17 08:45:00|6050.7|6047.9|6053.6|6050.8|6053.6|6050.8|6050.6|6047.8|348
1613551800000|2021-02-17 08:50:00|6054.1|6051.3|6050.6|6047.8|6054.6|6051.8|6042.6|6039.8|523
1613552100000|2021-02-17 08:55:00|6050.1|6047.3|6051.6|6048.8|6057.6|6054.8|6049.6|6046.8|656
1613552400000|2021-02-17 09:00:00|6052.1|6049.3|6051.2|6048.4|6056.6|6053.8|6048.2|6045.4|535
1613552700000|2021-02-17 09:05:00|6051.6|6048.8|6050.6|6047.8|6056.7|6053.9|6048.2|6045.4|430
1613553000000|2021-02-17 09:10:00|6050.7|6047.9|6039.6|6036.8|6052.6|6049.8|6037.6|6034.8|989
1613553300000|2021-02-17 09:15:00|6039.1|6036.3|6039.6|6036.8|6041.6|6038.8|6029.6|6026.8|1204
1613553600000|2021-02-17 09:20:00|6040.1|6037.3|6045.1|6042.3|6046.6|6043.8|6034.1|6031.3|603
1613553900000|2021-02-17 09:25:00|6045.6|6042.8|6034.6|6031.8|6045.6|6042.8|6031.6|6028.8|797
1613554200000|2021-02-17 09:30:00|6034.2|6031.4|6035.6|6032.8|6036.6|6033.8|6029.6|6026.8|483
1613554500000|2021-02-17 09:35:00|6034.6|6031.8|6034.6|6031.8|6034.6|6031.8|6027.7|6024.9|857
1613554800000|2021-02-17 09:40:00|6033.7|6030.9|6033.6|6030.8|6035.6|6032.8|6030.6|6027.8|584
1613555100000|2021-02-17 09:45:00|6033.2|6030.4|6030.1|6027.3|6037.6|6034.8|6029.6|6026.8|581
1613555400000|2021-02-17 09:50:00|6029.6|6026.8|6031.6|6028.8|6034.6|6031.8|6029.6|6026.8|614
1613555700000|2021-02-17 09:55:00|6031.2|6028.4|6032.2|6029.4|6033.7|6030.9|6028.6|6025.8|515
1613556000000|2021-02-17 10:00:00|6032.6|6029.8|6036.2|6033.4|6036.7|6033.9|6029.2|6026.4|573
1613556300000|2021-02-17 10:05:00|6035.7|6032.9|6045.2|6042.4|6046.2|6043.4|6035.7|6032.9|943
1613556600000|2021-02-17 10:10:00|6045.7|6042.9|6051.7|6048.9|6052.2|6049.4|6045.2|6042.4|708
1613556900000|2021-02-17 10:15:00|6051.2|6048.4|6054.7|6051.9|6058.2|6055.4|6050.7|6047.9|709
1613557200000|2021-02-17 10:20:00|6055.2|6052.4|6058.2|6055.4|6062.7|6059.9|6054.7|6051.9|823
1613557500000|2021-02-17 10:25:00|6058.7|6055.9|6056.2|6053.4|6060.7|6057.9|6055.7|6052.9|388
1613557800000|2021-02-17 10:30:00|6056.7|6053.9|6059.2|6056.4|6064.7|6061.9|6056.2|6053.4|489
1613558100000|2021-02-17 10:35:00|6059.7|6056.9|6059.2|6056.4|6061.2|6058.4|6057.7|6054.9|328
1613558400000|2021-02-17 10:40:00|6059.7|6056.9|6059.7|6056.9|6062.7|6059.9|6056.7|6053.9|516
1613558700000|2021-02-17 10:45:00|6060.2|6057.4|6058.7|6055.9|6062.2|6059.4|6055.2|6052.4|348
1613559000000|2021-02-17 10:50:00|6058.2|6055.4|6055.2|6052.4|6059.7|6056.9|6053.7|6050.9|333
1613559300000|2021-02-17 10:55:00|6055.7|6052.9|6059.7|6056.9|6060.7|6057.9|6052.7|6049.9|301
1613559600000|2021-02-17 11:00:00|6059.2|6056.4|6065.7|6062.9|6069.7|6066.9|6056.7|6053.9|791
1613559900000|2021-02-17 11:05:00|6065.2|6062.4|6064.7|6061.9|6067.7|6064.9|6060.2|6057.4|456
1613560200000|2021-02-17 11:10:00|6065.2|6062.4|6066.7|6063.9|6072.7|6069.9|6064.7|6061.9|463
1613560500000|2021-02-17 11:15:00|6066.2|6063.4|6071.7|6068.9|6071.7|6068.9|6065.7|6062.9|458
1613560800000|2021-02-17 11:20:00|6072.2|6069.4|6070.7|6067.9|6073.7|6070.9|6069.7|6066.9|458
1613561100000|2021-02-17 11:25:00|6071.7|6068.9|6077.7|6074.9|6078.7|6075.9|6070.7|6067.9|612
1613561400000|2021-02-17 11:30:00|6077.2|6074.4|6072.7|6069.9|6079.7|6076.9|6072.7|6069.9|592
1613561700000|2021-02-17 11:35:00|6071.7|6068.9|6072.7|6069.9|6075.7|6072.9|6070.7|6067.9|379
1613562000000|2021-02-17 11:40:00|6071.7|6068.9|6070.7|6067.9|6073.7|6070.9|6067.7|6064.9|315
1613562300000|2021-02-17 11:45:00|6070.6|6067.8|6066.7|6063.9|6070.6|6067.8|6063.7|6060.9|508
1613562600000|2021-02-17 11:50:00|6067.2|6064.4|6067.7|6064.9|6070.7|6067.9|6066.7|6063.9|323
1613562900000|2021-02-17 11:55:00|6066.7|6063.9|6071.7|6068.9|6072.7|6069.9|6062.7|6059.9|564
1613563200000|2021-02-17 12:00:00|6071.2|6068.4|6079.2|6076.4|6080.7|6077.9|6070.2|6067.4|786
1613563500000|2021-02-17 12:05:00|6079.7|6076.9|6075.7|6072.9|6080.7|6077.9|6075.7|6072.9|1068
1613563800000|2021-02-17 12:10:00|6075.6|6072.8|6082.7|6079.9|6086.7|6083.9|6071.7|6068.9|2385
1613564100000|2021-02-17 12:15:00|6083.7|6080.9|6090.7|6087.9|6091.7|6088.9|6080.7|6077.9|1093
1613564400000|2021-02-17 12:20:00|6090.2|6087.4|6097.7|6094.9|6103.7|6100.9|6088.7|6085.9|1726
1613564700000|2021-02-17 12:25:00|6095.7|6092.9|6095.7|6092.9|6097.7|6094.9|6091.7|6088.9|642
1613565000000|2021-02-17 12:30:00|6096.7|6093.9|6122.2|6119.4|6124.7|6121.9|6095.7|6092.9|2598
1613565300000|2021-02-17 12:35:00|6122.7|6119.9|6126.7|6123.9|6130.7|6127.9|6121.8|6119|2038
1613565600000|2021-02-17 12:40:00|6126.2|6123.4|6115.7|6112.9|6128.7|6125.9|6111.7|6108.9|1637
1613565900000|2021-02-17 12:45:00|6116.2|6113.4|6108.7|6105.9|6117.7|6114.9|6106.7|6103.9|1207
1613566200000|2021-02-17 12:50:00|6109.7|6106.9|6100.7|6097.9|6109.7|6106.9|6096.7|6093.9|1829
1613566500000|2021-02-17 12:55:00|6100.2|6097.4|6107.6|6104.8|6109.6|6106.8|6095.1|6092.3|1582
1613566800000|2021-02-17 13:00:00|6108.6|6105.8|6100.7|6097.9|6110.6|6107.8|6098.6|6095.8|745
1613567100000|2021-02-17 13:05:00|6101.6|6098.8|6092.6|6089.8|6103.7|6100.9|6089.6|6086.8|3308
1613567400000|2021-02-17 13:10:00|6092.1|6089.3|6097.6|6094.8|6100.6|6097.8|6091.6|6088.8|606
1613567700000|2021-02-17 13:15:00|6098.6|6095.8|6093.1|6090.3|6099.6|6096.8|6086.1|6083.3|1952
1613568000000|2021-02-17 13:20:00|6092.6|6089.8|6093.1|6090.3|6095.6|6092.8|6089.6|6086.8|855
1613568300000|2021-02-17 13:25:00|6093.6|6090.8|6093.6|6090.8|6096.6|6093.8|6088.6|6085.8|1070
1613568600000|2021-02-17 13:30:00|6094.1|6091.3|6097.6|6094.8|6097.6|6094.8|6088.6|6085.8|829
1613568900000|2021-02-17 13:35:00|6097.1|6094.3|6098.1|6095.3|6099.6|6096.8|6087.6|6084.8|688
1613569200000|2021-02-17 13:40:00|6097.6|6094.8|6096.1|6093.3|6098.6|6095.8|6093.6|6090.8|525
1613569500000|2021-02-17 13:45:00|6095.6|6092.8|6085.6|6082.8|6096.1|6093.3|6082.6|6079.8|1390
1613569800000|2021-02-17 13:50:00|6084.6|6081.8|6077.1|6074.3|6088.6|6085.8|6074.6|6071.8|2050
1613570100000|2021-02-17 13:55:00|6077.6|6074.8|6078.6|6075.8|6086.1|6083.3|6073.6|6070.8|1704
1613570400000|2021-02-17 14:00:00|6077.6|6074.8|6082.5|6079.7|6085.5|6082.7|6060.1|6057.3|6279
1613570700000|2021-02-17 14:05:00|6083|6080.2|6041.5|6038.7|6085.5|6082.7|6037.5|6034.7|9187
1613571000000|2021-02-17 14:10:00|6042|6039.2|5974|5971.2|6044.5|6041.7|5970.4|5967.6|13553
1613571300000|2021-02-17 14:15:00|5973.5|5970.7|5985.4|5982.6|5995.4|5992.6|5956.4|5953.6|10428
1613571600000|2021-02-17 14:20:00|5984.4|5981.6|5993.4|5990.6|5998.4|5995.6|5972.4|5969.6|3907
1613571900000|2021-02-17 14:25:00|5994.4|5991.6|5997.4|5994.6|6013.4|6010.6|5987.4|5982.1|5222
1613572200000|2021-02-17 14:30:00|5997.5|5994.7|5983.5|5980.7|6002.9|6000.1|5982.5|5979.7|2814
1613572500000|2021-02-17 14:35:00|5982.5|5979.7|5986.5|5983.7|5991.5|5988.7|5975.5|5972.7|3119
1613572800000|2021-02-17 14:40:00|5986.1|5983.3|5994.5|5991.7|6001.5|5998.7|5979.5|5976.7|2304
1613573100000|2021-02-17 14:45:00|5993.5|5990.7|6015.6|6012.8|6017.6|6014.8|5991.5|5988.7|3776
1613573400000|2021-02-17 14:50:00|6016.1|6013.3|6026.6|6023.8|6030.5|6027.7|6014.6|6011.8|3233
1613573700000|2021-02-17 14:55:00|6026.5|6023.7|6022.6|6019.8|6030.6|6027.8|6019.5|6016.7|2258
1613574000000|2021-02-17 15:00:00|6022|6019.2|6022.5|6019.7|6029.6|6026.8|6021|6018.2|2259
1613574300000|2021-02-17 15:05:00|6022|6019.2|6039|6036.2|6040.5|6037.7|6021|6018.2|1870
1613574600000|2021-02-17 15:10:00|6039.5|6036.7|6027.6|6024.8|6045.6|6042.8|6027.1|6024.3|3204
1613574900000|2021-02-17 15:15:00|6027.1|6024.3|6022.6|6019.8|6028.1|6025.3|6012.6|6009.8|2307
1613575200000|2021-02-17 15:20:00|6021.6|6018.8|6012.1|6009.3|6030.6|6027.8|6011.6|6008.8|1770
1613575500000|2021-02-17 15:25:00|6012.6|6009.8|6024.6|6021.8|6026.6|6023.8|6010.6|6007.8|1207
1613575800000|2021-02-17 15:30:00|6025.6|6022.8|6024.6|6021.8|6028.6|6025.8|6013.6|6010.8|1726
1613576100000|2021-02-17 15:35:00|6025.6|6022.8|6035.6|6032.8|6038.6|6035.8|6024.6|6021.8|1648
1613576400000|2021-02-17 15:40:00|6036.1|6033.3|6033.1|6030.3|6039.6|6036.8|6028.6|6025.8|1504
1613576700000|2021-02-17 15:45:00|6033.6|6030.8|6050.6|6047.8|6050.6|6047.8|6030.6|6027.8|1724
1613577000000|2021-02-17 15:50:00|6050.1|6047.3|6038.6|6035.8|6053.1|6050.3|6034.6|6031.8|2062
1613577300000|2021-02-17 15:55:00|6039.6|6036.8|6043.2|6040.4|6047.6|6044.8|6037.1|6034.3|1825
1613577600000|2021-02-17 16:00:00|6043.6|6040.8|6025.6|6022.8|6045.6|6042.8|6025.1|6022.3|1188
1613577900000|2021-02-17 16:05:00|6024.6|6021.8|6023.2|6020.4|6031.6|6028.8|6023.2|6020.4|1823
1613578200000|2021-02-17 16:10:00|6022.7|6019.9|6027.7|6024.9|6029.7|6026.9|6020.7|6017.9|2658
1613578500000|2021-02-17 16:15:00|6026.8|6024|6015.7|6012.9|6028.2|6025.4|6014.7|6011.9|1444
1613578800000|2021-02-17 16:20:00|6016.7|6013.9|6028.8|6026|6030.8|6028|6014.8|6012|1825
1613579100000|2021-02-17 16:25:00|6029.7|6026.9|6036.7|6033.9|6040.7|6037.9|6019.7|6016.9|2408
1613579400000|2021-02-17 16:30:00|6037.7|6034.9|6033.7|6030.9|6045.7|6042.9|6027.7|6024.9|2086
1613579700000|2021-02-17 16:35:00|6034.2|6031.4|6023.7|6020.9|6035.7|6032.9|6023.7|6020.9|871
1613580000000|2021-02-17 16:40:00|6023.2|6020.4|6027.7|6024.9|6031.2|6028.4|6020.7|6017.9|845
1613580300000|2021-02-17 16:45:00|6027.2|6024.4|6029.7|6026.9|6031.7|6028.9|6021.7|6018.9|1025
1613580600000|2021-02-17 16:50:00|6030.7|6027.9|6037.7|6034.9|6041.7|6038.9|6030.7|6027.9|1408
1613580900000|2021-02-17 16:55:00|6038.2|6035.4|6041.7|6038.9|6043.7|6040.9|6036.7|6033.9|689
1613581200000|2021-02-17 17:00:00|6042.7|6039.9|6033.2|6030.4|6048.2|6045.4|6030.7|6027.9|2033
1613581500000|2021-02-17 17:05:00|6032.7|6029.9|6030.7|6027.9|6035.2|6032.4|6026.7|6023.9|960
1613581800000|2021-02-17 17:10:00|6029.7|6026.9|6025.7|6022.9|6031.2|6028.4|6024.7|6021.9|570
1613582100000|2021-02-17 17:15:00|6026.7|6023.9|6028.7|6025.9|6032.7|6029.9|6026.7|6023.9|484
1613582400000|2021-02-17 17:20:00|6027.7|6024.9|6033.2|6030.4|6036.7|6033.9|6027.7|6024.9|1295
1613582700000|2021-02-17 17:25:00|6033.7|6030.9|6039.7|6036.9|6039.7|6036.9|6030.1|6027.3|818
1613583000000|2021-02-17 17:30:00|6039.2|6036.4|6039.7|6036.9|6042.7|6039.9|6037.7|6034.9|934
1613583300000|2021-02-17 17:35:00|6040.7|6037.9|6044.7|6041.9|6047.1|6044.3|6038.6|6035.8|684
1613583600000|2021-02-17 17:40:00|6045.1|6042.3|6047.7|6044.9|6047.7|6044.9|6041.7|6038.9|638
1613583900000|2021-02-17 17:45:00|6046.7|6043.9|6049.7|6046.9|6050.7|6047.9|6045.7|6042.9|960
1613584200000|2021-02-17 17:50:00|6050.7|6047.9|6055.7|6052.9|6060.2|6057.4|6048.7|6045.9|1586
1613584500000|2021-02-17 17:55:00|6055.2|6052.4|6069.7|6066.9|6071.7|6068.9|6055.2|6052.4|1022
1613584800000|2021-02-17 18:00:00|6069.2|6066.4|6074.7|6071.9|6075.7|6072.9|6066.7|6063.9|1171
1613585100000|2021-02-17 18:05:00|6074.2|6071.4|6073.7|6070.9|6078.7|6075.9|6072.7|6069.9|699
1613585400000|2021-02-17 18:10:00|6074.2|6071.4|6081.8|6079|6084.4|6080.9|6069.7|6066.9|4689
1613585700000|2021-02-17 18:15:00|6081.7|6078.9|6083.8|6081|6092.8|6090|6076.3|6073.5|1728
1613586000000|2021-02-17 18:20:00|6084.3|6081.5|6081.7|6078.9|6086.3|6083.5|6080.3|6077.5|693
1613586300000|2021-02-17 18:25:00|6081.3|6078.5|6092.8|6090|6094.7|6091.9|6078.8|6076|1409
1613586600000|2021-02-17 18:30:00|6093.3|6090.5|6100.8|6098|6103.8|6101|6091.8|6089|2855
1613586900000|2021-02-17 18:35:00|6101.3|6098.5|6099.8|6097|6102.8|6100|6097.8|6095|806
1613587200000|2021-02-17 18:40:00|6100.3|6097.5|6095.7|6092.9|6100.7|6097.9|6091.7|6088.9|1616
1613587500000|2021-02-17 18:45:00|6094.7|6091.9|6088.7|6085.9|6095.7|6092.9|6088.7|6085.9|843
1613587800000|2021-02-17 18:50:00|6089.2|6086.4|6090.7|6087.9|6093.7|6090.9|6083.7|6080.9|1441
1613588100000|2021-02-17 18:55:00|6091.2|6088.4|6096.3|6093.5|6097.8|6095|6089.7|6086.9|1381
1613588400000|2021-02-17 19:00:00|6096.7|6093.9|6089.7|6086.9|6098.7|6095.9|6087.7|6084.9|872
1613588700000|2021-02-17 19:05:00|6090.2|6087.4|6092.7|6089.9|6092.7|6089.9|6086.7|6083.9|743
1613589000000|2021-02-17 19:10:00|6093.2|6090.4|6096.8|6094|6098.8|6096|6085.7|6082.9|1829
1613589300000|2021-02-17 19:15:00|6097.8|6095|6112.8|6110|6116.8|6114|6090.8|6088|4559
1613589600000|2021-02-17 19:20:00|6113.3|6110.5|6127.3|6124.5|6127.8|6125|6112.8|6110|2378
1613589900000|2021-02-17 19:25:00|6126.8|6124|6115.8|6113|6131.8|6129|6112.8|6110|8906
1613590200000|2021-02-17 19:30:00|6114.8|6112|6107.9|6105.1|6115.8|6113|6101.3|6098.5|3284
1613590500000|2021-02-17 19:35:00|6107.8|6105|6113.3|6110.5|6113.8|6111|6107.3|6104.5|976
1613590800000|2021-02-17 19:40:00|6113.8|6111|6109.8|6107|6114.8|6112|6108.8|6106|891
1613591100000|2021-02-17 19:45:00|6110.8|6108|6116.8|6114|6116.8|6114|6107.8|6105|590
1613591400000|2021-02-17 19:50:00|6116.3|6113.5|6120.8|6118|6121.8|6119|6115.8|6113|957
1613591700000|2021-02-17 19:55:00|6120.3|6117.5|6122.8|6120|6122.8|6120|6116.8|6114|275
1613592000000|2021-02-17 20:00:00|6121.8|6119|6122.8|6120|6125.8|6123|6120.8|6118|646
1613592300000|2021-02-17 20:05:00|6121.9|6119.1|6118.8|6116|6123.8|6121|6118.8|6116|438
1613592600000|2021-02-17 20:10:00|6119.8|6117|6120.3|6117.5|6120.8|6118|6117.8|6115|224
1613592900000|2021-02-17 20:15:00|6120.8|6118|6125.8|6123|6127.8|6125|6120.8|6118|670
1613593200000|2021-02-17 20:20:00|6125.3|6122.5|6126.8|6124|6130.3|6127.5|6124.8|6122|444
1613593500000|2021-02-17 20:25:00|6127.8|6125|6123.8|6121|6127.8|6125|6123.8|6121|569
1613593800000|2021-02-17 20:30:00|6122.8|6120|6123.8|6121|6124.8|6122|6119.8|6117|535
1613594100000|2021-02-17 20:35:00|6123.3|6120.5|6126.8|6124|6126.8|6124|6122.8|6120|221
1613594400000|2021-02-17 20:40:00|6126.3|6123.5|6123.8|6121|6127.8|6125|6122.8|6120|377
1613594700000|2021-02-17 20:45:00|6124.3|6121.5|6124.8|6122|6124.9|6122.1|6122.8|6120|206
1613595000000|2021-02-17 20:50:00|6124.9|6122.1|6124.9|6122.1|6125.8|6123|6123.8|6121|188
1613595300000|2021-02-17 20:55:00|6124.8|6122|6123.9|6121.1|6124.9|6122.1|6121.9|6119.1|328
1613595600000|2021-02-17 21:00:00|6124.4|6121.6|6123.8|6121|6126.4|6123.6|6122.9|6120.1|492
1613595900000|2021-02-17 21:05:00|6124.8|6122|6124.9|6122.1|6126.8|6124|6123.8|6121|511
1613596200000|2021-02-17 21:10:00|6125.8|6123|6128.9|6126.1|6130.9|6128.1|6124.9|6122.1|401
1613596500000|2021-02-17 21:15:00|6127.9|6125.1|6131.4|6128.6|6131.4|6128.6|6127.9|6125.1|72
1613596800000|2021-02-17 21:20:00|6130.9|6128.1|6126.4|6123.6|6134.9|6132.1|6126.4|6123.6|226
1613597100000|2021-02-17 21:25:00|6126.9|6124.1|6127|6123|6129.5|6126|6125|6118.5|288
1613597400000|2021-02-17 21:30:00|6127.4|6123.4|6142.4|6139.6|6147.4|6141.1|6127|6123|527
1613597700000|2021-02-17 21:35:00|6142.9|6140.1|6143.9|6141.1|6145.9|6143.1|6138.4|6135.6|340
1613598000000|2021-02-17 21:40:00|6143.4|6140.6|6159.9|6157.1|6166.4|6163.6|6142.9|6140.1|841
1613598300000|2021-02-17 21:45:00|6160.9|6158.1|6173.4|6170.6|6174.9|6172.1|6158.4|6155.6|711
1613598600000|2021-02-17 21:50:00|6172.9|6170.1|6165.4|6162.6|6174|6171.1|6162.9|6160.1|365
1613598900000|2021-02-17 21:55:00|6164.9|6162.1|6174.4|6171.6|6174.4|6171.6|6162.9|6159.5|588
1613602800000|2021-02-17 23:00:00|6167.4|6164.6|6163.4|6160.6|6171|6166.1|6142.9|6140|1553
1613603100000|2021-02-17 23:05:00|6163.9|6161.1|6158.5|6155.7|6164.9|6162.1|6157|6152.1|273
1613603400000|2021-02-17 23:10:00|6159|6156.2|6164|6161.2|6165.6|6162.7|6158|6154.6|133
1613603700000|2021-02-17 23:15:00|6164.5|6161.7|6154|6151.2|6164.5|6161.7|6154|6151.2|240
1613604000000|2021-02-17 23:20:00|6153|6150.2|6157|6154.2|6158|6155.2|6153|6150.2|32
1613604300000|2021-02-17 23:25:00|6157.1|6153.1|6157|6154.2|6158|6155.2|6155|6152.2|53
1613604600000|2021-02-17 23:30:00|6157.5|6154.7|6159|6156.2|6160.6|6157.2|6154|6149.2|63
1613604900000|2021-02-17 23:35:00|6160|6157.2|6163|6160.2|6164|6161.2|6160|6157.2|44
1613605200000|2021-02-17 23:40:00|6163.1|6160.3|6163|6160.2|6164|6161.2|6162|6159.2|58
1613605500000|2021-02-17 23:45:00|6162.5|6159.7|6168|6165.2|6169.1|6166.2|6162.5|6159.7|100
1613605800000|2021-02-17 23:50:00|6167.5|6164.7|6167|6164.2|6168|6165.2|6163|6160.2|173
1613606100000|2021-02-17 23:55:00|6167.1|6164.3|6175.1|6172.3|6175.6|6172.8|6167|6164.2|233
1613606400000|2021-02-18 00:00:00|6175|6172.2|6177.6|6174.8|6179.5|6176.7|6173.1|6170.3|8168
1613606700000|2021-02-18 00:05:00|6178.1|6175.3|6177.1|6174.3|6180.1|6177.3|6176.1|6173.3|375
1613607000000|2021-02-18 00:10:00|6176.6|6173.8|6175.1|6172.3|6177.6|6174.8|6173.1|6170.3|284
1613607300000|2021-02-18 00:15:00|6175.6|6172.8|6179.1|6176.3|6179.1|6176.3|6173.1|6170.3|2556
1613607600000|2021-02-18 00:20:00|6178.6|6175.8|6179.1|6176.3|6180.1|6177.3|6177.1|6174.3|429
1613607900000|2021-02-18 00:25:00|6180.1|6177.3|6180.1|6177.3|6182.1|6179.3|6179.6|6176.8|335
1613608200000|2021-02-18 00:30:00|6180.6|6177.8|6177.1|6174.3|6181.1|6178.3|6176.1|6173.3|114
1613608500000|2021-02-18 00:35:00|6176.1|6173.3|6177.1|6174.3|6178.1|6175.3|6176.1|6173.3|234
1613608800000|2021-02-18 00:40:00|6178.1|6175.3|6176.1|6173.3|6178.1|6175.3|6176.1|6173.3|215
1613609100000|2021-02-18 00:45:00|6176.6|6173.8|6177.1|6174.3|6178.1|6175.3|6176.1|6173.3|128
1613609400000|2021-02-18 00:50:00|6178.1|6175.3|6186.1|6183.3|6186.1|6183.3|6178.1|6175.3|450
1613609700000|2021-02-18 00:55:00|6185.1|6182.3|6193.1|6190.3|6193.1|6190.3|6185.1|6182.3|574
1613610000000|2021-02-18 01:00:00|6193|6190.2|6210.9|6208.1|6229.3|6226.5|6182.9|6180.1|6636
1613610300000|2021-02-18 01:05:00|6211.4|6208.6|6221.9|6219.1|6225.9|6223.1|6203.9|6201.1|1446
1613610600000|2021-02-18 01:10:00|6221.4|6218.6|6202.8|6200|6222.4|6219.6|6196.8|6194|1609
1613610900000|2021-02-18 01:15:00|6203.3|6200.5|6185.8|6183|6203.3|6200.5|6182.8|6180|1701
1613611200000|2021-02-18 01:20:00|6183.8|6181|6186.8|6184|6192.8|6190|6180.8|6178|890
1613611500000|2021-02-18 01:25:00|6187.3|6184.5|6197.8|6195|6201.8|6199|6186.8|6184|607
1613611800000|2021-02-18 01:30:00|6198.8|6196|6196.8|6194|6203.8|6201|6195.8|6193|988
1613612100000|2021-02-18 01:35:00|6195.8|6193|6189.8|6187|6196.8|6194|6185.8|6183|530
1613612400000|2021-02-18 01:40:00|6190.3|6187.5|6179.8|6177|6190.8|6188|6179.8|6177|1470
1613612700000|2021-02-18 01:45:00|6178.8|6176|6183.8|6181|6185.3|6182.5|6178.8|6176|931
1613613000000|2021-02-18 01:50:00|6184.8|6182|6185.8|6183|6188.8|6186|6181.8|6179|437
1613613300000|2021-02-18 01:55:00|6186.3|6183.5|6188.3|6185.5|6189.8|6187|6183.8|6181|325
1613613600000|2021-02-18 02:00:00|6187.8|6185|6191.8|6189|6195.8|6193|6184.8|6182|493
1613613900000|2021-02-18 02:05:00|6191.3|6188.5|6184.8|6182|6191.8|6189|6183.8|6181|473
1613614200000|2021-02-18 02:10:00|6184.3|6181.5|6186.8|6184|6188.8|6186|6181.8|6179|842
1613614500000|2021-02-18 02:15:00|6187.8|6185|6189.3|6186.5|6191.8|6189|6187.8|6185|768
1613614800000|2021-02-18 02:20:00|6188.8|6186|6196.8|6194|6197.8|6195|6188.8|6186|285
1613615100000|2021-02-18 02:25:00|6197.8|6195|6201.8|6199|6201.8|6199|6194.8|6192|388
1613615400000|2021-02-18 02:30:00|6200.8|6198|6196.8|6194|6201.8|6199|6195.8|6193|399
1613615700000|2021-02-18 02:35:00|6197.8|6195|6198.8|6196|6200.8|6198|6196.8|6194|259
1613616000000|2021-02-18 02:40:00|6199.8|6197|6201.8|6199|6205.8|6203|6198.8|6196|386
1613616300000|2021-02-18 02:45:00|6201.4|6198.6|6206.3|6203.5|6206.8|6204|6199.8|6197|1313
1613616600000|2021-02-18 02:50:00|6205.9|6203.1|6205.8|6203|6209.8|6207|6200.9|6198.1|774
1613616900000|2021-02-18 02:55:00|6206.3|6203.5|6199.8|6197|6207.3|6204.5|6197.8|6195|843
1613617200000|2021-02-18 03:00:00|6200.8|6198|6199.8|6197|6203.8|6201|6197.8|6195|314
1613617500000|2021-02-18 03:05:00|6200.3|6197.5|6192.8|6190|6200.8|6198|6192.8|6190|646
1613617800000|2021-02-18 03:10:00|6193.3|6190.5|6189.8|6187|6195.8|6193|6186.8|6184|398
1613618100000|2021-02-18 03:15:00|6189.3|6186.5|6189.8|6187|6192.3|6189.5|6185.8|6183|252
1613618400000|2021-02-18 03:20:00|6189.3|6186.5|6184.8|6182|6189.3|6186.5|6181.3|6178.5|757
1613618700000|2021-02-18 03:25:00|6184.3|6181.5|6179.8|6177|6184.8|6182|6177.8|6175|427
1613619000000|2021-02-18 03:30:00|6180.3|6177.5|6177.8|6175|6183.8|6181|6176.8|6174|765
1613619300000|2021-02-18 03:35:00|6178.8|6176|6178.8|6176|6179.8|6177|6176.8|6174|207
1613619600000|2021-02-18 03:40:00|6177.9|6175.1|6181.8|6179|6181.9|6179.1|6177.8|6175|146
1613619900000|2021-02-18 03:45:00|6182.8|6180|6177.8|6175|6182.9|6180.1|6176.8|6174|290
1613620200000|2021-02-18 03:50:00|6176.9|6174.1|6174.8|6172|6177.8|6175|6174.3|6171.5|291
1613620500000|2021-02-18 03:55:00|6174.3|6171.5|6176.8|6174|6178.8|6176|6173.8|6171|193
1613620800000|2021-02-18 04:00:00|6176.3|6173.5|6174.8|6172|6178.8|6176|6174.8|6172|460
1613621100000|2021-02-18 04:05:00|6174.3|6171.5|6167.8|6165|6174.8|6172|6164.8|6162|703
1613621400000|2021-02-18 04:10:00|6168.3|6165.5|6166.8|6164|6170.8|6168|6164.8|6162|393
1613621700000|2021-02-18 04:15:00|6165.8|6163|6166.8|6164|6170.8|6168|6164.8|6162|355
1613622000000|2021-02-18 04:20:00|6166.3|6163.5|6170.8|6168|6170.8|6168|6164.8|6162|207
1613622300000|2021-02-18 04:25:00|6170.3|6167.5|6170.3|6167.5|6170.8|6168|6169.8|6167|57
1613622600000|2021-02-18 04:30:00|6170.8|6168|6176.8|6174|6179.3|6176.5|6170.8|6168|454
1613622900000|2021-02-18 04:35:00|6176.3|6173.5|6178.8|6176|6178.8|6176|6173.8|6171|256
1613623200000|2021-02-18 04:40:00|6179.3|6176.5|6179.8|6177|6182.8|6180|6178.8|6176|156
1613623500000|2021-02-18 04:45:00|6178.8|6176|6180.8|6178|6181.8|6179|6178.8|6176|138
1613623800000|2021-02-18 04:50:00|6181.8|6179|6176.8|6174|6181.8|6179|6175.8|6173|204
1613624100000|2021-02-18 04:55:00|6176.3|6173.5|6175.8|6173|6177.8|6175|6174.8|6172|77
1613624400000|2021-02-18 05:00:00|6175.3|6172.5|6178.8|6176|6178.8|6176|6171.8|6169|603
1613624700000|2021-02-18 05:05:00|6178.3|6175.5|6180.8|6178|6181.3|6178.5|6176.8|6174|150
1613625000000|2021-02-18 05:10:00|6181.3|6178.5|6180.8|6178|6184.3|6181.5|6178.8|6176|190
1613625300000|2021-02-18 05:15:00|6180.3|6177.5|6186.8|6184|6187.8|6185|6178.8|6176|345
1613625600000|2021-02-18 05:20:00|6187.8|6185|6184.3|6181.5|6187.8|6185|6183.8|6181|172
1613625900000|2021-02-18 05:25:00|6183.8|6181|6184.8|6182|6186.8|6184|6182.8|6180|224
1613626200000|2021-02-18 05:30:00|6185.3|6182.5|6176.8|6174|6186.8|6184|6175.8|6173|396
1613626500000|2021-02-18 05:35:00|6177.8|6175|6175.8|6173|6178.8|6176|6174.8|6172|207
1613626800000|2021-02-18 05:40:00|6175.3|6172.5|6177.8|6175|6178.8|6176|6174.8|6172|747
1613627100000|2021-02-18 05:45:00|6178.3|6175.5|6175.8|6173|6178.8|6176|6175.8|6173|332
1613627400000|2021-02-18 05:50:00|6176.8|6174|6173.8|6171|6176.8|6174|6173.8|6171|275
1613627700000|2021-02-18 05:55:00|6172.8|6170|6174.8|6172|6175.8|6173|6169.8|6167|322
1613628000000|2021-02-18 06:00:00|6174.3|6171.5|6178.8|6176|6179.8|6177|6169.8|6167|271
1613628300000|2021-02-18 06:05:00|6177.8|6175|6174.8|6172|6177.8|6175|6172.8|6170|203
1613628600000|2021-02-18 06:10:00|6175.3|6172.5|6171.8|6169|6175.8|6173|6171.8|6169|153
1613628900000|2021-02-18 06:15:00|6172.8|6170|6173.8|6171|6176.8|6174|6171.8|6169|260
1613629200000|2021-02-18 06:20:00|6172.8|6170|6174.8|6172|6176.8|6174|6170.8|6168|319
1613629500000|2021-02-18 06:25:00|6175.8|6173|6179.8|6177|6180.8|6178|6175.8|6173|428
1613629800000|2021-02-18 06:30:00|6179.3|6176.5|6174.8|6172|6180.8|6178|6173.8|6171|425
1613630100000|2021-02-18 06:35:00|6175.8|6173|6168.8|6166|6176.8|6174|6168.8|6166|493
1613630400000|2021-02-18 06:40:00|6169.8|6167|6161.8|6159|6169.8|6167|6158.8|6156|1118
1613630700000|2021-02-18 06:45:00|6162.3|6159.5|6158.8|6156|6162.8|6160|6157.8|6155|359
1613631000000|2021-02-18 06:50:00|6159.8|6157|6157.8|6155|6159.8|6157|6156.8|6154|392
1613631300000|2021-02-18 06:55:00|6158.3|6155.5|6160.8|6158|6165.9|6160|6155.8|6153|992
1613631600000|2021-02-18 07:00:00|6161.3|6158.5|6172.8|6170|6172.8|6170|6160.3|6157.5|711
1613631900000|2021-02-18 07:05:00|6173.8|6171|6169.8|6167|6174.8|6172|6169.8|6167|450
1613632200000|2021-02-18 07:10:00|6168.8|6166|6164.8|6162|6169.8|6167|6161.8|6159|561
1613632500000|2021-02-18 07:15:00|6163.8|6161|6164.8|6162|6165.3|6162.5|6158.8|6156|596
1613632800000|2021-02-18 07:20:00|6164.3|6161.5|6160.8|6158|6165.3|6162.5|6158.8|6156|433
1613633100000|2021-02-18 07:25:00|6160.3|6157.5|6166.8|6164|6169.8|6167|6157.8|6155|691
1613633400000|2021-02-18 07:30:00|6167.3|6164.5|6158.8|6156|6170.8|6168|6158.8|6156|521
1613633700000|2021-02-18 07:35:00|6158.3|6155.5|6160.8|6158|6162.8|6160|6157.8|6155|373
1613634000000|2021-02-18 07:40:00|6161.8|6159|6166.8|6164|6169.8|6167|6159.8|6157|446
1613634300000|2021-02-18 07:45:00|6167.8|6165|6161.8|6159|6167.8|6165|6160.8|6158|373
1613634600000|2021-02-18 07:50:00|6162.3|6159.5|6167.8|6165|6168.8|6166|6161.8|6159|493
1613634900000|2021-02-18 07:55:00|6168.3|6165.5|6171.8|6169|6171.8|6169|6161.8|6159|558
1613635200000|2021-02-18 08:00:00|6171.3|6168.5|6183.8|6181|6183.8|6181|6169.3|6166.5|1265
1613635500000|2021-02-18 08:05:00|6182.8|6180|6176.8|6174|6186.8|6184|6176.8|6174|1168
1613635800000|2021-02-18 08:10:00|6175.8|6173|6174.8|6172|6179.8|6177|6173.8|6171|933
1613636100000|2021-02-18 08:15:00|6175.3|6172.5|6179.8|6177|6180.8|6178|6168.8|6166|1248
1613636400000|2021-02-18 08:20:00|6180.8|6178|6169.3|6166.5|6180.8|6178|6169.3|6166.5|1827
1613636700000|2021-02-18 08:25:00|6169.8|6167|6165.8|6163|6176.8|6174|6159.8|6157|4056
1613637000000|2021-02-18 08:30:00|6164.8|6162|6167.8|6165|6172.8|6170|6163.8|6161|1983
1613637300000|2021-02-18 08:35:00|6166.8|6164|6161.8|6159|6168.8|6166|6160.8|6158|528
1613637600000|2021-02-18 08:40:00|6162.3|6159.5|6157.8|6155|6163.8|6161|6154.8|6152|1564
1613637900000|2021-02-18 08:45:00|6158.3|6155.5|6157.8|6155|6161.8|6159|6156.8|6154|585
1613638200000|2021-02-18 08:50:00|6156.8|6154|6158.8|6156|6160.8|6158|6150.8|6148|1312
1613638500000|2021-02-18 08:55:00|6159.8|6157|6166.8|6164|6167.8|6165|6158.8|6156|1083
1613638800000|2021-02-18 09:00:00|6165.8|6163|6163.8|6161|6169.8|6167|6162.8|6160|935
1613639100000|2021-02-18 09:05:00|6163.3|6160.5|6157.8|6155|6163.8|6161|6153.8|6151|926
1613639400000|2021-02-18 09:10:00|6156.8|6154|6148.8|6146|6156.8|6154|6148.3|6145.5|577
1613639700000|2021-02-18 09:15:00|6149.8|6147|6143.8|6141|6152.8|6150|6142.8|6140|1386
1613640000000|2021-02-18 09:20:00|6144.8|6142|6139.8|6137|6145.8|6143|6133.8|6131|2114
1613640300000|2021-02-18 09:25:00|6140.3|6137.5|6141.8|6139|6143.8|6141|6135.8|6133|818
1613640600000|2021-02-18 09:30:00|6142.8|6140|6141.8|6139|6144.8|6142|6139.8|6137|578
1613640900000|2021-02-18 09:35:00|6142.3|6139.5|6144.8|6142|6149.8|6147|6140.8|6138|810
1613641200000|2021-02-18 09:40:00|6145.8|6143|6148.8|6146|6149.8|6147|6144.8|6142|550
1613641500000|2021-02-18 09:45:00|6150.8|6148|6151.8|6149|6153.8|6151|6147.8|6145|848
1613641800000|2021-02-18 09:50:00|6151.3|6148.5|6142.8|6140|6151.8|6149|6142.8|6140|627
1613642100000|2021-02-18 09:55:00|6143.3|6140.5|6147.8|6145|6148.8|6146|6138.8|6136|901
1613642400000|2021-02-18 10:00:00|6148.8|6146|6144.8|6142|6151.8|6149|6144.8|6142|425
1613642700000|2021-02-18 10:05:00|6146.8|6144|6144.8|6142|6146.8|6144|6139.8|6137|540
1613643000000|2021-02-18 10:10:00|6144.3|6141.5|6133.8|6131|6144.8|6142|6131.8|6129|652
1613643300000|2021-02-18 10:15:00|6134.8|6132|6135.8|6133|6138.8|6136|6128.8|6126|1063
1613643600000|2021-02-18 10:20:00|6135.3|6132.5|6132.8|6130|6135.8|6133|6130.8|6128|423
1613643900000|2021-02-18 10:25:00|6133.8|6131|6133.3|6130.5|6135.3|6132.5|6129.8|6127|578
1613644200000|2021-02-18 10:30:00|6132.8|6130|6134.8|6132|6135.8|6133|6126.8|6124|1506
1613644500000|2021-02-18 10:35:00|6134.3|6131.5|6122.8|6120|6136.8|6134|6121.8|6119|1200
1613644800000|2021-02-18 10:40:00|6121.8|6119|6117.8|6115|6122.8|6120|6114.8|6112|1373
1613645100000|2021-02-18 10:45:00|6118.8|6116|6121.8|6119|6122.8|6120|6113.8|6111|1029
1613645400000|2021-02-18 10:50:00|6122.3|6119.5|6124.8|6122|6128.3|6125.5|6121.8|6119|706
1613645700000|2021-02-18 10:55:00|6123.8|6121|6119.8|6117|6125.3|6122.5|6119.8|6117|633
1613646000000|2021-02-18 11:00:00|6120.8|6118|6109.8|6107|6121.8|6119|6104.8|6102|2338
1613646300000|2021-02-18 11:05:00|6108.8|6106|6113.8|6111|6119.8|6117|6106.8|6104|1177
1613646600000|2021-02-18 11:10:00|6114.8|6112|6112.8|6110|6118.8|6116|6110.8|6108|662
1613646900000|2021-02-18 11:15:00|6113.8|6111|6119.8|6117|6121.8|6119|6112.8|6110|1003
1613647200000|2021-02-18 11:20:00|6120.8|6118|6122.8|6120|6124.8|6122|6119.8|6117|537
1613647500000|2021-02-18 11:25:00|6121.8|6119|6118.8|6116|6122.8|6120|6115.8|6113|915
1613647800000|2021-02-18 11:30:00|6119.3|6116.5|6122.8|6120|6124.8|6122|6116.8|6114|590
1613648100000|2021-02-18 11:35:00|6121.8|6119|6121.8|6119|6124.8|6122|6120.8|6118|594
1613648400000|2021-02-18 11:40:00|6119.8|6117|6126.8|6124|6128.8|6126|6114.8|6112|630
1613648700000|2021-02-18 11:45:00|6126.3|6123.5|6131.9|6129.1|6133.9|6131.1|6125.8|6123|1311
1613649000000|2021-02-18 11:50:00|6132.8|6130|6135.9|6133.1|6137.9|6135.1|6131.8|6129|819
1613649300000|2021-02-18 11:55:00|6136.3|6133.5|6139.9|6137.1|6140.9|6138.1|6135.8|6133|1191
1613649600000|2021-02-18 12:00:00|6140.3|6137.5|6142.8|6140|6145.9|6143.1|6138.9|6136.1|706
1613649900000|2021-02-18 12:05:00|6141.9|6139.1|6145.8|6143|6147.8|6145|6139.8|6137|685
1613650200000|2021-02-18 12:10:00|6145.9|6143.1|6142.8|6140|6150.8|6148|6139.9|6137.1|1043
1613650500000|2021-02-18 12:15:00|6142.9|6140.1|6148.9|6146.1|6150.9|6148.1|6142.8|6140|708
1613650800000|2021-02-18 12:20:00|6147.9|6145.1|6152.8|6150|6155.9|6153.1|6146.9|6144.1|1715
1613651100000|2021-02-18 12:25:00|6152.9|6150.1|6156.9|6154.1|6157.4|6154.6|6149.9|6147.1|853
1613651400000|2021-02-18 12:30:00|6156.4|6153.6|6159.9|6157.1|6160.9|6158.1|6150.9|6148.1|816
1613651700000|2021-02-18 12:35:00|6159.8|6157|6159.9|6157.1|6163.9|6161.1|6158.9|6156.1|876
1613652000000|2021-02-18 12:40:00|6160.8|6158|6151.9|6149.1|6160.8|6158|6148.8|6146|829
1613652300000|2021-02-18 12:45:00|6152.8|6150|6151.9|6149.1|6156.9|6154.1|6147.9|6145.1|950
1613652600000|2021-02-18 12:50:00|6152.8|6150|6151.3|6148.5|6155.8|6153|6149.9|6147.1|809
1613652900000|2021-02-18 12:55:00|6151.4|6148.6|6159.9|6157.1|6161.9|6159.1|6148.9|6146.1|1232
1613653200000|2021-02-18 13:00:00|6160.8|6158|6159.9|6157.1|6162.9|6160.1|6151.9|6149.1|1686
1613653500000|2021-02-18 13:05:00|6160.9|6158.1|6157.9|6155.1|6160.9|6158.1|6155.9|6153.1|817
1613653800000|2021-02-18 13:10:00|6157.4|6154.6|6153.9|6151.1|6157.9|6155.1|6147.9|6145.1|1576
1613654100000|2021-02-18 13:15:00|6153.4|6150.6|6147.9|6145.1|6153.9|6151.1|6146.9|6144.1|1114
1613654400000|2021-02-18 13:20:00|6147.4|6144.6|6152.9|6150.1|6153.9|6151.1|6142.9|6140.1|1594
1613654700000|2021-02-18 13:25:00|6153.9|6151.1|6154.9|6152.1|6156.9|6154.1|6151.9|6149.1|1505
1613655000000|2021-02-18 13:30:00|6153.9|6151.1|6164.9|6162.1|6164.9|6162.1|6146.9|6144.1|2440
1613655300000|2021-02-18 13:35:00|6163.9|6161.1|6162.9|6160.1|6168.9|6166.1|6158.9|6156.1|2306
1613655600000|2021-02-18 13:40:00|6161.9|6159.1|6165.9|6163.1|6169.9|6167.1|6159.9|6157.1|1506
1613655900000|2021-02-18 13:45:00|6164.9|6162.1|6162.9|6160.1|6168.9|6166.1|6160.9|6158.1|1987
1613656200000|2021-02-18 13:50:00|6161.9|6159.1|6150.9|6148.1|6162.9|6160.1|6149.9|6147.1|3398
1613656500000|2021-02-18 13:55:00|6149.9|6147.1|6147.9|6145.1|6156.9|6154.1|6146.9|6144.1|2065
1613656800000|2021-02-18 14:00:00|6146.9|6144.1|6136.9|6134.1|6149.9|6147.1|6126.9|6124.1|4832
1613657100000|2021-02-18 14:05:00|6137.9|6135.1|6154.9|6152.1|6156.9|6154.1|6134.9|6132.1|3450
1613657400000|2021-02-18 14:10:00|6155.9|6153.1|6159.9|6157.1|6165.9|6163.1|6149.9|6147.1|2871
1613657700000|2021-02-18 14:15:00|6158.9|6156.1|6161.9|6159.1|6167.9|6165.1|6158.4|6155.6|4419
1613658000000|2021-02-18 14:20:00|6160.9|6158.1|6153.9|6151.1|6162.9|6160.1|6150.9|6148.1|2133
1613658300000|2021-02-18 14:25:00|6154.4|6151.6|6154.9|6152.1|6156.9|6154.1|6147.9|6145.1|2734
1613658600000|2021-02-18 14:30:00|6153.9|6151.1|6155.4|6152.6|6156.9|6154.1|6141.4|6138.6|3653
1613658900000|2021-02-18 14:35:00|6154.9|6152.1|6141.9|6139.1|6163.9|6161.1|6141.9|6139.1|3625
1613659200000|2021-02-18 14:40:00|6140.9|6138.1|6133.9|6131.1|6141.9|6139.1|6128.9|6126.1|4433
1613659500000|2021-02-18 14:45:00|6132.9|6130.1|6126.9|6124.1|6142.9|6140.1|6125.9|6123.1|3721
1613659800000|2021-02-18 14:50:00|6126.4|6123.6|6127.9|6125.1|6129.9|6127.1|6114.9|6112.1|5515
1613660100000|2021-02-18 14:55:00|6127.4|6124.6|6125.4|6122.6|6135.4|6132.6|6121.9|6119.1|3149
1613660400000|2021-02-18 15:00:00|6125.9|6123.1|6108.9|6106.1|6125.9|6123.1|6107.9|6105.1|4956
1613660700000|2021-02-18 15:05:00|6109.4|6106.6|6094.4|6091.6|6109.9|6107.1|6083.9|6081.1|10272
1613661000000|2021-02-18 15:10:00|6094.9|6092.1|6092.9|6090.1|6096.9|6094.1|6087.9|6085.1|3467
1613661300000|2021-02-18 15:15:00|6093.9|6091.1|6081.9|6079.1|6097.9|6095.1|6078.9|6076.1|4415
1613661600000|2021-02-18 15:20:00|6082.9|6080.1|6076.9|6074.1|6083.9|6081.1|6068.9|6066.1|4190
1613661900000|2021-02-18 15:25:00|6075.9|6073.1|6067.9|6065.1|6075.9|6073.1|6061.9|6059.1|5632
1613662200000|2021-02-18 15:30:00|6068.9|6066.1|6057.9|6055.1|6070.9|6068.1|6037.9|6035.1|8785
1613662500000|2021-02-18 15:35:00|6057.4|6054.6|6081.9|6079.1|6086.9|6084.1|6055.9|6053.1|5183
1613662800000|2021-02-18 15:40:00|6081.4|6078.6|6089.4|6086.6|6093.9|6091.1|6077.9|6075.1|3279
1613663100000|2021-02-18 15:45:00|6089.9|6087.1|6088.9|6086.1|6090.9|6088.1|6081.9|6079.1|3263
1613663400000|2021-02-18 15:50:00|6087.9|6085.1|6079.9|6077.1|6087.9|6085.1|6066.9|6064.1|2736
1613663700000|2021-02-18 15:55:00|6079.4|6076.6|6067.5|6063.5|6084.9|6082.1|6057.9|6055.1|2848
1613664000000|2021-02-18 16:00:00|6066.4|6063.6|6102.9|6100.1|6113.9|6111.1|6066.4|6060|477908
1613664300000|2021-02-18 16:05:00|6103.9|6101.1|6105.9|6103.1|6109.9|6107.1|6095.9|6093.1|5189
1613664600000|2021-02-18 16:10:00|6106.9|6104.1|6111.9|6109.1|6116.9|6114.1|6102.9|6100.1|5632
1613664900000|2021-02-18 16:15:00|6110.9|6108.1|6128.9|6126.1|6131.9|6129.1|6109.9|6107.1|6646
1613665200000|2021-02-18 16:20:00|6129.4|6126.6|6135.9|6133.1|6140.9|6138.1|6125.9|6123.1|4963
1613665500000|2021-02-18 16:25:00|6136.9|6134.1|6120.9|6118.1|6136.9|6134.1|6118.9|6116.1|4719
1613665800000|2021-02-18 16:30:00|6121.9|6119.1|6111.9|6109.1|6123.9|6121.1|6106.9|6104.1|4460
1613666100000|2021-02-18 16:35:00|6110.9|6108.1|6113.9|6111.1|6122.9|6120.1|6103.9|6101.1|2628
1613666400000|2021-02-18 16:40:00|6114.9|6112.1|6127.9|6125.1|6128.9|6126.1|6110.9|6108.1|2786
1613666700000|2021-02-18 16:45:00|6127.4|6124.6|6123.9|6121.1|6127.9|6125.1|6120.9|6118.1|1951
1613667000000|2021-02-18 16:50:00|6122.9|6120.1|6128.9|6126.1|6131.4|6128.6|6121.9|6119.1|1975
1613667300000|2021-02-18 16:55:00|6128.4|6125.6|6111.9|6109.1|6128.9|6126.1|6110.9|6108.1|3110
1613667600000|2021-02-18 17:00:00|6111.4|6108.6|6096.9|6094.1|6112.9|6110.1|6094.9|6092.1|4614
1613667900000|2021-02-18 17:05:00|6095.9|6093.1|6108.9|6106.1|6111.9|6109.1|6094.9|6092.1|3000
1613668200000|2021-02-18 17:10:00|6107.9|6105.1|6102.9|6100.1|6109.9|6107.1|6102.9|6100.1|1482
1613668500000|2021-02-18 17:15:00|6101.9|6099.1|6106.9|6104.1|6106.9|6104.1|6098.9|6096.1|1812
1613668800000|2021-02-18 17:20:00|6106.4|6103.6|6106.9|6104.1|6106.9|6104.1|6102.4|6099.6|1062
1613669100000|2021-02-18 17:25:00|6107.9|6105.1|6105.9|6103.1|6111.9|6109.1|6102.9|6100.1|3519
1613669400000|2021-02-18 17:30:00|6104.9|6102.1|6083.9|6081.1|6104.9|6102.1|6081.9|6079.1|2887
1613669700000|2021-02-18 17:35:00|6082.9|6080.1|6078.9|6076.1|6084.9|6082.1|6075.9|6073.1|3819
1613670000000|2021-02-18 17:40:00|6077.9|6075.1|6082.9|6080.1|6083.9|6081.1|6075.9|6073.1|1951
1613670300000|2021-02-18 17:45:00|6081.9|6079.1|6087.4|6084.6|6090.9|6088.1|6079.9|6077.1|1808
1613670600000|2021-02-18 17:50:00|6086.9|6084.1|6076.9|6074.1|6086.9|6084.1|6073.9|6071.1|1387
1613670900000|2021-02-18 17:55:00|6075.9|6073.1|6073.9|6071.1|6079.9|6077.1|6068.9|6065|1826
1613671200000|2021-02-18 18:00:00|6074.4|6071.6|6072.9|6070.1|6078.9|6076.1|6066.9|6064.1|2334
1613671500000|2021-02-18 18:05:00|6073.4|6070.6|6068.9|6066.1|6077.9|6075.1|6063.9|6061.1|1870
1613671800000|2021-02-18 18:10:00|6067.9|6065.1|6058.9|6056.1|6068.9|6066.1|6055.9|6053.1|4551
1613672100000|2021-02-18 18:15:00|6059.4|6056.6|6068.9|6066.1|6071.9|6069.1|6058.9|6056.1|2675
1613672400000|2021-02-18 18:20:00|6069.9|6067.1|6063.9|6061.1|6070.9|6068.1|6062.9|6060.1|1580
1613672700000|2021-02-18 18:25:00|6062.9|6060.1|6064.9|6062.1|6069.9|6067.1|6056.9|6054.1|2414
1613673000000|2021-02-18 18:30:00|6065.4|6062.6|6062.9|6060.1|6068.4|6065.6|6058.9|6056.1|1570
1613673300000|2021-02-18 18:35:00|6062.4|6059.6|6046.9|6044.1|6065.9|6063.1|6044.9|6042.1|2774
1613673600000|2021-02-18 18:40:00|6045.9|6043.1|6036.9|6034.1|6047.9|6045.1|6034.9|6032.1|6212
1613673900000|2021-02-18 18:45:00|6037.9|6035.1|6037.9|6035.1|6039.9|6037.1|6032.9|6030.1|2982
1613674200000|2021-02-18 18:50:00|6038.9|6036.1|6012.9|6010.1|6038.9|6036.1|6012.9|6010.1|4137
1613674500000|2021-02-18 18:55:00|6012.4|6009.6|5994.9|5992.1|6013.9|6011.1|5986.4|5983.6|10100
1613674800000|2021-02-18 19:00:00|5995.9|5993.1|5996.9|5994.1|5997.9|5995.1|5982.9|5980.1|6131
1613675100000|2021-02-18 19:05:00|5996.4|5993.6|6014.9|6012.1|6014.9|6012.1|5992.4|5989.6|4958
1613675400000|2021-02-18 19:10:00|6015.4|6012.6|6034.9|6032.1|6036.9|6034.1|6015.4|6012.6|5142
1613675700000|2021-02-18 19:15:00|6033.9|6031.1|6040.9|6038.1|6044.4|6041.6|6033.9|6031.1|3550
1613676000000|2021-02-18 19:20:00|6041.9|6039.1|6052.9|6050.1|6053.9|6051.1|6041.9|6039.1|3616
1613676300000|2021-02-18 19:25:00|6051.9|6049.1|6045.9|6043.1|6069.9|6067.1|6045.9|6043.1|8861
1613676600000|2021-02-18 19:30:00|6046.9|6044.1|6046.9|6044.1|6052.9|6050.1|6042.9|6040.1|3889
1613676900000|2021-02-18 19:35:00|6047.9|6045.1|6056.9|6054.1|6056.9|6054.1|6045.9|6043.1|1213
1613677200000|2021-02-18 19:40:00|6055.9|6053.1|6048.9|6046.1|6055.9|6053.1|6047.9|6045.1|772
1613677500000|2021-02-18 19:45:00|6049.9|6047.1|6053.9|6051.1|6056.9|6054.1|6047.9|6045.1|906
1613677800000|2021-02-18 19:50:00|6054.9|6052.1|6045.9|6043.1|6054.9|6052.1|6044.4|6041.6|3322
1613678100000|2021-02-18 19:55:00|6046.9|6044.1|6041.9|6039.1|6046.9|6044.1|6040.9|6038.1|842
1613678400000|2021-02-18 20:00:00|6042.4|6039.6|6039.9|6037.1|6042.4|6039.6|6036.9|6034.1|569
1613678700000|2021-02-18 20:05:00|6038.9|6036.1|6027.9|6025.1|6041.9|6039.1|6026.9|6024.1|974
1613679000000|2021-02-18 20:10:00|6028.9|6026.1|6011.9|6009.1|6029.9|6027.1|6007.9|6005.1|1507
1613679300000|2021-02-18 20:15:00|6010.9|6008.1|6006.9|6004.1|6016.9|6014.1|6003.9|6001.1|813
1613679600000|2021-02-18 20:20:00|6007.9|6005.1|6006.9|6004.1|6008.9|6006.1|6000.9|5998.1|1804
1613679900000|2021-02-18 20:25:00|6007.4|6004.6|6001.9|5999.1|6009.9|6007.1|6000.9|5998.1|844
1613680200000|2021-02-18 20:30:00|6002.9|6000.1|6000.9|5998.1|6009.9|6007.1|6000.9|5998.1|1233
1613680500000|2021-02-18 20:35:00|5999.9|5997.1|6000.9|5998.1|6003.9|6001.1|5999.9|5997.1|507
1613680800000|2021-02-18 20:40:00|5999.9|5997.1|5999.9|5997.1|6000.9|5998.1|5990.9|5988.1|1677
1613681100000|2021-02-18 20:45:00|5998.9|5996.1|5997.9|5995.1|6001.9|5999.1|5994.9|5992.1|569
1613681400000|2021-02-18 20:50:00|5998.9|5996.1|6006.9|6004.1|6008.9|6006.1|5997.9|5995.1|1050
1613681700000|2021-02-18 20:55:00|6007.9|6005.1|6009.9|6007.1|6010.9|6008.1|6006.9|6004.1|807
1613682000000|2021-02-18 21:00:00|6008.9|6006.1|6004.4|6001.6|6009.9|6007.1|6002.9|6000.1|513
1613682300000|2021-02-18 21:05:00|6004.9|6002.1|6007.9|6005.1|6008.9|6006.1|6004.4|6001.6|264
1613682600000|2021-02-18 21:10:00|6008.9|6006.1|6006.9|6004.1|6010.9|6008.1|6005.9|6003.1|305
1613682900000|2021-02-18 21:15:00|6007.4|6004.6|6003.9|6001.1|6007.9|6005.1|6003.9|6001.1|174
1613683200000|2021-02-18 21:20:00|6004.9|6002.1|6007.9|6005.1|6007.9|6005.1|6002.9|6000.1|248
1613683500000|2021-02-18 21:25:00|6006.9|6004.1|6010.9|6008.1|6011.9|6009.1|6006.9|6004.1|356
1613683800000|2021-02-18 21:30:00|6011.9|6009.1|6011.9|6009.1|6012.9|6010.1|6007.4|6004.6|521
1613684100000|2021-02-18 21:35:00|6012.4|6009.6|6009.9|6007.1|6012.9|6010.1|6005.9|6003.1|295
1613684400000|2021-02-18 21:40:00|6009.4|6006.6|6010.4|6007.6|6010.4|6007.6|6007.9|6005.1|119
1613684700000|2021-02-18 21:45:00|6009.9|6007.1|6012.9|6010.1|6013.9|6011.1|6009.9|6007.1|607
1613685000000|2021-02-18 21:50:00|6012.4|6009.6|6022.4|6019.6|6022.9|6020.1|6010.9|6008.1|301
1613685300000|2021-02-18 21:55:00|6021.9|6019.1|6028.9|6026.1|6030.9|6028.1|6021.9|6019.1|765
1613689200000|2021-02-18 23:00:00|6016.9|6014.1|5995.9|5993.1|6018.9|6016.1|5981.4|5975|257425
1613689500000|2021-02-18 23:05:00|5996.9|5994.1|5988.4|5985.6|6002.9|6000.1|5987.9|5985.1|1128
1613689800000|2021-02-18 23:10:00|5988.9|5986.1|5990.9|5988.1|5995.9|5993.1|5988.4|5985.6|234
1613690100000|2021-02-18 23:15:00|5990.4|5987.6|5969.9|5967.1|5999.4|5996.6|5968.9|5966.1|1017
1613690400000|2021-02-18 23:20:00|5970.9|5968.1|5983.9|5981.1|5985.9|5983.1|5970.9|5968.1|13473
1613690700000|2021-02-18 23:25:00|5984.4|5981.6|5988.9|5986.1|5988.9|5986.1|5979.9|5977.1|303
1613691000000|2021-02-18 23:30:00|5989.4|5986.6|5992.9|5990.1|5992.9|5990.1|5987.9|5985.1|717
1613691300000|2021-02-18 23:35:00|5991.9|5989.1|5987.9|5985.1|5994.9|5992.1|5987.4|5984.6|1259
1613691600000|2021-02-18 23:40:00|5987.4|5984.6|5976.4|5973.6|5988.9|5986.1|5973.9|5971.1|1770
1613691900000|2021-02-18 23:45:00|5976.9|5974.1|5973.4|5970.6|5979.4|5976.6|5967.9|5965.1|2371
1613692200000|2021-02-18 23:50:00|5973.9|5971.1|5970.9|5968.1|5977.9|5975.1|5968.9|5966.1|835
1613692500000|2021-02-18 23:55:00|5971.4|5968.6|5973.4|5970.6|5974.9|5972.1|5966.9|5964.1|497
1613692800000|2021-02-19 00:00:00|5973.9|5971.1|5980.9|5978.1|5988|5982.1|5973.9|5971.1|802
1613693100000|2021-02-19 00:05:00|5981.4|5978.6|5975.4|5972.6|5981.9|5979.1|5972.9|5970.1|554
1613693400000|2021-02-19 00:10:00|5974.9|5972.1|5971.9|5969.1|5977.9|5975.1|5971.9|5969.1|999
1613693700000|2021-02-19 00:15:00|5972.9|5970.1|5979.9|5977.1|5980.4|5977.6|5970.9|5968.1|457
1613694000000|2021-02-19 00:20:00|5979.4|5976.6|5979.9|5977.1|5979.9|5977.1|5977.9|5975.1|548
1613694300000|2021-02-19 00:25:00|5979.4|5976.6|5975.9|5973.1|5981.9|5979.1|5975.9|5973.1|324
1613694600000|2021-02-19 00:30:00|5976.9|5974.1|5972.9|5970.1|5977.9|5975.1|5972.9|5970.1|622
1613694900000|2021-02-19 00:35:00|5973.9|5971.1|5962.9|5960.1|5973.9|5971.1|5962.4|5959.6|850
1613695200000|2021-02-19 00:40:00|5962.4|5959.6|5970.9|5968.1|5971.9|5969.1|5961.9|5959.1|590
1613695500000|2021-02-19 00:45:00|5970.4|5967.6|5969.9|5967.1|5971.4|5968.6|5969.9|5967.1|404
1613695800000|2021-02-19 00:50:00|5968.9|5966.1|5969.9|5967.1|5971.4|5968.6|5967.9|5965.1|197
1613696100000|2021-02-19 00:55:00|5970.9|5968.1|5975.9|5973.1|5977.4|5974.6|5969.9|5967.1|192
1613696400000|2021-02-19 01:00:00|5976.4|5973.6|5942.9|5940.1|5978.9|5976.1|5938.4|5935.6|3703
1613696700000|2021-02-19 01:05:00|5941.9|5939.1|5942.9|5940.1|5947.9|5945.1|5925.9|5923.1|3602
1613697000000|2021-02-19 01:10:00|5943.9|5941.1|5933.9|5931.1|5945.9|5943.1|5926.9|5924.1|1818
1613697300000|2021-02-19 01:15:00|5932.9|5930.1|5942.9|5940.1|5946.9|5944.1|5931.9|5929.1|958
1613697600000|2021-02-19 01:20:00|5941.9|5939.1|5954.9|5952.1|5954.9|5952.1|5937.9|5935.1|1584
1613697900000|2021-02-19 01:25:00|5953.9|5951.1|5942.8|5940|5953.9|5951.1|5939.8|5937|814
1613698200000|2021-02-19 01:30:00|5941.9|5939.1|5920.8|5918|5943.8|5941|5917.8|5915|2604
1613698500000|2021-02-19 01:35:00|5919.3|5916.5|5920.8|5918|5928.8|5926|5917.8|5915|1312
1613698800000|2021-02-19 01:40:00|5919.8|5917|5926.8|5924|5930.8|5928|5918.8|5916|1376
1613699100000|2021-02-19 01:45:00|5927.3|5924.5|5934.8|5932|5936.8|5934|5924.8|5922|893
1613699400000|2021-02-19 01:50:00|5933.8|5931|5936.8|5934|5938.8|5936|5929.3|5926.5|666
1613699700000|2021-02-19 01:55:00|5937.8|5935|5929.8|5927|5938.8|5936|5928.8|5926|599
1613700000000|2021-02-19 02:00:00|5929.3|5926.5|5924.8|5922|5930.8|5928|5922.8|5920|854
1613700300000|2021-02-19 02:05:00|5923.8|5921|5924.8|5922|5924.8|5922|5917.8|5915|1784
1613700600000|2021-02-19 02:10:00|5925.8|5923|5910.8|5908|5926.8|5924|5908.8|5906|1212
1613700900000|2021-02-19 02:15:00|5910.3|5907.5|5887.8|5885|5910.8|5908|5886.8|5884|2729
1613701200000|2021-02-19 02:20:00|5888.3|5885.5|5869.8|5867|5893.8|5891|5860.8|5858|2720
1613701500000|2021-02-19 02:25:00|5870.8|5868|5878.8|5876|5883.8|5881|5868.3|5865.5|1669
1613701800000|2021-02-19 02:30:00|5878.3|5875.5|5888.8|5886|5889.8|5887|5877.8|5875|1845
1613702100000|2021-02-19 02:35:00|5888.3|5885.5|5881.8|5879|5893.8|5891|5878.8|5876|1470
1613702400000|2021-02-19 02:40:00|5881.3|5878.5|5881.8|5879|5890.8|5888|5878.8|5876|699
1613702700000|2021-02-19 02:45:00|5882.3|5879.5|5890.8|5888|5891.8|5889|5882.3|5879.5|779
1613703000000|2021-02-19 02:50:00|5891.8|5889|5894.8|5892|5897.8|5895|5891.8|5889|1029
1613703300000|2021-02-19 02:55:00|5895.8|5893|5901.8|5899|5904.8|5902|5895.3|5892.5|1132
1613703600000|2021-02-19 03:00:00|5900.8|5898|5906.8|5904|5907.3|5904.5|5897.8|5895|785
1613703900000|2021-02-19 03:05:00|5906.3|5903.5|5909.8|5907|5909.8|5907|5902.8|5900|579
1613704200000|2021-02-19 03:10:00|5909.3|5906.5|5918.8|5916|5918.8|5916|5907.8|5905|643
1613704500000|2021-02-19 03:15:00|5919.8|5917|5922.8|5920|5924.8|5922|5914.8|5912|943
1613704800000|2021-02-19 03:20:00|5922.3|5919.5|5920.8|5918|5922.3|5919.5|5914.8|5912|419
1613705100000|2021-02-19 03:25:00|5921.8|5919|5937.8|5935|5937.8|5935|5920.8|5918|1773
1613705400000|2021-02-19 03:30:00|5937.3|5934.5|5936.8|5934|5937.8|5935|5929.8|5927|1002
1613705700000|2021-02-19 03:35:00|5938.8|5936|5937.8|5935|5938.8|5936|5934.8|5932|461
1613706000000|2021-02-19 03:40:00|5937.3|5934.5|5937.8|5935|5937.8|5935|5933.8|5931|322
1613706300000|2021-02-19 03:45:00|5937.3|5934.5|5934.7|5931.9|5938.8|5936|5933.7|5930.9|384
1613706600000|2021-02-19 03:50:00|5934.2|5931.4|5934.7|5931.9|5935.7|5932.9|5930.7|5927.9|450
1613706900000|2021-02-19 03:55:00|5933.8|5931|5937.7|5934.9|5940.7|5937.9|5932.7|5929.9|418
1613707200000|2021-02-19 04:00:00|5937.2|5934.4|5935.7|5932.9|5939.7|5936.9|5933.7|5930.9|216
1613707500000|2021-02-19 04:05:00|5936.7|5933.9|5935.7|5932.9|5936.7|5933.9|5933.7|5930.9|162
1613707800000|2021-02-19 04:10:00|5936.7|5933.9|5939.7|5936.9|5942.7|5939.9|5936.7|5933.9|560
1613708100000|2021-02-19 04:15:00|5940.2|5937.4|5940.7|5937.9|5941.7|5938.9|5938.7|5935.9|172
1613708400000|2021-02-19 04:20:00|5940.2|5937.4|5939.7|5936.9|5940.7|5937.9|5938.7|5935.9|123
1613708700000|2021-02-19 04:25:00|5938.7|5935.9|5946.7|5943.9|5948.2|5945.4|5938.7|5935.9|408
1613709000000|2021-02-19 04:30:00|5944.7|5941.9|5939.7|5936.9|5944.7|5941.9|5939.7|5936.9|245
1613709300000|2021-02-19 04:35:00|5940.2|5937.4|5947.7|5944.9|5947.7|5944.9|5940.2|5937.4|254
1613709600000|2021-02-19 04:40:00|5950.2|5947.4|5952.7|5949.9|5952.7|5949.9|5947.7|5944.9|532
1613709900000|2021-02-19 04:45:00|5951.7|5948.9|5960.7|5957.9|5962.7|5959.9|5951.7|5948.9|790
1613710200000|2021-02-19 04:50:00|5960.2|5957.4|5950.7|5947.9|5960.7|5957.9|5949.7|5946.9|412
1613710500000|2021-02-19 04:55:00|5951.7|5948.9|5948.7|5945.9|5951.7|5948.9|5947.7|5944.9|295
1613710800000|2021-02-19 05:00:00|5949.2|5946.4|5954.2|5951.4|5958.7|5955.9|5949.2|5946.4|360
1613711100000|2021-02-19 05:05:00|5954.7|5951.9|5956.7|5953.9|5957.7|5954.9|5951.7|5948.9|196
1613711400000|2021-02-19 05:10:00|5957.7|5954.9|5968.7|5965.9|5969.7|5966.9|5956.7|5953.9|592
1613711700000|2021-02-19 05:15:00|5968.2|5965.4|5969.7|5966.9|5973.7|5970.9|5966.2|5963.4|569
1613712000000|2021-02-19 05:20:00|5968.7|5965.9|5969.7|5966.9|5971.7|5968.9|5967.7|5964.9|289
1613712300000|2021-02-19 05:25:00|5969.2|5966.4|5965.7|5962.9|5969.2|5966.4|5965.7|5962.9|216
1613712600000|2021-02-19 05:30:00|5964.7|5961.9|5967.7|5964.9|5968.7|5965.9|5957.7|5954.9|680
1613712900000|2021-02-19 05:35:00|5967.2|5964.4|5975.7|5972.9|5977.7|5974.9|5964.7|5961.9|618
1613713200000|2021-02-19 05:40:00|5976.7|5973.9|5973.7|5970.9|5976.7|5973.9|5965.7|5962.9|445
1613713500000|2021-02-19 05:45:00|5973.2|5970.4|5970.7|5967.9|5973.7|5970.9|5965.7|5962.9|419
1613713800000|2021-02-19 05:50:00|5970.2|5967.4|5970.7|5967.9|5974.7|5971.9|5969.7|5966.9|255
1613714100000|2021-02-19 05:55:00|5969.7|5966.9|5973.7|5970.9|5976.2|5973.4|5968.7|5965.9|495
1613714400000|2021-02-19 06:00:00|5973.2|5970.4|5980.7|5977.9|5981.7|5978.9|5969.7|5966.9|698
1613714700000|2021-02-19 06:05:00|5980.2|5977.4|5985.6|5982.8|5990.1|5987.3|5979.6|5976.8|817
1613715000000|2021-02-19 06:10:00|5986.6|5983.8|5986.6|5983.8|5987.6|5984.8|5982.6|5979.8|536
1613715300000|2021-02-19 06:15:00|5987.1|5984.3|5985.6|5982.8|5991.6|5988.8|5984.6|5981.8|485
1613715600000|2021-02-19 06:20:00|5986.6|5983.8|5979.6|5976.8|5986.6|5983.8|5979.6|5976.8|458
1613715900000|2021-02-19 06:25:00|5980.1|5977.3|5973.6|5970.8|5980.6|5977.8|5972.6|5969.8|669
1613716200000|2021-02-19 06:30:00|5974.1|5971.3|5965.6|5962.8|5976.6|5973.8|5964.6|5961.8|938
1613716500000|2021-02-19 06:35:00|5966.6|5963.8|5969.6|5966.8|5973.6|5970.8|5966.1|5963.3|407
1613716800000|2021-02-19 06:40:00|5970.1|5967.3|5976.6|5973.8|5977.6|5974.8|5970.1|5967.3|402
1613717100000|2021-02-19 06:45:00|5976.1|5973.3|5985.6|5982.8|5986.6|5983.8|5976.1|5973.3|545
1613717400000|2021-02-19 06:50:00|5986.6|5983.8|5986.6|5983.8|5992.6|5989.8|5984.6|5981.8|655
1613717700000|2021-02-19 06:55:00|5987.6|5984.8|5986.6|5983.8|5988.6|5985.8|5980.6|5977.8|493
1613718000000|2021-02-19 07:00:00|5987.1|5984.3|5996.6|5993.8|6001.1|5998.3|5987.1|5984.3|1528
1613718300000|2021-02-19 07:05:00|5997.1|5994.3|5981.6|5978.8|5997.6|5994.8|5979.6|5976.8|1212
1613718600000|2021-02-19 07:10:00|5981.1|5978.3|5985.6|5982.8|5986.6|5983.8|5977.6|5974.8|741
1613718900000|2021-02-19 07:15:00|5986.1|5983.3|5977.6|5974.8|5987.6|5984.8|5976.6|5973.8|614
1613719200000|2021-02-19 07:20:00|5978.6|5975.8|5979.6|5976.8|5979.6|5976.8|5971.6|5968.8|625
1613719500000|2021-02-19 07:25:00|5980.1|5977.3|5978.6|5975.8|5982.6|5979.8|5974.6|5971.8|468
1613719800000|2021-02-19 07:30:00|5977.6|5974.8|5971.6|5968.8|5977.6|5974.8|5967.6|5964.8|689
1613720100000|2021-02-19 07:35:00|5970.6|5967.8|5963.6|5960.8|5972.6|5969.8|5962.6|5959.8|778
1613720400000|2021-02-19 07:40:00|5961.6|5958.8|5955.6|5952.8|5962.6|5959.8|5951.1|5948.3|1105
1613720700000|2021-02-19 07:45:00|5956.6|5953.8|5944.6|5941.8|5957.6|5954.8|5939.6|5936.8|1249
1613721000000|2021-02-19 07:50:00|5945.1|5942.3|5953.6|5950.8|5953.6|5950.8|5944.6|5941.8|881
1613721300000|2021-02-19 07:55:00|5952.6|5949.8|5952.6|5949.8|5956.6|5953.8|5950.6|5947.8|750
1613721600000|2021-02-19 08:00:00|5953.6|5950.8|5945.6|5942.8|5955.6|5952.8|5940.6|5937.8|1785
1613721900000|2021-02-19 08:05:00|5946.1|5943.3|5944.6|5941.8|5951.6|5948.8|5941.6|5938.8|1114
1613722200000|2021-02-19 08:10:00|5943.6|5940.8|5947.6|5944.8|5947.6|5944.8|5940.6|5937.8|727
1613722500000|2021-02-19 08:15:00|5948.6|5945.8|5941.6|5938.8|5951.6|5948.8|5940.6|5937.8|824
1613722800000|2021-02-19 08:20:00|5942.6|5939.8|5918.1|5915.3|5946.6|5943.8|5913.6|5910.8|2719
1613723100000|2021-02-19 08:25:00|5918.6|5915.8|5901.6|5898.8|5920.6|5917.8|5899.6|5896.8|2074
1613723400000|2021-02-19 08:30:00|5902.6|5899.8|5906.6|5903.8|5908.6|5905.8|5894.6|5891.8|2022
1613723700000|2021-02-19 08:35:00|5907.6|5904.8|5932.6|5929.8|5933.6|5930.8|5906.6|5903.8|2391
1613724000000|2021-02-19 08:40:00|5933.5|5930.7|5930.6|5927.8|5941.6|5938.8|5928.6|5925.8|1861
1613724300000|2021-02-19 08:45:00|5930.5|5927.7|5940.6|5937.8|5941.6|5938.8|5928.6|5925.8|1023
1613724600000|2021-02-19 08:50:00|5940.5|5937.7|5947.5|5944.7|5950.5|5947.7|5940.5|5937.7|1094
1613724900000|2021-02-19 08:55:00|5948|5945.2|5949.5|5946.7|5951.5|5948.7|5943.5|5940.7|902
1613725200000|2021-02-19 09:00:00|5949|5946.2|5943.5|5940.7|5954.5|5951.7|5942.5|5939.7|1414
1613725500000|2021-02-19 09:05:00|5943|5940.2|5940|5937.2|5951.5|5948.7|5940|5937.2|1200
1613725800000|2021-02-19 09:10:00|5939.5|5936.7|5959.5|5956.7|5960.5|5957.7|5934.6|5931.8|2102
1613726100000|2021-02-19 09:15:00|5959|5956.2|5968.5|5965.7|5968.5|5965.7|5955.5|5952.7|1192
1613726400000|2021-02-19 09:20:00|5968|5965.2|5974.5|5971.7|5976|5973.2|5967.5|5964.7|1177
1613726700000|2021-02-19 09:25:00|5974|5971.2|5975.5|5972.7|5979.5|5976.7|5968.5|5965.7|1059
1613727000000|2021-02-19 09:30:00|5974.5|5971.7|5986.5|5983.7|5986.5|5983.7|5974.5|5971.7|1131
1613727300000|2021-02-19 09:35:00|5987.5|5984.7|5985.5|5982.7|5989|5986.2|5978.5|5975.7|1312
1613727600000|2021-02-19 09:40:00|5986.5|5983.7|5983.5|5980.7|5991.5|5988.7|5981.5|5978.7|964
1613727900000|2021-02-19 09:45:00|5984|5981.2|5967.5|5964.7|5984.5|5981.7|5966.5|5963.7|1114
1613728200000|2021-02-19 09:50:00|5966.5|5963.7|5970.5|5967.7|5971.5|5968.7|5949.5|5946.7|1618
1613728500000|2021-02-19 09:55:00|5969.5|5966.7|5951.5|5948.7|5970.5|5967.7|5948.5|5945.7|1054
1613728800000|2021-02-19 10:00:00|5951|5948.2|5956.5|5953.7|5959.5|5956.7|5941.5|5938.7|1456
1613729100000|2021-02-19 10:05:00|5957.5|5954.7|5964.5|5961.7|5964.5|5961.7|5954.5|5951.7|1195
1613729400000|2021-02-19 10:10:00|5965.5|5962.7|5968.5|5965.7|5969.5|5966.7|5956.5|5953.7|1260
1613729700000|2021-02-19 10:15:00|5967.5|5964.7|5963.5|5960.7|5969.5|5966.7|5963.5|5960.7|599
1613730000000|2021-02-19 10:20:00|5963|5960.2|5957.5|5954.7|5966.5|5963.7|5957.5|5954.7|642
1613730300000|2021-02-19 10:25:00|5958.5|5955.7|5954.5|5951.7|5959.5|5956.7|5951.5|5948.7|913
1613730600000|2021-02-19 10:30:00|5954|5951.2|5958|5955.2|5961.5|5958.7|5951.5|5948.7|839
1613730900000|2021-02-19 10:35:00|5958.5|5955.7|5946.5|5943.7|5961.5|5958.7|5946.5|5943.7|1759
1613731200000|2021-02-19 10:40:00|5946|5943.2|5936.5|5933.7|5948.5|5945.7|5931.5|5928.7|1245
1613731500000|2021-02-19 10:45:00|5935.5|5932.7|5933.5|5930.7|5939.5|5936.7|5929.5|5926.7|899
1613731800000|2021-02-19 10:50:00|5934.5|5931.7|5937.5|5934.7|5939.5|5936.7|5931|5928.2|862
1613732100000|2021-02-19 10:55:00|5938.5|5935.7|5928.5|5925.7|5939.5|5936.7|5927.5|5924.7|800
1613732400000|2021-02-19 11:00:00|5927.5|5924.7|5939.5|5936.7|5945|5942.2|5927.5|5924.7|1072
1613732700000|2021-02-19 11:05:00|5938.5|5935.7|5938.5|5935.7|5939.5|5936.7|5931.5|5928.7|406
1613733000000|2021-02-19 11:10:00|5937.5|5934.7|5933.5|5930.7|5939.5|5936.7|5932.5|5929.7|479
1613733300000|2021-02-19 11:15:00|5932.5|5929.7|5909.5|5906.7|5932.5|5929.7|5909.5|5906.7|2792
1613733600000|2021-02-19 11:20:00|5910.5|5907.7|5919|5916.2|5919.5|5916.7|5910|5907.2|1311
1613733900000|2021-02-19 11:25:00|5918.5|5915.7|5921.5|5918.7|5922.5|5919.7|5914.5|5911.7|1099
1613734200000|2021-02-19 11:30:00|5920.5|5917.7|5912.5|5909.7|5921|5918.2|5911.5|5908.7|855
1613734500000|2021-02-19 11:35:00|5912|5909.2|5911.5|5908.7|5914.5|5911.7|5908.5|5905.7|680
1613734800000|2021-02-19 11:40:00|5912|5909.2|5902.5|5899.7|5912.5|5909.7|5897.5|5894.7|1690
1613735100000|2021-02-19 11:45:00|5903.5|5900.7|5919|5916.2|5919.5|5916.7|5901.5|5898.7|1329
1613735400000|2021-02-19 11:50:00|5918.5|5915.7|5914|5911.2|5921.5|5918.7|5911.5|5908.7|983
1613735700000|2021-02-19 11:55:00|5913.5|5910.7|5919.5|5916.7|5919.5|5916.7|5912.5|5909.7|566
1613736000000|2021-02-19 12:00:00|5920.5|5917.7|5931.4|5928.6|5932.4|5929.6|5920.5|5917.7|1655
1613736300000|2021-02-19 12:05:00|5931.5|5928.7|5941.4|5938.6|5943.4|5940.6|5928.4|5925.6|1134
1613736600000|2021-02-19 12:10:00|5941.9|5939.1|5932.4|5929.6|5944.4|5941.6|5931.9|5929.1|1011
1613736900000|2021-02-19 12:15:00|5933.4|5930.6|5940.4|5937.6|5942.4|5939.6|5933|5930.2|1025
1613737200000|2021-02-19 12:20:00|5939.9|5937.1|5942.4|5939.6|5944.4|5941.6|5935.4|5932.6|761
1613737500000|2021-02-19 12:25:00|5943.4|5940.6|5955.4|5952.6|5955.4|5952.6|5941.4|5938.6|1311
1613737800000|2021-02-19 12:30:00|5956.4|5953.6|5955.4|5952.6|5958.4|5955.6|5952.4|5949.6|1280
1613738100000|2021-02-19 12:35:00|5956.4|5953.6|5956.4|5953.6|5959.4|5956.6|5952.4|5949.6|745
1613738400000|2021-02-19 12:40:00|5957.4|5954.6|5956.9|5954.1|5959.4|5956.6|5953.4|5950.6|780
1613738700000|2021-02-19 12:45:00|5957.4|5954.6|5956.4|5953.6|5958.4|5955.6|5950.4|5947.6|1199
1613739000000|2021-02-19 12:50:00|5957.4|5954.6|5960.4|5957.6|5962.9|5960.1|5954.4|5951.6|1362
1613739300000|2021-02-19 12:55:00|5960.9|5958.1|5949.4|5946.6|5965.4|5962.6|5949.4|5946.6|1143
1613739600000|2021-02-19 13:00:00|5950.4|5947.6|5946.4|5943.6|5953.4|5950.6|5941.4|5938.6|3210
1613739900000|2021-02-19 13:05:00|5945.4|5942.6|5956.4|5953.6|5961.4|5958.6|5945.4|5942.6|2107
1613740200000|2021-02-19 13:10:00|5957.4|5954.6|5956.4|5953.6|5961.4|5958.6|5953.4|5950.6|917
1613740500000|2021-02-19 13:15:00|5955.4|5952.6|5959.4|5956.6|5962.4|5959.6|5954.4|5951.6|976
1613740800000|2021-02-19 13:20:00|5959.9|5957.1|5940.4|5937.6|5961.4|5958.6|5935.4|5932.6|2247
1613741100000|2021-02-19 13:25:00|5938.4|5935.6|5941.4|5938.6|5944.4|5941.6|5928.9|5926.1|2410
1613741400000|2021-02-19 13:30:00|5940.4|5937.6|5953.4|5950.6|5957.4|5954.6|5937.4|5934.6|1880
1613741700000|2021-02-19 13:35:00|5954.4|5951.6|5947.4|5944.6|5957.4|5954.6|5947.4|5944.6|1149
1613742000000|2021-02-19 13:40:00|5946.4|5943.6|5945.4|5942.6|5952.4|5949.6|5941.9|5939.1|3169
1613742300000|2021-02-19 13:45:00|5946.4|5943.6|5949.4|5946.6|5954.4|5951.6|5938.4|5935.6|1722
1613742600000|2021-02-19 13:50:00|5950.4|5947.6|5961.4|5958.6|5963.4|5960.6|5947.4|5944.6|4239
1613742900000|2021-02-19 13:55:00|5961.9|5959.1|5977.3|5974.5|5979.3|5976.5|5961.4|5958.6|6447
1613743200000|2021-02-19 14:00:00|5978.3|5975.5|5983.3|5980.5|5998.3|5995.5|5973.4|5970.6|7638
1613743500000|2021-02-19 14:05:00|5982.4|5979.6|5984.4|5981.6|5991.3|5988.5|5977.4|5974.6|4751
1613743800000|2021-02-19 14:10:00|5985.3|5982.5|6005.3|6002.5|6011.3|6008.5|5985.3|5982.5|7210
1613744100000|2021-02-19 14:15:00|6006.3|6003.5|5994.4|5991.6|6008.4|6005.6|5994.3|5991.5|2669
1613744400000|2021-02-19 14:20:00|5995.3|5992.5|5996.3|5993.5|6004.3|6001.5|5994.3|5991.5|2428
1613744700000|2021-02-19 14:25:00|5995.3|5992.5|6000.3|5997.5|6004.3|6001.5|5995.3|5992.5|2044
1613745000000|2021-02-19 14:30:00|5999.3|5996.5|6013.3|6010.5|6015.3|6012.5|5992.3|5989.5|4612
1613745300000|2021-02-19 14:35:00|6012.3|6009.5|6020.3|6017.5|6022.3|6019.5|6007.3|6004.5|5573
1613745600000|2021-02-19 14:40:00|6019.3|6016.5|6021.3|6018.5|6025.3|6022.5|6014.3|6011.5|3613
1613745900000|2021-02-19 14:45:00|6020.3|6017.5|6026.3|6023.5|6032.3|6029.5|6019.3|6016.5|4100
1613746200000|2021-02-19 14:50:00|6027.3|6024.5|6015.3|6012.5|6027.3|6024.5|6013.3|6010.5|3052
1613746500000|2021-02-19 14:55:00|6016.3|6013.5|6027.3|6024.5|6030.3|6027.5|6013.3|6010.5|2755
1613746800000|2021-02-19 15:00:00|6027.8|6025|6013.3|6010.5|6030.3|6027.5|6009.3|6006.5|5678
1613747100000|2021-02-19 15:05:00|6014.3|6011.5|6007.4|6004.6|6020.3|6017.5|6005.3|6002.5|3478
1613747400000|2021-02-19 15:10:00|6008.3|6005.5|6012.3|6009.5|6014.4|6011.6|6004.4|6001.6|2827
1613747700000|2021-02-19 15:15:00|6012.4|6009.6|6014.3|6011.5|6015.3|6012.5|6009.4|6006.6|1319
1613748000000|2021-02-19 15:20:00|6015.3|6012.5|6019.3|6016.5|6021.3|6018.5|6012.3|6009.5|1773
1613748300000|2021-02-19 15:25:00|6020.3|6017.5|6010.3|6007.5|6022.3|6019.5|6010.3|6007.5|1394
1613748600000|2021-02-19 15:30:00|6010.8|6008|5998.3|5995.5|6015.3|6012.5|5994.3|5991.5|3325
1613748900000|2021-02-19 15:35:00|5999.3|5996.5|5996.3|5993.5|6004.3|6001.5|5995.3|5992.5|2653
1613749200000|2021-02-19 15:40:00|5997.3|5994.5|5989.3|5986.5|6001.3|5998.5|5986.3|5983.5|3497
1613749500000|2021-02-19 15:45:00|5988.3|5985.5|5989.4|5986.6|5989.4|5986.6|5977.4|5974.6|8178
1613749800000|2021-02-19 15:50:00|5989.3|5986.5|6004.3|6001.5|6016.3|6013.5|5989.3|5986.5|5215
1613750100000|2021-02-19 15:55:00|6003.3|6000.5|6011.3|6008.5|6017.3|6014.5|6002.3|5999.5|3516
1613750400000|2021-02-19 16:00:00|6012.3|6009.5|5991.3|5988.5|6015.3|6012.5|5990.3|5987.5|2487
1613750700000|2021-02-19 16:05:00|5990.3|5987.5|6000.3|5997.5|6002.3|5999.5|5989.3|5986.5|2913
1613751000000|2021-02-19 16:10:00|6000.8|5998|5979.3|5976.5|6002.3|5999.5|5979.3|5976.5|5484
1613751300000|2021-02-19 16:15:00|5980.3|5977.5|5987.3|5984.5|5995.3|5992.5|5976.3|5973.5|4380
1613751600000|2021-02-19 16:20:00|5986.3|5983.5|5980.3|5977.5|5986.3|5983.5|5970.8|5968|2936
1613751900000|2021-02-19 16:25:00|5979.3|5976.5|5989.3|5986.5|5994.3|5991.5|5976.3|5973.5|2787
1613752200000|2021-02-19 16:30:00|5988.3|5985.5|5960.3|5957.5|5991.3|5988.5|5957.3|5954.5|4876
1613752500000|2021-02-19 16:35:00|5959.3|5956.5|5973.3|5970.5|5979.3|5976.5|5957.3|5954.5|3894
1613752800000|2021-02-19 16:40:00|5973.8|5971|5977.3|5974.5|5979.3|5976.5|5969.3|5966.5|1703
1613753100000|2021-02-19 16:45:00|5976.8|5974|5963.3|5960.5|5979.3|5976.5|5962.3|5959.5|3399
1613753400000|2021-02-19 16:50:00|5964.3|5961.5|5964.4|5961.6|5965.4|5962.6|5957.9|5955.1|5168
1613753700000|2021-02-19 16:55:00|5965.4|5962.6|5949.4|5946.6|5966.4|5963.6|5944.4|5941.6|4756
1613754000000|2021-02-19 17:00:00|5948.9|5946.1|5948.4|5945.6|5951.4|5948.6|5934.4|5931.6|6060
1613754300000|2021-02-19 17:05:00|5949.3|5946.5|5951.4|5948.6|5954.4|5951.6|5943.9|5941.1|3984
1613754600000|2021-02-19 17:10:00|5952.3|5949.5|5964.4|5961.6|5966.4|5963.6|5950.4|5947.6|3263
1613754900000|2021-02-19 17:15:00|5965.4|5962.6|5963.4|5960.6|5969.4|5966.6|5960.3|5957.5|1967
1613755200000|2021-02-19 17:20:00|5963.3|5960.5|5954.4|5951.6|5964.4|5961.6|5951.4|5948.6|2235
1613755500000|2021-02-19 17:25:00|5954.3|5951.5|5955.4|5952.6|5960.4|5957.6|5952.4|5949.6|1728
1613755800000|2021-02-19 17:30:00|5956.4|5953.6|5951.4|5948.6|5958.4|5955.6|5951.4|5948.6|1635
1613756100000|2021-02-19 17:35:00|5950.4|5947.6|5946.4|5943.6|5953.4|5950.6|5943.4|5940.6|4473
1613756400000|2021-02-19 17:40:00|5945.4|5942.6|5950.4|5947.6|5952.4|5949.6|5934.4|5931.6|4056
1613756700000|2021-02-19 17:45:00|5951.4|5948.6|5947.4|5944.6|5954.4|5951.6|5940.4|5937.6|3295
1613757000000|2021-02-19 17:50:00|5946.9|5944.1|5924.4|5921.6|5950.4|5947.6|5920.4|5917.6|5438
1613757300000|2021-02-19 17:55:00|5923.4|5920.6|5931.3|5928.5|5935.3|5932.5|5919.3|5916.5|3293
1613757600000|2021-02-19 18:00:00|5932.3|5929.5|5920.3|5917.5|5936.3|5933.5|5913.3|5910.5|3866
1613757900000|2021-02-19 18:05:00|5920.8|5918|5906.4|5903.6|5925.3|5922.5|5904.3|5901.5|4129
1613758200000|2021-02-19 18:10:00|5905.4|5902.6|5888.3|5885.5|5907.4|5904.6|5887.4|5884.6|3015
1613758500000|2021-02-19 18:15:00|5888.4|5885.6|5909.3|5906.5|5911.3|5908.5|5881.4|5878.6|5137
1613758800000|2021-02-19 18:20:00|5908.3|5905.5|5923.3|5920.5|5927.3|5924.5|5907.3|5904.5|4051
1613759100000|2021-02-19 18:25:00|5922.3|5919.5|5919.3|5916.5|5925.3|5922.5|5916.3|5913.5|1911
1613759400000|2021-02-19 18:30:00|5920.8|5918|5910.3|5907.5|5922.3|5919.5|5909.3|5906.5|2673
1613759700000|2021-02-19 18:35:00|5911.3|5908.5|5935.3|5932.5|5940.3|5937.5|5908.3|5905.5|4267
1613760000000|2021-02-19 18:40:00|5934.3|5931.5|5943.2|5940.4|5948.2|5945.4|5932.3|5929.5|2891
1613760300000|2021-02-19 18:45:00|5942.3|5939.5|5951.2|5948.4|5954.2|5951.4|5941.3|5938.5|2626
1613760600000|2021-02-19 18:50:00|5951.3|5948.5|5957.2|5954.4|5961.2|5958.4|5947.2|5944.4|3267
1613760900000|2021-02-19 18:55:00|5958.2|5955.4|5965.2|5962.4|5969.2|5966.4|5957.2|5954.4|3003
1613761200000|2021-02-19 19:00:00|5964.2|5961.4|5949.2|5946.4|5965.2|5962.4|5949.2|5946.4|2660
1613761500000|2021-02-19 19:05:00|5950.2|5947.4|5958.2|5955.4|5962.2|5959.4|5947.3|5944.5|3748
1613761800000|2021-02-19 19:10:00|5957.7|5954.9|5954.2|5951.4|5959.3|5956.5|5948.3|5945.5|2731
1613762100000|2021-02-19 19:15:00|5954.3|5951.5|5957.2|5954.4|5961.7|5958.9|5951.2|5948.4|4541
1613762400000|2021-02-19 19:20:00|5957.3|5954.5|5938.3|5935.5|5959.3|5956.5|5937.3|5934.5|3319
1613762700000|2021-02-19 19:25:00|5939.2|5936.4|5918.3|5915.5|5946.3|5943.5|5915.3|5912.5|12502
1613763000000|2021-02-19 19:30:00|5917.4|5914.6|5903.4|5900.6|5919.4|5916.6|5902.4|5899.6|7795
1613763300000|2021-02-19 19:35:00|5903.8|5901|5896.3|5893.5|5904.4|5901.6|5891.8|5889|4462
1613763600000|2021-02-19 19:40:00|5896.4|5893.6|5898.3|5895.5|5898.3|5895.5|5890.3|5887.5|2298
1613763900000|2021-02-19 19:45:00|5897.8|5895|5901.3|5898.5|5904.3|5901.5|5896.3|5893.5|1601
1613764200000|2021-02-19 19:50:00|5901.8|5899|5900.3|5897.5|5902.3|5899.5|5897.3|5894.5|855
1613764500000|2021-02-19 19:55:00|5901.3|5898.5|5901.3|5898.5|5906.3|5903.5|5901.3|5898.5|925
1613764800000|2021-02-19 20:00:00|5902.3|5899.5|5897.3|5894.5|5903.3|5900.5|5896.3|5893.5|1616
1613765100000|2021-02-19 20:05:00|5897.8|5895|5893.4|5890.6|5898.3|5895.5|5892.3|5889.5|2366
1613765400000|2021-02-19 20:10:00|5893.3|5890.5|5891.3|5888.5|5895.4|5892.6|5891.3|5888.5|941
1613765700000|2021-02-19 20:15:00|5892.3|5889.5|5889.8|5887|5893.3|5890.5|5889.3|5886.5|598
1613766000000|2021-02-19 20:20:00|5890.3|5887.5|5891.3|5888.5|5896.3|5893.5|5890.3|5887.5|883
1613766300000|2021-02-19 20:25:00|5891.4|5888.6|5896.3|5893.5|5901.3|5898.5|5891.3|5888.5|1073
1613766600000|2021-02-19 20:30:00|5896.4|5893.6|5898.3|5895.5|5900.3|5897.5|5895.3|5892.5|349
1613766900000|2021-02-19 20:35:00|5897.8|5895|5912.3|5909.5|5912.3|5909.5|5896.3|5893.5|2596
1613767200000|2021-02-19 20:40:00|5912.2|5909.4|5910.2|5907.4|5915.2|5912.4|5908.3|5905.5|817
1613767500000|2021-02-19 20:45:00|5909.3|5906.5|5907.2|5904.4|5910.3|5907.5|5906.3|5903.5|840
1613767800000|2021-02-19 20:50:00|5907.3|5904.5|5903.2|5900.4|5909.2|5906.4|5902.2|5899.4|1206
1613768100000|2021-02-19 20:55:00|5904.2|5901.4|5903.2|5900.4|5904.2|5901.4|5902.2|5899.4|294
1613768400000|2021-02-19 21:00:00|5904.2|5901.4|5902.2|5899.4|5905.2|5902.4|5902.2|5899.4|463
1613768700000|2021-02-19 21:05:00|5903.2|5900.4|5903.2|5900.4|5905.2|5902.4|5902.7|5899.9|358
1613769000000|2021-02-19 21:10:00|5904.2|5901.4|5906.2|5903.4|5906.2|5903.4|5903.2|5900.4|150
1613769300000|2021-02-19 21:15:00|5906.7|5903.9|5905.2|5902.4|5908.2|5905.4|5904.2|5901.4|98
1613769600000|2021-02-19 21:20:00|5906.2|5903.4|5903.2|5900.4|5907.2|5904.4|5903.2|5900.4|158
1613769900000|2021-02-19 21:25:00|5902.3|5899.5|5903.2|5900.4|5903.2|5900.4|5900.2|5897.4|308
1613770200000|2021-02-19 21:30:00|5902.2|5899.4|5904.7|5901.9|5906.7|5903.9|5900.2|5897.4|372
1613770500000|2021-02-19 21:35:00|5904.2|5901.4|5909.2|5906.4|5920.3|5912.4|5904.2|5901.4|647
1613770800000|2021-02-19 21:40:00|5908.7|5905.9|5901.2|5898.4|5909.2|5906.4|5900.2|5897.4|218
1613771100000|2021-02-19 21:45:00|5901.7|5898.9|5893.7|5890.9|5902.2|5899.4|5892.7|5889.8|413
1613771400000|2021-02-19 21:50:00|5893.2|5890.4|5896.2|5893.4|5897.2|5894.4|5890.2|5887.4|433
1613771700000|2021-02-19 21:55:00|5896.7|5893.9|5903.7|5900.9|5913.7|5910.9|5896.7|5893.8|796
1613948400000|2021-02-21 23:00:00|5892.2|5888.2|5957.6|5954.8|5962.5|5959.7|5884.3|5876.3|2368
1613948700000|2021-02-21 23:05:00|5958.1|5955.3|5948.1|5945.3|5958.7|5955.8|5943.6|5940.8|1181
1613949000000|2021-02-21 23:10:00|5947.6|5944.8|5949.7|5946.9|5955.6|5952.8|5946.6|5943.8|743
1613949300000|2021-02-21 23:15:00|5950.2|5947.4|5944.2|5941.4|5951.7|5948.9|5932.8|5930|743
1613949600000|2021-02-21 23:20:00|5943.7|5940.9|5943.7|5940.9|5948.2|5945.4|5940.2|5937.4|313
1613949900000|2021-02-21 23:25:00|5944.7|5941.9|5938.7|5935.9|5945.7|5942.9|5935.7|5932.9|246
1613950200000|2021-02-21 23:30:00|5938.2|5935.4|5950.6|5947.8|5950.6|5947.8|5937.7|5934.9|256
1613950500000|2021-02-21 23:35:00|5951.5|5948.7|5951.6|5948.8|5955.6|5952.8|5950.6|5947.8|318
1613950800000|2021-02-21 23:40:00|5952.1|5949.3|5943.6|5940.8|5953.6|5950.8|5942.6|5939.8|300
1613951100000|2021-02-21 23:45:00|5944.1|5941.3|5968.6|5965.8|5970.6|5967.8|5944.1|5941.3|999
1613951400000|2021-02-21 23:50:00|5967.7|5964.9|5957.7|5954.9|5967.7|5964.9|5955.6|5952.8|504
1613951700000|2021-02-21 23:55:00|5957.6|5954.8|5963.7|5960.9|5966.6|5963.8|5955.7|5952.9|345
1613952000000|2021-02-22 00:00:00|5963.2|5960.4|5968.7|5965.9|5969.7|5966.9|5961.7|5958.9|608
1613952300000|2021-02-22 00:05:00|5967.7|5964.9|5972.6|5969.8|5973.6|5970.8|5964.8|5962|962
1613952600000|2021-02-22 00:10:00|5972.5|5969.7|5967.6|5964.8|5976|5973.2|5966.6|5963.8|428
1613952900000|2021-02-22 00:15:00|5967.1|5964.3|5965.7|5962.9|5968.6|5965.8|5959.6|5956.8|1112
1613953200000|2021-02-22 00:20:00|5966.7|5963.9|5968.7|5965.9|5968.7|5965.9|5963.3|5960.5|445
1613953500000|2021-02-22 00:25:00|5968.2|5965.4|5966.1|5963.3|5971.6|5968.8|5964.6|5961.8|262
1613953800000|2021-02-22 00:30:00|5966.6|5963.8|5968.7|5965.9|5971.7|5968.9|5963.7|5960.9|327
1613954100000|2021-02-22 00:35:00|5969.6|5966.8|5971.7|5968.9|5971.7|5968.9|5967.7|5964.9|278
1613954400000|2021-02-22 00:40:00|5972.6|5969.8|5972.7|5969.9|5973.8|5971|5970.6|5967.8|202
1613954700000|2021-02-22 00:45:00|5973.1|5970.3|5972.2|5969.4|5974.7|5971.9|5969.8|5967|232
1613955000000|2021-02-22 00:50:00|5971.7|5968.9|5976.7|5973.9|5977.6|5974.8|5971.7|5968.9|357
1613955300000|2021-02-22 00:55:00|5975.7|5972.9|5982.7|5979.9|5985.8|5983|5975.7|5972.9|793
1613955600000|2021-02-22 01:00:00|5982.6|5979.8|5992.7|5989.9|6002.1|5999.3|5979.7|5976.9|1673
1613955900000|2021-02-22 01:05:00|5993.2|5990.4|5992.7|5989.9|5995.7|5992.9|5983.7|5980.9|1010
1613956200000|2021-02-22 01:10:00|5993.1|5990.3|5981.7|5978.9|5993.7|5990.9|5980.7|5977.9|524
1613956500000|2021-02-22 01:15:00|5982.6|5979.8|5989.7|5986.9|5990.7|5987.9|5980.7|5977.9|456
1613956800000|2021-02-22 01:20:00|5990.1|5987.3|5986.7|5983.9|5991.7|5988.9|5983.7|5980.9|370
1613957100000|2021-02-22 01:25:00|5986.6|5983.8|5984.7|5981.9|5987.2|5984.4|5983.7|5980.9|215
1613957400000|2021-02-22 01:30:00|5984.6|5981.8|5981.7|5978.9|5984.7|5981.9|5979.6|5976.8|536
1613957700000|2021-02-22 01:35:00|5981.2|5978.4|5978.7|5975.9|5983.7|5980.9|5977.7|5974.9|382
1613958000000|2021-02-22 01:40:00|5979.7|5976.9|5972.6|5969.8|5979.7|5976.9|5971.7|5968.9|743
1613958300000|2021-02-22 01:45:00|5971.7|5968.9|5967.7|5964.9|5976.7|5973.9|5966.7|5963.9|621
1613958600000|2021-02-22 01:50:00|5966.7|5963.9|5966.7|5963.9|5969.7|5966.9|5965.7|5962.9|498
1613958900000|2021-02-22 01:55:00|5966.6|5963.8|5971.6|5968.8|5973.6|5970.8|5966.6|5963.8|582
1613959200000|2021-02-22 02:00:00|5971.1|5968.3|5977.6|5974.8|5977.6|5974.8|5969.6|5966.8|436
1613959500000|2021-02-22 02:05:00|5976.6|5973.8|5980.6|5977.8|5981.6|5978.8|5974.7|5971.9|429
1613959800000|2021-02-22 02:10:00|5981.6|5978.8|5982.6|5979.8|5983.6|5980.8|5978.6|5975.8|378
1613960100000|2021-02-22 02:15:00|5982.5|5979.7|5984.6|5981.8|5985.6|5982.8|5981.6|5978.8|225
1613960400000|2021-02-22 02:20:00|5984.7|5981.9|5983.6|5980.8|5985.6|5982.8|5983.6|5980.8|250
1613960700000|2021-02-22 02:25:00|5983.7|5980.9|5977.6|5974.8|5984.7|5981.9|5976.6|5973.8|496
1613961000000|2021-02-22 02:30:00|5978.5|5975.7|5973.7|5970.9|5980.6|5977.8|5972.7|5969.9|458
1613961300000|2021-02-22 02:35:00|5973.6|5970.8|5980.6|5977.8|5980.6|5977.8|5972.7|5969.9|503
1613961600000|2021-02-22 02:40:00|5979.7|5976.9|5970.6|5967.8|5979.7|5976.9|5969.6|5966.8|511
1613961900000|2021-02-22 02:45:00|5970.2|5967.4|5965.6|5962.8|5970.7|5967.9|5959.7|5956.9|827
1613962200000|2021-02-22 02:50:00|5965.7|5962.9|5968.6|5965.8|5970.6|5967.8|5963.7|5960.9|461
1613962500000|2021-02-22 02:55:00|5968.7|5965.9|5977.6|5974.8|5979.4|5976.6|5968.6|5965.8|699
1613962800000|2021-02-22 03:00:00|5978.1|5975.3|5979.6|5976.8|5979.6|5976.8|5973.6|5970.8|488
1613963100000|2021-02-22 03:05:00|5979.1|5976.3|5979.6|5976.8|5983.1|5979.9|5974.1|5971.3|535
1613963400000|2021-02-22 03:10:00|5979.1|5976.3|5981.6|5978.8|5981.6|5978.8|5975.7|5972.9|419
1613963700000|2021-02-22 03:15:00|5980.7|5977.9|5979.6|5976.8|5988.6|5985.8|5979.6|5976.8|783
1613964000000|2021-02-22 03:20:00|5980.1|5977.3|5980.6|5977.8|5982.6|5979.8|5976.6|5973.8|501
1613964300000|2021-02-22 03:25:00|5980.7|5977.9|5979.6|5976.8|5983.6|5980.8|5977.6|5974.8|364
1613964600000|2021-02-22 03:30:00|5978.7|5975.9|5979.6|5976.8|5979.6|5976.8|5972.7|5969.9|470
1613964900000|2021-02-22 03:35:00|5979.7|5976.9|5984.5|5981.7|5986.5|5983.7|5979.6|5976.8|609
1613965200000|2021-02-22 03:40:00|5983.5|5980.7|5986.6|5983.8|5988.7|5985.9|5981.6|5978.8|410
1613965500000|2021-02-22 03:45:00|5987.1|5984.3|5986.6|5983.8|5987.6|5984.8|5983.5|5980.7|215
1613965800000|2021-02-22 03:50:00|5987.1|5984.3|5983.6|5980.8|5987.5|5984.7|5982.6|5979.8|243
1613966100000|2021-02-22 03:55:00|5984.6|5981.8|5980.6|5977.8|5985.6|5982.8|5979.6|5976.8|346
1613966400000|2021-02-22 04:00:00|5981.5|5978.7|5980.6|5977.8|5981.6|5978.8|5979.6|5976.8|311
1613966700000|2021-02-22 04:05:00|5981.5|5978.7|5985.6|5982.8|5985.6|5982.8|5980.6|5977.8|342
1613967000000|2021-02-22 04:10:00|5986.5|5983.7|5987.6|5984.8|5989.6|5986.8|5986.5|5983.7|331
1613967300000|2021-02-22 04:15:00|5988.5|5985.7|5993.6|5990.8|5995.5|5992.7|5987.6|5984.8|533
1613967600000|2021-02-22 04:20:00|5992.6|5989.8|5989.6|5986.8|5993.6|5990.8|5989.6|5986.8|212
1613967900000|2021-02-22 04:25:00|5990.5|5987.7|5995.6|5992.8|5995.6|5992.8|5990.5|5987.7|242
1613968200000|2021-02-22 04:30:00|5996.5|5993.7|5997.6|5994.8|5997.6|5994.8|5995.6|5992.8|196
1613968500000|2021-02-22 04:35:00|5996.6|5993.8|5995.5|5992.7|5996.6|5993.8|5994.6|5991.8|197
1613968800000|2021-02-22 04:40:00|5995.6|5992.8|5996.6|5993.8|5997.6|5994.8|5994.5|5991.7|235
1613969100000|2021-02-22 04:45:00|5997.5|5994.7|5997.6|5994.8|5998.6|5995.8|5996.6|5993.8|169
1613969400000|2021-02-22 04:50:00|5998.5|5995.7|5996.6|5993.8|5998.6|5995.8|5995.6|5992.8|198
1613969700000|2021-02-22 04:55:00|5997.6|5994.8|5997.6|5994.8|5997.6|5994.8|5994.6|5991.8|155
1613970000000|2021-02-22 05:00:00|5996.6|5993.8|5994.6|5991.8|6001.5|5998.7|5993.6|5990.8|569
1613970300000|2021-02-22 05:05:00|5995.5|5992.7|5993.1|5990.3|5995.6|5992.8|5990.6|5987.8|415
1613970600000|2021-02-22 05:10:00|5993.6|5990.8|5992.6|5989.8|5995.6|5992.8|5992.1|5989.3|166
1613970900000|2021-02-22 05:15:00|5992.5|5989.7|5993.5|5990.7|5993.6|5990.8|5990.5|5987.7|194
1613971200000|2021-02-22 05:20:00|5992.7|5989.9|6005.5|6002.7|6006.6|6003.8|5992.6|5989.8|992
1613971500000|2021-02-22 05:25:00|6004.6|6001.8|6008.4|6005.6|6008.5|6005.7|6003.5|6000.7|548
1613971800000|2021-02-22 05:30:00|6008|6005.2|6007.5|6004.7|6011.4|6008.6|6007.4|6004.6|598
1613972100000|2021-02-22 05:35:00|6007.9|6005.1|6008.4|6005.6|6009.5|6006.7|6004.5|6001.7|521
1613972400000|2021-02-22 05:40:00|6007.5|6004.7|6003.5|6000.7|6009.5|6006.7|6003.5|6000.7|360
1613972700000|2021-02-22 05:45:00|6003.6|6000.8|6003|6000.2|6007.5|6004.7|6002.5|5999.7|429
1613973000000|2021-02-22 05:50:00|6003.5|6000.7|6005.5|6002.7|6006.5|6003.7|5999.5|5996.7|600
1613973300000|2021-02-22 05:55:00|6005.6|6002.8|6008.6|6005.8|6010.5|6007.7|6005.5|6002.7|493
1613973600000|2021-02-22 06:00:00|6008.5|6005.7|6015.5|6012.7|6015.5|6012.7|6003.5|6000.7|828
1613973900000|2021-02-22 06:05:00|6014.6|6011.8|6012.5|6009.7|6016.4|6013.6|6009.5|6006.7|573
1613974200000|2021-02-22 06:10:00|6013|6010.2|6009.5|6006.7|6016.5|6013.7|6007.6|6004.8|449
1613974500000|2021-02-22 06:15:00|6010.5|6007.7|6006.5|6003.7|6010.5|6007.7|6002.5|5999.7|418
1613974800000|2021-02-22 06:20:00|6007|6004.2|6003.5|6000.7|6007.5|6004.7|6001.5|5998.7|584
1613975100000|2021-02-22 06:25:00|6004|6001.2|6006.5|6003.7|6007.5|6004.7|6002.5|5999.7|349
1613975400000|2021-02-22 06:30:00|6006|6003.2|5997.6|5994.8|6010.5|6007.7|5997.5|5994.7|509
1613975700000|2021-02-22 06:35:00|5998|5995.2|5993.6|5990.8|6001.6|5998.8|5992.5|5989.7|1045
1613976000000|2021-02-22 06:40:00|5994.5|5991.7|5999.1|5996.3|6002.5|5999.7|5992.6|5989.8|460
1613976300000|2021-02-22 06:45:00|5999.5|5996.7|5997.6|5994.8|6000.6|5997.8|5993.5|5990.7|402
1613976600000|2021-02-22 06:50:00|5998.6|5995.8|5996.1|5993.3|5999.6|5996.8|5994.5|5991.7|372
1613976900000|2021-02-22 06:55:00|5995.6|5992.8|5996.6|5993.8|5996.6|5993.8|5991.6|5988.8|322
1613977200000|2021-02-22 07:00:00|5995.6|5992.8|5987.5|5984.7|5995.6|5992.8|5985.6|5982.8|766
1613977500000|2021-02-22 07:05:00|5986.6|5983.8|5980.5|5977.7|5987.1|5984.3|5975.6|5972.8|1578
1613977800000|2021-02-22 07:10:00|5980.1|5977.3|5982.6|5979.8|5984.6|5981.8|5978.5|5975.7|512
1613978100000|2021-02-22 07:15:00|5982.5|5979.7|5972.7|5969.9|5982.5|5979.7|5970.7|5967.9|1167
1613978400000|2021-02-22 07:20:00|5973.5|5970.7|5977.6|5974.8|5980.5|5977.7|5970.5|5967.7|759
1613978700000|2021-02-22 07:25:00|5978.5|5975.7|5971.6|5968.8|5978.5|5975.7|5969.6|5966.8|658
1613979000000|2021-02-22 07:30:00|5971.5|5968.7|5970.6|5967.8|5974.7|5971.9|5966.7|5963.9|885
1613979300000|2021-02-22 07:35:00|5970.5|5967.7|5972.6|5969.8|5974.6|5971.8|5968.6|5965.8|451
1613979600000|2021-02-22 07:40:00|5972.5|5969.7|5972.6|5969.8|5973.1|5970.3|5964.6|5961.8|544
1613979900000|2021-02-22 07:45:00|5972.5|5969.7|5968.6|5965.8|5973.6|5970.8|5962.6|5959.8|639
1613980200000|2021-02-22 07:50:00|5969.5|5966.7|5965.6|5962.8|5970.6|5967.8|5963.6|5960.8|552
1613980500000|2021-02-22 07:55:00|5965.5|5962.7|5969.1|5966.3|5971.5|5968.7|5964.6|5961.8|708
1613980800000|2021-02-22 08:00:00|5968.6|5965.8|5961.6|5958.8|5970.6|5967.8|5953.6|5950.8|2043
1613981100000|2021-02-22 08:05:00|5962.1|5959.3|5974.6|5971.8|5975.6|5972.8|5959.6|5956.8|1401
1613981400000|2021-02-22 08:10:00|5974.5|5971.7|5967.6|5964.8|5974.6|5971.8|5961.5|5958.7|1005
1613981700000|2021-02-22 08:15:00|5967.5|5964.7|5965.6|5962.8|5975.6|5972.8|5961.6|5958.8|1093
1613982000000|2021-02-22 08:20:00|5966.5|5963.7|5956.6|5953.8|5966.6|5963.8|5949.7|5946.9|1388
1613982300000|2021-02-22 08:25:00|5956.5|5953.7|5962.6|5959.8|5963.5|5960.7|5952.6|5949.8|1738
1613982600000|2021-02-22 08:30:00|5961.6|5958.8|5972.6|5969.8|5972.6|5969.8|5953.6|5950.8|2341
1613982900000|2021-02-22 08:35:00|5972.1|5969.3|5978.6|5975.8|5987.6|5984.8|5969.6|5966.8|1756
1613983200000|2021-02-22 08:40:00|5978.5|5975.7|5966.6|5963.8|5978.5|5975.7|5961.6|5958.8|1685
1613983500000|2021-02-22 08:45:00|5967.5|5964.7|5960.5|5957.7|5967.6|5964.8|5955.6|5952.8|876
1613983800000|2021-02-22 08:50:00|5959.6|5956.8|5951.6|5948.8|5960.6|5957.8|5951.5|5948.7|1238
1613984100000|2021-02-22 08:55:00|5952.4|5949.6|5963.4|5960.6|5969.5|5966.7|5949.6|5946.8|1400
1613984400000|2021-02-22 09:00:00|5962.4|5959.6|5968.4|5965.6|5968.5|5965.7|5952.6|5949.8|1238
1613984700000|2021-02-22 09:05:00|5968.5|5965.7|5968.4|5965.6|5973.4|5970.6|5965.4|5962.6|846
1613985000000|2021-02-22 09:10:00|5969.4|5966.6|5971.5|5968.7|5975.5|5972.7|5967.5|5964.7|834
1613985300000|2021-02-22 09:15:00|5972.4|5969.6|5980.5|5977.7|5982|5979.2|5967.5|5964.7|1164
1613985600000|2021-02-22 09:20:00|5981|5978.2|5977.7|5974.9|5982.5|5979.7|5974.7|5971.9|1636
1613985900000|2021-02-22 09:25:00|5977.6|5974.8|5969.7|5966.9|5985.7|5982.9|5967.7|5964.9|1139
1613986200000|2021-02-22 09:30:00|5968.7|5965.9|5961.7|5958.9|5972.7|5969.9|5954.7|5951.9|3774
1613986500000|2021-02-22 09:35:00|5962.6|5959.8|5963.7|5960.9|5965.7|5962.9|5955.7|5952.9|838
1613986800000|2021-02-22 09:40:00|5964.2|5961.4|5948.7|5945.9|5964.7|5961.9|5946.7|5943.9|1726
1613987100000|2021-02-22 09:45:00|5948.2|5945.4|5948.7|5945.9|5953.6|5950.8|5946.7|5943.9|600
1613987400000|2021-02-22 09:50:00|5949.6|5946.8|5943.7|5940.9|5949.7|5946.9|5941.7|5938.9|1272
1613987700000|2021-02-22 09:55:00|5943.6|5940.8|5952.2|5949.4|5953.6|5950.8|5942.6|5939.8|855
1613988000000|2021-02-22 10:00:00|5952.1|5949.3|5958.1|5955.3|5961.6|5958.8|5951.6|5948.8|885
1613988300000|2021-02-22 10:05:00|5957.6|5954.8|5952.7|5949.9|5960.6|5957.8|5949.8|5947|429
1613988600000|2021-02-22 10:10:00|5951.7|5948.9|5962.6|5959.8|5962.7|5959.9|5947.7|5944.9|699
1613988900000|2021-02-22 10:15:00|5962.7|5959.9|5964.6|5961.8|5966.6|5963.8|5960.6|5957.8|525
1613989200000|2021-02-22 10:20:00|5963.7|5960.9|5968.6|5965.8|5971.6|5968.8|5963.6|5960.8|816
1613989500000|2021-02-22 10:25:00|5969.6|5966.8|5972.6|5969.8|5974.6|5971.8|5967.6|5964.8|665
1613989800000|2021-02-22 10:30:00|5972.7|5969.9|5971.6|5968.8|5975.6|5972.8|5968.7|5965.9|359
1613990100000|2021-02-22 10:35:00|5971.2|5968.4|5966.6|5963.8|5972.6|5969.8|5964.7|5961.9|494
1613990400000|2021-02-22 10:40:00|5967.1|5964.3|5966.6|5963.8|5970.6|5967.8|5963.7|5960.9|409
1613990700000|2021-02-22 10:45:00|5965.7|5962.9|5957.6|5954.8|5968.7|5965.9|5955.7|5952.9|626
1613991000000|2021-02-22 10:50:00|5958.6|5955.8|5949.7|5946.9|5959.6|5956.8|5949.6|5946.8|645
1613991300000|2021-02-22 10:55:00|5949.6|5946.8|5950.6|5947.8|5954.7|5951.9|5947.7|5944.9|560
1613991600000|2021-02-22 11:00:00|5949.7|5946.9|5954.7|5951.9|5955.6|5952.8|5947.7|5944.9|849
1613991900000|2021-02-22 11:05:00|5955.6|5952.8|5962.6|5959.8|5962.6|5959.8|5954.6|5951.8|606
1613992200000|2021-02-22 11:10:00|5961.7|5958.9|5968.7|5965.9|5970.6|5967.8|5959.7|5956.9|809
1613992500000|2021-02-22 11:15:00|5968.6|5965.8|5977.6|5974.8|5979.5|5976.7|5966.6|5963.8|957
1613992800000|2021-02-22 11:20:00|5976.7|5973.9|5976.6|5973.8|5977.6|5974.8|5971.7|5968.9|443
1613993100000|2021-02-22 11:25:00|5976.7|5973.9|5976.6|5973.8|5980.5|5977.7|5974.7|5971.9|578
1613993400000|2021-02-22 11:30:00|5976.5|5973.7|5970.5|5967.7|5977.6|5974.8|5968.7|5965.9|710
1613993700000|2021-02-22 11:35:00|5969.7|5966.9|5970.6|5967.8|5972.5|5969.7|5966.6|5963.8|477
1613994000000|2021-02-22 11:40:00|5969.7|5966.9|5975.6|5972.8|5975.7|5972.9|5969.7|5966.9|223
1613994300000|2021-02-22 11:45:00|5974.6|5971.8|5971.7|5968.9|5980.5|5977.7|5969.7|5966.9|758
1613994600000|2021-02-22 11:50:00|5971.6|5968.8|5968.6|5965.8|5975.6|5972.8|5964.7|5961.9|411
1613994900000|2021-02-22 11:55:00|5967.7|5964.9|5968.6|5965.8|5969.6|5966.8|5964.7|5961.9|830
1613995200000|2021-02-22 12:00:00|5968.2|5965.4|5977.5|5974.7|5981.7|5978.9|5967.6|5964.8|837
1613995500000|2021-02-22 12:05:00|5977.1|5974.3|5978.5|5975.7|5979.5|5976.7|5975.7|5972.9|381
1613995800000|2021-02-22 12:10:00|5978.1|5975.3|5981.5|5978.7|5982.6|5979.8|5973.6|5970.8|614
1613996100000|2021-02-22 12:15:00|5980.6|5977.8|5992.5|5989.7|5994.5|5991.7|5980.6|5977.8|2090
1613996400000|2021-02-22 12:20:00|5992|5989.2|5984.5|5981.7|5995.4|5992.6|5983.5|5980.7|1085
1613996700000|2021-02-22 12:25:00|5984.4|5981.6|5987.4|5984.6|5988.5|5985.7|5983.5|5980.7|735
1613997000000|2021-02-22 12:30:00|5986.5|5983.7|5982.5|5979.7|5986.5|5983.7|5981|5978.2|560
1613997300000|2021-02-22 12:35:00|5983.3|5980.5|5978.4|5975.6|5986.5|5983.7|5977.4|5974.6|648
1613997600000|2021-02-22 12:40:00|5977.4|5974.6|5971.4|5968.6|5979.4|5976.6|5970.4|5967.6|835
1613997900000|2021-02-22 12:45:00|5970.4|5967.6|5973.4|5970.6|5975.4|5972.6|5969.4|5966.6|621
1613998200000|2021-02-22 12:50:00|5972.9|5970.1|5978.3|5975.5|5978.4|5975.6|5970.4|5967.6|1400
1613998500000|2021-02-22 12:55:00|5977.4|5974.6|5975.4|5972.6|5982.3|5979.5|5973.4|5970.6|927
1613998800000|2021-02-22 13:00:00|5976.3|5973.5|6000.3|5997.5|6000.3|5997.5|5976.3|5973.5|2249
1613999100000|2021-02-22 13:05:00|6000.2|5997.4|5992.4|5989.6|6002.3|5999.5|5992.3|5989.5|2006
1613999400000|2021-02-22 13:10:00|5992.3|5989.5|5983.4|5980.6|5994.2|5991.4|5980.4|5977.6|2136
1613999700000|2021-02-22 13:15:00|5982.5|5979.7|5988.3|5985.5|5991.2|5988.4|5981.4|5978.6|1039
1614000000000|2021-02-22 13:20:00|5988.8|5986|5986.3|5983.5|5993.2|5990.4|5981.3|5978.5|1089
1614000300000|2021-02-22 13:25:00|5985.4|5982.6|5977.3|5974.5|5987.3|5984.5|5973.8|5971|1209
1614000600000|2021-02-22 13:30:00|5977.2|5974.4|5982.3|5979.5|5985.2|5982.4|5972.9|5970.1|1358
1614000900000|2021-02-22 13:35:00|5983.3|5980.5|6000.2|5997.4|6000.7|5997.9|5982.4|5979.6|3611
1614001200000|2021-02-22 13:40:00|6000.1|5997.3|6012.1|6009.3|6015.2|6012.4|6000.1|5997.3|4226
1614001500000|2021-02-22 13:45:00|6011.2|6008.4|6013|6010.2|6015|6012.2|6004.2|6001.4|2123
1614001800000|2021-02-22 13:50:00|6013.1|6010.3|6040.9|6038.1|6041.8|6039|6013|6010.2|5313
1614002100000|2021-02-22 13:55:00|6040.8|6038|6037.3|6034.5|6048.8|6046|6032.9|6030.1|5449
1614002400000|2021-02-22 14:00:00|6036.9|6034.1|6042.8|6040|6049.7|6046.9|6019.1|6016.3|6640
1614002700000|2021-02-22 14:05:00|6043.7|6040.9|6062.7|6059.9|6063.7|6060.9|6042.8|6040|6092
1614003000000|2021-02-22 14:10:00|6061.8|6059|6062.8|6060|6065.6|6062.8|6051.8|6049|4337
1614003300000|2021-02-22 14:15:00|6063.6|6060.8|6053.8|6051|6068.7|6065.9|6049.8|6047|4844
1614003600000|2021-02-22 14:20:00|6052.8|6050|6048.9|6046.1|6055.8|6053|6044.8|6042|3234
1614003900000|2021-02-22 14:25:00|6047.9|6045.1|6034.9|6032.1|6047.9|6045.1|6034.9|6032.1|3345
1614004200000|2021-02-22 14:30:00|6035.4|6032.6|6053.8|6051|6056.7|6053.9|6034.9|6032.1|4699
1614004500000|2021-02-22 14:35:00|6054.7|6051.9|6077.7|6074.9|6078.7|6075.9|6053.7|6050.9|7268
1614004800000|2021-02-22 14:40:00|6077.6|6074.8|6061.9|6059.1|6079.4|6076.6|6057.7|6054.9|7178
1614005100000|2021-02-22 14:45:00|6062.7|6059.9|6073.4|6070.6|6078.9|6076.1|6056.8|6054|4307
1614005400000|2021-02-22 14:50:00|6072.9|6070.1|6078.9|6076.1|6082.9|6080.1|6060.5|6057.7|3794
1614005700000|2021-02-22 14:55:00|6079.4|6076.6|6076.9|6074.1|6084.9|6082.1|6067.9|6065.1|3902
1614006000000|2021-02-22 15:00:00|6077.4|6074.6|6092.7|6089.9|6092.7|6089.9|6076.9|6074.1|5325
1614006300000|2021-02-22 15:05:00|6092.8|6090|6107.6|6104.8|6113.5|6110.7|6088.7|6085.9|5836
1614006600000|2021-02-22 15:10:00|6108.5|6105.7|6118.7|6115.9|6119.7|6116.9|6099.8|6097|6219
1614006900000|2021-02-22 15:15:00|6118.2|6115.4|6109.7|6106.9|6120.7|6117.9|6100.9|6098.1|4596
1614007200000|2021-02-22 15:20:00|6110.7|6107.9|6111.7|6108.9|6124.2|6121.4|6106.8|6104|5188
1614007500000|2021-02-22 15:25:00|6111.6|6108.8|6118.6|6115.8|6121.5|6118.7|6110.7|6107.9|3707
1614007800000|2021-02-22 15:30:00|6118.5|6115.7|6109.5|6106.7|6120.6|6117.8|6101.6|6098.8|4010
1614008100000|2021-02-22 15:35:00|6109.6|6106.8|6108.6|6105.8|6111.5|6108.7|6101.5|6098.7|3120
1614008400000|2021-02-22 15:40:00|6108.5|6105.7|6104.8|6102|6110.6|6107.8|6098.7|6095.9|3432
1614008700000|2021-02-22 15:45:00|6103.9|6101.1|6095.7|6092.9|6103.9|6101.1|6093.6|6090.8|3327
1614009000000|2021-02-22 15:50:00|6096.6|6093.8|6101.7|6098.9|6108.6|6105.8|6093.7|6090.9|2436
1614009300000|2021-02-22 15:55:00|6101.6|6098.8|6108.6|6105.8|6112.6|6109.8|6100.6|6097.8|3094
1614009600000|2021-02-22 16:00:00|6108.5|6105.7|6101.6|6098.8|6115.5|6112.7|6099.6|6096.8|2648
1614009900000|2021-02-22 16:05:00|6100.6|6097.8|6091.7|6088.9|6108.5|6105.7|6090.6|6087.8|2703
1614010200000|2021-02-22 16:10:00|6091.8|6089|6108.5|6105.7|6108.5|6105.7|6086.8|6084|3418
1614010500000|2021-02-22 16:15:00|6108.6|6105.8|6115.6|6112.8|6118.5|6115.7|6106.6|6103.8|1956
1614010800000|2021-02-22 16:20:00|6114.6|6111.8|6112.6|6109.8|6118.5|6115.7|6111.1|6108.3|2292
1614011100000|2021-02-22 16:25:00|6112.5|6109.7|6099.6|6096.8|6113.5|6110.7|6098.6|6095.8|3203
1614011400000|2021-02-22 16:30:00|6099.7|6096.9|6095.8|6093|6101.7|6098.9|6093.7|6090.9|3268
1614011700000|2021-02-22 16:35:00|6095.7|6092.9|6102.7|6099.9|6104.7|6101.9|6094.8|6092|2141
1614012000000|2021-02-22 16:40:00|6103.6|6100.8|6105.5|6102.7|6111.6|6108.8|6100.5|6097.7|1932
1614012300000|2021-02-22 16:45:00|6105.6|6102.8|6107.6|6104.8|6110.5|6107.7|6100.2|6097.4|1966
1614012600000|2021-02-22 16:50:00|6108.5|6105.7|6102.2|6099.4|6113.5|6110.7|6100.7|6097.9|2245
1614012900000|2021-02-22 16:55:00|6102.6|6099.8|6115.6|6112.8|6118.7|6115.9|6101.7|6098.9|2562
1614013200000|2021-02-22 17:00:00|6115.7|6112.9|6104.7|6101.9|6117.6|6114.8|6104.7|6101.9|2571
1614013500000|2021-02-22 17:05:00|6105.6|6102.8|6097.7|6094.9|6105.7|6102.9|6096.7|6093.9|2616
1614013800000|2021-02-22 17:10:00|6097.8|6095|6103.8|6101|6106.7|6103.9|6096.7|6093.9|1490
1614014100000|2021-02-22 17:15:00|6103.7|6100.9|6098.8|6096|6104.8|6102|6094.8|6092|1640
1614014400000|2021-02-22 17:20:00|6098.3|6095.5|6099.8|6097|6104.7|6101.9|6097.8|6095|1047
1614014700000|2021-02-22 17:25:00|6100.7|6097.9|6109.7|6106.9|6109.7|6106.9|6100.7|6097.9|1294
1614015000000|2021-02-22 17:30:00|6108.8|6106|6106.8|6104|6111.7|6108.9|6104.3|6101.5|1262
1614015300000|2021-02-22 17:35:00|6107.3|6104.5|6117.7|6114.9|6121.6|6118.8|6106.7|6103.9|2008
1614015600000|2021-02-22 17:40:00|6117.6|6114.8|6102.7|6099.9|6119.6|6116.8|6099.7|6096.9|1566
1614015900000|2021-02-22 17:45:00|6103.6|6100.8|6106.6|6103.8|6109.7|6106.9|6102.7|6099.9|1109
1614016200000|2021-02-22 17:50:00|6106.7|6103.9|6105.8|6103|6110.7|6107.9|6104.7|6101.9|878
1614016500000|2021-02-22 17:55:00|6106.6|6103.8|6105.8|6103|6108.6|6105.8|6103.7|6100.9|842
1614016800000|2021-02-22 18:00:00|6106.7|6103.9|6094.8|6092|6108.6|6105.8|6093.8|6091|2129
1614017100000|2021-02-22 18:05:00|6094.7|6091.9|6094.8|6092|6097.7|6094.9|6090.3|6087.5|2458
1614017400000|2021-02-22 18:10:00|6095.3|6092.5|6097.7|6094.9|6099.8|6097|6092.7|6089.9|1273
1614017700000|2021-02-22 18:15:00|6097.8|6095|6097.7|6094.9|6107.6|6104.8|6096.7|6093.9|2509
1614018000000|2021-02-22 18:20:00|6097.8|6095|6097.7|6094.9|6098.8|6096|6095.7|6092.9|1213
1614018300000|2021-02-22 18:25:00|6098.7|6095.9|6111.7|6108.9|6112.5|6109.7|6097.7|6094.9|3406
1614018600000|2021-02-22 18:30:00|6112.5|6109.7|6117.5|6114.7|6118.5|6115.7|6110.7|6107.9|2909
1614018900000|2021-02-22 18:35:00|6117.4|6114.6|6118.5|6115.7|6118.5|6115.7|6112.5|6109.7|1795
1614019200000|2021-02-22 18:40:00|6118.6|6115.8|6127.5|6124.7|6135.4|6132.6|6118.5|6115.7|5367
1614019500000|2021-02-22 18:45:00|6128|6125.2|6132.5|6129.7|6133.4|6130.6|6126.4|6123.6|1670
1614019800000|2021-02-22 18:50:00|6133.4|6130.6|6131.5|6128.7|6138.4|6135.6|6131.5|6128.7|1734
1614020100000|2021-02-22 18:55:00|6132.5|6129.7|6140.5|6137.7|6142.5|6139.7|6128.5|6125.7|2811
1614020400000|2021-02-22 19:00:00|6140.4|6137.6|6130.4|6127.6|6146.4|6143.6|6127.5|6124.7|3854
1614020700000|2021-02-22 19:05:00|6130.5|6127.7|6132.4|6129.6|6135.4|6132.6|6127.5|6124.7|2688
1614021000000|2021-02-22 19:10:00|6131.9|6129.1|6150|6147.2|6156.6|6151.2|6131.4|6128.6|8504
1614021300000|2021-02-22 19:15:00|6149.6|6146.8|6147.9|6145.1|6156|6153.2|6143.1|6140.3|7066
1614021600000|2021-02-22 19:20:00|6147.5|6144.7|6173.8|6171|6173.8|6171|6147|6144.2|6545
1614021900000|2021-02-22 19:25:00|6173.7|6170.9|6168.3|6165.5|6179.7|6176.9|6161.7|6158.9|11923
1614022200000|2021-02-22 19:30:00|6168.7|6165.9|6157|6154.2|6168.7|6165.9|6149|6145.3|7144
1614022500000|2021-02-22 19:35:00|6158|6155.2|6163.9|6161.1|6168.9|6166.1|6156|6153.2|2026
1614022800000|2021-02-22 19:40:00|6163.4|6160.6|6162|6159.2|6163.9|6161.1|6158.9|6156.1|848
1614023100000|2021-02-22 19:45:00|6161.9|6159.1|6158.9|6156.1|6164.8|6162|6155.9|6153.1|1290
1614023400000|2021-02-22 19:50:00|6159.4|6156.6|6159.9|6157.1|6163.8|6161|6157.9|6155.1|749
1614023700000|2021-02-22 19:55:00|6159.8|6157|6162.9|6160.1|6162.9|6160.1|6157.9|6155.1|1162
1614024000000|2021-02-22 20:00:00|6162.8|6160|6159|6156.2|6162.9|6160.1|6157.9|6155.1|1072
1614024300000|2021-02-22 20:05:00|6159.1|6156.3|6156.1|6153.3|6159.9|6157.1|6155.9|6153.1|700
1614024600000|2021-02-22 20:10:00|6156|6153.2|6149.2|6146.4|6156.1|6153.3|6146.3|6143.5|1596
1614024900000|2021-02-22 20:15:00|6149.1|6146.3|6150.3|6147.5|6156.1|6153.3|6149.1|6146.3|1042
1614025200000|2021-02-22 20:20:00|6150.2|6147.4|6145.3|6142.5|6151.3|6148.5|6144.3|6141.5|758
1614025500000|2021-02-22 20:25:00|6144.8|6142|6146.3|6143.5|6147.2|6144.4|6144.2|6141.4|607
1614025800000|2021-02-22 20:30:00|6146.7|6143.9|6149|6146.2|6151.9|6149.1|6146.3|6143.5|1697
1614026100000|2021-02-22 20:35:00|6148.1|6145.3|6150.5|6147.7|6154.3|6151.5|6148|6145.2|1298
1614026400000|2021-02-22 20:40:00|6150.9|6148.1|6158.9|6156.1|6160|6157.2|6148|6145.2|1459
1614026700000|2021-02-22 20:45:00|6158|6155.2|6155.9|6153.1|6159|6156.2|6153|6150.2|528
1614027000000|2021-02-22 20:50:00|6156|6153.2|6155.8|6153|6157.8|6155|6149.9|6147.1|1058
1614027300000|2021-02-22 20:55:00|6156.8|6154|6155.9|6153.1|6156.9|6154.1|6152.9|6150.1|822
1614027600000|2021-02-22 21:00:00|6155.4|6152.6|6158|6155.2|6160.9|6158.1|6154.9|6152.1|521
1614027900000|2021-02-22 21:05:00|6157.9|6155.1|6157.8|6155|6159.8|6157|6155.9|6153.1|1025
1614028200000|2021-02-22 21:10:00|6158.3|6155.5|6158.9|6156.1|6159.7|6156.9|6157.7|6154.9|290
1614028500000|2021-02-22 21:15:00|6159.8|6157|6160.9|6158.1|6161.9|6159.1|6158.9|6156.1|420
1614028800000|2021-02-22 21:20:00|6160.8|6158|6161.9|6159.1|6161.9|6159.1|6159.9|6157.1|134
1614029100000|2021-02-22 21:25:00|6160.9|6158.1|6163.9|6161.1|6164.8|6162|6160.9|6158.1|358
1614029400000|2021-02-22 21:30:00|6164.9|6162.1|6165|6162.2|6165.9|6163.1|6161.9|6159.1|333
1614029700000|2021-02-22 21:35:00|6165.4|6162.6|6159.1|6156.3|6165.9|6163.1|6158|6155.2|913
1614030000000|2021-02-22 21:40:00|6159|6156.2|6161.1|6158.3|6161.1|6158.3|6157.1|6154.3|383
1614030300000|2021-02-22 21:45:00|6162|6159.2|6200.6|6197.8|6213.6|6210.8|6160.1|6157.3|2309
1614030600000|2021-02-22 21:50:00|6202.6|6199.8|6202.1|6199.3|6216.6|6213.8|6192.1|6189.3|1620
1614030900000|2021-02-22 21:55:00|6201.6|6198.8|6217.1|6214.3|6219.1|6216.3|6195.1|6192.3|1258
1614034800000|2021-02-22 23:00:00|6207|6204.2|6183.1|6180.3|6212|6206.2|6175.9|6173.1|1579
1614035100000|2021-02-22 23:05:00|6183|6180.2|6181|6178.2|6190.5|6187.7|6177.6|6174.8|554
1614035400000|2021-02-22 23:10:00|6181.4|6178.6|6184|6181.2|6187|6184.2|6181.4|6178.6|279
1614035700000|2021-02-22 23:15:00|6184.9|6182.1|6174.1|6171.3|6184.9|6182.1|6173.2|6170.4|342
1614036000000|2021-02-22 23:20:00|6174.6|6171.8|6180.6|6177.8|6188.1|6185.3|6174.6|6171.8|373
1614036300000|2021-02-22 23:25:00|6181.1|6178.3|6185.6|6182.8|6186.1|6183.3|6180.2|6177.4|120
1614036600000|2021-02-22 23:30:00|6186.1|6183.3|6181.1|6178.3|6186.1|6183.3|6180.1|6177.3|202
1614036900000|2021-02-22 23:35:00|6181.6|6178.8|6182.1|6179.3|6183.1|6180.3|6180.1|6177.3|153
1614037200000|2021-02-22 23:40:00|6182.6|6179.8|6176.2|6173.4|6182.6|6179.8|6174.1|6171.3|295
1614037500000|2021-02-22 23:45:00|6176.1|6173.3|6175.1|6172.3|6181.3|6178.5|6174.1|6171.3|307
1614037800000|2021-02-22 23:50:00|6174.9|6172.1|6167.2|6164.4|6174.9|6172.1|6167.2|6164.4|386
1614038100000|2021-02-22 23:55:00|6168.1|6165.3|6158.5|6155.7|6168.1|6165.3|6158.1|6155.3|514
1614038400000|2021-02-23 00:00:00|6159|6156.2|6156.1|6153.3|6162.1|6159.3|6156|6153.2|601
1614038700000|2021-02-23 00:05:00|6157|6154.2|6151.1|6148.3|6157.6|6154.8|6150.7|6147.9|353
1614039000000|2021-02-23 00:10:00|6151.2|6148.4|6158.1|6155.3|6159.5|6156.7|6151.1|6148.3|351
1614039300000|2021-02-23 00:15:00|6158.5|6155.7|6157.1|6154.3|6160.1|6157.3|6156.2|6153.4|201
1614039600000|2021-02-23 00:20:00|6156.7|6153.9|6164.1|6161.3|6166.1|6163.3|6156.2|6153.4|356
1614039900000|2021-02-23 00:25:00|6164.2|6161.4|6172.1|6169.3|6173|6170.2|6164.1|6161.3|557
1614040200000|2021-02-23 00:30:00|6172.5|6169.7|6179|6176.2|6179.1|6176.3|6172|6169.2|536
1614040500000|2021-02-23 00:35:00|6179.1|6176.3|6186.1|6183.3|6194.1|6191.3|6179|6176.2|753
1614040800000|2021-02-23 00:40:00|6186.5|6183.7|6194.6|6191.8|6196.1|6193.3|6186.1|6183.3|410
1614041100000|2021-02-23 00:45:00|6194.2|6191.4|6181.1|6178.3|6194.7|6191.9|6179.2|6176.4|510
1614041400000|2021-02-23 00:50:00|6180.6|6177.8|6179.6|6176.8|6185.1|6182.3|6177.1|6174.3|323
1614041700000|2021-02-23 00:55:00|6180|6177.2|6175.1|6172.3|6181.1|6178.3|6172.9|6170.1|342
1614042000000|2021-02-23 01:00:00|6175.2|6172.4|6182.1|6179.3|6187.1|6184.3|6167.1|6164.3|1587
1614042300000|2021-02-23 01:05:00|6183|6180.2|6193.1|6190.3|6193.1|6190.3|6180|6177.2|1180
1614042600000|2021-02-23 01:10:00|6192.6|6189.8|6209.8|6207|6215.7|6212.9|6188.1|6185.3|2414
1614042900000|2021-02-23 01:15:00|6208.9|6206.1|6193.1|6190.3|6208.9|6206.1|6189|6186.2|771
1614043200000|2021-02-23 01:20:00|6192.6|6189.8|6198.5|6195.7|6201.9|6199.1|6190.6|6187.8|644
1614043500000|2021-02-23 01:25:00|6198.9|6196.1|6212.9|6210.1|6213.9|6211.1|6195.9|6193.1|478
1614043800000|2021-02-23 01:30:00|6212.5|6209.7|6218.3|6215.5|6223|6220.2|6209.9|6207.1|1349
1614044100000|2021-02-23 01:35:00|6218.9|6216.1|6234.8|6232|6241.7|6238.9|6217.9|6215.1|2048
1614044400000|2021-02-23 01:40:00|6234.3|6231.5|6237.2|6234.4|6248.5|6245.7|6232.8|6230|1633
1614044700000|2021-02-23 01:45:00|6237.6|6234.8|6247|6244.2|6258.4|6255.6|6237.6|6234.8|3302
1614045000000|2021-02-23 01:50:00|6247.5|6244.7|6252.8|6250|6259.8|6257|6242.7|6239.9|1458
1614045300000|2021-02-23 01:55:00|6252.7|6249.9|6253.2|6250.4|6259.7|6256.9|6244.8|6242|1589
1614045600000|2021-02-23 02:00:00|6252.7|6249.9|6251.7|6248.9|6269.1|6265.8|6251.7|6248.9|1789
1614045900000|2021-02-23 02:05:00|6252.6|6249.8|6257.6|6254.8|6258.7|6255.9|6244.7|6241.9|1040
1614046200000|2021-02-23 02:10:00|6257.7|6254.9|6257.7|6254.9|6258.6|6255.8|6251.3|6248.5|539
1614046500000|2021-02-23 02:15:00|6256.9|6254.1|6251.7|6248.9|6257.7|6254.9|6251.7|6248.9|387
1614046800000|2021-02-23 02:20:00|6250.7|6247.9|6252.7|6249.9|6254.7|6251.9|6246.7|6243.9|478
1614047100000|2021-02-23 02:25:00|6252.2|6249.4|6254.7|6251.9|6255.7|6252.9|6251.2|6248.4|239
1614047400000|2021-02-23 02:30:00|6255.7|6252.9|6259.2|6256.4|6260.7|6257.9|6253.8|6251|527
1614047700000|2021-02-23 02:35:00|6258.7|6255.9|6266.7|6263.9|6271.3|6268.5|6255.2|6252.4|1195
1614048000000|2021-02-23 02:40:00|6267.6|6264.8|6273.7|6270.9|6274.7|6271.9|6267.6|6264.8|1025
1614048300000|2021-02-23 02:45:00|6274.1|6271.3|6276.3|6273.5|6286.2|6283.4|6271.3|6267.6|2041
1614048600000|2021-02-23 02:50:00|6276.7|6273.9|6283.7|6280.9|6286.8|6284|6273.3|6270.5|916
1614048900000|2021-02-23 02:55:00|6282.9|6280.1|6283.2|6280.4|6296.6|6293.8|6281.7|6278.9|1745
1614049200000|2021-02-23 03:00:00|6283.3|6280.5|6271.7|6268.9|6283.7|6280.9|6268.7|6265.9|1082
1614049500000|2021-02-23 03:05:00|6270.7|6267.9|6266.7|6263.9|6276.7|6273.9|6263.7|6260.9|657
1614049800000|2021-02-23 03:10:00|6265.7|6262.9|6265.6|6262.8|6272.1|6269.3|6261.6|6258.8|721
1614050100000|2021-02-23 03:15:00|6266|6263.2|6244.7|6241.9|6266.4|6263.6|6244.6|6241.8|1243
1614050400000|2021-02-23 03:20:00|6244.3|6241.5|6242.7|6239.9|6248.7|6245.9|6234.7|6231.9|1782
1614050700000|2021-02-23 03:25:00|6243.1|6240.3|6250.5|6247.7|6251.5|6248.7|6242.7|6239.9|922
1614051000000|2021-02-23 03:30:00|6250.6|6247.8|6242.5|6239.7|6250.6|6247.8|6240.5|6237.7|520
1614051300000|2021-02-23 03:35:00|6242.6|6239.8|6248.7|6245.9|6250|6247.2|6241.5|6238.7|339
1614051600000|2021-02-23 03:40:00|6249.5|6246.7|6245.7|6242.9|6251.6|6248.8|6243.6|6240.8|350
1614051900000|2021-02-23 03:45:00|6245.2|6242.4|6248.7|6245.9|6249.7|6246.9|6244.7|6241.9|179
1614052200000|2021-02-23 03:50:00|6249.2|6246.4|6246.7|6243.9|6250.1|6247.3|6245.6|6242.8|205
1614052500000|2021-02-23 03:55:00|6246.2|6243.4|6250.4|6247.6|6251.4|6248.6|6241.7|6238.9|2110
1614052800000|2021-02-23 04:00:00|6250.2|6247.4|6249.3|6246.5|6250.4|6247.6|6248.4|6245.6|135
1614053100000|2021-02-23 04:05:00|6248.9|6246.1|6246.4|6243.6|6251.4|6248.6|6245.4|6242.6|282
1614053400000|2021-02-23 04:10:00|6246.9|6244.1|6253.2|6250.4|6253.4|6250.6|6245.3|6242.5|446
1614053700000|2021-02-23 04:15:00|6253.3|6250.5|6253.1|6250.3|6254.1|6251.3|6252.2|6249.4|195
1614054000000|2021-02-23 04:20:00|6253.2|6250.4|6250.2|6247.4|6254.2|6251.4|6249.2|6246.4|183
1614054300000|2021-02-23 04:25:00|6250.1|6247.3|6253.3|6250.5|6254.1|6251.3|6250.1|6247.3|142
1614054600000|2021-02-23 04:30:00|6253.2|6250.4|6255.2|6252.4|6258.2|6255.4|6252.1|6249.3|316
1614054900000|2021-02-23 04:35:00|6255.1|6252.3|6263.1|6260.3|6263.1|6260.3|6255.1|6252.3|402
1614055200000|2021-02-23 04:40:00|6262.3|6259.5|6257.2|6254.4|6262.3|6259.5|6257.1|6254.3|278
1614055500000|2021-02-23 04:45:00|6258|6255.2|6260.2|6257.4|6261.1|6258.3|6257.2|6254.4|179
1614055800000|2021-02-23 04:50:00|6259.8|6257|6264|6261.2|6264|6261.2|6259.6|6256.8|226
1614056100000|2021-02-23 04:55:00|6263.9|6261.1|6264.9|6262.1|6267.4|6264.6|6261|6258.2|440
1614056400000|2021-02-23 05:00:00|6265.9|6263.1|6265.9|6263.1|6267.9|6265.1|6264.9|6262.1|335
1614056700000|2021-02-23 05:05:00|6266.8|6264|6267.9|6265.1|6272.4|6269.6|6266.8|6264|740
1614057000000|2021-02-23 05:10:00|6267.4|6264.6|6264.9|6262.1|6268.9|6266.1|6261.9|6259.1|319
1614057300000|2021-02-23 05:15:00|6265|6262.2|6263.9|6261.1|6266.9|6264.1|6262.9|6260.1|224
1614057600000|2021-02-23 05:20:00|6263.8|6261|6263.8|6261|6266.8|6264|6261.9|6259.1|154
1614057900000|2021-02-23 05:25:00|6263.9|6261.1|6264.8|6262|6265.9|6263.1|6263.8|6261|115
1614058200000|2021-02-23 05:30:00|6264.9|6262.1|6268.8|6266|6269.8|6267|6260.8|6258|478
1614058500000|2021-02-23 05:35:00|6268.9|6266.1|6271.8|6269|6273.8|6271|6266.8|6264|417
1614058800000|2021-02-23 05:40:00|6271.3|6268.5|6267.8|6265|6271.8|6269|6266.8|6264|261
1614059100000|2021-02-23 05:45:00|6267.4|6264.6|6269.3|6266.5|6269.8|6267|6263.8|6261|329
1614059400000|2021-02-23 05:50:00|6268.8|6266|6266.8|6264|6271.8|6269|6265.4|6262.6|334
1614059700000|2021-02-23 05:55:00|6267.7|6264.9|6270.8|6268|6272.8|6270|6267.4|6264.6|296
1614060000000|2021-02-23 06:00:00|6269.9|6267.1|6265.8|6263|6273.8|6271|6264.8|6262|472
1614060300000|2021-02-23 06:05:00|6266.7|6263.9|6261|6258.2|6269.2|6266.4|6261|6258.2|458
1614060600000|2021-02-23 06:10:00|6261.4|6258.6|6257|6254.2|6264.5|6261.7|6255.5|6252.7|616
1614060900000|2021-02-23 06:15:00|6256.5|6253.7|6257|6254.2|6259|6256.2|6250.2|6247.4|868
1614061200000|2021-02-23 06:20:00|6257.1|6254.3|6252.1|6249.3|6258|6255.2|6251|6248.2|443
1614061500000|2021-02-23 06:25:00|6252|6249.2|6248.1|6245.3|6254.1|6251.3|6245|6242.2|635
1614061800000|2021-02-23 06:30:00|6248|6245.2|6255.9|6253.1|6256.9|6254.1|6247.5|6244.7|468
1614062100000|2021-02-23 06:35:00|6256.9|6254.1|6249.9|6247.1|6258.9|6256.1|6248.9|6246.1|533
1614062400000|2021-02-23 06:40:00|6249.5|6246.7|6241.9|6239.1|6249.5|6246.7|6240.9|6238.1|638
1614062700000|2021-02-23 06:45:00|6241.4|6238.6|6240|6237.2|6247.9|6245.1|6239.1|6236.3|531
1614063000000|2021-02-23 06:50:00|6239.5|6236.7|6247|6244.2|6248.1|6245.3|6239.1|6236.3|749
1614063300000|2021-02-23 06:55:00|6247.1|6244.3|6243.1|6240.3|6248.1|6245.3|6242.1|6239.3|602
1614063600000|2021-02-23 07:00:00|6243.2|6240.4|6234.1|6231.3|6244.1|6241.3|6230.1|6227.3|1316
1614063900000|2021-02-23 07:05:00|6233.1|6230.3|6234.1|6231.3|6237.1|6234.3|6228.1|6225.3|642
1614064200000|2021-02-23 07:10:00|6233.1|6230.3|6240.9|6238.1|6242.9|6240.1|6233.1|6230.3|616
1614064500000|2021-02-23 07:15:00|6241.9|6239.1|6237|6234.2|6242.9|6240.1|6236|6233.2|487
1614064800000|2021-02-23 07:20:00|6237.1|6234.3|6236.1|6233.3|6243.1|6240.3|6234.1|6231.3|687
1614065100000|2021-02-23 07:25:00|6236.5|6233.7|6239.1|6236.3|6241.5|6238.7|6230|6227.2|786
1614065400000|2021-02-23 07:30:00|6239|6236.2|6244|6241.2|6248.9|6246.1|6239|6236.2|751
1614065700000|2021-02-23 07:35:00|6244.9|6242.1|6249.3|6246.5|6254.9|6252.1|6243|6240.2|1155
1614066000000|2021-02-23 07:40:00|6248.9|6246.1|6252.8|6250|6253.9|6251.1|6245.8|6243|780
1614066300000|2021-02-23 07:45:00|6252.9|6250.1|6257.9|6255.1|6261.4|6258.6|6252.8|6250|798
1614066600000|2021-02-23 07:50:00|6257.8|6255|6259.9|6257.1|6260.3|6257.5|6255.9|6253.1|536
1614066900000|2021-02-23 07:55:00|6259.8|6257|6251.9|6249.1|6260.9|6258.1|6250|6247.2|610
1614067200000|2021-02-23 08:00:00|6252.3|6249.5|6243.8|6241|6253.8|6251|6242.8|6240|1409
1614067500000|2021-02-23 08:05:00|6243.4|6240.6|6235.9|6233.1|6245.9|6243.1|6232.9|6230.1|1334
1614067800000|2021-02-23 08:10:00|6235.8|6233|6243.8|6241|6245.9|6243.1|6232.9|6230.1|858
1614068100000|2021-02-23 08:15:00|6242.9|6240.1|6240.9|6238.1|6246.8|6244|6234.9|6232.1|1177
1614068400000|2021-02-23 08:20:00|6240.8|6238|6246.9|6244.1|6249.8|6247|6239.9|6237.1|929
1614068700000|2021-02-23 08:25:00|6247.7|6244.9|6259.9|6257.1|6260.8|6258|6243.9|6241.1|1986
1614069000000|2021-02-23 08:30:00|6260.8|6258|6261.7|6258.9|6268.7|6265.9|6256.9|6254.1|2184
1614069300000|2021-02-23 08:35:00|6260.8|6258|6265.7|6262.9|6266.7|6263.9|6255.7|6252.9|928
1614069600000|2021-02-23 08:40:00|6266.1|6263.3|6276.7|6273.9|6282.4|6279.6|6264.7|6261.9|2120
1614069900000|2021-02-23 08:45:00|6276.3|6273.5|6263.8|6261|6277.7|6274.9|6261.9|6259.1|1822
1614070200000|2021-02-23 08:50:00|6263.9|6261.1|6258.8|6256|6265.8|6263|6256.9|6254.1|1138
1614070500000|2021-02-23 08:55:00|6257.8|6255|6269.8|6267|6270.7|6267.9|6254.8|6252|978
1614070800000|2021-02-23 09:00:00|6269.7|6266.9|6241|6238.2|6269.8|6267|6239.1|6236.3|1938
1614071100000|2021-02-23 09:05:00|6240.1|6237.3|6228|6225.2|6246.9|6244.1|6226|6223.2|1825
1614071400000|2021-02-23 09:10:00|6227.9|6225.1|6216|6213.2|6227.9|6225.1|6212.1|6209.3|3693
1614071700000|2021-02-23 09:15:00|6216.1|6213.3|6229|6226.2|6233|6230.2|6216|6213.2|1728
1614072000000|2021-02-23 09:20:00|6229.9|6227.1|6227|6224.2|6234|6231.2|6224|6221.2|1152
1614072300000|2021-02-23 09:25:00|6226.1|6223.3|6233.1|6230.3|6237.1|6234.3|6225|6222.2|1368
1614072600000|2021-02-23 09:30:00|6233|6230.2|6223.3|6220.5|6239|6236.2|6221.8|6219|1782
1614072900000|2021-02-23 09:35:00|6222.4|6219.6|6228.1|6225.3|6237.2|6234.4|6221|6218.2|1522
1614073200000|2021-02-23 09:40:00|6228.2|6225.4|6234.1|6231.3|6236.1|6233.3|6220.3|6217.5|927
1614073500000|2021-02-23 09:45:00|6234|6231.2|6207.1|6204.3|6235.1|6232.3|6207.1|6204.3|1839
1614073800000|2021-02-23 09:50:00|6208.1|6205.3|6213|6210.2|6218|6215.2|6207.1|6204.3|1326
1614074100000|2021-02-23 09:55:00|6212.9|6210.1|6209.9|6207.1|6215.4|6212.6|6205|6202.2|1237
1614074400000|2021-02-23 10:00:00|6209.5|6206.7|6201.9|6199.1|6210.9|6208.1|6201|6198.2|1441
1614074700000|2021-02-23 10:05:00|6201.1|6198.3|6202.9|6200.1|6206.9|6204.1|6200.9|6198.1|1040
1614075000000|2021-02-23 10:10:00|6202.5|6199.7|6206.8|6204|6217.8|6215|6196.9|6194.1|1928
1614075300000|2021-02-23 10:15:00|6207.8|6205|6211.8|6209|6215.7|6212.9|6195.9|6193.1|1666
1614075600000|2021-02-23 10:20:00|6211.3|6208.5|6213.8|6211|6224.2|6221.4|6208.3|6205.5|1567
1614075900000|2021-02-23 10:25:00|6213.7|6210.9|6213.8|6211|6216.7|6213.9|6210.7|6207.9|794
1614076200000|2021-02-23 10:30:00|6213.3|6210.5|6213.7|6210.9|6217.8|6215|6204.3|6201.5|1208
1614076500000|2021-02-23 10:35:00|6213.3|6210.5|6213.7|6210.9|6218.7|6215.9|6205.7|6202.9|975
1614076800000|2021-02-23 10:40:00|6213.2|6210.4|6215.7|6212.9|6216.7|6213.9|6203.7|6200.9|975
1614077100000|2021-02-23 10:45:00|6216.6|6213.8|6231.5|6228.7|6231.5|6228.7|6213.7|6210.9|2948
1614077400000|2021-02-23 10:50:00|6230.7|6227.9|6233.6|6230.8|6234.6|6231.8|6226.6|6223.8|1549
1614077700000|2021-02-23 10:55:00|6233.5|6230.7|6229.6|6226.8|6233.6|6230.8|6226.6|6223.8|880
1614078000000|2021-02-23 11:00:00|6229.5|6226.7|6224.7|6221.9|6230.6|6227.8|6216.6|6213.8|1375
1614078300000|2021-02-23 11:05:00|6225.6|6222.8|6216.7|6213.9|6227.7|6224.9|6215.6|6212.8|722
1614078600000|2021-02-23 11:10:00|6216.8|6214|6221.7|6218.9|6225.7|6222.9|6210.7|6207.9|886
1614078900000|2021-02-23 11:15:00|6222.6|6219.8|6214.7|6211.9|6223.7|6220.9|6213.7|6210.9|939
1614079200000|2021-02-23 11:20:00|6214.8|6212|6213.9|6211.1|6220.7|6217.9|6210.8|6208|1281
1614079500000|2021-02-23 11:25:00|6213.8|6211|6215.8|6213|6217.9|6215.1|6208.9|6206.1|900
1614079800000|2021-02-23 11:30:00|6215.9|6213.1|6211.9|6209.1|6216.9|6214.1|6209.9|6207.1|625
1614080100000|2021-02-23 11:35:00|6211.8|6209|6216.9|6214.1|6218.3|6215.5|6208.9|6206.1|863
1614080400000|2021-02-23 11:40:00|6216.8|6214|6225.3|6222.5|6229.9|6227.1|6214.8|6212|1010
1614080700000|2021-02-23 11:45:00|6224.7|6221.9|6206.9|6204.1|6224.8|6222|6205.9|6203.1|1340
1614081000000|2021-02-23 11:50:00|6205.9|6203.1|6206.2|6203.4|6210.8|6208|6204.9|6202.1|1068
1614081300000|2021-02-23 11:55:00|6207|6204.2|6208.9|6206.1|6213.9|6211.1|6203.2|6200.4|1194
1614081600000|2021-02-23 12:00:00|6209|6206.2|6215.8|6213|6219.8|6217|6207|6204.2|1476
1614081900000|2021-02-23 12:05:00|6215.9|6213.1|6208|6205.2|6217.8|6215|6201.9|6199.1|1446
1614082200000|2021-02-23 12:10:00|6207.9|6205.1|6202|6199.2|6209|6206.2|6200.1|6197.3|776
1614082500000|2021-02-23 12:15:00|6201.9|6199.1|6205|6202.2|6212.9|6210.1|6201|6198.2|1328
1614082800000|2021-02-23 12:20:00|6204.9|6202.1|6205|6202.2|6207.4|6204.6|6200|6197.2|1027
1614083100000|2021-02-23 12:25:00|6205.4|6202.6|6206.8|6204|6209.9|6207.1|6201|6198.2|854
1614083400000|2021-02-23 12:30:00|6206.9|6204.1|6209.9|6207.1|6215.8|6213|6206.8|6204|745
1614083700000|2021-02-23 12:35:00|6209.8|6207|6204|6201.2|6212.9|6210.1|6203|6200.2|681
1614084000000|2021-02-23 12:40:00|6204.8|6202|6208|6205.2|6211|6208.2|6203.9|6201.1|825
1614084300000|2021-02-23 12:45:00|6207.6|6204.8|6190.5|6187.7|6208|6205.2|6186.5|6183.7|3142
1614084600000|2021-02-23 12:50:00|6191.5|6188.7|6220.7|6217.9|6220.7|6217.9|6188.5|6185.7|3131
1614084900000|2021-02-23 12:55:00|6219.8|6217|6211|6208.2|6219.9|6217.1|6207|6204.2|1626
1614085200000|2021-02-23 13:00:00|6211.9|6209.1|6196.3|6193.5|6214|6211.2|6194.4|6191.6|4062
1614085500000|2021-02-23 13:05:00|6195.4|6192.6|6193.4|6190.6|6200.3|6197.5|6191.9|6189.1|1801
1614085800000|2021-02-23 13:10:00|6194.3|6191.5|6188.3|6185.5|6198.1|6195.3|6180.7|6177.9|4527
1614086100000|2021-02-23 13:15:00|6187.9|6185.1|6195.3|6192.5|6195.3|6192.5|6184.4|6181.6|2351
1614086400000|2021-02-23 13:20:00|6195.2|6192.4|6190.3|6187.5|6200.2|6197.4|6188.3|6185.5|2923
1614086700000|2021-02-23 13:25:00|6191.2|6188.4|6190.4|6187.6|6196.3|6193.5|6187.4|6184.6|2014
1614087000000|2021-02-23 13:30:00|6190.5|6187.7|6203.3|6200.5|6206.2|6203.4|6189.4|6186.6|2065
1614087300000|2021-02-23 13:35:00|6202.3|6199.5|6190.8|6188|6203.3|6200.5|6183.3|6180.5|2160
1614087600000|2021-02-23 13:40:00|6190.3|6187.5|6187.4|6184.6|6192.3|6189.5|6183.4|6180.6|1526
1614087900000|2021-02-23 13:45:00|6186.5|6183.7|6181.3|6178.5|6188.4|6185.6|6178.5|6175.7|1226
1614088200000|2021-02-23 13:50:00|6180.5|6177.7|6167.6|6164.8|6181.4|6178.6|6161.2|6158.4|5860
1614088500000|2021-02-23 13:55:00|6166.7|6163.9|6158.8|6156|6166.7|6163.9|6156.8|6154|2869
1614088800000|2021-02-23 14:00:00|6158.7|6155.9|6141.9|6139.1|6162.7|6159.9|6135.9|6133.1|9633
1614089100000|2021-02-23 14:05:00|6140.9|6138.1|6123.1|6120.3|6141|6138.2|6121.1|6118.3|10212
1614089400000|2021-02-23 14:10:00|6122.2|6119.4|6141.9|6139.1|6142.3|6139.5|6122.1|6119.3|4722
1614089700000|2021-02-23 14:15:00|6141|6138.2|6135.8|6133|6148.8|6146|6133.9|6131.1|3767
1614090000000|2021-02-23 14:20:00|6135.9|6133.1|6136|6133.2|6140|6137.2|6133|6130.2|2086
1614090300000|2021-02-23 14:25:00|6135.9|6133.1|6127.9|6125.1|6137|6134.2|6117|6114.2|4226
1614090600000|2021-02-23 14:30:00|6127.8|6125|6100.1|6097.3|6130.9|6128.1|6100.1|6097.3|7045
1614090900000|2021-02-23 14:35:00|6100|6097.2|6090.1|6087.3|6102.9|6100.1|6085.1|6082.3|8368
1614091200000|2021-02-23 14:40:00|6090|6087.2|6082.9|6080.1|6100|6097.2|6077.1|6074.3|5682
1614091500000|2021-02-23 14:45:00|6082.1|6079.3|6068|6065.2|6088|6085.2|6065|6062.2|6829
1614091800000|2021-02-23 14:50:00|6067.2|6064.4|6121.8|6119|6127.8|6125|6065|6062.2|12656
1614092100000|2021-02-23 14:55:00|6120.9|6118.1|6122.9|6120.1|6145|6140.1|6119.9|6117.1|8097
1614092400000|2021-02-23 15:00:00|6122|6119.2|6152.7|6149.9|6152.7|6149.9|6110.5|6107.7|7875
1614092700000|2021-02-23 15:05:00|6152.8|6150|6162.9|6160.1|6167.7|6164.9|6145.1|6142.3|6437
1614093000000|2021-02-23 15:10:00|6162.8|6160|6159.9|6157.1|6169.2|6166.4|6154.9|6152.1|4681
1614093300000|2021-02-23 15:15:00|6159.8|6157|6157.7|6154.9|6162.8|6160|6151.8|6149|4509
1614093600000|2021-02-23 15:20:00|6158.2|6155.4|6179.5|6176.7|6180.5|6177.7|6155.6|6152.8|3285
1614093900000|2021-02-23 15:25:00|6179.6|6176.8|6177.7|6174.9|6185.7|6182.9|6170.8|6168|5155
1614094200000|2021-02-23 15:30:00|6177.8|6175|6147.8|6145|6183.7|6180.9|6144.8|6142|5373
1614094500000|2021-02-23 15:35:00|6146.9|6144.1|6142.8|6140|6150.8|6148|6134.2|6131.4|4369
1614094800000|2021-02-23 15:40:00|6142.9|6140.1|6145.8|6143|6150.8|6148|6134.1|6131.3|3609
1614095100000|2021-02-23 15:45:00|6145|6142.2|6131|6128.2|6150.7|6147.9|6131|6128.2|3069
1614095400000|2021-02-23 15:50:00|6131.9|6129.1|6119.1|6116.3|6136|6133.2|6116.1|6113.3|5059
1614095700000|2021-02-23 15:55:00|6118.2|6115.4|6115.1|6112.3|6128.9|6126.1|6113.1|6110.3|3083
1614096000000|2021-02-23 16:00:00|6116|6113.2|6157.7|6154.9|6158.7|6155.9|6115|6112.2|6784
1614096300000|2021-02-23 16:05:00|6157.6|6154.8|6137.8|6135|6159.7|6156.9|6127|6124.2|4761
1614096600000|2021-02-23 16:10:00|6137.9|6135.1|6127|6124.2|6141.8|6139|6125.9|6123.1|2260
1614096900000|2021-02-23 16:15:00|6127.8|6125|6126.1|6123.3|6134.1|6131.3|6120.1|6117.3|2246
1614097200000|2021-02-23 16:20:00|6126|6123.2|6142.6|6139.8|6148.6|6145.8|6123.9|6121.1|3003
1614097500000|2021-02-23 16:25:00|6142.7|6139.9|6154.6|6151.8|6157.6|6154.8|6137.7|6134.9|3382
1614097800000|2021-02-23 16:30:00|6154.7|6151.9|6170.5|6167.7|6172.4|6169.6|6152.6|6149.8|3416
1614098100000|2021-02-23 16:35:00|6169.5|6166.7|6153.7|6150.9|6170.5|6167.7|6150.2|6147.4|3010
1614098400000|2021-02-23 16:40:00|6153.8|6151|6152.7|6149.9|6159.7|6156.9|6146.6|6143.8|1795
1614098700000|2021-02-23 16:45:00|6152.8|6150|6156.8|6154|6160.7|6157.9|6152.6|6149.8|1392
1614099000000|2021-02-23 16:50:00|6156.7|6153.9|6169.6|6166.8|6169.6|6166.8|6149.7|6146.9|2464
1614099300000|2021-02-23 16:55:00|6169.5|6166.7|6158.6|6155.8|6169.5|6166.7|6153.6|6150.8|2341
1614099600000|2021-02-23 17:00:00|6158.1|6155.3|6151.6|6148.8|6158.5|6155.7|6146.1|6143.3|1586
1614099900000|2021-02-23 17:05:00|6151.5|6148.7|6150.6|6147.8|6153.5|6150.7|6145.7|6142.9|1101
1614100200000|2021-02-23 17:10:00|6150.5|6147.7|6152.6|6149.8|6164.5|6161.7|6149.6|6146.8|2206
1614100500000|2021-02-23 17:15:00|6152.5|6149.7|6161.6|6158.8|6163.5|6160.7|6146.6|6143.8|2025
1614100800000|2021-02-23 17:20:00|6161.5|6158.7|6157.6|6154.8|6161.5|6158.7|6146.6|6143.8|1278
1614101100000|2021-02-23 17:25:00|6157.7|6154.9|6162.6|6159.8|6164.6|6161.8|6157.7|6154.9|1202
1614101400000|2021-02-23 17:30:00|6163.4|6160.6|6168.5|6165.7|6171.5|6168.7|6160.5|6157.7|1936
1614101700000|2021-02-23 17:35:00|6167.5|6164.7|6156.6|6153.8|6167.6|6164.8|6147.7|6144.9|2066
1614102000000|2021-02-23 17:40:00|6156.5|6153.7|6143.8|6141|6157.7|6154.9|6143.7|6140.9|1827
1614102300000|2021-02-23 17:45:00|6144.3|6141.5|6152.8|6150|6153.7|6150.9|6141.8|6139|1531
1614102600000|2021-02-23 17:50:00|6152.7|6149.9|6152.7|6149.9|6158.7|6155.9|6145.7|6142.9|1681
1614102900000|2021-02-23 17:55:00|6153.5|6150.7|6144.7|6141.9|6155.7|6152.9|6143.7|6140.9|1334
1614103200000|2021-02-23 18:00:00|6145.7|6142.9|6156.7|6153.9|6159.7|6156.9|6141.8|6139|1942
1614103500000|2021-02-23 18:05:00|6157.7|6154.9|6152.7|6149.9|6159.7|6156.9|6150.8|6148|1763
1614103800000|2021-02-23 18:10:00|6152.8|6150|6155.7|6152.9|6161.7|6158.9|6148.7|6145.9|2153
1614104100000|2021-02-23 18:15:00|6156.7|6153.9|6162.7|6159.9|6167.7|6164.9|6149.7|6146.9|2352
1614104400000|2021-02-23 18:20:00|6161.8|6159|6174.6|6171.8|6175.6|6172.8|6155.7|6152.9|3867
1614104700000|2021-02-23 18:25:00|6174.5|6171.7|6177.5|6174.7|6179.6|6176.8|6172.6|6169.8|1955
1614105000000|2021-02-23 18:30:00|6177.6|6174.8|6172.6|6169.8|6182.9|6180.1|6167.6|6164.8|2305
1614105300000|2021-02-23 18:35:00|6173|6170.2|6181.6|6178.8|6185.5|6182.7|6172.6|6169.8|1710
1614105600000|2021-02-23 18:40:00|6182.5|6179.7|6181.6|6178.8|6188.2|6182.8|6179.1|6176.3|1602
1614105900000|2021-02-23 18:45:00|6181.2|6178.4|6165.9|6163.1|6184.6|6181.8|6163.9|6161.1|6275
1614106200000|2021-02-23 18:50:00|6166.4|6163.6|6158.8|6156|6168.8|6166|6157.9|6155.1|1850
1614106500000|2021-02-23 18:55:00|6159.6|6156.8|6166.8|6164|6167.8|6165|6153.9|6151.1|1612
1614106800000|2021-02-23 19:00:00|6166|6163.2|6161.9|6159.1|6168|6165.2|6161.1|6158.3|1996
1614107100000|2021-02-23 19:05:00|6162|6159.2|6163.8|6161|6167.8|6165|6161|6158.2|1622
1614107400000|2021-02-23 19:10:00|6163.9|6161.1|6160.9|6158.1|6166.8|6164|6156|6153.2|1285
1614107700000|2021-02-23 19:15:00|6161|6158.2|6167|6164.2|6168.8|6166|6153.8|6151|1938
1614108000000|2021-02-23 19:20:00|6166.9|6164.1|6165.8|6163|6168.8|6166|6160|6157.2|2483
1614108300000|2021-02-23 19:25:00|6165.4|6162.6|6165.6|6162.8|6169.7|6166.9|6153|6150.2|7387
1614108600000|2021-02-23 19:30:00|6164.8|6162|6160.9|6158.1|6175.8|6173|6158.8|6156|3669
1614108900000|2021-02-23 19:35:00|6161.8|6159|6168.7|6165.9|6170.8|6168|6161.8|6159|1457
1614109200000|2021-02-23 19:40:00|6168.8|6166|6182.6|6179.8|6182.7|6179.9|6168.7|6165.9|1333
1614109500000|2021-02-23 19:45:00|6181.8|6179|6185.7|6182.9|6186.7|6183.9|6181.8|6179|3055
1614109800000|2021-02-23 19:50:00|6185.6|6182.8|6193.5|6190.7|6194.4|6191.6|6184.6|6181.8|1651
1614110100000|2021-02-23 19:55:00|6194.3|6191.5|6193.6|6190.8|6196.6|6193.8|6191.6|6188.8|1244
1614110400000|2021-02-23 20:00:00|6192.6|6189.8|6188.7|6185.9|6193.6|6190.8|6186.6|6183.8|942
1614110700000|2021-02-23 20:05:00|6189.5|6186.7|6194.6|6191.8|6196.8|6194|6188.6|6185.8|889
1614111000000|2021-02-23 20:10:00|6194.7|6191.9|6201.7|6198.9|6202.6|6199.8|6191.6|6188.8|1033
1614111300000|2021-02-23 20:15:00|6201.8|6199|6204.8|6202|6205.8|6203|6197.7|6194.9|750
1614111600000|2021-02-23 20:20:00|6204.7|6201.9|6203.8|6201|6208.6|6205.8|6201.9|6199.1|1665
1614111900000|2021-02-23 20:25:00|6203.7|6200.9|6206.8|6204|6209.9|6207.1|6201.7|6198.9|1410
1614112200000|2021-02-23 20:30:00|6206.9|6204.1|6204.7|6201.9|6207.7|6204.9|6200.8|6198|1076
1614112500000|2021-02-23 20:35:00|6204.2|6201.4|6205.7|6202.9|6209.6|6206.8|6203.7|6200.9|337
1614112800000|2021-02-23 20:40:00|6206.2|6203.4|6203.6|6200.8|6208.7|6205.9|6202.6|6199.8|364
1614113100000|2021-02-23 20:45:00|6202.7|6199.9|6200.7|6197.9|6206.7|6203.9|6199.7|6196.9|376
1614113400000|2021-02-23 20:50:00|6199.9|6197.1|6193.8|6191|6203.7|6200.9|6191.8|6189|1168
1614113700000|2021-02-23 20:55:00|6193.9|6191.1|6195.9|6193.1|6197.8|6195|6192.7|6189.9|715
1614114000000|2021-02-23 21:00:00|6195.8|6193|6195.8|6193|6198.8|6196|6193.8|6191|265
1614114300000|2021-02-23 21:05:00|6195.7|6192.9|6186.9|6184.1|6196.8|6194|6180|6177.2|2640
1614114600000|2021-02-23 21:10:00|6187.9|6185.1|6187|6184.2|6187.9|6185.1|6184.9|6182.1|249
1614114900000|2021-02-23 21:15:00|6187.1|6184.3|6187|6184.2|6189.1|6186.3|6186|6183.2|161
1614115200000|2021-02-23 21:20:00|6186.9|6184.1|6190|6187.2|6194.9|6192.1|6185.1|6182.3|603
1614115500000|2021-02-23 21:25:00|6189.9|6187.1|6190.6|6186.6|6197.1|6191.7|6187.1|6184.3|464
1614115800000|2021-02-23 21:30:00|6189.6|6186.8|6116.9|6114.1|6194|6187.7|6113.3|6110.5|6792
1614116100000|2021-02-23 21:35:00|6116.3|6113.5|6128.8|6126|6141.3|6138.5|6115.4|6112.6|3095
1614116400000|2021-02-23 21:40:00|6128.3|6125.5|6115.9|6113.1|6137.3|6134.5|6115.9|6113.1|1371
1614116700000|2021-02-23 21:45:00|6116.9|6112.9|6110.9|6106.9|6132.9|6130.1|6110.6|6106.9|1049
1614117000000|2021-02-23 21:50:00|6109.8|6107|6113.9|6111.1|6125.3|6122.5|6107.9|6104.9|683
1614117300000|2021-02-23 21:55:00|6113.4|6110.6|6117.2|6114.4|6122.7|6119.1|6113.3|6110.4|642
1614121200000|2021-02-23 23:00:00|6124.8|6122|6134.3|6131.5|6137.3|6134.5|6118.8|6116|707
1614121500000|2021-02-23 23:05:00|6133.9|6131.1|6130.3|6127.5|6137.3|6134.5|6129.8|6123.5|153
1614121800000|2021-02-23 23:10:00|6131.3|6128.5|6129.8|6127|6133.2|6130.4|6128.4|6125.6|121
1614122100000|2021-02-23 23:15:00|6128.9|6126.1|6122.8|6120|6129.3|6126.5|6118.9|6116.1|352
1614122400000|2021-02-23 23:20:00|6121.9|6119.1|6114.9|6112.1|6122.4|6119.1|6114.8|6111.9|255
1614122700000|2021-02-23 23:25:00|6114.8|6112|6117.7|6114.9|6119.8|6116.4|6114.3|6111.5|127
1614123000000|2021-02-23 23:30:00|6117.8|6115|6127.8|6125|6128.9|6126|6117.3|6114.5|236
1614123300000|2021-02-23 23:35:00|6127.3|6124.5|6129.7|6126.9|6130.3|6127.5|6124.8|6122|125
1614123600000|2021-02-23 23:40:00|6129.8|6127|6120.8|6118|6130.3|6127.5|6120.3|6117.5|189
1614123900000|2021-02-23 23:45:00|6121.3|6118.5|6124.8|6122|6129.8|6127|6120.8|6118|163
1614124200000|2021-02-23 23:50:00|6125.2|6122.4|6124.3|6121.5|6126.2|6123.4|6120.7|6117.9|114
1614124500000|2021-02-23 23:55:00|6125.2|6122.4|6122.2|6119.4|6125.8|6123|6121.3|6118.5|74
1614124800000|2021-02-24 00:00:00|6121.8|6119|6124.8|6122|6129.2|6126.4|6118.3|6115.5|286
1614125100000|2021-02-24 00:05:00|6125.2|6122.4|6120.2|6117.4|6127.2|6124.4|6117.2|6114.4|297
1614125400000|2021-02-24 00:10:00|6120.4|6117.6|6122.2|6119.4|6127.2|6124.4|6120.4|6117.6|426
1614125700000|2021-02-24 00:15:00|6121.8|6119|6119.2|6116.4|6122.2|6119.4|6118.1|6115.3|280
1614126000000|2021-02-24 00:20:00|6119.7|6116.9|6118.7|6115.9|6121.2|6118.4|6118.2|6115.4|149
1614126300000|2021-02-24 00:25:00|6118.3|6115.5|6119.2|6116.4|6121.5|6118.4|6116.3|6111.5|206
1614126600000|2021-02-24 00:30:00|6118.8|6116|6122.7|6119.9|6124.2|6121.4|6118.2|6115.4|146
1614126900000|2021-02-24 00:35:00|6123.2|6120.4|6125.2|6122.4|6125.2|6122.4|6122.2|6119.4|63
1614127200000|2021-02-24 00:40:00|6124.8|6122|6126.7|6123.9|6127.2|6124.4|6124.2|6121.4|134
1614127500000|2021-02-24 00:45:00|6126.2|6123.4|6124.2|6121.4|6127.2|6124.4|6123.2|6120.4|94
1614127800000|2021-02-24 00:50:00|6123.2|6120.4|6120.2|6117.4|6123.7|6120.9|6119.3|6116.5|144
1614128100000|2021-02-24 00:55:00|6119.8|6117|6119.2|6116.4|6121.2|6118.4|6118.1|6115.3|187
1614128400000|2021-02-24 01:00:00|6119.6|6116.8|6112.2|6109.4|6127.1|6124.3|6107.3|6104.5|1780
1614128700000|2021-02-24 01:05:00|6114.3|6111.5|6105.2|6102.4|6117.2|6114.4|6098.3|6095.5|1442
1614129000000|2021-02-24 01:10:00|6105.3|6102.5|6108.2|6105.4|6111.3|6108.5|6099.3|6096.5|802
1614129300000|2021-02-24 01:15:00|6108.7|6105.9|6125.2|6122.4|6130.3|6127.5|6107.2|6104.4|1096
1614129600000|2021-02-24 01:20:00|6125.7|6122.9|6123.2|6120.4|6128.2|6125.4|6121.2|6118.4|540
1614129900000|2021-02-24 01:25:00|6124.2|6121.4|6114.2|6111.4|6125.2|6122.4|6113.2|6110.4|467
1614130200000|2021-02-24 01:30:00|6115.2|6112.4|6113.2|6110.4|6118.2|6115.4|6109.2|6106.4|479
1614130500000|2021-02-24 01:35:00|6113.4|6110.6|6113.7|6110.9|6116|6113.2|6109.2|6106.4|340
1614130800000|2021-02-24 01:40:00|6114.2|6111.4|6124.2|6121.4|6125.1|6122.3|6113.2|6110.4|525
1614131100000|2021-02-24 01:45:00|6124.1|6121.3|6130.2|6127.4|6130.2|6127.4|6123.1|6120.3|579
1614131400000|2021-02-24 01:50:00|6130.1|6127.3|6132.1|6129.3|6138|6135.2|6127.8|6125|947
1614131700000|2021-02-24 01:55:00|6132|6129.2|6132|6129.2|6136.1|6133.3|6130|6127.2|445
1614132000000|2021-02-24 02:00:00|6132.1|6129.3|6125|6122.2|6133.6|6130.8|6123.1|6120.3|495
1614132300000|2021-02-24 02:05:00|6124.6|6121.8|6120|6117.2|6127|6124.2|6119.1|6116.3|487
1614132600000|2021-02-24 02:10:00|6120.1|6117.3|6121|6118.2|6126|6123.2|6118|6115.2|347
1614132900000|2021-02-24 02:15:00|6121.1|6118.3|6121|6118.2|6124.1|6121.3|6121|6118.2|154
1614133200000|2021-02-24 02:20:00|6121.9|6119.1|6124|6121.2|6124.5|6121.7|6120|6117.2|228
1614133500000|2021-02-24 02:25:00|6124.1|6121.3|6120.2|6117.4|6124.1|6121.3|6118|6115.2|201
1614133800000|2021-02-24 02:30:00|6121|6118.2|6115|6112.2|6121.2|6118.4|6112|6109.2|515
1614134100000|2021-02-24 02:35:00|6115.1|6112.3|6113|6110.2|6117.1|6114.3|6110|6107.2|520
1614134400000|2021-02-24 02:40:00|6113.1|6110.3|6109.1|6106.3|6114|6111.2|6104.7|6101.9|580
1614134700000|2021-02-24 02:45:00|6108.2|6105.4|6104.2|6101.4|6109.2|6106.4|6103.1|6100.3|384
1614135000000|2021-02-24 02:50:00|6104.1|6101.3|6107.2|6104.4|6107.6|6104.8|6102.2|6099.4|451
1614135300000|2021-02-24 02:55:00|6107.1|6104.3|6110.2|6107.4|6111|6108.2|6103.1|6100.3|386
1614135600000|2021-02-24 03:00:00|6111|6108.2|6113.1|6110.3|6114|6111.2|6108.2|6105.4|206
1614135900000|2021-02-24 03:05:00|6113.5|6110.7|6110.1|6107.3|6114.1|6111.3|6109.5|6106.7|264
1614136200000|2021-02-24 03:10:00|6110|6107.2|6104.6|6101.8|6110|6107.2|6101.1|6098.3|650
1614136500000|2021-02-24 03:15:00|6104.1|6101.3|6105.2|6102.4|6108.1|6105.3|6101.1|6098.3|423
1614136800000|2021-02-24 03:20:00|6105.1|6102.3|6109.1|6106.3|6114|6111.2|6105.1|6102.3|515
1614137100000|2021-02-24 03:25:00|6110|6107.2|6107.1|6104.3|6110.1|6107.3|6105.1|6102.3|191
1614137400000|2021-02-24 03:30:00|6107.2|6104.4|6113.1|6110.3|6114|6111.2|6107.1|6104.3|334
1614137700000|2021-02-24 03:35:00|6113.2|6110.4|6112.2|6109.4|6114|6111.2|6110.2|6107.4|143
1614138000000|2021-02-24 03:40:00|6113.1|6110.3|6112.2|6109.4|6113.2|6110.4|6109.2|6106.4|132
1614138300000|2021-02-24 03:45:00|6112.7|6109.9|6113.1|6110.3|6115.1|6112.3|6111.1|6108.3|158
1614138600000|2021-02-24 03:50:00|6113.2|6110.4|6112.1|6109.3|6114|6111.2|6109.2|6106.4|119
1614138900000|2021-02-24 03:55:00|6112.2|6109.4|6113.1|6110.3|6114|6111.2|6109.2|6106.4|374
1614139200000|2021-02-24 04:00:00|6113.2|6110.4|6111.1|6108.3|6113.2|6110.4|6110.2|6107.4|68
1614139500000|2021-02-24 04:05:00|6111|6108.2|6108.1|6105.3|6111|6108.2|6107.1|6104.3|142
1614139800000|2021-02-24 04:10:00|6108|6105.2|6111.5|6108.7|6112|6109.2|6108|6105.2|159
1614140100000|2021-02-24 04:15:00|6111.9|6109.1|6113.1|6110.3|6115|6112.2|6110|6107.2|162
1614140400000|2021-02-24 04:20:00|6113|6110.2|6114.1|6111.3|6114.1|6111.3|6110.2|6107.4|193
1614140700000|2021-02-24 04:25:00|6114|6111.2|6118.1|6115.3|6119|6116.2|6113.6|6110.8|327
1614141000000|2021-02-24 04:30:00|6118.9|6116.1|6116.1|6113.3|6118.9|6116.1|6116|6113.2|103
1614141300000|2021-02-24 04:35:00|6116.5|6113.7|6115.9|6113.1|6119|6116.2|6115|6112.2|147
1614141600000|2021-02-24 04:40:00|6116|6113.2|6113|6110.2|6116|6113.2|6112.9|6110.1|135
1614141900000|2021-02-24 04:45:00|6112.9|6110.1|6113.9|6111.1|6115|6112.2|6112.5|6109.7|85
1614142200000|2021-02-24 04:50:00|6114|6111.2|6114.9|6112.1|6117|6114.2|6113.9|6111.1|147
1614142500000|2021-02-24 04:55:00|6114.5|6111.7|6112.2|6109.4|6115.1|6112.3|6111.2|6108.4|142
1614142800000|2021-02-24 05:00:00|6111.8|6109|6109.1|6106.3|6113.2|6110.4|6109.1|6106.3|333
1614143100000|2021-02-24 05:05:00|6109|6106.2|6106.1|6103.3|6109.2|6106.4|6105.2|6102.4|222
1614143400000|2021-02-24 05:10:00|6106.2|6103.4|6096.2|6093.4|6106.2|6103.4|6094.2|6090|1156
1614143700000|2021-02-24 05:15:00|6097.1|6094.3|6101.2|6098.4|6103.2|6100.4|6097.1|6094.3|445
1614144000000|2021-02-24 05:20:00|6101.1|6098.3|6099.2|6096.4|6102.2|6099.4|6098.6|6095.8|214
1614144300000|2021-02-24 05:25:00|6099.1|6096.3|6101.1|6098.3|6101.2|6098.4|6095.2|6092.4|447
1614144600000|2021-02-24 05:30:00|6100.7|6097.9|6100.2|6097.4|6101.1|6098.3|6095.2|6092.4|712
1614144900000|2021-02-24 05:35:00|6100.7|6097.9|6108.2|6105.4|6110|6107.2|6100.1|6097.3|486
1614145200000|2021-02-24 05:40:00|6108.1|6105.3|6111.2|6108.4|6112.1|6109.3|6106|6103.2|579
1614145500000|2021-02-24 05:45:00|6110.7|6107.9|6108.1|6105.3|6112.1|6109.3|6106.2|6103.4|269
1614145800000|2021-02-24 05:50:00|6108|6105.2|6109.1|6106.3|6111.2|6108.4|6106.1|6103.3|253
1614146100000|2021-02-24 05:55:00|6109.6|6106.8|6111.1|6108.3|6114.1|6111.3|6107.1|6104.3|287
1614146400000|2021-02-24 06:00:00|6110.2|6107.4|6108|6105.2|6111.2|6108.4|6103.2|6100.4|671
1614146700000|2021-02-24 06:05:00|6107.2|6104.4|6105.1|6102.3|6108.1|6105.3|6104.1|6101.3|407
1614147000000|2021-02-24 06:10:00|6104.7|6101.9|6101.1|6098.3|6108|6105.2|6096.1|6093.3|749
1614147300000|2021-02-24 06:15:00|6101.6|6098.8|6102.1|6099.3|6104.1|6101.3|6099.1|6096.3|570
1614147600000|2021-02-24 06:20:00|6101.6|6098.8|6105|6102.2|6107.1|6104.3|6101.1|6098.3|495
1614147900000|2021-02-24 06:25:00|6106|6103.2|6117|6114.2|6117.1|6114.3|6104|6101.2|687
1614148200000|2021-02-24 06:30:00|6116.6|6113.8|6120|6117.2|6124.8|6122|6116.5|6113.7|873
1614148500000|2021-02-24 06:35:00|6119.2|6116.4|6126.5|6123.7|6127|6124.2|6119|6116.2|473
1614148800000|2021-02-24 06:40:00|6126.9|6124.1|6123.6|6120.8|6127|6124.2|6121.9|6119.1|448
1614149100000|2021-02-24 06:45:00|6123.2|6120.4|6124|6121.2|6126|6123.2|6121|6118.2|349
1614149400000|2021-02-24 06:50:00|6124.8|6122|6128.5|6125.7|6128.5|6125.7|6120|6117.2|447
1614149700000|2021-02-24 06:55:00|6128.9|6126.1|6130|6127.2|6133.5|6130.7|6126.1|6123.3|718
1614150000000|2021-02-24 07:00:00|6129.2|6126.4|6127.2|6124.4|6136.1|6133.3|6127.1|6124.3|577
1614150300000|2021-02-24 07:05:00|6127.5|6124.7|6144|6141.2|6147|6144.2|6125.9|6123.1|1456
1614150600000|2021-02-24 07:10:00|6145|6142.2|6143|6140.2|6145.5|6142.7|6139.1|6136.3|605
1614150900000|2021-02-24 07:15:00|6143.1|6140.3|6139.1|6136.3|6144|6141.2|6134.2|6131.4|513
1614151200000|2021-02-24 07:20:00|6138.7|6135.9|6136|6133.2|6141.1|6138.3|6134.3|6131.5|277
1614151500000|2021-02-24 07:25:00|6135.1|6132.3|6138|6135.2|6139.6|6136.8|6134.1|6131.3|347
1614151800000|2021-02-24 07:30:00|6138.1|6135.3|6143|6140.2|6144|6141.2|6135|6132.2|365
1614152100000|2021-02-24 07:35:00|6144|6141.2|6142|6139.2|6146.9|6144.1|6141.1|6138.3|634
1614152400000|2021-02-24 07:40:00|6142.9|6140.1|6142|6139.2|6145.1|6142.3|6139.9|6137.1|247
1614152700000|2021-02-24 07:45:00|6142.1|6139.3|6135|6132.2|6144.1|6141.3|6134.1|6131.3|610
1614153000000|2021-02-24 07:50:00|6135.1|6132.3|6133|6130.2|6136|6133.2|6129.9|6127.1|653
1614153300000|2021-02-24 07:55:00|6132.6|6129.8|6136|6133.2|6139|6136.2|6129.1|6126.3|552
1614153600000|2021-02-24 08:00:00|6135.9|6133.1|6146.1|6143.3|6147|6144.2|6133|6130.2|1246
1614153900000|2021-02-24 08:05:00|6146|6143.2|6156|6153.2|6157.9|6155.1|6146|6143.2|2232
1614154200000|2021-02-24 08:10:00|6155.9|6153.1|6149.5|6146.7|6156.9|6154.1|6146|6143.2|1145
1614154500000|2021-02-24 08:15:00|6149.9|6147.1|6151.1|6148.3|6153.1|6150.3|6145.1|6142.3|649
1614154800000|2021-02-24 08:20:00|6151|6148.2|6151|6148.2|6153|6150.2|6143|6140.2|712
1614155100000|2021-02-24 08:25:00|6151.1|6148.3|6146.5|6143.7|6152.1|6149.3|6143|6140.2|857
1614155400000|2021-02-24 08:30:00|6147.5|6144.7|6143|6140.2|6149.9|6147.1|6142|6139.2|969
1614155700000|2021-02-24 08:35:00|6142.2|6139.4|6139.6|6136.8|6145.1|6142.3|6134.9|6132.1|1056
1614156000000|2021-02-24 08:40:00|6139.2|6136.4|6129|6126.2|6140.1|6137.3|6128.1|6125.3|963
1614156300000|2021-02-24 08:45:00|6129.9|6127.1|6132|6129.2|6134|6131.2|6128|6125.2|810
1614156600000|2021-02-24 08:50:00|6132.1|6129.3|6140|6137.2|6141|6138.2|6131|6128.2|674
1614156900000|2021-02-24 08:55:00|6140.1|6137.3|6140|6137.2|6146|6143.2|6138.1|6135.3|645
1614157200000|2021-02-24 09:00:00|6139.9|6137.1|6147|6144.2|6148.1|6145.3|6136.1|6133.3|1081
1614157500000|2021-02-24 09:05:00|6147.1|6144.3|6132.1|6129.3|6147.5|6144.7|6132|6129.2|650
1614157800000|2021-02-24 09:10:00|6133|6130.2|6136|6133.2|6140.1|6137.3|6131.1|6128.3|664
1614158100000|2021-02-24 09:15:00|6136.9|6134.1|6150|6147.2|6151|6148.2|6136.9|6134.1|721
1614158400000|2021-02-24 09:20:00|6149.9|6147.1|6167|6164.2|6172|6169.2|6148.9|6146.1|2467
1614158700000|2021-02-24 09:25:00|6167.8|6165|6169.9|6167.1|6177.8|6175|6164|6161.2|1967
1614159000000|2021-02-24 09:30:00|6169.1|6166.3|6172.9|6170.1|6175|6172.2|6168|6165.2|555
1614159300000|2021-02-24 09:35:00|6172|6169.2|6178.4|6175.6|6181.9|6179.1|6172|6169.2|917
1614159600000|2021-02-24 09:40:00|6177.9|6175.1|6185.8|6183|6188.7|6185.9|6175.9|6173.1|1170
1614159900000|2021-02-24 09:45:00|6185.4|6182.6|6182.8|6180|6191.8|6189|6180.8|6178|1029
1614160200000|2021-02-24 09:50:00|6183.7|6180.9|6185.7|6182.9|6188.8|6186|6183|6180.2|617
1614160500000|2021-02-24 09:55:00|6185.8|6183|6193.7|6190.9|6195.8|6193|6182|6179.2|1705
1614160800000|2021-02-24 10:00:00|6192.8|6190|6194.8|6192|6204.7|6201.9|6191.7|6188.9|1954
1614161100000|2021-02-24 10:05:00|6195.3|6192.5|6199.8|6197|6203.6|6200.8|6192.8|6190|912
1614161400000|2021-02-24 10:10:00|6200.6|6197.8|6204.8|6202|6210.6|6207.8|6197.7|6194.9|1135
1614161700000|2021-02-24 10:15:00|6204.7|6201.9|6198.9|6196.1|6212.8|6210|6198.9|6196.1|1346
1614162000000|2021-02-24 10:20:00|6199.7|6196.9|6191.8|6189|6201.2|6197.2|6189|6186.2|1080
1614162300000|2021-02-24 10:25:00|6191.9|6189.1|6192.8|6190|6194.8|6192|6190.4|6187.6|395
1614162600000|2021-02-24 10:30:00|6193|6190.2|6192.9|6190.1|6196.4|6193.6|6189|6186.2|739
1614162900000|2021-02-24 10:35:00|6193|6190.2|6185|6182.2|6193|6190.2|6184.8|6182|667
1614163200000|2021-02-24 10:40:00|6185.5|6182.7|6188.4|6185.6|6188.9|6186.1|6181|6178.2|790
1614163500000|2021-02-24 10:45:00|6187.9|6185.1|6190.9|6188.1|6192|6189.2|6187.4|6184.6|556
1614163800000|2021-02-24 10:50:00|6191|6188.2|6190.5|6187.7|6196.9|6194.1|6186.9|6184.1|618
1614164100000|2021-02-24 10:55:00|6190.1|6187.3|6199.7|6196.9|6201.5|6198.7|6189.9|6187.1|2264
1614164400000|2021-02-24 11:00:00|6199.6|6196.8|6198.7|6195.9|6202|6199.2|6193.9|6191.1|1088
1614164700000|2021-02-24 11:05:00|6198.8|6196|6202.7|6199.9|6204.8|6202|6197.7|6194.9|507
1614165000000|2021-02-24 11:10:00|6202.8|6200|6200.8|6198|6203.7|6200.9|6200.7|6197.9|416
1614165300000|2021-02-24 11:15:00|6200.7|6197.9|6197.8|6195|6204.7|6201.9|6197.7|6194.9|432
1614165600000|2021-02-24 11:20:00|6198.2|6195.4|6209.6|6206.8|6213.6|6210.8|6198.2|6195.4|1097
1614165900000|2021-02-24 11:25:00|6209.2|6206.4|6218.5|6215.7|6219.4|6216.6|6208.6|6205.8|823
1614166200000|2021-02-24 11:30:00|6219.4|6216.6|6203.7|6200.9|6219.4|6216.6|6201.8|6199|1098
1614166500000|2021-02-24 11:35:00|6203.6|6200.8|6208.5|6205.7|6211.6|6208.8|6202.8|6200|598
1614166800000|2021-02-24 11:40:00|6208.6|6205.8|6205.5|6202.7|6209.5|6206.7|6202.6|6199.8|588
1614167100000|2021-02-24 11:45:00|6205.6|6202.8|6209.5|6206.7|6210.4|6207.6|6204.5|6201.7|409
1614167400000|2021-02-24 11:50:00|6210.5|6207.7|6215.6|6212.8|6217.5|6214.7|6210.5|6207.7|880
1614167700000|2021-02-24 11:55:00|6216.5|6213.7|6219.6|6216.8|6220.5|6217.7|6214.4|6211.6|1169
1614168000000|2021-02-24 12:00:00|6219.5|6216.7|6224.5|6221.7|6224.9|6222.1|6213.4|6210.6|911
1614168300000|2021-02-24 12:05:00|6224.9|6222.1|6230.4|6227.6|6234.4|6231.6|6223.5|6220.7|1644
1614168600000|2021-02-24 12:10:00|6230.5|6227.7|6226.4|6223.6|6237.4|6234.6|6226|6223.2|1069
1614168900000|2021-02-24 12:15:00|6226.5|6223.7|6224.5|6221.7|6226.5|6223.7|6218.6|6215.8|992
1614169200000|2021-02-24 12:20:00|6224.6|6221.8|6234.5|6231.7|6235|6232.2|6224.5|6221.7|1126
1614169500000|2021-02-24 12:25:00|6234.9|6232.1|6232.6|6229.8|6235.6|6232.8|6228.6|6225.8|1036
1614169800000|2021-02-24 12:30:00|6232.5|6229.7|6229.6|6226.8|6233.6|6230.8|6227.4|6224.6|986
1614170100000|2021-02-24 12:35:00|6229.5|6226.7|6229.6|6226.8|6231|6228.2|6226.5|6223.7|666
1614170400000|2021-02-24 12:40:00|6230.4|6227.6|6227.5|6224.7|6230.4|6227.6|6223.7|6220.9|954
1614170700000|2021-02-24 12:45:00|6227.6|6224.8|6227.6|6224.8|6228.5|6225.7|6222.5|6219.7|674
1614171000000|2021-02-24 12:50:00|6226.7|6223.9|6226.5|6223.7|6231.6|6228.8|6225.6|6222.8|694
1614171300000|2021-02-24 12:55:00|6226.4|6223.6|6225.5|6222.7|6233.5|6230.7|6223.5|6220.7|828
1614171600000|2021-02-24 13:00:00|6225.4|6222.6|6233.5|6230.7|6235.5|6232.7|6225.4|6222.6|1811
1614171900000|2021-02-24 13:05:00|6234|6231.2|6243.3|6240.5|6247.8|6245|6233.5|6230.7|2968
1614172200000|2021-02-24 13:10:00|6244.1|6241.3|6229.2|6226.4|6244.3|6241.5|6223.4|6220.6|2908
1614172500000|2021-02-24 13:15:00|6229.3|6226.5|6215.4|6212.6|6231.2|6228.4|6215.3|6212.5|2084
1614172800000|2021-02-24 13:20:00|6215.3|6212.5|6189.7|6186.9|6216.4|6213.6|6188.7|6185.9|7233
1614173100000|2021-02-24 13:25:00|6189.8|6187|6203.7|6200.9|6210.6|6207.8|6188.9|6186.1|3040
1614173400000|2021-02-24 13:30:00|6204.5|6201.7|6199.8|6197|6208.7|6205.9|6194.9|6192.1|2206
1614173700000|2021-02-24 13:35:00|6199.9|6197.1|6201.8|6199|6202.9|6200.1|6193.6|6190.8|2759
1614174000000|2021-02-24 13:40:00|6201.7|6198.9|6196.7|6193.9|6201.7|6198.9|6193.8|6191|1351
1614174300000|2021-02-24 13:45:00|6196.8|6194|6183.8|6181|6198.9|6196.1|6182.7|6179.9|1946
1614174600000|2021-02-24 13:50:00|6183.9|6181.1|6190.7|6187.9|6193.3|6190.5|6182.7|6179.9|1957
1614174900000|2021-02-24 13:55:00|6190.8|6188|6180.8|6178|6191.7|6188.9|6174.1|6171.3|2671
1614175200000|2021-02-24 14:00:00|6180|6177.2|6208.7|6205.9|6208.8|6206|6179.8|6177|5634
1614175500000|2021-02-24 14:05:00|6208.8|6206|6220.6|6217.8|6223.5|6220.7|6203.7|6200.9|4679
1614175800000|2021-02-24 14:10:00|6220.5|6217.7|6230.1|6227.3|6230.1|6227.3|6217.5|6214.7|4461
1614176100000|2021-02-24 14:15:00|6229.7|6226.9|6242.5|6239.7|6245.9|6243.1|6225.1|6222.3|4137
1614176400000|2021-02-24 14:20:00|6242|6239.2|6242.2|6239.4|6247.9|6245.1|6239|6236.2|3897
1614176700000|2021-02-24 14:25:00|6241.7|6238.9|6232.3|6229.5|6247.1|6244.3|6225.6|6222.8|3641
1614177000000|2021-02-24 14:30:00|6232.2|6229.4|6238|6235.2|6243.6|6240.8|6224.4|6221.6|4645
1614177300000|2021-02-24 14:35:00|6238.1|6235.3|6222.2|6219.4|6241.1|6238.3|6219.3|6216.5|4753
1614177600000|2021-02-24 14:40:00|6222.3|6219.5|6222.3|6219.5|6226.1|6223.3|6216.3|6213.5|2738
1614177900000|2021-02-24 14:45:00|6222.2|6219.4|6262.7|6259.9|6268.4|6265.6|6220.2|6217.4|8196
1614178200000|2021-02-24 14:50:00|6262.8|6260|6244.3|6241.5|6265.7|6262.9|6243.4|6240.6|6038
1614178500000|2021-02-24 14:55:00|6245.3|6242.5|6268.7|6265.9|6269.9|6267.1|6245.3|6242.5|5380
1614178800000|2021-02-24 15:00:00|6268.8|6266|6274|6271.2|6279.8|6277|6263.9|6261.1|6214
1614179100000|2021-02-24 15:05:00|6274.1|6271.3|6266.1|6263.3|6288.7|6285.9|6262|6259.2|5526
1614179400000|2021-02-24 15:10:00|6267|6264.2|6281|6278.2|6281.9|6279.1|6264.2|6261.4|3635
1614179700000|2021-02-24 15:15:00|6280.9|6278.1|6280|6277.2|6290.9|6288.1|6278|6275.2|3276
1614180000000|2021-02-24 15:20:00|6279.4|6276.6|6269.9|6267.1|6281.1|6278.3|6264.1|6261.3|3507
1614180300000|2021-02-24 15:25:00|6269.7|6266.9|6248.3|6245.5|6275|6272.2|6244|6238.4|5440
1614180600000|2021-02-24 15:30:00|6247.9|6245.1|6305.9|6303.1|6315.7|6312.9|6246|6238.5|14525
1614180900000|2021-02-24 15:35:00|6304.9|6302.1|6325|6322.2|6328|6325.2|6302.9|6300.1|7682
1614181200000|2021-02-24 15:40:00|6324.1|6321.3|6318.2|6315.4|6327.1|6324.3|6301.2|6298.4|8682
1614181500000|2021-02-24 15:45:00|6318.3|6315.5|6299.5|6296.7|6325.1|6322.3|6282.5|6279.7|8933
1614181800000|2021-02-24 15:50:00|6298.7|6295.9|6304.3|6301.5|6310.4|6307.6|6290.3|6287.5|4420
1614182100000|2021-02-24 15:55:00|6303.5|6300.7|6290.7|6287.9|6316.3|6313.5|6284.7|6281.9|4941
1614182400000|2021-02-24 16:00:00|6290.6|6287.8|6301.4|6298.6|6306.4|6303.6|6290.6|6287.8|4070
1614182700000|2021-02-24 16:05:00|6300.7|6297.9|6309.4|6306.6|6313.4|6310.6|6300.4|6297.6|3168
1614183000000|2021-02-24 16:10:00|6310.4|6307.6|6322.3|6319.5|6326.4|6323.6|6308.3|6305.5|3028
1614183300000|2021-02-24 16:15:00|6322.2|6319.4|6327.3|6324.5|6333.3|6330.5|6312.4|6309.6|4274
1614183600000|2021-02-24 16:20:00|6326.2|6323.4|6311.5|6308.7|6332.9|6330.1|6309.3|6306.5|4490
1614183900000|2021-02-24 16:25:00|6311.4|6308.6|6287.6|6284.8|6319.2|6316.4|6286.7|6283.9|4571
1614184200000|2021-02-24 16:30:00|6287.7|6284.9|6301.3|6298.5|6305.2|6302.4|6285.6|6282.8|4465
1614184500000|2021-02-24 16:35:00|6300.3|6297.5|6297.3|6294.5|6304.2|6301.4|6291.4|6288.6|1949
1614184800000|2021-02-24 16:40:00|6298.2|6295.4|6289.2|6286.4|6298.2|6295.4|6285.4|6282.6|2323
1614185100000|2021-02-24 16:45:00|6289.3|6286.5|6292.3|6289.5|6295.2|6292.4|6280.5|6277.7|4108
1614185400000|2021-02-24 16:50:00|6292.2|6289.4|6293.3|6290.5|6298.3|6295.5|6283.4|6280.6|1923
1614185700000|2021-02-24 16:55:00|6293.2|6290.4|6302.2|6299.4|6307.1|6304.3|6289.2|6286.4|2162
1614186000000|2021-02-24 17:00:00|6302.3|6299.5|6319.2|6316.4|6321.2|6318.4|6302.2|6299.4|3415
1614186300000|2021-02-24 17:05:00|6319.1|6316.3|6321.3|6318.5|6325.1|6322.3|6317.2|6314.4|2287
1614186600000|2021-02-24 17:10:00|6321.7|6318.9|6312.4|6309.6|6322.2|6319.4|6309.2|6306.4|2085
1614186900000|2021-02-24 17:15:00|6312.8|6310|6315.1|6312.3|6323|6320.2|6309.2|6306.4|4034
1614187200000|2021-02-24 17:20:00|6315|6312.2|6313.6|6310.8|6315|6312.2|6291.2|6288.4|6042
1614187500000|2021-02-24 17:25:00|6313.1|6310.3|6320|6317.2|6321|6318.2|6309.2|6306.4|1742
1614187800000|2021-02-24 17:30:00|6320.8|6318|6309.1|6306.3|6320.8|6318|6306|6303.2|2403
1614188100000|2021-02-24 17:35:00|6309.2|6306.4|6306.1|6303.3|6314|6311.2|6304.1|6301.3|1074
1614188400000|2021-02-24 17:40:00|6305.2|6302.4|6298.2|6295.4|6306.2|6303.4|6295.1|6292.3|1801
1614188700000|2021-02-24 17:45:00|6298.3|6295.5|6305.1|6302.3|6308.9|6306.1|6298.2|6295.4|1384
1614189000000|2021-02-24 17:50:00|6305|6302.2|6301.2|6298.4|6310|6307.2|6300.2|6297.4|995
1614189300000|2021-02-24 17:55:00|6301.1|6298.3|6293|6290.2|6303.1|6300.3|6292.2|6289.4|1211
1614189600000|2021-02-24 18:00:00|6293.1|6290.3|6289.2|6286.4|6298.2|6295.4|6288.2|6285.4|1857
1614189900000|2021-02-24 18:05:00|6288.2|6285.4|6289.4|6286.6|6293.2|6290.4|6275.1|6272.3|4307
1614190200000|2021-02-24 18:10:00|6290.2|6287.4|6291.2|6288.4|6294.3|6291.5|6282.3|6279.5|1378
1614190500000|2021-02-24 18:15:00|6291.3|6288.5|6300.4|6297.6|6302.3|6299.5|6289.2|6286.4|2114
1614190800000|2021-02-24 18:20:00|6300.3|6297.5|6303.2|6300.4|6308.3|6305.5|6299.4|6296.6|1257
1614191100000|2021-02-24 18:25:00|6303.3|6300.5|6306.2|6303.4|6307.2|6304.4|6301.3|6298.5|785
1614191400000|2021-02-24 18:30:00|6307.2|6304.4|6304.2|6301.4|6309.3|6306.5|6299.3|6296.5|1443
1614191700000|2021-02-24 18:35:00|6304.3|6301.5|6310.3|6307.5|6314|6311.2|6301.3|6298.5|3164
1614192000000|2021-02-24 18:40:00|6311.2|6308.4|6313.5|6310.7|6325.4|6322.6|6308.3|6305.5|3582
1614192300000|2021-02-24 18:45:00|6313|6310.2|6312.5|6309.7|6318.4|6315.6|6309.6|6306.8|2418
1614192600000|2021-02-24 18:50:00|6312.6|6309.8|6316.6|6313.8|6317.4|6314.6|6310.4|6307.6|2668
1614192900000|2021-02-24 18:55:00|6317.6|6314.8|6323.6|6320.8|6325.4|6322.6|6316.6|6313.8|1586
1614193200000|2021-02-24 19:00:00|6323|6320.2|6325.2|6322.4|6332.6|6329.8|6321.6|6318.8|3408
1614193500000|2021-02-24 19:05:00|6324.4|6321.6|6328.2|6325.4|6330.7|6327.9|6323.2|6320.4|1569
1614193800000|2021-02-24 19:10:00|6328.3|6325.5|6317.3|6314.5|6328.3|6325.5|6317.2|6314.4|1621
1614194100000|2021-02-24 19:15:00|6318.2|6315.4|6323.3|6320.5|6327.2|6324.4|6317.3|6314.5|1877
1614194400000|2021-02-24 19:20:00|6323.7|6320.9|6327.3|6324.5|6331.2|6328.4|6322.2|6319.4|1818
1614194700000|2021-02-24 19:25:00|6326.8|6324|6320.3|6317.5|6332.3|6329.5|6316.3|6313.5|7473
1614195000000|2021-02-24 19:30:00|6321.2|6318.4|6317.2|6314.4|6323.1|6320.3|6313.1|6310.3|2965
1614195300000|2021-02-24 19:35:00|6316.8|6314|6316.3|6313.5|6317.2|6314.4|6313.1|6310.3|876
1614195600000|2021-02-24 19:40:00|6317.1|6314.3|6320.3|6317.5|6323.3|6320.5|6316.3|6313.5|819
1614195900000|2021-02-24 19:45:00|6320.2|6317.4|6315.2|6312.4|6321.2|6318.4|6314.2|6311.4|664
1614196200000|2021-02-24 19:50:00|6314.8|6312|6312.3|6309.5|6317.1|6314.3|6309.3|6306.5|1109
1614196500000|2021-02-24 19:55:00|6312.2|6309.4|6313.3|6310.5|6316.1|6313.3|6311.3|6308.5|451
1614196800000|2021-02-24 20:00:00|6313.2|6310.4|6312.2|6309.4|6317.3|6314.5|6311.3|6308.5|441
1614197100000|2021-02-24 20:05:00|6312.3|6309.5|6310.7|6307.9|6316.1|6313.3|6308.2|6305.4|605
1614197400000|2021-02-24 20:10:00|6310.6|6307.8|6309.1|6306.3|6311.1|6308.3|6307.2|6304.4|313
1614197700000|2021-02-24 20:15:00|6308.3|6305.5|6310.2|6307.4|6313.1|6310.3|6308.3|6305.5|572
1614198000000|2021-02-24 20:20:00|6310.1|6307.3|6315.1|6312.3|6316|6313.2|6308.1|6305.3|506
1614198300000|2021-02-24 20:25:00|6315.2|6312.4|6314.2|6311.4|6316.2|6313.4|6313.1|6310.3|547
1614198600000|2021-02-24 20:30:00|6314.3|6311.5|6320.1|6317.3|6320.3|6317.5|6313.1|6310.3|750
1614198900000|2021-02-24 20:35:00|6319.3|6316.5|6319.2|6316.4|6320.3|6317.5|6319.1|6316.3|192
1614199200000|2021-02-24 20:40:00|6319.1|6316.3|6318.3|6315.5|6319.3|6316.5|6317.7|6314.9|454
1614199500000|2021-02-24 20:45:00|6318.2|6315.4|6318.3|6315.5|6322.2|6319.4|6318.1|6315.3|641
1614199800000|2021-02-24 20:50:00|6319.1|6316.3|6320.1|6317.3|6321.1|6318.3|6318.1|6315.3|384
1614200100000|2021-02-24 20:55:00|6319.3|6316.5|6322.2|6319.4|6323.3|6320.5|6318.1|6315.3|534
1614200400000|2021-02-24 21:00:00|6322.3|6319.5|6327.3|6324.5|6329.1|6326.3|6322.3|6319.5|576
1614200700000|2021-02-24 21:05:00|6327.7|6324.9|6339.2|6336.4|6342.3|6339.5|6327.3|6324.5|1070
1614201000000|2021-02-24 21:10:00|6340|6337.2|6341.2|6338.4|6342.1|6339.3|6338.2|6335.4|274
1614201300000|2021-02-24 21:15:00|6341.1|6338.3|6340.3|6337.5|6343.6|6340.3|6339.2|6336.4|310
1614201600000|2021-02-24 21:20:00|6340.2|6337.4|6340.7|6337.9|6342.1|6339.3|6333.3|6330.5|499
1614201900000|2021-02-24 21:25:00|6340.3|6337.5|6340.1|6337.3|6342.1|6339.3|6337.2|6334.4|193
1614202200000|2021-02-24 21:30:00|6339.7|6336.9|6342.1|6339.3|6343.2|6340.4|6338.2|6335.4|281
1614202500000|2021-02-24 21:35:00|6342.6|6339.8|6344.2|6341.4|6347.1|6344.3|6339.7|6336.9|690
1614202800000|2021-02-24 21:40:00|6344.3|6341.5|6340.1|6337.3|6345.3|6342.5|6339.2|6336.4|1551
1614203100000|2021-02-24 21:45:00|6340.2|6337.4|6342.8|6340|6342.8|6340|6338.3|6335.5|513
1614203400000|2021-02-24 21:50:00|6342.7|6339.9|6342|6339.2|6345.1|6342.3|6339.3|6336.5|225
1614203700000|2021-02-24 21:55:00|6341.7|6338.9|6342.8|6340|6344.3|6341.5|6339.3|6336.5|609
1614207600000|2021-02-24 23:00:00|6342.3|6339.5|6336.4|6333.6|6342.3|6339.5|6331.9|6329.1|711
1614207900000|2021-02-24 23:05:00|6336.9|6334.1|6336|6333.2|6336.9|6334.1|6331.5|6328.7|278
1614208200000|2021-02-24 23:10:00|6336.4|6333.6|6340.3|6337.5|6340.8|6338|6335.9|6333.1|168
1614208500000|2021-02-24 23:15:00|6339.9|6337.1|6338.4|6335.6|6339.9|6337.1|6335.9|6333.1|74
1614208800000|2021-02-24 23:20:00|6338.8|6336|6336.8|6334|6339.8|6337|6336.8|6334|52
1614209100000|2021-02-24 23:25:00|6337.6|6334.8|6338.9|6336.1|6339.3|6336.5|6334.8|6330.8|164
1614209400000|2021-02-24 23:30:00|6339.3|6336.5|6351.9|6349.1|6357.2|6354.4|6338.9|6336.1|698
1614209700000|2021-02-24 23:35:00|6352.3|6349.5|6351.4|6348.6|6352.9|6350.1|6350.9|6348.1|85
1614210000000|2021-02-24 23:40:00|6351|6348.2|6349.9|6347.1|6351.9|6349.1|6348.5|6345.7|151
1614210300000|2021-02-24 23:45:00|6349.5|6346.7|6355.4|6352.6|6362.9|6360.1|6349.5|6346.7|573
1614210600000|2021-02-24 23:50:00|6355.3|6352.5|6354.9|6352.1|6356|6353.2|6351.9|6349.1|178
1614210900000|2021-02-24 23:55:00|6354.5|6351.7|6351.5|6348.7|6357|6351.7|6350.9|6347|237
1614211200000|2021-02-25 00:00:00|6351|6348.2|6345.9|6343.1|6353.3|6350.5|6345.9|6343.1|365
1614211500000|2021-02-25 00:05:00|6346|6343.2|6352.9|6350.1|6354|6351.2|6345.8|6343|249
1614211800000|2021-02-25 00:10:00|6353.1|6350.3|6340.1|6337.3|6354.9|6352.1|6339.1|6336.3|384
1614212100000|2021-02-25 00:15:00|6340|6337.2|6336.4|6333.6|6342.1|6339.3|6333.2|6330.4|378
1614212400000|2021-02-25 00:20:00|6335.9|6333.1|6337.9|6335.1|6339.9|6337.1|6333.9|6331.1|318
1614212700000|2021-02-25 00:25:00|6338.2|6335.4|6339.9|6337.1|6343.9|6341.1|6338.2|6335.4|142
1614213000000|2021-02-25 00:30:00|6340.6|6337.8|6338.5|6335.7|6341.2|6338.4|6333.1|6330.3|296
1614213300000|2021-02-25 00:35:00|6338.1|6335.3|6334.1|6331.3|6341|6338.2|6334.1|6331.3|161
1614213600000|2021-02-25 00:40:00|6334.5|6331.7|6339|6336.2|6339|6336.2|6334.1|6331.3|139
1614213900000|2021-02-25 00:45:00|6338.8|6336|6342.8|6340|6343.8|6341|6338.1|6335.3|220
1614214200000|2021-02-25 00:50:00|6341.9|6339.1|6338.8|6336|6342.8|6340|6338.4|6335.6|107
1614214500000|2021-02-25 00:55:00|6338.4|6335.6|6339.8|6337|6343.8|6341|6337.8|6335|118
1614214800000|2021-02-25 01:00:00|6339.9|6337.1|6345.8|6343|6353.3|6350.5|6333.7|6330.9|1539
1614215100000|2021-02-25 01:05:00|6346.7|6343.9|6323.8|6321|6346.8|6344|6320.9|6318.1|1332
1614215400000|2021-02-25 01:10:00|6324.2|6321.4|6332.8|6330|6334.8|6332|6324.2|6321.4|531
1614215700000|2021-02-25 01:15:00|6332|6329.2|6338.8|6336|6345.1|6342.3|6329.8|6327|731
1614216000000|2021-02-25 01:20:00|6338.9|6336.1|6336.2|6333.4|6338.9|6336.1|6332.8|6330|350
1614216300000|2021-02-25 01:25:00|6336.3|6333.5|6343.7|6340.9|6347.8|6345|6336.3|6333.5|579
1614216600000|2021-02-25 01:30:00|6343.2|6340.4|6334.8|6332|6343.8|6341|6333.9|6331.1|585
1614216900000|2021-02-25 01:35:00|6335.2|6332.4|6330.8|6328|6339.7|6336.9|6327.8|6325|487
1614217200000|2021-02-25 01:40:00|6331.6|6328.8|6328.8|6326|6333.3|6330.5|6323.9|6321.1|738
1614217500000|2021-02-25 01:45:00|6328.4|6325.6|6330.8|6328|6334.7|6331.9|6327.8|6325|333
1614217800000|2021-02-25 01:50:00|6330.9|6328.1|6325.8|6323|6331.6|6328.8|6325.8|6323|263
1614218100000|2021-02-25 01:55:00|6326.6|6323.8|6336.9|6334.1|6337.8|6335|6325.8|6323|424
1614218400000|2021-02-25 02:00:00|6337.6|6334.8|6341.4|6338.6|6343.8|6341|6334.8|6332|650
1614218700000|2021-02-25 02:05:00|6340.9|6338.1|6336.4|6333.6|6341.8|6339|6333.8|6331|489
1614219000000|2021-02-25 02:10:00|6336.8|6334|6342.9|6340.1|6344.9|6342.1|6335|6332.2|344
1614219300000|2021-02-25 02:15:00|6343.4|6340.6|6350.8|6348|6350.8|6348|6342.9|6340.1|525
1614219600000|2021-02-25 02:20:00|6350|6347.2|6347.9|6345.1|6350.9|6348.1|6346.8|6344|369
1614219900000|2021-02-25 02:25:00|6348|6345.2|6343.9|6341.1|6350.7|6347.9|6343.8|6341|534
1614220200000|2021-02-25 02:30:00|6343.8|6341|6344|6341.2|6348|6345.2|6342.9|6340.1|349
1614220500000|2021-02-25 02:35:00|6344.1|6341.3|6345.6|6342.8|6348|6345.2|6340|6337.2|399
1614220800000|2021-02-25 02:40:00|6346|6343.2|6338|6335.2|6347.1|6344.3|6334.9|6332.1|648
1614221100000|2021-02-25 02:45:00|6338.9|6336.1|6335|6332.2|6340.5|6337.7|6334|6331.2|368
1614221400000|2021-02-25 02:50:00|6334.9|6332.1|6336|6333.2|6337.1|6334.3|6332.5|6329.7|260
1614221700000|2021-02-25 02:55:00|6336.1|6333.3|6334|6331.2|6336.9|6334.1|6333.9|6331.1|257
1614222000000|2021-02-25 03:00:00|6334.4|6331.6|6339|6336.2|6339.1|6336.3|6332.9|6330.1|402
1614222300000|2021-02-25 03:05:00|6338.9|6336.1|6342|6339.2|6343|6340.2|6338|6335.2|264
1614222600000|2021-02-25 03:10:00|6342.1|6339.3|6337|6334.2|6342.1|6339.3|6335.1|6332.3|395
1614222900000|2021-02-25 03:15:00|6337.1|6334.3|6335.1|6332.3|6338.1|6335.3|6333|6330.2|255
1614223200000|2021-02-25 03:20:00|6335.5|6332.7|6338|6335.2|6339.1|6336.3|6334|6331.2|216
1614223500000|2021-02-25 03:25:00|6338.1|6335.3|6335.1|6332.3|6340.1|6337.3|6335.1|6332.3|324
1614223800000|2021-02-25 03:30:00|6335.2|6332.4|6333.2|6330.4|6335.2|6332.4|6331.2|6328.4|365
1614224100000|2021-02-25 03:35:00|6334.2|6331.4|6332.1|6329.3|6334.2|6331.4|6330|6327.2|363
1614224400000|2021-02-25 03:40:00|6333.1|6330.3|6329.1|6326.3|6334.1|6331.3|6329.1|6326.3|305
1614224700000|2021-02-25 03:45:00|6330.1|6327.3|6327.1|6324.3|6330.1|6327.3|6326.3|6323.5|273
1614225000000|2021-02-25 03:50:00|6327.2|6324.4|6327.1|6324.3|6327.3|6324.5|6326.1|6323.3|181
1614225300000|2021-02-25 03:55:00|6327.2|6324.4|6325.6|6322.8|6330.1|6327.3|6324.2|6321.4|348
1614225600000|2021-02-25 04:00:00|6325.1|6322.3|6326.1|6323.3|6328.1|6325.3|6325.1|6322.3|246
1614225900000|2021-02-25 04:05:00|6326.2|6323.4|6323.2|6320.4|6326.2|6323.4|6322.2|6319.4|290
1614226200000|2021-02-25 04:10:00|6323.6|6320.8|6327.1|6324.3|6327.9|6325.1|6323.1|6320.3|276
1614226500000|2021-02-25 04:15:00|6326.9|6324.1|6324|6321.2|6327.2|6324.4|6323|6320.2|204
1614226800000|2021-02-25 04:20:00|6323.9|6321.1|6320.2|6317.4|6324|6321.2|6319.2|6316.4|337
1614227100000|2021-02-25 04:25:00|6320|6317.2|6323.2|6320.4|6324.5|6321.7|6319.2|6316.4|146
1614227400000|2021-02-25 04:30:00|6323.5|6320.7|6320.2|6317.4|6324|6321.2|6320|6317.2|180
1614227700000|2021-02-25 04:35:00|6320|6317.2|6316.9|6314.1|6320|6317.2|6315|6312.2|420
1614228000000|2021-02-25 04:40:00|6317|6314.2|6312.1|6309.3|6318.1|6315.3|6312|6309.2|466
1614228300000|2021-02-25 04:45:00|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6310|6307.2|293
1614228600000|2021-02-25 04:50:00|6312|6309.2|6308.3|6305.5|6312.1|6309.3|6308.1|6305.3|273
1614228900000|2021-02-25 04:55:00|6308.1|6305.3|6303.1|6300.3|6309|6306.2|6303.1|6300.3|565
1614229200000|2021-02-25 05:00:00|6304|6301.2|6311.9|6309.1|6312|6309.2|6303.1|6300.3|526
1614229500000|2021-02-25 05:05:00|6311.8|6309|6306.9|6304.1|6312.4|6309.6|6306.8|6304|338
1614229800000|2021-02-25 05:10:00|6306.1|6303.3|6312.9|6310.1|6313.9|6311.1|6305.9|6303.1|381
1614230100000|2021-02-25 05:15:00|6312.5|6309.7|6323.9|6321.1|6326.9|6324.1|6311.9|6309.1|926
1614230400000|2021-02-25 05:20:00|6323.4|6320.6|6322.9|6320.1|6326.9|6324.1|6322|6319.2|327
1614230700000|2021-02-25 05:25:00|6323|6320.2|6322.9|6320.1|6324.9|6322.1|6320.9|6318.1|234
1614231000000|2021-02-25 05:30:00|6323|6320.2|6346.7|6343.9|6348.7|6345.9|6323|6320.2|1797
1614231300000|2021-02-25 05:35:00|6346.8|6344|6345.7|6342.9|6347.8|6345|6340.7|6337.9|611
1614231600000|2021-02-25 05:40:00|6345.3|6342.5|6351.9|6349.1|6352|6349.2|6343.8|6341|782
1614231900000|2021-02-25 05:45:00|6352|6349.2|6343.9|6341.1|6352.8|6350|6340.9|6338.1|534
1614232200000|2021-02-25 05:50:00|6343.1|6340.3|6344.9|6342.1|6347|6344.2|6341|6338.2|363
1614232500000|2021-02-25 05:55:00|6345|6342.2|6334.9|6332.1|6346|6343.2|6333.9|6331.1|411
1614232800000|2021-02-25 06:00:00|6334|6331.2|6333.5|6330.7|6341|6338.2|6332.9|6330.1|529
1614233100000|2021-02-25 06:05:00|6333.9|6331.1|6325.9|6323.1|6334.9|6332.1|6324.9|6322.1|863
1614233400000|2021-02-25 06:10:00|6326|6323.2|6327|6324.2|6330.9|6328.1|6323.9|6321.1|596
1614233700000|2021-02-25 06:15:00|6326.9|6324.1|6331.9|6329.1|6333|6330.2|6326.9|6324.1|246
1614234000000|2021-02-25 06:20:00|6331.8|6329|6335|6332.2|6336|6333.2|6330|6327.2|240
1614234300000|2021-02-25 06:25:00|6335.4|6332.6|6334.9|6332.1|6335.9|6333.1|6332.8|6330|137
1614234600000|2021-02-25 06:30:00|6334.1|6331.3|6336.9|6334.1|6340.8|6338|6333|6330.2|462
1614234900000|2021-02-25 06:35:00|6336.1|6333.3|6335.4|6332.6|6336.1|6333.3|6331.8|6329|314
1614235200000|2021-02-25 06:40:00|6335.7|6332.9|6339.9|6337.1|6340|6337.2|6334|6331.2|249
1614235500000|2021-02-25 06:45:00|6339.5|6336.7|6335.9|6333.1|6340.6|6337.8|6334.7|6331.9|302
1614235800000|2021-02-25 06:50:00|6335.1|6332.3|6335.9|6333.1|6335.9|6333.1|6332|6329.2|259
1614236100000|2021-02-25 06:55:00|6336|6333.2|6336.2|6333.4|6338|6335.2|6334.9|6332.1|166
1614236400000|2021-02-25 07:00:00|6336.3|6333.5|6330.8|6328|6336.7|6333.9|6328.8|6326|500
1614236700000|2021-02-25 07:05:00|6331|6328.2|6335.5|6332.7|6336|6333.2|6330|6327.2|273
1614237000000|2021-02-25 07:10:00|6335.3|6332.5|6346.5|6343.7|6351.4|6346.9|6334.8|6332|863
1614237300000|2021-02-25 07:15:00|6346.8|6344|6352.8|6350|6355.7|6352.9|6346.1|6343.3|839
1614237600000|2021-02-25 07:20:00|6352|6349.2|6347.2|6344.4|6352.8|6350|6346.7|6343.9|366
1614237900000|2021-02-25 07:25:00|6347.6|6344.8|6344.8|6342|6349.7|6346.9|6343.8|6341|355
1614238200000|2021-02-25 07:30:00|6344.7|6341.9|6347.8|6345|6350.8|6348|6344.7|6341.9|302
1614238500000|2021-02-25 07:35:00|6347.3|6344.5|6349.8|6347|6350.7|6347.9|6343.7|6340.9|409
1614238800000|2021-02-25 07:40:00|6350.3|6347.5|6359.8|6357|6360.2|6357.4|6347.7|6344.9|842
1614239100000|2021-02-25 07:45:00|6359.7|6356.9|6363.7|6360.9|6367.7|6364.9|6358.8|6356|1865
1614239400000|2021-02-25 07:50:00|6363.6|6360.8|6366.9|6364.1|6371.9|6369.1|6363.6|6360.8|1171
1614239700000|2021-02-25 07:55:00|6366.8|6364|6369.8|6367|6370.9|6368.1|6362.9|6360.1|694
1614240000000|2021-02-25 08:00:00|6369.9|6367.1|6370.4|6367.6|6372.3|6369.5|6359.8|6357|1261
1614240300000|2021-02-25 08:05:00|6370.8|6368|6359.9|6357.1|6370.8|6368|6353.8|6351|1115
1614240600000|2021-02-25 08:10:00|6360.3|6357.5|6367.8|6365|6370.9|6368.1|6355.8|6353|1187
1614240900000|2021-02-25 08:15:00|6367.4|6364.6|6361.8|6359|6372.8|6370|6360.3|6357.5|1076
1614241200000|2021-02-25 08:20:00|6361.9|6359.1|6369.8|6367|6369.9|6367.1|6354.9|6352.1|1168
1614241500000|2021-02-25 08:25:00|6369.9|6367.1|6367.4|6364.6|6373.9|6371.1|6362.3|6359.5|1437
1614241800000|2021-02-25 08:30:00|6367.9|6365.1|6355|6352.2|6369.4|6366.6|6353.9|6351.1|1497
1614242100000|2021-02-25 08:35:00|6354.9|6352.1|6360|6357.2|6363|6360.2|6352.1|6349.3|866
1614242400000|2021-02-25 08:40:00|6359.9|6357.1|6355|6352.2|6362.9|6360.1|6355|6352.2|751
1614242700000|2021-02-25 08:45:00|6355.4|6352.6|6368|6365.2|6373|6370.2|6355|6352.2|1262
1614243000000|2021-02-25 08:50:00|6368.8|6366|6365|6362.2|6369.9|6367.1|6362.9|6360.1|678
1614243300000|2021-02-25 08:55:00|6364|6361.2|6368|6365.2|6368|6365.2|6360.4|6357.6|640
1614243600000|2021-02-25 09:00:00|6367.9|6365.1|6361.9|6359.1|6368|6365.2|6359.9|6357.1|882
1614243900000|2021-02-25 09:05:00|6362|6359.2|6363.8|6361|6366|6363.2|6354.4|6351.6|786
1614244200000|2021-02-25 09:10:00|6363.9|6361.1|6370.9|6368.1|6373.9|6371.1|6361.9|6359.1|970
1614244500000|2021-02-25 09:15:00|6371.3|6368.5|6356|6353.2|6374.9|6372.1|6354.9|6352.1|1325
1614244800000|2021-02-25 09:20:00|6356.4|6353.6|6347.9|6345.1|6356.9|6354.1|6345.8|6343|1291
1614245100000|2021-02-25 09:25:00|6347.5|6344.7|6344.9|6342.1|6350.9|6348.1|6340.1|6337.3|1075
1614245400000|2021-02-25 09:30:00|6345|6342.2|6346|6343.2|6352|6349.2|6342.4|6339.6|708
1614245700000|2021-02-25 09:35:00|6346.1|6343.3|6344.1|6341.3|6346.1|6343.3|6336.1|6333.3|1012
1614246000000|2021-02-25 09:40:00|6344|6341.2|6352.3|6349.5|6352.9|6350.1|6342.9|6340.1|850
1614246300000|2021-02-25 09:45:00|6352.6|6349.8|6339.9|6337.1|6352.8|6350|6338|6335.2|825
1614246600000|2021-02-25 09:50:00|6339.1|6336.3|6337|6334.2|6342.1|6339.3|6335.1|6332.3|723
1614246900000|2021-02-25 09:55:00|6336.9|6334.1|6345.9|6343.1|6345.9|6343.1|6335.2|6332.4|645
1614247200000|2021-02-25 10:00:00|6346.6|6343.8|6337|6334.2|6346.9|6344.1|6336.9|6334.1|616
1614247500000|2021-02-25 10:05:00|6336.9|6334.1|6340|6337.2|6342.2|6339.4|6335.4|6332.6|682
1614247800000|2021-02-25 10:10:00|6339.9|6337.1|6341.9|6339.1|6347.1|6344.3|6339.9|6337.1|556
1614248100000|2021-02-25 10:15:00|6341|6338.2|6341.9|6339.1|6346.7|6343.9|6338.9|6336.1|505
1614248400000|2021-02-25 10:20:00|6341.1|6338.3|6338.1|6335.3|6345|6342.2|6338|6335.2|622
1614248700000|2021-02-25 10:25:00|6338.8|6336|6329|6326.2|6342|6339.2|6327.3|6324.5|957
1614249000000|2021-02-25 10:30:00|6328|6325.2|6333.1|6330.3|6333.1|6330.3|6324|6321.2|1392
1614249300000|2021-02-25 10:35:00|6333.8|6331|6337.1|6334.3|6339.5|6336.7|6331.1|6328.3|600
1614249600000|2021-02-25 10:40:00|6337|6334.2|6340|6337.2|6343|6340.2|6336|6333.2|603
1614249900000|2021-02-25 10:45:00|6340.1|6337.3|6331.5|6328.7|6341.8|6339|6331|6328.2|602
1614250200000|2021-02-25 10:50:00|6331.1|6328.3|6333.1|6330.3|6335.1|6332.3|6330|6327.2|635
1614250500000|2021-02-25 10:55:00|6332.9|6330.1|6333.9|6331.1|6338.9|6336.1|6331.1|6328.3|546
1614250800000|2021-02-25 11:00:00|6334.1|6331.3|6328.1|6325.3|6334.9|6332.1|6324.9|6322.1|689
1614251100000|2021-02-25 11:05:00|6328.6|6325.8|6326.9|6324.1|6331.1|6328.3|6324.1|6321.3|617
1614251400000|2021-02-25 11:10:00|6326.2|6323.4|6328.9|6326.1|6331.1|6328.3|6325.1|6322.3|413
1614251700000|2021-02-25 11:15:00|6328.2|6325.4|6330.9|6328.1|6333.1|6330.3|6325.2|6322.4|512
1614252000000|2021-02-25 11:20:00|6331.1|6328.3|6323|6320.2|6331.1|6328.3|6319|6316.2|886
1614252300000|2021-02-25 11:25:00|6322.9|6320.1|6324.9|6322.1|6328|6325.2|6321.8|6319|772
1614252600000|2021-02-25 11:30:00|6324.8|6322|6321|6318.2|6324.9|6322.1|6319|6316.2|776
1614252900000|2021-02-25 11:35:00|6321.2|6318.4|6318|6315.2|6326|6323.2|6317.2|6314.4|919
1614253200000|2021-02-25 11:40:00|6319|6316.2|6330|6327.2|6331.4|6328.6|6318|6315.2|918
1614253500000|2021-02-25 11:45:00|6330.9|6328.1|6326.9|6324.1|6332|6329.2|6323|6320.2|796
1614253800000|2021-02-25 11:50:00|6327|6324.2|6336|6333.2|6339|6336.2|6326.9|6324.1|968
1614254100000|2021-02-25 11:55:00|6335.9|6333.1|6332.9|6330.1|6338|6335.2|6331|6328.2|420
1614254400000|2021-02-25 12:00:00|6333|6330.2|6338.9|6336.1|6342|6339.2|6330|6327.2|1213
1614254700000|2021-02-25 12:05:00|6339|6336.2|6334.9|6332.1|6340.9|6338.1|6326.9|6324.1|977
1614255000000|2021-02-25 12:10:00|6334.8|6332|6339|6336.2|6341.9|6339.1|6332.9|6330.1|548
1614255300000|2021-02-25 12:15:00|6339.9|6337.1|6342.8|6340|6342.9|6340.1|6337.9|6335.1|548
1614255600000|2021-02-25 12:20:00|6342|6339.2|6350.8|6348|6351.8|6349|6339.8|6337|1358
1614255900000|2021-02-25 12:25:00|6350.4|6347.6|6350|6347.2|6352.8|6350|6344.8|6342|920
1614256200000|2021-02-25 12:30:00|6349|6346.2|6344.9|6342.1|6349.8|6347|6343.8|6341|635
1614256500000|2021-02-25 12:35:00|6345|6342.2|6346.9|6344.1|6346.9|6344.1|6341.9|6339.1|405
1614256800000|2021-02-25 12:40:00|6346.8|6344|6343.9|6341.1|6349.8|6347|6341.9|6339.1|721
1614257100000|2021-02-25 12:45:00|6343.1|6340.3|6348|6345.2|6350.8|6348|6342.9|6340.1|728
1614257400000|2021-02-25 12:50:00|6348.4|6345.6|6344.5|6341.7|6348.8|6346|6342|6339.2|513
1614257700000|2021-02-25 12:55:00|6344.9|6342.1|6347.9|6345.1|6350.8|6348|6344|6341.2|618
1614258000000|2021-02-25 13:00:00|6347.8|6345|6335|6332.2|6348.9|6346.1|6334|6331.2|1735
1614258300000|2021-02-25 13:05:00|6335.4|6332.6|6334.9|6332.1|6342.8|6340|6332.9|6330.1|1281
1614258600000|2021-02-25 13:10:00|6334.5|6331.7|6329.9|6327.1|6336.9|6334.1|6328.9|6326.1|1506
1614258900000|2021-02-25 13:15:00|6330|6327.2|6319.6|6316.8|6331.9|6329.1|6319|6316.2|2335
1614259200000|2021-02-25 13:20:00|6320|6317.2|6310.1|6307.3|6324|6321.2|6308.1|6305.3|2908
1614259500000|2021-02-25 13:25:00|6310|6307.2|6313.5|6310.7|6317|6314.2|6307.1|6304.3|1985
1614259800000|2021-02-25 13:30:00|6314|6311.2|6318|6315.2|6318|6315.2|6309|6306.2|1749
1614260100000|2021-02-25 13:35:00|6317.2|6314.4|6326|6323.2|6329|6326.2|6316|6313.2|2141
1614260400000|2021-02-25 13:40:00|6325.6|6322.8|6322|6319.2|6327.2|6324.4|6320|6317.2|1214
1614260700000|2021-02-25 13:45:00|6322.1|6319.3|6326.1|6323.3|6330.1|6327.3|6321|6318.2|1435
1614261000000|2021-02-25 13:50:00|6327|6324.2|6312.1|6309.3|6327|6324.2|6312.1|6309.3|1868
1614261300000|2021-02-25 13:55:00|6312.2|6309.4|6307.2|6304.4|6317.1|6314.3|6307.2|6304.4|2524
1614261600000|2021-02-25 14:00:00|6308|6305.2|6283.4|6280.6|6316.1|6313.3|6279.4|6276.6|10138
1614261900000|2021-02-25 14:05:00|6283.3|6280.5|6270.3|6267.5|6285.3|6282.5|6267.4|6264.6|6551
1614262200000|2021-02-25 14:10:00|6269.4|6266.6|6266.3|6263.5|6274.4|6271.6|6261.4|6258.6|4643
1614262500000|2021-02-25 14:15:00|6267.3|6264.5|6287.2|6284.4|6288.8|6286|6263.4|6260.6|6147
1614262800000|2021-02-25 14:20:00|6287.1|6284.3|6291.1|6288.3|6294.1|6291.3|6279.2|6276.4|3782
1614263100000|2021-02-25 14:25:00|6291.8|6289|6291.1|6288.3|6298.1|6295.3|6287.7|6284.9|3292
1614263400000|2021-02-25 14:30:00|6291.2|6288.4|6282.9|6280.1|6295.2|6292.4|6277.1|6274.3|3737
1614263700000|2021-02-25 14:35:00|6283.1|6280.3|6285.9|6283.1|6286.8|6284|6264.9|6262.1|3697
1614264000000|2021-02-25 14:40:00|6286.1|6283.3|6302.1|6299.3|6306.1|6303.3|6286.1|6283.3|4528
1614264300000|2021-02-25 14:45:00|6301.3|6298.5|6289.9|6287.1|6305.9|6303.1|6287.2|6284.4|2593
1614264600000|2021-02-25 14:50:00|6289.2|6286.4|6284.1|6281.3|6299.8|6297|6281.9|6279.1|3643
1614264900000|2021-02-25 14:55:00|6283.1|6280.3|6284.2|6281.4|6290.1|6287.3|6277.2|6274.4|2158
1614265200000|2021-02-25 15:00:00|6283.9|6281.1|6293.8|6291|6302.9|6300.1|6278.3|6275.5|5506
1614265500000|2021-02-25 15:05:00|6294.2|6291.4|6280.9|6278.1|6299.2|6296.4|6277.9|6275.1|2866
1614265800000|2021-02-25 15:10:00|6281|6278.2|6286.8|6284|6295.9|6293.1|6277.9|6275.1|3746
1614266100000|2021-02-25 15:15:00|6286.7|6283.9|6302.6|6299.8|6305.2|6302.4|6283.8|6281|3483
1614266400000|2021-02-25 15:20:00|6302.7|6299.9|6285.6|6282.8|6306.5|6303.7|6284.8|6282|3153
1614266700000|2021-02-25 15:25:00|6286.3|6283.5|6294.6|6291.8|6297.6|6294.8|6280.7|6277.9|3199
1614267000000|2021-02-25 15:30:00|6294.7|6291.9|6302.4|6299.6|6309.2|6306.4|6292.4|6289.6|5342
1614267300000|2021-02-25 15:35:00|6303.2|6300.4|6310.2|6307.4|6315.2|6312.4|6290.9|6288.1|4837
1614267600000|2021-02-25 15:40:00|6310.3|6307.5|6328|6325.2|6333|6330.2|6301.3|6298.5|5743
1614267900000|2021-02-25 15:45:00|6327.8|6325|6304.1|6301.3|6328|6325.2|6303.3|6300.5|4676
1614268200000|2021-02-25 15:50:00|6303.3|6300.5|6301.3|6298.5|6312.3|6309.5|6296.4|6293.6|3405
1614268500000|2021-02-25 15:55:00|6300.4|6297.6|6307.3|6304.5|6316.2|6313.4|6299.4|6296.6|2883
1614268800000|2021-02-25 16:00:00|6307.7|6304.9|6315.2|6312.4|6317.2|6314.4|6306.2|6303.4|2229
1614269100000|2021-02-25 16:05:00|6314.7|6311.9|6315.1|6312.3|6319.7|6316.9|6308.2|6305.4|3191
1614269400000|2021-02-25 16:10:00|6315.9|6313.1|6316.8|6314|6330.7|6327.9|6313.9|6311.1|10056
1614269700000|2021-02-25 16:15:00|6317.6|6314.8|6320.5|6317.7|6328.7|6325.9|6315.8|6313|4007
1614270000000|2021-02-25 16:20:00|6320.6|6317.8|6345.2|6342.4|6346.1|6343.3|6320.5|6317.7|7303
1614270300000|2021-02-25 16:25:00|6346.2|6343.4|6355.2|6352.4|6357|6354.2|6343.2|6340.4|9981
1614270600000|2021-02-25 16:30:00|6355.6|6352.8|6356.1|6353.3|6358.1|6355.3|6349.2|6346.4|3725
1614270900000|2021-02-25 16:35:00|6356|6353.2|6356.9|6354.1|6375.5|6372.7|6353.1|6350.3|13339
1614271200000|2021-02-25 16:40:00|6357.7|6354.9|6346.2|6343.4|6357.7|6354.9|6337|6334.2|5922
1614271500000|2021-02-25 16:45:00|6347|6344.2|6342|6339.2|6348.2|6345.4|6337|6334.2|2064
1614271800000|2021-02-25 16:50:00|6342.1|6339.3|6349.1|6346.3|6351.2|6348.4|6335|6332.2|2409
1614272100000|2021-02-25 16:55:00|6348.6|6345.8|6359.1|6356.3|6362|6359.2|6348.1|6345.3|2718
1614272400000|2021-02-25 17:00:00|6359|6356.2|6345.8|6343|6360|6357.2|6343|6340.2|2029
1614272700000|2021-02-25 17:05:00|6346|6343.2|6342.9|6340.1|6347.7|6344.9|6336|6333.2|2355
1614273000000|2021-02-25 17:10:00|6341.9|6339.1|6327.9|6325.1|6342.9|6340.1|6326.9|6324.1|5950
1614273300000|2021-02-25 17:15:00|6327.2|6324.4|6323.9|6321.1|6338.8|6336|6323.9|6321.1|2640
1614273600000|2021-02-25 17:20:00|6324.4|6321.6|6335.7|6332.9|6342.5|6339.7|6321.9|6319.1|6149
1614273900000|2021-02-25 17:25:00|6335.8|6333|6340.5|6337.7|6343.3|6340.5|6332.5|6329.7|1835
1614274200000|2021-02-25 17:30:00|6340.7|6337.9|6341.6|6338.8|6344.5|6341.7|6332.5|6329.7|4637
1614274500000|2021-02-25 17:35:00|6342.5|6339.7|6349.6|6346.8|6351.4|6348.6|6334.6|6331.8|2164
1614274800000|2021-02-25 17:40:00|6349.4|6346.6|6359.4|6356.6|6359.4|6356.6|6344.1|6341.3|2547
1614275100000|2021-02-25 17:45:00|6359.1|6356.3|6356.4|6353.6|6361.6|6358.8|6354.6|6351.8|1839
1614275400000|2021-02-25 17:50:00|6355.7|6352.9|6340.6|6337.8|6357.4|6354.6|6339.7|6336.9|1528
1614275700000|2021-02-25 17:55:00|6340.7|6337.9|6327.7|6324.9|6344.7|6341.9|6325.1|6322.3|4604
1614276000000|2021-02-25 18:00:00|6326.9|6324.1|6307.7|6304.9|6332.6|6329.8|6305.4|6302.6|5867
1614276300000|2021-02-25 18:05:00|6307.8|6305|6306.8|6304|6314.7|6311.9|6302.7|6299.9|4185
1614276600000|2021-02-25 18:10:00|6305.9|6303.1|6304.7|6301.9|6308.8|6306|6288.9|6286.1|3837
1614276900000|2021-02-25 18:15:00|6303.9|6301.1|6298|6295.2|6304.7|6301.9|6289.9|6287.1|2645
1614277200000|2021-02-25 18:20:00|6297.9|6295.1|6292.8|6290|6302.4|6299.6|6286.9|6284.1|3495
1614277500000|2021-02-25 18:25:00|6292.9|6290.1|6293.8|6291|6305.8|6303|6291.8|6289|2068
1614277800000|2021-02-25 18:30:00|6294.5|6291.7|6293.8|6291|6296.4|6293.6|6286.9|6284.1|2419
1614278100000|2021-02-25 18:35:00|6293.9|6291.1|6301.8|6299|6302.6|6299.8|6286.9|6284.1|2289
1614278400000|2021-02-25 18:40:00|6301.9|6299.1|6314.8|6312|6316.6|6313.8|6298.9|6296.1|3255
1614278700000|2021-02-25 18:45:00|6314.6|6311.8|6314.6|6311.8|6314.9|6312.1|6307.6|6304.8|1468
1614279000000|2021-02-25 18:50:00|6314.1|6311.3|6305.8|6303|6314.6|6311.8|6303.9|6301.1|1257
1614279300000|2021-02-25 18:55:00|6305|6302.2|6314.9|6312.1|6315.7|6312.9|6303.8|6301|1078
1614279600000|2021-02-25 19:00:00|6314.7|6311.9|6326.6|6323.8|6327.9|6325.1|6308.9|6306.1|2542
1614279900000|2021-02-25 19:05:00|6326.7|6323.9|6337.6|6334.8|6340.6|6337.8|6325.6|6322.8|3671
1614280200000|2021-02-25 19:10:00|6336.9|6334.1|6329.1|6326.3|6339.7|6336.9|6328.6|6325.8|1451
1614280500000|2021-02-25 19:15:00|6329.5|6326.7|6337.6|6334.8|6340.5|6337.7|6329.5|6326.7|2444
1614280800000|2021-02-25 19:20:00|6337.5|6334.7|6350.2|6347.4|6356.1|6353.3|6337.4|6334.6|5877
1614281100000|2021-02-25 19:25:00|6349.2|6346.4|6343.2|6340.4|6362.2|6359.4|6339.1|6336.3|10353
1614281400000|2021-02-25 19:30:00|6343.1|6340.3|6344.1|6341.3|6344.9|6342.1|6327.4|6324.6|4021
1614281700000|2021-02-25 19:35:00|6343.4|6340.6|6337.6|6334.8|6348.1|6345.3|6337.1|6334.3|2657
1614282000000|2021-02-25 19:40:00|6337.2|6334.4|6336.1|6333.3|6340.1|6337.3|6332.1|6329.3|992
1614282300000|2021-02-25 19:45:00|6335.2|6332.4|6340.1|6337.3|6340.3|6337.5|6335.1|6332.3|551
1614282600000|2021-02-25 19:50:00|6339.6|6336.8|6337.2|6334.4|6347.1|6344.3|6336.7|6333.9|1268
1614282900000|2021-02-25 19:55:00|6338|6335.2|6327.5|6324.7|6338|6335.2|6326.5|6323.7|1473
1614283200000|2021-02-25 20:00:00|6327.6|6324.8|6332.3|6329.5|6337.6|6334.8|6327.5|6324.7|1108
1614283500000|2021-02-25 20:05:00|6332.7|6329.9|6321.7|6318.9|6333.2|6330.4|6320.8|6318|1622
1614283800000|2021-02-25 20:10:00|6321.6|6318.8|6329.6|6326.8|6329.6|6326.8|6320.6|6317.8|1520
1614284100000|2021-02-25 20:15:00|6328.6|6325.8|6331.6|6328.8|6331.6|6328.8|6322.6|6319.8|674
1614284400000|2021-02-25 20:20:00|6331.4|6328.6|6340.4|6337.6|6341.3|6338.5|6331.1|6328.3|1283
1614284700000|2021-02-25 20:25:00|6340.8|6338|6335.8|6333|6348.3|6345.5|6335.3|6332.5|1287
1614285000000|2021-02-25 20:30:00|6336.2|6333.4|6327.3|6324.5|6341.3|6338.5|6322.6|6319.8|1154
1614285300000|2021-02-25 20:35:00|6327.4|6324.6|6331.3|6328.5|6331.4|6328.6|6324.3|6321.5|727
1614285600000|2021-02-25 20:40:00|6331.4|6328.6|6334.3|6331.5|6337.3|6334.5|6326.4|6323.6|466
1614285900000|2021-02-25 20:45:00|6334.2|6331.4|6338.7|6335.9|6344.7|6341.9|6332.6|6329.8|720
1614286200000|2021-02-25 20:50:00|6339.1|6336.3|6335.2|6332.4|6339.1|6336.3|6331.2|6328.4|396
1614286500000|2021-02-25 20:55:00|6336.1|6333.3|6330.7|6327.9|6338.1|6335.3|6330|6327.2|662
1614286800000|2021-02-25 21:00:00|6330.5|6327.7|6337|6334.2|6341|6338.2|6330.2|6327.4|1158
1614287100000|2021-02-25 21:05:00|6337.5|6334.7|6338.4|6335.6|6340|6337.2|6335|6332.2|345
1614287400000|2021-02-25 21:10:00|6338.8|6336|6334|6331.2|6340.8|6338|6331|6328.2|1470
1614287700000|2021-02-25 21:15:00|6334.4|6331.6|6327.8|6325|6334.9|6332.1|6327.8|6325|263
1614288000000|2021-02-25 21:20:00|6327|6324.2|6330.4|6327.6|6331.8|6329|6326|6323.2|146
1614288300000|2021-02-25 21:25:00|6330.8|6328|6326|6323.2|6331.4|6328.6|6326|6323.2|579
1614288600000|2021-02-25 21:30:00|6325|6322.2|6324|6321.2|6325.9|6323.1|6321.9|6319.1|242
1614288900000|2021-02-25 21:35:00|6323.9|6321.1|6326.5|6323.7|6327|6324.2|6322.9|6320.1|248
1614289200000|2021-02-25 21:40:00|6326.4|6323.6|6326|6323.2|6327|6324.2|6324|6321.2|133
1614289500000|2021-02-25 21:45:00|6326.4|6323.6|6351.9|6349.1|6352|6349.2|6325.1|6322.3|783
1614289800000|2021-02-25 21:50:00|6354.9|6352.1|6343.3|6340.5|6355.8|6353|6337.9|6335.1|632
1614290100000|2021-02-25 21:55:00|6342.9|6340.1|6341|6338.2|6345.4|6342.6|6339.5|6336.7|174
1614294000000|2021-02-25 23:00:00|6335.1|6325.1|6320.3|6317.5|6337.6|6334.5|6310.2|6304.3|662
1614294300000|2021-02-25 23:05:00|6320.9|6316.9|6320.8|6318|6327|6323.6|6320.4|6316.9|220
1614294600000|2021-02-25 23:10:00|6321.4|6318.6|6326.8|6324|6337.2|6331.5|6321.4|6318.6|275
1614294900000|2021-02-25 23:15:00|6325.7|6322.9|6334.1|6331.3|6335.7|6332.9|6325.7|6322.9|553
1614295200000|2021-02-25 23:20:00|6334.8|6332|6330.6|6327.8|6341.4|6338.6|6329.1|6326.3|262
1614295500000|2021-02-25 23:25:00|6330.2|6327.4|6344.6|6341.8|6344.6|6341.8|6328.6|6325.8|354
1614295800000|2021-02-25 23:30:00|6344.9|6342.1|6348.9|6346.1|6349.7|6346.1|6336.6|6333.8|329
1614296100000|2021-02-25 23:35:00|6349.1|6346.3|6345.9|6343.1|6350|6347.2|6343.7|6340.9|348
1614296400000|2021-02-25 23:40:00|6346|6343.2|6338.7|6335.9|6346.9|6344.1|6338|6335.2|210
1614296700000|2021-02-25 23:45:00|6339|6336.2|6339.5|6336.7|6341.5|6338.7|6336.5|6333.7|184
1614297000000|2021-02-25 23:50:00|6340.3|6337.5|6337|6334.2|6340.9|6338.1|6335.4|6332.6|118
1614297300000|2021-02-25 23:55:00|6337.4|6334.6|6336.5|6333.7|6340.5|6337.7|6336.4|6333.6|141
1614297600000|2021-02-26 00:00:00|6336.4|6333.6|6331.5|6328.7|6339.9|6337.1|6326.5|6323.7|521
1614297900000|2021-02-26 00:05:00|6331.2|6328.4|6319.5|6316.7|6332.4|6329.6|6319.5|6316.7|399
1614298200000|2021-02-26 00:10:00|6319.9|6317.1|6317.5|6314.7|6325.5|6322.7|6316.5|6313.7|465
1614298500000|2021-02-26 00:15:00|6317.8|6315|6310|6307.2|6321.5|6318.7|6309.5|6306.7|461
1614298800000|2021-02-26 00:20:00|6309.6|6306.8|6304.5|6301.7|6314.9|6312.1|6304.4|6301.6|493
1614299100000|2021-02-26 00:25:00|6304.4|6301.6|6313.5|6310.7|6314.5|6311.7|6304.4|6301.6|428
1614299400000|2021-02-26 00:30:00|6313.4|6310.6|6310|6307.2|6314.5|6311.7|6308.5|6305.7|333
1614299700000|2021-02-26 00:35:00|6309.6|6306.8|6312.1|6309.3|6317.5|6314.7|6306.5|6303.7|325
1614300000000|2021-02-26 00:40:00|6311.5|6308.7|6320.5|6317.7|6325.4|6322.6|6310.6|6307.8|360
1614300300000|2021-02-26 00:45:00|6320.6|6317.8|6327.5|6324.7|6327.5|6324.7|6319.5|6316.7|237
1614300600000|2021-02-26 00:50:00|6326.7|6323.9|6332|6329.2|6332.5|6329.7|6326.5|6323.7|361
1614300900000|2021-02-26 00:55:00|6332.5|6329.7|6327.5|6324.7|6332.5|6329.7|6327.1|6324.3|460
1614301200000|2021-02-26 01:00:00|6327.9|6325.1|6325.5|6322.7|6332.5|6329.7|6317.4|6314.6|1260
1614301500000|2021-02-26 01:05:00|6325.9|6323.1|6293.5|6290.7|6326.4|6323.6|6291.6|6288.8|1887
1614301800000|2021-02-26 01:10:00|6292.6|6289.8|6290.5|6287.7|6301.5|6298.7|6278.3|6275.5|1553
1614302100000|2021-02-26 01:15:00|6290|6287.2|6300.5|6297.7|6304.3|6301.5|6284.5|6281.7|1271
1614302400000|2021-02-26 01:20:00|6300|6297.2|6301.5|6298.7|6306|6303.2|6297.6|6294.8|607
1614302700000|2021-02-26 01:25:00|6300.5|6297.7|6297.5|6294.7|6306.6|6303.8|6295.6|6292.8|696
1614303000000|2021-02-26 01:30:00|6297.6|6294.8|6289|6286.2|6298.6|6295.8|6276.3|6273.5|1339
1614303300000|2021-02-26 01:35:00|6288.6|6285.8|6294.4|6291.6|6298.3|6295.5|6284.5|6281.7|715
1614303600000|2021-02-26 01:40:00|6295.2|6292.4|6297.4|6294.6|6304.4|6301.6|6293.7|6290.9|678
1614303900000|2021-02-26 01:45:00|6296.7|6293.9|6303.9|6301.1|6305.3|6302.5|6294.4|6291.6|637
1614304200000|2021-02-26 01:50:00|6303.6|6300.8|6315.4|6312.6|6316.4|6313.6|6302.3|6299.5|781
1614304500000|2021-02-26 01:55:00|6315.3|6312.5|6318.4|6315.6|6322.7|6318.5|6311.4|6308.6|755
1614304800000|2021-02-26 02:00:00|6319.2|6316.4|6323.4|6320.6|6327.4|6324.6|6316.4|6313.6|877
1614305100000|2021-02-26 02:05:00|6323.8|6321|6326.3|6323.5|6332.5|6329.7|6323.8|6321|939
1614305400000|2021-02-26 02:10:00|6326.4|6323.6|6316.4|6313.6|6326.4|6323.6|6313.3|6310.5|715
1614305700000|2021-02-26 02:15:00|6317.3|6314.5|6316.4|6313.6|6319.4|6316.6|6312.4|6309.6|244
1614306000000|2021-02-26 02:20:00|6315.4|6312.6|6321.4|6318.6|6322.3|6319.5|6313.3|6310.5|282
1614306300000|2021-02-26 02:25:00|6321.3|6318.5|6320.3|6317.5|6325.4|6322.6|6319.8|6317|295
1614306600000|2021-02-26 02:30:00|6320.4|6317.6|6314.4|6311.6|6324.4|6321.6|6313.3|6310.5|286
1614306900000|2021-02-26 02:35:00|6314.8|6312|6311|6308.2|6319.1|6316.3|6310.4|6307.6|339
1614307200000|2021-02-26 02:40:00|6311.4|6308.6|6309|6306.2|6313.4|6310.6|6308|6305.2|252
1614307500000|2021-02-26 02:45:00|6308.6|6305.8|6304.3|6301.5|6310.4|6307.6|6301.4|6298.6|606
1614307800000|2021-02-26 02:50:00|6304.4|6301.6|6306.8|6304|6313.4|6310.6|6302.3|6299.5|583
1614308100000|2021-02-26 02:55:00|6306.5|6303.7|6308.4|6305.6|6314.4|6311.6|6306.4|6303.6|235
1614308400000|2021-02-26 03:00:00|6308|6305.2|6310.2|6307.4|6311.1|6308.3|6305.4|6302.6|200
1614308700000|2021-02-26 03:05:00|6310.1|6307.3|6310.4|6307.6|6312.4|6309.6|6307.4|6304.6|185
1614309000000|2021-02-26 03:10:00|6311.1|6308.3|6305.4|6302.6|6319.2|6316.4|6304.2|6301.4|675
1614309300000|2021-02-26 03:15:00|6305.7|6302.9|6305.4|6302.6|6309.4|6306.6|6303.4|6300.6|228
1614309600000|2021-02-26 03:20:00|6305.2|6302.4|6305.7|6302.9|6307.2|6304.4|6304.4|6301.6|218
1614309900000|2021-02-26 03:25:00|6306.2|6303.4|6306.7|6303.9|6311.2|6308.4|6305.2|6302.4|304
1614310200000|2021-02-26 03:30:00|6306.4|6303.6|6306.2|6303.4|6307.4|6304.6|6302.2|6299.4|229
1614310500000|2021-02-26 03:35:00|6306.4|6303.6|6303.3|6300.5|6307.2|6304.4|6302.3|6299.5|151
1614310800000|2021-02-26 03:40:00|6303.2|6300.4|6304.3|6301.5|6306.3|6303.5|6301.3|6298.5|246
1614311100000|2021-02-26 03:45:00|6304.2|6301.4|6304.3|6301.5|6305.3|6302.5|6300.7|6297.9|238
1614311400000|2021-02-26 03:50:00|6304.2|6301.4|6306.2|6303.4|6307.2|6304.4|6303.2|6300.4|193
1614311700000|2021-02-26 03:55:00|6306.3|6303.5|6308.3|6305.5|6311.3|6308.5|6306.2|6303.4|236
1614312000000|2021-02-26 04:00:00|6308.7|6305.9|6310.3|6307.5|6312.2|6309.4|6307.3|6304.5|209
1614312300000|2021-02-26 04:05:00|6309.6|6306.8|6311.2|6308.4|6313.3|6310.5|6308.8|6306|184
1614312600000|2021-02-26 04:10:00|6310.3|6307.5|6302.2|6299.4|6311.2|6308.4|6301.2|6298.4|276
1614312900000|2021-02-26 04:15:00|6302.3|6299.5|6303.3|6300.5|6304.3|6301.5|6301.2|6298.4|113
1614313200000|2021-02-26 04:20:00|6303.2|6300.4|6300.3|6297.5|6303.3|6300.5|6297.3|6294.5|407
1614313500000|2021-02-26 04:25:00|6300.2|6297.4|6300.8|6298|6301.2|6298.4|6298.3|6295.5|111
1614313800000|2021-02-26 04:30:00|6300.7|6297.9|6300.7|6297.9|6302.2|6299.4|6297.3|6294.5|239
1614314100000|2021-02-26 04:35:00|6300.3|6297.5|6298.3|6295.5|6301.3|6298.5|6296.9|6294.1|244
1614314400000|2021-02-26 04:40:00|6297.8|6295|6289.3|6286.5|6298.8|6296|6288.4|6285.6|607
1614314700000|2021-02-26 04:45:00|6289.2|6286.4|6286.2|6283.4|6289.3|6286.5|6285.2|6282.4|376
1614315000000|2021-02-26 04:50:00|6286.3|6283.5|6276.2|6273.4|6287.2|6284.4|6276.2|6273.4|588
1614315300000|2021-02-26 04:55:00|6275.8|6273|6282.3|6279.5|6282.7|6279.9|6275.2|6272.4|544
1614315600000|2021-02-26 05:00:00|6283|6280.2|6276.1|6273.3|6283|6280.2|6273.2|6270.4|780
1614315900000|2021-02-26 05:05:00|6276.3|6273.5|6273.3|6270.5|6276.8|6274|6270.3|6267.5|635
1614316200000|2021-02-26 05:10:00|6273.6|6270.8|6274.1|6271.3|6277|6274.2|6273.1|6270.3|414
1614316500000|2021-02-26 05:15:00|6274.3|6271.5|6274.3|6271.5|6278.1|6275.3|6273.1|6270.3|485
1614316800000|2021-02-26 05:20:00|6274.6|6271.8|6278.1|6275.3|6279.1|6276.3|6274.1|6271.3|417
1614317100000|2021-02-26 05:25:00|6277.8|6275|6275.1|6272.3|6278.1|6275.3|6270.1|6267.3|532
1614317400000|2021-02-26 05:30:00|6275.3|6272.5|6253.5|6250.7|6275.3|6272.5|6253|6250.2|1803
1614317700000|2021-02-26 05:35:00|6253.4|6250.6|6263|6260.2|6263.9|6261.1|6249|6246.2|1153
1614318000000|2021-02-26 05:40:00|6263.5|6260.7|6279.4|6276.6|6280.9|6278.1|6262.9|6260.1|989
1614318300000|2021-02-26 05:45:00|6279|6276.2|6272|6269.2|6279.4|6276.6|6271.9|6269.1|480
1614318600000|2021-02-26 05:50:00|6271.9|6269.1|6265|6262.2|6275|6272.2|6262.8|6260|733
1614318900000|2021-02-26 05:55:00|6264.8|6262|6265|6262.2|6269|6266.2|6258.5|6255.7|581
1614319200000|2021-02-26 06:00:00|6265.3|6262.5|6281|6278.2|6281.8|6279|6261|6258.2|750
1614319500000|2021-02-26 06:05:00|6280.7|6277.9|6285|6282.2|6287|6284.2|6279|6276.2|948
1614319800000|2021-02-26 06:10:00|6285.1|6282.3|6288|6285.2|6290|6287.2|6283|6280.2|541
1614320100000|2021-02-26 06:15:00|6289|6286.2|6284|6281.2|6289|6286.2|6282|6279.2|338
1614320400000|2021-02-26 06:20:00|6284.3|6281.5|6281|6278.2|6285|6282.2|6278|6275.2|408
1614320700000|2021-02-26 06:25:00|6281.3|6278.5|6280.9|6278.1|6284.9|6282.1|6278|6275.2|284
1614321000000|2021-02-26 06:30:00|6280.8|6278|6275.1|6272.3|6281.9|6279.1|6270.9|6268.1|621
1614321300000|2021-02-26 06:35:00|6275.8|6273|6267.4|6264.6|6275.9|6273.1|6264.9|6262.1|743
1614321600000|2021-02-26 06:40:00|6267.1|6264.3|6267.9|6265.1|6271.6|6268.8|6266.8|6264|360
1614321900000|2021-02-26 06:45:00|6268.1|6265.3|6266.9|6264.1|6268.8|6266|6264.8|6262|266
1614322200000|2021-02-26 06:50:00|6265.9|6263.1|6260.8|6258|6268.9|6266.1|6259.9|6257.1|442
1614322500000|2021-02-26 06:55:00|6260.9|6258.1|6260.3|6257.5|6263.1|6260.3|6257.1|6254.3|530
1614322800000|2021-02-26 07:00:00|6259.9|6257.1|6251.9|6249.1|6260.8|6258|6250.8|6248|1146
1614323100000|2021-02-26 07:05:00|6251.8|6249|6266.9|6264.1|6269.7|6266.9|6246.8|6244|1291
1614323400000|2021-02-26 07:10:00|6266.5|6263.7|6273.9|6271.1|6275.9|6273.1|6262.9|6260.1|719
1614323700000|2021-02-26 07:15:00|6274.3|6271.5|6269.9|6267.1|6276.9|6274.1|6264.9|6262.1|845
1614324000000|2021-02-26 07:20:00|6270|6267.2|6269.9|6267.1|6275|6272.2|6268.9|6266.1|540
1614324300000|2021-02-26 07:25:00|6270.6|6267.8|6280|6277.2|6280.9|6278.1|6269.9|6267.1|606
1614324600000|2021-02-26 07:30:00|6279.9|6277.1|6279.9|6277.1|6283.9|6281.1|6273.4|6270.6|799
1614324900000|2021-02-26 07:35:00|6279.5|6276.7|6276.9|6274.1|6283.9|6281.1|6276.9|6274.1|692
1614325200000|2021-02-26 07:40:00|6276.5|6273.7|6267.1|6264.3|6277|6274.2|6266.1|6263.3|867
1614325500000|2021-02-26 07:45:00|6267.3|6264.5|6267.1|6264.3|6272.1|6269.3|6266.1|6263.3|675
1614325800000|2021-02-26 07:50:00|6267|6264.2|6271.1|6268.3|6276.1|6273.3|6262|6259.2|1047
1614326100000|2021-02-26 07:55:00|6271|6268.2|6263.4|6260.6|6275|6272.2|6263.3|6260.5|1368
1614326400000|2021-02-26 08:00:00|6263.3|6260.5|6256.3|6253.5|6266.3|6263.5|6248.4|6245.6|1959
1614326700000|2021-02-26 08:05:00|6256.4|6253.6|6267.3|6264.5|6271.3|6268.5|6254.4|6251.6|1171
1614327000000|2021-02-26 08:10:00|6267.4|6264.6|6271.4|6268.6|6273.2|6270.4|6263.4|6260.6|909
1614327300000|2021-02-26 08:15:00|6271.2|6268.4|6281.1|6278.3|6282|6279.2|6268.1|6265.3|1239
1614327600000|2021-02-26 08:20:00|6282|6279.2|6290.7|6287.9|6291.6|6288.8|6280|6277.2|1900
1614327900000|2021-02-26 08:25:00|6290.2|6287.4|6288.2|6285.4|6296.6|6293.8|6285.1|6282.3|1956
1614328200000|2021-02-26 08:30:00|6288.1|6285.3|6287.2|6284.4|6293.2|6290.4|6287.2|6284.4|418
1614328500000|2021-02-26 08:35:00|6289.1|6286.3|6282.1|6279.3|6296.1|6293.3|6276.1|6273.3|1239
1614328800000|2021-02-26 08:40:00|6282.2|6279.4|6287|6284.2|6290.1|6287.3|6277.1|6274.3|869
1614329100000|2021-02-26 08:45:00|6287.1|6284.3|6275|6272.2|6290.2|6287.4|6270.7|6267.9|1260
1614329400000|2021-02-26 08:50:00|6274.2|6271.4|6271.1|6268.3|6280.6|6277.8|6269.1|6266.3|713
1614329700000|2021-02-26 08:55:00|6271|6268.2|6267.1|6264.3|6277|6274.2|6266.7|6263.9|755
1614330000000|2021-02-26 09:00:00|6266.7|6263.9|6277.4|6274.6|6281.1|6278.3|6266.2|6263.4|1481
1614330300000|2021-02-26 09:05:00|6277.8|6275|6290.1|6287.3|6290.8|6288|6277.2|6274.4|1148
1614330600000|2021-02-26 09:10:00|6289.9|6287.1|6289.8|6287|6297.4|6294.6|6286.9|6284.1|1200
1614330900000|2021-02-26 09:15:00|6289.9|6287.1|6299.8|6297|6305.7|6302.9|6284.9|6282.1|1406
1614331200000|2021-02-26 09:20:00|6299.1|6296.3|6287.8|6285|6300.8|6298|6279.9|6277.1|1453
1614331500000|2021-02-26 09:25:00|6287.4|6284.6|6282.8|6280|6288.7|6285.9|6281.8|6279|770
1614331800000|2021-02-26 09:30:00|6282.1|6279.3|6282.8|6280|6284.3|6281.5|6272.7|6269.9|1053
1614332100000|2021-02-26 09:35:00|6282.7|6279.9|6298.7|6295.9|6302.2|6299.4|6281.8|6279|1213
1614332400000|2021-02-26 09:40:00|6298.8|6296|6305.8|6303|6307.9|6305.1|6294.2|6291.4|1205
1614332700000|2021-02-26 09:45:00|6305.6|6302.8|6297.8|6295|6310.6|6307.8|6294.6|6291.8|1076
1614333000000|2021-02-26 09:50:00|6298.1|6295.3|6285.8|6283|6298.6|6295.8|6282.6|6279.8|883
1614333300000|2021-02-26 09:55:00|6286.1|6283.3|6287.8|6285|6296.8|6294|6285.1|6282.3|756
1614333600000|2021-02-26 10:00:00|6288.5|6285.7|6284.6|6281.8|6291.6|6288.8|6277.6|6274.8|813
1614333900000|2021-02-26 10:05:00|6284.8|6282|6280.8|6278|6284.8|6282|6277.8|6275|464
1614334200000|2021-02-26 10:10:00|6279.8|6277|6283.6|6280.8|6284.6|6281.8|6278.8|6276|518
1614334500000|2021-02-26 10:15:00|6282.9|6280.1|6282.7|6279.9|6285.8|6283|6280.6|6277.8|421
1614334800000|2021-02-26 10:20:00|6283.5|6280.7|6284.7|6281.9|6285.7|6282.9|6279.6|6276.8|457
1614335100000|2021-02-26 10:25:00|6285.1|6282.3|6279.9|6277.1|6285.7|6282.9|6263.7|6260.9|2080
1614335400000|2021-02-26 10:30:00|6279.7|6276.9|6289.7|6286.9|6292.6|6289.8|6275.6|6272.8|1016
1614335700000|2021-02-26 10:35:00|6289.4|6286.6|6302.7|6299.9|6307.6|6304.8|6288.7|6285.9|1297
1614336000000|2021-02-26 10:40:00|6301.9|6299.1|6307.7|6304.9|6311.7|6308.9|6301.9|6299.1|994
1614336300000|2021-02-26 10:45:00|6308.2|6305.4|6308.7|6305.9|6312.7|6309.9|6305.7|6302.9|853
1614336600000|2021-02-26 10:50:00|6307.9|6305.1|6304.7|6301.9|6309.7|6306.9|6303.7|6300.9|672
1614336900000|2021-02-26 10:55:00|6304.9|6302.1|6297.7|6294.9|6305.9|6303.1|6296.8|6294|617
1614337200000|2021-02-26 11:00:00|6297.8|6295|6300.7|6297.9|6305.2|6302.4|6297.3|6294.5|601
1614337500000|2021-02-26 11:05:00|6300.3|6297.5|6292.7|6289.9|6303.2|6300.4|6291.7|6288.9|584
1614337800000|2021-02-26 11:10:00|6292.8|6290|6285.8|6283|6293.7|6290.9|6284.7|6281.9|592
1614338100000|2021-02-26 11:15:00|6285.7|6282.9|6282.3|6279.5|6291.7|6288.9|6280.7|6277.9|958
1614338400000|2021-02-26 11:20:00|6282.7|6279.9|6274.8|6272|6282.7|6279.9|6273.8|6271|1096
1614338700000|2021-02-26 11:25:00|6274|6271.2|6270.8|6268|6276.7|6273.9|6263|6260.2|1764
1614339000000|2021-02-26 11:30:00|6271|6268.2|6253|6250.2|6271.8|6269|6251|6248.2|1846
1614339300000|2021-02-26 11:35:00|6253.3|6250.5|6254.7|6251.9|6257.8|6255|6248.1|6245.3|1217
1614339600000|2021-02-26 11:40:00|6255.4|6252.6|6229.9|6227.1|6255.5|6252.7|6229.9|6227.1|2834
1614339900000|2021-02-26 11:45:00|6230.1|6227.3|6229.1|6226.3|6235.1|6232.3|6220.2|6217.4|3115
1614340200000|2021-02-26 11:50:00|6230.1|6227.3|6231.8|6229|6239.9|6237.1|6225.2|6222.4|1524
1614340500000|2021-02-26 11:55:00|6231.4|6228.6|6207.7|6204.9|6233.9|6231.1|6201.3|6198.5|3438
1614340800000|2021-02-26 12:00:00|6208.1|6205.3|6231.9|6229.1|6232.8|6230|6199.3|6196.5|3012
1614341100000|2021-02-26 12:05:00|6231.8|6229|6223.1|6220.3|6237.8|6235|6218.2|6215.4|2071
1614341400000|2021-02-26 12:10:00|6223.2|6220.4|6208.2|6205.4|6223.2|6220.4|6207.1|6204.3|1325
1614341700000|2021-02-26 12:15:00|6208.3|6205.5|6228.2|6225.4|6229.9|6227.1|6208.2|6205.4|2022
1614342000000|2021-02-26 12:20:00|6227.7|6224.9|6235.2|6232.4|6237|6234.2|6226|6223.2|2084
1614342300000|2021-02-26 12:25:00|6235|6232.2|6231|6228.2|6235.2|6232.4|6220.2|6217.4|1973
1614342600000|2021-02-26 12:30:00|6231.2|6228.4|6223|6220.2|6232|6229.2|6222|6219.2|1242
1614342900000|2021-02-26 12:35:00|6223.2|6220.4|6229|6226.2|6230|6227.2|6215.7|6212.9|1163
1614343200000|2021-02-26 12:40:00|6229.4|6226.6|6234.2|6231.4|6238|6235.2|6225.2|6222.4|1230
1614343500000|2021-02-26 12:45:00|6234.3|6231.5|6225.3|6222.5|6239.3|6236.5|6225.3|6222.5|949
1614343800000|2021-02-26 12:50:00|6225.2|6222.4|6221.3|6218.5|6231.3|6228.5|6220.3|6217.5|928
1614344100000|2021-02-26 12:55:00|6221.2|6218.4|6199.9|6197.1|6224|6221.2|6197.4|6194.6|2105
1614344400000|2021-02-26 13:00:00|6199.6|6196.8|6195.3|6192.5|6201.4|6198.6|6182.7|6179.9|3626
1614344700000|2021-02-26 13:05:00|6194.9|6192.1|6178.4|6175.6|6200.6|6197.8|6173.3|6170.5|4274
1614345000000|2021-02-26 13:10:00|6177.4|6174.6|6205.1|6202.3|6205.1|6202.3|6175.5|6172.7|3416
1614345300000|2021-02-26 13:15:00|6205.3|6202.5|6216|6213.2|6219.3|6216.5|6202.3|6199.5|2979
1614345600000|2021-02-26 13:20:00|6216.1|6213.3|6219|6216.2|6220.5|6217.7|6206.3|6203.5|1615
1614345900000|2021-02-26 13:25:00|6218.3|6215.5|6213.2|6210.4|6220.9|6218.1|6212|6209.2|1525
1614346200000|2021-02-26 13:30:00|6212.9|6210.1|6207.6|6204.8|6223.7|6220.9|6203|6200.2|2688
1614346500000|2021-02-26 13:35:00|6207.7|6204.9|6217.7|6214.9|6217.7|6214.9|6202|6199.2|1759
1614346800000|2021-02-26 13:40:00|6217|6214.2|6232.7|6229.9|6232.7|6229.9|6215.7|6212.9|2406
1614347100000|2021-02-26 13:45:00|6232.6|6229.8|6236.6|6233.8|6241.7|6238.9|6224.6|6221.8|2272
1614347400000|2021-02-26 13:50:00|6236.2|6233.4|6236.6|6233.8|6246.4|6243.6|6230.6|6227.8|1812
1614347700000|2021-02-26 13:55:00|6236.7|6233.9|6240.8|6238|6245.7|6242.9|6233|6230.2|2314
1614348000000|2021-02-26 14:00:00|6241.2|6238.4|6247.8|6245|6250.8|6248|6232.7|6229.9|3393
1614348300000|2021-02-26 14:05:00|6247.5|6244.7|6226.1|6223.3|6247.5|6244.7|6224.4|6221.6|3092
1614348600000|2021-02-26 14:10:00|6226.2|6223.4|6237.1|6234.3|6242.1|6239.3|6226.2|6223.4|1752
1614348900000|2021-02-26 14:15:00|6236.7|6233.9|6252.2|6249.4|6253.2|6250.4|6230.5|6227.7|2584
1614349200000|2021-02-26 14:20:00|6252.1|6249.3|6267.9|6265.1|6268.9|6266.1|6250.2|6247.4|3758
1614349500000|2021-02-26 14:25:00|6268.4|6265.6|6279.2|6276.4|6279.2|6276.4|6265.2|6262.4|3009
1614349800000|2021-02-26 14:30:00|6279.1|6276.3|6261.1|6258.3|6279.2|6276.4|6255.1|6252.3|5379
1614350100000|2021-02-26 14:35:00|6260.6|6257.8|6254.5|6251.7|6260.9|6258.1|6240.8|6238|4640
1614350400000|2021-02-26 14:40:00|6255.3|6252.5|6245.3|6242.5|6255.3|6252.5|6235.6|6232.8|2533
1614350700000|2021-02-26 14:45:00|6245.5|6242.7|6265.5|6262.7|6265.5|6262.7|6241.6|6238.8|3350
1614351000000|2021-02-26 14:50:00|6264.7|6261.9|6267.7|6264.9|6271.5|6268.7|6256|6253.2|3199
1614351300000|2021-02-26 14:55:00|6268|6265.2|6254.6|6251.8|6270.5|6267.7|6254.6|6251.8|2593
1614351600000|2021-02-26 15:00:00|6254.7|6251.9|6246.7|6243.9|6254.7|6251.9|6231.7|6228.9|4153
1614351900000|2021-02-26 15:05:00|6247.1|6244.3|6223|6220.2|6248.6|6245.8|6217|6214.2|4343
1614352200000|2021-02-26 15:10:00|6222.6|6219.8|6220.4|6217.6|6233.7|6230.9|6215.5|6212.7|5477
1614352500000|2021-02-26 15:15:00|6220.3|6217.5|6210.9|6208.1|6231.3|6228.5|6206.3|6203.5|4791
1614352800000|2021-02-26 15:20:00|6211.3|6208.5|6177.4|6174.6|6212.4|6209.6|6171.9|6169.1|6107
1614353100000|2021-02-26 15:25:00|6177|6174.2|6186.3|6183.5|6197.1|6194.3|6169.1|6166.3|7422
1614353400000|2021-02-26 15:30:00|6185.5|6182.7|6190.3|6187.5|6194.8|6192|6177.5|6174.7|4702
1614353700000|2021-02-26 15:35:00|6191|6188.2|6212.8|6210|6217.1|6214.3|6180.8|6178|4837
1614354000000|2021-02-26 15:40:00|6212.5|6209.7|6227.1|6224.3|6228.1|6225.3|6203.4|6200.6|4564
1614354300000|2021-02-26 15:45:00|6227.2|6224.4|6232.1|6229.3|6236|6233.2|6218.2|6215.4|3172
1614354600000|2021-02-26 15:50:00|6231.4|6228.6|6233.1|6230.3|6235.1|6232.3|6223.2|6220.4|2723
1614354900000|2021-02-26 15:55:00|6233|6230.2|6220.2|6217.4|6236.2|6233.4|6219.2|6216.4|2594
1614355200000|2021-02-26 16:00:00|6221|6218.2|6239.2|6236.4|6243|6240.2|6218.2|6215.4|2881
1614355500000|2021-02-26 16:05:00|6239.6|6236.8|6242|6239.2|6252|6249.2|6239.2|6236.4|3187
1614355800000|2021-02-26 16:10:00|6242.1|6239.3|6239.1|6236.3|6247|6244.2|6229.2|6226.4|2222
1614356100000|2021-02-26 16:15:00|6240|6237.2|6238.2|6235.4|6248.1|6245.3|6235|6232.2|2095
1614356400000|2021-02-26 16:20:00|6238.1|6235.3|6242.1|6239.3|6242.6|6239.8|6228.9|6226.1|2032
1614356700000|2021-02-26 16:25:00|6242.2|6239.4|6226.1|6223.3|6249.2|6246.4|6225.9|6223.1|3417
1614357000000|2021-02-26 16:30:00|6226.2|6223.4|6234.9|6232.1|6242.9|6240.1|6222.2|6219.4|2982
1614357300000|2021-02-26 16:35:00|6234.6|6231.8|6250.2|6247.4|6253.6|6250.8|6234.1|6231.3|1855
1614357600000|2021-02-26 16:40:00|6250.1|6247.3|6242.1|6239.3|6251.2|6248.4|6240.1|6237.3|1607
1614357900000|2021-02-26 16:45:00|6241.9|6239.1|6224.1|6221.3|6244.1|6241.3|6214.1|6211.3|2598
1614358200000|2021-02-26 16:50:00|6224.2|6221.4|6219.1|6216.3|6226.1|6223.3|6213.6|6210.8|1485
1614358500000|2021-02-26 16:55:00|6218.9|6216.1|6217.1|6214.3|6219.2|6216.4|6211.1|6208.3|1406
1614358800000|2021-02-26 17:00:00|6217.2|6214.4|6230.1|6227.3|6232.1|6229.3|6216.2|6213.4|1666
1614359100000|2021-02-26 17:05:00|6229.9|6227.1|6228.1|6225.3|6230.9|6228.1|6220.2|6217.4|1603
1614359400000|2021-02-26 17:10:00|6227.2|6224.4|6225|6222.2|6231|6228.2|6222.1|6219.3|1042
1614359700000|2021-02-26 17:15:00|6225.4|6222.6|6225|6222.2|6227.2|6224.4|6221.9|6219.1|990
1614360000000|2021-02-26 17:20:00|6225.2|6222.4|6215.2|6212.4|6227|6224.2|6214.2|6211.4|1295
1614360300000|2021-02-26 17:25:00|6215|6212.2|6215.2|6212.4|6216.9|6214.1|6210.2|6207.4|1440
1614360600000|2021-02-26 17:30:00|6215.3|6212.5|6222.2|6219.4|6230|6227.2|6215.3|6212.5|2592
1614360900000|2021-02-26 17:35:00|6223.2|6220.4|6231.2|6228.4|6232.3|6229.5|6222.2|6219.4|1665
1614361200000|2021-02-26 17:40:00|6230.4|6227.6|6216.7|6213.9|6231.3|6228.5|6215.7|6212.9|3037
1614361500000|2021-02-26 17:45:00|6216.6|6213.8|6203.6|6200.8|6218.7|6215.9|6200.6|6197.8|2671
1614361800000|2021-02-26 17:50:00|6202.7|6199.9|6195.6|6192.8|6202.7|6199.9|6192.7|6189.9|2319
1614362100000|2021-02-26 17:55:00|6195.4|6192.6|6191.7|6188.9|6197.7|6194.9|6189.6|6186.8|1799
1614362400000|2021-02-26 18:00:00|6192.6|6189.8|6198.6|6195.8|6200.6|6197.8|6188.6|6185.8|2026
1614362700000|2021-02-26 18:05:00|6198.2|6195.4|6201.6|6198.8|6204.7|6201.9|6193.7|6190.9|1597
1614363000000|2021-02-26 18:10:00|6201.7|6198.9|6190.7|6187.9|6201.7|6198.9|6189.4|6186.6|1553
1614363300000|2021-02-26 18:15:00|6190.8|6188|6194.6|6191.8|6196.7|6193.9|6186.6|6183.8|1405
1614363600000|2021-02-26 18:20:00|6194.7|6191.9|6196.4|6193.6|6204.4|6201.6|6193.7|6190.9|1247
1614363900000|2021-02-26 18:25:00|6196.6|6193.8|6203.4|6200.6|6203.4|6200.6|6194.4|6191.6|1179
1614364200000|2021-02-26 18:30:00|6204.1|6201.3|6192.5|6189.7|6205.4|6202.6|6188.7|6185.9|1426
1614364500000|2021-02-26 18:35:00|6192.9|6190.1|6190.4|6187.6|6193.4|6190.6|6188.4|6185.6|986
1614364800000|2021-02-26 18:40:00|6190.5|6187.7|6195.5|6192.7|6197.4|6194.6|6184.4|6181.6|2110
1614365100000|2021-02-26 18:45:00|6195.4|6192.6|6186.1|6183.3|6198.4|6195.6|6181.3|6178.5|2621
1614365400000|2021-02-26 18:50:00|6186.3|6183.5|6189.1|6186.3|6189.1|6186.3|6179.3|6176.5|1086
1614365700000|2021-02-26 18:55:00|6188.4|6185.6|6194.3|6191.5|6200.1|6197.3|6187.1|6184.3|1389
1614366000000|2021-02-26 19:00:00|6195|6192.2|6189.1|6186.3|6197.1|6194.3|6188.1|6185.3|2110
1614366300000|2021-02-26 19:05:00|6189.5|6186.7|6175.7|6172.9|6191|6188.2|6169.1|6166.3|2347
1614366600000|2021-02-26 19:10:00|6175.4|6172.6|6172.2|6169.4|6182.2|6179.4|6172.2|6169.4|2090
1614366900000|2021-02-26 19:15:00|6173|6170.2|6165.2|6162.4|6174.2|6171.4|6155.5|6152.7|4288
1614367200000|2021-02-26 19:20:00|6164.5|6161.7|6198.5|6195.7|6199.5|6196.7|6164.4|6161.6|4367
1614367500000|2021-02-26 19:25:00|6198.7|6195.9|6138.7|6135.9|6201.5|6198.7|6128.2|6125.4|15720
1614367800000|2021-02-26 19:30:00|6139.1|6136.3|6137.1|6134.3|6147.4|6144.6|6128.6|6125.8|6555
1614368100000|2021-02-26 19:35:00|6137.5|6134.7|6142|6139.2|6146.5|6143.7|6129.6|6126.8|2263
1614368400000|2021-02-26 19:40:00|6141.6|6138.8|6144.5|6141.7|6146.4|6143.6|6139.6|6136.8|1511
1614368700000|2021-02-26 19:45:00|6144.4|6141.6|6143.6|6140.8|6146.4|6143.6|6140.6|6137.8|1019
1614369000000|2021-02-26 19:50:00|6143.5|6140.7|6143.5|6140.7|6148.6|6145.8|6139.6|6136.8|794
1614369300000|2021-02-26 19:55:00|6143.4|6140.6|6153.5|6150.7|6155.4|6152.6|6143.4|6140.6|1215
1614369600000|2021-02-26 20:00:00|6153.6|6150.8|6157.5|6154.7|6162.5|6159.7|6151.6|6148.8|1884
1614369900000|2021-02-26 20:05:00|6157.8|6155|6154.5|6151.7|6159.3|6156.5|6151.3|6148.5|716
1614370200000|2021-02-26 20:10:00|6154.6|6151.8|6154.3|6151.5|6160.5|6157.7|6152.3|6149.5|746
1614370500000|2021-02-26 20:15:00|6154.7|6151.9|6157.3|6154.5|6160.6|6157.8|6154.7|6151.9|468
1614370800000|2021-02-26 20:20:00|6157|6154.2|6154.6|6151.8|6158.5|6155.7|6152.3|6149.5|805
1614371100000|2021-02-26 20:25:00|6154.5|6151.7|6153.5|6150.7|6156.6|6153.8|6151.6|6148.8|473
1614371400000|2021-02-26 20:30:00|6153.1|6150.3|6150.5|6147.7|6153.6|6150.8|6148.5|6145.7|569
1614371700000|2021-02-26 20:35:00|6150|6147.2|6154.5|6151.7|6156.3|6153.5|6150|6147.2|479
1614372000000|2021-02-26 20:40:00|6154.3|6151.5|6163.5|6160.7|6165.6|6162.8|6153|6150.2|466
1614372300000|2021-02-26 20:45:00|6162.6|6159.8|6165.5|6162.7|6167.6|6164.8|6161.3|6158.5|527
1614372600000|2021-02-26 20:50:00|6164.7|6161.9|6158.5|6155.7|6164.7|6161.9|6158.5|6155.7|681
1614372900000|2021-02-26 20:55:00|6158.6|6155.8|6149.6|6146.8|6159.6|6156.8|6149.5|6146.7|577
1614373200000|2021-02-26 21:00:00|6150|6147.2|6156.4|6153.6|6157.8|6155|6145.3|6142.5|532
1614373500000|2021-02-26 21:05:00|6156.6|6153.8|6154.4|6151.6|6157.6|6154.8|6151.4|6148.6|234
1614373800000|2021-02-26 21:10:00|6154.6|6151.8|6164.4|6161.6|6164.4|6161.6|6154.4|6151.6|534
1614374100000|2021-02-26 21:15:00|6164.3|6161.5|6160.3|6157.5|6164.4|6161.6|6159.6|6156.8|352
1614374400000|2021-02-26 21:20:00|6160.4|6157.6|6163.3|6160.5|6163.3|6160.5|6160.4|6157.6|158
1614374700000|2021-02-26 21:25:00|6162.9|6160.1|6164.4|6161.6|6165.3|6162.5|6161.9|6159.1|118
1614375000000|2021-02-26 21:30:00|6163.7|6160.9|6150.3|6147.5|6163.7|6160.9|6148.3|6145.5|571
1614375300000|2021-02-26 21:35:00|6149.8|6147|6151.1|6148.3|6155|6152.2|6149.3|6146.5|253
1614375600000|2021-02-26 21:40:00|6151.8|6149|6148.3|6145.5|6152.1|6149.3|6146.4|6143.6|423
1614375900000|2021-02-26 21:45:00|6148.1|6145.3|6165.4|6162.6|6167.4|6164.6|6142.4|6139.6|753
1614376200000|2021-02-26 21:50:00|6164.9|6162.1|6154.4|6151.6|6164.9|6162.1|6151.1|6148.3|354
1614376500000|2021-02-26 21:55:00|6155.4|6152.6|6159.5|6149.5|6160.9|6156.2|6151.4|6148|284
1614553200000|2021-02-28 23:00:00|6183.9|6179.9|6202.1|6199.3|6214.4|6208.8|6182.1|6174.4|1389
1614553500000|2021-02-28 23:05:00|6202.8|6200|6215.4|6212.6|6223.6|6220.8|6202.8|6200|654
1614553800000|2021-02-28 23:10:00|6215.6|6212.8|6217|6214.2|6228|6220.6|6213.8|6211|438
1614554100000|2021-02-28 23:15:00|6216.8|6214|6213.5|6210.7|6221.5|6218.7|6209.8|6207|491
1614554400000|2021-02-28 23:20:00|6214|6211.2|6228|6225.2|6228.5|6225.7|6214|6209.4|433
1614554700000|2021-02-28 23:25:00|6228.3|6225.5|6230.5|6227.7|6234.3|6231.5|6224.5|6221.7|318
1614555000000|2021-02-28 23:30:00|6229.8|6227|6232.5|6229.7|6233.3|6230.5|6226.1|6223.3|313
1614555300000|2021-02-28 23:35:00|6230.5|6227.7|6228.1|6225.3|6232.5|6229.7|6225.3|6222.5|193
1614555600000|2021-02-28 23:40:00|6228.5|6225.7|6241|6238.2|6242.8|6240|6227.1|6224.3|492
1614555900000|2021-02-28 23:45:00|6241.3|6238.5|6241.8|6239|6242.5|6239.7|6236.4|6233.6|336
1614556200000|2021-02-28 23:50:00|6241.9|6239.1|6238.9|6236.1|6242.4|6239.6|6235.4|6232.6|300
1614556500000|2021-02-28 23:55:00|6238.4|6235.6|6241.4|6238.6|6244.4|6241.6|6238.4|6235.6|325
1614556800000|2021-03-01 00:00:00|6241.9|6239.1|6246.4|6243.6|6247.3|6244.5|6240.1|6237.3|508
1614557100000|2021-03-01 00:05:00|6246.3|6243.5|6242.8|6240|6246.4|6243.6|6241.4|6238.6|292
1614557400000|2021-03-01 00:10:00|6242.4|6239.6|6253.4|6250.6|6254.3|6251.5|6240.6|6237.8|561
1614557700000|2021-03-01 00:15:00|6253.6|6250.8|6248.9|6246.1|6253.6|6250.8|6247.2|6244.4|400
1614558000000|2021-03-01 00:20:00|6248.4|6245.6|6246.4|6243.6|6250.4|6247.6|6243.6|6240.8|260
1614558300000|2021-03-01 00:25:00|6246.7|6243.9|6252.2|6249.4|6252.2|6249.4|6244.2|6241.4|362
1614558600000|2021-03-01 00:30:00|6251.2|6248.4|6248.4|6245.6|6252.2|6249.4|6247.4|6244.6|146
1614558900000|2021-03-01 00:35:00|6248.2|6245.4|6251.4|6248.6|6252.1|6249.3|6248.2|6245.4|216
1614559200000|2021-03-01 00:40:00|6251.2|6248.4|6253.2|6250.4|6256.2|6253.4|6250.4|6247.6|259
1614559500000|2021-03-01 00:45:00|6253.4|6250.6|6254.4|6251.6|6256.4|6253.6|6252.9|6250.1|204
1614559800000|2021-03-01 00:50:00|6255.2|6252.4|6255.4|6252.6|6257.6|6254.8|6254.2|6251.4|219
1614560100000|2021-03-01 00:55:00|6256.2|6253.4|6254.9|6252.1|6256.4|6253.6|6252.2|6249.4|243
1614560400000|2021-03-01 01:00:00|6254.6|6251.8|6257.6|6254.8|6269.6|6266.8|6254.2|6251.4|2227
1614560700000|2021-03-01 01:05:00|6258.4|6255.6|6267.6|6264.8|6271.4|6268.6|6256.6|6253.8|1096
1614561000000|2021-03-01 01:10:00|6267.9|6265.1|6279.6|6276.8|6280.6|6277.8|6263.6|6260.8|1301
1614561300000|2021-03-01 01:15:00|6279.9|6277.1|6276.7|6273.9|6283.9|6281.1|6274.9|6272.1|2035
1614561600000|2021-03-01 01:20:00|6276.6|6273.8|6268.7|6265.9|6277.7|6274.9|6268.1|6265.3|758
1614561900000|2021-03-01 01:25:00|6268.6|6265.8|6275.7|6272.9|6276.7|6273.9|6265.9|6263.1|942
1614562200000|2021-03-01 01:30:00|6275.6|6272.8|6266.2|6263.4|6281.6|6278.8|6265.6|6262.8|1048
1614562500000|2021-03-01 01:35:00|6266.6|6263.8|6262.7|6259.9|6268.6|6265.8|6260.6|6257.8|667
1614562800000|2021-03-01 01:40:00|6262.6|6259.8|6255.4|6252.6|6263.2|6260.4|6254.6|6251.8|909
1614563100000|2021-03-01 01:45:00|6255.1|6252.3|6258.5|6255.7|6258.5|6255.7|6251.6|6248.8|634
1614563400000|2021-03-01 01:50:00|6258.7|6255.9|6266.7|6263.9|6266.7|6263.9|6256.5|6253.7|600
1614563700000|2021-03-01 01:55:00|6266.5|6263.7|6257.4|6254.6|6266.5|6263.7|6255.5|6252.7|405
1614564000000|2021-03-01 02:00:00|6257.5|6254.7|6256.7|6253.9|6264.4|6261.6|6256.7|6253.9|439
1614564300000|2021-03-01 02:05:00|6256.5|6253.7|6253.7|6250.9|6259.7|6256.9|6252.5|6249.7|398
1614564600000|2021-03-01 02:10:00|6254.5|6251.7|6255|6252.2|6256.7|6253.9|6252.4|6249.6|384
1614564900000|2021-03-01 02:15:00|6255.4|6252.6|6251.3|6248.5|6255.5|6252.7|6250|6247.2|262
1614565200000|2021-03-01 02:20:00|6251|6248.2|6257.3|6254.5|6259|6256.2|6250.7|6247.9|313
1614565500000|2021-03-01 02:25:00|6257.5|6254.7|6255.3|6252.5|6259.3|6256.5|6254.3|6251.5|239
1614565800000|2021-03-01 02:30:00|6255|6252.2|6249.7|6246.9|6256.7|6253.9|6245.7|6242.9|585
1614566100000|2021-03-01 02:35:00|6250.3|6247.5|6252.7|6249.9|6255.7|6252.9|6248.7|6245.9|328
1614566400000|2021-03-01 02:40:00|6252.5|6249.7|6248.7|6245.9|6255.3|6251.7|6247.7|6244.9|355
1614566700000|2021-03-01 02:45:00|6248.5|6245.7|6246.7|6243.9|6249.7|6246.9|6245.5|6242.7|217
1614567000000|2021-03-01 02:50:00|6246.5|6243.7|6252.7|6249.9|6254.7|6251.9|6246.5|6243.7|369
1614567300000|2021-03-01 02:55:00|6253|6250.2|6244.7|6241.9|6253.7|6250.9|6243.7|6240.9|310
1614567600000|2021-03-01 03:00:00|6244.5|6241.7|6240.7|6237.9|6248.7|6245.9|6240.7|6237.9|535
1614567900000|2021-03-01 03:05:00|6240.9|6238.1|6238.7|6235.9|6242.7|6239.9|6238|6235.2|367
1614568200000|2021-03-01 03:10:00|6239.3|6236.5|6246.7|6243.9|6250.7|6247.9|6238.9|6236.1|418
1614568500000|2021-03-01 03:15:00|6246.5|6243.7|6248.7|6245.9|6250.7|6247.9|6243.3|6240.5|350
1614568800000|2021-03-01 03:20:00|6249.5|6246.7|6252|6249.2|6253.3|6250.5|6249.3|6246.5|284
1614569100000|2021-03-01 03:25:00|6251.7|6248.9|6246.7|6243.9|6252|6249.2|6242.7|6239.9|373
1614569400000|2021-03-01 03:30:00|6247.5|6244.7|6243.7|6240.9|6247.7|6244.9|6240.5|6237.7|302
1614569700000|2021-03-01 03:35:00|6243|6240.2|6244.7|6241.9|6246.8|6244|6239.7|6236.9|381
1614570000000|2021-03-01 03:40:00|6244.5|6241.7|6247.5|6244.7|6247.8|6245|6242.7|6239.9|211
1614570300000|2021-03-01 03:45:00|6247.7|6244.9|6248.7|6245.9|6249.7|6246.9|6245.7|6242.9|177
1614570600000|2021-03-01 03:50:00|6248.5|6245.7|6247.6|6244.8|6248.7|6245.9|6246.5|6243.7|105
1614570900000|2021-03-01 03:55:00|6247.5|6244.7|6245.6|6242.8|6247.6|6244.8|6243.8|6241|150
1614571200000|2021-03-01 04:00:00|6245.5|6242.7|6240.6|6237.8|6245.6|6242.8|6240.6|6237.8|172
1614571500000|2021-03-01 04:05:00|6241.3|6238.5|6242.6|6239.8|6244.6|6241.8|6240.8|6238|189
1614571800000|2021-03-01 04:10:00|6242.8|6240|6241.6|6238.8|6243.6|6240.8|6241.6|6238.8|103
1614572100000|2021-03-01 04:15:00|6242.3|6239.5|6235.6|6232.8|6242.6|6239.8|6234.1|6231.3|443
1614572400000|2021-03-01 04:20:00|6235.8|6233|6232.4|6229.6|6238.6|6235.8|6231.4|6228.6|261
1614572700000|2021-03-01 04:25:00|6232.6|6229.8|6231.6|6228.8|6233.6|6230.8|6227.8|6225|377
1614573000000|2021-03-01 04:30:00|6231.8|6229|6235.6|6232.8|6236.6|6233.8|6231.8|6229|202
1614573300000|2021-03-01 04:35:00|6236.1|6233.3|6233.6|6230.8|6236.6|6233.8|6233.4|6230.6|201
1614573600000|2021-03-01 04:40:00|6233.4|6230.6|6232.6|6229.8|6233.6|6230.8|6230.6|6227.8|143
1614573900000|2021-03-01 04:45:00|6232.4|6229.6|6231.8|6229|6232.8|6230|6229.8|6227|133
1614574200000|2021-03-01 04:50:00|6231.4|6228.6|6231.6|6228.8|6232.6|6229.8|6229.1|6226.3|160
1614574500000|2021-03-01 04:55:00|6231.8|6229|6233.6|6230.8|6235.4|6232.6|6231.6|6228.8|210
1614574800000|2021-03-01 05:00:00|6233.8|6231|6239.6|6236.8|6241.4|6238.6|6233.6|6230.8|320
1614575100000|2021-03-01 05:05:00|6239.8|6237|6240.6|6237.8|6240.6|6237.8|6235.4|6232.6|241
1614575400000|2021-03-01 05:10:00|6240.8|6238|6243.6|6240.8|6245.6|6242.8|6240.6|6237.8|401
1614575700000|2021-03-01 05:15:00|6243.3|6240.5|6244.4|6241.6|6244.6|6241.8|6241.6|6238.8|246
1614576000000|2021-03-01 05:20:00|6243.8|6241|6241.6|6238.8|6245.8|6243|6241.4|6238.6|221
1614576300000|2021-03-01 05:25:00|6240.6|6237.8|6242.6|6239.8|6243.9|6241.1|6240.6|6237.8|111
1614576600000|2021-03-01 05:30:00|6242.3|6239.5|6243.6|6240.8|6252.6|6249.8|6240.6|6237.8|580
1614576900000|2021-03-01 05:35:00|6243.3|6240.5|6234.6|6231.8|6244.6|6241.8|6232.4|6229.6|674
1614577200000|2021-03-01 05:40:00|6234.3|6231.5|6235.6|6232.8|6237.6|6234.8|6231.6|6228.8|414
1614577500000|2021-03-01 05:45:00|6235.4|6232.6|6226.9|6224.1|6235.4|6232.6|6226.4|6223.6|835
1614577800000|2021-03-01 05:50:00|6226.6|6223.8|6231.6|6228.8|6233.8|6231|6224.8|6222|438
1614578100000|2021-03-01 05:55:00|6231.8|6229|6235.3|6232.5|6235.6|6232.8|6229.6|6226.8|376
1614578400000|2021-03-01 06:00:00|6234.8|6232|6237.6|6234.8|6238.1|6235.3|6231.4|6228.6|306
1614578700000|2021-03-01 06:05:00|6238.2|6235.4|6244.6|6241.8|6245.6|6242.8|6237.7|6234.9|357
1614579000000|2021-03-01 06:10:00|6244.7|6241.9|6238.6|6235.8|6244.7|6241.9|6237.7|6234.9|255
1614579300000|2021-03-01 06:15:00|6238.9|6236.1|6240.6|6237.8|6241.6|6238.8|6236.6|6233.8|182
1614579600000|2021-03-01 06:20:00|6240.9|6238.1|6240.6|6237.8|6245.7|6242.9|6237.6|6234.8|373
1614579900000|2021-03-01 06:25:00|6240.2|6237.4|6234.7|6231.9|6240.2|6237.4|6232.7|6229.9|289
1614580200000|2021-03-01 06:30:00|6234.6|6231.8|6239.5|6236.7|6241.7|6238.9|6232.7|6229.9|249
1614580500000|2021-03-01 06:35:00|6239.7|6236.9|6238.5|6235.7|6241.7|6238.9|6238.5|6235.7|278
1614580800000|2021-03-01 06:40:00|6238.7|6235.9|6249.7|6246.9|6249.7|6246.9|6236.7|6233.9|416
1614581100000|2021-03-01 06:45:00|6249.5|6246.7|6247.7|6244.9|6251.5|6248.7|6245.7|6242.9|407
1614581400000|2021-03-01 06:50:00|6248.4|6245.6|6249.2|6246.4|6250.7|6247.9|6247.7|6244.9|203
1614581700000|2021-03-01 06:55:00|6249.5|6246.7|6250.5|6247.7|6251.7|6248.9|6248.5|6245.7|244
1614582000000|2021-03-01 07:00:00|6249.7|6246.9|6258.7|6255.9|6262.3|6259.5|6249.7|6246.9|826
1614582300000|2021-03-01 07:05:00|6258.5|6255.7|6260.5|6257.7|6262.5|6259.7|6257.7|6254.9|376
1614582600000|2021-03-01 07:10:00|6260.7|6257.9|6258.7|6255.9|6262.7|6259.9|6257.5|6254.7|246
1614582900000|2021-03-01 07:15:00|6259.2|6256.4|6260.5|6257.7|6263.3|6260.5|6257.5|6254.7|303
1614583200000|2021-03-01 07:20:00|6260.7|6257.9|6260.5|6257.7|6263.2|6260.4|6254.7|6251.9|364
1614583500000|2021-03-01 07:25:00|6260.7|6257.9|6261.7|6258.9|6263.5|6260.7|6259.7|6256.9|306
1614583800000|2021-03-01 07:30:00|6261.5|6258.7|6253.7|6250.9|6261.7|6258.9|6252.7|6249.9|461
1614584100000|2021-03-01 07:35:00|6252.7|6249.9|6255.5|6252.7|6261.7|6258.9|6252.7|6249.9|323
1614584400000|2021-03-01 07:40:00|6255.2|6252.4|6251.7|6248.9|6259.7|6256.9|6250.7|6247.9|402
1614584700000|2021-03-01 07:45:00|6251.5|6248.7|6262.5|6259.7|6263.7|6260.9|6250.2|6247.4|870
1614585000000|2021-03-01 07:50:00|6262.7|6259.9|6263.5|6260.7|6265.7|6262.9|6261.7|6258.9|498
1614585300000|2021-03-01 07:55:00|6263.2|6260.4|6261.2|6258.4|6265.7|6262.9|6256.9|6254.1|544
1614585600000|2021-03-01 08:00:00|6260.7|6257.9|6258.7|6255.9|6265.5|6262.7|6255.7|6252.9|1071
1614585900000|2021-03-01 08:05:00|6258.5|6255.7|6255.5|6252.7|6263.7|6260.9|6250.7|6247.9|881
1614586200000|2021-03-01 08:10:00|6255.7|6252.9|6252.5|6249.7|6258.5|6255.7|6251.5|6248.7|791
1614586500000|2021-03-01 08:15:00|6252.7|6249.9|6247.5|6244.7|6254.7|6251.9|6245.5|6242.7|685
1614586800000|2021-03-01 08:20:00|6247.7|6244.9|6256.2|6253.4|6259.5|6256.7|6247.5|6244.7|737
1614587100000|2021-03-01 08:25:00|6256.5|6253.7|6251.7|6248.9|6259.3|6256.5|6250.7|6247.9|808
1614587400000|2021-03-01 08:30:00|6250.7|6247.9|6253.7|6250.9|6253.7|6250.9|6246.5|6243.7|1209
1614587700000|2021-03-01 08:35:00|6253.5|6250.7|6252.7|6249.9|6257.5|6254.7|6251.3|6248.5|470
1614588000000|2021-03-01 08:40:00|6251.7|6248.9|6252|6249.2|6256.7|6253.9|6248.5|6245.7|689
1614588300000|2021-03-01 08:45:00|6252.5|6249.7|6247.5|6244.7|6258.7|6255.9|6246.6|6243.8|693
1614588600000|2021-03-01 08:50:00|6247.1|6244.3|6245.6|6242.8|6249.6|6246.8|6242.8|6240|760
1614588900000|2021-03-01 08:55:00|6246|6243.2|6247.6|6244.8|6250.6|6247.8|6244.6|6241.8|462
1614589200000|2021-03-01 09:00:00|6248.3|6245.5|6255.6|6252.8|6257.6|6254.8|6246.5|6243.7|883
1614589500000|2021-03-01 09:05:00|6256|6253.2|6260.5|6257.7|6264.6|6261.8|6253.6|6250.8|833
1614589800000|2021-03-01 09:10:00|6260.6|6257.8|6257.6|6254.8|6261.6|6258.8|6254.4|6251.6|587
1614590100000|2021-03-01 09:15:00|6258.1|6255.3|6244.6|6241.8|6259.6|6256.8|6244.6|6241.8|764
1614590400000|2021-03-01 09:20:00|6244.9|6242.1|6241.1|6238.3|6250.6|6247.8|6238.1|6235.3|939
1614590700000|2021-03-01 09:25:00|6241.4|6238.6|6243.6|6240.8|6244.6|6241.8|6238.4|6235.6|1199
1614591000000|2021-03-01 09:30:00|6243.4|6240.6|6238.8|6236|6247.6|6244.8|6234.6|6231.8|690
1614591300000|2021-03-01 09:35:00|6239.1|6236.3|6237.6|6234.8|6240.8|6238|6231.8|6229|618
1614591600000|2021-03-01 09:40:00|6237.3|6234.5|6236|6233.2|6238.6|6235.8|6232.8|6230|483
1614591900000|2021-03-01 09:45:00|6236.3|6233.5|6241.8|6239|6244.8|6242|6233.6|6230.8|647
1614592200000|2021-03-01 09:50:00|6241.6|6238.8|6243|6240.2|6246.8|6244|6239.6|6236.8|383
1614592500000|2021-03-01 09:55:00|6242.8|6240|6244.6|6241.8|6249.8|6247|6242|6239.2|444
1614592800000|2021-03-01 10:00:00|6244|6241.2|6232.8|6230|6247.8|6245|6230.8|6228|710
1614593100000|2021-03-01 10:05:00|6233|6230.2|6230|6227.2|6237.8|6235|6229|6226.2|448
1614593400000|2021-03-01 10:10:00|6230.2|6227.4|6230.8|6228|6233|6230.2|6227.8|6225|313
1614593700000|2021-03-01 10:15:00|6230.6|6227.8|6226.8|6224|6235|6232.2|6226.6|6223.8|283
1614594000000|2021-03-01 10:20:00|6227|6224.2|6225.8|6223|6228.8|6226|6224.8|6222|401
1614594300000|2021-03-01 10:25:00|6225.6|6222.8|6228|6225.2|6230|6227.2|6224.6|6221.8|563
1614594600000|2021-03-01 10:30:00|6228.5|6225.7|6220.8|6218|6228.5|6225.7|6220|6217.2|1178
1614594900000|2021-03-01 10:35:00|6221|6218.2|6219|6216.2|6225|6222.2|6217|6214.2|554
1614595200000|2021-03-01 10:40:00|6218.8|6216|6218.8|6216|6225|6222.2|6217|6214.2|518
1614595500000|2021-03-01 10:45:00|6218.9|6216.1|6224.8|6222|6226.9|6224.1|6217.9|6215.1|269
1614595800000|2021-03-01 10:50:00|6224.9|6222.1|6223.9|6221.1|6228.8|6226|6221.8|6219|403
1614596100000|2021-03-01 10:55:00|6222.9|6220.1|6221.9|6219.1|6226.6|6223.8|6219.9|6217.1|245
1614596400000|2021-03-01 11:00:00|6222.6|6219.8|6222.8|6220|6226.6|6223.8|6219.8|6217|334
1614596700000|2021-03-01 11:05:00|6222.6|6219.8|6218.9|6216.1|6224.8|6222|6216.6|6213.8|506
1614597000000|2021-03-01 11:10:00|6218.7|6215.9|6218.7|6215.9|6220.9|6218.1|6216.7|6213.9|251
1614597300000|2021-03-01 11:15:00|6218.4|6215.6|6216.9|6214.1|6221.9|6219.1|6215.9|6213.1|300
1614597600000|2021-03-01 11:20:00|6217.2|6214.4|6215.9|6213.1|6218.9|6216.1|6212.6|6209.8|507
1614597900000|2021-03-01 11:25:00|6215.7|6212.9|6216.5|6213.7|6218.7|6215.9|6211.7|6208.9|474
1614598200000|2021-03-01 11:30:00|6215.9|6213.1|6215.2|6212.4|6216.7|6213.9|6213.5|6210.7|367
1614598500000|2021-03-01 11:35:00|6214.9|6212.1|6212.5|6209.7|6217.2|6214.4|6208.5|6205.7|536
1614598800000|2021-03-01 11:40:00|6212.9|6210.1|6212|6209.2|6214.5|6211.7|6210.7|6207.9|200
1614599100000|2021-03-01 11:45:00|6211.7|6208.9|6203.9|6201.1|6212|6209.2|6200.7|6197.9|818
1614599400000|2021-03-01 11:50:00|6204.2|6201.4|6202.7|6199.9|6208.7|6205.9|6197.7|6194.9|741
1614599700000|2021-03-01 11:55:00|6201.9|6199.1|6201.7|6198.9|6204.7|6201.9|6196.9|6194.1|541
1614600000000|2021-03-01 12:00:00|6201.5|6198.7|6205.5|6202.7|6206.5|6203.7|6198.7|6195.9|592
1614600300000|2021-03-01 12:05:00|6205.2|6202.4|6202.7|6199.9|6205.2|6202.4|6199.2|6196.4|476
1614600600000|2021-03-01 12:10:00|6202.5|6199.7|6202.7|6199.9|6203.7|6200.9|6197.2|6194.4|453
1614600900000|2021-03-01 12:15:00|6203|6200.2|6203.7|6200.9|6206.6|6201.9|6198.7|6195.9|407
1614601200000|2021-03-01 12:20:00|6203.5|6200.7|6195.7|6192.9|6203.5|6200.7|6194.7|6191.9|548
1614601500000|2021-03-01 12:25:00|6195.1|6192.3|6202.5|6199.7|6203.5|6200.7|6193.7|6190.9|873
1614601800000|2021-03-01 12:30:00|6203.3|6200.5|6198.7|6195.9|6203.5|6200.7|6197.7|6194.9|565
1614602100000|2021-03-01 12:35:00|6198.9|6196.1|6203.1|6200.3|6203.9|6201.1|6194.9|6192.1|1278
1614602400000|2021-03-01 12:40:00|6203.3|6200.5|6210.1|6207.3|6211.3|6208.5|6203.3|6200.5|976
1614602700000|2021-03-01 12:45:00|6210.3|6207.5|6223.1|6220.3|6229.9|6227.1|6210.1|6207.3|2648
1614603000000|2021-03-01 12:50:00|6222.9|6220.1|6224.9|6222.1|6227.1|6224.3|6221.9|6219.1|887
1614603300000|2021-03-01 12:55:00|6224.6|6221.8|6221.1|6218.3|6224.9|6222.1|6219.2|6216.4|507
1614603600000|2021-03-01 13:00:00|6221.7|6218.9|6221.1|6218.3|6226.9|6224.1|6219.2|6216.4|987
1614603900000|2021-03-01 13:05:00|6220.9|6218.1|6215.1|6212.3|6221.9|6219.1|6212.9|6210.1|1466
1614604200000|2021-03-01 13:10:00|6214.4|6211.6|6214.2|6211.4|6218.9|6216.1|6210.2|6207.4|1159
1614604500000|2021-03-01 13:15:00|6214|6211.2|6201|6198.2|6214.9|6212.1|6199.9|6197.1|1622
1614604800000|2021-03-01 13:20:00|6201.2|6198.4|6196|6193.2|6204.2|6201.4|6189.9|6187.1|2468
1614605100000|2021-03-01 13:25:00|6196.2|6193.4|6184.9|6182.1|6197.9|6195.1|6181|6178.2|2262
1614605400000|2021-03-01 13:30:00|6185|6182.2|6179.8|6177|6186.2|6183.4|6177.2|6174.4|1733
1614605700000|2021-03-01 13:35:00|6180|6177.2|6199.5|6196.7|6199.8|6197|6174|6171.2|3801
1614606000000|2021-03-01 13:40:00|6199.2|6196.4|6195|6192.2|6199.8|6197|6191.7|6188.9|1624
1614606300000|2021-03-01 13:45:00|6195.8|6193|6194.8|6192|6202.1|6199|6193.8|6191|1004
1614606600000|2021-03-01 13:50:00|6194.2|6191.4|6184.2|6181.4|6195.8|6193|6183.8|6181|1442
1614606900000|2021-03-01 13:55:00|6184.8|6182|6163|6160.2|6187.8|6185|6163|6160.2|2592
1614607200000|2021-03-01 14:00:00|6163.2|6160.4|6184|6181.2|6185.8|6183|6154.2|6151.4|6595
1614607500000|2021-03-01 14:05:00|6184.3|6181.5|6166|6163.2|6194|6191.2|6163.2|6160.4|5017
1614607800000|2021-03-01 14:10:00|6166.8|6164|6164.2|6161.4|6175|6172.2|6163.2|6160.4|3071
1614608100000|2021-03-01 14:15:00|6163.6|6160.8|6154|6151.2|6167.2|6164.4|6144.2|6141.4|4817
1614608400000|2021-03-01 14:20:00|6154.2|6151.4|6145.5|6142.7|6155|6152.2|6141.2|6138.4|2429
1614608700000|2021-03-01 14:25:00|6145.2|6142.4|6141.4|6138.6|6154|6151.2|6140|6137.2|3616
1614609000000|2021-03-01 14:30:00|6141.2|6138.4|6104.4|6101.6|6147.2|6144.4|6102.9|6100.1|8375
1614609300000|2021-03-01 14:35:00|6105|6102.2|6129.9|6127.1|6146.9|6144.1|6103.2|6100.4|9233
1614609600000|2021-03-01 14:40:00|6129.6|6126.8|6154.2|6151.4|6156|6153.2|6129.6|6126.8|3068
1614609900000|2021-03-01 14:45:00|6155.6|6151.6|6159|6156.2|6167.2|6164.4|6151.2|6148.4|3379
1614610200000|2021-03-01 14:50:00|6158.2|6155.4|6155|6152.2|6166.8|6164|6150|6147.2|2765
1614610500000|2021-03-01 14:55:00|6155.2|6152.4|6147.2|6144.4|6156.8|6154|6144.2|6141.4|1715
1614610800000|2021-03-01 15:00:00|6147.5|6144.7|6137.2|6134.4|6149.2|6146.4|6121.6|6118.8|6784
1614611100000|2021-03-01 15:05:00|6136.4|6133.6|6161.8|6159|6163.8|6161|6136.4|6133.6|3754
1614611400000|2021-03-01 15:10:00|6161.2|6158.4|6183.3|6180.5|6185.6|6182.8|6160.8|6158|4720
1614611700000|2021-03-01 15:15:00|6183.6|6180.8|6179.8|6177|6189.8|6187|6172.5|6169.7|4145
1614612000000|2021-03-01 15:20:00|6180.3|6177.5|6166.5|6163.7|6184.8|6182|6166.2|6163.4|3087
1614612300000|2021-03-01 15:25:00|6166.2|6163.4|6155.2|6152.4|6167.8|6165|6152.2|6149.4|3211
1614612600000|2021-03-01 15:30:00|6155.5|6152.7|6144.2|6141.4|6156.2|6153.4|6143.2|6140.4|2707
1614612900000|2021-03-01 15:35:00|6144.5|6141.7|6145.5|6142.7|6152.8|6150|6138.3|6135.5|5256
1614613200000|2021-03-01 15:40:00|6145.8|6143|6151.2|6148.4|6152.3|6149.5|6139.5|6136.7|3279
1614613500000|2021-03-01 15:45:00|6150.5|6147.7|6142.1|6139.3|6152.2|6149.4|6131.3|6128.5|2784
1614613800000|2021-03-01 15:50:00|6142.8|6140|6150.1|6147.3|6151.3|6148.5|6139.1|6136.3|2632
1614614100000|2021-03-01 15:55:00|6149.5|6146.7|6169|6166.2|6174.8|6172|6148|6145.2|4018
1614614400000|2021-03-01 16:00:00|6169.8|6167|6167.9|6165.1|6172.1|6169.3|6160.1|6157.3|2404
1614614700000|2021-03-01 16:05:00|6168.1|6165.3|6176.8|6174|6178.9|6176.1|6162.9|6160.1|1813
1614615000000|2021-03-01 16:10:00|6175.8|6173|6176.9|6174.1|6182.8|6180|6170.4|6167.6|1803
1614615300000|2021-03-01 16:15:00|6177.3|6174.5|6181.9|6179.1|6183.8|6181|6172.9|6170.1|1418
1614615600000|2021-03-01 16:20:00|6182.4|6179.6|6172.9|6170.1|6185.9|6183.1|6170.1|6167.3|2021
1614615900000|2021-03-01 16:25:00|6173.1|6170.3|6166.9|6164.1|6181.1|6178.3|6166.4|6163.6|1995
1614616200000|2021-03-01 16:30:00|6166.3|6163.5|6160.3|6157.5|6172.9|6170.1|6158.5|6155.7|3934
1614616500000|2021-03-01 16:35:00|6160.1|6157.3|6151.5|6148.7|6166.3|6163.5|6151.1|6148.3|2187
1614616800000|2021-03-01 16:40:00|6151.8|6149|6139.2|6136.4|6152.3|6149.5|6134.5|6131.7|5578
1614617100000|2021-03-01 16:45:00|6138.9|6136.1|6136.9|6134.1|6142.9|6140.1|6132.9|6130.1|1674
1614617400000|2021-03-01 16:50:00|6137.5|6134.7|6136.9|6134.1|6140.9|6138.1|6131.9|6129.1|1460
1614617700000|2021-03-01 16:55:00|6136.5|6133.7|6139.5|6136.7|6146.3|6143.5|6135.5|6132.7|3232
1614618000000|2021-03-01 17:00:00|6140.5|6137.7|6140.3|6137.5|6148.5|6145.7|6139.5|6136.7|1526
1614618300000|2021-03-01 17:05:00|6140.5|6137.7|6132.7|6129.9|6145.5|6142.7|6130.5|6127.7|2215
1614618600000|2021-03-01 17:10:00|6132.9|6130.1|6132.9|6130.1|6136.9|6134.1|6129.9|6127.1|1357
1614618900000|2021-03-01 17:15:00|6133.5|6130.7|6132.9|6130.1|6135.9|6133.1|6128.5|6125.7|1295
1614619200000|2021-03-01 17:20:00|6132.7|6129.9|6136.9|6134.1|6138.5|6135.7|6127.9|6125.1|1672
1614619500000|2021-03-01 17:25:00|6136.7|6133.9|6124.7|6121.9|6138.7|6135.9|6122.9|6120.1|2095
1614619800000|2021-03-01 17:30:00|6124|6121.2|6124.9|6122.1|6126.9|6124.1|6117.2|6114.4|2199
1614620100000|2021-03-01 17:35:00|6124.7|6121.9|6121.7|6118.9|6130.5|6127.7|6120.9|6118.1|1519
1614620400000|2021-03-01 17:40:00|6121|6118.2|6109.5|6106.7|6121.9|6119.1|6108.9|6106.1|2212
1614620700000|2021-03-01 17:45:00|6109.7|6106.9|6100.8|6098|6109.9|6107.1|6099.8|6097|2660
1614621000000|2021-03-01 17:50:00|6101.5|6098.7|6091.8|6089|6103.5|6100.7|6091.8|6089|2674
1614621300000|2021-03-01 17:55:00|6091.2|6088.4|6052.7|6049.9|6091.8|6089|6051.8|6049|8285
1614621600000|2021-03-01 18:00:00|6053.3|6050.5|6044.6|6041.8|6058.2|6055.4|6033.6|6030.8|19449
1614621900000|2021-03-01 18:05:00|6045.2|6042.4|6045.6|6042.8|6050.6|6047.8|6037.6|6034.8|6057
1614622200000|2021-03-01 18:10:00|6045.4|6042.6|5996.4|5993.6|6046.4|6043.6|5996.4|5993.6|6286
1614622500000|2021-03-01 18:15:00|5995.6|5992.8|6008.1|6005.3|6017.2|6014.4|5990.4|5987.6|5908
1614622800000|2021-03-01 18:20:00|6008.4|6005.6|6017.7|6014.9|6018|6015.2|6001.2|5998.4|3890
1614623100000|2021-03-01 18:25:00|6017.4|6014.6|6029|6026.2|6035.2|6032.4|6016.7|6013.9|4143
1614623400000|2021-03-01 18:30:00|6028.2|6025.4|6024|6021.2|6030.8|6028|6010.2|6007.4|2455
1614623700000|2021-03-01 18:35:00|6023.2|6020.4|6035.6|6032.8|6037.8|6035|6022.2|6019.4|3327
1614624000000|2021-03-01 18:40:00|6035.9|6033.1|6043.6|6040.8|6045.6|6042.8|6031.4|6028.6|2593
1614624300000|2021-03-01 18:45:00|6043.4|6040.6|6051.4|6048.6|6052.4|6049.6|6042.2|6039.4|2794
1614624600000|2021-03-01 18:50:00|6050.6|6047.8|6054.2|6051.4|6055.4|6052.6|6048.2|6045.4|2516
1614624900000|2021-03-01 18:55:00|6054.4|6051.6|6054.2|6051.4|6058.4|6055.6|6045.4|6042.6|2587
1614625200000|2021-03-01 19:00:00|6054.8|6052|6061.2|6058.4|6061.2|6058.4|6048.2|6045.4|2137
1614625500000|2021-03-01 19:05:00|6060.7|6057.9|6062.4|6059.6|6069|6066.2|6057|6054.2|2376
1614625800000|2021-03-01 19:10:00|6063|6060.2|6060|6057.2|6066|6063.2|6056.4|6053.6|1711
1614626100000|2021-03-01 19:15:00|6060.2|6057.4|6058.2|6055.4|6064.2|6061.4|6052.2|6049.4|2552
1614626400000|2021-03-01 19:20:00|6058|6055.2|6057.6|6054.8|6068.2|6065.4|6054.4|6051.6|3471
1614626700000|2021-03-01 19:25:00|6057.4|6054.6|6047|6044.2|6067.6|6064.8|6044.8|6042|14324
1614627000000|2021-03-01 19:30:00|6046.4|6043.6|6059.6|6056.8|6059.9|6057.1|6045.4|6042.6|4521
1614627300000|2021-03-01 19:35:00|6059.4|6056.6|6048.2|6045.4|6060|6057.2|6045.2|6042.4|2410
1614627600000|2021-03-01 19:40:00|6047.4|6044.6|6045.4|6042.6|6048.9|6046.1|6044.4|6041.6|776
1614627900000|2021-03-01 19:45:00|6046|6043.2|6051.2|6048.4|6052|6049.2|6045.4|6042.6|663
1614628200000|2021-03-01 19:50:00|6051.4|6048.6|6049.4|6046.6|6052.4|6049.6|6048.2|6045.4|563
1614628500000|2021-03-01 19:55:00|6050|6047.2|6042.2|6039.4|6050.4|6047.6|6041.4|6038.6|508
1614628800000|2021-03-01 20:00:00|6042.4|6039.6|6022.2|6019.4|6048.4|6045.6|6021.2|6018.4|1511
1614629100000|2021-03-01 20:05:00|6022.4|6019.6|6028.2|6025.4|6030.2|6027.4|6020.2|6017.4|905
1614629400000|2021-03-01 20:10:00|6028.4|6025.6|6030.2|6027.4|6034|6031.2|6027|6024.2|1352
1614629700000|2021-03-01 20:15:00|6030|6027.2|6026|6023.2|6032|6029.2|6023.2|6020.4|1773
1614630000000|2021-03-01 20:20:00|6026.2|6023.4|6021|6018.2|6026.2|6023.4|6019|6016.2|457
1614630300000|2021-03-01 20:25:00|6022|6019.2|6017.5|6014.7|6023|6020.2|6015|6012.2|648
1614630600000|2021-03-01 20:30:00|6018|6015.2|6015.2|6012.4|6019|6016.2|6014|6011.2|630
1614630900000|2021-03-01 20:35:00|6015.4|6012.6|6010.2|6007.4|6016.2|6013.4|6009|6006.2|508
1614631200000|2021-03-01 20:40:00|6010|6007.2|6012|6009.2|6015.2|6012.4|6010|6007.2|602
1614631500000|2021-03-01 20:45:00|6012.2|6009.4|6020|6017.2|6021.7|6018.9|6011|6008.2|582
1614631800000|2021-03-01 20:50:00|6019.7|6016.9|6031|6028.2|6031|6028.2|6019|6016.2|685
1614632100000|2021-03-01 20:55:00|6031.6|6028.8|6038|6035.2|6038.5|6035.7|6030|6027.2|765
1614632400000|2021-03-01 21:00:00|6038.2|6035.4|6032|6029.2|6040|6037.2|6031.2|6028.4|722
1614632700000|2021-03-01 21:05:00|6031.7|6028.9|6035.2|6032.4|6037.2|6034.4|6030.4|6027.6|259
1614633000000|2021-03-01 21:10:00|6035.4|6032.6|6035.7|6032.9|6037.2|6034.4|6035|6032.2|271
1614633300000|2021-03-01 21:15:00|6035.5|6032.7|6036|6033.2|6036.5|6033.7|6033|6030.2|340
1614633600000|2021-03-01 21:20:00|6036.2|6033.4|6033|6030.2|6036.2|6033.4|6032|6029.2|193
1614633900000|2021-03-01 21:25:00|6032.2|6029.4|6035.1|6032.3|6036|6033.2|6032|6029.2|106
1614634200000|2021-03-01 21:30:00|6035|6032.2|6033.1|6030.3|6035.1|6032.3|6032.3|6029.5|149
1614634500000|2021-03-01 21:35:00|6033|6030.2|6024.9|6022.1|6033.1|6030.3|6023.9|6021.1|230
1614634800000|2021-03-01 21:40:00|6023.9|6021.1|6028.1|6025.3|6032.3|6029.5|6023.9|6021.1|305
1614635100000|2021-03-01 21:45:00|6028.4|6025.6|6009.4|6006.6|6028.9|6026.1|6005.9|6003.1|669
1614635400000|2021-03-01 21:50:00|6009.7|6006.9|6019.1|6016.3|6021.9|6019.1|6009.7|6006.9|225
1614635700000|2021-03-01 21:55:00|6019.4|6016.6|6014.4|6011.6|6023.7|6020.9|6007.6|6002.2|993
1614639600000|2021-03-01 23:00:00|6021.6|6018.8|6014.4|6011.6|6023.7|6020.3|6006.8|6004|621
1614639900000|2021-03-01 23:05:00|6014.6|6011.8|6022.1|6019.3|6024.1|6021.3|6014.4|6011.6|326
1614640200000|2021-03-01 23:10:00|6022.6|6019.8|6027.1|6024.3|6029.1|6026.3|6022.6|6019.8|192
1614640500000|2021-03-01 23:15:00|6026.6|6023.8|6029.1|6026.3|6030.6|6027.8|6026.1|6023.3|108
1614640800000|2021-03-01 23:20:00|6029.4|6026.6|6022.4|6019.6|6031.7|6028.9|6018.3|6015.5|278
1614641100000|2021-03-01 23:25:00|6022.3|6019.5|6022.6|6019.8|6027.1|6024.3|6021.1|6018.3|150
1614641400000|2021-03-01 23:30:00|6022.9|6020.1|6020.1|6017.3|6023.1|6020.3|6018.6|6015.8|95
1614641700000|2021-03-01 23:35:00|6019.6|6016.8|6023.1|6020.3|6023.7|6020.9|6019.1|6016.3|45
1614642000000|2021-03-01 23:40:00|6022.6|6019.8|6018.1|6015.3|6023.1|6020.3|6018.1|6015.3|73
1614642300000|2021-03-01 23:45:00|6017.9|6015.1|6012.1|6009.3|6018.9|6016.1|6009.3|6006.5|281
1614642600000|2021-03-01 23:50:00|6012.4|6009.6|6016.6|6013.8|6023.9|6021.1|6012.4|6009.6|386
1614642900000|2021-03-01 23:55:00|6016.9|6014.1|6019.1|6016.3|6019.1|6016.3|6014.1|6011.3|75
1614643200000|2021-03-02 00:00:00|6018.8|6016|6003.1|6000.3|6018.9|6016.1|6002.1|5999.3|764
1614643500000|2021-03-02 00:05:00|6002.9|6000.1|5987.1|5984.3|6002.9|6000.1|5981.3|5978.5|1509
1614643800000|2021-03-02 00:10:00|5986.9|5984.1|5993.1|5990.3|5997.4|5994.6|5984.1|5981.3|536
1614644100000|2021-03-02 00:15:00|5993.4|5990.6|5993.1|5990.3|5997.1|5994.3|5991.9|5989.1|298
1614644400000|2021-03-02 00:20:00|5993.4|5990.6|6001.1|5998.3|6001.1|5998.3|5993.1|5990.3|255
1614644700000|2021-03-02 00:25:00|6001.7|5998.9|5999|5996.2|6003.9|6001.1|5999|5996.2|289
1614645000000|2021-03-02 00:30:00|5999.4|5996.6|5996|5993.2|6000.4|5997.6|5993.5|5990.7|217
1614645300000|2021-03-02 00:35:00|5995.7|5992.9|6001.3|5998.5|6002|5999.2|5995|5992.2|165
1614645600000|2021-03-02 00:40:00|6001.6|5998.8|6008|6005.2|6009|6006.2|6001.6|5998.8|213
1614645900000|2021-03-02 00:45:00|6008.4|6005.6|6006.3|6003.5|6009|6006.2|6003.7|6000.9|147
1614646200000|2021-03-02 00:50:00|6006|6003.2|6007|6004.2|6008.5|6005.7|6002.2|5999.4|223
1614646500000|2021-03-02 00:55:00|6007.6|6004.8|6005|6002.2|6012|6009.2|6003.2|6000.4|279
1614646800000|2021-03-02 01:00:00|6005.3|6002.5|6015|6012.2|6016.8|6014|5994|5991.2|1476
1614647100000|2021-03-02 01:05:00|6015.3|6012.5|6011.8|6009|6026|6023.2|6008|6005.2|1442
1614647400000|2021-03-02 01:10:00|6012|6009.2|6007.8|6005|6018.8|6016|6006.8|6004|1183
1614647700000|2021-03-02 01:15:00|6007.6|6004.8|5999.6|5996.8|6009.6|6006.8|5997.6|5994.8|649
1614648000000|2021-03-02 01:20:00|5999.4|5996.6|5988|5985.2|6000.6|5997.8|5988|5985.2|832
1614648300000|2021-03-02 01:25:00|5987.8|5985|5995.6|5992.8|5998.8|5996|5985|5982.2|1337
1614648600000|2021-03-02 01:30:00|5995.8|5993|5973.6|5970.8|5996.6|5993.8|5973.4|5970.6|1214
1614648900000|2021-03-02 01:35:00|5973.3|5970.5|5983.6|5980.8|5984.6|5981.8|5970.6|5967.8|1064
1614649200000|2021-03-02 01:40:00|5983.4|5980.6|5970.6|5967.8|5983.6|5980.8|5968.8|5966|1006
1614649500000|2021-03-02 01:45:00|5970.3|5967.5|5968.6|5965.8|5975.4|5972.6|5966.8|5964|893
1614649800000|2021-03-02 01:50:00|5968.4|5965.6|5977.6|5974.8|5978.6|5975.8|5962.8|5960|846
1614650100000|2021-03-02 01:55:00|5976.6|5973.8|5962.4|5959.6|5977.8|5975|5961|5958.2|854
1614650400000|2021-03-02 02:00:00|5962.9|5960.1|5966.4|5963.6|5966.4|5963.6|5951.4|5948.6|1238
1614650700000|2021-03-02 02:05:00|5965.8|5963|5966.6|5963.8|5971.4|5968.6|5953.1|5950.3|1105
1614651000000|2021-03-02 02:10:00|5966|5963.2|5972.6|5969.8|5980.1|5977.3|5965.6|5962.8|894
1614651300000|2021-03-02 02:15:00|5973.1|5970.3|5966.4|5963.6|5974.4|5971.6|5965.8|5963|414
1614651600000|2021-03-02 02:20:00|5966.1|5963.3|5950|5947.2|5966.6|5963.8|5946.8|5944|1068
1614651900000|2021-03-02 02:25:00|5950.6|5947.8|5948.8|5946|5954|5951.2|5944.2|5941.4|983
1614652200000|2021-03-02 02:30:00|5948.6|5945.8|5941|5938.2|5955.6|5952.8|5938.8|5936|1354
1614652500000|2021-03-02 02:35:00|5940.5|5937.7|5943|5940.2|5950.3|5947.5|5937.8|5935|995
1614652800000|2021-03-02 02:40:00|5942.8|5940|5951|5948.2|5953.2|5950.4|5939|5936.2|883
1614653100000|2021-03-02 02:45:00|5951.5|5948.7|5958.8|5956|5959|5956.2|5949|5946.2|451
1614653400000|2021-03-02 02:50:00|5958.2|5955.4|5955.8|5953|5958.2|5955.4|5950|5947.2|561
1614653700000|2021-03-02 02:55:00|5955.2|5952.4|5950|5947.2|5957.8|5955|5946|5943.2|678
1614654000000|2021-03-02 03:00:00|5949.5|5946.7|5961|5958.2|5962|5959.2|5947|5944.2|561
1614654300000|2021-03-02 03:05:00|5960|5957.2|5960|5957.2|5961|5958.2|5955|5952.2|516
1614654600000|2021-03-02 03:10:00|5959.8|5957|5963|5960.2|5968.8|5966|5959|5956.2|440
1614654900000|2021-03-02 03:15:00|5962.8|5960|5962.8|5960|5964|5961.2|5959|5956.2|241
1614655200000|2021-03-02 03:20:00|5963.1|5960.3|5960.8|5958|5969|5966.2|5959|5956.2|575
1614655500000|2021-03-02 03:25:00|5960.5|5957.7|5957.9|5955.1|5963.5|5960.7|5956.8|5954|318
1614655800000|2021-03-02 03:30:00|5957.4|5954.6|5965.9|5963.1|5966.9|5964.1|5955.9|5953.1|374
1614656100000|2021-03-02 03:35:00|5966.1|5963.3|5973.9|5971.1|5973.9|5971.1|5965.7|5962.9|488
1614656400000|2021-03-02 03:40:00|5973.7|5970.9|5972.9|5970.1|5977.9|5975.1|5971.9|5969.1|505
1614656700000|2021-03-02 03:45:00|5973.1|5970.3|5976.9|5974.1|5981.7|5978.9|5972.7|5968.2|545
1614657000000|2021-03-02 03:50:00|5977.1|5974.3|5975.7|5972.9|5977.1|5974.3|5974.7|5971.9|155
1614657300000|2021-03-02 03:55:00|5976.5|5973.7|5979.9|5977.1|5980.9|5978.1|5975.7|5972.9|140
1614657600000|2021-03-02 04:00:00|5980.1|5977.3|5994.9|5992.1|5997.4|5994.6|5979.9|5977.1|1009
1614657900000|2021-03-02 04:05:00|5995.1|5992.3|5989.9|5987.1|5996.9|5994.1|5988.9|5986.1|431
1614658200000|2021-03-02 04:10:00|5989.7|5986.9|5987.9|5985.1|5990.9|5988.1|5986.9|5984.1|206
1614658500000|2021-03-02 04:15:00|5988.1|5985.3|5985.9|5983.1|5989.9|5987.1|5984.1|5981.3|217
1614658800000|2021-03-02 04:20:00|5986.1|5983.3|5982.7|5979.9|5986.7|5983.9|5980.9|5978.1|204
1614659100000|2021-03-02 04:25:00|5982.4|5979.6|5982.9|5980.1|5986.9|5984.1|5979.9|5977.1|230
1614659400000|2021-03-02 04:30:00|5982.6|5979.8|5982.9|5980.1|5986.7|5983.9|5982.4|5979.6|242
1614659700000|2021-03-02 04:35:00|5983.7|5980.9|5984.9|5982.1|5988.9|5986.1|5982.9|5980.1|187
1614660000000|2021-03-02 04:40:00|5984.6|5981.8|5983.9|5981.1|5984.9|5982.1|5981.9|5979.1|106
1614660300000|2021-03-02 04:45:00|5983.6|5980.8|5986.9|5984.1|5986.9|5984.1|5982.9|5980.1|119
1614660600000|2021-03-02 04:50:00|5986.6|5983.8|5983.9|5981.1|5986.9|5984.1|5983.9|5981.1|84
1614660900000|2021-03-02 04:55:00|5984.1|5981.3|5983.9|5981.1|5986.9|5984.1|5983.3|5980.5|122
1614661200000|2021-03-02 05:00:00|5983.6|5980.8|5974.9|5972.1|5983.9|5981.1|5973.1|5970.3|439
1614661500000|2021-03-02 05:05:00|5974.3|5971.5|5976.9|5974.1|5978.7|5975.9|5973.3|5970.5|278
1614661800000|2021-03-02 05:10:00|5976.7|5973.9|5974.9|5972.1|5978.9|5976.1|5973.7|5970.9|187
1614662100000|2021-03-02 05:15:00|5975.4|5972.6|5974.9|5972.1|5976.9|5974.1|5974.4|5971.6|96
1614662400000|2021-03-02 05:20:00|5974.7|5971.9|5962.9|5960.1|5975.9|5973.1|5961.4|5958.6|500
1614662700000|2021-03-02 05:25:00|5962.7|5959.9|5964.1|5961.3|5964.9|5962.1|5958.7|5955.9|474
1614663000000|2021-03-02 05:30:00|5964.7|5961.9|5975.4|5972.6|5978.9|5976.1|5961.7|5958.9|752
1614663300000|2021-03-02 05:35:00|5975.7|5972.9|5963.7|5960.9|5976.9|5974.1|5962.6|5959.8|706
1614663600000|2021-03-02 05:40:00|5963.9|5961.1|5967.9|5965.1|5974.7|5971.9|5962.4|5959.6|649
1614663900000|2021-03-02 05:45:00|5967.7|5964.9|5965.7|5962.9|5968.9|5966.1|5962.7|5959.9|343
1614664200000|2021-03-02 05:50:00|5966.1|5963.3|5974.5|5971.7|5975.7|5972.9|5966.1|5963.3|384
1614664500000|2021-03-02 05:55:00|5974.7|5971.9|5976.9|5974.1|5980.7|5977.9|5973.1|5970.3|492
1614664800000|2021-03-02 06:00:00|5975.9|5973.1|5972.7|5969.9|5976.9|5974.1|5968.7|5965.9|455
1614665100000|2021-03-02 06:05:00|5972.2|5969.4|5982.5|5979.7|5984.1|5981.3|5969.7|5966.9|607
1614665400000|2021-03-02 06:10:00|5982|5979.2|5997.7|5994.9|5998.3|5995.5|5980.7|5977.9|1070
1614665700000|2021-03-02 06:15:00|5998|5995.2|5996.5|5993.7|5998.3|5995.5|5991.3|5988.5|694
1614666000000|2021-03-02 06:20:00|5997|5994.2|6013.4|6010.6|6013.4|6010.6|5996.7|5993.9|996
1614666300000|2021-03-02 06:25:00|6013.2|6010.4|6010.4|6007.6|6013.9|6011.1|6002.4|5999.6|658
1614666600000|2021-03-02 06:30:00|6009.8|6007|5994.4|5991.6|6009.8|6007|5993.4|5990.6|730
1614666900000|2021-03-02 06:35:00|5994.7|5991.9|5995.4|5992.6|5999.7|5996.9|5990.4|5987.6|577
1614667200000|2021-03-02 06:40:00|5995.7|5992.9|5993.9|5991.1|5998.4|5995.6|5989.7|5986.9|435
1614667500000|2021-03-02 06:45:00|5993.6|5990.8|5986.4|5983.6|5994.1|5991.3|5982.6|5979.8|741
1614667800000|2021-03-02 06:50:00|5986.1|5983.3|5983.7|5980.9|5989.4|5986.6|5978.9|5976.1|651
1614668100000|2021-03-02 06:55:00|5984|5981.2|5980.4|5977.6|5989.4|5986.6|5975.6|5972.8|472
1614668400000|2021-03-02 07:00:00|5981|5978.2|5987.7|5984.9|5992.5|5987.9|5976.4|5973.6|483
1614668700000|2021-03-02 07:05:00|5988.4|5985.6|5999.4|5996.6|6001.6|5998.8|5986.4|5983.6|928
1614669000000|2021-03-02 07:10:00|5999.6|5996.8|5998.4|5995.6|6003.6|6000.8|5997.6|5994.8|489
1614669300000|2021-03-02 07:15:00|5998.1|5995.3|5998.4|5995.6|6001.2|5998.4|5993.6|5990.8|445
1614669600000|2021-03-02 07:20:00|5998.1|5995.3|5991.4|5988.6|5998.1|5995.3|5987.4|5984.6|436
1614669900000|2021-03-02 07:25:00|5991.1|5988.3|6004.4|6001.6|6005.4|6002.6|5989.8|5987|485
1614670200000|2021-03-02 07:30:00|6005.4|6002.6|6004.4|6001.6|6006.9|6004.1|5999.4|5996.6|499
1614670500000|2021-03-02 07:35:00|6004.9|6002.1|6002.4|5999.6|6006.4|6003.6|5999.4|5996.6|425
1614670800000|2021-03-02 07:40:00|6001.2|5998.4|5988.6|5985.8|6003.2|6000.4|5985.6|5982.8|967
1614671100000|2021-03-02 07:45:00|5988.4|5985.6|5987.4|5984.6|5993.2|5990.4|5987.2|5984.4|515
1614671400000|2021-03-02 07:50:00|5987.1|5984.3|5987.2|5984.4|5988.4|5985.6|5983.4|5980.6|392
1614671700000|2021-03-02 07:55:00|5987.4|5984.6|5984.4|5981.6|5993.7|5990.9|5983.4|5980.6|515
1614672000000|2021-03-02 08:00:00|5984.2|5981.4|5976.1|5973.3|5991.4|5988.6|5974.6|5971.8|1378
1614672300000|2021-03-02 08:05:00|5975.8|5973|5981.7|5978.9|5984.2|5981.4|5969.4|5966.6|1122
1614672600000|2021-03-02 08:10:00|5981.4|5978.6|5995.2|5992.4|5999|5996.2|5981.2|5978.4|1156
1614672900000|2021-03-02 08:15:00|5994.9|5992.1|5995.4|5992.6|5996.6|5993.8|5987.4|5984.6|547
1614673200000|2021-03-02 08:20:00|5995.2|5992.4|5988.9|5986.1|5995.6|5992.8|5984.6|5981.8|616
1614673500000|2021-03-02 08:25:00|5989.4|5986.6|5982.6|5979.8|5991.9|5989.1|5978.1|5975.3|1381
1614673800000|2021-03-02 08:30:00|5982|5979.2|5991.6|5988.8|5994.6|5991.8|5980.2|5977.4|1084
1614674100000|2021-03-02 08:35:00|5991.4|5988.6|5997.9|5995.1|5998.6|5995.8|5990.4|5987.6|654
1614674400000|2021-03-02 08:40:00|5997.7|5994.9|5999.4|5996.6|6004.6|6001.8|5997.2|5994.4|508
1614674700000|2021-03-02 08:45:00|5999.6|5996.8|5996.4|5993.6|6001.2|5998.4|5994.4|5991.6|484
1614675000000|2021-03-02 08:50:00|5996.6|5993.8|5983.8|5981|5996.6|5993.8|5983.6|5980.8|757
1614675300000|2021-03-02 08:55:00|5983.6|5980.8|5972.4|5969.6|5983.8|5981|5969.8|5967|1274
1614675600000|2021-03-02 09:00:00|5973.8|5971|5965.8|5963|5979|5976.2|5962.6|5959.8|1357
1614675900000|2021-03-02 09:05:00|5965.6|5962.8|5975.1|5972.3|5975.8|5973|5962.8|5960|808
1614676200000|2021-03-02 09:10:00|5975.6|5972.8|5989.8|5987|5989.8|5987|5967|5964.2|1041
1614676500000|2021-03-02 09:15:00|5990.3|5987.5|5995|5992.2|5998.8|5996|5984.6|5981.8|1340
1614676800000|2021-03-02 09:20:00|5994.8|5992|6000.8|5998|6002.5|5999.7|5988|5985.2|825
1614677100000|2021-03-02 09:25:00|6001|5998.2|6011.7|6008.9|6014.5|6011.7|6000.7|5997.9|1435
1614677400000|2021-03-02 09:30:00|6011|6008.2|6014.7|6011.9|6017.9|6015.1|6008.5|6005.7|1306
1614677700000|2021-03-02 09:35:00|6015.3|6012.5|6033.3|6030.5|6035.3|6032.5|6014.5|6011.7|1834
1614678000000|2021-03-02 09:40:00|6033.1|6030.3|6053.1|6050.3|6054.1|6051.3|6033.1|6030.3|2246
1614678300000|2021-03-02 09:45:00|6053.3|6050.5|6055.3|6052.5|6059.1|6056.3|6046.1|6043.3|1702
1614678600000|2021-03-02 09:50:00|6055.5|6052.7|6057.3|6054.5|6059.9|6057.1|6049.3|6046.5|1177
1614678900000|2021-03-02 09:55:00|6057.5|6054.7|6058.3|6055.5|6062.3|6059.5|6055.3|6052.5|1030
1614679200000|2021-03-02 10:00:00|6057.7|6054.9|6071.3|6068.5|6074.3|6071.5|6057.3|6054.5|2351
1614679500000|2021-03-02 10:05:00|6070.5|6067.7|6062.3|6059.5|6071.3|6068.5|6053.3|6050.5|1589
1614679800000|2021-03-02 10:10:00|6062.9|6060.1|6067.1|6064.3|6070.1|6067.3|6057.3|6054.5|1026
1614680100000|2021-03-02 10:15:00|6066.8|6064|6060.3|6057.5|6070.6|6067.8|6059.3|6056.5|828
1614680400000|2021-03-02 10:20:00|6060.6|6057.8|6064.3|6061.5|6067.3|6064.5|6059.1|6056.3|686
1614680700000|2021-03-02 10:25:00|6064.1|6061.3|6072.1|6069.3|6078.5|6075.7|6063.1|6060.3|1371
1614681000000|2021-03-02 10:30:00|6071.1|6068.3|6056.3|6053.5|6072.5|6069.7|6051.5|6048.7|1455
1614681300000|2021-03-02 10:35:00|6057.1|6054.3|6054.3|6051.5|6061.3|6058.5|6053.1|6050.3|630
1614681600000|2021-03-02 10:40:00|6054.6|6051.8|6052.3|6049.5|6056.5|6053.7|6049.3|6046.5|1007
1614681900000|2021-03-02 10:45:00|6052.1|6049.3|6049.3|6046.5|6057.1|6054.3|6048.1|6045.3|689
1614682200000|2021-03-02 10:50:00|6049.1|6046.3|6053.1|6050.3|6055.8|6053|6047.1|6044.3|687
1614682500000|2021-03-02 10:55:00|6052.3|6049.5|6051.1|6048.3|6059.1|6056.3|6049.1|6046.3|552
1614682800000|2021-03-02 11:00:00|6050.5|6047.7|6059.3|6056.5|6060.1|6057.3|6047.3|6044.5|588
1614683100000|2021-03-02 11:05:00|6059.1|6056.3|6053.8|6051|6061.1|6058.3|6052.3|6049.5|367
1614683400000|2021-03-02 11:10:00|6053.5|6050.7|6052.6|6049.8|6057.5|6054.7|6049.1|6046.3|429
1614683700000|2021-03-02 11:15:00|6052.3|6049.5|6053.3|6050.5|6055.5|6052.7|6047.1|6044.3|485
1614684000000|2021-03-02 11:20:00|6053.1|6050.3|6062.1|6059.3|6067.3|6064.5|6049.5|6046.7|774
1614684300000|2021-03-02 11:25:00|6062.3|6059.5|6059.3|6056.5|6064.3|6061.5|6056.1|6053.3|553
1614684600000|2021-03-02 11:30:00|6059.1|6056.3|6046.3|6043.5|6059.3|6056.5|6044.3|6041.3|1171
1614684900000|2021-03-02 11:35:00|6046.6|6043.8|6050.3|6047.5|6055.3|6052.5|6046.5|6043.7|628
1614685200000|2021-03-02 11:40:00|6050.1|6047.3|6053.1|6050.3|6060.6|6057.8|6050.1|6047.3|635
1614685500000|2021-03-02 11:45:00|6052.3|6049.5|6053.1|6050.3|6056.3|6053.5|6048.1|6045.3|433
1614685800000|2021-03-02 11:50:00|6053.3|6050.5|6063.1|6060.3|6065.3|6062.5|6051.1|6048.3|986
1614686100000|2021-03-02 11:55:00|6062.6|6059.8|6061.5|6058.7|6069.5|6066.7|6060|6057.2|1004
1614686400000|2021-03-02 12:00:00|6061.8|6059|6057.3|6054.5|6062.3|6059.5|6049|6046.2|770
1614686700000|2021-03-02 12:05:00|6057.8|6055|6062.2|6059.4|6068|6065.2|6057.3|6054.5|604
1614687000000|2021-03-02 12:10:00|6062.5|6059.7|6066.2|6063.4|6073.2|6070.4|6061.2|6058.4|950
1614687300000|2021-03-02 12:15:00|6065.5|6062.7|6070.2|6067.4|6073.2|6070.4|6065|6062.2|590
1614687600000|2021-03-02 12:20:00|6069.4|6066.6|6072.2|6069.4|6073.9|6071.1|6069|6066.2|457
1614687900000|2021-03-02 12:25:00|6072.7|6069.9|6071.2|6068.4|6073.2|6070.4|6068.2|6065.4|494
1614688200000|2021-03-02 12:30:00|6070.6|6067.8|6066|6063.2|6074.4|6071.6|6064.6|6061.8|608
1614688500000|2021-03-02 12:35:00|6066.2|6063.4|6080.2|6077.4|6081.2|6078.4|6065.2|6062.4|987
1614688800000|2021-03-02 12:40:00|6080.4|6077.6|6084.4|6081.6|6085.4|6082.6|6076|6073.2|1070
1614689100000|2021-03-02 12:45:00|6084.2|6081.4|6083.9|6081.1|6085.4|6082.6|6080.2|6077.4|859
1614689400000|2021-03-02 12:50:00|6083.6|6080.8|6087.2|6084.4|6087.4|6084.6|6082.2|6079.4|846
1614689700000|2021-03-02 12:55:00|6086.6|6083.8|6085.9|6083.1|6091.2|6088.4|6078.4|6075.6|1301
1614690000000|2021-03-02 13:00:00|6085.6|6082.8|6073.4|6070.6|6090.8|6088|6073.4|6070.6|2152
1614690300000|2021-03-02 13:05:00|6072.8|6070|6084|6081.2|6085|6082.2|6071.2|6068.4|1661
1614690600000|2021-03-02 13:10:00|6084.2|6081.4|6082.4|6079.6|6093.4|6090.6|6079.4|6076.6|2035
1614690900000|2021-03-02 13:15:00|6083|6080.2|6082.2|6079.4|6097.2|6094.4|6080.2|6077.4|1913
1614691200000|2021-03-02 13:20:00|6082.4|6079.6|6072.2|6069.4|6090|6087.2|6072|6069.2|2151
1614691500000|2021-03-02 13:25:00|6072|6069.2|6078.4|6075.6|6085.4|6082.6|6070.4|6067.6|1238
1614691800000|2021-03-02 13:30:00|6078.2|6075.4|6058|6055.2|6078.2|6075.4|6055.8|6053|4568
1614692100000|2021-03-02 13:35:00|6057.8|6055|6063|6060.2|6068.5|6065.7|6053.8|6051|2038
1614692400000|2021-03-02 13:40:00|6062.5|6059.7|6060|6057.2|6065.8|6063|6054.8|6052|1484
1614692700000|2021-03-02 13:45:00|6059.7|6056.9|6062|6059.2|6063.2|6060.4|6055.2|6052.4|1440
1614693000000|2021-03-02 13:50:00|6062.2|6059.4|6083|6080.2|6086.2|6083.4|6062|6059.2|3246
1614693300000|2021-03-02 13:55:00|6083.3|6080.5|6085|6082.2|6088.8|6086|6077|6074.2|2013
1614693600000|2021-03-02 14:00:00|6084.8|6082|6097.1|6094.3|6108.8|6106|6074.8|6072|5346
1614693900000|2021-03-02 14:05:00|6096.8|6094|6107.8|6105|6111|6108.2|6093.6|6090.8|3016
1614694200000|2021-03-02 14:10:00|6107.6|6104.8|6098.6|6095.8|6112.8|6110|6096.6|6093.8|2711
1614694500000|2021-03-02 14:15:00|6099.4|6096.6|6094.8|6092|6102.8|6100|6085.6|6082.8|2743
1614694800000|2021-03-02 14:20:00|6093.8|6091|6091|6088.2|6099.8|6097|6090.8|6088|1794
1614695100000|2021-03-02 14:25:00|6090.8|6088|6087|6084.2|6095|6092.2|6079.2|6076.4|2317
1614695400000|2021-03-02 14:30:00|6086.8|6084|6084.1|6081.3|6093.4|6090.6|6077.2|6074.4|3090
1614695700000|2021-03-02 14:35:00|6084.4|6081.6|6078.4|6075.6|6089.6|6086.8|6072.6|6069.8|3205
1614696000000|2021-03-02 14:40:00|6078.7|6075.9|6041.3|6038.5|6084.2|6081.4|6039.6|6036.8|6053
1614696300000|2021-03-02 14:45:00|6041.4|6038.6|6021.6|6018.8|6052.6|6049.8|6018|6015.2|4864
1614696600000|2021-03-02 14:50:00|6021.3|6018.5|6018.8|6016|6028|6025.2|6004.8|6002|6376
1614696900000|2021-03-02 14:55:00|6018.5|6015.7|6040.3|6037.5|6043|6040.2|6016.8|6014|5069
1614697200000|2021-03-02 15:00:00|6040|6037.2|6053|6050.2|6061|6058.2|6031.7|6028.9|4244
1614697500000|2021-03-02 15:05:00|6053.6|6050.8|6065|6062.2|6074|6071.2|6053.6|6050.8|3289
1614697800000|2021-03-02 15:10:00|6064.8|6062|6062.8|6060|6075.8|6073|6053.6|6050.8|3273
1614698100000|2021-03-02 15:15:00|6063|6060.2|6072.4|6069.6|6074.6|6071.8|6062.6|6059.8|3698
1614698400000|2021-03-02 15:20:00|6072.2|6069.4|6075.8|6073|6083.8|6081|6071.2|6068.4|2414
1614698700000|2021-03-02 15:25:00|6076|6073.2|6074.6|6071.8|6084.6|6081.8|6074|6071.2|2143
1614699000000|2021-03-02 15:30:00|6074.8|6072|6073|6070.2|6082|6079.2|6071.2|6068.4|2482
1614699300000|2021-03-02 15:35:00|6072.8|6070|6050.8|6048|6075|6072.2|6046.3|6043.5|3143
1614699600000|2021-03-02 15:40:00|6050.3|6047.5|6052|6049.2|6066.8|6064|6050|6047.2|2310
1614699900000|2021-03-02 15:45:00|6051|6048.2|6057.8|6055|6069|6066.2|6046.8|6044|2732
1614700200000|2021-03-02 15:50:00|6057.5|6054.7|6051.8|6049|6064.8|6062|6048|6045.2|1736
1614700500000|2021-03-02 15:55:00|6052|6049.2|6056.3|6053.5|6064.6|6061.8|6051.6|6048.8|1692
1614700800000|2021-03-02 16:00:00|6056|6053.2|6057.8|6055|6065|6062.2|6045|6042.2|1941
1614701100000|2021-03-02 16:05:00|6058.3|6055.5|6063.8|6061|6069|6066.2|6057|6054.2|1832
1614701400000|2021-03-02 16:10:00|6064|6061.2|6078|6075.2|6080|6077.2|6061.8|6059|2556
1614701700000|2021-03-02 16:15:00|6077.8|6075|6087.5|6084.7|6098|6095.2|6075|6072.2|4744
1614702000000|2021-03-02 16:20:00|6087.3|6084.5|6057.2|6054.4|6088.3|6085.5|6055.2|6052.4|3941
1614702300000|2021-03-02 16:25:00|6057|6054.2|6050.4|6047.6|6065|6062.2|6047.4|6044.6|4920
1614702600000|2021-03-02 16:30:00|6050|6047.2|6057.2|6054.4|6069.2|6066.4|6048.4|6045.6|4199
1614702900000|2021-03-02 16:35:00|6057.8|6055|6052.2|6049.4|6064|6061.2|6050|6047.2|2038
1614703200000|2021-03-02 16:40:00|6052|6049.2|6040|6037.2|6052.2|6049.4|6034.4|6031.6|2919
1614703500000|2021-03-02 16:45:00|6040.2|6037.4|6048.4|6045.6|6052.4|6049.6|6032.2|6029.4|3128
1614703800000|2021-03-02 16:50:00|6048.2|6045.4|6056.7|6053.9|6062|6059.2|6046.4|6043.6|2077
1614704100000|2021-03-02 16:55:00|6057.2|6054.4|6070.2|6067.4|6073.4|6070.6|6052.4|6049.6|1986
1614704400000|2021-03-02 17:00:00|6070|6067.2|6081.4|6078.6|6083.4|6080.6|6066.4|6063.6|2521
1614704700000|2021-03-02 17:05:00|6080.4|6077.6|6081.4|6078.6|6087.2|6084.4|6074.4|6071.6|2258
1614705000000|2021-03-02 17:10:00|6081.7|6078.9|6081.2|6078.4|6088.4|6085.6|6080.2|6077.4|2409
1614705300000|2021-03-02 17:15:00|6080.6|6077.8|6083.7|6080.9|6088.2|6085.4|6079.2|6076.4|1936
1614705600000|2021-03-02 17:20:00|6083.5|6080.7|6081.9|6079.1|6085.7|6082.9|6075.4|6072.3|1210
1614705900000|2021-03-02 17:25:00|6082.9|6080.1|6084.7|6081.9|6089.9|6087.1|6082.7|6079.9|1548
1614706200000|2021-03-02 17:30:00|6083.9|6081.1|6088.2|6085.4|6088.5|6085.7|6080.9|6078.1|1081
1614706500000|2021-03-02 17:35:00|6088|6085.2|6087.9|6085.1|6094.2|6091.4|6086.9|6084.1|1374
1614706800000|2021-03-02 17:40:00|6088.2|6085.4|6086.7|6083.9|6094.5|6091.7|6086.7|6083.9|787
1614707100000|2021-03-02 17:45:00|6086.9|6084.1|6081.9|6079.1|6090.9|6088.1|6078.9|6076.1|1880
1614707400000|2021-03-02 17:50:00|6082.1|6079.3|6083.1|6080.3|6085.4|6082.6|6072.4|6069.6|1373
1614707700000|2021-03-02 17:55:00|6082.6|6079.8|6080.9|6078.1|6086.7|6083.9|6076.9|6074.1|1035
1614708000000|2021-03-02 18:00:00|6081.7|6078.9|6072.6|6069.8|6085.9|6083.1|6070.9|6068.1|2087
1614708300000|2021-03-02 18:05:00|6072.9|6070.1|6076.9|6074.1|6082.1|6079.3|6072.9|6070.1|1037
1614708600000|2021-03-02 18:10:00|6077.1|6074.3|6074.3|6071.5|6079.1|6076.3|6070.1|6067.3|1184
1614708900000|2021-03-02 18:15:00|6074.9|6072.1|6060.3|6057.5|6075.9|6073.1|6060.3|6057.5|1259
1614709200000|2021-03-02 18:20:00|6060.1|6057.3|6060.9|6058.1|6067.3|6064.5|6052.1|6049.3|1920
1614709500000|2021-03-02 18:25:00|6061.1|6058.3|6066.3|6063.5|6069.3|6066.5|6061.1|6058.3|1175
1614709800000|2021-03-02 18:30:00|6066.1|6063.3|6064.1|6061.3|6071.9|6069.1|6060.1|6057.3|970
1614710100000|2021-03-02 18:35:00|6064.3|6061.5|6055.9|6053.1|6065.1|6062.3|6054.9|6052.1|1367
1614710400000|2021-03-02 18:40:00|6056.1|6053.3|6057.1|6054.3|6061.1|6058.3|6052.9|6050.1|1665
1614710700000|2021-03-02 18:45:00|6057.4|6054.6|6053.7|6050.9|6064.9|6062.1|6051.9|6049.1|1395
1614711000000|2021-03-02 18:50:00|6053.9|6051.1|6054.7|6051.9|6057.7|6054.9|6051.9|6049.1|1281
1614711300000|2021-03-02 18:55:00|6055.3|6052.5|6056.2|6053.4|6058.9|6056.1|6051.7|6048.9|967
1614711600000|2021-03-02 19:00:00|6055.9|6053.1|6043.5|6040.7|6058.3|6055.5|6042.5|6039.7|1990
1614711900000|2021-03-02 19:05:00|6042.9|6040.1|6039.7|6036.9|6050.5|6047.7|5990.4|5984.4|12286
1614712200000|2021-03-02 19:10:00|6040.3|6037.5|6021.9|6019.1|6046.4|6041.7|6017.4|6014.6|6929
1614712500000|2021-03-02 19:15:00|6022.5|6019.7|6035.7|6032.9|6042.3|6039.5|6021.9|6019.1|7243
1614712800000|2021-03-02 19:20:00|6036.3|6033.5|6007.8|6005|6036.7|6033.9|6001.1|5998.3|7492
1614713100000|2021-03-02 19:25:00|6008.1|6005.3|5971.3|5968.5|6008.1|6005.3|5962.9|5960.1|16287
1614713400000|2021-03-02 19:30:00|5971.1|5968.3|5978.3|5975.5|5981.3|5978.5|5968.3|5965.5|5209
1614713700000|2021-03-02 19:35:00|5978.1|5975.3|5979.1|5976.3|5980.3|5977.5|5958.3|5955.5|3752
1614714000000|2021-03-02 19:40:00|5978.3|5975.5|5966.1|5963.3|5979.9|5977.1|5956.3|5953.5|1581
1614714300000|2021-03-02 19:45:00|5965.8|5963|5964.3|5961.5|5967.3|5964.5|5957.3|5954.5|936
1614714600000|2021-03-02 19:50:00|5964.7|5961.9|5958.1|5955.3|5969.3|5966.5|5957.3|5954.5|1004
1614714900000|2021-03-02 19:55:00|5957.5|5954.7|5956.3|5953.5|5962.3|5959.5|5955.3|5952.5|4152
1614715200000|2021-03-02 20:00:00|5956.9|5954.1|5967|5964.2|5967.7|5964.9|5956.9|5954.1|1681
1614715500000|2021-03-02 20:05:00|5966.7|5963.9|5976.5|5973.7|5976.7|5973.9|5965.7|5962.9|868
1614715800000|2021-03-02 20:10:00|5975.9|5973.1|5967.7|5964.9|5976.7|5973.9|5967.5|5964.7|771
1614716100000|2021-03-02 20:15:00|5967.5|5964.7|5961.7|5958.9|5969.7|5966.9|5961.7|5958.9|541
1614716400000|2021-03-02 20:20:00|5962|5959.2|5957.7|5954.9|5965.5|5962.7|5956.7|5953.9|497
1614716700000|2021-03-02 20:25:00|5957.5|5954.7|5958.5|5955.7|5961.3|5958.5|5956.7|5953.9|439
1614717000000|2021-03-02 20:30:00|5958.2|5955.4|5950.5|5947.7|5958.7|5955.9|5950.5|5947.7|1126
1614717300000|2021-03-02 20:35:00|5948.7|5945.9|5950.7|5947.9|5952.5|5949.7|5946.7|5943.9|1083
1614717600000|2021-03-02 20:40:00|5950.3|5947.5|5955.7|5952.9|5956.7|5953.9|5950.3|5947.5|605
1614717900000|2021-03-02 20:45:00|5955.5|5952.7|5956.7|5953.9|5961.7|5958.9|5953.7|5950.9|1235
1614718200000|2021-03-02 20:50:00|5956.1|5953.3|5953.7|5950.9|5957.7|5954.9|5952.7|5949.9|398
1614718500000|2021-03-02 20:55:00|5954.3|5951.5|5945.9|5943.1|5955.7|5952.9|5944.7|5941.9|1460
1614718800000|2021-03-02 21:00:00|5946.5|5943.7|5957.3|5954.5|5957.3|5954.5|5946.2|5943.4|454
1614719100000|2021-03-02 21:05:00|5956.7|5953.9|5958.2|5955.4|5960.7|5957.9|5955.2|5952.4|359
1614719400000|2021-03-02 21:10:00|5957.9|5955.1|5958.2|5955.4|5958.7|5955.9|5955.7|5952.9|566
1614719700000|2021-03-02 21:15:00|5958.4|5955.6|5957.2|5954.4|5958.7|5955.9|5954.7|5951.9|319
1614720000000|2021-03-02 21:20:00|5957.5|5954.7|5953.5|5950.7|5958|5955.2|5952.2|5949.4|132
1614720300000|2021-03-02 21:25:00|5952.9|5950.1|5956.9|5952.9|5958.3|5955.4|5950.2|5947.4|471
1614720600000|2021-03-02 21:30:00|5956.8|5954|5961.4|5958.6|5962.5|5959.7|5934.7|5931|2145
1614720900000|2021-03-02 21:35:00|5961.7|5958.9|5949.5|5946.7|5961.7|5958.9|5942.7|5939.9|565
1614721200000|2021-03-02 21:40:00|5949.8|5947|5945.5|5942.7|5951.8|5949|5940.7|5937.9|416
1614721500000|2021-03-02 21:45:00|5945.2|5942.4|5933.5|5930.7|5949|5946.2|5933.5|5930.7|2031
1614721800000|2021-03-02 21:50:00|5932.9|5930.1|5940.2|5937.4|5943.5|5940.7|5932.5|5929.7|340
1614722100000|2021-03-02 21:55:00|5940.5|5937.7|5940|5937.2|5944.4|5939.7|5937.2|5933.6|512
1614726000000|2021-03-02 23:00:00|5949.8|5945.8|5950.6|5947.8|5957.1|5951.9|5938.6|5935.8|771
1614726300000|2021-03-02 23:05:00|5950.9|5948.1|5934.6|5931.8|5953.6|5950.8|5926.1|5923.3|1324
1614726600000|2021-03-02 23:10:00|5934.9|5932.1|5924.5|5921.7|5934.9|5932.1|5918.6|5915.8|891
1614726900000|2021-03-02 23:15:00|5924.2|5921.4|5923.5|5920.7|5933.3|5927.5|5922|5919.2|778
1614727200000|2021-03-02 23:20:00|5923.2|5920.4|5924.2|5921.4|5928|5925.2|5923|5920.2|315
1614727500000|2021-03-02 23:25:00|5924.4|5921.6|5927.3|5924.5|5930|5927.2|5924.4|5921.6|188
1614727800000|2021-03-02 23:30:00|5927.6|5924.8|5933|5930.2|5933|5930.2|5925|5922.2|214
1614728100000|2021-03-02 23:35:00|5932|5929.2|5933|5930.2|5936|5933.2|5932|5929.2|205
1614728400000|2021-03-02 23:40:00|5932.4|5929.6|5934|5931.2|5936|5933.2|5932.2|5929.4|92
1614728700000|2021-03-02 23:45:00|5933.7|5930.9|5933|5930.2|5935.8|5933|5932|5929.2|173
1614729000000|2021-03-02 23:50:00|5932.7|5929.9|5936|5933.2|5936|5933.2|5932.7|5929.9|79
1614729300000|2021-03-02 23:55:00|5935.6|5932.8|5936|5933.2|5936.2|5933.4|5935.3|5932.5|114
1614729600000|2021-03-03 00:00:00|5936.2|5933.4|5929.2|5926.4|5936.2|5933.4|5929|5926.2|369
1614729900000|2021-03-03 00:05:00|5929.8|5927|5936|5933.2|5936|5933.2|5929.2|5926.4|239
1614730200000|2021-03-03 00:10:00|5935.7|5932.9|5936|5933.2|5936|5933.2|5934|5931.2|143
1614730500000|2021-03-03 00:15:00|5935.2|5932.4|5934|5931.2|5936.2|5933.4|5933|5930.2|135
1614730800000|2021-03-03 00:20:00|5934.2|5931.4|5933|5930.2|5935|5932.2|5931.2|5928.4|162
1614731100000|2021-03-03 00:25:00|5933.2|5930.4|5936|5933.2|5936.2|5933.4|5932.2|5929.4|87
1614731400000|2021-03-03 00:30:00|5935.7|5932.9|5936.2|5933.4|5936.2|5933.4|5934.2|5931.4|130
1614731700000|2021-03-03 00:35:00|5936|5933.2|5936.2|5933.4|5936.2|5933.4|5936|5933.2|109
1614732000000|2021-03-03 00:40:00|5935.7|5932.9|5934.2|5931.4|5936.2|5933.4|5934.2|5931.4|63
1614732300000|2021-03-03 00:45:00|5934.7|5931.9|5933.2|5930.4|5936.2|5933.4|5932.9|5930.1|168
1614732600000|2021-03-03 00:50:00|5932.2|5929.4|5934.2|5931.4|5934.2|5931.4|5932.2|5929.4|64
1614732900000|2021-03-03 00:55:00|5934.7|5931.9|5934.2|5931.4|5935.5|5932.7|5933.2|5930.4|65
1614733200000|2021-03-03 01:00:00|5933.9|5931.1|5952.2|5949.4|5955.2|5952.4|5931.6|5928.8|2416
1614733500000|2021-03-03 01:05:00|5951.7|5948.9|5958.9|5956.1|5962.2|5959.4|5947.2|5944.4|1097
1614733800000|2021-03-03 01:10:00|5958.7|5955.9|5957.4|5954.6|5963.2|5960.4|5954.2|5951.4|1105
1614734100000|2021-03-03 01:15:00|5956.8|5954|5954.4|5951.6|5963.6|5960.8|5952.6|5949.8|831
1614734400000|2021-03-03 01:20:00|5954.1|5951.3|5948.4|5945.6|5955.4|5952.6|5947.6|5944.8|470
1614734700000|2021-03-03 01:25:00|5949.2|5946.4|5946.4|5943.6|5952.4|5949.6|5945.6|5942.8|638
1614735000000|2021-03-03 01:30:00|5945.8|5943|5952.6|5949.8|5955.6|5952.8|5945.4|5942.6|657
1614735300000|2021-03-03 01:35:00|5952.4|5949.6|5962.4|5959.6|5963.1|5960.3|5951.6|5948.8|451
1614735600000|2021-03-03 01:40:00|5962.1|5959.3|5957.4|5954.6|5963.6|5960.8|5956.1|5953.3|420
1614735900000|2021-03-03 01:45:00|5957.6|5954.8|5958.6|5955.8|5958.6|5955.8|5954.6|5951.8|172
1614736200000|2021-03-03 01:50:00|5958.4|5955.6|5970.4|5967.6|5970.6|5967.8|5952.6|5949.8|839
1614736500000|2021-03-03 01:55:00|5969.8|5967|5975.4|5972.6|5984.3|5980.8|5966.6|5963.8|1462
1614736800000|2021-03-03 02:00:00|5975.1|5972.3|5973.6|5970.8|5976.1|5973.3|5967.4|5964.6|523
1614737100000|2021-03-03 02:05:00|5972.6|5969.8|5970.6|5967.8|5977.3|5973.8|5969.8|5967|440
1614737400000|2021-03-03 02:10:00|5970.3|5967.5|5973.6|5970.8|5975.6|5972.8|5965.1|5962.3|1001
1614737700000|2021-03-03 02:15:00|5973.3|5970.5|5976.6|5973.8|5976.6|5973.8|5971.3|5968.5|347
1614738000000|2021-03-03 02:20:00|5976.8|5974|5977.3|5974.5|5980.6|5977.8|5976.3|5973.5|377
1614738300000|2021-03-03 02:25:00|5977.6|5974.8|5981.6|5978.8|5984.6|5981.8|5977.1|5974.3|416
1614738600000|2021-03-03 02:30:00|5981.3|5978.5|5985.6|5982.8|5987.6|5984.8|5979.8|5977|366
1614738900000|2021-03-03 02:35:00|5985.3|5982.5|5991.3|5988.5|5995.3|5992.5|5985.1|5982.3|613
1614739200000|2021-03-03 02:40:00|5991.6|5988.8|5992.5|5989.7|5996.6|5993.8|5990.3|5987.5|314
1614739500000|2021-03-03 02:45:00|5992.3|5989.5|5993.3|5990.5|5994.5|5991.7|5989.5|5986.7|383
1614739800000|2021-03-03 02:50:00|5992.8|5990|5992.3|5989.5|5995|5992.2|5990.3|5987.5|216
1614740100000|2021-03-03 02:55:00|5992.5|5989.7|5989.5|5986.7|5995.3|5992.5|5989.5|5986.7|259
1614740400000|2021-03-03 03:00:00|5989.8|5987|5994.3|5991.5|5995.5|5992.7|5989.5|5986.7|274
1614740700000|2021-03-03 03:05:00|5994|5991.2|5986.5|5983.7|5995.5|5992.7|5986.5|5983.7|528
1614741000000|2021-03-03 03:10:00|5987.5|5984.7|5994.3|5991.5|5995.3|5992.5|5987.3|5984.5|307
1614741300000|2021-03-03 03:15:00|5994|5991.2|5989.3|5986.5|5995.3|5992.5|5989.3|5986.5|302
1614741600000|2021-03-03 03:20:00|5989.5|5986.7|5987.5|5984.7|5992.5|5989.7|5986.5|5983.7|225
1614741900000|2021-03-03 03:25:00|5987.8|5985|5987.3|5984.5|5989.3|5986.5|5986.3|5983.5|143
1614742200000|2021-03-03 03:30:00|5986.5|5983.7|5987.3|5984.5|5988.5|5985.7|5985.5|5982.7|282
1614742500000|2021-03-03 03:35:00|5987.5|5984.7|5982.3|5979.5|5987.5|5984.7|5982|5979.2|411
1614742800000|2021-03-03 03:40:00|5982|5979.2|5985.5|5982.7|5987.5|5984.7|5981.7|5978.9|341
1614743100000|2021-03-03 03:45:00|5986.2|5983.4|5986.5|5983.7|5988.3|5985.5|5983.5|5980.7|219
1614743400000|2021-03-03 03:50:00|5986.3|5983.5|5986.5|5983.7|5989.5|5986.7|5986|5983.2|195
1614743700000|2021-03-03 03:55:00|5986.3|5983.5|5988.3|5985.5|5989.5|5986.7|5985.5|5982.7|168
1614744000000|2021-03-03 04:00:00|5987.5|5984.7|5987.5|5984.7|5988.5|5985.7|5985.2|5982.4|183
1614744300000|2021-03-03 04:05:00|5987.3|5984.5|5989.5|5986.7|5990.1|5987.3|5985.5|5982.7|173
1614744600000|2021-03-03 04:10:00|5989.8|5987|5990.5|5987.7|5991.5|5988.7|5988.5|5985.7|129
1614744900000|2021-03-03 04:15:00|5990.3|5987.5|5989.3|5986.5|5990.5|5987.7|5988.5|5985.7|105
1614745200000|2021-03-03 04:20:00|5989.5|5986.7|5985.5|5982.7|5989.5|5986.7|5984.5|5981.7|170
1614745500000|2021-03-03 04:25:00|5985.3|5982.5|5987.3|5984.5|5987.5|5984.7|5984.5|5981.7|124
1614745800000|2021-03-03 04:30:00|5987.5|5984.7|5987.3|5984.5|5988.5|5985.7|5985.5|5982.7|97
1614746100000|2021-03-03 04:35:00|5987.5|5984.7|5985.5|5982.7|5987.5|5984.7|5984.5|5981.7|115
1614746400000|2021-03-03 04:40:00|5984.9|5982.1|5984.5|5981.7|5985.5|5982.7|5984.5|5981.7|99
1614746700000|2021-03-03 04:45:00|5985.1|5982.3|5985.5|5982.7|5986|5983.2|5984.5|5981.7|112
1614747000000|2021-03-03 04:50:00|5985.7|5982.9|5985.3|5982.5|5986.5|5983.7|5984.5|5981.7|59
1614747300000|2021-03-03 04:55:00|5985.5|5982.7|5984.5|5981.7|5985.5|5982.7|5984.5|5981.7|61
1614747600000|2021-03-03 05:00:00|5983.7|5980.9|5988.3|5985.5|5988.5|5985.7|5983.5|5980.7|152
1614747900000|2021-03-03 05:05:00|5988.5|5985.7|5991.5|5988.7|5992.5|5989.7|5988.5|5985.7|125
1614748200000|2021-03-03 05:10:00|5991.3|5988.5|5990.5|5987.7|5991.3|5988.5|5988.5|5985.7|155
1614748500000|2021-03-03 05:15:00|5990.3|5987.5|5989.5|5986.7|5990.5|5987.7|5988.5|5985.7|96
1614748800000|2021-03-03 05:20:00|5989.3|5986.5|5989.5|5986.7|5990.5|5987.7|5987.5|5984.7|201
1614749100000|2021-03-03 05:25:00|5989.3|5986.5|5984.5|5981.7|5989.5|5986.7|5984.5|5981.7|143
1614749400000|2021-03-03 05:30:00|5984.8|5982|5976.5|5973.7|5986.5|5983.7|5976.5|5973.7|670
1614749700000|2021-03-03 05:35:00|5977|5974.2|5977.3|5974.5|5980.3|5977.5|5976.5|5973.7|307
1614750000000|2021-03-03 05:40:00|5977.5|5974.7|5980.3|5977.5|5983.3|5980.5|5977.5|5974.7|228
1614750300000|2021-03-03 05:45:00|5980|5977.2|5984.5|5981.7|5984.5|5981.7|5977.3|5974.5|343
1614750600000|2021-03-03 05:50:00|5985|5982.2|5983.5|5980.7|5986.3|5983.5|5981.5|5978.7|262
1614750900000|2021-03-03 05:55:00|5983.3|5980.5|5977.2|5974.4|5984.5|5981.7|5977.2|5974.4|404
1614751200000|2021-03-03 06:00:00|5978|5975.2|5981.5|5978.7|5982.2|5979.4|5977.2|5974.4|148
1614751500000|2021-03-03 06:05:00|5981.7|5978.9|5976.2|5973.4|5982.2|5979.4|5975.2|5972.4|264
1614751800000|2021-03-03 06:10:00|5976|5973.2|5976.2|5973.4|5978.5|5975.7|5975.5|5972.7|254
1614752100000|2021-03-03 06:15:00|5976.5|5973.7|5985.5|5982.7|5986|5983.2|5972.2|5969.4|863
1614752400000|2021-03-03 06:20:00|5985|5982.2|5980.5|5977.7|5986.5|5983.7|5980.5|5977.7|279
1614752700000|2021-03-03 06:25:00|5980.2|5977.4|5985.2|5982.4|5986.2|5983.4|5979.5|5976.7|316
1614753000000|2021-03-03 06:30:00|5985.8|5983|6002.5|5999.7|6004.6|6001.8|5984.5|5981.7|1272
1614753300000|2021-03-03 06:35:00|6002.7|5999.9|6001.5|5998.7|6005|6002.2|6000.2|5997.4|454
1614753600000|2021-03-03 06:40:00|6001.7|5998.9|6005.4|6002.6|6009.4|6006.6|6001.5|5998.7|584
1614753900000|2021-03-03 06:45:00|6004.4|6001.6|6002.2|5999.4|6005.2|6002.4|6000.9|5998.1|360
1614754200000|2021-03-03 06:50:00|6001.9|5999.1|5998.7|5995.9|6001.9|5999.1|5998.2|5995.4|334
1614754500000|2021-03-03 06:55:00|5998.4|5995.6|6000.4|5997.6|6001.4|5998.6|5995.4|5992.6|341
1614754800000|2021-03-03 07:00:00|6000.9|5998.1|5998.4|5995.6|6002.4|5999.6|5994.2|5991.4|605
1614755100000|2021-03-03 07:05:00|5998.2|5995.4|5993.9|5991.1|5999.2|5996.4|5993.2|5990.4|408
1614755400000|2021-03-03 07:10:00|5994.2|5991.4|5995.4|5992.6|5998.4|5995.6|5992.4|5989.6|350
1614755700000|2021-03-03 07:15:00|5995.2|5992.4|5996.9|5994.1|6001.4|5998.6|5995.2|5992.4|364
1614756000000|2021-03-03 07:20:00|5997.2|5994.4|5999.2|5996.4|6000.4|5997.6|5993.4|5990.6|370
1614756300000|2021-03-03 07:25:00|5999.4|5996.6|5990.4|5987.6|5999.7|5996.9|5988.4|5985.6|705
1614756600000|2021-03-03 07:30:00|5990.7|5987.9|5990.9|5988.1|5993.4|5990.6|5988.4|5985.6|549
1614756900000|2021-03-03 07:35:00|5990.6|5987.8|5992.6|5989.8|5993.2|5990.4|5986.6|5983.8|872
1614757200000|2021-03-03 07:40:00|5993.1|5990.3|5989.6|5986.8|5993.4|5990.6|5989.4|5986.6|374
1614757500000|2021-03-03 07:45:00|5989.4|5986.6|5987.4|5984.6|5990.9|5988.1|5985.4|5982.6|913
1614757800000|2021-03-03 07:50:00|5987.1|5984.3|5984.9|5982.1|5987.6|5984.8|5984.6|5981.8|432
1614758100000|2021-03-03 07:55:00|5984.6|5981.8|5985.4|5982.6|5986.4|5983.6|5981.4|5978.6|481
1614758400000|2021-03-03 08:00:00|5984.9|5982.1|5979.4|5976.6|5989.4|5986.6|5978.6|5975.8|789
1614758700000|2021-03-03 08:05:00|5979.1|5976.3|5991.2|5988.4|5993.4|5990.6|5978.9|5976.1|1220
1614759000000|2021-03-03 08:10:00|5991.4|5988.6|5991.2|5988.4|5995.4|5992.6|5989.4|5986.6|643
1614759300000|2021-03-03 08:15:00|5990.6|5987.8|5992.7|5989.9|5993.7|5990.9|5989.4|5986.6|389
1614759600000|2021-03-03 08:20:00|5992.9|5990.1|5986.9|5984.1|5993.4|5990.6|5985.4|5982.6|550
1614759900000|2021-03-03 08:25:00|5986.6|5983.8|5984.4|5981.6|5988.4|5985.6|5979.4|5976.6|907
1614760200000|2021-03-03 08:30:00|5984.6|5981.8|5983.6|5980.8|5995.2|5992.4|5981.4|5978.6|1207
1614760500000|2021-03-03 08:35:00|5983.4|5980.6|5985.4|5982.6|5987.6|5984.8|5980.6|5977.8|378
1614760800000|2021-03-03 08:40:00|5985.1|5982.3|5976.6|5973.8|5991.1|5988.3|5974.4|5971.6|1168
1614761100000|2021-03-03 08:45:00|5976.4|5973.6|5974.2|5971.4|5978.4|5975.6|5970.6|5967.8|1207
1614761400000|2021-03-03 08:50:00|5973.7|5970.9|5975.6|5972.8|5979.2|5976.4|5973.4|5970.6|549
1614761700000|2021-03-03 08:55:00|5975.4|5972.6|5966.4|5963.6|5975.4|5972.6|5966.4|5963.6|1135
1614762000000|2021-03-03 09:00:00|5966.6|5963.8|5969.2|5966.4|5972.4|5969.6|5963.6|5960.8|1278
1614762300000|2021-03-03 09:05:00|5969.4|5966.6|5974.4|5971.6|5977.4|5974.6|5965.7|5962.9|548
1614762600000|2021-03-03 09:10:00|5974.2|5971.4|6004.2|6001.4|6030|6022.8|5970.2|5967.4|3390
1614762900000|2021-03-03 09:15:00|6005.2|6002.4|6006.2|6003.4|6027.2|6024.4|5997.2|5994.4|4171
1614763200000|2021-03-03 09:20:00|6005.6|6002.8|5998.2|5995.4|6008.2|6005.4|5998.2|5995.4|1147
1614763500000|2021-03-03 09:25:00|5997.6|5994.8|6001.9|5999.1|6004.2|6001.4|5991.2|5988.4|856
1614763800000|2021-03-03 09:30:00|6002.2|5999.4|6021.2|6018.4|6022.2|6019.4|5998.9|5996.1|1456
1614764100000|2021-03-03 09:35:00|6021.4|6018.6|6034.7|6031.9|6040.5|6037.7|6020.7|6017.9|3558
1614764400000|2021-03-03 09:40:00|6034.9|6032.1|6046.7|6043.9|6048.9|6046.1|6032.7|6029.9|2196
1614764700000|2021-03-03 09:45:00|6046.4|6043.6|6068.9|6066.1|6074.9|6072.1|6046.4|6043.6|3070
1614765000000|2021-03-03 09:50:00|6068.7|6065.9|6058.4|6055.6|6068.9|6066.1|6056.9|6054.1|2080
1614765300000|2021-03-03 09:55:00|6058.7|6055.9|6062.7|6059.9|6064.9|6062.1|6053.9|6051.1|1275
1614765600000|2021-03-03 10:00:00|6061.9|6059.1|6047.4|6044.6|6067.5|6064.7|6047.4|6044.6|1029
1614765900000|2021-03-03 10:05:00|6047.7|6044.9|6055.4|6052.6|6060.9|6058.1|6046.7|6043.9|1182
1614766200000|2021-03-03 10:10:00|6055.6|6052.8|6055.4|6052.6|6061.9|6059.1|6053.1|6050.3|487
1614766500000|2021-03-03 10:15:00|6055.9|6053.1|6061.4|6058.6|6064.9|6062.1|6051.4|6048.6|702
1614766800000|2021-03-03 10:20:00|6061.9|6059.1|6058.1|6055.3|6067.4|6064.6|6056.4|6053.6|709
1614767100000|2021-03-03 10:25:00|6057.9|6055.1|6063.4|6060.6|6066.1|6063.3|6056.9|6054.1|498
1614767400000|2021-03-03 10:30:00|6063.1|6060.3|6071.1|6068.3|6073.4|6070.6|6058.4|6055.6|779
1614767700000|2021-03-03 10:35:00|6071.4|6068.6|6064.1|6061.3|6073.1|6070.3|6061.4|6058.6|627
1614768000000|2021-03-03 10:40:00|6063.9|6061.1|6070.7|6067.9|6072.7|6069.9|6060.9|6058.1|1104
1614768300000|2021-03-03 10:45:00|6070.5|6067.7|6085.7|6082.9|6085.7|6082.9|6069.5|6066.7|907
1614768600000|2021-03-03 10:50:00|6085.2|6082.4|6092.7|6089.9|6097.9|6095.1|6081.9|6079.1|1819
1614768900000|2021-03-03 10:55:00|6093|6090.2|6100.9|6098.1|6101.2|6098.4|6090.6|6087.8|1193
1614769200000|2021-03-03 11:00:00|6100.5|6097.7|6087.9|6085.1|6102.9|6100.1|6079.3|6076.5|2375
1614769500000|2021-03-03 11:05:00|6088.2|6085.4|6078.7|6075.9|6090.9|6088.1|6076.9|6074.1|1228
1614769800000|2021-03-03 11:10:00|6078.9|6076.1|6076.2|6073.4|6081.7|6078.9|6073.9|6071.1|582
1614770100000|2021-03-03 11:15:00|6076.4|6073.6|6078.9|6076.1|6080.9|6078.1|6074.9|6072.1|395
1614770400000|2021-03-03 11:20:00|6079.2|6076.4|6082.9|6080.1|6088.9|6086.1|6077.9|6075.1|644
1614770700000|2021-03-03 11:25:00|6082.7|6079.9|6083.9|6081.1|6091.7|6088.9|6079.7|6076.9|899
1614771000000|2021-03-03 11:30:00|6083.7|6080.9|6079.9|6077.1|6087.7|6084.9|6077.9|6075.1|703
1614771300000|2021-03-03 11:35:00|6079.7|6076.9|6078.9|6076.1|6085.7|6082.9|6078.1|6075.3|435
1614771600000|2021-03-03 11:40:00|6078.7|6075.9|6073.7|6070.9|6083.4|6080.6|6069.7|6066.9|1101
1614771900000|2021-03-03 11:45:00|6074.4|6071.6|6082.7|6079.9|6084.4|6081.6|6072.9|6070.1|921
1614772200000|2021-03-03 11:50:00|6081.9|6079.1|6080.6|6077.8|6085.1|6082.3|6079.9|6077.1|400
1614772500000|2021-03-03 11:55:00|6080.9|6078.1|6082.9|6080.1|6084.6|6081.8|6079.9|6077.1|263
1614772800000|2021-03-03 12:00:00|6082.6|6079.8|6071.6|6068.8|6082.6|6079.8|6069.6|6066.8|658
1614773100000|2021-03-03 12:05:00|6072.1|6069.3|6065.6|6062.8|6075.4|6072.6|6062.9|6060.1|1225
1614773400000|2021-03-03 12:10:00|6065.4|6062.6|6060.6|6057.8|6065.9|6063.1|6059.4|6056.6|733
1614773700000|2021-03-03 12:15:00|6061.6|6058.8|6059.6|6056.8|6066.6|6063.8|6057.9|6055.1|683
1614774000000|2021-03-03 12:20:00|6059.4|6056.6|6060.9|6058.1|6062.9|6060.1|6056.6|6053.8|707
1614774300000|2021-03-03 12:25:00|6060.6|6057.8|6058.6|6055.8|6064.6|6061.8|6058.4|6055.6|380
1614774600000|2021-03-03 12:30:00|6058.9|6056.1|6060.1|6057.3|6060.4|6057.6|6055.6|6052.8|937
1614774900000|2021-03-03 12:35:00|6059.9|6057.1|6056.4|6053.6|6062.6|6059.8|6055.4|6052.6|629
1614775200000|2021-03-03 12:40:00|6056.6|6053.8|6059.4|6056.6|6059.8|6057|6055.4|6052.6|442
1614775500000|2021-03-03 12:45:00|6059.6|6056.8|6056.6|6053.8|6061.6|6058.8|6052.4|6049.6|658
1614775800000|2021-03-03 12:50:00|6056.4|6053.6|6059.4|6056.6|6062.6|6059.8|6055.4|6052.6|692
1614776100000|2021-03-03 12:55:00|6059.6|6056.8|6061.6|6058.8|6063.4|6060.6|6054.4|6051.6|745
1614776400000|2021-03-03 13:00:00|6062.2|6059.4|6045.6|6042.8|6062.4|6059.6|6044.8|6042|1876
1614776700000|2021-03-03 13:05:00|6044.8|6042|6030.6|6027.8|6047.6|6044.8|6029.8|6027|2614
1614777000000|2021-03-03 13:10:00|6031.6|6028.8|6030.6|6027.8|6044.4|6041.6|6029.3|6026.4|1791
1614777300000|2021-03-03 13:15:00|6030.4|6027.6|6031.6|6028.8|6037.8|6035|6029.1|6026.2|1078
1614777600000|2021-03-03 13:20:00|6030.8|6028|6036.6|6033.8|6038.9|6036.1|6022.1|6019.3|2075
1614777900000|2021-03-03 13:25:00|6036.1|6033.3|6042.6|6039.8|6045.4|6042.6|6029.6|6026.8|1854
1614778200000|2021-03-03 13:30:00|6042.4|6039.6|6032.8|6030|6042.6|6039.8|6025.8|6023|2018
1614778500000|2021-03-03 13:35:00|6032.6|6029.8|6039.1|6036.3|6043.6|6040.8|6032.6|6029.8|2215
1614778800000|2021-03-03 13:40:00|6039.6|6036.8|6033.8|6031|6042.6|6039.8|6028.6|6025.8|1264
1614779100000|2021-03-03 13:45:00|6034.1|6031.3|6030.4|6027.6|6034.1|6031.3|6020.6|6017.8|1785
1614779400000|2021-03-03 13:50:00|6029.6|6026.8|6063|6060.2|6068.6|6065.8|6025.6|6022.8|7413
1614779700000|2021-03-03 13:55:00|6060.5|6057.7|6083.2|6080.4|6085.2|6082.4|6055.5|6052.7|3930
1614780000000|2021-03-03 14:00:00|6083.5|6080.7|6087.2|6084.4|6094.2|6091.4|6074|6071.2|3986
1614780300000|2021-03-03 14:05:00|6087|6084.2|6101.2|6098.4|6103.5|6100.7|6087|6084.2|3791
1614780600000|2021-03-03 14:10:00|6101.5|6098.7|6081.2|6078.4|6103|6100.2|6080.2|6077.4|3340
1614780900000|2021-03-03 14:15:00|6081|6078.2|6077.5|6074.7|6087.5|6084.7|6067.4|6064.6|5055
1614781200000|2021-03-03 14:20:00|6076.7|6073.9|6072.5|6069.7|6082.2|6079.4|6070.2|6067.4|2385
1614781500000|2021-03-03 14:25:00|6072.7|6069.9|6066.1|6063.3|6078.5|6075.7|6064.1|6061.3|2551
1614781800000|2021-03-03 14:30:00|6066.4|6063.6|6072.7|6069.9|6080.9|6078.1|6062.2|6059.4|3788
1614782100000|2021-03-03 14:35:00|6073.2|6070.4|6070.9|6068.1|6079.4|6076.6|6062.9|6060.1|3928
1614782400000|2021-03-03 14:40:00|6071.7|6068.9|6067.9|6065.1|6083.1|6080.3|6057.9|6055.1|2703
1614782700000|2021-03-03 14:45:00|6067.7|6064.9|6072.3|6069.5|6078.3|6075.5|6065.3|6062.5|2046
1614783000000|2021-03-03 14:50:00|6072.6|6069.8|6064.1|6061.3|6082.3|6079.5|6063.8|6061|2574
1614783300000|2021-03-03 14:55:00|6064.3|6061.5|6055.4|6052.6|6071.1|6068.3|6051.3|6048.5|2477
1614783600000|2021-03-03 15:00:00|6055.1|6052.3|6073.1|6070.3|6075.9|6073.1|6054.9|6052.1|3046
1614783900000|2021-03-03 15:05:00|6072.9|6070.1|6082.9|6080.1|6085.9|6083.1|6066.1|6063.3|2586
1614784200000|2021-03-03 15:10:00|6082.6|6079.8|6077.1|6074.3|6085.1|6082.3|6072.9|6070.1|1894
1614784500000|2021-03-03 15:15:00|6076.9|6074.1|6083.9|6081.1|6089.7|6086.9|6072.9|6070.1|1676
1614784800000|2021-03-03 15:20:00|6084.1|6081.3|6072.3|6069.5|6088.1|6085.3|6069.9|6067.1|1893
1614785100000|2021-03-03 15:25:00|6072.1|6069.3|6066.3|6063.5|6074.3|6071.5|6059.1|6056.3|1993
1614785400000|2021-03-03 15:30:00|6042.9|6040.1|6070.8|6060.8|6072.4|6069.6|6015.8|6010|14652
1614785700000|2021-03-03 15:35:00|6068.1|6065.3|6122.4|6119.6|6123.4|6120.6|6062.1|6059.3|10430
1614786000000|2021-03-03 15:40:00|6122.6|6119.8|6112.6|6109.8|6136.4|6133.6|6110.9|6108.1|9114
1614786300000|2021-03-03 15:45:00|6112.4|6109.6|6131.9|6129.1|6133.9|6131.1|6110.4|6107.6|5267
1614786600000|2021-03-03 15:50:00|6132.4|6129.6|6140.6|6137.8|6148.9|6146.1|6131.9|6129.1|5645
1614786900000|2021-03-03 15:55:00|6140.4|6137.6|6148.2|6145.4|6156.4|6153.6|6137.6|6134.8|4960
1614787200000|2021-03-03 16:00:00|6149.4|6146.6|6132.2|6129.4|6149.4|6146.6|6131.4|6128.6|5016
1614787500000|2021-03-03 16:05:00|6131.6|6128.8|6115.6|6112.8|6139.4|6136.6|6113.4|6110.6|4133
1614787800000|2021-03-03 16:10:00|6114.4|6111.6|6117.6|6114.8|6123.6|6120.8|6113.4|6110.6|2930
1614788100000|2021-03-03 16:15:00|6118.2|6115.4|6112.6|6109.8|6118.4|6115.6|6099.4|6096.6|4178
1614788400000|2021-03-03 16:20:00|6112.4|6109.6|6115.8|6113|6124.4|6121.6|6111.4|6108.6|3267
1614788700000|2021-03-03 16:25:00|6115.6|6112.8|6129.6|6126.8|6133.4|6130.6|6115.6|6112.8|3483
1614789000000|2021-03-03 16:30:00|6129.1|6126.3|6126.6|6123.8|6133.4|6130.6|6123.8|6121|2378
1614789300000|2021-03-03 16:35:00|6126.8|6124|6128.3|6125.5|6133.8|6131|6123.3|6120.5|1876
1614789600000|2021-03-03 16:40:00|6128.1|6125.3|6132.1|6129.3|6134.3|6131.5|6126.8|6124|1224
1614789900000|2021-03-03 16:45:00|6132.3|6129.5|6125.1|6122.3|6134.8|6132|6123.3|6120.5|1947
1614790200000|2021-03-03 16:50:00|6124.8|6122|6135.8|6133|6136.3|6133.5|6123.1|6120.3|1287
1614790500000|2021-03-03 16:55:00|6135.3|6132.5|6145.1|6142.3|6150.6|6147.8|6134.3|6131.5|5753
1614790800000|2021-03-03 17:00:00|6145.4|6142.6|6146.9|6144.1|6150.9|6148.1|6133.9|6131.1|3050
1614791100000|2021-03-03 17:05:00|6147.5|6144.7|6150.9|6148.1|6159.5|6156.7|6145.9|6143.1|4176
1614791400000|2021-03-03 17:10:00|6150.6|6147.8|6170|6167.2|6174|6171.2|6149.9|6147.1|5536
1614791700000|2021-03-03 17:15:00|6169.2|6166.4|6165.5|6162.7|6171|6168.2|6162.5|6159.7|1814
1614792000000|2021-03-03 17:20:00|6165.2|6162.4|6160.7|6157.9|6174.5|6171.7|6154.5|6151.7|4030
1614792300000|2021-03-03 17:25:00|6160.5|6157.7|6162.7|6159.9|6166.7|6163.9|6155.9|6153.1|1686
1614792600000|2021-03-03 17:30:00|6162.4|6159.6|6163.7|6160.9|6166.9|6164.1|6158.9|6156.1|1772
1614792900000|2021-03-03 17:35:00|6163.4|6160.6|6162.7|6159.9|6169.4|6166.6|6159.2|6156.4|1678
1614793200000|2021-03-03 17:40:00|6163.4|6160.6|6178.2|6175.4|6182|6179.2|6162.9|6160.1|3110
1614793500000|2021-03-03 17:45:00|6178|6175.2|6180|6177.2|6181.4|6178.6|6169|6166.2|1703
1614793800000|2021-03-03 17:50:00|6180.4|6177.6|6176.4|6173.6|6190|6187.2|6176.4|6173.6|2337
1614794100000|2021-03-03 17:55:00|6175.9|6173.1|6177.7|6174.9|6181.4|6178.6|6171.7|6168.9|2086
1614794400000|2021-03-03 18:00:00|6177.4|6174.6|6172.7|6169.9|6186.7|6183.9|6169.9|6167.1|2306
1614794700000|2021-03-03 18:05:00|6173.2|6170.4|6171.7|6168.9|6176.9|6174.1|6170.9|6168.1|1407
1614795000000|2021-03-03 18:10:00|6171.4|6168.6|6171.9|6169.1|6178.9|6176.1|6165.9|6163.1|2527
1614795300000|2021-03-03 18:15:00|6171.7|6168.9|6174.9|6172.1|6176.4|6173.6|6167.1|6164.3|1615
1614795600000|2021-03-03 18:20:00|6175.1|6172.3|6161.3|6158.5|6175.9|6173.1|6160.1|6157.3|1672
1614795900000|2021-03-03 18:25:00|6161.6|6158.8|6160.3|6157.5|6166.6|6163.8|6160.3|6157.5|1148
1614796200000|2021-03-03 18:30:00|6160.1|6157.3|6163.3|6160.5|6165.1|6162.3|6154.9|6152.1|1603
1614796500000|2021-03-03 18:35:00|6163.9|6161.1|6157.9|6155.1|6166.3|6163.5|6157.3|6154.5|972
1614796800000|2021-03-03 18:40:00|6158.1|6155.3|6156.8|6154|6161.9|6159.1|6154.3|6151.5|935
1614797100000|2021-03-03 18:45:00|6156.5|6153.7|6154.3|6151.5|6158.3|6155.5|6151.3|6148.5|1518
1614797400000|2021-03-03 18:50:00|6153.8|6151|6147.5|6144.7|6158.3|6155.5|6145.8|6143|1552
1614797700000|2021-03-03 18:55:00|6147.3|6144.5|6149.2|6146.4|6150.8|6148|6144.8|6142|2384
1614798000000|2021-03-03 19:00:00|6149.5|6146.7|6130.2|6127.4|6150.2|6147.4|6128|6125.2|2859
1614798300000|2021-03-03 19:05:00|6130.8|6128|6118.8|6116|6134|6131.2|6118.5|6115.7|3932
1614798600000|2021-03-03 19:10:00|6118.2|6115.4|6120.8|6118|6126|6123.2|6118.2|6115.4|2444
1614798900000|2021-03-03 19:15:00|6121|6118.2|6132.2|6129.4|6132.2|6129.4|6113.7|6110.9|3243
1614799200000|2021-03-03 19:20:00|6132.8|6130|6117.2|6114.4|6135.2|6132.4|6117.2|6114.4|3507
1614799500000|2021-03-03 19:25:00|6116.7|6113.9|6124.7|6121.9|6125.2|6122.4|6108.7|6105.9|9828
1614799800000|2021-03-03 19:30:00|6123.7|6120.9|6134.4|6131.6|6144.7|6141.9|6119.7|6116.9|4824
1614800100000|2021-03-03 19:35:00|6134.2|6131.4|6135.2|6132.4|6142.2|6139.4|6132.2|6129.4|2575
1614800400000|2021-03-03 19:40:00|6134.4|6131.6|6128.4|6125.6|6135|6132.2|6127.9|6125.1|1245
1614800700000|2021-03-03 19:45:00|6129.2|6126.4|6128.4|6125.6|6133.2|6130.4|6125.4|6122.6|927
1614801000000|2021-03-03 19:50:00|6128.9|6126.1|6116.4|6113.6|6129.4|6126.6|6115.4|6112.6|1426
1614801300000|2021-03-03 19:55:00|6116.2|6113.4|6111.4|6108.6|6116.4|6113.6|6109.7|6106.9|1030
1614801600000|2021-03-03 20:00:00|6111.7|6108.9|6118.4|6115.6|6119.2|6116.4|6111.7|6108.9|825
1614801900000|2021-03-03 20:05:00|6118.7|6115.9|6122.7|6119.9|6123.2|6120.4|6116.2|6113.4|811
1614802200000|2021-03-03 20:10:00|6123.2|6120.4|6125.4|6122.6|6126.4|6123.6|6122.2|6119.4|755
1614802500000|2021-03-03 20:15:00|6125.2|6122.4|6124.7|6121.9|6126.4|6123.6|6122.2|6119.4|1211
1614802800000|2021-03-03 20:20:00|6124.5|6121.7|6121.2|6118.4|6124.7|6121.9|6119.7|6116.9|356
1614803100000|2021-03-03 20:25:00|6121|6118.2|6118.2|6115.4|6121.7|6118.9|6115|6112.2|643
1614803400000|2021-03-03 20:30:00|6118|6115.2|6122.2|6119.4|6122.7|6119.9|6116.2|6113.4|616
1614803700000|2021-03-03 20:35:00|6121.9|6119.1|6117.2|6114.4|6125|6122.2|6115.6|6112.8|467
1614804000000|2021-03-03 20:40:00|6117.7|6114.9|6119.9|6117.1|6121.2|6118.4|6117.2|6114.4|636
1614804300000|2021-03-03 20:45:00|6120.2|6117.4|6116.2|6113.4|6122.7|6119.9|6116.2|6113.4|532
1614804600000|2021-03-03 20:50:00|6116.4|6113.6|6113.9|6111.1|6116.4|6113.6|6111.7|6108.9|438
1614804900000|2021-03-03 20:55:00|6114.2|6111.4|6111.9|6109.1|6119.7|6116.9|6111.7|6108.9|543
1614805200000|2021-03-03 21:00:00|6112.2|6109.4|6117.2|6114.4|6118.7|6115.9|6112.2|6109.4|468
1614805500000|2021-03-03 21:05:00|6117.7|6114.9|6116.2|6113.4|6119.2|6116.4|6116.2|6113.4|231
1614805800000|2021-03-03 21:10:00|6116.4|6113.6|6117.9|6115.1|6118.7|6115.9|6116.2|6113.4|130
1614806100000|2021-03-03 21:15:00|6117.7|6114.9|6121.2|6118.4|6121.9|6119.1|6117.7|6114.9|219
1614806400000|2021-03-03 21:20:00|6120.9|6118.1|6113.2|6110.4|6120.9|6118.1|6112.6|6109.8|1508
1614806700000|2021-03-03 21:25:00|6113.4|6110.6|6116.2|6113.4|6116.4|6113.6|6113.2|6110.4|397
1614807000000|2021-03-03 21:30:00|6115.9|6113.1|6115.4|6112.6|6115.9|6113.1|6110.1|6107.3|264
1614807300000|2021-03-03 21:35:00|6115.1|6112.3|6114.1|6111.3|6116.4|6113.6|6113.6|6110.8|85
1614807600000|2021-03-03 21:40:00|6113.9|6111.1|6106.4|6103.6|6114.4|6111.6|6106.4|6103.6|181
1614807900000|2021-03-03 21:45:00|6106.6|6103.8|6092.6|6089.8|6108.1|6105.3|6090.6|6087.8|1095
1614808200000|2021-03-03 21:50:00|6092.9|6090.1|6093.6|6090.8|6097.4|6094.6|6091.4|6088.6|533
1614808500000|2021-03-03 21:55:00|6093.4|6090.6|6098.6|6095.8|6099.6|6096.8|6090.4|6087.6|480
1614812400000|2021-03-03 23:00:00|6100.1|6097.3|6102.2|6098.2|6106.7|6101.3|6093.8|6090.4|275
1614812700000|2021-03-03 23:05:00|6101.9|6097.9|6106.8|6104|6113.3|6110.5|6101.8|6097.9|218
1614813000000|2021-03-03 23:10:00|6107.3|6104.5|6106.8|6104|6107.8|6105|6105.1|6101.9|66
1614813300000|2021-03-03 23:15:00|6107.1|6104.3|6090.6|6087.8|6107.6|6104.8|6088.3|6085.5|381
1614813600000|2021-03-03 23:20:00|6091.6|6088.8|6082.3|6079.5|6096.1|6093.3|6078.6|6075.8|634
1614813900000|2021-03-03 23:25:00|6082.6|6079.8|6093.8|6091|6097|6094|6082.6|6079.8|336
1614814200000|2021-03-03 23:30:00|6093.6|6090.8|6082.8|6080|6094.3|6091.5|6081.6|6078.8|136
1614814500000|2021-03-03 23:35:00|6082.6|6079.8|6079.8|6077|6086.8|6084|6079.1|6076.3|243
1614814800000|2021-03-03 23:40:00|6079.6|6076.8|6078.3|6075.5|6085.6|6082.8|6073.3|6070.5|289
1614815100000|2021-03-03 23:45:00|6078.9|6076.1|6078.8|6076|6083.5|6080.6|6072.8|6070|245
1614815400000|2021-03-03 23:50:00|6078.3|6075.5|6068.3|6065.5|6080.3|6077.5|6065.8|6063|283
1614815700000|2021-03-03 23:55:00|6068.8|6066|6066.4|6063.6|6071.4|6068.6|6061.8|6059|407
1614816000000|2021-03-04 00:00:00|6066.6|6063.8|6067.8|6065|6070|6067.2|6061|6057.6|352
1614816300000|2021-03-04 00:05:00|6068.1|6065.3|6079.8|6077|6083.1|6080.3|6066.8|6064|630
1614816600000|2021-03-04 00:10:00|6079.3|6076.5|6084.6|6081.8|6091.1|6088.3|6076.8|6074|351
1614816900000|2021-03-04 00:15:00|6084.1|6081.3|6093.1|6090.3|6094.1|6091.3|6084.1|6081.3|357
1614817200000|2021-03-04 00:20:00|6092.8|6090|6106.8|6104|6108.3|6105.5|6092.6|6089.8|926
1614817500000|2021-03-04 00:25:00|6107.1|6104.3|6100.3|6097.5|6109.1|6106.3|6099|6096.2|231
1614817800000|2021-03-04 00:30:00|6101.3|6098.5|6119.3|6116.5|6119.8|6117|6101.1|6098.3|499
1614818100000|2021-03-04 00:35:00|6119.6|6116.8|6122.8|6120|6131.8|6129|6114.8|6112|1183
1614818400000|2021-03-04 00:40:00|6123.5|6120.7|6121.8|6119|6124.1|6121.3|6113.8|6111|355
1614818700000|2021-03-04 00:45:00|6121.3|6118.5|6118.8|6116|6121.8|6119|6116.3|6113.5|148
1614819000000|2021-03-04 00:50:00|6118.6|6115.8|6117.3|6114.5|6121.8|6119|6116.8|6114|130
1614819300000|2021-03-04 00:55:00|6117.1|6114.3|6121.8|6119|6122.1|6119.3|6116.8|6114|107
1614819600000|2021-03-04 01:00:00|6122.3|6119.5|6118.3|6115.5|6138.1|6135.3|6117.1|6114.3|1427
1614819900000|2021-03-04 01:05:00|6118.6|6115.8|6112.8|6110|6122.3|6119.5|6107.8|6105|777
1614820200000|2021-03-04 01:10:00|6113.1|6110.3|6120.8|6118|6126.8|6124|6109.8|6107|680
1614820500000|2021-03-04 01:15:00|6121.1|6118.3|6120.8|6118|6127.6|6124.8|6119.6|6116.8|568
1614820800000|2021-03-04 01:20:00|6121.3|6118.5|6107.8|6105|6122.8|6120|6106.8|6104|510
1614821100000|2021-03-04 01:25:00|6108|6105.2|6113.8|6111|6115.8|6113|6105.8|6103|382
1614821400000|2021-03-04 01:30:00|6114.3|6111.5|6116.8|6114|6120|6117.2|6111.8|6109|432
1614821700000|2021-03-04 01:35:00|6116.5|6113.7|6119.8|6117|6124.8|6122|6115.8|6113|342
1614822000000|2021-03-04 01:40:00|6119.5|6116.7|6120.8|6118|6123.3|6120.5|6118|6115.2|254
1614822300000|2021-03-04 01:45:00|6120.6|6117.8|6132.8|6130|6133.3|6130.5|6118.6|6115.8|482
1614822600000|2021-03-04 01:50:00|6132.6|6129.8|6129.8|6127|6136.3|6133.5|6127.8|6125|452
1614822900000|2021-03-04 01:55:00|6129|6126.2|6131|6128.2|6131.6|6128.8|6125.5|6122.7|265
1614823200000|2021-03-04 02:00:00|6130.8|6128|6136.3|6133.5|6140.6|6137.8|6125.3|6122.5|570
1614823500000|2021-03-04 02:05:00|6136|6133.2|6137.8|6135|6140|6137.2|6133.6|6130.8|385
1614823800000|2021-03-04 02:10:00|6138.8|6136|6132.8|6130|6138.8|6136|6130|6127.2|361
1614824100000|2021-03-04 02:15:00|6132.5|6129.7|6127.8|6125|6133.8|6131|6127.8|6125|163
1614824400000|2021-03-04 02:20:00|6128.5|6125.7|6128.8|6126|6132.3|6129.5|6127.8|6125|206
1614824700000|2021-03-04 02:25:00|6128.5|6125.7|6126|6123.2|6129|6126.2|6125|6122.2|374
1614825000000|2021-03-04 02:30:00|6126.2|6123.4|6130|6127.2|6130.8|6128|6125|6122.2|307
1614825300000|2021-03-04 02:35:00|6130.8|6128|6133|6130.2|6135|6132.2|6125.5|6122.7|522
1614825600000|2021-03-04 02:40:00|6133.5|6130.7|6148.8|6146|6150|6147.2|6132|6129.2|1032
1614825900000|2021-03-04 02:45:00|6149.8|6147|6148.5|6145.7|6152.8|6150|6147.8|6145|633
1614826200000|2021-03-04 02:50:00|6148.8|6146|6141.8|6139|6148.8|6146|6137|6134.2|436
1614826500000|2021-03-04 02:55:00|6142|6139.2|6143.3|6140.5|6144|6141.2|6138.8|6136|441
1614826800000|2021-03-04 03:00:00|6143.5|6140.7|6138|6135.2|6146|6143.2|6133.8|6131|582
1614827100000|2021-03-04 03:05:00|6138.2|6135.4|6137.8|6135|6142.8|6140|6134.8|6132|275
1614827400000|2021-03-04 03:10:00|6138.3|6135.5|6134.8|6132|6138.8|6136|6134|6131.2|253
1614827700000|2021-03-04 03:15:00|6134.5|6131.7|6137.8|6135|6139.8|6137|6134|6131.2|235
1614828000000|2021-03-04 03:20:00|6137.5|6134.7|6134.8|6132|6138.3|6135.5|6132|6129.2|267
1614828300000|2021-03-04 03:25:00|6135.8|6133|6135.7|6132.9|6138.8|6136|6132.8|6130|279
1614828600000|2021-03-04 03:30:00|6135.5|6132.7|6141.7|6138.9|6143.5|6140.7|6132.2|6129.4|464
1614828900000|2021-03-04 03:35:00|6142.5|6139.7|6143|6140.2|6144.2|6141.4|6140.2|6137.4|762
1614829200000|2021-03-04 03:40:00|6142.7|6139.9|6143.2|6140.4|6145.5|6142.7|6137.7|6134.9|500
1614829500000|2021-03-04 03:45:00|6143|6140.2|6143.2|6140.4|6144.2|6141.4|6140|6137.2|130
1614829800000|2021-03-04 03:50:00|6142.7|6139.9|6145.5|6142.7|6153.2|6150.4|6142|6139.2|705
1614830100000|2021-03-04 03:55:00|6146|6143.2|6143.2|6140.4|6146.2|6143.4|6142.2|6139.4|356
1614830400000|2021-03-04 04:00:00|6143.7|6140.9|6148.2|6145.4|6150|6147.2|6142.2|6139.4|372
1614830700000|2021-03-04 04:05:00|6148|6145.2|6154.2|6151.4|6155.7|6152.9|6145.2|6142.4|417
1614831000000|2021-03-04 04:10:00|6153.5|6150.7|6151.2|6148.4|6156.2|6153.4|6151.2|6148.4|352
1614831300000|2021-03-04 04:15:00|6151|6148.2|6156|6153.2|6156|6153.2|6148|6145.2|330
1614831600000|2021-03-04 04:20:00|6155.7|6152.9|6170.2|6167.4|6173.7|6170.9|6153.7|6150.9|1630
1614831900000|2021-03-04 04:25:00|6170.5|6167.7|6168.2|6165.4|6174.7|6171.9|6166.7|6163.9|531
1614832200000|2021-03-04 04:30:00|6168|6165.2|6166.2|6163.4|6169.2|6166.4|6165.2|6162.4|193
1614832500000|2021-03-04 04:35:00|6166|6163.2|6172.2|6169.4|6174.2|6171.4|6163.7|6160.9|334
1614832800000|2021-03-04 04:40:00|6172|6169.2|6171.2|6168.4|6172.2|6169.4|6168.7|6165.9|264
1614833100000|2021-03-04 04:45:00|6170.2|6167.4|6168.4|6165.6|6170.2|6167.4|6166.7|6163.9|343
1614833400000|2021-03-04 04:50:00|6168.2|6165.4|6168.2|6165.4|6169.2|6166.4|6166.4|6163.6|143
1614833700000|2021-03-04 04:55:00|6168.4|6165.6|6176.2|6173.4|6181.2|6178.4|6168.2|6165.4|588
1614834000000|2021-03-04 05:00:00|6176.4|6173.6|6177.2|6174.4|6177.9|6175.1|6174.2|6171.4|223
1614834300000|2021-03-04 05:05:00|6176.9|6174.1|6167.2|6164.4|6176.9|6174.1|6166.4|6163.6|271
1614834600000|2021-03-04 05:10:00|6167.4|6164.6|6162.2|6159.4|6167.4|6164.6|6161.4|6158.6|381
1614834900000|2021-03-04 05:15:00|6161.9|6159.1|6161.2|6158.4|6162.4|6159.6|6158.7|6155.9|223
1614835200000|2021-03-04 05:20:00|6160.9|6158.1|6159.2|6156.4|6162.2|6159.4|6157.4|6154.6|204
1614835500000|2021-03-04 05:25:00|6158.7|6155.9|6154.9|6152.1|6160.2|6157.4|6154.4|6151.6|186
1614835800000|2021-03-04 05:30:00|6154.4|6151.6|6153.4|6150.6|6159.4|6156.6|6151.6|6148.8|493
1614836100000|2021-03-04 05:35:00|6153.2|6150.4|6163.2|6160.4|6166.2|6163.4|6150.7|6147.9|566
1614836400000|2021-03-04 05:40:00|6163.4|6160.6|6157.4|6154.6|6165.4|6162.6|6157.2|6154.4|336
1614836700000|2021-03-04 05:45:00|6157.2|6154.4|6164.2|6161.4|6165.4|6162.6|6155.9|6153.1|368
1614837000000|2021-03-04 05:50:00|6163.9|6161.1|6164.2|6161.4|6167.2|6164.4|6162.2|6159.4|238
1614837300000|2021-03-04 05:55:00|6163.2|6160.4|6157.4|6154.6|6165.7|6162.9|6157.2|6154.4|280
1614837600000|2021-03-04 06:00:00|6157.2|6154.4|6150.4|6147.6|6159.1|6156.3|6150.4|6147.6|458
1614837900000|2021-03-04 06:05:00|6150.6|6147.8|6159.4|6156.6|6160.4|6157.6|6150.6|6147.8|259
1614838200000|2021-03-04 06:10:00|6159.1|6156.3|6152.9|6150.1|6160.1|6157.3|6152.9|6150.1|240
1614838500000|2021-03-04 06:15:00|6153.1|6150.3|6155.1|6152.3|6159.1|6156.3|6152.9|6150.1|236
1614838800000|2021-03-04 06:20:00|6155.4|6152.6|6156.1|6153.3|6163.4|6160.6|6155.1|6152.3|374
1614839100000|2021-03-04 06:25:00|6155.9|6153.1|6157.9|6155.1|6161.4|6158.6|6154.6|6151.8|218
1614839400000|2021-03-04 06:30:00|6157.4|6154.6|6152.1|6149.3|6158.1|6155.3|6151.1|6148.3|180
1614839700000|2021-03-04 06:35:00|6151.6|6148.8|6141.9|6139.1|6152.4|6149.6|6139.4|6136.6|786
1614840000000|2021-03-04 06:40:00|6141.6|6138.8|6142.1|6139.3|6146.6|6143.8|6138.6|6135.8|315
1614840300000|2021-03-04 06:45:00|6141.9|6139.1|6150.9|6148.1|6152.4|6149.6|6139.1|6136.3|351
1614840600000|2021-03-04 06:50:00|6151.1|6148.3|6143.1|6140.3|6151.4|6148.6|6143.1|6140.3|224
1614840900000|2021-03-04 06:55:00|6142.9|6140.1|6142.1|6139.3|6145.1|6142.3|6140.1|6137.3|203
1614841200000|2021-03-04 07:00:00|6142.4|6139.6|6154.9|6152.1|6158.1|6155.3|6140.4|6137.6|649
1614841500000|2021-03-04 07:05:00|6154.4|6151.6|6170.1|6167.3|6170.4|6167.6|6154.4|6151.6|498
1614841800000|2021-03-04 07:10:00|6169.6|6166.8|6172.1|6169.3|6177.9|6175.1|6167.1|6164.3|943
1614842100000|2021-03-04 07:15:00|6171.9|6169.1|6165.1|6162.3|6173.4|6170.6|6164.1|6161.3|509
1614842400000|2021-03-04 07:20:00|6165.6|6162.8|6185.4|6182.6|6188.4|6185.6|6165.6|6162.8|1309
1614842700000|2021-03-04 07:25:00|6184.9|6182.1|6180.6|6177.8|6186.6|6183.8|6177.6|6174.8|479
1614843000000|2021-03-04 07:30:00|6180.9|6178.1|6173.6|6170.8|6185.6|6182.8|6173.6|6170.8|533
1614843300000|2021-03-04 07:35:00|6173.9|6171.1|6174.9|6172.1|6181.9|6179.1|6172.4|6169.6|682
1614843600000|2021-03-04 07:40:00|6173.6|6170.8|6181.1|6178.3|6181.3|6178.5|6172.1|6169.3|982
1614843900000|2021-03-04 07:45:00|6181.3|6178.5|6175.1|6172.3|6189.3|6186.5|6172.1|6169.3|558
1614844200000|2021-03-04 07:50:00|6175.3|6172.5|6172.3|6169.5|6177.3|6174.5|6171.3|6168.5|297
1614844500000|2021-03-04 07:55:00|6172.6|6169.8|6169.1|6166.3|6173.3|6170.5|6168.1|6165.3|536
1614844800000|2021-03-04 08:00:00|6169.3|6166.5|6171.6|6168.8|6180.6|6177.8|6167.1|6164.3|2114
1614845100000|2021-03-04 08:05:00|6170.9|6168.1|6170.1|6167.3|6173.9|6171.1|6165.6|6162.8|881
1614845400000|2021-03-04 08:10:00|6169.9|6167.1|6157.6|6154.8|6171.9|6169.1|6157.1|6154.3|737
1614845700000|2021-03-04 08:15:00|6157.4|6154.6|6158.8|6156|6159.8|6157|6147.4|6144.6|997
1614846000000|2021-03-04 08:20:00|6158.6|6155.8|6161.1|6158.3|6167.8|6165|6156.1|6153.3|885
1614846300000|2021-03-04 08:25:00|6160.6|6157.8|6159.1|6156.3|6163.1|6160.3|6152.8|6150|1022
1614846600000|2021-03-04 08:30:00|6158.8|6156|6160.3|6157.5|6163.6|6160.8|6155.8|6153|1163
1614846900000|2021-03-04 08:35:00|6160.6|6157.8|6155.8|6153|6161.3|6158.5|6155.8|6153|394
1614847200000|2021-03-04 08:40:00|6155.3|6152.5|6134.6|6131.8|6157.1|6154.3|6132.1|6129.3|1652
1614847500000|2021-03-04 08:45:00|6134.8|6132|6155.8|6153|6156.3|6153.5|6133.3|6130.5|1250
1614847800000|2021-03-04 08:50:00|6155.6|6152.8|6142.3|6139.5|6155.6|6152.8|6133.3|6130.5|1430
1614848100000|2021-03-04 08:55:00|6141.8|6139|6136.3|6133.5|6146.6|6143.8|6135.1|6132.3|660
1614848400000|2021-03-04 09:00:00|6137.1|6134.3|6134.3|6131.5|6141.1|6138.3|6133.3|6130.5|944
1614848700000|2021-03-04 09:05:00|6134.1|6131.3|6135.1|6132.3|6141.3|6138.5|6131.8|6129|710
1614849000000|2021-03-04 09:10:00|6135.3|6132.5|6121.3|6118.5|6138.3|6135.5|6120.3|6117.5|892
1614849300000|2021-03-04 09:15:00|6121.6|6118.8|6102.8|6100|6125.8|6123|6099.5|6096.7|3248
1614849600000|2021-03-04 09:20:00|6103.1|6100.3|6095.1|6092.3|6106.1|6103.3|6084.3|6081.5|2474
1614849900000|2021-03-04 09:25:00|6095.3|6092.5|6087.5|6084.7|6095.3|6092.5|6083.3|6080.5|1194
1614850200000|2021-03-04 09:30:00|6087.3|6084.5|6073.5|6070.7|6089|6086.2|6070.5|6067.7|2176
1614850500000|2021-03-04 09:35:00|6073|6070.2|6069.8|6067|6074.5|6071.7|6066.5|6063.7|1335
1614850800000|2021-03-04 09:40:00|6069.5|6066.7|6057.5|6054.7|6069.5|6066.7|6050.3|6047.5|2177
1614851100000|2021-03-04 09:45:00|6057|6054.2|6077.5|6074.7|6079.3|6076.5|6052.3|6049.5|2106
1614851400000|2021-03-04 09:50:00|6077.3|6074.5|6091.5|6088.7|6093.3|6090.5|6073.3|6070.5|1486
1614851700000|2021-03-04 09:55:00|6090.8|6088|6091.5|6088.7|6100.5|6097.7|6087.5|6084.7|1043
1614852000000|2021-03-04 10:00:00|6091.8|6089|6094.5|6091.7|6096.5|6093.7|6083.5|6080.7|1176
1614852300000|2021-03-04 10:05:00|6094.3|6091.5|6075.8|6073|6095.5|6092.7|6074.5|6071.7|931
1614852600000|2021-03-04 10:10:00|6075.5|6072.7|6074.8|6072|6077.3|6074.5|6068.8|6066|972
1614852900000|2021-03-04 10:15:00|6074.5|6071.7|6060.5|6057.7|6075.3|6072.5|6059.8|6057|805
1614853200000|2021-03-04 10:20:00|6061|6058.2|6059.2|6056.4|6066.5|6063.7|6056|6053.2|798
1614853500000|2021-03-04 10:25:00|6058.7|6055.9|6059.7|6056.9|6061|6058.2|6054.7|6051.9|661
1614853800000|2021-03-04 10:30:00|6060|6057.2|6072.3|6069.5|6074|6071.2|6046.2|6043.4|3406
1614854100000|2021-03-04 10:35:00|6072.8|6070|6072|6069.2|6081.8|6079|6069.8|6067|1209
1614854400000|2021-03-04 10:40:00|6072.3|6069.5|6079|6076.2|6084.8|6082|6071|6068.2|703
1614854700000|2021-03-04 10:45:00|6078.5|6075.7|6088.8|6086|6089.5|6086.7|6075|6072.2|800
1614855000000|2021-03-04 10:50:00|6089.8|6087|6098.5|6095.7|6099|6096.2|6088.8|6086|1170
1614855300000|2021-03-04 10:55:00|6099|6096.2|6096.5|6093.7|6101.5|6098.7|6091.3|6088.5|996
1614855600000|2021-03-04 11:00:00|6096.8|6094|6087|6084.2|6096.8|6094|6085|6082.2|897
1614855900000|2021-03-04 11:05:00|6086.8|6084|6092|6089.2|6100.5|6097.7|6064|6061.2|5163
1614856200000|2021-03-04 11:10:00|6091.5|6088.7|6087|6084.2|6092.2|6089.4|6083.8|6081|1018
1614856500000|2021-03-04 11:15:00|6087.2|6084.4|6090.7|6087.9|6094.3|6091.5|6087|6084.2|533
1614856800000|2021-03-04 11:20:00|6090.5|6087.7|6107|6104.2|6109.8|6107|6086.2|6083.4|1298
1614857100000|2021-03-04 11:25:00|6106.5|6103.7|6102|6099.2|6108|6105.2|6100|6097.2|841
1614857400000|2021-03-04 11:30:00|6101|6098.2|6090|6087.2|6102|6099.2|6087.2|6084.4|1054
1614857700000|2021-03-04 11:35:00|6090.2|6087.4|6108.2|6105.4|6109.8|6107|6090.2|6087.4|739
1614858000000|2021-03-04 11:40:00|6108.5|6105.7|6100|6097.2|6112.5|6109.7|6098|6095.2|728
1614858300000|2021-03-04 11:45:00|6100.5|6097.7|6115.5|6112.7|6116.3|6113.5|6099.2|6096.4|1299
1614858600000|2021-03-04 11:50:00|6115.8|6113|6127.5|6124.7|6128.5|6125.7|6112|6109.2|1375
1614858900000|2021-03-04 11:55:00|6127.8|6125|6129.5|6126.7|6130.7|6127.9|6123.5|6120.7|746
1614859200000|2021-03-04 12:00:00|6129.3|6126.5|6119.2|6116.4|6139.7|6136.9|6118.7|6115.9|1502
1614859500000|2021-03-04 12:05:00|6119.7|6116.9|6127.7|6124.9|6127.7|6124.9|6118.7|6115.9|731
1614859800000|2021-03-04 12:10:00|6127.2|6124.4|6130.5|6127.7|6136.2|6133.4|6125.7|6122.9|739
1614860100000|2021-03-04 12:15:00|6131.5|6128.7|6130.7|6127.9|6133.2|6130.4|6126.7|6123.9|1113
1614860400000|2021-03-04 12:20:00|6131|6128.2|6133|6130.2|6136.2|6133.4|6121.7|6118.9|996
1614860700000|2021-03-04 12:25:00|6133.2|6130.4|6146|6143.2|6146.9|6143.9|6129.5|6126.7|1153
1614861000000|2021-03-04 12:30:00|6146.2|6143.4|6138.5|6135.7|6149.5|6146.7|6137.5|6134.7|1446
1614861300000|2021-03-04 12:35:00|6138.7|6135.9|6140.5|6137.7|6144.2|6141.4|6135.7|6132.9|575
1614861600000|2021-03-04 12:40:00|6141|6138.2|6139.5|6136.7|6146.5|6143.7|6139|6136.2|1320
1614861900000|2021-03-04 12:45:00|6140|6137.2|6145.2|6142.4|6145.2|6142.4|6135.5|6132.7|517
1614862200000|2021-03-04 12:50:00|6145.5|6142.7|6146.5|6143.7|6150.5|6147.7|6141.2|6138.4|712
1614862500000|2021-03-04 12:55:00|6146|6143.2|6145.5|6142.7|6151.7|6148.9|6142.5|6139.7|1130
1614862800000|2021-03-04 13:00:00|6145.2|6142.4|6129.2|6126.4|6146.5|6143.7|6127.7|6124.9|2556
1614863100000|2021-03-04 13:05:00|6128.7|6125.9|6123.7|6120.9|6129.2|6126.4|6119.5|6116.7|1834
1614863400000|2021-03-04 13:10:00|6123.5|6120.7|6137.5|6134.7|6138.7|6135.9|6121.5|6118.7|1547
1614863700000|2021-03-04 13:15:00|6137.2|6134.4|6146.5|6143.7|6150.5|6147.7|6137.2|6134.4|1453
1614864000000|2021-03-04 13:20:00|6145.7|6142.9|6150.5|6147.7|6151.5|6148.7|6144.9|6142.1|1006
1614864300000|2021-03-04 13:25:00|6150.2|6147.4|6151.7|6148.9|6153.5|6150.7|6145.9|6143.1|1208
1614864600000|2021-03-04 13:30:00|6152.2|6149.4|6169|6166.2|6178|6175.2|6145.7|6142.9|4458
1614864900000|2021-03-04 13:35:00|6170|6167.2|6210|6207.2|6215|6212.2|6170|6167.2|7032
1614865200000|2021-03-04 13:40:00|6210.2|6207.4|6221|6218.2|6245.5|6242.7|6210|6207.2|10947
1614865500000|2021-03-04 13:45:00|6221.2|6218.4|6212|6209.2|6236.7|6233.9|6210.2|6207.4|5293
1614865800000|2021-03-04 13:50:00|6211.7|6208.9|6233.7|6230.9|6237.7|6234.9|6211|6208.2|4627
1614866100000|2021-03-04 13:55:00|6234.2|6231.4|6251.5|6248.7|6258.2|6255.4|6231|6228.2|4400
1614866400000|2021-03-04 14:00:00|6251|6248.2|6229|6226.2|6260|6257.2|6227.2|6224.4|6468
1614866700000|2021-03-04 14:05:00|6229.5|6226.7|6231|6228.2|6239.7|6236.9|6219.7|6216.9|3491
1614867000000|2021-03-04 14:10:00|6228.2|6225.4|6234.2|6231.4|6244.7|6241.9|6226.2|6223.4|2809
1614867300000|2021-03-04 14:15:00|6234|6231.2|6222.9|6220.1|6240|6237.2|6221.4|6218.6|2794
1614867600000|2021-03-04 14:20:00|6223.2|6220.4|6231.4|6228.6|6232.2|6229.4|6218.4|6215.6|2936
1614867900000|2021-03-04 14:25:00|6230.4|6227.6|6223.7|6220.9|6236.7|6233.9|6213.7|6210.9|2655
1614868200000|2021-03-04 14:30:00|6223.4|6220.6|6223.4|6220.6|6228.7|6225.9|6213.7|6210.9|2909
1614868500000|2021-03-04 14:35:00|6223.7|6220.9|6215.7|6212.9|6225.2|6222.4|6206.2|6203.4|3545
1614868800000|2021-03-04 14:40:00|6215.4|6212.6|6204.7|6201.9|6219.4|6216.6|6197.7|6194.9|4738
1614869100000|2021-03-04 14:45:00|6205.4|6202.6|6187.4|6184.6|6205.4|6202.6|6182.7|6179.9|4618
1614869400000|2021-03-04 14:50:00|6187.7|6184.9|6176.4|6173.6|6190.7|6187.9|6169.2|6166.4|5353
1614869700000|2021-03-04 14:55:00|6176.2|6173.4|6185.4|6182.6|6186.7|6183.9|6164.7|6161.9|3867
1614870000000|2021-03-04 15:00:00|6185.9|6183.1|6194.2|6191.4|6200.2|6197.4|6183.2|6180.4|6177
1614870300000|2021-03-04 15:05:00|6194.4|6191.6|6205.7|6202.9|6208.7|6205.9|6194.4|6191.6|5385
1614870600000|2021-03-04 15:10:00|6206.4|6203.6|6225.4|6222.6|6231.2|6228.4|6203.7|6200.9|5638
1614870900000|2021-03-04 15:15:00|6226.2|6223.4|6259.9|6257.1|6267.7|6264.9|6217.9|6215.1|12629
1614871200000|2021-03-04 15:20:00|6260.2|6257.4|6253.6|6250.8|6290.9|6288.1|6248.6|6245.8|14870
1614871500000|2021-03-04 15:25:00|6253.4|6250.6|6269.4|6266.6|6279.2|6276.4|6251.6|6248.8|5387
1614871800000|2021-03-04 15:30:00|6268.9|6266.1|6272.2|6269.4|6278.4|6275.6|6266.4|6263.6|3519
1614872100000|2021-03-04 15:35:00|6271.2|6268.4|6283.9|6281.1|6288.9|6286.1|6270.2|6267.4|4876
1614872400000|2021-03-04 15:40:00|6283.7|6280.9|6310.4|6307.6|6310.9|6308.1|6282.9|6280.1|6815
1614872700000|2021-03-04 15:45:00|6310.2|6307.4|6334.4|6331.6|6345.1|6342.3|6310.2|6307.4|8638
1614873000000|2021-03-04 15:50:00|6335.4|6332.6|6372.7|6369.9|6387.2|6384.4|6335.4|6332.6|10846
1614873300000|2021-03-04 15:55:00|6372.4|6369.6|6422.4|6419.6|6422.7|6419.9|6372.2|6369.4|12489
1614873600000|2021-03-04 16:00:00|6423.2|6420.4|6427.2|6424.4|6440.9|6438.1|6413.9|6411.1|11655
1614873900000|2021-03-04 16:05:00|6426.9|6424.1|6404.4|6401.6|6434.4|6431.6|6400.2|6397.4|9921
1614874200000|2021-03-04 16:10:00|6404.2|6401.4|6401.2|6398.4|6416.9|6414.1|6397.4|6394.6|7659
1614874500000|2021-03-04 16:15:00|6402.2|6399.4|6413.9|6411.1|6417.2|6414.4|6397.2|6394.4|6975
1614874800000|2021-03-04 16:20:00|6412.2|6409.4|6397.9|6395.1|6419.2|6416.4|6391.9|6389.1|5983
1614875100000|2021-03-04 16:25:00|6397.7|6394.9|6407.4|6404.6|6408.9|6406.1|6386.7|6383.9|5880
1614875400000|2021-03-04 16:30:00|6407.2|6404.4|6391.7|6388.9|6421.7|6418.9|6388.1|6385.3|5359
1614875700000|2021-03-04 16:35:00|6391.9|6389.1|6431.7|6428.9|6431.7|6428.9|6391.7|6388.9|5016
1614876000000|2021-03-04 16:40:00|6430.9|6428.1|6419.7|6416.9|6441.2|6438.4|6419.1|6416.3|9582
1614876300000|2021-03-04 16:45:00|6419.4|6416.6|6421.7|6418.9|6430.5|6426.4|6416.7|6413.9|3143
1614876600000|2021-03-04 16:50:00|6421.1|6418.3|6431.4|6428.6|6444.4|6441.6|6419.2|6416.4|3997
1614876900000|2021-03-04 16:55:00|6431.7|6428.9|6434.7|6431.9|6440.9|6438.1|6430.7|6427.9|4190
1614877200000|2021-03-04 17:00:00|6434.9|6432.1|6453.4|6450.6|6456.7|6453.9|6422.7|6419.9|6803
1614877500000|2021-03-04 17:05:00|6453.2|6450.4|6464.9|6462.1|6466.7|6463.9|6447.4|6444.6|3178
1614877800000|2021-03-04 17:10:00|6464.7|6461.9|6456.4|6453.6|6464.9|6462.1|6440.9|6438.1|5827
1614878100000|2021-03-04 17:15:00|6456.9|6454.1|6464.4|6461.6|6475.1|6472.3|6454.1|6451.3|5166
1614878400000|2021-03-04 17:20:00|6464.1|6461.3|6457.4|6454.6|6471.4|6468.6|6453.4|6450.6|4332
1614878700000|2021-03-04 17:25:00|6456.9|6454.1|6468.1|6465.3|6471.1|6468.3|6450.4|6447.6|3413
1614879000000|2021-03-04 17:30:00|6467.6|6464.8|6470.1|6467.3|6472.1|6469.3|6459.4|6455.2|4135
1614879300000|2021-03-04 17:35:00|6470.6|6467.8|6450.4|6447.6|6475.1|6472.3|6443.9|6441.1|4432
1614879600000|2021-03-04 17:40:00|6449.9|6447.1|6444.4|6441.6|6455.1|6452.3|6441.4|6438.6|3842
1614879900000|2021-03-04 17:45:00|6444.9|6442.1|6435.9|6433.1|6451.4|6448.6|6424.6|6421.8|4236
1614880200000|2021-03-04 17:50:00|6436.6|6433.8|6416.4|6413.6|6438.9|6436.1|6412.4|6409.6|4235
1614880500000|2021-03-04 17:55:00|6416.6|6413.8|6426.6|6423.8|6427.1|6424.3|6408.9|6406.1|4715
1614880800000|2021-03-04 18:00:00|6426.4|6423.6|6426.4|6423.6|6442.1|6439.3|6420.6|6417.8|5044
1614881100000|2021-03-04 18:05:00|6426.6|6423.8|6411.9|6409.1|6429.4|6426.6|6410.4|6407.6|4057
1614881400000|2021-03-04 18:10:00|6412.1|6409.3|6422.8|6420|6425.3|6422.5|6410.6|6407.8|2778
1614881700000|2021-03-04 18:15:00|6422.3|6419.5|6427.6|6424.8|6428.8|6426|6410.6|6407.8|2648
1614882000000|2021-03-04 18:20:00|6427.3|6424.5|6430.1|6427.3|6432.8|6430|6419.6|6416.8|2342
1614882300000|2021-03-04 18:25:00|6429.6|6426.8|6426.8|6424|6431.6|6428.8|6420.6|6417.8|2092
1614882600000|2021-03-04 18:30:00|6427.1|6424.3|6413.8|6411|6428.3|6425.5|6413.6|6410.8|1859
1614882900000|2021-03-04 18:35:00|6413.6|6410.8|6402.3|6399.5|6418.6|6415.8|6398.3|6395.5|4263
1614883200000|2021-03-04 18:40:00|6402.6|6399.8|6383.6|6380.8|6402.6|6399.8|6372.8|6370|5786
1614883500000|2021-03-04 18:45:00|6383.1|6380.3|6371.3|6368.5|6383.6|6380.8|6361.6|6358.8|6075
1614883800000|2021-03-04 18:50:00|6371.1|6368.3|6383.8|6381|6393.3|6390.5|6362.1|6359.3|3977
1614884100000|2021-03-04 18:55:00|6383.3|6380.5|6376.1|6373.3|6390.6|6387.8|6372.8|6370|3768
1614884400000|2021-03-04 19:00:00|6375.5|6372.7|6337.3|6334.5|6378.8|6376|6333.6|6330.8|5394
1614884700000|2021-03-04 19:05:00|6337.6|6334.8|6349.5|6346.7|6353.8|6351|6331.1|6328.3|4343
1614885000000|2021-03-04 19:10:00|6349.8|6347|6374.3|6371.5|6377.6|6374.8|6346.8|6344|6035
1614885300000|2021-03-04 19:15:00|6374.6|6371.8|6347.8|6345|6374.6|6371.8|6346.3|6343.5|4710
1614885600000|2021-03-04 19:20:00|6347|6344.2|6369.8|6367|6372.8|6370|6341|6338.2|5610
1614885900000|2021-03-04 19:25:00|6370.3|6367.5|6374.5|6371.7|6386|6383.2|6356|6353.2|13299
1614886200000|2021-03-04 19:30:00|6374.3|6371.5|6367.8|6365|6374.3|6371.5|6354|6351.2|4888
1614886500000|2021-03-04 19:35:00|6367.5|6364.7|6367|6364.2|6378.8|6376|6362|6359.2|2034
1614886800000|2021-03-04 19:40:00|6366.8|6364|6389|6386.2|6389.5|6386.7|6365.5|6362.7|1348
1614887100000|2021-03-04 19:45:00|6388.5|6385.7|6392.5|6389.7|6394|6391.2|6377.8|6375|1969
1614887400000|2021-03-04 19:50:00|6392.3|6389.5|6397.8|6395|6401.3|6398.5|6384.5|6381.7|1214
1614887700000|2021-03-04 19:55:00|6398.3|6395.5|6403.8|6401|6407.8|6405|6396|6393.2|1147
1614888000000|2021-03-04 20:00:00|6403.5|6400.7|6409|6406.2|6417.5|6414.7|6402.8|6400|1345
1614888300000|2021-03-04 20:05:00|6408.8|6406|6396.8|6394|6418|6415.2|6393.8|6391|1417
1614888600000|2021-03-04 20:10:00|6397|6394.2|6403.8|6401|6404.8|6402|6396.5|6393.7|2054
1614888900000|2021-03-04 20:15:00|6403.5|6400.7|6408.3|6405.5|6412|6409.2|6400|6397.2|1542
1614889200000|2021-03-04 20:20:00|6408.5|6405.7|6392|6389.2|6408.8|6406|6390.3|6387.5|1046
1614889500000|2021-03-04 20:25:00|6391.8|6389|6403.8|6401|6404.5|6401.7|6385.8|6383|778
1614889800000|2021-03-04 20:30:00|6403.5|6400.7|6410.5|6407.7|6411|6408.2|6402.5|6399.7|1307
1614890100000|2021-03-04 20:35:00|6410.3|6407.5|6402.8|6400|6412.3|6409.5|6399.5|6396.7|690
1614890400000|2021-03-04 20:40:00|6403.3|6400.5|6403.8|6401|6409|6406.2|6399.8|6397|533
1614890700000|2021-03-04 20:45:00|6403.5|6400.7|6401|6398.2|6406.5|6403.7|6396.8|6394|956
1614891000000|2021-03-04 20:50:00|6401.3|6398.5|6405.7|6402.9|6410.8|6408|6400.8|6398|533
1614891300000|2021-03-04 20:55:00|6406.3|6403.5|6409.7|6406.9|6412.5|6409.7|6404|6401.2|1208
1614891600000|2021-03-04 21:00:00|6409.5|6406.7|6415|6412.2|6418.7|6415.9|6409.5|6406.7|560
1614891900000|2021-03-04 21:05:00|6414.7|6411.9|6417.2|6414.4|6419|6416.2|6413.2|6410.4|353
1614892200000|2021-03-04 21:10:00|6417.5|6414.7|6414.2|6411.4|6420|6417.2|6411.2|6408.4|433
1614892500000|2021-03-04 21:15:00|6413.5|6410.7|6421.7|6418.9|6421.7|6418.9|6413.2|6410.4|256
1614892800000|2021-03-04 21:20:00|6422.2|6419.4|6408.5|6405.7|6422.5|6419.7|6408|6405.2|370
1614893100000|2021-03-04 21:25:00|6408.2|6405.4|6401.7|6398.9|6409|6406.2|6399|6396.2|718
1614893400000|2021-03-04 21:30:00|6402|6399.2|6399.5|6396.7|6402.7|6399.9|6393.2|6390.4|393
1614893700000|2021-03-04 21:35:00|6399.2|6396.4|6395.7|6392.9|6399.2|6396.4|6392|6389.2|199
1614894000000|2021-03-04 21:40:00|6395.5|6392.7|6391.7|6388.9|6395.7|6392.9|6391.7|6388.9|198
1614894300000|2021-03-04 21:45:00|6391.2|6388.4|6393.2|6390.4|6394.5|6391.7|6381.7|6378.9|706
1614894600000|2021-03-04 21:50:00|6393|6390.2|6394|6391.2|6396.2|6393.4|6391.2|6388.4|238
1614894900000|2021-03-04 21:55:00|6393.5|6390.7|6393.5|6390.7|6394.2|6391.4|6387.7|6384.9|617
1614898800000|2021-03-04 23:00:00|6401.7|6398.9|6400.2|6397.4|6404.9|6402.1|6389.4|6383.3|896
1614899100000|2021-03-04 23:05:00|6399.9|6397.1|6418.4|6415.6|6418.7|6415.9|6397.2|6394.4|675
1614899400000|2021-03-04 23:10:00|6418.7|6415.9|6426.4|6423.6|6432.9|6430.1|6416.9|6414.1|616
1614899700000|2021-03-04 23:15:00|6426.2|6423.4|6433.4|6430.6|6433.9|6431.1|6424.9|6422.1|242
1614900000000|2021-03-04 23:20:00|6433.2|6430.4|6426.7|6423.9|6435.2|6432.4|6421.2|6418.4|295
1614900300000|2021-03-04 23:25:00|6426.2|6423.4|6422.2|6419.4|6426.2|6423.4|6421.4|6418.6|130
1614900600000|2021-03-04 23:30:00|6422.4|6419.6|6420.2|6417.4|6422.7|6419.9|6414.4|6411.6|269
1614900900000|2021-03-04 23:35:00|6419.7|6416.9|6419.4|6416.6|6419.9|6417.1|6413.4|6410.6|269
1614901200000|2021-03-04 23:40:00|6419.7|6416.9|6421.4|6418.6|6426.7|6423.9|6417.2|6414.4|266
1614901500000|2021-03-04 23:45:00|6421.7|6418.9|6418.2|6415.4|6421.7|6418.9|6414.7|6410.3|175
1614901800000|2021-03-04 23:50:00|6417.7|6414.9|6417.9|6415.1|6425.2|6422.4|6415.2|6412.4|238
1614902100000|2021-03-04 23:55:00|6417.2|6414.4|6413.4|6410.6|6419.7|6416.9|6413.2|6410.4|121
1614902400000|2021-03-05 00:00:00|6413.2|6410.4|6401.2|6398.4|6417.9|6415.1|6400.2|6397.4|554
1614902700000|2021-03-05 00:05:00|6400.9|6398.1|6391.1|6388.3|6405.4|6402.6|6387.9|6385.1|837
1614903000000|2021-03-05 00:10:00|6390.9|6388.1|6392.4|6389.6|6399.9|6397.1|6387.6|6384.8|783
1614903300000|2021-03-05 00:15:00|6392.6|6389.8|6394.9|6392.1|6397.1|6394.3|6385.1|6382.3|601
1614903600000|2021-03-05 00:20:00|6395.1|6392.3|6389.6|6386.8|6395.4|6392.6|6388.6|6385.8|208
1614903900000|2021-03-05 00:25:00|6389.9|6387.1|6401.4|6398.6|6402.1|6399.3|6387.6|6384.8|3413
1614904200000|2021-03-05 00:30:00|6401.1|6398.3|6400.4|6397.6|6402.6|6399.8|6390.1|6387.3|1079
1614904500000|2021-03-05 00:35:00|6400.6|6397.8|6403.6|6400.8|6404.9|6402.1|6396.6|6393.8|487
1614904800000|2021-03-05 00:40:00|6403.4|6400.6|6405.6|6402.8|6406.6|6403.8|6400.4|6397.6|299
1614905100000|2021-03-05 00:45:00|6406.1|6403.3|6410.1|6407.3|6412.9|6410.1|6403.9|6401.1|424
1614905400000|2021-03-05 00:50:00|6410.6|6407.8|6413.6|6410.8|6415.6|6412.8|6407.6|6404.8|458
1614905700000|2021-03-05 00:55:00|6414.1|6411.3|6414.6|6411.8|6417.9|6415.1|6412.6|6409.8|406
1614906000000|2021-03-05 01:00:00|6414.4|6411.6|6406.6|6403.8|6436.4|6433.6|6401.6|6398.8|4638
1614906300000|2021-03-05 01:05:00|6406.4|6403.6|6385.4|6382.6|6410.4|6407.6|6383.6|6380.8|2128
1614906600000|2021-03-05 01:10:00|6385.6|6382.8|6392.6|6389.8|6393.6|6390.8|6378.6|6375.8|1798
1614906900000|2021-03-05 01:15:00|6391.9|6389.1|6390.9|6388.1|6395.6|6392.8|6383.6|6380.8|1290
1614907200000|2021-03-05 01:20:00|6390.6|6387.8|6395.6|6392.8|6395.6|6392.8|6385.4|6382.6|751
1614907500000|2021-03-05 01:25:00|6394.6|6391.8|6384.6|6381.8|6396.1|6393.3|6376.6|6373.8|1148
1614907800000|2021-03-05 01:30:00|6384.4|6381.6|6384.1|6381.3|6389.6|6386.8|6377.4|6374.6|887
1614908100000|2021-03-05 01:35:00|6383.6|6380.8|6403.1|6400.3|6404.6|6401.8|6380.1|6377.3|1203
1614908400000|2021-03-05 01:40:00|6403.3|6400.5|6409.3|6406.5|6412.3|6409.5|6399.3|6396.5|987
1614908700000|2021-03-05 01:45:00|6409.6|6406.8|6400.3|6397.5|6412.3|6409.5|6399.1|6396.3|617
1614909000000|2021-03-05 01:50:00|6400.6|6397.8|6386.1|6383.3|6401.6|6398.8|6384.3|6381.5|470
1614909300000|2021-03-05 01:55:00|6385.8|6383|6376.3|6373.5|6391.1|6388.3|6374.6|6371.8|761
1614909600000|2021-03-05 02:00:00|6376.8|6374|6384.6|6381.8|6386.6|6383.8|6371.8|6369|952
1614909900000|2021-03-05 02:05:00|6384.8|6382|6384.6|6381.8|6397.3|6394.5|6383.1|6380.3|959
1614910200000|2021-03-05 02:10:00|6384.8|6382|6393.6|6390.8|6398.8|6396|6382.6|6379.8|662
1614910500000|2021-03-05 02:15:00|6393.8|6391|6405.6|6402.8|6405.8|6403|6390.6|6387.8|666
1614910800000|2021-03-05 02:20:00|6405.3|6402.5|6415.8|6413|6416.6|6413.8|6404.8|6402|951
1614911100000|2021-03-05 02:25:00|6415.6|6412.8|6410.6|6407.8|6416.3|6413.5|6405.1|6402.3|655
1614911400000|2021-03-05 02:30:00|6410.3|6407.5|6417.6|6414.8|6420.8|6418|6406.6|6403.8|719
1614911700000|2021-03-05 02:35:00|6418.6|6415.8|6420.1|6417.3|6420.8|6418|6412.3|6409.5|584
1614912000000|2021-03-05 02:40:00|6420.3|6417.5|6426.6|6423.8|6426.6|6423.8|6412.6|6409.8|847
1614912300000|2021-03-05 02:45:00|6426.8|6424|6442.8|6440|6443.3|6440.5|6425.6|6422.8|1940
1614912600000|2021-03-05 02:50:00|6442.6|6439.8|6430.6|6427.8|6442.8|6440|6425.6|6422.8|855
1614912900000|2021-03-05 02:55:00|6430.1|6427.3|6432.6|6429.8|6434.8|6432|6429.6|6426.8|493
1614913200000|2021-03-05 03:00:00|6432.1|6429.3|6433.6|6430.8|6441.8|6439|6431.6|6428.8|859
1614913500000|2021-03-05 03:05:00|6433.8|6431|6427.3|6424.5|6435.6|6432.8|6425.3|6422.5|1080
1614913800000|2021-03-05 03:10:00|6426.8|6424|6435.5|6432.7|6436.5|6433.7|6426.8|6424|1047
1614914100000|2021-03-05 03:15:00|6436|6433.2|6426.5|6423.7|6436.5|6433.7|6424.8|6422|524
1614914400000|2021-03-05 03:20:00|6426.8|6424|6428.3|6425.5|6431.5|6428.7|6425.8|6423|373
1614914700000|2021-03-05 03:25:00|6428.5|6425.7|6428|6425.2|6429.5|6426.7|6424|6421.2|602
1614915000000|2021-03-05 03:30:00|6428.3|6425.5|6434.5|6431.7|6434.8|6432|6425.5|6422.7|386
1614915300000|2021-03-05 03:35:00|6435|6432.2|6427.5|6424.7|6435.5|6432.7|6426.5|6423.7|468
1614915600000|2021-03-05 03:40:00|6428|6425.2|6422.8|6420|6428.5|6425.7|6420.5|6417.7|532
1614915900000|2021-03-05 03:45:00|6423.3|6420.5|6423.5|6420.7|6425.5|6422.7|6421.5|6418.7|286
1614916200000|2021-03-05 03:50:00|6424|6421.2|6425.3|6422.5|6426.8|6424|6422.3|6419.5|313
1614916500000|2021-03-05 03:55:00|6424.8|6422|6427.5|6424.7|6429.8|6427|6421.5|6418.7|344
1614916800000|2021-03-05 04:00:00|6428|6425.2|6424.5|6421.7|6430|6427.2|6423.5|6420.7|269
1614917100000|2021-03-05 04:05:00|6424.8|6422|6424.5|6421.7|6428.5|6425.7|6423.5|6420.7|167
1614917400000|2021-03-05 04:10:00|6424.8|6422|6428.5|6425.7|6430.3|6427.5|6424.5|6421.7|160
1614917700000|2021-03-05 04:15:00|6428|6425.2|6428.5|6425.7|6431.8|6429|6426.5|6423.7|208
1614918000000|2021-03-05 04:20:00|6428.3|6425.5|6430.5|6427.7|6435.5|6432.7|6428.3|6425.5|296
1614918300000|2021-03-05 04:25:00|6431|6428.2|6438.3|6435.5|6438.5|6435.7|6431|6428.2|392
1614918600000|2021-03-05 04:30:00|6438|6435.2|6438.5|6435.7|6440.2|6437.4|6436.3|6433.5|377
1614918900000|2021-03-05 04:35:00|6438.2|6435.4|6437.3|6434.5|6442.5|6439.7|6437.3|6434.5|332
1614919200000|2021-03-05 04:40:00|6436.8|6434|6433.5|6430.7|6438.5|6435.7|6432.5|6429.7|270
1614919500000|2021-03-05 04:45:00|6433.7|6430.9|6433.5|6430.7|6438.5|6435.7|6432.5|6429.7|198
1614919800000|2021-03-05 04:50:00|6432.5|6429.7|6432.5|6429.7|6435.5|6432.7|6432.5|6429.7|137
1614920100000|2021-03-05 04:55:00|6433|6430.2|6430.5|6427.7|6433.7|6430.9|6429.5|6426.7|209
1614920400000|2021-03-05 05:00:00|6429.5|6426.7|6430.5|6427.7|6434.5|6431.7|6429.5|6426.7|284
1614920700000|2021-03-05 05:05:00|6430.2|6427.4|6425.5|6422.7|6430.7|6427.9|6421.2|6418.4|344
1614921000000|2021-03-05 05:10:00|6425|6422.2|6424.5|6421.7|6426.5|6423.7|6422.7|6419.9|268
1614921300000|2021-03-05 05:15:00|6424.2|6421.4|6424.2|6421.4|6425.7|6422.9|6421.7|6418.9|180
1614921600000|2021-03-05 05:20:00|6424.5|6421.7|6421.7|6418.9|6424.5|6421.7|6418.5|6415.7|244
1614921900000|2021-03-05 05:25:00|6421.5|6418.7|6420.7|6417.9|6422|6419.2|6418.5|6415.7|133
1614922200000|2021-03-05 05:30:00|6420.2|6417.4|6423.5|6420.7|6428.5|6425.7|6417.7|6414.9|408
1614922500000|2021-03-05 05:35:00|6423.7|6420.9|6429.5|6426.7|6430|6427.2|6421.5|6418.7|267
1614922800000|2021-03-05 05:40:00|6429.7|6426.9|6433.7|6430.9|6435.7|6432.9|6429.7|6426.9|420
1614923100000|2021-03-05 05:45:00|6434.2|6431.4|6433|6430.2|6438.5|6435.7|6430.7|6427.9|613
1614923400000|2021-03-05 05:50:00|6433.2|6430.4|6435.5|6432.7|6436.7|6433.9|6431.5|6428.7|294
1614923700000|2021-03-05 05:55:00|6436.2|6433.4|6438.5|6435.7|6440.7|6437.9|6434.5|6431.7|337
1614924000000|2021-03-05 06:00:00|6438.2|6435.4|6439.5|6436.7|6440.7|6437.9|6435.5|6432.7|564
1614924300000|2021-03-05 06:05:00|6439.2|6436.4|6450.4|6447.6|6453.9|6451.1|6439.2|6436.4|1227
1614924600000|2021-03-05 06:10:00|6450.2|6447.4|6447.2|6444.4|6454.4|6451.6|6445.4|6442.6|484
1614924900000|2021-03-05 06:15:00|6447|6444.2|6455.2|6452.4|6458.7|6455.9|6446.4|6443.6|1011
1614925200000|2021-03-05 06:20:00|6454.7|6451.9|6453.4|6450.6|6456.4|6453.6|6449.7|6446.9|470
1614925500000|2021-03-05 06:25:00|6452.9|6450.1|6454.7|6451.9|6455.9|6453.1|6448.7|6445.9|416
1614925800000|2021-03-05 06:30:00|6454.4|6451.6|6453.2|6450.4|6456.7|6453.9|6450.7|6447.9|418
1614926100000|2021-03-05 06:35:00|6452.9|6450.1|6449.2|6446.4|6453.7|6450.9|6446.2|6443.4|392
1614926400000|2021-03-05 06:40:00|6449.7|6446.9|6455.4|6452.6|6457.2|6454.4|6447.9|6445.1|309
1614926700000|2021-03-05 06:45:00|6455.7|6452.9|6465.2|6462.4|6465.2|6462.4|6452.9|6450.1|843
1614927000000|2021-03-05 06:50:00|6465.7|6462.9|6468.2|6465.4|6475.9|6473.1|6461.9|6459.1|1468
1614927300000|2021-03-05 06:55:00|6467.9|6465.1|6483.2|6480.4|6484.4|6481.6|6466.9|6464.1|1448
1614927600000|2021-03-05 07:00:00|6482.9|6480.1|6476.7|6473.9|6484.7|6481.9|6475.4|6472.6|929
1614927900000|2021-03-05 07:05:00|6476.2|6473.4|6470.7|6467.9|6476.7|6473.9|6468.7|6465.9|531
1614928200000|2021-03-05 07:10:00|6470.9|6468.1|6473.4|6470.6|6474.7|6471.9|6468.7|6465.9|330
1614928500000|2021-03-05 07:15:00|6473.7|6470.9|6476.7|6473.9|6477.7|6474.9|6469.7|6466.9|407
1614928800000|2021-03-05 07:20:00|6477.2|6474.4|6469.7|6466.9|6478.7|6475.9|6466.4|6463.6|609
1614929100000|2021-03-05 07:25:00|6469.4|6466.6|6467.4|6464.6|6472.2|6469.4|6465.7|6462.9|526
1614929400000|2021-03-05 07:30:00|6467.2|6464.4|6474.7|6471.9|6477.4|6474.6|6464.7|6461.9|734
1614929700000|2021-03-05 07:35:00|6474.9|6472.1|6476.7|6473.9|6476.7|6473.9|6466.7|6463.9|738
1614930000000|2021-03-05 07:40:00|6476.4|6473.6|6474.4|6471.6|6476.7|6473.9|6468.7|6465.9|574
1614930300000|2021-03-05 07:45:00|6473.9|6471.1|6481.7|6478.9|6482.2|6479.4|6473.7|6470.9|535
1614930600000|2021-03-05 07:50:00|6481.4|6478.6|6486.7|6483.9|6487.4|6484.6|6476.4|6473.6|828
1614930900000|2021-03-05 07:55:00|6486.4|6483.6|6494.7|6491.9|6494.7|6491.9|6484.7|6481.9|1609
1614931200000|2021-03-05 08:00:00|6494.4|6491.6|6464.4|6461.6|6495.4|6492.6|6460.7|6457.9|2506
1614931500000|2021-03-05 08:05:00|6464.7|6461.9|6455.9|6453.1|6466.9|6464.1|6453.9|6451.1|1636
1614931800000|2021-03-05 08:10:00|6454.9|6452.1|6449.9|6447.1|6459.2|6456.4|6449.2|6446.4|1218
1614932100000|2021-03-05 08:15:00|6449.2|6446.4|6447.7|6444.9|6450.2|6447.4|6443.9|6441.1|1147
1614932400000|2021-03-05 08:20:00|6447.4|6444.6|6450.9|6448.1|6459.9|6457.1|6447.2|6444.4|1446
1614932700000|2021-03-05 08:25:00|6450.7|6447.9|6453.2|6450.4|6453.2|6450.4|6441.2|6438.4|1487
1614933000000|2021-03-05 08:30:00|6452.7|6449.9|6449.9|6447.1|6456.9|6454.1|6444.7|6441.9|1310
1614933300000|2021-03-05 08:35:00|6449.7|6446.9|6460.9|6458.1|6460.9|6458.1|6446.7|6443.9|731
1614933600000|2021-03-05 08:40:00|6460.2|6457.4|6469.7|6466.9|6474.9|6472.1|6458.9|6456.1|1554
1614933900000|2021-03-05 08:45:00|6469.9|6467.1|6469.2|6466.4|6472.2|6469.4|6460.9|6458.1|888
1614934200000|2021-03-05 08:50:00|6469.9|6467.1|6464.2|6461.4|6470.2|6467.4|6460.9|6458.1|677
1614934500000|2021-03-05 08:55:00|6463.9|6461.1|6468.4|6465.6|6473.2|6470.4|6463.2|6460.4|649
1614934800000|2021-03-05 09:00:00|6469.2|6466.4|6481.9|6479.1|6482.9|6480.1|6462.4|6459.6|1159
1614935100000|2021-03-05 09:05:00|6482.1|6479.3|6487.9|6485.1|6488.4|6485.6|6478.9|6476.1|1232
1614935400000|2021-03-05 09:10:00|6488.1|6485.3|6485.9|6483.1|6491.1|6488.3|6485.9|6483.1|975
1614935700000|2021-03-05 09:15:00|6486.4|6483.6|6482.4|6479.6|6486.4|6483.6|6479.1|6476.3|893
1614936000000|2021-03-05 09:20:00|6482.6|6479.8|6484.6|6481.8|6485.6|6482.8|6476.1|6473.3|670
1614936300000|2021-03-05 09:25:00|6484.4|6481.6|6494.1|6491.3|6494.4|6491.6|6479.4|6476.6|1068
1614936600000|2021-03-05 09:30:00|6494.6|6491.8|6499.4|6496.6|6500.1|6497.3|6482.1|6479.3|1267
1614936900000|2021-03-05 09:35:00|6499.6|6496.8|6506.9|6504.1|6512.9|6510.1|6495.6|6492.8|2279
1614937200000|2021-03-05 09:40:00|6506.4|6503.6|6508.9|6506.1|6512.1|6509.3|6497.9|6495.1|1146
1614937500000|2021-03-05 09:45:00|6508.6|6505.8|6509.1|6506.3|6511.6|6508.8|6501.1|6498.3|1004
1614937800000|2021-03-05 09:50:00|6508.9|6506.1|6515.1|6512.3|6516.1|6513.3|6502.9|6500.1|1009
1614938100000|2021-03-05 09:55:00|6515.6|6512.8|6515.9|6513.1|6519.1|6516.3|6512.1|6509.3|1104
1614938400000|2021-03-05 10:00:00|6515.6|6512.8|6525.1|6522.3|6526.9|6524.1|6510.6|6507.8|1772
1614938700000|2021-03-05 10:05:00|6524.9|6522.1|6506.9|6504.1|6525.1|6522.3|6502.9|6500.1|1429
1614939000000|2021-03-05 10:10:00|6506.1|6503.3|6500.4|6497.6|6509.1|6506.3|6498.6|6495.8|1091
1614939300000|2021-03-05 10:15:00|6500.6|6497.8|6504.4|6501.6|6507.1|6504.3|6496.1|6493.3|1027
1614939600000|2021-03-05 10:20:00|6503.9|6501.1|6505.4|6502.6|6511.6|6508.8|6502.9|6500.1|797
1614939900000|2021-03-05 10:25:00|6505.1|6502.3|6509.9|6507.1|6510.1|6507.3|6502.9|6500.1|764
1614940200000|2021-03-05 10:30:00|6509.6|6506.8|6500.4|6497.6|6509.6|6506.8|6498.4|6495.6|750
1614940500000|2021-03-05 10:35:00|6500.6|6497.8|6499.8|6497|6502.6|6499.8|6496.1|6493.3|506
1614940800000|2021-03-05 10:40:00|6500.1|6497.3|6494.6|6491.8|6501.1|6498.3|6491.1|6488.3|825
1614941100000|2021-03-05 10:45:00|6494.8|6492|6493.8|6491|6497.1|6494.3|6491.1|6488.3|330
1614941400000|2021-03-05 10:50:00|6494.1|6491.3|6488.6|6485.8|6494.1|6491.3|6488.1|6485.3|467
1614941700000|2021-03-05 10:55:00|6488.4|6485.6|6498.4|6495.6|6500.6|6497.8|6488.4|6485.6|547
1614942000000|2021-03-05 11:00:00|6497.6|6494.8|6491.3|6488.5|6498.6|6495.8|6489.6|6486.8|607
1614942300000|2021-03-05 11:05:00|6491.6|6488.8|6481.1|6478.3|6491.6|6488.8|6477.9|6475.1|1893
1614942600000|2021-03-05 11:10:00|6481.3|6478.5|6528.8|6526|6531.8|6529|6477.6|6474.8|4585
1614942900000|2021-03-05 11:15:00|6528.3|6525.5|6526.1|6523.3|6528.8|6526|6517.6|6514.8|1466
1614943200000|2021-03-05 11:20:00|6525.8|6523|6529.8|6527|6531.6|6528.8|6521.1|6518.3|1065
1614943500000|2021-03-05 11:25:00|6529.6|6526.8|6538.1|6535.3|6539.1|6536.3|6525.8|6523|1639
1614943800000|2021-03-05 11:30:00|6537.8|6535|6531.8|6529|6538.8|6536|6525.6|6522.8|1255
1614944100000|2021-03-05 11:35:00|6532.1|6529.3|6536.1|6533.3|6538.8|6536|6528.6|6525.8|912
1614944400000|2021-03-05 11:40:00|6535.8|6533|6518.1|6515.3|6536.8|6534|6518.1|6515.3|1944
1614944700000|2021-03-05 11:45:00|6518.3|6515.5|6530.8|6528|6538.8|6536|6513.3|6510.5|2795
1614945000000|2021-03-05 11:50:00|6531.8|6529|6537.1|6534.3|6538.1|6535.3|6530.8|6528|646
1614945300000|2021-03-05 11:55:00|6537.3|6534.5|6538.8|6536|6546.8|6544|6534.8|6532|1567
1614945600000|2021-03-05 12:00:00|6538|6535.2|6536.1|6533.3|6540.3|6537.5|6534.5|6531.7|943
1614945900000|2021-03-05 12:05:00|6535.8|6533|6542.5|6539.7|6544.8|6542|6535.8|6533|726
1614946200000|2021-03-05 12:10:00|6542.8|6540|6537.6|6534.8|6543.8|6541|6533.5|6530.7|593
1614946500000|2021-03-05 12:15:00|6537.1|6534.3|6532.8|6530|6537.8|6535|6530.1|6527.3|966
1614946800000|2021-03-05 12:20:00|6533.5|6530.7|6529.3|6526.5|6533.8|6531|6524.1|6521.3|1358
1614947100000|2021-03-05 12:25:00|6529.6|6526.8|6535.8|6533|6538.1|6535.3|6521.8|6519|1297
1614947400000|2021-03-05 12:30:00|6535.6|6532.8|6537.5|6534.7|6539.1|6536.3|6530.5|6527.7|926
1614947700000|2021-03-05 12:35:00|6537.3|6534.5|6529.3|6526.5|6537.8|6535|6528|6525.2|988
1614948000000|2021-03-05 12:40:00|6529.6|6526.8|6523.3|6520.5|6529.6|6526.8|6517.3|6514.5|1294
1614948300000|2021-03-05 12:45:00|6523.6|6520.8|6526.3|6523.5|6526.3|6523.5|6515.6|6512.8|927
1614948600000|2021-03-05 12:50:00|6525.8|6523|6520.6|6517.8|6526.3|6523.5|6516.3|6513.5|814
1614948900000|2021-03-05 12:55:00|6520.8|6518|6520|6517.2|6525|6522.2|6518.3|6515.5|886
1614949200000|2021-03-05 13:00:00|6520.3|6517.5|6516.3|6513.5|6522.3|6519.5|6511.6|6508.8|2022
1614949500000|2021-03-05 13:05:00|6516|6513.2|6511.3|6508.5|6518.3|6515.5|6505.8|6503|1636
1614949800000|2021-03-05 13:10:00|6511|6508.2|6524.8|6522|6525|6522.2|6508|6505.2|3153
1614950100000|2021-03-05 13:15:00|6525|6522.2|6521.8|6519|6529|6526.2|6520|6517.2|1518
1614950400000|2021-03-05 13:20:00|6522|6519.2|6506.3|6503.5|6526.8|6524|6501.8|6499|2635
1614950700000|2021-03-05 13:25:00|6506.8|6504|6521.4|6517.4|6521.4|6517.7|6502.3|6499.5|3581
1614951000000|2021-03-05 13:30:00|6521|6518.2|6509.5|6506.7|6521|6518.2|6492.3|6489.5|4700
1614951300000|2021-03-05 13:35:00|6509|6506.2|6522.5|6519.7|6529|6526.2|6507.8|6505|4932
1614951600000|2021-03-05 13:40:00|6522.2|6519.4|6528.2|6525.4|6529.2|6526.4|6508.5|6505.7|3108
1614951900000|2021-03-05 13:45:00|6528.7|6525.9|6553.7|6550.9|6553.7|6550.9|6526.5|6523.7|5622
1614952200000|2021-03-05 13:50:00|6554|6551.2|6559|6556.2|6563.5|6560.7|6546|6543.2|5492
1614952500000|2021-03-05 13:55:00|6560|6557.2|6560.7|6557.9|6567|6564.2|6556|6553.2|4506
1614952800000|2021-03-05 14:00:00|6560.5|6557.7|6538.5|6535.7|6561.2|6558.4|6525|6522.2|6933
1614953100000|2021-03-05 14:05:00|6538.7|6535.9|6543.7|6540.9|6548.5|6545.7|6532.7|6529.9|3582
1614953400000|2021-03-05 14:10:00|6543.5|6540.7|6549.5|6546.7|6549.5|6546.7|6533.7|6530.9|2725
1614953700000|2021-03-05 14:15:00|6549.2|6546.4|6556.5|6553.7|6561.5|6558.7|6548.7|6545.9|3708
1614954000000|2021-03-05 14:20:00|6556.2|6553.4|6553.7|6550.9|6566|6563.2|6552.2|6549.4|2432
1614954300000|2021-03-05 14:25:00|6554.2|6551.4|6568.2|6565.4|6570|6567.2|6553.7|6550.9|2512
1614954600000|2021-03-05 14:30:00|6568|6565.2|6576.2|6573.4|6578.2|6575.4|6557.7|6554.9|4721
1614954900000|2021-03-05 14:35:00|6575.7|6572.9|6569.5|6566.7|6596.5|6593.7|6567.5|6564.1|6599
1614955200000|2021-03-05 14:40:00|6569.2|6566.4|6587.7|6584.9|6591.5|6588.7|6567.5|6564.7|5400
1614955500000|2021-03-05 14:45:00|6588|6585.2|6580.5|6577.7|6598.5|6595.7|6580.5|6577.7|6622
1614955800000|2021-03-05 14:50:00|6579.9|6577.1|6580.7|6577.9|6593.9|6591.1|6577.5|6574.7|5381
1614956100000|2021-03-05 14:55:00|6581.5|6578.7|6579.5|6576.7|6587.7|6584.9|6567|6564.2|4186
1614956400000|2021-03-05 15:00:00|6579.9|6577.1|6590.5|6587.7|6592.5|6589.7|6567.7|6564.9|3830
1614956700000|2021-03-05 15:05:00|6590.9|6588.1|6596.7|6593.9|6613.5|6610.7|6590.9|6588.1|5691
1614957000000|2021-03-05 15:10:00|6597|6594.2|6584.7|6581.9|6597.5|6594.7|6575.5|6572.7|4602
1614957300000|2021-03-05 15:15:00|6585|6582.2|6579.4|6576.6|6589.7|6586.9|6578.4|6575.6|3021
1614957600000|2021-03-05 15:20:00|6579.7|6576.9|6579.7|6576.9|6586|6583.2|6573.4|6570.6|2435
1614957900000|2021-03-05 15:25:00|6580.2|6577.4|6564.9|6562.1|6583.4|6580.6|6564.4|6561.6|3650
1614958200000|2021-03-05 15:30:00|6565.4|6562.6|6563.2|6560.4|6574.7|6571.9|6554.7|6551.9|4300
1614958500000|2021-03-05 15:35:00|6563|6560.2|6561.7|6558.9|6575|6572.2|6559.2|6556.4|3669
1614958800000|2021-03-05 15:40:00|6561.4|6558.6|6558|6555.2|6568|6565.2|6551.7|6548.9|3012
1614959100000|2021-03-05 15:45:00|6557.5|6554.7|6570.4|6567.6|6573|6570.2|6552.7|6549.9|3165
1614959400000|2021-03-05 15:50:00|6570.2|6567.4|6574.7|6571.9|6575|6572.2|6563.2|6560.4|3831
1614959700000|2021-03-05 15:55:00|6574.4|6571.6|6562.7|6559.9|6577.4|6574.6|6556.2|6553.4|2818
1614960000000|2021-03-05 16:00:00|6563.2|6560.4|6558|6555.2|6565|6562.2|6547|6544.2|3726
1614960300000|2021-03-05 16:05:00|6557.7|6554.9|6548.2|6545.4|6563.7|6560.9|6545.4|6542.6|2518
1614960600000|2021-03-05 16:10:00|6548.4|6545.6|6541.9|6539.1|6553.2|6550.4|6539.9|6537.1|2732
1614960900000|2021-03-05 16:15:00|6542.2|6539.4|6544.7|6541.9|6548.7|6545.9|6537.2|6534.4|2779
1614961200000|2021-03-05 16:20:00|6544.2|6541.4|6561.4|6558.6|6562.4|6559.6|6536.7|6533.9|3381
1614961500000|2021-03-05 16:25:00|6561.2|6558.4|6553.7|6550.9|6564.7|6561.9|6547.2|6544.4|3089
1614961800000|2021-03-05 16:30:00|6553.9|6551.1|6569.2|6566.4|6572.4|6569.6|6552.9|6550.1|3664
1614962100000|2021-03-05 16:35:00|6568.9|6566.1|6579.7|6576.9|6583.4|6580.6|6561.4|6558.6|2851
1614962400000|2021-03-05 16:40:00|6579.4|6576.6|6580.7|6577.9|6582.4|6579.6|6567.7|6564.9|2659
1614962700000|2021-03-05 16:45:00|6580.4|6577.6|6567.2|6564.4|6583.9|6581.1|6563.9|6561.1|2652
1614963000000|2021-03-05 16:50:00|6566.9|6564.1|6571.4|6568.6|6576.2|6573.4|6559.4|6556.6|1861
1614963300000|2021-03-05 16:55:00|6571.9|6569.1|6589.2|6586.4|6590.7|6587.9|6569.7|6566.9|3072
1614963600000|2021-03-05 17:00:00|6588.9|6586.1|6587.7|6584.9|6589.4|6586.6|6582.7|6579.9|2512
1614963900000|2021-03-05 17:05:00|6588.1|6585.3|6595.2|6592.4|6599.4|6596.6|6586.7|6583.9|2498
1614964200000|2021-03-05 17:10:00|6595.4|6592.6|6593.4|6590.6|6597.9|6595.1|6589.9|6587.1|2574
1614964500000|2021-03-05 17:15:00|6593.7|6590.9|6581.9|6579.1|6598.4|6595.6|6581.7|6578.9|2931
1614964800000|2021-03-05 17:20:00|6582.2|6579.4|6592.4|6589.6|6596.1|6593.3|6574.7|6571.9|3888
1614965100000|2021-03-05 17:25:00|6592.6|6589.8|6588.9|6586.1|6595.4|6592.6|6586.9|6584.1|1556
1614965400000|2021-03-05 17:30:00|6589.4|6586.6|6594.6|6591.8|6595.6|6592.8|6587.6|6584.8|2546
1614965700000|2021-03-05 17:35:00|6594.2|6591.4|6598.1|6595.3|6600.4|6597.6|6592.4|6589.6|2041
1614966000000|2021-03-05 17:40:00|6598.4|6595.6|6598.9|6596.1|6600.9|6598.1|6594.6|6591.8|1231
1614966300000|2021-03-05 17:45:00|6599.1|6596.3|6591.6|6588.8|6601.8|6599|6587.9|6585.1|2334
1614966600000|2021-03-05 17:50:00|6591.9|6589.1|6583.9|6581.1|6592.6|6589.8|6580.9|6578.1|6386
1614966900000|2021-03-05 17:55:00|6583.6|6580.8|6589.1|6586.3|6590.6|6587.8|6582.6|6579.8|1666
1614967200000|2021-03-05 18:00:00|6588.9|6586.1|6578.4|6575.6|6592.9|6590.1|6576.9|6574.1|3044
1614967500000|2021-03-05 18:05:00|6578.6|6575.8|6586.1|6583.3|6588.4|6585.6|6578.4|6575.6|1856
1614967800000|2021-03-05 18:10:00|6586.4|6583.6|6596.4|6593.6|6596.4|6593.6|6584.1|6581.3|2021
1614968100000|2021-03-05 18:15:00|6596.1|6593.3|6617.4|6614.6|6620.1|6617.3|6593.6|6590.8|4533
1614968400000|2021-03-05 18:20:00|6617.8|6615|6616.6|6613.8|6618.9|6616.1|6608.4|6605.6|2586
1614968700000|2021-03-05 18:25:00|6616.4|6613.6|6621.6|6618.8|6630.4|6627.6|6615.4|6612.6|3665
1614969000000|2021-03-05 18:30:00|6621.1|6618.3|6622.6|6619.8|6626.6|6623.8|6614.9|6612.1|2459
1614969300000|2021-03-05 18:35:00|6622.9|6620.1|6620.9|6618.1|6627.4|6624.6|6618.9|6616.1|1870
1614969600000|2021-03-05 18:40:00|6621.3|6618.5|6611.6|6608.8|6625.6|6622.8|6610.9|6608.1|1792
1614969900000|2021-03-05 18:45:00|6611.9|6609.1|6607.1|6604.3|6616.6|6613.8|6606.9|6604.1|2656
1614970200000|2021-03-05 18:50:00|6606.7|6603.9|6599.4|6596.6|6610.1|6607.3|6598.4|6595.6|1903
1614970500000|2021-03-05 18:55:00|6600.1|6597.3|6600.9|6598.1|6603.4|6600.6|6595.4|6592.6|2050
1614970800000|2021-03-05 19:00:00|6601.1|6598.3|6593.4|6590.6|6602.4|6599.6|6591.4|6588.6|2756
1614971100000|2021-03-05 19:05:00|6593.9|6591.1|6598.4|6595.6|6598.4|6595.6|6586.4|6583.6|3164
1614971400000|2021-03-05 19:10:00|6598.9|6596.1|6599.4|6596.6|6604.9|6602.1|6594.4|6591.6|3306
1614971700000|2021-03-05 19:15:00|6599.7|6596.9|6582.9|6580.1|6602.4|6599.6|6579.7|6576.9|12842
1614972000000|2021-03-05 19:20:00|6583.9|6581.1|6602.4|6599.6|6604.4|6601.6|6582.7|6579.9|5875
1614972300000|2021-03-05 19:25:00|6601.9|6599.1|6600.6|6597.8|6606.4|6603.6|6588.4|6585.6|16423
1614972600000|2021-03-05 19:30:00|6600.1|6597.3|6596.1|6593.3|6600.1|6597.3|6590.4|6587.6|9727
1614972900000|2021-03-05 19:35:00|6595.9|6593.1|6591.4|6588.6|6602.4|6599.6|6590.4|6587.6|2459
1614973200000|2021-03-05 19:40:00|6591.6|6588.8|6599.4|6596.6|6599.6|6596.8|6590.6|6587.8|1127
1614973500000|2021-03-05 19:45:00|6599.1|6596.3|6599.6|6596.8|6601.9|6599.1|6595.9|6593.1|855
1614973800000|2021-03-05 19:50:00|6599.4|6596.6|6602.6|6599.8|6602.9|6600.1|6597.9|6595.1|417
1614974100000|2021-03-05 19:55:00|6602.1|6599.3|6608.4|6605.6|6609.9|6607.1|6601.6|6598.8|838
1614974400000|2021-03-05 20:00:00|6608.6|6605.8|6601.4|6598.6|6608.9|6606.1|6600.9|6598.1|781
1614974700000|2021-03-05 20:05:00|6601.6|6598.8|6600.6|6597.8|6601.6|6598.8|6597.9|6595.1|545
1614975000000|2021-03-05 20:10:00|6600.9|6598.1|6608.6|6605.8|6609.4|6606.6|6600.6|6597.8|546
1614975300000|2021-03-05 20:15:00|6608.9|6606.1|6611.1|6608.3|6612.4|6609.6|6606.6|6603.8|893
1614975600000|2021-03-05 20:20:00|6611.4|6608.6|6611.6|6608.8|6614.4|6611.6|6610.4|6607.6|419
1614975900000|2021-03-05 20:25:00|6611.4|6608.6|6607.6|6604.8|6612.4|6609.6|6605.4|6602.6|453
1614976200000|2021-03-05 20:30:00|6607.9|6605.1|6605.9|6603.1|6608.4|6605.6|6604.4|6601.6|647
1614976500000|2021-03-05 20:35:00|6605.6|6602.8|6610.9|6608.1|6614.6|6611.8|6605.4|6602.6|582
1614976800000|2021-03-05 20:40:00|6611.4|6608.6|6610.9|6608.1|6612.1|6609.3|6608.6|6605.8|296
1614977100000|2021-03-05 20:45:00|6611.3|6608.5|6620.6|6617.8|6621.9|6619.1|6608.6|6605.8|687
1614977400000|2021-03-05 20:50:00|6620.9|6618.1|6616.1|6613.3|6622.8|6620|6615.3|6612.5|1669
1614977700000|2021-03-05 20:55:00|6616.3|6613.5|6618.6|6615.8|6620.3|6617.5|6616.1|6613.3|1354
1614978000000|2021-03-05 21:00:00|6618.3|6615.5|6621.6|6618.8|6622.9|6620.1|6616.3|6613.5|734
1614978300000|2021-03-05 21:05:00|6622.1|6619.3|6623.3|6620.5|6623.9|6621.1|6620.3|6617.5|252
1614978600000|2021-03-05 21:10:00|6622.6|6619.8|6622.3|6619.5|6623.3|6620.5|6618.6|6615.8|229
1614978900000|2021-03-05 21:15:00|6622.6|6619.8|6621.3|6618.5|6623.3|6620.5|6619.3|6616.5|133
1614979200000|2021-03-05 21:20:00|6621.8|6619|6621.1|6618.3|6623.3|6620.5|6620.3|6617.5|126
1614979500000|2021-03-05 21:25:00|6621.3|6618.5|6621.3|6618.5|6622.3|6619.5|6620.3|6617.5|357
1614979800000|2021-03-05 21:30:00|6622.3|6619.5|6624.8|6622|6626.1|6623.3|6621.1|6618.3|346
1614980100000|2021-03-05 21:35:00|6625.3|6622.5|6622.3|6619.5|6626.1|6623.3|6621.1|6618.3|242
1614980400000|2021-03-05 21:40:00|6622.6|6619.8|6620.1|6617.3|6622.6|6619.8|6616.8|6614|301
1614980700000|2021-03-05 21:45:00|6619.6|6616.8|6628.1|6625.3|6628.6|6625.8|6613.3|6610.5|749
1614981000000|2021-03-05 21:50:00|6627.8|6625|6628.3|6625.5|6632.1|6629.3|6624.1|6619.6|526
1614981300000|2021-03-05 21:55:00|6628.1|6625.3|6624.4|6614.4|6628.1|6625.3|6616.3|6611.2|453
1615158000000|2021-03-07 23:00:00|6671.6|6668.8|6735.7|6732.9|6777.6|6769|6669.1|6663.4|5955
1615158300000|2021-03-07 23:05:00|6735|6732.2|6722|6719.2|6738.3|6734.7|6707.3|6702.3|1571
1615158600000|2021-03-07 23:10:00|6721.8|6719|6716.3|6713.5|6726.8|6723.7|6712.4|6708|1066
1615158900000|2021-03-07 23:15:00|6716.6|6713.8|6713.6|6710.8|6722.2|6717.3|6712.6|6709.7|334
1615159200000|2021-03-07 23:20:00|6712.9|6710.1|6718.3|6715.5|6722.1|6719.3|6711.9|6708.3|441
1615159500000|2021-03-07 23:25:00|6718.8|6716|6723.3|6720.5|6724.3|6721.5|6717.1|6714.3|306
1615159800000|2021-03-07 23:30:00|6723.5|6720.7|6733.6|6730.8|6735.6|6732.8|6723.3|6720.5|943
1615160100000|2021-03-07 23:35:00|6733.1|6730.3|6715.7|6712.9|6734.1|6731.3|6713.7|6710.9|799
1615160400000|2021-03-07 23:40:00|6715.9|6713.1|6716.9|6714.1|6717.3|6714.4|6710.4|6707.6|576
1615160700000|2021-03-07 23:45:00|6716.6|6713.8|6704.2|6701.4|6717.2|6714.4|6700.1|6697.1|804
1615161000000|2021-03-07 23:50:00|6704.7|6701.9|6701.5|6698.7|6706.9|6704.1|6698.7|6695.9|302
1615161300000|2021-03-07 23:55:00|6701.7|6698.9|6705.5|6702.7|6708.9|6706.1|6700.7|6697.9|382
1615161600000|2021-03-08 00:00:00|6705.7|6702.9|6709.7|6706.9|6712.6|6708.7|6701.5|6697.5|588
1615161900000|2021-03-08 00:05:00|6709|6706.2|6704.2|6701.4|6709|6706.2|6700|6696.1|615
1615162200000|2021-03-08 00:10:00|6704|6701.2|6708.2|6705.4|6710.2|6707.4|6701.9|6699.1|416
1615162500000|2021-03-08 00:15:00|6708.4|6705.6|6711.2|6708.4|6712.7|6709.9|6708.4|6705.6|349
1615162800000|2021-03-08 00:20:00|6711.4|6708.6|6714.7|6711.9|6716.7|6713.9|6711.4|6708.6|317
1615163100000|2021-03-08 00:25:00|6716.4|6713.6|6727.7|6724.9|6729.7|6726.9|6715.9|6713.1|1007
1615163400000|2021-03-08 00:30:00|6727.5|6724.7|6733.5|6730.7|6735.7|6732.9|6725.7|6722.9|802
1615163700000|2021-03-08 00:35:00|6733|6730.2|6742.7|6739.9|6744.2|6741.4|6730.4|6727.6|679
1615164000000|2021-03-08 00:40:00|6743|6740.2|6744.7|6741.9|6755.7|6752.9|6742|6738.5|995
1615164300000|2021-03-08 00:45:00|6744.3|6741.5|6738.6|6735.8|6744.7|6741.9|6738.6|6735.8|624
1615164600000|2021-03-08 00:50:00|6739|6736.2|6737.5|6734.7|6740.6|6737.8|6726.3|6723.5|655
1615164900000|2021-03-08 00:55:00|6737.1|6734.3|6745.4|6742.6|6746.6|6743.8|6736.5|6733.7|383
1615165200000|2021-03-08 01:00:00|6745.3|6742.5|6738|6735.2|6752.3|6749.5|6733.3|6730.5|1263
1615165500000|2021-03-08 01:05:00|6737.8|6735|6740.8|6738|6744.3|6741.5|6734.7|6731.9|537
1615165800000|2021-03-08 01:10:00|6741|6738.2|6732.6|6729.8|6742.3|6739.5|6731.3|6728.5|650
1615166100000|2021-03-08 01:15:00|6732.8|6730|6718|6715.2|6733|6730.2|6715|6712.2|1031
1615166400000|2021-03-08 01:20:00|6717.8|6715|6724.6|6721.8|6725.3|6722.5|6715.1|6712.3|651
1615166700000|2021-03-08 01:25:00|6724.8|6722|6726|6723.2|6727.6|6724.8|6720|6717.2|499
1615167000000|2021-03-08 01:30:00|6726.3|6723.5|6739.8|6737|6742.3|6739.5|6723.3|6720.5|726
1615167300000|2021-03-08 01:35:00|6739.3|6736.5|6735|6732.2|6739.3|6736.5|6732.3|6729.5|500
1615167600000|2021-03-08 01:40:00|6734.8|6732|6746|6743.2|6753.3|6750.5|6732|6729.2|1222
1615167900000|2021-03-08 01:45:00|6745.6|6742.8|6753|6750.2|6760.3|6757.5|6745.3|6742.5|1254
1615168200000|2021-03-08 01:50:00|6752.3|6749.5|6766.3|6763.5|6768.5|6765.7|6751|6748.2|1328
1615168500000|2021-03-08 01:55:00|6766.7|6763.9|6768.3|6765.5|6772.3|6769.5|6760|6757.2|1177
1615168800000|2021-03-08 02:00:00|6767.6|6764.8|6767|6764.2|6772|6769.2|6764|6761.2|674
1615169100000|2021-03-08 02:05:00|6766.6|6763.8|6764.3|6761.5|6768.7|6765.9|6761|6758.2|612
1615169400000|2021-03-08 02:10:00|6764|6761.2|6785.3|6782.5|6787.3|6784.5|6762.3|6759.5|1604
1615169700000|2021-03-08 02:15:00|6785|6782.2|6781.8|6779|6787.3|6784.5|6774.7|6771.9|1154
1615170000000|2021-03-08 02:20:00|6782|6779.2|6763|6760.2|6784|6781.2|6762.3|6759.5|1219
1615170300000|2021-03-08 02:25:00|6762.8|6760|6775|6772.2|6778.7|6775.9|6762|6759.2|650
1615170600000|2021-03-08 02:30:00|6775.8|6773|6774|6771.2|6778.7|6775.9|6768.3|6765.5|494
1615170900000|2021-03-08 02:35:00|6774.3|6771.5|6763.3|6760.5|6774.7|6771.9|6763.3|6760.5|681
1615171200000|2021-03-08 02:40:00|6763.5|6760.7|6769.5|6766.7|6773|6770.2|6762|6759.2|586
1615171500000|2021-03-08 02:45:00|6769|6766.2|6764.8|6762|6769|6766.2|6763.2|6760.4|438
1615171800000|2021-03-08 02:50:00|6764.6|6761.8|6758.5|6755.7|6767.3|6764.5|6757.3|6754.5|697
1615172100000|2021-03-08 02:55:00|6758.7|6755.9|6767|6764.2|6768|6765.2|6758.3|6755.5|448
1615172400000|2021-03-08 03:00:00|6767.7|6764.9|6754|6751.2|6770.5|6767.7|6745.3|6742.5|1205
1615172700000|2021-03-08 03:05:00|6754.2|6751.4|6745.5|6742.7|6758|6755.2|6745.3|6742.5|796
1615173000000|2021-03-08 03:10:00|6746|6743.2|6747.5|6744.7|6751|6748.2|6738|6735.2|818
1615173300000|2021-03-08 03:15:00|6747|6744.2|6747|6744.2|6751|6748.2|6740|6737.2|555
1615173600000|2021-03-08 03:20:00|6746.7|6743.9|6743|6740.2|6749|6746.2|6735.3|6732.5|754
1615173900000|2021-03-08 03:25:00|6742.6|6739.8|6737|6734.2|6747|6744.2|6737|6734.2|396
1615174200000|2021-03-08 03:30:00|6737.8|6735|6727.3|6724.5|6739|6736.2|6722.3|6719.5|1059
1615174500000|2021-03-08 03:35:00|6727.1|6724.3|6734.6|6731.8|6735.6|6732.8|6723.6|6720.8|532
1615174800000|2021-03-08 03:40:00|6734.3|6731.5|6727.6|6724.8|6738.1|6735.3|6727.6|6724.8|328
1615175100000|2021-03-08 03:45:00|6727.3|6724.5|6737.1|6734.3|6737.6|6734.8|6726.6|6723.8|197
1615175400000|2021-03-08 03:50:00|6736.9|6734.1|6740.6|6737.8|6741.6|6738.8|6735.1|6732.3|295
1615175700000|2021-03-08 03:55:00|6740.8|6738|6740.9|6738.1|6742.6|6739.8|6737.3|6734.5|401
1615176000000|2021-03-08 04:00:00|6740.6|6737.8|6729.6|6726.8|6740.6|6737.8|6729.4|6726.6|370
1615176300000|2021-03-08 04:05:00|6729.3|6726.5|6731.9|6729.1|6734.3|6731.5|6726.3|6723.5|341
1615176600000|2021-03-08 04:10:00|6731.8|6729|6731.6|6728.8|6733.6|6730.8|6726.8|6724|226
1615176900000|2021-03-08 04:15:00|6731.7|6728.9|6737.7|6734.9|6738.9|6736.1|6731.6|6728.8|221
1615177200000|2021-03-08 04:20:00|6737.6|6734.8|6735.2|6732.4|6738.9|6736.1|6732.9|6730.1|184
1615177500000|2021-03-08 04:25:00|6735.4|6732.6|6742.9|6740.1|6744.6|6741.8|6734.9|6732.1|395
1615177800000|2021-03-08 04:30:00|6742.5|6739.7|6741.7|6738.9|6742.5|6739.7|6737.9|6735.1|134
1615178100000|2021-03-08 04:35:00|6741.5|6738.7|6743.2|6740.4|6747.9|6745.1|6740.2|6737.4|280
1615178400000|2021-03-08 04:40:00|6743.5|6740.7|6727.2|6724.4|6743.5|6740.7|6726|6723.2|561
1615178700000|2021-03-08 04:45:00|6727.5|6724.7|6725.5|6722.7|6727.5|6724.7|6720.3|6717.5|687
1615179000000|2021-03-08 04:50:00|6725.7|6722.9|6722.5|6719.7|6729.5|6726.7|6721.5|6718.7|236
1615179300000|2021-03-08 04:55:00|6722.7|6719.9|6734.8|6732|6736.5|6733.7|6722.5|6719.7|414
1615179600000|2021-03-08 05:00:00|6734.5|6731.7|6737.5|6734.7|6741.5|6738.7|6732.1|6729.3|805
1615179900000|2021-03-08 05:05:00|6737.2|6734.4|6731.7|6728.9|6737.9|6735.1|6731.2|6728.4|222
1615180200000|2021-03-08 05:10:00|6731.5|6728.7|6723.5|6720.7|6733.2|6730.4|6722.5|6719.7|307
1615180500000|2021-03-08 05:15:00|6723.7|6720.9|6726.5|6723.7|6733|6730.2|6721.5|6718.7|367
1615180800000|2021-03-08 05:20:00|6725.9|6723.1|6726.3|6723.5|6730.5|6727.7|6725.5|6722.7|136
1615181100000|2021-03-08 05:25:00|6726|6723.2|6729.5|6726.7|6731.5|6728.7|6723.8|6721|206
1615181400000|2021-03-08 05:30:00|6729.1|6726.3|6720.5|6717.7|6729.5|6726.7|6714.8|6712|885
1615181700000|2021-03-08 05:35:00|6719.8|6717|6736.5|6733.7|6736.5|6733.7|6719.2|6716.4|745
1615182000000|2021-03-08 05:40:00|6736.3|6733.5|6732.5|6729.7|6738.7|6735.9|6728.6|6725.8|503
1615182300000|2021-03-08 05:45:00|6732.9|6730.1|6735.3|6732.5|6737.5|6734.7|6729.5|6726.7|406
1615182600000|2021-03-08 05:50:00|6734.8|6732|6736.5|6733.7|6740.8|6738|6732|6729.2|464
1615182900000|2021-03-08 05:55:00|6736.3|6733.5|6737.5|6734.7|6739.5|6736.7|6734.5|6731.7|297
1615183200000|2021-03-08 06:00:00|6736.8|6734|6743.5|6740.7|6743.5|6740.7|6735.8|6733|568
1615183500000|2021-03-08 06:05:00|6742.8|6740|6745.5|6742.7|6749.2|6746.4|6741.8|6739|813
1615183800000|2021-03-08 06:10:00|6746|6743.2|6736.5|6733.7|6747.2|6744.4|6733.5|6730.7|544
1615184100000|2021-03-08 06:15:00|6737.5|6734.7|6736.5|6733.7|6744.8|6742|6731|6728.2|634
1615184400000|2021-03-08 06:20:00|6736.3|6733.5|6723.7|6720.9|6737.5|6734.7|6720.2|6717.4|608
1615184700000|2021-03-08 06:25:00|6723.5|6720.7|6728.7|6725.9|6729.8|6727|6722.7|6719.9|324
1615185000000|2021-03-08 06:30:00|6728.5|6725.7|6721.5|6718.7|6732.2|6729.4|6717.5|6714.7|761
1615185300000|2021-03-08 06:35:00|6721.3|6718.5|6716.5|6713.7|6722.2|6719.4|6712.5|6709.7|716
1615185600000|2021-03-08 06:40:00|6716.9|6714.1|6711.5|6708.7|6722.4|6719.6|6709.5|6706.7|837
1615185900000|2021-03-08 06:45:00|6712.5|6709.7|6714.1|6711.3|6718.5|6715.7|6709|6706.2|1641
1615186200000|2021-03-08 06:50:00|6714.3|6711.5|6703.8|6701|6715.3|6712.5|6698.8|6696|1022
1615186500000|2021-03-08 06:55:00|6703.6|6700.8|6706.1|6703.3|6714.3|6711.5|6703.3|6700.5|777
1615186800000|2021-03-08 07:00:00|6705.4|6702.6|6720.1|6717.3|6723.5|6720.7|6704.1|6701.3|961
1615187100000|2021-03-08 07:05:00|6719.9|6717.1|6706.1|6703.3|6719.9|6717.1|6705.4|6702.6|754
1615187400000|2021-03-08 07:10:00|6705.9|6703.1|6698.1|6695.3|6709.8|6707|6693.4|6690.6|1354
1615187700000|2021-03-08 07:15:00|6697.7|6694.9|6711.1|6708.3|6713.4|6710.6|6697.4|6694.6|1168
1615188000000|2021-03-08 07:20:00|6711.4|6708.6|6703.1|6700.3|6712.4|6709.6|6700.1|6697.3|837
1615188300000|2021-03-08 07:25:00|6702.9|6700.1|6707.1|6704.3|6708.8|6706|6702.4|6699.6|665
1615188600000|2021-03-08 07:30:00|6706.9|6704.1|6697.1|6694.3|6709.1|6706.3|6694.1|6691.3|1132
1615188900000|2021-03-08 07:35:00|6698.1|6695.3|6693.1|6690.3|6703.1|6700.3|6684.9|6682.1|1601
1615189200000|2021-03-08 07:40:00|6694.1|6691.3|6702.5|6699.7|6702.5|6699.7|6691.5|6688.7|2170
1615189500000|2021-03-08 07:45:00|6702.2|6699.4|6705.5|6702.7|6706.8|6704|6699.5|6696.7|700
1615189800000|2021-03-08 07:50:00|6704.8|6702|6698.5|6695.7|6710.5|6707.7|6698.3|6695.5|1249
1615190100000|2021-03-08 07:55:00|6698.1|6695.3|6682.1|6679.3|6698.8|6696|6680.1|6677.3|2342
1615190400000|2021-03-08 08:00:00|6682.4|6679.6|6674.5|6671.7|6692.5|6689.7|6667.4|6664.6|4065
1615190700000|2021-03-08 08:05:00|6674.3|6671.5|6666.1|6663.3|6680.4|6677.6|6666.1|6663.3|1807
1615191000000|2021-03-08 08:10:00|6666.8|6664|6669.1|6666.3|6674.1|6671.3|6664.1|6661.3|1455
1615191300000|2021-03-08 08:15:00|6668.8|6666|6660.1|6657.3|6677.4|6674.6|6658.8|6656|1578
1615191600000|2021-03-08 08:20:00|6659.8|6657|6662.1|6659.3|6667.1|6664.3|6659.4|6656.6|1198
1615191900000|2021-03-08 08:25:00|6661.1|6658.3|6663.7|6660.9|6669.1|6666.3|6652.1|6649.3|2322
1615192200000|2021-03-08 08:30:00|6663.6|6660.8|6659.7|6656.9|6664.7|6661.9|6648.2|6645.4|2334
1615192500000|2021-03-08 08:35:00|6659.2|6656.4|6647.1|6644.3|6662.7|6659.9|6646.1|6643.3|1078
1615192800000|2021-03-08 08:40:00|6648.1|6645.3|6643.1|6640.3|6648.1|6645.3|6637.1|6634.3|1864
1615193100000|2021-03-08 08:45:00|6643.4|6640.6|6653|6650.2|6654.7|6651.9|6642.1|6639.3|1391
1615193400000|2021-03-08 08:50:00|6653.7|6650.9|6656.7|6653.9|6657.7|6654.9|6650.4|6647.6|1165
1615193700000|2021-03-08 08:55:00|6657|6654.2|6652|6649.2|6658|6655.2|6650.7|6647.9|858
1615194000000|2021-03-08 09:00:00|6653|6650.2|6630.4|6627.6|6656.2|6653.4|6629.4|6626.6|1903
1615194300000|2021-03-08 09:05:00|6630|6627.2|6639|6636.2|6639|6636.2|6617.4|6614.6|1976
1615194600000|2021-03-08 09:10:00|6638.7|6635.9|6640|6637.2|6650|6647.2|6637.7|6634.9|1435
1615194900000|2021-03-08 09:15:00|6639.8|6637|6635.2|6632.4|6640|6637.2|6628|6625.2|974
1615195200000|2021-03-08 09:20:00|6635|6632.2|6610.7|6607.9|6636.2|6633.4|6606.7|6603.7|2422
1615195500000|2021-03-08 09:25:00|6610.3|6607.5|6620|6617.2|6620.8|6618|6607|6604.2|1359
1615195800000|2021-03-08 09:30:00|6621|6618.2|6623|6620.2|6626|6623.2|6612|6609.2|1294
1615196100000|2021-03-08 09:35:00|6622.7|6619.9|6635.7|6632.9|6637.4|6634.6|6617|6614.2|1867
1615196400000|2021-03-08 09:40:00|6635.4|6632.6|6640.4|6637.6|6641.4|6638.6|6632.7|6629.9|906
1615196700000|2021-03-08 09:45:00|6641.4|6638.6|6629.2|6626.4|6642.6|6639.8|6623.1|6620.3|866
1615197000000|2021-03-08 09:50:00|6628.7|6625.9|6621.4|6618.6|6630.4|6627.6|6615.7|6612.9|816
1615197300000|2021-03-08 09:55:00|6622.4|6619.6|6618.4|6615.6|6629.1|6626.3|6612.4|6609.6|1056
1615197600000|2021-03-08 10:00:00|6618.2|6615.4|6614.7|6611.9|6622.2|6619.4|6605.7|6602.9|1057
1615197900000|2021-03-08 10:05:00|6615|6612.2|6604.2|6601.4|6615.4|6612.6|6599|6596.2|1618
1615198200000|2021-03-08 10:10:00|6604|6601.2|6589.4|6586.6|6605.7|6602.9|6587.4|6584.6|1333
1615198500000|2021-03-08 10:15:00|6589|6586.2|6579.2|6576.4|6590.4|6587.6|6570.7|6567.9|2393
1615198800000|2021-03-08 10:20:00|6579.4|6576.6|6574.4|6571.6|6584.4|6581.6|6571.4|6568.6|1249
1615199100000|2021-03-08 10:25:00|6573.4|6570.6|6578.6|6575.8|6582.4|6579.6|6566.9|6564.1|1570
1615199400000|2021-03-08 10:30:00|6578.4|6575.6|6605.4|6602.6|6605.4|6602.6|6577.4|6574.6|2005
1615199700000|2021-03-08 10:35:00|6606.1|6603.3|6601.4|6598.6|6611.4|6608.6|6596.4|6593.6|1571
1615200000000|2021-03-08 10:40:00|6601.1|6598.3|6595.4|6592.6|6602.4|6599.6|6592.7|6589.9|834
1615200300000|2021-03-08 10:45:00|6595.1|6592.3|6601.4|6598.6|6606.8|6604|6589.4|6586.6|925
1615200600000|2021-03-08 10:50:00|6602.4|6599.6|6602.4|6599.6|6610.1|6607.3|6599.9|6597.1|782
1615200900000|2021-03-08 10:55:00|6603|6600.2|6595.4|6592.6|6603.6|6600.8|6593.7|6590.9|736
1615201200000|2021-03-08 11:00:00|6595.7|6592.9|6613.4|6610.6|6615.1|6612.3|6594.9|6592.1|1621
1615201500000|2021-03-08 11:05:00|6613|6610.2|6612.7|6609.9|6618.4|6615.6|6608.7|6605.9|862
1615201800000|2021-03-08 11:10:00|6612.9|6610.1|6614.4|6611.6|6619.7|6616.9|6612.2|6609.4|587
1615202100000|2021-03-08 11:15:00|6614.6|6611.8|6607.4|6604.6|6615.4|6612.6|6607.4|6604.6|683
1615202400000|2021-03-08 11:20:00|6606.7|6603.9|6613.4|6610.6|6616.4|6613.6|6606.4|6603.6|653
1615202700000|2021-03-08 11:25:00|6613.2|6610.4|6610|6607.2|6618.4|6615.6|6608.9|6606.1|466
1615203000000|2021-03-08 11:30:00|6609.9|6607.1|6617.4|6614.6|6620.4|6617.6|6609.4|6606.6|465
1615203300000|2021-03-08 11:35:00|6617.5|6614.7|6612.4|6609.6|6619.9|6617.1|6607.4|6604.6|587
1615203600000|2021-03-08 11:40:00|6613.4|6610.6|6617.7|6614.9|6621.4|6618.6|6611.4|6608.6|563
1615203900000|2021-03-08 11:45:00|6618|6615.2|6616.3|6613.5|6625|6622.2|6616.3|6613.5|1070
1615204200000|2021-03-08 11:50:00|6617|6614.2|6619.3|6616.5|6620.3|6617.5|6612|6609.2|460
1615204500000|2021-03-08 11:55:00|6619.7|6616.9|6619.3|6616.5|6621.3|6618.5|6613.7|6610.9|435
1615204800000|2021-03-08 12:00:00|6619.2|6616.4|6613.3|6610.5|6624|6621.2|6613.3|6610.5|574
1615205100000|2021-03-08 12:05:00|6612.7|6609.9|6620.3|6617.5|6622.3|6619.5|6608.3|6603.5|859
1615205400000|2021-03-08 12:10:00|6621.3|6618.5|6620.3|6617.5|6628|6625.2|6620.3|6617.5|788
1615205700000|2021-03-08 12:15:00|6621.3|6618.5|6630.3|6627.5|6631|6628.2|6620.3|6617.5|997
1615206000000|2021-03-08 12:20:00|6629.3|6626.5|6619.7|6616.9|6629.3|6626.5|6615|6612.2|2478
1615206300000|2021-03-08 12:25:00|6619.5|6616.7|6626|6623.2|6626.5|6623.7|6618.7|6615.9|521
1615206600000|2021-03-08 12:30:00|6625.7|6622.9|6626.7|6623.9|6631|6628.2|6617.7|6614.9|655
1615206900000|2021-03-08 12:35:00|6626.5|6623.7|6623.7|6620.9|6627.5|6624.7|6621|6618.2|423
1615207200000|2021-03-08 12:40:00|6623.4|6620.6|6598.3|6595.5|6625.7|6622.9|6597.6|6594.8|2095
1615207500000|2021-03-08 12:45:00|6599|6596.2|6575.3|6572.5|6599.7|6596.9|6573.8|6571|2980
1615207800000|2021-03-08 12:50:00|6575.5|6572.7|6582.3|6579.5|6586|6583.2|6573.6|6570.8|1612
1615208100000|2021-03-08 12:55:00|6582|6579.2|6585.1|6582.3|6588.3|6585.5|6580.3|6577.5|970
1615208400000|2021-03-08 13:00:00|6585.3|6582.5|6577.3|6574.5|6597|6594.2|6572.3|6569.5|2770
1615208700000|2021-03-08 13:05:00|6576.6|6573.8|6552|6549.2|6579.6|6576.8|6549|6545.6|2675
1615209000000|2021-03-08 13:10:00|6552.3|6549.5|6574.3|6571.5|6575.1|6572.3|6533.3|6530.5|6236
1615209300000|2021-03-08 13:15:00|6574.1|6571.3|6562.3|6559.5|6576.3|6573.5|6553.6|6550.8|2251
1615209600000|2021-03-08 13:20:00|6561.5|6558.7|6572.6|6569.8|6575.3|6572.5|6557.6|6554.8|2151
1615209900000|2021-03-08 13:25:00|6572.3|6569.5|6589.3|6586.5|6590.6|6587.8|6570.6|6567.8|2532
1615210200000|2021-03-08 13:30:00|6589.5|6586.7|6596.3|6593.5|6606.2|6603.4|6588.8|6586|3437
1615210500000|2021-03-08 13:35:00|6596|6593.2|6594.3|6591.5|6597.8|6595|6589.3|6586.5|1344
1615210800000|2021-03-08 13:40:00|6593.3|6590.5|6582.3|6579.5|6593.3|6590.5|6580|6577.2|1684
1615211100000|2021-03-08 13:45:00|6583.3|6580.5|6568.6|6565.8|6585.3|6582.5|6566.9|6564.1|3908
1615211400000|2021-03-08 13:50:00|6568.9|6566.1|6579.9|6577.1|6582.6|6579.8|6564.2|6561.4|2085
1615211700000|2021-03-08 13:55:00|6580.1|6577.3|6587.9|6585.1|6597|6594.2|6579.9|6577.1|2015
1615212000000|2021-03-08 14:00:00|6588.1|6585.3|6578.6|6575.8|6598.6|6595.8|6577.2|6574.4|3886
1615212300000|2021-03-08 14:05:00|6579.2|6576.4|6571.2|6568.4|6584.2|6581.4|6571.2|6568.4|2327
1615212600000|2021-03-08 14:10:00|6570.9|6568.1|6564.9|6562.1|6580.6|6577.8|6556.9|6554.1|2979
1615212900000|2021-03-08 14:15:00|6565.2|6562.4|6559.9|6557.1|6571.9|6569.1|6556.6|6551.9|2276
1615213200000|2021-03-08 14:20:00|6559.2|6556.4|6556.9|6554.1|6565.3|6562.5|6554.9|6552.1|1591
1615213500000|2021-03-08 14:25:00|6556.6|6553.8|6561.3|6558.5|6561.9|6559.1|6548.6|6545.8|1755
1615213800000|2021-03-08 14:30:00|6561.1|6558.3|6548.9|6546.1|6565.6|6562.8|6546.6|6543.8|3624
1615214100000|2021-03-08 14:35:00|6548.7|6545.9|6554.6|6551.8|6556.1|6553.3|6532.2|6529.4|4844
1615214400000|2021-03-08 14:40:00|6554.2|6551.4|6574.9|6572.1|6579.6|6576.8|6552.6|6549.8|3232
1615214700000|2021-03-08 14:45:00|6575.2|6572.4|6554.9|6552.1|6577.9|6575.1|6554.9|6552.1|2213
1615215000000|2021-03-08 14:50:00|6555.2|6552.4|6541.6|6538.8|6561.2|6558.4|6528.2|6525.4|3959
1615215300000|2021-03-08 14:55:00|6540.9|6538.1|6537.2|6534.4|6553.6|6550.8|6531.9|6529.1|2873
1615215600000|2021-03-08 15:00:00|6536.9|6534.1|6544.2|6541.4|6547.2|6544.4|6535.2|6532.4|2328
1615215900000|2021-03-08 15:05:00|6543.9|6541.1|6522.5|6519.7|6549.6|6546.8|6511.5|6508.7|5488
1615216200000|2021-03-08 15:10:00|6522.2|6519.4|6510.8|6508|6529.5|6526.7|6506.5|6503.7|3631
1615216500000|2021-03-08 15:15:00|6511.2|6508.4|6526.5|6523.7|6529.2|6526.4|6490.1|6487.3|7501
1615216800000|2021-03-08 15:20:00|6527.2|6524.4|6521.3|6518.5|6544.2|6541.4|6519.5|6516.7|4969
1615217100000|2021-03-08 15:25:00|6520.8|6518|6523.3|6520.5|6533.2|6530.4|6516.1|6513.3|3314
1615217400000|2021-03-08 15:30:00|6523.5|6520.7|6508.8|6506|6527.8|6525|6504.8|6502|3838
1615217700000|2021-03-08 15:35:00|6508.3|6505.5|6512.5|6509.7|6522.2|6519.4|6504.7|6501.9|2803
1615218000000|2021-03-08 15:40:00|6512.8|6510|6521.5|6518.7|6526.2|6523.4|6508.5|6505.7|2779
1615218300000|2021-03-08 15:45:00|6521.2|6518.4|6509.8|6507|6521.2|6518.4|6507.1|6504.3|1811
1615218600000|2021-03-08 15:50:00|6510.1|6507.3|6505.8|6503|6517.2|6514.4|6504.8|6502|1846
1615218900000|2021-03-08 15:55:00|6505.5|6502.7|6513.8|6511|6519.8|6517|6504.5|6501.7|2343
1615219200000|2021-03-08 16:00:00|6514.2|6511.4|6526.5|6523.7|6529.8|6527|6508.8|6506|2572
1615219500000|2021-03-08 16:05:00|6526.1|6523.3|6535.5|6532.7|6540.9|6538.1|6522.5|6519.7|2921
1615219800000|2021-03-08 16:10:00|6535.8|6533|6548.9|6546.1|6553.9|6551.1|6529.8|6527|4340
1615220100000|2021-03-08 16:15:00|6548.7|6545.9|6554.9|6552.1|6558.2|6555.4|6546.2|6543.4|2626
1615220400000|2021-03-08 16:20:00|6554.7|6551.9|6559.2|6556.4|6561.5|6558.7|6552.5|6549.7|2287
1615220700000|2021-03-08 16:25:00|6558.9|6556.1|6559.9|6557.1|6562.2|6559.4|6547.2|6544.4|2590
1615221000000|2021-03-08 16:30:00|6559.5|6556.7|6541.3|6538.5|6560.2|6557.4|6540.5|6537.7|2224
1615221300000|2021-03-08 16:35:00|6541.5|6538.7|6539.8|6537|6541.5|6538.7|6527.8|6525|2525
1615221600000|2021-03-08 16:40:00|6539.7|6536.9|6525.2|6522.4|6540.3|6537.5|6524.8|6522|1532
1615221900000|2021-03-08 16:45:00|6525.5|6522.7|6519.8|6517|6529.3|6526.5|6519.2|6516.4|1775
1615222200000|2021-03-08 16:50:00|6519.2|6516.4|6504.5|6501.7|6520.2|6517.4|6503.2|6500.4|2441
1615222500000|2021-03-08 16:55:00|6504|6501.2|6503.5|6500.7|6517.5|6514.7|6502.5|6499.7|1748
1615222800000|2021-03-08 17:00:00|6503.2|6500.4|6505.5|6502.7|6510.5|6507.7|6501.8|6499|1388
1615223100000|2021-03-08 17:05:00|6505.2|6502.4|6499.1|6496.3|6507.8|6505|6498|6495.2|2140
1615223400000|2021-03-08 17:10:00|6498.8|6496|6499.8|6497|6500.5|6497.7|6488.8|6486|2603
1615223700000|2021-03-08 17:15:00|6501.1|6498.3|6503.3|6500.5|6508.8|6506|6491.8|6489|3296
1615224000000|2021-03-08 17:20:00|6503.1|6500.3|6514.1|6511.3|6519.5|6516.7|6502.8|6500|5098
1615224300000|2021-03-08 17:25:00|6513.8|6511|6504.6|6501.8|6514.1|6511.3|6503.8|6501|1902
1615224600000|2021-03-08 17:30:00|6504.8|6502|6503.1|6500.3|6507.8|6505|6496.8|6494|1960
1615224900000|2021-03-08 17:35:00|6502.9|6500.1|6487.2|6484.4|6503.4|6500.6|6486.4|6483.6|2424
1615225200000|2021-03-08 17:40:00|6487.4|6484.6|6489.4|6486.6|6493.4|6490.6|6476.4|6473.6|3474
1615225500000|2021-03-08 17:45:00|6489.8|6487|6485.1|6482.3|6491.8|6489|6481.7|6478.9|1173
1615225800000|2021-03-08 17:50:00|6484.8|6482|6469.6|6466.8|6486.6|6483.8|6463.4|6460.6|3594
1615226100000|2021-03-08 17:55:00|6469.8|6467|6483.4|6480.6|6488.1|6485.3|6468.1|6465.3|2384
1615226400000|2021-03-08 18:00:00|6483.1|6480.3|6488.1|6485.3|6491.4|6488.6|6481.4|6478.6|1742
1615226700000|2021-03-08 18:05:00|6488.4|6485.6|6489.6|6486.8|6491.4|6488.6|6485.1|6482.3|1420
1615227000000|2021-03-08 18:10:00|6489.8|6487|6461.6|6458.8|6490.8|6488|6459.4|6456.6|2755
1615227300000|2021-03-08 18:15:00|6461.4|6458.6|6466.1|6463.3|6470.1|6467.3|6452.4|6449.6|3592
1615227600000|2021-03-08 18:20:00|6466.8|6464|6476.4|6473.6|6478.4|6475.6|6453.9|6451.1|2253
1615227900000|2021-03-08 18:25:00|6475.4|6472.6|6476.4|6473.6|6481.4|6478.6|6473.9|6471.1|1192
1615228200000|2021-03-08 18:30:00|6476.1|6473.3|6477.4|6474.6|6483.1|6480.3|6473.4|6470.6|1307
1615228500000|2021-03-08 18:35:00|6477.6|6474.8|6475.4|6472.6|6483.1|6480.3|6470.4|6467.6|1119
1615228800000|2021-03-08 18:40:00|6475.6|6472.8|6487.1|6484.3|6490.4|6487.6|6474.4|6471.6|1778
1615229100000|2021-03-08 18:45:00|6487.4|6484.6|6472.4|6469.6|6488.7|6485.9|6469.4|6466.6|1824
1615229400000|2021-03-08 18:50:00|6472.1|6469.3|6465.4|6462.6|6474.1|6471.3|6463.4|6460.6|1253
1615229700000|2021-03-08 18:55:00|6464.9|6462.1|6453.8|6451|6466.1|6463.3|6453.3|6450.5|6011
1615230000000|2021-03-08 19:00:00|6453.6|6450.8|6468.3|6465.5|6469.6|6466.8|6450.6|6447.8|3565
1615230300000|2021-03-08 19:05:00|6468|6465.2|6478.6|6475.8|6485|6482.2|6466.6|6463.8|2406
1615230600000|2021-03-08 19:10:00|6479|6476.2|6485.6|6482.8|6489.6|6486.8|6476|6473.2|2571
1615230900000|2021-03-08 19:15:00|6485.3|6482.5|6497.3|6494.5|6500.8|6498|6485.3|6482.5|3257
1615231200000|2021-03-08 19:20:00|6496.6|6493.8|6500.3|6497.5|6509.8|6507|6496|6493.2|3764
1615231500000|2021-03-08 19:25:00|6500|6497.2|6496.6|6493.8|6508.9|6506.1|6493.9|6491.1|23271
1615231800000|2021-03-08 19:30:00|6496.3|6493.5|6483|6480.2|6505.3|6502.5|6482.3|6479.5|6029
1615232100000|2021-03-08 19:35:00|6482.6|6479.8|6482.4|6479.6|6487.3|6484.5|6476.6|6473.8|1582
1615232400000|2021-03-08 19:40:00|6482.6|6479.8|6476.3|6473.5|6489.6|6486.8|6476.3|6473.5|2231
1615232700000|2021-03-08 19:45:00|6476.4|6473.6|6473.9|6471.1|6480.3|6477.5|6472.6|6469.8|550
1615233000000|2021-03-08 19:50:00|6474.3|6471.5|6474.9|6472.1|6480.3|6477.5|6472.3|6469.5|494
1615233300000|2021-03-08 19:55:00|6474.8|6472|6477.6|6474.8|6478.9|6476.1|6474.4|6471.6|732
1615233600000|2021-03-08 20:00:00|6477.3|6474.5|6463.6|6460.8|6477.3|6474.5|6460.6|6457.8|981
1615233900000|2021-03-08 20:05:00|6463.3|6460.5|6462.6|6459.8|6468.1|6465.3|6460.6|6457.8|759
1615234200000|2021-03-08 20:10:00|6463.6|6460.8|6464.9|6462.1|6467.9|6465.1|6461.6|6458.8|559
1615234500000|2021-03-08 20:15:00|6465.1|6462.3|6453.9|6451.1|6465.9|6463.1|6450.6|6447.8|925
1615234800000|2021-03-08 20:20:00|6454.1|6451.3|6461.9|6459.1|6463.6|6460.8|6454.1|6451.3|622
1615235100000|2021-03-08 20:25:00|6461.6|6458.8|6463.9|6461.1|6467.3|6464.5|6461.3|6458.5|598
1615235400000|2021-03-08 20:30:00|6463.6|6460.8|6466.6|6463.8|6472.9|6470.1|6463.6|6460.8|5453
1615235700000|2021-03-08 20:35:00|6466.3|6463.5|6461.9|6459.1|6468.3|6465.5|6461.6|6458.8|1395
1615236000000|2021-03-08 20:40:00|6461.6|6458.8|6464.6|6461.8|6468.9|6466.1|6460.9|6458.1|545
1615236300000|2021-03-08 20:45:00|6464.9|6462.1|6464.2|6461.4|6466.2|6463.4|6461.2|6458.4|520
1615236600000|2021-03-08 20:50:00|6464.9|6462.1|6464.2|6461.4|6467.7|6464.9|6460.2|6457.4|364
1615236900000|2021-03-08 20:55:00|6464.6|6461.8|6458.2|6455.4|6465.2|6462.4|6456.2|6453.4|711
1615237200000|2021-03-08 21:00:00|6458.1|6455.3|6462.7|6459.9|6464.2|6461.4|6454.2|6451.4|515
1615237500000|2021-03-08 21:05:00|6462.9|6460.1|6464.6|6461.8|6465.2|6462.4|6459.9|6457.1|151
1615237800000|2021-03-08 21:10:00|6464.7|6461.9|6466.6|6463.8|6468.9|6466.1|6461.6|6458.8|200
1615238100000|2021-03-08 21:15:00|6466.7|6463.9|6465.4|6462.6|6467.6|6464.8|6464.9|6462.1|294
1615238400000|2021-03-08 21:20:00|6465.1|6462.3|6464.6|6461.8|6468.1|6465.3|6463.6|6460.8|818
1615238700000|2021-03-08 21:25:00|6464.4|6461.6|6468.9|6466.1|6468.9|6466.1|6463.2|6460.4|772
1615239000000|2021-03-08 21:30:00|6469.1|6466.3|6464.2|6461.4|6470.1|6467.3|6464.2|6461.4|2983
1615239300000|2021-03-08 21:35:00|6464|6461.2|6469.2|6466.4|6472|6469.2|6463|6460.2|263
1615239600000|2021-03-08 21:40:00|6469|6466.2|6464.2|6461.4|6471.6|6466.4|6463.8|6461|372
1615239900000|2021-03-08 21:45:00|6464|6461.2|6464.2|6461.4|6468.5|6465.7|6463.2|6460.4|344
1615240200000|2021-03-08 21:50:00|6464|6461.2|6459|6456.2|6470|6465.7|6458.2|6455.4|252
1615240500000|2021-03-08 21:55:00|6459.2|6456.4|6462.2|6459.4|6464.7|6461.9|6457.9|6455.1|314
1615244400000|2021-03-08 23:00:00|6467.7|6464.9|6484.2|6481.4|6486.2|6483.4|6467.2|6462.3|825
1615244700000|2021-03-08 23:05:00|6484|6481.2|6479.2|6476.4|6485.8|6483|6478.2|6475.4|171
1615245000000|2021-03-08 23:10:00|6479.7|6476.9|6480.7|6477.9|6486.2|6483.4|6479.7|6476.9|121
1615245300000|2021-03-08 23:15:00|6480.2|6477.4|6494.8|6492|6500.3|6494.9|6480.2|6477.4|515
1615245600000|2021-03-08 23:20:00|6494.5|6491.7|6495.2|6492.4|6495.9|6492.9|6490.8|6485.9|189
1615245900000|2021-03-08 23:25:00|6495|6492.2|6500.7|6497.9|6500.7|6497.9|6491.2|6488.4|158
1615246200000|2021-03-08 23:30:00|6500.2|6497.4|6486.2|6483.4|6500.5|6497.7|6486.2|6483.4|257
1615246500000|2021-03-08 23:35:00|6486.7|6483.9|6488.7|6485.9|6489.7|6486.9|6486.2|6483.4|77
1615246800000|2021-03-08 23:40:00|6489|6486.2|6487|6484.2|6489.2|6486.4|6485.8|6483|77
1615247100000|2021-03-08 23:45:00|6486.8|6484|6479.2|6476.4|6487.2|6484.4|6478.2|6475.4|172
1615247400000|2021-03-08 23:50:00|6479|6476.2|6484.2|6481.4|6485.7|6482.9|6477.2|6474.4|209
1615247700000|2021-03-08 23:55:00|6484.8|6482|6483.2|6480.4|6487.2|6484.4|6480.5|6477.7|130
1615248000000|2021-03-09 00:00:00|6482.8|6480|6480.7|6477.9|6486.2|6483.4|6477.2|6474.4|224
1615248300000|2021-03-09 00:05:00|6480.5|6477.7|6475.8|6473|6482.2|6479.4|6470.4|6467.6|2378
1615248600000|2021-03-09 00:10:00|6476.2|6473.4|6484|6481.2|6484|6481.2|6476.1|6473.3|291
1615248900000|2021-03-09 00:15:00|6484.3|6481.5|6480.6|6477.8|6484.8|6482|6479.8|6477|236
1615249200000|2021-03-09 00:20:00|6480.1|6477.3|6470.8|6468|6480.3|6477.5|6470.4|6467.6|195
1615249500000|2021-03-09 00:25:00|6470.4|6467.6|6475.3|6472.5|6475.8|6473|6469.8|6467|124
1615249800000|2021-03-09 00:30:00|6474.8|6472|6473.8|6471|6476.8|6474|6468.1|6465.3|178
1615250100000|2021-03-09 00:35:00|6473.5|6470.7|6475.8|6473|6476.8|6474|6472.4|6469.6|117
1615250400000|2021-03-09 00:40:00|6477.3|6474.5|6476.3|6473.5|6478.5|6475.7|6474.3|6471.5|118
1615250700000|2021-03-09 00:45:00|6475.6|6472.8|6483.8|6481|6484.8|6482|6475|6472.2|171
1615251000000|2021-03-09 00:50:00|6484.3|6481.5|6481.8|6479|6485.8|6483|6478.8|6476|270
1615251300000|2021-03-09 00:55:00|6481.6|6478.8|6479.6|6476.8|6482.8|6480|6474.5|6471.7|205
1615251600000|2021-03-09 01:00:00|6479.3|6476.5|6506.6|6503.8|6507.8|6505|6462.3|6459.5|1913
1615251900000|2021-03-09 01:05:00|6506.8|6504|6522.8|6520|6530.5|6527.7|6501.8|6499|3201
1615252200000|2021-03-09 01:10:00|6522.6|6519.8|6518.1|6515.3|6528.1|6525.3|6514.6|6511.8|528
1615252500000|2021-03-09 01:15:00|6518|6515.2|6508.5|6505.7|6521.1|6518.3|6506.8|6504|540
1615252800000|2021-03-09 01:20:00|6508.3|6505.5|6522.3|6519.5|6524.8|6522|6505.8|6503|584
1615253100000|2021-03-09 01:25:00|6522|6519.2|6513.3|6510.5|6522.6|6519.7|6512.5|6509.7|501
1615253400000|2021-03-09 01:30:00|6513.1|6510.3|6508.6|6505.8|6520.5|6517.7|6507.1|6504.3|487
1615253700000|2021-03-09 01:35:00|6509|6506.2|6509.3|6506.5|6516.5|6513.7|6507.4|6504.6|386
1615254000000|2021-03-09 01:40:00|6509|6506.2|6504.5|6501.7|6512.8|6510|6503.8|6501|373
1615254300000|2021-03-09 01:45:00|6504.1|6501.3|6515.4|6512.6|6518.4|6515.6|6503.1|6500.3|465
1615254600000|2021-03-09 01:50:00|6515.9|6513.1|6518.1|6515.3|6519.4|6516.6|6512.8|6510|256
1615254900000|2021-03-09 01:55:00|6517.8|6515|6517.3|6514.5|6519.4|6516.6|6508.8|6506|329
1615255200000|2021-03-09 02:00:00|6516.8|6514|6529.1|6526.3|6529.4|6526.6|6515.1|6512.3|671
1615255500000|2021-03-09 02:05:00|6528.9|6526.1|6540.4|6537.6|6543.6|6540.8|6528.1|6525.3|1246
1615255800000|2021-03-09 02:10:00|6540.3|6537.5|6546.1|6543.3|6551.1|6548.3|6539.8|6537|628
1615256100000|2021-03-09 02:15:00|6545.8|6543|6543.1|6540.3|6548.1|6545.3|6540.1|6537.3|306
1615256400000|2021-03-09 02:20:00|6542.9|6540.1|6530.3|6527.5|6543.9|6541.1|6529.1|6526.3|526
1615256700000|2021-03-09 02:25:00|6530.1|6527.3|6530.8|6528|6534.1|6531.3|6527.8|6525|298
1615257000000|2021-03-09 02:30:00|6530.4|6527.6|6529.1|6526.3|6542.4|6539.6|6527.9|6525.1|458
1615257300000|2021-03-09 02:35:00|6528.9|6526.1|6522.1|6519.3|6529.1|6526.3|6519.1|6516.3|426
1615257600000|2021-03-09 02:40:00|6521.9|6519.1|6524.8|6522|6525.4|6522.6|6511.1|6508.3|604
1615257900000|2021-03-09 02:45:00|6524.6|6521.8|6523.1|6520.3|6526.1|6523.3|6515.1|6512.3|328
1615258200000|2021-03-09 02:50:00|6522.9|6520.1|6530.1|6527.3|6531.1|6528.3|6522.8|6520|356
1615258500000|2021-03-09 02:55:00|6530.3|6527.5|6528.1|6525.3|6532.8|6530|6525.1|6522.3|183
1615258800000|2021-03-09 03:00:00|6527.9|6525.1|6522.8|6520|6529.4|6526.6|6521.9|6519.1|316
1615259100000|2021-03-09 03:05:00|6522.4|6519.6|6529.8|6527|6530.1|6527.3|6520.9|6517.9|316
1615259400000|2021-03-09 03:10:00|6529.1|6526.3|6540.1|6537.3|6540.6|6537.8|6528.8|6526|425
1615259700000|2021-03-09 03:15:00|6539.9|6537.1|6542.1|6539.3|6544.1|6541.3|6536.1|6533.3|304
1615260000000|2021-03-09 03:20:00|6542.8|6540|6541.6|6538.8|6544.8|6542|6538.4|6535.6|469
1615260300000|2021-03-09 03:25:00|6541.7|6538.9|6544.7|6541.9|6547.4|6544.6|6539.1|6536.3|386
1615260600000|2021-03-09 03:30:00|6544.4|6541.6|6550.4|6547.6|6550.4|6547.6|6538.7|6535.9|273
1615260900000|2021-03-09 03:35:00|6549.9|6547.1|6545.1|6542.3|6550.4|6547.6|6544.1|6541.3|216
1615261200000|2021-03-09 03:40:00|6544.7|6541.9|6544.7|6541.9|6548.4|6545.6|6544.1|6541.3|128
1615261500000|2021-03-09 03:45:00|6544.9|6542.1|6545.7|6542.9|6546.4|6543.6|6541.7|6538.9|216
1615261800000|2021-03-09 03:50:00|6545.4|6542.6|6549.1|6546.3|6551.4|6548.6|6545.1|6542.3|220
1615262100000|2021-03-09 03:55:00|6549.4|6546.6|6550.9|6548.1|6552.9|6550.1|6548.7|6545.9|176
1615262400000|2021-03-09 04:00:00|6550.4|6547.6|6559.1|6556.3|6560.4|6557.6|6550.4|6547.6|439
1615262700000|2021-03-09 04:05:00|6558.8|6556|6561.6|6558.8|6562.4|6559.6|6555.9|6553.1|287
1615263000000|2021-03-09 04:10:00|6561.4|6558.6|6549.8|6547|6562.9|6560.1|6549.4|6546.6|421
1615263300000|2021-03-09 04:15:00|6549.6|6546.8|6545.6|6542.8|6549.6|6546.8|6543.4|6540.6|431
1615263600000|2021-03-09 04:20:00|6545.1|6542.3|6544.1|6541.3|6546.8|6544|6542.4|6539.6|166
1615263900000|2021-03-09 04:25:00|6543.8|6541|6543.1|6540.3|6544.1|6541.3|6539.1|6536.3|210
1615264200000|2021-03-09 04:30:00|6542.9|6540.1|6544.4|6541.6|6545.1|6542.3|6540.6|6537.8|142
1615264500000|2021-03-09 04:35:00|6544.1|6541.3|6540.1|6537.3|6544.6|6541.8|6540.1|6537.3|182
1615264800000|2021-03-09 04:40:00|6540.4|6537.6|6539.1|6536.3|6543.1|6540.3|6539.1|6536.3|123
1615265100000|2021-03-09 04:45:00|6539.3|6536.5|6541.7|6538.9|6542.1|6539.3|6536.6|6533.8|245
1615265400000|2021-03-09 04:50:00|6542.1|6539.3|6545.4|6542.6|6546.1|6543.3|6541.4|6538.6|176
1615265700000|2021-03-09 04:55:00|6545.1|6542.3|6546.7|6543.9|6547.1|6544.3|6543.4|6540.6|86
1615266000000|2021-03-09 05:00:00|6546.4|6543.6|6545.7|6542.9|6551.7|6548.9|6545.4|6542.6|268
1615266300000|2021-03-09 05:05:00|6545.4|6542.6|6546.4|6543.6|6551.1|6548.3|6543.1|6540.3|157
1615266600000|2021-03-09 05:10:00|6546.9|6544.1|6551.4|6548.6|6551.4|6548.6|6546.4|6543.6|99
1615266900000|2021-03-09 05:15:00|6551.7|6548.9|6550.9|6548.1|6553.7|6550.9|6549.1|6546.3|205
1615267200000|2021-03-09 05:20:00|6550.7|6547.9|6548.7|6545.9|6551.1|6548.3|6546.1|6543.3|197
1615267500000|2021-03-09 05:25:00|6548.4|6545.6|6548.1|6545.3|6548.7|6545.9|6546.1|6543.3|106
1615267800000|2021-03-09 05:30:00|6547.1|6544.3|6531.1|6528.3|6547.7|6544.9|6529.4|6526.6|744
1615268100000|2021-03-09 05:35:00|6531.4|6528.6|6529.1|6526.3|6533.7|6530.9|6524.4|6521.6|517
1615268400000|2021-03-09 05:40:00|6528.9|6526.1|6531.1|6528.3|6536.4|6533.6|6528.4|6525.6|281
1615268700000|2021-03-09 05:45:00|6531.2|6528.4|6528.9|6526.1|6534.6|6531.8|6527.9|6525.1|196
1615269000000|2021-03-09 05:50:00|6529.1|6526.3|6518.7|6515.9|6529.1|6526.3|6516.1|6513.3|477
1615269300000|2021-03-09 05:55:00|6518.9|6516.1|6516.1|6513.3|6524.7|6521.9|6516.1|6513.3|270
1615269600000|2021-03-09 06:00:00|6515.9|6513.1|6516.7|6513.9|6517.7|6514.9|6509.1|6506.3|574
1615269900000|2021-03-09 06:05:00|6516.9|6514.1|6513.7|6510.9|6517.1|6514.3|6507.4|6504.6|404
1615270200000|2021-03-09 06:10:00|6513.4|6510.6|6501.7|6498.9|6516.4|6513.6|6499.4|6496.6|684
1615270500000|2021-03-09 06:15:00|6501|6498.2|6506.7|6503.9|6509.2|6506.4|6500.7|6497.9|322
1615270800000|2021-03-09 06:20:00|6506.9|6504.1|6507.7|6504.9|6513.7|6510.9|6505.7|6502.9|378
1615271100000|2021-03-09 06:25:00|6508.4|6505.6|6486.7|6483.9|6509.4|6506.6|6484.7|6481.9|1040
1615271400000|2021-03-09 06:30:00|6486.4|6483.6|6500.7|6497.9|6503.9|6501.1|6485.4|6482.6|756
1615271700000|2021-03-09 06:35:00|6500.5|6497.7|6497.7|6494.9|6508.7|6505.9|6496.7|6493.9|515
1615272000000|2021-03-09 06:40:00|6497.4|6494.6|6496.7|6493.9|6502.7|6499.9|6496.7|6493.9|262
1615272300000|2021-03-09 06:45:00|6497|6494.2|6482.4|6479.6|6497.7|6494.9|6481.2|6478.4|797
1615272600000|2021-03-09 06:50:00|6481.7|6478.9|6484.7|6481.9|6487|6484.2|6473.9|6471.1|1164
1615272900000|2021-03-09 06:55:00|6484.5|6481.7|6474.7|6471.9|6487.4|6484.6|6471.9|6469.1|726
1615273200000|2021-03-09 07:00:00|6474.2|6471.4|6452.9|6450.1|6479|6476.2|6450.5|6447.7|1333
1615273500000|2021-03-09 07:05:00|6452.7|6449.9|6457.5|6454.7|6465|6462.2|6439.4|6436.6|1762
1615273800000|2021-03-09 07:10:00|6457.7|6454.9|6461.7|6458.9|6466|6463.2|6454.7|6451.9|444
1615274100000|2021-03-09 07:15:00|6461.9|6459.1|6448.7|6445.9|6465.7|6462.9|6448.7|6445.9|531
1615274400000|2021-03-09 07:20:00|6449|6446.2|6443.7|6440.9|6449|6446.2|6437.4|6434.6|1237
1615274700000|2021-03-09 07:25:00|6440.9|6438.1|6443.5|6440.7|6444.7|6441.9|6430|6427.2|1271
1615275000000|2021-03-09 07:30:00|6443.7|6440.9|6440.7|6437.9|6447|6444.2|6439.7|6436.9|503
1615275300000|2021-03-09 07:35:00|6441|6438.2|6453.5|6450.7|6457|6454.2|6438.7|6435.9|1044
1615275600000|2021-03-09 07:40:00|6453|6450.2|6455.7|6452.9|6459|6456.2|6451.7|6448.9|1842
1615275900000|2021-03-09 07:45:00|6455.3|6452.5|6446.9|6444.1|6457.4|6454.6|6446.2|6443.4|632
1615276200000|2021-03-09 07:50:00|6446.7|6443.9|6460.7|6457.9|6465.7|6462.9|6446.7|6443.9|976
1615276500000|2021-03-09 07:55:00|6459.7|6456.9|6464|6461.2|6466.7|6463.9|6459.4|6456.6|630
1615276800000|2021-03-09 08:00:00|6464.5|6461.7|6476|6473.2|6479.4|6476.6|6457|6454.2|1495
1615277100000|2021-03-09 08:05:00|6476.4|6473.6|6481|6478.2|6484.5|6481.7|6469.7|6466.9|1293
1615277400000|2021-03-09 08:10:00|6481.4|6478.6|6472.7|6469.9|6484|6481.2|6468|6465.2|1442
1615277700000|2021-03-09 08:15:00|6472|6469.2|6457.7|6454.9|6472|6469.2|6454|6451.2|1945
1615278000000|2021-03-09 08:20:00|6457|6454.2|6472.4|6469.6|6474.7|6471.9|6453.4|6450.6|1048
1615278300000|2021-03-09 08:25:00|6472|6469.2|6475.7|6472.9|6481.4|6478.6|6469.4|6466.6|1508
1615278600000|2021-03-09 08:30:00|6476.3|6473.5|6501.7|6498.9|6504.7|6501.9|6474|6471.2|2407
1615278900000|2021-03-09 08:35:00|6501.8|6499|6511.8|6509|6512.2|6509.4|6496.7|6493.9|1715
1615279200000|2021-03-09 08:40:00|6511.7|6508.9|6507.7|6504.9|6515.3|6512.5|6506.7|6503.9|1366
1615279500000|2021-03-09 08:45:00|6508.3|6505.5|6529|6526.2|6529.5|6526.7|6504.3|6501.5|2053
1615279800000|2021-03-09 08:50:00|6528.3|6525.5|6528|6525.2|6539.3|6536.5|6525.3|6522.5|1613
1615280100000|2021-03-09 08:55:00|6528.3|6525.5|6536|6533.2|6539.3|6536.5|6527.8|6525|876
1615280400000|2021-03-09 09:00:00|6536.3|6533.5|6543|6540.2|6543.2|6540.4|6527.7|6524.9|1990
1615280700000|2021-03-09 09:05:00|6543.2|6540.4|6542.3|6539.5|6550|6547.2|6538.3|6535.5|1388
1615281000000|2021-03-09 09:10:00|6542|6539.2|6544.3|6541.5|6546.8|6544|6535.3|6532.5|877
1615281300000|2021-03-09 09:15:00|6544.7|6541.9|6544|6541.2|6552.3|6549.5|6541.3|6538.5|851
1615281600000|2021-03-09 09:20:00|6543.7|6540.9|6527.8|6525|6547|6544.2|6525.7|6522.9|1669
1615281900000|2021-03-09 09:25:00|6528|6525.2|6533|6530.2|6535.7|6532.9|6527|6524.2|678
1615282200000|2021-03-09 09:30:00|6532.5|6529.7|6530|6527.2|6540.3|6537.5|6527.7|6524.9|1011
1615282500000|2021-03-09 09:35:00|6530.3|6527.5|6535.7|6532.9|6538|6535.2|6530|6527.2|850
1615282800000|2021-03-09 09:40:00|6536|6533.2|6535.3|6532.5|6542|6539.2|6532.3|6529.5|806
1615283100000|2021-03-09 09:45:00|6535|6532.2|6524.3|6521.5|6540|6537.2|6522.3|6519.5|875
1615283400000|2021-03-09 09:50:00|6524|6521.2|6529|6526.2|6532|6529.2|6518|6515.2|1281
1615283700000|2021-03-09 09:55:00|6529.7|6526.9|6538|6535.2|6540.7|6537.9|6529|6526.2|687
1615284000000|2021-03-09 10:00:00|6537.7|6534.9|6562|6559.2|6566|6563.2|6536.3|6533.5|2096
1615284300000|2021-03-09 10:05:00|6562.3|6559.5|6569|6566.2|6571.3|6568.5|6559.3|6556.5|1028
1615284600000|2021-03-09 10:10:00|6568.8|6566|6569|6566.2|6572.7|6569.9|6565.3|6562.5|967
1615284900000|2021-03-09 10:15:00|6568.7|6565.9|6569|6566.2|6575.3|6572.5|6567|6564.2|1090
1615285200000|2021-03-09 10:20:00|6569.5|6566.7|6568.8|6566|6575.3|6572.5|6568.3|6565.5|621
1615285500000|2021-03-09 10:25:00|6569|6566.2|6575|6572.2|6576.6|6573.8|6565.7|6562.9|983
1615285800000|2021-03-09 10:30:00|6575.3|6572.5|6580.3|6577.5|6592|6589.2|6574.7|6571.9|2036
1615286100000|2021-03-09 10:35:00|6580|6577.2|6587|6584.2|6588|6585.2|6572|6569.2|1330
1615286400000|2021-03-09 10:40:00|6587.3|6584.5|6575|6572.2|6588.7|6585.9|6575|6572.2|778
1615286700000|2021-03-09 10:45:00|6575.3|6572.5|6563|6560.2|6576|6573.2|6562.7|6559.9|1218
1615287000000|2021-03-09 10:50:00|6562.7|6559.9|6564|6561.2|6573|6570.2|6562|6559.2|640
1615287300000|2021-03-09 10:55:00|6564.5|6561.7|6564|6561.2|6566.8|6564|6560.3|6557.5|589
1615287600000|2021-03-09 11:00:00|6563.5|6560.7|6566.3|6563.5|6568.3|6565.5|6561.6|6558.8|351
1615287900000|2021-03-09 11:05:00|6566.8|6564|6569.7|6566.9|6573.3|6570.5|6564.3|6561.5|419
1615288200000|2021-03-09 11:10:00|6570|6567.2|6585.3|6582.5|6587.3|6584.5|6568.3|6565.5|1611
1615288500000|2021-03-09 11:15:00|6585.6|6582.8|6568.8|6566|6586.8|6584|6565|6562.2|2030
1615288800000|2021-03-09 11:20:00|6568.6|6565.8|6571.3|6568.5|6576.6|6573.8|6567.3|6564.5|884
1615289100000|2021-03-09 11:25:00|6571.1|6568.3|6573.3|6570.5|6575.6|6572.8|6561.6|6558.8|824
1615289400000|2021-03-09 11:30:00|6573.6|6570.8|6580.6|6577.8|6582.3|6579.5|6571.6|6568.8|715
1615289700000|2021-03-09 11:35:00|6580.3|6577.5|6585.3|6582.5|6586.3|6583.5|6579.3|6576.5|567
1615290000000|2021-03-09 11:40:00|6586|6583.2|6587.8|6585|6589.3|6586.5|6579|6576.2|1263
1615290300000|2021-03-09 11:45:00|6588|6585.2|6583.6|6580.8|6591.5|6588.7|6581.3|6578.5|818
1615290600000|2021-03-09 11:50:00|6584|6581.2|6578|6575.2|6584.3|6581.5|6575.6|6572.8|810
1615290900000|2021-03-09 11:55:00|6578.1|6575.3|6578.6|6575.8|6581.6|6578.8|6575|6572.2|607
1615291200000|2021-03-09 12:00:00|6578.3|6575.5|6570.6|6567.8|6578.6|6575.8|6566.6|6563.8|807
1615291500000|2021-03-09 12:05:00|6571|6568.2|6564.6|6561.8|6575|6572.2|6563|6560.2|810
1615291800000|2021-03-09 12:10:00|6564.3|6561.5|6538.6|6535.8|6566|6563.2|6537.3|6534.5|4979
1615292100000|2021-03-09 12:15:00|6538.3|6535.5|6538.3|6535.5|6545.3|6542.5|6536.6|6533.8|1101
1615292400000|2021-03-09 12:20:00|6538.1|6535.3|6554|6551.2|6555|6552.2|6538.1|6535.3|3398
1615292700000|2021-03-09 12:25:00|6555.1|6552.3|6539.3|6536.5|6555.1|6552.3|6539.3|6536.5|1013
1615293000000|2021-03-09 12:30:00|6539|6536.2|6540.3|6537.5|6544.3|6541.5|6538.3|6535.5|763
1615293300000|2021-03-09 12:35:00|6540.6|6537.8|6528.3|6525.5|6542.6|6539.8|6528.3|6525.5|1368
1615293600000|2021-03-09 12:40:00|6528.1|6525.3|6544.3|6541.5|6545.3|6542.5|6527.9|6525.1|1206
1615293900000|2021-03-09 12:45:00|6544.1|6541.3|6541.3|6538.5|6549.9|6547.1|6539.8|6537|1159
1615294200000|2021-03-09 12:50:00|6541.8|6539|6531.3|6528.5|6543.3|6540.5|6530.3|6527.5|1153
1615294500000|2021-03-09 12:55:00|6531.4|6528.6|6535.3|6532.5|6541.3|6538.5|6530.9|6528.1|834
1615294800000|2021-03-09 13:00:00|6535.6|6532.8|6535.3|6532.5|6548.1|6545.3|6534.3|6531.5|2748
1615295100000|2021-03-09 13:05:00|6534.6|6531.8|6518.3|6515.5|6535.3|6532.5|6512.3|6509.5|3121
1615295400000|2021-03-09 13:10:00|6517.9|6515.1|6514.9|6512.1|6521.3|6518.5|6503.6|6500.8|5925
1615295700000|2021-03-09 13:15:00|6514.4|6511.6|6486.9|6484.1|6516.9|6514.1|6483.6|6480.8|4237
1615296000000|2021-03-09 13:20:00|6487.3|6484.5|6496.9|6494.1|6505.9|6503.1|6485.9|6483.1|3060
1615296300000|2021-03-09 13:25:00|6497.3|6494.5|6475.9|6473.1|6497.9|6495.1|6475.3|6472.5|3431
1615296600000|2021-03-09 13:30:00|6475.3|6472.5|6504.9|6502.1|6504.9|6502.1|6470.6|6467.7|5061
1615296900000|2021-03-09 13:35:00|6505.1|6502.3|6494.3|6491.5|6505.9|6503.1|6494.3|6491.5|1530
1615297200000|2021-03-09 13:40:00|6493.9|6491.1|6481.3|6478.5|6502.9|6500.1|6480.3|6477.5|1905
1615297500000|2021-03-09 13:45:00|6481.6|6478.8|6500.6|6497.8|6501.3|6498.5|6480.3|6477.5|2888
1615297800000|2021-03-09 13:50:00|6500.1|6497.3|6511.6|6508.8|6522.9|6520.1|6494.6|6491.8|5230
1615298100000|2021-03-09 13:55:00|6510.6|6507.8|6521.9|6519.1|6521.9|6519.1|6509.9|6507.1|2053
1615298400000|2021-03-09 14:00:00|6522.1|6519.3|6494.9|6492.1|6524.6|6521.8|6485.9|6483.1|5278
1615298700000|2021-03-09 14:05:00|6494.6|6491.8|6492.6|6489.8|6505.1|6502.3|6490.9|6488.1|2155
1615299000000|2021-03-09 14:10:00|6492.9|6490.1|6506.9|6504.1|6510.1|6507.3|6490.9|6488.1|2541
1615299300000|2021-03-09 14:15:00|6506.6|6503.8|6490.6|6487.8|6514.6|6511.8|6489.9|6487.1|2158
1615299600000|2021-03-09 14:20:00|6491.3|6488.5|6484.6|6481.8|6497.9|6495.1|6480.9|6478.1|2811
1615299900000|2021-03-09 14:25:00|6484.9|6482.1|6477.9|6475.1|6492.9|6490.1|6477.9|6475.1|3000
1615300200000|2021-03-09 14:30:00|6477.6|6474.8|6451.6|6448.8|6478.6|6475.8|6448.9|6446.1|8817
1615300500000|2021-03-09 14:35:00|6451.2|6448.4|6453.2|6450.4|6463.2|6460.4|6445.6|6440|5334
1615300800000|2021-03-09 14:40:00|6453.6|6450.8|6465.2|6462.4|6470.2|6467.4|6444.9|6442.1|5755
1615301100000|2021-03-09 14:45:00|6465.6|6462.8|6466.2|6463.4|6475.6|6472.8|6460.6|6457.8|2901
1615301400000|2021-03-09 14:50:00|6466.6|6463.8|6452.2|6449.4|6471.7|6468.9|6448.2|6445.4|9828
1615301700000|2021-03-09 14:55:00|6451.9|6449.1|6433.2|6430.4|6459.2|6456.4|6432.2|6429.4|4682
1615302000000|2021-03-09 15:00:00|6432.9|6430.1|6427.2|6424.4|6445.2|6442.4|6414.9|6412.1|13360
1615302300000|2021-03-09 15:05:00|6427.6|6424.8|6435.9|6433.1|6438.9|6436.1|6415.2|6412.4|5019
1615302600000|2021-03-09 15:10:00|6436.2|6433.4|6428.2|6425.4|6454.6|6451.8|6427.9|6425.1|4273
1615302900000|2021-03-09 15:15:00|6429.1|6426.3|6434.2|6431.4|6436.2|6433.4|6418.9|6416.1|5735
1615303200000|2021-03-09 15:20:00|6434.9|6432.1|6432.4|6429.6|6445.6|6442.8|6421.2|6418.4|4272
1615303500000|2021-03-09 15:25:00|6432.2|6429.4|6443.2|6440.4|6446.6|6443.8|6427.9|6425.1|2727
1615303800000|2021-03-09 15:30:00|6444.2|6441.4|6459.2|6456.4|6461.2|6458.4|6438.6|6435.8|2167
1615304100000|2021-03-09 15:35:00|6458.6|6455.8|6457.2|6454.4|6467.6|6464.8|6452.6|6449.8|2473
1615304400000|2021-03-09 15:40:00|6456.6|6453.8|6462.2|6459.4|6466.6|6463.8|6454.2|6451.4|1636
1615304700000|2021-03-09 15:45:00|6462.6|6459.8|6463.2|6460.4|6478.2|6475.4|6461.6|6458.8|3211
1615305000000|2021-03-09 15:50:00|6462.9|6460.1|6481.2|6478.4|6484.2|6481.4|6462.9|6460.1|2851
1615305300000|2021-03-09 15:55:00|6481.1|6478.3|6486.6|6483.8|6492.9|6490.1|6480.6|6477.8|2586
1615305600000|2021-03-09 16:00:00|6486.2|6483.4|6487.9|6485.1|6490.9|6488.1|6478.9|6476.1|7266
1615305900000|2021-03-09 16:05:00|6488.2|6485.4|6469.9|6467.1|6489.1|6486.3|6469.9|6467.1|3788
1615306200000|2021-03-09 16:10:00|6469.2|6466.4|6441.2|6438.4|6469.2|6466.4|6440.2|6437.4|6124
1615306500000|2021-03-09 16:15:00|6441.6|6438.8|6433.9|6431.1|6450.4|6447.6|6430.2|6427.4|4246
1615306800000|2021-03-09 16:20:00|6433.7|6430.9|6431.6|6428.8|6440.2|6437.4|6427.6|6424.8|3442
1615307100000|2021-03-09 16:25:00|6431.2|6428.4|6414.6|6411.8|6433.6|6430.8|6406.9|6404.1|4201
1615307400000|2021-03-09 16:30:00|6414.9|6412.1|6437.6|6434.8|6437.6|6434.8|6406.9|6404.1|4361
1615307700000|2021-03-09 16:35:00|6437.2|6434.4|6427.9|6425.1|6437.2|6434.4|6423.9|6421.1|2259
1615308000000|2021-03-09 16:40:00|6428.2|6425.4|6421.9|6419.1|6428.2|6425.4|6417.2|6414.4|2860
1615308300000|2021-03-09 16:45:00|6421.6|6418.8|6429.2|6426.4|6429.2|6426.4|6415.9|6413.1|1403
1615308600000|2021-03-09 16:50:00|6428.9|6426.1|6443.9|6441.1|6447.6|6444.8|6424.7|6421.9|3692
1615308900000|2021-03-09 16:55:00|6443.2|6440.4|6431.9|6429.1|6447.2|6444.4|6429.2|6426.4|3795
1615309200000|2021-03-09 17:00:00|6432.2|6429.4|6414.9|6412.1|6435.2|6432.4|6413.2|6410.4|2996
1615309500000|2021-03-09 17:05:00|6415.2|6412.4|6414.2|6411.4|6418.9|6416.1|6413.2|6410.4|1698
1615309800000|2021-03-09 17:10:00|6413.9|6411.1|6392.2|6389.4|6416.9|6414.1|6392.2|6388|4179
1615310100000|2021-03-09 17:15:00|6392.6|6389.8|6396.9|6394.1|6414.6|6411.8|6392.6|6389.8|2886
1615310400000|2021-03-09 17:20:00|6397.2|6394.4|6405.1|6402.3|6409.2|6406.4|6390.9|6388.1|3350
1615310700000|2021-03-09 17:25:00|6404.6|6401.8|6406.6|6403.8|6409.2|6406.4|6400.6|6397.8|3318
1615311000000|2021-03-09 17:30:00|6406.9|6404.1|6398.6|6395.8|6409.2|6406.4|6396.2|6393.4|2000
1615311300000|2021-03-09 17:35:00|6398.9|6396.1|6403.4|6400.6|6414.6|6411.8|6395.9|6393.1|1631
1615311600000|2021-03-09 17:40:00|6403.6|6400.8|6406.6|6403.8|6407.6|6404.8|6400.9|6398.1|1078
1615311900000|2021-03-09 17:45:00|6405.9|6403.1|6407.6|6404.8|6411.9|6409.1|6402.9|6400.1|1514
1615312200000|2021-03-09 17:50:00|6405.9|6403.1|6413.6|6410.8|6417.9|6415.1|6403.6|6400.8|1495
1615312500000|2021-03-09 17:55:00|6412.9|6410.1|6413.6|6410.8|6414.6|6411.8|6410.2|6407.4|1651
1615312800000|2021-03-09 18:00:00|6413.9|6411.1|6416.4|6413.6|6424.9|6422.1|6403.6|6400.8|2203
1615313100000|2021-03-09 18:05:00|6415.9|6413.1|6413.6|6410.8|6418.9|6416.1|6409.6|6406.8|1565
1615313400000|2021-03-09 18:10:00|6413.2|6410.4|6399.6|6396.8|6415.9|6413.1|6399.6|6396.8|1713
1615313700000|2021-03-09 18:15:00|6399.9|6397.1|6402.9|6400.1|6410.6|6407.8|6396.9|6394.1|1680
1615314000000|2021-03-09 18:20:00|6403.2|6400.4|6411.6|6408.8|6413.9|6411.1|6402.9|6400.1|996
1615314300000|2021-03-09 18:25:00|6410.9|6408.1|6418.6|6415.8|6419.9|6417.1|6409.6|6406.8|1196
1615314600000|2021-03-09 18:30:00|6418.4|6415.6|6409.9|6407.1|6420.9|6418.1|6409.9|6407.1|1486
1615314900000|2021-03-09 18:35:00|6410.1|6407.3|6410.6|6407.8|6414.6|6411.8|6407.9|6405.1|5738
1615315200000|2021-03-09 18:40:00|6411.1|6408.3|6407.6|6404.8|6411.1|6408.3|6403.6|6400.8|2179
1615315500000|2021-03-09 18:45:00|6407.2|6404.4|6407.6|6404.8|6415.9|6413.1|6406.6|6403.8|1599
1615315800000|2021-03-09 18:50:00|6407.2|6404.4|6389.9|6387.1|6411.6|6408.8|6389.2|6386.4|7198
1615316100000|2021-03-09 18:55:00|6390.2|6387.4|6402.9|6400.1|6405.2|6402.4|6386.9|6384.1|2106
1615316400000|2021-03-09 19:00:00|6402.2|6399.4|6385.9|6383.1|6404.6|6401.8|6385.2|6382.4|4659
1615316700000|2021-03-09 19:05:00|6386.2|6383.4|6398.2|6395.4|6399.2|6396.4|6385.9|6383.1|2714
1615317000000|2021-03-09 19:10:00|6397.9|6395.1|6393.2|6390.4|6402.6|6399.8|6388.9|6386.1|2117
1615317300000|2021-03-09 19:15:00|6392.2|6389.4|6392.4|6389.6|6397.2|6394.4|6386.2|6383.4|4624
1615317600000|2021-03-09 19:20:00|6392.2|6389.4|6383.4|6380.6|6393.6|6390.8|6378.6|6375.8|3415
1615317900000|2021-03-09 19:25:00|6383.6|6380.8|6401.9|6399.1|6405.6|6402.8|6377.9|6375.1|18644
1615318200000|2021-03-09 19:30:00|6401.6|6398.8|6408.9|6406.1|6413.9|6411.1|6399.9|6397.1|7770
1615318500000|2021-03-09 19:35:00|6409.1|6406.3|6407.2|6404.4|6414.6|6411.8|6406.6|6403.8|1054
1615318800000|2021-03-09 19:40:00|6406.9|6404.1|6401.2|6398.4|6407.6|6404.8|6400.9|6398.1|1319
1615319100000|2021-03-09 19:45:00|6400.9|6398.1|6399.2|6396.4|6404.2|6401.4|6399.2|6396.4|1328
1615319400000|2021-03-09 19:50:00|6399.5|6396.7|6402.2|6399.4|6403.2|6400.4|6399.2|6396.4|434
1615319700000|2021-03-09 19:55:00|6402.5|6399.7|6406.6|6403.8|6408.9|6406.1|6402.5|6399.7|2374
1615320000000|2021-03-09 20:00:00|6405.9|6403.1|6402.2|6399.4|6406.6|6403.8|6401.2|6398.4|474
1615320300000|2021-03-09 20:05:00|6402.6|6399.8|6403.5|6400.7|6406.9|6404.1|6402.2|6399.4|690
1615320600000|2021-03-09 20:10:00|6403.9|6401.1|6402.2|6399.4|6404.9|6402.1|6401.5|6398.7|283
1615320900000|2021-03-09 20:15:00|6402.5|6399.7|6403.5|6400.7|6404.5|6401.7|6401.5|6398.7|144
1615321200000|2021-03-09 20:20:00|6404.2|6401.4|6401.5|6398.7|6404.2|6401.4|6398.2|6395.4|390
1615321500000|2021-03-09 20:25:00|6401.9|6399.1|6398.2|6395.4|6402|6399.2|6397.5|6394.7|338
1615321800000|2021-03-09 20:30:00|6398|6395.2|6397.5|6394.7|6399.2|6396.4|6396.2|6393.4|423
1615322100000|2021-03-09 20:35:00|6397.9|6395.1|6388.2|6385.4|6397.9|6395.1|6384.2|6381.4|1411
1615322400000|2021-03-09 20:40:00|6388|6385.2|6384.5|6381.7|6389.5|6386.7|6382.9|6380.1|571
1615322700000|2021-03-09 20:45:00|6384.2|6381.4|6385.2|6382.4|6387.5|6384.7|6380.9|6378.1|502
1615323000000|2021-03-09 20:50:00|6384.5|6381.7|6382.9|6380.1|6384.5|6381.7|6379.9|6377.1|530
1615323300000|2021-03-09 20:55:00|6383.2|6380.4|6386.5|6383.7|6386.5|6383.7|6381.2|6378.4|863
1615323600000|2021-03-09 21:00:00|6386.2|6383.4|6380.9|6378.1|6388.2|6385.4|6379.2|6376.4|638
1615323900000|2021-03-09 21:05:00|6380.5|6377.7|6377.9|6375.1|6384.6|6381.8|6376.9|6374.1|511
1615324200000|2021-03-09 21:10:00|6377.7|6374.9|6372.9|6370.1|6377.9|6375.1|6371.9|6369.1|1245
1615324500000|2021-03-09 21:15:00|6373|6370.2|6378.9|6376.1|6379.2|6376.4|6373|6370.2|140
1615324800000|2021-03-09 21:20:00|6379|6376.2|6377.5|6374.7|6379.2|6376.4|6376.2|6373.4|286
1615325100000|2021-03-09 21:25:00|6377.9|6375.1|6378.6|6368.6|6379|6376.1|6372.9|6368.3|561
1615325400000|2021-03-09 21:30:00|6376.1|6372.1|6392.7|6389.9|6401.5|6398.7|6364.5|6360.5|2940
1615325700000|2021-03-09 21:35:00|6392.5|6389.7|6384|6381.2|6401.9|6399.1|6382.9|6380.1|520
1615326000000|2021-03-09 21:40:00|6383.9|6381.1|6389|6386.2|6389.2|6386.4|6383.2|6380.4|193
1615326300000|2021-03-09 21:45:00|6389.4|6386.6|6374|6371.2|6389.4|6386.6|6372.9|6370.1|431
1615326600000|2021-03-09 21:50:00|6374.2|6371.4|6377.7|6374.9|6381|6378.2|6373.9|6371.1|257
1615326900000|2021-03-09 21:55:00|6377.9|6375.1|6379.5|6375.5|6384.6|6378.2|6376.4|6371.6|384
1615330800000|2021-03-09 23:00:00|6384.5|6380.5|6396.2|6393.4|6396.2|6393.4|6382.7|6379.9|512
1615331100000|2021-03-09 23:05:00|6396|6393.2|6395.7|6392.9|6402.8|6400|6395.2|6392.4|271
1615331400000|2021-03-09 23:10:00|6395.8|6393|6395.2|6392.4|6396.2|6393.4|6395|6392.2|108
1615331700000|2021-03-09 23:15:00|6395|6392.2|6397.7|6394.9|6397.8|6395|6394.2|6391.4|274
1615332000000|2021-03-09 23:20:00|6397.8|6395|6401.2|6398.4|6405.2|6402.4|6396.7|6393.9|310
1615332300000|2021-03-09 23:25:00|6401|6398.2|6401.2|6398.4|6403.2|6400.4|6400.5|6397.4|113
1615332600000|2021-03-09 23:30:00|6400.2|6397.4|6394.2|6391.4|6400.2|6397.4|6394|6391.2|412
1615332900000|2021-03-09 23:35:00|6394|6391.2|6395.2|6392.4|6396.2|6393.4|6393.5|6390.7|85
1615333200000|2021-03-09 23:40:00|6395|6392.2|6394.7|6391.9|6396.5|6393.7|6394.2|6391.4|71
1615333500000|2021-03-09 23:45:00|6395.4|6392.6|6386.5|6383.7|6395.5|6392.7|6385.8|6383|266
1615333800000|2021-03-09 23:50:00|6386.2|6383.4|6386.5|6383.7|6388.2|6385.4|6385.2|6382.4|167
1615334100000|2021-03-09 23:55:00|6386.9|6384.1|6392.2|6389.4|6393.2|6390.4|6383.5|6380.7|378
1615334400000|2021-03-10 00:00:00|6391.8|6389|6391.7|6388.9|6395.5|6392.7|6391.2|6388.4|270
1615334700000|2021-03-10 00:05:00|6391.5|6388.7|6393.2|6390.4|6395.5|6392.7|6388.8|6386|223
1615335000000|2021-03-10 00:10:00|6393|6390.2|6391.2|6388.4|6393.2|6390.4|6390.2|6387.4|118
1615335300000|2021-03-10 00:15:00|6391.8|6389|6390.7|6387.9|6392.5|6389.7|6387.2|6384.4|172
1615335600000|2021-03-10 00:20:00|6390.2|6387.4|6390.5|6387.7|6391.8|6389|6387.5|6384.7|80
1615335900000|2021-03-10 00:25:00|6390.2|6387.4|6393.5|6390.7|6394|6391.2|6389.2|6386.4|70
1615336200000|2021-03-10 00:30:00|6392.7|6389.9|6400.2|6397.4|6400.2|6397.4|6392.5|6389.7|202
1615336500000|2021-03-10 00:35:00|6400.3|6397.5|6398.7|6395.9|6400.8|6398|6396.5|6393.7|216
1615336800000|2021-03-10 00:40:00|6399.2|6396.4|6395.2|6392.4|6399.2|6396.4|6395.2|6392.4|66
1615337100000|2021-03-10 00:45:00|6394.8|6392|6395.2|6392.4|6396.2|6393.4|6393.2|6390.4|130
1615337400000|2021-03-10 00:50:00|6395|6392.2|6391.2|6388.4|6395|6392.2|6391.2|6388.4|97
1615337700000|2021-03-10 00:55:00|6391.5|6388.7|6390|6387.2|6393.5|6390.7|6388.5|6385.7|131
1615338000000|2021-03-10 01:00:00|6389.8|6387|6418.2|6415.4|6420.5|6417.7|6387.5|6384.7|1815
1615338300000|2021-03-10 01:05:00|6418|6415.2|6426.3|6423.5|6432.2|6429.4|6417.5|6414.7|1136
1615338600000|2021-03-10 01:10:00|6426.5|6423.7|6421.3|6418.5|6428.8|6426|6417.8|6415|543
1615338900000|2021-03-10 01:15:00|6421.5|6418.7|6430.5|6427.7|6432.2|6429.4|6417.8|6415|811
1615339200000|2021-03-10 01:20:00|6430.8|6428|6428.2|6425.4|6433.2|6430.4|6427.7|6424.9|283
1615339500000|2021-03-10 01:25:00|6428|6425.2|6429|6426.2|6429.8|6427|6422.5|6419.7|316
1615339800000|2021-03-10 01:30:00|6428.8|6426|6414.8|6412|6428.8|6426|6411.8|6409|474
1615340100000|2021-03-10 01:35:00|6415.2|6412.4|6413.8|6411|6417.8|6415|6409.8|6407|230
1615340400000|2021-03-10 01:40:00|6412.8|6410|6422.8|6420|6424.5|6421.7|6412.8|6410|358
1615340700000|2021-03-10 01:45:00|6422.2|6419.4|6419.8|6417|6422.2|6419.4|6413.8|6411|242
1615341000000|2021-03-10 01:50:00|6420|6417.2|6421.8|6419|6421.8|6419|6416.5|6413.7|158
1615341300000|2021-03-10 01:55:00|6421.7|6418.9|6399.8|6397|6421.8|6419|6396.8|6394|715
1615341600000|2021-03-10 02:00:00|6399.5|6396.7|6402.2|6399.4|6405.8|6403|6397.8|6395|326
1615341900000|2021-03-10 02:05:00|6402.5|6399.7|6381.8|6379|6404.8|6402|6380.8|6378|763
1615342200000|2021-03-10 02:10:00|6382.2|6379.4|6374.2|6371.4|6384.8|6382|6371.2|6368.4|1072
1615342500000|2021-03-10 02:15:00|6373.8|6371|6375.8|6373|6379.2|6376.4|6370.4|6367.6|693
1615342800000|2021-03-10 02:20:00|6376.2|6373.4|6379.2|6376.4|6380.8|6378|6374.5|6371.7|347
1615343100000|2021-03-10 02:25:00|6379.5|6376.7|6370.8|6368|6379.7|6376.9|6370.5|6367.7|456
1615343400000|2021-03-10 02:30:00|6370.5|6367.7|6364.2|6361.4|6370.8|6368|6356.5|6353.7|1486
1615343700000|2021-03-10 02:35:00|6363.9|6361.1|6339.5|6336.7|6363.9|6361.1|6338.2|6335.4|1767
1615344000000|2021-03-10 02:40:00|6339|6336.2|6362.5|6359.7|6366.5|6363.7|6338.7|6335.9|1546
1615344300000|2021-03-10 02:45:00|6362.4|6359.6|6365.2|6362.4|6367.5|6364.7|6352.5|6349.7|756
1615344600000|2021-03-10 02:50:00|6365.5|6362.7|6369.9|6367.1|6372.5|6369.7|6360.5|6357.7|493
1615344900000|2021-03-10 02:55:00|6369.5|6366.7|6363.5|6360.7|6369.5|6366.7|6361.9|6359.1|346
1615345200000|2021-03-10 03:00:00|6363|6360.2|6369.5|6366.7|6370.5|6367.7|6362.5|6359.7|416
1615345500000|2021-03-10 03:05:00|6369.4|6366.6|6377.5|6374.7|6381.4|6378.6|6366.5|6363.7|711
1615345800000|2021-03-10 03:10:00|6377.4|6374.6|6374.4|6371.6|6379.7|6376.9|6372|6369.2|366
1615346100000|2021-03-10 03:15:00|6374.5|6371.7|6363.5|6360.7|6376.2|6373.4|6362|6359.2|705
1615346400000|2021-03-10 03:20:00|6363.7|6360.9|6366.5|6363.7|6374.9|6372.1|6363.5|6360.7|405
1615346700000|2021-03-10 03:25:00|6366.2|6363.4|6362.5|6359.7|6368.5|6365.7|6361.2|6358.4|247
1615347000000|2021-03-10 03:30:00|6362.4|6359.6|6367.5|6364.7|6368.2|6365.4|6360.9|6358.1|227
1615347300000|2021-03-10 03:35:00|6367.7|6364.9|6364|6361.2|6374.5|6371.7|6363.2|6360.4|434
1615347600000|2021-03-10 03:40:00|6363.7|6360.9|6364.5|6361.7|6367.5|6364.7|6363.5|6360.7|127
1615347900000|2021-03-10 03:45:00|6364.2|6361.4|6359.2|6356.4|6364.5|6361.7|6356.7|6353.9|266
1615348200000|2021-03-10 03:50:00|6359.5|6356.7|6356.2|6353.4|6362.5|6359.7|6356|6353.2|228
1615348500000|2021-03-10 03:55:00|6356.5|6353.7|6354.5|6351.7|6359.5|6356.7|6354.5|6351.7|109
1615348800000|2021-03-10 04:00:00|6354.8|6352|6349.5|6346.7|6357.4|6354.6|6348.4|6345.6|327
1615349100000|2021-03-10 04:05:00|6350|6347.2|6351.5|6348.7|6352.9|6350.1|6348.5|6345.7|208
1615349400000|2021-03-10 04:10:00|6351.2|6348.4|6355.5|6352.7|6356.5|6353.7|6350.5|6347.7|168
1615349700000|2021-03-10 04:15:00|6355.2|6352.4|6353.5|6350.7|6356.5|6353.7|6350.5|6347.7|247
1615350000000|2021-03-10 04:20:00|6352.8|6350|6353.5|6350.7|6354.5|6351.7|6350.8|6348|117
1615350300000|2021-03-10 04:25:00|6353.2|6350.4|6350.5|6347.7|6357.2|6354.4|6350.5|6347.7|182
1615350600000|2021-03-10 04:30:00|6350.7|6347.9|6359.5|6356.7|6360.5|6357.7|6349.5|6346.7|435
1615350900000|2021-03-10 04:35:00|6359.3|6356.5|6359.3|6356.5|6360.3|6357.5|6355.5|6352.7|289
1615351200000|2021-03-10 04:40:00|6359.5|6356.7|6359.7|6356.9|6360.8|6358|6358.5|6355.7|228
1615351500000|2021-03-10 04:45:00|6359.8|6357|6357.5|6354.7|6360.2|6357.4|6357.2|6354.4|72
1615351800000|2021-03-10 04:50:00|6357.2|6354.4|6349.8|6347|6358.2|6355.4|6348.5|6345.7|330
1615352100000|2021-03-10 04:55:00|6349.5|6346.7|6352|6349.2|6353.5|6350.7|6349|6346.2|206
1615352400000|2021-03-10 05:00:00|6351.8|6349|6348.5|6345.7|6354.8|6352|6346.8|6344|327
1615352700000|2021-03-10 05:05:00|6348.3|6345.5|6348.8|6346|6350.5|6347.7|6345.8|6343|223
1615353000000|2021-03-10 05:10:00|6348.5|6345.7|6349.5|6346.7|6349.8|6347|6345.8|6343|171
1615353300000|2021-03-10 05:15:00|6349.3|6346.5|6349.8|6347|6351.3|6348.5|6346.5|6343.7|120
1615353600000|2021-03-10 05:20:00|6349.5|6346.7|6351|6348.2|6352.8|6350|6348.8|6346|112
1615353900000|2021-03-10 05:25:00|6351.3|6348.5|6348.5|6345.7|6351.3|6348.5|6346.8|6344|112
1615354200000|2021-03-10 05:30:00|6348.3|6345.5|6343.3|6340.5|6351.5|6348.7|6340.3|6337.5|645
1615354500000|2021-03-10 05:35:00|6343.5|6340.7|6355.5|6352.7|6357.5|6354.7|6343.2|6340.4|536
1615354800000|2021-03-10 05:40:00|6355.2|6352.4|6349.5|6346.7|6356.7|6353.9|6347.7|6344.9|309
1615355100000|2021-03-10 05:45:00|6348.8|6346|6335.5|6332.7|6348.8|6346|6333.8|6331|1068
1615355400000|2021-03-10 05:50:00|6336.2|6333.4|6337.5|6334.7|6338.2|6335.4|6327.5|6324.7|740
1615355700000|2021-03-10 05:55:00|6337.7|6334.9|6343.5|6340.7|6346.5|6343.7|6337.5|6334.7|467
1615356000000|2021-03-10 06:00:00|6343.2|6340.4|6346|6343.2|6350.5|6347.7|6340.5|6337.7|420
1615356300000|2021-03-10 06:05:00|6345.8|6343|6340.2|6337.4|6350.5|6347.7|6338.2|6335.4|358
1615356600000|2021-03-10 06:10:00|6339.7|6336.9|6334.5|6331.7|6341.5|6338.7|6333.5|6330.7|386
1615356900000|2021-03-10 06:15:00|6334.2|6331.4|6325.2|6322.4|6338.5|6335.7|6324.2|6321.4|804
1615357200000|2021-03-10 06:20:00|6325|6322.2|6315.7|6312.9|6326.5|6323.7|6313|6310.2|1076
1615357500000|2021-03-10 06:25:00|6315.8|6313|6324.2|6321.4|6326.2|6323.4|6315.8|6313|630
1615357800000|2021-03-10 06:30:00|6323.8|6321|6318.5|6315.7|6328.2|6325.4|6318.5|6315.7|715
1615358100000|2021-03-10 06:35:00|6318.2|6315.4|6331.2|6328.4|6332.2|6329.4|6314.5|6311.7|659
1615358400000|2021-03-10 06:40:00|6331|6328.2|6321.5|6318.7|6334.5|6331.7|6321.5|6318.7|482
1615358700000|2021-03-10 06:45:00|6321.2|6318.4|6328.5|6325.7|6333.3|6330.5|6320.3|6317.5|438
1615359000000|2021-03-10 06:50:00|6329.2|6326.4|6331.6|6328.8|6332.5|6329.7|6322.5|6319.7|236
1615359300000|2021-03-10 06:55:00|6331.8|6329|6344|6341.2|6345.5|6342.7|6331.8|6329|760
1615359600000|2021-03-10 07:00:00|6343.8|6341|6342|6339.2|6344.5|6341.7|6335.5|6332.7|470
1615359900000|2021-03-10 07:05:00|6341.8|6339|6340.5|6337.7|6341.8|6339|6333.5|6330.7|366
1615360200000|2021-03-10 07:10:00|6340.2|6337.4|6332.6|6329.8|6340.2|6337.4|6329.8|6327|477
1615360500000|2021-03-10 07:15:00|6332.5|6329.7|6344.5|6341.7|6346.8|6344|6331.8|6329|654
1615360800000|2021-03-10 07:20:00|6344.3|6341.5|6347.6|6344.8|6351.1|6348.3|6342.3|6339.5|951
1615361100000|2021-03-10 07:25:00|6347.5|6344.7|6357.1|6354.3|6359.1|6356.3|6347.1|6344.3|1143
1615361400000|2021-03-10 07:30:00|6357.5|6354.7|6354.5|6351.7|6357.5|6354.7|6349.6|6346.8|443
1615361700000|2021-03-10 07:35:00|6354.6|6351.8|6351.1|6348.3|6360.8|6358|6349.5|6346.7|1447
1615362000000|2021-03-10 07:40:00|6351.3|6348.5|6352.8|6350|6353.8|6351|6349.1|6346.3|336
1615362300000|2021-03-10 07:45:00|6352.6|6349.8|6355.1|6352.3|6355.1|6352.3|6349.1|6346.3|223
1615362600000|2021-03-10 07:50:00|6354.8|6352|6340.1|6337.3|6355.1|6352.3|6339.8|6337|590
1615362900000|2021-03-10 07:55:00|6339.8|6337|6339.8|6337|6342.6|6339.8|6330.8|6328|1021
1615363200000|2021-03-10 08:00:00|6339.5|6336.7|6336.8|6334|6340.1|6337.3|6328.8|6326|1407
1615363500000|2021-03-10 08:05:00|6336.6|6333.8|6338.8|6336|6340.5|6337.7|6328.1|6325.3|783
1615363800000|2021-03-10 08:10:00|6339.1|6336.3|6360|6357.2|6364.8|6362|6336.8|6334|1348
1615364100000|2021-03-10 08:15:00|6360.5|6357.7|6365|6362.2|6370.8|6368|6355.1|6352.3|1080
1615364400000|2021-03-10 08:20:00|6365.1|6362.3|6370.8|6368|6373.4|6370.6|6364.8|6362|841
1615364700000|2021-03-10 08:25:00|6370.9|6368.1|6362.5|6359.7|6371.8|6369|6358.4|6355.6|1217
1615365000000|2021-03-10 08:30:00|6361.8|6359|6386.8|6384|6389.8|6387|6357.3|6354.5|2115
1615365300000|2021-03-10 08:35:00|6386.4|6383.6|6399.8|6397|6401.4|6398.6|6384.6|6381.8|1299
1615365600000|2021-03-10 08:40:00|6399.9|6397.1|6399.9|6397.1|6400.8|6398|6391.4|6388.6|1175
1615365900000|2021-03-10 08:45:00|6400.1|6397.3|6396.4|6393.6|6400.4|6397.6|6391.8|6389|559
1615366200000|2021-03-10 08:50:00|6397.1|6394.3|6401.8|6399|6402.8|6400|6392.8|6390|576
1615366500000|2021-03-10 08:55:00|6401.9|6399.1|6393.8|6391|6404.8|6402|6391.8|6389|965
1615366800000|2021-03-10 09:00:00|6394.1|6391.3|6397.8|6395|6403.8|6401|6393.4|6390.6|781
1615367100000|2021-03-10 09:05:00|6398.4|6395.6|6412.8|6410|6414.9|6412.1|6398.4|6395.6|1145
1615367400000|2021-03-10 09:10:00|6412.4|6409.6|6416.8|6414|6420.4|6417.6|6411.4|6408.6|948
1615367700000|2021-03-10 09:15:00|6417.1|6414.3|6419.4|6416.6|6423.8|6421|6410.1|6407.3|1216
1615368000000|2021-03-10 09:20:00|6419.8|6417|6418.8|6416|6420.8|6418|6414.4|6411.6|631
1615368300000|2021-03-10 09:25:00|6419.1|6416.3|6405.8|6403|6420.6|6417.8|6404.1|6401.3|913
1615368600000|2021-03-10 09:30:00|6406.1|6403.3|6405.4|6402.6|6411.4|6408.6|6402.8|6400|688
1615368900000|2021-03-10 09:35:00|6404.9|6402.1|6415.8|6413|6415.8|6413|6403.4|6400.6|594
1615369200000|2021-03-10 09:40:00|6415.4|6412.6|6409.4|6406.6|6415.8|6413|6407.4|6404.6|389
1615369500000|2021-03-10 09:45:00|6409.3|6406.5|6388.8|6386|6409.4|6406.6|6383.8|6381|1913
1615369800000|2021-03-10 09:50:00|6389.1|6386.3|6383.8|6381|6390.4|6387.6|6375.1|6372.3|1452
1615370100000|2021-03-10 09:55:00|6383.4|6380.6|6391.6|6388.8|6395.4|6392.6|6383.4|6380.6|927
1615370400000|2021-03-10 10:00:00|6391.3|6388.5|6377.8|6375|6391.3|6388.5|6368.8|6366|1093
1615370700000|2021-03-10 10:05:00|6377.9|6375.1|6384.8|6382|6386.8|6384|6373.4|6370.6|823
1615371000000|2021-03-10 10:10:00|6384.9|6382.1|6383.4|6380.6|6387.8|6385|6381.4|6378.6|514
1615371300000|2021-03-10 10:15:00|6382.9|6380.1|6416.1|6413.3|6416.7|6413.9|6382.9|6380.1|2024
1615371600000|2021-03-10 10:20:00|6415.7|6412.9|6420.1|6417.3|6423.1|6420.3|6408.1|6405.3|1349
1615371900000|2021-03-10 10:25:00|6420.4|6417.6|6414.1|6411.3|6423.1|6420.3|6412.1|6409.3|622
1615372200000|2021-03-10 10:30:00|6413.8|6411|6412.1|6409.3|6414.4|6411.6|6406.1|6403.3|943
1615372500000|2021-03-10 10:35:00|6413.1|6410.3|6413.4|6410.6|6417.4|6414.6|6409.4|6406.6|522
1615372800000|2021-03-10 10:40:00|6413.1|6410.3|6418.1|6415.3|6420.4|6417.6|6410.1|6407.3|499
1615373100000|2021-03-10 10:45:00|6417.4|6414.6|6429.1|6426.3|6430.4|6427.6|6415.9|6413.1|931
1615373400000|2021-03-10 10:50:00|6429.4|6426.6|6424.1|6421.3|6429.4|6426.6|6422.1|6419.3|605
1615373700000|2021-03-10 10:55:00|6424.6|6421.8|6423.6|6420.8|6425.1|6422.3|6415.1|6412.3|657
1615374000000|2021-03-10 11:00:00|6423.4|6420.6|6424.1|6421.3|6427.9|6425.1|6419.4|6416.6|429
1615374300000|2021-03-10 11:05:00|6424.4|6421.6|6419.1|6416.3|6426.1|6423.3|6418.1|6415.3|517
1615374600000|2021-03-10 11:10:00|6418.6|6415.8|6416.1|6413.3|6419.1|6416.3|6413.1|6410.3|625
1615374900000|2021-03-10 11:15:00|6416.4|6413.6|6425.9|6423.1|6430.7|6427.9|6416.1|6413.3|613
1615375200000|2021-03-10 11:20:00|6425.8|6423|6427.1|6424.3|6431.1|6428.3|6424.4|6421.6|330
1615375500000|2021-03-10 11:25:00|6426.4|6423.6|6418.1|6415.3|6427.1|6424.3|6413.6|6410.8|798
1615375800000|2021-03-10 11:30:00|6417.4|6414.6|6418.1|6415.3|6423.1|6420.3|6416.1|6413.3|385
1615376100000|2021-03-10 11:35:00|6417.7|6414.9|6411.1|6408.3|6420.1|6417.3|6406.4|6403.6|946
1615376400000|2021-03-10 11:40:00|6411.4|6408.6|6399.6|6396.8|6411.6|6408.8|6397.4|6394.6|951
1615376700000|2021-03-10 11:45:00|6399.4|6396.6|6401.9|6399.1|6404.4|6401.6|6397.4|6392.1|694
1615377000000|2021-03-10 11:50:00|6401.8|6399|6410.9|6408.1|6411.1|6408.3|6400.7|6397.9|703
1615377300000|2021-03-10 11:55:00|6411.1|6408.3|6426.1|6423.3|6428.1|6425.3|6410.1|6407.3|1176
1615377600000|2021-03-10 12:00:00|6425.2|6422.4|6421.9|6419.1|6428.6|6425.8|6418.8|6416|3133
1615377900000|2021-03-10 12:05:00|6422.1|6419.3|6423.1|6420.3|6427.4|6424.6|6421.7|6418.9|881
1615378200000|2021-03-10 12:10:00|6423.4|6420.6|6437.4|6434.6|6437.4|6434.6|6421.1|6418.3|1069
1615378500000|2021-03-10 12:15:00|6437.7|6434.9|6434.4|6431.6|6439.4|6436.6|6432.4|6429.6|1354
1615378800000|2021-03-10 12:20:00|6435.1|6432.3|6430.1|6427.3|6438.1|6435.3|6429.4|6426.6|725
1615379100000|2021-03-10 12:25:00|6429.9|6427.1|6432.1|6429.3|6434.4|6431.6|6429.4|6426.6|386
1615379400000|2021-03-10 12:30:00|6431.9|6429.1|6441.1|6438.3|6442.1|6439.3|6426.4|6423.6|1086
1615379700000|2021-03-10 12:35:00|6441.4|6438.6|6448.2|6445.4|6449.1|6446.3|6434.7|6431.9|1241
1615380000000|2021-03-10 12:40:00|6448.1|6445.3|6447.1|6444.3|6449.4|6446.6|6443.7|6440.9|818
1615380300000|2021-03-10 12:45:00|6447.2|6444.4|6446.1|6443.3|6449.1|6446.3|6444.1|6441.3|513
1615380600000|2021-03-10 12:50:00|6447.1|6444.3|6441.7|6438.9|6448.1|6445.3|6440.7|6437.9|743
1615380900000|2021-03-10 12:55:00|6442.1|6439.3|6442.1|6439.3|6443.1|6440.3|6436.1|6433.3|600
1615381200000|2021-03-10 13:00:00|6442.4|6439.6|6455.7|6452.9|6459.4|6456.6|6439.7|6436.9|2301
1615381500000|2021-03-10 13:05:00|6455.9|6453.1|6446.4|6443.6|6458.1|6455.3|6443.1|6440.3|1433
1615381800000|2021-03-10 13:10:00|6446.1|6443.3|6439.1|6436.3|6449.7|6446.9|6437.7|6434.9|1284
1615382100000|2021-03-10 13:15:00|6439.4|6436.6|6448.1|6445.3|6451.1|6448.3|6436.4|6433.6|1263
1615382400000|2021-03-10 13:20:00|6447.7|6444.9|6446.4|6443.6|6454.4|6451.6|6441.4|6438.6|4162
1615382700000|2021-03-10 13:25:00|6447.1|6444.3|6449.1|6446.3|6453.7|6450.9|6442.1|6439.3|1098
1615383000000|2021-03-10 13:30:00|6449.7|6446.9|6460.8|6458|6476.7|6473.9|6449.6|6446.8|4764
1615383300000|2021-03-10 13:35:00|6460.4|6457.6|6466.8|6464|6478.7|6475.9|6460.4|6457.6|3668
1615383600000|2021-03-10 13:40:00|6466.9|6464.1|6463.4|6460.6|6472.1|6469.3|6460.4|6457.6|2063
1615383900000|2021-03-10 13:45:00|6463.3|6460.5|6466.8|6464|6474.4|6471.6|6462.4|6459.6|1423
1615384200000|2021-03-10 13:50:00|6466.4|6463.6|6451.1|6448.3|6469.8|6467|6451.1|6448.3|2047
1615384500000|2021-03-10 13:55:00|6451.4|6448.6|6462.1|6459.3|6462.4|6459.6|6443.8|6441|2139
1615384800000|2021-03-10 14:00:00|6461.8|6459|6446.8|6444|6461.8|6459|6438.1|6435.3|6391
1615385100000|2021-03-10 14:05:00|6447.3|6444.5|6458.4|6455.6|6460.4|6457.6|6445.4|6442.6|2240
1615385400000|2021-03-10 14:10:00|6458.8|6456|6463.4|6460.6|6471.8|6469|6457.4|6454.6|2170
1615385700000|2021-03-10 14:15:00|6463.8|6461|6475.4|6472.6|6476.4|6473.6|6459.8|6457|1742
1615386000000|2021-03-10 14:20:00|6475.8|6473|6468.8|6466|6476.8|6474|6468.8|6466|1564
1615386300000|2021-03-10 14:25:00|6468.4|6465.6|6407.5|6404.7|6471.4|6468.6|6405.8|6403|9660
1615386600000|2021-03-10 14:30:00|6408|6405.2|6383.5|6380.7|6408|6405.2|6355.1|6352.3|13496
1615386900000|2021-03-10 14:35:00|6384.2|6381.4|6454.8|6452|6468.1|6465.3|6378.5|6375.7|14412
1615387200000|2021-03-10 14:40:00|6455.1|6452.3|6482.6|6479.8|6485.7|6482.9|6451.9|6449.1|6405
1615387500000|2021-03-10 14:45:00|6482.4|6479.6|6486.1|6483.3|6491.4|6488.6|6472.7|6469.9|3131
1615387800000|2021-03-10 14:50:00|6484.7|6481.9|6485.1|6482.3|6491.4|6488.6|6480.4|6477.6|2777
1615388100000|2021-03-10 14:55:00|6484.7|6481.9|6488.1|6485.3|6489.4|6486.6|6481.1|6478.3|2020
1615388400000|2021-03-10 15:00:00|6488.2|6485.4|6475.2|6472.4|6492.7|6489.9|6473.7|6470.9|2542
1615388700000|2021-03-10 15:05:00|6475.7|6472.9|6453.7|6450.9|6480.4|6477.6|6451.1|6448.3|5474
1615389000000|2021-03-10 15:10:00|6454.4|6451.6|6453.2|6450.4|6462.4|6459.6|6449.4|6446.6|2661
1615389300000|2021-03-10 15:15:00|6453.6|6450.8|6436.5|6433.7|6455.5|6452.7|6434|6431.2|3829
1615389600000|2021-03-10 15:20:00|6435.8|6433|6429.4|6426.6|6438.5|6435.7|6427.8|6425|2250
1615389900000|2021-03-10 15:25:00|6429.1|6426.3|6418.6|6415.8|6437.8|6435|6417.4|6412.9|2615
1615390200000|2021-03-10 15:30:00|6419|6415|6449.4|6446.6|6469.1|6466.3|6417.1|6414.3|11260
1615390500000|2021-03-10 15:35:00|6449.6|6446.8|6426.8|6424|6451.1|6448.3|6413.4|6410.6|6034
1615390800000|2021-03-10 15:40:00|6426.4|6423.6|6434.4|6431.6|6438.4|6435.6|6419.8|6417|3642
1615391100000|2021-03-10 15:45:00|6434.1|6431.3|6426.4|6423.6|6441.1|6438.3|6425.1|6422.3|2775
1615391400000|2021-03-10 15:50:00|6426.1|6423.3|6433.4|6430.6|6445.9|6443.1|6423.8|6421|2779
1615391700000|2021-03-10 15:55:00|6433.9|6431.1|6414.9|6412.1|6441.1|6438.3|6410.8|6408|3798
1615392000000|2021-03-10 16:00:00|6416.1|6413.3|6427.1|6424.3|6433.3|6430.5|6408.8|6406|5296
1615392300000|2021-03-10 16:05:00|6426.8|6424|6419.8|6417|6437.4|6434.6|6418.8|6416|2936
1615392600000|2021-03-10 16:10:00|6419.1|6416.3|6396.1|6393.3|6419.4|6416.6|6388.5|6385.7|7295
1615392900000|2021-03-10 16:15:00|6395.9|6393.1|6370.2|6367.4|6397.5|6394.7|6354.9|6352.1|7555
1615393200000|2021-03-10 16:20:00|6370.5|6367.7|6351.2|6348.4|6370.6|6367.8|6348.2|6345.4|4990
1615393500000|2021-03-10 16:25:00|6351.9|6349.1|6354.5|6351.7|6357.9|6355.1|6336.9|6334.1|6405
1615393800000|2021-03-10 16:30:00|6355.2|6352.4|6368.9|6366.1|6376.5|6373.7|6352.4|6349.6|5342
1615394100000|2021-03-10 16:35:00|6369.6|6366.8|6370.2|6367.4|6376.2|6373.4|6365.4|6362.6|2234
1615394400000|2021-03-10 16:40:00|6369.9|6367.1|6350.2|6347.4|6373.8|6371|6346.2|6343.4|3014
1615394700000|2021-03-10 16:45:00|6349.7|6346.9|6354.8|6352|6361.8|6359|6348.5|6345.7|2072
1615395000000|2021-03-10 16:50:00|6354.6|6351.8|6348.7|6345.9|6359.5|6356.7|6348.2|6345.4|2214
1615395300000|2021-03-10 16:55:00|6348.6|6345.8|6340.2|6337.4|6354.5|6351.7|6338.2|6335.4|2555
1615395600000|2021-03-10 17:00:00|6340.5|6337.7|6332.2|6329.4|6348.2|6345.4|6328.2|6325.4|2942
1615395900000|2021-03-10 17:05:00|6332.5|6329.7|6330.8|6328|6335.5|6332.7|6325.5|6322.7|1987
1615396200000|2021-03-10 17:10:00|6330.7|6327.9|6340.2|6337.4|6346.5|6343.7|6327.2|6324.4|2252
1615396500000|2021-03-10 17:15:00|6339.8|6337|6356.8|6354|6365.2|6362.4|6339.8|6337|2485
1615396800000|2021-03-10 17:20:00|6356.6|6353.8|6360.8|6358|6360.8|6358|6350.2|6347.4|1483
1615397100000|2021-03-10 17:25:00|6360.3|6357.5|6358.2|6355.4|6361.5|6358.7|6353.8|6351|1365
1615397400000|2021-03-10 17:30:00|6358.5|6355.7|6373.2|6370.4|6373.5|6370.7|6358.5|6355.7|2511
1615397700000|2021-03-10 17:35:00|6372.8|6370|6368.3|6365.5|6373.8|6371|6364.2|6361.4|1155
1615398000000|2021-03-10 17:40:00|6368.2|6365.4|6367.2|6364.4|6373.5|6370.7|6365.2|6362.4|768
1615398300000|2021-03-10 17:45:00|6367.8|6365|6372.2|6369.4|6373.5|6370.7|6367.8|6365|794
1615398600000|2021-03-10 17:50:00|6372.5|6369.7|6372.2|6369.4|6373.2|6370.4|6369.6|6366.8|500
1615398900000|2021-03-10 17:55:00|6371.8|6369|6374.3|6371.5|6377.2|6374.4|6368.8|6366|1358
1615399200000|2021-03-10 18:00:00|6374.5|6371.7|6374.8|6372|6376.8|6374|6364.5|6361.7|1712
1615399500000|2021-03-10 18:05:00|6374.5|6371.7|6374.8|6372|6380.8|6378|6371.8|6369|1408
1615399800000|2021-03-10 18:10:00|6375.2|6372.4|6371.2|6368.4|6379.2|6376.4|6370.8|6368|1010
1615400100000|2021-03-10 18:15:00|6371.5|6368.7|6383.8|6381|6385.2|6382.4|6369.8|6367|1240
1615400400000|2021-03-10 18:20:00|6384.2|6381.4|6390.2|6387.4|6394.3|6391.5|6383.8|6381|1820
1615400700000|2021-03-10 18:25:00|6390.8|6388|6390.7|6387.9|6394.5|6391.7|6388.2|6385.4|1002
1615401000000|2021-03-10 18:30:00|6390.2|6387.4|6388.2|6385.4|6396.5|6393.7|6385.8|6383|1113
1615401300000|2021-03-10 18:35:00|6388.3|6385.5|6391.3|6388.5|6392.2|6389.4|6386.8|6384|1082
1615401600000|2021-03-10 18:40:00|6391.2|6388.4|6408.8|6406|6409.5|6406.7|6388.5|6385.7|7200
1615401900000|2021-03-10 18:45:00|6408.6|6405.8|6423.5|6420.7|6424.1|6421.3|6405.5|6402.7|2675
1615402200000|2021-03-10 18:50:00|6423.1|6420.3|6422.1|6419.3|6427.5|6424.7|6420.5|6417.7|1505
1615402500000|2021-03-10 18:55:00|6421.5|6418.7|6433.1|6430.3|6433.5|6430.7|6420.5|6417.7|1459
1615402800000|2021-03-10 19:00:00|6433.5|6430.7|6446.8|6444|6448.1|6445.3|6431.1|6428.3|2753
1615403100000|2021-03-10 19:05:00|6446.6|6443.8|6442.1|6439.3|6450.8|6448|6441.5|6438.7|8209
1615403400000|2021-03-10 19:10:00|6442.5|6439.7|6449.5|6446.7|6450.1|6447.3|6442.5|6439.7|1990
1615403700000|2021-03-10 19:15:00|6449.1|6446.3|6457.5|6454.7|6459.5|6456.7|6449.1|6446.3|2317
1615404000000|2021-03-10 19:20:00|6457.1|6454.3|6438.1|6435.3|6458.1|6455.3|6436.6|6433.8|3438
1615404300000|2021-03-10 19:25:00|6437.8|6435|6444.8|6442|6448.1|6445.3|6434.8|6432|13948
1615404600000|2021-03-10 19:30:00|6444.5|6441.7|6444.1|6441.3|6447.3|6444.5|6439.8|6437|3535
1615404900000|2021-03-10 19:35:00|6444.6|6441.8|6452.4|6449.6|6454.1|6451.3|6443.8|6441|6401
1615405200000|2021-03-10 19:40:00|6452.1|6449.3|6445.4|6442.6|6452.4|6449.6|6443.1|6440.3|746
1615405500000|2021-03-10 19:45:00|6445.8|6443|6450.1|6447.3|6452.4|6449.6|6445.4|6442.6|353
1615405800000|2021-03-10 19:50:00|6450.4|6447.6|6452.1|6449.3|6452.1|6449.3|6446.4|6443.6|2230
1615406100000|2021-03-10 19:55:00|6451.4|6448.6|6444.1|6441.3|6453.1|6450.3|6444.1|6441.3|592
1615406400000|2021-03-10 20:00:00|6445.8|6443|6451.1|6448.3|6451.4|6448.6|6444.1|6441.3|761
1615406700000|2021-03-10 20:05:00|6450.4|6447.6|6451.1|6448.3|6453.1|6450.3|6449.1|6446.3|305
1615407000000|2021-03-10 20:10:00|6451.4|6448.6|6453.1|6450.3|6454.9|6452.1|6449.1|6446.3|474
1615407300000|2021-03-10 20:15:00|6452.4|6449.6|6454.4|6451.6|6455.4|6452.6|6452.1|6449.3|651
1615407600000|2021-03-10 20:20:00|6455.1|6452.3|6462.7|6459.9|6464.4|6461.6|6453.7|6450.9|677
1615407900000|2021-03-10 20:25:00|6462.4|6459.6|6462.7|6459.9|6466.7|6463.9|6461.4|6458.6|472
1615408200000|2021-03-10 20:30:00|6462.6|6459.8|6470.7|6467.9|6472.1|6469.3|6462.6|6459.8|657
1615408500000|2021-03-10 20:35:00|6470.4|6467.6|6467.7|6464.9|6471.1|6468.3|6467.4|6464.6|315
1615408800000|2021-03-10 20:40:00|6467.4|6464.6|6474.4|6471.6|6474.4|6471.6|6466.4|6463.6|757
1615409100000|2021-03-10 20:45:00|6474.2|6471.4|6474.4|6471.6|6475.4|6472.6|6470.4|6467.6|893
1615409400000|2021-03-10 20:50:00|6474.1|6471.3|6474.7|6471.9|6478.7|6475.9|6472.4|6469.6|702
1615409700000|2021-03-10 20:55:00|6475.1|6472.3|6479.4|6476.6|6479.7|6476.9|6474.1|6471.3|631
1615410000000|2021-03-10 21:00:00|6479|6476.2|6480.4|6477.6|6481.4|6478.6|6477.9|6475.1|425
1615410300000|2021-03-10 21:05:00|6480.7|6477.9|6478.4|6475.6|6480.7|6477.9|6475.7|6472.9|355
1615410600000|2021-03-10 21:10:00|6477.9|6475.1|6476.4|6473.6|6478.4|6475.6|6475.1|6472.3|232
1615410900000|2021-03-10 21:15:00|6476.1|6473.3|6470.2|6467.4|6476.1|6473.3|6466|6463.2|697
1615411200000|2021-03-10 21:20:00|6470.9|6468.1|6472.7|6469.9|6472.7|6469.9|6470.1|6467.3|86
1615411500000|2021-03-10 21:25:00|6472.4|6469.6|6469.7|6466.9|6472.7|6469.9|6469.7|6466.9|127
1615411800000|2021-03-10 21:30:00|6470.1|6467.3|6468.7|6465.9|6472.1|6469.3|6468.7|6465.9|106
1615412100000|2021-03-10 21:35:00|6468.9|6466.1|6471.4|6468.6|6471.4|6468.6|6468.7|6465.9|1134
1615412400000|2021-03-10 21:40:00|6471.5|6468.7|6471.6|6468.8|6473.1|6470.3|6469.4|6466.6|1619
1615412700000|2021-03-10 21:45:00|6471.4|6468.6|6466.7|6463.9|6473.1|6470.3|6466.1|6463.3|309
1615413000000|2021-03-10 21:50:00|6467.1|6464.3|6465.1|6462.3|6469.1|6466.3|6463.4|6460.6|253
1615413300000|2021-03-10 21:55:00|6464.6|6461.8|6467.7|6464.9|6469.1|6466.3|6462.1|6459.3|344
1615417200000|2021-03-10 23:00:00|6470.8|6460.8|6475.1|6472.3|6475.1|6472.3|6462.7|6459.9|360
1615417500000|2021-03-10 23:05:00|6475.4|6472.6|6475.6|6472.8|6478.7|6475.9|6472.4|6469.6|266
1615417800000|2021-03-10 23:10:00|6475.7|6472.9|6470.7|6467.9|6476.6|6473.8|6470.6|6467.8|97
1615418100000|2021-03-10 23:15:00|6470.2|6467.4|6469.7|6466.9|6470.7|6467.9|6466.1|6463.3|76
1615418400000|2021-03-10 23:20:00|6470.2|6467.4|6472.7|6469.9|6473.7|6470.9|6470.2|6467.4|107
1615418700000|2021-03-10 23:25:00|6472.8|6470|6472.7|6469.9|6473.7|6470.9|6471.7|6468.9|74
1615419000000|2021-03-10 23:30:00|6472.8|6470|6464.7|6461.9|6473.2|6470.4|6464.4|6461.6|130
1615419300000|2021-03-10 23:35:00|6465.1|6462.3|6469.7|6466.9|6471.7|6468.9|6464.8|6462|303
1615419600000|2021-03-10 23:40:00|6470|6467.2|6470.2|6467.4|6471.2|6468.4|6468.7|6465.9|115
1615419900000|2021-03-10 23:45:00|6470.7|6467.9|6465.7|6462.9|6470.7|6467.9|6464|6461.2|113
1615420200000|2021-03-10 23:50:00|6466.2|6463.4|6465|6462.2|6467.2|6464.4|6463.8|6461|83
1615420500000|2021-03-10 23:55:00|6464.7|6461.9|6464.7|6461.9|6465.2|6462.4|6462.3|6459.5|101
1615420800000|2021-03-11 00:00:00|6464.5|6461.7|6464.7|6461.9|6467.2|6464.4|6463.2|6460.4|145
1615421100000|2021-03-11 00:05:00|6464.3|6461.5|6473.2|6470.4|6474.4|6471.6|6464.2|6461.4|295
1615421400000|2021-03-11 00:10:00|6473|6470.2|6474|6471.2|6476.7|6473.9|6470.7|6467.9|115
1615421700000|2021-03-11 00:15:00|6474.5|6471.7|6473|6470.2|6477.2|6474.2|6471.7|6467.2|181
1615422000000|2021-03-11 00:20:00|6473.7|6470.9|6474|6471.2|6474.7|6471.9|6471.7|6468.9|70
1615422300000|2021-03-11 00:25:00|6474.5|6471.7|6473|6470.2|6474.7|6471.9|6472|6469.2|84
1615422600000|2021-03-11 00:30:00|6473.2|6470.4|6475|6472.2|6478.5|6475.7|6473.2|6470.4|130
1615422900000|2021-03-11 00:35:00|6475.6|6472.8|6473.7|6470.9|6477.5|6474.7|6471.7|6468.9|127
1615423200000|2021-03-11 00:40:00|6474|6471.2|6473.7|6470.9|6474|6471.2|6471.7|6468.9|63
1615423500000|2021-03-11 00:45:00|6473|6470.2|6474|6471.2|6477.5|6474.7|6473|6470.2|85
1615423800000|2021-03-11 00:50:00|6474.4|6471.6|6479.5|6476.7|6479.7|6476.9|6472|6469.2|277
1615424100000|2021-03-11 00:55:00|6479.2|6476.4|6506.7|6503.9|6514.5|6511.7|6479.2|6476.4|1644
1615424400000|2021-03-11 01:00:00|6506.5|6503.7|6489.2|6486.4|6506.5|6503.7|6480.7|6477.9|1543
1615424700000|2021-03-11 01:05:00|6489|6486.2|6488.2|6485.4|6492.7|6489.9|6478.7|6475.9|641
1615425000000|2021-03-11 01:10:00|6488.3|6485.5|6489.5|6486.7|6495.2|6492.4|6484.7|6481.9|443
1615425300000|2021-03-11 01:15:00|6489.4|6486.6|6489.8|6487|6495.7|6492.9|6484.7|6481.9|414
1615425600000|2021-03-11 01:20:00|6490.3|6487.5|6486.8|6484|6492.7|6489.9|6481.7|6478.9|270
1615425900000|2021-03-11 01:25:00|6487.2|6484.4|6477.2|6474.4|6488.3|6485.5|6476|6473.2|280
1615426200000|2021-03-11 01:30:00|6477.5|6474.7|6477.3|6474.5|6485.7|6482.9|6475.7|6472.9|455
1615426500000|2021-03-11 01:35:00|6477.7|6474.9|6473.3|6470.5|6482.7|6479.9|6472.7|6469.9|331
1615426800000|2021-03-11 01:40:00|6476.5|6473.7|6475.5|6472.7|6478.3|6475.5|6473.7|6470.9|216
1615427100000|2021-03-11 01:45:00|6475.7|6472.9|6478.8|6476|6482|6479.2|6475|6472.2|304
1615427400000|2021-03-11 01:50:00|6479|6476.2|6486.7|6483.9|6488.3|6485.5|6477.7|6474.9|336
1615427700000|2021-03-11 01:55:00|6486.8|6484|6486.8|6484|6492.3|6489.5|6483.3|6480.5|420
1615428000000|2021-03-11 02:00:00|6487.2|6484.4|6486.3|6483.5|6490.3|6487.5|6484.7|6481.9|245
1615428300000|2021-03-11 02:05:00|6487.3|6484.5|6491.7|6488.9|6494.5|6491.7|6486.7|6483.9|302
1615428600000|2021-03-11 02:10:00|6492|6489.2|6490.7|6487.9|6492.3|6489.5|6488.3|6485.5|142
1615428900000|2021-03-11 02:15:00|6490.3|6487.5|6490.7|6487.9|6491.7|6488.9|6489.7|6486.9|106
1615429200000|2021-03-11 02:20:00|6490.8|6488|6491.7|6488.9|6492.7|6489.9|6489.7|6486.9|94
1615429500000|2021-03-11 02:25:00|6491.2|6488.4|6497.2|6494.4|6498|6495.2|6491|6488.2|323
1615429800000|2021-03-11 02:30:00|6497.5|6494.7|6510.2|6507.4|6511.7|6508.9|6497|6494.2|859
1615430100000|2021-03-11 02:35:00|6510.3|6507.5|6504.7|6501.9|6510.3|6507.5|6499.3|6496.5|401
1615430400000|2021-03-11 02:40:00|6505|6502.2|6498.7|6495.9|6505.7|6502.9|6498|6495.2|194
1615430700000|2021-03-11 02:45:00|6498.8|6496|6491.7|6488.9|6499.8|6497|6491.7|6488.9|290
1615431000000|2021-03-11 02:50:00|6491.8|6489|6491.7|6488.9|6498|6495.2|6490.4|6487.6|343
1615431300000|2021-03-11 02:55:00|6491.2|6488.4|6490.7|6487.9|6493|6490.2|6490|6487.2|133
1615431600000|2021-03-11 03:00:00|6490.8|6488|6490.7|6487.9|6496.7|6493.9|6489.3|6486.5|212
1615431900000|2021-03-11 03:05:00|6490.8|6488|6494.2|6491.4|6495|6492.2|6490.3|6487.5|126
1615432200000|2021-03-11 03:10:00|6493.7|6490.9|6498.7|6495.9|6500.3|6497.5|6493.5|6490.7|234
1615432500000|2021-03-11 03:15:00|6499|6496.2|6498.7|6495.9|6502.3|6499.5|6497.7|6494.9|210
1615432800000|2021-03-11 03:20:00|6498.3|6495.5|6494.7|6491.9|6499.7|6496.9|6494|6491.2|194
1615433100000|2021-03-11 03:25:00|6495|6492.2|6505|6502.2|6506|6503.2|6495|6492.2|319
1615433400000|2021-03-11 03:30:00|6504.7|6501.9|6503|6500.2|6505|6502.2|6500.7|6497.9|152
1615433700000|2021-03-11 03:35:00|6503.2|6500.4|6501|6498.2|6503.7|6500.9|6499|6496.2|126
1615434000000|2021-03-11 03:40:00|6500.7|6497.9|6504.2|6501.4|6504.2|6501.4|6498.7|6495.9|131
1615434300000|2021-03-11 03:45:00|6503.8|6501|6500.7|6497.9|6504|6501.2|6499|6496.2|96
1615434600000|2021-03-11 03:50:00|6501|6498.2|6496.5|6493.7|6501|6498.2|6495.7|6492.9|106
1615434900000|2021-03-11 03:55:00|6496.4|6493.6|6495.7|6492.9|6496.7|6493.9|6494.7|6491.9|108
1615435200000|2021-03-11 04:00:00|6496|6493.2|6493.7|6490.9|6496|6493.2|6492|6489.2|172
1615435500000|2021-03-11 04:05:00|6493.3|6490.5|6495|6492.2|6497.7|6494.9|6492|6489.2|131
1615435800000|2021-03-11 04:10:00|6495.2|6492.4|6493|6490.2|6495.5|6492.7|6491.7|6488.9|56
1615436100000|2021-03-11 04:15:00|6493.3|6490.5|6491.7|6488.9|6496|6493.2|6491.3|6488.5|166
1615436400000|2021-03-11 04:20:00|6492|6489.2|6495.5|6492.7|6495.7|6492.9|6491.7|6488.9|116
1615436700000|2021-03-11 04:25:00|6495.4|6492.6|6492.7|6489.9|6495.7|6492.9|6492.7|6489.9|39
1615437000000|2021-03-11 04:30:00|6493|6490.2|6494|6491.2|6494|6491.2|6492|6489.2|71
1615437300000|2021-03-11 04:35:00|6494.5|6491.7|6497|6494.2|6499|6496.2|6494.3|6491.5|150
1615437600000|2021-03-11 04:40:00|6497.2|6494.4|6500.7|6497.9|6502.5|6499.7|6497|6494.2|227
1615437900000|2021-03-11 04:45:00|6500.5|6497.7|6497.7|6494.9|6500.7|6497.9|6495.7|6492.9|121
1615438200000|2021-03-11 04:50:00|6497.5|6494.7|6497.7|6494.9|6498.7|6495.9|6497|6494.2|114
1615438500000|2021-03-11 04:55:00|6497.9|6495.1|6499.7|6496.9|6501|6498.2|6497.7|6494.9|69
1615438800000|2021-03-11 05:00:00|6499.3|6496.5|6497.7|6494.9|6499.5|6496.7|6495.7|6492.9|152
1615439100000|2021-03-11 05:05:00|6497.5|6494.7|6497.7|6494.9|6500|6497.2|6495.7|6492.9|107
1615439400000|2021-03-11 05:10:00|6498|6495.2|6495.7|6492.9|6498.7|6495.9|6494|6491.2|115
1615439700000|2021-03-11 05:15:00|6496|6493.2|6496.3|6493.5|6497|6494.2|6494.7|6491.9|64
1615440000000|2021-03-11 05:20:00|6496.2|6493.4|6487|6484.2|6496.3|6493.5|6485.7|6482.9|298
1615440300000|2021-03-11 05:25:00|6487.2|6484.4|6487|6484.2|6489.7|6486.9|6485.3|6482.5|333
1615440600000|2021-03-11 05:30:00|6487.7|6484.9|6497.7|6494.9|6497.7|6494.9|6487.5|6484.7|471
1615440900000|2021-03-11 05:35:00|6497.4|6494.6|6495.3|6492.5|6500|6497.2|6493.7|6490.9|355
1615441200000|2021-03-11 05:40:00|6495.7|6492.9|6487.7|6484.9|6496.3|6493.5|6484.7|6481.9|394
1615441500000|2021-03-11 05:45:00|6487.5|6484.7|6493.7|6490.9|6494.5|6491.7|6486.7|6483.9|309
1615441800000|2021-03-11 05:50:00|6493.8|6491|6489.7|6486.9|6496|6493.2|6488.7|6485.9|194
1615442100000|2021-03-11 05:55:00|6490.4|6487.6|6488.7|6485.9|6492|6489.2|6487.7|6484.9|154
1615442400000|2021-03-11 06:00:00|6488.3|6485.5|6483.6|6480.8|6488.7|6485.9|6480.7|6477.9|479
1615442700000|2021-03-11 06:05:00|6483.4|6480.6|6483|6480.2|6484.6|6481.8|6481.6|6478.8|167
1615443000000|2021-03-11 06:10:00|6482.6|6479.8|6481.6|6478.8|6488|6485.2|6480.6|6477.8|307
1615443300000|2021-03-11 06:15:00|6482|6479.2|6483.6|6480.8|6487|6484.2|6481.1|6478.3|158
1615443600000|2021-03-11 06:20:00|6483.5|6480.7|6486.6|6483.8|6486.6|6483.8|6480.3|6477.5|156
1615443900000|2021-03-11 06:25:00|6487.3|6484.5|6490.5|6487.7|6493.6|6490.8|6487.3|6484.5|305
1615444200000|2021-03-11 06:30:00|6490.6|6487.8|6490.6|6487.8|6497.4|6494.6|6490.6|6487.8|300
1615444500000|2021-03-11 06:35:00|6490.8|6488|6492.6|6489.8|6496.6|6493.8|6489.6|6486.8|190
1615444800000|2021-03-11 06:40:00|6493.5|6490.7|6495.6|6492.8|6497|6494.2|6491|6488.2|166
1615445100000|2021-03-11 06:45:00|6495.5|6492.7|6493.1|6490.3|6503.6|6500.8|6491.6|6488.8|587
1615445400000|2021-03-11 06:50:00|6493.5|6490.7|6483.6|6480.8|6495.5|6492.7|6483.6|6480.8|362
1615445700000|2021-03-11 06:55:00|6484|6481.2|6485|6482.2|6485.5|6482.7|6481.1|6478.3|203
1615446000000|2021-03-11 07:00:00|6484.6|6481.8|6470.6|6467.8|6485.6|6482.8|6466|6463.2|1159
1615446300000|2021-03-11 07:05:00|6470|6467.2|6467.6|6464.8|6473.6|6470.8|6466.6|6463.8|474
1615446600000|2021-03-11 07:10:00|6467.9|6465.1|6465.6|6462.8|6471.6|6468.8|6464.5|6461.7|452
1615446900000|2021-03-11 07:15:00|6465.5|6462.7|6468|6465.2|6471|6468.2|6465.4|6462.6|308
1615447200000|2021-03-11 07:20:00|6467.6|6464.8|6464.5|6461.7|6469|6466.2|6462.3|6459.5|325
1615447500000|2021-03-11 07:25:00|6464|6461.2|6465.6|6462.8|6469|6466.2|6462.3|6459.5|370
1615447800000|2021-03-11 07:30:00|6465.5|6462.7|6473.5|6470.7|6474.5|6471.7|6463.6|6460.8|522
1615448100000|2021-03-11 07:35:00|6473.6|6470.8|6471.3|6468.5|6476|6473.2|6467.6|6464.8|2150
1615448400000|2021-03-11 07:40:00|6471.6|6468.8|6470.3|6467.5|6472.6|6469.8|6469.3|6466.5|286
1615448700000|2021-03-11 07:45:00|6464.8|6462|6456.3|6453.5|6468.3|6465.5|6451.9|6449.1|1117
1615449000000|2021-03-11 07:50:00|6456.4|6453.6|6468.3|6465.5|6470.9|6468.1|6452.6|6449.8|949
1615449300000|2021-03-11 07:55:00|6470.3|6467.5|6475.9|6473.1|6481.5|6478.7|6469.9|6467.1|1185
1615449600000|2021-03-11 08:00:00|6475.8|6473|6486.5|6483.7|6492.5|6489.7|6472.5|6469.7|1696
1615449900000|2021-03-11 08:05:00|6486.7|6483.9|6486.2|6483.4|6492.5|6489.7|6477.2|6474.4|1037
1615450200000|2021-03-11 08:10:00|6486.5|6483.7|6488.5|6485.7|6495.5|6492.7|6483.3|6480.5|1068
1615450500000|2021-03-11 08:15:00|6488.8|6486|6489.5|6486.7|6492.8|6490|6484|6481.2|490
1615450800000|2021-03-11 08:20:00|6489.2|6486.4|6499|6496.2|6502.2|6499.4|6488.2|6485.4|1106
1615451100000|2021-03-11 08:25:00|6498.5|6495.7|6508.2|6505.4|6515.2|6512.4|6494.2|6491.4|1993
1615451400000|2021-03-11 08:30:00|6508.8|6506|6507.2|6504.4|6515.2|6512.4|6502.5|6499.7|1573
1615451700000|2021-03-11 08:35:00|6506.8|6504|6506|6503.2|6513.5|6510.7|6503.2|6500.4|899
1615452000000|2021-03-11 08:40:00|6505.5|6502.7|6512.2|6509.4|6513|6510.2|6504.2|6501.4|742
1615452300000|2021-03-11 08:45:00|6512.7|6509.9|6509.8|6507|6515.5|6512.7|6508.2|6505.4|829
1615452600000|2021-03-11 08:50:00|6510.2|6507.4|6516.2|6513.4|6518.8|6516|6509.2|6506.4|939
1615452900000|2021-03-11 08:55:00|6515.8|6513|6527.2|6524.4|6528.8|6526|6511.5|6508.7|1219
1615453200000|2021-03-11 09:00:00|6527.4|6524.6|6522.2|6519.4|6529.8|6527|6519.5|6516.7|796
1615453500000|2021-03-11 09:05:00|6521.2|6518.4|6527.2|6524.4|6529.2|6526.4|6519.2|6516.4|641
1615453800000|2021-03-11 09:10:00|6526.7|6523.9|6521|6518.2|6527.5|6524.7|6516.8|6514|605
1615454100000|2021-03-11 09:15:00|6520.5|6517.7|6517.5|6514.7|6523.5|6520.7|6513.5|6510.7|871
1615454400000|2021-03-11 09:20:00|6516.5|6513.7|6511.5|6508.7|6518.5|6515.7|6506.5|6503.7|1252
1615454700000|2021-03-11 09:25:00|6512.2|6509.4|6523.2|6520.4|6526.5|6523.7|6511.5|6508.7|922
1615455000000|2021-03-11 09:30:00|6523|6520.2|6524.2|6521.4|6525.5|6522.7|6513.5|6510.7|885
1615455300000|2021-03-11 09:35:00|6524.5|6521.7|6530.2|6527.4|6532.5|6529.7|6522.5|6519.7|966
1615455600000|2021-03-11 09:40:00|6531.2|6528.4|6543.8|6541|6544.2|6541.4|6529.2|6526.4|1695
1615455900000|2021-03-11 09:45:00|6543.7|6540.9|6545.2|6542.4|6550.2|6547.4|6541.5|6538.7|1533
1615456200000|2021-03-11 09:50:00|6544.8|6542|6554.8|6552|6554.8|6552|6543.8|6541|1001
1615456500000|2021-03-11 09:55:00|6555.2|6552.4|6549.8|6547|6558.2|6555.4|6548.7|6545.9|2663
1615456800000|2021-03-11 10:00:00|6549.5|6546.7|6544.5|6541.7|6552.8|6550|6540.4|6537.6|1989
1615457100000|2021-03-11 10:05:00|6543.9|6541.1|6540|6537.2|6545.9|6543.1|6538.9|6536.1|565
1615457400000|2021-03-11 10:10:00|6539.9|6537.1|6536|6533.2|6543.9|6541.1|6533.3|6530.5|1140
1615457700000|2021-03-11 10:15:00|6536.2|6533.4|6532.8|6530|6536.9|6534.1|6529.9|6527.1|838
1615458000000|2021-03-11 10:20:00|6532.9|6530.1|6521.6|6518.8|6537.3|6534.5|6520.6|6517.8|1240
1615458300000|2021-03-11 10:25:00|6522|6519.2|6529|6526.2|6530.6|6527.8|6519.1|6516.3|795
1615458600000|2021-03-11 10:30:00|6529.3|6526.5|6525.6|6522.8|6530|6527.2|6522|6519.2|452
1615458900000|2021-03-11 10:35:00|6525.5|6522.7|6522|6519.2|6529|6526.2|6520|6517.2|463
1615459200000|2021-03-11 10:40:00|6522.5|6519.7|6515|6512.2|6522.5|6519.7|6511|6508.2|1144
1615459500000|2021-03-11 10:45:00|6514.3|6511.5|6519|6516.2|6521.6|6518.8|6513.6|6510.8|514
1615459800000|2021-03-11 10:50:00|6519.1|6516.3|6509.5|6506.7|6520|6517.2|6507|6504.2|912
1615460100000|2021-03-11 10:55:00|6509.1|6506.3|6507.6|6504.8|6515.3|6512.5|6507|6504.2|554
1615460400000|2021-03-11 11:00:00|6507|6504.2|6488|6485.2|6511|6508.2|6487.7|6484.9|2533
1615460700000|2021-03-11 11:05:00|6487.8|6485|6485.7|6482.9|6489.1|6486.3|6475.3|6472.5|1860
1615461000000|2021-03-11 11:10:00|6486|6483.2|6486.3|6483.5|6492.3|6489.5|6482.7|6479.9|868
1615461300000|2021-03-11 11:15:00|6486.7|6483.9|6489.3|6486.5|6491.7|6488.9|6485.7|6482.9|483
1615461600000|2021-03-11 11:20:00|6489.2|6486.4|6497.7|6494.9|6500.3|6497.5|6484.7|6481.9|1145
1615461900000|2021-03-11 11:25:00|6497.8|6495|6493.7|6490.9|6502|6499.2|6490.7|6487.9|601
1615462200000|2021-03-11 11:30:00|6493.3|6490.5|6509.3|6506.5|6511|6508.2|6489.7|6486.9|1164
1615462500000|2021-03-11 11:35:00|6509|6506.2|6516.7|6513.9|6517.7|6514.9|6506.3|6503.5|852
1615462800000|2021-03-11 11:40:00|6516.8|6514|6514.3|6511.5|6523.3|6520.5|6512.7|6509.9|2197
1615463100000|2021-03-11 11:45:00|6514.5|6511.7|6515.3|6512.5|6520|6517.2|6512.3|6509.5|402
1615463400000|2021-03-11 11:50:00|6515.2|6512.4|6519.3|6516.5|6522.3|6519.5|6514.7|6511.9|390
1615463700000|2021-03-11 11:55:00|6519|6516.2|6514.3|6511.5|6519.8|6517|6510.8|6508|488
1615464000000|2021-03-11 12:00:00|6513.6|6510.8|6513.3|6510.5|6514.3|6511.5|6503.8|6501|776
1615464300000|2021-03-11 12:05:00|6512.3|6509.5|6513.3|6510.5|6513.3|6510.5|6507.3|6504.5|317
1615464600000|2021-03-11 12:10:00|6514.3|6511.5|6500.1|6497.3|6515.8|6513|6498.1|6495.3|2508
1615464900000|2021-03-11 12:15:00|6499.9|6497.1|6496|6493.2|6505.3|6502.5|6494.7|6491.9|1101
1615465200000|2021-03-11 12:20:00|6496.3|6493.5|6514.8|6512|6517.3|6514.5|6495.7|6492.9|1135
1615465500000|2021-03-11 12:25:00|6514.7|6511.9|6515.3|6512.5|6520|6517.2|6513.3|6510.5|573
1615465800000|2021-03-11 12:30:00|6515.7|6512.9|6518.3|6515.5|6520.3|6517.5|6512.3|6509.5|565
1615466100000|2021-03-11 12:35:00|6518|6515.2|6513.3|6510.5|6525.7|6522.9|6513.3|6510.5|713
1615466400000|2021-03-11 12:40:00|6513.6|6510.8|6516.3|6513.5|6517.8|6515|6510.3|6507.5|413
1615466700000|2021-03-11 12:45:00|6516.5|6513.7|6526.3|6523.5|6527.7|6524.9|6515.7|6512.9|608
1615467000000|2021-03-11 12:50:00|6526.8|6524|6524|6521.2|6529.3|6526.5|6522.3|6519.5|796
1615467300000|2021-03-11 12:55:00|6524.3|6521.5|6533.3|6530.5|6533.3|6530.5|6521.7|6518.9|770
1615467600000|2021-03-11 13:00:00|6532.7|6529.9|6537.3|6534.5|6541.2|6538.4|6529.7|6526.9|4335
1615467900000|2021-03-11 13:05:00|6537.6|6534.8|6541.3|6538.5|6547|6544.2|6537.3|6534.5|2492
1615468200000|2021-03-11 13:10:00|6541.6|6538.8|6530.7|6527.9|6549|6546.2|6530.7|6527.9|2192
1615468500000|2021-03-11 13:15:00|6530.8|6528|6542.3|6539.5|6545.7|6542.9|6530.8|6528|1549
1615468800000|2021-03-11 13:20:00|6542|6539.2|6539.3|6536.5|6542|6539.2|6532.3|6529.5|1035
1615469100000|2021-03-11 13:25:00|6539.7|6536.9|6534.2|6531.4|6542|6539.2|6530.3|6527.5|941
1615469400000|2021-03-11 13:30:00|6534.3|6531.5|6553.3|6550.5|6554.7|6551.9|6526.7|6523.9|2389
1615469700000|2021-03-11 13:35:00|6553.7|6550.9|6550.8|6548|6558.3|6555.5|6545.7|6542.9|1918
1615470000000|2021-03-11 13:40:00|6551|6548.2|6556.7|6553.9|6560.7|6557.9|6548.7|6545.9|2063
1615470300000|2021-03-11 13:45:00|6557|6554.2|6547.3|6544.5|6557.8|6555|6539.7|6536.9|2215
1615470600000|2021-03-11 13:50:00|6547.7|6544.9|6545.3|6542.5|6549.8|6547|6540.7|6537.9|1057
1615470900000|2021-03-11 13:55:00|6544.7|6541.9|6536.3|6533.5|6548|6545.2|6533.7|6530.9|1231
1615471200000|2021-03-11 14:00:00|6536.2|6533.4|6522.3|6519.5|6542.3|6539.5|6512.3|6509.5|6182
1615471500000|2021-03-11 14:05:00|6521.8|6519|6530.3|6527.5|6534.7|6531.9|6516.7|6513.9|1966
1615471800000|2021-03-11 14:10:00|6530.7|6527.9|6524.7|6521.9|6533.7|6530.9|6519.7|6516.9|2292
1615472100000|2021-03-11 14:15:00|6524.3|6521.5|6533.3|6530.5|6543.6|6540.8|6521.7|6518.9|2429
1615472400000|2021-03-11 14:20:00|6533.7|6530.9|6529.7|6526.9|6535.7|6532.9|6519.7|6516.9|1571
1615472700000|2021-03-11 14:25:00|6529.4|6526.6|6506.7|6503.9|6534.7|6531.9|6505.7|6502.9|2194
1615473000000|2021-03-11 14:30:00|6506.8|6504|6503.1|6500.3|6512.7|6509.9|6492.7|6489.9|8353
1615473300000|2021-03-11 14:35:00|6503.3|6500.5|6492.1|6489.3|6516.4|6513.6|6490.4|6487.6|3210
1615473600000|2021-03-11 14:40:00|6492.4|6489.6|6478.2|6475.4|6498.7|6495.9|6470.2|6467.4|10646
1615473900000|2021-03-11 14:45:00|6477.1|6474.3|6481.2|6478.4|6493.4|6490.6|6472.4|6469.6|4863
1615474200000|2021-03-11 14:50:00|6480.8|6478|6520.2|6517.4|6520.7|6517.9|6480.8|6478|4910
1615474500000|2021-03-11 14:55:00|6520.3|6517.5|6514.8|6512|6527.2|6524.4|6514.2|6511.4|3092
1615474800000|2021-03-11 15:00:00|6515.2|6512.4|6524.2|6521.4|6528.8|6526|6515.2|6512.4|2913
1615475100000|2021-03-11 15:05:00|6524.3|6521.5|6521.8|6519|6536.2|6533.4|6519.2|6516.4|3009
1615475400000|2021-03-11 15:10:00|6522.2|6519.4|6527.2|6524.4|6529.2|6526.4|6519.2|6516.4|1688
1615475700000|2021-03-11 15:15:00|6527.8|6525|6531.8|6529|6534.9|6532.1|6523.4|6520.6|2315
1615476000000|2021-03-11 15:20:00|6532.2|6529.4|6537.4|6534.6|6541.4|6538.6|6531.8|6529|2475
1615476300000|2021-03-11 15:25:00|6537.8|6535|6546.1|6543.3|6549.4|6546.6|6537.2|6534.4|7665
1615476600000|2021-03-11 15:30:00|6545.7|6542.9|6564.7|6561.9|6567.7|6564.9|6544.4|6541.6|5628
1615476900000|2021-03-11 15:35:00|6565.3|6562.5|6556.4|6553.6|6573.8|6571|6554.4|6551.6|4736
1615477200000|2021-03-11 15:40:00|6556.7|6553.9|6559.7|6556.9|6565.7|6562.9|6552.4|6549.6|2392
1615477500000|2021-03-11 15:45:00|6560.1|6557.3|6571.7|6568.9|6577.7|6574.9|6558.4|6555.6|3524
1615477800000|2021-03-11 15:50:00|6571.4|6568.6|6569.7|6566.9|6572.7|6569.9|6562.7|6559.9|2425
1615478100000|2021-03-11 15:55:00|6569.8|6567|6567.7|6564.9|6578.7|6575.9|6565.7|6562.9|3489
1615478400000|2021-03-11 16:00:00|6568|6565.2|6562.4|6559.6|6568.3|6565.5|6555.4|6552.6|4887
1615478700000|2021-03-11 16:05:00|6563.4|6560.6|6546.1|6543.3|6566.1|6563.3|6538.4|6535.6|4037
1615479000000|2021-03-11 16:10:00|6545.7|6542.9|6553.1|6550.3|6554.6|6551.8|6543.4|6540.6|2202
1615479300000|2021-03-11 16:15:00|6552.6|6549.8|6558.1|6555.3|6560.7|6557.9|6546.4|6543.6|1925
1615479600000|2021-03-11 16:20:00|6558.4|6555.6|6575.1|6572.3|6576.4|6573.6|6554.4|6551.6|2679
1615479900000|2021-03-11 16:25:00|6574.8|6572|6581.4|6578.6|6585.4|6582.6|6572.4|6569.6|4931
1615480200000|2021-03-11 16:30:00|6581.1|6578.3|6570.4|6567.6|6586.3|6583.5|6567.4|6564.6|8176
1615480500000|2021-03-11 16:35:00|6570.6|6567.8|6571.4|6568.6|6578.4|6575.6|6566.4|6563.6|1860
1615480800000|2021-03-11 16:40:00|6571.1|6568.3|6577.7|6574.9|6581.4|6578.6|6570.4|6567.6|1685
1615481100000|2021-03-11 16:45:00|6578.1|6575.3|6578.1|6575.3|6586.4|6583.6|6576.7|6573.9|1742
1615481400000|2021-03-11 16:50:00|6578.4|6575.6|6581.4|6578.6|6589.1|6586.3|6578.1|6575.3|1877
1615481700000|2021-03-11 16:55:00|6582.1|6579.3|6580.1|6577.3|6593.4|6590.6|6578.4|6575.6|2133
1615482000000|2021-03-11 17:00:00|6580.4|6577.6|6584.6|6581.8|6588.4|6585.6|6580.1|6577.3|1549
1615482300000|2021-03-11 17:05:00|6584.7|6581.9|6585.7|6582.9|6589.4|6586.6|6580.7|6577.9|1949
1615482600000|2021-03-11 17:10:00|6586.1|6583.3|6571.1|6568.3|6588.1|6585.3|6568.1|6565.3|2412
1615482900000|2021-03-11 17:15:00|6571.2|6568.4|6579.6|6576.8|6584.7|6581.9|6571.1|6568.3|2234
1615483200000|2021-03-11 17:20:00|6579.2|6576.4|6579.4|6576.6|6584.4|6581.6|6578.7|6575.9|869
1615483500000|2021-03-11 17:25:00|6578.7|6575.9|6589.7|6586.9|6590.7|6587.9|6578.4|6575.6|1778
1615483800000|2021-03-11 17:30:00|6590.1|6587.3|6586.4|6583.6|6594.7|6591.9|6585.1|6582.3|1652
1615484100000|2021-03-11 17:35:00|6586.6|6583.8|6582.1|6579.3|6587.7|6584.9|6578.6|6575.8|1138
1615484400000|2021-03-11 17:40:00|6582.4|6579.6|6582.4|6579.6|6589.1|6586.3|6581.4|6578.6|936
1615484700000|2021-03-11 17:45:00|6582.1|6579.3|6580.4|6577.6|6585.7|6582.9|6576.4|6573.6|1207
1615485000000|2021-03-11 17:50:00|6580.6|6577.8|6583.1|6580.3|6583.1|6580.3|6576.4|6573.6|728
1615485300000|2021-03-11 17:55:00|6582.9|6580.1|6583.4|6580.6|6585.4|6582.6|6578.7|6575.9|969
1615485600000|2021-03-11 18:00:00|6583.7|6580.9|6593.1|6590.3|6596.7|6593.9|6582.4|6579.6|1409
1615485900000|2021-03-11 18:05:00|6593.2|6590.4|6592.4|6589.6|6595.7|6592.9|6589.7|6586.9|874
1615486200000|2021-03-11 18:10:00|6592.1|6589.3|6595.1|6592.3|6595.7|6592.9|6589.7|6586.9|930
1615486500000|2021-03-11 18:15:00|6595.4|6592.6|6593.7|6590.9|6601.1|6598.3|6591.7|6588.9|2394
1615486800000|2021-03-11 18:20:00|6593.4|6590.6|6588.1|6585.3|6596.1|6593.3|6586.4|6583.6|788
1615487100000|2021-03-11 18:25:00|6587.7|6584.9|6594.4|6591.6|6597.4|6594.6|6587.4|6584.6|938
1615487400000|2021-03-11 18:30:00|6594.6|6591.8|6595.1|6592.3|6596.7|6593.9|6589.4|6586.6|794
1615487700000|2021-03-11 18:35:00|6594.6|6591.8|6590|6587.2|6595.7|6592.9|6589.4|6586.6|1194
1615488000000|2021-03-11 18:40:00|6589.7|6586.9|6589|6586.2|6591.4|6588.6|6585.4|6582.6|973
1615488300000|2021-03-11 18:45:00|6588.8|6586|6577.8|6575|6589.7|6586.9|6572.2|6569.4|4971
1615488600000|2021-03-11 18:50:00|6577.4|6574.6|6578.2|6575.4|6581.8|6579|6574.8|6572|1166
1615488900000|2021-03-11 18:55:00|6577.8|6575|6579.2|6576.4|6580.8|6578|6575.2|6572.4|3235
1615489200000|2021-03-11 19:00:00|6579.5|6576.7|6579.9|6577.1|6584.5|6581.7|6574.5|6571.7|1695
1615489500000|2021-03-11 19:05:00|6580|6577.2|6581.4|6578.6|6585.9|6583.1|6577.9|6575.1|1829
1615489800000|2021-03-11 19:10:00|6581.5|6578.7|6580.5|6577.7|6584.9|6582.1|6575.5|6572.7|2300
1615490100000|2021-03-11 19:15:00|6580.9|6578.1|6579.9|6577.1|6582.5|6579.7|6575.5|6572.7|1466
1615490400000|2021-03-11 19:20:00|6580.2|6577.4|6595.2|6592.4|6595.2|6592.4|6580.2|6577.4|3250
1615490700000|2021-03-11 19:25:00|6595.5|6592.7|6601.7|6598.9|6607.4|6604.6|6587.2|6584.4|23971
1615491000000|2021-03-11 19:30:00|6600.7|6597.9|6600.5|6597.7|6605.7|6602.9|6596.4|6593.6|8446
1615491300000|2021-03-11 19:35:00|6600|6597.2|6599|6596.2|6604|6601.2|6596.7|6593.9|1170
1615491600000|2021-03-11 19:40:00|6599.7|6596.9|6602.5|6599.7|6603|6600.2|6597|6594.2|887
1615491900000|2021-03-11 19:45:00|6602.7|6599.9|6603|6600.2|6605.7|6602.9|6597.2|6594.4|1235
1615492200000|2021-03-11 19:50:00|6602.7|6599.9|6604.7|6601.9|6606.7|6603.9|6600.7|6597.9|683
1615492500000|2021-03-11 19:55:00|6604|6601.2|6609.7|6606.9|6610.7|6607.9|6603|6600.2|1034
1615492800000|2021-03-11 20:00:00|6609.9|6607.1|6616|6613.2|6619|6616.2|6609.7|6606.9|4099
1615493100000|2021-03-11 20:05:00|6616.3|6613.5|6612.3|6609.5|6620|6617.2|6603.3|6600.5|2009
1615493400000|2021-03-11 20:10:00|6611.7|6608.9|6615|6612.2|6616.7|6613.9|6610.7|6607.9|565
1615493700000|2021-03-11 20:15:00|6614.7|6611.9|6613.7|6610.9|6615.2|6612.4|6612|6609.2|319
1615494000000|2021-03-11 20:20:00|6614|6611.2|6609|6606.2|6614|6611.2|6606.4|6603.6|407
1615494300000|2021-03-11 20:25:00|6608|6605.2|6609|6606.2|6609.7|6606.9|6601|6598.2|1081
1615494600000|2021-03-11 20:30:00|6609.4|6606.6|6602|6599.2|6611.5|6608.7|6602|6599.2|489
1615494900000|2021-03-11 20:35:00|6602.4|6599.6|6602.7|6599.9|6604|6601.2|6601.7|6598.9|270
1615495200000|2021-03-11 20:40:00|6602.4|6599.6|6604.4|6601.6|6605.2|6602.4|6601.7|6598.9|659
1615495500000|2021-03-11 20:45:00|6604|6601.2|6609.7|6606.9|6611.4|6608.6|6603.7|6600.9|336
1615495800000|2021-03-11 20:50:00|6609.4|6606.6|6611.7|6608.9|6612.7|6609.9|6607.4|6604.6|362
1615496100000|2021-03-11 20:55:00|6612.7|6609.9|6612.5|6609.7|6612.7|6609.9|6606.7|6603.9|583
1615496400000|2021-03-11 21:00:00|6612.7|6609.9|6612.4|6609.6|6613|6610.2|6610.4|6607.6|451
1615496700000|2021-03-11 21:05:00|6611.5|6608.7|6608|6605.2|6613.6|6610.6|6608|6605.2|336
1615497000000|2021-03-11 21:10:00|6608.4|6605.6|6610.4|6607.6|6611.4|6608.6|6608|6605.2|144
1615497300000|2021-03-11 21:15:00|6611.4|6608.6|6610|6607.2|6611.4|6608.6|6609.4|6606.6|155
1615497600000|2021-03-11 21:20:00|6610.4|6607.6|6612|6609.2|6612|6609.2|6610|6607.2|247
1615497900000|2021-03-11 21:25:00|6612.4|6609.6|6610.5|6607.7|6612.7|6609.9|6610|6607.2|184
1615498200000|2021-03-11 21:30:00|6610.7|6607.9|6611.4|6608.6|6613.4|6610.6|6609.4|6606.6|330
1615498500000|2021-03-11 21:35:00|6611.7|6608.9|6603.7|6600.9|6612|6609.2|6600.5|6597.7|1030
1615498800000|2021-03-11 21:40:00|6604|6601.2|6604.7|6601.9|6606|6603.2|6604|6601.2|142
1615499100000|2021-03-11 21:45:00|6605|6602.2|6597|6594.2|6605.8|6603|6597|6594.2|526
1615499400000|2021-03-11 21:50:00|6597.4|6594.6|6593.9|6591.1|6597.7|6594.9|6593.4|6590.6|232
1615499700000|2021-03-11 21:55:00|6594|6591.2|6591|6588.2|6594.9|6591.6|6587.7|6584.9|431
1615503600000|2021-03-11 23:00:00|6593.5|6590.7|6591.5|6588.7|6597.5|6594.2|6590.7|6587.4|195
1615503900000|2021-03-11 23:05:00|6591.7|6588.9|6595.4|6592.6|6597|6594.2|6591|6588.2|92
1615504200000|2021-03-11 23:10:00|6595.5|6592.7|6592|6589.2|6596|6593.2|6591.5|6588.7|86
1615504500000|2021-03-11 23:15:00|6591.9|6589.1|6594|6591.2|6594.4|6591.6|6591|6588.2|60
1615504800000|2021-03-11 23:20:00|6594.3|6591.5|6593.5|6590.7|6595|6592.2|6593|6590.2|58
1615505100000|2021-03-11 23:25:00|6593.4|6590.6|6593|6590.2|6594|6591.2|6592.7|6589.9|23
1615505400000|2021-03-11 23:30:00|6592.9|6590.1|6593|6590.2|6593|6590.2|6591|6588.2|90
1615505700000|2021-03-11 23:35:00|6592|6589.2|6596.2|6593.4|6597.7|6594.9|6591.5|6588.7|77
1615506000000|2021-03-11 23:40:00|6596.3|6593.5|6594.5|6591.7|6596.7|6593.9|6592.9|6590.1|44
1615506300000|2021-03-11 23:45:00|6594.8|6592|6592|6589.2|6596.7|6593.9|6591.5|6588.7|59
1615506600000|2021-03-11 23:50:00|6591.5|6588.7|6593.9|6591.1|6594.2|6591.4|6590.9|6588|102
1615506900000|2021-03-11 23:55:00|6593.5|6590.7|6590|6587.2|6594.2|6591.4|6589|6586.2|109
1615507200000|2021-03-12 00:00:00|6589.9|6587.1|6598|6595.2|6598|6595.2|6589|6586.2|172
1615507500000|2021-03-12 00:05:00|6598.7|6595.9|6597.3|6594.5|6601|6598.2|6596.7|6593.9|1208
1615507800000|2021-03-12 00:10:00|6597.8|6595|6596.7|6593.9|6597.8|6595|6594.2|6591.4|78
1615508100000|2021-03-12 00:15:00|6596.3|6593.5|6594.8|6592|6596.8|6594|6592.5|6589.7|65
1615508400000|2021-03-12 00:20:00|6594.7|6591.9|6587.9|6585.1|6594.8|6592|6585.8|6583|306
1615508700000|2021-03-12 00:25:00|6587.3|6584.5|6585.2|6582.4|6589.7|6586.9|6585.2|6582.4|104
1615509000000|2021-03-12 00:30:00|6584.8|6582|6585.8|6583|6585.8|6583|6580.8|6578|158
1615509300000|2021-03-12 00:35:00|6585.7|6582.9|6585.8|6583|6587.4|6584.6|6582.8|6580|86
1615509600000|2021-03-12 00:40:00|6585.9|6583.1|6589.8|6587|6590.8|6588|6585.8|6583|90
1615509900000|2021-03-12 00:45:00|6589.9|6587.1|6589.8|6587|6589.9|6587.1|6587.2|6584.4|61
1615510200000|2021-03-12 00:50:00|6588.9|6586.1|6585.8|6583|6589.3|6586.5|6585.2|6582.4|97
1615510500000|2021-03-12 00:55:00|6586.2|6583.4|6586.8|6584|6587.4|6584.6|6584.4|6581.6|99
1615510800000|2021-03-12 01:00:00|6585.9|6583.1|6564.3|6561.5|6586.8|6584|6563.8|6561|1059
1615511100000|2021-03-12 01:05:00|6564|6561.2|6578.3|6575.5|6579.8|6577|6560.4|6557.6|822
1615511400000|2021-03-12 01:10:00|6577.9|6575.1|6576.8|6574|6580.8|6578|6575.8|6573|234
1615511700000|2021-03-12 01:15:00|6576.5|6573.7|6579.8|6577|6585.8|6583|6575.4|6572.6|289
1615512000000|2021-03-12 01:20:00|6579.7|6576.9|6579.8|6577|6581.9|6579.1|6578.2|6575.4|124
1615512300000|2021-03-12 01:25:00|6579.4|6576.6|6582.8|6580|6583.4|6580.6|6579.4|6576.6|251
1615512600000|2021-03-12 01:30:00|6583.3|6580.5|6590.8|6588|6590.8|6588|6581.8|6579|365
1615512900000|2021-03-12 01:35:00|6591.2|6588.4|6588.8|6586|6595.8|6593|6588.4|6585.6|784
1615513200000|2021-03-12 01:40:00|6588.5|6585.7|6583.3|6580.5|6590.2|6587.4|6582.2|6579.4|166
1615513500000|2021-03-12 01:45:00|6583.4|6580.6|6581.3|6578.5|6584.4|6581.6|6578.8|6576|260
1615513800000|2021-03-12 01:50:00|6581.4|6578.6|6579.8|6577|6583.3|6580.5|6577.8|6575|143
1615514100000|2021-03-12 01:55:00|6580|6577.2|6581.3|6578.5|6584.8|6582|6579.4|6576.6|143
1615514400000|2021-03-12 02:00:00|6580.9|6578.1|6576.4|6573.6|6584.8|6582|6576.4|6573.6|207
1615514700000|2021-03-12 02:05:00|6576.8|6574|6573.9|6571.1|6578.8|6576|6572.4|6569.6|372
1615515000000|2021-03-12 02:10:00|6573.8|6571|6583|6580.2|6584.4|6581.6|6572.9|6570.1|323
1615515300000|2021-03-12 02:15:00|6583.4|6580.6|6590.9|6588.1|6592|6589.2|6582.4|6579.6|313
1615515600000|2021-03-12 02:20:00|6591.4|6588.6|6587.9|6585.1|6596.4|6593.6|6587.9|6585.1|550
1615515900000|2021-03-12 02:25:00|6587.8|6585|6580.8|6578|6589.3|6586.5|6579.8|6577|365
1615516200000|2021-03-12 02:30:00|6580.4|6577.6|6587.7|6584.9|6587.8|6585|6575.2|6572.4|462
1615516500000|2021-03-12 02:35:00|6588.3|6585.5|6586.4|6583.6|6590.4|6587.6|6583.8|6581|425
1615516800000|2021-03-12 02:40:00|6586.8|6584|6578.4|6575.6|6587.3|6584.5|6578.2|6575.4|281
1615517100000|2021-03-12 02:45:00|6578.2|6575.4|6579.9|6577.1|6581.8|6579|6576.4|6573.6|260
1615517400000|2021-03-12 02:50:00|6579.8|6577|6571.8|6569|6579.8|6577|6569.8|6567|454
1615517700000|2021-03-12 02:55:00|6571.4|6568.6|6577.8|6575|6578.8|6576|6571.2|6568.4|285
1615518000000|2021-03-12 03:00:00|6576.8|6574|6577.8|6575|6582.7|6579.9|6575.8|6573|240
1615518300000|2021-03-12 03:05:00|6577.9|6575.1|6577.7|6574.9|6580.8|6578|6576.8|6574|104
1615518600000|2021-03-12 03:10:00|6577.8|6575|6578.8|6576|6578.8|6576|6575.8|6573|88
1615518900000|2021-03-12 03:15:00|6579.4|6576.6|6576.8|6574|6579.8|6577|6576.8|6574|73
1615519200000|2021-03-12 03:20:00|6577|6574.2|6585.8|6583|6586.1|6583.3|6576.8|6574|205
1615519500000|2021-03-12 03:25:00|6585.6|6582.8|6583.8|6581|6586.8|6584|6582.8|6580|211
1615519800000|2021-03-12 03:30:00|6583.6|6580.8|6580.8|6578|6586.1|6583.3|6579.8|6577|145
1615520100000|2021-03-12 03:35:00|6581.3|6578.5|6585.8|6583|6585.8|6583|6580.8|6578|109
1615520400000|2021-03-12 03:40:00|6585.4|6582.6|6588.8|6586|6589.4|6586.6|6583.8|6581|210
1615520700000|2021-03-12 03:45:00|6588.4|6585.6|6585.8|6583|6588.4|6585.6|6584.9|6582.1|145
1615521000000|2021-03-12 03:50:00|6585.6|6582.8|6582.1|6579.3|6585.8|6583|6580.1|6577.3|174
1615521300000|2021-03-12 03:55:00|6582.3|6579.5|6581.4|6578.6|6583.4|6580.6|6581.3|6578.5|47
1615521600000|2021-03-12 04:00:00|6580.9|6578.1|6582.4|6579.6|6584.4|6581.6|6580.4|6577.6|107
1615521900000|2021-03-12 04:05:00|6582.8|6580|6583.4|6580.6|6585.4|6582.6|6581.4|6578.6|54
1615522200000|2021-03-12 04:10:00|6582.9|6580.1|6590.8|6588|6591.4|6588.6|6582.4|6579.6|252
1615522500000|2021-03-12 04:15:00|6590.4|6587.6|6585.8|6583|6590.4|6587.6|6584.9|6582.1|133
1615522800000|2021-03-12 04:20:00|6585.4|6582.6|6582.4|6579.6|6586.4|6583.6|6581.4|6578.6|87
1615523100000|2021-03-12 04:25:00|6583.1|6580.3|6584.9|6582.1|6585.4|6582.6|6582.4|6579.6|60
1615523400000|2021-03-12 04:30:00|6584.8|6582|6584.4|6581.6|6585.4|6582.6|6583.4|6580.6|64
1615523700000|2021-03-12 04:35:00|6584.8|6582|6583.9|6581.1|6584.8|6582|6582.4|6579.6|49
1615524000000|2021-03-12 04:40:00|6584.4|6581.6|6584.4|6581.6|6585.4|6582.6|6583.4|6580.6|41
1615524300000|2021-03-12 04:45:00|6584.3|6581.5|6581.9|6579.1|6584.3|6581.5|6580.9|6578.1|98
1615524600000|2021-03-12 04:50:00|6582.4|6579.6|6582.4|6579.6|6582.8|6580|6580.8|6578|47
1615524900000|2021-03-12 04:55:00|6582.5|6579.7|6582.4|6579.6|6583.4|6580.6|6581.4|6578.6|46
1615525200000|2021-03-12 05:00:00|6582.8|6580|6585.8|6583|6587.8|6585|6582.4|6579.6|115
1615525500000|2021-03-12 05:05:00|6586.4|6583.6|6580.4|6577.6|6586.4|6583.6|6580.4|6577.6|64
1615525800000|2021-03-12 05:10:00|6580.8|6578|6572.8|6570|6580.9|6578.1|6572.4|6569.6|409
1615526100000|2021-03-12 05:15:00|6572.6|6569.8|6574.8|6572|6574.8|6572|6569.8|6567|239
1615526400000|2021-03-12 05:20:00|6574.4|6571.6|6576.8|6574|6576.8|6574|6573.4|6570.6|115
1615526700000|2021-03-12 05:25:00|6576.4|6573.6|6576.8|6574|6576.9|6574.1|6575.4|6572.6|60
1615527000000|2021-03-12 05:30:00|6576.4|6573.6|6576.8|6574|6577.4|6574.6|6569.8|6567|263
1615527300000|2021-03-12 05:35:00|6576.4|6573.6|6575.4|6572.6|6577|6574|6571|6567|271
1615527600000|2021-03-12 05:40:00|6574.8|6572|6569.8|6567|6575.8|6573|6569.1|6566.3|252
1615527900000|2021-03-12 05:45:00|6569.4|6566.6|6577.1|6574.3|6577.8|6575|6569.1|6566.3|329
1615528200000|2021-03-12 05:50:00|6576.8|6574|6570.8|6568|6578.8|6576|6568.1|6565.3|349
1615528500000|2021-03-12 05:55:00|6570.9|6568.1|6573.8|6571|6573.8|6571|6570.3|6567.5|197
1615528800000|2021-03-12 06:00:00|6573.4|6570.6|6571.1|6568.3|6574.1|6571.3|6569.4|6566.6|180
1615529100000|2021-03-12 06:05:00|6570.8|6568|6570.1|6567.3|6573.8|6571|6570.1|6567.3|124
1615529400000|2021-03-12 06:10:00|6570.6|6567.8|6566.8|6564|6571.1|6568.3|6565.1|6562.3|304
1615529700000|2021-03-12 06:15:00|6567.1|6564.3|6568.8|6566|6569.8|6567|6564.8|6562|224
1615530000000|2021-03-12 06:20:00|6568.1|6565.3|6563.8|6561|6568.3|6565.5|6561.4|6558.6|189
1615530300000|2021-03-12 06:25:00|6563.9|6561.1|6565.8|6563|6568.8|6566|6563.4|6560.6|205
1615530600000|2021-03-12 06:30:00|6566.4|6563.6|6556.8|6554|6566.4|6563.6|6554.4|6551.6|720
1615530900000|2021-03-12 06:35:00|6557.1|6554.3|6556.4|6553.6|6558.8|6556|6555.8|6553|251
1615531200000|2021-03-12 06:40:00|6556.8|6554|6553.8|6551|6561.4|6558.6|6553.4|6550.6|277
1615531500000|2021-03-12 06:45:00|6554.4|6551.6|6555.8|6553|6557.3|6554.5|6553.1|6550.3|252
1615531800000|2021-03-12 06:50:00|6555.4|6552.6|6556.6|6553.8|6558.8|6556|6552.8|6550|763
1615532100000|2021-03-12 06:55:00|6556.3|6553.5|6554.8|6552|6559.8|6557|6554.4|6551.6|323
1615532400000|2021-03-12 07:00:00|6554.4|6551.6|6559.6|6556.8|6560.1|6557.3|6547.4|6544.6|701
1615532700000|2021-03-12 07:05:00|6559.8|6557|6559.4|6556.6|6561.5|6558.7|6557.8|6555|373
1615533000000|2021-03-12 07:10:00|6559.3|6556.5|6548.8|6546|6560.4|6557.6|6547.8|6545|400
1615533300000|2021-03-12 07:15:00|6548.4|6545.6|6551.8|6549|6553.1|6550.3|6546.9|6544.1|542
1615533600000|2021-03-12 07:20:00|6551.3|6548.5|6549.8|6547|6555.5|6552.7|6541.4|6538.6|759
1615533900000|2021-03-12 07:25:00|6549.9|6547.1|6560.8|6558|6560.8|6558|6548.8|6546|592
1615534200000|2021-03-12 07:30:00|6561.1|6558.3|6556.9|6554.1|6561.1|6558.3|6555.8|6553|493
1615534500000|2021-03-12 07:35:00|6556.8|6554|6549.4|6546.6|6557.8|6555|6544.6|6541.8|611
1615534800000|2021-03-12 07:40:00|6549.8|6547|6557.8|6555|6560.4|6557.6|6549.8|6547|594
1615535100000|2021-03-12 07:45:00|6557.4|6554.6|6566.4|6563.6|6567.4|6564.6|6555.8|6553|789
1615535400000|2021-03-12 07:50:00|6565.4|6562.6|6573.4|6570.6|6573.4|6570.6|6564.4|6561.6|770
1615535700000|2021-03-12 07:55:00|6573.8|6571|6563.4|6560.6|6575.4|6572.6|6562.8|6560|2614
1615536000000|2021-03-12 08:00:00|6562.8|6560|6571.8|6569|6575.8|6573|6561.9|6559.1|1370
1615536300000|2021-03-12 08:05:00|6571.9|6569.1|6565.1|6562.3|6572.4|6569.6|6555.8|6553|1246
1615536600000|2021-03-12 08:10:00|6564.8|6562|6574.8|6572|6574.8|6572|6561.4|6558.6|906
1615536900000|2021-03-12 08:15:00|6573.9|6571.1|6578.8|6576|6581.8|6579|6570|6567.2|876
1615537200000|2021-03-12 08:20:00|6578.9|6576.1|6579.4|6576.6|6580.8|6578|6575.8|6573|655
1615537500000|2021-03-12 08:25:00|6579.3|6576.5|6581.8|6579|6586.1|6583.3|6578.4|6575.6|1144
1615537800000|2021-03-12 08:30:00|6581.4|6578.6|6583.3|6580.5|6588.4|6585.6|6579.4|6576.6|1093
1615538100000|2021-03-12 08:35:00|6583.8|6581|6562.1|6559.3|6583.8|6581|6560.8|6558|1642
1615538400000|2021-03-12 08:40:00|6561.8|6559|6559.1|6556.3|6568.1|6565.3|6554.3|6551.5|700
1615538700000|2021-03-12 08:45:00|6558.1|6555.3|6560.8|6558|6569.1|6566.3|6556.8|6554|933
1615539000000|2021-03-12 08:50:00|6561.3|6558.5|6568.1|6565.3|6568.8|6566|6559.8|6557|495
1615539300000|2021-03-12 08:55:00|6568.3|6565.5|6559.3|6556.5|6572.1|6569.3|6557.3|6554.5|707
1615539600000|2021-03-12 09:00:00|6559.1|6556.3|6560.8|6558|6563.4|6560.6|6553.8|6551|732
1615539900000|2021-03-12 09:05:00|6560.4|6557.6|6580.8|6578|6581.4|6578.6|6560.1|6557.3|949
1615540200000|2021-03-12 09:10:00|6580.4|6577.6|6577.4|6574.6|6587.1|6584.3|6577.4|6574.6|841
1615540500000|2021-03-12 09:15:00|6577.8|6575|6582.4|6579.6|6582.4|6579.6|6573.4|6570.6|1081
1615540800000|2021-03-12 09:20:00|6582.8|6580|6570.8|6568|6584.8|6582|6568.4|6565.6|709
1615541100000|2021-03-12 09:25:00|6570.4|6567.6|6573.8|6571|6579.8|6577|6569.3|6566.5|578
1615541400000|2021-03-12 09:30:00|6573.4|6570.6|6593.8|6591|6596.4|6593.6|6573.1|6570.3|1201
1615541700000|2021-03-12 09:35:00|6593.4|6590.6|6595.9|6593.1|6598.4|6595.6|6591.4|6588.6|870
1615542000000|2021-03-12 09:40:00|6596|6593.2|6594.8|6592|6600.4|6597.6|6592.4|6589.6|943
1615542300000|2021-03-12 09:45:00|6594.4|6591.6|6595.4|6592.6|6600.8|6598|6592.4|6589.6|591
1615542600000|2021-03-12 09:50:00|6595.8|6593|6592.3|6589.5|6596.4|6593.6|6590.9|6588.1|522
1615542900000|2021-03-12 09:55:00|6592.8|6590|6592.9|6590.1|6596.4|6593.6|6589.8|6587|418
1615543200000|2021-03-12 10:00:00|6593.4|6590.6|6587.9|6585.1|6596.4|6593.6|6586.4|6583.6|1679
1615543500000|2021-03-12 10:05:00|6588.4|6585.6|6589.4|6586.6|6591.3|6588.5|6586.3|6583.5|455
1615543800000|2021-03-12 10:10:00|6590.4|6587.6|6590.9|6588.1|6593.4|6590.6|6589.4|6586.6|303
1615544100000|2021-03-12 10:15:00|6590.8|6588|6591.4|6588.6|6592.9|6590.1|6586.9|6584.1|293
1615544400000|2021-03-12 10:20:00|6590.9|6588.1|6607.4|6604.6|6607.4|6604.6|6589.4|6586.6|1220
1615544700000|2021-03-12 10:25:00|6607.8|6605|6610.4|6607.6|6614.6|6611.8|6606.4|6603.6|2090
1615545000000|2021-03-12 10:30:00|6610.8|6608|6621|6618.2|6622.1|6619.3|6608.4|6605.6|1461
1615545300000|2021-03-12 10:35:00|6620.6|6617.8|6619.8|6617|6621.4|6618.6|6613.6|6610.8|1122
1615545600000|2021-03-12 10:40:00|6619.9|6617.1|6620|6617.2|6622.4|6619.6|6615.8|6613|817
1615545900000|2021-03-12 10:45:00|6619.6|6616.8|6612.4|6609.6|6620|6617.2|6610.4|6607.6|699
1615546200000|2021-03-12 10:50:00|6611.8|6609|6603.9|6601.1|6612.4|6609.6|6603.4|6600.6|790
1615546500000|2021-03-12 10:55:00|6604.3|6601.5|6603.4|6600.6|6604.9|6602.1|6599|6596.2|558
1615546800000|2021-03-12 11:00:00|6603.3|6600.5|6600.4|6597.6|6603.4|6600.6|6599.4|6596.6|358
1615547100000|2021-03-12 11:05:00|6600.8|6598|6589.6|6586.8|6601.4|6598.6|6587.8|6585|1171
1615547400000|2021-03-12 11:10:00|6589.1|6586.3|6594.8|6592|6596.8|6594|6587.8|6585|550
1615547700000|2021-03-12 11:15:00|6594.6|6591.8|6580.8|6578|6594.8|6592|6575.3|6572.5|1093
1615548000000|2021-03-12 11:20:00|6581.1|6578.3|6568.8|6566|6581.8|6579|6568.8|6566|883
1615548300000|2021-03-12 11:25:00|6568.4|6565.6|6561.3|6558.5|6568.8|6566|6558.1|6555.3|1588
1615548600000|2021-03-12 11:30:00|6561.1|6558.3|6567.1|6564.3|6568.8|6566|6554.8|6552|1244
1615548900000|2021-03-12 11:35:00|6566.8|6564|6573.1|6570.3|6573.6|6570.8|6560.1|6557.3|1075
1615549200000|2021-03-12 11:40:00|6572.8|6570|6562.8|6560|6574.1|6571.3|6561.8|6559|719
1615549500000|2021-03-12 11:45:00|6561.4|6558.6|6574.1|6571.3|6577.1|6574.3|6556.1|6553.3|1373
1615549800000|2021-03-12 11:50:00|6573.8|6571|6576.8|6574|6578.4|6575.6|6571.1|6568.3|573
1615550100000|2021-03-12 11:55:00|6576.4|6573.6|6580.8|6578|6584.4|6581.6|6575.3|6572.5|752
1615550400000|2021-03-12 12:00:00|6580.5|6577.7|6592.4|6589.6|6592.4|6589.6|6574.1|6571.3|1131
1615550700000|2021-03-12 12:05:00|6592.1|6589.3|6583.8|6581|6595.8|6593|6579.1|6576.3|1172
1615551000000|2021-03-12 12:10:00|6584.3|6581.5|6583.8|6581|6591.4|6588.6|6581.8|6579|740
1615551300000|2021-03-12 12:15:00|6583.9|6581.1|6580.1|6577.3|6588.8|6586|6577.1|6574.3|701
1615551600000|2021-03-12 12:20:00|6579.8|6577|6584.9|6582.1|6588.4|6585.6|6579.1|6576.3|404
1615551900000|2021-03-12 12:25:00|6584.8|6582|6585.3|6582.5|6587.8|6585|6583.8|6581|184
1615552200000|2021-03-12 12:30:00|6585.4|6582.6|6577.8|6575|6588.4|6585.6|6577.3|6574.5|516
1615552500000|2021-03-12 12:35:00|6577.6|6574.8|6584.6|6581.8|6585.1|6582.3|6575.8|6573|630
1615552800000|2021-03-12 12:40:00|6584.5|6581.7|6581.1|6578.3|6585.6|6582.8|6578.4|6575.6|474
1615553100000|2021-03-12 12:45:00|6580.8|6578|6582.1|6579.3|6582.6|6579.8|6573.1|6570.3|784
1615553400000|2021-03-12 12:50:00|6581.1|6578.3|6577.1|6574.3|6583.1|6580.3|6576.6|6573.8|315
1615553700000|2021-03-12 12:55:00|6576.6|6573.8|6575.1|6572.3|6580.1|6577.3|6573.1|6570.3|472
1615554000000|2021-03-12 13:00:00|6575.3|6572.5|6593.4|6590.6|6595.1|6592.3|6571.1|6568.3|2361
1615554300000|2021-03-12 13:05:00|6593.1|6590.3|6584.4|6581.6|6599.6|6596.8|6581.4|6578.6|2454
1615554600000|2021-03-12 13:10:00|6584.3|6581.5|6586.4|6583.6|6586.8|6584|6573.4|6570.6|1413
1615554900000|2021-03-12 13:15:00|6586.1|6583.3|6582|6579.2|6586.9|6584.1|6575.8|6573|2241
1615555200000|2021-03-12 13:20:00|6581.6|6578.8|6588|6585.2|6595.4|6592.6|6581|6578.2|1020
1615555500000|2021-03-12 13:25:00|6587.6|6584.8|6591.1|6588.3|6592|6589.2|6585.6|6582.8|674
1615555800000|2021-03-12 13:30:00|6591|6588.2|6594.6|6591.8|6598.6|6595.8|6587|6584.2|1193
1615556100000|2021-03-12 13:35:00|6595|6592.2|6600.6|6597.8|6602.6|6599.8|6593.4|6590.6|1136
1615556400000|2021-03-12 13:40:00|6600.4|6597.6|6604.6|6601.8|6607.6|6604.8|6596.4|6593.6|1312
1615556700000|2021-03-12 13:45:00|6604.5|6601.7|6587|6584.2|6606.6|6603.8|6585|6582.2|1526
1615557000000|2021-03-12 13:50:00|6587.1|6584.3|6595.6|6592.8|6596.6|6593.8|6581.4|6578.6|1548
1615557300000|2021-03-12 13:55:00|6594.6|6591.8|6583|6580.2|6596.6|6593.8|6582.4|6579.6|978
1615557600000|2021-03-12 14:00:00|6582.4|6579.6|6576.7|6573.9|6587.7|6584.9|6573.1|6570.3|4688
1615557900000|2021-03-12 14:05:00|6577.1|6574.3|6592.4|6589.6|6593.4|6590.6|6567.7|6564.9|2455
1615558200000|2021-03-12 14:10:00|6592.7|6589.9|6585.7|6582.9|6593.7|6590.9|6584.1|6581.3|1332
1615558500000|2021-03-12 14:15:00|6586.1|6583.3|6574.2|6571.4|6588.2|6585.4|6574.1|6571.3|1090
1615558800000|2021-03-12 14:20:00|6574.4|6571.6|6569.7|6566.9|6577.7|6574.9|6568.4|6565.6|1456
1615559100000|2021-03-12 14:25:00|6570|6567.2|6574.7|6571.9|6575.4|6572.6|6562.7|6559.9|2144
1615559400000|2021-03-12 14:30:00|6574.4|6571.6|6592.6|6589.8|6595.6|6592.8|6566.7|6563.9|4496
1615559700000|2021-03-12 14:35:00|6592.4|6589.6|6572.2|6569.4|6601.6|6598.8|6570.1|6567.3|3735
1615560000000|2021-03-12 14:40:00|6572.1|6569.3|6588|6585.2|6589.5|6586.7|6570.1|6567.3|2415
1615560300000|2021-03-12 14:45:00|6588.4|6585.6|6582.1|6579.3|6589|6586.2|6574|6571.2|1877
1615560600000|2021-03-12 14:50:00|6582.2|6579.4|6590.7|6587.9|6592.7|6589.9|6579.1|6576.3|1490
1615560900000|2021-03-12 14:55:00|6590.4|6587.6|6583.7|6580.9|6592.2|6589.4|6580.1|6577.3|1079
1615561200000|2021-03-12 15:00:00|6584.1|6581.3|6584.7|6581.9|6587.2|6584.4|6574.1|6571.3|1292
1615561500000|2021-03-12 15:05:00|6585.1|6582.3|6580.2|6577.4|6589.7|6586.9|6576.1|6573.3|2128
1615561800000|2021-03-12 15:10:00|6580.1|6577.3|6567.1|6564.3|6583.1|6580.3|6565.1|6562.3|3572
1615562100000|2021-03-12 15:15:00|6567.4|6564.6|6578.2|6575.4|6578.7|6575.9|6562.1|6559.3|2779
1615562400000|2021-03-12 15:20:00|6577.7|6574.9|6586.4|6583.6|6587.4|6584.6|6571.7|6568.9|2478
1615562700000|2021-03-12 15:25:00|6586.2|6583.4|6584.2|6581.4|6586.7|6583.9|6576.1|6573.3|1367
1615563000000|2021-03-12 15:30:00|6584.4|6581.6|6573.1|6570.3|6586.7|6583.9|6570.1|6567.3|1863
1615563300000|2021-03-12 15:35:00|6573.7|6570.9|6580.1|6577.3|6580.1|6577.3|6570.1|6567.3|1212
1615563600000|2021-03-12 15:40:00|6579.1|6576.3|6573.1|6570.3|6580.1|6577.3|6572.1|6569.3|1034
1615563900000|2021-03-12 15:45:00|6572.4|6569.6|6574.1|6571.3|6575.1|6572.3|6567.1|6564.3|3951
1615564200000|2021-03-12 15:50:00|6573.9|6571.1|6570.9|6568.1|6575|6572.2|6559.9|6557.1|2563
1615564500000|2021-03-12 15:55:00|6570.5|6567.7|6581.9|6579.1|6582.5|6579.7|6569.9|6567.1|2647
1615564800000|2021-03-12 16:00:00|6581.1|6578.3|6577.9|6575.1|6581.9|6579.1|6572.9|6570.1|1709
1615565100000|2021-03-12 16:05:00|6576.9|6574.1|6573.5|6570.7|6577.5|6574.7|6564.1|6561.3|2462
1615565400000|2021-03-12 16:10:00|6573.9|6571.1|6580.1|6577.3|6582.9|6580.1|6571|6568.2|1561
1615565700000|2021-03-12 16:15:00|6580.5|6577.7|6590.5|6587.7|6590.5|6587.7|6579.1|6576.3|1524
1615566000000|2021-03-12 16:20:00|6590|6587.2|6594.5|6591.7|6603.9|6601.1|6589.9|6587.1|2289
1615566300000|2021-03-12 16:25:00|6594.9|6592.1|6606.9|6604.1|6610.1|6607.3|6594.5|6591.7|3217
1615566600000|2021-03-12 16:30:00|6605.9|6603.1|6604.9|6602.1|6607.5|6604.7|6601.1|6598.3|1707
1615566900000|2021-03-12 16:35:00|6604.1|6601.3|6609.1|6606.3|6610.5|6607.7|6600.5|6597.7|1981
1615567200000|2021-03-12 16:40:00|6609.5|6606.7|6605.1|6602.3|6611.1|6608.3|6604.1|6601.3|3139
1615567500000|2021-03-12 16:45:00|6605.5|6602.7|6609.1|6606.3|6612.9|6610.1|6603.9|6601.1|1154
1615567800000|2021-03-12 16:50:00|6609.4|6606.6|6608.5|6605.7|6614.1|6611.3|6604.1|6601.3|1312
1615568100000|2021-03-12 16:55:00|6609.3|6606.5|6611.1|6608.3|6612.5|6609.7|6606.9|6604.1|1026
1615568400000|2021-03-12 17:00:00|6611.5|6608.7|6611.9|6609.1|6619.1|6616.3|6609.4|6606.6|1868
1615568700000|2021-03-12 17:05:00|6612.5|6609.7|6611.5|6608.7|6614.5|6611.7|6607.1|6604.3|1020
1615569000000|2021-03-12 17:10:00|6611.6|6608.8|6600.1|6597.3|6612.1|6609.3|6597.9|6595.1|2061
1615569300000|2021-03-12 17:15:00|6600.5|6597.7|6600.9|6598.1|6604.1|6601.3|6595.1|6592.3|1001
1615569600000|2021-03-12 17:20:00|6601|6598.2|6597.5|6594.7|6605.5|6602.7|6597.1|6594.3|751
1615569900000|2021-03-12 17:25:00|6597.6|6594.8|6606.1|6603.3|6607.9|6605.1|6597.5|6594.7|804
1615570200000|2021-03-12 17:30:00|6606.5|6603.7|6602.5|6599.7|6607.5|6604.7|6599.9|6597.1|646
1615570500000|2021-03-12 17:35:00|6602.9|6600.1|6602.5|6599.7|6605.1|6602.3|6599.1|6596.3|1300
1615570800000|2021-03-12 17:40:00|6603|6600.2|6603.1|6600.3|6606.5|6603.7|6598.1|6595.3|610
1615571100000|2021-03-12 17:45:00|6602.9|6600.1|6602.1|6599.3|6607.1|6604.3|6600.9|6598.1|757
1615571400000|2021-03-12 17:50:00|6602.5|6599.7|6606.1|6603.3|6608.5|6605.7|6602.1|6599.3|707
1615571700000|2021-03-12 17:55:00|6606.5|6603.7|6598.5|6595.7|6606.5|6603.7|6598.1|6595.3|688
1615572000000|2021-03-12 18:00:00|6598.1|6595.3|6596.9|6594.1|6604.5|6601.7|6594.9|6592.1|1033
1615572300000|2021-03-12 18:05:00|6596.5|6593.7|6586.7|6583.9|6596.9|6594.1|6585.9|6583.1|13548
1615572600000|2021-03-12 18:10:00|6585.9|6583.1|6584.3|6581.5|6588.3|6585.5|6581.9|6579.1|1458
1615572900000|2021-03-12 18:15:00|6584.7|6581.9|6590.1|6587.3|6596.7|6593.9|6580.7|6577.9|4975
1615573200000|2021-03-12 18:20:00|6589.7|6586.9|6590.7|6587.9|6594.1|6591.3|6588.7|6585.9|963
1615573500000|2021-03-12 18:25:00|6590.6|6587.8|6584.5|6581.7|6592.1|6589.3|6582.5|6579.7|1106
1615573800000|2021-03-12 18:30:00|6584.1|6581.3|6582.1|6579.3|6586.1|6583.3|6578.5|6575.7|1703
1615574100000|2021-03-12 18:35:00|6581.5|6578.7|6584.1|6581.3|6585.5|6582.7|6576.5|6573.7|1667
1615574400000|2021-03-12 18:40:00|6584.5|6581.7|6583.1|6580.3|6585.5|6582.7|6578.7|6575.9|646
1615574700000|2021-03-12 18:45:00|6582.8|6580|6569.9|6567.1|6584.5|6581.7|6567.9|6565.1|2502
1615575000000|2021-03-12 18:50:00|6569.5|6566.7|6566.6|6563.8|6571.6|6568.8|6566|6563.2|3136
1615575300000|2021-03-12 18:55:00|6566.5|6563.7|6565|6562.2|6567|6564.2|6559|6556.2|1506
1615575600000|2021-03-12 19:00:00|6564.6|6561.8|6559|6556.2|6565.6|6562.8|6557|6554.2|1564
1615575900000|2021-03-12 19:05:00|6559.1|6556.3|6573.2|6570.4|6574.9|6572.1|6559|6556.2|2758
1615576200000|2021-03-12 19:10:00|6572.9|6570.1|6569.2|6566.4|6574.2|6571.4|6568.5|6565.7|1407
1615576500000|2021-03-12 19:15:00|6569.5|6566.7|6570.5|6567.7|6570.9|6568.1|6556.2|6553.4|1957
1615576800000|2021-03-12 19:20:00|6570.2|6567.4|6566|6563.2|6573.2|6570.4|6562|6559.2|3374
1615577100000|2021-03-12 19:25:00|6565.6|6562.8|6563.2|6560.4|6570.2|6567.4|6555.1|6552.3|7140
1615577400000|2021-03-12 19:30:00|6562.5|6559.7|6553|6550.2|6563.6|6560.8|6553|6550.2|3041
1615577700000|2021-03-12 19:35:00|6553.1|6550.3|6566.2|6563.4|6571.2|6568.4|6553.1|6550.3|1999
1615578000000|2021-03-12 19:40:00|6566.1|6563.3|6570.6|6567.8|6571.2|6568.4|6563.6|6560.8|722
1615578300000|2021-03-12 19:45:00|6570.2|6567.4|6566.6|6563.8|6571.6|6568.8|6566|6563.2|1165
1615578600000|2021-03-12 19:50:00|6567|6564.2|6555.6|6552.8|6567.4|6564.6|6553|6550.2|1313
1615578900000|2021-03-12 19:55:00|6556|6553.2|6553|6550.2|6558|6555.2|6549|6546.2|1152
1615579200000|2021-03-12 20:00:00|6553.1|6550.3|6557.5|6554.7|6559|6556.2|6552|6549.2|600
1615579500000|2021-03-12 20:05:00|6557.6|6554.8|6556.6|6553.8|6561|6558.2|6556.6|6553.8|1142
1615579800000|2021-03-12 20:10:00|6557|6554.2|6559.6|6556.8|6560|6557.2|6555.6|6552.8|703
1615580100000|2021-03-12 20:15:00|6560|6557.2|6561.2|6558.4|6563.7|6560.9|6560|6557.2|476
1615580400000|2021-03-12 20:20:00|6562.2|6559.4|6562.2|6559.4|6563.6|6560.8|6561.2|6558.4|230
1615580700000|2021-03-12 20:25:00|6561.2|6558.4|6558.9|6556.1|6562.2|6559.4|6558.2|6555.4|227
1615581000000|2021-03-12 20:30:00|6559.2|6556.4|6558.2|6555.4|6561.9|6559.1|6556.9|6554.1|260
1615581300000|2021-03-12 20:35:00|6558.5|6555.7|6566.2|6563.4|6566.9|6564.1|6558.2|6555.4|344
1615581600000|2021-03-12 20:40:00|6565.9|6563.1|6566.2|6563.4|6567.2|6564.4|6565.2|6562.4|286
1615581900000|2021-03-12 20:45:00|6566.5|6563.7|6570.2|6567.4|6570.2|6567.4|6566.2|6563.4|248
1615582200000|2021-03-12 20:50:00|6570|6567.2|6564.2|6561.4|6570|6567.2|6563.7|6560.9|416
1615582500000|2021-03-12 20:55:00|6564.5|6561.7|6567.2|6564.4|6567.2|6564.4|6562.9|6560.1|496
1615582800000|2021-03-12 21:00:00|6567.6|6564.8|6563.4|6560.6|6568.2|6565.4|6562.9|6560.1|290
1615583100000|2021-03-12 21:05:00|6563.5|6560.7|6563.1|6560.3|6563.6|6560.8|6561.5|6558.7|396
1615583400000|2021-03-12 21:10:00|6563.2|6560.4|6563|6560.2|6564.2|6561.4|6562.2|6559.4|75
1615583700000|2021-03-12 21:15:00|6563.1|6560.3|6562.6|6559.8|6563.6|6560.8|6562.3|6559.5|46
1615584000000|2021-03-12 21:20:00|6562.3|6559.5|6566|6563.2|6566|6563.2|6562.3|6559.5|90
1615584300000|2021-03-12 21:25:00|6566.3|6563.5|6566.5|6563.7|6569|6566.2|6566|6563.2|84
1615584600000|2021-03-12 21:30:00|6566.4|6563.6|6562|6559.2|6567|6564.2|6560|6557.2|279
1615584900000|2021-03-12 21:35:00|6562.1|6559.3|6563.6|6560.8|6564|6561.2|6560.6|6557.8|133
1615585200000|2021-03-12 21:40:00|6563.4|6560.6|6563.5|6560.7|6563.5|6560.7|6558.6|6555.8|199
1615585500000|2021-03-12 21:45:00|6563|6560.2|6559.6|6556.8|6565|6562.2|6554.8|6552|238
1615585800000|2021-03-12 21:50:00|6559.5|6556.7|6553.6|6550.8|6561.5|6558.7|6553|6550.2|247
1615586100000|2021-03-12 21:55:00|6553.5|6550.7|6562.2|6558.2|6565.4|6560.8|6551|6548.2|240
1615759200000|2021-03-14 22:00:00|6565.4|6562.6|6583.4|6580.6|6583.5|6580.7|6564.4|6559.5|477
1615759500000|2021-03-14 22:05:00|6583.8|6581|6581.5|6577.5|6584.5|6581.6|6576.3|6573|211
1615759800000|2021-03-14 22:10:00|6581.1|6577.1|6584.4|6581.6|6585|6582.2|6579.4|6576.6|150
1615760100000|2021-03-14 22:15:00|6584.3|6581.5|6587.9|6585.1|6588.5|6585.7|6583.4|6579.9|158
1615760400000|2021-03-14 22:20:00|6588|6585.2|6590.8|6588|6591.9|6589.1|6582.8|6578.9|257
1615760700000|2021-03-14 22:25:00|6590|6587.2|6595.4|6592.6|6600.1|6596.1|6590|6587.2|249
1615761000000|2021-03-14 22:30:00|6595.3|6592.5|6594|6591.2|6595.5|6592.7|6591.9|6589.1|248
1615761300000|2021-03-14 22:35:00|6594.5|6591.7|6590.8|6588|6594.5|6591.7|6589.9|6587.1|85
1615761600000|2021-03-14 22:40:00|6590.3|6587.5|6592.4|6589.6|6593.9|6591.1|6589.9|6587.1|52
1615761900000|2021-03-14 22:45:00|6592.3|6589.5|6591|6588.2|6592.9|6590.1|6590|6587.2|58
1615762200000|2021-03-14 22:50:00|6590.9|6588.1|6593.8|6591|6593.9|6591.1|6590.9|6588.1|26
1615762500000|2021-03-14 22:55:00|6593.9|6591.1|6595|6592.2|6596.9|6594.1|6593.9|6591.1|71
1615762800000|2021-03-14 23:00:00|6594.5|6591.7|6601.4|6598.6|6601.5|6598.7|6591.9|6589.1|214
1615763100000|2021-03-14 23:05:00|6601.5|6598.7|6616.9|6614.1|6618.8|6616|6601.5|6598.7|666
1615763400000|2021-03-14 23:10:00|6617.8|6615|6613.9|6611.1|6619|6616.2|6612.9|6610.1|819
1615763700000|2021-03-14 23:15:00|6613.5|6610.7|6610|6607.2|6614.5|6611.7|6609.5|6606.7|166
1615764000000|2021-03-14 23:20:00|6609.5|6606.7|6609.5|6606.7|6611|6608.2|6607.5|6604.7|120
1615764300000|2021-03-14 23:25:00|6609|6606.2|6606.5|6603.7|6609.5|6606.7|6606.5|6603.7|69
1615764600000|2021-03-14 23:30:00|6606|6603.2|6605.5|6602.7|6606.5|6603.7|6603.5|6600.7|140
1615764900000|2021-03-14 23:35:00|6605.9|6603.1|6607|6604.2|6607.5|6604.7|6602.5|6599.7|116
1615765200000|2021-03-14 23:40:00|6607.5|6604.7|6599|6596.2|6607.5|6604.7|6595.5|6592.6|272
1615765500000|2021-03-14 23:45:00|6599.5|6596.7|6600|6597.2|6600.5|6597.7|6595|6592.2|207
1615765800000|2021-03-14 23:50:00|6600.1|6597.3|6598.5|6595.7|6600.6|6597.8|6598|6595.2|49
1615766100000|2021-03-14 23:55:00|6598.6|6595.8|6599|6596.2|6599.5|6596.7|6597|6594.2|60
1615766400000|2021-03-15 00:00:00|6598|6595.2|6594.9|6592.1|6600|6597.2|6586.9|6584.1|633
1615766700000|2021-03-15 00:05:00|6594.5|6591.7|6597|6594.2|6599.5|6596.7|6592.9|6590.1|256
1615767000000|2021-03-15 00:10:00|6596.5|6593.7|6596|6593.2|6599.5|6596.7|6594.9|6592.1|85
1615767300000|2021-03-15 00:15:00|6595.5|6592.7|6598.5|6595.7|6599.5|6596.7|6595|6592.2|148
1615767600000|2021-03-15 00:20:00|6599.3|6596.5|6598|6595.2|6599.8|6597|6592.5|6589.7|125
1615767900000|2021-03-15 00:25:00|6597.9|6595.1|6599.5|6596.7|6601|6598.2|6597.4|6594.6|134
1615768200000|2021-03-15 00:30:00|6599.9|6597.1|6597.1|6594.3|6600.4|6597.6|6594|6591.2|198
1615768500000|2021-03-15 00:35:00|6597.5|6594.7|6592.5|6589.7|6597.5|6594.7|6588.5|6585.7|233
1615768800000|2021-03-15 00:40:00|6592.1|6589.3|6593.4|6590.6|6593.5|6590.7|6589.9|6587.1|93
1615769100000|2021-03-15 00:45:00|6593.5|6590.7|6588.9|6586.1|6595.4|6592.6|6587.5|6584.7|108
1615769400000|2021-03-15 00:50:00|6589.1|6586.3|6585|6582.2|6591.9|6589.1|6584.4|6581.6|240
1615769700000|2021-03-15 00:55:00|6584.9|6582.1|6589.9|6587.1|6589.9|6587.1|6584.5|6581.7|168
1615770000000|2021-03-15 01:00:00|6588.9|6586.1|6596.9|6594.1|6599|6596.2|6586.9|6584.1|423
1615770300000|2021-03-15 01:05:00|6596.3|6593.5|6604.5|6601.7|6605.1|6602.3|6592.4|6589.6|415
1615770600000|2021-03-15 01:10:00|6605|6602.2|6609.5|6606.7|6610.1|6607.3|6605|6602.2|469
1615770900000|2021-03-15 01:15:00|6609.6|6606.8|6615.9|6613.1|6617.5|6614.7|6607.5|6604.7|605
1615771200000|2021-03-15 01:20:00|6616|6613.2|6613.9|6611.1|6616.5|6613.7|6611.4|6608.6|327
1615771500000|2021-03-15 01:25:00|6613.5|6610.7|6620.5|6617.7|6623.5|6620.7|6613.5|6610.7|557
1615771800000|2021-03-15 01:30:00|6620.9|6618.1|6627|6624.2|6630.5|6627.7|6619.1|6616.3|966
1615772100000|2021-03-15 01:35:00|6627.1|6624.3|6628.9|6626.1|6632.9|6630.1|6622.5|6619.7|818
1615772400000|2021-03-15 01:40:00|6628.5|6625.7|6628.8|6626|6630.3|6627.5|6623.5|6620.7|483
1615772700000|2021-03-15 01:45:00|6628.9|6626.1|6636.9|6634.1|6637.9|6635.1|6628.9|6626.1|521
1615773000000|2021-03-15 01:50:00|6637.3|6634.5|6642.5|6639.7|6644.3|6641.5|6636.9|6634.1|853
1615773300000|2021-03-15 01:55:00|6642.9|6640.1|6636.5|6633.7|6644.9|6642.1|6634.9|6632.1|387
1615773600000|2021-03-15 02:00:00|6636.4|6633.6|6637.8|6635|6643.9|6641.1|6634.9|6632.1|429
1615773900000|2021-03-15 02:05:00|6637.9|6635.1|6634.9|6632.1|6642.5|6639.7|6632.5|6629.7|496
1615774200000|2021-03-15 02:10:00|6635|6632.2|6634.9|6632.1|6636.5|6633.7|6632.3|6629.5|242
1615774500000|2021-03-15 02:15:00|6635.3|6632.5|6631.3|6628.5|6635.5|6632.7|6630.3|6627.5|187
1615774800000|2021-03-15 02:20:00|6631.9|6629.1|6629.3|6626.5|6632.3|6629.5|6626.3|6623.5|284
1615775100000|2021-03-15 02:25:00|6628.9|6626.1|6628.5|6625.7|6630.4|6627.6|6626.5|6623.7|157
1615775400000|2021-03-15 02:30:00|6628.4|6625.6|6625|6622.2|6631.3|6628.5|6623.3|6620.5|491
1615775700000|2021-03-15 02:35:00|6624.9|6622.1|6624.5|6621.7|6627.5|6624.7|6622.9|6620.1|211
1615776000000|2021-03-15 02:40:00|6624.9|6622.1|6627.5|6624.7|6627.9|6625.1|6624.5|6621.7|136
1615776300000|2021-03-15 02:45:00|6626.9|6624.1|6630|6627.2|6632.5|6629.7|6626.5|6623.7|405
1615776600000|2021-03-15 02:50:00|6629.9|6627.1|6635.4|6632.6|6636.5|6633.7|6629.4|6626.6|255
1615776900000|2021-03-15 02:55:00|6634.9|6632.1|6632.9|6630.1|6634.9|6632.1|6628.9|6626.1|298
1615777200000|2021-03-15 03:00:00|6632.8|6630|6636.9|6634.1|6637.4|6634.6|6627.5|6624.7|249
1615777500000|2021-03-15 03:05:00|6636.8|6634|6625.9|6623.1|6636.9|6634.1|6623.4|6620.6|439
1615777800000|2021-03-15 03:10:00|6626|6623.2|6630.9|6628.1|6632.9|6630.1|6624.4|6621.6|296
1615778100000|2021-03-15 03:15:00|6630.8|6628|6626.9|6624.1|6632.4|6629.6|6624.4|6621.6|262
1615778400000|2021-03-15 03:20:00|6626.4|6623.6|6632.9|6630.1|6634.4|6631.6|6626.4|6623.6|287
1615778700000|2021-03-15 03:25:00|6632.4|6629.6|6629.4|6626.6|6632.9|6630.1|6626.9|6624.1|287
1615779000000|2021-03-15 03:30:00|6628.9|6626.1|6628.4|6625.6|6629.4|6626.6|6626.9|6624.1|79
1615779300000|2021-03-15 03:35:00|6627.9|6625.1|6629.9|6627.1|6630.4|6627.6|6625.4|6622.6|129
1615779600000|2021-03-15 03:40:00|6630.4|6627.6|6631.4|6628.6|6631.9|6629.1|6629.4|6626.6|118
1615779900000|2021-03-15 03:45:00|6631.5|6628.7|6626.5|6623.7|6632.4|6629.6|6625.5|6622.7|174
1615780200000|2021-03-15 03:50:00|6626|6623.2|6624.4|6621.6|6627.4|6624.6|6615.9|6612.1|832
1615780500000|2021-03-15 03:55:00|6623.9|6621.1|6622.9|6620.1|6625.4|6622.6|6622.9|6620.1|98
1615780800000|2021-03-15 04:00:00|6622.5|6619.7|6618.5|6615.7|6623.9|6621.1|6618.5|6615.7|188
1615781100000|2021-03-15 04:05:00|6618.9|6616.1|6617.9|6615.1|6620.5|6617.7|6617.4|6614.6|102
1615781400000|2021-03-15 04:10:00|6618.4|6615.6|6617.9|6615.1|6619.5|6616.7|6616.5|6613.7|187
1615781700000|2021-03-15 04:15:00|6617.5|6614.7|6618.9|6616.1|6619.9|6617.1|6617.4|6614.6|105
1615782000000|2021-03-15 04:20:00|6618.4|6615.6|6619.4|6616.6|6620.5|6617.7|6618.4|6615.6|71
1615782300000|2021-03-15 04:25:00|6618.9|6616.1|6620.4|6617.6|6620.9|6618.1|6618.9|6616.1|52
1615782600000|2021-03-15 04:30:00|6619.4|6616.6|6620.4|6617.6|6621.9|6619.1|6619.4|6616.6|124
1615782900000|2021-03-15 04:35:00|6619.9|6617.1|6614.9|6612.1|6620.9|6618.1|6611.6|6608.8|295
1615783200000|2021-03-15 04:40:00|6615.4|6612.6|6617.9|6615.1|6618.4|6615.6|6614.4|6611.6|77
1615783500000|2021-03-15 04:45:00|6618.1|6615.3|6621.4|6618.6|6621.9|6619.1|6618.1|6615.3|124
1615783800000|2021-03-15 04:50:00|6620.9|6618.1|6620.9|6618.1|6624.4|6621.6|6618.4|6615.6|146
1615784100000|2021-03-15 04:55:00|6620.5|6617.7|6619.5|6616.7|6620.9|6618.1|6616.9|6614.1|87
1615784400000|2021-03-15 05:00:00|6619.9|6617.1|6618.9|6616.1|6623.4|6620.6|6617.9|6615.1|169
1615784700000|2021-03-15 05:05:00|6618.4|6615.6|6619.9|6617.1|6619.9|6617.1|6614.9|6612.1|166
1615785000000|2021-03-15 05:10:00|6619.4|6616.6|6617.4|6614.6|6619.5|6616.7|6616|6613.2|131
1615785300000|2021-03-15 05:15:00|6617.5|6614.7|6616.9|6614.1|6617.5|6614.7|6614.5|6611.7|129
1615785600000|2021-03-15 05:20:00|6616.5|6613.7|6615.9|6613.1|6616.9|6614.1|6614.4|6611.6|76
1615785900000|2021-03-15 05:25:00|6616.4|6613.6|6616.9|6614.1|6617.9|6615.1|6615.9|6613.1|56
1615786200000|2021-03-15 05:30:00|6616.5|6613.7|6605.4|6602.6|6616.5|6613.7|6604.5|6601.7|753
1615786500000|2021-03-15 05:35:00|6604.9|6602.1|6605.9|6603.1|6609.5|6606.7|6602.9|6600.1|381
1615786800000|2021-03-15 05:40:00|6605.4|6602.6|6608.4|6605.6|6609.9|6607.1|6603.9|6601.1|292
1615787100000|2021-03-15 05:45:00|6607.5|6604.7|6607.9|6605.1|6614.4|6611.6|6607.4|6604.6|350
1615787400000|2021-03-15 05:50:00|6608.4|6605.6|6608.9|6606.1|6612|6609.2|6604.9|6602.1|237
1615787700000|2021-03-15 05:55:00|6609.4|6606.6|6607.4|6604.6|6610.9|6608.1|6606.9|6604.1|99
1615788000000|2021-03-15 06:00:00|6606.9|6604.1|6603.4|6600.6|6608.4|6605.6|6601.9|6599.1|293
1615788300000|2021-03-15 06:05:00|6603.9|6601.1|6601.9|6599.1|6605.5|6602.7|6601.4|6598.6|207
1615788600000|2021-03-15 06:10:00|6601.5|6598.7|6600.4|6597.6|6603.4|6600.6|6599.4|6596.6|254
1615788900000|2021-03-15 06:15:00|6600.9|6598.1|6604.9|6602.1|6606.4|6603.6|6598.9|6596.1|276
1615789200000|2021-03-15 06:20:00|6605.4|6602.6|6607|6604.2|6608.4|6605.6|6602.4|6599.6|177
1615789500000|2021-03-15 06:25:00|6607.5|6604.7|6608.8|6606|6612.6|6608.6|6606.4|6602.6|1422
1615789800000|2021-03-15 06:30:00|6609.2|6606.4|6613.8|6611|6614.4|6611.6|6607.9|6605.1|245
1615790100000|2021-03-15 06:35:00|6613.4|6610.6|6617.4|6614.6|6618.8|6616|6613.4|6610.6|372
1615790400000|2021-03-15 06:40:00|6617.8|6615|6613.8|6611|6618.4|6615.6|6613.3|6610.5|228
1615790700000|2021-03-15 06:45:00|6613.9|6611.1|6615.8|6613|6617.8|6615|6612.4|6609.6|179
1615791000000|2021-03-15 06:50:00|6616.8|6614|6616.7|6613.9|6619.9|6617.1|6613.9|6611.1|264
1615791300000|2021-03-15 06:55:00|6616.8|6614|6612.9|6610.1|6620.8|6618|6611.3|6608.5|251
1615791600000|2021-03-15 07:00:00|6613.3|6610.5|6610.2|6607.4|6613.4|6610.6|6604.4|6601.6|426
1615791900000|2021-03-15 07:05:00|6609.7|6606.9|6607.8|6605|6609.8|6607|6602.2|6599.4|383
1615792200000|2021-03-15 07:10:00|6607.7|6604.9|6603.8|6601|6608.8|6606|6600.2|6597.4|411
1615792500000|2021-03-15 07:15:00|6604.2|6601.4|6608.8|6606|6610.2|6607.4|6603.2|6600.4|298
1615792800000|2021-03-15 07:20:00|6609.2|6606.4|6605.4|6602.6|6609.8|6607|6604.2|6601.4|250
1615793100000|2021-03-15 07:25:00|6605.8|6603|6599.8|6597|6606.3|6603.5|6598.8|6596|383
1615793400000|2021-03-15 07:30:00|6599.2|6596.4|6613.8|6611|6614.2|6611.4|6597.7|6594.9|536
1615793700000|2021-03-15 07:35:00|6614.2|6611.4|6621.8|6619|6624.2|6621.4|6612.8|6610|872
1615794000000|2021-03-15 07:40:00|6621.4|6618.6|6622.8|6620|6626.2|6623.4|6618.4|6615.6|499
1615794300000|2021-03-15 07:45:00|6623.8|6621|6624.2|6621.4|6629.2|6626.4|6617.2|6614.4|801
1615794600000|2021-03-15 07:50:00|6623.8|6621|6623.2|6620.4|6625.2|6622.4|6617.2|6614.4|407
1615794900000|2021-03-15 07:55:00|6622.8|6620|6631.3|6628.5|6633.8|6631|6622.8|6620|911
1615795200000|2021-03-15 08:00:00|6630.8|6628|6621.3|6618.5|6633.8|6631|6619.3|6616.5|951
1615795500000|2021-03-15 08:05:00|6621.4|6618.6|6632.8|6630|6641.3|6638.5|6621.3|6618.5|1331
1615795800000|2021-03-15 08:10:00|6632.3|6629.5|6636.8|6634|6639.3|6636.5|6630.3|6627.5|644
1615796100000|2021-03-15 08:15:00|6637.3|6634.5|6627.3|6624.5|6638.8|6636|6626.8|6624|650
1615796400000|2021-03-15 08:20:00|6627.8|6625|6630.3|6627.5|6632.3|6629.5|6623.8|6621|685
1615796700000|2021-03-15 08:25:00|6630.8|6628|6621.8|6619|6633.3|6630.5|6617.3|6614.5|920
1615797000000|2021-03-15 08:30:00|6622.3|6619.5|6610.3|6607.5|6623.3|6620.5|6608.7|6605.9|1201
1615797300000|2021-03-15 08:35:00|6610.1|6607.3|6612.3|6609.5|6613.8|6611|6606.4|6603.6|643
1615797600000|2021-03-15 08:40:00|6611.8|6609|6626.8|6624|6628.3|6625.5|6609.8|6607|845
1615797900000|2021-03-15 08:45:00|6626.4|6623.6|6629.8|6627|6634.3|6631.5|6626.4|6623.6|657
1615798200000|2021-03-15 08:50:00|6629.4|6626.6|6622.8|6620|6631.8|6629|6620.8|6618|542
1615798500000|2021-03-15 08:55:00|6623.3|6620.5|6624.3|6621.5|6626.8|6624|6620.3|6617.5|591
1615798800000|2021-03-15 09:00:00|6624.4|6621.6|6623.4|6620.6|6632.8|6630|6621.3|6618.5|867
1615799100000|2021-03-15 09:05:00|6623.3|6620.5|6619.8|6617|6624.3|6621.5|6618.8|6616|466
1615799400000|2021-03-15 09:10:00|6619.7|6616.9|6620.8|6618|6621.8|6619|6617.3|6614.5|469
1615799700000|2021-03-15 09:15:00|6621.3|6618.5|6619.8|6617|6622.3|6619.5|6611.3|6608.5|692
1615800000000|2021-03-15 09:20:00|6619.7|6616.9|6622.3|6619.5|6622.8|6620|6616.3|6613.5|381
1615800300000|2021-03-15 09:25:00|6621.8|6619|6616.8|6614|6623.3|6620.5|6616.3|6613.5|272
1615800600000|2021-03-15 09:30:00|6617.3|6614.5|6621.8|6619|6624.3|6621.5|6610.3|6607.5|952
1615800900000|2021-03-15 09:35:00|6621.3|6618.5|6619.3|6616.5|6621.8|6619|6616.8|6614|188
1615801200000|2021-03-15 09:40:00|6619.8|6617|6604.3|6601.5|6619.8|6617|6604.3|6601.5|875
1615801500000|2021-03-15 09:45:00|6604.4|6601.6|6584.8|6582|6605.3|6602.5|6577.3|6574.5|2893
1615801800000|2021-03-15 09:50:00|6584.7|6581.9|6573.3|6570.5|6584.7|6581.9|6570.3|6567.5|1588
1615802100000|2021-03-15 09:55:00|6573.8|6571|6572.3|6569.5|6576.3|6573.5|6566.3|6563.5|1316
1615802400000|2021-03-15 10:00:00|6571.8|6569|6578.3|6575.5|6582.3|6579.5|6567.3|6564.5|1145
1615802700000|2021-03-15 10:05:00|6578.4|6575.6|6577.3|6574.5|6583.8|6581|6574.3|6571.5|978
1615803000000|2021-03-15 10:10:00|6577.4|6574.6|6582.3|6579.5|6582.4|6579.6|6570.3|6567.5|982
1615803300000|2021-03-15 10:15:00|6581.8|6579|6580.3|6577.5|6584.3|6581.5|6575.3|6572.5|513
1615803600000|2021-03-15 10:20:00|6580.8|6578|6591.3|6588.5|6592.3|6589.5|6579.8|6577|867
1615803900000|2021-03-15 10:25:00|6590.8|6588|6591.3|6588.5|6595.3|6592.5|6589.3|6586.5|715
1615804200000|2021-03-15 10:30:00|6591.8|6589|6598.3|6595.5|6599.3|6596.5|6586.8|6584|778
1615804500000|2021-03-15 10:35:00|6598.4|6595.6|6594.8|6592|6599.3|6596.5|6592.3|6589.5|452
1615804800000|2021-03-15 10:40:00|6595.3|6592.5|6594.8|6592|6596.8|6594|6591.8|6589|299
1615805100000|2021-03-15 10:45:00|6594.3|6591.5|6587.8|6585|6595.8|6593|6586.4|6583.6|531
1615805400000|2021-03-15 10:50:00|6587.4|6584.6|6585.8|6583|6590.8|6588|6582.3|6579.5|619
1615805700000|2021-03-15 10:55:00|6585.4|6582.6|6587.8|6585|6591.3|6588.5|6585.3|6582.5|235
1615806000000|2021-03-15 11:00:00|6588.3|6585.5|6585.8|6583|6591.3|6588.5|6583.8|6581|362
1615806300000|2021-03-15 11:05:00|6585.4|6582.6|6577.3|6574.5|6585.4|6582.6|6572.3|6569.5|863
1615806600000|2021-03-15 11:10:00|6577.8|6575|6573.8|6571|6578.3|6575.5|6572.3|6569.5|1122
1615806900000|2021-03-15 11:15:00|6572.8|6570|6555.8|6553|6572.8|6570|6554.4|6551.6|1949
1615807200000|2021-03-15 11:20:00|6555.3|6552.5|6566.3|6563.5|6567.8|6565|6553.3|6550.5|1964
1615807500000|2021-03-15 11:25:00|6566.8|6564|6558.4|6555.6|6568.8|6566|6557.4|6554.6|1685
1615807800000|2021-03-15 11:30:00|6558.3|6555.5|6559.3|6556.5|6560.8|6558|6553.4|6550.6|906
1615808100000|2021-03-15 11:35:00|6559.4|6556.6|6555.8|6553|6564.8|6562|6554.4|6551.6|601
1615808400000|2021-03-15 11:40:00|6555.4|6552.6|6560.3|6557.5|6562.8|6560|6553.3|6550.5|525
1615808700000|2021-03-15 11:45:00|6559.8|6557|6564.3|6561.5|6565.3|6562.5|6554.4|6551.6|562
1615809000000|2021-03-15 11:50:00|6564.4|6561.6|6560.3|6557.5|6566.8|6564|6558.4|6555.6|474
1615809300000|2021-03-15 11:55:00|6560.8|6558|6556.4|6553.6|6562.4|6559.6|6556.3|6553.5|303
1615809600000|2021-03-15 12:00:00|6556.8|6554|6563.4|6560.6|6563.4|6560.6|6556.3|6553.5|600
1615809900000|2021-03-15 12:05:00|6562.9|6560.1|6512.2|6509.4|6563.4|6560.6|6507.2|6504.4|9581
1615810200000|2021-03-15 12:10:00|6511.7|6508.9|6502.7|6499.9|6511.7|6508.9|6485.7|6482.9|6012
1615810500000|2021-03-15 12:15:00|6502.2|6499.4|6521.7|6518.9|6525.2|6522.4|6497.2|6494.4|2901
1615810800000|2021-03-15 12:20:00|6522.2|6519.4|6534.7|6531.9|6537.2|6534.4|6521.7|6518.9|2303
1615811100000|2021-03-15 12:25:00|6535.2|6532.4|6518.3|6515.5|6536.2|6533.4|6513.7|6510.9|2054
1615811400000|2021-03-15 12:30:00|6518.7|6515.9|6522.7|6519.9|6529.2|6526.4|6514.7|6511.9|930
1615811700000|2021-03-15 12:35:00|6523.3|6520.5|6521.7|6518.9|6535.2|6532.4|6519.3|6516.5|1351
1615812000000|2021-03-15 12:40:00|6521.2|6518.4|6513.2|6510.4|6524.7|6521.9|6511.7|6508.4|1656
1615812300000|2021-03-15 12:45:00|6513.7|6510.9|6518.3|6515.5|6522.3|6519.5|6513.7|6510.9|717
1615812600000|2021-03-15 12:50:00|6519.2|6516.4|6512.8|6510|6523.7|6520.9|6512.3|6509.5|2432
1615812900000|2021-03-15 12:55:00|6512.7|6509.9|6515.2|6512.4|6519.3|6516.5|6510.2|6507.4|899
1615813200000|2021-03-15 13:00:00|6515.7|6512.9|6520.2|6517.4|6541.2|6538.4|6496.2|6493.4|5284
1615813500000|2021-03-15 13:05:00|6519.2|6516.4|6514.7|6511.9|6532.7|6529.9|6508.2|6505.4|3745
1615813800000|2021-03-15 13:10:00|6514.2|6511.4|6504.2|6501.4|6520.7|6517.9|6501.2|6498.4|2231
1615814100000|2021-03-15 13:15:00|6503.3|6500.5|6491.7|6488.9|6503.3|6500.5|6473.6|6470.8|5973
1615814400000|2021-03-15 13:20:00|6492.2|6489.4|6493.2|6490.4|6497.2|6494.4|6478.2|6475.4|5077
1615814700000|2021-03-15 13:25:00|6493.3|6490.5|6492.2|6489.4|6503.2|6500.4|6484.3|6481.5|3297
1615815000000|2021-03-15 13:30:00|6491.3|6488.5|6485.2|6482.4|6496.2|6493.4|6471.2|6468.4|3382
1615815300000|2021-03-15 13:35:00|6485|6482.2|6466.2|6463.4|6488.3|6485.5|6461.2|6458.4|5507
1615815600000|2021-03-15 13:40:00|6467.5|6464.7|6449.6|6446.8|6475|6472.2|6449.2|6446.4|4282
1615815900000|2021-03-15 13:45:00|6449|6446.2|6454.6|6451.8|6462|6459.2|6438.6|6435.8|5701
1615816200000|2021-03-15 13:50:00|6453.2|6450.4|6461|6458.2|6466.2|6463.4|6444.6|6441.8|3405
1615816500000|2021-03-15 13:55:00|6460.9|6458.1|6452.9|6450.1|6467.2|6464.4|6451.5|6448.7|4502
1615816800000|2021-03-15 14:00:00|6451.9|6449.1|6446.5|6443.7|6453.5|6450.7|6426.9|6424.1|4997
1615817100000|2021-03-15 14:05:00|6447.1|6444.3|6448.9|6446.1|6455.9|6453.1|6440.9|6438.1|2203
1615817400000|2021-03-15 14:10:00|6449|6446.2|6463.5|6460.7|6463.9|6461.1|6421.9|6419.1|5442
1615817700000|2021-03-15 14:15:00|6463|6460.2|6474.1|6471.3|6476.1|6473.3|6461.9|6459.1|4172
1615818000000|2021-03-15 14:20:00|6473.9|6471.1|6481.5|6478.7|6488.9|6486.1|6472.5|6469.7|5584
1615818300000|2021-03-15 14:25:00|6481.9|6479.1|6476.5|6473.7|6485.5|6482.7|6476.1|6473.3|2813
1615818600000|2021-03-15 14:30:00|6476.6|6473.8|6480.1|6477.3|6485.1|6482.3|6455.9|6453.1|4405
1615818900000|2021-03-15 14:35:00|6479.9|6477.1|6471.1|6468.3|6487.9|6485.1|6471.1|6468.3|2569
1615819200000|2021-03-15 14:40:00|6470.9|6468.1|6454.1|6451.3|6472.1|6469.3|6450.1|6447.3|2606
1615819500000|2021-03-15 14:45:00|6455.1|6452.3|6458.9|6456.1|6462.5|6459.7|6450.1|6447.3|1568
1615819800000|2021-03-15 14:50:00|6458.5|6455.7|6459.5|6456.7|6468.9|6466.1|6454.1|6451.3|1607
1615820100000|2021-03-15 14:55:00|6459.1|6456.3|6443.5|6440.7|6460.1|6457.3|6442.9|6440.1|2606
1615820400000|2021-03-15 15:00:00|6443.1|6440.3|6469.9|6467.1|6470.9|6468.1|6443.1|6440.3|2323
1615820700000|2021-03-15 15:05:00|6470.9|6468.1|6470.9|6468.1|6473.1|6470.3|6466.1|6463.3|1779
1615821000000|2021-03-15 15:10:00|6471.5|6468.7|6468|6465.2|6471.9|6469.1|6462.9|6460.1|1517
1615821300000|2021-03-15 15:15:00|6468.1|6465.3|6460.5|6457.7|6475.5|6472.7|6458.5|6455.7|2716
1615821600000|2021-03-15 15:20:00|6460.4|6457.6|6472.5|6469.7|6476.5|6473.7|6457.9|6455.1|3722
1615821900000|2021-03-15 15:25:00|6472.4|6469.6|6459.9|6457.1|6473|6470.2|6458.6|6455.8|1223
1615822200000|2021-03-15 15:30:00|6460.1|6457.3|6453.9|6451.1|6468|6465.2|6451.5|6448.7|2688
1615822500000|2021-03-15 15:35:00|6453.5|6450.7|6462.9|6460.1|6462.9|6460.1|6447.9|6445.1|1730
1615822800000|2021-03-15 15:40:00|6462.5|6459.7|6466.5|6463.7|6474.1|6471.3|6460|6457.2|2223
1615823100000|2021-03-15 15:45:00|6466.1|6463.3|6467.1|6464.3|6468.1|6465.3|6459.5|6456.7|1292
1615823400000|2021-03-15 15:50:00|6466.2|6463.4|6478.1|6475.3|6480.1|6477.3|6462.1|6459.3|2023
1615823700000|2021-03-15 15:55:00|6477.6|6474.8|6487.6|6484.8|6495.1|6492.3|6477.6|6474.8|3513
1615824000000|2021-03-15 16:00:00|6487.2|6484.4|6508.1|6505.3|6512.2|6509.4|6487.1|6484.3|4035
1615824300000|2021-03-15 16:05:00|6508.2|6505.4|6508.6|6505.8|6514.2|6511.4|6505.1|6502.3|2886
1615824600000|2021-03-15 16:10:00|6509.1|6506.3|6512.1|6509.3|6513.6|6510.8|6502.1|6499.3|2899
1615824900000|2021-03-15 16:15:00|6512.6|6509.8|6512.6|6509.8|6516.1|6513.3|6508.1|6505.3|1730
1615825200000|2021-03-15 16:20:00|6513.1|6510.3|6523.6|6520.8|6525.2|6522.4|6513.1|6510.3|2502
1615825500000|2021-03-15 16:25:00|6523.2|6520.4|6518.1|6515.3|6527.6|6524.8|6515.6|6512.8|2334
1615825800000|2021-03-15 16:30:00|6517.6|6514.8|6535.1|6532.3|6538.1|6535.3|6517.6|6514.8|2542
1615826100000|2021-03-15 16:35:00|6535.6|6532.8|6526.2|6523.4|6536.1|6533.3|6522.1|6519.3|1699
1615826400000|2021-03-15 16:40:00|6526.6|6523.8|6531.2|6528.4|6533.6|6530.8|6526.2|6523.4|1186
1615826700000|2021-03-15 16:45:00|6531.1|6528.3|6538.2|6535.4|6540.1|6537.3|6531.1|6528.3|1381
1615827000000|2021-03-15 16:50:00|6538.6|6535.8|6538.2|6535.4|6543.2|6540.4|6533.2|6530.4|1145
1615827300000|2021-03-15 16:55:00|6538.3|6535.5|6538.6|6535.8|6545.2|6542.4|6533.6|6530.8|1265
1615827600000|2021-03-15 17:00:00|6538.2|6535.4|6530.2|6527.4|6544.2|6541.4|6530.2|6527.4|1124
1615827900000|2021-03-15 17:05:00|6530.7|6527.9|6539.2|6536.4|6546.6|6543.8|6530.6|6527.8|1490
1615828200000|2021-03-15 17:10:00|6539.6|6536.8|6549.2|6546.4|6553.1|6550.3|6538.2|6535.4|1419
1615828500000|2021-03-15 17:15:00|6550.2|6547.4|6548.6|6545.8|6555.1|6552.3|6543.2|6540.4|1197
1615828800000|2021-03-15 17:20:00|6548.2|6545.4|6543.2|6540.4|6548.2|6545.4|6541.2|6538.4|1168
1615829100000|2021-03-15 17:25:00|6543.1|6540.3|6541.6|6538.8|6544.6|6541.8|6536.2|6533.4|1706
1615829400000|2021-03-15 17:30:00|6541.7|6538.9|6546.2|6543.4|6548.1|6545.3|6539.2|6536.4|1241
1615829700000|2021-03-15 17:35:00|6546.1|6543.3|6533.1|6530.3|6552.2|6549.4|6530.2|6527.4|2565
1615830000000|2021-03-15 17:40:00|6533.2|6530.4|6542.2|6539.4|6542.6|6539.8|6533.1|6530.3|1042
1615830300000|2021-03-15 17:45:00|6542.1|6539.3|6537.6|6534.8|6545.1|6542.3|6537.1|6534.3|765
1615830600000|2021-03-15 17:50:00|6537.2|6534.4|6536.6|6533.8|6547.2|6544.4|6536.2|6533.4|876
1615830900000|2021-03-15 17:55:00|6536.2|6533.4|6541.7|6538.9|6543.2|6540.4|6533.2|6530.4|1094
1615831200000|2021-03-15 18:00:00|6541.2|6538.4|6538.2|6535.4|6545.1|6542.3|6537.2|6534.4|962
1615831500000|2021-03-15 18:05:00|6538.7|6535.9|6545.2|6542.4|6545.7|6542.9|6530.7|6527.9|1717
1615831800000|2021-03-15 18:10:00|6544.8|6542|6546.7|6543.9|6549.1|6546.3|6540.2|6537.4|1615
1615832100000|2021-03-15 18:15:00|6546.2|6543.4|6557.2|6554.4|6559.8|6557|6541.7|6538.9|2476
1615832400000|2021-03-15 18:20:00|6557.8|6555|6552.3|6549.5|6559.3|6556.5|6545.3|6542.5|2262
1615832700000|2021-03-15 18:25:00|6552.8|6550|6541.1|6538.3|6556.2|6553.4|6537.6|6534.8|8338
1615833000000|2021-03-15 18:30:00|6541.6|6538.8|6522.4|6519.6|6541.6|6538.8|6515.4|6512.6|4644
1615833300000|2021-03-15 18:35:00|6522.3|6519.5|6532|6529.2|6538.6|6535.8|6522.3|6519.5|1692
1615833600000|2021-03-15 18:40:00|6532.6|6529.8|6532.5|6529.7|6538.4|6535.6|6528.4|6525.6|914
1615833900000|2021-03-15 18:45:00|6532.6|6529.8|6524|6521.2|6535.5|6532.7|6522.6|6519.8|825
1615834200000|2021-03-15 18:50:00|6524.4|6521.6|6530.3|6527.5|6531.5|6528.7|6524|6521.2|842
1615834500000|2021-03-15 18:55:00|6530.4|6527.6|6527.9|6525.1|6535.3|6532.5|6527.3|6524.5|712
1615834800000|2021-03-15 19:00:00|6527.4|6524.6|6527.3|6524.5|6530.3|6527.5|6524.9|6522.1|406
1615835100000|2021-03-15 19:05:00|6526.9|6524.1|6532.3|6529.5|6533.4|6530.6|6526.9|6524.1|549
1615835400000|2021-03-15 19:10:00|6531.9|6529.1|6532.3|6529.5|6535.4|6532.6|6531.9|6529.1|213
1615835700000|2021-03-15 19:15:00|6531.9|6529.1|6535.4|6532.6|6535.4|6532.6|6531.9|6529.1|137
1615836000000|2021-03-15 19:20:00|6534.4|6531.6|6527.4|6524.6|6535.4|6532.6|6526.4|6523.6|520
1615836300000|2021-03-15 19:25:00|6527.3|6524.5|6538.3|6535.5|6539.4|6536.6|6525.9|6523.1|935
1615836600000|2021-03-15 19:30:00|6538.4|6535.6|6536.9|6534.1|6539.9|6537.1|6534.4|6531.6|387
1615836900000|2021-03-15 19:35:00|6536.8|6534|6537.9|6535.1|6538.9|6536.1|6535.9|6533.1|211
1615837200000|2021-03-15 19:40:00|6537.5|6534.7|6540.5|6537.7|6542.3|6539.5|6535.9|6533.1|422
1615837500000|2021-03-15 19:45:00|6540.3|6537.5|6539.9|6537.1|6540.9|6538.1|6537.9|6535.1|346
1615837800000|2021-03-15 19:50:00|6539.8|6537|6541.3|6538.5|6541.3|6538.5|6537.5|6534.7|487
1615838100000|2021-03-15 19:55:00|6540.9|6538.1|6545.9|6543.1|6549.3|6546.5|6540.9|6538.1|960
1615838400000|2021-03-15 20:00:00|6546.3|6543.5|6548.9|6546.1|6552.3|6549.5|6544.3|6541.5|550
1615838700000|2021-03-15 20:05:00|6549.3|6546.5|6543.5|6540.7|6549.3|6546.5|6542.5|6539.7|328
1615839000000|2021-03-15 20:10:00|6543.4|6540.6|6546|6543.2|6546.5|6543.7|6543|6540.2|120
1615839300000|2021-03-15 20:15:00|6546.5|6543.7|6542|6539.2|6546.5|6543.7|6540|6537.2|272
1615839600000|2021-03-15 20:20:00|6542.5|6539.7|6540.9|6538.1|6543.9|6541.1|6536.5|6533.7|225
1615839900000|2021-03-15 20:25:00|6541|6538.2|6538.5|6535.7|6542|6539.2|6536.9|6534.1|226
1615840200000|2021-03-15 20:30:00|6539|6536.2|6538|6535.2|6539.5|6536.7|6537.5|6534.7|153
1615840500000|2021-03-15 20:35:00|6537.9|6535.1|6539.4|6536.6|6539.9|6537.1|6537.3|6534.5|238
1615840800000|2021-03-15 20:40:00|6539.5|6536.7|6540|6537.2|6540.9|6538.1|6537.9|6535.1|363
1615841100000|2021-03-15 20:45:00|6540.5|6537.7|6532.9|6530.1|6541.3|6538.5|6528.5|6525.7|470
1615841400000|2021-03-15 20:50:00|6533|6530.2|6534.5|6531.7|6537|6534.2|6532.5|6529.7|309
1615841700000|2021-03-15 20:55:00|6534|6531.2|6532.9|6530.1|6534.5|6531.7|6531.5|6528.7|340
1615845600000|2021-03-15 22:00:00|6537.4|6534.6|6534.3|6531.5|6541.9|6536.1|6531.4|6528.6|208
1615845900000|2021-03-15 22:05:00|6533.9|6531.1|6533.8|6531|6534.8|6532|6533.2|6530.4|19
1615846200000|2021-03-15 22:10:00|6534.2|6531.4|6535.8|6533|6536.4|6533.6|6533.9|6531.1|31
1615846500000|2021-03-15 22:15:00|6536.2|6533.4|6538.2|6535.4|6538.2|6535.4|6535.3|6532.5|23
1615846800000|2021-03-15 22:20:00|6537.8|6535|6543.3|6540.5|6546.8|6544|6534.7|6531.9|267
1615847100000|2021-03-15 22:25:00|6543.4|6540.6|6541.8|6539|6543.8|6541|6540.8|6538|41
1615847400000|2021-03-15 22:30:00|6541.3|6538.5|6543.3|6540.5|6543.8|6541|6540.3|6537.5|25
1615847700000|2021-03-15 22:35:00|6542.9|6540.1|6543.4|6540.6|6544.2|6541.4|6541.8|6539|28
1615848000000|2021-03-15 22:40:00|6544.3|6541.5|6540.9|6538.1|6546.9|6542.5|6540.8|6536.9|44
1615848300000|2021-03-15 22:45:00|6540.8|6538|6538.8|6536|6540.8|6538|6537.8|6535|46
1615848600000|2021-03-15 22:50:00|6537.9|6535.1|6538.8|6536|6538.8|6536|6537.8|6535|10
1615848900000|2021-03-15 22:55:00|6538.4|6535.6|6537.4|6534.6|6538.8|6536|6535.8|6533|36
1615849200000|2021-03-15 23:00:00|6537.3|6534.5|6535.8|6533|6537.3|6534.5|6535.4|6532.6|23
1615849500000|2021-03-15 23:05:00|6534.8|6532|6529.9|6527.1|6535.3|6532.5|6529.4|6526.6|161
1615849800000|2021-03-15 23:10:00|6530.8|6528|6536.9|6534.1|6537.8|6535|6530.8|6528|108
1615850100000|2021-03-15 23:15:00|6537.4|6534.6|6535.9|6533.1|6539.4|6536.6|6535.8|6533|49
1615850400000|2021-03-15 23:20:00|6535.8|6533|6536.8|6534|6537.4|6534.6|6535.4|6532.6|19
1615850700000|2021-03-15 23:25:00|6536.4|6533.6|6533.9|6531.1|6536.8|6534|6533.4|6530.6|30
1615851000000|2021-03-15 23:30:00|6534.4|6531.6|6535.9|6533.1|6536.4|6533.6|6532.8|6530|41
1615851300000|2021-03-15 23:35:00|6535.8|6533|6537.9|6535.1|6538.4|6535.6|6535.8|6533|24
1615851600000|2021-03-15 23:40:00|6538.4|6535.6|6540.9|6538.1|6541.4|6538.6|6538.4|6535.6|55
1615851900000|2021-03-15 23:45:00|6540.8|6538|6536.8|6534|6540.8|6538|6536.8|6534|67
1615852200000|2021-03-15 23:50:00|6536.4|6533.6|6536.3|6533.5|6536.9|6534.1|6535.8|6533|16
1615852500000|2021-03-15 23:55:00|6535.9|6533.1|6536.4|6533.6|6536.4|6533.6|6534.8|6532|43
1615852800000|2021-03-16 00:00:00|6535.9|6533.1|6544.9|6542.1|6548.4|6545.6|6533.4|6530.6|740
1615853100000|2021-03-16 00:05:00|6544.4|6541.6|6538.9|6536.1|6545.4|6542.6|6538.9|6536.1|108
1615853400000|2021-03-16 00:10:00|6538.5|6535.7|6533.9|6531.1|6538.9|6536.1|6533.4|6530.6|179
1615853700000|2021-03-16 00:15:00|6534.4|6531.6|6528.9|6526.1|6536.4|6533.6|6523.4|6520.6|490
1615854000000|2021-03-16 00:20:00|6528.4|6525.6|6526.4|6523.6|6529.4|6526.6|6524.4|6521.6|108
1615854300000|2021-03-16 00:25:00|6525.9|6523.1|6515.8|6513|6527.4|6524.6|6515.4|6512.6|463
1615854600000|2021-03-16 00:30:00|6515.9|6513.1|6501.3|6498.5|6518.4|6515.6|6500.4|6497.6|659
1615854900000|2021-03-16 00:35:00|6500.9|6498.1|6499.9|6497.1|6505.9|6503.1|6497.9|6495.1|432
1615855200000|2021-03-16 00:40:00|6501.4|6498.6|6504.9|6502.1|6507.4|6504.6|6501.4|6498.6|296
1615855500000|2021-03-16 00:45:00|6505.3|6502.5|6503.8|6501|6506.3|6503.5|6500.8|6498|177
1615855800000|2021-03-16 00:50:00|6503.9|6501.1|6506.9|6504.1|6511.3|6508.5|6503.4|6500.6|336
1615856100000|2021-03-16 00:55:00|6506.8|6504|6502.8|6500|6507.4|6504.6|6501.4|6498.6|141
1615856400000|2021-03-16 01:00:00|6502.4|6499.6|6481.9|6479.1|6502.9|6500.1|6481.4|6478.6|831
1615856700000|2021-03-16 01:05:00|6482.4|6479.6|6487|6484.2|6494.4|6491.6|6477.9|6475.1|788
1615857000000|2021-03-16 01:10:00|6487.4|6484.6|6493.9|6491.1|6494.8|6492|6485.9|6483.1|412
1615857300000|2021-03-16 01:15:00|6494.3|6491.5|6495.8|6493|6503.4|6500.6|6490.9|6488.1|848
1615857600000|2021-03-16 01:20:00|6495.4|6492.6|6485.9|6483.1|6495.4|6492.6|6485.8|6483|340
1615857900000|2021-03-16 01:25:00|6486.4|6483.6|6484.9|6482.1|6489.4|6486.6|6484.8|6482|147
1615858200000|2021-03-16 01:30:00|6485.3|6482.5|6482.9|6480.1|6485.9|6483.1|6479.4|6476.6|421
1615858500000|2021-03-16 01:35:00|6483.4|6480.6|6482.4|6479.6|6486.4|6483.6|6479.9|6477.1|206
1615858800000|2021-03-16 01:40:00|6481.9|6479.1|6483.9|6481.1|6487.3|6484.5|6481.9|6479.1|252
1615859100000|2021-03-16 01:45:00|6484.3|6481.5|6486.8|6484|6486.9|6484.1|6481.4|6478.6|203
1615859400000|2021-03-16 01:50:00|6486.9|6484.1|6489.8|6487|6494.4|6491.6|6486.9|6484.1|393
1615859700000|2021-03-16 01:55:00|6488.4|6485.6|6482.8|6480|6488.8|6486|6482.4|6479.6|183
1615860000000|2021-03-16 02:00:00|6482.4|6479.6|6475.8|6473|6482.4|6479.6|6472.4|6469.6|479
1615860300000|2021-03-16 02:05:00|6476.3|6473.5|6478.4|6475.6|6478.4|6475.6|6472.3|6469.5|387
1615860600000|2021-03-16 02:10:00|6478.3|6475.5|6475.8|6473|6478.8|6476|6471.3|6468.5|302
1615860900000|2021-03-16 02:15:00|6475.4|6472.6|6479.3|6476.5|6480.4|6477.6|6475.4|6472.6|219
1615861200000|2021-03-16 02:20:00|6478.4|6475.6|6477.9|6475.1|6479.8|6477|6477.4|6474.6|61
1615861500000|2021-03-16 02:25:00|6477.8|6475|6479.4|6476.6|6479.4|6476.6|6477.4|6474.6|76
1615861800000|2021-03-16 02:30:00|6478.9|6476.1|6469.8|6467|6479.4|6476.6|6467.4|6464.6|364
1615862100000|2021-03-16 02:35:00|6469.4|6466.6|6469.3|6466.5|6473.4|6470.6|6467.4|6464.6|333
1615862400000|2021-03-16 02:40:00|6468.8|6466|6468.4|6465.6|6475.3|6472.5|6467.3|6464.5|266
1615862700000|2021-03-16 02:45:00|6468.3|6465.5|6469.3|6466.5|6473.4|6470.6|6467.8|6465|239
1615863000000|2021-03-16 02:50:00|6468.9|6466.1|6469.9|6467.1|6473.8|6471|6463.8|6461|483
1615863300000|2021-03-16 02:55:00|6469.8|6467|6476.8|6474|6478.8|6476|6469.8|6467|305
1615863600000|2021-03-16 03:00:00|6477.3|6474.5|6478.8|6476|6482.8|6480|6476.4|6473.6|333
1615863900000|2021-03-16 03:05:00|6479.3|6476.5|6483.3|6480.5|6485.7|6482.9|6476.3|6473.5|275
1615864200000|2021-03-16 03:10:00|6483.8|6481|6484.8|6482|6488.3|6485.5|6483.3|6480.5|303
1615864500000|2021-03-16 03:15:00|6484.3|6481.5|6485.8|6483|6486.8|6484|6483.8|6481|129
1615864800000|2021-03-16 03:20:00|6485.3|6482.5|6484.8|6482|6486.3|6483.5|6483.3|6480.5|115
1615865100000|2021-03-16 03:25:00|6484.3|6481.5|6490.3|6487.5|6492.3|6489.5|6484.3|6481.5|232
1615865400000|2021-03-16 03:30:00|6489.8|6487|6487.3|6484.5|6491.3|6488.5|6485.4|6482.6|206
1615865700000|2021-03-16 03:35:00|6487.8|6485|6494.3|6491.5|6496.8|6494|6487.8|6485|197
1615866000000|2021-03-16 03:40:00|6494.8|6492|6494.8|6492|6494.8|6492|6491.8|6489|104
1615866300000|2021-03-16 03:45:00|6494.3|6491.5|6494.4|6491.6|6495.4|6492.6|6492.8|6490|62
1615866600000|2021-03-16 03:50:00|6494.3|6491.5|6492.8|6490|6494.3|6491.5|6491.4|6488.6|134
1615866900000|2021-03-16 03:55:00|6492.4|6489.6|6492.4|6489.6|6494.3|6491.5|6490.8|6488|58
1615867200000|2021-03-16 04:00:00|6492.3|6489.5|6492.8|6490|6494.3|6491.5|6490.4|6487.6|151
1615867500000|2021-03-16 04:05:00|6493.3|6490.5|6495.4|6492.6|6496.3|6493.5|6493.3|6490.5|141
1615867800000|2021-03-16 04:10:00|6495.8|6493|6494.4|6491.6|6497.3|6494.5|6493.9|6491.1|57
1615868100000|2021-03-16 04:15:00|6494.3|6491.5|6494.3|6491.5|6494.4|6491.6|6493.9|6491.1|35
1615868400000|2021-03-16 04:20:00|6493.9|6491.1|6488.9|6486.1|6493.9|6491.1|6488.4|6485.6|154
1615868700000|2021-03-16 04:25:00|6489.4|6486.6|6492.3|6489.5|6493.3|6490.5|6488.4|6485.6|100
1615869000000|2021-03-16 04:30:00|6492.4|6489.6|6498.9|6496.1|6499.3|6496.5|6492.3|6489.5|152
1615869300000|2021-03-16 04:35:00|6499.4|6496.6|6496.4|6493.6|6502.4|6499.6|6496.4|6493.6|221
1615869600000|2021-03-16 04:40:00|6496.9|6494.1|6498.3|6495.5|6499.3|6496.5|6496.3|6493.5|73
1615869900000|2021-03-16 04:45:00|6497.9|6495.1|6500.9|6498.1|6501.9|6499.1|6497.9|6495.1|92
1615870200000|2021-03-16 04:50:00|6501.4|6498.6|6499.4|6496.6|6503.4|6500.6|6499.4|6496.6|183
1615870500000|2021-03-16 04:55:00|6499.9|6497.1|6498.4|6495.6|6499.9|6497.1|6496.4|6493.6|162
1615870800000|2021-03-16 05:00:00|6498.3|6495.5|6496.9|6494.1|6499.9|6497.1|6492.9|6490.1|184
1615871100000|2021-03-16 05:05:00|6497.3|6494.5|6501.3|6498.5|6501.4|6498.6|6497.3|6494.5|76
1615871400000|2021-03-16 05:10:00|6500.9|6498.1|6502.4|6499.6|6504.3|6501.5|6500.3|6497.5|179
1615871700000|2021-03-16 05:15:00|6502.9|6500.1|6501.9|6499.1|6503.3|6500.5|6499.9|6497.1|119
1615872000000|2021-03-16 05:20:00|6502.3|6499.5|6502.4|6499.6|6502.4|6499.6|6500.4|6497.6|65
1615872300000|2021-03-16 05:25:00|6502.3|6499.5|6502.4|6499.6|6503.4|6500.6|6501.4|6498.6|73
1615872600000|2021-03-16 05:30:00|6502.3|6499.5|6496.4|6493.6|6507.3|6504.5|6496.3|6493.5|605
1615872900000|2021-03-16 05:35:00|6496.9|6494.1|6499.4|6496.6|6499.4|6496.6|6493.4|6490.6|343
1615873200000|2021-03-16 05:40:00|6499.3|6496.5|6487.4|6484.6|6499.3|6496.5|6487.4|6484.6|275
1615873500000|2021-03-16 05:45:00|6487.9|6485.1|6488.9|6486.1|6489.4|6486.6|6483.4|6480.6|331
1615873800000|2021-03-16 05:50:00|6488.4|6485.6|6490.9|6488.1|6490.9|6488.1|6483.4|6480.6|170
1615874100000|2021-03-16 05:55:00|6491.4|6488.6|6488.9|6486.1|6493.4|6490.6|6485.9|6483.1|183
1615874400000|2021-03-16 06:00:00|6487.9|6485.1|6487.9|6485.1|6490.9|6488.1|6484.9|6482.1|157
1615874700000|2021-03-16 06:05:00|6487.4|6484.6|6486.4|6483.6|6488.4|6485.6|6486.4|6483.6|87
1615875000000|2021-03-16 06:10:00|6486.3|6483.5|6480.4|6477.6|6487.9|6485.1|6477.9|6475.1|277
1615875300000|2021-03-16 06:15:00|6480.9|6478.1|6482.8|6480|6485.4|6482.6|6480.4|6477.6|184
1615875600000|2021-03-16 06:20:00|6482.4|6479.6|6482.8|6480|6486.3|6483.5|6481.4|6478.6|115
1615875900000|2021-03-16 06:25:00|6482.3|6479.5|6488.8|6486|6488.9|6486.1|6481.3|6478.5|132
1615876200000|2021-03-16 06:30:00|6488.4|6485.6|6487.4|6484.6|6488.4|6485.6|6484.3|6481.5|167
1615876500000|2021-03-16 06:35:00|6487.8|6485|6481.4|6478.6|6489.3|6486.5|6481.3|6478.5|195
1615876800000|2021-03-16 06:40:00|6481.9|6479.1|6479.9|6477.1|6486.3|6483.5|6479.9|6477.1|114
1615877100000|2021-03-16 06:45:00|6480.4|6477.6|6480.4|6477.6|6481.4|6478.6|6477.4|6474.6|163
1615877400000|2021-03-16 06:50:00|6480.9|6478.1|6479.4|6476.6|6481.3|6478.5|6476.9|6474.1|124
1615877700000|2021-03-16 06:55:00|6479.3|6476.5|6472.4|6469.6|6479.4|6476.6|6468.4|6465.6|409
1615878000000|2021-03-16 07:00:00|6473.4|6470.6|6476.8|6474|6477.2|6474.4|6464.5|6461.7|537
1615878300000|2021-03-16 07:05:00|6476.4|6473.6|6474.9|6472.1|6478.4|6475.6|6466.4|6463.6|869
1615878600000|2021-03-16 07:10:00|6475.4|6472.6|6483|6480.2|6483.4|6480.6|6470.4|6467.6|498
1615878900000|2021-03-16 07:15:00|6483.4|6480.6|6483.4|6480.6|6491.5|6488.7|6482|6479.2|713
1615879200000|2021-03-16 07:20:00|6483.3|6480.5|6480|6477.2|6483.4|6480.6|6470.4|6467.6|832
1615879500000|2021-03-16 07:25:00|6479.5|6476.7|6478.4|6475.6|6482|6479.2|6474|6471.2|290
1615879800000|2021-03-16 07:30:00|6478.5|6475.7|6479.4|6476.6|6481.9|6479.1|6473.9|6471.1|295
1615880100000|2021-03-16 07:35:00|6479|6476.2|6475.9|6473.1|6480|6477.2|6474.4|6471.6|371
1615880400000|2021-03-16 07:40:00|6476.3|6473.5|6490.4|6487.6|6491.5|6488.7|6473.4|6470.6|531
1615880700000|2021-03-16 07:45:00|6490|6487.2|6494.5|6491.7|6498.5|6495.7|6488|6485.2|625
1615881000000|2021-03-16 07:50:00|6495|6492.2|6498|6495.2|6498.4|6495.6|6491.4|6488.6|427
1615881300000|2021-03-16 07:55:00|6497.5|6494.7|6509.4|6506.6|6511.4|6508.6|6496.4|6493.6|744
1615881600000|2021-03-16 08:00:00|6510|6507.2|6502|6499.2|6511|6508.2|6499.4|6496.6|870
1615881900000|2021-03-16 08:05:00|6501.5|6498.7|6484|6481.2|6502|6499.2|6484|6481.2|845
1615882200000|2021-03-16 08:10:00|6484.4|6481.6|6493|6490.2|6496.9|6494.1|6480|6477.2|777
1615882500000|2021-03-16 08:15:00|6493.4|6490.6|6498.5|6495.7|6500|6497.2|6491.5|6488.7|458
1615882800000|2021-03-16 08:20:00|6499|6496.2|6486.5|6483.7|6499.4|6496.6|6481|6478.2|833
1615883100000|2021-03-16 08:25:00|6486|6483.2|6484|6481.2|6492|6489.2|6481|6478.2|625
1615883400000|2021-03-16 08:30:00|6484.4|6481.6|6481.4|6478.6|6486.4|6483.6|6478.4|6475.6|842
1615883700000|2021-03-16 08:35:00|6480.9|6478.1|6466.9|6464.1|6485.4|6482.6|6465.9|6463.1|1132
1615884000000|2021-03-16 08:40:00|6465.3|6462.5|6476|6473.2|6476.9|6474.1|6460.4|6457.6|1000
1615884300000|2021-03-16 08:45:00|6476.4|6473.6|6479.4|6476.6|6483.4|6480.6|6469.5|6466.7|703
1615884600000|2021-03-16 08:50:00|6479.3|6476.5|6475.3|6472.5|6479.4|6476.6|6471.9|6469.1|350
1615884900000|2021-03-16 08:55:00|6475.4|6472.6|6479|6476.2|6485|6482.2|6474.9|6472.1|609
1615885200000|2021-03-16 09:00:00|6479.4|6476.6|6471.4|6468.6|6479.9|6477.1|6465.4|6462.6|960
1615885500000|2021-03-16 09:05:00|6472|6469.2|6477.4|6474.6|6479|6476.2|6471|6468.2|490
1615885800000|2021-03-16 09:10:00|6476.4|6473.6|6474.4|6471.6|6482|6479.2|6472|6469.2|462
1615886100000|2021-03-16 09:15:00|6474|6471.2|6479.5|6476.7|6483.5|6480.7|6472|6469.2|483
1615886400000|2021-03-16 09:20:00|6479|6476.2|6477.5|6474.7|6481.5|6478.7|6473.5|6470.7|381
1615886700000|2021-03-16 09:25:00|6477.9|6475.1|6483.5|6480.7|6483.5|6480.7|6469.4|6466.6|811
1615887000000|2021-03-16 09:30:00|6483.4|6480.6|6469.9|6467.1|6487.9|6484.6|6469.4|6466.6|1205
1615887300000|2021-03-16 09:35:00|6470.3|6467.5|6477.4|6474.6|6478.4|6475.6|6466.9|6464.1|652
1615887600000|2021-03-16 09:40:00|6476.9|6474.1|6469.4|6466.6|6476.9|6474.1|6469.4|6466.6|458
1615887900000|2021-03-16 09:45:00|6468.9|6466.1|6456.4|6453.6|6469.4|6466.6|6453.4|6450.6|1156
1615888200000|2021-03-16 09:50:00|6456.3|6453.5|6442.4|6439.6|6456.4|6453.6|6436.4|6433.6|1960
1615888500000|2021-03-16 09:55:00|6442.9|6440.1|6450.4|6447.6|6452.4|6449.6|6439.9|6437.1|1070
1615888800000|2021-03-16 10:00:00|6449.4|6446.6|6451.9|6449.1|6455|6452.2|6443.5|6440.7|1054
1615889100000|2021-03-16 10:05:00|6451.4|6448.6|6443.9|6441.1|6452.4|6449.6|6439.4|6436.6|876
1615889400000|2021-03-16 10:10:00|6444.4|6441.6|6441.4|6438.6|6444.4|6441.6|6435.4|6432.6|774
1615889700000|2021-03-16 10:15:00|6441.5|6438.7|6435.4|6432.6|6447.4|6444.6|6434.9|6432.1|801
1615890000000|2021-03-16 10:20:00|6434.9|6432.1|6435.4|6432.6|6446.4|6443.6|6432.4|6429.6|1374
1615890300000|2021-03-16 10:25:00|6435.9|6433.1|6442.5|6439.7|6447.4|6444.6|6432.4|6429.6|1353
1615890600000|2021-03-16 10:30:00|6442|6439.2|6447|6444.2|6449.5|6446.7|6439|6436.2|848
1615890900000|2021-03-16 10:35:00|6447.4|6444.6|6440.4|6437.6|6447.4|6444.6|6439.5|6436.7|331
1615891200000|2021-03-16 10:40:00|6439.5|6436.7|6450.4|6447.6|6455|6452.2|6439|6436.2|962
1615891500000|2021-03-16 10:45:00|6450|6447.2|6452.5|6449.7|6454.5|6451.7|6449.4|6446.6|434
1615891800000|2021-03-16 10:50:00|6452.4|6449.6|6454.5|6451.7|6462|6459.2|6446.5|6443.7|763
1615892100000|2021-03-16 10:55:00|6454|6451.2|6459.5|6456.7|6461.5|6458.7|6453.5|6450.7|433
1615892400000|2021-03-16 11:00:00|6459|6456.2|6460.5|6457.7|6462|6459.2|6453.5|6450.7|549
1615892700000|2021-03-16 11:05:00|6461|6458.2|6449.5|6446.7|6461|6458.2|6445.5|6442.7|693
1615893000000|2021-03-16 11:10:00|6449|6446.2|6446.5|6443.7|6451.5|6448.7|6442|6439.2|396
1615893300000|2021-03-16 11:15:00|6446|6443.2|6452.5|6449.7|6453.5|6450.7|6446|6443.2|351
1615893600000|2021-03-16 11:20:00|6453|6450.2|6451.5|6448.7|6458.5|6455.7|6450|6447.2|328
1615893900000|2021-03-16 11:25:00|6451.1|6448.3|6447.5|6444.7|6452.5|6449.7|6445.5|6442.7|301
1615894200000|2021-03-16 11:30:00|6447|6444.2|6459|6456.2|6460.5|6457.7|6447|6444.2|386
1615894500000|2021-03-16 11:35:00|6459.5|6456.7|6465|6462.2|6469|6466.2|6458.5|6455.7|1133
1615894800000|2021-03-16 11:40:00|6464.5|6461.7|6455.5|6452.7|6467.5|6464.7|6454.5|6451.7|489
1615895100000|2021-03-16 11:45:00|6455|6452.2|6456.5|6453.7|6461|6458.2|6454.5|6451.7|464
1615895400000|2021-03-16 11:50:00|6456|6453.2|6453|6450.2|6459.5|6456.7|6451.5|6448.7|574
1615895700000|2021-03-16 11:55:00|6453.5|6450.7|6457.5|6454.7|6458.5|6455.7|6448.5|6445.7|478
1615896000000|2021-03-16 12:00:00|6458|6455.2|6462.5|6459.7|6472.5|6469.7|6457.5|6454.7|1156
1615896300000|2021-03-16 12:05:00|6463.5|6460.7|6471.5|6468.7|6471.5|6468.7|6462.5|6459.7|553
1615896600000|2021-03-16 12:10:00|6470.5|6467.7|6476|6473.2|6478.9|6476.1|6469.5|6466.7|840
1615896900000|2021-03-16 12:15:00|6475.5|6472.7|6463.5|6460.7|6476.5|6473.7|6459.5|6456.7|857
1615897200000|2021-03-16 12:20:00|6463|6460.2|6450|6447.2|6469.5|6466.7|6449.6|6446.8|1107
1615897500000|2021-03-16 12:25:00|6449.6|6446.8|6451|6448.2|6454|6451.2|6445.6|6442.8|796
1615897800000|2021-03-16 12:30:00|6450.5|6447.7|6449|6446.2|6459|6456.2|6445.6|6442.8|1124
1615898100000|2021-03-16 12:35:00|6449.5|6446.7|6453.6|6450.8|6454|6451.2|6443.6|6440.8|966
1615898400000|2021-03-16 12:40:00|6454.5|6451.7|6452.5|6449.7|6455.6|6452.8|6446.5|6443.7|1907
1615898700000|2021-03-16 12:45:00|6452.6|6449.8|6455.6|6452.8|6458.5|6455.7|6450.6|6447.8|623
1615899000000|2021-03-16 12:50:00|6456.1|6453.3|6464.6|6461.8|6465.6|6462.8|6455.5|6452.7|2265
1615899300000|2021-03-16 12:55:00|6465.6|6462.8|6461.5|6458.7|6466.6|6463.8|6459.6|6456.8|1511
1615899600000|2021-03-16 13:00:00|6461.6|6458.8|6403.5|6400.7|6463.6|6460.8|6396.4|6393.6|8647
1615899900000|2021-03-16 13:05:00|6402.9|6400.1|6397.4|6394.6|6409.3|6406.5|6388.4|6385.6|6656
1615900200000|2021-03-16 13:10:00|6396.3|6393.5|6407.8|6405|6408.3|6405.5|6388.3|6385.5|4411
1615900500000|2021-03-16 13:15:00|6407.9|6405.1|6423.3|6420.5|6429.3|6426.5|6404.3|6401.5|4270
1615900800000|2021-03-16 13:20:00|6422.8|6420|6429.3|6426.5|6437.3|6434.5|6422.3|6419.5|3513
1615901100000|2021-03-16 13:25:00|6428.4|6425.6|6435.4|6432.6|6443.3|6440.5|6426.8|6424|3563
1615901400000|2021-03-16 13:30:00|6434.9|6432.1|6438.8|6436|6443.4|6440.6|6431.3|6428.5|4257
1615901700000|2021-03-16 13:35:00|6438.3|6435.5|6455|6452.2|6457.5|6454.7|6434.8|6432|4625
1615902000000|2021-03-16 13:40:00|6456|6453.2|6458|6455.2|6472|6469.2|6454.5|6451.7|3431
1615902300000|2021-03-16 13:45:00|6458.5|6455.7|6432.8|6430|6463.5|6460.7|6428.8|6426|4337
1615902600000|2021-03-16 13:50:00|6432.3|6429.5|6425.3|6422.5|6447.3|6444.5|6420.3|6417.5|3324
1615902900000|2021-03-16 13:55:00|6424.8|6422|6424.3|6421.5|6445.4|6442.6|6423.4|6420.6|3373
1615903200000|2021-03-16 14:00:00|6423.8|6421|6408.3|6405.5|6430.8|6428|6407.8|6405|3622
1615903500000|2021-03-16 14:05:00|6408.2|6405.4|6412.2|6409.4|6419.3|6416.5|6397.3|6394.5|3969
1615903800000|2021-03-16 14:10:00|6412.8|6410|6402.2|6399.4|6412.8|6410|6391.1|6388.3|5960
1615904100000|2021-03-16 14:15:00|6402.7|6399.9|6417.3|6414.5|6423.2|6420.4|6402.2|6399.4|5428
1615904400000|2021-03-16 14:20:00|6417.2|6414.4|6434.2|6431.4|6435.2|6432.4|6408.3|6405.5|2782
1615904700000|2021-03-16 14:25:00|6434.7|6431.9|6426.8|6424|6437.3|6434.5|6422.2|6419.4|2668
1615905000000|2021-03-16 14:30:00|6426.3|6423.5|6430.8|6428|6434.3|6431.5|6418.3|6415.5|3123
1615905300000|2021-03-16 14:35:00|6431.3|6428.5|6434.8|6432|6436.8|6434|6427.3|6424.5|1596
1615905600000|2021-03-16 14:40:00|6435.3|6432.5|6414.7|6411.9|6437.3|6434.5|6411.2|6408.4|2884
1615905900000|2021-03-16 14:45:00|6414.2|6411.4|6419.2|6416.4|6425.3|6422.5|6414.1|6411.3|2432
1615906200000|2021-03-16 14:50:00|6419.3|6416.5|6425.2|6422.4|6430.2|6427.4|6419.2|6416.4|1088
1615906500000|2021-03-16 14:55:00|6425.3|6422.5|6421.2|6418.4|6427.2|6424.4|6419.2|6416.4|870
1615906800000|2021-03-16 15:00:00|6421.3|6418.5|6427.3|6424.5|6430.3|6427.5|6416.2|6413.4|2151
1615907100000|2021-03-16 15:05:00|6428.2|6425.4|6435.8|6433|6437.3|6434.5|6421.2|6418.4|1801
1615907400000|2021-03-16 15:10:00|6436.3|6433.5|6431.3|6428.5|6438.2|6435.4|6430.3|6427.5|1910
1615907700000|2021-03-16 15:15:00|6431.2|6428.4|6437.8|6435|6438.3|6435.5|6430.3|6427.5|1733
1615908000000|2021-03-16 15:20:00|6438.2|6435.4|6433.2|6430.4|6443.2|6440.4|6429.2|6426.4|1658
1615908300000|2021-03-16 15:25:00|6433.3|6430.5|6446.2|6443.4|6446.2|6443.4|6433.2|6430.4|1123
1615908600000|2021-03-16 15:30:00|6446.3|6443.5|6447.2|6444.4|6452.2|6449.4|6440.2|6437.4|1811
1615908900000|2021-03-16 15:35:00|6446.2|6443.4|6444.2|6441.4|6450.2|6447.4|6442.8|6440|1725
1615909200000|2021-03-16 15:40:00|6443.8|6441|6444.8|6442|6446.3|6443.5|6438.2|6435.4|1388
1615909500000|2021-03-16 15:45:00|6445.3|6442.5|6444.2|6441.4|6445.3|6442.5|6435.2|6432.4|2754
1615909800000|2021-03-16 15:50:00|6444.7|6441.9|6463.2|6460.4|6463.2|6460.4|6443.2|6440.4|1892
1615910100000|2021-03-16 15:55:00|6464.2|6461.4|6465.8|6463|6467.3|6464.5|6456.3|6453.5|2429
1615910400000|2021-03-16 16:00:00|6465.3|6462.5|6472.8|6470|6474.2|6471.4|6464.8|6462|1321
1615910700000|2021-03-16 16:05:00|6473.2|6470.4|6472.2|6469.4|6474.8|6472|6470.2|6467.4|1511
1615911000000|2021-03-16 16:10:00|6471.8|6469|6474.2|6471.4|6478.3|6475.5|6465.8|6463|1493
1615911300000|2021-03-16 16:15:00|6473.8|6471|6471.3|6468.5|6477.8|6475|6469.2|6466.4|1114
1615911600000|2021-03-16 16:20:00|6471.8|6469|6454.3|6451.5|6474.3|6471.5|6452.3|6449.5|2454
1615911900000|2021-03-16 16:25:00|6454.8|6452|6453.8|6451|6463.2|6460.4|6451.3|6448.5|2928
1615912200000|2021-03-16 16:30:00|6454.2|6451.4|6463.2|6460.4|6464.3|6461.5|6452.2|6449.4|1666
1615912500000|2021-03-16 16:35:00|6462.2|6459.4|6470.2|6467.4|6470.2|6467.4|6458.3|6455.5|1228
1615912800000|2021-03-16 16:40:00|6469.3|6466.5|6468.2|6465.4|6470.3|6467.5|6466.2|6463.4|777
1615913100000|2021-03-16 16:45:00|6467.8|6465|6465.2|6462.4|6484.2|6481.4|6462.7|6459.9|3995
1615913400000|2021-03-16 16:50:00|6465.7|6462.9|6469.7|6466.9|6476.2|6473.4|6462.2|6459.4|1416
1615913700000|2021-03-16 16:55:00|6469.8|6467|6478.3|6475.5|6479.3|6476.5|6464.2|6461.4|1264
1615914000000|2021-03-16 17:00:00|6477.3|6474.5|6478.3|6475.5|6483.3|6480.5|6474.3|6471.5|1329
1615914300000|2021-03-16 17:05:00|6478.8|6476|6475.3|6472.5|6483.3|6480.5|6472.3|6469.5|1509
1615914600000|2021-03-16 17:10:00|6475.4|6472.6|6470.3|6467.5|6478.3|6475.5|6470.3|6467.5|773
1615914900000|2021-03-16 17:15:00|6470.4|6467.6|6491.3|6488.5|6493.3|6490.5|6470.4|6467.6|2159
1615915200000|2021-03-16 17:20:00|6492.3|6489.5|6487.3|6484.5|6494.3|6491.5|6483.3|6480.5|1243
1615915500000|2021-03-16 17:25:00|6486.8|6484|6485.8|6483|6493.3|6490.5|6484.3|6481.5|1494
1615915800000|2021-03-16 17:30:00|6486.3|6483.5|6483.3|6480.5|6486.3|6483.5|6474.3|6471.5|2453
1615916100000|2021-03-16 17:35:00|6483.2|6480.4|6475.3|6472.5|6484.3|6481.5|6474.3|6471.5|647
1615916400000|2021-03-16 17:40:00|6475.7|6472.9|6480.8|6478|6482.3|6479.5|6475.3|6472.5|721
1615916700000|2021-03-16 17:45:00|6480.3|6477.5|6486.3|6483.5|6488.8|6486|6478.3|6475.5|644
1615917000000|2021-03-16 17:50:00|6486.8|6484|6492.3|6489.5|6495.3|6492.5|6486.3|6483.5|883
1615917300000|2021-03-16 17:55:00|6492.8|6490|6503.4|6500.6|6505.4|6502.6|6491.3|6488.5|3105
1615917600000|2021-03-16 18:00:00|6503.3|6500.5|6506.3|6503.5|6508.4|6505.6|6498.3|6495.5|2103
1615917900000|2021-03-16 18:05:00|6505.9|6503.1|6508.4|6505.6|6513.3|6510.5|6505.3|6502.5|1850
1615918200000|2021-03-16 18:10:00|6508.3|6505.5|6497.3|6494.5|6508.4|6505.6|6493.3|6490.5|1972
1615918500000|2021-03-16 18:15:00|6496.4|6493.6|6491.4|6488.6|6496.4|6493.6|6484.4|6481.6|2240
1615918800000|2021-03-16 18:20:00|6491|6488.2|6495.3|6492.5|6495.3|6492.5|6483.3|6480.5|2337
1615919100000|2021-03-16 18:25:00|6494.4|6491.6|6488.4|6485.6|6498.4|6495.6|6481.4|6478.6|7960
1615919400000|2021-03-16 18:30:00|6487.5|6484.7|6485.4|6482.6|6489.5|6486.7|6480.4|6477.6|1841
1615919700000|2021-03-16 18:35:00|6485.5|6482.7|6481.4|6478.6|6487.5|6484.7|6480.4|6477.6|646
1615920000000|2021-03-16 18:40:00|6481|6478.2|6476|6473.2|6482.4|6479.6|6474.4|6471.6|734
1615920300000|2021-03-16 18:45:00|6476.4|6473.6|6478.4|6475.6|6479.4|6476.6|6473.4|6470.6|1141
1615920600000|2021-03-16 18:50:00|6478.5|6475.7|6481.4|6478.6|6484.5|6481.7|6478.4|6475.6|508
1615920900000|2021-03-16 18:55:00|6482|6479.2|6479.4|6476.6|6482.4|6479.6|6478.5|6475.7|202
1615921200000|2021-03-16 19:00:00|6479|6476.2|6481.4|6478.6|6481.5|6478.7|6476.4|6473.6|342
1615921500000|2021-03-16 19:05:00|6481.5|6478.7|6480.4|6477.6|6483.4|6480.6|6480.4|6477.6|320
1615921800000|2021-03-16 19:10:00|6480.5|6477.7|6478.4|6475.6|6481.4|6478.6|6476|6473.2|280
1615922100000|2021-03-16 19:15:00|6479.4|6476.6|6477|6474.2|6479.4|6476.6|6476.5|6473.7|242
1615922400000|2021-03-16 19:20:00|6477.4|6474.6|6476|6473.2|6478|6475.2|6474.4|6471.6|410
1615922700000|2021-03-16 19:25:00|6476.4|6473.6|6476.4|6473.6|6479.4|6476.6|6474.4|6471.6|296
1615923000000|2021-03-16 19:30:00|6476|6473.2|6475.4|6472.6|6478.4|6475.6|6475.4|6472.6|391
1615923300000|2021-03-16 19:35:00|6474.5|6471.7|6476.4|6473.6|6477.4|6474.6|6473.4|6470.6|334
1615923600000|2021-03-16 19:40:00|6477|6474.2|6478.4|6475.6|6480.4|6477.6|6476.4|6473.6|296
1615923900000|2021-03-16 19:45:00|6478|6475.2|6478|6475.2|6480|6477.2|6476.4|6473.6|306
1615924200000|2021-03-16 19:50:00|6478.4|6475.6|6473.4|6470.6|6478.5|6475.7|6472.4|6469.6|1495
1615924500000|2021-03-16 19:55:00|6473|6470.2|6473.4|6470.6|6473.5|6470.7|6471.4|6468.6|1542
1615924800000|2021-03-16 20:00:00|6473|6470.2|6472.5|6469.7|6474|6471.2|6470.5|6467.7|236
1615925100000|2021-03-16 20:05:00|6472.4|6469.6|6473|6470.2|6476.4|6473.6|6472.4|6469.6|77
1615925400000|2021-03-16 20:10:00|6473.4|6470.6|6472.9|6470.1|6473.5|6470.7|6471.4|6468.6|105
1615925700000|2021-03-16 20:15:00|6473|6470.2|6476.4|6473.6|6476.4|6473.6|6472.4|6469.6|79
1615926000000|2021-03-16 20:20:00|6476|6473.2|6474.5|6471.7|6476.4|6473.6|6473.4|6470.6|74
1615926300000|2021-03-16 20:25:00|6474.4|6471.6|6480.5|6470.5|6480.5|6474.2|6474.4|6470.5|786
1615926600000|2021-03-16 20:30:00|6480.6|6470.6|6500|6497.2|6508.5|6505.7|6478|6469.6|2004
1615926900000|2021-03-16 20:35:00|6500.1|6497.3|6497.5|6494.7|6502.1|6499.3|6496|6491.5|442
1615927200000|2021-03-16 20:40:00|6497|6494.2|6498|6495.2|6498|6495.2|6493.5|6490.7|281
1615927500000|2021-03-16 20:45:00|6498.4|6495.6|6500.5|6497.7|6504|6501.2|6496.5|6493.7|285
1615927800000|2021-03-16 20:50:00|6500|6497.2|6499.5|6496.7|6501.5|6498.7|6493.7|6490.9|354
1615928100000|2021-03-16 20:55:00|6500|6497.2|6501.5|6498.7|6507.6|6504.2|6499|6495.1|365
1615932000000|2021-03-16 22:00:00|6489.5|6486.7|6502|6499.2|6517.1|6511.7|6489.5|6486.6|427
1615932300000|2021-03-16 22:05:00|6501.9|6499.1|6506.5|6503.7|6506.5|6503.7|6499.5|6496.6|63
1615932600000|2021-03-16 22:10:00|6507|6504.2|6505|6502.2|6508|6505.2|6504.5|6501.7|32
1615932900000|2021-03-16 22:15:00|6504.5|6501.7|6500|6497.2|6505|6502.2|6498|6494.6|63
1615933200000|2021-03-16 22:20:00|6500.5|6497.7|6503|6500.2|6503.5|6500.7|6500.5|6497.7|19
1615933500000|2021-03-16 22:25:00|6502.5|6499.7|6500|6497.2|6503|6500.2|6499|6496.2|16
1615933800000|2021-03-16 22:30:00|6499.5|6496.7|6499|6496.2|6500|6497.2|6498|6495.2|25
1615934100000|2021-03-16 22:35:00|6498.5|6495.7|6498|6495.2|6500.5|6497.7|6498|6495.2|49
1615934400000|2021-03-16 22:40:00|6498.5|6495.7|6500|6497.2|6500.5|6497.7|6498.5|6495.7|21
1615934700000|2021-03-16 22:45:00|6499.5|6496.7|6504|6501.2|6504|6501.2|6499.5|6496.7|56
1615935000000|2021-03-16 22:50:00|6503.5|6500.7|6501|6498.2|6503.5|6500.7|6500|6497.2|29
1615935300000|2021-03-16 22:55:00|6501.1|6498.3|6505.5|6502.7|6505.5|6502.7|6501.1|6498.3|47
1615935600000|2021-03-16 23:00:00|6506.5|6503.7|6503.5|6500.7|6507.5|6504.7|6503.5|6500.7|52
1615935900000|2021-03-16 23:05:00|6504.5|6501.7|6499.5|6496.7|6504.5|6501.7|6499.5|6496.7|72
1615936200000|2021-03-16 23:10:00|6500|6497.2|6498|6495.2|6502|6499.2|6498|6495.2|231
1615936500000|2021-03-16 23:15:00|6498.5|6495.7|6502|6499.2|6503.5|6500.7|6498.5|6495.7|52
1615936800000|2021-03-16 23:20:00|6501.6|6498.8|6498.1|6495.3|6501.6|6498.8|6497.6|6494.8|21
1615937100000|2021-03-16 23:25:00|6498.5|6495.7|6499.5|6496.7|6500.5|6497.7|6497.5|6494.7|37
1615937400000|2021-03-16 23:30:00|6499.6|6496.8|6503|6500.2|6503|6500.2|6498.5|6495.7|43
1615937700000|2021-03-16 23:35:00|6502.5|6499.7|6499|6496.2|6503|6500.2|6498.5|6495.7|23
1615938000000|2021-03-16 23:40:00|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6496.1|6493.3|121
1615938300000|2021-03-16 23:45:00|6498.5|6495.7|6498.5|6495.7|6499|6496.2|6497.1|6494.3|13
1615938600000|2021-03-16 23:50:00|6498.1|6495.3|6494|6491.2|6498.5|6495.7|6493.5|6490.7|103
1615938900000|2021-03-16 23:55:00|6494.5|6491.7|6495|6492.2|6496.1|6493.3|6493.5|6490.7|68
1615939200000|2021-03-17 00:00:00|6495.5|6492.7|6497.1|6494.3|6501|6498.2|6493.5|6490.7|262
1615939500000|2021-03-17 00:05:00|6496.1|6493.3|6496.1|6493.3|6507.1|6504.3|6495.5|6492.7|294
1615939800000|2021-03-17 00:10:00|6496|6493.2|6495.1|6492.3|6497.1|6494.3|6493.5|6490.7|126
1615940100000|2021-03-17 00:15:00|6495.5|6492.7|6498.1|6495.3|6499.1|6496.3|6494.1|6491.3|132
1615940400000|2021-03-17 00:20:00|6498.6|6495.8|6498.1|6495.3|6502.6|6499.8|6498.1|6495.3|95
1615940700000|2021-03-17 00:25:00|6498.6|6495.8|6498.1|6495.3|6500.6|6497.8|6497.6|6494.8|31
1615941000000|2021-03-17 00:30:00|6497.6|6494.8|6495.6|6492.8|6498.1|6495.3|6493.6|6490.8|66
1615941300000|2021-03-17 00:35:00|6495.2|6492.4|6494.6|6491.8|6497.6|6494.8|6493.6|6490.8|130
1615941600000|2021-03-17 00:40:00|6495.1|6492.3|6493.6|6490.8|6496.6|6493.8|6493.6|6490.8|85
1615941900000|2021-03-17 00:45:00|6494.1|6491.3|6494.6|6491.8|6495.1|6492.3|6493.6|6490.8|60
1615942200000|2021-03-17 00:50:00|6494.1|6491.3|6489.6|6486.8|6494.6|6491.8|6488.6|6485.8|182
1615942500000|2021-03-17 00:55:00|6489.5|6486.7|6490.6|6487.8|6491.6|6488.8|6487.6|6484.8|190
1615942800000|2021-03-17 01:00:00|6489.6|6486.8|6483.1|6480.3|6491.1|6488.3|6480.1|6477.3|490
1615943100000|2021-03-17 01:05:00|6483.6|6480.8|6491.1|6488.3|6496.1|6493.3|6483.6|6480.8|321
1615943400000|2021-03-17 01:10:00|6490.6|6487.8|6490.1|6487.3|6492.6|6489.8|6485.6|6482.8|183
1615943700000|2021-03-17 01:15:00|6489.6|6486.8|6486.1|6483.3|6491.1|6488.3|6486.1|6483.3|361
1615944000000|2021-03-17 01:20:00|6486.6|6483.8|6486.1|6483.3|6487.6|6484.8|6482.1|6479.3|172
1615944300000|2021-03-17 01:25:00|6486|6483.2|6477.6|6474.8|6486|6483.2|6475.6|6472.8|274
1615944600000|2021-03-17 01:30:00|6477.1|6474.3|6480.1|6477.3|6481.6|6478.8|6475.6|6472.8|203
1615944900000|2021-03-17 01:35:00|6479.6|6476.8|6469.6|6466.8|6479.6|6476.8|6468.6|6465.8|293
1615945200000|2021-03-17 01:40:00|6470.1|6467.3|6480.1|6477.3|6480.6|6477.8|6467.1|6464.3|438
1615945500000|2021-03-17 01:45:00|6479.6|6476.8|6481.6|6478.8|6483.6|6480.8|6477.6|6474.8|133
1615945800000|2021-03-17 01:50:00|6482.1|6479.3|6482.6|6479.8|6486.6|6483.8|6481.6|6478.8|200
1615946100000|2021-03-17 01:55:00|6482.1|6479.3|6489.1|6486.3|6489.1|6486.3|6481.6|6478.8|150
1615946400000|2021-03-17 02:00:00|6488.6|6485.8|6487.1|6484.3|6491.6|6488.8|6484.6|6481.8|487
1615946700000|2021-03-17 02:05:00|6487.6|6484.8|6481.6|6478.8|6489.6|6486.8|6478.6|6475.8|210
1615947000000|2021-03-17 02:10:00|6482.1|6479.3|6483.1|6480.3|6484.1|6481.3|6479.1|6476.3|118
1615947300000|2021-03-17 02:15:00|6482.6|6479.8|6483.6|6480.8|6486.6|6483.8|6482.6|6479.8|89
1615947600000|2021-03-17 02:20:00|6484.1|6481.3|6479.6|6476.8|6484.6|6481.8|6479.6|6476.8|55
1615947900000|2021-03-17 02:25:00|6480.1|6477.3|6480.6|6477.8|6482.1|6479.3|6479.6|6476.8|54
1615948200000|2021-03-17 02:30:00|6481.1|6478.3|6475.1|6472.3|6482.6|6479.8|6473.6|6470.8|182
1615948500000|2021-03-17 02:35:00|6474.1|6471.3|6476.6|6473.8|6479.6|6476.8|6471.6|6468.8|199
1615948800000|2021-03-17 02:40:00|6477.1|6474.3|6475.6|6472.8|6479.1|6476.3|6474.6|6471.8|42
1615949100000|2021-03-17 02:45:00|6475.1|6472.3|6474.1|6471.3|6475.6|6472.8|6471.6|6468.8|155
1615949400000|2021-03-17 02:50:00|6473.6|6470.8|6477.1|6474.3|6477.6|6474.8|6472.1|6469.3|82
1615949700000|2021-03-17 02:55:00|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|6472.6|6469.8|69
1615950000000|2021-03-17 03:00:00|6476.1|6473.3|6478.6|6475.8|6480.6|6477.8|6475.1|6472.3|112
1615950300000|2021-03-17 03:05:00|6479.6|6476.8|6476.6|6473.8|6479.6|6476.8|6474.6|6471.8|120
1615950600000|2021-03-17 03:10:00|6476.1|6473.3|6476.6|6473.8|6479.6|6476.8|6475.6|6472.8|54
1615950900000|2021-03-17 03:15:00|6475.6|6472.8|6480.6|6477.8|6482.1|6479.3|6473.6|6470.8|83
1615951200000|2021-03-17 03:20:00|6481.6|6478.8|6483.6|6480.8|6486.6|6483.8|6480.6|6477.8|173
1615951500000|2021-03-17 03:25:00|6483.5|6480.7|6484.6|6481.8|6485.1|6482.3|6481.6|6478.8|57
1615951800000|2021-03-17 03:30:00|6484.5|6481.7|6482.6|6479.8|6484.6|6481.8|6480.6|6477.8|60
1615952100000|2021-03-17 03:35:00|6483|6480.2|6481.6|6478.8|6484.6|6481.8|6480.1|6477.3|125
1615952400000|2021-03-17 03:40:00|6480.6|6477.8|6481.1|6478.3|6482|6479.2|6479.6|6476.8|58
1615952700000|2021-03-17 03:45:00|6481.6|6478.8|6482.6|6479.8|6483.6|6480.8|6481.6|6478.8|54
1615953000000|2021-03-17 03:50:00|6482.1|6479.3|6479.6|6476.8|6482.1|6479.3|6479.6|6476.8|22
1615953300000|2021-03-17 03:55:00|6480|6477.2|6478.1|6475.3|6480.1|6477.3|6477.6|6474.8|86
1615953600000|2021-03-17 04:00:00|6478|6475.2|6480.1|6477.3|6480.5|6477.7|6477.6|6474.8|25
1615953900000|2021-03-17 04:05:00|6479.6|6476.8|6481.6|6478.8|6482.6|6479.8|6479.6|6476.8|25
1615954200000|2021-03-17 04:10:00|6481|6478.2|6481.6|6478.8|6482.6|6479.8|6479.6|6476.8|26
1615954500000|2021-03-17 04:15:00|6481.5|6478.7|6479.6|6476.8|6481.5|6478.7|6478.6|6475.8|26
1615954800000|2021-03-17 04:20:00|6480|6477.2|6479.6|6476.8|6480|6477.2|6478.6|6475.8|18
1615955100000|2021-03-17 04:25:00|6479.5|6476.7|6480.1|6477.3|6481.6|6478.8|6474.6|6471.8|155
1615955400000|2021-03-17 04:30:00|6479.6|6476.8|6484.6|6481.8|6484.6|6481.8|6479.6|6476.8|37
1615955700000|2021-03-17 04:35:00|6484.1|6481.3|6484.6|6481.8|6485.5|6482.7|6483.6|6480.8|39
1615956000000|2021-03-17 04:40:00|6485.1|6482.3|6483.6|6480.8|6485.1|6482.3|6483.6|6480.8|24
1615956300000|2021-03-17 04:45:00|6484.1|6481.3|6483.6|6480.8|6484.6|6481.8|6482.6|6479.8|43
1615956600000|2021-03-17 04:50:00|6484.1|6481.3|6483.6|6480.8|6484.5|6481.7|6483.5|6480.7|22
1615956900000|2021-03-17 04:55:00|6484.6|6481.8|6494.6|6491.8|6495.6|6492.8|6484.6|6481.8|512
1615957200000|2021-03-17 05:00:00|6495.1|6492.3|6497.6|6494.8|6503.6|6500.8|6494.6|6490.2|894
1615957500000|2021-03-17 05:05:00|6497.5|6494.7|6504|6501.2|6504.1|6501.3|6495.5|6492.7|173
1615957800000|2021-03-17 05:10:00|6503.5|6500.7|6497|6494.2|6507|6504.2|6496.5|6493.7|362
1615958100000|2021-03-17 05:15:00|6496.6|6493.8|6499.6|6496.8|6500.5|6497.7|6495.5|6492.7|125
1615958400000|2021-03-17 05:20:00|6499.1|6496.3|6499.5|6496.7|6499.6|6496.8|6496.1|6493.3|64
1615958700000|2021-03-17 05:25:00|6499.6|6496.8|6505.1|6502.3|6507.1|6504.3|6499.5|6496.7|468
1615959000000|2021-03-17 05:30:00|6504.6|6501.8|6511.6|6508.8|6511.6|6508.8|6504.6|6501.8|326
1615959300000|2021-03-17 05:35:00|6512.6|6509.8|6509.6|6506.8|6512.6|6509.8|6507.6|6504.8|167
1615959600000|2021-03-17 05:40:00|6510.1|6507.3|6525.6|6522.8|6526.5|6523.7|6509.6|6506.8|879
1615959900000|2021-03-17 05:45:00|6526.1|6523.3|6526.1|6523.3|6529.5|6526.7|6521.6|6518.8|656
1615960200000|2021-03-17 05:50:00|6525.6|6522.8|6526.5|6523.7|6531.5|6528.7|6525.6|6522.8|358
1615960500000|2021-03-17 05:55:00|6526.6|6523.8|6527.1|6524.3|6528.5|6525.7|6521.5|6518.7|319
1615960800000|2021-03-17 06:00:00|6527|6524.2|6522.6|6519.8|6529.5|6526.7|6522.6|6519.8|266
1615961100000|2021-03-17 06:05:00|6523|6520.2|6527|6524.2|6528.5|6525.7|6521.5|6518.7|170
1615961400000|2021-03-17 06:10:00|6526.6|6523.8|6535.5|6532.7|6538.5|6535.7|6526.5|6523.7|480
1615961700000|2021-03-17 06:15:00|6535|6532.2|6535|6532.2|6539.5|6536.7|6534.1|6531.3|301
1615962000000|2021-03-17 06:20:00|6535.1|6532.3|6537.1|6534.3|6537.5|6534.7|6533.1|6530.3|159
1615962300000|2021-03-17 06:25:00|6536.6|6533.8|6533.1|6530.3|6538.1|6535.3|6530.5|6527.7|284
1615962600000|2021-03-17 06:30:00|6533|6530.2|6531.6|6528.8|6535.6|6532.8|6531.1|6528.3|161
1615962900000|2021-03-17 06:35:00|6531.5|6528.7|6528.1|6525.3|6532.6|6529.8|6528.1|6525.3|165
1615963200000|2021-03-17 06:40:00|6528.6|6525.8|6527.6|6524.8|6530.1|6527.3|6523.6|6520.8|288
1615963500000|2021-03-17 06:45:00|6528.1|6525.3|6525.6|6522.8|6532.6|6529.8|6525.6|6522.8|136
1615963800000|2021-03-17 06:50:00|6525.5|6522.7|6526.1|6523.3|6529|6526.2|6522.6|6519.8|121
1615964100000|2021-03-17 06:55:00|6525.6|6522.8|6530.1|6527.3|6533.5|6530.7|6522.1|6518.7|317
1615964400000|2021-03-17 07:00:00|6530.6|6527.8|6525|6522.2|6530.6|6527.8|6522.5|6519.7|266
1615964700000|2021-03-17 07:05:00|6525.1|6522.3|6528.5|6525.7|6528.5|6525.7|6523.5|6520.7|240
1615965000000|2021-03-17 07:10:00|6528|6525.2|6532.5|6529.7|6535.5|6532.7|6526.5|6523.7|227
1615965300000|2021-03-17 07:15:00|6532|6529.2|6524.5|6521.7|6532.5|6529.7|6524.5|6521.7|161
1615965600000|2021-03-17 07:20:00|6525|6522.2|6527|6524.2|6529.5|6526.7|6524.5|6521.7|84
1615965900000|2021-03-17 07:25:00|6527.1|6524.3|6528.5|6525.7|6532.5|6529.7|6526.5|6523.7|153
1615966200000|2021-03-17 07:30:00|6528|6525.2|6535|6532.2|6535|6532.2|6527.6|6524.8|159
1615966500000|2021-03-17 07:35:00|6535.5|6532.7|6534.5|6531.7|6540.5|6537.7|6531.5|6528.7|352
1615966800000|2021-03-17 07:40:00|6534|6531.2|6530|6527.2|6535|6532.2|6529.5|6526.7|134
1615967100000|2021-03-17 07:45:00|6529.5|6526.7|6529.5|6526.7|6533.5|6530.7|6529.5|6526.7|144
1615967400000|2021-03-17 07:50:00|6530|6527.2|6528.5|6525.7|6530.5|6527.7|6526.5|6523.7|233
1615967700000|2021-03-17 07:55:00|6529|6526.2|6523|6520.2|6530.5|6527.7|6521.5|6518.7|257
1615968000000|2021-03-17 08:00:00|6523.5|6520.7|6524.5|6521.7|6525|6522.2|6515.5|6512.7|797
1615968300000|2021-03-17 08:05:00|6524|6521.2|6518|6515.2|6525.5|6522.7|6515.5|6512.7|665
1615968600000|2021-03-17 08:10:00|6517.5|6514.7|6519.6|6516.8|6526.5|6523.7|6517.5|6514.7|550
1615968900000|2021-03-17 08:15:00|6519.5|6516.7|6524.5|6521.7|6525.6|6522.8|6519.5|6516.7|758
1615969200000|2021-03-17 08:20:00|6524|6521.2|6519|6516.2|6528.5|6525.7|6516.6|6513.8|505
1615969500000|2021-03-17 08:25:00|6518.6|6515.8|6512.6|6509.8|6519.5|6516.7|6507.6|6504.8|1149
1615969800000|2021-03-17 08:30:00|6513|6510.2|6498|6495.2|6515.6|6512.8|6492.6|6489.8|1527
1615970100000|2021-03-17 08:35:00|6497.6|6494.8|6495.5|6492.7|6502.6|6499.8|6493.6|6490.8|628
1615970400000|2021-03-17 08:40:00|6495.1|6492.3|6486.5|6483.7|6495.1|6492.3|6485|6482.2|735
1615970700000|2021-03-17 08:45:00|6486|6483.2|6483|6480.2|6490.6|6487.8|6481|6478.2|976
1615971000000|2021-03-17 08:50:00|6482.6|6479.8|6471.5|6468.7|6482.6|6479.8|6460.6|6457.8|1533
1615971300000|2021-03-17 08:55:00|6471.6|6468.8|6469|6466.2|6485.5|6482.7|6468.6|6465.8|987
1615971600000|2021-03-17 09:00:00|6469.6|6466.8|6479.5|6476.7|6480|6477.2|6468.5|6465.7|660
1615971900000|2021-03-17 09:05:00|6478.5|6475.7|6475|6472.2|6482|6479.2|6473.6|6470.8|374
1615972200000|2021-03-17 09:10:00|6474.5|6471.7|6473.5|6470.7|6475.5|6472.7|6468.5|6465.7|534
1615972500000|2021-03-17 09:15:00|6473.6|6470.8|6474.5|6471.7|6478.4|6475.6|6472.5|6469.7|387
1615972800000|2021-03-17 09:20:00|6474|6471.2|6475|6472.2|6476.5|6473.7|6469|6466.2|258
1615973100000|2021-03-17 09:25:00|6474.5|6471.7|6479.5|6476.7|6481.5|6478.7|6469.5|6466.7|273
1615973400000|2021-03-17 09:30:00|6479.6|6476.8|6472.5|6469.7|6483|6480.2|6471.5|6468.7|468
1615973700000|2021-03-17 09:35:00|6472|6469.2|6469|6466.2|6479.5|6476.7|6466.5|6463.7|456
1615974000000|2021-03-17 09:40:00|6468.5|6465.7|6471.5|6468.7|6474.5|6471.7|6465.4|6462.6|299
1615974300000|2021-03-17 09:45:00|6471.4|6468.6|6478.5|6475.7|6479.5|6476.7|6469.5|6466.7|405
1615974600000|2021-03-17 09:50:00|6477.5|6474.7|6470|6467.2|6478.5|6475.7|6466.5|6463.7|304
1615974900000|2021-03-17 09:55:00|6470.5|6467.7|6450.5|6447.7|6470.5|6467.7|6445.6|6442.8|1173
1615975200000|2021-03-17 10:00:00|6450|6447.2|6450|6447.2|6461|6458.2|6444.5|6441.7|1713
1615975500000|2021-03-17 10:05:00|6450.1|6447.3|6451.5|6448.7|6458.5|6455.7|6448.5|6445.7|628
1615975800000|2021-03-17 10:10:00|6451|6448.2|6440.5|6437.7|6451.5|6448.7|6434|6431.2|1155
1615976100000|2021-03-17 10:15:00|6440.1|6437.3|6443|6440.2|6444.5|6441.7|6437.6|6434.8|344
1615976400000|2021-03-17 10:20:00|6442.6|6439.8|6447.5|6444.7|6450.5|6447.7|6442|6439.2|418
1615976700000|2021-03-17 10:25:00|6448|6445.2|6438|6435.2|6448|6445.2|6435.5|6432.7|800
1615977000000|2021-03-17 10:30:00|6438.5|6435.7|6445|6442.2|6446.5|6443.7|6433.5|6430.7|808
1615977300000|2021-03-17 10:35:00|6445.5|6442.7|6445.6|6442.8|6447|6444.2|6441.5|6438.7|392
1615977600000|2021-03-17 10:40:00|6446|6443.2|6443.5|6440.7|6446.6|6443.8|6437.5|6434.7|298
1615977900000|2021-03-17 10:45:00|6444.5|6441.7|6437|6434.2|6445.5|6442.7|6434.5|6431.7|402
1615978200000|2021-03-17 10:50:00|6436.6|6433.8|6435.5|6432.7|6437.6|6434.8|6423.6|6420.8|1183
1615978500000|2021-03-17 10:55:00|6435.6|6432.8|6428.5|6425.7|6435.6|6432.8|6420.6|6417.8|576
1615978800000|2021-03-17 11:00:00|6428|6425.2|6419|6416.2|6429.5|6426.7|6419|6416.2|497
1615979100000|2021-03-17 11:05:00|6419.6|6416.8|6417.5|6414.7|6420.6|6417.8|6411.5|6408.7|930
1615979400000|2021-03-17 11:10:00|6417|6414.2|6429.5|6426.7|6429.6|6426.8|6414.5|6411.7|908
1615979700000|2021-03-17 11:15:00|6429|6426.2|6428.1|6425.3|6434.5|6431.7|6424.6|6421.8|769
1615980000000|2021-03-17 11:20:00|6427.5|6424.7|6427.1|6424.3|6431.5|6428.7|6425.5|6422.7|543
1615980300000|2021-03-17 11:25:00|6426.6|6423.8|6430.6|6427.8|6431.5|6428.7|6424.6|6421.8|471
1615980600000|2021-03-17 11:30:00|6430.5|6427.7|6428.5|6425.7|6434.6|6431.8|6425.5|6422.7|517
1615980900000|2021-03-17 11:35:00|6428.6|6425.8|6430.1|6427.3|6432.1|6429.3|6425.6|6422.8|429
1615981200000|2021-03-17 11:40:00|6429.5|6426.7|6438.6|6435.8|6440.5|6437.7|6427.5|6424.7|718
1615981500000|2021-03-17 11:45:00|6438.5|6435.7|6436.6|6433.8|6441.6|6438.8|6435.5|6432.7|654
1615981800000|2021-03-17 11:50:00|6436.1|6433.3|6442.1|6439.3|6443.6|6440.8|6431.6|6428.8|573
1615982100000|2021-03-17 11:55:00|6441.6|6438.8|6443.5|6440.7|6447.5|6444.7|6440.6|6437.8|490
1615982400000|2021-03-17 12:00:00|6443.6|6440.8|6434.6|6431.8|6446.5|6443.7|6430.5|6427.7|738
1615982700000|2021-03-17 12:05:00|6434.5|6431.7|6427.1|6424.3|6438.5|6435.7|6425.5|6422.7|470
1615983000000|2021-03-17 12:10:00|6426.6|6423.8|6433.1|6430.3|6435.5|6432.7|6426.1|6423.3|445
1615983300000|2021-03-17 12:15:00|6432.6|6429.8|6424.6|6421.8|6442.5|6439.7|6423.6|6420.8|1131
1615983600000|2021-03-17 12:20:00|6424.1|6421.3|6410.6|6407.8|6425.6|6422.8|6403.6|6400.8|1889
1615983900000|2021-03-17 12:25:00|6410.5|6407.7|6411.6|6408.8|6415.6|6412.8|6406.6|6403.8|846
1615984200000|2021-03-17 12:30:00|6411.1|6408.3|6419.6|6416.8|6420.1|6417.3|6406.6|6403.8|1388
1615984500000|2021-03-17 12:35:00|6420.1|6417.3|6415.1|6412.3|6425.1|6422.3|6410.6|6407.8|1106
1615984800000|2021-03-17 12:40:00|6414.6|6411.8|6419.6|6416.8|6421.5|6418.7|6413.6|6410.8|869
1615985100000|2021-03-17 12:45:00|6419.5|6416.7|6425.6|6422.8|6426.1|6423.3|6411.6|6408.8|1893
1615985400000|2021-03-17 12:50:00|6426.1|6423.3|6420.6|6417.8|6426.6|6423.8|6411.6|6408.8|1000
1615985700000|2021-03-17 12:55:00|6421.1|6418.3|6414.6|6411.8|6427.6|6424.8|6412.6|6409.8|1156
1615986000000|2021-03-17 13:00:00|6413.6|6410.8|6382.6|6379.8|6419.1|6416.3|6374.6|6371.8|4308
1615986300000|2021-03-17 13:05:00|6382.5|6379.7|6404.6|6401.8|6407.6|6404.8|6379.1|6376.3|2961
1615986600000|2021-03-17 13:10:00|6405.1|6402.3|6422.1|6419.3|6423.6|6420.8|6403.6|6400.8|3008
1615986900000|2021-03-17 13:15:00|6422.2|6419.4|6425.1|6422.3|6426.6|6423.8|6415.6|6412.8|1318
1615987200000|2021-03-17 13:20:00|6425.6|6422.8|6431.7|6428.9|6433.6|6430.8|6422.6|6419.8|1196
1615987500000|2021-03-17 13:25:00|6432.2|6429.4|6436.7|6433.9|6440.7|6437.9|6431.7|6428.9|1333
1615987800000|2021-03-17 13:30:00|6436.2|6433.4|6440.6|6437.8|6442.6|6439.8|6432.7|6429.9|1186
1615988100000|2021-03-17 13:35:00|6440.7|6437.9|6441.7|6438.9|6445.8|6443|6433.7|6430.9|1290
1615988400000|2021-03-17 13:40:00|6443.1|6440.3|6449.8|6447|6450.8|6448|6437.8|6435|2319
1615988700000|2021-03-17 13:45:00|6449.7|6446.9|6444.2|6441.4|6455.2|6452.4|6443.7|6440.9|1656
1615989000000|2021-03-17 13:50:00|6444.7|6441.9|6447.8|6445|6453.7|6450.9|6440.7|6437.9|1064
1615989300000|2021-03-17 13:55:00|6448.2|6445.4|6445.2|6442.4|6452.8|6450|6443.7|6440.9|2091
1615989600000|2021-03-17 14:00:00|6445.7|6442.9|6457.7|6454.9|6460.7|6457.9|6444.7|6441.9|1660
1615989900000|2021-03-17 14:05:00|6457.2|6454.4|6445.7|6442.9|6458.7|6455.9|6444.7|6441.9|1120
1615990200000|2021-03-17 14:10:00|6446.2|6443.4|6458.7|6455.9|6458.7|6455.9|6446.2|6443.4|1059
1615990500000|2021-03-17 14:15:00|6458.8|6456|6451.2|6448.4|6464.2|6461.4|6447.7|6444.9|1281
1615990800000|2021-03-17 14:20:00|6451.7|6448.9|6443.7|6440.9|6455.2|6452.4|6440.7|6437.9|1368
1615991100000|2021-03-17 14:25:00|6444.2|6441.4|6443.2|6440.4|6452.7|6449.9|6439.7|6436.9|1306
1615991400000|2021-03-17 14:30:00|6442.7|6439.9|6432.7|6429.9|6446.7|6440.2|6406.7|6403.9|5312
1615991700000|2021-03-17 14:35:00|6431.7|6428.9|6413.7|6410.9|6435.2|6432.4|6403.7|6400.9|3227
1615992000000|2021-03-17 14:40:00|6413.6|6410.8|6408.7|6405.9|6421.6|6418.8|6406.7|6403.9|1800
1615992300000|2021-03-17 14:45:00|6408.6|6405.8|6393.7|6390.9|6409.6|6406.8|6392.7|6389.9|3331
1615992600000|2021-03-17 14:50:00|6393.6|6390.8|6407.6|6404.8|6412.6|6409.8|6393.6|6390.8|2053
1615992900000|2021-03-17 14:55:00|6407.1|6404.3|6401.1|6398.3|6407.7|6404.9|6400.6|6397.8|1054
1615993200000|2021-03-17 15:00:00|6401.6|6398.8|6398.6|6395.8|6407.7|6404.9|6395.6|6392.8|1898
1615993500000|2021-03-17 15:05:00|6398.2|6395.4|6395.6|6392.8|6410.6|6407.8|6393.6|6390.8|1914
1615993800000|2021-03-17 15:10:00|6395.1|6392.3|6386.7|6383.9|6395.7|6392.9|6378.7|6375.9|2451
1615994100000|2021-03-17 15:15:00|6385.7|6382.9|6387.7|6384.9|6391.7|6388.9|6380.7|6377.9|1495
1615994400000|2021-03-17 15:20:00|6387.2|6384.4|6407.7|6404.9|6410.2|6407.4|6385.2|6382.4|2254
1615994700000|2021-03-17 15:25:00|6407.8|6405|6406.2|6403.4|6416.7|6413.9|6401.7|6398.9|1629
1615995000000|2021-03-17 15:30:00|6406.7|6403.9|6405.2|6402.4|6411.7|6408.9|6404.7|6401.9|692
1615995300000|2021-03-17 15:35:00|6405.7|6402.9|6395.7|6392.9|6410.7|6407.9|6392.7|6389.9|1704
1615995600000|2021-03-17 15:40:00|6396.2|6393.4|6410.7|6407.9|6416.7|6413.9|6393.2|6390.4|1848
1615995900000|2021-03-17 15:45:00|6410.8|6408|6424.8|6422|6428.7|6425.9|6410.7|6407.9|1645
1615996200000|2021-03-17 15:50:00|6425.2|6422.4|6422.8|6420|6428.2|6425.4|6419.8|6417|1808
1615996500000|2021-03-17 15:55:00|6423.2|6420.4|6416.3|6413.5|6424.8|6422|6412.8|6410|991
1615996800000|2021-03-17 16:00:00|6416.8|6414|6428.7|6425.9|6429.8|6427|6415.8|6413|1017
1615997100000|2021-03-17 16:05:00|6427.8|6425|6426.8|6424|6430.8|6428|6421.8|6419|851
1615997400000|2021-03-17 16:10:00|6427.8|6425|6430.8|6428|6432.8|6430|6426.8|6424|575
1615997700000|2021-03-17 16:15:00|6431.8|6429|6435.8|6433|6438.3|6435.5|6427.8|6425|1888
1615998000000|2021-03-17 16:20:00|6435.3|6432.5|6425.8|6423|6438.8|6436|6420.8|6418|1271
1615998300000|2021-03-17 16:25:00|6426.3|6423.5|6426.8|6424|6434.8|6432|6423.8|6421|1449
1615998600000|2021-03-17 16:30:00|6426.3|6423.5|6423.3|6420.5|6427.8|6425|6420.8|6418|1042
1615998900000|2021-03-17 16:35:00|6423.8|6421|6426.3|6423.5|6429.3|6426.5|6422.8|6420|552
1615999200000|2021-03-17 16:40:00|6425.8|6423|6411.8|6409|6426.8|6424|6410.8|6408|2122
1615999500000|2021-03-17 16:45:00|6411.7|6408.9|6407.7|6404.9|6415.8|6413|6405.2|6402.4|977
1615999800000|2021-03-17 16:50:00|6407.8|6405|6407.2|6404.4|6413.7|6410.9|6405.7|6402.9|1866
1616000100000|2021-03-17 16:55:00|6406.7|6403.9|6409.7|6406.9|6410.7|6407.9|6403.7|6400.9|899
1616000400000|2021-03-17 17:00:00|6409.8|6407|6426.7|6423.9|6427.7|6424.9|6409.7|6406.9|953
1616000700000|2021-03-17 17:05:00|6426.8|6424|6410.7|6407.9|6426.8|6424|6410.2|6407.4|763
1616001000000|2021-03-17 17:10:00|6410.8|6408|6403.8|6401|6412.7|6409.9|6403.2|6400.4|785
1616001300000|2021-03-17 17:15:00|6403.7|6400.9|6378.7|6375.9|6404.7|6401.9|6377.8|6375|2600
1616001600000|2021-03-17 17:20:00|6378.2|6375.4|6368.8|6366|6381.7|6378.9|6364.8|6362|3029
1616001900000|2021-03-17 17:25:00|6369.2|6366.4|6387.8|6385|6389.2|6386.4|6365.7|6362.9|4045
1616002200000|2021-03-17 17:30:00|6386.8|6384|6415.7|6412.9|6415.7|6412.9|6384.7|6381.9|2669
1616002500000|2021-03-17 17:35:00|6415.8|6413|6426.8|6424|6427.8|6425|6410.7|6407.9|2277
1616002800000|2021-03-17 17:40:00|6426.2|6423.4|6437.2|6434.4|6440.2|6437.4|6426.2|6423.4|2688
1616003100000|2021-03-17 17:45:00|6436.8|6434|6443.2|6440.4|6444.8|6442|6433.8|6431|1577
1616003400000|2021-03-17 17:50:00|6443.3|6440.5|6443.8|6441|6447.3|6444.5|6438.8|6436|2018
1616003700000|2021-03-17 17:55:00|6444.7|6441.9|6437.3|6434.5|6450.8|6448|6434.8|6432|1064
1616004000000|2021-03-17 18:00:00|6437.8|6435|6446.3|6443.5|6464.8|6462|6434.8|6432|2945
1616004300000|2021-03-17 18:05:00|6446.8|6444|6456.3|6453.5|6468.8|6466|6446.3|6443.5|2723
1616004600000|2021-03-17 18:10:00|6456.8|6454|6471.8|6469|6477.2|6474.4|6455.8|6453|2072
1616004900000|2021-03-17 18:15:00|6472.3|6469.5|6464.8|6462|6475.3|6472.5|6457.8|6455|2755
1616005200000|2021-03-17 18:20:00|6465.3|6462.5|6461.3|6458.5|6469.8|6467|6455.8|6453|3099
1616005500000|2021-03-17 18:25:00|6460.8|6458|6465.8|6463|6472.7|6469.9|6456.7|6453.9|4485
1616005800000|2021-03-17 18:30:00|6466.3|6463.5|6454.3|6451.5|6467.8|6465|6451.8|6449|1872
1616006100000|2021-03-17 18:35:00|6454.8|6452|6461.8|6459|6469.8|6467|6452.8|6450|1113
1616006400000|2021-03-17 18:40:00|6460.8|6458|6476.8|6474|6478.8|6476|6460.8|6458|557
1616006700000|2021-03-17 18:45:00|6474.8|6472|6473.8|6471|6479.8|6477|6468.8|6466|848
1616007000000|2021-03-17 18:50:00|6473.3|6470.5|6472.8|6470|6473.8|6471|6469.8|6467|370
1616007300000|2021-03-17 18:55:00|6472.7|6469.9|6473.8|6471|6476.8|6474|6471.8|6469|532
1616007600000|2021-03-17 19:00:00|6474.3|6471.5|6474.8|6472|6476.8|6474|6467.8|6465|623
1616007900000|2021-03-17 19:05:00|6474.3|6471.5|6470.8|6468|6474.3|6471.5|6467.8|6465|595
1616008200000|2021-03-17 19:10:00|6469.8|6467|6468.3|6465.5|6472.3|6469.5|6465.8|6463|336
1616008500000|2021-03-17 19:15:00|6467.8|6465|6460.8|6458|6469.8|6467|6458.8|6456|364
1616008800000|2021-03-17 19:20:00|6461.3|6458.5|6458.8|6456|6462.8|6460|6456.8|6454|199
1616009100000|2021-03-17 19:25:00|6458.3|6455.5|6467.8|6465|6468.3|6465.5|6458.3|6455.5|484
1616009400000|2021-03-17 19:30:00|6468.3|6465.5|6471.8|6469|6473.8|6471|6465.8|6463|241
1616009700000|2021-03-17 19:35:00|6470.8|6468|6468.8|6466|6472.8|6470|6467.8|6465|185
1616010000000|2021-03-17 19:40:00|6469.3|6466.5|6463.8|6461|6471.3|6468.5|6462.8|6460|427
1616010300000|2021-03-17 19:45:00|6463.3|6460.5|6465.8|6463|6471.8|6469|6462.8|6460|168
1616010600000|2021-03-17 19:50:00|6464.8|6462|6466.8|6464|6468.8|6466|6464.8|6462|490
1616010900000|2021-03-17 19:55:00|6466.3|6463.5|6464.8|6462|6466.8|6464|6460.3|6457.5|589
1616011200000|2021-03-17 20:00:00|6465.3|6462.5|6460.3|6457.5|6466.8|6464|6459.3|6456.5|557
1616011500000|2021-03-17 20:05:00|6460.2|6457.4|6455.7|6452.9|6461.8|6459|6454.8|6452|325
1616011800000|2021-03-17 20:10:00|6454.8|6452|6458.8|6456|6458.8|6456|6454.7|6451.9|264
1616012100000|2021-03-17 20:15:00|6459.3|6456.5|6460.3|6457.5|6460.8|6458|6458.7|6455.9|127
1616012400000|2021-03-17 20:20:00|6459.8|6457|6456.8|6454|6459.8|6457|6456.7|6453.9|178
1616012700000|2021-03-17 20:25:00|6457.3|6454.5|6458.8|6456|6459.8|6457|6456.8|6454|74
1616013000000|2021-03-17 20:30:00|6459.3|6456.5|6457.8|6455|6459.3|6456.5|6456.3|6453.5|347
1616013300000|2021-03-17 20:35:00|6458.8|6456|6457.8|6455|6460.8|6458|6456.8|6454|540
1616013600000|2021-03-17 20:40:00|6457.3|6454.5|6457.8|6455|6457.8|6455|6456.8|6454|56
1616013900000|2021-03-17 20:45:00|6457.3|6454.5|6451.8|6449|6459.8|6457|6444.8|6442|315
1616014200000|2021-03-17 20:50:00|6452.3|6449.5|6447.8|6445|6454.8|6452|6446.8|6444|132
1616014500000|2021-03-17 20:55:00|6445.8|6443|6447.8|6445|6449.8|6447|6444.8|6442|629
1616018400000|2021-03-17 22:00:00|6450.4|6440.4|6468.3|6465.5|6474.4|6471.1|6440.8|6437.4|505
1616018700000|2021-03-17 22:05:00|6468.8|6466|6462.9|6460.1|6472.4|6469.6|6461.8|6458.9|340
1616019000000|2021-03-17 22:10:00|6463.8|6461|6462.9|6458.9|6468.9|6465.6|6461.8|6458.9|72
1616019300000|2021-03-17 22:15:00|6462.4|6459.6|6467.3|6464.5|6467.8|6465|6460.8|6458|438
1616019600000|2021-03-17 22:20:00|6468.9|6464.9|6466.8|6464|6468.9|6465.5|6465.8|6462.4|21
1616019900000|2021-03-17 22:25:00|6466.3|6463.5|6464.8|6462|6468.4|6465|6463.8|6461|39
1616020200000|2021-03-17 22:30:00|6464.3|6461.5|6463.3|6460.5|6465.8|6463|6463.3|6460.5|82
1616020500000|2021-03-17 22:35:00|6463.8|6461|6462.8|6460|6463.8|6461|6462.8|6460|14
1616020800000|2021-03-17 22:40:00|6462.3|6459.5|6460.8|6458|6462.3|6459.5|6460.8|6458|9
1616021100000|2021-03-17 22:45:00|6460.3|6457.5|6461.8|6459|6461.8|6459|6459.8|6457|24
1616021400000|2021-03-17 22:50:00|6462.8|6460|6463.8|6461|6463.8|6461|6462.8|6460|9
1616021700000|2021-03-17 22:55:00|6463.3|6460.5|6461.8|6459|6463.3|6460.5|6460.8|6458|7
1616022000000|2021-03-17 23:00:00|6460.8|6458|6462.8|6460|6463.8|6461|6460.8|6458|17
1616022300000|2021-03-17 23:05:00|6461.8|6459|6460.3|6457.5|6461.8|6459|6458.3|6455.5|20
1616022600000|2021-03-17 23:10:00|6460.9|6456.9|6458.8|6456|6460.9|6458|6457.8|6455|12
1616022900000|2021-03-17 23:15:00|6458.3|6455.5|6455.3|6452.5|6458.8|6456|6454.3|6451.5|32
1616023200000|2021-03-17 23:20:00|6454.8|6452|6456.8|6454|6456.8|6454|6454.3|6451.5|16
1616023500000|2021-03-17 23:25:00|6459.8|6457|6460.3|6457.5|6462.4|6459|6459.8|6457|29
1616023800000|2021-03-17 23:30:00|6460.9|6456.9|6459.8|6457|6461.8|6459|6459.8|6456.4|14
1616024100000|2021-03-17 23:35:00|6460.8|6458|6460.8|6458|6461.4|6458|6459.8|6456.4|5
1616024400000|2021-03-17 23:40:00|6462.4|6458.4|6462.8|6460|6462.8|6460|6460.8|6458|8
1616024700000|2021-03-17 23:45:00|6463.8|6461|6464.8|6462|6465.8|6463|6462.8|6460|52
1616025000000|2021-03-17 23:50:00|6465.8|6463|6466.8|6464|6467.8|6465|6465.8|6463|19
1616025300000|2021-03-17 23:55:00|6466.3|6463.5|6462.3|6459.5|6466.8|6464|6460.8|6458|41
1616025600000|2021-03-18 00:00:00|6462.8|6460|6467.8|6465|6471.8|6469|6454.8|6451.9|684
1616025900000|2021-03-18 00:05:00|6467.9|6465.1|6463.8|6461|6468.3|6465.5|6462.8|6460|228
1616026200000|2021-03-18 00:10:00|6464.3|6461.5|6464.3|6461.5|6465.8|6463|6460.8|6458|151
1616026500000|2021-03-18 00:15:00|6464.8|6462|6467.8|6465|6469.8|6467|6464.3|6461.5|93
1616026800000|2021-03-18 00:20:00|6466.8|6464|6465.8|6463|6466.8|6464|6464.3|6461.5|109
1616027100000|2021-03-18 00:25:00|6465.3|6462.5|6465.8|6463|6466.8|6464|6463.8|6461|69
1616027400000|2021-03-18 00:30:00|6466.3|6463.5|6464.8|6462|6468.8|6466|6461.8|6459|397
1616027700000|2021-03-18 00:35:00|6463.8|6461|6459.8|6457|6464.8|6462|6458.8|6456|440
1616028000000|2021-03-18 00:40:00|6460.3|6457.5|6456.8|6454|6460.3|6457.5|6455.3|6452.5|136
1616028300000|2021-03-18 00:45:00|6455.8|6453|6453.3|6450.5|6455.8|6453|6452.8|6450|176
1616028600000|2021-03-18 00:50:00|6452.8|6450|6453.8|6451|6454.8|6452|6452.8|6450|108
1616028900000|2021-03-18 00:55:00|6454.3|6451.5|6446.8|6444|6455.8|6453|6446.8|6444|208
1616029200000|2021-03-18 01:00:00|6447.3|6444.5|6444.8|6442|6457.8|6455|6443.8|6441|499
1616029500000|2021-03-18 01:05:00|6445.8|6443|6450.8|6448|6450.8|6448|6441.8|6439|486
1616029800000|2021-03-18 01:10:00|6450.3|6447.5|6447.8|6445|6453.3|6450.5|6446.8|6444|223
1616030100000|2021-03-18 01:15:00|6447.3|6444.5|6451.8|6449|6453.8|6451|6446.8|6444|164
1616030400000|2021-03-18 01:20:00|6451.3|6448.5|6447.8|6445|6451.8|6449|6447.8|6445|72
1616030700000|2021-03-18 01:25:00|6446.8|6444|6441.8|6439|6446.8|6444|6441.3|6438.5|163
1616031000000|2021-03-18 01:30:00|6441.3|6438.5|6425.8|6423|6443.3|6440.5|6424.8|6422|704
1616031300000|2021-03-18 01:35:00|6426.8|6424|6437.8|6435|6437.8|6435|6426.8|6424|410
1616031600000|2021-03-18 01:40:00|6437.3|6434.5|6435.8|6433|6437.8|6435|6433.8|6431|195
1616031900000|2021-03-18 01:45:00|6436.8|6434|6438.8|6436|6438.8|6436|6431.8|6429|327
1616032200000|2021-03-18 01:50:00|6439.8|6437|6442.8|6440|6444.3|6441.5|6436.8|6434|497
1616032500000|2021-03-18 01:55:00|6443.7|6440.9|6440.3|6437.5|6446.8|6444|6437.8|6435|261
1616032800000|2021-03-18 02:00:00|6439.8|6437|6432.8|6430|6442.3|6439.5|6431.8|6429|286
1616033100000|2021-03-18 02:05:00|6433.3|6430.5|6432.8|6430|6435.8|6433|6428.8|6426|261
1616033400000|2021-03-18 02:10:00|6432.3|6429.5|6430.8|6428|6433.8|6431|6428.8|6426|259
1616033700000|2021-03-18 02:15:00|6431.3|6428.5|6431.8|6429|6432.8|6430|6429.8|6427|87
1616034000000|2021-03-18 02:20:00|6432.3|6429.5|6426.8|6424|6433.8|6431|6425.8|6423|172
1616034300000|2021-03-18 02:25:00|6426.7|6423.9|6429.8|6427|6429.8|6427|6425.8|6423|127
1616034600000|2021-03-18 02:30:00|6429.3|6426.5|6428.8|6426|6429.8|6427|6427.8|6425|64
1616034900000|2021-03-18 02:35:00|6428.3|6425.5|6415.8|6413|6429.8|6427|6413.3|6410.5|1160
1616035200000|2021-03-18 02:40:00|6415.3|6412.5|6421.8|6419|6426.7|6423.9|6414.8|6412|405
1616035500000|2021-03-18 02:45:00|6421.3|6418.5|6422.8|6420|6425.8|6423|6420.8|6418|278
1616035800000|2021-03-18 02:50:00|6423.3|6420.5|6429.8|6427|6430.7|6427.9|6421.8|6419|228
1616036100000|2021-03-18 02:55:00|6429.3|6426.5|6428.8|6426|6432.8|6430|6425.2|6422.4|546
1616036400000|2021-03-18 03:00:00|6429.8|6427|6424.8|6422|6429.8|6427|6422.3|6419.5|323
1616036700000|2021-03-18 03:05:00|6424.3|6421.5|6411.8|6409|6424.3|6421.5|6411.8|6409|946
1616037000000|2021-03-18 03:10:00|6412.3|6409.5|6412.8|6410|6414.8|6412|6409.8|6407|434
1616037300000|2021-03-18 03:15:00|6413.3|6410.5|6414.8|6412|6416.8|6414|6412.3|6409.5|202
1616037600000|2021-03-18 03:20:00|6413.8|6411|6413.3|6410.5|6414.8|6412|6408.8|6406|280
1616037900000|2021-03-18 03:25:00|6413.8|6411|6408.8|6406|6413.8|6411|6405.8|6403|481
1616038200000|2021-03-18 03:30:00|6409.3|6406.5|6409.8|6407|6415.3|6412.5|6407.8|6405|334
1616038500000|2021-03-18 03:35:00|6410.8|6408|6413.8|6411|6415.8|6413|6410.3|6407.5|143
1616038800000|2021-03-18 03:40:00|6414.8|6412|6417.8|6415|6421.9|6416.5|6413.8|6411|255
1616039100000|2021-03-18 03:45:00|6418.3|6415.5|6416.8|6414|6419.8|6417|6416.8|6414|126
1616039400000|2021-03-18 03:50:00|6415.8|6413|6414.8|6412|6416.8|6414|6412.8|6410|175
1616039700000|2021-03-18 03:55:00|6413.8|6411|6417.8|6415|6418.8|6416|6413.8|6411|180
1616040000000|2021-03-18 04:00:00|6418.8|6416|6424.8|6422|6424.8|6422|6417.8|6415|706
1616040300000|2021-03-18 04:05:00|6424.3|6421.5|6425.8|6423|6425.8|6423|6422.8|6420|465
1616040600000|2021-03-18 04:10:00|6424.8|6422|6420.8|6418|6424.8|6422|6420.8|6418|77
1616040900000|2021-03-18 04:15:00|6420.3|6417.5|6418.8|6416|6420.3|6417.5|6417.8|6415|87
1616041200000|2021-03-18 04:20:00|6418.3|6415.5|6419.8|6417|6421.8|6419|6418.3|6415.5|92
1616041500000|2021-03-18 04:25:00|6419.3|6416.5|6420.8|6418|6421.8|6419|6418.8|6416|70
1616041800000|2021-03-18 04:30:00|6419.8|6417|6422.8|6420|6424.8|6422|6419.8|6417|151
1616042100000|2021-03-18 04:35:00|6423.3|6420.5|6424.8|6422|6425.8|6423|6423.3|6420.5|79
1616042400000|2021-03-18 04:40:00|6425.3|6422.5|6425.8|6423|6426.3|6423.5|6424.3|6421.5|161
1616042700000|2021-03-18 04:45:00|6426.8|6424|6425.8|6423|6430.8|6428|6424.8|6422|289
1616043000000|2021-03-18 04:50:00|6425.3|6422.5|6428.8|6426|6429.8|6427|6423.8|6421|113
1616043300000|2021-03-18 04:55:00|6428.3|6425.5|6429.8|6427|6430.8|6428|6425.8|6423|199
1616043600000|2021-03-18 05:00:00|6428.8|6426|6424.8|6422|6429.8|6427|6424.8|6422|176
1616043900000|2021-03-18 05:05:00|6424.3|6421.5|6426.3|6423.5|6428.3|6425.5|6420.8|6418|327
1616044200000|2021-03-18 05:10:00|6426.8|6424|6427.8|6425|6429.8|6427|6423.8|6421|127
1616044500000|2021-03-18 05:15:00|6426.8|6424|6431.8|6429|6433.8|6431|6426.8|6424|300
1616044800000|2021-03-18 05:20:00|6432.3|6429.5|6431.8|6429|6433.8|6431|6429.8|6427|179
1616045100000|2021-03-18 05:25:00|6430.8|6428|6428.8|6426|6433.8|6431|6428.8|6426|113
1616045400000|2021-03-18 05:30:00|6429.3|6426.5|6433.3|6430.5|6433.8|6431|6421.8|6419|494
1616045700000|2021-03-18 05:35:00|6432.8|6430|6430.3|6427.5|6435.8|6433|6428.8|6426|195
1616046000000|2021-03-18 05:40:00|6430.8|6428|6429.8|6427|6433.8|6431|6428.8|6426|160
1616046300000|2021-03-18 05:45:00|6428.8|6426|6426.3|6423.5|6430.8|6428|6422.8|6420|245
1616046600000|2021-03-18 05:50:00|6426.8|6424|6419.8|6417|6426.8|6424|6416.3|6413.5|472
1616046900000|2021-03-18 05:55:00|6420.8|6418|6417.8|6415|6423.3|6420.5|6416.8|6414|357
1616047200000|2021-03-18 06:00:00|6418.8|6416|6418.8|6416|6422.3|6419.5|6412.8|6410|414
1616047500000|2021-03-18 06:05:00|6418.3|6415.5|6422.8|6420|6424.3|6421.5|6417.8|6415|208
1616047800000|2021-03-18 06:10:00|6423.3|6420.5|6421.8|6419|6424.8|6422|6420.8|6418|142
1616048100000|2021-03-18 06:15:00|6420.8|6418|6422.8|6420|6425.8|6423|6418.8|6416|201
1616048400000|2021-03-18 06:20:00|6423.3|6420.5|6432.8|6430|6432.8|6430|6423.3|6420.5|267
1616048700000|2021-03-18 06:25:00|6433.8|6431|6432.8|6430|6435.8|6433|6431.8|6429|308
1616049000000|2021-03-18 06:30:00|6432.3|6429.5|6440.8|6438|6441.8|6439|6431.8|6429|562
1616049300000|2021-03-18 06:35:00|6442.8|6440|6442.3|6439.5|6445.8|6443|6440.8|6438|588
1616049600000|2021-03-18 06:40:00|6442.8|6440|6442.8|6440|6444.8|6442|6440.8|6438|275
1616049900000|2021-03-18 06:45:00|6442.3|6439.5|6444.3|6441.5|6444.8|6442|6439.8|6437|192
1616050200000|2021-03-18 06:50:00|6444.8|6442|6445.8|6443|6448.8|6446|6442.8|6440|433
1616050500000|2021-03-18 06:55:00|6445.3|6442.5|6441.8|6439|6447.8|6445|6440.8|6438|433
1616050800000|2021-03-18 07:00:00|6440.8|6438|6453.8|6451|6455.8|6453|6440.8|6438|687
1616051100000|2021-03-18 07:05:00|6453.9|6451.1|6447.3|6444.5|6455.8|6453|6446.8|6444|666
1616051400000|2021-03-18 07:10:00|6446.8|6444|6432.8|6430|6447.8|6445|6432.8|6430|1043
1616051700000|2021-03-18 07:15:00|6431.8|6429|6437.8|6435|6439.8|6437|6421.8|6419|1944
1616052000000|2021-03-18 07:20:00|6436.8|6434|6423.8|6421|6439.8|6437|6422.8|6420|934
1616052300000|2021-03-18 07:25:00|6423.3|6420.5|6422.8|6420|6424.8|6422|6414.8|6412|1060
1616052600000|2021-03-18 07:30:00|6423.3|6420.5|6410.8|6408|6424.8|6422|6410.3|6407.5|742
1616052900000|2021-03-18 07:35:00|6411.8|6409|6406.8|6404|6414.8|6412|6400.3|6397.5|1984
1616053200000|2021-03-18 07:40:00|6407.3|6404.5|6400.8|6398|6412.8|6410|6400.8|6398|1179
1616053500000|2021-03-18 07:45:00|6401.7|6398.9|6396.8|6394|6404.8|6402|6391.8|6389|1334
1616053800000|2021-03-18 07:50:00|6397.8|6395|6407.3|6404.5|6407.8|6405|6396.8|6394|1171
1616054100000|2021-03-18 07:55:00|6406.8|6404|6399.8|6397|6407.8|6405|6398.8|6396|765
1616054400000|2021-03-18 08:00:00|6399.3|6396.5|6410.8|6408|6411.8|6409|6398.8|6396|1041
1616054700000|2021-03-18 08:05:00|6411.8|6409|6398.8|6396|6412.8|6410|6398.3|6395.5|836
1616055000000|2021-03-18 08:10:00|6398.3|6395.5|6402.8|6400|6405.8|6403|6396.8|6394|586
1616055300000|2021-03-18 08:15:00|6401.8|6399|6396.3|6393.5|6410.8|6408|6396.3|6393.5|1008
1616055600000|2021-03-18 08:20:00|6395.8|6393|6394.8|6392|6397.8|6395|6391.8|6389|1079
1616055900000|2021-03-18 08:25:00|6393.8|6391|6389.8|6387|6398.8|6396|6385.8|6383|1459
1616056200000|2021-03-18 08:30:00|6388.8|6386|6394.8|6392|6394.8|6392|6386.8|6384|1892
1616056500000|2021-03-18 08:35:00|6394.3|6391.5|6401.8|6399|6408.8|6406|6392.8|6390|1027
1616056800000|2021-03-18 08:40:00|6402.3|6399.5|6404.8|6402|6410.8|6408|6399.8|6397|1098
1616057100000|2021-03-18 08:45:00|6406.3|6403.5|6381.8|6379|6409.3|6406.5|6381.8|6379|1272
1616057400000|2021-03-18 08:50:00|6380.8|6378|6394.8|6392|6394.8|6392|6380.8|6378|1224
1616057700000|2021-03-18 08:55:00|6394.3|6391.5|6395.8|6393|6399.8|6397|6391.8|6389|1381
1616058000000|2021-03-18 09:00:00|6396.8|6394|6396.8|6394|6401.3|6398.5|6391.8|6389|529
1616058300000|2021-03-18 09:05:00|6397.3|6394.5|6404.8|6402|6409.8|6407|6396.8|6394|748
1616058600000|2021-03-18 09:10:00|6403.8|6401|6405.8|6403|6408.8|6406|6399.8|6397|630
1616058900000|2021-03-18 09:15:00|6406.3|6403.5|6405.8|6403|6411.8|6409|6403.8|6401|1100
1616059200000|2021-03-18 09:20:00|6406.3|6403.5|6407.8|6405|6410.8|6408|6404.8|6402|382
1616059500000|2021-03-18 09:25:00|6406.8|6404|6404.3|6401.5|6408.8|6406|6398.8|6396|862
1616059800000|2021-03-18 09:30:00|6404.8|6402|6410.8|6408|6412.8|6410|6403.8|6401|633
1616060100000|2021-03-18 09:35:00|6410.3|6407.5|6411.8|6409|6412.8|6410|6406.8|6404|491
1616060400000|2021-03-18 09:40:00|6411.3|6408.5|6424.8|6422|6426.8|6424|6406.8|6404|981
1616060700000|2021-03-18 09:45:00|6425.3|6422.5|6432.3|6429.5|6433.8|6431|6425.3|6422.5|1187
1616061000000|2021-03-18 09:50:00|6432.8|6430|6439.8|6437|6439.8|6437|6432.8|6430|747
1616061300000|2021-03-18 09:55:00|6439.3|6436.5|6442.8|6440|6443.8|6441|6433.8|6431|937
1616061600000|2021-03-18 10:00:00|6443.8|6441|6438.3|6435.5|6444.8|6442|6434.8|6432|1365
1616061900000|2021-03-18 10:05:00|6438.8|6436|6440.3|6437.5|6443.8|6441|6438.8|6436|620
1616062200000|2021-03-18 10:10:00|6440.8|6438|6434.8|6432|6441.8|6439|6431.8|6429|828
1616062500000|2021-03-18 10:15:00|6435.8|6433|6440.8|6438|6444.8|6442|6435.8|6433|803
1616062800000|2021-03-18 10:20:00|6441.8|6439|6433.3|6430.5|6443.8|6441|6432.8|6430|583
1616063100000|2021-03-18 10:25:00|6432.8|6430|6437.8|6435|6443.8|6441|6432.8|6430|557
1616063400000|2021-03-18 10:30:00|6438.8|6436|6451.8|6449|6453.8|6451|6436.8|6434|1020
1616063700000|2021-03-18 10:35:00|6452.8|6450|6444.8|6442|6452.8|6450|6442.8|6440|630
1616064000000|2021-03-18 10:40:00|6443.8|6441|6446.8|6444|6449.3|6446.5|6443.8|6441|561
1616064300000|2021-03-18 10:45:00|6445.8|6443|6454.8|6452|6456.8|6454|6443.8|6441|1234
1616064600000|2021-03-18 10:50:00|6455.3|6452.5|6475.8|6473|6478.8|6476|6453.3|6450.5|3141
1616064900000|2021-03-18 10:55:00|6474.8|6472|6476.8|6474|6482.3|6479.5|6471.8|6469|1760
1616065200000|2021-03-18 11:00:00|6477.3|6474.5|6471.8|6469|6488.8|6486|6470.8|6468|2622
1616065500000|2021-03-18 11:05:00|6472.3|6469.5|6468.8|6466|6474.8|6472|6466.8|6464|915
1616065800000|2021-03-18 11:10:00|6469.8|6467|6463.8|6461|6471.8|6469|6461.8|6459|759
1616066100000|2021-03-18 11:15:00|6464.8|6462|6466.8|6464|6467.8|6465|6461.8|6459|709
1616066400000|2021-03-18 11:20:00|6465.8|6463|6467.8|6465|6468.8|6466|6463.8|6461|629
1616066700000|2021-03-18 11:25:00|6467.3|6464.5|6466.3|6463.5|6473.8|6471|6466.3|6463.5|465
1616067000000|2021-03-18 11:30:00|6465.8|6463|6462.8|6460|6465.8|6463|6459.8|6457|772
1616067300000|2021-03-18 11:35:00|6461.8|6459|6447.8|6445|6462.8|6460|6446.8|6444|1508
1616067600000|2021-03-18 11:40:00|6447.3|6444.5|6422.8|6420|6448.8|6446|6410.8|6408|3277
1616067900000|2021-03-18 11:45:00|6423.8|6421|6416.8|6414|6423.8|6421|6406.8|6404|2693
1616068200000|2021-03-18 11:50:00|6415.8|6413|6411.8|6409|6419.8|6417|6409.8|6407|1405
1616068500000|2021-03-18 11:55:00|6410.8|6408|6417.8|6415|6418.8|6416|6409.8|6407|536
1616068800000|2021-03-18 12:00:00|6416.8|6414|6410.8|6408|6421.8|6419|6406.8|6404|2343
1616069100000|2021-03-18 12:05:00|6409.8|6407|6414.8|6412|6422.8|6420|6404.8|6402|2776
1616069400000|2021-03-18 12:10:00|6413.8|6411|6403.8|6401|6418.8|6416|6403.8|6401|1338
1616069700000|2021-03-18 12:15:00|6402.8|6400|6398.8|6396|6406.3|6403.5|6393.3|6390.5|2239
1616070000000|2021-03-18 12:20:00|6398.3|6395.5|6393.3|6390.5|6398.8|6396|6390.8|6388|1379
1616070300000|2021-03-18 12:25:00|6392.8|6390|6394.3|6391.5|6397.8|6395|6391.8|6389|2143
1616070600000|2021-03-18 12:30:00|6395.3|6392.5|6387.8|6385|6395.8|6393|6378.8|6376|3700
1616070900000|2021-03-18 12:35:00|6387.3|6384.5|6377.8|6375|6394.8|6392|6374.8|6372|3568
1616071200000|2021-03-18 12:40:00|6378.3|6375.5|6391.8|6389|6393.8|6391|6376.8|6374|3791
1616071500000|2021-03-18 12:45:00|6390.8|6388|6393.8|6391|6398.8|6396|6387.8|6385|2875
1616071800000|2021-03-18 12:50:00|6392.8|6390|6388.8|6386|6397.8|6395|6386.8|6384|1693
1616072100000|2021-03-18 12:55:00|6388.3|6385.5|6392.8|6390|6395.8|6393|6384.8|6382|1235
1616072400000|2021-03-18 13:00:00|6393.3|6390.5|6349.8|6347|6393.3|6390.5|6343.8|6341|9886
1616072700000|2021-03-18 13:05:00|6348.8|6346|6332.3|6329.5|6351.8|6349|6327.8|6325|7519
1616073000000|2021-03-18 13:10:00|6332.8|6330|6354.8|6352|6360.8|6358|6331.8|6329|7549
1616073300000|2021-03-18 13:15:00|6355.8|6353|6340.8|6338|6356.8|6354|6339.8|6337|3552
1616073600000|2021-03-18 13:20:00|6341.8|6339|6343.8|6341|6345.8|6343|6335.8|6333|2471
1616073900000|2021-03-18 13:25:00|6342.8|6340|6324.8|6322|6349.8|6347|6323.8|6321|3440
1616074200000|2021-03-18 13:30:00|6325.8|6323|6315.3|6312.5|6328.8|6326|6303.8|6301|15275
1616074500000|2021-03-18 13:35:00|6314.8|6312|6311.8|6309|6314.8|6312|6290.8|6288|9441
1616074800000|2021-03-18 13:40:00|6310.8|6308|6303.8|6301|6322.8|6320|6303.8|6301|10800
1616075100000|2021-03-18 13:45:00|6302.8|6300|6300.8|6298|6310.8|6308|6294.8|6292|5805
1616075400000|2021-03-18 13:50:00|6299.8|6297|6316.8|6314|6318.8|6316|6291.8|6289|4167
1616075700000|2021-03-18 13:55:00|6317.3|6314.5|6333.8|6331|6336.8|6334|6308.8|6306|6736
1616076000000|2021-03-18 14:00:00|6332.8|6330|6307.8|6305|6338.8|6336|6307.8|6305|4764
1616076300000|2021-03-18 14:05:00|6308.8|6306|6309.8|6307|6318.8|6316|6298.8|6296|3710
1616076600000|2021-03-18 14:10:00|6310.8|6308|6293.8|6291|6313.3|6310.5|6283.8|6281|5653
1616076900000|2021-03-18 14:15:00|6293.3|6290.5|6286.8|6284|6295.8|6293|6278.8|6276|3838
1616077200000|2021-03-18 14:20:00|6285.8|6283|6235.8|6233|6288.8|6286|6219.8|6217|11994
1616077500000|2021-03-18 14:25:00|6234.8|6232|6215.8|6213|6241.8|6239|6214.8|6212|8597
1616077800000|2021-03-18 14:30:00|6216.3|6213.5|6223.3|6220.5|6227.8|6225|6198.8|6196|8594
1616078100000|2021-03-18 14:35:00|6222.8|6220|6224.8|6222|6234.8|6232|6212.8|6210|6143
1616078400000|2021-03-18 14:40:00|6223.8|6221|6218.8|6216|6224.8|6222|6209.8|6207|3480
1616078700000|2021-03-18 14:45:00|6216.8|6214|6192.8|6190|6222.8|6220|6187.8|6185|6238
1616079000000|2021-03-18 14:50:00|6191.8|6189|6179.8|6177|6191.8|6189|6167.3|6164.5|12011
1616079300000|2021-03-18 14:55:00|6178.8|6176|6184.8|6182|6190.8|6188|6170.8|6168|7304
1616079600000|2021-03-18 15:00:00|6183.8|6181|6184.8|6182|6184.8|6182|6161.8|6159|6525
1616079900000|2021-03-18 15:05:00|6182.8|6180|6206.8|6204|6208.8|6206|6181.8|6179|8485
1616080200000|2021-03-18 15:10:00|6205.8|6203|6194.8|6192|6208.8|6206|6186.8|6184|6213
1616080500000|2021-03-18 15:15:00|6193.8|6191|6198.8|6196|6209.8|6207|6183.8|6181|6593
1616080800000|2021-03-18 15:20:00|6199.8|6197|6189.8|6187|6199.8|6197|6185.8|6183|2537
1616081100000|2021-03-18 15:25:00|6188.8|6186|6189.8|6187|6190.8|6188|6181.8|6179|2086
1616081400000|2021-03-18 15:30:00|6188.8|6186|6192.8|6190|6194.8|6192|6179.8|6177|3444
1616081700000|2021-03-18 15:35:00|6193.8|6191|6192.8|6190|6200.8|6198|6182.8|6180|3195
1616082000000|2021-03-18 15:40:00|6191.8|6189|6195.8|6193|6199.8|6197|6186.8|6184|2698
1616082300000|2021-03-18 15:45:00|6196.8|6194|6199.8|6197|6208.8|6206|6192.8|6190|4536
1616082600000|2021-03-18 15:50:00|6200.8|6198|6203.8|6201|6206.8|6204|6195.8|6193|2015
1616082900000|2021-03-18 15:55:00|6202.8|6200|6203.3|6200.5|6205.8|6203|6186.8|6184|3002
1616083200000|2021-03-18 16:00:00|6202.8|6200|6229.8|6227|6229.8|6227|6202.8|6200|4325
1616083500000|2021-03-18 16:05:00|6230.3|6227.5|6222.8|6220|6235.8|6233|6213.8|6211|4097
1616083800000|2021-03-18 16:10:00|6223.8|6221|6218.8|6216|6223.8|6221|6217.8|6215|1975
1616084100000|2021-03-18 16:15:00|6219.8|6217|6201.8|6199|6221.3|6218.5|6190.8|6188|4972
1616084400000|2021-03-18 16:20:00|6202.8|6200|6181.8|6179|6210.8|6208|6174.8|6172|4539
1616084700000|2021-03-18 16:25:00|6181.3|6178.5|6183.8|6181|6185.8|6183|6173.8|6171|3288
1616085000000|2021-03-18 16:30:00|6182.8|6180|6169.8|6167|6184.8|6182|6167.3|6164.5|4171
1616085300000|2021-03-18 16:35:00|6170.3|6167.5|6155.3|6152.5|6170.3|6167.5|6133.8|6131|8831
1616085600000|2021-03-18 16:40:00|6154.8|6152|6130.8|6128|6155.8|6153|6127.8|6125|3806
1616085900000|2021-03-18 16:45:00|6129.8|6127|6121.8|6119|6131.8|6129|6111.8|6109|6726
1616086200000|2021-03-18 16:50:00|6120.8|6118|6107.8|6105|6128.8|6126|6105.8|6103|4317
1616086500000|2021-03-18 16:55:00|6108.8|6106|6091.8|6089|6111.8|6109|6085.8|6083|5682
1616086800000|2021-03-18 17:00:00|6090.8|6088|6108.8|6106|6108.8|6106|6070.8|6068|5631
1616087100000|2021-03-18 17:05:00|6107.8|6105|6107.8|6105|6119.8|6117|6096.8|6094|4791
1616087400000|2021-03-18 17:10:00|6106.8|6104|6116.8|6114|6123.8|6121|6095.3|6092.5|3754
1616087700000|2021-03-18 17:15:00|6114.8|6112|6119.8|6117|6124.8|6122|6105.8|6103|2591
1616088000000|2021-03-18 17:20:00|6120.8|6118|6105.8|6103|6120.8|6118|6101.8|6099|2714
1616088300000|2021-03-18 17:25:00|6106.8|6104|6101.8|6099|6110.8|6108|6099.8|6097|2372
1616088600000|2021-03-18 17:30:00|6100.8|6098|6100.3|6097.5|6113.8|6111|6088.8|6086|3264
1616088900000|2021-03-18 17:35:00|6100.8|6098|6097.8|6095|6105.8|6103|6089.8|6087|3695
1616089200000|2021-03-18 17:40:00|6098.8|6096|6114.8|6112|6119.8|6117|6093.8|6091|3567
1616089500000|2021-03-18 17:45:00|6113.9|6111.1|6106.3|6103.5|6115.8|6113|6100.9|6098.1|2324
1616089800000|2021-03-18 17:50:00|6106.8|6104|6120.8|6118|6120.9|6118.1|6106.3|6103.5|1291
1616090100000|2021-03-18 17:55:00|6120.9|6118.1|6119.9|6117.1|6123.8|6121|6111.8|6109|1798
1616090400000|2021-03-18 18:00:00|6119.8|6117|6087.8|6085|6121.8|6119|6081.9|6079.1|3939
1616090700000|2021-03-18 18:05:00|6086.9|6084.1|6051.8|6049|6086.9|6084.1|6046.8|6044|10469
1616091000000|2021-03-18 18:10:00|6051.3|6048.5|6016.8|6014|6052.8|6050|6002.8|6000|13436
1616091300000|2021-03-18 18:15:00|6015.8|6013|6006.8|6004|6016.8|6014|5971.8|5969|12306
1616091600000|2021-03-18 18:20:00|6007.3|6004.5|5993.9|5991.1|6019.9|6017.1|5990.8|5988|7987
1616091900000|2021-03-18 18:25:00|5993.8|5991|6006.9|6004.1|6017.8|6015|5992.9|5990.1|13666
1616092200000|2021-03-18 18:30:00|6007.4|6004.6|5992.9|5990.1|6016.8|6014|5986.9|5984.1|5315
1616092500000|2021-03-18 18:35:00|5992.8|5990|5972.9|5970.1|5993.9|5991.1|5954.8|5952|9285
1616092800000|2021-03-18 18:40:00|5971.9|5969.1|5989.9|5987.1|5996.9|5994.1|5969.9|5967.1|3186
1616093100000|2021-03-18 18:45:00|5990.8|5988|6003.9|6001.1|6004.9|6002.1|5985.9|5983.1|2087
1616093400000|2021-03-18 18:50:00|6004.9|6002.1|5983.9|5981.1|6005.9|6003.1|5983.9|5981.1|1700
1616093700000|2021-03-18 18:55:00|5984.8|5982|5953.9|5951.1|5989.9|5987.1|5945.4|5942.6|4096
1616094000000|2021-03-18 19:00:00|5952.9|5950.1|5945.9|5943.1|5970.9|5968.1|5944.9|5942.1|3439
1616094300000|2021-03-18 19:05:00|5944.9|5942.1|5946.9|5944.1|5965.9|5963.1|5935.9|5933.1|3499
1616094600000|2021-03-18 19:10:00|5945.9|5943.1|5946.9|5944.1|5955.9|5953.1|5934.9|5932.1|2755
1616094900000|2021-03-18 19:15:00|5946.4|5943.6|5942.9|5940.1|5957.9|5955.1|5933.9|5931.1|3717
1616095200000|2021-03-18 19:20:00|5941.9|5939.1|5937.9|5935.1|5950.9|5948.1|5933.9|5931.1|2606
1616095500000|2021-03-18 19:25:00|5937.8|5935|5924.9|5922.1|5937.8|5935|5913.9|5911.1|3075
1616095800000|2021-03-18 19:30:00|5924.4|5921.6|5852.8|5850|5924.9|5922.1|5832.8|5828|7445
1616096100000|2021-03-18 19:35:00|5851.9|5849.1|5888.9|5886.1|5897.9|5895.1|5851.9|5849.1|9174
1616096400000|2021-03-18 19:40:00|5887.9|5885.1|5885.9|5883.1|5896.8|5894|5880.4|5877.6|2543
1616096700000|2021-03-18 19:45:00|5885.8|5883|5903.3|5900.5|5905.9|5903.1|5871.9|5869.1|3398
1616097000000|2021-03-18 19:50:00|5902.9|5900.1|5924.4|5921.6|5938.9|5936.1|5898.9|5896.1|3757
1616097300000|2021-03-18 19:55:00|5923.9|5921.1|5945.9|5943.1|5946.8|5944|5914.9|5912.1|2081
1616097600000|2021-03-18 20:00:00|5944.9|5942.1|5956.9|5954.1|5967.4|5964.6|5935.9|5933.1|5248354
1616097900000|2021-03-18 20:05:00|5957.4|5954.6|5938.9|5936.1|5958.9|5956.1|5935.9|5933.1|1774
1616098200000|2021-03-18 20:10:00|5937.9|5935.1|5938.4|5935.6|5951.9|5949.1|5936.9|5934.1|734
1616098500000|2021-03-18 20:15:00|5937.9|5935.1|5930.9|5928.1|5939.9|5937.1|5923.9|5921.1|944
1616098800000|2021-03-18 20:20:00|5931.4|5928.6|5937.9|5935.1|5942.9|5940.1|5929.9|5927.1|1174357
1616099100000|2021-03-18 20:25:00|5935.9|5933.1|5940.4|5937.6|5942.9|5940.1|5930.9|5928.1|1176260
1616099400000|2021-03-18 20:30:00|5939.9|5937.1|5939.4|5936.6|5944.4|5941.6|5933.9|5931.1|1079
1616099700000|2021-03-18 20:35:00|5939.9|5937.1|5942.4|5939.6|5948.9|5946.1|5938.9|5936.1|366
1616100000000|2021-03-18 20:40:00|5941.9|5939.1|5953.9|5951.1|5956.9|5954.1|5940.9|5938.1|473
1616100300000|2021-03-18 20:45:00|5954.4|5951.6|5966.9|5964.1|5974.9|5972.1|5947.9|5945.1|991
1616100600000|2021-03-18 20:50:00|5964.9|5962.1|5962.9|5960.1|5971.9|5969.1|5961.9|5959.1|641
1616100900000|2021-03-18 20:55:00|5963.9|5961.1|5964|5954|5973.4|5970.6|5954.9|5952.1|3549314
1616104800000|2021-03-18 22:00:00|5965.4|5962.6|5972.4|5969.6|5987|5983.1|5958.9|5954|9540
1616105100000|2021-03-18 22:05:00|5971.9|5969.1|5975.9|5973.1|5979.9|5977.1|5970.9|5968.1|20524
1616105400000|2021-03-18 22:10:00|5976.9|5974.1|5977.9|5975.1|5986.4|5983.6|5974.9|5972.1|293
1616105700000|2021-03-18 22:15:00|5977.4|5974.6|5963.9|5961.1|5978.9|5976.1|5962.9|5960.1|367
1616106000000|2021-03-18 22:20:00|5964.4|5961.6|5965.4|5962.6|5971.4|5968.6|5963.9|5961.1|133
1616106300000|2021-03-18 22:25:00|5964.9|5962.1|5956.4|5953.6|5965.4|5962.6|5942.4|5939.6|613
1616106600000|2021-03-18 22:30:00|5956.9|5954.1|5933.4|5930.6|5962.9|5960.1|5932.9|5930.1|596
1616106900000|2021-03-18 22:35:00|5932.4|5929.6|5945.9|5943.1|5949.9|5947.1|5931.9|5929.1|7173
1616107200000|2021-03-18 22:40:00|5946.4|5943.6|5953.9|5951.1|5956.9|5954.1|5940.9|5938.1|309
1616107500000|2021-03-18 22:45:00|5952.9|5950.1|5955.9|5953.1|5956.9|5954.1|5949.9|5947.1|136
1616107800000|2021-03-18 22:50:00|5956.4|5953.6|5957.4|5954.6|5958.9|5956.1|5954.9|5952.1|134
1616108100000|2021-03-18 22:55:00|5956.9|5954.1|5957.9|5955.1|5958.9|5956.1|5955.9|5953.1|87
1616108400000|2021-03-18 23:00:00|5958.9|5956.1|5954.4|5951.6|5962.9|5960.1|5950.9|5948.1|359
1616108700000|2021-03-18 23:05:00|5954.9|5952.1|5958.9|5956.1|5959.9|5957.1|5954.9|5952.1|131
1616109000000|2021-03-18 23:10:00|5958.4|5955.6|5964.9|5962.1|5964.9|5962.1|5954.9|5952.1|208
1616109300000|2021-03-18 23:15:00|5964.4|5961.6|5965.9|5963.1|5965.9|5963.1|5962.9|5960.1|94
1616109600000|2021-03-18 23:20:00|5965.5|5961.5|5974.4|5971.6|5975.4|5972.6|5962.4|5959.6|295
1616109900000|2021-03-18 23:25:00|5974.9|5972.1|5974.4|5971.6|5977.9|5975.1|5972.4|5969.6|157
1616110200000|2021-03-18 23:30:00|5973.9|5971.1|5968.9|5966.1|5974.9|5972.1|5966.9|5964.1|149
1616110500000|2021-03-18 23:35:00|5969.4|5966.6|5985.4|5982.6|5988.4|5985.6|5969.4|5966.6|354
1616110800000|2021-03-18 23:40:00|5985.9|5983.1|5987.4|5984.6|5992.9|5990.1|5982.9|5980.1|402
1616111100000|2021-03-18 23:45:00|5988.9|5986.1|5983.9|5981.1|5990.9|5988.1|5982.9|5979.5|29398
1616111400000|2021-03-18 23:50:00|5984.4|5981.6|5984.9|5982.1|5993.9|5991.1|5983.9|5981.1|293
1616111700000|2021-03-18 23:55:00|5985.9|5983.1|5985.4|5982.6|5991.9|5989.1|5984.9|5982.1|205
1616112000000|2021-03-19 00:00:00|5985.9|5983.1|5970.9|5968.1|5994.9|5992.1|5963.9|5961.1|1374
1616112300000|2021-03-19 00:05:00|5971.9|5969.1|5969.9|5967.1|5972.9|5970.1|5960.9|5958.1|638
1616112600000|2021-03-19 00:10:00|5970.9|5968.1|5969.9|5967.1|5983.9|5981.1|5969.4|5966.6|829
1616112900000|2021-03-19 00:15:00|5969.4|5966.6|5971.9|5969.1|5977.4|5974.6|5966.4|5963.6|471
1616113200000|2021-03-19 00:20:00|5972.4|5969.6|5978.4|5975.6|5985.9|5983.1|5970.4|5967.6|427
1616113500000|2021-03-19 00:25:00|5978.9|5976.1|5987.9|5985.1|5990|5987.1|5976.9|5974.1|465
1616113800000|2021-03-19 00:30:00|5987.4|5984.6|5979.9|5977.1|5987.9|5985.1|5976.9|5974.1|419
1616114100000|2021-03-19 00:35:00|5980.4|5977.6|5981.9|5979.1|5984.9|5982.1|5977.9|5975.1|224
1616114400000|2021-03-19 00:40:00|5982.4|5979.6|5976.9|5974.1|5986.9|5984.1|5976.4|5973.6|269
1616114700000|2021-03-19 00:45:00|5976.4|5973.6|5982.9|5980.1|5983.9|5981.1|5976.4|5973.6|149
1616115000000|2021-03-19 00:50:00|5983.9|5981.1|5997.9|5995.1|5998.4|5995.6|5982.9|5980.1|564
1616115300000|2021-03-19 00:55:00|5997.4|5994.6|5999.4|5996.6|6000.9|5998.1|5991.9|5989.1|596
1616115600000|2021-03-19 01:00:00|5998.9|5996.1|6003.4|6000.6|6003.9|6001.1|5990.4|5987.6|1040
1616115900000|2021-03-19 01:05:00|6002.9|6000.1|6009.4|6006.6|6010.9|6008.1|6001.9|5999.1|1215
1616116200000|2021-03-19 01:10:00|6009.9|6007.1|6007.4|6004.6|6014.9|6012.1|6004.9|6002.1|1144
1616116500000|2021-03-19 01:15:00|6006.9|6004.1|6023.9|6021.1|6023.9|6021.1|6001.9|5999.1|1178
1616116800000|2021-03-19 01:20:00|6023.4|6020.6|6017.4|6014.6|6028.9|6026.1|6016.9|6014.1|1042
1616117100000|2021-03-19 01:25:00|6016.9|6014.1|6031.4|6028.6|6037.9|6035.1|6016.4|6013.6|1270
1616117400000|2021-03-19 01:30:00|6030.9|6028.1|6035.9|6033.1|6037.9|6035.1|6028.9|6026.1|631
1616117700000|2021-03-19 01:35:00|6035.4|6032.6|6038.9|6036.1|6043.9|6041.1|6033.4|6030.6|988
1616118000000|2021-03-19 01:40:00|6037.9|6035.1|6042.9|6040.1|6044.9|6042.1|6034.9|6032.1|849
1616118300000|2021-03-19 01:45:00|6042.4|6039.6|6052.9|6050.1|6058.9|6056.1|6037.4|6034.6|2095
1616118600000|2021-03-19 01:50:00|6051.9|6049.1|6053.4|6050.6|6058.9|6056.1|6050.9|6048.1|710
1616118900000|2021-03-19 01:55:00|6052.9|6050.1|6048.4|6045.6|6053.9|6051.1|6046.9|6044.1|925
1616119200000|2021-03-19 02:00:00|6047.9|6045.1|6030.4|6027.6|6048.4|6045.6|6028.9|6026.1|1347
1616119500000|2021-03-19 02:05:00|6030.9|6028.1|6021.9|6019.1|6032.9|6030.1|6019.9|6017.1|1027
1616119800000|2021-03-19 02:10:00|6021.4|6018.6|6023.4|6020.6|6024.9|6022.1|6014.4|6011.6|747
1616120100000|2021-03-19 02:15:00|6022.9|6020.1|6023.9|6021.1|6030.9|6028.1|6021.9|6019.1|566
1616120400000|2021-03-19 02:20:00|6022.9|6020.1|6021.9|6019.1|6024.9|6022.1|6017.9|6015.1|435
1616120700000|2021-03-19 02:25:00|6021.4|6018.6|6031.4|6028.6|6033.9|6031.1|6021.4|6018.6|489
1616121000000|2021-03-19 02:30:00|6030.9|6028.1|6018.9|6016.1|6030.9|6028.1|6017.9|6015.1|339
1616121300000|2021-03-19 02:35:00|6019.4|6016.6|6010.9|6008.1|6019.4|6016.6|6009.4|6006.6|714
1616121600000|2021-03-19 02:40:00|6011.9|6009.1|5996.4|5993.6|6014.9|6012.1|5995.4|5992.6|732
1616121900000|2021-03-19 02:45:00|5996.9|5994.1|6003.9|6001.1|6004.9|6002.1|5991.9|5988.5|799
1616122200000|2021-03-19 02:50:00|6003.4|6000.6|5994.4|5991.6|6006.9|6004.1|5993.4|5990.6|595
1616122500000|2021-03-19 02:55:00|5994.9|5992.1|5989.4|5986.6|5999.9|5997.1|5983.4|5980.6|735
1616122800000|2021-03-19 03:00:00|5988.9|5986.1|6004.9|6002.1|6006.9|6004.1|5987.4|5984.6|764
1616123100000|2021-03-19 03:05:00|6004.4|6001.6|6003.9|6001.1|6007.9|6005.1|6001.9|5999.1|362
1616123400000|2021-03-19 03:10:00|6003.4|6000.6|6007.9|6005.1|6009.9|6007.1|5998.9|5996.1|314
1616123700000|2021-03-19 03:15:00|6008.4|6005.6|6023.9|6021.1|6024.9|6022.1|6007.9|6005.1|522
1616124000000|2021-03-19 03:20:00|6023.4|6020.6|6019.9|6017.1|6025.9|6023.1|6018.4|6015.6|395
1616124300000|2021-03-19 03:25:00|6020.4|6017.6|6012.9|6010.1|6020.9|6018.1|6011.9|6009.1|380
1616124600000|2021-03-19 03:30:00|6013.4|6010.6|6019.9|6017.1|6022.9|6020.1|6012.9|6010.1|279
1616124900000|2021-03-19 03:35:00|6020.9|6018.1|6024.9|6022.1|6025.9|6023.1|6016.4|6013.6|252
1616125200000|2021-03-19 03:40:00|6024.4|6021.6|6023.4|6020.6|6030.9|6028.1|6019.9|6017.1|648
1616125500000|2021-03-19 03:45:00|6022.9|6020.1|6024.9|6022.1|6025.9|6023.1|6019.9|6017.1|233
1616125800000|2021-03-19 03:50:00|6024.4|6021.6|6016.9|6014.1|6024.4|6021.6|6015.4|6012.6|257
1616126100000|2021-03-19 03:55:00|6017.4|6014.6|6016.9|6014.1|6019.9|6017.1|6015.9|6013.1|124
1616126400000|2021-03-19 04:00:00|6016.4|6013.6|6013.9|6011.1|6016.4|6013.6|6008.9|6006.1|472
1616126700000|2021-03-19 04:05:00|6014.4|6011.6|6015.9|6013.1|6016.9|6014.1|6012.9|6010.1|191
1616127000000|2021-03-19 04:10:00|6016.4|6013.6|6012.4|6009.6|6017.4|6014.6|6007.9|6005.1|305
1616127300000|2021-03-19 04:15:00|6012.9|6010.1|6018.4|6015.6|6020.8|6018|6011.9|6009.1|180
1616127600000|2021-03-19 04:20:00|6018.8|6016|6024.8|6022|6025.9|6023.1|6018.8|6016|232
1616127900000|2021-03-19 04:25:00|6024.9|6022.1|6022.9|6020.1|6025.8|6023|6021.4|6018.6|137
1616128200000|2021-03-19 04:30:00|6023.4|6020.6|6025.8|6023|6028.8|6026|6020.9|6018.1|385
1616128500000|2021-03-19 04:35:00|6025.3|6022.5|6026.3|6023.5|6027.8|6025|6020.8|6018|302
1616128800000|2021-03-19 04:40:00|6025.8|6023|6022.8|6020|6026.8|6024|6022.8|6020|118
1616129100000|2021-03-19 04:45:00|6023.3|6020.5|6024.3|6021.5|6025.8|6023|6021.8|6019|191
1616129400000|2021-03-19 04:50:00|6023.8|6021|6026.3|6023.5|6026.8|6024|6023.8|6020.5|301
1616129700000|2021-03-19 04:55:00|6026.8|6024|6028.8|6026|6028.8|6026|6024.8|6022|65
1616130000000|2021-03-19 05:00:00|6027.8|6025|6040.3|6037.5|6042.8|6040|6026.8|6024|1039
1616130300000|2021-03-19 05:05:00|6039.8|6037|6029.8|6027|6040.3|6037.5|6025.3|6022.5|483
1616130600000|2021-03-19 05:10:00|6029.3|6026.5|6037.8|6035|6037.8|6035|6026.8|6024|277
1616130900000|2021-03-19 05:15:00|6037.3|6034.5|6021.3|6018.5|6037.8|6035|6019.8|6017|515
1616131200000|2021-03-19 05:20:00|6020.8|6018|6019.8|6017|6021.8|6019|6013.8|6011|513
1616131500000|2021-03-19 05:25:00|6020.3|6017.5|6016.8|6014|6022.3|6019.5|6015.8|6013|306
1616131800000|2021-03-19 05:30:00|6016.3|6013.5|6008.8|6006|6016.8|6014|5997.8|5995|1258
1616132100000|2021-03-19 05:35:00|6009.8|6007|5995.8|5993|6015.8|6013|5993.8|5991|785
1616132400000|2021-03-19 05:40:00|5996.8|5994|5994.8|5992|6002.8|6000|5989.8|5987|989
1616132700000|2021-03-19 05:45:00|5995.3|5992.5|6005.8|6003|6006.8|6004|5994.8|5992|551
1616133000000|2021-03-19 05:50:00|6006.8|6004|6008.8|6006|6010.8|6008|6002.8|6000|429
1616133300000|2021-03-19 05:55:00|6009.3|6006.5|6005.3|6002.5|6013.3|6010.5|6003.8|6001|363
1616133600000|2021-03-19 06:00:00|6005.8|6003|5997.8|5995|6008.3|6005.5|5993.8|5991|492
1616133900000|2021-03-19 06:05:00|5997.3|5994.5|5986.8|5984|5997.8|5995|5985.8|5983|847
1616134200000|2021-03-19 06:10:00|5987.3|5984.5|5953.8|5951|5990.8|5988|5953.8|5951|2512
1616134500000|2021-03-19 06:15:00|5954.3|5951.5|5941.8|5939|5957.3|5954.5|5921.3|5918.5|3997
1616134800000|2021-03-19 06:20:00|5941.3|5938.5|5955.8|5953|5956.8|5954|5933.8|5931|1655
1616135100000|2021-03-19 06:25:00|5956.3|5953.5|5961.8|5959|5966.8|5964|5954.8|5952|1026
1616135400000|2021-03-19 06:30:00|5962.3|5959.5|5945.8|5943|5962.8|5960|5933.8|5931|1999
1616135700000|2021-03-19 06:35:00|5945.3|5942.5|5939.8|5937|5947.8|5945|5937.8|5935|654
1616136000000|2021-03-19 06:40:00|5938.8|5936|5945.8|5943|5949.8|5947|5935.8|5933|509
1616136300000|2021-03-19 06:45:00|5946.3|5943.5|5942.3|5939.5|5946.8|5944|5937.8|5935|498
1616136600000|2021-03-19 06:50:00|5942.8|5940|5952.8|5950|5953.8|5951|5941.8|5939|579
1616136900000|2021-03-19 06:55:00|5952.3|5949.5|5940.8|5938|5952.8|5950|5938.8|5936|467
1616137200000|2021-03-19 07:00:00|5941.8|5939|5964.8|5962|5967.8|5965|5927.3|5924.5|1941
1616137500000|2021-03-19 07:05:00|5964.3|5961.5|5982.3|5979.5|5984.3|5981.5|5960.8|5958|1628
1616137800000|2021-03-19 07:10:00|5981.8|5979|5992.8|5990|6001.8|5999|5973.8|5971|1939
1616138100000|2021-03-19 07:15:00|5993.3|5990.5|6030.8|6028|6032.8|6030|5992.8|5990|2845
1616138400000|2021-03-19 07:20:00|6030.3|6027.5|6027.8|6025|6046.8|6044|6022.8|6020|3277
1616138700000|2021-03-19 07:25:00|6028.8|6026|6021.8|6019|6030.8|6028|6012.8|6010|1815
1616139000000|2021-03-19 07:30:00|6022.8|6020|6028.8|6026|6034.3|6031.5|6020.8|6018|1454
1616139300000|2021-03-19 07:35:00|6029.8|6027|6035.8|6033|6039.3|6036.5|6027.8|6025|999
1616139600000|2021-03-19 07:40:00|6036.3|6033.5|6032.8|6030|6041.8|6039|6026.8|6024|1107
1616139900000|2021-03-19 07:45:00|6031.8|6029|6018.8|6016|6037.8|6035|6017.3|6014.5|1909
1616140200000|2021-03-19 07:50:00|6018.3|6015.5|5969.8|5967|6025.8|6023|5968.3|5965.5|3785
1616140500000|2021-03-19 07:55:00|5970.3|5967.5|6003.8|6001|6004.8|6002|5967.8|5965|2987
1616140800000|2021-03-19 08:00:00|6003.3|6000.5|5990.8|5988|6006.8|6004|5982.8|5980|2096
1616141100000|2021-03-19 08:05:00|5991.8|5989|6009.8|6007|6012.8|6010|5991.8|5989|1624
1616141400000|2021-03-19 08:10:00|6010.8|6008|6012.8|6010|6018.8|6016|5997.8|5995|1465
1616141700000|2021-03-19 08:15:00|6013.3|6010.5|6021.8|6019|6022.8|6020|6006.3|6003.5|1265
1616142000000|2021-03-19 08:20:00|6021.3|6018.5|6024.8|6022|6026.8|6024|6016.8|6014|930
1616142300000|2021-03-19 08:25:00|6025.3|6022.5|6043.8|6041|6046.8|6044|6020.8|6018|2158
1616142600000|2021-03-19 08:30:00|6044.8|6042|6053.8|6051|6067.8|6065|6042.8|6040|4258
1616142900000|2021-03-19 08:35:00|6052.8|6050|6077.8|6075|6078.8|6076|6051.8|6049|2988
1616143200000|2021-03-19 08:40:00|6076.8|6074|6092.8|6090|6101.8|6099|6074.8|6072|4130
1616143500000|2021-03-19 08:45:00|6091.8|6089|6080.8|6078|6095.8|6093|6078.8|6076|1937
1616143800000|2021-03-19 08:50:00|6079.8|6077|6104.7|6101.9|6118.7|6115.9|6079.8|6077|2666
1616144100000|2021-03-19 08:55:00|6103.8|6101|6110.8|6108|6112.7|6109.9|6097.7|6094.9|1952
1616144400000|2021-03-19 09:00:00|6109.8|6107|6117.8|6115|6118.8|6116|6096.8|6094|2333
1616144700000|2021-03-19 09:05:00|6117.7|6114.9|6115.8|6113|6118.7|6115.9|6109.7|6106.9|1484
1616145000000|2021-03-19 09:10:00|6116.7|6113.9|6119.8|6117|6121.8|6119|6113.8|6111|1581
1616145300000|2021-03-19 09:15:00|6118.8|6116|6108.7|6105.9|6120.7|6117.9|6104.7|6101.9|1534
1616145600000|2021-03-19 09:20:00|6108.8|6106|6129.7|6126.9|6131.7|6128.9|6101.7|6098.9|2302
1616145900000|2021-03-19 09:25:00|6130.7|6127.9|6095.7|6092.9|6141.7|6138.9|6095.7|6092.9|5607
1616146200000|2021-03-19 09:30:00|6096.2|6093.4|6099.7|6096.9|6107.7|6104.9|6092.8|6090|2202
1616146500000|2021-03-19 09:35:00|6100.2|6097.4|6099.7|6096.9|6113.7|6110.9|6095.7|6092.9|1189
1616146800000|2021-03-19 09:40:00|6098.7|6095.9|6106.2|6103.4|6106.7|6103.9|6089.7|6086.9|1650
1616147100000|2021-03-19 09:45:00|6106.7|6103.9|6108.7|6105.9|6113.7|6110.9|6102.7|6099.9|1197
1616147400000|2021-03-19 09:50:00|6108.2|6105.4|6096.7|6093.9|6108.7|6105.9|6095.7|6092.9|910
1616147700000|2021-03-19 09:55:00|6097.7|6094.9|6095.7|6092.9|6098.7|6095.9|6088.7|6085.9|859
1616148000000|2021-03-19 10:00:00|6096.2|6093.4|6084.7|6081.9|6099.7|6096.9|6081.7|6078.9|1914
1616148300000|2021-03-19 10:05:00|6085.7|6082.9|6079.7|6076.9|6091.2|6088.4|6077.7|6074.9|1267
1616148600000|2021-03-19 10:10:00|6079.2|6076.4|6076.7|6073.9|6083.7|6080.9|6075.7|6072.9|860
1616148900000|2021-03-19 10:15:00|6077.2|6074.4|6088.7|6085.9|6098.7|6095.9|6073.7|6070.9|1317
1616149200000|2021-03-19 10:20:00|6088.2|6085.4|6096.2|6093.4|6104.7|6101.9|6081.7|6078.9|1250
1616149500000|2021-03-19 10:25:00|6095.7|6092.9|6108.2|6105.4|6108.2|6105.4|6085.7|6082.9|1169
1616149800000|2021-03-19 10:30:00|6107.7|6104.9|6095.7|6092.9|6113.7|6110.9|6095.7|6092.9|1321
1616150100000|2021-03-19 10:35:00|6096.2|6093.4|6097.7|6094.9|6104.7|6101.9|6093.7|6090.9|576
1616150400000|2021-03-19 10:40:00|6096.7|6093.9|6097.2|6094.4|6099.7|6096.9|6089.7|6086.9|705
1616150700000|2021-03-19 10:45:00|6096.7|6093.9|6082.7|6079.9|6097.7|6094.9|6080.7|6077.9|955
1616151000000|2021-03-19 10:50:00|6082.2|6079.4|6071.7|6068.9|6086.7|6083.9|6067.7|6064.9|1945
1616151300000|2021-03-19 10:55:00|6071.2|6068.4|6060.7|6057.9|6073.7|6070.9|6056.7|6053.9|1547
1616151600000|2021-03-19 11:00:00|6061.2|6058.4|6050.7|6047.9|6066.7|6063.9|6047.7|6044.9|1681
1616151900000|2021-03-19 11:05:00|6051.2|6048.4|6062.7|6059.9|6064.7|6061.9|6050.7|6047.9|1306
1616152200000|2021-03-19 11:10:00|6063.2|6060.4|6034.7|6031.9|6063.7|6060.9|6033.7|6030.9|1891
1616152500000|2021-03-19 11:15:00|6035.7|6032.9|6039.7|6036.9|6051.7|6048.9|6033.7|6030.9|1503
1616152800000|2021-03-19 11:20:00|6039.2|6036.4|6043.7|6040.9|6048.7|6045.9|6036.7|6033.9|1249
1616153100000|2021-03-19 11:25:00|6043.2|6040.4|6029.7|6026.9|6045.7|6042.9|6026.8|6024|2350
1616153400000|2021-03-19 11:30:00|6030.7|6027.9|6031.7|6028.9|6038.2|6035.4|6026.7|6023.9|1194
1616153700000|2021-03-19 11:35:00|6032.7|6029.9|6020.7|6017.9|6036.7|6033.9|6016.7|6013.9|1700
1616154000000|2021-03-19 11:40:00|6019.7|6016.9|6025.8|6023|6031.7|6028.9|6013.7|6010.9|2518
1616154300000|2021-03-19 11:45:00|6026.3|6023.5|6038.7|6035.9|6041.7|6038.9|6021.8|6019|1758
1616154600000|2021-03-19 11:50:00|6039.7|6036.9|6011.8|6009|6044.2|6041.4|6009.8|6007|2515
1616154900000|2021-03-19 11:55:00|6012.3|6009.5|5988.8|5986|6015.8|6013|5987.8|5985|3303
1616155200000|2021-03-19 12:00:00|5989.3|5986.5|5971.8|5969|6001.8|5999|5969.8|5967|4729
1616155500000|2021-03-19 12:05:00|5972.8|5970|6020.7|6017.9|6024.7|6021.9|5972.8|5970|4739
1616155800000|2021-03-19 12:10:00|6021.7|6018.9|6019.8|6017|6029.7|6026.9|6008.8|6006|3024
1616156100000|2021-03-19 12:15:00|6018.8|6016|6007.8|6005|6028.8|6026|6002.8|6000|2769
1616156400000|2021-03-19 12:20:00|6007.3|6004.5|5992.8|5990|6010.8|6008|5981.8|5979|3941
1616156700000|2021-03-19 12:25:00|5993.3|5990.5|5979.8|5977|5999.8|5997|5965.8|5963|4106
1616157000000|2021-03-19 12:30:00|5980.7|5977.9|5971.8|5969|5993.8|5991|5967.8|5965|3754
1616157300000|2021-03-19 12:35:00|5972.3|5969.5|5984.8|5982|5987.8|5985|5966.8|5964|3673
1616157600000|2021-03-19 12:40:00|5983.8|5981|5981.8|5979|5990.8|5988|5975.8|5973|2685
1616157900000|2021-03-19 12:45:00|5981.3|5978.5|5950.8|5948|5981.8|5979|5946.8|5944|6696
1616158200000|2021-03-19 12:50:00|5951.8|5949|5931.8|5929|5959.8|5957|5926.8|5924|10740
1616158500000|2021-03-19 12:55:00|5931.9|5929.1|5944.3|5941.5|5947.8|5945|5925.8|5923|7676
1616158800000|2021-03-19 13:00:00|5943.8|5941|5948.8|5946|5949.3|5946.5|5915.8|5913|9761
1616159100000|2021-03-19 13:05:00|5947.8|5945|6007.8|6005|6008.8|6006|5947.8|5945|9953
1616159400000|2021-03-19 13:10:00|6007.3|6004.5|6000.8|5998|6010.8|6008|5994.8|5992|5371
1616159700000|2021-03-19 13:15:00|6001.8|5999|5981.8|5979|6004.8|6002|5957.8|5955|6714
1616160000000|2021-03-19 13:20:00|5981.3|5978.5|5983.8|5981|6008.2|6005.4|5968.3|5965.5|9361
1616160300000|2021-03-19 13:25:00|5984.8|5982|5991.8|5989|6004.8|6002|5977.7|5974.9|4488
1616160600000|2021-03-19 13:30:00|5991.7|5988.9|5975.3|5972.5|6001.7|5998.9|5969.8|5967|4406
1616160900000|2021-03-19 13:35:00|5975.7|5972.9|5947.8|5945|5976.2|5973.4|5943.8|5941|5485
1616161200000|2021-03-19 13:40:00|5946.8|5944|5925.8|5923|5953.8|5951|5918.8|5916|6136
1616161500000|2021-03-19 13:45:00|5924.8|5922|5906.8|5904|5929.8|5927|5902.8|5900|7155
1616161800000|2021-03-19 13:50:00|5907.8|5905|5943.8|5941|5956.8|5954|5904.8|5902|6654
1616162100000|2021-03-19 13:55:00|5942.8|5940|5968.8|5966|5983.8|5981|5931.8|5929|5983
1616162400000|2021-03-19 14:00:00|5967.8|5965|5946.8|5944|5975.8|5973|5943.8|5941|3927
1616162700000|2021-03-19 14:05:00|5945.8|5943|5940.8|5938|5945.8|5943|5924.8|5922|3729
1616163000000|2021-03-19 14:10:00|5939.8|5937|5929.8|5927|5948.8|5946|5913.8|5908.9|5702
1616163300000|2021-03-19 14:15:00|5930.8|5928|5973.8|5971|5975.8|5973|5919.8|5917|5606
1616163600000|2021-03-19 14:20:00|5974.8|5972|5970.8|5968|5976.8|5974|5963.8|5961|5919
1616163900000|2021-03-19 14:25:00|5971.7|5968.9|5987.7|5984.9|5990.8|5988|5964.8|5962|4148
1616164200000|2021-03-19 14:30:00|5986.8|5984|5999.7|5996.9|6000.8|5998|5985.8|5983|5992
1616164500000|2021-03-19 14:35:00|5999.8|5997|6016.7|6013.9|6018.7|6015.9|5998.8|5996|4013
1616164800000|2021-03-19 14:40:00|6017.7|6014.9|6026.8|6024|6029.3|6026.5|6008.7|6005.9|4200
1616165100000|2021-03-19 14:45:00|6026.7|6023.9|6040.2|6037.4|6049.7|6046.9|6023.8|6021|5762
1616165400000|2021-03-19 14:50:00|6039.7|6036.9|6062.7|6059.9|6065.7|6062.9|6038.7|6035.9|5404
1616165700000|2021-03-19 14:55:00|6063.7|6060.9|6077.7|6074.9|6090.7|6087.9|6060.2|6057.4|5422
1616166000000|2021-03-19 15:00:00|6078.7|6075.9|6056.7|6053.9|6084.7|6081.9|6056.7|6053.9|5146
1616166300000|2021-03-19 15:05:00|6055.8|6053|6072.7|6069.9|6078.2|6075.4|6054.7|6051.9|3695
1616166600000|2021-03-19 15:10:00|6071.8|6069|6071.7|6068.9|6077.7|6074.9|6046.3|6043.5|6567
1616166900000|2021-03-19 15:15:00|6071.2|6068.4|6043.3|6040.5|6072.7|6069.9|6040.8|6038|3485
1616167200000|2021-03-19 15:20:00|6042.8|6040|6041.7|6038.9|6054.7|6051.9|6032.8|6030|5804
1616167500000|2021-03-19 15:25:00|6042.2|6039.4|6047.7|6044.9|6060.7|6057.9|6038.7|6035.9|4074
1616167800000|2021-03-19 15:30:00|6048.2|6045.4|6061.7|6058.9|6068.7|6065.9|6047.7|6044.9|3194
1616168100000|2021-03-19 15:35:00|6062.7|6059.9|6057.7|6054.9|6072.7|6069.9|6054.7|6051.9|2671
1616168400000|2021-03-19 15:40:00|6058.7|6055.9|6065.7|6062.9|6070.7|6067.9|6057.7|6054.9|1652
1616168700000|2021-03-19 15:45:00|6064.7|6061.9|6045.7|6042.9|6064.7|6061.9|6042.7|6039.9|4047
1616169000000|2021-03-19 15:50:00|6044.7|6041.9|6049.2|6046.4|6055.7|6052.9|6040.7|6037.9|2521
1616169300000|2021-03-19 15:55:00|6049.7|6046.9|6067.2|6064.4|6069.7|6066.9|6042.7|6039.9|2333
1616169600000|2021-03-19 16:00:00|6067.7|6064.9|6089.7|6086.9|6089.7|6086.9|6066.7|6063.9|4408
1616169900000|2021-03-19 16:05:00|6088.7|6085.9|6086.7|6083.9|6093.2|6090.4|6078.7|6075.9|2793
1616170200000|2021-03-19 16:10:00|6087.7|6084.9|6092.7|6089.9|6093.7|6090.9|6084.2|6081.4|2341
1616170500000|2021-03-19 16:15:00|6093.7|6090.9|6098.2|6095.4|6103.7|6100.9|6090.7|6087.9|5482
1616170800000|2021-03-19 16:20:00|6098.7|6095.9|6089.7|6086.9|6100.7|6097.9|6085.7|6082.9|2752
1616171100000|2021-03-19 16:25:00|6090.2|6087.4|6093.7|6090.9|6098.7|6095.9|6089.7|6086.9|3078
1616171400000|2021-03-19 16:30:00|6094.7|6091.9|6094.7|6091.9|6101.7|6098.9|6088.7|6085.9|3012
1616171700000|2021-03-19 16:35:00|6094.2|6091.4|6123.7|6120.9|6125.7|6122.9|6089.7|6086.9|4007
1616172000000|2021-03-19 16:40:00|6123.6|6120.8|6122.2|6119.4|6126.7|6123.9|6114.7|6111.9|2703
1616172300000|2021-03-19 16:45:00|6122.7|6119.9|6120.7|6117.9|6128.7|6125.9|6119.2|6116.4|3386
1616172600000|2021-03-19 16:50:00|6119.7|6116.9|6126.7|6123.9|6128.7|6125.9|6117.7|6114.9|3045
1616172900000|2021-03-19 16:55:00|6126.6|6123.8|6147.6|6144.8|6150.6|6147.8|6125.7|6122.9|4259
1616173200000|2021-03-19 17:00:00|6148.6|6145.8|6155.6|6152.8|6168.6|6165.8|6140.7|6137.9|4493
1616173500000|2021-03-19 17:05:00|6156.6|6153.8|6154.6|6151.8|6164.6|6161.8|6147.6|6144.8|3577
1616173800000|2021-03-19 17:10:00|6155.6|6152.8|6166.6|6163.8|6169.6|6166.8|6146.6|6143.8|5608
1616174100000|2021-03-19 17:15:00|6167.6|6164.8|6154.1|6151.3|6174.6|6171.8|6152.1|6149.3|5653
1616174400000|2021-03-19 17:20:00|6154.6|6151.8|6144.6|6141.8|6164.6|6161.8|6144.6|6141.8|3353
1616174700000|2021-03-19 17:25:00|6145.6|6142.8|6121.6|6118.8|6149.6|6146.8|6120.6|6117.8|4375
1616175000000|2021-03-19 17:30:00|6120.6|6117.8|6105.6|6102.8|6132.6|6129.8|6103.6|6100.8|5904
1616175300000|2021-03-19 17:35:00|6106.6|6103.8|6109.6|6106.8|6117.6|6114.8|6100.6|6097.8|3709
1616175600000|2021-03-19 17:40:00|6108.6|6105.8|6123.6|6120.8|6125.6|6122.8|6108.1|6105.3|2381
1616175900000|2021-03-19 17:45:00|6124.1|6121.3|6134.6|6131.8|6136.6|6133.8|6121.6|6118.8|3092
1616176200000|2021-03-19 17:50:00|6135.6|6132.8|6127.6|6124.8|6141.6|6138.8|6122.6|6119.8|2965
1616176500000|2021-03-19 17:55:00|6128.1|6125.3|6131.6|6128.8|6132.6|6129.8|6120.6|6117.8|4168
1616176800000|2021-03-19 18:00:00|6130.6|6127.8|6147.5|6144.7|6149.5|6146.7|6129.6|6126.8|6115
1616177100000|2021-03-19 18:05:00|6148|6145.2|6124.6|6121.8|6148.5|6145.7|6121.6|6118.8|5020
1616177400000|2021-03-19 18:10:00|6125.6|6122.8|6138.5|6135.7|6140|6137.2|6119.6|6116.8|5065
1616177700000|2021-03-19 18:15:00|6137.6|6134.8|6129.5|6126.7|6139.6|6136.8|6119.6|6116.8|4290
1616178000000|2021-03-19 18:20:00|6130|6127.2|6127.6|6124.8|6136.6|6133.8|6121.6|6118.8|5068
1616178300000|2021-03-19 18:25:00|6126.6|6123.8|6146.6|6143.8|6150.6|6147.8|6122.6|6119.8|10197
1616178600000|2021-03-19 18:30:00|6146.1|6143.3|6151.6|6148.8|6153.5|6150.7|6140.6|6137.8|5269
1616178900000|2021-03-19 18:35:00|6151.5|6148.7|6153.6|6150.8|6154.6|6151.8|6146.6|6143.8|1327
1616179200000|2021-03-19 18:40:00|6152.6|6149.8|6162.5|6159.7|6164.5|6161.7|6150.6|6147.8|2236
1616179500000|2021-03-19 18:45:00|6162.6|6159.8|6160.6|6157.8|6166.5|6163.7|6158.1|6155.3|1076
1616179800000|2021-03-19 18:50:00|6159.6|6156.8|6146.5|6143.7|6163.1|6160.3|6145.6|6142.8|1554
1616180100000|2021-03-19 18:55:00|6146.6|6143.8|6153.6|6150.8|6156.5|6153.7|6144.6|6141.8|871
1616180400000|2021-03-19 19:00:00|6153.5|6150.7|6151.5|6148.7|6158.5|6155.7|6151.5|6148.7|821
1616180700000|2021-03-19 19:05:00|6151.6|6148.8|6151.6|6148.8|6156|6153.2|6149.5|6146.7|931
1616181000000|2021-03-19 19:10:00|6152.1|6149.3|6143.5|6140.7|6153.5|6150.7|6141.5|6138.7|1234
1616181300000|2021-03-19 19:15:00|6143.6|6140.8|6157.5|6154.7|6157.5|6154.7|6143.5|6140.7|1840
1616181600000|2021-03-19 19:20:00|6158.5|6155.7|6160.5|6157.7|6161.5|6158.7|6155.5|6152.7|467
1616181900000|2021-03-19 19:25:00|6161|6158.2|6155.5|6152.7|6168.1|6165.2|6154.5|6151.7|1659
1616182200000|2021-03-19 19:30:00|6156|6153.2|6159.5|6156.7|6160.5|6157.7|6153.5|6150.7|372
1616182500000|2021-03-19 19:35:00|6158.5|6155.7|6167.5|6164.7|6167.5|6164.7|6157.5|6154.7|717
1616182800000|2021-03-19 19:40:00|6168.5|6165.7|6176.5|6173.7|6180.5|6177.7|6166.5|6163.7|1272
1616183100000|2021-03-19 19:45:00|6176|6173.2|6161.5|6158.7|6176.5|6173.7|6160.5|6157.7|1147
1616183400000|2021-03-19 19:50:00|6161|6158.2|6157.5|6154.7|6162.5|6159.7|6153.5|6150.7|1249
1616183700000|2021-03-19 19:55:00|6157|6154.2|6149.5|6146.7|6157.5|6154.7|6147.5|6144.7|497
1616184000000|2021-03-19 20:00:00|6149|6146.2|6148.5|6145.7|6152.5|6149.7|6145.5|6142.7|605
1616184300000|2021-03-19 20:05:00|6149.5|6146.7|6152.5|6149.7|6154.5|6151.7|6148.5|6145.7|207
1616184600000|2021-03-19 20:10:00|6152|6149.2|6153|6150.2|6154.5|6151.7|6147.5|6144.7|277
1616184900000|2021-03-19 20:15:00|6152.5|6149.7|6152.5|6149.7|6154.5|6151.7|6150.5|6147.7|162
1616185200000|2021-03-19 20:20:00|6153|6150.2|6147.5|6144.7|6153.5|6150.7|6147.5|6144.7|288
1616185500000|2021-03-19 20:25:00|6148|6145.2|6153.5|6150.7|6155.5|6152.7|6148|6145.2|182
1616185800000|2021-03-19 20:30:00|6153|6150.2|6145.5|6142.7|6155.1|6151.7|6142|6139.2|485
1616186100000|2021-03-19 20:35:00|6146.5|6143.7|6147|6144.2|6151.5|6148.7|6145.5|6142.7|108
1616186400000|2021-03-19 20:40:00|6147.5|6144.7|6147.5|6144.7|6148.5|6145.7|6144.5|6141.7|186
1616186700000|2021-03-19 20:45:00|6148|6145.2|6139|6136.2|6151|6148.2|6132|6129.2|824
1616187000000|2021-03-19 20:50:00|6140.9|6138.1|6139.5|6136.7|6148.5|6145.7|6135.5|6132.7|454
1616187300000|2021-03-19 20:55:00|6139|6136.2|6154.6|6144.6|6154.6|6149.7|6138.5|6135.7|642
1616364000000|2021-03-21 22:00:00|6165.6|6155.6|6101.3|6098.5|6169.5|6164.7|6100.8|6096|3199
1616364300000|2021-03-21 22:05:00|6100.8|6098|6107.3|6104.5|6117.9|6113|6098.3|6095.4|1540
1616364600000|2021-03-21 22:10:00|6108.7|6105.9|6120.7|6117.9|6124.8|6120.4|6108.7|6105.9|828
1616364900000|2021-03-21 22:15:00|6121.2|6118.4|6121.2|6118.4|6123.7|6120.9|6115.7|6112.9|227
1616365200000|2021-03-21 22:20:00|6121.1|6118.3|6111.2|6108.4|6121.1|6118.3|6103.8|6101|233
1616365500000|2021-03-21 22:25:00|6112.2|6109.4|6112.2|6109.4|6117.3|6113.9|6109.8|6107|136
1616365800000|2021-03-21 22:30:00|6112.7|6109.9|6112.2|6109.4|6119.3|6116.4|6109.3|6106.5|257
1616366100000|2021-03-21 22:35:00|6112.7|6109.9|6110.7|6107.9|6116.2|6113.4|6106.8|6104|126
1616366400000|2021-03-21 22:40:00|6110.8|6108|6114.2|6111.4|6115.7|6112.9|6110.8|6108|97
1616366700000|2021-03-21 22:45:00|6113.7|6110.9|6107.7|6104.9|6113.7|6110.9|6106.7|6103.9|150
1616367000000|2021-03-21 22:50:00|6108.7|6105.9|6102.2|6099.4|6111.7|6108.9|6102.2|6099.4|165
1616367300000|2021-03-21 22:55:00|6101.7|6098.9|6106.7|6103.9|6107.7|6104.9|6101.7|6098.9|167
1616367600000|2021-03-21 23:00:00|6106.2|6103.4|6107.2|6104.4|6107.7|6104.9|6098.7|6095.9|260
1616367900000|2021-03-21 23:05:00|6107.7|6104.9|6107.7|6104.9|6109.7|6106.9|6103.7|6100.9|182
1616368200000|2021-03-21 23:10:00|6108.2|6105.4|6113.2|6110.4|6114.2|6111.4|6104.7|6101.9|131
1616368500000|2021-03-21 23:15:00|6113.3|6109.3|6109.2|6106.4|6113.3|6110.4|6107.6|6104.8|157
1616368800000|2021-03-21 23:20:00|6109.3|6106.5|6113.7|6110.9|6114.8|6112|6107.8|6105|96
1616369100000|2021-03-21 23:25:00|6114.2|6111.4|6110.7|6107.9|6115.7|6112.9|6109.7|6106.9|174
1616369400000|2021-03-21 23:30:00|6111.7|6108.9|6104.7|6101.9|6112.2|6109.4|6103.7|6100.9|167
1616369700000|2021-03-21 23:35:00|6105.2|6102.4|6105.7|6102.9|6106.7|6103.9|6100.7|6097.9|141
1616370000000|2021-03-21 23:40:00|6105.2|6102.4|6101.7|6098.9|6105.7|6102.9|6101.7|6098.9|129
1616370300000|2021-03-21 23:45:00|6102.1|6099.3|6093.7|6090.9|6102.7|6099.9|6086.7|6083.9|578
1616370600000|2021-03-21 23:50:00|6093.6|6090.8|6091.2|6088.4|6095.7|6092.9|6089.7|6086.9|212
1616370900000|2021-03-21 23:55:00|6091.7|6088.9|6091.7|6088.9|6094.7|6091.9|6088.7|6085.9|205
1616371200000|2021-03-22 00:00:00|6090.7|6087.9|6065.8|6063|6092.7|6089.9|6062.8|6060|1448
1616371500000|2021-03-22 00:05:00|6064.8|6062|6066.8|6064|6072.8|6070|6062.8|6060|602
1616371800000|2021-03-22 00:10:00|6066.3|6063.5|6080.8|6078|6085.8|6083|6065.8|6063|726
1616372100000|2021-03-22 00:15:00|6080.3|6077.5|6075.9|6073.1|6080.3|6077.5|6073.3|6070.5|445
1616372400000|2021-03-22 00:20:00|6075.8|6073|6081.8|6079|6082.2|6079.4|6073.8|6071|205
1616372700000|2021-03-22 00:25:00|6082.8|6080|6081.8|6079|6082.8|6080|6076.3|6073.5|229
1616373000000|2021-03-22 00:30:00|6080.9|6078.1|6079.9|6077.1|6086.9|6084.1|6078.9|6076.1|335
1616373300000|2021-03-22 00:35:00|6079.8|6077|6085.9|6083.1|6088.8|6086|6078.9|6076.1|238
1616373600000|2021-03-22 00:40:00|6086.3|6083.5|6083.8|6081|6090.9|6088.1|6082.8|6080|433
1616373900000|2021-03-22 00:45:00|6084.3|6081.5|6082.8|6080|6084.8|6082|6081.8|6079|145
1616374200000|2021-03-22 00:50:00|6082.9|6080.1|6078.9|6076.1|6087.8|6085|6076.9|6074.1|702
1616374500000|2021-03-22 00:55:00|6078.4|6075.6|6071.9|6069.1|6078.9|6076.1|6070.8|6068|386
1616374800000|2021-03-22 01:00:00|6072.8|6070|6080.4|6077.6|6080.9|6078.1|6062.8|6060|709
1616375100000|2021-03-22 01:05:00|6079.9|6077.1|6069.9|6067.1|6084.9|6082.1|6068.8|6066|543
1616375400000|2021-03-22 01:10:00|6070.3|6067.5|6063.9|6061.1|6074.9|6072.1|6062.9|6060.1|707
1616375700000|2021-03-22 01:15:00|6064.4|6061.6|6066.9|6064.1|6072.9|6070.1|6062.9|6060.1|435
1616376000000|2021-03-22 01:20:00|6066.4|6063.6|6067.9|6065.1|6071.9|6069.1|6064.9|6062.1|235
1616376300000|2021-03-22 01:25:00|6068.3|6065.5|6073.9|6071.1|6075.9|6073.1|6065.9|6063.1|350
1616376600000|2021-03-22 01:30:00|6074.4|6071.6|6077.9|6075.1|6080.9|6078.1|6072.9|6070.1|373
1616376900000|2021-03-22 01:35:00|6078.8|6076|6088.8|6086|6088.8|6086|6078.8|6076|638
1616377200000|2021-03-22 01:40:00|6089.2|6086.4|6095.8|6093|6095.8|6093|6087.8|6085|609
1616377500000|2021-03-22 01:45:00|6096.3|6093.5|6102.8|6100|6105.7|6102.9|6095.8|6093|903
1616377800000|2021-03-22 01:50:00|6103.2|6100.4|6106.3|6103.5|6106.8|6104|6099.8|6097|346
1616378100000|2021-03-22 01:55:00|6106.8|6104|6105.8|6103|6110.8|6108|6102.8|6100|465
1616378400000|2021-03-22 02:00:00|6106.7|6103.9|6096.9|6094.1|6112.8|6110|6095.9|6093.1|985
1616378700000|2021-03-22 02:05:00|6096.8|6094|6096.9|6094.1|6099.9|6097.1|6092|6089.2|1128
1616379000000|2021-03-22 02:10:00|6096.4|6093.6|6109.9|6107.1|6110.8|6108|6095.9|6093.1|671
1616379300000|2021-03-22 02:15:00|6110.9|6108.1|6120.8|6118|6121.8|6119|6108.3|6105.5|641
1616379600000|2021-03-22 02:20:00|6119.8|6117|6132.8|6130|6134.8|6132|6118.8|6116|1260
1616379900000|2021-03-22 02:25:00|6132.7|6129.9|6128.8|6126|6136.8|6134|6122.8|6120|1115
1616380200000|2021-03-22 02:30:00|6129.2|6126.4|6131.9|6129.1|6137.8|6135|6127.9|6125.1|554
1616380500000|2021-03-22 02:35:00|6131.8|6129|6127.8|6125|6137.8|6135|6124.7|6121.9|430
1616380800000|2021-03-22 02:40:00|6128.2|6125.4|6120.7|6117.9|6129.7|6126.9|6120.7|6117.9|397
1616381100000|2021-03-22 02:45:00|6119.7|6116.9|6115.8|6113|6124.8|6122|6114.7|6111.9|767
1616381400000|2021-03-22 02:50:00|6116.3|6113.5|6133.8|6131|6134.8|6132|6116.3|6113.5|703
1616381700000|2021-03-22 02:55:00|6134.3|6131.5|6134.8|6132|6138.3|6135.5|6127.8|6125|739
1616382000000|2021-03-22 03:00:00|6134.4|6131.6|6127.4|6124.6|6139.4|6136.6|6122.8|6120|699
1616382300000|2021-03-22 03:05:00|6127.8|6125|6123.8|6121|6129.4|6126.6|6119.8|6117|487
1616382600000|2021-03-22 03:10:00|6124.8|6122|6119.8|6117|6126.8|6124|6116.4|6113.6|356
1616382900000|2021-03-22 03:15:00|6120.7|6117.9|6120.8|6118|6123.8|6121|6116.8|6114|340
1616383200000|2021-03-22 03:20:00|6120.3|6117.5|6108.8|6106|6120.4|6117.6|6106.8|6104|573
1616383500000|2021-03-22 03:25:00|6109.8|6107|6110.8|6108|6115.8|6113|6108.8|6106|318
1616383800000|2021-03-22 03:30:00|6109.9|6107.1|6110.8|6108|6113.8|6111|6108.8|6106|129
1616384100000|2021-03-22 03:35:00|6111.7|6108.9|6113.8|6111|6113.8|6111|6109.8|6107|207
1616384400000|2021-03-22 03:40:00|6114.3|6111.5|6112.8|6110|6117.9|6115.1|6111.8|6109|262
1616384700000|2021-03-22 03:45:00|6112.9|6110.1|6111.8|6109|6113.3|6110.5|6109.8|6107|66
1616385000000|2021-03-22 03:50:00|6111.4|6108.6|6110.7|6107.9|6111.8|6109|6107.3|6104.5|171
1616385300000|2021-03-22 03:55:00|6110.8|6108|6109.8|6107|6115.8|6113|6109.8|6107|127
1616385600000|2021-03-22 04:00:00|6110.8|6108|6107.8|6105|6112.8|6110|6105.9|6103.1|188
1616385900000|2021-03-22 04:05:00|6108.8|6106|6106.8|6104|6108.9|6106.1|6105.9|6103.1|113
1616386200000|2021-03-22 04:10:00|6107.4|6104.6|6110.8|6108|6111.9|6109.1|6106.4|6103.6|95
1616386500000|2021-03-22 04:15:00|6110.9|6108.1|6112.8|6110|6112.9|6110.1|6110.8|6108|158
1616386800000|2021-03-22 04:20:00|6112.9|6110.1|6119.8|6117|6120.7|6117.9|6112.9|6110.1|477
1616387100000|2021-03-22 04:25:00|6119.4|6116.6|6113.8|6111|6119.8|6117|6112.8|6110|181
1616387400000|2021-03-22 04:30:00|6112.9|6110.1|6117.8|6115|6119.8|6117|6112.3|6109.5|227
1616387700000|2021-03-22 04:35:00|6118.3|6115.5|6123.8|6121|6125.9|6123.1|6117.8|6115|394
1616388000000|2021-03-22 04:40:00|6123.4|6120.6|6117.4|6114.6|6123.4|6120.6|6116.3|6113.5|204
1616388300000|2021-03-22 04:45:00|6117.3|6114.5|6117.8|6115|6117.9|6115.1|6114.9|6112.1|150
1616388600000|2021-03-22 04:50:00|6117.4|6114.6|6115.8|6113|6117.8|6115|6114.4|6111.6|98
1616388900000|2021-03-22 04:55:00|6115.4|6112.6|6112.8|6110|6116.8|6114|6112.3|6109.5|128
1616389200000|2021-03-22 05:00:00|6112.3|6109.5|6114.8|6112|6116.8|6114|6108.9|6106.1|313
1616389500000|2021-03-22 05:05:00|6113.9|6111.1|6116.9|6114.1|6117.8|6115|6108.9|6106.1|222
1616389800000|2021-03-22 05:10:00|6116.8|6114|6112.4|6109.6|6117.3|6114.5|6111.9|6109.1|115
1616390100000|2021-03-22 05:15:00|6111.9|6109.1|6109.8|6107|6112.9|6110.1|6108.9|6106.1|112
1616390400000|2021-03-22 05:20:00|6109.4|6106.6|6104.4|6101.6|6109.9|6107.1|6102.9|6100.1|229
1616390700000|2021-03-22 05:25:00|6103.9|6101.1|6106.9|6104.1|6109.9|6107.1|6103.9|6101.1|174
1616391000000|2021-03-22 05:30:00|6106.8|6104|6106.8|6104|6110.8|6108|6094.9|6092.1|701
1616391300000|2021-03-22 05:35:00|6107.8|6105|6122.8|6120|6123.8|6121|6107.8|6105|694
1616391600000|2021-03-22 05:40:00|6122.3|6119.5|6121.8|6119|6122.8|6120|6118.8|6116|189
1616391900000|2021-03-22 05:45:00|6121.9|6119.1|6129.8|6127|6133.3|6130.5|6121.8|6119|703
1616392200000|2021-03-22 05:50:00|6129.9|6127.1|6129.8|6127|6135.3|6132.5|6125.8|6123|473
1616392500000|2021-03-22 05:55:00|6130.4|6127.6|6112.9|6110.1|6130.8|6128|6111.9|6109.1|690
1616392800000|2021-03-22 06:00:00|6113.4|6110.6|6109.9|6107.1|6117.9|6115.1|6106.4|6103.6|548
1616393100000|2021-03-22 06:05:00|6109.8|6107|6110.4|6107.6|6115.8|6113|6107.9|6105.1|316
1616393400000|2021-03-22 06:10:00|6109.9|6107.1|6109.9|6107.1|6113.8|6111|6107.8|6105|263
1616393700000|2021-03-22 06:15:00|6109.8|6107|6110.8|6108|6112.8|6110|6100.8|6098|419
1616394000000|2021-03-22 06:20:00|6110.4|6107.6|6121.7|6118.9|6122.7|6119.9|6109.8|6107|661
1616394300000|2021-03-22 06:25:00|6122.7|6119.9|6120.2|6117.4|6122.7|6119.9|6117.7|6114.9|142
1616394600000|2021-03-22 06:30:00|6120.1|6117.3|6111.7|6108.9|6120.7|6117.9|6106.7|6103.9|322
1616394900000|2021-03-22 06:35:00|6112.1|6109.3|6121.7|6118.9|6125.7|6122.9|6108.7|6105.9|351
1616395200000|2021-03-22 06:40:00|6121.2|6118.4|6118.7|6115.9|6124.7|6121.9|6117.7|6114.9|232
1616395500000|2021-03-22 06:45:00|6118.2|6115.4|6112.7|6109.9|6119.7|6116.9|6110.7|6107.9|269
1616395800000|2021-03-22 06:50:00|6112.2|6109.4|6111.7|6108.9|6119.5|6116.7|6110.7|6107.9|226
1616396100000|2021-03-22 06:55:00|6110.8|6108|6116.2|6113.4|6117.7|6114.9|6108.7|6105.9|213
1616396400000|2021-03-22 07:00:00|6115.8|6113|6089.7|6086.9|6115.8|6113|6087.7|6084.9|1286
1616396700000|2021-03-22 07:05:00|6090.2|6087.4|6086.8|6084|6093.8|6091|6084.8|6081.4|741
1616397000000|2021-03-22 07:10:00|6088.2|6085.4|6060.8|6058|6089.8|6087|6059.8|6057|1946
1616397300000|2021-03-22 07:15:00|6059.8|6057|6060.8|6058|6065.7|6062.9|6035.9|6033.1|3141
1616397600000|2021-03-22 07:20:00|6061.7|6058.9|6067.2|6064.4|6073.8|6071|6055.9|6053.1|1367
1616397900000|2021-03-22 07:25:00|6066.8|6064|6068.8|6066|6075.8|6073|6065.8|6063|779
1616398200000|2021-03-22 07:30:00|6068.3|6065.5|6066.3|6063.5|6075.8|6073|6062.7|6059.9|927
1616398500000|2021-03-22 07:35:00|6066.8|6064|6053.3|6050.5|6067.3|6064.5|6048.9|6046.1|1254
1616398800000|2021-03-22 07:40:00|6052.8|6050|6061.8|6059|6066.3|6063.5|6051.8|6049|822
1616399100000|2021-03-22 07:45:00|6061.3|6058.5|6059.8|6057|6069.8|6067|6053.8|6051|750
1616399400000|2021-03-22 07:50:00|6058.8|6056|6064.8|6062|6066.8|6064|6051.8|6049|537
1616399700000|2021-03-22 07:55:00|6065.7|6062.9|6062.8|6060|6073.8|6071|6056.7|6053.9|1001
1616400000000|2021-03-22 08:00:00|6063.8|6061|6068.7|6065.9|6080.7|6077.9|6055.8|6053|1581
1616400300000|2021-03-22 08:05:00|6069.1|6066.3|6064.8|6062|6071.8|6069|6057.3|6054.5|1197
1616400600000|2021-03-22 08:10:00|6063.8|6061|6070.8|6068|6078.8|6076|6062.8|6060|921
1616400900000|2021-03-22 08:15:00|6069.8|6067|6091.3|6088.5|6099.8|6097|6069.8|6067|1725
1616401200000|2021-03-22 08:20:00|6090.8|6088|6089.3|6086.5|6096.8|6094|6085.3|6082.5|671
1616401500000|2021-03-22 08:25:00|6089.8|6087|6111.7|6108.9|6114.6|6111.8|6079.8|6077|2267
1616401800000|2021-03-22 08:30:00|6110.8|6108|6097.8|6095|6115.2|6112.4|6094.7|6091.9|1868
1616402100000|2021-03-22 08:35:00|6098.2|6095.4|6103.2|6100.4|6108.7|6105.9|6095.8|6093|760
1616402400000|2021-03-22 08:40:00|6103.7|6100.9|6121.7|6118.9|6128.5|6125.7|6099.7|6096.9|1499
1616402700000|2021-03-22 08:45:00|6120.8|6118|6108.8|6106|6128.7|6125.9|6108|6105.2|1061
1616403000000|2021-03-22 08:50:00|6108.7|6105.9|6106.2|6103.4|6112.7|6109.9|6104.7|6101.9|387
1616403300000|2021-03-22 08:55:00|6105.8|6103|6105.7|6102.9|6108.7|6105.9|6102.7|6099.9|397
1616403600000|2021-03-22 09:00:00|6106.7|6103.9|6111.7|6108.9|6111.7|6108.9|6100.6|6097.8|909
1616403900000|2021-03-22 09:05:00|6112.6|6109.8|6117.2|6114.4|6125.7|6122.9|6110.6|6107.8|907
1616404200000|2021-03-22 09:10:00|6116.8|6114|6107.2|6104.4|6117.6|6114.8|6103.7|6100.9|696
1616404500000|2021-03-22 09:15:00|6106.7|6103.9|6106.6|6103.8|6110.2|6107.4|6098.6|6095.8|975
1616404800000|2021-03-22 09:20:00|6106.7|6103.9|6110.2|6107.4|6126.7|6123.9|6103.7|6100.9|1424
1616405100000|2021-03-22 09:25:00|6109.8|6107|6106.6|6103.8|6110.6|6107.8|6100.6|6097.8|484
1616405400000|2021-03-22 09:30:00|6106.2|6103.4|6102.6|6099.8|6107.6|6104.8|6098.6|6095.8|464
1616405700000|2021-03-22 09:35:00|6102.2|6099.4|6112.6|6109.8|6115.6|6112.8|6101.1|6098.3|680
1616406000000|2021-03-22 09:40:00|6112.1|6109.3|6107.6|6104.8|6119.7|6116.9|6106.6|6103.8|704
1616406300000|2021-03-22 09:45:00|6106.7|6103.9|6116.7|6113.9|6119.6|6116.8|6106.7|6103.9|586
1616406600000|2021-03-22 09:50:00|6117.6|6114.8|6113.6|6110.8|6118.6|6115.8|6110.7|6107.9|404
1616406900000|2021-03-22 09:55:00|6114.1|6111.3|6112.6|6109.8|6116.7|6113.9|6106.6|6103.8|691
1616407200000|2021-03-22 10:00:00|6111.7|6108.9|6135.5|6132.7|6136.5|6133.7|6110.6|6107.8|1645
1616407500000|2021-03-22 10:05:00|6136.4|6133.6|6161.3|6158.5|6172.2|6169.4|6135.5|6132.7|5050
1616407800000|2021-03-22 10:10:00|6161.4|6158.6|6160.2|6157.4|6169.3|6166.5|6157.8|6155|1556
1616408100000|2021-03-22 10:15:00|6159.8|6157|6178.2|6175.4|6184.1|6181.3|6159.2|6156.4|2504
1616408400000|2021-03-22 10:20:00|6179.1|6176.3|6171.3|6168.5|6181.1|6178.3|6165.2|6162.4|1121
1616408700000|2021-03-22 10:25:00|6170.3|6167.5|6169.7|6166.9|6172.2|6169.4|6163.3|6160.5|747
1616409000000|2021-03-22 10:30:00|6169.3|6166.5|6156.4|6153.6|6172.2|6169.4|6154.5|6151.7|1611
1616409300000|2021-03-22 10:35:00|6156.3|6153.5|6149.4|6146.6|6159.4|6156.6|6145.5|6142.7|1062
1616409600000|2021-03-22 10:40:00|6148.9|6146.1|6153.5|6150.7|6155.4|6152.6|6147.5|6144.7|552
1616409900000|2021-03-22 10:45:00|6153.4|6150.6|6140.6|6137.8|6154.4|6151.6|6139|6136.2|1208
1616410200000|2021-03-22 10:50:00|6141|6138.2|6129.5|6126.7|6141.5|6138.7|6125.6|6122.8|1484
1616410500000|2021-03-22 10:55:00|6129.6|6126.8|6129.5|6126.7|6135.5|6132.7|6127.5|6124.7|742
1616410800000|2021-03-22 11:00:00|6128.6|6125.8|6134.5|6131.7|6137.5|6134.7|6128.5|6125.7|862
1616411100000|2021-03-22 11:05:00|6134.1|6131.3|6134.5|6131.7|6137.5|6134.7|6127.5|6124.7|687
1616411400000|2021-03-22 11:10:00|6135.4|6132.6|6132.5|6129.7|6137.9|6135.1|6131.5|6128.7|488
1616411700000|2021-03-22 11:15:00|6133.4|6130.6|6140.5|6137.7|6144.5|6141.7|6128.4|6125.6|970
1616412000000|2021-03-22 11:20:00|6140.9|6138.1|6144.5|6141.7|6152|6149.2|6138.5|6135.7|1024
1616412300000|2021-03-22 11:25:00|6144.9|6142.1|6141.5|6138.7|6147.5|6144.7|6134.5|6131.7|1001
1616412600000|2021-03-22 11:30:00|6141.9|6139.1|6134.5|6131.7|6142.5|6139.7|6132.6|6129.8|445
1616412900000|2021-03-22 11:35:00|6135|6132.2|6153.3|6150.5|6153.4|6150.6|6134.4|6131.6|1167
1616413200000|2021-03-22 11:40:00|6152.9|6150.1|6145.4|6142.6|6156.9|6154.1|6145.4|6142.6|1051
1616413500000|2021-03-22 11:45:00|6145.8|6143|6156.3|6153.5|6158.4|6155.6|6145.4|6142.6|644
1616413800000|2021-03-22 11:50:00|6156.4|6153.6|6149.4|6146.6|6158.3|6155.5|6148.4|6145.6|736
1616414100000|2021-03-22 11:55:00|6150.3|6147.5|6158.9|6156.1|6159.4|6156.6|6149.4|6146.6|830
1616414400000|2021-03-22 12:00:00|6158.4|6155.6|6170.4|6167.6|6172.4|6169.6|6150.4|6147.6|2017
1616414700000|2021-03-22 12:05:00|6170.8|6168|6163.4|6160.6|6173.4|6170.6|6160.4|6157.6|1141
1616415000000|2021-03-22 12:10:00|6162.9|6160.1|6136.5|6133.7|6163.4|6160.6|6135.5|6132.7|2196
1616415300000|2021-03-22 12:15:00|6137|6134.2|6126.6|6123.8|6137.5|6134.7|6122.5|6119.7|2191
1616415600000|2021-03-22 12:20:00|6126.5|6123.7|6126.5|6123.7|6130|6127.2|6119.9|6117.1|1935
1616415900000|2021-03-22 12:25:00|6126.6|6123.8|6128.5|6125.7|6132.4|6129.6|6121.5|6118.7|1231
1616416200000|2021-03-22 12:30:00|6129.4|6126.6|6128.5|6125.7|6135.5|6132.7|6120.5|6117.7|1943
1616416500000|2021-03-22 12:35:00|6127.5|6124.7|6120.6|6117.8|6129.5|6126.7|6118.5|6115.7|2035
1616416800000|2021-03-22 12:40:00|6121.5|6118.7|6110.6|6107.8|6122.6|6119.8|6107.7|6104.9|2944
1616417100000|2021-03-22 12:45:00|6111|6108.2|6107.2|6104.4|6114.6|6111.8|6104.8|6102|2133
1616417400000|2021-03-22 12:50:00|6107.7|6104.9|6121.6|6118.8|6124.5|6121.7|6103.8|6101|1909
1616417700000|2021-03-22 12:55:00|6120.6|6117.8|6118.6|6115.8|6125.5|6122.7|6114.1|6111.3|1102
1616418000000|2021-03-22 13:00:00|6118.2|6115.4|6143.5|6140.7|6143.6|6140.8|6100.7|6097.9|6141
1616418300000|2021-03-22 13:05:00|6143.6|6140.8|6147.5|6144.7|6151.6|6148.8|6136.6|6133.8|3043
1616418600000|2021-03-22 13:10:00|6148.4|6145.6|6146.6|6143.8|6153.5|6150.7|6139.6|6136.8|2259
1616418900000|2021-03-22 13:15:00|6146.1|6143.3|6166.4|6163.6|6168|6165.2|6140.6|6137.8|3359
1616419200000|2021-03-22 13:20:00|6165.5|6162.7|6160.4|6157.6|6167.5|6164.7|6152.5|6149.7|2982
1616419500000|2021-03-22 13:25:00|6160|6157.2|6174.4|6171.6|6177.4|6174.6|6151.5|6148.7|2817
1616419800000|2021-03-22 13:30:00|6174.5|6171.7|6164.6|6161.8|6190.4|6187.6|6156.6|6153.8|6008
1616420100000|2021-03-22 13:35:00|6163.7|6160.9|6153.6|6150.8|6170.1|6167.3|6147.6|6144.8|4701
1616420400000|2021-03-22 13:40:00|6152.7|6149.9|6164.5|6161.7|6171.1|6168.3|6143.2|6140.4|4156
1616420700000|2021-03-22 13:45:00|6164.4|6161.6|6153.6|6150.8|6169.5|6166.7|6147.5|6144.7|3761
1616421000000|2021-03-22 13:50:00|6154|6151.2|6157.6|6154.8|6171.5|6168.7|6151.6|6148.8|2276
1616421300000|2021-03-22 13:55:00|6156.6|6153.8|6137.6|6134.8|6157.6|6154.8|6133.6|6130.8|3242
1616421600000|2021-03-22 14:00:00|6138|6135.2|6159.5|6156.7|6161.4|6158.6|6136.6|6133.8|3871
1616421900000|2021-03-22 14:05:00|6158.5|6155.7|6144.6|6141.8|6164.5|6161.7|6136.6|6133.8|2683
1616422200000|2021-03-22 14:10:00|6145.5|6142.7|6159.5|6156.7|6163|6160.2|6145.1|6142.3|2442
1616422500000|2021-03-22 14:15:00|6159|6156.2|6178.4|6175.6|6178.5|6175.7|6152.6|6149.8|2593
1616422800000|2021-03-22 14:20:00|6177.5|6174.7|6180.4|6177.6|6184.5|6181.7|6165.5|6162.7|2726
1616423100000|2021-03-22 14:25:00|6179.5|6176.7|6165.4|6162.6|6184.5|6181.7|6156.5|6153.7|3100
1616423400000|2021-03-22 14:30:00|6165.9|6163.1|6165.5|6162.7|6178.4|6175.6|6164.6|6161.8|3474
1616423700000|2021-03-22 14:35:00|6165.6|6162.8|6169.5|6166.7|6183.4|6180.6|6164.6|6161.8|3939
1616424000000|2021-03-22 14:40:00|6170.5|6167.7|6179.6|6176.8|6183.5|6180.7|6156.6|6153.8|3004
1616424300000|2021-03-22 14:45:00|6180.1|6177.3|6184.6|6181.8|6198.6|6195.8|6177.6|6174.8|4121
1616424600000|2021-03-22 14:50:00|6184.5|6181.7|6191.6|6188.8|6203.5|6200.7|6181.6|6178.8|3065
1616424900000|2021-03-22 14:55:00|6190.7|6187.9|6186.6|6183.8|6195.6|6192.8|6184.6|6181.8|1797
1616425200000|2021-03-22 15:00:00|6187.1|6184.3|6178.7|6175.9|6190.6|6187.8|6174.6|6171.8|4181
1616425500000|2021-03-22 15:05:00|6178.6|6175.8|6169.7|6166.9|6182.6|6179.8|6167.7|6164.9|2079
1616425800000|2021-03-22 15:10:00|6170.1|6167.3|6143.7|6140.9|6171.7|6168.9|6142.7|6139.9|6526
1616426100000|2021-03-22 15:15:00|6144.6|6141.8|6162.7|6159.9|6166.7|6163.9|6139.7|6136.9|5957
1616426400000|2021-03-22 15:20:00|6162.6|6159.8|6174.5|6171.7|6182.5|6179.7|6160.7|6157.9|3604
1616426700000|2021-03-22 15:25:00|6174.1|6171.3|6166.7|6163.9|6174.1|6171.3|6160.6|6157.8|2205
1616427000000|2021-03-22 15:30:00|6166.6|6163.8|6177.5|6174.7|6182.5|6179.7|6166.6|6163.8|2895
1616427300000|2021-03-22 15:35:00|6176.5|6173.7|6180.5|6177.7|6184.5|6181.7|6175.5|6172.7|2200
1616427600000|2021-03-22 15:40:00|6181.5|6178.7|6169.5|6166.7|6181.5|6178.7|6166.6|6163.8|1223
1616427900000|2021-03-22 15:45:00|6169.6|6166.8|6165|6162.2|6170.5|6167.7|6157.6|6154.8|2256
1616428200000|2021-03-22 15:50:00|6165.5|6162.7|6161.5|6158.7|6167.5|6164.7|6158|6155.2|1523
1616428500000|2021-03-22 15:55:00|6160.6|6157.8|6146.7|6143.9|6161.5|6158.7|6145.7|6142.9|3100
1616428800000|2021-03-22 16:00:00|6147.6|6144.8|6153.7|6150.9|6153.7|6150.9|6141.7|6138.9|2931
1616429100000|2021-03-22 16:05:00|6152.7|6149.9|6131.7|6128.9|6154.7|6151.9|6127.7|6124.9|3308
1616429400000|2021-03-22 16:10:00|6131.8|6129|6124.9|6122.1|6133.7|6130.9|6120.8|6118|3188
1616429700000|2021-03-22 16:15:00|6124.5|6121.7|6116|6113.2|6125.9|6123.1|6110.1|6107.3|5020
1616430000000|2021-03-22 16:20:00|6115.6|6112.8|6129|6126.2|6135|6132.2|6113.1|6110.3|2539
1616430300000|2021-03-22 16:25:00|6128.1|6125.3|6127|6124.2|6134|6131.2|6119|6116.2|3847
1616430600000|2021-03-22 16:30:00|6127.5|6124.7|6122.8|6120|6133|6130.2|6112.9|6110.1|2897
1616430900000|2021-03-22 16:35:00|6122|6119.2|6116.4|6113.6|6122.8|6120|6114.9|6112.1|1126
1616431200000|2021-03-22 16:40:00|6116|6113.2|6126.9|6124.1|6130.9|6128.1|6110|6107.2|1810
1616431500000|2021-03-22 16:45:00|6127.8|6125|6134.9|6132.1|6134.9|6132.1|6119.8|6117|1690
1616431800000|2021-03-22 16:50:00|6134.8|6132|6124.9|6122.1|6135.8|6133|6123.9|6121.1|1456
1616432100000|2021-03-22 16:55:00|6123.9|6121.1|6122.9|6120.1|6127.9|6125.1|6117.9|6115.1|995
1616432400000|2021-03-22 17:00:00|6123.8|6121|6119|6116.2|6130.8|6128|6115.9|6113.1|2805
1616432700000|2021-03-22 17:05:00|6118.5|6115.7|6129.9|6127.1|6130.8|6128|6115|6112.2|1732
1616433000000|2021-03-22 17:10:00|6128.9|6126.1|6131.9|6129.1|6134.9|6132.1|6128.9|6126.1|1128
1616433300000|2021-03-22 17:15:00|6132.9|6130.1|6147.9|6145.1|6147.9|6145.1|6131.9|6129.1|2140
1616433600000|2021-03-22 17:20:00|6147.8|6145|6149.9|6147.1|6152.9|6150.1|6145.8|6143|1168
1616433900000|2021-03-22 17:25:00|6149.8|6147|6158.8|6156|6158.8|6156|6145.9|6143.1|1316
1616434200000|2021-03-22 17:30:00|6158.9|6156.1|6160.7|6157.9|6164.2|6161.4|6154.4|6151.6|2414
1616434500000|2021-03-22 17:35:00|6160.8|6158|6150.9|6148.1|6160.8|6158|6143.8|6141|1788
1616434800000|2021-03-22 17:40:00|6151.8|6149|6144.9|6142.1|6153.8|6151|6141.8|6139|1773
1616435100000|2021-03-22 17:45:00|6145.4|6142.6|6143.9|6141.1|6149.8|6147|6139|6136.2|1659
1616435400000|2021-03-22 17:50:00|6144.9|6142.1|6145|6142.2|6147.1|6144.3|6142|6139.2|1970
1616435700000|2021-03-22 17:55:00|6145.9|6143.1|6156.9|6154.1|6157.1|6154.3|6145.9|6143.1|1388
1616436000000|2021-03-22 18:00:00|6157|6154.2|6164|6161.2|6164.9|6162.1|6151.1|6148.3|2117
1616436300000|2021-03-22 18:05:00|6163.6|6160.8|6171.9|6169.1|6172.9|6170.1|6158.9|6156.1|3396
1616436600000|2021-03-22 18:10:00|6171.8|6169|6167.3|6164.5|6175.8|6173|6165.4|6162.6|3222
1616436900000|2021-03-22 18:15:00|6166.9|6164.1|6155|6152.2|6169.8|6167|6152.9|6150.1|3072
1616437200000|2021-03-22 18:20:00|6155.9|6153.1|6146|6143.2|6161|6158.2|6144.9|6142.1|2969
1616437500000|2021-03-22 18:25:00|6145.9|6143.1|6155.6|6152.8|6161.1|6158.3|6144.1|6141.3|7012
1616437800000|2021-03-22 18:30:00|6156|6153.2|6155|6152.2|6161.1|6158.3|6149.1|6146.3|2086
1616438100000|2021-03-22 18:35:00|6154.6|6151.8|6154.1|6151.3|6157.1|6154.3|6149.2|6146.4|1219
1616438400000|2021-03-22 18:40:00|6153.2|6150.4|6154.1|6151.3|6157.1|6154.3|6151.1|6148.3|791
1616438700000|2021-03-22 18:45:00|6153.2|6150.4|6155.5|6152.7|6157|6154.2|6152.1|6149.3|317
1616439000000|2021-03-22 18:50:00|6155.1|6152.3|6155|6152.2|6158|6155.2|6153.1|6150.3|382
1616439300000|2021-03-22 18:55:00|6154.2|6151.4|6150|6147.2|6155|6152.2|6148|6145.2|361
1616439600000|2021-03-22 19:00:00|6150.1|6147.3|6156.5|6153.7|6158|6155.2|6150|6147.2|349
1616439900000|2021-03-22 19:05:00|6156.1|6153.3|6158|6155.2|6158.9|6156.1|6154|6151.2|582
1616440200000|2021-03-22 19:10:00|6158.9|6156.1|6151|6148.2|6158.9|6156.1|6150|6147.2|663
1616440500000|2021-03-22 19:15:00|6150.9|6148.1|6147|6144.2|6153|6150.2|6144.9|6142.1|637
1616440800000|2021-03-22 19:20:00|6147.1|6144.3|6148|6145.2|6149|6146.2|6146.5|6143.7|426
1616441100000|2021-03-22 19:25:00|6147|6144.2|6147|6144.2|6148|6145.2|6146|6143.2|127
1616441400000|2021-03-22 19:30:00|6146.5|6143.7|6141|6138.2|6147|6144.2|6141|6138.2|425
1616441700000|2021-03-22 19:35:00|6142|6139.2|6138|6135.2|6143|6140.2|6136|6133.2|660
1616442000000|2021-03-22 19:40:00|6137|6134.2|6132|6129.2|6137|6134.2|6129.1|6126.3|467
1616442300000|2021-03-22 19:45:00|6131.9|6129.1|6128|6125.2|6134|6131.2|6128|6125.2|454
1616442600000|2021-03-22 19:50:00|6127.9|6125.1|6132|6129.2|6132|6129.2|6126.7|6123.9|930
1616442900000|2021-03-22 19:55:00|6132.9|6130.1|6125.9|6123.1|6135|6132.2|6124|6121.2|555
1616443200000|2021-03-22 20:00:00|6126.9|6124.1|6126|6123.2|6129.9|6127.1|6122|6119.2|355
1616443500000|2021-03-22 20:05:00|6125.6|6122.8|6124|6121.2|6126.4|6123.6|6123.1|6120.3|131
1616443800000|2021-03-22 20:10:00|6125|6122.2|6127.6|6124.8|6130|6127.2|6124|6121.2|418
1616444100000|2021-03-22 20:15:00|6128|6125.2|6131.1|6128.3|6134|6131.2|6127.1|6124.3|243
1616444400000|2021-03-22 20:20:00|6130.7|6127.9|6131.1|6128.3|6133|6130.2|6130.2|6127.4|142
1616444700000|2021-03-22 20:25:00|6131.2|6128.4|6134.1|6131.3|6136.2|6133.4|6131.1|6128.3|98
1616445000000|2021-03-22 20:30:00|6133.2|6130.4|6129.2|6126.4|6134.2|6131.4|6128.2|6125.4|104
1616445300000|2021-03-22 20:35:00|6129.1|6126.3|6130.2|6127.4|6131.1|6128.3|6129.1|6126.3|76
1616445600000|2021-03-22 20:40:00|6130.1|6127.3|6129.7|6126.9|6132.1|6129.3|6129.1|6126.3|238
1616445900000|2021-03-22 20:45:00|6129.2|6126.4|6122.2|6119.4|6129.7|6126.9|6121.2|6118.4|240
1616446200000|2021-03-22 20:50:00|6122.1|6119.3|6126.2|6123.4|6128.6|6125.2|6122.1|6119.3|442
1616446500000|2021-03-22 20:55:00|6126.6|6123.8|6128.6|6125.8|6128.6|6125.8|6123.7|6120.9|229
1616450400000|2021-03-22 22:00:00|6129.7|6125.7|6132|6129.2|6135.9|6133.1|6123.5|6119.1|236
1616450700000|2021-03-22 22:05:00|6132.1|6129.3|6122|6119.2|6133.6|6130.7|6122|6118.1|114
1616451000000|2021-03-22 22:10:00|6121.5|6118.7|6122.7|6118.7|6123.1|6120.3|6119.6|6116.8|146
1616451300000|2021-03-22 22:15:00|6123|6120.2|6123.6|6120.8|6124.2|6121.3|6121.6|6118.8|27
1616451600000|2021-03-22 22:20:00|6124.1|6121.3|6121.1|6118.3|6124.1|6121.3|6121.1|6118.3|33
1616451900000|2021-03-22 22:25:00|6121|6118.2|6121.6|6118.8|6123.1|6120.3|6117.1|6114.3|151
1616452200000|2021-03-22 22:30:00|6121.1|6118.3|6118.6|6115.8|6121.6|6118.8|6117.6|6114.7|81
1616452500000|2021-03-22 22:35:00|6118.1|6115.3|6119.1|6116.3|6122.1|6119.3|6118.1|6115.3|66
1616452800000|2021-03-22 22:40:00|6119.2|6116.4|6115.1|6112.3|6120.1|6117.3|6114.1|6111.3|81
1616453100000|2021-03-22 22:45:00|6115.6|6112.8|6115.1|6112.3|6118|6115.2|6115.1|6112.3|71
1616453400000|2021-03-22 22:50:00|6114.6|6111.8|6115.1|6112.3|6115.1|6112.3|6112.1|6109.3|78
1616453700000|2021-03-22 22:55:00|6114.6|6111.8|6119.1|6116.3|6119.1|6116.3|6114.1|6111.3|102
1616454000000|2021-03-22 23:00:00|6118.9|6116.1|6122.9|6120.1|6123.9|6121.1|6118.5|6115.7|92
1616454300000|2021-03-22 23:05:00|6122.4|6119.6|6125|6122.2|6125.9|6123.1|6121.4|6118.6|50
1616454600000|2021-03-22 23:10:00|6124.9|6122.1|6120.9|6118.1|6125|6122.2|6120.9|6118.1|71
1616454900000|2021-03-22 23:15:00|6121.1|6118.3|6119.1|6116.3|6121.1|6118.3|6118.1|6115.3|66
1616455200000|2021-03-22 23:20:00|6120|6117.2|6119.9|6117.1|6121.1|6118.3|6119.5|6116.7|47
1616455500000|2021-03-22 23:25:00|6120.4|6117.6|6124|6121.2|6124.4|6121.6|6120|6117.2|64
1616455800000|2021-03-22 23:30:00|6124.1|6121.3|6126|6123.2|6127.4|6124.6|6124|6121.2|79
1616456100000|2021-03-22 23:35:00|6126.1|6123.3|6126.5|6123.7|6127|6124.2|6125.6|6122.8|24
1616456400000|2021-03-22 23:40:00|6126.6|6123.8|6126|6123.2|6127|6124.2|6124|6121.2|57
1616456700000|2021-03-22 23:45:00|6125.9|6123.1|6127.1|6124.3|6128.5|6125.7|6125.1|6122.3|54
1616457000000|2021-03-22 23:50:00|6127|6124.2|6125.1|6122.3|6128|6125.2|6123.1|6120.3|88
1616457300000|2021-03-22 23:55:00|6125|6122.2|6130.9|6128.1|6132|6129.2|6124.1|6121.3|100
1616457600000|2021-03-23 00:00:00|6130.5|6127.7|6123.5|6120.7|6131.9|6129.1|6119.9|6117.1|384
1616457900000|2021-03-23 00:05:00|6123.9|6121.1|6117.6|6114.8|6124|6121.2|6116.1|6113.3|199
1616458200000|2021-03-23 00:10:00|6117.5|6114.7|6117.1|6114.3|6120.1|6117.3|6115.1|6112.3|143
1616458500000|2021-03-23 00:15:00|6117|6114.2|6118.1|6115.3|6119.1|6116.3|6116.1|6113.3|101
1616458800000|2021-03-23 00:20:00|6118|6115.2|6112.1|6109.3|6118|6115.2|6110.1|6107.3|265
1616459100000|2021-03-23 00:25:00|6112.5|6109.7|6112.1|6109.3|6113.1|6110.3|6110|6107.2|196
1616459400000|2021-03-23 00:30:00|6112|6109.2|6111.1|6108.3|6114.1|6111.3|6110.1|6107.3|118
1616459700000|2021-03-23 00:35:00|6109.3|6106.5|6106.1|6103.3|6111.5|6108.3|6105|6102.2|297
1616460000000|2021-03-23 00:40:00|6105.1|6102.3|6107.1|6104.3|6109.1|6106.3|6104.6|6101.8|162
1616460300000|2021-03-23 00:45:00|6107.6|6104.8|6102.1|6099.3|6108.1|6105.3|6101.1|6098.3|193
1616460600000|2021-03-23 00:50:00|6102.6|6099.8|6105.1|6102.3|6105.1|6102.3|6102.6|6099.8|141
1616460900000|2021-03-23 00:55:00|6105|6102.2|6110.1|6107.3|6111.1|6108.3|6102.1|6099.3|343
1616461200000|2021-03-23 01:00:00|6109.1|6106.3|6106.1|6103.3|6113.1|6110.3|6103.1|6100.3|446
1616461500000|2021-03-23 01:05:00|6105.6|6102.8|6116.1|6113.3|6117.1|6114.3|6105.1|6102.3|579
1616461800000|2021-03-23 01:10:00|6115.6|6112.8|6116.6|6113.8|6117.6|6114.3|6109.1|6106.3|505
1616462100000|2021-03-23 01:15:00|6117.1|6114.3|6113.1|6110.3|6117.1|6114.3|6110.1|6107.3|307
1616462400000|2021-03-23 01:20:00|6113.2|6110.4|6107.1|6104.3|6115.1|6112.3|6104.6|6101.8|384
1616462700000|2021-03-23 01:25:00|6107.5|6104.7|6107.1|6104.3|6110.1|6107.3|6105.1|6102.3|202
1616463000000|2021-03-23 01:30:00|6106.1|6103.3|6096.1|6093.3|6107.1|6104.3|6095.1|6092.3|621
1616463300000|2021-03-23 01:35:00|6096.5|6093.7|6100.1|6097.3|6101.9|6099.1|6096.5|6093.7|582
1616463600000|2021-03-23 01:40:00|6100.6|6097.8|6097|6094.2|6101.1|6098.3|6096|6093.2|250
1616463900000|2021-03-23 01:45:00|6097.1|6094.3|6093|6090.2|6098.5|6095.7|6089.2|6086.4|545
1616464200000|2021-03-23 01:50:00|6092.2|6089.4|6092|6089.2|6096|6093.2|6089|6086.2|320
1616464500000|2021-03-23 01:55:00|6092.5|6089.7|6090|6087.2|6094|6091.2|6089|6086.2|190
1616464800000|2021-03-23 02:00:00|6089.6|6086.8|6080|6077.2|6090|6087.2|6076|6073.2|1157
1616465100000|2021-03-23 02:05:00|6079.6|6076.8|6078|6075.2|6082|6079.2|6072.6|6069.8|478
1616465400000|2021-03-23 02:10:00|6078.5|6075.7|6082|6079.2|6086.1|6083.3|6078.1|6075.3|545
1616465700000|2021-03-23 02:15:00|6081.2|6078.4|6080.6|6077.8|6085.1|6082.3|6079|6076.2|281
1616466000000|2021-03-23 02:20:00|6080.1|6077.3|6082|6079.2|6085|6082.2|6080.1|6077.3|217
1616466300000|2021-03-23 02:25:00|6081.6|6078.8|6081|6078.2|6085|6082.2|6079|6076.2|277
1616466600000|2021-03-23 02:30:00|6080.6|6077.8|6077.5|6074.7|6081|6078.2|6076|6073.2|269
1616466900000|2021-03-23 02:35:00|6077|6074.2|6086|6083.2|6086.1|6083.3|6077|6074.2|363
1616467200000|2021-03-23 02:40:00|6085.2|6082.4|6084|6081.2|6087|6084.2|6083|6080.2|281
1616467500000|2021-03-23 02:45:00|6084.5|6081.7|6084|6081.2|6089.1|6086.3|6083|6080.2|326
1616467800000|2021-03-23 02:50:00|6083.5|6080.7|6083|6080.2|6085|6082.2|6079|6076.2|240
1616468100000|2021-03-23 02:55:00|6082.6|6079.8|6087|6084.2|6089|6086.2|6082|6079.2|254
1616468400000|2021-03-23 03:00:00|6086|6083.2|6088|6085.2|6088|6085.2|6085|6082.2|144
1616468700000|2021-03-23 03:05:00|6087.6|6084.8|6084.1|6081.3|6089|6086.2|6084.1|6081.3|299
1616469000000|2021-03-23 03:10:00|6084.2|6081.4|6093.1|6090.3|6094|6091.2|6084.2|6081.4|479
1616469300000|2021-03-23 03:15:00|6093|6090.2|6091|6088.2|6095|6092.2|6090|6087.2|310
1616469600000|2021-03-23 03:20:00|6091.1|6088.3|6091|6088.2|6094.1|6091.3|6088.6|6085.8|248
1616469900000|2021-03-23 03:25:00|6090.1|6087.3|6096.1|6093.3|6098.1|6095.3|6089.6|6086.8|264
1616470200000|2021-03-23 03:30:00|6096|6093.2|6093|6090.2|6097.1|6094.3|6093|6090.2|101
1616470500000|2021-03-23 03:35:00|6092.5|6089.7|6101|6098.2|6101.1|6098.3|6092|6089.2|235
1616470800000|2021-03-23 03:40:00|6101.1|6098.3|6100|6097.2|6102.6|6099.8|6100|6097.2|209
1616471100000|2021-03-23 03:45:00|6099.5|6096.7|6099.1|6096.3|6100|6097.2|6098|6095.2|119
1616471400000|2021-03-23 03:50:00|6099.2|6096.4|6100|6097.2|6101|6098.2|6097|6094.2|108
1616471700000|2021-03-23 03:55:00|6099.2|6096.4|6100.6|6097.8|6101.1|6098.3|6098|6095.2|75
1616472000000|2021-03-23 04:00:00|6100.1|6097.3|6105|6102.2|6107.6|6104.8|6099.6|6096.8|238
1616472300000|2021-03-23 04:05:00|6105.1|6102.3|6105|6102.2|6107.1|6104.3|6104|6101.2|152
1616472600000|2021-03-23 04:10:00|6105.1|6102.3|6102.1|6099.3|6105.1|6102.3|6102|6099.2|90
1616472900000|2021-03-23 04:15:00|6102.6|6099.8|6103|6100.2|6103.1|6100.3|6101|6098.2|118
1616473200000|2021-03-23 04:20:00|6103.1|6100.3|6101|6098.2|6103.1|6100.3|6101|6098.2|48
1616473500000|2021-03-23 04:25:00|6100.5|6097.7|6100|6097.2|6102|6099.2|6100|6097.2|100
1616473800000|2021-03-23 04:30:00|6099.2|6096.4|6098.1|6095.3|6100|6097.2|6097|6094.2|270
1616474100000|2021-03-23 04:35:00|6098|6095.2|6099|6096.2|6099|6096.2|6096.1|6093.3|93
1616474400000|2021-03-23 04:40:00|6098.2|6095.4|6095.1|6092.3|6098.2|6095.4|6095.1|6092.3|118
1616474700000|2021-03-23 04:45:00|6095|6092.2|6094|6091.2|6097.1|6094.3|6093.1|6090.3|214
1616475000000|2021-03-23 04:50:00|6094.1|6091.3|6099|6096.2|6099.1|6096.3|6093.1|6090.3|113
1616475300000|2021-03-23 04:55:00|6099.1|6096.3|6098.5|6095.7|6101|6098.2|6097|6094.2|158
1616475600000|2021-03-23 05:00:00|6098.6|6095.8|6092|6089.2|6098.6|6095.8|6090.5|6087.7|345
1616475900000|2021-03-23 05:05:00|6091.6|6088.8|6093|6090.2|6096|6093.2|6091.6|6088.8|157
1616476200000|2021-03-23 05:10:00|6093.5|6090.7|6094.5|6091.7|6097|6094.2|6093|6090.2|144
1616476500000|2021-03-23 05:15:00|6094|6091.2|6093|6090.2|6094|6091.2|6089.5|6086.7|170
1616476800000|2021-03-23 05:20:00|6094|6091.2|6093.1|6090.3|6096|6093.2|6093|6090.2|88
1616477100000|2021-03-23 05:25:00|6093.5|6090.7|6091|6088.2|6094|6091.2|6090|6087.2|121
1616477400000|2021-03-23 05:30:00|6090.9|6088.1|6096|6093.2|6097|6094.2|6087.1|6084.3|286
1616477700000|2021-03-23 05:35:00|6095.9|6093.1|6090.9|6088.1|6096.6|6093.8|6088.9|6086.1|153
1616478000000|2021-03-23 05:40:00|6091|6088.2|6088.5|6085.7|6092.9|6090.1|6087.9|6085.1|152
1616478300000|2021-03-23 05:45:00|6088.4|6085.6|6087|6084.2|6090.1|6087.3|6084|6081.2|359
1616478600000|2021-03-23 05:50:00|6087.4|6084.6|6081.5|6078.7|6089|6086.2|6081.1|6078.3|296
1616478900000|2021-03-23 05:55:00|6081.1|6078.3|6082.1|6079.3|6085|6082.2|6081|6078.2|188
1616479200000|2021-03-23 06:00:00|6082|6079.2|6079|6076.2|6082.9|6080.1|6078|6075.2|363
1616479500000|2021-03-23 06:05:00|6078.9|6076.1|6077|6074.2|6079|6076.2|6074.1|6071.3|305
1616479800000|2021-03-23 06:10:00|6076.6|6073.8|6077|6074.2|6080.9|6078.1|6076|6073.2|212
1616480100000|2021-03-23 06:15:00|6076.6|6073.8|6082|6079.2|6083|6080.2|6075|6072.2|349
1616480400000|2021-03-23 06:20:00|6082.1|6079.3|6090|6087.2|6090.1|6087.3|6082|6079.2|509
1616480700000|2021-03-23 06:25:00|6090.6|6087.8|6095.6|6092.8|6096.1|6093.3|6090|6087.2|348
1616481000000|2021-03-23 06:30:00|6096|6093.2|6094|6091.2|6098|6095.2|6091.9|6089.1|374
1616481300000|2021-03-23 06:35:00|6094.1|6091.3|6099|6096.2|6100|6097.2|6093.1|6090.3|414
1616481600000|2021-03-23 06:40:00|6098|6095.2|6094|6091.2|6101|6098.2|6093.1|6090.3|349
1616481900000|2021-03-23 06:45:00|6094.1|6091.3|6091|6088.2|6095|6092.2|6089.9|6087.1|291
1616482200000|2021-03-23 06:50:00|6091.1|6088.3|6092|6089.2|6093.1|6090.3|6086|6083.2|368
1616482500000|2021-03-23 06:55:00|6092.5|6089.7|6090|6087.2|6093|6090.2|6087.9|6084.7|221
1616482800000|2021-03-23 07:00:00|6089.9|6087.1|6075|6072.2|6092|6089.2|6072.1|6069.3|1028
1616483100000|2021-03-23 07:05:00|6074.5|6071.7|6072|6069.2|6077.9|6075.1|6067.1|6064.3|918
1616483400000|2021-03-23 07:10:00|6071.1|6068.3|6083.1|6080.3|6083.5|6080.7|6069.1|6066.3|598
1616483700000|2021-03-23 07:15:00|6083.5|6080.7|6079|6076.2|6083.9|6081.1|6077.1|6074.3|351
1616484000000|2021-03-23 07:20:00|6078.6|6075.8|6076|6073.2|6079.1|6076.3|6072|6069.2|454
1616484300000|2021-03-23 07:25:00|6075.1|6072.3|6076|6073.2|6077.5|6074.7|6067.1|6064.3|780
1616484600000|2021-03-23 07:30:00|6075.6|6072.8|6082|6079.2|6083.9|6081.1|6074|6071.2|743
1616484900000|2021-03-23 07:35:00|6081.1|6078.3|6089|6086.2|6093.6|6090.8|6079.1|6076.3|896
1616485200000|2021-03-23 07:40:00|6090|6087.2|6093|6090.2|6097|6094.2|6086|6083.2|590
1616485500000|2021-03-23 07:45:00|6093.9|6091.1|6087.1|6084.3|6094.5|6091.7|6084.1|6081.3|583
1616485800000|2021-03-23 07:50:00|6086.6|6083.8|6089|6086.2|6090.1|6087.3|6080.5|6077.7|621
1616486100000|2021-03-23 07:55:00|6089.9|6087.1|6092.1|6089.3|6092.1|6089.3|6084.1|6081.3|403
1616486400000|2021-03-23 08:00:00|6092.6|6089.8|6072.6|6069.8|6094.1|6091.3|6069.1|6066.3|2628
1616486700000|2021-03-23 08:05:00|6073|6070.2|6063.1|6060.3|6073.1|6070.3|6059.7|6056.9|1552
1616487000000|2021-03-23 08:10:00|6064.1|6061.3|6059.1|6056.3|6065.2|6062.4|6056.1|6053.3|826
1616487300000|2021-03-23 08:15:00|6059.2|6056.4|6057.2|6054.4|6064.2|6061.4|6050.7|6047.9|1389
1616487600000|2021-03-23 08:20:00|6057.6|6054.8|6078.1|6075.3|6080.2|6077.4|6056.1|6053.3|1456
1616487900000|2021-03-23 08:25:00|6077.3|6074.5|6078.1|6075.3|6085.2|6082.4|6073.3|6070.5|1465
1616488200000|2021-03-23 08:30:00|6078.2|6075.4|6072.1|6069.3|6081.2|6078.4|6071.7|6068.9|972
1616488500000|2021-03-23 08:35:00|6072.2|6069.4|6064.1|6061.3|6073.2|6070.4|6058.2|6055.4|1520
1616488800000|2021-03-23 08:40:00|6064.2|6061.4|6056.1|6053.3|6069.1|6066.3|6054.3|6051.5|1046
1616489100000|2021-03-23 08:45:00|6057.1|6054.3|6052.2|6049.4|6064.1|6061.3|6049.1|6046.3|1334
1616489400000|2021-03-23 08:50:00|6053.1|6050.3|6041.6|6038.8|6054.2|6051.4|6033.2|6030.4|2190
1616489700000|2021-03-23 08:55:00|6041.2|6038.4|6053.2|6050.4|6057.1|6054.3|6041.2|6038.4|1105
1616490000000|2021-03-23 09:00:00|6053.1|6050.3|6069.1|6066.3|6072.1|6069.3|6053.1|6050.3|1494
1616490300000|2021-03-23 09:05:00|6068.2|6065.4|6059.1|6056.3|6070.1|6067.3|6055.1|6052.3|757
1616490600000|2021-03-23 09:10:00|6060|6057.2|6047.1|6044.3|6064.1|6061.3|6044.1|6041.3|995
1616490900000|2021-03-23 09:15:00|6047.6|6044.8|6019.3|6016.5|6049.6|6046.8|6014.3|6011.5|4952
1616491200000|2021-03-23 09:20:00|6018.3|6015.5|6017.3|6014.5|6023.3|6020.5|6012.3|6009.5|2117
1616491500000|2021-03-23 09:25:00|6016.8|6014|5968.4|5965.6|6019.3|6016.5|5964.4|5961.6|7951
1616491800000|2021-03-23 09:30:00|5968|5965.2|5966.4|5963.6|5976.4|5973.6|5958.5|5955.7|3845
1616492100000|2021-03-23 09:35:00|5966.3|5963.5|5972.4|5969.6|5977.8|5975|5963.5|5960.7|1943
1616492400000|2021-03-23 09:40:00|5971.5|5968.7|5948.4|5945.6|5980.5|5977.7|5942.5|5939.7|3214
1616492700000|2021-03-23 09:45:00|5949.3|5946.5|5943.4|5940.6|5955.4|5952.6|5924.5|5921.7|3985
1616493000000|2021-03-23 09:50:00|5943|5940.2|5930|5927.2|5949.4|5946.6|5925.5|5922.7|2545
1616493300000|2021-03-23 09:55:00|5930.4|5927.6|5924.4|5921.6|5939.4|5936.6|5916.5|5913.7|2773
1616493600000|2021-03-23 10:00:00|5924|5921.2|5919.4|5916.6|5925.5|5922.7|5914|5911.2|2468
1616493900000|2021-03-23 10:05:00|5919.9|5917.1|5948.3|5945.5|5948.4|5945.6|5919.4|5916.6|3183
1616494200000|2021-03-23 10:10:00|5948.4|5945.6|5934.4|5931.6|5949.3|5946.5|5932.4|5929.6|1446
1616494500000|2021-03-23 10:15:00|5935.3|5932.5|5939.4|5936.6|5939.4|5936.6|5919.4|5916.6|1782
1616494800000|2021-03-23 10:20:00|5938.5|5935.7|5944.4|5941.6|5948.5|5945.7|5933.4|5930.6|1726
1616495100000|2021-03-23 10:25:00|5945.3|5942.5|5938.8|5936|5949.4|5946.6|5934.4|5931.6|2035
1616495400000|2021-03-23 10:30:00|5938.4|5935.6|5939.8|5937|5943.3|5940.5|5931.4|5928.6|1163
1616495700000|2021-03-23 10:35:00|5940.3|5937.5|5929.4|5926.6|5946.3|5943.5|5928.5|5925.7|1328
1616496000000|2021-03-23 10:40:00|5929.3|5926.5|5907.4|5904.6|5929.4|5926.6|5905.5|5902.7|2364
1616496300000|2021-03-23 10:45:00|5907.5|5904.7|5926.4|5923.6|5928.4|5925.6|5907.5|5904.7|2018
1616496600000|2021-03-23 10:50:00|5925.4|5922.6|5914.4|5911.6|5925.4|5922.6|5913.4|5910.6|2255
1616496900000|2021-03-23 10:55:00|5913.5|5910.7|5918.9|5916.1|5921.4|5918.6|5910|5907.2|1149
1616497200000|2021-03-23 11:00:00|5919|5916.2|5853.4|5850.6|5919.4|5916.6|5848.5|5845.7|8834
1616497500000|2021-03-23 11:05:00|5853.3|5850.5|5905.4|5902.6|5905.4|5902.6|5851.4|5848.6|5804
1616497800000|2021-03-23 11:10:00|5904.5|5901.7|5907.4|5904.6|5912.5|5909.7|5893.4|5890.6|3714
1616498100000|2021-03-23 11:15:00|5907.5|5904.7|5928.3|5925.5|5930.3|5927.5|5907.5|5904.7|2332
1616498400000|2021-03-23 11:20:00|5927.5|5924.7|5934.9|5932.1|5935.3|5932.5|5920.5|5917.7|1907
1616498700000|2021-03-23 11:25:00|5934.8|5932|5920.4|5917.6|5935.4|5932.6|5913.4|5910.6|1757
1616499000000|2021-03-23 11:30:00|5920.3|5917.5|5926.4|5923.6|5934.9|5932.1|5917.5|5914.7|1747
1616499300000|2021-03-23 11:35:00|5926.3|5923.5|5934.4|5931.6|5937.4|5934.6|5925.4|5922.6|1173
1616499600000|2021-03-23 11:40:00|5933.5|5930.7|5934.4|5931.6|5946.3|5943.5|5928.5|5925.7|2433
1616499900000|2021-03-23 11:45:00|5934|5931.2|5931.3|5928.5|5940.4|5937.6|5929.3|5926.5|884
1616500200000|2021-03-23 11:50:00|5931.4|5928.6|5929.4|5926.6|5938.4|5935.6|5923.5|5920.7|1254
1616500500000|2021-03-23 11:55:00|5929|5926.2|5925.4|5922.6|5931.9|5929.1|5922.5|5919.7|767
1616500800000|2021-03-23 12:00:00|5925.5|5922.7|5888.4|5885.6|5927.2|5924.4|5879.4|5876.6|7160
1616501100000|2021-03-23 12:05:00|5888|5885.2|5901.4|5898.6|5902.4|5899.6|5864.4|5861.6|7685
1616501400000|2021-03-23 12:10:00|5902.2|5899.4|5915.4|5912.6|5930.8|5926.5|5901.4|5898.6|6131
1616501700000|2021-03-23 12:15:00|5916.4|5913.6|5900.4|5897.6|5924.3|5921.5|5898.4|5895.6|2531
1616502000000|2021-03-23 12:20:00|5899.5|5896.7|5926.5|5923.7|5927.8|5925|5899.4|5896.6|3121
1616502300000|2021-03-23 12:25:00|5927|5924.2|5914.4|5911.6|5928|5925.2|5909.4|5906.6|1680
1616502600000|2021-03-23 12:30:00|5915.4|5912.6|5914.4|5911.6|5921.4|5918.6|5905.9|5903.1|3121
1616502900000|2021-03-23 12:35:00|5914.3|5911.5|5924.8|5922|5927.4|5924.6|5904.5|5901.7|4420
1616503200000|2021-03-23 12:40:00|5924.4|5921.6|5937.4|5934.6|5939.4|5936.6|5920.8|5918|3208
1616503500000|2021-03-23 12:45:00|5937.3|5934.5|5922.9|5920.1|5943.4|5940.6|5917.5|5914.7|3247
1616503800000|2021-03-23 12:50:00|5923|5920.2|5913.4|5910.6|5931.4|5928.6|5907.5|5904.7|2764
1616504100000|2021-03-23 12:55:00|5914.4|5911.6|5900|5897.2|5916.2|5913.4|5896.5|5893.7|5904
1616504400000|2021-03-23 13:00:00|5899.5|5896.7|5906.4|5903.6|5926.9|5924.1|5897.5|5894.7|9027
1616504700000|2021-03-23 13:05:00|5905.5|5902.7|5886.4|5883.6|5906.3|5903.5|5881.5|5878.7|6306
1616505000000|2021-03-23 13:10:00|5886.5|5883.7|5887.5|5884.7|5899.5|5896.7|5881.5|5878.7|4598
1616505300000|2021-03-23 13:15:00|5888.5|5885.7|5915|5912.2|5917.4|5914.6|5880.5|5877.7|4577
1616505600000|2021-03-23 13:20:00|5915.4|5912.6|5909.5|5906.7|5916.8|5914|5903.5|5900.7|3227
1616505900000|2021-03-23 13:25:00|5908.6|5905.8|5906.4|5903.6|5921.5|5918.7|5902.4|5899.6|5018
1616506200000|2021-03-23 13:30:00|5906.5|5903.7|5903.4|5900.6|5916|5913.2|5887.5|5884.7|6145
1616506500000|2021-03-23 13:35:00|5903.6|5900.8|5927.4|5924.6|5928.5|5925.7|5900.5|5897.7|3667
1616506800000|2021-03-23 13:40:00|5926.5|5923.7|5930.5|5927.7|5933.5|5930.7|5918.5|5915.7|2830
1616507100000|2021-03-23 13:45:00|5929.5|5926.7|5944.5|5941.7|5956.2|5953.4|5924.3|5921.5|7493
1616507400000|2021-03-23 13:50:00|5944.4|5941.6|5946|5943.2|5957.3|5954.5|5937.4|5934.6|4202
1616507700000|2021-03-23 13:55:00|5945.5|5942.7|5939.8|5937|5947.4|5944.6|5936.4|5933.6|2570
1616508000000|2021-03-23 14:00:00|5939.4|5936.6|5931.4|5928.6|5943.3|5940.5|5925|5922.2|3774
1616508300000|2021-03-23 14:05:00|5930.5|5927.7|5947.4|5944.6|5948.8|5946|5923.6|5920.8|3269
1616508600000|2021-03-23 14:10:00|5947.3|5944.5|5992.4|5989.6|5996.3|5993.5|5946.5|5943.7|9106
1616508900000|2021-03-23 14:15:00|5992.9|5990.1|5989.4|5986.6|5994.2|5991.4|5978.3|5975.5|3752
1616509200000|2021-03-23 14:20:00|5990.3|5987.5|5972.5|5969.7|5998.3|5995.5|5971.4|5968.6|4623
1616509500000|2021-03-23 14:25:00|5973.4|5970.6|5949.5|5946.7|5973.5|5970.7|5949.5|5946.7|4488
1616509800000|2021-03-23 14:30:00|5949.6|5946.8|5930.8|5928|5950.6|5947.8|5926.8|5924|7388
1616510100000|2021-03-23 14:35:00|5929.8|5927|5906.1|5903.3|5929.8|5927|5897.9|5895.1|8915
1616510400000|2021-03-23 14:40:00|5906.6|5903.8|5902.1|5899.3|5907|5904.2|5882.1|5879.3|10669
1616510700000|2021-03-23 14:45:00|5903.1|5900.3|5886.1|5883.3|5903.1|5900.3|5882.1|5879.3|5029
1616511000000|2021-03-23 14:50:00|5885.2|5882.4|5894|5891.2|5896|5893.2|5874.1|5871.3|5740
1616511300000|2021-03-23 14:55:00|5893.6|5890.8|5881.1|5878.3|5896.5|5893.7|5878.1|5875.3|3374
1616511600000|2021-03-23 15:00:00|5882|5879.2|5867.9|5865.1|5882.1|5879.3|5866.9|5864.1|3540
1616511900000|2021-03-23 15:05:00|5867.5|5864.7|5897.2|5894.4|5898.1|5895.3|5865.1|5862.3|5909
1616512200000|2021-03-23 15:10:00|5897.1|5894.3|5926.1|5923.3|5928.1|5925.3|5888.1|5885.3|8375
1616512500000|2021-03-23 15:15:00|5926|5923.2|5921.6|5918.8|5927.1|5924.3|5915.2|5912.4|4758
1616512800000|2021-03-23 15:20:00|5921.1|5918.3|5910.1|5907.3|5924.2|5921.4|5894.2|5891.4|5599
1616513100000|2021-03-23 15:25:00|5910.2|5907.4|5905.1|5902.3|5923.2|5920.4|5904.2|5901.4|3725
1616513400000|2021-03-23 15:30:00|5905.2|5902.4|5886.2|5883.4|5905.2|5902.4|5882.2|5879.4|3654
1616513700000|2021-03-23 15:35:00|5887.1|5884.3|5886.7|5883.9|5889.2|5886.4|5880.2|5877.4|2461
1616514000000|2021-03-23 15:40:00|5886.2|5883.4|5885.2|5882.4|5890.1|5887.3|5878.3|5875.5|1904
1616514300000|2021-03-23 15:45:00|5884.2|5881.4|5879.7|5876.9|5887.2|5884.4|5874.2|5871.4|2494
1616514600000|2021-03-23 15:50:00|5880.1|5877.3|5865.2|5862.4|5883.2|5880.4|5863.2|5860.4|5138
1616514900000|2021-03-23 15:55:00|5865.1|5862.3|5874.2|5871.4|5874.2|5871.4|5853.1|5850.3|5713
1616515200000|2021-03-23 16:00:00|5874.1|5871.3|5891.2|5888.4|5896.1|5893.3|5874.1|5871.3|4591
1616515500000|2021-03-23 16:05:00|5891.1|5888.3|5893.1|5890.3|5896.5|5893.7|5888.1|5885.3|3313
1616515800000|2021-03-23 16:10:00|5893.6|5890.8|5891.2|5888.4|5895.6|5892.8|5890.2|5887.4|1605
1616516100000|2021-03-23 16:15:00|5891.1|5888.3|5903.1|5900.3|5908.6|5905.8|5887.2|5884.4|2948
1616516400000|2021-03-23 16:20:00|5904|5901.2|5918.1|5915.3|5920.1|5917.3|5904|5901.2|3375
1616516700000|2021-03-23 16:25:00|5917.6|5914.8|5909.1|5906.3|5925.1|5922.3|5907.1|5904.3|3647
1616517000000|2021-03-23 16:30:00|5908.3|5905.5|5892.2|5889.4|5913.1|5910.3|5874.4|5871.6|5042
1616517300000|2021-03-23 16:35:00|5892.1|5889.3|5905.7|5902.9|5907.1|5904.3|5887.2|5884.4|3957
1616517600000|2021-03-23 16:40:00|5905.6|5902.8|5912|5909.2|5919|5916.2|5902.1|5899.3|3230
1616517900000|2021-03-23 16:45:00|5912.1|5909.3|5914.1|5911.3|5919.1|5916.3|5909.1|5906.3|1537
1616518200000|2021-03-23 16:50:00|5913.1|5910.3|5900.1|5897.3|5913.6|5910.8|5895.1|5892.3|4400
1616518500000|2021-03-23 16:55:00|5899.6|5896.8|5887.1|5884.3|5904.1|5901.3|5885.1|5882.3|4184
1616518800000|2021-03-23 17:00:00|5888.1|5885.3|5892.1|5889.3|5895.6|5892.8|5884.2|5881.4|4132
1616519100000|2021-03-23 17:05:00|5893.1|5890.3|5880.6|5877.8|5893.1|5890.3|5880.1|5877.3|3453
1616519400000|2021-03-23 17:10:00|5880.1|5877.3|5873.1|5870.3|5882.1|5879.3|5867.1|5864.3|4549
1616519700000|2021-03-23 17:15:00|5872.6|5869.8|5879.3|5876.5|5880.2|5877.4|5868.3|5865.5|2201
1616520000000|2021-03-23 17:20:00|5879.2|5876.4|5869.3|5866.5|5879.2|5876.4|5868.2|5865.4|1495
1616520300000|2021-03-23 17:25:00|5868.4|5865.6|5862.4|5859.6|5873.2|5870.4|5862.2|5859.4|1486
1616520600000|2021-03-23 17:30:00|5863.2|5860.4|5799.4|5796.6|5864.3|5861.5|5794.4|5791.6|15699
1616520900000|2021-03-23 17:35:00|5798.6|5795.8|5797.4|5794.6|5809.4|5806.6|5790.4|5787.6|8393
1616521200000|2021-03-23 17:40:00|5797.3|5794.5|5748.5|5745.7|5798.2|5795.4|5734.4|5731.6|13458
1616521500000|2021-03-23 17:45:00|5749.4|5746.6|5768.4|5765.6|5771.4|5768.6|5739.4|5736.6|8731
1616521800000|2021-03-23 17:50:00|5769.4|5766.6|5791.3|5788.5|5794.2|5791.4|5761.5|5758.7|7522
1616522100000|2021-03-23 17:55:00|5790.8|5788|5804.3|5801.5|5809.2|5806.4|5790.8|5788|7373
1616522400000|2021-03-23 18:00:00|5804.1|5801.3|5813.1|5810.3|5818.1|5815.3|5798.4|5795.6|6420
1616522700000|2021-03-23 18:05:00|5814.1|5811.3|5798.1|5795.3|5815.1|5812.3|5790.1|5787.3|5807
1616523000000|2021-03-23 18:10:00|5798.6|5795.8|5796.9|5794.1|5802.1|5799.3|5785.1|5782.3|5050
1616523300000|2021-03-23 18:15:00|5797.1|5794.3|5760.1|5757.3|5798.1|5795.3|5757.2|5754.4|5939
1616523600000|2021-03-23 18:20:00|5759.2|5756.4|5782.2|5779.4|5792.1|5789.3|5757.2|5754.4|6475
1616523900000|2021-03-23 18:25:00|5783.1|5780.3|5776.3|5773.5|5793.6|5790.8|5761.2|5758.4|11592
1616524200000|2021-03-23 18:30:00|5777.1|5774.3|5785.4|5782.6|5792.2|5789.4|5770.3|5767.5|4524
1616524500000|2021-03-23 18:35:00|5786.2|5783.4|5780.4|5777.6|5789.1|5786.3|5776.4|5773.6|1571
1616524800000|2021-03-23 18:40:00|5781.4|5778.6|5777.4|5774.6|5781.4|5778.6|5769.5|5766.7|1257
1616525100000|2021-03-23 18:45:00|5777.5|5774.7|5759.4|5756.6|5778.4|5775.6|5753.2|5750.4|3202
1616525400000|2021-03-23 18:50:00|5759.3|5756.5|5764.1|5761.3|5771.6|5768.8|5751.3|5748.5|3815
1616525700000|2021-03-23 18:55:00|5765.1|5762.3|5758.3|5755.5|5769.2|5766.4|5756.7|5753.9|1433
1616526000000|2021-03-23 19:00:00|5759.2|5756.4|5777.9|5775.1|5778.9|5776.1|5756.4|5753.6|2030
1616526300000|2021-03-23 19:05:00|5777.4|5774.6|5774.3|5771.5|5781.2|5778.4|5772.2|5769.4|1693
1616526600000|2021-03-23 19:10:00|5774.7|5771.9|5764.8|5762|5775.2|5772.4|5763.4|5760.6|1004
1616526900000|2021-03-23 19:15:00|5765.3|5762.5|5761.3|5758.5|5771.2|5768.4|5760.2|5757.4|1161
1616527200000|2021-03-23 19:20:00|5760.9|5758.1|5757.3|5754.5|5763.7|5760.9|5754.4|5751.6|1310
1616527500000|2021-03-23 19:25:00|5756.3|5753.5|5758.3|5755.5|5759.4|5756.6|5754.4|5751.6|690
1616527800000|2021-03-23 19:30:00|5758.1|5755.3|5758.3|5755.5|5759.2|5756.4|5753.3|5750.5|966
1616528100000|2021-03-23 19:35:00|5758.4|5755.6|5747.8|5745|5761.3|5758.5|5747.2|5744.4|935
1616528400000|2021-03-23 19:40:00|5747.4|5744.6|5748.2|5745.4|5751.8|5749|5741.4|5738.6|1613
1616528700000|2021-03-23 19:45:00|5747.5|5744.7|5756.3|5753.5|5758.2|5755.4|5744.3|5740.3|1813
1616529000000|2021-03-23 19:50:00|5756.1|5753.3|5757.3|5754.5|5760.2|5757.4|5744.4|5741.6|862
1616529300000|2021-03-23 19:55:00|5756.9|5754.1|5753.4|5750.6|5760|5757.2|5753.3|5750.5|980
1616529600000|2021-03-23 20:00:00|5753.2|5750.4|5756.3|5753.5|5758.8|5756|5750.4|5747.6|634
1616529900000|2021-03-23 20:05:00|5755.9|5753.1|5756.3|5753.5|5757.2|5754.4|5752.7|5749.9|258
1616530200000|2021-03-23 20:10:00|5757.1|5754.3|5753.3|5750.5|5757.1|5754.3|5752.4|5749.6|290
1616530500000|2021-03-23 20:15:00|5753.4|5750.6|5756.3|5753.5|5757.2|5754.4|5752.4|5749.6|245
1616530800000|2021-03-23 20:20:00|5756.4|5753.6|5754.8|5752|5756.4|5753.6|5752.4|5749.6|174
1616531100000|2021-03-23 20:25:00|5754.4|5751.6|5757.7|5754.9|5758.2|5755.4|5752.4|5749.6|421
1616531400000|2021-03-23 20:30:00|5758.1|5755.3|5748.8|5746|5767.8|5764.5|5748.3|5745.5|960
1616531700000|2021-03-23 20:35:00|5749.3|5746.5|5739.3|5736.5|5750.3|5747.5|5739.3|5736.5|667
1616532000000|2021-03-23 20:40:00|5738.9|5736.1|5736.7|5733.9|5741.7|5738.9|5736.7|5733.9|590
1616532300000|2021-03-23 20:45:00|5736.3|5733.5|5730|5727.2|5737.5|5734.7|5727.6|5724.8|1152
1616532600000|2021-03-23 20:50:00|5729.5|5726.7|5737|5734.2|5740.6|5736.6|5728.5|5725.7|308
1616532900000|2021-03-23 20:55:00|5736.5|5733.7|5743|5739|5743|5739.7|5736.5|5730.6|390
1616536800000|2021-03-23 22:00:00|5744.6|5734.6|5737.8|5735|5749.9|5746.5|5732.3|5728.9|478
1616537100000|2021-03-23 22:05:00|5738.2|5735.4|5741.3|5738.5|5744.2|5741.4|5738.2|5735.4|214
1616537400000|2021-03-23 22:10:00|5741.8|5739|5740.3|5737.5|5743.3|5740.5|5739.8|5737|74
1616537700000|2021-03-23 22:15:00|5740.5|5737.7|5743.7|5740.9|5743.7|5740.9|5739.5|5736.7|125
1616538000000|2021-03-23 22:20:00|5742|5739.2|5746.3|5743.5|5747.8|5745|5738.4|5735.6|169
1616538300000|2021-03-23 22:25:00|5746.4|5743.6|5755.4|5752.6|5757.3|5754.5|5746.4|5743.6|260
1616538600000|2021-03-23 22:30:00|5755.3|5752.5|5758.9|5756.1|5761.7|5758.9|5753.1|5750.3|292
1616538900000|2021-03-23 22:35:00|5759.3|5756.5|5757.3|5754.5|5759.3|5756.5|5756.3|5753.5|91
1616539200000|2021-03-23 22:40:00|5756.9|5754.1|5760.7|5757.9|5761.3|5758.5|5754.3|5751.5|171
1616539500000|2021-03-23 22:45:00|5760.8|5758|5763.4|5760.6|5765.3|5762.5|5760.3|5757.5|126
1616539800000|2021-03-23 22:50:00|5763.8|5761|5758.3|5755.5|5767.3|5764.5|5757.2|5754.4|203
1616540100000|2021-03-23 22:55:00|5758.7|5755.9|5757.3|5754.5|5759.2|5756.4|5754.7|5751.9|122
1616540400000|2021-03-23 23:00:00|5756.5|5753.7|5756.3|5753.5|5757.3|5754.5|5750.8|5748|151
1616540700000|2021-03-23 23:05:00|5757.1|5754.3|5754.3|5751.5|5762.2|5759.4|5749.3|5746.5|385
1616541000000|2021-03-23 23:10:00|5753.3|5750.5|5752.3|5749.5|5755.7|5752.9|5749.4|5746.6|198
1616541300000|2021-03-23 23:15:00|5751.9|5749.1|5746.4|5743.6|5755.3|5752.5|5746.4|5743.6|243
1616541600000|2021-03-23 23:20:00|5746.9|5744.1|5746.3|5743.5|5747.3|5744.5|5744.4|5741.6|86
1616541900000|2021-03-23 23:25:00|5745.9|5743.1|5746.3|5743.5|5747.4|5744.6|5744.3|5741.5|89
1616542200000|2021-03-23 23:30:00|5746.4|5743.6|5751.2|5748.4|5751.3|5748.5|5745.3|5742.5|129
1616542500000|2021-03-23 23:35:00|5751.4|5748.6|5752.7|5749.9|5755.3|5752.5|5750.2|5747.4|175
1616542800000|2021-03-23 23:40:00|5752.8|5750|5755.3|5752.5|5758.7|5755.9|5752.3|5749.5|198
1616543100000|2021-03-23 23:45:00|5755.7|5752.9|5763.2|5760.4|5763.2|5760.4|5755.7|5752.9|174
1616543400000|2021-03-23 23:50:00|5762.8|5760|5761.3|5758.5|5763.4|5760.6|5759.3|5756.5|165
1616543700000|2021-03-23 23:55:00|5760.9|5758.1|5758.3|5755.5|5763.3|5760.5|5757.5|5754.7|140
1616544000000|2021-03-24 00:00:00|5759.3|5756.5|5777.7|5774.9|5781.3|5778.5|5751.7|5748.9|1380
1616544300000|2021-03-24 00:05:00|5777.3|5774.5|5766.3|5763.5|5777.3|5774.5|5764.2|5761.4|635
1616544600000|2021-03-24 00:10:00|5766.2|5763.4|5760.7|5757.9|5766.2|5763.4|5757.2|5754.4|513
1616544900000|2021-03-24 00:15:00|5761.1|5758.3|5764.8|5762|5765.3|5762.5|5754.5|5751.7|338
1616545200000|2021-03-24 00:20:00|5764.4|5761.6|5766.1|5763.3|5769.1|5766.3|5764.2|5761.4|334
1616545500000|2021-03-24 00:25:00|5766.2|5763.4|5772.3|5769.5|5772.4|5769.6|5765.2|5762.4|292
1616545800000|2021-03-24 00:30:00|5772.4|5769.6|5775.3|5772.5|5775.3|5772.5|5770.3|5767.5|283
1616546100000|2021-03-24 00:35:00|5774.8|5772|5781.2|5778.4|5782.2|5779.4|5773.4|5770.6|506
1616546400000|2021-03-24 00:40:00|5780.4|5777.6|5787.3|5784.5|5788.3|5785.5|5779.3|5776.5|563
1616546700000|2021-03-24 00:45:00|5787.2|5784.4|5785.3|5782.5|5787.4|5784.6|5781.3|5778.5|271
1616547000000|2021-03-24 00:50:00|5784.9|5782.1|5785.3|5782.5|5786.9|5784.1|5775.4|5772.6|548
1616547300000|2021-03-24 00:55:00|5784.3|5781.5|5794.4|5791.6|5802.3|5799.5|5784.3|5781.5|1179
1616547600000|2021-03-24 01:00:00|5794.8|5792|5792.3|5789.5|5804.3|5801.5|5791.3|5788.5|1159
1616547900000|2021-03-24 01:05:00|5792.7|5789.9|5799.3|5796.5|5800.3|5797.5|5792.3|5789.5|440
1616548200000|2021-03-24 01:10:00|5799.2|5796.4|5798.3|5795.5|5808.3|5805.5|5795.8|5793|941
1616548500000|2021-03-24 01:15:00|5798.8|5796|5787.8|5785|5799.8|5797|5785.2|5782.4|765
1616548800000|2021-03-24 01:20:00|5787.4|5784.6|5787.3|5784.5|5791.3|5788.5|5783.3|5780.5|524
1616549100000|2021-03-24 01:25:00|5787.4|5784.6|5786.3|5783.5|5791.3|5788.5|5783.3|5780.5|459
1616549400000|2021-03-24 01:30:00|5787.7|5784.9|5774.3|5771.5|5788.4|5785.6|5766.5|5763.7|713
1616549700000|2021-03-24 01:35:00|5774.7|5771.9|5784.3|5781.5|5784.4|5781.6|5769.5|5766.7|508
1616550000000|2021-03-24 01:40:00|5783.9|5781.1|5775.9|5773.1|5787.3|5784.5|5775.4|5772.6|547
1616550300000|2021-03-24 01:45:00|5776.3|5773.5|5768.9|5766.1|5779.4|5776.6|5766.3|5763.5|593
1616550600000|2021-03-24 01:50:00|5768.4|5765.6|5770.3|5767.5|5770.3|5767.5|5763.3|5760.5|563
1616550900000|2021-03-24 01:55:00|5769.4|5766.6|5756.3|5753.5|5773.3|5770.5|5756.3|5753.5|817
1616551200000|2021-03-24 02:00:00|5755.3|5752.5|5757.9|5755.1|5765.3|5762.5|5754.3|5751.5|569
1616551500000|2021-03-24 02:05:00|5757.8|5755|5757.3|5754.5|5762.3|5759.5|5752.9|5750.1|542
1616551800000|2021-03-24 02:10:00|5758.3|5755.5|5760.8|5758|5765.3|5762.5|5756.3|5753.5|562
1616552100000|2021-03-24 02:15:00|5760.3|5757.5|5767.3|5764.5|5767.3|5764.5|5756.8|5754|320
1616552400000|2021-03-24 02:20:00|5766.9|5764.1|5760.8|5758|5766.9|5764.1|5756.3|5753.5|559
1616552700000|2021-03-24 02:25:00|5760.3|5757.5|5755.7|5752.9|5761.3|5758.5|5755.3|5752.5|232
1616553000000|2021-03-24 02:30:00|5755.8|5753|5763.3|5760.5|5764.3|5761.5|5746.3|5743.5|1267
1616553300000|2021-03-24 02:35:00|5763.7|5760.9|5776.3|5773.5|5777.2|5774.4|5761.3|5758.5|463
1616553600000|2021-03-24 02:40:00|5775.3|5772.5|5777.3|5774.5|5784.3|5781.5|5774.3|5771.5|505
1616553900000|2021-03-24 02:45:00|5776.9|5774.1|5778.7|5775.9|5784.3|5781.5|5775.9|5773.1|333
1616554200000|2021-03-24 02:50:00|5778.3|5775.5|5779.3|5776.5|5781.3|5778.5|5774.2|5771.4|248
1616554500000|2021-03-24 02:55:00|5779.2|5776.4|5773.3|5770.5|5779.3|5776.5|5770.3|5767.5|299
1616554800000|2021-03-24 03:00:00|5772.3|5769.5|5784.3|5781.5|5784.3|5781.5|5770.3|5767.5|402
1616555100000|2021-03-24 03:05:00|5785.2|5782.4|5772.3|5769.5|5786.2|5783.4|5771.9|5769.1|419
1616555400000|2021-03-24 03:10:00|5772.7|5769.9|5773.3|5770.5|5778.3|5775.5|5769.8|5767|322
1616555700000|2021-03-24 03:15:00|5774.2|5771.4|5774.3|5771.5|5777.3|5774.5|5772.3|5769.5|285
1616556000000|2021-03-24 03:20:00|5773.3|5770.5|5777.3|5774.5|5778.4|5775.6|5772.4|5769.6|243
1616556300000|2021-03-24 03:25:00|5777.4|5774.6|5782.3|5779.5|5783.4|5780.6|5775.3|5772.5|294
1616556600000|2021-03-24 03:30:00|5781.8|5779|5783.9|5781.1|5784.3|5781.5|5779.3|5776.5|309
1616556900000|2021-03-24 03:35:00|5784.3|5781.5|5780.3|5777.5|5786.9|5784.1|5779.3|5776.5|456
1616557200000|2021-03-24 03:40:00|5780.2|5777.4|5783.8|5781|5784.3|5781.5|5779.4|5776.6|134
1616557500000|2021-03-24 03:45:00|5784.2|5781.4|5786.4|5783.6|5788.4|5785.6|5782.3|5779.5|223
1616557800000|2021-03-24 03:50:00|5787.3|5784.5|5783.3|5780.5|5787.3|5784.5|5781.4|5778.6|176
1616558100000|2021-03-24 03:55:00|5782.9|5780.1|5780.8|5778|5785.3|5782.5|5780.8|5778|185
1616558400000|2021-03-24 04:00:00|5781.3|5778.5|5776.3|5773.5|5781.4|5778.6|5775.3|5772.5|255
1616558700000|2021-03-24 04:05:00|5776.8|5774|5784.3|5781.5|5785.8|5783|5776.8|5774|228
1616559000000|2021-03-24 04:10:00|5784.4|5781.6|5784.4|5781.6|5787.4|5784.6|5782.4|5779.6|177
1616559300000|2021-03-24 04:15:00|5784.8|5782|5784.3|5781.5|5785.4|5782.6|5782.3|5779.5|83
1616559600000|2021-03-24 04:20:00|5784.4|5781.6|5787.3|5784.5|5789.4|5786.6|5784.3|5781.5|175
1616559900000|2021-03-24 04:25:00|5787.4|5784.6|5791.3|5788.5|5792.2|5789.4|5787.3|5784.5|204
1616560200000|2021-03-24 04:30:00|5790.5|5787.7|5793.3|5790.5|5793.3|5790.5|5789.9|5787.1|237
1616560500000|2021-03-24 04:35:00|5792.9|5790.1|5792.3|5789.5|5794.4|5791.6|5791.3|5788.5|214
1616560800000|2021-03-24 04:40:00|5791.9|5789.1|5783.7|5780.9|5792.4|5789.6|5782.3|5779.5|388
1616561100000|2021-03-24 04:45:00|5783.3|5780.5|5786.7|5783.9|5789.2|5786.4|5783.3|5780.5|154
1616561400000|2021-03-24 04:50:00|5786.3|5783.5|5785.7|5782.9|5787.7|5784.9|5783.8|5781|185
1616561700000|2021-03-24 04:55:00|5785.3|5782.5|5781.3|5778.5|5786.2|5783.4|5781.2|5778.4|291
1616562000000|2021-03-24 05:00:00|5781.2|5778.4|5770.8|5768|5782.3|5779.5|5770.3|5767.5|647
1616562300000|2021-03-24 05:05:00|5770.7|5767.9|5773.3|5770.5|5779.3|5776.5|5768.3|5765.5|554
1616562600000|2021-03-24 05:10:00|5773.2|5770.4|5777.3|5774.5|5779.3|5776.5|5772.2|5769.4|170
1616562900000|2021-03-24 05:15:00|5777.7|5774.9|5776.3|5773.5|5778.3|5775.5|5774.3|5771.5|149
1616563200000|2021-03-24 05:20:00|5775.4|5772.6|5776.4|5773.6|5777.3|5774.5|5773.4|5770.6|214
1616563500000|2021-03-24 05:25:00|5776.3|5773.5|5779.3|5776.5|5783.2|5780.4|5775.3|5772.5|294
1616563800000|2021-03-24 05:30:00|5779.2|5776.4|5788.3|5785.5|5790.3|5787.5|5775.2|5772.4|522
1616564100000|2021-03-24 05:35:00|5788.4|5785.6|5779.3|5776.5|5789.3|5786.5|5778.4|5775.6|471
1616564400000|2021-03-24 05:40:00|5779.2|5776.4|5782.3|5779.5|5783.3|5780.5|5774.3|5771.5|380
1616564700000|2021-03-24 05:45:00|5781.4|5778.6|5784.4|5781.6|5785.3|5782.5|5777.3|5774.5|186
1616565000000|2021-03-24 05:50:00|5784|5781.2|5787.3|5784.5|5790.4|5787.6|5784|5781.2|347
1616565300000|2021-03-24 05:55:00|5786.5|5783.7|5784.3|5781.5|5788.3|5785.5|5783.3|5780.5|248
1616565600000|2021-03-24 06:00:00|5784.4|5781.6|5791.3|5788.5|5796.3|5793.5|5781.4|5778.6|506
1616565900000|2021-03-24 06:05:00|5792.2|5789.4|5795.3|5792.5|5807.3|5804.5|5791.2|5788.4|887
1616566200000|2021-03-24 06:10:00|5795.8|5793|5795.3|5792.5|5797.2|5794.4|5791.2|5788.4|327
1616566500000|2021-03-24 06:15:00|5794.9|5792.1|5808.3|5805.5|5809.2|5806.4|5790.3|5787.5|562
1616566800000|2021-03-24 06:20:00|5809.3|5806.5|5810.4|5807.6|5812.3|5809.5|5804.3|5801.5|605
1616567100000|2021-03-24 06:25:00|5810.3|5807.5|5822.8|5820|5828.4|5825.6|5808.3|5805.5|1389
1616567400000|2021-03-24 06:30:00|5822.3|5819.5|5827.7|5824.9|5834.2|5831.4|5822.3|5819.5|1292
1616567700000|2021-03-24 06:35:00|5827.8|5825|5827.3|5824.5|5835.2|5832.4|5824.2|5821.4|885
1616568000000|2021-03-24 06:40:00|5828.3|5825.5|5836.3|5833.5|5838.3|5835.5|5824.4|5821.6|561
1616568300000|2021-03-24 06:45:00|5837.2|5834.4|5842.3|5839.5|5849.2|5846.4|5836.4|5833.6|1286
1616568600000|2021-03-24 06:50:00|5842.7|5839.9|5837.3|5834.5|5845.2|5842.4|5836.9|5834.1|516
1616568900000|2021-03-24 06:55:00|5837.7|5834.9|5833.2|5830.4|5844.2|5841.4|5830.8|5828|916
1616569200000|2021-03-24 07:00:00|5833.3|5830.5|5848.2|5845.4|5852.2|5849.4|5830.2|5827.4|1400
1616569500000|2021-03-24 07:05:00|5847.7|5844.9|5839.2|5836.4|5860.2|5857.4|5838.3|5835.5|1189
1616569800000|2021-03-24 07:10:00|5840.2|5837.4|5841.3|5838.5|5844.2|5841.4|5836.2|5833.4|741
1616570100000|2021-03-24 07:15:00|5841.2|5838.4|5832.2|5829.4|5842.3|5839.5|5827.3|5824.5|1028
1616570400000|2021-03-24 07:20:00|5832.7|5829.9|5819.3|5816.5|5833.2|5830.4|5817.2|5814.4|1780
1616570700000|2021-03-24 07:25:00|5819.2|5816.4|5829.3|5826.5|5831.3|5828.5|5819.2|5816.4|846
1616571000000|2021-03-24 07:30:00|5829.2|5826.4|5840.3|5837.5|5840.3|5837.5|5825.3|5822.5|1231
1616571300000|2021-03-24 07:35:00|5839.5|5836.7|5861.2|5858.4|5862.3|5859.5|5839.5|5836.7|1549
1616571600000|2021-03-24 07:40:00|5861.3|5858.5|5858.2|5855.4|5863.2|5860.4|5853.2|5850.4|901
1616571900000|2021-03-24 07:45:00|5859.1|5856.3|5858.2|5855.4|5859.2|5856.4|5851.2|5848.4|703
1616572200000|2021-03-24 07:50:00|5859.1|5856.3|5848.2|5845.4|5859.2|5856.4|5847.2|5844.4|563
1616572500000|2021-03-24 07:55:00|5849.2|5846.4|5858.2|5855.4|5860.2|5857.4|5848.2|5845.4|681
1616572800000|2021-03-24 08:00:00|5857.7|5854.9|5839.2|5836.4|5860.2|5857.4|5837.2|5834.4|1717
1616573100000|2021-03-24 08:05:00|5839.7|5836.9|5845.2|5842.4|5850.2|5847.4|5839.2|5836.4|1321
1616573400000|2021-03-24 08:10:00|5846.1|5843.3|5863.6|5860.8|5864.1|5861.3|5843.8|5841|1137
1616573700000|2021-03-24 08:15:00|5864.1|5861.3|5878|5875.2|5878|5875.2|5860.1|5857.3|1955
1616574000000|2021-03-24 08:20:00|5877.2|5874.4|5881.9|5879.1|5882|5879.2|5871|5868.2|1833
1616574300000|2021-03-24 08:25:00|5881.4|5878.6|5876.6|5873.8|5886.8|5884|5873.7|5870.9|2486
1616574600000|2021-03-24 08:30:00|5876.7|5873.9|5881.6|5878.8|5895.6|5892.8|5875.7|5872.9|2553
1616574900000|2021-03-24 08:35:00|5882.6|5879.8|5880.6|5877.8|5890.6|5887.8|5879.7|5876.9|1178
1616575200000|2021-03-24 08:40:00|5881.5|5878.7|5877.6|5874.8|5884.6|5881.8|5875.6|5872.8|1208
1616575500000|2021-03-24 08:45:00|5878.5|5875.7|5904.6|5901.8|5904.6|5901.8|5878.5|5875.7|1820
1616575800000|2021-03-24 08:50:00|5903.6|5900.8|5889.1|5886.3|5907.6|5904.8|5885.6|5882.8|1824
1616576100000|2021-03-24 08:55:00|5889.6|5886.8|5901.6|5898.8|5902.6|5899.8|5888.7|5885.9|1584
1616576400000|2021-03-24 09:00:00|5902.6|5899.8|5901.6|5898.8|5906.6|5903.8|5895.6|5892.8|1541
1616576700000|2021-03-24 09:05:00|5901.1|5898.3|5912.6|5909.8|5912.6|5909.8|5896.6|5893.8|1194
1616577000000|2021-03-24 09:10:00|5913.1|5910.3|5926.1|5923.3|5937.2|5933.8|5911.6|5908.8|4940
1616577300000|2021-03-24 09:15:00|5926.5|5923.7|5930.4|5927.6|5933.5|5930.7|5923.5|5920.7|1322
1616577600000|2021-03-24 09:20:00|5930.5|5927.7|5941.9|5939.1|5946.5|5943.7|5930.5|5927.7|2722
1616577900000|2021-03-24 09:25:00|5941.5|5938.7|5945.4|5942.6|5949.3|5946.5|5937.4|5934.6|2239
1616578200000|2021-03-24 09:30:00|5945|5942.2|5954.5|5951.7|5967.5|5964.7|5943.5|5940.7|3468
1616578500000|2021-03-24 09:35:00|5953.6|5950.8|5958|5955.2|5962|5959.2|5936.4|5933.6|2360
1616578800000|2021-03-24 09:40:00|5957.6|5954.8|5960.5|5957.7|5975.3|5972.5|5957.6|5954.8|2115
1616579100000|2021-03-24 09:45:00|5960.9|5958.1|5964.5|5961.7|5967.5|5964.7|5956.6|5953.8|1151
1616579400000|2021-03-24 09:50:00|5964.4|5961.6|5946.4|5943.6|5964.5|5961.7|5941.5|5938.7|1858
1616579700000|2021-03-24 09:55:00|5946.5|5943.7|5945.4|5942.6|5949.5|5946.7|5937.6|5934.8|1153
1616580000000|2021-03-24 10:00:00|5945|5942.2|5946.5|5943.7|5950.4|5947.6|5938.5|5935.7|1475
1616580300000|2021-03-24 10:05:00|5946.4|5943.6|5933.1|5930.3|5946.5|5943.7|5931.6|5928.8|1881
1616580600000|2021-03-24 10:10:00|5933.6|5930.8|5919.8|5917|5938.6|5935.8|5917.7|5914.9|2503
1616580900000|2021-03-24 10:15:00|5920.2|5917.4|5941.6|5938.8|5950.6|5947.8|5917.7|5914.9|3115
1616581200000|2021-03-24 10:20:00|5941.2|5938.4|5938.6|5935.8|5944.6|5941.8|5928.6|5925.8|1199
1616581500000|2021-03-24 10:25:00|5938.2|5935.4|5915.6|5912.8|5939.6|5936.8|5915.1|5912.3|1453
1616581800000|2021-03-24 10:30:00|5914.6|5911.8|5919.6|5916.8|5927.6|5924.8|5914.6|5911.8|1313
1616582100000|2021-03-24 10:35:00|5920.6|5917.8|5911.6|5908.8|5925.6|5922.8|5908.6|5905.8|1386
1616582400000|2021-03-24 10:40:00|5912.1|5909.3|5907.6|5904.8|5916.6|5913.8|5906.6|5903.8|945
1616582700000|2021-03-24 10:45:00|5908.1|5905.3|5895.7|5892.9|5908.6|5905.8|5885.7|5882.9|5720
1616583000000|2021-03-24 10:50:00|5896.7|5893.9|5900.1|5897.3|5908.7|5905.9|5884.4|5881.6|3872
1616583300000|2021-03-24 10:55:00|5899.6|5896.8|5914.6|5911.8|5919.6|5916.8|5897.1|5894.3|2100
1616583600000|2021-03-24 11:00:00|5915.5|5912.7|5905.6|5902.8|5921.6|5918.8|5902.5|5899.7|1407
1616583900000|2021-03-24 11:05:00|5905.1|5902.3|5921.6|5918.8|5922.6|5919.8|5902.6|5899.8|1145
1616584200000|2021-03-24 11:10:00|5922.1|5919.3|5930.5|5927.7|5931.9|5929.1|5917.6|5914.8|1546
1616584500000|2021-03-24 11:15:00|5931.4|5928.6|5931.5|5928.7|5933.6|5930.8|5924.6|5921.8|1394
1616584800000|2021-03-24 11:20:00|5931.6|5928.8|5929.6|5926.8|5932.1|5929.3|5921.4|5918.6|714
1616585100000|2021-03-24 11:25:00|5928.7|5925.9|5910.6|5907.8|5929.6|5926.8|5904.7|5901.9|1548
1616585400000|2021-03-24 11:30:00|5910.7|5907.9|5915.6|5912.8|5916.6|5913.8|5904.2|5901.4|811
1616585700000|2021-03-24 11:35:00|5915.7|5912.9|5906.1|5903.3|5915.7|5912.9|5900.6|5897.8|939
1616586000000|2021-03-24 11:40:00|5905.7|5902.9|5912.6|5909.8|5916.1|5913.3|5903.7|5900.9|800
1616586300000|2021-03-24 11:45:00|5913.1|5910.3|5917.6|5914.8|5920.6|5917.8|5908.7|5905.9|695
1616586600000|2021-03-24 11:50:00|5918.1|5915.3|5898.8|5896|5921.6|5918.8|5891.8|5889|2414
1616586900000|2021-03-24 11:55:00|5899.6|5896.8|5888.1|5885.3|5901.8|5899|5888|5885.2|2454
1616587200000|2021-03-24 12:00:00|5888.5|5885.7|5921.8|5919|5922.8|5920|5888.5|5885.7|2613
1616587500000|2021-03-24 12:05:00|5922.7|5919.9|5911.9|5909.1|5924.8|5922|5910.4|5907.6|1552
1616587800000|2021-03-24 12:10:00|5911.8|5909|5917.8|5915|5919.8|5917|5903.7|5900.9|1115
1616588100000|2021-03-24 12:15:00|5917.7|5914.9|5914.4|5911.6|5923.7|5920.9|5912.9|5910.1|866
1616588400000|2021-03-24 12:20:00|5914.3|5911.5|5926.8|5924|5927.8|5925|5914.2|5911.4|1316
1616588700000|2021-03-24 12:25:00|5925.8|5923|5943.7|5940.9|5944.3|5941.5|5924.9|5922.1|3903
1616589000000|2021-03-24 12:30:00|5943.8|5941|5946.7|5943.9|5947.8|5945|5935.8|5933|3299
1616589300000|2021-03-24 12:35:00|5946.8|5944|5936.2|5933.4|5953.7|5950.9|5927.7|5924.9|4090
1616589600000|2021-03-24 12:40:00|5935.8|5933|5920|5917.2|5936.7|5933.9|5917.1|5914.3|2353
1616589900000|2021-03-24 12:45:00|5919.2|5916.4|5912.2|5909.4|5923|5920.2|5900.3|5897.5|3603
1616590200000|2021-03-24 12:50:00|5912.3|5909.5|5926|5923.2|5930|5927.2|5911.2|5908.4|2288
1616590500000|2021-03-24 12:55:00|5925.6|5922.8|5929|5926.2|5935.9|5933.1|5923|5920.2|1818
1616590800000|2021-03-24 13:00:00|5928.2|5925.4|5939.9|5937.1|5945.3|5942.5|5916|5913.2|5902
1616591100000|2021-03-24 13:05:00|5940.3|5937.5|5955.8|5953|5960.9|5958.1|5938.7|5935.9|3713
1616591400000|2021-03-24 13:10:00|5956.2|5953.4|5945.7|5942.9|5959.8|5957|5942.1|5939.3|4029
1616591700000|2021-03-24 13:15:00|5945.8|5943|5963.6|5960.8|5976.5|5973.7|5945.7|5942.9|5301
1616592000000|2021-03-24 13:20:00|5962.8|5960|5963.6|5960.8|5968.5|5965.7|5951.6|5948.8|3284
1616592300000|2021-03-24 13:25:00|5964.1|5961.3|5959|5956.2|5966.7|5963.9|5950.5|5947.7|2874
1616592600000|2021-03-24 13:30:00|5958.6|5955.8|5962.6|5959.8|5979.4|5976.6|5953.8|5951|4681
1616592900000|2021-03-24 13:35:00|5961.6|5958.8|5972.5|5969.7|5978.5|5975.7|5957.6|5954.8|3378
1616593200000|2021-03-24 13:40:00|5972.9|5970.1|5967|5964.2|5976.3|5973.5|5962.6|5959.8|2164
1616593500000|2021-03-24 13:45:00|5966.6|5963.8|5975.6|5972.8|5984.1|5981.3|5966.6|5963.8|3649
1616593800000|2021-03-24 13:50:00|5974.7|5971.9|5960.2|5957.4|5976.5|5973.7|5954.7|5951.9|2890
1616594100000|2021-03-24 13:55:00|5960.6|5957.8|5971.5|5968.7|5972.5|5969.7|5954.7|5951.9|2194
1616594400000|2021-03-24 14:00:00|5972.5|5969.7|5967.1|5964.3|5988.4|5985.6|5966.7|5963.9|5588
1616594700000|2021-03-24 14:05:00|5966.7|5963.9|5962.8|5960|5975.6|5972.8|5960.7|5957.9|3196
1616595000000|2021-03-24 14:10:00|5963.2|5960.4|5976.7|5973.9|5980.9|5978.1|5962.7|5959.9|2846
1616595300000|2021-03-24 14:15:00|5976.2|5973.4|5957.8|5955|5977.7|5974.9|5957.8|5955|2347
1616595600000|2021-03-24 14:20:00|5958.6|5955.8|5972.8|5970|5974.7|5971.9|5958.6|5955.8|2281
1616595900000|2021-03-24 14:25:00|5972.7|5969.9|5980.7|5977.9|5984.7|5979.1|5969.1|5966.3|2005
1616596200000|2021-03-24 14:30:00|5981.1|5978.3|5945.9|5943.1|5986.4|5978.3|5931.3|5928.5|10610
1616596500000|2021-03-24 14:35:00|5945.1|5942.3|5962.8|5960|5965.8|5963|5933.9|5931.1|5993
1616596800000|2021-03-24 14:40:00|5962.7|5959.9|5987.8|5985|5991.9|5989.1|5962.5|5959.7|7225
1616597100000|2021-03-24 14:45:00|5987.7|5984.9|6024.8|6022|6024.9|6022.1|5986.8|5984|7880
1616597400000|2021-03-24 14:50:00|6024.9|6022.1|6012.8|6010|6027.9|6025.1|6011.7|6008.9|4815
1616597700000|2021-03-24 14:55:00|6013.6|6010.8|6008.3|6005.5|6023.8|6021|6007.7|6004.9|2867
1616598000000|2021-03-24 15:00:00|6007.9|6005.1|6033.8|6031|6036.8|6034|6007.9|6005.1|5018
1616598300000|2021-03-24 15:05:00|6034.7|6031.9|6043.8|6041|6048.7|6045.9|6032.7|6029.9|5070
1616598600000|2021-03-24 15:10:00|6043.9|6041.1|6051.7|6048.9|6053.8|6051|6038.9|6036.1|3318
1616598900000|2021-03-24 15:15:00|6051.9|6049.1|6050.8|6048|6059.7|6056.9|6042.7|6039.9|4423
1616599200000|2021-03-24 15:20:00|6050.9|6048.1|6044.5|6041.7|6052.8|6050|6033.7|6030.9|2843
1616599500000|2021-03-24 15:25:00|6043.8|6041|6047.8|6045|6053.8|6051|6039.7|6036.9|3860
1616599800000|2021-03-24 15:30:00|6048.7|6045.9|6041.8|6039|6056.8|6054|6041.8|6039|2583
1616600100000|2021-03-24 15:35:00|6041.7|6038.9|6054.1|6051.3|6070.7|6067.9|6037.7|6034.9|7310
1616600400000|2021-03-24 15:40:00|6054.5|6051.7|6044.6|6041.8|6064.7|6061.9|6037.7|6034.9|4268
1616600700000|2021-03-24 15:45:00|6045.5|6042.7|6034.5|6031.7|6056.5|6053.7|6032.5|6029.7|2662
1616601000000|2021-03-24 15:50:00|6034.9|6032.1|6057.6|6054.8|6059.6|6056.8|6033.6|6030.8|3259
1616601300000|2021-03-24 15:55:00|6057.7|6054.9|6063.1|6060.3|6066.4|6063.6|6040.7|6037.9|5635
1616601600000|2021-03-24 16:00:00|6062.8|6060|6076.6|6073.8|6077.4|6074.6|6058.5|6055.7|4941
1616601900000|2021-03-24 16:05:00|6076.5|6073.7|6078.7|6075.9|6084.6|6081.8|6071.5|6068.7|5365
1616602200000|2021-03-24 16:10:00|6078.3|6075.5|6075.6|6072.8|6078.7|6075.9|6069.5|6066.7|2602
1616602500000|2021-03-24 16:15:00|6075.7|6072.9|6081.6|6078.8|6088.5|6085.7|6075.6|6072.8|3488
1616602800000|2021-03-24 16:20:00|6082.5|6079.7|6090.7|6087.9|6094.6|6091.8|6079.6|6076.8|2751
1616603100000|2021-03-24 16:25:00|6090.5|6087.7|6096.6|6093.8|6103.4|6100.6|6080.7|6077.9|5491
1616603400000|2021-03-24 16:30:00|6096.5|6093.7|6080.6|6077.8|6102.5|6099.7|6078.5|6075.7|3803
1616603700000|2021-03-24 16:35:00|6080.7|6077.9|6095.6|6092.8|6099.7|6096.9|6080.7|6077.9|2160
1616604000000|2021-03-24 16:40:00|6096.5|6093.7|6111.6|6108.8|6113.5|6110.7|6092.7|6089.9|3488
1616604300000|2021-03-24 16:45:00|6112.4|6109.6|6115.6|6112.8|6128.5|6125.7|6110.5|6107.7|4548
1616604600000|2021-03-24 16:50:00|6116.1|6113.3|6123.4|6120.6|6127.6|6124.8|6112.5|6109.7|3924
1616604900000|2021-03-24 16:55:00|6122.6|6119.8|6123.4|6120.6|6133.5|6130.7|6121.4|6118.6|2985
1616605200000|2021-03-24 17:00:00|6122.5|6119.7|6110.4|6107.6|6128.4|6125.6|6109.4|6106.6|3142
1616605500000|2021-03-24 17:05:00|6109.5|6106.7|6084.5|6081.7|6117.4|6114.6|6083.4|6080.6|4290
1616605800000|2021-03-24 17:10:00|6085.4|6082.6|6081.4|6078.6|6095.4|6092.6|6075.5|6072.7|3604
1616606100000|2021-03-24 17:15:00|6081.9|6079.1|6074.6|6071.8|6085.5|6082.7|6059.7|6056.9|4837
1616606400000|2021-03-24 17:20:00|6075.4|6072.6|6064.5|6061.7|6080.4|6077.6|6063.5|6060.7|2289
1616606700000|2021-03-24 17:25:00|6064.1|6061.3|6076.7|6073.9|6077.7|6074.9|6063.5|6060.7|1780
1616607000000|2021-03-24 17:30:00|6077.1|6074.3|6090.6|6087.8|6094.7|6091.9|6073.6|6070.8|2491
1616607300000|2021-03-24 17:35:00|6089.7|6086.9|6090.5|6087.7|6094.6|6091.8|6083.6|6080.8|4161
1616607600000|2021-03-24 17:40:00|6090.6|6087.8|6065.6|6062.8|6093.5|6090.7|6064.6|6061.8|3038
1616607900000|2021-03-24 17:45:00|6066.4|6063.6|6085.6|6082.8|6086.5|6083.7|6060.6|6057.8|4058
1616608200000|2021-03-24 17:50:00|6086.1|6083.3|6091.6|6088.8|6095.6|6092.8|6084.5|6081.7|2769
1616608500000|2021-03-24 17:55:00|6091.7|6088.9|6092.6|6089.8|6105.6|6102.8|6089.5|6086.7|2325
1616608800000|2021-03-24 18:00:00|6093.5|6090.7|6089.7|6086.9|6097.5|6094.7|6077.7|6074.9|4020
1616609100000|2021-03-24 18:05:00|6090.1|6087.3|6097.1|6094.3|6103.5|6100.7|6089.7|6086.9|2239
1616609400000|2021-03-24 18:10:00|6097.6|6094.8|6101.7|6098.9|6102.7|6099.9|6094.7|6091.9|2397
1616609700000|2021-03-24 18:15:00|6102.7|6099.9|6111.8|6109|6114.3|6111.5|6092.7|6089.9|3009
1616610000000|2021-03-24 18:20:00|6111.7|6108.9|6129.4|6126.6|6130.5|6127.7|6110.7|6107.9|5737
1616610300000|2021-03-24 18:25:00|6129.5|6126.7|6114.5|6111.7|6134.4|6131.6|6106.7|6103.9|8797
1616610600000|2021-03-24 18:30:00|6114.1|6111.3|6089.2|6086.4|6114.5|6111.7|6077.7|6074.9|6510
1616610900000|2021-03-24 18:35:00|6089.6|6086.8|6082.8|6080|6096.7|6093.9|6081.9|6079.1|1734
1616611200000|2021-03-24 18:40:00|6083.2|6080.4|6090.8|6088|6091.8|6089|6080.8|6075.6|1237
1616611500000|2021-03-24 18:45:00|6090|6087.2|6109.8|6107|6112.8|6110|6089.8|6087|1901
1616611800000|2021-03-24 18:50:00|6110.7|6107.9|6100.8|6098|6112.8|6110|6100.8|6098|931
1616612100000|2021-03-24 18:55:00|6100.7|6097.9|6095.8|6093|6102.7|6099.9|6094.8|6092|986
1616612400000|2021-03-24 19:00:00|6096.6|6093.8|6085.9|6083.1|6099.7|6096.9|6084|6081.2|1744
1616612700000|2021-03-24 19:05:00|6086.3|6083.5|6093.9|6091.1|6096.9|6094.1|6085.9|6083.1|1094
1616613000000|2021-03-24 19:10:00|6094.8|6092|6091.8|6089|6095.8|6093|6087.9|6085.1|481
1616613300000|2021-03-24 19:15:00|6091.9|6089.1|6094.8|6092|6102.9|6100.1|6090.4|6087.6|943
1616613600000|2021-03-24 19:20:00|6094.4|6091.6|6095.8|6093|6096.8|6094|6088.9|6086.1|613
1616613900000|2021-03-24 19:25:00|6096.6|6093.8|6089.8|6087|6096.6|6093.8|6084.8|6082|971
1616614200000|2021-03-24 19:30:00|6090.2|6087.4|6089.8|6087|6095.8|6093|6088.9|6086.1|547
1616614500000|2021-03-24 19:35:00|6090.8|6088|6072.9|6070.1|6091.8|6089|6072.8|6070|1179
1616614800000|2021-03-24 19:40:00|6073.7|6070.9|6073.8|6071|6077.8|6075|6070.8|6068|904
1616615100000|2021-03-24 19:45:00|6073.3|6070.5|6073.8|6071|6077.9|6075.1|6069.9|6067.1|708
1616615400000|2021-03-24 19:50:00|6073.7|6070.9|6077.8|6075|6080.7|6077.9|6071.8|6069|626
1616615700000|2021-03-24 19:55:00|6077.7|6074.9|6073.8|6071|6077.8|6075|6071.8|6069|971
1616616000000|2021-03-24 20:00:00|6074.2|6071.4|6073.4|6070.6|6081.7|6078.9|6071.9|6069.1|981
1616616300000|2021-03-24 20:05:00|6073.8|6071|6079.9|6077.1|6080.8|6078|6073.3|6070.5|418
1616616600000|2021-03-24 20:10:00|6080.3|6077.5|6082.3|6079.5|6082.7|6079.9|6074.8|6072|402
1616616900000|2021-03-24 20:15:00|6081.8|6079|6080.8|6078|6082.8|6080|6078.2|6075.4|200
1616617200000|2021-03-24 20:20:00|6081.2|6078.4|6088.3|6085.5|6088.3|6085.5|6080|6077.2|204
1616617500000|2021-03-24 20:25:00|6088.2|6085.4|6081.9|6079.1|6088.8|6086|6081.7|6078.9|174
1616617800000|2021-03-24 20:30:00|6082.2|6079.4|6081.8|6079|6084.8|6082|6079.8|6077|146
1616618100000|2021-03-24 20:35:00|6082.7|6079.9|6083.2|6080.4|6086.8|6084|6082.7|6079.9|171
1616618400000|2021-03-24 20:40:00|6082.8|6080|6080.8|6078|6085.3|6082.5|6080.2|6077.4|203
1616618700000|2021-03-24 20:45:00|6081.6|6078.8|6096.7|6093.9|6099.7|6096.9|6080.4|6077.6|855
1616619000000|2021-03-24 20:50:00|6095.7|6092.9|6089.6|6086.8|6097.7|6094.9|6088.7|6085.9|288
1616619300000|2021-03-24 20:55:00|6087.6|6084.8|6086.1|6083.3|6087.7|6084.9|6080.7|6077.9|582
1616623200000|2021-03-24 22:00:00|6080.8|6078|6080.3|6077.5|6081.7|6078.9|6072.3|6069.5|252
1616623500000|2021-03-24 22:05:00|6080.7|6077.9|6081.5|6078.7|6083.7|6080.9|6080.1|6077.3|98
1616623800000|2021-03-24 22:10:00|6081.4|6078.6|6081.7|6078.9|6081.7|6078.9|6079.7|6076.9|53
1616624100000|2021-03-24 22:15:00|6083.6|6080.8|6084.2|6081.4|6087.1|6084.3|6083.6|6080.8|124
1616624400000|2021-03-24 22:20:00|6083.9|6081.1|6073.8|6071|6087.6|6082.4|6073.8|6071|137
1616624700000|2021-03-24 22:25:00|6073.7|6070.9|6076.7|6073.9|6078.7|6075.9|6072.8|6070|77
1616625000000|2021-03-24 22:30:00|6077.1|6074.3|6073.7|6070.9|6077.7|6074.9|6072.6|6069.8|84
1616625300000|2021-03-24 22:35:00|6073.8|6071|6075.7|6072.9|6077.1|6074.3|6072.7|6069.9|82
1616625600000|2021-03-24 22:40:00|6075.3|6072.5|6073.2|6070.4|6076.1|6073.3|6073.1|6070.3|53
1616625900000|2021-03-24 22:45:00|6073.6|6070.8|6066.8|6064|6073.7|6070.9|6065.7|6062.9|308
1616626200000|2021-03-24 22:50:00|6065.3|6062.5|6070.8|6068|6070.8|6068|6064.4|6061.6|153
1616626500000|2021-03-24 22:55:00|6071.2|6068.4|6071.7|6068.9|6071.7|6068.9|6070.7|6067.9|52
1616626800000|2021-03-24 23:00:00|6072.1|6069.3|6076.3|6073.5|6076.4|6073.6|6069.8|6067|120
1616627100000|2021-03-24 23:05:00|6076.2|6073.4|6076.2|6073.4|6076.7|6073.9|6072.8|6070|103
1616627400000|2021-03-24 23:10:00|6075.8|6073|6074.7|6071.9|6075.8|6073|6072.8|6070|49
1616627700000|2021-03-24 23:15:00|6074.3|6071.5|6073.8|6071|6074.7|6071.9|6072.8|6070|36
1616628000000|2021-03-24 23:20:00|6074.2|6071.4|6072.8|6070|6074.7|6071.9|6072.8|6070|42
1616628300000|2021-03-24 23:25:00|6067.9|6065.1|6059.9|6057.1|6067.9|6065.1|6056.8|6054|486
1616628600000|2021-03-24 23:30:00|6060.8|6058|6053.4|6050.6|6061.6|6058.8|6053.4|6050.6|261
1616628900000|2021-03-24 23:35:00|6053.3|6050.5|6055.8|6053|6060.7|6057.9|6052.8|6050|320
1616629200000|2021-03-24 23:40:00|6054.2|6051.4|6057.8|6055|6057.8|6055|6053.8|6051|162
1616629500000|2021-03-24 23:45:00|6057.2|6054.4|6053.7|6050.9|6061.8|6059|6051.7|6048.9|401
1616629800000|2021-03-24 23:50:00|6052.8|6050|6062.8|6060|6066.7|6063.9|6052.7|6049.9|454
1616630100000|2021-03-24 23:55:00|6062.4|6059.6|6062.9|6060.1|6066.8|6064|6059.8|6057|188
1616630400000|2021-03-25 00:00:00|6063.3|6060.5|6067.8|6065|6072.7|6069.9|6055.8|6053|1319
1616630700000|2021-03-25 00:05:00|6068.3|6065.5|6071.7|6068.9|6076.7|6073.9|6065.8|6063|637
1616631000000|2021-03-25 00:10:00|6071.8|6069|6075.3|6072.5|6076.8|6074|6071.8|6069|378
1616631300000|2021-03-25 00:15:00|6075.7|6072.9|6081.6|6078.8|6082.5|6079.7|6075.6|6072.8|538
1616631600000|2021-03-25 00:20:00|6082.1|6079.3|6084.6|6081.8|6084.6|6081.8|6079.6|6076.8|334
1616631900000|2021-03-25 00:25:00|6084.2|6081.4|6076.6|6073.8|6084.6|6081.8|6074.6|6071.8|360
1616632200000|2021-03-25 00:30:00|6077|6074.2|6073.6|6070.8|6078.6|6075.8|6072.2|6069.4|218
1616632500000|2021-03-25 00:35:00|6072.6|6069.8|6073.6|6070.8|6073.6|6070.8|6069.6|6066.8|228
1616632800000|2021-03-25 00:40:00|6074|6071.2|6076.1|6073.3|6078.6|6075.8|6073.5|6070.7|236
1616633100000|2021-03-25 00:45:00|6076.5|6073.7|6076.6|6073.8|6078.7|6075.9|6073.7|6070.9|124
1616633400000|2021-03-25 00:50:00|6076.7|6073.9|6074.6|6071.8|6078.7|6075.9|6073|6070.2|220
1616633700000|2021-03-25 00:55:00|6075.5|6072.7|6076.6|6073.8|6078.6|6075.8|6075.5|6072.7|203
1616634000000|2021-03-25 01:00:00|6076.7|6073.9|6052.7|6049.9|6078.5|6075.7|6051.8|6049|1306
1616634300000|2021-03-25 01:05:00|6051.8|6049|6037.8|6035|6052.8|6050|6034.8|6032|1712
1616634600000|2021-03-25 01:10:00|6038.2|6035.4|6021.8|6019|6038.7|6035.9|6015.8|6013|2116
1616634900000|2021-03-25 01:15:00|6022.2|6019.4|6012.3|6009.5|6024.8|6022|6008.8|6006|1583
1616635200000|2021-03-25 01:20:00|6012.8|6010|6008.8|6006|6017.8|6015|6001.8|5999|1503
1616635500000|2021-03-25 01:25:00|6009|6006.2|6011.8|6009|6018.2|6015.4|6006.8|6004|987
1616635800000|2021-03-25 01:30:00|6012.2|6009.4|6010.8|6008|6013.8|6011|6004.8|6002|741
1616636100000|2021-03-25 01:35:00|6010.4|6007.6|5991.9|5989.1|6014.8|6012|5991.8|5989|1447
1616636400000|2021-03-25 01:40:00|5992.3|5989.5|6007.3|6004.5|6011.2|6008.4|5989.9|5987.1|1026
1616636700000|2021-03-25 01:45:00|6007.8|6005|6010.8|6008|6011.7|6008.9|6001.7|5998.9|572
1616637000000|2021-03-25 01:50:00|6011.2|6008.4|6003.8|6001|6011.7|6008.9|6001.8|5999|503
1616637300000|2021-03-25 01:55:00|6003.9|6001.1|6017.8|6015|6019.7|6016.9|5999.8|5997|721
1616637600000|2021-03-25 02:00:00|6018.8|6016|6023.3|6020.5|6024.6|6021.8|6010.9|6008.1|971
1616637900000|2021-03-25 02:05:00|6022.9|6020.1|6027.8|6025|6027.8|6025|6018.8|6016|565
1616638200000|2021-03-25 02:10:00|6028.2|6025.4|6027.8|6025|6030.8|6028|6023.8|6021|459
1616638500000|2021-03-25 02:15:00|6027.4|6024.6|6032.6|6029.8|6033.7|6030.9|6027.2|6024.4|592
1616638800000|2021-03-25 02:20:00|6032.7|6029.9|6027.8|6025|6034.6|6031.8|6027.6|6024.8|473
1616639100000|2021-03-25 02:25:00|6028.6|6025.8|6029.7|6026.9|6029.7|6026.9|6023.7|6020.9|358
1616639400000|2021-03-25 02:30:00|6029.6|6026.8|6012.8|6010|6032.7|6029.9|6008.9|6006.1|1025
1616639700000|2021-03-25 02:35:00|6012.9|6010.1|6018.8|6016|6022.7|6019.9|6011.8|6009|595
1616640000000|2021-03-25 02:40:00|6018.4|6015.6|6024.8|6022|6027.2|6024.4|6018.3|6015.5|423
1616640300000|2021-03-25 02:45:00|6024.3|6021.5|6027.6|6024.8|6029.6|6026.8|6023.8|6021|520
1616640600000|2021-03-25 02:50:00|6027.2|6024.4|6024.8|6022|6030.4|6027.6|6024.2|6021.4|383
1616640900000|2021-03-25 02:55:00|6025.6|6022.8|6024.8|6022|6029.7|6026.9|6023.8|6021|143
1616641200000|2021-03-25 03:00:00|6025.2|6022.4|6016.8|6014|6027.8|6025|6016.8|6014|432
1616641500000|2021-03-25 03:05:00|6016|6013.2|6009.8|6007|6016.8|6014|6008.8|6006|361
1616641800000|2021-03-25 03:10:00|6010.6|6007.8|6014.7|6011.9|6015.8|6013|6009.8|6007|308
1616642100000|2021-03-25 03:15:00|6014.8|6012|6014.8|6012|6015.8|6013|6013.3|6010.5|158
1616642400000|2021-03-25 03:20:00|6014.7|6011.9|6011.8|6009|6015.7|6012.9|6009.8|6007|209
1616642700000|2021-03-25 03:25:00|6012.2|6009.4|6000.8|5998|6012.8|6010|5997|5994.2|745
1616643000000|2021-03-25 03:30:00|6001.7|5998.9|5999.8|5997|6005.8|6003|5999.4|5996.6|297
1616643300000|2021-03-25 03:35:00|6001.4|5998.6|6003.3|6000.5|6004.8|6002|5999.8|5997|205
1616643600000|2021-03-25 03:40:00|6003.7|6000.9|6008.8|6006|6011.8|6009|6001.8|5999|444
1616643900000|2021-03-25 03:45:00|6008.4|6005.6|6011.2|6008.4|6012.7|6009.9|6005.8|6003|351
1616644200000|2021-03-25 03:50:00|6010.8|6008|6008.8|6006|6010.8|6008|6006.3|6003.5|174
1616644500000|2021-03-25 03:55:00|6009.2|6006.4|6015.8|6013|6016.8|6014|6008.8|6006|263
1616644800000|2021-03-25 04:00:00|6014.8|6012|6016.8|6014|6019.8|6017|6013.6|6010.8|446
1616645100000|2021-03-25 04:05:00|6016.7|6013.9|6018.8|6016|6020.8|6018|6016.3|6013.5|310
1616645400000|2021-03-25 04:10:00|6019.6|6016.8|6019.8|6017|6020.8|6018|6017.8|6015|220
1616645700000|2021-03-25 04:15:00|6019.9|6017.1|6018.8|6016|6019.9|6017.1|6016.7|6013.9|666
1616646000000|2021-03-25 04:20:00|6018.7|6015.9|6014.9|6012.1|6018.8|6016|6014.7|6011.9|108
1616646300000|2021-03-25 04:25:00|6015.7|6012.9|6013.8|6011|6018.7|6015.9|6013.8|6011|145
1616646600000|2021-03-25 04:30:00|6013.7|6010.9|6012.8|6010|6014.8|6012|6008.3|6005.5|445
1616646900000|2021-03-25 04:35:00|6012.9|6010.1|6017.8|6015|6018.8|6016|6012.8|6010|384
1616647200000|2021-03-25 04:40:00|6018.2|6015.4|6017.8|6015|6020.8|6018|6017.7|6014.9|224
1616647500000|2021-03-25 04:45:00|6017.7|6014.9|6015.8|6013|6018.7|6015.9|6011.8|6009|157
1616647800000|2021-03-25 04:50:00|6015.4|6012.6|6014.8|6012|6015.9|6013.1|6014|6011.2|86
1616648100000|2021-03-25 04:55:00|6014.9|6012.1|6014.8|6012|6017.9|6015.1|6014.8|6012|99
1616648400000|2021-03-25 05:00:00|6014.7|6011.9|6019.8|6017|6022.7|6019.9|6013.8|6011|430
1616648700000|2021-03-25 05:05:00|6020.2|6017.4|6016.8|6014|6020.2|6017.4|6013.7|6010.9|160
1616649000000|2021-03-25 05:10:00|6016.4|6013.6|6010.8|6008|6016.4|6013.6|6009.8|6007|354
1616649300000|2021-03-25 05:15:00|6011.6|6008.8|6006.8|6004|6011.8|6009|6005.8|6003|295
1616649600000|2021-03-25 05:20:00|6006.3|6003.5|6004.9|6002.1|6009.8|6007|6003.8|6001|303
1616649900000|2021-03-25 05:25:00|6005.3|6002.5|6011.8|6009|6012.8|6010|6004.9|6002.1|296
1616650200000|2021-03-25 05:30:00|6011.4|6008.6|6004.8|6002|6015.7|6012.9|6000.9|5998.1|608
1616650500000|2021-03-25 05:35:00|6005.8|6003|5993.3|5990.5|6006.8|6004|5991.3|5988.5|742
1616650800000|2021-03-25 05:40:00|5993.4|5990.6|5990.8|5988|5998.6|5995.8|5989.8|5987|719
1616651100000|2021-03-25 05:45:00|5991.2|5988.4|5977.8|5975|5996.9|5994.1|5975.5|5972.7|1854
1616651400000|2021-03-25 05:50:00|5977.4|5974.6|5974.8|5972|5982.8|5980|5973.5|5970.7|1014
1616651700000|2021-03-25 05:55:00|5975.6|5972.8|5977.2|5974.4|5985.7|5982.9|5975.6|5972.8|727
1616652000000|2021-03-25 06:00:00|5977.3|5974.5|5981.8|5979|5983.6|5980.8|5974.7|5971.9|469
1616652300000|2021-03-25 06:05:00|5981.7|5978.9|5979.6|5976.8|5981.7|5978.9|5974.5|5971.7|345
1616652600000|2021-03-25 06:10:00|5979.1|5976.3|5982.6|5979.8|5982.7|5979.9|5971.8|5969|418
1616652900000|2021-03-25 06:15:00|5982.7|5979.9|5987.6|5984.8|5989.8|5987|5976.6|5973.8|984
1616653200000|2021-03-25 06:20:00|5987.1|5984.3|5991.3|5988.5|5995.4|5992.6|5986.7|5983.9|642
1616653500000|2021-03-25 06:25:00|5991.7|5988.9|5989.8|5987|5991.7|5988.9|5985.8|5983|368
1616653800000|2021-03-25 06:30:00|5990.2|5987.4|6000.7|5997.9|6005.6|6002.8|5988.3|5985.5|1042
1616654100000|2021-03-25 06:35:00|6000.6|5997.8|6000.8|5998|6010.2|6007.4|5997.6|5994.8|513
1616654400000|2021-03-25 06:40:00|6000.7|5997.9|5991.2|5988.4|6003.8|6001|5990.8|5988|605
1616654700000|2021-03-25 06:45:00|5991.3|5988.5|5999.8|5997|6003.2|6000.4|5988.7|5985.9|535
1616655000000|2021-03-25 06:50:00|5999.7|5996.9|5999.7|5996.9|6005.6|6002.8|5995.7|5992.9|340
1616655300000|2021-03-25 06:55:00|5999.8|5997|5997.8|5995|6006.8|6004|5996.8|5994|304
1616655600000|2021-03-25 07:00:00|5997|5994.2|5999.3|5996.5|6003.7|6000.9|5988.8|5986|845
1616655900000|2021-03-25 07:05:00|5999.7|5996.9|6030.8|6028|6034|6031.2|5998.8|5996|2134
1616656200000|2021-03-25 07:10:00|6030.7|6027.9|6032.6|6029.8|6042.8|6040|6023.8|6021|1827
1616656500000|2021-03-25 07:15:00|6032.2|6029.4|6026.7|6023.9|6033.7|6030.9|6022.7|6019.9|802
1616656800000|2021-03-25 07:20:00|6027.2|6024.4|6027.7|6024.9|6033.6|6030.8|6019.6|6016.8|702
1616657100000|2021-03-25 07:25:00|6027.6|6024.8|6036.6|6033.8|6036.6|6033.8|6024.6|6021.8|702
1616657400000|2021-03-25 07:30:00|6036.2|6033.4|6033.6|6030.8|6036.7|6033.9|6027.6|6024.8|712
1616657700000|2021-03-25 07:35:00|6032.7|6029.9|6029.8|6027|6035.6|6032.8|6024.7|6021.9|669
1616658000000|2021-03-25 07:40:00|6030.6|6027.8|6032.8|6030|6034.8|6032|6028.8|6026|323
1616658300000|2021-03-25 07:45:00|6033.2|6030.4|6041.2|6038.4|6046.7|6043.9|6031.9|6029.1|1163
1616658600000|2021-03-25 07:50:00|6040.8|6038|6040.8|6038|6045.8|6043|6035.7|6032.9|942
1616658900000|2021-03-25 07:55:00|6040.7|6037.9|6035.6|6032.8|6043.8|6041|6028.8|6026|811
1616659200000|2021-03-25 08:00:00|6035.7|6032.9|6028.6|6025.8|6036.6|6033.8|6017.8|6015|1241
1616659500000|2021-03-25 08:05:00|6027.8|6025|6037.7|6034.9|6037.8|6035|6019.6|6016.8|1413
1616659800000|2021-03-25 08:10:00|6037.6|6034.8|6029.8|6027|6045.5|6042.7|6028.2|6025.4|1038
1616660100000|2021-03-25 08:15:00|6028.8|6026|6032.6|6029.8|6033.6|6030.8|6022.7|6019.9|834
1616660400000|2021-03-25 08:20:00|6032.7|6029.9|6021.6|6018.8|6036.6|6033.8|6018.6|6015.8|682
1616660700000|2021-03-25 08:25:00|6022|6019.2|6007.8|6005|6024.6|6021.8|6005.4|6002.6|1765
1616661000000|2021-03-25 08:30:00|6007.9|6005.1|6025.2|6022.4|6031.2|6028.4|6007.9|6005.1|1742
1616661300000|2021-03-25 08:35:00|6024.8|6022|6021.6|6018.8|6037.7|6034.9|6021.6|6018.8|837
1616661600000|2021-03-25 08:40:00|6021.7|6018.9|6023.6|6020.8|6024.6|6021.8|6010.6|6007.8|1171
1616661900000|2021-03-25 08:45:00|6024.6|6021.8|6016.6|6013.8|6024.6|6021.8|6011.6|6008.8|721
1616662200000|2021-03-25 08:50:00|6016.2|6013.4|6006.6|6003.8|6020.6|6017.8|5997.3|5994.5|1113
1616662500000|2021-03-25 08:55:00|6006.8|6004|5994.6|5991.8|6007.6|6004.8|5989.8|5987|1187
1616662800000|2021-03-25 09:00:00|5993.8|5991|5979.4|5976.6|5995.7|5992.9|5966.8|5964|2713
1616663100000|2021-03-25 09:05:00|5979.8|5977|5992.9|5990.1|5993.7|5990.9|5973.9|5971.1|1482
1616663400000|2021-03-25 09:10:00|5993.4|5990.6|5995.9|5993.1|5998.9|5996.1|5988.8|5986|1220
1616663700000|2021-03-25 09:15:00|5995.8|5993|5995.8|5993|5998.9|5996.1|5990.8|5988|978
1616664000000|2021-03-25 09:20:00|5995|5992.2|5994.9|5992.1|5997.8|5995|5985.8|5983|790
1616664300000|2021-03-25 09:25:00|5995.7|5992.9|5992.8|5990|5996.8|5994|5987.7|5984.9|293
1616664600000|2021-03-25 09:30:00|5993.2|5990.4|5993.8|5991|5999.7|5996.9|5986.8|5984|801
1616664900000|2021-03-25 09:35:00|5993.4|5990.6|5992.8|5990|6002.7|5999.9|5988.8|5986|748
1616665200000|2021-03-25 09:40:00|5992.4|5989.6|5990.8|5988|5992.9|5990.1|5971.8|5969|1744
1616665500000|2021-03-25 09:45:00|5990.7|5987.9|5995.7|5992.9|6001.8|5999|5987.9|5985.1|1053
1616665800000|2021-03-25 09:50:00|5995.8|5993|5996.9|5994.1|5997.8|5995|5984.9|5982.1|721
1616666100000|2021-03-25 09:55:00|5997.4|5994.6|6016.2|6013.4|6016.3|6013.5|5995.8|5993|1782
1616666400000|2021-03-25 10:00:00|6016.7|6013.9|6019.8|6017|6022.8|6020|6009.7|6006.9|1091
1616666700000|2021-03-25 10:05:00|6020.7|6017.9|6019.7|6016.9|6022.8|6020|6014.8|6012|525
1616667000000|2021-03-25 10:10:00|6019.8|6017|6010.8|6008|6020.8|6018|6008.7|6005.9|567
1616667300000|2021-03-25 10:15:00|6009.8|6007|6002.8|6000|6013.8|6011|5995.8|5993|844
1616667600000|2021-03-25 10:20:00|6003.2|6000.4|5991.8|5989|6004.2|6001.4|5989.2|5986.4|860
1616667900000|2021-03-25 10:25:00|5992.7|5989.9|5995.8|5993|5997.8|5995|5989.7|5986.9|467
1616668200000|2021-03-25 10:30:00|5994.9|5992.1|6000.8|5998|6002.8|6000|5980.9|5978.1|1195
1616668500000|2021-03-25 10:35:00|5999.9|5997.1|6018.7|6015.9|6021.7|6018.9|5998.8|5995.8|3187
1616668800000|2021-03-25 10:40:00|6018.6|6015.8|6032.7|6029.9|6032.7|6029.9|6017.7|6014.9|1670
1616669100000|2021-03-25 10:45:00|6031.8|6029|6040.5|6037.7|6043.5|6040.7|6030.6|6027.8|1839
1616669400000|2021-03-25 10:50:00|6041|6038.2|6044.5|6041.7|6050.5|6047.7|6040.5|6037.7|1437
1616669700000|2021-03-25 10:55:00|6044.4|6041.6|6029.4|6026.6|6046.4|6043.6|6025.4|6022.6|1758
1616670000000|2021-03-25 11:00:00|6029.5|6026.7|6020.5|6017.7|6029.5|6026.7|6017.5|6014.7|1506
1616670300000|2021-03-25 11:05:00|6021.3|6018.5|6021.4|6018.6|6024.4|6021.6|6017.9|6015.1|513
1616670600000|2021-03-25 11:10:00|6021.3|6018.5|6018.5|6015.7|6021.4|6018.6|6015.5|6012.7|425
1616670900000|2021-03-25 11:15:00|6018.9|6016.1|6005.5|6002.7|6019.5|6016.7|6003.1|6000.3|1111
1616671200000|2021-03-25 11:20:00|6005.6|6002.8|6010.6|6007.8|6017.6|6014.8|6004.1|6001.3|1028
1616671500000|2021-03-25 11:25:00|6010.5|6007.7|5996.1|5993.3|6010.6|6007.8|5995.6|5992.8|1387
1616671800000|2021-03-25 11:30:00|5996.5|5993.7|5985.6|5982.8|5999.6|5996.8|5981.5|5978.7|1937
1616672100000|2021-03-25 11:35:00|5986|5983.2|5986.6|5983.8|5992.7|5989.9|5984.7|5981.9|1200
1616672400000|2021-03-25 11:40:00|5986.7|5983.9|5977.2|5974.4|5989.7|5986.9|5973.7|5970.9|1667
1616672700000|2021-03-25 11:45:00|5976.8|5974|5985.5|5982.7|5990.7|5987.9|5965.6|5962.8|2756
1616673000000|2021-03-25 11:50:00|5985.1|5982.3|5925.9|5923.1|5985.1|5982.3|5925.9|5923.1|6611
1616673300000|2021-03-25 11:55:00|5926.7|5923.9|5933.7|5930.9|5943.7|5940.9|5924.9|5922.1|3514
1616673600000|2021-03-25 12:00:00|5933.8|5931|5933.6|5930.8|5946.5|5943.7|5924.7|5921.9|3550
1616673900000|2021-03-25 12:05:00|5932.6|5929.8|5940.7|5937.9|5943.6|5940.8|5923.7|5920.9|3424
1616674200000|2021-03-25 12:10:00|5941.1|5938.3|5943.6|5940.8|5953.2|5950.4|5934.3|5931.5|2230
1616674500000|2021-03-25 12:15:00|5943.2|5940.4|5939.6|5936.8|5945|5942.2|5935.5|5932.7|1362
1616674800000|2021-03-25 12:20:00|5938.8|5936|5942.6|5939.8|5943.7|5940.9|5934.6|5931.8|891
1616675100000|2021-03-25 12:25:00|5942.2|5939.4|5938.2|5935.4|5942.6|5939.8|5926.5|5923.7|1793
1616675400000|2021-03-25 12:30:00|5938.6|5935.8|5944.6|5941.8|5947.6|5944.8|5931.2|5928.2|1393
1616675700000|2021-03-25 12:35:00|5943.6|5940.8|5931.2|5928.4|5943.6|5940.8|5930.6|5927.8|3250
1616676000000|2021-03-25 12:40:00|5930.8|5928|5902.2|5899.4|5931.6|5928.8|5901.7|5898.9|5743
1616676300000|2021-03-25 12:45:00|5901.8|5899|5912.6|5909.8|5923.7|5920.7|5895.9|5893.1|4308
1616676600000|2021-03-25 12:50:00|5912.7|5909.9|5928.6|5925.8|5933.5|5930.7|5907.6|5904.8|4135
1616676900000|2021-03-25 12:55:00|5929.5|5926.7|5942.7|5939.9|5946.6|5943.8|5919.6|5916.8|4243
1616677200000|2021-03-25 13:00:00|5941.9|5939.1|5935.2|5932.4|5946.6|5943.8|5919.6|5916.8|5341
1616677500000|2021-03-25 13:05:00|5935.1|5932.3|5906.8|5904|5935.6|5932.8|5900.8|5898|4735
1616677800000|2021-03-25 13:10:00|5907.6|5904.8|5914.7|5911.9|5923.7|5920.9|5898.3|5895.5|3262
1616678100000|2021-03-25 13:15:00|5915.1|5912.3|5922.5|5919.7|5934.1|5931.3|5910.7|5907.9|3101
1616678400000|2021-03-25 13:20:00|5921.7|5918.9|5936.7|5933.9|5938.7|5935.9|5912.5|5909.7|3794
1616678700000|2021-03-25 13:25:00|5936.8|5934|5926|5923.2|5937.8|5935|5919.9|5917.1|2270
1616679000000|2021-03-25 13:30:00|5926.8|5924|5917.9|5915.1|5932.8|5930|5915.9|5913.1|3171
1616679300000|2021-03-25 13:35:00|5917.8|5915|5930.9|5928.1|5931.9|5929.1|5909.5|5906.7|2863
1616679600000|2021-03-25 13:40:00|5931.1|5928.3|5943.9|5941.1|5949.8|5947|5931.1|5928.3|4238
1616679900000|2021-03-25 13:45:00|5944|5941.2|5927.9|5925.1|5944.8|5942|5925.4|5922.6|3168
1616680200000|2021-03-25 13:50:00|5926.9|5924.1|5909|5906.2|5928.9|5926.1|5907.5|5904.7|4681
1616680500000|2021-03-25 13:55:00|5908.6|5905.8|5879.9|5877.1|5908.6|5905.8|5869.1|5866.3|8074
1616680800000|2021-03-25 14:00:00|5879.5|5876.7|5911|5908.2|5911.9|5909.1|5876|5873.2|6305
1616681100000|2021-03-25 14:05:00|5910.9|5908.1|5907.9|5905.1|5917.1|5914.3|5899.1|5896.3|4645
1616681400000|2021-03-25 14:10:00|5907.8|5905|5921.8|5919|5925.8|5923|5904.9|5902.1|2766
1616681700000|2021-03-25 14:15:00|5922.7|5919.9|5900.9|5898.1|5922.7|5919.9|5887.9|5885.1|4419
1616682000000|2021-03-25 14:20:00|5901.7|5898.9|5925.8|5923|5934.9|5932.1|5897.9|5895.1|4741
1616682300000|2021-03-25 14:25:00|5925.7|5922.9|5911.9|5909.1|5929.2|5926.4|5902.9|5900.1|2511
1616682600000|2021-03-25 14:30:00|5912.1|5909.3|5897.8|5895|5913.8|5911|5893.8|5891|3544
1616682900000|2021-03-25 14:35:00|5896.7|5893.9|5884.1|5881.3|5896.7|5893.9|5877.9|5875.1|4596
1616683200000|2021-03-25 14:40:00|5884.9|5882.1|5841.3|5838.5|5885|5882.2|5823.3|5820.5|10512
1616683500000|2021-03-25 14:45:00|5841.7|5838.9|5817.3|5814.5|5847.3|5844.5|5809.8|5807|9780
1616683800000|2021-03-25 14:50:00|5817.2|5814.4|5802.2|5799.4|5820.5|5817.7|5787.3|5784.5|8598
1616684100000|2021-03-25 14:55:00|5802.3|5799.5|5802.3|5799.5|5806.3|5803.5|5778.3|5773.9|6543
1616684400000|2021-03-25 15:00:00|5802.2|5799.4|5749.3|5746.5|5810.3|5807.5|5747.8|5745|9415
1616684700000|2021-03-25 15:05:00|5748.8|5746|5770.3|5767.5|5794.2|5791.4|5745.9|5743.1|9467
1616685000000|2021-03-25 15:10:00|5769.8|5767|5782.4|5779.6|5791.3|5788.5|5763.3|5760.5|5317
1616685300000|2021-03-25 15:15:00|5782.3|5779.5|5822.3|5819.5|5823.2|5820.4|5777.2|5774.4|7873
1616685600000|2021-03-25 15:20:00|5823.1|5820.3|5805.2|5802.4|5824.3|5821.5|5790.2|5787.4|5307
1616685900000|2021-03-25 15:25:00|5804.3|5801.5|5816.8|5814|5825.2|5822.4|5790.8|5788|6328
1616686200000|2021-03-25 15:30:00|5816.4|5813.6|5823.4|5820.6|5835.3|5832.5|5807.3|5804.5|7448
1616686500000|2021-03-25 15:35:00|5824.2|5821.4|5812.3|5809.5|5825.4|5822.6|5805.4|5802.6|3723
1616686800000|2021-03-25 15:40:00|5812.4|5809.6|5794.4|5791.6|5819.1|5816.3|5792.6|5789.8|3392
1616687100000|2021-03-25 15:45:00|5793.9|5791.1|5787.4|5784.6|5800.3|5797.5|5782.4|5779.6|3433
1616687400000|2021-03-25 15:50:00|5787.6|5784.8|5787.6|5784.8|5797.6|5794.8|5784.6|5781.8|2350
1616687700000|2021-03-25 15:55:00|5786.9|5784.1|5803.2|5800.4|5805.3|5802.5|5774.3|5771.5|6857
1616688000000|2021-03-25 16:00:00|5804.2|5801.4|5810.3|5807.5|5823.3|5820.5|5804.2|5801.4|3932
1616688300000|2021-03-25 16:05:00|5809.9|5807.1|5790.3|5787.5|5809.9|5807.1|5788.6|5785.8|2717
1616688600000|2021-03-25 16:10:00|5789.9|5787.1|5804.4|5801.6|5814.3|5811.5|5787.6|5784.8|2602
1616688900000|2021-03-25 16:15:00|5803.7|5800.9|5806.1|5803.3|5806.6|5803.8|5792.4|5789.6|1659
1616689200000|2021-03-25 16:20:00|5806.4|5803.6|5817.6|5814.8|5824.6|5821.8|5802.4|5799.6|2754
1616689500000|2021-03-25 16:25:00|5817.4|5814.6|5818.6|5815.8|5826.6|5823.8|5816.1|5813.3|3271
1616689800000|2021-03-25 16:30:00|5818.9|5816.1|5829.6|5826.8|5830.6|5827.8|5810.6|5807.8|2942
1616690100000|2021-03-25 16:35:00|5828.8|5826|5847.4|5844.6|5847.4|5844.6|5824.6|5821.8|4856
1616690400000|2021-03-25 16:40:00|5847.3|5844.5|5848.6|5845.8|5858.6|5855.8|5840.6|5837.8|3902
1616690700000|2021-03-25 16:45:00|5848.1|5845.3|5859.1|5856.3|5864.9|5862.1|5845.6|5842.8|2825
1616691000000|2021-03-25 16:50:00|5858.7|5855.9|5838.6|5835.8|5861.1|5858.3|5837.6|5834.8|2296
1616691300000|2021-03-25 16:55:00|5839.4|5836.6|5810.4|5807.6|5839.6|5836.8|5808.6|5805.8|3349
1616691600000|2021-03-25 17:00:00|5810.3|5807.5|5797.7|5794.9|5810.4|5807.6|5793.4|5790.6|7217
1616691900000|2021-03-25 17:05:00|5797.6|5794.8|5806.4|5803.6|5821.3|5818.5|5796.8|5794|7625
1616692200000|2021-03-25 17:10:00|5805.7|5802.9|5810.7|5807.9|5816.6|5813.8|5788.8|5786|3185
1616692500000|2021-03-25 17:15:00|5809.8|5807|5828.6|5825.8|5829.6|5826.8|5808.6|5805.8|3004
1616692800000|2021-03-25 17:20:00|5828.4|5825.6|5830.3|5827.5|5835.3|5832.5|5826.3|5823.5|3451
1616693100000|2021-03-25 17:25:00|5831.1|5828.3|5834.2|5831.4|5844.3|5841.5|5828.2|5825.4|1896
1616693400000|2021-03-25 17:30:00|5834.3|5831.5|5818.8|5816|5834.3|5831.5|5813.2|5810.4|2816
1616693700000|2021-03-25 17:35:00|5818.7|5815.9|5826.7|5823.9|5829.3|5826.5|5804.3|5801.5|3468
1616694000000|2021-03-25 17:40:00|5826.3|5823.5|5836.2|5833.4|5838.3|5835.5|5826.3|5823.5|3001
1616694300000|2021-03-25 17:45:00|5836.1|5833.3|5825.3|5822.5|5836.1|5833.3|5820.3|5817.5|1388
1616694600000|2021-03-25 17:50:00|5825.2|5822.4|5827.2|5824.4|5832.1|5829.3|5817.7|5814.9|1648
1616694900000|2021-03-25 17:55:00|5827.3|5824.5|5814.2|5811.4|5827.3|5824.5|5810.2|5807.4|1520
1616695200000|2021-03-25 18:00:00|5814.1|5811.3|5813.3|5810.5|5818.7|5815.9|5801.2|5798.4|3581
1616695500000|2021-03-25 18:05:00|5813.2|5810.4|5828.1|5825.3|5830.9|5828.1|5810.2|5807.4|2343
1616695800000|2021-03-25 18:10:00|5828|5825.2|5842.1|5839.3|5847.9|5845.1|5824.1|5821.3|3398
1616696100000|2021-03-25 18:15:00|5841.1|5838.3|5856.9|5854.1|5859.9|5857.1|5837.1|5834.3|5396
1616696400000|2021-03-25 18:20:00|5856.8|5854|5864.7|5861.9|5868.7|5865.9|5851.9|5849.1|4189
1616696700000|2021-03-25 18:25:00|5864.9|5862.1|5852.9|5850.1|5867.7|5864.9|5847.9|5845.1|11835
1616697000000|2021-03-25 18:30:00|5852.3|5849.5|5843|5840.2|5855.9|5853.1|5840.9|5838.1|3294
1616697300000|2021-03-25 18:35:00|5843.1|5840.3|5850|5847.2|5854|5851.2|5841|5838.2|1493
1616697600000|2021-03-25 18:40:00|5849|5846.2|5856|5853.2|5856.1|5853.3|5845.9|5843.1|1288
1616697900000|2021-03-25 18:45:00|5855.2|5852.4|5846.5|5843.7|5857.9|5855.1|5844|5841.2|851
1616698200000|2021-03-25 18:50:00|5846.9|5844.1|5853|5850.2|5854|5851.2|5846|5843.2|903
1616698500000|2021-03-25 18:55:00|5852.9|5850.1|5849.9|5847.1|5854.9|5852.1|5846.9|5844.1|583
1616698800000|2021-03-25 19:00:00|5850.7|5847.9|5851.4|5848.6|5853|5850.2|5848.9|5846.1|674
1616699100000|2021-03-25 19:05:00|5851|5848.2|5838.1|5835.3|5852.9|5850.1|5838.1|5835.3|1084
1616699400000|2021-03-25 19:10:00|5838.9|5836.1|5835|5832.2|5839|5836.2|5833.9|5831.1|909
1616699700000|2021-03-25 19:15:00|5834.9|5832.1|5836|5833.2|5836.9|5834.1|5832.9|5830.1|500
1616700000000|2021-03-25 19:20:00|5835.9|5833.1|5835.9|5833.1|5836.9|5834.1|5829.9|5827.1|598
1616700300000|2021-03-25 19:25:00|5835|5832.2|5829.4|5826.6|5835|5832.2|5827|5824.2|491
1616700600000|2021-03-25 19:30:00|5829.8|5827|5838.9|5836.1|5839|5836.2|5827.9|5825.1|622
1616700900000|2021-03-25 19:35:00|5838.5|5835.7|5840.9|5838.1|5842.9|5840.1|5835|5832.2|540
1616701200000|2021-03-25 19:40:00|5841|5838.2|5845.9|5843.1|5846|5843.2|5835|5832.2|551
1616701500000|2021-03-25 19:45:00|5846.1|5843.3|5850.9|5848.1|5853.1|5850.3|5842.9|5840.1|652
1616701800000|2021-03-25 19:50:00|5850.1|5847.3|5847.1|5844.3|5853|5850.2|5846.2|5843.4|487
1616702100000|2021-03-25 19:55:00|5846.3|5843.5|5843.1|5840.3|5847.5|5844.7|5839.1|5836.3|781
1616702400000|2021-03-25 20:00:00|5843.2|5840.4|5844.9|5842.1|5845|5842.2|5837|5834.2|312
1616702700000|2021-03-25 20:05:00|5845.9|5843.1|5846.9|5844.1|5848|5845.2|5844.9|5842.1|173
1616703000000|2021-03-25 20:10:00|5847|5844.2|5843|5840.2|5850.1|5847.3|5841.1|5838.3|380
1616703300000|2021-03-25 20:15:00|5843.5|5840.7|5846.4|5843.6|5847|5844.2|5843|5840.2|155
1616703600000|2021-03-25 20:20:00|5846.9|5844.1|5847|5844.2|5847|5844.2|5843.1|5840.3|202
1616703900000|2021-03-25 20:25:00|5847.5|5844.7|5848|5845.2|5849.1|5846.3|5847.5|5844.7|173
1616704200000|2021-03-25 20:30:00|5848.1|5845.3|5848|5845.2|5849.1|5846.3|5845|5842.2|329
1616704500000|2021-03-25 20:35:00|5848.1|5845.3|5850|5847.2|5850.4|5847.6|5847.1|5844.3|208
1616704800000|2021-03-25 20:40:00|5849.9|5847.1|5845.4|5842.6|5850|5847.2|5843|5840.2|239
1616705100000|2021-03-25 20:45:00|5845.5|5842.7|5834.4|5831.6|5849|5846.2|5829.9|5827.1|576
1616705400000|2021-03-25 20:50:00|5834|5831.2|5841|5838.2|5841|5838.2|5833|5830.2|202
1616705700000|2021-03-25 20:55:00|5840.9|5838.1|5836|5833.2|5840.9|5838.1|5834|5831.2|474
1616709600000|2021-03-25 22:00:00|5844.7|5840.7|5856.5|5853.7|5856.5|5853.7|5834|5831.2|463
1616709900000|2021-03-25 22:05:00|5856.1|5853.3|5854.5|5851.7|5859|5856.2|5851|5848.2|171
1616710200000|2021-03-25 22:10:00|5854.9|5852.1|5852|5849.2|5857|5854.2|5851|5848.2|112
1616710500000|2021-03-25 22:15:00|5852.1|5849.3|5855|5852.2|5855|5852.2|5850|5847.2|128
1616710800000|2021-03-25 22:20:00|5854.9|5852.1|5853|5850.2|5855|5852.2|5851|5848.2|107
1616711100000|2021-03-25 22:25:00|5853.2|5850.4|5855|5852.2|5857.9|5855.1|5853.2|5850.4|84
1616711400000|2021-03-25 22:30:00|5855.4|5852.6|5852.9|5850.1|5856.4|5853.6|5851|5848.2|106
1616711700000|2021-03-25 22:35:00|5852.5|5849.7|5854.4|5851.6|5854.4|5851.6|5852|5849.2|36
1616712000000|2021-03-25 22:40:00|5853.6|5850.8|5853.4|5850.6|5854.4|5851.6|5852|5849.2|36
1616712300000|2021-03-25 22:45:00|5853.5|5850.7|5852.5|5849.7|5855|5852.2|5852|5849.2|69
1616712600000|2021-03-25 22:50:00|5853|5850.2|5863|5860.2|5863|5860.2|5853|5850.2|140
1616712900000|2021-03-25 22:55:00|5863.8|5861|5867.5|5864.7|5870|5867.2|5863.8|5861|217
1616713200000|2021-03-25 23:00:00|5867.1|5864.3|5865.5|5862.7|5868|5865.2|5865.5|5862.7|90
1616713500000|2021-03-25 23:05:00|5865.6|5862.8|5879|5876.2|5879|5876.2|5865|5862.2|296
1616713800000|2021-03-25 23:10:00|5879.4|5876.6|5874|5871.2|5882|5879.2|5873.1|5870.3|236
1616714100000|2021-03-25 23:15:00|5874.1|5871.3|5884|5881.2|5885.9|5883.1|5874.1|5871.3|237
1616714400000|2021-03-25 23:20:00|5884.4|5881.6|5882.6|5879.8|5888|5885.2|5882.1|5879.3|178
1616714700000|2021-03-25 23:25:00|5883|5880.2|5883.6|5880.8|5884|5881.2|5880.5|5877.7|101
1616715000000|2021-03-25 23:30:00|5883.2|5880.4|5887|5884.2|5887|5884.2|5882|5879.2|125
1616715300000|2021-03-25 23:35:00|5886.6|5883.8|5887.6|5884.8|5892|5889.2|5885.6|5882.6|325
1616715600000|2021-03-25 23:40:00|5887.2|5884.4|5882.6|5879.8|5888.1|5885.3|5882.6|5879.8|120
1616715900000|2021-03-25 23:45:00|5882.5|5879.7|5879|5876.2|5883|5880.2|5879|5876.2|91
1616716200000|2021-03-25 23:50:00|5879.4|5876.6|5879|5876.2|5881|5878.2|5877.4|5874.6|99
1616716500000|2021-03-25 23:55:00|5878.6|5875.8|5879.4|5876.6|5882.4|5879.6|5877.4|5874.6|110
1616716800000|2021-03-26 00:00:00|5879|5876.2|5890|5887.2|5891|5888.2|5869|5866.2|1074
1616717100000|2021-03-26 00:05:00|5889.6|5886.8|5898|5895.2|5899.4|5896.6|5886|5883.2|694
1616717400000|2021-03-26 00:10:00|5897.6|5894.8|5901.1|5898.3|5904|5901.2|5897|5893.1|603
1616717700000|2021-03-26 00:15:00|5901.5|5898.7|5899|5896.2|5910|5907.2|5898|5895.2|810
1616718000000|2021-03-26 00:20:00|5898.6|5895.8|5906|5903.2|5908.8|5906|5898|5895.2|479
1616718300000|2021-03-26 00:25:00|5906.4|5903.6|5910|5907.2|5911.1|5908.3|5905|5901.1|455
1616718600000|2021-03-26 00:30:00|5909.6|5906.8|5926.4|5923.6|5926.9|5924.1|5909|5906.2|744
1616718900000|2021-03-26 00:35:00|5926.9|5924.1|5923.5|5920.7|5929.9|5927.1|5922.1|5919.3|705
1616719200000|2021-03-26 00:40:00|5924|5921.2|5927|5924.2|5933|5930.2|5921|5918.2|546
1616719500000|2021-03-26 00:45:00|5926|5923.2|5927|5924.2|5933.1|5930.3|5924|5921.2|405
1616719800000|2021-03-26 00:50:00|5927.4|5924.6|5932|5929.2|5933|5930.2|5927|5924.2|221
1616720100000|2021-03-26 00:55:00|5931.9|5929.1|5931|5928.2|5933.9|5931.1|5927.6|5924.8|363
1616720400000|2021-03-26 01:00:00|5930|5927.2|5925|5922.2|5942.9|5940.1|5923.4|5920.6|1121
1616720700000|2021-03-26 01:05:00|5925.4|5922.6|5922|5919.2|5926|5923.2|5918|5915.2|449
1616721000000|2021-03-26 01:10:00|5920|5917.2|5923.8|5921|5926.6|5923.8|5917|5914.2|1203
1616721300000|2021-03-26 01:15:00|5924.2|5921.4|5921.8|5919|5926.7|5923.9|5916.9|5914.1|318
1616721600000|2021-03-26 01:20:00|5922.7|5919.9|5912|5909.2|5923.8|5921|5911.9|5909.1|1268
1616721900000|2021-03-26 01:25:00|5912.4|5909.6|5914.8|5912|5915.8|5913|5912|5909.2|348
1616722200000|2021-03-26 01:30:00|5914.4|5911.6|5923|5920.2|5923.8|5921|5913.8|5911|504
1616722500000|2021-03-26 01:35:00|5923.4|5920.6|5923.4|5920.6|5925.9|5923.1|5920.9|5918.1|330
1616722800000|2021-03-26 01:40:00|5923.8|5921|5923.8|5921|5924.7|5921.9|5917.8|5915|238
1616723100000|2021-03-26 01:45:00|5923|5920.2|5915.9|5913.1|5923|5920.2|5915.4|5912.6|219
1616723400000|2021-03-26 01:50:00|5915.8|5913|5917.4|5914.6|5920.9|5918.1|5912.9|5910.1|431
1616723700000|2021-03-26 01:55:00|5917|5914.2|5917|5914.2|5922.8|5920|5914|5911.2|246
1616724000000|2021-03-26 02:00:00|5918.9|5916.1|5913.9|5911.1|5920.5|5917.7|5913.5|5910.7|274
1616724300000|2021-03-26 02:05:00|5914|5911.2|5914.4|5911.6|5916.2|5913.4|5910.8|5908|274
1616724600000|2021-03-26 02:10:00|5914.5|5911.7|5914.8|5912|5920|5917.2|5912.9|5910.1|210
1616724900000|2021-03-26 02:15:00|5914|5911.2|5912.8|5910|5916.4|5913.6|5911.8|5909|217
1616725200000|2021-03-26 02:20:00|5913.2|5910.4|5908.8|5906|5915.6|5912.8|5906.8|5904|403
1616725500000|2021-03-26 02:25:00|5908|5905.2|5902.8|5900|5909.8|5907|5899.7|5896.9|615
1616725800000|2021-03-26 02:30:00|5903.6|5900.8|5907.8|5905|5908.8|5906|5902.1|5899.3|420
1616726100000|2021-03-26 02:35:00|5907.4|5904.6|5908.8|5906|5910.8|5908|5906.8|5904|252
1616726400000|2021-03-26 02:40:00|5909.2|5906.4|5906.8|5904|5910.8|5908|5906.7|5903.9|226
1616726700000|2021-03-26 02:45:00|5907.2|5904.4|5904.8|5902|5910.2|5907.4|5903.8|5901|202
1616727000000|2021-03-26 02:50:00|5905.6|5902.8|5901.7|5898.9|5908.8|5906|5900.8|5898|264
1616727300000|2021-03-26 02:55:00|5902.7|5899.9|5901.2|5898.4|5903.8|5901|5899.7|5896.9|272
1616727600000|2021-03-26 03:00:00|5901.7|5898.9|5909.8|5907|5909.8|5907|5900.8|5898|260
1616727900000|2021-03-26 03:05:00|5910.2|5907.4|5914.8|5912|5914.8|5912|5909.8|5907|277
1616728200000|2021-03-26 03:10:00|5914.4|5911.6|5918.9|5916.1|5919.9|5917.1|5913.8|5911|305
1616728500000|2021-03-26 03:15:00|5918.8|5916|5919.8|5917|5922.8|5920|5917.8|5915|393
1616728800000|2021-03-26 03:20:00|5919.4|5916.6|5917.8|5915|5921.8|5919|5915.3|5912.5|238
1616729100000|2021-03-26 03:25:00|5918.6|5915.8|5914.8|5912|5920.8|5918|5913.8|5911|249
1616729400000|2021-03-26 03:30:00|5914.9|5912.1|5913.8|5911|5916.4|5913.6|5912.8|5910|141
1616729700000|2021-03-26 03:35:00|5914.8|5912|5919.8|5917|5919.8|5917|5913.9|5911.1|179
1616730000000|2021-03-26 03:40:00|5919.9|5917.1|5923.8|5921|5924.7|5921.9|5919.4|5916.6|226
1616730300000|2021-03-26 03:45:00|5923.7|5920.9|5919.8|5917|5925.8|5923|5919.8|5917|276
1616730600000|2021-03-26 03:50:00|5920.8|5918|5921.8|5919|5922.7|5919.9|5919.8|5917|91
1616730900000|2021-03-26 03:55:00|5921.4|5918.6|5922.8|5920|5924.9|5922.1|5920.8|5918|167
1616731200000|2021-03-26 04:00:00|5922.4|5919.6|5918.8|5916|5922.4|5919.6|5913.9|5911.1|261
1616731500000|2021-03-26 04:05:00|5918.9|5916.1|5918.8|5916|5921.9|5919.1|5917.8|5915|144
1616731800000|2021-03-26 04:10:00|5918.4|5915.6|5913.8|5911|5918.4|5915.6|5912.9|5910.1|167
1616732100000|2021-03-26 04:15:00|5913|5910.2|5919.8|5917|5919.8|5917|5913|5910.2|195
1616732400000|2021-03-26 04:20:00|5918.8|5916|5917.3|5914.5|5919.8|5917|5916.8|5914|47
1616732700000|2021-03-26 04:25:00|5917.4|5914.6|5922.8|5920|5922.8|5920|5916.8|5914|85
1616733000000|2021-03-26 04:30:00|5922.4|5919.6|5924.8|5922|5925.8|5923|5921.7|5918.9|308
1616733300000|2021-03-26 04:35:00|5923.9|5921.1|5922.8|5920|5925.8|5923|5922.8|5920|198
1616733600000|2021-03-26 04:40:00|5922.4|5919.6|5922.8|5920|5925.6|5922.8|5922.4|5919.6|77
1616733900000|2021-03-26 04:45:00|5922|5919.2|5922.8|5920|5923.9|5921.1|5921.8|5919|47
1616734200000|2021-03-26 04:50:00|5922.7|5919.9|5918.8|5916|5924.8|5922|5918.8|5916|86
1616734500000|2021-03-26 04:55:00|5918|5915.2|5922.8|5920|5922.8|5920|5916.8|5914|233
1616734800000|2021-03-26 05:00:00|5922.4|5919.6|5918.8|5916|5924.8|5922|5918.8|5916|286
1616735100000|2021-03-26 05:05:00|5919.6|5916.8|5921.8|5919|5922.8|5920|5919.6|5916.8|126
1616735400000|2021-03-26 05:10:00|5922.8|5920|5922.8|5920|5924.8|5922|5921.8|5919|135
1616735700000|2021-03-26 05:15:00|5923.3|5920.5|5922.8|5920|5923.8|5921|5920.8|5918|100
1616736000000|2021-03-26 05:20:00|5922.9|5920.1|5921.8|5919|5924.7|5921.9|5920.8|5918|90
1616736300000|2021-03-26 05:25:00|5920.8|5918|5921.8|5919|5922.8|5920|5920.8|5918|76
1616736600000|2021-03-26 05:30:00|5922.3|5919.5|5934.8|5932|5935.7|5932.9|5922.3|5919.5|622
1616736900000|2021-03-26 05:35:00|5935.7|5932.9|5936.8|5934|5940.8|5938|5932.8|5930|632
1616737200000|2021-03-26 05:40:00|5936.9|5934.1|5933.8|5931|5939.9|5937.1|5932.8|5930|330
1616737500000|2021-03-26 05:45:00|5934.8|5932|5935.8|5933|5939.2|5936.4|5931.9|5929.1|368
1616737800000|2021-03-26 05:50:00|5935.2|5932.4|5931.8|5929|5935.8|5933|5929.8|5927|309
1616738100000|2021-03-26 05:55:00|5932.3|5929.5|5937.8|5935|5938.4|5935.6|5931.8|5929|314
1616738400000|2021-03-26 06:00:00|5937.9|5935.1|5929.8|5927|5940.8|5938|5929.8|5927|439
1616738700000|2021-03-26 06:05:00|5929.4|5926.6|5935.8|5933|5941.8|5939|5928.9|5926.1|620
1616739000000|2021-03-26 06:10:00|5935.4|5932.6|5938.8|5936|5941.8|5939|5934.8|5932|293
1616739300000|2021-03-26 06:15:00|5938.4|5935.6|5937.8|5935|5938.8|5936|5931.8|5929|354
1616739600000|2021-03-26 06:20:00|5937.2|5934.4|5936.8|5934|5938.7|5935.9|5933.8|5931|210
1616739900000|2021-03-26 06:25:00|5935.8|5933|5934.8|5932|5936.8|5934|5932.8|5930|197
1616740200000|2021-03-26 06:30:00|5933.8|5931|5962.8|5960|5963.7|5960.9|5933.3|5930.5|1455
1616740500000|2021-03-26 06:35:00|5963.2|5960.4|5959.8|5957|5972.8|5970|5959.4|5956.6|1354
1616740800000|2021-03-26 06:40:00|5959.4|5956.6|5960.8|5958|5961.8|5959|5954.8|5952|476
1616741100000|2021-03-26 06:45:00|5960.9|5958.1|5960.2|5957.4|5968.8|5966|5959.8|5957|602
1616741400000|2021-03-26 06:50:00|5960.6|5957.8|5958.8|5956|5969.2|5966.4|5958.7|5955.9|431
1616741700000|2021-03-26 06:55:00|5959.2|5956.4|5960.3|5957.5|5962.8|5960|5954.6|5951.8|515
1616742000000|2021-03-26 07:00:00|5959.8|5957|5965.8|5963|5970.2|5967.4|5955.7|5952.9|990
1616742300000|2021-03-26 07:05:00|5965.3|5962.5|5971.8|5969|5972.7|5969.9|5963.4|5960.6|766
1616742600000|2021-03-26 07:10:00|5972.2|5969.4|5969.8|5967|5977.2|5974.4|5965.8|5963|793
1616742900000|2021-03-26 07:15:00|5969.4|5966.6|5974.8|5972|5978.8|5976|5967.8|5965|633
1616743200000|2021-03-26 07:20:00|5975.2|5972.4|5979.4|5976.6|5980.8|5978|5974.8|5972|516
1616743500000|2021-03-26 07:25:00|5979.3|5976.5|5967.8|5965|5980.8|5978|5966.4|5963.6|747
1616743800000|2021-03-26 07:30:00|5966.7|5963.9|5978.8|5976|5980.7|5977.9|5962.7|5959.9|934
1616744100000|2021-03-26 07:35:00|5978.4|5975.6|5967.4|5964.6|5980.8|5978|5965.8|5963|652
1616744400000|2021-03-26 07:40:00|5967.3|5964.5|5966.8|5964|5971.8|5969|5964.4|5961.6|645
1616744700000|2021-03-26 07:45:00|5966|5963.2|5980.7|5977.9|5981.6|5978.8|5965.8|5963|1012
1616745000000|2021-03-26 07:50:00|5979.9|5977.1|5976.8|5974|5983.3|5980.5|5975.8|5973|782
1616745300000|2021-03-26 07:55:00|5976.7|5973.9|5974.8|5972|5976.8|5974|5966.8|5964|766
1616745600000|2021-03-26 08:00:00|5974.7|5971.9|5996.7|5993.9|6003.7|6000.9|5973.7|5970.9|3214
1616745900000|2021-03-26 08:05:00|5996.8|5994|6000.7|5997.9|6009.3|6006.5|5995.8|5993|1493
1616746200000|2021-03-26 08:10:00|6000.8|5998|5987.7|5984.9|6005.7|6002.9|5983.8|5981|1543
1616746500000|2021-03-26 08:15:00|5988.5|5985.7|5990.7|5987.9|5998.7|5995.9|5987.9|5985.1|839
1616746800000|2021-03-26 08:20:00|5991.2|5988.4|6002.8|6000|6008.8|6006|5990.8|5988|1131
1616747100000|2021-03-26 08:25:00|6003.5|6000.7|5999.9|5997.1|6008.2|6005.4|5994.8|5992|1381
1616747400000|2021-03-26 08:30:00|6001.4|5998.6|6007.8|6005|6016.8|6014|6001|5998.2|1905
1616747700000|2021-03-26 08:35:00|6008|6005.2|6011.8|6009|6016.7|6013.9|6005.8|6003|1106
1616748000000|2021-03-26 08:40:00|6012.7|6009.9|6006.8|6004|6014.8|6012|6004.8|6002|936
1616748300000|2021-03-26 08:45:00|6005.8|6003|6009.8|6007|6011.8|6009|6001.9|5999.1|731
1616748600000|2021-03-26 08:50:00|6009|6006.2|5996.8|5994|6010.8|6008|5995.8|5993|943
1616748900000|2021-03-26 08:55:00|5996.9|5994.1|5995.8|5993|5998.8|5996|5992.4|5989.6|754
1616749200000|2021-03-26 09:00:00|5995|5992.2|5992.2|5989.4|6005.4|6002.6|5991.9|5989.1|1223
1616749500000|2021-03-26 09:05:00|5991.8|5989|5985.9|5983.1|5993.8|5991|5977.2|5974.4|1950
1616749800000|2021-03-26 09:10:00|5985.8|5983|5975.8|5973|5986.7|5983.9|5974.9|5972.1|1095
1616750100000|2021-03-26 09:15:00|5975.4|5972.6|5968.4|5965.6|5975.8|5973|5936.7|5933.9|4003
1616750400000|2021-03-26 09:20:00|5968|5965.2|5975.7|5972.9|5977.8|5975|5955.8|5953|1504
1616750700000|2021-03-26 09:25:00|5974.9|5972.1|5962.8|5960|5978.8|5976|5960.8|5958|1037
1616751000000|2021-03-26 09:30:00|5962.3|5959.5|5975.8|5973|5978.8|5976|5956.3|5953.5|1183
1616751300000|2021-03-26 09:35:00|5975|5972.2|5972.8|5970|5975.8|5973|5961.9|5959.1|644
1616751600000|2021-03-26 09:40:00|5972.4|5969.6|5970.8|5968|5972.8|5970|5965.4|5962.6|526
1616751900000|2021-03-26 09:45:00|5970|5967.2|5975.8|5973|5979.8|5977|5965.9|5963.1|744
1616752200000|2021-03-26 09:50:00|5976.2|5973.4|5981.8|5979|5983.7|5980.9|5968.8|5966|913
1616752500000|2021-03-26 09:55:00|5980.8|5978|5991.8|5989|5993.2|5990.4|5979.8|5977|1046
1616752800000|2021-03-26 10:00:00|5991.7|5988.9|5992.8|5990|5995.9|5993.1|5990.8|5988|706
1616753100000|2021-03-26 10:05:00|5992.7|5989.9|5986.8|5984|5996.8|5994|5983.8|5981|988
1616753400000|2021-03-26 10:10:00|5988.5|5985.7|5990.8|5988|5998.8|5996|5987.9|5985.1|877
1616753700000|2021-03-26 10:15:00|5990.4|5987.6|5992.8|5990|5994.9|5992.1|5986.8|5984|740
1616754000000|2021-03-26 10:20:00|5992.9|5990.1|5986.8|5984|5996.9|5994.1|5983.8|5981|625
1616754300000|2021-03-26 10:25:00|5986.4|5983.6|5975.9|5973.1|5991.3|5988.5|5975.7|5972.9|679
1616754600000|2021-03-26 10:30:00|5975.8|5973|5971.3|5968.5|5976.8|5974|5967.9|5965.1|876
1616754900000|2021-03-26 10:35:00|5971.7|5968.9|5973.8|5971|5974.8|5972|5965.9|5963.1|727
1616755200000|2021-03-26 10:40:00|5973.9|5971.1|5978.8|5976|5979.8|5977|5970.7|5967.9|669
1616755500000|2021-03-26 10:45:00|5978.7|5975.9|5979.4|5976.6|5981.7|5978.9|5975.8|5973|388
1616755800000|2021-03-26 10:50:00|5979.8|5977|5985.9|5983.1|5989.2|5986.4|5977.8|5975|557
1616756100000|2021-03-26 10:55:00|5985.8|5983|5985.8|5983|5986.9|5984.1|5981.9|5979.1|348
1616756400000|2021-03-26 11:00:00|5985.9|5983.1|5981.8|5979|5988.8|5986|5979.8|5977|521
1616756700000|2021-03-26 11:05:00|5982.8|5980|5968.8|5966|5984.4|5981.6|5961.9|5959.1|1337
1616757000000|2021-03-26 11:10:00|5968.4|5965.6|5981.8|5979|5982.9|5980.1|5967.9|5965.1|1114
1616757300000|2021-03-26 11:15:00|5981.7|5978.9|5981.2|5978.4|5982.8|5980|5975.8|5973|305
1616757600000|2021-03-26 11:20:00|5981.7|5978.9|5979.9|5977.1|5986.9|5984.1|5978.7|5975.9|642
1616757900000|2021-03-26 11:25:00|5979.8|5977|5963.8|5961|5983.9|5981.1|5962.8|5960|910
1616758200000|2021-03-26 11:30:00|5962.9|5960.1|5976.8|5974|5981.8|5979|5962.7|5959.9|1395
1616758500000|2021-03-26 11:35:00|5977.2|5974.4|5985.8|5983|5986.8|5984|5975.8|5973|697
1616758800000|2021-03-26 11:40:00|5985.9|5983.1|5996.8|5994|5998.5|5995.7|5984.8|5982|1209
1616759100000|2021-03-26 11:45:00|5997.5|5994.7|6010.8|6008|6011.9|6009.1|5997.5|5994.7|2159
1616759400000|2021-03-26 11:50:00|6011.9|6009.1|6022.7|6019.9|6027.8|6025|6011.8|6009|2054
1616759700000|2021-03-26 11:55:00|6022.8|6020|6015.8|6013|6026.8|6024|6015.4|6012.6|1226
1616760000000|2021-03-26 12:00:00|6016.7|6013.9|6011.8|6009|6021.8|6019|6008.9|6006.1|1443
1616760300000|2021-03-26 12:05:00|6012.2|6009.4|6012.8|6010|6016.8|6014|6009.8|6007|883
1616760600000|2021-03-26 12:10:00|6013.2|6010.4|6010.8|6008|6018.8|6016|6009.8|6007|839
1616760900000|2021-03-26 12:15:00|6011.2|6008.4|5986.8|5984|6014.8|6012|5980.9|5978.1|2720
1616761200000|2021-03-26 12:20:00|5986|5983.2|5991.5|5988.7|5993.4|5990.6|5981.3|5978.5|6844
1616761500000|2021-03-26 12:25:00|5991.7|5988.9|5995.5|5992.7|6002.5|5999.7|5987.2|5984.4|1315
1616761800000|2021-03-26 12:30:00|5994.8|5992|6004.5|6001.7|6007.4|6004.6|5992.5|5989.7|2164
1616762100000|2021-03-26 12:35:00|6004.7|6001.9|6001.5|5998.7|6005.4|6002.6|5996|5993.2|888
1616762400000|2021-03-26 12:40:00|6002.5|5999.7|5995.5|5992.7|6003.5|6000.7|5992.2|5989.4|3074
1616762700000|2021-03-26 12:45:00|5995.2|5992.4|5988.5|5985.7|5998.2|5995.4|5986.5|5983.7|2181
1616763000000|2021-03-26 12:50:00|5988.7|5985.9|5988.5|5985.7|5992.5|5989.7|5984.5|5981.7|3025
1616763300000|2021-03-26 12:55:00|5988.7|5985.9|5994.5|5991.7|5994.7|5991.9|5986.7|5983.9|1734
1616763600000|2021-03-26 13:00:00|5993.8|5991|6045.2|6042.4|6051.3|6048.5|5981.2|5978.4|12250
1616763900000|2021-03-26 13:05:00|6044.8|6042|6047.7|6044.9|6062.2|6059.4|6042.3|6039.5|5198
1616764200000|2021-03-26 13:10:00|6047.3|6044.5|6027.3|6024.5|6058.2|6055.4|6025.4|6022.6|5809
1616764500000|2021-03-26 13:15:00|6027.4|6024.6|6039.3|6036.5|6039.3|6036.5|6021.3|6018.5|3340
1616764800000|2021-03-26 13:20:00|6038.4|6035.6|6060.3|6057.5|6061.2|6058.4|6034.7|6031.9|3626
1616765100000|2021-03-26 13:25:00|6060.2|6057.4|6070.3|6067.5|6072.2|6069.4|6060.2|6057.4|4140
1616765400000|2021-03-26 13:30:00|6070.2|6067.4|6072.3|6069.5|6077.2|6074.4|6061.2|6058.4|4305
1616765700000|2021-03-26 13:35:00|6073.2|6070.4|6065.3|6062.5|6080.2|6077.4|6062.4|6059.6|4112
1616766000000|2021-03-26 13:40:00|6065.4|6062.6|6063.9|6061.1|6081.9|6079.1|6059.2|6056.4|6722
1616766300000|2021-03-26 13:45:00|6064|6061.2|6059|6056.2|6068.9|6066.1|6052.9|6050.1|3214
1616766600000|2021-03-26 13:50:00|6058.3|6055.5|6054.9|6052.1|6090.9|6088.1|6049.3|6046.5|5891
1616766900000|2021-03-26 13:55:00|6055|6052.2|6066.7|6063.9|6070|6067.2|6049.4|6046.6|5431
1616767200000|2021-03-26 14:00:00|6066.3|6063.5|6074.3|6071.5|6082.2|6079.4|6066.3|6063.5|4570
1616767500000|2021-03-26 14:05:00|6074.7|6071.9|6089.4|6086.6|6090.3|6087.5|6073.3|6070.5|3510
1616767800000|2021-03-26 14:10:00|6089.3|6086.5|6099.3|6096.5|6102.2|6099.4|6085.4|6082.6|3971
1616768100000|2021-03-26 14:15:00|6098.5|6095.7|6082.4|6079.6|6105.3|6102.5|6080.4|6077.6|3642
1616768400000|2021-03-26 14:20:00|6082.3|6079.5|6101.9|6099.1|6101.9|6099.1|6081.5|6078.7|6027
1616768700000|2021-03-26 14:25:00|6101.5|6098.7|6097.5|6094.7|6108.9|6106.1|6093.2|6090.4|3740
1616769000000|2021-03-26 14:30:00|6097.9|6095.1|6115.9|6113.1|6121.7|6118.9|6097.9|6095.1|4897
1616769300000|2021-03-26 14:35:00|6115.8|6113|6087.7|6084.9|6118.9|6116.1|6083.2|6080.4|5221
1616769600000|2021-03-26 14:40:00|6087.5|6084.7|6101|6098.2|6103.2|6100.4|6087.2|6084.4|2523
1616769900000|2021-03-26 14:45:00|6102|6099.2|6099.2|6096.4|6123.8|6121|6099|6096.2|4938
1616770200000|2021-03-26 14:50:00|6099|6096.2|6095.2|6092.4|6113|6110.2|6091.9|6089.1|2483
1616770500000|2021-03-26 14:55:00|6095.5|6092.7|6093.2|6090.4|6102.9|6100.1|6085.5|6082.7|2719
1616770800000|2021-03-26 15:00:00|6093.9|6091.1|6104|6101.2|6110.2|6107.4|6093.2|6090.4|3011
1616771100000|2021-03-26 15:05:00|6104.2|6101.4|6090|6087.2|6105|6102.2|6088|6085.2|2181
1616771400000|2021-03-26 15:10:00|6090.8|6088|6086.2|6083.4|6095.4|6092.6|6080|6077.2|3318
1616771700000|2021-03-26 15:15:00|6086|6083.2|6090.7|6087.9|6101.9|6099.1|6084|6081.2|3883
1616772000000|2021-03-26 15:20:00|6090.3|6087.5|6095.2|6092.4|6100|6097.2|6083.3|6080.5|2997
1616772300000|2021-03-26 15:25:00|6095.7|6092.9|6102.2|6099.4|6103.2|6100.4|6086.3|6083.5|3532
1616772600000|2021-03-26 15:30:00|6102|6099.2|6106|6103.2|6115.9|6113.1|6102|6099.2|4009
1616772900000|2021-03-26 15:35:00|6106.2|6103.4|6113.9|6111.1|6119|6116.2|6106|6103.2|2567
1616773200000|2021-03-26 15:40:00|6114|6111.2|6112.9|6110.1|6117.9|6115.1|6111.4|6108.6|1323
1616773500000|2021-03-26 15:45:00|6113|6110.2|6107.2|6104.4|6122|6119.2|6105.2|6102.4|3478
1616773800000|2021-03-26 15:50:00|6106.8|6104|6099.3|6096.5|6109.2|6106.4|6094.2|6091.4|2181
1616774100000|2021-03-26 15:55:00|6100.2|6097.4|6097.3|6094.5|6107.4|6104.6|6096.3|6093.5|2808
1616774400000|2021-03-26 16:00:00|6098.3|6095.5|6120.2|6117.4|6122.2|6119.4|6097.2|6094.4|4020
1616774700000|2021-03-26 16:05:00|6119.8|6117|6080.5|6077.7|6119.8|6117|6071.4|6068.6|5712
1616775000000|2021-03-26 16:10:00|6080.7|6077.9|6089.4|6086.6|6095.2|6092.4|6079.8|6077|2483
1616775300000|2021-03-26 16:15:00|6089.8|6087|6091.3|6088.5|6098.3|6095.5|6086.3|6083.5|2221
1616775600000|2021-03-26 16:20:00|6091.4|6088.6|6093.4|6090.6|6099.3|6096.5|6089.7|6086.9|1707
1616775900000|2021-03-26 16:25:00|6093.7|6090.9|6097.8|6095|6098.7|6095.9|6081.8|6079|3727
1616776200000|2021-03-26 16:30:00|6098.5|6095.7|6109.4|6106.6|6115.3|6112.5|6095.8|6093|5120
1616776500000|2021-03-26 16:35:00|6109|6106.2|6098.5|6095.7|6111.2|6108.4|6093.8|6091|1745
1616776800000|2021-03-26 16:40:00|6098.7|6095.9|6107.4|6104.6|6108.7|6105.9|6097.5|6094.7|1549
1616777100000|2021-03-26 16:45:00|6107.5|6104.7|6113.4|6110.6|6113.4|6110.6|6103.4|6100.6|2611
1616777400000|2021-03-26 16:50:00|6114.2|6111.4|6124.3|6121.5|6133.2|6130.4|6112.5|6109.7|5360
1616777700000|2021-03-26 16:55:00|6124.4|6121.6|6100.7|6097.9|6126.2|6123.4|6100.7|6097.9|3480
1616778000000|2021-03-26 17:00:00|6101.5|6098.7|6111.4|6108.6|6112.7|6109.9|6100.5|6097.7|3338
1616778300000|2021-03-26 17:05:00|6111.5|6108.7|6117.4|6114.6|6125.2|6122.4|6110.4|6107.6|2191
1616778600000|2021-03-26 17:10:00|6118.4|6115.6|6123.4|6120.6|6128.4|6125.6|6115.8|6113|1518
1616778900000|2021-03-26 17:15:00|6123.5|6120.7|6116.5|6113.7|6127.4|6124.6|6115|6112.2|1186
1616779200000|2021-03-26 17:20:00|6117|6114.2|6112.5|6109.7|6120.7|6117.9|6108.4|6105.6|1591
1616779500000|2021-03-26 17:25:00|6112.4|6109.6|6119.7|6116.9|6120.5|6117.7|6110.5|6107.7|1568
1616779800000|2021-03-26 17:30:00|6119.5|6116.7|6118.5|6115.7|6121.4|6118.6|6114.7|6111.9|1560
1616780100000|2021-03-26 17:35:00|6117.7|6114.9|6115.4|6112.6|6120.7|6117.9|6112|6109.2|2464
1616780400000|2021-03-26 17:40:00|6115.5|6112.7|6105.7|6102.9|6115.5|6112.7|6104.7|6101.9|2435
1616780700000|2021-03-26 17:45:00|6106|6103.2|6110.5|6107.7|6114.7|6111.9|6105.7|6102.9|1030
1616781000000|2021-03-26 17:50:00|6109.7|6106.9|6116.4|6113.6|6118.4|6115.6|6107.5|6104.7|1922
1616781300000|2021-03-26 17:55:00|6115.4|6112.6|6127.4|6124.6|6136.5|6133.7|6115.4|6112.6|3798
1616781600000|2021-03-26 18:00:00|6127.3|6124.5|6127.2|6124.4|6135.4|6132.6|6120.2|6117.4|2312
1616781900000|2021-03-26 18:05:00|6127.3|6124.5|6122.9|6120.1|6131.3|6128.5|6119.3|6116.5|2347
1616782200000|2021-03-26 18:10:00|6123.3|6120.5|6106.7|6103.9|6125.3|6122.5|6102.5|6099.7|7260
1616782500000|2021-03-26 18:15:00|6106.5|6103.7|6110.5|6107.7|6111.7|6108.9|6097.5|6094.7|2556
1616782800000|2021-03-26 18:20:00|6110.7|6107.9|6112.4|6109.6|6118.7|6115.9|6101.5|6098.7|2322
1616783100000|2021-03-26 18:25:00|6113.5|6110.7|6099.7|6096.9|6113.5|6110.7|6093.7|6090.9|9207
1616783400000|2021-03-26 18:30:00|6100.4|6097.6|6085.9|6083.1|6104.9|6102.1|6085.9|6083.1|4157
1616783700000|2021-03-26 18:35:00|6086.8|6084|6077.9|6075.1|6087.4|6084.6|6075.9|6073.1|1856
1616784000000|2021-03-26 18:40:00|6078.4|6075.6|6085.8|6083|6085.9|6083.1|6072.9|6070.1|1910
1616784300000|2021-03-26 18:45:00|6085.9|6083.1|6085.9|6083.1|6091.9|6089.1|6083.9|6081.1|1297
1616784600000|2021-03-26 18:50:00|6085.8|6083|6093.9|6091.1|6094.8|6092|6082.9|6080.1|1113
1616784900000|2021-03-26 18:55:00|6093.8|6091|6098.9|6096.1|6099.2|6096.4|6092.8|6090|1093
1616785200000|2021-03-26 19:00:00|6098.5|6095.7|6097.2|6094.4|6099.2|6096.4|6096|6093.2|797
1616785500000|2021-03-26 19:05:00|6097.9|6095.1|6093|6090.2|6097.9|6095.1|6091.3|6088.5|641
1616785800000|2021-03-26 19:10:00|6092.9|6090.1|6091|6088.2|6094|6091.2|6087|6084.2|593
1616786100000|2021-03-26 19:15:00|6091.2|6088.4|6089.2|6086.4|6092.2|6089.4|6086.9|6084.1|1084
1616786400000|2021-03-26 19:20:00|6088.7|6085.9|6085|6082.2|6089.2|6086.4|6082.2|6079.4|403
1616786700000|2021-03-26 19:25:00|6085.2|6082.4|6084.2|6081.4|6087|6084.2|6080.2|6077.4|445
1616787000000|2021-03-26 19:30:00|6084.5|6081.7|6080.9|6078.1|6087.5|6084.7|6079.9|6077.1|483
1616787300000|2021-03-26 19:35:00|6080|6077.2|6080.9|6078.1|6084.9|6082.1|6075.9|6073.1|722
1616787600000|2021-03-26 19:40:00|6080|6077.2|6077|6074.2|6082.9|6080.1|6075|6072.2|558
1616787900000|2021-03-26 19:45:00|6076.9|6074.1|6081|6078.2|6082.9|6080.1|6075|6072.2|400
1616788200000|2021-03-26 19:50:00|6081.8|6079|6085|6082.2|6087.7|6084.9|6080.9|6078.1|528
1616788500000|2021-03-26 19:55:00|6084.2|6081.4|6086.9|6084.1|6091.9|6089.1|6083.5|6080.7|624
1616788800000|2021-03-26 20:00:00|6087.3|6084.5|6080.5|6077.7|6087.3|6084.5|6079.9|6077.1|395
1616789100000|2021-03-26 20:05:00|6080.9|6078.1|6083.8|6081|6086.7|6083.9|6080.9|6078.1|406
1616789400000|2021-03-26 20:10:00|6084.2|6081.4|6085.8|6083|6086.7|6083.9|6081.9|6079.1|178
1616789700000|2021-03-26 20:15:00|6085.7|6082.9|6086.2|6083.4|6086.7|6083.9|6083.8|6081|206
1616790000000|2021-03-26 20:20:00|6085.8|6083|6084.9|6082.1|6086.7|6083.9|6083.8|6081|105
1616790300000|2021-03-26 20:25:00|6085.4|6082.6|6084.8|6082|6085.9|6083.1|6083.8|6081|119
1616790600000|2021-03-26 20:30:00|6084.9|6082.1|6083.3|6080.5|6085.9|6083.1|6081.9|6079.1|191
1616790900000|2021-03-26 20:35:00|6083.7|6080.9|6083.8|6081|6084.7|6081.9|6081.9|6079.1|107
1616791200000|2021-03-26 20:40:00|6084.2|6081.4|6082.8|6080|6084.8|6082|6082.8|6080|232
1616791500000|2021-03-26 20:45:00|6082.7|6079.9|6080.8|6078|6084.8|6082|6076.9|6074.1|528
1616791800000|2021-03-26 20:50:00|6080.4|6077.6|6079.4|6076.6|6084.8|6082|6078.9|6076.1|325
1616792100000|2021-03-26 20:55:00|6079.8|6077|6079.4|6069.4|6081.9|6078.1|6072.8|6068.9|655
1616968800000|2021-03-28 22:00:00|6084.3|6074.3|6061.7|6058.9|6090.3|6084.8|6059.7|6056.8|850
1616969100000|2021-03-28 22:05:00|6061.4|6058.6|6046.2|6043.4|6063.7|6060.9|6040.4|6037.6|882
1616969400000|2021-03-28 22:10:00|6046.7|6043.9|6054.7|6051.9|6057.2|6054.4|6046.7|6043.9|682
1616969700000|2021-03-28 22:15:00|6054.2|6051.4|6059.2|6056.4|6062.9|6059.5|6051.7|6048.9|242
1616970000000|2021-03-28 22:20:00|6058.6|6055.8|6068.2|6065.4|6070.2|6066.4|6052.7|6049.9|512
1616970300000|2021-03-28 22:25:00|6068.1|6065.3|6066.2|6063.4|6068.1|6065.3|6064.1|6061.3|121
1616970600000|2021-03-28 22:30:00|6066.7|6063.9|6060.2|6057.4|6067.9|6065.1|6057.4|6054.6|346
1616970900000|2021-03-28 22:35:00|6059.7|6056.9|6059.7|6056.9|6060.9|6058.1|6058.7|6055.9|73
1616971200000|2021-03-28 22:40:00|6060.1|6057.3|6068.7|6065.9|6068.7|6065.9|6060.1|6057.3|154
1616971500000|2021-03-28 22:45:00|6069.2|6066.4|6069.7|6066.9|6069.9|6067.1|6066.7|6063.9|116
1616971800000|2021-03-28 22:50:00|6069.1|6066.3|6073.4|6070.6|6074.4|6071.6|6065.9|6063.1|705
1616972100000|2021-03-28 22:55:00|6074.1|6071.3|6071.1|6068.3|6074.2|6071.3|6070.1|6067.3|85
1616972400000|2021-03-28 23:00:00|6071.4|6068.6|6075.1|6072.3|6076.6|6073.8|6071.1|6068.3|167
1616972700000|2021-03-28 23:05:00|6074.8|6072|6076.4|6073.6|6076.4|6073.6|6073.4|6070.6|79
1616973000000|2021-03-28 23:10:00|6076.1|6073.3|6079.1|6076.3|6082.4|6079.6|6075.4|6072.6|257
1616973300000|2021-03-28 23:15:00|6080|6076|6081.9|6079.1|6085.6|6082.8|6079.4|6076|397
1616973600000|2021-03-28 23:20:00|6082.1|6079.3|6074.1|6071.3|6082.4|6079.6|6072.1|6069.3|310
1616973900000|2021-03-28 23:25:00|6074.4|6071.6|6068.4|6065.6|6075.4|6072.6|6067.4|6064.6|327
1616974200000|2021-03-28 23:30:00|6069.1|6066.3|6073.4|6070.6|6074.4|6071.6|6062.1|6059.3|290
1616974500000|2021-03-28 23:35:00|6073.8|6071|6074.4|6071.6|6075.4|6072.6|6072.4|6069.6|74
1616974800000|2021-03-28 23:40:00|6074.8|6072|6078.8|6076|6081.4|6078.6|6074.4|6071.6|173
1616975100000|2021-03-28 23:45:00|6079.1|6076.3|6077.4|6074.6|6079.6|6076.8|6074.9|6072.1|128
1616975400000|2021-03-28 23:50:00|6077.8|6075|6073.1|6070.3|6079.1|6076.3|6071.4|6068.6|114
1616975700000|2021-03-28 23:55:00|6073.3|6070.5|6075.4|6072.6|6075.6|6072.8|6072.1|6069.3|96
1616976000000|2021-03-29 00:00:00|6076.4|6073.6|6081.4|6078.6|6081.4|6078.6|6071.4|6068.6|799
1616976300000|2021-03-29 00:05:00|6080.4|6077.6|6100.4|6097.6|6108.9|6106.1|6080.4|6077.6|1540
1616976600000|2021-03-29 00:10:00|6100.1|6097.3|6098.4|6095.6|6111.4|6108.6|6096.1|6093.3|764
1616976900000|2021-03-29 00:15:00|6097.9|6095.1|6097.4|6094.6|6100.1|6097.3|6094.1|6091.3|277
1616977200000|2021-03-29 00:20:00|6097.1|6094.3|6108.4|6105.6|6109.4|6106.6|6096.1|6093.3|373
1616977500000|2021-03-29 00:25:00|6108.1|6105.3|6115.4|6112.6|6119.3|6116.5|6105.4|6102.6|682
1616977800000|2021-03-29 00:30:00|6115.1|6112.3|6116.6|6113.8|6118.4|6115.6|6108.4|6105.6|350
1616978100000|2021-03-29 00:35:00|6116.4|6113.6|6112.6|6109.8|6116.4|6113.6|6110.6|6107.8|305
1616978400000|2021-03-29 00:40:00|6112.4|6109.6|6105.4|6102.6|6112.6|6109.8|6103.4|6100.6|277
1616978700000|2021-03-29 00:45:00|6105.3|6102.5|6113.4|6110.6|6113.4|6110.6|6105.3|6102.5|204
1616979000000|2021-03-29 00:50:00|6113.6|6110.8|6110.4|6107.6|6117.4|6114.6|6108.4|6105.6|331
1616979300000|2021-03-29 00:55:00|6110.1|6107.3|6110.4|6107.6|6110.4|6107.6|6106.4|6103.6|140
1616979600000|2021-03-29 01:00:00|6109.7|6106.9|6091.4|6088.6|6112.4|6109.6|6089.7|6086.9|1074
1616979900000|2021-03-29 01:05:00|6091.1|6088.3|6080.4|6077.6|6093.4|6090.6|6075.6|6072.8|1032
1616980200000|2021-03-29 01:10:00|6080.8|6078|6080.4|6077.6|6088.9|6086.1|6077.1|6074.3|681
1616980500000|2021-03-29 01:15:00|6080.1|6077.3|6075.8|6073|6082.8|6080|6072.4|6069.6|745
1616980800000|2021-03-29 01:20:00|6075.4|6072.6|6073.6|6070.8|6081.4|6078.6|6071.6|6068.8|408
1616981100000|2021-03-29 01:25:00|6074.1|6071.3|6081.3|6078.5|6083.9|6081.1|6073.6|6070.8|435
1616981400000|2021-03-29 01:30:00|6081.4|6078.6|6079.4|6076.6|6087.4|6084.6|6076.7|6073.9|450
1616981700000|2021-03-29 01:35:00|6079.6|6076.8|6069.4|6066.6|6080.4|6077.6|6067.4|6064.6|785
1616982000000|2021-03-29 01:40:00|6069.6|6066.8|6085.4|6082.6|6085.4|6082.6|6067.4|6064.6|455
1616982300000|2021-03-29 01:45:00|6085.9|6083.1|6081.4|6078.6|6086.4|6083.6|6078.4|6075.6|379
1616982600000|2021-03-29 01:50:00|6082.4|6079.6|6078.4|6075.6|6086.3|6083.5|6077.9|6075.1|305
1616982900000|2021-03-29 01:55:00|6079.3|6076.5|6077.4|6074.6|6079.3|6076.5|6071.9|6069.1|380
1616983200000|2021-03-29 02:00:00|6077.1|6074.3|6075.1|6072.3|6077.4|6074.6|6069.4|6066.6|397
1616983500000|2021-03-29 02:05:00|6075.4|6072.6|6082.4|6079.6|6083.1|6080.3|6072.4|6069.6|343
1616983800000|2021-03-29 02:10:00|6081.9|6079.1|6080.4|6077.6|6085.4|6082.6|6080.4|6077.6|311
1616984100000|2021-03-29 02:15:00|6080.8|6078|6083.4|6080.6|6084.4|6081.6|6078.3|6075.5|343
1616984400000|2021-03-29 02:20:00|6083.3|6080.5|6084.8|6082|6085.3|6082.5|6081.3|6078.5|164
1616984700000|2021-03-29 02:25:00|6085.1|6082.3|6087.4|6084.6|6089.3|6086.5|6084.3|6081.5|353
1616985000000|2021-03-29 02:30:00|6088.1|6085.3|6092.6|6089.8|6100.1|6097.3|6084.4|6081.6|1931
1616985300000|2021-03-29 02:35:00|6093.4|6090.6|6082.4|6079.6|6093.4|6090.6|6079.6|6076.8|726
1616985600000|2021-03-29 02:40:00|6082.1|6079.3|6078.4|6075.6|6085.1|6082.3|6077.4|6074.6|425
1616985900000|2021-03-29 02:45:00|6078.1|6075.3|6065.4|6062.6|6079.6|6076.8|6058.2|6055.4|1441
1616986200000|2021-03-29 02:50:00|6065.1|6062.3|6055.6|6052.8|6066.4|6063.6|6055.6|6052.8|472
1616986500000|2021-03-29 02:55:00|6055.1|6052.3|6058.1|6055.3|6058.6|6055.8|6052.6|6049.8|514
1616986800000|2021-03-29 03:00:00|6057.7|6054.9|6049.7|6046.9|6060.1|6057.3|6043.7|6040.9|856
1616987100000|2021-03-29 03:05:00|6049.6|6046.8|6049.6|6046.8|6050.6|6047.8|6045.6|6042.8|419
1616987400000|2021-03-29 03:10:00|6049.9|6047.1|6011.7|6008.9|6050.6|6047.8|5996.7|5993.9|3015
1616987700000|2021-03-29 03:15:00|6011.2|6008.4|5999.7|5996.9|6031.2|6028.4|5999.2|5996.4|1988
1616988000000|2021-03-29 03:20:00|5999.9|5997.1|5991.7|5988.9|6002.7|5999.9|5985.7|5982.9|2202
1616988300000|2021-03-29 03:25:00|5992.1|5989.3|6005.6|6002.8|6006.7|6003.9|5992.1|5989.3|951
1616988600000|2021-03-29 03:30:00|6005.7|6002.9|6001.4|5998.6|6006.7|6003.9|5991.7|5988.9|985
1616988900000|2021-03-29 03:35:00|6000.9|5998.1|6004.6|6001.8|6006.4|6003.6|5999.4|5996.6|373
1616989200000|2021-03-29 03:40:00|6004.9|6002.1|6011.4|6008.6|6014.4|6011.6|6003.4|6000.6|811
1616989500000|2021-03-29 03:45:00|6011.9|6009.1|6002.7|5999.9|6014.4|6011.6|6001.7|5998.9|711
1616989800000|2021-03-29 03:50:00|6002.6|5999.8|5995.7|5992.9|6002.7|5999.9|5987.4|5984.6|803
1616990100000|2021-03-29 03:55:00|5995.4|5992.6|5991.6|5988.8|5996.7|5993.9|5985.7|5982.9|530
1616990400000|2021-03-29 04:00:00|5991.1|5988.3|5998.9|5996.1|6006.7|6003.9|5990.6|5987.8|800
1616990700000|2021-03-29 04:05:00|5998.7|5995.9|5997.7|5994.9|6006.7|6003.9|5996.7|5993.9|478
1616991000000|2021-03-29 04:10:00|5998.1|5995.3|5996.7|5993.9|6003.1|6000.3|5992.7|5989.9|449
1616991300000|2021-03-29 04:15:00|5996.6|5993.8|6002.7|5999.9|6003.7|6000.9|5994.7|5991.9|392
1616991600000|2021-03-29 04:20:00|6001.7|5998.9|5995.6|5992.8|6005.4|6002.6|5995.1|5992.3|506
1616991900000|2021-03-29 04:25:00|5995.4|5992.6|5988.7|5985.9|5999.1|5996.3|5988.7|5985.9|614
1616992200000|2021-03-29 04:30:00|5988.1|5985.3|5992.6|5989.8|5992.6|5989.8|5975.4|5972.6|1636
1616992500000|2021-03-29 04:35:00|5991.9|5989.1|5993.7|5990.9|5994.7|5991.9|5989.6|5986.8|322
1616992800000|2021-03-29 04:40:00|5993.6|5990.8|5991.7|5988.9|5993.7|5990.9|5987.7|5984.9|275
1616993100000|2021-03-29 04:45:00|5991.9|5989.1|5990.7|5987.9|5992.7|5989.9|5982.6|5979.8|414
1616993400000|2021-03-29 04:50:00|5990.4|5987.6|5983.7|5980.9|5992.4|5989.6|5983.7|5980.9|253
1616993700000|2021-03-29 04:55:00|5983.6|5980.8|5988.6|5985.8|5991.1|5988.3|5979.6|5976.8|336
1616994000000|2021-03-29 05:00:00|5987.9|5985.1|5979.4|5976.6|5987.9|5985.1|5978.7|5975.9|315
1616994300000|2021-03-29 05:05:00|5979.7|5976.9|5949.9|5947.1|5979.9|5977.1|5949.7|5946.9|2352
1616994600000|2021-03-29 05:10:00|5950.4|5947.6|5954.7|5951.9|5958.9|5956.1|5944.9|5942.1|1825
1616994900000|2021-03-29 05:15:00|5955.1|5952.3|5957.7|5954.9|5964.7|5961.9|5954.1|5951.3|557
1616995200000|2021-03-29 05:20:00|5957.4|5954.6|5957.7|5954.9|5957.7|5954.9|5946.4|5943.6|744
1616995500000|2021-03-29 05:25:00|5957.1|5954.3|5961.7|5958.9|5963.7|5960.9|5956.6|5953.8|422
1616995800000|2021-03-29 05:30:00|5962.4|5959.6|5969.7|5966.9|5972.7|5969.9|5953.7|5950.9|968
1616996100000|2021-03-29 05:35:00|5969.2|5966.4|5953.7|5950.9|5969.6|5966.8|5951.7|5948.9|822
1616996400000|2021-03-29 05:40:00|5953.4|5950.6|5967.4|5964.6|5967.7|5964.9|5945.9|5943.1|946
1616996700000|2021-03-29 05:45:00|5967.7|5964.9|5960.2|5957.4|5967.7|5964.9|5952.7|5949.9|548
1616997000000|2021-03-29 05:50:00|5960.6|5957.8|5954.4|5951.6|5965.7|5962.9|5953.7|5950.9|373
1616997300000|2021-03-29 05:55:00|5954.7|5951.9|5958.7|5955.9|5969.2|5966.4|5954.7|5951.9|505
1616997600000|2021-03-29 06:00:00|5959.7|5956.9|5960.2|5957.4|5966.7|5963.9|5954.7|5951.9|734
1616997900000|2021-03-29 06:05:00|5959.7|5956.9|5961.7|5958.9|5965.7|5962.9|5954.1|5951.3|535
1616998200000|2021-03-29 06:10:00|5961.6|5958.8|5972.7|5969.9|5973.7|5970.9|5955.7|5952.9|1017
1616998500000|2021-03-29 06:15:00|5971.9|5969.1|5973.7|5970.9|5975.9|5973.1|5966.7|5963.9|670
1616998800000|2021-03-29 06:20:00|5973.4|5970.6|5983.9|5981.1|5985.6|5982.8|5972.7|5969.9|1032
1616999100000|2021-03-29 06:25:00|5983.2|5980.4|5983.4|5980.6|5987.9|5985.1|5980.9|5978.1|538
1616999400000|2021-03-29 06:30:00|5983.2|5980.4|5977.7|5974.9|5986.9|5984.1|5975.1|5972.3|775
1616999700000|2021-03-29 06:35:00|5977.4|5974.6|5982.7|5979.9|5982.7|5979.9|5970.7|5967.9|576
1617000000000|2021-03-29 06:40:00|5982.4|5979.6|5984.9|5982.1|5992.9|5990.1|5981.7|5978.9|889
1617000300000|2021-03-29 06:45:00|5984.6|5981.8|5968.4|5965.6|5984.7|5981.9|5966.9|5964.1|778
1617000600000|2021-03-29 06:50:00|5967.9|5965.1|5956.4|5953.6|5969.9|5967.1|5952.9|5950.1|862
1617000900000|2021-03-29 06:55:00|5956.7|5953.9|5967.7|5964.9|5968.7|5965.9|5942.9|5940.1|1706
1617001200000|2021-03-29 07:00:00|5967.4|5964.6|5979.7|5976.9|5986.9|5984.1|5963.9|5961.1|1716
1617001500000|2021-03-29 07:05:00|5979.2|5976.4|5981.4|5978.6|5992.7|5989.9|5974.9|5972.1|1255
1617001800000|2021-03-29 07:10:00|5981.7|5978.9|5981.9|5979.1|5983.6|5980.8|5974.4|5971.6|601
1617002100000|2021-03-29 07:15:00|5980.9|5978.1|5982.9|5980.1|5985.9|5983.1|5970.7|5967.9|966
1617002400000|2021-03-29 07:20:00|5982.7|5979.9|5988.7|5985.9|5993.7|5990.9|5979.4|5976.6|1129
1617002700000|2021-03-29 07:25:00|5989.2|5986.4|6000.7|5997.9|6005.7|6002.9|5987.9|5985.1|1827
1617003000000|2021-03-29 07:30:00|6000.4|5997.6|5996.9|5994.1|6007.9|6005.1|5994.1|5991.3|1222
1617003300000|2021-03-29 07:35:00|5996.1|5993.3|6005.7|6002.9|6007.6|6004.8|5993.9|5991.1|666
1617003600000|2021-03-29 07:40:00|6005.1|6002.3|5999.7|5996.9|6005.1|6002.3|5991.7|5988.9|645
1617003900000|2021-03-29 07:45:00|5999.2|5996.4|6009.4|6006.6|6009.7|6006.9|5996.7|5993.9|623
1617004200000|2021-03-29 07:50:00|6009.7|6006.9|6009.9|6007.1|6019.7|6016.9|6007.7|6004.9|1409
1617004500000|2021-03-29 07:55:00|6009.7|6006.9|6019.9|6017.1|6022.9|6020.1|6001.7|5998.9|1088
1617004800000|2021-03-29 08:00:00|6020.6|6017.8|6022.7|6019.9|6027.7|6024.9|6007.9|6005.1|1803
1617005100000|2021-03-29 08:05:00|6022.4|6019.6|6035.9|6033.1|6037.7|6034.9|6021.2|6018.4|1307
1617005400000|2021-03-29 08:10:00|6035.7|6032.9|6039.7|6036.9|6043.7|6040.9|6027.9|6025.1|1956
1617005700000|2021-03-29 08:15:00|6038.9|6036.1|6015.7|6012.9|6040.9|6038.1|6013.1|6010.3|2021
1617006000000|2021-03-29 08:20:00|6015.9|6013.1|6030.7|6027.9|6030.7|6027.9|6009.7|6006.9|1070
1617006300000|2021-03-29 08:25:00|6030.4|6027.6|6030.7|6027.9|6039.9|6037.1|6027.7|6024.9|1130
1617006600000|2021-03-29 08:30:00|6031.4|6028.6|6016.7|6013.9|6036.7|6033.9|6014.7|6011.9|1007
1617006900000|2021-03-29 08:35:00|6016.1|6013.3|6006.7|6003.9|6022.4|6019.6|6001.7|5998.9|1193
1617007200000|2021-03-29 08:40:00|6006.9|6004.1|6016.7|6013.9|6020.9|6018.1|6006.7|6003.9|600
1617007500000|2021-03-29 08:45:00|6017.1|6014.3|6028.4|6025.6|6028.7|6025.9|6007.9|6005.1|933
1617007800000|2021-03-29 08:50:00|6028.7|6025.9|6049.7|6046.9|6060.9|6058.1|6025.7|6022.9|3716
1617008100000|2021-03-29 08:55:00|6048.9|6046.1|6045.7|6042.9|6052.7|6049.9|6042.7|6039.9|1013
1617008400000|2021-03-29 09:00:00|6046.4|6043.6|6064.4|6061.6|6069.7|6066.9|6043.9|6041.1|1686
1617008700000|2021-03-29 09:05:00|6064.7|6061.9|6067.7|6064.9|6072.9|6070.1|6062.7|6059.9|976
1617009000000|2021-03-29 09:10:00|6067.9|6065.1|6067.4|6064.6|6070.7|6067.9|6063.7|6060.9|538
1617009300000|2021-03-29 09:15:00|6066.7|6063.9|6066.7|6063.9|6069.7|6066.9|6057.6|6054.8|705
1617009600000|2021-03-29 09:20:00|6067.1|6064.3|6064.7|6061.9|6074.6|6071.8|6054.7|6051.9|1062
1617009900000|2021-03-29 09:25:00|6065.1|6062.3|6063.7|6060.9|6066.7|6063.9|6058.7|6055.9|544
1617010200000|2021-03-29 09:30:00|6063.4|6060.6|6055.7|6052.9|6063.4|6060.6|6050.4|6047.6|919
1617010500000|2021-03-29 09:35:00|6055.4|6052.6|6053.7|6050.9|6059.4|6056.6|6051.7|6048.9|457
1617010800000|2021-03-29 09:40:00|6053.9|6051.1|6053.7|6050.9|6055.7|6052.9|6048.7|6045.9|372
1617011100000|2021-03-29 09:45:00|6053.2|6050.4|6064.7|6061.9|6068.7|6065.9|6049.7|6046.9|775
1617011400000|2021-03-29 09:50:00|6065.1|6062.3|6063.6|6060.8|6068.7|6065.9|6061.9|6059.1|339
1617011700000|2021-03-29 09:55:00|6063.2|6060.4|6074.7|6071.9|6078.7|6075.9|6062.6|6059.8|700
1617012000000|2021-03-29 10:00:00|6074.4|6071.6|6080.7|6077.9|6095.8|6092.4|6065.7|6060.8|2819
1617012300000|2021-03-29 10:05:00|6081.1|6078.3|6083.1|6080.3|6085.1|6082.3|6067.1|6064.3|1706
1617012600000|2021-03-29 10:10:00|6083.7|6080.9|6074.1|6071.3|6084.1|6081.3|6070.2|6067.4|734
1617012900000|2021-03-29 10:15:00|6073.9|6071.1|6068.7|6065.9|6075.2|6072.4|6063.4|6060.6|819
1617013200000|2021-03-29 10:20:00|6068.4|6065.6|6071.1|6068.3|6076.9|6074.1|6068.4|6065.6|329
1617013500000|2021-03-29 10:25:00|6070.9|6068.1|6093.1|6090.3|6093.1|6090.3|6070.9|6068.1|1039
1617013800000|2021-03-29 10:30:00|6092.4|6089.6|6107.4|6104.6|6110.1|6107.3|6082.1|6079.3|1801
1617014100000|2021-03-29 10:35:00|6107.7|6104.9|6113.7|6110.9|6125.7|6122.9|6103.7|6100.9|2760
1617014400000|2021-03-29 10:40:00|6113.9|6111.1|6131.4|6128.6|6147.7|6144.9|6113.4|6110.6|3947
1617014700000|2021-03-29 10:45:00|6131.6|6128.8|6135.4|6132.6|6145.4|6142.6|6131.4|6128.6|1701
1617015000000|2021-03-29 10:50:00|6135.1|6132.3|6154.6|6151.8|6155.2|6152.4|6135.1|6132.3|1294
1617015300000|2021-03-29 10:55:00|6154.4|6151.6|6141.2|6138.4|6160.4|6157.6|6138.2|6135.4|2165
1617015600000|2021-03-29 11:00:00|6141.4|6138.6|6155.4|6152.6|6156.4|6153.6|6141.4|6138.6|1055
1617015900000|2021-03-29 11:05:00|6155.1|6152.3|6164.4|6161.6|6166.4|6163.6|6153.4|6150.6|1782
1617016200000|2021-03-29 11:10:00|6164.7|6161.9|6157.4|6154.6|6167.9|6165.1|6150.4|6147.6|1794
1617016500000|2021-03-29 11:15:00|6157.7|6154.9|6165.6|6162.8|6177.4|6174.6|6157.4|6154.6|1870
1617016800000|2021-03-29 11:20:00|6166.4|6163.6|6139.4|6136.6|6168.2|6165.4|6138.4|6135.6|2180
1617017100000|2021-03-29 11:25:00|6139.1|6136.3|6142.4|6139.6|6150.4|6147.6|6136.4|6133.6|890
1617017400000|2021-03-29 11:30:00|6142.7|6139.9|6149.4|6146.6|6152.4|6149.6|6135.4|6132.6|1337
1617017700000|2021-03-29 11:35:00|6150.4|6147.6|6140.4|6137.6|6159.4|6156.6|6137.7|6134.9|1207
1617018000000|2021-03-29 11:40:00|6140.6|6137.8|6141.7|6138.9|6147.4|6144.6|6134.2|6131.4|1081
1617018300000|2021-03-29 11:45:00|6142.2|6139.4|6137.4|6134.6|6149.6|6146.8|6136.4|6133.6|745
1617018600000|2021-03-29 11:50:00|6137.7|6134.9|6140.4|6137.6|6144.2|6141.4|6136.4|6133.6|620
1617018900000|2021-03-29 11:55:00|6140.2|6137.4|6141.1|6138.3|6144.2|6141.4|6136.2|6133.4|766
1617019200000|2021-03-29 12:00:00|6141.4|6138.6|6150.9|6148.1|6154.2|6151.4|6137.4|6134.6|1170
1617019500000|2021-03-29 12:05:00|6151.1|6148.3|6136.7|6133.9|6152.1|6149.3|6134.6|6131.8|908
1617019800000|2021-03-29 12:10:00|6137.4|6134.6|6148.1|6145.3|6149.9|6147.1|6125.4|6122.6|3019
1617020100000|2021-03-29 12:15:00|6148.9|6146.1|6150.5|6147.7|6167.5|6164.7|6143.1|6140.3|4227
1617020400000|2021-03-29 12:20:00|6151.5|6148.7|6141.7|6138.9|6155.7|6152.9|6136.7|6133.9|1464
1617020700000|2021-03-29 12:25:00|6142.4|6139.6|6133.7|6130.9|6148.5|6145.7|6132.7|6129.9|1219
1617021000000|2021-03-29 12:30:00|6134.7|6131.9|6115.7|6112.9|6136.7|6133.9|6109.6|6106.8|4407
1617021300000|2021-03-29 12:35:00|6116.1|6113.3|6103.4|6100.6|6119.1|6116.3|6099.4|6096.6|3624
1617021600000|2021-03-29 12:40:00|6103.7|6100.9|6111.1|6108.3|6125.2|6122.4|6100.4|6097.6|2801
1617021900000|2021-03-29 12:45:00|6111.9|6109.1|6114.7|6111.9|6118.6|6115.8|6111.2|6108.4|907
1617022200000|2021-03-29 12:50:00|6114.4|6111.6|6134.1|6131.3|6136.9|6134.1|6112.7|6109.9|1840
1617022500000|2021-03-29 12:55:00|6133.9|6131.1|6139.1|6136.3|6145.1|6142.3|6132.9|6130.1|1801
1617022800000|2021-03-29 13:00:00|6138.9|6136.1|6082.4|6079.6|6140.1|6137.3|6071.4|6068.6|8705
1617023100000|2021-03-29 13:05:00|6082.9|6080.1|6076.1|6073.3|6085.1|6082.3|6062.4|6059.6|4985
1617023400000|2021-03-29 13:10:00|6075.6|6072.8|6065.7|6062.9|6087.2|6084.4|6060.2|6057.4|6233
1617023700000|2021-03-29 13:15:00|6065.4|6062.6|6034.7|6031.9|6073.1|6070.3|6025.2|6022.4|7405
1617024000000|2021-03-29 13:20:00|6035.2|6032.4|6054.4|6051.6|6058.2|6055.4|6035.2|6032.4|3510
1617024300000|2021-03-29 13:25:00|6054.1|6051.3|6046.4|6043.6|6059.7|6056.9|6044.4|6041.6|2249
1617024600000|2021-03-29 13:30:00|6046.7|6043.9|6028.4|6025.6|6051.4|6048.6|6017.6|6014.8|5394
1617024900000|2021-03-29 13:35:00|6028.1|6025.3|6060.4|6057.6|6065.1|6062.3|6019.4|6016.6|6190
1617025200000|2021-03-29 13:40:00|6060.7|6057.9|6043.1|6040.3|6061.1|6058.3|6014.2|6011.4|5302
1617025500000|2021-03-29 13:45:00|6043.7|6040.9|6028.4|6025.6|6052.1|6049.3|6022.7|6019.9|4294
1617025800000|2021-03-29 13:50:00|6028.9|6026.1|6037.1|6034.3|6040.1|6037.3|6011.6|6008.8|4009
1617026100000|2021-03-29 13:55:00|6036.4|6033.6|6033.1|6030.3|6046.1|6043.3|6027.1|6024.3|2041
1617026400000|2021-03-29 14:00:00|6033.2|6030.4|6037.1|6034.3|6052.1|6049.3|6018.1|6015.3|4331
1617026700000|2021-03-29 14:05:00|6036.4|6033.6|6038.2|6035.4|6039.4|6036.6|6021.2|6018.4|2575
1617027000000|2021-03-29 14:10:00|6038.5|6035.7|6027.2|6024.4|6039|6036.2|6021.2|6018.4|2732
1617027300000|2021-03-29 14:15:00|6027|6024.2|6040|6037.2|6044.2|6041.4|6003.2|6000.4|4699
1617027600000|2021-03-29 14:20:00|6039.7|6036.9|6047.2|6044.4|6052|6049.2|6027.2|6024.4|2838
1617027900000|2021-03-29 14:25:00|6047|6044.2|6052.9|6050.1|6062.9|6060.1|6037.5|6034.7|2768
1617028200000|2021-03-29 14:30:00|6053.2|6050.4|6058|6055.2|6071.7|6068.9|6045|6042.2|3173
1617028500000|2021-03-29 14:35:00|6057.7|6054.9|6076.9|6074.1|6085.7|6082.9|6053.4|6050.6|5902
1617028800000|2021-03-29 14:40:00|6076.7|6073.9|6074.7|6071.9|6081.7|6078.9|6066.7|6063.9|2026
1617029100000|2021-03-29 14:45:00|6074|6071.2|6040|6037.2|6074.7|6071.9|6037.2|6034.4|4041
1617029400000|2021-03-29 14:50:00|6039.2|6036.4|6036.5|6033.7|6052.9|6050.1|6034|6031.2|2492
1617029700000|2021-03-29 14:55:00|6036.2|6033.4|6038.7|6035.9|6044|6041.2|6033.7|6030.9|1550
1617030000000|2021-03-29 15:00:00|6038.4|6035.6|6049|6046.2|6052|6049.2|6034|6031.2|1730
1617030300000|2021-03-29 15:05:00|6049.2|6046.4|6050.7|6047.9|6050.9|6048.1|6032.9|6030.1|2006
1617030600000|2021-03-29 15:10:00|6050.5|6047.7|6041|6038.2|6062.2|6059.4|6036|6033.2|2727
1617030900000|2021-03-29 15:15:00|6040.9|6038.1|6050.5|6047.7|6051|6048.2|6038|6035.2|1357
1617031200000|2021-03-29 15:20:00|6051|6048.2|6063.7|6060.9|6071.9|6069.1|6051|6048.2|3378
1617031500000|2021-03-29 15:25:00|6063.9|6061.1|6065.9|6063.1|6077.7|6074.9|6061.9|6059.1|2620
1617031800000|2021-03-29 15:30:00|6063.7|6060.9|6087.9|6085.1|6088.5|6085.7|6062.7|6059.9|2880
1617032100000|2021-03-29 15:35:00|6087.7|6084.9|6108.9|6106.1|6117.7|6114.9|6084.7|6081.9|4781
1617032400000|2021-03-29 15:40:00|6109|6106.2|6116.7|6113.9|6121.7|6118.9|6103.7|6100.9|2738
1617032700000|2021-03-29 15:45:00|6116.4|6113.6|6104.7|6101.9|6119.7|6116.9|6101.5|6098.7|2167
1617033000000|2021-03-29 15:50:00|6104.5|6101.7|6095|6092.2|6106.7|6103.9|6091.5|6088.7|1659
1617033300000|2021-03-29 15:55:00|6094.7|6091.9|6118.9|6116.1|6125.5|6122.7|6093.5|6090.7|3132
1617033600000|2021-03-29 16:00:00|6118.7|6115.9|6116.2|6113.4|6132.2|6129.4|6111.7|6108.9|7459
1617033900000|2021-03-29 16:05:00|6116.5|6113.7|6117.7|6114.9|6130.7|6127.9|6114.9|6112.1|2059
1617034200000|2021-03-29 16:10:00|6117.5|6114.7|6112.2|6109.4|6126.7|6123.9|6111.7|6108.9|1552
1617034500000|2021-03-29 16:15:00|6112.5|6109.7|6103.9|6101.1|6113.5|6110.7|6098.2|6095.4|2113
1617034800000|2021-03-29 16:20:00|6104|6101.2|6091.9|6089.1|6104|6101.2|6087.2|6084.4|1948
1617035100000|2021-03-29 16:25:00|6091.2|6088.4|6102|6099.2|6106.7|6103.9|6090.9|6088.1|1314
1617035400000|2021-03-29 16:30:00|6101.5|6098.7|6106|6103.2|6106.9|6104.1|6093|6090.2|912
1617035700000|2021-03-29 16:35:00|6106.7|6103.9|6098|6095.2|6107.9|6105.1|6097.9|6095.1|808
1617036000000|2021-03-29 16:40:00|6097.9|6095.1|6112.7|6109.9|6118.7|6115.9|6097.9|6095.1|1539
1617036300000|2021-03-29 16:45:00|6113|6110.2|6106.5|6103.7|6120.7|6117.9|6104.9|6102.1|1610
1617036600000|2021-03-29 16:50:00|6106.7|6103.9|6123.5|6120.7|6126.5|6123.7|6105.7|6102.9|1626
1617036900000|2021-03-29 16:55:00|6123.7|6120.9|6134.7|6131.9|6137.7|6134.9|6123.7|6120.9|1753
1617037200000|2021-03-29 17:00:00|6135.3|6132.5|6140.7|6137.9|6141.7|6138.9|6129.9|6127.1|1420
1617037500000|2021-03-29 17:05:00|6140.5|6137.7|6143.9|6141.1|6146.5|6143.7|6135.5|6132.7|1394
1617037800000|2021-03-29 17:10:00|6144.5|6141.7|6142.5|6139.7|6146.5|6143.7|6139.9|6137.1|1024
1617038100000|2021-03-29 17:15:00|6143.2|6140.4|6134.5|6131.7|6144.7|6141.9|6127.9|6125.1|1280
1617038400000|2021-03-29 17:20:00|6133.9|6131.1|6124.9|6122.1|6136.7|6133.9|6120.7|6117.9|1187
1617038700000|2021-03-29 17:25:00|6125.5|6122.7|6130.7|6127.9|6133.7|6130.9|6123.9|6121.1|708
1617039000000|2021-03-29 17:30:00|6129.9|6127.1|6145.7|6142.9|6148.9|6146.1|6127.5|6124.7|1412
1617039300000|2021-03-29 17:35:00|6145.5|6142.7|6136.7|6133.9|6145.7|6142.9|6133.9|6131.1|908
1617039600000|2021-03-29 17:40:00|6136.9|6134.1|6141.4|6138.6|6147.7|6144.9|6133.9|6131.1|892
1617039900000|2021-03-29 17:45:00|6140.9|6138.1|6140.9|6138.1|6142.9|6140.1|6137.7|6134.9|598
1617040200000|2021-03-29 17:50:00|6140.7|6137.9|6144.7|6141.9|6152.5|6149.7|6132.9|6130.1|2227
1617040500000|2021-03-29 17:55:00|6143.9|6141.1|6148.2|6145.4|6150.7|6147.9|6140.9|6138.1|1060
1617040800000|2021-03-29 18:00:00|6147.9|6145.1|6154.5|6151.7|6155.5|6152.7|6144.2|6141.4|1378
1617041100000|2021-03-29 18:05:00|6154.7|6151.9|6158.9|6156.1|6159.2|6156.4|6149.9|6147.1|1239
1617041400000|2021-03-29 18:10:00|6159.2|6156.4|6149.7|6146.9|6161.5|6158.7|6149.7|6146.9|1620
1617041700000|2021-03-29 18:15:00|6149.5|6146.7|6142.7|6139.9|6150.7|6147.9|6135.2|6132.4|2302
1617042000000|2021-03-29 18:20:00|6142.9|6140.1|6148.2|6145.4|6148.7|6145.9|6138.5|6135.7|2041
1617042300000|2021-03-29 18:25:00|6148.5|6145.7|6155.7|6152.9|6160.5|6157.7|6143.5|6140.7|9158
1617042600000|2021-03-29 18:30:00|6156.2|6153.4|6142|6139.2|6157|6154.2|6136.2|6133.4|3176
1617042900000|2021-03-29 18:35:00|6141.5|6138.7|6146.2|6143.4|6147|6144.2|6136.2|6133.4|1239
1617043200000|2021-03-29 18:40:00|6146.9|6144.1|6155|6152.2|6156.9|6154.1|6143.2|6140.4|961
1617043500000|2021-03-29 18:45:00|6155.2|6152.4|6153|6150.2|6161.9|6159.1|6153|6150.2|910
1617043800000|2021-03-29 18:50:00|6153.2|6150.4|6144|6141.2|6155|6152.2|6143.2|6140.4|708
1617044100000|2021-03-29 18:55:00|6144.2|6141.4|6149|6146.2|6150|6147.2|6139.5|6136.7|581
1617044400000|2021-03-29 19:00:00|6148.9|6146.1|6147|6144.2|6151.9|6149.1|6147|6144.2|311
1617044700000|2021-03-29 19:05:00|6147.2|6144.4|6151|6148.2|6151.2|6148.4|6146.2|6143.4|309
1617045000000|2021-03-29 19:10:00|6150.4|6147.6|6151|6148.2|6153|6150.2|6149.4|6146.6|322
1617045300000|2021-03-29 19:15:00|6150.9|6148.1|6152|6149.2|6155.2|6152.4|6150.9|6148.1|340
1617045600000|2021-03-29 19:20:00|6152.2|6149.4|6152.2|6149.4|6153.7|6150.9|6150.6|6147.8|212
1617045900000|2021-03-29 19:25:00|6153|6150.2|6155.9|6153.1|6156.2|6153.4|6152|6149.2|508
1617046200000|2021-03-29 19:30:00|6156|6153.2|6156.2|6153.4|6157|6154.2|6152.9|6150.1|394
1617046500000|2021-03-29 19:35:00|6156.5|6153.7|6160|6157.2|6160.2|6157.4|6155.2|6152.4|313
1617046800000|2021-03-29 19:40:00|6159.9|6157.1|6153.2|6150.4|6160.2|6157.4|6152.9|6150.1|286
1617047100000|2021-03-29 19:45:00|6153|6150.2|6156.2|6153.4|6157.2|6154.4|6152.2|6149.4|194
1617047400000|2021-03-29 19:50:00|6156.5|6153.7|6156.2|6153.4|6157.2|6154.4|6153.2|6150.4|556
1617047700000|2021-03-29 19:55:00|6156.5|6153.7|6157.9|6155.1|6158.2|6155.4|6155.2|6152.4|502
1617048000000|2021-03-29 20:00:00|6157.2|6154.4|6157.5|6154.7|6159.4|6156.6|6156.9|6154.1|142
1617048300000|2021-03-29 20:05:00|6157.9|6155.1|6160.9|6158.1|6161.2|6158.4|6156.5|6153.7|207
1617048600000|2021-03-29 20:10:00|6161|6158.2|6163.5|6160.7|6167.5|6164.7|6159.9|6157.1|313
1617048900000|2021-03-29 20:15:00|6163|6160.2|6165.5|6162.7|6166.2|6163.4|6162|6159.2|127
1617049200000|2021-03-29 20:20:00|6166|6163.2|6164|6161.2|6168.9|6166.1|6163.9|6161.1|337
1617049500000|2021-03-29 20:25:00|6163.9|6161.1|6164.9|6162.1|6165|6162.2|6163.9|6161.1|51
1617049800000|2021-03-29 20:30:00|6165|6162.2|6162|6159.2|6165|6162.2|6160.9|6158.1|166
1617050100000|2021-03-29 20:35:00|6162.9|6160.1|6162.9|6160.1|6164.9|6162.1|6161|6158.2|152
1617050400000|2021-03-29 20:40:00|6163|6160.2|6162.4|6159.6|6165|6162.2|6161|6158.2|148
1617050700000|2021-03-29 20:45:00|6162.7|6159.9|6160.9|6158.1|6165.5|6162.7|6159.9|6157.1|369
1617051000000|2021-03-29 20:50:00|6160.5|6157.7|6158.9|6156.1|6162|6159.2|6158.9|6156.1|129
1617051300000|2021-03-29 20:55:00|6159.4|6156.6|6160.7|6157.9|6164.1|6159.7|6157|6153.8|281
1617055200000|2021-03-29 22:00:00|6190.4|6186.4|6181|6178.2|6192.1|6187|6173|6170.2|921
1617055500000|2021-03-29 22:05:00|6180.7|6177.9|6182.5|6179.7|6184|6181.2|6176|6173.2|243
1617055800000|2021-03-29 22:10:00|6182|6179.2|6181|6178.2|6187|6184.2|6180|6177.2|203
1617056100000|2021-03-29 22:15:00|6181.3|6178.5|6184.8|6182|6185.8|6183|6177.5|6174.7|154
1617056400000|2021-03-29 22:20:00|6184.3|6181.5|6187|6184.2|6192.5|6189.7|6184.3|6181.5|342
1617056700000|2021-03-29 22:25:00|6186.7|6183.9|6192.5|6189.7|6194|6191.2|6186|6183.2|143
1617057000000|2021-03-29 22:30:00|6193.2|6190.4|6188.5|6185.7|6196|6193.2|6186|6183.2|227
1617057300000|2021-03-29 22:35:00|6187.6|6184.8|6187|6184.2|6188.7|6185.9|6183.2|6180.4|97
1617057600000|2021-03-29 22:40:00|6186.8|6184|6187|6184.2|6188|6185.2|6182.5|6179.7|126
1617057900000|2021-03-29 22:45:00|6187.5|6184.7|6194.2|6191.4|6195|6192.2|6186|6183.2|193
1617058200000|2021-03-29 22:50:00|6194|6191.2|6212|6209.2|6229.3|6223.7|6194|6191.2|1175
1617058500000|2021-03-29 22:55:00|6212.7|6209.9|6212|6209.2|6214.5|6211.7|6209|6206.2|189
1617058800000|2021-03-29 23:00:00|6211.4|6208.6|6210|6207.2|6212|6209.2|6206.7|6203.9|179
1617059100000|2021-03-29 23:05:00|6209.8|6207|6214.2|6211.4|6215|6212.2|6207.4|6204.6|216
1617059400000|2021-03-29 23:10:00|6214.7|6211.9|6208.2|6205.4|6214.7|6211.9|6207.5|6204.7|186
1617059700000|2021-03-29 23:15:00|6207.5|6204.7|6211.7|6208.9|6212.5|6209.7|6207.2|6204.4|64
1617060000000|2021-03-29 23:20:00|6211.4|6208.6|6203|6200.2|6211.4|6208.6|6201.2|6198.4|331
1617060300000|2021-03-29 23:25:00|6203.7|6200.9|6210|6207.2|6210|6207.2|6202|6199.2|112
1617060600000|2021-03-29 23:30:00|6209.5|6206.7|6213|6210.2|6214|6211.2|6208|6205.2|194
1617060900000|2021-03-29 23:35:00|6212.7|6209.9|6209.5|6206.7|6214|6211.2|6209.2|6206.4|77
1617061200000|2021-03-29 23:40:00|6210|6207.2|6210|6207.2|6211|6208.2|6209.2|6206.4|41
1617061500000|2021-03-29 23:45:00|6209.7|6206.9|6206|6203.2|6210.2|6207.4|6203.2|6200.4|172
1617061800000|2021-03-29 23:50:00|6206.2|6203.4|6207|6204.2|6207.3|6204.5|6202|6199.2|150
1617062100000|2021-03-29 23:55:00|6207.7|6204.9|6212|6209.2|6213|6210.2|6203|6200.2|421
1617062400000|2021-03-30 00:00:00|6211.5|6208.7|6195.5|6192.7|6211.5|6208.7|6187|6184.2|1827
1617062700000|2021-03-30 00:05:00|6195.2|6192.4|6187|6184.2|6204.5|6201.7|6185|6182.2|783
1617063000000|2021-03-30 00:10:00|6186.4|6183.6|6183|6180.2|6187|6184.2|6182|6179.2|432
1617063300000|2021-03-30 00:15:00|6183.3|6180.5|6190|6187.2|6191|6188.2|6182|6179.2|465
1617063600000|2021-03-30 00:20:00|6189.7|6186.9|6185.3|6182.5|6191|6188.2|6184|6181.2|227
1617063900000|2021-03-30 00:25:00|6185.7|6182.9|6184|6181.2|6185.8|6183|6175|6172.2|520
1617064200000|2021-03-30 00:30:00|6183.7|6180.9|6180|6177.2|6186.8|6184|6178|6175.2|338
1617064500000|2021-03-30 00:35:00|6179.8|6177|6181|6178.2|6182|6179.2|6177.8|6175|251
1617064800000|2021-03-30 00:40:00|6180.8|6178|6176|6173.2|6182|6179.2|6174.8|6172|299
1617065100000|2021-03-30 00:45:00|6175.8|6173|6176|6173.2|6177.8|6175|6171.2|6168.4|281
1617065400000|2021-03-30 00:50:00|6175.7|6172.9|6178|6175.2|6179.5|6176.7|6175|6172.2|153
1617065700000|2021-03-30 00:55:00|6177.8|6175|6178.3|6175.5|6181.5|6178.7|6177|6174.2|203
1617066000000|2021-03-30 01:00:00|6178.8|6176|6144|6141.2|6179|6176.2|6141|6138.2|2470
1617066300000|2021-03-30 01:05:00|6143.4|6140.6|6142|6139.2|6146|6143.2|6135.2|6132.4|2114
1617066600000|2021-03-30 01:10:00|6141.7|6138.9|6149.2|6146.4|6156|6153.2|6141.2|6138.4|968
1617066900000|2021-03-30 01:15:00|6148.7|6145.9|6160.2|6157.4|6162.7|6159.9|6148|6145.2|736
1617067200000|2021-03-30 01:20:00|6159.8|6157|6146.7|6143.9|6159.8|6157|6143.8|6141|663
1617067500000|2021-03-30 01:25:00|6147.3|6144.5|6145.7|6142.9|6148.5|6145.7|6142.7|6139.9|426
1617067800000|2021-03-30 01:30:00|6145.5|6142.7|6147.7|6144.9|6148.5|6145.7|6138.5|6135.7|774
1617068100000|2021-03-30 01:35:00|6147.5|6144.7|6142.3|6139.5|6147.7|6144.9|6138.7|6135.9|389
1617068400000|2021-03-30 01:40:00|6142.7|6139.9|6155.7|6152.9|6156|6153.2|6142.7|6139.9|548
1617068700000|2021-03-30 01:45:00|6155.2|6152.4|6164.7|6161.9|6169.8|6167|6155.2|6152.4|1167
1617069000000|2021-03-30 01:50:00|6165.3|6162.5|6168.7|6165.9|6170.7|6167.9|6156.8|6154|739
1617069300000|2021-03-30 01:55:00|6168.3|6165.5|6168|6165.2|6172.8|6170|6164.7|6161.9|628
1617069600000|2021-03-30 02:00:00|6168.5|6165.7|6178.7|6175.9|6180.7|6177.9|6168.5|6165.7|683
1617069900000|2021-03-30 02:05:00|6179.5|6176.7|6170.7|6167.9|6179.7|6176.9|6170|6167.2|559
1617070200000|2021-03-30 02:10:00|6170.8|6168|6178.2|6175.4|6178.7|6175.9|6170.7|6167.9|877
1617070500000|2021-03-30 02:15:00|6178|6175.2|6183.7|6180.9|6184.8|6182|6177.3|6174.5|767
1617070800000|2021-03-30 02:20:00|6183.5|6180.7|6182|6179.2|6183.7|6180.9|6178.5|6175.7|477
1617071100000|2021-03-30 02:25:00|6182.3|6179.5|6184.6|6181.8|6185.5|6182.7|6182.1|6179.3|247
1617071400000|2021-03-30 02:30:00|6185.5|6182.7|6185.6|6182.8|6193.8|6191|6185.1|6182.3|919
1617071700000|2021-03-30 02:35:00|6185.3|6182.5|6174.6|6171.8|6185.6|6182.8|6173.6|6170.8|576
1617072000000|2021-03-30 02:40:00|6175|6172.2|6170.6|6167.8|6181.5|6178.7|6169.6|6166.8|461
1617072300000|2021-03-30 02:45:00|6170.5|6167.7|6165.6|6162.8|6173.6|6170.8|6165.6|6162.8|413
1617072600000|2021-03-30 02:50:00|6164.8|6162|6167.6|6164.8|6173.5|6170.7|6163.6|6160.8|301
1617072900000|2021-03-30 02:55:00|6167.8|6165|6157.6|6154.8|6169.3|6166.5|6155|6152.2|632
1617073200000|2021-03-30 03:00:00|6157.3|6154.5|6169.6|6166.8|6169.8|6167|6152.6|6149.8|839
1617073500000|2021-03-30 03:05:00|6169.1|6166.3|6165.6|6162.8|6171.6|6168.8|6160.5|6157.7|534
1617073800000|2021-03-30 03:10:00|6166.3|6163.5|6171.6|6168.8|6172.6|6169.8|6166.3|6163.5|247
1617074100000|2021-03-30 03:15:00|6171.1|6168.3|6175.6|6172.8|6178.6|6175.8|6170.5|6167.7|534
1617074400000|2021-03-30 03:20:00|6175.5|6172.7|6175.5|6172.7|6177.6|6174.8|6172.6|6169.8|231
1617074700000|2021-03-30 03:25:00|6175.6|6172.8|6171.6|6168.8|6175.6|6172.8|6170|6167.2|239
1617075000000|2021-03-30 03:30:00|6171|6168.2|6173.6|6170.8|6175.6|6172.8|6168.6|6165.8|132
1617075300000|2021-03-30 03:35:00|6173.8|6171|6178|6175.2|6178.6|6175.8|6173.8|6171|145
1617075600000|2021-03-30 03:40:00|6178.6|6175.8|6179.6|6176.8|6180.5|6177.7|6177.6|6174.8|184
1617075900000|2021-03-30 03:45:00|6179.5|6176.7|6175.6|6172.8|6182.6|6179.8|6174.6|6171.8|282
1617076200000|2021-03-30 03:50:00|6175.5|6172.7|6171.8|6169|6175.6|6172.8|6171.6|6168.8|108
1617076500000|2021-03-30 03:55:00|6171.6|6168.8|6175.6|6172.8|6175.8|6173|6169.6|6166.8|204
1617076800000|2021-03-30 04:00:00|6175.8|6173|6178.6|6175.8|6180.5|6177.7|6175.5|6172.7|197
1617077100000|2021-03-30 04:05:00|6179|6176.2|6176.6|6173.8|6181.6|6178.8|6175.6|6172.8|404
1617077400000|2021-03-30 04:10:00|6177|6174.2|6168.6|6165.8|6177.6|6174.8|6168.3|6165.5|424
1617077700000|2021-03-30 04:15:00|6169|6166.2|6166.6|6163.8|6169.6|6166.8|6165.6|6162.8|231
1617078000000|2021-03-30 04:20:00|6167.6|6164.8|6164.6|6161.8|6171.5|6168.7|6164.6|6161.8|279
1617078300000|2021-03-30 04:25:00|6164.5|6161.7|6161.6|6158.8|6165.6|6162.8|6159.5|6156.7|331
1617078600000|2021-03-30 04:30:00|6161.5|6158.7|6165.5|6162.7|6165.5|6162.7|6161.5|6158.7|153
1617078900000|2021-03-30 04:35:00|6165.6|6162.8|6167.1|6164.3|6167.6|6164.8|6165.5|6162.7|157
1617079200000|2021-03-30 04:40:00|6167.5|6164.7|6170.6|6167.8|6172.6|6169.8|6166.6|6163.8|234
1617079500000|2021-03-30 04:45:00|6171.5|6168.7|6171.5|6168.7|6172.6|6169.8|6170.5|6167.7|114
1617079800000|2021-03-30 04:50:00|6171.6|6168.8|6167.6|6164.8|6171.8|6169|6167.5|6164.7|116
1617080100000|2021-03-30 04:55:00|6167.5|6164.7|6162.6|6159.8|6167.6|6164.8|6160.5|6157.7|254
1617080400000|2021-03-30 05:00:00|6162.5|6159.7|6159.6|6156.8|6162.5|6159.7|6153.5|6150.7|449
1617080700000|2021-03-30 05:05:00|6159.3|6156.5|6154.6|6151.8|6159.6|6156.8|6151.5|6148.7|334
1617081000000|2021-03-30 05:10:00|6154.1|6151.3|6155.6|6152.8|6156|6153.2|6149.8|6147|338
1617081300000|2021-03-30 05:15:00|6155|6152.2|6159.6|6156.8|6159.6|6156.8|6154.6|6151.8|162
1617081600000|2021-03-30 05:20:00|6159.5|6156.7|6147.6|6144.8|6159.6|6156.8|6141.6|6138.8|527
1617081900000|2021-03-30 05:25:00|6146.6|6143.8|6149.6|6146.8|6151.5|6148.7|6146.6|6143.8|189
1617082200000|2021-03-30 05:30:00|6148.8|6146|6152|6149.2|6153.6|6150.8|6144|6141.2|403
1617082500000|2021-03-30 05:35:00|6152.1|6149.3|6146|6143.2|6155.6|6152.8|6145.6|6142.8|330
1617082800000|2021-03-30 05:40:00|6145.8|6143|6137.6|6134.8|6148.6|6145.8|6135.6|6132.8|692
1617083100000|2021-03-30 05:45:00|6138|6135.2|6115.6|6112.8|6141.6|6138.8|6115.1|6112.3|1251
1617083400000|2021-03-30 05:50:00|6115.8|6113|6126.6|6123.8|6127|6124.2|6115.6|6112.8|723
1617083700000|2021-03-30 05:55:00|6126.3|6123.5|6126.6|6123.8|6130.6|6127.8|6121.6|6118.8|338
1617084000000|2021-03-30 06:00:00|6126.3|6123.5|6129.3|6126.5|6133.6|6130.8|6122.6|6119.8|450
1617084300000|2021-03-30 06:05:00|6129.6|6126.8|6134.6|6131.8|6135.6|6132.8|6124.6|6121.8|553
1617084600000|2021-03-30 06:10:00|6135|6132.2|6137|6134.2|6139|6136.2|6127.6|6124.8|553
1617084900000|2021-03-30 06:15:00|6137.3|6134.5|6150.6|6147.8|6154.3|6151.5|6137.3|6134.5|1062
1617085200000|2021-03-30 06:20:00|6150.3|6147.5|6161.9|6159.1|6163.6|6160.8|6144.6|6141.8|1046
1617085500000|2021-03-30 06:25:00|6161.6|6158.8|6154.3|6151.5|6169.1|6166.3|6149.8|6147|1044
1617085800000|2021-03-30 06:30:00|6154.6|6151.8|6152.6|6149.8|6160.6|6157.8|6146.6|6143.8|778
1617086100000|2021-03-30 06:35:00|6152|6149.2|6150.6|6147.8|6155.6|6152.8|6147|6144.2|433
1617086400000|2021-03-30 06:40:00|6151.6|6148.8|6141.6|6138.8|6151.6|6148.8|6132.6|6129.8|1273
1617086700000|2021-03-30 06:45:00|6141|6138.2|6142.6|6139.8|6145.9|6143.1|6139.6|6136.8|464
1617087000000|2021-03-30 06:50:00|6141.8|6139|6145.6|6142.8|6152.6|6149.8|6139.1|6136.3|617
1617087300000|2021-03-30 06:55:00|6147.1|6144.3|6138.6|6135.8|6149.6|6146.8|6132.6|6129.8|641
1617087600000|2021-03-30 07:00:00|6139.6|6136.8|6138.6|6135.8|6151.8|6149|6134|6131.2|979
1617087900000|2021-03-30 07:05:00|6138.8|6136|6136.3|6133.5|6147.6|6144.8|6134.8|6132|719
1617088200000|2021-03-30 07:10:00|6136|6133.2|6140.6|6137.8|6144.6|6141.8|6122.6|6119.8|1520
1617088500000|2021-03-30 07:15:00|6141.1|6138.3|6136.8|6134|6144.4|6141.6|6126.6|6123.8|743
1617088800000|2021-03-30 07:20:00|6136.5|6133.7|6152.3|6149.5|6152.8|6150|6129.6|6126.8|1355
1617089100000|2021-03-30 07:25:00|6152|6149.2|6148.8|6146|6155.4|6152.6|6139.8|6137|793
1617089400000|2021-03-30 07:30:00|6148.6|6145.8|6154.3|6151.5|6154.6|6151.8|6140.8|6138|549
1617089700000|2021-03-30 07:35:00|6153.8|6151|6153.3|6150.5|6160.1|6157.3|6151.3|6148.5|795
1617090000000|2021-03-30 07:40:00|6153.6|6150.8|6149.3|6146.5|6158.6|6155.8|6145.8|6143|543
1617090300000|2021-03-30 07:45:00|6149.1|6146.3|6150.6|6147.8|6153.8|6151|6143.6|6140.8|604
1617090600000|2021-03-30 07:50:00|6149.6|6146.8|6156.8|6154|6156.8|6154|6140.6|6137.8|680
1617090900000|2021-03-30 07:55:00|6157.1|6154.3|6162.6|6159.8|6171.4|6168.6|6155.8|6153|1636
1617091200000|2021-03-30 08:00:00|6162.3|6159.5|6158.6|6155.8|6169.8|6167|6157.8|6155|1151
1617091500000|2021-03-30 08:05:00|6158.8|6156|6148.6|6145.8|6159|6156.2|6145.6|6142.8|1078
1617091800000|2021-03-30 08:10:00|6148.4|6145.6|6144.6|6141.8|6148.4|6145.6|6136.8|6134|1049
1617092100000|2021-03-30 08:15:00|6145.3|6142.5|6138.6|6135.8|6148.8|6146|6136.8|6134|818
1617092400000|2021-03-30 08:20:00|6139.6|6136.8|6133.8|6131|6142.8|6140|6133.8|6131|927
1617092700000|2021-03-30 08:25:00|6134.1|6131.3|6139.6|6136.8|6141.8|6139|6131.3|6128.5|1388
1617093000000|2021-03-30 08:30:00|6138.8|6136|6134.6|6131.8|6138.8|6136|6131.3|6128.5|916
1617093300000|2021-03-30 08:35:00|6134.3|6131.5|6130.6|6127.8|6135.1|6132.3|6124.6|6121.8|885
1617093600000|2021-03-30 08:40:00|6130.8|6128|6128.6|6125.8|6133.8|6131|6122.8|6120|692
1617093900000|2021-03-30 08:45:00|6128.4|6125.6|6110.8|6108|6128.4|6125.6|6103.6|6100.8|2029
1617094200000|2021-03-30 08:50:00|6109.8|6107|6104.3|6101.5|6112.6|6109.8|6091.8|6089|2051
1617094500000|2021-03-30 08:55:00|6104|6101.2|6109.8|6107|6113.8|6111|6102.8|6100|1221
1617094800000|2021-03-30 09:00:00|6109.5|6106.7|6115.8|6113|6117.8|6115|6101.6|6098.8|969
1617095100000|2021-03-30 09:05:00|6115.6|6112.8|6113.6|6110.8|6123.8|6121|6111.8|6109|1238
1617095400000|2021-03-30 09:10:00|6113|6110.2|6120.3|6117.5|6121.8|6119|6111.6|6108.8|667
1617095700000|2021-03-30 09:15:00|6120.6|6117.8|6109.6|6106.8|6121.8|6119|6107.3|6104.5|555
1617096000000|2021-03-30 09:20:00|6108.8|6106|6105.8|6103|6118.6|6115.8|6104.6|6101.8|651
1617096300000|2021-03-30 09:25:00|6105.6|6102.8|6112.8|6110|6113.6|6110.8|6103.8|6101|472
1617096600000|2021-03-30 09:30:00|6112.6|6109.8|6114.6|6111.8|6118.6|6115.8|6110.6|6107.8|389
1617096900000|2021-03-30 09:35:00|6114.8|6112|6120.8|6118|6121.8|6119|6114.3|6111.5|613
1617097200000|2021-03-30 09:40:00|6120.2|6117.4|6116.5|6113.7|6121.8|6119|6114|6111.2|1295
1617097500000|2021-03-30 09:45:00|6116.8|6114|6116|6113.2|6119|6116.2|6113.4|6110.6|332
1617097800000|2021-03-30 09:50:00|6116.2|6113.4|6113.7|6110.9|6120.8|6118|6113|6110.2|350
1617098100000|2021-03-30 09:55:00|6114|6111.2|6114|6111.2|6115.2|6112.4|6110|6107.2|369
1617098400000|2021-03-30 10:00:00|6113.7|6110.9|6107|6104.2|6118.2|6115.4|6100|6097.2|1045
1617098700000|2021-03-30 10:05:00|6107.2|6104.4|6116.2|6113.4|6116.2|6113.4|6104.8|6102|639
1617099000000|2021-03-30 10:10:00|6115.2|6112.4|6120.2|6117.4|6123.2|6120.4|6114.2|6111.4|680
1617099300000|2021-03-30 10:15:00|6120|6117.2|6113.7|6110.9|6120.2|6117.4|6111|6108.2|470
1617099600000|2021-03-30 10:20:00|6113|6110.2|6079|6076.2|6114|6111.2|6073.2|6070.4|2621
1617099900000|2021-03-30 10:25:00|6078.4|6075.6|6080.7|6077.9|6085.2|6082.4|6069.4|6066.6|2115
1617100200000|2021-03-30 10:30:00|6080.4|6077.6|6071.4|6068.6|6084.9|6082.1|6069.4|6066.6|1403
1617100500000|2021-03-30 10:35:00|6071.7|6068.9|6072.4|6069.6|6081.4|6078.6|6064.4|6061.6|1170
1617100800000|2021-03-30 10:40:00|6072.2|6069.4|6075.5|6072.7|6079.2|6076.4|6071.5|6068.7|410
1617101100000|2021-03-30 10:45:00|6076.2|6073.4|6072|6069.2|6078.4|6075.6|6070.5|6067.7|599
1617101400000|2021-03-30 10:50:00|6071.5|6068.7|6057|6054.2|6072|6069.2|6047.5|6044.7|1845
1617101700000|2021-03-30 10:55:00|6057.3|6054.5|6062.3|6059.5|6066.5|6063.7|6052.5|6049.7|901
1617102000000|2021-03-30 11:00:00|6062|6059.2|6050.3|6047.5|6062.3|6059.5|6048.5|6045.7|1176
1617102300000|2021-03-30 11:05:00|6051.2|6048.4|6062.3|6059.5|6066.3|6063.5|6050.3|6047.5|892
1617102600000|2021-03-30 11:10:00|6062.2|6059.4|6064.3|6061.5|6066.3|6063.5|6056.5|6053.7|860
1617102900000|2021-03-30 11:15:00|6063.5|6060.7|6049.5|6046.7|6064.2|6061.4|6041.5|6038.7|1568
1617103200000|2021-03-30 11:20:00|6048.7|6045.9|6052.3|6049.5|6053.5|6050.7|6042.2|6039.4|653
1617103500000|2021-03-30 11:25:00|6051.5|6048.7|6047.3|6044.5|6052.3|6049.5|6042.5|6039.7|788
1617103800000|2021-03-30 11:30:00|6047|6044.2|6030.3|6027.5|6047.3|6044.5|6023.5|6020.7|2753
1617104100000|2021-03-30 11:35:00|6029.5|6026.7|6026.3|6023.5|6038.3|6035.5|6024.3|6021.5|1403
1617104400000|2021-03-30 11:40:00|6026.5|6023.7|6027.3|6024.5|6033.5|6030.7|6025.5|6022.7|686
1617104700000|2021-03-30 11:45:00|6026.7|6023.9|6026.3|6023.5|6028.3|6025.5|6021.2|6018.4|1186
1617105000000|2021-03-30 11:50:00|6026.5|6023.7|6043.3|6040.5|6047.2|6044.4|6024.5|6021.7|1786
1617105300000|2021-03-30 11:55:00|6042.7|6039.9|6042|6039.2|6047.5|6044.7|6037.3|6034.5|1205
1617105600000|2021-03-30 12:00:00|6041.5|6038.7|6057.5|6054.7|6059.5|6056.7|6035.7|6032.9|2250
1617105900000|2021-03-30 12:05:00|6057.3|6054.5|6068.5|6065.7|6069.5|6066.7|6052.3|6049.5|1654
1617106200000|2021-03-30 12:10:00|6067.9|6065.1|6053.3|6050.5|6072.8|6070|6049.5|6046.7|2533
1617106500000|2021-03-30 12:15:00|6052.7|6049.9|6063.3|6060.5|6065.3|6062.5|6047.5|6044.7|1290
1617106800000|2021-03-30 12:20:00|6062.7|6059.9|6067.5|6064.7|6070.3|6067.5|6061.3|6058.5|1192
1617107100000|2021-03-30 12:25:00|6067.8|6065|6077.3|6074.5|6078.5|6075.7|6067.3|6064.5|2204
1617107400000|2021-03-30 12:30:00|6077.7|6074.9|6070.3|6067.5|6085.3|6082.5|6065.5|6062.7|2135
1617107700000|2021-03-30 12:35:00|6069|6066.2|6066.5|6063.7|6077.3|6074.5|6063.5|6060.7|1385
1617108000000|2021-03-30 12:40:00|6066.3|6063.5|6063.5|6060.7|6072.5|6069.7|6059.3|6056.5|1472
1617108300000|2021-03-30 12:45:00|6063.3|6060.5|6060.3|6057.5|6070.3|6067.5|6056.3|6053.5|2276
1617108600000|2021-03-30 12:50:00|6059.5|6056.7|6051.3|6048.5|6062.5|6059.7|6047.5|6044.7|1387
1617108900000|2021-03-30 12:55:00|6051.5|6048.7|6051.3|6048.5|6058.2|6055.4|6045.2|6042.4|1657
1617109200000|2021-03-30 13:00:00|6051|6048.2|6023.5|6020.7|6061.2|6058.4|6019.5|6016.7|6258
1617109500000|2021-03-30 13:05:00|6023.3|6020.5|6015.7|6012.9|6024.3|6021.5|5996.3|5993.5|10738
1617109800000|2021-03-30 13:10:00|6015.5|6012.7|6052.7|6049.9|6055.5|6052.7|6010.7|6007.9|4398
1617110100000|2021-03-30 13:15:00|6053|6050.2|6056.5|6053.7|6069.7|6066.9|6048.9|6046.1|4353
1617110400000|2021-03-30 13:20:00|6056.2|6053.4|6056.7|6053.9|6064|6061.2|6053.7|6050.9|1628
1617110700000|2021-03-30 13:25:00|6056.5|6053.7|6042.7|6039.9|6056.9|6054.1|6036.7|6033.9|2810
1617111000000|2021-03-30 13:30:00|6042.1|6039.3|6047.7|6044.9|6048.5|6045.7|6024.9|6022.1|3578
1617111300000|2021-03-30 13:35:00|6047.9|6045.1|6050.5|6047.7|6052.7|6049.9|6028.7|6025.9|3157
1617111600000|2021-03-30 13:40:00|6049.9|6047.1|6045.7|6042.9|6054.7|6051.9|6035.7|6032.9|2475
1617111900000|2021-03-30 13:45:00|6045.4|6042.6|6059.5|6056.7|6061.3|6058.5|6037.7|6034.9|2855
1617112200000|2021-03-30 13:50:00|6059.3|6056.5|6064.3|6061.5|6070.3|6067.5|6054.5|6051.7|2981
1617112500000|2021-03-30 13:55:00|6065|6062.2|6065.1|6062.3|6077.2|6074.4|6064.3|6061.5|2656
1617112800000|2021-03-30 14:00:00|6064.7|6061.9|6072.7|6069.9|6079.9|6077.1|6063.7|6060.9|2233
1617113100000|2021-03-30 14:05:00|6072.9|6070.1|6080.9|6078.1|6082.9|6080.1|6071.9|6069.1|1642
1617113400000|2021-03-30 14:10:00|6081.5|6078.7|6066.7|6063.9|6082.7|6079.9|6062.9|6060.1|2513
1617113700000|2021-03-30 14:15:00|6066.1|6063.3|6075.1|6072.3|6076.3|6073.5|6053.9|6051.1|4107
1617114000000|2021-03-30 14:20:00|6074.9|6072.1|6054|6051.2|6074.9|6072.1|6039.7|6036.9|4682
1617114300000|2021-03-30 14:25:00|6054.5|6051.7|6081.1|6078.3|6083.1|6080.3|6051.3|6048.5|3769
1617114600000|2021-03-30 14:30:00|6081.7|6078.9|6071.1|6068.3|6084.9|6082.1|6061.8|6059|3085
1617114900000|2021-03-30 14:35:00|6071.3|6068.5|6082.9|6080.1|6083.3|6080.5|6064.3|6061.5|1636
1617115200000|2021-03-30 14:40:00|6082.3|6079.5|6080.8|6078|6091.3|6088.5|6076.1|6073.3|2486
1617115500000|2021-03-30 14:45:00|6081.1|6078.3|6075.7|6072.9|6090.7|6087.9|6073.9|6071.1|2106
1617115800000|2021-03-30 14:50:00|6074.9|6072.1|6068.1|6065.3|6080.9|6078.1|6059.6|6056.8|2398
1617116100000|2021-03-30 14:55:00|6068.3|6065.5|6069.3|6066.5|6069.9|6067.1|6060.3|6057.5|1449
1617116400000|2021-03-30 15:00:00|6069.1|6066.3|6086.9|6084.1|6090.9|6088.1|6066.9|6064.1|3435
1617116700000|2021-03-30 15:05:00|6086.7|6083.9|6100.9|6098.1|6103.9|6101.1|6085.7|6082.9|2943
1617117000000|2021-03-30 15:10:00|6100.7|6097.9|6110.3|6107.5|6118.5|6115.7|6096.7|6093.9|3711
1617117300000|2021-03-30 15:15:00|6111.2|6108.4|6107.3|6104.5|6119.3|6116.5|6101.3|6098.5|2362
1617117600000|2021-03-30 15:20:00|6107.8|6105|6066.1|6063.3|6111.5|6108.7|6063.5|6060.7|5023
1617117900000|2021-03-30 15:25:00|6066.7|6063.9|6073.3|6070.5|6077.3|6074.5|6047.7|6044.9|9199
1617118200000|2021-03-30 15:30:00|6073.9|6071.1|6072.9|6070.1|6083.1|6080.3|6065.3|6062.5|3578
1617118500000|2021-03-30 15:35:00|6073.3|6070.5|6071.3|6068.5|6079.3|6076.5|6059.8|6057|1681
1617118800000|2021-03-30 15:40:00|6071.1|6068.3|6068.1|6065.3|6072.3|6069.5|6057.3|6054.5|1254
1617119100000|2021-03-30 15:45:00|6068.3|6065.5|6061.3|6058.5|6068.3|6065.5|6057.1|6054.3|1305
1617119400000|2021-03-30 15:50:00|6061.9|6059.1|6049.3|6046.5|6062.3|6059.5|6042.3|6039.5|3477
1617119700000|2021-03-30 15:55:00|6049.1|6046.3|6062.7|6059.9|6064.7|6061.9|6044.1|6041.3|2254
1617120000000|2021-03-30 16:00:00|6062.4|6059.6|6064.7|6061.9|6070.3|6067.5|6057.1|6054.3|1441
1617120300000|2021-03-30 16:05:00|6063.9|6061.1|6053.3|6050.5|6065.5|6062.7|6047.3|6044.5|2252
1617120600000|2021-03-30 16:10:00|6052.7|6049.9|6041.1|6038.3|6053.3|6050.5|6028.3|6025.5|2659
1617120900000|2021-03-30 16:15:00|6040.8|6038|6039.8|6037|6048.3|6045.5|6035.1|6032.3|2351
1617121200000|2021-03-30 16:20:00|6039.5|6036.7|6037.3|6034.5|6040.9|6038.1|6033.1|6030.3|794
1617121500000|2021-03-30 16:25:00|6037.5|6034.7|6044.3|6041.5|6045.3|6042.5|6035.9|6033.1|1317
1617121800000|2021-03-30 16:30:00|6044.1|6041.3|6037.9|6035.1|6046.9|6044.1|6033.7|6030.9|2554
1617122100000|2021-03-30 16:35:00|6037.7|6034.9|6053.9|6051.1|6055.9|6053.1|6035.9|6033.1|1537
1617122400000|2021-03-30 16:40:00|6053.5|6050.7|6049.7|6046.9|6057.9|6055.1|6047.7|6044.9|1154
1617122700000|2021-03-30 16:45:00|6049.9|6047.1|6041.9|6039.1|6050.7|6047.9|6039.9|6037.1|847
1617123000000|2021-03-30 16:50:00|6041.4|6038.6|6042.7|6039.9|6046.2|6043.4|6035.3|6032.5|938
1617123300000|2021-03-30 16:55:00|6041.9|6039.1|6042.4|6039.6|6046.5|6043.7|6036.7|6033.9|587
1617123600000|2021-03-30 17:00:00|6042.7|6039.9|6047.7|6044.9|6049.7|6046.9|6040.7|6037.9|793
1617123900000|2021-03-30 17:05:00|6047.5|6044.7|6024.9|6022.1|6051.5|6048.7|6022.2|6019.4|2299
1617124200000|2021-03-30 17:10:00|6024.7|6021.9|6032.7|6029.9|6036.9|6034.1|6022.9|6020.1|1595
1617124500000|2021-03-30 17:15:00|6032.1|6029.3|6046.7|6043.9|6046.9|6044.1|6028.7|6025.9|896
1617124800000|2021-03-30 17:20:00|6045.9|6043.1|6045.7|6042.9|6053.7|6050.9|6041.7|6038.9|1322
1617125100000|2021-03-30 17:25:00|6045.5|6042.7|6047.7|6044.9|6055.5|6052.7|6040.5|6037.7|837
1617125400000|2021-03-30 17:30:00|6047.9|6045.1|6044.7|6041.9|6050.9|6048.1|6038.7|6035.9|885
1617125700000|2021-03-30 17:35:00|6044.5|6041.7|6044.9|6042.1|6048.7|6045.9|6040.7|6037.9|710
1617126000000|2021-03-30 17:40:00|6044.7|6041.9|6050.7|6047.9|6052.2|6049.4|6042.7|6039.9|621
1617126300000|2021-03-30 17:45:00|6049.9|6047.1|6044.9|6042.1|6052.9|6050.1|6042.5|6039.7|695
1617126600000|2021-03-30 17:50:00|6045.7|6042.9|6048.9|6046.1|6051.9|6049.1|6043.9|6041.1|637
1617126900000|2021-03-30 17:55:00|6049.5|6046.7|6045.7|6042.9|6053.7|6050.9|6044.5|6041.7|800
1617127200000|2021-03-30 18:00:00|6046.3|6043.5|6060.9|6058.1|6062.5|6059.7|6044.5|6041.7|1707
1617127500000|2021-03-30 18:05:00|6060.4|6057.6|6055.9|6053.1|6061.2|6058.4|6051.7|6048.9|984
1617127800000|2021-03-30 18:10:00|6056.5|6053.7|6061.7|6058.9|6070.9|6068.1|6054.7|6051.9|1902
1617128100000|2021-03-30 18:15:00|6061.9|6059.1|6066.2|6063.4|6066.7|6063.9|6059.7|6056.9|915
1617128400000|2021-03-30 18:20:00|6066.5|6063.7|6056.9|6054.1|6069.9|6067.1|6044.7|6041.9|2026
1617128700000|2021-03-30 18:25:00|6057.2|6054.4|6058.9|6056.1|6062.1|6059.3|6044.4|6041.6|6606
1617129000000|2021-03-30 18:30:00|6058.3|6055.5|6055.1|6052.3|6066.9|6064.1|6051.9|6049.1|2478
1617129300000|2021-03-30 18:35:00|6054.2|6051.4|6046.9|6044.1|6054.9|6052.1|6044.9|6042.1|2341
1617129600000|2021-03-30 18:40:00|6046.7|6043.9|6047.1|6044.3|6052.6|6049.8|6040.1|6037.3|1070
1617129900000|2021-03-30 18:45:00|6046.5|6043.7|6046.1|6043.3|6054.9|6052.1|6045.3|6042.5|772
1617130200000|2021-03-30 18:50:00|6046.3|6043.5|6048.1|6045.3|6049.1|6046.3|6043.3|6040.5|388
1617130500000|2021-03-30 18:55:00|6048.3|6045.5|6045.9|6043.1|6050.3|6047.5|6044.6|6041.8|292
1617130800000|2021-03-30 19:00:00|6046.1|6043.3|6048.1|6045.3|6050.3|6047.5|6044.6|6041.8|414
1617131100000|2021-03-30 19:05:00|6048.3|6045.5|6045.1|6042.3|6048.3|6045.5|6044.3|6041.5|269
1617131400000|2021-03-30 19:10:00|6045.3|6042.5|6044.3|6041.5|6045.3|6042.5|6042.5|6039.7|269
1617131700000|2021-03-30 19:15:00|6044.1|6041.3|6045.3|6042.5|6046.3|6043.5|6043.3|6040.5|198
1617132000000|2021-03-30 19:20:00|6045.6|6042.8|6043.3|6040.5|6047.3|6044.5|6040.1|6037.3|281
1617132300000|2021-03-30 19:25:00|6043.1|6040.3|6043.3|6040.5|6044.3|6041.5|6041.1|6038.3|276
1617132600000|2021-03-30 19:30:00|6043.1|6040.3|6039.3|6036.5|6046.3|6043.5|6039.3|6036.5|659
1617132900000|2021-03-30 19:35:00|6040.1|6037.3|6042.6|6039.8|6045.3|6042.5|6039.3|6036.5|559
1617133200000|2021-03-30 19:40:00|6042.8|6040|6039.3|6036.5|6043.3|6040.5|6037.7|6034.9|284
1617133500000|2021-03-30 19:45:00|6039.9|6037.1|6033.3|6030.5|6042.1|6039.3|6032.1|6029.3|640
1617133800000|2021-03-30 19:50:00|6034.3|6031.5|6036.1|6033.3|6037.3|6034.5|6033.3|6030.5|275
1617134100000|2021-03-30 19:55:00|6036.3|6033.5|6041.3|6038.5|6041.3|6038.5|6033.9|6031.1|518
1617134400000|2021-03-30 20:00:00|6041.7|6038.9|6040.1|6037.3|6042.3|6039.5|6036.6|6033.8|264
1617134700000|2021-03-30 20:05:00|6040.3|6037.5|6047.1|6044.3|6049.3|6046.5|6039.3|6036.5|268
1617135000000|2021-03-30 20:10:00|6047.3|6044.5|6046.3|6043.5|6047.9|6045.1|6045.1|6042.3|166
1617135300000|2021-03-30 20:15:00|6046.1|6043.3|6046.7|6043.9|6048.9|6046.1|6045.1|6042.3|923
1617135600000|2021-03-30 20:20:00|6046.5|6043.7|6046.9|6044.1|6047.9|6045.1|6045.9|6043.1|71
1617135900000|2021-03-30 20:25:00|6046.1|6043.3|6048.7|6045.9|6049.7|6046.9|6045.9|6043.1|221
1617136200000|2021-03-30 20:30:00|6048.4|6045.6|6044.4|6041.6|6051.4|6047.9|6041.7|6035|851
1617136500000|2021-03-30 20:35:00|6044.7|6041.9|6043.1|6040.3|6045.7|6042.9|6040.9|6038.1|831
1617136800000|2021-03-30 20:40:00|6043.4|6040.6|6041.1|6038.3|6044.1|6041.3|6039.1|6036.3|421
1617137100000|2021-03-30 20:45:00|6040.8|6038|6044.8|6042|6045.1|6042.3|6037.3|6034.5|548
1617137400000|2021-03-30 20:50:00|6044.6|6041.8|6040.1|6037.3|6045.3|6042.5|6040.1|6037.3|279
1617137700000|2021-03-30 20:55:00|6039.8|6037|6041.6|6038.8|6047.9|6045.1|6039.8|6037|253
1617141600000|2021-03-30 22:00:00|6043.6|6040.8|6048.6|6045.8|6058.3|6053.1|6043.1|6039.7|284
1617141900000|2021-03-30 22:05:00|6048.3|6045.5|6039.6|6036.8|6048.3|6045.5|6036.6|6033.8|350
1617142200000|2021-03-30 22:10:00|6039.9|6037.1|6043.1|6040.3|6043.6|6040.8|6038.8|6036|66
1617142500000|2021-03-30 22:15:00|6042.1|6039.3|6040.1|6037.3|6044|6041.2|6038.1|6035.3|55
1617142800000|2021-03-30 22:20:00|6040.6|6037.8|6041.1|6038.3|6043.1|6040.3|6040.1|6037.3|18
1617143100000|2021-03-30 22:25:00|6040.8|6038|6037.1|6034.3|6040.8|6038|6037.1|6034.3|107
1617143400000|2021-03-30 22:30:00|6037.3|6034.5|6028.8|6026|6038.1|6035.3|6027.3|6022.6|286
1617143700000|2021-03-30 22:35:00|6028.3|6025.5|6029.6|6026.8|6031.1|6028.3|6026.6|6023.8|172
1617144000000|2021-03-30 22:40:00|6029.3|6026.5|6031.1|6028.3|6033.4|6030.6|6029.1|6026.3|79
1617144300000|2021-03-30 22:45:00|6030.8|6028|6032.1|6029.3|6032.8|6030|6030.3|6027.5|41
1617144600000|2021-03-30 22:50:00|6032.3|6029.5|6034.1|6031.3|6035.1|6032.3|6029.1|6026.3|73
1617144900000|2021-03-30 22:55:00|6033.9|6031.1|6038.1|6035.3|6041.1|6038.3|6033.1|6030.3|336
1617145200000|2021-03-30 23:00:00|6037.5|6034.7|6033.1|6030.3|6038.1|6035.3|6033.1|6030.3|97
1617145500000|2021-03-30 23:05:00|6033.3|6030.5|6029.6|6026.8|6036.1|6033.3|6028.3|6025.5|229
1617145800000|2021-03-30 23:10:00|6029.8|6027|6029.1|6026.3|6031.1|6028.3|6024.1|6021.3|271
1617146100000|2021-03-30 23:15:00|6028.8|6026|6031.1|6028.3|6033.1|6030.3|6027.1|6024.3|64
1617146400000|2021-03-30 23:20:00|6030.8|6028|6029.6|6026.8|6031.1|6028.3|6025.8|6023|80
1617146700000|2021-03-30 23:25:00|6029.1|6026.3|6029.1|6026.3|6030.9|6028.1|6029.1|6026.3|51
1617147000000|2021-03-30 23:30:00|6029.6|6026.8|6035.6|6032.8|6036.1|6033.3|6029.6|6026.8|160
1617147300000|2021-03-30 23:35:00|6035.3|6032.5|6034.1|6031.3|6035.3|6032.5|6032.3|6029.5|58
1617147600000|2021-03-30 23:40:00|6033.8|6031|6035.1|6032.3|6036.1|6033.3|6033.8|6031|45
1617147900000|2021-03-30 23:45:00|6034.8|6032|6037.1|6034.3|6038.1|6035.3|6034.1|6031.3|86
1617148200000|2021-03-30 23:50:00|6037.7|6034.9|6038.1|6035.3|6038.1|6035.3|6037.1|6034.3|64
1617148500000|2021-03-30 23:55:00|6038.4|6035.6|6042.1|6039.3|6042.1|6039.3|6038.4|6035.6|139
1617148800000|2021-03-31 00:00:00|6042.5|6039.7|6051.1|6048.3|6054.3|6051.5|6042.3|6039.5|809
1617149100000|2021-03-31 00:05:00|6051.8|6049|6048.8|6046|6053.1|6050.3|6047.5|6044.7|317
1617149400000|2021-03-31 00:10:00|6049.1|6046.3|6057.1|6054.3|6059.1|6056.3|6046.5|6043.7|540
1617149700000|2021-03-31 00:15:00|6056.8|6054|6050.3|6047.5|6057.1|6054.3|6048.1|6045.3|266
1617150000000|2021-03-31 00:20:00|6050.1|6047.3|6056.1|6053.3|6057.1|6054.3|6049.3|6046.5|204
1617150300000|2021-03-31 00:25:00|6055.8|6053|6067.1|6064.3|6068.1|6065.3|6053.1|6050.3|678
1617150600000|2021-03-31 00:30:00|6066.8|6064|6076.1|6073.3|6081.3|6078.5|6066.1|6063.3|1138
1617150900000|2021-03-31 00:35:00|6076.3|6073.5|6075.1|6072.3|6080.1|6077.3|6074.8|6072|193
1617151200000|2021-03-31 00:40:00|6075.3|6072.5|6074.1|6071.3|6078.3|6075.5|6073.3|6070.5|166
1617151500000|2021-03-31 00:45:00|6074.8|6072|6073.1|6070.3|6076.1|6073.3|6071.1|6068.3|216
1617151800000|2021-03-31 00:50:00|6073.4|6070.6|6073.8|6071|6075.3|6072.5|6070.3|6067.5|195
1617152100000|2021-03-31 00:55:00|6074.1|6071.3|6078.1|6075.3|6079.3|6076.5|6073.3|6070.5|286
1617152400000|2021-03-31 01:00:00|6078.6|6075.8|6078.1|6075.3|6088.1|6085.3|6076.9|6074.1|727
1617152700000|2021-03-31 01:05:00|6078.5|6075.7|6081.1|6078.3|6081.1|6078.3|6076.1|6073.3|263
1617153000000|2021-03-31 01:10:00|6080.9|6078.1|6076.1|6073.3|6080.9|6078.1|6075.3|6072.5|299
1617153300000|2021-03-31 01:15:00|6076.3|6073.5|6071.5|6068.7|6085.1|6082.3|6071.5|6068.7|502
1617153600000|2021-03-31 01:20:00|6071.1|6068.3|6067.8|6065|6075.3|6072.5|6066.1|6063.3|543
1617153900000|2021-03-31 01:25:00|6068.1|6065.3|6064.1|6061.3|6068.1|6065.3|6061.1|6058.3|576
1617154200000|2021-03-31 01:30:00|6064.5|6061.7|6067.3|6064.5|6068.9|6066.1|6062.1|6059.3|398
1617154500000|2021-03-31 01:35:00|6067.1|6064.3|6064.1|6061.3|6069.1|6066.3|6062.1|6059.3|368
1617154800000|2021-03-31 01:40:00|6063.8|6061|6064.1|6061.3|6070.1|6067.3|6060.1|6057.3|357
1617155100000|2021-03-31 01:45:00|6063.3|6060.5|6065.1|6062.3|6066.1|6063.3|6061.3|6058.5|214
1617155400000|2021-03-31 01:50:00|6064.5|6061.7|6067.1|6064.3|6067.3|6064.5|6059.1|6056.3|324
1617155700000|2021-03-31 01:55:00|6067.3|6064.5|6072.1|6069.3|6072.8|6070|6065.3|6062.5|250
1617156000000|2021-03-31 02:00:00|6071.9|6069.1|6071.8|6069|6075.3|6072.5|6068.1|6065.3|316
1617156300000|2021-03-31 02:05:00|6072.1|6069.3|6068.1|6065.3|6073.1|6070.3|6067.3|6064.5|268
1617156600000|2021-03-31 02:10:00|6068.3|6065.5|6059.1|6056.3|6068.3|6065.5|6057.9|6055.1|473
1617156900000|2021-03-31 02:15:00|6059.9|6057.1|6067.1|6064.3|6068.1|6065.3|6059.9|6057.1|247
1617157200000|2021-03-31 02:20:00|6067.3|6064.5|6065.1|6062.3|6070.9|6068.1|6063.1|6060.3|239
1617157500000|2021-03-31 02:25:00|6064.8|6062|6064.1|6061.3|6065.3|6062.5|6063.1|6060.3|79
1617157800000|2021-03-31 02:30:00|6063.3|6060.5|6051.3|6048.5|6063.3|6060.5|6051.3|6048.5|570
1617158100000|2021-03-31 02:35:00|6051.1|6048.3|6056.1|6053.3|6056.1|6053.3|6046.6|6043.8|513
1617158400000|2021-03-31 02:40:00|6055.8|6053|6060.1|6057.3|6060.1|6057.3|6053.6|6050.8|268
1617158700000|2021-03-31 02:45:00|6059.8|6057|6062.1|6059.3|6062.7|6059.9|6055.6|6052.8|256
1617159000000|2021-03-31 02:50:00|6061.7|6058.9|6058.1|6055.3|6062.1|6059.3|6053.1|6050.3|240
1617159300000|2021-03-31 02:55:00|6057.8|6055|6061.1|6058.3|6065.1|6062.3|6057.8|6055|248
1617159600000|2021-03-31 03:00:00|6060.8|6058|6065.1|6062.3|6067.1|6064.3|6058.1|6055.3|248
1617159900000|2021-03-31 03:05:00|6064.8|6062|6065.1|6062.3|6066.1|6063.3|6060.1|6057.3|302
1617160200000|2021-03-31 03:10:00|6065.3|6062.5|6065.1|6062.3|6071.3|6068.5|6061.1|6058.3|445
1617160500000|2021-03-31 03:15:00|6066.1|6063.3|6073.1|6070.3|6074.1|6071.3|6063.1|6060.3|548
1617160800000|2021-03-31 03:20:00|6073.9|6071.1|6073.1|6070.3|6075.3|6072.5|6068.6|6065.8|532
1617161100000|2021-03-31 03:25:00|6073.4|6070.6|6082.3|6079.5|6082.3|6079.5|6072.9|6070.1|634
1617161400000|2021-03-31 03:30:00|6082.1|6079.3|6083.1|6080.3|6084.3|6081.5|6077.3|6074.5|548
1617161700000|2021-03-31 03:35:00|6083.3|6080.5|6086.1|6083.3|6086.9|6084.1|6082.3|6079.5|373
1617162000000|2021-03-31 03:40:00|6086.3|6083.5|6085.3|6082.5|6092.3|6089.5|6085.3|6082.5|613
1617162300000|2021-03-31 03:45:00|6085|6082.2|6082.1|6079.3|6086.1|6083.3|6080.1|6077.3|592
1617162600000|2021-03-31 03:50:00|6081.8|6079|6084.1|6081.3|6087.9|6085.1|6081.1|6078.3|261
1617162900000|2021-03-31 03:55:00|6083.7|6080.9|6085.1|6082.3|6087.1|6084.3|6082.3|6079.5|185
1617163200000|2021-03-31 04:00:00|6085.7|6082.9|6080.3|6077.5|6086.1|6083.3|6078.1|6075.3|288
1617163500000|2021-03-31 04:05:00|6080.5|6077.7|6086.1|6083.3|6088.6|6085.8|6080.3|6077.5|316
1617163800000|2021-03-31 04:10:00|6086.4|6083.6|6088.8|6086|6089.3|6086.5|6086.4|6083.6|145
1617164100000|2021-03-31 04:15:00|6089.1|6086.3|6096.1|6093.3|6096.1|6093.3|6088.1|6085.3|519
1617164400000|2021-03-31 04:20:00|6095.1|6092.3|6090.1|6087.3|6097.1|6094.3|6089.3|6086.5|373
1617164700000|2021-03-31 04:25:00|6090.3|6087.5|6086.1|6083.3|6091.1|6088.3|6085.3|6082.5|221
1617165000000|2021-03-31 04:30:00|6086.3|6083.5|6086.4|6083.6|6090.1|6087.3|6085.3|6082.5|246
1617165300000|2021-03-31 04:35:00|6086.1|6083.3|6092.8|6090|6093.1|6090.3|6086.1|6083.3|213
1617165600000|2021-03-31 04:40:00|6093.1|6090.3|6089.1|6086.3|6093.3|6090.5|6088.1|6085.3|133
1617165900000|2021-03-31 04:45:00|6089.3|6086.5|6091.8|6089|6094.3|6091.5|6089.1|6086.3|192
1617166200000|2021-03-31 04:50:00|6092.1|6089.3|6084.1|6081.3|6093.3|6090.5|6083.1|6080.3|236
1617166500000|2021-03-31 04:55:00|6083.5|6080.7|6086.1|6083.3|6086.1|6083.3|6082.8|6080|220
1617166800000|2021-03-31 05:00:00|6085.9|6083.1|6080.1|6077.3|6086.1|6083.3|6080.1|6077.3|313
1617167100000|2021-03-31 05:05:00|6079.9|6077.1|6078.1|6075.3|6082.1|6079.3|6077.3|6074.5|228
1617167400000|2021-03-31 05:10:00|6078.3|6075.5|6085.1|6082.3|6085.3|6082.5|6077.1|6074.3|316
1617167700000|2021-03-31 05:15:00|6084.9|6082.1|6086.1|6083.3|6087.1|6084.3|6081.9|6079.1|368
1617168000000|2021-03-31 05:20:00|6085.9|6083.1|6083.1|6080.3|6088.9|6086.1|6082.4|6079.6|175
1617168300000|2021-03-31 05:25:00|6082.9|6080.1|6086.1|6083.3|6086.9|6084.1|6081.1|6078.3|255
1617168600000|2021-03-31 05:30:00|6086.7|6083.9|6095.1|6092.3|6095.3|6092.5|6081.9|6079.1|672
1617168900000|2021-03-31 05:35:00|6094.1|6091.3|6103.1|6100.3|6104.4|6101.6|6092.1|6089.3|1180
1617169200000|2021-03-31 05:40:00|6103.3|6100.5|6096.1|6093.3|6103.3|6100.5|6096.1|6093.3|344
1617169500000|2021-03-31 05:45:00|6096.4|6093.6|6096.1|6093.3|6099.1|6096.3|6094.3|6091.5|400
1617169800000|2021-03-31 05:50:00|6095.9|6093.1|6091.1|6088.3|6096.1|6093.3|6089.9|6087.1|532
1617170100000|2021-03-31 05:55:00|6091.6|6088.8|6091.1|6088.3|6095.1|6092.3|6088.1|6085.3|241
1617170400000|2021-03-31 06:00:00|6091.6|6088.8|6092.8|6090|6097.1|6094.3|6090.1|6087.3|232
1617170700000|2021-03-31 06:05:00|6092.5|6089.7|6085.1|6082.3|6093.6|6090.8|6081.1|6077.4|507
1617171000000|2021-03-31 06:10:00|6085.3|6082.5|6088.1|6085.3|6088.9|6086.1|6080.1|6077.3|411
1617171300000|2021-03-31 06:15:00|6087.9|6085.1|6087.9|6085.1|6090.9|6088.1|6083.1|6080.3|344
1617171600000|2021-03-31 06:20:00|6088.4|6085.6|6090.1|6087.3|6092.1|6089.3|6084.9|6082.1|326
1617171900000|2021-03-31 06:25:00|6090.7|6087.9|6085.1|6082.3|6097.1|6094.3|6084.4|6081.6|529
1617172200000|2021-03-31 06:30:00|6084.5|6081.7|6108.1|6105.3|6111.9|6109.1|6084.1|6081.3|1188
1617172500000|2021-03-31 06:35:00|6109.1|6106.3|6106.4|6103.6|6111.9|6109.1|6103.9|6101.1|584
1617172800000|2021-03-31 06:40:00|6106.7|6103.9|6098.1|6095.3|6109.1|6106.3|6096.1|6093.3|699
1617173100000|2021-03-31 06:45:00|6098.4|6095.6|6093.6|6090.8|6103.1|6100.3|6092.1|6089.3|460
1617173400000|2021-03-31 06:50:00|6093.1|6090.3|6098.8|6096|6101.1|6098.3|6091.1|6088.3|632
1617173700000|2021-03-31 06:55:00|6099.1|6096.3|6101.1|6098.3|6102.9|6100.1|6094.8|6092|365
1617174000000|2021-03-31 07:00:00|6100.6|6097.8|6110.1|6107.3|6113.6|6110.8|6095.1|6092.3|1254
1617174300000|2021-03-31 07:05:00|6110.9|6108.1|6118.1|6115.3|6118.4|6115.6|6104.1|6101.3|688
1617174600000|2021-03-31 07:10:00|6118.4|6115.6|6116.4|6113.6|6118.4|6115.6|6108.9|6106.1|585
1617174900000|2021-03-31 07:15:00|6116.9|6114.1|6110.1|6107.3|6116.9|6114.1|6107.1|6104.3|471
1617175200000|2021-03-31 07:20:00|6109.9|6107.1|6112.1|6109.3|6112.1|6109.3|6102.9|6100.1|401
1617175500000|2021-03-31 07:25:00|6111.5|6108.7|6102.1|6099.3|6112.3|6109.5|6099.1|6096.3|417
1617175800000|2021-03-31 07:30:00|6102.7|6099.9|6092.1|6089.3|6102.9|6100.1|6089.9|6087.1|586
1617176100000|2021-03-31 07:35:00|6092.4|6089.6|6096.4|6093.6|6100.9|6098.1|6090.3|6087.5|532
1617176400000|2021-03-31 07:40:00|6096.1|6093.3|6087.8|6085|6096.6|6093.8|6085.1|6082.3|515
1617176700000|2021-03-31 07:45:00|6087.5|6084.7|6080.3|6077.5|6087.9|6085.1|6079.9|6077.1|623
1617177000000|2021-03-31 07:50:00|6080.1|6077.3|6067.6|6064.8|6082.1|6079.3|6066.3|6063.5|974
1617177300000|2021-03-31 07:55:00|6067.3|6064.5|6065.1|6062.3|6077.1|6074.3|6063.9|6061.1|1185
1617177600000|2021-03-31 08:00:00|6065.7|6062.9|6084.1|6081.3|6086.1|6083.3|6065.1|6062.3|1573
1617177900000|2021-03-31 08:05:00|6084.9|6082.1|6081.1|6078.3|6087.1|6084.3|6076.3|6073.5|738
1617178200000|2021-03-31 08:10:00|6081.3|6078.5|6084.3|6081.5|6084.3|6081.5|6074.1|6071.3|667
1617178500000|2021-03-31 08:15:00|6084.9|6082.1|6078.1|6075.3|6086.3|6083.5|6070.1|6067.3|718
1617178800000|2021-03-31 08:20:00|6078.3|6075.5|6083.1|6080.3|6084.1|6081.3|6074.3|6071.5|390
1617179100000|2021-03-31 08:25:00|6083.3|6080.5|6083.8|6081|6091.1|6088.3|6080.1|6077.3|1064
1617179400000|2021-03-31 08:30:00|6084.1|6081.3|6072|6069.2|6088.1|6085.3|6069.5|6066.7|1794
1617179700000|2021-03-31 08:35:00|6072.3|6069.5|6066.5|6063.7|6074.3|6071.5|6064.3|6061.5|756
1617180000000|2021-03-31 08:40:00|6066|6063.2|6057.5|6054.7|6066|6063.2|6056.3|6053.5|1029
1617180300000|2021-03-31 08:45:00|6057.3|6054.5|6071.8|6069|6073.1|6070.3|6049.7|6046.9|1747
1617180600000|2021-03-31 08:50:00|6071.5|6068.7|6079.3|6076.5|6085.1|6082.3|6071.3|6068.5|837
1617180900000|2021-03-31 08:55:00|6079.6|6076.8|6075.3|6072.5|6083.1|6080.3|6071.5|6068.7|766
1617181200000|2021-03-31 09:00:00|6074.7|6071.9|6075.5|6072.7|6077.5|6074.7|6066.5|6063.7|701
1617181500000|2021-03-31 09:05:00|6075.8|6073|6058.5|6055.7|6075.8|6073|6057.5|6054.7|674
1617181800000|2021-03-31 09:10:00|6058.2|6055.4|6058.3|6055.5|6064.3|6061.5|6050.7|6047.9|825
1617182100000|2021-03-31 09:15:00|6057.7|6054.9|6049.5|6046.7|6060.5|6057.7|6045.7|6042.9|821
1617182400000|2021-03-31 09:20:00|6048.8|6046|6054.5|6051.7|6056.8|6054|6044.3|6041.5|775
1617182700000|2021-03-31 09:25:00|6054.8|6052|6049.5|6046.7|6055.7|6052.9|6043.7|6040.9|1052
1617183000000|2021-03-31 09:30:00|6050.3|6047.5|6039.2|6036.4|6050.8|6048|6030|6027.2|1564
1617183300000|2021-03-31 09:35:00|6038.9|6036.1|6039.3|6036.5|6042.3|6039.5|6034.7|6031.9|611
1617183600000|2021-03-31 09:40:00|6039.5|6036.7|6033.2|6030.4|6041|6038.2|6033.2|6030.4|491
1617183900000|2021-03-31 09:45:00|6032.9|6030.1|6023.2|6020.4|6033.7|6030.9|6019.7|6016.9|1888
1617184200000|2021-03-31 09:50:00|6022.9|6020.1|6031.7|6028.9|6035.5|6032.7|6017.5|6014.7|1141
1617184500000|2021-03-31 09:55:00|6032.1|6029.3|6022|6019.2|6036.7|6033.9|6020.7|6017.9|821
1617184800000|2021-03-31 10:00:00|6021.5|6018.7|6031.5|6028.7|6034.5|6031.7|6018.7|6015.9|1278
1617185100000|2021-03-31 10:05:00|6031.1|6028.3|6029.5|6026.7|6031.5|6028.7|6023.3|6020.5|460
1617185400000|2021-03-31 10:10:00|6029|6026.2|6032.5|6029.7|6032.7|6029.9|6026.7|6023.9|374
1617185700000|2021-03-31 10:15:00|6032.7|6029.9|6024|6021.2|6037.5|6034.7|6021.7|6018.9|995
1617186000000|2021-03-31 10:20:00|6024.5|6021.7|6027.2|6024.4|6034.3|6031.5|6012.7|6009.9|1457
1617186300000|2021-03-31 10:25:00|6027.5|6024.7|6031.5|6028.7|6035.7|6032.9|6024.5|6021.7|582
1617186600000|2021-03-31 10:30:00|6030.7|6027.9|6039.5|6036.7|6040.5|6037.7|6028.5|6025.7|659
1617186900000|2021-03-31 10:35:00|6039.2|6036.4|6041.2|6038.4|6043.5|6040.7|6033.7|6030.9|557
1617187200000|2021-03-31 10:40:00|6040.9|6038.1|6039.5|6036.7|6043.7|6040.9|6038.5|6035.7|666
1617187500000|2021-03-31 10:45:00|6039.3|6036.5|6034.5|6031.7|6043.3|6040.5|6033.3|6030.5|425
1617187800000|2021-03-31 10:50:00|6034|6031.2|6035.5|6032.7|6037.3|6034.5|6029.9|6027.1|412
1617188100000|2021-03-31 10:55:00|6034.9|6032.1|6036.5|6033.7|6037.3|6034.5|6033.5|6030.7|352
1617188400000|2021-03-31 11:00:00|6036.7|6033.9|6053.5|6050.7|6055.5|6052.7|6036.5|6033.7|1888
1617188700000|2021-03-31 11:05:00|6053.7|6050.9|6044.5|6041.7|6053.7|6050.9|6044.5|6041.7|633
1617189000000|2021-03-31 11:10:00|6044.8|6042|6050.5|6047.7|6051.5|6048.7|6044.5|6041.7|352
1617189300000|2021-03-31 11:15:00|6049.5|6046.7|6050.5|6047.7|6054.7|6051.9|6044.5|6041.7|497
1617189600000|2021-03-31 11:20:00|6049.7|6046.9|6046.5|6043.7|6050.3|6047.5|6039.3|6036.5|579
1617189900000|2021-03-31 11:25:00|6045.9|6043.1|6045.5|6042.7|6049.5|6046.7|6037.7|6034.9|678
1617190200000|2021-03-31 11:30:00|6046.3|6043.5|6045.5|6042.7|6047.5|6044.7|6037.5|6034.7|420
1617190500000|2021-03-31 11:35:00|6045.8|6043|6041.2|6038.4|6049.5|6046.7|6040.9|6038.1|365
1617190800000|2021-03-31 11:40:00|6041.5|6038.7|6047.7|6044.9|6048.5|6045.7|6039.5|6036.7|371
1617191100000|2021-03-31 11:45:00|6047.5|6044.7|6060.1|6057.3|6063.1|6060.3|6047.5|6044.7|2060
1617191400000|2021-03-31 11:50:00|6060.3|6057.5|6057.5|6054.7|6063.3|6060.5|6053.5|6050.7|677
1617191700000|2021-03-31 11:55:00|6057.3|6054.5|6057.5|6054.7|6063.3|6060.5|6056.5|6053.7|418
1617192000000|2021-03-31 12:00:00|6058.3|6055.5|6054.5|6051.7|6067.6|6064.8|6051.5|6048.7|1710
1617192300000|2021-03-31 12:05:00|6054.3|6051.5|6061.6|6058.8|6062.5|6059.7|6054.3|6051.5|584
1617192600000|2021-03-31 12:10:00|6061.9|6059.1|6072.8|6070|6073.1|6070.3|6061.9|6059.1|973
1617192900000|2021-03-31 12:15:00|6072.6|6069.8|6078.1|6075.3|6081.3|6078.5|6072.1|6069.3|1305
1617193200000|2021-03-31 12:20:00|6078.9|6076.1|6071.9|6069.1|6090.9|6088.1|6069.1|6066.3|1979
1617193500000|2021-03-31 12:25:00|6072.1|6069.3|6075.3|6072.5|6076.3|6073.5|6066.1|6063.3|916
1617193800000|2021-03-31 12:30:00|6076.1|6073.3|6061.1|6058.3|6076.1|6073.3|6058.3|6055.5|907
1617194100000|2021-03-31 12:35:00|6061.3|6058.5|6045.3|6042.5|6065.1|6062.3|6043.5|6040.7|2050
1617194400000|2021-03-31 12:40:00|6045|6042.2|6049.5|6046.7|6050.5|6047.7|6042.5|6039.7|1328
1617194700000|2021-03-31 12:45:00|6049.7|6046.9|6050.3|6047.5|6056.1|6053.3|6047.5|6044.7|1158
1617195000000|2021-03-31 12:50:00|6050.1|6047.3|6031.5|6028.7|6050.1|6047.3|6030.3|6027.5|3282
1617195300000|2021-03-31 12:55:00|6030.5|6027.7|6037.3|6034.5|6037.3|6034.5|6025.7|6022.9|1985
1617195600000|2021-03-31 13:00:00|6037.9|6035.1|6035.5|6032.7|6046.3|6043.5|6022.7|6019.9|3384
1617195900000|2021-03-31 13:05:00|6036.1|6033.3|6022.5|6019.7|6040.7|6037.9|6021.5|6018.7|1713
1617196200000|2021-03-31 13:10:00|6023.5|6020.7|6019.5|6016.7|6023.7|6020.9|6006.3|6003.5|3874
1617196500000|2021-03-31 13:15:00|6019.7|6016.9|6014|6011.2|6027.3|6024.5|6010.3|6007.5|2102
1617196800000|2021-03-31 13:20:00|6013.8|6011|6013.5|6010.7|6017.5|6014.7|6002.9|6000.1|2263
1617197100000|2021-03-31 13:25:00|6012.7|6009.9|6005.7|6002.9|6017.7|6014.9|5997.9|5995.1|3055
1617197400000|2021-03-31 13:30:00|6006|6003.2|6025.5|6022.7|6034.5|6031.7|6003.3|6000.5|4241
1617197700000|2021-03-31 13:35:00|6026.3|6023.5|6045.3|6042.5|6048.9|6046.1|6025.5|6022.7|4840
1617198000000|2021-03-31 13:40:00|6045.9|6043.1|6045.3|6042.5|6059.1|6056.3|6041.3|6038.5|3134
1617198300000|2021-03-31 13:45:00|6045.6|6042.8|6056.1|6053.3|6060.3|6057.5|6045.6|6042.8|2292
1617198600000|2021-03-31 13:50:00|6056.3|6053.5|6060.3|6057.5|6073.9|6071.1|6049.3|6046.5|3237
1617198900000|2021-03-31 13:55:00|6060.1|6057.3|6055.1|6052.3|6069.1|6066.3|6046.3|6043.5|3142
1617199200000|2021-03-31 14:00:00|6055.4|6052.6|6051.1|6048.3|6058.9|6056.1|6045.3|6042.5|1847
1617199500000|2021-03-31 14:05:00|6051.9|6049.1|6062.9|6060.1|6073.9|6071.1|6051.3|6048.5|2463
1617199800000|2021-03-31 14:10:00|6062.6|6059.8|6058.1|6055.3|6063.1|6060.3|6051.1|6048.3|1701
1617200100000|2021-03-31 14:15:00|6058.4|6055.6|6052.8|6050|6064.9|6062.1|6039.6|6036.8|2511
1617200400000|2021-03-31 14:20:00|6052.6|6049.8|6066.1|6063.3|6071.9|6069.1|6048.8|6046|1656
1617200700000|2021-03-31 14:25:00|6066.7|6063.9|6064.1|6061.3|6071.1|6068.3|6058.6|6055.8|1991
1617201000000|2021-03-31 14:30:00|6064.6|6061.8|6057.5|6054.7|6101.8|6096.3|6045.5|6042.7|8857
1617201300000|2021-03-31 14:35:00|6056.9|6054.1|6075.8|6073|6085.1|6082.3|6052.7|6049.9|4666
1617201600000|2021-03-31 14:40:00|6076.5|6073.7|6089.3|6086.5|6095.9|6093.1|6076.3|6073.5|3524
1617201900000|2021-03-31 14:45:00|6089.5|6086.7|6100.1|6097.3|6113.1|6110.3|6089.5|6086.7|5097
1617202200000|2021-03-31 14:50:00|6099.8|6097|6091.9|6089.1|6109.3|6106.5|6088.9|6086.1|2269
1617202500000|2021-03-31 14:55:00|6091.7|6088.9|6097.1|6094.3|6111.9|6109.1|6091.1|6088.3|3057
1617202800000|2021-03-31 15:00:00|6096.5|6093.7|6098.1|6095.3|6111.9|6109.1|6091.1|6088.3|2493
1617203100000|2021-03-31 15:05:00|6097.8|6095|6085.5|6082.7|6100.9|6098.1|6077.7|6074.9|4541
1617203400000|2021-03-31 15:10:00|6085.3|6082.5|6101.5|6098.7|6102.7|6099.9|6083.3|6080.5|1984
1617203700000|2021-03-31 15:15:00|6102.1|6099.3|6109.5|6106.7|6117.3|6114.5|6100.3|6097.5|3516
1617204000000|2021-03-31 15:20:00|6110.3|6107.5|6110.7|6107.9|6116.9|6114.1|6104.7|6101.9|2039
1617204300000|2021-03-31 15:25:00|6111.3|6108.5|6085.5|6082.7|6115.3|6112.5|6085.3|6082.5|3834
1617204600000|2021-03-31 15:30:00|6085.8|6083|6090.5|6087.7|6095.5|6092.7|6081.5|6078.7|2665
1617204900000|2021-03-31 15:35:00|6089.7|6086.9|6092.5|6089.7|6099.3|6096.5|6088.5|6085.7|1590
1617205200000|2021-03-31 15:40:00|6092.2|6089.4|6090.5|6087.7|6096.3|6093.5|6083|6080.2|1287
1617205500000|2021-03-31 15:45:00|6090.3|6087.5|6087.5|6084.7|6092.3|6089.5|6085.5|6082.7|828
1617205800000|2021-03-31 15:50:00|6087.8|6085|6080.5|6077.7|6091.3|6088.5|6075.5|6072.7|1515
1617206100000|2021-03-31 15:55:00|6081.3|6078.5|6071|6068.2|6084.3|6081.5|6065.7|6062.9|2066
1617206400000|2021-03-31 16:00:00|6071.3|6068.5|6074.5|6071.7|6076.5|6073.7|6064|6061.2|2108
1617206700000|2021-03-31 16:05:00|6074.7|6071.9|6089.3|6086.5|6090.3|6087.5|6074.7|6071.9|1523
1617207000000|2021-03-31 16:10:00|6089.5|6086.7|6088.5|6085.7|6094.3|6091.5|6085.3|6082.5|940
1617207300000|2021-03-31 16:15:00|6088.7|6085.9|6093.5|6090.7|6094.3|6091.5|6087.7|6084.9|829
1617207600000|2021-03-31 16:20:00|6094.1|6091.3|6090.5|6087.7|6098.3|6095.5|6089.3|6086.5|1023
1617207900000|2021-03-31 16:25:00|6090.3|6087.5|6089|6086.2|6096.7|6093.9|6088.3|6085.5|1151
1617208200000|2021-03-31 16:30:00|6089.5|6086.7|6097|6094.2|6098.3|6095.5|6088.3|6085.5|927
1617208500000|2021-03-31 16:35:00|6097.3|6094.5|6105.3|6102.5|6106.3|6103.5|6096.3|6093.5|1315
1617208800000|2021-03-31 16:40:00|6105.1|6102.3|6111.5|6108.7|6113.5|6110.7|6104.5|6101.7|1855
1617209100000|2021-03-31 16:45:00|6111.3|6108.5|6088.5|6085.7|6112.5|6109.7|6085.5|6082.7|2156
1617209400000|2021-03-31 16:50:00|6088.2|6085.4|6090.5|6087.7|6095.3|6092.5|6086.5|6083.7|969
1617209700000|2021-03-31 16:55:00|6091.3|6088.5|6085.7|6082.9|6092.3|6089.5|6082|6079.2|989
1617210000000|2021-03-31 17:00:00|6086.3|6083.5|6076.5|6073.7|6090.5|6087.7|6073.7|6070.9|1090
1617210300000|2021-03-31 17:05:00|6075.9|6073.1|6059.5|6056.7|6076.7|6073.9|6058.5|6055.7|2013
1617210600000|2021-03-31 17:10:00|6059.7|6056.9|6068.5|6065.7|6069.7|6066.9|6059.7|6056.9|1313
1617210900000|2021-03-31 17:15:00|6068.7|6065.9|6039.5|6036.7|6068.7|6065.9|6031.7|6028.9|3826
1617211200000|2021-03-31 17:20:00|6039.3|6036.5|6049.5|6046.7|6052.7|6049.9|6032.5|6029.7|2095
1617211500000|2021-03-31 17:25:00|6048.7|6045.9|6019.5|6016.7|6049.5|6046.7|6017.7|6014.9|2297
1617211800000|2021-03-31 17:30:00|6018.9|6016.1|6009.2|6006.4|6032.5|6029.7|6008|6005.2|2917
1617212100000|2021-03-31 17:35:00|6009.5|6006.7|6016.5|6013.7|6022.7|6019.9|6009.5|6006.7|1738
1617212400000|2021-03-31 17:40:00|6016.7|6013.9|6007.5|6004.7|6016.7|6013.9|6000.7|5997.9|3382
1617212700000|2021-03-31 17:45:00|6007.7|6004.9|5929.9|5927.1|6010.7|6007.9|5920.4|5917.6|16754
1617213000000|2021-03-31 17:50:00|5929.6|5926.8|5954.6|5951.8|5959.4|5956.6|5913.7|5910.9|8154
1617213300000|2021-03-31 17:55:00|5954.3|5951.5|5967.9|5965.1|5993.9|5991.1|5949.1|5946.3|5679
1617213600000|2021-03-31 18:00:00|5968.5|5965.7|5972.9|5970.1|5982.9|5980.1|5961.4|5958.6|3052
1617213900000|2021-03-31 18:05:00|5971.9|5969.1|5952.9|5950.1|5977.2|5974.4|5937.6|5934.8|3761
1617214200000|2021-03-31 18:10:00|5952.6|5949.8|5941.9|5939.1|5957.9|5955.1|5940.1|5937.3|3043
1617214500000|2021-03-31 18:15:00|5941.6|5938.8|5956.1|5953.3|5964.6|5961.8|5929.7|5926.9|4025
1617214800000|2021-03-31 18:20:00|5956.4|5953.6|5916.9|5914.1|5962.9|5960.1|5900.6|5897.8|6318
1617215100000|2021-03-31 18:25:00|5915.9|5913.1|5920.9|5918.1|5935.2|5930.3|5900.1|5897.3|12947
1617215400000|2021-03-31 18:30:00|5921.7|5918.9|5911.9|5909.1|5932.9|5930.1|5908.7|5905.9|4466
1617215700000|2021-03-31 18:35:00|5912.7|5909.9|5892.7|5889.9|5914.6|5911.8|5887.7|5884.9|4180
1617216000000|2021-03-31 18:40:00|5893.1|5890.3|5908.9|5906.1|5918.2|5915.4|5893.1|5890.3|1611
1617216300000|2021-03-31 18:45:00|5909.1|5906.3|5910.9|5908.1|5916.7|5913.9|5901.7|5898.9|835
1617216600000|2021-03-31 18:50:00|5910.6|5907.8|5907.9|5905.1|5910.6|5907.8|5903.9|5901.1|589
1617216900000|2021-03-31 18:55:00|5908.1|5905.3|5917.6|5914.8|5924.6|5921.8|5907.9|5905.1|1225
1617217200000|2021-03-31 19:00:00|5917.9|5915.1|5922.9|5920.1|5922.9|5920.1|5910.6|5907.8|849
1617217500000|2021-03-31 19:05:00|5924.1|5921|5923.9|5921.1|5930.1|5927.3|5922.1|5919.3|2417
1617217800000|2021-03-31 19:10:00|5924.1|5921.3|5919.7|5916.9|5925.4|5922.6|5916.4|5913.6|1045
1617218100000|2021-03-31 19:15:00|5921.1|5918.3|5929.1|5926.3|5930.1|5927.3|5921.1|5918.3|1034
1617218400000|2021-03-31 19:20:00|5929.7|5926.9|5935.5|5932.7|5937.7|5934.9|5928.1|5925.3|2374
1617218700000|2021-03-31 19:25:00|5935.8|5933|5932.5|5929.7|5936.7|5933.9|5932.5|5929.7|220
1617219000000|2021-03-31 19:30:00|5932.7|5929.9|5932.7|5929.9|5937.7|5934.9|5932.5|5929.7|369
1617219300000|2021-03-31 19:35:00|5933.3|5930.5|5928.5|5925.7|5937.3|5934.5|5926.7|5923.9|416
1617219600000|2021-03-31 19:40:00|5928.2|5925.4|5917.5|5914.7|5928.5|5925.7|5911.7|5908.9|1573
1617219900000|2021-03-31 19:45:00|5917.2|5914.4|5925.7|5922.9|5927.5|5924.7|5916.7|5913.9|371
1617220200000|2021-03-31 19:50:00|5926|5923.2|5933.4|5930.6|5934.5|5931.7|5924.9|5922.1|569
1617220500000|2021-03-31 19:55:00|5932.7|5929.9|5933.7|5930.9|5937.5|5934.7|5931.7|5928.9|346
1617220800000|2021-03-31 20:00:00|5934|5931.2|5935.9|5933.1|5937.7|5934.9|5933.1|5930.3|376
1617221100000|2021-03-31 20:05:00|5935.7|5932.9|5936.1|5933.3|5938.1|5935.3|5934.6|5931.8|166
1617221400000|2021-03-31 20:10:00|5936.7|5933.9|5934.9|5932.1|5937.9|5935.1|5933.1|5930.3|170
1617221700000|2021-03-31 20:15:00|5934.7|5931.9|5933.9|5931.1|5934.7|5931.9|5931.9|5929.1|141
1617222000000|2021-03-31 20:20:00|5934.1|5931.3|5932.7|5929.9|5935.7|5932.9|5929.7|5926.9|266
1617222300000|2021-03-31 20:25:00|5932.2|5929.4|5934.8|5932|5937.3|5934.5|5931.7|5928.9|121
1617222600000|2021-03-31 20:30:00|5935.1|5932.3|5938.5|5935.7|5939.3|5936.5|5929.7|5926.9|273
1617222900000|2021-03-31 20:35:00|5938.8|5936|5939.5|5936.7|5943.5|5940.7|5933.5|5930.7|377
1617223200000|2021-03-31 20:40:00|5939.8|5937|5935.5|5932.7|5940.5|5937.7|5934.5|5931.7|221
1617223500000|2021-03-31 20:45:00|5935.8|5933|5934.1|5931.3|5941.3|5938.5|5931.5|5928.7|430
1617223800000|2021-03-31 20:50:00|5934.5|5931.7|5941.5|5938.7|5943.5|5940.7|5934.5|5931.7|378
1617224100000|2021-03-31 20:55:00|5941.7|5938.9|5945.7|5942.9|5950.3|5947.5|5941.7|5938.9|520
1617228000000|2021-03-31 22:00:00|5949.9|5945.9|5951|5948.2|5954.9|5952|5947|5941.6|397
1617228300000|2021-03-31 22:05:00|5951.3|5948.5|5959|5956.2|5961|5958.2|5949.5|5946.7|287
1617228600000|2021-03-31 22:10:00|5959.3|5956.5|5969|5966.2|5971.3|5968.5|5958.7|5955.9|310
1617228900000|2021-03-31 22:15:00|5969.7|5966.9|5966|5963.2|5970.5|5967.7|5960.5|5955.8|332
1617229200000|2021-03-31 22:20:00|5965.6|5962.8|5964.5|5961.7|5966|5963.2|5961.3|5958.5|160
1617229500000|2021-03-31 22:25:00|5964|5961.2|5961|5958.2|5964.5|5961.7|5959|5956.2|171
1617229800000|2021-03-31 22:30:00|5960.5|5957.7|5955.5|5952.7|5962.8|5960|5954.5|5951.7|183
1617230100000|2021-03-31 22:35:00|5955.3|5952.5|5956|5953.2|5957.5|5954.7|5952.3|5949.5|170
1617230400000|2021-03-31 22:40:00|5955.7|5952.9|5951.5|5948.7|5955.7|5952.9|5950.5|5947.7|158
1617230700000|2021-03-31 22:45:00|5953.5|5950.7|5951.7|5948.9|5954.5|5951.7|5951.7|5948.9|68
1617231000000|2021-03-31 22:50:00|5952|5949.2|5951.5|5948.7|5956.2|5953.4|5951.5|5948.7|74
1617231300000|2021-03-31 22:55:00|5951.2|5948.4|5951.5|5948.7|5952.5|5949.7|5950.2|5947.4|44
1617231600000|2021-03-31 23:00:00|5950.7|5947.9|5953.5|5950.7|5953.5|5950.7|5950.5|5947.7|85
1617231900000|2021-03-31 23:05:00|5954.1|5951.3|5951|5948.2|5954.1|5951.3|5949.7|5946.9|97
1617232200000|2021-03-31 23:10:00|5950.5|5947.7|5958.5|5955.7|5958.5|5955.7|5948.7|5945.9|217
1617232500000|2021-03-31 23:15:00|5958|5955.2|5963.5|5960.7|5965|5962.2|5957.5|5954.7|200
1617232800000|2021-03-31 23:20:00|5964.1|5961.3|5958.7|5955.9|5965|5962.2|5958.7|5955.9|130
1617233100000|2021-03-31 23:25:00|5959|5956.2|5956.5|5953.7|5959.2|5956.4|5953.5|5950.7|118
1617233400000|2021-03-31 23:30:00|5956.2|5953.4|5958.5|5955.7|5961.1|5958.3|5956|5953.2|79
1617233700000|2021-03-31 23:35:00|5958.2|5955.4|5956.5|5953.7|5958.5|5955.7|5954.2|5951.4|98
1617234000000|2021-03-31 23:40:00|5956.2|5953.4|5962.2|5959.4|5964.7|5961.9|5956.2|5953.4|159
1617234300000|2021-03-31 23:45:00|5961.7|5958.9|5961.8|5959|5963.5|5960.7|5954.5|5951.7|170
1617234600000|2021-03-31 23:50:00|5962|5959.2|5960.2|5957.4|5968.8|5966|5959.5|5956.7|244
1617234900000|2021-03-31 23:55:00|5960.5|5957.7|5959.5|5956.7|5963.5|5960.7|5959.5|5956.7|56
1617235200000|2021-04-01 00:00:00|5959|5956.2|5957.5|5954.7|5970.5|5967.7|5956.8|5954|561
1617235500000|2021-04-01 00:05:00|5957.2|5954.4|5961|5958.2|5961.5|5958.7|5941.2|5938.4|886
1617235800000|2021-04-01 00:10:00|5961.5|5958.7|5958.5|5955.7|5962.5|5959.7|5953.2|5950.4|304
1617236100000|2021-04-01 00:15:00|5957.7|5954.9|5965.5|5962.7|5966.5|5963.7|5956.5|5953.7|233
1617236400000|2021-04-01 00:20:00|5965|5962.2|5943.5|5940.7|5965|5962.2|5940|5937.2|699
1617236700000|2021-04-01 00:25:00|5943.7|5940.9|5942.5|5939.7|5951.2|5948.4|5940.5|5937.7|628
1617237000000|2021-04-01 00:30:00|5943.1|5940.3|5947.5|5944.7|5951.1|5948.3|5934.3|5931.5|718
1617237300000|2021-04-01 00:35:00|5947|5944.2|5949.2|5946.4|5952|5949.2|5941.7|5938.9|664
1617237600000|2021-04-01 00:40:00|5949.5|5946.7|5946.5|5943.7|5949.7|5946.9|5945.5|5942.7|165
1617237900000|2021-04-01 00:45:00|5946.8|5944|5948.7|5945.9|5950.5|5947.7|5942.5|5939.7|260
1617238200000|2021-04-01 00:50:00|5949|5946.2|5953.5|5950.7|5955.5|5952.7|5947.5|5944.7|186
1617238500000|2021-04-01 00:55:00|5954|5951.2|5953|5950.2|5957.5|5954.7|5951.2|5948.4|240
1617238800000|2021-04-01 01:00:00|5952.7|5949.9|5954.5|5951.7|5966.5|5963.7|5951.5|5948.7|959
1617239100000|2021-04-01 01:05:00|5954|5951.2|5944.5|5941.7|5954.6|5951.7|5939.5|5936.7|681
1617239400000|2021-04-01 01:10:00|5944.2|5941.4|5951.5|5948.7|5955.2|5952.4|5944.2|5941.4|374
1617239700000|2021-04-01 01:15:00|5951.2|5948.4|5952.5|5949.7|5956.5|5953.7|5948.7|5945.9|345
1617240000000|2021-04-01 01:20:00|5952|5949.2|5960.5|5957.7|5960.7|5957.9|5952|5949.2|300
1617240300000|2021-04-01 01:25:00|5959.5|5956.7|5951.5|5948.7|5959.7|5956.9|5951.5|5948.7|345
1617240600000|2021-04-01 01:30:00|5951|5948.2|5946.5|5943.7|5952.5|5949.7|5945.5|5942.7|288
1617240900000|2021-04-01 01:35:00|5947.5|5944.7|5956.5|5953.7|5963.5|5960.7|5946.5|5943.7|894
1617241200000|2021-04-01 01:40:00|5956|5953.2|5952.5|5949.7|5959.5|5956.7|5952.5|5949.7|165
1617241500000|2021-04-01 01:45:00|5952|5949.2|5954.5|5951.7|5958.5|5955.7|5949.5|5946.7|228
1617241800000|2021-04-01 01:50:00|5954.8|5952|5955.8|5953|5959.8|5957|5954|5951.2|202
1617242100000|2021-04-01 01:55:00|5956|5953.2|5954.8|5952|5965.1|5962.3|5953.8|5951|515
1617242400000|2021-04-01 02:00:00|5955.3|5952.5|5957|5954.2|5958.5|5955.7|5953.5|5950.7|240
1617242700000|2021-04-01 02:05:00|5957.5|5954.7|5957.3|5954.5|5963.5|5960.7|5955.5|5952.7|284
1617243000000|2021-04-01 02:10:00|5957|5954.2|5954.3|5951.5|5957|5954.2|5949.3|5946.5|303
1617243300000|2021-04-01 02:15:00|5954|5951.2|5952.3|5949.5|5956.5|5953.7|5951|5948.2|239
1617243600000|2021-04-01 02:20:00|5952.5|5949.7|5956.5|5953.7|5957.5|5954.7|5951.5|5948.7|144
1617243900000|2021-04-01 02:25:00|5955.5|5952.7|5957|5954.2|5959.5|5956.7|5953.5|5950.7|240
1617244200000|2021-04-01 02:30:00|5956.8|5954|5943.5|5940.7|5956.8|5954|5943.5|5940.7|574
1617244500000|2021-04-01 02:35:00|5944.1|5941.3|5936.5|5933.7|5946.5|5943.7|5934.3|5931.5|704
1617244800000|2021-04-01 02:40:00|5936.3|5933.5|5935.8|5933|5936.5|5933.7|5928.5|5925.7|798
1617245100000|2021-04-01 02:45:00|5936|5933.2|5937.3|5934.5|5937.5|5934.7|5929.5|5926.7|552
1617245400000|2021-04-01 02:50:00|5936.8|5934|5934.8|5932|5937|5934.2|5928.5|5925.7|804
1617245700000|2021-04-01 02:55:00|5935.5|5932.7|5935.5|5932.7|5938.1|5935.3|5929.5|5926.7|327
1617246000000|2021-04-01 03:00:00|5936|5933.2|5941.5|5938.7|5943.8|5941|5933.5|5930.7|328
1617246300000|2021-04-01 03:05:00|5942.5|5939.7|5942.5|5939.7|5944.5|5941.7|5941.3|5938.5|268
1617246600000|2021-04-01 03:10:00|5942.8|5940|5941|5938.2|5950.5|5947.7|5938.8|5936|513
1617246900000|2021-04-01 03:15:00|5940.5|5937.7|5946.5|5943.7|5948.5|5945.7|5939.5|5936.7|225
1617247200000|2021-04-01 03:20:00|5947|5944.2|5943.5|5940.7|5947.5|5944.7|5940.5|5937.7|242
1617247500000|2021-04-01 03:25:00|5943|5940.2|5934.5|5931.7|5943|5940.2|5933.5|5930.7|292
1617247800000|2021-04-01 03:30:00|5934.8|5932|5932.5|5929.7|5936.5|5933.7|5932.5|5929.7|161
1617248100000|2021-04-01 03:35:00|5931.8|5929|5939.5|5936.7|5940.8|5938|5931.5|5928.7|595
1617248400000|2021-04-01 03:40:00|5939.8|5937|5938.5|5935.7|5941.8|5939|5937.5|5934.7|89
1617248700000|2021-04-01 03:45:00|5938.8|5936|5940.5|5937.7|5941.3|5938.5|5935.5|5932.7|117
1617249000000|2021-04-01 03:50:00|5940.8|5938|5944.5|5941.7|5945.8|5943|5940.5|5937.7|147
1617249300000|2021-04-01 03:55:00|5943.8|5941|5947.5|5944.7|5947.8|5945|5941.3|5938.5|293
1617249600000|2021-04-01 04:00:00|5947.3|5944.5|5953.5|5950.7|5953.5|5950.7|5946.8|5944|317
1617249900000|2021-04-01 04:05:00|5953.8|5951|5949.5|5946.7|5954.5|5951.7|5948|5945.2|403
1617250200000|2021-04-01 04:10:00|5948.5|5945.7|5948.3|5945.5|5949.5|5946.7|5947.5|5944.7|66
1617250500000|2021-04-01 04:15:00|5948.1|5945.3|5948.5|5945.7|5950.5|5947.7|5942.5|5939.7|323
1617250800000|2021-04-01 04:20:00|5948.3|5945.5|5944.5|5941.7|5948.5|5945.7|5943.3|5940.5|198
1617251100000|2021-04-01 04:25:00|5944.3|5941.5|5939|5936.2|5944.8|5942|5934.5|5931.7|944
1617251400000|2021-04-01 04:30:00|5938.5|5935.7|5955.5|5952.7|5959.5|5956.7|5937.3|5934.5|984
1617251700000|2021-04-01 04:35:00|5955.8|5953|5952.5|5949.7|5956.5|5953.7|5951.5|5948.7|273
1617252000000|2021-04-01 04:40:00|5952|5949.2|5951.5|5948.7|5952.5|5949.7|5948|5945.2|210
1617252300000|2021-04-01 04:45:00|5951.3|5948.5|5957.5|5954.7|5960.5|5957.7|5951.3|5948.5|340
1617252600000|2021-04-01 04:50:00|5957.3|5954.5|5957.5|5954.7|5958.5|5955.7|5952.5|5949.7|234
1617252900000|2021-04-01 04:55:00|5957.8|5955|5954.5|5951.7|5958.8|5956|5950.3|5947.5|289
1617253200000|2021-04-01 05:00:00|5954.3|5951.5|5955|5952.2|5955.8|5953|5950|5947.2|141
1617253500000|2021-04-01 05:05:00|5954.5|5951.7|5951.5|5948.7|5955.5|5952.7|5949.5|5946.7|127
1617253800000|2021-04-01 05:10:00|5951.8|5949|5950.5|5947.7|5953.5|5950.7|5947.5|5944.7|199
1617254100000|2021-04-01 05:15:00|5951|5948.2|5954.5|5951.7|5959.5|5956.7|5950.8|5948|204
1617254400000|2021-04-01 05:20:00|5955|5952.2|5960.8|5958|5961.8|5959|5952.3|5949.5|372
1617254700000|2021-04-01 05:25:00|5961.3|5958.5|5958.3|5955.5|5962.8|5960|5956.8|5954|268
1617255000000|2021-04-01 05:30:00|5958.5|5955.7|5957|5954.2|5958.5|5955.7|5946.8|5944|686
1617255300000|2021-04-01 05:35:00|5957.3|5954.5|5965|5962.2|5965.5|5962.7|5955.5|5952.7|523
1617255600000|2021-04-01 05:40:00|5965.5|5962.7|5964.5|5961.7|5967.5|5964.7|5959.5|5956.7|457
1617255900000|2021-04-01 05:45:00|5964.8|5962|5964.5|5961.7|5967.8|5965|5959.8|5957|335
1617256200000|2021-04-01 05:50:00|5965.1|5962.3|5966.5|5963.7|5967.5|5964.7|5962.5|5959.7|319
1617256500000|2021-04-01 05:55:00|5966.3|5963.5|5964.5|5961.7|5966.5|5963.7|5960.3|5957.5|283
1617256800000|2021-04-01 06:00:00|5963.5|5960.7|5968.5|5965.7|5971.8|5969|5960.5|5957.7|427
1617257100000|2021-04-01 06:05:00|5968.8|5966|5966.5|5963.7|5970.5|5967.7|5965.5|5962.7|247
1617257400000|2021-04-01 06:10:00|5965.5|5962.7|5967|5964.2|5970.5|5967.7|5962.3|5959.5|303
1617257700000|2021-04-01 06:15:00|5967.5|5964.7|5981.5|5978.7|5984.5|5981.7|5965.5|5962.7|1129
1617258000000|2021-04-01 06:20:00|5981.8|5979|5986.5|5983.7|5990.5|5987.7|5981.5|5978.7|884
1617258300000|2021-04-01 06:25:00|5986.8|5984|5986.5|5983.7|5992.3|5989.5|5984.8|5982|626
1617258600000|2021-04-01 06:30:00|5986.8|5984|5994.5|5991.7|5995.3|5992.5|5984|5981.2|877
1617258900000|2021-04-01 06:35:00|5994.3|5991.5|6006.9|6004.1|6011.7|6008.9|5993.5|5990.7|1854
1617259200000|2021-04-01 06:40:00|6007.1|6004.3|6005.1|6002.3|6011.1|6008.3|6004.1|6001.3|929
1617259500000|2021-04-01 06:45:00|6005.4|6002.6|5996.3|5993.5|6009.1|6006.3|5995.9|5993.1|933
1617259800000|2021-04-01 06:50:00|5996.1|5993.3|5993.1|5990.3|5999.4|5996.6|5987.9|5985.1|882
1617260100000|2021-04-01 06:55:00|5992.8|5990|6001.3|5998.5|6001.9|5999.1|5990.1|5987.3|669
1617260400000|2021-04-01 07:00:00|6001.1|5998.3|5985.1|5982.3|6005.1|6002.3|5982.9|5980.1|1254
1617260700000|2021-04-01 07:05:00|5985.3|5982.5|5979.3|5976.5|5988.9|5986.1|5979.1|5976.3|852
1617261000000|2021-04-01 07:10:00|5979.8|5977|5988.1|5985.3|5991.3|5988.5|5978.3|5975.5|555
1617261300000|2021-04-01 07:15:00|5988.4|5985.6|5986.1|5983.3|5989.9|5987.1|5975.3|5972.5|756
1617261600000|2021-04-01 07:20:00|5986.6|5983.8|5978.1|5975.3|5989.5|5986.7|5972.3|5969.5|665
1617261900000|2021-04-01 07:25:00|5978.9|5976.1|5969.6|5966.8|5984.3|5981.5|5964.5|5961.7|1765
1617262200000|2021-04-01 07:30:00|5969.3|5966.5|5985.3|5982.5|5985.6|5982.8|5967.6|5964.8|761
1617262500000|2021-04-01 07:35:00|5985.1|5982.3|5990.1|5987.3|5994.5|5991.7|5981.8|5979|1483
1617262800000|2021-04-01 07:40:00|5990.7|5987.9|6006.1|6003.3|6010.9|6008.1|5990.7|5987.9|1661
1617263100000|2021-04-01 07:45:00|6006.4|6003.6|6017.1|6014.3|6023.9|6021.1|6006.1|6003.3|1674
1617263400000|2021-04-01 07:50:00|6017.9|6015.1|6043.6|6040.8|6045.1|6042.3|6017.9|6015.1|2713
1617263700000|2021-04-01 07:55:00|6043.9|6041.1|6053.1|6050.3|6054.1|6051.3|6038.1|6035.3|1876
1617264000000|2021-04-01 08:00:00|6052.6|6049.8|6048.3|6045.5|6066.9|6064.1|6038.1|6035.3|3340
1617264300000|2021-04-01 08:05:00|6048.1|6045.3|6036.9|6034.1|6053.1|6050.3|6031.9|6029.1|1468
1617264600000|2021-04-01 08:10:00|6036.6|6033.8|6030.1|6027.3|6043.1|6040.3|6029.1|6026.3|1056
1617264900000|2021-04-01 08:15:00|6030.7|6027.9|6040.3|6037.5|6046.1|6043.3|6030.6|6027.8|1190
1617265200000|2021-04-01 08:20:00|6040.1|6037.3|6045.6|6042.8|6050.3|6047.5|6035.3|6032.5|855
1617265500000|2021-04-01 08:25:00|6045.8|6043|6023.1|6020.3|6048.1|6045.3|6020.3|6017.5|1690
1617265800000|2021-04-01 08:30:00|6023.9|6021.1|6030.1|6027.3|6036.1|6033.3|6023.6|6020.8|890
1617266100000|2021-04-01 08:35:00|6030.4|6027.6|6023.1|6020.3|6031.1|6028.3|6021.4|6018.6|546
1617266400000|2021-04-01 08:40:00|6023.7|6020.9|6018.4|6015.6|6025.9|6023.1|6014.1|6011.3|897
1617266700000|2021-04-01 08:45:00|6018.9|6016.1|6012.1|6009.3|6026.1|6023.3|6010.1|6007.3|1180
1617267000000|2021-04-01 08:50:00|6012.4|6009.6|6022.1|6019.3|6026.1|6023.3|6009.9|6007.1|965
1617267300000|2021-04-01 08:55:00|6021.9|6019.1|6022.4|6019.6|6025.9|6023.1|6013.9|6011.1|895
1617267600000|2021-04-01 09:00:00|6022.7|6019.9|6007.6|6004.8|6022.7|6019.9|6006.1|6003.3|731
1617267900000|2021-04-01 09:05:00|6007.9|6005.1|6024.1|6021.3|6025.1|6022.3|6006.1|6003.3|762
1617268200000|2021-04-01 09:10:00|6025.1|6022.3|6031.1|6028.3|6034.1|6031.3|6024.4|6021.6|1118
1617268500000|2021-04-01 09:15:00|6031.7|6028.9|6035.1|6032.3|6037.3|6034.5|6030.4|6027.6|628
1617268800000|2021-04-01 09:20:00|6036.1|6033.3|6030.1|6027.3|6040.1|6037.3|6028.1|6025.3|679
1617269100000|2021-04-01 09:25:00|6030.3|6027.5|6019.1|6016.3|6030.3|6027.5|6018.1|6015.3|947
1617269400000|2021-04-01 09:30:00|6018.8|6016|6018.3|6015.5|6026.3|6023.5|6015.3|6012.5|882
1617269700000|2021-04-01 09:35:00|6018.6|6015.8|6022.1|6019.3|6029.3|6026.5|6018.1|6015.3|392
1617270000000|2021-04-01 09:40:00|6021.8|6019|6027.1|6024.3|6029.3|6026.5|6018.3|6015.5|622
1617270300000|2021-04-01 09:45:00|6027.3|6024.5|6033.8|6031|6035.1|6032.3|6025.8|6023|511
1617270600000|2021-04-01 09:50:00|6034.1|6031.3|6041.1|6038.3|6044.9|6042.1|6033.1|6030.3|992
1617270900000|2021-04-01 09:55:00|6042.1|6039.3|6042.1|6039.3|6050.1|6047.3|6036.1|6033.3|676
1617271200000|2021-04-01 10:00:00|6041.6|6038.8|6050.3|6047.5|6053.3|6050.5|6041.6|6038.8|719
1617271500000|2021-04-01 10:05:00|6050.1|6047.3|6042.1|6039.3|6054.3|6051.5|6038.3|6035.5|1063
1617271800000|2021-04-01 10:10:00|6041.6|6038.8|6054.1|6051.3|6056.6|6053.8|6041.1|6038.3|627
1617272100000|2021-04-01 10:15:00|6053.3|6050.5|6055.1|6052.3|6060.1|6057.3|6051.1|6048.3|647
1617272400000|2021-04-01 10:20:00|6055.3|6052.5|6055.1|6052.3|6058.8|6056|6050.1|6045.2|630
1617272700000|2021-04-01 10:25:00|6055.4|6052.6|6052.1|6049.3|6060.3|6057.5|6050.3|6047.5|568
1617273000000|2021-04-01 10:30:00|6051.3|6048.5|6031.3|6028.5|6054.3|6051.5|6029.3|6026.5|1391
1617273300000|2021-04-01 10:35:00|6031.8|6029|6029.1|6026.3|6038.1|6035.3|6029.1|6026.3|751
1617273600000|2021-04-01 10:40:00|6028.8|6026|6023.1|6020.3|6030.1|6027.3|6021.1|6018.3|1192
1617273900000|2021-04-01 10:45:00|6022.8|6020|6026.1|6023.3|6028.7|6025.9|6020.4|6017.6|481
1617274200000|2021-04-01 10:50:00|6025.9|6023.1|6025.1|6022.3|6030.1|6027.3|6019.1|6016.3|743
1617274500000|2021-04-01 10:55:00|6025.3|6022.5|6015.1|6012.3|6026.1|6023.3|6014.9|6012.1|592
1617274800000|2021-04-01 11:00:00|6014.6|6011.8|5996.6|5993.8|6015.3|6012.5|5990.8|5988|3210
1617275100000|2021-04-01 11:05:00|5996.3|5993.5|5988.8|5986|5996.8|5994|5975.8|5973|2394
1617275400000|2021-04-01 11:10:00|5989.1|5986.3|5973.6|5970.8|5991.6|5988.8|5972.6|5969.8|1489
1617275700000|2021-04-01 11:15:00|5973.8|5971|5940.6|5937.8|5974.6|5971.8|5900.6|5897.8|8942
1617276000000|2021-04-01 11:20:00|5940.3|5937.5|5931.8|5929|5948.8|5946|5926.8|5924|2856
1617276300000|2021-04-01 11:25:00|5931.6|5928.8|5946.6|5943.8|5953.8|5951|5904.6|5901.8|5154
1617276600000|2021-04-01 11:30:00|5945|5942.2|5950.6|5947.8|5957.8|5955|5939.3|5936.5|2500
1617276900000|2021-04-01 11:35:00|5950.3|5947.5|5947.8|5945|5954.8|5952|5940.6|5937.8|1410
1617277200000|2021-04-01 11:40:00|5947.6|5944.8|5936.5|5933.7|5952|5949.2|5934|5931.2|1514
1617277500000|2021-04-01 11:45:00|5936|5933.2|5928|5925.2|5945|5942.2|5922.7|5919.9|1511
1617277800000|2021-04-01 11:50:00|5928.3|5925.5|5935|5932.2|5947|5944.2|5926|5923.2|1350
1617278100000|2021-04-01 11:55:00|5934.4|5931.6|5933|5930.2|5936.8|5934|5932.2|5929.4|716
1617278400000|2021-04-01 12:00:00|5933.2|5930.4|5934|5931.2|5941.5|5938.7|5916.2|5913.4|2892
1617278700000|2021-04-01 12:05:00|5934.3|5931.5|5915|5912.2|5935.8|5933|5913.7|5910.9|2605
1617279000000|2021-04-01 12:10:00|5915.3|5912.5|5932.6|5929.8|5939.6|5936.8|5915.3|5912.5|1675
1617279300000|2021-04-01 12:15:00|5931.8|5929|5939.6|5936.8|5951.8|5949|5931.8|5929|2319
1617279600000|2021-04-01 12:20:00|5940.6|5937.8|5944.6|5941.8|5950.4|5945.8|5931.6|5928.8|2026
1617279900000|2021-04-01 12:25:00|5943.8|5941|5957.8|5955|5970.6|5967.8|5939.6|5936.8|5823
1617280200000|2021-04-01 12:30:00|5958.2|5954.2|5963.8|5961|5969.8|5967|5948|5945.2|2514
1617280500000|2021-04-01 12:35:00|5963.6|5960.8|5957.6|5954.8|5972.7|5969.8|5952.6|5949.8|3263
1617280800000|2021-04-01 12:40:00|5957.8|5955|5989.8|5987|5995.3|5992.5|5955.3|5952.5|3259
1617281100000|2021-04-01 12:45:00|5990|5987.2|6016.6|6013.8|6041.8|6039|5986.1|5983.3|7947
1617281400000|2021-04-01 12:50:00|6017.3|6014.5|6018.3|6015.5|6040.3|6037.5|6013.7|6010.9|4165
1617281700000|2021-04-01 12:55:00|6019|6016.2|6008.8|6006|6021.3|6018.5|5996.3|5993.5|3787
1617282000000|2021-04-01 13:00:00|6009.1|6006.3|6035.8|6033|6039.8|6037|6007.6|6004.8|4937
1617282300000|2021-04-01 13:05:00|6035.6|6032.8|6040.3|6037.5|6048.1|6045.3|6029.6|6026.8|3501
1617282600000|2021-04-01 13:10:00|6040.9|6038.1|6068.6|6065.8|6075.3|6072.5|6038.8|6036|5443
1617282900000|2021-04-01 13:15:00|6069.3|6066.5|6059.3|6056.5|6081.8|6079|6052.3|6049.5|4704
1617283200000|2021-04-01 13:20:00|6059.1|6056.3|6055.8|6053|6072.6|6069.8|6051.3|6048.5|3585
1617283500000|2021-04-01 13:25:00|6055.6|6052.8|6076.3|6073.5|6078.3|6075.5|6055.6|6052.8|2618
1617283800000|2021-04-01 13:30:00|6076.9|6074.1|6059.9|6057.1|6084.9|6082.1|6058.1|6055.3|5572
1617284100000|2021-04-01 13:35:00|6059.6|6056.8|6024.8|6022|6066.1|6063.3|6018.9|6016.1|5835
1617284400000|2021-04-01 13:40:00|6025.1|6022.3|6033.4|6030.6|6039.9|6037.1|6016|6013.2|5366
1617284700000|2021-04-01 13:45:00|6033.8|6031|6015.1|6012.3|6037.1|6034.3|6009.9|6007.1|3984
1617285000000|2021-04-01 13:50:00|6015.4|6012.6|6031.3|6028.5|6045.1|6042.3|6014.9|6012.1|6821
1617285300000|2021-04-01 13:55:00|6031.1|6028.3|6024.8|6022|6053.3|6050.5|6023.3|6020.5|4274
1617285600000|2021-04-01 14:00:00|6026|6023.2|6043.8|6041|6048.6|6045.8|6014.3|6011.5|3490
1617285900000|2021-04-01 14:05:00|6043.5|6040.7|6042.1|6039.3|6052.6|6049.8|6040.6|6037.8|2595
1617286200000|2021-04-01 14:10:00|6042.3|6039.5|6041.8|6039|6059.6|6056.8|6039.8|6037|2897
1617286500000|2021-04-01 14:15:00|6042.1|6039.3|6043.6|6040.8|6046.8|6044|6033.3|6030.5|2189
1617286800000|2021-04-01 14:20:00|6043.3|6040.5|6051.8|6049|6055.6|6052.8|6040.6|6037.8|1799
1617287100000|2021-04-01 14:25:00|6051.2|6048.4|6048.6|6045.8|6055.3|6052.5|6042.6|6039.8|1756
1617287400000|2021-04-01 14:30:00|6048.8|6046|5989|5986.2|6052.8|6050|5978.8|5976|11370
1617287700000|2021-04-01 14:35:00|5989.6|5986.8|5947.8|5945|6000.8|5998|5939.7|5936.9|11926
1617288000000|2021-04-01 14:40:00|5948|5945.2|5949.2|5946.4|5951.2|5948.4|5895.9|5889.5|17749
1617288300000|2021-04-01 14:45:00|5949.4|5946.6|5901.4|5898.6|5955.4|5952.6|5891.2|5888.4|11376
1617288600000|2021-04-01 14:50:00|5901.7|5898.9|5929|5926.2|5938|5935.2|5901.7|5898.9|6751
1617288900000|2021-04-01 14:55:00|5928.2|5925.4|5976|5973.2|5977.4|5974.6|5926.2|5923.4|8600
1617289200000|2021-04-01 15:00:00|5975.5|5972.7|6009.7|6006.9|6010|6007.2|5961|5958.2|9226
1617289500000|2021-04-01 15:05:00|6009.8|6007|5966|5963.2|6028.6|6025.8|5964.2|5961.4|9794
1617289800000|2021-04-01 15:10:00|5965.7|5962.9|5973|5970.2|5985.6|5982.8|5960.2|5955.5|5946
1617290100000|2021-04-01 15:15:00|5972.4|5969.6|5933.7|5930.9|5973|5970.2|5931|5928.2|6246
1617290400000|2021-04-01 15:20:00|5934|5931.2|5916.3|5913.5|5939|5936.2|5915.2|5912.4|5169
1617290700000|2021-04-01 15:25:00|5916|5913.2|5929|5926.2|5944|5941.2|5911.4|5908.6|5484
1617291000000|2021-04-01 15:30:00|5929.3|5926.5|5975.8|5973|5979.3|5976.5|5927|5924.2|5278
1617291300000|2021-04-01 15:35:00|5975.5|5972.7|5961|5958.2|5978|5975.2|5951.7|5948.9|2571
1617291600000|2021-04-01 15:40:00|5961.6|5958.8|5977|5974.2|5982.3|5979.5|5960|5957.2|2664
1617291900000|2021-04-01 15:45:00|5977.6|5974.8|5974|5971.2|6000.8|5998|5968.9|5966.1|4334
1617292200000|2021-04-01 15:50:00|5974.6|5971.8|5980|5977.2|5995|5992.2|5974.2|5971.4|2704
1617292500000|2021-04-01 15:55:00|5981|5978.2|5978.7|5975.9|5982.6|5979.7|5968|5965.2|1760
1617292800000|2021-04-01 16:00:00|5979|5976.2|6006.1|6003.3|6009.3|6006.5|5974.7|5971.9|2716
1617293100000|2021-04-01 16:05:00|6006.3|6003.5|6035|6032.2|6046.8|6044|6006|6003.2|5303
1617293400000|2021-04-01 16:10:00|6034.6|6031.8|6010|6007.2|6040.8|6038|6007.2|6004.4|3273
1617293700000|2021-04-01 16:15:00|6010.2|6007.4|6034.3|6031.5|6045.5|6042.7|6010|6007.2|2336
1617294000000|2021-04-01 16:20:00|6034.6|6031.8|6038|6035.2|6041.8|6039|6025|6022.2|2281
1617294300000|2021-04-01 16:25:00|6037.2|6034.4|6049|6046.2|6064.1|6061.3|6037|6034.2|3960
1617294600000|2021-04-01 16:30:00|6049.2|6046.4|6049.6|6046.8|6060.8|6058|6046|6043.2|3084
1617294900000|2021-04-01 16:35:00|6049.8|6047|6032|6029.2|6052.3|6049.5|6026.3|6023.5|2937
1617295200000|2021-04-01 16:40:00|6032.6|6029.8|6039|6036.2|6048|6045.2|6032.6|6029.8|1720
1617295500000|2021-04-01 16:45:00|6039.3|6036.5|6059.6|6056.8|6061.8|6059|6039.3|6036.5|2503
1617295800000|2021-04-01 16:50:00|6059.8|6057|6043|6040.2|6060|6057.2|6040.5|6037.7|2069
1617296100000|2021-04-01 16:55:00|6043.5|6040.7|6046|6043.2|6058|6055.2|6042.3|6039.5|1283
1617296400000|2021-04-01 17:00:00|6045.7|6042.9|6058.3|6055.5|6066.3|6063.5|6044.7|6041.9|1818
1617296700000|2021-04-01 17:05:00|6058.5|6055.7|6090.8|6088|6096.6|6093.8|6052|6049.2|3995
1617297000000|2021-04-01 17:10:00|6091.1|6088.3|6097.1|6094.3|6103.3|6100.5|6086.6|6083.8|3258
1617297300000|2021-04-01 17:15:00|6097.3|6094.5|6089.8|6087|6099.6|6096.8|6086.3|6083.5|1672
1617297600000|2021-04-01 17:20:00|6089.6|6086.8|6124.1|6121.3|6127.6|6124.8|6089.3|6086.5|3447
1617297900000|2021-04-01 17:25:00|6123.3|6120.5|6137.8|6135|6142.3|6139.5|6122.3|6117.9|3815
1617298200000|2021-04-01 17:30:00|6137.6|6134.8|6148.6|6145.8|6159.8|6157|6135.8|6133|3531
1617298500000|2021-04-01 17:35:00|6149.1|6146.3|6149.3|6146.5|6156.6|6153.8|6141.3|6138.5|2041
1617298800000|2021-04-01 17:40:00|6149.6|6146.8|6130.6|6127.8|6152.8|6150|6129.6|6126.8|2391
1617299100000|2021-04-01 17:45:00|6130.8|6128|6145.3|6142.5|6155.3|6152.5|6130.8|6128|3082
1617299400000|2021-04-01 17:50:00|6145.6|6142.8|6150.3|6147.5|6167.3|6164.5|6145.6|6142.8|2253
1617299700000|2021-04-01 17:55:00|6149.8|6147|6150.6|6147.8|6159.6|6156.8|6143.6|6140.8|1703
1617300000000|2021-04-01 18:00:00|6150.3|6147.5|6156.8|6154|6159.3|6156.5|6143.8|6141|1727
1617300300000|2021-04-01 18:05:00|6157.3|6154.5|6169.8|6167|6173.1|6170.3|6154.6|6151.8|3889
1617300600000|2021-04-01 18:10:00|6170.1|6167.3|6159.8|6157|6176.1|6173.3|6154.1|6151.3|2284
1617300900000|2021-04-01 18:15:00|6160.1|6157.3|6149.6|6146.8|6165.1|6162.3|6146.1|6143.3|2030
1617301200000|2021-04-01 18:20:00|6149.8|6147|6149.7|6146.9|6159.5|6156.7|6138.5|6135.7|5860
1617301500000|2021-04-01 18:25:00|6150|6147.2|6144|6141.2|6162.8|6160|6138.2|6135.4|12196
1617301800000|2021-04-01 18:30:00|6143.7|6140.9|6120.8|6118|6144.2|6141.4|6115.5|6112.7|3938
1617302100000|2021-04-01 18:35:00|6120.5|6117.7|6130.5|6127.7|6138|6135.2|6120|6117.2|1504
1617302400000|2021-04-01 18:40:00|6130.8|6128|6126|6123.2|6137|6134.2|6123|6120.2|1051
1617302700000|2021-04-01 18:45:00|6126.6|6123.8|6136|6133.2|6136|6133.2|6124|6121.2|1400
1617303000000|2021-04-01 18:50:00|6136.3|6133.5|6141|6138.2|6143.6|6140.8|6134|6131.2|1355
1617303300000|2021-04-01 18:55:00|6140.2|6137.4|6135.7|6132.9|6141.5|6138.7|6135.2|6132.4|469
1617303600000|2021-04-01 19:00:00|6136|6133.2|6137|6134.2|6144.8|6142|6135.5|6132.7|493
1617303900000|2021-04-01 19:05:00|6136.8|6134|6137.1|6134.3|6138.8|6136|6130.6|6127.8|590
1617304200000|2021-04-01 19:10:00|6136.8|6134|6136.9|6134.1|6137.1|6134.3|6132.6|6129.8|460
1617304500000|2021-04-01 19:15:00|6136.6|6133.8|6127.6|6124.8|6139.7|6135.8|6125.8|6120.9|864
1617304800000|2021-04-01 19:20:00|6126.3|6123.5|6129.1|6126.3|6130.6|6127.8|6123.8|6121|406
1617305100000|2021-04-01 19:25:00|6128.6|6125.8|6128.3|6125.5|6133.4|6130.6|6127.1|6124.3|235
1617305400000|2021-04-01 19:30:00|6128.6|6125.8|6126.6|6123.8|6134.8|6132|6126.3|6123.5|410
1617305700000|2021-04-01 19:35:00|6126.3|6123.5|6125.6|6122.8|6129.3|6126.5|6123.8|6121|269
1617306000000|2021-04-01 19:40:00|6125.8|6123|6126.8|6124|6126.8|6124|6121.8|6119|242
1617306300000|2021-04-01 19:45:00|6127.1|6124.3|6128.8|6126|6131.9|6129.1|6123.6|6120.8|743
1617306600000|2021-04-01 19:50:00|6128.2|6125.4|6123.3|6120.5|6128.6|6125.8|6122.8|6120|351
1617306900000|2021-04-01 19:55:00|6123.6|6120.8|6127.8|6125|6127.8|6125|6120|6117.2|439
1617307200000|2021-04-01 20:00:00|6128.1|6125.3|6127.3|6124.5|6130.8|6128|6124.8|6122|239
1617307500000|2021-04-01 20:05:00|6127.6|6124.8|6131.6|6128.8|6131.6|6128.8|6127.6|6124.8|195
1617307800000|2021-04-01 20:10:00|6131.3|6128.5|6130.8|6128|6131.8|6129|6127.6|6124.8|160
1617308100000|2021-04-01 20:15:00|6131.3|6128.5|6130.8|6128|6132.6|6129.8|6127.3|6124.5|80
1617308400000|2021-04-01 20:20:00|6131.4|6128.6|6133.8|6131|6135.9|6133.1|6130.6|6127.8|144
1617308700000|2021-04-01 20:25:00|6134.1|6131.3|6133.3|6130.5|6134.1|6131.3|6131.1|6128.3|104
1617309000000|2021-04-01 20:30:00|6133.1|6130.3|6132.3|6129.5|6135.2|6132.3|6131.6|6128.8|331
1617309300000|2021-04-01 20:35:00|6131.9|6129.1|6127.6|6124.8|6132.6|6129.8|6127.6|6124.8|89
1617309600000|2021-04-01 20:40:00|6126|6123.2|6126.6|6123.8|6128.4|6125.6|6123.6|6120.8|233
1617309900000|2021-04-01 20:45:00|6127.1|6124.3|6129.1|6126.3|6135.6|6132.8|6126.4|6123.6|638
1617310200000|2021-04-01 20:50:00|6128.6|6125.8|6129.1|6126.3|6133.7|6127.5|6126.4|6123.6|363
1617310500000|2021-04-01 20:55:00|6129.9|6127.1|6132.2|6122.2|6135.1|6132.3|6124|6121.2|389
1617573600000|2021-04-04 22:00:00|6137.3|6127.3|6123.5|6120.7|6138.8|6132.4|6093|6089.1|1592
1617573900000|2021-04-04 22:05:00|6123.3|6120.5|6116.2|6113.4|6132.3|6129.5|6114.5|6111.7|480
1617574200000|2021-04-04 22:10:00|6116.5|6113.7|6119.8|6117|6125.5|6122.7|6116.5|6113.7|140
1617574500000|2021-04-04 22:15:00|6120|6117.2|6110|6107.2|6123.7|6120.9|6108.8|6105.9|334
1617574800000|2021-04-04 22:20:00|6110.1|6106.1|6103.5|6100.7|6110.8|6108|6093.3|6090.5|756
1617575100000|2021-04-04 22:25:00|6103.6|6099.6|6108.5|6105.7|6111.5|6108.7|6103.2|6099.6|159
1617575400000|2021-04-04 22:30:00|6108|6105.2|6112.2|6109.4|6112.7|6109.9|6106.5|6103.7|142
1617575700000|2021-04-04 22:35:00|6112|6109.2|6114.8|6112|6116|6113.2|6110.7|6107.9|136
1617576000000|2021-04-04 22:40:00|6115|6112.2|6111.5|6108.7|6115.3|6112.5|6106.7|6103.9|209
1617576300000|2021-04-04 22:45:00|6112|6109.2|6116|6113.2|6119.7|6116.9|6112|6109.2|191
1617576600000|2021-04-04 22:50:00|6115.8|6113|6121|6118.2|6121|6118.2|6115|6112.2|67
1617576900000|2021-04-04 22:55:00|6121.2|6118.4|6124|6121.2|6125|6122.2|6121.2|6118.4|112
1617577200000|2021-04-04 23:00:00|6124.2|6121.4|6124.7|6121.9|6127.3|6124.5|6123.7|6120.9|138
1617577500000|2021-04-04 23:05:00|6124|6121.2|6126|6123.2|6127.7|6124.9|6124|6121.2|159
1617577800000|2021-04-04 23:10:00|6126.2|6123.4|6136.7|6133.9|6141.7|6138.9|6126.2|6123.4|441
1617578100000|2021-04-04 23:15:00|6137|6134.2|6141.7|6138.9|6141.7|6138.9|6131.2|6128.4|229
1617578400000|2021-04-04 23:20:00|6140.7|6137.9|6130.7|6127.9|6141.5|6138.7|6130.7|6127.9|178
1617578700000|2021-04-04 23:25:00|6131|6128.2|6139.2|6136.4|6139.2|6136.4|6131|6128.2|97
1617579000000|2021-04-04 23:30:00|6139.5|6136.7|6138.2|6135.4|6142.7|6139.9|6136.7|6133.9|189
1617579300000|2021-04-04 23:35:00|6138.5|6135.7|6140|6137.2|6142|6139.2|6137.3|6134.5|76
1617579600000|2021-04-04 23:40:00|6140.5|6137.7|6137.7|6134.9|6140.7|6137.9|6136.7|6133.9|53
1617579900000|2021-04-04 23:45:00|6138.3|6135.5|6134.7|6131.9|6138.7|6135.9|6133.5|6130.7|92
1617580200000|2021-04-04 23:50:00|6135.2|6132.4|6132.7|6129.9|6135.2|6132.4|6132|6129.2|94
1617580500000|2021-04-04 23:55:00|6132.5|6129.7|6129.7|6126.9|6133.7|6130.9|6127.7|6124.9|175
1617580800000|2021-04-05 00:00:00|6130|6127.2|6123.7|6120.9|6137.2|6134.4|6120.5|6117.7|573
1617581100000|2021-04-05 00:05:00|6124.2|6121.4|6119.7|6116.9|6126.7|6123.9|6115.7|6112.9|358
1617581400000|2021-04-05 00:10:00|6119.2|6116.4|6111|6108.2|6119.2|6116.4|6102.7|6099.9|849
1617581700000|2021-04-05 00:15:00|6111.3|6108.5|6123.7|6120.9|6126.7|6123.9|6109.3|6106.5|518
1617582000000|2021-04-05 00:20:00|6124|6121.2|6126|6123.2|6128.1|6125.3|6123.5|6120.7|276
1617582300000|2021-04-05 00:25:00|6126.7|6123.9|6135.3|6132.5|6136.3|6133.5|6126.7|6123.9|394
1617582600000|2021-04-05 00:30:00|6135|6132.2|6132.7|6129.9|6136.3|6133.5|6129.7|6126.9|319
1617582900000|2021-04-05 00:35:00|6133|6130.2|6133.7|6130.9|6136.5|6133.7|6132.7|6129.9|147
1617583200000|2021-04-05 00:40:00|6133.3|6130.5|6126.2|6123.4|6133.3|6130.5|6125.2|6122.4|257
1617583500000|2021-04-05 00:45:00|6126|6123.2|6126.7|6123.9|6129.7|6126.9|6120.7|6117.9|282
1617583800000|2021-04-05 00:50:00|6126.5|6123.7|6135.7|6132.9|6139.7|6136.9|6124.7|6121.9|814
1617584100000|2021-04-05 00:55:00|6136|6133.2|6129.7|6126.9|6136.2|6133.4|6128.7|6125.9|161
1617584400000|2021-04-05 01:00:00|6129.2|6126.4|6128.7|6125.9|6130.2|6127.4|6126.7|6123.9|135
1617584700000|2021-04-05 01:05:00|6128.5|6125.7|6124.2|6121.4|6134.7|6131.9|6122.7|6119.9|251
1617585000000|2021-04-05 01:10:00|6124|6121.2|6119.7|6116.9|6124.2|6121.4|6119.7|6116.9|173
1617585300000|2021-04-05 01:15:00|6119.3|6116.5|6119.7|6116.9|6119.7|6116.9|6114.7|6111.9|354
1617585600000|2021-04-05 01:20:00|6120.5|6117.7|6116.3|6113.5|6120.7|6117.9|6110|6107.2|1087
1617585900000|2021-04-05 01:25:00|6116|6113.2|6117|6114.2|6118|6115.2|6111|6108.2|233
1617586200000|2021-04-05 01:30:00|6116.8|6114|6116.5|6113.7|6120.3|6117.5|6115.3|6112.5|216
1617586500000|2021-04-05 01:35:00|6116.7|6113.9|6124.5|6121.7|6126.3|6123.5|6116|6113.2|321
1617586800000|2021-04-05 01:40:00|6124.3|6121.5|6120.5|6117.7|6125.5|6122.7|6117.8|6115|161
1617587100000|2021-04-05 01:45:00|6120.8|6118|6120.3|6117.5|6121.3|6118.5|6118.3|6115.5|52
1617587400000|2021-04-05 01:50:00|6120.1|6117.3|6114.5|6111.7|6120.1|6117.3|6112.3|6109.5|174
1617587700000|2021-04-05 01:55:00|6114.7|6111.9|6117.3|6114.5|6118.3|6115.5|6114.7|6111.9|69
1617588000000|2021-04-05 02:00:00|6116.7|6113.9|6121.3|6118.5|6122.3|6119.5|6110.8|6108|368
1617588300000|2021-04-05 02:05:00|6120.8|6118|6112.3|6109.5|6122.3|6119.5|6111.8|6109|169
1617588600000|2021-04-05 02:10:00|6111.8|6109|6109.3|6106.5|6113.3|6110.5|6105.3|6102.5|431
1617588900000|2021-04-05 02:15:00|6109.1|6106.3|6108.3|6105.5|6111.3|6108.5|6107.3|6104.5|109
1617589200000|2021-04-05 02:20:00|6108.6|6105.8|6106.3|6103.5|6109.3|6106.5|6106|6103.2|146
1617589500000|2021-04-05 02:25:00|6106|6103.2|6109.8|6107|6111.3|6108.5|6106|6103.2|116
1617589800000|2021-04-05 02:30:00|6110|6107.2|6106.3|6103.5|6111.3|6108.5|6105.3|6102.5|114
1617590100000|2021-04-05 02:35:00|6106|6103.2|6109.3|6106.5|6109.3|6106.5|6103.6|6100.8|387
1617590400000|2021-04-05 02:40:00|6109.7|6106.9|6110.6|6107.8|6111.6|6108.8|6109.7|6106.9|72
1617590700000|2021-04-05 02:45:00|6111.3|6108.5|6110.3|6107.5|6111.3|6108.5|6109.6|6106.8|41
1617591000000|2021-04-05 02:50:00|6110.6|6107.8|6109.3|6106.5|6111.3|6108.5|6105.3|6102.5|228
1617591300000|2021-04-05 02:55:00|6109.6|6106.8|6113.3|6110.5|6114.3|6111.5|6108.3|6105.5|154
1617591600000|2021-04-05 03:00:00|6112.8|6110|6111.3|6108.5|6114.5|6111.7|6110.8|6108|124
1617591900000|2021-04-05 03:05:00|6111.5|6108.7|6112.3|6109.5|6113.3|6110.5|6111.3|6108.5|58
1617592200000|2021-04-05 03:10:00|6111.5|6108.7|6111.3|6108.5|6112.8|6110|6110.6|6107.8|62
1617592500000|2021-04-05 03:15:00|6111.5|6108.7|6112.3|6109.5|6112.6|6109.8|6111.3|6108.5|38
1617592800000|2021-04-05 03:20:00|6112.7|6109.9|6112.3|6109.5|6113.3|6110.5|6112.3|6109.5|33
1617593100000|2021-04-05 03:25:00|6112.1|6109.3|6110.3|6107.5|6112.3|6109.5|6109.6|6106.8|59
1617593400000|2021-04-05 03:30:00|6110|6107.2|6104.3|6101.5|6110|6107.2|6104.3|6101.5|147
1617593700000|2021-04-05 03:35:00|6105|6102.2|6107|6104.2|6107.6|6104.8|6104|6101.2|125
1617594000000|2021-04-05 03:40:00|6107.3|6104.5|6107.3|6104.5|6107.8|6105|6106|6103.2|44
1617594300000|2021-04-05 03:45:00|6107.1|6104.3|6099.3|6096.5|6107.1|6104.3|6092.8|6090|553
1617594600000|2021-04-05 03:50:00|6099|6096.2|6097.3|6094.5|6099.3|6096.5|6096|6093.2|124
1617594900000|2021-04-05 03:55:00|6097.8|6095|6092.3|6089.5|6099.3|6096.5|6092|6089.2|209
1617595200000|2021-04-05 04:00:00|6092.1|6089.3|6093.8|6091|6099.7|6096.9|6091.3|6088.5|249
1617595500000|2021-04-05 04:05:00|6094|6091.2|6092.3|6089.5|6095.3|6092.5|6092.1|6089.3|166
1617595800000|2021-04-05 04:10:00|6091.3|6088.5|6093.3|6090.5|6093.6|6090.8|6091.3|6088.5|159
1617596100000|2021-04-05 04:15:00|6093|6090.2|6091.5|6088.7|6093.3|6090.5|6087.6|6084.8|234
1617596400000|2021-04-05 04:20:00|6091.8|6089|6094.3|6091.5|6094.3|6091.5|6091|6088.2|135
1617596700000|2021-04-05 04:25:00|6094|6091.2|6092.3|6089.5|6094.3|6091.5|6091|6088.2|79
1617597000000|2021-04-05 04:30:00|6091.6|6088.8|6097.3|6094.5|6098.6|6095.8|6090.5|6087.7|247
1617597300000|2021-04-05 04:35:00|6097.6|6094.8|6096.6|6093.8|6097.6|6094.8|6095.6|6092.8|91
1617597600000|2021-04-05 04:40:00|6096.3|6093.5|6095.1|6092.3|6097.6|6094.8|6093.3|6090.5|141
1617597900000|2021-04-05 04:45:00|6094.3|6091.5|6096.3|6093.5|6096.3|6093.5|6094.3|6091.5|80
1617598200000|2021-04-05 04:50:00|6096.1|6093.3|6099.6|6096.8|6099.6|6096.8|6095|6092.2|82
1617598500000|2021-04-05 04:55:00|6099.3|6096.5|6098.3|6095.5|6100.6|6097.8|6098|6095.2|138
1617598800000|2021-04-05 05:00:00|6098|6095.2|6098.3|6095.5|6101.3|6098.5|6095.5|6092.7|265
1617599100000|2021-04-05 05:05:00|6098|6095.2|6091.6|6088.8|6098|6095.2|6091.6|6088.8|164
1617599400000|2021-04-05 05:10:00|6091.8|6089|6092.3|6089.5|6095.3|6092.5|6091.6|6088.8|162
1617599700000|2021-04-05 05:15:00|6092.1|6089.3|6091.3|6088.5|6093.6|6090.8|6089.3|6086.5|144
1617600000000|2021-04-05 05:20:00|6091.1|6088.3|6091.3|6088.5|6091.6|6088.8|6087.3|6084.5|272
1617600300000|2021-04-05 05:25:00|6090.6|6087.8|6090.3|6087.5|6091.6|6088.8|6088.6|6085.8|73
1617600600000|2021-04-05 05:30:00|6089.9|6087.1|6087.3|6084.5|6089.9|6087.1|6084.3|6081.5|282
1617600900000|2021-04-05 05:35:00|6086.8|6084|6089.3|6086.5|6089.6|6086.8|6085.3|6082.5|113
1617601200000|2021-04-05 05:40:00|6089.5|6086.7|6087.3|6084.5|6091.3|6088.5|6086.3|6083.5|113
1617601500000|2021-04-05 05:45:00|6087.1|6084.3|6083.1|6080.3|6087.3|6084.5|6078.8|6076|426
1617601800000|2021-04-05 05:50:00|6083.3|6080.5|6079.5|6076.7|6083.3|6080.5|6076.6|6073.8|294
1617602100000|2021-04-05 05:55:00|6080|6077.2|6075.3|6072.5|6080.4|6077.2|6073.3|6070.4|265
1617602400000|2021-04-05 06:00:00|6075.6|6072.8|6065.5|6062.7|6075.6|6072.8|6059.3|6056.5|876
1617602700000|2021-04-05 06:05:00|6065.3|6062.5|6059.3|6056.5|6065.3|6062.5|6056.3|6051.4|453
1617603000000|2021-04-05 06:10:00|6059.1|6056.3|6059.6|6056.8|6065.3|6062.5|6055.3|6052.5|378
1617603300000|2021-04-05 06:15:00|6059.3|6056.5|6061.1|6058.3|6062.3|6059.5|6057.9|6055.1|306
1617603600000|2021-04-05 06:20:00|6060.6|6057.8|6061.3|6058.5|6065.3|6062.5|6057.3|6054.5|413
1617603900000|2021-04-05 06:25:00|6060.6|6057.8|6068.3|6065.5|6069|6066.2|6059.3|6056.5|278
1617604200000|2021-04-05 06:30:00|6068.1|6065.3|6069.3|6066.5|6070.1|6067.3|6061.9|6059.1|458
1617604500000|2021-04-05 06:35:00|6069.1|6066.3|6067.3|6064.5|6073.3|6070.5|6066.6|6063.8|389
1617604800000|2021-04-05 06:40:00|6067.6|6064.8|6072.3|6069.5|6072.3|6069.5|6063.3|6060.5|194
1617605100000|2021-04-05 06:45:00|6072.1|6069.3|6074.3|6071.5|6074.6|6071.8|6069.1|6066.3|317
1617605400000|2021-04-05 06:50:00|6074.6|6071.8|6077.8|6075|6079.6|6076.8|6074.3|6071.5|485
1617605700000|2021-04-05 06:55:00|6077.5|6074.7|6077.3|6074.5|6079.3|6076.5|6073.3|6070.5|433
1617606000000|2021-04-05 07:00:00|6076.3|6073.5|6064.3|6061.5|6077.3|6074.5|6060|6057.2|704
1617606300000|2021-04-05 07:05:00|6064.1|6061.3|6075.3|6072.5|6077.3|6074.5|6056.6|6053.8|839
1617606600000|2021-04-05 07:10:00|6075|6072.2|6065.3|6062.5|6075.3|6072.5|6065.3|6062.5|344
1617606900000|2021-04-05 07:15:00|6065.1|6062.3|6068.5|6065.7|6070.3|6067.5|6058.3|6055.5|551
1617607200000|2021-04-05 07:20:00|6068.7|6065.9|6072.3|6069.5|6075.3|6072.5|6068.3|6065.5|253
1617607500000|2021-04-05 07:25:00|6071.8|6069|6077.3|6074.5|6079|6076.2|6061.3|6058.5|517
1617607800000|2021-04-05 07:30:00|6077|6074.2|6084.3|6081.5|6087.3|6084.5|6076.3|6073.5|921
1617608100000|2021-04-05 07:35:00|6084.5|6081.7|6092.6|6089.8|6096.3|6093.5|6084.3|6081.5|841
1617608400000|2021-04-05 07:40:00|6092.3|6089.5|6085.3|6082.5|6092.3|6089.5|6084.3|6081.5|373
1617608700000|2021-04-05 07:45:00|6085.1|6082.3|6087.1|6084.3|6091.3|6088.5|6084.3|6081.5|314
1617609000000|2021-04-05 07:50:00|6086.9|6084.1|6084.3|6081.5|6089.3|6086.5|6079|6076.2|400
1617609300000|2021-04-05 07:55:00|6084|6081.2|6076.3|6073.5|6084|6081.2|6073.3|6070.5|461
1617609600000|2021-04-05 08:00:00|6076.5|6073.7|6051.3|6048.5|6076.5|6073.7|6046.3|6043.5|1624
1617609900000|2021-04-05 08:05:00|6051.7|6048.9|6048.3|6045.5|6056.3|6053.5|6043.5|6040.7|970
1617610200000|2021-04-05 08:10:00|6047.9|6045.1|6043.3|6040.5|6051.3|6048.5|6039.3|6036.5|1146
1617610500000|2021-04-05 08:15:00|6043.1|6040.3|6044.3|6041.5|6047.3|6044.5|6032.3|6029.5|1094
1617610800000|2021-04-05 08:20:00|6043.3|6040.5|6043.5|6040.7|6048.6|6045.8|6037.8|6035|564
1617611100000|2021-04-05 08:25:00|6043.3|6040.5|6035.6|6032.8|6043.3|6040.5|6026.3|6023.5|1230
1617611400000|2021-04-05 08:30:00|6035.3|6032.5|6035.8|6033|6043.6|6040.8|6027.6|6024.8|1117
1617611700000|2021-04-05 08:35:00|6035.6|6032.8|6048.3|6045.5|6050.6|6047.8|6033.3|6030.5|929
1617612000000|2021-04-05 08:40:00|6048.1|6045.3|6035|6032.2|6050.6|6047.8|6030.3|6027.5|771
1617612300000|2021-04-05 08:45:00|6034.3|6031.5|6036|6033.2|6036.3|6033.5|6029.1|6026.3|623
1617612600000|2021-04-05 08:50:00|6036.3|6033.5|6027.3|6024.5|6037.7|6034.9|6024.5|6021.7|587
1617612900000|2021-04-05 08:55:00|6026.9|6024.1|6014.3|6011.5|6026.9|6024.1|6007.3|6004.5|1556
1617613200000|2021-04-05 09:00:00|6013.9|6011.1|6012.3|6009.5|6015|6012.2|6002.3|5999.5|1154
1617613500000|2021-04-05 09:05:00|6013.3|6010.5|6021.3|6018.5|6021.3|6018.5|6008.3|6005.5|648
1617613800000|2021-04-05 09:10:00|6020.7|6017.9|6017.8|6015|6022|6019.2|6013.1|6010.3|407
1617614100000|2021-04-05 09:15:00|6018|6015.2|6015.3|6012.5|6022|6019.2|6013.3|6010.5|455
1617614400000|2021-04-05 09:20:00|6014.3|6011.5|6016.1|6013.3|6017.3|6014.5|6009.6|6006.8|410
1617614700000|2021-04-05 09:25:00|6016.3|6013.5|6028.1|6025.3|6029.3|6026.5|6011.3|6008.5|729
1617615000000|2021-04-05 09:30:00|6027.9|6025.1|6039.3|6036.5|6042.8|6040|6026.3|6023.5|1375
1617615300000|2021-04-05 09:35:00|6039|6036.2|6036.8|6034|6040.6|6037.8|6032.6|6029.8|594
1617615600000|2021-04-05 09:40:00|6036.3|6033.5|6033.3|6030.5|6038.3|6035.5|6032.3|6029.5|264
1617615900000|2021-04-05 09:45:00|6033|6030.2|6030.3|6027.5|6033.3|6030.5|6028|6025.2|295
1617616200000|2021-04-05 09:50:00|6030.6|6027.8|6033.3|6030.5|6034.3|6031.5|6028.6|6025.8|288
1617616500000|2021-04-05 09:55:00|6032.6|6029.8|6017.8|6015|6032.6|6029.8|6016|6013.2|479
1617616800000|2021-04-05 10:00:00|6018|6015.2|6017.3|6014.5|6022.6|6019.8|6014.3|6011.5|455
1617617100000|2021-04-05 10:05:00|6016.8|6014|6019.3|6016.5|6022.3|6019.5|6015.3|6012.5|241
1617617400000|2021-04-05 10:10:00|6019.1|6016.3|6019.3|6016.5|6020.1|6017.3|6008.3|6005.5|578
1617617700000|2021-04-05 10:15:00|6019.1|6016.3|6028.6|6025.8|6031.1|6028.3|6016.9|6014.1|799
1617618000000|2021-04-05 10:20:00|6029.1|6026.3|6033.6|6030.8|6036|6033.2|6028.3|6025.5|400
1617618300000|2021-04-05 10:25:00|6034|6031.2|6036.3|6033.5|6040|6037.2|6034|6031.2|444
1617618600000|2021-04-05 10:30:00|6035.6|6032.8|6029.6|6026.8|6039.3|6036.5|6028.3|6025.5|497
1617618900000|2021-04-05 10:35:00|6030|6027.2|6034.3|6031.5|6038.3|6035.5|6029.3|6026.5|322
1617619200000|2021-04-05 10:40:00|6034.8|6032|6036.6|6033.8|6040.6|6037.8|6034.3|6031.5|309
1617619500000|2021-04-05 10:45:00|6035.9|6033.1|6037.1|6034.3|6038.3|6035.5|6030.6|6027.8|391
1617619800000|2021-04-05 10:50:00|6037.3|6034.5|6038.3|6035.5|6038.3|6035.5|6031.3|6028.5|336
1617620100000|2021-04-05 10:55:00|6038.6|6035.8|6039.3|6036.5|6044.6|6041.8|6033.9|6031.1|624
1617620400000|2021-04-05 11:00:00|6038.9|6036.1|6046.3|6043.5|6050.3|6047.5|6037.3|6034.5|626
1617620700000|2021-04-05 11:05:00|6045.6|6042.8|6041.3|6038.5|6051.1|6048.3|6040.3|6037.5|1026
1617621000000|2021-04-05 11:10:00|6042.3|6039.5|6046.3|6043.5|6047.3|6044.5|6039.6|6036.8|405
1617621300000|2021-04-05 11:15:00|6046.1|6043.3|6048.9|6046.1|6050.3|6047.5|6040.6|6037.8|423
1617621600000|2021-04-05 11:20:00|6048.6|6045.8|6043.1|6040.3|6049.3|6046.5|6041.6|6038.8|282
1617621900000|2021-04-05 11:25:00|6043.3|6040.5|6039.6|6036.8|6044.3|6041.5|6036.6|6033.8|479
1617622200000|2021-04-05 11:30:00|6039.3|6036.5|6040.6|6037.8|6043.6|6040.8|6030.9|6028.1|864
1617622500000|2021-04-05 11:35:00|6040.9|6038.1|6037.9|6035.1|6043.4|6040.6|6036.9|6034.1|575
1617622800000|2021-04-05 11:40:00|6037.2|6034.4|6021.9|6019.1|6037.9|6035.1|6018.2|6015.4|1064
1617623100000|2021-04-05 11:45:00|6021.7|6018.9|5987.9|5985.1|6021.9|6019.1|5967.2|5964.4|5831
1617623400000|2021-04-05 11:50:00|5988.9|5986.1|5975.6|5972.8|5988.9|5986.1|5962.9|5960.1|3024
1617623700000|2021-04-05 11:55:00|5975.4|5972.6|5980.2|5977.4|5981.2|5978.4|5968.9|5966.1|1178
1617624000000|2021-04-05 12:00:00|5979.7|5976.9|5988.9|5986.1|5989.2|5986.4|5974.2|5971.4|1424
1617624300000|2021-04-05 12:05:00|5988.2|5985.4|5983.2|5980.4|5988.9|5986.1|5975.2|5972.4|1390
1617624600000|2021-04-05 12:10:00|5983.4|5980.6|5985.7|5982.9|5986.9|5984.1|5972.9|5970.1|1049
1617624900000|2021-04-05 12:15:00|5985.5|5982.7|5995.9|5993.1|5998.6|5995.8|5981.9|5979.1|2031
1617625200000|2021-04-05 12:20:00|5995.5|5992.7|6003.9|6001.1|6006.2|6003.4|5991.4|5988.6|994
1617625500000|2021-04-05 12:25:00|6003.6|6000.8|6006.9|6004.1|6007.9|6005.1|5998.9|5996.1|931
1617625800000|2021-04-05 12:30:00|6006.7|6003.9|6027.9|6025.1|6028.9|6026.1|6003.2|6000.4|1874
1617626100000|2021-04-05 12:35:00|6027.5|6024.7|6039.9|6037.1|6041.6|6038.8|6020.9|6018.1|1554
1617626400000|2021-04-05 12:40:00|6040.1|6037.3|6037.7|6034.9|6048.2|6045.4|6030.9|6028.1|2083
1617626700000|2021-04-05 12:45:00|6037.5|6034.7|6039.7|6036.9|6045.9|6043.1|6036.2|6033.4|824
1617627000000|2021-04-05 12:50:00|6039.5|6036.7|6061.9|6059.1|6069.9|6067.1|6035.2|6032.4|3276
1617627300000|2021-04-05 12:55:00|6061.2|6058.4|6050.9|6048.1|6068.1|6065.3|6048.9|6046.1|1877
1617627600000|2021-04-05 13:00:00|6050.5|6047.7|6006.7|6003.9|6052.3|6049.5|5998.6|5995.8|6169
1617627900000|2021-04-05 13:05:00|6006.5|6003.7|5997.9|5995.1|6006.5|6003.7|5988.2|5985.4|3358
1617628200000|2021-04-05 13:10:00|5997.5|5994.7|6004.9|6002.1|6005.6|6002.8|5981.2|5978.4|3680
1617628500000|2021-04-05 13:15:00|6004.7|6001.9|6009.9|6007.1|6017.6|6014.8|5992.2|5989.4|4671
1617628800000|2021-04-05 13:20:00|6010.3|6007.5|6018.2|6015.4|6021.2|6018.4|6008.2|6005.4|2607
1617629100000|2021-04-05 13:25:00|6017.7|6014.9|6027.2|6024.4|6029.2|6026.4|6007.9|6005.1|2381
1617629400000|2021-04-05 13:30:00|6027.9|6025.1|6020.9|6018.1|6033.9|6031.1|6009.2|6006.4|2651
1617629700000|2021-04-05 13:35:00|6021.2|6018.4|6005.9|6003.1|6021.2|6018.4|6004.2|6001.4|1648
1617630000000|2021-04-05 13:40:00|6006.2|6003.4|5997.7|5994.9|6017.9|6015.1|5996.2|5993.4|2564
1617630300000|2021-04-05 13:45:00|5997.9|5995.1|6005.2|6002.4|6009.2|6006.4|5985.2|5982.4|4133
1617630600000|2021-04-05 13:50:00|6004.9|6002.1|6022.9|6020.1|6026.2|6023.4|5999.2|5996.4|4113
1617630900000|2021-04-05 13:55:00|6022.2|6019.4|6008.9|6006.1|6028.9|6026.1|6001.2|5998.4|2240
1617631200000|2021-04-05 14:00:00|6008.2|6005.4|5996.2|5993.4|6008.2|6005.4|5989.2|5986.4|3245
1617631500000|2021-04-05 14:05:00|5996.4|5993.6|5985.2|5982.4|5996.6|5993.8|5983.2|5980.4|2491
1617631800000|2021-04-05 14:10:00|5984.9|5982.1|5991.9|5989.1|5997.2|5994.4|5972.2|5969.4|3625
1617632100000|2021-04-05 14:15:00|5991.6|5988.8|5985.2|5982.4|5993.2|5990.4|5980.2|5977.4|3718
1617632400000|2021-04-05 14:20:00|5984.9|5982.1|5978.9|5976.1|5990.9|5988.1|5973.2|5970.4|2690
1617632700000|2021-04-05 14:25:00|5979.2|5976.4|5976.2|5973.4|5993.7|5990.9|5975.2|5972.4|2768
1617633000000|2021-04-05 14:30:00|5976.6|5973.8|5968.2|5965.4|5988.2|5985.4|5968.2|5965.4|3554
1617633300000|2021-04-05 14:35:00|5969.2|5966.4|5978.9|5976.1|5982.2|5979.4|5960.2|5957.4|3244
1617633600000|2021-04-05 14:40:00|5978.5|5975.7|5989.9|5987.1|5996.6|5993.8|5974.2|5971.4|2503
1617633900000|2021-04-05 14:45:00|5990.2|5987.4|5969.9|5967.1|5992.9|5990.1|5968.2|5965.4|3672
1617634200000|2021-04-05 14:50:00|5970.6|5967.8|5964.9|5962.1|5970.6|5967.8|5954.2|5951.4|3759
1617634500000|2021-04-05 14:55:00|5964.4|5961.6|5926.5|5923.7|5966.2|5963.4|5922|5919.2|6035
1617634800000|2021-04-05 15:00:00|5926.3|5923.5|5935.5|5932.7|5941.8|5939|5919.5|5916.7|5528
1617635100000|2021-04-05 15:05:00|5934.8|5932|5928.8|5926|5939.8|5937|5926.5|5923.7|2714
1617635400000|2021-04-05 15:10:00|5928.5|5925.7|5939.8|5937|5945.5|5942.7|5922.5|5919.7|4327
1617635700000|2021-04-05 15:15:00|5937.5|5934.7|5916.5|5913.7|5937.8|5935|5914.2|5911.4|4570
1617636000000|2021-04-05 15:20:00|5915.8|5913|5932.9|5930.1|5938.9|5936.1|5907.8|5905|5495
1617636300000|2021-04-05 15:25:00|5932.7|5929.9|5937.2|5934.4|5941.2|5938.4|5925.5|5922.7|2912
1617636600000|2021-04-05 15:30:00|5937.9|5935.1|5933.2|5930.4|5940.9|5938.1|5931.2|5928.4|2044
1617636900000|2021-04-05 15:35:00|5932.8|5930|5925.2|5922.4|5933.9|5931.1|5918.5|5915.7|2659
1617637200000|2021-04-05 15:40:00|5924.8|5922|5920.5|5917.7|5925.2|5922.4|5907.8|5905|4422
1617637500000|2021-04-05 15:45:00|5920|5917.2|5905.5|5902.7|5920.5|5917.7|5901.2|5898.4|3162
1617637800000|2021-04-05 15:50:00|5905.9|5903.1|5901.2|5898.4|5917.2|5914.4|5901.2|5898.4|2117
1617638100000|2021-04-05 15:55:00|5900.8|5898|5915.2|5912.4|5918.2|5915.4|5900.2|5897.4|2250
1617638400000|2021-04-05 16:00:00|5914.8|5912|5917.7|5914.9|5920.2|5917.4|5904.2|5901.4|1803
1617638700000|2021-04-05 16:05:00|5917.2|5914.4|5916.2|5913.4|5920.2|5917.4|5911.9|5909.1|1191
1617639000000|2021-04-05 16:10:00|5916.5|5913.7|5897.8|5895|5920.2|5917.4|5897.2|5894.4|2880
1617639300000|2021-04-05 16:15:00|5898.2|5895.4|5870.8|5868|5904.5|5901.7|5865.2|5862.4|7566
1617639600000|2021-04-05 16:20:00|5869.8|5867|5838.5|5835.7|5871.5|5868.7|5830.8|5828|7410
1617639900000|2021-04-05 16:25:00|5838|5835.2|5834.8|5832|5850.5|5847.7|5832.8|5830|3856
1617640200000|2021-04-05 16:30:00|5835|5832.2|5813.5|5810.7|5835|5832.2|5806.8|5804|5980
1617640500000|2021-04-05 16:35:00|5813.8|5811|5798.8|5796|5816.8|5814|5790.8|5788|6163
1617640800000|2021-04-05 16:40:00|5799.8|5797|5796.8|5794|5807.8|5805|5789.8|5787|4995
1617641100000|2021-04-05 16:45:00|5796.5|5793.7|5791.8|5789|5800.5|5797.7|5789.8|5787|3354
1617641400000|2021-04-05 16:50:00|5792|5789.2|5796.5|5793.7|5801.8|5799|5788.8|5786|2918
1617641700000|2021-04-05 16:55:00|5795.8|5793|5774.8|5772|5796.8|5794|5771.8|5769|3842
1617642000000|2021-04-05 17:00:00|5775.2|5772.4|5781.8|5779|5786.8|5784|5766.8|5764|3213
1617642300000|2021-04-05 17:05:00|5781.3|5778.5|5817.8|5815|5819.5|5816.7|5774.8|5772|4143
1617642600000|2021-04-05 17:10:00|5817.5|5814.7|5805.5|5802.7|5820.5|5817.7|5799.8|5797|3170
1617642900000|2021-04-05 17:15:00|5806|5803.2|5828.5|5825.7|5828.8|5826|5803.8|5801|2306
1617643200000|2021-04-05 17:20:00|5829|5826.2|5823.5|5820.7|5837.8|5835|5823|5820.2|2743
1617643500000|2021-04-05 17:25:00|5824|5821.2|5822.5|5819.7|5828.5|5825.7|5812.5|5809.7|2645
1617643800000|2021-04-05 17:30:00|5822.1|5819.3|5837.5|5834.7|5841.8|5839|5816.2|5813.4|2419
1617644100000|2021-04-05 17:35:00|5837.3|5834.5|5831.2|5828.4|5837.5|5834.7|5827.5|5824.7|1349
1617644400000|2021-04-05 17:40:00|5831.5|5828.7|5835.5|5832.7|5837.5|5834.7|5822.5|5819.7|3000
1617644700000|2021-04-05 17:45:00|5835.2|5832.4|5845.5|5842.7|5852.5|5849.7|5833.5|5830.7|3186
1617645000000|2021-04-05 17:50:00|5845.2|5842.4|5847.2|5844.4|5856.2|5853.4|5841.2|5838.4|3530
1617645300000|2021-04-05 17:55:00|5848.2|5845.4|5850.5|5847.7|5856.8|5854|5841.5|5838.7|2455
1617645600000|2021-04-05 18:00:00|5849.5|5846.7|5864.5|5861.7|5870.2|5867.4|5840.8|5838|3419
1617645900000|2021-04-05 18:05:00|5865.2|5862.4|5861.8|5859|5870|5867.2|5856.2|5853.4|2845
1617646200000|2021-04-05 18:10:00|5861.5|5858.7|5847.5|5844.7|5865.8|5863|5842.8|5840|5338
1617646500000|2021-04-05 18:15:00|5847.7|5844.9|5856.8|5854|5860.2|5857.4|5847.5|5844.7|1355
1617646800000|2021-04-05 18:20:00|5857.2|5854.4|5850.2|5847.4|5875|5872.2|5847.2|5844.4|3082
1617647100000|2021-04-05 18:25:00|5850.6|5847.8|5872.6|5869.8|5878.6|5875.8|5849.7|5846.9|12138
1617647400000|2021-04-05 18:30:00|5872.2|5869.4|5878.9|5876.1|5883.6|5880.8|5871.9|5869.1|4412
1617647700000|2021-04-05 18:35:00|5879.6|5876.8|5884.6|5881.8|5884.6|5881.8|5875.6|5872.8|3127
1617648000000|2021-04-05 18:40:00|5884.3|5881.5|5883.6|5880.8|5890.6|5887.8|5881.6|5878.8|943
1617648300000|2021-04-05 18:45:00|5883.3|5880.5|5881.3|5878.5|5885.3|5882.5|5878.1|5875.3|660
1617648600000|2021-04-05 18:50:00|5881.1|5878.3|5877.6|5874.8|5881.6|5878.8|5874.1|5871.3|481
1617648900000|2021-04-05 18:55:00|5878.1|5875.3|5876.3|5873.5|5878.6|5875.8|5874.3|5871.5|381
1617649200000|2021-04-05 19:00:00|5876.1|5873.3|5873.6|5870.8|5878.6|5875.8|5870.6|5867.8|610
1617649500000|2021-04-05 19:05:00|5873.3|5870.5|5877.1|5874.3|5878.3|5875.5|5871.6|5868.8|468
1617649800000|2021-04-05 19:10:00|5877.3|5874.5|5877.3|5874.5|5878.3|5875.5|5874.1|5871.3|493
1617650100000|2021-04-05 19:15:00|5876.9|5874.1|5877.6|5874.8|5878.6|5875.8|5870.6|5867.8|510
1617650400000|2021-04-05 19:20:00|5877.3|5874.5|5873.6|5870.8|5877.3|5874.5|5871.6|5868.8|322
1617650700000|2021-04-05 19:25:00|5873.3|5870.5|5871.3|5868.5|5876.8|5874|5870.1|5867.3|409
1617651000000|2021-04-05 19:30:00|5871.6|5868.8|5869.3|5866.5|5875.6|5872.8|5868.1|5865.3|538
1617651300000|2021-04-05 19:35:00|5870.3|5867.5|5873.6|5870.8|5876.6|5873.8|5869.3|5866.5|642
1617651600000|2021-04-05 19:40:00|5873.4|5870.6|5876.3|5873.5|5882.6|5879.8|5870.6|5867.8|817
1617651900000|2021-04-05 19:45:00|5876.6|5873.8|5877.3|5874.5|5881.1|5878.3|5871.3|5868.5|493
1617652200000|2021-04-05 19:50:00|5877.1|5874.3|5880.3|5877.5|5881.3|5878.5|5875.3|5872.5|243
1617652500000|2021-04-05 19:55:00|5880.6|5877.8|5878.3|5875.5|5880.8|5878|5877.1|5874.3|341
1617652800000|2021-04-05 20:00:00|5878.1|5875.3|5878.3|5875.5|5883.1|5880.3|5877.3|5874.5|341
1617653100000|2021-04-05 20:05:00|5879.1|5876.3|5881.1|5878.3|5882.1|5879.3|5876.8|5874|191
1617653400000|2021-04-05 20:10:00|5881.3|5878.5|5882.1|5879.3|5882.1|5879.3|5879.3|5876.5|216
1617653700000|2021-04-05 20:15:00|5883.1|5880.3|5879.3|5876.5|5883.3|5880.5|5879.1|5876.3|116
1617654000000|2021-04-05 20:20:00|5879.1|5876.3|5878.6|5875.8|5880.1|5877.3|5876.1|5873.3|171
1617654300000|2021-04-05 20:25:00|5878.8|5876|5879.3|5876.5|5881.1|5878.3|5878.1|5875.3|123
1617654600000|2021-04-05 20:30:00|5880.1|5877.3|5878.6|5875.8|5881.3|5878.5|5878.1|5875.3|136
1617654900000|2021-04-05 20:35:00|5878.8|5876|5880.3|5877.5|5882.3|5879.5|5876.3|5873.5|244
1617655200000|2021-04-05 20:40:00|5880.6|5877.8|5882.6|5879.8|5884.8|5882|5879.6|5876.8|461
1617655500000|2021-04-05 20:45:00|5882.8|5880|5878.8|5876|5884.8|5882|5876.3|5873.5|239
1617655800000|2021-04-05 20:50:00|5878.6|5875.8|5877.6|5874.8|5879.3|5876.5|5876.6|5873.8|121
1617656100000|2021-04-05 20:55:00|5877.8|5875|5882.6|5879.8|5883.1|5880.3|5877.8|5875|219
1617660000000|2021-04-05 22:00:00|5885.9|5883.1|5902.9|5900.1|5915.1|5912.3|5885.9|5882|951
1617660300000|2021-04-05 22:05:00|5902.6|5899.8|5901.4|5898.6|5903.4|5900.6|5898.9|5896.1|129
1617660600000|2021-04-05 22:10:00|5901.1|5898.3|5899.4|5896.6|5901.4|5898.6|5897.4|5894.6|67
1617660900000|2021-04-05 22:15:00|5899.8|5897|5895.6|5892.8|5900.4|5897.6|5895.6|5892.8|124
1617661200000|2021-04-05 22:20:00|5895.1|5892.3|5897.4|5894.6|5898.1|5895.3|5894.4|5891.2|70
1617661500000|2021-04-05 22:25:00|5897.6|5894.8|5899.1|5896.3|5899.4|5896.6|5897.4|5894.6|71
1617661800000|2021-04-05 22:30:00|5899.4|5896.6|5901.4|5898.6|5902.4|5899.6|5898.9|5896.1|85
1617662100000|2021-04-05 22:35:00|5901.1|5898.3|5897.4|5894.6|5901.4|5898.6|5895.4|5892.6|60
1617662400000|2021-04-05 22:40:00|5897.1|5894.3|5898.6|5895.8|5899.4|5896.6|5895.4|5892.6|58
1617662700000|2021-04-05 22:45:00|5898.8|5896|5904.4|5901.6|5905.4|5902.6|5898.8|5896|122
1617663000000|2021-04-05 22:50:00|5904.9|5902.1|5904.9|5902.1|5906.4|5903.6|5902.4|5899.6|109
1617663300000|2021-04-05 22:55:00|5905.1|5902.3|5904.9|5902.1|5908.4|5905.6|5904.4|5901.6|113
1617663600000|2021-04-05 23:00:00|5904.4|5901.6|5901.4|5898.6|5905.4|5902.6|5899.4|5896.6|162
1617663900000|2021-04-05 23:05:00|5900.4|5897.6|5908.6|5905.8|5909.8|5907|5898.1|5895.3|230
1617664200000|2021-04-05 23:10:00|5909.1|5906.3|5904.4|5901.6|5911.4|5908.6|5902.4|5899.6|381
1617664500000|2021-04-05 23:15:00|5904.9|5902.1|5905.4|5902.6|5906.1|5903.3|5903.4|5900.6|80
1617664800000|2021-04-05 23:20:00|5905.1|5902.3|5908.4|5905.6|5909.4|5906.6|5903.6|5900.8|97
1617665100000|2021-04-05 23:25:00|5908.6|5905.8|5905.4|5902.6|5908.6|5905.8|5904.1|5901.3|83
1617665400000|2021-04-05 23:30:00|5904.4|5901.6|5901.4|5898.6|5905.9|5903.1|5900.6|5897.8|95
1617665700000|2021-04-05 23:35:00|5901.1|5898.3|5900.6|5897.8|5902.4|5899.6|5900.4|5897.6|44
1617666000000|2021-04-05 23:40:00|5900.4|5897.6|5894.4|5891.6|5900.4|5897.6|5894.4|5891.6|181
1617666300000|2021-04-05 23:45:00|5894.6|5891.8|5898.4|5895.6|5898.9|5896.1|5894.4|5891.6|342
1617666600000|2021-04-05 23:50:00|5897.4|5894.6|5897.4|5894.6|5897.4|5894.6|5894.6|5891.8|92
1617666900000|2021-04-05 23:55:00|5897.6|5894.8|5894.4|5891.6|5897.6|5894.8|5890.4|5887.6|161
1617667200000|2021-04-06 00:00:00|5893.6|5890.8|5897.4|5894.6|5902.4|5899.6|5886.4|5883.6|635
1617667500000|2021-04-06 00:05:00|5897.9|5895.1|5904.4|5901.6|5907.4|5904.6|5896.4|5893.6|400
1617667800000|2021-04-06 00:10:00|5903.8|5901|5903.4|5900.6|5905.4|5902.6|5899.4|5896.6|280
1617668100000|2021-04-06 00:15:00|5902.6|5899.8|5896.9|5894.1|5905.4|5902.6|5896.4|5893.6|230
1617668400000|2021-04-06 00:20:00|5897.4|5894.6|5894.4|5891.6|5898.7|5895.9|5892.8|5890|254
1617668700000|2021-04-06 00:25:00|5895.4|5892.6|5896.4|5893.6|5898.4|5895.6|5891.9|5889.1|173
1617669000000|2021-04-06 00:30:00|5897.4|5894.6|5891.4|5888.6|5898.4|5895.6|5888.9|5886.1|259
1617669300000|2021-04-06 00:35:00|5890.9|5888.1|5888.4|5885.6|5894.4|5891.6|5888.1|5885.3|214
1617669600000|2021-04-06 00:40:00|5888.2|5885.4|5875.4|5872.6|5888.2|5885.4|5875.1|5872.3|686
1617669900000|2021-04-06 00:45:00|5871.6|5868.8|5871.1|5868.3|5875.4|5872.6|5865.4|5862.6|848
1617670200000|2021-04-06 00:50:00|5870.9|5868.1|5871.9|5869.1|5874.4|5871.6|5866.4|5863.6|262
1617670500000|2021-04-06 00:55:00|5872.4|5869.6|5884.6|5881.8|5886.4|5883.6|5872.4|5869.6|516
1617670800000|2021-04-06 01:00:00|5885.2|5882.4|5942.8|5940|5947.8|5945|5885.2|5882.4|4322
1617671100000|2021-04-06 01:05:00|5942.6|5939.8|5953.3|5950.5|5955.5|5952.7|5936.8|5934|1755
1617671400000|2021-04-06 01:10:00|5953.6|5950.8|5946.3|5943.5|5956.3|5953.5|5942.8|5940|856
1617671700000|2021-04-06 01:15:00|5946.5|5943.7|5955.1|5952.3|5959.5|5956.7|5941.8|5939|935
1617672000000|2021-04-06 01:20:00|5955.6|5952.8|5930.2|5927.4|5956.8|5954|5927.8|5925|1423
1617672300000|2021-04-06 01:25:00|5930.5|5927.7|5943.8|5941|5947.8|5945|5929.8|5927|782
1617672600000|2021-04-06 01:30:00|5944.1|5941.3|5940.8|5938|5953.1|5950.3|5938.8|5936|693
1617672900000|2021-04-06 01:35:00|5940.6|5937.8|5947.8|5945|5948.8|5946|5936.8|5934|386
1617673200000|2021-04-06 01:40:00|5948|5945.2|5942.8|5940|5950.8|5948|5939.8|5937|301
1617673500000|2021-04-06 01:45:00|5943|5940.2|5945.8|5943|5952.2|5949.4|5940.8|5938|281
1617673800000|2021-04-06 01:50:00|5946.3|5943.5|5937.8|5935|5946.3|5943.5|5932.8|5930|400
1617674100000|2021-04-06 01:55:00|5938.1|5935.3|5941.8|5939|5942.8|5940|5933.8|5931|341
1617674400000|2021-04-06 02:00:00|5940.8|5938|5935.8|5933|5942.5|5939.7|5935.6|5932.8|239
1617674700000|2021-04-06 02:05:00|5936.8|5934|5933.8|5931|5937|5934.2|5932.8|5930|182
1617675000000|2021-04-06 02:10:00|5934|5931.2|5927.5|5924.7|5935.8|5933|5925.5|5922.7|356
1617675300000|2021-04-06 02:15:00|5927.8|5925|5929.8|5927|5929.8|5927|5920.3|5917.5|523
1617675600000|2021-04-06 02:20:00|5929.5|5926.7|5928.8|5926|5930.5|5927.7|5924.8|5922|259
1617675900000|2021-04-06 02:25:00|5929|5926.2|5928.8|5926|5931.8|5929|5927.8|5925|154
1617676200000|2021-04-06 02:30:00|5929.1|5926.3|5940.8|5938|5941.8|5939|5926.5|5923.7|553
1617676500000|2021-04-06 02:35:00|5940.5|5937.7|5937.8|5935|5942.8|5940|5933.8|5931|297
1617676800000|2021-04-06 02:40:00|5937.6|5934.8|5938.8|5936|5939.8|5937|5932.8|5930|228
1617677100000|2021-04-06 02:45:00|5939|5936.2|5940.8|5938|5941.8|5939|5936.8|5934|143
1617677400000|2021-04-06 02:50:00|5939.8|5937|5945.6|5942.8|5945.8|5943|5938.8|5936|231
1617677700000|2021-04-06 02:55:00|5945.8|5943|5942.8|5940|5945.8|5943|5936.8|5934|245
1617678000000|2021-04-06 03:00:00|5943.8|5941|5950.8|5948|5954.5|5951.7|5939.8|5937|1010
1617678300000|2021-04-06 03:05:00|5950.4|5947.6|5941.8|5939|5950.8|5948|5941.1|5938.3|319
1617678600000|2021-04-06 03:10:00|5941.3|5938.5|5935.8|5933|5941.8|5939|5935.5|5932.7|464
1617678900000|2021-04-06 03:15:00|5936|5933.2|5928.5|5925.7|5936|5933.2|5924.5|5921.7|585
1617679200000|2021-04-06 03:20:00|5929|5926.2|5925.8|5923|5933.8|5931|5924.5|5921.7|403
1617679500000|2021-04-06 03:25:00|5926|5923.2|5929.8|5927|5931.8|5929|5925.8|5923|183
1617679800000|2021-04-06 03:30:00|5930.1|5927.3|5928.8|5926|5930.1|5927.3|5921.5|5918.7|260
1617680100000|2021-04-06 03:35:00|5928.5|5925.7|5926.8|5924|5928.8|5926|5923.8|5921|141
1617680400000|2021-04-06 03:40:00|5926.3|5923.5|5928.8|5926|5928.8|5926|5924.8|5922|80
1617680700000|2021-04-06 03:45:00|5929.1|5926.3|5930.5|5927.7|5932|5929.2|5928.8|5926|130
1617681000000|2021-04-06 03:50:00|5930.8|5928|5927.8|5925|5930.8|5928|5923.8|5921|166
1617681300000|2021-04-06 03:55:00|5928|5925.2|5930.8|5928|5930.8|5928|5926.8|5924|105
1617681600000|2021-04-06 04:00:00|5930.5|5927.7|5921.8|5919|5930.5|5927.7|5921.5|5918.7|308
1617681900000|2021-04-06 04:05:00|5921.5|5918.7|5920.8|5918|5923.5|5920.7|5918.2|5915.4|179
1617682200000|2021-04-06 04:10:00|5921|5918.2|5922.8|5920|5923.8|5921|5915.8|5913|307
1617682500000|2021-04-06 04:15:00|5923|5920.2|5923.8|5921|5925.1|5922.3|5923|5920.2|74
1617682800000|2021-04-06 04:20:00|5923.4|5920.6|5920.8|5918|5923.5|5920.7|5920.5|5917.7|79
1617683100000|2021-04-06 04:25:00|5921|5918.2|5921.5|5918.7|5922.8|5920|5918.8|5916|66
1617683400000|2021-04-06 04:30:00|5921.8|5919|5922.8|5920|5923.8|5921|5920.5|5917.7|93
1617683700000|2021-04-06 04:35:00|5923|5920.2|5923.5|5920.7|5923.8|5921|5920.5|5917.7|98
1617684000000|2021-04-06 04:40:00|5923.8|5921|5926.8|5924|5929.8|5927|5923.8|5921|148
1617684300000|2021-04-06 04:45:00|5926.3|5923.5|5922.8|5920|5926.3|5923.5|5919.8|5917|86
1617684600000|2021-04-06 04:50:00|5922|5919.2|5906.8|5904|5922|5919.2|5906.8|5904|950
1617684900000|2021-04-06 04:55:00|5907.8|5905|5913.8|5911|5914.8|5912|5903.8|5901|465
1617685200000|2021-04-06 05:00:00|5914.3|5911.5|5902.8|5900|5914.8|5912|5899.5|5896.7|620
1617685500000|2021-04-06 05:05:00|5903|5900.2|5902.8|5900|5904.5|5901.7|5900.8|5898|180
1617685800000|2021-04-06 05:10:00|5903.5|5900.7|5907.8|5905|5909.5|5906.7|5902.8|5900|176
1617686100000|2021-04-06 05:15:00|5908.5|5905.7|5906.8|5904|5908.8|5906|5905.5|5902.7|91
1617686400000|2021-04-06 05:20:00|5907.2|5904.4|5912.8|5910|5913.8|5911|5906.8|5904|155
1617686700000|2021-04-06 05:25:00|5913.2|5910.4|5903.8|5901|5913.5|5910.7|5903.8|5901|179
1617687000000|2021-04-06 05:30:00|5904.1|5901.3|5912.8|5910|5918.8|5916|5903.8|5901|510
1617687300000|2021-04-06 05:35:00|5912|5909.2|5910.8|5908|5914.3|5911.5|5907.8|5905|190
1617687600000|2021-04-06 05:40:00|5911|5908.2|5913.8|5911|5913.8|5911|5909.8|5907|112
1617687900000|2021-04-06 05:45:00|5914.8|5912|5927.8|5925|5928.8|5926|5912.8|5910|538
1617688200000|2021-04-06 05:50:00|5928|5925.2|5938|5935.2|5938|5935.2|5921.1|5918.3|678
1617688500000|2021-04-06 05:55:00|5937.8|5935|5930.8|5928|5938.2|5935.4|5929|5926.2|356
1617688800000|2021-04-06 06:00:00|5931|5928.2|5943.8|5941|5945.8|5943|5928.8|5926|669
1617689100000|2021-04-06 06:05:00|5944.1|5941.3|5935.3|5932.5|5948.8|5946|5934.5|5931.7|550
1617689400000|2021-04-06 06:10:00|5935|5932.2|5934.8|5932|5938.8|5936|5933.8|5931|325
1617689700000|2021-04-06 06:15:00|5935.2|5932.4|5948.8|5946|5949|5946.2|5929.6|5926.8|505
1617690000000|2021-04-06 06:20:00|5949|5946.2|5947.8|5945|5949.8|5947|5944.8|5942|398
1617690300000|2021-04-06 06:25:00|5948.1|5945.3|5959.2|5956.4|5967.6|5964.8|5948.1|5945.3|2375
1617690600000|2021-04-06 06:30:00|5959.7|5956.9|5948.2|5945.4|5960.2|5957.4|5945.5|5942.7|804
1617690900000|2021-04-06 06:35:00|5948|5945.2|5949.2|5946.4|5951.2|5948.4|5943.2|5940.4|562
1617691200000|2021-04-06 06:40:00|5950.2|5947.4|5947.2|5944.4|5953.2|5950.4|5945.2|5942.4|358
1617691500000|2021-04-06 06:45:00|5947|5944.2|5944.2|5941.4|5949.5|5946.7|5936.8|5934|681
1617691800000|2021-04-06 06:50:00|5944|5941.2|5945.5|5942.7|5948.2|5945.4|5940.2|5937.4|309
1617692100000|2021-04-06 06:55:00|5945.2|5942.4|5935.2|5932.4|5949.5|5946.7|5934.2|5931.4|686
1617692400000|2021-04-06 07:00:00|5935|5932.2|5934.2|5931.4|5949.2|5946.4|5934.2|5931.4|803
1617692700000|2021-04-06 07:05:00|5933.9|5931.1|5932.9|5930.1|5937.2|5934.4|5920.2|5917.4|1356
1617693000000|2021-04-06 07:10:00|5933.2|5930.4|5928.2|5925.4|5938.2|5935.4|5922.2|5919.4|790
1617693300000|2021-04-06 07:15:00|5928.6|5925.8|5926.2|5923.4|5933.9|5931.1|5918.9|5916.1|1052
1617693600000|2021-04-06 07:20:00|5926.4|5923.6|5947.2|5944.4|5949.9|5947.1|5924.7|5921.9|994
1617693900000|2021-04-06 07:25:00|5947.9|5945.1|5950.2|5947.4|5958.9|5956.1|5947.4|5944.6|1205
1617694200000|2021-04-06 07:30:00|5950.4|5947.6|5944.2|5941.4|5957.2|5954.4|5938.9|5936.1|829
1617694500000|2021-04-06 07:35:00|5944.7|5941.9|5953.2|5950.4|5959.2|5956.4|5941.2|5938.4|640
1617694800000|2021-04-06 07:40:00|5953.6|5950.8|5955.2|5952.4|5959.2|5956.4|5950.9|5948.1|770
1617695100000|2021-04-06 07:45:00|5955.4|5952.6|5960.5|5957.7|5963.8|5960.7|5947.2|5944.4|635
1617695400000|2021-04-06 07:50:00|5960.2|5957.4|5964.9|5962.1|5966.5|5963.7|5954.2|5951.4|818
1617695700000|2021-04-06 07:55:00|5963.3|5960.5|5978.2|5975.4|5987.2|5984.4|5961.2|5958.4|2250
1617696000000|2021-04-06 08:00:00|5978.5|5975.7|5984.2|5981.4|5989.9|5987.1|5975.2|5972.4|1233
1617696300000|2021-04-06 08:05:00|5983.5|5980.7|5982.5|5979.7|5988.9|5986.1|5978.5|5975.7|788
1617696600000|2021-04-06 08:10:00|5982.2|5979.4|5970.2|5967.4|5986.2|5983.4|5969.9|5967.1|778
1617696900000|2021-04-06 08:15:00|5969.9|5967.1|5973.2|5970.4|5976.2|5973.4|5963.5|5960.7|1158
1617697200000|2021-04-06 08:20:00|5972.9|5970.1|5975.4|5972.6|5980.5|5977.7|5970.8|5968|508
1617697500000|2021-04-06 08:25:00|5975.7|5972.9|5967.2|5964.4|5976.2|5973.4|5966.2|5963.4|848
1617697800000|2021-04-06 08:30:00|5968.2|5965.4|5970.9|5968.1|5973.4|5970.6|5964.1|5961.3|1196
1617698100000|2021-04-06 08:35:00|5971.2|5968.4|5965.2|5962.4|5973.9|5971.1|5962.9|5960.1|576
1617698400000|2021-04-06 08:40:00|5965.7|5962.9|5974.2|5971.4|5975.5|5972.7|5963.4|5960.6|567
1617698700000|2021-04-06 08:45:00|5974.4|5971.6|5985.9|5983.1|5989.2|5986.4|5970.4|5967.6|850
1617699000000|2021-04-06 08:50:00|5986.2|5983.4|5988.2|5985.4|5997.2|5994.4|5985.2|5982.4|1157
1617699300000|2021-04-06 08:55:00|5988.5|5985.7|5997.9|5995.1|6000.9|5998.1|5988.5|5985.7|947
1617699600000|2021-04-06 09:00:00|5998.2|5995.4|5999.2|5996.4|6000.5|5997.7|5991.2|5988.4|1019
1617699900000|2021-04-06 09:05:00|5999.5|5996.7|6001.5|5998.7|6008.7|6005.9|5997.2|5994.4|1580
1617700200000|2021-04-06 09:10:00|6001.9|5999.1|5993.2|5990.4|6005.9|6003.1|5992.2|5989.4|709
1617700500000|2021-04-06 09:15:00|5993.9|5991.1|6000.2|5997.4|6002.5|5999.7|5993.9|5991.1|617
1617700800000|2021-04-06 09:20:00|6000.5|5997.7|5993.2|5990.4|6002.9|6000.1|5989.2|5986.4|660
1617701100000|2021-04-06 09:25:00|5993.5|5990.7|6000.2|5997.4|6001.9|5999.1|5989.7|5986.9|538
1617701400000|2021-04-06 09:30:00|6000.9|5998.1|6005.7|6002.9|6008.4|6005.6|6000.2|5997.4|699
1617701700000|2021-04-06 09:35:00|6006.2|6003.4|6012.4|6009.6|6013.9|6011.1|5994.2|5991.4|799
1617702000000|2021-04-06 09:40:00|6012.7|6009.9|6011.2|6008.4|6016.5|6013.7|6008.2|6005.4|932
1617702300000|2021-04-06 09:45:00|6011.6|6008.8|6014.2|6011.4|6014.5|6011.7|6004.5|6001.7|569
1617702600000|2021-04-06 09:50:00|6014.5|6011.7|6031.5|6028.7|6035.2|6032.4|6014.5|6011.7|2329
1617702900000|2021-04-06 09:55:00|6031.2|6028.4|6008.9|6006.1|6036.1|6032.4|6008.9|6006.1|1849
1617703200000|2021-04-06 10:00:00|6009.9|6007.1|5999.9|5997.1|6015.9|6013.1|5997.9|5995.1|1214
1617703500000|2021-04-06 10:05:00|6000.2|5997.4|5992.4|5989.6|6003.9|6001.1|5988.2|5985.4|1162
1617703800000|2021-04-06 10:10:00|5992.6|5989.8|5988.2|5985.4|5996.9|5994.1|5983.9|5981.1|1657
1617704100000|2021-04-06 10:15:00|5987.2|5984.4|5976.2|5973.4|5991.9|5989.1|5972.9|5970.1|1795
1617704400000|2021-04-06 10:20:00|5975.9|5973.1|5977.2|5974.4|5977.9|5975.1|5966.2|5963.4|1338
1617704700000|2021-04-06 10:25:00|5976.7|5973.9|5974.2|5971.4|5979.6|5976.8|5966.9|5964.1|891
1617705000000|2021-04-06 10:30:00|5973.9|5971.1|5951.9|5949.1|5975.2|5972.4|5951.9|5949.1|1594
1617705300000|2021-04-06 10:35:00|5951.5|5948.7|5955.2|5952.4|5955.9|5953.1|5935.9|5933.1|2634
1617705600000|2021-04-06 10:40:00|5955.9|5953.1|5965.2|5962.4|5967.2|5964.4|5953.2|5950.4|1038
1617705900000|2021-04-06 10:45:00|5964.9|5962.1|5956.2|5953.4|5965.2|5962.4|5954.9|5952.1|546
1617706200000|2021-04-06 10:50:00|5956.4|5953.6|5953.9|5951.1|5959.6|5956.8|5945.9|5943.1|706
1617706500000|2021-04-06 10:55:00|5953.6|5950.8|5947.9|5945.1|5953.6|5950.8|5939.7|5936.9|830
1617706800000|2021-04-06 11:00:00|5947.7|5944.9|5921.1|5918.3|5952.2|5949.4|5916.4|5913.6|6641
1617707100000|2021-04-06 11:05:00|5921.4|5918.6|5930.4|5927.6|5938.1|5935.3|5918.1|5915.3|1478
1617707400000|2021-04-06 11:10:00|5930|5927.2|5950.8|5948|5953.1|5950.3|5928.4|5925.6|1533
1617707700000|2021-04-06 11:15:00|5951.5|5948.7|5961.6|5958.8|5962.8|5960|5946.1|5943.3|1177
1617708000000|2021-04-06 11:20:00|5961.1|5958.3|5970.8|5968|5972.1|5969.3|5957.8|5955|1034
1617708300000|2021-04-06 11:25:00|5970.1|5967.3|5971.8|5969|5979.1|5976.3|5964.6|5961.8|1180
1617708600000|2021-04-06 11:30:00|5972.5|5969.7|5968.8|5966|5978.8|5976|5967.1|5964.3|1110
1617708900000|2021-04-06 11:35:00|5968.6|5965.8|5949.8|5947|5970.8|5968|5948.5|5945.7|1378
1617709200000|2021-04-06 11:40:00|5948.8|5946|5960.8|5958|5961.8|5959|5940.8|5938|1512
1617709500000|2021-04-06 11:45:00|5961|5958.2|5955.8|5953|5961.8|5959|5954.8|5952|642
1617709800000|2021-04-06 11:50:00|5956.1|5953.3|5956.8|5954|5962.1|5959.3|5953.1|5950.3|495
1617710100000|2021-04-06 11:55:00|5956|5953.2|5950.8|5948|5958.8|5956|5932.5|5929.7|1363
1617710400000|2021-04-06 12:00:00|5951.1|5948.3|5955.8|5953|5963.8|5961|5951.1|5948.3|1266
1617710700000|2021-04-06 12:05:00|5955.6|5952.8|5966.5|5963.7|5966.8|5964|5955.1|5952.3|923
1617711000000|2021-04-06 12:10:00|5966.7|5963.9|5964.8|5962|5975.5|5972.7|5960.1|5957.3|1517
1617711300000|2021-04-06 12:15:00|5965.5|5962.7|5971.8|5969|5971.8|5969|5960.8|5958|1044
1617711600000|2021-04-06 12:20:00|5972.1|5969.3|5970.5|5967.7|5976.8|5974|5965.8|5963|2668
1617711900000|2021-04-06 12:25:00|5970.1|5967.3|5987.5|5984.7|5987.5|5984.7|5967.8|5965|1532
1617712200000|2021-04-06 12:30:00|5987.8|5985|5981.8|5979|5992.8|5990|5980.5|5977.7|3085
1617712500000|2021-04-06 12:35:00|5981.1|5978.3|5983.5|5980.7|5991.5|5988.7|5979.5|5976.7|1313
1617712800000|2021-04-06 12:40:00|5984.1|5981.3|5968.5|5965.7|5985.8|5983|5962.8|5960|1901
1617713100000|2021-04-06 12:45:00|5967.8|5965|5948.8|5946|5974.5|5971.7|5940.2|5937.4|2982
1617713400000|2021-04-06 12:50:00|5948.3|5945.5|5943.1|5940.3|5956.8|5954|5936.2|5933.4|2282
1617713700000|2021-04-06 12:55:00|5943.5|5940.7|5944.3|5941.5|5959.8|5957|5943.5|5940.7|3031
1617714000000|2021-04-06 13:00:00|5944.1|5941.3|5976.8|5974|5992.5|5989.7|5943.1|5940.3|4875
1617714300000|2021-04-06 13:05:00|5975.8|5973|5984.8|5982|5996.5|5993.7|5975.5|5972.7|4549
1617714600000|2021-04-06 13:10:00|5984.5|5981.7|5973.5|5970.7|5992.5|5989.7|5970.8|5968|2401
1617714900000|2021-04-06 13:15:00|5973.3|5970.5|5979.8|5977|5982.8|5980|5966.1|5963.3|2233
1617715200000|2021-04-06 13:20:00|5980.2|5977.4|6006.7|6003.9|6007.9|6005.1|5980.2|5977.4|3635
1617715500000|2021-04-06 13:25:00|6007.2|6004.4|6011.5|6008.7|6015.2|6012.4|6003.7|6000.9|3036
1617715800000|2021-04-06 13:30:00|6011.6|6008.8|6017.7|6014.9|6019.5|6016.7|6005.9|6003.1|4133
1617716100000|2021-04-06 13:35:00|6017.2|6014.4|6021.9|6019.1|6027.9|6025.1|6015.9|6013.1|3024
1617716400000|2021-04-06 13:40:00|6021.7|6018.9|6020.5|6017.7|6031.2|6028.4|6013.2|6010.4|3001
1617716700000|2021-04-06 13:45:00|6020.9|6018.1|6015.9|6013.1|6032.9|6030.1|6011.2|6008.4|3424
1617717000000|2021-04-06 13:50:00|6016.2|6013.4|6034.9|6032.1|6038.9|6036.1|6015.7|6012.9|2686
1617717300000|2021-04-06 13:55:00|6035.2|6032.4|6033.7|6030.9|6040.9|6038.1|6028.9|6026.1|7919
1617717600000|2021-04-06 14:00:00|6033.2|6030.4|6033.7|6030.9|6053.9|6051.1|6030.7|6027.9|4516
1617717900000|2021-04-06 14:05:00|6033.9|6031.1|6054.2|6051.4|6056.9|6054.1|6033.7|6030.9|3055
1617718200000|2021-04-06 14:10:00|6054.4|6051.6|6053.5|6050.7|6058.2|6055.4|6048.9|6046.1|2364
1617718500000|2021-04-06 14:15:00|6053.9|6051.1|6048.5|6045.7|6056.9|6054.1|6046.2|6043.4|2388
1617718800000|2021-04-06 14:20:00|6048.8|6046|6056.2|6053.4|6067.9|6065.1|6048.2|6045.4|3032
1617719100000|2021-04-06 14:25:00|6055.5|6052.7|6046.2|6043.4|6058.9|6056.1|6043.9|6041.1|2710
1617719400000|2021-04-06 14:30:00|6046.9|6044.1|6052.2|6049.4|6053.9|6051.1|6035.2|6032.4|3076
1617719700000|2021-04-06 14:35:00|6051.9|6049.1|6079.5|6076.7|6080.9|6078.1|6051.2|6048.4|4680
1617720000000|2021-04-06 14:40:00|6079.7|6076.9|6081.7|6078.9|6090.7|6087.9|6076.9|6074.1|3557
1617720300000|2021-04-06 14:45:00|6081.2|6078.4|6080.2|6077.4|6086.2|6083.4|6072.9|6070.1|2540
1617720600000|2021-04-06 14:50:00|6080.4|6077.6|6067.9|6065.1|6087.3|6084.5|6064.2|6061.4|2543
1617720900000|2021-04-06 14:55:00|6068.2|6065.4|6073.9|6071.1|6079.9|6077.1|6065.9|6063.1|2360
1617721200000|2021-04-06 15:00:00|6073.5|6070.7|6075.9|6073.1|6081.9|6079.1|6072.2|6069.4|2619
1617721500000|2021-04-06 15:05:00|6075.2|6072.4|6057.3|6054.5|6080.9|6078.1|6046.2|6043.4|8763
1617721800000|2021-04-06 15:10:00|6058.3|6055.5|6042.6|6039.8|6062.3|6059.5|6039.1|6036.3|7275
1617722100000|2021-04-06 15:15:00|6043.3|6040.5|6055.3|6052.5|6057|6054.2|6043.3|6040.5|2074
1617722400000|2021-04-06 15:20:00|6055.6|6052.8|6043.3|6040.5|6061.9|6059.1|6036.9|6034.1|3494
1617722700000|2021-04-06 15:25:00|6042.6|6039.8|6016.6|6013.8|6050.8|6048|6004.6|6001.8|6277
1617723000000|2021-04-06 15:30:00|6017|6014.2|6020.6|6017.8|6022.3|6019.5|6003.9|6001.1|4005
1617723300000|2021-04-06 15:35:00|6020.4|6017.6|6009.9|6007.1|6030.6|6027.8|6008.9|6006.1|7121
1617723600000|2021-04-06 15:40:00|6009.6|6006.8|5993.2|5990.4|6017.9|6015.1|5989.9|5987.1|10667
1617723900000|2021-04-06 15:45:00|5992.5|5989.7|5999.5|5996.7|6000.9|5998.1|5985.5|5982.7|4028
1617724200000|2021-04-06 15:50:00|5999.9|5997.1|5988.8|5986|6000.6|5997.8|5980.5|5977.7|4844
1617724500000|2021-04-06 15:55:00|5989.1|5986.3|5989.8|5987|5996.5|5993.7|5983.5|5980.7|1591
1617724800000|2021-04-06 16:00:00|5989.4|5986.6|5992.8|5990|5996.1|5993.3|5982.5|5979.7|2677
1617725100000|2021-04-06 16:05:00|5992.1|5989.3|5990.8|5988|6001.1|5998.3|5986.1|5983.3|2700
1617725400000|2021-04-06 16:10:00|5990.1|5987.3|5976.8|5974|5990.1|5987.3|5974.8|5972|2809
1617725700000|2021-04-06 16:15:00|5976.1|5973.3|5975.8|5973|5982.1|5979.3|5970.1|5967.3|2038
1617726000000|2021-04-06 16:20:00|5976.8|5974|5993.1|5990.3|5993.8|5991|5976.8|5974|1593
1617726300000|2021-04-06 16:25:00|5992.8|5990|5984.8|5982|5998.8|5996|5984.1|5981.3|1912
1617726600000|2021-04-06 16:30:00|5984.3|5981.5|5968.8|5966|5984.3|5981.5|5959.1|5956.3|3724
1617726900000|2021-04-06 16:35:00|5969.1|5966.3|5954.8|5952|5970.1|5967.3|5950.1|5947.3|2887
1617727200000|2021-04-06 16:40:00|5954.5|5951.7|5960.8|5958|5967.1|5964.3|5954.1|5951.3|1320
1617727500000|2021-04-06 16:45:00|5960.5|5957.7|5960.1|5957.3|5964.1|5961.3|5949.1|5946.3|2198
1617727800000|2021-04-06 16:50:00|5962.1|5959.3|5985.1|5982.3|5986.1|5983.3|5960.1|5957.3|2503
1617728100000|2021-04-06 16:55:00|5985.3|5982.5|5988.3|5985.5|5990.8|5988|5979.1|5976.3|1429
1617728400000|2021-04-06 17:00:00|5988.8|5986|5972.8|5970|5989.5|5986.7|5971.1|5968.3|2158
1617728700000|2021-04-06 17:05:00|5973.1|5970.3|5964.1|5961.3|5976.3|5973.5|5963.8|5961|1458
1617729000000|2021-04-06 17:10:00|5964.3|5961.5|5967.8|5965|5972.8|5970|5957.8|5955|1115
1617729300000|2021-04-06 17:15:00|5967.1|5964.3|5958.8|5956|5967.1|5964.3|5948.8|5946|2113
1617729600000|2021-04-06 17:20:00|5958.5|5955.7|5960.8|5958|5961.1|5958.3|5949.1|5946.3|1041
1617729900000|2021-04-06 17:25:00|5960.5|5957.7|5942.8|5940|5960.8|5958|5939.8|5937|1678
1617730200000|2021-04-06 17:30:00|5942.1|5939.3|5935.4|5932.6|5953.1|5950.3|5933.7|5930.9|3733
1617730500000|2021-04-06 17:35:00|5935.2|5932.4|5943.1|5940.3|5943.6|5940.8|5929.4|5926.6|1745
1617730800000|2021-04-06 17:40:00|5943.4|5940.6|5929.4|5926.6|5943.4|5940.6|5927.7|5924.9|1928
1617731100000|2021-04-06 17:45:00|5929|5926.2|5933.4|5930.6|5934.7|5931.9|5918.1|5915.3|2418
1617731400000|2021-04-06 17:50:00|5933.7|5930.9|5933.7|5930.9|5934.4|5931.6|5921.4|5918.6|1009
1617731700000|2021-04-06 17:55:00|5934.1|5931.3|5930.2|5927.4|5934.4|5931.6|5920.4|5917.6|1508
1617732000000|2021-04-06 18:00:00|5930.7|5927.9|5948.4|5945.6|5951.7|5948.9|5927.7|5924.9|2180
1617732300000|2021-04-06 18:05:00|5948.1|5945.3|5947.4|5944.6|5950.7|5947.9|5937.7|5934.9|1378
1617732600000|2021-04-06 18:10:00|5947.2|5944.4|5955.4|5952.6|5957.7|5954.9|5938.9|5936.1|1662
1617732900000|2021-04-06 18:15:00|5955.7|5952.9|5953.4|5950.6|5958.7|5955.9|5946.4|5943.6|1981
1617733200000|2021-04-06 18:20:00|5952.9|5950.1|5949.8|5947|5953.4|5950.6|5941.7|5938.9|7378
1617733500000|2021-04-06 18:25:00|5950|5947.2|5937|5934.2|5950|5947.2|5922.7|5919.9|8346
1617733800000|2021-04-06 18:30:00|5937.5|5934.7|5936|5933.2|5941|5938.2|5929.3|5926.5|1987
1617734100000|2021-04-06 18:35:00|5935.7|5932.9|5933.6|5930.8|5936.3|5933.5|5926.3|5923.5|6015
1617734400000|2021-04-06 18:40:00|5932.9|5930.1|5930.6|5927.8|5940.1|5937.3|5930.3|5927.5|1883
1617734700000|2021-04-06 18:45:00|5931.3|5928.5|5939.6|5936.8|5940.3|5937.5|5930.6|5927.8|645
1617735000000|2021-04-06 18:50:00|5939.3|5936.5|5929.6|5926.8|5939.3|5936.5|5928.9|5926.1|594
1617735300000|2021-04-06 18:55:00|5929.2|5926.4|5927.3|5924.5|5930.6|5927.8|5926.6|5923.8|333
1617735600000|2021-04-06 19:00:00|5927.6|5924.8|5925.1|5922.3|5929.6|5926.8|5922.3|5919.5|464
1617735900000|2021-04-06 19:05:00|5924.8|5922|5930.1|5927.3|5932.1|5929.3|5924.8|5922|1163
1617736200000|2021-04-06 19:10:00|5929.9|5927.1|5934.3|5931.5|5935.9|5933.1|5929.8|5927|326
1617736500000|2021-04-06 19:15:00|5933.9|5931.1|5935.3|5932.5|5935.6|5932.8|5930.3|5927.5|339
1617736800000|2021-04-06 19:20:00|5935.1|5932.3|5939.3|5936.5|5940.6|5937.8|5932.3|5929.5|674
1617737100000|2021-04-06 19:25:00|5938.9|5936.1|5938.3|5935.5|5940.3|5937.5|5935.3|5932.5|224
1617737400000|2021-04-06 19:30:00|5937.9|5935.1|5939.3|5936.5|5940.6|5937.8|5934.9|5932.1|327
1617737700000|2021-04-06 19:35:00|5938.9|5936.1|5939.8|5937|5942.3|5939.5|5936.6|5933.8|803
1617738000000|2021-04-06 19:40:00|5939.6|5936.8|5941.8|5939|5942.3|5939.5|5937.3|5934.5|343
1617738300000|2021-04-06 19:45:00|5942|5939.2|5939.8|5937|5944.6|5941.8|5938.3|5935.5|442
1617738600000|2021-04-06 19:50:00|5939.5|5936.7|5939|5936.2|5942.6|5939.8|5937.3|5934.5|206
1617738900000|2021-04-06 19:55:00|5939.3|5936.5|5939.3|5936.5|5946|5943.2|5939|5936.2|420
1617739200000|2021-04-06 20:00:00|5939|5936.2|5942|5939.2|5945.7|5942.9|5938.5|5935.7|369
1617739500000|2021-04-06 20:05:00|5942.3|5939.5|5943.3|5940.5|5944.3|5941.5|5941.3|5938.5|180
1617739800000|2021-04-06 20:10:00|5943.7|5940.9|5945.3|5942.5|5946.7|5943.9|5943|5940.2|176
1617740100000|2021-04-06 20:15:00|5945.7|5942.9|5950|5947.2|5950.3|5947.5|5945.3|5942.5|190
1617740400000|2021-04-06 20:20:00|5950.3|5947.5|5949|5946.2|5950.7|5947.9|5948.7|5945.9|75
1617740700000|2021-04-06 20:25:00|5949.3|5946.5|5950.3|5946.3|5950.3|5947.2|5948.8|5946|149
1617741000000|2021-04-06 20:30:00|5949.3|5946.5|5934|5931.2|5952.7|5946.6|5914.7|5904.7|1089
1617741300000|2021-04-06 20:35:00|5935.2|5932.4|5931.8|5929|5937.5|5934.7|5927.5|5924.7|337
1617741600000|2021-04-06 20:40:00|5932|5929.2|5931|5928.2|5934.7|5931.9|5925.8|5923|211
1617741900000|2021-04-06 20:45:00|5931.2|5927.2|5928.5|5925.7|5935.7|5932.9|5927|5924.2|245
1617742200000|2021-04-06 20:50:00|5929.3|5925.3|5929.5|5926.7|5930.2|5927.4|5923.3|5920.5|293
1617742500000|2021-04-06 20:55:00|5930.8|5928|5924|5921.2|5933.4|5929.2|5922.3|5919.5|396
1617746400000|2021-04-06 22:00:00|5928|5925.2|5930.3|5927.5|5931.9|5928.9|5927.8|5925|273
1617746700000|2021-04-06 22:05:00|5930.5|5927.7|5933.5|5930.7|5933.5|5930.7|5930.3|5927.5|70
1617747000000|2021-04-06 22:10:00|5934|5931.2|5938|5935.2|5938|5935.2|5933.7|5930.9|122
1617747300000|2021-04-06 22:15:00|5937.7|5934.9|5935|5932.2|5937.7|5934.9|5933.7|5930.9|91
1617747600000|2021-04-06 22:20:00|5934.7|5931.9|5936|5933.2|5936|5933.2|5934|5931.2|35
1617747900000|2021-04-06 22:25:00|5936.2|5933.4|5939|5936.2|5939|5936.2|5936.2|5933.4|46
1617748200000|2021-04-06 22:30:00|5939.4|5936.6|5937|5934.2|5942|5939.2|5935.7|5932.9|157
1617748500000|2021-04-06 22:35:00|5936.9|5934.1|5935.4|5932.6|5936.9|5934.1|5934.4|5931.6|106
1617748800000|2021-04-06 22:40:00|5934.4|5931.6|5931|5928.2|5935.7|5932.9|5931|5928.2|95
1617749100000|2021-04-06 22:45:00|5930.4|5927.6|5929|5926.2|5930.4|5927.6|5925.4|5922.6|130
1617749400000|2021-04-06 22:50:00|5928.2|5925.4|5927|5924.2|5928.9|5926.1|5925|5922.2|76
1617749700000|2021-04-06 22:55:00|5926.7|5923.9|5926|5923.2|5928|5925.2|5925.9|5923.1|50
1617750000000|2021-04-06 23:00:00|5925.7|5922.9|5919.4|5916.6|5925.7|5922.9|5919|5916.2|186
1617750300000|2021-04-06 23:05:00|5919|5916.2|5921.5|5918.7|5924.5|5921.7|5918.4|5915.6|195
1617750600000|2021-04-06 23:10:00|5921|5918.2|5916.9|5914.1|5922.2|5919.4|5916|5913.2|125
1617750900000|2021-04-06 23:15:00|5916.5|5913.7|5918|5915.2|5919.5|5916.7|5916.5|5913.7|61
1617751200000|2021-04-06 23:20:00|5917.7|5914.9|5914.1|5911.3|5918.1|5915.3|5914.1|5911.3|133
1617751500000|2021-04-06 23:25:00|5913.7|5910.9|5915.1|5912.3|5915.6|5912.8|5911.4|5908.6|104
1617751800000|2021-04-06 23:30:00|5914.7|5911.9|5916.1|5913.3|5919.1|5916.3|5914.4|5911.6|102
1617752100000|2021-04-06 23:35:00|5916.4|5913.6|5921.1|5918.3|5921.6|5918.8|5916.4|5913.6|96
1617752400000|2021-04-06 23:40:00|5920.9|5918.1|5918.7|5915.9|5920.9|5918.1|5916.4|5913.6|86
1617752700000|2021-04-06 23:45:00|5919.1|5916.3|5921.1|5918.3|5922.1|5919.3|5918.9|5916.1|72
1617753000000|2021-04-06 23:50:00|5921.4|5918.6|5923.4|5920.6|5925.1|5922.3|5921.4|5918.6|78
1617753300000|2021-04-06 23:55:00|5923.7|5920.9|5922.1|5919.3|5925.1|5922.3|5921.1|5918.3|95
1617753600000|2021-04-07 00:00:00|5921.6|5918.8|5929.4|5926.6|5932.1|5929.3|5921.1|5918.3|491
1617753900000|2021-04-07 00:05:00|5928.9|5926.1|5932.1|5929.3|5935.1|5932.3|5928.4|5925.6|257
1617754200000|2021-04-07 00:10:00|5931.7|5928.9|5931.4|5928.6|5936.1|5933.3|5930.4|5927.6|191
1617754500000|2021-04-07 00:15:00|5931.1|5928.3|5932.7|5929.9|5933.6|5930.8|5925.1|5922.3|468
1617754800000|2021-04-07 00:20:00|5933.1|5930.3|5926.1|5923.3|5933.7|5930.9|5926.1|5923.3|275
1617755100000|2021-04-07 00:25:00|5926.7|5923.9|5925.1|5922.3|5927.1|5924.3|5924.1|5921.3|94
1617755400000|2021-04-07 00:30:00|5924.6|5921.8|5925.1|5922.3|5929.1|5926.3|5923.1|5920.3|159
1617755700000|2021-04-07 00:35:00|5924.1|5921.3|5923.1|5920.3|5928.1|5925.3|5921.6|5918.8|116
1617756000000|2021-04-07 00:40:00|5922.1|5919.3|5923.1|5920.3|5925.1|5922.3|5922.1|5919.3|79
1617756300000|2021-04-07 00:45:00|5923.2|5920.4|5927.7|5924.9|5928.1|5925.3|5923.2|5920.4|91
1617756600000|2021-04-07 00:50:00|5928.1|5925.3|5930.1|5927.3|5930.1|5927.3|5925.7|5922.9|104
1617756900000|2021-04-07 00:55:00|5929.7|5926.9|5929.1|5926.3|5932.1|5929.3|5928.1|5925.3|92
1617757200000|2021-04-07 01:00:00|5928.7|5925.9|5949.1|5946.3|5955.4|5952.6|5927.6|5924.8|1688
1617757500000|2021-04-07 01:05:00|5948.7|5945.9|5948.1|5945.3|5952.1|5949.3|5945.1|5942.3|344
1617757800000|2021-04-07 01:10:00|5948.4|5945.6|5950.1|5947.3|5953.1|5950.3|5946.1|5943.3|248
1617758100000|2021-04-07 01:15:00|5949.4|5946.6|5956.4|5953.6|5957.4|5954.6|5948.1|5945.3|444
1617758400000|2021-04-07 01:20:00|5956.6|5953.8|5966.1|5963.3|5970.1|5967.3|5955.4|5952.6|834
1617758700000|2021-04-07 01:25:00|5965.4|5962.6|5964.9|5962.1|5968.1|5965.3|5964.4|5961.6|242
1617759000000|2021-04-07 01:30:00|5964.7|5961.9|5953.8|5951|5964.7|5961.9|5953.1|5950.3|501
1617759300000|2021-04-07 01:35:00|5954.1|5951.3|5954.4|5951.6|5957.1|5954.3|5948.4|5945.6|576
1617759600000|2021-04-07 01:40:00|5954.6|5951.8|5950.1|5947.3|5955.9|5953.1|5948.1|5945.3|410
1617759900000|2021-04-07 01:45:00|5949.9|5947.1|5940.1|5937.3|5949.9|5947.1|5938.4|5935.6|668
1617760200000|2021-04-07 01:50:00|5940.3|5937.5|5931.1|5928.3|5942.1|5939.3|5931.1|5928.3|464
1617760500000|2021-04-07 01:55:00|5931.4|5928.6|5938.1|5935.3|5941.4|5938.6|5930.8|5928|473
1617760800000|2021-04-07 02:00:00|5937.9|5935.1|5944.1|5941.3|5944.1|5941.3|5936.1|5933.3|307
1617761100000|2021-04-07 02:05:00|5943.8|5941|5937.1|5934.3|5944.1|5941.3|5933.8|5931|349
1617761400000|2021-04-07 02:10:00|5937.3|5934.5|5931.1|5928.3|5937.3|5934.5|5927.1|5924.3|461
1617761700000|2021-04-07 02:15:00|5930.8|5928|5928.1|5925.3|5932.1|5929.3|5927.1|5924.3|161
1617762000000|2021-04-07 02:20:00|5927.9|5925.1|5927.1|5924.3|5928.1|5925.3|5925.1|5922.3|190
1617762300000|2021-04-07 02:25:00|5927.8|5925|5930.1|5927.3|5933.1|5930.3|5927.8|5925|189
1617762600000|2021-04-07 02:30:00|5929.8|5927|5931.1|5928.3|5934.1|5931.3|5924.8|5922|289
1617762900000|2021-04-07 02:35:00|5930.7|5927.9|5934.1|5931.3|5935.1|5932.3|5923.9|5921.1|748
1617763200000|2021-04-07 02:40:00|5934.4|5931.6|5933.9|5931.1|5938.4|5935.6|5933.1|5930.3|275
1617763500000|2021-04-07 02:45:00|5933.7|5930.9|5935.1|5932.3|5938.1|5935.3|5928.1|5925.3|159
1617763800000|2021-04-07 02:50:00|5934.9|5932.1|5936.1|5933.3|5937.4|5934.6|5933.1|5930.3|133
1617764100000|2021-04-07 02:55:00|5935.7|5932.9|5934.1|5931.3|5937.1|5934.3|5931.9|5929.1|199
1617764400000|2021-04-07 03:00:00|5934.3|5931.5|5939.8|5937|5939.8|5937|5934.1|5931.3|211
1617764700000|2021-04-07 03:05:00|5939.6|5936.8|5946.1|5943.3|5947.4|5944.6|5939.1|5936.3|499
1617765000000|2021-04-07 03:10:00|5946.3|5943.5|5943.9|5941.1|5948.4|5945.6|5943.1|5940.3|177
1617765300000|2021-04-07 03:15:00|5943.4|5940.6|5945.1|5942.3|5946.4|5943.6|5941.8|5939|221
1617765600000|2021-04-07 03:20:00|5945.6|5942.8|5945.1|5942.3|5948.1|5945.3|5944.1|5941.3|130
1617765900000|2021-04-07 03:25:00|5944.8|5942|5944.1|5941.3|5945.1|5942.3|5942.1|5939.3|156
1617766200000|2021-04-07 03:30:00|5944.4|5941.6|5953.1|5950.3|5953.4|5950.6|5944.1|5941.3|345
1617766500000|2021-04-07 03:35:00|5953.4|5950.6|5953.4|5950.6|5956.1|5953.3|5952.1|5949.3|232
1617766800000|2021-04-07 03:40:00|5953.7|5950.9|5952.1|5949.3|5955.4|5952.6|5949.8|5947|118
1617767100000|2021-04-07 03:45:00|5951.7|5948.9|5951.1|5948.3|5951.7|5948.9|5949.8|5947|56
1617767400000|2021-04-07 03:50:00|5950.8|5948|5950.4|5947.6|5951.1|5948.3|5947.1|5944.3|203
1617767700000|2021-04-07 03:55:00|5950.7|5947.9|5952.1|5949.3|5953.4|5950.6|5948.1|5945.3|141
1617768000000|2021-04-07 04:00:00|5952.3|5949.5|5955.1|5952.3|5957.8|5955|5952.1|5949.3|198
1617768300000|2021-04-07 04:05:00|5955.4|5952.6|5959.1|5956.3|5961.1|5958.3|5955.1|5952.3|286
1617768600000|2021-04-07 04:10:00|5958.8|5956|5954.1|5951.3|5959.1|5956.3|5954.1|5951.3|175
1617768900000|2021-04-07 04:15:00|5953.8|5951|5957.1|5954.3|5957.4|5954.6|5952.1|5949.3|86
1617769200000|2021-04-07 04:20:00|5957.4|5954.6|5957.1|5954.3|5958.1|5955.3|5957.1|5954.3|64
1617769500000|2021-04-07 04:25:00|5956.5|5953.7|5957.1|5954.3|5957.4|5954.6|5954.1|5951.3|64
1617769800000|2021-04-07 04:30:00|5956.6|5953.8|5955.1|5952.3|5957.1|5954.3|5954.1|5951.3|82
1617770100000|2021-04-07 04:35:00|5954.4|5951.6|5965.1|5962.3|5965.8|5963|5954.4|5951.6|423
1617770400000|2021-04-07 04:40:00|5964.8|5962|5964.1|5961.3|5965.8|5963|5961.8|5959|227
1617770700000|2021-04-07 04:45:00|5963.8|5961|5972.1|5969.3|5975.3|5972.5|5963.1|5960.3|490
1617771000000|2021-04-07 04:50:00|5971.6|5968.8|5967.1|5964.3|5973.1|5970.3|5966.1|5963.3|244
1617771300000|2021-04-07 04:55:00|5968.1|5965.3|5970.1|5967.3|5971.1|5968.3|5967.8|5965|155
1617771600000|2021-04-07 05:00:00|5969.4|5966.6|5961.4|5958.6|5971.8|5969|5960.4|5957.6|447
1617771900000|2021-04-07 05:05:00|5961.9|5959.1|5963.1|5960.3|5967.1|5964.3|5961.1|5958.3|279
1617772200000|2021-04-07 05:10:00|5963.4|5960.6|5963.1|5960.3|5965.1|5962.3|5961.1|5958.3|191
1617772500000|2021-04-07 05:15:00|5962.4|5959.6|5959.1|5956.3|5964.4|5961.6|5959.1|5956.3|114
1617772800000|2021-04-07 05:20:00|5959.3|5956.5|5955.1|5952.3|5961.1|5958.3|5950.4|5947.6|568
1617773100000|2021-04-07 05:25:00|5955.3|5952.5|5954.1|5951.3|5956.6|5953.8|5952.1|5949.3|163
1617773400000|2021-04-07 05:30:00|5955.1|5952.3|5945.1|5942.3|5955.4|5952.6|5943.1|5940.3|394
1617773700000|2021-04-07 05:35:00|5945.3|5942.5|5947.1|5944.3|5948.1|5945.3|5941.8|5939|277
1617774000000|2021-04-07 05:40:00|5947.3|5944.5|5948.1|5945.3|5949.8|5947|5947.1|5944.3|123
1617774300000|2021-04-07 05:45:00|5947.1|5944.3|5952.9|5950.1|5953.1|5950.3|5946.4|5942.6|324
1617774600000|2021-04-07 05:50:00|5952.4|5949.6|5945.9|5943.1|5953.1|5950.3|5945.1|5942.3|120
1617774900000|2021-04-07 05:55:00|5946.1|5943.3|5947.9|5945.1|5949.4|5946.6|5946.1|5943.3|113
1617775200000|2021-04-07 06:00:00|5948.1|5945.3|5940.9|5938.1|5951.1|5948.3|5934.1|5931.3|748
1617775500000|2021-04-07 06:05:00|5940.7|5937.9|5935.3|5932.5|5941.1|5938.3|5934.6|5931.8|228
1617775800000|2021-04-07 06:10:00|5935.1|5932.3|5939.6|5936.8|5939.8|5937|5933.4|5930.6|333
1617776100000|2021-04-07 06:15:00|5939.8|5937|5935.4|5932.6|5940.1|5937.3|5935.1|5932.3|163
1617776400000|2021-04-07 06:20:00|5935.1|5932.3|5942.1|5939.3|5942.1|5939.3|5933.1|5930.3|227
1617776700000|2021-04-07 06:25:00|5941.8|5939|5941.3|5938.5|5946.4|5943.6|5940.4|5937.6|354
1617777000000|2021-04-07 06:30:00|5941.1|5938.3|5935.1|5932.3|5941.8|5939|5932.4|5929.6|320
1617777300000|2021-04-07 06:35:00|5934.6|5931.8|5947.1|5944.3|5948.3|5945.5|5933.7|5930.9|457
1617777600000|2021-04-07 06:40:00|5946.1|5943.3|5957.1|5954.3|5958.8|5956|5946.1|5943.3|1889
1617777900000|2021-04-07 06:45:00|5958.1|5955.3|5957.1|5954.3|5960.8|5958|5952.1|5949.3|382
1617778200000|2021-04-07 06:50:00|5957.6|5954.8|5955.1|5952.3|5960.1|5957.3|5954.3|5951.5|284
1617778500000|2021-04-07 06:55:00|5954.4|5951.6|5955.1|5952.3|5958.1|5955.3|5947.4|5944.6|597
1617778800000|2021-04-07 07:00:00|5956.1|5953.3|5969.1|5966.3|5972.8|5970|5956.1|5953.3|1074
1617779100000|2021-04-07 07:05:00|5968.9|5966.1|5967.1|5964.3|5974.4|5971.6|5963.4|5960.6|641
1617779400000|2021-04-07 07:10:00|5967.4|5964.6|5967.1|5964.3|5973.4|5970.6|5961.4|5958.6|678
1617779700000|2021-04-07 07:15:00|5966.6|5963.8|5963.1|5960.3|5968.4|5965.6|5960.6|5957.8|306
1617780000000|2021-04-07 07:20:00|5962.7|5959.9|5954.1|5951.3|5965.8|5963|5948.8|5946|887
1617780300000|2021-04-07 07:25:00|5954.8|5952|5950.1|5947.3|5962.4|5959.6|5949.1|5946.3|706
1617780600000|2021-04-07 07:30:00|5950.6|5947.8|5940.7|5937.9|5952.4|5949.6|5937.4|5934.6|1036
1617780900000|2021-04-07 07:35:00|5940.4|5937.6|5938.1|5935.3|5941.1|5938.3|5929.1|5926.3|1015
1617781200000|2021-04-07 07:40:00|5939.1|5936.3|5954.9|5952.1|5955.4|5952.6|5933.1|5930.3|1338
1617781500000|2021-04-07 07:45:00|5955.1|5952.3|5957.1|5954.3|5967.6|5964.8|5952.1|5949.3|1007
1617781800000|2021-04-07 07:50:00|5956.7|5953.9|5954.1|5951.3|5961.1|5958.3|5950.1|5947.3|698
1617782100000|2021-04-07 07:55:00|5953.1|5950.3|5957.1|5954.3|5962.4|5959.6|5953.1|5950.3|476
1617782400000|2021-04-07 08:00:00|5957.8|5955|5961.9|5959.1|5967.8|5965|5956.1|5953.3|779
1617782700000|2021-04-07 08:05:00|5962.1|5959.3|5949.1|5946.3|5963.1|5960.3|5945.4|5942.6|914
1617783000000|2021-04-07 08:10:00|5949.4|5946.6|5934.1|5931.3|5949.4|5946.6|5928.4|5925.6|2237
1617783300000|2021-04-07 08:15:00|5933.4|5930.6|5886.4|5883.6|5933.9|5931.1|5884.4|5881.6|4184
1617783600000|2021-04-07 08:20:00|5886.1|5883.3|5898.1|5895.3|5907.1|5904.3|5885.1|5882.3|2428
1617783900000|2021-04-07 08:25:00|5897.6|5894.8|5904.4|5901.6|5910.4|5907.6|5893.4|5890.6|1779
1617784200000|2021-04-07 08:30:00|5904.8|5902|5904.1|5901.3|5909.9|5907.1|5897.1|5894.3|1340
1617784500000|2021-04-07 08:35:00|5904.8|5902|5912.1|5909.3|5922.5|5919.7|5900.4|5897.6|2031
1617784800000|2021-04-07 08:40:00|5912.4|5909.6|5901.1|5898.3|5915.1|5912.3|5895.1|5892.3|1148
1617785100000|2021-04-07 08:45:00|5900.6|5897.8|5902.1|5899.3|5911.4|5908.6|5897.1|5894.3|881
1617785400000|2021-04-07 08:50:00|5901.4|5898.6|5910.1|5907.3|5914.4|5911.6|5901.4|5898.6|975
1617785700000|2021-04-07 08:55:00|5910.6|5907.8|5908.1|5905.3|5911.8|5909|5903.9|5901.1|586
1617786000000|2021-04-07 09:00:00|5908.3|5905.5|5916.1|5913.3|5916.6|5913.8|5904.8|5902|912
1617786300000|2021-04-07 09:05:00|5915.8|5913|5898.1|5895.3|5917.4|5914.6|5892.4|5889.6|1429
1617786600000|2021-04-07 09:10:00|5897.6|5894.8|5895.1|5892.3|5900.1|5897.3|5891.8|5889|831
1617786900000|2021-04-07 09:15:00|5894.8|5892|5887.1|5884.3|5896.1|5893.3|5884.1|5881.3|1189
1617787200000|2021-04-07 09:20:00|5887.3|5884.5|5903.1|5900.3|5904.1|5901.3|5882.3|5879.5|1017
1617787500000|2021-04-07 09:25:00|5903.4|5900.6|5910.1|5907.3|5910.8|5908|5897.1|5894.3|1116
1617787800000|2021-04-07 09:30:00|5910.8|5908|5910.1|5907.3|5913.4|5910.6|5902.4|5899.6|606
1617788100000|2021-04-07 09:35:00|5910.5|5907.7|5914.1|5911.3|5915.4|5912.6|5907.9|5905.1|709
1617788400000|2021-04-07 09:40:00|5913.8|5911|5917.1|5914.3|5917.4|5914.6|5910.1|5907.3|599
1617788700000|2021-04-07 09:45:00|5917.4|5914.6|5915.1|5912.3|5919.9|5917.1|5913.1|5910.3|732
1617789000000|2021-04-07 09:50:00|5915.4|5912.6|5915.1|5912.3|5921.1|5918.3|5909.8|5907|704
1617789300000|2021-04-07 09:55:00|5914.8|5912|5913.1|5910.3|5921.1|5918.3|5907.8|5905|1177
1617789600000|2021-04-07 10:00:00|5913.5|5910.7|5953.1|5950.3|5954.1|5951.3|5912.4|5909.6|2738
1617789900000|2021-04-07 10:05:00|5953.4|5950.6|5968.4|5965.6|5979.8|5977|5953.1|5950.3|3730
1617790200000|2021-04-07 10:10:00|5968.9|5966.1|5989.1|5986.3|5991.4|5988.6|5968.9|5966.1|2664
1617790500000|2021-04-07 10:15:00|5989.8|5987|5979.1|5976.3|5994.1|5991.3|5977.1|5974.3|1692
1617790800000|2021-04-07 10:20:00|5979.8|5977|5984.1|5981.3|5985.4|5982.6|5974.1|5971.3|993
1617791100000|2021-04-07 10:25:00|5983.4|5980.6|5987.8|5985|5991.1|5988.3|5978.1|5975.3|922
1617791400000|2021-04-07 10:30:00|5988.1|5985.3|5989.1|5986.3|5997.4|5994.6|5987.1|5984.3|1174
1617791700000|2021-04-07 10:35:00|5989.8|5987|5983.1|5980.3|5990.1|5987.3|5975.8|5973|1026
1617792000000|2021-04-07 10:40:00|5982.8|5980|5982.1|5979.3|5992.8|5990|5979.4|5976.6|855
1617792300000|2021-04-07 10:45:00|5981.8|5979|5978.6|5975.8|5982.1|5979.3|5967.8|5965|1361
1617792600000|2021-04-07 10:50:00|5978.4|5975.6|5985.1|5982.3|5985.4|5982.6|5973.1|5970.3|836
1617792900000|2021-04-07 10:55:00|5985.3|5982.5|5989.1|5986.3|5994.1|5991.3|5980.1|5977.3|1469
1617793200000|2021-04-07 11:00:00|5990.1|5987.3|5987.8|5985|5993.8|5991|5984.4|5981.6|646
1617793500000|2021-04-07 11:05:00|5988.1|5985.3|5984.1|5981.3|5992.8|5990|5978.8|5976|795
1617793800000|2021-04-07 11:10:00|5984.8|5982|5981.6|5978.8|5985.1|5982.3|5976.4|5973.6|488
1617794100000|2021-04-07 11:15:00|5981.8|5979|5961.1|5958.3|5982.1|5979.3|5923.8|5921|4719
1617794400000|2021-04-07 11:20:00|5960.3|5957.5|5971.8|5969|5973.5|5970.7|5955.4|5952.6|1238
1617794700000|2021-04-07 11:25:00|5971.5|5968.7|5982.5|5979.7|5988.8|5986|5970.8|5968|1708
1617795000000|2021-04-07 11:30:00|5981.8|5979|5997.5|5994.7|6004.2|6001.4|5980.8|5978|2329
1617795300000|2021-04-07 11:35:00|5997.8|5995|5990.5|5987.7|5999.8|5997|5990.5|5987.7|1597
1617795600000|2021-04-07 11:40:00|5990.8|5988|5979.8|5977|5997.2|5994.4|5976.8|5974|1117
1617795900000|2021-04-07 11:45:00|5980.2|5977.4|5990|5987.2|5990.5|5987.7|5975.8|5973|702
1617796200000|2021-04-07 11:50:00|5990.2|5987.4|5989.5|5986.7|5990.8|5988|5984.8|5982|279
1617796500000|2021-04-07 11:55:00|5989.3|5986.5|5988.8|5986|5991.8|5989|5982.8|5980|558
1617796800000|2021-04-07 12:00:00|5989|5986.2|5990.8|5988|5994.1|5991.3|5985.8|5983|615
1617797100000|2021-04-07 12:05:00|5991.5|5988.7|6000.5|5997.7|6007.2|6004.4|5991.5|5987.6|1671
1617797400000|2021-04-07 12:10:00|6000.1|5997.3|5995|5992.2|6001.7|5998.9|5986.8|5984|1162
1617797700000|2021-04-07 12:15:00|5995.5|5992.7|5991.5|5988.7|5996|5993.2|5986.5|5983.7|773
1617798000000|2021-04-07 12:20:00|5991.8|5989|5977.5|5974.7|5993.1|5990.3|5976.8|5974|1410
1617798300000|2021-04-07 12:25:00|5977.8|5975|5977.5|5974.7|5979.5|5976.7|5967.8|5965|2440
1617798600000|2021-04-07 12:30:00|5977.8|5975|5970.9|5968.1|5978.5|5975.7|5962.5|5959.7|1955
1617798900000|2021-04-07 12:35:00|5970.7|5967.9|5977.4|5974.6|5979.9|5977.1|5969.4|5966.6|2254
1617799200000|2021-04-07 12:40:00|5977.8|5975|5985.8|5983|5988|5985.2|5972.1|5969.3|2874
1617799500000|2021-04-07 12:45:00|5985.4|5982.6|5977.5|5974.7|5986.5|5983.7|5972.5|5969.7|1009
1617799800000|2021-04-07 12:50:00|5977.3|5974.5|5979.5|5976.7|5981.5|5978.7|5968.5|5965.7|3129
1617800100000|2021-04-07 12:55:00|5979.8|5977|5989.5|5986.7|5995.2|5992.4|5976.5|5973.7|2173
1617800400000|2021-04-07 13:00:00|5988.8|5986|5962.5|5959.7|5989|5986.2|5961|5958.2|4391
1617800700000|2021-04-07 13:05:00|5962.7|5959.9|5949.5|5946.7|5965.8|5963|5943.8|5941|4227
1617801000000|2021-04-07 13:10:00|5949|5946.2|5905.1|5902.3|5950.5|5947.7|5904.4|5901.6|7369
1617801300000|2021-04-07 13:15:00|5904.7|5901.9|5925.1|5922.3|5936.4|5933.6|5899.1|5896.3|6671
1617801600000|2021-04-07 13:20:00|5924.7|5921.9|5911.1|5908.3|5924.7|5921.9|5904.8|5902|4167
1617801900000|2021-04-07 13:25:00|5911.8|5909|5911.1|5908.3|5915.2|5912.4|5903.8|5901|2444
1617802200000|2021-04-07 13:30:00|5910.7|5907.9|5918.9|5916.1|5921.4|5918.6|5901.1|5898.3|3846
1617802500000|2021-04-07 13:35:00|5919.4|5916.6|5904.1|5901.3|5921.4|5918.6|5900.4|5897.6|2457
1617802800000|2021-04-07 13:40:00|5904.4|5901.6|5908.4|5905.6|5909.4|5906.6|5893.8|5891|2993
1617803100000|2021-04-07 13:45:00|5907.9|5905.1|5904.4|5901.6|5909.8|5907|5897.4|5894.6|1708
1617803400000|2021-04-07 13:50:00|5904.8|5902|5912.1|5909.3|5913.4|5910.6|5891.4|5888.6|2620
1617803700000|2021-04-07 13:55:00|5911.4|5908.6|5907.1|5904.3|5917.4|5914.6|5905.4|5902.6|2068
1617804000000|2021-04-07 14:00:00|5907.4|5904.6|5893.4|5890.6|5907.4|5904.6|5873.1|5870.3|7111
1617804300000|2021-04-07 14:05:00|5892.4|5889.6|5925.1|5922.3|5930.4|5927.6|5882.1|5879.3|4463
1617804600000|2021-04-07 14:10:00|5925.8|5923|5912.1|5909.3|5927.1|5924.3|5910.8|5908|2049
1617804900000|2021-04-07 14:15:00|5911.9|5909.1|5918.1|5915.3|5926.4|5923.6|5901.1|5898.3|2799
1617805200000|2021-04-07 14:20:00|5917.9|5915.1|5904.1|5901.3|5924.4|5921.6|5896.1|5893.3|2173
1617805500000|2021-04-07 14:25:00|5904.5|5901.7|5906.8|5904|5910.8|5908|5899.1|5896.3|2537
1617805800000|2021-04-07 14:30:00|5907.5|5904.7|5906.4|5903.6|5922.4|5919.6|5892.1|5889.3|6403
1617806100000|2021-04-07 14:35:00|5906.6|5903.8|5883.1|5880.3|5909.1|5906.3|5877.4|5874.6|5785
1617806400000|2021-04-07 14:40:00|5882.4|5879.6|5884.1|5881.3|5902.6|5899.8|5880.1|5877.3|4067
1617806700000|2021-04-07 14:45:00|5883.8|5881|5879.1|5876.3|5894.4|5891.6|5873.4|5870.6|5334
1617807000000|2021-04-07 14:50:00|5879.4|5876.6|5903.1|5900.3|5904.4|5901.6|5874.1|5871.3|3725
1617807300000|2021-04-07 14:55:00|5902.1|5899.3|5882.4|5879.6|5903.8|5901|5881.1|5878.3|2519
1617807600000|2021-04-07 15:00:00|5882.6|5879.8|5866.8|5864|5884.4|5881.6|5856.4|5853.6|6847
1617807900000|2021-04-07 15:05:00|5867.1|5864.3|5910.1|5907.3|5913.1|5910.3|5859.4|5856.6|6386
1617808200000|2021-04-07 15:10:00|5909.8|5907|5909.1|5906.3|5914.4|5911.6|5901.8|5899|2318
1617808500000|2021-04-07 15:15:00|5908.9|5906.1|5881.1|5878.3|5912.8|5910|5878.8|5876|5731
1617808800000|2021-04-07 15:20:00|5880.8|5878|5867.1|5864.3|5881.4|5878.6|5866.4|5863.6|3050
1617809100000|2021-04-07 15:25:00|5867.4|5864.6|5864.8|5862|5879.4|5876.6|5843.1|5840.3|7629
1617809400000|2021-04-07 15:30:00|5864.1|5861.3|5859.4|5856.6|5872.1|5869.3|5856.1|5853.3|5432
1617809700000|2021-04-07 15:35:00|5860.1|5857.3|5837.4|5834.6|5867.4|5864.6|5837.1|5834.3|5908
1617810000000|2021-04-07 15:40:00|5836.4|5833.6|5851.1|5848.3|5854.1|5851.3|5834.4|5831.6|7772
1617810300000|2021-04-07 15:45:00|5850.8|5848|5833.8|5831|5852.8|5850|5832.4|5829.6|2325
1617810600000|2021-04-07 15:50:00|5833.6|5830.8|5835.1|5832.3|5838.8|5836|5825.1|5822.3|5141
1617810900000|2021-04-07 15:55:00|5834.8|5832|5830.4|5827.6|5836.8|5834|5827.8|5825|1868
1617811200000|2021-04-07 16:00:00|5830.3|5827.5|5828.8|5826|5836.4|5833.6|5825.1|5822.3|3230
1617811500000|2021-04-07 16:05:00|5829.1|5826.3|5821.8|5819|5836.1|5833.3|5818.1|5815.3|2666
1617811800000|2021-04-07 16:10:00|5820.8|5818|5824.1|5821.3|5828.1|5825.3|5816.1|5813.3|2035
1617812100000|2021-04-07 16:15:00|5823.8|5821|5843.4|5840.6|5849.4|5846.6|5817.1|5814.3|4316
1617812400000|2021-04-07 16:20:00|5843.6|5840.8|5852.1|5849.3|5859.6|5856.8|5839.8|5837|2922
1617812700000|2021-04-07 16:25:00|5852.4|5849.6|5857.4|5854.6|5858.8|5856|5847.4|5844.6|5066
1617813000000|2021-04-07 16:30:00|5857.1|5854.3|5867.1|5864.3|5868.4|5865.6|5852.9|5850.1|2337
1617813300000|2021-04-07 16:35:00|5867.3|5864.5|5890.1|5887.3|5896.4|5893.6|5866.1|5863.3|4915
1617813600000|2021-04-07 16:40:00|5890.5|5887.7|5898.6|5895.8|5902.1|5899.3|5884.1|5881.3|2441
1617813900000|2021-04-07 16:45:00|5899.1|5896.3|5900.1|5897.3|5905.5|5902.7|5897.1|5894.3|1965
1617814200000|2021-04-07 16:50:00|5900|5897.2|5914.5|5911.7|5916.5|5913.7|5899.1|5896.3|2406
1617814500000|2021-04-07 16:55:00|5914.6|5911.8|5950.5|5947.7|5951.5|5948.7|5912.5|5909.7|7352
1617814800000|2021-04-07 17:00:00|5950.1|5947.3|5955.1|5952.3|5963.5|5960.7|5945.5|5942.7|5952
1617815100000|2021-04-07 17:05:00|5954.5|5951.7|5941.8|5939|5954.5|5951.7|5939.8|5937|3429
1617815400000|2021-04-07 17:10:00|5942.1|5939.3|5950.1|5947.3|5956.1|5953.3|5939.8|5937|3044
1617815700000|2021-04-07 17:15:00|5949.5|5946.7|5947.5|5944.7|5952.1|5949.3|5942.1|5939.3|1820
1617816000000|2021-04-07 17:20:00|5946.5|5943.7|5948.1|5945.3|5958.8|5956|5946.1|5943.3|2004
1617816300000|2021-04-07 17:25:00|5948.5|5945.7|5952.8|5950|5955.1|5952.3|5947.8|5945|1306
1617816600000|2021-04-07 17:30:00|5953.1|5950.3|5960.6|5957.8|5962.8|5960|5951.1|5948.3|1488
1617816900000|2021-04-07 17:35:00|5960.5|5957.7|5969.1|5966.3|5969.5|5966.7|5957.8|5955|2176
1617817200000|2021-04-07 17:40:00|5969|5966.2|5977.8|5975|5978.8|5976|5965.1|5962.3|2881
1617817500000|2021-04-07 17:45:00|5978.2|5975.4|5968.5|5965.7|5978.2|5975.4|5966.1|5963.3|2453
1617817800000|2021-04-07 17:50:00|5968.8|5966|5968.8|5966|5975.8|5973|5966.8|5964|1716
1617818100000|2021-04-07 17:55:00|5968.5|5965.7|5976|5973.2|5978.5|5975.7|5968.1|5965.3|1274
1617818400000|2021-04-07 18:00:00|5975.8|5973|5971.1|5968.3|5981.3|5978.5|5968.1|5965.3|2329
1617818700000|2021-04-07 18:05:00|5971.5|5968.7|5979.1|5976.3|5979.1|5976.3|5969.5|5966.7|1528
1617819000000|2021-04-07 18:10:00|5979|5976.2|5973.1|5970.3|5983.1|5980.3|5967.1|5964.3|1853
1617819300000|2021-04-07 18:15:00|5973.3|5970.5|5976.1|5973.3|5977.8|5975|5965|5962.2|1645
1617819600000|2021-04-07 18:20:00|5975.5|5972.7|5985|5982.2|5986.1|5983.3|5971.5|5968.7|5045
1617819900000|2021-04-07 18:25:00|5985.1|5982.3|5975.1|5972.3|5995.1|5992.3|5974.8|5972|8023
1617820200000|2021-04-07 18:30:00|5974.8|5972|5963.5|5960.7|5981.1|5978.3|5962.5|5959.7|2222
1617820500000|2021-04-07 18:35:00|5963.1|5960.3|5952.5|5949.7|5963.5|5960.7|5948.5|5945.7|3073
1617820800000|2021-04-07 18:40:00|5952.8|5950|5963.1|5960.3|5964.1|5961.3|5952.8|5950|659
1617821100000|2021-04-07 18:45:00|5964.1|5961.3|5964.1|5961.3|5966.1|5963.3|5960.5|5957.7|340
1617821400000|2021-04-07 18:50:00|5964|5961.2|5958.6|5955.8|5964.1|5961.3|5956.4|5953.6|517
1617821700000|2021-04-07 18:55:00|5958.5|5955.7|5960.1|5957.3|5962.5|5959.7|5955.8|5953|337
1617822000000|2021-04-07 19:00:00|5960.8|5958|5959.6|5956.8|5962.1|5959.3|5958.1|5955.3|1166
1617822300000|2021-04-07 19:05:00|5959.8|5957|5957.1|5954.3|5961.1|5958.3|5954.5|5951.7|403
1617822600000|2021-04-07 19:10:00|5957.5|5954.7|5961.5|5958.7|5961.5|5958.7|5955.5|5952.7|254
1617822900000|2021-04-07 19:15:00|5961.3|5958.5|5958.1|5955.3|5964.5|5961.7|5957.6|5954.8|332
1617823200000|2021-04-07 19:20:00|5958.5|5955.7|5960.1|5957.3|5961.5|5958.7|5956.1|5953.3|196
1617823500000|2021-04-07 19:25:00|5960|5957.2|5959.1|5956.3|5960|5957.2|5956.5|5953.7|178
1617823800000|2021-04-07 19:30:00|5959.3|5956.5|5958.5|5955.7|5960.5|5957.7|5956.8|5954|185
1617824100000|2021-04-07 19:35:00|5958.1|5955.3|5962.1|5959.3|5964.5|5961.7|5957.8|5955|267
1617824400000|2021-04-07 19:40:00|5962.5|5959.7|5962.5|5959.7|5967.5|5964.7|5961.1|5958.3|305
1617824700000|2021-04-07 19:45:00|5962.1|5959.3|5963.5|5960.7|5964.8|5962|5959.5|5956.7|293
1617825000000|2021-04-07 19:50:00|5963.1|5960.3|5963.5|5960.7|5964.1|5961.3|5958.8|5956|266
1617825300000|2021-04-07 19:55:00|5963.3|5960.5|5965.6|5962.8|5966.5|5963.7|5961.5|5958.7|376
1617825600000|2021-04-07 20:00:00|5965.5|5962.7|5969.3|5966.5|5972.1|5969.3|5964.1|5961.3|390
1617825900000|2021-04-07 20:05:00|5969.6|5966.8|5970.8|5968|5972.1|5969.3|5967.5|5964.7|125
1617826200000|2021-04-07 20:10:00|5971.1|5968.3|5973.1|5970.3|5974.5|5971.7|5967.5|5964.7|263
1617826500000|2021-04-07 20:15:00|5973.3|5970.5|5970.1|5967.3|5974.1|5971.3|5969.8|5967|501
1617826800000|2021-04-07 20:20:00|5970.3|5967.5|5970.1|5967.3|5973.6|5970.8|5969.1|5966.3|425
1617827100000|2021-04-07 20:25:00|5970.3|5967.5|5970.1|5967.3|5971.8|5969|5970.1|5967.3|72
1617827400000|2021-04-07 20:30:00|5969.8|5967|5972.8|5970|5975.1|5972.3|5969.8|5967|570
1617827700000|2021-04-07 20:35:00|5973.2|5970.4|5969.2|5966.4|5973.5|5970.7|5967.8|5965|326
1617828000000|2021-04-07 20:40:00|5969.5|5966.7|5968.2|5965.4|5969.8|5967|5967.8|5965|186
1617828300000|2021-04-07 20:45:00|5968.5|5965.7|5962.7|5959.9|5968.5|5965.7|5959.7|5956.9|477
1617828600000|2021-04-07 20:50:00|5962.5|5959.7|5966.2|5963.4|5968.2|5965.4|5962.5|5959.7|143
1617828900000|2021-04-07 20:55:00|5965.8|5963|5960.3|5957.5|5965.8|5963|5957.8|5955|325
1617832800000|2021-04-07 22:00:00|5955.2|5952.4|5955.2|5952.4|5957.2|5954.4|5951.2|5948.4|386
1617833100000|2021-04-07 22:05:00|5954.8|5952|5954.2|5951.4|5954.8|5952|5951.2|5948.4|120
1617833400000|2021-04-07 22:10:00|5954.3|5951.5|5953.8|5951|5955.2|5952.4|5953.8|5951|48
1617833700000|2021-04-07 22:15:00|5953.7|5950.9|5954.2|5951.4|5954.2|5951.4|5951.2|5948.4|69
1617834000000|2021-04-07 22:20:00|5954|5951.2|5952.8|5950|5954|5951.2|5951.2|5948.4|62
1617834300000|2021-04-07 22:25:00|5954.2|5951.4|5954.2|5951.4|5954.2|5951.4|5953.2|5950.4|48
1617834600000|2021-04-07 22:30:00|5954.5|5951.7|5959.2|5956.4|5959.8|5957|5954.5|5951.7|200
1617834900000|2021-04-07 22:35:00|5958.8|5956|5961.8|5959|5962.2|5959.4|5958.2|5955.4|142
1617835200000|2021-04-07 22:40:00|5961.7|5958.9|5961.2|5958.4|5963.2|5960.4|5960.8|5958|60
1617835500000|2021-04-07 22:45:00|5961.3|5958.5|5963.2|5960.4|5963.2|5960.4|5961.2|5958.4|31
1617835800000|2021-04-07 22:50:00|5962.7|5959.9|5959.2|5956.4|5962.7|5959.9|5958.5|5955.7|58
1617836100000|2021-04-07 22:55:00|5959.9|5957.1|5959.5|5956.7|5961.2|5958.4|5958.5|5955.7|59
1617836400000|2021-04-07 23:00:00|5959.2|5956.4|5958.2|5955.4|5959.2|5956.4|5956.2|5953.4|84
1617836700000|2021-04-07 23:05:00|5958.3|5955.5|5955.2|5952.4|5961.2|5958.4|5955.2|5952.4|123
1617837000000|2021-04-07 23:10:00|5955.3|5952.5|5956.2|5953.4|5957.2|5954.4|5952.2|5949.4|175
1617837300000|2021-04-07 23:15:00|5956.8|5954|5957.3|5954.5|5958.2|5955.4|5956.2|5953.4|61
1617837600000|2021-04-07 23:20:00|5957.2|5954.4|5957.2|5954.4|5957.5|5954.7|5954.2|5951.4|53
1617837900000|2021-04-07 23:25:00|5957.3|5954.5|5958.2|5955.4|5959.2|5956.4|5957.2|5954.4|86
1617838200000|2021-04-07 23:30:00|5958.5|5955.7|5961.2|5958.4|5962.2|5959.4|5958.5|5955.7|127
1617838500000|2021-04-07 23:35:00|5961.5|5958.7|5958.5|5955.7|5962.2|5959.4|5958.5|5955.7|74
1617838800000|2021-04-07 23:40:00|5958.2|5955.4|5962.2|5959.4|5962.2|5959.4|5958.2|5955.4|70
1617839100000|2021-04-07 23:45:00|5962|5959.2|5966.3|5963.5|5967.2|5964.4|5960.2|5957.4|188
1617839400000|2021-04-07 23:50:00|5967.2|5964.4|5967.2|5964.4|5968.2|5965.4|5966.2|5963.4|90
1617839700000|2021-04-07 23:55:00|5967.3|5964.5|5966.2|5963.4|5968.3|5965.5|5965.2|5962.4|131
1617840000000|2021-04-08 00:00:00|5967|5964.2|5959.2|5956.4|5967.2|5964.4|5952.7|5949.9|482
1617840300000|2021-04-08 00:05:00|5959.3|5956.5|5964.7|5961.9|5966.2|5963.4|5957.3|5954.5|161
1617840600000|2021-04-08 00:10:00|5964.2|5961.4|5959.7|5956.9|5965.7|5962.9|5957.2|5954.4|124
1617840900000|2021-04-08 00:15:00|5960.2|5957.4|5953.2|5950.4|5960.2|5957.4|5951.2|5948.4|183
1617841200000|2021-04-08 00:20:00|5953.3|5950.5|5941.7|5938.9|5953.3|5950.5|5940.2|5937.4|504
1617841500000|2021-04-08 00:25:00|5941.3|5938.5|5943.2|5940.4|5946.5|5943.7|5938.3|5935.5|540
1617841800000|2021-04-08 00:30:00|5942.8|5940|5945.8|5943|5947.5|5944.7|5940.2|5937.4|258
1617842100000|2021-04-08 00:35:00|5946.2|5943.4|5948.2|5945.4|5948.2|5945.4|5943.8|5941|142
1617842400000|2021-04-08 00:40:00|5948|5945.2|5939.2|5936.4|5948.3|5945.5|5936.2|5933.4|587
1617842700000|2021-04-08 00:45:00|5939.8|5937|5939.2|5936.4|5943.8|5941|5939.2|5936.4|201
1617843000000|2021-04-08 00:50:00|5940.2|5937.4|5934.2|5931.4|5943.2|5940.4|5934.2|5931.4|247
1617843300000|2021-04-08 00:55:00|5935.2|5932.4|5940.2|5937.4|5940.2|5937.4|5934.7|5931.9|285
1617843600000|2021-04-08 01:00:00|5940.7|5937.9|5938.2|5935.4|5942.8|5940|5930.2|5927.4|675
1617843900000|2021-04-08 01:05:00|5938.3|5935.5|5933.2|5930.4|5940.2|5937.4|5932.2|5929.4|389
1617844200000|2021-04-08 01:10:00|5933.3|5930.5|5940.8|5938|5942.2|5939.4|5932.8|5930|335
1617844500000|2021-04-08 01:15:00|5941.2|5938.4|5937.2|5934.4|5945.2|5942.4|5934.2|5931.4|394
1617844800000|2021-04-08 01:20:00|5937.3|5934.5|5939.2|5936.4|5942.5|5939.7|5937.3|5934.5|164
1617845100000|2021-04-08 01:25:00|5939.3|5936.5|5940.2|5937.4|5940.8|5938|5937.8|5935|115
1617845400000|2021-04-08 01:30:00|5939.8|5937|5940.7|5937.9|5941.2|5938.4|5936.8|5934|154
1617845700000|2021-04-08 01:35:00|5940.3|5937.5|5941.2|5938.4|5945.2|5942.4|5938.3|5935.5|268
1617846000000|2021-04-08 01:40:00|5941.3|5938.5|5939.2|5936.4|5942.8|5940|5934.8|5932|315
1617846300000|2021-04-08 01:45:00|5939.4|5936.6|5946.9|5944.1|5948.9|5946.1|5939.4|5936.6|311
1617846600000|2021-04-08 01:50:00|5947.2|5944.4|5945.2|5942.4|5949.9|5947.1|5944.7|5941.9|216
1617846900000|2021-04-08 01:55:00|5944.2|5941.4|5941.4|5938.6|5945.7|5942.9|5940.2|5937.4|281
1617847200000|2021-04-08 02:00:00|5941.5|5938.7|5940.2|5937.4|5941.9|5939.1|5932.9|5930.1|553
1617847500000|2021-04-08 02:05:00|5940.4|5937.6|5938.2|5935.4|5944.2|5941.4|5935.2|5932.4|408
1617847800000|2021-04-08 02:10:00|5938.5|5935.7|5942.9|5940.1|5945.2|5942.4|5938.5|5935.7|259
1617848100000|2021-04-08 02:15:00|5943.2|5940.4|5935.4|5932.6|5944.2|5941.4|5935.2|5932.4|195
1617848400000|2021-04-08 02:20:00|5935.5|5932.7|5939.2|5936.4|5939.2|5936.4|5935.5|5932.7|69
1617848700000|2021-04-08 02:25:00|5938.9|5936.1|5940.2|5937.4|5940.7|5937.9|5937.2|5934.4|62
1617849000000|2021-04-08 02:30:00|5940|5937.2|5936.4|5933.6|5940|5937.2|5933.2|5930.4|287
1617849300000|2021-04-08 02:35:00|5936.5|5933.7|5941.9|5939.1|5942.2|5939.4|5935.2|5932.4|112
1617849600000|2021-04-08 02:40:00|5941.7|5938.9|5950.2|5947.4|5952.2|5949.4|5940.9|5938.1|707
1617849900000|2021-04-08 02:45:00|5950.9|5948.1|5947.2|5944.4|5950.9|5948.1|5945.2|5942.4|281
1617850200000|2021-04-08 02:50:00|5947|5944.2|5950.2|5947.4|5952.5|5949.7|5946.2|5943.4|204
1617850500000|2021-04-08 02:55:00|5949.7|5946.9|5947.7|5944.9|5952.2|5949.4|5946.2|5943.4|166
1617850800000|2021-04-08 03:00:00|5947.4|5944.6|5948.2|5945.4|5954.2|5951.4|5947.2|5944.4|205
1617851100000|2021-04-08 03:05:00|5948.5|5945.7|5959.2|5956.4|5960.5|5957.7|5947.5|5944.7|444
1617851400000|2021-04-08 03:10:00|5958.5|5955.7|5960.2|5957.4|5965.5|5962.7|5958.5|5955.7|490
1617851700000|2021-04-08 03:15:00|5959.5|5956.7|5960.2|5957.4|5963|5960.2|5957.2|5954.4|247
1617852000000|2021-04-08 03:20:00|5960.5|5957.7|5960.5|5957.7|5962.2|5959.4|5957.2|5954.4|154
1617852300000|2021-04-08 03:25:00|5960.9|5958.1|5960.2|5957.4|5965.2|5962.4|5959.2|5956.4|257
1617852600000|2021-04-08 03:30:00|5960|5957.2|5957.2|5954.4|5960.2|5957.4|5956.2|5953.4|181
1617852900000|2021-04-08 03:35:00|5956.9|5954.1|5964.2|5961.4|5964.2|5961.4|5956.9|5954.1|177
1617853200000|2021-04-08 03:40:00|5964.5|5961.7|5968.2|5965.4|5969.5|5966.7|5962.7|5959.9|277
1617853500000|2021-04-08 03:45:00|5968.5|5965.7|5968.2|5965.4|5969.9|5967.1|5967.2|5964.4|203
1617853800000|2021-04-08 03:50:00|5968|5965.2|5967.2|5964.4|5969.2|5966.4|5966.5|5963.7|172
1617854100000|2021-04-08 03:55:00|5966.9|5964.1|5968.2|5965.4|5971.2|5968.4|5966.9|5964.1|255
1617854400000|2021-04-08 04:00:00|5968.4|5965.6|5967.5|5964.7|5968.9|5966.1|5963.7|5960.9|185
1617854700000|2021-04-08 04:05:00|5967.2|5964.4|5963.2|5960.4|5967.2|5964.4|5962.9|5960.1|89
1617855000000|2021-04-08 04:10:00|5963|5960.2|5961.2|5958.4|5963.9|5961.1|5960.2|5957.4|214
1617855300000|2021-04-08 04:15:00|5961|5958.2|5958.9|5956.1|5961.9|5959.1|5958.9|5956.1|107
1617855600000|2021-04-08 04:20:00|5959.2|5956.4|5957.9|5955.1|5959.9|5957.1|5956.9|5954.1|179
1617855900000|2021-04-08 04:25:00|5957.5|5954.7|5957.9|5955.1|5958.9|5956.1|5956.2|5953.4|152
1617856200000|2021-04-08 04:30:00|5958.2|5955.4|5956.2|5953.4|5958.9|5956.1|5955.9|5953.1|117
1617856500000|2021-04-08 04:35:00|5955.9|5953.1|5956.9|5954.1|5957.2|5954.4|5953.2|5950.4|160
1617856800000|2021-04-08 04:40:00|5957.2|5954.4|5955.2|5952.4|5957.9|5955.1|5954.2|5951.4|114
1617857100000|2021-04-08 04:45:00|5954.9|5952.1|5953.2|5950.4|5955.2|5952.4|5951.9|5949.1|134
1617857400000|2021-04-08 04:50:00|5952.9|5950.1|5949.9|5947.1|5953.2|5950.4|5947.9|5945.1|224
1617857700000|2021-04-08 04:55:00|5950.2|5947.4|5947.9|5945.1|5952.9|5950.1|5947.9|5945.1|265
1617858000000|2021-04-08 05:00:00|5947.5|5944.7|5947.2|5944.4|5949.9|5947.1|5946.9|5944.1|207
1617858300000|2021-04-08 05:05:00|5946.9|5944.1|5944.2|5941.4|5946.9|5944.1|5939.9|5937.1|521
1617858600000|2021-04-08 05:10:00|5944|5941.2|5949.2|5946.4|5949.2|5946.4|5943.2|5940.4|205
1617858900000|2021-04-08 05:15:00|5949.4|5946.6|5947.4|5944.6|5949.9|5947.1|5946.9|5944.1|181
1617859200000|2021-04-08 05:20:00|5947.2|5944.4|5949.2|5946.4|5949.9|5947.1|5940.2|5937.4|1000
1617859500000|2021-04-08 05:25:00|5949.7|5946.9|5950.2|5947.4|5950.9|5948.1|5945.5|5942.7|216
1617859800000|2021-04-08 05:30:00|5949.9|5947.1|5939.9|5937.1|5951.9|5949.1|5939.9|5937.1|435
1617860100000|2021-04-08 05:35:00|5940.2|5937.4|5947.2|5944.4|5947.2|5944.4|5938.2|5935.4|368
1617860400000|2021-04-08 05:40:00|5947.4|5944.6|5940.9|5938.1|5948.2|5945.4|5940.7|5937.9|243
1617860700000|2021-04-08 05:45:00|5941.2|5938.4|5937.2|5934.4|5943.9|5941.1|5936.7|5933.9|389
1617861000000|2021-04-08 05:50:00|5937.5|5934.7|5937.2|5934.4|5940.2|5937.4|5934.2|5931.4|514
1617861300000|2021-04-08 05:55:00|5937.9|5935.1|5938.2|5935.4|5940.2|5937.4|5936.2|5933.4|205
1617861600000|2021-04-08 06:00:00|5938|5935.2|5944.5|5941.7|5946.2|5943.4|5934.2|5931.4|510
1617861900000|2021-04-08 06:05:00|5944.7|5941.9|5941|5938.2|5946.2|5943.4|5939.5|5936.7|236
1617862200000|2021-04-08 06:10:00|5940.7|5937.9|5940.2|5937.4|5945.9|5943.1|5939.5|5936.7|265
1617862500000|2021-04-08 06:15:00|5939.8|5937|5924.4|5921.6|5940.2|5937.4|5920.9|5918.1|1375
1617862800000|2021-04-08 06:20:00|5924.5|5921.7|5927.2|5924.4|5931.2|5928.4|5924.5|5921.7|388
1617863100000|2021-04-08 06:25:00|5927|5924.2|5925.2|5922.4|5927.2|5924.4|5919.7|5916.9|381
1617863400000|2021-04-08 06:30:00|5925|5922.2|5918.9|5916.1|5925|5922.2|5917.2|5914.4|519
1617863700000|2021-04-08 06:35:00|5919.4|5916.6|5918.2|5915.4|5924.2|5921.4|5917.2|5914.4|485
1617864000000|2021-04-08 06:40:00|5917.5|5914.7|5925.2|5922.4|5927.7|5924.9|5916.9|5914.1|372
1617864300000|2021-04-08 06:45:00|5925.9|5923.1|5926.2|5923.4|5929.2|5926.4|5923.5|5920.7|212
1617864600000|2021-04-08 06:50:00|5925.5|5922.7|5927.9|5925.1|5928.2|5925.4|5920.9|5918.1|334
1617864900000|2021-04-08 06:55:00|5927.7|5924.9|5926.2|5923.4|5928.2|5925.4|5923.2|5920.4|211
1617865200000|2021-04-08 07:00:00|5926|5923.2|5941.2|5938.4|5951.9|5949.1|5925.2|5922.4|1871
1617865500000|2021-04-08 07:05:00|5940.9|5938.1|5940.9|5938.1|5941.9|5939.1|5933.5|5930.7|1168
1617865800000|2021-04-08 07:10:00|5939.9|5937.1|5947.9|5945.1|5952.9|5950.1|5935.2|5932.4|1181
1617866100000|2021-04-08 07:15:00|5948.2|5945.4|5948.9|5946.1|5953.9|5951.1|5946.5|5943.7|2015
1617866400000|2021-04-08 07:20:00|5949|5946.2|5947.5|5944.7|5949.2|5946.4|5943.9|5941.1|464
1617866700000|2021-04-08 07:25:00|5947.2|5944.4|5935.9|5933.1|5948.2|5945.4|5935.5|5932.7|536
1617867000000|2021-04-08 07:30:00|5936|5933.2|5940.5|5937.7|5942.2|5939.4|5924.5|5921.7|1352
1617867300000|2021-04-08 07:35:00|5941.5|5938.7|5935.2|5932.4|5946.9|5944.1|5935.2|5932.4|1292
1617867600000|2021-04-08 07:40:00|5934.9|5932.1|5945.4|5942.6|5948.2|5945.4|5928.9|5926.1|1572
1617867900000|2021-04-08 07:45:00|5945.2|5942.4|5934.4|5931.6|5945.4|5942.6|5933.9|5931.1|526
1617868200000|2021-04-08 07:50:00|5933.9|5931.1|5931.2|5928.4|5936.2|5933.4|5924.2|5921.4|984
1617868500000|2021-04-08 07:55:00|5931.5|5928.7|5928.7|5925.9|5935.4|5932.6|5920.9|5918.1|611
1617868800000|2021-04-08 08:00:00|5928.9|5926.1|5921.9|5919.1|5933.9|5931.1|5918.9|5916.1|944
1617869100000|2021-04-08 08:05:00|5921.7|5918.9|5921.2|5918.4|5924.9|5922.1|5908.9|5906.1|1321
1617869400000|2021-04-08 08:10:00|5920.5|5917.7|5926.4|5923.6|5931|5928.2|5917.5|5914.7|1044
1617869700000|2021-04-08 08:15:00|5925.9|5923.1|5940.5|5937.7|5940.9|5938.1|5918.5|5915.7|3025
1617870000000|2021-04-08 08:20:00|5939.9|5937.1|5939.5|5936.7|5944.9|5942.1|5937.5|5934.7|1223
1617870300000|2021-04-08 08:25:00|5939.4|5936.6|5934.9|5932.1|5944.9|5942.1|5934.2|5931.4|1108
1617870600000|2021-04-08 08:30:00|5935.2|5932.4|5946.5|5943.7|5949.5|5946.7|5932.9|5930.1|1424
1617870900000|2021-04-08 08:35:00|5947.2|5944.4|5948.9|5946.1|5950.2|5947.4|5942.9|5940.1|1002
1617871200000|2021-04-08 08:40:00|5949|5946.2|5943.9|5941.1|5950.2|5947.4|5937.9|5935.1|580
1617871500000|2021-04-08 08:45:00|5944.5|5941.7|5948.4|5945.6|5950.2|5947.4|5943.9|5941.1|451
1617871800000|2021-04-08 08:50:00|5948.5|5945.7|5944.9|5942.1|5949.5|5946.7|5938.5|5935.7|417
1617872100000|2021-04-08 08:55:00|5944.6|5941.8|5948.6|5945.8|5949.2|5946.4|5943.2|5940.4|428
1617872400000|2021-04-08 09:00:00|5948.9|5946.1|5982.6|5979.8|5984.9|5982.1|5948.1|5945.3|3396
1617872700000|2021-04-08 09:05:00|5982.2|5979.4|5941.6|5938.8|5984.6|5981.8|5922.4|5919.6|2835
1617873000000|2021-04-08 09:10:00|5941.4|5938.6|5931.6|5928.8|5946.6|5943.8|5922.6|5919.8|2163
1617873300000|2021-04-08 09:15:00|5931.4|5928.6|5950.2|5947.4|5953.6|5950.8|5929.6|5926.8|1396
1617873600000|2021-04-08 09:20:00|5949.7|5946.9|5949.2|5946.4|5953.6|5950.8|5947.1|5944.3|743
1617873900000|2021-04-08 09:25:00|5948.9|5946.1|5938.6|5935.8|5949.6|5946.8|5936.6|5933.8|660
1617874200000|2021-04-08 09:30:00|5937.9|5935.1|5944.6|5941.8|5947.2|5944.4|5929.9|5927.1|981
1617874500000|2021-04-08 09:35:00|5943.7|5940.9|5948.6|5945.8|5959.2|5956.4|5941.6|5938.8|1056
1617874800000|2021-04-08 09:40:00|5948.2|5945.4|5941.7|5938.9|5950.2|5947.4|5940.2|5937.4|529
1617875100000|2021-04-08 09:45:00|5941.6|5938.8|5938.6|5935.8|5941.9|5939.1|5928.6|5925.8|900
1617875400000|2021-04-08 09:50:00|5938.2|5935.4|5924.4|5921.6|5938.2|5935.4|5920.9|5918.1|1040
1617875700000|2021-04-08 09:55:00|5923.9|5921.1|5930.6|5927.8|5932.9|5930.1|5917.6|5914.8|997
1617876000000|2021-04-08 10:00:00|5929.9|5927.1|5933.6|5930.8|5944.4|5941.6|5929.9|5927.1|1071
1617876300000|2021-04-08 10:05:00|5933.2|5930.4|5935.6|5932.8|5938.2|5935.4|5927.6|5924.8|364
1617876600000|2021-04-08 10:10:00|5936.6|5933.8|5937.9|5935.1|5940.2|5937.4|5934.6|5931.8|202
1617876900000|2021-04-08 10:15:00|5937.6|5934.8|5934.6|5931.8|5939.9|5937.1|5928.6|5925.8|404
1617877200000|2021-04-08 10:20:00|5934.2|5931.4|5931.9|5929.1|5936.4|5933.6|5927.6|5924.8|278
1617877500000|2021-04-08 10:25:00|5931.6|5928.8|5935.6|5932.8|5938.6|5935.8|5928.9|5926.1|553
1617877800000|2021-04-08 10:30:00|5935.2|5932.4|5933.6|5930.8|5940.9|5938.1|5932.6|5929.8|435
1617878100000|2021-04-08 10:35:00|5933.4|5930.6|5936.6|5933.8|5938.6|5935.8|5931.2|5928.4|228
1617878400000|2021-04-08 10:40:00|5936.9|5934.1|5936.6|5933.8|5939.6|5936.8|5934.6|5931.8|303
1617878700000|2021-04-08 10:45:00|5936.4|5933.6|5937.6|5934.8|5940.6|5937.8|5924.9|5922.1|582
1617879000000|2021-04-08 10:50:00|5936.6|5933.8|5941.7|5938.9|5946.2|5943.4|5936.6|5933.8|617
1617879300000|2021-04-08 10:55:00|5941.6|5938.8|5945.6|5942.8|5946.2|5943.4|5938.1|5935.3|363
1617879600000|2021-04-08 11:00:00|5945.2|5942.4|5947.7|5944.9|5949.2|5946.4|5943.2|5940.4|520
1617879900000|2021-04-08 11:05:00|5947.6|5944.8|5948.7|5945.9|5953.9|5951.1|5947.6|5944.8|700
1617880200000|2021-04-08 11:10:00|5948.6|5945.8|5930.6|5927.8|5950.9|5948.1|5927.9|5925.1|931
1617880500000|2021-04-08 11:15:00|5930.7|5927.9|5929.1|5926.3|5936.6|5933.8|5924.6|5921.8|1078
1617880800000|2021-04-08 11:20:00|5928.6|5925.8|5936.6|5933.8|5938.6|5935.8|5926.9|5924.1|484
1617881100000|2021-04-08 11:25:00|5936.9|5934.1|5936.9|5934.1|5939.6|5936.8|5933.4|5930.6|388
1617881400000|2021-04-08 11:30:00|5936.6|5933.8|5951.9|5949.1|5952.6|5949.8|5933.6|5930.8|1038
1617881700000|2021-04-08 11:35:00|5951.6|5948.8|5950.9|5948.1|5956.6|5953.8|5945.6|5942.8|1332
1617882000000|2021-04-08 11:40:00|5950.6|5947.8|5950.6|5947.8|5955.1|5952.3|5947.6|5944.8|598
1617882300000|2021-04-08 11:45:00|5950.9|5948.1|5937.6|5934.8|5951.2|5948.4|5934.9|5932.1|947
1617882600000|2021-04-08 11:50:00|5937.9|5935.1|5952.2|5949.4|5953.6|5950.8|5937.6|5934.8|627
1617882900000|2021-04-08 11:55:00|5952.6|5949.8|5953.6|5950.8|5964.7|5961.9|5949.6|5946.8|1501
1617883200000|2021-04-08 12:00:00|5953.2|5950.4|5967.9|5965.1|5971.9|5969.1|5944.9|5942.1|4211
1617883500000|2021-04-08 12:05:00|5968.6|5965.8|5962.6|5959.8|5968.9|5966.1|5960.6|5957.8|1915
1617883800000|2021-04-08 12:10:00|5962.9|5960.1|5949.9|5947.1|5964.9|5962.1|5948.9|5946.1|1451
1617884100000|2021-04-08 12:15:00|5950.1|5947.3|5952.9|5950.1|5956.9|5954.1|5950.1|5947.3|629
1617884400000|2021-04-08 12:20:00|5953.6|5950.8|5964.7|5961.9|5966.4|5963.6|5952.6|5949.8|886
1617884700000|2021-04-08 12:25:00|5964.6|5961.8|5962.6|5959.8|5969|5964.3|5959.2|5956.4|1646
1617885000000|2021-04-08 12:30:00|5963.1|5960.3|5955.6|5952.8|5968.6|5965.8|5954.6|5951.8|2010
1617885300000|2021-04-08 12:35:00|5955.7|5952.9|5960.6|5957.8|5965.2|5962.3|5955.6|5952.8|1087
1617885600000|2021-04-08 12:40:00|5960.4|5957.6|5944.1|5941.3|5960.6|5957.8|5933.2|5930.4|3055
1617885900000|2021-04-08 12:45:00|5944.6|5941.8|5956.9|5954.1|5967.6|5964.8|5943.9|5941.1|1827
1617886200000|2021-04-08 12:50:00|5956.6|5953.8|5947.2|5944.4|5961.2|5958.4|5946.4|5943.6|1323
1617886500000|2021-04-08 12:55:00|5946.9|5944.1|5945.6|5942.8|5952.6|5949.8|5940.9|5938.1|1260
1617886800000|2021-04-08 13:00:00|5945.9|5943.1|5926.9|5924.1|5946.2|5943.4|5912.2|5909.4|9614
1617887100000|2021-04-08 13:05:00|5927.2|5924.4|5920.2|5917.4|5938.2|5935.4|5919.2|5916.4|2785
1617887400000|2021-04-08 13:10:00|5919.2|5916.4|5924.9|5922.1|5926.6|5923.8|5914.2|5911.4|2908
1617887700000|2021-04-08 13:15:00|5924.6|5921.8|5934.9|5932.1|5945.2|5942.4|5920.2|5917.4|2749
1617888000000|2021-04-08 13:20:00|5934.7|5931.9|5926.9|5924.1|5937.4|5934.6|5923.2|5920.4|1868
1617888300000|2021-04-08 13:25:00|5927.2|5924.4|5938.9|5936.1|5939.9|5937.1|5922.2|5919.4|1519
1617888600000|2021-04-08 13:30:00|5939.2|5936.4|5923.9|5921.1|5939.2|5936.4|5919.6|5916.8|2624
1617888900000|2021-04-08 13:35:00|5923.6|5920.8|5929.2|5926.4|5931.2|5928.4|5921.2|5918.4|1423
1617889200000|2021-04-08 13:40:00|5929.4|5926.6|5897.2|5894.4|5931.6|5928.8|5891.2|5888.4|4586
1617889500000|2021-04-08 13:45:00|5897.6|5894.8|5916.2|5913.4|5920.2|5917.4|5885.9|5883.1|7984
1617889800000|2021-04-08 13:50:00|5915.9|5913.1|5950.2|5947.4|5953.4|5950.6|5913.9|5911.1|4896
1617890100000|2021-04-08 13:55:00|5950.6|5947.8|5944.2|5941.4|5953.9|5951.1|5942.2|5939.4|3757
1617890400000|2021-04-08 14:00:00|5944.6|5941.8|5944.6|5941.8|5958.4|5955.6|5934.2|5931.4|3350
1617890700000|2021-04-08 14:05:00|5944.9|5942.1|5931.2|5928.4|5944.9|5942.1|5924.6|5921.8|2186
1617891000000|2021-04-08 14:10:00|5930.6|5927.8|5911.6|5908.8|5930.9|5928.1|5909.6|5906.8|4100
1617891300000|2021-04-08 14:15:00|5911.2|5908.4|5907.9|5905.1|5923.6|5920.8|5903.6|5900.8|7992
1617891600000|2021-04-08 14:20:00|5907.6|5904.8|5919.9|5917.1|5921.2|5918.4|5907.2|5904.4|1925
1617891900000|2021-04-08 14:25:00|5919.6|5916.8|5920.9|5918.1|5932.9|5930.1|5916.2|5913.4|1995
1617892200000|2021-04-08 14:30:00|5921.2|5918.4|5925.2|5922.4|5929.6|5926.8|5913.6|5910.8|1938
1617892500000|2021-04-08 14:35:00|5924.6|5921.8|5929.9|5927.1|5939.2|5936.4|5919.9|5917.1|1969
1617892800000|2021-04-08 14:40:00|5929.2|5926.4|5934.6|5931.8|5943.9|5941.1|5928.2|5925.4|2672
1617893100000|2021-04-08 14:45:00|5934.4|5931.6|5919.9|5917.1|5936.6|5933.8|5916.6|5913.8|2035
1617893400000|2021-04-08 14:50:00|5919.2|5916.4|5917.2|5914.4|5921.2|5918.4|5910.2|5907.4|1802
1617893700000|2021-04-08 14:55:00|5916.9|5914.1|5912.2|5909.4|5925.2|5922.4|5909.2|5906.4|1499
1617894000000|2021-04-08 15:00:00|5911.9|5909.1|5921.2|5918.4|5933.6|5930.8|5910.2|5907.4|2364
1617894300000|2021-04-08 15:05:00|5920.9|5918.1|5940.2|5937.4|5941.4|5938.6|5920.9|5918.1|2494
1617894600000|2021-04-08 15:10:00|5939.9|5937.1|5935.9|5933.1|5949.2|5946.4|5932.2|5929.4|2833
1617894900000|2021-04-08 15:15:00|5935.7|5932.9|5933.2|5930.4|5950.2|5947.4|5932.6|5929.8|2246
1617895200000|2021-04-08 15:20:00|5933.6|5930.8|5934.9|5932.1|5945.6|5942.8|5928.2|5925.4|1784
1617895500000|2021-04-08 15:25:00|5934.6|5931.8|5927.7|5924.9|5941.2|5938.4|5920.6|5917.8|2405
1617895800000|2021-04-08 15:30:00|5927.9|5925.1|5941.9|5939.1|5953.7|5950.9|5926.9|5924.1|2989
1617896100000|2021-04-08 15:35:00|5942.2|5939.4|5978.9|5976.1|5980.2|5977.4|5941.2|5938.4|3905
1617896400000|2021-04-08 15:40:00|5979.2|5976.4|5969.6|5966.8|5985.6|5982.8|5968.6|5965.8|4766
1617896700000|2021-04-08 15:45:00|5969.9|5967.1|5965.9|5963.1|5979.6|5976.8|5964.9|5962.1|2223
1617897000000|2021-04-08 15:50:00|5966.9|5964.1|5976.4|5973.6|5977.2|5974.4|5964.2|5961.4|1489
1617897300000|2021-04-08 15:55:00|5976.2|5973.4|5959.4|5956.6|5978.2|5975.4|5954.2|5951.4|2083
1617897600000|2021-04-08 16:00:00|5959.6|5956.8|5963.2|5960.4|5970.2|5967.4|5959.6|5956.8|1943
1617897900000|2021-04-08 16:05:00|5963.4|5960.6|5967.7|5964.9|5969.2|5966.4|5956.4|5953.6|1158
1617898200000|2021-04-08 16:10:00|5967.9|5965.1|5969.2|5966.4|5970.2|5967.4|5962.2|5959.4|1068
1617898500000|2021-04-08 16:15:00|5969.6|5966.8|5981.9|5979.1|5982.6|5979.8|5968.9|5966.1|1807
1617898800000|2021-04-08 16:20:00|5981.6|5978.8|5975.9|5973.1|5983.9|5981.1|5973.9|5971.1|1976
1617899100000|2021-04-08 16:25:00|5975.4|5972.6|5970.2|5967.4|5978.2|5975.4|5965.2|5962.4|1498
1617899400000|2021-04-08 16:30:00|5969.9|5967.1|5968.2|5965.4|5976.7|5973.9|5968.2|5965.4|1082
1617899700000|2021-04-08 16:35:00|5967.9|5965.1|5954.9|5952.1|5968.2|5965.4|5950.9|5948.1|2360
1617900000000|2021-04-08 16:40:00|5954.6|5951.8|5945.6|5942.8|5958.2|5955.4|5943.2|5940.4|1525
1617900300000|2021-04-08 16:45:00|5945.9|5943.1|5944.6|5941.8|5949.6|5946.8|5943.9|5941.1|1496
1617900600000|2021-04-08 16:50:00|5944.9|5942.1|5940.6|5937.8|5951.2|5948.4|5928.9|5926.1|2497
1617900900000|2021-04-08 16:55:00|5941.6|5938.8|5944.6|5941.8|5952.1|5949.3|5931.9|5929.1|1695
1617901200000|2021-04-08 17:00:00|5944.9|5942.1|5941.6|5938.8|5950.9|5948.1|5939.9|5937.1|919
1617901500000|2021-04-08 17:05:00|5941.4|5938.6|5951.6|5948.8|5953.2|5950.4|5935.9|5933.1|1624
1617901800000|2021-04-08 17:10:00|5951.2|5948.4|5959.4|5956.6|5963.9|5961.1|5948.9|5946.1|1962
1617902100000|2021-04-08 17:15:00|5958.9|5956.1|5958.9|5956.1|5965.9|5963.1|5957.9|5955.1|2093
1617902400000|2021-04-08 17:20:00|5958.6|5955.8|5956.2|5953.4|5958.9|5956.1|5950.2|5947.4|4059
1617902700000|2021-04-08 17:25:00|5956.6|5953.8|5955.2|5952.4|5960.2|5957.4|5952.6|5949.8|993
1617903000000|2021-04-08 17:30:00|5955.6|5952.8|5943.6|5940.8|5957.6|5954.8|5943.6|5940.8|1740
1617903300000|2021-04-08 17:35:00|5943.9|5941.1|5942.6|5939.8|5949.2|5946.4|5939.2|5936.4|1154
1617903600000|2021-04-08 17:40:00|5942.9|5940.1|5947.6|5944.8|5953.6|5950.8|5942.1|5939.3|1705
1617903900000|2021-04-08 17:45:00|5947.9|5945.1|5949.6|5946.8|5955.6|5952.8|5944.6|5941.8|1043
1617904200000|2021-04-08 17:50:00|5949.9|5947.1|5944.3|5941.5|5953.3|5950.5|5942.6|5939.8|964
1617904500000|2021-04-08 17:55:00|5944.6|5941.8|5953.3|5950.5|5953.6|5950.8|5941.8|5939|1020
1617904800000|2021-04-08 18:00:00|5952.6|5949.8|5956.6|5953.8|5958.6|5955.8|5950.6|5947.8|1869
1617905100000|2021-04-08 18:05:00|5956.9|5954.1|5959.3|5956.5|5964.9|5962.1|5952.6|5949.8|15373
1617905400000|2021-04-08 18:10:00|5959.6|5956.8|5957.3|5954.5|5967.9|5965.1|5955.9|5953.1|1382
1617905700000|2021-04-08 18:15:00|5957.8|5955|5958.3|5955.5|5962.6|5959.8|5955.3|5952.5|1361
1617906000000|2021-04-08 18:20:00|5958.6|5955.8|5959.9|5957.1|5962.9|5960.1|5954.6|5951.8|6441
1617906300000|2021-04-08 18:25:00|5960.1|5957.3|5964.2|5961.4|5965.2|5962.4|5958.1|5955.3|15112
1617906600000|2021-04-08 18:30:00|5963.2|5960.4|5966.2|5963.4|5967.6|5964.8|5960.6|5957.8|12362
1617906900000|2021-04-08 18:35:00|5965.6|5962.8|5971.2|5968.4|5972.9|5970.1|5964.9|5962.1|1918
1617907200000|2021-04-08 18:40:00|5971.4|5968.6|5975.2|5972.4|5975.6|5972.8|5970.2|5967.4|1296
1617907500000|2021-04-08 18:45:00|5975.6|5972.8|5971.2|5968.4|5978.2|5975.4|5970.2|5967.4|744
1617907800000|2021-04-08 18:50:00|5971.6|5968.8|5975.2|5972.4|5976.6|5973.8|5968.9|5966.1|945
1617908100000|2021-04-08 18:55:00|5974.6|5971.8|5974.7|5971.9|5976.6|5973.8|5973.2|5970.4|623
1617908400000|2021-04-08 19:00:00|5973.2|5970.4|5975.2|5972.4|5976.6|5973.8|5971.9|5969.1|418
1617908700000|2021-04-08 19:05:00|5975.4|5972.6|5974.6|5971.8|5976.2|5973.4|5971.9|5969.1|348
1617909000000|2021-04-08 19:10:00|5975.2|5972.4|5975.2|5972.4|5975.9|5973.1|5972.6|5969.8|269
1617909300000|2021-04-08 19:15:00|5975.4|5972.6|5978.2|5975.4|5979.9|5977.1|5974.2|5971.4|1001
1617909600000|2021-04-08 19:20:00|5978.9|5976.1|5978.2|5975.4|5980.9|5978.1|5977.2|5974.4|796
1617909900000|2021-04-08 19:25:00|5978.6|5975.8|5980.6|5977.8|5981.6|5978.8|5977.6|5974.8|746
1617910200000|2021-04-08 19:30:00|5980.7|5977.9|5979.2|5976.4|5981.6|5978.8|5975.6|5972.8|801
1617910500000|2021-04-08 19:35:00|5979.6|5976.8|5977.6|5974.8|5979.6|5976.8|5974.6|5971.8|220
1617910800000|2021-04-08 19:40:00|5977.2|5974.4|5978.6|5975.8|5978.6|5975.8|5975.6|5972.8|142
1617911100000|2021-04-08 19:45:00|5978.9|5976.1|5980.6|5977.8|5982.6|5979.8|5977.6|5974.8|351
1617911400000|2021-04-08 19:50:00|5979.6|5976.8|5978.6|5975.8|5979.6|5976.8|5974.6|5971.8|290
1617911700000|2021-04-08 19:55:00|5978.2|5975.4|5978.6|5975.8|5980.1|5977.3|5976.9|5974.1|407
1617912000000|2021-04-08 20:00:00|5978.2|5975.4|5978.2|5975.4|5980.4|5977.6|5976.6|5973.8|212
1617912300000|2021-04-08 20:05:00|5978.6|5975.8|5978.6|5975.8|5979.6|5976.8|5977.6|5974.8|112
1617912600000|2021-04-08 20:10:00|5978.9|5976.1|5982.1|5979.3|5982.6|5979.8|5978.2|5975.4|232
1617912900000|2021-04-08 20:15:00|5982.2|5979.4|5985.1|5982.3|5991.7|5988.9|5981.2|5978.4|1050
1617913200000|2021-04-08 20:20:00|5985.2|5982.4|5985.6|5982.8|5986.6|5983.8|5982.6|5979.8|614
1617913500000|2021-04-08 20:25:00|5985.7|5982.9|5990.2|5987.4|5991.6|5988.8|5984.6|5981.8|398
1617913800000|2021-04-08 20:30:00|5990.4|5987.6|5989.2|5986.4|5990.9|5988.1|5987.9|5985.1|187
1617914100000|2021-04-08 20:35:00|5989.6|5986.8|5991.4|5988.6|5994.6|5991.8|5989.2|5986.4|476
1617914400000|2021-04-08 20:40:00|5991.2|5988.4|5989.2|5986.4|5991.9|5989.1|5988.6|5985.8|287
1617914700000|2021-04-08 20:45:00|5988.7|5985.9|5981.2|5978.4|5989.7|5986.9|5978.9|5976.1|869
1617915000000|2021-04-08 20:50:00|5981.6|5978.8|5980.7|5977.9|5985.9|5983.1|5978.9|5976.1|491
1617915300000|2021-04-08 20:55:00|5980.6|5977.8|5980.4|5977.6|5980.7|5977.9|5975.9|5973.1|310
1617919200000|2021-04-08 22:00:00|5979.7|5976.9|5979.4|5976.6|5984.2|5981.4|5977.2|5973.8|227
1617919500000|2021-04-08 22:05:00|5979.7|5976.9|5978.2|5975.4|5982.2|5979.4|5976.6|5973.8|189
1617919800000|2021-04-08 22:10:00|5978.6|5975.8|5979.2|5976.4|5979.7|5976.9|5978.2|5975.4|39
1617920100000|2021-04-08 22:15:00|5979.9|5977.1|5982.2|5979.4|5984.2|5981.4|5979.2|5976.4|96
1617920400000|2021-04-08 22:20:00|5982.4|5979.6|5982.7|5979.9|5987.2|5984.4|5982.2|5979.4|115
1617920700000|2021-04-08 22:25:00|5982.2|5979.4|5986.2|5983.4|5987.2|5984.4|5982.2|5979.4|125
1617921000000|2021-04-08 22:30:00|5986.9|5984.1|5986.2|5983.4|5989.2|5986.4|5983.6|5980.8|179
1617921300000|2021-04-08 22:35:00|5986.6|5983.8|5986.2|5983.4|5988.2|5985.4|5985.2|5982.4|94
1617921600000|2021-04-08 22:40:00|5986.6|5983.8|5987.2|5984.4|5987.2|5984.4|5984.2|5981.4|72
1617921900000|2021-04-08 22:45:00|5986.4|5983.6|5984.1|5981.3|5988.2|5985.4|5984.1|5981.3|78
1617922200000|2021-04-08 22:50:00|5984.2|5981.4|5986.2|5983.4|5987.2|5984.4|5983.6|5980.8|100
1617922500000|2021-04-08 22:55:00|5985.2|5982.4|5985.2|5982.4|5986.2|5983.4|5985.1|5982.3|32
1617922800000|2021-04-08 23:00:00|5984.4|5981.6|5982.2|5979.4|5984.7|5981.9|5982.1|5979.3|94
1617923100000|2021-04-08 23:05:00|5982.1|5979.3|5983.1|5980.3|5983.6|5980.8|5981.6|5978.8|118
1617923400000|2021-04-08 23:10:00|5982.9|5980.1|5982.4|5979.6|5983.6|5980.8|5981.4|5978.6|82
1617923700000|2021-04-08 23:15:00|5982.6|5979.8|5983.2|5980.4|5984.2|5981.4|5981.6|5978.8|59
1617924000000|2021-04-08 23:20:00|5983.6|5980.8|5981.6|5978.8|5983.6|5980.8|5981.6|5978.8|65
1617924300000|2021-04-08 23:25:00|5982.1|5979.3|5982.2|5979.4|5982.2|5979.4|5981.6|5978.8|60
1617924600000|2021-04-08 23:30:00|5982.1|5979.3|5981.6|5978.8|5982.1|5979.3|5981.6|5978.8|42
1617924900000|2021-04-08 23:35:00|5981.2|5978.4|5981.6|5978.8|5982.4|5979.6|5979.6|5976.8|119
1617925200000|2021-04-08 23:40:00|5981.2|5978.4|5977.2|5974.4|5982.2|5979.4|5976.9|5974.1|125
1617925500000|2021-04-08 23:45:00|5976.9|5974.1|5977.2|5974.4|5978.2|5975.4|5976.6|5973.8|58
1617925800000|2021-04-08 23:50:00|5977.4|5974.6|5977.2|5974.4|5982.9|5980.1|5976.7|5973.9|321
1617926100000|2021-04-08 23:55:00|5977.1|5974.3|5976.7|5973.9|5979.2|5976.4|5976.2|5973.4|90
1617926400000|2021-04-09 00:00:00|5977.1|5974.3|5985.7|5982.9|5987.2|5984.4|5974.6|5971.8|509
1617926700000|2021-04-09 00:05:00|5985.6|5982.8|5980.2|5977.4|5985.6|5982.8|5979.2|5976.4|140
1617927000000|2021-04-09 00:10:00|5979.4|5976.6|5980.2|5977.4|5983.2|5980.4|5979.2|5976.4|132
1617927300000|2021-04-09 00:15:00|5980.4|5977.6|5981.2|5978.4|5983.2|5980.4|5978.2|5975.4|148
1617927600000|2021-04-09 00:20:00|5981.1|5978.3|5984.2|5981.4|5985.6|5982.8|5980.2|5977.4|245
1617927900000|2021-04-09 00:25:00|5985.2|5982.4|5983.2|5980.4|5985.9|5983.1|5982.2|5979.4|118
1617928200000|2021-04-09 00:30:00|5983.6|5980.8|5990.2|5987.4|5991.9|5989.1|5983.1|5980.3|282
1617928500000|2021-04-09 00:35:00|5990.6|5987.8|5992.6|5989.8|5995.9|5993.1|5988.7|5985.9|255
1617928800000|2021-04-09 00:40:00|5992.1|5989.3|5990.1|5987.3|5993.6|5990.8|5989.2|5986.4|153
1617929100000|2021-04-09 00:45:00|5990.6|5987.8|5990.6|5987.8|5991.2|5988.4|5988.1|5985.3|97
1617929400000|2021-04-09 00:50:00|5990.2|5987.4|5990.2|5987.4|5991.6|5988.8|5989.2|5986.4|62
1617929700000|2021-04-09 00:55:00|5990.6|5987.8|5991.6|5988.8|5992.2|5989.4|5988.2|5985.4|168
1617930000000|2021-04-09 01:00:00|5991.7|5988.9|5983.9|5981.1|5994.6|5991.8|5978.2|5975.4|568
1617930300000|2021-04-09 01:05:00|5983.6|5980.8|5979.2|5976.4|5984.2|5981.4|5973.2|5970.4|655
1617930600000|2021-04-09 01:10:00|5979.9|5977.1|5982.9|5980.1|5982.9|5980.1|5978.9|5976.1|233
1617930900000|2021-04-09 01:15:00|5983.2|5980.4|5986.6|5983.8|5987.2|5984.4|5981.2|5978.4|304
1617931200000|2021-04-09 01:20:00|5986.2|5983.4|5983.2|5980.4|5986.7|5983.9|5979.2|5976.4|186
1617931500000|2021-04-09 01:25:00|5983.1|5980.3|5985.6|5982.8|5986.6|5983.8|5980.7|5977.9|198
1617931800000|2021-04-09 01:30:00|5985.2|5982.4|5984.1|5981.3|5986.2|5983.4|5980.6|5977.8|225
1617932100000|2021-04-09 01:35:00|5984.2|5981.4|5977.2|5974.4|5984.2|5981.4|5974.6|5971.8|316
1617932400000|2021-04-09 01:40:00|5976.2|5973.4|5974.7|5971.9|5978.2|5975.4|5972.7|5969.9|343
1617932700000|2021-04-09 01:45:00|5974.6|5971.8|5976.2|5973.4|5976.6|5973.8|5974.2|5971.4|221
1617933000000|2021-04-09 01:50:00|5976.9|5974.1|5977.2|5974.4|5978.6|5975.8|5976.2|5973.4|114
1617933300000|2021-04-09 01:55:00|5976.9|5974.1|5981.2|5978.4|5982.6|5979.8|5976.2|5973.4|209
1617933600000|2021-04-09 02:00:00|5980.9|5978.1|5974.6|5971.8|5981.2|5978.4|5973.6|5970.8|476
1617933900000|2021-04-09 02:05:00|5974.2|5971.4|5977.6|5974.8|5979.6|5976.8|5973.6|5970.8|388
1617934200000|2021-04-09 02:10:00|5977.2|5974.4|5977.2|5974.4|5977.9|5975.1|5974.7|5971.9|225
1617934500000|2021-04-09 02:15:00|5977.1|5974.3|5977.2|5974.4|5980.2|5977.4|5975.6|5972.8|134
1617934800000|2021-04-09 02:20:00|5976.6|5973.8|5977.9|5975.1|5977.9|5975.1|5975.9|5973.1|255
1617935100000|2021-04-09 02:25:00|5978.2|5975.4|5977.4|5974.6|5978.2|5975.4|5975.9|5973.1|61
1617935400000|2021-04-09 02:30:00|5977.6|5974.8|5980.2|5977.4|5980.6|5977.8|5974.6|5971.8|162
1617935700000|2021-04-09 02:35:00|5979.9|5977.1|5976.2|5973.4|5981.2|5978.4|5975.2|5972.4|196
1617936000000|2021-04-09 02:40:00|5976.6|5973.8|5974.6|5971.8|5976.6|5973.8|5974.2|5971.4|137
1617936300000|2021-04-09 02:45:00|5974.2|5971.4|5973.2|5970.4|5974.6|5971.8|5966.2|5963.4|550
1617936600000|2021-04-09 02:50:00|5973.1|5970.3|5970.2|5967.4|5973.6|5970.8|5967.6|5964.8|195
1617936900000|2021-04-09 02:55:00|5969.9|5967.1|5969.2|5966.4|5973.2|5970.4|5969.2|5966.4|198
1617937200000|2021-04-09 03:00:00|5968.6|5965.8|5970.2|5967.4|5970.6|5967.8|5967.6|5964.8|158
1617937500000|2021-04-09 03:05:00|5969.9|5967.1|5970.2|5967.4|5971.2|5968.4|5966.6|5963.8|195
1617937800000|2021-04-09 03:10:00|5970.7|5967.9|5966.2|5963.4|5971.2|5968.4|5965.6|5962.8|146
1617938100000|2021-04-09 03:15:00|5965.6|5962.8|5971.2|5968.4|5971.2|5968.4|5965.6|5962.8|121
1617938400000|2021-04-09 03:20:00|5971.1|5968.3|5968.7|5965.9|5971.2|5968.4|5967.2|5964.4|99
1617938700000|2021-04-09 03:25:00|5969.2|5966.4|5971.4|5968.6|5973.9|5971.1|5968.7|5965.9|178
1617939000000|2021-04-09 03:30:00|5971.9|5969.1|5969.2|5966.4|5972.2|5969.4|5968.6|5965.8|89
1617939300000|2021-04-09 03:35:00|5969.4|5966.6|5971.2|5968.4|5972.2|5969.4|5969.2|5966.4|59
1617939600000|2021-04-09 03:40:00|5969.9|5967.1|5972.2|5969.4|5972.7|5969.9|5969.7|5966.9|85
1617939900000|2021-04-09 03:45:00|5971.6|5968.8|5970.2|5967.4|5972.2|5969.4|5969.6|5966.8|56
1617940200000|2021-04-09 03:50:00|5970.6|5967.8|5970.2|5967.4|5971.9|5969.1|5969.2|5966.4|73
1617940500000|2021-04-09 03:55:00|5970.6|5967.8|5973.2|5970.4|5973.2|5970.4|5970.2|5967.4|48
1617940800000|2021-04-09 04:00:00|5973.6|5970.8|5972.6|5969.8|5974.6|5971.8|5972.2|5969.4|60
1617941100000|2021-04-09 04:05:00|5972.2|5969.4|5973.2|5970.4|5974.2|5971.4|5972.2|5969.4|44
1617941400000|2021-04-09 04:10:00|5973.1|5970.3|5971.9|5969.1|5973.1|5970.3|5970.9|5968.1|73
1617941700000|2021-04-09 04:15:00|5972.2|5969.4|5971.2|5968.4|5974.2|5971.4|5970.6|5967.8|47
1617942000000|2021-04-09 04:20:00|5971.1|5968.3|5969.2|5966.4|5973.2|5970.4|5969.2|5966.4|70
1617942300000|2021-04-09 04:25:00|5968.9|5966.1|5968.2|5965.4|5969.2|5966.4|5967.9|5965.1|83
1617942600000|2021-04-09 04:30:00|5967.9|5965.1|5970.2|5967.4|5970.9|5968.1|5965.9|5963.1|338
1617942900000|2021-04-09 04:35:00|5969.9|5967.1|5966.7|5963.9|5972.4|5969.6|5966.6|5963.8|558
1617943200000|2021-04-09 04:40:00|5966.6|5963.8|5968.2|5965.4|5969.7|5966.9|5966.2|5963.4|95
1617943500000|2021-04-09 04:45:00|5968.4|5965.6|5970.2|5967.4|5971.2|5968.4|5967.9|5965.1|98
1617943800000|2021-04-09 04:50:00|5969.9|5967.1|5970.9|5968.1|5972.9|5970.1|5968.9|5966.1|93
1617944100000|2021-04-09 04:55:00|5971.2|5968.4|5970.2|5967.4|5971.6|5968.8|5969.9|5967.1|63
1617944400000|2021-04-09 05:00:00|5969.9|5967.1|5970.2|5967.4|5972.9|5970.1|5968.7|5965.9|110
1617944700000|2021-04-09 05:05:00|5970.6|5967.8|5970.2|5967.4|5972.2|5969.4|5969.9|5967.1|37
1617945000000|2021-04-09 05:10:00|5969.9|5967.1|5966.2|5963.4|5969.9|5967.1|5966.2|5963.4|161
1617945300000|2021-04-09 05:15:00|5965.9|5963.1|5963.2|5960.4|5966.2|5963.4|5959.6|5956.8|380
1617945600000|2021-04-09 05:20:00|5963.6|5960.8|5959.2|5956.4|5964.1|5961.3|5958.9|5956.1|212
1617945900000|2021-04-09 05:25:00|5959.7|5956.9|5961.7|5958.9|5962.9|5960.1|5959.2|5956.4|171
1617946200000|2021-04-09 05:30:00|5961.9|5959.1|5957.2|5954.4|5962.2|5959.4|5954.9|5952.1|558
1617946500000|2021-04-09 05:35:00|5957.1|5954.3|5948.9|5946.1|5957.2|5954.4|5948.9|5946.1|409
1617946800000|2021-04-09 05:40:00|5948.7|5945.9|5947.9|5945.1|5952.2|5949.4|5944.9|5942.1|654
1617947100000|2021-04-09 05:45:00|5948.2|5945.4|5946.6|5943.8|5951.6|5948.8|5945.7|5942.9|413
1617947400000|2021-04-09 05:50:00|5946.2|5943.4|5953.2|5950.4|5956.6|5953.8|5946.2|5943.4|422
1617947700000|2021-04-09 05:55:00|5952.6|5949.8|5951.2|5948.4|5955.6|5952.8|5950.2|5947.4|187
1617948000000|2021-04-09 06:00:00|5950.9|5948.1|5958.1|5955.3|5958.1|5955.3|5948.6|5945.8|467
1617948300000|2021-04-09 06:05:00|5957.9|5955.1|5963.7|5960.9|5963.9|5961.1|5956.2|5953.4|545
1617948600000|2021-04-09 06:10:00|5963.4|5960.6|5960.2|5957.4|5964.2|5961.4|5959.6|5956.8|310
1617948900000|2021-04-09 06:15:00|5960.6|5957.8|5962.2|5959.4|5964.2|5961.4|5958.2|5955.4|276
1617949200000|2021-04-09 06:20:00|5961.2|5958.4|5968.2|5965.4|5971.6|5968.8|5960.9|5958.1|558
1617949500000|2021-04-09 06:25:00|5968.4|5965.6|5966.1|5963.3|5969.6|5966.8|5964.1|5961.3|249
1617949800000|2021-04-09 06:30:00|5965.9|5963.1|5959.6|5956.8|5966.2|5963.4|5957.2|5954.4|410
1617950100000|2021-04-09 06:35:00|5960.2|5957.4|5955.2|5952.4|5962.2|5959.4|5954.6|5951.8|3009
1617950400000|2021-04-09 06:40:00|5955.6|5952.8|5952.6|5949.8|5956.6|5953.8|5948.6|5945.8|811
1617950700000|2021-04-09 06:45:00|5953.2|5950.4|5952.2|5949.4|5956.6|5953.8|5952.2|5949.4|330
1617951000000|2021-04-09 06:50:00|5952.6|5949.8|5956.2|5953.4|5957.6|5954.8|5950.6|5947.8|199
1617951300000|2021-04-09 06:55:00|5956.6|5953.8|5953.2|5950.4|5959.6|5956.8|5948.2|5945.4|510
1617951600000|2021-04-09 07:00:00|5952.9|5950.1|5956.2|5953.4|5956.2|5953.4|5943.2|5940.4|857
1617951900000|2021-04-09 07:05:00|5957.2|5954.4|5953.6|5950.8|5957.2|5954.4|5949.9|5947.1|482
1617952200000|2021-04-09 07:10:00|5953.2|5950.4|5952.2|5949.4|5955.2|5952.4|5945.9|5943.1|400
1617952500000|2021-04-09 07:15:00|5952.4|5949.6|5944.2|5941.4|5953.2|5950.4|5943.2|5940.4|514
1617952800000|2021-04-09 07:20:00|5943.9|5941.1|5945.2|5942.4|5946.1|5943.3|5936.2|5933.4|1150
1617953100000|2021-04-09 07:25:00|5945.6|5942.8|5949.6|5946.8|5951.2|5948.4|5941.2|5938.4|444
1617953400000|2021-04-09 07:30:00|5949.2|5946.4|5940.2|5937.4|5949.2|5946.4|5938.2|5935.4|521
1617953700000|2021-04-09 07:35:00|5939.6|5936.8|5937.1|5934.3|5942.6|5939.8|5934.9|5932.1|535
1617954000000|2021-04-09 07:40:00|5936.7|5933.9|5937.9|5935.1|5944.6|5941.8|5936.6|5933.8|527
1617954300000|2021-04-09 07:45:00|5938.2|5935.4|5941.2|5938.4|5944.2|5941.4|5934.9|5932.1|443
1617954600000|2021-04-09 07:50:00|5941.1|5938.3|5940.2|5937.4|5941.2|5938.4|5934.9|5932.1|444
1617954900000|2021-04-09 07:55:00|5940.9|5938.1|5936.2|5933.4|5944.6|5941.8|5934.6|5931.8|516
1617955200000|2021-04-09 08:00:00|5936.6|5933.8|5938.6|5935.8|5938.6|5935.8|5929.6|5926.8|952
1617955500000|2021-04-09 08:05:00|5938.2|5935.4|5938.1|5935.3|5941.6|5938.8|5930.6|5927.8|766
1617955800000|2021-04-09 08:10:00|5938.2|5935.4|5933.2|5930.4|5941.2|5938.4|5932.2|5929.4|565
1617956100000|2021-04-09 08:15:00|5933.6|5930.8|5920.2|5917.4|5935.6|5932.8|5914.7|5911.9|2078
1617956400000|2021-04-09 08:20:00|5919.9|5917.1|5927.2|5924.4|5931.2|5928.4|5919.2|5916.4|1049
1617956700000|2021-04-09 08:25:00|5927.6|5924.8|5930.2|5927.4|5931.9|5929.1|5922.7|5919.9|1216
1617957000000|2021-04-09 08:30:00|5929.9|5927.1|5941.2|5938.4|5941.6|5938.8|5926.6|5923.8|1098
1617957300000|2021-04-09 08:35:00|5942.1|5939.3|5934.2|5931.4|5945.9|5943.1|5930.9|5928.1|1209
1617957600000|2021-04-09 08:40:00|5933.6|5930.8|5929.6|5926.8|5934.2|5931.4|5924.6|5921.8|696
1617957900000|2021-04-09 08:45:00|5929.3|5926.5|5927.6|5924.8|5933.6|5930.8|5924.1|5921.3|509
1617958200000|2021-04-09 08:50:00|5928.3|5925.5|5935.6|5932.8|5938.8|5936|5925.6|5922.8|537
1617958500000|2021-04-09 08:55:00|5935.3|5932.5|5937.3|5934.5|5941.6|5938.8|5932.6|5929.8|476
1617958800000|2021-04-09 09:00:00|5937.1|5934.3|5949.3|5946.5|5949.6|5946.8|5935.3|5932.5|999
1617959100000|2021-04-09 09:05:00|5949.6|5946.8|5944.1|5941.3|5950.6|5947.8|5942.6|5939.8|494
1617959400000|2021-04-09 09:10:00|5943.6|5940.8|5946.6|5943.8|5950.6|5947.8|5940.6|5937.8|723
1617959700000|2021-04-09 09:15:00|5946.3|5943.5|5947.1|5944.3|5949.6|5946.8|5941.3|5938.5|610
1617960000000|2021-04-09 09:20:00|5946.9|5944.1|5941.3|5938.5|5948.3|5945.5|5939.8|5937|445
1617960300000|2021-04-09 09:25:00|5941.6|5938.8|5939.3|5936.5|5947.6|5944.8|5938.3|5935.5|551
1617960600000|2021-04-09 09:30:00|5939.1|5936.3|5939.3|5936.5|5942.3|5939.5|5936.3|5933.5|491
1617960900000|2021-04-09 09:35:00|5939.6|5936.8|5961.3|5958.5|5961.6|5958.8|5938.6|5935.8|872
1617961200000|2021-04-09 09:40:00|5960.9|5958.1|5947.3|5944.5|5960.9|5958.1|5946.6|5943.8|1119
1617961500000|2021-04-09 09:45:00|5946.9|5944.1|5951.3|5948.5|5951.4|5948.6|5944.6|5941.8|455
1617961800000|2021-04-09 09:50:00|5950.9|5948.1|5952.3|5949.5|5957.3|5954.5|5949.9|5947.1|351
1617962100000|2021-04-09 09:55:00|5952.8|5950|5949.3|5946.5|5956.9|5954.1|5948.3|5945.5|329
1617962400000|2021-04-09 10:00:00|5948.9|5946.1|5953.8|5951|5960.6|5957.8|5947.9|5945.1|529
1617962700000|2021-04-09 10:05:00|5954.1|5951.3|5954.1|5951.3|5956.3|5953.5|5953.3|5950.5|132
1617963000000|2021-04-09 10:10:00|5954.3|5951.5|5958.8|5956|5967.8|5965|5953.6|5950.8|728
1617963300000|2021-04-09 10:15:00|5958.6|5955.8|5969.6|5966.8|5971.3|5968.5|5958.3|5955.5|1060
1617963600000|2021-04-09 10:20:00|5970.3|5967.5|5974.3|5971.5|5977.6|5974.8|5968.6|5965.8|1075
1617963900000|2021-04-09 10:25:00|5974.1|5971.3|5971.6|5968.8|5975.6|5972.8|5968.6|5965.8|661
1617964200000|2021-04-09 10:30:00|5971.8|5969|5970.9|5968.1|5975.3|5972.5|5967.3|5964.5|537
1617964500000|2021-04-09 10:35:00|5971.3|5968.5|5974.3|5971.5|5977.6|5974.8|5971.3|5968.5|475
1617964800000|2021-04-09 10:40:00|5974.6|5971.8|5965.3|5962.5|5975.3|5972.5|5964.6|5961.8|1040
1617965100000|2021-04-09 10:45:00|5966.1|5963.3|5959.3|5956.5|5969.6|5966.8|5956.3|5953.5|646
1617965400000|2021-04-09 10:50:00|5958.6|5955.8|5966.3|5963.5|5968.3|5965.5|5955.6|5952.8|365
1617965700000|2021-04-09 10:55:00|5966.9|5964.1|5963.3|5960.5|5969.6|5966.8|5960.3|5957.5|315
1617966000000|2021-04-09 11:00:00|5963.1|5960.3|5962.8|5960|5963.8|5961|5957.3|5954.5|594
1617966300000|2021-04-09 11:05:00|5962.3|5959.5|5964.3|5961.5|5965.3|5962.5|5960.6|5957.8|293
1617966600000|2021-04-09 11:10:00|5964.6|5961.8|5970.3|5967.5|5973.9|5971.1|5964.6|5961.8|519
1617966900000|2021-04-09 11:15:00|5970.8|5968|5967.3|5964.5|5975.3|5972.5|5966.9|5964.1|485
1617967200000|2021-04-09 11:20:00|5966.9|5964.1|5965.3|5962.5|5967.3|5964.5|5960.8|5958|377
1617967500000|2021-04-09 11:25:00|5965.6|5962.8|5962.3|5959.5|5969.3|5966.5|5961.9|5959.1|195
1617967800000|2021-04-09 11:30:00|5961.6|5958.8|5963.3|5960.5|5965.6|5962.8|5960.3|5957.5|294
1617968100000|2021-04-09 11:35:00|5963.1|5960.3|5960.9|5958.1|5967.3|5964.5|5960.3|5957.5|238
1617968400000|2021-04-09 11:40:00|5960.4|5957.6|5958.3|5955.5|5963.3|5960.5|5955.1|5952.3|583
1617968700000|2021-04-09 11:45:00|5958.4|5955.6|5957.3|5954.5|5958.9|5956.1|5951.9|5949.1|569
1617969000000|2021-04-09 11:50:00|5957.9|5955.1|5956.1|5953.3|5961.3|5958.5|5954.9|5952.1|771
1617969300000|2021-04-09 11:55:00|5956.3|5953.5|5955.3|5952.5|5956.6|5953.8|5951.6|5948.8|336
1617969600000|2021-04-09 12:00:00|5954.9|5952.1|5953.3|5950.5|5954.9|5952.1|5944.6|5941.8|1022
1617969900000|2021-04-09 12:05:00|5952.9|5950.1|5945.3|5942.5|5952.9|5950.1|5944.6|5941.8|492
1617970200000|2021-04-09 12:10:00|5944.9|5942.1|5939.3|5936.5|5946.6|5943.8|5938.9|5936.1|721
1617970500000|2021-04-09 12:15:00|5938.8|5936|5943.3|5940.5|5945.3|5942.5|5938.6|5935.8|686
1617970800000|2021-04-09 12:20:00|5943.6|5940.8|5936.6|5933.8|5945.6|5942.8|5935.6|5932.8|838
1617971100000|2021-04-09 12:25:00|5936.3|5933.5|5940.3|5937.5|5940.6|5937.8|5934.3|5931.5|559
1617971400000|2021-04-09 12:30:00|5939.6|5936.8|5950.9|5948.1|5953.9|5951.1|5939.6|5936.8|1287
1617971700000|2021-04-09 12:35:00|5951.3|5948.5|5945.3|5942.5|5951.3|5948.5|5943.6|5940.8|772
1617972000000|2021-04-09 12:40:00|5945.6|5942.8|5931.9|5929.1|5945.6|5942.8|5928.6|5925.8|1492
1617972300000|2021-04-09 12:45:00|5932.3|5929.5|5928.3|5925.5|5936.9|5934.1|5925.6|5922.8|1812
1617972600000|2021-04-09 12:50:00|5927.9|5925.1|5931.3|5928.5|5934.6|5931.8|5925.9|5923.1|1059
1617972900000|2021-04-09 12:55:00|5930.9|5928.1|5934.9|5932.1|5936.3|5933.5|5926.6|5923.8|923
1617973200000|2021-04-09 13:00:00|5934.3|5931.5|5930.3|5927.5|5939.3|5936.5|5917.9|5915.1|4053
1617973500000|2021-04-09 13:05:00|5929.9|5927.1|5941.3|5938.5|5948.9|5946.1|5923.3|5920.5|3042
1617973800000|2021-04-09 13:10:00|5941.1|5938.3|5941.3|5938.5|5946.6|5943.8|5938.6|5935.8|1661
1617974100000|2021-04-09 13:15:00|5940.9|5938.1|5940.6|5937.8|5943.9|5941.1|5927.3|5924.5|5967
1617974400000|2021-04-09 13:20:00|5940.4|5937.6|5956.4|5953.6|5960.6|5957.8|5938.3|5935.5|2121
1617974700000|2021-04-09 13:25:00|5956.6|5953.8|5942.9|5940.1|5962.3|5959.5|5941.6|5938.8|3394
1617975000000|2021-04-09 13:30:00|5943.3|5940.5|5926.6|5923.8|5947.9|5945.1|5915|5912.2|12234
1617975300000|2021-04-09 13:35:00|5925.6|5922.8|5930|5927.2|5932.3|5929.5|5921.1|5918.3|2142
1617975600000|2021-04-09 13:40:00|5929.6|5926.8|5934.3|5931.5|5946.6|5943.8|5926.6|5923.8|4612
1617975900000|2021-04-09 13:45:00|5934|5931.2|5935.3|5932.5|5939|5936.2|5927.5|5924.7|1892
1617976200000|2021-04-09 13:50:00|5935|5932.2|5932.3|5929.5|5941|5938.2|5930|5927.2|1509
1617976500000|2021-04-09 13:55:00|5932|5929.2|5934.3|5931.5|5939.6|5936.8|5931.3|5928.5|967
1617976800000|2021-04-09 14:00:00|5934.6|5931.8|5933.3|5930.5|5939|5936.2|5922.3|5919.5|1892
1617977100000|2021-04-09 14:05:00|5934.3|5931.5|5931|5928.2|5935.6|5932.8|5927|5924.2|1290
1617977400000|2021-04-09 14:10:00|5931.3|5928.5|5927|5924.2|5931.8|5929|5919.3|5916.5|2155
1617977700000|2021-04-09 14:15:00|5927.6|5924.8|5926|5923.2|5930|5927.2|5923|5920.2|1034
1617978000000|2021-04-09 14:20:00|5925.6|5922.8|5939|5936.2|5939.3|5936.5|5924.6|5921.8|1512
1617978300000|2021-04-09 14:25:00|5938.6|5935.8|5927|5924.2|5938.8|5936|5923.6|5920.8|1366
1617978600000|2021-04-09 14:30:00|5927.3|5924.5|5938|5935.2|5939|5936.2|5926.3|5923.5|1302
1617978900000|2021-04-09 14:35:00|5937.5|5934.7|5946|5943.2|5949|5946.2|5936.3|5933.5|3193
1617979200000|2021-04-09 14:40:00|5945.8|5943|5947.3|5944.5|5952.3|5949.5|5945|5942.2|2172
1617979500000|2021-04-09 14:45:00|5947|5944.2|5938|5935.2|5949|5946.2|5935.5|5932.7|1873
1617979800000|2021-04-09 14:50:00|5937.6|5934.8|5959|5956.2|5961.6|5958.8|5937.3|5934.5|3099
1617980100000|2021-04-09 14:55:00|5959.3|5956.5|5958.6|5955.8|5964.3|5961.5|5956|5953.2|1922
1617980400000|2021-04-09 15:00:00|5958.3|5955.5|5968|5965.2|5976|5973.2|5958|5955.2|2885
1617980700000|2021-04-09 15:05:00|5967.6|5964.8|5969.3|5966.5|5976|5973.2|5964|5961.2|10701
1617981000000|2021-04-09 15:10:00|5968.9|5966.1|5962.6|5959.8|5977.6|5974.8|5959.6|5956.8|3232
1617981300000|2021-04-09 15:15:00|5962.8|5960|5961|5958.2|5973.6|5970.8|5958|5955.2|2990
1617981600000|2021-04-09 15:20:00|5961.5|5958.7|5950|5947.2|5962|5959.2|5947|5944.2|2264
1617981900000|2021-04-09 15:25:00|5949.6|5946.8|5950|5947.2|5955.3|5952.5|5944.3|5941.5|2997
1617982200000|2021-04-09 15:30:00|5949.3|5946.5|5957|5954.2|5960.3|5957.5|5945.6|5942.8|2519
1617982500000|2021-04-09 15:35:00|5957.3|5954.5|5951.6|5948.8|5963.3|5960.5|5950.3|5947.5|1474
1617982800000|2021-04-09 15:40:00|5952|5949.2|5953|5950.2|5956.3|5953.5|5947.3|5944.5|1238
1617983100000|2021-04-09 15:45:00|5953.6|5950.8|5948|5945.2|5955|5952.2|5943.3|5940.5|2130
1617983400000|2021-04-09 15:50:00|5948.3|5945.5|5952.3|5949.5|5957|5954.2|5947.3|5944.5|959
1617983700000|2021-04-09 15:55:00|5951.7|5948.9|5946.8|5944|5957.3|5954.5|5943.3|5940.5|1151
1617984000000|2021-04-09 16:00:00|5947|5944.2|5940.3|5937.5|5950.3|5947.5|5935|5932.2|1908
1617984300000|2021-04-09 16:05:00|5940.6|5937.8|5942|5939.2|5949.6|5946.8|5940|5937.2|1312
1617984600000|2021-04-09 16:10:00|5941.7|5938.9|5939.3|5936.5|5943.3|5940.5|5936.8|5934|843
1617984900000|2021-04-09 16:15:00|5939.6|5936.8|5942|5939.2|5947.6|5944.8|5939.6|5936.8|865
1617985200000|2021-04-09 16:20:00|5941.6|5938.8|5936|5933.2|5944.3|5941.5|5935.3|5932.5|990
1617985500000|2021-04-09 16:25:00|5935.3|5932.5|5947|5944.2|5948.3|5945.5|5935.3|5932.5|799
1617985800000|2021-04-09 16:30:00|5946.7|5943.9|5947.3|5944.5|5952|5949.2|5945.3|5942.5|1055
1617986100000|2021-04-09 16:35:00|5947.6|5944.8|5944|5941.2|5952.3|5949.5|5944|5941.2|700
1617986400000|2021-04-09 16:40:00|5944.6|5941.8|5947|5944.2|5949.3|5946.5|5944.3|5941.5|528
1617986700000|2021-04-09 16:45:00|5947.3|5944.5|5942|5939.2|5948.8|5946|5940.6|5937.8|691
1617987000000|2021-04-09 16:50:00|5942.3|5939.5|5938.7|5935.9|5946.3|5943.5|5937|5934.2|2942
1617987300000|2021-04-09 16:55:00|5938.5|5935.7|5941.7|5938.9|5947.3|5944.5|5938|5935.2|785
1617987600000|2021-04-09 17:00:00|5942.3|5939.5|5948|5945.2|5949.7|5946.9|5939.7|5936.9|836
1617987900000|2021-04-09 17:05:00|5947.7|5944.9|5950|5947.2|5951|5948.2|5944.7|5941.9|1836
1617988200000|2021-04-09 17:10:00|5949.7|5946.9|5952.5|5949.7|5955|5952.2|5948.7|5945.9|868
1617988500000|2021-04-09 17:15:00|5952.7|5949.9|5943.7|5940.9|5954.7|5951.9|5943|5940.2|1646
1617988800000|2021-04-09 17:20:00|5943.5|5940.7|5941|5938.2|5944.7|5941.9|5936|5933.2|1637
1617989100000|2021-04-09 17:25:00|5940.7|5937.9|5933.7|5930.9|5941|5938.2|5929.7|5926.9|5150
1617989400000|2021-04-09 17:30:00|5933.2|5930.4|5931.7|5928.9|5936.7|5933.9|5929.7|5926.9|1610
1617989700000|2021-04-09 17:35:00|5930.7|5927.9|5937.4|5934.6|5943.4|5940.6|5929.7|5926.9|1397
1617990000000|2021-04-09 17:40:00|5937.7|5934.9|5932.4|5929.6|5940.4|5937.6|5931.4|5928.6|1463
1617990300000|2021-04-09 17:45:00|5932.7|5929.9|5935.4|5932.6|5935.7|5932.9|5926.7|5923.9|1115
1617990600000|2021-04-09 17:50:00|5935.1|5932.3|5937.7|5934.9|5938.7|5935.9|5933.7|5930.9|981
1617990900000|2021-04-09 17:55:00|5937.9|5935.1|5930.7|5927.9|5937.9|5935.1|5926|5923.2|1158
1617991200000|2021-04-09 18:00:00|5930.1|5927.3|5931.7|5928.9|5936.7|5933.9|5928.7|5925.9|1695
1617991500000|2021-04-09 18:05:00|5931.9|5929.1|5926.7|5923.9|5936.2|5933.4|5923.7|5920.9|967
1617991800000|2021-04-09 18:10:00|5926.2|5923.4|5930.7|5927.9|5931.7|5928.9|5915.7|5912.9|4019
1617992100000|2021-04-09 18:15:00|5930.4|5927.6|5928.7|5925.9|5936.9|5934.1|5927.7|5924.9|1694
1617992400000|2021-04-09 18:20:00|5928.4|5925.6|5938|5935.2|5939.5|5936.7|5927.7|5924.9|7649
1617992700000|2021-04-09 18:25:00|5937.7|5934.9|5932|5929.2|5955|5952.2|5932|5929.2|17464
1617993000000|2021-04-09 18:30:00|5931|5928.2|5942.4|5939.6|5945|5942.2|5930|5927.2|2710
1617993300000|2021-04-09 18:35:00|5942.7|5939.9|5942.4|5939.6|5944|5941.2|5938.7|5935.9|822
1617993600000|2021-04-09 18:40:00|5942.7|5939.9|5942.4|5939.6|5943.7|5940.9|5938|5935.2|1632
1617993900000|2021-04-09 18:45:00|5942.1|5939.3|5937.9|5935.1|5943|5940.2|5936.4|5933.6|559
1617994200000|2021-04-09 18:50:00|5938.4|5935.6|5942.4|5939.6|5943.2|5940.4|5937.7|5934.9|440
1617994500000|2021-04-09 18:55:00|5942|5939.2|5937.7|5934.9|5942.2|5939.4|5936.7|5933.9|531
1617994800000|2021-04-09 19:00:00|5937.4|5934.6|5934.4|5931.6|5940.4|5937.6|5933.7|5930.9|535
1617995100000|2021-04-09 19:05:00|5934.7|5931.9|5935.9|5933.1|5939|5936.2|5934|5931.2|803
1617995400000|2021-04-09 19:10:00|5935.7|5932.9|5936.9|5934.1|5937.4|5934.6|5933.7|5930.9|364
1617995700000|2021-04-09 19:15:00|5936.7|5933.9|5938.7|5935.9|5941|5938.2|5935.7|5932.9|225
1617996000000|2021-04-09 19:20:00|5938.4|5935.6|5940.4|5937.6|5940.4|5937.6|5935.9|5933.1|292
1617996300000|2021-04-09 19:25:00|5940|5937.2|5940.4|5937.6|5940.9|5938.1|5939|5936.2|314
1617996600000|2021-04-09 19:30:00|5940.7|5937.9|5934.4|5931.6|5941|5938.2|5934|5931.2|426
1617996900000|2021-04-09 19:35:00|5934|5931.2|5936.7|5933.9|5936.7|5933.9|5932.4|5929.6|242
1617997200000|2021-04-09 19:40:00|5936.9|5934.1|5940|5937.2|5941.4|5938.6|5936.7|5933.9|748
1617997500000|2021-04-09 19:45:00|5940.4|5937.6|5942|5939.2|5943|5940.2|5940|5937.2|228
1617997800000|2021-04-09 19:50:00|5942.4|5939.6|5938.5|5935.7|5943.7|5940.9|5938|5935.2|262
1617998100000|2021-04-09 19:55:00|5938.2|5935.4|5937.7|5934.9|5939.4|5936.6|5936|5933.2|4358
1617998400000|2021-04-09 20:00:00|5937.6|5934.8|5935.7|5932.9|5938.7|5935.9|5933.1|5930.3|322
1617998700000|2021-04-09 20:05:00|5936.7|5933.9|5937.1|5934.3|5937.6|5934.8|5934.7|5931.9|83
1617999000000|2021-04-09 20:10:00|5937.4|5934.6|5936.1|5933.3|5937.6|5934.8|5935.4|5932.6|65
1617999300000|2021-04-09 20:15:00|5935.7|5932.9|5939.1|5936.3|5939.4|5936.6|5935.6|5932.8|81
1617999600000|2021-04-09 20:20:00|5938.9|5936.1|5940.4|5937.6|5940.4|5937.6|5938.1|5935.3|205
1617999900000|2021-04-09 20:25:00|5940.6|5937.8|5940.7|5937.9|5941.1|5938.3|5939.4|5936.6|3332
1618000200000|2021-04-09 20:30:00|5940.6|5937.8|5939.7|5936.9|5941.7|5938.9|5938.7|5935.9|124
1618000500000|2021-04-09 20:35:00|5940.1|5937.3|5940.7|5937.9|5940.7|5937.9|5938.7|5935.9|171
1618000800000|2021-04-09 20:40:00|5941.2|5938.4|5941.7|5938.9|5941.7|5938.9|5939.7|5936.9|115
1618001100000|2021-04-09 20:45:00|5941|5938.2|5937.4|5934.6|5943.4|5940.6|5935.7|5932.9|254
1618001400000|2021-04-09 20:50:00|5937.7|5934.9|5938.4|5935.6|5938.7|5935.9|5936.9|5934.1|208
1618001700000|2021-04-09 20:55:00|5937.7|5934.9|5938.7|5935.9|5938.7|5935.9|5935.7|5932.9|711
1618178400000|2021-04-11 22:00:00|5945.2|5941.2|5943.5|5940.7|5952.7|5948.8|5940.7|5935.2|425
1618178700000|2021-04-11 22:05:00|5943|5940.2|5943.5|5940.7|5947.5|5941.3|5941.5|5935.3|101
1618179000000|2021-04-11 22:10:00|5943.1|5940.3|5940.6|5937.8|5944.4|5940.8|5938.6|5932.4|88
1618179300000|2021-04-11 22:15:00|5941|5938.2|5940.6|5937.8|5943.6|5940.8|5940.1|5937.3|86
1618179600000|2021-04-11 22:20:00|5940.7|5937.9|5948.6|5945.8|5948.6|5945.8|5940.7|5937.9|84
1618179900000|2021-04-11 22:25:00|5947.7|5944.9|5949.6|5946.8|5949.8|5947|5947.7|5944.9|88
1618180200000|2021-04-11 22:30:00|5950|5947.2|5951.6|5948.8|5952.6|5949.8|5948.6|5945.8|102
1618180500000|2021-04-11 22:35:00|5952|5949.2|5949.1|5946.3|5953.6|5950.8|5946.6|5943.8|93
1618180800000|2021-04-11 22:40:00|5949.5|5946.7|5950.5|5947.7|5951.5|5948.7|5948|5945.2|80
1618181100000|2021-04-11 22:45:00|5950.4|5947.6|5952.1|5949.3|5957.6|5954.8|5949.6|5946.8|208
1618181400000|2021-04-11 22:50:00|5952.5|5949.7|5957.6|5954.8|5963|5960.2|5951.2|5948.4|412
1618181700000|2021-04-11 22:55:00|5957.5|5954.7|5954.6|5951.8|5958.2|5955.4|5952.1|5949.3|197
1618182000000|2021-04-11 23:00:00|5954.5|5951.7|5954.6|5951.8|5956.6|5953.8|5952.6|5949.8|112
1618182300000|2021-04-11 23:05:00|5954.7|5951.9|5957.6|5954.8|5959|5956.2|5954.6|5951.8|160
1618182600000|2021-04-11 23:10:00|5958|5955.2|5956.2|5953.4|5958.6|5955.8|5954.6|5951.8|57
1618182900000|2021-04-11 23:15:00|5956.6|5953.8|5957.2|5954.4|5957.2|5954.4|5956.1|5953.3|29
1618183200000|2021-04-11 23:20:00|5957.7|5954.9|5959.7|5956.9|5960.2|5957.4|5957.6|5954.8|64
1618183500000|2021-04-11 23:25:00|5959.6|5956.8|5958.6|5955.8|5962.5|5959.7|5957.7|5954.9|92
1618183800000|2021-04-11 23:30:00|5959|5956.2|5958.6|5955.8|5959.6|5956.8|5957|5954.2|160
1618184100000|2021-04-11 23:35:00|5958.5|5955.7|5955.6|5952.8|5959.5|5956.7|5954|5951.2|111
1618184400000|2021-04-11 23:40:00|5956|5953.2|5955|5952.2|5956.5|5953.7|5954.6|5951.8|83
1618184700000|2021-04-11 23:45:00|5955.6|5952.8|5954.5|5951.7|5956.6|5953.8|5954.2|5951.4|74
1618185000000|2021-04-11 23:50:00|5954|5951.2|5959.6|5956.8|5960|5957.2|5954|5951.2|103
1618185300000|2021-04-11 23:55:00|5960|5957.2|5959.7|5956.9|5962|5959.2|5959.6|5956.8|201
1618185600000|2021-04-12 00:00:00|5959.6|5956.8|5959.2|5956.4|5963|5960.2|5959.2|5956.4|184
1618185900000|2021-04-12 00:05:00|5959.6|5956.8|5960.6|5957.8|5962|5959.2|5956.6|5953.8|144
1618186200000|2021-04-12 00:10:00|5960|5957.2|5959.6|5956.8|5963|5960.2|5958.2|5955.4|131
1618186500000|2021-04-12 00:15:00|5960|5957.2|5962.5|5959.7|5963|5960.2|5959.2|5956.4|42
1618186800000|2021-04-12 00:20:00|5962|5959.2|5962.6|5959.8|5963.6|5960.8|5962|5959.2|57
1618187100000|2021-04-12 00:25:00|5963|5960.2|5965.6|5962.8|5966.7|5963.9|5962.6|5959.8|242
1618187400000|2021-04-12 00:30:00|5966|5963.2|5964.6|5961.8|5966.2|5963.4|5963.6|5960.8|54
1618187700000|2021-04-12 00:35:00|5964.2|5961.4|5961.6|5958.8|5965.2|5962.4|5961|5958.2|100
1618188000000|2021-04-12 00:40:00|5962|5959.2|5961.6|5958.8|5964.2|5961.4|5960.2|5957.4|171
1618188300000|2021-04-12 00:45:00|5961.2|5958.4|5960.1|5957.3|5961.6|5958.8|5960|5957.2|64
1618188600000|2021-04-12 00:50:00|5960|5957.2|5960.6|5957.8|5962.6|5959.8|5958.6|5955.8|98
1618188900000|2021-04-12 00:55:00|5961|5958.2|5961.2|5958.4|5964.2|5961.4|5960.2|5957.4|81
1618189200000|2021-04-12 01:00:00|5961.1|5958.3|5956.6|5953.8|5961.2|5958.4|5954.2|5951.4|542
1618189500000|2021-04-12 01:05:00|5956.1|5953.3|5962.1|5959.3|5963.1|5960.3|5955.6|5952.8|257
1618189800000|2021-04-12 01:10:00|5961.7|5958.9|5970|5967.2|5970.5|5967.7|5961.2|5958.4|346
1618190100000|2021-04-12 01:15:00|5970.1|5967.3|5970.6|5967.8|5971|5968.2|5965.6|5962.8|382
1618190400000|2021-04-12 01:20:00|5971|5968.2|5976.5|5973.7|5980.7|5977.9|5970.6|5967.8|1014
1618190700000|2021-04-12 01:25:00|5976.6|5973.8|5966.6|5963.8|5976.6|5973.8|5966.2|5963.4|352
1618191000000|2021-04-12 01:30:00|5967|5964.2|5954.6|5951.8|5970.6|5967.8|5953.6|5950.8|626
1618191300000|2021-04-12 01:35:00|5953.7|5950.9|5957.6|5954.8|5960.6|5957.8|5952.6|5949.8|531
1618191600000|2021-04-12 01:40:00|5957.5|5954.7|5960.6|5957.8|5960.6|5957.8|5954.6|5951.8|254
1618191900000|2021-04-12 01:45:00|5960.8|5958|5957.6|5954.8|5962|5959.2|5954.6|5951.8|222
1618192200000|2021-04-12 01:50:00|5957.5|5954.7|5956|5953.2|5957.5|5954.7|5954|5951.2|88
1618192500000|2021-04-12 01:55:00|5955.5|5952.7|5955.6|5952.8|5958|5955.2|5954|5951.2|133
1618192800000|2021-04-12 02:00:00|5955|5952.2|5953.6|5950.8|5956|5953.2|5953|5950.2|150
1618193100000|2021-04-12 02:05:00|5953.7|5950.9|5958.1|5955.3|5958.2|5955.4|5953.7|5950.9|157
1618193400000|2021-04-12 02:10:00|5958.6|5955.8|5958.6|5955.8|5959.6|5956.8|5957.6|5954.8|108
1618193700000|2021-04-12 02:15:00|5959|5956.2|5954.6|5951.8|5959|5956.2|5952.6|5949.8|121
1618194000000|2021-04-12 02:20:00|5955|5952.2|5953.6|5950.8|5955.6|5952.8|5951.6|5948.8|147
1618194300000|2021-04-12 02:25:00|5953.1|5950.3|5954|5951.2|5954.5|5951.7|5952|5949.2|61
1618194600000|2021-04-12 02:30:00|5954.1|5951.3|5944.6|5941.8|5956|5953.2|5942.6|5939.8|357
1618194900000|2021-04-12 02:35:00|5943.6|5940.8|5941.6|5938.8|5946.6|5943.8|5941.1|5938.3|437
1618195200000|2021-04-12 02:40:00|5941|5938.2|5936.6|5933.8|5941.6|5938.8|5931.2|5928.4|599
1618195500000|2021-04-12 02:45:00|5936.5|5933.7|5939|5936.2|5941.6|5938.8|5934.2|5931.4|309
1618195800000|2021-04-12 02:50:00|5938.5|5935.7|5936.6|5933.8|5938.5|5935.7|5933|5930.2|255
1618196100000|2021-04-12 02:55:00|5937.6|5934.8|5938.6|5935.8|5940.1|5937.3|5933|5930.2|282
1618196400000|2021-04-12 03:00:00|5938.2|5935.4|5936.6|5933.8|5940.1|5937.3|5935.6|5932.8|149
1618196700000|2021-04-12 03:05:00|5936.2|5933.4|5943.6|5940.8|5945|5942.2|5935.6|5932.8|267
1618197000000|2021-04-12 03:10:00|5944|5941.2|5939.1|5936.3|5944.2|5941.4|5938.1|5935.3|237
1618197300000|2021-04-12 03:15:00|5939.2|5936.4|5942.5|5939.7|5944|5941.2|5938.6|5935.8|59
1618197600000|2021-04-12 03:20:00|5942.6|5939.8|5939.6|5936.8|5944.6|5941.8|5937.9|5935.1|109
1618197900000|2021-04-12 03:25:00|5939.4|5936.6|5935|5932.2|5939.4|5936.6|5935|5932.2|196
1618198200000|2021-04-12 03:30:00|5934|5931.2|5937.6|5934.8|5938.6|5935.8|5934|5931.2|162
1618198500000|2021-04-12 03:35:00|5937.5|5934.7|5939.6|5936.8|5940.6|5937.8|5935.6|5932.8|101
1618198800000|2021-04-12 03:40:00|5940|5937.2|5939.6|5936.8|5940.6|5937.8|5938|5935.2|57
1618199100000|2021-04-12 03:45:00|5940.1|5937.3|5940.2|5937.4|5940.2|5937.4|5938.2|5935.4|37
1618199400000|2021-04-12 03:50:00|5940.1|5937.3|5937.2|5934.4|5940.2|5937.4|5937.2|5934.4|50
1618199700000|2021-04-12 03:55:00|5937.6|5934.8|5939.6|5936.8|5940.6|5937.8|5936.6|5933.8|57
1618200000000|2021-04-12 04:00:00|5939.7|5936.9|5937.6|5934.8|5941|5938.2|5937.5|5934.7|38
1618200300000|2021-04-12 04:05:00|5938|5935.2|5939.6|5936.8|5940.2|5937.4|5937.2|5934.4|46
1618200600000|2021-04-12 04:10:00|5940|5937.2|5940.6|5937.8|5941|5938.2|5939.6|5936.8|19
1618200900000|2021-04-12 04:15:00|5941|5938.2|5942.6|5939.8|5944.6|5941.8|5941|5938.2|122
1618201200000|2021-04-12 04:20:00|5942.2|5939.4|5942|5939.2|5943.2|5940.4|5942|5939.2|32
1618201500000|2021-04-12 04:25:00|5941.5|5938.7|5938|5935.2|5941.5|5938.7|5938|5935.2|180
1618201800000|2021-04-12 04:30:00|5938.1|5935.3|5936.6|5933.8|5938.6|5935.8|5935|5932.2|110
1618202100000|2021-04-12 04:35:00|5936|5933.2|5936.6|5933.8|5938.6|5935.8|5936|5933.2|44
1618202400000|2021-04-12 04:40:00|5936.7|5933.9|5937|5934.2|5938.6|5935.8|5936.6|5933.8|54
1618202700000|2021-04-12 04:45:00|5936.6|5933.8|5936.3|5933.5|5937.1|5934.3|5934.3|5931.5|65
1618203000000|2021-04-12 04:50:00|5936.6|5933.8|5935.6|5932.8|5938.6|5935.8|5935.3|5932.5|54
1618203300000|2021-04-12 04:55:00|5936|5933.2|5938.6|5935.8|5939.3|5936.5|5935.6|5932.8|82
1618203600000|2021-04-12 05:00:00|5938.5|5935.7|5936|5933.2|5938.6|5935.8|5936|5933.2|91
1618203900000|2021-04-12 05:05:00|5936.3|5933.5|5936.6|5933.8|5937|5934.2|5935|5932.2|47
1618204200000|2021-04-12 05:10:00|5937|5934.2|5929.6|5926.8|5937.6|5934.8|5928.6|5925.8|374
1618204500000|2021-04-12 05:15:00|5930|5927.2|5936|5933.2|5936.6|5933.8|5929.6|5926.8|119
1618204800000|2021-04-12 05:20:00|5935|5932.2|5935.6|5932.8|5937|5934.2|5935|5932.2|71
1618205100000|2021-04-12 05:25:00|5935.8|5933|5932.6|5929.8|5936.6|5933.8|5932.6|5929.8|86
1618205400000|2021-04-12 05:30:00|5932.5|5929.7|5924.8|5922|5932.6|5929.8|5919.3|5916.5|1342
1618205700000|2021-04-12 05:35:00|5924.6|5921.8|5914.6|5911.8|5925.6|5922.8|5912.3|5909.5|928
1618206000000|2021-04-12 05:40:00|5914.1|5911.3|5914.6|5911.8|5917.6|5914.8|5909.5|5906.7|705
1618206300000|2021-04-12 05:45:00|5915.3|5912.5|5918.6|5915.8|5923|5920.2|5915.3|5912.5|272
1618206600000|2021-04-12 05:50:00|5919|5916.2|5922.5|5919.7|5924.3|5921.5|5919|5916.2|221
1618206900000|2021-04-12 05:55:00|5922.6|5919.8|5916.3|5913.5|5923.5|5920.7|5916|5913.2|141
1618207200000|2021-04-12 06:00:00|5916.6|5913.8|5901.6|5898.8|5916.8|5914|5897.6|5894.8|1313
1618207500000|2021-04-12 06:05:00|5901.1|5898.3|5911|5908.2|5911.6|5908.8|5899.6|5896.8|856
1618207800000|2021-04-12 06:10:00|5911.1|5908.3|5911.6|5908.8|5914.6|5911.8|5907|5904.2|496
1618208100000|2021-04-12 06:15:00|5911.4|5908.6|5906.8|5904|5911.4|5908.6|5899.6|5896.8|596
1618208400000|2021-04-12 06:20:00|5907.3|5904.5|5907.1|5904.3|5910.3|5907.5|5905.1|5902.3|285
1618208700000|2021-04-12 06:25:00|5907.3|5904.5|5908.6|5905.8|5911|5908.2|5906.6|5903.8|166
1618209000000|2021-04-12 06:30:00|5908.4|5905.6|5905.6|5902.8|5911.6|5908.8|5899.6|5896.8|420
1618209300000|2021-04-12 06:35:00|5905.8|5903|5916|5913.2|5920.1|5917.3|5905.8|5903|828
1618209600000|2021-04-12 06:40:00|5915.6|5912.8|5913.2|5910.4|5917.3|5914.5|5910.1|5907.3|411
1618209900000|2021-04-12 06:45:00|5913.3|5910.5|5909.7|5906.9|5916.7|5913.9|5906|5903.2|441
1618210200000|2021-04-12 06:50:00|5910.3|5907.5|5912.7|5909.9|5917.3|5914.5|5910.3|5907.5|495
1618210500000|2021-04-12 06:55:00|5913.2|5910.4|5913.7|5910.9|5915.7|5912.9|5907.7|5904.9|852
1618210800000|2021-04-12 07:00:00|5913.3|5910.5|5898.7|5895.9|5917.3|5914.5|5892.7|5889.9|1265
1618211100000|2021-04-12 07:05:00|5898.5|5895.7|5903.7|5900.9|5904.7|5901.9|5892.3|5889.5|649
1618211400000|2021-04-12 07:10:00|5903.3|5900.5|5907.7|5904.9|5913.2|5910.4|5900.3|5897.5|827
1618211700000|2021-04-12 07:15:00|5907.5|5904.7|5897|5894.2|5907.7|5904.9|5894.9|5892.1|1936
1618212000000|2021-04-12 07:20:00|5896.9|5894.1|5898|5895.2|5906|5903.2|5895.9|5893.1|645
1618212300000|2021-04-12 07:25:00|5897.8|5895|5892.4|5889.6|5898|5895.2|5886|5883.2|1334
1618212600000|2021-04-12 07:30:00|5891.9|5889.1|5892|5889.2|5892.4|5889.6|5887|5884.2|409
1618212900000|2021-04-12 07:35:00|5892.9|5890.1|5884|5881.2|5894|5891.2|5877.8|5874.3|1051
1618213200000|2021-04-12 07:40:00|5883.9|5881.1|5891.4|5888.6|5892|5889.2|5878|5875.2|643
1618213500000|2021-04-12 07:45:00|5890.9|5888.1|5888.5|5885.7|5892.4|5889.6|5883.4|5880.6|349
1618213800000|2021-04-12 07:50:00|5889|5886.2|5889.4|5886.6|5893.8|5891|5887|5884.2|429
1618214100000|2021-04-12 07:55:00|5889|5886.2|5886.4|5883.6|5894|5891.2|5883.4|5880.6|687
1618214400000|2021-04-12 08:00:00|5887|5884.2|5898.4|5895.6|5899|5896.2|5884.4|5881.6|919
1618214700000|2021-04-12 08:05:00|5898.9|5896.1|5910.4|5907.6|5912|5909.2|5896|5893.2|1602
1618215000000|2021-04-12 08:10:00|5910.7|5907.9|5918.1|5915.3|5927.3|5924.5|5910.5|5907.7|2358
1618215300000|2021-04-12 08:15:00|5918.4|5915.6|5938.4|5935.6|5941.1|5938.3|5917.4|5914.6|1549
1618215600000|2021-04-12 08:20:00|5938.1|5935.3|5934.4|5931.6|5951.1|5948.3|5934.1|5931.3|1902
1618215900000|2021-04-12 08:25:00|5934.6|5931.8|5935.3|5932.5|5942.1|5939.3|5934.1|5931.3|1261
1618216200000|2021-04-12 08:30:00|5935.2|5932.4|5945.1|5942.3|5949.9|5947.1|5934.3|5931.5|1323
1618216500000|2021-04-12 08:35:00|5945.2|5942.4|5948.7|5945.9|5957.1|5954.3|5941.1|5938.3|1409
1618216800000|2021-04-12 08:40:00|5948.8|5946|5951.1|5948.3|5954.1|5951.3|5944.7|5941.9|1007
1618217100000|2021-04-12 08:45:00|5950.7|5947.9|5956.1|5953.3|5958.2|5955.4|5946.7|5943.9|898
1618217400000|2021-04-12 08:50:00|5955.2|5952.4|5957.7|5954.9|5959.3|5956.5|5951.1|5948.3|835
1618217700000|2021-04-12 08:55:00|5958.1|5955.3|5954.1|5951.3|5959.1|5956.3|5951.1|5948.3|517
1618218000000|2021-04-12 09:00:00|5954.2|5951.4|5967.1|5964.3|5974.1|5971.3|5954.1|5951.3|1498
1618218300000|2021-04-12 09:05:00|5966.7|5963.9|5961.6|5958.8|5967.2|5964.4|5955.1|5952.3|1097
1618218600000|2021-04-12 09:10:00|5961.4|5958.6|5950.7|5947.9|5962.1|5959.3|5949.1|5946.3|899
1618218900000|2021-04-12 09:15:00|5950.6|5947.8|5944.5|5941.7|5953.1|5950.3|5940.5|5937.7|1117
1618219200000|2021-04-12 09:20:00|5944.1|5941.3|5945.5|5942.7|5949.1|5946.3|5941.1|5938.3|749
1618219500000|2021-04-12 09:25:00|5945.1|5942.3|5951.1|5948.3|5958.5|5955.7|5944.5|5941.7|828
1618219800000|2021-04-12 09:30:00|5952.1|5949.3|5945.5|5942.7|5956.1|5953.3|5942.5|5939.7|499
1618220100000|2021-04-12 09:35:00|5945.3|5942.5|5950.5|5947.7|5953.1|5950.3|5943|5940.2|439
1618220400000|2021-04-12 09:40:00|5951|5948.2|5959.5|5956.7|5966.1|5963.3|5950|5947.2|1223
1618220700000|2021-04-12 09:45:00|5959.6|5956.8|5958.5|5955.7|5964.5|5961.7|5957.8|5955|424
1618221000000|2021-04-12 09:50:00|5958|5955.2|5958.3|5955.5|5963.1|5960.3|5954.5|5951.7|444
1618221300000|2021-04-12 09:55:00|5957.8|5955|5964.5|5961.7|5969.5|5966.7|5957.5|5954.7|405
1618221600000|2021-04-12 10:00:00|5964.8|5962|5958.1|5955.3|5971.1|5968.3|5953.7|5950.9|1491
1618221900000|2021-04-12 10:05:00|5957.7|5954.9|5970.1|5967.3|5970.1|5967.3|5952.1|5949.3|626
1618222200000|2021-04-12 10:10:00|5969.7|5966.9|6007.7|6004.9|6011.2|6008.4|5969.2|5966.4|5020
1618222500000|2021-04-12 10:15:00|6008.3|6005.5|5991.7|5988.9|6021.3|6018.5|5991.1|5988.3|3180
1618222800000|2021-04-12 10:20:00|5991.9|5989.1|5987.7|5984.9|5999.1|5996.3|5985.7|5982.9|1738
1618223100000|2021-04-12 10:25:00|5988.3|5985.5|5995.2|5992.4|5995.7|5992.9|5986.7|5983.9|686
1618223400000|2021-04-12 10:30:00|5995.6|5992.8|5990.7|5987.9|5999.7|5996.9|5989.1|5986.3|964
1618223700000|2021-04-12 10:35:00|5991.3|5988.5|5994.7|5991.9|6000.1|5997.3|5991.3|5988.5|547
1618224000000|2021-04-12 10:40:00|5994.6|5991.8|6002.6|5999.8|6005.7|6002.9|5992.7|5989.9|634
1618224300000|2021-04-12 10:45:00|6002.1|5999.3|5999.7|5996.9|6008.1|6005.3|5995.1|5992.3|726
1618224600000|2021-04-12 10:50:00|6000.1|5997.3|6003.7|6000.9|6008.7|6005.9|5999.1|5996.3|660
1618224900000|2021-04-12 10:55:00|6003.3|6000.5|6001.1|5998.3|6011.1|6008.3|6000.3|5997.5|540
1618225200000|2021-04-12 11:00:00|6001.3|5998.5|6003.1|6000.3|6004.2|6001.4|5995.3|5992.5|745
1618225500000|2021-04-12 11:05:00|6003.2|6000.4|6001.7|5998.9|6006|6000.9|5997.7|5994.9|636
1618225800000|2021-04-12 11:10:00|6001.3|5998.5|5999.7|5996.9|6012.1|6009.3|5998.3|5995.5|633
1618226100000|2021-04-12 11:15:00|6000.1|5997.3|6015.1|6012.3|6017.5|6014.7|6000.1|5997.3|702
1618226400000|2021-04-12 11:20:00|6014.7|6011.9|6015.1|6012.3|6020.3|6017.5|6012.7|6009.9|616
1618226700000|2021-04-12 11:25:00|6015|6012.2|6016.7|6013.9|6016.7|6013.9|6010.3|6007.5|612
1618227000000|2021-04-12 11:30:00|6017.1|6014.3|6012.7|6009.9|6017.3|6014.5|6011.7|6008.9|512
1618227300000|2021-04-12 11:35:00|6013.1|6010.3|6012.7|6009.9|6016.3|6013.5|6010.1|6007.3|469
1618227600000|2021-04-12 11:40:00|6012.3|6009.5|6006.1|6003.3|6016.2|6013.4|6003.1|6000.3|633
1618227900000|2021-04-12 11:45:00|6006.2|6003.4|5999.7|5996.9|6008.1|6005.3|5994.1|5991.3|1592
1618228200000|2021-04-12 11:50:00|5999.3|5996.5|6005.1|6002.3|6006.1|6003.3|5999.3|5996.5|576
1618228500000|2021-04-12 11:55:00|6004.7|6001.9|6005.3|6002.5|6010.7|6007.9|6003.1|6000.3|657
1618228800000|2021-04-12 12:00:00|6005.7|6002.9|6005.7|6002.9|6010.4|6007.5|6000.3|5997.5|916
1618229100000|2021-04-12 12:05:00|6005.3|6002.5|6007.1|6004.3|6011.7|6008.9|6003.1|6000.3|1297
1618229400000|2021-04-12 12:10:00|6007.5|6004.7|6009.1|6006.3|6012|6009.2|6003.1|6000.3|1115
1618229700000|2021-04-12 12:15:00|6009.3|6006.5|6020.3|6017.5|6026.2|6023.4|6009.3|6006.5|2176
1618230000000|2021-04-12 12:20:00|6020.1|6017.3|6020.2|6017.4|6026.7|6023.9|6018.7|6015.9|1007
1618230300000|2021-04-12 12:25:00|6020.1|6017.3|6009.7|6006.9|6022.1|6019.3|6007.3|6004.5|1194
1618230600000|2021-04-12 12:30:00|6009.3|6006.5|6011.3|6008.5|6018.7|6015.9|6009.3|6006.5|841
1618230900000|2021-04-12 12:35:00|6011.7|6008.9|6007.7|6004.9|6014.3|6011.5|6001.8|5999|1327
1618231200000|2021-04-12 12:40:00|6007.3|6004.5|6011.7|6008.9|6014.1|6011.3|6005.3|6002.5|653
1618231500000|2021-04-12 12:45:00|6012.1|6009.3|6006.7|6003.9|6013.1|6010.3|6004.3|6001.5|1242
1618231800000|2021-04-12 12:50:00|6007.1|6004.3|5999.7|5996.9|6010.3|6007.5|5997.7|5994.9|1008
1618232100000|2021-04-12 12:55:00|6000.1|5997.3|6005.1|6002.3|6005.1|6002.3|5988.7|5985.9|2034
1618232400000|2021-04-12 13:00:00|6005.3|6002.5|6046.8|6044|6052.1|6049.3|6003.2|6000.4|8477
1618232700000|2021-04-12 13:05:00|6047.3|6044.5|6066.5|6063.7|6071.3|6068.5|6047.3|6044.5|9421
1618233000000|2021-04-12 13:10:00|6066.7|6063.9|6061.9|6059.1|6070.5|6067.7|6056|6053.2|4214
1618233300000|2021-04-12 13:15:00|6062.1|6059.3|6058.5|6055.7|6077.3|6074.5|6056.5|6053.7|3353
1618233600000|2021-04-12 13:20:00|6058.3|6055.5|6041|6038.2|6062.9|6060.1|6033.9|6031.1|4533
1618233900000|2021-04-12 13:25:00|6040.9|6038.1|6038.9|6036.1|6045.4|6042.6|6034.5|6031.7|2931
1618234200000|2021-04-12 13:30:00|6038.1|6035.3|6064.5|6061.7|6064.9|6062.1|6034.9|6032.1|3173
1618234500000|2021-04-12 13:35:00|6064.3|6061.5|6046.4|6043.6|6073.5|6070.7|6045.5|6042.7|4324
1618234800000|2021-04-12 13:40:00|6046.5|6043.7|6053.5|6050.7|6055|6052.2|6031.5|6028.7|3263
1618235100000|2021-04-12 13:45:00|6053.7|6050.9|6056.9|6054.1|6069.5|6066.7|6050.5|6047.7|2329
1618235400000|2021-04-12 13:50:00|6056.7|6053.9|6046|6043.2|6060.5|6057.7|6043.4|6040.6|2323
1618235700000|2021-04-12 13:55:00|6046.1|6043.3|6039.9|6037.1|6052.5|6049.7|6033.5|6030.7|2178
1618236000000|2021-04-12 14:00:00|6039.4|6036.6|6045.5|6042.7|6048.5|6045.7|6036.5|6033.7|2643
1618236300000|2021-04-12 14:05:00|6045.4|6042.6|6056.3|6053.5|6059.5|6056.7|6042.5|6039.7|1740
1618236600000|2021-04-12 14:10:00|6056.5|6053.7|6056|6053.2|6058.9|6056.1|6043.5|6040.7|1663
1618236900000|2021-04-12 14:15:00|6056.4|6053.6|6064.9|6062.1|6065.5|6062.7|6053.3|6050.5|1781
1618237200000|2021-04-12 14:20:00|6065.5|6062.7|6069.9|6067.1|6079.4|6076.6|6064.5|6061.7|2876
1618237500000|2021-04-12 14:25:00|6069.5|6066.7|6066.5|6063.7|6077.9|6075.1|6059.3|6056.5|3477
1618237800000|2021-04-12 14:30:00|6065.9|6063.1|6068.9|6066.1|6076|6073.2|6065.5|6062.7|1579
1618238100000|2021-04-12 14:35:00|6068.5|6065.7|6053.9|6051.1|6071.4|6068.6|6040.5|6037.7|5475
1618238400000|2021-04-12 14:40:00|6053.8|6051|6051.9|6049.1|6056.3|6053.5|6040.3|6037.5|3242
1618238700000|2021-04-12 14:45:00|6051.3|6048.5|6044.9|6042.1|6054.3|6051.5|6037.5|6034.7|2841
1618239000000|2021-04-12 14:50:00|6044.5|6041.7|6032.3|6029.5|6045.9|6043.1|6020.5|6017.7|4445
1618239300000|2021-04-12 14:55:00|6032.1|6029.3|6030.3|6027.5|6037.4|6034.6|6024.3|6021.5|1701
1618239600000|2021-04-12 15:00:00|6030.1|6027.3|6012.3|6009.5|6034.9|6032.1|6007.7|6004.9|5151
1618239900000|2021-04-12 15:05:00|6012.5|6009.7|6003.2|6000.4|6025.8|6023|6001.3|5998.5|3618
1618240200000|2021-04-12 15:10:00|6003.3|6000.5|6004.1|6001.3|6004.3|6001.5|5986.2|5983.4|4118
1618240500000|2021-04-12 15:15:00|6003.7|6000.9|6000.1|5997.3|6009.1|6006.3|5990.7|5987.9|3101
1618240800000|2021-04-12 15:20:00|5999.7|5996.9|6005.2|6002.4|6008.1|6005.3|5994.7|5991.9|3351
1618241100000|2021-04-12 15:25:00|6005.1|6002.3|6003.7|6000.9|6006.7|6003.9|5986.3|5983.5|2797
1618241400000|2021-04-12 15:30:00|6003.3|6000.5|6007.1|6004.3|6011.2|6008.4|5999.3|5996.5|2326
1618241700000|2021-04-12 15:35:00|6007.3|6004.5|5996.1|5993.3|6007.7|6004.9|5992.3|5989.5|1867
1618242000000|2021-04-12 15:40:00|5996.2|5993.4|5985.1|5982.3|5996.3|5993.5|5977.1|5974.3|3792
1618242300000|2021-04-12 15:45:00|5985.2|5982.4|5972.3|5969.5|5986.1|5983.3|5966.7|5963.9|3895
1618242600000|2021-04-12 15:50:00|5973.1|5970.3|5975.7|5972.9|5978.7|5975.9|5966.1|5963.3|2840
1618242900000|2021-04-12 15:55:00|5975.5|5972.7|5978.1|5975.3|5980.1|5977.3|5974.1|5971.3|1342
1618243200000|2021-04-12 16:00:00|5977.7|5974.9|5973.7|5970.9|5980.3|5977.5|5968.1|5965.3|2236
1618243500000|2021-04-12 16:05:00|5973.2|5970.4|5968.1|5965.3|5974.1|5971.3|5964.1|5961.3|1812
1618243800000|2021-04-12 16:10:00|5967.9|5965.1|5973.7|5970.9|5975.1|5972.3|5962.7|5959.9|1975
1618244100000|2021-04-12 16:15:00|5973.5|5970.7|5959.7|5956.9|5973.6|5970.8|5959.7|5956.9|2301
1618244400000|2021-04-12 16:20:00|5960.1|5957.3|5960.1|5957.3|5967.7|5964.9|5958.9|5956.1|4241
1618244700000|2021-04-12 16:25:00|5960|5957.2|5964.1|5961.3|5964.9|5962.1|5952.9|5950.1|2369
1618245000000|2021-04-12 16:30:00|5964.5|5961.7|5972.9|5970.1|5976.1|5973.3|5958.9|5956.1|2278
1618245300000|2021-04-12 16:35:00|5972.1|5969.3|5983.9|5981.1|5989.5|5986.7|5971.1|5968.3|2704
1618245600000|2021-04-12 16:40:00|5983.5|5980.7|5975|5972.2|5989.1|5986.3|5974.9|5972.1|1948
1618245900000|2021-04-12 16:45:00|5975.1|5972.3|5969.1|5966.3|5978.5|5975.7|5965.1|5962.3|2729
1618246200000|2021-04-12 16:50:00|5969|5966.2|5977|5974.2|5979.1|5976.3|5968.6|5965.8|1226
1618246500000|2021-04-12 16:55:00|5976.9|5974.1|5971.9|5969.1|5977.1|5974.3|5970.9|5968.1|1045
1618246800000|2021-04-12 17:00:00|5971.5|5968.7|5966.4|5963.6|5972.5|5969.7|5958.5|5955.7|1471
1618247100000|2021-04-12 17:05:00|5965.9|5963.1|5963.9|5961.1|5967.1|5964.3|5960.1|5957.3|874
1618247400000|2021-04-12 17:10:00|5963.5|5960.7|5975|5972.2|5977.9|5975.1|5956.9|5954.1|1510
1618247700000|2021-04-12 17:15:00|5974.9|5972.1|5966.5|5963.7|5974.9|5972.1|5964.5|5961.7|894
1618248000000|2021-04-12 17:20:00|5966.9|5964.1|5964.9|5962.1|5972.9|5970.1|5959.5|5956.7|1228
1618248300000|2021-04-12 17:25:00|5964.5|5961.7|5976.5|5973.7|5977.9|5975.1|5963.9|5961.1|1044
1618248600000|2021-04-12 17:30:00|5976.3|5973.5|5969.9|5967.1|5978|5975.2|5966.9|5964.1|868
1618248900000|2021-04-12 17:35:00|5970.1|5967.3|5971.5|5968.7|5975.5|5972.7|5965.9|5963.1|808
1618249200000|2021-04-12 17:40:00|5970.9|5968.1|5978.4|5975.6|5979.5|5976.7|5966.9|5964.1|842
1618249500000|2021-04-12 17:45:00|5978.3|5975.5|5977.5|5974.7|5978.9|5976.1|5972.5|5969.7|1008
1618249800000|2021-04-12 17:50:00|5977.9|5975.1|5975.9|5973.1|5980.9|5978.1|5971.5|5968.7|1234
1618250100000|2021-04-12 17:55:00|5976|5973.2|5974.9|5972.1|5980.9|5978.1|5973.5|5970.7|1631
1618250400000|2021-04-12 18:00:00|5973.9|5971.1|5968.9|5966.1|5975.9|5973.1|5965.9|5963.1|3060
1618250700000|2021-04-12 18:05:00|5968.5|5965.7|5974.5|5971.7|5981.1|5978.3|5966.9|5964.1|2995
1618251000000|2021-04-12 18:10:00|5974.4|5971.6|5977.5|5974.7|5979.9|5977.1|5969.1|5966.3|2162
1618251300000|2021-04-12 18:15:00|5977.9|5975.1|5978.5|5975.7|5984.5|5981.7|5974.5|5971.7|2691
1618251600000|2021-04-12 18:20:00|5978.7|5975.9|5978.5|5975.7|5980.9|5978.1|5973.5|5970.7|3442
1618251900000|2021-04-12 18:25:00|5978.9|5976.1|5974.9|5972.1|5980.9|5978.1|5967.3|5964.5|23802
1618252200000|2021-04-12 18:30:00|5975.1|5972.3|5964|5961.2|5976.9|5974.1|5961.9|5959.1|7443
1618252500000|2021-04-12 18:35:00|5963.6|5960.8|5967.5|5964.7|5971.9|5969.1|5962.1|5959.3|733
1618252800000|2021-04-12 18:40:00|5967.3|5964.5|5965.5|5962.7|5968.1|5965.3|5961.9|5959.1|730
1618253100000|2021-04-12 18:45:00|5964.9|5962.1|5962.5|5959.7|5965.5|5962.7|5960.9|5958.1|422
1618253400000|2021-04-12 18:50:00|5962.1|5959.3|5959|5956.2|5965.9|5963.1|5957.1|5954.3|574
1618253700000|2021-04-12 18:55:00|5959.1|5956.3|5963.1|5960.3|5964.1|5961.3|5959.1|5956.3|453
1618254000000|2021-04-12 19:00:00|5963.9|5961.1|5964.1|5961.3|5964.5|5961.7|5960.1|5957.3|343
1618254300000|2021-04-12 19:05:00|5964.9|5962.1|5962.1|5959.3|5965.1|5962.3|5960.1|5957.3|207
1618254600000|2021-04-12 19:10:00|5962.9|5960.1|5962.9|5960.1|5964.1|5961.3|5961.1|5958.3|666
1618254900000|2021-04-12 19:15:00|5962.1|5959.3|5964.5|5961.7|5965.9|5963.1|5961.9|5959.1|359
1618255200000|2021-04-12 19:20:00|5965.1|5962.3|5971.9|5969.1|5973|5970.2|5965.1|5962.3|584
1618255500000|2021-04-12 19:25:00|5972.1|5969.3|5974.9|5972.1|5976.9|5974.1|5971.5|5968.7|236
1618255800000|2021-04-12 19:30:00|5974.5|5971.7|5974.1|5971.3|5975.9|5973.1|5972.9|5970.1|201
1618256100000|2021-04-12 19:35:00|5974.5|5971.7|5976|5973.2|5976.9|5974.1|5974.1|5971.3|379
1618256400000|2021-04-12 19:40:00|5975.9|5973.1|5974.9|5972.1|5976.5|5973.7|5973.1|5970.3|242
1618256700000|2021-04-12 19:45:00|5975.1|5972.3|5973.5|5970.7|5977.9|5975.1|5973.1|5970.3|274
1618257000000|2021-04-12 19:50:00|5973.1|5970.3|5975|5972.2|5976.5|5973.7|5972.1|5969.3|362
1618257300000|2021-04-12 19:55:00|5974.9|5972.1|5972.9|5970.1|5976.9|5974.1|5972.5|5969.7|595
1618257600000|2021-04-12 20:00:00|5972.5|5969.7|5976|5973.2|5977.1|5974.3|5972.5|5969.7|192
1618257900000|2021-04-12 20:05:00|5976.1|5973.3|5976|5973.2|5976.9|5974.1|5975.1|5972.3|101
1618258200000|2021-04-12 20:10:00|5976.1|5973.3|5981.9|5979.1|5982.9|5980.1|5974.1|5971.3|1088
1618258500000|2021-04-12 20:15:00|5982.4|5979.6|5981.5|5978.7|5982.5|5979.7|5980.9|5978.1|121
1618258800000|2021-04-12 20:20:00|5981.9|5979.1|5980.9|5978.1|5982.9|5980.1|5980.9|5978.1|116
1618259100000|2021-04-12 20:25:00|5981.4|5978.6|5981|5978.2|5981.5|5978.7|5979.9|5977.1|102
1618259400000|2021-04-12 20:30:00|5980.9|5978.1|5979.5|5976.7|5981|5978.2|5978.1|5975.3|340
1618259700000|2021-04-12 20:35:00|5979.1|5976.3|5980.1|5977.3|5980.9|5978.1|5979.1|5976.3|84
1618260000000|2021-04-12 20:40:00|5980.5|5977.7|5980.5|5977.7|5980.9|5978.1|5979.1|5976.3|72
1618260300000|2021-04-12 20:45:00|5980.1|5977.3|5981.5|5978.7|5984.1|5981.3|5979.1|5976.3|426
1618260600000|2021-04-12 20:50:00|5981.1|5978.3|5971.1|5968.3|5982.1|5979.3|5968.3|5965.5|384
1618260900000|2021-04-12 20:55:00|5971.6|5968.8|5968|5965.2|5973.1|5970.3|5967.1|5964.3|571
1618264800000|2021-04-12 22:00:00|5971.1|5967.1|5974.5|5971.7|5977.5|5974.7|5970|5966.8|220
1618265100000|2021-04-12 22:05:00|5975.5|5972.7|5978.5|5975.7|5978.5|5975.7|5974|5971.2|73
1618265400000|2021-04-12 22:10:00|5978.9|5976.1|5976.1|5973.3|5979.6|5976.8|5975|5972.2|80
1618265700000|2021-04-12 22:15:00|5977|5974.2|5977.5|5974.7|5977.9|5975.1|5976.5|5973.7|11
1618266000000|2021-04-12 22:20:00|5977.4|5974.6|5978.5|5975.7|5978.5|5975.7|5976.9|5974.1|27
1618266300000|2021-04-12 22:25:00|5978.1|5975.3|5978|5975.2|5979.5|5976.7|5977.5|5974.7|26
1618266600000|2021-04-12 22:30:00|5977.6|5974.8|5979|5976.2|5979.5|5976.7|5977.4|5974.6|22
1618266900000|2021-04-12 22:35:00|5978.6|5975.8|5979.5|5976.7|5979.5|5976.7|5978.1|5975.3|33
1618267200000|2021-04-12 22:40:00|5980.4|5977.6|5991|5988.2|5992.1|5989.3|5980.4|5977.6|205
1618267500000|2021-04-12 22:45:00|5990.9|5988.1|5989.4|5986.6|5992.1|5989.3|5985.9|5983.1|171
1618267800000|2021-04-12 22:50:00|5989|5986.2|5988.4|5985.6|5993.9|5991.1|5987.9|5985.1|141
1618268100000|2021-04-12 22:55:00|5987.9|5985.1|5986.5|5983.7|5988.5|5985.7|5983.4|5980.6|127
1618268400000|2021-04-12 23:00:00|5986.4|5983.6|5990.4|5987.6|5990.5|5987.7|5985.5|5982.7|182
1618268700000|2021-04-12 23:05:00|5990.5|5987.7|5987.5|5984.7|5990.5|5987.7|5986.5|5983.7|96
1618269000000|2021-04-12 23:10:00|5987.1|5984.3|5986.5|5983.7|5987.1|5984.3|5984.5|5981.7|41
1618269300000|2021-04-12 23:15:00|5987.3|5984.5|5989.5|5986.7|5989.5|5986.7|5987.3|5984.5|28
1618269600000|2021-04-12 23:20:00|5989.9|5987.1|5989.5|5986.7|5989.9|5987.1|5988.9|5986.1|28
1618269900000|2021-04-12 23:25:00|5989.4|5986.6|5987.1|5984.3|5989.4|5986.6|5986.5|5983.7|26
1618270200000|2021-04-12 23:30:00|5986.6|5983.8|5985.5|5982.7|5987.1|5984.3|5984.9|5982.1|58
1618270500000|2021-04-12 23:35:00|5985.6|5982.8|5986.5|5983.7|5987.9|5985.1|5985|5982.2|41
1618270800000|2021-04-12 23:40:00|5986.9|5984.1|5984.9|5982.1|5986.9|5984.1|5984.5|5981.7|42
1618271100000|2021-04-12 23:45:00|5985.3|5982.5|5987.5|5984.7|5987.5|5984.7|5984.9|5982.1|48
1618271400000|2021-04-12 23:50:00|5987.4|5984.6|5984.5|5981.7|5987.4|5984.6|5984.4|5981.6|27
1618271700000|2021-04-12 23:55:00|5984.9|5982.1|5981.5|5978.7|5984.9|5982.1|5980.1|5977.3|138
1618272000000|2021-04-13 00:00:00|5981.6|5978.8|5983|5980.2|5986|5983.2|5978.1|5975.3|408
1618272300000|2021-04-13 00:05:00|5982.9|5980.1|5980.5|5977.7|5985.4|5982.6|5978.5|5975.7|159
1618272600000|2021-04-13 00:10:00|5980.3|5977.5|5985.4|5982.6|5985.5|5982.7|5978.5|5975.7|156
1618272900000|2021-04-13 00:15:00|5985.3|5982.5|5984.9|5982.1|5987.5|5984.7|5982.9|5980.1|138
1618273200000|2021-04-13 00:20:00|5985|5982.2|5981.5|5978.7|5986.9|5984.1|5980.5|5977.7|110
1618273500000|2021-04-13 00:25:00|5981.4|5978.6|5983.1|5980.3|5988.1|5985.3|5978.9|5976.1|460
1618273800000|2021-04-13 00:30:00|5983|5980.2|5983.6|5980.8|5988.1|5985.3|5981.5|5978.7|124
1618274100000|2021-04-13 00:35:00|5984|5981.2|5984.5|5981.7|5985.1|5982.3|5982.5|5979.7|74
1618274400000|2021-04-13 00:40:00|5984.9|5982.1|5983.5|5980.7|5984.9|5982.1|5981.6|5978.8|67
1618274700000|2021-04-13 00:45:00|5983.4|5980.6|5986.4|5983.6|5987.5|5984.7|5983|5980.2|83
1618275000000|2021-04-13 00:50:00|5986.5|5983.7|5986.1|5983.3|5987.5|5984.7|5984.9|5982.1|97
1618275300000|2021-04-13 00:55:00|5986.5|5983.7|5986.1|5983.3|5986.5|5983.7|5985.5|5982.7|38
1618275600000|2021-04-13 01:00:00|5986.5|5983.7|5986.5|5983.7|5988.5|5985.7|5981.1|5978.3|291
1618275900000|2021-04-13 01:05:00|5986.9|5984.1|5984.5|5981.7|5987.4|5984.6|5981|5978.2|263
1618276200000|2021-04-13 01:10:00|5985|5982.2|5985.5|5982.7|5987.5|5984.7|5984|5981.2|115
1618276500000|2021-04-13 01:15:00|5985.6|5982.8|5982|5979.2|5986|5983.2|5982|5979.2|111
1618276800000|2021-04-13 01:20:00|5982.1|5979.3|5973.5|5970.7|5984|5981.2|5971|5968.2|447
1618277100000|2021-04-13 01:25:00|5974|5971.2|5980.5|5977.7|5981.5|5978.7|5973.6|5970.8|183
1618277400000|2021-04-13 01:30:00|5981|5978.2|5985.5|5982.7|5986|5983.2|5979|5976.2|214
1618277700000|2021-04-13 01:35:00|5985.4|5982.6|5983.5|5980.7|5985.5|5982.7|5977.1|5974.3|229
1618278000000|2021-04-13 01:40:00|5984|5981.2|5983.5|5980.7|5985.1|5982.3|5983|5980.2|63
1618278300000|2021-04-13 01:45:00|5983.1|5980.3|5985.6|5982.8|5986.6|5983.8|5983|5980.2|129
1618278600000|2021-04-13 01:50:00|5985|5982.2|5987|5984.2|5987.1|5984.3|5984.6|5981.8|133
1618278900000|2021-04-13 01:55:00|5986.6|5983.8|5983|5980.2|5987|5984.2|5981|5978.2|152
1618279200000|2021-04-13 02:00:00|5983.5|5980.7|5986.6|5983.8|5990.1|5987.3|5983.5|5980.7|240
1618279500000|2021-04-13 02:05:00|5987.1|5984.3|5980|5977.2|5987.7|5984.9|5979|5976.2|607
1618279800000|2021-04-13 02:10:00|5980.6|5977.8|5986|5983.2|5988|5985.2|5979|5976.2|343
1618280100000|2021-04-13 02:15:00|5985.6|5982.8|5985.6|5982.8|5986.6|5983.8|5984|5981.2|74
1618280400000|2021-04-13 02:20:00|5985.1|5982.3|5986.6|5983.8|5987|5984.2|5982.2|5979.4|91
1618280700000|2021-04-13 02:25:00|5987|5984.2|5985.6|5982.8|5988.1|5985.3|5985.6|5982.8|113
1618281000000|2021-04-13 02:30:00|5985.7|5982.9|5991|5988.2|5992|5989.2|5985.6|5982.8|340
1618281300000|2021-04-13 02:35:00|5990.6|5987.8|5991.6|5988.8|5996|5993.2|5990.6|5987.8|436
1618281600000|2021-04-13 02:40:00|5992|5989.2|5996.6|5993.8|5997.6|5994.8|5991.6|5988.8|239
1618281900000|2021-04-13 02:45:00|5997|5994.2|6001.6|5998.8|6001.6|5998.8|5996.7|5993.9|367
1618282200000|2021-04-13 02:50:00|6001.5|5998.7|5998.6|5995.8|6004.6|6001.8|5998.6|5995.8|272
1618282500000|2021-04-13 02:55:00|5999|5996.2|6004.6|6001.8|6007|6004.2|5999|5996.2|301
1618282800000|2021-04-13 03:00:00|6005|6002.2|6006|6003.2|6010.6|6007.8|6004|6001.2|319
1618283100000|2021-04-13 03:05:00|6005.8|6003|6008|6005.2|6009|6006.2|6004.6|6001.8|144
1618283400000|2021-04-13 03:10:00|6008.4|6005.6|6008.6|6005.8|6013.1|6010.3|6008|6005.2|333
1618283700000|2021-04-13 03:15:00|6008.7|6005.9|6013.6|6010.8|6015.1|6012.3|6008.6|6005.8|247
1618284000000|2021-04-13 03:20:00|6013.7|6010.9|6008.6|6005.8|6015.6|6012.8|6008.1|6005.3|223
1618284300000|2021-04-13 03:25:00|6008.5|6005.7|6005|6002.2|6008.6|6005.8|6002|5999.2|373
1618284600000|2021-04-13 03:30:00|6004.2|6001.4|6006.6|6003.8|6007.2|6004.4|6003.2|6000.4|174
1618284900000|2021-04-13 03:35:00|6006.1|6003.3|6008.6|6005.8|6009|6006.2|6006.1|6003.3|79
1618285200000|2021-04-13 03:40:00|6009|6006.2|6007.6|6004.8|6011|6008.2|6007.2|6004.4|110
1618285500000|2021-04-13 03:45:00|6008.6|6005.8|6003|6000.2|6009|6006.2|6002.6|5999.8|108
1618285800000|2021-04-13 03:50:00|6003.1|6000.3|6002.2|5999.4|6005|6002.2|5999.2|5996.4|282
1618286100000|2021-04-13 03:55:00|6001.7|5998.9|6001.2|5998.4|6004.2|6001.4|6000.6|5997.8|634
1618286400000|2021-04-13 04:00:00|6000.7|5997.9|5999.6|5996.8|6002.2|5999.4|5997.6|5994.8|403
1618286700000|2021-04-13 04:05:00|5999.2|5996.4|6000.2|5997.4|6001|5998.2|5998.6|5995.8|70
1618287000000|2021-04-13 04:10:00|6000.6|5997.8|6000.6|5997.8|6002.6|5999.8|6000.2|5997.4|90
1618287300000|2021-04-13 04:15:00|6000.2|5997.4|6003.6|6000.8|6006|6003.2|6000.2|5997.4|303
1618287600000|2021-04-13 04:20:00|6004|6001.2|6003.6|6000.8|6004.6|6001.8|6002.6|5999.8|50
1618287900000|2021-04-13 04:25:00|6004|6001.2|6005|6002.2|6005|6002.2|6001.6|5998.8|82
1618288200000|2021-04-13 04:30:00|6004.6|6001.8|6007|6004.2|6007.6|6004.8|6004|6001.2|173
1618288500000|2021-04-13 04:35:00|6006|6003.2|6007|6004.2|6008|6005.2|6004|6001.2|146
1618288800000|2021-04-13 04:40:00|6007.4|6004.6|6005|6002.2|6008|6005.2|6004|6001.2|99
1618289100000|2021-04-13 04:45:00|6005.1|6002.3|6000.6|5997.8|6006|6003.2|5998|5995.2|417
1618289400000|2021-04-13 04:50:00|6000|5997.2|5999.6|5996.8|6001|5998.2|5997.6|5994.8|119
1618289700000|2021-04-13 04:55:00|5999.2|5996.4|5998.6|5995.8|6000.6|5997.8|5998.2|5995.4|58
1618290000000|2021-04-13 05:00:00|5998.5|5995.7|5995|5992.2|5998.5|5995.7|5994|5991.2|265
1618290300000|2021-04-13 05:05:00|5995.5|5992.7|5995|5992.2|5995.5|5992.7|5992|5989.2|180
1618290600000|2021-04-13 05:10:00|5995.6|5992.8|5992|5989.2|5998|5995.2|5991.5|5988.7|159
1618290900000|2021-04-13 05:15:00|5992.5|5989.7|5995|5992.2|5996|5993.2|5992.5|5989.7|158
1618291200000|2021-04-13 05:20:00|5994.6|5991.8|5989|5986.2|5994.6|5991.8|5988.6|5985.8|232
1618291500000|2021-04-13 05:25:00|5989.4|5986.6|5991|5988.2|5991|5988.2|5989|5986.2|110
1618291800000|2021-04-13 05:30:00|5991.2|5988.4|5991.6|5988.8|5994|5991.2|5988.6|5985.8|172
1618292100000|2021-04-13 05:35:00|5990.6|5987.8|5995.6|5992.8|5996.6|5993.8|5990.2|5987.4|130
1618292400000|2021-04-13 05:40:00|5995.8|5993|6001.6|5998.8|6002.6|5999.8|5995.8|5993|286
1618292700000|2021-04-13 05:45:00|6001.2|5998.4|6004.5|6001.7|6006.5|6003.7|5999.6|5996.8|229
1618293000000|2021-04-13 05:50:00|6004.6|6001.8|6003|6000.2|6005|6002.2|6000|5997.2|169
1618293300000|2021-04-13 05:55:00|6002.6|5999.8|6000|5997.2|6006|6003.2|5999|5996.2|210
1618293600000|2021-04-13 06:00:00|5999|5996.2|5985|5982.2|5999|5996.2|5983.6|5980.8|752
1618293900000|2021-04-13 06:05:00|5984|5981.2|5993|5990.2|5994.6|5991.8|5984|5981.2|486
1618294200000|2021-04-13 06:10:00|5993.1|5990.3|5999|5996.2|6000|5997.2|5992|5989.2|233
1618294500000|2021-04-13 06:15:00|5998.6|5995.8|5996.6|5993.8|6003.6|6000.8|5993.6|5990.8|619
1618294800000|2021-04-13 06:20:00|5996.5|5993.7|5998.5|5995.7|6003.1|6000.3|5996|5993.2|362
1618295100000|2021-04-13 06:25:00|5999|5996.2|5999|5996.2|6003|6000.2|5997.1|5994.3|134
1618295400000|2021-04-13 06:30:00|5998.9|5996.1|6008|6005.2|6009|6006.2|5997|5994.2|341
1618295700000|2021-04-13 06:35:00|6008.1|6005.3|6002.6|5999.8|6010|6007.2|6001.5|5998.7|339
1618296000000|2021-04-13 06:40:00|6002|5999.2|6003.5|6000.7|6009|6006.2|6001|5998.2|258
1618296300000|2021-04-13 06:45:00|6003|6000.2|6009.5|6006.7|6012.5|6009.7|6001.6|5998.8|530
1618296600000|2021-04-13 06:50:00|6009.6|6006.8|6012|6009.2|6012|6009.2|6007|6004.2|222
1618296900000|2021-04-13 06:55:00|6011.6|6008.8|6009|6006.2|6013|6010.2|6006.6|6003.8|328
1618297200000|2021-04-13 07:00:00|6009.6|6006.8|6018.6|6015.8|6022.5|6019.7|6009.6|6006.8|1105
1618297500000|2021-04-13 07:05:00|6018.8|6016|6017.6|6014.8|6020|6017.2|6014|6011.2|386
1618297800000|2021-04-13 07:10:00|6017.1|6014.3|6012.6|6009.8|6018|6015.2|6011|6008.2|399
1618298100000|2021-04-13 07:15:00|6012.5|6009.7|6014.6|6011.8|6016|6013.2|6003.1|6000.3|634
1618298400000|2021-04-13 07:20:00|6014.5|6011.7|6007|6004.2|6014.5|6011.7|6005|6002.2|443
1618298700000|2021-04-13 07:25:00|6007.1|6004.3|6000|5997.2|6009|6006.2|5998|5995.2|770
1618299000000|2021-04-13 07:30:00|5999.6|5996.8|6006.2|6003.4|6007|6004.2|5994|5991.2|614
1618299300000|2021-04-13 07:35:00|6006.6|6003.8|6010.2|6007.4|6020.6|6017.8|6006.6|6003.8|1104
1618299600000|2021-04-13 07:40:00|6010|6007.2|6005|6002.2|6016.1|6013.3|6005|6002.2|453
1618299900000|2021-04-13 07:45:00|6004.6|6001.8|6005.1|6002.3|6011|6008.2|6002|5999.2|381
1618300200000|2021-04-13 07:50:00|6005|6002.2|6000.5|5997.7|6005.1|6002.3|5997.6|5994.8|456
1618300500000|2021-04-13 07:55:00|6000|5997.2|5987|5984.2|6003.2|6000.4|5984|5981.2|1485
1618300800000|2021-04-13 08:00:00|5986.6|5983.8|5976.4|5973.6|5989|5986.2|5975|5972.2|2153
1618301100000|2021-04-13 08:05:00|5977|5974.2|5978.8|5976|5981|5978.2|5974.4|5971.6|967
1618301400000|2021-04-13 08:10:00|5978.4|5975.6|5981.9|5979.1|5982.4|5979.6|5972|5969.2|1320
1618301700000|2021-04-13 08:15:00|5981.5|5978.7|5987.8|5985|5987.8|5985|5980|5977.2|944
1618302000000|2021-04-13 08:20:00|5987.4|5984.6|5993.4|5990.6|5995.8|5993|5983|5980.2|943
1618302300000|2021-04-13 08:25:00|5993|5990.2|5988|5985.2|5997|5994.2|5983|5980.2|1672
1618302600000|2021-04-13 08:30:00|5987.8|5985|5995|5992.2|5998.1|5995.3|5986|5983.2|1116
1618302900000|2021-04-13 08:35:00|5996|5993.2|5989|5986.2|5996|5993.2|5985.6|5982.8|635
1618303200000|2021-04-13 08:40:00|5988.6|5985.8|5990|5987.2|5993|5990.2|5984.1|5981.3|571
1618303500000|2021-04-13 08:45:00|5990.1|5987.3|5981.4|5978.6|5992|5989.2|5980.8|5978|781
1618303800000|2021-04-13 08:50:00|5981|5978.2|5988.4|5985.6|5990.4|5987.6|5980.8|5978|325
1618304100000|2021-04-13 08:55:00|5987.9|5985.1|5983.4|5980.6|5987.9|5985.1|5980.8|5978|302
1618304400000|2021-04-13 09:00:00|5983.3|5980.5|5985.4|5982.6|5987.8|5985|5978.6|5975.8|650
1618304700000|2021-04-13 09:05:00|5985.8|5983|5991.8|5989|5992.4|5989.6|5984|5981.2|376
1618305000000|2021-04-13 09:10:00|5992|5989.2|6002.4|5999.6|6004.4|6001.6|5990|5987.2|755
1618305300000|2021-04-13 09:15:00|6002.3|5999.5|6011.4|6008.6|6011.8|6009|6001.8|5999|765
1618305600000|2021-04-13 09:20:00|6011.8|6009|6010.4|6007.6|6016|6013.2|6003.4|6000.6|1011
1618305900000|2021-04-13 09:25:00|6010.3|6007.5|6013.4|6010.6|6015.9|6013.1|6008.8|6006|576
1618306200000|2021-04-13 09:30:00|6013.8|6011|6009.8|6007|6014.8|6012|6007.4|6004.6|385
1618306500000|2021-04-13 09:35:00|6009.9|6007.1|6010.8|6008|6017.8|6015|6006.8|6004|435
1618306800000|2021-04-13 09:40:00|6011.3|6008.5|6020.8|6018|6020.8|6018|6010.4|6007.6|516
1618307100000|2021-04-13 09:45:00|6020.4|6017.6|6016.8|6014|6020.4|6017.6|6016.8|6014|346
1618307400000|2021-04-13 09:50:00|6017.2|6014.4|6021.4|6018.6|6026.4|6023.6|6011.4|6008.6|778
1618307700000|2021-04-13 09:55:00|6021.8|6019|6024.8|6022|6026.4|6023.6|6018.4|6015.6|659
1618308000000|2021-04-13 10:00:00|6024|6021.2|6022.4|6019.6|6031.8|6029|6017|6014.2|814
1618308300000|2021-04-13 10:05:00|6022|6019.2|6027.4|6024.6|6029|6026.2|6021.9|6019.1|466
1618308600000|2021-04-13 10:10:00|6032.5|6022.5|6035.5|6032.7|6038.2|6035.4|6024.4|6021.6|2389
1618308900000|2021-04-13 10:15:00|6035.6|6032.8|6038.1|6035.3|6045|6042.2|6034|6031.2|1068
1618309200000|2021-04-13 10:20:00|6038|6035.2|6037.6|6034.8|6045|6042.2|6037.2|6034.4|660
1618309500000|2021-04-13 10:25:00|6038|6035.2|6036|6033.2|6038|6035.2|6034|6031.2|542
1618309800000|2021-04-13 10:30:00|6037|6034.2|6031.1|6028.3|6043.1|6040.3|6028|6025.2|710
1618310100000|2021-04-13 10:35:00|6031|6028.2|6026.6|6023.8|6036|6033.2|6026.2|6023.4|583
1618310400000|2021-04-13 10:40:00|6027|6024.2|6032.4|6029.6|6036|6033.2|6026.6|6023.8|855
1618310700000|2021-04-13 10:45:00|6031.9|6029.1|6030.4|6027.6|6034.9|6032.1|6023|6020.2|749
1618311000000|2021-04-13 10:50:00|6030.8|6028|6034.5|6031.7|6036|6033.2|6030|6027.2|599
1618311300000|2021-04-13 10:55:00|6035|6032.2|6029.4|6026.6|6042.4|6039.6|6028.8|6026|877
1618311600000|2021-04-13 11:00:00|6028.8|6026|5995.4|5992.6|6032.4|6029.6|5993.8|5991|3918
1618311900000|2021-04-13 11:05:00|5995.3|5992.5|6018.4|6015.6|6023.4|6020.6|5995.3|5992.5|1721
1618312200000|2021-04-13 11:10:00|6018.8|6016|6007.3|6004.5|6024.8|6022|6001.4|5998.6|1428
1618312500000|2021-04-13 11:15:00|6006.8|6004|6012.4|6009.6|6013.8|6011|6000.4|5997.6|1595
1618312800000|2021-04-13 11:20:00|6012.8|6010|6005.3|6002.5|6013|6010.2|6002.4|5999.6|700
1618313100000|2021-04-13 11:25:00|6004.8|6002|6003.8|6001|6008.8|6006|5999.8|5997|522
1618313400000|2021-04-13 11:30:00|6003.9|6001.1|6002.4|5999.6|6009.8|6007|6000|5997.2|683
1618313700000|2021-04-13 11:35:00|6002.8|6000|6004.4|6001.6|6010.8|6008|6001.8|5999|683
1618314000000|2021-04-13 11:40:00|6004.8|6002|6004.8|6002|6010.4|6007.6|5997.8|5995|403
1618314300000|2021-04-13 11:45:00|6004.9|6002.1|6007.4|6004.6|6009.3|6006.5|5997.4|5994.6|359
1618314600000|2021-04-13 11:50:00|6007.6|6004.8|6002.8|6000|6009.4|6006.6|6000.8|5998|443
1618314900000|2021-04-13 11:55:00|6001.8|5999|6001.8|5999|6008.4|6005.6|6000.9|5998.1|375
1618315200000|2021-04-13 12:00:00|6001.7|5998.9|6015.4|6012.6|6018.4|6015.6|5995.8|5993|2301
1618315500000|2021-04-13 12:05:00|6015.6|6012.8|6016.4|6013.6|6019.8|6017|6011.8|6009|1025
1618315800000|2021-04-13 12:10:00|6015.8|6013|6032.4|6029.6|6034|6031.2|6015.8|6013|1683
1618316100000|2021-04-13 12:15:00|6032.8|6030|6028.8|6026|6034.8|6032|6024.9|6022.1|1218
1618316400000|2021-04-13 12:20:00|6028.4|6025.6|6028.4|6025.6|6030|6027.2|6025.9|6023.1|692
1618316700000|2021-04-13 12:25:00|6028|6025.2|6023|6020.2|6033.4|6030.6|6020.9|6018|1173
1618317000000|2021-04-13 12:30:00|6023.4|6020.6|6032.9|6030.1|6037.9|6035.1|6021.9|6019.1|1710
1618317300000|2021-04-13 12:35:00|6033|6030.2|6030.4|6027.6|6035|6032.2|6030.4|6027.6|838
1618317600000|2021-04-13 12:40:00|6030.9|6028.1|6035.4|6032.6|6038|6035.2|6030|6027.2|1542
1618317900000|2021-04-13 12:45:00|6036|6033.2|6029.4|6026.6|6037|6034.2|6026|6023.2|1010
1618318200000|2021-04-13 12:50:00|6029.9|6027.1|6030.9|6028.1|6035.9|6033.1|6029.4|6026.6|739
1618318500000|2021-04-13 12:55:00|6030.5|6027.7|6032.9|6030.1|6035.9|6033.1|6023.9|6021.1|1252
1618318800000|2021-04-13 13:00:00|6032.7|6029.9|6044|6041.2|6052|6049.2|6021.4|6018.6|6161
1618319100000|2021-04-13 13:05:00|6044.2|6041.4|6045.6|6042.8|6049|6046.2|6033|6030.2|2644
1618319400000|2021-04-13 13:10:00|6046|6043.2|6051.6|6048.8|6054|6051.2|6043.2|6040.4|2131
1618319700000|2021-04-13 13:15:00|6051.7|6048.9|6040|6037.2|6063.6|6060.8|6036|6033.2|7234
1618320000000|2021-04-13 13:20:00|6040.4|6037.6|6032.9|6030.1|6045.4|6042.6|6021|6018.2|3099
1618320300000|2021-04-13 13:25:00|6033|6030.2|6032|6029.2|6040.9|6038.1|6029|6026.2|2371
1618320600000|2021-04-13 13:30:00|6032.1|6029.3|6026.9|6024.1|6040.4|6037.6|6025.9|6023.1|2489
1618320900000|2021-04-13 13:35:00|6027.3|6024.5|6025.4|6022.6|6035|6032.2|6016.4|6013.6|2448
1618321200000|2021-04-13 13:40:00|6025|6022.2|6030|6027.2|6031|6028.2|6020|6017.2|2687
1618321500000|2021-04-13 13:45:00|6030.1|6027.3|6027.6|6024.8|6034.6|6031.8|6026|6023.2|2524
1618321800000|2021-04-13 13:50:00|6027.7|6024.9|6029.4|6026.6|6032|6029.2|6018.9|6016.1|2571
1618322100000|2021-04-13 13:55:00|6029.9|6027.1|6029|6026.2|6033|6030.2|6023.4|6020.6|1255
1618322400000|2021-04-13 14:00:00|6029.5|6026.7|6050.5|6047.7|6051.9|6049.1|6029.5|6026.7|3333
1618322700000|2021-04-13 14:05:00|6050.9|6048.1|6040.5|6037.7|6054|6051.2|6040|6037.2|1797
1618323000000|2021-04-13 14:10:00|6039.9|6037.1|6036.5|6033.7|6042.5|6039.7|6026|6023.2|2231
1618323300000|2021-04-13 14:15:00|6036|6033.2|6036.5|6033.7|6040.5|6037.7|6029.5|6026.7|1265
1618323600000|2021-04-13 14:20:00|6036.6|6033.8|6028|6025.2|6037|6034.2|6020.5|6017.7|1691
1618323900000|2021-04-13 14:25:00|6029|6026.2|6035|6032.2|6036|6033.2|6025.9|6023.1|2601
1618324200000|2021-04-13 14:30:00|6035.5|6032.7|6045|6042.2|6048.5|6045.7|6034.5|6031.7|2062
1618324500000|2021-04-13 14:35:00|6045.6|6042.8|6026|6023.2|6047|6044.2|6022|6019.2|2004
1618324800000|2021-04-13 14:40:00|6025.9|6023.1|6027.5|6024.7|6031.5|6028.7|6022.9|6020.1|1985
1618325100000|2021-04-13 14:45:00|6027|6024.2|6017.5|6014.7|6027.5|6024.7|6012.9|6010.1|2699
1618325400000|2021-04-13 14:50:00|6017|6014.2|6011|6008.2|6020.9|6018.1|6007.9|6005.1|1999
1618325700000|2021-04-13 14:55:00|6011.5|6008.7|6010.5|6007.7|6012|6009.2|6001|5998.2|2616
1618326000000|2021-04-13 15:00:00|6009.5|6006.7|6009|6006.2|6015.5|6012.7|6001.9|5999.1|2124
1618326300000|2021-04-13 15:05:00|6009.1|6006.3|6017|6014.2|6020|6017.2|6006.9|6004.1|1473
1618326600000|2021-04-13 15:10:00|6016.9|6014.1|6024|6021.2|6028.9|6026.1|6016|6013.2|1981
1618326900000|2021-04-13 15:15:00|6024.9|6022.1|6025|6022.2|6032.5|6029.7|6023.9|6021.1|1955
1618327200000|2021-04-13 15:20:00|6025.5|6022.7|6017|6014.2|6027|6024.2|6015.9|6013.1|1572
1618327500000|2021-04-13 15:25:00|6017.5|6014.7|6033.5|6030.7|6034|6031.2|6016|6013.2|2054
1618327800000|2021-04-13 15:30:00|6033|6030.2|6042|6039.2|6044.5|6041.7|6029|6026.2|2411
1618328100000|2021-04-13 15:35:00|6041.9|6039.1|6037.5|6034.7|6044.5|6041.7|6035|6032.2|2222
1618328400000|2021-04-13 15:40:00|6036.9|6034.1|6033.5|6030.7|6040|6037.2|6029.9|6027.1|1245
1618328700000|2021-04-13 15:45:00|6033.9|6031.1|6029|6026.2|6036.5|6033.7|6026|6023.2|1164
1618329000000|2021-04-13 15:50:00|6028.9|6026.1|6033.5|6030.7|6035|6032.2|6028|6025.2|966
1618329300000|2021-04-13 15:55:00|6032.9|6030.1|6042.4|6039.6|6042.9|6040.1|6032.9|6030.1|1904
1618329600000|2021-04-13 16:00:00|6041.9|6039.1|6049.1|6046.3|6049.9|6047.1|6040.9|6038.1|3843
1618329900000|2021-04-13 16:05:00|6048.9|6046.1|6046.5|6043.7|6053.1|6050.3|6042.9|6040.1|1305
1618330200000|2021-04-13 16:10:00|6046.1|6043.3|6039.9|6037.1|6046.5|6043.7|6036.1|6033.3|1303
1618330500000|2021-04-13 16:15:00|6039.1|6036.3|6037.9|6035.1|6040.5|6037.7|6035.9|6033.1|1210
1618330800000|2021-04-13 16:20:00|6037.5|6034.7|6036.5|6033.7|6039|6036.2|6032.9|6030.1|905
1618331100000|2021-04-13 16:25:00|6036.9|6034.1|6027.5|6024.7|6037.5|6034.7|6024.9|6022.1|1171
1618331400000|2021-04-13 16:30:00|6027.4|6024.6|6021.9|6019.1|6027.4|6024.6|6021.1|6018.3|1410
1618331700000|2021-04-13 16:35:00|6022.1|6019.3|6016.9|6014.1|6024.9|6022.1|6013.9|6011.1|1797
1618332000000|2021-04-13 16:40:00|6016.5|6013.7|6017.3|6014.5|6017.9|6015.1|6009.1|6006.3|1657
1618332300000|2021-04-13 16:45:00|6016.9|6014.1|6009.9|6007.1|6016.9|6014.1|6008.1|6005.3|1239
1618332600000|2021-04-13 16:50:00|6009.1|6006.3|6013.9|6011.1|6013.9|6011.1|6007.9|6005.1|1145
1618332900000|2021-04-13 16:55:00|6013.5|6010.7|6017.5|6014.7|6017.9|6015.1|6009.5|6006.7|1192
1618333200000|2021-04-13 17:00:00|6017.1|6014.3|6016.5|6013.7|6023.1|6020.3|6012.5|6009.7|1279
1618333500000|2021-04-13 17:05:00|6016.1|6013.3|6023.5|6020.7|6025.5|6022.7|6012|6009.2|2183
1618333800000|2021-04-13 17:10:00|6022.9|6020.1|6029|6026.2|6034.1|6031.3|6022.5|6019.7|2162
1618334100000|2021-04-13 17:15:00|6028.9|6026.1|6029|6026.2|6033.1|6030.3|6028.1|6025.3|1498
1618334400000|2021-04-13 17:20:00|6029.1|6026.3|6030.9|6028.1|6034.9|6032.1|6027.1|6024.3|813
1618334700000|2021-04-13 17:25:00|6031|6028.2|6026.5|6023.7|6031.5|6028.7|6024.1|6021.3|738
1618335000000|2021-04-13 17:30:00|6025.9|6023.1|6019.5|6016.7|6028|6025.2|6018.9|6016.1|937
1618335300000|2021-04-13 17:35:00|6019.1|6016.3|6018.9|6016.1|6023.9|6021.1|6016.9|6014.1|1997
1618335600000|2021-04-13 17:40:00|6017.9|6015.1|6019.9|6017.1|6020.9|6018.1|6013.9|6011.1|2170
1618335900000|2021-04-13 17:45:00|6019.5|6016.7|6014.9|6012.1|6020.9|6018.1|6014.9|6012.1|762
1618336200000|2021-04-13 17:50:00|6015.4|6012.6|6016.9|6014.1|6017.9|6015.1|6011.9|6009.1|871
1618336500000|2021-04-13 17:55:00|6015.9|6013.1|6014.9|6012.1|6018.5|6015.7|6013.9|6011.1|2459
1618336800000|2021-04-13 18:00:00|6014.5|6011.7|6018.9|6016.1|6021.9|6019.1|6010.9|6008.1|2246
1618337100000|2021-04-13 18:05:00|6018.8|6016|6021.9|6019.1|6026.9|6024.1|6018.8|6016|12810
1618337400000|2021-04-13 18:10:00|6022.7|6019.9|6022.9|6020.1|6026.9|6024.1|6019.3|6016.5|2120
1618337700000|2021-04-13 18:15:00|6022.6|6019.8|6035.8|6033|6035.8|6033|6021.7|6018.9|2098
1618338000000|2021-04-13 18:20:00|6035.9|6033.1|6028.2|6025.4|6037.9|6035.1|6027.3|6024.5|2659
1618338300000|2021-04-13 18:25:00|6028.1|6025.3|6024.1|6021.3|6028.9|6026.1|6019.5|6016.7|16764
1618338600000|2021-04-13 18:30:00|6024.2|6021.4|6032.5|6029.7|6037.9|6035.1|6024.2|6021.4|4926
1618338900000|2021-04-13 18:35:00|6032.9|6030.1|6038|6035.2|6039.5|6036.7|6031.1|6028.3|3052
1618339200000|2021-04-13 18:40:00|6038.1|6035.3|6039.9|6037.1|6042.1|6039.3|6036.9|6034.1|1064
1618339500000|2021-04-13 18:45:00|6040.1|6037.3|6040.9|6038.1|6043.5|6040.7|6039.9|6037.1|488
1618339800000|2021-04-13 18:50:00|6040.5|6037.7|6038.1|6035.3|6045.1|6042.3|6037.9|6035.1|829
1618340100000|2021-04-13 18:55:00|6037.9|6035.1|6037.1|6034.3|6041|6038.2|6037.1|6034.3|328
1618340400000|2021-04-13 19:00:00|6037.5|6034.7|6039.5|6036.7|6043|6040.2|6037.5|6034.7|345
1618340700000|2021-04-13 19:05:00|6040.1|6037.3|6043.1|6040.3|6044.1|6041.3|6039.9|6037.1|170
1618341000000|2021-04-13 19:10:00|6043.5|6040.7|6041.1|6038.3|6045.1|6042.3|6040.1|6037.3|261
1618341300000|2021-04-13 19:15:00|6041.2|6038.4|6045.1|6042.3|6046.1|6043.3|6041.2|6038.4|1555
1618341600000|2021-04-13 19:20:00|6045.9|6043.1|6046.1|6043.3|6047.1|6044.3|6044.9|6042.1|389
1618341900000|2021-04-13 19:25:00|6046.5|6043.7|6045.1|6042.3|6047.1|6044.3|6042.9|6040.1|382
1618342200000|2021-04-13 19:30:00|6045|6042.2|6045.5|6042.7|6046.1|6043.3|6044.1|6041.3|160
1618342500000|2021-04-13 19:35:00|6045.1|6042.3|6047|6044.2|6047.1|6044.3|6045.1|6042.3|138
1618342800000|2021-04-13 19:40:00|6046.9|6044.1|6047.5|6044.7|6049.5|6046.7|6046.1|6043.3|430
1618343100000|2021-04-13 19:45:00|6047.1|6044.3|6052.1|6049.3|6052.1|6049.3|6047.1|6044.3|295
1618343400000|2021-04-13 19:50:00|6052|6049.2|6047.9|6045.1|6052|6049.2|6046.9|6044.1|605
1618343700000|2021-04-13 19:55:00|6048.1|6045.3|6043.1|6040.3|6048.1|6045.3|6042.9|6040.1|326
1618344000000|2021-04-13 20:00:00|6043.5|6040.7|6045.5|6042.7|6046.1|6043.3|6043|6040.2|176
1618344300000|2021-04-13 20:05:00|6045.9|6043.1|6046.9|6044.1|6049.5|6046.7|6045.1|6042.3|175
1618344600000|2021-04-13 20:10:00|6047|6044.2|6047|6044.2|6047.9|6045.1|6046.1|6043.3|181
1618344900000|2021-04-13 20:15:00|6047.1|6044.3|6047|6044.2|6048.1|6045.3|6046.9|6044.1|157
1618345200000|2021-04-13 20:20:00|6047.1|6044.3|6045.5|6042.7|6047.1|6044.3|6043.1|6040.3|4015
1618345500000|2021-04-13 20:25:00|6045.1|6042.3|6046|6043.2|6048.5|6045.7|6044.9|6042.1|286
1618345800000|2021-04-13 20:30:00|6046.1|6043.3|6044.5|6041.7|6050.7|6046.3|6038.6|6035.8|1064
1618346100000|2021-04-13 20:35:00|6044.6|6041.8|6044.4|6041.6|6046.9|6044.1|6042.4|6039.6|178
1618346400000|2021-04-13 20:40:00|6044.5|6041.7|6043.9|6041.1|6045.5|6042.7|6043.1|6040.3|172
1618346700000|2021-04-13 20:45:00|6043.5|6040.7|6048.9|6046.1|6049.1|6046.3|6042.9|6040.1|429
1618347000000|2021-04-13 20:50:00|6048.5|6045.7|6051.5|6048.7|6051.9|6049.1|6047.9|6045.1|264
1618347300000|2021-04-13 20:55:00|6051.1|6048.3|6053.5|6050.7|6056.9|6054.1|6051.1|6048.3|921
1618351200000|2021-04-13 22:00:00|6054.6|6044.6|6056.6|6053.8|6061.5|6058.7|6051.1|6044.6|321
1618351500000|2021-04-13 22:05:00|6056.5|6053.7|6055.5|6052.7|6057.1|6054.3|6054.5|6051.7|73
1618351800000|2021-04-13 22:10:00|6056.3|6053.5|6058|6055.2|6058.5|6055.7|6056.3|6053.5|44
1618352100000|2021-04-13 22:15:00|6058.5|6055.7|6061.6|6058.8|6063.1|6059.8|6058|6055.2|221
1618352400000|2021-04-13 22:20:00|6062.1|6059.3|6060.5|6057.7|6064|6059.7|6059.5|6052.6|69
1618352700000|2021-04-13 22:25:00|6060.1|6057.3|6062|6059.2|6062.9|6060.1|6059.9|6057.1|35
1618353000000|2021-04-13 22:30:00|6062.5|6059.7|6060.5|6057.7|6062.5|6059.7|6059.5|6056.7|59
1618353300000|2021-04-13 22:35:00|6060.1|6057.3|6058.4|6055.6|6060.5|6057.7|6057.9|6055.1|36
1618353600000|2021-04-13 22:40:00|6058.5|6055.7|6058.4|6055.6|6058.9|6056.1|6057.9|6055.1|24
1618353900000|2021-04-13 22:45:00|6058.5|6055.7|6060.5|6057.7|6060.9|6058.1|6058.5|6055.7|33
1618354200000|2021-04-13 22:50:00|6060.9|6058.1|6062.1|6059.3|6063.1|6060.3|6059.1|6056.3|151
1618354500000|2021-04-13 22:55:00|6062.6|6059.8|6066.5|6063.7|6073.9|6071.1|6062.1|6059.3|186
1618354800000|2021-04-13 23:00:00|6066.6|6063.8|6062.5|6059.7|6067.1|6064.3|6062.5|6059.7|78
1618355100000|2021-04-13 23:05:00|6062.6|6059.8|6060.1|6057.3|6063.1|6060.3|6059.1|6056.3|60
1618355400000|2021-04-13 23:10:00|6060.6|6057.8|6068.5|6065.7|6069.1|6066.3|6060.1|6057.3|215
1618355700000|2021-04-13 23:15:00|6068.6|6065.8|6065.5|6062.7|6069.1|6066.3|6064.1|6061.3|153
1618356000000|2021-04-13 23:20:00|6065.6|6062.8|6064.1|6061.3|6065.6|6062.8|6063.5|6060.7|36
1618356300000|2021-04-13 23:25:00|6063.5|6060.7|6061.1|6058.3|6063.6|6060.8|6060.1|6057.3|37
1618356600000|2021-04-13 23:30:00|6061.5|6058.7|6058.5|6055.7|6062.1|6059.3|6058.1|6055.3|78
1618356900000|2021-04-13 23:35:00|6058.9|6056.1|6058.9|6056.1|6060|6057.2|6058.1|6055.3|35
1618357200000|2021-04-13 23:40:00|6058.5|6055.7|6059.1|6056.3|6059.5|6056.7|6057.9|6055.1|43
1618357500000|2021-04-13 23:45:00|6058.9|6056.1|6054.7|6051.9|6058.9|6056.1|6054.6|6051.8|107
1618357800000|2021-04-13 23:50:00|6055.1|6052.3|6062.6|6059.8|6064|6061.2|6054.5|6051.7|159
1618358100000|2021-04-13 23:55:00|6062.7|6059.9|6058.6|6055.8|6063.1|6060.3|6058.6|6055.8|40
1618358400000|2021-04-14 00:00:00|6058.7|6055.9|6058.5|6055.7|6060.1|6057.3|6054.9|6052.1|291
1618358700000|2021-04-14 00:05:00|6058.1|6055.3|6056.5|6053.7|6058.1|6055.3|6051.9|6049.1|175
1618359000000|2021-04-14 00:10:00|6055.5|6052.7|6056.4|6053.6|6059|6056.2|6054.5|6051.7|64
1618359300000|2021-04-14 00:15:00|6056.5|6053.7|6057.5|6054.7|6059.1|6056.3|6054.1|6051.3|77
1618359600000|2021-04-14 00:20:00|6057.1|6054.3|6055.9|6053.1|6057.5|6054.7|6054.9|6052.1|50
1618359900000|2021-04-14 00:25:00|6055.5|6052.7|6058.5|6055.7|6058.5|6055.7|6054.5|6051.7|51
1618360200000|2021-04-14 00:30:00|6058|6055.2|6058.5|6055.7|6059.9|6057.1|6057.5|6054.7|58
1618360500000|2021-04-14 00:35:00|6058.9|6056.1|6056.4|6053.6|6058.9|6056.1|6054.9|6052.1|64
1618360800000|2021-04-14 00:40:00|6056.5|6053.7|6056|6053.2|6059.5|6056.7|6055.5|6052.7|101
1618361100000|2021-04-14 00:45:00|6056.1|6053.3|6054|6051.2|6056.5|6053.7|6051|6048.2|584
1618361400000|2021-04-14 00:50:00|6055.5|6052.7|6054|6051.2|6056.5|6053.7|6053|6050.2|135
1618361700000|2021-04-14 00:55:00|6053.5|6050.7|6050|6047.2|6054|6051.2|6048|6045.2|161
1618362000000|2021-04-14 01:00:00|6050.1|6047.3|6046.5|6043.7|6051|6048.2|6044|6041.2|272
1618362300000|2021-04-14 01:05:00|6046.1|6043.3|6051.1|6048.3|6052|6049.2|6046.1|6043.3|118
1618362600000|2021-04-14 01:10:00|6051.5|6048.7|6050.6|6047.8|6054|6051.2|6050.5|6047.7|65
1618362900000|2021-04-14 01:15:00|6050.5|6047.7|6053|6050.2|6054.1|6051.3|6049.5|6046.7|106
1618363200000|2021-04-14 01:20:00|6053.1|6050.3|6051|6048.2|6054.1|6051.3|6050.5|6047.7|55
1618363500000|2021-04-14 01:25:00|6051.1|6048.3|6050|6047.2|6052.5|6049.7|6049|6046.2|79
1618363800000|2021-04-14 01:30:00|6049|6046.2|6051|6048.2|6053|6050.2|6048|6045.2|78
1618364100000|2021-04-14 01:35:00|6050.5|6047.7|6051|6048.2|6051.5|6048.7|6047.1|6044.3|48
1618364400000|2021-04-14 01:40:00|6051.1|6048.3|6054.5|6051.7|6055|6052.2|6051.1|6048.3|93
1618364700000|2021-04-14 01:45:00|6054.6|6051.8|6063.1|6060.3|6063.1|6060.3|6054.6|6051.8|356
1618365000000|2021-04-14 01:50:00|6063.3|6060.5|6063.5|6060.7|6065.1|6062.3|6061|6058.2|188
1618365300000|2021-04-14 01:55:00|6064|6061.2|6060.5|6057.7|6064|6061.2|6057.1|6054.3|215
1618365600000|2021-04-14 02:00:00|6061|6058.2|6060.5|6057.7|6063.1|6060.3|6060.5|6057.7|333
1618365900000|2021-04-14 02:05:00|6061|6058.2|6064.1|6061.3|6066.1|6063.3|6060.2|6057.4|197
1618366200000|2021-04-14 02:10:00|6064|6061.2|6065|6062.2|6068.1|6065.3|6062.5|6059.7|262
1618366500000|2021-04-14 02:15:00|6064.5|6061.7|6065|6062.2|6067|6064.2|6064.1|6061.3|63
1618366800000|2021-04-14 02:20:00|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|6062|6059.2|94
1618367100000|2021-04-14 02:25:00|6065.1|6062.3|6062.5|6059.7|6067.5|6064.7|6062.5|6059.7|144
1618367400000|2021-04-14 02:30:00|6063.1|6060.3|6069.1|6066.3|6070|6067.2|6063.1|6060.3|214
1618367700000|2021-04-14 02:35:00|6069|6066.2|6066|6063.2|6070.1|6067.3|6066|6063.2|274
1618368000000|2021-04-14 02:40:00|6066.5|6063.7|6067|6064.2|6068.5|6065.7|6063.5|6060.7|158
1618368300000|2021-04-14 02:45:00|6066.5|6063.7|6065|6062.2|6066.5|6063.7|6062.5|6059.7|88
1618368600000|2021-04-14 02:50:00|6064.5|6061.7|6066|6063.2|6069|6066.2|6064.5|6061.7|99
1618368900000|2021-04-14 02:55:00|6065.6|6062.8|6068.1|6065.3|6071.1|6068.3|6065|6062.2|542
1618369200000|2021-04-14 03:00:00|6068|6065.2|6069.5|6066.7|6072|6069.2|6068|6065.2|160
1618369500000|2021-04-14 03:05:00|6069.4|6066.6|6068.5|6065.7|6070.1|6067.3|6068.1|6065.3|61
1618369800000|2021-04-14 03:10:00|6068|6065.2|6069|6066.2|6069|6066.2|6067|6064.2|77
1618370100000|2021-04-14 03:15:00|6068.5|6065.7|6069.1|6066.3|6070.5|6067.7|6067.5|6064.7|93
1618370400000|2021-04-14 03:20:00|6069|6066.2|6070|6067.2|6072|6069.2|6068.1|6065.3|173
1618370700000|2021-04-14 03:25:00|6070.1|6067.3|6072.1|6069.3|6072.1|6069.3|6068.5|6065.7|132
1618371000000|2021-04-14 03:30:00|6071.6|6068.8|6070|6067.2|6071.7|6068.9|6069|6066.2|95
1618371300000|2021-04-14 03:35:00|6070.1|6067.3|6069|6066.2|6070.1|6067.3|6067|6064.2|130
1618371600000|2021-04-14 03:40:00|6068.6|6065.8|6068|6065.2|6071|6068.2|6067|6064.2|76
1618371900000|2021-04-14 03:45:00|6067.6|6064.8|6065.1|6062.3|6068.6|6065.8|6064.6|6061.8|103
1618372200000|2021-04-14 03:50:00|6065|6062.2|6067|6064.2|6067.6|6064.8|6064.1|6061.3|90
1618372500000|2021-04-14 03:55:00|6066.6|6063.8|6065.6|6062.8|6066.6|6063.8|6064.1|6061.3|57
1618372800000|2021-04-14 04:00:00|6066.1|6063.3|6067|6064.2|6069|6066.2|6064.1|6061.3|105
1618373100000|2021-04-14 04:05:00|6066.6|6063.8|6066.6|6063.8|6067|6064.2|6065.1|6062.3|67
1618373400000|2021-04-14 04:10:00|6066|6063.2|6067|6064.2|6067|6064.2|6066|6063.2|28
1618373700000|2021-04-14 04:15:00|6066.6|6063.8|6066.1|6063.3|6069.1|6066.3|6065.6|6062.8|70
1618374000000|2021-04-14 04:20:00|6065.6|6062.8|6065|6062.2|6066|6063.2|6064.6|6061.8|36
1618374300000|2021-04-14 04:25:00|6065.1|6062.3|6067.6|6064.8|6067.6|6064.8|6065|6062.2|41
1618374600000|2021-04-14 04:30:00|6068|6065.2|6066|6063.2|6068|6065.2|6065.1|6062.3|27
1618374900000|2021-04-14 04:35:00|6065.6|6062.8|6067.1|6064.3|6068|6065.2|6065.6|6062.8|47
1618375200000|2021-04-14 04:40:00|6068|6065.2|6070.1|6067.3|6071.6|6068.8|6067.1|6064.3|181
1618375500000|2021-04-14 04:45:00|6070.6|6067.8|6071.1|6068.3|6072.1|6069.3|6070.1|6067.3|94
1618375800000|2021-04-14 04:50:00|6071|6068.2|6071.1|6068.3|6072.1|6069.3|6069.1|6066.3|70
1618376100000|2021-04-14 04:55:00|6071.6|6068.8|6071.6|6068.8|6072|6069.2|6069.1|6066.3|80
1618376400000|2021-04-14 05:00:00|6071.1|6068.3|6068.6|6065.8|6072|6069.2|6068.1|6065.3|69
1618376700000|2021-04-14 05:05:00|6068.1|6065.3|6070.1|6067.3|6070.1|6067.3|6067.1|6064.3|73
1618377000000|2021-04-14 05:10:00|6070|6067.2|6069|6066.2|6072.1|6069.3|6065.6|6062.8|523
1618377300000|2021-04-14 05:15:00|6069.1|6066.3|6070|6067.2|6070|6067.2|6067|6064.2|99
1618377600000|2021-04-14 05:20:00|6069.6|6066.8|6069|6066.2|6070|6067.2|6068.1|6065.3|55
1618377900000|2021-04-14 05:25:00|6068.6|6065.8|6070.1|6067.3|6070.1|6067.3|6067.6|6064.8|83
1618378200000|2021-04-14 05:30:00|6070|6067.2|6082|6079.2|6086.5|6083.7|6070|6067.2|1149
1618378500000|2021-04-14 05:35:00|6082.1|6079.3|6086|6083.2|6088.6|6085.8|6082|6079.2|544
1618378800000|2021-04-14 05:40:00|6085.4|6082.6|6090|6087.2|6094.1|6091.3|6084.6|6081.8|982
1618379100000|2021-04-14 05:45:00|6089.1|6086.3|6095.1|6092.3|6095.1|6092.3|6088|6085.2|871
1618379400000|2021-04-14 05:50:00|6095.6|6092.8|6095.6|6092.8|6098.1|6095.3|6095.1|6092.3|538
1618379700000|2021-04-14 05:55:00|6095.1|6092.3|6096.1|6093.3|6097.1|6094.3|6092.1|6089.3|325
1618380000000|2021-04-14 06:00:00|6096.6|6093.8|6094.6|6091.8|6101.6|6098.8|6092.1|6089.3|536
1618380300000|2021-04-14 06:05:00|6095.1|6092.3|6095.1|6092.3|6098.1|6095.3|6089.6|6085.2|407
1618380600000|2021-04-14 06:10:00|6094.6|6091.8|6105.1|6102.3|6107.1|6104.3|6094.6|6091.8|884
1618380900000|2021-04-14 06:15:00|6105|6102.2|6103.6|6100.8|6108.6|6105.8|6103.6|6100.8|474
1618381200000|2021-04-14 06:20:00|6103.1|6100.3|6103|6100.2|6108.6|6105.8|6101|6098.2|461
1618381500000|2021-04-14 06:25:00|6103.1|6100.3|6101.1|6098.3|6107|6104.2|6101|6098.2|343
1618381800000|2021-04-14 06:30:00|6101|6098.2|6105.1|6102.3|6111.1|6108.3|6101|6098.2|602
1618382100000|2021-04-14 06:35:00|6105|6102.2|6109.6|6106.8|6113|6110.2|6105|6102.2|392
1618382400000|2021-04-14 06:40:00|6110|6107.2|6111.1|6108.3|6113|6110.2|6104.6|6101.8|485
1618382700000|2021-04-14 06:45:00|6111|6108.2|6112|6109.2|6116|6113.2|6108.6|6105.8|469
1618383000000|2021-04-14 06:50:00|6111.6|6108.8|6115|6112.2|6115|6112.2|6106|6103.2|304
1618383300000|2021-04-14 06:55:00|6115.2|6112.4|6113|6110.2|6115.2|6112.4|6107.6|6104.8|471
1618383600000|2021-04-14 07:00:00|6113.1|6110.3|6111.1|6108.3|6118.2|6115.4|6107|6104.2|758
1618383900000|2021-04-14 07:05:00|6111.5|6108.7|6102.2|6099.4|6112.6|6109.8|6100.1|6097.3|603
1618384200000|2021-04-14 07:10:00|6102|6099.2|6104.2|6101.4|6111.3|6108.2|6100.1|6097.3|1227
1618384500000|2021-04-14 07:15:00|6104|6101.2|6099.1|6096.3|6106.2|6103.4|6096|6093.2|564
1618384800000|2021-04-14 07:20:00|6099|6096.2|6092.2|6089.4|6099.6|6096.8|6089.6|6086.8|1017
1618385100000|2021-04-14 07:25:00|6092.6|6089.8|6092.7|6089.9|6093.7|6090.9|6085.1|6082.3|800
1618385400000|2021-04-14 07:30:00|6092.6|6089.8|6103.6|6100.8|6103.6|6100.8|6091.2|6088.4|563
1618385700000|2021-04-14 07:35:00|6103.1|6100.3|6102|6099.2|6104|6101.2|6100|6097.2|295
1618386000000|2021-04-14 07:40:00|6101.6|6098.8|6101.1|6098.3|6108.2|6105.4|6099.6|6096.8|566
1618386300000|2021-04-14 07:45:00|6101.2|6098.4|6096.6|6093.8|6103|6100.2|6094.6|6091.8|462
1618386600000|2021-04-14 07:50:00|6097|6094.2|6096.6|6093.8|6105|6102.2|6093|6090.2|551
1618386900000|2021-04-14 07:55:00|6097|6094.2|6093|6090.2|6100.1|6097.3|6092.6|6089.8|325
1618387200000|2021-04-14 08:00:00|6093.1|6090.3|6101|6098.2|6107|6104.2|6092.6|6089.8|650
1618387500000|2021-04-14 08:05:00|6100.2|6097.4|6106|6103.2|6109.6|6106.8|6100|6097.2|592
1618387800000|2021-04-14 08:10:00|6106.1|6103.3|6111.6|6108.8|6116.6|6113.8|6106|6103.2|819
1618388100000|2021-04-14 08:15:00|6112.1|6109.3|6110|6107.2|6117|6114.2|6109.6|6106.8|448
1618388400000|2021-04-14 08:20:00|6110.1|6107.3|6104.1|6101.3|6112.6|6109.8|6102.6|6099.8|498
1618388700000|2021-04-14 08:25:00|6104|6101.2|6097.2|6094.4|6109.1|6106.3|6096.7|6093.9|1244
1618389000000|2021-04-14 08:30:00|6097.6|6094.8|6111.2|6108.4|6112.2|6109.4|6096.2|6093.4|1281
1618389300000|2021-04-14 08:35:00|6111.6|6108.8|6124.5|6121.7|6124.6|6121.8|6111.6|6108.8|1535
1618389600000|2021-04-14 08:40:00|6124.6|6121.8|6124.6|6121.8|6131.2|6128.4|6122|6119.2|986
1618389900000|2021-04-14 08:45:00|6125.1|6122.3|6124.6|6121.8|6127|6124.2|6119.2|6116.4|423
1618390200000|2021-04-14 08:50:00|6125|6122.2|6121.1|6118.3|6130|6127.2|6121|6118.2|615
1618390500000|2021-04-14 08:55:00|6121.6|6118.8|6118.2|6115.4|6125|6122.2|6117.2|6114.4|587
1618390800000|2021-04-14 09:00:00|6118.1|6115.3|6121|6118.2|6123|6120.2|6117.6|6114.8|372
1618391100000|2021-04-14 09:05:00|6120.6|6117.8|6131.6|6128.8|6133|6130.2|6120.2|6117.4|810
1618391400000|2021-04-14 09:10:00|6132.1|6129.3|6121|6118.2|6137|6134.2|6120|6117.2|1023
1618391700000|2021-04-14 09:15:00|6121.6|6118.8|6123.5|6120.7|6128|6125.2|6117|6114.2|845
1618392000000|2021-04-14 09:20:00|6123.4|6120.6|6120.6|6117.8|6126.6|6123.8|6119|6116.2|329
1618392300000|2021-04-14 09:25:00|6121|6118.2|6120.6|6117.8|6125|6122.2|6120|6117.2|345
1618392600000|2021-04-14 09:30:00|6120.5|6117.7|6135|6132.2|6135.1|6132.3|6120.5|6117.7|532
1618392900000|2021-04-14 09:35:00|6135.5|6132.7|6134|6131.2|6136.4|6133.6|6130|6127.2|657
1618393200000|2021-04-14 09:40:00|6135|6132.2|6131.6|6128.8|6136|6133.2|6130.6|6127.8|326
1618393500000|2021-04-14 09:45:00|6131|6128.2|6126.5|6123.7|6132.2|6129.4|6122.2|6119.4|440
1618393800000|2021-04-14 09:50:00|6126.6|6123.8|6126|6123.2|6130|6127.2|6125.5|6122.7|527
1618394100000|2021-04-14 09:55:00|6126.1|6123.3|6127.6|6124.8|6128.1|6125.3|6124.6|6121.8|251
1618394400000|2021-04-14 10:00:00|6127|6124.2|6133|6130.2|6134|6131.2|6127|6124.2|281
1618394700000|2021-04-14 10:05:00|6133.6|6130.8|6129|6126.2|6134|6131.2|6125|6122.2|267
1618395000000|2021-04-14 10:10:00|6128.5|6125.7|6122|6119.2|6129.6|6126.8|6120.2|6117.4|306
1618395300000|2021-04-14 10:15:00|6121.6|6118.8|6120|6117.2|6124|6121.2|6118|6115.2|332
1618395600000|2021-04-14 10:20:00|6120.2|6117.4|6126|6123.2|6130.2|6127.4|6120.2|6117.4|373
1618395900000|2021-04-14 10:25:00|6125.6|6122.8|6120|6117.2|6127.1|6124.3|6120|6117.2|177
1618396200000|2021-04-14 10:30:00|6120.1|6117.3|6119|6116.2|6122.5|6119.7|6118.6|6115.8|1324
1618396500000|2021-04-14 10:35:00|6119.1|6116.3|6121.6|6118.8|6123|6120.2|6115|6112.2|1020
1618396800000|2021-04-14 10:40:00|6121.5|6118.7|6118|6115.2|6124.6|6121.8|6114.6|6111.8|414
1618397100000|2021-04-14 10:45:00|6118.1|6115.3|6117|6114.2|6119|6116.2|6115.6|6112.8|193
1618397400000|2021-04-14 10:50:00|6117.5|6114.7|6126|6123.2|6130|6127.2|6116.6|6113.8|520
1618397700000|2021-04-14 10:55:00|6125.5|6122.7|6120.6|6117.8|6129|6126.2|6119|6116.2|697
1618398000000|2021-04-14 11:00:00|6120.5|6117.7|6115.6|6112.8|6120.5|6117.7|6115.6|6112.8|320
1618398300000|2021-04-14 11:05:00|6115.5|6112.7|6118.6|6115.8|6121|6118.2|6114|6111.2|424
1618398600000|2021-04-14 11:10:00|6119|6116.2|6117|6114.2|6122|6119.2|6117|6114.2|303
1618398900000|2021-04-14 11:15:00|6116.2|6113.4|6117|6114.2|6119.6|6116.8|6113.2|6110.4|276
1618399200000|2021-04-14 11:20:00|6116.6|6113.8|6115|6112.2|6118|6115.2|6111|6108.2|488
1618399500000|2021-04-14 11:25:00|6114.6|6111.8|6117.6|6114.8|6118|6115.2|6113|6110.2|220
1618399800000|2021-04-14 11:30:00|6117.5|6114.7|6125.6|6122.8|6127|6124.2|6116|6113.2|639
1618400100000|2021-04-14 11:35:00|6126|6123.2|6127.6|6124.8|6128.2|6125.4|6123.6|6120.8|534
1618400400000|2021-04-14 11:40:00|6127.2|6124.4|6128|6125.2|6131.2|6128.4|6126.6|6123.8|414
1618400700000|2021-04-14 11:45:00|6128.1|6125.3|6127.5|6124.7|6129|6126.2|6124|6121.2|407
1618401000000|2021-04-14 11:50:00|6127|6124.2|6127|6124.2|6129.6|6126.8|6123|6120.2|1000
1618401300000|2021-04-14 11:55:00|6128|6125.2|6127.6|6124.8|6131|6128.2|6127|6124.2|305
1618401600000|2021-04-14 12:00:00|6128|6125.2|6130.6|6127.8|6131.2|6128.4|6125.6|6122.8|692
1618401900000|2021-04-14 12:05:00|6130|6127.2|6128|6125.2|6131|6128.2|6127|6124.2|590
1618402200000|2021-04-14 12:10:00|6128.2|6125.4|6126.6|6123.8|6129|6126.2|6125.6|6122.8|315
1618402500000|2021-04-14 12:15:00|6127|6124.2|6117.6|6114.8|6127|6124.2|6116|6113.2|1050
1618402800000|2021-04-14 12:20:00|6118|6115.2|6116|6113.2|6121.6|6118.8|6115|6112.2|528
1618403100000|2021-04-14 12:25:00|6115.6|6112.8|6102|6099.2|6117.1|6114.2|6099|6096.2|12305
1618403400000|2021-04-14 12:30:00|6102.5|6099.7|6101.9|6099.1|6104|6101.2|6096|6093.2|2361
1618403700000|2021-04-14 12:35:00|6102|6099.2|6109.9|6107.1|6109.9|6107.1|6098.9|6096.1|1183
1618404000000|2021-04-14 12:40:00|6109.5|6106.7|6107.5|6104.7|6114.9|6112.1|6107|6104.2|877
1618404300000|2021-04-14 12:45:00|6106.5|6103.7|6106.5|6103.7|6110|6107.2|6100|6097.2|3057
1618404600000|2021-04-14 12:50:00|6106.9|6104.1|6103|6100.2|6107.9|6105.1|6100|6097.2|1107
1618404900000|2021-04-14 12:55:00|6102.9|6100.1|6103.9|6101.1|6109|6106.2|6101.5|6098.7|1420
1618405200000|2021-04-14 13:00:00|6104|6101.2|6148|6145.2|6148.9|6146.1|6102.5|6099.7|5778
1618405500000|2021-04-14 13:05:00|6148.5|6145.7|6163.1|6160.3|6163.9|6161.1|6147.9|6145.1|4751
1618405800000|2021-04-14 13:10:00|6163.5|6160.7|6150|6147.2|6163.9|6161.1|6141.9|6139.1|3610
1618406100000|2021-04-14 13:15:00|6149.9|6147.1|6151.9|6149.1|6161.1|6158.3|6147.1|6144.3|3510
1618406400000|2021-04-14 13:20:00|6151.5|6148.7|6152.5|6149.7|6156.9|6154.1|6147.5|6144.7|1785
1618406700000|2021-04-14 13:25:00|6152.1|6149.3|6150.1|6147.3|6158.1|6155.3|6149.5|6146.7|1317
1618407000000|2021-04-14 13:30:00|6150|6147.2|6148.5|6145.7|6152.9|6150.1|6142.9|6140.1|1997
1618407300000|2021-04-14 13:35:00|6148.4|6145.6|6149.1|6146.3|6151.9|6149.1|6146|6143.2|1776
1618407600000|2021-04-14 13:40:00|6149.5|6146.7|6142.9|6140.1|6151.5|6148.7|6139.9|6137.1|1864
1618407900000|2021-04-14 13:45:00|6143.1|6140.3|6140.9|6138.1|6146.1|6143.3|6130.1|6127.3|1969
1618408200000|2021-04-14 13:50:00|6140.5|6137.7|6162.1|6159.3|6163.1|6160.3|6140.5|6137.7|4104
1618408500000|2021-04-14 13:55:00|6162|6159.2|6158.9|6156.1|6166.9|6164.1|6147.1|6144.3|2565
1618408800000|2021-04-14 14:00:00|6159.1|6156.3|6163.1|6160.3|6167.9|6165.1|6151|6148.2|2700
1618409100000|2021-04-14 14:05:00|6162.9|6160.1|6156.9|6154.1|6167.1|6164.3|6154.9|6152.1|2292
1618409400000|2021-04-14 14:10:00|6157|6154.2|6154.1|6151.3|6162.5|6159.7|6148.5|6145.7|2317
1618409700000|2021-04-14 14:15:00|6154.5|6151.7|6165.5|6162.7|6166.9|6164.1|6149.9|6147.1|2113
1618410000000|2021-04-14 14:20:00|6165.1|6162.3|6165.9|6163.1|6175.1|6172.3|6163|6160.2|3265
1618410300000|2021-04-14 14:25:00|6166.1|6163.3|6166.1|6163.3|6170.6|6167.8|6162.1|6159.3|7911
1618410600000|2021-04-14 14:30:00|6166.6|6163.8|6223.1|6220.3|6241.2|6238.4|6166.2|6163.4|12984
1618410900000|2021-04-14 14:35:00|6223.2|6220.4|6253.7|6250.9|6258.2|6255.4|6223.2|6220.4|8192
1618411200000|2021-04-14 14:40:00|6253.8|6251|6274.2|6271.4|6298.2|6295.4|6253.8|6251|9573
1618411500000|2021-04-14 14:45:00|6274.3|6271.5|6281.1|6278.3|6286.2|6283.4|6270.2|6267.4|3723
1618411800000|2021-04-14 14:50:00|6281.2|6278.4|6279.1|6276.3|6291.1|6288.3|6272.2|6269.4|3468
1618412100000|2021-04-14 14:55:00|6279.2|6276.4|6281.6|6278.8|6284.2|6281.4|6276.8|6274|2318
1618412400000|2021-04-14 15:00:00|6281.1|6278.3|6298.2|6295.4|6300.2|6297.4|6280.2|6277.4|3985
1618412700000|2021-04-14 15:05:00|6298.6|6295.8|6277.2|6274.4|6302.2|6299.4|6270.1|6267.3|4214
1618413000000|2021-04-14 15:10:00|6277.6|6274.8|6272.1|6269.3|6284.1|6281.3|6271.1|6268.3|3706
1618413300000|2021-04-14 15:15:00|6271.2|6268.4|6272.2|6269.4|6276.2|6273.4|6268.2|6265.4|2169
1618413600000|2021-04-14 15:20:00|6272.6|6269.8|6281.6|6278.8|6284.1|6281.3|6271.2|6268.4|1873
1618413900000|2021-04-14 15:25:00|6282.1|6279.3|6291.1|6288.3|6292.1|6289.3|6281.1|6278.3|1768
1618414200000|2021-04-14 15:30:00|6291.2|6288.4|6294.1|6291.3|6306.1|6303.3|6291.1|6288.3|6659
1618414500000|2021-04-14 15:35:00|6294.2|6291.4|6283.1|6280.3|6298.2|6295.4|6282.1|6279.3|1974
1618414800000|2021-04-14 15:40:00|6283.2|6280.4|6286.1|6283.3|6289.1|6286.3|6279.1|6276.3|2138
1618415100000|2021-04-14 15:45:00|6285.6|6282.8|6287.1|6284.3|6293.1|6290.3|6284.1|6281.3|2217
1618415400000|2021-04-14 15:50:00|6286.1|6283.3|6284.1|6281.3|6291.1|6288.3|6284.1|6281.3|1314
1618415700000|2021-04-14 15:55:00|6284.2|6281.4|6297.1|6294.3|6303.1|6300.3|6284.2|6281.4|2326
1618416000000|2021-04-14 16:00:00|6297.2|6294.4|6305.1|6302.3|6306.1|6303.3|6291.1|6288.3|2020
1618416300000|2021-04-14 16:05:00|6304.1|6301.3|6308.1|6305.3|6313.1|6310.3|6300.1|6297.3|3938
1618416600000|2021-04-14 16:10:00|6307.6|6304.8|6314.1|6311.3|6318.6|6315.8|6305.1|6302.3|2183
1618416900000|2021-04-14 16:15:00|6314.2|6311.4|6323.1|6320.3|6325.1|6322.3|6311.1|6308.3|2216
1618417200000|2021-04-14 16:20:00|6323.2|6320.4|6334.1|6331.3|6337.1|6334.3|6322.1|6319.3|2607
1618417500000|2021-04-14 16:25:00|6334.5|6331.7|6331.1|6328.3|6336.1|6333.3|6320.9|6318.1|5668
1618417800000|2021-04-14 16:30:00|6331|6328.2|6334|6331.2|6336.1|6333.3|6329.1|6326.3|2323
1618418100000|2021-04-14 16:35:00|6333.9|6331.1|6331.9|6329.1|6339.5|6336.7|6329.9|6327.1|1574
1618418400000|2021-04-14 16:40:00|6332|6329.2|6327.9|6325.1|6341.1|6338.3|6319.5|6316.7|2144
1618418700000|2021-04-14 16:45:00|6327.5|6324.7|6322.1|6319.3|6327.9|6325.1|6317.5|6314.7|1383
1618419000000|2021-04-14 16:50:00|6322.9|6320.1|6329.5|6326.7|6332.1|6329.3|6322.9|6320.1|965
1618419300000|2021-04-14 16:55:00|6329.1|6326.3|6330.1|6327.3|6334.1|6331.3|6328.9|6326.1|625
1618419600000|2021-04-14 17:00:00|6329.9|6327.1|6319.5|6316.7|6331|6328.2|6318.1|6315.3|1875
1618419900000|2021-04-14 17:05:00|6320.1|6317.3|6322.9|6320.1|6328.6|6325.8|6320|6317.2|927
1618420200000|2021-04-14 17:10:00|6323|6320.2|6331.5|6328.7|6332.1|6329.3|6321.9|6319.1|1071
1618420500000|2021-04-14 17:15:00|6331.9|6329.1|6339.9|6337.1|6342.9|6340.1|6331.5|6328.7|1808
1618420800000|2021-04-14 17:20:00|6339.1|6336.3|6339.5|6336.7|6343|6340.2|6336.1|6333.3|816
1618421100000|2021-04-14 17:25:00|6339.9|6337.1|6334.1|6331.3|6339.9|6337.1|6331.1|6328.3|943
1618421400000|2021-04-14 17:30:00|6334|6331.2|6348.5|6345.7|6350.9|6348.1|6332.6|6329.8|2446
1618421700000|2021-04-14 17:35:00|6347.9|6345.1|6349.1|6346.3|6351|6348.2|6343.9|6341.1|1332
1618422000000|2021-04-14 17:40:00|6348.5|6345.7|6324.1|6321.3|6349.1|6346.3|6320.1|6317.3|1877
1618422300000|2021-04-14 17:45:00|6324.5|6321.7|6335|6332.2|6337.5|6334.7|6324.5|6321.7|1670
1618422600000|2021-04-14 17:50:00|6334.8|6332|6334.5|6331.7|6338.1|6335.3|6332.1|6329.3|1015
1618422900000|2021-04-14 17:55:00|6335|6332.2|6332.5|6329.7|6341|6338.2|6329.5|6326.7|1474
1618423200000|2021-04-14 18:00:00|6333|6330.2|6324.5|6321.7|6336.1|6333.3|6317.1|6314.3|5713
1618423500000|2021-04-14 18:05:00|6325.1|6322.3|6329.5|6326.7|6331|6328.2|6317|6314.2|1382
1618423800000|2021-04-14 18:10:00|6330.1|6327.3|6324|6321.2|6330.5|6327.7|6320|6317.2|1769
1618424100000|2021-04-14 18:15:00|6324.1|6321.3|6322|6319.2|6330.1|6327.3|6317.5|6314.7|1487
1618424400000|2021-04-14 18:20:00|6322.1|6319.3|6319|6316.2|6326|6323.2|6316|6313.2|9505
1618424700000|2021-04-14 18:25:00|6318.8|6316|6324.5|6321.7|6327.1|6324.3|6310|6307|14875
1618425000000|2021-04-14 18:30:00|6325|6322.2|6306.4|6303.6|6325|6322.2|6305.8|6303|5980
1618425300000|2021-04-14 18:35:00|6306.8|6304|6311|6308.2|6315.8|6313|6306.4|6303.6|1453
1618425600000|2021-04-14 18:40:00|6312|6309.2|6319.5|6316.7|6320|6317.2|6311|6308.2|2972
1618425900000|2021-04-14 18:45:00|6319.4|6316.6|6312.1|6309.3|6319.4|6316.6|6312|6309.2|663
1618426200000|2021-04-14 18:50:00|6312|6309.2|6314|6311.2|6314.5|6311.7|6311|6308.2|527
1618426500000|2021-04-14 18:55:00|6313.1|6310.3|6302|6299.2|6313.5|6310.7|6298|6295.2|2057
1618426800000|2021-04-14 19:00:00|6301.9|6299.1|6299|6296.2|6302|6299.2|6296|6293.2|1077
1618427100000|2021-04-14 19:05:00|6298.9|6296.1|6293|6290.2|6301.5|6298.7|6291.1|6288.3|1426
1618427400000|2021-04-14 19:10:00|6292.9|6290.1|6290.5|6287.7|6295.5|6292.7|6290|6287.2|1501
1618427700000|2021-04-14 19:15:00|6290|6287.2|6295|6292.2|6297.8|6295|6290|6287.2|423
1618428000000|2021-04-14 19:20:00|6294.5|6291.7|6301|6298.2|6301|6298.2|6293|6290.2|461
1618428300000|2021-04-14 19:25:00|6302|6299.2|6301.1|6298.3|6302|6299.2|6299|6296.2|336
1618428600000|2021-04-14 19:30:00|6301|6298.2|6295.1|6292.3|6301.1|6298.3|6295.1|6292.3|534
1618428900000|2021-04-14 19:35:00|6295|6292.2|6294.5|6291.7|6295.1|6292.3|6291.1|6288.3|308
1618429200000|2021-04-14 19:40:00|6294.1|6291.3|6297|6294.2|6298|6295.2|6293|6290.2|412
1618429500000|2021-04-14 19:45:00|6297.1|6294.3|6299.1|6296.3|6301|6298.2|6294.1|6291.3|384
1618429800000|2021-04-14 19:50:00|6299|6296.2|6299.1|6296.3|6300.5|6297.7|6295.6|6292.8|315
1618430100000|2021-04-14 19:55:00|6299.5|6296.7|6299|6296.2|6303.1|6298.7|6296|6293.1|479
1618430400000|2021-04-14 20:00:00|6299.1|6296.3|6298.1|6295.3|6301.5|6298.7|6297.5|6294.7|332
1618430700000|2021-04-14 20:05:00|6298.5|6295.7|6299|6296.2|6299.1|6296.3|6296|6293.2|169
1618431000000|2021-04-14 20:10:00|6298.6|6295.8|6298.1|6295.3|6300.1|6297.3|6297|6294.1|185
1618431300000|2021-04-14 20:15:00|6298.5|6295.7|6299.5|6296.7|6300.1|6297.3|6296.2|6293.4|144
1618431600000|2021-04-14 20:20:00|6300|6297.2|6294|6291.2|6300|6297.2|6293.1|6290.3|135
1618431900000|2021-04-14 20:25:00|6293.9|6291.1|6294.5|6291.7|6296|6293.2|6293|6290.2|183
1618432200000|2021-04-14 20:30:00|6294.1|6291.3|6293.5|6290.7|6296.1|6293.3|6292.1|6289.3|120
1618432500000|2021-04-14 20:35:00|6293.1|6290.3|6291.1|6288.3|6293.5|6290.7|6291.1|6288.3|117
1618432800000|2021-04-14 20:40:00|6292|6289.2|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|102
1618433100000|2021-04-14 20:45:00|6292|6289.2|6287|6284.2|6292.1|6289.3|6282.2|6279.4|678
1618433400000|2021-04-14 20:50:00|6287.1|6284.3|6285.1|6282.3|6293.1|6287.7|6285.1|6282.3|407
1618433700000|2021-04-14 20:55:00|6285|6282.2|6281.6|6278.8|6286.1|6282.3|6280|6276.1|381
1618437600000|2021-04-14 22:00:00|6291.6|6288.8|6289|6286.2|6295.1|6292.3|6284.9|6280|533
1618437900000|2021-04-14 22:05:00|6289.1|6286.3|6289|6286.2|6292|6289.2|6288|6285.2|91
1618438200000|2021-04-14 22:10:00|6289.5|6286.7|6292.6|6289.8|6292.6|6289.8|6289|6286.2|46
1618438500000|2021-04-14 22:15:00|6292.5|6289.7|6297|6294.2|6299.6|6296.8|6292.5|6289.7|208
1618438800000|2021-04-14 22:20:00|6296.6|6293.8|6298.6|6295.8|6299.2|6296.3|6296.6|6293.8|99
1618439100000|2021-04-14 22:25:00|6299|6296.2|6295.5|6292.7|6299.6|6296.8|6295.5|6292.7|120
1618439400000|2021-04-14 22:30:00|6295.1|6292.3|6299.5|6296.7|6300|6297.2|6294.5|6291.7|298
1618439700000|2021-04-14 22:35:00|6299.1|6296.3|6298|6295.2|6299.5|6296.7|6295.6|6292.8|40
1618440000000|2021-04-14 22:40:00|6297.6|6294.8|6298|6295.2|6301.7|6298.3|6297.1|6294.3|108
1618440300000|2021-04-14 22:45:00|6298.1|6295.3|6295|6292.2|6298.1|6295.3|6294|6291.2|60
1618440600000|2021-04-14 22:50:00|6294|6291.2|6290.6|6287.8|6294|6291.2|6290.6|6287.8|146
1618440900000|2021-04-14 22:55:00|6291|6288.2|6292|6289.2|6292.1|6289.3|6289|6286.2|24
1618441200000|2021-04-14 23:00:00|6292.1|6289.3|6293.6|6290.8|6295.6|6292.8|6291.6|6288.8|48
1618441500000|2021-04-14 23:05:00|6292.9|6290.1|6289.6|6286.8|6293.7|6290.1|6289|6283.7|89
1618441800000|2021-04-14 23:10:00|6290.1|6287.3|6290.9|6288.1|6291.4|6288.6|6289.6|6286.8|84
1618442100000|2021-04-14 23:15:00|6291.4|6288.6|6289.9|6287.1|6291.9|6289.1|6289.9|6287.1|39
1618442400000|2021-04-14 23:20:00|6289.4|6286.6|6286.9|6284.1|6289.9|6287.1|6286.9|6284.1|43
1618442700000|2021-04-14 23:25:00|6286.4|6283.6|6283.9|6281.1|6286.4|6283.6|6283|6280.2|59
1618443000000|2021-04-14 23:30:00|6283.1|6280.3|6284|6281.2|6284.4|6281.6|6281|6278.2|79
1618443300000|2021-04-14 23:35:00|6283.9|6281.1|6286.4|6283.6|6287|6284.2|6283|6280.2|66
1618443600000|2021-04-14 23:40:00|6286.3|6283.5|6286.4|6283.6|6287.9|6285.1|6285|6282.2|25
1618443900000|2021-04-14 23:45:00|6285.9|6283.1|6284.4|6281.6|6286.4|6283.6|6283|6280.2|42
1618444200000|2021-04-14 23:50:00|6284.6|6281.8|6288.5|6285.7|6290|6287.2|6284.6|6281.8|67
1618444500000|2021-04-14 23:55:00|6288.9|6286.1|6296|6293.2|6298|6295.2|6286.9|6284.1|270
1618444800000|2021-04-15 00:00:00|6295.9|6293.1|6294|6291.2|6303.4|6300.6|6291|6288.2|628
1618445100000|2021-04-15 00:05:00|6294.4|6291.6|6297.4|6294.6|6300|6297.2|6294|6291.2|118
1618445400000|2021-04-15 00:10:00|6297|6294.2|6290.4|6287.6|6297|6294.2|6289.9|6287.1|182
1618445700000|2021-04-15 00:15:00|6290.5|6287.7|6287.6|6284.8|6293.4|6290.6|6287.4|6284.6|418
1618446000000|2021-04-15 00:20:00|6288|6285.2|6281.5|6278.7|6288.4|6285.6|6280.4|6277.6|281
1618446300000|2021-04-15 00:25:00|6281|6278.2|6280.5|6277.7|6284.9|6282.1|6280.5|6277.7|125
1618446600000|2021-04-15 00:30:00|6281|6278.2|6283.5|6280.7|6284.9|6282.1|6281|6278.2|214
1618446900000|2021-04-15 00:35:00|6283.9|6281.1|6283|6280.2|6286|6283.2|6282|6279.2|232
1618447200000|2021-04-15 00:40:00|6283.5|6280.7|6284|6281.2|6285|6282.2|6283|6280.2|132
1618447500000|2021-04-15 00:45:00|6284.5|6281.7|6286|6283.2|6287|6284.2|6283|6280.2|109
1618447800000|2021-04-15 00:50:00|6286.5|6283.7|6285|6282.2|6287|6284.2|6285|6282.2|59
1618448100000|2021-04-15 00:55:00|6285.4|6282.6|6283|6280.2|6287|6284.2|6282.9|6280.1|65
1618448400000|2021-04-15 01:00:00|6282.5|6279.7|6280.5|6277.7|6285|6282.2|6278|6275.2|306
1618448700000|2021-04-15 01:05:00|6280|6277.2|6279|6276.2|6284|6281.2|6278.5|6275.7|209
1618449000000|2021-04-15 01:10:00|6279.5|6276.7|6281.5|6278.7|6283|6280.2|6279|6276.2|160
1618449300000|2021-04-15 01:15:00|6282|6279.2|6289.5|6286.7|6294|6291.2|6280.1|6277.3|483
1618449600000|2021-04-15 01:20:00|6290|6287.2|6293.5|6290.7|6298.5|6295.7|6289.5|6286.7|356
1618449900000|2021-04-15 01:25:00|6293.6|6290.8|6298.5|6295.7|6299|6296.2|6291.5|6288.7|224
1618450200000|2021-04-15 01:30:00|6298|6295.2|6301|6298.2|6308.5|6305.7|6297|6294.2|504
1618450500000|2021-04-15 01:35:00|6301.1|6298.3|6299.5|6296.7|6308.5|6305.7|6298.9|6296.1|547
1618450800000|2021-04-15 01:40:00|6299.9|6297.1|6296.4|6293.6|6300.9|6298.1|6289.9|6287.1|610
1618451100000|2021-04-15 01:45:00|6296.5|6293.7|6296|6293.2|6298|6295.2|6288.5|6285.7|168
1618451400000|2021-04-15 01:50:00|6295.5|6292.7|6292.5|6289.7|6295.5|6292.7|6291.5|6288.7|93
1618451700000|2021-04-15 01:55:00|6292.9|6290.1|6296.5|6293.7|6300.9|6298.1|6292|6289.2|145
1618452000000|2021-04-15 02:00:00|6296.9|6294.1|6305.5|6302.7|6306.5|6303.7|6295|6292.2|203
1618452300000|2021-04-15 02:05:00|6306|6303.2|6301.5|6298.7|6306|6303.2|6299.9|6297.1|167
1618452600000|2021-04-15 02:10:00|6301.4|6298.6|6309.4|6306.6|6311.9|6309.1|6299.5|6296.7|308
1618452900000|2021-04-15 02:15:00|6309.5|6306.7|6310.5|6307.7|6311.5|6308.7|6306.5|6303.7|241
1618453200000|2021-04-15 02:20:00|6310.4|6307.6|6305.9|6303.1|6310.9|6308.1|6302.9|6300.1|198
1618453500000|2021-04-15 02:25:00|6305.5|6302.7|6303.9|6301.1|6305.5|6302.7|6303|6300.2|88
1618453800000|2021-04-15 02:30:00|6303.5|6300.7|6312.5|6309.7|6313|6310.2|6302.9|6300.1|261
1618454100000|2021-04-15 02:35:00|6312.9|6310.1|6310.9|6308.1|6314.9|6312.1|6310.9|6308.1|237
1618454400000|2021-04-15 02:40:00|6310.5|6307.7|6309.5|6306.7|6313.5|6310.7|6308.9|6306.1|124
1618454700000|2021-04-15 02:45:00|6309.4|6306.6|6312|6309.2|6314.9|6312.1|6308.5|6305.7|266
1618455000000|2021-04-15 02:50:00|6312.9|6310.1|6315|6312.2|6315.9|6313.1|6312|6309.2|153
1618455300000|2021-04-15 02:55:00|6314.9|6312.1|6314|6311.2|6316|6313.2|6311.5|6308.7|120
1618455600000|2021-04-15 03:00:00|6314.5|6311.7|6315.9|6313.1|6316.5|6313.7|6312|6309.2|117
1618455900000|2021-04-15 03:05:00|6315.5|6312.7|6330|6327.2|6330.9|6328.1|6315.5|6312.7|913
1618456200000|2021-04-15 03:10:00|6330.2|6327.4|6331|6328.2|6333.9|6331.1|6326.9|6324.1|390
1618456500000|2021-04-15 03:15:00|6331.5|6328.7|6329|6326.2|6332|6329.2|6323|6320.2|304
1618456800000|2021-04-15 03:20:00|6328.5|6325.7|6329.9|6327.1|6330.5|6327.7|6324.9|6322.1|165
1618457100000|2021-04-15 03:25:00|6330.4|6327.6|6327.5|6324.7|6333.5|6330.7|6326.5|6323.7|146
1618457400000|2021-04-15 03:30:00|6327.9|6325.1|6324|6321.2|6328|6325.2|6322.9|6320.1|158
1618457700000|2021-04-15 03:35:00|6323.9|6321.1|6325.5|6322.7|6325.9|6323.1|6323.5|6320.7|57
1618458000000|2021-04-15 03:40:00|6325.4|6322.6|6323.9|6321.1|6326.9|6324.1|6323.5|6320.7|88
1618458300000|2021-04-15 03:45:00|6323.5|6320.7|6324.5|6321.7|6325|6322.2|6320.9|6318.1|286
1618458600000|2021-04-15 03:50:00|6324.4|6321.6|6322.9|6320.1|6324.9|6322.1|6321.9|6319.1|97
1618458900000|2021-04-15 03:55:00|6322.5|6319.7|6320|6317.2|6323|6320.2|6317|6314.2|100
1618459200000|2021-04-15 04:00:00|6319|6316.2|6319.4|6316.6|6320|6317.2|6315|6312.2|158
1618459500000|2021-04-15 04:05:00|6319|6316.2|6318|6315.2|6320|6317.2|6316|6313.2|62
1618459800000|2021-04-15 04:10:00|6317.9|6315.1|6317.1|6314.3|6318.5|6315.7|6316|6313.2|73
1618460100000|2021-04-15 04:15:00|6317|6314.2|6319.9|6317.1|6320.5|6317.7|6317|6314.2|121
1618460400000|2021-04-15 04:20:00|6319.5|6316.7|6320.5|6317.7|6320.9|6318.1|6316.5|6313.7|53
1618460700000|2021-04-15 04:25:00|6320.6|6317.8|6318.9|6316.1|6323.9|6321.1|6318.1|6315.3|110
1618461000000|2021-04-15 04:30:00|6318.1|6315.3|6316.1|6313.3|6318.9|6316.1|6315.5|6312.7|67
1618461300000|2021-04-15 04:35:00|6316.5|6313.7|6315.9|6313.1|6317.5|6314.7|6315.1|6312.3|63
1618461600000|2021-04-15 04:40:00|6316|6313.2|6315.9|6313.1|6318.1|6315.3|6315.1|6312.3|36
1618461900000|2021-04-15 04:45:00|6316|6313.2|6311.5|6308.7|6317.5|6314.7|6305.9|6303.1|678
1618462200000|2021-04-15 04:50:00|6311.9|6309.1|6310.9|6308.1|6311.9|6309.1|6309.9|6307.1|48
1618462500000|2021-04-15 04:55:00|6311.4|6308.6|6313.5|6310.7|6314.4|6311.6|6309.9|6307.1|92
1618462800000|2021-04-15 05:00:00|6312.9|6310.1|6307.9|6305.1|6313|6310.2|6304.9|6302.1|227
1618463100000|2021-04-15 05:05:00|6308.1|6305.3|6310.9|6308.1|6314.9|6312.1|6305.9|6303.1|166
1618463400000|2021-04-15 05:10:00|6311.9|6309.1|6311.9|6309.1|6314.9|6312.1|6310.5|6307.7|134
1618463700000|2021-04-15 05:15:00|6312|6309.2|6309.9|6307.1|6314.9|6312.1|6309.9|6307.1|67
1618464000000|2021-04-15 05:20:00|6310.1|6307.3|6309.5|6306.7|6310.9|6308.1|6305.9|6303.1|97
1618464300000|2021-04-15 05:25:00|6309.4|6306.6|6309.5|6306.7|6312.1|6309.3|6308.9|6306.1|66
1618464600000|2021-04-15 05:30:00|6309|6306.2|6317.5|6314.7|6319.1|6316.3|6307.5|6304.7|242
1618464900000|2021-04-15 05:35:00|6317.6|6314.8|6318.5|6315.7|6321.6|6318.8|6317.1|6314.3|167
1618465200000|2021-04-15 05:40:00|6318.9|6316.1|6314.1|6311.3|6320.1|6317.3|6313.1|6310.3|225
1618465500000|2021-04-15 05:45:00|6313.5|6310.7|6321.1|6318.3|6322.1|6319.3|6312|6309.2|214
1618465800000|2021-04-15 05:50:00|6321|6318.2|6320.1|6317.3|6323|6320.2|6315.9|6313.1|176
1618466100000|2021-04-15 05:55:00|6320|6317.2|6321.9|6319.1|6322.5|6319.7|6318|6315.2|57
1618466400000|2021-04-15 06:00:00|6321.5|6318.7|6325.6|6322.8|6328.1|6325.3|6321|6318.2|453
1618466700000|2021-04-15 06:05:00|6325.5|6322.7|6326.5|6323.7|6331|6327.8|6324|6321|328
1618467000000|2021-04-15 06:10:00|6326.1|6323.3|6321|6318.2|6326.1|6323.3|6319.9|6317.1|211
1618467300000|2021-04-15 06:15:00|6321.4|6318.6|6327.5|6324.7|6330|6327.2|6317.5|6314.7|3984
1618467600000|2021-04-15 06:20:00|6327.1|6324.3|6327|6324.2|6331|6328.2|6326|6323.2|152
1618467900000|2021-04-15 06:25:00|6326.5|6323.7|6320|6317.2|6326.5|6323.7|6319.5|6316.7|178
1618468200000|2021-04-15 06:30:00|6320.1|6317.3|6322.6|6319.8|6325|6322.2|6318.1|6315.3|267
1618468500000|2021-04-15 06:35:00|6323|6320.2|6325.1|6322.3|6326.1|6323.3|6322|6319.2|117
1618468800000|2021-04-15 06:40:00|6326.1|6323.3|6334|6331.2|6335.1|6332.3|6325.1|6322.3|523
1618469100000|2021-04-15 06:45:00|6334.5|6331.7|6351.1|6348.3|6355|6352.2|6334|6331.2|1437
1618469400000|2021-04-15 06:50:00|6350.6|6347.8|6343.1|6340.3|6355.1|6352.3|6342.1|6339.3|830
1618469700000|2021-04-15 06:55:00|6343|6340.2|6335.5|6332.7|6344|6341.2|6334|6331.2|489
1618470000000|2021-04-15 07:00:00|6335.1|6332.3|6329.1|6326.3|6338.1|6335.3|6320.5|6317.7|1140
1618470300000|2021-04-15 07:05:00|6329|6326.2|6315.1|6312.3|6329.1|6326.3|6311|6308.2|944
1618470600000|2021-04-15 07:10:00|6315|6312.2|6312.5|6309.7|6323.5|6320.7|6308|6305.2|739
1618470900000|2021-04-15 07:15:00|6312.1|6309.3|6317.1|6314.3|6318|6315.2|6311.1|6308.3|382
1618471200000|2021-04-15 07:20:00|6317.5|6314.7|6324|6321.2|6324.5|6321.7|6315|6312.2|534
1618471500000|2021-04-15 07:25:00|6323.6|6320.8|6318.6|6315.8|6325.1|6322.3|6315.1|6312.3|351
1618471800000|2021-04-15 07:30:00|6318.5|6315.7|6319.1|6316.3|6321.5|6318.7|6309|6306.2|693
1618472100000|2021-04-15 07:35:00|6318.6|6315.8|6307.5|6304.7|6322.5|6319.7|6305|6302.2|680
1618472400000|2021-04-15 07:40:00|6307.1|6304.3|6307.5|6304.7|6312|6309.2|6302.1|6299.3|2773
1618472700000|2021-04-15 07:45:00|6306.6|6303.8|6303.1|6300.3|6314.5|6311.7|6301|6298.2|522
1618473000000|2021-04-15 07:50:00|6304.1|6301.3|6300|6297.2|6306.5|6303.7|6296.5|6293.7|690
1618473300000|2021-04-15 07:55:00|6299.5|6296.7|6299|6296.2|6302|6299.2|6296.1|6293.3|536
1618473600000|2021-04-15 08:00:00|6300|6297.2|6300.5|6297.7|6302|6299.2|6292.1|6289.3|771
1618473900000|2021-04-15 08:05:00|6300.1|6297.3|6300|6297.2|6301.1|6298.3|6293.5|6290.7|312
1618474200000|2021-04-15 08:10:00|6300.1|6297.3|6290|6287.2|6307|6304.2|6286.5|6283.7|859
1618474500000|2021-04-15 08:15:00|6289.5|6286.7|6289|6286.2|6295.1|6292.3|6285.5|6282.7|749
1618474800000|2021-04-15 08:20:00|6288.5|6285.7|6284.5|6281.7|6289.5|6286.7|6284|6281.2|466
1618475100000|2021-04-15 08:25:00|6284.6|6281.8|6275|6272.2|6286.1|6283.3|6262|6259.2|1899
1618475400000|2021-04-15 08:30:00|6274|6271.2|6288.1|6285.3|6290.1|6287.3|6273.1|6270.3|1665
1618475700000|2021-04-15 08:35:00|6289|6286.2|6302.1|6299.3|6302.9|6300.1|6288|6285.2|979
1618476000000|2021-04-15 08:40:00|6302|6299.2|6303|6300.2|6307|6304.2|6297.1|6294.3|675
1618476300000|2021-04-15 08:45:00|6303.1|6300.3|6294.5|6291.7|6304.5|6301.7|6292.1|6289.3|589
1618476600000|2021-04-15 08:50:00|6295|6292.2|6300|6297.2|6301|6298.2|6293|6290.2|439
1618476900000|2021-04-15 08:55:00|6300.2|6297.4|6301.5|6298.7|6305|6302.2|6298.1|6295.3|515
1618477200000|2021-04-15 09:00:00|6301|6298.2|6312|6309.2|6313.5|6310.7|6296.1|6293.3|718
1618477500000|2021-04-15 09:05:00|6312.1|6309.3|6296.5|6293.7|6313.5|6310.7|6295|6292.2|620
1618477800000|2021-04-15 09:10:00|6297|6294.2|6295.5|6292.7|6301.9|6299.1|6289|6286.2|574
1618478100000|2021-04-15 09:15:00|6295.1|6292.3|6290|6287.2|6301.5|6298.7|6287.1|6284.3|494
1618478400000|2021-04-15 09:20:00|6290.4|6287.6|6288.5|6285.7|6295|6292.2|6287|6284.2|315
1618478700000|2021-04-15 09:25:00|6289|6286.2|6294|6291.2|6294.1|6291.3|6285|6282.2|330
1618479000000|2021-04-15 09:30:00|6293.5|6290.7|6290.4|6287.6|6294|6291.2|6288.5|6285.7|143
1618479300000|2021-04-15 09:35:00|6290|6287.2|6292|6289.2|6295|6292.2|6290|6287.2|214
1618479600000|2021-04-15 09:40:00|6292.1|6289.3|6295.5|6292.7|6302.5|6299.7|6292.1|6289.3|445
1618479900000|2021-04-15 09:45:00|6295|6292.2|6290.5|6287.7|6296|6293.2|6288.4|6285.6|283
1618480200000|2021-04-15 09:50:00|6290|6287.2|6285.5|6282.7|6291|6288.2|6283.1|6280.3|322
1618480500000|2021-04-15 09:55:00|6285.1|6282.3|6292.5|6289.7|6296|6293.2|6285|6282.2|244
1618480800000|2021-04-15 10:00:00|6292|6289.2|6296|6293.2|6297|6294.2|6290.1|6287.3|798
1618481100000|2021-04-15 10:05:00|6295|6292.2|6287|6284.2|6297|6294.2|6284.1|6281.3|261
1618481400000|2021-04-15 10:10:00|6286.5|6283.7|6279|6276.2|6288|6285.2|6278|6275.2|468
1618481700000|2021-04-15 10:15:00|6279.1|6276.3|6283|6280.2|6283.1|6280.3|6279|6276.2|189
1618482000000|2021-04-15 10:20:00|6283.1|6280.3|6278|6275.2|6283.1|6280.3|6277.1|6274.3|316
1618482300000|2021-04-15 10:25:00|6277.6|6274.8|6287|6284.2|6287.4|6284.6|6277|6274.2|540
1618482600000|2021-04-15 10:30:00|6287.5|6284.7|6293|6290.2|6295|6292.2|6284.6|6281.8|542
1618482900000|2021-04-15 10:35:00|6292|6289.2|6289|6286.2|6293|6290.2|6289|6286.2|192
1618483200000|2021-04-15 10:40:00|6288.6|6285.8|6296.6|6293.8|6299|6296.2|6286|6283.2|348
1618483500000|2021-04-15 10:45:00|6296.1|6293.3|6292.6|6289.8|6296.6|6293.8|6292|6289.2|204
1618483800000|2021-04-15 10:50:00|6292.5|6289.7|6304.6|6301.8|6306.1|6303.3|6291|6288.2|414
1618484100000|2021-04-15 10:55:00|6304.4|6301.6|6307|6304.2|6309|6306.2|6301.6|6298.8|373
1618484400000|2021-04-15 11:00:00|6306.6|6303.8|6314|6311.2|6318|6315.2|6304.6|6301.8|513
1618484700000|2021-04-15 11:05:00|6313.6|6310.8|6311|6308.2|6314|6311.2|6307|6304.2|329
1618485000000|2021-04-15 11:10:00|6311.1|6308.3|6309|6306.2|6311.6|6308.8|6306.6|6303.8|209
1618485300000|2021-04-15 11:15:00|6309.1|6306.3|6313.1|6310.3|6314|6311.2|6305|6302.2|445
1618485600000|2021-04-15 11:20:00|6313.4|6310.6|6305.6|6302.8|6315|6312.2|6304|6301.2|356
1618485900000|2021-04-15 11:25:00|6306|6303.2|6310.1|6307.3|6311.1|6308.3|6306|6303.2|265
1618486200000|2021-04-15 11:30:00|6310.6|6307.8|6304.1|6301.3|6310.6|6307.8|6304|6301.2|222
1618486500000|2021-04-15 11:35:00|6304|6301.2|6315|6312.2|6316.1|6313.3|6303|6300.2|413
1618486800000|2021-04-15 11:40:00|6315.1|6312.3|6308.1|6305.3|6315.1|6312.3|6305.1|6302.3|1163
1618487100000|2021-04-15 11:45:00|6307.1|6304.3|6307.6|6304.8|6308.6|6305.8|6301|6298.2|227
1618487400000|2021-04-15 11:50:00|6307.1|6304.3|6309|6306.2|6309.1|6306.3|6306|6303.2|138
1618487700000|2021-04-15 11:55:00|6309.1|6306.3|6306.6|6303.8|6314.1|6311.3|6305|6302.2|273
1618488000000|2021-04-15 12:00:00|6306.1|6303.3|6307.6|6304.8|6312|6309.2|6304.6|6301.8|279
1618488300000|2021-04-15 12:05:00|6307.7|6304.9|6302|6299.2|6313.6|6310.8|6301|6298.2|674
1618488600000|2021-04-15 12:10:00|6301.6|6298.8|6283.1|6280.3|6302|6299.2|6280|6277.2|2056
1618488900000|2021-04-15 12:15:00|6283|6280.2|6286.6|6283.8|6291.6|6288.8|6280.1|6277.3|984
1618489200000|2021-04-15 12:20:00|6286.1|6283.3|6288.1|6285.3|6290|6287.2|6281|6278.2|984
1618489500000|2021-04-15 12:25:00|6288|6285.2|6289.5|6286.7|6289.5|6286.7|6280.1|6277.3|388
1618489800000|2021-04-15 12:30:00|6289|6286.2|6281.6|6278.8|6293.2|6289.9|6278|6275.2|715
1618490100000|2021-04-15 12:35:00|6282|6279.2|6277.1|6274.3|6284.6|6281.8|6273.1|6270.3|755
1618490400000|2021-04-15 12:40:00|6277|6274.2|6284.1|6281.3|6284.1|6281.3|6276.1|6273.3|715
1618490700000|2021-04-15 12:45:00|6284.6|6281.8|6293|6290.2|6294|6291.2|6282.1|6279.3|679
1618491000000|2021-04-15 12:50:00|6292.1|6289.3|6291.6|6288.8|6294|6291.2|6288.1|6285.3|356
1618491300000|2021-04-15 12:55:00|6291.1|6288.3|6299.1|6296.3|6302.1|6299.3|6290.1|6287.3|713
1618491600000|2021-04-15 13:00:00|6299.6|6296.8|6284|6281.2|6306|6303.2|6278|6275.2|3024
1618491900000|2021-04-15 13:05:00|6283|6280.2|6285|6282.2|6288|6285.2|6271|6268.2|2019
1618492200000|2021-04-15 13:10:00|6284.1|6281.3|6297.1|6294.3|6300|6297.2|6282|6279.2|2301
1618492500000|2021-04-15 13:15:00|6297|6294.2|6295|6292.2|6302.6|6299.8|6291.6|6288.8|1705
1618492800000|2021-04-15 13:20:00|6295.1|6292.3|6299.1|6296.3|6301.1|6298.3|6289.1|6286.3|985
1618493100000|2021-04-15 13:25:00|6299|6296.2|6299|6296.2|6304.6|6301.8|6296|6293.2|930
1618493400000|2021-04-15 13:30:00|6299.1|6296.3|6281.1|6278.3|6299.5|6296.7|6275|6272.2|2746
1618493700000|2021-04-15 13:35:00|6282|6279.2|6285|6282.2|6292.1|6289.3|6274|6271.2|1873
1618494000000|2021-04-15 13:40:00|6284.1|6281.3|6280|6277.2|6285|6282.2|6272|6269.2|1904
1618494300000|2021-04-15 13:45:00|6279.1|6276.3|6285|6282.2|6291|6288.2|6278.1|6275.3|2926
1618494600000|2021-04-15 13:50:00|6285.1|6282.3|6283|6280.2|6292|6289.2|6280.6|6277.8|1043
1618494900000|2021-04-15 13:55:00|6282.1|6279.3|6289|6286.2|6300|6297.2|6282.1|6279.3|1421
1618495200000|2021-04-15 14:00:00|6289.1|6286.3|6311|6308.2|6311.6|6308.8|6286.6|6283.8|4074
1618495500000|2021-04-15 14:05:00|6311.1|6308.3|6316.1|6313.3|6316.1|6313.3|6299|6296.2|2977
1618495800000|2021-04-15 14:10:00|6316.7|6313.9|6328.1|6325.3|6329.1|6326.3|6316.3|6313.5|2547
1618496100000|2021-04-15 14:15:00|6328.3|6325.5|6345.7|6342.9|6347.1|6344.3|6326.1|6323.3|2548
1618496400000|2021-04-15 14:20:00|6346.1|6343.3|6339.1|6336.3|6348.1|6345.3|6334.1|6331.3|4156
1618496700000|2021-04-15 14:25:00|6338.6|6335.8|6341.3|6338.5|6343.1|6340.3|6329.7|6326.9|3222
1618497000000|2021-04-15 14:30:00|6341.2|6338.4|6332.6|6329.8|6347.1|6344.3|6330.7|6327.9|1447
1618497300000|2021-04-15 14:35:00|6332.1|6329.3|6337.6|6334.8|6342.1|6339.3|6331.2|6328.4|1060
1618497600000|2021-04-15 14:40:00|6337.1|6334.3|6346.1|6343.3|6350.3|6347.5|6337.1|6334.3|1092
1618497900000|2021-04-15 14:45:00|6347.1|6344.3|6339.1|6336.3|6351.1|6348.3|6335.7|6332.9|958
1618498200000|2021-04-15 14:50:00|6339.3|6336.5|6330.2|6327.4|6341.3|6338.5|6330.2|6327.4|987
1618498500000|2021-04-15 14:55:00|6330.3|6327.5|6333.2|6330.4|6337.3|6334.5|6329.2|6326.4|815
1618498800000|2021-04-15 15:00:00|6333.3|6330.5|6327.2|6324.4|6340.2|6337.4|6325.2|6322.4|1764
1618499100000|2021-04-15 15:05:00|6327.7|6324.9|6321.2|6318.4|6330.3|6327.5|6320.2|6317.4|1472
1618499400000|2021-04-15 15:10:00|6320.3|6317.5|6322.2|6319.4|6328.3|6325.5|6319.2|6316.4|762
1618499700000|2021-04-15 15:15:00|6321.3|6318.5|6312.1|6309.3|6322.2|6319.4|6309|6306.2|3627
1618500000000|2021-04-15 15:20:00|6312.2|6309.4|6312.6|6309.8|6318|6315.2|6310.6|6307.8|918
1618500300000|2021-04-15 15:25:00|6313|6310.2|6306.2|6303.4|6316.6|6313.8|6302.2|6299.4|1628
1618500600000|2021-04-15 15:30:00|6306.1|6303.3|6305.2|6302.4|6306.2|6303.4|6295.6|6292.8|1851
1618500900000|2021-04-15 15:35:00|6306.2|6303.4|6311.6|6308.8|6315.9|6313.1|6305.6|6302.8|993
1618501200000|2021-04-15 15:40:00|6311.1|6308.3|6315.1|6312.3|6315.6|6312.8|6299.2|6296.4|1211
1618501500000|2021-04-15 15:45:00|6314.1|6311.3|6313.1|6310.3|6319.1|6316.3|6312.6|6309.8|954
1618501800000|2021-04-15 15:50:00|6313.2|6310.4|6319.1|6316.3|6320.2|6317.4|6312.2|6309.4|615
1618502100000|2021-04-15 15:55:00|6318.7|6315.9|6321.6|6318.8|6324.6|6321.8|6313.2|6310.4|1136
1618502400000|2021-04-15 16:00:00|6321.2|6318.4|6318.6|6315.8|6322.2|6319.4|6314.2|6311.4|970
1618502700000|2021-04-15 16:05:00|6318.2|6315.4|6320.2|6317.4|6323.1|6320.3|6318.2|6315.4|560
1618503000000|2021-04-15 16:10:00|6321.1|6318.3|6319.2|6316.4|6323.1|6320.3|6316.6|6313.8|1003
1618503300000|2021-04-15 16:15:00|6319.6|6316.8|6336.2|6333.4|6337.2|6334.4|6319.6|6316.8|1495
1618503600000|2021-04-15 16:20:00|6336.3|6333.5|6331.2|6328.4|6337.2|6334.4|6330.3|6327.5|576
1618503900000|2021-04-15 16:25:00|6330.3|6327.5|6334.7|6331.9|6336.2|6333.4|6330.3|6327.5|819
1618504200000|2021-04-15 16:30:00|6334.3|6331.5|6334.2|6331.4|6338.2|6335.4|6332.3|6329.5|539
1618504500000|2021-04-15 16:35:00|6334.3|6331.5|6331.2|6328.4|6340.2|6337.4|6329.3|6326.5|635
1618504800000|2021-04-15 16:40:00|6331.3|6328.5|6329.2|6326.4|6335.2|6332.4|6324.3|6321.5|841
1618505100000|2021-04-15 16:45:00|6330.1|6327.3|6334.2|6331.4|6336.3|6333.5|6329.2|6326.4|650
1618505400000|2021-04-15 16:50:00|6334.3|6331.5|6340.3|6337.5|6343.8|6341|6334.2|6331.4|4678
1618505700000|2021-04-15 16:55:00|6339.4|6336.6|6335.2|6332.4|6341.3|6338.5|6332.2|6329.4|1623
1618506000000|2021-04-15 17:00:00|6335.3|6332.5|6339.2|6336.4|6340.3|6337.5|6333.3|6330.5|320
1618506300000|2021-04-15 17:05:00|6339.3|6336.5|6336.2|6333.4|6342.2|6339.4|6333.2|6330.4|490
1618506600000|2021-04-15 17:10:00|6335.7|6332.9|6339.2|6336.4|6339.2|6336.4|6333.3|6330.5|882
1618506900000|2021-04-15 17:15:00|6339.3|6336.5|6340.3|6337.5|6341.3|6338.5|6336.3|6333.5|1725
1618507200000|2021-04-15 17:20:00|6340.4|6337.6|6342.3|6339.5|6343.3|6340.5|6339.3|6336.5|1884
1618507500000|2021-04-15 17:25:00|6343.3|6340.5|6343.3|6340.5|6344.3|6341.5|6339.3|6336.5|903
1618507800000|2021-04-15 17:30:00|6343.2|6340.4|6344.4|6341.6|6346.4|6343.6|6342.3|6339.5|887
1618508100000|2021-04-15 17:35:00|6345.3|6342.5|6342.3|6339.5|6348.4|6345.6|6341.4|6338.6|873
1618508400000|2021-04-15 17:40:00|6342.4|6339.6|6339.3|6336.5|6344.4|6341.6|6335.4|6332.6|783
1618508700000|2021-04-15 17:45:00|6339.8|6337|6349.8|6347|6350.3|6347.5|6339.3|6336.5|1708
1618509000000|2021-04-15 17:50:00|6349.4|6346.6|6351.4|6348.6|6352.4|6349.6|6345.4|6342.6|636
1618509300000|2021-04-15 17:55:00|6351.8|6349|6359.3|6356.5|6362.4|6359.6|6351.4|6348.6|2866
1618509600000|2021-04-15 18:00:00|6359.4|6356.6|6358.4|6355.6|6360.5|6357.7|6354.4|6351.6|1956
1618509900000|2021-04-15 18:05:00|6358.5|6355.7|6339.4|6336.6|6359.5|6356.7|6337.4|6334.6|1543
1618510200000|2021-04-15 18:10:00|6340.3|6337.5|6346.4|6343.6|6347.4|6344.6|6333.9|6331.1|2160
1618510500000|2021-04-15 18:15:00|6346.8|6344|6340.4|6337.6|6348.8|6346|6336.4|6333.6|1210
1618510800000|2021-04-15 18:20:00|6339.9|6337.1|6343.3|6340.5|6343.4|6340.6|6336.4|6333.6|1076
1618511100000|2021-04-15 18:25:00|6342.8|6340|6349.4|6346.6|6355.4|6352.6|6337.4|6334.6|8702
1618511400000|2021-04-15 18:30:00|6348.4|6345.6|6339.8|6337|6349.3|6346.5|6338.3|6335.5|2239
1618511700000|2021-04-15 18:35:00|6339.4|6336.6|6336.3|6333.5|6340.3|6337.5|6336.3|6333.5|2445
1618512000000|2021-04-15 18:40:00|6336.7|6333.9|6340.3|6337.5|6341.2|6338.4|6336.2|6333.4|568
1618512300000|2021-04-15 18:45:00|6339.8|6337|6339.2|6336.4|6340.3|6337.5|6338.2|6335.4|1031
1618512600000|2021-04-15 18:50:00|6339.3|6336.5|6339.3|6336.5|6340.3|6337.5|6338.3|6335.5|237
1618512900000|2021-04-15 18:55:00|6339.7|6336.9|6336.3|6333.5|6340.3|6337.5|6336.3|6333.5|207
1618513200000|2021-04-15 19:00:00|6336.7|6333.9|6337.3|6334.5|6340.2|6337.4|6336.3|6333.5|265
1618513500000|2021-04-15 19:05:00|6338.3|6335.5|6338.7|6335.9|6339.3|6336.5|6336.2|6333.4|135
1618513800000|2021-04-15 19:10:00|6339.3|6336.5|6337.3|6334.5|6339.3|6336.5|6336.3|6333.5|150
1618514100000|2021-04-15 19:15:00|6337.2|6334.4|6339.3|6336.5|6340.3|6337.5|6336.3|6333.5|216
1618514400000|2021-04-15 19:20:00|6339.7|6336.9|6336.3|6333.5|6340.3|6337.5|6335.3|6332.5|222
1618514700000|2021-04-15 19:25:00|6336.7|6333.9|6337.3|6334.5|6338.2|6335.4|6334.3|6331.5|227
1618515000000|2021-04-15 19:30:00|6337.7|6334.9|6341.3|6338.5|6342.2|6339.4|6337.7|6334.9|476
1618515300000|2021-04-15 19:35:00|6341.2|6338.4|6341.2|6338.4|6342.2|6339.4|6339.3|6336.5|264
1618515600000|2021-04-15 19:40:00|6341.3|6338.5|6343.3|6340.5|6344.8|6342|6340.7|6337.9|354
1618515900000|2021-04-15 19:45:00|6343.2|6340.4|6343.3|6340.5|6344.2|6341.4|6342.2|6339.4|1013
1618516200000|2021-04-15 19:50:00|6342.3|6339.5|6339.2|6336.4|6343.2|6340.4|6338.3|6335.5|286
1618516500000|2021-04-15 19:55:00|6339.3|6336.5|6341.3|6338.5|6341.7|6338.9|6338.3|6335.5|216
1618516800000|2021-04-15 20:00:00|6341.2|6338.4|6344.2|6341.4|6345.2|6342.4|6340.3|6337.5|269
1618517100000|2021-04-15 20:05:00|6343.3|6340.5|6343.3|6340.5|6344.3|6341.5|6343.2|6340.4|36
1618517400000|2021-04-15 20:10:00|6343.2|6340.4|6341.3|6338.5|6344.3|6341.5|6341.2|6338.4|53
1618517700000|2021-04-15 20:15:00|6341.8|6339|6341.2|6338.4|6343.3|6340.5|6339.2|6336.4|867
1618518000000|2021-04-15 20:20:00|6341.3|6338.5|6342.3|6339.5|6342.3|6339.5|6341.2|6338.4|42
1618518300000|2021-04-15 20:25:00|6342.7|6339.9|6344.2|6341.4|6344.3|6341.5|6342.3|6339.5|53
1618518600000|2021-04-15 20:30:00|6343.8|6341|6342.3|6339.5|6344.3|6341.5|6341.3|6338.5|149
1618518900000|2021-04-15 20:35:00|6342.2|6339.4|6341.3|6338.5|6343.3|6340.5|6341.3|6338.5|52
1618519200000|2021-04-15 20:40:00|6341.4|6338.6|6340.4|6337.6|6342.3|6339.5|6340.3|6337.5|296
1618519500000|2021-04-15 20:45:00|6341.3|6338.5|6341.4|6338.6|6341.4|6338.6|6339.4|6336.6|91
1618519800000|2021-04-15 20:50:00|6341.3|6338.5|6341.4|6338.6|6342.5|6339.5|6340.4|6337.6|102
1618520100000|2021-04-15 20:55:00|6340.4|6337.6|6338.4|6335.6|6342.4|6339.6|6338.4|6335.6|212
1618524000000|2021-04-15 22:00:00|6340.9|6336.9|6340.3|6337.5|6345.3|6341.6|6337.8|6332|154
1618524300000|2021-04-15 22:05:00|6341.2|6338.4|6342.9|6340.1|6343.9|6341|6340.8|6338|12
1618524600000|2021-04-15 22:10:00|6342.8|6340|6343.3|6340.5|6345.5|6342.6|6342.4|6339.6|138
1618524900000|2021-04-15 22:15:00|6343.4|6340.6|6345.4|6342.6|6346.4|6343.6|6343.4|6340.6|26
1618525200000|2021-04-15 22:20:00|6345.5|6342.7|6343.4|6340.6|6347.5|6344.6|6342.5|6339.7|25
1618525500000|2021-04-15 22:25:00|6343.9|6341.1|6345.4|6342.6|6346.5|6343.6|6343.4|6340.6|26
1618525800000|2021-04-15 22:30:00|6345.3|6342.5|6342.9|6340.1|6347.4|6344.6|6342.4|6339.6|38
1618526100000|2021-04-15 22:35:00|6343.4|6340.6|6347.4|6344.6|6348.4|6345.6|6343.4|6340.6|24
1618526400000|2021-04-15 22:40:00|6346.5|6343.7|6346.4|6343.6|6347.3|6344.5|6346.4|6343.6|6
1618526700000|2021-04-15 22:45:00|6347.3|6344.5|6346.4|6343.6|6347.4|6344.6|6346.3|6343.5|20
1618527000000|2021-04-15 22:50:00|6346.3|6343.5|6346.3|6343.5|6346.4|6343.6|6346.3|6343.5|11
1618527300000|2021-04-15 22:55:00|6345.9|6343.1|6346.3|6343.5|6346.4|6343.6|6345.4|6342.6|13
1618527600000|2021-04-15 23:00:00|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|6344.3|6341.5|13
1618527900000|2021-04-15 23:05:00|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6344.3|6341.5|5
1618528200000|2021-04-15 23:10:00|6344.4|6341.6|6343.4|6340.6|6344.4|6341.6|6343.4|6340.6|7
1618528500000|2021-04-15 23:15:00|6343.3|6340.5|6342.4|6339.6|6343.4|6340.6|6342.4|6339.6|13
1618528800000|2021-04-15 23:20:00|6342.9|6340.1|6343.4|6340.6|6343.4|6340.6|6342.4|6339.6|11
1618529100000|2021-04-15 23:25:00|6343.9|6341.1|6342.4|6339.6|6343.9|6341.1|6342.4|6339.6|5
1618529400000|2021-04-15 23:30:00|||||||||7
1618529700000|2021-04-15 23:35:00|6342.3|6339.5|6341.4|6338.6|6342.4|6339.6|6341.4|6338.6|21
1618530000000|2021-04-15 23:40:00|6341.9|6339.1|6343.3|6340.5|6345.3|6342.5|6340.4|6337.6|50
1618530300000|2021-04-15 23:45:00|6343.4|6340.6|6344.3|6341.5|6344.4|6341.6|6342.4|6339.6|33
1618530600000|2021-04-15 23:50:00|6343.4|6340.6|6342.4|6339.6|6343.4|6340.6|6342.4|6339.6|16
1618530900000|2021-04-15 23:55:00|6341.4|6338.6|6341.4|6338.6|6341.9|6339.1|6341.3|6338.5|42
1618531200000|2021-04-16 00:00:00|6341.9|6339.1|6333.4|6330.6|6341.9|6339.1|6333.3|6330.5|174
1618531500000|2021-04-16 00:05:00|6333.3|6330.5|6337.9|6335.1|6338.3|6335.5|6332.4|6329.6|30
1618531800000|2021-04-16 00:10:00|6338.3|6335.5|6339.4|6336.6|6340.4|6337.6|6337.4|6334.6|59
1618532100000|2021-04-16 00:15:00|6339.9|6337.1|6345.4|6342.6|6348.4|6345.6|6339.4|6336.6|151
1618532400000|2021-04-16 00:20:00|6346.3|6343.5|6346.4|6343.6|6347.3|6344.5|6345.4|6342.6|36
1618532700000|2021-04-16 00:25:00|6346.3|6343.5|6341.3|6338.5|6346.4|6343.6|6339.4|6336.6|85
1618533000000|2021-04-16 00:30:00|6340.9|6338.1|6340.4|6337.6|6341.4|6338.6|6340.3|6337.5|42
1618533300000|2021-04-16 00:35:00|6340.3|6337.5|6338.9|6336.1|6341.4|6338.6|6337.4|6334.6|28
1618533600000|2021-04-16 00:40:00|6339.3|6336.5|6340.3|6337.5|6340.3|6337.5|6338.4|6335.6|22
1618533900000|2021-04-16 00:45:00|6339.4|6336.6|6333.3|6330.5|6339.4|6336.6|6331.4|6328.5|153
1618534200000|2021-04-16 00:50:00|6332.8|6330|6334.4|6331.6|6335.3|6332.5|6332.4|6329.6|37
1618534500000|2021-04-16 00:55:00|6334.9|6332.1|6333.4|6330.6|6334.9|6332.1|6332.4|6329.6|35
1618534800000|2021-04-16 01:00:00|6334.3|6331.5|6333.4|6330.6|6338.3|6335.5|6332.4|6329.6|82
1618535100000|2021-04-16 01:05:00|6333.3|6330.5|6341.9|6339.1|6343.4|6340.6|6332.4|6329.6|112
1618535400000|2021-04-16 01:10:00|6342.3|6339.5|6342.4|6339.6|6345.4|6342.6|6341.4|6338.6|59
1618535700000|2021-04-16 01:15:00|6343.3|6340.5|6346.4|6343.6|6347.4|6344.6|6342.8|6340|91
1618536000000|2021-04-16 01:20:00|6346.3|6343.5|6349.3|6346.5|6351.4|6348.6|6344.9|6342.1|143
1618536300000|2021-04-16 01:25:00|6349.4|6346.6|6346.4|6343.6|6349.4|6346.6|6345.3|6342.5|33
1618536600000|2021-04-16 01:30:00|6347.3|6344.5|6344.9|6342.1|6348.3|6345.5|6344.3|6341.5|29
1618536900000|2021-04-16 01:35:00|6345.3|6342.5|6348.4|6345.6|6349.4|6346.6|6343.9|6341.1|62
1618537200000|2021-04-16 01:40:00|6347.4|6344.6|6343.4|6340.6|6350.3|6347.5|6341.4|6338.6|80
1618537500000|2021-04-16 01:45:00|6343.3|6340.5|6342.9|6340.1|6345.3|6342.5|6341.3|6338.5|57
1618537800000|2021-04-16 01:50:00|6343.3|6340.5|6343.4|6340.6|6345.3|6342.5|6341.4|6338.6|28
1618538100000|2021-04-16 01:55:00|6343.3|6340.5|6344.3|6341.5|6347.4|6344.6|6342.9|6340.1|65
1618538400000|2021-04-16 02:00:00|6344.4|6341.6|6347.4|6344.6|6348.3|6345.5|6342.4|6339.6|27
1618538700000|2021-04-16 02:05:00|6346.9|6344.1|6337.9|6335.1|6347.4|6344.6|6336.4|6333.6|86
1618539000000|2021-04-16 02:10:00|6337.4|6334.6|6344.4|6341.6|6345.3|6342.5|6337.4|6334.6|47
1618539300000|2021-04-16 02:15:00|6344.9|6342.1|6342.4|6339.6|6345.4|6342.6|6342.4|6339.6|17
1618539600000|2021-04-16 02:20:00|6342.9|6340.1|6342.4|6339.6|6343.4|6340.6|6341.4|6338.6|7
1618539900000|2021-04-16 02:25:00|6341.4|6338.6|6340.4|6337.6|6343.4|6340.6|6340.4|6337.6|56
1618540200000|2021-04-16 02:30:00|6340.9|6338.1|6345.4|6342.6|6346.4|6343.6|6340.4|6337.6|23
1618540500000|2021-04-16 02:35:00|6345.9|6343.1|6344.4|6341.6|6346.4|6343.6|6342.4|6339.6|13
1618540800000|2021-04-16 02:40:00|6345.4|6342.6|6343.4|6340.6|6345.4|6342.6|6341.4|6338.6|11
1618541100000|2021-04-16 02:45:00|6343.3|6340.5|6341.9|6339.1|6345.4|6342.6|6339.9|6337.1|39
1618541400000|2021-04-16 02:50:00|6342.4|6339.6|6345.9|6343.1|6346.4|6343.6|6341.4|6338.6|20
1618541700000|2021-04-16 02:55:00|6345.4|6342.6|6346.4|6343.6|6347.4|6344.6|6345.4|6342.6|34
1618542000000|2021-04-16 03:00:00|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6343.4|6340.6|19
1618542300000|2021-04-16 03:05:00|6347.9|6345.1|6344.4|6341.6|6347.9|6345.1|6344.4|6341.6|22
1618542600000|2021-04-16 03:10:00|6345.4|6342.6|6345.4|6342.6|6348.4|6345.6|6344.4|6341.6|18
1618542900000|2021-04-16 03:15:00|6345.9|6343.1|6347.4|6344.6|6347.4|6344.6|6344.4|6341.6|18
1618543200000|2021-04-16 03:20:00|6346.4|6343.6|6350.4|6347.6|6352.5|6349.7|6346.4|6343.6|128
1618543500000|2021-04-16 03:25:00|6350.5|6347.7|6351.4|6348.6|6356.4|6353.6|6349.5|6346.7|116
1618543800000|2021-04-16 03:30:00|6351.9|6349.1|6350.4|6347.6|6352.4|6349.6|6348.9|6346.1|40
1618544100000|2021-04-16 03:35:00|6351.4|6348.6|6352.4|6349.6|6352.5|6349.7|6349.4|6346.6|41
1618544400000|2021-04-16 03:40:00|6352.3|6349.5|6351.4|6348.6|6352.3|6349.5|6350.5|6347.7|9
1618544700000|2021-04-16 03:45:00|6350.4|6347.6|6352.4|6349.6|6352.4|6349.6|6350.4|6347.6|24
1618545000000|2021-04-16 03:50:00|6351.9|6349.1|6352.5|6349.7|6353|6350.2|6350.4|6347.6|25
1618545300000|2021-04-16 03:55:00|6352.9|6350.1|6352.4|6349.6|6353.5|6350.7|6352.4|6349.6|12
1618545600000|2021-04-16 04:00:00|6351.9|6349.1|6351.4|6348.6|6352.4|6349.6|6349.4|6346.6|35
1618545900000|2021-04-16 04:05:00|6351.5|6348.7|6353.5|6350.7|6354.4|6351.6|6351.5|6348.7|16
1618546200000|2021-04-16 04:10:00|6353.4|6350.6|6354.4|6351.6|6354.4|6351.6|6351.5|6348.7|9
1618546500000|2021-04-16 04:15:00|6355.3|6352.5|6353.4|6350.6|6355.3|6352.5|6352.9|6350.1|23
1618546800000|2021-04-16 04:20:00|6352.9|6350.1|6355.4|6352.6|6355.4|6352.6|6352.4|6349.6|14
1618547100000|2021-04-16 04:25:00|6354.4|6351.6|6354.4|6351.6|6355.5|6352.7|6353.5|6350.7|9
1618547400000|2021-04-16 04:30:00|6354.9|6352.1|6365.4|6362.6|6366.5|6363.7|6354.9|6352.1|380
1618547700000|2021-04-16 04:35:00|6364.5|6361.7|6362.4|6359.6|6364.5|6361.7|6361.4|6358.6|82
1618548000000|2021-04-16 04:40:00|6362.5|6359.7|6360.4|6357.6|6363.4|6360.6|6357.4|6354.6|175
1618548300000|2021-04-16 04:45:00|6360.5|6357.7|6358.4|6355.6|6361.4|6358.6|6357.4|6354.6|70
1618548600000|2021-04-16 04:50:00|6357.9|6355.1|6362.4|6359.6|6362.5|6359.7|6357.4|6354.6|31
1618548900000|2021-04-16 04:55:00|6362.9|6360.1|6365.4|6362.6|6366.4|6363.6|6361.9|6359.1|168
1618549200000|2021-04-16 05:00:00|6364.5|6361.7|6366.4|6363.6|6367.4|6364.6|6362.5|6359.7|67
1618549500000|2021-04-16 05:05:00|6366.5|6363.7|6363.4|6360.6|6367.5|6364.7|6363.4|6360.6|87
1618549800000|2021-04-16 05:10:00|6362.4|6359.6|6361.4|6358.6|6363.4|6360.6|6360.4|6357.6|24
1618550100000|2021-04-16 05:15:00|6361.5|6358.7|6361.5|6358.7|6365.4|6362.6|6360.4|6357.6|70
1618550400000|2021-04-16 05:20:00|6362.4|6359.6|6361.9|6359.1|6363.4|6360.6|6358.5|6355.7|60
1618550700000|2021-04-16 05:25:00|6362.4|6359.6|6362.5|6359.7|6362.5|6359.7|6360.4|6357.6|18
1618551000000|2021-04-16 05:30:00|6363.4|6360.6|6372.4|6369.6|6373.5|6370.7|6361.5|6358.7|118
1618551300000|2021-04-16 05:35:00|6372.5|6369.7|6386.5|6383.7|6388.5|6385.7|6372.5|6369.7|296
1618551600000|2021-04-16 05:40:00|6386.9|6384.1|6392.4|6389.6|6394.4|6391.6|6385.4|6382.6|200
1618551900000|2021-04-16 05:45:00|6392.5|6389.7|6386.4|6383.6|6394.4|6391.6|6383.9|6380.5|292
1618552200000|2021-04-16 05:50:00|6385.9|6383.1|6384|6381.2|6386.4|6383.6|6380.9|6378.1|192
1618552500000|2021-04-16 05:55:00|6383.5|6380.7|6384.8|6382|6388.9|6386.1|6383.4|6380.6|97
1618552800000|2021-04-16 06:00:00|6384.4|6381.6|6382.4|6379.6|6387.4|6384.6|6380.5|6377.7|132
1618553100000|2021-04-16 06:05:00|6382|6379.2|6386.5|6383.7|6388.9|6386.1|6381.5|6378.7|69
1618553400000|2021-04-16 06:10:00|6387|6384.2|6388.4|6385.6|6391.4|6388.6|6385.5|6382.7|56
1618553700000|2021-04-16 06:15:00|6387.9|6385.1|6387.4|6384.6|6389.4|6386.6|6385.5|6382.7|127
1618554000000|2021-04-16 06:20:00|6387|6384.2|6385|6382.2|6389.4|6386.6|6381.9|6379.1|200
1618554300000|2021-04-16 06:25:00|6384.9|6382.1|6381.4|6378.6|6384.9|6382.1|6377.5|6374.7|125
1618554600000|2021-04-16 06:30:00|6381.5|6378.7|6379.4|6376.6|6382.4|6379.6|6377.5|6374.7|100
1618554900000|2021-04-16 06:35:00|6379|6376.2|6377.4|6374.6|6379.4|6376.6|6370.4|6367.6|176
1618555200000|2021-04-16 06:40:00|6376.9|6374.1|6375.5|6372.7|6379.5|6376.7|6374.5|6371.7|60
1618555500000|2021-04-16 06:45:00|6376.4|6373.6|6372.4|6369.6|6377.4|6374.6|6370.4|6367.6|79
1618555800000|2021-04-16 06:50:00|6371.9|6369.1|6366.4|6363.6|6373.4|6370.6|6363.9|6361.1|147
1618556100000|2021-04-16 06:55:00|6365.5|6362.7|6373.4|6370.6|6373.4|6370.6|6364.4|6361.6|161
1618556400000|2021-04-16 07:00:00|6373.9|6371.1|6373.5|6370.7|6376.4|6373.6|6366.9|6364.1|152
1618556700000|2021-04-16 07:05:00|6373.9|6371.1|6373.4|6370.6|6380.3|6377.5|6371.4|6368.6|197
1618557000000|2021-04-16 07:10:00|6373.3|6370.5|6370.4|6367.6|6373.4|6370.6|6365.4|6362.6|167
1618557300000|2021-04-16 07:15:00|6369.5|6366.7|6371.4|6368.6|6377.4|6374.6|6366.4|6363.6|193
1618557600000|2021-04-16 07:20:00|6370.5|6367.7|6370|6367.2|6376.4|6373.6|6368.5|6365.7|40
1618557900000|2021-04-16 07:25:00|6370.4|6367.6|6365.4|6362.6|6370.4|6367.6|6359.9|6357.1|224
1618558200000|2021-04-16 07:30:00|6365.9|6363.1|6369.4|6366.6|6370.4|6367.6|6359.4|6356.6|201
1618558500000|2021-04-16 07:35:00|6368.4|6365.6|6373.4|6370.6|6374.4|6371.6|6365.5|6362.7|60
1618558800000|2021-04-16 07:40:00|6372.4|6369.6|6373.4|6370.6|6381.5|6378.7|6371.4|6368.6|192
1618559100000|2021-04-16 07:45:00|6373.5|6370.7|6372.5|6369.7|6378.4|6375.6|6371.5|6368.7|47
1618559400000|2021-04-16 07:50:00|6372.9|6370.1|6379.4|6376.6|6380.4|6377.6|6372.4|6369.6|403
1618559700000|2021-04-16 07:55:00|6379.5|6376.7|6369.4|6366.6|6379.5|6376.7|6367.5|6364.7|172
1618560000000|2021-04-16 08:00:00|6368.5|6365.7|6360.4|6357.6|6371.4|6368.6|6356.4|6353.6|612
1618560300000|2021-04-16 08:05:00|6359.4|6356.6|6348.4|6345.6|6359.9|6357.1|6345.4|6342.6|368
1618560600000|2021-04-16 08:10:00|6348.9|6346.1|6350.9|6348.1|6355.3|6352.5|6343.9|6341.1|173
1618560900000|2021-04-16 08:15:00|6350.4|6347.6|6344.4|6341.6|6352.4|6349.6|6342.4|6339.6|221
1618561200000|2021-04-16 08:20:00|6344.3|6341.5|6342.4|6339.6|6348.4|6345.6|6341.3|6338.5|275
1618561500000|2021-04-16 08:25:00|6342.3|6339.5|6353.4|6350.6|6354.4|6351.6|6341.4|6338.6|299
1618561800000|2021-04-16 08:30:00|6352.4|6349.6|6359.4|6356.6|6360.4|6357.6|6347.9|6345.1|325
1618562100000|2021-04-16 08:35:00|6358.4|6355.6|6367.9|6365.1|6370.3|6367.5|6358.4|6355.6|204
1618562400000|2021-04-16 08:40:00|6367.8|6365|6367.4|6364.6|6373.4|6370.6|6363.4|6360.6|120
1618562700000|2021-04-16 08:45:00|6367.9|6365.1|6368.4|6365.6|6372.3|6369.5|6365.9|6363.1|78
1618563000000|2021-04-16 08:50:00|6368.3|6365.5|6368.4|6365.6|6373.4|6370.6|6367.4|6364.6|163
1618563300000|2021-04-16 08:55:00|6368.9|6366.1|6372.4|6369.6|6377.4|6374.6|6368.9|6366.1|126
1618563600000|2021-04-16 09:00:00|6372.3|6369.5|6365.3|6362.5|6376.4|6373.6|6364.3|6361.5|119
1618563900000|2021-04-16 09:05:00|6365.4|6362.6|6357.4|6354.6|6365.4|6362.6|6354.3|6351.5|133
1618564200000|2021-04-16 09:10:00|6357.3|6354.5|6369.4|6366.6|6369.4|6366.6|6356.4|6353.6|94
1618564500000|2021-04-16 09:15:00|6370.3|6367.5|6362.3|6359.5|6370.4|6367.6|6361.3|6358.5|256
1618564800000|2021-04-16 09:20:00|6362.4|6359.6|6364.4|6361.6|6367.3|6364.5|6362.4|6359.6|40
1618565100000|2021-04-16 09:25:00|6364.3|6361.5|6373.4|6370.6|6373.4|6370.6|6363.4|6360.6|89
1618565400000|2021-04-16 09:30:00|6374.4|6371.6|6370.4|6367.6|6377.4|6374.6|6367.4|6364.6|97
1618565700000|2021-04-16 09:35:00|6371.4|6368.6|6371.3|6368.5|6373.3|6370.5|6369.3|6366.5|52
1618566000000|2021-04-16 09:40:00|6370.9|6368.1|6374.4|6371.6|6375.3|6372.5|6365.4|6362.6|75
1618566300000|2021-04-16 09:45:00|6374.3|6371.5|6370.3|6367.5|6374.3|6371.5|6366.4|6363.6|115
1618566600000|2021-04-16 09:50:00|6370.4|6367.6|6371.4|6368.6|6373.3|6370.5|6367.4|6364.6|57
1618566900000|2021-04-16 09:55:00|6372.4|6369.6|6377.4|6374.6|6378.3|6375.5|6370.4|6367.6|58
1618567200000|2021-04-16 10:00:00|6376.8|6374|6375.4|6372.6|6378.3|6375.5|6373.3|6370.5|42
1618567500000|2021-04-16 10:05:00|6376.4|6373.6|6374.3|6371.5|6378.3|6375.5|6374.3|6371.5|70
1618567800000|2021-04-16 10:10:00|6373.4|6370.6|6370.9|6368.1|6376.4|6373.6|6370.5|6367.7|59
1618568100000|2021-04-16 10:15:00|6370.4|6367.6|6366.4|6363.6|6371.3|6368.5|6364.3|6361.5|183
1618568400000|2021-04-16 10:20:00|6366.9|6364.1|6366.3|6363.5|6370.4|6367.6|6365.4|6362.6|45
1618568700000|2021-04-16 10:25:00|6366.4|6363.6|6365.4|6362.6|6366.4|6363.6|6364.3|6361.5|53
1618569000000|2021-04-16 10:30:00|6365.3|6362.5|6356.4|6353.6|6365.3|6362.5|6356.4|6353.6|90
1618569300000|2021-04-16 10:35:00|6357.3|6354.5|6347.4|6344.6|6357.3|6354.5|6346.4|6343.6|133
1618569600000|2021-04-16 10:40:00|6346.9|6344.1|6346.4|6343.6|6353.9|6351.1|6344.4|6341.6|180
1618569900000|2021-04-16 10:45:00|6345.4|6342.6|6347.9|6345.1|6348.4|6345.6|6344.9|6342.1|66
1618570200000|2021-04-16 10:50:00|6347.4|6344.6|6350.9|6348.1|6352.4|6349.6|6346.4|6343.6|83
1618570500000|2021-04-16 10:55:00|6351.3|6348.5|6353.4|6350.6|6359.4|6356.6|6350.4|6347.6|129
1618570800000|2021-04-16 11:00:00|6353.9|6351.1|6354.4|6351.6|6362.3|6359.5|6353.4|6350.6|88
1618571100000|2021-04-16 11:05:00|6353.4|6350.6|6354.4|6351.6|6354.9|6352.1|6350.4|6347.6|80
1618571400000|2021-04-16 11:10:00|6353.4|6350.6|6353.9|6351.1|6354.4|6351.6|6347.3|6344.5|65
1618571700000|2021-04-16 11:15:00|6354.3|6351.5|6357.9|6355.1|6362.3|6359.5|6352.4|6349.6|98
1618572000000|2021-04-16 11:20:00|6357.4|6354.6|6344.3|6341.5|6360.3|6357.5|6344.3|6341.5|2917
1618572300000|2021-04-16 11:25:00|6344.8|6342|6348.3|6345.5|6350.3|6347.5|6344.3|6341.5|135
1618572600000|2021-04-16 11:30:00|6348.8|6346|6341.3|6338.5|6349.3|6346.5|6336.3|6333.5|317
1618572900000|2021-04-16 11:35:00|6341.8|6339|6346.3|6343.5|6347.3|6344.5|6340.3|6337.5|113
1618573200000|2021-04-16 11:40:00|6347.3|6344.5|6354.3|6351.5|6356.3|6353.5|6346.3|6343.5|245
1618573500000|2021-04-16 11:45:00|6355.3|6352.5|6352.3|6349.5|6358.3|6355.5|6348.3|6345.5|142
1618573800000|2021-04-16 11:50:00|6351.3|6348.5|6355.3|6352.5|6356.3|6353.5|6350.8|6348|91
1618574100000|2021-04-16 11:55:00|6355.8|6353|6359.3|6356.5|6360.3|6357.5|6352.3|6349.5|71
1618574400000|2021-04-16 12:00:00|6358.8|6356|6366.3|6363.5|6370.3|6367.5|6358.3|6355.5|309
1618574700000|2021-04-16 12:05:00|6367.3|6364.5|6367.3|6364.5|6370.3|6367.5|6364.3|6361.5|174
1618575000000|2021-04-16 12:10:00|6367.8|6365|6365.3|6362.5|6370.3|6367.5|6362.4|6359.6|114
1618575300000|2021-04-16 12:15:00|6364.8|6362|6362.4|6359.6|6365.3|6362.5|6358.3|6355.5|271
1618575600000|2021-04-16 12:20:00|6362.3|6359.5|6368.3|6365.5|6371.3|6368.5|6359.4|6356.6|199
1618575900000|2021-04-16 12:25:00|6369.3|6366.5|6354.9|6352.1|6369.4|6366.6|6350.3|6347.5|282
1618576200000|2021-04-16 12:30:00|6354.4|6351.6|6351.3|6348.5|6360.8|6358|6348.3|6345.5|443
1618576500000|2021-04-16 12:35:00|6351.8|6349|6355.4|6352.6|6357.3|6354.5|6350.3|6347.5|260
1618576800000|2021-04-16 12:40:00|6355.8|6353|6357.3|6354.5|6363.3|6360.5|6355.4|6352.6|407
1618577100000|2021-04-16 12:45:00|6358.3|6355.5|6363.3|6360.5|6366.4|6363.6|6357.8|6355|175
1618577400000|2021-04-16 12:50:00|6362.3|6359.5|6369.3|6366.5|6370.3|6367.5|6360.4|6357.6|365
1618577700000|2021-04-16 12:55:00|6369.4|6366.6|6365.3|6362.5|6372.3|6369.5|6360.3|6357.5|217
1618578000000|2021-04-16 13:00:00|6366.3|6363.5|6352.3|6349.5|6372.3|6369.5|6348.8|6346|846
1618578300000|2021-04-16 13:05:00|6353.2|6350.4|6350.3|6347.5|6365.4|6362.6|6343.3|6340.5|614
1618578600000|2021-04-16 13:10:00|6349.9|6347.1|6357.4|6354.6|6363.4|6360.6|6348.4|6345.6|4268
1618578900000|2021-04-16 13:15:00|6358.4|6355.6|6345.4|6342.6|6358.4|6355.6|6343.4|6340.6|308
1618579200000|2021-04-16 13:20:00|6344.9|6342.1|6346.4|6343.6|6350.4|6347.6|6338.4|6335.6|1081
1618579500000|2021-04-16 13:25:00|6345.5|6342.7|6344.5|6341.7|6351.4|6348.6|6340.5|6337.7|2981
1618579800000|2021-04-16 13:30:00|6345|6342.2|6348.6|6345.8|6351.6|6348.8|6333.4|6330.6|2275
1618580100000|2021-04-16 13:35:00|6348.5|6345.7|6334.6|6331.8|6349.6|6346.8|6329.6|6326.8|560
1618580400000|2021-04-16 13:40:00|6335.5|6332.7|6309.6|6306.8|6336.5|6333.7|6306.6|6303.8|958
1618580700000|2021-04-16 13:45:00|6310.5|6307.7|6318.1|6315.3|6324.5|6321.7|6307.6|6304.8|739
1618581000000|2021-04-16 13:50:00|6318.6|6315.8|6298.6|6295.8|6320.5|6317.7|6295.5|6292.7|1738
1618581300000|2021-04-16 13:55:00|6298.5|6295.7|6303|6300.2|6315.6|6312.8|6296.5|6293.7|1727
1618581600000|2021-04-16 14:00:00|6304|6301.2|6309.5|6306.7|6311.5|6308.7|6294.5|6291.7|539
1618581900000|2021-04-16 14:05:00|6309.6|6306.8|6312.5|6309.7|6320.4|6317.6|6302.5|6299.7|1107
1618582200000|2021-04-16 14:10:00|6312.4|6309.6|6306|6303.2|6323.5|6320.7|6302.5|6299.7|538
1618582500000|2021-04-16 14:15:00|6306.5|6303.7|6307.5|6304.7|6308.5|6305.7|6295.5|6292.7|568
1618582800000|2021-04-16 14:20:00|6308.5|6305.7|6294.5|6291.7|6310.4|6307.6|6294.5|6291.7|825
1618583100000|2021-04-16 14:25:00|6293.4|6290.6|6305.5|6302.7|6307.5|6304.7|6289.4|6286.6|370
1618583400000|2021-04-16 14:30:00|6306.5|6303.7|6304.6|6301.8|6308.5|6305.7|6299.6|6296.8|815
1618583700000|2021-04-16 14:35:00|6305|6302.2|6311.5|6308.7|6313.6|6310.8|6301.5|6298.7|305
1618584000000|2021-04-16 14:40:00|6311.6|6308.8|6309.5|6306.7|6317.6|6314.8|6305.6|6302.8|692
1618584300000|2021-04-16 14:45:00|6309.6|6306.8|6315.6|6312.8|6319.6|6316.8|6305.5|6302.7|367
1618584600000|2021-04-16 14:50:00|6315.5|6312.7|6314.5|6311.7|6316.5|6313.7|6308.5|6305.7|141
1618584900000|2021-04-16 14:55:00|6313.6|6310.8|6300.5|6297.7|6314.6|6311.8|6294.6|6291.8|270
1618585200000|2021-04-16 15:00:00|6299.6|6296.8|6303.5|6300.7|6308.5|6305.7|6292.5|6289.7|891
1618585500000|2021-04-16 15:05:00|6302.6|6299.8|6304.6|6301.8|6309.5|6306.7|6299.6|6296.8|215
1618585800000|2021-04-16 15:10:00|6304.5|6301.7|6303.5|6300.7|6306.6|6303.8|6297.5|6294.7|300
1618586100000|2021-04-16 15:15:00|6303.6|6300.8|6315.5|6312.7|6316.6|6313.8|6300.6|6297.8|223
1618586400000|2021-04-16 15:20:00|6314.6|6311.8|6315.5|6312.7|6321.5|6318.7|6311.5|6308.7|761
1618586700000|2021-04-16 15:25:00|6314.5|6311.7|6311.5|6308.7|6316.5|6313.7|6306.5|6303.7|548
1618587000000|2021-04-16 15:30:00|6310.5|6307.7|6330|6327.2|6330.5|6327.7|6310.5|6307.7|129888
1618587300000|2021-04-16 15:35:00|6330.5|6327.7|6326.5|6323.7|6331.5|6328.7|6318.5|6315.7|2011
1618587600000|2021-04-16 15:40:00|6326|6323.2|6323.5|6320.7|6329.5|6326.7|6321.5|6318.7|978
1618587900000|2021-04-16 15:45:00|6324.4|6321.6|6319.5|6316.7|6325.5|6322.7|6314.5|6311.7|996
1618588200000|2021-04-16 15:50:00|6320|6317.2|6327.5|6324.7|6330.5|6327.7|6317.5|6314.7|1257
1618588500000|2021-04-16 15:55:00|6327|6324.2|6322.5|6319.7|6327|6324.2|6321.5|6318.7|1174
1618588800000|2021-04-16 16:00:00|6323.5|6320.7|6320.5|6317.7|6332.5|6329.7|6316.5|6313.7|1841
1618589100000|2021-04-16 16:05:00|6319.5|6316.7|6326|6323.2|6329.5|6326.7|6319.5|6316.7|1284
1618589400000|2021-04-16 16:10:00|6326.5|6323.7|6323.5|6320.7|6326.5|6323.7|6323.5|6320.7|569
1618589700000|2021-04-16 16:15:00|6323|6320.2|6326.6|6323.8|6327.6|6324.8|6319.5|6316.7|876
1618590000000|2021-04-16 16:20:00|6326.5|6323.7|6329.6|6326.8|6331.5|6328.7|6324.6|6321.8|790
1618590300000|2021-04-16 16:25:00|6330.5|6327.7|6331.6|6328.8|6334.5|6331.7|6329.5|6326.7|1063
1618590600000|2021-04-16 16:30:00|6331.5|6328.7|6329.1|6326.3|6332.6|6329.8|6328.6|6325.8|987
1618590900000|2021-04-16 16:35:00|6328.6|6325.8|6320.5|6317.7|6329.1|6326.3|6319.5|6316.7|861
1618591200000|2021-04-16 16:40:00|6320|6317.2|6321.6|6318.8|6324.5|6321.7|6315.6|6312.8|817
1618591500000|2021-04-16 16:45:00|6322.5|6319.7|6328.6|6325.8|6329.6|6326.8|6320.6|6317.8|675
1618591800000|2021-04-16 16:50:00|6327.6|6324.8|6327.6|6324.8|6330.6|6327.8|6325.6|6322.8|630
1618592100000|2021-04-16 16:55:00|6327.5|6324.7|6324.5|6321.7|6332.5|6329.7|6323.6|6320.8|702
1618592400000|2021-04-16 17:00:00|6325|6322.2|6330.6|6327.8|6332.6|6329.8|6323.6|6320.8|958
1618592700000|2021-04-16 17:05:00|6330.5|6327.7|6334.5|6331.7|6335.5|6332.7|6330.1|6327.3|886
1618593000000|2021-04-16 17:10:00|6335.5|6332.7|6336.6|6333.8|6339.6|6336.8|6333.6|6330.8|1270
1618593300000|2021-04-16 17:15:00|6337.5|6334.7|6340.6|6337.8|6341.6|6338.8|6337.1|6334.3|1304
1618593600000|2021-04-16 17:20:00|6339.6|6336.8|6342.1|6339.3|6344.5|6341.7|6337.6|6334.8|1020
1618593900000|2021-04-16 17:25:00|6341.6|6338.8|6341.5|6338.7|6344.5|6341.7|6339.5|6336.7|1698
1618594200000|2021-04-16 17:30:00|6341.6|6338.8|6337.6|6334.8|6348.5|6345.7|6337.5|6334.7|1929
1618594500000|2021-04-16 17:35:00|6337.5|6334.7|6336.6|6333.8|6340.5|6337.7|6336.1|6333.3|1452
1618594800000|2021-04-16 17:40:00|6337.1|6334.3|6337.5|6334.7|6340.6|6337.8|6332.6|6329.8|1433
1618595100000|2021-04-16 17:45:00|6339|6336.2|6329.5|6326.7|6339.1|6336.3|6322.5|6319.7|2572
1618595400000|2021-04-16 17:50:00|6330.5|6327.7|6339.6|6336.8|6345.6|6342.8|6329.5|6326.7|2245
1618595700000|2021-04-16 17:55:00|6340.5|6337.7|6337.5|6334.7|6343.5|6340.7|6337.5|6334.7|1788
1618596000000|2021-04-16 18:00:00|6336.6|6333.8|6334.5|6331.7|6339.5|6336.7|6326.5|6323.7|1500
1618596300000|2021-04-16 18:05:00|6335|6332.2|6334.5|6331.7|6336.5|6333.7|6330.5|6327.7|1112
1618596600000|2021-04-16 18:10:00|6333.5|6330.7|6332.5|6329.7|6336|6333.2|6324.5|6321.7|1688
1618596900000|2021-04-16 18:15:00|6331.6|6328.8|6331.6|6328.8|6336.6|6333.8|6326.5|6323.7|1734
1618597200000|2021-04-16 18:20:00|6332.5|6329.7|6332.5|6329.7|6333.6|6330.8|6328.6|6325.8|1571
1618597500000|2021-04-16 18:25:00|6331.5|6328.7|6322.5|6319.7|6331.5|6328.7|6309.5|6306.7|8096
1618597800000|2021-04-16 18:30:00|6322.4|6319.6|6319.5|6316.7|6322.4|6319.6|6312.5|6309.7|2261
1618598100000|2021-04-16 18:35:00|6319.6|6316.8|6317.5|6314.7|6324.5|6321.7|6315.6|6312.8|1268
1618598400000|2021-04-16 18:40:00|6316.6|6313.8|6319.6|6316.8|6319.6|6316.8|6314.5|6311.7|777
1618598700000|2021-04-16 18:45:00|6318.6|6315.8|6317.5|6314.7|6320.5|6317.7|6316.5|6313.7|857
1618599000000|2021-04-16 18:50:00|6318.4|6315.6|6317.6|6314.8|6319.5|6316.7|6312.6|6309.8|994
1618599300000|2021-04-16 18:55:00|6318.5|6315.7|6316.6|6313.8|6319.6|6316.8|6315.6|6312.8|369
1618599600000|2021-04-16 19:00:00|6316.1|6313.3|6319.6|6316.8|6319.6|6316.8|6314.6|6311.8|307
1618599900000|2021-04-16 19:05:00|6319.1|6316.3|6317.6|6314.8|6320.6|6317.8|6316.6|6313.8|202
1618600200000|2021-04-16 19:10:00|6318.1|6315.3|6318.6|6315.8|6318.6|6315.8|6315.6|6312.8|324
1618600500000|2021-04-16 19:15:00|6317.7|6314.9|6318.6|6315.8|6320.6|6317.8|6316.6|6313.8|215
1618600800000|2021-04-16 19:20:00|6319.6|6316.8|6318.6|6315.8|6319.6|6316.8|6315.6|6312.8|251
1618601100000|2021-04-16 19:25:00|6319.6|6316.8|6320.6|6317.8|6321.6|6318.8|6318.6|6315.8|332
1618601400000|2021-04-16 19:30:00|6320.1|6317.3|6319.6|6316.8|6320.6|6317.8|6318.6|6315.8|200
1618601700000|2021-04-16 19:35:00|6320.6|6317.8|6319.6|6316.8|6321.6|6318.8|6319.6|6316.8|213
1618602000000|2021-04-16 19:40:00|6318.6|6315.8|6318.6|6315.8|6320.6|6317.8|6316.6|6313.8|458
1618602300000|2021-04-16 19:45:00|6318.1|6315.3|6319.1|6316.3|6319.6|6316.8|6317.6|6314.8|257
1618602600000|2021-04-16 19:50:00|6319.6|6316.8|6316.1|6313.3|6319.6|6316.8|6315.6|6312.8|919
1618602900000|2021-04-16 19:55:00|6316.6|6313.8|6321.6|6318.8|6321.6|6318.8|6315.6|6312.8|669
1618603200000|2021-04-16 20:00:00|6320.6|6317.8|6317.6|6314.8|6320.6|6317.8|6316.6|6313.8|373
1618603500000|2021-04-16 20:05:00|6317.7|6314.9|6317.6|6314.8|6319.6|6316.8|6316.6|6313.8|114
1618603800000|2021-04-16 20:10:00|6318.1|6315.3|6315.6|6312.8|6319.5|6316.7|6314.6|6311.8|767
1618604100000|2021-04-16 20:15:00|6316.1|6313.3|6315.6|6312.8|6317.6|6314.8|6315.6|6312.8|161
1618604400000|2021-04-16 20:20:00|6314.6|6311.8|6317.6|6314.8|6318.6|6315.8|6314.6|6311.8|191
1618604700000|2021-04-16 20:25:00|6317.1|6314.3|6316.6|6313.8|6318.6|6315.8|6314.6|6311.8|111
1618605000000|2021-04-16 20:30:00|6316.1|6313.3|6315.1|6312.3|6316.6|6313.8|6312.6|6309.8|222
1618605300000|2021-04-16 20:35:00|6314.6|6311.8|6315.6|6312.8|6315.6|6312.8|6314.6|6311.8|63
1618605600000|2021-04-16 20:40:00|6314.7|6311.9|6313.6|6310.8|6314.7|6311.9|6312.6|6309.8|160
1618605900000|2021-04-16 20:45:00|6313.7|6310.9|6313.1|6310.3|6322.2|6316.8|6313.1|6310.3|204
1618606200000|2021-04-16 20:50:00|6313.6|6310.8|6314.6|6311.8|6319.2|6314.8|6313.1|6309.2|17
1618606500000|2021-04-16 20:55:00|6315.2|6311.2|6313.6|6310.8|6315.7|6312.3|6312.6|6309.8|128
1618783200000|2021-04-18 22:00:00|6310.5|6306.5|6308.9|6306.1|6319.9|6317.1|6303.9|6300|44591
1618783500000|2021-04-18 22:05:00|6309.9|6307.1|6299.9|6297.1|6312.5|6309.6|6299.9|6297.1|1991
1618783800000|2021-04-18 22:10:00|6300.4|6297.6|6289.9|6287.1|6300.9|6298.1|6285.4|6282.6|906
1618784100000|2021-04-18 22:15:00|6288.9|6286.1|6294.9|6292.1|6295.9|6293.1|6284.9|6282.1|441
1618784400000|2021-04-18 22:20:00|6293.9|6291.1|6290.9|6288.1|6295.9|6293.1|6289.9|6287.1|154
1618784700000|2021-04-18 22:25:00|6291.4|6288.6|6294.9|6292.1|6294.9|6292.1|6290.9|6288.1|53
1618785000000|2021-04-18 22:30:00|6294.4|6291.6|6292.9|6290.1|6295.9|6293.1|6290.9|6288.1|199
1618785300000|2021-04-18 22:35:00|6293.4|6290.6|6292.4|6289.6|6294.4|6291.6|6291.9|6289.1|37
1618785600000|2021-04-18 22:40:00|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6291.9|6289.1|37
1618785900000|2021-04-18 22:45:00|6291.9|6289.1|6289.9|6287.1|6292.9|6290.1|6288.9|6286.1|81
1618786200000|2021-04-18 22:50:00|6287.9|6285.1|6290.9|6288.1|6294.9|6292.1|6286.9|6284.1|137
1618786500000|2021-04-18 22:55:00|6291.4|6288.6|6288.9|6286.1|6291.9|6289.1|6288.4|6285.6|92
1618786800000|2021-04-18 23:00:00|6288.4|6285.6|6291.9|6289.1|6293.9|6291.1|6286.9|6284.1|182
1618787100000|2021-04-18 23:05:00|6290.9|6288.1|6289.9|6287.1|6292.9|6290.1|6289.9|6287.1|91
1618787400000|2021-04-18 23:10:00|6289.4|6286.6|6292.4|6289.6|6293.9|6291.1|6287.9|6285.1|128
1618787700000|2021-04-18 23:15:00|6291.9|6289.1|6290.9|6288.1|6291.9|6289.1|6287.9|6285.1|45
1618788000000|2021-04-18 23:20:00|6290.4|6287.6|6294.9|6292.1|6294.9|6292.1|6289.4|6286.6|102
1618788300000|2021-04-18 23:25:00|6294.4|6291.6|6292.9|6290.1|6294.9|6292.1|6292.4|6289.6|57
1618788600000|2021-04-18 23:30:00|6292.4|6289.6|6295.4|6292.6|6295.9|6293.1|6289.9|6287.1|109
1618788900000|2021-04-18 23:35:00|6294.9|6292.1|6297.4|6294.6|6297.9|6295.1|6293.9|6291.1|157
1618789200000|2021-04-18 23:40:00|6296.4|6293.6|6297.4|6294.6|6297.9|6295.1|6294.9|6292.1|71
1618789500000|2021-04-18 23:45:00|6297.9|6295.1|6297.9|6295.1|6298.9|6296.1|6296.9|6294.1|66
1618789800000|2021-04-18 23:50:00|6298.4|6295.6|6293.9|6291.1|6298.9|6296.1|6292.9|6290.1|178
1618790100000|2021-04-18 23:55:00|6292.9|6290.1|6287.9|6285.1|6294.4|6291.6|6287.9|6285.1|136
1618790400000|2021-04-19 00:00:00|6286.9|6284.1|6292.9|6290.1|6292.9|6290.1|6283.9|6281.1|383
1618790700000|2021-04-19 00:05:00|6291.9|6289.1|6292.9|6290.1|6293.9|6291.1|6286.4|6283.6|301
1618791000000|2021-04-19 00:10:00|6291.9|6289.1|6285.9|6283.1|6292.9|6290.1|6283.9|6281.1|465
1618791300000|2021-04-19 00:15:00|6286.9|6284.1|6288.4|6285.6|6290.9|6288.1|6286.4|6283.6|168
1618791600000|2021-04-19 00:20:00|6287.9|6285.1|6292.9|6290.1|6293.9|6291.1|6287.4|6284.6|213
1618791900000|2021-04-19 00:25:00|6293.4|6290.6|6293.9|6291.1|6295.9|6293.1|6291.9|6289.1|144
1618792200000|2021-04-19 00:30:00|6293.4|6290.6|6291.4|6288.6|6295.9|6293.1|6287.4|6284.6|291
1618792500000|2021-04-19 00:35:00|6290.9|6288.1|6285.9|6283.1|6290.9|6288.1|6283.9|6281.1|287
1618792800000|2021-04-19 00:40:00|6286.4|6283.6|6286.9|6284.1|6287.9|6285.1|6284.9|6282.1|134
1618793100000|2021-04-19 00:45:00|6287.9|6285.1|6293.9|6291.1|6294.9|6292.1|6286.9|6284.1|224
1618793400000|2021-04-19 00:50:00|6293.4|6290.6|6291.9|6289.1|6293.9|6291.1|6291.9|6289.1|206
1618793700000|2021-04-19 00:55:00|6292.4|6289.6|6287.9|6285.1|6292.9|6290.1|6287.9|6285.1|145
1618794000000|2021-04-19 01:00:00|6288.4|6285.6|6285.9|6283.1|6288.9|6286.1|6281.9|6279.1|661
1618794300000|2021-04-19 01:05:00|6286.4|6283.6|6287.9|6285.1|6293.9|6291.1|6285.9|6283.1|357
1618794600000|2021-04-19 01:10:00|6286.9|6284.1|6285.9|6283.1|6287.9|6285.1|6283.4|6280.6|218
1618794900000|2021-04-19 01:15:00|6284.9|6282.1|6289.4|6286.6|6289.9|6287.1|6283.9|6281.1|246
1618795200000|2021-04-19 01:20:00|6288.9|6286.1|6273.9|6271.1|6289.9|6287.1|6270.9|6268.1|846
1618795500000|2021-04-19 01:25:00|6273.4|6270.6|6273.9|6271.1|6275.9|6273.1|6268.9|6266.1|758
1618795800000|2021-04-19 01:30:00|6273.4|6270.6|6279.9|6277.1|6281.9|6279.1|6271.9|6269.1|471
1618796100000|2021-04-19 01:35:00|6279.4|6276.6|6285.9|6283.1|6286.9|6284.1|6276.9|6274.1|353
1618796400000|2021-04-19 01:40:00|6284.9|6282.1|6288.9|6286.1|6289.9|6287.1|6281.9|6279.1|476
1618796700000|2021-04-19 01:45:00|6289.9|6287.1|6296.4|6293.6|6297.9|6295.1|6289.9|6287.1|791
1618797000000|2021-04-19 01:50:00|6296.9|6294.1|6294.9|6292.1|6297.9|6295.1|6293.9|6291.1|348
1618797300000|2021-04-19 01:55:00|6295.9|6293.1|6294.9|6292.1|6296.9|6294.1|6293.9|6291.1|204
1618797600000|2021-04-19 02:00:00|6295.4|6292.6|6299.9|6297.1|6299.9|6297.1|6295.4|6292.6|273
1618797900000|2021-04-19 02:05:00|6300.4|6297.6|6297.4|6294.6|6303.4|6300.6|6294.9|6292.1|498
1618798200000|2021-04-19 02:10:00|6297.9|6295.1|6294.9|6292.1|6297.9|6295.1|6293.9|6291.1|216
1618798500000|2021-04-19 02:15:00|6295.4|6292.6|6293.4|6290.6|6295.4|6292.6|6290.9|6288.1|194
1618798800000|2021-04-19 02:20:00|6292.9|6290.1|6296.9|6294.1|6296.9|6294.1|6291.9|6289.1|166
1618799100000|2021-04-19 02:25:00|6297.4|6294.6|6292.9|6290.1|6298.9|6296.1|6291.9|6289.1|499
1618799400000|2021-04-19 02:30:00|6291.9|6289.1|6294.9|6292.1|6295.9|6293.1|6289.9|6287.1|297
1618799700000|2021-04-19 02:35:00|6295.4|6292.6|6297.9|6295.1|6297.9|6295.1|6292.4|6289.6|141
1618800000000|2021-04-19 02:40:00|6296.9|6294.1|6296.4|6293.6|6297.9|6295.1|6294.9|6292.1|161
1618800300000|2021-04-19 02:45:00|6295.9|6293.1|6306.9|6304.1|6306.9|6304.1|6295.9|6293.1|1128
1618800600000|2021-04-19 02:50:00|6305.9|6303.1|6304.9|6302.1|6309.9|6307.1|6303.9|6301.1|463
1618800900000|2021-04-19 02:55:00|6305.4|6302.6|6300.9|6298.1|6305.9|6303.1|6299.9|6297.1|186
1618801200000|2021-04-19 03:00:00|6301.8|6299|6301.9|6299.1|6304.9|6302.1|6299.9|6297.1|178
1618801500000|2021-04-19 03:05:00|6302.3|6299.5|6299.9|6297.1|6302.9|6300.1|6299.8|6297|198
1618801800000|2021-04-19 03:10:00|6299.4|6296.6|6306.3|6303.5|6306.8|6304|6298.8|6296|801
1618802100000|2021-04-19 03:15:00|6305.8|6303|6301.8|6299|6305.8|6303|6301.8|6299|153
1618802400000|2021-04-19 03:20:00|6301.9|6299.1|6299.8|6297|6302.8|6300|6299.8|6297|95
1618802700000|2021-04-19 03:25:00|6300.8|6298|6296.8|6294|6300.8|6298|6294.8|6292|257
1618803000000|2021-04-19 03:30:00|6295.8|6293|6298.8|6296|6300.8|6298|6294.8|6292|134
1618803300000|2021-04-19 03:35:00|6299.8|6297|6299.8|6297|6300.3|6297.5|6297.8|6295|108
1618803600000|2021-04-19 03:40:00|6300.3|6297.5|6297.8|6295|6300.8|6298|6297.8|6295|42
1618803900000|2021-04-19 03:45:00|6296.8|6294|6296.8|6294|6296.8|6294|6294.8|6292|109
1618804200000|2021-04-19 03:50:00|6296.3|6293.5|6294.8|6292|6296.3|6293.5|6293.8|6291|54
1618804500000|2021-04-19 03:55:00|6295.3|6292.5|6296.8|6294|6298.8|6296|6294.8|6292|87
1618804800000|2021-04-19 04:00:00|6295.8|6293|6297.8|6295|6298.8|6296|6295.8|6293|86
1618805100000|2021-04-19 04:05:00|6298.3|6295.5|6299.8|6297|6300.8|6298|6296.8|6294|65
1618805400000|2021-04-19 04:10:00|6300.3|6297.5|6300.8|6298|6301.8|6299|6299.8|6297|54
1618805700000|2021-04-19 04:15:00|6301.3|6298.5|6303.8|6301|6306.8|6304|6300.8|6298|142
1618806000000|2021-04-19 04:20:00|6304.3|6301.5|6303.8|6301|6305.8|6303|6302.8|6300|96
1618806300000|2021-04-19 04:25:00|6302.8|6300|6304.8|6302|6305.8|6303|6302.8|6300|73
1618806600000|2021-04-19 04:30:00|6305.3|6302.5|6302.8|6300|6305.8|6303|6301.8|6299|113
1618806900000|2021-04-19 04:35:00|6303.3|6300.5|6301.8|6299|6303.8|6301|6301.8|6299|35
1618807200000|2021-04-19 04:40:00|6302.3|6299.5|6303.8|6301|6305.8|6303|6302.3|6299.5|85
1618807500000|2021-04-19 04:45:00|6304.8|6302|6305.8|6303|6305.8|6303|6303.8|6301|33
1618807800000|2021-04-19 04:50:00|6305.3|6302.5|6306.8|6304|6306.8|6304|6304.8|6302|61
1618808100000|2021-04-19 04:55:00|6307.3|6304.5|6307.3|6304.5|6308.8|6306|6305.8|6303|154
1618808400000|2021-04-19 05:00:00|6306.8|6304|6304.8|6302|6307.8|6305|6302.8|6300|128
1618808700000|2021-04-19 05:05:00|6303.8|6301|6302.8|6300|6304.8|6302|6302.8|6300|102
1618809000000|2021-04-19 05:10:00|6303.3|6300.5|6306.8|6304|6306.8|6304|6302.8|6300|70
1618809300000|2021-04-19 05:15:00|6307.8|6305|6302.8|6300|6307.8|6305|6302.8|6300|101
1618809600000|2021-04-19 05:20:00|6303.8|6301|6303.8|6301|6304.8|6302|6303.8|6301|46
1618809900000|2021-04-19 05:25:00|6304.8|6302|6306.8|6304|6306.8|6304|6302.8|6300|101
1618810200000|2021-04-19 05:30:00|6307.8|6305|6315.8|6313|6316.8|6314|6304.8|6302|691
1618810500000|2021-04-19 05:35:00|6314.8|6312|6314.8|6312|6317.3|6314.5|6312.8|6310|449
1618810800000|2021-04-19 05:40:00|6313.8|6311|6315.3|6312.5|6319.8|6317|6313.8|6311|450
1618811100000|2021-04-19 05:45:00|6315.8|6313|6315.8|6313|6317.8|6315|6311.8|6309|282
1618811400000|2021-04-19 05:50:00|6314.8|6312|6312.8|6310|6316.8|6314|6311.8|6309|175
1618811700000|2021-04-19 05:55:00|6313.3|6310.5|6305.3|6302.5|6313.3|6310.5|6301.8|6299|613
1618812000000|2021-04-19 06:00:00|6305.8|6303|6298.3|6295.5|6305.8|6303|6293.8|6291|598
1618812300000|2021-04-19 06:05:00|6297.8|6295|6303.3|6300.5|6303.3|6300.5|6292.8|6290|388
1618812600000|2021-04-19 06:10:00|6302.8|6300|6304.8|6302|6305.8|6303|6300.8|6298|175
1618812900000|2021-04-19 06:15:00|6303.8|6301|6309.8|6307|6310.8|6308|6300.3|6297.5|275
1618813200000|2021-04-19 06:20:00|6310.8|6308|6308.8|6306|6310.8|6308|6304.8|6302|282
1618813500000|2021-04-19 06:25:00|6309.3|6306.5|6313.8|6311|6315.8|6313|6308.8|6306|303
1618813800000|2021-04-19 06:30:00|6314.3|6311.5|6315.8|6313|6318.8|6316|6310.8|6308|412
1618814100000|2021-04-19 06:35:00|6316.3|6313.5|6310.8|6308|6316.8|6314|6306.8|6304|320
1618814400000|2021-04-19 06:40:00|6311.8|6309|6305.8|6303|6311.8|6309|6304.8|6302|211
1618814700000|2021-04-19 06:45:00|6306.3|6303.5|6307.3|6304.5|6308.8|6306|6303.8|6301|294
1618815000000|2021-04-19 06:50:00|6306.8|6304|6307.8|6305|6311.3|6308.5|6302.8|6300|416
1618815300000|2021-04-19 06:55:00|6308.3|6305.5|6302.8|6300|6309.8|6307|6301.3|6298.5|399
1618815600000|2021-04-19 07:00:00|6301.8|6299|6296.3|6293.5|6308.8|6306|6293.3|6290.5|779
1618815900000|2021-04-19 07:05:00|6295.8|6293|6295.3|6292.5|6304.8|6302|6294.8|6292|412
1618816200000|2021-04-19 07:10:00|6294.8|6292|6294.8|6292|6296.8|6294|6286.8|6284|1237
1618816500000|2021-04-19 07:15:00|6295.8|6293|6294.8|6292|6295.8|6293|6289.8|6287|380
1618816800000|2021-04-19 07:20:00|6293.8|6291|6295.8|6293|6298.3|6295.5|6291.8|6289|671
1618817100000|2021-04-19 07:25:00|6295.3|6292.5|6300.8|6298|6307.8|6305|6294.8|6292|799
1618817400000|2021-04-19 07:30:00|6301.8|6299|6309.8|6307|6311.8|6309|6301.8|6299|497
1618817700000|2021-04-19 07:35:00|6310.3|6307.5|6307.8|6305|6311.8|6309|6304.8|6302|300
1618818000000|2021-04-19 07:40:00|6306.8|6304|6316.8|6314|6316.8|6314|6304.8|6302|490
1618818300000|2021-04-19 07:45:00|6316.3|6313.5|6324.3|6321.5|6327.8|6325|6312.8|6310|1176
1618818600000|2021-04-19 07:50:00|6323.8|6321|6325.8|6323|6326.8|6324|6320.8|6318|569
1618818900000|2021-04-19 07:55:00|6324.8|6322|6337.8|6335|6342.8|6340|6324.8|6322|1675
1618819200000|2021-04-19 08:00:00|6338.8|6336|6335.8|6333|6339.8|6337|6334.8|6331.4|1093
1618819500000|2021-04-19 08:05:00|6336.8|6334|6327.8|6325|6338.8|6336|6326.3|6323.5|757
1618819800000|2021-04-19 08:10:00|6328.3|6325.5|6322.8|6320|6330.8|6328|6319.8|6317|810
1618820100000|2021-04-19 08:15:00|6323.3|6320.5|6322.3|6319.5|6326.8|6324|6320.3|6317.5|469
1618820400000|2021-04-19 08:20:00|6321.8|6319|6325.8|6323|6327.8|6325|6321.8|6319|456
1618820700000|2021-04-19 08:25:00|6326.8|6324|6317.8|6315|6326.8|6324|6315.8|6313|1077
1618821000000|2021-04-19 08:30:00|6318.8|6316|6334.8|6332|6334.8|6332|6314.8|6312|1376
1618821300000|2021-04-19 08:35:00|6335.8|6333|6336.3|6333.5|6340.3|6337.5|6330.8|6328|894
1618821600000|2021-04-19 08:40:00|6335.8|6333|6329.8|6327|6341.8|6339|6329.8|6327|714
1618821900000|2021-04-19 08:45:00|6328.8|6326|6328.8|6326|6333.3|6330.5|6325.8|6323|374
1618822200000|2021-04-19 08:50:00|6328.3|6325.5|6318.8|6316|6328.3|6325.5|6317.8|6315|959
1618822500000|2021-04-19 08:55:00|6318.3|6315.5|6323.3|6320.5|6325.8|6323|6315.8|6313|437
1618822800000|2021-04-19 09:00:00|6323.8|6321|6310.8|6308|6324.8|6322|6310.8|6308|585
1618823100000|2021-04-19 09:05:00|6311.8|6309|6302.8|6300|6312.8|6310|6299.8|6297|938
1618823400000|2021-04-19 09:10:00|6301.8|6299|6314.8|6312|6314.8|6312|6300.3|6297.5|652
1618823700000|2021-04-19 09:15:00|6313.8|6311|6312.8|6310|6314.8|6312|6310.8|6308|285
1618824000000|2021-04-19 09:20:00|6313.8|6311|6313.8|6311|6317.8|6314|6307.8|6305|531
1618824300000|2021-04-19 09:25:00|6314.3|6311.5|6310.8|6308|6318.8|6316|6308.8|6306|441
1618824600000|2021-04-19 09:30:00|6311.8|6309|6312.8|6310|6315.8|6313|6305.8|6303|494
1618824900000|2021-04-19 09:35:00|6312.3|6309.5|6309.8|6307|6313.8|6311|6306.8|6304|312
1618825200000|2021-04-19 09:40:00|6309.3|6306.5|6312.8|6310|6312.8|6310|6302.8|6300|393
1618825500000|2021-04-19 09:45:00|6311.8|6309|6305.8|6303|6312.8|6310|6301.8|6299|357
1618825800000|2021-04-19 09:50:00|6306.3|6303.5|6309.8|6307|6309.8|6307|6305.8|6303|217
1618826100000|2021-04-19 09:55:00|6310.7|6307.9|6304.8|6302|6311.8|6309|6303.3|6300.5|270
1618826400000|2021-04-19 10:00:00|6305.8|6303|6302.8|6300|6307.8|6305|6300.8|6298|449
1618826700000|2021-04-19 10:05:00|6303.3|6300.5|6312.7|6309.9|6314.8|6312|6298.8|6296|1172
1618827000000|2021-04-19 10:10:00|6312.8|6310|6317.7|6314.9|6318.7|6315.9|6309.8|6307|444
1618827300000|2021-04-19 10:15:00|6318.2|6315.4|6311.8|6309|6318.8|6316|6310.8|6308|333
1618827600000|2021-04-19 10:20:00|6312.2|6309.4|6317.8|6315|6320.7|6317.9|6311.7|6308.9|434
1618827900000|2021-04-19 10:25:00|6318.7|6315.9|6318.8|6316|6321.7|6318.9|6316.3|6313.5|379
1618828200000|2021-04-19 10:30:00|6319.7|6316.9|6319.8|6317|6320.8|6318|6316.8|6314|259
1618828500000|2021-04-19 10:35:00|6319.3|6316.5|6314.8|6312|6319.8|6317|6311.8|6309|259
1618828800000|2021-04-19 10:40:00|6313.8|6311|6299.7|6296.9|6315.8|6313|6297.8|6295|772
1618829100000|2021-04-19 10:45:00|6298.8|6296|6305.7|6302.9|6308.8|6306|6297.8|6295|516
1618829400000|2021-04-19 10:50:00|6305.2|6302.4|6304.3|6301.5|6306.8|6304|6299.8|6297|926
1618829700000|2021-04-19 10:55:00|6303.8|6301|6305.7|6302.9|6309.7|6306.9|6302.3|6299.5|499
1618830000000|2021-04-19 11:00:00|6305.3|6302.5|6307.7|6304.9|6312.7|6309.9|6302.7|6299.9|448
1618830300000|2021-04-19 11:05:00|6307.3|6304.5|6311.7|6308.9|6311.7|6308.9|6303.7|6300.9|685
1618830600000|2021-04-19 11:10:00|6312.7|6309.9|6309.7|6306.9|6316.7|6313.9|6308.7|6305.9|1174
1618830900000|2021-04-19 11:15:00|6308.8|6306|6312.7|6309.9|6315.7|6312.9|6307.7|6304.9|542
1618831200000|2021-04-19 11:20:00|6312.8|6310|6305.7|6302.9|6314.8|6312|6299.7|6296.9|843
1618831500000|2021-04-19 11:25:00|6304.7|6301.9|6301.7|6298.9|6305.7|6302.9|6300.7|6297.9|289
1618831800000|2021-04-19 11:30:00|6301.2|6298.4|6300.7|6297.9|6303.7|6300.9|6298.7|6295.9|442
1618832100000|2021-04-19 11:35:00|6299.8|6297|6303.7|6300.9|6308.7|6305.9|6299.8|6297|592
1618832400000|2021-04-19 11:40:00|6304.2|6301.4|6307.7|6304.9|6307.7|6304.9|6300.7|6297.9|269
1618832700000|2021-04-19 11:45:00|6307.2|6304.4|6309.7|6306.9|6311.7|6308.9|6302.7|6299.9|548
1618833000000|2021-04-19 11:50:00|6308.7|6305.9|6306.7|6303.9|6310.7|6307.9|6305.7|6302.9|149
1618833300000|2021-04-19 11:55:00|6306.2|6303.4|6305.7|6302.9|6308.7|6305.9|6304.7|6301.9|360
1618833600000|2021-04-19 12:00:00|6306.7|6303.9|6300.8|6298|6306.7|6303.9|6297.8|6295|1146
1618833900000|2021-04-19 12:05:00|6300.3|6297.5|6298.8|6296|6304.7|6301.9|6298.8|6296|437
1618834200000|2021-04-19 12:10:00|6297.8|6295|6300.7|6297.9|6303.7|6300.9|6297.8|6295|581
1618834500000|2021-04-19 12:15:00|6299.8|6297|6302.7|6299.9|6303.7|6300.9|6298.8|6296|343
1618834800000|2021-04-19 12:20:00|6302.8|6300|6317.8|6315|6320.7|6317.9|6301.8|6299|1453
1618835100000|2021-04-19 12:25:00|6317.7|6314.9|6321.7|6318.9|6324.2|6321.4|6317.7|6314.9|3084
1618835400000|2021-04-19 12:30:00|6321.8|6319|6324.7|6321.9|6325.7|6322.9|6319.7|6316.9|603
1618835700000|2021-04-19 12:35:00|6325.2|6322.4|6323.8|6321|6326.7|6323.9|6318.7|6315.9|1236
1618836000000|2021-04-19 12:40:00|6322.8|6320|6330.2|6327.4|6333.7|6330.9|6322.8|6320|1406
1618836300000|2021-04-19 12:45:00|6329.8|6327|6330.3|6327.5|6335.8|6333|6329.7|6326.9|825
1618836600000|2021-04-19 12:50:00|6329.8|6327|6322.8|6320|6331.8|6329|6322.8|6320|944
1618836900000|2021-04-19 12:55:00|6323.7|6320.9|6328.7|6325.9|6332.7|6329.9|6322.8|6320|1429
1618837200000|2021-04-19 13:00:00|6326.7|6323.9|6335.7|6332.9|6345.7|6342.9|6319.7|6316.9|5869
1618837500000|2021-04-19 13:05:00|6334.8|6332|6334.7|6331.9|6336.7|6333.9|6321.7|6318.9|3442
1618837800000|2021-04-19 13:10:00|6334.2|6331.4|6330.2|6327.4|6335.7|6332.9|6322.7|6319.9|2817
1618838100000|2021-04-19 13:15:00|6329.7|6326.9|6316.7|6313.9|6330.7|6327.9|6314.7|6311.9|2084
1618838400000|2021-04-19 13:20:00|6316.2|6313.4|6316.7|6313.9|6324.7|6321.9|6311.7|6308.9|1741
1618838700000|2021-04-19 13:25:00|6315.8|6313|6329.7|6326.9|6330.7|6327.9|6314.7|6311.9|1432
1618839000000|2021-04-19 13:30:00|6329.2|6326.4|6342.7|6339.9|6343.7|6340.9|6327.7|6324.9|3181
1618839300000|2021-04-19 13:35:00|6343.7|6340.9|6362.7|6359.9|6370.7|6367.9|6340.7|6337.9|5736
1618839600000|2021-04-19 13:40:00|6361.7|6358.9|6363.7|6360.9|6364.7|6361.9|6354.7|6351.9|3311
1618839900000|2021-04-19 13:45:00|6364.7|6361.9|6358.7|6355.9|6368.2|6365.4|6352.7|6349.9|2069
1618840200000|2021-04-19 13:50:00|6359.7|6356.9|6355.7|6352.9|6364.7|6361.9|6354.7|6351.9|1605
1618840500000|2021-04-19 13:55:00|6356.7|6353.9|6358.7|6355.9|6361.2|6358.4|6354.7|6351.9|1474
1618840800000|2021-04-19 14:00:00|6359.7|6356.9|6339.7|6336.9|6360.7|6357.9|6338.7|6335.9|3568
1618841100000|2021-04-19 14:05:00|6338.7|6335.9|6329.7|6326.9|6342.7|6339.9|6325.7|6322.9|3575
1618841400000|2021-04-19 14:10:00|6328.7|6325.9|6332.7|6329.9|6335.7|6332.9|6327.7|6324.9|2313
1618841700000|2021-04-19 14:15:00|6333.7|6330.9|6332.7|6329.9|6333.7|6330.9|6320.7|6317.9|2338
1618842000000|2021-04-19 14:20:00|6332.2|6329.4|6339.7|6336.9|6341.7|6338.9|6329.7|6326.9|1756
1618842300000|2021-04-19 14:25:00|6339.2|6336.4|6334.7|6331.9|6340.7|6337.9|6332.7|6329.9|1059
1618842600000|2021-04-19 14:30:00|6335.7|6332.9|6324.7|6321.9|6338.7|6335.9|6317.7|6314.9|2074
1618842900000|2021-04-19 14:35:00|6325.7|6322.9|6324.7|6321.9|6333.7|6330.9|6320.7|6317.9|1458
1618843200000|2021-04-19 14:40:00|6324.2|6321.4|6317.7|6314.9|6326.7|6323.9|6312.7|6309.9|2448
1618843500000|2021-04-19 14:45:00|6316.7|6313.9|6317.7|6314.9|6319.7|6316.9|6305.7|6302.9|3445
1618843800000|2021-04-19 14:50:00|6316.7|6313.9|6319.7|6316.9|6322.7|6319.9|6311.7|6308.9|2203
1618844100000|2021-04-19 14:55:00|6318.7|6315.9|6312.7|6309.9|6318.7|6315.9|6309.7|6306.9|1323
1618844400000|2021-04-19 15:00:00|6311.7|6308.9|6321.7|6318.9|6324.7|6321.9|6307.7|6304.9|1918
1618844700000|2021-04-19 15:05:00|6322.7|6319.9|6314.7|6311.9|6327.2|6324.4|6312.7|6309.9|2293
1618845000000|2021-04-19 15:10:00|6313.7|6310.9|6309.2|6306.4|6318.7|6315.9|6305.7|6302.9|2134
1618845300000|2021-04-19 15:15:00|6308.7|6305.9|6307.7|6304.9|6312.7|6309.9|6306.7|6303.9|1335
1618845600000|2021-04-19 15:20:00|6308.2|6305.4|6315.7|6312.9|6317.7|6314.9|6306.7|6303.9|2632
1618845900000|2021-04-19 15:25:00|6316.2|6313.4|6330.7|6327.9|6333.2|6330.4|6313.7|6310.9|2677
1618846200000|2021-04-19 15:30:00|6331.7|6328.9|6330.7|6327.9|6335.7|6332.9|6323.7|6320.9|2495
1618846500000|2021-04-19 15:35:00|6329.7|6326.9|6333.7|6330.9|6336.7|6333.9|6326.7|6323.9|1418
1618846800000|2021-04-19 15:40:00|6334.2|6331.4|6327.6|6324.8|6337.6|6334.8|6322.7|6319.9|1718
1618847100000|2021-04-19 15:45:00|6327.7|6324.9|6319.7|6316.9|6328.6|6325.8|6316.6|6313.8|1535
1618847400000|2021-04-19 15:50:00|6320.6|6317.8|6330.6|6327.8|6335.6|6332.8|6319.7|6316.9|3485
1618847700000|2021-04-19 15:55:00|6329.7|6326.9|6324.1|6321.3|6332.6|6329.8|6322.6|6319.8|1119
1618848000000|2021-04-19 16:00:00|6323.6|6320.8|6333.6|6330.8|6334.6|6331.8|6323.6|6320.8|1375
1618848300000|2021-04-19 16:05:00|6334.6|6331.8|6337.6|6334.8|6338.1|6335.3|6331.6|6328.8|1206
1618848600000|2021-04-19 16:10:00|6338.6|6335.8|6343.6|6340.8|6345.6|6342.8|6337.6|6334.8|1537
1618848900000|2021-04-19 16:15:00|6342.6|6339.8|6342.6|6339.8|6345.6|6342.8|6338.6|6335.8|1085
1618849200000|2021-04-19 16:20:00|6343.6|6340.8|6341.6|6338.8|6345.6|6342.8|6339.6|6336.8|1353
1618849500000|2021-04-19 16:25:00|6341.1|6338.3|6339.6|6336.8|6344.6|6341.8|6337.6|6334.8|876
1618849800000|2021-04-19 16:30:00|6340.6|6337.8|6332.6|6329.8|6341.6|6338.8|6328.6|6325.8|2002
1618850100000|2021-04-19 16:35:00|6333.6|6330.8|6328.6|6325.8|6337.6|6334.8|6325.6|6322.8|1146
1618850400000|2021-04-19 16:40:00|6327.7|6324.9|6323.6|6320.8|6328.7|6325.9|6322.6|6319.8|734
1618850700000|2021-04-19 16:45:00|6324.6|6321.8|6329.6|6326.8|6329.6|6326.8|6323.6|6320.8|1033
1618851000000|2021-04-19 16:50:00|6330.6|6327.8|6342.1|6339.3|6342.6|6339.8|6330.6|6327.8|1413
1618851300000|2021-04-19 16:55:00|6342.6|6339.8|6339.6|6336.8|6343.1|6340.3|6338.6|6335.8|1419
1618851600000|2021-04-19 17:00:00|6340.1|6337.3|6339.6|6336.8|6343.6|6340.8|6336.6|6333.8|1028
1618851900000|2021-04-19 17:05:00|6340.6|6337.8|6344.6|6341.8|6345.6|6342.8|6339.6|6336.8|1166
1618852200000|2021-04-19 17:10:00|6345.6|6342.8|6344.6|6341.8|6345.6|6342.8|6342.6|6339.8|678
1618852500000|2021-04-19 17:15:00|6343.6|6340.8|6343.6|6340.8|6343.6|6340.8|6335.6|6332.8|548
1618852800000|2021-04-19 17:20:00|6344.6|6341.8|6346.6|6343.8|6346.6|6343.8|6342.6|6339.8|816
1618853100000|2021-04-19 17:25:00|6346.1|6343.3|6344.1|6341.3|6349.6|6346.8|6341.6|6338.8|872
1618853400000|2021-04-19 17:30:00|6344.6|6341.8|6344.6|6341.8|6347.6|6344.8|6343.1|6340.3|584
1618853700000|2021-04-19 17:35:00|6343.6|6340.8|6350.6|6347.8|6350.6|6347.8|6343.6|6340.8|865
1618854000000|2021-04-19 17:40:00|6351.6|6348.8|6344.6|6341.8|6352.6|6349.8|6343.6|6340.8|918
1618854300000|2021-04-19 17:45:00|6343.6|6340.8|6351.6|6348.8|6352.6|6349.8|6336.6|6333.8|1264
1618854600000|2021-04-19 17:50:00|6350.6|6347.8|6347.6|6344.8|6353.6|6350.8|6342.6|6339.8|1203
1618854900000|2021-04-19 17:55:00|6346.6|6343.8|6347.6|6344.8|6351.6|6348.8|6345.6|6342.8|840
1618855200000|2021-04-19 18:00:00|6348.1|6345.3|6349.1|6346.3|6352.6|6349.8|6345.6|6342.8|913
1618855500000|2021-04-19 18:05:00|6349.6|6346.8|6351.6|6348.8|6352.6|6349.8|6348.1|6345.2|977
1618855800000|2021-04-19 18:10:00|6352.6|6349.8|6346.6|6343.8|6352.6|6349.8|6345.6|6342.8|1013
1618856100000|2021-04-19 18:15:00|6347.6|6344.8|6350.6|6347.8|6353.6|6350.8|6345.6|6342.8|1507
1618856400000|2021-04-19 18:20:00|6351.1|6348.3|6353.6|6350.8|6354.6|6351.8|6347.6|6344.8|1987
1618856700000|2021-04-19 18:25:00|6352.6|6349.8|6340.6|6337.8|6356.6|6353.8|6336.6|6333.8|10237
1618857000000|2021-04-19 18:30:00|6341.1|6338.3|6338.6|6335.8|6341.6|6338.8|6333.6|6330.8|2733
1618857300000|2021-04-19 18:35:00|6339.6|6336.8|6337.6|6334.8|6340.6|6337.8|6336.6|6333.8|639
1618857600000|2021-04-19 18:40:00|6336.6|6333.8|6338.5|6335.7|6338.5|6335.7|6331.5|6328.7|1213
1618857900000|2021-04-19 18:45:00|6337.6|6334.8|6341.6|6338.8|6341.6|6338.8|6336.6|6333.8|746
1618858200000|2021-04-19 18:50:00|6340.6|6337.8|6338.6|6335.8|6345.5|6342.7|6337.6|6334.8|835
1618858500000|2021-04-19 18:55:00|6337.6|6334.8|6338.6|6335.8|6339.6|6336.8|6336.6|6333.8|1010
1618858800000|2021-04-19 19:00:00|6337.6|6334.8|6340.1|6337.3|6340.6|6337.8|6337.6|6334.8|204
1618859100000|2021-04-19 19:05:00|6339.6|6336.8|6342.6|6339.8|6342.6|6339.8|6337.6|6334.8|826
1618859400000|2021-04-19 19:10:00|6342.1|6339.3|6349.6|6346.8|6351.5|6348.7|6341.6|6338.8|1042
1618859700000|2021-04-19 19:15:00|6349.5|6346.7|6347.1|6344.3|6350.6|6347.8|6345.5|6342.7|382
1618860000000|2021-04-19 19:20:00|6346.6|6343.8|6345.6|6342.8|6347.6|6344.8|6342.6|6339.8|364
1618860300000|2021-04-19 19:25:00|6345.1|6342.3|6346.1|6343.3|6348.6|6345.8|6344.6|6341.8|705
1618860600000|2021-04-19 19:30:00|6346.6|6343.8|6344.5|6341.7|6346.6|6343.8|6341.6|6338.8|380
1618860900000|2021-04-19 19:35:00|6343.6|6340.8|6345.6|6342.8|6346.5|6343.7|6342.6|6339.8|214
1618861200000|2021-04-19 19:40:00|6345.5|6342.7|6344.5|6341.7|6345.6|6342.8|6342.5|6339.7|215
1618861500000|2021-04-19 19:45:00|6343.6|6340.8|6347.6|6344.8|6349.5|6346.7|6341.1|6338.3|1143
1618861800000|2021-04-19 19:50:00|6347.5|6344.7|6349.6|6346.8|6351.5|6348.7|6347.1|6344.3|401
1618862100000|2021-04-19 19:55:00|6348.6|6345.8|6354.5|6351.7|6354.6|6351.8|6348.6|6345.8|412
1618862400000|2021-04-19 20:00:00|6354.1|6351.3|6351.6|6348.8|6355.6|6352.8|6349.6|6346.8|609
1618862700000|2021-04-19 20:05:00|6351.5|6348.7|6350.5|6347.7|6351.6|6348.8|6349|6346.2|705
1618863000000|2021-04-19 20:10:00|6350.6|6347.8|6350.5|6347.7|6351.6|6348.8|6348.5|6345.7|497
1618863300000|2021-04-19 20:15:00|6351|6348.2|6349.5|6346.7|6351.5|6348.7|6348.5|6345.7|1320
1618863600000|2021-04-19 20:20:00|6349|6346.2|6348.5|6345.7|6349.5|6346.7|6346.5|6343.7|222
1618863900000|2021-04-19 20:25:00|6349|6346.2|6349.5|6346.7|6350.5|6347.7|6348.5|6345.7|67
1618864200000|2021-04-19 20:30:00|6350|6347.2|6349.5|6346.7|6351.5|6348.7|6348.5|6345.7|251
1618864500000|2021-04-19 20:35:00|6350|6347.2|6345.5|6342.7|6350.5|6347.7|6344.5|6341.7|547
1618864800000|2021-04-19 20:40:00|6346|6343.2|6351|6348.2|6351.5|6348.7|6344.5|6341.7|485
1618865100000|2021-04-19 20:45:00|6351.1|6347.1|6348.5|6345.7|6353.5|6350.7|6348.5|6345.7|413
1618865400000|2021-04-19 20:50:00|6349.5|6346.7|6350.5|6347.7|6352|6349.2|6349|6346.2|327
1618865700000|2021-04-19 20:55:00|6351|6348.2|6354.5|6351.7|6355.5|6352.7|6349.5|6346.7|1027
1618869600000|2021-04-19 22:00:00|6354.1|6350.1|6355.5|6352.7|6355.5|6352.7|6349|6346.2|216
1618869900000|2021-04-19 22:05:00|6354.5|6351.7|6354|6351.2|6355.5|6352.7|6353.5|6350.7|52
1618870200000|2021-04-19 22:10:00|6354.5|6351.7|6351.5|6348.7|6354.5|6351.7|6351.5|6348.7|63
1618870500000|2021-04-19 22:15:00|6352|6349.2|6352.5|6349.7|6352.5|6349.7|6351.5|6348.7|17
1618870800000|2021-04-19 22:20:00|6351.5|6348.7|6352.5|6349.7|6353.5|6350.7|6351.5|6348.7|38
1618871100000|2021-04-19 22:25:00|6352|6349.2|6352.5|6349.7|6352.5|6349.7|6351.5|6348.7|22
1618871400000|2021-04-19 22:30:00|6353.5|6350.7|6355.5|6352.7|6355.5|6352.7|6353|6350.2|128
1618871700000|2021-04-19 22:35:00|6356|6353.2|6356.5|6353.7|6357.5|6354.7|6355.5|6352.7|79
1618872000000|2021-04-19 22:40:00|6355.5|6352.7|6360|6357.2|6360.5|6357.7|6355.5|6352.7|122
1618872300000|2021-04-19 22:45:00|6360.5|6357.7|6360.5|6357.7|6360.5|6357.7|6356.5|6353.7|195
1618872600000|2021-04-19 22:50:00|6360|6357.2|6359.5|6356.7|6361|6358.2|6359.5|6356.7|102
1618872900000|2021-04-19 22:55:00|6360|6357.2|6359.5|6356.7|6360.5|6357.7|6359.5|6356.7|65
1618873200000|2021-04-19 23:00:00|6360|6357.2|6361.5|6358.7|6362.5|6359.7|6359|6356.2|79
1618873500000|2021-04-19 23:05:00|6362|6359.2|6361.5|6358.7|6362.5|6359.7|6359.5|6356.7|81
1618873800000|2021-04-19 23:10:00|6361|6358.2|6360.5|6357.7|6361.5|6358.7|6359.5|6356.7|65
1618874100000|2021-04-19 23:15:00|6361|6358.2|6362.5|6359.7|6362.5|6359.7|6360.5|6357.7|45
1618874400000|2021-04-19 23:20:00|6362|6359.2|6360.5|6357.7|6362|6359.2|6360.5|6357.7|77
1618874700000|2021-04-19 23:25:00|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|37
1618875000000|2021-04-19 23:30:00|6360.5|6357.7|6359.5|6356.7|6360.5|6357.7|6359.5|6356.7|25
1618875300000|2021-04-19 23:35:00|6360|6357.2|6361|6358.2|6361.5|6358.7|6359.5|6356.7|26
1618875600000|2021-04-19 23:40:00|6360.5|6357.7|6362.5|6359.7|6362.5|6359.7|6360.5|6357.7|31
1618875900000|2021-04-19 23:45:00|6361.5|6358.7|6361.5|6358.7|6362.5|6359.7|6361.5|6358.7|25
1618876200000|2021-04-19 23:50:00|6360.5|6357.7|6365.5|6362.7|6368.5|6365.7|6359.5|6356.7|600
1618876500000|2021-04-19 23:55:00|6365|6362.2|6363.5|6360.7|6365.5|6362.7|6362.5|6359.7|116
1618876800000|2021-04-20 00:00:00|6362.5|6359.7|6357.5|6354.7|6364|6361.2|6356.5|6353.7|403
1618877100000|2021-04-20 00:05:00|6357|6354.2|6356.5|6353.7|6359.5|6356.7|6355.5|6352.7|137
1618877400000|2021-04-20 00:10:00|6356|6353.2|6354.5|6351.7|6360.5|6357.7|6354|6351.2|381
1618877700000|2021-04-20 00:15:00|6354.9|6352.1|6352.5|6349.7|6356.5|6353.7|6351.5|6348.7|160
1618878000000|2021-04-20 00:20:00|6352|6349.2|6351.5|6348.7|6353.5|6350.7|6351.5|6348.7|173
1618878300000|2021-04-20 00:25:00|6352|6349.2|6352.5|6349.7|6354|6351.2|6351.5|6348.7|93
1618878600000|2021-04-20 00:30:00|6353|6350.2|6356|6353.2|6356.5|6353.7|6353|6350.2|103
1618878900000|2021-04-20 00:35:00|6356.5|6353.7|6354.5|6351.7|6356.5|6353.7|6354.5|6351.7|53
1618879200000|2021-04-20 00:40:00|6354.9|6352.1|6356.5|6353.7|6357.5|6354.7|6354.5|6351.7|137
1618879500000|2021-04-20 00:45:00|6356.4|6353.6|6360.5|6357.7|6361.4|6358.6|6355.5|6352.7|125
1618879800000|2021-04-20 00:50:00|6360.9|6358.1|6361.5|6358.7|6364.4|6361.6|6360.5|6357.7|345
1618880100000|2021-04-20 00:55:00|6361|6358.2|6359.5|6356.7|6362.5|6359.7|6359|6356.1|149
1618880400000|2021-04-20 01:00:00|6359.9|6357.1|6359.5|6356.7|6360.5|6357.7|6355.5|6352.7|204
1618880700000|2021-04-20 01:05:00|6359.9|6357.1|6358.5|6355.7|6360.5|6357.7|6357.5|6354.7|112
1618881000000|2021-04-20 01:10:00|6357.5|6354.7|6358.4|6355.6|6358.9|6356.1|6354.4|6351.6|159
1618881300000|2021-04-20 01:15:00|6357.5|6354.7|6351.4|6348.6|6360.4|6357.6|6351.4|6348.6|229
1618881600000|2021-04-20 01:20:00|6350.9|6348.1|6340.9|6338.1|6350.9|6348.1|6339.4|6336.6|734
1618881900000|2021-04-20 01:25:00|6341|6338.2|6347|6344.2|6348.4|6345.6|6339.9|6337.1|425
1618882200000|2021-04-20 01:30:00|6346.9|6344.1|6352.4|6349.6|6355.9|6353.1|6346.4|6343.6|368
1618882500000|2021-04-20 01:35:00|6352|6349.2|6350|6347.2|6352.4|6349.6|6349.4|6346.6|170
1618882800000|2021-04-20 01:40:00|6349.9|6347.1|6351.4|6348.6|6353.4|6350.6|6349.4|6346.6|213
1618883100000|2021-04-20 01:45:00|6350.9|6348.1|6358.4|6355.6|6358.5|6355.7|6350.4|6347.6|281
1618883400000|2021-04-20 01:50:00|6357.5|6354.7|6360.4|6357.6|6361.9|6359.1|6355.5|6352.7|300
1618883700000|2021-04-20 01:55:00|6360.9|6358.1|6372.4|6369.6|6375.4|6372.6|6359.4|6356.6|1077
1618884000000|2021-04-20 02:00:00|6372.9|6370.1|6378.4|6375.6|6382.4|6379.6|6372.4|6369.6|1144
1618884300000|2021-04-20 02:05:00|6378.9|6376.1|6375.4|6372.6|6380.4|6377.6|6372.5|6369.7|438
1618884600000|2021-04-20 02:10:00|6374.9|6372.1|6374.4|6371.6|6379.4|6376.6|6373.4|6370.6|384
1618884900000|2021-04-20 02:15:00|6373.9|6371.1|6379.4|6376.6|6383.9|6381.1|6373.4|6370.6|469
1618885200000|2021-04-20 02:20:00|6378.9|6376.1|6381.4|6378.6|6384.4|6381.6|6377.4|6374.6|310
1618885500000|2021-04-20 02:25:00|6381.9|6379.1|6385.4|6382.6|6389.4|6386.6|6380.9|6378.1|459
1618885800000|2021-04-20 02:30:00|6385.9|6383.1|6386.4|6383.6|6389.4|6386.6|6381.4|6378.6|430
1618886100000|2021-04-20 02:35:00|6386.9|6384.1|6385.4|6382.6|6388.4|6385.6|6385.4|6382.6|234
1618886400000|2021-04-20 02:40:00|6383.4|6380.6|6388.4|6385.6|6388.4|6385.6|6381.9|6379.1|294
1618886700000|2021-04-20 02:45:00|6387.9|6385.1|6386.9|6384.1|6389.4|6386.6|6384.4|6381.6|183
1618887000000|2021-04-20 02:50:00|6386.4|6383.6|6380.4|6377.6|6387.4|6384.6|6380.4|6377.6|241
1618887300000|2021-04-20 02:55:00|6380.9|6378.1|6379.4|6376.6|6382.4|6379.6|6379.4|6376.6|195
1618887600000|2021-04-20 03:00:00|6379.9|6377.1|6380.4|6377.6|6383.4|6380.6|6378.4|6375.6|201
1618887900000|2021-04-20 03:05:00|6379.9|6377.1|6387.4|6384.6|6387.4|6384.6|6379.9|6377.1|220
1618888200000|2021-04-20 03:10:00|6388.4|6385.6|6402.4|6399.6|6404.4|6401.6|6387.4|6384.6|1650
1618888500000|2021-04-20 03:15:00|6401.9|6399.1|6403.4|6400.6|6405.4|6402.6|6399.4|6396.6|487
1618888800000|2021-04-20 03:20:00|6404.4|6401.6|6401.4|6398.6|6405.4|6402.6|6397.4|6394.6|529
1618889100000|2021-04-20 03:25:00|6400.4|6397.6|6397.4|6394.6|6401.4|6398.6|6396.4|6393.6|408
1618889400000|2021-04-20 03:30:00|6396.4|6393.6|6401.4|6398.6|6403.9|6401.1|6396.4|6393.6|365
1618889700000|2021-04-20 03:35:00|6402.4|6399.6|6397.9|6395.1|6402.4|6399.6|6397.4|6394.6|174
1618890000000|2021-04-20 03:40:00|6398.4|6395.6|6398.4|6395.6|6400.9|6398.1|6398.4|6395.6|113
1618890300000|2021-04-20 03:45:00|6398.9|6396.1|6399.4|6396.6|6401.4|6398.6|6398.9|6396.1|92
1618890600000|2021-04-20 03:50:00|6400.4|6397.6|6399.4|6396.6|6401.4|6398.6|6399.4|6396.6|46
1618890900000|2021-04-20 03:55:00|6399.9|6397.1|6397.4|6394.6|6399.9|6397.1|6396.4|6393.6|137
1618891200000|2021-04-20 04:00:00|6396.4|6393.6|6395.4|6392.6|6397.4|6394.6|6393.4|6390.6|174
1618891500000|2021-04-20 04:05:00|6395.9|6393.1|6394.4|6391.6|6396.4|6393.6|6392.4|6389.6|173
1618891800000|2021-04-20 04:10:00|6393.4|6390.6|6392.4|6389.6|6394.4|6391.6|6392.4|6389.6|117
1618892100000|2021-04-20 04:15:00|6393.4|6390.6|6396.4|6393.6|6396.4|6393.6|6393.4|6390.6|122
1618892400000|2021-04-20 04:20:00|6395.4|6392.6|6397.4|6394.6|6397.9|6395.1|6393.9|6391.1|94
1618892700000|2021-04-20 04:25:00|6398.4|6395.6|6399.4|6396.6|6400.4|6397.6|6396.4|6393.6|286
1618893000000|2021-04-20 04:30:00|6400.4|6397.6|6402.4|6399.6|6403.4|6400.6|6399.9|6397.1|239
1618893300000|2021-04-20 04:35:00|6402.9|6400.1|6406.4|6403.6|6408.4|6405.6|6401.9|6399.1|554
1618893600000|2021-04-20 04:40:00|6405.4|6402.6|6407.4|6404.6|6409.4|6406.6|6403.4|6400.6|402
1618893900000|2021-04-20 04:45:00|6406.4|6403.6|6405.4|6402.6|6406.4|6403.6|6404.4|6401.6|103
1618894200000|2021-04-20 04:50:00|6404.4|6401.6|6408.4|6405.6|6409.4|6406.6|6404.4|6401.6|223
1618894500000|2021-04-20 04:55:00|6408.3|6405.5|6408.4|6405.6|6409.4|6406.6|6406.4|6403.6|121
1618894800000|2021-04-20 05:00:00|6407.4|6404.6|6412.4|6409.6|6413.4|6410.6|6406.9|6404.1|490
1618895100000|2021-04-20 05:05:00|6412.9|6410.1|6411.4|6408.6|6413.4|6410.6|6410.4|6407.6|236
1618895400000|2021-04-20 05:10:00|6411.3|6408.5|6406.4|6403.6|6411.4|6408.6|6404.4|6401.6|361
1618895700000|2021-04-20 05:15:00|6405.4|6402.6|6405.4|6402.6|6409.4|6406.6|6405.4|6402.6|176
1618896000000|2021-04-20 05:20:00|6406.4|6403.6|6405.4|6402.6|6408.4|6405.6|6405.4|6402.6|145
1618896300000|2021-04-20 05:25:00|6404.9|6402.1|6405.4|6402.6|6406.4|6403.6|6402.4|6399.6|155
1618896600000|2021-04-20 05:30:00|6404.9|6402.1|6408.4|6405.6|6409.4|6406.6|6401.4|6398.6|395
1618896900000|2021-04-20 05:35:00|6407.4|6404.6|6397.9|6395.1|6407.4|6404.6|6397.9|6395.1|656
1618897200000|2021-04-20 05:40:00|6397.4|6394.6|6398.4|6395.6|6400.4|6397.6|6396.4|6393.6|442
1618897500000|2021-04-20 05:45:00|6397.9|6395.1|6401.4|6398.6|6402.4|6399.6|6397.4|6394.6|1678
1618897800000|2021-04-20 05:50:00|6401.9|6399.1|6403.9|6401.1|6405.4|6402.6|6400.4|6397.6|297
1618898100000|2021-04-20 05:55:00|6403.4|6400.6|6414.4|6411.6|6415.4|6412.6|6402.4|6399.6|785
1618898400000|2021-04-20 06:00:00|6415.3|6412.5|6427.4|6424.6|6427.8|6425|6414.4|6411.6|1421
1618898700000|2021-04-20 06:05:00|6427.3|6424.5|6423.4|6420.6|6428.3|6425.5|6421.8|6419|582
1618899000000|2021-04-20 06:10:00|6423.3|6420.5|6422.4|6419.6|6425.3|6422.5|6421.9|6419.1|314
1618899300000|2021-04-20 06:15:00|6423.3|6420.5|6417.8|6415|6423.4|6420.6|6413.9|6411.1|641
1618899600000|2021-04-20 06:20:00|6417.9|6415.1|6411.9|6409.1|6419.4|6416.6|6409.9|6407.1|824
1618899900000|2021-04-20 06:25:00|6411.4|6408.6|6410.8|6408|6413.4|6410.6|6405.4|6402.6|984
1618900200000|2021-04-20 06:30:00|6411.4|6408.6|6410.4|6407.6|6412.4|6409.6|6404.4|6401.6|435
1618900500000|2021-04-20 06:35:00|6410.9|6408.1|6405.4|6402.6|6411.3|6408.5|6404.4|6401.6|444
1618900800000|2021-04-20 06:40:00|6406.3|6403.5|6403.9|6401.1|6407.4|6404.6|6400.3|6397.5|537
1618901100000|2021-04-20 06:45:00|6403.4|6400.6|6407.4|6404.6|6408.4|6405.6|6402.4|6399.6|523
1618901400000|2021-04-20 06:50:00|6406.4|6403.6|6396.4|6393.6|6406.4|6403.6|6396.4|6393.6|507
1618901700000|2021-04-20 06:55:00|6396.9|6394.1|6405.3|6402.5|6405.8|6403|6396.4|6393.6|915
1618902000000|2021-04-20 07:00:00|6406.3|6403.5|6409.3|6406.5|6412.3|6409.5|6403.3|6400.5|1081
1618902300000|2021-04-20 07:05:00|6410.3|6407.5|6408.3|6405.5|6410.3|6407.5|6401.8|6399|425
1618902600000|2021-04-20 07:10:00|6409.3|6406.5|6395.3|6392.5|6412.3|6409.5|6395.3|6392.5|856
1618902900000|2021-04-20 07:15:00|6395.8|6393|6392.4|6389.6|6400.3|6397.5|6389.4|6386.6|1107
1618903200000|2021-04-20 07:20:00|6392.8|6390|6397.8|6395|6401.3|6398.5|6392.3|6389.5|859
1618903500000|2021-04-20 07:25:00|6397.3|6394.5|6405.3|6402.5|6405.3|6402.5|6395.4|6392.6|452
1618903800000|2021-04-20 07:30:00|6406.3|6403.5|6406.4|6403.6|6411.3|6408.5|6405.3|6402.5|614
1618904100000|2021-04-20 07:35:00|6406.8|6404|6417.3|6414.5|6419.3|6416.5|6405.3|6402.5|1105
1618904400000|2021-04-20 07:40:00|6417.8|6415|6421.3|6418.5|6424.4|6421.6|6415.3|6412.5|1404
1618904700000|2021-04-20 07:45:00|6422.3|6419.5|6416.3|6413.5|6424.3|6421.5|6414.4|6411.6|835
1618905000000|2021-04-20 07:50:00|6416.4|6413.6|6419.8|6417|6424.4|6421.6|6415.3|6412.5|719
1618905300000|2021-04-20 07:55:00|6419.9|6417.1|6424.3|6421.5|6426.3|6423.5|6415.4|6412.6|788
1618905600000|2021-04-20 08:00:00|6423.9|6421.1|6422.8|6420|6430.4|6427.6|6417.8|6415|1024
1618905900000|2021-04-20 08:05:00|6422.3|6419.5|6428.3|6425.5|6430.8|6428|6419.3|6416.5|791
1618906200000|2021-04-20 08:10:00|6427.8|6425|6424.3|6421.5|6429.3|6426.5|6420.3|6417.5|720
1618906500000|2021-04-20 08:15:00|6423.9|6421.1|6421.8|6419|6427.3|6424.5|6417.3|6414.5|629
1618906800000|2021-04-20 08:20:00|6421.3|6418.5|6424.3|6421.5|6426.8|6424|6416.3|6413.5|513
1618907100000|2021-04-20 08:25:00|6424.8|6422|6427.3|6424.5|6429.3|6426.5|6420.4|6417.6|1025
1618907400000|2021-04-20 08:30:00|6427.8|6425|6415.3|6412.5|6434.3|6431.5|6415.3|6412.5|2186
1618907700000|2021-04-20 08:35:00|6416.3|6413.5|6435.3|6432.5|6438.3|6435.5|6412.3|6409.5|3942
1618908000000|2021-04-20 08:40:00|6434.3|6431.5|6423.8|6421|6436.3|6433.5|6422.3|6419.5|1384
1618908300000|2021-04-20 08:45:00|6423.3|6420.5|6429.3|6426.5|6430.3|6427.5|6419.3|6416.5|662
1618908600000|2021-04-20 08:50:00|6428.8|6426|6426.3|6423.5|6433.3|6430.5|6423.3|6420.5|916
1618908900000|2021-04-20 08:55:00|6426.8|6424|6433.3|6430.5|6435.3|6432.5|6425.3|6422.5|748
1618909200000|2021-04-20 09:00:00|6433.8|6431|6425.8|6423|6436.3|6433.5|6422.3|6419.5|1287
1618909500000|2021-04-20 09:05:00|6425.3|6422.5|6424.3|6421.5|6428.3|6425.5|6422.3|6419.5|703
1618909800000|2021-04-20 09:10:00|6422.3|6419.5|6419.3|6416.5|6425.3|6422.5|6417.8|6415|519
1618910100000|2021-04-20 09:15:00|6418.4|6415.6|6411.3|6408.5|6423.3|6420.5|6410.3|6407.5|641
1618910400000|2021-04-20 09:20:00|6412.3|6409.5|6413.3|6410.5|6417.3|6414.5|6412.3|6409.5|541
1618910700000|2021-04-20 09:25:00|6412.3|6409.5|6405.3|6402.5|6413.3|6410.5|6402.3|6399.5|1352
1618911000000|2021-04-20 09:30:00|6404.8|6402|6397.3|6394.5|6406.3|6403.5|6393.3|6390.5|1365
1618911300000|2021-04-20 09:35:00|6398.3|6395.5|6410.3|6407.5|6412.3|6409.5|6396.3|6393.5|917
1618911600000|2021-04-20 09:40:00|6409.3|6406.5|6404.3|6401.5|6412.3|6409.5|6400.3|6397.5|569
1618911900000|2021-04-20 09:45:00|6403.3|6400.5|6400.8|6398|6404.3|6401.5|6396.8|6394|614
1618912200000|2021-04-20 09:50:00|6400.3|6397.5|6403.3|6400.5|6405.3|6402.5|6399.3|6396.5|409
1618912500000|2021-04-20 09:55:00|6404.3|6401.5|6402.3|6399.5|6404.3|6401.5|6398.3|6395.5|313
1618912800000|2021-04-20 10:00:00|6401.3|6398.5|6398.8|6396|6403.3|6400.5|6396.3|6393.5|513
1618913100000|2021-04-20 10:05:00|6398.3|6395.5|6399.3|6396.5|6399.3|6396.5|6393.3|6390.5|563
1618913400000|2021-04-20 10:10:00|6398.8|6396|6406.8|6404|6407.3|6404.5|6398.3|6395.5|596
1618913700000|2021-04-20 10:15:00|6407.2|6404.4|6403.3|6400.5|6409.3|6406.5|6403.3|6400.5|406
1618914000000|2021-04-20 10:20:00|6402.3|6399.5|6400.8|6398|6407.3|6404.5|6396.3|6393.5|726
1618914300000|2021-04-20 10:25:00|6401.2|6398.4|6403.8|6401|6407.3|6404.5|6401.2|6398.4|501
1618914600000|2021-04-20 10:30:00|6403.3|6400.5|6400.3|6397.5|6408.3|6405.5|6398.3|6395.5|371
1618914900000|2021-04-20 10:35:00|6401.3|6398.5|6401.3|6398.5|6403.3|6400.5|6396.3|6393.5|360
1618915200000|2021-04-20 10:40:00|6400.3|6397.5|6384.3|6381.5|6402.3|6399.5|6380.3|6377.5|1499
1618915500000|2021-04-20 10:45:00|6383.8|6381|6375.3|6372.5|6384.3|6381.5|6374.3|6371.5|1385
1618915800000|2021-04-20 10:50:00|6374.8|6372|6377.3|6374.5|6380.3|6377.5|6374.3|6371.5|908
1618916100000|2021-04-20 10:55:00|6376.3|6373.5|6366.3|6363.5|6377.3|6374.5|6365.3|6362.5|1602
1618916400000|2021-04-20 11:00:00|6365.3|6362.5|6357.8|6355|6367.3|6364.5|6352.3|6349.5|2201
1618916700000|2021-04-20 11:05:00|6358.3|6355.5|6353.3|6350.5|6358.3|6355.5|6343.3|6340.5|1976
1618917000000|2021-04-20 11:10:00|6353.8|6351|6349.8|6347|6353.8|6351|6343.8|6341|1232
1618917300000|2021-04-20 11:15:00|6349.3|6346.5|6349.8|6347|6353.3|6350.5|6344.3|6341.5|817
1618917600000|2021-04-20 11:20:00|6349.3|6346.5|6354.3|6351.5|6359.3|6356.5|6348.3|6345.5|1269
1618917900000|2021-04-20 11:25:00|6353.3|6350.5|6364.3|6361.5|6365.3|6362.5|6351.3|6348.5|1239
1618918200000|2021-04-20 11:30:00|6363.8|6361|6360.8|6358|6365.3|6362.5|6356.3|6353.5|861
1618918500000|2021-04-20 11:35:00|6360.3|6357.5|6365.3|6362.5|6367.3|6364.5|6358.8|6356|771
1618918800000|2021-04-20 11:40:00|6364.3|6361.5|6369.3|6366.5|6370.8|6368|6364.3|6361.5|755
1618919100000|2021-04-20 11:45:00|6368.3|6365.5|6368.3|6365.5|6369.3|6366.5|6364.3|6361.5|487
1618919400000|2021-04-20 11:50:00|6369.3|6366.5|6366.3|6363.5|6370.3|6367.5|6364.3|6361.5|651
1618919700000|2021-04-20 11:55:00|6365.8|6363|6371.3|6368.5|6373.3|6370.5|6365.3|6362.5|650
1618920000000|2021-04-20 12:00:00|6370.3|6367.5|6363.3|6360.5|6372.3|6369.5|6359.5|6356.5|1484
1618920300000|2021-04-20 12:05:00|6362.3|6359.5|6364.3|6361.5|6364.3|6361.5|6355.3|6352.5|1524
1618920600000|2021-04-20 12:10:00|6363.8|6361|6373.4|6370.6|6375.3|6372.5|6363.8|6361|1685
1618920900000|2021-04-20 12:15:00|6373.3|6370.5|6380.3|6377.5|6385.3|6382.5|6373.3|6370.5|1525
1618921200000|2021-04-20 12:20:00|6381.3|6378.5|6370.3|6367.5|6382.3|6379.5|6369.3|6366.5|1041
1618921500000|2021-04-20 12:25:00|6371.3|6368.5|6369.4|6366.6|6373.4|6370.6|6364.9|6362.1|1551
1618921800000|2021-04-20 12:30:00|6370.3|6367.5|6382.3|6379.5|6383.3|6380.5|6370.3|6367.5|1442
1618922100000|2021-04-20 12:35:00|6381.3|6378.5|6374.3|6371.5|6383.3|6380.5|6374.3|6371.5|1187
1618922400000|2021-04-20 12:40:00|6375.3|6372.5|6370.3|6367.5|6377.3|6374.5|6366.4|6363.6|1740
1618922700000|2021-04-20 12:45:00|6369.8|6367|6369.4|6366.6|6373.3|6370.5|6366.3|6363.5|1263
1618923000000|2021-04-20 12:50:00|6370.4|6367.6|6371.4|6368.6|6373.3|6370.5|6366.4|6363.6|814
1618923300000|2021-04-20 12:55:00|6372.4|6369.6|6371.9|6369.1|6373.4|6370.6|6369.3|6366.5|586
1618923600000|2021-04-20 13:00:00|6372.3|6369.5|6362.3|6359.5|6380.3|6377.5|6356.3|6353.5|3838
1618923900000|2021-04-20 13:05:00|6361.4|6358.6|6374.8|6372|6383.8|6381|6358.4|6355.6|3357
1618924200000|2021-04-20 13:10:00|6375.3|6372.5|6381.3|6378.5|6386.3|6383.5|6374.8|6372|3345
1618924500000|2021-04-20 13:15:00|6382.3|6379.5|6371.4|6368.6|6384.3|6381.5|6360.4|6357.6|4104
1618924800000|2021-04-20 13:20:00|6372.4|6369.6|6358.4|6355.6|6377.4|6374.6|6356.9|6354.1|2635
1618925100000|2021-04-20 13:25:00|6357.5|6354.7|6352.5|6349.7|6365.4|6362.6|6352.5|6349.7|4753
1618925400000|2021-04-20 13:30:00|6352.4|6349.6|6364.4|6361.6|6365.4|6362.6|6347.5|6344.7|6453
1618925700000|2021-04-20 13:35:00|6364.9|6362.1|6352.5|6349.7|6365.4|6362.6|6351.5|6348.7|3613
1618926000000|2021-04-20 13:40:00|6353.4|6350.6|6352.4|6349.6|6361.4|6358.6|6341.4|6338.6|3802
1618926300000|2021-04-20 13:45:00|6352.5|6349.7|6345.4|6342.6|6356.5|6353.7|6336.4|6333.6|3825
1618926600000|2021-04-20 13:50:00|6344.9|6342.1|6341.4|6338.6|6347.4|6344.6|6328.5|6325.7|4711
1618926900000|2021-04-20 13:55:00|6341.6|6338.8|6347.4|6344.6|6355.4|6352.6|6340.4|6337.6|2601
1618927200000|2021-04-20 14:00:00|6348.4|6345.6|6335.5|6332.7|6357.4|6354.6|6333.9|6331.1|2654
1618927500000|2021-04-20 14:05:00|6335.4|6332.6|6349.4|6346.6|6351.4|6348.6|6333.5|6330.7|3612
1618927800000|2021-04-20 14:10:00|6350.4|6347.6|6342.4|6339.6|6357.4|6354.6|6336.5|6333.7|2676
1618928100000|2021-04-20 14:15:00|6341.4|6338.6|6339.4|6336.6|6347.4|6344.6|6335.4|6332.6|2629
1618928400000|2021-04-20 14:20:00|6339|6336.2|6340.4|6337.6|6344.5|6341.7|6331.5|6328.7|2067
1618928700000|2021-04-20 14:25:00|6340|6337.2|6347.4|6344.6|6350.5|6347.7|6333.4|6330.6|1748
1618929000000|2021-04-20 14:30:00|6347.5|6344.7|6329.5|6326.7|6348.5|6345.7|6329.5|6326.7|2166
1618929300000|2021-04-20 14:35:00|6330.4|6327.6|6304.5|6301.7|6332.5|6329.7|6300.5|6297.7|6321
1618929600000|2021-04-20 14:40:00|6305.5|6302.7|6286.5|6283.7|6305.5|6302.7|6280.4|6277.6|6168
1618929900000|2021-04-20 14:45:00|6285.5|6282.7|6232.5|6229.7|6286.5|6283.7|6226.5|6223.7|16497
1618930200000|2021-04-20 14:50:00|6231.6|6228.8|6177.6|6174.8|6232.6|6229.8|6175.6|6172.8|13091
1618930500000|2021-04-20 14:55:00|6178.1|6175.3|6185.1|6182.3|6210.6|6207.8|6150.6|6147.8|14763
1618930800000|2021-04-20 15:00:00|6185.6|6182.8|6195.6|6192.8|6195.6|6192.8|6156.6|6153.8|12176
1618931100000|2021-04-20 15:05:00|6194.6|6191.8|6176.6|6173.8|6195.5|6192.7|6166.6|6163.8|8266
1618931400000|2021-04-20 15:10:00|6175.7|6172.9|6199.5|6196.7|6203.6|6200.8|6166.6|6163.8|8157
1618931700000|2021-04-20 15:15:00|6199.6|6196.8|6186.5|6183.7|6207.5|6204.7|6182.6|6179.8|5022
1618932000000|2021-04-20 15:20:00|6187.5|6184.7|6182.5|6179.7|6189|6186.2|6173.5|6170.7|4825
1618932300000|2021-04-20 15:25:00|6182|6179.2|6178.5|6175.7|6194.5|6191.7|6168.5|6165.7|5170
1618932600000|2021-04-20 15:30:00|6177.6|6174.8|6196.5|6193.7|6204.5|6201.7|6175.7|6172.9|5761
1618932900000|2021-04-20 15:35:00|6197.5|6194.7|6208|6205.2|6209.5|6206.7|6190.5|6187.7|4737
1618933200000|2021-04-20 15:40:00|6208.5|6205.7|6244.4|6241.6|6249.5|6246.7|6206.5|6203.7|7396
1618933500000|2021-04-20 15:45:00|6245.4|6242.6|6238.4|6235.6|6250.4|6247.6|6225.4|6222.6|5209
1618933800000|2021-04-20 15:50:00|6238.9|6236.1|6242.4|6239.6|6244.5|6241.7|6232.4|6229.6|2709
1618934100000|2021-04-20 15:55:00|6241.5|6238.7|6240.5|6237.7|6243.5|6240.7|6233.5|6230.7|2667
1618934400000|2021-04-20 16:00:00|6240.6|6237.8|6234.5|6231.7|6249.4|6246.6|6234.4|6231.6|3315
1618934700000|2021-04-20 16:05:00|6235.4|6232.6|6224.5|6221.7|6239.5|6236.7|6221.6|6218.8|2719
1618935000000|2021-04-20 16:10:00|6225.5|6222.7|6244.5|6241.7|6245.6|6242.8|6223.5|6220.7|2583
1618935300000|2021-04-20 16:15:00|6245.5|6242.7|6251.5|6248.7|6257.5|6254.7|6238.6|6235.8|3291
1618935600000|2021-04-20 16:20:00|6252.4|6249.6|6255.5|6252.7|6262|6259.2|6252.4|6249.6|3908
1618935900000|2021-04-20 16:25:00|6256.4|6253.6|6251|6248.2|6264.4|6261.6|6248.5|6245.7|1865
1618936200000|2021-04-20 16:30:00|6250.5|6247.7|6242.5|6239.7|6254.5|6251.7|6240.5|6237.7|1688
1618936500000|2021-04-20 16:35:00|6242.9|6240.1|6242.5|6239.7|6249.5|6246.7|6238.5|6235.7|1989
1618936800000|2021-04-20 16:40:00|6243.4|6240.6|6238.5|6235.7|6249.5|6246.7|6232.6|6229.8|1973
1618937100000|2021-04-20 16:45:00|6238.6|6235.8|6234.1|6231.3|6239.5|6236.7|6230.5|6227.7|1716
1618937400000|2021-04-20 16:50:00|6234.5|6231.7|6230.5|6227.7|6236.5|6233.7|6228.6|6225.8|965
1618937700000|2021-04-20 16:55:00|6230.6|6227.8|6242.5|6239.7|6246.5|6243.7|6230.5|6227.7|1366
1618938000000|2021-04-20 17:00:00|6241.6|6238.8|6240|6237.2|6249.5|6246.7|6239.5|6236.7|662
1618938300000|2021-04-20 17:05:00|6240.5|6237.7|6245.6|6242.8|6251.5|6248.7|6237.6|6234.8|1348
1618938600000|2021-04-20 17:10:00|6245.5|6242.7|6258.5|6255.7|6261.5|6258.7|6244.5|6241.7|2219
1618938900000|2021-04-20 17:15:00|6258|6255.2|6251.5|6248.7|6262.5|6259.7|6246.5|6243.7|2618
1618939200000|2021-04-20 17:20:00|6251.6|6248.8|6248.6|6245.8|6255.5|6252.7|6246.5|6243.7|1937
1618939500000|2021-04-20 17:25:00|6249|6246.2|6240.5|6237.7|6249.5|6246.7|6232.6|6229.8|4569
1618939800000|2021-04-20 17:30:00|6239.6|6236.8|6250.5|6247.7|6254.5|6251.7|6238.6|6235.8|2864
1618940100000|2021-04-20 17:35:00|6251.5|6248.7|6250.5|6247.7|6252|6249.2|6248.4|6245.6|600
1618940400000|2021-04-20 17:40:00|6251|6248.2|6248.5|6245.7|6251.5|6248.7|6238.5|6235.7|1281
1618940700000|2021-04-20 17:45:00|6247.5|6244.7|6254.5|6251.7|6255.5|6252.7|6246.5|6243.7|993
1618941000000|2021-04-20 17:50:00|6253.5|6250.7|6245.5|6242.7|6254.5|6251.7|6241.5|6238.7|1092
1618941300000|2021-04-20 17:55:00|6246.5|6243.7|6251.5|6248.7|6253.4|6250.6|6245.5|6242.7|1173
1618941600000|2021-04-20 18:00:00|6250.9|6248.1|6251.5|6248.7|6259.5|6256.7|6245.5|6242.7|2635
1618941900000|2021-04-20 18:05:00|6251.4|6248.6|6249.5|6246.7|6251.5|6248.7|6247.5|6244.7|1020
1618942200000|2021-04-20 18:10:00|6248.5|6245.7|6246.5|6243.7|6249.5|6246.7|6241.5|6238.7|2026
1618942500000|2021-04-20 18:15:00|6246|6243.2|6260.5|6257.7|6262.5|6259.7|6245.4|6242.6|4051
1618942800000|2021-04-20 18:20:00|6261|6258.2|6252|6249.2|6264.5|6261.7|6248|6245.2|2656
1618943100000|2021-04-20 18:25:00|6251.9|6249.1|6272.5|6269.7|6272.5|6269.7|6243.5|6240.7|10959
1618943400000|2021-04-20 18:30:00|6273.5|6270.7|6255.5|6252.7|6274.4|6271.6|6254.5|6251.7|4424
1618943700000|2021-04-20 18:35:00|6255|6252.2|6254.5|6251.7|6259.5|6256.7|6253.5|6250.7|1242
1618944000000|2021-04-20 18:40:00|6253.5|6250.7|6257.5|6254.7|6260.5|6257.7|6253|6250.2|538
1618944300000|2021-04-20 18:45:00|6257.4|6254.6|6259.4|6256.6|6261.5|6258.7|6255|6252.2|1315
1618944600000|2021-04-20 18:50:00|6260.4|6257.6|6261.4|6258.6|6264.4|6261.6|6260.4|6257.6|478
1618944900000|2021-04-20 18:55:00|6260.5|6257.7|6262.4|6259.6|6262.9|6260.1|6259.4|6256.6|442
1618945200000|2021-04-20 19:00:00|6262.5|6259.7|6261.9|6259.1|6265.5|6262.7|6260.4|6257.6|574
1618945500000|2021-04-20 19:05:00|6262|6259.2|6263.4|6260.6|6263.4|6260.6|6260.4|6257.6|289
1618945800000|2021-04-20 19:10:00|6263|6260.2|6263.5|6260.7|6264.4|6261.6|6261.4|6258.6|244
1618946100000|2021-04-20 19:15:00|6263.4|6260.6|6263.4|6260.6|6264.4|6261.6|6261.4|6258.6|279
1618946400000|2021-04-20 19:20:00|6262.9|6260.1|6263.4|6260.6|6266.4|6263.6|6261.4|6258.6|362
1618946700000|2021-04-20 19:25:00|6264.4|6261.6|6265.4|6262.6|6266.4|6263.6|6262.4|6259.6|755
1618947000000|2021-04-20 19:30:00|6265.3|6262.5|6261.9|6259.1|6265.3|6262.5|6260.4|6257.6|347
1618947300000|2021-04-20 19:35:00|6262.4|6259.6|6258.4|6255.6|6262.4|6259.6|6257.4|6254.6|330
1618947600000|2021-04-20 19:40:00|6258.9|6256.1|6261.9|6259.1|6262.4|6259.6|6258.4|6255.6|440
1618947900000|2021-04-20 19:45:00|6262.3|6259.5|6262.4|6259.6|6262.4|6259.6|6260.4|6257.6|118
1618948200000|2021-04-20 19:50:00|6262.3|6259.5|6260.4|6257.6|6263.4|6260.6|6259.9|6257.1|399
1618948500000|2021-04-20 19:55:00|6261.4|6258.6|6262.4|6259.6|6263.4|6260.6|6260.3|6257.5|392
1618948800000|2021-04-20 20:00:00|6261.5|6258.7|6260.4|6257.6|6262.4|6259.6|6257.4|6254.6|404
1618949100000|2021-04-20 20:05:00|6260.3|6257.5|6260.4|6257.6|6262.4|6259.6|6260.3|6257.5|220
1618949400000|2021-04-20 20:10:00|6261.3|6258.5|6256.4|6253.6|6261.4|6258.6|6255.4|6252.6|349
1618949700000|2021-04-20 20:15:00|6257.3|6254.5|6258.4|6255.6|6259.9|6257.1|6256.4|6253.6|237
1618950000000|2021-04-20 20:20:00|6258.9|6256.1|6261.4|6258.6|6261.4|6258.6|6258.4|6255.6|218
1618950300000|2021-04-20 20:25:00|6262.3|6259.5|6260.9|6258.1|6262.4|6259.6|6258.4|6255.6|392
1618950600000|2021-04-20 20:30:00|6261.4|6258.6|6239.4|6236.6|6264|6259.5|6234.5|6228.1|2207
1618950900000|2021-04-20 20:35:00|6239.3|6236.5|6234.9|6232.1|6240.4|6237.6|6233.9|6231|429
1618951200000|2021-04-20 20:40:00|6235.3|6232.5|6236.4|6233.6|6238.4|6235.6|6234.4|6231.6|199
1618951500000|2021-04-20 20:45:00|6236.9|6234.1|6239.9|6237.1|6242.4|6239.6|6232.6|6228.5|489
1618951800000|2021-04-20 20:50:00|6239.5|6236.7|6235.4|6232.6|6243|6240.2|6235.4|6232.6|340
1618952100000|2021-04-20 20:55:00|6236.4|6233.6|6244.5|6234.5|6244.5|6237.1|6233.4|6230.6|154
1618956000000|2021-04-20 22:00:00|6241.9|6239.1|6247.3|6244.5|6248.4|6245.6|6240.4|6237.6|301
1618956300000|2021-04-20 22:05:00|6247.4|6244.6|6248.3|6245.5|6248.4|6245.6|6246.4|6243.6|108
1618956600000|2021-04-20 22:10:00|6248.4|6245.6|6249.9|6247.1|6250.8|6248|6248.3|6245.5|118
1618956900000|2021-04-20 22:15:00|6250.4|6247.6|6252.8|6250|6252.8|6250|6247.4|6244.6|162
1618957200000|2021-04-20 22:20:00|6252.4|6249.6|6252.8|6250|6253.3|6250.5|6251.4|6248.6|45
1618957500000|2021-04-20 22:25:00|6253.3|6250.5|6250.4|6247.6|6253.3|6250.5|6250.4|6247.6|35
1618957800000|2021-04-20 22:30:00|6251.3|6248.5|6249.4|6246.6|6251.8|6249|6248.9|6246.1|99
1618958100000|2021-04-20 22:35:00|6249.9|6247.1|6247.4|6244.6|6250.3|6247.5|6247.4|6244.6|42
1618958400000|2021-04-20 22:40:00|6246.9|6244.1|6247.3|6244.5|6247.3|6244.5|6246.4|6243.6|35
1618958700000|2021-04-20 22:45:00|6247.4|6244.6|6248.4|6245.6|6248.4|6245.6|6246.9|6244.1|50
1618959000000|2021-04-20 22:50:00|6248.3|6245.5|6247.4|6244.6|6248.4|6245.6|6247.4|6244.6|68
1618959300000|2021-04-20 22:55:00|6246.4|6243.6|6246.4|6243.6|6246.4|6243.6|6245.4|6242.6|43
1618959600000|2021-04-20 23:00:00|6245.4|6242.6|6244.3|6241.5|6246.4|6243.6|6243.4|6240.6|63
1618959900000|2021-04-20 23:05:00|6244.4|6241.6|6242.4|6239.6|6245.4|6242.6|6242.4|6239.6|78
1618960200000|2021-04-20 23:10:00|6242.3|6239.5|6241.4|6238.6|6242.4|6239.6|6240.4|6237.6|155
1618960500000|2021-04-20 23:15:00|6240.4|6237.6|6231.4|6228.6|6240.4|6237.6|6231.3|6228.5|195
1618960800000|2021-04-20 23:20:00|6231.9|6229.1|6233.3|6230.5|6234.3|6231.5|6231.9|6229.1|106
1618961100000|2021-04-20 23:25:00|6233.8|6231|6237.4|6234.6|6239.3|6236.5|6233.3|6230.5|132
1618961400000|2021-04-20 23:30:00|6236.9|6234.1|6236.3|6233.5|6238.3|6235.5|6234.4|6231.6|67
1618961700000|2021-04-20 23:35:00|6236.8|6234|6233.3|6230.5|6237.3|6234.5|6231.3|6228.5|120
1618962000000|2021-04-20 23:40:00|6232.4|6229.6|6236.8|6234|6236.8|6234|6230.3|6227.5|218
1618962300000|2021-04-20 23:45:00|6236.4|6233.6|6236.9|6234.1|6237.3|6234.5|6236.3|6233.5|42
1618962600000|2021-04-20 23:50:00|6236.4|6233.6|6233.8|6231|6236.4|6233.6|6230.8|6228|125
1618962900000|2021-04-20 23:55:00|6233.3|6230.5|6235.3|6232.5|6236.3|6233.5|6233.3|6230.5|90
1618963200000|2021-04-21 00:00:00|6234.3|6231.5|6237.3|6234.5|6239.3|6236.5|6230.3|6227.5|451
1618963500000|2021-04-21 00:05:00|6236.9|6234.1|6239.3|6236.5|6242.3|6239.5|6232.3|6229.5|365
1618963800000|2021-04-21 00:10:00|6238.3|6235.5|6234.8|6232|6241.3|6238.5|6233.8|6231|458
1618964100000|2021-04-21 00:15:00|6235.3|6232.5|6234.3|6231.5|6239.3|6236.5|6234.3|6231.5|297
1618964400000|2021-04-21 00:20:00|6233.9|6231.1|6227.3|6224.5|6235.3|6232.5|6223.4|6220.6|501
1618964700000|2021-04-21 00:25:00|6227.4|6224.6|6228.3|6225.5|6232.3|6229.5|6225.3|6222.5|183
1618965000000|2021-04-21 00:30:00|6229.3|6226.5|6230.3|6227.5|6231.3|6228.5|6226.3|6223.5|110
1618965300000|2021-04-21 00:35:00|6229.3|6226.5|6234.3|6231.5|6234.3|6231.5|6229.3|6226.5|149
1618965600000|2021-04-21 00:40:00|6235.2|6232.4|6238.3|6235.5|6240.3|6237.5|6233.3|6230.5|229
1618965900000|2021-04-21 00:45:00|6237.8|6235|6246.3|6243.5|6247.3|6244.5|6237.8|6235|408
1618966200000|2021-04-21 00:50:00|6246.8|6244|6246.3|6243.5|6250.3|6247.5|6244.3|6241.5|362
1618966500000|2021-04-21 00:55:00|6247.3|6244.5|6247.8|6245|6249.4|6246.6|6244.3|6241.5|227
1618966800000|2021-04-21 01:00:00|6247.3|6244.5|6245.3|6242.5|6254.3|6251.5|6244.3|6241.5|627
1618967100000|2021-04-21 01:05:00|6244.4|6241.6|6236.3|6233.5|6246.3|6243.5|6236.3|6233.5|465
1618967400000|2021-04-21 01:10:00|6237.3|6234.5|6236.3|6233.5|6238.3|6235.5|6231.3|6228.5|519
1618967700000|2021-04-21 01:15:00|6235.3|6232.5|6234.3|6231.5|6236.3|6233.5|6230.3|6227.5|401
1618968000000|2021-04-21 01:20:00|6235.3|6232.5|6245.3|6242.5|6246.3|6243.5|6234.8|6232|430
1618968300000|2021-04-21 01:25:00|6244.8|6242|6237.3|6234.5|6244.8|6242|6237.3|6234.5|140
1618968600000|2021-04-21 01:30:00|6237.8|6235|6243.3|6240.5|6244.3|6241.5|6234.3|6231.5|391
1618968900000|2021-04-21 01:35:00|6242.4|6239.6|6239.3|6236.5|6243.8|6241|6236.3|6233.5|265
1618969200000|2021-04-21 01:40:00|6240.3|6237.5|6233.3|6230.5|6240.3|6237.5|6231.3|6228.5|449
1618969500000|2021-04-21 01:45:00|6232.8|6230|6237.3|6234.5|6239.3|6236.5|6226.3|6223.5|532
1618969800000|2021-04-21 01:50:00|6236.4|6233.6|6231.3|6228.5|6238.3|6235.5|6230.3|6227.5|224
1618970100000|2021-04-21 01:55:00|6230.3|6227.5|6216.3|6213.5|6232.3|6229.5|6211.3|6208.5|1092
1618970400000|2021-04-21 02:00:00|6215.4|6212.6|6211.3|6208.5|6216.3|6213.5|6210.3|6207.5|631
1618970700000|2021-04-21 02:05:00|6211.8|6209|6199.3|6196.5|6214.3|6211.5|6197.3|6194.5|895
1618971000000|2021-04-21 02:10:00|6198.8|6196|6211.4|6208.6|6212.3|6209.5|6198.3|6195.5|554
1618971300000|2021-04-21 02:15:00|6210.4|6207.6|6209.4|6206.6|6213.4|6210.6|6206.3|6203.5|261
1618971600000|2021-04-21 02:20:00|6209.8|6207|6205.3|6202.5|6211.4|6208.6|6202.3|6199.5|306
1618971900000|2021-04-21 02:25:00|6204.9|6202.1|6206.3|6203.5|6207.8|6205|6204.3|6201.5|121
1618972200000|2021-04-21 02:30:00|6205.4|6202.6|6211.8|6209|6213.3|6210.5|6205.4|6202.6|388
1618972500000|2021-04-21 02:35:00|6212.3|6209.5|6216.3|6213.5|6218.3|6215.5|6210.8|6208|412
1618972800000|2021-04-21 02:40:00|6217.3|6214.5|6215.3|6212.5|6218.3|6215.5|6212.3|6209.5|297
1618973100000|2021-04-21 02:45:00|6215.8|6213|6218.3|6215.5|6219.3|6216.5|6214.3|6211.5|151
1618973400000|2021-04-21 02:50:00|6218.4|6215.6|6221.3|6218.5|6223.3|6220.5|6217.3|6214.5|384
1618973700000|2021-04-21 02:55:00|6222.3|6219.5|6217.3|6214.5|6222.3|6219.5|6217.3|6214.5|204
1618974000000|2021-04-21 03:00:00|6216.4|6213.6|6221.3|6218.5|6223.8|6221|6216.3|6213.5|228
1618974300000|2021-04-21 03:05:00|6220.8|6218|6222.8|6220|6223.3|6220.5|6218.4|6215.6|134
1618974600000|2021-04-21 03:10:00|6223.3|6220.5|6228.3|6225.5|6229.3|6226.5|6222.3|6219.5|563
1618974900000|2021-04-21 03:15:00|6228.8|6226|6221.3|6218.5|6230.3|6227.5|6220.3|6217.5|434
1618975200000|2021-04-21 03:20:00|6222.3|6219.5|6224.3|6221.5|6226.3|6223.5|6218.8|6216|257
1618975500000|2021-04-21 03:25:00|6224.8|6222|6216.3|6213.5|6225.3|6222.5|6215.4|6212.6|317
1618975800000|2021-04-21 03:30:00|6217.2|6214.4|6221.3|6218.5|6223.3|6220.5|6216.3|6213.5|174
1618976100000|2021-04-21 03:35:00|6222.2|6219.4|6220.3|6217.5|6222.3|6219.5|6218.3|6215.5|169
1618976400000|2021-04-21 03:40:00|6219.4|6216.6|6220.3|6217.5|6222.3|6219.5|6217.3|6214.5|220
1618976700000|2021-04-21 03:45:00|6219.4|6216.6|6217.8|6215|6221.3|6218.5|6215.3|6212.5|128
1618977000000|2021-04-21 03:50:00|6217.3|6214.5|6218.3|6215.5|6219.3|6216.5|6216.3|6213.5|78
1618977300000|2021-04-21 03:55:00|6217.4|6214.6|6216.3|6213.5|6217.4|6214.6|6214.3|6211.5|147
1618977600000|2021-04-21 04:00:00|6216.2|6213.4|6220.3|6217.5|6221.3|6218.5|6216.2|6213.4|171
1618977900000|2021-04-21 04:05:00|6220.7|6217.9|6219.3|6216.5|6222.3|6219.5|6218.3|6215.5|275
1618978200000|2021-04-21 04:10:00|6218.8|6216|6218.3|6215.5|6220.2|6217.4|6216.3|6213.5|72
1618978500000|2021-04-21 04:15:00|6217.3|6214.5|6217.3|6214.5|6218.3|6215.5|6215.3|6212.5|91
1618978800000|2021-04-21 04:20:00|6217.2|6214.4|6215.3|6212.5|6218.3|6215.5|6214.3|6211.5|69
1618979100000|2021-04-21 04:25:00|6215.8|6213|6216.3|6213.5|6217.3|6214.5|6215.3|6212.5|79
1618979400000|2021-04-21 04:30:00|6216.8|6214|6217.2|6214.4|6220.3|6217.5|6215.2|6212.4|156
1618979700000|2021-04-21 04:35:00|6217.3|6214.5|6209.3|6206.5|6218.7|6215.9|6209.3|6206.5|321
1618980000000|2021-04-21 04:40:00|6210.2|6207.4|6213.3|6210.5|6214.3|6211.5|6209.2|6206.4|150
1618980300000|2021-04-21 04:45:00|6213.8|6211|6215.3|6212.5|6215.3|6212.5|6212.3|6209.5|108
1618980600000|2021-04-21 04:50:00|6215.2|6212.4|6213.3|6210.5|6216.3|6213.5|6213.3|6210.5|129
1618980900000|2021-04-21 04:55:00|6212.3|6209.5|6216.3|6213.5|6217.3|6214.5|6212.3|6209.5|122
1618981200000|2021-04-21 05:00:00|6215.3|6212.5|6216.3|6213.5|6217.3|6214.5|6212.3|6209.5|233
1618981500000|2021-04-21 05:05:00|6215.8|6213|6216.3|6213.5|6216.3|6213.5|6214.3|6211.5|82
1618981800000|2021-04-21 05:10:00|6215.8|6213|6216.3|6213.5|6217.3|6214.5|6214.3|6211.5|125
1618982100000|2021-04-21 05:15:00|6215.3|6212.5|6219.3|6216.5|6220.3|6217.5|6214.3|6211.5|172
1618982400000|2021-04-21 05:20:00|6220.7|6217.9|6220.3|6217.5|6222.3|6219.5|6219.2|6216.4|255
1618982700000|2021-04-21 05:25:00|6221.3|6218.5|6224.7|6221.9|6225.3|6222.5|6219.3|6216.5|287
1618983000000|2021-04-21 05:30:00|6225.2|6222.4|6222.3|6219.5|6229.3|6226.5|6222.2|6219.4|529
1618983300000|2021-04-21 05:35:00|6222.2|6219.4|6223.3|6220.5|6226.3|6223.5|6220.3|6217.5|241
1618983600000|2021-04-21 05:40:00|6224.3|6221.5|6222.3|6219.5|6225.3|6222.5|6219.3|6216.5|233
1618983900000|2021-04-21 05:45:00|6222.7|6219.9|6218.3|6215.5|6223.3|6220.5|6218.3|6215.5|209
1618984200000|2021-04-21 05:50:00|6217.3|6214.5|6217.3|6214.5|6219.3|6216.5|6216.3|6213.5|190
1618984500000|2021-04-21 05:55:00|6217.7|6214.9|6217.3|6214.5|6219.3|6216.5|6216.3|6213.5|114
1618984800000|2021-04-21 06:00:00|6217.7|6214.9|6223.2|6220.4|6223.3|6220.5|6211.3|6208.5|433
1618985100000|2021-04-21 06:05:00|6222.7|6219.9|6227.8|6225|6229.2|6226.4|6222.3|6219.5|528
1618985400000|2021-04-21 06:10:00|6228.3|6225.5|6228.7|6225.9|6232.3|6229.5|6225.3|6222.5|341
1618985700000|2021-04-21 06:15:00|6229.2|6226.4|6228.8|6226|6231.3|6228.5|6227.3|6224.5|238
1618986000000|2021-04-21 06:20:00|6229.3|6226.5|6226.8|6224|6229.3|6226.5|6226.3|6223.5|262
1618986300000|2021-04-21 06:25:00|6226.3|6223.5|6225.2|6222.4|6227.3|6224.5|6220.3|6217.5|349
1618986600000|2021-04-21 06:30:00|6226.2|6223.4|6230.2|6227.4|6232.2|6229.4|6225.2|6222.4|508
1618986900000|2021-04-21 06:35:00|6229.2|6226.4|6229.2|6226.4|6230.2|6227.4|6225.2|6222.4|304
1618987200000|2021-04-21 06:40:00|6229.3|6226.5|6233.2|6230.4|6237.2|6234.4|6228.2|6225.4|568
1618987500000|2021-04-21 06:45:00|6233.8|6231|6235.2|6232.4|6236.2|6233.4|6233.2|6230.4|182
1618987800000|2021-04-21 06:50:00|6234.3|6231.5|6233.2|6230.4|6235.2|6232.4|6229.3|6226.5|380
1618988100000|2021-04-21 06:55:00|6232.3|6229.5|6236.2|6233.4|6241.2|6238.4|6232.2|6229.4|526
1618988400000|2021-04-21 07:00:00|6237.2|6234.4|6245.2|6242.4|6246.2|6243.4|6236.2|6233.4|878
1618988700000|2021-04-21 07:05:00|6245.3|6242.5|6250.2|6247.4|6253.2|6250.4|6241.2|6238.4|1887
1618989000000|2021-04-21 07:10:00|6250.1|6247.3|6244.2|6241.4|6252.2|6249.4|6243.2|6240.4|543
1618989300000|2021-04-21 07:15:00|6245.2|6242.4|6251.2|6248.4|6254.2|6251.4|6245.2|6242.4|437
1618989600000|2021-04-21 07:20:00|6251.3|6248.5|6247.2|6244.4|6255.3|6252.5|6246.2|6243.4|545
1618989900000|2021-04-21 07:25:00|6246.3|6243.5|6246.2|6243.4|6247.2|6244.4|6239.2|6236.4|624
1618990200000|2021-04-21 07:30:00|6247.2|6244.4|6249.2|6246.4|6252.2|6249.4|6245.2|6242.4|488
1618990500000|2021-04-21 07:35:00|6250.2|6247.4|6239.3|6236.5|6250.2|6247.4|6233.2|6230.4|981
1618990800000|2021-04-21 07:40:00|6239.2|6236.4|6247.2|6244.4|6248.2|6245.4|6236.2|6233.4|620
1618991100000|2021-04-21 07:45:00|6248.2|6245.4|6250.3|6247.5|6253.2|6250.4|6246.3|6243.5|538
1618991400000|2021-04-21 07:50:00|6250.2|6247.4|6253.2|6250.4|6253.3|6250.5|6245.2|6242.4|787
1618991700000|2021-04-21 07:55:00|6253.3|6250.5|6248.2|6245.4|6256.2|6253.4|6248.2|6245.4|669
1618992000000|2021-04-21 08:00:00|6249.2|6246.4|6246.7|6243.9|6251.2|6248.4|6243.2|6240.4|689
1618992300000|2021-04-21 08:05:00|6247.2|6244.4|6239.2|6236.4|6251.2|6248.4|6238.2|6235.4|739
1618992600000|2021-04-21 08:10:00|6238.7|6235.9|6243.7|6240.9|6247.2|6244.4|6234.2|6231.4|925
1618992900000|2021-04-21 08:15:00|6244.1|6241.3|6233.2|6230.4|6246.2|6243.4|6230.2|6227.4|848
1618993200000|2021-04-21 08:20:00|6232.8|6230|6219.3|6216.5|6235.2|6232.4|6218.3|6215.5|1530
1618993500000|2021-04-21 08:25:00|6220.2|6217.4|6217.7|6214.9|6227.8|6225|6213.2|6210.4|2058
1618993800000|2021-04-21 08:30:00|6218.2|6215.4|6222.2|6219.4|6231.2|6228.4|6216.3|6213.5|1483
1618994100000|2021-04-21 08:35:00|6222.7|6219.9|6216.2|6213.4|6223.2|6220.4|6208.3|6205.5|1050
1618994400000|2021-04-21 08:40:00|6215.8|6213|6212.2|6209.4|6219.2|6216.4|6210.2|6207.4|647
1618994700000|2021-04-21 08:45:00|6211.2|6208.4|6199.2|6196.4|6217.2|6214.4|6196.2|6193.4|1473
1618995000000|2021-04-21 08:50:00|6199.7|6196.9|6214.2|6211.4|6220.2|6217.4|6199.7|6196.9|1359
1618995300000|2021-04-21 08:55:00|6213.3|6210.5|6213.2|6210.4|6217.2|6214.4|6204.2|6201.4|1323
1618995600000|2021-04-21 09:00:00|6214.1|6211.3|6209.2|6206.4|6218.2|6215.4|6200.2|6197.4|1082
1618995900000|2021-04-21 09:05:00|6208.2|6205.4|6193.2|6190.4|6210.2|6207.4|6192.2|6189.4|1159
1618996200000|2021-04-21 09:10:00|6193.3|6190.5|6201.2|6198.4|6208.2|6205.4|6193.2|6190.4|1079
1618996500000|2021-04-21 09:15:00|6200.2|6197.4|6196.2|6193.4|6201.2|6198.4|6193.2|6190.4|777
1618996800000|2021-04-21 09:20:00|6197.2|6194.4|6203.3|6200.5|6205.8|6203|6189.3|6186.5|1535
1618997100000|2021-04-21 09:25:00|6202.3|6199.5|6194.3|6191.5|6203.3|6200.5|6190.3|6187.5|1029
1618997400000|2021-04-21 09:30:00|6193.4|6190.6|6188.8|6186|6196.3|6193.5|6187.3|6184.5|734
1618997700000|2021-04-21 09:35:00|6189.2|6186.4|6175.3|6172.5|6191.3|6188.5|6165.3|6162.5|2863
1618998000000|2021-04-21 09:40:00|6174.8|6172|6178.3|6175.5|6180.3|6177.5|6167.8|6165|977
1618998300000|2021-04-21 09:45:00|6177.8|6175|6182.8|6180|6186.3|6183.5|6175.8|6173|882
1618998600000|2021-04-21 09:50:00|6183.3|6180.5|6180.3|6177.5|6188.3|6185.5|6180.3|6177.5|700
1618998900000|2021-04-21 09:55:00|6181.3|6178.5|6189.3|6186.5|6192.2|6189.4|6177.3|6174.5|936
1618999200000|2021-04-21 10:00:00|6189.2|6186.4|6192.8|6190|6194.2|6191.4|6182.2|6179.4|1076
1618999500000|2021-04-21 10:05:00|6193.3|6190.5|6202.3|6199.5|6209.3|6206.5|6192.2|6189.4|1531
1618999800000|2021-04-21 10:10:00|6202.7|6199.9|6199.3|6196.5|6205.3|6202.5|6198.2|6195.4|667
1619000100000|2021-04-21 10:15:00|6199.8|6197|6195.3|6192.5|6201.3|6198.5|6193.3|6190.5|565
1619000400000|2021-04-21 10:20:00|6194.3|6191.5|6190.3|6187.5|6197.3|6194.5|6188.3|6185.5|698
1619000700000|2021-04-21 10:25:00|6189.4|6186.6|6193.3|6190.5|6198.3|6195.5|6189.3|6186.5|488
1619001000000|2021-04-21 10:30:00|6192.3|6189.5|6196.3|6193.5|6200.3|6197.5|6192.3|6189.5|424
1619001300000|2021-04-21 10:35:00|6196.8|6194|6196.3|6193.5|6197.3|6194.5|6190.3|6187.5|580
1619001600000|2021-04-21 10:40:00|6195.3|6192.5|6201.3|6198.5|6203.3|6200.5|6191.3|6188.5|450
1619001900000|2021-04-21 10:45:00|6200.8|6198|6201.3|6198.5|6203.3|6200.5|6199.3|6196.5|399
1619002200000|2021-04-21 10:50:00|6200.3|6197.5|6183.3|6180.5|6203.2|6200.4|6182.3|6179.5|792
1619002500000|2021-04-21 10:55:00|6184.2|6181.4|6185.4|6182.6|6189.3|6186.5|6175.4|6172.6|2998
1619002800000|2021-04-21 11:00:00|6185.8|6183|6182.4|6179.6|6189.9|6187.1|6181.4|6178.6|688
1619003100000|2021-04-21 11:05:00|6182.8|6180|6181.4|6178.6|6184.8|6182|6172.4|6169.6|647
1619003400000|2021-04-21 11:10:00|6181.8|6179|6185.4|6182.6|6186.4|6183.6|6180.4|6177.6|569
1619003700000|2021-04-21 11:15:00|6184.4|6181.6|6177.4|6174.6|6185.4|6182.6|6173.4|6170.6|772
1619004000000|2021-04-21 11:20:00|6177.9|6175.1|6178.4|6175.6|6179.4|6176.6|6173.4|6170.6|542
1619004300000|2021-04-21 11:25:00|6177.9|6175.1|6179.4|6176.6|6181.4|6178.6|6173.4|6170.6|422
1619004600000|2021-04-21 11:30:00|6179.9|6177.1|6176.4|6173.6|6181.4|6178.6|6173.4|6170.6|752
1619004900000|2021-04-21 11:35:00|6178.2|6175.4|6177.9|6175.1|6180.4|6177.6|6176.4|6173.6|372
1619005200000|2021-04-21 11:40:00|6177.4|6174.6|6176.4|6173.6|6180.4|6177.6|6171.4|6168.6|646
1619005500000|2021-04-21 11:45:00|6177.4|6174.6|6165.4|6162.6|6183.4|6180.6|6161.4|6158.6|1441
1619005800000|2021-04-21 11:50:00|6164.4|6161.6|6171.4|6168.6|6172.9|6170.1|6164.4|6161.6|1001
1619006100000|2021-04-21 11:55:00|6170.4|6167.6|6160.4|6157.6|6173.4|6170.6|6159.4|6156.6|890
1619006400000|2021-04-21 12:00:00|6159.4|6156.6|6165.4|6162.6|6169.4|6166.6|6156.4|6153.6|1654
1619006700000|2021-04-21 12:05:00|6166.3|6163.5|6157.4|6154.6|6167.4|6164.6|6155.5|6152.7|1580
1619007000000|2021-04-21 12:10:00|6156.9|6154.1|6123.4|6120.6|6161.4|6158.6|6112.4|6109.6|8278
1619007300000|2021-04-21 12:15:00|6124.4|6121.6|6137.4|6134.6|6140.3|6137.5|6119.4|6116.6|4075
1619007600000|2021-04-21 12:20:00|6136.9|6134.1|6134.4|6131.6|6137.9|6135.1|6131.9|6129.1|2009
1619007900000|2021-04-21 12:25:00|6133.5|6130.7|6127.4|6124.6|6135.4|6132.6|6124.4|6121.6|1623
1619008200000|2021-04-21 12:30:00|6127.3|6124.5|6105.3|6102.5|6127.4|6124.6|6102.4|6099.6|4304
1619008500000|2021-04-21 12:35:00|6106.3|6103.5|6112.3|6109.5|6117.3|6114.5|6101.4|6098.6|4236
1619008800000|2021-04-21 12:40:00|6111.8|6109|6125.4|6122.6|6127.3|6124.5|6107.3|6104.5|2440
1619009100000|2021-04-21 12:45:00|6125.3|6122.5|6137.3|6134.5|6141.2|6138.4|6123.3|6120.5|3210
1619009400000|2021-04-21 12:50:00|6138.2|6135.4|6127.3|6124.5|6142.5|6137.5|6126.3|6123.5|1864
1619009700000|2021-04-21 12:55:00|6128.2|6125.4|6130.8|6128|6134.3|6131.5|6125.3|6122.5|1275
1619010000000|2021-04-21 13:00:00|6131.2|6128.4|6112.3|6109.5|6136.2|6133.4|6096.4|6093.6|9113
1619010300000|2021-04-21 13:05:00|6111.3|6108.5|6096.3|6093.5|6116.3|6113.5|6093.3|6090.5|6459
1619010600000|2021-04-21 13:10:00|6097.3|6094.5|6092.3|6089.5|6098.3|6095.5|6087.4|6084.6|4792
1619010900000|2021-04-21 13:15:00|6091.4|6088.6|6104.3|6101.5|6105.3|6102.5|6088.3|6085.5|3559
1619011200000|2021-04-21 13:20:00|6103.3|6100.5|6115.7|6112.9|6119.1|6116.3|6097.3|6094.5|4519
1619011500000|2021-04-21 13:25:00|6116.2|6113.4|6120.3|6117.5|6124.2|6121.4|6113.3|6110.5|2242
1619011800000|2021-04-21 13:30:00|6119.3|6116.5|6135.8|6133|6135.8|6133|6115.3|6112.5|4650
1619012100000|2021-04-21 13:35:00|6136.2|6133.4|6139.3|6136.5|6149.2|6146.4|6133.2|6130.4|4383
1619012400000|2021-04-21 13:40:00|6138.3|6135.5|6149.2|6146.4|6156|6153.2|6134.3|6131.5|3203
1619012700000|2021-04-21 13:45:00|6150.1|6147.3|6176.1|6173.3|6177.1|6174.3|6149.2|6146.4|6368
1619013000000|2021-04-21 13:50:00|6177|6174.2|6181.1|6178.3|6183.1|6180.3|6173.1|6170.3|4285
1619013300000|2021-04-21 13:55:00|6182.1|6179.3|6172.1|6169.3|6185.1|6182.3|6169.1|6166.3|3110
1619013600000|2021-04-21 14:00:00|6173|6170.2|6192|6189.2|6197.9|6195.1|6171.1|6168.3|5947
1619013900000|2021-04-21 14:05:00|6192.9|6190.1|6200|6197.2|6202.5|6199.7|6187.1|6184.3|4288
1619014200000|2021-04-21 14:10:00|6199.5|6196.7|6187|6184.2|6202|6199.2|6187|6184.2|4535
1619014500000|2021-04-21 14:15:00|6186.9|6184.1|6191.1|6188.3|6195|6192.2|6178|6175.2|5230
1619014800000|2021-04-21 14:20:00|6191|6188.2|6194|6191.2|6202.9|6200.1|6191|6188.2|2631
1619015100000|2021-04-21 14:25:00|6193.1|6190.3|6188.6|6184.6|6197.5|6194.7|6179.9|6176|4195
1619015400000|2021-04-21 14:30:00|6192|6182|6187.1|6184.3|6214.5|6211.7|6173.6|6167.3|9140
1619015700000|2021-04-21 14:35:00|6188|6185.2|6213.1|6210.3|6221|6218.2|6188|6185.2|6317
1619016000000|2021-04-21 14:40:00|6214|6211.2|6218.1|6215.3|6222|6219.2|6204.1|6201.3|3309
1619016300000|2021-04-21 14:45:00|6219|6216.2|6225.1|6222.3|6227.1|6224.3|6214.1|6211.3|2812
1619016600000|2021-04-21 14:50:00|6224.6|6221.8|6230.1|6227.3|6236.6|6233.8|6224.1|6221.3|3000
1619016900000|2021-04-21 14:55:00|6231.1|6228.3|6226.1|6223.3|6235|6232.2|6219.1|6216.3|2284
1619017200000|2021-04-21 15:00:00|6226.6|6223.8|6215.1|6212.3|6227.1|6224.3|6212.1|6209.3|3000
1619017500000|2021-04-21 15:05:00|6216.1|6213.3|6215.1|6212.3|6222.1|6219.3|6208.1|6205.3|3103
1619017800000|2021-04-21 15:10:00|6216.1|6213.3|6197.1|6194.3|6219.1|6216.3|6197.1|6194.3|2685
1619018100000|2021-04-21 15:15:00|6198|6195.2|6194.1|6191.3|6205.1|6202.3|6193.1|6190.3|2150
1619018400000|2021-04-21 15:20:00|6195.1|6192.3|6184.5|6181.7|6204.1|6201.3|6178.1|6175.3|3707
1619018700000|2021-04-21 15:25:00|6184.1|6181.3|6188|6185.2|6200.1|6197.3|6183|6180.2|3226
1619019000000|2021-04-21 15:30:00|6187.5|6184.7|6203|6200.2|6205|6202.2|6187|6184.2|3343
1619019300000|2021-04-21 15:35:00|6202.5|6199.7|6188.1|6185.3|6204|6201.2|6187|6184.2|2077
1619019600000|2021-04-21 15:40:00|6189|6186.2|6188.6|6185.8|6194|6191.2|6185|6182.2|1568
1619019900000|2021-04-21 15:45:00|6188.1|6185.3|6190.5|6187.7|6201|6198.2|6186.1|6183.3|2345
1619020200000|2021-04-21 15:50:00|6190.1|6187.3|6189|6186.2|6201|6198.2|6188|6185.2|1030
1619020500000|2021-04-21 15:55:00|6188.1|6185.3|6177|6174.2|6191|6188.2|6174|6171.2|2560
1619020800000|2021-04-21 16:00:00|6176.1|6173.3|6199|6196.2|6200.1|6197.3|6176|6173.2|2510
1619021100000|2021-04-21 16:05:00|6198.1|6195.3|6189|6186.2|6198.1|6195.3|6186|6183.2|890
1619021400000|2021-04-21 16:10:00|6190|6187.2|6201|6198.2|6205|6202.2|6189|6186.2|1154
1619021700000|2021-04-21 16:15:00|6201.5|6198.7|6196|6193.2|6209|6206.2|6193.1|6190.3|1271
1619022000000|2021-04-21 16:20:00|6196.5|6193.7|6194|6191.2|6200|6197.2|6191|6188.2|876
1619022300000|2021-04-21 16:25:00|6195|6192.2|6202|6199.2|6206|6203.2|6190.1|6187.3|851
1619022600000|2021-04-21 16:30:00|6203|6200.2|6202|6199.2|6207|6204.2|6201|6198.2|1442
1619022900000|2021-04-21 16:35:00|6202.9|6200.1|6203|6200.2|6207|6204.2|6202|6199.2|793
1619023200000|2021-04-21 16:40:00|6203.1|6200.3|6198|6195.2|6205|6202.2|6195|6192.2|867
1619023500000|2021-04-21 16:45:00|6197|6194.2|6197|6194.2|6200.1|6197.3|6192|6189.2|709
1619023800000|2021-04-21 16:50:00|6197.5|6194.7|6181.1|6178.3|6198|6195.2|6181.1|6178.3|1720
1619024100000|2021-04-21 16:55:00|6180.6|6177.8|6189.1|6186.3|6193.1|6190.3|6177.2|6174.4|1422
1619024400000|2021-04-21 17:00:00|6189.2|6186.4|6188.1|6185.3|6192.1|6189.3|6183.1|6180.3|685
1619024700000|2021-04-21 17:05:00|6188.6|6185.8|6127.1|6124.3|6189.1|6186.3|6124.1|6121.3|10418
1619025000000|2021-04-21 17:10:00|6126.2|6123.4|6136.1|6133.3|6140.1|6137.3|6112.2|6109.4|6028
1619025300000|2021-04-21 17:15:00|6137.1|6134.3|6140.1|6137.3|6144.1|6141.3|6118.1|6115.3|3347
1619025600000|2021-04-21 17:20:00|6139.7|6136.9|6165.1|6162.3|6166.6|6163.8|6139.2|6136.4|3618
1619025900000|2021-04-21 17:25:00|6165.6|6162.8|6149.2|6146.4|6167.1|6164.3|6145.1|6142.3|3425
1619026200000|2021-04-21 17:30:00|6149.1|6146.3|6144.2|6141.4|6149.2|6146.4|6135.2|6132.4|4147
1619026500000|2021-04-21 17:35:00|6143.3|6140.5|6138.2|6135.4|6145.2|6142.4|6128.3|6125.5|2086
1619026800000|2021-04-21 17:40:00|6137.3|6134.5|6130.2|6127.4|6141.2|6138.4|6122.3|6119.5|1885
1619027100000|2021-04-21 17:45:00|6129.8|6127|6132.2|6129.4|6134.2|6131.4|6127.2|6124.4|1621
1619027400000|2021-04-21 17:50:00|6131.7|6128.9|6126.2|6123.4|6133.2|6130.4|6119.7|6116.9|1642
1619027700000|2021-04-21 17:55:00|6125.2|6122.4|6136.2|6133.4|6139.3|6136.5|6125.2|6122.4|1341
1619028000000|2021-04-21 18:00:00|6135.3|6132.5|6131.2|6128.4|6144.2|6141.4|6126.3|6123.5|1860
1619028300000|2021-04-21 18:05:00|6131.3|6128.5|6126.2|6123.4|6134.2|6131.4|6121.2|6118.4|1552
1619028600000|2021-04-21 18:10:00|6125.3|6122.5|6121.3|6118.5|6127.3|6124.5|6118.3|6115.5|1828
1619028900000|2021-04-21 18:15:00|6121.2|6118.4|6142.2|6139.4|6143.2|6140.4|6114.2|6111.4|3546
1619029200000|2021-04-21 18:20:00|6141.7|6138.9|6144.2|6141.4|6149.2|6146.4|6138.2|6135.4|3291
1619029500000|2021-04-21 18:25:00|6143.2|6140.4|6135.2|6132.4|6150.2|6147.4|6132.2|6129.4|7456
1619029800000|2021-04-21 18:30:00|6135.7|6132.9|6120.2|6117.4|6136.2|6133.4|6114.2|6111.4|3577
1619030100000|2021-04-21 18:35:00|6119.2|6116.4|6114.2|6111.4|6123.2|6120.4|6114.2|6111.4|1001
1619030400000|2021-04-21 18:40:00|6113.7|6110.9|6119.2|6116.4|6120.2|6117.4|6113.7|6110.9|2070
1619030700000|2021-04-21 18:45:00|6118.2|6115.4|6118.7|6115.9|6123.2|6120.4|6117.2|6114.4|948
1619031000000|2021-04-21 18:50:00|6118.2|6115.4|6119.2|6116.4|6121.2|6118.4|6117.2|6114.4|331
1619031300000|2021-04-21 18:55:00|6120.1|6117.3|6117.2|6114.4|6121.2|6118.4|6116.2|6113.4|471
1619031600000|2021-04-21 19:00:00|6116.2|6113.4|6110.2|6107.4|6117.2|6114.4|6109.2|6106.4|936
1619031900000|2021-04-21 19:05:00|6111.2|6108.4|6111.2|6108.4|6111.2|6108.4|6109.2|6106.4|362
1619032200000|2021-04-21 19:10:00|6111.7|6108.9|6111.2|6108.4|6112.1|6109.3|6109.2|6106.4|420
1619032500000|2021-04-21 19:15:00|6110.3|6107.5|6111.2|6108.4|6113.2|6110.4|6109.2|6106.4|417
1619032800000|2021-04-21 19:20:00|6112.1|6109.3|6111.2|6108.4|6113.2|6110.4|6108.2|6105.4|549
1619033100000|2021-04-21 19:25:00|6110.2|6107.4|6107.2|6104.4|6111.2|6108.4|6106.3|6103.5|355
1619033400000|2021-04-21 19:30:00|6106.2|6103.4|6106.2|6103.4|6111.2|6108.4|6101.1|6098.3|1472
1619033700000|2021-04-21 19:35:00|6105.7|6102.9|6104.2|6101.4|6108.2|6105.4|6101.3|6098.5|1539
1619034000000|2021-04-21 19:40:00|6105.1|6102.3|6102.3|6099.5|6105.2|6102.4|6101.3|6098.5|752
1619034300000|2021-04-21 19:45:00|6102.7|6099.9|6103.2|6100.4|6106.2|6103.4|6101.2|6098.4|808
1619034600000|2021-04-21 19:50:00|6102.3|6099.5|6106.2|6103.4|6108.2|6105.4|6101.2|6098.4|703
1619034900000|2021-04-21 19:55:00|6106.3|6103.5|6107.2|6104.4|6110.2|6107.4|6103.7|6100.9|981
1619035200000|2021-04-21 20:00:00|6106.3|6103.5|6101.3|6098.5|6106.3|6103.5|6098.8|6093.5|765
1619035500000|2021-04-21 20:05:00|6102.3|6099.5|6104.8|6102|6106.3|6103.5|6102.3|6099.5|366
1619035800000|2021-04-21 20:10:00|6105.2|6102.4|6108.3|6105.5|6109.3|6106.5|6104.3|6101.5|283
1619036100000|2021-04-21 20:15:00|6108.2|6105.4|6108.8|6106|6111.3|6108.5|6107.3|6104.5|191
1619036400000|2021-04-21 20:20:00|6109.2|6106.4|6113.2|6110.4|6114.2|6111.4|6108.3|6105.5|293
1619036700000|2021-04-21 20:25:00|6112.3|6109.5|6110.3|6107.5|6113.2|6110.4|6110.2|6107.4|192
1619037000000|2021-04-21 20:30:00|6110.2|6107.4|6106.3|6103.5|6111.2|6108.4|6106.2|6103.4|253
1619037300000|2021-04-21 20:35:00|6106.2|6103.4|6108.2|6105.4|6110.2|6107.4|6106.2|6103.4|259
1619037600000|2021-04-21 20:40:00|6107.3|6104.5|6107.2|6104.4|6108.2|6105.4|6105.2|6102.4|163
1619037900000|2021-04-21 20:45:00|6106.7|6103.9|6103.2|6100.4|6110.2|6107.4|6101.2|6098.4|561
1619038200000|2021-04-21 20:50:00|6102.2|6099.4|6104.2|6101.4|6106.2|6103.4|6102.2|6099.4|249
1619038500000|2021-04-21 20:55:00|6105.2|6102.4|6109.2|6106.4|6109.2|6106.4|6103.1|6100.3|223
1619042400000|2021-04-21 22:00:00|6113.7|6110.9|6121.2|6118.4|6121.2|6118.4|6112.7|6109.9|349
1619042700000|2021-04-21 22:05:00|6120.7|6117.9|6118.2|6115.4|6121.2|6118.4|6116.2|6113.4|168
1619043000000|2021-04-21 22:10:00|6117.2|6114.4|6124.2|6121.4|6124.2|6121.4|6117.2|6114.4|118
1619043300000|2021-04-21 22:15:00|6124.1|6121.3|6121.2|6118.4|6124.1|6121.3|6121.1|6118.3|112
1619043600000|2021-04-21 22:20:00|6121.7|6118.9|6119.2|6116.4|6122.2|6119.4|6119.2|6116.4|104
1619043900000|2021-04-21 22:25:00|6118.2|6115.4|6109.2|6106.4|6118.2|6115.4|6108.2|6105.4|339
1619044200000|2021-04-21 22:30:00|6108.2|6105.4|6107.2|6104.4|6108.2|6105.4|6104.2|6101.4|318
1619044500000|2021-04-21 22:35:00|6108.1|6105.3|6105.2|6102.4|6108.7|6105.9|6103.2|6100.4|165
1619044800000|2021-04-21 22:40:00|6105.1|6102.3|6099.2|6096.4|6105.2|6102.4|6094.2|6091.4|388
1619045100000|2021-04-21 22:45:00|6100.1|6097.3|6104.7|6101.9|6107.2|6104.4|6100.1|6097.3|271
1619045400000|2021-04-21 22:50:00|6104.2|6101.4|6102.2|6099.4|6105.2|6102.4|6101.2|6098.4|116
1619045700000|2021-04-21 22:55:00|6102.9|6092.9|6104.2|6101.4|6104.2|6101.4|6099.2|6092.9|185
1619046000000|2021-04-21 23:00:00|6103.3|6100.5|6107.2|6104.4|6108.2|6105.4|6103.2|6100.4|166
1619046300000|2021-04-21 23:05:00|6107.1|6104.3|6113.7|6110.9|6115.2|6112.4|6106.2|6103.4|264
1619046600000|2021-04-21 23:10:00|6113.2|6110.4|6113.2|6110.4|6115.2|6112.4|6109.5|6106.7|126
1619046900000|2021-04-21 23:15:00|6111.8|6109|6112.7|6109.9|6115.2|6112.4|6111.2|6108.4|88
1619047200000|2021-04-21 23:20:00|6112.6|6109.8|6110.2|6107.4|6113.2|6110.4|6107.2|6104.4|251
1619047500000|2021-04-21 23:25:00|6109.7|6106.9|6111.1|6108.3|6115.2|6112.4|6109.7|6106.9|459
1619047800000|2021-04-21 23:30:00|6110.7|6107.9|6111.1|6108.3|6113.1|6110.3|6109.1|6106.3|124
1619048100000|2021-04-21 23:35:00|6111|6108.2|6110.2|6107.4|6111|6108.2|6108.1|6105.3|46
1619048400000|2021-04-21 23:40:00|6110.1|6107.3|6110.1|6107.3|6110.1|6107.3|6109.1|6106.3|21
1619048700000|2021-04-21 23:45:00|6111.1|6108.3|6111.1|6108.3|6112.1|6109.3|6111.1|6108.3|55
1619049000000|2021-04-21 23:50:00|6112|6109.2|6115.1|6112.3|6116.1|6113.3|6111.1|6108.3|126
1619049300000|2021-04-21 23:55:00|6115.6|6112.8|6114.2|6111.4|6116.1|6113.3|6114.1|6111.3|63
1619049600000|2021-04-22 00:00:00|6114.1|6111.3|6110.1|6107.3|6118.1|6115.3|6104.7|6101.9|636
1619049900000|2021-04-22 00:05:00|6109.2|6106.4|6112.1|6109.3|6115.1|6112.3|6105.1|6102.3|387
1619050200000|2021-04-22 00:10:00|6112.2|6109.4|6115.1|6112.3|6116.1|6113.3|6109.1|6106.3|253
1619050500000|2021-04-22 00:15:00|6116|6113.2|6112.1|6109.3|6117.1|6114.3|6109.1|6106.3|253
1619050800000|2021-04-22 00:20:00|6112.6|6109.8|6113.1|6110.3|6115.1|6112.3|6111.1|6108.3|109
1619051100000|2021-04-22 00:25:00|6114|6111.2|6116.1|6113.3|6119.1|6116.3|6111.1|6108.3|322
1619051400000|2021-04-22 00:30:00|6115.2|6112.4|6116.7|6113.9|6118.1|6115.3|6115.1|6112.3|112
1619051700000|2021-04-22 00:35:00|6117.1|6114.3|6113.1|6110.3|6117.1|6114.3|6112.1|6109.3|120
1619052000000|2021-04-22 00:40:00|6114|6111.2|6118.1|6115.3|6121.2|6118.4|6114|6111.2|493
1619052300000|2021-04-22 00:45:00|6117.2|6114.4|6120.1|6117.3|6121.1|6118.3|6116.2|6113.4|405
1619052600000|2021-04-22 00:50:00|6120.2|6117.4|6119.1|6116.3|6122.2|6119.4|6116.2|6113.4|265
1619052900000|2021-04-22 00:55:00|6119.2|6116.4|6119.1|6116.3|6121.1|6118.3|6118.1|6115.3|130
1619053200000|2021-04-22 01:00:00|6118.2|6115.4|6123.1|6120.3|6127.1|6124.3|6118.1|6115.3|676
1619053500000|2021-04-22 01:05:00|6123.6|6120.8|6121.1|6118.3|6126.2|6123.4|6120.1|6117.3|410
1619053800000|2021-04-22 01:10:00|6120.7|6117.9|6113.7|6110.9|6124.6|6121.8|6113.7|6110.9|374
1619054100000|2021-04-22 01:15:00|6114.1|6111.3|6111.1|6108.3|6117.1|6114.3|6111.1|6108.3|421
1619054400000|2021-04-22 01:20:00|6110.2|6107.4|6111.1|6108.3|6114.1|6111.3|6103.2|6100.4|1096
1619054700000|2021-04-22 01:25:00|6110.7|6107.9|6112.1|6109.3|6112.2|6109.4|6107.1|6104.3|330
1619055000000|2021-04-22 01:30:00|6111.1|6108.3|6107.2|6104.4|6112.2|6109.4|6104.8|6102|240
1619055300000|2021-04-22 01:35:00|6106.2|6103.4|6113.2|6110.4|6114.2|6111.4|6105.2|6102.4|441
1619055600000|2021-04-22 01:40:00|6114.1|6111.3|6112.2|6109.4|6114.1|6111.3|6109.1|6106.3|168
1619055900000|2021-04-22 01:45:00|6111.2|6108.4|6110.2|6107.4|6112.1|6109.3|6108.2|6105.4|161
1619056200000|2021-04-22 01:50:00|6110.1|6107.3|6097.1|6094.3|6110.2|6107.4|6097.1|6094.3|584
1619056500000|2021-04-22 01:55:00|6096.2|6093.4|6079.2|6076.4|6101|6098.2|6066.2|6063.4|2620
1619056800000|2021-04-22 02:00:00|6078.3|6075.5|6084.2|6081.4|6085.2|6082.4|6075.2|6072.4|735
1619057100000|2021-04-22 02:05:00|6083.8|6081|6086.2|6083.4|6088.2|6085.4|6082.2|6079.4|410
1619057400000|2021-04-22 02:10:00|6085.2|6082.4|6085.2|6082.4|6087.2|6084.4|6081.2|6078.4|396
1619057700000|2021-04-22 02:15:00|6084.7|6081.9|6080.2|6077.4|6084.7|6081.9|6079.2|6076.4|282
1619058000000|2021-04-22 02:20:00|6080.3|6077.5|6081.7|6078.9|6085.2|6082.4|6080.2|6077.4|194
1619058300000|2021-04-22 02:25:00|6082.2|6079.4|6085.2|6082.4|6087.2|6084.4|6081.2|6078.4|239
1619058600000|2021-04-22 02:30:00|6085.7|6082.9|6087.2|6084.4|6088.2|6085.4|6078.3|6075.5|667
1619058900000|2021-04-22 02:35:00|6087.7|6084.9|6080.2|6077.4|6088.2|6085.4|6079.2|6076.4|353
1619059200000|2021-04-22 02:40:00|6081.2|6078.4|6081.2|6078.4|6084.2|6081.4|6079.2|6076.4|177
1619059500000|2021-04-22 02:45:00|6082.2|6079.4|6086.2|6083.4|6086.2|6083.4|6082.2|6079.4|125
1619059800000|2021-04-22 02:50:00|6086.7|6083.9|6091.1|6088.3|6093.1|6090.3|6086.7|6083.9|338
1619060100000|2021-04-22 02:55:00|6090.2|6087.4|6099.2|6096.4|6100.2|6097.4|6088.2|6085.4|552
1619060400000|2021-04-22 03:00:00|6099.1|6096.3|6105.1|6102.3|6105.6|6102.8|6098.1|6095.3|756
1619060700000|2021-04-22 03:05:00|6104.1|6101.3|6108.1|6105.3|6110.2|6107.4|6102.1|6099.3|568
1619061000000|2021-04-22 03:10:00|6107.2|6104.4|6107.1|6104.3|6108.2|6105.4|6104.2|6101.4|258
1619061300000|2021-04-22 03:15:00|6108.1|6105.3|6111.1|6108.3|6114.2|6111.4|6107.1|6104.3|387
1619061600000|2021-04-22 03:20:00|6110.2|6107.4|6103.1|6100.3|6112.1|6109.3|6101.2|6098.4|617
1619061900000|2021-04-22 03:25:00|6102.6|6099.8|6103.1|6100.3|6105.1|6102.3|6100.1|6097.3|344
1619062200000|2021-04-22 03:30:00|6102.7|6099.9|6102.1|6099.3|6105.1|6102.3|6102.1|6099.3|112
1619062500000|2021-04-22 03:35:00|6101.2|6098.4|6111.1|6108.3|6114|6111.2|6100.1|6097.3|604
1619062800000|2021-04-22 03:40:00|6111.6|6108.8|6107.2|6104.4|6112.1|6109.3|6107.1|6104.3|537
1619063100000|2021-04-22 03:45:00|6107.1|6104.3|6109.2|6106.4|6111.1|6108.3|6106.1|6103.3|180
1619063400000|2021-04-22 03:50:00|6109.7|6106.9|6107.1|6104.3|6112.1|6109.3|6106.2|6103.4|173
1619063700000|2021-04-22 03:55:00|6106.2|6103.4|6108.2|6105.4|6109.2|6106.4|6104.1|6101.3|149
1619064000000|2021-04-22 04:00:00|6108.1|6105.3|6109.2|6106.4|6112.1|6109.3|6107.2|6104.4|225
1619064300000|2021-04-22 04:05:00|6109.1|6106.3|6112.1|6109.3|6112.1|6109.3|6107.1|6104.3|177
1619064600000|2021-04-22 04:10:00|6111.7|6108.9|6111.1|6108.3|6112.1|6109.3|6109.1|6106.3|123
1619064900000|2021-04-22 04:15:00|6111.5|6108.7|6108.2|6105.4|6112|6109.2|6107.1|6104.3|91
1619065200000|2021-04-22 04:20:00|6108.1|6105.3|6108.1|6105.3|6109.2|6106.4|6107.1|6104.3|72
1619065500000|2021-04-22 04:25:00|6107.1|6104.3|6106.2|6103.4|6109.2|6106.4|6106.2|6103.4|80
1619065800000|2021-04-22 04:30:00|6106.1|6103.3|6106.1|6103.3|6109.1|6106.3|6105.1|6102.3|128
1619066100000|2021-04-22 04:35:00|6106.2|6103.4|6105.1|6102.3|6107.1|6104.3|6104.1|6101.3|144
1619066400000|2021-04-22 04:40:00|6105.5|6102.7|6104.2|6101.4|6105.6|6102.8|6102.1|6099.3|203
1619066700000|2021-04-22 04:45:00|6104.1|6101.3|6105.1|6102.3|6105.1|6102.3|6102.1|6099.3|119
1619067000000|2021-04-22 04:50:00|6105.6|6102.8|6111.1|6108.3|6113.1|6110.3|6105.1|6102.3|324
1619067300000|2021-04-22 04:55:00|6110.6|6107.8|6114.1|6111.3|6116.1|6113.3|6109.1|6106.3|310
1619067600000|2021-04-22 05:00:00|6114.6|6111.8|6110.1|6107.3|6116.1|6113.3|6110.1|6107.3|215
1619067900000|2021-04-22 05:05:00|6110.5|6107.7|6111.1|6108.3|6113.1|6110.3|6110.1|6107.3|115
1619068200000|2021-04-22 05:10:00|6110.6|6107.8|6111.6|6108.8|6113.1|6110.3|6109.6|6106.8|149
1619068500000|2021-04-22 05:15:00|6111.1|6108.3|6113.1|6110.3|6115.1|6112.3|6111.1|6108.3|166
1619068800000|2021-04-22 05:20:00|6114|6111.2|6112.1|6109.3|6115|6112.2|6111.6|6108.8|104
1619069100000|2021-04-22 05:25:00|6112.6|6109.8|6112.1|6109.3|6114.1|6111.3|6110.2|6107.4|101
1619069400000|2021-04-22 05:30:00|6112.5|6109.7|6110.1|6107.3|6113.1|6110.3|6107.1|6104.3|276
1619069700000|2021-04-22 05:35:00|6109.6|6106.8|6102.1|6099.3|6110.1|6107.3|6101.1|6098.3|775
1619070000000|2021-04-22 05:40:00|6101.1|6098.3|6107.1|6104.3|6108.1|6105.3|6101.1|6098.3|609
1619070300000|2021-04-22 05:45:00|6106.6|6103.8|6109.1|6106.3|6109.1|6106.3|6104.1|6101.3|231
1619070600000|2021-04-22 05:50:00|6108.2|6105.4|6108.1|6105.3|6111.1|6108.3|6107.1|6104.3|143
1619070900000|2021-04-22 05:55:00|6107.6|6104.8|6104.6|6101.8|6107.6|6104.8|6102.1|6099.3|296
1619071200000|2021-04-22 06:00:00|6105.1|6102.3|6094.6|6091.8|6107.1|6104.3|6094.1|6091.3|516
1619071500000|2021-04-22 06:05:00|6094.1|6091.3|6090.1|6087.3|6096.1|6093.3|6087.1|6084.3|631
1619071800000|2021-04-22 06:10:00|6090.6|6087.8|6091.6|6088.8|6099|6096.2|6090|6087.2|579
1619072100000|2021-04-22 06:15:00|6092.1|6089.3|6094.1|6091.3|6096.1|6093.3|6089.1|6086.3|409
1619072400000|2021-04-22 06:20:00|6093.6|6090.8|6095.1|6092.3|6099.1|6096.3|6092.1|6089.3|948
1619072700000|2021-04-22 06:25:00|6094.2|6091.4|6111.2|6108.4|6113.1|6110.3|6092.1|6089.3|701
1619073000000|2021-04-22 06:30:00|6111.1|6108.3|6118.1|6115.3|6119.1|6116.3|6108.1|6104.8|1362
1619073300000|2021-04-22 06:35:00|6118.6|6115.8|6113.6|6110.8|6123.1|6120.3|6112.1|6109.3|858
1619073600000|2021-04-22 06:40:00|6114.1|6111.3|6116.6|6113.8|6121.6|6118.8|6114.1|6111.3|629
1619073900000|2021-04-22 06:45:00|6117.1|6114.3|6117.1|6114.3|6120.1|6117.3|6116.1|6113.3|252
1619074200000|2021-04-22 06:50:00|6116.6|6113.8|6115.1|6112.3|6119|6116.2|6112.1|6109.3|313
1619074500000|2021-04-22 06:55:00|6114.2|6111.4|6118.1|6115.3|6120.1|6117.3|6113.6|6110.8|516
1619074800000|2021-04-22 07:00:00|6118.2|6115.4|6111.1|6108.3|6118.2|6115.4|6106.1|6103.3|705
1619075100000|2021-04-22 07:05:00|6111.6|6108.8|6110.1|6107.3|6118|6115.2|6107.1|6104.3|603
1619075400000|2021-04-22 07:10:00|6109.2|6106.4|6107.6|6104.8|6115.1|6112.3|6104.2|6101.4|443
1619075700000|2021-04-22 07:15:00|6107.2|6104.4|6109.1|6106.3|6114.1|6111.3|6107.1|6104.3|225
1619076000000|2021-04-22 07:20:00|6110|6107.2|6119.1|6116.3|6120.1|6117.3|6107.1|6104.3|621
1619076300000|2021-04-22 07:25:00|6119.5|6116.7|6104.2|6101.4|6120.1|6117.3|6102.1|6099.3|1163
1619076600000|2021-04-22 07:30:00|6104.6|6101.8|6093.2|6090.4|6111.1|6108.3|6089.7|6086.9|1149
1619076900000|2021-04-22 07:35:00|6093.6|6090.8|6096.2|6093.4|6101.2|6098.4|6093.2|6090.4|667
1619077200000|2021-04-22 07:40:00|6096.6|6093.8|6098.2|6095.4|6104.2|6101.4|6096.6|6093.8|486
1619077500000|2021-04-22 07:45:00|6098.6|6095.8|6093.1|6090.3|6106.6|6103.8|6091.2|6088.4|931
1619077800000|2021-04-22 07:50:00|6094.1|6091.3|6085.2|6082.4|6096.2|6093.4|6083.2|6080.4|1218
1619078100000|2021-04-22 07:55:00|6086.1|6083.3|6084.1|6081.3|6088.8|6086|6080.2|6077.4|1262
1619078400000|2021-04-22 08:00:00|6084.2|6081.4|6085.2|6082.4|6086.2|6083.4|6079.2|6076.4|1052
1619078700000|2021-04-22 08:05:00|6084.3|6081.5|6084.2|6081.4|6088.1|6085.3|6079.2|6076.4|897
1619079000000|2021-04-22 08:10:00|6084.1|6081.3|6079.7|6076.9|6084.2|6081.4|6075.2|6072.4|1317
1619079300000|2021-04-22 08:15:00|6080.2|6077.4|6071.2|6068.4|6082.2|6079.4|6069.1|6066.3|1152
1619079600000|2021-04-22 08:20:00|6070.2|6067.4|6080.2|6077.4|6082.2|6079.4|6062.2|6059.4|1709
1619079900000|2021-04-22 08:25:00|6080.1|6077.3|6087.2|6084.4|6091.1|6088.3|6072.2|6069.4|1630
1619080200000|2021-04-22 08:30:00|6086.3|6083.5|6091.2|6088.4|6098.7|6095.4|6080.2|6077.4|1671
1619080500000|2021-04-22 08:35:00|6091.7|6088.9|6096.2|6093.4|6100.2|6097.4|6090.2|6087.4|1323
1619080800000|2021-04-22 08:40:00|6096.7|6093.9|6097.2|6094.4|6100.1|6097.3|6094.2|6091.4|598
1619081100000|2021-04-22 08:45:00|6096.2|6093.4|6089.2|6086.4|6099.2|6096.4|6088.2|6085.4|816
1619081400000|2021-04-22 08:50:00|6088.7|6085.9|6087.7|6084.9|6091.2|6088.4|6085.2|6082.4|737
1619081700000|2021-04-22 08:55:00|6087.3|6084.5|6090.2|6087.4|6092.2|6089.4|6082.7|6079.9|575
1619082000000|2021-04-22 09:00:00|6091.1|6088.3|6101.7|6098.9|6103.2|6100.4|6089.2|6086.4|646
1619082300000|2021-04-22 09:05:00|6102.2|6099.4|6095.2|6092.4|6102.2|6099.4|6093.2|6090.4|629
1619082600000|2021-04-22 09:10:00|6096.1|6093.3|6103.2|6100.4|6104|6101.2|6096.1|6093.3|345
1619082900000|2021-04-22 09:15:00|6102.2|6099.4|6106.1|6103.3|6111.2|6108.4|6101.2|6098.4|1179
1619083200000|2021-04-22 09:20:00|6106.2|6103.4|6109.1|6106.3|6113.1|6110.3|6104.2|6101.4|306
1619083500000|2021-04-22 09:25:00|6109.2|6106.4|6110.2|6107.4|6114.1|6111.3|6109.1|6106.3|589
1619083800000|2021-04-22 09:30:00|6109.2|6106.4|6095.2|6092.4|6111.2|6108.4|6091.2|6088.4|1127
1619084100000|2021-04-22 09:35:00|6096.2|6093.4|6085.2|6082.4|6097.2|6094.4|6082.1|6079.3|840
1619084400000|2021-04-22 09:40:00|6085.6|6082.8|6087.2|6084.4|6088.2|6085.4|6082.2|6079.4|473
1619084700000|2021-04-22 09:45:00|6087.1|6084.3|6102.2|6099.4|6104|6101.2|6086.2|6083.4|627
1619085000000|2021-04-22 09:50:00|6102.7|6099.9|6106.2|6103.4|6111.1|6108.3|6101.2|6098.4|885
1619085300000|2021-04-22 09:55:00|6106.1|6103.3|6114.2|6111.4|6116.2|6113.4|6106.1|6103.3|729
1619085600000|2021-04-22 10:00:00|6114.1|6111.3|6106.2|6103.4|6115.2|6112.4|6101.2|6098.4|1134
1619085900000|2021-04-22 10:05:00|6105.7|6102.9|6102.2|6099.4|6109.6|6106.8|6101.2|6098.4|561
1619086200000|2021-04-22 10:10:00|6102.1|6099.3|6104.2|6101.4|6112.2|6109.4|6101.6|6098.8|744
1619086500000|2021-04-22 10:15:00|6104.6|6101.8|6106.2|6103.4|6109.2|6106.4|6103.2|6100.4|445
1619086800000|2021-04-22 10:20:00|6106.1|6103.3|6097.6|6094.8|6108.2|6105.4|6094.1|6091.3|537
1619087100000|2021-04-22 10:25:00|6097.2|6094.4|6110|6107.2|6112|6109.2|6097.2|6094.4|800
1619087400000|2021-04-22 10:30:00|6109.5|6106.7|6105|6102.2|6110|6107.2|6103|6100.2|310
1619087700000|2021-04-22 10:35:00|6105.1|6102.3|6102.1|6099.3|6106.5|6103.7|6101|6098.2|579
1619088000000|2021-04-22 10:40:00|6102|6099.2|6093|6090.2|6102.5|6099.7|6090|6087.2|621
1619088300000|2021-04-22 10:45:00|6092.5|6089.7|6094.1|6091.3|6097|6094.2|6089.6|6086.8|693
1619088600000|2021-04-22 10:50:00|6094|6091.2|6102|6099.2|6105|6102.2|6094|6091.2|561
1619088900000|2021-04-22 10:55:00|6102.1|6099.3|6107.6|6104.8|6108.1|6105.3|6097|6094.2|585
1619089200000|2021-04-22 11:00:00|6108|6105.2|6104.1|6101.3|6108.1|6105.3|6102.1|6099.3|527
1619089500000|2021-04-22 11:05:00|6105.1|6102.3|6105|6102.2|6107.1|6104.3|6100.1|6097.3|936
1619089800000|2021-04-22 11:10:00|6104.5|6101.7|6100|6097.2|6105|6102.2|6096.1|6093.3|492
1619090100000|2021-04-22 11:15:00|6101|6098.2|6099|6096.2|6108|6105.2|6098.6|6095.8|417
1619090400000|2021-04-22 11:20:00|6098.1|6095.3|6101|6098.2|6103|6100.2|6097.1|6094.3|325
1619090700000|2021-04-22 11:25:00|6102|6099.2|6100|6097.2|6104.1|6101.3|6099|6096.2|239
1619091000000|2021-04-22 11:30:00|6099.6|6096.8|6099.6|6096.8|6102.1|6099.3|6099.1|6096.3|174
1619091300000|2021-04-22 11:35:00|6099.1|6096.3|6100.1|6097.3|6101|6098.2|6097.1|6094.3|282
1619091600000|2021-04-22 11:40:00|6100|6097.2|6096|6093.2|6101.1|6098.3|6095.5|6092.7|308
1619091900000|2021-04-22 11:45:00|6096.1|6093.3|6103|6100.2|6104|6101.2|6094.1|6091.3|453
1619092200000|2021-04-22 11:50:00|6102.5|6099.7|6097|6094.2|6103|6100.2|6097|6094.2|362
1619092500000|2021-04-22 11:55:00|6098|6095.2|6104|6101.2|6104.5|6101.7|6096|6093.2|456
1619092800000|2021-04-22 12:00:00|6103|6100.2|6116|6113.2|6118|6115.2|6100.1|6097.3|1476
1619093100000|2021-04-22 12:05:00|6116.5|6113.7|6128.5|6125.7|6133.4|6130.6|6115|6112.2|3681
1619093400000|2021-04-22 12:10:00|6128.9|6126.1|6129|6126.2|6131.1|6128.3|6125|6122.2|1548
1619093700000|2021-04-22 12:15:00|6129.1|6126.3|6150|6147.2|6158|6155.2|6128.1|6125.3|4148
1619094000000|2021-04-22 12:20:00|6149.5|6146.7|6151|6148.2|6161|6158.2|6149|6146.2|2843
1619094300000|2021-04-22 12:25:00|6150.1|6147.3|6153.5|6150.7|6164|6161.2|6150|6147.2|1973
1619094600000|2021-04-22 12:30:00|6153|6150.2|6157|6154.2|6158|6155.2|6144.1|6141.3|2144
1619094900000|2021-04-22 12:35:00|6158|6155.2|6163|6160.2|6167|6164.2|6151|6148.2|1594
1619095200000|2021-04-22 12:40:00|6164|6161.2|6153|6150.2|6168.1|6165.3|6153|6150.2|1696
1619095500000|2021-04-22 12:45:00|6153.1|6150.3|6143|6140.2|6155|6152.2|6143|6140.2|1559
1619095800000|2021-04-22 12:50:00|6142.1|6139.3|6150|6147.2|6151|6148.2|6139|6136.2|1279
1619096100000|2021-04-22 12:55:00|6150.1|6147.3|6158|6155.2|6160|6157.2|6147|6144.2|1502
1619096400000|2021-04-22 13:00:00|6157.9|6155.1|6149.1|6146.3|6163.9|6161.1|6141.1|6138.3|4886
1619096700000|2021-04-22 13:05:00|6149.2|6146.4|6167.1|6164.3|6172|6169.2|6149.1|6146.3|3419
1619097000000|2021-04-22 13:10:00|6168.1|6165.3|6176.1|6173.3|6176.4|6173.6|6163.9|6161.1|2402
1619097300000|2021-04-22 13:15:00|6176.9|6174.1|6181.9|6179.1|6186.9|6184.1|6172|6169.2|3116
1619097600000|2021-04-22 13:20:00|6181|6178.2|6180|6177.2|6184.1|6181.3|6170|6167.2|1981
1619097900000|2021-04-22 13:25:00|6179.1|6176.3|6180|6177.2|6187.9|6185.1|6173|6170.2|1635
1619098200000|2021-04-22 13:30:00|6180.9|6178.1|6150|6147.2|6180.9|6178.1|6146|6143.2|4928
1619098500000|2021-04-22 13:35:00|6149.9|6147.1|6133.5|6130.7|6157|6154.2|6127|6124.2|4275
1619098800000|2021-04-22 13:40:00|6133.9|6131.1|6128.1|6125.3|6134.1|6131.3|6122.1|6119.3|3238
1619099100000|2021-04-22 13:45:00|6128.2|6125.4|6127.1|6124.3|6133.2|6130.4|6119.2|6116.4|3519
1619099400000|2021-04-22 13:50:00|6127.9|6125.1|6130|6127.2|6131|6128.2|6119.1|6116.3|1977
1619099700000|2021-04-22 13:55:00|6129.6|6126.8|6140|6137.2|6141.9|6139.1|6124.4|6121.6|2761
1619100000000|2021-04-22 14:00:00|6139.9|6137.1|6123|6120.2|6140.9|6138.1|6120|6117.2|2560
1619100300000|2021-04-22 14:05:00|6124|6121.2|6110|6107.2|6126.9|6124.1|6104.5|6101.7|4857
1619100600000|2021-04-22 14:10:00|6109.6|6106.8|6116.1|6113.3|6118.1|6115.3|6105.1|6102.3|2910
1619100900000|2021-04-22 14:15:00|6117|6114.2|6117.1|6114.3|6122.9|6120.1|6110.1|6107.3|1976
1619101200000|2021-04-22 14:20:00|6117.5|6114.7|6105.1|6102.3|6120|6117.2|6103|6100.2|2134
1619101500000|2021-04-22 14:25:00|6105|6102.2|6085|6082.2|6107|6104.2|6081.1|6078.3|5592
1619101800000|2021-04-22 14:30:00|6084.1|6081.3|6095.1|6092.3|6102.1|6099.3|6084|6081.2|2703
1619102100000|2021-04-22 14:35:00|6095.9|6093.1|6109|6106.2|6111.5|6108.7|6090.9|6088.1|2772
1619102400000|2021-04-22 14:40:00|6109.1|6106.3|6120|6117.2|6127.9|6125.1|6108|6105.2|3888
1619102700000|2021-04-22 14:45:00|6120.9|6118.1|6144|6141.2|6148.1|6145.3|6119.9|6117.1|4028
1619103000000|2021-04-22 14:50:00|6144.9|6142.1|6143.1|6140.3|6148.9|6146.1|6137.9|6135.1|2149
1619103300000|2021-04-22 14:55:00|6144|6141.2|6154|6151.2|6157|6154.2|6142.1|6139.3|2411
1619103600000|2021-04-22 15:00:00|6153.1|6150.3|6157.9|6155.1|6166.9|6164.1|6153|6150.2|3316
1619103900000|2021-04-22 15:05:00|6157.5|6154.7|6160.9|6158.1|6167.5|6164.7|6156.9|6154.1|1709
1619104200000|2021-04-22 15:10:00|6161|6158.2|6164.9|6162.1|6171.9|6169.1|6158.5|6155.7|1668
1619104500000|2021-04-22 15:15:00|6165|6162.2|6149.9|6147.1|6169|6166.2|6147|6144.2|2442
1619104800000|2021-04-22 15:20:00|6150|6147.2|6153|6150.2|6165|6162.2|6147.9|6145.1|1910
1619105100000|2021-04-22 15:25:00|6152.9|6150.1|6148|6145.2|6161.9|6159.1|6144.9|6142.1|2562
1619105400000|2021-04-22 15:30:00|6148.9|6146.1|6150.9|6148.1|6151|6148.2|6135.9|6133.1|2769
1619105700000|2021-04-22 15:35:00|6150.4|6147.6|6148|6145.2|6154.9|6152.1|6141|6138.2|1538
1619106000000|2021-04-22 15:40:00|6148.4|6145.6|6158.9|6156.1|6161|6158.2|6148|6145.2|2363
1619106300000|2021-04-22 15:45:00|6159.8|6157|6140|6137.2|6160|6157.2|6139.9|6137.1|1766
1619106600000|2021-04-22 15:50:00|6140.9|6138.1|6152.9|6150.1|6154.8|6152|6139.9|6137.1|1945
1619106900000|2021-04-22 15:55:00|6153.9|6151.1|6147.9|6145.1|6153.9|6151.1|6143.9|6141.1|860
1619107200000|2021-04-22 16:00:00|6148.9|6146.1|6143.9|6141.1|6150.9|6148.1|6140.9|6138.1|1060
1619107500000|2021-04-22 16:05:00|6142.9|6140.1|6150.9|6148.1|6155.9|6153.1|6142.9|6140.1|1222
1619107800000|2021-04-22 16:10:00|6151.4|6148.6|6151.9|6149.1|6154.9|6152.1|6148.9|6146.1|582
1619108100000|2021-04-22 16:15:00|6152.9|6150.1|6147.9|6145.1|6155.3|6152.5|6143.9|6141.1|1180
1619108400000|2021-04-22 16:20:00|6148.9|6146.1|6152.8|6150|6154.9|6152.1|6148.8|6146|770
1619108700000|2021-04-22 16:25:00|6153.3|6150.5|6143.9|6141.1|6157.8|6155|6143.9|6141.1|849
1619109000000|2021-04-22 16:30:00|6144.8|6142|6142.9|6140.1|6147.9|6145.1|6138.9|6136.1|841
1619109300000|2021-04-22 16:35:00|6143.3|6140.5|6151.8|6149|6153.9|6151.1|6139.8|6137|793
1619109600000|2021-04-22 16:40:00|6151.9|6149.1|6157.8|6155|6161.8|6159|6151.8|6149|988
1619109900000|2021-04-22 16:45:00|6157.9|6155.1|6156.8|6154|6161.8|6159|6155.8|6153|1148
1619110200000|2021-04-22 16:50:00|6154.9|6152.1|6153.8|6151|6160.8|6158|6151.8|6149|1500
1619110500000|2021-04-22 16:55:00|6154.3|6151.5|6151.8|6149|6157.8|6155|6150.8|6148|697
1619110800000|2021-04-22 17:00:00|6152.3|6149.5|6144.8|6142|6154.8|6152|6143.8|6141|849
1619111100000|2021-04-22 17:05:00|6144.9|6142.1|6133.8|6131|6147.3|6144.5|6127.3|6124.5|2107
1619111400000|2021-04-22 17:10:00|6134.3|6131.5|6132.8|6130|6137.8|6135|6125.8|6123|1364
1619111700000|2021-04-22 17:15:00|6131.9|6129.1|6129.8|6127|6135.8|6133|6124.3|6121.5|1764
1619112000000|2021-04-22 17:20:00|6128.9|6126.1|6141.8|6139|6143.8|6141|6124.8|6122|1399
1619112300000|2021-04-22 17:25:00|6141.9|6139.1|6139.8|6137|6144.8|6142|6135.8|6133|838
1619112600000|2021-04-22 17:30:00|6138.8|6136|6145.8|6143|6146.7|6143.9|6137.8|6135|869
1619112900000|2021-04-22 17:35:00|6145.7|6142.9|6141.8|6139|6147.8|6145|6140.8|6138|667
1619113200000|2021-04-22 17:40:00|6141.9|6139.1|6130.3|6127.5|6143.8|6141|6129.8|6127|911
1619113500000|2021-04-22 17:45:00|6130.8|6128|6129.8|6127|6139.8|6137|6126.3|6123.5|1758
1619113800000|2021-04-22 17:50:00|6129.4|6126.6|6124.8|6122|6134.9|6132.1|6122.3|6119.5|2028
1619114100000|2021-04-22 17:55:00|6124.3|6121.5|6125.8|6123|6128.8|6126|6119.8|6117|1836
1619114400000|2021-04-22 18:00:00|6126.7|6123.9|6106.8|6104|6126.8|6124|6103.8|6101|2236
1619114700000|2021-04-22 18:05:00|6106.3|6103.5|6114.9|6112.1|6116.8|6114|6104.8|6102|2962
1619115000000|2021-04-22 18:10:00|6114.8|6112|6117.3|6114.5|6120.8|6118|6112.8|6110|1255
1619115300000|2021-04-22 18:15:00|6116.9|6114.1|6125.8|6123|6125.8|6123|6114.8|6112|1584
1619115600000|2021-04-22 18:20:00|6125.9|6123.1|6128.8|6126|6131.9|6128|6116.8|6114|3301
1619115900000|2021-04-22 18:25:00|6129.3|6126.5|6144.9|6142.1|6147.8|6145|6126.8|6124|5238
1619116200000|2021-04-22 18:30:00|6144.8|6142|6158.8|6156|6159.2|6156.4|6141.9|6139.1|6321
1619116500000|2021-04-22 18:35:00|6158.7|6155.9|6164.6|6161.8|6166.1|6163.3|6157.2|6154.4|1927
1619116800000|2021-04-22 18:40:00|6164.7|6161.9|6163.5|6160.7|6166.6|6163.8|6161.6|6158.8|4350
1619117100000|2021-04-22 18:45:00|6163.1|6160.3|6162.5|6159.7|6166.4|6163.6|6161.5|6158.7|5877
1619117400000|2021-04-22 18:50:00|6163.4|6160.6|6161.4|6158.6|6164.4|6161.6|6160.4|6157.6|2114
1619117700000|2021-04-22 18:55:00|6162.4|6159.6|6162.4|6159.6|6165.4|6162.6|6161.4|6158.6|1749
1619118000000|2021-04-22 19:00:00|6162.9|6160.1|6164.4|6161.6|6168.4|6165.6|6162.9|6160.1|1132
1619118300000|2021-04-22 19:05:00|6163.6|6160.8|6164.4|6161.6|6166.4|6163.6|6161.4|6158.6|658
1619118600000|2021-04-22 19:10:00|6164.8|6162|6166.4|6163.6|6167.4|6164.6|6162.9|6160.1|309
1619118900000|2021-04-22 19:15:00|6165.9|6163.1|6164.4|6161.6|6167.4|6164.6|6162.4|6159.6|713
1619119200000|2021-04-22 19:20:00|6165.4|6162.6|6164.4|6161.6|6167.4|6164.6|6163.4|6160.6|355
1619119500000|2021-04-22 19:25:00|6164.5|6161.7|6164.4|6161.6|6165.4|6162.6|6157.5|6154.7|1872
1619119800000|2021-04-22 19:30:00|6163.5|6160.7|6161.4|6158.6|6165.3|6162.5|6160.4|6157.6|491
1619120100000|2021-04-22 19:35:00|6160.5|6157.7|6159.4|6156.6|6163.4|6160.6|6159.4|6156.6|382
1619120400000|2021-04-22 19:40:00|6160.3|6157.5|6162.9|6160.1|6163.4|6160.6|6159.4|6156.6|469
1619120700000|2021-04-22 19:45:00|6162.4|6159.6|6159.4|6156.6|6163.4|6160.6|6159.4|6156.6|223
1619121000000|2021-04-22 19:50:00|6159.5|6156.7|6163.4|6160.6|6163.4|6160.6|6159.5|6156.7|292
1619121300000|2021-04-22 19:55:00|6162.9|6160.1|6162.4|6159.6|6164.4|6161.6|6161.4|6158.6|545
1619121600000|2021-04-22 20:00:00|6163.3|6160.5|6163.4|6160.6|6166.2|6163.4|6162.4|6159.6|202
1619121900000|2021-04-22 20:05:00|6162.5|6159.7|6163.2|6160.4|6163.4|6160.6|6159.4|6156.6|1327
1619122200000|2021-04-22 20:10:00|6163.3|6160.5|6164.3|6161.5|6165.2|6162.4|6161.3|6158.5|764
1619122500000|2021-04-22 20:15:00|6164.2|6161.4|6165.3|6162.5|6165.3|6162.5|6161.2|6158.4|379
1619122800000|2021-04-22 20:20:00|6165.2|6162.4|6163.3|6160.5|6165.3|6162.5|6163.2|6160.4|628
1619123100000|2021-04-22 20:25:00|6163.7|6160.9|6163.2|6160.4|6164.7|6161.9|6163.2|6160.4|139
1619123400000|2021-04-22 20:30:00|6163.3|6160.5|6164.3|6161.5|6166.3|6163.5|6163.3|6160.5|205
1619123700000|2021-04-22 20:35:00|6164.7|6161.9|6165.3|6162.5|6168.3|6165.5|6163.8|6161|342
1619124000000|2021-04-22 20:40:00|6166.1|6163.3|6166.3|6163.5|6167.3|6164.5|6165.2|6162.4|119
1619124300000|2021-04-22 20:45:00|6165.8|6163|6163.8|6161|6167.3|6164.5|6162.3|6159.5|256
1619124600000|2021-04-22 20:50:00|6163.3|6160.5|6166.3|6163.5|6167.3|6164.5|6162.2|6159.4|737
1619124900000|2021-04-22 20:55:00|6166.7|6163.9|6165.4|6162.6|6167.8|6164.5|6164.2|6161.4|468
1619128800000|2021-04-22 22:00:00|6166.9|6164.1|6174.4|6171.6|6175.3|6172.5|6166.9|6164.1|847
1619129100000|2021-04-22 22:05:00|6174.5|6171.7|6174.4|6171.6|6175.4|6172.6|6173.4|6170.6|332
1619129400000|2021-04-22 22:10:00|6174.3|6171.5|6183.3|6180.5|6184.2|6181.4|6173.4|6170.6|293
1619129700000|2021-04-22 22:15:00|6182.8|6180|6183.7|6180.9|6184.2|6181.4|6178.3|6175.5|140
1619130000000|2021-04-22 22:20:00|6183.2|6180.4|6183.2|6180.4|6185.3|6182.5|6182.2|6179.4|174
1619130300000|2021-04-22 22:25:00|6182.2|6179.4|6180.2|6177.4|6182.2|6179.4|6179.2|6176.4|155
1619130600000|2021-04-22 22:30:00|6179.8|6177|6174.2|6171.4|6179.8|6177|6174.2|6171.4|223
1619130900000|2021-04-22 22:35:00|6173.8|6171|6175.7|6172.9|6178.2|6175.4|6173.2|6170.4|450
1619131200000|2021-04-22 22:40:00|6175.2|6172.4|6177.2|6174.4|6178.3|6175.5|6175.2|6172.4|211
1619131500000|2021-04-22 22:45:00|6177.3|6174.5|6177.4|6174.6|6178.3|6175.5|6176.2|6173.4|714
1619131800000|2021-04-22 22:50:00|6177.3|6174.5|6197.7|6194.9|6212.5|6207.9|6177.3|6174.5|1056
1619132100000|2021-04-22 22:55:00|6197.2|6194.4|6192.2|6189.4|6199.3|6196.5|6189.3|6186.5|434
1619132400000|2021-04-22 23:00:00|6192.7|6189.9|6186.2|6183.4|6192.7|6189.9|6186.2|6183.4|156
1619132700000|2021-04-22 23:05:00|6186.3|6183.5|6184.2|6181.4|6189.2|6186.4|6183.8|6181|179
1619133000000|2021-04-22 23:10:00|6184.7|6181.9|6185.2|6182.4|6188.2|6185.4|6184.2|6181.4|124
1619133300000|2021-04-22 23:15:00|6184.7|6181.9|6184.2|6181.4|6186.2|6183.4|6184.2|6181.4|66
1619133600000|2021-04-22 23:20:00|6183.8|6181|6187.2|6184.4|6187.2|6184.4|6183.8|6181|70
1619133900000|2021-04-22 23:25:00|6186.4|6183.6|6187.2|6184.4|6187.2|6184.4|6186.2|6183.4|38
1619134200000|2021-04-22 23:30:00|6187.3|6184.5|6188.2|6185.4|6190.2|6187.4|6187.2|6184.4|130
1619134500000|2021-04-22 23:35:00|6187.8|6185|6184.2|6181.4|6187.8|6185|6183.3|6180.5|80
1619134800000|2021-04-22 23:40:00|6184.7|6181.9|6184.2|6181.4|6186.2|6183.4|6183.3|6180.5|61
1619135100000|2021-04-22 23:45:00|6183.4|6180.6|6182.2|6179.4|6183.4|6180.6|6179.2|6176.4|146
1619135400000|2021-04-22 23:50:00|6181.7|6178.9|6186.2|6183.4|6187.2|6184.4|6181.2|6178.4|128
1619135700000|2021-04-22 23:55:00|6185.8|6183|6185.2|6182.4|6185.8|6183|6183.8|6181|52
1619136000000|2021-04-23 00:00:00|6183.9|6181.1|6184.1|6181.3|6184.8|6182|6173.3|6170.5|4960
1619136300000|2021-04-23 00:05:00|6184.5|6181.7|6185.7|6182.9|6188.2|6185.4|6181.1|6178.3|293
1619136600000|2021-04-23 00:10:00|6185.6|6182.8|6187|6184.2|6187.1|6184.3|6182.1|6179.3|160
1619136900000|2021-04-23 00:15:00|6187.1|6184.3|6187|6184.2|6188.1|6185.3|6185|6182.2|136
1619137200000|2021-04-23 00:20:00|6186|6183.2|6179.1|6176.3|6186.1|6183.3|6178.1|6175.3|229
1619137500000|2021-04-23 00:25:00|6179.5|6176.7|6175.1|6172.3|6181.1|6178.3|6173|6170.2|256
1619137800000|2021-04-23 00:30:00|6175|6172.2|6170.1|6167.3|6175.1|6172.3|6168|6165.2|578
1619138100000|2021-04-23 00:35:00|6170|6167.2|6176.1|6173.3|6176.1|6173.3|6169.1|6166.3|263
1619138400000|2021-04-23 00:40:00|6175.1|6172.3|6175.6|6172.8|6178|6175.2|6172|6169.2|210
1619138700000|2021-04-23 00:45:00|6175.1|6172.3|6174.1|6171.3|6177.1|6174.3|6171.1|6168.3|217
1619139000000|2021-04-23 00:50:00|6174.5|6171.7|6173|6170.2|6175.1|6172.3|6172.1|6169.3|85
1619139300000|2021-04-23 00:55:00|6173.4|6170.6|6179.1|6176.3|6180|6177.2|6172|6169.2|166
1619139600000|2021-04-23 01:00:00|6178|6175.2|6164|6161.2|6178.5|6175.7|6162|6159.2|610
1619139900000|2021-04-23 01:05:00|6163.6|6160.8|6162.1|6159.3|6167|6164.2|6161|6158.2|410
1619140200000|2021-04-23 01:10:00|6162.5|6159.7|6166.1|6163.3|6170.1|6167.3|6162.5|6159.7|292
1619140500000|2021-04-23 01:15:00|6166.5|6163.7|6165.1|6162.3|6168.1|6165.3|6162.1|6159.3|314
1619140800000|2021-04-23 01:20:00|6164.1|6161.3|6170.1|6167.3|6170.1|6167.3|6164.1|6161.3|141
1619141100000|2021-04-23 01:25:00|6170.5|6167.7|6169.1|6166.3|6170.5|6167.7|6168.1|6165.3|110
1619141400000|2021-04-23 01:30:00|6169|6166.2|6169.1|6166.3|6170.1|6167.3|6161.1|6158.3|393
1619141700000|2021-04-23 01:35:00|6170.1|6167.3|6175.1|6172.3|6177.1|6174.3|6170|6167.2|944
1619142000000|2021-04-23 01:40:00|6175.5|6172.7|6179.1|6176.3|6184.1|6181.3|6175.1|6172.3|636
1619142300000|2021-04-23 01:45:00|6178.6|6175.8|6181.1|6178.3|6184|6181.2|6178.1|6175.3|646
1619142600000|2021-04-23 01:50:00|6181.6|6178.8|6182.1|6179.3|6183.1|6180.3|6180.1|6177.3|259
1619142900000|2021-04-23 01:55:00|6182.5|6179.7|6177|6174.2|6184.1|6181.3|6174|6171.2|406
1619143200000|2021-04-23 02:00:00|6176.5|6173.7|6176|6173.2|6179|6176.2|6174|6171.2|269
1619143500000|2021-04-23 02:05:00|6176.5|6173.7|6177|6174.2|6179|6176.2|6176|6173.2|72
1619143800000|2021-04-23 02:10:00|6176|6173.2|6172|6169.2|6183.1|6180.3|6170|6167.2|1031
1619144100000|2021-04-23 02:15:00|6172.5|6169.7|6172.1|6169.3|6175|6172.2|6171|6168.2|145
1619144400000|2021-04-23 02:20:00|6172.5|6169.7|6175|6172.2|6176|6173.2|6172|6169.2|127
1619144700000|2021-04-23 02:25:00|6174.1|6171.3|6174|6171.2|6176|6173.2|6173.1|6170.3|84
1619145000000|2021-04-23 02:30:00|6173.5|6170.7|6178|6175.2|6179|6176.2|6169|6166.2|508
1619145300000|2021-04-23 02:35:00|6178.5|6175.7|6178|6175.2|6179|6176.2|6177|6174.2|169
1619145600000|2021-04-23 02:40:00|6178.9|6176.1|6176|6173.2|6180|6177.2|6176|6173.2|142
1619145900000|2021-04-23 02:45:00|6176.5|6173.7|6174|6171.2|6177|6174.2|6170|6167.2|181
1619146200000|2021-04-23 02:50:00|6175|6172.2|6173|6170.2|6175|6172.2|6171|6168.2|121
1619146500000|2021-04-23 02:55:00|6174|6171.2|6174|6171.2|6174|6171.2|6172|6169.2|46
1619146800000|2021-04-23 03:00:00|6173.5|6170.7|6174|6171.2|6174|6171.2|6171|6168.2|97
1619147100000|2021-04-23 03:05:00|6173.6|6170.8|6178|6175.2|6179.1|6176.3|6173|6170.2|171
1619147400000|2021-04-23 03:10:00|6177.1|6174.3|6177|6174.2|6178|6175.2|6176|6173.2|83
1619147700000|2021-04-23 03:15:00|6176.5|6173.7|6180|6177.2|6181|6178.2|6176|6173.2|273
1619148000000|2021-04-23 03:20:00|6180.1|6177.3|6178|6175.2|6181.1|6178.3|6177.1|6174.3|194
1619148300000|2021-04-23 03:25:00|6178.5|6175.7|6178|6175.2|6180|6177.2|6178|6175.2|68
1619148600000|2021-04-23 03:30:00|6179|6176.2|6180|6177.2|6181|6178.2|6178|6175.2|63
1619148900000|2021-04-23 03:35:00|6181|6178.2|6181|6178.2|6181.9|6179.1|6180|6177.2|93
1619149200000|2021-04-23 03:40:00|6182.5|6178.5|6182|6179.2|6186|6183.2|6182|6178.5|287
1619149500000|2021-04-23 03:45:00|6182.9|6180.1|6182|6179.2|6183|6180.2|6181.9|6179.1|61
1619149800000|2021-04-23 03:50:00|6181.9|6179.1|6177|6174.2|6182|6179.2|6175.6|6172.8|373
1619150100000|2021-04-23 03:55:00|6177.5|6174.7|6179|6176.2|6181.1|6178.3|6176|6173.2|134
1619150400000|2021-04-23 04:00:00|6179.1|6176.3|6181|6178.2|6182|6179.2|6179|6176.2|98
1619150700000|2021-04-23 04:05:00|6181.5|6178.7|6182|6179.2|6183.1|6180.3|6181.1|6178.3|96
1619151000000|2021-04-23 04:10:00|6182.1|6179.3|6185.1|6182.3|6186.1|6183.3|6182|6179.2|133
1619151300000|2021-04-23 04:15:00|6185|6182.2|6185|6182.2|6187|6184.2|6185|6182.2|90
1619151600000|2021-04-23 04:20:00|6185.1|6182.3|6181|6178.2|6187|6184.2|6181|6178.2|232
1619151900000|2021-04-23 04:25:00|6181.1|6178.3|6185|6182.2|6185.9|6183.1|6180|6177.2|347
1619152200000|2021-04-23 04:30:00|6185.1|6182.3|6189|6186.2|6190|6187.2|6185|6182.2|272
1619152500000|2021-04-23 04:35:00|6188.6|6185.8|6189|6186.2|6189.1|6186.3|6187.5|6184.7|86
1619152800000|2021-04-23 04:40:00|6188.5|6185.7|6188|6185.2|6190.1|6187.3|6187.5|6184.7|122
1619153100000|2021-04-23 04:45:00|6188.1|6185.3|6188|6185.2|6189.1|6186.3|6187|6184.2|107
1619153400000|2021-04-23 04:50:00|6188.1|6185.3|6190|6187.2|6190.5|6187.7|6187.1|6184.3|158
1619153700000|2021-04-23 04:55:00|6190.1|6187.3|6192|6189.2|6194|6191.2|6190|6187.2|221
1619154000000|2021-04-23 05:00:00|6193|6190.2|6192.9|6190.1|6193.1|6190.3|6191|6188.2|227
1619154300000|2021-04-23 05:05:00|6193|6190.2|6190|6187.2|6193.9|6191.1|6190|6187.2|114
1619154600000|2021-04-23 05:10:00|6191|6188.2|6191|6188.2|6191|6188.2|6188.1|6185.3|104
1619154900000|2021-04-23 05:15:00|6190.1|6187.3|6187.5|6184.7|6190.1|6187.3|6187|6184.2|142
1619155200000|2021-04-23 05:20:00|6187.6|6184.8|6188|6185.2|6190|6187.2|6187|6184.2|147
1619155500000|2021-04-23 05:25:00|6187.9|6185.1|6188|6185.2|6188.9|6186.1|6187|6184.2|100
1619155800000|2021-04-23 05:30:00|6187.9|6185.1|6185|6182.2|6188.1|6185.3|6182.9|6180.1|473
1619156100000|2021-04-23 05:35:00|6185.4|6182.6|6189|6186.2|6189|6186.2|6185|6182.2|233
1619156400000|2021-04-23 05:40:00|6189.9|6187.1|6187.5|6184.7|6193|6190.2|6187|6184.2|405
1619156700000|2021-04-23 05:45:00|6187.9|6185.1|6187|6184.2|6190|6187.2|6184|6181.2|273
1619157000000|2021-04-23 05:50:00|6186.9|6184.1|6186|6183.2|6188|6185.2|6185.5|6182.7|92
1619157300000|2021-04-23 05:55:00|6185.5|6182.7|6182|6179.2|6185.5|6182.7|6180.5|6177.7|514
1619157600000|2021-04-23 06:00:00|6182.9|6180.1|6184|6181.2|6186.4|6183.6|6180|6177.2|306
1619157900000|2021-04-23 06:05:00|6184.4|6181.6|6187|6184.2|6188.9|6186.1|6181|6178.2|528
1619158200000|2021-04-23 06:10:00|6186.9|6184.1|6188|6185.2|6188.9|6186.1|6185.9|6183.1|177
1619158500000|2021-04-23 06:15:00|6187.1|6184.3|6167|6164.2|6189.4|6186.6|6166.5|6163.7|1460
1619158800000|2021-04-23 06:20:00|6166.1|6163.3|6174.1|6171.3|6175.1|6172.3|6165|6162.2|365
1619159100000|2021-04-23 06:25:00|6174.5|6171.7|6172.1|6169.3|6175.1|6172.3|6170|6167.2|310
1619159400000|2021-04-23 06:30:00|6172|6169.2|6179|6176.2|6181|6178.2|6171|6168.2|572
1619159700000|2021-04-23 06:35:00|6179.5|6176.7|6189|6186.2|6197|6194.2|6178|6175.2|902
1619160000000|2021-04-23 06:40:00|6189.4|6186.6|6194|6191.2|6195|6192.2|6186|6183.2|489
1619160300000|2021-04-23 06:45:00|6194.4|6191.6|6196|6193.2|6198.9|6196.1|6192|6189.2|586
1619160600000|2021-04-23 06:50:00|6197|6194.2|6194|6191.2|6197|6194.2|6189|6186.2|287
1619160900000|2021-04-23 06:55:00|6194.5|6191.7|6190|6187.2|6195|6192.2|6186|6183.2|406
1619161200000|2021-04-23 07:00:00|6192|6189.2|6195|6192.2|6195|6192.2|6186|6183.2|645
1619161500000|2021-04-23 07:05:00|6193|6190.2|6195|6192.2|6195|6192.2|6189|6186.2|384
1619161800000|2021-04-23 07:10:00|6194.9|6192.1|6204|6201.2|6204|6201.2|6192|6189.2|1091
1619162100000|2021-04-23 07:15:00|6204.6|6201.8|6205.9|6203.1|6210.9|6208.1|6201|6198.2|1020
1619162400000|2021-04-23 07:20:00|6206.4|6203.6|6204.9|6202.1|6208.9|6206.1|6199.9|6197.1|499
1619162700000|2021-04-23 07:25:00|6204.4|6201.6|6204.9|6202.1|6205.9|6203.1|6202.9|6200.1|243
1619163000000|2021-04-23 07:30:00|6204.4|6201.6|6199.9|6197.1|6204.9|6202.1|6199|6196.2|334
1619163300000|2021-04-23 07:35:00|6199|6196.2|6198.1|6195.3|6202|6199.2|6193.2|6190.4|1902
1619163600000|2021-04-23 07:40:00|6198.5|6195.7|6187.1|6184.3|6198.5|6195.7|6187.1|6184.3|630
1619163900000|2021-04-23 07:45:00|6187|6184.2|6191.1|6188.3|6192.5|6189.7|6185.1|6182.3|584
1619164200000|2021-04-23 07:50:00|6191.6|6188.8|6191.1|6188.3|6193.1|6190.3|6189|6186.2|267
1619164500000|2021-04-23 07:55:00|6191.5|6188.7|6190.1|6187.3|6193.1|6190.3|6190|6187.2|358
1619164800000|2021-04-23 08:00:00|6190.9|6188.1|6182.1|6179.3|6191|6188.2|6177.1|6174.3|1151
1619165100000|2021-04-23 08:05:00|6182|6179.2|6177|6174.2|6182|6179.2|6173|6170.2|571
1619165400000|2021-04-23 08:10:00|6176.2|6173.4|6173.1|6170.3|6176.6|6173.8|6169.2|6166.4|657
1619165700000|2021-04-23 08:15:00|6174|6171.2|6163.1|6160.3|6174.1|6171.3|6155.6|6152.8|1657
1619166000000|2021-04-23 08:20:00|6163.6|6160.8|6164|6161.2|6168.1|6165.3|6159.1|6156.3|713
1619166300000|2021-04-23 08:25:00|6163.6|6160.8|6161|6158.2|6165.5|6162.7|6156|6153.2|1116
1619166600000|2021-04-23 08:30:00|6161.1|6158.3|6169.1|6166.3|6170|6167.2|6158.1|6155.3|1151
1619166900000|2021-04-23 08:35:00|6169|6166.2|6185|6182.2|6186|6183.2|6169|6166.2|1466
1619167200000|2021-04-23 08:40:00|6185.1|6182.3|6190.1|6187.3|6190.6|6187.8|6181.6|6178.8|691
1619167500000|2021-04-23 08:45:00|6190.5|6187.7|6189|6186.2|6194.1|6191.3|6185.1|6182.3|934
1619167800000|2021-04-23 08:50:00|6189.1|6186.3|6178.1|6175.3|6193.1|6190.3|6177.1|6174.3|1008
1619168100000|2021-04-23 08:55:00|6178.6|6175.8|6174.1|6171.3|6182.1|6179.3|6170.1|6167.3|781
1619168400000|2021-04-23 09:00:00|6174|6171.2|6169.1|6166.3|6175.1|6172.3|6165.1|6162.3|597
1619168700000|2021-04-23 09:05:00|6169|6166.2|6160.1|6157.3|6169.1|6166.3|6158|6155.2|1020
1619169000000|2021-04-23 09:10:00|6161.1|6158.3|6151|6148.2|6161.1|6158.3|6149.1|6146.3|1050
1619169300000|2021-04-23 09:15:00|6150.6|6147.8|6148.1|6145.3|6150.6|6147.8|6138.1|6135.3|1841
1619169600000|2021-04-23 09:20:00|6148.5|6145.7|6150.5|6147.7|6154.1|6151.3|6139|6136.2|1295
1619169900000|2021-04-23 09:25:00|6151|6148.2|6153.1|6150.3|6154|6151.2|6148|6145.2|398
1619170200000|2021-04-23 09:30:00|6154|6151.2|6150.1|6147.3|6157.5|6154.7|6149|6146.2|571
1619170500000|2021-04-23 09:35:00|6150|6147.2|6147.1|6144.3|6151.1|6148.3|6145.1|6142.3|359
1619170800000|2021-04-23 09:40:00|6146.2|6143.4|6142.1|6139.3|6153|6150.2|6140.1|6137.3|643
1619171100000|2021-04-23 09:45:00|6141.6|6138.8|6140.1|6137.3|6143.6|6140.8|6135.1|6132.3|1330
1619171400000|2021-04-23 09:50:00|6139.6|6136.8|6151.5|6148.7|6152|6149.2|6137.1|6134.3|950
1619171700000|2021-04-23 09:55:00|6152|6149.2|6146|6143.2|6152|6149.2|6144|6141.2|430
1619172000000|2021-04-23 10:00:00|6145|6142.2|6150|6147.2|6152|6149.2|6144|6141.2|369
1619172300000|2021-04-23 10:05:00|6149|6146.2|6154|6151.2|6155|6152.2|6149|6146.2|450
1619172600000|2021-04-23 10:10:00|6154.5|6151.7|6149|6146.2|6156|6153.2|6146|6143.2|485
1619172900000|2021-04-23 10:15:00|6149.1|6146.3|6154|6151.2|6155|6152.2|6148|6145.2|221
1619173200000|2021-04-23 10:20:00|6153.5|6150.7|6154.5|6151.7|6156|6153.2|6150|6147.2|341
1619173500000|2021-04-23 10:25:00|6154|6151.2|6165.9|6163.1|6167.9|6165.1|6153|6150.2|1997
1619173800000|2021-04-23 10:30:00|6165.8|6163|6162.9|6160.1|6167.9|6165.1|6161.9|6159.1|1030
1619174100000|2021-04-23 10:35:00|6162|6159.2|6165.9|6163.1|6166.9|6164.1|6161.9|6159.1|371
1619174400000|2021-04-23 10:40:00|6166.4|6163.6|6173.9|6171.1|6175.3|6172.5|6165.9|6163.1|745
1619174700000|2021-04-23 10:45:00|6174.8|6172|6177.9|6175.1|6180.9|6178.1|6169.8|6167|997
1619175000000|2021-04-23 10:50:00|6178.3|6175.5|6179.8|6177|6181.3|6178.5|6171.9|6169.1|595
1619175300000|2021-04-23 10:55:00|6179.9|6177.1|6174.9|6172.1|6179.9|6177.1|6171.9|6169.1|428
1619175600000|2021-04-23 11:00:00|6175.8|6173|6174.9|6172.1|6178.4|6175.6|6171.9|6169.1|731
1619175900000|2021-04-23 11:05:00|6175.3|6172.5|6174.9|6172.1|6175.9|6173.1|6170.9|6168.1|446
1619176200000|2021-04-23 11:10:00|6174.8|6172|6166.4|6163.6|6174.9|6172.1|6165.8|6163|474
1619176500000|2021-04-23 11:15:00|6166.3|6163.5|6169.9|6167.1|6172.9|6170.1|6164|6161.2|395
1619176800000|2021-04-23 11:20:00|6168.9|6166.1|6163.9|6161.1|6168.9|6166.1|6157|6154.2|1899
1619177100000|2021-04-23 11:25:00|6164|6161.2|6173|6170.2|6173.9|6171.1|6163|6160.2|469
1619177400000|2021-04-23 11:30:00|6172.1|6169.3|6176|6173.2|6179.9|6177.1|6168.4|6165.6|820
1619177700000|2021-04-23 11:35:00|6175.9|6173.1|6176.9|6174.1|6178.9|6176.1|6174.9|6172.1|411
1619178000000|2021-04-23 11:40:00|6177|6174.2|6169|6166.2|6177|6174.2|6166.9|6164.1|561
1619178300000|2021-04-23 11:45:00|6168.9|6166.1|6166.9|6164.1|6170.9|6168.1|6164.9|6162.1|759
1619178600000|2021-04-23 11:50:00|6167.8|6165|6175.9|6173.1|6176.8|6174|6166.9|6164.1|1880
1619178900000|2021-04-23 11:55:00|6176.3|6173.5|6172.9|6170.1|6176.8|6174|6170.8|6168|369
1619179200000|2021-04-23 12:00:00|6173.7|6170.9|6167.8|6165|6173.8|6171|6165.8|6163|823
1619179500000|2021-04-23 12:05:00|6167.9|6165.1|6156|6153.2|6175.8|6173|6151|6148.2|2908
1619179800000|2021-04-23 12:10:00|6155.9|6153.1|6158.9|6156.1|6161.8|6159|6154|6151.2|2111
1619180100000|2021-04-23 12:15:00|6157.9|6155.1|6150.4|6147.6|6159.9|6157.1|6149.9|6147.1|783
1619180400000|2021-04-23 12:20:00|6150.9|6148.1|6146.9|6144.1|6153.8|6151|6143.8|6141|1103
1619180700000|2021-04-23 12:25:00|6147.3|6144.5|6142.9|6140.1|6149|6146.2|6142.9|6140.1|788
1619181000000|2021-04-23 12:30:00|6142|6139.2|6131|6128.2|6143.9|6141.1|6129.9|6127.1|2498
1619181300000|2021-04-23 12:35:00|6131.1|6128.3|6140.2|6137.4|6142.5|6139.7|6129.9|6127.1|4748
1619181600000|2021-04-23 12:40:00|6140.1|6137.3|6141|6138.2|6150.9|6148.1|6140.1|6137.3|2720
1619181900000|2021-04-23 12:45:00|6141.9|6139.1|6133.2|6130.4|6146.1|6143.3|6131.1|6128.3|1119
1619182200000|2021-04-23 12:50:00|6134.1|6131.3|6132.6|6129.8|6136|6133.2|6125.1|6122.3|1642
1619182500000|2021-04-23 12:55:00|6132.1|6129.3|6130.1|6127.3|6136.9|6134.1|6129.1|6126.3|1413
1619182800000|2021-04-23 13:00:00|6130.6|6127.8|6139|6136.2|6149.9|6147.1|6130.6|6127.8|3165
1619183100000|2021-04-23 13:05:00|6139.9|6137.1|6146|6143.2|6156|6153.2|6139|6136.2|2952
1619183400000|2021-04-23 13:10:00|6146.9|6144.1|6151.9|6149.1|6157.9|6155.1|6138|6135.2|2509
1619183700000|2021-04-23 13:15:00|6151|6148.2|6147|6144.2|6158.5|6155.7|6144|6141.2|1403
1619184000000|2021-04-23 13:20:00|6146.1|6143.3|6135.5|6132.7|6147.9|6145.1|6131.9|6129.1|2113
1619184300000|2021-04-23 13:25:00|6135.4|6132.6|6136|6133.2|6140|6137.2|6130.9|6128.1|1256
1619184600000|2021-04-23 13:30:00|6136.1|6133.3|6142.5|6139.7|6148|6145.2|6126|6123.2|3194
1619184900000|2021-04-23 13:35:00|6142.6|6139.8|6159.4|6156.6|6162.9|6160.1|6142.1|6139.3|2773
1619185200000|2021-04-23 13:40:00|6159.8|6157|6161|6158.2|6169|6166.2|6157.5|6154.7|2156
1619185500000|2021-04-23 13:45:00|6161.9|6159.1|6161.9|6159.1|6161.9|6159.1|6148|6145.2|1698
1619185800000|2021-04-23 13:50:00|6162|6159.2|6159|6156.2|6166.1|6163.3|6151.9|6149.1|1380
1619186100000|2021-04-23 13:55:00|6158.1|6155.3|6170.9|6168.1|6174|6171.2|6156|6153.2|1860
1619186400000|2021-04-23 14:00:00|6171|6168.2|6178|6175.2|6181|6178.2|6170.9|6168.1|2464
1619186700000|2021-04-23 14:05:00|6177.9|6175.1|6182|6179.2|6182.9|6180.1|6171|6168.2|2621
1619187000000|2021-04-23 14:10:00|6182.8|6180|6191.9|6189.1|6200|6197.2|6182.8|6180|4743
1619187300000|2021-04-23 14:15:00|6191|6188.2|6203.9|6201.1|6205.8|6203|6191|6188.2|3726
1619187600000|2021-04-23 14:20:00|6203.7|6200.9|6226.7|6223.9|6228.7|6225.9|6202|6199.2|8037
1619187900000|2021-04-23 14:25:00|6227.7|6224.9|6228.8|6226|6233.6|6230.8|6220.8|6218|4834
1619188200000|2021-04-23 14:30:00|6228.9|6226.1|6239.3|6236.5|6241.9|6239.1|6228.9|6226.1|4356
1619188500000|2021-04-23 14:35:00|6238.9|6236.1|6223|6220.2|6241.8|6239|6215.9|6213.1|4035
1619188800000|2021-04-23 14:40:00|6222.9|6220.1|6210|6207.2|6231|6228.2|6208|6205.2|3066
1619189100000|2021-04-23 14:45:00|6210.9|6208.1|6212|6209.2|6214|6211.2|6200.2|6197.4|3363
1619189400000|2021-04-23 14:50:00|6212.9|6210.1|6207|6204.2|6213|6210.2|6202.9|6200.1|1952
1619189700000|2021-04-23 14:55:00|6206.9|6204.1|6209|6206.2|6218.4|6215.6|6205|6202.2|2026
1619190000000|2021-04-23 15:00:00|6209.9|6207.1|6213|6210.2|6218|6215.2|6200|6197.2|5960
1619190300000|2021-04-23 15:05:00|6213.1|6210.3|6213.1|6210.3|6218.1|6215.3|6207|6204.2|2113
1619190600000|2021-04-23 15:10:00|6213.2|6210.4|6215.1|6212.3|6219.1|6216.3|6211|6208.2|945
1619190900000|2021-04-23 15:15:00|6215.5|6212.7|6221|6218.2|6223.1|6220.3|6214.1|6211.3|1599
1619191200000|2021-04-23 15:20:00|6221.1|6218.3|6212.6|6209.8|6225|6222.2|6209|6206.2|2091
1619191500000|2021-04-23 15:25:00|6212.2|6209.4|6203.2|6200.4|6212.2|6209.4|6203.1|6200.3|2679
1619191800000|2021-04-23 15:30:00|6204|6201.2|6188.3|6185.5|6206.1|6203.3|6183.6|6180.8|4223
1619192100000|2021-04-23 15:35:00|6187.3|6184.5|6174.3|6171.5|6189.3|6186.5|6171.3|6168.5|3938
1619192400000|2021-04-23 15:40:00|6174.2|6171.4|6171.2|6168.4|6177.2|6174.4|6167.3|6164.5|3494
1619192700000|2021-04-23 15:45:00|6171.3|6168.5|6179.3|6176.5|6184.3|6181.5|6160.2|6157.4|3019
1619193000000|2021-04-23 15:50:00|6180.2|6177.4|6189.3|6186.5|6191.3|6188.5|6177.4|6174.6|2520
1619193300000|2021-04-23 15:55:00|6189.2|6186.4|6183.3|6180.5|6191.2|6188.4|6182.3|6179.5|1046
1619193600000|2021-04-23 16:00:00|6184.1|6181.3|6170.8|6168|6186.3|6183.5|6166.3|6163.5|1984
1619193900000|2021-04-23 16:05:00|6171.3|6168.5|6184.3|6181.5|6191.3|6188.5|6168.3|6165.5|3788
1619194200000|2021-04-23 16:10:00|6185.2|6182.4|6177.3|6174.5|6187.3|6184.5|6173.3|6170.5|3275
1619194500000|2021-04-23 16:15:00|6177.8|6175|6176.3|6173.5|6180.3|6177.5|6172.3|6169.5|1430
1619194800000|2021-04-23 16:20:00|6175.4|6172.6|6178.3|6175.5|6181.3|6178.5|6174.4|6171.6|743
1619195100000|2021-04-23 16:25:00|6177.4|6174.6|6177.2|6174.4|6181.3|6178.5|6173.3|6170.5|756
1619195400000|2021-04-23 16:30:00|6178.1|6175.3|6188.2|6185.4|6190.3|6187.5|6176.2|6173.4|1150
1619195700000|2021-04-23 16:35:00|6187.3|6184.5|6182.2|6179.4|6189.2|6186.4|6180.2|6177.4|719
1619196000000|2021-04-23 16:40:00|6182.7|6179.9|6188.2|6185.4|6190.2|6187.4|6181.3|6178.5|1873
1619196300000|2021-04-23 16:45:00|6188.3|6185.5|6193.3|6190.5|6194.3|6191.5|6187.2|6184.4|1150
1619196600000|2021-04-23 16:50:00|6194.2|6191.4|6189.3|6186.5|6195.3|6192.5|6183.2|6180.4|874
1619196900000|2021-04-23 16:55:00|6189.2|6186.4|6182.3|6179.5|6190.3|6187.5|6180.2|6177.4|811
1619197200000|2021-04-23 17:00:00|6182.4|6179.6|6176.2|6173.4|6184.2|6181.4|6168.7|6165.9|3802
1619197500000|2021-04-23 17:05:00|6176.3|6173.5|6175.2|6172.4|6178.2|6175.4|6169.2|6166.4|2725
1619197800000|2021-04-23 17:10:00|6175.8|6173|6173.3|6170.5|6179.2|6176.4|6167.3|6164.5|2273
1619198100000|2021-04-23 17:15:00|6172.3|6169.5|6190.1|6187.3|6192.1|6189.3|6170.2|6167.4|4664
1619198400000|2021-04-23 17:20:00|6190|6187.2|6195.1|6192.3|6198|6195.2|6188.1|6185.3|1021
1619198700000|2021-04-23 17:25:00|6194.2|6191.4|6188.1|6185.3|6195.2|6192.4|6184.1|6181.3|1435
1619199000000|2021-04-23 17:30:00|6189.1|6186.3|6187.1|6184.3|6192.1|6189.3|6186.2|6183.4|537
1619199300000|2021-04-23 17:35:00|6187.6|6184.8|6180.1|6177.3|6189.1|6186.3|6178.7|6175.9|760
1619199600000|2021-04-23 17:40:00|6180.2|6177.4|6185.2|6182.4|6188|6185.2|6180.1|6177.3|2627
1619199900000|2021-04-23 17:45:00|6186.1|6183.3|6189.1|6186.3|6194|6191.2|6184.2|6181.4|687
1619200200000|2021-04-23 17:50:00|6190|6187.2|6200.8|6198|6200.9|6198.1|6189.1|6186.3|3347
1619200500000|2021-04-23 17:55:00|6200|6197.2|6195.9|6193.1|6200.9|6198.1|6194|6191.2|1113
1619200800000|2021-04-23 18:00:00|6196.3|6193.5|6205.9|6203.1|6208|6205.2|6195.9|6193.1|1509
1619201100000|2021-04-23 18:05:00|6205|6202.2|6203|6200.2|6211.8|6209|6202|6199.2|1292
1619201400000|2021-04-23 18:10:00|6202.9|6200.1|6205.9|6203.1|6207.9|6205.1|6201|6198.2|1100
1619201700000|2021-04-23 18:15:00|6205.8|6203|6206|6203.2|6207.9|6205.1|6199.9|6197.1|1424
1619202000000|2021-04-23 18:20:00|6206.8|6204|6201.9|6199.1|6207|6204.2|6198|6195.2|1122
1619202300000|2021-04-23 18:25:00|6201.8|6199|6214.1|6211.3|6217.1|6214.3|6195|6192.2|5784
1619202600000|2021-04-23 18:30:00|6213.1|6210.3|6220.4|6217.6|6220.9|6218.1|6208.6|6205.8|3266
1619202900000|2021-04-23 18:35:00|6220.3|6217.5|6212.9|6210.1|6220.7|6217.9|6208|6205.2|1216
1619203200000|2021-04-23 18:40:00|6213|6210.2|6212.8|6210|6215.9|6213.1|6211.8|6209|430
1619203500000|2021-04-23 18:45:00|6212.9|6210.1|6211.8|6209|6213.8|6211|6207.9|6205.1|403
1619203800000|2021-04-23 18:50:00|6211|6208.2|6213.8|6211|6214|6211.2|6211|6208.2|226
1619204100000|2021-04-23 18:55:00|6213|6210.2|6208.9|6206.1|6213.9|6211.1|6207.9|6205.1|409
1619204400000|2021-04-23 19:00:00|6209|6206.2|6214.9|6212.1|6215.9|6213.1|6208|6205.2|445
1619204700000|2021-04-23 19:05:00|6215|6212.2|6217.8|6215|6220.9|6218.1|6215|6212.2|423
1619205000000|2021-04-23 19:10:00|6217.4|6214.6|6217.8|6215|6218.8|6216|6214.8|6212|220
1619205300000|2021-04-23 19:15:00|6217.4|6214.6|6222.8|6220|6223.8|6221|6217|6214.2|559
1619205600000|2021-04-23 19:20:00|6222.9|6220.1|6220.8|6218|6225.8|6223|6219.9|6217.1|416
1619205900000|2021-04-23 19:25:00|6220.9|6218.1|6219.8|6217|6222.7|6219.9|6219.4|6216.6|374
1619206200000|2021-04-23 19:30:00|6219.9|6217.1|6216.9|6214.1|6221|6218.2|6215.4|6212.6|357
1619206500000|2021-04-23 19:35:00|6217|6214.2|6214.8|6212|6218.8|6216|6214.8|6212|362
1619206800000|2021-04-23 19:40:00|6213.9|6211.1|6212.9|6210.1|6215|6212.2|6212.8|6210|213
1619207100000|2021-04-23 19:45:00|6212.8|6210|6214.8|6212|6214.9|6212.1|6211.8|6209|135
1619207400000|2021-04-23 19:50:00|6214.7|6211.9|6216.8|6214|6217.8|6215|6212|6209.2|269
1619207700000|2021-04-23 19:55:00|6216.9|6214.1|6213|6210.2|6216.9|6214.1|6212|6209.2|500
1619208000000|2021-04-23 20:00:00|6213.8|6211|6219|6216.2|6219.4|6216.6|6212.9|6210.1|671
1619208300000|2021-04-23 20:05:00|6218.9|6216.1|6213|6210.2|6219|6216.2|6212|6209.2|204
1619208600000|2021-04-23 20:10:00|6212.9|6210.1|6214|6211.2|6214.8|6212|6212|6209.2|141
1619208900000|2021-04-23 20:15:00|6213.9|6211.1|6212.9|6210.1|6214|6211.2|6211.9|6209.1|150
1619209200000|2021-04-23 20:20:00|6212.8|6210|6213.9|6211.1|6213.9|6211.1|6211.9|6209.1|55
1619209500000|2021-04-23 20:25:00|6213.8|6211|6215.4|6212.6|6217.9|6215.1|6212.9|6210.1|233
1619209800000|2021-04-23 20:30:00|6214.9|6212.1|6214.9|6212.1|6215.9|6213.1|6213.9|6210.5|119
1619210100000|2021-04-23 20:35:00|6214.4|6211.6|6213.4|6210.6|6214.9|6212.1|6212.8|6210|74
1619210400000|2021-04-23 20:40:00|6213|6210.2|6211.9|6209.1|6213.4|6210.6|6211.9|6209.1|87
1619210700000|2021-04-23 20:45:00|6212.4|6209.6|6208.5|6205.7|6212.8|6210|6207.9|6205.1|234
1619211000000|2021-04-23 20:50:00|6208.4|6205.6|6205.8|6203|6209.9|6207.1|6205.8|6203|152
1619211300000|2021-04-23 20:55:00|6204.9|6202.1|6205.5|6201.5|6206.8|6204|6202.4|6199.6|377
1619388000000|2021-04-25 22:00:00|6212.5|6209.7|6214.5|6211.7|6220.5|6217.6|6207|6202.1|529
1619388300000|2021-04-25 22:05:00|6214|6211.2|6213.1|6210.3|6216.8|6214|6212|6209.2|74
1619388600000|2021-04-25 22:10:00|6213|6210.2|6213.6|6210.8|6216.5|6213.7|6212|6209.2|109
1619388900000|2021-04-25 22:15:00|6213.5|6210.7|6220.6|6217.8|6220.6|6217.8|6213|6210.2|154
1619389200000|2021-04-25 22:20:00|6220.1|6217.3|6220|6217.2|6223.4|6220.6|6218.1|6215.3|139
1619389500000|2021-04-25 22:25:00|6219.6|6216.8|6218|6215.2|6219.6|6216.8|6215|6212.2|111
1619389800000|2021-04-25 22:30:00|6218.4|6215.6|6216.6|6213.8|6219|6216.2|6216.6|6213.8|89
1619390100000|2021-04-25 22:35:00|6217|6214.2|6216.1|6213.3|6217.5|6214.7|6216.1|6213.3|40
1619390400000|2021-04-25 22:40:00|6215.7|6212.9|6215.1|6212.3|6217|6214.2|6215|6212.2|98
1619390700000|2021-04-25 22:45:00|6215.5|6212.7|6216|6213.2|6218|6215.2|6215.5|6212.7|56
1619391000000|2021-04-25 22:50:00|6216.4|6213.6|6208.6|6205.8|6217|6214.2|6208.1|6205.3|132
1619391300000|2021-04-25 22:55:00|6209|6206.2|6206.4|6203.6|6211|6208.2|6206|6203.2|146
1619391600000|2021-04-25 23:00:00|6206|6203.2|6205|6202.2|6206.9|6204.1|6202|6199.2|386
1619391900000|2021-04-25 23:05:00|6204.6|6201.8|6199|6196.2|6205|6202.2|6198.1|6195.3|349
1619392200000|2021-04-25 23:10:00|6198.6|6195.8|6200.6|6197.8|6202|6199.2|6197|6194.2|261
1619392500000|2021-04-25 23:15:00|6200.5|6197.7|6203|6200.2|6203.6|6200.8|6200|6197.2|124
1619392800000|2021-04-25 23:20:00|6202.5|6199.7|6199.6|6196.8|6205|6202.2|6199|6196.2|116
1619393100000|2021-04-25 23:25:00|6199|6196.2|6197.6|6194.8|6200.1|6197.3|6197.1|6194.3|95
1619393400000|2021-04-25 23:30:00|6197.1|6194.3|6195|6192.2|6198|6195.2|6192.6|6189.8|268
1619393700000|2021-04-25 23:35:00|6194.5|6191.7|6195|6192.2|6197|6194.2|6192.5|6189.7|89
1619394000000|2021-04-25 23:40:00|6195.6|6192.8|6197|6194.2|6198.5|6195.7|6195|6192.2|110
1619394300000|2021-04-25 23:45:00|6196.6|6193.8|6197|6194.2|6197.1|6194.3|6194.5|6191.7|70
1619394600000|2021-04-25 23:50:00|6196.1|6193.3|6193|6190.2|6197|6194.2|6189.9|6187.1|185
1619394900000|2021-04-25 23:55:00|6192.6|6189.8|6191|6188.2|6195|6192.2|6191|6188.2|133
1619395200000|2021-04-26 00:00:00|6191.4|6188.6|6197.5|6194.7|6199|6196.2|6191|6188.2|389
1619395500000|2021-04-26 00:05:00|6197.6|6194.8|6201|6198.2|6201|6198.2|6196|6193.2|180
1619395800000|2021-04-26 00:10:00|6200.9|6198.1|6197.8|6195|6201|6198.2|6196|6193.2|225
1619396100000|2021-04-26 00:15:00|6198|6195.2|6199|6196.2|6202|6199.2|6197.3|6194.5|145
1619396400000|2021-04-26 00:20:00|6199.3|6196.5|6198.3|6195.5|6201|6198.2|6198|6195.2|89
1619396700000|2021-04-26 00:25:00|6198.7|6195.9|6201.5|6198.7|6202.8|6200|6198.3|6195.5|122
1619397000000|2021-04-26 00:30:00|6201.8|6199|6207|6204.2|6207|6204.2|6201.8|6199|227
1619397300000|2021-04-26 00:35:00|6206.8|6204|6205|6202.2|6207.1|6204.3|6203.8|6201|140
1619397600000|2021-04-26 00:40:00|6205.1|6202.3|6204|6201.2|6206|6203.2|6203.8|6201|80
1619397900000|2021-04-26 00:45:00|6204.1|6201.3|6210|6207.2|6210.1|6207.3|6204|6201.2|261
1619398200000|2021-04-26 00:50:00|6210.1|6207.3|6209.1|6206.3|6212.1|6209.3|6209|6206.2|176
1619398500000|2021-04-26 00:55:00|6209|6206.2|6208|6205.2|6210.1|6207.3|6207.8|6205|50
1619398800000|2021-04-26 01:00:00|6207.6|6204.8|6215.6|6212.8|6221.1|6218.3|6206|6203.2|1171
1619399100000|2021-04-26 01:05:00|6216|6213.2|6210|6207.2|6216.8|6214|6206|6203.2|616
1619399400000|2021-04-26 01:10:00|6210.3|6207.5|6219.1|6216.3|6225.9|6223.1|6209.1|6206.3|895
1619399700000|2021-04-26 01:15:00|6219.2|6216.4|6210.2|6207.4|6219.9|6217.1|6206.1|6203.3|654
1619400000000|2021-04-26 01:20:00|6210.1|6207.3|6213.9|6211.1|6217.9|6215.1|6209.6|6206.8|257
1619400300000|2021-04-26 01:25:00|6214.4|6211.6|6209.9|6207.1|6215.9|6213.1|6206.6|6203.8|320
1619400600000|2021-04-26 01:30:00|6210.3|6207.5|6210.9|6208.1|6211.9|6209.1|6204.9|6202.1|350
1619400900000|2021-04-26 01:35:00|6211.3|6208.5|6207.9|6205.1|6214.9|6212.1|6205.9|6203.1|196
1619401200000|2021-04-26 01:40:00|6207.6|6204.8|6209.9|6207.1|6210.7|6207.9|6205.9|6203.1|211
1619401500000|2021-04-26 01:45:00|6210.6|6207.8|6215.6|6212.8|6219.9|6217.1|6209.9|6207.1|500
1619401800000|2021-04-26 01:50:00|6215.9|6213.1|6222.9|6220.1|6228.9|6226.1|6214.9|6212.1|818
1619402100000|2021-04-26 01:55:00|6223.3|6220.5|6215.9|6213.1|6224.7|6221.9|6214.9|6212.1|367
1619402400000|2021-04-26 02:00:00|6216.3|6213.5|6213.1|6210.3|6217.9|6215.1|6209.9|6207.1|333
1619402700000|2021-04-26 02:05:00|6213.4|6210.6|6212.9|6210.1|6215.6|6212.8|6210.9|6208.1|183
1619403000000|2021-04-26 02:10:00|6212.1|6209.3|6214.9|6212.1|6214.9|6212.1|6208.9|6206.1|208
1619403300000|2021-04-26 02:15:00|6215.8|6213|6212.9|6210.1|6215.9|6213.1|6210|6207.2|138
1619403600000|2021-04-26 02:20:00|6213.8|6211|6216.9|6214.1|6217|6214.2|6212.9|6210.1|78
1619403900000|2021-04-26 02:25:00|6217.3|6214.5|6217.5|6214.7|6218.9|6216.1|6215.9|6213.1|123
1619404200000|2021-04-26 02:30:00|6217.9|6215.1|6215.9|6213.1|6220|6217.2|6213.9|6211.1|123
1619404500000|2021-04-26 02:35:00|6215.5|6212.7|6210.9|6208.1|6215.5|6212.7|6207.9|6205.1|358
1619404800000|2021-04-26 02:40:00|6211|6208.2|6214.9|6212.1|6216|6213.2|6210.4|6207.6|264
1619405100000|2021-04-26 02:45:00|6214.2|6211.4|6210.9|6208.1|6214.9|6212.1|6209|6206.2|210
1619405400000|2021-04-26 02:50:00|6210.5|6207.7|6209.5|6206.7|6211.9|6209.1|6206.9|6204.1|215
1619405700000|2021-04-26 02:55:00|6209.2|6206.4|6201.9|6199.1|6210.9|6208.1|6200.8|6198|512
1619406000000|2021-04-26 03:00:00|6201.8|6199|6195.9|6193.1|6201.9|6199.1|6195.9|6193.1|702
1619406300000|2021-04-26 03:05:00|6195.2|6192.4|6193|6190.2|6199.3|6196.5|6190|6187.2|864
1619406600000|2021-04-26 03:10:00|6193.2|6190.4|6188.2|6185.4|6194.9|6192.1|6187.3|6184.5|618
1619406900000|2021-04-26 03:15:00|6187.7|6184.9|6191|6188.2|6193|6190.2|6187.3|6184.5|347
1619407200000|2021-04-26 03:20:00|6190.3|6187.5|6190.2|6187.4|6192.2|6189.4|6186.2|6183.4|340
1619407500000|2021-04-26 03:25:00|6190|6187.2|6193.1|6190.3|6194.2|6191.4|6189|6186.2|239
1619407800000|2021-04-26 03:30:00|6192|6189.2|6192.1|6189.3|6194.1|6191.3|6191|6188.2|135
1619408100000|2021-04-26 03:35:00|6192|6189.2|6192.1|6189.3|6193|6190.2|6188.1|6185.3|180
1619408400000|2021-04-26 03:40:00|6192.3|6189.5|6189.1|6186.3|6193.1|6190.3|6189|6186.2|111
1619408700000|2021-04-26 03:45:00|6190|6187.2|6190|6187.2|6191.1|6188.3|6187.6|6184.8|104
1619409000000|2021-04-26 03:50:00|6190.1|6187.3|6192.1|6189.3|6192.1|6189.3|6190|6187.2|67
1619409300000|2021-04-26 03:55:00|6192|6189.2|6191|6188.2|6194|6191.2|6191|6188.2|82
1619409600000|2021-04-26 04:00:00|6190.3|6187.5|6193.1|6190.3|6195.1|6192.3|6190|6187.2|145
1619409900000|2021-04-26 04:05:00|6193|6190.2|6193.1|6190.3|6194.1|6191.3|6191.3|6188.5|146
1619410200000|2021-04-26 04:10:00|6193|6190.2|6194|6191.2|6194.1|6191.3|6192|6189.2|79
1619410500000|2021-04-26 04:15:00|6194.1|6191.3|6194.1|6191.3|6194.1|6191.3|6192|6189.2|96
1619410800000|2021-04-26 04:20:00|6194|6191.2|6192.1|6189.3|6194.1|6191.3|6192|6189.2|50
1619411100000|2021-04-26 04:25:00|6191.8|6189|6196.3|6193.5|6198|6195.2|6191|6188.2|185
1619411400000|2021-04-26 04:30:00|6196.1|6193.3|6196.1|6193.3|6197.1|6194.3|6195|6192.2|75
1619411700000|2021-04-26 04:35:00|6196|6193.2|6197.1|6194.3|6198.1|6195.3|6195.1|6192.3|83
1619412000000|2021-04-26 04:40:00|6197|6194.2|6197|6194.2|6198.1|6195.3|6196|6193.2|40
1619412300000|2021-04-26 04:45:00|6196.3|6193.5|6194.1|6191.3|6199.4|6196.6|6194.1|6191.3|98
1619412600000|2021-04-26 04:50:00|6194.2|6191.4|6193.1|6190.3|6194.2|6191.4|6193.1|6190.3|123
1619412900000|2021-04-26 04:55:00|6193|6190.2|6192.1|6189.3|6195.1|6192.3|6191.1|6188.3|181
1619413200000|2021-04-26 05:00:00|6191.7|6188.9|6184.1|6181.3|6191.7|6188.9|6181.2|6178.4|780
1619413500000|2021-04-26 05:05:00|6184.5|6181.7|6178.7|6175.9|6185.1|6182.3|6176.2|6173.4|890
1619413800000|2021-04-26 05:10:00|6179.1|6176.3|6175.1|6172.3|6179.2|6176.4|6174.1|6171.3|456
1619414100000|2021-04-26 05:15:00|6175.5|6172.7|6174.1|6171.3|6177.1|6174.3|6173.2|6170.4|252
1619414400000|2021-04-26 05:20:00|6175.1|6172.3|6177.1|6174.3|6178|6175.2|6174.6|6171.8|139
1619414700000|2021-04-26 05:25:00|6176.4|6173.6|6178.1|6175.3|6180|6177.2|6176.1|6173.3|136
1619415000000|2021-04-26 05:30:00|6177.6|6174.8|6185.1|6182.3|6186.9|6184.1|6175.1|6172.3|430
1619415300000|2021-04-26 05:35:00|6185.2|6182.4|6169|6166.2|6186.1|6183.3|6164.2|6161.4|988
1619415600000|2021-04-26 05:40:00|6169.1|6166.3|6158.1|6155.3|6169.1|6166.3|6154.1|6151.3|1440
1619415900000|2021-04-26 05:45:00|6158|6155.2|6151.1|6148.3|6160.1|6157.3|6148.1|6145.3|826
1619416200000|2021-04-26 05:50:00|6150.7|6147.9|6154.1|6151.3|6157.2|6154.4|6148.1|6145.3|555
1619416500000|2021-04-26 05:55:00|6154.2|6151.4|6145.1|6142.3|6156.1|6153.3|6142.2|6139.4|458
1619416800000|2021-04-26 06:00:00|6145.5|6142.7|6140|6137.2|6146.1|6143.3|6136.1|6133.3|742
1619417100000|2021-04-26 06:05:00|6139.6|6136.8|6152.1|6149.3|6153.1|6150.3|6138|6135.2|702
1619417400000|2021-04-26 06:10:00|6152.5|6149.7|6152.1|6149.3|6155|6152.2|6150.5|6147.7|331
1619417700000|2021-04-26 06:15:00|6151.1|6148.3|6157.5|6154.7|6158.1|6155.3|6149.1|6146.3|551
1619418000000|2021-04-26 06:20:00|6157.6|6154.8|6155.1|6152.3|6157.6|6154.8|6152|6149.2|244
1619418300000|2021-04-26 06:25:00|6155|6152.2|6159.6|6156.8|6162|6159.2|6152.1|6149.3|373
1619418600000|2021-04-26 06:30:00|6159.5|6156.7|6150|6147.2|6161.1|6158.3|6148.2|6145.4|495
1619418900000|2021-04-26 06:35:00|6149|6146.2|6142.5|6139.7|6150.1|6147.3|6141.1|6138.3|620
1619419200000|2021-04-26 06:40:00|6142.1|6139.3|6144.5|6141.7|6151|6148.2|6140.6|6137.8|456
1619419500000|2021-04-26 06:45:00|6144.9|6142.1|6145.1|6142.3|6146.1|6143.3|6140.1|6137.3|333
1619419800000|2021-04-26 06:50:00|6145|6142.2|6145|6142.2|6148.4|6145.6|6144.1|6141.3|359
1619420100000|2021-04-26 06:55:00|6145.1|6142.3|6150.5|6147.7|6152.1|6149.3|6145|6142.2|475
1619420400000|2021-04-26 07:00:00|6151|6148.2|6149.1|6146.3|6151|6148.2|6142.1|6139.3|607
1619420700000|2021-04-26 07:05:00|6148.1|6145.3|6145|6142.2|6148.5|6145.7|6141.1|6138.3|635
1619421000000|2021-04-26 07:10:00|6145.1|6142.3|6147.1|6144.3|6150.1|6147.3|6141|6138.2|787
1619421300000|2021-04-26 07:15:00|6146.3|6143.5|6142.1|6139.3|6148.1|6145.3|6141.1|6138.3|386
1619421600000|2021-04-26 07:20:00|6143|6140.2|6145.1|6142.3|6146.1|6143.3|6141.1|6138.3|315
1619421900000|2021-04-26 07:25:00|6144.7|6141.9|6147.1|6144.3|6154.2|6151.4|6144.2|6141.4|753
1619422200000|2021-04-26 07:30:00|6148|6145.2|6144.1|6141.3|6151.5|6148.7|6144|6141.2|410
1619422500000|2021-04-26 07:35:00|6144.2|6141.4|6146.1|6143.3|6148.1|6145.3|6143.2|6140.4|254
1619422800000|2021-04-26 07:40:00|6146.8|6144|6151.1|6148.3|6151.1|6148.3|6142.1|6139.3|386
1619423100000|2021-04-26 07:45:00|6150.6|6147.8|6147.1|6144.3|6152.2|6149.4|6147|6144.2|382
1619423400000|2021-04-26 07:50:00|6147.8|6145|6145.7|6142.9|6151.1|6148.3|6145.1|6142.3|379
1619423700000|2021-04-26 07:55:00|6146.1|6143.3|6154.1|6151.3|6155|6152.2|6146.1|6143.3|434
1619424000000|2021-04-26 08:00:00|6154.8|6152|6154.1|6151.3|6158.1|6155.3|6149.2|6146.4|1144
1619424300000|2021-04-26 08:05:00|6154.5|6151.7|6145.2|6142.4|6158.7|6155.9|6143.4|6140.6|1600
1619424600000|2021-04-26 08:10:00|6145.3|6142.5|6124.2|6121.4|6145.3|6142.5|6120.4|6117.6|2614
1619424900000|2021-04-26 08:15:00|6124.3|6121.5|6125.2|6122.4|6129.2|6126.4|6116.4|6113.6|1695
1619425200000|2021-04-26 08:20:00|6125.3|6122.5|6118.3|6115.5|6126.3|6123.5|6114.3|6111.5|1358
1619425500000|2021-04-26 08:25:00|6117.9|6115.1|6135.3|6132.5|6142.2|6139.4|6117.4|6114.6|1946
1619425800000|2021-04-26 08:30:00|6136.2|6133.4|6132.3|6129.5|6140.3|6137.5|6131.2|6128.4|1171
1619426100000|2021-04-26 08:35:00|6132.2|6129.4|6124.7|6121.9|6136.3|6133.5|6124.2|6121.4|878
1619426400000|2021-04-26 08:40:00|6125.2|6122.4|6126.3|6123.5|6130.3|6127.5|6123.3|6120.5|385
1619426700000|2021-04-26 08:45:00|6126.2|6123.4|6124.3|6121.5|6127.3|6124.5|6121.3|6118.5|491
1619427000000|2021-04-26 08:50:00|6124.4|6121.6|6122.3|6119.5|6125.2|6122.4|6120.4|6117.6|352
1619427300000|2021-04-26 08:55:00|6122.8|6120|6103.3|6100.5|6122.8|6120|6103.3|6100.5|2055
1619427600000|2021-04-26 09:00:00|6104.1|6101.3|6103.3|6100.5|6104.8|6102|6096.3|6093.5|1550
1619427900000|2021-04-26 09:05:00|6103.4|6100.6|6107.3|6104.5|6113.3|6110.5|6101.2|6098.4|1376
1619428200000|2021-04-26 09:10:00|6107.4|6104.6|6108.3|6105.5|6110.2|6107.4|6102.2|6099.4|769
1619428500000|2021-04-26 09:15:00|6108.2|6105.4|6103.4|6100.6|6108.3|6105.5|6097.4|6094.6|810
1619428800000|2021-04-26 09:20:00|6103.3|6100.5|6107.3|6104.5|6107.3|6104.5|6101.4|6098.6|703
1619429100000|2021-04-26 09:25:00|6107.7|6104.9|6101.3|6098.5|6109.2|6106.4|6095.3|6092.5|1492
1619429400000|2021-04-26 09:30:00|6100.8|6098|6088.7|6085.9|6103.2|6100.4|6085.7|6082.9|3414
1619429700000|2021-04-26 09:35:00|6088.5|6085.7|6104.8|6102|6106.4|6103.6|6088.5|6085.7|1390
1619430000000|2021-04-26 09:40:00|6105|6102.2|6109.4|6106.6|6111.5|6108.7|6100.5|6097.7|846
1619430300000|2021-04-26 09:45:00|6109.5|6106.7|6114.4|6111.6|6120.3|6117.5|6108.4|6105.6|1526
1619430600000|2021-04-26 09:50:00|6114|6111.2|6114.5|6111.7|6114.5|6111.7|6108.4|6105.6|564
1619430900000|2021-04-26 09:55:00|6114.4|6111.6|6106.5|6103.7|6115.4|6112.6|6104.4|6101.6|687
1619431200000|2021-04-26 10:00:00|6106.2|6103.4|6106.4|6103.6|6107.4|6104.6|6097.5|6094.7|1044
1619431500000|2021-04-26 10:05:00|6106.5|6103.7|6109.4|6106.6|6113.5|6110.7|6104.5|6101.7|602
1619431800000|2021-04-26 10:10:00|6109|6106.2|6103.9|6101.1|6109.4|6106.6|6098.5|6095.7|663
1619432100000|2021-04-26 10:15:00|6103.5|6100.7|6100.9|6098.1|6104.5|6101.7|6098.5|6095.7|513
1619432400000|2021-04-26 10:20:00|6100.5|6097.7|6103.5|6100.7|6110.5|6107.7|6098.4|6095.6|638
1619432700000|2021-04-26 10:25:00|6103.7|6100.9|6110.5|6107.7|6110.5|6107.7|6103.5|6100.7|371
1619433000000|2021-04-26 10:30:00|6109.9|6107.1|6110.9|6108.1|6113.4|6110.6|6105.5|6102.7|468
1619433300000|2021-04-26 10:35:00|6110.5|6107.7|6114.5|6111.7|6115.5|6112.7|6109.5|6106.7|437
1619433600000|2021-04-26 10:40:00|6113.5|6110.7|6113.5|6110.7|6117.7|6114.9|6109.5|6106.7|478
1619433900000|2021-04-26 10:45:00|6113.4|6110.6|6111.4|6108.6|6113.5|6110.7|6107.5|6104.7|523
1619434200000|2021-04-26 10:50:00|6112.2|6109.4|6122.4|6119.6|6123.4|6120.6|6109.4|6106.6|743
1619434500000|2021-04-26 10:55:00|6122.5|6119.7|6118.5|6115.7|6127.5|6124.7|6115.7|6112.9|1017
1619434800000|2021-04-26 11:00:00|6118.2|6115.4|6125.5|6122.7|6129.5|6126.7|6117|6114.2|883
1619435100000|2021-04-26 11:05:00|6125.4|6122.6|6126.5|6123.7|6129.5|6126.7|6121.4|6118.6|1070
1619435400000|2021-04-26 11:10:00|6126.7|6123.9|6121.5|6118.7|6127.7|6124.9|6120|6117.2|403
1619435700000|2021-04-26 11:15:00|6121.4|6118.6|6117.2|6114.4|6125.4|6122.6|6115.5|6112.7|495
1619436000000|2021-04-26 11:20:00|6117.5|6114.7|6109.6|6106.8|6121.2|6118.4|6107.5|6104.7|811
1619436300000|2021-04-26 11:25:00|6109.5|6106.7|6108.5|6105.7|6110.5|6107.7|6106.5|6103.7|704
1619436600000|2021-04-26 11:30:00|6107.6|6104.8|6114.3|6111.5|6115.5|6112.7|6107.5|6104.7|1806
1619436900000|2021-04-26 11:35:00|6115.3|6112.5|6127.3|6124.5|6132.3|6129.5|6115.3|6112.5|1617
1619437200000|2021-04-26 11:40:00|6127.1|6124.3|6130.8|6128|6132.3|6129.5|6122.3|6119.5|703
1619437500000|2021-04-26 11:45:00|6130.4|6127.6|6133.3|6130.5|6134.1|6131.3|6129.1|6126.3|571
1619437800000|2021-04-26 11:50:00|6132.9|6130.1|6123.3|6120.5|6132.9|6130.1|6119.8|6117|674
1619438100000|2021-04-26 11:55:00|6123.8|6121|6120.3|6117.5|6124.8|6122|6120.1|6117.3|315
1619438400000|2021-04-26 12:00:00|6120.1|6117.3|6122.6|6119.8|6123.1|6120.3|6111.4|6108.6|835
1619438700000|2021-04-26 12:05:00|6122.3|6119.5|6120.3|6117.5|6125.1|6122.3|6119.3|6116.5|418
1619439000000|2021-04-26 12:10:00|6120.1|6117.3|6120.3|6117.5|6123.6|6120.8|6118.6|6115.8|361
1619439300000|2021-04-26 12:15:00|6120.1|6117.3|6116.1|6113.3|6120.6|6117.8|6108.8|6106|840
1619439600000|2021-04-26 12:20:00|6116.3|6113.5|6109.5|6106.7|6120.6|6117.8|6109.5|6106.7|1615
1619439900000|2021-04-26 12:25:00|6110|6107.2|6100|6097.2|6110.5|6107.7|6090.1|6087.3|2477
1619440200000|2021-04-26 12:30:00|6099.9|6097.1|6089.5|6086.7|6099.9|6097.1|6084.5|6081.7|2566
1619440500000|2021-04-26 12:35:00|6089.4|6086.6|6095.5|6092.7|6095.5|6092.7|6087.6|6084.8|1127
1619440800000|2021-04-26 12:40:00|6096.5|6093.7|6104.3|6101.5|6110.4|6107.6|6093.6|6090.8|3584
1619441100000|2021-04-26 12:45:00|6103.4|6100.6|6110.1|6107.3|6110.1|6107.3|6100.4|6097.6|3380
1619441400000|2021-04-26 12:50:00|6111.1|6108.3|6103.3|6100.5|6112.1|6109.3|6099.3|6096.5|2268
1619441700000|2021-04-26 12:55:00|6102.4|6099.6|6096.6|6093.8|6106.1|6103.3|6096|6093.2|1260
1619442000000|2021-04-26 13:00:00|6096.1|6093.3|6069.1|6066.3|6111.1|6108.3|6066.7|6063.9|8357
1619442300000|2021-04-26 13:05:00|6068.2|6065.4|6112|6109.2|6113|6110.2|6065.4|6062.6|6590
1619442600000|2021-04-26 13:10:00|6112.9|6110.1|6128|6125.2|6140|6137.2|6100|6097.2|5302
1619442900000|2021-04-26 13:15:00|6129|6126.2|6124.6|6121.8|6141.9|6139.1|6115|6112.2|5418
1619443200000|2021-04-26 13:20:00|6124.2|6121.4|6111|6108.2|6127.1|6124.3|6108|6105.2|2747
1619443500000|2021-04-26 13:25:00|6110.2|6107.4|6114.1|6111.3|6117|6114.2|6096.2|6093.4|3463
1619443800000|2021-04-26 13:30:00|6113.7|6110.9|6131.1|6128.3|6134.9|6132.1|6103.7|6100.9|4202
1619444100000|2021-04-26 13:35:00|6131.6|6128.8|6132|6129.2|6139.9|6137.1|6125|6122.2|2840
1619444400000|2021-04-26 13:40:00|6131.2|6128.4|6133|6130.2|6136.9|6134.1|6120|6117.2|2172
1619444700000|2021-04-26 13:45:00|6132.2|6129.4|6127|6124.2|6138|6135.2|6121.1|6118.3|2457
1619445000000|2021-04-26 13:50:00|6126.6|6123.8|6124|6121.2|6128.1|6125.3|6107.1|6104.3|3135
1619445300000|2021-04-26 13:55:00|6124.1|6121.3|6131|6128.2|6141.4|6138.6|6118.1|6115.3|3000
1619445600000|2021-04-26 14:00:00|6131.4|6128.6|6147.7|6144.9|6152.6|6149.8|6123|6120.2|4978
1619445900000|2021-04-26 14:05:00|6148.7|6145.9|6140.7|6137.9|6152.6|6149.8|6140.2|6137.4|2500
1619446200000|2021-04-26 14:10:00|6141.5|6138.7|6143|6140.2|6146|6143.2|6127|6124.2|3000
1619446500000|2021-04-26 14:15:00|6144|6141.2|6129|6126.2|6151.1|6148.3|6124.1|6121.3|2220
1619446800000|2021-04-26 14:20:00|6129.1|6126.3|6126|6123.2|6130|6127.2|6117.1|6114.3|1719
1619447100000|2021-04-26 14:25:00|6126.1|6123.3|6112.4|6109.6|6128.1|6125.3|6108.2|6105.4|4503
1619447400000|2021-04-26 14:30:00|6112.2|6109.4|6138.2|6135.4|6139.4|6136.6|6108.1|6105.3|3015
1619447700000|2021-04-26 14:35:00|6138.4|6135.6|6146.1|6143.3|6149|6146.2|6137.2|6134.4|3571
1619448000000|2021-04-26 14:40:00|6145.2|6142.4|6142.2|6139.4|6151.1|6148.3|6139.2|6136.4|1720
1619448300000|2021-04-26 14:45:00|6143|6140.2|6144.1|6141.3|6146.2|6143.4|6137.1|6134.3|1832
1619448600000|2021-04-26 14:50:00|6144.2|6141.4|6156.1|6153.3|6157.2|6154.4|6139.2|6136.4|2113
1619448900000|2021-04-26 14:55:00|6156.6|6153.8|6166.1|6163.3|6173.1|6170.3|6155.2|6152.4|5002
1619449200000|2021-04-26 15:00:00|6165.8|6163|6178.8|6176|6179.7|6176.9|6163.1|6160.3|4881
1619449500000|2021-04-26 15:05:00|6179.5|6176.7|6186.1|6183.3|6188.8|6186|6177.1|6174.3|3653
1619449800000|2021-04-26 15:10:00|6186.5|6183.7|6192|6189.2|6203.7|6200.9|6181.8|6179|4172
1619450100000|2021-04-26 15:15:00|6192.1|6189.3|6190.8|6188|6201.8|6199|6188|6185.2|2988
1619450400000|2021-04-26 15:20:00|6191|6188.2|6195.8|6193|6203.8|6201|6191|6188.2|2367
1619450700000|2021-04-26 15:25:00|6196.6|6193.8|6190.8|6188|6201.1|6198.3|6188.8|6186|3560
1619451000000|2021-04-26 15:30:00|6191.1|6188.3|6185|6182.2|6192.8|6190|6172.1|6169.3|4492
1619451300000|2021-04-26 15:35:00|6184.8|6182|6175|6172.2|6185|6182.2|6172|6169.2|1764
1619451600000|2021-04-26 15:40:00|6174.1|6171.3|6187.8|6185|6188.8|6186|6173|6170.2|1718
1619451900000|2021-04-26 15:45:00|6188.3|6185.5|6194.1|6191.3|6198|6195.2|6186.8|6184|1618
1619452200000|2021-04-26 15:50:00|6194.8|6192|6186.8|6184|6199.8|6197|6182|6179.2|1663
1619452500000|2021-04-26 15:55:00|6187|6184.2|6188|6185.2|6193.8|6191|6185.8|6183|1082
1619452800000|2021-04-26 16:00:00|6187.8|6185|6191.8|6189|6195.8|6193|6187.1|6184.3|956
1619453100000|2021-04-26 16:05:00|6190.9|6188.1|6195.8|6193|6199.8|6197|6189.9|6187.1|2295
1619453400000|2021-04-26 16:10:00|6195.4|6192.6|6195.9|6193.1|6201.8|6199|6192.8|6190|1463
1619453700000|2021-04-26 16:15:00|6195.8|6193|6198.9|6196.1|6200.9|6198.1|6190.1|6187.3|2233
1619454000000|2021-04-26 16:20:00|6199.7|6196.9|6204.9|6202.1|6205.8|6203|6193.1|6190.3|2375
1619454300000|2021-04-26 16:25:00|6204.8|6202|6202.9|6200.1|6208.1|6205.3|6202.8|6200|1527
1619454600000|2021-04-26 16:30:00|6202.2|6199.4|6197.8|6195|6205.9|6203.1|6196.9|6194.1|1905
1619454900000|2021-04-26 16:35:00|6198.8|6196|6203.8|6201|6206.8|6204|6197.1|6194.3|1031
1619455200000|2021-04-26 16:40:00|6204.2|6201.4|6207.2|6204.4|6208.7|6205.9|6204.2|6201.4|1797
1619455500000|2021-04-26 16:45:00|6207.6|6204.8|6215.7|6212.9|6219.9|6217.1|6207.6|6204.8|2108
1619455800000|2021-04-26 16:50:00|6216.5|6213.7|6218.9|6216.1|6223.7|6220.9|6215.7|6212.9|2301
1619456100000|2021-04-26 16:55:00|6218.8|6216|6215.8|6213|6220.8|6218|6212.8|6210|1441
1619456400000|2021-04-26 17:00:00|6215.9|6213.1|6220.9|6218.1|6224.8|6222|6215.8|6213|1590
1619456700000|2021-04-26 17:05:00|6220.8|6218|6213.8|6211|6221.8|6219|6212.8|6210|1163
1619457000000|2021-04-26 17:10:00|6214.8|6212|6215.8|6213|6217.9|6215.1|6212.8|6210|841
1619457300000|2021-04-26 17:15:00|6216.4|6213.6|6220.7|6217.9|6224.8|6222|6216.1|6213.3|1332
1619457600000|2021-04-26 17:20:00|6221|6218.2|6219.7|6216.9|6222.5|6219.7|6218.5|6215.7|668
1619457900000|2021-04-26 17:25:00|6220.4|6217.6|6211.9|6209.1|6221.5|6218.7|6210.8|6208|2252
1619458200000|2021-04-26 17:30:00|6212.3|6209.5|6213.8|6211|6216.9|6214.1|6209.8|6207|1452
1619458500000|2021-04-26 17:35:00|6214.5|6211.7|6216.9|6214.1|6219.9|6217.1|6212.8|6210|1285
1619458800000|2021-04-26 17:40:00|6216.8|6214|6216.8|6214|6218.8|6216|6213.8|6211|704
1619459100000|2021-04-26 17:45:00|6216.1|6213.3|6209.9|6207.1|6218.8|6216|6208.4|6205.6|803
1619459400000|2021-04-26 17:50:00|6210.8|6208|6208.9|6206.1|6214.8|6212|6208.8|6206|622
1619459700000|2021-04-26 17:55:00|6208.8|6206|6204.3|6201.5|6210|6207.2|6197|6194.2|1862
1619460000000|2021-04-26 18:00:00|6204.4|6201.6|6213.8|6211|6214.3|6211.5|6202.9|6200.1|1320
1619460300000|2021-04-26 18:05:00|6213.9|6211.1|6205.8|6203|6213.9|6211.1|6204|6201.2|1064
1619460600000|2021-04-26 18:10:00|6205.9|6203.1|6205.8|6203|6206.8|6204|6199.9|6197.1|1852
1619460900000|2021-04-26 18:15:00|6205.9|6203.1|6201.9|6199.1|6207.8|6205|6198.8|6196|1794
1619461200000|2021-04-26 18:20:00|6202|6199.2|6192.9|6190.1|6203.8|6201|6189.9|6187.1|2348
1619461500000|2021-04-26 18:25:00|6193|6190.2|6194.9|6192.1|6196|6193.2|6172.9|6170.1|9015
1619461800000|2021-04-26 18:30:00|6194.8|6192|6190.8|6188|6203.8|6201|6188.9|6186.1|3071
1619462100000|2021-04-26 18:35:00|6190.4|6187.6|6186.8|6184|6190.4|6187.6|6184.9|6182.1|1101
1619462400000|2021-04-26 18:40:00|6186.3|6183.5|6183.2|6180.4|6188.9|6186.1|6182.8|6180|3920
1619462700000|2021-04-26 18:45:00|6182.7|6179.9|6187.5|6184.7|6188|6185.2|6181.3|6178.5|786
1619463000000|2021-04-26 18:50:00|6188|6185.2|6186|6183.2|6189.9|6187.1|6184.2|6181.4|387
1619463300000|2021-04-26 18:55:00|6187|6184.2|6189|6186.2|6190|6187.2|6186|6183.2|423
1619463600000|2021-04-26 19:00:00|6190|6187.2|6193|6190.2|6194|6191.2|6187.2|6184.4|398
1619463900000|2021-04-26 19:05:00|6192.2|6189.4|6193.5|6190.7|6194|6191.2|6191.2|6188.4|552
1619464200000|2021-04-26 19:10:00|6194|6191.2|6194|6191.2|6196.2|6193.4|6193|6190.2|572
1619464500000|2021-04-26 19:15:00|6193.7|6190.9|6196|6193.2|6196|6193.2|6192.2|6189.4|442
1619464800000|2021-04-26 19:20:00|6195.5|6192.7|6198|6195.2|6200|6197.2|6195.2|6192.4|362
1619465100000|2021-04-26 19:25:00|6198.4|6195.6|6186|6183.2|6198.4|6195.6|6185.3|6182.5|1181
1619465400000|2021-04-26 19:30:00|6185.9|6183.1|6187|6184.2|6189|6186.2|6183.4|6180.6|463
1619465700000|2021-04-26 19:35:00|6187.8|6185|6190.2|6187.4|6191|6188.2|6187.8|6185|160
1619466000000|2021-04-26 19:40:00|6190|6187.2|6190|6187.2|6190.2|6187.4|6187.3|6184.5|161
1619466300000|2021-04-26 19:45:00|6189.2|6186.4|6190|6187.2|6191.2|6188.4|6189|6186.2|155
1619466600000|2021-04-26 19:50:00|6189.7|6186.9|6191.1|6188.3|6192|6189.2|6187|6184.2|348
1619466900000|2021-04-26 19:55:00|6191.5|6188.7|6192|6189.2|6193|6190.2|6189.1|6186.3|401
1619467200000|2021-04-26 20:00:00|6191.9|6189.1|6189|6186.2|6193.1|6190.3|6188.5|6185.7|296
1619467500000|2021-04-26 20:05:00|6189.1|6186.3|6190|6187.2|6190.1|6187.3|6188.1|6185.3|130
1619467800000|2021-04-26 20:10:00|6190.5|6187.7|6192.9|6190.1|6194.8|6192|6190|6187.2|2272
1619468100000|2021-04-26 20:15:00|6193|6190.2|6190|6187.2|6193|6190.2|6189.9|6187.1|150
1619468400000|2021-04-26 20:20:00|6190.4|6187.6|6190.9|6188.1|6191.7|6188.9|6188.7|6185.9|341
1619468700000|2021-04-26 20:25:00|6191|6188.2|6190.9|6188.1|6192.7|6189.9|6190.7|6187.9|65
1619469000000|2021-04-26 20:30:00|6191|6188.2|6192|6189.2|6193.4|6190.6|6190.9|6188.1|131
1619469300000|2021-04-26 20:35:00|6192.4|6189.6|6193.9|6191.1|6194|6191.2|6191.9|6189.1|145
1619469600000|2021-04-26 20:40:00|6194|6191.2|6195.9|6193.1|6196.5|6193.7|6193.9|6191.1|177
1619469900000|2021-04-26 20:45:00|6196|6193.2|6190.9|6188.1|6196.7|6193.9|6188.7|6185.9|260
1619470200000|2021-04-26 20:50:00|6191|6188.2|6193.7|6190.9|6193.9|6191.1|6190.9|6188.1|198
1619470500000|2021-04-26 20:55:00|6194.5|6191.7|6195.4|6192.6|6198.4|6195.6|6192.7|6189.9|452
1619474400000|2021-04-26 22:00:00|6194.4|6191.6|6192.9|6190.1|6194.5|6191.6|6189.4|6186.6|114
1619474700000|2021-04-26 22:05:00|6192.5|6189.7|6192.9|6190.1|6192.9|6190.1|6189.9|6187.1|68
1619475000000|2021-04-26 22:10:00|6192.5|6189.7|6194.7|6191.9|6194.7|6191.9|6191.9|6189.1|55
1619475300000|2021-04-26 22:15:00|6194.6|6191.8|6194.2|6191.4|6194.6|6191.8|6192.8|6190|27
1619475600000|2021-04-26 22:20:00|6194.7|6191.9|6196.8|6194|6197.8|6195|6193.8|6191|140
1619475900000|2021-04-26 22:25:00|6196.7|6193.9|6197.3|6194.5|6197.8|6195|6196.2|6193.4|34
1619476200000|2021-04-26 22:30:00|6196.8|6194|6198.7|6195.9|6198.8|6196|6195.8|6193|71
1619476500000|2021-04-26 22:35:00|6198|6195.2|6198.8|6196|6199.8|6197|6197.8|6195|94
1619476800000|2021-04-26 22:40:00|6199.2|6196.4|6199.7|6196.9|6199.8|6197|6197.8|6195|64
1619477100000|2021-04-26 22:45:00|6199.3|6196.5|6198.8|6196|6199.8|6197|6198.7|6195.9|125
1619477400000|2021-04-26 22:50:00|6199.6|6196.8|6198.8|6196|6199.8|6197|6198.7|6195.9|71
1619477700000|2021-04-26 22:55:00|6198.7|6195.9|6197.7|6194.9|6198.7|6195.9|6197.7|6194.9|62
1619478000000|2021-04-26 23:00:00|6197.8|6195|6199.8|6197|6199.8|6197|6197.8|6195|49
1619478300000|2021-04-26 23:05:00|6198.8|6196|6199.8|6197|6199.8|6197|6198.8|6196|66
1619478600000|2021-04-26 23:10:00|6199.7|6196.9|6199.8|6197|6199.8|6197|6198.8|6196|26
1619478900000|2021-04-26 23:15:00|6200|6197.2|6197.8|6195|6200|6197.2|6197.8|6195|31
1619479200000|2021-04-26 23:20:00|6198.6|6195.8|6198.8|6196|6198.8|6196|6198.6|6195.8|31
1619479500000|2021-04-26 23:25:00|6199.8|6197|6198.8|6196|6199.8|6197|6198.8|6196|34
1619479800000|2021-04-26 23:30:00|6199.2|6196.4|6199.8|6197|6200.7|6197.9|6198.8|6196|73
1619480100000|2021-04-26 23:35:00|6200.2|6197.4|6199.8|6197|6200.7|6197.9|6199.8|6197|63
1619480400000|2021-04-26 23:40:00|6200.2|6197.4|6206.2|6203.4|6206.8|6204|6200.2|6197.4|266
1619480700000|2021-04-26 23:45:00|6205.8|6203|6207.7|6204.9|6207.8|6205|6205.8|6203|75
1619481000000|2021-04-26 23:50:00|6207.8|6205|6204.8|6202|6207.8|6205|6204.8|6202|108
1619481300000|2021-04-26 23:55:00|6205.2|6202.4|6204.8|6202|6206.8|6204|6204.8|6202|48
1619481600000|2021-04-27 00:00:00|6204.1|6201.3|6201.7|6198.9|6204.8|6202|6196.8|6194|352
1619481900000|2021-04-27 00:05:00|6201.8|6199|6200.7|6197.9|6201.8|6199|6197|6194.2|137
1619482200000|2021-04-27 00:10:00|6200.8|6198|6203.8|6201|6204.8|6202|6200.7|6197.9|107
1619482500000|2021-04-27 00:15:00|6204.5|6201.7|6203.8|6201|6206.2|6203.4|6201.1|6198.3|116
1619482800000|2021-04-27 00:20:00|6203.7|6200.9|6200.7|6197.9|6206|6203.2|6200.7|6197.9|107
1619483100000|2021-04-27 00:25:00|6200.8|6198|6201.8|6199|6203.7|6200.9|6198.8|6196|76
1619483400000|2021-04-27 00:30:00|6201.1|6198.3|6196.8|6194|6201.8|6199|6195.8|6193|136
1619483700000|2021-04-27 00:35:00|6196.5|6193.7|6197.8|6195|6198.9|6196.1|6195.8|6193|132
1619484000000|2021-04-27 00:40:00|6198.2|6195.4|6196.8|6194|6200.2|6197.4|6196.8|6194|84
1619484300000|2021-04-27 00:45:00|6195.2|6192.4|6195.9|6193.1|6197.8|6195|6194.9|6192.1|141
1619484600000|2021-04-27 00:50:00|6196.3|6193.5|6196.9|6194.1|6197.8|6195|6195.9|6193.1|64
1619484900000|2021-04-27 00:55:00|6196.8|6194|6194.8|6192|6196.9|6194.1|6194.8|6192|78
1619485200000|2021-04-27 01:00:00|6195.2|6192.4|6195.8|6193|6201.9|6199.1|6194.8|6192|454
1619485500000|2021-04-27 01:05:00|6195.1|6192.3|6195.8|6193|6196.8|6194|6190.8|6188|326
1619485800000|2021-04-27 01:10:00|6195.1|6192.3|6203.8|6201|6204.4|6201.6|6194.8|6192|415
1619486100000|2021-04-27 01:15:00|6203.4|6200.6|6204.8|6202|6205.5|6202.7|6196.8|6194|316
1619486400000|2021-04-27 01:20:00|6205.2|6202.4|6205.4|6202.6|6207.9|6205.1|6202.8|6200|298
1619486700000|2021-04-27 01:25:00|6205.8|6203|6212.8|6210|6213.7|6210.9|6204.8|6202|265
1619487000000|2021-04-27 01:30:00|6211.2|6208.4|6212.8|6210|6213.8|6211|6207.9|6205.1|419
1619487300000|2021-04-27 01:35:00|6212.4|6209.6|6212.8|6210|6215.8|6213|6208.9|6206.1|415
1619487600000|2021-04-27 01:40:00|6212.4|6209.6|6211.8|6209|6214.8|6212|6211.8|6209|196
1619487900000|2021-04-27 01:45:00|6210.9|6208.1|6210.8|6208|6213.9|6211.1|6209.1|6206.3|260
1619488200000|2021-04-27 01:50:00|6210.4|6207.6|6214.8|6212|6214.9|6212.1|6208.4|6205.6|229
1619488500000|2021-04-27 01:55:00|6214.4|6211.6|6213.8|6211|6217.8|6215|6212.8|6210|310
1619488800000|2021-04-27 02:00:00|6214.8|6212|6214.8|6212|6218.9|6216.1|6213.7|6210.9|513
1619489100000|2021-04-27 02:05:00|6215.7|6212.9|6217.7|6214.9|6217.7|6214.9|6211.3|6208.5|237
1619489400000|2021-04-27 02:10:00|6217.5|6214.7|6214.4|6211.6|6217.7|6214.9|6211.8|6209|308
1619489700000|2021-04-27 02:15:00|6213.9|6211.1|6211.9|6209.1|6215.3|6212.5|6211.6|6208.8|171
1619490000000|2021-04-27 02:20:00|6211.8|6209|6208.3|6205.5|6211.9|6209.1|6207.8|6205|243
1619490300000|2021-04-27 02:25:00|6208.1|6205.3|6206.8|6204|6208.8|6206|6206.8|6204|159
1619490600000|2021-04-27 02:30:00|6206.3|6203.5|6205.8|6203|6207.9|6205.1|6205.8|6203|120
1619490900000|2021-04-27 02:35:00|6206.1|6203.3|6208.8|6206|6210.8|6208|6204.8|6202|263
1619491200000|2021-04-27 02:40:00|6209.1|6206.3|6208.8|6206|6213.4|6210.6|6208.8|6206|196
1619491500000|2021-04-27 02:45:00|6209.5|6206.7|6210.4|6207.6|6211.8|6209|6208|6205.2|153
1619491800000|2021-04-27 02:50:00|6209.9|6207.1|6207.3|6204.5|6209.9|6207.1|6204.8|6202|291
1619492100000|2021-04-27 02:55:00|6207.1|6204.3|6215.9|6213.1|6216.9|6214.1|6206.8|6204|504
1619492400000|2021-04-27 03:00:00|6215.8|6213|6215.4|6212.6|6218.9|6216.1|6208.8|6206|792
1619492700000|2021-04-27 03:05:00|6214.9|6212.1|6217.3|6214.5|6217.6|6214.8|6214.8|6212|229
1619493000000|2021-04-27 03:10:00|6217.4|6214.6|6229.8|6227|6235.6|6232.8|6217.3|6214.5|1340
1619493300000|2021-04-27 03:15:00|6229.3|6226.5|6226.8|6224|6231.9|6229.1|6226.8|6224|380
1619493600000|2021-04-27 03:20:00|6226.4|6223.6|6223.8|6221|6226.8|6224|6223|6220.2|234
1619493900000|2021-04-27 03:25:00|6223.9|6221.1|6223.9|6221.1|6226.8|6224|6223.8|6221|151
1619494200000|2021-04-27 03:30:00|6223.8|6221|6225.8|6223|6227.3|6224.5|6222.8|6220|224
1619494500000|2021-04-27 03:35:00|6224.8|6222|6226.8|6224|6228.8|6226|6224.8|6222|117
1619494800000|2021-04-27 03:40:00|6226.9|6224.1|6224.9|6222.1|6227.8|6225|6224.8|6222|74
1619495100000|2021-04-27 03:45:00|6224.8|6222|6222.8|6220|6224.9|6222.1|6221.9|6219.1|151
1619495400000|2021-04-27 03:50:00|6222.4|6219.6|6219.8|6217|6223.8|6221|6218.9|6216.1|173
1619495700000|2021-04-27 03:55:00|6219.9|6217.1|6219.8|6217|6221.9|6219.1|6217.9|6215.1|127
1619496000000|2021-04-27 04:00:00|6219.6|6216.8|6217.8|6215|6219.9|6217.1|6216.9|6214.1|94
1619496300000|2021-04-27 04:05:00|6218.1|6215.3|6216.9|6214.1|6219.9|6217.1|6216.9|6214.1|151
1619496600000|2021-04-27 04:10:00|6217.3|6214.5|6217.8|6215|6218.8|6216|6216.9|6214.1|122
1619496900000|2021-04-27 04:15:00|6217.9|6215.1|6219.8|6217|6220.9|6218.1|6217.9|6215.1|66
1619497200000|2021-04-27 04:20:00|6219.9|6217.1|6220.8|6218|6222.9|6220.1|6219.8|6217|114
1619497500000|2021-04-27 04:25:00|6220.6|6217.8|6221.8|6219|6222.5|6219.7|6220.6|6217.8|77
1619497800000|2021-04-27 04:30:00|6221.6|6218.8|6223.7|6220.9|6223.9|6221.1|6221.6|6218.8|74
1619498100000|2021-04-27 04:35:00|6223.9|6221.1|6222.9|6220.1|6224.6|6221.8|6220.7|6217.9|94
1619498400000|2021-04-27 04:40:00|6222.7|6219.9|6221.7|6218.9|6223.9|6221.1|6221.7|6218.9|26
1619498700000|2021-04-27 04:45:00|6221.9|6219.1|6218.9|6216.1|6222.9|6220.1|6218.7|6215.9|148
1619499000000|2021-04-27 04:50:00|6218.7|6215.9|6219.7|6216.9|6220.4|6217.6|6218.7|6215.9|56
1619499300000|2021-04-27 04:55:00|6219.9|6217.1|6221.9|6219.1|6222.7|6219.9|6219.9|6217.1|46
1619499600000|2021-04-27 05:00:00|6222.4|6219.6|6224.7|6221.9|6224.9|6222.1|6221.7|6218.9|173
1619499900000|2021-04-27 05:05:00|6223.9|6221.1|6225.7|6222.9|6226.6|6223.8|6223.7|6220.9|165
1619500200000|2021-04-27 05:10:00|6225.4|6222.6|6227.7|6224.9|6229.9|6227.1|6224.9|6222.1|227
1619500500000|2021-04-27 05:15:00|6227.4|6224.6|6234.7|6231.9|6235.7|6232.9|6226.7|6223.9|469
1619500800000|2021-04-27 05:20:00|6234.4|6231.6|6235.7|6232.9|6237.6|6234.8|6230.7|6227.9|552
1619501100000|2021-04-27 05:25:00|6236.1|6233.3|6233.7|6230.9|6236.7|6233.9|6233|6230.2|278
1619501400000|2021-04-27 05:30:00|6234.1|6231.3|6243.7|6240.9|6245.9|6243.1|6230.7|6227.9|856
1619501700000|2021-04-27 05:35:00|6244|6241.2|6244.7|6241.9|6251.6|6248.8|6243.6|6240.8|951
1619502000000|2021-04-27 05:40:00|6244.4|6241.6|6246.7|6243.9|6247.7|6244.9|6242.9|6240.1|364
1619502300000|2021-04-27 05:45:00|6247.1|6244.3|6254.9|6252.1|6256.9|6254.1|6242.7|6239.9|752
1619502600000|2021-04-27 05:50:00|6254.7|6251.9|6248.7|6245.9|6256.9|6254.1|6248.2|6245.4|610
1619502900000|2021-04-27 05:55:00|6248.9|6246.1|6248.7|6245.9|6250.7|6247.9|6245.9|6243.1|490
1619503200000|2021-04-27 06:00:00|6248.9|6246.1|6241.9|6239.1|6252.9|6250.1|6236.9|6234.1|784
1619503500000|2021-04-27 06:05:00|6242|6239.2|6244.7|6241.9|6248.7|6245.9|6240.7|6237.9|391
1619503800000|2021-04-27 06:10:00|6244.4|6241.6|6240.7|6237.9|6244.9|6242.1|6236.9|6234.1|302
1619504100000|2021-04-27 06:15:00|6240.4|6237.6|6238.7|6235.9|6240.4|6237.6|6234.6|6231.8|341
1619504400000|2021-04-27 06:20:00|6239.1|6236.3|6234.7|6231.9|6241.7|6238.9|6232.7|6229.9|577
1619504700000|2021-04-27 06:25:00|6234|6231.2|6239.2|6236.4|6241.7|6238.9|6231.7|6228.9|671
1619505000000|2021-04-27 06:30:00|6238.9|6236.1|6238.2|6235.4|6242.9|6240.1|6237.4|6234.6|329
1619505300000|2021-04-27 06:35:00|6237.9|6235.1|6238.7|6235.9|6240.2|6237.4|6235.7|6232.9|268
1619505600000|2021-04-27 06:40:00|6237.9|6235.1|6233.7|6230.9|6239.7|6236.9|6231.7|6228.9|186
1619505900000|2021-04-27 06:45:00|6232.7|6229.9|6232.4|6229.6|6233.7|6230.9|6229.7|6226.9|354
1619506200000|2021-04-27 06:50:00|6232.7|6229.9|6231.7|6228.9|6232.7|6229.9|6228.7|6225.9|351
1619506500000|2021-04-27 06:55:00|6231.9|6229.1|6230.3|6227.5|6231.9|6229.1|6226.9|6224.1|370
1619506800000|2021-04-27 07:00:00|6230.7|6227.9|6227.3|6224.5|6232.8|6230|6218.7|6215.9|939
1619507100000|2021-04-27 07:05:00|6227|6224.2|6232.7|6229.9|6233.8|6231|6220.7|6217.9|820
1619507400000|2021-04-27 07:10:00|6233.2|6230.4|6226.7|6223.9|6233.6|6230.8|6226.6|6223.8|496
1619507700000|2021-04-27 07:15:00|6227.6|6224.8|6230.7|6227.9|6233.7|6230.9|6226.7|6222.4|656
1619508000000|2021-04-27 07:20:00|6230.8|6228|6227.8|6225|6231.3|6228.5|6226.7|6223.9|187
1619508300000|2021-04-27 07:25:00|6228.8|6226|6224.8|6222|6228.8|6226|6216.8|6214|802
1619508600000|2021-04-27 07:30:00|6225.6|6222.8|6230.7|6227.9|6231.7|6228.9|6220.6|6217.8|584
1619508900000|2021-04-27 07:35:00|6231.1|6228.3|6237.6|6234.8|6241.7|6238.9|6231.1|6228.3|884
1619509200000|2021-04-27 07:40:00|6236.8|6234|6242.8|6240|6244.8|6242|6236.7|6233.9|728
1619509500000|2021-04-27 07:45:00|6243|6240.2|6238.7|6235.9|6244.8|6242|6235.7|6232.9|690
1619509800000|2021-04-27 07:50:00|6239.1|6236.3|6244.7|6241.9|6246.7|6243.9|6239.1|6236.3|581
1619510100000|2021-04-27 07:55:00|6244.3|6241.5|6242.7|6239.9|6247.6|6244.8|6240.7|6237.9|537
1619510400000|2021-04-27 08:00:00|6242.8|6240|6252.7|6249.9|6253.6|6250.8|6242.7|6239.9|999
1619510700000|2021-04-27 08:05:00|6253.6|6250.8|6263.7|6260.9|6271.6|6268.8|6252.7|6249.9|2604
1619511000000|2021-04-27 08:10:00|6263.8|6261|6252.7|6249.9|6265.8|6263|6252.6|6249.8|982
1619511300000|2021-04-27 08:15:00|6252.3|6249.5|6255.8|6253|6258.8|6256|6248.8|6246|833
1619511600000|2021-04-27 08:20:00|6255.7|6252.9|6261.7|6258.9|6263.5|6260.7|6253.7|6250.9|902
1619511900000|2021-04-27 08:25:00|6262|6259.2|6248.5|6245.7|6263.5|6260.7|6245.7|6242.9|1713
1619512200000|2021-04-27 08:30:00|6249.7|6246.9|6236.7|6233.9|6249.8|6247|6233.7|6230.9|1737
1619512500000|2021-04-27 08:35:00|6237|6234.2|6234.5|6231.7|6239.8|6237|6233.5|6230.7|708
1619512800000|2021-04-27 08:40:00|6234.2|6231.4|6231.7|6228.9|6239.7|6236.9|6229.8|6227|582
1619513100000|2021-04-27 08:45:00|6231.5|6228.7|6237.5|6234.7|6237.7|6234.9|6229.7|6226.9|720
1619513400000|2021-04-27 08:50:00|6237.7|6234.9|6235.7|6232.9|6245.8|6243|6233.7|6230.9|778
1619513700000|2021-04-27 08:55:00|6235.8|6233|6242.7|6239.9|6244.5|6241.7|6233.7|6230.9|351
1619514000000|2021-04-27 09:00:00|6242.5|6239.7|6247.7|6244.9|6247.7|6244.9|6241.7|6238.9|517
1619514300000|2021-04-27 09:05:00|6247.8|6245|6251.7|6248.9|6253.7|6250.9|6247.8|6245|779
1619514600000|2021-04-27 09:10:00|6252.5|6249.7|6225.7|6222.9|6252.7|6249.9|6223.7|6220.9|1270
1619514900000|2021-04-27 09:15:00|6224.8|6222|6230.7|6227.9|6232.5|6229.7|6217|6214.2|1377
1619515200000|2021-04-27 09:20:00|6230|6227.2|6227.7|6224.9|6237.8|6235|6225.5|6222.7|721
1619515500000|2021-04-27 09:25:00|6227.8|6225|6227.7|6224.9|6228.7|6225.9|6221.7|6218.9|643
1619515800000|2021-04-27 09:30:00|6228|6225.2|6235.7|6232.9|6236.5|6233.7|6225.7|6222.9|676
1619516100000|2021-04-27 09:35:00|6235.8|6233|6229.7|6226.9|6240.7|6237.9|6225.7|6222.9|1170
1619516400000|2021-04-27 09:40:00|6230.5|6227.7|6217.7|6214.9|6236.7|6233.9|6216.5|6213.7|1082
1619516700000|2021-04-27 09:45:00|6217.3|6214.5|6218|6215.2|6221.7|6218.9|6216.5|6213.7|667
1619517000000|2021-04-27 09:50:00|6217.7|6214.9|6209.8|6207|6219.7|6216.9|6202.9|6200.1|2401
1619517300000|2021-04-27 09:55:00|6210.8|6208|6216.3|6213.5|6218.9|6216.1|6209.8|6207|1011
1619517600000|2021-04-27 10:00:00|6216.7|6213.9|6218.6|6215.8|6223.4|6220.6|6213.8|6211|1537
1619517900000|2021-04-27 10:05:00|6218.9|6216.1|6223.8|6221|6225.1|6222.3|6212.9|6210.1|1528
1619518200000|2021-04-27 10:10:00|6222.9|6220.1|6227.9|6225.1|6228.9|6226.1|6218.8|6216|862
1619518500000|2021-04-27 10:15:00|6227.1|6224.3|6242.3|6239.5|6246.9|6244.1|6226.9|6224.1|1499
1619518800000|2021-04-27 10:20:00|6242.7|6239.9|6237.3|6234.5|6246.8|6244|6235.8|6233|724
1619519100000|2021-04-27 10:25:00|6237.7|6234.9|6236.4|6233.6|6241.3|6238.5|6233.1|6230.3|512
1619519400000|2021-04-27 10:30:00|6236.3|6233.5|6234.9|6232.1|6238.8|6236|6231.9|6229.1|398
1619519700000|2021-04-27 10:35:00|6234.8|6232|6238.8|6236|6239.7|6236.9|6230.9|6228.1|400
1619520000000|2021-04-27 10:40:00|6238.7|6235.9|6236.9|6234.1|6238.9|6236.1|6233.8|6231|297
1619520300000|2021-04-27 10:45:00|6236.2|6233.4|6234.9|6232.1|6240.1|6237.3|6230.9|6228.1|610
1619520600000|2021-04-27 10:50:00|6234.1|6231.3|6235.6|6232.8|6238.6|6235.8|6229.8|6227|1996
1619520900000|2021-04-27 10:55:00|6235.3|6232.5|6235.6|6232.8|6240|6237.2|6230.1|6227.3|919
1619521200000|2021-04-27 11:00:00|6235.8|6233|6227.3|6224.5|6240.8|6238|6226.9|6224.1|1220
1619521500000|2021-04-27 11:05:00|6226.8|6224|6232.8|6230|6235.3|6232.5|6226.6|6223.8|737
1619521800000|2021-04-27 11:10:00|6232.6|6229.8|6231.6|6228.8|6239|6236.2|6229.6|6226.8|717
1619522100000|2021-04-27 11:15:00|6231.3|6228.5|6230.1|6227.3|6232|6229.2|6223.9|6221.1|2484
1619522400000|2021-04-27 11:20:00|6230.8|6228|6231.6|6228.8|6233.6|6230.8|6225.9|6223.1|806
1619522700000|2021-04-27 11:25:00|6231.8|6229|6230.6|6227.8|6232.8|6230|6226.6|6223.8|388
1619523000000|2021-04-27 11:30:00|6230.3|6227.5|6235.8|6233|6237.8|6235|6229.9|6227.1|901
1619523300000|2021-04-27 11:35:00|6235.6|6232.8|6232.6|6229.8|6238.8|6236|6232.6|6229.8|287
1619523600000|2021-04-27 11:40:00|6232.8|6230|6231.8|6229|6235.8|6233|6226.9|6224.1|693
1619523900000|2021-04-27 11:45:00|6231.6|6228.8|6231.6|6228.8|6235.6|6232.8|6225.8|6223|315
1619524200000|2021-04-27 11:50:00|6231.3|6228.5|6230.3|6227.5|6233.6|6230.8|6227.8|6225|196
1619524500000|2021-04-27 11:55:00|6229.8|6227|6230.6|6227.8|6232.3|6229.5|6226.8|6224|408
1619524800000|2021-04-27 12:00:00|6229.8|6227|6222.6|6219.8|6230.3|6227.5|6222.6|6219.8|636
1619525100000|2021-04-27 12:05:00|6223|6220.2|6232.8|6230|6234.8|6232|6222.6|6219.8|669
1619525400000|2021-04-27 12:10:00|6233.5|6230.7|6242.6|6239.8|6243.6|6240.8|6224.9|6222.1|1102
1619525700000|2021-04-27 12:15:00|6243|6240.2|6246.6|6243.8|6251|6248.2|6240.6|6237.8|1242
1619526000000|2021-04-27 12:20:00|6247.5|6244.7|6242.6|6239.8|6248.6|6245.8|6241.8|6239|730
1619526300000|2021-04-27 12:25:00|6242.1|6239.3|6241.6|6238.8|6246|6243.2|6239.8|6237|848
1619526600000|2021-04-27 12:30:00|6241.3|6238.5|6234.8|6232|6241.3|6238.5|6234.6|6231.8|868
1619526900000|2021-04-27 12:35:00|6235.1|6232.3|6231.6|6228.8|6235.8|6233|6227.8|6225|936
1619527200000|2021-04-27 12:40:00|6231.5|6228.7|6234.6|6231.8|6238.5|6235.7|6230.6|6227.8|988
1619527500000|2021-04-27 12:45:00|6234.5|6231.7|6243.3|6240.5|6246.3|6243.5|6234.5|6231.7|4041
1619527800000|2021-04-27 12:50:00|6242.5|6239.7|6249.3|6246.5|6249.5|6246.7|6242.3|6239.5|929
1619528100000|2021-04-27 12:55:00|6248.6|6245.8|6239.3|6236.5|6248.6|6245.8|6238|6235.2|1733
1619528400000|2021-04-27 13:00:00|6240|6237.2|6254|6251.2|6280.9|6278.1|6239.3|6236.5|10445
1619528700000|2021-04-27 13:05:00|6254.9|6252.1|6261.9|6259.1|6269.4|6266.6|6252.9|6250.1|4842
1619529000000|2021-04-27 13:10:00|6261.2|6258.4|6248|6245.2|6265.9|6263.1|6241|6238.2|4563
1619529300000|2021-04-27 13:15:00|6247.9|6245.1|6229.9|6227.1|6253|6250.2|6225|6222.2|3793
1619529600000|2021-04-27 13:20:00|6230|6227.2|6242.7|6239.9|6244.3|6241.5|6215.3|6212.5|5044
1619529900000|2021-04-27 13:25:00|6242.3|6239.5|6245.3|6242.5|6253|6250.2|6239.2|6236.4|5525
1619530200000|2021-04-27 13:30:00|6245|6242.2|6244.9|6242.1|6256.9|6254.1|6237|6234.2|3750
1619530500000|2021-04-27 13:35:00|6245|6242.2|6247|6244.2|6259.7|6256.9|6215.9|6213.1|10530
1619530800000|2021-04-27 13:40:00|6247.2|6244.4|6246|6243.2|6253.7|6250.9|6239.7|6236.9|3719
1619531100000|2021-04-27 13:45:00|6246.4|6243.6|6255.9|6253.1|6257|6254.2|6236.9|6234.1|1934
1619531400000|2021-04-27 13:50:00|6255.2|6252.4|6263|6260.2|6268.9|6266.1|6253|6250.2|3741
1619531700000|2021-04-27 13:55:00|6263.4|6260.6|6256.9|6254.1|6266|6263.2|6253.9|6251.1|1867
1619532000000|2021-04-27 14:00:00|6256|6253.2|6247.9|6245.1|6265.4|6262.6|6242.9|6240.1|3135
1619532300000|2021-04-27 14:05:00|6248.6|6245.8|6251|6248.2|6253.9|6251.1|6239.9|6237.1|2238
1619532600000|2021-04-27 14:10:00|6252|6249.2|6231.2|6228.4|6253|6250.2|6226|6223.2|4519
1619532900000|2021-04-27 14:15:00|6231|6228.2|6234|6231.2|6235.2|6232.4|6220.2|6217.4|2555
1619533200000|2021-04-27 14:20:00|6233.7|6230.9|6224|6221.2|6237|6234.2|6224|6221.2|1800
1619533500000|2021-04-27 14:25:00|6224.2|6221.4|6237|6234.2|6237.2|6234.4|6223|6220.2|2803
1619533800000|2021-04-27 14:30:00|6236.3|6233.5|6238.2|6235.4|6242.3|6239.5|6230.3|6227.5|4340
1619534100000|2021-04-27 14:35:00|6237.3|6234.5|6235.3|6232.5|6241.3|6238.5|6233.4|6230.6|1716
1619534400000|2021-04-27 14:40:00|6234.8|6232|6241.9|6239.1|6242.3|6239.5|6225.4|6222.6|1792
1619534700000|2021-04-27 14:45:00|6241.4|6238.6|6245.8|6243|6248.3|6245.5|6235.3|6232.5|1876
1619535000000|2021-04-27 14:50:00|6245.4|6242.6|6247.3|6244.5|6254.2|6251.4|6244.3|6241.5|2426
1619535300000|2021-04-27 14:55:00|6247.2|6244.4|6250.1|6247.3|6252.6|6249.8|6243.3|6240.5|2513
1619535600000|2021-04-27 15:00:00|6250.3|6247.5|6239.1|6236.3|6251.1|6248.3|6234.4|6231.6|2473
1619535900000|2021-04-27 15:05:00|6239|6236.2|6233.3|6230.5|6242.1|6239.3|6227.3|6224.5|1944
1619536200000|2021-04-27 15:10:00|6232.6|6229.8|6236.1|6233.3|6239.1|6236.3|6230.4|6227.6|1207
1619536500000|2021-04-27 15:15:00|6236.3|6233.5|6244.1|6241.3|6246.6|6243.8|6236.1|6233.3|1531
1619536800000|2021-04-27 15:20:00|6244.3|6241.5|6241.1|6238.3|6245.1|6242.3|6233.1|6230.3|1817
1619537100000|2021-04-27 15:25:00|6241.5|6238.7|6228.3|6225.5|6245|6242.2|6227.3|6224.5|2190
1619537400000|2021-04-27 15:30:00|6227.6|6224.8|6233.4|6230.6|6251.1|6248.3|6227.4|6224.6|5111
1619537700000|2021-04-27 15:35:00|6233.8|6231|6240.1|6237.3|6243.3|6240.5|6233.8|6231|2035
1619538000000|2021-04-27 15:40:00|6240.3|6237.5|6237.3|6234.5|6241.3|6238.5|6231.3|6228.5|967
1619538300000|2021-04-27 15:45:00|6238|6235.2|6221.3|6218.5|6239.4|6236.6|6220.4|6217.6|1659
1619538600000|2021-04-27 15:50:00|6221.8|6219|6227.3|6224.5|6229.4|6226.6|6221.3|6218.5|1146
1619538900000|2021-04-27 15:55:00|6227.8|6225|6237.3|6234.5|6238.1|6235.3|6226.1|6223.3|1099
1619539200000|2021-04-27 16:00:00|6238|6235.2|6238.3|6235.5|6242.3|6239.5|6235.1|6232.3|1652
1619539500000|2021-04-27 16:05:00|6238.1|6235.3|6233.8|6231|6240.3|6237.5|6232.1|6229.3|1469
1619539800000|2021-04-27 16:10:00|6233.4|6230.6|6238.3|6235.5|6240.3|6237.5|6233.4|6230.6|886
1619540100000|2021-04-27 16:15:00|6238.4|6235.6|6235.3|6232.5|6244.3|6241.5|6233.1|6230.3|1379
1619540400000|2021-04-27 16:20:00|6236|6233.2|6237.8|6235|6240.4|6237.6|6234.8|6232|668
1619540700000|2021-04-27 16:25:00|6237.3|6234.5|6238.6|6235.8|6241.3|6238.5|6234.4|6231.6|588
1619541000000|2021-04-27 16:30:00|6239.1|6236.3|6236.4|6233.6|6239.1|6236.3|6232.1|6229.3|1177
1619541300000|2021-04-27 16:35:00|6236.3|6233.5|6243.4|6240.6|6243.4|6240.6|6235.3|6232.5|1522
1619541600000|2021-04-27 16:40:00|6243.3|6240.5|6238.3|6235.5|6243.4|6240.6|6236.6|6233.8|982
1619541900000|2021-04-27 16:45:00|6238.4|6235.6|6241.3|6238.5|6242.3|6239.5|6237.3|6234.5|624
1619542200000|2021-04-27 16:50:00|6240.4|6237.6|6239.1|6236.3|6243.3|6240.5|6236.3|6233.5|599
1619542500000|2021-04-27 16:55:00|6240.1|6237.3|6239.3|6236.5|6246.1|6243.3|6238.1|6235.3|1481
1619542800000|2021-04-27 17:00:00|6240.1|6237.3|6250.1|6247.3|6250.4|6247.6|6235.1|6232.3|1794
1619543100000|2021-04-27 17:05:00|6250.3|6247.5|6245.3|6242.5|6251.3|6248.5|6241.3|6238.5|1055
1619543400000|2021-04-27 17:10:00|6245.1|6242.3|6248.4|6245.6|6249.5|6246.7|6242.1|6239.3|1341
1619543700000|2021-04-27 17:15:00|6248.3|6245.5|6243.1|6240.3|6250.3|6247.5|6242.3|6239.5|857
1619544000000|2021-04-27 17:20:00|6243.3|6240.5|6240.3|6237.5|6246|6243.2|6238.5|6235.7|945
1619544300000|2021-04-27 17:25:00|6240.4|6237.6|6240.8|6238|6245.1|6242.3|6240.1|6237.3|780
1619544600000|2021-04-27 17:30:00|6240.4|6237.6|6244.2|6241.4|6244.2|6241.4|6240.2|6237.4|463
1619544900000|2021-04-27 17:35:00|6244.1|6241.3|6245.6|6242.8|6247.2|6244.4|6240.1|6237.3|673
1619545200000|2021-04-27 17:40:00|6246|6243.2|6253.1|6250.3|6254.1|6251.3|6243.2|6240.4|1024
1619545500000|2021-04-27 17:45:00|6252.7|6249.9|6249.1|6246.3|6255.1|6252.3|6248.1|6245.3|1228
1619545800000|2021-04-27 17:50:00|6249.2|6246.4|6250|6247.2|6252|6249.2|6245.2|6242.4|5384
1619546100000|2021-04-27 17:55:00|6250.3|6247.5|6253.8|6251|6255.8|6253|6249.8|6247|1073
1619546400000|2021-04-27 18:00:00|6253.1|6250.3|6248.8|6246|6255.8|6253|6246.1|6243.3|1167
1619546700000|2021-04-27 18:05:00|6248.9|6246.1|6252.8|6250|6252.8|6250|6247.8|6245|839
1619547000000|2021-04-27 18:10:00|6252.3|6249.5|6256.8|6254|6256.9|6254.1|6246.1|6243.3|1460
1619547300000|2021-04-27 18:15:00|6256.1|6253.3|6257.9|6255.1|6259.8|6257|6252.9|6250.1|1983
1619547600000|2021-04-27 18:20:00|6257.8|6255|6259.9|6257.1|6260.8|6258|6253.8|6251|1498
1619547900000|2021-04-27 18:25:00|6259.8|6257|6292.4|6289.6|6301.8|6299|6258.9|6256.1|10881
1619548200000|2021-04-27 18:30:00|6292.1|6289.3|6290.8|6288|6294.1|6291.3|6282.8|6280|3776
1619548500000|2021-04-27 18:35:00|6290.9|6288.1|6295.9|6293.1|6298.8|6296|6286.9|6284.1|2136
1619548800000|2021-04-27 18:40:00|6295.8|6293|6285.6|6282.8|6295.9|6293.1|6285.1|6282.3|1608
1619549100000|2021-04-27 18:45:00|6285.9|6283.1|6291.9|6289.1|6292.8|6290|6284.1|6281.3|1129
1619549400000|2021-04-27 18:50:00|6291.2|6288.4|6298.9|6296.1|6300.8|6298|6288.9|6286.1|1820
1619549700000|2021-04-27 18:55:00|6299.1|6296.3|6300.9|6298.1|6303.9|6301.1|6294.8|6292|1596
1619550000000|2021-04-27 19:00:00|6300.8|6298|6299.9|6297.1|6302.9|6300.1|6298.9|6296.1|1170
1619550300000|2021-04-27 19:05:00|6300.1|6297.3|6301.1|6298.3|6304.1|6301.3|6298.8|6296|2167
1619550600000|2021-04-27 19:10:00|6300.9|6298.1|6317.1|6314.3|6318.6|6315.8|6300.4|6297.6|2341
1619550900000|2021-04-27 19:15:00|6317.4|6314.6|6324.1|6321.3|6326.8|6324|6315.9|6313.1|1560
1619551200000|2021-04-27 19:20:00|6323.9|6321.1|6317.9|6315.1|6323.9|6321.1|6317.9|6315.1|815
1619551500000|2021-04-27 19:25:00|6318.1|6315.3|6315.9|6313.1|6319.9|6317.1|6315.4|6312.6|612
1619551800000|2021-04-27 19:30:00|6315.2|6312.4|6319.9|6317.1|6320.9|6318.1|6314.1|6311.3|846
1619552100000|2021-04-27 19:35:00|6319.8|6317|6317.9|6315.1|6319.9|6317.1|6315.9|6313.1|336
1619552400000|2021-04-27 19:40:00|6318.1|6315.3|6316.9|6314.1|6318.8|6316|6315.1|6312.3|409
1619552700000|2021-04-27 19:45:00|6316.8|6314|6319.9|6317.1|6320.1|6317.3|6314.9|6312.1|437
1619553000000|2021-04-27 19:50:00|6320.1|6317.3|6320.9|6318.1|6322.9|6320.1|6318.9|6316.1|350
1619553300000|2021-04-27 19:55:00|6320.8|6318|6317.1|6314.3|6320.9|6318.1|6316.1|6313.3|465
1619553600000|2021-04-27 20:00:00|6317.2|6314.4|6318.4|6315.6|6320.3|6317.5|6317.2|6314.4|342
1619553900000|2021-04-27 20:05:00|6318.1|6315.3|6317.4|6314.6|6320.4|6317.6|6317.1|6314.3|332
1619554200000|2021-04-27 20:10:00|6317.8|6315|6318.4|6315.6|6318.8|6316|6314.9|6312.1|394
1619554500000|2021-04-27 20:15:00|6318.8|6316|6318.4|6315.6|6319.8|6317|6317.8|6315|179
1619554800000|2021-04-27 20:20:00|6318.8|6316|6318.9|6316.1|6322.8|6320|6317.8|6315|532
1619555100000|2021-04-27 20:25:00|6318.8|6316|6316.4|6313.6|6320.8|6318|6314.6|6311.5|1086
1619555400000|2021-04-27 20:30:00|6316.8|6314|6309.4|6306.6|6319.3|6314|6302.4|6299.6|1866
1619555700000|2021-04-27 20:35:00|6309|6306.2|6306.9|6304.1|6309.8|6307|6304.9|6302.1|285
1619556000000|2021-04-27 20:40:00|6305.5|6302.7|6303.5|6300.7|6305.9|6303.1|6301.9|6299.1|706
1619556300000|2021-04-27 20:45:00|6303.4|6300.6|6304.9|6302.1|6311.4|6308.6|6298.9|6296.1|806
1619556600000|2021-04-27 20:50:00|6305.2|6302.4|6303.6|6299.6|6309.9|6307.1|6302|6299.2|389
1619556900000|2021-04-27 20:55:00|6303.4|6300.6|6299.5|6296.7|6307.3|6302.6|6298.7|6295.9|471
1619560800000|2021-04-27 22:00:00|6303.4|6300.6|6302.9|6300.1|6304.5|6301.6|6300.4|6297.6|240
1619561100000|2021-04-27 22:05:00|6303.2|6300.4|6300.9|6298.1|6303.9|6301.1|6300.9|6298.1|52
1619561400000|2021-04-27 22:10:00|6301.9|6299.1|6303|6300.2|6305|6302.2|6301.4|6298.6|100
1619561700000|2021-04-27 22:15:00|6300.9|6298.1|6300.9|6298.1|6301.5|6298.7|6298|6295.2|138
1619562000000|2021-04-27 22:20:00|6300.5|6297.7|6302|6299.2|6303.9|6301.1|6300|6297.2|104
1619562300000|2021-04-27 22:25:00|6302.7|6299.9|6299.9|6297.1|6303.9|6301.1|6299.9|6297.1|84
1619562600000|2021-04-27 22:30:00|6298.9|6296.1|6301.5|6298.7|6301.9|6299.1|6297.9|6295.1|171
1619562900000|2021-04-27 22:35:00|6301.2|6298.4|6301.9|6299.1|6303.9|6301.1|6300.9|6298.1|78
1619563200000|2021-04-27 22:40:00|6301.5|6298.7|6303.9|6301.1|6304|6301.2|6300.9|6298.1|57
1619563500000|2021-04-27 22:45:00|6304.2|6301.4|6304.9|6302.1|6306.9|6304.1|6304.2|6301.4|128
1619563800000|2021-04-27 22:50:00|6304.5|6301.7|6304.9|6302.1|6304.9|6302.1|6304|6301.2|20
1619564100000|2021-04-27 22:55:00|6305.7|6302.9|6304.9|6302.1|6305.9|6303.1|6304.7|6301.9|25
1619564400000|2021-04-27 23:00:00|6305.5|6302.7|6304.9|6302.1|6306.9|6304.1|6304.7|6301.9|59
1619564700000|2021-04-27 23:05:00|6304.7|6301.9|6303.4|6300.6|6304.7|6301.9|6302.9|6300.1|49
1619565000000|2021-04-27 23:10:00|6303|6300.2|6301.9|6299.1|6303|6300.2|6301.9|6299.1|46
1619565300000|2021-04-27 23:15:00|6301.2|6298.4|6304.8|6302|6305.2|6302.4|6301|6298.2|57
1619565600000|2021-04-27 23:20:00|6304.1|6301.3|6302|6299.2|6304.1|6301.3|6302|6299.2|15
1619565900000|2021-04-27 23:25:00|6302.1|6299.3|6306.8|6304|6306.8|6304|6301.8|6299|58
1619566200000|2021-04-27 23:30:00|6306.5|6303.7|6304|6301.2|6306.5|6303.7|6304|6301.2|35
1619566500000|2021-04-27 23:35:00|6304.3|6301.5|6305.8|6303|6306.8|6304|6304.3|6301.5|38
1619566800000|2021-04-27 23:40:00|6306|6303.2|6306|6303.2|6307|6304.2|6305.8|6303|22
1619567100000|2021-04-27 23:45:00|6305.6|6302.8|6305|6302.2|6306.8|6304|6305|6302.2|53
1619567400000|2021-04-27 23:50:00|6304.8|6302|6301.8|6299|6304.8|6302|6301|6298.2|92
1619567700000|2021-04-27 23:55:00|6301.5|6298.7|6297.8|6295|6303.8|6301|6297.8|6295|192
1619568000000|2021-04-28 00:00:00|6298.3|6295.5|6298.8|6296|6302.7|6299.9|6297.7|6294.9|522
1619568300000|2021-04-28 00:05:00|6298.7|6295.9|6297.8|6295|6301.8|6299|6297.7|6294.9|402
1619568600000|2021-04-28 00:10:00|6298.3|6295.5|6298.8|6296|6299|6296.2|6297.7|6294.9|177
1619568900000|2021-04-28 00:15:00|6298.1|6295.3|6302.8|6300|6302.8|6300|6297.8|6295|123
1619569200000|2021-04-28 00:20:00|6302.1|6299.3|6300.8|6298|6302.8|6300|6299.8|6297|100
1619569500000|2021-04-28 00:25:00|6300.5|6297.7|6298.8|6296|6300.8|6298|6297.8|6295|68
1619569800000|2021-04-28 00:30:00|6299.5|6296.7|6297.7|6294.9|6299.8|6297|6297.7|6294.9|172
1619570100000|2021-04-28 00:35:00|6298|6295.2|6298.8|6296|6300.7|6297.9|6297.8|6295|135
1619570400000|2021-04-28 00:40:00|6299.2|6296.4|6298.8|6296|6300.8|6298|6298.7|6295.9|69
1619570700000|2021-04-28 00:45:00|6299|6296.2|6298.8|6296|6299.8|6297|6297.7|6294.9|107
1619571000000|2021-04-28 00:50:00|6299.2|6296.4|6302|6299.2|6302|6299.2|6297.8|6295|239
1619571300000|2021-04-28 00:55:00|6302.3|6299.5|6307.8|6305|6312.9|6308.7|6302.3|6299.5|657
1619571600000|2021-04-28 01:00:00|6306.8|6304|6288.8|6286|6307.8|6305|6288.7|6285.9|1242
1619571900000|2021-04-28 01:05:00|6288.7|6285.9|6294.5|6291.7|6295.3|6292.2|6286|6283.2|595
1619572200000|2021-04-28 01:10:00|6294|6291.2|6291.8|6289|6296.5|6293.7|6290.8|6288|260
1619572500000|2021-04-28 01:15:00|6292.3|6289.5|6290.8|6288|6294.8|6292|6289.7|6286.9|191
1619572800000|2021-04-28 01:20:00|6291.2|6288.4|6286.8|6284|6291.2|6288.4|6284.8|6282|589
1619573100000|2021-04-28 01:25:00|6286.7|6283.9|6287|6284.2|6290.8|6288|6283.8|6281|564
1619573400000|2021-04-28 01:30:00|6287.3|6284.5|6287.8|6285|6290.8|6288|6285.8|6283|254
1619573700000|2021-04-28 01:35:00|6287.5|6284.7|6277.8|6275|6289.8|6287|6277.8|6275|387
1619574000000|2021-04-28 01:40:00|6277.7|6274.9|6280.8|6278|6282.9|6279|6272.8|6270|555
1619574300000|2021-04-28 01:45:00|6280.7|6277.9|6278.8|6276|6281.8|6279|6274|6271.2|304
1619574600000|2021-04-28 01:50:00|6279|6276.2|6272.8|6270|6280.5|6277.7|6272.6|6269.8|336
1619574900000|2021-04-28 01:55:00|6272.6|6269.8|6268.8|6266|6274.8|6272|6266.6|6263.8|745
1619575200000|2021-04-28 02:00:00|6269.1|6266.3|6272.8|6270|6273.8|6271|6267.6|6264.8|354
1619575500000|2021-04-28 02:05:00|6272.6|6269.8|6266.6|6263.8|6273.6|6270.8|6264.8|6262|451
1619575800000|2021-04-28 02:10:00|6266.8|6264|6271.8|6269|6274.8|6272|6265.6|6262.8|346
1619576100000|2021-04-28 02:15:00|6272.1|6269.3|6273.3|6270.5|6273.9|6271.1|6270.9|6268.1|160
1619576400000|2021-04-28 02:20:00|6273.4|6270.6|6275.9|6273.1|6275.9|6273.1|6272.8|6270|231
1619576700000|2021-04-28 02:25:00|6275.8|6273|6274.8|6272|6278.6|6275.8|6274.6|6271.8|277
1619577000000|2021-04-28 02:30:00|6275.5|6272.7|6274.8|6272|6277.6|6274.8|6272.8|6270|312
1619577300000|2021-04-28 02:35:00|6274.4|6271.6|6282.9|6280.1|6282.9|6280.1|6274.4|6271.6|459
1619577600000|2021-04-28 02:40:00|6282.8|6280|6280.8|6278|6283.9|6281.1|6279.6|6276.8|233
1619577900000|2021-04-28 02:45:00|6279.8|6277|6286.8|6284|6286.8|6284|6278.9|6276.1|321
1619578200000|2021-04-28 02:50:00|6286.9|6284.1|6285.9|6283.1|6289.9|6287.1|6285.9|6283.1|266
1619578500000|2021-04-28 02:55:00|6286.8|6284|6284.4|6281.6|6286.8|6284|6282.8|6280|198
1619578800000|2021-04-28 03:00:00|6283.9|6281.1|6289.4|6286.6|6291.8|6289|6283.8|6281|416
1619579100000|2021-04-28 03:05:00|6288.9|6286.1|6289.8|6287|6293.6|6290.8|6287.9|6285.1|454
1619579400000|2021-04-28 03:10:00|6289.9|6287.1|6286.3|6283.5|6289.9|6287.1|6284.3|6281.5|179
1619579700000|2021-04-28 03:15:00|6285.9|6283.1|6285.8|6283|6287.8|6285|6285.6|6282.8|117
1619580000000|2021-04-28 03:20:00|6284.9|6282.1|6285.8|6283|6286.8|6284|6282.9|6280.1|195
1619580300000|2021-04-28 03:25:00|6285.6|6282.8|6290.8|6288|6290.8|6288|6282.8|6280|231
1619580600000|2021-04-28 03:30:00|6290.3|6287.5|6289.8|6287|6291.8|6289|6288.6|6285.8|194
1619580900000|2021-04-28 03:35:00|6289.9|6287.1|6289.6|6286.8|6290.6|6287.8|6288.8|6286|43
1619581200000|2021-04-28 03:40:00|6288.9|6286.1|6286.9|6284.1|6290.8|6288|6286.6|6283.8|98
1619581500000|2021-04-28 03:45:00|6287.6|6284.8|6287.8|6285|6289.9|6287.1|6286.9|6284.1|70
1619581800000|2021-04-28 03:50:00|6287.6|6284.8|6287.8|6285|6288.8|6286|6286.8|6284|48
1619582100000|2021-04-28 03:55:00|6288.5|6285.7|6288.6|6285.8|6289.9|6287.1|6287.6|6284.8|104
1619582400000|2021-04-28 04:00:00|6288.3|6285.5|6288.9|6286.1|6290.8|6288|6287.6|6284.8|100
1619582700000|2021-04-28 04:05:00|6288.8|6286|6289.6|6286.8|6289.9|6287.1|6287.8|6285|72
1619583000000|2021-04-28 04:10:00|6289.8|6287|6290.8|6288|6291.8|6289|6289.8|6287|87
1619583300000|2021-04-28 04:15:00|6290.6|6287.8|6289.8|6287|6290.9|6288.1|6288.8|6286|65
1619583600000|2021-04-28 04:20:00|6289.9|6287.1|6291.8|6289|6291.9|6289.1|6288.6|6285.8|100
1619583900000|2021-04-28 04:25:00|6292.3|6289.5|6292.8|6290|6293.9|6291.1|6291.6|6288.8|117
1619584200000|2021-04-28 04:30:00|6292.9|6290.1|6291.8|6289|6294.6|6291.8|6291.8|6289|164
1619584500000|2021-04-28 04:35:00|6290.9|6288.1|6293.6|6290.8|6293.7|6290.9|6290.7|6287.9|159
1619584800000|2021-04-28 04:40:00|6293.2|6290.4|6291.7|6288.9|6293.6|6290.8|6291.6|6288.8|175
1619585100000|2021-04-28 04:45:00|6292.6|6289.8|6293.7|6290.9|6293.9|6291.1|6291.7|6288.9|58
1619585400000|2021-04-28 04:50:00|6293.6|6290.8|6292.7|6289.9|6293.7|6290.9|6292.6|6289.8|89
1619585700000|2021-04-28 04:55:00|6291.7|6288.9|6292.7|6289.9|6292.9|6290.1|6291.7|6288.9|56
1619586000000|2021-04-28 05:00:00|6292.6|6289.8|6291.7|6288.9|6294.6|6291.8|6290.9|6288.1|143
1619586300000|2021-04-28 05:05:00|6291.6|6288.8|6289.7|6286.9|6292.6|6289.8|6289.7|6286.9|83
1619586600000|2021-04-28 05:10:00|6289.6|6286.8|6288.7|6285.9|6289.7|6286.9|6286.7|6283.9|206
1619586900000|2021-04-28 05:15:00|6288.9|6286.1|6287.7|6284.9|6288.9|6286.1|6286.9|6284.1|71
1619587200000|2021-04-28 05:20:00|6287.9|6285.1|6286.7|6283.9|6287.9|6285.1|6285.9|6283.1|95
1619587500000|2021-04-28 05:25:00|6286.4|6283.6|6287.9|6285.1|6289.9|6287.1|6286|6283.2|98
1619587800000|2021-04-28 05:30:00|6288.6|6285.8|6307.7|6304.9|6309.6|6306.8|6288.6|6285.8|1230
1619588100000|2021-04-28 05:35:00|6307.2|6304.4|6313.7|6310.9|6313.7|6310.9|6306.6|6303.8|782
1619588400000|2021-04-28 05:40:00|6313.9|6311.1|6315.6|6312.8|6317.9|6315.1|6312|6309.2|716
1619588700000|2021-04-28 05:45:00|6315.7|6312.9|6316.7|6313.9|6319.6|6316.8|6310.7|6307.9|541
1619589000000|2021-04-28 05:50:00|6316.9|6314.1|6310.1|6307.3|6317.7|6314.9|6309.7|6306.9|331
1619589300000|2021-04-28 05:55:00|6309.7|6306.9|6309.2|6306.4|6310.6|6307.8|6306.6|6303.8|362
1619589600000|2021-04-28 06:00:00|6309.1|6306.3|6317.7|6314.9|6318.7|6315.9|6308.7|6305.9|602
1619589900000|2021-04-28 06:05:00|6317.9|6315.1|6315.7|6312.9|6318.7|6315.9|6313.4|6310.6|369
1619590200000|2021-04-28 06:10:00|6315.4|6312.6|6315.9|6313.1|6318.7|6315.9|6313.9|6311.1|410
1619590500000|2021-04-28 06:15:00|6316.2|6313.4|6320.7|6317.9|6323.9|6321.1|6313.9|6311.1|775
1619590800000|2021-04-28 06:20:00|6320.9|6318.1|6312.6|6309.8|6320.9|6318.1|6311.6|6308.8|382
1619591100000|2021-04-28 06:25:00|6312.7|6309.9|6313.7|6310.9|6314.4|6311.6|6310.6|6307.8|300
1619591400000|2021-04-28 06:30:00|6313.6|6310.8|6313.7|6310.9|6313.7|6310.9|6307.6|6304.8|395
1619591700000|2021-04-28 06:35:00|6313.1|6310.3|6316.7|6313.9|6322.6|6319.8|6311.9|6309.1|601
1619592000000|2021-04-28 06:40:00|6316.2|6313.4|6319.7|6316.9|6322.7|6319.9|6315.9|6313.1|335
1619592300000|2021-04-28 06:45:00|6319.4|6316.6|6313.7|6310.9|6320.9|6318.1|6313.7|6310.9|468
1619592600000|2021-04-28 06:50:00|6313.9|6311.1|6317.7|6314.9|6318.7|6315.9|6307.2|6304.4|842
1619592900000|2021-04-28 06:55:00|6317.4|6314.6|6312.7|6309.9|6317.7|6314.9|6309.5|6306.7|782
1619593200000|2021-04-28 07:00:00|6313.5|6310.7|6315.7|6312.9|6322.9|6320.1|6311.7|6308.9|879
1619593500000|2021-04-28 07:05:00|6316|6313.2|6322.7|6319.9|6326.5|6323.7|6314.9|6312.1|1060
1619593800000|2021-04-28 07:10:00|6323.4|6320.6|6311.7|6308.9|6324.5|6321.7|6307.7|6304.9|901
1619594100000|2021-04-28 07:15:00|6311.4|6308.6|6315.9|6313.1|6319.2|6316.4|6307.7|6304.9|716
1619594400000|2021-04-28 07:20:00|6316.7|6313.9|6308.7|6305.9|6316.9|6314.1|6304.7|6301.9|635
1619594700000|2021-04-28 07:25:00|6309|6306.2|6304.4|6301.6|6312.9|6310.1|6300.7|6297.9|881
1619595000000|2021-04-28 07:30:00|6304.7|6301.9|6303.7|6300.9|6306.7|6303.9|6301.7|6298.9|432
1619595300000|2021-04-28 07:35:00|6303|6300.2|6302.7|6299.9|6305.7|6302.9|6295.7|6292.9|662
1619595600000|2021-04-28 07:40:00|6303.7|6300.9|6309.7|6306.9|6311.8|6309|6302.8|6300|605
1619595900000|2021-04-28 07:45:00|6309.5|6306.7|6304.7|6301.9|6311.7|6308.9|6301.7|6298.9|451
1619596200000|2021-04-28 07:50:00|6305.5|6302.7|6298.7|6295.9|6306.7|6303.9|6295.7|6292.9|802
1619596500000|2021-04-28 07:55:00|6298.8|6296|6289.7|6286.9|6299.7|6296.9|6288.8|6286|1120
1619596800000|2021-04-28 08:00:00|6290.3|6287.5|6281.7|6278.9|6294.8|6292|6278.2|6275.4|1886
1619597100000|2021-04-28 08:05:00|6281.8|6279|6284.7|6281.9|6285.8|6283|6276.8|6274|1201
1619597400000|2021-04-28 08:10:00|6284.3|6281.5|6284.7|6281.9|6286.8|6284|6281.8|6279|720
1619597700000|2021-04-28 08:15:00|6284|6281.2|6281.8|6279|6286.7|6283.9|6281.3|6278.5|565
1619598000000|2021-04-28 08:20:00|6281.7|6278.9|6278.7|6275.9|6288.5|6285.7|6276.8|6274|837
1619598300000|2021-04-28 08:25:00|6279|6276.2|6282.8|6280|6285.2|6282.4|6275.7|6272.9|1033
1619598600000|2021-04-28 08:30:00|6284.5|6281.7|6278.7|6275.9|6285.8|6283|6275.8|6273|1042
1619598900000|2021-04-28 08:35:00|6278|6275.2|6281.7|6278.9|6286|6283.2|6275.7|6272.9|591
1619599200000|2021-04-28 08:40:00|6281.5|6278.7|6283.8|6281|6291.5|6288.7|6279.5|6276.7|762
1619599500000|2021-04-28 08:45:00|6284.5|6281.7|6292.3|6289.5|6292.7|6289.9|6281.8|6279|832
1619599800000|2021-04-28 08:50:00|6292|6289.2|6294.7|6291.9|6299.7|6296.9|6287.2|6284.4|869
1619600100000|2021-04-28 08:55:00|6294.5|6291.7|6292.8|6290|6297|6294.2|6290.8|6288|452
1619600400000|2021-04-28 09:00:00|6292.7|6289.9|6299.7|6296.9|6299.7|6296.9|6290.5|6287.7|504
1619600700000|2021-04-28 09:05:00|6299.3|6296.5|6299.7|6296.9|6301.7|6298.9|6295.5|6292.7|543
1619601000000|2021-04-28 09:10:00|6299.5|6296.7|6302.5|6299.7|6303.7|6300.9|6297.7|6294.9|463
1619601300000|2021-04-28 09:15:00|6302.7|6299.9|6297.2|6294.4|6302.7|6299.9|6292.7|6289.9|470
1619601600000|2021-04-28 09:20:00|6296.7|6293.9|6299.7|6296.9|6301.7|6298.9|6291.7|6288.9|638
1619601900000|2021-04-28 09:25:00|6300.3|6297.5|6293.7|6290.9|6301.7|6298.9|6292.7|6289.9|535
1619602200000|2021-04-28 09:30:00|6293.5|6290.7|6289.7|6286.9|6294.3|6291.5|6286.7|6283.9|621
1619602500000|2021-04-28 09:35:00|6289.2|6286.4|6292.8|6290|6296.7|6293.9|6282.7|6279.9|797
1619602800000|2021-04-28 09:40:00|6292.7|6289.9|6300.7|6297.9|6300.8|6298|6290.7|6287.9|450
1619603100000|2021-04-28 09:45:00|6300|6297.2|6300.7|6297.9|6303.5|6300.7|6297.7|6294.9|451
1619603400000|2021-04-28 09:50:00|6300.8|6298|6305.7|6302.9|6306.7|6303.9|6296.7|6293.9|533
1619603700000|2021-04-28 09:55:00|6305.8|6303|6309.1|6306.3|6311.6|6308.8|6303.7|6300.9|647
1619604000000|2021-04-28 10:00:00|6308.8|6306|6304.6|6301.8|6310.5|6307.7|6303.6|6300.8|487
1619604300000|2021-04-28 10:05:00|6304.8|6302|6300.6|6297.8|6304.8|6302|6295.6|6292.8|624
1619604600000|2021-04-28 10:10:00|6300.8|6298|6297.8|6295|6303.6|6300.8|6297.6|6294.8|373
1619604900000|2021-04-28 10:15:00|6298.1|6295.3|6298.8|6296|6301.6|6298.8|6293.8|6291|456
1619605200000|2021-04-28 10:20:00|6299.5|6296.7|6300.8|6298|6301.3|6298.5|6297.6|6294.8|239
1619605500000|2021-04-28 10:25:00|6301.8|6299|6301.6|6298.8|6304.6|6301.8|6300.6|6297.8|322
1619605800000|2021-04-28 10:30:00|6301.8|6299|6305.3|6302.5|6306.6|6303.8|6299.1|6296.3|240
1619606100000|2021-04-28 10:35:00|6305|6302.2|6305.6|6302.8|6309.3|6306.5|6301.6|6298.8|501
1619606400000|2021-04-28 10:40:00|6306.6|6303.8|6308.6|6305.8|6308.8|6306|6301.6|6298.8|333
1619606700000|2021-04-28 10:45:00|6308.8|6306|6313.8|6311|6313.8|6311|6307.8|6305|576
1619607000000|2021-04-28 10:50:00|6314.6|6311.8|6315.6|6312.8|6315.6|6312.8|6308.8|6306|1097
1619607300000|2021-04-28 10:55:00|6314.8|6312|6313.8|6311|6317.8|6315|6312.8|6310|816
1619607600000|2021-04-28 11:00:00|6314.1|6311.3|6319.6|6316.8|6320.8|6318|6314.1|6311.3|1249
1619607900000|2021-04-28 11:05:00|6319.8|6317|6332.8|6330|6335.6|6332.8|6317.6|6314.8|2070
1619608200000|2021-04-28 11:10:00|6333.5|6330.7|6334.6|6331.8|6335.8|6333|6331.6|6328.8|639
1619608500000|2021-04-28 11:15:00|6334.8|6332|6338.6|6335.8|6339.8|6337|6332.6|6329.8|792
1619608800000|2021-04-28 11:20:00|6338.8|6336|6341.6|6338.8|6343.8|6341|6337.6|6334.8|893
1619609100000|2021-04-28 11:25:00|6341.8|6339|6343.8|6341|6346.6|6343.8|6340.6|6337.8|920
1619609400000|2021-04-28 11:30:00|6343.6|6340.8|6340.3|6337.5|6346.8|6344|6338.6|6335.8|1233
1619609700000|2021-04-28 11:35:00|6340.6|6337.8|6355.5|6352.7|6358.5|6355.7|6339.8|6337|2608
1619610000000|2021-04-28 11:40:00|6355.6|6352.8|6354.6|6351.8|6357.8|6355|6350.6|6347.8|835
1619610300000|2021-04-28 11:45:00|6354.8|6352|6352.6|6349.8|6354.8|6352|6350.8|6348|628
1619610600000|2021-04-28 11:50:00|6352.8|6350|6352.6|6349.8|6357.6|6354.8|6350.6|6347.8|828
1619610900000|2021-04-28 11:55:00|6352.8|6350|6353.6|6350.8|6354.6|6351.8|6351.6|6348.8|336
1619611200000|2021-04-28 12:00:00|6353.8|6351|6352.6|6349.8|6362.6|6359.8|6351.6|6348.8|2463
1619611500000|2021-04-28 12:05:00|6352.1|6349.3|6345.8|6343|6355.6|6352.8|6344.6|6341.8|1146
1619611800000|2021-04-28 12:10:00|6346.4|6343.6|6345.6|6342.8|6346.6|6343.8|6340.8|6338|1206
1619612100000|2021-04-28 12:15:00|6345.8|6343|6345.6|6342.8|6350.8|6348|6341.9|6339.1|1290
1619612400000|2021-04-28 12:20:00|6345.8|6343|6344.8|6342|6346.8|6344|6342.8|6340|608
1619612700000|2021-04-28 12:25:00|6345.1|6342.3|6348.4|6345.6|6349.6|6346.8|6344.6|6341.8|496
1619613000000|2021-04-28 12:30:00|6348.6|6345.8|6341.9|6339.1|6348.8|6346|6338.1|6335.3|1636
1619613300000|2021-04-28 12:35:00|6342.8|6340|6335.9|6333.1|6343.4|6340.6|6335.9|6333.1|2297
1619613600000|2021-04-28 12:40:00|6336.3|6333.5|6334.4|6331.6|6337.9|6335.1|6331.9|6329.1|1232
1619613900000|2021-04-28 12:45:00|6334.8|6332|6338.8|6336|6340.1|6337.3|6332.9|6330.1|1368
1619614200000|2021-04-28 12:50:00|6338.9|6336.1|6353.9|6351.1|6354.8|6352|6336.9|6334.1|1650
1619614500000|2021-04-28 12:55:00|6353.8|6351|6361.9|6359.1|6362.8|6360|6347.8|6345|1481
1619614800000|2021-04-28 13:00:00|6361.8|6359|6346.6|6343.8|6368.8|6366|6344.4|6341.6|5453
1619615100000|2021-04-28 13:05:00|6345.9|6343.1|6342.6|6339.8|6349.4|6346.6|6335.6|6332.8|3386
1619615400000|2021-04-28 13:10:00|6341.6|6338.8|6351.4|6348.6|6356.4|6353.6|6337.4|6334.6|2150
1619615700000|2021-04-28 13:15:00|6350.9|6348.1|6363.6|6360.8|6367.6|6364.8|6342.4|6339.6|3560
1619616000000|2021-04-28 13:20:00|6364.4|6361.6|6359.6|6356.8|6366.6|6363.8|6357.4|6354.6|2772
1619616300000|2021-04-28 13:25:00|6359.7|6356.9|6367.7|6364.9|6371.4|6368.6|6357.6|6354.8|3870
1619616600000|2021-04-28 13:30:00|6366.1|6363.3|6374.6|6371.8|6376.6|6373.8|6364.5|6361.7|2874
1619616900000|2021-04-28 13:35:00|6374.9|6372.1|6368.4|6365.6|6380.7|6377.9|6366.4|6363.6|3837
1619617200000|2021-04-28 13:40:00|6368.6|6365.8|6364.6|6361.8|6373.4|6370.6|6363.4|6360.6|1794
1619617500000|2021-04-28 13:45:00|6364.4|6361.6|6369.6|6366.8|6372.6|6369.8|6363.6|6360.8|2406
1619617800000|2021-04-28 13:50:00|6370.9|6368.1|6375.4|6372.6|6376.4|6373.6|6357.6|6354.8|2407
1619618100000|2021-04-28 13:55:00|6375.6|6372.8|6367.6|6364.8|6377.7|6374.9|6366.7|6363.9|1984
1619618400000|2021-04-28 14:00:00|6367.9|6365.1|6375.7|6372.9|6376.6|6373.8|6362.4|6359.6|2109
1619618700000|2021-04-28 14:05:00|6375.4|6372.6|6377.1|6374.3|6384.4|6381.6|6370.7|6367.9|2570
1619619000000|2021-04-28 14:10:00|6377.2|6374.4|6373.6|6370.8|6380.7|6377.9|6372.6|6369.8|1477
1619619300000|2021-04-28 14:15:00|6374.1|6371.3|6380.4|6377.6|6380.7|6377.9|6368.4|6365.6|1619
1619619600000|2021-04-28 14:20:00|6379.7|6376.9|6375.6|6372.8|6386.4|6383.6|6373.4|6370.6|2335
1619619900000|2021-04-28 14:25:00|6375.9|6373.1|6371|6367|6377.2|6374.4|6368.1|6363.3|1619
1619620200000|2021-04-28 14:30:00|6377.3|6367.3|6405.1|6402.3|6410.2|6407.4|6370.7|6366|12588
1619620500000|2021-04-28 14:35:00|6405.6|6402.8|6393.9|6391.1|6410.2|6407.4|6391.4|6388.6|5106
1619620800000|2021-04-28 14:40:00|6393.7|6390.9|6402.2|6399.4|6405.2|6402.4|6391.1|6388.3|3135
1619621100000|2021-04-28 14:45:00|6402.4|6399.6|6415.1|6412.3|6428.9|6426.1|6402.4|6399.6|6926
1619621400000|2021-04-28 14:50:00|6414.2|6411.4|6410.9|6408.1|6426.1|6423.3|6410.6|6407.8|4136
1619621700000|2021-04-28 14:55:00|6411.2|6408.4|6392.4|6389.6|6414.1|6411.3|6388.4|6385.6|5639
1619622000000|2021-04-28 15:00:00|6391.6|6388.8|6397.1|6394.3|6403.4|6400.6|6391.6|6388.8|5670
1619622300000|2021-04-28 15:05:00|6397.4|6394.6|6391.4|6388.6|6409.4|6406.6|6387.4|6384.6|3243
1619622600000|2021-04-28 15:10:00|6391.1|6388.3|6413.4|6410.6|6413.4|6410.6|6389.6|6386.8|4351
1619622900000|2021-04-28 15:15:00|6413.6|6410.8|6417.4|6414.6|6421.4|6418.6|6410|6407.2|3680
1619623200000|2021-04-28 15:20:00|6417.5|6414.7|6422.1|6419.3|6430.9|6428.1|6417.5|6414.7|5813
1619623500000|2021-04-28 15:25:00|6422.4|6419.6|6419.2|6416.4|6426.2|6423.4|6411.1|6408.3|3146
1619623800000|2021-04-28 15:30:00|6419.4|6416.6|6419.1|6416.3|6428.9|6426.1|6416.2|6413.4|2628
1619624100000|2021-04-28 15:35:00|6419.9|6417.1|6444.2|6441.4|6448.4|6445.6|6416.1|6413.3|5909
1619624400000|2021-04-28 15:40:00|6444.6|6441.8|6429.4|6426.6|6448.1|6445.3|6428.4|6425.6|5818
1619624700000|2021-04-28 15:45:00|6429.5|6426.7|6420.5|6417.7|6435|6432.2|6420.4|6417.6|2035
1619625000000|2021-04-28 15:50:00|6421.4|6418.6|6417.5|6414.7|6427.5|6424.7|6416.7|6413.9|2206
1619625300000|2021-04-28 15:55:00|6417.7|6414.9|6426.5|6423.7|6427.5|6424.7|6416.5|6413.7|1493
1619625600000|2021-04-28 16:00:00|6427.5|6424.7|6416.9|6414.1|6428.5|6425.7|6413.9|6411.1|2656
1619625900000|2021-04-28 16:05:00|6417.5|6414.7|6409.7|6406.9|6417.9|6415.1|6406.7|6403.9|2747
1619626200000|2021-04-28 16:10:00|6409.9|6407.1|6402.7|6399.9|6411.7|6408.9|6401.9|6399.1|1852
1619626500000|2021-04-28 16:15:00|6402.9|6400.1|6399.7|6396.9|6407.7|6404.9|6399.7|6396.9|1645
1619626800000|2021-04-28 16:20:00|6399.9|6397.1|6400.2|6397.4|6403.2|6400.4|6387.9|6385.1|2703
1619627100000|2021-04-28 16:25:00|6400.4|6397.6|6398.9|6396.1|6410.9|6408.1|6398|6395.2|2338
1619627400000|2021-04-28 16:30:00|6399.5|6396.7|6397|6394.2|6404.9|6402.1|6395.9|6393.1|3869
1619627700000|2021-04-28 16:35:00|6397.2|6394.4|6397|6394.2|6402.2|6399.4|6396|6393.2|1168
1619628000000|2021-04-28 16:40:00|6397.2|6394.4|6395|6392.2|6400.3|6397.5|6390.2|6387.4|2466
1619628300000|2021-04-28 16:45:00|6395.2|6392.4|6386.2|6383.4|6400.2|6397.4|6384.8|6382|3211
1619628600000|2021-04-28 16:50:00|6386.3|6383.5|6397.2|6394.4|6399|6396.2|6386.3|6383.5|2471
1619628900000|2021-04-28 16:55:00|6397.3|6394.5|6391.2|6388.4|6397.3|6394.5|6389|6386.2|819
1619629200000|2021-04-28 17:00:00|6391.3|6388.5|6399|6396.2|6403.2|6400.4|6388.3|6385.5|1281
1619629500000|2021-04-28 17:05:00|6399.2|6396.4|6396|6393.2|6402|6399.2|6393.2|6390.4|981
1619629800000|2021-04-28 17:10:00|6396.2|6393.4|6404.7|6401.9|6410.7|6407.9|6395.2|6392.4|3540
1619630100000|2021-04-28 17:15:00|6404.8|6402|6405.8|6403|6407.8|6405|6402.7|6399.9|723
1619630400000|2021-04-28 17:20:00|6406|6403.2|6403.8|6401|6407.5|6404.7|6400.7|6397.9|608
1619630700000|2021-04-28 17:25:00|6404.2|6401.4|6409.7|6406.9|6412|6409.2|6403.8|6401|1077
1619631000000|2021-04-28 17:30:00|6409.3|6406.5|6405.8|6403|6410|6407.2|6402.7|6399.9|966
1619631300000|2021-04-28 17:35:00|6404.7|6401.9|6396.8|6394|6404.7|6401.9|6391.7|6388.9|1408
1619631600000|2021-04-28 17:40:00|6397.5|6394.7|6395.8|6393|6399.3|6396.5|6392.7|6389.9|719
1619631900000|2021-04-28 17:45:00|6395.7|6392.9|6395.8|6393|6400.3|6397.5|6394.7|6391.9|616
1619632200000|2021-04-28 17:50:00|6395.7|6392.9|6390.7|6387.9|6395.7|6392.9|6390.7|6387.9|675
1619632500000|2021-04-28 17:55:00|6389.7|6386.9|6392.3|6389.5|6395.3|6392.5|6389.3|6386.5|941
1619632800000|2021-04-28 18:00:00|6393.3|6389.3|6395.7|6392.9|6398.2|6395.4|6374.8|6372|3981
1619633100000|2021-04-28 18:05:00|6395.8|6393|6384.8|6382|6396.8|6394|6379.8|6376.8|2060
1619633400000|2021-04-28 18:10:00|6384.7|6381.9|6385.8|6383|6386.7|6383.9|6376.8|6374|1505
1619633700000|2021-04-28 18:15:00|6385.7|6382.9|6389.8|6387|6394.7|6391.9|6384.6|6381.8|1662
1619634000000|2021-04-28 18:20:00|6389.3|6386.5|6385.8|6383|6391.8|6389|6381.8|6379|1917
1619634300000|2021-04-28 18:25:00|6385.5|6382.7|6383.3|6380.5|6390.8|6388|6377|6374.2|7270
1619634600000|2021-04-28 18:30:00|6382.6|6379.8|6372.3|6369.5|6386.3|6383.5|6370.1|6367.3|2824
1619634900000|2021-04-28 18:35:00|6372.1|6369.3|6369.1|6366.3|6375|6372.2|6366.1|6363.3|1847
1619635200000|2021-04-28 18:40:00|6369|6366.2|6378|6375.2|6379.6|6376.8|6366.6|6363.8|2251
1619635500000|2021-04-28 18:45:00|6377.8|6375|6372.1|6369.3|6381|6378.2|6370.8|6368|951
1619635800000|2021-04-28 18:50:00|6372.5|6369.7|6374.6|6371.8|6377|6374.2|6371.8|6369|415
1619636100000|2021-04-28 18:55:00|6375|6372.2|6365.1|6362.3|6376.1|6373.3|6365|6362.2|1291
1619636400000|2021-04-28 19:00:00|6365.3|6362.5|6366.1|6363.3|6370|6367.2|6363.1|6360.3|541
1619636700000|2021-04-28 19:05:00|6366|6363.2|6369|6366.2|6369.1|6366.3|6365.1|6362.3|447
1619637000000|2021-04-28 19:10:00|6368.6|6365.8|6372|6369.2|6373.1|6370.3|6362|6359.2|691
1619637300000|2021-04-28 19:15:00|6371.8|6369|6380|6377.2|6380.3|6377.5|6370|6367.2|449
1619637600000|2021-04-28 19:20:00|6379.3|6376.5|6383.1|6380.3|6385|6382.2|6379.3|6376.5|740
1619637900000|2021-04-28 19:25:00|6384|6381.2|6383.3|6380.5|6387.1|6384.3|6382.6|6379.8|270
1619638200000|2021-04-28 19:30:00|6383.1|6380.3|6384|6381.2|6386|6383.2|6382|6379.2|1857
1619638500000|2021-04-28 19:35:00|6384.6|6381.8|6385.1|6382.3|6385.1|6382.3|6382|6379.2|302
1619638800000|2021-04-28 19:40:00|6385.3|6382.5|6387.1|6384.3|6390.5|6387.7|6385.1|6382.3|492
1619639100000|2021-04-28 19:45:00|6388.3|6385.5|6368|6365.2|6390.1|6387.3|6352.6|6346.2|3663
1619639400000|2021-04-28 19:50:00|6367.6|6364.8|6376.5|6373.7|6392.1|6387.5|6366.1|6363.3|3105
1619639700000|2021-04-28 19:55:00|6376.3|6373.5|6376.5|6373.7|6377.8|6375|6369.8|6367|566
1619640000000|2021-04-28 20:00:00|6376.8|6374|6374.8|6372|6377.8|6375|6365|6362.2|738
1619640300000|2021-04-28 20:05:00|6375.1|6372.3|6376.8|6374|6379.3|6376.5|6375.1|6372.3|133
1619640600000|2021-04-28 20:10:00|6376.5|6373.7|6370.8|6368|6376.8|6374|6369.8|6367|500
1619640900000|2021-04-28 20:15:00|6370.5|6367.7|6368.1|6365.3|6370.5|6367.7|6364.8|6362|309
1619641200000|2021-04-28 20:20:00|6367.8|6365|6369.8|6367|6369.8|6367|6366.8|6364|96
1619641500000|2021-04-28 20:25:00|6369.6|6366.8|6359.8|6357|6369.8|6367|6357.1|6354.3|577
1619641800000|2021-04-28 20:30:00|6360.4|6357.6|6366.9|6364.1|6367.8|6365|6359.9|6357.1|177
1619642100000|2021-04-28 20:35:00|6367.3|6364.5|6366.4|6363.6|6369.8|6367|6365.8|6363|140
1619642400000|2021-04-28 20:40:00|6366.1|6363.3|6365.3|6362.5|6367.9|6365.1|6363.8|6361|168
1619642700000|2021-04-28 20:45:00|6364.9|6362.1|6362.8|6360|6366.6|6363.8|6360.8|6358|182
1619643000000|2021-04-28 20:50:00|6362.6|6359.8|6361.8|6359|6363.9|6361.1|6359.8|6357|205
1619643300000|2021-04-28 20:55:00|6361.1|6358.3|6362.6|6359.8|6366.8|6364|6359.8|6357|321
1619647200000|2021-04-28 22:00:00|6368.3|6365.5|6365.8|6363|6371.1|6368.3|6362.4|6359.6|174
1619647500000|2021-04-28 22:05:00|6365.4|6362.6|6366.8|6364|6366.8|6364|6361.9|6359.1|88
1619647800000|2021-04-28 22:10:00|6367.1|6364.3|6368.8|6366|6368.8|6366|6366.9|6364.1|85
1619648100000|2021-04-28 22:15:00|6368.9|6366.1|6368.7|6365.9|6368.9|6366.1|6367.7|6364.9|108
1619648400000|2021-04-28 22:20:00|6368.6|6365.8|6368.7|6365.9|6368.7|6365.9|6367.7|6364.9|29
1619648700000|2021-04-28 22:25:00|6368.6|6365.8|6368.7|6365.9|6368.7|6365.9|6368.6|6365.8|45
1619649000000|2021-04-28 22:30:00|6368.6|6365.8|6365.7|6362.9|6368.7|6365.9|6365.7|6362.9|137
1619649300000|2021-04-28 22:35:00|6365.9|6363.1|6370.2|6367.4|6370.2|6367.4|6363.9|6361.1|191
1619649600000|2021-04-28 22:40:00|6370.7|6367.9|6373.7|6370.9|6373.7|6370.9|6370.7|6367.9|213
1619649900000|2021-04-28 22:45:00|6374.2|6371.4|6375.7|6372.9|6376.7|6373.9|6374.2|6371.4|130
1619650200000|2021-04-28 22:50:00|6375.4|6372.6|6375.7|6372.9|6376.7|6373.9|6374.7|6371.9|102
1619650500000|2021-04-28 22:55:00|6373.9|6371.1|6371.9|6369.1|6373.9|6371.1|6371.9|6369.1|95
1619650800000|2021-04-28 23:00:00|6371.7|6368.9|6371.7|6368.9|6372.7|6369.9|6370.9|6368.1|63
1619651100000|2021-04-28 23:05:00|6371.4|6368.6|6371.7|6368.9|6371.7|6368.9|6370.9|6368.1|34
1619651400000|2021-04-28 23:10:00|6371.4|6368.6|6371.7|6368.9|6372.9|6370.1|6371.4|6368.6|35
1619651700000|2021-04-28 23:15:00|6371.4|6368.6|6371.7|6368.9|6371.7|6368.9|6370.9|6368.1|30
1619652000000|2021-04-28 23:20:00|6371.4|6368.6|6367.9|6365.1|6371.4|6368.6|6367.9|6365.1|65
1619652300000|2021-04-28 23:25:00|6368.1|6365.3|6367.9|6365.1|6368.4|6365.6|6367.9|6365.1|30
1619652600000|2021-04-28 23:30:00|6368.6|6365.8|6370.7|6367.9|6371.9|6369.1|6367.9|6365.1|111
1619652900000|2021-04-28 23:35:00|6370.4|6367.6|6370.9|6368.1|6370.9|6368.1|6369.9|6367.1|43
1619653200000|2021-04-28 23:40:00|6372.2|6369.4|6372.7|6369.9|6372.7|6369.9|6372.2|6369.4|82
1619653500000|2021-04-28 23:45:00|6372.1|6369.3|6371.9|6369.1|6372.1|6369.3|6370.9|6368.1|51
1619653800000|2021-04-28 23:50:00|6371.7|6368.9|6373.7|6370.9|6373.9|6371.1|6371.7|6368.9|39
1619654100000|2021-04-28 23:55:00|6373.9|6371.1|6379.7|6376.9|6379.7|6376.9|6373.7|6370.9|153
1619654400000|2021-04-29 00:00:00|6380.1|6377.3|6378.7|6375.9|6380.7|6377.9|6373.7|6370.9|340
1619654700000|2021-04-29 00:05:00|6378.9|6376.1|6384.9|6382.1|6385.6|6382.8|6378.7|6375.9|228
1619655000000|2021-04-29 00:10:00|6385.2|6382.4|6382.7|6379.9|6388.7|6385.9|6382.7|6379.9|231
1619655300000|2021-04-29 00:15:00|6383.4|6380.6|6380.7|6377.9|6384.2|6381.4|6380.7|6377.9|162
1619655600000|2021-04-29 00:20:00|6381|6378.2|6382.7|6379.9|6384.9|6382.1|6379.9|6377.1|174
1619655900000|2021-04-29 00:25:00|6382.4|6379.6|6380.7|6377.9|6382.9|6380.1|6380.7|6377.9|95
1619656200000|2021-04-29 00:30:00|6380.9|6378.1|6378.7|6375.9|6381.9|6379.1|6376.4|6373.6|163
1619656500000|2021-04-29 00:35:00|6379.5|6376.7|6383.9|6381.1|6383.9|6381.1|6379.5|6376.7|143
1619656800000|2021-04-29 00:40:00|6383.7|6380.9|6382.7|6379.9|6383.9|6381.1|6380.9|6378.1|81
1619657100000|2021-04-29 00:45:00|6382.9|6380.1|6385.4|6382.6|6385.7|6382.9|6379.7|6376.9|227
1619657400000|2021-04-29 00:50:00|6385.7|6382.9|6390.7|6387.9|6391.5|6388.7|6384.7|6381.9|318
1619657700000|2021-04-29 00:55:00|6390.9|6388.1|6399.7|6396.9|6401.5|6398.7|6390.5|6387.7|621
1619658000000|2021-04-29 01:00:00|6400.5|6397.7|6397.7|6394.9|6403.7|6400.9|6394.7|6391.9|547
1619658300000|2021-04-29 01:05:00|6397|6394.2|6403.5|6400.7|6405.5|6402.7|6395.5|6392.7|361
1619658600000|2021-04-29 01:10:00|6403.7|6400.9|6400.2|6397.4|6407.5|6404.7|6399.5|6396.7|332
1619658900000|2021-04-29 01:15:00|6400.5|6397.7|6402.7|6399.9|6404.7|6401.9|6399.7|6396.9|362
1619659200000|2021-04-29 01:20:00|6403|6400.2|6403.7|6400.9|6405.4|6402.6|6402.2|6399.4|209
1619659500000|2021-04-29 01:25:00|6404.4|6401.6|6408.7|6405.9|6410.7|6407.9|6402.9|6400.1|371
1619659800000|2021-04-29 01:30:00|6407.9|6405.1|6409.9|6407.1|6411.7|6408.9|6406.5|6403.7|500
1619660100000|2021-04-29 01:35:00|6410.5|6407.7|6412.7|6409.9|6414.7|6411.9|6406.7|6403.9|588
1619660400000|2021-04-29 01:40:00|6412.9|6410.1|6418.7|6415.9|6420.9|6418.1|6412.7|6409.9|623
1619660700000|2021-04-29 01:45:00|6419.7|6416.9|6414.7|6411.9|6420.7|6417.9|6407.7|6404.9|1054
1619661000000|2021-04-29 01:50:00|6414.9|6412.1|6408.7|6405.9|6417.7|6414.9|6407.2|6404.4|924
1619661300000|2021-04-29 01:55:00|6408.9|6406.1|6414|6411.2|6414|6411.2|6407.9|6405.1|881
1619661600000|2021-04-29 02:00:00|6413.7|6410.9|6414|6411.2|6421|6418.2|6413|6410.2|520
1619661900000|2021-04-29 02:05:00|6414.7|6411.9|6417.9|6415.1|6423|6420.2|6413.4|6410.6|587
1619662200000|2021-04-29 02:10:00|6417.5|6414.7|6426|6423.2|6426.2|6423.4|6417|6414.2|733
1619662500000|2021-04-29 02:15:00|6425.2|6422.4|6422|6419.2|6425.2|6422.4|6419.2|6416.4|250
1619662800000|2021-04-29 02:20:00|6422.2|6419.4|6421|6418.2|6424.2|6421.4|6420|6417.2|262
1619663100000|2021-04-29 02:25:00|6421.4|6418.6|6420|6417.2|6423.2|6420.4|6419.2|6416.4|177
1619663400000|2021-04-29 02:30:00|6420.2|6417.4|6421|6418.2|6426|6423.2|6419|6416.2|368
1619663700000|2021-04-29 02:35:00|6421.2|6418.4|6420|6417.2|6423.2|6420.4|6418.8|6416|210
1619664000000|2021-04-29 02:40:00|6419.8|6417|6416|6413.2|6419.8|6417|6412.5|6409.7|495
1619664300000|2021-04-29 02:45:00|6416.2|6413.4|6414|6411.2|6417.7|6414.9|6410.2|6407.4|401
1619664600000|2021-04-29 02:50:00|6414.2|6411.4|6411.2|6408.4|6415|6412.2|6410.2|6407.4|253
1619664900000|2021-04-29 02:55:00|6410.7|6407.9|6414.7|6411.9|6415.2|6412.4|6410.2|6407.4|190
1619665200000|2021-04-29 03:00:00|6415|6412.2|6412.8|6410|6415.2|6412.4|6410|6407.2|174
1619665500000|2021-04-29 03:05:00|6412.5|6409.7|6414|6411.2|6417.2|6414.4|6412|6409.2|241
1619665800000|2021-04-29 03:10:00|6414.2|6411.4|6411.2|6408.4|6414.2|6411.4|6410.2|6407.4|183
1619666100000|2021-04-29 03:15:00|6411.5|6408.7|6408|6405.2|6413|6410.2|6407|6404.2|260
1619666400000|2021-04-29 03:20:00|6408.2|6405.4|6405|6402.2|6408.2|6405.4|6404|6401.2|222
1619666700000|2021-04-29 03:25:00|6404.3|6401.5|6406|6403.2|6408.2|6405.4|6403.8|6401|171
1619667000000|2021-04-29 03:30:00|6406.5|6403.7|6400.8|6398|6408|6405.2|6400.8|6398|343
1619667300000|2021-04-29 03:35:00|6401|6398.2|6403.8|6401|6405|6402.2|6400.8|6398|137
1619667600000|2021-04-29 03:40:00|6403.2|6400.4|6402|6399.2|6406|6403.2|6402|6399.2|117
1619667900000|2021-04-29 03:45:00|6403|6400.2|6403|6400.2|6403.2|6400.4|6400|6397.2|135
1619668200000|2021-04-29 03:50:00|6402.8|6400|6401|6398.2|6403|6400.2|6398.8|6396|136
1619668500000|2021-04-29 03:55:00|6400.8|6398|6401|6398.2|6403|6400.2|6400.8|6398|73
1619668800000|2021-04-29 04:00:00|6401.8|6399|6401|6398.2|6401.8|6399|6397.8|6395|215
1619669100000|2021-04-29 04:05:00|6401.7|6398.9|6401.8|6399|6402|6399.2|6398.8|6396|232
1619669400000|2021-04-29 04:10:00|6401|6398.2|6406|6403.2|6406|6403.2|6401|6398.2|238
1619669700000|2021-04-29 04:15:00|6405|6402.2|6406|6403.2|6407.2|6404.4|6405|6402.2|186
1619670000000|2021-04-29 04:20:00|6405.8|6403|6406.8|6404|6407.8|6405|6405|6402.2|108
1619670300000|2021-04-29 04:25:00|6407.1|6404.3|6409|6406.2|6409.8|6407|6407.1|6404.3|142
1619670600000|2021-04-29 04:30:00|6409.2|6406.4|6403.3|6400.5|6409.8|6407|6401.8|6399|266
1619670900000|2021-04-29 04:35:00|6403.6|6400.8|6402.8|6400|6403.8|6401|6401.8|6399|69
1619671200000|2021-04-29 04:40:00|6402.2|6399.4|6400.8|6398|6402.2|6399.4|6399|6396.2|86
1619671500000|2021-04-29 04:45:00|6401|6398.2|6397.8|6395|6401.2|6398.4|6397|6394.2|201
1619671800000|2021-04-29 04:50:00|6398|6395.2|6400|6397.2|6400.8|6398|6397.8|6395|213
1619672100000|2021-04-29 04:55:00|6400.3|6397.5|6398|6395.2|6400.8|6398|6397.8|6395|117
1619672400000|2021-04-29 05:00:00|6397.8|6395|6399|6396.2|6399|6396.2|6393.8|6391|298
1619672700000|2021-04-29 05:05:00|6398.8|6396|6398.8|6396|6399|6396.2|6393|6390.2|266
1619673000000|2021-04-29 05:10:00|6399|6396.2|6397|6394.2|6399|6396.2|6395|6392.2|180
1619673300000|2021-04-29 05:15:00|6396.1|6393.3|6399|6396.2|6400.8|6398|6395.8|6393|259
1619673600000|2021-04-29 05:20:00|6397.8|6395|6397|6394.2|6397.8|6395|6396|6393.2|85
1619673900000|2021-04-29 05:25:00|6396.1|6393.3|6397|6394.2|6397|6394.2|6396|6393.2|63
1619674200000|2021-04-29 05:30:00|6397.3|6394.5|6404|6401.2|6404.8|6402|6396|6393.2|459
1619674500000|2021-04-29 05:35:00|6404.1|6401.3|6408.8|6406|6410|6407.2|6404|6401.2|374
1619674800000|2021-04-29 05:40:00|6409|6406.2|6406|6403.2|6410.8|6408|6405.8|6403|246
1619675100000|2021-04-29 05:45:00|6406.5|6403.7|6415|6412.2|6415.6|6412.8|6406.5|6403.7|448
1619675400000|2021-04-29 05:50:00|6414|6411.2|6413|6410.2|6415|6412.2|6411.8|6409|185
1619675700000|2021-04-29 05:55:00|6412.8|6410|6419|6416.2|6419.6|6416.8|6412.3|6409.5|351
1619676000000|2021-04-29 06:00:00|6418.6|6415.8|6418.5|6415.7|6421.6|6418.8|6412|6409.2|468
1619676300000|2021-04-29 06:05:00|6418.8|6416|6416|6413.2|6421|6418.2|6412.8|6410|452
1619676600000|2021-04-29 06:10:00|6416.8|6414|6416|6413.2|6417|6414.2|6412|6409.2|194
1619676900000|2021-04-29 06:15:00|6415|6412.2|6418.5|6415.7|6420|6417.2|6412.6|6409.8|554
1619677200000|2021-04-29 06:20:00|6418|6415.2|6418|6415.2|6421|6418.2|6416.8|6414|389
1619677500000|2021-04-29 06:25:00|6419|6416.2|6419|6416.2|6419|6416.2|6414|6411.2|303
1619677800000|2021-04-29 06:30:00|6418.1|6415.3|6418.6|6415.8|6420|6417.2|6414|6411.2|409
1619678100000|2021-04-29 06:35:00|6419|6416.2|6418.9|6416.1|6420|6417.2|6414|6411.2|255
1619678400000|2021-04-29 06:40:00|6418.6|6415.8|6415.6|6412.8|6419.9|6417.1|6412.9|6410.1|359
1619678700000|2021-04-29 06:45:00|6415.3|6412.5|6409.9|6407.1|6415.9|6413.1|6408.9|6406.1|359
1619679000000|2021-04-29 06:50:00|6410.1|6407.3|6408.9|6406.1|6411.9|6409.1|6405.9|6403.1|444
1619679300000|2021-04-29 06:55:00|6408.6|6405.8|6403.9|6401.1|6408.6|6405.8|6400.8|6398|750
1619679600000|2021-04-29 07:00:00|6404.3|6401.5|6402.9|6400.1|6409.8|6407|6401.9|6399.1|655
1619679900000|2021-04-29 07:05:00|6402.1|6399.3|6400.4|6397.6|6402.1|6399.3|6395.9|6393.1|724
1619680200000|2021-04-29 07:10:00|6400.8|6398|6402.9|6400.1|6404.9|6402.1|6395.9|6393.1|504
1619680500000|2021-04-29 07:15:00|6402.8|6400|6403.9|6401.1|6405.9|6403.1|6397.9|6395.1|488
1619680800000|2021-04-29 07:20:00|6403.1|6400.3|6410.9|6408.1|6411.9|6409.1|6400.8|6398|434
1619681100000|2021-04-29 07:25:00|6412.4|6409.6|6405.9|6403.1|6412.4|6409.6|6404.4|6401.6|480
1619681400000|2021-04-29 07:30:00|6406.1|6403.3|6406.9|6404.1|6407.9|6405.1|6401.9|6399.1|459
1619681700000|2021-04-29 07:35:00|6406.3|6403.5|6413.8|6411|6413.8|6411|6404.9|6402.1|604
1619682000000|2021-04-29 07:40:00|6414.4|6411.6|6419.9|6417.1|6419.9|6417.1|6406.9|6404.1|879
1619682300000|2021-04-29 07:45:00|6419.8|6417|6414.3|6411.5|6419.8|6417|6413.1|6410.3|412
1619682600000|2021-04-29 07:50:00|6413.9|6411.1|6414.6|6411.8|6419.1|6416.3|6413.9|6411.1|420
1619682900000|2021-04-29 07:55:00|6414.9|6412.1|6413.6|6410.8|6418.9|6416.1|6411.9|6409.1|626
1619683200000|2021-04-29 08:00:00|6413.9|6411.1|6417.1|6414.3|6421.1|6418.3|6413.9|6411.1|634
1619683500000|2021-04-29 08:05:00|6416.9|6414.1|6417.9|6415.1|6419.6|6416.8|6414.1|6411.3|463
1619683800000|2021-04-29 08:10:00|6417.4|6414.6|6427.9|6425.1|6432.1|6429.3|6417.1|6414.3|1601
1619684100000|2021-04-29 08:15:00|6428.1|6425.3|6426.9|6424.1|6428.9|6426.1|6422.1|6419.3|702
1619684400000|2021-04-29 08:20:00|6426.7|6423.9|6419.9|6417.1|6428.1|6425.3|6418.6|6415.8|845
1619684700000|2021-04-29 08:25:00|6419.3|6416.5|6419.1|6416.3|6425.1|6422.3|6414.9|6412.1|1466
1619685000000|2021-04-29 08:30:00|6418.9|6416.1|6426.9|6424.1|6426.9|6424.1|6418.7|6415.9|1096
1619685300000|2021-04-29 08:35:00|6426.7|6423.9|6432.9|6430.1|6435.9|6433.1|6425.7|6422.9|1473
1619685600000|2021-04-29 08:40:00|6433.1|6430.3|6427.9|6425.1|6434.1|6431.3|6425.1|6422.3|750
1619685900000|2021-04-29 08:45:00|6428.4|6425.6|6429.7|6426.9|6433.1|6430.3|6426.9|6424.1|453
1619686200000|2021-04-29 08:50:00|6429.9|6427.1|6433.9|6431.1|6437.1|6434.3|6428.9|6426.1|678
1619686500000|2021-04-29 08:55:00|6433.3|6430.5|6434.1|6431.3|6437.1|6434.3|6431.1|6428.3|410
1619686800000|2021-04-29 09:00:00|6433.9|6431.1|6432.9|6430.1|6437.4|6434.6|6430.9|6428.1|482
1619687100000|2021-04-29 09:05:00|6435|6432.2|6437.7|6434.9|6440.1|6437.3|6433.9|6431.1|804
1619687400000|2021-04-29 09:10:00|6437.9|6435.1|6436.9|6434.1|6440.7|6437.9|6434.9|6432.1|596
1619687700000|2021-04-29 09:15:00|6436.4|6433.6|6440.9|6438.1|6442.7|6439.9|6435.9|6433.1|1175
1619688000000|2021-04-29 09:20:00|6440.4|6437.6|6446.9|6444.1|6452.9|6450.1|6439.9|6437.1|2129
1619688300000|2021-04-29 09:25:00|6446.7|6443.9|6448.9|6446.1|6449.1|6446.3|6444.4|6441.6|502
1619688600000|2021-04-29 09:30:00|6448.6|6445.8|6452.9|6450.1|6453.1|6450.3|6444.9|6442.1|657
1619688900000|2021-04-29 09:35:00|6452.7|6449.9|6450.7|6447.9|6457.1|6454.3|6449.7|6446.9|916
1619689200000|2021-04-29 09:40:00|6450.1|6447.3|6446.7|6443.9|6450.7|6447.9|6443.7|6440.9|826
1619689500000|2021-04-29 09:45:00|6445.9|6443.1|6439.6|6436.8|6446.7|6443.9|6438.7|6435.9|1523
1619689800000|2021-04-29 09:50:00|6439.7|6436.9|6445.5|6442.7|6448.7|6445.9|6439.5|6436.7|626
1619690100000|2021-04-29 09:55:00|6445.4|6442.6|6453.5|6450.7|6455.5|6452.7|6443.5|6440.7|875
1619690400000|2021-04-29 10:00:00|6453.2|6450.4|6451|6448.2|6456.5|6453.7|6450.7|6447.9|799
1619690700000|2021-04-29 10:05:00|6451.4|6448.6|6468.5|6465.7|6471.4|6468.6|6449.7|6446.9|1957
1619691000000|2021-04-29 10:10:00|6468.4|6465.6|6474.4|6471.6|6474.4|6471.6|6467.4|6464.6|1237
1619691300000|2021-04-29 10:15:00|6473.5|6470.7|6471.4|6468.6|6482|6479.2|6470.9|6468.1|1649
1619691600000|2021-04-29 10:20:00|6471.5|6468.7|6470.4|6467.6|6473.4|6470.6|6463.7|6460.9|1250
1619691900000|2021-04-29 10:25:00|6470.2|6467.4|6466.4|6463.6|6474.4|6471.6|6466.4|6463.6|452
1619692200000|2021-04-29 10:30:00|6466.5|6463.7|6470.5|6467.7|6471.5|6468.7|6466.5|6463.7|322
1619692500000|2021-04-29 10:35:00|6470.4|6467.6|6472.5|6469.7|6474.7|6471.9|6467.5|6464.7|755
1619692800000|2021-04-29 10:40:00|6472.9|6470.1|6474.4|6471.6|6475.5|6472.7|6469.4|6466.6|651
1619693100000|2021-04-29 10:45:00|6474.5|6471.7|6480.7|6477.9|6482.4|6479.6|6471.4|6468.6|578
1619693400000|2021-04-29 10:50:00|6481|6478.2|6479.5|6476.7|6481.5|6478.7|6478.5|6475.7|450
1619693700000|2021-04-29 10:55:00|6479.4|6476.6|6476.5|6473.7|6485.4|6482.6|6472.4|6469.6|1338
1619694000000|2021-04-29 11:00:00|6475.9|6473.1|6469.4|6466.6|6477.7|6474.9|6468.4|6465.6|710
1619694300000|2021-04-29 11:05:00|6469.5|6466.7|6474.5|6471.7|6475.5|6472.7|6467.5|6464.7|322
1619694600000|2021-04-29 11:10:00|6474.7|6471.9|6468.4|6465.6|6477.5|6474.7|6466.5|6463.7|421
1619694900000|2021-04-29 11:15:00|6468.5|6465.7|6467.3|6464.5|6469.3|6466.5|6463.5|6460.7|607
1619695200000|2021-04-29 11:20:00|6466.5|6463.7|6466.5|6463.7|6468.5|6465.7|6461.5|6458.7|682
1619695500000|2021-04-29 11:25:00|6467.3|6464.5|6472.3|6469.5|6473.5|6470.7|6466.5|6463.7|708
1619695800000|2021-04-29 11:30:00|6473.3|6470.5|6466.5|6463.7|6473.3|6470.5|6459.5|6456.7|918
1619696100000|2021-04-29 11:35:00|6467|6464.2|6472.5|6469.7|6473.5|6470.7|6464.5|6461.7|538
1619696400000|2021-04-29 11:40:00|6472.7|6469.9|6473.2|6470.4|6475.3|6472.5|6470.5|6467.7|403
1619696700000|2021-04-29 11:45:00|6472.7|6469.9|6476.2|6473.4|6478.5|6475.7|6469.5|6466.7|693
1619697000000|2021-04-29 11:50:00|6476|6473.2|6477.5|6474.7|6484.7|6481.9|6475.7|6472.9|1206
1619697300000|2021-04-29 11:55:00|6477.7|6474.9|6477.5|6474.7|6480.7|6477.9|6475.3|6472.5|734
1619697600000|2021-04-29 12:00:00|6478.3|6475.5|6477.5|6474.7|6482.5|6479.7|6475.3|6472.5|1196
1619697900000|2021-04-29 12:05:00|6478|6475.2|6500.2|6497.4|6502|6499.2|6475.5|6472.7|3832
1619698200000|2021-04-29 12:10:00|6499.3|6496.5|6492.3|6489.5|6501|6498.2|6491.3|6488.5|1855
1619698500000|2021-04-29 12:15:00|6493.2|6490.4|6493.3|6490.5|6498.2|6495.4|6491.8|6489|1002
1619698800000|2021-04-29 12:20:00|6493.7|6490.9|6490.3|6487.5|6496.3|6493.5|6487.5|6484.7|2107
1619699100000|2021-04-29 12:25:00|6489.5|6486.7|6501|6498.2|6501.3|6498.5|6487.5|6484.7|1257
1619699400000|2021-04-29 12:30:00|6501.3|6498.5|6504.5|6501.7|6511.3|6508.5|6500.5|6497.7|2960
1619699700000|2021-04-29 12:35:00|6504.3|6501.5|6515.3|6512.5|6517.3|6514.5|6499.7|6496.9|4824
1619700000000|2021-04-29 12:40:00|6515|6512.2|6517.1|6514.3|6518.1|6515.3|6510.3|6507.5|1555
1619700300000|2021-04-29 12:45:00|6517.3|6514.5|6524.1|6521.3|6527.1|6524.3|6512|6509.2|2958
1619700600000|2021-04-29 12:50:00|6524.5|6521.7|6515.1|6512.3|6527.1|6524.3|6514.8|6512|2382
1619700900000|2021-04-29 12:55:00|6515.8|6513|6528.1|6525.3|6529.3|6526.5|6514.3|6511.5|2330
1619701200000|2021-04-29 13:00:00|6527.5|6524.7|6514.3|6511.5|6532.1|6529.3|6513.1|6510.3|5615
1619701500000|2021-04-29 13:05:00|6515.3|6512.5|6534.1|6531.3|6539.5|6536.7|6505.3|6502.5|6447
1619701800000|2021-04-29 13:10:00|6533.1|6530.3|6533.1|6530.3|6541.3|6538.5|6527.8|6525|3552
1619702100000|2021-04-29 13:15:00|6533|6530.2|6523.1|6520.3|6539|6536.2|6522.1|6519.3|3486
1619702400000|2021-04-29 13:20:00|6523.6|6520.8|6521.1|6518.3|6527|6524.2|6517.1|6514.3|2651
1619702700000|2021-04-29 13:25:00|6521|6518.2|6526|6523.2|6530.3|6527.5|6519.1|6516.3|1927
1619703000000|2021-04-29 13:30:00|6526.1|6523.3|6523|6520.2|6526.1|6523.3|6516|6513.2|3264
1619703300000|2021-04-29 13:35:00|6522.3|6519.5|6505|6502.2|6523|6520.2|6498|6495.2|5823
1619703600000|2021-04-29 13:40:00|6504.6|6501.8|6509.1|6506.3|6512.6|6509.8|6500.1|6497.3|3387
1619703900000|2021-04-29 13:45:00|6510|6507.2|6535.9|6533.1|6537.8|6535|6509.1|6506.3|6156
1619704200000|2021-04-29 13:50:00|6535.8|6533|6530.9|6528.1|6542.6|6539.8|6527.9|6525.1|3962
1619704500000|2021-04-29 13:55:00|6530.3|6527.5|6506.1|6503.3|6532.4|6529.6|6504.3|6501.5|4738
1619704800000|2021-04-29 14:00:00|6505.5|6502.7|6485.3|6482.5|6505.5|6502.7|6485.3|6482.5|6228
1619705100000|2021-04-29 14:05:00|6484.7|6481.9|6491.5|6488.7|6492.3|6489.5|6478.3|6475.5|4233
1619705400000|2021-04-29 14:10:00|6491.3|6488.5|6482.5|6479.7|6497.5|6494.7|6482.3|6479.5|2431
1619705700000|2021-04-29 14:15:00|6482.3|6479.5|6473.5|6470.7|6486.5|6483.7|6469.5|6466.7|3656
1619706000000|2021-04-29 14:20:00|6473.3|6470.5|6471.5|6468.7|6480.5|6477.7|6468.3|6465.5|2413
1619706300000|2021-04-29 14:25:00|6471.3|6468.5|6466.5|6463.7|6471.3|6468.5|6456.6|6453.8|3316
1619706600000|2021-04-29 14:30:00|6467.3|6464.5|6467.3|6464.5|6470.3|6467.5|6455.6|6452.8|2993
1619706900000|2021-04-29 14:35:00|6466.5|6463.7|6462.5|6459.7|6468.3|6465.5|6456.3|6453.5|2497
1619707200000|2021-04-29 14:40:00|6463.1|6460.3|6480.1|6477.3|6484.1|6481.3|6460.3|6457.5|4597
1619707500000|2021-04-29 14:45:00|6480.3|6477.5|6468.1|6465.3|6483.4|6480.6|6465.6|6462.8|2403
1619707800000|2021-04-29 14:50:00|6468.9|6466.1|6471.4|6468.6|6485.1|6482.3|6466.9|6464.1|2741
1619708100000|2021-04-29 14:55:00|6471.1|6468.3|6481.3|6478.5|6484.3|6481.5|6468.1|6465.3|2215
1619708400000|2021-04-29 15:00:00|6480.1|6477.3|6472.1|6469.3|6481.3|6478.5|6466.1|6463.3|2153
1619708700000|2021-04-29 15:05:00|6471.5|6468.7|6466.3|6463.5|6475.3|6472.5|6460.3|6457.5|2283
1619709000000|2021-04-29 15:10:00|6466|6463.2|6467.5|6464.7|6470.5|6467.7|6464.3|6461.5|1452
1619709300000|2021-04-29 15:15:00|6467.3|6464.5|6458.5|6455.7|6467.6|6464.8|6455.5|6452.7|2112
1619709600000|2021-04-29 15:20:00|6459.1|6456.3|6457.5|6454.7|6460.5|6457.7|6443.6|6440.8|3387
1619709900000|2021-04-29 15:25:00|6457.3|6454.5|6468.1|6465.3|6475.3|6472.5|6450.3|6447.5|4214
1619710200000|2021-04-29 15:30:00|6468.3|6465.5|6462.5|6459.7|6474.3|6471.5|6455.3|6452.5|3004
1619710500000|2021-04-29 15:35:00|6462.6|6459.8|6455.4|6452.6|6463.3|6460.5|6452.6|6449.8|1639
1619710800000|2021-04-29 15:40:00|6456.1|6453.3|6466.4|6463.6|6466.8|6464|6452.4|6449.6|1484
1619711100000|2021-04-29 15:45:00|6466.6|6463.8|6464.3|6461.5|6467.6|6464.8|6461.8|6459|1668
1619711400000|2021-04-29 15:50:00|6465.3|6462.5|6465.1|6462.3|6470.7|6467.9|6459.9|6457.1|1497
1619711700000|2021-04-29 15:55:00|6465.7|6462.9|6465.1|6462.3|6469.3|6466.5|6461.9|6459.1|1363
1619712000000|2021-04-29 16:00:00|6465.9|6463.1|6446.4|6443.6|6466.1|6463.3|6444.6|6441.8|2612
1619712300000|2021-04-29 16:05:00|6447.3|6444.5|6435.4|6432.6|6447.3|6444.5|6427.4|6424.6|6169
1619712600000|2021-04-29 16:10:00|6435.3|6432.5|6438.4|6435.6|6444.3|6441.5|6433.4|6430.6|3260
1619712900000|2021-04-29 16:15:00|6437.6|6434.8|6434.4|6431.6|6437.6|6434.8|6426.4|6423.6|3136
1619713200000|2021-04-29 16:20:00|6433.6|6430.8|6448.1|6445.3|6451.1|6448.3|6429.6|6426.8|4222
1619713500000|2021-04-29 16:25:00|6448.3|6445.5|6445.3|6442.5|6449.3|6446.5|6441.3|6438.5|1804
1619713800000|2021-04-29 16:30:00|6445.1|6442.3|6462.1|6459.3|6463.3|6460.5|6440.9|6438.1|2572
1619714100000|2021-04-29 16:35:00|6461.9|6459.1|6468.3|6465.5|6476.3|6473.5|6460.3|6457.5|3204
1619714400000|2021-04-29 16:40:00|6468.6|6465.8|6474.4|6471.6|6474.4|6471.6|6464.4|6461.6|1484
1619714700000|2021-04-29 16:45:00|6474.6|6471.8|6476.2|6473.4|6478.2|6475.4|6468.3|6465.5|1890
1619715000000|2021-04-29 16:50:00|6476.1|6473.3|6487.9|6485.1|6489.9|6487.1|6476.1|6473.3|3293
1619715300000|2021-04-29 16:55:00|6488.1|6485.3|6485.2|6482.4|6489.1|6486.3|6483.1|6480.3|2342
1619715600000|2021-04-29 17:00:00|6485.1|6482.3|6484.6|6481.8|6489.1|6486.3|6479.2|6476.4|1979
1619715900000|2021-04-29 17:05:00|6484.7|6481.9|6489.1|6486.3|6493.9|6491.1|6484.2|6481.4|1430
1619716200000|2021-04-29 17:10:00|6489.4|6486.6|6491.1|6488.3|6495.9|6493.1|6487.1|6484.3|1667
1619716500000|2021-04-29 17:15:00|6490.9|6488.1|6486.1|6483.3|6490.9|6488.1|6482.1|6479.3|1232
1619716800000|2021-04-29 17:20:00|6486.2|6483.4|6481.2|6478.4|6487.1|6484.3|6479.9|6477.1|768
1619717100000|2021-04-29 17:25:00|6481.1|6478.3|6485.6|6482.8|6489.9|6487.1|6476.2|6473.4|1823
1619717400000|2021-04-29 17:30:00|6485.1|6482.3|6482.1|6479.3|6487.2|6484.4|6480.2|6477.4|1074
1619717700000|2021-04-29 17:35:00|6482.4|6479.6|6474.1|6471.3|6482.9|6480.1|6474.1|6471.3|878
1619718000000|2021-04-29 17:40:00|6474.2|6471.4|6491.1|6488.3|6491.9|6489.1|6474.2|6471.4|2371
1619718300000|2021-04-29 17:45:00|6490.9|6488.1|6486.1|6483.3|6494.2|6491.4|6486.1|6483.3|1108
1619718600000|2021-04-29 17:50:00|6485.9|6483.1|6480.7|6477.9|6489.1|6486.3|6478.1|6475.3|1231
1619718900000|2021-04-29 17:55:00|6481.1|6478.3|6482|6479.2|6482.2|6479.4|6475.2|6472.4|1045
1619719200000|2021-04-29 18:00:00|6482.9|6480.1|6474|6471.2|6487|6484.2|6470.2|6467.4|1614
1619719500000|2021-04-29 18:05:00|6474.9|6472.1|6478.7|6475.9|6483|6480.2|6473.9|6471.1|1014
1619719800000|2021-04-29 18:10:00|6478.2|6475.4|6476|6473.2|6480|6477.2|6472|6469.2|1017
1619720100000|2021-04-29 18:15:00|6476.2|6473.4|6488.5|6485.7|6490.2|6487.4|6475.2|6472.4|1815
1619720400000|2021-04-29 18:20:00|6488.2|6485.4|6483|6480.2|6491|6488.2|6479.2|6476.4|2114
1619720700000|2021-04-29 18:25:00|6482.9|6480.1|6500.9|6498.1|6502.2|6499.4|6479|6476.2|6581
1619721000000|2021-04-29 18:30:00|6500|6497.2|6500|6497.2|6504.9|6502.1|6497|6494.2|3408
1619721300000|2021-04-29 18:35:00|6499.2|6496.4|6499.9|6497.1|6503.4|6500.6|6495.9|6493.1|1504
1619721600000|2021-04-29 18:40:00|6499|6496.2|6502|6499.2|6502.9|6500.1|6499|6496.2|672
1619721900000|2021-04-29 18:45:00|6501.9|6499.1|6504|6501.2|6505|6502.2|6498.5|6495.7|880
1619722200000|2021-04-29 18:50:00|6504.4|6501.6|6503.9|6501.1|6509.9|6507.1|6503|6500.2|1518
1619722500000|2021-04-29 18:55:00|6503.5|6500.7|6506.8|6504|6508.2|6505.4|6502.2|6499.4|532
1619722800000|2021-04-29 19:00:00|6507.2|6504.4|6511|6508.2|6512.8|6510|6507.2|6504.4|889
1619723100000|2021-04-29 19:05:00|6511.8|6509|6507|6504.2|6511.8|6509|6506|6503.2|475
1619723400000|2021-04-29 19:10:00|6506.8|6504|6504|6501.2|6507.8|6505|6503.8|6501|397
1619723700000|2021-04-29 19:15:00|6504.2|6501.4|6504.8|6502|6507.8|6505|6502.8|6500|598
1619724000000|2021-04-29 19:20:00|6505|6502.2|6504|6501.2|6509.5|6506.7|6502.8|6500|834
1619724300000|2021-04-29 19:25:00|6503.8|6501|6501|6498.2|6504|6501.2|6499.8|6497|342
1619724600000|2021-04-29 19:30:00|6500.8|6498|6500|6497.2|6501.8|6499|6497.8|6495|404
1619724900000|2021-04-29 19:35:00|6500.8|6498|6501.8|6499|6501.8|6499|6498.8|6496|233
1619725200000|2021-04-29 19:40:00|6502|6499.2|6494.2|6491.4|6502|6499.2|6492.2|6489|4607
1619725500000|2021-04-29 19:45:00|6494.7|6491.9|6493.2|6490.4|6496|6493.2|6491.4|6488.6|838
1619725800000|2021-04-29 19:50:00|6493|6490.2|6490.8|6488|6494.2|6491.4|6489|6486.2|418
1619726100000|2021-04-29 19:55:00|6491|6488.2|6489|6486.2|6491.2|6488.4|6487.8|6485|553
1619726400000|2021-04-29 20:00:00|6489.2|6486.4|6492|6489.2|6494.2|6491.4|6488|6485.2|254
1619726700000|2021-04-29 20:05:00|6491.8|6489|6492|6489.2|6493.5|6490.7|6490|6487.2|201
1619727000000|2021-04-29 20:10:00|6491.8|6489|6490.4|6487.6|6492|6489.2|6489.8|6487|863
1619727300000|2021-04-29 20:15:00|6490.7|6487.9|6491.4|6488.6|6492.4|6489.6|6489.6|6486.8|197
1619727600000|2021-04-29 20:20:00|6491.2|6488.4|6493.4|6490.6|6493.4|6490.6|6490.4|6487.6|472
1619727900000|2021-04-29 20:25:00|6492.5|6489.7|6490.2|6487.4|6493.2|6490.4|6490.2|6487.4|149
1619728200000|2021-04-29 20:30:00|6490.4|6487.6|6487.2|6484.4|6491.4|6488.6|6486.4|6483.6|305
1619728500000|2021-04-29 20:35:00|6486.4|6483.6|6488.9|6486.1|6491.2|6488.4|6486.4|6483.6|1240
1619728800000|2021-04-29 20:40:00|6489.4|6486.6|6482.4|6479.6|6489.5|6486.7|6481.4|6478.6|568
1619729100000|2021-04-29 20:45:00|6483.2|6480.4|6483|6480.2|6484.4|6481.6|6480.2|6477.4|510
1619729400000|2021-04-29 20:50:00|6483.4|6480.6|6476.2|6473.4|6483.9|6481.1|6475.2|6472.4|545
1619729700000|2021-04-29 20:55:00|6476.4|6473.6|6484.2|6481.4|6484.2|6481.4|6474.2|6471.4|823
1619733600000|2021-04-29 22:00:00|6485.1|6481.1|6478.7|6475.9|6487.3|6484.5|6478.3|6475.5|247
1619733900000|2021-04-29 22:05:00|6480.3|6477.5|6476.3|6473.5|6483.2|6480.4|6475.8|6473|113
1619734200000|2021-04-29 22:10:00|6476|6473.2|6479.5|6476.7|6480.3|6477.5|6474.3|6471.5|113
1619734500000|2021-04-29 22:15:00|6480|6477.2|6480.8|6478|6481.1|6478|6479.5|6476.7|62
1619734800000|2021-04-29 22:20:00|6481.3|6478.5|6483.3|6480.5|6483.5|6480.7|6480.8|6478|88
1619735100000|2021-04-29 22:25:00|6483.7|6480.9|6484.3|6481.5|6484.3|6481.5|6483.3|6480.5|71
1619735400000|2021-04-29 22:30:00|6483.5|6480.7|6484.3|6481.5|6485.5|6482.7|6481.3|6478.5|150
1619735700000|2021-04-29 22:35:00|6483.3|6480.5|6483.3|6480.5|6483.3|6480.5|6480.3|6477.5|95
1619736000000|2021-04-29 22:40:00|6483.7|6480.9|6483.3|6480.5|6485.3|6482.5|6483.3|6480.5|72
1619736300000|2021-04-29 22:45:00|6484|6481.2|6483.3|6480.5|6484.8|6482|6483.3|6480.5|83
1619736600000|2021-04-29 22:50:00|6483.5|6480.7|6483.3|6480.5|6484.3|6481.5|6483.3|6480.5|49
1619736900000|2021-04-29 22:55:00|6483.6|6480.8|6487.5|6484.7|6487.5|6484.7|6483.3|6480.5|128
1619737200000|2021-04-29 23:00:00|6486.6|6483.8|6486.3|6483.5|6489.3|6486.5|6485.3|6482.5|150
1619737500000|2021-04-29 23:05:00|6485.6|6482.8|6484.3|6481.5|6486.3|6483.5|6484|6481.2|144
1619737800000|2021-04-29 23:10:00|6485.3|6482.5|6486.3|6483.5|6486.3|6483.5|6484.3|6481.5|52
1619738100000|2021-04-29 23:15:00|6486|6483.2|6491.3|6488.5|6492.1|6489.3|6485.3|6482.5|126
1619738400000|2021-04-29 23:20:00|6491.9|6489.1|6489.3|6486.5|6492.1|6489.3|6488.3|6485.5|117
1619738700000|2021-04-29 23:25:00|6488.2|6485.4|6488.1|6485.3|6489.3|6486.5|6485.3|6482.5|90
1619739000000|2021-04-29 23:30:00|6488.8|6486|6489.5|6486.7|6491.3|6488.5|6488.8|6486|72
1619739300000|2021-04-29 23:35:00|6489.3|6486.5|6485.8|6483|6489.3|6486.5|6484|6481.2|89
1619739600000|2021-04-29 23:40:00|6485.3|6482.5|6478.3|6475.5|6487.3|6484.5|6476.9|6473.5|301
1619739900000|2021-04-29 23:45:00|6478.1|6475.3|6476.3|6473.5|6478.1|6475.3|6474.8|6472|178
1619740200000|2021-04-29 23:50:00|6475.3|6472.5|6477.3|6474.5|6478.1|6475.3|6475.3|6472.5|61
1619740500000|2021-04-29 23:55:00|6477.5|6474.7|6476.3|6473.5|6477.5|6474.7|6475.3|6472.5|91
1619740800000|2021-04-30 00:00:00|6475.6|6472.8|6468.3|6465.5|6475.8|6473|6466.5|6463.7|907
1619741100000|2021-04-30 00:05:00|6468.5|6465.7|6464.3|6461.5|6471.3|6468.5|6460.3|6457.5|500
1619741400000|2021-04-30 00:10:00|6464.6|6461.8|6463.3|6460.5|6466.1|6463.3|6460.3|6457.5|384
1619741700000|2021-04-30 00:15:00|6463.5|6460.7|6467.3|6464.5|6469.3|6466.5|6463.3|6460.5|214
1619742000000|2021-04-30 00:20:00|6467.6|6464.8|6471|6468.2|6473.3|6470.5|6467.5|6464.7|324
1619742300000|2021-04-30 00:25:00|6470.7|6467.9|6473.3|6470.5|6473.3|6470.5|6469.3|6466.5|168
1619742600000|2021-04-30 00:30:00|6473.6|6470.8|6471|6468.2|6475.3|6472.5|6470.3|6467.5|282
1619742900000|2021-04-30 00:35:00|6471.3|6468.5|6469.3|6466.5|6471.3|6468.5|6467.3|6464.5|246
1619743200000|2021-04-30 00:40:00|6469.1|6466.3|6467.3|6464.5|6469.9|6467.1|6466.3|6463.5|276
1619743500000|2021-04-30 00:45:00|6467.9|6465.1|6468.3|6465.5|6469.5|6466.7|6465.8|6463|182
1619743800000|2021-04-30 00:50:00|6469.1|6466.3|6470.3|6467.5|6471.3|6468.5|6468.3|6465.5|153
1619744100000|2021-04-30 00:55:00|6470.5|6467.7|6468.3|6465.5|6470.5|6467.7|6467.3|6464.5|110
1619744400000|2021-04-30 01:00:00|6468.6|6465.8|6478.3|6475.5|6480.3|6477.5|6468.6|6465.8|782
1619744700000|2021-04-30 01:05:00|6478|6475.2|6476.3|6473.5|6482.3|6479.5|6475.3|6472.5|417
1619745000000|2021-04-30 01:10:00|6475.9|6473.1|6475.3|6472.5|6476.3|6473.5|6473.3|6470.5|219
1619745300000|2021-04-30 01:15:00|6475|6472.2|6481.3|6478.5|6482.3|6479.5|6474.3|6471.5|326
1619745600000|2021-04-30 01:20:00|6481.9|6479.1|6479.3|6476.5|6482.3|6479.5|6478.3|6475.5|327
1619745900000|2021-04-30 01:25:00|6479.5|6476.7|6475.3|6472.5|6479.5|6476.7|6472.3|6469.5|275
1619746200000|2021-04-30 01:30:00|6475|6472.2|6468.3|6465.5|6478.3|6475.5|6465.3|6462.5|526
1619746500000|2021-04-30 01:35:00|6468.1|6465.3|6469.5|6466.7|6473.3|6470.5|6468.1|6465.3|216
1619746800000|2021-04-30 01:40:00|6469.3|6466.5|6467.3|6464.5|6469.3|6466.5|6464.3|6461.5|332
1619747100000|2021-04-30 01:45:00|6467.1|6464.3|6469.3|6466.5|6471.1|6468.3|6466.5|6463.7|255
1619747400000|2021-04-30 01:50:00|6468.6|6465.8|6469.3|6466.5|6472.5|6469.7|6468|6465.2|188
1619747700000|2021-04-30 01:55:00|6468|6465.2|6467.3|6464.5|6469|6466.2|6466.1|6463.3|186
1619748000000|2021-04-30 02:00:00|6466.6|6463.8|6460.3|6457.5|6466.6|6463.8|6460.3|6457.5|367
1619748300000|2021-04-30 02:05:00|6460.6|6457.8|6461.3|6458.5|6463.5|6460.7|6456.3|6453.5|535
1619748600000|2021-04-30 02:10:00|6461.9|6459.1|6465.3|6462.5|6465.8|6463|6461.3|6458.5|224
1619748900000|2021-04-30 02:15:00|6465.1|6462.3|6462.3|6459.5|6466.3|6463.5|6461.3|6458.5|139
1619749200000|2021-04-30 02:20:00|6461.9|6459.1|6464.3|6461.5|6465.3|6462.5|6461.3|6458.5|78
1619749500000|2021-04-30 02:25:00|6463.3|6460.5|6462.3|6459.5|6464.3|6461.5|6462.3|6459.5|74
1619749800000|2021-04-30 02:30:00|6462.9|6460.1|6459.3|6456.5|6463.3|6460.5|6459.3|6456.5|104
1619750100000|2021-04-30 02:35:00|6459.4|6456.6|6464.8|6462|6465.3|6462.5|6459.4|6456.6|138
1619750400000|2021-04-30 02:40:00|6464.4|6461.6|6456.1|6453.3|6464.4|6461.6|6453.3|6450.5|309
1619750700000|2021-04-30 02:45:00|6456.3|6453.5|6456.3|6453.5|6459.3|6456.5|6455.3|6452.5|198
1619751000000|2021-04-30 02:50:00|6456.4|6453.6|6453.4|6450.6|6458.1|6455.3|6450.8|6448|369
1619751300000|2021-04-30 02:55:00|6454.1|6451.3|6455.3|6452.5|6457.3|6454.5|6452.3|6449.5|298
1619751600000|2021-04-30 03:00:00|6455.1|6452.3|6455.3|6452.5|6457.3|6454.5|6451.3|6448.5|331
1619751900000|2021-04-30 03:05:00|6454.6|6451.8|6461.2|6458.4|6462.4|6459.6|6454.6|6451.8|352
1619752200000|2021-04-30 03:10:00|6461.9|6459.1|6460.2|6457.4|6462.4|6459.6|6458.2|6455.4|190
1619752500000|2021-04-30 03:15:00|6460.4|6457.6|6461.2|6458.4|6463.4|6460.6|6459.2|6456.4|322
1619752800000|2021-04-30 03:20:00|6460.9|6458.1|6457.2|6454.4|6461.2|6458.4|6456.2|6453.4|138
1619753100000|2021-04-30 03:25:00|6456.9|6454.1|6460.2|6457.4|6460.2|6457.4|6454.2|6451.4|130
1619753400000|2021-04-30 03:30:00|6459.6|6456.8|6455.2|6452.4|6460.4|6457.6|6455.1|6452.3|144
1619753700000|2021-04-30 03:35:00|6455.6|6452.8|6459.2|6456.4|6460.2|6457.4|6455.6|6452.8|122
1619754000000|2021-04-30 03:40:00|6459.6|6456.8|6460.2|6457.4|6461.4|6458.6|6457.9|6455.1|99
1619754300000|2021-04-30 03:45:00|6459.9|6457.1|6459.2|6456.4|6460.2|6457.4|6458.4|6455.6|49
1619754600000|2021-04-30 03:50:00|6459.4|6456.6|6460.2|6457.4|6463.2|6460.4|6459.2|6456.4|86
1619754900000|2021-04-30 03:55:00|6460.4|6457.6|6462.2|6459.4|6462.2|6459.4|6459.2|6456.4|82
1619755200000|2021-04-30 04:00:00|6461.6|6458.8|6464|6461.2|6465.2|6462.4|6460.2|6457.4|238
1619755500000|2021-04-30 04:05:00|6463.4|6460.6|6462|6459.2|6464|6461.2|6461|6458.2|194
1619755800000|2021-04-30 04:10:00|6461.7|6458.9|6461|6458.2|6462|6459.2|6460|6457.2|93
1619756100000|2021-04-30 04:15:00|6460.7|6457.9|6464.2|6461.4|6464.2|6461.4|6460|6457.2|80
1619756400000|2021-04-30 04:20:00|6464|6461.2|6460.2|6457.4|6464|6461.2|6459.2|6456.4|64
1619756700000|2021-04-30 04:25:00|6460.4|6457.6|6460.2|6457.4|6461|6458.2|6459.2|6456.4|56
1619757000000|2021-04-30 04:30:00|6459.4|6456.6|6457.2|6454.4|6460|6457.2|6457.2|6454.4|98
1619757300000|2021-04-30 04:35:00|6457.9|6455.1|6457.7|6454.9|6459.2|6456.4|6457.2|6454.4|76
1619757600000|2021-04-30 04:40:00|6457.9|6455.1|6457.2|6454.4|6458.2|6455.4|6455.2|6452.4|66
1619757900000|2021-04-30 04:45:00|6457|6454.2|6456.2|6453.4|6457.2|6454.4|6455.2|6452.4|44
1619758200000|2021-04-30 04:50:00|6456|6453.2|6452.4|6449.6|6456.2|6453.4|6451.2|6448.4|188
1619758500000|2021-04-30 04:55:00|6452.2|6449.4|6454.4|6451.6|6455.2|6452.4|6451.2|6448.4|129
1619758800000|2021-04-30 05:00:00|6454.2|6451.4|6451.2|6448.4|6454.4|6451.6|6450.2|6447.4|206
1619759100000|2021-04-30 05:05:00|6450.6|6447.8|6448.2|6445.4|6451.7|6448.9|6448.2|6445.4|185
1619759400000|2021-04-30 05:10:00|6448.8|6446|6443.4|6440.6|6449.8|6447|6443.2|6440.4|433
1619759700000|2021-04-30 05:15:00|6443.2|6440.4|6444.4|6441.6|6446.4|6443.6|6442.4|6439.6|293
1619760000000|2021-04-30 05:20:00|6444.2|6441.4|6440.4|6437.6|6444.4|6441.6|6440.4|6437.6|239
1619760300000|2021-04-30 05:25:00|6441|6438.2|6439.7|6436.9|6443.2|6440.4|6439.2|6436.4|293
1619760600000|2021-04-30 05:30:00|6439.4|6436.6|6434.2|6431.4|6440.2|6437.4|6432.4|6429.6|646
1619760900000|2021-04-30 05:35:00|6433.9|6431.1|6436.2|6433.4|6438.7|6435.9|6432.2|6429.4|419
1619761200000|2021-04-30 05:40:00|6435.4|6432.6|6432.2|6429.4|6439.7|6436.9|6430.2|6427.4|689
1619761500000|2021-04-30 05:45:00|6431.6|6428.8|6438.2|6435.4|6438.5|6435.7|6430.2|6427.4|325
1619761800000|2021-04-30 05:50:00|6437.4|6434.6|6443.2|6440.4|6444.4|6441.6|6437.2|6434.4|326
1619762100000|2021-04-30 05:55:00|6443.4|6440.6|6445.9|6443.1|6447.4|6444.6|6442.4|6439.6|448
1619762400000|2021-04-30 06:00:00|6445.6|6442.8|6450.2|6447.4|6452.4|6449.6|6444.4|6441.6|459
1619762700000|2021-04-30 06:05:00|6449.9|6447.1|6448.9|6446.1|6450.2|6447.4|6445.2|6442.4|226
1619763000000|2021-04-30 06:10:00|6449.2|6446.4|6452.2|6449.4|6452.2|6449.4|6445.2|6442.2|318
1619763300000|2021-04-30 06:15:00|6452|6449.2|6453.2|6450.4|6455.2|6452.4|6449.4|6446.6|374
1619763600000|2021-04-30 06:20:00|6452.6|6449.8|6459.4|6456.6|6459.4|6456.6|6452.4|6449.6|472
1619763900000|2021-04-30 06:25:00|6460|6457.2|6456.2|6453.4|6462.2|6459.4|6455.2|6452.4|446
1619764200000|2021-04-30 06:30:00|6455.9|6453.1|6452.5|6449.7|6458.2|6455.4|6450.4|6447.6|517
1619764500000|2021-04-30 06:35:00|6452.8|6450|6450.2|6447.4|6457.2|6454.4|6448.2|6445.4|405
1619764800000|2021-04-30 06:40:00|6451.2|6448.4|6455.2|6452.4|6458.2|6455.4|6449.2|6446.4|307
1619765100000|2021-04-30 06:45:00|6455.5|6452.7|6457.4|6454.6|6459.4|6456.6|6454.4|6451.6|288
1619765400000|2021-04-30 06:50:00|6457.2|6454.4|6462.2|6459.4|6463.2|6460.4|6456.9|6454.1|312
1619765700000|2021-04-30 06:55:00|6461.9|6459.1|6457.2|6454.4|6465.2|6462.4|6456.2|6453.4|862
1619766000000|2021-04-30 07:00:00|6456.9|6454.1|6461.2|6458.4|6462.4|6459.6|6452.5|6449.7|476
1619766300000|2021-04-30 07:05:00|6460.9|6458.1|6467.4|6464.6|6470.7|6467.9|6458.4|6455.6|1127
1619766600000|2021-04-30 07:10:00|6467.2|6464.4|6466.9|6464.1|6469.4|6466.6|6465.2|6462.4|403
1619766900000|2021-04-30 07:15:00|6467.2|6464.4|6463.4|6460.6|6468.2|6465.4|6463.2|6460.4|367
1619767200000|2021-04-30 07:20:00|6463.2|6460.4|6470.9|6468.1|6471.4|6468.6|6462.4|6459.6|595
1619767500000|2021-04-30 07:25:00|6470.6|6467.8|6467.4|6464.6|6470.9|6468.1|6465.4|6462.6|284
1619767800000|2021-04-30 07:30:00|6468|6465.2|6454.6|6451.8|6469.4|6466.6|6451.6|6448.8|2333
1619768100000|2021-04-30 07:35:00|6454.4|6451.6|6449.4|6446.6|6456.6|6453.8|6447.6|6444.8|606
1619768400000|2021-04-30 07:40:00|6449|6446.2|6452.5|6449.7|6454.5|6451.7|6449|6446.2|431
1619768700000|2021-04-30 07:45:00|6452.2|6449.4|6448.5|6445.7|6452.5|6449.7|6444.7|6441.9|589
1619769000000|2021-04-30 07:50:00|6448.7|6445.9|6454.5|6451.7|6454.7|6451.9|6447.5|6444.7|318
1619769300000|2021-04-30 07:55:00|6454.7|6451.9|6450.5|6447.7|6454.7|6451.9|6448.5|6445.7|473
1619769600000|2021-04-30 08:00:00|6450.9|6448.1|6447.5|6444.7|6451.5|6448.7|6442.5|6439.7|766
1619769900000|2021-04-30 08:05:00|6447.7|6444.9|6449.5|6446.7|6457.5|6454.7|6446.7|6443.9|761
1619770200000|2021-04-30 08:10:00|6448.5|6445.7|6451.5|6448.7|6455.5|6452.7|6446.1|6443.3|611
1619770500000|2021-04-30 08:15:00|6450.9|6448.1|6443.3|6440.5|6451.7|6448.9|6441.7|6438.9|822
1619770800000|2021-04-30 08:20:00|6443.5|6440.7|6448.2|6445.4|6451.3|6448.5|6442.5|6439.7|464
1619771100000|2021-04-30 08:25:00|6448.5|6445.7|6447.5|6444.7|6456.7|6453.9|6441.5|6438.7|1464
1619771400000|2021-04-30 08:30:00|6448.5|6445.7|6446.5|6443.7|6453.5|6450.7|6441.7|6438.9|1284
1619771700000|2021-04-30 08:35:00|6446.7|6443.9|6430.7|6427.9|6449.5|6446.7|6430.5|6427.7|1221
1619772000000|2021-04-30 08:40:00|6430.5|6427.7|6435.5|6432.7|6437.7|6434.9|6430.5|6427.7|980
1619772300000|2021-04-30 08:45:00|6435.2|6432.4|6444.7|6441.9|6445.2|6442.4|6433.5|6430.7|817
1619772600000|2021-04-30 08:50:00|6443.7|6440.9|6448.7|6445.9|6449.5|6446.7|6440.7|6437.9|523
1619772900000|2021-04-30 08:55:00|6447.7|6444.9|6430.5|6427.7|6448.5|6445.7|6430.5|6427.7|1059
1619773200000|2021-04-30 09:00:00|6430.7|6427.9|6419.7|6416.9|6432.5|6429.7|6414.7|6411.9|1956
1619773500000|2021-04-30 09:05:00|6419.1|6416.3|6427.5|6424.7|6431.7|6428.9|6417.7|6414.9|1002
1619773800000|2021-04-30 09:10:00|6427.7|6424.9|6429.2|6426.4|6434.1|6431.3|6425.7|6422.9|655
1619774100000|2021-04-30 09:15:00|6429.5|6426.7|6428.7|6425.9|6432.3|6429.5|6424.5|6421.7|614
1619774400000|2021-04-30 09:20:00|6428.5|6425.7|6432.5|6429.7|6434|6431.2|6426.7|6423.9|489
1619774700000|2021-04-30 09:25:00|6431.9|6429.1|6426.2|6423.4|6440.5|6437.7|6423.5|6420.7|1357
1619775000000|2021-04-30 09:30:00|6425.7|6422.9|6421.5|6418.7|6430.5|6427.7|6418.5|6415.7|749
1619775300000|2021-04-30 09:35:00|6421.3|6418.5|6413.5|6410.7|6421.5|6418.7|6405.5|6402.7|2586
1619775600000|2021-04-30 09:40:00|6413.2|6410.4|6419.2|6416.4|6420.3|6417.5|6409.7|6406.9|1306
1619775900000|2021-04-30 09:45:00|6419.5|6416.7|6418.2|6415.4|6421.5|6418.7|6409.1|6406.3|676
1619776200000|2021-04-30 09:50:00|6418.5|6415.7|6411.7|6408.9|6418.5|6415.7|6410.5|6407.7|614
1619776500000|2021-04-30 09:55:00|6411.5|6408.7|6407.2|6404.4|6411.5|6408.7|6405.5|6402.7|553
1619776800000|2021-04-30 10:00:00|6406.7|6403.9|6391.7|6388.9|6407.5|6404.7|6390.5|6387.7|1652
1619777100000|2021-04-30 10:05:00|6391.5|6388.7|6398.7|6395.9|6400.7|6397.9|6386.7|6383.9|2067
1619777400000|2021-04-30 10:10:00|6398.5|6395.7|6402.7|6399.9|6407.7|6404.9|6398.5|6395.7|741
1619777700000|2021-04-30 10:15:00|6402.5|6399.7|6404.7|6401.9|6409.5|6406.7|6399.5|6396.7|723
1619778000000|2021-04-30 10:20:00|6402.7|6399.9|6404.7|6401.9|6404.7|6401.9|6399.7|6396.9|372
1619778300000|2021-04-30 10:25:00|6404.5|6401.7|6395|6392.2|6404.8|6402|6394.5|6391.7|409
1619778600000|2021-04-30 10:30:00|6394.5|6391.7|6400.3|6397.5|6401.5|6398.7|6393.2|6390.4|902
1619778900000|2021-04-30 10:35:00|6400|6397.2|6398.7|6395.9|6401.1|6398.3|6396.7|6393.9|920
1619779200000|2021-04-30 10:40:00|6398.5|6395.7|6394.7|6391.9|6399.5|6396.7|6393.2|6390.4|762
1619779500000|2021-04-30 10:45:00|6394.5|6391.7|6377.1|6374.3|6395.5|6392.7|6371.9|6369.1|2907
1619779800000|2021-04-30 10:50:00|6376.9|6374.1|6377.9|6375.1|6379.9|6377.1|6371.1|6368.3|1914
1619780100000|2021-04-30 10:55:00|6378.1|6375.3|6377.4|6374.6|6379.7|6376.9|6370.7|6367.9|726
1619780400000|2021-04-30 11:00:00|6377.6|6374.8|6379.9|6377.1|6381.5|6378.7|6375.7|6372.9|691
1619780700000|2021-04-30 11:05:00|6380.1|6377.3|6375.9|6373.1|6381.1|6378.3|6371.9|6369.1|721
1619781000000|2021-04-30 11:10:00|6375.7|6372.9|6385.9|6383.1|6387.1|6384.3|6374.9|6372.1|841
1619781300000|2021-04-30 11:15:00|6386.1|6383.3|6375.1|6372.3|6386.9|6384.1|6373.9|6371.1|1112
1619781600000|2021-04-30 11:20:00|6375.5|6372.7|6380.1|6377.3|6383.6|6380.8|6372.9|6370.1|468
1619781900000|2021-04-30 11:25:00|6380.3|6377.5|6381.9|6379.1|6384.9|6382.1|6377.4|6374.6|645
1619782200000|2021-04-30 11:30:00|6382.1|6379.3|6384.1|6381.3|6387.1|6384.3|6381.1|6378.3|842
1619782500000|2021-04-30 11:35:00|6383.9|6381.1|6375.9|6373.1|6387.7|6384.9|6375.7|6372.9|620
1619782800000|2021-04-30 11:40:00|6376.1|6373.3|6376.9|6374.1|6381.9|6379.1|6372.7|6369.9|869
1619783100000|2021-04-30 11:45:00|6376.6|6373.8|6373.6|6370.8|6376.6|6373.8|6368.6|6365.8|1311
1619783400000|2021-04-30 11:50:00|6373.3|6370.5|6368.9|6366.1|6376.6|6373.8|6364.1|6361.3|1267
1619783700000|2021-04-30 11:55:00|6368.6|6365.8|6368.1|6365.3|6370.7|6367.9|6363.4|6360.6|821
1619784000000|2021-04-30 12:00:00|6368.9|6366.1|6334.2|6331.4|6371.7|6368.9|6330.4|6327.6|6870
1619784300000|2021-04-30 12:05:00|6333.6|6330.8|6341.6|6338.8|6345.1|6342.3|6323.4|6320.6|6343
1619784600000|2021-04-30 12:10:00|6341.9|6339.1|6336.9|6334.1|6344.1|6341.3|6334.1|6331.3|1708
1619784900000|2021-04-30 12:15:00|6336.6|6333.8|6346.9|6344.1|6347.9|6345.1|6333.9|6331.1|1417
1619785200000|2021-04-30 12:20:00|6347.1|6344.3|6342.1|6339.3|6349.1|6346.3|6340.4|6337.6|3000
1619785500000|2021-04-30 12:25:00|6342.2|6339.4|6347.7|6344.9|6350.9|6348.1|6341.9|6339.1|3635
1619785800000|2021-04-30 12:30:00|6347.4|6344.6|6349|6346.2|6353.4|6350.6|6346.2|6343.4|1619
1619786100000|2021-04-30 12:35:00|6348.7|6345.9|6343.2|6340.4|6353|6350.2|6343|6340.2|2484
1619786400000|2021-04-30 12:40:00|6344|6341.2|6347.2|6344.4|6352.4|6349.6|6340|6337.2|1415
1619786700000|2021-04-30 12:45:00|6347|6344.2|6353.7|6350.9|6357.2|6354.4|6346.2|6343.4|1477
1619787000000|2021-04-30 12:50:00|6353.4|6350.6|6359.9|6357.1|6362.4|6359.6|6353.2|6350.4|1211
1619787300000|2021-04-30 12:55:00|6360|6357.2|6346.6|6343.8|6366.2|6363.4|6345.6|6342.8|9299
1619787600000|2021-04-30 13:00:00|6345.8|6343|6359|6356.2|6361|6358.2|6319.4|6316.6|15295
1619787900000|2021-04-30 13:05:00|6358.2|6355.4|6352.6|6349.8|6363|6360.2|6342|6339.2|11995
1619788200000|2021-04-30 13:10:00|6352.8|6350|6342.6|6339.8|6355.6|6352.8|6337.8|6335|2299
1619788500000|2021-04-30 13:15:00|6342.3|6339.5|6354.1|6351.3|6358.4|6355.6|6335.6|6332.8|2747
1619788800000|2021-04-30 13:20:00|6354.3|6351.5|6357.3|6354.5|6360.8|6358|6347|6344.2|2204
1619789100000|2021-04-30 13:25:00|6357|6354.2|6359.2|6356.4|6363.7|6360.9|6349.8|6347|6507
1619789400000|2021-04-30 13:30:00|6358.6|6355.8|6369.4|6366.6|6372.2|6369.4|6344.4|6341.6|3410
1619789700000|2021-04-30 13:35:00|6369.7|6366.9|6376.2|6373.4|6383.2|6380.4|6367.4|6364.6|3795
1619790000000|2021-04-30 13:40:00|6376.6|6373.8|6368.2|6365.4|6380.4|6377.6|6366.4|6363.6|1593
1619790300000|2021-04-30 13:45:00|6368.4|6365.6|6370.2|6367.4|6374.2|6371.4|6361.4|6358.6|2996
1619790600000|2021-04-30 13:50:00|6370.4|6367.6|6354.6|6351.8|6370.4|6367.6|6353.3|6350.5|5733
1619790900000|2021-04-30 13:55:00|6354.8|6352|6354.6|6351.8|6356.8|6354|6348.8|6346|1861
1619791200000|2021-04-30 14:00:00|6354.8|6352|6343.6|6340.8|6358.4|6355.6|6340|6337.2|3190
1619791500000|2021-04-30 14:05:00|6342.6|6339.8|6361.4|6358.6|6361.6|6358.8|6333.8|6331|3095
1619791800000|2021-04-30 14:10:00|6360.8|6358|6348.8|6346|6365.6|6362.8|6347.4|6344.6|2155
1619792100000|2021-04-30 14:15:00|6349.3|6346.5|6338.6|6335.8|6350.6|6347.8|6334.6|6331.8|2229
1619792400000|2021-04-30 14:20:00|6339.6|6336.8|6336.6|6333.8|6346.6|6343.8|6330.4|6327.6|1978
1619792700000|2021-04-30 14:25:00|6336.8|6334|6354.6|6351.8|6358.8|6356|6329.6|6326.8|2791
1619793000000|2021-04-30 14:30:00|6355.4|6352.6|6361.6|6358.8|6363.9|6361.1|6348.8|6346|2070
1619793300000|2021-04-30 14:35:00|6361|6358.2|6345.8|6343|6368.6|6365.8|6345.6|6342.8|2955
1619793600000|2021-04-30 14:40:00|6345.5|6342.7|6342.6|6339.8|6349.8|6347|6338.8|6336|1978
1619793900000|2021-04-30 14:45:00|6342.3|6339.5|6330.6|6327.8|6342.6|6339.8|6329.8|6327|2236
1619794200000|2021-04-30 14:50:00|6330.1|6327.3|6339.6|6336.8|6348.8|6346|6324.8|6322|3220
1619794500000|2021-04-30 14:55:00|6338.8|6336|6340.6|6337.8|6342.8|6340|6334.3|6331.5|1352
1619794800000|2021-04-30 15:00:00|6340.8|6338|6331.6|6328.8|6340.8|6338|6325.1|6322.3|3091
1619795100000|2021-04-30 15:05:00|6331.4|6328.6|6330.8|6328|6337.8|6335|6324.6|6321.8|1976
1619795400000|2021-04-30 15:10:00|6330.6|6327.8|6325.8|6323|6333.8|6331|6311|6308.2|5670
1619795700000|2021-04-30 15:15:00|6325.6|6322.8|6322.8|6320|6326.6|6323.8|6315.8|6313|2382
1619796000000|2021-04-30 15:20:00|6322.6|6319.8|6327.8|6325|6327.8|6325|6311.6|6308.8|2328
1619796300000|2021-04-30 15:25:00|6328.1|6325.3|6328.4|6325.6|6345.8|6343|6325.8|6323|3625
1619796600000|2021-04-30 15:30:00|6328|6325.2|6339.6|6336.8|6341.6|6338.8|6306.8|6304|3948
1619796900000|2021-04-30 15:35:00|6339.3|6336.5|6343.3|6340.5|6345.4|6342.6|6335.8|6333|2037
1619797200000|2021-04-30 15:40:00|6343.1|6340.3|6346.4|6343.6|6354.8|6352|6336.6|6333.8|3252
1619797500000|2021-04-30 15:45:00|6346.2|6343.4|6341.6|6338.8|6350.6|6347.8|6339.8|6337|2016
1619797800000|2021-04-30 15:50:00|6342.2|6339.4|6336.6|6333.8|6342.6|6339.8|6334.6|6331.8|2448
1619798100000|2021-04-30 15:55:00|6337.2|6334.4|6329.6|6326.8|6337.8|6335|6327.6|6324.8|1967
1619798400000|2021-04-30 16:00:00|6330.4|6327.6|6342.4|6339.6|6346.4|6343.6|6328.6|6325.8|2965
1619798700000|2021-04-30 16:05:00|6343.4|6340.6|6349.6|6346.8|6352.6|6349.8|6339.6|6336.8|1347
1619799000000|2021-04-30 16:10:00|6350.4|6347.6|6342.6|6339.8|6350.6|6347.8|6341.1|6338.3|900
1619799300000|2021-04-30 16:15:00|6341.8|6339|6340.6|6337.8|6343.6|6340.8|6334.8|6332|1137
1619799600000|2021-04-30 16:20:00|6340.4|6337.6|6351.6|6348.8|6351.8|6349|6338.6|6335.8|1416
1619799900000|2021-04-30 16:25:00|6351.4|6348.6|6349.6|6346.8|6351.8|6349|6345.6|6342.8|1039
1619800200000|2021-04-30 16:30:00|6349.8|6347|6360.2|6357.4|6360.4|6357.6|6347.4|6344.6|4998
1619800500000|2021-04-30 16:35:00|6360.4|6357.6|6360.2|6357.4|6361.8|6358.7|6352.9|6350.1|1398
1619800800000|2021-04-30 16:40:00|6359.4|6356.6|6364.2|6361.4|6367.4|6364.6|6357.2|6354.4|1030
1619801100000|2021-04-30 16:45:00|6364.4|6361.6|6364.4|6361.6|6366.4|6363.6|6361.4|6358.6|846
1619801400000|2021-04-30 16:50:00|6365.4|6362.6|6364.2|6361.4|6368.7|6365.9|6363.2|6360.4|1206
1619801700000|2021-04-30 16:55:00|6364.4|6361.6|6363.4|6360.6|6364.4|6361.6|6354.2|6351.4|1973
1619802000000|2021-04-30 17:00:00|6363.2|6360.4|6365.2|6362.4|6365.2|6362.4|6349.4|6346.6|3418
1619802300000|2021-04-30 17:05:00|6364.4|6361.6|6370.4|6367.6|6372.4|6369.6|6362.4|6359.6|1942
1619802600000|2021-04-30 17:10:00|6370.2|6367.4|6368.2|6365.4|6374.4|6371.6|6364.2|6361.4|1233
1619802900000|2021-04-30 17:15:00|6367.6|6364.8|6368.9|6366.1|6371|6368.2|6363|6360.2|1730
1619803200000|2021-04-30 17:20:00|6368.7|6365.9|6358.2|6355.4|6369.2|6366.4|6355.2|6352.4|1956
1619803500000|2021-04-30 17:25:00|6358.4|6355.6|6361.2|6358.4|6364|6361.2|6354.2|6351.4|1116
1619803800000|2021-04-30 17:30:00|6361.4|6358.6|6359.8|6357|6366|6363.2|6357|6354.2|4075
1619804100000|2021-04-30 17:35:00|6360|6357.2|6361|6358.2|6363.2|6360.4|6357.8|6355|654
1619804400000|2021-04-30 17:40:00|6360.8|6358|6369|6366.2|6371|6368.2|6360.8|6358|1212
1619804700000|2021-04-30 17:45:00|6368.8|6366|6365.3|6362.5|6369|6366.2|6354.8|6352|1223
1619805000000|2021-04-30 17:50:00|6365|6362.2|6356|6353.2|6365.3|6362.5|6355.8|6353|922
1619805300000|2021-04-30 17:55:00|6355|6352.2|6348.8|6346|6355|6352.2|6340.8|6338|2796
1619805600000|2021-04-30 18:00:00|6348.5|6345.7|6331|6328.2|6348.8|6346|6318.7|6315.9|4506
1619805900000|2021-04-30 18:05:00|6330.8|6328|6335|6332.2|6341.8|6339|6328|6325.2|2467
1619806200000|2021-04-30 18:10:00|6335.5|6332.7|6336.8|6334|6339|6336.2|6329.8|6327|1300
1619806500000|2021-04-30 18:15:00|6336.2|6333.4|6362.8|6360|6364.8|6362|6327.8|6325|3384
1619806800000|2021-04-30 18:20:00|6362.3|6359.5|6359.8|6357|6367|6364.2|6352|6349.2|2981
1619807100000|2021-04-30 18:25:00|6359.6|6356.8|6348.6|6345.8|6363.8|6361|6342.2|6339.4|10330
1619807400000|2021-04-30 18:30:00|6349|6346.2|6349.6|6346.8|6357.6|6354.8|6347.6|6344.8|2657
1619807700000|2021-04-30 18:35:00|6349|6346.2|6349.6|6346.8|6355.6|6352.8|6345.8|6343|1357
1619808000000|2021-04-30 18:40:00|6348.8|6346|6352.8|6350|6353.6|6350.8|6343.8|6341|891
1619808300000|2021-04-30 18:45:00|6353.4|6350.6|6352.8|6350|6354.8|6352|6350.3|6347.5|670
1619808600000|2021-04-30 18:50:00|6353|6350.2|6353|6350.2|6354.5|6351.7|6348|6345.2|330
1619808900000|2021-04-30 18:55:00|6352.8|6350|6355.1|6352.3|6356.8|6354|6350.8|6348|600
1619809200000|2021-04-30 19:00:00|6354.8|6352|6352.8|6350|6356.8|6354|6352.6|6349.8|356
1619809500000|2021-04-30 19:05:00|6352.6|6349.8|6358|6355.2|6359|6356.2|6352.6|6349.8|651
1619809800000|2021-04-30 19:10:00|6357.8|6355|6352.6|6349.8|6359.8|6357|6352|6349.2|422
1619810100000|2021-04-30 19:15:00|6352.8|6350|6348.5|6345.7|6352.8|6350|6347|6344.2|450
1619810400000|2021-04-30 19:20:00|6348.3|6345.5|6350.8|6348|6351|6348.2|6347|6344.2|302
1619810700000|2021-04-30 19:25:00|6351.2|6348.4|6351|6348.2|6353|6350.2|6348.8|6346|433
1619811000000|2021-04-30 19:30:00|6351.3|6348.5|6353.8|6351|6354|6351.2|6350.3|6347.5|281
1619811300000|2021-04-30 19:35:00|6354|6351.2|6351|6348.2|6354|6351.2|6348.8|6346|132
1619811600000|2021-04-30 19:40:00|6350.8|6348|6345.6|6342.8|6352.6|6349.8|6345.6|6342.8|454
1619811900000|2021-04-30 19:45:00|6345.8|6343|6347.8|6345|6348.3|6345.5|6342.6|6339.8|330
1619812200000|2021-04-30 19:50:00|6347.2|6344.4|6344.7|6341.9|6348.8|6346|6342.3|6339.5|350
1619812500000|2021-04-30 19:55:00|6343.9|6341.1|6345.7|6342.9|6346.7|6343.9|6341.9|6339.1|574
1619812800000|2021-04-30 20:00:00|6345.6|6342.8|6348.7|6345.9|6349.2|6346.4|6344.7|6341.9|360
1619813100000|2021-04-30 20:05:00|6349.2|6346.4|6347.7|6344.9|6349.9|6347.1|6346.7|6343.9|241
1619813400000|2021-04-30 20:10:00|6346.7|6343.9|6350.2|6347.4|6351.7|6348.9|6346.5|6343.7|561
1619813700000|2021-04-30 20:15:00|6350.5|6347.7|6345.7|6342.9|6352.7|6349.9|6345.7|6342.9|295
1619814000000|2021-04-30 20:20:00|6345.9|6343.1|6347.4|6344.6|6347.7|6344.9|6344.7|6341.9|224
1619814300000|2021-04-30 20:25:00|6347.7|6344.9|6346.7|6343.9|6347.7|6344.9|6345.2|6342.4|88
1619814600000|2021-04-30 20:30:00|6347.3|6344.5|6345.9|6343.1|6347.7|6344.9|6344.7|6341.9|256
1619814900000|2021-04-30 20:35:00|6346.2|6343.4|6345.9|6343.1|6346.7|6343.9|6343.2|6340.4|108
1619815200000|2021-04-30 20:40:00|6346.5|6343.7|6345.1|6342.3|6347.5|6344.7|6343.9|6341.1|110
1619815500000|2021-04-30 20:45:00|6344.7|6341.9|6342.2|6339.4|6349.2|6344.9|6342.2|6339.2|240
1619815800000|2021-04-30 20:50:00|6342.4|6339.6|6342.4|6339.6|6345.7|6342.9|6340.5|6337.7|154
1619816100000|2021-04-30 20:55:00|6342|6339.2|6345.4|6342.6|6346.3|6342.9|6342|6339.2|312
1619992800000|2021-05-02 22:00:00|6354.1|6344.1|6364|6361.2|6364.3|6361.5|6348|6344.1|671
1619993100000|2021-05-02 22:05:00|6364.3|6361.5|6363.7|6360.9|6367.1|6364|6363|6360.2|201
1619993400000|2021-05-02 22:10:00|6364|6361.2|6353|6350.2|6365|6362.2|6352|6349.2|237
1619993700000|2021-05-02 22:15:00|6354|6351.2|6358.7|6355.9|6359|6356.2|6354|6351.2|121
1619994000000|2021-05-02 22:20:00|6359|6356.2|6361|6358.2|6364|6361.2|6357|6354.2|247
1619994300000|2021-05-02 22:25:00|6361.3|6358.5|6366.7|6363.9|6368|6365.2|6361|6358.2|210
1619994600000|2021-05-02 22:30:00|6366.5|6363.7|6363|6360.2|6366.5|6363.7|6362.8|6360|90
1619994900000|2021-05-02 22:35:00|6364|6361.2|6358.7|6355.9|6365.7|6362.9|6356.8|6354|167
1619995200000|2021-05-02 22:40:00|6358.5|6355.7|6361|6358.2|6362|6359.2|6358|6355.2|63
1619995500000|2021-05-02 22:45:00|6360|6357.2|6360|6357.2|6362|6359.2|6360|6357.2|74
1619995800000|2021-05-02 22:50:00|6359|6356.2|6358.2|6355.4|6360|6357.2|6357|6354.2|83
1619996100000|2021-05-02 22:55:00|6358|6355.2|6359|6356.2|6359|6356.2|6358|6355.2|24
1619996400000|2021-05-02 23:00:00|6360|6357.2|6359|6356.2|6360|6357.2|6357.2|6354.4|46
1619996700000|2021-05-02 23:05:00|6358|6355.2|6358|6355.2|6359|6356.2|6355.8|6353|97
1619997000000|2021-05-02 23:10:00|6357.7|6354.9|6357|6354.2|6359|6356.2|6357|6354.2|39
1619997300000|2021-05-02 23:15:00|6357.5|6354.7|6356|6353.2|6357.5|6354.7|6354.2|6351.4|114
1619997600000|2021-05-02 23:20:00|6356.8|6354|6360|6357.2|6361.5|6358.7|6356.5|6353.7|92
1619997900000|2021-05-02 23:25:00|6360.3|6357.5|6361|6358.2|6361.5|6358.7|6360|6357.2|30
1619998200000|2021-05-02 23:30:00|6361.8|6359|6361|6358.2|6361.8|6359|6358|6355.2|94
1619998500000|2021-05-02 23:35:00|6360.8|6358|6367|6364.2|6368.8|6366|6360|6357.2|176
1619998800000|2021-05-02 23:40:00|6367.3|6364.5|6372|6369.2|6373|6370.2|6366|6363.2|384
1619999100000|2021-05-02 23:45:00|6372.5|6369.7|6372|6369.2|6374.2|6371.4|6372|6369.2|103
1619999400000|2021-05-02 23:50:00|6372.2|6369.4|6370|6367.2|6373|6370.2|6370|6367.2|160
1619999700000|2021-05-02 23:55:00|6369|6366.2|6371|6368.2|6371.2|6368.4|6369|6366.2|68
1620000000000|2021-05-03 00:00:00|6371.2|6368.4|6378|6375.2|6379|6376.2|6369.5|6366.7|319
1620000300000|2021-05-03 00:05:00|6378.2|6375.4|6377|6374.2|6380|6377.2|6374.3|6371.5|360
1620000600000|2021-05-03 00:10:00|6376.7|6373.9|6380|6377.2|6382|6379.2|6375|6372.2|268
1620000900000|2021-05-03 00:15:00|6380.5|6377.7|6390|6387.2|6391|6388.2|6380.5|6377.7|534
1620001200000|2021-05-03 00:20:00|6389.8|6387|6383.3|6380.5|6392|6389.2|6383|6380.2|453
1620001500000|2021-05-03 00:25:00|6383.5|6380.7|6382|6379.2|6385|6382.2|6380.5|6377.7|299
1620001800000|2021-05-03 00:30:00|6382.5|6379.7|6384|6381.2|6385|6382.2|6380.2|6377.4|216
1620002100000|2021-05-03 00:35:00|6387|6384.2|6386.7|6383.9|6387.5|6384.7|6383|6380.2|331
1620002400000|2021-05-03 00:40:00|6387|6384.2|6391.7|6388.9|6391.7|6388.9|6386.7|6383.9|227
1620002700000|2021-05-03 00:45:00|6392|6389.2|6388|6385.2|6392.7|6389.9|6387|6384.2|229
1620003000000|2021-05-03 00:50:00|6389.7|6386.9|6391.2|6388.4|6391.2|6388.4|6388|6385.2|95
1620003300000|2021-05-03 00:55:00|6391.5|6388.7|6388|6385.2|6392.5|6389.7|6387|6384.2|152
1620003600000|2021-05-03 01:00:00|6387.7|6384.9|6381|6378.2|6387.7|6384.9|6380.7|6377.9|227
1620003900000|2021-05-03 01:05:00|6380.7|6377.9|6375|6372.2|6381|6378.2|6375|6372.2|363
1620004200000|2021-05-03 01:10:00|6374.5|6371.7|6376|6373.2|6377.5|6374.7|6374.5|6371.7|152
1620004500000|2021-05-03 01:15:00|6376.2|6373.4|6377|6374.2|6378.2|6375.4|6375|6372.2|181
1620004800000|2021-05-03 01:20:00|6376.7|6373.9|6372.7|6369.9|6377|6374.2|6372.2|6369.4|146
1620005100000|2021-05-03 01:25:00|6372.5|6369.7|6373.7|6370.9|6375|6372.2|6370.7|6367.9|169
1620005400000|2021-05-03 01:30:00|6373|6370.2|6369|6366.2|6374|6371.2|6366|6363.2|278
1620005700000|2021-05-03 01:35:00|6369.2|6366.4|6373|6370.2|6376.8|6371.4|6369.2|6366.4|209
1620006000000|2021-05-03 01:40:00|6372.7|6369.9|6371|6368.2|6372.7|6369.9|6371|6368.2|82
1620006300000|2021-05-03 01:45:00|6369.7|6366.9|6365|6362.2|6369.7|6366.9|6364|6361.2|221
1620006600000|2021-05-03 01:50:00|6364.7|6361.9|6368|6365.2|6369|6366.2|6364.7|6361.9|114
1620006900000|2021-05-03 01:55:00|6367.7|6364.9|6361|6358.2|6367.7|6364.9|6357.7|6354.9|500
1620007200000|2021-05-03 02:00:00|6360|6357.2|6354|6351.2|6361|6358.2|6353|6350.2|437
1620007500000|2021-05-03 02:05:00|6353.7|6350.9|6342|6339.2|6354.2|6351.4|6340|6337.2|654
1620007800000|2021-05-03 02:10:00|6341.4|6338.6|6345|6342.2|6345.2|6342.4|6340|6337.2|203
1620008100000|2021-05-03 02:15:00|6345.2|6342.4|6341|6338.2|6346.7|6343.9|6338|6335.2|425
1620008400000|2021-05-03 02:20:00|6340.7|6337.9|6345.2|6342.4|6346|6343.2|6339.7|6336.9|164
1620008700000|2021-05-03 02:25:00|6345.5|6342.7|6341|6338.2|6345.5|6342.7|6339.7|6336.9|153
1620009000000|2021-05-03 02:30:00|6341.2|6338.4|6340.7|6337.9|6344|6341.2|6339.7|6336.9|159
1620009300000|2021-05-03 02:35:00|6341|6338.2|6343|6340.2|6344|6341.2|6339.2|6336.4|122
1620009600000|2021-05-03 02:40:00|6343.2|6340.4|6344|6341.2|6344|6341.2|6342.2|6339.4|68
1620009900000|2021-05-03 02:45:00|6344.2|6341.4|6348.9|6346.1|6348.9|6346.1|6343.9|6341.1|266
1620010200000|2021-05-03 02:50:00|6349.2|6346.4|6348.7|6345.9|6350.9|6348.1|6348.2|6345.4|216
1620010500000|2021-05-03 02:55:00|6348.5|6345.7|6344.9|6342.1|6349.2|6346.4|6342.9|6340.1|208
1620010800000|2021-05-03 03:00:00|6345.2|6342.4|6348.7|6345.9|6348.9|6346.1|6344.7|6341.9|96
1620011100000|2021-05-03 03:05:00|6348.9|6346.1|6343.9|6341.1|6348.9|6346.1|6341.9|6339.1|155
1620011400000|2021-05-03 03:10:00|6344.2|6341.4|6345.9|6343.1|6345.9|6343.1|6344.2|6341.4|68
1620011700000|2021-05-03 03:15:00|6346.2|6343.4|6341.9|6339.1|6347.9|6345.1|6341.9|6339.1|100
1620012000000|2021-05-03 03:20:00|6342.2|6339.4|6342.9|6340.1|6344.9|6342.1|6341.7|6338.9|98
1620012300000|2021-05-03 03:25:00|6342.2|6339.4|6341.9|6339.1|6342.9|6340.1|6341.9|6339.1|36
1620012600000|2021-05-03 03:30:00|6341.7|6338.9|6344.9|6342.1|6345.2|6342.4|6341.7|6338.9|107
1620012900000|2021-05-03 03:35:00|6344.7|6341.9|6343.9|6341.1|6347.9|6345.1|6343.9|6341.1|90
1620013200000|2021-05-03 03:40:00|6343.7|6340.9|6342.9|6340.1|6343.9|6341.1|6342.9|6340.1|38
1620013500000|2021-05-03 03:45:00|6343.4|6340.6|6342.9|6340.1|6343.9|6341.1|6342.2|6339.4|59
1620013800000|2021-05-03 03:50:00|6342.7|6339.9|6340.9|6338.1|6342.7|6339.9|6338.9|6336.1|158
1620014100000|2021-05-03 03:55:00|6339.9|6337.1|6338.9|6336.1|6340.9|6338.1|6338.4|6335.6|95
1620014400000|2021-05-03 04:00:00|6339.2|6336.4|6327.9|6325.1|6339.2|6336.4|6327.7|6323.3|888
1620014700000|2021-05-03 04:05:00|6328.2|6325.4|6328.9|6326.1|6332.8|6329.1|6323.9|6321.1|368
1620015000000|2021-05-03 04:10:00|6328.2|6325.4|6324.7|6321.9|6328.9|6326.1|6323.9|6321.1|310
1620015300000|2021-05-03 04:15:00|6324.9|6322.1|6324.9|6322.1|6326.9|6324.1|6324.7|6321.9|115
1620015600000|2021-05-03 04:20:00|6324.7|6321.9|6324.9|6322.1|6325.2|6322.4|6322.9|6320.1|110
1620015900000|2021-05-03 04:25:00|6324.7|6321.9|6326.9|6324.1|6328.2|6325.4|6324.7|6321.9|133
1620016200000|2021-05-03 04:30:00|6327.2|6324.4|6325.9|6323.1|6330.2|6327.4|6324.9|6322.1|213
1620016500000|2021-05-03 04:35:00|6325.2|6322.4|6325.9|6323.1|6326.2|6323.4|6323.9|6321.1|158
1620016800000|2021-05-03 04:40:00|6326.4|6323.6|6327.9|6325.1|6329.9|6327.1|6323.9|6321.1|116
1620017100000|2021-05-03 04:45:00|6327.7|6324.9|6329.9|6327.1|6330.9|6328.1|6326.4|6323.6|119
1620017400000|2021-05-03 04:50:00|6330.2|6327.4|6331.9|6329.1|6332.2|6329.4|6328.9|6326.1|94
1620017700000|2021-05-03 04:55:00|6332.2|6329.4|6331.2|6328.4|6332.9|6330.1|6330.9|6328.1|61
1620018000000|2021-05-03 05:00:00|6330.9|6328.1|6329.9|6327.1|6332.2|6329.4|6329.9|6327.1|117
1620018300000|2021-05-03 05:05:00|6329.2|6326.4|6331.2|6328.4|6333.2|6330.4|6327.7|6324.9|152
1620018600000|2021-05-03 05:10:00|6331.4|6328.6|6329.2|6326.4|6332.2|6329.4|6328.2|6325.4|92
1620018900000|2021-05-03 05:15:00|6329.4|6326.6|6328.9|6326.1|6331.2|6328.4|6328.2|6325.4|82
1620019200000|2021-05-03 05:20:00|6329.2|6326.4|6324.9|6322.1|6329.9|6327.1|6324.1|6321.3|136
1620019500000|2021-05-03 05:25:00|6325.1|6322.3|6325.1|6322.3|6326.1|6323.3|6324.9|6322.1|96
1620019800000|2021-05-03 05:30:00|6325.4|6322.6|6318.9|6316.1|6325.9|6323.1|6318.9|6316.1|334
1620020100000|2021-05-03 05:35:00|6319.1|6316.3|6315.9|6313.1|6320.9|6318.1|6313.9|6311.1|377
1620020400000|2021-05-03 05:40:00|6316.1|6313.3|6319.9|6317.1|6320.1|6317.3|6315.9|6313.1|166
1620020700000|2021-05-03 05:45:00|6320.1|6317.3|6320.9|6318.1|6323.1|6320.3|6318.9|6316.1|191
1620021000000|2021-05-03 05:50:00|6320.6|6317.8|6316.6|6313.8|6320.6|6317.8|6315.9|6313.1|130
1620021300000|2021-05-03 05:55:00|6316.9|6314.1|6316.9|6314.1|6321.1|6318.3|6315.9|6313.1|196
1620021600000|2021-05-03 06:00:00|6317.1|6314.3|6316.9|6314.1|6320.9|6318.1|6316.9|6314.1|250
1620021900000|2021-05-03 06:05:00|6315.9|6313.1|6309.6|6306.8|6315.9|6313.1|6302.2|6299.4|1032
1620022200000|2021-05-03 06:10:00|6309.4|6306.6|6311.6|6308.8|6313.9|6311.1|6309.4|6306.6|176
1620022500000|2021-05-03 06:15:00|6311.9|6309.1|6307.1|6304.3|6312.9|6310.1|6305.1|6302.3|243
1620022800000|2021-05-03 06:20:00|6306.9|6304.1|6308.6|6305.8|6309.9|6307.1|6304.7|6301.9|220
1620023100000|2021-05-03 06:25:00|6308.4|6305.6|6310.9|6308.1|6310.9|6308.1|6307.1|6304.3|174
1620023400000|2021-05-03 06:30:00|6310.6|6307.8|6309.1|6306.3|6312.1|6309.3|6307.9|6305.1|181
1620023700000|2021-05-03 06:35:00|6308.9|6306.1|6303.9|6301.1|6310.1|6307.3|6302.1|6299.3|413
1620024000000|2021-05-03 06:40:00|6304.4|6301.6|6300.4|6297.6|6304.9|6302.1|6298.1|6295.3|487
1620024300000|2021-05-03 06:45:00|6300.1|6297.3|6312.9|6310.1|6313.1|6310.3|6299.9|6297.1|643
1620024600000|2021-05-03 06:50:00|6313.1|6310.3|6319.1|6316.3|6320.6|6317.8|6311.9|6309.1|449
1620024900000|2021-05-03 06:55:00|6318.9|6316.1|6314.9|6312.1|6323.1|6320.3|6314.9|6312.1|611
1620025200000|2021-05-03 07:00:00|6315.1|6312.3|6304.9|6302.1|6318.1|6315.3|6303.1|6300.3|805
1620025500000|2021-05-03 07:05:00|6304.6|6301.8|6310.9|6308.1|6312.6|6309.8|6289.1|6286.3|1939
1620025800000|2021-05-03 07:10:00|6310.6|6307.8|6315.9|6313.1|6319.1|6316.3|6307.9|6305.1|983
1620026100000|2021-05-03 07:15:00|6315.6|6312.8|6329.6|6326.8|6330.9|6328.1|6315.6|6312.8|1062
1620026400000|2021-05-03 07:20:00|6329.9|6327.1|6340.9|6338.1|6341.4|6338.6|6327.9|6325.1|962
1620026700000|2021-05-03 07:25:00|6340.1|6337.3|6346.9|6344.1|6349.9|6347.1|6338.9|6336.1|1027
1620027000000|2021-05-03 07:30:00|6347.6|6344.8|6351.9|6349.1|6353.9|6351.1|6346.9|6344.1|664
1620027300000|2021-05-03 07:35:00|6352.4|6349.6|6351.9|6349.1|6354.9|6352.1|6348.6|6345.8|370
1620027600000|2021-05-03 07:40:00|6351.6|6348.8|6346.9|6344.1|6351.6|6348.8|6345.1|6342.3|620
1620027900000|2021-05-03 07:45:00|6347.4|6344.6|6347.9|6345.1|6351.1|6348.3|6344.6|6341.8|409
1620028200000|2021-05-03 07:50:00|6348.6|6345.8|6337.9|6335.1|6348.6|6345.8|6333.6|6330.8|761
1620028500000|2021-05-03 07:55:00|6338.1|6335.3|6335.9|6333.1|6341.9|6339.1|6335.9|6333.1|380
1620028800000|2021-05-03 08:00:00|6336.1|6333.3|6326.9|6324.1|6338.9|6336.1|6323.9|6321.1|1059
1620029100000|2021-05-03 08:05:00|6326.1|6323.3|6328.9|6326.1|6333.9|6331.1|6322.9|6320.1|659
1620029400000|2021-05-03 08:10:00|6329.1|6326.3|6331.1|6328.3|6333.9|6331.1|6327.1|6324.3|400
1620029700000|2021-05-03 08:15:00|6331.6|6328.8|6334.6|6331.8|6337.1|6334.3|6327.9|6325.1|420
1620030000000|2021-05-03 08:20:00|6334.1|6331.3|6348.1|6345.3|6351.9|6349.1|6330.9|6328.1|1009
1620030300000|2021-05-03 08:25:00|6348.6|6345.8|6360.1|6357.3|6364.6|6361.8|6346.6|6343.8|2121
1620030600000|2021-05-03 08:30:00|6360.3|6357.5|6358.9|6356.1|6360.9|6358.1|6348.6|6345.8|1426
1620030900000|2021-05-03 08:35:00|6358.6|6355.8|6356.9|6354.1|6360.6|6357.8|6353.9|6351.1|435
1620031200000|2021-05-03 08:40:00|6357.6|6354.8|6360.1|6357.3|6361.9|6359.1|6355.4|6352.6|565
1620031500000|2021-05-03 08:45:00|6359.9|6357.1|6375.1|6372.3|6378.9|6376.1|6359.6|6356.8|1531
1620031800000|2021-05-03 08:50:00|6375.4|6372.6|6382.6|6379.8|6384.6|6381.8|6372.1|6369.3|1033
1620032100000|2021-05-03 08:55:00|6383.4|6380.6|6381.9|6379.1|6383.9|6381.1|6377.6|6374.8|596
1620032400000|2021-05-03 09:00:00|6381.6|6378.8|6379.6|6376.8|6383.4|6380.6|6377.1|6374.3|886
1620032700000|2021-05-03 09:05:00|6379.4|6376.6|6380.6|6377.8|6382.6|6379.8|6372.1|6369.3|693
1620033000000|2021-05-03 09:10:00|6380.1|6377.3|6373.6|6370.8|6380.6|6377.8|6371.9|6369.1|390
1620033300000|2021-05-03 09:15:00|6373.9|6371.1|6375.9|6373.1|6377.6|6374.8|6372.9|6370.1|221
1620033600000|2021-05-03 09:20:00|6375.6|6372.8|6364.9|6362.1|6375.9|6373.1|6362.9|6360.1|645
1620033900000|2021-05-03 09:25:00|6364.6|6361.8|6357.9|6355.1|6367.9|6365.1|6354.9|6352.1|637
1620034200000|2021-05-03 09:30:00|6358.1|6355.3|6336.9|6334.1|6358.9|6356.1|6334.9|6332.1|1372
1620034500000|2021-05-03 09:35:00|6337.1|6334.3|6337.3|6334.5|6340.6|6337.8|6329.6|6326.8|1586
1620034800000|2021-05-03 09:40:00|6337.6|6334.8|6325.8|6323|6337.6|6334.8|6323.6|6320.8|712
1620035100000|2021-05-03 09:45:00|6325.6|6322.8|6331.8|6329|6332.4|6329.6|6324.6|6321.8|613
1620035400000|2021-05-03 09:50:00|6331.6|6328.8|6331.3|6328.5|6337.3|6334.5|6327.8|6325|576
1620035700000|2021-05-03 09:55:00|6331.1|6328.3|6334.6|6331.8|6341.4|6338.6|6329.8|6327|709
1620036000000|2021-05-03 10:00:00|6334.3|6331.5|6326.6|6323.8|6334.8|6332|6324.6|6321.8|600
1620036300000|2021-05-03 10:05:00|6326.3|6323.5|6326.8|6324|6329.6|6326.8|6324.6|6321.8|278
1620036600000|2021-05-03 10:10:00|6327.1|6324.3|6324.8|6322|6329.8|6327|6324.8|6322|184
1620036900000|2021-05-03 10:15:00|6324.6|6321.8|6346.8|6344|6347.8|6345|6322.6|6319.8|1311
1620037200000|2021-05-03 10:20:00|6347.3|6344.5|6341.8|6339|6349.6|6346.8|6336.6|6333.8|634
1620037500000|2021-05-03 10:25:00|6341.6|6338.8|6338.8|6336|6343.8|6341|6337.6|6334.8|384
1620037800000|2021-05-03 10:30:00|6338.6|6335.8|6348.6|6345.8|6348.8|6346|6337.8|6335|462
1620038100000|2021-05-03 10:35:00|6348.8|6346|6353.8|6351|6354.6|6351.8|6347.6|6344.8|456
1620038400000|2021-05-03 10:40:00|6354.1|6351.3|6360.8|6358|6360.8|6358|6351.8|6349|500
1620038700000|2021-05-03 10:45:00|6360.1|6357.3|6355.8|6353|6363.8|6361|6353.8|6351|554
1620039000000|2021-05-03 10:50:00|6356.1|6353.3|6361.8|6359|6362.8|6360|6355.8|6353|239
1620039300000|2021-05-03 10:55:00|6361.6|6358.8|6355.8|6353|6362.8|6360|6355.6|6352.8|238
1620039600000|2021-05-03 11:00:00|6356.8|6354|6358.8|6356|6358.8|6356|6352.6|6349.8|392
1620039900000|2021-05-03 11:05:00|6358.1|6355.3|6353.8|6351|6359.8|6357|6352.6|6349.8|205
1620040200000|2021-05-03 11:10:00|6354.3|6351.5|6360.8|6358|6361.8|6359|6351.6|6348.8|247
1620040500000|2021-05-03 11:15:00|6360.6|6357.8|6371.8|6369|6373.8|6371|6359.8|6357|882
1620040800000|2021-05-03 11:20:00|6371.6|6368.8|6371.6|6368.8|6373.1|6370.3|6367.8|6365|484
1620041100000|2021-05-03 11:25:00|6371.3|6368.5|6374.6|6371.8|6380.6|6377.8|6369.3|6366.5|715
1620041400000|2021-05-03 11:30:00|6375.3|6372.5|6373.6|6370.8|6379.8|6377|6372.6|6369.8|437
1620041700000|2021-05-03 11:35:00|6373.8|6371|6374.3|6371.5|6376.6|6373.8|6369.6|6366.8|408
1620042000000|2021-05-03 11:40:00|6374.6|6371.8|6368.6|6365.8|6375.6|6372.8|6367.8|6365|474
1620042300000|2021-05-03 11:45:00|6368.8|6366|6371.8|6369|6372.8|6370|6364.1|6361.3|449
1620042600000|2021-05-03 11:50:00|6371.6|6368.8|6368.3|6365.5|6371.8|6369|6368.1|6365.3|252
1620042900000|2021-05-03 11:55:00|6368.6|6365.8|6369.8|6367|6371.3|6368.5|6368.1|6365.3|241
1620043200000|2021-05-03 12:00:00|6368.8|6366|6367.3|6364.5|6369.6|6366.8|6360.6|6357.8|1020
1620043500000|2021-05-03 12:05:00|6367.8|6365|6376.6|6373.8|6378.6|6375.8|6364.1|6361.3|834
1620043800000|2021-05-03 12:10:00|6376.1|6373.3|6367.6|6364.8|6382.8|6380|6365.8|6363|909
1620044100000|2021-05-03 12:15:00|6367.3|6364.5|6362.8|6360|6367.6|6364.8|6361.6|6358.8|679
1620044400000|2021-05-03 12:20:00|6361.8|6359|6360.8|6358|6367.6|6364.8|6360.6|6357.8|593
1620044700000|2021-05-03 12:25:00|6360.6|6357.8|6348.8|6346|6360.6|6357.8|6347.8|6345|1077
1620045000000|2021-05-03 12:30:00|6348.6|6345.8|6350.8|6348|6356.8|6354|6347.6|6344.8|862
1620045300000|2021-05-03 12:35:00|6350|6347.2|6356.8|6354|6357.6|6354.8|6349.6|6346.8|669
1620045600000|2021-05-03 12:40:00|6357.6|6354.8|6355.8|6353|6363.8|6361|6355.8|6353|839
1620045900000|2021-05-03 12:45:00|6355.6|6352.8|6342|6339.2|6355.8|6353|6337|6334.2|1788
1620046200000|2021-05-03 12:50:00|6342.8|6340|6341.8|6339|6344.8|6342|6340.6|6337.8|472
1620046500000|2021-05-03 12:55:00|6341.6|6338.8|6330.8|6328|6347.8|6345|6330.8|6328|1839
1620046800000|2021-05-03 13:00:00|6329.8|6327|6368|6365.2|6368|6365.2|6307.6|6304.8|5819
1620047100000|2021-05-03 13:05:00|6368.6|6365.8|6383.6|6380.8|6384.9|6381.8|6365.8|6363|2971
1620047400000|2021-05-03 13:10:00|6383|6380.2|6386.6|6383.8|6393.3|6390.5|6382|6379.2|2840
1620047700000|2021-05-03 13:15:00|6386.8|6384|6385.8|6383|6393|6390.2|6383|6380.2|1904
1620048000000|2021-05-03 13:20:00|6384.8|6382|6381.8|6379|6386.8|6384|6378|6375.2|1584
1620048300000|2021-05-03 13:25:00|6381.3|6378.5|6387.8|6385|6389|6386.2|6377|6374.2|1400
1620048600000|2021-05-03 13:30:00|6387.3|6384.5|6399.5|6396.7|6400.8|6398|6383|6380.2|3358
1620048900000|2021-05-03 13:35:00|6399.8|6397|6407.8|6405|6408.8|6406|6390.5|6387.7|3178
1620049200000|2021-05-03 13:40:00|6406.8|6404|6410.5|6407.7|6418|6415.2|6405.5|6402.7|3470
1620049500000|2021-05-03 13:45:00|6410.8|6408|6417|6414.2|6417.8|6415|6402.5|6399.7|2427
1620049800000|2021-05-03 13:50:00|6416.3|6413.5|6417|6414.2|6420.5|6417.7|6409|6406.2|2046
1620050100000|2021-05-03 13:55:00|6416.8|6414|6425.6|6422.8|6433.1|6430.3|6416.8|6414|5826
1620050400000|2021-05-03 14:00:00|6425.1|6422.3|6420.5|6417.7|6431.1|6428.3|6413.5|6410.7|6111
1620050700000|2021-05-03 14:05:00|6420|6417.2|6437.5|6434.7|6442.5|6439.7|6417.8|6415|3213
1620051000000|2021-05-03 14:10:00|6437.3|6434.5|6438.8|6436|6441.5|6438.7|6423|6420.2|3162
1620051300000|2021-05-03 14:15:00|6439.3|6436.5|6439.8|6437|6448.8|6446|6436.8|6434|3091
1620051600000|2021-05-03 14:20:00|6439.3|6436.5|6428.8|6426|6445.5|6442.7|6426.5|6423.7|2503
1620051900000|2021-05-03 14:25:00|6428.5|6425.7|6418.3|6415.5|6429.8|6427|6415.8|6413|4480
1620052200000|2021-05-03 14:30:00|6418.5|6415.7|6435.3|6432.5|6436.3|6433.5|6418.3|6415.5|2077
1620052500000|2021-05-03 14:35:00|6435.5|6432.7|6444.3|6441.5|6446.3|6443.5|6434.3|6431.5|2501
1620052800000|2021-05-03 14:40:00|6445|6442.2|6448.8|6446|6452.5|6449.7|6445|6442.2|2601
1620053100000|2021-05-03 14:45:00|6448.5|6445.7|6455.5|6452.7|6461|6458.2|6446.3|6443.5|2479
1620053400000|2021-05-03 14:50:00|6455.3|6452.5|6454.5|6451.7|6458.3|6455.5|6445|6442.2|2133
1620053700000|2021-05-03 14:55:00|6454.8|6452|6458.3|6455.5|6464|6461.2|6452.3|6449.5|2308
1620054000000|2021-05-03 15:00:00|6458|6455.2|6453|6450.2|6463|6460.2|6452|6449.2|1476
1620054300000|2021-05-03 15:05:00|6454|6451.2|6451.3|6448.5|6455.3|6452.5|6446|6443.2|2618
1620054600000|2021-05-03 15:10:00|6451.5|6448.7|6452|6449.2|6458|6455.2|6449.3|6446.5|2499
1620054900000|2021-05-03 15:15:00|6452.3|6449.5|6458|6455.2|6458|6455.2|6448|6445.2|1258
1620055200000|2021-05-03 15:20:00|6457.5|6454.7|6448.5|6445.7|6460|6457.2|6445.3|6442.5|1641
1620055500000|2021-05-03 15:25:00|6449|6446.2|6451.7|6448.9|6453|6450.2|6440.3|6437.5|3747
1620055800000|2021-05-03 15:30:00|6452.5|6449.7|6444.7|6441.9|6452.5|6449.7|6438|6435.2|3586
1620056100000|2021-05-03 15:35:00|6444.5|6441.7|6443|6440.2|6447|6444.2|6440.7|6437.9|1224
1620056400000|2021-05-03 15:40:00|6442.7|6439.9|6428.2|6425.4|6443.5|6440.7|6428|6425.2|1894
1620056700000|2021-05-03 15:45:00|6428.5|6425.7|6420.5|6417.7|6428.5|6425.7|6415|6412.2|2650
1620057000000|2021-05-03 15:50:00|6420.7|6417.9|6415.7|6412.9|6420.7|6417.9|6403.5|6400.7|3321
1620057300000|2021-05-03 15:55:00|6415.5|6412.7|6417|6414.2|6418.7|6415.9|6407.2|6404.4|1665
1620057600000|2021-05-03 16:00:00|6417.7|6414.9|6425|6422.2|6427.7|6424.9|6416|6413.2|2191
1620057900000|2021-05-03 16:05:00|6424.7|6421.9|6428.7|6425.9|6435.7|6432.9|6423|6420.2|1376
1620058200000|2021-05-03 16:10:00|6428|6425.2|6433|6430.2|6435|6432.2|6428|6425.2|835
1620058500000|2021-05-03 16:15:00|6432.7|6429.9|6432.7|6429.9|6441.5|6438.7|6432.7|6429.9|1879
1620058800000|2021-05-03 16:20:00|6433|6430.2|6433.7|6430.9|6435|6432.2|6430.7|6427.9|760
1620059100000|2021-05-03 16:25:00|6434|6431.2|6442|6439.2|6444|6441.2|6433.7|6430.9|1087
1620059400000|2021-05-03 16:30:00|6442.5|6439.7|6441.7|6438.9|6445|6442.2|6438.7|6435.9|844
1620059700000|2021-05-03 16:35:00|6442|6439.2|6434|6431.2|6442|6439.2|6433.5|6430.7|1179
1620060000000|2021-05-03 16:40:00|6433.7|6430.9|6431|6428.2|6437|6434.2|6425.5|6422.7|1735
1620060300000|2021-05-03 16:45:00|6431.2|6428.4|6425.7|6422.9|6431.7|6428.9|6422.2|6419.4|701
1620060600000|2021-05-03 16:50:00|6426|6423.2|6425.7|6422.9|6426|6423.2|6420|6417.2|1200
1620060900000|2021-05-03 16:55:00|6426|6423.2|6418|6415.2|6427.7|6424.9|6416.7|6413.9|921
1620061200000|2021-05-03 17:00:00|6418.5|6415.7|6424.7|6421.9|6426|6423.2|6418.5|6415.7|761
1620061500000|2021-05-03 17:05:00|6425|6422.2|6434.2|6431.4|6435.5|6432.7|6424.7|6421.9|1233
1620061800000|2021-05-03 17:10:00|6434|6431.2|6434.7|6431.9|6437.5|6434.7|6427|6424.2|1771
1620062100000|2021-05-03 17:15:00|6435|6432.2|6437.7|6434.9|6439.7|6436.9|6434.7|6431.9|725
1620062400000|2021-05-03 17:20:00|6438|6435.2|6435.7|6432.9|6443|6440.2|6433.7|6430.9|1324
1620062700000|2021-05-03 17:25:00|6435.5|6432.7|6435.7|6432.9|6437.7|6434.9|6432|6429.2|818
1620063000000|2021-05-03 17:30:00|6436|6433.2|6440|6437.2|6442|6439.2|6435|6432.2|666
1620063300000|2021-05-03 17:35:00|6439.7|6436.9|6444.7|6441.9|6446.5|6443.7|6436.7|6433.9|899
1620063600000|2021-05-03 17:40:00|6445|6442.2|6446.7|6443.9|6451|6448.2|6444|6441.2|1677
1620063900000|2021-05-03 17:45:00|6446|6443.2|6447.7|6444.9|6448.7|6445.9|6441.5|6438.7|1151
1620064200000|2021-05-03 17:50:00|6448|6445.2|6449|6446.2|6452.5|6449.7|6445.7|6442.9|951
1620064500000|2021-05-03 17:55:00|6449.7|6446.9|6449|6446.2|6452|6449.2|6447.5|6444.7|961
1620064800000|2021-05-03 18:00:00|6448.7|6445.9|6445.7|6442.9|6450.7|6447.9|6440.7|6437.9|1599
1620065100000|2021-05-03 18:05:00|6445.5|6442.7|6448.2|6445.4|6450.7|6447.9|6445|6442.2|1443
1620065400000|2021-05-03 18:10:00|6448|6445.2|6442.7|6439.9|6448|6445.2|6435.7|6432.9|1903
1620065700000|2021-05-03 18:15:00|6442.5|6439.7|6448.7|6445.9|6451.2|6448.4|6436.7|6433.9|2386
1620066000000|2021-05-03 18:20:00|6449|6446.2|6447.7|6444.9|6451.5|6448.7|6444.7|6441.9|1905
1620066300000|2021-05-03 18:25:00|6448|6445.2|6446|6443.2|6452.5|6449.7|6433.5|6430.7|7301
1620066600000|2021-05-03 18:30:00|6445.7|6442.9|6444.7|6441.9|6449|6446.2|6443|6440.2|2447
1620066900000|2021-05-03 18:35:00|6445|6442.2|6446.7|6443.9|6447|6444.2|6445|6442.2|308
1620067200000|2021-05-03 18:40:00|6447|6444.2|6446.7|6443.9|6451|6448.2|6445|6442.2|798
1620067500000|2021-05-03 18:45:00|6447|6444.2|6448.7|6445.9|6452|6449.2|6447|6444.2|396
1620067800000|2021-05-03 18:50:00|6449|6446.2|6449.7|6446.9|6451.5|6448.7|6448.7|6445.9|904
1620068100000|2021-05-03 18:55:00|6450|6447.2|6445.7|6442.9|6450|6447.2|6443.9|6441.1|361
1620068400000|2021-05-03 19:00:00|6445.9|6443.1|6442.9|6440.1|6446.7|6443.9|6442.5|6439.7|654
1620068700000|2021-05-03 19:05:00|6442.7|6439.9|6444.9|6442.1|6444.9|6442.1|6440.4|6437.6|589
1620069000000|2021-05-03 19:10:00|6445.2|6442.4|6444.7|6441.9|6445.9|6443.1|6442.9|6440.1|167
1620069300000|2021-05-03 19:15:00|6444.9|6442.1|6444.7|6441.9|6445.9|6443.1|6441.7|6438.9|363
1620069600000|2021-05-03 19:20:00|6444.5|6441.7|6441.9|6439.1|6444.7|6441.9|6440.4|6437.3|258
1620069900000|2021-05-03 19:25:00|6441.7|6438.9|6437.9|6435.1|6442.9|6440.1|6437.4|6434.6|214
1620070200000|2021-05-03 19:30:00|6438.7|6435.9|6440.7|6437.9|6441.9|6439.1|6437.7|6434.9|330
1620070500000|2021-05-03 19:35:00|6440.4|6437.6|6442.9|6440.1|6442.9|6440.1|6439.9|6437.1|191
1620070800000|2021-05-03 19:40:00|6442.7|6439.9|6443.7|6440.9|6444.9|6442.1|6441.9|6439.1|193
1620071100000|2021-05-03 19:45:00|6443.9|6441.1|6442.9|6440.1|6444.9|6442.1|6442.9|6440.1|285
1620071400000|2021-05-03 19:50:00|6442.7|6439.9|6439.7|6436.9|6442.9|6440.1|6439.4|6436.6|330
1620071700000|2021-05-03 19:55:00|6439.9|6437.1|6442.7|6439.9|6442.9|6440.1|6438.4|6435.6|479
1620072000000|2021-05-03 20:00:00|6442.9|6440.1|6440.7|6437.9|6443.7|6440.9|6439.9|6437.1|396
1620072300000|2021-05-03 20:05:00|6440.4|6437.6|6443.9|6441.1|6443.9|6441.1|6439.9|6437.1|160
1620072600000|2021-05-03 20:10:00|6443.4|6440.6|6436.9|6434.1|6443.7|6440.9|6436.9|6434.1|290
1620072900000|2021-05-03 20:15:00|6437.4|6434.6|6439.7|6436.9|6439.7|6436.9|6436.4|6433.6|267
1620073200000|2021-05-03 20:20:00|6439.9|6437.1|6439.7|6436.9|6441.4|6438.6|6438.9|6436.1|193
1620073500000|2021-05-03 20:25:00|6439.9|6437.1|6440.4|6437.6|6440.9|6438.1|6439.4|6436.6|74
1620073800000|2021-05-03 20:30:00|6440.7|6437.9|6439.7|6436.9|6442.2|6439.4|6438.2|6435.4|305
1620074100000|2021-05-03 20:35:00|6439.9|6437.1|6438.7|6435.9|6440.9|6438.1|6437.9|6435.1|97
1620074400000|2021-05-03 20:40:00|6438.9|6436.1|6440.7|6437.9|6441.7|6438.9|6438.7|6435.9|108
1620074700000|2021-05-03 20:45:00|6440.4|6437.6|6449.2|6446.4|6449.9|6447.1|6439.7|6436.9|344
1620075000000|2021-05-03 20:50:00|6449.4|6446.6|6445.9|6443.1|6449.9|6447.1|6445.7|6442.9|220
1620075300000|2021-05-03 20:55:00|6445.7|6442.9|6447.2|6444.4|6452.9|6450.1|6444.7|6441.9|782
1620079200000|2021-05-03 22:00:00|6446.2|6443.4|6458.7|6455.9|6459.7|6456.9|6445.2|6440|502
1620079500000|2021-05-03 22:05:00|6458.2|6455.4|6456.7|6453.9|6460.4|6457.6|6456.7|6453.9|148
1620079800000|2021-05-03 22:10:00|6456.2|6453.4|6458.7|6455.9|6459.7|6456.9|6454.7|6451.9|113
1620080100000|2021-05-03 22:15:00|6458.4|6455.6|6459.7|6456.9|6461.7|6458.9|6454.9|6452.1|391
1620080400000|2021-05-03 22:20:00|6459.2|6456.4|6460.7|6457.9|6469.4|6466.6|6458.7|6455.9|464
1620080700000|2021-05-03 22:25:00|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|6456.7|6453.9|117
1620081000000|2021-05-03 22:30:00|6459.7|6456.9|6458.9|6456.1|6463.7|6460.9|6457.9|6455.1|102
1620081300000|2021-05-03 22:35:00|6459.2|6456.4|6458.7|6455.9|6460.7|6457.9|6457.2|6454.4|81
1620081600000|2021-05-03 22:40:00|6459.7|6456.9|6458.7|6455.9|6460.7|6457.9|6457.9|6455.1|45
1620081900000|2021-05-03 22:45:00|6458.2|6455.4|6461.7|6458.9|6462.7|6459.9|6457.7|6454.9|293
1620082200000|2021-05-03 22:50:00|6461.4|6458.6|6460.7|6457.9|6461.4|6458.6|6459.2|6456.4|38
1620082500000|2021-05-03 22:55:00|6460.2|6457.4|6459.7|6456.9|6460.9|6458.1|6459.7|6456.9|12
1620082800000|2021-05-03 23:00:00|6459.2|6456.4|6458.7|6455.9|6459.2|6456.4|6457.7|6454.9|75
1620083100000|2021-05-03 23:05:00|6458.4|6455.6|6456.7|6453.9|6458.7|6455.9|6456.4|6453.6|151
1620083400000|2021-05-03 23:10:00|6456.4|6453.6|6456.7|6453.9|6458.7|6455.9|6456.4|6453.6|73
1620083700000|2021-05-03 23:15:00|6455.9|6453.1|6459.7|6456.9|6459.7|6456.9|6455.9|6453.1|51
1620084000000|2021-05-03 23:20:00|6458.7|6455.9|6457.7|6454.9|6459.2|6456.4|6455.7|6452.9|70
1620084300000|2021-05-03 23:25:00|6457.4|6454.6|6460.6|6457.8|6460.6|6457.8|6456.6|6453.8|57
1620084600000|2021-05-03 23:30:00|6460.4|6457.6|6461.6|6458.8|6461.6|6458.8|6459.6|6456.8|81
1620084900000|2021-05-03 23:35:00|6462.1|6459.3|6460.6|6457.8|6462.9|6460.1|6458.6|6455.8|157
1620085200000|2021-05-03 23:40:00|6460.4|6457.6|6462.6|6459.8|6462.9|6460.1|6459.6|6456.8|47
1620085500000|2021-05-03 23:45:00|6462.1|6459.3|6460.6|6457.8|6462.1|6459.3|6460.4|6457.6|45
1620085800000|2021-05-03 23:50:00|6459.9|6457.1|6459.6|6456.8|6460.9|6458.1|6459.6|6456.8|46
1620086100000|2021-05-03 23:55:00|6460.4|6457.6|6461.6|6458.8|6462.6|6459.8|6460.4|6457.6|97
1620086400000|2021-05-04 00:00:00|6461.1|6458.3|6458.1|6455.3|6465.6|6462.8|6457.4|6454.6|625
1620086700000|2021-05-04 00:05:00|6457.9|6455.1|6455.4|6452.6|6458.6|6455.8|6449.6|6446.8|352
1620087000000|2021-05-04 00:10:00|6455.1|6452.3|6452.6|6449.8|6455.6|6452.8|6450.6|6447.8|163
1620087300000|2021-05-04 00:15:00|6453.4|6450.6|6450.6|6447.8|6454.6|6451.8|6450.6|6447.8|115
1620087600000|2021-05-04 00:20:00|6450.9|6448.1|6453.4|6450.6|6454.6|6451.8|6448.9|6446.1|198
1620087900000|2021-05-04 00:25:00|6453.6|6450.8|6454.6|6451.8|6456.9|6454.1|6453.6|6450.8|122
1620088200000|2021-05-04 00:30:00|6454.4|6451.6|6450.6|6447.8|6454.4|6451.6|6450.6|6447.8|83
1620088500000|2021-05-04 00:35:00|6450.9|6448.1|6454.9|6452.1|6455.6|6452.8|6450.6|6447.8|132
1620088800000|2021-05-04 00:40:00|6454.6|6451.8|6453.6|6450.8|6454.9|6452.1|6453.1|6450.3|59
1620089100000|2021-05-04 00:45:00|6453.9|6451.1|6458.9|6456.1|6459.9|6457.1|6453.4|6450.6|169
1620089400000|2021-05-04 00:50:00|6458.6|6455.8|6462.4|6459.6|6462.9|6460.1|6457.6|6454.8|244
1620089700000|2021-05-04 00:55:00|6462.1|6459.3|6458.6|6455.8|6462.1|6459.3|6456.6|6453.8|192
1620090000000|2021-05-04 01:00:00|6457.9|6455.1|6455.6|6452.8|6458.9|6456.1|6454.4|6451.6|110
1620090300000|2021-05-04 01:05:00|6455.4|6452.6|6451.6|6448.8|6455.4|6452.6|6451.6|6448.8|127
1620090600000|2021-05-04 01:10:00|6451.1|6448.3|6451.6|6448.8|6452.6|6449.8|6448.9|6446.1|303
1620090900000|2021-05-04 01:15:00|6451.1|6448.3|6444.6|6441.8|6451.6|6448.8|6443.4|6440.6|341
1620091200000|2021-05-04 01:20:00|6444.4|6441.6|6444.4|6441.6|6444.6|6441.8|6438.9|6436.1|668
1620091500000|2021-05-04 01:25:00|6444.6|6441.8|6448.6|6445.8|6448.9|6446.1|6443.6|6440.8|399
1620091800000|2021-05-04 01:30:00|6448.4|6445.6|6458.9|6456.1|6459.4|6456.6|6448.4|6445.6|441
1620092100000|2021-05-04 01:35:00|6459.4|6456.6|6454.6|6451.8|6459.4|6456.6|6453.9|6451.1|189
1620092400000|2021-05-04 01:40:00|6454.9|6452.1|6456.6|6453.8|6458.9|6456.1|6453.6|6450.8|187
1620092700000|2021-05-04 01:45:00|6457.1|6454.3|6460.6|6457.8|6462.6|6459.8|6455.6|6452.8|280
1620093000000|2021-05-04 01:50:00|6460.4|6457.6|6465.6|6462.8|6465.9|6463.1|6459.6|6456.8|262
1620093300000|2021-05-04 01:55:00|6464.9|6462.1|6461.6|6458.8|6464.9|6462.1|6460.6|6457.8|133
1620093600000|2021-05-04 02:00:00|6461.9|6459.1|6460.6|6457.8|6462.6|6459.8|6459.6|6456.8|134
1620093900000|2021-05-04 02:05:00|6460.1|6457.3|6462.6|6459.8|6463.4|6460.6|6459.6|6456.8|105
1620094200000|2021-05-04 02:10:00|6463.4|6460.6|6463.6|6460.8|6464.6|6461.8|6462.4|6459.6|86
1620094500000|2021-05-04 02:15:00|6462.9|6460.1|6459.6|6456.8|6462.9|6460.1|6459.6|6456.8|83
1620094800000|2021-05-04 02:20:00|6458.6|6455.8|6464.6|6461.8|6464.6|6461.8|6457.6|6454.8|205
1620095100000|2021-05-04 02:25:00|6464.1|6461.3|6463.4|6460.6|6465.9|6463.1|6461.4|6458.6|209
1620095400000|2021-05-04 02:30:00|6463.6|6460.8|6462.6|6459.8|6463.6|6460.8|6462.6|6459.8|37
1620095700000|2021-05-04 02:35:00|6462.9|6460.1|6463.6|6460.8|6464.4|6461.6|6462.1|6459.3|138
1620096000000|2021-05-04 02:40:00|6463.4|6460.6|6460.6|6457.8|6464.6|6461.8|6459.9|6457.1|163
1620096300000|2021-05-04 02:45:00|6460.4|6457.6|6456.6|6453.8|6461.4|6458.6|6455.4|6452.6|160
1620096600000|2021-05-04 02:50:00|6457.4|6454.6|6457.6|6454.8|6457.6|6454.8|6454.4|6451.6|170
1620096900000|2021-05-04 02:55:00|6458.1|6455.3|6455.6|6452.8|6458.6|6455.8|6455.4|6452.6|92
1620097200000|2021-05-04 03:00:00|6454.6|6451.8|6452.6|6449.8|6455.1|6452.3|6452.4|6449.6|176
1620097500000|2021-05-04 03:05:00|6450.6|6447.8|6453.9|6451.1|6454.6|6451.8|6450.4|6447.6|204
1620097800000|2021-05-04 03:10:00|6453.6|6450.8|6450.6|6447.8|6454.4|6451.6|6449.6|6446.8|125
1620098100000|2021-05-04 03:15:00|6450.4|6447.6|6446.6|6443.8|6450.6|6447.8|6444.9|6442.1|299
1620098400000|2021-05-04 03:20:00|6446.9|6444.1|6447.6|6444.8|6448.6|6445.8|6445.6|6442.8|133
1620098700000|2021-05-04 03:25:00|6448.3|6445.5|6450.6|6447.8|6451.1|6448.3|6447.6|6444.8|113
1620099000000|2021-05-04 03:30:00|6450.1|6447.3|6449.6|6446.8|6451.1|6448.3|6447.6|6444.8|98
1620099300000|2021-05-04 03:35:00|6448.6|6445.8|6450.6|6447.8|6451.6|6448.8|6448.6|6445.8|103
1620099600000|2021-05-04 03:40:00|6451.1|6448.3|6451.6|6448.8|6452.3|6449.5|6450.6|6447.8|54
1620099900000|2021-05-04 03:45:00|6452.1|6449.3|6449.6|6446.8|6452.3|6449.5|6449.3|6446.5|91
1620100200000|2021-05-04 03:50:00|6450.3|6447.5|6447.3|6444.5|6451.3|6448.5|6447.3|6444.5|128
1620100500000|2021-05-04 03:55:00|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6444.3|6441.5|162
1620100800000|2021-05-04 04:00:00|6446.3|6443.5|6444.6|6441.8|6448.6|6445.8|6443.3|6440.5|195
1620101100000|2021-05-04 04:05:00|6445.3|6442.5|6441.6|6438.8|6445.6|6442.8|6440.3|6437.5|261
1620101400000|2021-05-04 04:10:00|6441.3|6438.5|6432.6|6429.8|6442.6|6439.8|6428.8|6426|890
1620101700000|2021-05-04 04:15:00|6432.8|6430|6433.6|6430.8|6435.6|6432.8|6430.8|6428|251
1620102000000|2021-05-04 04:20:00|6433.8|6431|6433.8|6431|6435.6|6432.8|6431.3|6428.5|130
1620102300000|2021-05-04 04:25:00|6434.1|6431.3|6433.6|6430.8|6436.3|6433.5|6433.1|6430.3|143
1620102600000|2021-05-04 04:30:00|6433.8|6431|6439.6|6436.8|6440.1|6437.3|6433.6|6430.8|158
1620102900000|2021-05-04 04:35:00|6439.8|6437|6436.8|6434|6440.3|6437.5|6436.6|6433.8|112
1620103200000|2021-05-04 04:40:00|6437.1|6434.3|6435.6|6432.8|6437.6|6434.8|6432.6|6429.8|208
1620103500000|2021-05-04 04:45:00|6434.6|6431.8|6436.6|6433.8|6436.6|6433.8|6434.3|6431.5|89
1620103800000|2021-05-04 04:50:00|6436.8|6434|6435.6|6432.8|6438.6|6435.8|6435.6|6432.8|63
1620104100000|2021-05-04 04:55:00|6436.1|6433.3|6437.8|6435|6437.8|6435|6435.6|6432.8|52
1620104400000|2021-05-04 05:00:00|6437.6|6434.8|6434.6|6431.8|6437.8|6435|6434.3|6431.5|78
1620104700000|2021-05-04 05:05:00|6434.8|6432|6434.6|6431.8|6437.6|6434.8|6433.8|6431|154
1620105000000|2021-05-04 05:10:00|6434.3|6431.5|6431.6|6428.8|6434.6|6431.8|6431.6|6428.8|129
1620105300000|2021-05-04 05:15:00|6432.1|6429.3|6431.8|6429|6432.3|6429.5|6426.8|6424|318
1620105600000|2021-05-04 05:20:00|6431.6|6428.8|6429.6|6426.8|6432.3|6429.5|6428.8|6426|163
1620105900000|2021-05-04 05:25:00|6429.3|6426.5|6428.6|6425.8|6429.8|6427|6426.8|6424|187
1620106200000|2021-05-04 05:30:00|6428.8|6426|6431.8|6429|6435.6|6432.8|6426.8|6424|314
1620106500000|2021-05-04 05:35:00|6432.3|6429.5|6438.6|6435.8|6439.6|6436.8|6431.8|6429|379
1620106800000|2021-05-04 05:40:00|6439.6|6436.8|6444.6|6441.8|6448.3|6445.5|6439.6|6436.8|784
1620107100000|2021-05-04 05:45:00|6445.6|6442.8|6447.6|6444.8|6449.3|6446.5|6445.6|6442.8|306
1620107400000|2021-05-04 05:50:00|6447.3|6444.5|6443.6|6440.8|6447.6|6444.8|6443.3|6440.5|151
1620107700000|2021-05-04 05:55:00|6443.3|6440.5|6440.6|6437.8|6445.6|6442.8|6439.6|6436.8|174
1620108000000|2021-05-04 06:00:00|6440.3|6437.5|6442.1|6439.3|6442.6|6439.8|6437.8|6435|718
1620108300000|2021-05-04 06:05:00|6442.8|6440|6445.3|6442.5|6449.6|6446.8|6440.8|6438|960
1620108600000|2021-05-04 06:10:00|6444.6|6441.8|6441.6|6438.8|6444.6|6441.8|6436.6|6433.8|317
1620108900000|2021-05-04 06:15:00|6441.3|6438.5|6439.6|6436.8|6441.6|6438.8|6436.6|6433.8|171
1620109200000|2021-05-04 06:20:00|6439.3|6436.5|6434.6|6431.8|6439.3|6436.5|6432.6|6429.8|235
1620109500000|2021-05-04 06:25:00|6434.8|6432|6432.8|6430|6435.1|6432.3|6430.6|6427.8|317
1620109800000|2021-05-04 06:30:00|6433.3|6430.5|6433.6|6430.8|6436.3|6433.5|6432.6|6429.8|173
1620110100000|2021-05-04 06:35:00|6433.3|6430.5|6434.8|6432|6435.8|6433|6431.6|6428.8|444
1620110400000|2021-05-04 06:40:00|6434.6|6431.8|6439.6|6436.8|6441.6|6438.8|6433.6|6430.8|325
1620110700000|2021-05-04 06:45:00|6439.3|6436.5|6430.6|6427.8|6439.8|6437|6428.6|6425.8|346
1620111000000|2021-05-04 06:50:00|6430.3|6427.5|6435.6|6432.8|6438.6|6435.8|6429.8|6427|246
1620111300000|2021-05-04 06:55:00|6434.8|6432|6437.6|6434.8|6438.6|6435.8|6430.6|6427.8|194
1620111600000|2021-05-04 07:00:00|6437.3|6434.5|6441.6|6438.8|6444.8|6442|6431.1|6428.3|683
1620111900000|2021-05-04 07:05:00|6441.8|6439|6445.8|6443|6446.8|6444|6436.6|6433.8|466
1620112200000|2021-05-04 07:10:00|6446.1|6443.3|6446.3|6443.5|6448.6|6445.8|6442.6|6439.8|453
1620112500000|2021-05-04 07:15:00|6446.6|6443.8|6451.8|6449|6452.8|6450|6442.6|6439.8|563
1620112800000|2021-05-04 07:20:00|6452.3|6449.5|6448.8|6446|6455.8|6453|6448.1|6445.3|596
1620113100000|2021-05-04 07:25:00|6449.1|6446.3|6441.6|6438.8|6450.3|6447.5|6440.8|6438|469
1620113400000|2021-05-04 07:30:00|6442.6|6439.8|6444.6|6441.8|6446.6|6443.8|6441.6|6438.8|350
1620113700000|2021-05-04 07:35:00|6444.8|6442|6447.8|6445|6448.1|6445.3|6440.8|6438|1410
1620114000000|2021-05-04 07:40:00|6447.6|6444.8|6456.8|6454|6456.8|6454|6442.8|6440|606
1620114300000|2021-05-04 07:45:00|6456.6|6453.8|6454.8|6452|6457.8|6455|6450.8|6448|588
1620114600000|2021-05-04 07:50:00|6454.6|6451.8|6460.5|6457.7|6463.3|6460.5|6453.8|6451|752
1620114900000|2021-05-04 07:55:00|6460.8|6458|6469.8|6467|6474.5|6471.7|6459.5|6456.7|1557
1620115200000|2021-05-04 08:00:00|6470|6467.2|6471.5|6468.7|6471.8|6469|6461.5|6458.7|1195
1620115500000|2021-05-04 08:05:00|6472.5|6469.7|6479.8|6477|6482.3|6479.5|6469.5|6466.7|1566
1620115800000|2021-05-04 08:10:00|6480|6477.2|6485.5|6482.7|6486.3|6483.5|6478.3|6475.5|790
1620116100000|2021-05-04 08:15:00|6485.3|6482.5|6496.5|6493.7|6497.8|6495|6483.5|6480.7|1324
1620116400000|2021-05-04 08:20:00|6496.3|6493.5|6507.5|6504.7|6510.5|6507.7|6494.8|6492|2021
1620116700000|2021-05-04 08:25:00|6507.8|6505|6503.5|6500.7|6507.8|6505|6498.5|6495.7|1230
1620117000000|2021-05-04 08:30:00|6504|6501.2|6495.5|6492.7|6504.5|6501.7|6492.3|6489.5|1310
1620117300000|2021-05-04 08:35:00|6495.3|6492.5|6514.5|6511.7|6518.5|6515.7|6494.8|6492|1693
1620117600000|2021-05-04 08:40:00|6514.8|6512|6513.3|6510.5|6516.5|6513.7|6508.5|6505.7|779
1620117900000|2021-05-04 08:45:00|6513.5|6510.7|6511.5|6508.7|6521.8|6519|6509.5|6506.7|1081
1620118200000|2021-05-04 08:50:00|6511.3|6508.5|6511.5|6508.7|6521.5|6518.7|6510.5|6507.7|826
1620118500000|2021-05-04 08:55:00|6511.3|6508.5|6511.5|6508.7|6515.8|6513|6507.5|6504.7|705
1620118800000|2021-05-04 09:00:00|6510.5|6507.7|6516.5|6513.7|6516.8|6514|6504.5|6501.7|923
1620119100000|2021-05-04 09:05:00|6517|6514.2|6513.8|6511|6519.5|6516.7|6511.3|6508.5|706
1620119400000|2021-05-04 09:10:00|6514.3|6511.5|6512.5|6509.7|6517.3|6514.5|6510.5|6507.7|533
1620119700000|2021-05-04 09:15:00|6512.8|6510|6528.5|6525.7|6533.8|6531|6511.5|6508.7|1886
1620120000000|2021-05-04 09:20:00|6528.8|6526|6528.5|6525.7|6534.5|6531.7|6527.5|6524.7|667
1620120300000|2021-05-04 09:25:00|6527.8|6525|6522.3|6519.5|6529.8|6527|6520.8|6518|702
1620120600000|2021-05-04 09:30:00|6522|6519.2|6547.5|6544.7|6551|6548.2|6520.3|6517.5|2549
1620120900000|2021-05-04 09:35:00|6548|6545.2|6556.5|6553.7|6565.3|6562.5|6547.5|6544.7|4685
1620121200000|2021-05-04 09:40:00|6556.8|6554|6561|6558.2|6566|6563.2|6556.8|6554|1383
1620121500000|2021-05-04 09:45:00|6561.3|6558.5|6566|6563.2|6566.8|6564|6560.8|6558|991
1620121800000|2021-05-04 09:50:00|6566.5|6563.7|6564|6561.2|6568.8|6566|6563.8|6561|1111
1620122100000|2021-05-04 09:55:00|6564.3|6561.5|6552|6549.2|6564.8|6562|6550.8|6548|1347
1620122400000|2021-05-04 10:00:00|6552.5|6549.7|6556|6553.2|6561.8|6559|6552.3|6549.5|951
1620122700000|2021-05-04 10:05:00|6556.3|6553.5|6554|6551.2|6558.3|6555.5|6552.3|6549.5|801
1620123000000|2021-05-04 10:10:00|6554.3|6551.5|6554|6551.2|6558.7|6555.9|6551.5|6548.7|1127
1620123300000|2021-05-04 10:15:00|6554.3|6551.5|6558|6555.2|6567.3|6564.5|6554.3|6551.5|1454
1620123600000|2021-05-04 10:20:00|6558.7|6555.9|6555|6552.2|6563.3|6560.5|6555|6552.2|484
1620123900000|2021-05-04 10:25:00|6555.7|6552.9|6561.3|6558.5|6566|6563.2|6555.3|6552.5|677
1620124200000|2021-05-04 10:30:00|6561|6558.2|6557.3|6554.5|6562|6559.2|6554.3|6551.5|552
1620124500000|2021-05-04 10:35:00|6557.7|6554.9|6562|6559.2|6562.3|6559.5|6553|6550.2|836
1620124800000|2021-05-04 10:40:00|6562.5|6559.7|6563|6560.2|6565.3|6562.5|6560.3|6557.5|614
1620125100000|2021-05-04 10:45:00|6562.3|6559.5|6560.5|6557.7|6563|6560.2|6555.3|6552.5|497
1620125400000|2021-05-04 10:50:00|6560.3|6557.5|6572.8|6570|6578.1|6573.7|6560.3|6557.5|1959
1620125700000|2021-05-04 10:55:00|6573|6570.2|6570.3|6567.5|6580.8|6578|6569.3|6566.5|1116
1620126000000|2021-05-04 11:00:00|6570|6567.2|6567|6564.2|6571.3|6568.5|6561.5|6558.7|885
1620126300000|2021-05-04 11:05:00|6566.8|6564|6569|6566.2|6572|6569.2|6564|6561.2|600
1620126600000|2021-05-04 11:10:00|6568.8|6566|6561.5|6558.7|6572|6569.2|6560|6557.2|618
1620126900000|2021-05-04 11:15:00|6561.8|6559|6554|6551.2|6563|6560.2|6553|6550.2|935
1620127200000|2021-05-04 11:20:00|6553.7|6550.9|6554.5|6551.7|6557.3|6554.5|6550|6547.2|2565
1620127500000|2021-05-04 11:25:00|6554.7|6551.9|6556|6553.2|6559|6556.2|6552.7|6549.9|663
1620127800000|2021-05-04 11:30:00|6556.5|6553.7|6563|6560.2|6564.5|6561.7|6553|6550.2|956
1620128100000|2021-05-04 11:35:00|6563.2|6560.4|6553|6550.2|6563.2|6560.4|6553|6550.2|655
1620128400000|2021-05-04 11:40:00|6553.2|6550.4|6535.7|6532.9|6553.2|6550.4|6526.5|6523.7|4694
1620128700000|2021-05-04 11:45:00|6536|6533.2|6516.5|6513.7|6536|6533.2|6514.7|6511.9|2866
1620129000000|2021-05-04 11:50:00|6515.5|6512.7|6533.5|6530.7|6537.5|6534.7|6515.2|6512.4|2191
1620129300000|2021-05-04 11:55:00|6533.3|6530.5|6542.5|6539.7|6542.5|6539.7|6529|6526.2|835
1620129600000|2021-05-04 12:00:00|6543.2|6540.4|6546.2|6543.4|6547.2|6544.4|6537.2|6534.4|1878
1620129900000|2021-05-04 12:05:00|6545.2|6542.4|6531.5|6528.7|6546|6543.2|6528.8|6526|2943
1620130200000|2021-05-04 12:10:00|6531|6528.2|6535.5|6532.7|6537.8|6535|6522.2|6519.4|1484
1620130500000|2021-05-04 12:15:00|6535.3|6532.5|6526.5|6523.7|6535.3|6532.5|6519.8|6517|1171
1620130800000|2021-05-04 12:20:00|6526.2|6523.4|6521.5|6518.7|6526.5|6523.7|6516.5|6513.7|1173
1620131100000|2021-05-04 12:25:00|6522.2|6519.4|6521.2|6518.4|6524.5|6521.7|6512.5|6509.7|1424
1620131400000|2021-05-04 12:30:00|6521|6518.2|6530.5|6527.7|6531.5|6528.7|6516.2|6513.4|1675
1620131700000|2021-05-04 12:35:00|6531.2|6528.4|6528.5|6525.7|6534.2|6531.4|6525.5|6522.7|1180
1620132000000|2021-05-04 12:40:00|6528.7|6525.9|6529.2|6526.4|6532.5|6529.7|6523|6520.2|1406
1620132300000|2021-05-04 12:45:00|6528.7|6525.9|6524.8|6522|6530.2|6527.4|6520.8|6518|1048
1620132600000|2021-05-04 12:50:00|6524.5|6521.7|6526.2|6523.4|6528.5|6525.7|6520.2|6517.4|688
1620132900000|2021-05-04 12:55:00|6526.5|6523.7|6530.5|6527.7|6545.7|6542.9|6526.5|6523.7|2999
1620133200000|2021-05-04 13:00:00|6530.7|6527.9|6536.2|6533.4|6544.2|6541.4|6524.5|6521.7|2889
1620133500000|2021-05-04 13:05:00|6535.5|6532.7|6534.5|6531.7|6537.2|6534.4|6516.5|6513.7|2510
1620133800000|2021-05-04 13:10:00|6534.2|6531.4|6545.5|6542.7|6548.5|6545.7|6532.5|6529.7|3091
1620134100000|2021-05-04 13:15:00|6545.7|6542.9|6540.5|6537.7|6545.7|6542.9|6528.5|6525.7|2141
1620134400000|2021-05-04 13:20:00|6540|6537.2|6536.7|6533.9|6543.7|6540.9|6533.7|6530.9|2278
1620134700000|2021-05-04 13:25:00|6537.5|6534.7|6553.5|6550.7|6557.2|6554.4|6536.5|6533.7|2663
1620135000000|2021-05-04 13:30:00|6552.7|6549.9|6556.5|6553.7|6557.7|6554.9|6543.2|6540.4|2662
1620135300000|2021-05-04 13:35:00|6556.2|6553.4|6549.2|6546.4|6562|6559.2|6548.5|6545.7|2665
1620135600000|2021-05-04 13:40:00|6549.7|6546.9|6537.2|6534.4|6552.5|6549.7|6532.5|6529.7|3633
1620135900000|2021-05-04 13:45:00|6537|6534.2|6515.5|6512.7|6537.2|6534.4|6511.7|6508.9|3888
1620136200000|2021-05-04 13:50:00|6515.2|6512.4|6527.5|6524.7|6528.2|6525.4|6509.5|6506.7|3612
1620136500000|2021-05-04 13:55:00|6527.7|6524.9|6515.5|6512.7|6528|6525.2|6514.7|6511.9|1971
1620136800000|2021-05-04 14:00:00|6515.7|6512.9|6502|6499.2|6530.5|6527.7|6499|6496.2|5035
1620137100000|2021-05-04 14:05:00|6502.5|6499.7|6529.5|6526.7|6533.7|6530.9|6492.7|6489.9|5969
1620137400000|2021-05-04 14:10:00|6529.7|6526.9|6517.5|6514.7|6535.5|6532.7|6512.2|6509.4|3083
1620137700000|2021-05-04 14:15:00|6517|6514.2|6505|6502.2|6517.2|6514.4|6502|6499.2|3490
1620138000000|2021-05-04 14:20:00|6504.5|6501.7|6513.7|6510.9|6516.7|6513.9|6500|6497.2|4019
1620138300000|2021-05-04 14:25:00|6513|6510.2|6522.5|6519.7|6527|6524.2|6512|6509.2|2982
1620138600000|2021-05-04 14:30:00|6522|6519.2|6522.7|6519.9|6526.2|6523.4|6516.7|6513.9|1562
1620138900000|2021-05-04 14:35:00|6523.2|6520.4|6541.5|6538.7|6548.7|6545.9|6522.5|6519.7|3893
1620139200000|2021-05-04 14:40:00|6541.7|6538.9|6529.5|6526.7|6545.7|6542.9|6528.7|6525.9|2562
1620139500000|2021-05-04 14:45:00|6530.2|6527.4|6519.7|6516.9|6533.5|6530.7|6519.2|6516.4|1874
1620139800000|2021-05-04 14:50:00|6519.9|6517.1|6518.2|6515.4|6521.2|6518.4|6504.9|6502.1|2860
1620140100000|2021-05-04 14:55:00|6518.5|6515.7|6531.5|6528.7|6532.5|6529.7|6516.7|6513.9|1951
1620140400000|2021-05-04 15:00:00|6532.2|6529.4|6533.5|6530.7|6536.2|6533.4|6523.2|6520.4|2258
1620140700000|2021-05-04 15:05:00|6533.2|6530.4|6530.2|6527.4|6536.5|6533.7|6518.5|6515.7|2225
1620141000000|2021-05-04 15:10:00|6529.7|6526.9|6515.5|6512.7|6535.2|6532.4|6511.7|6508.9|2712
1620141300000|2021-05-04 15:15:00|6515.7|6512.9|6538.5|6535.7|6539.5|6536.7|6513.5|6510.7|2871
1620141600000|2021-05-04 15:20:00|6538.2|6535.4|6542.7|6539.9|6544.7|6541.9|6531|6528.2|2639
1620141900000|2021-05-04 15:25:00|6543.7|6540.9|6549.5|6546.7|6549.7|6546.9|6541.5|6538.7|3339
1620142200000|2021-05-04 15:30:00|6549.7|6546.9|6549|6546.2|6558.7|6555.9|6545.2|6542.4|5482
1620142500000|2021-05-04 15:35:00|6548.7|6545.9|6565.5|6562.7|6569.5|6566.7|6548|6545.2|4167
1620142800000|2021-05-04 15:40:00|6565.9|6563.1|6565|6562.2|6571.5|6568.7|6557.5|6554.7|2790
1620143100000|2021-05-04 15:45:00|6564.5|6561.7|6567.5|6564.7|6569|6566.2|6561.2|6558.4|1487
1620143400000|2021-05-04 15:50:00|6567.2|6564.4|6558.5|6555.7|6567.2|6564.4|6557.5|6554.7|1705
1620143700000|2021-05-04 15:55:00|6559.5|6556.7|6555.7|6552.9|6559.7|6556.9|6548.7|6545.9|2294
1620144000000|2021-05-04 16:00:00|6555.5|6552.7|6556|6553.2|6562.7|6559.9|6552.5|6549.7|1519
1620144300000|2021-05-04 16:05:00|6555.7|6552.9|6556|6553.2|6559.7|6556.9|6553.7|6550.9|1298
1620144600000|2021-05-04 16:10:00|6555.7|6552.9|6560.2|6557.4|6562.2|6559.4|6555.5|6552.7|1035
1620144900000|2021-05-04 16:15:00|6561.2|6558.4|6573.2|6570.4|6576.2|6573.4|6559.2|6556.4|2619
1620145200000|2021-05-04 16:20:00|6572.7|6569.9|6569.4|6566.6|6574.2|6571.4|6565.7|6562.9|1170
1620145500000|2021-05-04 16:25:00|6569.2|6566.4|6564.4|6561.6|6573.2|6570.4|6562.7|6559.9|1570
1620145800000|2021-05-04 16:30:00|6564.7|6561.9|6556.4|6553.6|6565.7|6562.9|6553.4|6550.6|1848
1620146100000|2021-05-04 16:35:00|6556.9|6554.1|6550.4|6547.6|6557.4|6554.6|6550.4|6547.6|963
1620146400000|2021-05-04 16:40:00|6551.2|6548.4|6554.4|6551.6|6555.4|6552.6|6549.2|6546.4|1101
1620146700000|2021-05-04 16:45:00|6554.7|6551.9|6551.4|6548.6|6554.7|6551.9|6547.7|6544.9|877
1620147000000|2021-05-04 16:50:00|6551.2|6548.4|6553.4|6550.6|6557.2|6554.4|6549.2|6546.4|1033
1620147300000|2021-05-04 16:55:00|6553.2|6550.4|6554.4|6551.6|6558.2|6555.4|6550.4|6547.6|1020
1620147600000|2021-05-04 17:00:00|6554.9|6552.1|6541.7|6538.9|6555.7|6552.9|6540.7|6537.9|1966
1620147900000|2021-05-04 17:05:00|6540.2|6537.4|6538.7|6535.9|6545.4|6542.6|6537.7|6534.9|1563
1620148200000|2021-05-04 17:10:00|6539.4|6536.6|6537.4|6534.6|6540.7|6537.9|6533.4|6530.6|1378
1620148500000|2021-05-04 17:15:00|6537.2|6534.4|6535.4|6532.6|6541.2|6538.4|6533.4|6530.6|1208
1620148800000|2021-05-04 17:20:00|6535.2|6532.4|6537.7|6534.9|6540.7|6537.9|6533.4|6530.6|884
1620149100000|2021-05-04 17:25:00|6537.9|6535.1|6543.7|6540.9|6543.7|6540.9|6536.4|6533.6|822
1620149400000|2021-05-04 17:30:00|6542.7|6539.9|6538|6535.2|6544.7|6541.9|6535.2|6532.4|2790
1620149700000|2021-05-04 17:35:00|6538.7|6535.9|6538|6535.2|6539.7|6536.9|6528|6525.2|3383
1620150000000|2021-05-04 17:40:00|6538.2|6535.4|6535|6532.2|6540.4|6537.6|6532|6529.2|1088
1620150300000|2021-05-04 17:45:00|6534.7|6531.9|6530|6527.2|6537|6534.2|6527.7|6524.9|1619
1620150600000|2021-05-04 17:50:00|6529.7|6526.9|6530.2|6527.4|6533.7|6530.9|6526|6523.2|1280
1620150900000|2021-05-04 17:55:00|6530.7|6527.9|6534.2|6531.4|6538|6535.2|6529.2|6526.4|1531
1620151200000|2021-05-04 18:00:00|6534|6531.2|6534.2|6531.4|6536|6533.2|6527|6524.2|1502
1620151500000|2021-05-04 18:05:00|6534.5|6531.7|6528.7|6525.9|6536.2|6533.4|6523.7|6520.9|1567
1620151800000|2021-05-04 18:10:00|6529|6526.2|6526.2|6523.4|6529|6526.2|6519.2|6516.4|1581
1620152100000|2021-05-04 18:15:00|6526|6523.2|6541.2|6538.4|6545|6542.2|6526|6523.2|2645
1620152400000|2021-05-04 18:20:00|6541|6538.2|6539|6536.2|6543.2|6540.4|6531.2|6528.4|3406
1620152700000|2021-05-04 18:25:00|6539.2|6536.4|6567|6564.2|6571.2|6568.4|6532|6529.2|12263
1620153000000|2021-05-04 18:30:00|6566.7|6563.9|6567.7|6564.9|6574.2|6571.4|6566|6563.2|3599
1620153300000|2021-05-04 18:35:00|6567.5|6564.7|6568|6565.2|6568.2|6565.4|6562.7|6559.9|1321
1620153600000|2021-05-04 18:40:00|6567.5|6564.7|6569.9|6567.1|6576.2|6573.4|6564.2|6561.4|1294
1620153900000|2021-05-04 18:45:00|6569.5|6566.7|6570.9|6568.1|6576.2|6573.4|6568.2|6565.4|680
1620154200000|2021-05-04 18:50:00|6571.2|6568.4|6576.2|6573.4|6577.2|6574.4|6569.2|6566.4|667
1620154500000|2021-05-04 18:55:00|6576.7|6573.9|6569.2|6566.4|6576.7|6573.9|6569.2|6566.4|479
1620154800000|2021-05-04 19:00:00|6569.9|6567.1|6568.2|6565.4|6570.9|6568.1|6564.7|6561.9|633
1620155100000|2021-05-04 19:05:00|6567.9|6565.1|6568.7|6565.9|6569.2|6566.4|6564.2|6561.4|387
1620155400000|2021-05-04 19:10:00|6568.9|6566.1|6569.2|6566.4|6569.9|6567.1|6563.9|6561.1|377
1620155700000|2021-05-04 19:15:00|6569.4|6566.6|6565.2|6562.4|6570.9|6568.1|6564.2|6561.4|714
1620156000000|2021-05-04 19:20:00|6565.7|6562.9|6564.9|6562.1|6567.9|6565.1|6563.2|6560.4|397
1620156300000|2021-05-04 19:25:00|6564.7|6561.9|6565.9|6563.1|6566.7|6563.9|6564.7|6561.9|112
1620156600000|2021-05-04 19:30:00|6565.7|6562.9|6564.9|6562.1|6566.2|6563.4|6563.4|6560.6|235
1620156900000|2021-05-04 19:35:00|6564.7|6561.9|6567.2|6564.4|6568.2|6565.4|6564.4|6561.6|252
1620157200000|2021-05-04 19:40:00|6566.9|6564.1|6564.2|6561.4|6569.2|6566.4|6563.9|6561.1|978
1620157500000|2021-05-04 19:45:00|6564.7|6561.9|6567.4|6564.6|6567.7|6564.9|6564.7|6561.9|700
1620157800000|2021-05-04 19:50:00|6567.2|6564.4|6568.2|6565.4|6570.2|6567.4|6566.9|6564.1|410
1620158100000|2021-05-04 19:55:00|6568.7|6565.9|6572.2|6569.4|6574.2|6571.4|6568.2|6565.4|848
1620158400000|2021-05-04 20:00:00|6571.9|6569.1|6572.9|6570.1|6573.9|6571.1|6570.2|6567.4|281
1620158700000|2021-05-04 20:05:00|6573.2|6570.4|6574.7|6571.9|6575.2|6572.4|6572.4|6569.6|95
1620159000000|2021-05-04 20:10:00|6574.9|6572.1|6573.2|6570.4|6575.7|6572.9|6571.7|6568.9|226
1620159300000|2021-05-04 20:15:00|6572.9|6570.1|6573.7|6570.9|6574.7|6571.9|6572.9|6570.1|181
1620159600000|2021-05-04 20:20:00|6573.2|6570.4|6576.7|6573.9|6576.7|6573.9|6572.9|6570.1|513
1620159900000|2021-05-04 20:25:00|6576.2|6573.4|6576.9|6574.1|6579.9|6577.1|6574.9|6572.1|679
1620160200000|2021-05-04 20:30:00|6577.2|6574.4|6607.2|6604.4|6608.9|6606.1|6577.2|6571.8|3144
1620160500000|2021-05-04 20:35:00|6607.7|6604.9|6610.7|6607.9|6611.2|6608.4|6601.9|6599.1|874
1620160800000|2021-05-04 20:40:00|6610.9|6608.1|6609.2|6606.4|6611.7|6608.9|6609.2|6606.4|595
1620161100000|2021-05-04 20:45:00|6608.9|6606.1|6613.2|6610.4|6615.4|6610.4|6606.7|6603.9|704
1620161400000|2021-05-04 20:50:00|6612.2|6609.4|6606.2|6603.4|6614.9|6612.1|6606.2|6603.4|638
1620161700000|2021-05-04 20:55:00|6605.9|6603.1|6610.2|6607.4|6616.2|6613.4|6605.9|6603.1|1240
1620165600000|2021-05-04 22:00:00|6620.8|6616.8|6623.9|6621.1|6628.9|6626.1|6618.4|6613.3|852
1620165900000|2021-05-04 22:05:00|6623.6|6620.8|6620.1|6617.3|6624.1|6621.3|6615.6|6612.8|691
1620166200000|2021-05-04 22:10:00|6620.4|6617.6|6621.9|6619.1|6622.6|6619.8|6617.6|6614.8|229
1620166500000|2021-05-04 22:15:00|6621.6|6618.8|6622.1|6619.3|6622.6|6619.8|6620.3|6617.5|108
1620166800000|2021-05-04 22:20:00|6621.9|6619.1|6620.9|6618.1|6621.9|6619.1|6618.9|6616.1|94
1620167100000|2021-05-04 22:25:00|6620.6|6617.8|6618.9|6616.1|6620.9|6618.1|6617.9|6615.1|79
1620167400000|2021-05-04 22:30:00|6619.4|6616.6|6618.9|6616.1|6619.9|6617.1|6617.6|6614.8|69
1620167700000|2021-05-04 22:35:00|6618.6|6615.8|6619.4|6616.6|6619.6|6616.8|6618.6|6615.8|106
1620168000000|2021-05-04 22:40:00|6618.7|6615.9|6625.4|6622.6|6625.9|6623.1|6617.6|6614.8|281
1620168300000|2021-05-04 22:45:00|6624.9|6622.1|6623.9|6621.1|6625.9|6623.1|6623.9|6621.1|76
1620168600000|2021-05-04 22:50:00|6624.4|6621.6|6622.4|6619.6|6624.9|6622.1|6621.9|6619.1|55
1620168900000|2021-05-04 22:55:00|6622.9|6620.1|6622.9|6620.1|6623.9|6621.1|6621.9|6619.1|38
1620169200000|2021-05-04 23:00:00|6623.1|6620.3|6623.9|6621.1|6624.9|6622.1|6622.9|6620.1|76
1620169500000|2021-05-04 23:05:00|6624.9|6622.1|6623.9|6621.1|6624.9|6622.1|6623.9|6621.1|61
1620169800000|2021-05-04 23:10:00|6622.9|6620.1|6619.2|6616.4|6622.9|6620.1|6618.9|6616.1|145
1620170100000|2021-05-04 23:15:00|6618.9|6616.1|6614.9|6612.1|6618.9|6616.1|6613.6|6610.8|292
1620170400000|2021-05-04 23:20:00|6614.6|6611.8|6616.7|6613.9|6616.7|6613.9|6613.9|6611.1|107
1620170700000|2021-05-04 23:25:00|6616.4|6613.6|6619.2|6616.4|6620.2|6617.4|6615.9|6613.1|154
1620171000000|2021-05-04 23:30:00|6619.7|6616.9|6621.9|6619.1|6622.7|6619.9|6619.7|6616.9|98
1620171300000|2021-05-04 23:35:00|6622.2|6619.4|6622.9|6620.1|6622.9|6620.1|6621.6|6618.8|117
1620171600000|2021-05-04 23:40:00|6623.2|6620.4|6624.6|6621.8|6625.4|6622.6|6622.9|6620.1|122
1620171900000|2021-05-04 23:45:00|6624.9|6622.1|6624.6|6621.8|6624.9|6622.1|6624.6|6621.8|72
1620172200000|2021-05-04 23:50:00|6624.9|6622.1|6619.9|6617.1|6627.6|6624.8|6619.9|6617.1|384
1620172500000|2021-05-04 23:55:00|6620.2|6617.4|6619.9|6617.1|6620.9|6618.1|6617.6|6614.8|179
1620172800000|2021-05-05 00:00:00|6619.6|6616.8|6624.6|6621.8|6624.9|6622.1|6615.9|6613.1|602
1620173100000|2021-05-05 00:05:00|6624.9|6622.1|6620.6|6617.8|6629.6|6626.8|6619.9|6617.1|341
1620173400000|2021-05-05 00:10:00|6620.9|6618.1|6619.9|6617.1|6621.9|6619.1|6616.6|6613.8|211
1620173700000|2021-05-05 00:15:00|6619.4|6616.6|6619.9|6617.1|6619.9|6617.1|6617.9|6615.1|110
1620174000000|2021-05-05 00:20:00|6620.4|6617.6|6621.9|6619.1|6621.9|6619.1|6616.9|6614.1|221
1620174300000|2021-05-05 00:25:00|6622.4|6619.6|6622.9|6620.1|6623.9|6621.1|6620.9|6618.1|113
1620174600000|2021-05-05 00:30:00|6623.2|6620.4|6619.9|6617.1|6623.2|6620.4|6618.9|6616.1|176
1620174900000|2021-05-05 00:35:00|6620.2|6617.4|6623.9|6621.1|6624.9|6622.1|6619.9|6617.1|208
1620175200000|2021-05-05 00:40:00|6624.2|6621.4|6624.9|6622.1|6626.9|6624.1|6624.2|6621.4|169
1620175500000|2021-05-05 00:45:00|6625.1|6622.3|6635.1|6632.3|6635.1|6632.3|6624.9|6622.1|347
1620175800000|2021-05-05 00:50:00|6635.4|6632.6|6635.9|6633.1|6640.6|6637.8|6633.6|6630.8|468
1620176100000|2021-05-05 00:55:00|6636.1|6633.3|6636.1|6633.3|6639.6|6636.8|6635.4|6632.6|178
1620176400000|2021-05-05 01:00:00|6636.3|6633.5|6626.1|6623.3|6637.9|6635.1|6625.9|6623.1|426
1620176700000|2021-05-05 01:05:00|6625.9|6623.1|6620.1|6617.3|6626.6|6623.8|6618.9|6616.1|365
1620177000000|2021-05-05 01:10:00|6620.3|6617.5|6618.9|6616.1|6620.9|6618.1|6617.9|6615.1|259
1620177300000|2021-05-05 01:15:00|6618.6|6615.8|6622.9|6620.1|6623.9|6621.1|6618.6|6615.8|261
1620177600000|2021-05-05 01:20:00|6623.1|6620.3|6624.9|6622.1|6626.6|6623.8|6621.9|6619.1|178
1620177900000|2021-05-05 01:25:00|6625.4|6622.6|6625.6|6622.8|6625.6|6622.8|6622.9|6620.1|118
1620178200000|2021-05-05 01:30:00|6625.3|6622.5|6625.9|6623.1|6627.9|6625.1|6621.9|6619.1|213
1620178500000|2021-05-05 01:35:00|6625.6|6622.8|6630.9|6628.1|6632.9|6630.1|6625.6|6622.8|270
1620178800000|2021-05-05 01:40:00|6631.6|6628.8|6632.6|6629.8|6633.9|6631.1|6630.1|6627.3|185
1620179100000|2021-05-05 01:45:00|6632.9|6630.1|6640.3|6637.5|6643.3|6640.5|6632.9|6630.1|834
1620179400000|2021-05-05 01:50:00|6640.6|6637.8|6652.1|6649.3|6654.3|6651.5|6640.3|6637.4|920
1620179700000|2021-05-05 01:55:00|6651.6|6648.8|6640.8|6638|6652.1|6649.3|6640.6|6637.8|513
1620180000000|2021-05-05 02:00:00|6641.1|6638.3|6639.3|6636.5|6641.6|6638.8|6634.3|6631.5|429
1620180300000|2021-05-05 02:05:00|6639.6|6636.8|6638.6|6635.8|6640.3|6637.5|6637.3|6634.5|151
1620180600000|2021-05-05 02:10:00|6638.8|6636|6632.3|6629.5|6640.6|6637.8|6630.8|6628|326
1620180900000|2021-05-05 02:15:00|6631.9|6629.1|6637.6|6634.8|6638.6|6635.8|6630.3|6627.5|284
1620181200000|2021-05-05 02:20:00|6637.9|6635.1|6639.9|6637.1|6640.1|6637.3|6635.3|6632.5|1011
1620181500000|2021-05-05 02:25:00|6640.3|6637.5|6638.9|6636.1|6640.9|6638.1|6637.9|6635.1|165
1620181800000|2021-05-05 02:30:00|6638.6|6635.8|6643.9|6641.1|6644.9|6642.1|6638.6|6635.8|208
1620182100000|2021-05-05 02:35:00|6644.1|6641.3|6644.6|6641.8|6648.1|6645.3|6642.6|6639.8|479
1620182400000|2021-05-05 02:40:00|6644.4|6641.6|6646.9|6644.1|6648.3|6645.5|6643.1|6640.3|218
1620182700000|2021-05-05 02:45:00|6646.6|6643.8|6647.9|6645.1|6649.9|6647.1|6646.4|6643.6|230
1620183000000|2021-05-05 02:50:00|6647.6|6644.8|6651.6|6648.8|6651.9|6649.1|6646.1|6643.3|294
1620183300000|2021-05-05 02:55:00|6651.9|6649.1|6643.9|6641.1|6651.9|6649.1|6643.6|6640.8|226
1620183600000|2021-05-05 03:00:00|6643.6|6640.8|6641.9|6639.1|6644.1|6641.3|6641.9|6639.1|227
1620183900000|2021-05-05 03:05:00|6642.1|6639.3|6637.6|6634.8|6642.6|6639.8|6637.1|6634.3|192
1620184200000|2021-05-05 03:10:00|6637.9|6635.1|6634.9|6632.1|6638.9|6636.1|6634.9|6632.1|394
1620184500000|2021-05-05 03:15:00|6635.1|6632.3|6627.9|6625.1|6635.1|6632.3|6627.9|6625.1|327
1620184800000|2021-05-05 03:20:00|6627.6|6624.8|6633.9|6631.1|6634.1|6631.3|6627.6|6624.8|243
1620185100000|2021-05-05 03:25:00|6634.1|6631.3|6623.9|6621.1|6634.1|6631.3|6620.9|6618.1|500
1620185400000|2021-05-05 03:30:00|6623.6|6620.8|6618.9|6616.1|6624.6|6621.8|6616.9|6614.1|487
1620185700000|2021-05-05 03:35:00|6618.6|6615.8|6619.9|6617.1|6619.9|6617.1|6616.6|6613.8|201
1620186000000|2021-05-05 03:40:00|6620.1|6617.3|6617.9|6615.1|6620.9|6618.1|6617.9|6615.1|126
1620186300000|2021-05-05 03:45:00|6618.3|6615.5|6620.9|6618.1|6621.3|6618.5|6617.9|6615.1|96
1620186600000|2021-05-05 03:50:00|6621.6|6618.8|6619.1|6616.3|6621.6|6618.8|6611.6|6608.8|619
1620186900000|2021-05-05 03:55:00|6619.3|6616.5|6618.9|6616.1|6620.9|6618.1|6616.6|6613.8|155
1620187200000|2021-05-05 04:00:00|6618.6|6615.8|6609.1|6606.3|6618.9|6616.1|6607.6|6604.8|410
1620187500000|2021-05-05 04:05:00|6608.9|6606.1|6613.9|6611.1|6613.9|6611.1|6608.9|6606.1|167
1620187800000|2021-05-05 04:10:00|6613.6|6610.8|6613.9|6611.1|6613.9|6611.1|6611.9|6609.1|105
1620188100000|2021-05-05 04:15:00|6614.1|6611.3|6614.8|6612|6615.8|6613|6613.9|6611.1|94
1620188400000|2021-05-05 04:20:00|6614.6|6611.8|6615.6|6612.8|6616.1|6613.3|6614.6|6611.8|107
1620188700000|2021-05-05 04:25:00|6616.8|6614|6615.8|6613|6617.8|6615|6614.6|6611.8|179
1620189000000|2021-05-05 04:30:00|6615.6|6612.8|6613.8|6611|6617.6|6614.8|6613.6|6610.8|146
1620189300000|2021-05-05 04:35:00|6614.3|6611.5|6613.8|6611|6615.8|6613|6611.8|6609|122
1620189600000|2021-05-05 04:40:00|6614.1|6611.3|6614.1|6611.3|6615.8|6613|6613.6|6610.8|478
1620189900000|2021-05-05 04:45:00|6614.3|6611.5|6616.8|6614|6617.6|6614.8|6614.3|6611.5|162
1620190200000|2021-05-05 04:50:00|6616.6|6613.8|6621.8|6619|6621.8|6619|6614.1|6611.3|244
1620190500000|2021-05-05 04:55:00|6621.6|6618.8|6623.1|6620.3|6624.6|6621.8|6620.6|6617.8|496
1620190800000|2021-05-05 05:00:00|6623.3|6620.5|6630.6|6627.8|6631.8|6629|6617.8|6615|524
1620191100000|2021-05-05 05:05:00|6630.1|6627.3|6625.8|6623|6630.1|6627.3|6624.8|6622|300
1620191400000|2021-05-05 05:10:00|6625.6|6622.8|6613.6|6610.8|6625.8|6623|6611.8|6609|480
1620191700000|2021-05-05 05:15:00|6613.8|6611|6606.6|6603.8|6614.8|6612|6605.6|6602.8|439
1620192000000|2021-05-05 05:20:00|6606.3|6603.5|6611.8|6609|6611.8|6609|6604.6|6601.8|614
1620192300000|2021-05-05 05:25:00|6611.4|6608.6|6611.8|6609|6614.8|6612|6610.8|6608|302
1620192600000|2021-05-05 05:30:00|6611.1|6608.3|6622.8|6620|6623.1|6620.3|6609.8|6607|602
1620192900000|2021-05-05 05:35:00|6622.6|6619.8|6622.8|6620|6623.6|6620.8|6621.3|6618.5|182
1620193200000|2021-05-05 05:40:00|6622.6|6619.8|6621.1|6618.3|6623.1|6620.3|6620.1|6617.3|204
1620193500000|2021-05-05 05:45:00|6620.8|6618|6622.8|6620|6624.1|6621.3|6620.8|6618|156
1620193800000|2021-05-05 05:50:00|6623.1|6620.3|6623.1|6620.3|6625.8|6623|6622.6|6619.8|160
1620194100000|2021-05-05 05:55:00|6622.8|6620|6627.1|6624.3|6628.1|6625.3|6620.8|6618|274
1620194400000|2021-05-05 06:00:00|6627.6|6624.8|6620.8|6618|6627.8|6625|6620.8|6618|240
1620194700000|2021-05-05 06:05:00|6621.3|6618.5|6625.1|6622.3|6627|6623.8|6621.3|6618.5|248
1620195000000|2021-05-05 06:10:00|6624.8|6622|6619.8|6617|6625.8|6623|6619.1|6616.3|275
1620195300000|2021-05-05 06:15:00|6619.4|6616.6|6619.1|6616.3|6621.8|6619|6618.1|6615.3|202
1620195600000|2021-05-05 06:20:00|6618.8|6616|6620.6|6617.8|6623.1|6620.3|6617.6|6614.8|175
1620195900000|2021-05-05 06:25:00|6620.8|6618|6620.6|6617.8|6621.3|6618.5|6617.3|6614.5|192
1620196200000|2021-05-05 06:30:00|6620.8|6618|6619.8|6617|6621.6|6618.8|6617.3|6614.5|179
1620196500000|2021-05-05 06:35:00|6619.6|6616.8|6614.8|6612|6621.1|6618.3|6614.1|6611.3|214
1620196800000|2021-05-05 06:40:00|6615.1|6612.3|6612.6|6609.8|6616.8|6614|6611.8|6609|254
1620197100000|2021-05-05 06:45:00|6612.4|6609.6|6610.6|6607.8|6616.8|6614|6607.8|6605|454
1620197400000|2021-05-05 06:50:00|6610.4|6607.6|6610.6|6607.8|6617.1|6614.3|6609.1|6606.3|342
1620197700000|2021-05-05 06:55:00|6610.1|6607.3|6610.8|6608|6613.8|6611|6609.8|6607|253
1620198000000|2021-05-05 07:00:00|6611.1|6608.3|6608.6|6605.8|6620.8|6618|6607.8|6605|796
1620198300000|2021-05-05 07:05:00|6608.8|6606|6608.1|6605.3|6616.1|6613.3|6606.1|6603.3|1099
1620198600000|2021-05-05 07:10:00|6608.5|6605.7|6611.6|6608.8|6613.8|6611|6603.8|6601|1004
1620198900000|2021-05-05 07:15:00|6611.4|6608.6|6605.1|6602.3|6613.8|6611|6604.5|6601.7|487
1620199200000|2021-05-05 07:20:00|6604.8|6602|6607.8|6605|6608.3|6605.5|6601.6|6598.8|536
1620199500000|2021-05-05 07:25:00|6606.8|6604|6606.8|6604|6609.8|6607|6599.8|6597|726
1620199800000|2021-05-05 07:30:00|6605.8|6603|6608.8|6606|6612.8|6610|6604.8|6602|483
1620200100000|2021-05-05 07:35:00|6609.5|6606.7|6631.8|6629|6631.8|6629|6609.1|6606.3|1949
1620200400000|2021-05-05 07:40:00|6632.5|6629.7|6634.8|6632|6646.5|6643.7|6627.8|6625|1490
1620200700000|2021-05-05 07:45:00|6634.1|6631.3|6639.8|6637|6642.1|6639.3|6629.8|6627|1203
1620201000000|2021-05-05 07:50:00|6640.5|6637.7|6641.3|6638.5|6645.8|6643|6638.8|6636|706
1620201300000|2021-05-05 07:55:00|6641.1|6638.3|6643.8|6641|6646.8|6644|6637.1|6634.3|999
1620201600000|2021-05-05 08:00:00|6644.1|6641.3|6634.1|6631.3|6646.6|6643.8|6633.4|6630.6|977
1620201900000|2021-05-05 08:05:00|6634.3|6631.5|6632.8|6630|6634.8|6632|6628.8|6626|802
1620202200000|2021-05-05 08:10:00|6632.1|6629.3|6630.8|6628|6632.8|6630|6628.1|6625.3|705
1620202500000|2021-05-05 08:15:00|6630.1|6627.3|6637.8|6635|6642.8|6640|6629.8|6627|806
1620202800000|2021-05-05 08:20:00|6638.5|6635.7|6654.6|6651.8|6657.1|6654.3|6638.5|6635.7|2294
1620203100000|2021-05-05 08:25:00|6654.8|6652|6646.8|6644|6657.1|6654.3|6643.1|6640.3|1624
1620203400000|2021-05-05 08:30:00|6647.1|6644.3|6641.8|6639|6647.8|6645|6637|6634.2|1358
1620203700000|2021-05-05 08:35:00|6642.1|6639.3|6641.8|6639|6649.5|6646.7|6640.8|6638|1237
1620204000000|2021-05-05 08:40:00|6642.1|6639.3|6634.1|6631.3|6645.8|6643|6632.6|6629.8|1974
1620204300000|2021-05-05 08:45:00|6633.8|6631|6653.8|6651|6658.5|6655.7|6632.6|6629.8|2625
1620204600000|2021-05-05 08:50:00|6653.3|6650.5|6648.8|6646|6653.8|6651|6646.8|6644|763
1620204900000|2021-05-05 08:55:00|6649.3|6646.5|6657.8|6655|6658.3|6655.5|6647.8|6645|754
1620205200000|2021-05-05 09:00:00|6658.3|6655.5|6645.8|6643|6660.1|6657.3|6643.8|6641|1190
1620205500000|2021-05-05 09:05:00|6646.1|6643.3|6645.6|6642.8|6650.8|6648|6644.8|6642|578
1620205800000|2021-05-05 09:10:00|6645.3|6642.5|6641.8|6639|6646.8|6644|6638.8|6636|724
1620206100000|2021-05-05 09:15:00|6642.1|6639.3|6642.8|6640|6644.6|6641.8|6640.1|6637.3|406
1620206400000|2021-05-05 09:20:00|6643.1|6640.3|6646.8|6644|6647.5|6644.7|6641.8|6639|512
1620206700000|2021-05-05 09:25:00|6646.1|6643.3|6637.8|6635|6647.1|6644.3|6636.1|6633.3|981
1620207000000|2021-05-05 09:30:00|6638.1|6635.3|6636.3|6633.5|6639.1|6636.3|6633.3|6630.5|749
1620207300000|2021-05-05 09:35:00|6636.6|6633.8|6635.8|6633|6638.5|6635.7|6632.1|6629.3|401
1620207600000|2021-05-05 09:40:00|6636.1|6633.3|6642.6|6639.8|6645.1|6642.3|6635.8|6633|840
1620207900000|2021-05-05 09:45:00|6642.8|6640|6640.8|6638|6644.1|6641.3|6637.1|6634.3|464
1620208200000|2021-05-05 09:50:00|6641.1|6638.3|6646.1|6643.3|6646.3|6643.5|6640.1|6637.3|377
1620208500000|2021-05-05 09:55:00|6645.8|6643|6648.1|6645.3|6655.1|6652.3|6645.1|6642.3|1042
1620208800000|2021-05-05 10:00:00|6648.6|6645.8|6646.6|6643.8|6652.8|6650|6646.1|6643.3|612
1620209100000|2021-05-05 10:05:00|6646.1|6643.3|6650.6|6647.8|6654.1|6651.3|6646.1|6643.3|571
1620209400000|2021-05-05 10:10:00|6650.8|6648|6652.1|6649.3|6653.1|6650.3|6648.8|6646|482
1620209700000|2021-05-05 10:15:00|6652.5|6649.7|6653.1|6650.3|6655.1|6652.3|6651.1|6648.3|415
1620210000000|2021-05-05 10:20:00|6654.1|6651.3|6654.8|6652|6656.1|6653.3|6649.1|6646.3|319
1620210300000|2021-05-05 10:25:00|6655.1|6652.3|6651.8|6649|6662.5|6659.7|6651.5|6648.7|1498
1620210600000|2021-05-05 10:30:00|6651.5|6648.7|6651.6|6648.8|6653.8|6651|6647.8|6645|510
1620210900000|2021-05-05 10:35:00|6651.1|6648.3|6650.8|6648|6654.5|6651.7|6645.8|6643|540
1620211200000|2021-05-05 10:40:00|6651|6648.2|6637.8|6635|6652.1|6649.3|6636.5|6633.7|1433
1620211500000|2021-05-05 10:45:00|6636.8|6634|6642.8|6640|6644.1|6641.3|6636.1|6633.3|601
1620211800000|2021-05-05 10:50:00|6643|6640.2|6644.6|6641.8|6646.1|6643.3|6641.8|6639|273
1620212100000|2021-05-05 10:55:00|6644.8|6642|6639.8|6637|6645.5|6642.7|6639.8|6637|308
1620212400000|2021-05-05 11:00:00|6640.1|6637.3|6637.8|6635|6641.5|6638.7|6633.8|6631|1142
1620212700000|2021-05-05 11:05:00|6637.3|6634.5|6638.3|6635.5|6641.1|6638.3|6636.1|6633.3|3197
1620213000000|2021-05-05 11:10:00|6638.6|6635.8|6635.3|6632.5|6641.1|6638.3|6634.6|6631.8|472
1620213300000|2021-05-05 11:15:00|6635.1|6632.3|6627.3|6624.5|6635.1|6632.3|6625.1|6622.3|1059
1620213600000|2021-05-05 11:20:00|6627.6|6624.8|6632.1|6629.3|6633.6|6630.8|6625.3|6622.5|527
1620213900000|2021-05-05 11:25:00|6632.3|6629.5|6635.1|6632.3|6637.1|6634.3|6631.6|6628.8|377
1620214200000|2021-05-05 11:30:00|6634.9|6632.1|6634.6|6631.8|6636.3|6633.5|6632.6|6629.8|426
1620214500000|2021-05-05 11:35:00|6635.3|6632.5|6629.3|6626.5|6635.6|6632.8|6628.6|6625.8|859
1620214800000|2021-05-05 11:40:00|6630|6627.2|6630.3|6627.5|6632.6|6629.8|6628.6|6625.8|477
1620215100000|2021-05-05 11:45:00|6630.6|6627.8|6631|6628.2|6632.3|6629.5|6628.3|6625.5|339
1620215400000|2021-05-05 11:50:00|6632.8|6630|6634.8|6632|6635.3|6632.5|6631|6628.2|550
1620215700000|2021-05-05 11:55:00|6635|6632.2|6642|6639.2|6644.3|6641.5|6634|6631.2|662
1620216000000|2021-05-05 12:00:00|6642.5|6639.7|6647.6|6644.8|6650|6647.2|6641.6|6638.8|1074
1620216300000|2021-05-05 12:05:00|6647.8|6645|6648.3|6645.5|6649.6|6646.8|6644.6|6641.8|769
1620216600000|2021-05-05 12:10:00|6648.6|6645.8|6644|6641.2|6649.3|6646.5|6643|6640.2|565
1620216900000|2021-05-05 12:15:00|6643.6|6640.8|6646.5|6643.7|6650.3|6647.5|6643|6640.2|836
1620217200000|2021-05-05 12:20:00|6647|6644.2|6648|6645.2|6649|6646.2|6645.3|6642.5|420
1620217500000|2021-05-05 12:25:00|6647.8|6645|6645|6642.2|6649.3|6646.5|6644.3|6641.5|470
1620217800000|2021-05-05 12:30:00|6644.8|6642|6641.3|6638.5|6648.3|6645.5|6640.6|6637.8|904
1620218100000|2021-05-05 12:35:00|6641.8|6639|6648.5|6645.7|6649.6|6646.8|6641.3|6638.5|1138
1620218400000|2021-05-05 12:40:00|6648.8|6646|6655|6652.2|6655.3|6652.5|6647.3|6644.5|1514
1620218700000|2021-05-05 12:45:00|6654.6|6651.8|6646.3|6643.5|6655|6652.2|6641.9|6639.1|1703
1620219000000|2021-05-05 12:50:00|6646.6|6643.8|6648.8|6646|6651|6648.2|6644.6|6641.8|1325
1620219300000|2021-05-05 12:55:00|6649|6646.2|6654|6651.2|6657.8|6655|6648|6645.2|3904
1620219600000|2021-05-05 13:00:00|6654.5|6651.7|6653|6650.2|6661|6658.2|6646.8|6644|3604
1620219900000|2021-05-05 13:05:00|6653.9|6651.1|6643|6640.2|6659.5|6656.7|6642|6639.2|3092
1620220200000|2021-05-05 13:10:00|6643.3|6640.5|6621.3|6618.5|6644.8|6642|6619|6616.2|5740
1620220500000|2021-05-05 13:15:00|6621|6618.2|6625.6|6622.8|6629.6|6626.8|6619.3|6616.5|2286
1620220800000|2021-05-05 13:20:00|6624.3|6621.5|6621.3|6618.5|6628|6625.2|6619.8|6617|2735
1620221100000|2021-05-05 13:25:00|6621.6|6618.8|6624.6|6621.8|6627|6624.2|6615.8|6613|2240
1620221400000|2021-05-05 13:30:00|6625|6622.2|6629.3|6626.5|6631.6|6628.8|6617.6|6614.8|2692
1620221700000|2021-05-05 13:35:00|6628.6|6625.8|6645|6642.2|6646.8|6644|6626|6623.2|3353
1620222000000|2021-05-05 13:40:00|6645.3|6642.5|6638.3|6635.5|6647.3|6644.5|6633.3|6630.5|1953
1620222300000|2021-05-05 13:45:00|6638|6635.2|6646|6643.2|6650.6|6647.8|6637.8|6635|1956
1620222600000|2021-05-05 13:50:00|6645.8|6643|6640.6|6637.8|6651|6648.2|6639.6|6636.8|2369
1620222900000|2021-05-05 13:55:00|6640.8|6638|6645.5|6642.7|6647.3|6644.5|6637.6|6634.8|1764
1620223200000|2021-05-05 14:00:00|6646.3|6643.5|6643.8|6641|6652.6|6649.8|6643|6640.2|2110
1620223500000|2021-05-05 14:05:00|6644|6641.2|6641.6|6638.8|6645.3|6642.5|6630.6|6627.8|2674
1620223800000|2021-05-05 14:10:00|6641.8|6639|6648.5|6645.7|6650|6647.2|6634|6631.2|2308
1620224100000|2021-05-05 14:15:00|6648.3|6645.5|6651.3|6648.5|6651.6|6648.8|6640.6|6637.8|1437
1620224400000|2021-05-05 14:20:00|6651.8|6649|6647.7|6644.9|6654|6651.2|6644|6641.2|1951
1620224700000|2021-05-05 14:25:00|6647.5|6644.7|6644.5|6641.7|6652|6649.2|6643.2|6640.4|1437
1620225000000|2021-05-05 14:30:00|6644.3|6641.5|6638.3|6635.5|6672.5|6669.7|6629.5|6626.7|13065
1620225300000|2021-05-05 14:35:00|6637.9|6635.1|6643.3|6640.5|6647.8|6645|6630.6|6627.8|4735
1620225600000|2021-05-05 14:40:00|6643.5|6640.7|6637.3|6634.5|6644.6|6641.8|6629.3|6626.5|2945
1620225900000|2021-05-05 14:45:00|6637.6|6634.8|6609.3|6606.5|6639.3|6636.5|6580.1|6577.3|11782
1620226200000|2021-05-05 14:50:00|6608.6|6605.8|6621.6|6618.8|6623|6620.2|6608.3|6605.5|5116
1620226500000|2021-05-05 14:55:00|6621.9|6619.1|6632.3|6629.5|6632.8|6630|6617.8|6615|2943
1620226800000|2021-05-05 15:00:00|6632.6|6629.8|6642.8|6640|6643.6|6640.8|6625.6|6622.8|4317
1620227100000|2021-05-05 15:05:00|6642.6|6639.8|6647.6|6644.8|6650.6|6647.8|6641|6638.2|2574
1620227400000|2021-05-05 15:10:00|6648|6645.2|6649.6|6646.8|6657|6654.2|6647.1|6644.3|3070
1620227700000|2021-05-05 15:15:00|6650.5|6647.7|6632.3|6629.5|6653.6|6650.8|6632|6629.2|3415
1620228000000|2021-05-05 15:20:00|6632.7|6629.9|6638.6|6635.8|6644.6|6641.8|6632.3|6629.5|2059
1620228300000|2021-05-05 15:25:00|6638|6635.2|6634.6|6631.8|6641.6|6638.8|6624.6|6621.8|3259
1620228600000|2021-05-05 15:30:00|6634.3|6631.5|6616.6|6613.8|6636.3|6633.5|6612.6|6609.8|3240
1620228900000|2021-05-05 15:35:00|6616.3|6613.5|6616.6|6613.8|6620.6|6617.8|6610|6607.2|2777
1620229200000|2021-05-05 15:40:00|6616.3|6613.5|6607|6604.2|6616.3|6613.5|6605.6|6602.8|3045
1620229500000|2021-05-05 15:45:00|6607.3|6604.5|6601|6598.2|6609.8|6607|6594|6591.2|2525
1620229800000|2021-05-05 15:50:00|6601.3|6598.5|6594.8|6592|6601.3|6598.5|6581.1|6578.3|7313
1620230100000|2021-05-05 15:55:00|6594.6|6591.8|6601.8|6599|6602.6|6599.8|6587.1|6584.3|4629
1620230400000|2021-05-05 16:00:00|6601.6|6598.8|6602.8|6600|6609.9|6604|6596.1|6593.3|3745
1620230700000|2021-05-05 16:05:00|6602.6|6599.8|6610.1|6607.3|6614.2|6608.3|6589.4|6586.6|13544
1620231000000|2021-05-05 16:10:00|6611.1|6608.3|6612.1|6609.3|6613.1|6610.3|6605.4|6602.6|3212
1620231300000|2021-05-05 16:15:00|6611.8|6609|6612.1|6609.3|6618.8|6616|6608.8|6606|2152
1620231600000|2021-05-05 16:20:00|6611.8|6609|6603.1|6600.3|6614.6|6611.8|6601.1|6598.3|2560
1620231900000|2021-05-05 16:25:00|6603.8|6601|6605.1|6602.3|6611.1|6608.3|6602.1|6599.3|1496
1620232200000|2021-05-05 16:30:00|6605.8|6603|6601.1|6598.3|6608.1|6605.3|6599.1|6596.3|1097
1620232500000|2021-05-05 16:35:00|6601.3|6598.5|6605.1|6602.3|6606.1|6603.3|6596.1|6593.3|2200
1620232800000|2021-05-05 16:40:00|6605.4|6602.6|6595.8|6593|6610.3|6607.5|6594.1|6591.3|2120
1620233100000|2021-05-05 16:45:00|6595.1|6592.3|6585.1|6582.3|6596.8|6594|6583.6|6580.8|1859
1620233400000|2021-05-05 16:50:00|6584.9|6582.1|6575.1|6572.3|6585.1|6582.3|6571.1|6568.3|4451
1620233700000|2021-05-05 16:55:00|6574.7|6571.9|6571.1|6568.3|6577.1|6574.3|6563.6|6560.8|3995
1620234000000|2021-05-05 17:00:00|6570.8|6568|6546.7|6543.9|6573.1|6570.3|6540.7|6537.9|8583
1620234300000|2021-05-05 17:05:00|6546.2|6543.4|6563.4|6560.6|6567.9|6565.1|6545.7|6542.9|3905
1620234600000|2021-05-05 17:10:00|6562.7|6559.9|6555.4|6552.6|6565.4|6562.6|6551.7|6548.9|2948
1620234900000|2021-05-05 17:15:00|6554.4|6551.6|6523.7|6520.9|6556.4|6553.6|6520.7|6517.9|6156
1620235200000|2021-05-05 17:20:00|6523.9|6521.1|6521.7|6518.9|6526.9|6524.1|6514.7|6511.9|3242
1620235500000|2021-05-05 17:25:00|6520.7|6517.9|6522.1|6519.3|6527.2|6524.4|6516.7|6513.9|2556
1620235800000|2021-05-05 17:30:00|6522.7|6519.9|6494.4|6491.6|6522.7|6519.9|6491.7|6488.9|4967
1620236100000|2021-05-05 17:35:00|6494.7|6491.9|6525.7|6522.9|6532.7|6529.9|6492.7|6489.9|4438
1620236400000|2021-05-05 17:40:00|6526.1|6523.3|6535.4|6532.6|6539.1|6536.3|6524.7|6521.9|4725
1620236700000|2021-05-05 17:45:00|6535.7|6532.9|6530.4|6527.6|6537.1|6534.3|6528.1|6525.3|1871
1620237000000|2021-05-05 17:50:00|6529.9|6527.1|6538.7|6535.9|6541.7|6538.9|6529.1|6526.3|3860
1620237300000|2021-05-05 17:55:00|6538.4|6535.6|6532.4|6529.6|6540.8|6537.9|6526.7|6523.9|4329
1620237600000|2021-05-05 18:00:00|6532.2|6529.4|6528.9|6526.1|6536.7|6533.9|6519.7|6516.9|6016
1620237900000|2021-05-05 18:05:00|6528.7|6525.9|6524.7|6521.9|6528.7|6525.9|6520.4|6517.6|2863
1620238200000|2021-05-05 18:10:00|6524.4|6521.6|6549.4|6546.6|6558.1|6555.3|6524.4|6521.6|5261
1620238500000|2021-05-05 18:15:00|6549.8|6547|6563.7|6560.9|6565.4|6562.6|6547.9|6545.1|3445
1620238800000|2021-05-05 18:20:00|6563.9|6561.1|6568.4|6565.6|6571.4|6568.6|6560.4|6557.6|5419
1620239100000|2021-05-05 18:25:00|6568.7|6565.9|6561.1|6558.3|6571.7|6568.9|6553.1|6550.3|9687
1620239400000|2021-05-05 18:30:00|6561.4|6558.6|6553.4|6550.6|6564.1|6561.3|6551.9|6549.1|2787
1620239700000|2021-05-05 18:35:00|6553.7|6550.9|6555.7|6552.9|6562.4|6559.6|6553.4|6550.6|1175
1620240000000|2021-05-05 18:40:00|6555.4|6552.6|6547.4|6544.6|6557.4|6554.6|6546.1|6543.3|1240
1620240300000|2021-05-05 18:45:00|6547.2|6544.4|6545.2|6542.4|6552.7|6549.9|6544.4|6541.6|554
1620240600000|2021-05-05 18:50:00|6545.4|6542.6|6544.7|6541.9|6548.4|6545.6|6543.7|6540.9|777
1620240900000|2021-05-05 18:55:00|6544.9|6542.1|6541.7|6538.9|6545.7|6542.9|6539.7|6536.9|738
1620241200000|2021-05-05 19:00:00|6541.4|6538.6|6541.4|6538.6|6543.4|6540.6|6537.7|6534.9|302
1620241500000|2021-05-05 19:05:00|6541.2|6538.4|6537.4|6534.6|6541.9|6539.1|6535.1|6532.3|385
1620241800000|2021-05-05 19:10:00|6537.7|6534.9|6534.7|6531.9|6537.7|6534.9|6534.7|6531.9|153
1620242100000|2021-05-05 19:15:00|6534.2|6531.4|6524.2|6521.4|6534.7|6531.9|6523.2|6520.4|4368
1620242400000|2021-05-05 19:20:00|6523.9|6521.1|6523.9|6521.1|6524.2|6521.4|6518.2|6515.4|581
1620242700000|2021-05-05 19:25:00|6523.5|6520.7|6521.2|6518.4|6526.2|6523.4|6519.4|6516.6|649
1620243000000|2021-05-05 19:30:00|6521.5|6518.7|6518.2|6515.4|6521.9|6519.1|6517.9|6515.1|610
1620243300000|2021-05-05 19:35:00|6517.9|6515.1|6525.9|6523.1|6526.2|6523.4|6517.9|6515.1|597
1620243600000|2021-05-05 19:40:00|6525.7|6522.9|6526.2|6523.4|6527.2|6524.4|6524.2|6521.4|331
1620243900000|2021-05-05 19:45:00|6526.4|6523.6|6527.9|6525.1|6530.9|6528.1|6525.4|6522.6|394
1620244200000|2021-05-05 19:50:00|6527.7|6524.9|6529.2|6526.4|6531.9|6529.1|6526.2|6523.4|325
1620244500000|2021-05-05 19:55:00|6529.4|6526.6|6531.2|6528.4|6532.2|6529.4|6528.9|6526.1|454
1620244800000|2021-05-05 20:00:00|6529.2|6526.4|6527.4|6524.6|6531.5|6528.7|6526.2|6523.4|846
1620245100000|2021-05-05 20:05:00|6527.2|6524.4|6522.9|6520.1|6531.2|6528.4|6522.9|6520.1|491
1620245400000|2021-05-05 20:10:00|6523.2|6520.4|6527.9|6525.1|6528.7|6525.9|6523.2|6520.4|217
1620245700000|2021-05-05 20:15:00|6527.7|6524.9|6524.9|6522.1|6528.4|6525.6|6524.9|6522.1|62
1620246000000|2021-05-05 20:20:00|6525.2|6522.4|6524.4|6521.6|6525.4|6522.6|6522.7|6519.9|249
1620246300000|2021-05-05 20:25:00|6524.7|6521.9|6526.4|6523.6|6527.4|6524.6|6524.7|6521.9|1507
1620246600000|2021-05-05 20:30:00|6526.7|6523.9|6525.4|6522.6|6527.9|6525.1|6524.7|6521.9|238
1620246900000|2021-05-05 20:35:00|6525.7|6522.9|6531.7|6528.9|6532.4|6529.6|6524.7|6521.9|401
1620247200000|2021-05-05 20:40:00|6531.4|6528.6|6533.7|6530.9|6533.7|6530.9|6529.4|6526.6|347
1620247500000|2021-05-05 20:45:00|6532.7|6529.9|6523.4|6520.6|6532.7|6529.9|6520.1|6517.3|436
1620247800000|2021-05-05 20:50:00|6522.9|6520.1|6523.4|6520.6|6526.1|6523.3|6520.4|6517.6|211
1620248100000|2021-05-05 20:55:00|6523.1|6520.3|6529.1|6526.3|6529.1|6526.3|6522.1|6519.3|233
1620252000000|2021-05-05 22:00:00|6528.9|6526.1|6529.4|6526.6|6530.4|6527.6|6526.4|6523.6|229
1620252300000|2021-05-05 22:05:00|6529.6|6526.8|6531.4|6528.6|6533.1|6530.3|6529.6|6526.8|112
1620252600000|2021-05-05 22:10:00|6531.1|6528.3|6527.4|6524.6|6531.1|6528.3|6527.4|6524.6|87
1620252900000|2021-05-05 22:15:00|6527.1|6524.3|6525.1|6522.3|6527.1|6524.3|6524.4|6521.6|52
1620253200000|2021-05-05 22:20:00|6524.9|6522.1|6523.4|6520.6|6527.1|6524.3|6522.4|6519.6|74
1620253500000|2021-05-05 22:25:00|6523.1|6520.3|6526.4|6523.6|6526.4|6523.6|6519.6|6516.8|180
1620253800000|2021-05-05 22:30:00|6525.6|6522.8|6521.1|6518.3|6526.4|6523.6|6520.6|6517.8|82
1620254100000|2021-05-05 22:35:00|6520.9|6518.1|6522.4|6519.6|6523.4|6520.6|6520.6|6517.8|64
1620254400000|2021-05-05 22:40:00|6521.9|6519.1|6521.9|6519.1|6522.4|6519.6|6521.4|6518.6|72
1620254700000|2021-05-05 22:45:00|6521.6|6518.8|6521.4|6518.6|6522.4|6519.6|6520.6|6517.8|55
1620255000000|2021-05-05 22:50:00|6521.1|6518.3|6521.4|6518.6|6522.4|6519.6|6520.6|6517.8|78
1620255300000|2021-05-05 22:55:00|6521.1|6518.3|6513.1|6510.3|6521.4|6518.6|6508.3|6501.9|670
1620255600000|2021-05-05 23:00:00|6512.6|6509.8|6512.6|6509.8|6516.1|6513.3|6510.4|6507.6|259
1620255900000|2021-05-05 23:05:00|6512.4|6509.6|6513.4|6510.6|6514.9|6512.1|6511.4|6508.6|163
1620256200000|2021-05-05 23:10:00|6513.6|6510.8|6517.6|6514.8|6518.1|6515.3|6512.6|6509.8|134
1620256500000|2021-05-05 23:15:00|6517.4|6514.6|6514.1|6511.3|6518.4|6515.6|6514.1|6511.3|69
1620256800000|2021-05-05 23:20:00|6513.4|6510.6|6510.4|6507.6|6513.4|6510.6|6509.6|6506.8|141
1620257100000|2021-05-05 23:25:00|6510.6|6507.8|6512.4|6509.6|6512.4|6509.6|6510.6|6507.8|43
1620257400000|2021-05-05 23:30:00|6511.9|6509.1|6506.6|6503.8|6511.9|6509.1|6504.4|6501.6|445
1620257700000|2021-05-05 23:35:00|6506.4|6503.6|6506.4|6503.6|6507.4|6504.6|6504.6|6501.8|86
1620258000000|2021-05-05 23:40:00|6505.9|6503.1|6510.4|6507.6|6512.4|6509.6|6505.9|6503.1|126
1620258300000|2021-05-05 23:45:00|6510.1|6507.3|6509.8|6507|6511.1|6508.3|6507.3|6504.5|90
1620258600000|2021-05-05 23:50:00|6510.3|6507.5|6513.1|6510.3|6514.3|6511.5|6510.3|6507.5|83
1620258900000|2021-05-05 23:55:00|6513.3|6510.5|6511.3|6508.5|6514.3|6511.5|6511.3|6508.5|109
1620259200000|2021-05-06 00:00:00|6511.1|6508.3|6498.3|6495.5|6515.3|6512.5|6497.3|6494.5|904
1620259500000|2021-05-06 00:05:00|6498.9|6496.1|6503.3|6500.5|6503.3|6500.5|6497.6|6494.8|276
1620259800000|2021-05-06 00:10:00|6502.8|6500|6508.3|6505.5|6508.3|6505.5|6501.9|6499.1|221
1620260100000|2021-05-06 00:15:00|6508.6|6505.8|6508.3|6505.5|6511.6|6508.8|6507.1|6504.3|265
1620260400000|2021-05-06 00:20:00|6508.9|6506.1|6511.6|6508.8|6512.3|6509.5|6508.8|6506|164
1620260700000|2021-05-06 00:25:00|6511.3|6508.5|6505.3|6502.5|6512.1|6509.3|6504.3|6501.5|201
1620261000000|2021-05-06 00:30:00|6505.1|6502.3|6508.3|6505.5|6508.3|6505.5|6504.6|6501.8|128
1620261300000|2021-05-06 00:35:00|6507.8|6505|6507.3|6504.5|6508.6|6505.8|6505.6|6502.8|127
1620261600000|2021-05-06 00:40:00|6507.6|6504.8|6506.1|6503.3|6509.1|6506.3|6504.3|6501.5|189
1620261900000|2021-05-06 00:45:00|6506.3|6503.5|6505.3|6502.5|6506.3|6503.5|6501.1|6498.3|252
1620262200000|2021-05-06 00:50:00|6504.9|6502.1|6505.3|6502.5|6512.3|6509.5|6504.3|6501.5|539
1620262500000|2021-05-06 00:55:00|6505.1|6502.3|6502.3|6499.5|6505.3|6502.5|6497.6|6494.8|272
1620262800000|2021-05-06 01:00:00|6502.1|6499.3|6528.3|6525.5|6531.3|6528.5|6498.3|6495.5|2008
1620263100000|2021-05-06 01:05:00|6528.6|6525.8|6550.3|6547.5|6552.3|6549.5|6528.6|6525.8|2161
1620263400000|2021-05-06 01:10:00|6550.9|6548.1|6543.3|6540.5|6554.3|6551.5|6542.3|6539.5|880
1620263700000|2021-05-06 01:15:00|6542.9|6540.1|6546.3|6543.5|6547.1|6544.3|6538.3|6535.5|831
1620264000000|2021-05-06 01:20:00|6546.6|6543.8|6540.8|6538|6549.6|6546.8|6538.3|6535.5|450
1620264300000|2021-05-06 01:25:00|6540.6|6537.8|6550.3|6547.5|6553.1|6550.3|6540.3|6537.5|463
1620264600000|2021-05-06 01:30:00|6549.9|6547.1|6550.3|6547.5|6552.6|6549.8|6546.3|6543.5|306
1620264900000|2021-05-06 01:35:00|6550.1|6547.3|6546.3|6543.5|6554.3|6551.5|6545.3|6542.5|420
1620265200000|2021-05-06 01:40:00|6546.6|6543.8|6553.3|6550.5|6554.1|6551.3|6544.3|6541.5|320
1620265500000|2021-05-06 01:45:00|6554.1|6551.3|6563.3|6560.5|6566.3|6563.5|6554.1|6551.3|821
1620265800000|2021-05-06 01:50:00|6562.9|6560.1|6563.3|6560.5|6566.3|6563.5|6562.3|6559.5|423
1620266100000|2021-05-06 01:55:00|6564.1|6561.3|6566.3|6563.5|6567.6|6564.8|6560.3|6557.5|457
1620266400000|2021-05-06 02:00:00|6566.8|6564|6563.6|6560.8|6568.3|6565.5|6562.1|6559.3|354
1620266700000|2021-05-06 02:05:00|6563.3|6560.5|6558.3|6555.5|6565.3|6562.5|6555|6552.2|539
1620267000000|2021-05-06 02:10:00|6557.3|6554.5|6555.1|6552.3|6560.3|6557.5|6554.6|6551.8|398
1620267300000|2021-05-06 02:15:00|6555.3|6552.5|6552.6|6549.8|6556.3|6553.5|6551.5|6548.7|197
1620267600000|2021-05-06 02:20:00|6552.3|6549.5|6550.3|6547.5|6554.6|6551.8|6548.3|6545.5|157
1620267900000|2021-05-06 02:25:00|6550.6|6547.8|6552.3|6549.5|6554.6|6551.8|6550.3|6547.5|186
1620268200000|2021-05-06 02:30:00|6552.6|6549.8|6559.3|6556.5|6560.6|6557.8|6552.3|6549.5|301
1620268500000|2021-05-06 02:35:00|6559.6|6556.8|6562.6|6559.8|6564.6|6561.8|6555.3|6552.5|419
1620268800000|2021-05-06 02:40:00|6562.4|6559.6|6559.6|6556.8|6562.6|6559.8|6558.6|6555.8|290
1620269100000|2021-05-06 02:45:00|6559.1|6556.3|6558.1|6555.3|6560.6|6557.8|6555.6|6552.8|489
1620269400000|2021-05-06 02:50:00|6557.9|6555.1|6558.3|6555.5|6561.8|6559|6554.3|6551.5|343
1620269700000|2021-05-06 02:55:00|6558.1|6555.3|6563.1|6560.3|6565|6562.2|6556.6|6553.8|316
1620270000000|2021-05-06 03:00:00|6562.6|6559.8|6565.6|6562.8|6567.6|6564.8|6560.6|6557.8|325
1620270300000|2021-05-06 03:05:00|6565.4|6562.6|6569.6|6566.8|6572.3|6569.5|6565.3|6562.5|565
1620270600000|2021-05-06 03:10:00|6569.2|6566.4|6576.6|6573.8|6577.3|6574.5|6568.6|6565.8|490
1620270900000|2021-05-06 03:15:00|6576.3|6573.5|6579.3|6576.5|6580.6|6577.8|6574.3|6571.5|412
1620271200000|2021-05-06 03:20:00|6579.6|6576.8|6574.6|6571.8|6580.3|6577.5|6573.3|6570.5|311
1620271500000|2021-05-06 03:25:00|6575|6572.2|6578.6|6575.8|6579.6|6576.8|6573.3|6570.5|242
1620271800000|2021-05-06 03:30:00|6578.3|6575.5|6574.6|6571.8|6578.3|6575.5|6571.1|6568.3|382
1620272100000|2021-05-06 03:35:00|6574.3|6571.5|6571.6|6568.8|6574.6|6571.8|6570.6|6567.8|134
1620272400000|2021-05-06 03:40:00|6571.3|6568.5|6568.6|6565.8|6572.6|6569.8|6568.3|6565.5|157
1620272700000|2021-05-06 03:45:00|6568.3|6565.5|6568.3|6565.5|6570.6|6567.8|6567.3|6564.5|184
1620273000000|2021-05-06 03:50:00|6568|6565.2|6566.3|6563.5|6568.3|6565.5|6565.8|6563|139
1620273300000|2021-05-06 03:55:00|6566.6|6563.8|6568.3|6565.5|6570.6|6567.8|6566.3|6563.5|108
1620273600000|2021-05-06 04:00:00|6568.1|6565.3|6563.6|6560.8|6569.3|6566.5|6563.3|6560.5|187
1620273900000|2021-05-06 04:05:00|6563.8|6561|6567.3|6564.5|6567.6|6564.8|6563.3|6560.5|134
1620274200000|2021-05-06 04:10:00|6567.6|6564.8|6568.3|6565.5|6568.3|6565.5|6566.3|6563.5|112
1620274500000|2021-05-06 04:15:00|6567.8|6565|6567.6|6564.8|6569.6|6566.8|6567.6|6564.8|128
1620274800000|2021-05-06 04:20:00|6567.9|6565.1|6567.3|6564.5|6570.3|6567.5|6566.6|6563.8|175
1620275100000|2021-05-06 04:25:00|6567.7|6564.9|6570.3|6567.5|6572.6|6569.8|6567.7|6564.9|166
1620275400000|2021-05-06 04:30:00|6570.1|6567.3|6568.3|6565.5|6571.3|6568.5|6567.3|6564.5|100
1620275700000|2021-05-06 04:35:00|6568.1|6565.3|6567.3|6564.5|6568.6|6565.8|6566.3|6563.5|95
1620276000000|2021-05-06 04:40:00|6567.1|6564.3|6568.3|6565.5|6568.6|6565.8|6567.1|6564.3|71
1620276300000|2021-05-06 04:45:00|6568.6|6565.8|6566.1|6563.3|6569.8|6567|6565.6|6562.8|114
1620276600000|2021-05-06 04:50:00|6566.3|6563.5|6567.1|6564.3|6567.6|6564.8|6564.3|6561.5|102
1620276900000|2021-05-06 04:55:00|6567.3|6564.5|6566.6|6563.8|6567.6|6564.8|6565.6|6562.8|54
1620277200000|2021-05-06 05:00:00|6566.3|6563.5|6565.3|6562.5|6569.6|6566.8|6563.3|6560.5|321
1620277500000|2021-05-06 05:05:00|6565.6|6562.8|6567.3|6564.5|6569|6566.2|6565.3|6562.5|124
1620277800000|2021-05-06 05:10:00|6566.9|6564.1|6565.3|6562.5|6567.6|6564.8|6563.6|6560.8|390
1620278100000|2021-05-06 05:15:00|6565.6|6562.8|6565.3|6562.5|6567.8|6565|6564.6|6561.8|110
1620278400000|2021-05-06 05:20:00|6565.8|6563|6569.6|6566.8|6571.3|6568.5|6565.8|6563|195
1620278700000|2021-05-06 05:25:00|6570|6567.2|6575.3|6572.5|6576.6|6573.8|6569|6566.2|385
1620279000000|2021-05-06 05:30:00|6575.1|6572.3|6576.6|6573.8|6580.3|6577.5|6573.3|6570.5|781
1620279300000|2021-05-06 05:35:00|6576.8|6574|6579.3|6576.5|6580|6577.2|6572.6|6569.8|464
1620279600000|2021-05-06 05:40:00|6579.6|6576.8|6580.1|6577.3|6580.6|6577.8|6576.3|6573.5|361
1620279900000|2021-05-06 05:45:00|6580.3|6577.5|6578.3|6575.5|6580.6|6577.8|6574.6|6571.8|399
1620280200000|2021-05-06 05:50:00|6578|6575.2|6574.3|6571.5|6578.3|6575.5|6571.3|6568.5|331
1620280500000|2021-05-06 05:55:00|6573.8|6571|6577.6|6574.8|6581.3|6578.5|6573.3|6570.5|1955
1620280800000|2021-05-06 06:00:00|6578.3|6575.5|6579.1|6576.3|6579.3|6576.5|6572.3|6569.5|324
1620281100000|2021-05-06 06:05:00|6579.3|6576.5|6575.3|6572.5|6579.3|6576.5|6572.6|6569.8|287
1620281400000|2021-05-06 06:10:00|6575.1|6572.3|6571.6|6568.8|6576.6|6573.8|6569.6|6566.8|347
1620281700000|2021-05-06 06:15:00|6572.2|6569.4|6574.3|6571.5|6575.6|6572.8|6569.3|6566.5|257
1620282000000|2021-05-06 06:20:00|6573.9|6571.1|6571.6|6568.8|6577.6|6574.8|6571.3|6568.5|220
1620282300000|2021-05-06 06:25:00|6572.1|6569.3|6572.3|6569.5|6574.9|6572.1|6570.6|6567.8|350
1620282600000|2021-05-06 06:30:00|6572.6|6569.8|6576.9|6574.1|6578.8|6576|6572.3|6569.5|297
1620282900000|2021-05-06 06:35:00|6577.3|6574.5|6572.6|6569.8|6580.6|6577.8|6571.6|6568.8|540
1620283200000|2021-05-06 06:40:00|6572.3|6569.5|6570.9|6568.1|6574.9|6572.1|6568.9|6566.1|288
1620283500000|2021-05-06 06:45:00|6571.6|6568.8|6558.2|6555.4|6571.9|6569.1|6558.2|6555.4|680
1620283800000|2021-05-06 06:50:00|6557.9|6555.1|6551.9|6549.1|6563.9|6561.1|6548.9|6546.1|1159
1620284100000|2021-05-06 06:55:00|6552.6|6549.8|6560.3|6557.5|6560.9|6558.1|6548.6|6545.8|819
1620284400000|2021-05-06 07:00:00|6561|6558.2|6564.4|6561.6|6567.6|6564.8|6552.9|6550.1|1002
1620284700000|2021-05-06 07:05:00|6564.1|6561.3|6562.1|6559.3|6566.2|6563.4|6560.2|6557.4|604
1620285000000|2021-05-06 07:10:00|6562.3|6559.5|6562.3|6559.5|6565.1|6562.3|6555.3|6552.5|522
1620285300000|2021-05-06 07:15:00|6561.6|6558.8|6560.6|6557.8|6562.9|6560.1|6556.3|6553.5|511
1620285600000|2021-05-06 07:20:00|6560.9|6558.1|6570.9|6568.1|6572.2|6569.4|6553.9|6551.1|800
1620285900000|2021-05-06 07:25:00|6570.6|6567.8|6581.6|6578.8|6587.3|6584.5|6570.6|6567.8|1633
1620286200000|2021-05-06 07:30:00|6581.3|6578.5|6585.6|6582.8|6586.6|6583.8|6579.3|6576.5|659
1620286500000|2021-05-06 07:35:00|6586.3|6583.5|6587.3|6584.5|6592.6|6589.8|6582.6|6579.8|964
1620286800000|2021-05-06 07:40:00|6587.6|6584.8|6589.3|6586.5|6591.6|6588.8|6583.6|6580.8|879
1620287100000|2021-05-06 07:45:00|6589.6|6586.8|6588.3|6585.5|6591.3|6588.5|6586.3|6583.5|421
1620287400000|2021-05-06 07:50:00|6588.1|6585.3|6582.9|6580.1|6588.6|6585.8|6580.1|6577.3|584
1620287700000|2021-05-06 07:55:00|6582.6|6579.8|6589.6|6586.8|6592.9|6590.1|6581.6|6578.8|732
1620288000000|2021-05-06 08:00:00|6589.3|6586.5|6583.6|6580.8|6592.3|6589.5|6581.3|6578.5|801
1620288300000|2021-05-06 08:05:00|6583.3|6580.5|6593.6|6590.8|6596.1|6593.3|6576|6573.2|1507
1620288600000|2021-05-06 08:10:00|6593.9|6591.1|6589.3|6586.5|6595|6592.2|6586.3|6583.5|568
1620288900000|2021-05-06 08:15:00|6590.3|6587.5|6591.6|6588.8|6595.6|6592.8|6589.3|6586.5|634
1620289200000|2021-05-06 08:20:00|6591.3|6588.5|6586.3|6583.5|6592.6|6589.8|6585.1|6582.3|561
1620289500000|2021-05-06 08:25:00|6586.6|6583.8|6571.3|6568.5|6587.3|6584.5|6567.3|6564.5|2119
1620289800000|2021-05-06 08:30:00|6570.6|6567.8|6564.3|6561.5|6575.6|6572.8|6559.3|6556.5|1338
1620290100000|2021-05-06 08:35:00|6564.6|6561.8|6558.6|6555.8|6571.5|6568.7|6557|6554.2|898
1620290400000|2021-05-06 08:40:00|6557.6|6554.8|6549.3|6546.5|6559.6|6556.8|6546.3|6543.5|1492
1620290700000|2021-05-06 08:45:00|6549.7|6546.9|6533.3|6530.5|6554.3|6551.5|6531.6|6528.8|4094
1620291000000|2021-05-06 08:50:00|6533.6|6530.8|6532.6|6529.8|6538.3|6535.5|6527.6|6524.8|1166
1620291300000|2021-05-06 08:55:00|6532.4|6529.6|6537.8|6535|6538.3|6535.5|6525.9|6523.1|1087
1620291600000|2021-05-06 09:00:00|6538|6535.2|6541.6|6538.8|6544.6|6541.8|6538|6535.2|974
1620291900000|2021-05-06 09:05:00|6541.3|6538.5|6550.1|6547.3|6551.6|6548.8|6536.6|6533.8|1652
1620292200000|2021-05-06 09:10:00|6550.3|6547.5|6528.1|6525.3|6550.3|6547.5|6524.6|6521.8|1473
1620292500000|2021-05-06 09:15:00|6527.9|6525.1|6513.9|6511.1|6528.3|6525.5|6509|6506.2|2166
1620292800000|2021-05-06 09:20:00|6513.5|6510.7|6529.1|6526.3|6530.6|6527.8|6510.9|6508.1|1269
1620293100000|2021-05-06 09:25:00|6528.9|6526.1|6530.9|6528.1|6535.6|6532.8|6521.9|6519.1|997
1620293400000|2021-05-06 09:30:00|6530.6|6527.8|6524.9|6522.1|6530.9|6528.1|6522.6|6519.8|684
1620293700000|2021-05-06 09:35:00|6525.1|6522.3|6530.1|6527.3|6532.9|6530.1|6523.9|6521.1|424
1620294000000|2021-05-06 09:40:00|6529.9|6527.1|6531.9|6529.1|6531.9|6529.1|6524.9|6522.1|312
1620294300000|2021-05-06 09:45:00|6532.1|6529.3|6534.9|6532.1|6537.9|6535.1|6532.1|6529.3|482
1620294600000|2021-05-06 09:50:00|6534.6|6531.8|6534.9|6532.1|6534.9|6532.1|6527.1|6524.3|493
1620294900000|2021-05-06 09:55:00|6535.6|6532.8|6533.6|6530.8|6539.6|6536.8|6529.6|6526.8|547
1620295200000|2021-05-06 10:00:00|6533.2|6530.4|6536.4|6533.6|6536.6|6533.8|6522.6|6519.8|621
1620295500000|2021-05-06 10:05:00|6536.2|6533.4|6551.9|6549.1|6553.9|6551.1|6535.9|6533.1|1411
1620295800000|2021-05-06 10:10:00|6550.9|6548.1|6547.9|6545.1|6554.9|6552.1|6546.9|6544.1|635
1620296100000|2021-05-06 10:15:00|6547.1|6544.3|6544.9|6542.1|6549.6|6546.8|6542.9|6540.1|539
1620296400000|2021-05-06 10:20:00|6545.2|6542.4|6550.9|6548.1|6553.9|6551.1|6542.2|6539.4|423
1620296700000|2021-05-06 10:25:00|6550.6|6547.8|6542.9|6540.1|6551.9|6549.1|6540.9|6538.1|446
1620297000000|2021-05-06 10:30:00|6542.6|6539.8|6540.9|6538.1|6544.3|6541.5|6538.9|6536.1|302
1620297300000|2021-05-06 10:35:00|6541.4|6538.6|6545.9|6543.1|6547.9|6545.1|6539.6|6536.8|433
1620297600000|2021-05-06 10:40:00|6545.4|6542.6|6533.9|6531.1|6545.9|6543.1|6532.9|6530.1|557
1620297900000|2021-05-06 10:45:00|6534.2|6531.4|6524.9|6522.1|6534.2|6531.4|6523.9|6521.1|924
1620298200000|2021-05-06 10:50:00|6524.6|6521.8|6510.6|6507.8|6526.9|6524.1|6507.6|6504.8|1228
1620298500000|2021-05-06 10:55:00|6510.9|6508.1|6511.9|6509.1|6514.2|6511.4|6507.6|6504.8|1304
1620298800000|2021-05-06 11:00:00|6511.2|6508.4|6524.9|6522.1|6524.9|6522.1|6510.2|6507.4|1134
1620299100000|2021-05-06 11:05:00|6524.6|6521.8|6528.3|6525.5|6529.6|6526.8|6523.2|6520.4|976
1620299400000|2021-05-06 11:10:00|6528.6|6525.8|6531.3|6528.5|6534.6|6531.8|6528.3|6525.5|553
1620299700000|2021-05-06 11:15:00|6531.8|6529|6523.1|6520.3|6533.3|6530.5|6522.3|6519.5|717
1620300000000|2021-05-06 11:20:00|6522.6|6519.8|6528.3|6525.5|6529.3|6526.5|6521.3|6518.5|589
1620300300000|2021-05-06 11:25:00|6529.3|6526.5|6526.1|6523.3|6529.3|6526.5|6521.3|6518.5|330
1620300600000|2021-05-06 11:30:00|6526.3|6523.5|6516.3|6513.5|6527.6|6524.8|6515.6|6512.8|570
1620300900000|2021-05-06 11:35:00|6515.3|6512.5|6519.6|6516.8|6522.6|6519.8|6515.3|6512.5|1008
1620301200000|2021-05-06 11:40:00|6519.9|6517.1|6528.3|6525.5|6529.3|6526.5|6518.3|6515.5|726
1620301500000|2021-05-06 11:45:00|6528|6525.2|6528.3|6525.5|6531.3|6528.5|6526|6523.2|414
1620301800000|2021-05-06 11:50:00|6528|6525.2|6521.9|6519.1|6529.3|6526.5|6517.6|6514.8|661
1620302100000|2021-05-06 11:55:00|6521.6|6518.8|6524.6|6521.8|6524.9|6522.1|6519.9|6517.1|315
1620302400000|2021-05-06 12:00:00|6524.9|6522.1|6520.9|6518.1|6524.9|6522.1|6518.6|6515.8|911
1620302700000|2021-05-06 12:05:00|6520.4|6517.6|6504.9|6502.1|6521.9|6519.1|6503.9|6501.1|1544
1620303000000|2021-05-06 12:10:00|6504.7|6501.9|6505.1|6502.3|6505.1|6502.3|6490.2|6487.4|3547
1620303300000|2021-05-06 12:15:00|6504.9|6502.1|6503.9|6501.1|6514.1|6511.3|6502.1|6499.3|1556
1620303600000|2021-05-06 12:20:00|6504.3|6501.5|6499.9|6497.1|6504.9|6502.1|6493.9|6491.1|1564
1620303900000|2021-05-06 12:25:00|6499.6|6496.8|6499.4|6496.6|6503.9|6501.1|6495.1|6492.3|1096
1620304200000|2021-05-06 12:30:00|6499.6|6496.8|6507.1|6504.3|6507.6|6504.8|6498.1|6495.3|849
1620304500000|2021-05-06 12:35:00|6507.4|6504.6|6513.9|6511.1|6516.1|6513.3|6506.1|6503.3|1338
1620304800000|2021-05-06 12:40:00|6513.6|6510.8|6529.9|6527.1|6530.9|6528.1|6512.6|6509.8|1449
1620305100000|2021-05-06 12:45:00|6529.1|6526.3|6533.1|6530.3|6541.1|6538.3|6527.9|6525.1|2753
1620305400000|2021-05-06 12:50:00|6532.9|6530.1|6529.9|6527.1|6538.1|6535.3|6528.9|6526.1|1069
1620305700000|2021-05-06 12:55:00|6529.4|6526.6|6532.6|6529.8|6538.3|6535.5|6528.6|6525.8|3071
1620306000000|2021-05-06 13:00:00|6533.9|6531.1|6546.9|6544.1|6549.9|6547.1|6529.6|6526.8|3194
1620306300000|2021-05-06 13:05:00|6546.1|6543.3|6526.9|6524.1|6549.1|6546.3|6522.6|6519.8|3717
1620306600000|2021-05-06 13:10:00|6526.1|6523.3|6534.6|6531.8|6538.1|6535.3|6526.1|6523.3|1821
1620306900000|2021-05-06 13:15:00|6534.4|6531.6|6544.9|6542.1|6551.6|6548.8|6533.9|6531.1|2672
1620307200000|2021-05-06 13:20:00|6544.6|6541.8|6551.4|6548.6|6554.6|6551.8|6542.6|6539.8|1710
1620307500000|2021-05-06 13:25:00|6551.6|6548.8|6547.1|6544.3|6560.6|6557.8|6545.6|6542.8|3138
1620307800000|2021-05-06 13:30:00|6547.3|6544.5|6512.9|6510.1|6550.6|6547.8|6510.1|6507.3|4741
1620308100000|2021-05-06 13:35:00|6512.6|6509.8|6528.9|6526.1|6545.6|6542.8|6508.6|6505.8|4021
1620308400000|2021-05-06 13:40:00|6528.4|6525.6|6514.8|6512|6532.9|6530.1|6514.6|6511.8|4523
1620308700000|2021-05-06 13:45:00|6514.6|6511.8|6510.6|6507.8|6523.8|6521|6508.8|6506|2567
1620309000000|2021-05-06 13:50:00|6510.1|6507.3|6513.6|6510.8|6521.1|6518.3|6504.1|6501.3|2786
1620309300000|2021-05-06 13:55:00|6513.8|6511|6506.8|6504|6514.8|6512|6502.1|6499.3|2292
1620309600000|2021-05-06 14:00:00|6506.3|6503.5|6493.1|6490.3|6507.8|6505|6485.8|6483|4667
1620309900000|2021-05-06 14:05:00|6493.3|6490.5|6490.3|6487.5|6507.6|6504.8|6489.6|6486.8|2999
1620310200000|2021-05-06 14:10:00|6490.8|6488|6481.6|6478.8|6498.6|6495.8|6480.6|6477.8|3485
1620310500000|2021-05-06 14:15:00|6481.1|6478.3|6474.3|6471.5|6488.8|6486|6471.1|6468.3|5381
1620310800000|2021-05-06 14:20:00|6474.1|6471.3|6473.6|6470.8|6487.8|6485|6450.1|6447.3|7816
1620311100000|2021-05-06 14:25:00|6472.6|6469.8|6484.8|6482|6486.8|6484|6463.1|6460.3|4896
1620311400000|2021-05-06 14:30:00|6484.4|6481.6|6487.8|6485|6489.6|6486.8|6477.1|6474.3|4088
1620311700000|2021-05-06 14:35:00|6487.6|6484.8|6504.1|6501.3|6504.8|6502|6486.1|6483.3|7032
1620312000000|2021-05-06 14:40:00|6504.3|6501.5|6518.8|6516|6520.6|6517.8|6499.6|6496.8|5350
1620312300000|2021-05-06 14:45:00|6519.1|6516.3|6507.1|6504.3|6526.6|6523.8|6506|6503.2|5201
1620312600000|2021-05-06 14:50:00|6507.3|6504.5|6517.3|6514.5|6521|6518.2|6505.5|6502.7|1988
1620312900000|2021-05-06 14:55:00|6516.3|6513.5|6504.3|6501.5|6520|6517.2|6503|6500.2|3153
1620313200000|2021-05-06 15:00:00|6505.3|6502.5|6501.5|6498.7|6511.3|6508.5|6495.1|6492.3|4790
1620313500000|2021-05-06 15:05:00|6501.8|6499|6501.5|6498.7|6503.8|6501|6493.1|6490.3|3662
1620313800000|2021-05-06 15:10:00|6502.4|6499.6|6503.5|6500.7|6513.5|6510.7|6501.5|6498.7|2991
1620314100000|2021-05-06 15:15:00|6503.3|6500.5|6499|6496.2|6504.3|6501.5|6495.8|6493|1619
1620314400000|2021-05-06 15:20:00|6499.5|6496.7|6499.8|6497|6506.5|6503.7|6498.1|6495.3|1270
1620314700000|2021-05-06 15:25:00|6500|6497.2|6516.8|6514|6518.3|6515.5|6499.5|6496.7|3321
1620315000000|2021-05-06 15:30:00|6516.5|6513.7|6523.5|6520.7|6524.5|6521.7|6509.1|6506.3|2385
1620315300000|2021-05-06 15:35:00|6523.3|6520.5|6521|6518.2|6523.5|6520.7|6517.5|6514.7|2502
1620315600000|2021-05-06 15:40:00|6520.8|6518|6517.8|6515|6521.5|6518.7|6512.5|6509.7|1441
1620315900000|2021-05-06 15:45:00|6517.4|6514.6|6520.5|6517.7|6523.8|6521|6511.8|6509|1339
1620316200000|2021-05-06 15:50:00|6520.8|6518|6522.8|6520|6526.1|6523.3|6518.8|6516|1156
1620316500000|2021-05-06 15:55:00|6522.5|6519.7|6520.8|6518|6524.5|6521.7|6516.8|6514|1079
1620316800000|2021-05-06 16:00:00|6521.1|6518.3|6511.8|6509|6524.8|6522|6509.8|6507|1344
1620317100000|2021-05-06 16:05:00|6512.1|6509.3|6508.6|6505.8|6512.8|6510|6505.1|6502.3|1901
1620317400000|2021-05-06 16:10:00|6508.8|6506|6491.8|6489|6510.1|6507.3|6490.1|6487.3|2009
1620317700000|2021-05-06 16:15:00|6491.1|6488.3|6482.8|6480|6491.8|6489|6478.1|6475.3|2650
1620318000000|2021-05-06 16:20:00|6482.4|6479.6|6489.8|6487|6492.8|6490|6474.8|6472|2637
1620318300000|2021-05-06 16:25:00|6489.4|6486.6|6485.8|6483|6491.1|6488.3|6481.1|6478.3|2110
1620318600000|2021-05-06 16:30:00|6486.1|6483.3|6465.8|6463|6486.5|6483.7|6465.8|6463|2215
1620318900000|2021-05-06 16:35:00|6466.2|6463.4|6467.1|6464.3|6469.1|6466.3|6464.1|6461.3|1686
1620319200000|2021-05-06 16:40:00|6467.6|6464.8|6464.8|6462|6470.1|6467.3|6461.5|6458.7|1492
1620319500000|2021-05-06 16:45:00|6464.6|6461.8|6465.8|6463|6467.8|6465|6460.1|6457.3|1516
1620319800000|2021-05-06 16:50:00|6465.6|6462.8|6470.8|6468|6470.8|6468|6460.8|6458|1892
1620320100000|2021-05-06 16:55:00|6469.8|6467|6492.1|6489.3|6493.8|6490|6469.8|6467|3729
1620320400000|2021-05-06 17:00:00|6491.8|6489|6488.8|6486|6493.8|6491|6484.5|6481.7|1384
1620320700000|2021-05-06 17:05:00|6489.1|6486.3|6497.8|6495|6499.1|6496.3|6488.8|6486|1470
1620321000000|2021-05-06 17:10:00|6497.5|6494.7|6502.8|6500|6504.1|6501.3|6493.8|6491|1387
1620321300000|2021-05-06 17:15:00|6503.1|6500.3|6508.5|6505.7|6509.1|6506.3|6499.8|6497|1423
1620321600000|2021-05-06 17:20:00|6508.3|6505.5|6505.8|6503|6508.9|6506.1|6503.5|6500.7|1181
1620321900000|2021-05-06 17:25:00|6506.2|6503.4|6508.1|6505.3|6510.5|6507.7|6503.5|6500.7|2521
1620322200000|2021-05-06 17:30:00|6507.8|6505|6503.8|6501|6509.8|6507|6502.8|6500|1124
1620322500000|2021-05-06 17:35:00|6503.6|6500.8|6504.8|6502|6512.3|6509.5|6502.8|6500|1267
1620322800000|2021-05-06 17:40:00|6505.5|6502.7|6498|6495.2|6506.1|6503.3|6496.5|6493.7|3562
1620323100000|2021-05-06 17:45:00|6497.8|6495|6483.8|6481|6497.8|6495|6482.5|6479.7|2667
1620323400000|2021-05-06 17:50:00|6483.5|6480.7|6486.8|6484|6491.5|6488.7|6481.8|6479|2964
1620323700000|2021-05-06 17:55:00|6486.1|6483.3|6483.3|6480.5|6488.1|6485.3|6479.8|6477|1709
1620324000000|2021-05-06 18:00:00|6483|6480.2|6479|6476.2|6483|6480.2|6475.1|6472.3|1711
1620324300000|2021-05-06 18:05:00|6478.8|6476|6482.8|6480|6488.1|6485.3|6474.5|6471.7|1700
1620324600000|2021-05-06 18:10:00|6483.3|6480.5|6476.8|6474|6483.3|6480.5|6471.1|6468.3|3253
1620324900000|2021-05-06 18:15:00|6475.5|6472.7|6478.8|6476|6481.5|6478.7|6468.5|6465.7|2606
1620325200000|2021-05-06 18:20:00|6479.1|6476.3|6463.3|6460.5|6479.5|6476.7|6460.4|6457.6|3948
1620325500000|2021-05-06 18:25:00|6463.1|6460.3|6469.1|6466.3|6474.8|6472|6459.8|6457|7211
1620325800000|2021-05-06 18:30:00|6468.5|6465.7|6471.3|6468.5|6479.5|6476.7|6466.5|6463.7|2513
1620326100000|2021-05-06 18:35:00|6471.5|6468.7|6467.8|6465|6471.5|6468.7|6466.5|6463.7|1125
1620326400000|2021-05-06 18:40:00|6468.1|6465.3|6472.8|6470|6473.5|6470.7|6466.5|6463.7|569
1620326700000|2021-05-06 18:45:00|6473.2|6470.4|6477.1|6474.3|6480.1|6477.3|6473.2|6470.4|731
1620327000000|2021-05-06 18:50:00|6477.5|6474.7|6482.1|6479.3|6482.8|6480|6476.1|6473.3|683
1620327300000|2021-05-06 18:55:00|6482.5|6479.7|6476.5|6473.7|6484.1|6481.3|6475.1|6472.3|1068
1620327600000|2021-05-06 19:00:00|6476.1|6473.3|6472.8|6470|6477.8|6475|6471.8|6469|629
1620327900000|2021-05-06 19:05:00|6473.5|6470.7|6471.8|6469|6477.3|6474.5|6470.8|6468|444
1620328200000|2021-05-06 19:10:00|6472.1|6469.3|6473.1|6470.3|6475.8|6473|6471.8|6469|279
1620328500000|2021-05-06 19:15:00|6472.8|6470|6473.8|6471|6474.1|6471.3|6470.1|6467.3|390
1620328800000|2021-05-06 19:20:00|6473.5|6470.7|6476.5|6473.7|6476.8|6474|6471.8|6469|278
1620329100000|2021-05-06 19:25:00|6476.8|6474|6479.8|6477|6480.8|6478|6474.5|6471.7|377
1620329400000|2021-05-06 19:30:00|6480.1|6477.3|6478.5|6475.7|6480.1|6477.3|6477.5|6474.7|408
1620329700000|2021-05-06 19:35:00|6477.8|6475|6477.5|6474.7|6482.8|6480|6476.5|6473.7|475
1620330000000|2021-05-06 19:40:00|6477.8|6475|6481.8|6479|6481.8|6479|6476.8|6474|322
1620330300000|2021-05-06 19:45:00|6482.1|6479.3|6480.3|6477.5|6484.8|6482|6479.5|6476.7|654
1620330600000|2021-05-06 19:50:00|6480.1|6477.3|6480.8|6478|6482.6|6479.8|6479.8|6477|338
1620330900000|2021-05-06 19:55:00|6481.1|6478.3|6483.5|6480.7|6484.5|6481.7|6480.1|6477.3|627
1620331200000|2021-05-06 20:00:00|6483.8|6481|6483.1|6480.3|6488.1|6485.3|6483.1|6480.3|387
1620331500000|2021-05-06 20:05:00|6483.5|6480.7|6485.8|6483|6486.5|6483.7|6482.3|6479.5|135
1620331800000|2021-05-06 20:10:00|6485.5|6482.7|6484.1|6481.3|6486.8|6484|6484.1|6481.3|200
1620332100000|2021-05-06 20:15:00|6484.5|6481.7|6485.1|6482.3|6485.8|6483|6484.1|6481.3|105
1620332400000|2021-05-06 20:20:00|6485.5|6482.7|6485.1|6482.3|6486.1|6483.3|6485.1|6482.3|40
1620332700000|2021-05-06 20:25:00|6485.8|6483|6485.8|6483|6487.1|6484.3|6484.8|6482|82
1620333000000|2021-05-06 20:30:00|6486.1|6483.3|6491.8|6489|6492.8|6490|6484.5|6481.7|617
1620333300000|2021-05-06 20:35:00|6492.1|6489.3|6488.8|6486|6492.1|6489.3|6486.5|6483.1|204
1620333600000|2021-05-06 20:40:00|6489|6486.2|6490.8|6488|6491.3|6488.5|6488.8|6486|138
1620333900000|2021-05-06 20:45:00|6491.5|6488.7|6486.8|6484|6494.3|6491.5|6485.8|6483|289
1620334200000|2021-05-06 20:50:00|6486.5|6483.7|6488|6485.2|6490|6487.2|6486.5|6483.7|149
1620334500000|2021-05-06 20:55:00|6488.5|6485.7|6485.6|6482.8|6490.5|6487.7|6484.5|6481.7|328
1620338400000|2021-05-06 22:00:00|6488.3|6485.5|6492.3|6489.5|6494.8|6492|6486.8|6484|331
1620338700000|2021-05-06 22:05:00|6492.1|6489.3|6491.8|6489|6493.8|6491|6491.8|6489|81
1620339000000|2021-05-06 22:10:00|6492.2|6489.4|6493.5|6490.7|6493.5|6490.7|6490.8|6488|51
1620339300000|2021-05-06 22:15:00|6493.8|6491|6494|6491.2|6494.5|6491.7|6493.3|6490.5|36
1620339600000|2021-05-06 22:20:00|6493.8|6491|6495.8|6493|6496.1|6493.3|6493.8|6491|55
1620339900000|2021-05-06 22:25:00|6496|6493.2|6493.8|6491|6496.5|6493.7|6493.6|6490.8|55
1620340200000|2021-05-06 22:30:00|6493.1|6490.3|6493.8|6491|6494.8|6492|6492.5|6489.7|73
1620340500000|2021-05-06 22:35:00|6493.1|6490.3|6491.8|6489|6493.1|6490.3|6491.1|6488.3|52
1620340800000|2021-05-06 22:40:00|6492.2|6489.4|6491.8|6489|6493.5|6490.7|6491.8|6489|50
1620341100000|2021-05-06 22:45:00|6491.6|6488.8|6490.1|6487.3|6491.6|6488.8|6487.8|6485|87
1620341400000|2021-05-06 22:50:00|6489.4|6486.6|6489.8|6487|6489.8|6487|6487.6|6484.8|43
1620341700000|2021-05-06 22:55:00|6490.2|6487.4|6491.8|6489|6492.8|6490|6490.2|6487.4|49
1620342000000|2021-05-06 23:00:00|6492.1|6489.3|6492.8|6490|6493.8|6491|6491.8|6489|53
1620342300000|2021-05-06 23:05:00|6493.1|6490.3|6490.1|6487.3|6493.8|6491|6490.1|6487.3|48
1620342600000|2021-05-06 23:10:00|6490.8|6488|6491.8|6489|6491.8|6489|6490.4|6487.6|27
1620342900000|2021-05-06 23:15:00|6491.5|6488.7|6491.8|6489|6493.8|6491|6490.8|6488|44
1620343200000|2021-05-06 23:20:00|6492.1|6489.3|6490.8|6488|6492.1|6489.3|6490.1|6487.3|36
1620343500000|2021-05-06 23:25:00|6490.6|6487.8|6490.8|6488|6490.8|6488|6489.8|6487|38
1620343800000|2021-05-06 23:30:00|6490.6|6487.8|6490.8|6488|6490.8|6488|6489.1|6486.3|51
1620344100000|2021-05-06 23:35:00|6490.6|6487.8|6486.1|6483.3|6490.8|6488|6485.8|6483|109
1620344400000|2021-05-06 23:40:00|6486.4|6483.6|6485.8|6483|6488.8|6486|6485.1|6482.3|57
1620344700000|2021-05-06 23:45:00|6486.1|6483.3|6486.8|6484|6487.8|6485|6485.8|6483|52
1620345000000|2021-05-06 23:50:00|6487.8|6485|6486.8|6484|6487.8|6485|6485.8|6483|38
1620345300000|2021-05-06 23:55:00|6486.1|6483.3|6490.1|6487.3|6490.8|6488|6486.1|6483.3|73
1620345600000|2021-05-07 00:00:00|6490.4|6487.6|6483.8|6481|6491.6|6488.8|6482.8|6480|471
1620345900000|2021-05-07 00:05:00|6482.8|6480|6482.8|6480|6486|6483.2|6481.1|6478.3|278
1620346200000|2021-05-07 00:10:00|6482.6|6479.8|6485.8|6483|6485.8|6483|6480.8|6478|154
1620346500000|2021-05-07 00:15:00|6485.1|6482.3|6483.8|6481|6485.4|6482.6|6481.1|6478.3|185
1620346800000|2021-05-07 00:20:00|6482.8|6480|6481.8|6479|6484.8|6482|6481.8|6479|93
1620347100000|2021-05-07 00:25:00|6482.8|6480|6487.8|6485|6487.8|6485|6482.8|6480|132
1620347400000|2021-05-07 00:30:00|6487.6|6484.8|6488.1|6485.3|6490.1|6487.3|6485.8|6483|120
1620347700000|2021-05-07 00:35:00|6487.8|6485|6486.8|6484|6488.8|6486|6486.8|6484|75
1620348000000|2021-05-07 00:40:00|6486.4|6483.6|6484.8|6482|6488.1|6485.3|6482.5|6479.7|414
1620348300000|2021-05-07 00:45:00|6485|6482.2|6480.8|6478|6486.8|6484|6479.1|6476.3|423
1620348600000|2021-05-07 00:50:00|6479.8|6477|6478.8|6476|6481.1|6478.3|6478.1|6475.3|143
1620348900000|2021-05-07 00:55:00|6479.1|6476.3|6479.8|6477|6481.3|6478.5|6476.5|6473.7|207
1620349200000|2021-05-07 01:00:00|6479.4|6476.6|6470.5|6467.7|6483.1|6480.3|6466.8|6464|1019
1620349500000|2021-05-07 01:05:00|6469.8|6467|6467.8|6465|6472.8|6470|6466.8|6464|337
1620349800000|2021-05-07 01:10:00|6467.3|6464.5|6469.1|6466.3|6473.8|6471|6465.8|6463|404
1620350100000|2021-05-07 01:15:00|6468.8|6466|6470.8|6468|6472.8|6470|6467.1|6464.3|318
1620350400000|2021-05-07 01:20:00|6471|6468.2|6464.8|6462|6471.8|6469|6463.6|6460.8|371
1620350700000|2021-05-07 01:25:00|6464.6|6461.8|6462.8|6460|6467.1|6464.3|6459.8|6457|446
1620351000000|2021-05-07 01:30:00|6462.3|6459.5|6466.8|6464|6467.8|6465|6461.3|6458.5|437
1620351300000|2021-05-07 01:35:00|6466.6|6463.8|6467.8|6465|6471.8|6469|6464.8|6462|263
1620351600000|2021-05-07 01:40:00|6468.8|6466|6474.8|6472|6476.5|6473.7|6468.8|6466|295
1620351900000|2021-05-07 01:45:00|6474.5|6471.7|6476.8|6474|6477.3|6474.5|6473|6470.2|241
1620352200000|2021-05-07 01:50:00|6477.2|6474.4|6479.3|6476.5|6484.2|6481.4|6477.1|6474.3|556
1620352500000|2021-05-07 01:55:00|6479.1|6476.3|6481.8|6479|6482.5|6479.7|6477.3|6474.5|308
1620352800000|2021-05-07 02:00:00|6481.6|6478.8|6478.8|6476|6484.8|6482|6478.8|6476|294
1620353100000|2021-05-07 02:05:00|6479.2|6476.4|6475.8|6473|6479.8|6477|6473.3|6470.5|271
1620353400000|2021-05-07 02:10:00|6475.6|6472.8|6475.8|6473|6477.8|6475|6472.6|6469.8|179
1620353700000|2021-05-07 02:15:00|6475.1|6472.3|6476.8|6474|6477.1|6474.3|6473.6|6470.8|101
1620354000000|2021-05-07 02:20:00|6476.6|6473.8|6472.8|6470|6479.8|6477|6472.8|6470|171
1620354300000|2021-05-07 02:25:00|6472.4|6469.6|6472.8|6470|6473.1|6470.3|6469.8|6467|220
1620354600000|2021-05-07 02:30:00|6473.1|6470.3|6471.8|6469|6475.8|6473|6471.8|6469|103
1620354900000|2021-05-07 02:35:00|6471.5|6468.7|6481.8|6479|6482.1|6479.3|6469.8|6467|274
1620355200000|2021-05-07 02:40:00|6481.5|6478.7|6489.3|6486.5|6490.5|6487.7|6479.8|6477|442
1620355500000|2021-05-07 02:45:00|6489.1|6486.3|6489.8|6487|6491.5|6488.7|6485.8|6483|299
1620355800000|2021-05-07 02:50:00|6489.6|6486.8|6489.8|6487|6490.8|6488|6486.8|6484|248
1620356100000|2021-05-07 02:55:00|6489.5|6486.7|6491.5|6488.7|6493.8|6491|6487.3|6484.5|409
1620356400000|2021-05-07 03:00:00|6491.8|6489|6494.6|6491.8|6499.5|6496.7|6490.8|6488|786
1620356700000|2021-05-07 03:05:00|6494.8|6492|6499.8|6497|6499.8|6497|6493.1|6490.3|346
1620357000000|2021-05-07 03:10:00|6499.6|6496.8|6500.3|6497.5|6502.1|6499.3|6495.8|6493|614
1620357300000|2021-05-07 03:15:00|6500.8|6498|6500.1|6497.3|6502.5|6499.7|6497.8|6495|321
1620357600000|2021-05-07 03:20:00|6499.8|6497|6503|6500.2|6503.1|6500.3|6498.8|6496|225
1620357900000|2021-05-07 03:25:00|6503.3|6500.5|6504.8|6502|6506.1|6503.3|6502.8|6500|342
1620358200000|2021-05-07 03:30:00|6504.5|6501.7|6506.1|6503.3|6506.8|6504|6503.3|6500.5|272
1620358500000|2021-05-07 03:35:00|6505.8|6503|6506.8|6504|6508.1|6505.3|6505.1|6502.3|209
1620358800000|2021-05-07 03:40:00|6506.5|6503.7|6504.8|6502|6507.8|6505|6504.8|6502|182
1620359100000|2021-05-07 03:45:00|6505.1|6502.3|6505.1|6502.3|6506.8|6504|6504.4|6501.6|183
1620359400000|2021-05-07 03:50:00|6504.8|6502|6504.8|6502|6507.8|6505|6504.8|6502|155
1620359700000|2021-05-07 03:55:00|6505.1|6502.3|6509.8|6507|6510.8|6508|6504.8|6502|230
1620360000000|2021-05-07 04:00:00|6509.3|6506.5|6510.8|6508|6511.1|6508.3|6507.8|6505|210
1620360300000|2021-05-07 04:05:00|6511.1|6508.3|6513.8|6511|6514.1|6511.3|6510.8|6508|278
1620360600000|2021-05-07 04:10:00|6513.6|6510.8|6516.8|6514|6518.8|6516|6511.3|6508.5|338
1620360900000|2021-05-07 04:15:00|6516.5|6513.7|6517|6514.2|6517.8|6515|6515.1|6512.3|160
1620361200000|2021-05-07 04:20:00|6517.2|6514.4|6515.5|6512.7|6517.8|6515|6514.8|6512|120
1620361500000|2021-05-07 04:25:00|6515.8|6513|6512.5|6509.7|6516|6513|6511.8|6509|344
1620361800000|2021-05-07 04:30:00|6512.8|6510|6513.1|6510.3|6516.5|6513.7|6512.8|6510|133
1620362100000|2021-05-07 04:35:00|6512.8|6510|6514.8|6512|6515.1|6512.3|6512.1|6509.3|77
1620362400000|2021-05-07 04:40:00|6514.6|6511.8|6513.6|6510.8|6514.8|6512|6512.1|6509.3|55
1620362700000|2021-05-07 04:45:00|6513.8|6511|6511.8|6509|6513.8|6511|6511.8|6509|91
1620363000000|2021-05-07 04:50:00|6511.5|6508.7|6514.8|6512|6514.8|6512|6511.5|6508.7|105
1620363300000|2021-05-07 04:55:00|6515|6512.2|6514.8|6512|6516.8|6514|6513.8|6511|110
1620363600000|2021-05-07 05:00:00|6515.1|6512.3|6508.8|6506|6515.8|6513|6508.8|6506|204
1620363900000|2021-05-07 05:05:00|6508.6|6505.8|6508.8|6506|6512.5|6509.7|6507.8|6505|203
1620364200000|2021-05-07 05:10:00|6508.4|6505.6|6509.1|6506.3|6510.1|6507.3|6507.3|6504.5|194
1620364500000|2021-05-07 05:15:00|6509.8|6507|6512.8|6510|6512.8|6510|6507.8|6505|161
1620364800000|2021-05-07 05:20:00|6512.6|6509.8|6512.1|6509.3|6515.3|6512.5|6511.8|6509|189
1620365100000|2021-05-07 05:25:00|6512.6|6509.8|6510.8|6508|6514.5|6511.7|6510.8|6508|194
1620365400000|2021-05-07 05:30:00|6511.1|6508.3|6512.1|6509.3|6515.8|6513|6507.8|6505|343
1620365700000|2021-05-07 05:35:00|6511.8|6509|6522.3|6519.5|6522.5|6519.7|6509.1|6506.3|755
1620366000000|2021-05-07 05:40:00|6522.5|6519.7|6519.8|6517|6522.5|6519.7|6518.8|6516|332
1620366300000|2021-05-07 05:45:00|6519.5|6516.7|6512.3|6509.5|6521.6|6518.8|6511.5|6508.7|460
1620366600000|2021-05-07 05:50:00|6512.6|6509.8|6502.8|6500|6513.1|6510.3|6500.3|6497.5|782
1620366900000|2021-05-07 05:55:00|6503.5|6500.7|6507.8|6505|6509.1|6506.3|6503.1|6500.3|244
1620367200000|2021-05-07 06:00:00|6508.2|6505.4|6500.8|6498|6509.6|6506.8|6499.8|6497|338
1620367500000|2021-05-07 06:05:00|6501.1|6498.3|6505.8|6503|6507.6|6504.8|6500.8|6498|209
1620367800000|2021-05-07 06:10:00|6506.1|6503.3|6497.3|6494.5|6507.1|6504.3|6496.4|6493.6|346
1620368100000|2021-05-07 06:15:00|6497.8|6495|6499.8|6497|6501.8|6499|6495.3|6492.5|299
1620368400000|2021-05-07 06:20:00|6499.1|6496.3|6506.1|6503.3|6506.3|6503.5|6499.1|6496.3|253
1620368700000|2021-05-07 06:25:00|6506.3|6503.5|6500.1|6497.3|6507.8|6505|6498.8|6496|314
1620369000000|2021-05-07 06:30:00|6500.5|6497.7|6510.8|6508|6512.2|6509.4|6500.5|6497.7|424
1620369300000|2021-05-07 06:35:00|6510.1|6507.3|6505.3|6502.5|6510.8|6508|6502.8|6500|331
1620369600000|2021-05-07 06:40:00|6505.1|6502.3|6503.8|6501|6507.3|6504.5|6502.1|6499.3|262
1620369900000|2021-05-07 06:45:00|6503.1|6500.3|6507.8|6505|6508.8|6506|6500.8|6498|2600
1620370200000|2021-05-07 06:50:00|6507.6|6504.8|6513.8|6511|6515.1|6512.3|6505.8|6503|487
1620370500000|2021-05-07 06:55:00|6514.1|6511.3|6515.8|6513|6516.8|6514|6512|6509.2|394
1620370800000|2021-05-07 07:00:00|6515.3|6512.5|6500.8|6498|6515.8|6513|6499.8|6497|790
1620371100000|2021-05-07 07:05:00|6501|6498.2|6486.8|6484|6501|6498.2|6486.1|6483.3|1102
1620371400000|2021-05-07 07:10:00|6487.1|6484.3|6481.8|6479|6487.1|6484.3|6479.8|6477|796
1620371700000|2021-05-07 07:15:00|6482.1|6479.3|6481.8|6479|6484.2|6481.4|6476.3|6473.5|619
1620372000000|2021-05-07 07:20:00|6481.6|6478.8|6483.8|6481|6486.1|6483.3|6478.1|6475.3|497
1620372300000|2021-05-07 07:25:00|6484.1|6481.3|6481.8|6479|6484.1|6481.3|6477.8|6475|350
1620372600000|2021-05-07 07:30:00|6481.5|6478.7|6483.1|6480.3|6483.5|6480.7|6476.5|6473.7|644
1620372900000|2021-05-07 07:35:00|6482.8|6480|6489.8|6487|6490.5|6487.7|6475.1|6472.3|992
1620373200000|2021-05-07 07:40:00|6490.1|6487.3|6487.8|6485|6492.5|6489.7|6484.8|6482|492
1620373500000|2021-05-07 07:45:00|6487.6|6484.8|6478.8|6476|6487.8|6485|6475.8|6473|838
1620373800000|2021-05-07 07:50:00|6478.6|6475.8|6474.8|6472|6482.1|6479.3|6474.8|6472|470
1620374100000|2021-05-07 07:55:00|6474.1|6471.3|6473.1|6470.3|6480.1|6477.3|6471.8|6469|744
1620374400000|2021-05-07 08:00:00|6472.8|6470|6456.5|6453.7|6475.1|6472.3|6454.1|6451.3|2694
1620374700000|2021-05-07 08:05:00|6456.8|6454|6465.1|6462.3|6465.1|6462.3|6453.3|6450.5|1325
1620375000000|2021-05-07 08:10:00|6465.3|6462.5|6468.8|6466|6471.3|6468.5|6463.8|6461|1776
1620375300000|2021-05-07 08:15:00|6469.1|6466.3|6463.8|6461|6469.8|6467|6461.8|6459|675
1620375600000|2021-05-07 08:20:00|6463.6|6460.8|6459.8|6457|6468.8|6466|6458.1|6455.3|748
1620375900000|2021-05-07 08:25:00|6459.6|6456.8|6453.8|6451|6461.8|6459|6443.8|6441|2710
1620376200000|2021-05-07 08:30:00|6453.1|6450.3|6461.8|6459|6467.1|6464.3|6448.1|6445.3|1536
1620376500000|2021-05-07 08:35:00|6462.1|6459.3|6459.1|6456.3|6464.8|6462|6458.8|6456|452
1620376800000|2021-05-07 08:40:00|6459.5|6456.7|6461.1|6458.3|6462.5|6459.7|6457.8|6455|518
1620377100000|2021-05-07 08:45:00|6460.8|6458|6461.8|6459|6465.1|6462.3|6459.8|6457|435
1620377400000|2021-05-07 08:50:00|6462.1|6459.3|6462.1|6459.3|6466.8|6464|6460.1|6457.3|682
1620377700000|2021-05-07 08:55:00|6461.8|6459|6467.8|6465|6469.1|6466.3|6460.1|6457.3|799
1620378000000|2021-05-07 09:00:00|6468.1|6465.3|6463.8|6461|6468.1|6465.3|6461.8|6459|747
1620378300000|2021-05-07 09:05:00|6463.1|6460.3|6462.9|6460.1|6464.8|6462|6459.1|6456.3|542
1620378600000|2021-05-07 09:10:00|6462.8|6460|6466.1|6463.3|6468.8|6466|6462.8|6460|438
1620378900000|2021-05-07 09:15:00|6466.4|6463.6|6463.8|6461|6467.8|6465|6461.8|6459|1179
1620379200000|2021-05-07 09:20:00|6463.1|6460.3|6456.8|6454|6464.1|6461.3|6456.1|6453.3|608
1620379500000|2021-05-07 09:25:00|6456.4|6453.6|6444.8|6442|6459.1|6456.3|6437.1|6434.3|1831
1620379800000|2021-05-07 09:30:00|6444.6|6441.8|6452.8|6450|6454.1|6451.3|6443.8|6441|896
1620380100000|2021-05-07 09:35:00|6453.1|6450.3|6453.8|6451|6455.6|6452.8|6451.8|6449|436
1620380400000|2021-05-07 09:40:00|6453.1|6450.3|6451.8|6449|6456.1|6453.3|6450.1|6447.3|355
1620380700000|2021-05-07 09:45:00|6452.1|6449.3|6451.6|6448.8|6453.1|6450.3|6448.1|6445.3|387
1620381000000|2021-05-07 09:50:00|6451.1|6448.3|6457.8|6455|6458.4|6455.6|6450.1|6444.9|646
1620381300000|2021-05-07 09:55:00|6458.1|6455.3|6456.8|6454|6462.1|6459.3|6454.1|6451.3|782
1620381600000|2021-05-07 10:00:00|6456.4|6453.6|6456.3|6453.5|6458.4|6455.6|6450.8|6448|557
1620381900000|2021-05-07 10:05:00|6456.1|6453.3|6458.1|6455.3|6462.8|6460|6455.8|6453|439
1620382200000|2021-05-07 10:10:00|6457.8|6455|6456.1|6453.3|6458.3|6455.5|6454.8|6452|267
1620382500000|2021-05-07 10:15:00|6455.8|6453|6460.4|6457.6|6460.7|6457.9|6452.9|6450.1|529
1620382800000|2021-05-07 10:20:00|6460.2|6457.4|6467.7|6464.9|6468.4|6465.6|6459.1|6456.3|751
1620383100000|2021-05-07 10:25:00|6467.4|6464.6|6463.7|6460.9|6468.4|6465.6|6461.7|6458.9|468
1620383400000|2021-05-07 10:30:00|6464.4|6461.6|6461.1|6458.3|6464.7|6461.9|6460.1|6457.3|449
1620383700000|2021-05-07 10:35:00|6460.7|6457.9|6468.7|6465.9|6469.4|6466.6|6460.7|6457.9|377
1620384000000|2021-05-07 10:40:00|6468.2|6465.4|6476.7|6473.9|6478.7|6475.9|6464.1|6461.3|778
1620384300000|2021-05-07 10:45:00|6476.2|6473.4|6481.7|6478.9|6484.7|6481.9|6475.7|6472.9|939
1620384600000|2021-05-07 10:50:00|6482.1|6479.3|6482.7|6479.9|6483.7|6480.9|6480.7|6477.9|1032
1620384900000|2021-05-07 10:55:00|6482.4|6479.6|6476.1|6473.3|6484.1|6481.3|6474.1|6471.3|566
1620385200000|2021-05-07 11:00:00|6475.7|6472.9|6469.4|6466.6|6477.7|6474.9|6468.7|6465.9|856
1620385500000|2021-05-07 11:05:00|6469.7|6466.9|6471.7|6468.9|6474.7|6471.9|6469.4|6466.6|383
1620385800000|2021-05-07 11:10:00|6471.9|6469.1|6479.4|6476.6|6481.4|6478.6|6471.4|6468.6|594
1620386100000|2021-05-07 11:15:00|6478.7|6475.9|6477.7|6474.9|6480.1|6477.3|6475.7|6472.9|306
1620386400000|2021-05-07 11:20:00|6478.1|6475.3|6477.1|6474.3|6478.7|6475.9|6475.7|6472.9|208
1620386700000|2021-05-07 11:25:00|6477.7|6474.9|6473.7|6470.9|6478.7|6475.9|6473.4|6470.6|249
1620387000000|2021-05-07 11:30:00|6473.4|6470.6|6471.7|6468.9|6477.7|6474.9|6471.4|6468.6|470
1620387300000|2021-05-07 11:35:00|6472.1|6469.3|6456.4|6453.6|6473.1|6470.3|6455.7|6452.9|1163
1620387600000|2021-05-07 11:40:00|6456.2|6453.4|6457.7|6454.9|6458.7|6455.9|6453.7|6450.9|488
1620387900000|2021-05-07 11:45:00|6458.1|6455.3|6458.4|6455.6|6458.7|6455.9|6453.4|6450.6|1677
1620388200000|2021-05-07 11:50:00|6458.7|6455.9|6450.7|6447.9|6458.7|6455.9|6449.7|6446.9|763
1620388500000|2021-05-07 11:55:00|6450.4|6447.6|6452.1|6449.3|6453.7|6450.9|6448.4|6445.6|469
1620388800000|2021-05-07 12:00:00|6451.7|6448.9|6454.7|6451.9|6455.4|6452.6|6444.4|6441.6|1153
1620389100000|2021-05-07 12:05:00|6455.4|6452.6|6454.4|6451.6|6456.7|6453.9|6450.7|6447.9|701
1620389400000|2021-05-07 12:10:00|6454.2|6451.4|6432.7|6429.9|6455.1|6452.3|6426.7|6423.9|3795
1620389700000|2021-05-07 12:15:00|6433|6430.2|6427|6424.2|6433.7|6430.9|6421.4|6418.6|4252
1620390000000|2021-05-07 12:20:00|6426.7|6423.9|6432.4|6429.6|6435.7|6432.9|6422.4|6419.6|1301
1620390300000|2021-05-07 12:25:00|6432|6429.2|6440.9|6438.1|6444|6441.2|6431.4|6428.6|1180
1620390600000|2021-05-07 12:30:00|6441.4|6438.6|6434.4|6431.6|6447|6444.2|6421.7|6418.9|4912
1620390900000|2021-05-07 12:35:00|6434.7|6431.9|6434.4|6431.6|6447.4|6444.6|6430.4|6427.6|3118
1620391200000|2021-05-07 12:40:00|6434|6431.2|6411.4|6408.6|6438|6435.2|6403.7|6400.9|5041
1620391500000|2021-05-07 12:45:00|6410.4|6407.6|6414.4|6411.6|6417.4|6414.6|6392|6389.2|4487
1620391800000|2021-05-07 12:50:00|6414.7|6411.9|6423|6420.2|6427|6424.2|6414.7|6411.9|1961
1620392100000|2021-05-07 12:55:00|6423.4|6420.6|6420.4|6417.6|6429.4|6426.6|6412.4|6409.6|2236
1620392400000|2021-05-07 13:00:00|6420|6417.2|6427.4|6424.6|6446.7|6443.9|6414.7|6411.9|5814
1620392700000|2021-05-07 13:05:00|6427.7|6424.9|6393|6390.2|6432.7|6429.9|6391.7|6388.9|4863
1620393000000|2021-05-07 13:10:00|6393.7|6390.9|6420.4|6417.6|6421.4|6418.6|6390.7|6387.9|3915
1620393300000|2021-05-07 13:15:00|6420|6417.2|6441.4|6438.6|6444|6441.2|6417.4|6414.6|4191
1620393600000|2021-05-07 13:20:00|6440.4|6437.6|6424.4|6421.6|6445|6442.2|6421.4|6418.6|3048
1620393900000|2021-05-07 13:25:00|6424.7|6421.9|6426|6423.2|6433.4|6430.6|6417|6414.2|3723
1620394200000|2021-05-07 13:30:00|6426.4|6423.6|6417.4|6414.6|6427.4|6424.6|6405.7|6402.9|4371
1620394500000|2021-05-07 13:35:00|6417.9|6415.1|6447|6444.2|6451|6448.2|6417.4|6414.6|7084
1620394800000|2021-05-07 13:40:00|6447.7|6444.9|6468.7|6465.9|6471.7|6468.9|6447.7|6444.9|5061
1620395100000|2021-05-07 13:45:00|6469|6466.2|6501.7|6498.9|6502.7|6499.9|6464.7|6461.9|7403
1620395400000|2021-05-07 13:50:00|6502|6499.2|6497.7|6494.9|6503|6500.2|6482.7|6479.9|6942
1620395700000|2021-05-07 13:55:00|6497.2|6494.4|6493.7|6490.9|6500|6497.2|6488.4|6485.6|3442
1620396000000|2021-05-07 14:00:00|6493.4|6490.6|6498.7|6495.9|6516.5|6512.2|6493|6490.2|4426
1620396300000|2021-05-07 14:05:00|6498.4|6495.6|6496.7|6493.9|6504.2|6501.4|6488.7|6485.9|3032
1620396600000|2021-05-07 14:10:00|6496.9|6494.1|6491.7|6488.9|6498.4|6495.6|6482|6479.2|3846
1620396900000|2021-05-07 14:15:00|6491.1|6488.3|6478.7|6475.9|6494.7|6491.9|6472|6469.2|3423
1620397200000|2021-05-07 14:20:00|6479|6476.2|6448|6445.2|6482.4|6479.6|6443.7|6440.9|5052
1620397500000|2021-05-07 14:25:00|6448.4|6445.6|6437.5|6434.7|6457.7|6454.9|6434.7|6431.9|4449
1620397800000|2021-05-07 14:30:00|6437.7|6434.9|6445.7|6442.9|6450.7|6447.9|6432.2|6429.4|4036
1620398100000|2021-05-07 14:35:00|6445.4|6442.6|6436.4|6433.6|6445.4|6442.6|6432.4|6429.6|4791
1620398400000|2021-05-07 14:40:00|6436|6433.2|6451.4|6448.6|6454|6451.2|6433.7|6430.9|3079
1620398700000|2021-05-07 14:45:00|6451.7|6448.9|6448|6445.2|6455.4|6452.6|6440.4|6437.6|1688
1620399000000|2021-05-07 14:50:00|6447.7|6444.9|6475|6472.2|6478|6475.2|6445.4|6442.6|3243
1620399300000|2021-05-07 14:55:00|6475.4|6472.6|6468.3|6465.5|6478|6475.2|6463.3|6460.5|2951
1620399600000|2021-05-07 15:00:00|6468|6465.2|6458.3|6455.5|6468.7|6465.9|6453|6450.2|2061
1620399900000|2021-05-07 15:05:00|6458.7|6455.9|6458|6455.2|6463.3|6460.5|6453.8|6451|1688
1620400200000|2021-05-07 15:10:00|6458.3|6455.5|6461.3|6458.5|6468|6465.2|6456.3|6453.5|2799
1620400500000|2021-05-07 15:15:00|6461|6458.2|6467.3|6464.5|6475|6472.2|6452|6449.2|3153
1620400800000|2021-05-07 15:20:00|6468|6465.2|6476.3|6473.5|6477.3|6474.5|6462|6459.2|2544
1620401100000|2021-05-07 15:25:00|6476.8|6474|6479.3|6476.5|6483.7|6480.9|6473.3|6470.5|4522
1620401400000|2021-05-07 15:30:00|6479.7|6476.9|6486.3|6483.5|6491.3|6488.5|6476.3|6473.5|3953
1620401700000|2021-05-07 15:35:00|6486|6483.2|6485.8|6483|6488.7|6485.9|6476.7|6473.9|2073
1620402000000|2021-05-07 15:40:00|6486|6483.2|6482.3|6479.5|6490.7|6487.9|6480.3|6477.5|2211
1620402300000|2021-05-07 15:45:00|6482.8|6480|6484.3|6481.5|6485.7|6482.9|6468.7|6465.9|4329
1620402600000|2021-05-07 15:50:00|6485|6482.2|6496|6493.2|6498.7|6495.9|6483|6480.2|2921
1620402900000|2021-05-07 15:55:00|6495.7|6492.9|6498.3|6495.5|6500.7|6497.9|6489|6486.2|2183
1620403200000|2021-05-07 16:00:00|6498.7|6495.9|6503.3|6500.5|6505.3|6502.5|6492.3|6489.5|2675
1620403500000|2021-05-07 16:05:00|6503.8|6501|6499.3|6496.5|6504.8|6502|6499|6496.2|1335
1620403800000|2021-05-07 16:10:00|6499.7|6496.9|6492|6489.2|6501.3|6498.5|6489.7|6486.9|1990
1620404100000|2021-05-07 16:15:00|6492.3|6489.5|6493.3|6490.5|6500.7|6497.9|6492|6489.2|3662
1620404400000|2021-05-07 16:20:00|6494|6491.2|6487.3|6484.5|6497|6494.2|6484.7|6481.9|5087
1620404700000|2021-05-07 16:25:00|6487.7|6484.9|6496.7|6493.9|6501|6498.2|6487.3|6484.5|1796
1620405000000|2021-05-07 16:30:00|6496.3|6493.5|6491.8|6489|6501|6498.2|6491.3|6488.5|1104
1620405300000|2021-05-07 16:35:00|6492|6489.2|6485.3|6482.5|6495.3|6492.5|6480.2|6477.4|1980
1620405600000|2021-05-07 16:40:00|6485|6482.2|6493.8|6491|6497.3|6494.5|6482|6479.2|1487
1620405900000|2021-05-07 16:45:00|6494|6491.2|6502.8|6500|6503.7|6500.9|6491.3|6488.5|4331
1620406200000|2021-05-07 16:50:00|6502.7|6499.9|6501.3|6498.5|6507.3|6504.5|6499|6496.2|1807
1620406500000|2021-05-07 16:55:00|6501|6498.2|6495|6492.2|6503.3|6500.5|6493|6490.2|868
1620406800000|2021-05-07 17:00:00|6495.3|6492.5|6498|6495.2|6499.3|6496.5|6490.7|6487.9|1081
1620407100000|2021-05-07 17:05:00|6498.3|6495.5|6488|6485.2|6504.4|6498.5|6488|6485.2|1126
1620407400000|2021-05-07 17:10:00|6488.7|6485.9|6485.7|6482.9|6495|6492.2|6485.7|6482.9|1520
1620407700000|2021-05-07 17:15:00|6486|6483.2|6490.7|6487.9|6490.7|6487.9|6481.8|6479|1344
1620408000000|2021-05-07 17:20:00|6490.3|6487.5|6477.7|6474.9|6490.3|6487.5|6476.7|6473.9|1645
1620408300000|2021-05-07 17:25:00|6478.2|6475.4|6486.7|6483.9|6488.7|6485.9|6476.3|6473.5|1251
1620408600000|2021-05-07 17:30:00|6487|6484.2|6486.3|6483.5|6489.3|6486.5|6483|6480.2|1036
1620408900000|2021-05-07 17:35:00|6486.7|6483.9|6493.3|6490.5|6493.8|6491|6486.3|6483.5|945
1620409200000|2021-05-07 17:40:00|6492.7|6489.9|6495.3|6492.5|6496.3|6493.5|6490.3|6487.5|1255
1620409500000|2021-05-07 17:45:00|6495.8|6493|6493.3|6490.5|6496|6493.2|6491.7|6488.9|973
1620409800000|2021-05-07 17:50:00|6493.7|6490.9|6493.3|6490.5|6496.3|6493.5|6490|6487.2|1485
1620410100000|2021-05-07 17:55:00|6493.7|6490.9|6489|6486.2|6496.3|6493.5|6487.7|6484.9|1398
1620410400000|2021-05-07 18:00:00|6490|6487.2|6481.3|6478.5|6492.2|6489.4|6478.7|6475.9|2470
1620410700000|2021-05-07 18:05:00|6481.7|6478.9|6487.3|6484.5|6488.8|6486|6474|6471.2|2241
1620411000000|2021-05-07 18:10:00|6487|6484.2|6480.7|6477.9|6490.7|6487.9|6478.3|6475.5|2082
1620411300000|2021-05-07 18:15:00|6480.8|6478|6477.3|6474.5|6484.3|6481.5|6475.3|6472.5|2160
1620411600000|2021-05-07 18:20:00|6477.7|6474.9|6482|6479.2|6486.3|6483.5|6477|6474.2|10285
1620411900000|2021-05-07 18:25:00|6482.2|6479.4|6494.7|6491.9|6496.7|6493.9|6477|6474.2|13156
1620412200000|2021-05-07 18:30:00|6493.7|6490.9|6488|6485.2|6494.7|6491.9|6483.7|6480.9|2746
1620412500000|2021-05-07 18:35:00|6488.2|6485.4|6481|6478.2|6488.3|6485.5|6478|6475.2|1997
1620412800000|2021-05-07 18:40:00|6481.3|6478.5|6480|6477.2|6484.7|6481.9|6480|6477.2|1138
1620413100000|2021-05-07 18:45:00|6479.7|6476.9|6477|6474.2|6481.7|6478.9|6475.3|6472.5|783
1620413400000|2021-05-07 18:50:00|6476.8|6474|6482|6479.2|6483.6|6480.8|6476.6|6473.8|1165
1620413700000|2021-05-07 18:55:00|6481.5|6478.7|6481|6478.2|6483|6480.2|6479.3|6476.5|352
1620414000000|2021-05-07 19:00:00|6480.6|6477.8|6480.5|6477.7|6482.3|6479.5|6477.3|6474.5|535
1620414300000|2021-05-07 19:05:00|6481|6478.2|6477|6474.2|6483|6480.2|6476.3|6473.5|368
1620414600000|2021-05-07 19:10:00|6477.3|6474.5|6478.3|6475.5|6479|6476.2|6476|6473.2|402
1620414900000|2021-05-07 19:15:00|6479|6476.2|6476.3|6473.5|6480|6477.2|6476|6473.2|223
1620415200000|2021-05-07 19:20:00|6476.6|6473.8|6480.3|6477.5|6483.3|6480.5|6476.5|6473.7|481
1620415500000|2021-05-07 19:25:00|6480.6|6477.8|6484|6481.2|6485.5|6482.7|6480.3|6477.5|413
1620415800000|2021-05-07 19:30:00|6484.3|6481.5|6481|6478.2|6487.5|6484.7|6481|6478.2|738
1620416100000|2021-05-07 19:35:00|6481.3|6478.5|6476.6|6473.8|6481.6|6478.8|6476.6|6473.8|416
1620416400000|2021-05-07 19:40:00|6477|6474.2|6469.6|6466.8|6478.6|6475.8|6467.6|6464.8|1150
1620416700000|2021-05-07 19:45:00|6469.3|6466.5|6477|6474.2|6477.6|6474.8|6469.1|6466.3|514
1620417000000|2021-05-07 19:50:00|6477.1|6474.3|6483|6480.2|6483.6|6480.8|6473.6|6470.8|837
1620417300000|2021-05-07 19:55:00|6483.3|6480.5|6484.3|6481.5|6485.3|6482.5|6482.3|6479.5|555
1620417600000|2021-05-07 20:00:00|6484|6481.2|6483.3|6480.5|6485.3|6482.5|6483|6480.2|154
1620417900000|2021-05-07 20:05:00|6483.5|6480.7|6483.6|6480.8|6484|6481.2|6481.6|6478.8|193
1620418200000|2021-05-07 20:10:00|6484|6481.2|6483.6|6480.8|6486|6483.2|6483|6480.2|192
1620418500000|2021-05-07 20:15:00|6484|6481.2|6490.3|6487.5|6490.3|6487.5|6482.6|6479.8|336
1620418800000|2021-05-07 20:20:00|6490|6487.2|6489.6|6486.8|6490.3|6487.5|6488.6|6485.8|99
1620419100000|2021-05-07 20:25:00|6488.6|6485.8|6487.1|6484.3|6490.3|6487.5|6486.1|6483.3|354
1620419400000|2021-05-07 20:30:00|6486.6|6483.8|6485.8|6483|6488.7|6484.8|6483|6478.7|375
1620419700000|2021-05-07 20:35:00|6485.3|6482.5|6482|6479.2|6486.3|6483.5|6480.3|6477.5|151
1620420000000|2021-05-07 20:40:00|6482.3|6479.5|6486|6483.2|6486|6483.2|6481.5|6478.7|137
1620420300000|2021-05-07 20:45:00|6486.1|6483.3|6485.6|6482.8|6488.5|6485.7|6483.6|6480.8|292
1620420600000|2021-05-07 20:50:00|6485.1|6482.3|6484.8|6482|6486.6|6483.8|6483|6480.2|167
1620420900000|2021-05-07 20:55:00|6483|6480.2|6483.5|6480.7|6488.1|6483.5|6483|6478.1|236
1620597600000|2021-05-09 22:00:00|6535.5|6532.7|6534.2|6531.4|6559.2|6549.2|6516.7|6511.6|3864
1620597900000|2021-05-09 22:05:00|6533.5|6530.7|6541.7|6538.9|6545.3|6542.5|6530.2|6527.4|1086
1620598200000|2021-05-09 22:10:00|6541.4|6538.6|6540.9|6538.1|6543|6540.2|6538.2|6535.4|581
1620598500000|2021-05-09 22:15:00|6540.7|6537.9|6546.7|6543.9|6547.9|6545.1|6540|6537.2|372
1620598800000|2021-05-09 22:20:00|6547|6544.2|6552.4|6549.6|6552.9|6550.1|6544.7|6541.9|720
1620599100000|2021-05-09 22:25:00|6552.5|6549.7|6544.9|6542.1|6552.9|6550.1|6541.9|6537.9|543
1620599400000|2021-05-09 22:30:00|6545.7|6542.9|6537.9|6535.1|6545.9|6543.1|6535|6532.2|369
1620599700000|2021-05-09 22:35:00|6538|6535.2|6537|6534.2|6538.4|6535.6|6531.4|6528.6|311
1620600000000|2021-05-09 22:40:00|6536.9|6534.1|6537.9|6535.1|6538.5|6535.7|6534.9|6532.1|175
1620600300000|2021-05-09 22:45:00|6537.5|6534.7|6536|6533.2|6537.5|6534.7|6530.9|6528.1|251
1620600600000|2021-05-09 22:50:00|6536.2|6533.4|6534.1|6531.3|6537.2|6534.4|6532.6|6529.8|3609
1620600900000|2021-05-09 22:55:00|6533.9|6531.1|6535.1|6532.3|6537.6|6534.8|6533.6|6530.8|106
1620601200000|2021-05-09 23:00:00|6535.2|6532.4|6527.6|6524.8|6536.1|6533.3|6526.6|6523.8|285
1620601500000|2021-05-09 23:05:00|6527.1|6524.3|6544.6|6541.8|6545.2|6542.4|6527.1|6524.3|849
1620601800000|2021-05-09 23:10:00|6543.1|6540.3|6551.1|6548.3|6554.2|6551.4|6542.4|6539.6|519
1620602100000|2021-05-09 23:15:00|6551.2|6548.4|6548.4|6545.6|6552.6|6549.8|6544.6|6541.8|197
1620602400000|2021-05-09 23:20:00|6548.6|6545.8|6543.6|6540.8|6550.4|6547.6|6543.6|6540.8|78
1620602700000|2021-05-09 23:25:00|6543.7|6540.9|6545.4|6542.6|6545.6|6542.8|6542.6|6539.8|100
1620603000000|2021-05-09 23:30:00|6545.1|6542.3|6541.6|6538.8|6545.4|6542.6|6539.6|6536.8|111
1620603300000|2021-05-09 23:35:00|6541.4|6538.6|6542.6|6539.8|6544.6|6541.8|6540.2|6537.4|109
1620603600000|2021-05-09 23:40:00|6541.9|6539.1|6545.6|6542.8|6545.7|6542.9|6541.9|6539.1|90
1620603900000|2021-05-09 23:45:00|6544.9|6542.1|6544.6|6541.8|6545.6|6542.8|6543.6|6540.8|111
1620604200000|2021-05-09 23:50:00|6545.2|6542.4|6552.6|6549.8|6553.6|6550.8|6544.6|6541.8|262
1620604500000|2021-05-09 23:55:00|6552.4|6549.6|6546.6|6543.8|6555.9|6553.1|6546.6|6543.8|391
1620604800000|2021-05-10 00:00:00|6546.7|6543.9|6549.6|6546.8|6551.6|6548.8|6544.6|6541.8|388
1620605100000|2021-05-10 00:05:00|6550.2|6547.4|6557.6|6554.8|6558.6|6555.8|6548.7|6545.9|506
1620605400000|2021-05-10 00:10:00|6557.9|6555.1|6567.6|6564.8|6568.6|6565.8|6556.6|6553.8|934
1620605700000|2021-05-10 00:15:00|6567.4|6564.6|6570.2|6567.4|6571.1|6568.3|6563.1|6560.3|508
1620606000000|2021-05-10 00:20:00|6569.9|6567.1|6560.6|6557.8|6571.2|6568.4|6559.9|6557.1|535
1620606300000|2021-05-10 00:25:00|6560.3|6557.5|6561.1|6558.3|6562.9|6560.1|6557.6|6554.8|232
1620606600000|2021-05-10 00:30:00|6561.2|6558.4|6559.1|6556.3|6562.6|6559.8|6557.9|6555.1|178
1620606900000|2021-05-10 00:35:00|6559.2|6556.4|6560.6|6557.8|6564.6|6561.8|6558.6|6555.8|341
1620607200000|2021-05-10 00:40:00|6560.9|6558.1|6563.6|6560.8|6563.9|6561.1|6560.9|6558.1|55
1620607500000|2021-05-10 00:45:00|6563.9|6561.1|6568.6|6565.8|6569.9|6567.1|6563.6|6560.8|290
1620607800000|2021-05-10 00:50:00|6568.9|6566.1|6564.6|6561.8|6568.9|6566.1|6561.9|6559.1|303
1620608100000|2021-05-10 00:55:00|6564.9|6562.1|6558.9|6556.1|6565.6|6562.8|6558.3|6555.5|200
1620608400000|2021-05-10 01:00:00|6559.1|6556.3|6568.9|6566.1|6569.6|6566.8|6553.1|6550.3|938
1620608700000|2021-05-10 01:05:00|6569.1|6566.3|6566.6|6563.8|6575.6|6572.8|6565.6|6562.8|794
1620609000000|2021-05-10 01:10:00|6566.4|6563.6|6571.4|6568.6|6572.6|6569.8|6563.6|6560.8|506
1620609300000|2021-05-10 01:15:00|6571.6|6568.8|6571.6|6568.8|6574.6|6571.8|6562.6|6559.8|463
1620609600000|2021-05-10 01:20:00|6571.4|6568.6|6569.6|6566.8|6574.6|6571.8|6566.2|6563.4|387
1620609900000|2021-05-10 01:25:00|6569.8|6567|6570.6|6567.8|6571.2|6568.4|6567.6|6564.8|177
1620610200000|2021-05-10 01:30:00|6570.7|6567.9|6562.6|6559.8|6571.1|6568.3|6558.2|6555.4|748
1620610500000|2021-05-10 01:35:00|6562.4|6559.6|6562.6|6559.8|6563.6|6560.8|6557.6|6554.8|380
1620610800000|2021-05-10 01:40:00|6562.2|6559.4|6571.2|6568.4|6571.6|6568.8|6560.6|6557.8|278
1620611100000|2021-05-10 01:45:00|6571.9|6569.1|6569.9|6567.1|6572.2|6569.4|6568.9|6566.1|333
1620611400000|2021-05-10 01:50:00|6570.1|6567.3|6562.6|6559.8|6570.1|6567.3|6558.2|6555.4|412
1620611700000|2021-05-10 01:55:00|6562.7|6559.9|6559.6|6556.8|6566.6|6563.8|6559.2|6556.4|244
1620612000000|2021-05-10 02:00:00|6559.7|6556.9|6558.6|6555.8|6561.2|6558.4|6556.9|6554.1|264
1620612300000|2021-05-10 02:05:00|6558.8|6556|6559.6|6556.8|6560.2|6557.4|6556.2|6553.4|306
1620612600000|2021-05-10 02:10:00|6559.2|6556.4|6550.6|6547.8|6560.2|6557.4|6549.2|6546.4|565
1620612900000|2021-05-10 02:15:00|6550.9|6548.1|6547.6|6544.8|6550.9|6548.1|6544.4|6541.6|491
1620613200000|2021-05-10 02:20:00|6547.8|6545|6537.6|6534.8|6548.6|6545.8|6535.9|6533.1|697
1620613500000|2021-05-10 02:25:00|6537.2|6534.4|6534.6|6531.8|6540.2|6537.4|6533.2|6530.4|482
1620613800000|2021-05-10 02:30:00|6535.6|6532.8|6542.7|6539.9|6544.8|6542|6531.2|6528.4|1666
1620614100000|2021-05-10 02:35:00|6542.8|6540|6539.6|6536.8|6547.8|6545|6538.6|6535.8|483
1620614400000|2021-05-10 02:40:00|6538.8|6536|6531.6|6528.8|6539.6|6536.8|6531.2|6528.4|670
1620614700000|2021-05-10 02:45:00|6531.2|6528.4|6524.6|6521.8|6531.9|6529.1|6521.2|6518.4|1040
1620615000000|2021-05-10 02:50:00|6524.1|6521.3|6528.6|6525.8|6528.6|6525.8|6519.6|6516.8|528
1620615300000|2021-05-10 02:55:00|6528.9|6526.1|6518.6|6515.8|6528.9|6526.1|6518.6|6515.8|365
1620615600000|2021-05-10 03:00:00|6518.9|6516.1|6511.2|6508.4|6519.6|6516.8|6504.6|6501.8|1281
1620615900000|2021-05-10 03:05:00|6510.7|6507.9|6510.6|6507.8|6512.6|6509.8|6504.6|6501.8|517
1620616200000|2021-05-10 03:10:00|6511.2|6508.4|6509.6|6506.8|6513.6|6510.8|6507.6|6504.8|345
1620616500000|2021-05-10 03:15:00|6509.4|6506.6|6510.6|6507.8|6514.6|6511.8|6507.6|6504.8|350
1620616800000|2021-05-10 03:20:00|6510.4|6507.6|6514.9|6512.1|6518.6|6515.8|6507.6|6504.8|356
1620617100000|2021-05-10 03:25:00|6514.6|6511.8|6515.6|6512.8|6515.9|6513.1|6512.6|6509.8|197
1620617400000|2021-05-10 03:30:00|6515.4|6512.6|6514.6|6511.8|6515.7|6512.9|6512.2|6509.4|141
1620617700000|2021-05-10 03:35:00|6514.2|6511.4|6514.6|6511.8|6516.2|6513.4|6513.6|6510.8|124
1620618000000|2021-05-10 03:40:00|6514.2|6511.4|6513.6|6510.8|6514.9|6512.1|6511.6|6508.8|120
1620618300000|2021-05-10 03:45:00|6513.3|6510.5|6514.6|6511.8|6514.6|6511.8|6511.2|6508.4|124
1620618600000|2021-05-10 03:50:00|6514.2|6511.4|6516.6|6513.8|6517.2|6514.4|6514.2|6511.4|83
1620618900000|2021-05-10 03:55:00|6516.2|6513.4|6515.9|6513.1|6518.2|6515.4|6515.9|6513.1|77
1620619200000|2021-05-10 04:00:00|6515.1|6512.3|6519.6|6516.8|6519.6|6516.8|6515.1|6512.3|202
1620619500000|2021-05-10 04:05:00|6519.2|6516.4|6520.6|6517.8|6523.6|6520.8|6518.6|6515.8|439
1620619800000|2021-05-10 04:10:00|6520.7|6517.9|6521.6|6518.8|6522.1|6519.3|6519.2|6516.4|202
1620620100000|2021-05-10 04:15:00|6521.9|6519.1|6522.9|6520.1|6524.9|6522.1|6521.6|6518.8|232
1620620400000|2021-05-10 04:20:00|6522.6|6519.8|6524.6|6521.8|6525.6|6522.8|6521.6|6518.8|100
1620620700000|2021-05-10 04:25:00|6524.9|6522.1|6525.6|6522.8|6527.2|6524.4|6524.1|6521.3|165
1620621000000|2021-05-10 04:30:00|6525.9|6523.1|6523.6|6520.8|6526.9|6524.1|6522.6|6519.8|114
1620621300000|2021-05-10 04:35:00|6523.9|6521.1|6523.6|6520.8|6526.4|6523.6|6523.6|6520.8|63
1620621600000|2021-05-10 04:40:00|6523.9|6521.1|6529.6|6526.8|6530.2|6527.4|6523.6|6520.8|292
1620621900000|2021-05-10 04:45:00|6528.9|6526.1|6527.6|6524.8|6529.1|6526.3|6526.9|6524.1|82
1620622200000|2021-05-10 04:50:00|6527.3|6524.5|6527.6|6524.8|6528.9|6526.1|6526.9|6524.1|91
1620622500000|2021-05-10 04:55:00|6527.2|6524.4|6528.6|6525.8|6530.1|6527.3|6526.9|6524.1|67
1620622800000|2021-05-10 05:00:00|6528.2|6525.4|6524.9|6522.1|6529.6|6526.8|6523.6|6520.8|260
1620623100000|2021-05-10 05:05:00|6525.2|6522.4|6524.6|6521.8|6526.9|6524.1|6523.1|6520.3|134
1620623400000|2021-05-10 05:10:00|6524.9|6522.1|6523.9|6521.1|6525.6|6522.8|6522.1|6519.3|85
1620623700000|2021-05-10 05:15:00|6523.6|6520.8|6524.4|6521.6|6525.9|6523.1|6523.2|6520.4|87
1620624000000|2021-05-10 05:20:00|6524.3|6521.5|6525.4|6522.6|6527.9|6525.1|6522.3|6519.5|196
1620624300000|2021-05-10 05:25:00|6525.3|6522.5|6523.6|6520.8|6526.6|6523.8|6519.9|6517.1|269
1620624600000|2021-05-10 05:30:00|6523.2|6520.4|6526.6|6523.8|6526.6|6523.8|6514.2|6511.4|709
1620624900000|2021-05-10 05:35:00|6526.9|6524.1|6528.6|6525.8|6533.6|6530.8|6525.2|6522.4|510
1620625200000|2021-05-10 05:40:00|6529.2|6526.4|6527.6|6524.8|6530.6|6527.8|6524.2|6521.4|259
1620625500000|2021-05-10 05:45:00|6527.8|6525|6531.9|6529.1|6534.2|6531.4|6527.8|6525|293
1620625800000|2021-05-10 05:50:00|6532.1|6529.3|6527.6|6524.8|6533.3|6530.5|6527.6|6524.8|202
1620626100000|2021-05-10 05:55:00|6526.6|6523.8|6528.6|6525.8|6529.4|6526.6|6525.9|6523.1|133
1620626400000|2021-05-10 06:00:00|6528.9|6526.1|6532.1|6529.3|6540.1|6537.3|6527.6|6524.8|667
1620626700000|2021-05-10 06:05:00|6531.9|6529.1|6540.1|6537.3|6540.6|6537.8|6531.2|6528.4|341
1620627000000|2021-05-10 06:10:00|6539.7|6536.9|6536|6533.2|6540.6|6537.8|6534.5|6531.7|274
1620627300000|2021-05-10 06:15:00|6535.7|6532.9|6539.5|6536.7|6540.5|6537.7|6535.5|6532.7|260
1620627600000|2021-05-10 06:20:00|6539.4|6536.6|6547.5|6544.7|6547.9|6545.1|6537.5|6534.7|487
1620627900000|2021-05-10 06:25:00|6547.9|6545.1|6556.5|6553.7|6557.2|6554.4|6544.9|6542.1|882
1620628200000|2021-05-10 06:30:00|6556.9|6554.1|6547.5|6544.7|6556.9|6554.1|6544.5|6541.7|498
1620628500000|2021-05-10 06:35:00|6547|6544.2|6543.5|6540.7|6547|6544.2|6540.5|6537.7|597
1620628800000|2021-05-10 06:40:00|6543.4|6540.6|6541.5|6538.7|6544|6541.2|6534.9|6532.1|517
1620629100000|2021-05-10 06:45:00|6541.4|6538.6|6544.9|6542.1|6545.5|6542.7|6539.5|6536.7|334
1620629400000|2021-05-10 06:50:00|6544.5|6541.7|6555.9|6553.1|6556.9|6554.1|6544.5|6541.7|697
1620629700000|2021-05-10 06:55:00|6555.5|6552.7|6556|6553.2|6558.5|6555.7|6550.9|6548.1|1249
1620630000000|2021-05-10 07:00:00|6555.9|6553.1|6541.5|6538.7|6556.5|6553.7|6540.8|6538|3402
1620630300000|2021-05-10 07:05:00|6541.7|6538.9|6535.5|6532.7|6545.8|6543|6532|6529.2|969
1620630600000|2021-05-10 07:10:00|6535.8|6533|6528.5|6525.7|6538.2|6535.4|6526.2|6523.4|1091
1620630900000|2021-05-10 07:15:00|6528.2|6525.4|6528.5|6525.7|6530.5|6527.7|6521.5|6518.7|780
1620631200000|2021-05-10 07:20:00|6528.2|6525.4|6531.2|6528.4|6533.2|6530.4|6522.5|6519.7|541
1620631500000|2021-05-10 07:25:00|6531|6528.2|6527.5|6524.7|6534.5|6531.7|6524.2|6521.4|436
1620631800000|2021-05-10 07:30:00|6527.2|6524.4|6538.5|6535.7|6538.9|6536.1|6523.2|6520.4|890
1620632100000|2021-05-10 07:35:00|6540.5|6537.7|6544.9|6542.1|6545.5|6542.7|6537.2|6534.4|662
1620632400000|2021-05-10 07:40:00|6544.5|6541.7|6538.5|6535.7|6545.5|6542.7|6535.5|6532.7|784
1620632700000|2021-05-10 07:45:00|6538.2|6535.4|6533.5|6530.7|6538.5|6535.7|6528.5|6525.7|571
1620633000000|2021-05-10 07:50:00|6532.9|6530.1|6534.5|6531.7|6538.5|6535.7|6531.5|6528.7|271
1620633300000|2021-05-10 07:55:00|6534.2|6531.4|6527.2|6524.4|6534.5|6531.7|6524.5|6521.7|681
1620633600000|2021-05-10 08:00:00|6526.9|6524.1|6531.2|6528.4|6532.2|6529.4|6523.9|6521.1|2424
1620633900000|2021-05-10 08:05:00|6530.9|6528.1|6534.8|6532|6539.2|6536.4|6529.8|6527|637
1620634200000|2021-05-10 08:10:00|6534.7|6531.9|6520.2|6517.4|6535.2|6532.4|6519.2|6516.4|938
1620634500000|2021-05-10 08:15:00|6519.7|6516.9|6526.5|6523.7|6527.5|6524.7|6519.2|6516.4|1220
1620634800000|2021-05-10 08:20:00|6527.2|6524.4|6535.5|6532.7|6537.5|6534.7|6526.9|6524.1|732
1620635100000|2021-05-10 08:25:00|6535.2|6532.4|6539.5|6536.7|6543.2|6540.4|6530.5|6527.7|952
1620635400000|2021-05-10 08:30:00|6539.2|6536.4|6533.5|6530.7|6543.5|6540.7|6526.5|6523.7|1467
1620635700000|2021-05-10 08:35:00|6533|6530.2|6539.5|6536.7|6541.2|6538.4|6533|6530.2|613
1620636000000|2021-05-10 08:40:00|6539.4|6536.6|6549.5|6546.7|6550.5|6547.7|6537.2|6534.4|918
1620636300000|2021-05-10 08:45:00|6549.2|6546.4|6546.9|6544.1|6551.2|6548.4|6543.2|6540.4|863
1620636600000|2021-05-10 08:50:00|6546.5|6543.7|6539.5|6536.7|6546.5|6543.7|6537.5|6534.7|583
1620636900000|2021-05-10 08:55:00|6538.9|6536.1|6538.5|6535.7|6539.5|6536.7|6531.9|6529.1|653
1620637200000|2021-05-10 09:00:00|6539.2|6536.4|6528.9|6526.1|6541.5|6538.7|6528.2|6525.4|1003
1620637500000|2021-05-10 09:05:00|6528.5|6525.7|6527.2|6524.4|6528.5|6525.7|6523.2|6520.4|676
1620637800000|2021-05-10 09:10:00|6527.5|6524.7|6522.5|6519.7|6527.7|6524.9|6519.9|6517.1|655
1620638100000|2021-05-10 09:15:00|6521.9|6519.1|6523.2|6520.4|6524.5|6521.7|6516.9|6514.1|643
1620638400000|2021-05-10 09:20:00|6522.9|6520.1|6526.9|6524.1|6527.5|6524.7|6521.2|6518.4|550
1620638700000|2021-05-10 09:25:00|6526.5|6523.7|6515.2|6512.4|6526.5|6523.7|6512.9|6510.1|841
1620639000000|2021-05-10 09:30:00|6515|6512.2|6514.5|6511.7|6518|6515.2|6504.2|6501.4|1386
1620639300000|2021-05-10 09:35:00|6514.2|6511.4|6527.2|6524.4|6527.9|6525.1|6512.2|6509.4|888
1620639600000|2021-05-10 09:40:00|6527.5|6524.7|6521.5|6518.7|6528.5|6525.7|6521.5|6518.7|515
1620639900000|2021-05-10 09:45:00|6521.4|6518.6|6513.5|6510.7|6521.5|6518.7|6511.5|6508.7|692
1620640200000|2021-05-10 09:50:00|6513.4|6510.6|6517.9|6515.1|6519.9|6517.1|6511.5|6508.7|396
1620640500000|2021-05-10 09:55:00|6518.2|6515.4|6520.5|6517.7|6523.4|6520.6|6517.2|6514.4|350
1620640800000|2021-05-10 10:00:00|6520.2|6517.4|6518.5|6515.7|6523.9|6521.1|6517.5|6514.7|769
1620641100000|2021-05-10 10:05:00|6518.9|6516.1|6523.5|6520.7|6523.9|6521.1|6518.5|6515.7|417
1620641400000|2021-05-10 10:10:00|6523.9|6521.1|6523.5|6520.7|6527.9|6525.1|6517.2|6514.4|488
1620641700000|2021-05-10 10:15:00|6523.3|6520.5|6524.5|6521.7|6525.5|6522.7|6518.5|6515.7|442
1620642000000|2021-05-10 10:20:00|6524.2|6521.4|6525.9|6523.1|6528.9|6526.1|6523.5|6520.7|309
1620642300000|2021-05-10 10:25:00|6525.5|6522.7|6529.5|6526.7|6531.5|6528.7|6525.5|6522.7|441
1620642600000|2021-05-10 10:30:00|6529.9|6527.1|6527.5|6524.7|6533.9|6531.1|6525.5|6522.7|1049
1620642900000|2021-05-10 10:35:00|6527.4|6524.6|6525.9|6523.1|6530.5|6527.7|6524.5|6521.7|356
1620643200000|2021-05-10 10:40:00|6525.5|6522.7|6525.5|6522.7|6527.4|6524.6|6523.2|6520.4|228
1620643500000|2021-05-10 10:45:00|6525|6522.2|6525.5|6522.7|6525.9|6523.1|6519.9|6517.1|505
1620643800000|2021-05-10 10:50:00|6525.4|6522.6|6529.5|6526.7|6531.5|6528.7|6524.5|6521.7|302
1620644100000|2021-05-10 10:55:00|6529.9|6527.1|6526.4|6523.6|6533.9|6531.1|6524.5|6521.7|379
1620644400000|2021-05-10 11:00:00|6525.9|6523.1|6521.9|6519.1|6527.3|6524.5|6518.5|6515.7|414
1620644700000|2021-05-10 11:05:00|6522.2|6519.4|6526.5|6523.7|6527|6524.2|6521.5|6518.7|275
1620645000000|2021-05-10 11:10:00|6526.9|6524.1|6529.9|6527.1|6530.9|6528.1|6525.5|6522.7|379
1620645300000|2021-05-10 11:15:00|6528.9|6526.1|6543.5|6540.7|6543.5|6540.7|6527.4|6524.6|718
1620645600000|2021-05-10 11:20:00|6542.9|6540.1|6543.2|6540.4|6545.5|6542.7|6539.5|6536.7|1139
1620645900000|2021-05-10 11:25:00|6543.5|6540.7|6548.2|6545.4|6553.5|6550.7|6543.2|6540.4|1288
1620646200000|2021-05-10 11:30:00|6548.5|6545.7|6550.9|6548.1|6552.2|6549.4|6547.5|6544.7|657
1620646500000|2021-05-10 11:35:00|6551.5|6548.7|6548.9|6546.1|6552.9|6550.1|6544.5|6541.7|647
1620646800000|2021-05-10 11:40:00|6549|6546.2|6555.9|6553.1|6555.9|6553.1|6546.9|6544.1|631
1620647100000|2021-05-10 11:45:00|6556.9|6554.1|6551.5|6548.7|6560.2|6557.4|6547.2|6544.4|1383
1620647400000|2021-05-10 11:50:00|6551.9|6549.1|6548.2|6545.4|6552.9|6550.1|6547.5|6544.7|871
1620647700000|2021-05-10 11:55:00|6548.9|6546.1|6546.5|6543.7|6549.2|6546.4|6543.2|6540.4|663
1620648000000|2021-05-10 12:00:00|6546.2|6543.4|6550.5|6547.7|6555.9|6553.1|6542.5|6539.7|1221
1620648300000|2021-05-10 12:05:00|6550.9|6548.1|6557.2|6554.4|6559.9|6557.1|6550.9|6548.1|976
1620648600000|2021-05-10 12:10:00|6556.9|6554.1|6553.5|6550.7|6560.5|6557.7|6552.7|6549.9|846
1620648900000|2021-05-10 12:15:00|6553.7|6550.9|6549.5|6546.7|6556.5|6553.7|6548|6545.2|1108
1620649200000|2021-05-10 12:20:00|6549.9|6547.1|6545.5|6542.7|6550.9|6548.1|6544.9|6542.1|926
1620649500000|2021-05-10 12:25:00|6545.2|6542.4|6546.2|6543.4|6549.2|6546.4|6541.5|6538.7|1164
1620649800000|2021-05-10 12:30:00|6546.5|6543.7|6544.5|6541.7|6550.9|6548.1|6542.2|6539.4|779
1620650100000|2021-05-10 12:35:00|6544.2|6541.4|6541.5|6538.7|6544.5|6541.7|6535.5|6532.7|1769
1620650400000|2021-05-10 12:40:00|6542.2|6539.4|6542.2|6539.4|6543.5|6540.7|6539.2|6536.4|628
1620650700000|2021-05-10 12:45:00|6542.5|6539.7|6536.2|6533.4|6544.2|6541.4|6533.9|6531.1|533
1620651000000|2021-05-10 12:50:00|6536.5|6533.7|6531.2|6528.4|6539.5|6536.7|6530.2|6527.4|1506
1620651300000|2021-05-10 12:55:00|6530.5|6527.7|6536.2|6533.4|6537.2|6534.4|6523.2|6520.4|2651
1620651600000|2021-05-10 13:00:00|6536.5|6533.7|6539.5|6536.7|6543.2|6540.4|6526.2|6523.4|3714
1620651900000|2021-05-10 13:05:00|6539.2|6536.4|6529.2|6526.4|6544.2|6541.4|6527|6524.2|2855
1620652200000|2021-05-10 13:10:00|6529|6526.2|6538.5|6535.7|6543.5|6540.7|6520.5|6517.7|2595
1620652500000|2021-05-10 13:15:00|6538.8|6536|6542.5|6539.7|6544.2|6541.4|6536|6533.2|2267
1620652800000|2021-05-10 13:20:00|6542.7|6539.9|6538.7|6535.9|6548.2|6545.4|6530.5|6527.7|2762
1620653100000|2021-05-10 13:25:00|6539.2|6536.4|6541.5|6538.7|6542.9|6540.1|6531.5|6528.7|1885
1620653400000|2021-05-10 13:30:00|6541.9|6539.1|6531.3|6528.5|6547.9|6545.1|6528.9|6526.1|8586
1620653700000|2021-05-10 13:35:00|6530.9|6528.1|6521.9|6519.1|6531.9|6529.1|6518.3|6515.5|3289
1620654000000|2021-05-10 13:40:00|6522.3|6519.5|6498.6|6495.8|6524.6|6521.8|6496.9|6494.1|3987
1620654300000|2021-05-10 13:45:00|6497.9|6495.1|6485.3|6482.5|6498|6495.2|6465.9|6463.1|9023
1620654600000|2021-05-10 13:50:00|6485.5|6482.7|6474.3|6471.5|6486.3|6483.5|6468.3|6465.5|4498
1620654900000|2021-05-10 13:55:00|6473.6|6470.8|6479.3|6476.5|6494.9|6492.1|6466.9|6464.1|5405
1620655200000|2021-05-10 14:00:00|6479.5|6476.7|6454.6|6451.8|6484.9|6482.1|6435.9|6433.1|9737
1620655500000|2021-05-10 14:05:00|6454.3|6451.5|6443.6|6440.8|6466.9|6464.1|6439.6|6436.8|6238
1620655800000|2021-05-10 14:10:00|6442.9|6440.1|6454.6|6451.8|6467.6|6464.8|6438.6|6435.8|4851
1620656100000|2021-05-10 14:15:00|6454.8|6452|6460.3|6457.5|6464.5|6461.1|6448.3|6445.5|2882
1620656400000|2021-05-10 14:20:00|6460.1|6457.3|6461.3|6458.5|6468.9|6466.1|6449.9|6447.1|4487
1620656700000|2021-05-10 14:25:00|6460.9|6458.1|6441.3|6438.5|6463.6|6460.8|6430.6|6427.8|5354
1620657000000|2021-05-10 14:30:00|6441|6438.2|6447.8|6445|6466.6|6463.8|6439.3|6436.5|5896
1620657300000|2021-05-10 14:35:00|6448.1|6445.3|6458.3|6455.5|6463.3|6460.5|6442.9|6440.1|2937
1620657600000|2021-05-10 14:40:00|6458.1|6455.3|6453.3|6450.5|6459.3|6456.5|6451.6|6448.8|2089
1620657900000|2021-05-10 14:45:00|6453.1|6450.3|6444.3|6441.5|6453.1|6450.3|6443.6|6440.8|3737
1620658200000|2021-05-10 14:50:00|6443.6|6440.8|6413.6|6410.8|6445.3|6442.5|6396.9|6394.1|9252
1620658500000|2021-05-10 14:55:00|6413.3|6410.5|6434.3|6431.5|6434.3|6431.5|6408.8|6406|5188
1620658800000|2021-05-10 15:00:00|6434|6431.2|6449.3|6446.5|6451.9|6449.1|6429.3|6426.5|3546
1620659100000|2021-05-10 15:05:00|6448.8|6446|6459.6|6456.8|6463.9|6461.1|6444.3|6441.5|4341
1620659400000|2021-05-10 15:10:00|6459.3|6456.5|6459.9|6457.1|6461.8|6459|6451.3|6448.5|2306
1620659700000|2021-05-10 15:15:00|6459.3|6456.5|6451.3|6448.5|6460.3|6457.5|6442.9|6440.1|2358
1620660000000|2021-05-10 15:20:00|6452.3|6449.5|6472.3|6469.5|6477.6|6474.8|6452.3|6449.5|6094
1620660300000|2021-05-10 15:25:00|6471.9|6469.1|6472.3|6469.5|6472.9|6470.1|6458.3|6455.5|5373
1620660600000|2021-05-10 15:30:00|6472|6469.2|6454.3|6451.5|6473.6|6470.8|6450.9|6448.1|3871
1620660900000|2021-05-10 15:35:00|6454.5|6451.7|6472.9|6470.1|6474.9|6472.1|6453.3|6450.5|2224
1620661200000|2021-05-10 15:40:00|6473.3|6470.5|6472.9|6470.1|6479.3|6476.5|6468.9|6466.1|2177
1620661500000|2021-05-10 15:45:00|6472.6|6469.8|6476.3|6473.5|6480.6|6477.8|6472.6|6469.8|1443
1620661800000|2021-05-10 15:50:00|6476.6|6473.8|6471.3|6468.5|6479.6|6476.8|6466.6|6463.8|2007
1620662100000|2021-05-10 15:55:00|6472.3|6469.5|6487.3|6484.5|6488.9|6486.1|6471.3|6468.5|1760
1620662400000|2021-05-10 16:00:00|6486.9|6484.1|6484.3|6481.5|6488.3|6485.5|6481.9|6479.1|2307
1620662700000|2021-05-10 16:05:00|6483.9|6481.1|6486.9|6484.1|6489.6|6486.8|6483.9|6481.1|1018
1620663000000|2021-05-10 16:10:00|6487.3|6484.5|6491.6|6488.8|6493.6|6490.8|6485.6|6482.8|1686
1620663300000|2021-05-10 16:15:00|6491.3|6488.5|6493.3|6490.5|6496.3|6493.5|6488.6|6485.8|1357
1620663600000|2021-05-10 16:20:00|6493.1|6490.3|6488.8|6486|6498.8|6496|6488.6|6485.8|1547
1620663900000|2021-05-10 16:25:00|6488.9|6486.1|6489.6|6486.8|6492.3|6489.5|6485.3|6482.5|1533
1620664200000|2021-05-10 16:30:00|6489.3|6486.5|6485.3|6482.5|6494.6|6491.8|6482.6|6479.8|1611
1620664500000|2021-05-10 16:35:00|6484.6|6481.8|6491.3|6488.5|6493.6|6490.8|6482.3|6479.5|1656
1620664800000|2021-05-10 16:40:00|6491.6|6488.8|6484.3|6481.5|6494.3|6491.5|6483.9|6481.1|1947
1620665100000|2021-05-10 16:45:00|6483.9|6481.1|6485.3|6482.5|6485.9|6483.1|6480.9|6478.1|1247
1620665400000|2021-05-10 16:50:00|6485.6|6482.8|6486.3|6483.5|6487.3|6484.5|6481.9|6479.1|1302
1620665700000|2021-05-10 16:55:00|6486.6|6483.8|6496.9|6494.1|6498.3|6495.5|6484.9|6482.1|1822
1620666000000|2021-05-10 17:00:00|6495.9|6493.1|6496.3|6493.5|6499.3|6496.5|6492.9|6490.1|865
1620666300000|2021-05-10 17:05:00|6495.9|6493.1|6501.9|6499.1|6503.3|6500.5|6495.9|6493.1|1763
1620666600000|2021-05-10 17:10:00|6501.2|6498.4|6507.9|6505.1|6508.3|6505.5|6499.3|6496.5|1620
1620666900000|2021-05-10 17:15:00|6507.6|6504.8|6498.6|6495.8|6508.3|6505.5|6494.9|6492.1|2687
1620667200000|2021-05-10 17:20:00|6498.5|6495.7|6503.3|6500.5|6505.3|6502.5|6497.3|6494.5|838
1620667500000|2021-05-10 17:25:00|6503.6|6500.8|6504.6|6501.8|6506.9|6504.1|6503.6|6500.8|1222
1620667800000|2021-05-10 17:30:00|6504.9|6502.1|6504.9|6502.1|6505.6|6502.8|6499.9|6497.1|899
1620668100000|2021-05-10 17:35:00|6504.3|6501.5|6504.9|6502.1|6506.3|6503.5|6496.9|6494.1|1127
1620668400000|2021-05-10 17:40:00|6505.3|6502.5|6500.3|6497.5|6505.3|6502.5|6493.9|6491.1|1313
1620668700000|2021-05-10 17:45:00|6500|6497.2|6502.3|6499.5|6503.6|6500.8|6498.6|6495.8|1004
1620669000000|2021-05-10 17:50:00|6501.9|6499.1|6497.6|6494.8|6502.8|6500|6496.6|6493.8|714
1620669300000|2021-05-10 17:55:00|6497.9|6495.1|6502.9|6500.1|6506.6|6503.8|6497.6|6494.8|1515
1620669600000|2021-05-10 18:00:00|6502.3|6499.5|6496.3|6493.5|6504.3|6501.5|6493.9|6491.1|1180
1620669900000|2021-05-10 18:05:00|6496.6|6493.8|6497.3|6494.5|6499.6|6496.8|6493.9|6491.1|982
1620670200000|2021-05-10 18:10:00|6497.6|6494.8|6491.6|6488.8|6497.8|6495|6491.6|6488.8|1568
1620670500000|2021-05-10 18:15:00|6492.3|6489.5|6486.6|6483.8|6492.6|6489.8|6478.3|6475.5|2588
1620670800000|2021-05-10 18:20:00|6486.3|6483.5|6480.3|6477.5|6486.9|6484.1|6477.6|6474.8|2467
1620671100000|2021-05-10 18:25:00|6479.9|6477.1|6495.3|6492.5|6496.9|6494.1|6477.9|6475.1|25589
1620671400000|2021-05-10 18:30:00|6494.9|6492.1|6483.3|6480.5|6495.9|6493.1|6483.3|6480.5|3086
1620671700000|2021-05-10 18:35:00|6482.9|6480.1|6483.9|6481.1|6485.3|6482.5|6478.9|6476.1|853
1620672000000|2021-05-10 18:40:00|6483.6|6480.8|6483.9|6481.1|6484.9|6482.1|6481.3|6478.5|576
1620672300000|2021-05-10 18:45:00|6484.3|6481.5|6490.3|6487.5|6491.6|6488.8|6480.6|6477.8|717
1620672600000|2021-05-10 18:50:00|6489.9|6487.1|6486.3|6483.5|6490.3|6487.5|6484.3|6481.5|404
1620672900000|2021-05-10 18:55:00|6486.1|6483.3|6483.8|6481|6486.3|6483.5|6481.6|6478.8|351
1620673200000|2021-05-10 19:00:00|6483.6|6480.8|6483.3|6480.5|6484.6|6481.8|6482.3|6479.5|516
1620673500000|2021-05-10 19:05:00|6482.9|6480.1|6483.6|6480.8|6484.6|6481.8|6480.9|6478.1|272
1620673800000|2021-05-10 19:10:00|6483.8|6481|6486.3|6483.5|6486.9|6484.1|6482.9|6480.1|541
1620674100000|2021-05-10 19:15:00|6485.9|6483.1|6479.8|6477|6485.9|6483.1|6479.3|6476.5|533
1620674400000|2021-05-10 19:20:00|6479.9|6477.1|6478.3|6475.5|6481.9|6479.1|6477.3|6474.5|631
1620674700000|2021-05-10 19:25:00|6478.6|6475.8|6482.6|6479.8|6483.6|6480.8|6477.6|6474.8|502
1620675000000|2021-05-10 19:30:00|6482.3|6479.5|6490.3|6487.5|6491.3|6488.5|6482|6479.2|735
1620675300000|2021-05-10 19:35:00|6490.1|6487.3|6488.6|6485.8|6491.1|6488.3|6486.6|6483.8|796
1620675600000|2021-05-10 19:40:00|6488.4|6485.6|6486.4|6483.6|6488.6|6485.8|6484.6|6481.8|1860
1620675900000|2021-05-10 19:45:00|6486.6|6483.8|6485|6482.2|6490|6487.2|6483.4|6480.6|469
1620676200000|2021-05-10 19:50:00|6485.4|6482.6|6483.5|6480.7|6486|6483.2|6483.5|6480.7|506
1620676500000|2021-05-10 19:55:00|6483.6|6480.8|6483.4|6480.6|6487|6484.2|6482.4|6479.6|714
1620676800000|2021-05-10 20:00:00|6483|6480.2|6481.6|6478.8|6485|6482.2|6480.6|6477.8|276
1620677100000|2021-05-10 20:05:00|6481.5|6478.7|6485|6482.2|6485|6482.2|6480.6|6477.8|190
1620677400000|2021-05-10 20:10:00|6485.4|6482.6|6487.5|6484.7|6488.9|6486.1|6484|6481.2|270
1620677700000|2021-05-10 20:15:00|6487.9|6485.1|6487|6484.2|6488|6485.2|6486|6483.2|95
1620678000000|2021-05-10 20:20:00|6486.6|6483.8|6488.4|6485.6|6488.6|6485.8|6486|6483.2|1286
1620678300000|2021-05-10 20:25:00|6488.5|6485.7|6491.4|6488.6|6491.4|6488.6|6487.4|6484.6|198
1620678600000|2021-05-10 20:30:00|6491|6488.2|6491|6488.2|6494.6|6491.8|6490|6487.2|352
1620678900000|2021-05-10 20:35:00|6490.6|6487.8|6489|6486.2|6491.6|6488.8|6488.6|6485.8|226
1620679200000|2021-05-10 20:40:00|6488.6|6485.8|6489.4|6486.6|6490.4|6487.6|6485.4|6482.6|1451
1620679500000|2021-05-10 20:45:00|6489.5|6486.7|6489|6486.2|6489.5|6486.7|6487.6|6484.8|169
1620679800000|2021-05-10 20:50:00|6488.6|6485.8|6490.4|6487.6|6490.4|6487.6|6487.6|6484.8|293
1620680100000|2021-05-10 20:55:00|6490.6|6487.8|6489.9|6487.1|6494|6491.2|6488.6|6485.8|490
1620684000000|2021-05-10 22:00:00|6494.5|6491.7|6496.9|6494.1|6503.1|6500.2|6491.9|6489.1|629
1620684300000|2021-05-10 22:05:00|6497|6494.2|6494.1|6491.3|6497|6494.2|6491|6488.2|171
1620684600000|2021-05-10 22:10:00|6494.5|6491.7|6493|6490.2|6496|6493.2|6492.5|6489.7|63
1620684900000|2021-05-10 22:15:00|6492.9|6490.1|6492.1|6489.3|6493|6490.2|6492|6489.2|53
1620685200000|2021-05-10 22:20:00|6492.5|6489.7|6490|6487.2|6493|6490.2|6488|6485.2|162
1620685500000|2021-05-10 22:25:00|6489.9|6487.1|6488|6485.2|6491.6|6488.8|6488|6485.2|76
1620685800000|2021-05-10 22:30:00|6487.9|6485.1|6490|6487.2|6491|6488.2|6485.5|6482.7|108
1620686100000|2021-05-10 22:35:00|6489.9|6487.1|6490|6487.2|6491.4|6488.6|6487|6484.2|41
1620686400000|2021-05-10 22:40:00|6489.5|6486.7|6489|6486.2|6490.1|6487.3|6488|6485.2|24
1620686700000|2021-05-10 22:45:00|6489.1|6486.3|6490|6487.2|6491|6488.2|6489|6486.2|43
1620687000000|2021-05-10 22:50:00|6490.1|6487.3|6489|6486.2|6491.4|6488.6|6488.4|6485.6|40
1620687300000|2021-05-10 22:55:00|6488.9|6486.1|6491.4|6488.6|6491.4|6488.6|6488|6485.2|47
1620687600000|2021-05-10 23:00:00|6491.5|6488.7|6493|6490.2|6494|6491.2|6489|6486.2|92
1620687900000|2021-05-10 23:05:00|6494|6491.2|6494.5|6491.7|6496|6493.2|6492|6489.2|88
1620688200000|2021-05-10 23:10:00|6495|6492.2|6490|6487.2|6495|6492.2|6490|6487.2|63
1620688500000|2021-05-10 23:15:00|6490.5|6487.7|6488|6485.2|6490.5|6487.7|6487|6484.2|65
1620688800000|2021-05-10 23:20:00|6487.5|6484.7|6493|6490.2|6493|6490.2|6487.4|6484.6|43
1620689100000|2021-05-10 23:25:00|6492.7|6489.9|6492|6489.2|6493.4|6490.6|6491.4|6488.6|31
1620689400000|2021-05-10 23:30:00|6491.9|6489.1|6492.4|6489.6|6493.9|6491.1|6491.4|6488.6|47
1620689700000|2021-05-10 23:35:00|6492.9|6490.1|6492.9|6490.1|6493|6490.2|6491.4|6488.6|62
1620690000000|2021-05-10 23:40:00|6493|6490.2|6494|6491.2|6494.1|6491.3|6491.6|6488.8|24
1620690300000|2021-05-10 23:45:00|6493.6|6490.8|6494|6491.2|6495|6492.2|6493.5|6490.7|52
1620690600000|2021-05-10 23:50:00|6494.1|6491.3|6496|6493.2|6497|6494.2|6494|6491.2|67
1620690900000|2021-05-10 23:55:00|6496.7|6493.9|6499.6|6496.8|6499.6|6496.8|6496|6493.2|81
1620604800000|2021-05-10 00:00:00|6546.7|6543.9|6549.6|6546.8|6551.6|6548.8|6544.6|6541.8|388
1620605100000|2021-05-10 00:05:00|6550.2|6547.4|6557.6|6554.8|6558.6|6555.8|6548.7|6545.9|506
1620605400000|2021-05-10 00:10:00|6557.9|6555.1|6567.6|6564.8|6568.6|6565.8|6556.6|6553.8|934
1620605700000|2021-05-10 00:15:00|6567.4|6564.6|6570.2|6567.4|6571.1|6568.3|6563.1|6560.3|508
1620606000000|2021-05-10 00:20:00|6569.9|6567.1|6560.6|6557.8|6571.2|6568.4|6559.9|6557.1|535
1620606300000|2021-05-10 00:25:00|6560.3|6557.5|6561.1|6558.3|6562.9|6560.1|6557.6|6554.8|232
1620606600000|2021-05-10 00:30:00|6561.2|6558.4|6559.1|6556.3|6562.6|6559.8|6557.9|6555.1|178
1620606900000|2021-05-10 00:35:00|6559.2|6556.4|6560.6|6557.8|6564.6|6561.8|6558.6|6555.8|341
1620607200000|2021-05-10 00:40:00|6560.9|6558.1|6563.6|6560.8|6563.9|6561.1|6560.9|6558.1|55
1620607500000|2021-05-10 00:45:00|6563.9|6561.1|6568.6|6565.8|6569.9|6567.1|6563.6|6560.8|290
1620607800000|2021-05-10 00:50:00|6568.9|6566.1|6564.6|6561.8|6568.9|6566.1|6561.9|6559.1|303
1620608100000|2021-05-10 00:55:00|6564.9|6562.1|6558.9|6556.1|6565.6|6562.8|6558.3|6555.5|200
1620608400000|2021-05-10 01:00:00|6559.1|6556.3|6568.9|6566.1|6569.6|6566.8|6553.1|6550.3|938
1620608700000|2021-05-10 01:05:00|6569.1|6566.3|6566.6|6563.8|6575.6|6572.8|6565.6|6562.8|794
1620609000000|2021-05-10 01:10:00|6566.4|6563.6|6571.4|6568.6|6572.6|6569.8|6563.6|6560.8|506
1620609300000|2021-05-10 01:15:00|6571.6|6568.8|6571.6|6568.8|6574.6|6571.8|6562.6|6559.8|463
1620609600000|2021-05-10 01:20:00|6571.4|6568.6|6569.6|6566.8|6574.6|6571.8|6566.2|6563.4|387
1620609900000|2021-05-10 01:25:00|6569.8|6567|6570.6|6567.8|6571.2|6568.4|6567.6|6564.8|177
1620610200000|2021-05-10 01:30:00|6570.7|6567.9|6562.6|6559.8|6571.1|6568.3|6558.2|6555.4|748
1620610500000|2021-05-10 01:35:00|6562.4|6559.6|6562.6|6559.8|6563.6|6560.8|6557.6|6554.8|380
1620610800000|2021-05-10 01:40:00|6562.2|6559.4|6571.2|6568.4|6571.6|6568.8|6560.6|6557.8|278
1620611100000|2021-05-10 01:45:00|6571.9|6569.1|6569.9|6567.1|6572.2|6569.4|6568.9|6566.1|333
1620611400000|2021-05-10 01:50:00|6570.1|6567.3|6562.6|6559.8|6570.1|6567.3|6558.2|6555.4|412
1620611700000|2021-05-10 01:55:00|6562.7|6559.9|6559.6|6556.8|6566.6|6563.8|6559.2|6556.4|244
1620612000000|2021-05-10 02:00:00|6559.7|6556.9|6558.6|6555.8|6561.2|6558.4|6556.9|6554.1|264
1620612300000|2021-05-10 02:05:00|6558.8|6556|6559.6|6556.8|6560.2|6557.4|6556.2|6553.4|306
1620612600000|2021-05-10 02:10:00|6559.2|6556.4|6550.6|6547.8|6560.2|6557.4|6549.2|6546.4|565
1620612900000|2021-05-10 02:15:00|6550.9|6548.1|6547.6|6544.8|6550.9|6548.1|6544.4|6541.6|491
1620613200000|2021-05-10 02:20:00|6547.8|6545|6537.6|6534.8|6548.6|6545.8|6535.9|6533.1|697
1620613500000|2021-05-10 02:25:00|6537.2|6534.4|6534.6|6531.8|6540.2|6537.4|6533.2|6530.4|482
1620613800000|2021-05-10 02:30:00|6535.6|6532.8|6542.7|6539.9|6544.8|6542|6531.2|6528.4|1666
1620614100000|2021-05-10 02:35:00|6542.8|6540|6539.6|6536.8|6547.8|6545|6538.6|6535.8|483
1620614400000|2021-05-10 02:40:00|6538.8|6536|6531.6|6528.8|6539.6|6536.8|6531.2|6528.4|670
1620614700000|2021-05-10 02:45:00|6531.2|6528.4|6524.6|6521.8|6531.9|6529.1|6521.2|6518.4|1040
1620615000000|2021-05-10 02:50:00|6524.1|6521.3|6528.6|6525.8|6528.6|6525.8|6519.6|6516.8|528
1620615300000|2021-05-10 02:55:00|6528.9|6526.1|6518.6|6515.8|6528.9|6526.1|6518.6|6515.8|365
1620615600000|2021-05-10 03:00:00|6518.9|6516.1|6511.2|6508.4|6519.6|6516.8|6504.6|6501.8|1281
1620615900000|2021-05-10 03:05:00|6510.7|6507.9|6510.6|6507.8|6512.6|6509.8|6504.6|6501.8|517
1620616200000|2021-05-10 03:10:00|6511.2|6508.4|6509.6|6506.8|6513.6|6510.8|6507.6|6504.8|345
1620616500000|2021-05-10 03:15:00|6509.4|6506.6|6510.6|6507.8|6514.6|6511.8|6507.6|6504.8|350
1620616800000|2021-05-10 03:20:00|6510.4|6507.6|6514.9|6512.1|6518.6|6515.8|6507.6|6504.8|356
1620617100000|2021-05-10 03:25:00|6514.6|6511.8|6515.6|6512.8|6515.9|6513.1|6512.6|6509.8|197
1620617400000|2021-05-10 03:30:00|6515.4|6512.6|6514.6|6511.8|6515.7|6512.9|6512.2|6509.4|141
1620617700000|2021-05-10 03:35:00|6514.2|6511.4|6514.6|6511.8|6516.2|6513.4|6513.6|6510.8|124
1620618000000|2021-05-10 03:40:00|6514.2|6511.4|6513.6|6510.8|6514.9|6512.1|6511.6|6508.8|120
1620618300000|2021-05-10 03:45:00|6513.3|6510.5|6514.6|6511.8|6514.6|6511.8|6511.2|6508.4|124
1620618600000|2021-05-10 03:50:00|6514.2|6511.4|6516.6|6513.8|6517.2|6514.4|6514.2|6511.4|83
1620618900000|2021-05-10 03:55:00|6516.2|6513.4|6515.9|6513.1|6518.2|6515.4|6515.9|6513.1|77
1620619200000|2021-05-10 04:00:00|6515.1|6512.3|6519.6|6516.8|6519.6|6516.8|6515.1|6512.3|202
1620619500000|2021-05-10 04:05:00|6519.2|6516.4|6520.6|6517.8|6523.6|6520.8|6518.6|6515.8|439
1620619800000|2021-05-10 04:10:00|6520.7|6517.9|6521.6|6518.8|6522.1|6519.3|6519.2|6516.4|202
1620620100000|2021-05-10 04:15:00|6521.9|6519.1|6522.9|6520.1|6524.9|6522.1|6521.6|6518.8|232
1620620400000|2021-05-10 04:20:00|6522.6|6519.8|6524.6|6521.8|6525.6|6522.8|6521.6|6518.8|100
1620620700000|2021-05-10 04:25:00|6524.9|6522.1|6525.6|6522.8|6527.2|6524.4|6524.1|6521.3|165
1620621000000|2021-05-10 04:30:00|6525.9|6523.1|6523.6|6520.8|6526.9|6524.1|6522.6|6519.8|114
1620621300000|2021-05-10 04:35:00|6523.9|6521.1|6523.6|6520.8|6526.4|6523.6|6523.6|6520.8|63
1620621600000|2021-05-10 04:40:00|6523.9|6521.1|6529.6|6526.8|6530.2|6527.4|6523.6|6520.8|292
1620621900000|2021-05-10 04:45:00|6528.9|6526.1|6527.6|6524.8|6529.1|6526.3|6526.9|6524.1|82
1620622200000|2021-05-10 04:50:00|6527.3|6524.5|6527.6|6524.8|6528.9|6526.1|6526.9|6524.1|91
1620622500000|2021-05-10 04:55:00|6527.2|6524.4|6528.6|6525.8|6530.1|6527.3|6526.9|6524.1|67
1620622800000|2021-05-10 05:00:00|6528.2|6525.4|6524.9|6522.1|6529.6|6526.8|6523.6|6520.8|260
1620623100000|2021-05-10 05:05:00|6525.2|6522.4|6524.6|6521.8|6526.9|6524.1|6523.1|6520.3|134
1620623400000|2021-05-10 05:10:00|6524.9|6522.1|6523.9|6521.1|6525.6|6522.8|6522.1|6519.3|85
1620623700000|2021-05-10 05:15:00|6523.6|6520.8|6524.4|6521.6|6525.9|6523.1|6523.2|6520.4|87
1620624000000|2021-05-10 05:20:00|6524.3|6521.5|6525.4|6522.6|6527.9|6525.1|6522.3|6519.5|196
1620624300000|2021-05-10 05:25:00|6525.3|6522.5|6523.6|6520.8|6526.6|6523.8|6519.9|6517.1|269
1620624600000|2021-05-10 05:30:00|6523.2|6520.4|6526.6|6523.8|6526.6|6523.8|6514.2|6511.4|709
1620624900000|2021-05-10 05:35:00|6526.9|6524.1|6528.6|6525.8|6533.6|6530.8|6525.2|6522.4|510
1620625200000|2021-05-10 05:40:00|6529.2|6526.4|6527.6|6524.8|6530.6|6527.8|6524.2|6521.4|259
1620625500000|2021-05-10 05:45:00|6527.8|6525|6531.9|6529.1|6534.2|6531.4|6527.8|6525|293
1620625800000|2021-05-10 05:50:00|6532.1|6529.3|6527.6|6524.8|6533.3|6530.5|6527.6|6524.8|202
1620626100000|2021-05-10 05:55:00|6526.6|6523.8|6528.6|6525.8|6529.4|6526.6|6525.9|6523.1|133
1620626400000|2021-05-10 06:00:00|6528.9|6526.1|6532.1|6529.3|6540.1|6537.3|6527.6|6524.8|667
1620626700000|2021-05-10 06:05:00|6531.9|6529.1|6540.1|6537.3|6540.6|6537.8|6531.2|6528.4|341
1620627000000|2021-05-10 06:10:00|6539.7|6536.9|6536|6533.2|6540.6|6537.8|6534.5|6531.7|274
1620627300000|2021-05-10 06:15:00|6535.7|6532.9|6539.5|6536.7|6540.5|6537.7|6535.5|6532.7|260
1620627600000|2021-05-10 06:20:00|6539.4|6536.6|6547.5|6544.7|6547.9|6545.1|6537.5|6534.7|487
1620627900000|2021-05-10 06:25:00|6547.9|6545.1|6556.5|6553.7|6557.2|6554.4|6544.9|6542.1|882
1620628200000|2021-05-10 06:30:00|6556.9|6554.1|6547.5|6544.7|6556.9|6554.1|6544.5|6541.7|498
1620628500000|2021-05-10 06:35:00|6547|6544.2|6543.5|6540.7|6547|6544.2|6540.5|6537.7|597
1620628800000|2021-05-10 06:40:00|6543.4|6540.6|6541.5|6538.7|6544|6541.2|6534.9|6532.1|517
1620629100000|2021-05-10 06:45:00|6541.4|6538.6|6544.9|6542.1|6545.5|6542.7|6539.5|6536.7|334
1620629400000|2021-05-10 06:50:00|6544.5|6541.7|6555.9|6553.1|6556.9|6554.1|6544.5|6541.7|697
1620629700000|2021-05-10 06:55:00|6555.5|6552.7|6556|6553.2|6558.5|6555.7|6550.9|6548.1|1249
1620630000000|2021-05-10 07:00:00|6555.9|6553.1|6541.5|6538.7|6556.5|6553.7|6540.8|6538|3402
1620630300000|2021-05-10 07:05:00|6541.7|6538.9|6535.5|6532.7|6545.8|6543|6532|6529.2|969
1620630600000|2021-05-10 07:10:00|6535.8|6533|6528.5|6525.7|6538.2|6535.4|6526.2|6523.4|1091
1620630900000|2021-05-10 07:15:00|6528.2|6525.4|6528.5|6525.7|6530.5|6527.7|6521.5|6518.7|780
1620631200000|2021-05-10 07:20:00|6528.2|6525.4|6531.2|6528.4|6533.2|6530.4|6522.5|6519.7|541
1620631500000|2021-05-10 07:25:00|6531|6528.2|6527.5|6524.7|6534.5|6531.7|6524.2|6521.4|436
1620631800000|2021-05-10 07:30:00|6527.2|6524.4|6538.5|6535.7|6538.9|6536.1|6523.2|6520.4|890
1620632100000|2021-05-10 07:35:00|6540.5|6537.7|6544.9|6542.1|6545.5|6542.7|6537.2|6534.4|662
1620632400000|2021-05-10 07:40:00|6544.5|6541.7|6538.5|6535.7|6545.5|6542.7|6535.5|6532.7|784
1620632700000|2021-05-10 07:45:00|6538.2|6535.4|6533.5|6530.7|6538.5|6535.7|6528.5|6525.7|571
1620633000000|2021-05-10 07:50:00|6532.9|6530.1|6534.5|6531.7|6538.5|6535.7|6531.5|6528.7|271
1620633300000|2021-05-10 07:55:00|6534.2|6531.4|6527.2|6524.4|6534.5|6531.7|6524.5|6521.7|681
1620633600000|2021-05-10 08:00:00|6526.9|6524.1|6531.2|6528.4|6532.2|6529.4|6523.9|6521.1|2424
1620633900000|2021-05-10 08:05:00|6530.9|6528.1|6534.8|6532|6539.2|6536.4|6529.8|6527|637
1620634200000|2021-05-10 08:10:00|6534.7|6531.9|6520.2|6517.4|6535.2|6532.4|6519.2|6516.4|938
1620634500000|2021-05-10 08:15:00|6519.7|6516.9|6526.5|6523.7|6527.5|6524.7|6519.2|6516.4|1220
1620634800000|2021-05-10 08:20:00|6527.2|6524.4|6535.5|6532.7|6537.5|6534.7|6526.9|6524.1|732
1620635100000|2021-05-10 08:25:00|6535.2|6532.4|6539.5|6536.7|6543.2|6540.4|6530.5|6527.7|952
1620635400000|2021-05-10 08:30:00|6539.2|6536.4|6533.5|6530.7|6543.5|6540.7|6526.5|6523.7|1467
1620635700000|2021-05-10 08:35:00|6533|6530.2|6539.5|6536.7|6541.2|6538.4|6533|6530.2|613
1620636000000|2021-05-10 08:40:00|6539.4|6536.6|6549.5|6546.7|6550.5|6547.7|6537.2|6534.4|918
1620636300000|2021-05-10 08:45:00|6549.2|6546.4|6546.9|6544.1|6551.2|6548.4|6543.2|6540.4|863
1620636600000|2021-05-10 08:50:00|6546.5|6543.7|6539.5|6536.7|6546.5|6543.7|6537.5|6534.7|583
1620636900000|2021-05-10 08:55:00|6538.9|6536.1|6538.5|6535.7|6539.5|6536.7|6531.9|6529.1|653
1620637200000|2021-05-10 09:00:00|6539.2|6536.4|6528.9|6526.1|6541.5|6538.7|6528.2|6525.4|1003
1620637500000|2021-05-10 09:05:00|6528.5|6525.7|6527.2|6524.4|6528.5|6525.7|6523.2|6520.4|676
1620637800000|2021-05-10 09:10:00|6527.5|6524.7|6522.5|6519.7|6527.7|6524.9|6519.9|6517.1|655
1620638100000|2021-05-10 09:15:00|6521.9|6519.1|6523.2|6520.4|6524.5|6521.7|6516.9|6514.1|643
1620638400000|2021-05-10 09:20:00|6522.9|6520.1|6526.9|6524.1|6527.5|6524.7|6521.2|6518.4|550
1620638700000|2021-05-10 09:25:00|6526.5|6523.7|6515.2|6512.4|6526.5|6523.7|6512.9|6510.1|841
1620639000000|2021-05-10 09:30:00|6515|6512.2|6514.5|6511.7|6518|6515.2|6504.2|6501.4|1386
1620639300000|2021-05-10 09:35:00|6514.2|6511.4|6527.2|6524.4|6527.9|6525.1|6512.2|6509.4|888
1620639600000|2021-05-10 09:40:00|6527.5|6524.7|6521.5|6518.7|6528.5|6525.7|6521.5|6518.7|515
1620639900000|2021-05-10 09:45:00|6521.4|6518.6|6513.5|6510.7|6521.5|6518.7|6511.5|6508.7|692
1620640200000|2021-05-10 09:50:00|6513.4|6510.6|6517.9|6515.1|6519.9|6517.1|6511.5|6508.7|396
1620640500000|2021-05-10 09:55:00|6518.2|6515.4|6520.5|6517.7|6523.4|6520.6|6517.2|6514.4|350
1620640800000|2021-05-10 10:00:00|6520.2|6517.4|6518.5|6515.7|6523.9|6521.1|6517.5|6514.7|769
1620641100000|2021-05-10 10:05:00|6518.9|6516.1|6523.5|6520.7|6523.9|6521.1|6518.5|6515.7|417
1620641400000|2021-05-10 10:10:00|6523.9|6521.1|6523.5|6520.7|6527.9|6525.1|6517.2|6514.4|488
1620641700000|2021-05-10 10:15:00|6523.3|6520.5|6524.5|6521.7|6525.5|6522.7|6518.5|6515.7|442
1620642000000|2021-05-10 10:20:00|6524.2|6521.4|6525.9|6523.1|6528.9|6526.1|6523.5|6520.7|309
1620642300000|2021-05-10 10:25:00|6525.5|6522.7|6529.5|6526.7|6531.5|6528.7|6525.5|6522.7|441
1620642600000|2021-05-10 10:30:00|6529.9|6527.1|6527.5|6524.7|6533.9|6531.1|6525.5|6522.7|1049
1620642900000|2021-05-10 10:35:00|6527.4|6524.6|6525.9|6523.1|6530.5|6527.7|6524.5|6521.7|356
1620643200000|2021-05-10 10:40:00|6525.5|6522.7|6525.5|6522.7|6527.4|6524.6|6523.2|6520.4|228
1620643500000|2021-05-10 10:45:00|6525|6522.2|6525.5|6522.7|6525.9|6523.1|6519.9|6517.1|505
1620643800000|2021-05-10 10:50:00|6525.4|6522.6|6529.5|6526.7|6531.5|6528.7|6524.5|6521.7|302
1620644100000|2021-05-10 10:55:00|6529.9|6527.1|6526.4|6523.6|6533.9|6531.1|6524.5|6521.7|379
1620644400000|2021-05-10 11:00:00|6525.9|6523.1|6521.9|6519.1|6527.3|6524.5|6518.5|6515.7|414
1620644700000|2021-05-10 11:05:00|6522.2|6519.4|6526.5|6523.7|6527|6524.2|6521.5|6518.7|275
1620645000000|2021-05-10 11:10:00|6526.9|6524.1|6529.9|6527.1|6530.9|6528.1|6525.5|6522.7|379
1620645300000|2021-05-10 11:15:00|6528.9|6526.1|6543.5|6540.7|6543.5|6540.7|6527.4|6524.6|718
1620645600000|2021-05-10 11:20:00|6542.9|6540.1|6543.2|6540.4|6545.5|6542.7|6539.5|6536.7|1139
1620645900000|2021-05-10 11:25:00|6543.5|6540.7|6548.2|6545.4|6553.5|6550.7|6543.2|6540.4|1288
1620646200000|2021-05-10 11:30:00|6548.5|6545.7|6550.9|6548.1|6552.2|6549.4|6547.5|6544.7|657
1620646500000|2021-05-10 11:35:00|6551.5|6548.7|6548.9|6546.1|6552.9|6550.1|6544.5|6541.7|647
1620646800000|2021-05-10 11:40:00|6549|6546.2|6555.9|6553.1|6555.9|6553.1|6546.9|6544.1|631
1620647100000|2021-05-10 11:45:00|6556.9|6554.1|6551.5|6548.7|6560.2|6557.4|6547.2|6544.4|1383
1620647400000|2021-05-10 11:50:00|6551.9|6549.1|6548.2|6545.4|6552.9|6550.1|6547.5|6544.7|871
1620647700000|2021-05-10 11:55:00|6548.9|6546.1|6546.5|6543.7|6549.2|6546.4|6543.2|6540.4|663
1620648000000|2021-05-10 12:00:00|6546.2|6543.4|6550.5|6547.7|6555.9|6553.1|6542.5|6539.7|1221
1620648300000|2021-05-10 12:05:00|6550.9|6548.1|6557.2|6554.4|6559.9|6557.1|6550.9|6548.1|976
1620648600000|2021-05-10 12:10:00|6556.9|6554.1|6553.5|6550.7|6560.5|6557.7|6552.7|6549.9|846
1620648900000|2021-05-10 12:15:00|6553.7|6550.9|6549.5|6546.7|6556.5|6553.7|6548|6545.2|1108
1620649200000|2021-05-10 12:20:00|6549.9|6547.1|6545.5|6542.7|6550.9|6548.1|6544.9|6542.1|926
1620649500000|2021-05-10 12:25:00|6545.2|6542.4|6546.2|6543.4|6549.2|6546.4|6541.5|6538.7|1164
1620649800000|2021-05-10 12:30:00|6546.5|6543.7|6544.5|6541.7|6550.9|6548.1|6542.2|6539.4|779
1620650100000|2021-05-10 12:35:00|6544.2|6541.4|6541.5|6538.7|6544.5|6541.7|6535.5|6532.7|1769
1620650400000|2021-05-10 12:40:00|6542.2|6539.4|6542.2|6539.4|6543.5|6540.7|6539.2|6536.4|628
1620650700000|2021-05-10 12:45:00|6542.5|6539.7|6536.2|6533.4|6544.2|6541.4|6533.9|6531.1|533
1620651000000|2021-05-10 12:50:00|6536.5|6533.7|6531.2|6528.4|6539.5|6536.7|6530.2|6527.4|1506
1620651300000|2021-05-10 12:55:00|6530.5|6527.7|6536.2|6533.4|6537.2|6534.4|6523.2|6520.4|2651
1620651600000|2021-05-10 13:00:00|6536.5|6533.7|6539.5|6536.7|6543.2|6540.4|6526.2|6523.4|3714
1620651900000|2021-05-10 13:05:00|6539.2|6536.4|6529.2|6526.4|6544.2|6541.4|6527|6524.2|2855
1620652200000|2021-05-10 13:10:00|6529|6526.2|6538.5|6535.7|6543.5|6540.7|6520.5|6517.7|2595
1620652500000|2021-05-10 13:15:00|6538.8|6536|6542.5|6539.7|6544.2|6541.4|6536|6533.2|2267
1620652800000|2021-05-10 13:20:00|6542.7|6539.9|6538.7|6535.9|6548.2|6545.4|6530.5|6527.7|2762
1620653100000|2021-05-10 13:25:00|6539.2|6536.4|6541.5|6538.7|6542.9|6540.1|6531.5|6528.7|1885
1620653400000|2021-05-10 13:30:00|6541.9|6539.1|6531.3|6528.5|6547.9|6545.1|6528.9|6526.1|8586
1620653700000|2021-05-10 13:35:00|6530.9|6528.1|6521.9|6519.1|6531.9|6529.1|6518.3|6515.5|3289
1620654000000|2021-05-10 13:40:00|6522.3|6519.5|6498.6|6495.8|6524.6|6521.8|6496.9|6494.1|3987
1620654300000|2021-05-10 13:45:00|6497.9|6495.1|6485.3|6482.5|6498|6495.2|6465.9|6463.1|9023
1620654600000|2021-05-10 13:50:00|6485.5|6482.7|6474.3|6471.5|6486.3|6483.5|6468.3|6465.5|4498
1620654900000|2021-05-10 13:55:00|6473.6|6470.8|6479.3|6476.5|6494.9|6492.1|6466.9|6464.1|5405
1620655200000|2021-05-10 14:00:00|6479.5|6476.7|6454.6|6451.8|6484.9|6482.1|6435.9|6433.1|9737
1620655500000|2021-05-10 14:05:00|6454.3|6451.5|6443.6|6440.8|6466.9|6464.1|6439.6|6436.8|6238
1620655800000|2021-05-10 14:10:00|6442.9|6440.1|6454.6|6451.8|6467.6|6464.8|6438.6|6435.8|4851
1620656100000|2021-05-10 14:15:00|6454.8|6452|6460.3|6457.5|6464.5|6461.1|6448.3|6445.5|2882
1620656400000|2021-05-10 14:20:00|6460.1|6457.3|6461.3|6458.5|6468.9|6466.1|6449.9|6447.1|4487
1620656700000|2021-05-10 14:25:00|6460.9|6458.1|6441.3|6438.5|6463.6|6460.8|6430.6|6427.8|5354
1620657000000|2021-05-10 14:30:00|6441|6438.2|6447.8|6445|6466.6|6463.8|6439.3|6436.5|5896
1620657300000|2021-05-10 14:35:00|6448.1|6445.3|6458.3|6455.5|6463.3|6460.5|6442.9|6440.1|2937
1620657600000|2021-05-10 14:40:00|6458.1|6455.3|6453.3|6450.5|6459.3|6456.5|6451.6|6448.8|2089
1620657900000|2021-05-10 14:45:00|6453.1|6450.3|6444.3|6441.5|6453.1|6450.3|6443.6|6440.8|3737
1620658200000|2021-05-10 14:50:00|6443.6|6440.8|6413.6|6410.8|6445.3|6442.5|6396.9|6394.1|9252
1620658500000|2021-05-10 14:55:00|6413.3|6410.5|6434.3|6431.5|6434.3|6431.5|6408.8|6406|5188
1620658800000|2021-05-10 15:00:00|6434|6431.2|6449.3|6446.5|6451.9|6449.1|6429.3|6426.5|3546
1620659100000|2021-05-10 15:05:00|6448.8|6446|6459.6|6456.8|6463.9|6461.1|6444.3|6441.5|4341
1620659400000|2021-05-10 15:10:00|6459.3|6456.5|6459.9|6457.1|6461.8|6459|6451.3|6448.5|2306
1620659700000|2021-05-10 15:15:00|6459.3|6456.5|6451.3|6448.5|6460.3|6457.5|6442.9|6440.1|2358
1620660000000|2021-05-10 15:20:00|6452.3|6449.5|6472.3|6469.5|6477.6|6474.8|6452.3|6449.5|6094
1620660300000|2021-05-10 15:25:00|6471.9|6469.1|6472.3|6469.5|6472.9|6470.1|6458.3|6455.5|5373
1620660600000|2021-05-10 15:30:00|6472|6469.2|6454.3|6451.5|6473.6|6470.8|6450.9|6448.1|3871
1620660900000|2021-05-10 15:35:00|6454.5|6451.7|6472.9|6470.1|6474.9|6472.1|6453.3|6450.5|2224
1620661200000|2021-05-10 15:40:00|6473.3|6470.5|6472.9|6470.1|6479.3|6476.5|6468.9|6466.1|2177
1620661500000|2021-05-10 15:45:00|6472.6|6469.8|6476.3|6473.5|6480.6|6477.8|6472.6|6469.8|1443
1620661800000|2021-05-10 15:50:00|6476.6|6473.8|6471.3|6468.5|6479.6|6476.8|6466.6|6463.8|2007
1620662100000|2021-05-10 15:55:00|6472.3|6469.5|6487.3|6484.5|6488.9|6486.1|6471.3|6468.5|1760
1620662400000|2021-05-10 16:00:00|6486.9|6484.1|6484.3|6481.5|6488.3|6485.5|6481.9|6479.1|2307
1620662700000|2021-05-10 16:05:00|6483.9|6481.1|6486.9|6484.1|6489.6|6486.8|6483.9|6481.1|1018
1620663000000|2021-05-10 16:10:00|6487.3|6484.5|6491.6|6488.8|6493.6|6490.8|6485.6|6482.8|1686
1620663300000|2021-05-10 16:15:00|6491.3|6488.5|6493.3|6490.5|6496.3|6493.5|6488.6|6485.8|1357
1620663600000|2021-05-10 16:20:00|6493.1|6490.3|6488.8|6486|6498.8|6496|6488.6|6485.8|1547
1620663900000|2021-05-10 16:25:00|6488.9|6486.1|6489.6|6486.8|6492.3|6489.5|6485.3|6482.5|1533
1620664200000|2021-05-10 16:30:00|6489.3|6486.5|6485.3|6482.5|6494.6|6491.8|6482.6|6479.8|1611
1620664500000|2021-05-10 16:35:00|6484.6|6481.8|6491.3|6488.5|6493.6|6490.8|6482.3|6479.5|1656
1620664800000|2021-05-10 16:40:00|6491.6|6488.8|6484.3|6481.5|6494.3|6491.5|6483.9|6481.1|1947
1620665100000|2021-05-10 16:45:00|6483.9|6481.1|6485.3|6482.5|6485.9|6483.1|6480.9|6478.1|1247
1620665400000|2021-05-10 16:50:00|6485.6|6482.8|6486.3|6483.5|6487.3|6484.5|6481.9|6479.1|1302
1620665700000|2021-05-10 16:55:00|6486.6|6483.8|6496.9|6494.1|6498.3|6495.5|6484.9|6482.1|1822
1620666000000|2021-05-10 17:00:00|6495.9|6493.1|6496.3|6493.5|6499.3|6496.5|6492.9|6490.1|865
1620666300000|2021-05-10 17:05:00|6495.9|6493.1|6501.9|6499.1|6503.3|6500.5|6495.9|6493.1|1763
1620666600000|2021-05-10 17:10:00|6501.2|6498.4|6507.9|6505.1|6508.3|6505.5|6499.3|6496.5|1620
1620666900000|2021-05-10 17:15:00|6507.6|6504.8|6498.6|6495.8|6508.3|6505.5|6494.9|6492.1|2687
1620667200000|2021-05-10 17:20:00|6498.5|6495.7|6503.3|6500.5|6505.3|6502.5|6497.3|6494.5|838
1620667500000|2021-05-10 17:25:00|6503.6|6500.8|6504.6|6501.8|6506.9|6504.1|6503.6|6500.8|1222
1620667800000|2021-05-10 17:30:00|6504.9|6502.1|6504.9|6502.1|6505.6|6502.8|6499.9|6497.1|899
1620668100000|2021-05-10 17:35:00|6504.3|6501.5|6504.9|6502.1|6506.3|6503.5|6496.9|6494.1|1127
1620668400000|2021-05-10 17:40:00|6505.3|6502.5|6500.3|6497.5|6505.3|6502.5|6493.9|6491.1|1313
1620668700000|2021-05-10 17:45:00|6500|6497.2|6502.3|6499.5|6503.6|6500.8|6498.6|6495.8|1004
1620669000000|2021-05-10 17:50:00|6501.9|6499.1|6497.6|6494.8|6502.8|6500|6496.6|6493.8|714
1620669300000|2021-05-10 17:55:00|6497.9|6495.1|6502.9|6500.1|6506.6|6503.8|6497.6|6494.8|1515
1620669600000|2021-05-10 18:00:00|6502.3|6499.5|6496.3|6493.5|6504.3|6501.5|6493.9|6491.1|1180
1620669900000|2021-05-10 18:05:00|6496.6|6493.8|6497.3|6494.5|6499.6|6496.8|6493.9|6491.1|982
1620670200000|2021-05-10 18:10:00|6497.6|6494.8|6491.6|6488.8|6497.8|6495|6491.6|6488.8|1568
1620670500000|2021-05-10 18:15:00|6492.3|6489.5|6486.6|6483.8|6492.6|6489.8|6478.3|6475.5|2588
1620670800000|2021-05-10 18:20:00|6486.3|6483.5|6480.3|6477.5|6486.9|6484.1|6477.6|6474.8|2467
1620671100000|2021-05-10 18:25:00|6479.9|6477.1|6495.3|6492.5|6496.9|6494.1|6477.9|6475.1|25589
1620671400000|2021-05-10 18:30:00|6494.9|6492.1|6483.3|6480.5|6495.9|6493.1|6483.3|6480.5|3086
1620671700000|2021-05-10 18:35:00|6482.9|6480.1|6483.9|6481.1|6485.3|6482.5|6478.9|6476.1|853
1620672000000|2021-05-10 18:40:00|6483.6|6480.8|6483.9|6481.1|6484.9|6482.1|6481.3|6478.5|576
1620672300000|2021-05-10 18:45:00|6484.3|6481.5|6490.3|6487.5|6491.6|6488.8|6480.6|6477.8|717
1620672600000|2021-05-10 18:50:00|6489.9|6487.1|6486.3|6483.5|6490.3|6487.5|6484.3|6481.5|404
1620672900000|2021-05-10 18:55:00|6486.1|6483.3|6483.8|6481|6486.3|6483.5|6481.6|6478.8|351
1620673200000|2021-05-10 19:00:00|6483.6|6480.8|6483.3|6480.5|6484.6|6481.8|6482.3|6479.5|516
1620673500000|2021-05-10 19:05:00|6482.9|6480.1|6483.6|6480.8|6484.6|6481.8|6480.9|6478.1|272
1620673800000|2021-05-10 19:10:00|6483.8|6481|6486.3|6483.5|6486.9|6484.1|6482.9|6480.1|541
1620674100000|2021-05-10 19:15:00|6485.9|6483.1|6479.8|6477|6485.9|6483.1|6479.3|6476.5|533
1620674400000|2021-05-10 19:20:00|6479.9|6477.1|6478.3|6475.5|6481.9|6479.1|6477.3|6474.5|631
1620674700000|2021-05-10 19:25:00|6478.6|6475.8|6482.6|6479.8|6483.6|6480.8|6477.6|6474.8|502
1620675000000|2021-05-10 19:30:00|6482.3|6479.5|6490.3|6487.5|6491.3|6488.5|6482|6479.2|735
1620675300000|2021-05-10 19:35:00|6490.1|6487.3|6488.6|6485.8|6491.1|6488.3|6486.6|6483.8|796
1620675600000|2021-05-10 19:40:00|6488.4|6485.6|6486.4|6483.6|6488.6|6485.8|6484.6|6481.8|1860
1620675900000|2021-05-10 19:45:00|6486.6|6483.8|6485|6482.2|6490|6487.2|6483.4|6480.6|469
1620676200000|2021-05-10 19:50:00|6485.4|6482.6|6483.5|6480.7|6486|6483.2|6483.5|6480.7|506
1620676500000|2021-05-10 19:55:00|6483.6|6480.8|6483.4|6480.6|6487|6484.2|6482.4|6479.6|714
1620676800000|2021-05-10 20:00:00|6483|6480.2|6481.6|6478.8|6485|6482.2|6480.6|6477.8|276
1620677100000|2021-05-10 20:05:00|6481.5|6478.7|6485|6482.2|6485|6482.2|6480.6|6477.8|190
1620677400000|2021-05-10 20:10:00|6485.4|6482.6|6487.5|6484.7|6488.9|6486.1|6484|6481.2|270
1620677700000|2021-05-10 20:15:00|6487.9|6485.1|6487|6484.2|6488|6485.2|6486|6483.2|95
1620678000000|2021-05-10 20:20:00|6486.6|6483.8|6488.4|6485.6|6488.6|6485.8|6486|6483.2|1286
1620678300000|2021-05-10 20:25:00|6488.5|6485.7|6491.4|6488.6|6491.4|6488.6|6487.4|6484.6|198
1620678600000|2021-05-10 20:30:00|6491|6488.2|6491|6488.2|6494.6|6491.8|6490|6487.2|352
1620678900000|2021-05-10 20:35:00|6490.6|6487.8|6489|6486.2|6491.6|6488.8|6488.6|6485.8|226
1620679200000|2021-05-10 20:40:00|6488.6|6485.8|6489.4|6486.6|6490.4|6487.6|6485.4|6482.6|1451
1620679500000|2021-05-10 20:45:00|6489.5|6486.7|6489|6486.2|6489.5|6486.7|6487.6|6484.8|169
1620679800000|2021-05-10 20:50:00|6488.6|6485.8|6490.4|6487.6|6490.4|6487.6|6487.6|6484.8|293
1620680100000|2021-05-10 20:55:00|6490.6|6487.8|6489.9|6487.1|6494|6491.2|6488.6|6485.8|490
1620684000000|2021-05-10 22:00:00|6494.5|6491.7|6496.9|6494.1|6503.1|6500.2|6491.9|6489.1|629
1620684300000|2021-05-10 22:05:00|6497|6494.2|6494.1|6491.3|6497|6494.2|6491|6488.2|171
1620684600000|2021-05-10 22:10:00|6494.5|6491.7|6493|6490.2|6496|6493.2|6492.5|6489.7|63
1620684900000|2021-05-10 22:15:00|6492.9|6490.1|6492.1|6489.3|6493|6490.2|6492|6489.2|53
1620685200000|2021-05-10 22:20:00|6492.5|6489.7|6490|6487.2|6493|6490.2|6488|6485.2|162
1620685500000|2021-05-10 22:25:00|6489.9|6487.1|6488|6485.2|6491.6|6488.8|6488|6485.2|76
1620685800000|2021-05-10 22:30:00|6487.9|6485.1|6490|6487.2|6491|6488.2|6485.5|6482.7|108
1620686100000|2021-05-10 22:35:00|6489.9|6487.1|6490|6487.2|6491.4|6488.6|6487|6484.2|41
1620686400000|2021-05-10 22:40:00|6489.5|6486.7|6489|6486.2|6490.1|6487.3|6488|6485.2|24
1620686700000|2021-05-10 22:45:00|6489.1|6486.3|6490|6487.2|6491|6488.2|6489|6486.2|43
1620687000000|2021-05-10 22:50:00|6490.1|6487.3|6489|6486.2|6491.4|6488.6|6488.4|6485.6|40
1620687300000|2021-05-10 22:55:00|6488.9|6486.1|6491.4|6488.6|6491.4|6488.6|6488|6485.2|47
1620687600000|2021-05-10 23:00:00|6491.5|6488.7|6493|6490.2|6494|6491.2|6489|6486.2|92
1620687900000|2021-05-10 23:05:00|6494|6491.2|6494.5|6491.7|6496|6493.2|6492|6489.2|88
1620688200000|2021-05-10 23:10:00|6495|6492.2|6490|6487.2|6495|6492.2|6490|6487.2|63
1620688500000|2021-05-10 23:15:00|6490.5|6487.7|6488|6485.2|6490.5|6487.7|6487|6484.2|65
1620688800000|2021-05-10 23:20:00|6487.5|6484.7|6493|6490.2|6493|6490.2|6487.4|6484.6|43
1620689100000|2021-05-10 23:25:00|6492.7|6489.9|6492|6489.2|6493.4|6490.6|6491.4|6488.6|31
1620689400000|2021-05-10 23:30:00|6491.9|6489.1|6492.4|6489.6|6493.9|6491.1|6491.4|6488.6|47
1620689700000|2021-05-10 23:35:00|6492.9|6490.1|6492.9|6490.1|6493|6490.2|6491.4|6488.6|62
1620690000000|2021-05-10 23:40:00|6493|6490.2|6494|6491.2|6494.1|6491.3|6491.6|6488.8|24
1620690300000|2021-05-10 23:45:00|6493.6|6490.8|6494|6491.2|6495|6492.2|6493.5|6490.7|52
1620690600000|2021-05-10 23:50:00|6494.1|6491.3|6496|6493.2|6497|6494.2|6494|6491.2|67
1620690900000|2021-05-10 23:55:00|6496.7|6493.9|6499.6|6496.8|6499.6|6496.8|6496|6493.2|81
1620691200000|2021-05-11 00:00:00|6499.3|6496.5|6490|6487.2|6502.6|6499.8|6490|6487.2|490
1620691500000|2021-05-11 00:05:00|6490.1|6487.3|6493|6490.2|6499.1|6496.3|6486.6|6483.8|845
1620691800000|2021-05-11 00:10:00|6492.9|6490.1|6492|6489.2|6496|6493.2|6491.4|6488.6|234
1620692100000|2021-05-11 00:15:00|6491.9|6489.1|6483|6480.2|6491.9|6489.1|6482.4|6479.6|538
1620692400000|2021-05-11 00:20:00|6482.9|6480.1|6476|6473.2|6483|6480.2|6474|6471.2|489
1620692700000|2021-05-11 00:25:00|6476.6|6473.8|6479|6476.2|6480|6477.2|6476|6473.2|298
1620693000000|2021-05-11 00:30:00|6478.6|6475.8|6477.1|6474.3|6479|6476.2|6474.6|6471.8|428
1620693300000|2021-05-11 00:35:00|6477.6|6474.8|6480|6477.2|6481.6|6478.8|6476.1|6473.3|115
1620693600000|2021-05-11 00:40:00|6479.7|6476.9|6472.6|6469.8|6480|6477.2|6472.4|6469.6|270
1620693900000|2021-05-11 00:45:00|6473|6470.2|6466.4|6463.6|6473.9|6471.1|6466.4|6463.6|523
1620694200000|2021-05-11 00:50:00|6466.1|6463.3|6454|6451.2|6468.7|6465.9|6448.9|6446.1|1102
1620694500000|2021-05-11 00:55:00|6453.7|6450.9|6450|6447.2|6454|6451.2|6441.6|6438.8|819
1620694800000|2021-05-11 01:00:00|6449.6|6446.8|6443|6440.2|6451|6448.2|6432.4|6429.6|1428
1620695100000|2021-05-11 01:05:00|6443.1|6440.3|6450|6447.2|6454|6451.2|6440.6|6437.8|633
1620695400000|2021-05-11 01:10:00|6450.1|6447.3|6456.4|6453.6|6457|6454.2|6448.7|6445.9|733
1620695700000|2021-05-11 01:15:00|6456|6453.2|6460.6|6457.8|6460.6|6457.8|6454.4|6451.6|470
1620696000000|2021-05-11 01:20:00|6461|6458.2|6461|6458.2|6464.6|6461.8|6458|6455.2|353
1620696300000|2021-05-11 01:25:00|6460.4|6457.6|6456|6453.2|6461|6458.2|6454|6451.2|248
1620696600000|2021-05-11 01:30:00|6455.9|6453.1|6459.9|6457.1|6462.4|6459.6|6454|6451.2|276
1620696900000|2021-05-11 01:35:00|6459.4|6456.6|6462|6459.2|6463|6460.2|6457|6454.2|263
1620697200000|2021-05-11 01:40:00|6461.9|6459.1|6457|6454.2|6464.4|6461.6|6454.4|6451.6|503
1620697500000|2021-05-11 01:45:00|6456.4|6453.6|6456.4|6453.6|6459|6456.2|6455|6452.2|176
1620697800000|2021-05-11 01:50:00|6456|6453.2|6462|6459.2|6463.4|6460.6|6455|6452.2|324
1620698100000|2021-05-11 01:55:00|6461.4|6458.6|6456.6|6453.8|6463|6460.2|6454.6|6451.8|184
1620698400000|2021-05-11 02:00:00|6456.5|6453.7|6452|6449.2|6457.6|6454.8|6451.4|6448.6|392
1620698700000|2021-05-11 02:05:00|6452.1|6449.3|6449|6446.2|6454|6451.2|6445.9|6443.1|463
1620699000000|2021-05-11 02:10:00|6449.4|6446.6|6447.4|6444.6|6450|6447.2|6444.5|6441.7|290
1620699300000|2021-05-11 02:15:00|6447|6444.2|6449|6446.2|6449|6446.2|6445.4|6442.6|167
1620699600000|2021-05-11 02:20:00|6449.6|6446.8|6451|6448.2|6454|6451.2|6448|6445.2|308
1620699900000|2021-05-11 02:25:00|6451.6|6448.8|6453|6450.2|6453.4|6450.6|6451|6448.2|125
1620700200000|2021-05-11 02:30:00|6452.8|6450|6455|6452.2|6457|6454.2|6450.4|6447.6|253
1620700500000|2021-05-11 02:35:00|6455.6|6452.8|6460|6457.2|6460.4|6457.6|6455.6|6452.8|309
1620700800000|2021-05-11 02:40:00|6460.3|6457.5|6458|6455.2|6462|6459.2|6455|6452.2|211
1620701100000|2021-05-11 02:45:00|6458.4|6455.6|6448|6445.2|6461|6458.2|6447|6444.2|464
1620701400000|2021-05-11 02:50:00|6448.6|6445.8|6448|6445.2|6451|6448.2|6447.6|6444.8|346
1620701700000|2021-05-11 02:55:00|6448.1|6445.3|6449.6|6446.8|6451|6448.2|6446.6|6443.8|139
1620702000000|2021-05-11 03:00:00|6449.1|6446.3|6453.4|6450.6|6454|6451.2|6448|6445.2|249
1620702300000|2021-05-11 03:05:00|6453|6450.2|6450.5|6447.7|6455|6452.2|6449|6446.2|204
1620702600000|2021-05-11 03:10:00|6450.6|6447.8|6446|6443.2|6452|6449.2|6445.4|6442.6|348
1620702900000|2021-05-11 03:15:00|6445.9|6443.1|6447.4|6444.6|6449|6446.2|6444.4|6441.6|244
1620703200000|2021-05-11 03:20:00|6447|6444.2|6444.9|6442.1|6447.4|6444.6|6440.6|6437.8|341
1620703500000|2021-05-11 03:25:00|6444.4|6441.6|6445|6442.2|6445.4|6442.6|6441.6|6438.8|162
1620703800000|2021-05-11 03:30:00|6445.1|6442.3|6443|6440.2|6446.9|6444.1|6443|6440.2|159
1620704100000|2021-05-11 03:35:00|6443.1|6440.3|6446|6443.2|6448|6445.2|6443|6440.2|189
1620704400000|2021-05-11 03:40:00|6445.6|6442.8|6443|6440.2|6447|6444.2|6441.6|6438.8|181
1620704700000|2021-05-11 03:45:00|6442.6|6439.8|6447.9|6445.1|6449.4|6446.6|6441.6|6438.8|188
1620705000000|2021-05-11 03:50:00|6447.4|6444.6|6447.4|6444.6|6449|6446.2|6447|6444.2|99
1620705300000|2021-05-11 03:55:00|6447|6444.2|6448|6445.2|6448|6445.2|6446.4|6443.6|57
1620705600000|2021-05-11 04:00:00|6447.6|6444.8|6446|6443.2|6450.4|6447.6|6445.4|6442.6|167
1620705900000|2021-05-11 04:05:00|6446.1|6443.3|6448.4|6445.6|6451|6448.2|6446.1|6443.3|127
1620706200000|2021-05-11 04:10:00|6448|6445.2|6447.6|6444.8|6450|6447.2|6446.4|6443.6|167
1620706500000|2021-05-11 04:15:00|6448|6445.2|6449|6446.2|6451|6448.2|6447.5|6444.7|106
1620706800000|2021-05-11 04:20:00|6449.3|6446.5|6451|6448.2|6452|6449.2|6447.4|6444.6|109
1620707100000|2021-05-11 04:25:00|6451.1|6448.3|6452|6449.2|6453.3|6450.5|6449.6|6446.8|193
1620707400000|2021-05-11 04:30:00|6451.6|6448.8|6449|6446.2|6451.6|6448.8|6446.5|6443.7|147
1620707700000|2021-05-11 04:35:00|6449.1|6446.3|6446|6443.2|6450|6447.2|6445.4|6442.6|70
1620708000000|2021-05-11 04:40:00|6446.1|6443.3|6445|6442.2|6448|6445.2|6444.6|6441.8|73
1620708300000|2021-05-11 04:45:00|6444|6441.2|6443|6440.2|6446|6443.2|6440.6|6437.8|286
1620708600000|2021-05-11 04:50:00|6442.6|6439.8|6443.4|6440.6|6444|6441.2|6441|6438.2|114
1620708900000|2021-05-11 04:55:00|6443.5|6440.7|6441|6438.2|6444.4|6441.6|6441|6438.2|107
1620709200000|2021-05-11 05:00:00|6441.1|6438.3|6438.6|6435.8|6443.6|6440.8|6438|6435.2|253
1620709500000|2021-05-11 05:05:00|6439|6436.2|6434.4|6431.6|6439.6|6436.8|6433.4|6430.6|530
1620709800000|2021-05-11 05:10:00|6434.6|6431.8|6435.6|6432.8|6436.4|6433.6|6432.4|6429.6|405
1620710100000|2021-05-11 05:15:00|6436|6433.2|6435.5|6432.7|6436.5|6433.7|6432.5|6429.7|279
1620710400000|2021-05-11 05:20:00|6435.6|6432.8|6441|6438.2|6441.4|6438.6|6435.6|6432.8|297
1620710700000|2021-05-11 05:25:00|6441.4|6438.6|6441|6438.2|6442.4|6439.6|6439|6436.2|164
1620711000000|2021-05-11 05:30:00|6440.6|6437.8|6436|6433.2|6448.9|6446.1|6434.4|6431.6|1026
1620711300000|2021-05-11 05:35:00|6436.6|6433.8|6444|6441.2|6445.6|6442.8|6432|6429.2|777
1620711600000|2021-05-11 05:40:00|6444.1|6441.3|6454.4|6451.6|6457|6454.2|6444.1|6441.3|775
1620711900000|2021-05-11 05:45:00|6454.5|6451.7|6453|6450.2|6456|6453.2|6449.6|6446.8|481
1620712200000|2021-05-11 05:50:00|6452.4|6449.6|6460|6457.2|6461|6458.2|6451|6448.2|380
1620712500000|2021-05-11 05:55:00|6460.4|6457.6|6470.4|6467.6|6474.4|6471.6|6460|6457.2|940
1620712800000|2021-05-11 06:00:00|6470.6|6467.8|6475.4|6472.6|6478.5|6475.7|6469|6466.2|654
1620713100000|2021-05-11 06:05:00|6475.8|6473|6471.4|6468.6|6478.4|6475.6|6470.9|6468.1|352
1620713400000|2021-05-11 06:10:00|6471|6468.2|6467.9|6465.1|6474.9|6472.1|6467|6464.2|325
1620713700000|2021-05-11 06:15:00|6468|6465.2|6471|6468.2|6471.5|6468.7|6466|6463.2|245
1620714000000|2021-05-11 06:20:00|6472|6469.2|6464.9|6462.1|6472|6469.2|6464|6461.2|200
1620714300000|2021-05-11 06:25:00|6464.8|6462|6454|6451.2|6465|6462.2|6452.9|6450.1|549
1620714600000|2021-05-11 06:30:00|6453.9|6451.1|6454.9|6452.1|6457.6|6454.8|6449.3|6446.5|624
1620714900000|2021-05-11 06:35:00|6454.5|6451.7|6458|6455.2|6458.6|6455.8|6451|6448.2|305
1620715200000|2021-05-11 06:40:00|6457.9|6455.1|6454|6451.2|6459|6456.2|6453.4|6450.6|170
1620715500000|2021-05-11 06:45:00|6453.9|6451.1|6454.1|6451.3|6455.5|6452.7|6448.9|6446.1|317
1620715800000|2021-05-11 06:50:00|6454|6451.2|6445.6|6442.8|6454.5|6451.7|6445.1|6442.3|308
1620716100000|2021-05-11 06:55:00|6445|6442.2|6446.4|6443.6|6446.5|6443.7|6442.4|6439.6|515
1620716400000|2021-05-11 07:00:00|6446|6443.2|6449|6446.2|6457|6454.2|6445.6|6442.8|515
1620716700000|2021-05-11 07:05:00|6449.4|6446.6|6438.9|6436.1|6450.4|6447.6|6436.4|6433.6|1182
1620717000000|2021-05-11 07:10:00|6438.4|6435.6|6442|6439.2|6444|6441.2|6437.6|6434.8|825
1620717300000|2021-05-11 07:15:00|6441.9|6439.1|6441.4|6438.6|6447.9|6445.1|6439.4|6436.6|560
1620717600000|2021-05-11 07:20:00|6441|6438.2|6443.5|6440.7|6449.4|6446.6|6438.4|6435.6|595
1620717900000|2021-05-11 07:25:00|6443.4|6440.6|6439|6436.2|6443.5|6440.7|6436.7|6433.9|706
1620718200000|2021-05-11 07:30:00|6438.4|6435.6|6439|6436.2|6447|6444.2|6438.4|6435.6|564
1620718500000|2021-05-11 07:35:00|6439.4|6436.6|6445.5|6442.7|6446.7|6443.9|6438|6435.2|387
1620718800000|2021-05-11 07:40:00|6445.9|6443.1|6445|6442.2|6452.4|6449.6|6444|6441.2|670
1620719100000|2021-05-11 07:45:00|6444.8|6442|6438.4|6435.6|6447|6444.2|6437.4|6434.6|629
1620719400000|2021-05-11 07:50:00|6438.8|6436|6429.4|6426.6|6439.4|6436.6|6425.7|6422.9|1508
1620719700000|2021-05-11 07:55:00|6429|6426.2|6432.4|6429.6|6435|6432.2|6425|6422.2|1042
1620720000000|2021-05-11 08:00:00|6431.5|6428.7|6417.4|6414.6|6433.4|6430.6|6417.4|6414.6|1542
1620720300000|2021-05-11 08:05:00|6417.5|6414.7|6419.7|6416.9|6424.7|6421.9|6414.4|6411.6|1266
1620720600000|2021-05-11 08:10:00|6420|6417.2|6418|6415.2|6424.7|6421.9|6415.4|6412.6|895
1620720900000|2021-05-11 08:15:00|6417.9|6415.1|6416.4|6413.6|6421.4|6418.6|6415.4|6412.6|667
1620721200000|2021-05-11 08:20:00|6416|6413.2|6416.4|6413.6|6420|6417.2|6414.4|6411.6|856
1620721500000|2021-05-11 08:25:00|6416|6413.2|6416|6413.2|6421.4|6418.6|6414.5|6411.7|1064
1620721800000|2021-05-11 08:30:00|6415.9|6413.1|6415.4|6412.6|6418.4|6415.6|6412.4|6409.6|1095
1620722100000|2021-05-11 08:35:00|6416|6413.2|6420.4|6417.6|6425.7|6422.9|6415.4|6412.6|1254
1620722400000|2021-05-11 08:40:00|6420.5|6417.7|6430.4|6427.6|6430.7|6427.9|6416|6413.2|909
1620722700000|2021-05-11 08:45:00|6431|6428.2|6441.7|6438.9|6443|6440.2|6428.4|6425.6|1407
1620723000000|2021-05-11 08:50:00|6442|6439.2|6448|6445.2|6448|6445.2|6437.4|6434.6|1141
1620723300000|2021-05-11 08:55:00|6448.4|6445.6|6441|6438.2|6449.4|6446.6|6440.9|6438.1|767
1620723600000|2021-05-11 09:00:00|6441.4|6438.6|6440|6437.2|6443.4|6440.6|6435.4|6432.6|697
1620723900000|2021-05-11 09:05:00|6439.8|6437|6445|6442.2|6445|6442.2|6437.7|6434.9|504
1620724200000|2021-05-11 09:10:00|6444.4|6441.6|6450|6447.2|6452|6449.2|6442|6439.2|822
1620724500000|2021-05-11 09:15:00|6450.4|6447.6|6460|6457.2|6462.4|6459.6|6450|6447.2|1171
1620724800000|2021-05-11 09:20:00|6460.4|6457.6|6449.7|6446.9|6461.4|6458.6|6449.7|6446.9|834
1620725100000|2021-05-11 09:25:00|6450|6447.2|6446.4|6443.6|6453|6450.2|6446.4|6443.6|415
1620725400000|2021-05-11 09:30:00|6446.5|6443.7|6450|6447.2|6453.4|6450.6|6444.7|6441.9|459
1620725700000|2021-05-11 09:35:00|6449.7|6446.9|6456.2|6453.4|6464|6461.2|6449.7|6446.9|1148
1620726000000|2021-05-11 09:40:00|6456|6453.2|6457.7|6454.9|6458.7|6455.9|6452.7|6449.9|470
1620726300000|2021-05-11 09:45:00|6457.2|6454.4|6457|6454.2|6461.7|6458.9|6451.7|6448.9|627
1620726600000|2021-05-11 09:50:00|6457.2|6454.4|6460|6457.2|6461.4|6458.6|6456|6453.2|326
1620726900000|2021-05-11 09:55:00|6459.9|6457.1|6461|6458.2|6462|6459.2|6457.7|6454.9|320
1620727200000|2021-05-11 10:00:00|6461.7|6458.9|6449|6446.2|6463.7|6460.9|6445|6442.2|1104
1620727500000|2021-05-11 10:05:00|6449.4|6446.6|6449.7|6446.9|6454.7|6451.9|6448.7|6445.9|549
1620727800000|2021-05-11 10:10:00|6450|6447.2|6446.7|6443.9|6450|6447.2|6441.7|6438.9|1655
1620728100000|2021-05-11 10:15:00|6446.5|6443.7|6450.2|6447.4|6451|6448.2|6445.7|6442.9|431
1620728400000|2021-05-11 10:20:00|6450.7|6447.9|6438.2|6435.4|6451.4|6448.6|6438|6435.2|540
1620728700000|2021-05-11 10:25:00|6438.7|6435.9|6437.5|6434.7|6444.4|6441.6|6435|6432.2|842
1620729000000|2021-05-11 10:30:00|6437.7|6434.9|6435.9|6433.1|6438.4|6435.6|6429.7|6426.9|1082
1620729300000|2021-05-11 10:35:00|6435.5|6432.7|6434|6431.2|6437.7|6434.9|6433|6430.2|361
1620729600000|2021-05-11 10:40:00|6434.4|6431.6|6432|6429.2|6435.7|6432.9|6425.5|6422.7|1202
1620729900000|2021-05-11 10:45:00|6432.4|6429.6|6432|6429.2|6434.4|6431.6|6428.7|6425.9|401
1620730200000|2021-05-11 10:50:00|6432.7|6429.9|6438|6435.2|6439|6436.2|6431.7|6428.9|679
1620730500000|2021-05-11 10:55:00|6438.3|6435.5|6450.7|6447.9|6452.7|6449.9|6436|6433.2|911
1620730800000|2021-05-11 11:00:00|6451|6448.2|6454.7|6451.9|6457.4|6454.6|6450.7|6447.9|813
1620731100000|2021-05-11 11:05:00|6454.3|6451.5|6444.9|6442.1|6455|6452.2|6444|6441.2|751
1620731400000|2021-05-11 11:10:00|6445|6442.2|6444|6441.2|6448|6445.2|6442.5|6439.7|654
1620731700000|2021-05-11 11:15:00|6444.4|6441.6|6443|6440.2|6445|6442.2|6438|6435.2|682
1620732000000|2021-05-11 11:20:00|6443.4|6440.6|6436.4|6433.6|6443.4|6440.6|6435.4|6432.6|580
1620732300000|2021-05-11 11:25:00|6436.9|6434.1|6437|6434.2|6439.4|6436.6|6434.4|6431.6|392
1620732600000|2021-05-11 11:30:00|6437.4|6434.6|6429.4|6426.6|6437.4|6434.6|6429.4|6426.6|695
1620732900000|2021-05-11 11:35:00|6429.8|6427|6424.4|6421.6|6431.4|6428.6|6423.4|6420.6|733
1620733200000|2021-05-11 11:40:00|6424.8|6422|6423.8|6421|6427.4|6424.6|6419.2|6416.4|2646
1620733500000|2021-05-11 11:45:00|6424.2|6421.4|6418.8|6416|6426.2|6423.4|6416.8|6414|927
1620733800000|2021-05-11 11:50:00|6418.7|6415.9|6408.2|6405.4|6419.2|6416.4|6407.2|6404.4|2463
1620734100000|2021-05-11 11:55:00|6408.7|6405.9|6393.8|6391|6409.2|6406.4|6392.2|6389.4|4734
1620734400000|2021-05-11 12:00:00|6394.2|6391.4|6412.8|6410|6413.8|6411|6391.2|6388.4|3213
1620734700000|2021-05-11 12:05:00|6412.2|6409.4|6417.5|6414.7|6421.4|6418.6|6412.2|6409.4|2249
1620735000000|2021-05-11 12:10:00|6417.2|6414.4|6422.8|6420|6425.2|6422.4|6411.4|6408.6|2152
1620735300000|2021-05-11 12:15:00|6422.5|6419.7|6407.2|6404.4|6426.8|6424|6406.8|6404|1895
1620735600000|2021-05-11 12:20:00|6406.8|6404|6408.8|6406|6415.4|6412.6|6406.2|6403.4|1542
1620735900000|2021-05-11 12:25:00|6409.2|6406.4|6408.8|6406|6411.2|6408.4|6404.8|6402|894
1620736200000|2021-05-11 12:30:00|6409.2|6406.4|6408.2|6405.4|6414.8|6412|6405.4|6402.6|1435
1620736500000|2021-05-11 12:35:00|6407.8|6405|6410.2|6407.4|6413.2|6410.4|6406.2|6403.4|940
1620736800000|2021-05-11 12:40:00|6409.8|6407|6416.2|6413.4|6417.2|6414.4|6408.2|6405.4|815
1620737100000|2021-05-11 12:45:00|6416.3|6413.5|6408.2|6405.4|6422.4|6419.6|6408.2|6405.4|1226
1620737400000|2021-05-11 12:50:00|6408.3|6405.5|6412.2|6409.4|6413.7|6410.9|6404.2|6401.4|1233
1620737700000|2021-05-11 12:55:00|6412.8|6410|6414.2|6411.4|6417.8|6415|6400.2|6397.4|2889
1620738000000|2021-05-11 13:00:00|6414.7|6411.9|6400.2|6397.4|6417.2|6414.4|6391.2|6388.4|6634
1620738300000|2021-05-11 13:05:00|6399.2|6396.4|6431.4|6428.6|6433.4|6430.6|6392.2|6389.4|5448
1620738600000|2021-05-11 13:10:00|6431.8|6429|6409.7|6406.9|6432.8|6430|6408.8|6406|5031
1620738900000|2021-05-11 13:15:00|6409.2|6406.4|6394.2|6391.4|6409.8|6407|6392.2|6389.4|3791
1620739200000|2021-05-11 13:20:00|6394.4|6391.6|6381.2|6378.4|6397.2|6394.4|6376.4|6373.6|5728
1620739500000|2021-05-11 13:25:00|6381.5|6378.7|6396.8|6394|6399.4|6396.6|6372.2|6369.4|5410
1620739800000|2021-05-11 13:30:00|6397.2|6394.4|6436.8|6434|6442.4|6439.6|6396.2|6393.4|9706
1620740100000|2021-05-11 13:35:00|6437.3|6434.5|6433.8|6431|6449.8|6447|6425.8|6423|5826
1620740400000|2021-05-11 13:40:00|6434.2|6431.4|6455|6452.2|6460|6457.2|6432.2|6429.4|4569
1620740700000|2021-05-11 13:45:00|6455.4|6452.6|6467|6464.2|6468|6465.2|6453|6450.2|4824
1620741000000|2021-05-11 13:50:00|6467.2|6464.4|6494|6491.2|6497.4|6494.6|6466|6463.2|9441
1620741300000|2021-05-11 13:55:00|6495|6492.2|6516.7|6513.9|6517.7|6514.9|6492|6489.2|8294
1620741600000|2021-05-11 14:00:00|6516.9|6514.1|6516.7|6513.9|6526.4|6523.6|6511.7|6508.9|6132
1620741900000|2021-05-11 14:05:00|6517|6514.2|6519.7|6516.9|6524.7|6521.9|6512.7|6509.9|3983
1620742200000|2021-05-11 14:10:00|6519.4|6516.6|6517.7|6514.9|6533.7|6530.9|6517.7|6514.9|4795
1620742500000|2021-05-11 14:15:00|6517.4|6514.6|6511.7|6508.9|6525.7|6522.9|6506.7|6503.9|4347
1620742800000|2021-05-11 14:20:00|6511.8|6509|6518|6515.2|6535.7|6532.9|6511.7|6508.9|5445
1620743100000|2021-05-11 14:25:00|6518.7|6515.9|6480|6477.2|6519|6516.2|6475|6472.2|9057
1620743400000|2021-05-11 14:30:00|6480.4|6477.6|6467|6464.2|6483.4|6480.6|6460.5|6457.7|7513
1620743700000|2021-05-11 14:35:00|6466.7|6463.9|6451.4|6448.6|6468.4|6465.6|6449.4|6446.6|5341
1620744000000|2021-05-11 14:40:00|6451.8|6449|6429.2|6426.4|6454.4|6451.6|6413.2|6410.4|9584
1620744300000|2021-05-11 14:45:00|6429.4|6426.6|6440.2|6437.4|6448.8|6446|6422.8|6420|5790
1620744600000|2021-05-11 14:50:00|6439.8|6437|6458.8|6456|6465.8|6463|6436.2|6433.4|4694
1620744900000|2021-05-11 14:55:00|6458.5|6455.7|6465.4|6462.6|6472.4|6469.6|6453.2|6450.4|6581
1620745200000|2021-05-11 15:00:00|6466|6463.2|6456.4|6453.6|6471.4|6468.6|6449.4|6446.6|4352
1620745500000|2021-05-11 15:05:00|6456|6453.2|6476|6473.2|6477|6474.2|6454|6451.2|2477
1620745800000|2021-05-11 15:10:00|6476.4|6473.6|6505|6502.2|6507.7|6504.9|6473.8|6471|5176
1620746100000|2021-05-11 15:15:00|6505.7|6502.9|6509.4|6506.6|6512|6509.2|6505|6502.2|3905
1620746400000|2021-05-11 15:20:00|6509|6506.2|6516.7|6513.9|6525|6522.2|6508.7|6505.9|4824
1620746700000|2021-05-11 15:25:00|6517.3|6514.5|6510.7|6507.9|6527.7|6524.9|6507.7|6504.9|4378
1620747000000|2021-05-11 15:30:00|6511.4|6508.6|6511|6508.2|6522.4|6519.6|6507.7|6504.9|5289
1620747300000|2021-05-11 15:35:00|6510.7|6507.9|6510.7|6507.9|6520.7|6517.9|6508.9|6506.1|3151
1620747600000|2021-05-11 15:40:00|6510.9|6508.1|6495|6492.2|6515|6512.2|6489.4|6486.6|2884
1620747900000|2021-05-11 15:45:00|6494.7|6491.9|6487|6484.2|6503.4|6500.6|6481.7|6478.9|2973
1620748200000|2021-05-11 15:50:00|6486.4|6483.6|6495.4|6492.6|6497.5|6494.7|6474.4|6471.6|3505
1620748500000|2021-05-11 15:55:00|6495|6492.2|6496.7|6493.9|6501.7|6498.9|6494.4|6491.6|1596
1620748800000|2021-05-11 16:00:00|6497|6494.2|6492|6489.2|6502.7|6499.9|6489.4|6486.6|3764
1620749100000|2021-05-11 16:05:00|6492.7|6489.9|6495.4|6492.6|6501.4|6498.6|6490|6487.2|2517
1620749400000|2021-05-11 16:10:00|6495.5|6492.7|6497|6494.2|6501.4|6498.6|6491|6488.2|1220
1620749700000|2021-05-11 16:15:00|6498|6495.2|6501|6498.2|6502.5|6499.7|6497|6494.2|1198
1620750000000|2021-05-11 16:20:00|6500.7|6497.9|6503.3|6500.5|6505.7|6502.9|6499|6496.2|3178
1620750300000|2021-05-11 16:25:00|6502.8|6500|6499|6496.2|6504.7|6501.9|6493.8|6491|3272
1620750600000|2021-05-11 16:30:00|6499.7|6496.9|6502.7|6499.9|6505.7|6502.9|6498.7|6495.9|885
1620750900000|2021-05-11 16:35:00|6502.3|6499.5|6507.3|6504.5|6511.7|6508.9|6502.3|6499.5|1214
1620751200000|2021-05-11 16:40:00|6507.2|6504.4|6504.2|6501.4|6508.7|6505.9|6501.7|6498.9|1192
1620751500000|2021-05-11 16:45:00|6504.3|6501.5|6494.2|6491.4|6504.3|6501.5|6491.7|6488.9|1485
1620751800000|2021-05-11 16:50:00|6494.7|6491.9|6497.7|6494.9|6500.2|6497.4|6491.9|6489.1|755
1620752100000|2021-05-11 16:55:00|6497.3|6494.5|6507.7|6504.9|6508.7|6505.9|6497.3|6494.5|1183
1620752400000|2021-05-11 17:00:00|6507.8|6505|6524.9|6522.1|6526|6523.2|6504.3|6501.5|4092
1620752700000|2021-05-11 17:05:00|6525.7|6522.9|6520.9|6518.1|6527.1|6524.3|6518.5|6515.7|1539
1620753000000|2021-05-11 17:10:00|6521.1|6518.3|6520.9|6518.1|6525.9|6523.1|6516.8|6514|1740
1620753300000|2021-05-11 17:15:00|6521.3|6518.5|6526.3|6523.5|6527.3|6524.5|6520.9|6518.1|823
1620753600000|2021-05-11 17:20:00|6526.7|6523.9|6526.3|6523.5|6528.7|6525.9|6523.7|6520.9|1054
1620753900000|2021-05-11 17:25:00|6526.7|6523.9|6534.9|6532.1|6534.9|6532.1|6525.8|6523|1848
1620754200000|2021-05-11 17:30:00|6535.9|6533.1|6538.3|6535.5|6540.7|6537.9|6534.9|6532.1|2090
1620754500000|2021-05-11 17:35:00|6537.9|6535.1|6547.3|6544.5|6548.7|6545.9|6537.9|6535.1|2121
1620754800000|2021-05-11 17:40:00|6547.4|6544.6|6545.3|6542.5|6548.3|6545.5|6541.9|6539.1|1932
1620755100000|2021-05-11 17:45:00|6545.8|6543|6540.8|6538|6548.9|6546.1|6535.9|6533.1|2136
1620755400000|2021-05-11 17:50:00|6540.9|6538.1|6525|6522.2|6542.9|6540.1|6523|6520.2|3491
1620755700000|2021-05-11 17:55:00|6525.5|6522.7|6531.7|6528.9|6532.4|6529.6|6524.4|6521.6|2510
1620756000000|2021-05-11 18:00:00|6532|6529.2|6534.7|6531.9|6537|6534.2|6527|6524.2|1747
1620756300000|2021-05-11 18:05:00|6535|6532.2|6535.5|6532.7|6541|6538.2|6533|6530.2|1454
1620756600000|2021-05-11 18:10:00|6535.2|6532.4|6524.4|6521.6|6537|6534.2|6521|6518.2|1609
1620756900000|2021-05-11 18:15:00|6525|6522.2|6523.4|6520.6|6527.4|6524.6|6520|6517.2|2692
1620757200000|2021-05-11 18:20:00|6523|6520.2|6527|6524.2|6530|6527.2|6521.4|6518.6|3947
1620757500000|2021-05-11 18:25:00|6527.4|6524.6|6533.7|6530.9|6534.4|6531.6|6516|6513.2|14319
1620757800000|2021-05-11 18:30:00|6533.9|6531.1|6528|6525.2|6534.7|6531.9|6526.7|6523.9|4755
1620758100000|2021-05-11 18:35:00|6527.7|6524.9|6527|6524.2|6529.7|6526.9|6526|6523.2|647
1620758400000|2021-05-11 18:40:00|6526.5|6523.7|6533.2|6530.4|6533.7|6530.9|6523.7|6520.9|678
1620758700000|2021-05-11 18:45:00|6533.3|6530.5|6536.7|6533.9|6536.7|6533.9|6532.4|6529.6|619
1620759000000|2021-05-11 18:50:00|6536.5|6533.7|6533.5|6530.7|6538.7|6535.9|6531.4|6528.6|1165
1620759300000|2021-05-11 18:55:00|6533.7|6530.9|6539|6536.2|6539.4|6536.6|6533.5|6530.7|398
1620759600000|2021-05-11 19:00:00|6538.8|6536|6544.4|6541.6|6546.7|6543.9|6536|6533.2|844
1620759900000|2021-05-11 19:05:00|6544.7|6541.9|6545.3|6542.5|6548|6545.2|6542|6539.2|2499
1620760200000|2021-05-11 19:10:00|6545.7|6542.9|6545.3|6542.5|6548.7|6545.9|6544.3|6541.5|501
1620760500000|2021-05-11 19:15:00|6545.7|6542.9|6546.7|6543.9|6547.9|6545.1|6545.3|6542.5|495
1620760800000|2021-05-11 19:20:00|6546.9|6544.1|6543.3|6540.5|6547.7|6544.9|6543.3|6540.5|378
1620761100000|2021-05-11 19:25:00|6542.9|6540.1|6542.3|6539.5|6547.9|6545.1|6542.3|6539.5|934
1620761400000|2021-05-11 19:30:00|6542|6539.2|6540.3|6537.5|6543.9|6541.1|6539.9|6537.1|396
1620761700000|2021-05-11 19:35:00|6540.9|6538.1|6536.7|6533.9|6541.3|6538.5|6533.7|6530.9|715
1620762000000|2021-05-11 19:40:00|6536.5|6533.7|6534.7|6531.9|6538|6535.2|6534.7|6531.9|299
1620762300000|2021-05-11 19:45:00|6533.7|6530.9|6537.7|6534.9|6538.4|6535.6|6531.9|6529.1|389
1620762600000|2021-05-11 19:50:00|6537.3|6534.5|6536.7|6533.9|6538.7|6535.9|6535.7|6532.9|317
1620762900000|2021-05-11 19:55:00|6536.4|6533.6|6537.7|6534.9|6538|6535.2|6532.7|6529.9|543
1620763200000|2021-05-11 20:00:00|6538|6535.2|6545.3|6542.5|6545.7|6542.9|6537.7|6534.9|826
1620763500000|2021-05-11 20:05:00|6545.5|6542.7|6545.3|6542.5|6547.3|6544.5|6543.7|6540.9|175
1620763800000|2021-05-11 20:10:00|6545.9|6543.1|6545.3|6542.5|6546.3|6543.5|6544.7|6541.9|195
1620764100000|2021-05-11 20:15:00|6544.9|6542.1|6542.9|6540.1|6545.9|6543.1|6541.9|6539.1|168
1620764400000|2021-05-11 20:20:00|6542.7|6539.9|6543.3|6540.5|6544.8|6542|6541.9|6539.1|353
1620764700000|2021-05-11 20:25:00|6543.7|6540.9|6541.4|6538.6|6543.9|6541.1|6540.3|6537.5|444
1620765000000|2021-05-11 20:30:00|6541.5|6538.7|6529.3|6526.5|6545.5|6539.4|6527.3|6524.5|1323
1620765300000|2021-05-11 20:35:00|6529.7|6526.9|6532.4|6529.6|6535.7|6532.1|6529.7|6525.7|549
1620765600000|2021-05-11 20:40:00|6532.9|6528.9|6533.3|6530.5|6533.7|6530.9|6532.3|6528.9|120
1620765900000|2021-05-11 20:45:00|6533.4|6530.6|6544.8|6542|6545.9|6543.1|6533.4|6530.6|293
1620766200000|2021-05-11 20:50:00|6544.4|6541.6|6542.2|6539.4|6550.4|6545.4|6538.3|6535.5|763
1620766500000|2021-05-11 20:55:00|6540.9|6538.1|6545.3|6542.5|6548.4|6543|6536.3|6530|507
1620770400000|2021-05-11 22:00:00|6549.3|6546.5|6549.9|6545.9|6554.8|6552|6546.8|6543.4|436
1620770700000|2021-05-11 22:05:00|6549.4|6546.6|6547.3|6544.5|6550.4|6547.5|6547.3|6544.5|74
1620771000000|2021-05-11 22:10:00|6546.9|6544.1|6543.3|6540.5|6547.3|6544.5|6542.3|6539.5|106
1620771300000|2021-05-11 22:15:00|6542.9|6540.1|6541.8|6539|6543|6540.1|6539.3|6536.5|102
1620771600000|2021-05-11 22:20:00|6541.3|6538.5|6542.3|6539.5|6547|6543.5|6540.4|6537|134
1620771900000|2021-05-11 22:25:00|6541.8|6539|6547.3|6544.5|6547.8|6545|6541.7|6538.9|225
1620772200000|2021-05-11 22:30:00|6546.9|6544.1|6543.3|6540.5|6546.9|6544.1|6540.3|6537.5|82
1620772500000|2021-05-11 22:35:00|6543.7|6540.9|6542.9|6540.1|6545.9|6543.1|6542.9|6540.1|43
1620772800000|2021-05-11 22:40:00|6542.7|6539.9|6542.9|6540.1|6543.3|6540.5|6542.2|6539.4|33
1620773100000|2021-05-11 22:45:00|6543.3|6540.5|6543.3|6540.5|6544.7|6541.9|6542.3|6539.5|63
1620773400000|2021-05-11 22:50:00|6543.2|6540.4|6541.3|6538.5|6543.2|6540.4|6540.3|6537.5|36
1620773700000|2021-05-11 22:55:00|6541.2|6538.4|6543.4|6540.6|6543.9|6541.1|6541.2|6538.4|27
1620774000000|2021-05-11 23:00:00|6543.5|6540.7|6541.3|6538.5|6543.9|6541.1|6540.8|6538|52
1620774300000|2021-05-11 23:05:00|6540.9|6538.1|6543.3|6540.5|6543.3|6540.5|6539.7|6536.9|59
1620774600000|2021-05-11 23:10:00|6544.3|6541.5|6548.3|6545.5|6548.9|6546.1|6544.3|6541.5|185
1620774900000|2021-05-11 23:15:00|6547.3|6544.5|6547.3|6544.5|6548.3|6545.5|6546.8|6544|59
1620775200000|2021-05-11 23:20:00|6547.4|6544.6|6547.1|6544.3|6550.3|6547.5|6546.3|6543.5|75
1620775500000|2021-05-11 23:25:00|6547.2|6544.4|6549.3|6546.5|6550.3|6547.5|6546.3|6543.5|74
1620775800000|2021-05-11 23:30:00|6549.9|6547.1|6552.3|6549.5|6552.8|6550|6548.3|6545.5|95
1620776100000|2021-05-11 23:35:00|6552.5|6549.7|6551.7|6548.9|6552.9|6550.1|6550.7|6547.9|93
1620776400000|2021-05-11 23:40:00|6551.9|6549.1|6551.7|6548.9|6553.3|6550.5|6551.7|6548.9|96
1620776700000|2021-05-11 23:45:00|6552.2|6549.4|6550.3|6547.5|6552.7|6549.9|6548.3|6545.5|139
1620777000000|2021-05-11 23:50:00|6550.7|6547.9|6553.2|6550.4|6553.3|6550.5|6549.3|6546.5|92
1620777300000|2021-05-11 23:55:00|6553.3|6550.5|6554.3|6551.5|6557.9|6555.1|6552.3|6549.5|257
1620777600000|2021-05-12 00:00:00|6555.3|6552.5|6552.9|6550.1|6557.3|6554.5|6547.9|6545.1|457
1620777900000|2021-05-12 00:05:00|6553.3|6550.5|6557.4|6554.6|6562.3|6559.5|6550.3|6547.5|641
1620778200000|2021-05-12 00:10:00|6557.3|6554.5|6563.3|6560.5|6564.9|6562.1|6556.3|6553.5|246
1620778500000|2021-05-12 00:15:00|6563.7|6560.9|6566.3|6563.5|6566.9|6564.1|6563.3|6560.5|309
1620778800000|2021-05-12 00:20:00|6565.5|6562.7|6562.7|6559.9|6566.9|6564.1|6562.7|6559.9|196
1620779100000|2021-05-12 00:25:00|6562.8|6560|6562.7|6559.9|6564.7|6561.9|6562.7|6559.9|154
1620779400000|2021-05-12 00:30:00|6562.8|6560|6562.7|6559.9|6563.3|6560.5|6559.7|6556.9|214
1620779700000|2021-05-12 00:35:00|6562.3|6559.5|6557.3|6554.5|6563.3|6560.5|6557.3|6554.5|235
1620780000000|2021-05-12 00:40:00|6557.7|6554.9|6547.7|6544.9|6557.7|6554.9|6547.7|6544.9|595
1620780300000|2021-05-12 00:45:00|6547.3|6544.5|6544.8|6542|6548.7|6545.9|6543.8|6541|321
1620780600000|2021-05-12 00:50:00|6544.7|6541.9|6546.3|6543.5|6547.8|6545|6542.7|6539.9|438
1620780900000|2021-05-12 00:55:00|6546.7|6543.9|6543.3|6540.5|6546.7|6543.9|6541.3|6538.5|251
1620781200000|2021-05-12 01:00:00|6543.7|6540.9|6539.9|6537.1|6548.3|6545.5|6537.7|6534.9|866
1620781500000|2021-05-12 01:05:00|6539.8|6537|6552.3|6549.5|6552.7|6549.9|6539.8|6537|456
1620781800000|2021-05-12 01:10:00|6552.8|6550|6545.8|6543|6553.7|6550.9|6545.8|6543|414
1620782100000|2021-05-12 01:15:00|6546.3|6543.5|6551.4|6548.6|6552.3|6549.5|6545.9|6543.1|295
1620782400000|2021-05-12 01:20:00|6551.5|6548.7|6547.3|6544.5|6553.7|6550.9|6544.4|6541.6|249
1620782700000|2021-05-12 01:25:00|6547.9|6545.1|6546.9|6544.1|6550.9|6548.1|6546.3|6543.5|180
1620783000000|2021-05-12 01:30:00|6547.3|6544.5|6540.7|6537.9|6547.9|6545.1|6535.7|6532.9|2275
1620783300000|2021-05-12 01:35:00|6540.6|6537.8|6542.1|6539.3|6542.1|6539.3|6532.7|6529.9|994
1620783600000|2021-05-12 01:40:00|6542.4|6539.6|6540.1|6537.3|6545.1|6542.3|6537.1|6534.3|864
1620783900000|2021-05-12 01:45:00|6540.2|6537.4|6540.1|6537.3|6542.1|6539.3|6536.7|6533.9|242
1620784200000|2021-05-12 01:50:00|6540.2|6537.4|6536.1|6533.3|6542.7|6539.9|6533.7|6530.9|357
1620784500000|2021-05-12 01:55:00|6536.2|6533.4|6535.1|6532.3|6539.7|6536.9|6534.7|6531.9|160
1620784800000|2021-05-12 02:00:00|6535.2|6532.4|6541.1|6538.3|6542.1|6539.3|6532.7|6529.9|276
1620785100000|2021-05-12 02:05:00|6540.4|6537.6|6537.1|6534.3|6541.1|6538.3|6536.1|6533.3|292
1620785400000|2021-05-12 02:10:00|6536.7|6533.9|6541.7|6538.9|6543.1|6540.3|6536.7|6533.9|142
1620785700000|2021-05-12 02:15:00|6542.1|6539.3|6541.1|6538.3|6542.1|6539.3|6537.7|6534.9|161
1620786000000|2021-05-12 02:20:00|6541.2|6538.4|6538.1|6535.3|6541.7|6538.9|6536.7|6533.9|136
1620786300000|2021-05-12 02:25:00|6538.2|6535.4|6540.1|6537.3|6543.3|6540.5|6538.2|6535.4|161
1620786600000|2021-05-12 02:30:00|6539.7|6536.9|6540.1|6537.3|6544.7|6541.9|6537.1|6534.3|264
1620786900000|2021-05-12 02:35:00|6540.4|6537.6|6537.2|6534.4|6541.1|6538.3|6537.1|6534.3|207
1620787200000|2021-05-12 02:40:00|6537.1|6534.3|6536.7|6533.9|6537.7|6534.9|6533.4|6530.6|257
1620787500000|2021-05-12 02:45:00|6536.1|6533.3|6533.2|6530.4|6538.2|6535.4|6533.1|6530.3|187
1620787800000|2021-05-12 02:50:00|6533.3|6530.5|6530.7|6527.9|6535.7|6532.9|6530.4|6527.6|372
1620788100000|2021-05-12 02:55:00|6530.4|6527.6|6529.2|6526.4|6533.2|6530.4|6528.7|6525.9|1134
1620788400000|2021-05-12 03:00:00|6529.1|6526.3|6534.7|6531.9|6534.7|6531.9|6527.7|6524.9|466
1620788700000|2021-05-12 03:05:00|6534.6|6531.8|6533.7|6530.9|6536.2|6533.4|6528.7|6525.9|262
1620789000000|2021-05-12 03:10:00|6533.1|6530.3|6528.3|6525.5|6534.1|6531.3|6525.9|6523.1|882
1620789300000|2021-05-12 03:15:00|6528.2|6525.4|6515.9|6513.1|6528.3|6525.5|6512.2|6509.4|1676
1620789600000|2021-05-12 03:20:00|6516.3|6513.5|6509.4|6506.6|6520.3|6517.5|6508.9|6506.1|622
1620789900000|2021-05-12 03:25:00|6509.3|6506.5|6512.4|6509.6|6513.4|6510.6|6507.3|6504.5|506
1620790200000|2021-05-12 03:30:00|6511.9|6509.1|6513.9|6511.1|6517.4|6514.6|6510.9|6508.1|221
1620790500000|2021-05-12 03:35:00|6513.3|6510.5|6510.9|6508.1|6514.3|6511.5|6509.3|6506.5|193
1620790800000|2021-05-12 03:40:00|6510.8|6508|6514.3|6511.5|6515.7|6512.9|6508.9|6506.1|184
1620791100000|2021-05-12 03:45:00|6513.9|6511.1|6507.9|6505.1|6514.3|6511.5|6507.3|6504.5|504
1620791400000|2021-05-12 03:50:00|6507.5|6504.7|6503.7|6500.9|6508.8|6506|6501.9|6499.1|393
1620791700000|2021-05-12 03:55:00|6503.8|6501|6507.3|6504.5|6507.7|6504.9|6498.7|6495.9|412
1620792000000|2021-05-12 04:00:00|6506.9|6504.1|6511.8|6509|6512.9|6510.1|6506.9|6504.1|361
1620792300000|2021-05-12 04:05:00|6511.7|6508.9|6506.3|6503.5|6512.3|6509.5|6505.9|6503.1|229
1620792600000|2021-05-12 04:10:00|6506.7|6503.9|6516.3|6513.5|6520.7|6517.9|6506.7|6503.9|475
1620792900000|2021-05-12 04:15:00|6516.2|6513.4|6515.2|6512.4|6518.3|6515.5|6513.3|6510.5|278
1620793200000|2021-05-12 04:20:00|6515.1|6512.3|6515.7|6512.9|6516.7|6513.9|6510.3|6507.5|300
1620793500000|2021-05-12 04:25:00|6515.8|6513|6540.8|6538|6542.7|6539.9|6514.7|6511.9|1598
1620793800000|2021-05-12 04:30:00|6541.2|6538.4|6534.3|6531.5|6542.7|6539.9|6529.7|6526.9|1132
1620794100000|2021-05-12 04:35:00|6534.4|6531.6|6533.3|6530.5|6537.3|6534.5|6530.3|6527.5|380
1620794400000|2021-05-12 04:40:00|6534.2|6531.4|6529.8|6527|6534.2|6531.4|6528.9|6526.1|255
1620794700000|2021-05-12 04:45:00|6530.2|6527.4|6531.9|6529.1|6533.3|6530.5|6529.7|6526.9|161
1620795000000|2021-05-12 04:50:00|6532.3|6529.5|6533.3|6530.5|6535.7|6532.9|6531.9|6529.1|117
1620795300000|2021-05-12 04:55:00|6533.9|6531.1|6533.3|6530.5|6535.7|6532.9|6533.3|6530.5|109
1620795600000|2021-05-12 05:00:00|6533.1|6530.3|6537.7|6534.9|6537.8|6535|6529.9|6527.1|264
1620795900000|2021-05-12 05:05:00|6537.9|6535.1|6541.3|6538.5|6542.7|6539.9|6536.7|6533.9|342
1620796200000|2021-05-12 05:10:00|6542.9|6540.1|6542.3|6539.5|6545.7|6542.9|6541.9|6539.1|452
1620796500000|2021-05-12 05:15:00|6542.9|6540.1|6538.3|6535.5|6543.9|6541.1|6537.7|6534.9|224
1620796800000|2021-05-12 05:20:00|6538.8|6536|6537.3|6534.5|6542.3|6539.5|6536.3|6533.5|183
1620797100000|2021-05-12 05:25:00|6537.5|6534.7|6538.3|6535.5|6544.5|6541.7|6536.3|6533.5|217
1620797400000|2021-05-12 05:30:00|6538.2|6535.4|6543.3|6540.5|6544.3|6541.5|6534.9|6532.1|325
1620797700000|2021-05-12 05:35:00|6543.4|6540.6|6542.3|6539.5|6546.9|6544.1|6538.3|6535.5|459
1620798000000|2021-05-12 05:40:00|6542.7|6539.9|6539.3|6536.5|6545.7|6542.9|6537.7|6534.9|205
1620798300000|2021-05-12 05:45:00|6539.9|6537.1|6535.7|6532.9|6541.3|6538.5|6533.7|6530.9|236
1620798600000|2021-05-12 05:50:00|6535.3|6532.5|6535.3|6532.5|6539.2|6536.4|6534.3|6531.5|218
1620798900000|2021-05-12 05:55:00|6535.1|6532.3|6536.3|6533.5|6537.7|6534.9|6533.7|6530.9|190
1620799200000|2021-05-12 06:00:00|6536.7|6533.9|6531.3|6528.5|6536.7|6533.9|6529.7|6526.9|410
1620799500000|2021-05-12 06:05:00|6531.9|6529.1|6534.7|6531.9|6539.3|6536.5|6531.9|6529.1|329
1620799800000|2021-05-12 06:10:00|6534.5|6531.7|6536.3|6533.5|6537.7|6534.9|6531.3|6528.5|194
1620800100000|2021-05-12 06:15:00|6536.7|6533.9|6543.3|6540.5|6543.7|6540.9|6536.7|6533.9|278
1620800400000|2021-05-12 06:20:00|6542.8|6540|6548.9|6546.1|6549.9|6547.1|6542.3|6539.5|452
1620800700000|2021-05-12 06:25:00|6549.3|6546.5|6543.7|6540.9|6549.7|6546.9|6539.9|6537.1|272
1620801000000|2021-05-12 06:30:00|6544.2|6541.4|6555.7|6552.9|6556.3|6553.5|6543.8|6541|1001
1620801300000|2021-05-12 06:35:00|6555.3|6552.5|6565.3|6562.5|6565.7|6562.9|6555.3|6552.5|682
1620801600000|2021-05-12 06:40:00|6564.8|6562|6562.3|6559.5|6569.9|6567.1|6561.9|6559.1|966
1620801900000|2021-05-12 06:45:00|6562.7|6559.9|6559.3|6556.5|6562.8|6560|6555.3|6552.5|1552
1620802200000|2021-05-12 06:50:00|6559.2|6556.4|6563.8|6561|6569.7|6566.9|6558.3|6555.5|647
1620802500000|2021-05-12 06:55:00|6563.9|6561.1|6569.9|6567.1|6569.9|6567.1|6563.3|6560.5|745
1620802800000|2021-05-12 07:00:00|6570.3|6567.5|6564.8|6562|6574.9|6572.1|6564.3|6561.5|1056
1620803100000|2021-05-12 07:05:00|6564.7|6561.9|6572.3|6569.5|6572.7|6569.9|6562.9|6560.1|1053
1620803400000|2021-05-12 07:10:00|6571.3|6568.5|6561.3|6558.5|6571.9|6569.1|6560.8|6558|725
1620803700000|2021-05-12 07:15:00|6560.9|6558.1|6568.5|6565.7|6572.9|6570.1|6560.7|6557.9|2340
1620804000000|2021-05-12 07:20:00|6568.9|6566.1|6577.9|6575.1|6581.7|6578.9|6568.4|6565.6|1149
1620804300000|2021-05-12 07:25:00|6577.5|6574.7|6587.9|6585.1|6587.9|6585.1|6576.9|6574.1|1203
1620804600000|2021-05-12 07:30:00|6588.1|6585.3|6583.9|6581.1|6592.1|6589.3|6582.5|6579.7|1139
1620804900000|2021-05-12 07:35:00|6583.5|6580.7|6583.9|6581.1|6585.9|6583.1|6578.5|6575.7|722
1620805200000|2021-05-12 07:40:00|6583.5|6580.7|6586.5|6583.7|6588.1|6585.3|6580.9|6578.1|862
1620805500000|2021-05-12 07:45:00|6587.1|6584.3|6598.5|6595.7|6600.9|6598.1|6585.5|6582.7|2487
1620805800000|2021-05-12 07:50:00|6598.9|6596.1|6590.1|6587.3|6600.9|6598.1|6587.1|6584.3|1124
1620806100000|2021-05-12 07:55:00|6590.5|6587.7|6587|6584.2|6597.1|6594.3|6583.9|6581.1|964
1620806400000|2021-05-12 08:00:00|6586.9|6584.1|6593.5|6590.7|6597.1|6594.3|6584.9|6582.1|859
1620806700000|2021-05-12 08:05:00|6593.9|6591.1|6587.5|6584.7|6597.5|6594.7|6582.7|6579.9|1008
1620807000000|2021-05-12 08:10:00|6587.7|6584.9|6582.1|6579.3|6591.5|6588.7|6579.1|6576.3|1049
1620807300000|2021-05-12 08:15:00|6582|6579.2|6572.1|6569.3|6585.1|6582.3|6571|6568.2|1340
1620807600000|2021-05-12 08:20:00|6572.9|6570.1|6563.5|6560.7|6573.5|6570.7|6554.1|6551.3|2090
1620807900000|2021-05-12 08:25:00|6564.1|6561.3|6525.5|6522.7|6564.5|6561.7|6518.9|6516.1|4131
1620808200000|2021-05-12 08:30:00|6525.3|6522.5|6542.9|6540.1|6545.5|6542.7|6514|6511.2|3562
1620808500000|2021-05-12 08:35:00|6543.3|6540.5|6536.9|6534.1|6546.9|6544.1|6530.9|6528.1|1196
1620808800000|2021-05-12 08:40:00|6536.5|6533.7|6545.9|6543.1|6545.9|6543.1|6534.5|6531.7|861
1620809100000|2021-05-12 08:45:00|6546.1|6543.3|6562.9|6560.1|6563.1|6560.3|6546.1|6543.3|1264
1620809400000|2021-05-12 08:50:00|6562.5|6559.7|6560|6557.2|6563.7|6560.9|6554.9|6552.1|940
1620809700000|2021-05-12 08:55:00|6560.1|6557.3|6568.7|6565.9|6569.5|6566.7|6559.5|6556.7|482
1620810000000|2021-05-12 09:00:00|6569.1|6566.3|6569.5|6566.7|6574.5|6571.7|6565.5|6562.7|953
1620810300000|2021-05-12 09:05:00|6569.6|6566.8|6574|6571.2|6575.5|6572.7|6567.1|6564.3|470
1620810600000|2021-05-12 09:10:00|6573.5|6570.7|6579.5|6576.7|6580.5|6577.7|6572.5|6569.7|491
1620810900000|2021-05-12 09:15:00|6579.1|6576.3|6570.1|6567.3|6581.1|6578.3|6570.1|6567.3|601
1620811200000|2021-05-12 09:20:00|6569.9|6567.1|6572.5|6569.7|6575.9|6573.1|6565.1|6562.3|622
1620811500000|2021-05-12 09:25:00|6572.1|6569.3|6568.5|6565.7|6577.6|6574.8|6567.5|6564.7|438
1620811800000|2021-05-12 09:30:00|6568.1|6565.3|6556.1|6553.3|6569.1|6566.3|6555.9|6553.1|690
1620812100000|2021-05-12 09:35:00|6555.1|6552.3|6556.1|6553.3|6561.1|6558.3|6552.9|6550.1|627
1620812400000|2021-05-12 09:40:00|6555.5|6552.7|6570.5|6567.7|6572.1|6569.3|6554.6|6551.8|628
1620812700000|2021-05-12 09:45:00|6570.1|6567.3|6571.5|6568.7|6577.5|6574.7|6567.1|6564.3|555
1620813000000|2021-05-12 09:50:00|6571.1|6568.3|6568.1|6565.3|6573.5|6570.7|6564.9|6562.1|223
1620813300000|2021-05-12 09:55:00|6567.5|6564.7|6569.5|6566.7|6572|6569.2|6565.5|6562.7|238
1620813600000|2021-05-12 10:00:00|6568.5|6565.7|6567.5|6564.7|6572.5|6569.7|6565.5|6562.7|491
1620813900000|2021-05-12 10:05:00|6567.9|6565.1|6583.5|6580.7|6584.5|6581.7|6565.9|6563.1|909
1620814200000|2021-05-12 10:10:00|6583.9|6581.1|6581|6578.2|6586.6|6583.8|6579.1|6576.3|717
1620814500000|2021-05-12 10:15:00|6581.1|6578.3|6582.5|6579.7|6584.5|6581.7|6580|6577.2|522
1620814800000|2021-05-12 10:20:00|6582.9|6580.1|6583|6580.2|6584.1|6581.3|6577.1|6574.3|521
1620815100000|2021-05-12 10:25:00|6583.1|6580.3|6593.5|6590.7|6595.1|6592.3|6581.1|6578.3|883
1620815400000|2021-05-12 10:30:00|6593.9|6591.1|6600.1|6597.3|6602.9|6600.1|6592.9|6590.1|1683
1620815700000|2021-05-12 10:35:00|6600.5|6597.7|6606.5|6603.7|6607.9|6605.1|6597.5|6594.7|1411
1620816000000|2021-05-12 10:40:00|6606.9|6604.1|6605.1|6602.3|6608.5|6605.7|6603.9|6601.1|780
1620816300000|2021-05-12 10:45:00|6605|6602.2|6605.5|6602.7|6607.9|6605.1|6602.9|6600.1|633
1620816600000|2021-05-12 10:50:00|6605.4|6602.6|6604|6601.2|6606.9|6604.1|6602.9|6600.1|425
1620816900000|2021-05-12 10:55:00|6603.9|6601.1|6605.5|6602.7|6607.9|6605.1|6603.1|6600.3|318
1620817200000|2021-05-12 11:00:00|6605.9|6603.1|6609.1|6606.3|6612.1|6609.3|6600.5|6597.7|2362
1620817500000|2021-05-12 11:05:00|6608.7|6605.9|6603.1|6600.3|6613.1|6610.3|6601.7|6598.9|730
1620817800000|2021-05-12 11:10:00|6602.7|6599.9|6613.7|6610.9|6616.2|6613.4|6602.7|6599.9|841
1620818100000|2021-05-12 11:15:00|6614.1|6611.3|6607.7|6604.9|6615.7|6612.9|6602.3|6599.5|1116
1620818400000|2021-05-12 11:20:00|6608.1|6605.3|6606.1|6603.3|6614.1|6611.3|6605.1|6602.3|565
1620818700000|2021-05-12 11:25:00|6605.7|6602.9|6610.2|6607.4|6612.1|6609.3|6605.6|6602.8|430
1620819000000|2021-05-12 11:30:00|6610.7|6607.9|6617.3|6614.5|6618.1|6615.3|6607.7|6604.9|1484
1620819300000|2021-05-12 11:35:00|6616.7|6613.9|6618.7|6615.9|6623.1|6620.3|6616.1|6613.3|1119
1620819600000|2021-05-12 11:40:00|6618.3|6615.5|6616.7|6613.9|6620.7|6617.9|6614.7|6611.9|561
1620819900000|2021-05-12 11:45:00|6616.9|6614.1|6615.7|6612.9|6617.3|6614.5|6612.7|6609.9|702
1620820200000|2021-05-12 11:50:00|6616.1|6613.3|6619.7|6616.9|6621.3|6618.5|6614.3|6611.5|505
1620820500000|2021-05-12 11:55:00|6619.8|6617|6621.3|6618.5|6625.3|6622.5|6619.7|6616.9|1194
1620820800000|2021-05-12 12:00:00|6621.1|6618.3|6622.7|6619.9|6630.3|6627.5|6619.1|6616.3|1995
1620821100000|2021-05-12 12:05:00|6623.3|6620.5|6613.1|6610.3|6625.3|6622.5|6608.5|6605.7|5593
1620821400000|2021-05-12 12:10:00|6612.5|6609.7|6618.5|6615.7|6621.9|6619.1|6611.5|6608.7|2156
1620821700000|2021-05-12 12:15:00|6618.7|6615.9|6616.1|6613.3|6620.1|6617.3|6613.1|6610.3|803
1620822000000|2021-05-12 12:20:00|6616|6613.2|6610.1|6607.3|6617.1|6614.3|6609.1|6606.3|995
1620822300000|2021-05-12 12:25:00|6610.5|6607.7|6609.1|6606.3|6613.5|6610.7|6607.1|6604.3|822
1620822600000|2021-05-12 12:30:00|6608.9|6606.1|6604.5|6601.7|6609.5|6606.7|6590.5|6587.7|11077
1620822900000|2021-05-12 12:35:00|6604.6|6601.8|6617.5|6614.7|6618.1|6615.3|6596.9|6594.1|4007
1620823200000|2021-05-12 12:40:00|6617.1|6614.3|6629|6626.2|6629.1|6626.3|6614.9|6612.1|2705
1620823500000|2021-05-12 12:45:00|6629.1|6626.3|6611.9|6609.1|6629.1|6626.3|6609.9|6607.1|1904
1620823800000|2021-05-12 12:50:00|6612.3|6609.5|6611.9|6609.1|6614.9|6612.1|6608.3|6605.5|1245
1620824100000|2021-05-12 12:55:00|6611.8|6609|6603.9|6601.1|6611.9|6609.1|6600.3|6597.5|1811
1620824400000|2021-05-12 13:00:00|6603.7|6600.9|6613.9|6611.1|6619.9|6617.1|6582.3|6579.5|5481
1620824700000|2021-05-12 13:05:00|6613.4|6610.6|6603.1|6600.3|6622.7|6619.9|6601.3|6598.5|2958
1620825000000|2021-05-12 13:10:00|6602.9|6600.1|6590.1|6587.3|6605.6|6602.8|6587.1|6584.3|2335
1620825300000|2021-05-12 13:15:00|6590.7|6587.9|6567.7|6564.9|6593.1|6590.3|6565.7|6562.9|5538
1620825600000|2021-05-12 13:20:00|6567.2|6564.4|6576.7|6573.9|6581.1|6578.3|6566.7|6563.9|4415
1620825900000|2021-05-12 13:25:00|6577.1|6574.3|6578.1|6575.3|6581.7|6578.9|6564.6|6561.8|4730
1620826200000|2021-05-12 13:30:00|6577.7|6574.9|6612.7|6609.9|6614.1|6611.3|6576.7|6573.9|4066
1620826500000|2021-05-12 13:35:00|6613.1|6610.3|6614.1|6611.3|6620.7|6617.9|6603.5|6600.7|3278
1620826800000|2021-05-12 13:40:00|6614.5|6611.7|6609.1|6606.3|6620.5|6617.7|6605.6|6602.8|2381
1620827100000|2021-05-12 13:45:00|6609.3|6606.5|6630.7|6627.9|6634.7|6631.9|6609.3|6606.5|4115
1620827400000|2021-05-12 13:50:00|6630.6|6627.8|6627.7|6624.9|6634.7|6631.9|6621.9|6619.1|3928
1620827700000|2021-05-12 13:55:00|6628.7|6625.9|6644.1|6641.3|6646.7|6643.9|6627.5|6624.7|4897
1620828000000|2021-05-12 14:00:00|6644.3|6641.5|6643.3|6640.5|6649.9|6647.1|6635.7|6632.9|9807
1620828300000|2021-05-12 14:05:00|6642.9|6640.1|6642.3|6639.5|6650.9|6648.1|6636.9|6634.1|4413
1620828600000|2021-05-12 14:10:00|6642.1|6639.3|6644.3|6641.5|6647.9|6645.1|6635.9|6633.1|3066
1620828900000|2021-05-12 14:15:00|6644.7|6641.9|6651.7|6648.9|6656.7|6653.9|6640.7|6637.9|3512
1620829200000|2021-05-12 14:20:00|6652.7|6649.9|6652.1|6649.3|6661.7|6658.9|6651.7|6648.9|3357
1620829500000|2021-05-12 14:25:00|6652.5|6649.7|6638.7|6634.7|6655.1|6652.3|6635.6|6632.8|3162
1620829800000|2021-05-12 14:30:00|6638|6635.2|6650.5|6647.7|6653.1|6650.3|6615.5|6612.7|9180
1620830100000|2021-05-12 14:35:00|6650.7|6647.9|6652.7|6649.9|6663.7|6660.9|6644.1|6641.3|5944
1620830400000|2021-05-12 14:40:00|6653.1|6650.3|6641.6|6638.8|6654.7|6651.9|6638.7|6635.9|3577
1620830700000|2021-05-12 14:45:00|6642.5|6639.7|6629.7|6626.9|6651.1|6648.3|6626.7|6623.9|4385
1620831000000|2021-05-12 14:50:00|6629.5|6626.7|6634.7|6631.9|6642.7|6639.9|6625.7|6622.9|2721
1620831300000|2021-05-12 14:55:00|6635.1|6632.3|6642.1|6639.3|6643.7|6640.9|6630.1|6627.3|2534
1620831600000|2021-05-12 15:00:00|6642.3|6639.5|6650.1|6647.3|6652.7|6649.9|6640.1|6637.3|2965
1620831900000|2021-05-12 15:05:00|6650.9|6648.1|6646.1|6643.3|6658.7|6655.9|6641.7|6638.9|3162
1620832200000|2021-05-12 15:10:00|6646.7|6643.9|6657.1|6654.3|6658.1|6655.3|6639.7|6636.9|2465
1620832500000|2021-05-12 15:15:00|6657.7|6654.9|6647.1|6644.3|6659.1|6656.3|6644.1|6641.3|2321
1620832800000|2021-05-12 15:20:00|6646.9|6644.1|6642.1|6639.3|6649.1|6646.3|6638.7|6635.9|1877
1620833100000|2021-05-12 15:25:00|6642.5|6639.7|6637.1|6634.3|6643.1|6640.3|6631.5|6628.7|3321
1620833400000|2021-05-12 15:30:00|6637.7|6634.9|6638.6|6635.8|6644.7|6641.9|6631.6|6628.8|4507
1620833700000|2021-05-12 15:35:00|6638.7|6635.9|6632.5|6629.7|6639.1|6636.3|6631.1|6628.3|1999
1620834000000|2021-05-12 15:40:00|6632.1|6629.3|6629.9|6627.1|6633.7|6630.9|6620.9|6618.1|5057
1620834300000|2021-05-12 15:45:00|6629.5|6626.7|6638.5|6635.7|6640.7|6637.9|6622.3|6619.5|4278
1620834600000|2021-05-12 15:50:00|6638.1|6635.3|6618.5|6615.7|6638.1|6635.3|6617.5|6614.7|2219
1620834900000|2021-05-12 15:55:00|6618.1|6615.3|6619|6616.2|6619.6|6616.8|6605.1|6602.3|4470
1620835200000|2021-05-12 16:00:00|6619.1|6616.3|6606.9|6604.1|6620.1|6617.3|6603.1|6600.3|2704
1620835500000|2021-05-12 16:05:00|6606.5|6603.7|6608.5|6605.7|6614.3|6611.5|6600.6|6597.8|4778
1620835800000|2021-05-12 16:10:00|6608.1|6605.3|6596.5|6593.7|6609.5|6606.7|6594.5|6591.7|3728
1620836100000|2021-05-12 16:15:00|6595.7|6592.9|6599.5|6596.7|6602.7|6599.9|6592.1|6589.3|2468
1620836400000|2021-05-12 16:20:00|6599.1|6596.3|6599.5|6596.7|6605.1|6602.3|6594.1|6591.3|2183
1620836700000|2021-05-12 16:25:00|6599.1|6596.3|6613.1|6610.3|6619.5|6616.7|6596.1|6593.3|3632
1620837000000|2021-05-12 16:30:00|6613.5|6610.7|6610.5|6607.7|6619.5|6616.7|6602.9|6600.1|2974
1620837300000|2021-05-12 16:35:00|6610.1|6607.3|6600.9|6598.1|6610.5|6607.7|6597.9|6595.1|3596
1620837600000|2021-05-12 16:40:00|6601.5|6598.7|6601.5|6598.7|6603.9|6601.1|6595.5|6592.7|2347
1620837900000|2021-05-12 16:45:00|6601.1|6598.3|6607.9|6605.1|6609.5|6606.7|6594.5|6591.7|2230
1620838200000|2021-05-12 16:50:00|6608|6605.2|6606.5|6603.7|6609.3|6606.5|6600.3|6597.5|2374
1620838500000|2021-05-12 16:55:00|6606.4|6603.6|6601.5|6598.7|6606.5|6603.7|6598.5|6595.7|1057
1620838800000|2021-05-12 17:00:00|6601.4|6598.6|6627|6624.2|6631.9|6629.1|6598.5|6595.7|3467
1620839100000|2021-05-12 17:05:00|6626.9|6624.1|6620.1|6617.3|6629.9|6627.1|6611.9|6609.1|3302
1620839400000|2021-05-12 17:10:00|6620.5|6617.7|6631.1|6628.3|6631.7|6628.9|6618.6|6615.8|2052
1620839700000|2021-05-12 17:15:00|6631.5|6628.7|6634.1|6631.3|6639.6|6636.8|6626.7|6623.9|2750
1620840000000|2021-05-12 17:20:00|6633.5|6630.7|6637.6|6634.8|6638.7|6635.9|6629.1|6626.3|1666
1620840300000|2021-05-12 17:25:00|6637.5|6634.7|6633.1|6630.3|6641.5|6638.7|6632.7|6629.9|1504
1620840600000|2021-05-12 17:30:00|6633.5|6630.7|6633.7|6630.9|6639.1|6636.3|6629.7|6626.9|1417
1620840900000|2021-05-12 17:35:00|6633.6|6630.8|6645.1|6642.3|6646.5|6643.7|6630.1|6627.3|1907
1620841200000|2021-05-12 17:40:00|6645.2|6642.4|6639.7|6636.9|6645.7|6642.9|6636.1|6633.3|1726
1620841500000|2021-05-12 17:45:00|6639.6|6636.8|6638.1|6635.3|6642.7|6639.9|6631.5|6628.7|1565
1620841800000|2021-05-12 17:50:00|6637.7|6634.9|6640.1|6637.3|6642.5|6639.7|6633.7|6630.9|1113
1620842100000|2021-05-12 17:55:00|6640.3|6637.5|6638.6|6635.8|6645.7|6642.9|6635.1|6632.3|1485
1620842400000|2021-05-12 18:00:00|6638.5|6635.7|6638.7|6635.9|6642.1|6639.3|6632.1|6629.3|1895
1620842700000|2021-05-12 18:05:00|6638.6|6635.8|6628.5|6625.7|6638.6|6635.8|6628.5|6625.7|2430
1620843000000|2021-05-12 18:10:00|6628.3|6625.5|6627.1|6624.3|6631.1|6628.3|6624.5|6621.7|3065
1620843300000|2021-05-12 18:15:00|6627.5|6624.7|6633.6|6630.8|6634.5|6631.7|6625.1|6622.3|2204
1620843600000|2021-05-12 18:20:00|6633.5|6630.7|6623.1|6620.3|6635.5|6632.7|6619.5|6616.7|2239
1620843900000|2021-05-12 18:25:00|6623|6620.2|6597.9|6595.1|6629|6626.2|6597.5|6594.7|13486
1620844200000|2021-05-12 18:30:00|6597.5|6594.7|6608.3|6605.5|6612.5|6609.7|6594.5|6591.7|4362
1620844500000|2021-05-12 18:35:00|6607.9|6605.1|6607.5|6604.7|6610.5|6607.7|6601.5|6598.7|743
1620844800000|2021-05-12 18:40:00|6607.4|6604.6|6609.5|6606.7|6610.5|6607.7|6606.5|6603.7|873
1620845100000|2021-05-12 18:45:00|6608.5|6605.7|6610.5|6607.7|6612.5|6609.7|6605.5|6602.7|632
1620845400000|2021-05-12 18:50:00|6610.3|6607.5|6606.9|6604.1|6612.5|6609.7|6606.5|6603.7|351
1620845700000|2021-05-12 18:55:00|6607|6604.2|6602.9|6600.1|6607.5|6604.7|6601.4|6598.6|924
1620846000000|2021-05-12 19:00:00|6602.7|6599.9|6596.9|6594.1|6602.7|6599.9|6596.3|6593.5|561
1620846300000|2021-05-12 19:05:00|6596.5|6593.7|6593.5|6590.7|6598.3|6595.5|6591.4|6588.6|823
1620846600000|2021-05-12 19:10:00|6593.9|6591.1|6585.9|6583.1|6594.3|6591.5|6584.5|6581.7|942
1620846900000|2021-05-12 19:15:00|6585.5|6582.7|6578.3|6575.5|6585.9|6583.1|6577.9|6575.1|1115
1620847200000|2021-05-12 19:20:00|6577.9|6575.1|6578.5|6575.7|6583.9|6581.1|6577.9|6575.1|743
1620847500000|2021-05-12 19:25:00|6578.9|6576.1|6572.5|6569.7|6580.3|6577.5|6571.4|6568.6|715
1620847800000|2021-05-12 19:30:00|6571.5|6568.7|6579.9|6577.1|6584.5|6581.7|6571.5|6568.7|1177
1620848100000|2021-05-12 19:35:00|6579.5|6576.7|6576.4|6573.6|6579.9|6577.1|6574.9|6572.1|473
1620848400000|2021-05-12 19:40:00|6576.5|6573.7|6580.4|6577.6|6582.5|6579.7|6575.5|6572.7|369
1620848700000|2021-05-12 19:45:00|6580|6577.2|6582.9|6580.1|6585.4|6582.6|6579.9|6577.1|478
1620849000000|2021-05-12 19:50:00|6582.5|6579.7|6583.9|6581.1|6584.5|6581.7|6578.9|6576.1|495
1620849300000|2021-05-12 19:55:00|6583.5|6580.7|6588.3|6585.5|6590.1|6587.3|6580.5|6577.7|708
1620849600000|2021-05-12 20:00:00|6587.9|6585.1|6583.4|6580.6|6588.9|6586.1|6582.5|6579.7|675
1620849900000|2021-05-12 20:05:00|6583.8|6581|6588.4|6585.6|6590.3|6587.5|6583.8|6581|1523
1620850200000|2021-05-12 20:10:00|6588|6585.2|6585.9|6583.1|6588.5|6585.7|6583.9|6581.1|385
1620850500000|2021-05-12 20:15:00|6585.5|6582.7|6587.5|6584.7|6589.3|6586.5|6584.9|6582.1|250
1620850800000|2021-05-12 20:20:00|6587.9|6585.1|6585.5|6582.7|6589.3|6586.5|6585.5|6582.7|325
1620851100000|2021-05-12 20:25:00|6585.9|6583.1|6583.5|6580.7|6586.9|6584.1|6579.5|6576.7|572
1620851400000|2021-05-12 20:30:00|6584.5|6581.7|6583.9|6581.1|6586.5|6583.7|6583.5|6580.7|468
1620851700000|2021-05-12 20:35:00|6584.4|6581.6|6581.5|6578.7|6584.5|6581.7|6581.5|6578.7|213
1620852000000|2021-05-12 20:40:00|6582|6579.2|6582.4|6579.6|6582.9|6580.1|6578.5|6575.7|440
1620852300000|2021-05-12 20:45:00|6582.5|6579.7|6582.5|6579.7|6583.5|6580.7|6579.5|6576.7|325
1620852600000|2021-05-12 20:50:00|6582.9|6580.1|6584.9|6582.1|6588.9|6586.1|6581.3|6578.5|481
1620852900000|2021-05-12 20:55:00|6585|6582.2|6574.9|6572.1|6585.5|6582.7|6572.8|6569.1|624
1620856800000|2021-05-12 22:00:00|6579.9|6577.1|6576.9|6574.1|6586|6581.7|6576.9|6574.1|528
1620857100000|2021-05-12 22:05:00|6575.7|6572.9|6570.4|6567.6|6575.9|6572.9|6570.3|6567.5|255
1620857400000|2021-05-12 22:10:00|6570.3|6567.5|6566.3|6563.5|6570.5|6567.7|6563.3|6558.4|415
1620857700000|2021-05-12 22:15:00|6566.2|6563.4|6557.4|6554.6|6566.2|6563.4|6545.5|6540.6|676
1620858000000|2021-05-12 22:20:00|6556.8|6554|6558.9|6556.1|6559.5|6556.6|6551.9|6549.1|1546
1620858300000|2021-05-12 22:25:00|6559|6556.2|6560|6557.2|6562.4|6559.6|6558.9|6556.1|156
1620858600000|2021-05-12 22:30:00|6559.9|6557.1|6561|6558.2|6561|6558.2|6557.9|6555.1|81
1620858900000|2021-05-12 22:35:00|6561.4|6558.6|6562.5|6559.7|6562.9|6560.1|6559.5|6556.7|111
1620859200000|2021-05-12 22:40:00|6562.9|6560.1|6557.9|6555.1|6564.5|6561.7|6557|6554.2|177
1620859500000|2021-05-12 22:45:00|6558|6555.2|6563.3|6560.5|6563.3|6560.5|6557.9|6555.1|64
1620859800000|2021-05-12 22:50:00|6563.4|6560.6|6562.9|6560.1|6564.3|6561.5|6560.3|6557.5|43
1620860100000|2021-05-12 22:55:00|6563.3|6560.5|6563.8|6561|6565.7|6562.2|6562.9|6560.1|83
1620860400000|2021-05-12 23:00:00|6563.7|6560.9|6563.4|6560.6|6565.5|6562.7|6561.4|6558.6|50
1620860700000|2021-05-12 23:05:00|6563.5|6560.7|6567.9|6565.1|6568.3|6565.5|6562.7|6559.9|112
1620861000000|2021-05-12 23:10:00|6568|6565.2|6569.8|6567|6570.3|6567.5|6567.8|6565|190
1620861300000|2021-05-12 23:15:00|6569.9|6567.1|6567.8|6565|6569.9|6567.1|6567.3|6564.5|69
1620861600000|2021-05-12 23:20:00|6567.3|6564.5|6569.9|6567.1|6570.3|6567.5|6567.3|6564.5|30
1620861900000|2021-05-12 23:25:00|6569.8|6567|6571.9|6569.1|6573.9|6571.1|6569.7|6566.9|95
1620862200000|2021-05-12 23:30:00|6571.5|6568.7|6570.9|6568.1|6571.9|6569.1|6568.8|6566|67
1620862500000|2021-05-12 23:35:00|6570.8|6568|6573|6570.2|6574|6571.2|6570.4|6567.6|104
1620862800000|2021-05-12 23:40:00|6573.4|6570.6|6575.9|6573.1|6576.5|6573.7|6573|6570.2|113
1620863100000|2021-05-12 23:45:00|6574.9|6572.1|6573.5|6570.7|6574.9|6572.1|6572.9|6570.1|67
1620863400000|2021-05-12 23:50:00|6573.9|6571.1|6575.9|6573.1|6576.5|6573.7|6573.5|6570.7|60
1620863700000|2021-05-12 23:55:00|6575.1|6572.3|6574.9|6572.1|6575.3|6572.5|6572.3|6569.5|88
1620864000000|2021-05-13 00:00:00|6573.7|6570.9|6558.9|6556.1|6577.3|6574.5|6555.9|6553.1|1107
1620864300000|2021-05-13 00:05:00|6559|6556.2|6555.9|6553.1|6560|6557.2|6555.5|6552.7|282
1620864600000|2021-05-13 00:10:00|6556|6553.2|6560.9|6558.1|6562.3|6559.5|6554.9|6552.1|245
1620864900000|2021-05-13 00:15:00|6560.4|6557.6|6568.9|6566.1|6570.4|6567.6|6557.9|6555.1|341
1620865200000|2021-05-13 00:20:00|6568.5|6565.7|6570.9|6568.1|6573.9|6571.1|6568.5|6565.7|252
1620865500000|2021-05-13 00:25:00|6571.1|6568.3|6567.9|6565.1|6571.1|6568.3|6566|6563.2|148
1620865800000|2021-05-13 00:30:00|6567.5|6564.7|6569.9|6567.1|6569.9|6567.1|6564.5|6561.7|139
1620866100000|2021-05-13 00:35:00|6569.8|6567|6569.9|6567.1|6571.5|6568.7|6566.9|6564.1|69
1620866400000|2021-05-13 00:40:00|6570.3|6567.5|6575.9|6573.1|6576.9|6574.1|6569.5|6566.7|208
1620866700000|2021-05-13 00:45:00|6575.5|6572.7|6576.9|6574.1|6579.9|6577.1|6575.5|6572.7|232
1620867000000|2021-05-13 00:50:00|6576.5|6573.7|6573.9|6571.1|6577|6574.2|6573.5|6570.7|149
1620867300000|2021-05-13 00:55:00|6574.5|6571.7|6572.9|6570.1|6575|6572.2|6570.9|6568.1|130
1620867600000|2021-05-13 01:00:00|6572.8|6570|6562.5|6559.7|6577.3|6574.5|6558.7|6555.9|777
1620867900000|2021-05-13 01:05:00|6562.8|6560|6559.9|6557.1|6564.9|6562.1|6557.3|6554.5|318
1620868200000|2021-05-13 01:10:00|6560|6557.2|6561.9|6559.1|6566.5|6563.7|6557.9|6555.1|340
1620868500000|2021-05-13 01:15:00|6562.4|6559.6|6566.5|6563.7|6569.4|6566.6|6561.5|6558.7|215
1620868800000|2021-05-13 01:20:00|6566.6|6563.8|6567|6564.2|6570.9|6568.1|6564.5|6561.7|235
1620869100000|2021-05-13 01:25:00|6567.5|6564.7|6567|6564.2|6568.9|6566.1|6563.9|6561.1|134
1620869400000|2021-05-13 01:30:00|6566.9|6564.1|6572.9|6570.1|6575.9|6573.1|6564.9|6562.1|229
1620869700000|2021-05-13 01:35:00|6572.5|6569.7|6574.9|6572.1|6577.9|6575.1|6571.5|6568.7|306
1620870000000|2021-05-13 01:40:00|6575|6572.2|6582.4|6579.6|6583.9|6580.7|6574.5|6571.7|440
1620870300000|2021-05-13 01:45:00|6582.5|6579.7|6572.9|6570.1|6583.4|6580.6|6571.9|6569.1|355
1620870600000|2021-05-13 01:50:00|6573.3|6570.5|6566.9|6564.1|6573.5|6570.7|6565.9|6563.1|202
1620870900000|2021-05-13 01:55:00|6567|6564.2|6575.9|6573.1|6576.5|6573.7|6564.9|6562.1|176
1620871200000|2021-05-13 02:00:00|6575.5|6572.7|6566.5|6563.7|6575.9|6573.1|6566.4|6563.6|211
1620871500000|2021-05-13 02:05:00|6566.9|6564.1|6567.9|6565.1|6571.5|6568.7|6565.5|6562.7|179
1620871800000|2021-05-13 02:10:00|6568|6565.2|6556.9|6554.1|6570.9|6568.1|6556.5|6553.7|494
1620872100000|2021-05-13 02:15:00|6557.3|6554.5|6560.5|6557.7|6562.9|6560.1|6556.9|6554.1|243
1620872400000|2021-05-13 02:20:00|6560.9|6558.1|6560|6557.2|6562.4|6559.6|6556.5|6553.7|265
1620872700000|2021-05-13 02:25:00|6560.1|6557.3|6561.5|6558.7|6563.5|6560.7|6559.9|6557.1|145
1620873000000|2021-05-13 02:30:00|6561.4|6558.6|6550|6547.2|6561.9|6559.1|6548|6545.2|800
1620873300000|2021-05-13 02:35:00|6550.1|6547.3|6560.9|6558.1|6561.5|6558.7|6548.5|6545.7|431
1620873600000|2021-05-13 02:40:00|6560.8|6558|6564.4|6561.6|6566.5|6563.7|6559.9|6557.1|297
1620873900000|2021-05-13 02:45:00|6563.9|6561.1|6564|6561.2|6565.5|6562.7|6558.9|6556.1|210
1620874200000|2021-05-13 02:50:00|6563.9|6561.1|6561.5|6558.7|6566|6563.2|6561.5|6558.7|212
1620874500000|2021-05-13 02:55:00|6561.6|6558.8|6555.5|6552.7|6563.5|6560.7|6554.5|6551.7|198
1620874800000|2021-05-13 03:00:00|6555.9|6553.1|6565.5|6562.7|6566.5|6563.7|6552.5|6549.7|400
1620875100000|2021-05-13 03:05:00|6565.9|6563.1|6557.5|6554.7|6566.5|6563.7|6557.5|6554.7|382
1620875400000|2021-05-13 03:10:00|6558.5|6555.7|6552.9|6550.1|6558.9|6556.1|6552.5|6549.7|253
1620875700000|2021-05-13 03:15:00|6552.5|6549.7|6543.9|6541.1|6554.9|6552.1|6541.9|6539.1|652
1620876000000|2021-05-13 03:20:00|6543.5|6540.7|6533|6530.2|6544.9|6542.1|6528.5|6525.7|1541
1620876300000|2021-05-13 03:25:00|6532.9|6530.1|6535.5|6532.7|6537.3|6534.5|6530.5|6527.7|352
1620876600000|2021-05-13 03:30:00|6535.9|6533.1|6538.9|6536.1|6540.8|6538|6532.5|6529.7|360
1620876900000|2021-05-13 03:35:00|6539.3|6536.5|6539.9|6537.1|6541.5|6538.7|6538.9|6536.1|122
1620877200000|2021-05-13 03:40:00|6540.3|6537.5|6542.3|6539.5|6542.9|6540.1|6539.3|6536.5|179
1620877500000|2021-05-13 03:45:00|6542.7|6539.9|6540.5|6537.7|6544.3|6541.5|6540.4|6537.6|617
1620877800000|2021-05-13 03:50:00|6540.4|6537.6|6545.9|6543.1|6546.3|6543.5|6540.3|6537.5|304
1620878100000|2021-05-13 03:55:00|6545.5|6542.7|6546.4|6543.6|6547.9|6545.1|6545|6542.2|150
1620878400000|2021-05-13 04:00:00|6546.3|6543.5|6549.5|6546.7|6551.4|6548.6|6545.5|6542.7|330
1620878700000|2021-05-13 04:05:00|6549.9|6547.1|6548.4|6545.6|6550.5|6547.7|6546.9|6544.1|178
1620879000000|2021-05-13 04:10:00|6548|6545.2|6545.5|6542.7|6548.9|6546.1|6543.5|6540.7|196
1620879300000|2021-05-13 04:15:00|6546.5|6543.7|6543.5|6540.7|6547.5|6544.7|6542.5|6539.7|181
1620879600000|2021-05-13 04:20:00|6543.4|6540.6|6545.9|6543.1|6548.9|6546.1|6543.4|6540.6|125
1620879900000|2021-05-13 04:25:00|6546|6543.2|6545.5|6542.7|6547.9|6545.1|6544.5|6541.7|65
1620880200000|2021-05-13 04:30:00|6545.4|6542.6|6547.5|6544.7|6548.5|6545.7|6543.9|6541.1|108
1620880500000|2021-05-13 04:35:00|6547|6544.2|6546.5|6543.7|6548|6545.2|6545.9|6543.1|64
1620880800000|2021-05-13 04:40:00|6546.1|6543.3|6545|6542.2|6546.9|6544.1|6544|6541.2|54
1620881100000|2021-05-13 04:45:00|6544.9|6542.1|6544.9|6542.1|6547.9|6545.1|6543.9|6541.1|78
1620881400000|2021-05-13 04:50:00|6545.5|6542.7|6545.9|6543.1|6546.5|6543.7|6541.5|6538.7|150
1620881700000|2021-05-13 04:55:00|6546|6543.2|6545|6542.2|6547.5|6544.7|6543.9|6541.1|95
1620882000000|2021-05-13 05:00:00|6544.9|6542.1|6542.9|6540.1|6545|6542.2|6540.5|6537.7|228
1620882300000|2021-05-13 05:05:00|6542.5|6539.7|6542|6539.2|6544.5|6541.7|6539.9|6537.1|255
1620882600000|2021-05-13 05:10:00|6541.9|6539.1|6541.4|6538.6|6542.5|6539.7|6540.4|6537.6|72
1620882900000|2021-05-13 05:15:00|6541.3|6538.5|6542.5|6539.7|6543.5|6540.7|6539.3|6536.5|237
1620883200000|2021-05-13 05:20:00|6541.9|6539.1|6534.5|6531.7|6542.5|6539.7|6533.5|6530.7|299
1620883500000|2021-05-13 05:25:00|6535|6532.2|6533.5|6530.7|6536.5|6533.7|6532.5|6529.7|254
1620883800000|2021-05-13 05:30:00|6533.4|6530.6|6540.5|6537.7|6541.3|6538.5|6530.9|6528.1|726
1620884100000|2021-05-13 05:35:00|6540.7|6537.9|6538|6535.2|6541|6538.2|6534.3|6531.5|464
1620884400000|2021-05-13 05:40:00|6537.9|6535.1|6524.9|6522.1|6537.9|6535.1|6522.5|6519.7|828
1620884700000|2021-05-13 05:45:00|6524.5|6521.7|6518.9|6516.1|6527.5|6524.7|6513.5|6510.7|1158
1620885000000|2021-05-13 05:50:00|6519.3|6516.5|6518.5|6515.7|6521.9|6519.1|6513.5|6510.7|531
1620885300000|2021-05-13 05:55:00|6518.7|6515.9|6516.5|6513.7|6524.5|6521.7|6514.2|6511.4|593
1620885600000|2021-05-13 06:00:00|6516.9|6514.1|6525|6522.2|6528.2|6523.2|6514.9|6512.1|816
1620885900000|2021-05-13 06:05:00|6525.4|6522.6|6526.9|6524.1|6528.3|6525.5|6520.9|6518.1|474
1620886200000|2021-05-13 06:10:00|6526.5|6523.7|6524.9|6522.1|6529.5|6526.7|6522.9|6520.1|334
1620886500000|2021-05-13 06:15:00|6524.3|6521.5|6523|6520.2|6525.9|6523.1|6520.5|6517.7|268
1620886800000|2021-05-13 06:20:00|6523.1|6520.3|6531.5|6528.7|6532.5|6529.7|6523.1|6520.3|439
1620887100000|2021-05-13 06:25:00|6530.9|6528.1|6524.5|6521.7|6531.5|6528.7|6523.5|6520.7|335
1620887400000|2021-05-13 06:30:00|6524.4|6521.6|6531|6528.2|6533.4|6530.6|6520.9|6518.1|876
1620887700000|2021-05-13 06:35:00|6531.4|6528.6|6529.9|6527.1|6532.5|6529.7|6526.9|6524.1|183
1620888000000|2021-05-13 06:40:00|6529.8|6527|6524|6521.2|6533.4|6530.6|6522.1|6519.3|279
1620888300000|2021-05-13 06:45:00|6523.9|6521.1|6533|6530.2|6536.3|6533.5|6522|6519.2|670
1620888600000|2021-05-13 06:50:00|6533.1|6530.3|6537.5|6534.7|6539.5|6536.7|6532.9|6529.7|609
1620888900000|2021-05-13 06:55:00|6537.9|6535.1|6532.9|6530.1|6540.5|6537.7|6528.9|6526.1|753
1620889200000|2021-05-13 07:00:00|6532.5|6529.7|6517.4|6514.6|6532.9|6530.1|6514.9|6512.1|1149
1620889500000|2021-05-13 07:05:00|6517.3|6514.5|6509.5|6506.7|6518.3|6515.5|6507.3|6504.5|1200
1620889800000|2021-05-13 07:10:00|6508.9|6506.1|6510.5|6507.7|6511.9|6509.1|6503.5|6500.7|1180
1620890100000|2021-05-13 07:15:00|6509.9|6507.1|6506.9|6504.1|6511.5|6508.7|6505.3|6502.5|884
1620890400000|2021-05-13 07:20:00|6507.3|6504.5|6506.9|6504.1|6514.9|6512.1|6505.5|6502.7|810
1620890700000|2021-05-13 07:25:00|6506.5|6503.7|6509.4|6506.6|6510.5|6507.7|6501.3|6498.5|950
1620891000000|2021-05-13 07:30:00|6509.3|6506.5|6514.4|6511.6|6516.5|6513.7|6500.5|6497.7|1187
1620891300000|2021-05-13 07:35:00|6514.3|6511.5|6508.5|6505.7|6518.3|6515.5|6507.9|6505.1|990
1620891600000|2021-05-13 07:40:00|6508.9|6506.1|6500.5|6497.7|6509.9|6507.1|6498.4|6495.6|1250
1620891900000|2021-05-13 07:45:00|6500.4|6497.6|6491.5|6488.7|6502.5|6499.7|6487.4|6484.6|3443
1620892200000|2021-05-13 07:50:00|6492.5|6489.7|6485.8|6483|6493.3|6490.5|6481.3|6478.5|1337
1620892500000|2021-05-13 07:55:00|6485.7|6482.9|6487.3|6484.5|6490.9|6488.1|6483.3|6480.5|1689
1620892800000|2021-05-13 08:00:00|6487.5|6484.7|6481.3|6478.5|6487.5|6484.7|6470.4|6467.6|2568
1620893100000|2021-05-13 08:05:00|6481.4|6478.6|6476.3|6473.5|6490.9|6488.1|6474.9|6472.1|974
1620893400000|2021-05-13 08:10:00|6476.2|6473.4|6473.3|6470.5|6478.3|6475.5|6470.9|6468.1|1374
1620893700000|2021-05-13 08:15:00|6472.9|6470.1|6467.9|6465.1|6479.3|6476.5|6467.5|6464.7|1497
1620894000000|2021-05-13 08:20:00|6467.5|6464.7|6475.3|6472.5|6476.8|6474|6466.3|6463.5|1172
1620894300000|2021-05-13 08:25:00|6474.9|6472.1|6459.9|6457.1|6475.5|6472.7|6456.9|6454.1|1677
1620894600000|2021-05-13 08:30:00|6460.3|6457.5|6458.9|6456.1|6462.3|6459.5|6449.3|6446.5|2260
1620894900000|2021-05-13 08:35:00|6458.5|6455.7|6453.9|6451.1|6458.5|6455.7|6444.5|6441.7|1651
1620895200000|2021-05-13 08:40:00|6453.4|6450.6|6460.9|6458.1|6464.3|6461.5|6443.3|6440.5|1577
1620895500000|2021-05-13 08:45:00|6461.3|6458.5|6453.9|6451.1|6464.3|6461.5|6453.3|6450.5|1054
1620895800000|2021-05-13 08:50:00|6454.3|6451.5|6452.3|6449.5|6454.5|6451.7|6439.5|6436.7|1545
1620896100000|2021-05-13 08:55:00|6451.9|6449.1|6471.9|6469.1|6474.5|6471.7|6451.5|6448.7|2198
1620896400000|2021-05-13 09:00:00|6472.9|6470.1|6487.4|6484.6|6490.3|6487.5|6471.9|6469.1|1708
1620896700000|2021-05-13 09:05:00|6486.9|6484.1|6476.9|6474.1|6487.1|6484.3|6475.5|6472.7|1032
1620897000000|2021-05-13 09:10:00|6476.5|6473.7|6454.9|6452.1|6476.9|6474.1|6454.3|6451.5|1859
1620897300000|2021-05-13 09:15:00|6455.3|6452.5|6452.8|6450|6455.3|6452.5|6441.3|6438.5|1392
1620897600000|2021-05-13 09:20:00|6452.3|6449.5|6446.9|6444.1|6453.3|6450.5|6443.9|6441.1|819
1620897900000|2021-05-13 09:25:00|6446.3|6443.5|6462.4|6459.6|6462.9|6460.1|6444.9|6442.1|1057
1620898200000|2021-05-13 09:30:00|6462.9|6460.1|6452.9|6450.1|6462.9|6460.1|6452.5|6449.7|709
1620898500000|2021-05-13 09:35:00|6452.3|6449.5|6446.9|6444.1|6454.3|6451.5|6445.3|6442.5|604
1620898800000|2021-05-13 09:40:00|6447.5|6444.7|6451.4|6448.6|6455.5|6452.7|6442.3|6439.5|738
1620899100000|2021-05-13 09:45:00|6451.9|6449.1|6443.9|6441.1|6454.8|6452|6441.9|6439.1|610
1620899400000|2021-05-13 09:50:00|6443.4|6440.6|6448.9|6446.1|6451.5|6448.7|6442.9|6440.1|577
1620899700000|2021-05-13 09:55:00|6449.5|6446.7|6431.9|6429.1|6450.9|6448.1|6430.4|6427.6|1932
1620900000000|2021-05-13 10:00:00|6431.5|6428.7|6433.9|6431.1|6434.9|6432.1|6429.4|6426.6|834
1620900300000|2021-05-13 10:05:00|6434.4|6431.6|6430.9|6428.1|6440.4|6437.6|6429.5|6426.7|889
1620900600000|2021-05-13 10:10:00|6430.4|6427.6|6431.9|6429.1|6434.4|6431.6|6429.4|6426.6|873
1620900900000|2021-05-13 10:15:00|6431.5|6428.7|6429.9|6427.1|6435.4|6432.6|6429.4|6426.6|687
1620901200000|2021-05-13 10:20:00|6430.9|6428.1|6419.9|6417.1|6430.9|6428.1|6417.4|6414.6|1964
1620901500000|2021-05-13 10:25:00|6420.4|6417.6|6422.9|6420.1|6427.4|6424.6|6417.4|6414.6|963
1620901800000|2021-05-13 10:30:00|6423.4|6420.6|6424.4|6421.6|6426.9|6424.1|6418.9|6416.1|837
1620902100000|2021-05-13 10:35:00|6423.9|6421.1|6426.4|6423.6|6426.4|6423.6|6420.4|6417.6|605
1620902400000|2021-05-13 10:40:00|6426.3|6423.5|6415.4|6412.6|6426.3|6423.5|6412.9|6410.1|942
1620902700000|2021-05-13 10:45:00|6414.9|6412.1|6422.4|6419.6|6423.4|6420.6|6412.4|6409.6|996
1620903000000|2021-05-13 10:50:00|6421.9|6419.1|6439.9|6437.1|6440.4|6437.6|6419.5|6416.7|1687
1620903300000|2021-05-13 10:55:00|6440.4|6437.6|6439.5|6436.7|6441.5|6438.7|6434.4|6431.6|828
1620903600000|2021-05-13 11:00:00|6439.9|6437.1|6437.4|6434.6|6446.4|6443.6|6437.4|6434.6|1020
1620903900000|2021-05-13 11:05:00|6436.9|6434.1|6436.4|6433.6|6439.9|6437.1|6434.9|6432.1|562
1620904200000|2021-05-13 11:10:00|6435.9|6433.1|6431.9|6429.1|6439.5|6436.7|6431.9|6429.1|580
1620904500000|2021-05-13 11:15:00|6432.4|6429.6|6434.9|6432.1|6439.5|6436.7|6431.4|6428.6|459
1620904800000|2021-05-13 11:20:00|6434.4|6431.6|6441.9|6439.1|6442.4|6439.6|6430.4|6427.6|704
1620905100000|2021-05-13 11:25:00|6441.4|6438.6|6458.9|6456.1|6463.5|6460.7|6441.4|6438.6|1823
1620905400000|2021-05-13 11:30:00|6459.1|6456.3|6471.5|6468.7|6472.4|6469.6|6458.9|6456.1|1235
1620905700000|2021-05-13 11:35:00|6472.4|6469.6|6470.9|6468.1|6477.9|6475.1|6468.9|6466.1|2010
1620906000000|2021-05-13 11:40:00|6471.5|6468.7|6474.4|6471.6|6477.5|6474.7|6466.9|6464.1|1530
1620906300000|2021-05-13 11:45:00|6473.5|6470.7|6466.4|6463.6|6474.5|6471.7|6461.9|6459.1|991
1620906600000|2021-05-13 11:50:00|6466.5|6463.7|6454.5|6451.7|6466.5|6463.7|6454.4|6451.6|950
1620906900000|2021-05-13 11:55:00|6455.4|6452.6|6472.7|6469.9|6475.5|6472.7|6453.9|6451.1|3421
1620907200000|2021-05-13 12:00:00|6472.5|6469.7|6456.5|6453.7|6472.5|6469.7|6447.1|6444.3|2525
1620907500000|2021-05-13 12:05:00|6455.1|6452.3|6451.5|6448.7|6457.5|6454.7|6446.5|6443.7|1449
1620907800000|2021-05-13 12:10:00|6450.1|6447.3|6463.7|6460.9|6469.7|6466.9|6447.5|6444.7|1482
1620908100000|2021-05-13 12:15:00|6463.5|6460.7|6464.1|6461.3|6468.7|6465.9|6460.7|6457.9|1009
1620908400000|2021-05-13 12:20:00|6464.3|6461.5|6480.5|6477.7|6484.7|6481.9|6464.3|6461.5|2086
1620908700000|2021-05-13 12:25:00|6480.1|6477.3|6471.6|6468.8|6481.1|6478.3|6466.5|6463.7|1217
1620909000000|2021-05-13 12:30:00|6471.7|6468.9|6475.1|6472.3|6483.1|6480.3|6467|6464.2|1794
1620909300000|2021-05-13 12:35:00|6474.5|6471.7|6476.7|6473.9|6481.1|6478.3|6472.5|6469.7|1195
1620909600000|2021-05-13 12:40:00|6476.1|6473.3|6476.2|6473.4|6477.7|6474.9|6470.5|6467.7|1064
1620909900000|2021-05-13 12:45:00|6476.3|6473.5|6463.7|6460.9|6477.1|6474.3|6461.7|6458.9|1121
1620910200000|2021-05-13 12:50:00|6465.1|6462.3|6461.1|6458.3|6470.1|6467.3|6457.7|6454.9|1209
1620910500000|2021-05-13 12:55:00|6461.2|6458.4|6463.1|6460.3|6466.1|6463.3|6453.1|6450.3|1599
1620910800000|2021-05-13 13:00:00|6462.5|6459.7|6436.5|6433.7|6467.5|6464.7|6429.1|6426.3|7841
1620911100000|2021-05-13 13:05:00|6436.1|6433.3|6431|6428.2|6454|6451.2|6423.1|6420.3|9389
1620911400000|2021-05-13 13:10:00|6431.5|6428.7|6429.1|6426.3|6438.5|6435.7|6426.5|6423.7|4132
1620911700000|2021-05-13 13:15:00|6429.6|6426.8|6429|6426.2|6438.5|6435.7|6424.5|6421.7|3182
1620912000000|2021-05-13 13:20:00|6428.5|6425.7|6424|6421.2|6430.4|6427.6|6414.4|6411.6|3460
1620912300000|2021-05-13 13:25:00|6423.5|6420.7|6411|6408.2|6425|6422.2|6400|6397.2|4795
1620912600000|2021-05-13 13:30:00|6410.5|6407.7|6446|6443.2|6451.2|6448.4|6402.5|6399.7|6474
1620912900000|2021-05-13 13:35:00|6446.1|6443.3|6456.5|6453.7|6464.4|6461.6|6444.4|6441.6|5125
1620913200000|2021-05-13 13:40:00|6457|6454.2|6456.4|6453.6|6470.4|6467.6|6455.4|6452.6|3362
1620913500000|2021-05-13 13:45:00|6456.5|6453.7|6453|6450.2|6466|6463.2|6447|6444.2|4364
1620913800000|2021-05-13 13:50:00|6452.8|6450|6473.4|6470.6|6478|6475.2|6451|6448.2|4124
1620914100000|2021-05-13 13:55:00|6473|6470.2|6470|6467.2|6481.4|6478.6|6467.5|6464.7|3251
1620914400000|2021-05-13 14:00:00|6469.5|6466.7|6479|6476.2|6485|6482.2|6463.5|6460.7|2895
1620914700000|2021-05-13 14:05:00|6479.5|6476.7|6456|6453.2|6483.5|6480.7|6455|6452.2|4382
1620915000000|2021-05-13 14:10:00|6455.5|6452.7|6465.5|6462.7|6468.4|6465.6|6451.5|6448.7|3542
1620915300000|2021-05-13 14:15:00|6466|6463.2|6436|6433.2|6469.4|6466.6|6435|6432.2|4213
1620915600000|2021-05-13 14:20:00|6435.5|6432.7|6447|6444.2|6450.4|6447.6|6433.4|6430.6|2514
1620915900000|2021-05-13 14:25:00|6446.8|6444|6433.4|6430.6|6446.8|6444|6426.4|6423.6|2931
1620916200000|2021-05-13 14:30:00|6432.4|6429.6|6448.4|6445.6|6453|6450.2|6431|6428.2|4467
1620916500000|2021-05-13 14:35:00|6448.5|6445.7|6441|6438.2|6451.4|6448.6|6433.4|6430.6|2451
1620916800000|2021-05-13 14:40:00|6440.5|6437.7|6424.4|6421.6|6442.4|6439.6|6424.4|6421.6|2512
1620917100000|2021-05-13 14:45:00|6424.5|6421.7|6419.4|6416.6|6432.5|6429.7|6415.4|6412.6|2611
1620917400000|2021-05-13 14:50:00|6419.2|6416.4|6424.4|6421.6|6426.4|6423.6|6415.4|6412.6|2965
1620917700000|2021-05-13 14:55:00|6424.9|6422.1|6429.5|6426.7|6439.5|6436.7|6420.4|6417.6|18142
1620918000000|2021-05-13 15:00:00|6430.1|6427.3|6420.1|6417.3|6430.5|6427.7|6416.7|6413.9|4002
1620918300000|2021-05-13 15:05:00|6420.5|6417.7|6401.5|6398.7|6420.5|6417.7|6393.5|6390.7|6513
1620918600000|2021-05-13 15:10:00|6400.5|6397.7|6401.6|6398.8|6406.7|6403.9|6396.1|6393.3|4563
1620918900000|2021-05-13 15:15:00|6401.4|6398.6|6419.6|6416.8|6421.6|6418.8|6395.6|6392.8|4004
1620919200000|2021-05-13 15:20:00|6419.1|6416.3|6409.6|6406.8|6419.6|6416.8|6406.6|6403.8|2308
1620919500000|2021-05-13 15:25:00|6410.1|6407.3|6418.6|6415.8|6419.6|6416.8|6404.6|6401.8|4708
1620919800000|2021-05-13 15:30:00|6417.7|6414.9|6429.1|6426.3|6435.6|6432.8|6417.6|6414.8|4112
1620920100000|2021-05-13 15:35:00|6429.6|6426.8|6421.6|6418.8|6429.6|6426.8|6417.6|6414.8|2117
1620920400000|2021-05-13 15:40:00|6421.1|6418.3|6402.6|6399.8|6421.7|6418.9|6400.6|6397.8|3115
1620920700000|2021-05-13 15:45:00|6402.7|6399.9|6406.6|6403.8|6407.6|6404.8|6391.6|6388.8|4955
1620921000000|2021-05-13 15:50:00|6405.6|6402.8|6402.6|6399.8|6409.6|6406.8|6399.6|6396.8|1626
1620921300000|2021-05-13 15:55:00|6402.7|6399.9|6395.6|6392.8|6402.7|6399.9|6393.6|6390.8|2163
1620921600000|2021-05-13 16:00:00|6395.7|6392.9|6391.6|6388.8|6399.7|6396.9|6389.6|6386.8|3459
1620921900000|2021-05-13 16:05:00|6390.6|6387.8|6393.6|6390.8|6394.6|6391.8|6386.6|6383.8|1947
1620922200000|2021-05-13 16:10:00|6393.1|6390.3|6395.6|6392.8|6403.6|6400.8|6392.6|6389.8|1947
1620922500000|2021-05-13 16:15:00|6395.7|6392.9|6343.6|6340.8|6397.6|6394.8|6340.6|6337.8|10712
1620922800000|2021-05-13 16:20:00|6344.1|6341.3|6345|6342.2|6356.6|6353.8|6342.4|6339.6|6122
1620923100000|2021-05-13 16:25:00|6345.4|6342.6|6361.4|6358.6|6371|6368.2|6343.4|6340.6|4501
1620923400000|2021-05-13 16:30:00|6361|6358.2|6366|6363.2|6368|6365.2|6353.4|6350.6|3027
1620923700000|2021-05-13 16:35:00|6365.9|6363.1|6353.4|6350.6|6366.4|6363.6|6352.4|6349.6|1589
1620924000000|2021-05-13 16:40:00|6353.2|6350.4|6360.4|6357.6|6365.4|6362.6|6350.4|6347.6|2495
1620924300000|2021-05-13 16:45:00|6359.9|6357.1|6357.6|6354.8|6361.4|6358.6|6352.4|6349.6|2170
1620924600000|2021-05-13 16:50:00|6358|6355.2|6350|6347.2|6358.4|6355.6|6346.4|6343.6|2786
1620924900000|2021-05-13 16:55:00|6350.1|6347.3|6333.4|6330.6|6351.6|6348.8|6313|6310.2|7898
1620925200000|2021-05-13 17:00:00|6333|6330.2|6343.4|6340.6|6350.9|6348.1|6329.4|6326.6|3465
1620925500000|2021-05-13 17:05:00|6343.5|6340.7|6338|6335.2|6346.9|6344.1|6323.5|6320.7|2902
1620925800000|2021-05-13 17:10:00|6337.6|6334.8|6326|6323.2|6338|6335.2|6322.4|6319.6|2034
1620926100000|2021-05-13 17:15:00|6325.6|6322.8|6326.4|6323.6|6331|6328.2|6323.4|6320.6|1529
1620926400000|2021-05-13 17:20:00|6326.5|6323.7|6338|6335.2|6338.4|6335.6|6314.4|6311.6|3266
1620926700000|2021-05-13 17:25:00|6338.4|6335.6|6346.4|6343.6|6351.4|6348.6|6331.4|6328.6|3074
1620927000000|2021-05-13 17:30:00|6346|6343.2|6339.4|6336.6|6347|6344.2|6333.6|6330.8|1869
1620927300000|2021-05-13 17:35:00|6339.6|6336.8|6341.4|6338.6|6346|6343.2|6333.4|6330.6|1745
1620927600000|2021-05-13 17:40:00|6342|6339.2|6358|6355.2|6358.4|6355.6|6342|6339.2|2748
1620927900000|2021-05-13 17:45:00|6357.6|6354.8|6352.6|6349.8|6359.4|6356.6|6348.4|6345.6|1795
1620928200000|2021-05-13 17:50:00|6353|6350.2|6365.6|6362.8|6372|6369.2|6350.6|6347.8|2786
1620928500000|2021-05-13 17:55:00|6365.5|6362.7|6364.6|6361.8|6370.6|6367.8|6361.4|6358.6|2437
1620928800000|2021-05-13 18:00:00|6363.6|6360.8|6378.1|6375.3|6381.6|6378.8|6363.6|6360.8|7390
1620929100000|2021-05-13 18:05:00|6378.2|6375.4|6365.1|6362.3|6384.7|6381.9|6363.1|6360.3|3074
1620929400000|2021-05-13 18:10:00|6365.6|6362.8|6381.1|6378.3|6382.7|6379.9|6361.1|6358.3|2529
1620929700000|2021-05-13 18:15:00|6381.6|6378.8|6384.6|6381.8|6388.7|6385.9|6380.7|6377.9|2714
1620930000000|2021-05-13 18:20:00|6384.7|6381.9|6379.6|6376.8|6390.7|6387.9|6373.1|6370.3|3354
1620930300000|2021-05-13 18:25:00|6379.1|6376.3|6384.6|6381.8|6389.6|6386.8|6372.6|6369.8|27642
1620930600000|2021-05-13 18:30:00|6384.1|6381.3|6377.1|6374.3|6390.1|6387.3|6373.7|6370.9|5364
1620930900000|2021-05-13 18:35:00|6377.6|6374.8|6372.6|6369.8|6382.7|6379.9|6372.1|6369.3|2339
1620931200000|2021-05-13 18:40:00|6372.7|6369.9|6371.1|6368.3|6373.1|6370.3|6365.7|6362.9|1502
1620931500000|2021-05-13 18:45:00|6371.6|6368.8|6364.6|6361.8|6372.6|6369.8|6363.1|6360.3|1337
1620931800000|2021-05-13 18:50:00|6364.1|6361.3|6370.6|6367.8|6370.6|6367.8|6363.6|6360.8|598
1620932100000|2021-05-13 18:55:00|6370.7|6367.9|6370.6|6367.8|6373.6|6370.8|6368.7|6365.9|1031
1620932400000|2021-05-13 19:00:00|6370.7|6367.9|6372.1|6369.3|6376.7|6373.9|6370.6|6367.8|930
1620932700000|2021-05-13 19:05:00|6372.3|6369.5|6371.6|6368.8|6374.7|6371.9|6367.1|6364.3|452
1620933000000|2021-05-13 19:10:00|6372.1|6369.3|6368.1|6365.3|6372.6|6369.8|6367.1|6364.3|868
1620933300000|2021-05-13 19:15:00|6368.6|6365.8|6371.1|6368.3|6373.3|6370.5|6368.1|6365.3|765
1620933600000|2021-05-13 19:20:00|6371.7|6368.9|6372.7|6369.9|6373.7|6370.9|6369.1|6366.3|1440
1620933900000|2021-05-13 19:25:00|6372.1|6369.3|6371.1|6368.3|6374.7|6371.9|6369.6|6366.8|664
1620934200000|2021-05-13 19:30:00|6371.3|6368.5|6379.7|6376.9|6380.6|6377.8|6371.3|6368.5|1145
1620934500000|2021-05-13 19:35:00|6379.3|6376.5|6380.1|6377.3|6380.7|6377.9|6376.7|6373.9|751
1620934800000|2021-05-13 19:40:00|6380.7|6377.9|6378.1|6375.3|6381.1|6378.3|6377.7|6374.9|437
1620935100000|2021-05-13 19:45:00|6378.3|6375.5|6378.7|6375.9|6379.7|6376.9|6377.7|6374.9|520
1620935400000|2021-05-13 19:50:00|6379.1|6376.3|6376.1|6373.3|6380.1|6377.3|6375.6|6372.8|410
1620935700000|2021-05-13 19:55:00|6376.6|6373.8|6378.7|6375.9|6380.7|6377.9|6375.2|6372.4|509
1620936000000|2021-05-13 20:00:00|6379.1|6376.3|6376.7|6373.9|6381.1|6378.3|6376.7|6373.9|235
1620936300000|2021-05-13 20:05:00|6377.7|6374.9|6378.1|6375.3|6379.1|6376.3|6376.7|6373.9|948
1620936600000|2021-05-13 20:10:00|6378.6|6375.8|6379.7|6376.9|6380.7|6377.9|6377.7|6374.9|138
1620936900000|2021-05-13 20:15:00|6379.6|6376.8|6378.7|6375.9|6379.7|6376.9|6378.7|6375.9|89
1620937200000|2021-05-13 20:20:00|6378.6|6375.8|6377.7|6374.9|6378.7|6375.9|6377.7|6374.9|62
1620937500000|2021-05-13 20:25:00|6378.2|6375.4|6376.7|6373.9|6378.2|6375.4|6376.7|6373.9|61
1620937800000|2021-05-13 20:30:00|6377.1|6374.3|6377.6|6374.8|6380.6|6377.8|6376.6|6373.8|230
1620938100000|2021-05-13 20:35:00|6377.7|6374.9|6378.7|6375.9|6379.7|6376.9|6376.7|6373.9|147
1620938400000|2021-05-13 20:40:00|6378.9|6376.1|6380.7|6377.9|6382.2|6379.4|6378.7|6375.9|355
1620938700000|2021-05-13 20:45:00|6380.6|6377.8|6380.7|6377.9|6382.2|6379.4|6378.7|6375.9|170
1620939000000|2021-05-13 20:50:00|6381.2|6378.4|6381.6|6378.8|6382.7|6379.9|6378.7|6375.9|198
1620939300000|2021-05-13 20:55:00|6380.7|6377.9|6380.2|6377.4|6382.7|6379.9|6379.7|6376.9|274
1620943200000|2021-05-13 22:00:00|6383.8|6379.8|6383.2|6380.4|6386.7|6382.4|6381|6376.1|238
1620943500000|2021-05-13 22:05:00|6383.3|6380.5|6395.2|6392.4|6395.7|6392.9|6383.3|6380.5|539
1620943800000|2021-05-13 22:10:00|6395.3|6392.5|6390.2|6387.4|6397.8|6392.5|6389.2|6386.4|384
1620944100000|2021-05-13 22:15:00|6390.1|6387.3|6388.2|6385.4|6391.7|6388.9|6387.7|6384.9|57
1620944400000|2021-05-13 22:20:00|6388.7|6385.9|6380.2|6377.4|6388.7|6385.9|6380.2|6377.4|187
1620944700000|2021-05-13 22:25:00|6380.6|6377.8|6376.2|6373.4|6381.6|6378.8|6376.2|6373.4|132
1620945000000|2021-05-13 22:30:00|6375.7|6372.9|6376.2|6373.4|6376.2|6373.4|6374.7|6371.9|107
1620945300000|2021-05-13 22:35:00|6375.7|6372.9|6376.2|6373.4|6377.6|6374.8|6375.7|6372.9|44
1620945600000|2021-05-13 22:40:00|6375.7|6372.9|6376.7|6373.9|6377.7|6374.9|6375.7|6372.9|45
1620945900000|2021-05-13 22:45:00|6376.2|6373.4|6377.2|6374.4|6377.7|6374.9|6376.2|6373.4|37
1620946200000|2021-05-13 22:50:00|6376.7|6373.9|6382.6|6379.8|6382.6|6379.8|6376.7|6373.9|58
1620946500000|2021-05-13 22:55:00|6382.2|6379.4|6377.7|6374.9|6382.2|6379.4|6375.7|6372.9|61
1620946800000|2021-05-13 23:00:00|6378.2|6375.4|6380.2|6377.4|6382.2|6379.4|6377.2|6374.3|47
1620947100000|2021-05-13 23:05:00|6380.3|6377.5|6384.2|6381.4|6384.2|6381.4|6380.3|6377.5|32
1620947400000|2021-05-13 23:10:00|6384.6|6381.8|6381.6|6378.8|6388.2|6385.4|6381.6|6378.8|150
1620947700000|2021-05-13 23:15:00|6382|6379.2|6383.2|6380.4|6384.6|6381.8|6380.3|6377.5|78
1620948000000|2021-05-13 23:20:00|6383.3|6380.5|6388.2|6385.4|6388.2|6385.4|6383.3|6380.5|43
1620948300000|2021-05-13 23:25:00|6387.3|6384.5|6387.2|6384.4|6388.7|6385.9|6386.7|6383.9|61
1620948600000|2021-05-13 23:30:00|6387.3|6384.5|6386.2|6383.4|6390.2|6387.4|6386.2|6383.4|56
1620948900000|2021-05-13 23:35:00|6386.6|6383.8|6383.2|6380.4|6387.6|6384.8|6383.2|6380.4|86
1620949200000|2021-05-13 23:40:00|6382.7|6379.9|6386.2|6383.4|6386.7|6383.9|6382.7|6379.9|61
1620949500000|2021-05-13 23:45:00|6386.7|6383.9|6385.2|6382.4|6391.2|6388.4|6383.7|6380.9|137
1620949800000|2021-05-13 23:50:00|6385.7|6382.9|6387.2|6384.4|6388.2|6385.4|6385.6|6382.8|42
1620950100000|2021-05-13 23:55:00|6387.7|6384.9|6385.2|6382.4|6390.4|6385.4|6384.7|6380.4|149
1620950400000|2021-05-14 00:00:00|6385.3|6382.5|6387.2|6384.4|6389.7|6386.9|6381.7|6378.9|442
1620950700000|2021-05-14 00:05:00|6387.6|6384.8|6386.2|6383.4|6388.7|6385.9|6385.7|6382.9|159
1620951000000|2021-05-14 00:10:00|6385.7|6382.9|6382.2|6379.4|6387.7|6384.9|6381.7|6378.9|115
1620951300000|2021-05-14 00:15:00|6382.7|6379.9|6380.2|6377.4|6383.2|6380.4|6378.7|6375.9|183
1620951600000|2021-05-14 00:20:00|6379.8|6377|6385.2|6382.4|6386.7|6383.9|6379.7|6376.9|117
1620951900000|2021-05-14 00:25:00|6385.7|6382.9|6384.7|6381.9|6388.2|6385.4|6382.6|6379.8|123
1620952200000|2021-05-14 00:30:00|6384.6|6381.8|6386.2|6383.4|6386.7|6383.9|6381.2|6378.4|84
1620952500000|2021-05-14 00:35:00|6386.7|6383.9|6382.2|6379.4|6387.7|6384.9|6380.2|6377.4|196
1620952800000|2021-05-14 00:40:00|6381.7|6378.9|6384.2|6381.4|6385.2|6382.4|6381.7|6378.9|77
1620953100000|2021-05-14 00:45:00|6384.7|6381.9|6382.2|6379.4|6385.7|6382.9|6382.2|6379.4|89
1620953400000|2021-05-14 00:50:00|6382.7|6379.9|6387.7|6384.9|6387.7|6384.9|6382.7|6379.9|113
1620953700000|2021-05-14 00:55:00|6387.2|6384.4|6387.7|6384.9|6389.7|6386.9|6387.2|6384.4|169
1620954000000|2021-05-14 01:00:00|6388.3|6385.5|6385.7|6382.9|6390.7|6387.9|6385.7|6382.9|354
1620954300000|2021-05-14 01:05:00|6384.9|6382.1|6379.7|6376.9|6387.7|6384.9|6378.2|6375.4|322
1620954600000|2021-05-14 01:10:00|6379.2|6376.4|6377.7|6374.9|6379.7|6376.9|6375.2|6372.4|313
1620954900000|2021-05-14 01:15:00|6377.2|6374.4|6366.7|6363.9|6377.2|6374.4|6365.7|6362.9|476
1620955200000|2021-05-14 01:20:00|6367.2|6364.4|6369.7|6366.9|6372.6|6369.8|6366.7|6363.9|374
1620955500000|2021-05-14 01:25:00|6370.7|6367.9|6370.2|6367.4|6373.2|6370.4|6366.7|6363.9|237
1620955800000|2021-05-14 01:30:00|6370.7|6367.9|6365.7|6362.9|6370.7|6367.9|6362.7|6359.9|347
1620956100000|2021-05-14 01:35:00|6366.2|6363.4|6358.7|6355.9|6369.2|6366.4|6358.6|6355.8|606
1620956400000|2021-05-14 01:40:00|6358.6|6355.8|6355.2|6352.4|6361.7|6358.9|6354.7|6351.9|443
1620956700000|2021-05-14 01:45:00|6355.7|6352.9|6358.2|6355.4|6359.7|6356.9|6353.7|6350.9|388
1620957000000|2021-05-14 01:50:00|6357.7|6354.9|6357.2|6354.4|6359.7|6356.9|6355.2|6352.4|327
1620957300000|2021-05-14 01:55:00|6356.7|6353.9|6359.2|6356.4|6359.7|6356.9|6354.7|6351.9|453
1620957600000|2021-05-14 02:00:00|6359.6|6356.8|6358.2|6355.4|6361.7|6358.9|6351.7|6348.9|417
1620957900000|2021-05-14 02:05:00|6357.7|6354.9|6355.7|6352.9|6359.7|6356.9|6354.6|6351.8|158
1620958200000|2021-05-14 02:10:00|6356.1|6353.3|6359.7|6356.9|6359.7|6356.9|6353.7|6350.9|339
1620958500000|2021-05-14 02:15:00|6359.6|6356.8|6355.2|6352.4|6360.2|6357.4|6352.7|6349.9|206
1620958800000|2021-05-14 02:20:00|6355.3|6352.5|6355.7|6352.9|6361.6|6358.8|6355.2|6352.4|290
1620959100000|2021-05-14 02:25:00|6356.2|6353.4|6353.2|6350.4|6357.7|6354.9|6352.7|6349.9|173
1620959400000|2021-05-14 02:30:00|6352.7|6349.9|6355.6|6352.8|6357.1|6354.3|6352.7|6349.9|268
1620959700000|2021-05-14 02:35:00|6355.7|6352.9|6352.6|6349.8|6357.2|6354.4|6350.6|6347.8|403
1620960000000|2021-05-14 02:40:00|6352.2|6349.4|6355.2|6352.4|6358.7|6355.9|6351.7|6348.9|287
1620960300000|2021-05-14 02:45:00|6355.1|6352.3|6360.2|6357.4|6360.2|6357.4|6355.1|6352.3|199
1620960600000|2021-05-14 02:50:00|6360.1|6357.3|6366.2|6363.4|6367.7|6364.9|6359.7|6356.9|532
1620960900000|2021-05-14 02:55:00|6365.7|6362.9|6367.2|6364.4|6368.7|6365.9|6363.7|6360.9|304
1620961200000|2021-05-14 03:00:00|6367.3|6364.5|6368.2|6365.4|6370.7|6367.9|6366.6|6363.8|349
1620961500000|2021-05-14 03:05:00|6368.6|6365.8|6366.2|6363.4|6370.2|6367.4|6365.2|6362.4|269
1620961800000|2021-05-14 03:10:00|6365.7|6362.9|6368.2|6365.4|6369.2|6366.4|6362.7|6359.9|364
1620962100000|2021-05-14 03:15:00|6368.3|6365.5|6370.7|6367.9|6371.6|6368.8|6366.7|6363.9|217
1620962400000|2021-05-14 03:20:00|6370.6|6367.8|6357.7|6354.9|6370.6|6367.8|6357.7|6354.9|485
1620962700000|2021-05-14 03:25:00|6358.2|6355.4|6349.6|6346.8|6359.7|6356.9|6342.2|6339.4|867
1620963000000|2021-05-14 03:30:00|6350.2|6347.4|6359.2|6356.4|6361.2|6358.4|6350.2|6347.4|375
1620963300000|2021-05-14 03:35:00|6359.6|6356.8|6356.7|6353.9|6359.7|6356.9|6355.7|6352.9|237
1620963600000|2021-05-14 03:40:00|6357.2|6354.4|6363.6|6360.8|6364.2|6361.4|6356.7|6353.9|233
1620963900000|2021-05-14 03:45:00|6363.7|6360.9|6365.2|6362.4|6366.2|6363.4|6363.6|6360.8|83
1620964200000|2021-05-14 03:50:00|6364.7|6361.9|6365.2|6362.4|6365.7|6362.9|6363.7|6360.9|78
1620964500000|2021-05-14 03:55:00|6365.1|6362.3|6363.7|6360.9|6368.6|6365.8|6363.6|6360.8|166
1620964800000|2021-05-14 04:00:00|6364.6|6361.8|6366.2|6363.4|6368.7|6365.9|6364.2|6361.4|136
1620965100000|2021-05-14 04:05:00|6365.7|6362.9|6365.6|6362.8|6368.7|6365.9|6363.6|6360.8|207
1620965400000|2021-05-14 04:10:00|6365.7|6362.9|6369.1|6366.3|6369.2|6366.4|6365.7|6362.9|91
1620965700000|2021-05-14 04:15:00|6368.7|6365.9|6367.6|6364.8|6369.2|6366.4|6367.2|6364.4|79
1620966000000|2021-05-14 04:20:00|6367.7|6364.9|6364.2|6361.4|6367.7|6364.9|6362.6|6359.8|216
1620966300000|2021-05-14 04:25:00|6364.6|6361.8|6362.7|6359.9|6366.2|6363.4|6362.2|6359.4|138
1620966600000|2021-05-14 04:30:00|6362.6|6359.8|6367.1|6364.3|6367.7|6364.9|6362.6|6359.8|113
1620966900000|2021-05-14 04:35:00|6366.6|6363.8|6365.7|6362.9|6368.6|6365.8|6364.7|6361.9|55
1620967200000|2021-05-14 04:40:00|6365.6|6362.8|6366.2|6363.4|6367.2|6364.4|6364.7|6361.9|33
1620967500000|2021-05-14 04:45:00|6366.6|6363.8|6366.7|6363.9|6366.7|6363.9|6364.2|6361.4|87
1620967800000|2021-05-14 04:50:00|6367.2|6364.4|6366.2|6363.4|6367.7|6364.9|6366.2|6363.4|55
1620968100000|2021-05-14 04:55:00|6366.7|6363.9|6370.2|6367.4|6376.2|6373.4|6366.7|6363.9|392
1620968400000|2021-05-14 05:00:00|6370.3|6367.5|6374.7|6371.9|6378.7|6375.9|6368.2|6365.4|325
1620968700000|2021-05-14 05:05:00|6375.2|6372.4|6379.2|6376.4|6381.2|6378.4|6372.7|6369.9|375
1620969000000|2021-05-14 05:10:00|6379.6|6376.8|6381.2|6378.4|6381.7|6378.9|6376.6|6373.8|250
1620969300000|2021-05-14 05:15:00|6381.7|6378.9|6382.7|6379.9|6385.2|6382.4|6380.7|6377.9|267
1620969600000|2021-05-14 05:20:00|6382.6|6379.8|6382.2|6379.4|6384.7|6381.9|6380.2|6377.4|286
1620969900000|2021-05-14 05:25:00|6382.7|6379.9|6383.2|6380.4|6385.2|6382.4|6380.7|6377.9|364
1620970200000|2021-05-14 05:30:00|6383.3|6380.5|6370.2|6367.4|6386.6|6383.8|6369.7|6366.9|701
1620970500000|2021-05-14 05:35:00|6370.6|6367.8|6375.7|6372.9|6378.2|6375.4|6368.2|6365.4|644
1620970800000|2021-05-14 05:40:00|6374.7|6371.9|6373.2|6370.4|6379.6|6376.8|6370.7|6367.9|321
1620971100000|2021-05-14 05:45:00|6373.7|6370.9|6357.2|6354.4|6375.2|6372.4|6356.2|6353.4|965
1620971400000|2021-05-14 05:50:00|6357|6354.2|6356.2|6353.4|6362.2|6359.4|6354.2|6351.4|410
1620971700000|2021-05-14 05:55:00|6356.7|6353.9|6358.7|6355.9|6362.2|6359.4|6356.2|6353.4|313
1620972000000|2021-05-14 06:00:00|6359.2|6356.4|6345.2|6342.4|6362.2|6359.4|6336.2|6333.4|985
1620972300000|2021-05-14 06:05:00|6345.3|6342.5|6354.2|6351.4|6355.2|6352.4|6341.7|6338.9|559
1620972600000|2021-05-14 06:10:00|6353.7|6350.9|6366.7|6363.9|6371.6|6368.8|6351.6|6348.8|894
1620972900000|2021-05-14 06:15:00|6366.6|6363.8|6377.6|6374.8|6377.6|6374.8|6365.7|6362.9|675
1620973200000|2021-05-14 06:20:00|6377.2|6374.4|6383.7|6380.9|6385.7|6382.9|6374.2|6371.4|655
1620973500000|2021-05-14 06:25:00|6383.2|6380.4|6377.7|6374.9|6383.2|6380.4|6376.2|6373.4|438
1620973800000|2021-05-14 06:30:00|6378.2|6375.4|6377.2|6374.4|6378.2|6375.4|6371.6|6368.8|300
1620974100000|2021-05-14 06:35:00|6376.7|6373.9|6370.7|6367.9|6376.7|6373.9|6365.7|6362.9|468
1620974400000|2021-05-14 06:40:00|6370.9|6368.1|6364.2|6361.4|6372.6|6369.8|6359.2|6356.4|797
1620974700000|2021-05-14 06:45:00|6363.7|6360.9|6372.2|6369.4|6372.2|6369.4|6363.6|6360.8|645
1620975000000|2021-05-14 06:50:00|6372.7|6369.9|6366.2|6363.4|6373.7|6370.9|6364.2|6361.4|489
1620975300000|2021-05-14 06:55:00|6367.7|6364.9|6366.2|6363.4|6372.7|6369.9|6365.7|6362.9|327
1620975600000|2021-05-14 07:00:00|6365.7|6362.9|6373.6|6370.8|6375.6|6372.8|6365.7|6362.9|714
1620975900000|2021-05-14 07:05:00|6373.7|6370.9|6386.6|6383.8|6387.7|6384.9|6368.2|6365.4|1317
1620976200000|2021-05-14 07:10:00|6386.7|6383.9|6389.7|6386.9|6394.7|6391.9|6386.7|6383.9|972
1620976500000|2021-05-14 07:15:00|6389.2|6386.4|6391.6|6388.8|6392.6|6389.8|6379.7|6376.9|813
1620976800000|2021-05-14 07:20:00|6391.2|6388.4|6385.2|6382.4|6397.7|6394.9|6384.6|6381.8|876
1620977100000|2021-05-14 07:25:00|6384.8|6382|6384.2|6381.4|6388.7|6385.9|6380.8|6378|522
1620977400000|2021-05-14 07:30:00|6383.8|6381|6375.2|6372.4|6384.2|6381.4|6372.8|6370|736
1620977700000|2021-05-14 07:35:00|6375|6372.2|6391.8|6389|6393.7|6390.9|6373.7|6370.9|826
1620978000000|2021-05-14 07:40:00|6391.7|6388.9|6388.8|6386|6394.8|6392|6388.8|6386|717
1620978300000|2021-05-14 07:45:00|6389.2|6386.4|6392.8|6390|6395.2|6392.4|6386.3|6383.5|557
1620978600000|2021-05-14 07:50:00|6393.2|6390.4|6387.2|6384.4|6395.8|6393|6386.3|6383.5|945
1620978900000|2021-05-14 07:55:00|6386.8|6384|6379.2|6376.4|6396.8|6394|6377.2|6374.4|2290
1620979200000|2021-05-14 08:00:00|6378.2|6375.4|6380.6|6377.8|6383.7|6380.9|6373.7|6370.9|1387
1620979500000|2021-05-14 08:05:00|6380.3|6377.5|6362.2|6359.4|6380.3|6377.5|6352.7|6349.9|1982
1620979800000|2021-05-14 08:10:00|6362.6|6359.8|6362.8|6360|6372.8|6370|6359.2|6356.4|896
1620980100000|2021-05-14 08:15:00|6362.7|6359.9|6375.6|6372.8|6377.6|6374.8|6357.7|6354.9|1132
1620980400000|2021-05-14 08:20:00|6375.7|6372.9|6400.7|6397.9|6401.2|6398.4|6375.6|6372.8|2002
1620980700000|2021-05-14 08:25:00|6400.8|6398|6392.6|6389.8|6401.2|6398.4|6389.6|6386.8|2278
1620981000000|2021-05-14 08:30:00|6393.2|6390.4|6421.6|6418.8|6421.8|6419|6390.7|6387.9|2996
1620981300000|2021-05-14 08:35:00|6421.7|6418.9|6424.2|6421.4|6429.2|6426.4|6418.7|6415.9|2098
1620981600000|2021-05-14 08:40:00|6424.6|6421.8|6426.6|6423.8|6428.6|6425.8|6422.6|6419.8|962
1620981900000|2021-05-14 08:45:00|6427.1|6424.3|6431.2|6428.4|6435.2|6432.4|6425.6|6422.8|1012
1620982200000|2021-05-14 08:50:00|6431|6428.2|6436.6|6433.8|6437.7|6434.9|6430.7|6427.9|738
1620982500000|2021-05-14 08:55:00|6436.2|6433.4|6439.8|6437|6443.2|6440.4|6434.2|6431.4|1577
1620982800000|2021-05-14 09:00:00|6440.2|6437.4|6446.9|6444.1|6450.8|6448|6433.9|6431.1|3036
1620983100000|2021-05-14 09:05:00|6446.8|6444|6450.8|6448|6454.8|6452|6446.8|6444|1107
1620983400000|2021-05-14 09:10:00|6450.9|6448.1|6445.8|6443|6451.8|6449|6441.9|6439.1|933
1620983700000|2021-05-14 09:15:00|6445.9|6443.1|6451.8|6449|6454.9|6452.1|6445.8|6443|1031
1620984000000|2021-05-14 09:20:00|6452.3|6449.5|6453.8|6451|6454.8|6452|6447.8|6445|651
1620984300000|2021-05-14 09:25:00|6453.9|6451.1|6447.8|6445|6454.3|6451.5|6445.9|6443.1|499
1620984600000|2021-05-14 09:30:00|6448.8|6446|6446.8|6444|6451.8|6449|6437.8|6435|1057
1620984900000|2021-05-14 09:35:00|6446.3|6443.5|6453.8|6451|6456.9|6454.1|6444.8|6442|847
1620985200000|2021-05-14 09:40:00|6453.3|6450.5|6451.8|6449|6455.3|6452.5|6450.3|6447.5|435
1620985500000|2021-05-14 09:45:00|6452.3|6449.5|6448.3|6445.5|6454.3|6451.5|6447.3|6444.5|385
1620985800000|2021-05-14 09:50:00|6447.8|6445|6448.8|6446|6449.9|6447.1|6443.8|6441|597
1620986100000|2021-05-14 09:55:00|6448.3|6445.5|6446.8|6444|6450.9|6448.1|6445.8|6443|376
1620986400000|2021-05-14 10:00:00|6446.3|6443.5|6441.8|6439|6448.3|6445.5|6438.9|6436.1|817
1620986700000|2021-05-14 10:05:00|6441.3|6438.5|6436.8|6434|6445.3|6442.5|6435.9|6433.1|336
1620987000000|2021-05-14 10:10:00|6436.9|6434.1|6433.8|6431|6440.8|6438|6432.8|6430|455
1620987300000|2021-05-14 10:15:00|6434.3|6431.5|6434.3|6431.5|6435.8|6433|6432.8|6430|535
1620987600000|2021-05-14 10:20:00|6433.9|6431.1|6427.8|6425|6437.9|6435.1|6423.9|6421.1|866
1620987900000|2021-05-14 10:25:00|6427.3|6424.5|6439.8|6437|6441.9|6439.1|6423.3|6420.5|741
1620988200000|2021-05-14 10:30:00|6439.9|6437.1|6437.8|6435|6442.3|6439.5|6435.9|6433.1|498
1620988500000|2021-05-14 10:35:00|6437.3|6434.5|6442.9|6440.1|6444.3|6441.5|6435.8|6433|614
1620988800000|2021-05-14 10:40:00|6443.3|6440.5|6440.3|6437.5|6447.8|6445|6438.8|6436|580
1620989100000|2021-05-14 10:45:00|6440.8|6438|6443.8|6441|6443.8|6441|6439.3|6436.5|428
1620989400000|2021-05-14 10:50:00|6443.9|6441.1|6456.3|6453.5|6458.8|6456|6443.8|6441|1315
1620989700000|2021-05-14 10:55:00|6456.8|6454|6452.3|6449.5|6457.8|6455|6451.8|6449|813
1620990000000|2021-05-14 11:00:00|6452.8|6450|6457.8|6455|6459.9|6457.1|6450.8|6448|460
1620990300000|2021-05-14 11:05:00|6458.3|6455.5|6465.3|6462.5|6466.8|6464|6455.8|6453|1044
1620990600000|2021-05-14 11:10:00|6465.8|6463|6467.3|6464.5|6467.8|6465|6460.8|6458|770
1620990900000|2021-05-14 11:15:00|6466.9|6464.1|6465.8|6463|6471.8|6469|6464.3|6461.5|1062
1620991200000|2021-05-14 11:20:00|6465.9|6463.1|6475.8|6473|6476.3|6473.5|6465.8|6463|1239
1620991500000|2021-05-14 11:25:00|6475.9|6473.1|6462.8|6460|6476.8|6474|6461.8|6459|1212
1620991800000|2021-05-14 11:30:00|6462.9|6460.1|6462.8|6460|6471.8|6469|6461.3|6458.5|731
1620992100000|2021-05-14 11:35:00|6462.3|6459.5|6463.8|6461|6464.9|6462.1|6457.9|6455.1|944
1620992400000|2021-05-14 11:40:00|6463.9|6461.1|6466.3|6463.5|6469.9|6467.1|6462.9|6460.1|763
1620992700000|2021-05-14 11:45:00|6466.8|6464|6456.8|6454|6469.8|6467|6451.8|6449|1139
1620993000000|2021-05-14 11:50:00|6456.3|6453.5|6460.8|6458|6462.9|6460.1|6456.3|6453.5|500
1620993300000|2021-05-14 11:55:00|6460.9|6458.1|6462.3|6459.5|6462.9|6460.1|6458.8|6456|381
1620993600000|2021-05-14 12:00:00|6462.8|6460|6460.9|6458.1|6469.3|6466.5|6459.3|6456.5|1069
1620993900000|2021-05-14 12:05:00|6461.8|6459|6464.9|6462.1|6471.9|6469.1|6461.3|6458.5|5474
1620994200000|2021-05-14 12:10:00|6464.5|6461.7|6458.9|6456.1|6468|6465.2|6458.9|6456.1|1499
1620994500000|2021-05-14 12:15:00|6459.4|6456.6|6450.3|6447.5|6460.9|6458.1|6447.8|6445|2946
1620994800000|2021-05-14 12:20:00|6449.9|6447.1|6447.8|6445|6453.8|6451|6440.9|6438.1|1241
1620995100000|2021-05-14 12:25:00|6447.3|6444.5|6453.8|6451|6454.8|6452|6444.8|6442|777
1620995400000|2021-05-14 12:30:00|6453.9|6451.1|6435.8|6433|6455.3|6452.5|6433.9|6431.1|2511
1620995700000|2021-05-14 12:35:00|6436.3|6433.5|6436.6|6433.8|6448.8|6446|6430.6|6427.8|4889
1620996000000|2021-05-14 12:40:00|6437|6434.2|6434.6|6431.8|6442.6|6439.8|6429.6|6426.8|1765
1620996300000|2021-05-14 12:45:00|6433.8|6431|6439.6|6436.8|6441.2|6438.4|6431.7|6428.9|1181
1620996600000|2021-05-14 12:50:00|6438.6|6435.8|6440.5|6437.7|6441.6|6438.8|6427.6|6424.8|1937
1620996900000|2021-05-14 12:55:00|6439.6|6436.8|6442.6|6439.8|6451.6|6448.8|6437.6|6434.8|2388
1620997200000|2021-05-14 13:00:00|6441.8|6439|6442.6|6439.8|6451.6|6448.8|6429.6|6426.8|3365
1620997500000|2021-05-14 13:05:00|6442.8|6440|6451.8|6449|6459.8|6457|6438.6|6435.8|6514
1620997800000|2021-05-14 13:10:00|6451.3|6448.5|6459.8|6457|6463.8|6461|6450.3|6447.5|2304
1620998100000|2021-05-14 13:15:00|6459.9|6457.1|6462.9|6460.1|6467.8|6465|6456.3|6453.5|1845
1620998400000|2021-05-14 13:20:00|6463.3|6460.5|6477.1|6474.3|6481.1|6478.3|6461.8|6459|3874
1620998700000|2021-05-14 13:25:00|6476.9|6474.1|6484.5|6481.7|6485.9|6483.1|6474.9|6472.1|2990
1620999000000|2021-05-14 13:30:00|6484.9|6482.1|6472.5|6469.7|6490.1|6487.3|6471.9|6469.1|4892
1620999300000|2021-05-14 13:35:00|6472|6469.2|6477.3|6474.5|6487.8|6485|6468.3|6465.5|4046
1620999600000|2021-05-14 13:40:00|6477.9|6475.1|6483.8|6481|6486.8|6484|6476.8|6474|2501
1620999900000|2021-05-14 13:45:00|6483.9|6481.1|6498.3|6495.5|6499.9|6497.1|6483.8|6481|4172
1621000200000|2021-05-14 13:50:00|6498.8|6496|6516.8|6514|6519.8|6517|6498.3|6495.5|4778
1621000500000|2021-05-14 13:55:00|6516.9|6514.1|6518.8|6516|6528.8|6526|6513.9|6511.1|4406
1621000800000|2021-05-14 14:00:00|6519.2|6516.4|6513.9|6511.1|6523.9|6521.1|6508.8|6506|3399
1621001100000|2021-05-14 14:05:00|6513.8|6511|6505.3|6502.5|6515.9|6513.1|6498.3|6495.5|3086
1621001400000|2021-05-14 14:10:00|6504.8|6502|6508.3|6505.5|6511.3|6508.5|6500.9|6498.1|2496
1621001700000|2021-05-14 14:15:00|6508.8|6506|6490.9|6488.1|6512.5|6509.7|6488.9|6486.1|3917
1621002000000|2021-05-14 14:20:00|6491.8|6489|6499.9|6497.1|6506.9|6504.1|6491.3|6488.5|2115
1621002300000|2021-05-14 14:25:00|6500.8|6498|6503.9|6501.1|6510.9|6508.1|6500.8|6498|3356
1621002600000|2021-05-14 14:30:00|6503.5|6500.7|6508.5|6505.7|6512.1|6509.3|6501.1|6498.3|1816
1621002900000|2021-05-14 14:35:00|6508.9|6506.1|6487|6484.2|6515.5|6512.7|6483|6480.2|3777
1621003200000|2021-05-14 14:40:00|6487.5|6484.7|6497|6494.2|6498|6495.2|6477.5|6474.7|5381
1621003500000|2021-05-14 14:45:00|6496.5|6493.7|6488|6485.2|6504.9|6502.1|6488|6485.2|2333
1621003800000|2021-05-14 14:50:00|6487.9|6485.1|6486|6483.2|6495.9|6493.1|6485.5|6482.7|5856
1621004100000|2021-05-14 14:55:00|6485.9|6483.1|6500.9|6498.1|6501.9|6499.1|6484.9|6482.1|2097
1621004400000|2021-05-14 15:00:00|6500.5|6497.7|6486|6483.2|6505|6502.2|6483.5|6480.7|2581
1621004700000|2021-05-14 15:05:00|6486.5|6483.7|6480.5|6477.7|6490|6487.2|6478.9|6476.1|2430
1621005000000|2021-05-14 15:10:00|6480.6|6477.8|6489|6486.2|6492.5|6489.7|6480.5|6477.7|3453
1621005300000|2021-05-14 15:15:00|6489.5|6486.7|6505.5|6502.7|6506.5|6503.7|6489.5|6486.7|3225
1621005600000|2021-05-14 15:20:00|6505.9|6503.1|6499.5|6496.7|6507.5|6504.7|6496|6493.2|1965
1621005900000|2021-05-14 15:25:00|6499|6496.2|6513.2|6510.4|6514|6511.2|6499|6496.2|7186
1621006200000|2021-05-14 15:30:00|6513.6|6510.8|6505.2|6502.4|6515.9|6513.1|6504.6|6501.8|3372
1621006500000|2021-05-14 15:35:00|6505.6|6502.8|6510|6507.2|6514|6511.2|6505|6502.2|2146
1621006800000|2021-05-14 15:40:00|6509.6|6506.8|6504.1|6501.3|6511|6508.2|6500|6497.2|2064
1621007100000|2021-05-14 15:45:00|6504.5|6501.7|6507.2|6504.4|6510|6507.2|6503|6500.2|1423
1621007400000|2021-05-14 15:50:00|6508.2|6505.4|6508.2|6505.4|6511|6508.2|6505|6502.2|3090
1621007700000|2021-05-14 15:55:00|6508|6505.2|6510|6507.2|6511.2|6508.4|6502.6|6499.8|1071
1621008000000|2021-05-14 16:00:00|6510.1|6507.3|6514.1|6511.3|6520|6517.2|6510|6507.2|2247
1621008300000|2021-05-14 16:05:00|6514.2|6511.4|6519|6516.2|6522|6519.2|6514|6511.2|2152
1621008600000|2021-05-14 16:10:00|6518.6|6515.8|6513.2|6510.4|6519.2|6516.4|6510|6507.2|1580
1621008900000|2021-05-14 16:15:00|6513|6510.2|6513.6|6510.8|6516.2|6513.4|6510.2|6507.4|1189
1621009200000|2021-05-14 16:20:00|6513|6510.2|6510.6|6507.8|6516.2|6513.4|6508.2|6505.4|1029
1621009500000|2021-05-14 16:25:00|6511|6508.2|6511|6508.2|6512.6|6509.8|6506.2|6503.4|828
1621009800000|2021-05-14 16:30:00|6511.1|6508.3|6514.6|6511.8|6516.6|6513.8|6511|6508.2|889
1621010100000|2021-05-14 16:35:00|6514.2|6511.4|6515.2|6512.4|6517|6514.2|6512.2|6509.4|1261
1621010400000|2021-05-14 16:40:00|6516.2|6513.4|6519.2|6516.4|6521.6|6518.8|6516.2|6513.4|1316
1621010700000|2021-05-14 16:45:00|6519|6516.2|6527.2|6524.4|6528|6525.2|6519|6516.2|1997
1621011000000|2021-05-14 16:50:00|6527.6|6524.8|6531|6528.2|6536|6533.2|6527|6524.2|3247
1621011300000|2021-05-14 16:55:00|6531.2|6528.4|6528.1|6525.3|6533.2|6530.4|6527.2|6524.4|1323
1621011600000|2021-05-14 17:00:00|6528|6525.2|6526.1|6523.3|6536.2|6533.4|6525.6|6522.8|1669
1621011900000|2021-05-14 17:05:00|6526.2|6523.4|6523.6|6520.8|6529.1|6526.3|6521.6|6518.8|1028
1621012200000|2021-05-14 17:10:00|6524.2|6521.4|6525.2|6522.4|6530|6527.2|6523.2|6520.4|1009
1621012500000|2021-05-14 17:15:00|6525|6522.2|6520|6517.2|6526.2|6523.4|6516|6513.2|6862
1621012800000|2021-05-14 17:20:00|6520.2|6517.4|6522|6519.2|6522.9|6520.1|6518|6515.2|1042
1621013100000|2021-05-14 17:25:00|6522.5|6519.7|6528|6525.2|6529.9|6527.1|6522.5|6519.7|1394
1621013400000|2021-05-14 17:30:00|6529|6526.2|6527.9|6525.1|6532.9|6530.1|6525.9|6523.1|1555
1621013700000|2021-05-14 17:35:00|6527.5|6524.7|6526.9|6524.1|6529|6526.2|6524.5|6521.7|1095
1621014000000|2021-05-14 17:40:00|6527|6524.2|6523.5|6520.7|6529|6526.2|6521.9|6519.1|953
1621014300000|2021-05-14 17:45:00|6524|6521.2|6529.9|6527.1|6529.9|6527.1|6523|6520.2|843
1621014600000|2021-05-14 17:50:00|6530|6527.2|6530.5|6527.7|6532.9|6530.1|6527.5|6524.7|684
1621014900000|2021-05-14 17:55:00|6530.9|6528.1|6531|6528.2|6534|6531.2|6524.9|6522.1|1004
1621015200000|2021-05-14 18:00:00|6530.5|6527.7|6525.5|6522.7|6533|6530.2|6522|6519.2|1188
1621015500000|2021-05-14 18:05:00|6525.9|6523.1|6527.5|6524.7|6529|6526.2|6524|6521.2|1216
1621015800000|2021-05-14 18:10:00|6527.9|6525.1|6531|6528.2|6533|6530.2|6525.5|6522.7|901
1621016100000|2021-05-14 18:15:00|6531.5|6528.7|6532|6529.2|6534|6531.2|6527|6524.2|1276
1621016400000|2021-05-14 18:20:00|6532.5|6529.7|6537|6534.2|6538.9|6536.1|6529|6526.2|2602
1621016700000|2021-05-14 18:25:00|6538|6535.2|6533|6530.2|6540|6537.2|6530|6527.2|7878
1621017000000|2021-05-14 18:30:00|6532.9|6530.1|6537|6534.2|6537.9|6535.1|6529|6526.2|3900
1621017300000|2021-05-14 18:35:00|6536.5|6533.7|6534.5|6531.7|6538.9|6536.1|6533.9|6531.1|397
1621017600000|2021-05-14 18:40:00|6535|6532.2|6535.9|6533.1|6537.9|6535.1|6534.5|6531.7|522
1621017900000|2021-05-14 18:45:00|6536.5|6533.7|6534.5|6531.7|6537|6534.2|6531.9|6529.1|561
1621018200000|2021-05-14 18:50:00|6534|6531.2|6537|6534.2|6537.5|6534.7|6534|6531.2|238
1621018500000|2021-05-14 18:55:00|6536|6533.2|6536.9|6534.1|6537.9|6535.1|6535.4|6532.6|518
1621018800000|2021-05-14 19:00:00|6536.5|6533.7|6537.9|6535.1|6537.9|6535.1|6534.9|6532.1|370
1621019100000|2021-05-14 19:05:00|6537|6534.2|6534.9|6532.1|6537.9|6535.1|6533.5|6530.7|565
1621019400000|2021-05-14 19:10:00|6535.9|6533.1|6537|6534.2|6537.9|6535.1|6533.9|6531.1|416
1621019700000|2021-05-14 19:15:00|6537.4|6534.6|6542|6539.2|6542.9|6540.1|6536.9|6534.1|650
1621020000000|2021-05-14 19:20:00|6542.5|6539.7|6539|6536.2|6543.9|6541.1|6538.5|6535.7|427
1621020300000|2021-05-14 19:25:00|6538.9|6536.1|6542.5|6539.7|6543|6540.2|6538.9|6536.1|402
1621020600000|2021-05-14 19:30:00|6542.3|6539.5|6541.9|6539.1|6543.5|6540.7|6540.9|6538.1|624
1621020900000|2021-05-14 19:35:00|6542|6539.2|6541|6538.2|6543|6540.2|6540|6537.2|287
1621021200000|2021-05-14 19:40:00|6540.9|6538.1|6536|6533.2|6542|6539.2|6533.9|6531.1|848
1621021500000|2021-05-14 19:45:00|6536.9|6534.1|6536.5|6533.7|6539|6536.2|6536|6533.2|341
1621021800000|2021-05-14 19:50:00|6536.6|6533.8|6540|6537.2|6541.5|6538.7|6534|6531.2|701
1621022100000|2021-05-14 19:55:00|6539.9|6537.1|6536|6533.2|6539.9|6537.1|6534.9|6532.1|625
1621022400000|2021-05-14 20:00:00|6535.9|6533.1|6538|6535.2|6538.5|6535.7|6535.9|6533.1|153
1621022700000|2021-05-14 20:05:00|6538.9|6536.1|6538.9|6536.1|6539|6536.2|6536|6533.2|146
1621023000000|2021-05-14 20:10:00|6538|6535.2|6541.9|6539.1|6542|6539.2|6537|6534.2|258
1621023300000|2021-05-14 20:15:00|6541.5|6538.7|6538|6535.2|6542|6539.2|6537.5|6534.7|99
1621023600000|2021-05-14 20:20:00|6538.5|6535.7|6540|6537.2|6541|6538.2|6538.5|6535.7|68
1621023900000|2021-05-14 20:25:00|6540.2|6537.4|6541|6538.2|6542|6539.2|6540.2|6537.4|119
1621024200000|2021-05-14 20:30:00|6541.5|6538.7|6540.9|6538.1|6542|6539.2|6540.9|6538.1|148
1621024500000|2021-05-14 20:35:00|6541|6538.2|6547.5|6544.7|6547.5|6544.7|6541|6538.2|293
1621024800000|2021-05-14 20:40:00|6547.9|6545.1|6549.5|6546.7|6549.5|6546.7|6546.9|6544.1|279
1621025100000|2021-05-14 20:45:00|6549|6546.2|6551|6548.2|6552|6549.2|6548|6545.2|520
1621025400000|2021-05-14 20:50:00|6552|6549.2|6552.7|6549.9|6558|6555.2|6551|6548.2|1107
1621025700000|2021-05-14 20:55:00|6552.6|6549.8|6551.2|6548.4|6555.7|6549.8|6546|6541.3|534
1621202400000|2021-05-16 22:00:00|6552.6|6548.6|6550.5|6547.7|6553.5|6550.2|6542.5|6538.6|444
1621202700000|2021-05-16 22:05:00|6550|6547.2|6550.5|6547.7|6556.5|6553.7|6550|6547.2|254
1621203000000|2021-05-16 22:10:00|6550|6547.2|6550|6547.2|6550.5|6547.7|6548|6545.2|149
1621203300000|2021-05-16 22:15:00|6550.1|6547.3|6552|6549.2|6552|6549.2|6548|6545.1|47
1621203600000|2021-05-16 22:20:00|6552.5|6549.7|6548.5|6545.7|6554.6|6551.2|6548.5|6545.7|57
1621203900000|2021-05-16 22:25:00|6549.1|6545.1|6552.5|6549.7|6552.5|6549.7|6548.5|6545.1|40
1621204200000|2021-05-16 22:30:00|6552|6549.2|6558|6555.2|6563.6|6557.7|6552|6549.2|162
1621204500000|2021-05-16 22:35:00|6558.4|6555.6|6564|6561.2|6566|6563.2|6557.5|6554.1|226
1621204800000|2021-05-16 22:40:00|6563.9|6561.1|6564.5|6561.7|6569.5|6566.7|6563|6560.2|133
1621205100000|2021-05-16 22:45:00|6563|6560.2|6562.5|6559.7|6563|6560.2|6561.5|6558.7|67
1621205400000|2021-05-16 22:50:00|6561.5|6558.7|6556|6553.2|6561.5|6558.7|6556|6553.2|80
1621205700000|2021-05-16 22:55:00|6555.5|6552.7|6557|6554.2|6557.5|6554.7|6554|6551.2|66
1621206000000|2021-05-16 23:00:00|6557.5|6554.7|6562.5|6559.7|6562.5|6559.7|6557.5|6554.7|68
1621206300000|2021-05-16 23:05:00|6562|6559.2|6557.5|6554.7|6562|6559.2|6557.5|6554.7|52
1621206600000|2021-05-16 23:10:00|6558.1|6554.1|6558.5|6555.7|6560|6557.2|6557.5|6554.1|23
1621206900000|2021-05-16 23:15:00|6558|6555.2|6553.5|6550.7|6558.5|6555.7|6553|6550.2|181
1621207200000|2021-05-16 23:20:00|6554|6551.2|6553|6550.2|6556|6553.2|6552.5|6549.7|99
1621207500000|2021-05-16 23:25:00|6552.5|6549.7|6553.5|6550.7|6555|6552.2|6552|6549.2|90
1621207800000|2021-05-16 23:30:00|6553|6550.2|6556|6553.2|6556|6553.2|6553|6550.2|42
1621208100000|2021-05-16 23:35:00|6555.5|6552.7|6557|6554.2|6557|6554.2|6555|6552.2|35
1621208400000|2021-05-16 23:40:00|6557.5|6554.7|6557.5|6554.7|6558|6555.2|6556.5|6553.7|44
1621208700000|2021-05-16 23:45:00|6557.4|6554.6|6556.5|6553.7|6559.5|6556.7|6555.5|6552.7|49
1621209000000|2021-05-16 23:50:00|6556|6553.2|6557.5|6554.7|6558|6555.2|6556|6553.2|42
1621209300000|2021-05-16 23:55:00|6557|6554.2|6554.5|6551.7|6558|6555.2|6554.5|6551.7|36
1621209600000|2021-05-17 00:00:00|6554.4|6551.6|6548|6545.2|6555.5|6552.7|6547|6544.2|224
1621209900000|2021-05-17 00:05:00|6547.5|6544.7|6549|6546.2|6550|6547.2|6544|6541.2|240
1621210200000|2021-05-17 00:10:00|6548|6545.2|6542.4|6539.6|6553|6550.2|6541.9|6539.1|936
1621210500000|2021-05-17 00:15:00|6542.5|6539.7|6533.5|6530.7|6542.5|6539.7|6531|6528.2|466
1621210800000|2021-05-17 00:20:00|6533|6530.2|6533|6530.2|6535.5|6532.7|6532|6529.2|133
1621211100000|2021-05-17 00:25:00|6532.5|6529.7|6523|6520.2|6535|6532.2|6523|6520.2|943
1621211400000|2021-05-17 00:30:00|6523.5|6520.7|6528|6525.2|6529.5|6526.7|6522|6519.2|255
1621211700000|2021-05-17 00:35:00|6528.5|6525.7|6526|6523.2|6528.5|6525.7|6523|6520.2|150
1621212000000|2021-05-17 00:40:00|6525.5|6522.7|6532.5|6529.7|6532.5|6529.7|6525|6522.2|181
1621212300000|2021-05-17 00:45:00|6532|6529.2|6538|6535.2|6540|6537.2|6531|6528.2|286
1621212600000|2021-05-17 00:50:00|6539|6536.2|6537|6534.2|6542|6539.2|6532|6529.2|444
1621212900000|2021-05-17 00:55:00|6536.9|6534.1|6537|6534.2|6543|6540.2|6535|6532.2|219
1621213200000|2021-05-17 01:00:00|6536.5|6533.7|6529|6526.2|6537|6534.2|6519.1|6516.3|812
1621213500000|2021-05-17 01:05:00|6528.5|6525.7|6532|6529.2|6537|6534.2|6528|6525.2|219
1621213800000|2021-05-17 01:10:00|6532.5|6529.7|6540|6537.2|6542|6539.2|6532.5|6529.7|290
1621214100000|2021-05-17 01:15:00|6539.5|6536.7|6546.5|6543.7|6547|6544.2|6537.4|6534.6|794
1621214400000|2021-05-17 01:20:00|6547|6544.2|6541|6538.2|6549|6546.2|6537.5|6534.7|310
1621214700000|2021-05-17 01:25:00|6541.5|6538.7|6554.5|6551.7|6554.5|6551.7|6541.5|6538.7|293
1621215000000|2021-05-17 01:30:00|6555|6552.2|6557|6554.2|6558.5|6555.7|6552|6549.2|494
1621215300000|2021-05-17 01:35:00|6557.4|6554.6|6561.5|6558.7|6562.5|6559.7|6557|6554.2|404
1621215600000|2021-05-17 01:40:00|6562|6559.2|6562.5|6559.7|6564|6561.2|6558|6555.2|325
1621215900000|2021-05-17 01:45:00|6562|6559.2|6555.5|6552.7|6563|6560.2|6554.5|6551.7|177
1621216200000|2021-05-17 01:50:00|6555|6552.2|6561|6558.2|6562|6559.2|6555|6552.2|322
1621216500000|2021-05-17 01:55:00|6560.5|6557.7|6553.5|6550.7|6561.5|6558.7|6552|6549.2|206
1621216800000|2021-05-17 02:00:00|6554|6551.2|6554|6551.2|6561|6558.2|6549|6546.2|426
1621217100000|2021-05-17 02:05:00|6553.5|6550.7|6560|6557.2|6561|6558.2|6549.5|6546.7|484
1621217400000|2021-05-17 02:10:00|6561|6558.2|6562|6559.2|6567.5|6564.7|6560|6557.2|423
1621217700000|2021-05-17 02:15:00|6562.5|6559.7|6562.5|6559.7|6564|6561.2|6560|6557.2|349
1621218000000|2021-05-17 02:20:00|6563|6560.2|6561.5|6558.7|6564.5|6561.7|6560|6557.2|160
1621218300000|2021-05-17 02:25:00|6562|6559.2|6554|6551.2|6562|6559.2|6554|6551.2|207
1621218600000|2021-05-17 02:30:00|6554.5|6551.7|6555.5|6552.7|6561|6558.2|6551|6548.2|414
1621218900000|2021-05-17 02:35:00|6556|6553.2|6562.5|6559.7|6565|6562.2|6553.5|6550.7|294
1621219200000|2021-05-17 02:40:00|6562.6|6559.8|6565|6562.2|6567|6564.2|6562.6|6559.8|209
1621219500000|2021-05-17 02:45:00|6565.5|6562.7|6564|6561.2|6569|6566.2|6564|6561.2|476
1621219800000|2021-05-17 02:50:00|6564.5|6561.7|6560.5|6557.7|6573|6570.2|6559.5|6556.7|513
1621220100000|2021-05-17 02:55:00|6560|6557.2|6569.5|6566.7|6570|6567.2|6560|6557.2|194
1621220400000|2021-05-17 03:00:00|6569|6566.2|6570.5|6567.7|6573|6570.2|6566|6563.2|384
1621220700000|2021-05-17 03:05:00|6571|6568.2|6567|6564.2|6571.5|6568.7|6567|6564.2|192
1621221000000|2021-05-17 03:10:00|6566.5|6563.7|6566|6563.2|6572|6569.2|6566|6563.2|180
1621221300000|2021-05-17 03:15:00|6565.5|6562.7|6564|6561.2|6567|6564.2|6562.5|6559.7|259
1621221600000|2021-05-17 03:20:00|6564.5|6561.7|6562.5|6559.7|6569|6566.2|6561|6558.2|179
1621221900000|2021-05-17 03:25:00|6563|6560.2|6560.5|6557.7|6563|6560.2|6559|6556.2|247
1621222200000|2021-05-17 03:30:00|6561|6558.2|6556|6553.2|6561|6558.2|6554|6551.2|265
1621222500000|2021-05-17 03:35:00|6556.5|6553.7|6554.5|6551.7|6557.5|6554.7|6554|6551.2|87
1621222800000|2021-05-17 03:40:00|6554|6551.2|6555.5|6552.7|6555.5|6552.7|6553|6550.2|79
1621223100000|2021-05-17 03:45:00|6555|6552.2|6552|6549.2|6555.5|6552.7|6550|6547.2|218
1621223400000|2021-05-17 03:50:00|6551.5|6548.7|6546.5|6543.7|6552|6549.2|6546|6543.2|168
1621223700000|2021-05-17 03:55:00|6546|6543.2|6546|6543.2|6548|6545.2|6544|6541.2|375
1621224000000|2021-05-17 04:00:00|6545.5|6542.7|6543|6540.2|6546.5|6543.7|6543|6540.2|186
1621224300000|2021-05-17 04:05:00|6543.5|6540.7|6545|6542.2|6548|6545.2|6543.5|6540.7|196
1621224600000|2021-05-17 04:10:00|6545.5|6542.7|6545.5|6542.7|6546|6543.2|6544.5|6541.7|174
1621224900000|2021-05-17 04:15:00|6546|6543.2|6549|6546.2|6550|6547.2|6546|6543.2|203
1621225200000|2021-05-17 04:20:00|6548|6545.2|6546|6543.2|6548|6545.2|6544.5|6541.7|113
1621225500000|2021-05-17 04:25:00|6546.5|6543.7|6542|6539.2|6546.5|6543.7|6540|6537.2|172
1621225800000|2021-05-17 04:30:00|6541.5|6538.7|6544|6541.2|6545|6542.2|6541|6538.2|57
1621226100000|2021-05-17 04:35:00|6543|6540.2|6536.5|6533.7|6544|6541.2|6536|6533.2|288
1621226400000|2021-05-17 04:40:00|6537|6534.2|6536.5|6533.7|6537|6534.2|6533.5|6530.7|239
1621226700000|2021-05-17 04:45:00|6537|6534.2|6534.5|6531.7|6538|6535.2|6533.5|6530.7|102
1621227000000|2021-05-17 04:50:00|6534|6531.2|6534|6531.2|6536.5|6533.7|6534|6531.2|108
1621227300000|2021-05-17 04:55:00|6534.5|6531.7|6535|6532.2|6535.5|6532.7|6533|6530.2|123
1621227600000|2021-05-17 05:00:00|6534.9|6532.1|6537|6534.2|6540|6537.2|6533.5|6530.7|356
1621227900000|2021-05-17 05:05:00|6537.5|6534.7|6542|6539.2|6542|6539.2|6537|6534.2|177
1621228200000|2021-05-17 05:10:00|6541.5|6538.7|6540|6537.2|6546|6543.2|6540|6537.2|405
1621228500000|2021-05-17 05:15:00|6540.5|6537.7|6540|6537.2|6542.9|6540.1|6538.9|6536.1|128
1621228800000|2021-05-17 05:20:00|6539.5|6536.7|6540.5|6537.7|6541|6538.2|6539|6536.2|86
1621229100000|2021-05-17 05:25:00|6541|6538.2|6537.4|6534.6|6541|6538.2|6535.5|6532.7|214
1621229400000|2021-05-17 05:30:00|6537|6534.2|6544|6541.2|6550|6547.2|6537|6534.2|386
1621229700000|2021-05-17 05:35:00|6543.9|6541.1|6548.4|6545.6|6549|6546.2|6543|6540.2|158
1621230000000|2021-05-17 05:40:00|6548.5|6545.7|6547|6544.2|6550|6547.2|6545|6542.2|205
1621230300000|2021-05-17 05:45:00|6546.9|6544.1|6535|6532.2|6546.9|6544.1|6534|6531.2|307
1621230600000|2021-05-17 05:50:00|6534.4|6531.6|6526|6523.2|6534.4|6531.6|6524|6521.2|585
1621230900000|2021-05-17 05:55:00|6525.5|6522.7|6516|6513.2|6527|6524.2|6515|6512.2|459
1621231200000|2021-05-17 06:00:00|6515.5|6512.7|6519|6516.2|6523|6520.2|6514|6511.2|794
1621231500000|2021-05-17 06:05:00|6518.5|6515.7|6524.5|6521.7|6525|6522.2|6518|6515.2|240
1621231800000|2021-05-17 06:10:00|6524|6521.2|6534|6531.2|6534|6531.2|6524|6521.2|307
1621232100000|2021-05-17 06:15:00|6533.5|6530.7|6529.5|6526.7|6534|6531.2|6527|6524.2|376
1621232400000|2021-05-17 06:20:00|6529.4|6526.6|6535.5|6532.7|6542.5|6539.7|6529.4|6526.6|474
1621232700000|2021-05-17 06:25:00|6535|6532.2|6531.4|6528.6|6535.5|6532.7|6531|6528.2|184
1621233000000|2021-05-17 06:30:00|6531.5|6528.7|6531.5|6528.7|6536|6533.2|6531|6528.2|374
1621233300000|2021-05-17 06:35:00|6532|6529.2|6532|6529.2|6541.5|6538.7|6528|6525.2|663
1621233600000|2021-05-17 06:40:00|6531.9|6529.1|6529|6526.2|6533|6530.2|6521|6518.2|564
1621233900000|2021-05-17 06:45:00|6528.5|6525.7|6529|6526.2|6529|6526.2|6521|6518.2|416
1621234200000|2021-05-17 06:50:00|6528.5|6525.7|6531|6528.2|6535|6532.2|6524|6521.2|636
1621234500000|2021-05-17 06:55:00|6530.5|6527.7|6528|6525.2|6535|6532.2|6524.9|6522.1|609
1621234800000|2021-05-17 07:00:00|6527|6524.2|6549|6546.2|6550|6547.2|6523.5|6520.7|993
1621235100000|2021-05-17 07:05:00|6549.5|6546.7|6546.5|6543.7|6553|6550.2|6543|6540.2|695
1621235400000|2021-05-17 07:10:00|6547|6544.2|6538|6535.2|6554|6551.2|6536.5|6533.7|893
1621235700000|2021-05-17 07:15:00|6537.5|6534.7|6530|6527.2|6538|6535.2|6530|6527.2|484
1621236000000|2021-05-17 07:20:00|6531|6528.2|6529.5|6526.7|6533|6530.2|6526|6523.2|463
1621236300000|2021-05-17 07:25:00|6530|6527.2|6536|6533.2|6540|6537.2|6530|6527.2|563
1621236600000|2021-05-17 07:30:00|6535.9|6533.1|6527|6524.2|6535.9|6533.1|6526.5|6523.7|353
1621236900000|2021-05-17 07:35:00|6527.5|6524.7|6525|6522.2|6531|6528.2|6513|6510.2|1399
1621237200000|2021-05-17 07:40:00|6526|6523.2|6524.4|6521.6|6528|6525.2|6517.4|6514.6|760
1621237500000|2021-05-17 07:45:00|6524|6521.2|6522.5|6519.7|6526|6523.2|6513|6510.2|1651
1621237800000|2021-05-17 07:50:00|6522|6519.2|6534.5|6531.7|6537.5|6534.7|6521|6518.2|890
1621238100000|2021-05-17 07:55:00|6534|6531.2|6550|6547.2|6552|6549.2|6533|6530.2|865
1621238400000|2021-05-17 08:00:00|6551|6548.2|6554|6551.2|6558|6555.2|6544|6541.2|1376
1621238700000|2021-05-17 08:05:00|6554.5|6551.7|6555|6552.2|6558.5|6555.7|6551|6548.2|717
1621239000000|2021-05-17 08:10:00|6554.5|6551.7|6557|6554.2|6557|6554.2|6550|6547.2|454
1621239300000|2021-05-17 08:15:00|6556.5|6553.7|6557|6554.2|6559|6556.2|6549|6546.2|469
1621239600000|2021-05-17 08:20:00|6557.5|6554.7|6559.5|6556.7|6561|6558.2|6551|6548.2|1013
1621239900000|2021-05-17 08:25:00|6559|6556.2|6543|6540.2|6560|6557.2|6542|6539.2|2009
1621240200000|2021-05-17 08:30:00|6542.9|6540.1|6541.5|6538.7|6548.5|6545.7|6536|6533.2|1523
1621240500000|2021-05-17 08:35:00|6542|6539.2|6548|6545.2|6548|6545.2|6537|6534.2|596
1621240800000|2021-05-17 08:40:00|6548.5|6545.7|6554|6551.2|6554|6551.2|6545.5|6542.7|595
1621241100000|2021-05-17 08:45:00|6553.5|6550.7|6548.5|6545.7|6554.5|6551.7|6544|6541.2|547
1621241400000|2021-05-17 08:50:00|6549|6546.2|6542|6539.2|6549|6546.2|6540|6537.2|591
1621241700000|2021-05-17 08:55:00|6541.5|6538.7|6547.5|6544.7|6550|6547.2|6541|6538.2|302
1621242000000|2021-05-17 09:00:00|6548|6545.2|6545|6542.2|6551|6548.2|6542.5|6539.7|484
1621242300000|2021-05-17 09:05:00|6544.5|6541.7|6536|6533.2|6546.5|6543.7|6530.5|6527.7|811
1621242600000|2021-05-17 09:10:00|6536.5|6533.7|6539.4|6536.6|6541|6538.2|6534|6531.2|333
1621242900000|2021-05-17 09:15:00|6539.5|6536.7|6538|6535.2|6541|6538.2|6535|6532.2|335
1621243200000|2021-05-17 09:20:00|6538.5|6535.7|6537|6534.2|6538.5|6535.7|6529.9|6527.1|393
1621243500000|2021-05-17 09:25:00|6537.4|6534.6|6558|6555.2|6559|6556.2|6536.9|6534.1|1296
1621243800000|2021-05-17 09:30:00|6558.5|6555.7|6557|6554.2|6559|6556.2|6553|6550.2|547
1621244100000|2021-05-17 09:35:00|6556.5|6553.7|6550.5|6547.7|6558|6555.2|6549|6546.2|650
1621244400000|2021-05-17 09:40:00|6550|6547.2|6545.4|6542.6|6550.5|6547.7|6543.9|6541.1|816
1621244700000|2021-05-17 09:45:00|6546|6543.2|6545|6542.2|6550|6547.2|6544.9|6542.1|367
1621245000000|2021-05-17 09:50:00|6545.4|6542.6|6550.4|6547.6|6551.9|6549.1|6543|6540.2|242
1621245300000|2021-05-17 09:55:00|6549.9|6547.1|6554.4|6551.6|6558|6555.2|6549|6546.2|308
1621245600000|2021-05-17 10:00:00|6552.9|6550.1|6543.4|6540.6|6553|6550.2|6539.9|6537.1|496
1621245900000|2021-05-17 10:05:00|6543|6540.2|6539.9|6537.1|6546|6543.2|6539|6536.2|360
1621246200000|2021-05-17 10:10:00|6538|6535.2|6541|6538.2|6543|6540.2|6532|6529.2|782
1621246500000|2021-05-17 10:15:00|6540.9|6538.1|6533.5|6530.7|6540.9|6538.1|6530|6527.2|793
1621246800000|2021-05-17 10:20:00|6534|6531.2|6527|6524.2|6535|6532.2|6526|6523.2|618
1621247100000|2021-05-17 10:25:00|6526.9|6524.1|6530|6527.2|6533.9|6531.1|6526.4|6523.6|327
1621247400000|2021-05-17 10:30:00|6529.9|6527.1|6530.5|6527.7|6532.9|6530.1|6526|6523.2|267
1621247700000|2021-05-17 10:35:00|6531|6528.2|6526.9|6524.1|6531|6528.2|6525|6522.2|284
1621248000000|2021-05-17 10:40:00|6527|6524.2|6531.9|6529.1|6532.9|6530.1|6526.9|6524.1|452
1621248300000|2021-05-17 10:45:00|6531.4|6528.6|6531|6528.2|6538.9|6536.1|6528|6525.2|508
1621248600000|2021-05-17 10:50:00|6530.9|6528.1|6532.4|6529.6|6532.4|6529.6|6527.9|6525.1|271
1621248900000|2021-05-17 10:55:00|6532|6529.2|6530.5|6527.7|6535.4|6532.6|6527|6524.2|389
1621249200000|2021-05-17 11:00:00|6530.9|6528.1|6539.4|6536.6|6540.9|6538.1|6530|6527.2|399
1621249500000|2021-05-17 11:05:00|6539|6536.2|6541.4|6538.6|6541.4|6538.6|6533|6530.2|396
1621249800000|2021-05-17 11:10:00|6541.9|6539.1|6541.9|6539.1|6544|6541.2|6538|6535.2|295
1621250100000|2021-05-17 11:15:00|6541.4|6538.6|6538.4|6535.6|6541.4|6538.6|6534|6531.2|601
1621250400000|2021-05-17 11:20:00|6538|6535.2|6519|6516.2|6538.9|6536.1|6517.9|6515.1|889
1621250700000|2021-05-17 11:25:00|6518.9|6516.1|6518.4|6515.6|6523|6520.2|6514|6511.2|795
1621251000000|2021-05-17 11:30:00|6518.5|6515.7|6520.9|6518.1|6522.9|6520.1|6515.9|6513.1|412
1621251300000|2021-05-17 11:35:00|6520.4|6517.6|6525.9|6523.1|6526.9|6524.1|6520.4|6517.6|275
1621251600000|2021-05-17 11:40:00|6525.4|6522.6|6523|6520.2|6527.9|6525.1|6520.9|6518.1|479
1621251900000|2021-05-17 11:45:00|6522.9|6520.1|6516.9|6514.1|6523|6520.2|6515.4|6512.6|695
1621252200000|2021-05-17 11:50:00|6516.4|6513.6|6512.4|6509.6|6517|6514.2|6508|6505.2|1005
1621252500000|2021-05-17 11:55:00|6512|6509.2|6510|6507.2|6513.4|6510.6|6507|6504.2|699
1621252800000|2021-05-17 12:00:00|6510.4|6507.6|6511.4|6508.6|6514.9|6512.1|6505|6502.2|1020
1621253100000|2021-05-17 12:05:00|6511|6508.2|6509|6506.2|6513|6510.2|6507|6504.2|501
1621253400000|2021-05-17 12:10:00|6508.9|6506.1|6505|6502.2|6510.4|6507.6|6503.4|6500.6|617
1621253700000|2021-05-17 12:15:00|6504.9|6502.1|6492.9|6490.1|6506|6503.2|6487.9|6485.1|4396
1621254000000|2021-05-17 12:20:00|6492.4|6489.6|6494.9|6492.1|6496.9|6494.1|6489.9|6487.1|1286
1621254300000|2021-05-17 12:25:00|6495.4|6492.6|6495.4|6492.6|6496.4|6493.6|6490.9|6488.1|325
1621254600000|2021-05-17 12:30:00|6494.9|6492.1|6491.9|6489.1|6496.9|6494.1|6487.9|6485.1|895
1621254900000|2021-05-17 12:35:00|6490.9|6488.1|6497.9|6495.1|6501.9|6499.1|6489.9|6487.1|2529
1621255200000|2021-05-17 12:40:00|6496.9|6494.1|6498.9|6496.1|6498.9|6496.1|6494|6491.2|349
1621255500000|2021-05-17 12:45:00|6498.4|6495.6|6492.4|6489.6|6499.9|6497.1|6489.9|6487.1|822
1621255800000|2021-05-17 12:50:00|6491.9|6489.1|6493.9|6491.1|6499.9|6497.1|6491.9|6489.1|606
1621256100000|2021-05-17 12:55:00|6493.4|6490.6|6487.9|6485.1|6493.9|6491.1|6485.9|6483.1|1948
1621256400000|2021-05-17 13:00:00|6488.4|6485.6|6528.4|6525.6|6529.9|6527.1|6487.9|6485.1|4433
1621256700000|2021-05-17 13:05:00|6528.9|6526.1|6546.4|6543.6|6546.9|6544.1|6520.9|6518.1|2994
1621257000000|2021-05-17 13:10:00|6546.9|6544.1|6551.9|6549.1|6552.9|6550.1|6542.4|6539.6|2482
1621257300000|2021-05-17 13:15:00|6552.4|6549.6|6548.4|6545.6|6552.4|6549.6|6544.9|6542.1|1279
1621257600000|2021-05-17 13:20:00|6548.9|6546.1|6552.9|6550.1|6556.9|6554.1|6547.9|6545.1|1835
1621257900000|2021-05-17 13:25:00|6553.4|6550.6|6559.9|6557.1|6562.4|6559.6|6550.9|6548.1|2233
1621258200000|2021-05-17 13:30:00|6560.9|6558.1|6578.9|6576.1|6578.9|6576.1|6559.9|6557.1|2681
1621258500000|2021-05-17 13:35:00|6578.4|6575.6|6579.9|6577.1|6586.9|6584.1|6576.9|6574.1|2933
1621258800000|2021-05-17 13:40:00|6580.4|6577.6|6574.9|6572.1|6582.3|6579.5|6554.4|6551.6|3290
1621259100000|2021-05-17 13:45:00|6575.4|6572.6|6583.9|6581.1|6585.9|6583.1|6574.4|6571.6|2288
1621259400000|2021-05-17 13:50:00|6582.9|6580.1|6585.4|6582.6|6592.9|6590.1|6580.9|6578.1|3097
1621259700000|2021-05-17 13:55:00|6584.9|6582.1|6580.9|6578.1|6590.9|6588.1|6573.9|6571.1|1894
1621260000000|2021-05-17 14:00:00|6580|6577.2|6577.9|6575.1|6589.9|6587.1|6577|6574.2|1421
1621260300000|2021-05-17 14:05:00|6578.9|6576.1|6584.4|6581.6|6589.9|6587.1|6578.9|6576.1|1939
1621260600000|2021-05-17 14:10:00|6583.9|6581.1|6593.9|6591.1|6595.9|6593.1|6578.9|6576.1|1835
1621260900000|2021-05-17 14:15:00|6594.4|6591.6|6604.9|6602.1|6606.9|6604.1|6593.9|6591.1|3866
1621261200000|2021-05-17 14:20:00|6604|6601.2|6603|6600.2|6606.9|6604.1|6596.4|6593.6|1542
1621261500000|2021-05-17 14:25:00|6602.9|6600.1|6592.9|6590.1|6612|6609.2|6591.9|6589.1|2155
1621261800000|2021-05-17 14:30:00|6593.4|6590.6|6605.9|6603.1|6610|6607.2|6593.4|6590.6|1760
1621262100000|2021-05-17 14:35:00|6606|6603.2|6615.9|6613.1|6618.4|6615.6|6601|6598.2|2322
1621262400000|2021-05-17 14:40:00|6616.4|6613.6|6605.4|6602.6|6618.9|6616.1|6602.9|6600.1|1638
1621262700000|2021-05-17 14:45:00|6606.9|6604.1|6603.9|6601.1|6608.4|6605.6|6597.9|6595.1|1573
1621263000000|2021-05-17 14:50:00|6604.9|6602.1|6603.9|6601.1|6606.9|6604.1|6595.9|6593.1|1491
1621263300000|2021-05-17 14:55:00|6603.4|6600.6|6605.4|6602.6|6611.4|6608.6|6602.9|6600.1|1313
1621263600000|2021-05-17 15:00:00|6604.9|6602.1|6602.9|6600.1|6609.4|6606.6|6599.9|6597.1|1199
1621263900000|2021-05-17 15:05:00|6603.4|6600.6|6595.9|6593.1|6606.9|6604.1|6592.9|6590.1|1129
1621264200000|2021-05-17 15:10:00|6594.9|6592.1|6604.9|6602.1|6606.9|6604.1|6589.9|6587.1|1268
1621264500000|2021-05-17 15:15:00|6604.4|6601.6|6596.9|6594.1|6608.9|6606.1|6595.9|6593.1|1329
1621264800000|2021-05-17 15:20:00|6596.4|6593.6|6597.4|6594.6|6600.9|6598.1|6594.9|6592.1|978
1621265100000|2021-05-17 15:25:00|6597.9|6595.1|6600.4|6597.6|6600.9|6598.1|6590.9|6588.1|1364
1621265400000|2021-05-17 15:30:00|6599.9|6597.1|6605.9|6603.1|6606.9|6604.1|6598.9|6596.1|1208
1621265700000|2021-05-17 15:35:00|6606.4|6603.6|6610.9|6608.1|6617.4|6614.6|6606.4|6603.6|1528
1621266000000|2021-05-17 15:40:00|6610.4|6607.6|6615.4|6612.6|6617.9|6615.1|6609.9|6607.1|1115
1621266300000|2021-05-17 15:45:00|6615.9|6613.1|6613.4|6610.6|6618.9|6616.1|6610.9|6608.1|6931
1621266600000|2021-05-17 15:50:00|6612.9|6610.1|6609.4|6606.6|6614.9|6612.1|6604.9|6602.1|4295
1621266900000|2021-05-17 15:55:00|6609.9|6607.1|6611.9|6609.1|6616.9|6614.1|6608.9|6606.1|1270
1621267200000|2021-05-17 16:00:00|6610.9|6608.1|6622.9|6620.1|6623.9|6621.1|6610.4|6607.6|1125
1621267500000|2021-05-17 16:05:00|6622.4|6619.6|6623.9|6621.1|6626.9|6624.1|6620.9|6618.1|1416
1621267800000|2021-05-17 16:10:00|6623.4|6620.6|6620.9|6618.1|6625.9|6623.1|6619.9|6617.1|1052
1621268100000|2021-05-17 16:15:00|6620.4|6617.6|6626.9|6624.1|6628.9|6626.1|6620.4|6617.6|595
1621268400000|2021-05-17 16:20:00|6627.9|6625.1|6625.9|6623.1|6627.9|6625.1|6622.9|6620.1|519
1621268700000|2021-05-17 16:25:00|6624.9|6622.1|6624.9|6622.1|6627.9|6625.1|6624.9|6622.1|411
1621269000000|2021-05-17 16:30:00|6625.4|6622.6|6619.9|6617.1|6626.9|6624.1|6611.9|6609.1|1039
1621269300000|2021-05-17 16:35:00|6620.4|6617.6|6627.9|6625.1|6628.9|6626.1|6617.9|6615.1|957
1621269600000|2021-05-17 16:40:00|6629.9|6627.1|6623.9|6621.1|6629.9|6627.1|6620.9|6618.1|664
1621269900000|2021-05-17 16:45:00|6624.9|6622.1|6638.9|6636.1|6639.9|6637.1|6623.9|6621.1|2141
1621270200000|2021-05-17 16:50:00|6639.4|6636.6|6636.9|6634.1|6639.9|6637.1|6635.9|6633.1|1752
1621270500000|2021-05-17 16:55:00|6637.4|6634.6|6633.9|6631.1|6637.9|6635.1|6631.9|6629.1|518
1621270800000|2021-05-17 17:00:00|6634.4|6631.6|6633.9|6631.1|6635.9|6633.1|6630.9|6628.1|508
1621271100000|2021-05-17 17:05:00|6633.4|6630.6|6631.9|6629.1|6634.9|6632.1|6630.9|6628.1|552
1621271400000|2021-05-17 17:10:00|6632.9|6630.1|6628.9|6626.1|6634.9|6632.1|6627.9|6625.1|502
1621271700000|2021-05-17 17:15:00|6627.9|6625.1|6626.9|6624.1|6628.9|6626.1|6624.9|6622.1|865
1621272000000|2021-05-17 17:20:00|6627.9|6625.1|6626.9|6624.1|6628.9|6626.1|6625.4|6622.6|364
1621272300000|2021-05-17 17:25:00|6627.9|6625.1|6625.9|6623.1|6630.9|6628.1|6624.9|6622.1|397
1621272600000|2021-05-17 17:30:00|6626.4|6623.6|6622.9|6620.1|6629.9|6627.1|6620.9|6618.1|918
1621272900000|2021-05-17 17:35:00|6623.4|6620.6|6618.4|6615.6|6627.9|6625.1|6616.9|6614.1|3562
1621273200000|2021-05-17 17:40:00|6618.9|6616.1|6623.9|6621.1|6624.4|6621.6|6615.9|6613.1|957
1621273500000|2021-05-17 17:45:00|6622.9|6620.1|6623.9|6621.1|6628.9|6626.1|6621.9|6619.1|711
1621273800000|2021-05-17 17:50:00|6623.4|6620.6|6621.9|6619.1|6626.9|6624.1|6619.9|6617.1|524
1621274100000|2021-05-17 17:55:00|6622.9|6620.1|6628.4|6625.6|6628.9|6626.1|6621.9|6619.1|1106
1621274400000|2021-05-17 18:00:00|6627.9|6625.1|6628.9|6626.1|6628.9|6626.1|6624.9|6622.1|614
1621274700000|2021-05-17 18:05:00|6628.4|6625.6|6632.9|6630.1|6634.9|6632.1|6627.9|6625.1|1202
1621275000000|2021-05-17 18:10:00|6633.4|6630.6|6631.9|6629.1|6635.9|6633.1|6630.4|6627.6|1532
1621275300000|2021-05-17 18:15:00|6632.4|6629.6|6638.9|6636.1|6641.9|6639.1|6631.9|6629.1|3083
1621275600000|2021-05-17 18:20:00|6639.9|6637.1|6627.9|6625.1|6642.9|6640.1|6627.4|6624.6|2053
1621275900000|2021-05-17 18:25:00|6628.9|6626.1|6625.9|6623.1|6638.9|6636.1|6622.4|6619.6|7339
1621276200000|2021-05-17 18:30:00|6624.9|6622.1|6625.9|6623.1|6629.9|6627.1|6622.4|6619.6|2359
1621276500000|2021-05-17 18:35:00|6624.9|6622.1|6620.9|6618.1|6624.9|6622.1|6619.4|6616.6|603
1621276800000|2021-05-17 18:40:00|6620.4|6617.6|6620.9|6618.1|6622.9|6620.1|6619.9|6617.1|755
1621277100000|2021-05-17 18:45:00|6621.4|6618.6|6625.9|6623.1|6626.9|6624.1|6618.9|6616.1|1458
1621277400000|2021-05-17 18:50:00|6625.4|6622.6|6628.9|6626.1|6629.9|6627.1|6624.9|6622.1|886
1621277700000|2021-05-17 18:55:00|6629.4|6626.6|6629.4|6626.6|6629.9|6627.1|6626.9|6624.1|266
1621278000000|2021-05-17 19:00:00|6628.9|6626.1|6628.9|6626.1|6630.9|6628.1|6627.4|6624.6|201
1621278300000|2021-05-17 19:05:00|6629.9|6627.1|6631.9|6629.1|6632.9|6630.1|6629.9|6627.1|3409
1621278600000|2021-05-17 19:10:00|6632.4|6629.6|6631.9|6629.1|6632.9|6630.1|6631.4|6628.6|141
1621278900000|2021-05-17 19:15:00|6631.4|6628.6|6634.9|6632.1|6634.9|6632.1|6630.9|6628.1|213
1621279200000|2021-05-17 19:20:00|6633.9|6631.1|6633.9|6631.1|6635.4|6632.6|6632.9|6630.1|430
1621279500000|2021-05-17 19:25:00|6634.4|6631.6|6632.9|6630.1|6635|6632.1|6630.9|6628.1|422
1621279800000|2021-05-17 19:30:00|6632.4|6629.6|6635.4|6632.6|6635.9|6633.1|6631.9|6629.1|503
1621280100000|2021-05-17 19:35:00|6634.9|6632.1|6632.9|6630.1|6635.9|6633.1|6630.9|6628.1|182
1621280400000|2021-05-17 19:40:00|6633.9|6631.1|6631.9|6629.1|6634.9|6632.1|6631.9|6629.1|504
1621280700000|2021-05-17 19:45:00|6630.9|6628.1|6631.4|6628.6|6632.9|6630.1|6630.9|6628.1|208
1621281000000|2021-05-17 19:50:00|6631.9|6629.1|6632.9|6630.1|6633.9|6631.1|6629.9|6627.1|127
1621281300000|2021-05-17 19:55:00|6632.4|6629.6|6637.9|6635.1|6637.9|6635.1|6631.9|6629.1|750
1621281600000|2021-05-17 20:00:00|6636.9|6634.1|6635.9|6633.1|6637.9|6635.1|6634.9|6632.1|122
1621281900000|2021-05-17 20:05:00|6636.4|6633.6|6633.9|6631.1|6636.9|6634.1|6633.9|6631.1|126
1621282200000|2021-05-17 20:10:00|6634.9|6632.1|6635.9|6633.1|6636.9|6634.1|6633.9|6631.1|178
1621282500000|2021-05-17 20:15:00|6636.9|6634.1|6633.9|6631.1|6636.9|6634.1|6633.9|6631.1|96
1621282800000|2021-05-17 20:20:00|6634.9|6632.1|6632.9|6630.1|6634.9|6632.1|6630.9|6628.1|231
1621283100000|2021-05-17 20:25:00|6633.9|6631.1|6634.4|6631.6|6634.9|6632.1|6632.9|6630.1|399
1621283400000|2021-05-17 20:30:00|6633.9|6631.1|6635.4|6632.6|6637.4|6634.6|6631.9|6629.1|323
1621283700000|2021-05-17 20:35:00|6635.5|6632.7|6635.9|6633.1|6637.9|6635.1|6635.5|6632.7|397
1621284000000|2021-05-17 20:40:00|6636.9|6634.1|6638.9|6636.1|6638.9|6636.1|6635.9|6633.1|102
1621284300000|2021-05-17 20:45:00|6637.9|6635.1|6638.9|6636.1|6639.9|6637.1|6635.9|6633.1|216
1621284600000|2021-05-17 20:50:00|6639.4|6636.6|6638.9|6636.1|6640.9|6638.1|6637.9|6635.1|176
1621284900000|2021-05-17 20:55:00|6637.9|6635.1|6639.4|6636.6|6639.9|6637.1|6635.9|6633.1|352
1621288800000|2021-05-17 22:00:00|6638.5|6628.5|6635.9|6633.1|6640|6634.6|6629.9|6627|139
1621289100000|2021-05-17 22:05:00|6636.9|6634.1|6636.4|6633.6|6639.9|6637.1|6635.9|6632.5|120
1621289400000|2021-05-17 22:10:00|6636.9|6634.1|6636.4|6633.6|6639.9|6637.1|6636.4|6633.6|52
1621289700000|2021-05-17 22:15:00|6636.9|6634.1|6631.4|6628.6|6636.9|6634.1|6629|6626.2|57
1621290000000|2021-05-17 22:20:00|6631.9|6629.1|6631.9|6629.1|6633.9|6631.1|6631.9|6628.5|12
1621290300000|2021-05-17 22:25:00|6632.9|6630.1|6633.9|6631.1|6633.9|6631.1|6631.9|6629.1|42
1621290600000|2021-05-17 22:30:00|6633.4|6630.6|6631.9|6629.1|6633.9|6631.1|6631.9|6629.1|16
1621290900000|2021-05-17 22:35:00|6630.9|6628.1|6629.4|6626.6|6631.9|6629.1|6627.9|6625.1|40
1621291200000|2021-05-17 22:40:00|6628.9|6626.1|6626.9|6624.1|6630.4|6627.6|6626.9|6624.1|35
1621291500000|2021-05-17 22:45:00|6627.4|6624.6|6628.9|6626.1|6629.9|6627.1|6626.4|6623.6|34
1621291800000|2021-05-17 22:50:00|6629.4|6626.6|6628.9|6626.1|6629.9|6627.1|6628.9|6626.1|12
1621292100000|2021-05-17 22:55:00|6629.9|6627.1|6628.9|6626.1|6629.9|6627.1|6628.9|6626.1|22
1621292400000|2021-05-17 23:00:00|6629.9|6627.1|6627.9|6625.1|6630.9|6628.1|6627.9|6625.1|951
1621292700000|2021-05-17 23:05:00|6627.4|6624.6|6631.9|6629.1|6631.9|6629.1|6627.4|6624.6|51
1621293000000|2021-05-17 23:10:00|6630.9|6628.1|6631.9|6629.1|6631.9|6629.1|6629.9|6627.1|32
1621293300000|2021-05-17 23:15:00|6631.4|6628.6|6627.9|6625.1|6631.4|6628.6|6627.9|6625.1|58
1621293600000|2021-05-17 23:20:00|6626.9|6624.1|6629.4|6626.6|6630.4|6627.6|6626.9|6624.1|67
1621293900000|2021-05-17 23:25:00|6629.9|6627.1|6630.9|6628.1|6631.4|6628.6|6628.9|6626.1|34
1621294200000|2021-05-17 23:30:00|6630.4|6627.6|6630.9|6628.1|6631.4|6628.6|6629.9|6627.1|21
1621294500000|2021-05-17 23:35:00|6631.4|6628.6|6631.9|6629.1|6631.9|6629.1|6630.4|6627.6|14
1621294800000|2021-05-17 23:40:00|6631.4|6628.6|6632.9|6630.1|6634.9|6632.1|6630.9|6628.1|183
1621295100000|2021-05-17 23:45:00|6633.4|6630.6|6636.9|6634.1|6637.9|6635.1|6631.9|6629.1|98
1621295400000|2021-05-17 23:50:00|6636.4|6633.6|6634.9|6632.1|6636.9|6634.1|6633.9|6631.1|51
1621295700000|2021-05-17 23:55:00|6635.9|6633.1|6636.4|6633.6|6636.9|6634.1|6635.9|6633.1|64
1621296000000|2021-05-18 00:00:00|6636.9|6634.1|6628.9|6626.1|6638.9|6636.1|6628.4|6625.6|334
1621296300000|2021-05-18 00:05:00|6629.9|6627.1|6632.9|6630.1|6633.9|6631.1|6628.9|6626.1|130
1621296600000|2021-05-18 00:10:00|6632.4|6629.6|6635.4|6632.6|6637.9|6635.1|6629.9|6627.1|141
1621296900000|2021-05-18 00:15:00|6635.9|6633.1|6648.9|6646.1|6648.9|6646.1|6635.9|6633.1|528
1621297200000|2021-05-18 00:20:00|6647.9|6645.1|6646.4|6643.6|6648.9|6646.1|6643.9|6641.1|269
1621297500000|2021-05-18 00:25:00|6646.9|6644.1|6644.9|6642.1|6646.9|6644.1|6642.9|6640.1|62
1621297800000|2021-05-18 00:30:00|6643.9|6641.1|6640.9|6638.1|6643.9|6641.1|6639.9|6637.1|166
1621298100000|2021-05-18 00:35:00|6640.4|6637.6|6640.9|6638.1|6642.9|6640.1|6639.9|6637.1|91
1621298400000|2021-05-18 00:40:00|6639.9|6637.1|6637.4|6634.6|6639.9|6637.1|6635.9|6633.1|104
1621298700000|2021-05-18 00:45:00|6637.9|6635.1|6631.9|6629.1|6639.9|6637.1|6631.9|6629.1|104
1621299000000|2021-05-18 00:50:00|6632.4|6629.6|6633.9|6631.1|6634.9|6632.1|6631.9|6629.1|74
1621299300000|2021-05-18 00:55:00|6632.9|6630.1|6636.9|6634.1|6637.4|6634.6|6631.4|6628.6|144
1621299600000|2021-05-18 01:00:00|6637.9|6635.1|6645.4|6642.6|6647.9|6645.1|6637.9|6635.1|610
1621299900000|2021-05-18 01:05:00|6645.9|6643.1|6644.9|6642.1|6646.4|6643.6|6641.9|6639.1|281
1621300200000|2021-05-18 01:10:00|6645.4|6642.6|6649.4|6646.6|6651.9|6649.1|6644.9|6642.1|739
1621300500000|2021-05-18 01:15:00|6649.9|6647.1|6650.4|6647.6|6651.9|6649.1|6646.9|6644.1|503
1621300800000|2021-05-18 01:20:00|6650.9|6648.1|6653.9|6651.1|6655.9|6653.1|6650.9|6648.1|287
1621301100000|2021-05-18 01:25:00|6654.4|6651.6|6652.9|6650.1|6655.9|6653.1|6649.9|6647.1|261
1621301400000|2021-05-18 01:30:00|6652.4|6649.6|6648.9|6646.1|6652.9|6650.1|6647.9|6645.1|277
1621301700000|2021-05-18 01:35:00|6649.4|6646.6|6644.9|6642.1|6651.9|6649.1|6641.9|6639.1|423
1621302000000|2021-05-18 01:40:00|6645.4|6642.6|6647.4|6644.6|6649.9|6647.1|6644.9|6642.1|181
1621302300000|2021-05-18 01:45:00|6646.9|6644.1|6649.4|6646.6|6651.9|6649.1|6645.9|6643.1|262
1621302600000|2021-05-18 01:50:00|6648.9|6646.1|6639.4|6636.6|6650.9|6648.1|6637.4|6634.6|310
1621302900000|2021-05-18 01:55:00|6638.9|6636.1|6638.4|6635.6|6640.9|6638.1|6636.9|6634.1|376
1621303200000|2021-05-18 02:00:00|6638.9|6636.1|6647.9|6645.1|6647.9|6645.1|6637.9|6635.1|309
1621303500000|2021-05-18 02:05:00|6648.4|6645.6|6649.4|6646.6|6650.9|6648.1|6647.4|6644.6|138
1621303800000|2021-05-18 02:10:00|6649.9|6647.1|6648.9|6646.1|6649.9|6647.1|6646.9|6644.1|93
1621304100000|2021-05-18 02:15:00|6648.4|6645.6|6648.9|6646.1|6650.4|6647.6|6647.9|6645.1|72
1621304400000|2021-05-18 02:20:00|6647.9|6645.1|6647.9|6645.1|6650.9|6648.1|6646.9|6644.1|94
1621304700000|2021-05-18 02:25:00|6647.4|6644.6|6646.9|6644.1|6648.9|6646.1|6645.9|6643.1|103
1621305000000|2021-05-18 02:30:00|6645.9|6643.1|6641.9|6639.1|6651.9|6649.1|6641.9|6639.1|278
1621305300000|2021-05-18 02:35:00|6641.4|6638.6|6632.9|6630.1|6641.9|6639.1|6629.9|6627.1|726
1621305600000|2021-05-18 02:40:00|6632.4|6629.6|6636.9|6634.1|6636.9|6634.1|6631.9|6629.1|184
1621305900000|2021-05-18 02:45:00|6636.4|6633.6|6630.9|6628.1|6636.4|6633.6|6627.9|6625.1|485
1621306200000|2021-05-18 02:50:00|6631.4|6628.6|6636.9|6634.1|6638.9|6636.1|6630.9|6628.1|798
1621306500000|2021-05-18 02:55:00|6637.9|6635.1|6646.9|6644.1|6647.9|6645.1|6637.9|6635.1|609
1621306800000|2021-05-18 03:00:00|6647.4|6644.6|6645.9|6643.1|6648.4|6645.6|6643.9|6641.1|216
1621307100000|2021-05-18 03:05:00|6644.9|6642.1|6646.9|6644.1|6649.9|6647.1|6642.9|6640.1|591
1621307400000|2021-05-18 03:10:00|6646.4|6643.6|6648.9|6646.1|6650.4|6647.6|6645.9|6643.1|164
1621307700000|2021-05-18 03:15:00|6649.9|6647.1|6646.9|6644.1|6649.9|6647.1|6645.9|6643.1|211
1621308000000|2021-05-18 03:20:00|6647.4|6644.6|6646.9|6644.1|6647.9|6645.1|6645.9|6643.1|62
1621308300000|2021-05-18 03:25:00|6647.4|6644.6|6644.9|6642.1|6648.9|6646.1|6643.9|6641.1|232
1621308600000|2021-05-18 03:30:00|6643.9|6641.1|6646.9|6644.1|6647.9|6645.1|6642.9|6640.1|148
1621308900000|2021-05-18 03:35:00|6645.9|6643.1|6645.9|6643.1|6646.4|6643.6|6644.9|6642.1|98
1621309200000|2021-05-18 03:40:00|6646.4|6643.6|6648.9|6646.1|6649.9|6647.1|6646.4|6643.6|88
1621309500000|2021-05-18 03:45:00|6649.4|6646.6|6653.9|6651.1|6654.9|6652.1|6648.4|6645.6|218
1621309800000|2021-05-18 03:50:00|6653.4|6650.6|6654.9|6652.1|6654.9|6652.1|6652.9|6650.1|126
1621310100000|2021-05-18 03:55:00|6655.4|6652.6|6657.9|6655.1|6658.9|6656.1|6655.4|6652.6|445
1621310400000|2021-05-18 04:00:00|6657.4|6654.6|6652.9|6650.1|6657.9|6655.1|6651.9|6649.1|167
1621310700000|2021-05-18 04:05:00|6653.9|6651.1|6652.9|6650.1|6653.9|6651.1|6651.4|6648.6|103
1621311000000|2021-05-18 04:10:00|6652.4|6649.6|6649.9|6647.1|6653.9|6651.1|6648.9|6646.1|115
1621311300000|2021-05-18 04:15:00|6650.9|6648.1|6649.9|6647.1|6651.9|6649.1|6649.9|6647.1|79
1621311600000|2021-05-18 04:20:00|6650.9|6648.1|6650.9|6648.1|6651.9|6649.1|6648.4|6645.6|97
1621311900000|2021-05-18 04:25:00|6651.9|6649.1|6651.9|6649.1|6653.9|6651.1|6650.9|6648.1|126
1621312200000|2021-05-18 04:30:00|6651.4|6648.6|6655.9|6653.1|6655.9|6653.1|6649.9|6647.1|150
1621312500000|2021-05-18 04:35:00|6655.4|6652.6|6651.9|6649.1|6655.4|6652.6|6650.9|6648.1|113
1621312800000|2021-05-18 04:40:00|6651.4|6648.6|6650.9|6648.1|6653.4|6650.6|6648.9|6646.1|95
1621313100000|2021-05-18 04:45:00|6651.4|6648.6|6650.9|6648.1|6651.4|6648.6|6649.4|6646.6|166
1621313400000|2021-05-18 04:50:00|6650.4|6647.6|6650.9|6648.1|6652.9|6650.1|6649.4|6646.6|107
1621313700000|2021-05-18 04:55:00|6651.4|6648.6|6651.9|6649.1|6652.9|6650.1|6649.9|6647.1|63
1621314000000|2021-05-18 05:00:00|6651.4|6648.6|6646.9|6644.1|6651.9|6649.1|6646.4|6643.6|173
1621314300000|2021-05-18 05:05:00|6645.9|6643.1|6644.9|6642.1|6646.9|6644.1|6643.9|6641.1|129
1621314600000|2021-05-18 05:10:00|6645.9|6643.1|6644.9|6642.1|6647.9|6645.1|6642.9|6640.1|173
1621314900000|2021-05-18 05:15:00|6645.9|6643.1|6646.9|6644.1|6648.9|6646.1|6643.9|6641.1|119
1621315200000|2021-05-18 05:20:00|6647.4|6644.6|6652.9|6650.1|6653.9|6651.1|6647.4|6644.6|384
1621315500000|2021-05-18 05:25:00|6653.9|6651.1|6651.9|6649.1|6653.9|6651.1|6651.9|6649.1|163
1621315800000|2021-05-18 05:30:00|6650.9|6648.1|6654.9|6652.1|6656.9|6654.1|6650.9|6648.1|452
1621316100000|2021-05-18 05:35:00|6655.4|6652.6|6657.9|6655.1|6662.9|6660.1|6654.4|6651.6|664
1621316400000|2021-05-18 05:40:00|6658.9|6656.1|6653.9|6651.1|6659.9|6657.1|6651.9|6649.1|438
1621316700000|2021-05-18 05:45:00|6653.4|6650.6|6646.9|6644.1|6653.9|6651.1|6646.9|6644.1|353
1621317000000|2021-05-18 05:50:00|6646.4|6643.6|6649.4|6646.6|6649.9|6647.1|6645.4|6642.6|183
1621317300000|2021-05-18 05:55:00|6648.9|6646.1|6651.9|6649.1|6651.9|6649.1|6648.9|6646.1|131
1621317600000|2021-05-18 06:00:00|6652.9|6650.1|6649.4|6646.6|6654.9|6652.1|6645.9|6643.1|473
1621317900000|2021-05-18 06:05:00|6648.9|6646.1|6646.9|6644.1|6650.4|6647.6|6645.9|6643.1|168
1621318200000|2021-05-18 06:10:00|6646.4|6643.6|6654.4|6651.6|6654.9|6652.1|6645.9|6643.1|322
1621318500000|2021-05-18 06:15:00|6653.9|6651.1|6650.9|6648.1|6654.4|6651.6|6647.9|6645.1|288
1621318800000|2021-05-18 06:20:00|6650.4|6647.6|6653.4|6650.6|6653.4|6650.6|6647.9|6645.1|127
1621319100000|2021-05-18 06:25:00|6652.9|6650.1|6652.9|6650.1|6653.9|6651.1|6650.9|6648.1|149
1621319400000|2021-05-18 06:30:00|6653.4|6650.6|6650.4|6647.6|6654.4|6651.6|6649.4|6646.6|173
1621319700000|2021-05-18 06:35:00|6650.9|6648.1|6652.9|6650.1|6652.9|6650.1|6647.9|6645.1|414
1621320000000|2021-05-18 06:40:00|6653.4|6650.6|6653.9|6651.1|6656.9|6654.1|6651.9|6649.1|306
1621320300000|2021-05-18 06:45:00|6654.4|6651.6|6658.9|6656.1|6659.9|6657.1|6653.9|6651.1|398
1621320600000|2021-05-18 06:50:00|6659.9|6657.1|6654.9|6652.1|6659.9|6657.1|6652.9|6650.1|254
1621320900000|2021-05-18 06:55:00|6654.4|6651.6|6657.9|6655.1|6661.9|6659.1|6653.4|6650.6|450
1621321200000|2021-05-18 07:00:00|6657.4|6654.6|6659.9|6657.1|6661.9|6659.1|6653.9|6651.1|384
1621321500000|2021-05-18 07:05:00|6660.4|6657.6|6689.9|6687.1|6694.9|6692.1|6659.4|6656.6|5117
1621321800000|2021-05-18 07:10:00|6689.4|6686.6|6688.9|6686.1|6696.9|6694.1|6686.9|6684.1|1820
1621322100000|2021-05-18 07:15:00|6688.4|6685.6|6697.9|6695.1|6698.9|6696.1|6685.9|6683.1|1144
1621322400000|2021-05-18 07:20:00|6696.9|6694.1|6691.9|6689.1|6699.9|6697.1|6686.9|6684.1|1907
1621322700000|2021-05-18 07:25:00|6691.4|6688.6|6697.9|6695.1|6699.9|6697.1|6689.9|6687.1|1177
1621323000000|2021-05-18 07:30:00|6696.9|6694.1|6693.9|6691.1|6702.4|6699.6|6692.9|6690.1|1331
1621323300000|2021-05-18 07:35:00|6693.4|6690.6|6687.9|6685.1|6696.9|6694.1|6686.4|6683.6|814
1621323600000|2021-05-18 07:40:00|6688.9|6686.1|6690.9|6688.1|6692.9|6690.1|6686.9|6684.1|2225
1621323900000|2021-05-18 07:45:00|6689.9|6687.1|6690.9|6688.1|6693.9|6691.1|6686.4|6683.6|1082
1621324200000|2021-05-18 07:50:00|6689.9|6687.1|6687.9|6685.1|6690.9|6688.1|6682.9|6680.1|992
1621324500000|2021-05-18 07:55:00|6687.4|6684.6|6686.4|6683.6|6689.9|6687.1|6681.9|6679.1|820
1621324800000|2021-05-18 08:00:00|6685.9|6683.1|6677.9|6675.1|6687.4|6684.6|6677.9|6675.1|1091
1621325100000|2021-05-18 08:05:00|6675.9|6673.1|6666.9|6664.1|6678.9|6676.1|6666.9|6664.1|1335
1621325400000|2021-05-18 08:10:00|6666.4|6663.6|6672.4|6669.6|6674.9|6672.1|6660.4|6657.6|1565
1621325700000|2021-05-18 08:15:00|6671.9|6669.1|6673.9|6671.1|6675.4|6672.6|6669.9|6667.1|696
1621326000000|2021-05-18 08:20:00|6672.9|6670.1|6681.9|6679.1|6681.9|6679.1|6670.9|6668.1|800
1621326300000|2021-05-18 08:25:00|6680.9|6678.1|6679.9|6677.1|6681.9|6679.1|6668.9|6666.1|1697
1621326600000|2021-05-18 08:30:00|6679.4|6676.6|6675.9|6673.1|6681.9|6679.1|6673.9|6671.1|1298
1621326900000|2021-05-18 08:35:00|6676.4|6673.6|6681.9|6679.1|6681.9|6679.1|6675.4|6672.6|543
1621327200000|2021-05-18 08:40:00|6682.9|6680.1|6675.9|6673.1|6682.9|6680.1|6675.9|6673.1|512
1621327500000|2021-05-18 08:45:00|6676.4|6673.6|6672.4|6669.6|6679.9|6677.1|6671.9|6669.1|440
1621327800000|2021-05-18 08:50:00|6671.9|6669.1|6665.9|6663.1|6674.9|6672.1|6662.9|6660.1|623
1621328100000|2021-05-18 08:55:00|6666.9|6664.1|6661.9|6659.1|6666.9|6664.1|6661.9|6659.1|370
1621328400000|2021-05-18 09:00:00|6662.9|6660.1|6668.9|6666.1|6670.9|6668.1|6660.9|6658.1|831
1621328700000|2021-05-18 09:05:00|6667.9|6665.1|6672.9|6670.1|6676.9|6674.1|6665.9|6663.1|536
1621329000000|2021-05-18 09:10:00|6673.4|6670.6|6676.9|6674.1|6677.9|6675.1|6671.9|6669.1|405
1621329300000|2021-05-18 09:15:00|6675.9|6673.1|6679.9|6677.1|6680.9|6678.1|6671.9|6669.1|437
1621329600000|2021-05-18 09:20:00|6680.4|6677.6|6680.9|6678.1|6682.9|6680.1|6679.9|6677.1|481
1621329900000|2021-05-18 09:25:00|6680.4|6677.6|6685.9|6683.1|6685.9|6683.1|6675.9|6673.1|568
1621330200000|2021-05-18 09:30:00|6684.9|6682.1|6680.9|6678.1|6686.9|6684.1|6677.9|6675.1|592
1621330500000|2021-05-18 09:35:00|6679.9|6677.1|6680.9|6678.1|6685.9|6683.1|6679.9|6677.1|324
1621330800000|2021-05-18 09:40:00|6681.9|6679.1|6680.9|6678.1|6682.9|6680.1|6678.9|6676.1|218
1621331100000|2021-05-18 09:45:00|6681.9|6679.1|6678.9|6676.1|6681.9|6679.1|6677.9|6675.1|284
1621331400000|2021-05-18 09:50:00|6677.9|6675.1|6682.9|6680.1|6684.9|6682.1|6677.9|6675.1|2242
1621331700000|2021-05-18 09:55:00|6683.4|6680.6|6677.9|6675.1|6683.9|6681.1|6675.9|6673.1|435
1621332000000|2021-05-18 10:00:00|6676.9|6674.1|6682.4|6679.6|6682.9|6680.1|6676.9|6674.1|714
1621332300000|2021-05-18 10:05:00|6682.9|6680.1|6680.4|6677.6|6682.9|6680.1|6678.9|6676.1|269
1621332600000|2021-05-18 10:10:00|6680.9|6678.1|6682.9|6680.1|6684.9|6682.1|6678.9|6676.1|364
1621332900000|2021-05-18 10:15:00|6683.9|6681.1|6678.9|6676.1|6683.9|6681.1|6677.9|6675.1|291
1621333200000|2021-05-18 10:20:00|6677.4|6674.6|6675.9|6673.1|6680.9|6678.1|6673.9|6671.1|418
1621333500000|2021-05-18 10:25:00|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6672.9|6670.1|277
1621333800000|2021-05-18 10:30:00|6674.9|6672.1|6677.9|6675.1|6678.9|6676.1|6674.9|6672.1|170
1621334100000|2021-05-18 10:35:00|6678.4|6675.6|6678.9|6676.1|6681.9|6679.1|6674.9|6672.1|275
1621334400000|2021-05-18 10:40:00|6679.4|6676.6|6677.9|6675.1|6679.9|6677.1|6675.9|6673.1|285
1621334700000|2021-05-18 10:45:00|6676.9|6674.1|6666.9|6664.1|6677.9|6675.1|6664.9|6662.1|632
1621335000000|2021-05-18 10:50:00|6667.4|6664.6|6662.9|6660.1|6667.4|6664.6|6661.9|6659.1|342
1621335300000|2021-05-18 10:55:00|6663.4|6660.6|6658.9|6656.1|6664.4|6661.6|6646.9|6644.1|2336
1621335600000|2021-05-18 11:00:00|6657.9|6655.1|6658.4|6655.6|6659.9|6657.1|6655.9|6653.1|577
1621335900000|2021-05-18 11:05:00|6658.9|6656.1|6655.9|6653.1|6662.9|6660.1|6654.9|6652.1|565
1621336200000|2021-05-18 11:10:00|6656.9|6654.1|6660.9|6658.1|6661.9|6659.1|6656.9|6654.1|600
1621336500000|2021-05-18 11:15:00|6659.9|6657.1|6655.9|6653.1|6660.9|6658.1|6652.9|6650.1|457
1621336800000|2021-05-18 11:20:00|6656.4|6653.6|6641.4|6638.6|6656.9|6654.1|6636.9|6634.1|1789
1621337100000|2021-05-18 11:25:00|6640.9|6638.1|6644.9|6642.1|6644.9|6642.1|6635.9|6633.1|1653
1621337400000|2021-05-18 11:30:00|6645.4|6642.6|6641.9|6639.1|6647.9|6645.1|6641.9|6639.1|500
1621337700000|2021-05-18 11:35:00|6642.4|6639.6|6651.9|6649.1|6652.9|6650.1|6642.4|6639.6|546
1621338000000|2021-05-18 11:40:00|6653.4|6650.6|6662.9|6660.1|6662.9|6660.1|6650.9|6648.1|759
1621338300000|2021-05-18 11:45:00|6663.4|6660.6|6660.9|6658.1|6664.9|6662.1|6659.9|6657.1|699
1621338600000|2021-05-18 11:50:00|6661.9|6659.1|6663.9|6661.1|6665.9|6663.1|6659.9|6657.1|513
1621338900000|2021-05-18 11:55:00|6662.9|6660.1|6662.9|6660.1|6667.9|6665.1|6661.9|6659.1|972
1621339200000|2021-05-18 12:00:00|6661.9|6659.1|6663.9|6661.1|6664.9|6662.1|6658.9|6656.1|514
1621339500000|2021-05-18 12:05:00|6663.4|6660.6|6662.9|6660.1|6667.9|6665.1|6662.9|6660.1|571
1621339800000|2021-05-18 12:10:00|6663.9|6661.1|6660.9|6658.1|6663.9|6661.1|6656.9|6654.1|667
1621340100000|2021-05-18 12:15:00|6659.9|6657.1|6659.9|6657.1|6662.9|6660.1|6658.9|6656.1|456
1621340400000|2021-05-18 12:20:00|6660.9|6658.1|6666.4|6663.6|6666.4|6663.6|6659.9|6657.1|337
1621340700000|2021-05-18 12:25:00|6666.9|6664.1|6666.9|6664.1|6668.9|6666.1|6663.4|6660.6|674
1621341000000|2021-05-18 12:30:00|6665.9|6663.1|6658.4|6655.6|6667.9|6665.1|6657.9|6655.1|706
1621341300000|2021-05-18 12:35:00|6658.9|6656.1|6656.9|6654.1|6662.9|6660.1|6656.4|6653.6|696
1621341600000|2021-05-18 12:40:00|6657.9|6655.1|6655.9|6653.1|6659.9|6657.1|6655.4|6652.6|541
1621341900000|2021-05-18 12:45:00|6656.9|6654.1|6656.9|6654.1|6660.9|6658.1|6653.9|6651.1|1415
1621342200000|2021-05-18 12:50:00|6655.9|6653.1|6655.9|6653.1|6660.9|6658.1|6651.9|6649.1|855
1621342500000|2021-05-18 12:55:00|6655.4|6652.6|6647.9|6645.1|6659.9|6657.1|6647.9|6645.1|979
1621342800000|2021-05-18 13:00:00|6646.9|6644.1|6612.9|6610.1|6649.9|6647.1|6608.9|6606.1|9953
1621343100000|2021-05-18 13:05:00|6612.4|6609.6|6618.9|6616.1|6636.9|6634.1|6608.9|6606.1|3545
1621343400000|2021-05-18 13:10:00|6618.4|6615.6|6617.9|6615.1|6623.4|6620.6|6613.9|6611.1|2168
1621343700000|2021-05-18 13:15:00|6616.9|6614.1|6612.9|6610.1|6621.9|6619.1|6609.9|6607.1|3617
1621344000000|2021-05-18 13:20:00|6613.9|6611.1|6610.9|6608.1|6618.9|6616.1|6602.9|6600.1|3423
1621344300000|2021-05-18 13:25:00|6610.4|6607.6|6597.9|6595.1|6610.9|6608.1|6594.9|6592.1|11718
1621344600000|2021-05-18 13:30:00|6598.9|6596.1|6599.9|6597.1|6609.9|6607.1|6597.9|6595.1|5638
1621344900000|2021-05-18 13:35:00|6600.9|6598.1|6631.9|6629.1|6632.9|6630.1|6599.9|6597.1|3817
1621345200000|2021-05-18 13:40:00|6632.9|6630.1|6609.9|6607.1|6635.9|6633.1|6604.9|6602.1|2628
1621345500000|2021-05-18 13:45:00|6608.9|6606.1|6630.4|6627.6|6633.4|6630.6|6600.9|6598.1|3524
1621345800000|2021-05-18 13:50:00|6629.9|6627.1|6605.4|6602.6|6631.9|6629.1|6602.4|6599.6|4677
1621346100000|2021-05-18 13:55:00|6605.9|6603.1|6587.9|6585.1|6610.9|6608.1|6586.9|6584.1|4777
1621346400000|2021-05-18 14:00:00|6588.9|6586.1|6570.4|6567.6|6592.9|6590.1|6556.9|6554.1|8593
1621346700000|2021-05-18 14:05:00|6570.9|6568.1|6584.9|6582.1|6593.4|6590.6|6566.9|6564.1|6043
1621347000000|2021-05-18 14:10:00|6583.9|6581.1|6583.9|6581.1|6592.9|6590.1|6580.9|6578.1|5536
1621347300000|2021-05-18 14:15:00|6584.9|6582.1|6578.9|6576.1|6588.9|6586.1|6575.9|6573.1|2791
1621347600000|2021-05-18 14:20:00|6577.9|6575.1|6582.9|6580.1|6582.9|6580.1|6573.9|6571.1|3899
1621347900000|2021-05-18 14:25:00|6581.9|6579.1|6590.9|6588.1|6602.9|6600.1|6576.9|6574.1|6484
1621348200000|2021-05-18 14:30:00|6589.9|6587.1|6591.9|6589.1|6598.9|6596.1|6582.9|6580.1|3188
1621348500000|2021-05-18 14:35:00|6592.9|6590.1|6582.9|6580.1|6598.4|6595.6|6582.9|6580.1|1978
1621348800000|2021-05-18 14:40:00|6581.9|6579.1|6579.9|6577.1|6587.9|6585.1|6575.9|6573.1|2934
1621349100000|2021-05-18 14:45:00|6580.9|6578.1|6589.9|6587.1|6590.9|6588.1|6578.9|6576.1|3548
1621349400000|2021-05-18 14:50:00|6590.9|6588.1|6595.9|6593.1|6600.9|6598.1|6589.9|6587.1|2213
1621349700000|2021-05-18 14:55:00|6596.9|6594.1|6601.9|6599.1|6603.9|6601.1|6595.9|6593.1|2220
1621350000000|2021-05-18 15:00:00|6600.9|6598.1|6596.9|6594.1|6602.9|6600.1|6589.9|6587.1|2017
1621350300000|2021-05-18 15:05:00|6597.9|6595.1|6599.9|6597.1|6600.9|6598.1|6592.9|6590.1|1603
1621350600000|2021-05-18 15:10:00|6598.9|6596.1|6599.9|6597.1|6601.9|6599.1|6593.9|6591.1|2096
1621350900000|2021-05-18 15:15:00|6600.9|6598.1|6584.9|6582.1|6600.9|6598.1|6583.9|6581.1|1883
1621351200000|2021-05-18 15:20:00|6584.4|6581.6|6584.9|6582.1|6586.9|6584.1|6579.9|6577.1|2793
1621351500000|2021-05-18 15:25:00|6583.9|6581.1|6607.9|6605.1|6608.9|6606.1|6579.9|6577.1|3053
1621351800000|2021-05-18 15:30:00|6608.9|6606.1|6603.9|6601.1|6610.9|6608.1|6601.9|6599.1|3016
1621352100000|2021-05-18 15:35:00|6604.9|6602.1|6599.9|6597.1|6605.9|6603.1|6597.9|6595.1|2062
1621352400000|2021-05-18 15:40:00|6598.9|6596.1|6594.9|6592.1|6598.9|6596.1|6586.9|6584.1|2219
1621352700000|2021-05-18 15:45:00|6594.4|6591.6|6593.9|6591.1|6598.9|6596.1|6591.9|6589.1|2033
1621353000000|2021-05-18 15:50:00|6594.4|6591.6|6593.9|6591.1|6598.9|6596.1|6591.9|6589.1|2564
1621353300000|2021-05-18 15:55:00|6594.9|6592.1|6546.4|6543.6|6599.9|6597.1|6533.9|6531.1|8265
1621353600000|2021-05-18 16:00:00|6546.9|6544.1|6467.9|6465.1|6546.9|6544.1|6453.9|6451.1|24880
1621353900000|2021-05-18 16:05:00|6467.4|6464.6|6465.9|6463.1|6467.9|6465.1|6415.9|6413.1|14995
1621354200000|2021-05-18 16:10:00|6465.4|6462.6|6456.9|6454.1|6474.9|6472.1|6454.9|6452.1|9874
1621354500000|2021-05-18 16:15:00|6456.4|6453.6|6463.9|6461.1|6465.9|6463.1|6439.9|6437.1|5971
1621354800000|2021-05-18 16:20:00|6463.4|6460.6|6512.4|6509.6|6525.4|6522.6|6454.9|6452.1|258498
1621355100000|2021-05-18 16:25:00|6511.9|6509.1|6526.4|6523.6|6537.5|6534.6|6501.9|6499.1|6688
1621355400000|2021-05-18 16:30:00|6526.9|6524.1|6512.9|6510.1|6532.9|6530.1|6510.9|6508.1|5008
1621355700000|2021-05-18 16:35:00|6513.9|6511.1|6523.9|6521.1|6524.9|6522.1|6508.9|6506.1|2831
1621356000000|2021-05-18 16:40:00|6522.9|6520.1|6551.9|6549.1|6561.5|6558.6|6519.9|6517.1|7601
1621356300000|2021-05-18 16:45:00|6551.4|6548.6|6545.9|6543.1|6562.9|6560.1|6545.9|6543.1|3859
1621356600000|2021-05-18 16:50:00|6544.4|6541.6|6537.9|6535.1|6553.9|6551.1|6534.9|6532.1|2980
1621356900000|2021-05-18 16:55:00|6537.4|6534.6|6519.9|6517.1|6537.9|6535.1|6508.9|6506.1|3726
1621357200000|2021-05-18 17:00:00|6518.9|6516.1|6526.9|6524.1|6527.4|6524.6|6512.9|6510.1|2834
1621357500000|2021-05-18 17:05:00|6527.4|6524.6|6524.4|6521.6|6529.9|6527.1|6521.9|6519.1|3562
1621357800000|2021-05-18 17:10:00|6523.9|6521.1|6508.9|6506.1|6523.9|6521.1|6506.9|6504.1|2490
1621358100000|2021-05-18 17:15:00|6508.4|6505.6|6527.9|6525.1|6528.9|6526.1|6507.4|6504.6|1974
1621358400000|2021-05-18 17:20:00|6528.4|6525.6|6537.9|6535.1|6539.9|6537.1|6526.9|6524.1|1280
1621358700000|2021-05-18 17:25:00|6537.4|6534.6|6535.9|6533.1|6545.9|6543.1|6535.9|6533.1|1198
1621359000000|2021-05-18 17:30:00|6536.9|6534.1|6535.9|6533.1|6540.9|6538.1|6528.9|6526.1|2394
1621359300000|2021-05-18 17:35:00|6536.9|6534.1|6533.9|6531.1|6539.9|6537.1|6531.9|6529.1|721
1621359600000|2021-05-18 17:40:00|6532.9|6530.1|6527.9|6525.1|6534.9|6532.1|6524.9|6522.1|1644
1621359900000|2021-05-18 17:45:00|6528.9|6526.1|6539.9|6537.1|6543.9|6541.1|6528.4|6525.6|2365
1621360200000|2021-05-18 17:50:00|6538.9|6536.1|6549.9|6547.1|6549.9|6547.1|6537.9|6535.1|1344
1621360500000|2021-05-18 17:55:00|6548.9|6546.1|6545.9|6543.1|6551.9|6549.1|6543.9|6541.1|1329
1621360800000|2021-05-18 18:00:00|6544.9|6542.1|6539.9|6537.1|6548.9|6546.1|6538.9|6536.1|1167
1621361100000|2021-05-18 18:05:00|6540.4|6537.6|6535.9|6533.1|6545.9|6543.1|6533.9|6531.1|1995
1621361400000|2021-05-18 18:10:00|6534.9|6532.1|6534.9|6532.1|6540.9|6538.1|6529.9|6527.1|2664
1621361700000|2021-05-18 18:15:00|6533.9|6531.1|6541.4|6538.6|6545.9|6543.1|6533.9|6531.1|5226
1621362000000|2021-05-18 18:20:00|6540.9|6538.1|6544.9|6542.1|6549.9|6547.1|6540.9|6538.1|3506
1621362300000|2021-05-18 18:25:00|6545.4|6542.6|6553.9|6551.1|6554.9|6552.1|6540.9|6538.1|7549
1621362600000|2021-05-18 18:30:00|6554.9|6552.1|6548.9|6546.1|6560.4|6557.6|6547.9|6545.1|2635
1621362900000|2021-05-18 18:35:00|6548.4|6545.6|6550.9|6548.1|6551.9|6549.1|6546.9|6544.1|1312
1621363200000|2021-05-18 18:40:00|6551.4|6548.6|6546.9|6544.1|6552.9|6550.1|6543.9|6541.1|686
1621363500000|2021-05-18 18:45:00|6545.9|6543.1|6547.9|6545.1|6550.9|6548.1|6544.9|6542.1|568
1621363800000|2021-05-18 18:50:00|6546.9|6544.1|6549.9|6547.1|6551.9|6549.1|6545.9|6543.1|537
1621364100000|2021-05-18 18:55:00|6550.4|6547.6|6552.9|6550.1|6555.9|6553.1|6548.9|6546.1|427
1621364400000|2021-05-18 19:00:00|6553.9|6551.1|6554.9|6552.1|6555.9|6553.1|6551.9|6549.1|283
1621364700000|2021-05-18 19:05:00|6553.9|6551.1|6557.9|6555.1|6557.9|6555.1|6552.9|6550.1|248
1621365000000|2021-05-18 19:10:00|6556.9|6554.1|6554.9|6552.1|6558.9|6556.1|6553.9|6551.1|227
1621365300000|2021-05-18 19:15:00|6555.9|6553.1|6556.9|6554.1|6558.9|6556.1|6554.4|6551.6|280
1621365600000|2021-05-18 19:20:00|6555.9|6553.1|6560.9|6558.1|6562.9|6560.1|6555.9|6553.1|564
1621365900000|2021-05-18 19:25:00|6559.4|6556.6|6562.4|6559.6|6564.9|6562.1|6558.9|6556.1|668
1621366200000|2021-05-18 19:30:00|6562.9|6560.1|6564.9|6562.1|6564.9|6562.1|6560.9|6558.1|297
1621366500000|2021-05-18 19:35:00|6563.9|6561.1|6562.9|6560.1|6567.9|6565.1|6561.9|6559.1|383
1621366800000|2021-05-18 19:40:00|6562.4|6559.6|6564.9|6562.1|6564.9|6562.1|6561.9|6559.1|159
1621367100000|2021-05-18 19:45:00|6565.9|6563.1|6560.9|6558.1|6565.9|6563.1|6559.9|6557.1|840
1621367400000|2021-05-18 19:50:00|6559.9|6557.1|6559.9|6557.1|6560.9|6558.1|6558.9|6556.1|242
1621367700000|2021-05-18 19:55:00|6560.4|6557.6|6552.9|6550.1|6562.9|6560.1|6551.9|6549.1|579
1621368000000|2021-05-18 20:00:00|6553.9|6551.1|6549.4|6546.6|6555.9|6553.1|6548.9|6546.1|794
1621368300000|2021-05-18 20:05:00|6549.9|6547.1|6551.4|6548.6|6558|6552.6|6548.9|6546.1|522
1621368600000|2021-05-18 20:10:00|6551.9|6549.1|6545.9|6543.1|6551.9|6549.1|6545.9|6543.1|158
1621368900000|2021-05-18 20:15:00|6544.9|6542.1|6544.9|6542.1|6545.9|6543.1|6542.9|6540.1|231
1621369200000|2021-05-18 20:20:00|6543.9|6541.1|6545.4|6542.6|6546.9|6544.1|6543.9|6541.1|124
1621369500000|2021-05-18 20:25:00|6544.9|6542.1|6544.4|6541.6|6545.9|6543.1|6542.9|6540.1|176
1621369800000|2021-05-18 20:30:00|6544.9|6542.1|6531.9|6529.1|6554.5|6548.1|6530.4|6527.6|2936329
1621370100000|2021-05-18 20:35:00|6532.4|6529.6|6529.9|6527.1|6532.9|6530.1|6528.9|6526.1|502
1621370400000|2021-05-18 20:40:00|6530.9|6528.1|6533.9|6531.1|6535.9|6533.1|6530.9|6528.1|264
1621370700000|2021-05-18 20:45:00|6529.9|6527.1|6527.4|6524.6|6532.9|6530.1|6526.9|6524.1|827
1621371000000|2021-05-18 20:50:00|6526.9|6524.1|6533.9|6531.1|6541|6535.6|6514.4|6511.6|330506
1621371300000|2021-05-18 20:55:00|6533.4|6530.6|6527.4|6524.6|6534.5|6531.1|6525.9|6522.5|299
1621375200000|2021-05-18 22:00:00|6533.4|6530.6|6535.9|6533.1|6535.9|6533.1|6532.4|6529.5|172
1621375500000|2021-05-18 22:05:00|6535.4|6532.6|6533.4|6530.6|6535.9|6533.1|6529.9|6527.1|171
1621375800000|2021-05-18 22:10:00|6533.9|6531.1|6525.4|6522.6|6533.9|6531.1|6525.4|6521.5|92
1621376100000|2021-05-18 22:15:00|6525.9|6523.1|6526.9|6524.1|6526.9|6524.1|6523.4|6520.6|154
1621376400000|2021-05-18 22:20:00|6527.4|6524.6|6525.4|6522.6|6528.4|6525.6|6525.4|6522.6|46
1621376700000|2021-05-18 22:25:00|6525.9|6523.1|6524.9|6522.1|6525.9|6523.1|6523.9|6521.1|69
1621377000000|2021-05-18 22:30:00|6525.4|6522.6|6523.4|6520.6|6525.4|6522.6|6522.9|6520.1|60
1621377300000|2021-05-18 22:35:00|6523.9|6521.1|6526.4|6523.6|6526.4|6523.6|6523.9|6521.1|74
1621377600000|2021-05-18 22:40:00|6526.9|6524.1|6528.9|6526.1|6529.4|6526.6|6525.9|6523.1|50
1621377900000|2021-05-18 22:45:00|6528.4|6525.6|6527.9|6525.1|6528.9|6526.1|6526.9|6524.1|19
1621378200000|2021-05-18 22:50:00|6528.4|6525.6|6526.9|6524.1|6528.9|6526.1|6525.9|6523.1|29
1621378500000|2021-05-18 22:55:00|6525.9|6523.1|6529.9|6527.1|6529.9|6527.1|6524.9|6522.1|167
1621378800000|2021-05-18 23:00:00|6527.9|6525.1|6532.9|6530.1|6532.9|6530.1|6527.9|6525.1|261
1621379100000|2021-05-18 23:05:00|6531.9|6529.1|6534.9|6532.1|6535.9|6533.1|6531.9|6529.1|157
1621379400000|2021-05-18 23:10:00|6535.9|6533.1|6531.9|6529.1|6535.9|6533.1|6531.9|6529.1|179
1621379700000|2021-05-18 23:15:00|6532.9|6530.1|6534.9|6532.1|6535.9|6533.1|6532.9|6530.1|35
1621380000000|2021-05-18 23:20:00|6535.9|6533.1|6535.9|6533.1|6535.9|6533.1|6534.9|6532.1|86
1621380300000|2021-05-18 23:25:00|6535.4|6532.6|6534.4|6531.6|6535.9|6533.1|6534.4|6531.6|40
1621380600000|2021-05-18 23:30:00|6534.9|6532.1|6531.9|6529.1|6535.9|6533.1|6530.9|6528.1|127
1621380900000|2021-05-18 23:35:00|6532.9|6530.1|6529.9|6527.1|6533.9|6531.1|6529.9|6527.1|130
1621381200000|2021-05-18 23:40:00|6530.9|6528.1|6529.9|6527.1|6530.9|6528.1|6528.9|6526.1|96
1621381500000|2021-05-18 23:45:00|6530.4|6527.6|6520.9|6518.1|6531.4|6528.6|6520.9|6518.1|653
1621381800000|2021-05-18 23:50:00|6521.4|6518.6|6522.4|6519.6|6524.4|6521.6|6520.9|6518.1|123
1621382100000|2021-05-18 23:55:00|6521.9|6519.1|6518.9|6516.1|6522.4|6519.6|6518.9|6516.1|125
1621382400000|2021-05-19 00:00:00|6519.9|6517.1|6512.9|6510.1|6522.9|6520.1|6511.4|6508.6|553
1621382700000|2021-05-19 00:05:00|6511.9|6509.1|6510.9|6508.1|6512.9|6510.1|6507.9|6505.1|500
1621383000000|2021-05-19 00:10:00|6511.4|6508.6|6508.9|6506.1|6514.9|6512.1|6508.9|6506.1|267
1621383300000|2021-05-19 00:15:00|6508.4|6505.6|6502.9|6500.1|6509.9|6507.1|6502.9|6500.1|460
1621383600000|2021-05-19 00:20:00|6503.4|6500.6|6502.9|6500.1|6508.9|6506.1|6500.9|6498.1|781
1621383900000|2021-05-19 00:25:00|6503.4|6500.6|6503.9|6501.1|6505.4|6502.6|6497.4|6494.6|304
1621384200000|2021-05-19 00:30:00|6504.9|6502.1|6497.9|6495.1|6505.9|6503.1|6497.9|6495.1|237
1621384500000|2021-05-19 00:35:00|6498.9|6496.1|6493.9|6491.1|6498.9|6496.1|6493.9|6491.1|252
1621384800000|2021-05-19 00:40:00|6493.4|6490.6|6501.9|6499.1|6502.9|6500.1|6492.9|6490.1|422
1621385100000|2021-05-19 00:45:00|6501.4|6498.6|6502.9|6500.1|6505.9|6503.1|6499.9|6497.1|242
1621385400000|2021-05-19 00:50:00|6503.4|6500.6|6500.9|6498.1|6503.9|6501.1|6500.9|6498.1|95
1621385700000|2021-05-19 00:55:00|6501.4|6498.6|6502.4|6499.6|6502.9|6500.1|6499.9|6497.1|187
1621386000000|2021-05-19 01:00:00|6502.9|6500.1|6501.9|6499.1|6503.9|6501.1|6489.9|6487.1|873
1621386300000|2021-05-19 01:05:00|6500.9|6498.1|6498.9|6496.1|6504.9|6502.1|6497.9|6495.1|553
1621386600000|2021-05-19 01:10:00|6499.4|6496.6|6501.9|6499.1|6503.4|6500.6|6494.4|6491.6|1230
1621386900000|2021-05-19 01:15:00|6501.4|6498.6|6489.9|6487.1|6502.9|6500.1|6489.9|6487.1|470
1621387200000|2021-05-19 01:20:00|6489.5|6479.5|6488.9|6486.1|6490.9|6488.1|6484.9|6479.5|768
1621387500000|2021-05-19 01:25:00|6488.4|6485.6|6483.4|6480.6|6493.9|6491.1|6482.9|6480.1|569
1621387800000|2021-05-19 01:30:00|6482.9|6480.1|6481.9|6479.1|6483.9|6481.1|6477.9|6475.1|902
1621388100000|2021-05-19 01:35:00|6482.9|6480.1|6479.4|6476.6|6485.9|6483.1|6477.8|6475|475
1621388400000|2021-05-19 01:40:00|6478.9|6476.1|6485.8|6483|6486.8|6484|6476.9|6474.1|623
1621388700000|2021-05-19 01:45:00|6485.3|6482.5|6490.8|6488|6492.8|6490|6483.8|6481|359
1621389000000|2021-05-19 01:50:00|6491.8|6489|6484.8|6482|6492.8|6490|6482.8|6480|420
1621389300000|2021-05-19 01:55:00|6484.3|6481.5|6481.3|6478.5|6488.3|6485.5|6480.8|6478|307
1621389600000|2021-05-19 02:00:00|6480.8|6478|6471.8|6469|6481.3|6478.5|6469.8|6467|883
1621389900000|2021-05-19 02:05:00|6470.8|6468|6474.8|6472|6477.8|6475|6467.8|6465|465
1621390200000|2021-05-19 02:10:00|6474.3|6471.5|6472.3|6469.5|6476.8|6474|6469.8|6467|404
1621390500000|2021-05-19 02:15:00|6472.8|6470|6476.8|6474|6477.8|6475|6469.8|6467|489
1621390800000|2021-05-19 02:20:00|6477.3|6474.5|6480.8|6478|6480.8|6478|6474.8|6472|240
1621391100000|2021-05-19 02:25:00|6480.3|6477.5|6482.8|6480|6484.8|6482|6479.8|6477|247
1621391400000|2021-05-19 02:30:00|6483.3|6480.5|6472.8|6470|6483.3|6480.5|6468.8|6466|700
1621391700000|2021-05-19 02:35:00|6473.8|6471|6476.8|6474|6480.8|6478|6473.8|6471|313
1621392000000|2021-05-19 02:40:00|6476.3|6473.5|6476.8|6474|6480.8|6478|6475.8|6473|298
1621392300000|2021-05-19 02:45:00|6475.8|6473|6471.8|6469|6477.8|6475|6469.8|6467|442
1621392600000|2021-05-19 02:50:00|6472.3|6469.5|6463.3|6460.5|6475.8|6473|6461.8|6459|733
1621392900000|2021-05-19 02:55:00|6463.8|6461|6467.8|6465|6472.8|6470|6457.8|6455|557
1621393200000|2021-05-19 03:00:00|6466.8|6464|6460.8|6458|6468.8|6466|6459.8|6457|432
1621393500000|2021-05-19 03:05:00|6461.8|6459|6468.8|6466|6469.8|6467|6459.8|6457|539
1621393800000|2021-05-19 03:10:00|6469.8|6467|6462.8|6460|6469.8|6467|6462.8|6460|421
1621394100000|2021-05-19 03:15:00|6463.3|6460.5|6463.8|6461|6463.8|6461|6456.8|6454|613
1621394400000|2021-05-19 03:20:00|6464.8|6462|6469.8|6467|6471.8|6469|6460.8|6458|855
1621394700000|2021-05-19 03:25:00|6470.3|6467.5|6466.8|6464|6470.8|6468|6463.8|6461|524
1621395000000|2021-05-19 03:30:00|6467.3|6464.5|6471.8|6469|6471.8|6469|6467.3|6464.5|255
1621395300000|2021-05-19 03:35:00|6471.3|6468.5|6473.8|6471|6473.8|6471|6470.8|6468|157
1621395600000|2021-05-19 03:40:00|6474.8|6472|6474.3|6471.5|6474.8|6472|6469.8|6467|244
1621395900000|2021-05-19 03:45:00|6474.8|6472|6477.8|6475|6477.8|6475|6473.8|6471|252
1621396200000|2021-05-19 03:50:00|6477.3|6474.5|6475.8|6473|6477.8|6475|6472.8|6470|406
1621396500000|2021-05-19 03:55:00|6475.3|6472.5|6475.8|6473|6476.8|6474|6473.8|6471|127
1621396800000|2021-05-19 04:00:00|6475.3|6472.5|6482.8|6480|6483.8|6481|6473.8|6471|653
1621397100000|2021-05-19 04:05:00|6481.8|6479|6482.8|6480|6483.3|6480.5|6479.3|6476.5|291
1621397400000|2021-05-19 04:10:00|6481.8|6479|6482.8|6480|6483.8|6481|6481.8|6479|256
1621397700000|2021-05-19 04:15:00|6483.8|6481|6478.8|6476|6483.8|6481|6477.8|6475|355
1621398000000|2021-05-19 04:20:00|6478.3|6475.5|6484.8|6482|6484.8|6482|6477.8|6475|326
1621398300000|2021-05-19 04:25:00|6483.8|6481|6481.8|6479|6487.8|6485|6480.8|6478|518
1621398600000|2021-05-19 04:30:00|6480.8|6478|6481.8|6479|6481.8|6479|6475.8|6473|481
1621398900000|2021-05-19 04:35:00|6482.3|6479.5|6481.8|6479|6483.3|6480.5|6480.8|6478|359
1621399200000|2021-05-19 04:40:00|6482.3|6479.5|6476.8|6474|6482.3|6479.5|6474.3|6471.5|418
1621399500000|2021-05-19 04:45:00|6476.3|6473.5|6473.8|6471|6477.8|6475|6473.3|6470.5|193
1621399800000|2021-05-19 04:50:00|6472.8|6470|6476.8|6474|6476.8|6474|6471.8|6469|479
1621400100000|2021-05-19 04:55:00|6476.3|6473.5|6475.8|6473|6476.8|6474|6473.8|6471|192
1621400400000|2021-05-19 05:00:00|6474.8|6472|6469.8|6467|6475.8|6473|6467.8|6465|403
1621400700000|2021-05-19 05:05:00|6470.8|6468|6473.8|6471|6475.8|6473|6469.8|6467|337
1621401000000|2021-05-19 05:10:00|6474.8|6472|6481.8|6479|6481.8|6479|6474.8|6472|250
1621401300000|2021-05-19 05:15:00|6482.3|6479.5|6483.8|6481|6484.8|6482|6479.8|6477|214
1621401600000|2021-05-19 05:20:00|6484.3|6481.5|6485.8|6483|6487.8|6485|6483.8|6481|337
1621401900000|2021-05-19 05:25:00|6485.3|6482.5|6481.8|6479|6486.3|6483.5|6481.8|6479|166
1621402200000|2021-05-19 05:30:00|6481.3|6478.5|6474.8|6472|6481.8|6479|6473.8|6471|568
1621402500000|2021-05-19 05:35:00|6475.8|6473|6474.8|6472|6476.8|6474|6470.8|6468|241
1621402800000|2021-05-19 05:40:00|6475.3|6472.5|6470.8|6468|6476.8|6474|6468.8|6466|386
1621403100000|2021-05-19 05:45:00|6470.3|6467.5|6468.8|6466|6470.8|6468|6463.8|6461|444
1621403400000|2021-05-19 05:50:00|6468.3|6465.5|6470.8|6468|6474.8|6472|6467.8|6465|284
1621403700000|2021-05-19 05:55:00|6471.3|6468.5|6481.3|6478.5|6484.8|6482|6471.3|6468.5|661
1621404000000|2021-05-19 06:00:00|6481.8|6479|6479.8|6477|6486.8|6484|6478.8|6476|346
1621404300000|2021-05-19 06:05:00|6480.8|6478|6479.8|6477|6486.8|6484|6477.8|6475|334
1621404600000|2021-05-19 06:10:00|6480.3|6477.5|6482.8|6480|6483.3|6480.5|6474.8|6472|315
1621404900000|2021-05-19 06:15:00|6483.3|6480.5|6494.3|6491.5|6496.8|6494|6483.3|6480.5|787
1621405200000|2021-05-19 06:20:00|6494.8|6492|6490.8|6488|6496.8|6494|6490.8|6488|361
1621405500000|2021-05-19 06:25:00|6491.3|6488.5|6491.8|6489|6494.8|6492|6486.8|6484|549
1621405800000|2021-05-19 06:30:00|6490.8|6488|6493.8|6491|6499.3|6496.5|6489.8|6487|767
1621406100000|2021-05-19 06:35:00|6493.3|6490.5|6489.3|6486.5|6493.3|6490.5|6484.8|6482|310
1621406400000|2021-05-19 06:40:00|6489.8|6487|6489.8|6487|6490.8|6488|6486.8|6484|145
1621406700000|2021-05-19 06:45:00|6490.2|6487.4|6496.8|6494|6498.7|6495.9|6487.2|6484.4|294
1621407000000|2021-05-19 06:50:00|6497.7|6494.9|6486.8|6484|6497.8|6495|6485.8|6483|337
1621407300000|2021-05-19 06:55:00|6486.7|6483.9|6474.7|6471.9|6486.8|6484|6473.7|6470.9|654
1621407600000|2021-05-19 07:00:00|6474.2|6471.4|6468.7|6465.9|6475.7|6472.9|6457.8|6455|2134
1621407900000|2021-05-19 07:05:00|6469.2|6466.4|6470.7|6467.9|6474.7|6471.9|6464.7|6461.9|846
1621408200000|2021-05-19 07:10:00|6471.7|6468.9|6471.7|6468.9|6475.7|6472.9|6467.2|6464.4|586
1621408500000|2021-05-19 07:15:00|6471.2|6468.4|6473.7|6470.9|6474.2|6471.4|6463.2|6460.4|680
1621408800000|2021-05-19 07:20:00|6472.7|6469.9|6474.2|6471.4|6474.7|6471.9|6466.7|6463.9|397
1621409100000|2021-05-19 07:25:00|6473.7|6470.9|6471.2|6468.4|6475.2|6472.4|6468.7|6465.9|369
1621409400000|2021-05-19 07:30:00|6470.7|6467.9|6473.7|6470.9|6474.7|6471.9|6465.7|6462.9|438
1621409700000|2021-05-19 07:35:00|6474.2|6471.4|6480.7|6477.9|6484.7|6481.9|6464.7|6461.9|899
1621410000000|2021-05-19 07:40:00|6480.2|6477.4|6485.7|6482.9|6487.7|6484.9|6477.2|6474.4|695
1621410300000|2021-05-19 07:45:00|6486.7|6483.9|6486.7|6483.9|6488.7|6485.9|6480.7|6477.9|832
1621410600000|2021-05-19 07:50:00|6487.7|6484.9|6473.7|6470.9|6490.7|6487.9|6470.7|6467.9|1554
1621410900000|2021-05-19 07:55:00|6475.7|6472.9|6461.7|6458.9|6480.2|6477.4|6460.7|6457.9|1457
1621411200000|2021-05-19 08:00:00|6463.2|6460.4|6460.7|6457.9|6463.7|6460.9|6455.7|6452.9|1475
1621411500000|2021-05-19 08:05:00|6461.7|6458.9|6463.7|6460.9|6469.7|6466.9|6459.7|6456.9|1323
1621411800000|2021-05-19 08:10:00|6463.2|6460.4|6450.7|6447.9|6466.7|6463.9|6449.7|6446.9|1438
1621412100000|2021-05-19 08:15:00|6450.2|6447.4|6442.7|6439.9|6455.2|6452.4|6441.7|6438.9|1969
1621412400000|2021-05-19 08:20:00|6442.2|6439.4|6450.7|6447.9|6452.7|6449.9|6441.7|6438.9|1089
1621412700000|2021-05-19 08:25:00|6451.7|6448.9|6441.7|6438.9|6454.7|6451.9|6439.7|6436.9|2164
1621413000000|2021-05-19 08:30:00|6442.7|6439.9|6440.7|6437.9|6448.7|6445.9|6438.7|6435.9|1543
1621413300000|2021-05-19 08:35:00|6440.2|6437.4|6435.7|6432.9|6440.7|6437.9|6427.7|6424.9|1708
1621413600000|2021-05-19 08:40:00|6435.2|6432.4|6431.7|6428.9|6436.7|6433.9|6428.7|6425.9|732
1621413900000|2021-05-19 08:45:00|6431.2|6428.4|6423.7|6420.9|6431.7|6428.9|6420.7|6417.9|1747
1621414200000|2021-05-19 08:50:00|6423.2|6420.4|6432.7|6429.9|6433.7|6430.9|6422.7|6419.9|1110
1621414500000|2021-05-19 08:55:00|6433.2|6430.4|6443.7|6440.9|6443.7|6440.9|6430.7|6427.9|1512
1621414800000|2021-05-19 09:00:00|6444.7|6441.9|6459.2|6456.4|6459.7|6456.9|6440.7|6437.9|1362
1621415100000|2021-05-19 09:05:00|6459.7|6456.9|6462.7|6459.9|6467.7|6464.9|6456.7|6453.9|1266
1621415400000|2021-05-19 09:10:00|6463.7|6460.9|6453.7|6450.9|6464.7|6461.9|6450.7|6447.9|1033
1621415700000|2021-05-19 09:15:00|6453.2|6450.4|6460.7|6457.9|6460.7|6457.9|6450.7|6447.9|571
1621416000000|2021-05-19 09:20:00|6460.2|6457.4|6457.7|6454.9|6468.7|6465.9|6452.2|6449.4|842
1621416300000|2021-05-19 09:25:00|6456.7|6453.9|6460.7|6457.9|6463.7|6460.9|6456.7|6453.9|1031
1621416600000|2021-05-19 09:30:00|6459.7|6456.9|6441.7|6438.9|6462.7|6459.9|6440.7|6437.9|1071
1621416900000|2021-05-19 09:35:00|6442.7|6439.9|6447.7|6444.9|6447.7|6444.9|6441.7|6438.9|277
1621417200000|2021-05-19 09:40:00|6447.2|6444.4|6441.7|6438.9|6451.7|6448.9|6441.2|6438.4|520
1621417500000|2021-05-19 09:45:00|6440.7|6437.9|6436.7|6433.9|6442.7|6439.9|6434.7|6431.9|761
1621417800000|2021-05-19 09:50:00|6436.2|6433.4|6431.7|6428.9|6436.7|6433.9|6430.7|6427.9|861
1621418100000|2021-05-19 09:55:00|6430.7|6427.9|6416.7|6413.9|6431.7|6428.9|6414.7|6411.9|3068
1621418400000|2021-05-19 10:00:00|6416.2|6413.4|6418.7|6415.9|6423.7|6420.9|6414.7|6411.9|1078
1621418700000|2021-05-19 10:05:00|6417.7|6414.9|6415.7|6412.9|6420.7|6417.9|6413.7|6410.9|1464
1621419000000|2021-05-19 10:10:00|6416.7|6413.9|6412.7|6409.9|6417.7|6414.9|6410.7|6407.9|1441
1621419300000|2021-05-19 10:15:00|6413.2|6410.4|6423.7|6420.9|6426.8|6420.9|6405.7|6402.9|2207
1621419600000|2021-05-19 10:20:00|6422.7|6419.9|6417.7|6414.9|6423.7|6420.9|6414.7|6411.9|1177
1621419900000|2021-05-19 10:25:00|6417.2|6414.4|6426.7|6423.9|6426.7|6423.9|6415.7|6412.9|1322
1621420200000|2021-05-19 10:30:00|6425.7|6422.9|6422.7|6419.9|6425.7|6422.9|6420.7|6417.9|494
1621420500000|2021-05-19 10:35:00|6423.2|6420.4|6438.7|6435.9|6440.7|6437.9|6420.7|6417.9|1588
1621420800000|2021-05-19 10:40:00|6437.7|6434.9|6439.7|6436.9|6441.7|6438.9|6434.7|6431.9|855
1621421100000|2021-05-19 10:45:00|6439.2|6436.4|6442.7|6439.9|6443.7|6440.9|6437.7|6434.9|444
1621421400000|2021-05-19 10:50:00|6443.7|6440.9|6444.7|6441.9|6451.8|6446.2|6440.7|6437.9|739
1621421700000|2021-05-19 10:55:00|6444.6|6441.8|6447.7|6444.9|6448.7|6445.9|6442.6|6439.8|454
1621422000000|2021-05-19 11:00:00|6447.6|6444.8|6440.7|6437.9|6450.7|6447.9|6439.6|6436.8|1385
1621422300000|2021-05-19 11:05:00|6439.7|6436.9|6419.7|6416.9|6440.7|6437.9|6419.7|6416.9|1465
1621422600000|2021-05-19 11:10:00|6418.7|6415.9|6425.7|6422.9|6426.7|6423.9|6418.7|6415.9|711
1621422900000|2021-05-19 11:15:00|6425.2|6422.4|6419.7|6416.9|6432.6|6429.8|6418.7|6415.9|901
1621423200000|2021-05-19 11:20:00|6420.2|6417.4|6423.2|6420.4|6425.7|6422.9|6419.7|6416.9|731
1621423500000|2021-05-19 11:25:00|6422.7|6419.9|6423.1|6420.3|6425.6|6422.8|6418.6|6415.8|550
1621423800000|2021-05-19 11:30:00|6422.6|6419.8|6414.6|6411.8|6423.7|6420.9|6413.7|6410.9|1110
1621424100000|2021-05-19 11:35:00|6414.7|6411.9|6419.6|6416.8|6423.6|6420.8|6411.7|6408.9|951
1621424400000|2021-05-19 11:40:00|6418.6|6415.8|6412.6|6409.8|6424.1|6421.3|6411.6|6408.8|882
1621424700000|2021-05-19 11:45:00|6411.6|6408.8|6415.6|6412.8|6416.7|6413.9|6410.1|6407.3|837
1621425000000|2021-05-19 11:50:00|6415.7|6412.9|6414.6|6411.8|6420.6|6417.8|6407.6|6404.8|2065
1621425300000|2021-05-19 11:55:00|6414.1|6411.3|6411.6|6408.8|6418.6|6415.8|6410.6|6407.8|947
1621425600000|2021-05-19 12:00:00|6412.6|6409.8|6403.1|6400.3|6413.6|6410.8|6396.6|6393.8|3089
1621425900000|2021-05-19 12:05:00|6402.6|6399.8|6410.1|6407.3|6426.6|6423.8|6399.6|6396.8|2280
1621426200000|2021-05-19 12:10:00|6409.6|6406.8|6416.6|6413.8|6420.6|6417.8|6402.6|6399.8|1770
1621426500000|2021-05-19 12:15:00|6415.6|6412.8|6414.6|6411.8|6422.6|6419.8|6412.6|6409.8|1355
1621426800000|2021-05-19 12:20:00|6414.7|6411.9|6421.6|6418.8|6422.6|6419.8|6413.6|6410.8|1015
1621427100000|2021-05-19 12:25:00|6420.7|6417.9|6426.6|6423.8|6428.6|6425.8|6416.6|6413.8|857
1621427400000|2021-05-19 12:30:00|6427.6|6424.8|6423.6|6420.8|6431.6|6428.8|6422.6|6419.8|1340
1621427700000|2021-05-19 12:35:00|6424.6|6421.8|6409.6|6406.8|6426.6|6423.8|6407.6|6404.8|1097
1621428000000|2021-05-19 12:40:00|6410.1|6407.3|6421.6|6418.8|6424.6|6421.8|6409.6|6406.8|893
1621428300000|2021-05-19 12:45:00|6422.1|6419.3|6429.6|6426.8|6430.6|6427.8|6414.7|6411.9|5279
1621428600000|2021-05-19 12:50:00|6430.6|6427.8|6430.6|6427.8|6433.1|6430.3|6422.6|6419.8|1241
1621428900000|2021-05-19 12:55:00|6429.7|6426.9|6405.6|6402.8|6429.7|6426.9|6398.6|6395.8|2745
1621429200000|2021-05-19 13:00:00|6407.1|6404.3|6353.7|6350.9|6407.1|6404.3|6350.2|6347.4|13816
1621429500000|2021-05-19 13:05:00|6354.1|6351.3|6364.6|6361.8|6379.6|6376.8|6348.7|6345.9|5894
1621429800000|2021-05-19 13:10:00|6365.6|6362.8|6370.7|6367.9|6379.6|6376.8|6361.6|6358.8|3900
1621430100000|2021-05-19 13:15:00|6370.6|6367.8|6374.7|6371.9|6380.6|6377.8|6359.7|6356.9|3471
1621430400000|2021-05-19 13:20:00|6374.6|6371.8|6384.7|6381.9|6386.7|6383.9|6368.7|6365.9|4104
1621430700000|2021-05-19 13:25:00|6385.1|6382.3|6373.6|6370.8|6386.6|6383.8|6372.6|6369.8|2497
1621431000000|2021-05-19 13:30:00|6374.6|6371.8|6356.6|6353.8|6374.6|6371.8|6346.6|6343.8|6017
1621431300000|2021-05-19 13:35:00|6357.6|6354.8|6348.6|6345.8|6358.6|6355.8|6343.6|6340.8|3431
1621431600000|2021-05-19 13:40:00|6349.6|6346.8|6327.6|6324.8|6349.6|6346.8|6320.5|6314.1|8228
1621431900000|2021-05-19 13:45:00|6328.6|6325.8|6335.6|6332.8|6343.6|6340.8|6322.6|6319.8|5199
1621432200000|2021-05-19 13:50:00|6336.6|6333.8|6327.1|6324.3|6341.6|6338.8|6326.1|6323.3|4237
1621432500000|2021-05-19 13:55:00|6327.6|6324.8|6313.6|6310.8|6332.6|6329.8|6306.8|6304|7829
1621432800000|2021-05-19 14:00:00|6313.2|6310.4|6278.6|6275.8|6313.6|6310.8|6269.6|6266.8|12494
1621433100000|2021-05-19 14:05:00|6278.2|6275.4|6297.7|6294.9|6309.6|6306.8|6272.7|6269.9|8277
1621433400000|2021-05-19 14:10:00|6297.6|6294.8|6309.6|6306.8|6318.6|6315.8|6286.7|6283.9|5684
1621433700000|2021-05-19 14:15:00|6309.1|6306.3|6299.6|6296.8|6313.6|6310.8|6290.6|6287.8|4894
1621434000000|2021-05-19 14:20:00|6300.1|6297.3|6289.6|6286.8|6301.6|6298.8|6287.7|6284.9|4592
1621434300000|2021-05-19 14:25:00|6290.6|6287.8|6285.6|6282.8|6293.6|6290.8|6279.6|6276.8|3632
1621434600000|2021-05-19 14:30:00|6285.2|6282.4|6302.1|6299.3|6309.6|6306.8|6248.2|6241.8|13659
1621434900000|2021-05-19 14:35:00|6302.6|6299.8|6225.6|6222.8|6303.6|6300.8|6214.6|6211.8|12262
1621435200000|2021-05-19 14:40:00|6226.6|6223.8|6239.6|6236.8|6244.6|6241.8|6205.6|6202.8|11633
1621435500000|2021-05-19 14:45:00|6241.6|6238.8|6231.6|6228.8|6242.6|6239.8|6225.6|6222.8|8631
1621435800000|2021-05-19 14:50:00|6231.1|6228.3|6208.6|6205.8|6233.6|6230.8|6198.1|6195.3|10708
1621436100000|2021-05-19 14:55:00|6208.1|6205.3|6234.6|6231.8|6237.6|6234.8|6200.1|6197.3|9798
1621436400000|2021-05-19 15:00:00|6233.7|6230.9|6240.6|6237.8|6244.6|6241.8|6213.6|6210.8|6952
1621436700000|2021-05-19 15:05:00|6241.1|6238.3|6272.6|6269.8|6277.1|6274.3|6232.1|6229.3|9722
1621437000000|2021-05-19 15:10:00|6271.6|6268.8|6274.6|6271.8|6274.6|6271.8|6257.6|6254.8|6362
1621437300000|2021-05-19 15:15:00|6273.6|6270.8|6260.6|6257.8|6277.6|6274.8|6255.6|6252.8|4494
1621437600000|2021-05-19 15:20:00|6261.1|6258.3|6273.6|6270.8|6278.6|6275.8|6255.6|6252.8|4934
1621437900000|2021-05-19 15:25:00|6273.1|6270.3|6278.6|6275.8|6280.6|6277.8|6266.6|6263.8|4737
1621438200000|2021-05-19 15:30:00|6277.6|6274.8|6287.6|6284.8|6295.6|6292.8|6269.6|6266.8|4659
1621438500000|2021-05-19 15:35:00|6286.6|6283.8|6295.6|6292.8|6303.6|6300.8|6278.1|6275.3|4848
1621438800000|2021-05-19 15:40:00|6294.6|6291.8|6296.6|6293.8|6302.6|6299.8|6292.6|6289.8|3253
1621439100000|2021-05-19 15:45:00|6297.1|6294.3|6300.6|6297.8|6304.6|6301.8|6291.6|6288.8|3090
1621439400000|2021-05-19 15:50:00|6301.6|6298.8|6304.6|6301.8|6310.6|6307.8|6293.6|6290.8|4109
1621439700000|2021-05-19 15:55:00|6305.6|6302.8|6312.6|6309.8|6315.6|6312.8|6302.6|6299.8|2884
1621440000000|2021-05-19 16:00:00|6311.6|6308.8|6306.6|6303.8|6312.6|6309.8|6303.6|6300.8|2736
1621440300000|2021-05-19 16:05:00|6307.6|6304.8|6305.6|6302.8|6313.6|6310.8|6303.6|6300.8|2033
1621440600000|2021-05-19 16:10:00|6306.1|6303.3|6318.6|6315.8|6318.6|6315.8|6303.6|6300.8|2609
1621440900000|2021-05-19 16:15:00|6319.6|6316.8|6327.1|6324.3|6329.6|6326.8|6315.6|6312.8|4792
1621441200000|2021-05-19 16:20:00|6326.6|6323.8|6326.1|6323.3|6329.6|6326.8|6321.6|6318.8|2210
1621441500000|2021-05-19 16:25:00|6325.6|6322.8|6323.6|6320.8|6325.6|6322.8|6314.6|6311.8|1860
1621441800000|2021-05-19 16:30:00|6324.6|6321.8|6326.6|6323.8|6331.6|6328.8|6314.6|6311.8|3551
1621442100000|2021-05-19 16:35:00|6327.6|6324.8|6337.6|6334.8|6338.6|6335.8|6324.6|6321.8|5069
1621442400000|2021-05-19 16:40:00|6338.5|6335.7|6343.6|6340.8|6344.6|6341.8|6333.1|6330.3|3469
1621442700000|2021-05-19 16:45:00|6344.1|6341.3|6342.6|6339.8|6348.6|6345.8|6340.6|6337.8|2894
1621443000000|2021-05-19 16:50:00|6343.5|6340.7|6344.6|6341.8|6348.6|6345.8|6337.6|6334.8|3671
1621443300000|2021-05-19 16:55:00|6345.5|6342.7|6354.5|6351.7|6357.5|6354.7|6345.1|6342.3|4638
1621443600000|2021-05-19 17:00:00|6353.5|6350.7|6355.5|6352.7|6358.5|6355.7|6348.5|6345.7|2248
1621443900000|2021-05-19 17:05:00|6356|6353.2|6363.5|6360.7|6366.5|6363.7|6353.5|6350.7|4587
1621444200000|2021-05-19 17:10:00|6363|6360.2|6362.5|6359.7|6368.5|6365.7|6361.5|6358.7|3834
1621444500000|2021-05-19 17:15:00|6363.5|6360.7|6369.5|6366.7|6370.5|6367.7|6363.5|6360.7|1734
1621444800000|2021-05-19 17:20:00|6370.5|6367.7|6346.6|6343.8|6370.5|6367.7|6346.6|6343.8|4647
1621445100000|2021-05-19 17:25:00|6346.5|6343.7|6331.5|6328.7|6348.5|6345.7|6312.5|6309.7|6233
1621445400000|2021-05-19 17:30:00|6332.5|6329.7|6337.5|6334.7|6339|6336.2|6323.5|6320.7|2860
1621445700000|2021-05-19 17:35:00|6338.5|6335.7|6345.5|6342.7|6348.5|6345.7|6333.5|6330.7|3247
1621446000000|2021-05-19 17:40:00|6344.5|6341.7|6355.5|6352.7|6357.5|6354.7|6344.5|6341.7|2741
1621446300000|2021-05-19 17:45:00|6355|6352.2|6355|6352.2|6358.5|6355.7|6353|6350.2|1619
1621446600000|2021-05-19 17:50:00|6354.5|6351.7|6356.5|6353.7|6360.5|6357.7|6354.5|6351.7|2055
1621446900000|2021-05-19 17:55:00|6357.5|6354.7|6337.5|6334.7|6357.5|6354.7|6337.5|6334.7|1957
1621447200000|2021-05-19 18:00:00|6338|6335.2|6336.5|6333.7|6352|6349.2|6332.5|6329.7|3016
1621447500000|2021-05-19 18:05:00|6335.5|6332.7|6345.5|6342.7|6347.5|6344.7|6331.5|6328.7|3784
1621447800000|2021-05-19 18:10:00|6345|6342.2|6323.5|6320.7|6346.5|6343.7|6313|6310.2|4753
1621448100000|2021-05-19 18:15:00|6324.5|6321.7|6333.5|6330.7|6333.5|6330.7|6314.5|6311.7|3289
1621448400000|2021-05-19 18:20:00|6333|6330.2|6349.5|6346.7|6354.5|6351.7|6331.5|6328.7|3549
1621448700000|2021-05-19 18:25:00|6350|6347.2|6331.5|6328.7|6350.5|6347.7|6328.5|6325.7|8404
1621449000000|2021-05-19 18:30:00|6332|6329.2|6321.5|6318.7|6342.5|6339.7|6316.5|6313.7|4448
1621449300000|2021-05-19 18:35:00|6321|6318.2|6320.5|6317.7|6326.5|6323.7|6317.5|6314.7|2164
1621449600000|2021-05-19 18:40:00|6321|6318.2|6320.5|6317.7|6322.5|6319.7|6316.5|6313.7|941
1621449900000|2021-05-19 18:45:00|6321|6318.2|6320.5|6317.7|6322.5|6319.7|6317.5|6314.7|1483
1621450200000|2021-05-19 18:50:00|6319.5|6316.7|6316.5|6313.7|6320.5|6317.7|6315.5|6312.7|1210
1621450500000|2021-05-19 18:55:00|6317|6314.2|6320.5|6317.7|6332.5|6329.7|6314.5|6311.7|1422
1621450800000|2021-05-19 19:00:00|6320|6317.2|6321|6318.2|6323.5|6320.7|6317.5|6314.7|848
1621451100000|2021-05-19 19:05:00|6321.5|6318.7|6322.5|6319.7|6324.5|6321.7|6320.5|6317.7|225
1621451400000|2021-05-19 19:10:00|6323.5|6320.7|6328|6325.2|6329.5|6326.7|6322.5|6319.7|637
1621451700000|2021-05-19 19:15:00|6327.5|6324.7|6332.5|6329.7|6332.5|6329.7|6327.5|6324.7|550
1621452000000|2021-05-19 19:20:00|6334.4|6331.6|6337.5|6334.7|6340.5|6337.7|6332.5|6329.7|979
1621452300000|2021-05-19 19:25:00|6338.4|6335.6|6341|6338.2|6345.5|6342.7|6334.4|6331.6|523
1621452600000|2021-05-19 19:30:00|6341.4|6338.6|6338.4|6335.6|6341.4|6338.6|6334.5|6331.7|693
1621452900000|2021-05-19 19:35:00|6337.5|6334.7|6337.5|6334.7|6339.4|6336.6|6336.9|6334.1|243
1621453200000|2021-05-19 19:40:00|6337.9|6335.1|6339.4|6336.6|6339.5|6336.7|6336.5|6333.7|427
1621453500000|2021-05-19 19:45:00|6338.5|6335.7|6330.4|6327.6|6340.4|6337.6|6326.4|6323.6|939
1621453800000|2021-05-19 19:50:00|6329.5|6326.7|6332.4|6329.6|6333.5|6330.7|6328.5|6325.7|431
1621454100000|2021-05-19 19:55:00|6332.9|6330.1|6339.4|6336.6|6340.4|6337.6|6331.4|6328.6|700
1621454400000|2021-05-19 20:00:00|6339|6336.2|6337.4|6334.6|6340.4|6337.6|6336.4|6333.6|251
1621454700000|2021-05-19 20:05:00|6338.4|6335.6|6338.4|6335.6|6340.5|6337.7|6336.9|6334.1|250
1621455000000|2021-05-19 20:10:00|6337.5|6334.7|6338.4|6335.6|6338.4|6335.6|6336.9|6334.1|371
1621455300000|2021-05-19 20:15:00|6337.9|6335.1|6336.9|6334.1|6339.4|6336.6|6335.4|6332.6|368
1621455600000|2021-05-19 20:20:00|6336.4|6333.6|6335.4|6332.6|6337.4|6334.6|6335.4|6332.6|278
1621455900000|2021-05-19 20:25:00|6335.9|6333.1|6335.4|6332.6|6336.4|6333.6|6334.4|6331.6|119
1621456200000|2021-05-19 20:30:00|6334.9|6332.1|6330.4|6327.6|6335.4|6332.6|6329.9|6327.1|203
1621456500000|2021-05-19 20:35:00|6329.4|6326.6|6337.4|6334.6|6337.4|6334.6|6329.4|6326.6|1339
1621456800000|2021-05-19 20:40:00|6336.4|6333.6|6334.4|6331.6|6337.4|6334.6|6333.4|6330.6|263
1621457100000|2021-05-19 20:45:00|6334.9|6332.1|6329.4|6326.6|6337.4|6334.6|6328.9|6326.1|389
1621457400000|2021-05-19 20:50:00|6330.8|6328|6334.4|6331.6|6335.4|6332.6|6330.4|6327.6|290
1621457700000|2021-05-19 20:55:00|6334.9|6332.1|6336.4|6333.6|6337.4|6334.6|6333.9|6331.1|514
1621461600000|2021-05-19 22:00:00|6336.9|6334.1|6345.4|6342.6|6347.4|6344.6|6336.4|6333.6|424
1621461900000|2021-05-19 22:05:00|6346.3|6343.5|6349.4|6346.6|6351.4|6348.6|6343.4|6340.6|306
1621462200000|2021-05-19 22:10:00|6350.3|6347.5|6338.4|6335.6|6350.4|6347.6|6338.4|6335.6|276
1621462500000|2021-05-19 22:15:00|6339.4|6336.6|6337.4|6334.6|6339.4|6336.6|6336.4|6333.6|79
1621462800000|2021-05-19 22:20:00|6337.9|6335.1|6334.4|6331.6|6340.4|6337.6|6334.4|6331.6|94
1621463100000|2021-05-19 22:25:00|6334.9|6332.1|6335.4|6332.6|6336.9|6334.1|6334.4|6331.6|97
1621463400000|2021-05-19 22:30:00|6334.9|6332.1|6334.9|6332.1|6337.4|6334.6|6334.4|6331.6|63
1621463700000|2021-05-19 22:35:00|6335.4|6332.6|6333.4|6330.6|6335.4|6332.6|6330.9|6328.1|187
1621464000000|2021-05-19 22:40:00|6335.3|6332.5|6336.4|6333.6|6337.9|6335.1|6334.4|6331.6|173
1621464300000|2021-05-19 22:45:00|6335.4|6332.6|6333.3|6330.5|6336.4|6333.6|6332.8|6330|631
1621464600000|2021-05-19 22:50:00|6332.8|6330|6332.8|6330|6334.3|6331.5|6331.3|6328.5|572
1621464900000|2021-05-19 22:55:00|6333.3|6330.5|6335.8|6333|6337.3|6334.5|6333.3|6330.5|52
1621465200000|2021-05-19 23:00:00|6336.3|6333.5|6336.8|6334|6337.3|6334.5|6335.3|6332.5|39
1621465500000|2021-05-19 23:05:00|6337.3|6334.5|6337.8|6335|6338.3|6335.5|6336.8|6334|30
1621465800000|2021-05-19 23:10:00|6337.3|6334.5|6336.8|6334|6337.8|6335|6335.3|6332.5|66
1621466100000|2021-05-19 23:15:00|6336.9|6334.1|6336.8|6334|6339.4|6336.6|6335.3|6332.5|72
1621466400000|2021-05-19 23:20:00|6336.4|6333.6|6334.3|6331.5|6336.4|6333.6|6334.3|6331.5|65
1621466700000|2021-05-19 23:25:00|6333.8|6331|6325.3|6322.5|6333.8|6331|6324.8|6322|192
1621467000000|2021-05-19 23:30:00|6325.8|6323|6330.8|6328|6332.3|6329.5|6324.3|6321.5|213
1621467300000|2021-05-19 23:35:00|6331.3|6328.5|6331.3|6328.5|6333.8|6331|6330.3|6327.5|45
1621467600000|2021-05-19 23:40:00|6332.3|6329.5|6331.3|6328.5|6333.3|6330.5|6331.3|6328.5|108
1621467900000|2021-05-19 23:45:00|6331.8|6329|6335.3|6332.5|6335.3|6332.5|6330.3|6327.5|76
1621468200000|2021-05-19 23:50:00|6336.3|6333.5|6335.3|6332.5|6337.3|6334.5|6335.3|6332.5|77
1621468500000|2021-05-19 23:55:00|6335.8|6333|6337.3|6334.5|6338.3|6335.5|6335.3|6332.5|324
1621468800000|2021-05-20 00:00:00|6336.4|6333.6|6334.3|6331.5|6338.3|6335.5|6327.3|6324.5|1319
1621469100000|2021-05-20 00:05:00|6335.3|6332.5|6343.3|6340.5|6346.3|6343.5|6335.3|6332.5|446
1621469400000|2021-05-20 00:10:00|6342.8|6340|6341.3|6338.5|6343.3|6340.5|6337.3|6334.5|196
1621469700000|2021-05-20 00:15:00|6341.8|6339|6345.3|6342.5|6347.3|6344.5|6341.8|6339|241
1621470000000|2021-05-20 00:20:00|6346.3|6343.5|6346.3|6343.5|6349.3|6346.5|6345.3|6342.5|190
1621470300000|2021-05-20 00:25:00|6346.8|6344|6351.3|6348.5|6352.3|6349.5|6345.3|6342.5|223
1621470600000|2021-05-20 00:30:00|6351.8|6349|6361.3|6358.5|6362.2|6359.4|6351.3|6348.5|667
1621470900000|2021-05-20 00:35:00|6362.3|6359.5|6361.3|6358.5|6367.2|6364.4|6361.3|6358.5|324
1621471200000|2021-05-20 00:40:00|6360.3|6357.5|6359.3|6356.5|6361.3|6358.5|6358.3|6355.5|149
1621471500000|2021-05-20 00:45:00|6358.8|6356|6349.3|6346.5|6360.3|6357.5|6349.3|6346.5|364
1621471800000|2021-05-20 00:50:00|6349.8|6347|6344.3|6341.5|6350.3|6347.5|6344.3|6341.5|241
1621472100000|2021-05-20 00:55:00|6345.3|6342.5|6349.3|6346.5|6350.3|6347.5|6344.3|6341.5|172
1621472400000|2021-05-20 01:00:00|6349.8|6347|6345.3|6342.5|6357.3|6354.5|6344.3|6341.5|665
1621472700000|2021-05-20 01:05:00|6344.8|6342|6337.3|6334.5|6345.3|6342.5|6329.3|6326.5|952
1621473000000|2021-05-20 01:10:00|6336.3|6333.5|6332.3|6329.5|6337.2|6334.4|6327.3|6324.5|450
1621473300000|2021-05-20 01:15:00|6331.8|6329|6334.3|6331.5|6337.3|6334.5|6324.3|6321.5|646
1621473600000|2021-05-20 01:20:00|6333.8|6331|6344.3|6341.5|6345.3|6342.5|6333.3|6330.5|379
1621473900000|2021-05-20 01:25:00|6343.8|6341|6338.3|6335.5|6344.3|6341.5|6337.2|6334.4|410
1621474200000|2021-05-20 01:30:00|6337.8|6335|6347.3|6344.5|6347.3|6344.5|6333.3|6330.5|546
1621474500000|2021-05-20 01:35:00|6346.3|6343.5|6340.2|6337.4|6347.2|6344.4|6339.2|6336.4|396
1621474800000|2021-05-20 01:40:00|6340.8|6338|6339.2|6336.4|6344.2|6341.4|6332.2|6329.4|479
1621475100000|2021-05-20 01:45:00|6338.2|6335.4|6339.2|6336.4|6340.7|6337.9|6335.3|6332.5|247
1621475400000|2021-05-20 01:50:00|6340.2|6337.4|6350.2|6347.4|6350.2|6347.4|6340.2|6337.4|343
1621475700000|2021-05-20 01:55:00|6349.8|6347|6347.2|6344.4|6352.2|6349.4|6344.3|6341.5|305
1621476000000|2021-05-20 02:00:00|6346.3|6343.5|6345.7|6342.9|6346.3|6343.5|6341.2|6338.4|216
1621476300000|2021-05-20 02:05:00|6345.3|6342.5|6347.2|6344.4|6354.2|6351.4|6345.2|6342.4|817
1621476600000|2021-05-20 02:10:00|6346.8|6344|6349.2|6346.4|6351.2|6348.4|6345.7|6342.9|266
1621476900000|2021-05-20 02:15:00|6350.2|6347.4|6347.2|6344.4|6351.7|6348.9|6346.2|6343.4|320
1621477200000|2021-05-20 02:20:00|6346.7|6343.9|6345.7|6342.9|6347.2|6344.4|6342.2|6339.4|149
1621477500000|2021-05-20 02:25:00|6345.2|6342.4|6342.2|6339.4|6347.7|6344.9|6341.2|6338.4|171
1621477800000|2021-05-20 02:30:00|6341.2|6338.4|6341.2|6338.4|6343.2|6340.4|6340.2|6337.4|202
1621478100000|2021-05-20 02:35:00|6341.7|6338.9|6337.2|6334.4|6345.7|6342.9|6335.7|6332.9|280
1621478400000|2021-05-20 02:40:00|6336.3|6333.5|6337.2|6334.4|6339.2|6336.4|6332.2|6329.4|327
1621478700000|2021-05-20 02:45:00|6337.7|6334.9|6346.7|6343.9|6346.7|6343.9|6336.2|6333.4|402
1621479000000|2021-05-20 02:50:00|6347.2|6344.4|6345.7|6342.9|6348.2|6345.4|6343.2|6340.4|318
1621479300000|2021-05-20 02:55:00|6346.2|6343.4|6343.2|6340.4|6349.2|6346.4|6343.2|6340.4|267
1621479600000|2021-05-20 03:00:00|6344.2|6341.4|6345.2|6342.4|6346.2|6343.4|6339.2|6336.4|346
1621479900000|2021-05-20 03:05:00|6345.7|6342.9|6337.2|6334.4|6345.7|6342.9|6337.2|6334.4|318
1621480200000|2021-05-20 03:10:00|6336.7|6333.9|6339.2|6336.4|6339.2|6336.4|6335.2|6332.4|230
1621480500000|2021-05-20 03:15:00|6338.2|6335.4|6344.2|6341.4|6346.7|6343.9|6338.2|6335.4|192
1621480800000|2021-05-20 03:20:00|6345.2|6342.4|6348.2|6345.4|6350.2|6347.4|6343.2|6340.4|256
1621481100000|2021-05-20 03:25:00|6349.2|6346.4|6345.2|6342.4|6349.2|6346.4|6345.2|6342.4|98
1621481400000|2021-05-20 03:30:00|6344.2|6341.4|6349.2|6346.4|6349.7|6346.9|6344.2|6341.4|112
1621481700000|2021-05-20 03:35:00|6348.2|6345.4|6348.2|6345.4|6349.2|6346.4|6348.2|6345.4|64
1621482000000|2021-05-20 03:40:00|6347.7|6344.9|6349.2|6346.4|6350.2|6347.4|6346.2|6343.4|95
1621482300000|2021-05-20 03:45:00|6348.7|6345.9|6349.2|6346.4|6349.2|6346.4|6346.2|6343.4|74
1621482600000|2021-05-20 03:50:00|6350.2|6347.4|6351.2|6348.4|6351.2|6348.4|6348.2|6345.4|96
1621482900000|2021-05-20 03:55:00|6350.2|6347.4|6349.2|6346.4|6351.2|6348.4|6348.2|6345.4|74
1621483200000|2021-05-20 04:00:00|6349.7|6346.9|6350.7|6347.9|6352.7|6349.9|6349.2|6346.4|76
1621483500000|2021-05-20 04:05:00|6350.2|6347.4|6348.2|6345.4|6352.2|6349.4|6346.2|6343.4|114
1621483800000|2021-05-20 04:10:00|6348.7|6345.9|6350.2|6347.4|6351.2|6348.4|6348.2|6345.4|61
1621484100000|2021-05-20 04:15:00|6351.2|6348.4|6350.2|6347.4|6352.2|6349.4|6349.2|6346.4|52
1621484400000|2021-05-20 04:20:00|6351.2|6348.4|6350.2|6347.4|6352.2|6349.4|6348.2|6345.4|86
1621484700000|2021-05-20 04:25:00|6349.2|6346.4|6353.2|6350.4|6354.2|6351.4|6349.2|6346.4|160
1621485000000|2021-05-20 04:30:00|6353.7|6350.9|6356.7|6353.9|6360.2|6357.4|6351.2|6348.4|331
1621485300000|2021-05-20 04:35:00|6356.2|6353.4|6357.2|6354.4|6358.7|6355.9|6355.7|6352.9|168
1621485600000|2021-05-20 04:40:00|6357.7|6354.9|6358.2|6355.4|6358.2|6355.4|6355.2|6352.4|84
1621485900000|2021-05-20 04:45:00|6357.2|6354.4|6360.2|6357.4|6360.2|6357.4|6355.2|6352.4|173
1621486200000|2021-05-20 04:50:00|6359.2|6356.4|6364.2|6361.4|6364.6|6361.8|6359.2|6356.4|166
1621486500000|2021-05-20 04:55:00|6363.2|6360.4|6365.2|6362.4|6365.2|6362.4|6362.2|6359.4|233
1621486800000|2021-05-20 05:00:00|6364.2|6361.4|6366.2|6363.4|6369.1|6366.3|6362.2|6359.4|287
1621487100000|2021-05-20 05:05:00|6365.7|6362.9|6361.2|6358.4|6366.2|6363.4|6361.2|6358.4|180
1621487400000|2021-05-20 05:10:00|6362.1|6359.3|6354.2|6351.4|6362.1|6359.3|6353.2|6350.4|324
1621487700000|2021-05-20 05:15:00|6353.6|6350.8|6352.2|6349.4|6355.2|6352.4|6351.2|6348.4|202
1621488000000|2021-05-20 05:20:00|6353.1|6350.3|6357.2|6354.4|6358.2|6355.4|6353.1|6350.3|191
1621488300000|2021-05-20 05:25:00|6356.2|6353.4|6362.2|6359.4|6362.2|6359.4|6356.2|6353.4|182
1621488600000|2021-05-20 05:30:00|6361.7|6358.9|6369.2|6366.4|6371.2|6368.4|6361.2|6358.4|728
1621488900000|2021-05-20 05:35:00|6368.7|6365.9|6367.1|6364.3|6370.2|6367.4|6366.2|6363.4|163
1621489200000|2021-05-20 05:40:00|6368.1|6365.3|6370.1|6367.3|6370.1|6367.3|6364.6|6361.8|322
1621489500000|2021-05-20 05:45:00|6369.1|6366.3|6365.1|6362.3|6372.1|6369.3|6364.1|6361.3|301
1621489800000|2021-05-20 05:50:00|6364.1|6361.3|6366.6|6363.8|6368.1|6365.3|6361.7|6358.9|193
1621490100000|2021-05-20 05:55:00|6367.1|6364.3|6367.6|6364.8|6369.2|6366.4|6366.1|6363.3|109
1621490400000|2021-05-20 06:00:00|6368.1|6365.3|6369.1|6366.3|6370.1|6367.3|6359.1|6356.3|524
1621490700000|2021-05-20 06:05:00|6369.6|6366.8|6371.1|6368.3|6375.1|6372.3|6369.1|6366.3|561
1621491000000|2021-05-20 06:10:00|6372.1|6369.3|6372.1|6369.3|6375.1|6372.3|6370.1|6367.3|246
1621491300000|2021-05-20 06:15:00|6373.1|6370.3|6372.1|6369.3|6375.1|6372.3|6371.1|6368.3|231
1621491600000|2021-05-20 06:20:00|6371.7|6368.9|6371.6|6368.8|6374.1|6371.3|6368.1|6365.3|233
1621491900000|2021-05-20 06:25:00|6371.1|6368.3|6370.1|6367.3|6373.1|6370.3|6367.1|6364.3|293
1621492200000|2021-05-20 06:30:00|6371.1|6368.3|6372.6|6369.8|6374.1|6371.3|6366.6|6363.8|243
1621492500000|2021-05-20 06:35:00|6372.1|6369.3|6367.1|6364.3|6373.6|6370.8|6366.1|6363.3|230
1621492800000|2021-05-20 06:40:00|6368.1|6365.3|6369.1|6366.3|6372.1|6369.3|6367.1|6364.3|180
1621493100000|2021-05-20 06:45:00|6368.1|6365.3|6364.1|6361.3|6371.1|6368.3|6364.1|6361.3|292
1621493400000|2021-05-20 06:50:00|6363.6|6360.8|6355.1|6352.3|6366.1|6363.3|6354.6|6351.8|629
1621493700000|2021-05-20 06:55:00|6354.6|6351.8|6346.1|6343.3|6359.1|6356.3|6345.1|6342.3|771
1621494000000|2021-05-20 07:00:00|6345.6|6342.8|6364.1|6361.3|6364.1|6361.3|6345.1|6342.3|1051
1621494300000|2021-05-20 07:05:00|6365.1|6362.3|6360.1|6357.3|6368.1|6365.3|6358.1|6355.3|807
1621494600000|2021-05-20 07:10:00|6359.6|6356.8|6385.1|6382.3|6386.1|6383.3|6359.1|6356.3|1616
1621494900000|2021-05-20 07:15:00|6384.1|6381.3|6391.1|6388.3|6391.1|6388.3|6382.1|6379.3|1008
1621495200000|2021-05-20 07:20:00|6391.6|6388.8|6388.1|6385.3|6395.1|6392.3|6386.1|6383.3|943
1621495500000|2021-05-20 07:25:00|6387.6|6384.8|6383.1|6380.3|6388.1|6385.3|6382.1|6379.3|653
1621495800000|2021-05-20 07:30:00|6382.6|6379.8|6381.6|6378.8|6386.1|6383.3|6375.1|6372.3|1354
1621496100000|2021-05-20 07:35:00|6381.1|6378.3|6374.1|6371.3|6385.1|6382.3|6373.1|6370.3|662
1621496400000|2021-05-20 07:40:00|6373.1|6370.3|6369.1|6366.3|6375.6|6372.8|6364.1|6361.3|940
1621496700000|2021-05-20 07:45:00|6369.6|6366.8|6369.1|6366.3|6373.1|6370.3|6365.1|6362.3|725
1621497000000|2021-05-20 07:50:00|6369.2|6366.4|6365.1|6362.3|6373.1|6370.3|6357.1|6354.3|981
1621497300000|2021-05-20 07:55:00|6364.1|6361.3|6362.1|6359.3|6367.1|6364.3|6361.1|6358.3|703
1621497600000|2021-05-20 08:00:00|6361.2|6358.4|6353.1|6350.3|6364.1|6361.3|6352.1|6349.3|1004
1621497900000|2021-05-20 08:05:00|6352.1|6349.3|6348.1|6345.3|6357.6|6354.8|6347.1|6344.3|793
1621498200000|2021-05-20 08:10:00|6347.6|6344.8|6353.1|6350.3|6355.1|6352.3|6345.1|6342.3|1244
1621498500000|2021-05-20 08:15:00|6352.6|6349.8|6357.1|6354.3|6357.1|6354.3|6350.1|6347.3|591
1621498800000|2021-05-20 08:20:00|6356.1|6353.3|6351.1|6348.3|6358.1|6355.3|6345.1|6342.3|932
1621499100000|2021-05-20 08:25:00|6351.6|6348.8|6346.6|6343.8|6358|6355.2|6341.6|6338.8|1657
1621499400000|2021-05-20 08:30:00|6346.1|6343.3|6308.6|6305.8|6347.6|6344.8|6293.1|6289.7|5869
1621499700000|2021-05-20 08:35:00|6308.1|6305.3|6295.6|6292.8|6320.1|6317.3|6295.1|6292.3|3014
1621500000000|2021-05-20 08:40:00|6295.1|6292.3|6295.1|6292.3|6307.1|6304.3|6289.1|6286.3|2677
1621500300000|2021-05-20 08:45:00|6294.8|6290.8|6263.2|6260.4|6296.1|6293.3|6255.1|6252.3|5885
1621500600000|2021-05-20 08:50:00|6264.1|6261.3|6244.2|6241.4|6265.2|6262.4|6240.2|6237.4|3553
1621500900000|2021-05-20 08:55:00|6243.7|6240.9|6237.2|6234.4|6246.2|6243.4|6229.7|6226.9|2353
1621501200000|2021-05-20 09:00:00|6238.2|6235.4|6229.2|6226.4|6238.2|6235.4|6215.2|6212.4|2996
1621501500000|2021-05-20 09:05:00|6230.1|6227.3|6248.2|6245.4|6258.2|6255.4|6227.2|6224.4|2797
1621501800000|2021-05-20 09:10:00|6247.2|6244.4|6243.1|6240.3|6251.1|6248.3|6225.2|6222.4|4109
1621502100000|2021-05-20 09:15:00|6242.1|6239.3|6251.2|6248.4|6253.6|6250.8|6236.2|6233.4|1841
1621502400000|2021-05-20 09:20:00|6251.7|6248.9|6230.1|6227.3|6254.2|6251.4|6228.1|6225.3|1917
1621502700000|2021-05-20 09:25:00|6229.1|6226.3|6245.1|6242.3|6247.3|6242.4|6227.2|6224.4|1517
1621503000000|2021-05-20 09:30:00|6245.2|6242.4|6242.1|6239.3|6246.2|6243.4|6229.2|6226.4|1681
1621503300000|2021-05-20 09:35:00|6241.7|6238.9|6218.7|6215.9|6242.6|6239.8|6216.1|6213.3|1834
1621503600000|2021-05-20 09:40:00|6218.1|6215.3|6226.2|6223.4|6231.2|6228.4|6213.1|6210.3|2664
1621503900000|2021-05-20 09:45:00|6226.7|6223.9|6222.1|6219.3|6227.7|6224.9|6210.2|6207.4|2333
1621504200000|2021-05-20 09:50:00|6223.1|6220.3|6228.1|6225.3|6232.1|6229.3|6219.1|6216.3|1132
1621504500000|2021-05-20 09:55:00|6228.6|6225.8|6228.1|6225.3|6229.1|6226.3|6221.1|6218.3|1019
1621504800000|2021-05-20 10:00:00|6228.6|6225.8|6241.1|6238.3|6245.1|6242.3|6226.1|6223.3|1706
1621505100000|2021-05-20 10:05:00|6240.1|6237.3|6240.1|6237.3|6245.1|6242.3|6234.1|6231.3|1210
1621505400000|2021-05-20 10:10:00|6239.1|6236.3|6232.6|6229.8|6239.1|6236.3|6231.1|6228.3|775
1621505700000|2021-05-20 10:15:00|6233.1|6230.3|6212.1|6209.3|6234.1|6231.3|6211.1|6208.3|1538
1621506000000|2021-05-20 10:20:00|6211.6|6208.8|6223.6|6220.8|6225.1|6222.3|6206.1|6203.3|1704
1621506300000|2021-05-20 10:25:00|6224.1|6221.3|6219.6|6216.8|6227.1|6224.3|6219.1|6216.3|1006
1621506600000|2021-05-20 10:30:00|6219.1|6216.3|6223.1|6220.3|6227.1|6224.3|6216.1|6213.3|657
1621506900000|2021-05-20 10:35:00|6223.6|6220.8|6220.1|6217.3|6224.1|6221.3|6214.2|6211.4|648
1621507200000|2021-05-20 10:40:00|6221.1|6218.3|6219.1|6216.3|6224.1|6221.3|6217.1|6214.3|705
1621507500000|2021-05-20 10:45:00|6218.6|6215.8|6239.1|6236.3|6240.1|6237.3|6217.1|6214.3|1679
1621507800000|2021-05-20 10:50:00|6238.1|6235.3|6231.1|6228.3|6239.1|6236.3|6225.1|6222.3|1177
1621508100000|2021-05-20 10:55:00|6232.1|6229.3|6239.1|6236.3|6239.1|6236.3|6228.1|6225.3|795
1621508400000|2021-05-20 11:00:00|6238.1|6235.3|6238.1|6235.3|6242.1|6239.3|6234.1|6231.3|1300
1621508700000|2021-05-20 11:05:00|6238.2|6235.4|6246.1|6243.3|6250.6|6247.8|6233.1|6230.3|1453
1621509000000|2021-05-20 11:10:00|6247.1|6244.3|6251.1|6248.3|6252.1|6249.3|6244.1|6241.3|1595
1621509300000|2021-05-20 11:15:00|6250.1|6247.3|6264.1|6261.3|6265.1|6262.3|6249.1|6246.3|1638
1621509600000|2021-05-20 11:20:00|6264.6|6261.8|6257.1|6254.3|6265.1|6262.3|6253.1|6250.3|1199
1621509900000|2021-05-20 11:25:00|6257.6|6254.8|6261.1|6258.3|6263.1|6260.3|6257.1|6254.3|586
1621510200000|2021-05-20 11:30:00|6262.1|6259.3|6269.1|6266.3|6272.1|6269.3|6261.1|6258.3|1305
1621510500000|2021-05-20 11:35:00|6269.6|6266.8|6265.1|6262.3|6269.6|6266.8|6263.1|6260.3|596
1621510800000|2021-05-20 11:40:00|6264.1|6261.3|6264.6|6261.8|6269.1|6266.3|6261.6|6258.8|477
1621511100000|2021-05-20 11:45:00|6265.1|6262.3|6262.1|6259.3|6266.1|6263.3|6255.1|6252.3|1102
1621511400000|2021-05-20 11:50:00|6261.1|6258.3|6268.1|6265.3|6270.1|6267.3|6260.1|6257.3|1011
1621511700000|2021-05-20 11:55:00|6269.1|6266.3|6263.1|6260.3|6270.1|6267.3|6261.1|6258.3|2087
1621512000000|2021-05-20 12:00:00|6264.1|6261.3|6266.1|6263.3|6270.6|6267.8|6260.1|6257.3|1161
1621512300000|2021-05-20 12:05:00|6265.1|6262.3|6257.1|6254.3|6268.1|6265.3|6250.1|6247.3|2108
1621512600000|2021-05-20 12:10:00|6256.1|6253.3|6250.1|6247.3|6258.1|6255.3|6245.1|6242.3|2821
1621512900000|2021-05-20 12:15:00|6249.1|6246.3|6240.1|6237.3|6253.1|6250.3|6238.2|6235.4|1776
1621513200000|2021-05-20 12:20:00|6239.2|6236.4|6258.1|6255.3|6263.1|6260.3|6239.2|6236.4|3495
1621513500000|2021-05-20 12:25:00|6259.1|6256.3|6267.1|6264.3|6267.1|6264.3|6259.1|6256.3|1485
1621513800000|2021-05-20 12:30:00|6265.6|6262.8|6281|6278.2|6283.6|6280.8|6263.1|6260.3|2498
1621514100000|2021-05-20 12:35:00|6281.1|6278.3|6288|6285.2|6291|6288.2|6281|6278.2|2269
1621514400000|2021-05-20 12:40:00|6287|6284.2|6285|6282.2|6290|6287.2|6281|6278.2|1145
1621514700000|2021-05-20 12:45:00|6284|6281.2|6296|6293.2|6298|6295.2|6281|6278.2|3526
1621515000000|2021-05-20 12:50:00|6295.5|6292.7|6307|6304.2|6315|6312.2|6293|6290.2|2254
1621515300000|2021-05-20 12:55:00|6306|6303.2|6322|6319.2|6323|6320.2|6301|6298.2|2898
1621515600000|2021-05-20 13:00:00|6323.9|6321.1|6287.1|6284.3|6326|6323.2|6282.1|6279.3|5552
1621515900000|2021-05-20 13:05:00|6288|6285.2|6290|6287.2|6300.1|6297.3|6284.1|6281.3|3522
1621516200000|2021-05-20 13:10:00|6289.6|6286.8|6308.1|6305.3|6310.1|6307.3|6286.1|6283.3|3791
1621516500000|2021-05-20 13:15:00|6307.1|6304.3|6311.5|6308.7|6316.1|6313.3|6299.1|6296.3|4437
1621516800000|2021-05-20 13:20:00|6312|6309.2|6298.6|6295.8|6319|6316.2|6295.1|6292.3|3149
1621517100000|2021-05-20 13:25:00|6299.1|6296.3|6310.1|6307.3|6320.1|6317.3|6297.1|6294.3|2733
1621517400000|2021-05-20 13:30:00|6309.6|6306.8|6294.1|6291.3|6313.1|6310.3|6292.6|6289.8|3072
1621517700000|2021-05-20 13:35:00|6295.1|6292.3|6271.1|6268.3|6297.1|6294.3|6271.1|6268.3|4593
1621518000000|2021-05-20 13:40:00|6272.1|6269.3|6277.1|6274.3|6289.1|6286.3|6272.1|6269.3|2688
1621518300000|2021-05-20 13:45:00|6276.1|6273.3|6274.1|6271.3|6284.1|6281.3|6268.1|6265.3|3447
1621518600000|2021-05-20 13:50:00|6273.6|6270.8|6277.1|6274.3|6294|6291.2|6269.1|6266.3|3641
1621518900000|2021-05-20 13:55:00|6276.1|6273.3|6279|6276.2|6290.1|6287.3|6274.1|6271.3|2071
1621519200000|2021-05-20 14:00:00|6279.1|6276.3|6270.1|6267.3|6281|6278.2|6257|6254.2|4847
1621519500000|2021-05-20 14:05:00|6269.2|6266.4|6252.1|6249.3|6271.1|6268.3|6252.1|6249.3|2669
1621519800000|2021-05-20 14:10:00|6251.1|6248.3|6254.1|6251.3|6261|6258.2|6248.1|6245.3|3054
1621520100000|2021-05-20 14:15:00|6253.6|6250.8|6260.1|6257.3|6264.1|6261.3|6239.6|6236.8|3296
1621520400000|2021-05-20 14:20:00|6260.6|6257.8|6283.1|6280.3|6289.1|6286.3|6260.6|6257.8|3936
1621520700000|2021-05-20 14:25:00|6284.1|6281.3|6274.1|6271.3|6287.1|6284.3|6269.6|6266.8|1713
1621521000000|2021-05-20 14:30:00|6273.1|6270.3|6258.1|6255.3|6273.1|6270.3|6255.1|6252.3|2041
1621521300000|2021-05-20 14:35:00|6257.1|6254.3|6255.6|6252.8|6265.1|6262.3|6249.1|6246.3|2296
1621521600000|2021-05-20 14:40:00|6256.1|6253.3|6271.1|6268.3|6281.1|6278.3|6254.1|6251.3|3019
1621521900000|2021-05-20 14:45:00|6273|6270.2|6289.1|6286.3|6293.1|6290.3|6273|6270.2|3339
1621522200000|2021-05-20 14:50:00|6289|6286.2|6287.1|6284.3|6295|6292.2|6282|6279.2|2052
1621522500000|2021-05-20 14:55:00|6286.1|6283.3|6290.1|6287.3|6293.1|6290.3|6278.1|6275.3|2119
1621522800000|2021-05-20 15:00:00|6291.1|6288.3|6305.1|6302.3|6309|6306.2|6289.1|6286.3|3500
1621523100000|2021-05-20 15:05:00|6304.6|6301.8|6305.1|6302.3|6311.1|6308.3|6297.1|6294.3|2320
1621523400000|2021-05-20 15:10:00|6306|6303.2|6297.1|6294.3|6311.1|6308.3|6296.1|6293.3|1858
1621523700000|2021-05-20 15:15:00|6296.1|6293.3|6299.1|6296.3|6301.1|6298.3|6292.1|6289.3|2598
1621524000000|2021-05-20 15:20:00|6298.1|6295.3|6305.1|6302.3|6309.1|6306.3|6294.6|6291.8|2447
1621524300000|2021-05-20 15:25:00|6306.1|6303.3|6304.1|6301.3|6318.1|6315.3|6301.1|6298.3|4906
1621524600000|2021-05-20 15:30:00|6303.6|6300.8|6301.1|6298.3|6308.1|6305.3|6293.1|6290.3|2680
1621524900000|2021-05-20 15:35:00|6302.1|6299.3|6309.1|6306.3|6309.1|6306.3|6293.1|6290.3|2208
1621525200000|2021-05-20 15:40:00|6310.1|6307.3|6300.1|6297.3|6312.1|6309.3|6296.1|6293.3|2331
1621525500000|2021-05-20 15:45:00|6301.1|6298.3|6306.1|6303.3|6309.1|6306.3|6301.1|6298.3|1658
1621525800000|2021-05-20 15:50:00|6307.1|6304.3|6302.1|6299.3|6307.1|6304.3|6299.1|6296.3|1252
1621526100000|2021-05-20 15:55:00|6303.1|6300.3|6314.1|6311.3|6314.1|6311.3|6301.1|6298.3|1650
1621526400000|2021-05-20 16:00:00|6313.1|6310.3|6309.1|6306.3|6317.1|6314.3|6307.1|6304.3|1735
1621526700000|2021-05-20 16:05:00|6310|6307.2|6304.1|6301.3|6310.1|6307.3|6304.1|6301.3|1395
1621527000000|2021-05-20 16:10:00|6303.2|6300.4|6295.1|6292.3|6304.1|6301.3|6294.1|6291.3|1534
1621527300000|2021-05-20 16:15:00|6296.1|6293.3|6290.1|6287.3|6298.1|6295.3|6285.1|6282.3|2503
1621527600000|2021-05-20 16:20:00|6289.1|6286.3|6282.1|6279.3|6292.1|6289.3|6279.1|6276.3|2125
1621527900000|2021-05-20 16:25:00|6283.1|6280.3|6280.6|6277.8|6286.1|6283.3|6278.1|6275.3|2188
1621528200000|2021-05-20 16:30:00|6280.1|6277.3|6284.1|6281.3|6287.1|6284.3|6280.1|6277.3|1558
1621528500000|2021-05-20 16:35:00|6283.6|6280.8|6268.1|6265.3|6286.1|6283.3|6268.1|6265.3|3040
1621528800000|2021-05-20 16:40:00|6267.1|6264.3|6259.1|6256.3|6267.1|6264.3|6259.1|6256.3|2627
1621529100000|2021-05-20 16:45:00|6260.1|6257.3|6261.1|6258.3|6269.1|6266.3|6259.1|6256.3|1622
1621529400000|2021-05-20 16:50:00|6260.1|6257.3|6256.1|6253.3|6263.1|6260.3|6255.1|6252.3|1567
1621529700000|2021-05-20 16:55:00|6255.6|6252.8|6235.1|6232.3|6256.1|6253.3|6234.2|6231.4|7395
1621530000000|2021-05-20 17:00:00|6237.1|6234.3|6235.1|6232.3|6246.2|6243.4|6231.1|6228.3|4526
1621530300000|2021-05-20 17:05:00|6234.2|6231.4|6230.2|6227.4|6238.1|6235.3|6227.2|6224.4|2336
1621530600000|2021-05-20 17:10:00|6230.1|6227.3|6229.1|6226.3|6234.1|6231.3|6225.2|6222.4|2353
1621530900000|2021-05-20 17:15:00|6228.2|6225.4|6216.1|6213.3|6229.6|6226.8|6211.1|6208.3|4746
1621531200000|2021-05-20 17:20:00|6215.2|6212.4|6237.2|6234.4|6237.2|6234.4|6212.2|6209.4|3104
1621531500000|2021-05-20 17:25:00|6238.1|6235.3|6227.2|6224.4|6239.2|6236.4|6223.1|6220.3|2272
1621531800000|2021-05-20 17:30:00|6227.1|6224.3|6210.2|6207.4|6227.2|6224.4|6206.2|6203.4|8493
1621532100000|2021-05-20 17:35:00|6211.2|6208.4|6204.1|6201.3|6216.1|6213.3|6199.2|6196.4|5076
1621532400000|2021-05-20 17:40:00|6203.7|6200.9|6192.1|6189.3|6214.6|6211.8|6187.1|6184.3|5232
1621532700000|2021-05-20 17:45:00|6191.6|6188.8|6197.1|6194.3|6201.1|6198.3|6173.1|6170.3|8622
1621533000000|2021-05-20 17:50:00|6198.1|6195.3|6198.1|6195.3|6219.1|6216.3|6191.1|6188.3|4373
1621533300000|2021-05-20 17:55:00|6197.6|6194.8|6196.6|6193.8|6203.1|6200.3|6192.1|6189.3|3563
1621533600000|2021-05-20 18:00:00|6196.1|6193.3|6191.1|6188.3|6200.1|6197.3|6186.1|6183.3|4556
1621533900000|2021-05-20 18:05:00|6190.2|6187.4|6205.5|6202.7|6214|6211.2|6188.1|6185.3|5682
1621534200000|2021-05-20 18:10:00|6205.1|6202.3|6210.1|6207.3|6213.1|6210.3|6201.1|6198.3|5177
1621534500000|2021-05-20 18:15:00|6211|6208.2|6204.1|6201.3|6216.1|6213.3|6198.1|6195.3|5299
1621534800000|2021-05-20 18:20:00|6203.1|6200.3|6194.6|6191.8|6207.1|6204.3|6183.7|6180.9|6731
1621535100000|2021-05-20 18:25:00|6195.1|6192.3|6192|6189.2|6199.6|6196.8|6186.1|6183.3|8105
1621535400000|2021-05-20 18:30:00|6193|6190.2|6171|6168.2|6200.5|6197.7|6170|6167.2|7140
1621535700000|2021-05-20 18:35:00|6171.5|6168.7|6181|6178.2|6183|6180.2|6168.5|6165.7|2739
1621536000000|2021-05-20 18:40:00|6182|6179.2|6177|6174.2|6184|6181.2|6175|6172.2|989
1621536300000|2021-05-20 18:45:00|6177.9|6175.1|6178|6175.2|6183|6180.2|6176|6173.2|2787
1621536600000|2021-05-20 18:50:00|6177.1|6174.3|6186|6183.2|6189.5|6186.7|6175|6172.2|2936
1621536900000|2021-05-20 18:55:00|6186.5|6183.7|6197.9|6195.1|6198.9|6196.1|6182.5|6179.7|2254
1621537200000|2021-05-20 19:00:00|6198.4|6195.6|6197.9|6195.1|6199.9|6197.1|6189.9|6187.1|1348
1621537500000|2021-05-20 19:05:00|6198.4|6195.6|6204.9|6202.1|6209.9|6207.1|6196.9|6194.1|2645
1621537800000|2021-05-20 19:10:00|6205.8|6203|6211.8|6209|6212.8|6210|6202.9|6200.1|3143
1621538100000|2021-05-20 19:15:00|6210.9|6208.1|6212.8|6210|6216.7|6213.9|6208.9|6206.1|1316
1621538400000|2021-05-20 19:20:00|6213.8|6211|6208.8|6206|6214.8|6212|6207.8|6205|1068
1621538700000|2021-05-20 19:25:00|6209.3|6206.5|6200.9|6198.1|6209.8|6207|6199.8|6197|1794
1621539000000|2021-05-20 19:30:00|6200.8|6198|6207.8|6205|6208.8|6206|6194.9|6192.1|2160
1621539300000|2021-05-20 19:35:00|6208.8|6206|6214.8|6212|6216.8|6214|6208.8|6206|851
1621539600000|2021-05-20 19:40:00|6214.3|6211.5|6216.8|6214|6218.8|6216|6210.8|6208|603
1621539900000|2021-05-20 19:45:00|6217.7|6214.9|6214.8|6212|6220.8|6218|6212.8|6210|580
1621540200000|2021-05-20 19:50:00|6214.3|6211.5|6202.8|6200|6214.8|6212|6202.3|6199.5|771
1621540500000|2021-05-20 19:55:00|6202.3|6199.5|6198.8|6196|6203.8|6201|6197.8|6195|1012
1621540800000|2021-05-20 20:00:00|6197.9|6195.1|6185.8|6183|6199.2|6196.4|6181.8|6179|1793
1621541100000|2021-05-20 20:05:00|6186.8|6184|6186.8|6184|6191.8|6189|6183.8|6181|413
1621541400000|2021-05-20 20:10:00|6187.7|6184.9|6185.8|6183|6191.3|6188.5|6183.8|6181|385
1621541700000|2021-05-20 20:15:00|6186.3|6183.5|6186.3|6183.5|6189.3|6186.5|6183.8|6181|872
1621542000000|2021-05-20 20:20:00|6185.8|6183|6180.3|6177.5|6188.8|6186|6177.8|6175|351
1621542300000|2021-05-20 20:25:00|6180.8|6178|6180.8|6178|6180.8|6178|6176.8|6174|294
1621542600000|2021-05-20 20:30:00|6179.8|6177|6177.8|6175|6179.8|6177|6175.8|6173|163
1621542900000|2021-05-20 20:35:00|6178.3|6175.5|6177.8|6175|6182.8|6180|6177.8|6175|293
1621543200000|2021-05-20 20:40:00|6178.3|6175.5|6177.8|6175|6179.8|6177|6176.8|6174|142
1621543500000|2021-05-20 20:45:00|6178.8|6176|6176.3|6173.5|6180.3|6177.5|6174.8|6172|1022
1621543800000|2021-05-20 20:50:00|6175.8|6173|6178.8|6176|6179.8|6177|6174.8|6172|1011
1621544100000|2021-05-20 20:55:00|6179.8|6177|6182.3|6179.5|6182.3|6179.5|6177.8|6175|166
1621548000000|2021-05-20 22:00:00|6193.3|6190.5|6192.7|6189.9|6197|6193.5|6190.7|6187|333
1621548300000|2021-05-20 22:05:00|6192.2|6189.4|6192.7|6189.9|6192.7|6189.9|6186.7|6183.9|197
1621548600000|2021-05-20 22:10:00|6192.8|6190|6195.7|6192.9|6196.7|6193.9|6192.7|6189.9|111
1621548900000|2021-05-20 22:15:00|6195.3|6192.5|6201.7|6198.9|6202.2|6199.4|6195.2|6192.4|143
1621549200000|2021-05-20 22:20:00|6200.8|6198|6200.3|6197.5|6203.7|6200.9|6198.7|6195.9|131
1621549500000|2021-05-20 22:25:00|6200.7|6197.9|6208.7|6205.9|6209.7|6206.9|6199.7|6196.9|1169
1621549800000|2021-05-20 22:30:00|6208.3|6205.5|6209.7|6206.9|6211.7|6208.9|6205.7|6202.9|265
1621550100000|2021-05-20 22:35:00|6209.6|6206.8|6207.7|6204.9|6209.6|6206.8|6205.7|6202.9|155
1621550400000|2021-05-20 22:40:00|6207.6|6204.8|6203.7|6200.9|6208.7|6205.9|6202.7|6199.9|143
1621550700000|2021-05-20 22:45:00|6204.2|6201.4|6204.7|6201.9|6204.7|6201.9|6202.7|6199.9|41
1621551000000|2021-05-20 22:50:00|6203.7|6200.9|6210.7|6207.9|6210.7|6207.9|6201.7|6198.9|170
1621551300000|2021-05-20 22:55:00|6210.2|6207.4|6206.7|6203.9|6210.7|6207.9|6206.7|6203.9|71
1621551600000|2021-05-20 23:00:00|6207.2|6204.4|6206.7|6203.9|6208.7|6205.9|6205.2|6202.4|208
1621551900000|2021-05-20 23:05:00|6206.2|6203.4|6202.7|6199.9|6206.7|6203.9|6200.7|6197.9|109
1621552200000|2021-05-20 23:10:00|6203.6|6200.8|6198.7|6195.9|6203.7|6200.9|6198.2|6195.4|128
1621552500000|2021-05-20 23:15:00|6198.2|6195.4|6203.2|6200.4|6203.7|6200.9|6198.2|6195.4|97
1621552800000|2021-05-20 23:20:00|6203.7|6200.9|6204.7|6201.9|6205.2|6202.4|6203.7|6200.9|32
1621553100000|2021-05-20 23:25:00|6204.2|6201.4|6204.1|6201.3|6204.7|6201.9|6201.7|6198.9|58
1621553400000|2021-05-20 23:30:00|6203.7|6200.9|6207.1|6204.3|6207.7|6204.9|6203.6|6200.8|47
1621553700000|2021-05-20 23:35:00|6207.6|6204.8|6206.6|6203.8|6207.6|6204.8|6205.6|6202.8|49
1621554000000|2021-05-20 23:40:00|6206.2|6203.4|6202.6|6199.8|6206.6|6203.8|6202.6|6199.8|64
1621554300000|2021-05-20 23:45:00|6203.6|6200.8|6206.6|6203.8|6208.6|6205.8|6203.6|6200.8|117
1621554600000|2021-05-20 23:50:00|6207.1|6204.3|6209.6|6206.8|6209.6|6206.8|6206.6|6203.8|68
1621554900000|2021-05-20 23:55:00|6208.6|6205.8|6211.7|6208.9|6211.7|6208.9|6207.6|6204.8|182
1621555200000|2021-05-21 00:00:00|6212.6|6209.8|6213.2|6210.4|6217.6|6214.8|6206.6|6203.8|1179
1621555500000|2021-05-21 00:05:00|6212.7|6209.9|6222.6|6219.8|6222.6|6219.8|6211.7|6208.9|784
1621555800000|2021-05-21 00:10:00|6223.1|6220.3|6224.6|6221.8|6225.1|6222.3|6219.6|6216.8|459
1621556100000|2021-05-21 00:15:00|6224.2|6221.4|6214.6|6211.8|6224.6|6221.8|6213.6|6210.8|435
1621556400000|2021-05-21 00:20:00|6215.1|6212.3|6216.6|6213.8|6218.6|6215.8|6211.6|6208.8|460
1621556700000|2021-05-21 00:25:00|6216.2|6213.4|6219.6|6216.8|6220.6|6217.8|6214.6|6211.8|249
1621557000000|2021-05-21 00:30:00|6220.1|6217.3|6215.6|6212.8|6220.6|6217.8|6213.2|6210.4|266
1621557300000|2021-05-21 00:35:00|6216.1|6213.3|6223.6|6220.8|6225.6|6222.8|6216.1|6213.3|548
1621557600000|2021-05-21 00:40:00|6222.6|6219.8|6223.6|6220.8|6226.6|6223.8|6220.6|6217.8|354
1621557900000|2021-05-21 00:45:00|6224.1|6221.3|6222.6|6219.8|6225.6|6222.8|6220.6|6217.8|274
1621558200000|2021-05-21 00:50:00|6222.1|6219.3|6225.6|6222.8|6230.6|6227.8|6219.1|6216.3|514
1621558500000|2021-05-21 00:55:00|6226.5|6223.7|6231.1|6228.3|6231.6|6228.8|6225.6|6222.8|329
1621558800000|2021-05-21 01:00:00|6230.6|6227.8|6224.6|6221.8|6236.6|6233.8|6222.6|6219.8|748
1621559100000|2021-05-21 01:05:00|6223.6|6220.8|6230.1|6227.3|6230.6|6227.8|6222.6|6219.8|368
1621559400000|2021-05-21 01:10:00|6230.6|6227.8|6224.6|6221.8|6230.6|6227.8|6221.6|6218.8|384
1621559700000|2021-05-21 01:15:00|6224.1|6221.3|6226.6|6223.8|6227.1|6224.3|6217.8|6215|387
1621560000000|2021-05-21 01:20:00|6225.6|6222.8|6220.6|6217.8|6226.6|6223.8|6218.6|6215.8|203
1621560300000|2021-05-21 01:25:00|6220.1|6217.3|6216.6|6213.8|6220.6|6217.8|6215.6|6212.8|296
1621560600000|2021-05-21 01:30:00|6215.6|6212.8|6218.6|6215.8|6220.6|6217.8|6214.6|6211.8|264
1621560900000|2021-05-21 01:35:00|6219.1|6216.3|6219.6|6216.8|6221.6|6218.8|6216.6|6213.8|185
1621561200000|2021-05-21 01:40:00|6218.6|6215.8|6203.6|6200.8|6219.6|6216.8|6201.6|6198.8|868
1621561500000|2021-05-21 01:45:00|6202.7|6199.9|6210.6|6207.8|6213.1|6210.3|6202.6|6199.8|453
1621561800000|2021-05-21 01:50:00|6211.5|6208.7|6208.6|6205.8|6211.6|6208.8|6205.6|6202.8|300
1621562100000|2021-05-21 01:55:00|6207.7|6204.9|6200.6|6197.8|6208.6|6205.8|6199.1|6196.3|451
1621562400000|2021-05-21 02:00:00|6200.1|6197.3|6195.6|6192.8|6206.6|6203.8|6195.6|6192.8|596
1621562700000|2021-05-21 02:05:00|6194.6|6191.8|6197.6|6194.8|6198.6|6195.8|6194.6|6191.8|556
1621563000000|2021-05-21 02:10:00|6196.6|6193.8|6193.1|6190.3|6198.6|6195.8|6192.6|6189.8|516
1621563300000|2021-05-21 02:15:00|6193|6190.2|6189.6|6186.8|6193|6190.2|6188.6|6185.8|394
1621563600000|2021-05-21 02:20:00|6188.6|6185.8|6193.6|6190.8|6193.6|6190.8|6188.6|6185.8|349
1621563900000|2021-05-21 02:25:00|6194.5|6191.7|6189.6|6186.8|6195.6|6192.8|6189.6|6186.8|401
1621564200000|2021-05-21 02:30:00|6189.5|6186.7|6188.6|6185.8|6193.6|6190.8|6184.1|6181.3|613
1621564500000|2021-05-21 02:35:00|6189|6186.2|6189.5|6186.7|6196.6|6193.8|6187.6|6184.8|374
1621564800000|2021-05-21 02:40:00|6188.6|6185.8|6195.6|6192.8|6196.6|6193.8|6187.6|6184.8|181
1621565100000|2021-05-21 02:45:00|6194.6|6191.8|6198.6|6195.8|6199.6|6196.8|6193.6|6190.8|307
1621565400000|2021-05-21 02:50:00|6199|6196.2|6208.6|6205.8|6212.6|6209.8|6198.6|6195.8|758
1621565700000|2021-05-21 02:55:00|6208.5|6205.7|6203.6|6200.8|6209.6|6206.8|6202.6|6199.8|344
1621566000000|2021-05-21 03:00:00|6202.6|6199.8|6206.6|6203.8|6209.6|6206.8|6201.6|6198.8|280
1621566300000|2021-05-21 03:05:00|6207.1|6204.3|6204.6|6201.8|6211.6|6208.8|6204.6|6201.8|314
1621566600000|2021-05-21 03:10:00|6205|6202.2|6201.6|6198.8|6207.6|6204.8|6200.6|6197.8|254
1621566900000|2021-05-21 03:15:00|6200.6|6197.8|6202.1|6199.3|6203.6|6200.8|6196.6|6193.8|379
1621567200000|2021-05-21 03:20:00|6201.6|6198.8|6204|6201.2|6207.5|6204.7|6200.5|6197.7|204
1621567500000|2021-05-21 03:25:00|6203.5|6200.7|6207.6|6204.8|6208.5|6205.7|6202.5|6199.7|254
1621567800000|2021-05-21 03:30:00|6207.5|6204.7|6211.5|6208.7|6213.6|6210.8|6206.5|6203.7|292
1621568100000|2021-05-21 03:35:00|6210.5|6207.7|6208.6|6205.8|6211.5|6208.7|6207.1|6204.3|174
1621568400000|2021-05-21 03:40:00|6209|6206.2|6209.6|6206.8|6211.5|6208.7|6207.6|6204.8|199
1621568700000|2021-05-21 03:45:00|6209.5|6206.7|6212.5|6209.7|6212.5|6209.7|6208.5|6205.7|128
1621569000000|2021-05-21 03:50:00|6213|6210.2|6212.1|6209.3|6213.5|6210.7|6211.5|6208.7|348
1621569300000|2021-05-21 03:55:00|6212.5|6209.7|6214.5|6211.7|6214.6|6211.8|6211.6|6208.8|74
1621569600000|2021-05-21 04:00:00|6214|6211.2|6213.5|6210.7|6218.6|6215.8|6212.5|6209.7|332
1621569900000|2021-05-21 04:05:00|6213.1|6210.3|6218.5|6215.7|6219.5|6216.7|6212.5|6209.7|208
1621570200000|2021-05-21 04:10:00|6218.6|6215.8|6222.5|6219.7|6225.5|6222.7|6218.5|6215.7|252
1621570500000|2021-05-21 04:15:00|6223|6220.2|6222.5|6219.7|6225.6|6222.8|6221.5|6218.7|150
1621570800000|2021-05-21 04:20:00|6221.6|6218.8|6225.5|6222.7|6226|6223.2|6221.5|6218.7|135
1621571100000|2021-05-21 04:25:00|6225.6|6222.8|6228.5|6225.7|6230.6|6227.8|6225.5|6222.7|275
1621571400000|2021-05-21 04:30:00|6228.1|6225.3|6224.1|6221.3|6228.6|6225.8|6223.6|6220.8|138
1621571700000|2021-05-21 04:35:00|6224.6|6221.8|6225.5|6222.7|6225.5|6222.7|6220.5|6217.7|288
1621572000000|2021-05-21 04:40:00|6224.5|6221.7|6225.5|6222.7|6230.5|6227.7|6223.5|6220.7|359
1621572300000|2021-05-21 04:45:00|6224.5|6221.7|6223|6220.2|6225.5|6222.7|6222.5|6219.7|292
1621572600000|2021-05-21 04:50:00|6223.5|6220.7|6218.5|6215.7|6224.5|6221.7|6214.5|6211.7|603
1621572900000|2021-05-21 04:55:00|6217.5|6214.7|6222|6219.2|6223.5|6220.7|6217.5|6214.7|214
1621573200000|2021-05-21 05:00:00|6221.6|6218.8|6223|6220.2|6225.4|6222.6|6219.5|6216.7|198
1621573500000|2021-05-21 05:05:00|6222.6|6219.8|6221.5|6218.7|6222.6|6219.8|6218.6|6215.8|224
1621573800000|2021-05-21 05:10:00|6222|6219.2|6227.5|6224.7|6227.5|6224.7|6221.5|6218.7|184
1621574100000|2021-05-21 05:15:00|6228|6225.2|6226.5|6223.7|6228.5|6225.7|6225.5|6222.7|218
1621574400000|2021-05-21 05:20:00|6226|6223.2|6225.5|6222.7|6227.5|6224.7|6224.5|6221.7|285
1621574700000|2021-05-21 05:25:00|6225|6222.2|6223.5|6220.7|6225.5|6222.7|6222.5|6219.7|184
1621575000000|2021-05-21 05:30:00|6222.5|6219.7|6216.5|6213.7|6228.5|6225.7|6215.5|6212.7|922
1621575300000|2021-05-21 05:35:00|6216|6213.2|6209.5|6206.7|6217.5|6214.7|6208.5|6205.7|546
1621575600000|2021-05-21 05:40:00|6209|6206.2|6208.5|6205.7|6211.5|6208.7|6207|6204.2|191
1621575900000|2021-05-21 05:45:00|6209.4|6206.6|6203.5|6200.7|6211.5|6208.7|6201.5|6198.7|391
1621576200000|2021-05-21 05:50:00|6203.6|6200.8|6205.5|6202.7|6208.5|6205.7|6202.5|6199.7|368
1621576500000|2021-05-21 05:55:00|6204.6|6201.8|6205.5|6202.7|6210.9|6208.1|6203.5|6200.7|236
1621576800000|2021-05-21 06:00:00|6205.9|6203.1|6210.5|6207.7|6212.5|6209.7|6205.9|6203.1|435
1621577100000|2021-05-21 06:05:00|6211.4|6208.6|6216.5|6213.7|6222.4|6219.6|6210.5|6207.7|600
1621577400000|2021-05-21 06:10:00|6216.4|6213.6|6213|6210.2|6217|6214.2|6208.5|6205.7|348
1621577700000|2021-05-21 06:15:00|6213.4|6210.6|6218|6215.2|6221.4|6218.6|6212.5|6209.7|282
1621578000000|2021-05-21 06:20:00|6218.4|6215.6|6219.5|6216.7|6222.5|6219.7|6210.5|6207.7|459
1621578300000|2021-05-21 06:25:00|6219|6216.2|6211.5|6208.7|6220.5|6217.7|6211.4|6208.6|388
1621578600000|2021-05-21 06:30:00|6212.4|6209.6|6214.5|6211.7|6216.5|6213.7|6206.4|6203.6|369
1621578900000|2021-05-21 06:35:00|6214.9|6212.1|6216.5|6213.7|6217.5|6214.7|6208.5|6205.7|279
1621579200000|2021-05-21 06:40:00|6216|6213.2|6214|6211.2|6218.5|6215.7|6211.5|6208.7|204
1621579500000|2021-05-21 06:45:00|6214.5|6211.7|6217.5|6214.7|6218.5|6215.7|6214.5|6211.7|237
1621579800000|2021-05-21 06:50:00|6218|6215.2|6210.5|6207.7|6219.5|6216.7|6209.5|6206.7|302
1621580100000|2021-05-21 06:55:00|6210.9|6208.1|6190.5|6187.7|6212|6209.2|6188.5|6185.7|1531
1621580400000|2021-05-21 07:00:00|6190.9|6188.1|6187.9|6185.1|6199.5|6196.7|6186.4|6183.6|1209
1621580700000|2021-05-21 07:05:00|6188.4|6185.6|6190.9|6188.1|6193.5|6190.7|6185.4|6182.6|1142
1621581000000|2021-05-21 07:10:00|6191.5|6188.7|6192.5|6189.7|6193.4|6190.6|6184.5|6181.7|857
1621581300000|2021-05-21 07:15:00|6193.4|6190.6|6201.4|6198.6|6202.4|6199.6|6193.4|6190.6|974
1621581600000|2021-05-21 07:20:00|6200.9|6198.1|6211.4|6208.6|6214.4|6211.6|6199.4|6196.6|1106
1621581900000|2021-05-21 07:25:00|6210.9|6208.1|6217.4|6214.6|6218.4|6215.6|6208.4|6205.6|816
1621582200000|2021-05-21 07:30:00|6216.9|6214.1|6204.4|6201.6|6218.4|6215.6|6203.4|6200.6|745
1621582500000|2021-05-21 07:35:00|6203.4|6200.6|6202.4|6199.6|6209.9|6207.1|6202.4|6199.6|782
1621582800000|2021-05-21 07:40:00|6201.9|6199.1|6195.4|6192.6|6202.4|6199.6|6188.4|6185.6|1392
1621583100000|2021-05-21 07:45:00|6194.5|6191.7|6187.4|6184.6|6195.5|6192.7|6186.4|6183.6|827
1621583400000|2021-05-21 07:50:00|6187.5|6184.7|6189.4|6186.6|6194.5|6191.7|6186.4|6183.6|694
1621583700000|2021-05-21 07:55:00|6188.5|6185.7|6189.4|6186.6|6192.9|6190.1|6186.4|6183.6|709
1621584000000|2021-05-21 08:00:00|6190.4|6187.6|6175.5|6172.7|6194.4|6191.6|6165.5|6162.7|2932
1621584300000|2021-05-21 08:05:00|6175|6172.2|6177.4|6174.6|6182.4|6179.6|6169.5|6166.7|2493
1621584600000|2021-05-21 08:10:00|6178.4|6175.6|6159.4|6156.6|6179.4|6176.6|6157.9|6155.1|2372
1621584900000|2021-05-21 08:15:00|6159.9|6157.1|6164.4|6161.6|6168.4|6165.6|6156.4|6153.6|1423
1621585200000|2021-05-21 08:20:00|6164.9|6162.1|6170.4|6167.6|6173.3|6170.5|6161.4|6158.6|1280
1621585500000|2021-05-21 08:25:00|6170.5|6167.7|6173.4|6170.6|6176.4|6173.6|6167.4|6164.6|1220
1621585800000|2021-05-21 08:30:00|6173.5|6170.7|6195.4|6192.6|6199.4|6196.6|6173.5|6170.7|3744
1621586100000|2021-05-21 08:35:00|6194.4|6191.6|6203.9|6201.1|6204.4|6201.6|6193.4|6190.6|1343
1621586400000|2021-05-21 08:40:00|6203.4|6200.6|6209.4|6206.6|6212.4|6209.6|6192.4|6189.6|2394
1621586700000|2021-05-21 08:45:00|6209.9|6207.1|6211.4|6208.6|6218.4|6215.6|6206.4|6203.6|1752
1621587000000|2021-05-21 08:50:00|6211.9|6209.1|6203.4|6200.6|6214.3|6211.5|6202.4|6199.6|1053
1621587300000|2021-05-21 08:55:00|6203.9|6201.1|6215.4|6212.6|6216.4|6213.6|6202.4|6199.6|828
1621587600000|2021-05-21 09:00:00|6216.3|6213.5|6239.4|6236.6|6244.4|6241.6|6215.4|6212.6|3730
1621587900000|2021-05-21 09:05:00|6240.4|6237.6|6251.4|6248.6|6251.4|6248.6|6236.4|6233.6|2378
1621588200000|2021-05-21 09:10:00|6250.9|6248.1|6236.4|6233.6|6251.4|6248.6|6234.4|6231.6|2139
1621588500000|2021-05-21 09:15:00|6237.4|6234.6|6233.4|6230.6|6242.4|6239.6|6232.4|6229.6|1030
1621588800000|2021-05-21 09:20:00|6233.9|6231.1|6235.9|6233.1|6238.4|6235.6|6233.4|6230.6|690
1621589100000|2021-05-21 09:25:00|6236.4|6233.6|6246.4|6243.6|6246.4|6243.6|6233.4|6230.6|715
1621589400000|2021-05-21 09:30:00|6245.4|6242.6|6230.4|6227.6|6245.4|6242.6|6229.4|6226.6|1368
1621589700000|2021-05-21 09:35:00|6231.4|6228.6|6242.4|6239.6|6244.4|6241.6|6227.4|6224.6|916
1621590000000|2021-05-21 09:40:00|6241.9|6239.1|6246.4|6243.6|6250.4|6247.6|6235.4|6232.6|888
1621590300000|2021-05-21 09:45:00|6246.3|6243.5|6244.4|6241.6|6249.4|6246.6|6241.4|6238.6|748
1621590600000|2021-05-21 09:50:00|6244.8|6242|6260.4|6257.6|6262.8|6260|6243.3|6240.5|1866
1621590900000|2021-05-21 09:55:00|6260.8|6258|6266.4|6263.6|6269.3|6266.5|6259.4|6256.6|1141
1621591200000|2021-05-21 10:00:00|6266.3|6263.5|6260.4|6257.6|6270.4|6267.6|6259.4|6256.6|1204
1621591500000|2021-05-21 10:05:00|6261.4|6258.6|6275.4|6272.6|6277.4|6274.6|6260.4|6257.6|1616
1621591800000|2021-05-21 10:10:00|6276.3|6273.5|6281.4|6278.6|6282.4|6279.6|6273.4|6270.6|1206
1621592100000|2021-05-21 10:15:00|6281.3|6278.5|6295.3|6292.5|6295.3|6292.5|6278.4|6275.6|2566
1621592400000|2021-05-21 10:20:00|6294.8|6292|6295.3|6292.5|6300.8|6298|6293.3|6290.5|1686
1621592700000|2021-05-21 10:25:00|6294.3|6291.5|6277.3|6274.5|6294.3|6291.5|6277.3|6274.5|1762
1621593000000|2021-05-21 10:30:00|6278.3|6275.5|6287.3|6284.5|6289.3|6286.5|6273.3|6270.5|1217
1621593300000|2021-05-21 10:35:00|6286.4|6283.6|6281.3|6278.5|6290.3|6287.5|6278.3|6275.5|795
1621593600000|2021-05-21 10:40:00|6281.2|6278.4|6275.3|6272.5|6283.3|6280.5|6273.3|6270.5|570
1621593900000|2021-05-21 10:45:00|6275.2|6272.4|6280.8|6278|6283.3|6280.5|6273.3|6270.5|651
1621594200000|2021-05-21 10:50:00|6281.3|6278.5|6286.3|6283.5|6287.3|6284.5|6276.3|6273.5|473
1621594500000|2021-05-21 10:55:00|6286.2|6283.4|6279.3|6276.5|6286.8|6284|6274.3|6271.5|745
1621594800000|2021-05-21 11:00:00|6279.7|6276.9|6288.3|6285.5|6289.3|6286.5|6279.2|6276.4|591
1621595100000|2021-05-21 11:05:00|6287.8|6285|6285.3|6282.5|6289.3|6286.5|6280.2|6277.4|649
1621595400000|2021-05-21 11:10:00|6285.8|6283|6278.3|6275.5|6289.3|6286.5|6277.3|6274.5|1206
1621595700000|2021-05-21 11:15:00|6279.3|6276.5|6275.3|6272.5|6285.3|6282.5|6275.3|6272.5|558
1621596000000|2021-05-21 11:20:00|6275.7|6272.9|6278.3|6275.5|6279.3|6276.5|6268.3|6265.5|2046
1621596300000|2021-05-21 11:25:00|6278.7|6275.9|6278.3|6275.5|6283.3|6280.5|6273.4|6270.6|2819
1621596600000|2021-05-21 11:30:00|6278.2|6275.4|6277.3|6274.5|6285.3|6282.5|6275.3|6272.5|1033
1621596900000|2021-05-21 11:35:00|6276.3|6273.5|6282.3|6279.5|6282.3|6279.5|6272.3|6269.5|904
1621597200000|2021-05-21 11:40:00|6282.8|6280|6309.6|6306.8|6312.1|6309.3|6282.3|6279.5|9043
1621597500000|2021-05-21 11:45:00|6309.1|6306.3|6309.2|6306.4|6318.1|6315.3|6305.2|6302.4|5815
1621597800000|2021-05-21 11:50:00|6309.1|6306.3|6315.2|6312.4|6317.2|6314.4|6304.2|6301.4|1930
1621598100000|2021-05-21 11:55:00|6314.7|6311.9|6310.1|6307.3|6314.7|6311.9|6309.1|6306.3|1219
1621598400000|2021-05-21 12:00:00|6309.7|6306.9|6304.2|6301.4|6311.1|6308.3|6297.1|6294.3|2281
1621598700000|2021-05-21 12:05:00|6305.1|6302.3|6313.6|6310.8|6317.1|6314.3|6305.1|6302.3|1375
1621599000000|2021-05-21 12:10:00|6313.2|6310.4|6317.1|6314.3|6320|6317.2|6312.1|6309.3|1890
1621599300000|2021-05-21 12:15:00|6316.6|6313.8|6302.2|6299.4|6316.6|6313.8|6301.2|6298.4|3097
1621599600000|2021-05-21 12:20:00|6303.2|6300.4|6305.2|6302.4|6310.2|6307.4|6301.2|6298.4|2209
1621599900000|2021-05-21 12:25:00|6306.2|6303.4|6299.2|6296.4|6309.2|6306.4|6298.7|6295.9|1428
1621600200000|2021-05-21 12:30:00|6300.1|6297.3|6290.3|6287.5|6300.2|6297.4|6289.3|6286.5|3127
1621600500000|2021-05-21 12:35:00|6291.3|6288.5|6289.3|6286.5|6292.3|6289.5|6283.3|6280.5|1250
1621600800000|2021-05-21 12:40:00|6290.3|6287.5|6291.3|6288.5|6291.3|6288.5|6285.3|6282.5|1177
1621601100000|2021-05-21 12:45:00|6290.3|6287.5|6298.2|6295.4|6301.2|6298.4|6289.3|6286.5|1919
1621601400000|2021-05-21 12:50:00|6298.7|6295.9|6311.1|6308.3|6314.1|6311.3|6298.7|6295.9|6025
1621601700000|2021-05-21 12:55:00|6312.1|6309.3|6306.2|6303.4|6318.1|6315.3|6304.2|6301.4|3524
1621602000000|2021-05-21 13:00:00|6307.1|6304.3|6324.1|6321.3|6334.1|6331.3|6293.7|6290.9|11061
1621602300000|2021-05-21 13:05:00|6323.6|6320.8|6326.2|6323.4|6330.2|6327.4|6313.1|6310.3|5624
1621602600000|2021-05-21 13:10:00|6327.1|6324.3|6339.6|6336.8|6345.6|6342.8|6326.1|6323.3|7669
1621602900000|2021-05-21 13:15:00|6339.2|6336.4|6332.2|6329.4|6345.1|6342.3|6328.2|6325.4|4897
1621603200000|2021-05-21 13:20:00|6332.7|6329.9|6329.1|6326.3|6338.2|6335.4|6328.1|6325.3|3365
1621603500000|2021-05-21 13:25:00|6329.2|6326.4|6355.1|6352.3|6358.2|6355.4|6329.2|6326.4|5472
1621603800000|2021-05-21 13:30:00|6355.2|6352.4|6342|6339.2|6357|6354.2|6339|6336.2|7601
1621604100000|2021-05-21 13:35:00|6340.2|6337.4|6359|6356.2|6360|6357.2|6338|6335.2|7445
1621604400000|2021-05-21 13:40:00|6359.5|6356.7|6352|6349.2|6366|6363.2|6350|6347.2|4286
1621604700000|2021-05-21 13:45:00|6352.1|6349.3|6343|6340.2|6353|6350.2|6335.1|6332.3|6486
1621605000000|2021-05-21 13:50:00|6342.1|6339.3|6342|6339.2|6351|6348.2|6337.1|6334.3|2319
1621605300000|2021-05-21 13:55:00|6343|6340.2|6354.5|6351.7|6359|6356.2|6339.1|6336.3|3335
1621605600000|2021-05-21 14:00:00|6354|6351.2|6359|6356.2|6374|6371.2|6351|6348.2|6041
1621605900000|2021-05-21 14:05:00|6360|6357.2|6360|6357.2|6361|6358.2|6346.6|6343.8|3584
1621606200000|2021-05-21 14:10:00|6361|6358.2|6355.9|6353.1|6363|6360.2|6354|6351.2|4394
1621606500000|2021-05-21 14:15:00|6356|6353.2|6344.9|6342.1|6356.9|6354.1|6342.9|6340.1|3933
1621606800000|2021-05-21 14:20:00|6344|6341.2|6351|6348.2|6354.9|6352.1|6341|6338.2|4250
1621607100000|2021-05-21 14:25:00|6351.9|6349.1|6360|6357.2|6361.9|6359.1|6342|6339.2|5027
1621607400000|2021-05-21 14:30:00|6360.9|6358.1|6376|6373.2|6378|6375.2|6360.1|6357.3|3871
1621607700000|2021-05-21 14:35:00|6376.9|6374.1|6354.9|6352.1|6377|6374.2|6347.9|6345.1|5724
1621608000000|2021-05-21 14:40:00|6355.9|6353.1|6345.9|6343.1|6356.9|6354.1|6344.9|6342.1|2556
1621608300000|2021-05-21 14:45:00|6346.9|6344.1|6359.9|6357.1|6361.9|6359.1|6344|6341.2|2359
1621608600000|2021-05-21 14:50:00|6360.8|6358|6357.9|6355.1|6367.9|6365.1|6354.9|6352.1|3542
1621608900000|2021-05-21 14:55:00|6358.8|6356|6363.9|6361.1|6366.9|6364.1|6354.9|6352.1|2403
1621609200000|2021-05-21 15:00:00|6364.4|6361.6|6376.9|6374.1|6383.8|6381|6362.9|6360.1|6677
1621609500000|2021-05-21 15:05:00|6377.8|6375|6370.9|6368.1|6379.9|6377.1|6368.9|6366.1|3957
1621609800000|2021-05-21 15:10:00|6371.9|6369.1|6372.9|6370.1|6378.9|6376.1|6369.9|6367.1|3487
1621610100000|2021-05-21 15:15:00|6373.8|6371|6377.9|6375.1|6377.9|6375.1|6366.9|6364.1|2180
1621610400000|2021-05-21 15:20:00|6378|6375.2|6383.9|6381.1|6384.9|6382.1|6374.9|6372.1|3055
1621610700000|2021-05-21 15:25:00|6382.9|6380.1|6382.8|6380|6388.8|6386|6373.9|6371.1|6722
1621611000000|2021-05-21 15:30:00|6381.9|6379.1|6382.9|6380.1|6385.9|6383.1|6375|6372.2|7211
1621611300000|2021-05-21 15:35:00|6383|6380.2|6392.9|6390.1|6405.9|6403.1|6383|6380.2|8133
1621611600000|2021-05-21 15:40:00|6393|6390.2|6393.1|6390.3|6399.9|6397.1|6390.6|6387.8|4020
1621611900000|2021-05-21 15:45:00|6393|6390.2|6399|6396.2|6402|6399.2|6391|6388.2|3534
1621612200000|2021-05-21 15:50:00|6399.1|6396.3|6396.1|6393.3|6400.1|6397.3|6392.1|6389.3|2872
1621612500000|2021-05-21 15:55:00|6397|6394.2|6393.1|6390.3|6398.1|6395.3|6389|6386.2|2980
1621612800000|2021-05-21 16:00:00|6394|6391.2|6399.1|6396.3|6403.5|6400.7|6392.1|6389.3|2225
1621613100000|2021-05-21 16:05:00|6400|6397.2|6381|6378.2|6404.1|6401.3|6381|6378.2|2944
1621613400000|2021-05-21 16:10:00|6381.9|6379.1|6386|6383.2|6392|6389.2|6381.9|6379.1|4215
1621613700000|2021-05-21 16:15:00|6385.1|6382.3|6382.1|6379.3|6388.1|6385.3|6379.1|6376.3|1914
1621614000000|2021-05-21 16:20:00|6382.6|6379.8|6373.1|6370.3|6385.1|6382.3|6373.1|6370.3|1908
1621614300000|2021-05-21 16:25:00|6371.8|6369|6372.1|6369.3|6379.1|6376.3|6371.6|6368.8|2091
1621614600000|2021-05-21 16:30:00|6373|6370.2|6377.1|6374.3|6379|6376.2|6372.1|6369.3|1264
1621614900000|2021-05-21 16:35:00|6376.1|6373.3|6353.1|6350.3|6378.1|6375.3|6351.2|6348.4|4346
1621615200000|2021-05-21 16:40:00|6353.6|6350.8|6366.1|6363.3|6367.1|6364.3|6352.1|6349.3|1941
1621615500000|2021-05-21 16:45:00|6365.1|6362.3|6351.1|6348.3|6368.1|6365.3|6348.1|6345.3|2224
1621615800000|2021-05-21 16:50:00|6352|6349.2|6350.2|6347.4|6352.6|6349.8|6346.2|6343.4|1915
1621616100000|2021-05-21 16:55:00|6351.2|6348.4|6353.2|6350.4|6358.2|6355.4|6350.2|6347.4|2539
1621616400000|2021-05-21 17:00:00|6352.2|6349.4|6354.2|6351.4|6356.2|6353.4|6346.2|6343.4|1741
1621616700000|2021-05-21 17:05:00|6353.2|6350.4|6362.2|6359.4|6367.2|6364.4|6347.2|6344.4|2922
1621617000000|2021-05-21 17:10:00|6363.1|6360.3|6358.1|6355.3|6364|6361.2|6356.2|6353.4|1136
1621617300000|2021-05-21 17:15:00|6358.2|6355.4|6354.1|6351.3|6364.2|6361.4|6351.1|6348.3|1129
1621617600000|2021-05-21 17:20:00|6354.2|6351.4|6357.2|6354.4|6362.2|6359.4|6352.2|6349.4|952
1621617900000|2021-05-21 17:25:00|6358.1|6355.3|6352.2|6349.4|6360.2|6357.4|6349.2|6346.4|1454
1621618200000|2021-05-21 17:30:00|6353.1|6350.3|6357.6|6354.8|6358.2|6355.4|6348.1|6345.3|2030
1621618500000|2021-05-21 17:35:00|6357.2|6354.4|6357.2|6354.4|6361.1|6358.3|6351.2|6348.4|1400
1621618800000|2021-05-21 17:40:00|6358.1|6355.3|6354.2|6351.4|6361.1|6358.3|6352.2|6349.4|1381
1621619100000|2021-05-21 17:45:00|6355.1|6352.3|6366.2|6363.4|6367.1|6364.3|6352.2|6349.4|2050
1621619400000|2021-05-21 17:50:00|6367.2|6364.4|6371.2|6368.4|6376.2|6373.4|6364.2|6361.4|2131
1621619700000|2021-05-21 17:55:00|6371.3|6368.5|6368.2|6365.4|6372.2|6369.4|6363.2|6360.4|1084
1621620000000|2021-05-21 18:00:00|6367.2|6364.4|6366.2|6363.4|6369.1|6366.3|6361.2|6358.4|1517
1621620300000|2021-05-21 18:05:00|6366.1|6363.3|6369.1|6366.3|6372.2|6369.4|6365.2|6362.4|2075
1621620600000|2021-05-21 18:10:00|6368.2|6365.4|6367.1|6364.3|6369.1|6366.3|6361.1|6358.3|1113
1621620900000|2021-05-21 18:15:00|6366.7|6363.9|6353.2|6350.4|6367.1|6364.3|6351.2|6348.4|2745
1621621200000|2021-05-21 18:20:00|6352.2|6349.4|6351.2|6348.4|6355.2|6352.4|6345.2|6342.4|3892
1621621500000|2021-05-21 18:25:00|6351.1|6348.3|6363.9|6361.1|6365|6362.2|6345.2|6342.4|11181
1621621800000|2021-05-21 18:30:00|6363|6360.2|6374|6371.2|6374|6371.2|6356|6353.2|4930
1621622100000|2021-05-21 18:35:00|6373.1|6370.3|6376|6373.2|6377|6374.2|6372|6369.2|1795
1621622400000|2021-05-21 18:40:00|6375.9|6373.1|6373.9|6371.1|6375.9|6373.1|6370|6367.2|1945
1621622700000|2021-05-21 18:45:00|6374.9|6372.1|6372.9|6370.1|6377.9|6375.1|6372.9|6370.1|705
1621623000000|2021-05-21 18:50:00|6372.4|6369.6|6378|6375.2|6380.9|6378.1|6369.9|6367.1|1058
1621623300000|2021-05-21 18:55:00|6378.9|6376.1|6376|6373.2|6380.9|6378.1|6374.9|6372.1|655
1621623600000|2021-05-21 19:00:00|6375.9|6373.1|6367.1|6364.3|6375.9|6373.1|6364.1|6361.3|3702
1621623900000|2021-05-21 19:05:00|6367.6|6364.8|6365.1|6362.3|6369.1|6366.3|6363.1|6360.3|1933
1621624200000|2021-05-21 19:10:00|6364.2|6361.4|6369.1|6366.3|6373.1|6370.3|6364.1|6361.3|623
1621624500000|2021-05-21 19:15:00|6368.2|6365.4|6365.1|6362.3|6370.1|6367.3|6364.1|6361.3|363
1621624800000|2021-05-21 19:20:00|6366|6363.2|6369.1|6366.3|6371.5|6368.7|6366|6363.2|428
1621625100000|2021-05-21 19:25:00|6371|6368.2|6370.2|6367.4|6372.1|6369.3|6368.3|6365.5|300
1621625400000|2021-05-21 19:30:00|6370.1|6367.3|6380.1|6377.3|6380.1|6377.3|6368.2|6365.4|984
1621625700000|2021-05-21 19:35:00|6380.2|6377.4|6377.1|6374.3|6383.1|6380.3|6377.1|6374.3|485
1621626000000|2021-05-21 19:40:00|6378.1|6375.3|6380.1|6377.3|6381.1|6378.3|6378.1|6375.3|373
1621626300000|2021-05-21 19:45:00|6380.6|6377.8|6387.1|6384.3|6387.1|6384.3|6380.1|6377.3|546
1621626600000|2021-05-21 19:50:00|6387.2|6384.4|6386.1|6383.3|6389.1|6386.3|6385.1|6382.3|599
1621626900000|2021-05-21 19:55:00|6387|6384.2|6383.1|6380.3|6388.1|6385.3|6380.1|6377.3|527
1621627200000|2021-05-21 20:00:00|6382.7|6379.9|6388.1|6385.3|6389.1|6386.3|6381.6|6378.8|534
1621627500000|2021-05-21 20:05:00|6387.2|6384.4|6386.2|6383.4|6387.2|6384.4|6383.2|6380.4|251
1621627800000|2021-05-21 20:10:00|6386.1|6383.3|6384.1|6381.3|6387.1|6384.3|6384.1|6381.3|104
1621628100000|2021-05-21 20:15:00|6384.2|6381.4|6383.2|6380.4|6385.1|6382.3|6383.1|6380.3|141
1621628400000|2021-05-21 20:20:00|6383.1|6380.3|6381.1|6378.3|6383.1|6380.3|6379.2|6376.4|208
1621628700000|2021-05-21 20:25:00|6380.1|6377.3|6381.1|6378.3|6381.1|6378.3|6379.1|6376.3|444
1621629000000|2021-05-21 20:30:00|6381.6|6378.8|6381.1|6378.3|6383.1|6380.3|6379.1|6376.3|235
1621629300000|2021-05-21 20:35:00|6380.6|6377.8|6385.1|6382.3|6385.1|6382.3|6380.1|6377.3|123
1621629600000|2021-05-21 20:40:00|6384.1|6381.3|6385.1|6382.3|6385.6|6382.8|6384.1|6381.3|462
1621629900000|2021-05-21 20:45:00|6386|6383.2|6386.1|6383.3|6388.1|6385.3|6384.1|6381.3|308
1621630200000|2021-05-21 20:50:00|6385.6|6382.8|6392.6|6389.8|6394|6391.2|6385.6|6382.8|420
1621630500000|2021-05-21 20:55:00|6392.1|6389.3|6386|6383.2|6395.1|6392.3|6383.5|6378.1|580
1621807200000|2021-05-23 22:00:00|6379.2|6376.4|6367.8|6365|6385.8|6376.9|6363.8|6361|968
1621807500000|2021-05-23 22:05:00|6367|6364.2|6367.2|6364.4|6374.4|6371.6|6361.3|6358.5|325
1621807800000|2021-05-23 22:10:00|6367.7|6364.9|6370.8|6368|6370.9|6368.1|6365.7|6362.9|222
1621808100000|2021-05-23 22:15:00|6370.7|6367.9|6373.3|6370.5|6376.7|6373.9|6369.8|6367|244
1621808400000|2021-05-23 22:20:00|6373.4|6370.6|6375.8|6373|6376.8|6374|6371.8|6369|106
1621808700000|2021-05-23 22:25:00|6375|6372.2|6375.3|6372.5|6375.8|6373|6370.8|6368|153
1621809000000|2021-05-23 22:30:00|6375.7|6372.9|6368.8|6366|6375.8|6373|6367.8|6365|108
1621809300000|2021-05-23 22:35:00|6369.2|6366.4|6369.8|6367|6372.8|6370|6369.2|6366.4|84
1621809600000|2021-05-23 22:40:00|6370.7|6367.9|6371.2|6368.4|6372.8|6370|6370.3|6367.5|49
1621809900000|2021-05-23 22:45:00|6371.3|6368.5|6369.8|6367|6372.3|6369.5|6369.4|6366.6|66
1621810200000|2021-05-23 22:50:00|6369|6366.2|6368.8|6366|6369.8|6367|6367.8|6365|57
1621810500000|2021-05-23 22:55:00|6369.6|6366.8|6373.8|6371|6374.8|6372|6368.8|6366|129
1621810800000|2021-05-23 23:00:00|6374.2|6371.4|6373.8|6371|6377.2|6374.4|6373.8|6371|78
1621811100000|2021-05-23 23:05:00|6374.3|6371.5|6376.8|6374|6377.8|6375|6374.3|6371.5|108
1621811400000|2021-05-23 23:10:00|6376.4|6373.6|6375.8|6373|6376.8|6374|6374.8|6372|42
1621811700000|2021-05-23 23:15:00|6376.3|6373.5|6376.8|6374|6377.8|6375|6375.3|6372.5|58
1621812000000|2021-05-23 23:20:00|6376.3|6373.5|6375.8|6373|6376.8|6374|6374.8|6372|44
1621812300000|2021-05-23 23:25:00|6375.3|6372.5|6374.8|6372|6376.7|6373.9|6374.8|6372|37
1621812600000|2021-05-23 23:30:00|6374.7|6371.9|6371.8|6369|6374.8|6372|6371.8|6369|107
1621812900000|2021-05-23 23:35:00|6372.2|6369.4|6373.8|6371|6374.8|6372|6372.2|6369.4|45
1621813200000|2021-05-23 23:40:00|6374.2|6371.4|6370.3|6367.5|6375.2|6372.4|6369.8|6367|50
1621813500000|2021-05-23 23:45:00|6369.8|6367|6369.8|6367|6369.8|6367|6366.8|6364|155
1621813800000|2021-05-23 23:50:00|6369.3|6366.5|6366.8|6364|6369.8|6367|6366.8|6364|76
1621814100000|2021-05-23 23:55:00|6367.7|6364.9|6361.9|6359.1|6369.8|6367|6361.9|6359.1|150
1621814400000|2021-05-24 00:00:00|6361.8|6359|6367.8|6365|6374.8|6372|6361.8|6359|446
1621814700000|2021-05-24 00:05:00|6366.9|6364.1|6378.8|6376|6378.8|6376|6366.8|6364|416
1621815000000|2021-05-24 00:10:00|6377.9|6375.1|6381.8|6379|6382.7|6379.9|6377.9|6375.1|279
1621815300000|2021-05-24 00:15:00|6381.3|6378.5|6386.2|6383.4|6387.7|6384.9|6381.3|6378.5|398
1621815600000|2021-05-24 00:20:00|6386.3|6383.5|6387.8|6385|6391.7|6388.9|6386.3|6383.5|409
1621815900000|2021-05-24 00:25:00|6387.3|6384.5|6387.8|6385|6387.8|6385|6384.8|6382|214
1621816200000|2021-05-24 00:30:00|6388.2|6385.4|6388.8|6386|6390.7|6387.9|6386.8|6384|286
1621816500000|2021-05-24 00:35:00|6388.7|6385.9|6384.8|6382|6388.8|6386|6382.8|6380|157
1621816800000|2021-05-24 00:40:00|6385.7|6382.9|6383.8|6381|6387.7|6384.9|6383.8|6381|114
1621817100000|2021-05-24 00:45:00|6384.6|6381.8|6385.8|6383|6386.8|6384|6383.8|6381|163
1621817400000|2021-05-24 00:50:00|6386.3|6383.5|6387.7|6384.9|6387.8|6385|6382.8|6380|353
1621817700000|2021-05-24 00:55:00|6386.9|6384.1|6384.7|6381.9|6387.7|6384.9|6383.7|6380.9|127
1621818000000|2021-05-24 01:00:00|6384.2|6381.4|6382.7|6379.9|6401.7|6398.9|6378.7|6375.9|1465
1621818300000|2021-05-24 01:05:00|6383.2|6380.4|6382.7|6379.9|6383.7|6380.9|6371.3|6368.5|750
1621818600000|2021-05-24 01:10:00|6382.3|6379.5|6394.7|6391.9|6396.8|6394|6381.3|6378.5|445
1621818900000|2021-05-24 01:15:00|6395.6|6392.8|6394.7|6391.9|6396.7|6393.9|6384.7|6381.9|529
1621819200000|2021-05-24 01:20:00|6395.7|6392.9|6374.7|6371.9|6395.7|6392.9|6372.3|6369.5|703
1621819500000|2021-05-24 01:25:00|6373.9|6371.1|6380.7|6377.9|6382.7|6379.9|6370.7|6367.9|557
1621819800000|2021-05-24 01:30:00|6379.7|6376.9|6389.7|6386.9|6392.7|6389.9|6379.3|6376.5|660
1621820100000|2021-05-24 01:35:00|6388.7|6385.9|6396.7|6393.9|6400.1|6397.3|6388.7|6385.9|1247
1621820400000|2021-05-24 01:40:00|6397.6|6394.8|6397.7|6394.9|6401.7|6398.9|6389.7|6386.9|740
1621820700000|2021-05-24 01:45:00|6398.6|6395.8|6408.7|6405.9|6412.7|6409.9|6395.7|6392.9|1132
1621821000000|2021-05-24 01:50:00|6408.3|6405.5|6412.6|6409.8|6412.6|6409.8|6406.7|6403.9|460
1621821300000|2021-05-24 01:55:00|6412.7|6409.9|6410.7|6407.9|6413.6|6410.8|6404.7|6401.9|514
1621821600000|2021-05-24 02:00:00|6411.6|6408.8|6400.9|6398.1|6412.7|6409.9|6396.8|6394|1672
1621821900000|2021-05-24 02:05:00|6401.3|6398.5|6404.7|6401.9|6408.8|6406|6400.9|6398.1|765
1621822200000|2021-05-24 02:10:00|6404.3|6401.5|6404.7|6401.9|6406.3|6403.5|6398.9|6396.1|358
1621822500000|2021-05-24 02:15:00|6404.3|6401.5|6406.7|6403.9|6407.8|6405|6401.7|6398.9|347
1621822800000|2021-05-24 02:20:00|6406.3|6403.5|6409.7|6406.9|6410.7|6407.9|6405.3|6402.5|300
1621823100000|2021-05-24 02:25:00|6410.6|6407.8|6406.9|6404.1|6411.8|6409|6405.8|6403|202
1621823400000|2021-05-24 02:30:00|6407.7|6404.9|6415.7|6412.9|6419.1|6416.3|6407.3|6404.5|857
1621823700000|2021-05-24 02:35:00|6415.8|6413|6412.8|6410|6418.7|6415.9|6409.7|6406.9|306
1621824000000|2021-05-24 02:40:00|6412.4|6409.6|6408.9|6406.1|6414.1|6411.3|6404.7|6401.9|795
1621824300000|2021-05-24 02:45:00|6409.7|6406.9|6409.7|6406.9|6416.8|6414|6409.3|6406.5|402
1621824600000|2021-05-24 02:50:00|6408.9|6406.1|6411.3|6408.5|6411.7|6408.9|6406.7|6403.9|235
1621824900000|2021-05-24 02:55:00|6411.7|6408.9|6413.7|6410.9|6414.8|6412|6407.9|6405.1|257
1621825200000|2021-05-24 03:00:00|6413.8|6411|6416.7|6413.9|6418.7|6415.9|6411.7|6408.9|426
1621825500000|2021-05-24 03:05:00|6416.3|6413.5|6407.7|6404.9|6416.8|6414|6406.9|6404.1|228
1621825800000|2021-05-24 03:10:00|6407.8|6405|6414.2|6411.4|6414.7|6411.9|6407.8|6405|285
1621826100000|2021-05-24 03:15:00|6414.3|6411.5|6413.8|6411|6416.7|6413.9|6411.3|6408.5|266
1621826400000|2021-05-24 03:20:00|6414.3|6411.5|6410.8|6408|6417.8|6415|6409.8|6407|285
1621826700000|2021-05-24 03:25:00|6411.3|6408.5|6411.3|6408.5|6412.7|6409.9|6408.8|6406|235
1621827000000|2021-05-24 03:30:00|6410.8|6408|6404.7|6401.9|6412.8|6410|6403.8|6401|195
1621827300000|2021-05-24 03:35:00|6404.8|6402|6402.8|6400|6405.7|6402.9|6402.7|6399.9|169
1621827600000|2021-05-24 03:40:00|6402.7|6399.9|6402.7|6399.9|6403.3|6400.5|6400.8|6398|227
1621827900000|2021-05-24 03:45:00|6401.8|6399|6397.8|6395|6402.8|6400|6397.8|6395|233
1621828200000|2021-05-24 03:50:00|6398.3|6395.5|6400.7|6397.9|6400.8|6398|6398.3|6395.5|121
1621828500000|2021-05-24 03:55:00|6400.8|6398|6397.7|6394.9|6402.3|6399.3|6395.2|6392.4|249
1621828800000|2021-05-24 04:00:00|6397.2|6394.4|6398.7|6395.9|6398.7|6395.9|6396.8|6394|81
1621829100000|2021-05-24 04:05:00|6399.2|6396.4|6398.7|6395.9|6400.7|6397.9|6397.7|6394.9|116
1621829400000|2021-05-24 04:10:00|6397.8|6395|6396.7|6393.9|6399.7|6396.9|6394.8|6392|118
1621829700000|2021-05-24 04:15:00|6396.2|6393.4|6391.8|6389|6396.2|6393.4|6391.6|6388.8|160
1621830000000|2021-05-24 04:20:00|6391.7|6388.9|6390.8|6388|6392.7|6389.9|6389.7|6386.9|109
1621830300000|2021-05-24 04:25:00|6390.7|6387.9|6390.8|6388|6392.8|6390|6389.8|6387|100
1621830600000|2021-05-24 04:30:00|6390.4|6387.6|6387.2|6384.4|6392.8|6390|6384.7|6381.9|361
1621830900000|2021-05-24 04:35:00|6387.7|6384.9|6388.8|6386|6389.8|6387|6385.7|6382.9|158
1621831200000|2021-05-24 04:40:00|6389.2|6386.4|6389.7|6386.9|6391.7|6388.9|6388.7|6385.9|229
1621831500000|2021-05-24 04:45:00|6389.2|6386.4|6388.7|6385.9|6389.7|6386.9|6387.6|6384.8|97
1621831800000|2021-05-24 04:50:00|6389.2|6386.4|6391.6|6388.8|6394.6|6391.8|6389.2|6386.4|262
1621832100000|2021-05-24 04:55:00|6392.1|6389.3|6392.6|6389.8|6392.6|6389.8|6390.6|6387.8|78
1621832400000|2021-05-24 05:00:00|6391.8|6389|6394.6|6391.8|6395.6|6392.8|6390.6|6387.8|151
1621832700000|2021-05-24 05:05:00|6393.7|6390.9|6394.6|6391.8|6396.6|6393.8|6392.6|6389.8|247
1621833000000|2021-05-24 05:10:00|6394.2|6391.4|6394.6|6391.8|6396.6|6393.8|6393.6|6390.8|242
1621833300000|2021-05-24 05:15:00|6395.6|6392.8|6392.6|6389.8|6396.1|6393.3|6391.6|6388.8|176
1621833600000|2021-05-24 05:20:00|6391.8|6389|6393.6|6390.8|6393.6|6390.8|6391.6|6388.8|83
1621833900000|2021-05-24 05:25:00|6394.1|6391.3|6400.6|6397.8|6404.1|6401.3|6392.6|6389.8|546
1621834200000|2021-05-24 05:30:00|6400.1|6397.3|6402.6|6399.8|6408.6|6405.8|6399.7|6396.9|623
1621834500000|2021-05-24 05:35:00|6402.2|6399.4|6409.1|6406.3|6410.7|6407.9|6397.7|6394.9|579
1621834800000|2021-05-24 05:40:00|6408.7|6405.9|6398.6|6395.8|6412.6|6409.8|6396.5|6393.7|512
1621835100000|2021-05-24 05:45:00|6399.5|6396.7|6398.6|6395.8|6402.6|6399.8|6393.6|6390.8|415
1621835400000|2021-05-24 05:50:00|6398.2|6395.4|6401.2|6398.4|6403.5|6400.7|6398.1|6395.3|301
1621835700000|2021-05-24 05:55:00|6400.7|6397.9|6404.1|6401.3|6405.5|6402.7|6398.7|6395.9|206
1621836000000|2021-05-24 06:00:00|6404.6|6401.8|6395.1|6392.3|6404.6|6401.8|6395.1|6392.3|355
1621836300000|2021-05-24 06:05:00|6394.6|6391.8|6395.6|6392.8|6397.5|6394.7|6390.5|6387.7|380
1621836600000|2021-05-24 06:10:00|6397.3|6394.5|6405.6|6402.8|6405.6|6402.8|6396.7|6393.9|301
1621836900000|2021-05-24 06:15:00|6405.2|6402.4|6402.6|6399.8|6407.1|6404.3|6401.7|6398.9|245
1621837200000|2021-05-24 06:20:00|6401.7|6398.9|6401.6|6398.8|6407.5|6404.7|6401.5|6398.7|302
1621837500000|2021-05-24 06:25:00|6401.5|6398.7|6408.6|6405.8|6409.6|6406.8|6399.6|6396.8|390
1621837800000|2021-05-24 06:30:00|6409.1|6406.3|6427.1|6424.3|6429.5|6426.7|6408.6|6405.8|1808
1621838100000|2021-05-24 06:35:00|6427.5|6424.7|6427.5|6424.7|6430.6|6427.8|6423.7|6420.9|815
1621838400000|2021-05-24 06:40:00|6427.6|6424.8|6424.6|6421.8|6428.5|6425.7|6418.7|6415.9|765
1621838700000|2021-05-24 06:45:00|6424.2|6421.4|6424.2|6421.4|6426.6|6423.8|6420.5|6417.7|486
1621839000000|2021-05-24 06:50:00|6423.8|6421|6423.6|6420.8|6426.7|6423.9|6421.7|6418.9|341
1621839300000|2021-05-24 06:55:00|6424.1|6421.3|6420.6|6417.8|6424.6|6421.8|6417.7|6414.9|495
1621839600000|2021-05-24 07:00:00|6421.4|6418.6|6430.6|6427.8|6432.6|6429.8|6416.6|6413.8|1149
1621839900000|2021-05-24 07:05:00|6431.5|6428.7|6420.6|6417.8|6434.7|6431.9|6418.6|6415.8|821
1621840200000|2021-05-24 07:10:00|6421|6418.2|6420.6|6417.8|6428.7|6425.9|6419.6|6416.8|785
1621840500000|2021-05-24 07:15:00|6421.1|6418.3|6432.1|6429.3|6435.5|6432.7|6419.6|6416.8|759
1621840800000|2021-05-24 07:20:00|6432.6|6429.8|6426.6|6423.8|6433.7|6430.9|6424.5|6421.7|873
1621841100000|2021-05-24 07:25:00|6426.1|6423.3|6429.6|6426.8|6431.6|6428.8|6422.7|6419.9|424
1621841400000|2021-05-24 07:30:00|6429.7|6426.9|6440.1|6437.3|6441.6|6438.8|6429.5|6426.7|1278
1621841700000|2021-05-24 07:35:00|6440.5|6437.7|6440.6|6437.8|6451.3|6448.5|6435.6|6432.8|1995
1621842000000|2021-05-24 07:40:00|6439.7|6436.9|6446.6|6443.8|6448|6445.2|6439.6|6436.8|586
1621842300000|2021-05-24 07:45:00|6446.1|6443.3|6450.4|6447.6|6454.4|6451.6|6444.5|6441.7|889
1621842600000|2021-05-24 07:50:00|6449.6|6446.8|6453.6|6450.8|6454.6|6451.8|6447.6|6444.8|802
1621842900000|2021-05-24 07:55:00|6453.5|6450.7|6450.5|6447.7|6454.6|6451.8|6448.4|6445.6|620
1621843200000|2021-05-24 08:00:00|6449.6|6446.8|6451.6|6448.8|6456.6|6453.8|6446.6|6443.8|1217
1621843500000|2021-05-24 08:05:00|6452|6449.2|6447.6|6444.8|6459.6|6456.8|6440.6|6437.8|1517
1621843800000|2021-05-24 08:10:00|6448.1|6445.3|6449.6|6446.8|6459.1|6456.3|6446.6|6443.8|1220
1621844100000|2021-05-24 08:15:00|6450.4|6447.6|6440.6|6437.8|6451.6|6448.8|6437.6|6434.8|1072
1621844400000|2021-05-24 08:20:00|6440.1|6437.3|6454.6|6451.8|6454.6|6451.8|6437.6|6434.8|980
1621844700000|2021-05-24 08:25:00|6455.5|6452.7|6472.6|6469.8|6472.6|6469.8|6451.6|6448.8|2585
1621845000000|2021-05-24 08:30:00|6471.6|6468.8|6464.5|6461.7|6473.4|6470.6|6457.6|6454.8|2342
1621845300000|2021-05-24 08:35:00|6464.4|6461.6|6468.5|6465.7|6473.3|6470.5|6464|6461.2|1463
1621845600000|2021-05-24 08:40:00|6469|6466.2|6468.5|6465.7|6471.5|6468.7|6466.4|6463.6|763
1621845900000|2021-05-24 08:45:00|6468.4|6465.6|6472.4|6469.6|6472.4|6469.6|6466.5|6463.7|727
1621846200000|2021-05-24 08:50:00|6471.9|6469.1|6468.9|6466.1|6472.4|6469.6|6467.4|6464.6|529
1621846500000|2021-05-24 08:55:00|6468.5|6465.7|6474.3|6471.5|6474.5|6471.7|6468|6465.2|877
1621846800000|2021-05-24 09:00:00|6474.4|6471.6|6467.4|6464.6|6480.5|6477.7|6464.4|6461.6|1595
1621847100000|2021-05-24 09:05:00|6467.8|6465|6481.3|6478.5|6482.3|6479.5|6467.5|6464.7|1098
1621847400000|2021-05-24 09:10:00|6481.4|6478.6|6475.4|6472.6|6485.5|6482.7|6474.5|6471.7|1232
1621847700000|2021-05-24 09:15:00|6476.2|6473.4|6468.4|6465.6|6477.3|6474.5|6463.4|6460.6|1373
1621848000000|2021-05-24 09:20:00|6468.8|6466|6479.4|6476.6|6480|6477.2|6467.4|6464.6|821
1621848300000|2021-05-24 09:25:00|6479.9|6477.1|6469.4|6466.6|6483.4|6480.6|6468.4|6465.6|978
1621848600000|2021-05-24 09:30:00|6468.5|6465.7|6465.4|6462.6|6471.4|6468.6|6461.9|6459.1|761
1621848900000|2021-05-24 09:35:00|6465.3|6462.5|6461.4|6458.6|6469.3|6466.5|6459.4|6456.6|771
1621849200000|2021-05-24 09:40:00|6460.4|6457.6|6457.4|6454.6|6464.4|6461.6|6456.4|6453.6|730
1621849500000|2021-05-24 09:45:00|6457.9|6455.1|6453.4|6450.6|6461.4|6458.6|6450.4|6447.6|952
1621849800000|2021-05-24 09:50:00|6454.2|6451.4|6454.4|6451.6|6456.4|6453.6|6448.4|6445.6|862
1621850100000|2021-05-24 09:55:00|6454.9|6452.1|6460.3|6457.5|6463.4|6460.6|6454.4|6451.6|762
1621850400000|2021-05-24 10:00:00|6460.4|6457.6|6475.3|6472.5|6476.3|6473.5|6460.4|6457.6|1428
1621850700000|2021-05-24 10:05:00|6476.3|6473.5|6471.3|6468.5|6477.2|6474.4|6465.4|6462.6|655
1621851000000|2021-05-24 10:10:00|6471.8|6469|6474.3|6471.5|6484.6|6481.8|6471.3|6468.5|1417
1621851300000|2021-05-24 10:15:00|6474.4|6471.6|6484.2|6481.4|6488.2|6485.4|6474.4|6471.6|1237
1621851600000|2021-05-24 10:20:00|6484.3|6481.5|6482.3|6479.5|6486.3|6483.5|6479.3|6476.5|802
1621851900000|2021-05-24 10:25:00|6482.4|6479.6|6481.3|6478.5|6487.3|6484.5|6480.3|6477.5|554
1621852200000|2021-05-24 10:30:00|6480.5|6477.7|6480.3|6477.5|6481.3|6478.5|6477.3|6474.5|449
1621852500000|2021-05-24 10:35:00|6480.4|6477.6|6477.3|6474.5|6481.3|6478.5|6474.2|6471.4|467
1621852800000|2021-05-24 10:40:00|6476.9|6474.1|6475.3|6472.5|6480.4|6477.6|6474.3|6471.5|355
1621853100000|2021-05-24 10:45:00|6475.7|6472.9|6472.3|6469.5|6478.2|6475.4|6470.7|6467.9|616
1621853400000|2021-05-24 10:50:00|6471.3|6468.5|6467.3|6464.5|6471.3|6468.5|6463.3|6460.5|972
1621853700000|2021-05-24 10:55:00|6466.3|6463.5|6465.3|6462.5|6466.3|6463.5|6462.2|6459.4|620
1621854000000|2021-05-24 11:00:00|6465.4|6462.6|6464.3|6461.5|6466.7|6463.9|6461.3|6458.5|640
1621854300000|2021-05-24 11:05:00|6465.2|6462.4|6461.2|6458.4|6467.3|6464.5|6458.2|6455.4|707
1621854600000|2021-05-24 11:10:00|6460.8|6458|6466.3|6463.5|6468.2|6465.4|6456.3|6453.5|571
1621854900000|2021-05-24 11:15:00|6466.2|6463.4|6464.9|6462.1|6468.3|6465.5|6461.2|6458.4|478
1621855200000|2021-05-24 11:20:00|6465.3|6462.5|6459.4|6456.6|6465.3|6462.5|6455.2|6452.4|809
1621855500000|2021-05-24 11:25:00|6459.3|6456.5|6450.3|6447.5|6463.1|6460.3|6449.2|6446.4|571
1621855800000|2021-05-24 11:30:00|6450.8|6448|6449.4|6446.6|6452.3|6449.5|6445.3|6442.5|941
1621856100000|2021-05-24 11:35:00|6449.9|6447.1|6445.3|6442.5|6450.3|6447.5|6444.2|6441.4|636
1621856400000|2021-05-24 11:40:00|6444.2|6441.4|6447.3|6444.5|6451.3|6448.5|6444.2|6441.4|760
1621856700000|2021-05-24 11:45:00|6447.2|6444.4|6464.3|6461.5|6465.3|6462.5|6446.3|6443.5|1077
1621857000000|2021-05-24 11:50:00|6464.2|6461.4|6458.4|6455.6|6471.7|6468.9|6458.2|6455.4|1229
1621857300000|2021-05-24 11:55:00|6458.8|6456|6456.3|6453.5|6461.3|6458.5|6454|6451.2|726
1621857600000|2021-05-24 12:00:00|6455.5|6452.7|6454.3|6451.5|6457.2|6454.4|6452.8|6450|560
1621857900000|2021-05-24 12:05:00|6454.8|6452|6455.8|6453|6457.4|6454.6|6454.3|6451.5|437
1621858200000|2021-05-24 12:10:00|6455.4|6452.6|6443.3|6440.5|6458.3|6455.5|6441.3|6438.5|1330
1621858500000|2021-05-24 12:15:00|6442.4|6439.6|6443.3|6440.5|6445.3|6442.5|6436.3|6433.5|1563
1621858800000|2021-05-24 12:20:00|6444.2|6441.4|6429.4|6426.6|6444.4|6441.4|6428.4|6425.6|1996
1621859100000|2021-05-24 12:25:00|6431.3|6428.5|6437.3|6434.5|6439.4|6436.6|6429.9|6427.1|901
1621859400000|2021-05-24 12:30:00|6436.9|6434.1|6441.3|6438.5|6446.3|6443.5|6436.3|6433.5|834
1621859700000|2021-05-24 12:35:00|6442.1|6439.3|6440.4|6437.6|6443.1|6440.3|6438.4|6435.6|503
1621860000000|2021-05-24 12:40:00|6441.3|6438.5|6433.9|6431.1|6443.4|6440.6|6430.2|6427.4|1937
1621860300000|2021-05-24 12:45:00|6434.3|6431.5|6446.9|6444.1|6449.4|6446.6|6431.4|6428.6|3610
1621860600000|2021-05-24 12:50:00|6447.4|6444.6|6444.9|6442.1|6447.4|6444.6|6436.4|6433.6|3081
1621860900000|2021-05-24 12:55:00|6444.4|6441.6|6469.4|6466.6|6472.5|6469.7|6444.4|6441.6|4879
1621861200000|2021-05-24 13:00:00|6468.5|6465.7|6486.4|6483.6|6486.9|6484.1|6466.4|6463.6|5606
1621861500000|2021-05-24 13:05:00|6486.8|6484|6477.3|6474.5|6488.5|6485.7|6470.3|6467.5|4057
1621861800000|2021-05-24 13:10:00|6475.5|6472.7|6478.3|6475.5|6482.2|6479.4|6468.3|6465.5|3515
1621862100000|2021-05-24 13:15:00|6479.3|6476.5|6463.3|6460.5|6482.3|6479.5|6460.3|6457.5|2695
1621862400000|2021-05-24 13:20:00|6463.8|6461|6460.4|6457.6|6464.2|6461.4|6455.5|6452.7|2226
1621862700000|2021-05-24 13:25:00|6457.4|6454.6|6470.3|6467.5|6470.3|6467.5|6455.5|6452.7|2010
1621863000000|2021-05-24 13:30:00|6470.4|6467.6|6452.4|6449.6|6471.2|6468.4|6446.3|6443.5|3019
1621863300000|2021-05-24 13:35:00|6452|6449.2|6447.3|6444.5|6456.4|6453.6|6443.4|6440.6|2330
1621863600000|2021-05-24 13:40:00|6447.5|6444.7|6470.2|6467.4|6474.2|6471.4|6446.4|6443.6|4146
1621863900000|2021-05-24 13:45:00|6470.1|6467.3|6491.3|6488.5|6493.2|6490.4|6466.4|6463.6|3567
1621864200000|2021-05-24 13:50:00|6491.2|6488.4|6502.2|6499.4|6506.2|6503.4|6490.7|6487.9|5323
1621864500000|2021-05-24 13:55:00|6501.7|6498.9|6501|6498.2|6506.2|6503.4|6498.3|6495.5|2961
1621864800000|2021-05-24 14:00:00|6501.1|6498.3|6502.1|6499.3|6506.2|6503.4|6497.2|6494.4|5639
1621865100000|2021-05-24 14:05:00|6502.5|6499.7|6514.1|6511.3|6516.2|6513.4|6495.2|6492.4|5912
1621865400000|2021-05-24 14:10:00|6515|6512.2|6504.2|6501.4|6517.6|6514.8|6504.1|6501.3|3993
1621865700000|2021-05-24 14:15:00|6503.4|6500.6|6513.2|6510.4|6517.3|6514.5|6503.2|6500.4|5043
1621866000000|2021-05-24 14:20:00|6513.1|6510.3|6517.1|6514.3|6521.2|6518.4|6510.3|6507.5|3339
1621866300000|2021-05-24 14:25:00|6517.2|6514.4|6516.2|6513.4|6520.1|6517.3|6513.1|6510.3|2086
1621866600000|2021-05-24 14:30:00|6516.6|6513.8|6506.2|6503.4|6521.2|6518.4|6502.2|6499.4|2968
1621866900000|2021-05-24 14:35:00|6507.1|6504.3|6511.2|6508.4|6515.1|6512.3|6503.1|6500.3|2543
1621867200000|2021-05-24 14:40:00|6511.1|6508.3|6500.1|6497.3|6513.1|6510.3|6496.2|6493.4|3885
1621867500000|2021-05-24 14:45:00|6501.8|6499|6506.2|6503.4|6511.2|6508.4|6496.1|6493.3|2371
1621867800000|2021-05-24 14:50:00|6507.1|6504.3|6523.2|6520.4|6531.2|6528.4|6506.2|6503.4|4466
1621868100000|2021-05-24 14:55:00|6523.3|6520.5|6520.2|6517.4|6525.2|6522.4|6514.1|6511.3|2379
1621868400000|2021-05-24 15:00:00|6521.1|6518.3|6526.2|6523.4|6529.1|6526.3|6519.9|6517.1|3057
1621868700000|2021-05-24 15:05:00|6527.1|6524.3|6524.1|6521.3|6527.1|6524.3|6518.1|6515.3|2899
1621869000000|2021-05-24 15:10:00|6523.3|6520.5|6517.1|6514.3|6525.1|6522.3|6514.1|6511.3|2244
1621869300000|2021-05-24 15:15:00|6517.2|6514.4|6533.1|6530.3|6534.2|6531.4|6517.2|6514.4|2848
1621869600000|2021-05-24 15:20:00|6533.2|6530.4|6535.1|6532.3|6536.1|6533.3|6524.7|6521.9|2324
1621869900000|2021-05-24 15:25:00|6535.2|6532.4|6536.6|6533.8|6538.2|6535.4|6518.7|6515.9|4258
1621870200000|2021-05-24 15:30:00|6537.1|6534.3|6535.1|6532.3|6539.9|6537.1|6530.1|6527.3|2338
1621870500000|2021-05-24 15:35:00|6534.3|6531.5|6544.1|6541.3|6545.1|6542.3|6530.1|6527.3|2199
1621870800000|2021-05-24 15:40:00|6543.3|6540.5|6543.1|6540.3|6545.7|6542.9|6540.1|6537.3|1593
1621871100000|2021-05-24 15:45:00|6542.3|6539.5|6542.2|6539.4|6546.1|6543.3|6539.1|6536.3|2258
1621871400000|2021-05-24 15:50:00|6541.3|6538.5|6545.1|6542.3|6547.1|6544.3|6540.1|6537.3|3363
1621871700000|2021-05-24 15:55:00|6544.3|6541.5|6540.2|6537.4|6545.1|6542.3|6536.1|6533.3|1720
1621872000000|2021-05-24 16:00:00|6541.1|6538.3|6540.1|6537.3|6546.1|6543.3|6537.2|6534.4|1938
1621872300000|2021-05-24 16:05:00|6539.3|6536.5|6539.1|6536.3|6542.1|6539.3|6535.3|6532.5|2756
1621872600000|2021-05-24 16:10:00|6539.9|6537.1|6545.2|6542.4|6547.1|6544.3|6539.1|6536.3|1567
1621872900000|2021-05-24 16:15:00|6544.4|6541.6|6550|6547.2|6553.9|6551.1|6542.1|6539.3|3451
1621873200000|2021-05-24 16:20:00|6550.9|6548.1|6548|6545.2|6550.9|6548.1|6544.9|6542.1|2598
1621873500000|2021-05-24 16:25:00|6547.9|6545.1|6556|6553.2|6558.9|6556.1|6546.9|6544.1|2103
1621873800000|2021-05-24 16:30:00|6555.9|6553.1|6562.9|6560.1|6563.8|6561|6552.9|6550.1|4127
1621874100000|2021-05-24 16:35:00|6563.7|6560.9|6584.7|6581.9|6585.7|6582.9|6563.7|6560.9|6938
1621874400000|2021-05-24 16:40:00|6584.8|6582|6585.7|6582.9|6586.7|6583.9|6580.9|6578.1|2608
1621874700000|2021-05-24 16:45:00|6586.7|6583.9|6584.7|6581.9|6588.8|6586|6582.7|6579.9|2872
1621875000000|2021-05-24 16:50:00|6584.8|6582|6580.8|6578|6591.6|6588.8|6578.7|6575.9|3451
1621875300000|2021-05-24 16:55:00|6580.7|6577.9|6580.7|6577.9|6581.8|6579|6574.7|6571.9|2319
1621875600000|2021-05-24 17:00:00|6580.8|6578|6589.7|6586.9|6590.7|6587.9|6577.9|6575.1|2501
1621875900000|2021-05-24 17:05:00|6590.7|6587.9|6582.8|6580|6590.7|6587.9|6582.7|6579.9|2836
1621876200000|2021-05-24 17:10:00|6582.9|6580.1|6584.7|6581.9|6592.7|6589.9|6581.8|6579|1380
1621876500000|2021-05-24 17:15:00|6584.3|6581.5|6590.7|6587.9|6592.7|6589.9|6583.9|6581.1|1989
1621876800000|2021-05-24 17:20:00|6591.5|6588.7|6591.6|6588.8|6593.5|6590.7|6587.7|6584.9|2617
1621877100000|2021-05-24 17:25:00|6592.4|6589.6|6593.6|6590.8|6595.4|6592.6|6591.5|6588.7|1872
1621877400000|2021-05-24 17:30:00|6594.5|6591.7|6590.7|6587.9|6597.6|6594.8|6586.7|6583.9|2945
1621877700000|2021-05-24 17:35:00|6589.8|6587|6594.6|6591.8|6598.5|6595.7|6589.7|6586.9|2289
1621878000000|2021-05-24 17:40:00|6593.8|6591|6593.6|6590.8|6595.5|6592.7|6589|6586.2|1485
1621878300000|2021-05-24 17:45:00|6594.4|6591.6|6595.5|6592.7|6598.3|6595.5|6592.5|6589.7|1548
1621878600000|2021-05-24 17:50:00|6595.1|6592.3|6593.5|6590.7|6596.5|6593.7|6590.5|6587.7|946
1621878900000|2021-05-24 17:55:00|6592.7|6589.9|6590.5|6587.7|6592.7|6589.9|6586.6|6583.8|1794
1621879200000|2021-05-24 18:00:00|6590.6|6587.8|6594.6|6591.8|6596.7|6593.9|6586.6|6583.8|1745
1621879500000|2021-05-24 18:05:00|6595.1|6592.3|6593.5|6590.7|6595.5|6592.7|6587.5|6584.7|1680
1621879800000|2021-05-24 18:10:00|6593.6|6590.8|6585.7|6582.9|6594.6|6591.8|6584.3|6581.5|2084
1621880100000|2021-05-24 18:15:00|6585.6|6582.8|6596.4|6593.6|6604.5|6601.7|6585.5|6582.7|12212
1621880400000|2021-05-24 18:20:00|6595.6|6592.8|6587.4|6584.6|6596.3|6593.5|6580.6|6577.8|5144
1621880700000|2021-05-24 18:25:00|6588.3|6585.5|6598.6|6595.8|6610.3|6607.5|6581.4|6578.6|26267
1621881000000|2021-05-24 18:30:00|6599.1|6596.3|6593.2|6590.4|6599.1|6596.3|6588.2|6585.4|5201
1621881300000|2021-05-24 18:35:00|6594.1|6591.3|6589.1|6586.3|6595.2|6592.4|6589.1|6586.3|666
1621881600000|2021-05-24 18:40:00|6588.3|6585.5|6590.1|6587.3|6591.1|6588.3|6586.1|6583.3|1620
1621881900000|2021-05-24 18:45:00|6590.2|6587.4|6591.1|6588.3|6592.1|6589.3|6589.1|6586.3|877
1621882200000|2021-05-24 18:50:00|6591.2|6588.4|6588.2|6585.4|6592.2|6589.4|6588.2|6585.4|1577
1621882500000|2021-05-24 18:55:00|6588.7|6585.9|6590.2|6587.4|6592.2|6589.4|6588.2|6585.4|520
1621882800000|2021-05-24 19:00:00|6590.3|6587.5|6589.2|6586.4|6590.3|6587.5|6589.1|6586.3|359
1621883100000|2021-05-24 19:05:00|6589.3|6586.5|6592.2|6589.4|6592.3|6589.5|6588.3|6585.5|1138
1621883400000|2021-05-24 19:10:00|6592.3|6589.5|6590.2|6587.4|6592.3|6589.5|6589.2|6586.4|346
1621883700000|2021-05-24 19:15:00|6590.3|6587.5|6591.2|6588.4|6597.3|6594.5|6590.2|6587.4|1452
1621884000000|2021-05-24 19:20:00|6592|6589.2|6590.3|6587.5|6594.1|6591.3|6589.2|6586.4|1624
1621884300000|2021-05-24 19:25:00|6591.1|6588.3|6595.2|6592.4|6596.2|6593.4|6590.3|6587.5|440
1621884600000|2021-05-24 19:30:00|6595.3|6592.5|6594.3|6591.5|6598|6595.2|6593.2|6590.4|463
1621884900000|2021-05-24 19:35:00|6594.2|6591.4|6594.2|6591.4|6594.3|6591.5|6591.3|6588.5|291
1621885200000|2021-05-24 19:40:00|6594.1|6591.3|6592.2|6589.4|6596.2|6593.4|6592.2|6589.4|361
1621885500000|2021-05-24 19:45:00|6593|6590.2|6594.1|6591.3|6595.3|6592.5|6593|6590.2|189
1621885800000|2021-05-24 19:50:00|6593.7|6590.9|6595.2|6592.4|6597.2|6594.4|6593.2|6590.4|299
1621886100000|2021-05-24 19:55:00|6595.1|6592.3|6593.3|6590.5|6598.1|6595.3|6592.2|6589.4|648
1621886400000|2021-05-24 20:00:00|6593.1|6590.3|6590.8|6588|6595.3|6592.5|6590.3|6587.5|371
1621886700000|2021-05-24 20:05:00|6590.7|6587.9|6591.2|6588.4|6592.3|6589.5|6590.3|6587.5|199
1621887000000|2021-05-24 20:10:00|6591.1|6588.3|6594.2|6591.4|6594.3|6591.5|6589.3|6586.5|283
1621887300000|2021-05-24 20:15:00|6594.1|6591.3|6591.2|6588.4|6594.7|6591.9|6590.3|6587.5|581
1621887600000|2021-05-24 20:20:00|6592|6589.2|6593.2|6590.4|6593.2|6590.4|6591.1|6588.3|103
1621887900000|2021-05-24 20:25:00|6593.3|6590.5|6592.2|6589.4|6594.3|6591.5|6592.2|6589.4|179
1621888200000|2021-05-24 20:30:00|6592.3|6589.5|6596.2|6593.4|6597.1|6594.3|6592.3|6589.5|166
1621888500000|2021-05-24 20:35:00|6597|6594.2|6596.2|6593.4|6598|6595.2|6595.3|6592.5|108
1621888800000|2021-05-24 20:40:00|6595.8|6593|6597.2|6594.4|6597.3|6594.5|6595.3|6592.5|97
1621889100000|2021-05-24 20:45:00|6596.3|6593.5|6599.2|6596.4|6600.1|6597.3|6593.8|6591|472
1621889400000|2021-05-24 20:50:00|6599.7|6596.9|6596.2|6593.4|6601.2|6598.4|6595.2|6592.4|383
1621889700000|2021-05-24 20:55:00|6597.1|6594.3|6599.7|6596.9|6600.2|6597.4|6595.2|6592.4|339
1621893600000|2021-05-24 22:00:00|6598.1|6595.3|6594.1|6591.3|6601.2|6597.8|6590.7|6587.9|416
1621893900000|2021-05-24 22:05:00|6594.5|6591.7|6595.1|6592.3|6597|6594.2|6594.1|6591.3|114
1621894200000|2021-05-24 22:10:00|6595|6592.2|6593.7|6590.9|6595.1|6592.3|6593.1|6590.3|52
1621894500000|2021-05-24 22:15:00|6594.1|6591.3|6595.5|6592.7|6595.5|6592.7|6592.1|6589.3|100
1621894800000|2021-05-24 22:20:00|6595.9|6593.1|6593.1|6590.3|6597|6594.2|6593.1|6590.3|100
1621895100000|2021-05-24 22:25:00|6593.5|6590.7|6594.1|6591.3|6594.6|6591.8|6593.1|6590.3|38
1621895400000|2021-05-24 22:30:00|6594.2|6591.4|6597.1|6594.3|6597.5|6594.7|6594.1|6591.3|83
1621895700000|2021-05-24 22:35:00|6597.6|6594.8|6601.1|6598.3|6602.1|6599.3|6597.1|6594.3|143
1621896000000|2021-05-24 22:40:00|6601.5|6598.7|6608.1|6605.3|6608.1|6605.3|6600.1|6597.3|274
1621896300000|2021-05-24 22:45:00|6609.1|6606.3|6602.1|6599.3|6609.1|6606.3|6601.6|6598.8|159
1621896600000|2021-05-24 22:50:00|6601.2|6598.4|6603.1|6600.3|6604.2|6601.4|6601.1|6598.3|141
1621896900000|2021-05-24 22:55:00|6602.6|6599.8|6606.1|6603.3|6606.5|6603.7|6602.1|6599.3|68
1621897200000|2021-05-24 23:00:00|6605.1|6602.3|6607.1|6604.3|6607.1|6604.3|6604|6601.2|150
1621897500000|2021-05-24 23:05:00|6606.7|6603.9|6602.1|6599.3|6607.1|6604.3|6601.6|6598.8|89
1621897800000|2021-05-24 23:10:00|6601.7|6598.9|6597.7|6594.9|6601.7|6598.9|6597.1|6594.3|223
1621898100000|2021-05-24 23:15:00|6597.5|6594.7|6600.1|6597.3|6603.1|6600.3|6597.1|6594.3|74
1621898400000|2021-05-24 23:20:00|6600.5|6597.7|6599.6|6596.8|6601.1|6598.3|6599.1|6596.3|41
1621898700000|2021-05-24 23:25:00|6599.2|6596.4|6599.1|6596.3|6599.2|6596.4|6598.1|6595.3|24
1621899000000|2021-05-24 23:30:00|6599.5|6596.7|6601.1|6598.3|6601.9|6599.1|6599.5|6596.7|54
1621899300000|2021-05-24 23:35:00|6601.5|6598.7|6601.1|6598.3|6601.6|6598.8|6601.1|6598.3|27
1621899600000|2021-05-24 23:40:00|6601|6598.2|6598.1|6595.3|6601|6598.2|6598.1|6595.3|40
1621899900000|2021-05-24 23:45:00|6597.2|6594.4|6599.1|6596.3|6600.2|6597.4|6597.2|6594.4|57
1621900200000|2021-05-24 23:50:00|6599.9|6597.1|6601.1|6598.3|6602.1|6599.3|6599.1|6596.3|55
1621900500000|2021-05-24 23:55:00|6601.9|6599.1|6599.1|6596.3|6602.1|6599.3|6599.1|6596.3|68
1621900800000|2021-05-25 00:00:00|6598.7|6595.9|6594.1|6591.3|6601.5|6598.7|6591|6588.2|787
1621901100000|2021-05-25 00:05:00|6593.6|6590.8|6589|6586.2|6595.1|6592.3|6589|6586.2|301
1621901400000|2021-05-25 00:10:00|6588.5|6585.7|6585|6582.2|6589|6586.2|6584|6581.2|499
1621901700000|2021-05-25 00:15:00|6585.5|6582.7|6588|6585.2|6590|6587.2|6584.5|6581.7|292
1621902000000|2021-05-25 00:20:00|6588.5|6585.7|6586|6583.2|6589|6586.2|6585.9|6583.1|199
1621902300000|2021-05-25 00:25:00|6585.9|6583.1|6587|6584.2|6589|6586.2|6583.1|6580.3|269
1621902600000|2021-05-25 00:30:00|6587.1|6584.3|6590|6587.2|6592.4|6589.6|6587.1|6584.3|215
1621902900000|2021-05-25 00:35:00|6590.4|6587.6|6593.9|6591.1|6593.9|6591.1|6589|6586.2|156
1621903200000|2021-05-25 00:40:00|6593.5|6590.7|6598|6595.2|6599|6596.2|6593.5|6590.7|332
1621903500000|2021-05-25 00:45:00|6596.9|6594.1|6593|6590.2|6599|6596.2|6591.9|6589.1|234
1621903800000|2021-05-25 00:50:00|6593.4|6590.6|6593|6590.2|6595|6592.2|6592|6589.2|127
1621904100000|2021-05-25 00:55:00|6592.2|6589.4|6591|6588.2|6594|6591.2|6591|6588.2|116
1621904400000|2021-05-25 01:00:00|6591.9|6589.1|6605|6602.2|6608|6605.2|6587.1|6584.3|1065
1621904700000|2021-05-25 01:05:00|6605.8|6603|6603.1|6600.3|6611.9|6609.1|6602.2|6599.4|673
1621905000000|2021-05-25 01:10:00|6603|6600.2|6622.8|6620|6624.7|6621.9|6602|6599.2|1893
1621905300000|2021-05-25 01:15:00|6623.2|6620.4|6610.8|6608|6623.7|6620.9|6609.8|6607|563
1621905600000|2021-05-25 01:20:00|6609.8|6607|6611.8|6609|6612.8|6610|6605.8|6603|477
1621905900000|2021-05-25 01:25:00|6612.2|6609.4|6607.8|6605|6614.8|6612|6605.9|6603.1|375
1621906200000|2021-05-25 01:30:00|6608.6|6605.8|6615.8|6613|6615.9|6613.1|6607.8|6605|490
1621906500000|2021-05-25 01:35:00|6615.7|6612.9|6616.8|6614|6617.9|6615.1|6611.8|6609|392
1621906800000|2021-05-25 01:40:00|6617.2|6614.4|6616.8|6614|6618.8|6616|6614.8|6612|268
1621907100000|2021-05-25 01:45:00|6616.7|6613.9|6618.7|6615.9|6618.8|6616|6613.7|6610.9|249
1621907400000|2021-05-25 01:50:00|6618.8|6616|6614.8|6612|6620.8|6618|6613.9|6611.1|384
1621907700000|2021-05-25 01:55:00|6615.3|6612.5|6614.3|6611.5|6617.9|6615.1|6611.8|6609|279
1621908000000|2021-05-25 02:00:00|6614.7|6611.9|6616.8|6614|6618.9|6616.1|6613.8|6611|429
1621908300000|2021-05-25 02:05:00|6617.6|6614.8|6613.8|6611|6618.7|6615.9|6611.8|6609|251
1621908600000|2021-05-25 02:10:00|6613.7|6610.9|6612.2|6609.4|6616.8|6614|6611.8|6609|304
1621908900000|2021-05-25 02:15:00|6611.8|6609|6614.8|6612|6614.8|6612|6610|6607.2|227
1621909200000|2021-05-25 02:20:00|6614.4|6611.6|6617.8|6615|6617.8|6615|6610.1|6607.3|331
1621909500000|2021-05-25 02:25:00|6616.4|6613.6|6616.8|6614|6618.3|6615.5|6613.4|6610.6|191
1621909800000|2021-05-25 02:30:00|6616.4|6613.6|6612.9|6610.1|6616.4|6613.6|6611.7|6608.9|211
1621910100000|2021-05-25 02:35:00|6612.8|6610|6615.8|6613|6617.9|6615.1|6611.9|6609.1|231
1621910400000|2021-05-25 02:40:00|6616.2|6613.4|6618.8|6616|6619.3|6616.5|6613.8|6611|317
1621910700000|2021-05-25 02:45:00|6618.9|6616.1|6617.8|6615|6621.2|6618.4|6615.9|6613.1|357
1621911000000|2021-05-25 02:50:00|6617.7|6614.9|6613.8|6611|6617.8|6615|6612.8|6610|215
1621911300000|2021-05-25 02:55:00|6613|6610.2|6616.8|6614|6616.8|6614|6611.8|6609|207
1621911600000|2021-05-25 03:00:00|6616.9|6614.1|6616.7|6613.9|6618.9|6616.1|6614.9|6612.1|222
1621911900000|2021-05-25 03:05:00|6616.3|6613.5|6611.8|6609|6618.8|6616|6610.8|6608|289
1621912200000|2021-05-25 03:10:00|6611.4|6608.6|6613.9|6611.1|6613.9|6611.1|6610.8|6608|164
1621912500000|2021-05-25 03:15:00|6613.8|6611|6609.8|6607|6615.9|6613.1|6608.8|6606|222
1621912800000|2021-05-25 03:20:00|6610.3|6607.5|6612.8|6610|6614.8|6612|6610.3|6607.5|127
1621913100000|2021-05-25 03:25:00|6613.2|6610.4|6615.7|6612.9|6616.3|6613.5|6611.8|6609|241
1621913400000|2021-05-25 03:30:00|6614.8|6612|6612.2|6609.4|6616.7|6613.9|6610.8|6608|224
1621913700000|2021-05-25 03:35:00|6612.7|6609.9|6612.7|6609.9|6613.8|6611|6610.7|6607.9|89
1621914000000|2021-05-25 03:40:00|6613.7|6610.9|6614.7|6611.9|6615.7|6612.9|6612.7|6609.9|141
1621914300000|2021-05-25 03:45:00|6614.2|6611.4|6612.7|6609.9|6614.7|6611.9|6612.3|6609.5|132
1621914600000|2021-05-25 03:50:00|6612.8|6610|6612.7|6609.9|6613.7|6610.9|6611.7|6608.9|58
1621914900000|2021-05-25 03:55:00|6613.6|6610.8|6609.7|6606.9|6613.7|6610.9|6608.6|6605.8|146
1621915200000|2021-05-25 04:00:00|6608.8|6606|6607.7|6604.9|6609.7|6606.9|6605.7|6602.9|170
1621915500000|2021-05-25 04:05:00|6607.3|6604.5|6610.7|6607.9|6611.6|6608.8|6606.9|6604.1|124
1621915800000|2021-05-25 04:10:00|6609.9|6607.1|6606.6|6603.8|6611.7|6608.9|6605.7|6602.9|153
1621916100000|2021-05-25 04:15:00|6606.7|6603.9|6609.7|6606.9|6609.7|6606.9|6606.3|6603.5|127
1621916400000|2021-05-25 04:20:00|6610.1|6607.3|6621.6|6618.8|6622.6|6619.8|6609.7|6606.9|938
1621916700000|2021-05-25 04:25:00|6621.7|6618.9|6629.6|6626.8|6630.4|6627.6|6619.8|6617|1974
1621917000000|2021-05-25 04:30:00|6630|6627.2|6618.6|6615.8|6630|6627.2|6617.3|6614.5|993
1621917300000|2021-05-25 04:35:00|6618.7|6615.9|6617.7|6614.9|6618.7|6615.9|6616.5|6613.7|214
1621917600000|2021-05-25 04:40:00|6616.7|6613.9|6617.7|6614.9|6618.6|6615.8|6614.6|6611.8|448
1621917900000|2021-05-25 04:45:00|6617.3|6614.5|6613.3|6610.5|6617.7|6614.9|6611.7|6608.9|259
1621918200000|2021-05-25 04:50:00|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|6608.7|6605.9|328
1621918500000|2021-05-25 04:55:00|6613.8|6611|6607.6|6604.8|6613.8|6611|6607.6|6604.8|309
1621918800000|2021-05-25 05:00:00|6607.7|6604.9|6606.7|6603.9|6611.7|6608.9|6604.7|6601.9|309
1621919100000|2021-05-25 05:05:00|6606.6|6603.8|6605.7|6602.9|6610.7|6607.9|6605.2|6602.4|185
1621919400000|2021-05-25 05:10:00|6605.6|6602.8|6608.6|6605.8|6608.7|6605.9|6605.2|6602.4|191
1621919700000|2021-05-25 05:15:00|6607.7|6604.9|6607.7|6604.9|6610.7|6607.9|6607.6|6604.8|158
1621920000000|2021-05-25 05:20:00|6607.6|6604.8|6611.7|6608.9|6612.6|6609.8|6607.6|6604.8|109
1621920300000|2021-05-25 05:25:00|6611.6|6608.8|6609.7|6606.9|6612.6|6609.8|6606.7|6603.9|268
1621920600000|2021-05-25 05:30:00|6609.3|6606.5|6610.7|6607.9|6615.7|6612.9|6608.7|6605.9|511
1621920900000|2021-05-25 05:35:00|6610.6|6607.8|6615.7|6612.9|6616.6|6613.8|6609.6|6606.8|368
1621921200000|2021-05-25 05:40:00|6615.8|6613|6611.7|6608.9|6615.8|6613|6610.7|6607.9|319
1621921500000|2021-05-25 05:45:00|6611.2|6608.4|6606.7|6603.9|6613.1|6610.3|6604.7|6601.9|516
1621921800000|2021-05-25 05:50:00|6607.6|6604.8|6601.7|6598.9|6607.7|6604.9|6599.6|6596.8|658
1621922100000|2021-05-25 05:55:00|6600.8|6598|6598.7|6595.9|6602.7|6599.9|6596.7|6593.9|432
1621922400000|2021-05-25 06:00:00|6599.5|6596.7|6598.2|6595.4|6600.7|6597.9|6593.6|6590.8|631
1621922700000|2021-05-25 06:05:00|6597.8|6595|6599.7|6596.9|6603.7|6600.9|6596.7|6593.9|487
1621923000000|2021-05-25 06:10:00|6600.1|6597.3|6605.7|6602.9|6607.2|6604.4|6599.8|6597|408
1621923300000|2021-05-25 06:15:00|6606.7|6603.9|6616.7|6613.9|6618.5|6615.7|6603.2|6600.4|802
1621923600000|2021-05-25 06:20:00|6616.6|6613.8|6616.1|6613.3|6620.1|6617.3|6614.7|6611.9|743
1621923900000|2021-05-25 06:25:00|6616.6|6613.8|6609.5|6606.7|6616.6|6613.8|6604.5|6601.7|874
1621924200000|2021-05-25 06:30:00|6609.1|6606.3|6614.6|6611.8|6617.6|6614.8|6608.5|6605.7|609
1621924500000|2021-05-25 06:35:00|6614.7|6611.9|6616.6|6613.8|6617.7|6614.9|6613.6|6610.8|293
1621924800000|2021-05-25 06:40:00|6617.4|6614.6|6619.5|6616.7|6619.5|6616.7|6613.5|6610.7|366
1621925100000|2021-05-25 06:45:00|6618.7|6615.9|6611.6|6608.8|6620.5|6617.7|6611.1|6608.3|425
1621925400000|2021-05-25 06:50:00|6611.5|6608.7|6603.6|6600.8|6611.6|6608.8|6601.5|6598.7|493
1621925700000|2021-05-25 06:55:00|6602.7|6599.9|6601.2|6598.4|6605.6|6602.8|6600.7|6597.9|519
1621926000000|2021-05-25 07:00:00|6600.7|6597.9|6598.5|6595.7|6601.6|6598.8|6586.5|6583.7|1762
1621926300000|2021-05-25 07:05:00|6598.1|6595.3|6592.6|6589.8|6598.1|6595.3|6588.6|6585.8|573
1621926600000|2021-05-25 07:10:00|6592.4|6589.6|6585.6|6582.8|6592.5|6589.7|6585.5|6582.7|553
1621926900000|2021-05-25 07:15:00|6585.2|6582.4|6586.6|6583.8|6591.6|6588.8|6583.5|6580.7|673
1621927200000|2021-05-25 07:20:00|6586.5|6583.7|6589.6|6586.8|6591.6|6588.8|6584.5|6581.7|612
1621927500000|2021-05-25 07:25:00|6589.1|6586.3|6584.6|6581.8|6590.5|6587.7|6579.5|6576.7|813
1621927800000|2021-05-25 07:30:00|6584.5|6581.7|6576.6|6573.8|6584.7|6581.9|6574.6|6571.8|970
1621928100000|2021-05-25 07:35:00|6575.7|6572.9|6571.7|6568.9|6578.6|6575.8|6566.7|6563.9|1678
1621928400000|2021-05-25 07:40:00|6572.6|6569.8|6574.6|6571.8|6579.6|6576.8|6568.6|6565.8|894
1621928700000|2021-05-25 07:45:00|6575.1|6572.3|6578.6|6575.8|6578.6|6575.8|6571.6|6568.8|574
1621929000000|2021-05-25 07:50:00|6579.5|6576.7|6581.6|6578.8|6583.7|6580.9|6574.6|6571.8|979
1621929300000|2021-05-25 07:55:00|6580.7|6577.9|6575.6|6572.8|6581.6|6578.8|6574.6|6571.8|534
1621929600000|2021-05-25 08:00:00|6576.4|6573.6|6572.5|6569.7|6588.4|6585.6|6572.5|6569.7|1451
1621929900000|2021-05-25 08:05:00|6571.6|6568.8|6578.2|6575.4|6579.7|6576.9|6569.5|6566.7|709
1621930200000|2021-05-25 08:10:00|6577.8|6575|6570.6|6567.8|6579.7|6576.9|6562.5|6559.7|1479
1621930500000|2021-05-25 08:15:00|6570.5|6567.7|6563.6|6560.8|6570.6|6567.8|6562.5|6559.7|1386
1621930800000|2021-05-25 08:20:00|6563.5|6560.7|6556.6|6553.8|6563.6|6560.8|6553.8|6551|1708
1621931100000|2021-05-25 08:25:00|6556.5|6553.7|6548.5|6545.7|6562.5|6559.7|6538.5|6535.7|3733
1621931400000|2021-05-25 08:30:00|6548.6|6545.8|6554.6|6551.8|6569|6566.2|6546.5|6543.7|1958
1621931700000|2021-05-25 08:35:00|6555|6552.2|6569.6|6566.8|6570.5|6567.7|6554.6|6551.8|863
1621932000000|2021-05-25 08:40:00|6569.7|6566.9|6569.5|6566.7|6574.5|6571.7|6567.6|6564.8|748
1621932300000|2021-05-25 08:45:00|6569.7|6566.9|6568.6|6565.8|6575.5|6572.7|6567.6|6564.8|654
1621932600000|2021-05-25 08:50:00|6569.6|6566.8|6571.6|6568.8|6575.5|6572.7|6567.6|6564.8|391
1621932900000|2021-05-25 08:55:00|6572|6569.2|6568.6|6565.8|6573.6|6570.8|6564.6|6561.8|510
1621933200000|2021-05-25 09:00:00|6569.4|6566.6|6555.6|6552.8|6571.6|6568.8|6551.6|6548.8|1099
1621933500000|2021-05-25 09:05:00|6554.7|6551.9|6548.5|6545.7|6554.7|6551.9|6544.5|6541.7|1154
1621933800000|2021-05-25 09:10:00|6547.6|6544.8|6547.5|6544.7|6550.5|6547.7|6540.5|6537.7|970
1621934100000|2021-05-25 09:15:00|6547|6544.2|6549.1|6546.3|6551.5|6548.7|6544.5|6541.7|695
1621934400000|2021-05-25 09:20:00|6549.5|6546.7|6553|6550.2|6553.8|6551|6544.5|6541.7|911
1621934700000|2021-05-25 09:25:00|6553.1|6550.3|6552.9|6550.1|6555.3|6552.5|6549.5|6546.7|469
1621935000000|2021-05-25 09:30:00|6553.3|6550.5|6549.5|6546.7|6555.9|6553.1|6546.4|6543.6|542
1621935300000|2021-05-25 09:35:00|6549.4|6546.6|6559.4|6556.6|6560.5|6557.7|6549.4|6546.6|683
1621935600000|2021-05-25 09:40:00|6559|6556.2|6556.4|6553.6|6560.5|6557.7|6554.5|6551.7|420
1621935900000|2021-05-25 09:45:00|6556.5|6553.7|6554.5|6551.7|6557.5|6554.7|6549.5|6546.7|518
1621936200000|2021-05-25 09:50:00|6554.1|6551.3|6557.6|6554.8|6559.5|6556.7|6553.5|6550.7|497
1621936500000|2021-05-25 09:55:00|6557.5|6554.7|6557.5|6554.7|6561.5|6558.7|6556.5|6553.7|303
1621936800000|2021-05-25 10:00:00|6557.4|6554.6|6558.5|6555.7|6560.5|6557.7|6555.5|6552.7|400
1621937100000|2021-05-25 10:05:00|6558.1|6555.3|6553.1|6550.3|6558.5|6555.7|6551.5|6548.7|531
1621937400000|2021-05-25 10:10:00|6552.7|6549.9|6550.5|6547.7|6556.5|6553.7|6549.5|6546.7|618
1621937700000|2021-05-25 10:15:00|6550.6|6547.8|6538.5|6535.7|6551.5|6548.7|6536.5|6533.7|1357
1621938000000|2021-05-25 10:20:00|6538.6|6535.8|6561.1|6558.3|6563.5|6560.7|6538.5|6535.7|1452
1621938300000|2021-05-25 10:25:00|6561.5|6558.7|6564.4|6561.6|6569.4|6566.6|6560.1|6557.3|946
1621938600000|2021-05-25 10:30:00|6563.9|6561.1|6558.5|6555.7|6564.5|6561.7|6556.5|6553.7|483
1621938900000|2021-05-25 10:35:00|6559.3|6556.5|6563.5|6560.7|6564.5|6561.7|6557.5|6554.7|319
1621939200000|2021-05-25 10:40:00|6562.7|6559.9|6569.4|6566.6|6572.3|6569.5|6561.7|6558.9|725
1621939500000|2021-05-25 10:45:00|6569|6566.2|6583.4|6580.6|6584.4|6581.6|6566.4|6563.6|1280
1621939800000|2021-05-25 10:50:00|6583.5|6580.7|6590.4|6587.6|6590.4|6587.6|6577.4|6574.6|845
1621940100000|2021-05-25 10:55:00|6591.4|6588.6|6589.5|6586.7|6594.5|6591.7|6589.4|6586.6|1259
1621940400000|2021-05-25 11:00:00|6589.4|6586.6|6594.5|6591.7|6594.5|6591.7|6576.4|6573.6|1371
1621940700000|2021-05-25 11:05:00|6594.4|6591.6|6598.4|6595.6|6601.9|6599.1|6586.4|6583.6|1079
1621941000000|2021-05-25 11:10:00|6597.6|6594.8|6589.5|6586.7|6600.5|6597.7|6586.5|6583.7|587
1621941300000|2021-05-25 11:15:00|6588.9|6586.1|6579.6|6576.8|6590.5|6587.7|6576.9|6574.1|905
1621941600000|2021-05-25 11:20:00|6579.5|6576.7|6574.1|6571.3|6579.5|6576.7|6572.5|6569.7|1532
1621941900000|2021-05-25 11:25:00|6574.2|6571.4|6561.7|6558.9|6574.6|6571.8|6561.1|6558.3|1507
1621942200000|2021-05-25 11:30:00|6561.5|6558.7|6564.5|6561.7|6573.4|6570.6|6559.6|6556.8|1563
1621942500000|2021-05-25 11:35:00|6563.7|6560.9|6557.7|6554.9|6565.6|6562.8|6557.6|6554.8|887
1621942800000|2021-05-25 11:40:00|6558.1|6555.3|6558.7|6555.9|6562.7|6559.9|6555.7|6552.9|591
1621943100000|2021-05-25 11:45:00|6558.6|6555.8|6564.6|6561.8|6568.6|6565.8|6557.7|6554.9|905
1621943400000|2021-05-25 11:50:00|6564.7|6561.9|6578.5|6575.7|6578.5|6575.7|6563.7|6560.9|1531
1621943700000|2021-05-25 11:55:00|6578.1|6575.3|6574.5|6571.7|6578.6|6575.8|6574.5|6571.7|325
1621944000000|2021-05-25 12:00:00|6574.6|6571.8|6580.5|6577.7|6584.6|6581.8|6574.6|6571.8|799
1621944300000|2021-05-25 12:05:00|6579.5|6576.7|6573.6|6570.8|6580.5|6577.7|6573.6|6570.8|680
1621944600000|2021-05-25 12:10:00|6573.4|6570.6|6576.6|6573.8|6577.5|6574.7|6571.6|6568.8|568
1621944900000|2021-05-25 12:15:00|6577|6574.2|6577.5|6574.7|6581.4|6578.6|6571.6|6568.8|973
1621945200000|2021-05-25 12:20:00|6577.4|6574.6|6569.6|6566.8|6577.5|6574.7|6566.7|6563.9|1192
1621945500000|2021-05-25 12:25:00|6569.7|6566.9|6570.6|6567.8|6572.6|6569.8|6560.6|6557.8|2270
1621945800000|2021-05-25 12:30:00|6569.8|6567|6569.6|6566.8|6579.6|6576.8|6567.6|6564.8|1332
1621946100000|2021-05-25 12:35:00|6569|6566.2|6565.4|6562.6|6574.5|6571.7|6564.4|6561.6|2407
1621946400000|2021-05-25 12:40:00|6564.5|6561.7|6567.5|6564.7|6572.4|6569.6|6561.5|6558.7|1052
1621946700000|2021-05-25 12:45:00|6567.9|6565.1|6558.6|6555.8|6569.4|6566.6|6555.5|6552.7|3370
1621947000000|2021-05-25 12:50:00|6559.5|6556.7|6563.4|6560.6|6564.5|6561.7|6555.6|6552.8|2472
1621947300000|2021-05-25 12:55:00|6563.5|6560.7|6575.1|6572.3|6576.9|6574.1|6559.4|6556.6|5256
1621947600000|2021-05-25 13:00:00|6575|6572.2|6594.7|6591.9|6598.5|6595.7|6571.5|6568.7|17428
1621947900000|2021-05-25 13:05:00|6595.5|6592.7|6576|6573.2|6599.7|6596.9|6575|6572.2|4907
1621948200000|2021-05-25 13:10:00|6575.1|6572.3|6592.8|6590|6594.8|6592|6569.2|6566.4|10155
1621948500000|2021-05-25 13:15:00|6593.2|6590.4|6604.6|6601.8|6612.5|6609.7|6592.8|6590|5820
1621948800000|2021-05-25 13:20:00|6603.6|6600.8|6606.5|6603.7|6614.4|6611.6|6602.5|6599.7|11209
1621949100000|2021-05-25 13:25:00|6605.5|6602.7|6606.5|6603.7|6614.5|6611.7|6604.5|6601.7|4348
1621949400000|2021-05-25 13:30:00|6605.7|6602.9|6602.5|6599.7|6614.5|6611.7|6592.5|6589.7|5621
1621949700000|2021-05-25 13:35:00|6602.6|6599.8|6617.8|6615|6619.3|6616.5|6600.7|6597.9|7324
1621950000000|2021-05-25 13:40:00|6617.4|6614.6|6632.4|6629.6|6636.4|6633.6|6617.4|6614.6|7593
1621950300000|2021-05-25 13:45:00|6633.3|6630.5|6639.3|6636.5|6646.3|6643.5|6629.6|6626.8|4513
1621950600000|2021-05-25 13:50:00|6639.4|6636.6|6594.7|6591.9|6639.4|6636.6|6591.6|6588.8|12335
1621950900000|2021-05-25 13:55:00|6595.6|6592.8|6560.2|6557.4|6605.7|6602.9|6551.3|6548.5|14339
1621951200000|2021-05-25 14:00:00|6560.3|6557.5|6584|6581.2|6595.9|6593.1|6559.9|6557.1|9007
1621951500000|2021-05-25 14:05:00|6584.4|6581.6|6584.9|6582.1|6592|6589.2|6572.9|6570.1|3329
1621951800000|2021-05-25 14:10:00|6585|6582.2|6582.9|6580.1|6590|6587.2|6572.9|6570.1|2375
1621952100000|2021-05-25 14:15:00|6583|6580.2|6582.4|6579.6|6591.8|6589|6574.9|6572.1|2794
1621952400000|2021-05-25 14:20:00|6582|6579.2|6597.8|6595|6598.7|6595.9|6580|6577.2|2836
1621952700000|2021-05-25 14:25:00|6597.7|6594.9|6608.7|6605.9|6614.5|6611.7|6596.7|6593.9|3897
1621953000000|2021-05-25 14:30:00|6608.8|6606|6599.8|6597|6619.7|6616.9|6596.9|6594.1|3610
1621953300000|2021-05-25 14:35:00|6599|6596.2|6607.3|6604.5|6609.7|6606.9|6597.8|6595|2361
1621953600000|2021-05-25 14:40:00|6607.2|6604.4|6609.8|6607|6615.7|6612.9|6603.8|6601|3096
1621953900000|2021-05-25 14:45:00|6610.7|6607.9|6623.2|6620.4|6623.9|6621.1|6610.7|6607.9|2952
1621954200000|2021-05-25 14:50:00|6622.7|6619.9|6618.6|6615.8|6622.7|6619.9|6610.6|6607.8|2100
1621954500000|2021-05-25 14:55:00|6618.2|6615.4|6618.7|6615.9|6626.5|6623.7|6613.6|6610.8|4096
1621954800000|2021-05-25 15:00:00|6618.8|6616|6612.5|6609.7|6625.4|6622.6|6609.7|6606.9|3103
1621955100000|2021-05-25 15:05:00|6612.4|6609.6|6619.9|6617.1|6626.4|6623.6|6611.4|6608.6|3517
1621955400000|2021-05-25 15:10:00|6619.5|6616.7|6617.4|6614.6|6625.5|6622.7|6616.5|6613.7|2199
1621955700000|2021-05-25 15:15:00|6617.5|6614.7|6606.4|6603.6|6622.5|6619.7|6601.6|6598.8|4564
1621956000000|2021-05-25 15:20:00|6606.5|6603.7|6596.9|6594.1|6608.6|6605.8|6594.6|6591.8|3892
1621956300000|2021-05-25 15:25:00|6597.3|6594.5|6598.9|6596.1|6601.9|6599.1|6589.8|6587|3202
1621956600000|2021-05-25 15:30:00|6599|6596.2|6595|6592.2|6607.9|6605.1|6590.9|6588.1|2864
1621956900000|2021-05-25 15:35:00|6595.9|6593.1|6611.6|6608.8|6611.8|6609|6592.9|6590.1|2775
1621957200000|2021-05-25 15:40:00|6610.8|6608|6617.7|6614.9|6619.5|6616.7|6609.8|6607|1685
1621957500000|2021-05-25 15:45:00|6618.6|6615.8|6617.7|6614.9|6618.7|6615.9|6612.6|6609.8|1459
1621957800000|2021-05-25 15:50:00|6617.6|6614.8|6610.8|6608|6620.6|6617.8|6607.8|6605|2406
1621958100000|2021-05-25 15:55:00|6609.9|6607.1|6608.9|6606.1|6611.8|6609|6605.8|6603|918
1621958400000|2021-05-25 16:00:00|6609.2|6606.4|6612.7|6609.9|6614.8|6612|6605.8|6603|2647
1621958700000|2021-05-25 16:05:00|6613.1|6610.3|6617.6|6614.8|6619.6|6616.8|6610.6|6607.8|1373
1621959000000|2021-05-25 16:10:00|6617.7|6614.9|6623.7|6620.9|6626.7|6623.9|6616.7|6613.9|1584
1621959300000|2021-05-25 16:15:00|6623.8|6621|6618.6|6615.8|6623.8|6621|6615.6|6612.8|1239
1621959600000|2021-05-25 16:20:00|6618.4|6615.6|6624.6|6621.8|6625.6|6622.8|6614.8|6612|1767
1621959900000|2021-05-25 16:25:00|6624.7|6621.9|6624.5|6621.7|6629.6|6626.8|6623.5|6620.7|1868
1621960200000|2021-05-25 16:30:00|6624.6|6621.8|6627.5|6624.7|6629.4|6626.6|6624.6|6621.8|1394
1621960500000|2021-05-25 16:35:00|6627.6|6624.8|6623.4|6620.6|6630.5|6627.7|6621.5|6618.7|848
1621960800000|2021-05-25 16:40:00|6623.5|6620.7|6610.3|6607.5|6625|6622.2|6608.4|6605.6|4202
1621961100000|2021-05-25 16:45:00|6610.4|6607.6|6619.3|6616.5|6623.8|6621|6609|6606.2|1310
1621961400000|2021-05-25 16:50:00|6619.4|6616.6|6621.3|6618.5|6624.1|6621.3|6618.4|6615.6|861
1621961700000|2021-05-25 16:55:00|6622.3|6619.5|6621.2|6618.4|6624.3|6621.5|6615.2|6612.4|1378
1621962000000|2021-05-25 17:00:00|6620.3|6617.5|6620.3|6617.5|6632.2|6629.4|6620.2|6617.4|1801
1621962300000|2021-05-25 17:05:00|6621.2|6618.4|6626.3|6623.5|6627.1|6624.3|6615.4|6612.6|2245
1621962600000|2021-05-25 17:10:00|6626.4|6623.6|6629.2|6626.4|6632.1|6629.3|6624.4|6621.6|1800
1621962900000|2021-05-25 17:15:00|6630|6627.2|6624.2|6621.4|6633.3|6630.5|6623.1|6620.3|1433
1621963200000|2021-05-25 17:20:00|6624.3|6621.5|6611.4|6608.6|6624.3|6621.5|6610.3|6607.5|3259
1621963500000|2021-05-25 17:25:00|6611.8|6609|6616.4|6613.6|6617.2|6614.4|6610.4|6607.6|964
1621963800000|2021-05-25 17:30:00|6616.8|6614|6621.2|6618.4|6623.1|6620.3|6614.3|6611.5|1401
1621964100000|2021-05-25 17:35:00|6620.1|6617.3|6617.3|6614.5|6621.3|6618.5|6609.5|6606.7|4390
1621964400000|2021-05-25 17:40:00|6616.5|6613.7|6618.5|6615.7|6619.5|6616.7|6612.5|6609.7|2261
1621964700000|2021-05-25 17:45:00|6618.6|6615.8|6606.8|6604|6619.5|6616.7|6602.7|6599.9|3053
1621965000000|2021-05-25 17:50:00|6606.7|6603.9|6606.8|6604|6607.8|6605|6602.7|6599.9|1144
1621965300000|2021-05-25 17:55:00|6607.6|6604.8|6610.7|6607.9|6611.8|6609|6606.7|6603.9|1226
1621965600000|2021-05-25 18:00:00|6609.9|6607.1|6605.4|6602.6|6613.8|6611|6603|6600.2|1810
1621965900000|2021-05-25 18:05:00|6605.9|6603.1|6603|6600.2|6606|6603.2|6594.3|6591.5|4909
1621966200000|2021-05-25 18:10:00|6603.1|6600.3|6604.2|6601.4|6611.9|6609.1|6600|6597.2|3094
1621966500000|2021-05-25 18:15:00|6605.1|6602.3|6603|6600.2|6609.2|6606.4|6600.2|6597.4|5605
1621966800000|2021-05-25 18:20:00|6603.1|6600.3|6602|6599.2|6604.1|6601.3|6596.1|6593.3|2520
1621967100000|2021-05-25 18:25:00|6602.1|6599.3|6602|6599.2|6607|6604.2|6590.9|6588.1|9925
1621967400000|2021-05-25 18:30:00|6602.6|6599.8|6605.8|6603|6607.9|6605.1|6599.9|6597.1|2990
1621967700000|2021-05-25 18:35:00|6605.9|6603.1|6607.5|6604.7|6608|6605.2|6604.1|6601.3|1800
1621968000000|2021-05-25 18:40:00|6607.9|6605.1|6599.1|6596.3|6607.9|6605.1|6598.9|6596.1|657
1621968300000|2021-05-25 18:45:00|6599.5|6596.7|6595|6592.2|6601|6598.2|6595|6592.2|779
1621968600000|2021-05-25 18:50:00|6594|6591.2|6593.5|6590.7|6596.1|6593.3|6592|6589.2|365
1621968900000|2021-05-25 18:55:00|6593.1|6590.3|6587.2|6584.4|6595.1|6592.3|6586.1|6583.3|1930
1621969200000|2021-05-25 19:00:00|6587.1|6584.3|6581.2|6578.4|6588.1|6585.3|6579.3|6576.5|716
1621969500000|2021-05-25 19:05:00|6581.3|6578.5|6582.1|6579.3|6582.1|6579.3|6576.1|6573.3|810
1621969800000|2021-05-25 19:10:00|6582.9|6580.1|6582.1|6579.3|6585.1|6582.3|6579.7|6576.9|639
1621970100000|2021-05-25 19:15:00|6581.7|6578.9|6585.7|6582.9|6586.7|6583.9|6581.3|6578.5|443
1621970400000|2021-05-25 19:20:00|6585.3|6582.5|6589.3|6586.5|6591.3|6588.5|6585.3|6582.5|368
1621970700000|2021-05-25 19:25:00|6589.7|6586.9|6590.1|6587.3|6591.2|6588.4|6589.1|6586.3|306
1621971000000|2021-05-25 19:30:00|6589.7|6586.9|6590.2|6587.4|6591.6|6588.8|6589.2|6586.4|1340
1621971300000|2021-05-25 19:35:00|6590.6|6587.8|6591.7|6588.9|6592.3|6589.5|6590.3|6587.5|467
1621971600000|2021-05-25 19:40:00|6591.3|6588.5|6590.2|6587.4|6591.7|6588.9|6589.3|6586.5|493
1621971900000|2021-05-25 19:45:00|6589.8|6587|6583.7|6580.9|6590.2|6587.4|6583.1|6580.3|834
1621972200000|2021-05-25 19:50:00|6583.3|6580.5|6575.3|6572.5|6584.1|6581.3|6575.2|6572.4|889
1621972500000|2021-05-25 19:55:00|6575.2|6572.4|6582.1|6579.3|6584.1|6581.3|6575.2|6572.4|787
1621972800000|2021-05-25 20:00:00|6582.2|6579.4|6583.1|6580.3|6584.1|6581.3|6580.1|6577.3|228
1621973100000|2021-05-25 20:05:00|6583|6580.2|6584.2|6581.4|6585.1|6582.3|6582.1|6579.3|101
1621973400000|2021-05-25 20:10:00|6584.1|6581.3|6584.1|6581.3|6584.2|6581.4|6581.2|6578.4|129
1621973700000|2021-05-25 20:15:00|6583.1|6580.3|6583.2|6580.4|6585|6582.2|6582.1|6579.3|472
1621974000000|2021-05-25 20:20:00|6583.1|6580.3|6581.3|6578.5|6585.1|6582.3|6578.8|6576|2177
1621974300000|2021-05-25 20:25:00|6580.9|6578.1|6582.4|6579.6|6582.4|6579.6|6579.6|6576.8|1387
1621974600000|2021-05-25 20:30:00|6582|6579.2|6597.4|6594.6|6600.2|6597.4|6582|6579.2|4450
1621974900000|2021-05-25 20:35:00|6597.3|6594.5|6591.9|6589.1|6599.3|6596.5|6590.4|6587.6|512
1621975200000|2021-05-25 20:40:00|6592|6589.2|6591.4|6588.6|6592.9|6590.1|6589.5|6586.7|956
1621975500000|2021-05-25 20:45:00|6591.5|6588.7|6598.4|6595.6|6598.4|6595.6|6590.4|6587.1|182
1621975800000|2021-05-25 20:50:00|6598.3|6595.5|6597.9|6595.1|6605|6598.6|6596|6593.2|296
1621976100000|2021-05-25 20:55:00|6598.1|6594.1|6595.9|6593.1|6599.2|6596.4|6592.4|6589.6|175
1621980000000|2021-05-25 22:00:00|6598.9|6594.9|6596.8|6594|6599.2|6596.4|6594.3|6590.9|114
1621980300000|2021-05-25 22:05:00|6597.2|6594.4|6594.3|6591.5|6597.4|6594.6|6593.9|6591.1|83
1621980600000|2021-05-25 22:10:00|6593.9|6591.1|6594.4|6591.6|6596.3|6593.5|6593.9|6591.1|30
1621980900000|2021-05-25 22:15:00|6594.2|6591.4|6592.3|6589.5|6594.2|6591.4|6590.3|6587.5|82
1621981200000|2021-05-25 22:20:00|6591.3|6588.5|6599.3|6596.5|6599.3|6596.5|6591.3|6588.5|164
1621981500000|2021-05-25 22:25:00|6599.8|6597|6599.3|6596.5|6601.3|6598.5|6598.3|6595.5|101
1621981800000|2021-05-25 22:30:00|6598.3|6595.5|6599.3|6596.5|6600.3|6597.5|6596.3|6593.5|108
1621982100000|2021-05-25 22:35:00|6599.7|6596.9|6599.8|6597|6600.2|6597.4|6599.3|6596.5|82
1621982400000|2021-05-25 22:40:00|6599.7|6596.9|6599.3|6596.5|6599.7|6596.9|6599.3|6596.5|59
1621982700000|2021-05-25 22:45:00|6599.7|6596.9|6599.3|6596.5|6600.3|6597.5|6599.3|6596.5|53
1621983000000|2021-05-25 22:50:00|||||||||77
1621983300000|2021-05-25 22:55:00|6598.5|6595.7|6597.3|6594.5|6599.2|6596.4|6596.3|6593.5|146
1621983600000|2021-05-25 23:00:00|6596.9|6594.1|6587.3|6584.5|6597.3|6594.5|6587.3|6584.5|326
1621983900000|2021-05-25 23:05:00|6588.1|6585.3|6585.3|6582.5|6588.3|6585.5|6584.4|6581.6|120
1621984200000|2021-05-25 23:10:00|6586.3|6583.5|6584.3|6581.5|6588.3|6585.5|6584.3|6581.5|94
1621984500000|2021-05-25 23:15:00|6585.1|6582.3|6586.3|6583.5|6586.3|6583.5|6585.1|6582.3|50
1621984800000|2021-05-25 23:20:00|6586.2|6583.4|6585.3|6582.5|6587.3|6584.5|6585.3|6582.5|48
1621985100000|2021-05-25 23:25:00|6584.8|6582|6584.3|6581.5|6587.3|6584.5|6584.3|6581.5|66
1621985400000|2021-05-25 23:30:00|6583.3|6580.5|6585.3|6582.5|6587.2|6584.4|6583.3|6580.5|60
1621985700000|2021-05-25 23:35:00|6584.5|6581.7|6587.3|6584.5|6587.3|6584.5|6584.3|6581.5|48
1621986000000|2021-05-25 23:40:00|6586.9|6584.1|6583.3|6580.5|6587.7|6584.9|6583.3|6580.5|71
1621986300000|2021-05-25 23:45:00|6582.5|6579.7|6582.3|6579.5|6585.1|6582.3|6581.4|6578.6|124
1621986600000|2021-05-25 23:50:00|6583|6580.2|6582.3|6579.5|6584.3|6581.5|6580.4|6577.6|113
1621986900000|2021-05-25 23:55:00|6582.6|6579.8|6587.3|6584.5|6587.9|6585.1|6582.3|6579.5|172
1621987200000|2021-05-26 00:00:00|6587|6584.2|6585.2|6582.4|6592.2|6589.4|6584.4|6581.6|503
1621987500000|2021-05-26 00:05:00|6585.6|6582.8|6588.7|6585.9|6589.6|6586.8|6583.1|6580.3|220
1621987800000|2021-05-26 00:10:00|6588.9|6586.1|6593.2|6590.4|6593.8|6591|6588.2|6585.4|240
1621988100000|2021-05-26 00:15:00|6593.3|6590.5|6596.2|6593.4|6597.2|6594.4|6593.3|6590.5|251
1621988400000|2021-05-26 00:20:00|6595.8|6593|6596.3|6593.5|6597.2|6594.4|6595.2|6592.4|129
1621988700000|2021-05-26 00:25:00|6596.2|6593.4|6596.2|6593.4|6598.3|6595.5|6594.2|6591.4|213
1621989000000|2021-05-26 00:30:00|6596.1|6593.3|6594.2|6591.4|6596.1|6593.3|6593.2|6590.4|113
1621989300000|2021-05-26 00:35:00|6595.2|6592.4|6593.2|6590.4|6595.2|6592.4|6593.2|6590.4|57
1621989600000|2021-05-26 00:40:00|6593.3|6590.5|6598.2|6595.4|6600.2|6597.4|6593.2|6590.4|172
1621989900000|2021-05-26 00:45:00|6599|6596.2|6602.2|6599.4|6602.2|6599.4|6598.2|6595.4|159
1621990200000|2021-05-26 00:50:00|6601.8|6599|6597.2|6594.4|6602.3|6599.5|6597.2|6594.4|147
1621990500000|2021-05-26 00:55:00|6596.4|6593.6|6593.2|6590.4|6596.4|6593.6|6593.2|6590.4|93
1621990800000|2021-05-26 01:00:00|6593.7|6590.9|6601.2|6598.4|6605.1|6602.3|6593.7|6590.9|832
1621991100000|2021-05-26 01:05:00|6600.8|6598|6599.2|6596.4|6606.1|6603.3|6598.2|6595.4|396
1621991400000|2021-05-26 01:10:00|6599.3|6596.5|6595.2|6592.4|6601.2|6598.4|6595.2|6592.4|192
1621991700000|2021-05-26 01:15:00|6595.7|6592.9|6594.1|6591.3|6598.2|6595.4|6593.7|6590.9|173
1621992000000|2021-05-26 01:20:00|6594.2|6591.4|6597.3|6594.5|6598.2|6595.4|6593.4|6590.6|164
1621992300000|2021-05-26 01:25:00|6596.9|6594.1|6598.2|6595.4|6600.2|6597.4|6595.8|6593|222
1621992600000|2021-05-26 01:30:00|6599.1|6596.3|6598.2|6595.4|6601.3|6598.5|6597.2|6594.4|172
1621992900000|2021-05-26 01:35:00|6599|6596.2|6603.2|6600.4|6604.2|6601.4|6597.7|6594.9|245
1621993200000|2021-05-26 01:40:00|6603.1|6600.3|6606.1|6603.3|6606.1|6603.3|6599.8|6597|257
1621993500000|2021-05-26 01:45:00|6605.7|6602.9|6604.2|6601.4|6606.1|6603.3|6603.2|6600.4|153
1621993800000|2021-05-26 01:50:00|6603.7|6600.9|6603.2|6600.4|6606.1|6603.3|6602.2|6599.4|166
1621994100000|2021-05-26 01:55:00|6604.1|6601.3|6604.2|6601.4|6604.2|6601.4|6603.1|6600.3|108
1621994400000|2021-05-26 02:00:00|6605.3|6602.5|6607.2|6604.4|6608.4|6605.6|6604.2|6601.4|465
1621994700000|2021-05-26 02:05:00|6606.4|6603.6|6606.2|6603.4|6608.3|6605.5|6606.2|6603.4|142
1621995000000|2021-05-26 02:10:00|6605.8|6603|6604.2|6601.4|6608.1|6605.3|6603.3|6600.5|156
1621995300000|2021-05-26 02:15:00|6604.7|6601.9|6603.2|6600.4|6605.1|6602.3|6602.4|6599.6|75
1621995600000|2021-05-26 02:20:00|6603.1|6600.3|6604.2|6601.4|6605.2|6602.4|6601.3|6598.5|118
1621995900000|2021-05-26 02:25:00|6603.8|6601|6602.3|6599.5|6605.1|6602.3|6602.3|6599.5|59
1621996200000|2021-05-26 02:30:00|6602.2|6599.4|6601.2|6598.4|6604.1|6601.3|6599.2|6596.4|196
1621996500000|2021-05-26 02:35:00|6601.3|6598.5|6600.2|6597.4|6603.2|6600.4|6599.3|6596.5|105
1621996800000|2021-05-26 02:40:00|6600.1|6597.3|6600.3|6597.5|6601.3|6598.5|6598.3|6595.5|135
1621997100000|2021-05-26 02:45:00|6600.4|6597.6|6595|6592.2|6601.2|6598.4|6594.3|6591.5|334
1621997400000|2021-05-26 02:50:00|6594.7|6591.9|6598.2|6595.4|6601.2|6598.4|6593.2|6590.4|453
1621997700000|2021-05-26 02:55:00|6598|6595.2|6598.1|6595.3|6600.2|6597.4|6595.4|6592.6|297
1621998000000|2021-05-26 03:00:00|6598|6595.2|6597.1|6594.3|6600.1|6597.3|6593.1|6590.3|353
1621998300000|2021-05-26 03:05:00|6596.4|6593.6|6587|6584.2|6597.1|6594.3|6586.1|6583.3|497
1621998600000|2021-05-26 03:10:00|6587.1|6584.3|6583.1|6580.3|6587.1|6584.3|6577.3|6574.5|829
1621998900000|2021-05-26 03:15:00|6582.8|6580|6580.1|6577.3|6587.2|6584.4|6576.2|6573.4|692
1621999200000|2021-05-26 03:20:00|6579.4|6576.6|6581.1|6578.3|6584.9|6582.1|6578.1|6575.3|355
1621999500000|2021-05-26 03:25:00|6580.1|6577.3|6584.1|6581.3|6585.1|6582.3|6580.1|6577.3|262
1621999800000|2021-05-26 03:30:00|6583.7|6580.9|6585.1|6582.3|6585.1|6582.3|6583.1|6580.3|104
1622000100000|2021-05-26 03:35:00|6584.2|6581.4|6585.1|6582.3|6586.9|6584.1|6583.1|6580.3|165
1622000400000|2021-05-26 03:40:00|6585.9|6583.1|6584.2|6581.4|6586.2|6583.4|6584|6581.2|105
1622000700000|2021-05-26 03:45:00|6585|6582.2|6586.1|6583.3|6587.2|6584.4|6584.2|6581.4|161
1622001000000|2021-05-26 03:50:00|6586.5|6583.7|6587.1|6584.3|6588.1|6585.3|6585.2|6582.4|96
1622001300000|2021-05-26 03:55:00|6586.1|6583.3|6582.1|6579.3|6587.1|6584.3|6582.1|6579.3|110
1622001600000|2021-05-26 04:00:00|6583.1|6580.3|6584.1|6581.3|6586.1|6583.3|6582.1|6579.3|141
1622001900000|2021-05-26 04:05:00|6583.1|6580.3|6586.2|6583.4|6587|6584.2|6583.1|6580.3|106
1622002200000|2021-05-26 04:10:00|6586.6|6583.8|6588.1|6585.3|6588.1|6585.3|6586.2|6583.4|102
1622002500000|2021-05-26 04:15:00|6588.5|6585.7|6590.1|6587.3|6590.1|6587.3|6586.2|6583.4|142
1622002800000|2021-05-26 04:20:00|6591|6588.2|6590.1|6587.3|6591.2|6588.4|6589.1|6586.3|173
1622003100000|2021-05-26 04:25:00|6590.5|6587.7|6588.2|6585.4|6591.1|6588.3|6587.1|6584.3|136
1622003400000|2021-05-26 04:30:00|6587.2|6584.4|6588.1|6585.3|6592.1|6589.3|6587.2|6584.4|195
1622003700000|2021-05-26 04:35:00|6587.2|6584.4|6586.1|6583.3|6588.1|6585.3|6585.2|6582.4|142
1622004000000|2021-05-26 04:40:00|6586.2|6583.4|6586.1|6583.3|6588.1|6585.3|6585.6|6582.8|46
1622004300000|2021-05-26 04:45:00|6586|6583.2|6588.1|6585.3|6589.1|6586.3|6585.2|6582.4|80
1622004600000|2021-05-26 04:50:00|6587.7|6584.9|6589.1|6586.3|6589.2|6586.4|6587.1|6584.3|72
1622004900000|2021-05-26 04:55:00|6589|6586.2|6586.2|6583.4|6590.1|6587.3|6586.1|6583.3|123
1622005200000|2021-05-26 05:00:00|6586.1|6583.3|6594.1|6591.3|6597|6594.2|6586.1|6583.3|417
1622005500000|2021-05-26 05:05:00|6594.2|6591.4|6599.1|6596.3|6599.2|6596.4|6593.1|6590.3|383
1622005800000|2021-05-26 05:10:00|6598.2|6595.4|6597.1|6594.3|6601|6598.2|6597.1|6594.3|303
1622006100000|2021-05-26 05:15:00|6597.2|6594.4|6597.1|6594.3|6599.1|6596.3|6596.7|6593.9|101
1622006400000|2021-05-26 05:20:00|6597.2|6594.4|6597.1|6594.3|6600.2|6597.4|6597.1|6594.3|164
1622006700000|2021-05-26 05:25:00|6598.1|6595.3|6597.1|6594.3|6598.6|6595.8|6596.1|6593.3|180
1622007000000|2021-05-26 05:30:00|6597.2|6594.4|6596.1|6593.3|6599.2|6596.4|6593.1|6590.3|387
1622007300000|2021-05-26 05:35:00|6595.7|6592.9|6597.1|6594.3|6602.7|6599.2|6595.7|6592.9|503
1622007600000|2021-05-26 05:40:00|6597.7|6594.9|6604.1|6601.3|6604.1|6601.3|6597.7|6594.9|229
1622007900000|2021-05-26 05:45:00|6603.2|6600.4|6608.7|6605.9|6609.9|6607.1|6603.2|6600.4|513
1622008200000|2021-05-26 05:50:00|6608.6|6605.8|6606.7|6603.9|6609.7|6606.9|6606.3|6603.5|386
1622008500000|2021-05-26 05:55:00|6606.6|6603.8|6605.9|6603.1|6607.1|6604.3|6604.2|6601.4|284
1622008800000|2021-05-26 06:00:00|6606|6603.2|6601.5|6598.7|6606.2|6603.4|6601|6598.2|483
1622009100000|2021-05-26 06:05:00|6601.2|6598.4|6600|6597.2|6602|6599.2|6595.7|6592.9|367
1622009400000|2021-05-26 06:10:00|6600.8|6598|6598|6595.2|6603|6600.2|6595.2|6592.4|287
1622009700000|2021-05-26 06:15:00|6597.3|6594.5|6599|6596.2|6602.2|6599.4|6596.7|6593.9|243
1622010000000|2021-05-26 06:20:00|6598.5|6595.7|6596.1|6593.3|6601.1|6598.3|6594.9|6592.1|423
1622010300000|2021-05-26 06:25:00|6597|6594.2|6601.1|6598.3|6602.1|6599.3|6593.1|6590.3|1128
1622010600000|2021-05-26 06:30:00|6601|6598.2|6601.1|6598.3|6606.1|6603.3|6600.1|6597.3|376
1622010900000|2021-05-26 06:35:00|6602.1|6599.3|6601|6598.2|6603|6600.2|6599|6596.2|258
1622011200000|2021-05-26 06:40:00|6601.5|6598.7|6606|6603.2|6607.1|6604.3|6601|6598.2|528
1622011500000|2021-05-26 06:45:00|6606.1|6603.3|6611.1|6608.3|6612.9|6610.1|6605.1|6602.3|733
1622011800000|2021-05-26 06:50:00|6611|6608.2|6618.9|6616.1|6619.9|6617.1|6610.1|6607.3|1482
1622012100000|2021-05-26 06:55:00|6618.1|6615.3|6617.4|6614.6|6619|6616.2|6615|6612.2|566
1622012400000|2021-05-26 07:00:00|6617.5|6614.7|6629.8|6627|6632.9|6630.1|6614.5|6611.7|2673
1622012700000|2021-05-26 07:05:00|6629.4|6626.6|6631.8|6629|6637.9|6635.1|6628.8|6626|1184
1622013000000|2021-05-26 07:10:00|6631.4|6628.6|6632.8|6630|6634.8|6632|6628.8|6626|691
1622013300000|2021-05-26 07:15:00|6632.9|6630.1|6622.8|6620|6633.9|6631.1|6620.7|6617.9|878
1622013600000|2021-05-26 07:20:00|6623.6|6620.8|6620.8|6618|6623.7|6620.9|6615.9|6613.1|635
1622013900000|2021-05-26 07:25:00|6621.6|6618.8|6619.8|6617|6629.8|6627|6619.8|6617|853
1622014200000|2021-05-26 07:30:00|6620.3|6617.5|6629.8|6627|6632.9|6630.1|6620.3|6617.5|828
1622014500000|2021-05-26 07:35:00|6629.7|6626.9|6629.8|6627|6630.7|6627.9|6625.7|6622.9|545
1622014800000|2021-05-26 07:40:00|6630.7|6627.9|6623.8|6621|6631.8|6629|6622.7|6619.9|1471
1622015100000|2021-05-26 07:45:00|6624.7|6621.9|6624.7|6621.9|6630.8|6628|6622.7|6619.9|646
1622015400000|2021-05-26 07:50:00|6624.8|6622|6612.8|6610|6625.7|6622.9|6612|6609.2|1380
1622015700000|2021-05-26 07:55:00|6612.9|6610.1|6614.8|6612|6615.9|6613.1|6609.6|6606.8|927
1622016000000|2021-05-26 08:00:00|6614.9|6612.1|6615.8|6613|6620.8|6618|6611.6|6608.8|664
1622016300000|2021-05-26 08:05:00|6615.9|6613.1|6620.8|6618|6622.8|6620|6614.9|6612.1|544
1622016600000|2021-05-26 08:10:00|6621.1|6618.3|6619.8|6617|6622.6|6619.8|6616.6|6613.8|409
1622016900000|2021-05-26 08:15:00|6620.9|6618.1|6606.1|6603.3|6620.9|6618.1|6603.7|6600.9|953
1622017200000|2021-05-26 08:20:00|6605.7|6602.9|6614.7|6611.9|6618.7|6615.9|6605.7|6602.9|758
1622017500000|2021-05-26 08:25:00|6614.9|6612.1|6598.7|6595.9|6619.7|6616.9|6597.6|6594.8|1539
1622017800000|2021-05-26 08:30:00|6598.6|6595.8|6602.7|6599.9|6609.6|6606.8|6597.6|6594.8|1234
1622018100000|2021-05-26 08:35:00|6603.6|6600.8|6607.7|6604.9|6608.7|6605.9|6600.6|6597.8|595
1622018400000|2021-05-26 08:40:00|6606.7|6603.9|6605.7|6602.9|6608.4|6605.6|6597.7|6594.9|624
1622018700000|2021-05-26 08:45:00|6605.6|6602.8|6599.7|6596.9|6609.7|6606.9|6595.6|6592.8|884
1622019000000|2021-05-26 08:50:00|6599|6596.2|6600.7|6597.9|6600.8|6598|6595.7|6592.9|353
1622019300000|2021-05-26 08:55:00|6600.1|6597.3|6611.1|6608.3|6612.7|6609.9|6600.1|6597.3|671
1622019600000|2021-05-26 09:00:00|6611.7|6608.9|6604.7|6601.9|6611.7|6608.9|6603.6|6600.8|394
1622019900000|2021-05-26 09:05:00|6605.1|6602.3|6608.7|6605.9|6612.6|6609.8|6601.2|6598.4|598
1622020200000|2021-05-26 09:10:00|6608.5|6605.7|6608.6|6605.8|6609.7|6606.9|6602.6|6599.8|309
1622020500000|2021-05-26 09:15:00|6608.7|6605.9|6605.7|6602.9|6609.6|6606.8|6602.6|6599.8|302
1622020800000|2021-05-26 09:20:00|6605.6|6602.8|6605.7|6602.9|6611.6|6608.8|6603.7|6600.9|413
1622021100000|2021-05-26 09:25:00|6605.6|6602.8|6609.6|6606.8|6610.7|6607.9|6596.7|6593.9|762
1622021400000|2021-05-26 09:30:00|6608.8|6606|6605.6|6602.8|6609.6|6606.8|6597.7|6594.9|531
1622021700000|2021-05-26 09:35:00|6604.8|6602|6606.7|6603.9|6609.6|6606.8|6604.7|6601.9|193
1622022000000|2021-05-26 09:40:00|6605.7|6602.9|6600.7|6597.9|6608.7|6605.9|6599.6|6596.8|439
1622022300000|2021-05-26 09:45:00|6600.6|6597.8|6584.7|6581.9|6600.7|6597.9|6578.6|6575.8|1842
1622022600000|2021-05-26 09:50:00|6585.5|6582.7|6588.7|6585.9|6592.7|6589.9|6584.7|6581.9|787
1622022900000|2021-05-26 09:55:00|6589.2|6586.4|6590.7|6587.9|6593.6|6590.8|6587.7|6584.9|359
1622023200000|2021-05-26 10:00:00|6589.7|6586.9|6595.7|6592.9|6595.7|6592.9|6581.6|6578.8|748
1622023500000|2021-05-26 10:05:00|6595.3|6592.5|6579.7|6576.9|6595.7|6592.9|6578.7|6575.9|597
1622023800000|2021-05-26 10:10:00|6579.3|6576.5|6587.7|6584.9|6588.7|6585.9|6575.8|6573|932
1622024100000|2021-05-26 10:15:00|6587.6|6584.8|6587.7|6584.9|6591.7|6588.9|6585.7|6582.9|468
1622024400000|2021-05-26 10:20:00|6587.8|6585|6587.7|6584.9|6589.7|6586.9|6583.7|6580.9|400
1622024700000|2021-05-26 10:25:00|6588.1|6585.3|6593.7|6590.9|6595.6|6592.8|6587.7|6584.9|473
1622025000000|2021-05-26 10:30:00|6592.9|6590.1|6585.7|6582.9|6593.7|6590.9|6585.7|6582.9|365
1622025300000|2021-05-26 10:35:00|6585.3|6582.5|6581.7|6578.9|6585.7|6582.9|6578.2|6575.4|688
1622025600000|2021-05-26 10:40:00|6581.6|6578.8|6588.7|6585.9|6588.7|6585.9|6577.8|6575|360
1622025900000|2021-05-26 10:45:00|6588|6585.2|6589.7|6586.9|6590|6587.2|6583.8|6581|238
1622026200000|2021-05-26 10:50:00|6589.5|6586.7|6591.8|6589|6593.7|6590.9|6587.5|6584.7|270
1622026500000|2021-05-26 10:55:00|6591.7|6588.9|6579.3|6576.5|6592.5|6589.7|6572.7|6569.9|2466
1622026800000|2021-05-26 11:00:00|6579.7|6576.9|6592.5|6589.7|6593.2|6590.4|6579.7|6576.9|940
1622027100000|2021-05-26 11:05:00|6592.7|6589.9|6586.6|6583.8|6594.5|6591.7|6585.3|6582.5|591
1622027400000|2021-05-26 11:10:00|6585.6|6582.8|6586.6|6583.8|6590.8|6588|6578.5|6575.7|1420
1622027700000|2021-05-26 11:15:00|6586.3|6583.5|6586.6|6583.8|6589.6|6586.8|6581.6|6578.8|454
1622028000000|2021-05-26 11:20:00|6585.9|6583.1|6582.6|6579.8|6589.6|6586.8|6580.6|6577.8|512
1622028300000|2021-05-26 11:25:00|6581.9|6579.1|6580.6|6577.8|6585.6|6582.8|6578.6|6575.8|431
1622028600000|2021-05-26 11:30:00|6579.9|6577.1|6580.5|6577.7|6583.8|6581|6578.6|6575.8|387
1622028900000|2021-05-26 11:35:00|6580.6|6577.8|6574.6|6571.8|6580.6|6577.8|6573.6|6570.8|842
1622029200000|2021-05-26 11:40:00|6573.9|6571.1|6580.2|6577.4|6582.6|6579.8|6573.6|6570.8|769
1622029500000|2021-05-26 11:45:00|6579.7|6576.9|6572.7|6569.9|6579.7|6576.9|6572.6|6569.8|874
1622029800000|2021-05-26 11:50:00|6573.5|6570.7|6577.6|6574.8|6578.7|6575.9|6572.6|6569.8|551
1622030100000|2021-05-26 11:55:00|6577.1|6574.3|6581|6578.2|6582.5|6579.7|6574.6|6571.8|653
1622030400000|2021-05-26 12:00:00|6581.6|6578.8|6573.5|6570.7|6584.5|6581.7|6572.7|6569.9|1045
1622030700000|2021-05-26 12:05:00|6573.1|6570.3|6566.8|6564|6573.5|6570.7|6562.7|6559.9|3450
1622031000000|2021-05-26 12:10:00|6565.8|6563|6569.1|6566.3|6571.8|6569|6564.8|6562|3332
1622031300000|2021-05-26 12:15:00|6569|6566.2|6570.1|6567.3|6574.2|6571.4|6568|6565.2|1090
1622031600000|2021-05-26 12:20:00|6570.5|6567.7|6568.1|6565.3|6575|6572.2|6567.1|6564.3|505
1622031900000|2021-05-26 12:25:00|6568.2|6565.4|6566.1|6563.3|6573.6|6570.8|6563.9|6561.1|1297
1622032200000|2021-05-26 12:30:00|6565.7|6562.9|6561.3|6558.5|6568.4|6565.6|6560.2|6557.4|2954
1622032500000|2021-05-26 12:35:00|6560.9|6558.1|6558.3|6555.5|6561.2|6558.4|6547.3|6544.5|3843
1622032800000|2021-05-26 12:40:00|6557.8|6555|6555.3|6552.5|6559.4|6556.6|6552.3|6549.5|1385
1622033100000|2021-05-26 12:45:00|6555.4|6552.6|6550.3|6547.5|6559.4|6556.6|6549.4|6546.6|1483
1622033400000|2021-05-26 12:50:00|6550.4|6547.6|6530.6|6527.8|6553.4|6550.6|6522.6|6519.8|8881
1622033700000|2021-05-26 12:55:00|6530.5|6527.7|6529.5|6526.7|6530.5|6527.7|6520.6|6517.8|3315
1622034000000|2021-05-26 13:00:00|6528.7|6525.9|6539.9|6537.1|6543.3|6540.5|6524.5|6521.7|6318
1622034300000|2021-05-26 13:05:00|6540.3|6537.5|6547|6544.2|6559.2|6556.4|6536.2|6533.4|4555
1622034600000|2021-05-26 13:10:00|6546.9|6544.1|6551.2|6548.4|6552|6549.2|6535|6532.2|2510
1622034900000|2021-05-26 13:15:00|6551|6548.2|6551.3|6548.5|6557|6554.2|6545.5|6542.7|2916
1622035200000|2021-05-26 13:20:00|6551.1|6548.3|6531.5|6528.7|6551.1|6548.3|6530.5|6527.7|3139
1622035500000|2021-05-26 13:25:00|6530.6|6527.8|6542.5|6539.7|6546.4|6543.6|6529.5|6526.7|2466
1622035800000|2021-05-26 13:30:00|6542.4|6539.6|6565.8|6563|6569.3|6566.5|6542.1|6539.3|3979
1622036100000|2021-05-26 13:35:00|6566.1|6563.3|6568.3|6565.5|6571.1|6568.3|6557.3|6554.5|4353
1622036400000|2021-05-26 13:40:00|6568.4|6565.6|6561.3|6558.5|6573.1|6570.3|6558.3|6555.5|2337
1622036700000|2021-05-26 13:45:00|6560.4|6557.6|6561.2|6558.4|6566.3|6563.5|6558.4|6555.6|5098
1622037000000|2021-05-26 13:50:00|6562.2|6559.4|6554.2|6551.4|6563.1|6560.3|6542.4|6539.6|4828
1622037300000|2021-05-26 13:55:00|6554.4|6551.6|6545.2|6542.4|6561.2|6558.4|6544.2|6541.4|2857
1622037600000|2021-05-26 14:00:00|6544.5|6541.7|6557.2|6554.4|6558.2|6555.4|6543.2|6540.4|1941
1622037900000|2021-05-26 14:05:00|6556.4|6553.6|6539.2|6536.4|6558.2|6555.4|6538.1|6535.3|2126
1622038200000|2021-05-26 14:10:00|6538.5|6535.7|6543.2|6540.4|6544.1|6541.3|6531.2|6528.4|2012
1622038500000|2021-05-26 14:15:00|6544.1|6541.3|6548.2|6545.4|6551.2|6548.4|6536.9|6534.1|2843
1622038800000|2021-05-26 14:20:00|6548|6545.2|6552.2|6549.4|6563.1|6560.3|6544.2|6541.4|2333
1622039100000|2021-05-26 14:25:00|6552.1|6549.3|6556.2|6546.2|6556.2|6553.4|6546.1|6543.3|1942
1622039400000|2021-05-26 14:30:00|6553.4|6550.6|6569.1|6566.3|6590.1|6587.3|6548.2|6544.9|9882
1622039700000|2021-05-26 14:35:00|6568|6565.2|6576.6|6573.8|6585.1|6582.3|6567|6564.2|4416
1622040000000|2021-05-26 14:40:00|6576.2|6573.4|6582|6579.2|6583.1|6580.3|6574|6571.2|3289
1622040300000|2021-05-26 14:45:00|6583|6580.2|6597.8|6595|6603.9|6601.1|6583|6580.2|6304
1622040600000|2021-05-26 14:50:00|6597.9|6595.1|6593.8|6591|6598.8|6596|6579.9|6577.1|5130
1622040900000|2021-05-26 14:55:00|6593|6590.2|6589|6586.2|6593.8|6591|6582.9|6580.1|3678
1622041200000|2021-05-26 15:00:00|6588.6|6585.8|6594|6591.2|6596|6593.2|6583|6580.2|3524
1622041500000|2021-05-26 15:05:00|6594.1|6591.3|6593|6590.2|6597.5|6594.7|6585|6582.2|2140
1622041800000|2021-05-26 15:10:00|6593.1|6590.3|6596.1|6593.3|6598|6595.2|6587|6584.2|1773
1622042100000|2021-05-26 15:15:00|6596|6593.2|6607|6604.2|6609.6|6606.8|6592.1|6589.3|2921
1622042400000|2021-05-26 15:20:00|6607.1|6604.3|6610.7|6607.9|6618.9|6616.1|6607.1|6604.3|4287
1622042700000|2021-05-26 15:25:00|6610.9|6608.1|6619.7|6616.9|6620.8|6618|6609.9|6607.1|3416
1622043000000|2021-05-26 15:30:00|6619.5|6616.7|6612.5|6609.7|6620.3|6617.5|6610|6607.2|5535
1622043300000|2021-05-26 15:35:00|6612.1|6609.3|6621|6618.2|6622|6619.2|6610.8|6608|2528
1622043600000|2021-05-26 15:40:00|6620.2|6617.4|6617.1|6614.3|6624.8|6622|6617.1|6614.3|2932
1622043900000|2021-05-26 15:45:00|6616.8|6614|6622.7|6619.9|6622.7|6619.9|6611.8|6609|2226
1622044200000|2021-05-26 15:50:00|6623.6|6620.8|6618.7|6615.9|6624.7|6621.9|6617.6|6614.8|1758
1622044500000|2021-05-26 15:55:00|6618.6|6615.8|6620.6|6617.8|6620.7|6617.9|6615.2|6612.4|1085
1622044800000|2021-05-26 16:00:00|6620.7|6617.9|6615.7|6612.9|6624.8|6622|6614.6|6611.8|1814
1622045100000|2021-05-26 16:05:00|6616.1|6613.3|6604.8|6602|6616.7|6613.9|6604.8|6602|2193
1622045400000|2021-05-26 16:10:00|6604.7|6601.9|6598.9|6596.1|6604.9|6602.1|6597.8|6595|2690
1622045700000|2021-05-26 16:15:00|6599.7|6596.9|6598.9|6596.1|6602.1|6599.3|6595.1|6592.3|1342
1622046000000|2021-05-26 16:20:00|6599.3|6596.5|6588.9|6586.1|6600.1|6597.3|6582.9|6580.1|2744
1622046300000|2021-05-26 16:25:00|6588.1|6585.3|6589|6586.2|6590.1|6587.3|6585.1|6582.3|1716
1622046600000|2021-05-26 16:30:00|6589.5|6586.7|6587|6584.2|6589.9|6587.1|6581.9|6579.1|1780
1622046900000|2021-05-26 16:35:00|6586.9|6584.1|6600.9|6598.1|6602.9|6600.1|6584.9|6582.1|1858
1622047200000|2021-05-26 16:40:00|6600|6597.2|6600.9|6598.1|6604|6601.2|6598|6595.2|1139
1622047500000|2021-05-26 16:45:00|6600.4|6597.6|6599.9|6597.1|6603|6600.2|6594|6591.2|1996
1622047800000|2021-05-26 16:50:00|6599.8|6597|6592.9|6590.1|6599.9|6597.1|6588.4|6585.6|799
1622048100000|2021-05-26 16:55:00|6593|6590.2|6584.7|6581.9|6593|6590.2|6577.2|6574.4|3484
1622048400000|2021-05-26 17:00:00|6585|6582.2|6584.1|6581.3|6592|6589.2|6584|6581.2|1197
1622048700000|2021-05-26 17:05:00|6584|6581.2|6581.1|6578.3|6586.9|6584.1|6579.1|6576.3|979
1622049000000|2021-05-26 17:10:00|6582|6579.2|6588.1|6585.3|6593.1|6590.3|6582|6579.2|963
1622049300000|2021-05-26 17:15:00|6588|6585.2|6587.1|6584.3|6589.1|6586.3|6582.1|6579.3|778
1622049600000|2021-05-26 17:20:00|6587.5|6584.7|6594.1|6591.3|6595.3|6592.5|6586|6583.2|881
1622049900000|2021-05-26 17:25:00|6593.3|6590.5|6594.1|6591.3|6594.1|6591.3|6589|6586.2|922
1622050200000|2021-05-26 17:30:00|6594.3|6591.5|6599|6596.2|6605|6602.2|6593|6590.2|2718
1622050500000|2021-05-26 17:35:00|6599.1|6596.3|6601.5|6598.7|6602.1|6599.3|6597|6594.2|837
1622050800000|2021-05-26 17:40:00|6601.1|6598.3|6608|6605.2|6608.5|6605.7|6600.4|6597.6|2371
1622051100000|2021-05-26 17:45:00|6608.4|6605.6|6608.9|6606.1|6609.8|6607|6604.9|6602.1|666
1622051400000|2021-05-26 17:50:00|6609|6606.2|6611.9|6609.1|6614.8|6612|6609|6606.2|1441
1622051700000|2021-05-26 17:55:00|6612|6609.2|6619.8|6617|6620.4|6617.6|6611|6608.2|1005
1622052000000|2021-05-26 18:00:00|6619.9|6617.1|6620.9|6618.1|6622.8|6620|6614.9|6612.1|1740
1622052300000|2021-05-26 18:05:00|6620.8|6618|6618.9|6616.1|6622.9|6620.1|6617|6614.2|1037
1622052600000|2021-05-26 18:10:00|6618.8|6616|6626.8|6624|6627.4|6624.6|6618.8|6616|1883
1622052900000|2021-05-26 18:15:00|6626|6623.2|6618.9|6616.1|6630.6|6627.8|6614|6611.2|2399
1622053200000|2021-05-26 18:20:00|6619.8|6617|6617.9|6615.1|6625.8|6623|6616.8|6614|1511
1622053500000|2021-05-26 18:25:00|6618|6615.2|6616|6613.2|6623|6620.2|6611.9|6609.1|8665
1622053800000|2021-05-26 18:30:00|6616.7|6613.9|6602.7|6599.9|6616.7|6613.9|6601.4|6598.6|3349
1622054100000|2021-05-26 18:35:00|6602.9|6600.1|6609.9|6607.1|6610|6607.2|6600|6597.2|1400
1622054400000|2021-05-26 18:40:00|6610|6607.2|6620.9|6618.1|6620.9|6618.1|6605.7|6602.9|913
1622054700000|2021-05-26 18:45:00|6620.7|6617.9|6612|6609.2|6622.9|6620.1|6608.1|6605.3|3088
1622055000000|2021-05-26 18:50:00|6612.1|6609.3|6607.1|6604.3|6613.1|6610.3|6605.2|6602.4|740
1622055300000|2021-05-26 18:55:00|6608|6605.2|6611.1|6608.3|6611.2|6608.4|6608|6605.2|348
1622055600000|2021-05-26 19:00:00|6611|6608.2|6606.1|6603.3|6612|6609.2|6604.2|6601.4|930
1622055900000|2021-05-26 19:05:00|6605.7|6602.9|6608.1|6605.3|6608.2|6605.4|6605.2|6602.4|164
1622056200000|2021-05-26 19:10:00|6609|6606.2|6610.1|6607.3|6612.1|6609.3|6606.2|6603.4|373
1622056500000|2021-05-26 19:15:00|6610.5|6607.7|6609.1|6606.3|6611.1|6608.3|6607.2|6604.4|408
1622056800000|2021-05-26 19:20:00|6609.2|6606.4|6607.1|6604.3|6611.2|6608.4|6605.2|6602.4|517
1622057100000|2021-05-26 19:25:00|6606.3|6603.5|6608.1|6605.3|6608.6|6605.8|6604.6|6601.8|241
1622057400000|2021-05-26 19:30:00|6607.3|6604.5|6610.1|6607.3|6611.6|6608.8|6607.1|6604.3|322
1622057700000|2021-05-26 19:35:00|6610|6607.2|6609.9|6607.1|6611.2|6608.4|6609.9|6607.1|88
1622058000000|2021-05-26 19:40:00|6610.1|6607.3|6614.1|6611.3|6614.2|6611.4|6610.1|6607.3|181
1622058300000|2021-05-26 19:45:00|6613.9|6611.1|6613.1|6610.3|6614.9|6612.1|6612.1|6609.3|200
1622058600000|2021-05-26 19:50:00|6612.9|6610.1|6613.1|6610.3|6613.2|6610.4|6610.7|6607.9|221
1622058900000|2021-05-26 19:55:00|6613.2|6610.4|6612.1|6609.3|6614.2|6611.4|6610.2|6607.4|269
1622059200000|2021-05-26 20:00:00|6612.2|6609.4|6613.2|6610.4|6614.2|6611.4|6611.2|6608.4|266
1622059500000|2021-05-26 20:05:00|6613.1|6610.3|6612.1|6609.3|6613.2|6610.4|6610.2|6607.4|96
1622059800000|2021-05-26 20:10:00|6611.9|6609.1|6611.1|6608.3|6612.8|6610|6609.9|6607.1|120
1622060100000|2021-05-26 20:15:00|6610.9|6608.1|6610|6607.2|6611.1|6608.3|6609.9|6607.1|56
1622060400000|2021-05-26 20:20:00|6610.4|6607.6|6610.2|6607.4|6611.2|6608.4|6609.9|6607.1|68
1622060700000|2021-05-26 20:25:00|6609.2|6606.4|6606.5|6603.7|6609.9|6607.1|6606|6603.2|202
1622061000000|2021-05-26 20:30:00|6606.9|6604.1|6607|6604.2|6607.2|6604.4|6603.3|6600.5|262
1622061300000|2021-05-26 20:35:00|6606.9|6604.1|6610|6607.2|6611|6608.2|6606|6603.2|164
1622061600000|2021-05-26 20:40:00|6610.2|6607.4|6607.2|6604.4|6611|6608.2|6606.2|6603.4|472
1622061900000|2021-05-26 20:45:00|6607.5|6604.7|6613|6610.2|6614.2|6611.4|6607.2|6604.4|294
1622062200000|2021-05-26 20:50:00|6613.2|6610.4|6612.1|6609.3|6614.2|6611.4|6610.9|6608.1|279
1622062500000|2021-05-26 20:55:00|6612.5|6609.7|6610.5|6607.7|6613.9|6611.1|6608|6605.2|599
1622066400000|2021-05-26 22:00:00|6612|6609.2|6611.9|6609.1|6614.2|6611.2|6609.9|6604.2|303
1622066700000|2021-05-26 22:05:00|6611.1|6608.3|6611|6608.2|6611.4|6608.6|6609.5|6606.7|63
1622067000000|2021-05-26 22:10:00|6610.6|6607.8|6608|6605.2|6611.4|6608.6|6608|6605.2|43
1622067300000|2021-05-26 22:15:00|6607.9|6605.1|6609|6606.2|6609|6606.2|6607.9|6605.1|34
1622067600000|2021-05-26 22:20:00|6608.9|6606.1|6609.9|6607.1|6609.9|6607.1|6607.5|6604.7|42
1622067900000|2021-05-26 22:25:00|6610.9|6608.1|6608.5|6605.7|6610.9|6608.1|6608|6605.2|49
1622068200000|2021-05-26 22:30:00|6608|6605.2|6606|6603.2|6608|6605.2|6606|6603.2|110
1622068500000|2021-05-26 22:35:00|6604.5|6601.7|6604|6601.2|6607|6604.2|6602.9|6600.1|118
1622068800000|2021-05-26 22:40:00|6603.2|6600.4|6607|6604.2|6608|6605.2|6603|6600.2|66
1622069100000|2021-05-26 22:45:00|6606.4|6603.6|6605|6602.2|6606.4|6603.6|6605|6602.2|45
1622069400000|2021-05-26 22:50:00|6604.8|6602|6605|6602.2|6605|6602.2|6603.8|6601|49
1622069700000|2021-05-26 22:55:00|6605.3|6602.5|6606|6603.2|6606|6603.2|6605|6602.2|27
1622070000000|2021-05-26 23:00:00|6605.5|6602.7|6605|6602.2|6606|6603.2|6603.8|6601|324
1622070300000|2021-05-26 23:05:00|6604.6|6601.8|6604|6601.2|6605|6602.2|6604|6601.2|42
1622070600000|2021-05-26 23:10:00|6604.2|6601.4|6605|6602.2|6605.3|6602.5|6604.1|6601.3|40
1622070900000|2021-05-26 23:15:00|6605.7|6602.9|6606|6603.2|6606|6603.2|6605.7|6602.9|23
1622071200000|2021-05-26 23:20:00|6605.6|6602.8|6606|6603.2|6606.1|6603.3|6605|6602.2|31
1622071500000|2021-05-26 23:25:00|6605.6|6602.8|6605|6602.2|6605.6|6602.8|6604|6601.2|31
1622071800000|2021-05-26 23:30:00|6604.9|6602.1|6605.9|6603.1|6605.9|6603.1|6604.9|6602.1|34
1622072100000|2021-05-26 23:35:00|6606.8|6604|6605.9|6603.1|6606.9|6604.1|6605.9|6603.1|48
1622072400000|2021-05-26 23:40:00|6606.1|6603.3|6604.9|6602.1|6606.3|6603.5|6604.9|6602.1|19
1622072700000|2021-05-26 23:45:00|6604.6|6601.8|6603.9|6601.1|6604.9|6602.1|6603.9|6601.1|38
1622073000000|2021-05-26 23:50:00|6603.2|6600.4|6605.9|6603.1|6606.9|6604.1|6602.9|6600.1|77
1622073300000|2021-05-26 23:55:00|6605.1|6602.3|6607.8|6605|6607.9|6605.1|6604.2|6601.4|54
1622073600000|2021-05-27 00:00:00|6607.3|6604.5|6609.9|6607.1|6611.8|6609|6602.8|6600|768
1622073900000|2021-05-27 00:05:00|6610.3|6607.5|6606.9|6604.1|6611.8|6609|6605.9|6603.1|291
1622074200000|2021-05-27 00:10:00|6606.2|6603.4|6607.9|6605.1|6608.8|6606|6605.9|6603.1|125
1622074500000|2021-05-27 00:15:00|6608.7|6605.9|6605.9|6603.1|6609.9|6607.1|6605.8|6603|98
1622074800000|2021-05-27 00:20:00|6606.7|6603.9|6608.9|6606.1|6609.9|6607.1|6606.7|6603.9|86
1622075100000|2021-05-27 00:25:00|6607.8|6605|6600.4|6597.6|6607.9|6605.1|6599.4|6596.6|550
1622075400000|2021-05-27 00:30:00|6600.8|6598|6601.9|6599.1|6602.8|6600|6599.9|6597.1|185
1622075700000|2021-05-27 00:35:00|6601.8|6599|6601.9|6599.1|6602.8|6600|6600.8|6598|58
1622076000000|2021-05-27 00:40:00|6601.8|6599|6597.8|6595|6601.9|6599.1|6595.9|6593.1|245
1622076300000|2021-05-27 00:45:00|6596.9|6594.1|6591.9|6589.1|6596.9|6594.1|6589.8|6587|351
1622076600000|2021-05-27 00:50:00|6591.8|6589|6593.9|6591.1|6593.9|6591.1|6588.4|6585.6|199
1622076900000|2021-05-27 00:55:00|6592.9|6590.1|6596.9|6594.1|6597.8|6595|6592.9|6590.1|203
1622077200000|2021-05-27 01:00:00|6596.8|6594|6596.9|6594.1|6599.9|6597.1|6591.9|6589.1|424
1622077500000|2021-05-27 01:05:00|6596.8|6594|6591.9|6589.1|6601.9|6599.1|6591.3|6588.5|278
1622077800000|2021-05-27 01:10:00|6590.9|6588.1|6586.9|6584.1|6592.9|6590.1|6585.9|6583.1|399
1622078100000|2021-05-27 01:15:00|6585.9|6583.1|6589.9|6587.1|6590.9|6588.1|6585.9|6583.1|232
1622078400000|2021-05-27 01:20:00|6589.8|6587|6589.9|6587.1|6591.9|6589.1|6581.9|6579.1|676
1622078700000|2021-05-27 01:25:00|6590.3|6587.5|6593.9|6591.1|6594.9|6592.1|6589.9|6587.1|262
1622079000000|2021-05-27 01:30:00|6593.5|6590.7|6591.9|6589.1|6593.9|6591.1|6588.9|6586.1|253
1622079300000|2021-05-27 01:35:00|6591.5|6588.7|6587.9|6585.1|6592.9|6590.1|6586.9|6584.1|213
1622079600000|2021-05-27 01:40:00|6588.9|6586.1|6593.9|6591.1|6594.9|6592.1|6588.9|6586.1|302
1622079900000|2021-05-27 01:45:00|6592.9|6590.1|6594|6591.2|6594.9|6592.1|6591.9|6589.1|226
1622080200000|2021-05-27 01:50:00|6593.9|6591.1|6588.9|6586.1|6594|6591.2|6586.9|6584.1|279
1622080500000|2021-05-27 01:55:00|6588.5|6585.7|6591.9|6589.1|6593.9|6591.1|6587.9|6585.1|195
1622080800000|2021-05-27 02:00:00|6591.5|6588.7|6580.9|6578.1|6591.5|6588.7|6579.7|6576.9|603
1622081100000|2021-05-27 02:05:00|6580.7|6577.9|6581.9|6579.1|6584.9|6582.1|6579.9|6577.1|346
1622081400000|2021-05-27 02:10:00|6582.6|6579.8|6585.9|6583.1|6589.3|6586.3|6582.6|6579.8|475
1622081700000|2021-05-27 02:15:00|6585.7|6582.9|6576.9|6574.1|6587.9|6585.1|6576.9|6574.1|332
1622082000000|2021-05-27 02:20:00|6576|6573.2|6574.9|6572.1|6576.7|6573.9|6573.7|6570.9|410
1622082300000|2021-05-27 02:25:00|6574.7|6571.9|6566.9|6564.1|6575|6572.2|6566.4|6563.6|559
1622082600000|2021-05-27 02:30:00|6566.7|6563.9|6563.9|6561.1|6567.7|6564.9|6562.9|6560.1|600
1622082900000|2021-05-27 02:35:00|6564.6|6561.8|6566.9|6564.1|6567.7|6564.9|6561.1|6558.3|615
1622083200000|2021-05-27 02:40:00|6566.7|6563.9|6571.8|6569|6572.9|6570.1|6564.9|6562.1|343
1622083500000|2021-05-27 02:45:00|6572.2|6569.4|6574.8|6572|6576.8|6574|6571.8|6569|333
1622083800000|2021-05-27 02:50:00|6574.3|6571.5|6576.8|6574|6579.7|6576.9|6574.2|6571.4|252
1622084100000|2021-05-27 02:55:00|6578|6575.2|6575.8|6573|6580.2|6577.4|6574.6|6571.8|628
1622084400000|2021-05-27 03:00:00|6575.7|6572.9|6577.6|6574.8|6579.8|6577|6574.7|6571.9|329
1622084700000|2021-05-27 03:05:00|6577.8|6575|6576.8|6574|6580.7|6577.9|6576.7|6573.9|263
1622085000000|2021-05-27 03:10:00|6576.7|6573.9|6579.8|6577|6579.8|6577|6575.8|6573|144
1622085300000|2021-05-27 03:15:00|6579.7|6576.9|6575.8|6573|6579.8|6577|6574|6571.2|376
1622085600000|2021-05-27 03:20:00|6575.6|6572.8|6575.8|6573|6577.6|6574.8|6573.8|6571|204
1622085900000|2021-05-27 03:25:00|6574.8|6572|6571.8|6569|6575.8|6573|6570.8|6568|266
1622086200000|2021-05-27 03:30:00|6572.8|6570|6567.8|6565|6575.7|6572.9|6567.7|6564.9|260
1622086500000|2021-05-27 03:35:00|6568.6|6565.8|6568.7|6565.9|6568.7|6565.9|6566.7|6563.9|170
1622086800000|2021-05-27 03:40:00|6568.6|6565.8|6568.7|6565.9|6569.1|6566.3|6566.6|6563.8|140
1622087100000|2021-05-27 03:45:00|6568.3|6565.5|6569.8|6567|6570.7|6567.9|6566.8|6564|171
1622087400000|2021-05-27 03:50:00|6570.6|6567.8|6575.8|6573|6575.8|6573|6570.6|6567.8|320
1622087700000|2021-05-27 03:55:00|6576.2|6573.4|6579.6|6576.8|6580.6|6577.8|6575.7|6572.9|327
1622088000000|2021-05-27 04:00:00|6579.7|6576.9|6577.8|6575|6580.4|6577.6|6575.7|6572.9|877
1622088300000|2021-05-27 04:05:00|6578.2|6575.4|6578.8|6576|6581.7|6578.9|6577.8|6575|281
1622088600000|2021-05-27 04:10:00|6578.7|6575.9|6575.8|6573|6578.8|6576|6575.7|6572.9|96
1622088900000|2021-05-27 04:15:00|6576.2|6573.4|6575.8|6573|6576.8|6574|6575.8|6573|75
1622089200000|2021-05-27 04:20:00|6576.2|6573.4|6578.8|6576|6578.8|6576|6575.8|6573|72
1622089500000|2021-05-27 04:25:00|6579.5|6576.7|6579.8|6577|6580.8|6578|6578.8|6576|124
1622089800000|2021-05-27 04:30:00|6579.7|6576.9|6577.8|6575|6579.7|6576.9|6575.8|6573|126
1622090100000|2021-05-27 04:35:00|6577.7|6574.9|6579.8|6577|6579.8|6577|6576.8|6574|84
1622090400000|2021-05-27 04:40:00|6579.4|6576.6|6579.8|6577|6580.8|6578|6577.8|6575|73
1622090700000|2021-05-27 04:45:00|6580.2|6577.4|6582.8|6580|6582.8|6580|6578.8|6576|123
1622091000000|2021-05-27 04:50:00|6583.5|6580.7|6583.8|6581|6585.7|6582.9|6582.8|6580|375
1622091300000|2021-05-27 04:55:00|6584.2|6581.4|6583.8|6581|6584.8|6582|6582.8|6580|105
1622091600000|2021-05-27 05:00:00|6584.7|6581.9|6583.8|6581|6585.7|6582.9|6582.8|6580|163
1622091900000|2021-05-27 05:05:00|6584.7|6581.9|6580.8|6578|6584.8|6582|6580.8|6578|129
1622092200000|2021-05-27 05:10:00|6580.9|6578.1|6579.8|6577|6581.8|6579|6577.6|6574.8|177
1622092500000|2021-05-27 05:15:00|6580.5|6577.7|6582.8|6580|6582.8|6580|6578.8|6576|119
1622092800000|2021-05-27 05:20:00|6582.9|6580.1|6579.8|6577|6583.8|6581|6578.9|6576.1|162
1622093100000|2021-05-27 05:25:00|6579.9|6577.1|6583.8|6581|6584.8|6582|6579.8|6577|215
1622093400000|2021-05-27 05:30:00|6583.6|6580.8|6596.8|6594|6598.4|6594.8|6582.8|6580|1491
1622093700000|2021-05-27 05:35:00|6596.6|6593.8|6588.5|6585.7|6598.6|6595.8|6588.5|6585.7|625
1622094000000|2021-05-27 05:40:00|6588.6|6585.8|6592.6|6589.8|6593.6|6590.8|6588.6|6585.8|177
1622094300000|2021-05-27 05:45:00|6592.8|6590|6593.1|6590.3|6593.5|6590.7|6587.6|6584.8|364
1622094600000|2021-05-27 05:50:00|6592.8|6590|6593.5|6590.7|6595.8|6593|6591.6|6588.8|236
1622094900000|2021-05-27 05:55:00|6593.6|6590.8|6594.5|6591.7|6596.6|6593.8|6591.8|6589|186
1622095200000|2021-05-27 06:00:00|6593.7|6590.9|6589.5|6586.7|6594.5|6591.7|6589.5|6586.7|254
1622095500000|2021-05-27 06:05:00|6589.1|6586.3|6591.7|6588.9|6594.7|6591.9|6589.1|6586.3|160
1622095800000|2021-05-27 06:10:00|6591.6|6588.8|6590.7|6587.9|6592.5|6589.7|6587.7|6584.9|225
1622096100000|2021-05-27 06:15:00|6590.6|6587.8|6587.7|6584.9|6592.6|6589.8|6586.6|6583.8|317
1622096400000|2021-05-27 06:20:00|6587.5|6584.7|6583.7|6580.9|6588.7|6585.9|6583.7|6580.9|225
1622096700000|2021-05-27 06:25:00|6583.4|6580.6|6581.5|6578.7|6583.7|6580.9|6577.6|6574.8|489
1622097000000|2021-05-27 06:30:00|6581.1|6578.3|6579.7|6576.9|6581.7|6578.9|6578.1|6575.3|197
1622097300000|2021-05-27 06:35:00|6579.6|6576.8|6580.1|6577.3|6582.7|6579.9|6578.7|6575.9|238
1622097600000|2021-05-27 06:40:00|6579.7|6576.9|6577.7|6574.9|6580.7|6577.9|6575.6|6572.8|373
1622097900000|2021-05-27 06:45:00|6577.2|6574.4|6567.7|6564.9|6577.2|6574.4|6567.7|6564.9|668
1622098200000|2021-05-27 06:50:00|6567|6564.2|6573.5|6570.7|6574.6|6571.8|6564.6|6561.8|651
1622098500000|2021-05-27 06:55:00|6573.6|6570.8|6575.5|6572.7|6579.1|6576.3|6573.5|6570.7|479
1622098800000|2021-05-27 07:00:00|6575.6|6572.8|6582.5|6579.7|6586.5|6583.7|6571.5|6568.7|791
1622099100000|2021-05-27 07:05:00|6583.6|6580.8|6583.7|6580.9|6585.5|6582.7|6581.5|6578.7|388
1622099400000|2021-05-27 07:10:00|6584.1|6581.3|6586.5|6583.7|6588.6|6585.8|6583.7|6580.9|407
1622099700000|2021-05-27 07:15:00|6586.1|6583.3|6580.7|6577.9|6586.6|6583.8|6577.7|6574.9|429
1622100000000|2021-05-27 07:20:00|6580.6|6577.8|6585.6|6582.8|6588.7|6585.9|6579.7|6576.9|439
1622100300000|2021-05-27 07:25:00|6585.7|6582.9|6588.7|6585.9|6588.8|6586|6585.6|6582.8|338
1622100600000|2021-05-27 07:30:00|6588.6|6585.8|6581.7|6578.9|6591.7|6588.9|6580.7|6577.9|631
1622100900000|2021-05-27 07:35:00|6580.7|6577.9|6565|6562.2|6583.2|6580.4|6563.6|6560.8|1588
1622101200000|2021-05-27 07:40:00|6565.6|6562.8|6575.7|6572.9|6578.6|6575.8|6563.3|6560.5|1083
1622101500000|2021-05-27 07:45:00|6575.6|6572.8|6573.8|6571|6576.7|6573.9|6570.7|6567.9|504
1622101800000|2021-05-27 07:50:00|6573.7|6570.9|6570.7|6567.9|6574.7|6571.9|6568.8|6566|365
1622102100000|2021-05-27 07:55:00|6570.6|6567.8|6570.7|6567.9|6571.7|6568.9|6565.7|6562.9|365
1622102400000|2021-05-27 08:00:00|6570.3|6567.5|6572.7|6569.9|6574.8|6572|6567.7|6564.9|619
1622102700000|2021-05-27 08:05:00|6572.8|6570|6570.7|6567.9|6575.7|6572.9|6569.7|6566.9|452
1622103000000|2021-05-27 08:10:00|6570.8|6568|6569.7|6566.9|6574.8|6572|6568.7|6565.9|388
1622103300000|2021-05-27 08:15:00|6570.6|6567.8|6567.8|6565|6571.8|6569|6562.2|6559.4|996
1622103600000|2021-05-27 08:20:00|6567.7|6564.9|6570.7|6567.9|6573.2|6570.4|6565.7|6562.9|633
1622103900000|2021-05-27 08:25:00|6570.8|6568|6567.8|6565|6576.8|6574|6562.7|6559.9|1550
1622104200000|2021-05-27 08:30:00|6568.2|6565.4|6559.5|6556.7|6568.7|6565.9|6555.8|6553|1728
1622104500000|2021-05-27 08:35:00|6559.2|6556.4|6550.7|6547.9|6559.2|6556.4|6545.7|6542.9|1666
1622104800000|2021-05-27 08:40:00|6551.5|6548.7|6559.7|6556.9|6562.8|6560|6549.7|6546.9|1088
1622105100000|2021-05-27 08:45:00|6559.5|6556.7|6557.7|6554.9|6559.7|6556.9|6555.7|6552.9|477
1622105400000|2021-05-27 08:50:00|6557.5|6554.7|6554.7|6551.9|6562.5|6559.7|6553.8|6551|615
1622105700000|2021-05-27 08:55:00|6555|6552.2|6559.7|6556.9|6564.5|6561.7|6553.5|6550.7|927
1622106000000|2021-05-27 09:00:00|6559.5|6556.7|6561.7|6558.9|6564.8|6562|6558.7|6555.9|405
1622106300000|2021-05-27 09:05:00|6559.8|6557|6555.7|6552.9|6560.7|6557.9|6555.7|6552.9|341
1622106600000|2021-05-27 09:10:00|6555.8|6553|6555.6|6552.8|6559.8|6557|6552.6|6549.8|416
1622106900000|2021-05-27 09:15:00|6554.9|6552.1|6554.6|6551.8|6556.8|6554|6551.8|6549|339
1622107200000|2021-05-27 09:20:00|6554.8|6552|6564.6|6561.8|6566.6|6563.8|6554.6|6551.8|687
1622107500000|2021-05-27 09:25:00|6564.8|6562|6561.6|6558.8|6564.8|6562|6559.5|6556.7|314
1622107800000|2021-05-27 09:30:00|6561.3|6558.5|6560.6|6557.8|6562.8|6560|6559.6|6556.8|294
1622108100000|2021-05-27 09:35:00|6560.5|6557.7|6560.6|6557.8|6561.8|6559|6552.6|6549.8|777
1622108400000|2021-05-27 09:40:00|6561|6558.2|6564.3|6561.5|6568.6|6565.8|6561|6558.2|813
1622108700000|2021-05-27 09:45:00|6563.8|6561|6565.6|6562.8|6567.6|6564.8|6563.6|6560.8|299
1622109000000|2021-05-27 09:50:00|6565.8|6563|6566.6|6563.8|6567.8|6565|6562.6|6559.8|369
1622109300000|2021-05-27 09:55:00|6566.5|6563.7|6564.6|6561.8|6566.8|6564|6563.6|6560.8|232
1622109600000|2021-05-27 10:00:00|6565.1|6562.3|6555.6|6552.8|6565.8|6563|6553.8|6551|720
1622109900000|2021-05-27 10:05:00|6555.5|6552.7|6564.6|6561.8|6566.6|6563.8|6554.6|6551.8|494
1622110200000|2021-05-27 10:10:00|6565.5|6562.7|6561.6|6558.8|6565.6|6562.8|6560.7|6557.9|363
1622110500000|2021-05-27 10:15:00|6561.2|6558.4|6567.6|6564.8|6568|6565.2|6560.6|6557.8|308
1622110800000|2021-05-27 10:20:00|6567.2|6564.4|6566.5|6563.7|6568.1|6565.3|6564.6|6561.8|178
1622111100000|2021-05-27 10:25:00|6566|6563.2|6568.6|6565.8|6569.5|6566.7|6565.5|6562.7|377
1622111400000|2021-05-27 10:30:00|6568.5|6565.7|6565.7|6562.9|6568.6|6565.8|6563.6|6560.8|365
1622111700000|2021-05-27 10:35:00|6565.6|6562.8|6560.6|6557.8|6565.6|6562.8|6560.5|6557.7|279
1622112000000|2021-05-27 10:40:00|6560.7|6557.9|6556.6|6553.8|6562.6|6559.8|6555.7|6552.9|499
1622112300000|2021-05-27 10:45:00|6556.5|6553.7|6567.6|6564.8|6568.6|6565.8|6552.5|6549.7|662
1622112600000|2021-05-27 10:50:00|6567.7|6564.9|6564.6|6561.8|6569.3|6566.5|6564|6561.2|255
1622112900000|2021-05-27 10:55:00|6565.5|6562.7|6565.6|6562.8|6567.5|6564.7|6564.6|6561.8|203
1622113200000|2021-05-27 11:00:00|6566|6563.2|6564.6|6561.8|6567.6|6564.8|6564.6|6561.8|203
1622113500000|2021-05-27 11:05:00|6564.7|6561.9|6559.6|6556.8|6565.6|6562.8|6557.5|6554.7|423
1622113800000|2021-05-27 11:10:00|6559.5|6556.7|6562.6|6559.8|6563.7|6560.9|6556.5|6553.7|287
1622114100000|2021-05-27 11:15:00|6562.5|6559.7|6558.6|6555.8|6564.5|6561.7|6558.5|6555.7|282
1622114400000|2021-05-27 11:20:00|6557.7|6554.9|6551.6|6548.8|6559.6|6556.8|6549.5|6546.7|495
1622114700000|2021-05-27 11:25:00|6552|6549.2|6546.6|6543.8|6552.6|6549.8|6544.1|6541.3|1109
1622115000000|2021-05-27 11:30:00|6547.3|6544.5|6548.1|6545.3|6548.9|6546.1|6545.4|6542.6|532
1622115300000|2021-05-27 11:35:00|6547.9|6545.1|6544.6|6541.8|6549.4|6546.6|6542.4|6539.6|685
1622115600000|2021-05-27 11:40:00|6544.2|6541.4|6546.6|6543.8|6547.4|6544.6|6542.6|6539.8|494
1622115900000|2021-05-27 11:45:00|6547.1|6544.3|6548.6|6545.8|6549.6|6546.8|6546.6|6543.8|562
1622116200000|2021-05-27 11:50:00|6547.7|6544.9|6546.6|6543.8|6549.4|6546.6|6544.4|6541.6|662
1622116500000|2021-05-27 11:55:00|6546.4|6543.6|6554.4|6551.6|6554.6|6551.8|6546.4|6543.6|599
1622116800000|2021-05-27 12:00:00|6554.6|6551.8|6573.2|6570.4|6577.3|6574.5|6554.4|6551.6|3129
1622117100000|2021-05-27 12:05:00|6573.3|6570.5|6569.3|6566.5|6575.3|6572.5|6566.3|6563.5|1478
1622117400000|2021-05-27 12:10:00|6569.2|6566.4|6572.3|6569.5|6573.4|6570.6|6566.4|6563.6|771
1622117700000|2021-05-27 12:15:00|6572.6|6569.8|6569.6|6566.8|6574.3|6571.5|6567.4|6564.6|811
1622118000000|2021-05-27 12:20:00|6570.3|6567.5|6573.6|6570.8|6575.4|6572.6|6568.4|6565.6|835
1622118300000|2021-05-27 12:25:00|6573.4|6570.6|6568.5|6565.7|6574.5|6571.7|6567.5|6564.7|790
1622118600000|2021-05-27 12:30:00|6568.3|6565.5|6571.5|6568.7|6573.5|6570.7|6566.5|6563.7|1019
1622118900000|2021-05-27 12:35:00|6571.4|6568.6|6563.5|6560.7|6571.7|6568.9|6562.5|6559.7|973
1622119200000|2021-05-27 12:40:00|6563.7|6560.9|6564.9|6562.1|6569.7|6566.9|6562.7|6559.9|719
1622119500000|2021-05-27 12:45:00|6564.5|6561.7|6570.5|6567.7|6574.4|6571.6|6564.4|6561.6|944
1622119800000|2021-05-27 12:50:00|6569.5|6566.7|6567.5|6564.7|6573.5|6570.7|6564.5|6561.7|992
1622120100000|2021-05-27 12:55:00|6567.4|6564.6|6568.5|6565.7|6570.4|6567.6|6560.5|6557.7|1338
1622120400000|2021-05-27 13:00:00|6568.4|6565.6|6581.3|6578.5|6590.1|6587.3|6562.5|6559.7|4920
1622120700000|2021-05-27 13:05:00|6582.1|6579.3|6602.3|6599.5|6604.1|6601.3|6580.3|6577.5|4521
1622121000000|2021-05-27 13:10:00|6602.4|6599.6|6602.5|6599.7|6608.3|6605.5|6599.4|6596.6|3956
1622121300000|2021-05-27 13:15:00|6602.9|6600.1|6604|6601.2|6609|6606.2|6602.1|6599.3|2291
1622121600000|2021-05-27 13:20:00|6604.9|6602.1|6606|6603.2|6611.9|6609.1|6603.1|6600.3|2601
1622121900000|2021-05-27 13:25:00|6606.1|6603.3|6616.9|6614.1|6616.9|6614.1|6605.1|6602.3|2172
1622122200000|2021-05-27 13:30:00|6616.5|6613.7|6626|6623.2|6626.9|6624.1|6614|6611.2|4314
1622122500000|2021-05-27 13:35:00|6626.1|6623.3|6624|6621.2|6640.9|6638.1|6622.9|6620.1|5732
1622122800000|2021-05-27 13:40:00|6624.7|6621.9|6615.9|6613.1|6630.1|6627.3|6615|6612.2|3457
1622123100000|2021-05-27 13:45:00|6615.1|6612.3|6597.1|6594.3|6618.5|6615.7|6594.5|6591.7|6372
1622123400000|2021-05-27 13:50:00|6597.2|6594.4|6599.1|6596.3|6604.9|6602.1|6591.5|6588.7|2660
1622123700000|2021-05-27 13:55:00|6598.7|6595.9|6604.2|6601.4|6604.2|6601.4|6595.2|6592.4|1780
1622124000000|2021-05-27 14:00:00|6604.1|6601.3|6608.2|6605.4|6612.1|6609.3|6601.1|6598.3|2757
1622124300000|2021-05-27 14:05:00|6609.1|6606.3|6607.2|6604.4|6609.2|6606.4|6592.1|6589.3|3869
1622124600000|2021-05-27 14:10:00|6607.4|6604.6|6609.1|6606.3|6613.2|6610.4|6607.2|6604.4|1856
1622124900000|2021-05-27 14:15:00|6609.2|6606.4|6614.6|6611.8|6618.2|6615.4|6603.1|6600.3|2364
1622125200000|2021-05-27 14:20:00|6614.2|6611.4|6624|6621.2|6629.2|6626.4|6609.1|6606.3|3204
1622125500000|2021-05-27 14:25:00|6623.8|6621|6618.2|6615.4|6628|6625.2|6616|6613.2|3111
1622125800000|2021-05-27 14:30:00|6618.5|6615.7|6622.2|6619.4|6629.2|6626.4|6617.2|6614.4|2840
1622126100000|2021-05-27 14:35:00|6623.7|6620.9|6629.1|6626.3|6634.1|6631.3|6621.1|6618.3|2670
1622126400000|2021-05-27 14:40:00|6628.7|6625.9|6628.7|6625.9|6629.1|6626.3|6619.3|6616.5|1733
1622126700000|2021-05-27 14:45:00|6629.2|6626.4|6624.3|6621.5|6632.2|6629.4|6618.2|6615.4|2769
1622127000000|2021-05-27 14:50:00|6624.2|6621.4|6628.3|6625.5|6628.5|6625.7|6607.3|6604.5|5033
1622127300000|2021-05-27 14:55:00|6628|6625.2|6624.5|6621.7|6630.3|6627.5|6622.3|6619.5|2186
1622127600000|2021-05-27 15:00:00|6625.2|6622.4|6625|6622.2|6629.3|6626.5|6619.3|6616.5|2279
1622127900000|2021-05-27 15:05:00|6624.6|6621.8|6626.5|6623.7|6627.5|6624.7|6620.3|6617.5|1154
1622128200000|2021-05-27 15:10:00|6626.3|6623.5|6638.1|6635.3|6640.3|6637.5|6624.3|6621.5|4838
1622128500000|2021-05-27 15:15:00|6638.2|6635.4|6649.1|6646.3|6659.1|6656.3|6638.2|6635.4|6482
1622128800000|2021-05-27 15:20:00|6649.8|6647|6652.2|6649.4|6660.1|6657.3|6645.3|6642.5|4037
1622129100000|2021-05-27 15:25:00|6652.9|6650.1|6651.1|6648.3|6665.1|6662.3|6651.1|6648.3|3438
1622129400000|2021-05-27 15:30:00|6651.2|6648.4|6653.1|6650.3|6657.8|6655|6647.3|6644.5|2689
1622129700000|2021-05-27 15:35:00|6653.2|6650.4|6647.2|6644.4|6655.1|6652.3|6644.7|6641.9|1723
1622130000000|2021-05-27 15:40:00|6648.1|6645.3|6651.2|6648.4|6655.2|6652.4|6647.1|6644.3|1623
1622130300000|2021-05-27 15:45:00|6651.6|6648.8|6657|6654.2|6661.9|6659.1|6651.2|6648.4|1561
1622130600000|2021-05-27 15:50:00|6657.2|6654.4|6658|6655.2|6659|6656.2|6655|6652.2|1329
1622130900000|2021-05-27 15:55:00|6657.3|6654.5|6655|6652.2|6657.3|6654.5|6654|6651.2|1268
1622131200000|2021-05-27 16:00:00|6655.8|6653|6657.2|6654.4|6659|6656.2|6655|6652.2|1410
1622131500000|2021-05-27 16:05:00|6657.9|6655.1|6652.2|6649.4|6658|6655.2|6649|6646.2|1966
1622131800000|2021-05-27 16:10:00|6652.3|6649.5|6654|6651.2|6657|6654.2|6651|6648.2|1339
1622132100000|2021-05-27 16:15:00|6653|6650.2|6646.2|6643.4|6654.5|6651.7|6645|6642.2|1552
1622132400000|2021-05-27 16:20:00|6646|6643.2|6648.2|6645.4|6651|6648.2|6643|6640.2|1178
1622132700000|2021-05-27 16:25:00|6648.9|6646.1|6651|6648.2|6652|6649.2|6645.5|6642.7|1205
1622133000000|2021-05-27 16:30:00|6651.2|6648.4|6653|6650.2|6654.2|6651.4|6651|6648.2|767
1622133300000|2021-05-27 16:35:00|6654|6651.2|6654|6651.2|6654.5|6651.7|6650|6647.2|1539
1622133600000|2021-05-27 16:40:00|6654.2|6651.4|6657|6654.2|6658|6655.2|6652.3|6649.5|1086
1622133900000|2021-05-27 16:45:00|6656.2|6653.4|6651.3|6648.5|6657.2|6654.4|6649.3|6646.5|2986
1622134200000|2021-05-27 16:50:00|6650.5|6647.7|6650.3|6647.5|6652.3|6649.5|6648.3|6645.5|1836
1622134500000|2021-05-27 16:55:00|6650|6647.2|6648.3|6645.5|6650.3|6647.5|6645.3|6642.5|1277
1622134800000|2021-05-27 17:00:00|6648.1|6645.3|6644.8|6642|6651.3|6648.5|6644.5|6641.7|1495
1622135100000|2021-05-27 17:05:00|6645.3|6642.5|6651.3|6648.5|6653.1|6650.3|6645.3|6642.5|1146
1622135400000|2021-05-27 17:10:00|6651.4|6648.6|6658.1|6655.3|6660|6657.2|6650.3|6647.5|2100
1622135700000|2021-05-27 17:15:00|6658|6655.2|6654|6651.2|6658.1|6655.3|6653.1|6650.3|1109
1622136000000|2021-05-27 17:20:00|6654.1|6651.3|6644.1|6641.3|6654.1|6651.3|6642.3|6639.5|1632
1622136300000|2021-05-27 17:25:00|6644.3|6641.5|6656.1|6653.3|6657.1|6654.3|6644.1|6641.3|803
1622136600000|2021-05-27 17:30:00|6656.3|6653.5|6656.5|6653.7|6658|6655.2|6653.1|6650.3|1467
1622136900000|2021-05-27 17:35:00|6656.6|6653.8|6657.3|6654.5|6658.3|6655.5|6654.3|6651.5|4598
1622137200000|2021-05-27 17:40:00|6656.9|6654.1|6654.4|6651.6|6658.1|6655.3|6651.3|6648.5|671
1622137500000|2021-05-27 17:45:00|6655.1|6652.3|6651.2|6648.4|6655.3|6652.5|6649.2|6646.4|783
1622137800000|2021-05-27 17:50:00|6650.7|6647.9|6645.4|6642.6|6651.2|6648.4|6645.2|6642.4|1280
1622138100000|2021-05-27 17:55:00|6645.7|6642.9|6647.4|6644.6|6651.2|6648.4|6645.4|6642.6|1447
1622138400000|2021-05-27 18:00:00|6647.2|6644.4|6649.2|6646.4|6653|6650.2|6647.2|6644.4|1151
1622138700000|2021-05-27 18:05:00|6649.4|6646.6|6650.7|6647.9|6652.2|6649.4|6645.2|6642.4|986
1622139000000|2021-05-27 18:10:00|6650.2|6647.4|6649.2|6646.4|6651.4|6648.6|6647.2|6644.4|1076
1622139300000|2021-05-27 18:15:00|6650.2|6647.4|6655.2|6652.4|6655.2|6652.4|6648.4|6645.6|1266
1622139600000|2021-05-27 18:20:00|6654.7|6651.9|6660.4|6657.6|6661.4|6658.6|6653.2|6650.4|2918
1622139900000|2021-05-27 18:25:00|6661.1|6658.3|6681.2|6678.4|6683.2|6680.4|6661.1|6658.3|12836
1622140200000|2021-05-27 18:30:00|6680.5|6677.7|6669.4|6666.6|6684.2|6681.4|6666.4|6663.6|5971
1622140500000|2021-05-27 18:35:00|6669.2|6666.4|6675.4|6672.6|6678.2|6675.4|6668.4|6665.6|2821
1622140800000|2021-05-27 18:40:00|6676.1|6673.3|6680.6|6677.8|6681.1|6678.3|6675.2|6672.4|1636
1622141100000|2021-05-27 18:45:00|6681|6678.2|6677.2|6674.4|6682|6679.2|6677|6674.2|402
1622141400000|2021-05-27 18:50:00|6677.1|6674.3|6679.1|6676.3|6679.7|6676.9|6673.1|6670.3|1867
1622141700000|2021-05-27 18:55:00|6678.9|6676.1|6680.2|6677.4|6681.9|6679.1|6678.2|6675.4|2677
1622142000000|2021-05-27 19:00:00|6679.9|6677.1|6678.2|6675.4|6680.2|6677.4|6676.2|6673.4|675
1622142300000|2021-05-27 19:05:00|6678.3|6675.5|6680.2|6677.4|6682.2|6679.4|6678.2|6675.4|706
1622142600000|2021-05-27 19:10:00|6680.3|6677.5|6681.2|6678.4|6683.2|6680.4|6680.2|6677.4|416
1622142900000|2021-05-27 19:15:00|6681.3|6678.5|6682.2|6679.4|6683.2|6680.4|6681.2|6678.4|501
1622143200000|2021-05-27 19:20:00|6682.3|6679.5|6681.3|6678.5|6682.3|6679.5|6679.2|6676.4|499
1622143500000|2021-05-27 19:25:00|6681.5|6678.7|6678.3|6675.5|6682.2|6679.4|6674.3|6671.5|517
1622143800000|2021-05-27 19:30:00|6679.1|6676.3|6678.3|6675.5|6679.2|6676.4|6677.3|6674.5|203
1622144100000|2021-05-27 19:35:00|6678.2|6675.4|6675.3|6672.5|6679.6|6676.8|6675.2|6672.4|383
1622144400000|2021-05-27 19:40:00|6676.2|6673.4|6676.2|6673.4|6677.2|6674.4|6675.2|6672.4|270
1622144700000|2021-05-27 19:45:00|6676.3|6673.5|6679.2|6676.4|6680.2|6677.4|6675.3|6672.5|299
1622145000000|2021-05-27 19:50:00|6678.5|6675.7|6677.3|6674.5|6678.5|6675.7|6673.3|6670.5|532
1622145300000|2021-05-27 19:55:00|6677|6674.2|6672.3|6669.5|6677.3|6674.5|6671.5|6668.7|4564
1622145600000|2021-05-27 20:00:00|6672.2|6669.4|6673.4|6670.6|6675.4|6672.6|6672.2|6669.4|398
1622145900000|2021-05-27 20:05:00|6673.7|6670.9|6676.8|6674|6678.2|6675.4|6673.7|6670.9|1128
1622146200000|2021-05-27 20:10:00|6676.9|6674.1|6674.3|6671.5|6677.4|6674.6|6673.4|6670.6|152
1622146500000|2021-05-27 20:15:00|6674.4|6671.6|6676.3|6673.5|6677.4|6674.6|6674.3|6671.5|93
1622146800000|2021-05-27 20:20:00|6676.4|6673.6|6676.3|6673.5|6677.3|6674.5|6675.3|6672.5|300
1622147100000|2021-05-27 20:25:00|6676.4|6673.6|6676.3|6673.5|6678.2|6675.4|6675.4|6672.6|247
1622147400000|2021-05-27 20:30:00|6676.8|6674|6679.8|6677|6680.2|6677.4|6676.8|6674|274
1622147700000|2021-05-27 20:35:00|6680.2|6677.4|6680.2|6677.4|6680.7|6677.9|6677.3|6674.5|311
1622148000000|2021-05-27 20:40:00|6680.3|6677.5|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|167
1622148300000|2021-05-27 20:45:00|6680.3|6677.5|6683.4|6680.6|6683.4|6680.6|6678.3|6675.5|321
1622148600000|2021-05-27 20:50:00|6684.2|6681.4|6682.3|6679.5|6686.2|6683.4|6681.3|6678.5|431
1622148900000|2021-05-27 20:55:00|6682.4|6679.6|6681.8|6679|6683.4|6680.6|6680.3|6677.5|246
1622152800000|2021-05-27 22:00:00|6679.4|6676.6|6700|6697.2|6716.8|6711.4|6679.4|6676.6|1092
1622153100000|2021-05-27 22:05:00|6700.3|6697.5|6707|6704.2|6708|6705.2|6699.1|6696.3|299
1622153400000|2021-05-27 22:10:00|6708.8|6706|6711|6708.2|6716.9|6711.5|6708.8|6706|442
1622153700000|2021-05-27 22:15:00|6710.6|6707.8|6715.3|6712.5|6715.8|6713|6710|6707.2|267
1622154000000|2021-05-27 22:20:00|6715|6712.2|6713|6710.2|6717|6714.2|6710|6707.2|251
1622154300000|2021-05-27 22:25:00|6712.6|6709.8|6714|6711.2|6715.5|6712.7|6712.1|6709.3|92
1622154600000|2021-05-27 22:30:00|6713.8|6711|6715.5|6712.7|6716|6713.2|6711|6708.2|188
1622154900000|2021-05-27 22:35:00|6715.3|6712.5|6716.8|6714|6716.8|6714|6713.6|6710.8|181
1622155200000|2021-05-27 22:40:00|6717.6|6714.8|6718|6715.2|6722.8|6720|6716.7|6713.9|577
1622155500000|2021-05-27 22:45:00|6718.2|6715.4|6719.1|6716.3|6721|6718.2|6718|6715.2|181
1622155800000|2021-05-27 22:50:00|6719|6716.2|6716|6713.2|6719|6716.2|6716|6713.2|131
1622156100000|2021-05-27 22:55:00|6715.8|6713|6714|6711.2|6715.8|6713|6714|6711.2|77
1622156400000|2021-05-27 23:00:00|6714.7|6711.9|6711.9|6709.1|6715|6712.2|6709.9|6707.1|156
1622156700000|2021-05-27 23:05:00|6711.6|6708.8|6714.9|6712.1|6715.9|6713.1|6708.9|6706.1|196
1622157000000|2021-05-27 23:10:00|6714.2|6711.4|6719.3|6716.5|6719.3|6716.5|6713.1|6710.3|159
1622157300000|2021-05-27 23:15:00|6718.9|6716.1|6719.9|6717.1|6721.8|6719|6718.3|6715.5|183
1622157600000|2021-05-27 23:20:00|6719.2|6716.4|6719.9|6717.1|6720.1|6717.3|6718.9|6716.1|84
1622157900000|2021-05-27 23:25:00|6719.6|6716.8|6723.9|6721.1|6723.9|6721.1|6718.9|6716.1|206
1622158200000|2021-05-27 23:30:00|6722.9|6720.1|6730.9|6728.1|6733.8|6731|6722.9|6720.1|1017
1622158500000|2021-05-27 23:35:00|6730.8|6728|6731.9|6729.1|6733.8|6731|6730.8|6728|345
1622158800000|2021-05-27 23:40:00|6732.1|6729.3|6733.2|6730.4|6733.8|6731|6732.1|6729.3|276
1622159100000|2021-05-27 23:45:00|6733.3|6730.5|6732.5|6729.7|6739.2|6736.4|6732.1|6729.3|1415
1622159400000|2021-05-27 23:50:00|6732.6|6729.8|6730.6|6727.8|6736.6|6733.8|6727.6|6724.8|457
1622159700000|2021-05-27 23:55:00|6730.3|6727.5|6726.6|6723.8|6730.6|6727.8|6724.8|6722|238
1622160000000|2021-05-28 00:00:00|6726.5|6723.7|6709.1|6706.3|6726.6|6723.8|6708.1|6705.3|1735
1622160300000|2021-05-28 00:05:00|6710.1|6707.3|6706.9|6704.1|6713.8|6711|6703.8|6700.5|955
1622160600000|2021-05-28 00:10:00|6706.6|6703.8|6710|6707.2|6712.9|6710.1|6705|6702.2|592
1622160900000|2021-05-28 00:15:00|6710.4|6707.6|6706.9|6704.1|6713.9|6711.1|6705|6702.2|381
1622161200000|2021-05-28 00:20:00|6706.2|6703.4|6707.9|6705.1|6710|6707.2|6705|6702.2|251
1622161500000|2021-05-28 00:25:00|6708|6705.2|6704.2|6701.4|6708.4|6705.6|6703|6700.2|210
1622161800000|2021-05-28 00:30:00|6704.5|6701.7|6706|6703.2|6706.9|6704.1|6703|6700.2|150
1622162100000|2021-05-28 00:35:00|6706.2|6703.4|6712.4|6709.6|6712.8|6710|6704.9|6702.1|359
1622162400000|2021-05-28 00:40:00|6712.8|6710|6711.9|6709.1|6713.9|6711.1|6709.4|6706.6|211
1622162700000|2021-05-28 00:45:00|6712.3|6709.5|6711|6708.2|6713.6|6710.8|6708.9|6706.1|239
1622163000000|2021-05-28 00:50:00|6711.4|6708.6|6708.9|6706.1|6711.9|6709.1|6707.9|6705.1|123
1622163300000|2021-05-28 00:55:00|6709|6706.2|6705|6702.2|6709.9|6707.1|6704|6701.2|226
1622163600000|2021-05-28 01:00:00|6706|6703.2|6712.5|6709.7|6715.2|6712.4|6703.2|6700.4|910
1622163900000|2021-05-28 01:05:00|6713|6710.2|6714.2|6711.4|6716.3|6713.5|6711.2|6708.4|522
1622164200000|2021-05-28 01:10:00|6714|6711.2|6715.2|6712.4|6718.2|6715.4|6712.5|6709.7|560
1622164500000|2021-05-28 01:15:00|6715|6712.2|6712.3|6709.5|6715.2|6712.4|6711.2|6708.4|386
1622164800000|2021-05-28 01:20:00|6711.9|6709.1|6712.3|6709.5|6714.3|6711.5|6707.7|6704.9|654
1622165100000|2021-05-28 01:25:00|6712.1|6709.3|6714.8|6712|6716.3|6713.5|6711.8|6709|361
1622165400000|2021-05-28 01:30:00|6715.1|6712.3|6716.4|6713.6|6718.3|6715.5|6714.1|6711.3|299
1622165700000|2021-05-28 01:35:00|6716.8|6714|6719.3|6716.5|6720.4|6717.6|6716.1|6713.3|431
1622166000000|2021-05-28 01:40:00|6719.4|6716.6|6722.1|6719.3|6723|6720.2|6719.1|6716.3|419
1622166300000|2021-05-28 01:45:00|6722.3|6719.5|6723.3|6720.5|6727.3|6724.5|6721.3|6718.5|768
1622166600000|2021-05-28 01:50:00|6723.1|6720.3|6718.4|6715.6|6725.1|6722.3|6717.4|6714.6|602
1622166900000|2021-05-28 01:55:00|6719.3|6716.5|6715.9|6713.1|6719.3|6716.5|6714.3|6711.5|318
1622167200000|2021-05-28 02:00:00|6715.5|6712.7|6714.3|6711.5|6720|6717.2|6713.3|6710.5|339
1622167500000|2021-05-28 02:05:00|6713.9|6711.1|6712.1|6709.3|6717.1|6714.3|6712.1|6709.3|437
1622167800000|2021-05-28 02:10:00|6712.3|6709.5|6710.3|6707.5|6714.4|6711.6|6709|6706.2|421
1622168100000|2021-05-28 02:15:00|6710.4|6707.6|6707.4|6704.6|6710.4|6707.6|6706.4|6703.6|342
1622168400000|2021-05-28 02:20:00|6707.3|6704.5|6706.1|6703.3|6708.3|6705.5|6705.3|6702.5|257
1622168700000|2021-05-28 02:25:00|6705.8|6703|6705.4|6702.6|6708.1|6705.3|6705.3|6702.5|299
1622169000000|2021-05-28 02:30:00|6705.3|6702.5|6708.1|6705.3|6708.1|6705.3|6705.3|6702.5|409
1622169300000|2021-05-28 02:35:00|6707.4|6704.6|6706.4|6703.6|6708.6|6705.8|6703.3|6700.5|397
1622169600000|2021-05-28 02:40:00|6706.2|6703.4|6707.1|6704.3|6709.1|6706.3|6704.1|6701.3|282
1622169900000|2021-05-28 02:45:00|6707.8|6705|6712|6709.2|6713.2|6710.4|6707.1|6704.3|285
1622170200000|2021-05-28 02:50:00|6712.1|6709.3|6713.2|6710.4|6715|6712.2|6710.2|6707.4|366
1622170500000|2021-05-28 02:55:00|6714|6711.2|6711|6708.2|6714.1|6711.3|6706.2|6703.4|657
1622170800000|2021-05-28 03:00:00|6711.1|6708.3|6716.1|6713.3|6719.2|6716.4|6710.6|6707.8|917
1622171100000|2021-05-28 03:05:00|6716|6713.2|6712.1|6709.3|6718.1|6715.3|6710.6|6707.8|684
1622171400000|2021-05-28 03:10:00|6712.5|6709.7|6714.1|6711.3|6715.6|6712.8|6708.6|6705.8|647
1622171700000|2021-05-28 03:15:00|6714.8|6712|6718.1|6715.3|6719.2|6716.4|6713.1|6710.3|302
1622172000000|2021-05-28 03:20:00|6717.7|6714.9|6720.2|6717.4|6720.2|6717.4|6716.6|6713.8|239
1622172300000|2021-05-28 03:25:00|6720.1|6717.3|6715.1|6712.3|6720.1|6717.3|6713.9|6711.1|272
1622172600000|2021-05-28 03:30:00|6714.9|6712.1|6712.7|6709.9|6715.1|6712.3|6712.1|6709.3|171
1622172900000|2021-05-28 03:35:00|6712.2|6709.4|6712.1|6709.3|6714.1|6711.3|6712.1|6709.3|121
1622173200000|2021-05-28 03:40:00|6711.9|6709.1|6711.2|6708.4|6713.1|6710.3|6710.6|6707.8|106
1622173500000|2021-05-28 03:45:00|6711.4|6708.6|6715.4|6712.6|6715.4|6712.6|6711.4|6708.6|145
1622173800000|2021-05-28 03:50:00|6715.2|6712.4|6714.4|6711.6|6715.4|6712.6|6713.2|6710.4|62
1622174100000|2021-05-28 03:55:00|6714.3|6711.5|6714.1|6711.3|6715.2|6712.4|6712.3|6709.5|130
1622174400000|2021-05-28 04:00:00|6714.2|6711.4|6712.1|6709.3|6714.7|6711.9|6711.3|6708.5|181
1622174700000|2021-05-28 04:05:00|6712.2|6709.4|6714.2|6711.4|6714.3|6711.5|6712.2|6709.4|42
1622175000000|2021-05-28 04:10:00|6714.3|6711.5|6714.3|6711.5|6717.3|6714.5|6713.8|6711|137
1622175300000|2021-05-28 04:15:00|6715.2|6712.4|6712.3|6709.5|6715.3|6712.5|6711.5|6708.7|113
1622175600000|2021-05-28 04:20:00|6712.5|6709.7|6713.3|6710.5|6713.3|6710.5|6711.3|6708.5|87
1622175900000|2021-05-28 04:25:00|6713.2|6710.4|6712.3|6709.5|6713.2|6710.4|6711.3|6708.5|45
1622176200000|2021-05-28 04:30:00|6712.2|6709.4|6715.2|6712.4|6715.3|6712.5|6711.3|6708.5|184
1622176500000|2021-05-28 04:35:00|6715.1|6712.3|6712.3|6709.5|6715.1|6712.3|6712.3|6709.5|58
1622176800000|2021-05-28 04:40:00|6712|6709.2|6712.3|6709.5|6713.2|6710.4|6712|6709.2|55
1622177100000|2021-05-28 04:45:00|6712|6709.2|6713|6710.2|6714.2|6711.4|6711.3|6708.5|118
1622177400000|2021-05-28 04:50:00|6713.3|6710.5|6713.3|6710.5|6715.2|6712.4|6712|6709.2|148
1622177700000|2021-05-28 04:55:00|6713.2|6710.4|6713|6710.2|6714.2|6711.4|6712|6709.2|58
1622178000000|2021-05-28 05:00:00|6713.2|6710.4|6713|6710.2|6714|6711.2|6712|6709.2|82
1622178300000|2021-05-28 05:05:00|6712.7|6709.9|6713.3|6710.5|6714.2|6711.4|6711|6708.2|101
1622178600000|2021-05-28 05:10:00|6713.7|6710.9|6713.3|6710.5|6714.2|6711.4|6712.3|6709.5|67
1622178900000|2021-05-28 05:15:00|6713.2|6710.4|6711.3|6708.5|6713.2|6710.4|6706.9|6704.1|569
1622179200000|2021-05-28 05:20:00|6711.2|6708.4|6711|6708.2|6712.4|6709.6|6710.7|6707.9|150
1622179500000|2021-05-28 05:25:00|6711.3|6708.5|6708.2|6705.4|6711.3|6708.5|6707.2|6704.4|189
1622179800000|2021-05-28 05:30:00|6707.4|6704.6|6703.3|6700.5|6709.2|6706.4|6701.4|6698.6|595
1622180100000|2021-05-28 05:35:00|6703.4|6700.6|6705.2|6702.4|6708.4|6705.6|6703.2|6700.4|435
1622180400000|2021-05-28 05:40:00|6704.8|6702|6697.3|6694.5|6705.4|6702.6|6695.4|6692.6|837
1622180700000|2021-05-28 05:45:00|6697.4|6694.6|6695.3|6692.5|6697.4|6694.6|6689.4|6686.6|1018
1622181000000|2021-05-28 05:50:00|6695.4|6692.6|6690.3|6687.5|6697.2|6694.4|6689.3|6686.5|347
1622181300000|2021-05-28 05:55:00|6690.4|6687.6|6694.3|6691.5|6697.4|6694.6|6690.4|6687.6|375
1622181600000|2021-05-28 06:00:00|6693.8|6691|6700.3|6697.5|6702.8|6700|6693.4|6690.6|615
1622181900000|2021-05-28 06:05:00|6700.4|6697.6|6696.8|6694|6701.6|6698.8|6695.3|6692.5|391
1622182200000|2021-05-28 06:10:00|6696.3|6693.5|6690.4|6687.6|6697.4|6694.6|6689.1|6686.3|427
1622182500000|2021-05-28 06:15:00|6691.1|6688.3|6686.3|6683.5|6693.3|6690.5|6682.3|6679.5|1145
1622182800000|2021-05-28 06:20:00|6686.8|6684|6688.3|6685.5|6691.3|6688.5|6684.4|6681.6|585
1622183100000|2021-05-28 06:25:00|6688.4|6685.6|6684.3|6681.5|6691.4|6688.6|6683.3|6680.5|928
1622183400000|2021-05-28 06:30:00|6684.4|6681.6|6675.3|6672.5|6685.1|6682.3|6672.3|6669.5|1108
1622183700000|2021-05-28 06:35:00|6675.4|6672.6|6683.4|6680.6|6683.4|6680.6|6674.4|6671.6|517
1622184000000|2021-05-28 06:40:00|6683.3|6680.5|6682.3|6679.5|6686.3|6683.5|6680.4|6677.6|350
1622184300000|2021-05-28 06:45:00|6682.4|6679.6|6685.3|6682.5|6685.3|6682.5|6681.4|6678.6|260
1622184600000|2021-05-28 06:50:00|6684.9|6682.1|6683.3|6680.5|6688.3|6685.5|6680.5|6677.7|542
1622184900000|2021-05-28 06:55:00|6683.1|6680.3|6677.8|6675|6683.3|6680.5|6676.9|6674.1|565
1622185200000|2021-05-28 07:00:00|6677.1|6674.3|6675.3|6672.5|6687.1|6684.3|6672.3|6669.5|829
1622185500000|2021-05-28 07:05:00|6675.6|6672.8|6672.3|6669.5|6682.3|6679.5|6669.3|6666.5|772
1622185800000|2021-05-28 07:10:00|6671.9|6669.1|6676.3|6673.5|6680.8|6678|6671.4|6668.6|962
1622186100000|2021-05-28 07:15:00|6675.9|6673.1|6675.1|6672.3|6678.3|6675.5|6673.1|6670.3|313
1622186400000|2021-05-28 07:20:00|6675.2|6672.4|6679.2|6676.4|6682|6679.2|6669.2|6666.4|551
1622186700000|2021-05-28 07:25:00|6678.9|6676.1|6687.2|6684.4|6688.2|6685.4|6678.4|6675.6|779
1622187000000|2021-05-28 07:30:00|6686.4|6683.6|6688.4|6685.6|6688.4|6685.6|6683.2|6680.4|491
1622187300000|2021-05-28 07:35:00|6688.2|6685.4|6682.2|6679.4|6688.2|6685.4|6681.2|6678.4|527
1622187600000|2021-05-28 07:40:00|6683.2|6680.4|6679.2|6676.4|6686.2|6683.4|6677.1|6674.3|613
1622187900000|2021-05-28 07:45:00|6679.7|6676.9|6681.6|6678.8|6686.2|6683.4|6676.4|6673.6|1035
1622188200000|2021-05-28 07:50:00|6681.7|6678.9|6682.2|6679.4|6682.2|6679.4|6672.5|6669.7|921
1622188500000|2021-05-28 07:55:00|6682.9|6680.1|6679.6|6676.8|6684.5|6681.7|6675.2|6672.4|450
1622188800000|2021-05-28 08:00:00|6679.7|6676.9|6675.4|6672.6|6691.2|6688.4|6675.1|6672.3|1283
1622189100000|2021-05-28 08:05:00|6675.7|6672.9|6682.6|6679.8|6684.2|6681.4|6671.2|6668.4|1026
1622189400000|2021-05-28 08:10:00|6682.9|6680.1|6692.2|6689.4|6692.2|6689.4|6680.4|6677.6|761
1622189700000|2021-05-28 08:15:00|6692.1|6689.3|6691.7|6688.9|6694.9|6692.1|6689.1|6686.3|792
1622190000000|2021-05-28 08:20:00|6691.2|6688.4|6689.1|6686.3|6693.2|6690.4|6682.6|6679.8|1024
1622190300000|2021-05-28 08:25:00|6688.7|6685.9|6692.2|6689.4|6694.2|6691.4|6684.2|6681.4|1374
1622190600000|2021-05-28 08:30:00|6693.1|6690.3|6701.2|6698.4|6702.2|6699.4|6686.5|6683.7|1589
1622190900000|2021-05-28 08:35:00|6701.1|6698.3|6691.2|6688.4|6701.2|6698.4|6688.7|6685.9|1068
1622191200000|2021-05-28 08:40:00|6691.6|6688.8|6690.2|6687.4|6695.2|6692.4|6686.2|6683.4|556
1622191500000|2021-05-28 08:45:00|6691.1|6688.3|6687.2|6684.4|6691.2|6688.4|6685.3|6682.5|312
1622191800000|2021-05-28 08:50:00|6687.7|6684.9|6689.2|6686.4|6692.2|6689.4|6686.1|6683.3|356
1622192100000|2021-05-28 08:55:00|6690.1|6687.3|6697.2|6694.4|6702.2|6699.4|6689.2|6686.4|1016
1622192400000|2021-05-28 09:00:00|6697.1|6694.3|6690.2|6687.4|6697.2|6694.4|6688.2|6685.4|615
1622192700000|2021-05-28 09:05:00|6689.8|6687|6682.2|6679.4|6692.2|6689.4|6674.2|6671.4|1421
1622193000000|2021-05-28 09:10:00|6682.9|6680.1|6701.2|6698.4|6701.3|6698.5|6680.8|6678|1226
1622193300000|2021-05-28 09:15:00|6700.5|6697.7|6709.2|6706.4|6709.3|6706.5|6697|6694.2|1265
1622193600000|2021-05-28 09:20:00|6708.2|6705.4|6713.3|6710.5|6714|6711.2|6708.2|6705.4|820
1622193900000|2021-05-28 09:25:00|6712.8|6710|6705.2|6702.4|6717.2|6714.4|6695.2|6692.4|1858
1622194200000|2021-05-28 09:30:00|6706.2|6703.4|6708.2|6705.4|6712.2|6709.4|6705.2|6702.4|836
1622194500000|2021-05-28 09:35:00|6707.2|6704.4|6714.2|6711.4|6714.2|6711.4|6702.2|6699.4|656
1622194800000|2021-05-28 09:40:00|6714.3|6711.5|6715.2|6712.4|6717.2|6714.4|6713.3|6710.5|501
1622195100000|2021-05-28 09:45:00|6715|6712.2|6716.2|6713.4|6718|6715.2|6713.3|6710.5|367
1622195400000|2021-05-28 09:50:00|6716.9|6714.1|6706.3|6703.5|6717.2|6714.4|6703.3|6700.5|911
1622195700000|2021-05-28 09:55:00|6706.2|6703.4|6705.2|6702.4|6706.2|6703.4|6702.3|6699.5|332
1622196000000|2021-05-28 10:00:00|6705|6702.2|6705.7|6702.9|6707.2|6704.4|6701.2|6698.4|545
1622196300000|2021-05-28 10:05:00|6705.3|6702.5|6704.2|6701.4|6708.7|6705.9|6702.2|6699.4|373
1622196600000|2021-05-28 10:10:00|6704.3|6701.5|6707|6704.2|6707.2|6704.4|6702.3|6699.5|292
1622196900000|2021-05-28 10:15:00|6707.2|6704.4|6708.2|6705.4|6710|6707.2|6703.2|6700.4|252
1622197200000|2021-05-28 10:20:00|6708.5|6705.7|6709.2|6706.4|6711|6708.2|6704.2|6701.4|477
1622197500000|2021-05-28 10:25:00|6709|6706.2|6713.2|6710.4|6713.3|6710.5|6707|6704.2|264
1622197800000|2021-05-28 10:30:00|6713.3|6710.5|6722|6719.2|6722.9|6720.1|6713.2|6710.4|1000
1622198100000|2021-05-28 10:35:00|6722.7|6719.9|6720.9|6718.1|6723|6720.2|6718.9|6716.1|744
1622198400000|2021-05-28 10:40:00|6720|6717.2|6718.1|6715.3|6722|6719.2|6717|6714.2|451
1622198700000|2021-05-28 10:45:00|6718.3|6715.5|6716.5|6713.7|6720|6717.2|6716|6713.2|430
1622199000000|2021-05-28 10:50:00|6716.9|6714.1|6717.5|6714.7|6719|6716.2|6715|6712.2|382
1622199300000|2021-05-28 10:55:00|6717.9|6715.1|6715.1|6712.3|6721|6718.2|6714|6711.2|380
1622199600000|2021-05-28 11:00:00|6715|6712.2|6715|6712.2|6717.1|6714.3|6712|6709.2|396
1622199900000|2021-05-28 11:05:00|6714.6|6711.8|6714.1|6711.3|6718.1|6715.3|6712.1|6709.3|388
1622200200000|2021-05-28 11:10:00|6714.8|6712|6717.1|6714.3|6720.1|6717.3|6714.8|6712|395
1622200500000|2021-05-28 11:15:00|6717.8|6715|6719|6716.2|6720.1|6717.3|6716|6713.2|217
1622200800000|2021-05-28 11:20:00|6719.1|6716.3|6715|6712.2|6720.3|6717.5|6714|6711.2|371
1622201100000|2021-05-28 11:25:00|6716|6713.2|6707.1|6704.3|6718.6|6715.8|6696|6693.2|2078
1622201400000|2021-05-28 11:30:00|6707|6704.2|6721|6718.2|6721.1|6718.3|6707|6704.2|917
1622201700000|2021-05-28 11:35:00|6720.6|6717.8|6718|6715.2|6721|6718.2|6716|6713.2|519
1622202000000|2021-05-28 11:40:00|6718.1|6715.3|6719.1|6716.3|6721.1|6718.3|6717.1|6714.3|422
1622202300000|2021-05-28 11:45:00|6719.6|6716.8|6721.5|6718.7|6722|6719.2|6719|6716.2|585
1622202600000|2021-05-28 11:50:00|6721.1|6718.3|6726|6723.2|6727|6724.2|6721|6718.2|856
1622202900000|2021-05-28 11:55:00|6726.7|6723.9|6723.1|6720.3|6727|6724.2|6721.3|6718.5|459
1622203200000|2021-05-28 12:00:00|6723.6|6720.8|6720.1|6717.3|6724.5|6721.7|6719|6716.2|930
1622203500000|2021-05-28 12:05:00|6719.3|6716.5|6718.1|6715.3|6721.1|6718.3|6715.1|6712.3|718
1622203800000|2021-05-28 12:10:00|6717.4|6714.6|6710.2|6707.4|6719|6716.2|6709.1|6706.3|955
1622204100000|2021-05-28 12:15:00|6710.1|6707.3|6725.8|6723|6726.8|6724|6710.1|6707.3|3147
1622204400000|2021-05-28 12:20:00|6726|6723.2|6729.8|6727|6730|6727.2|6724.8|6722|1019
1622204700000|2021-05-28 12:25:00|6730.7|6727.9|6741.2|6738.4|6743.5|6738.9|6729.8|6727|2543
1622205000000|2021-05-28 12:30:00|6741.4|6737.4|6726.1|6723.3|6742.2|6739.4|6723.9|6721.1|5812
1622205300000|2021-05-28 12:35:00|6726.4|6723.6|6725.2|6722.4|6733.8|6731|6719.2|6716.4|7348
1622205600000|2021-05-28 12:40:00|6724.5|6721.7|6728.1|6725.3|6729.4|6726.6|6720.2|6717.4|3145
1622205900000|2021-05-28 12:45:00|6727.4|6724.6|6723.2|6720.4|6728.1|6725.3|6721.2|6718.4|1221
1622206200000|2021-05-28 12:50:00|6723.1|6720.3|6720.1|6717.3|6724.1|6721.3|6717.2|6714.4|840
1622206500000|2021-05-28 12:55:00|6719.4|6716.6|6720.9|6718.1|6725.2|6722.4|6719.2|6716.4|742
1622206800000|2021-05-28 13:00:00|6721.9|6719.1|6724.1|6721.3|6734.1|6731.3|6712.1|6709.3|4122
1622207100000|2021-05-28 13:05:00|6724.8|6722|6742.9|6740.1|6745.9|6743.1|6721.2|6718.4|6298
1622207400000|2021-05-28 13:10:00|6743.1|6740.3|6728.9|6726.1|6745.1|6742.3|6726.9|6724.1|3321
1622207700000|2021-05-28 13:15:00|6729.4|6726.6|6723.1|6720.3|6734.8|6732|6719.9|6717.1|2878
1622208000000|2021-05-28 13:20:00|6723.4|6720.6|6722.4|6719.6|6727.9|6725.1|6718.2|6715.4|4165
1622208300000|2021-05-28 13:25:00|6722.2|6719.4|6718.1|6715.3|6722.4|6719.6|6705.1|6702.3|4779
1622208600000|2021-05-28 13:30:00|6717.4|6714.6|6730.1|6727.3|6732.2|6729.4|6717.2|6714.4|2840
1622208900000|2021-05-28 13:35:00|6730.4|6727.6|6710.1|6707.3|6731.8|6729|6705.1|6702.3|3716
1622209200000|2021-05-28 13:40:00|6710.2|6707.4|6693.1|6690.3|6712.1|6709.3|6691.1|6688.3|3045
1622209500000|2021-05-28 13:45:00|6692.7|6689.9|6695.2|6692.4|6697.1|6694.3|6682.2|6679.4|7066
1622209800000|2021-05-28 13:50:00|6695.3|6692.5|6692.3|6689.5|6706.3|6703.5|6687.2|6684.4|5103
1622210100000|2021-05-28 13:55:00|6693.3|6690.5|6695.2|6692.4|6702.9|6700.1|6687.8|6685|2100
1622210400000|2021-05-28 14:00:00|6695.9|6693.1|6700.3|6697.5|6704.3|6701.5|6691.1|6688.3|2895
1622210700000|2021-05-28 14:05:00|6701.2|6698.4|6697.3|6694.5|6705.2|6702.4|6693.3|6690.5|1779
1622211000000|2021-05-28 14:10:00|6698|6695.2|6700.3|6697.5|6705.3|6702.5|6695.7|6692.9|1989
1622211300000|2021-05-28 14:15:00|6700.2|6697.4|6691.3|6688.5|6706.2|6703.4|6689.2|6686.4|1961
1622211600000|2021-05-28 14:20:00|6691.2|6688.4|6688.2|6685.4|6693.6|6690.7|6684.2|6681.4|2470
1622211900000|2021-05-28 14:25:00|6687.9|6685.1|6673.6|6670.8|6690.5|6687.7|6671.8|6669|8054
1622212200000|2021-05-28 14:30:00|6673.8|6671|6676.9|6674.1|6687.6|6684.8|6673.8|6671|6200
1622212500000|2021-05-28 14:35:00|6677.1|6674.3|6669.2|6666.4|6680.9|6678.1|6665.2|6662.4|9087
1622212800000|2021-05-28 14:40:00|6670.1|6667.3|6678.1|6675.3|6687.8|6685|6669.2|6666.4|5035
1622213100000|2021-05-28 14:45:00|6679.1|6676.3|6683.9|6681.1|6684.1|6681.3|6676.1|6673.3|1354
1622213400000|2021-05-28 14:50:00|6683.1|6680.3|6686.9|6684.1|6693|6690.2|6678.1|6675.3|2402
1622213700000|2021-05-28 14:55:00|6686|6683.2|6689.9|6687.1|6691.9|6689.1|6685.9|6683.1|1501
1622214000000|2021-05-28 15:00:00|6689.5|6686.7|6695.6|6692.8|6700.5|6697.7|6682|6679.2|4639
1622214300000|2021-05-28 15:05:00|6695.5|6692.7|6699.6|6696.8|6700.5|6697.7|6691.5|6688.7|4268
1622214600000|2021-05-28 15:10:00|6699.5|6696.7|6704.6|6701.8|6706.5|6703.7|6699.5|6696.7|2772
1622214900000|2021-05-28 15:15:00|6705|6702.2|6697.5|6694.7|6705.5|6702.7|6695.5|6692.7|1706
1622215200000|2021-05-28 15:20:00|6697.6|6694.8|6698.7|6695.9|6702.6|6699.8|6691.7|6688.9|4397
1622215500000|2021-05-28 15:25:00|6698.9|6696.1|6693.7|6690.9|6707.7|6704.9|6688.9|6686.1|3053
1622215800000|2021-05-28 15:30:00|6693.3|6690.5|6686|6683.2|6699.7|6696.9|6682|6679.2|2966
1622216100000|2021-05-28 15:35:00|6686.4|6683.6|6681.9|6679.1|6689|6686.2|6681.7|6678.9|1246
1622216400000|2021-05-28 15:40:00|6682|6679.2|6678.7|6675.9|6683.7|6680.9|6674.7|6671.9|1956
1622216700000|2021-05-28 15:45:00|6677.9|6675.1|6678.9|6676.1|6681|6678.2|6673|6670.2|1992
1622217000000|2021-05-28 15:50:00|6679|6676.2|6685.6|6682.8|6686.6|6683.8|6672|6669.2|4789
1622217300000|2021-05-28 15:55:00|6685.7|6682.9|6683.6|6680.8|6689.4|6686.6|6681.6|6678.8|1860
1622217600000|2021-05-28 16:00:00|6683.9|6681.1|6686.4|6683.6|6691.4|6688.6|6680.6|6677.8|2014
1622217900000|2021-05-28 16:05:00|6686.1|6683.3|6688.6|6685.8|6689.4|6686.6|6685.4|6682.6|810
1622218200000|2021-05-28 16:10:00|6688.4|6685.6|6692.6|6689.8|6694.6|6691.8|6687.9|6685.1|972
1622218500000|2021-05-28 16:15:00|6692.4|6689.6|6691.6|6688.8|6694.4|6691.6|6689.4|6686.6|944
1622218800000|2021-05-28 16:20:00|6691.7|6688.9|6690.6|6687.8|6693.4|6690.6|6689.4|6686.6|757
1622219100000|2021-05-28 16:25:00|6690.4|6687.6|6686.6|6683.8|6690.6|6687.8|6682.9|6680.1|1170
1622219400000|2021-05-28 16:30:00|6686.7|6683.9|6687.7|6684.9|6692.6|6689.8|6685.6|6682.8|947
1622219700000|2021-05-28 16:35:00|6688.4|6685.6|6687.7|6684.9|6689.6|6686.8|6680.7|6677.9|884
1622220000000|2021-05-28 16:40:00|6687.6|6684.8|6686.7|6683.9|6691.4|6688.6|6682.9|6680.1|2236
1622220300000|2021-05-28 16:45:00|6686.4|6683.6|6690.6|6687.8|6691.7|6688.9|6683|6680.2|1207
1622220600000|2021-05-28 16:50:00|6690.7|6687.9|6694.6|6691.8|6694.6|6691.8|6688.6|6685.8|631
1622220900000|2021-05-28 16:55:00|6694.7|6691.9|6685.8|6683|6696.7|6693.9|6684.7|6681.9|841
1622221200000|2021-05-28 17:00:00|6686.6|6683.8|6693.8|6691|6694.8|6692|6686.6|6683.8|1093
1622221500000|2021-05-28 17:05:00|6693.7|6690.9|6688.8|6686|6693.7|6690.9|6686.7|6683.9|984
1622221800000|2021-05-28 17:10:00|6689|6686.2|6686.8|6684|6691.8|6689|6683.8|6681|503
1622222100000|2021-05-28 17:15:00|6687|6684.2|6688.7|6685.9|6689.5|6686.7|6684.7|6681.9|1040
1622222400000|2021-05-28 17:20:00|6689.7|6686.9|6692.7|6689.9|6694.7|6691.9|6688.8|6686|680
1622222700000|2021-05-28 17:25:00|6692|6689.2|6694.5|6691.7|6697.4|6694.6|6691.7|6688.9|719
1622223000000|2021-05-28 17:30:00|6694.7|6691.9|6688.8|6686|6696|6693.2|6687.7|6684.9|814
1622223300000|2021-05-28 17:35:00|6688|6685.2|6682.8|6680|6689|6686.2|6682|6679.2|1109
1622223600000|2021-05-28 17:40:00|6683.2|6680.4|6686.7|6683.9|6687.7|6684.9|6681.8|6679|736
1622223900000|2021-05-28 17:45:00|6686.8|6684|6684.8|6682|6687.7|6684.9|6683.8|6681|940
1622224200000|2021-05-28 17:50:00|6685|6682.2|6683.7|6680.9|6689.3|6686.5|6677|6674.2|2348
1622224500000|2021-05-28 17:55:00|6683.3|6680.5|6678.8|6676|6686.3|6683.5|6678.7|6675.9|1342
1622224800000|2021-05-28 18:00:00|6679.5|6676.7|6666.8|6664|6680.8|6678|6665|6662.2|3021
1622225100000|2021-05-28 18:05:00|6666|6663.2|6639|6636.2|6667.3|6664.5|6633|6630.2|5995
1622225400000|2021-05-28 18:10:00|6638.8|6636|6638.7|6635.9|6643|6640.2|6625.7|6622.9|5550
1622225700000|2021-05-28 18:15:00|6638.8|6636|6637.5|6634.7|6646.7|6643.9|6634.8|6632|3631
1622226000000|2021-05-28 18:20:00|6636.8|6634|6625.9|6623.1|6636.8|6634|6612.5|6609.7|5201
1622226300000|2021-05-28 18:25:00|6625.5|6622.7|6627.4|6624.6|6634.7|6631.9|6612.4|6609.6|10419
1622226600000|2021-05-28 18:30:00|6627.5|6624.7|6631.9|6629.1|6634.4|6631.6|6625.7|6622.9|2969
1622226900000|2021-05-28 18:35:00|6632.2|6629.4|6631.5|6628.7|6632.5|6629.7|6627.5|6624.7|852
1622227200000|2021-05-28 18:40:00|6631.4|6628.6|6632.4|6629.6|6633.7|6630.9|6630.4|6627.6|424
1622227500000|2021-05-28 18:45:00|6632.5|6629.7|6634.5|6631.7|6635.5|6632.7|6630.8|6628|572
1622227800000|2021-05-28 18:50:00|6635.2|6632.4|6634.4|6631.6|6635.4|6632.6|6631.4|6628.6|476
1622228100000|2021-05-28 18:55:00|6634.5|6631.7|6637.5|6634.7|6639.3|6636.5|6634.5|6631.7|825
1622228400000|2021-05-28 19:00:00|6637.3|6634.5|6637.5|6634.7|6640.5|6637.7|6635.3|6632.5|540
1622228700000|2021-05-28 19:05:00|6637.3|6634.5|6638.3|6635.5|6640.2|6637.4|6636.2|6633.4|339
1622229000000|2021-05-28 19:10:00|6638.2|6635.4|6639.2|6636.4|6640.3|6637.5|6633.5|6630.7|591
1622229300000|2021-05-28 19:15:00|6639|6636.2|6639.2|6636.4|6640.2|6637.4|6637.2|6634.4|217
1622229600000|2021-05-28 19:20:00|6639.9|6637.1|6643.2|6640.4|6643.3|6640.5|6639|6636.2|294
1622229900000|2021-05-28 19:25:00|6643|6640.2|6640.3|6637.5|6644|6641.2|6640.2|6637.4|290
1622230200000|2021-05-28 19:30:00|6640.2|6637.4|6645.2|6642.4|6646.3|6643.5|6640|6637.2|445
1622230500000|2021-05-28 19:35:00|6645|6642.2|6646.2|6643.4|6646.3|6643.5|6642.2|6639.4|387
1622230800000|2021-05-28 19:40:00|6646.3|6643.5|6653.2|6650.4|6654|6651.2|6646.2|6643.4|598
1622231100000|2021-05-28 19:45:00|6653.3|6650.5|6657|6654.2|6657|6654.2|6652.3|6649.5|1235
1622231400000|2021-05-28 19:50:00|6657.2|6654.4|6659.2|6656.4|6659.3|6656.5|6657|6654.2|377
1622231700000|2021-05-28 19:55:00|6659.3|6656.5|6655.2|6652.4|6660.2|6657.4|6655|6652.2|519
1622232000000|2021-05-28 20:00:00|6655.9|6653.1|6658.3|6655.5|6659.2|6656.4|6655.8|6653|316
1622232300000|2021-05-28 20:05:00|6659|6656.2|6656|6653.2|6660|6657.2|6655|6652.2|172
1622232600000|2021-05-28 20:10:00|6656.4|6653.6|6658.2|6655.4|6660.2|6657.4|6656.4|6653.6|227
1622232900000|2021-05-28 20:15:00|6658|6655.2|6656|6653.2|6660|6657.2|6655.3|6652.5|122
1622233200000|2021-05-28 20:20:00|6656.2|6653.4|6657|6654.2|6657|6654.2|6655|6652.2|100
1622233500000|2021-05-28 20:25:00|6656|6653.2|6655.7|6652.9|6656.5|6653.7|6655|6652.2|119
1622233800000|2021-05-28 20:30:00|6655.3|6652.5|6656.2|6653.4|6657.2|6654.4|6653.3|6650.5|253
1622234100000|2021-05-28 20:35:00|6656.3|6653.5|6656|6653.2|6657|6654.2|6654|6651.2|163
1622234400000|2021-05-28 20:40:00|6655.5|6652.7|6656.7|6653.9|6658.2|6655.4|6654.5|6651.7|249
1622234700000|2021-05-28 20:45:00|6656.5|6653.7|6656.6|6653.8|6658|6655.2|6656|6653.2|219
1622235000000|2021-05-28 20:50:00|6656.5|6653.7|6659.5|6656.7|6660.3|6657.5|6654.6|6651.8|263
1622235300000|2021-05-28 20:55:00|6659.6|6656.8|6659.5|6656.7|6660.6|6657.8|6658|6655.2|525
1622412000000|2021-05-30 22:00:00|6658.4|6654.4|6665.7|6662.9|6668.4|6665|6655.6|6649.2|370
1622412300000|2021-05-30 22:05:00|6666.1|6663.3|6656.7|6653.9|6666.7|6663.9|6655.7|6652.9|183
1622412600000|2021-05-30 22:10:00|6656.9|6654.1|6654.7|6651.9|6658.6|6655.8|6653.7|6650.9|119
1622412900000|2021-05-30 22:15:00|6654.6|6651.8|6651.7|6648.9|6656.7|6653.9|6650.2|6647.4|190
1622413200000|2021-05-30 22:20:00|6652.2|6649.4|6657.2|6654.4|6657.7|6654.9|6652.2|6649.4|59
1622413500000|2021-05-30 22:25:00|6657.7|6654.9|6657.7|6654.9|6660.7|6657.9|6656.2|6653.4|102
1622413800000|2021-05-30 22:30:00|6657.6|6654.8|6657.7|6654.9|6658.7|6655.9|6656.7|6653.9|25
1622414100000|2021-05-30 22:35:00|6657.2|6654.4|6655.7|6652.9|6658.7|6655.9|6655.7|6652.9|47
1622414400000|2021-05-30 22:40:00|6655.2|6652.4|6654.7|6651.9|6655.2|6652.4|6652.7|6649.9|71
1622414700000|2021-05-30 22:45:00|6654.5|6651.7|6654.2|6651.4|6654.7|6651.9|6653.7|6650.9|25
1622415000000|2021-05-30 22:50:00|6654.5|6651.7|6653.7|6650.9|6654.7|6651.9|6652.7|6649.9|24
1622415300000|2021-05-30 22:55:00|6654|6651.2|6650.7|6647.9|6654|6651.2|6649.7|6646.9|98
1622415600000|2021-05-30 23:00:00|6649.5|6646.7|6655.2|6652.4|6655.2|6652.4|6649.5|6646.7|144
1622415900000|2021-05-30 23:05:00|6654.9|6652.1|6652.7|6649.9|6654.9|6652.1|6651.7|6648.9|55
1622416200000|2021-05-30 23:10:00|6652.4|6649.6|6650.7|6647.9|6652.7|6649.9|6648.7|6645.9|95
1622416500000|2021-05-30 23:15:00|6651|6648.2|6650.2|6647.4|6651.7|6648.9|6649.7|6646.9|22
1622416800000|2021-05-30 23:20:00|6649.7|6646.9|6650.7|6647.9|6651.2|6648.4|6649.7|6646.9|8
1622417100000|2021-05-30 23:25:00|6650.5|6647.7|6650.7|6647.9|6650.7|6647.9|6650.5|6647.7|6
1622417400000|2021-05-30 23:30:00|6650.9|6648.1|6649.7|6646.9|6650.9|6648.1|6648.7|6645.9|43
1622417700000|2021-05-30 23:35:00|6649.5|6646.7|6649.2|6646.4|6649.7|6646.9|6648.7|6645.9|36
1622418000000|2021-05-30 23:40:00|6649|6646.2|6646.7|6643.9|6649.5|6646.7|6645.7|6642.9|113
1622418300000|2021-05-30 23:45:00|6646.4|6643.6|6648.7|6645.9|6649.7|6646.9|6645.7|6642.9|89
1622418600000|2021-05-30 23:50:00|6647.7|6644.9|6651.7|6648.9|6651.7|6648.9|6646.1|6643.3|119
1622418900000|2021-05-30 23:55:00|6651.3|6648.5|6651.7|6648.9|6652.7|6649.9|6650.7|6647.9|55
1622419200000|2021-05-31 00:00:00|6650.7|6647.9|6656.7|6653.9|6657.7|6654.9|6650.7|6647.9|265
1622419500000|2021-05-31 00:05:00|6655.7|6652.9|6651.7|6648.9|6656|6653.2|6650.7|6647.9|262
1622419800000|2021-05-31 00:10:00|6652|6649.2|6648.7|6645.9|6652.3|6649.5|6647.7|6644.9|194
1622420100000|2021-05-31 00:15:00|6648.1|6645.3|6641.7|6638.9|6649.7|6646.9|6640.9|6638.1|269
1622420400000|2021-05-31 00:20:00|6641.4|6638.6|6634.7|6631.9|6641.7|6638.9|6634.5|6631.7|453
1622420700000|2021-05-31 00:25:00|6635|6632.2|6634.7|6631.9|6637.7|6634.9|6634.7|6631.9|137
1622421000000|2021-05-31 00:30:00|6634.4|6631.6|6637.7|6634.9|6639.7|6636.9|6633.7|6630.9|201
1622421300000|2021-05-31 00:35:00|6638.3|6635.5|6635.7|6632.9|6639.3|6636.5|6635.7|6632.9|175
1622421600000|2021-05-31 00:40:00|6635.4|6632.6|6637.2|6634.4|6637.7|6634.9|6634.7|6631.9|66
1622421900000|2021-05-31 00:45:00|6636.9|6634.1|6638.7|6635.9|6640.5|6637.7|6636.7|6633.9|133
1622422200000|2021-05-31 00:50:00|6638.9|6636.1|6643.4|6640.6|6644.7|6641.9|6638.5|6635.7|285
1622422500000|2021-05-31 00:55:00|6643|6640.2|6642.7|6639.9|6645.7|6642.9|6642.7|6639.9|132
1622422800000|2021-05-31 01:00:00|6643|6640.2|6657.8|6655|6659.1|6655.9|6642.7|6639.9|896
1622423100000|2021-05-31 01:05:00|6658.8|6656|6673.7|6670.9|6674.7|6671.9|6655.7|6652.9|1057
1622423400000|2021-05-31 01:10:00|6674.7|6671.9|6667.7|6664.9|6675.7|6672.9|6665.8|6663|453
1622423700000|2021-05-31 01:15:00|6667.2|6664.4|6662.7|6659.9|6667.2|6664.4|6656.7|6653.9|497
1622424000000|2021-05-31 01:20:00|6662.2|6659.4|6662.7|6659.9|6664.8|6662|6659.8|6657|373
1622424300000|2021-05-31 01:25:00|6662.2|6659.4|6656.7|6653.9|6662.2|6659.4|6656.7|6653.9|299
1622424600000|2021-05-31 01:30:00|6655.7|6652.9|6658.5|6655.7|6658.5|6655.7|6652.3|6649.5|373
1622424900000|2021-05-31 01:35:00|6658.6|6655.8|6651.6|6648.8|6659.6|6656.8|6650.6|6647.8|324
1622425200000|2021-05-31 01:40:00|6651.3|6648.5|6650.8|6648|6652.6|6649.8|6648.5|6645.7|276
1622425500000|2021-05-31 01:45:00|6651.1|6648.3|6653.6|6650.8|6653.6|6650.8|6647.6|6644.8|241
1622425800000|2021-05-31 01:50:00|6653|6650.2|6654.6|6651.8|6654.6|6651.8|6650.6|6647.8|221
1622426100000|2021-05-31 01:55:00|6653.8|6651|6653.6|6650.8|6655.6|6652.8|6651.6|6648.8|168
1622426400000|2021-05-31 02:00:00|6653.5|6650.7|6654.6|6651.8|6655.1|6652.3|6650.6|6647.8|263
1622426700000|2021-05-31 02:05:00|6655|6652.2|6658.8|6656|6658.8|6656|6654.6|6651.8|183
1622427000000|2021-05-31 02:10:00|6658.6|6655.8|6654.6|6651.8|6658.8|6656|6654.3|6651.5|255
1622427300000|2021-05-31 02:15:00|6654.9|6652.1|6653.9|6651.1|6655.6|6652.8|6652.6|6649.8|140
1622427600000|2021-05-31 02:20:00|6653.6|6650.8|6649.6|6646.8|6654.4|6651.6|6648.8|6646|213
1622427900000|2021-05-31 02:25:00|6649.3|6646.5|6646.6|6643.8|6649.6|6646.8|6646.4|6643.6|281
1622428200000|2021-05-31 02:30:00|6647.4|6644.6|6648.6|6645.8|6650.6|6647.8|6646.8|6644|183
1622428500000|2021-05-31 02:35:00|6649.1|6646.3|6650.6|6647.8|6651.3|6648.5|6645.6|6642.8|391
1622428800000|2021-05-31 02:40:00|6651.3|6648.5|6650.6|6647.8|6651.8|6649|6648.8|6646|148
1622429100000|2021-05-31 02:45:00|6650|6647.2|6668.6|6665.8|6668.6|6665.8|6648.6|6645.8|704
1622429400000|2021-05-31 02:50:00|6668.9|6666.1|6665.3|6662.5|6669.8|6667|6664.6|6661.8|260
1622429700000|2021-05-31 02:55:00|6664.8|6662|6663.8|6661|6665.4|6662.6|6661.8|6659|202
1622430000000|2021-05-31 03:00:00|6664.3|6661.5|6659.6|6656.8|6665.8|6663|6659.4|6656.6|227
1622430300000|2021-05-31 03:05:00|6660.1|6657.3|6660.4|6657.6|6662.8|6660|6660.1|6657.3|105
1622430600000|2021-05-31 03:10:00|6659.8|6657|6659.6|6656.8|6661.6|6658.8|6659.6|6656.8|82
1622430900000|2021-05-31 03:15:00|6659.9|6657.1|6661.6|6658.8|6662.6|6659.8|6659.6|6656.8|114
1622431200000|2021-05-31 03:20:00|6661|6658.2|6661.8|6659|6662.4|6659.6|6659.6|6656.8|150
1622431500000|2021-05-31 03:25:00|6662.4|6659.6|6664.6|6661.8|6667.8|6665|6662.1|6659.3|315
1622431800000|2021-05-31 03:30:00|6664.8|6662|6666.6|6663.8|6668.6|6665.8|6664.6|6661.8|96
1622432100000|2021-05-31 03:35:00|6665.8|6663|6666.6|6663.8|6667.8|6665|6665.6|6662.8|81
1622432400000|2021-05-31 03:40:00|6666.3|6663.5|6665.6|6662.8|6667.6|6664.8|6664.6|6661.8|79
1622432700000|2021-05-31 03:45:00|6665.8|6663|6670.6|6667.8|6672.3|6669.5|6665.6|6662.8|223
1622433000000|2021-05-31 03:50:00|6670.8|6668|6669.8|6667|6670.8|6668|6669.6|6666.8|59
1622433300000|2021-05-31 03:55:00|6670.6|6667.8|6670.8|6668|6672.6|6669.8|6669.6|6666.8|196
1622433600000|2021-05-31 04:00:00|6670|6667.2|6668.6|6665.8|6670.6|6667.8|6667.6|6664.8|78
1622433900000|2021-05-31 04:05:00|6668.8|6666|6668.8|6666|6669.6|6666.8|6668.6|6665.8|56
1622434200000|2021-05-31 04:10:00|6669.1|6666.3|6671.6|6668.8|6671.8|6669|6668.6|6665.8|93
1622434500000|2021-05-31 04:15:00|6671.9|6669.1|6670.6|6667.8|6672.6|6669.8|6670.3|6667.5|55
1622434800000|2021-05-31 04:20:00|6670.8|6668|6670.8|6668|6671.6|6668.8|6670.3|6667.5|70
1622435100000|2021-05-31 04:25:00|6670.6|6667.8|6670.8|6668|6671.6|6668.8|6670.6|6667.8|34
1622435400000|2021-05-31 04:30:00|6671.6|6668.8|6668.7|6665.9|6671.6|6668.8|6668.6|6665.8|112
1622435700000|2021-05-31 04:35:00|6668.6|6665.8|6666.7|6663.9|6668.6|6665.8|6665.7|6662.9|162
1622436000000|2021-05-31 04:40:00|6666.6|6663.8|6664.6|6661.8|6668.1|6665.3|6664.6|6661.8|73
1622436300000|2021-05-31 04:45:00|6665.1|6662.3|6663.6|6660.8|6665.1|6662.3|6662.6|6659.8|85
1622436600000|2021-05-31 04:50:00|6663.7|6660.9|6664.7|6661.9|6665.7|6662.9|6663.6|6660.8|87
1622436900000|2021-05-31 04:55:00|6664.6|6661.8|6665.7|6662.9|6666.6|6663.8|6664.6|6661.8|75
1622437200000|2021-05-31 05:00:00|6665.6|6662.8|6666.6|6663.8|6668.6|6665.8|6665.6|6662.8|60
1622437500000|2021-05-31 05:05:00|6666.2|6663.4|6665.5|6662.7|6666.6|6663.8|6664.7|6661.9|61
1622437800000|2021-05-31 05:10:00|6665.2|6662.4|6665.5|6662.7|6665.7|6662.9|6664.7|6661.9|76
1622438100000|2021-05-31 05:15:00|6665.2|6662.4|6669.5|6666.7|6670.7|6667.9|6665.2|6662.4|143
1622438400000|2021-05-31 05:20:00|6668.9|6666.1|6669.7|6666.9|6670.7|6667.9|6668.5|6665.7|227
1622438700000|2021-05-31 05:25:00|6669.5|6666.7|6668.5|6665.7|6670.5|6667.7|6667.5|6664.7|104
1622439000000|2021-05-31 05:30:00|6668.7|6665.9|6668.5|6665.7|6670.5|6667.7|6666.5|6663.7|245
1622439300000|2021-05-31 05:35:00|6668.2|6665.4|6665.5|6662.7|6672.5|6669.7|6665.5|6662.7|254
1622439600000|2021-05-31 05:40:00|6665.7|6662.9|6666.2|6663.4|6666.7|6663.9|6663.9|6661.1|170
1622439900000|2021-05-31 05:45:00|6665.7|6662.9|6665.7|6662.9|6667.7|6664.9|6663.5|6660.7|212
1622440200000|2021-05-31 05:50:00|6666|6663.2|6663.5|6660.7|6667|6664.2|6663.5|6660.7|118
1622440500000|2021-05-31 05:55:00|6664.5|6661.7|6672.7|6669.9|6674.5|6671.7|6662.3|6659.5|702
1622440800000|2021-05-31 06:00:00|6672.5|6669.7|6668.5|6665.7|6672.5|6669.7|6665.7|6662.9|271
1622441100000|2021-05-31 06:05:00|6668.7|6665.9|6675.5|6672.7|6679.5|6676.7|6668.7|6665.9|693
1622441400000|2021-05-31 06:10:00|6675.8|6673|6679.5|6676.7|6680.5|6677.7|6675.5|6672.7|291
1622441700000|2021-05-31 06:15:00|6680.5|6677.7|6679.5|6676.7|6684.3|6681.5|6678.7|6675.9|577
1622442000000|2021-05-31 06:20:00|6678.7|6675.9|6677.2|6674.4|6681.3|6678.5|6676.5|6673.7|263
1622442300000|2021-05-31 06:25:00|6677.5|6674.7|6675.5|6672.7|6679|6676.2|6674.3|6671.5|303
1622442600000|2021-05-31 06:30:00|6675.3|6672.5|6675.7|6672.9|6678.3|6675.5|6671.5|6668.7|538
1622442900000|2021-05-31 06:35:00|6676.7|6673.9|6675.7|6672.9|6680|6677.2|6673.7|6670.9|231
1622443200000|2021-05-31 06:40:00|6676|6673.2|6677.5|6674.7|6678.5|6675.7|6675.5|6672.7|248
1622443500000|2021-05-31 06:45:00|6677.8|6675|6684.2|6681.4|6685.7|6682.9|6677.5|6674.7|462
1622443800000|2021-05-31 06:50:00|6684.5|6681.7|6682.7|6679.9|6685.7|6682.9|6682.5|6679.7|295
1622444100000|2021-05-31 06:55:00|6682.3|6679.5|6686.2|6683.4|6687.7|6684.9|6679.7|6676.9|515
1622444400000|2021-05-31 07:00:00|6686.5|6683.7|6686.7|6683.9|6686.7|6683.9|6684.5|6681.7|252
1622444700000|2021-05-31 07:05:00|6685.7|6682.9|6683.7|6680.9|6685.7|6682.9|6680.7|6677.9|357
1622445000000|2021-05-31 07:10:00|6684|6681.2|6682.5|6679.7|6684.7|6681.9|6677.5|6674.7|239
1622445300000|2021-05-31 07:15:00|6682.7|6679.9|6686.8|6684|6688.5|6685.7|6680.2|6677.4|371
1622445600000|2021-05-31 07:20:00|6686.5|6683.7|6685.5|6682.7|6686.7|6683.9|6682.5|6679.7|294
1622445900000|2021-05-31 07:25:00|6685.7|6682.9|6689.7|6686.9|6690.7|6687.9|6683.7|6680.9|393
1622446200000|2021-05-31 07:30:00|6690.3|6687.5|6690.5|6687.7|6690.7|6687.9|6687.5|6684.7|300
1622446500000|2021-05-31 07:35:00|6690.2|6687.4|6694.7|6691.9|6694.7|6691.9|6689.7|6686.9|441
1622446800000|2021-05-31 07:40:00|6694.5|6691.7|6699.5|6696.7|6699.7|6696.9|6693.7|6690.9|452
1622447100000|2021-05-31 07:45:00|6699.7|6696.9|6710.5|6707.7|6712.7|6709.9|6699.7|6696.9|1296
1622447400000|2021-05-31 07:50:00|6710.2|6707.4|6705.7|6702.9|6710.7|6707.9|6705.7|6702.9|643
1622447700000|2021-05-31 07:55:00|6705.5|6702.7|6709.3|6706.5|6711.7|6708.9|6704.7|6701.9|723
1622448000000|2021-05-31 08:00:00|6709.7|6706.9|6702.5|6699.7|6710.5|6707.7|6702.5|6699.7|716
1622448300000|2021-05-31 08:05:00|6702.7|6699.9|6702.5|6699.7|6705|6702.2|6700.5|6697.7|520
1622448600000|2021-05-31 08:10:00|6702.7|6699.9|6712.5|6709.7|6712.6|6709.8|6701.5|6698.7|702
1622448900000|2021-05-31 08:15:00|6712.6|6709.8|6710.5|6707.7|6717.6|6714.8|6708.5|6705.7|858
1622449200000|2021-05-31 08:20:00|6710.6|6707.8|6711.6|6708.8|6715.1|6712.3|6709.8|6707|512
1622449500000|2021-05-31 08:25:00|6712|6709.2|6722.5|6719.7|6724.5|6721.7|6708.6|6705.8|1477
1622449800000|2021-05-31 08:30:00|6722.6|6719.8|6716.6|6713.8|6723.6|6720.8|6703.3|6700.5|2175
1622450100000|2021-05-31 08:35:00|6717.1|6714.3|6708.6|6705.8|6717.5|6714.7|6707.4|6704.6|594
1622450400000|2021-05-31 08:40:00|6709.3|6706.5|6706.4|6703.6|6713.6|6710.8|6703.3|6700.5|689
1622450700000|2021-05-31 08:45:00|6705.6|6702.8|6700.6|6697.8|6707.4|6704.6|6699.6|6696.8|637
1622451000000|2021-05-31 08:50:00|6700.4|6697.6|6701.4|6698.6|6702.4|6699.6|6698.4|6695.6|548
1622451300000|2021-05-31 08:55:00|6701.8|6699|6699.4|6696.6|6703.4|6700.6|6694.4|6691.6|761
1622451600000|2021-05-31 09:00:00|6699.6|6696.8|6698.4|6695.6|6703.4|6700.6|6696.6|6693.8|362
1622451900000|2021-05-31 09:05:00|6698.1|6695.3|6700.4|6697.6|6705.6|6702.8|6696.6|6693.8|470
1622452200000|2021-05-31 09:10:00|6699.8|6697|6697.6|6694.8|6701.4|6698.6|6696.6|6693.8|305
1622452500000|2021-05-31 09:15:00|6697.9|6695.1|6698.4|6695.6|6701.6|6698.8|6695.4|6692.6|240
1622452800000|2021-05-31 09:20:00|6698.1|6695.3|6697.6|6694.8|6700.4|6697.6|6696.4|6693.6|244
1622453100000|2021-05-31 09:25:00|6698.2|6695.4|6692.4|6689.6|6699.4|6696.6|6688.2|6685.4|652
1622453400000|2021-05-31 09:30:00|6692.6|6689.8|6689.7|6686.9|6693.4|6690.6|6683.4|6680.6|467
1622453700000|2021-05-31 09:35:00|6689.4|6686.6|6695.4|6692.6|6695.6|6692.8|6689.4|6686.6|461
1622454000000|2021-05-31 09:40:00|6695.2|6692.4|6695.4|6692.6|6695.6|6692.8|6691.4|6688.6|212
1622454300000|2021-05-31 09:45:00|6696|6693.2|6698.4|6695.6|6698.6|6695.8|6692.4|6689.6|457
1622454600000|2021-05-31 09:50:00|6698.1|6695.3|6694.6|6691.8|6700.4|6697.6|6694.4|6691.6|266
1622454900000|2021-05-31 09:55:00|6694|6691.2|6696.4|6693.6|6697.1|6694.3|6692.4|6689.6|243
1622455200000|2021-05-31 10:00:00|6696.9|6694.1|6698.4|6695.6|6700.4|6697.6|6696.4|6693.6|210
1622455500000|2021-05-31 10:05:00|6698.6|6695.8|6699.4|6696.6|6699.4|6696.6|6696.4|6693.6|130
1622455800000|2021-05-31 10:10:00|6699.1|6696.3|6698.4|6695.6|6700.6|6697.8|6696.4|6693.6|278
1622456100000|2021-05-31 10:15:00|6698.2|6695.4|6696.4|6693.6|6698.4|6695.6|6695.4|6692.6|113
1622456400000|2021-05-31 10:20:00|6696.6|6693.8|6691.8|6689|6696.6|6693.8|6684.6|6681.8|1064
1622456700000|2021-05-31 10:25:00|6692|6689.2|6691.8|6689|6694.8|6692|6688.8|6686|388
1622457000000|2021-05-31 10:30:00|6692|6689.2|6688.8|6686|6692|6689.2|6685.8|6683|336
1622457300000|2021-05-31 10:35:00|6688.6|6685.8|6689.8|6687|6692.8|6690|6687.8|6685|231
1622457600000|2021-05-31 10:40:00|6690.6|6687.8|6694.5|6691.7|6694.8|6692|6689.8|6687|201
1622457900000|2021-05-31 10:45:00|6694.8|6692|6691|6688.2|6695|6692.2|6689.8|6687|203
1622458200000|2021-05-31 10:50:00|6690.8|6688|6694.3|6691.5|6694.6|6691.8|6690.5|6687.7|190
1622458500000|2021-05-31 10:55:00|6694.6|6691.8|6692.8|6690|6695.8|6693|6691.8|6689|111
1622458800000|2021-05-31 11:00:00|6693.8|6691|6694.8|6692|6696.6|6693.8|6691.8|6689|221
1622459100000|2021-05-31 11:05:00|6694.6|6691.8|6692.8|6690|6695.4|6692.6|6691.9|6689.1|520
1622459400000|2021-05-31 11:10:00|6693.3|6690.5|6700.3|6697.5|6700.8|6698|6692.9|6690.1|311
1622459700000|2021-05-31 11:15:00|6700.6|6697.8|6707.8|6705|6708.9|6706.1|6699.8|6697|510
1622460000000|2021-05-31 11:20:00|6708.8|6706|6710.7|6707.9|6713.3|6710.5|6708.8|6706|690
1622460300000|2021-05-31 11:25:00|6711.4|6708.6|6709.2|6706.4|6713.6|6710.8|6707.7|6704.9|482
1622460600000|2021-05-31 11:30:00|6709.7|6706.9|6711.6|6708.8|6713.6|6710.8|6709.7|6706.9|970
1622460900000|2021-05-31 11:35:00|6711.9|6709.1|6718.6|6715.8|6718.6|6715.8|6711.6|6708.8|389
1622461200000|2021-05-31 11:40:00|6718.4|6715.6|6719.4|6716.6|6719.6|6716.8|6715.4|6712.6|400
1622461500000|2021-05-31 11:45:00|6719.6|6716.8|6719.4|6716.6|6719.6|6716.8|6717.6|6714.8|240
1622461800000|2021-05-31 11:50:00|6719.2|6716.4|6716.4|6713.6|6719.4|6716.6|6715.4|6712.6|322
1622462100000|2021-05-31 11:55:00|6716.2|6713.4|6715.4|6712.6|6718.5|6715.7|6715.4|6712.6|389
1622462400000|2021-05-31 12:00:00|6716.2|6713.4|6718.4|6715.6|6719.5|6716.7|6716.2|6713.4|382
1622462700000|2021-05-31 12:05:00|6718.5|6715.7|6714.3|6711.5|6719.2|6716.4|6711.2|6708.4|530
1622463000000|2021-05-31 12:10:00|6715.3|6712.5|6717.5|6714.7|6722.3|6719.5|6715.2|6712.4|662
1622463300000|2021-05-31 12:15:00|6717.8|6715|6719.3|6716.5|6720.5|6717.7|6716.3|6713.5|271
1622463600000|2021-05-31 12:20:00|6720|6717.2|6718.3|6715.5|6720.5|6717.7|6717.3|6714.5|310
1622463900000|2021-05-31 12:25:00|6718.2|6715.4|6718.3|6715.5|6719.3|6716.5|6717.3|6714.5|133
1622464200000|2021-05-31 12:30:00|6718.1|6715.3|6721.5|6718.7|6722.3|6719.5|6718.1|6715.3|395
1622464500000|2021-05-31 12:35:00|6721.3|6718.5|6722.3|6719.5|6722.5|6719.7|6719.5|6716.7|373
1622464800000|2021-05-31 12:40:00|6722|6719.2|6721.3|6718.5|6722.5|6719.7|6720.3|6717.5|219
1622465100000|2021-05-31 12:45:00|6721.5|6718.7|6721.5|6718.7|6722.5|6719.7|6719.5|6716.7|290
1622465400000|2021-05-31 12:50:00|6721.1|6718.3|6727|6724.2|6730.5|6727.7|6720.3|6717.5|1024
1622465700000|2021-05-31 12:55:00|6726.5|6723.7|6723.3|6720.5|6726.5|6723.7|6723.1|6720.3|341
1622466000000|2021-05-31 13:00:00|6724.3|6721.5|6728.3|6725.5|6731.5|6728.7|6714.3|6711.5|1858
1622466300000|2021-05-31 13:05:00|6727.8|6725|6709.5|6706.7|6732.3|6729.5|6704.5|6701.7|2357
1622466600000|2021-05-31 13:10:00|6709.3|6706.5|6717.3|6714.5|6719.3|6716.5|6709.3|6706.5|766
1622466900000|2021-05-31 13:15:00|6718.1|6715.3|6726.5|6723.7|6733.1|6730.3|6716.5|6713.7|1488
1622467200000|2021-05-31 13:20:00|6725.5|6722.7|6727.5|6724.7|6730.1|6727.3|6725.5|6722.7|540
1622467500000|2021-05-31 13:25:00|6727.3|6724.5|6728.3|6725.5|6730.1|6727.3|6726.3|6723.5|417
1622467800000|2021-05-31 13:30:00|6729.1|6726.3|6718.3|6715.5|6731.5|6728.7|6716.5|6713.7|1544
1622468100000|2021-05-31 13:35:00|6717.7|6714.9|6718.5|6715.7|6719.5|6716.7|6713|6710.2|780
1622468400000|2021-05-31 13:40:00|6718.1|6715.3|6720.3|6717.5|6721.5|6718.7|6716.5|6713.7|638
1622468700000|2021-05-31 13:45:00|6720.5|6717.7|6719.5|6716.7|6722.1|6719.3|6717.5|6714.7|469
1622469000000|2021-05-31 13:50:00|6719.8|6717|6721.5|6718.7|6721.5|6718.7|6716.5|6713.7|450
1622469300000|2021-05-31 13:55:00|6721.8|6719|6715.8|6713|6722.5|6719.7|6714.5|6711.7|844
1622469600000|2021-05-31 14:00:00|6716.1|6713.3|6719.5|6716.7|6719.5|6716.7|6714.5|6711.7|398
1622469900000|2021-05-31 14:05:00|6720.1|6717.3|6720.5|6717.7|6721.5|6718.7|6719.3|6716.5|338
1622470200000|2021-05-31 14:10:00|6720.3|6717.5|6715.3|6712.5|6721.5|6718.7|6713.5|6710.7|369
1622470500000|2021-05-31 14:15:00|6715.5|6712.7|6708.5|6705.7|6716.5|6713.7|6704.5|6701.7|817
1622470800000|2021-05-31 14:20:00|6708.3|6705.5|6685.1|6682.3|6708.3|6705.5|6682.4|6679.6|4778
1622471100000|2021-05-31 14:25:00|6685.2|6682.4|6697.7|6694.9|6699.9|6697.1|6685.1|6682.3|1548
1622471400000|2021-05-31 14:30:00|6696.9|6694.1|6696.7|6693.9|6698|6695.2|6690.5|6687.7|725
1622471700000|2021-05-31 14:35:00|6696.9|6694.1|6691.7|6688.9|6698.9|6696.1|6690.9|6688.1|452
1622472000000|2021-05-31 14:40:00|6691.5|6688.7|6691.7|6688.9|6692.9|6690.1|6685.7|6682.9|758
1622472300000|2021-05-31 14:45:00|6692.5|6689.7|6696.7|6693.9|6697.8|6695|6688.7|6685.9|685
1622472600000|2021-05-31 14:50:00|6696.8|6694|6701.7|6698.9|6703.8|6701|6693.8|6691|677
1622472900000|2021-05-31 14:55:00|6701.8|6699|6699.7|6696.9|6705.8|6703|6698.7|6695.9|854
1622473200000|2021-05-31 15:00:00|6698.8|6696|6698.7|6695.9|6701.7|6698.9|6695.7|6692.9|512
1622473500000|2021-05-31 15:05:00|6698.8|6696|6692.6|6689.8|6700.2|6697.4|6691.5|6688.7|477
1622473800000|2021-05-31 15:10:00|6692.3|6689.5|6690.6|6687.8|6692.3|6689.5|6682.8|6680|803
1622474100000|2021-05-31 15:15:00|6690.3|6687.5|6691.6|6688.8|6692.8|6690|6689.8|6687|358
1622474400000|2021-05-31 15:20:00|6691.8|6689|6696.8|6694|6698.8|6696|6691.8|6689|415
1622474700000|2021-05-31 15:25:00|6697.4|6694.6|6695.6|6692.8|6699.8|6697|6694.3|6691.5|1238
1622475000000|2021-05-31 15:30:00|6695.3|6692.5|6694.2|6691.4|6697.8|6695|6692|6689.2|1331
1622475300000|2021-05-31 15:35:00|6694.5|6691.7|6691|6688.2|6696.2|6693.4|6691|6688.2|341
1622475600000|2021-05-31 15:40:00|6691.2|6688.4|6686.3|6683.5|6692|6689.2|6684|6681.2|476
1622475900000|2021-05-31 15:45:00|6686.8|6684|6677|6674.2|6687|6684.2|6674.8|6672|1456
1622476200000|2021-05-31 15:50:00|6677.2|6674.4|6670.5|6667.7|6678|6675.2|6667.8|6665|1615
1622476500000|2021-05-31 15:55:00|6670.8|6668|6677|6674.2|6680|6677.2|6670.2|6667.4|738
1622476800000|2021-05-31 16:00:00|6676.8|6674|6680.2|6677.4|6684|6681.2|6676|6673.2|723
1622477100000|2021-05-31 16:05:00|6680.8|6678|6680.2|6677.4|6683.8|6681|6679.2|6676.4|505
1622477400000|2021-05-31 16:10:00|6680|6677.2|6686.8|6684|6687.6|6684.8|6679.8|6677|1078
1622477700000|2021-05-31 16:15:00|6686.4|6683.6|6689.8|6687|6691.6|6688.8|6685.8|6683|476
1622478000000|2021-05-31 16:20:00|6690.1|6687.3|6681.6|6678.8|6690.1|6687.3|6678|6675.2|901
1622478300000|2021-05-31 16:25:00|6681.8|6679|6676.4|6673.6|6681.8|6679|6675.4|6672.6|468
1622478600000|2021-05-31 16:30:00|6676.8|6674|6676.4|6673.6|6680.8|6678|6675.4|6672.6|355
1622478900000|2021-05-31 16:35:00|6677.4|6674.6|6675.4|6672.6|6680.4|6677.6|6673.6|6670.8|409
1622479200000|2021-05-31 16:40:00|6675.6|6672.8|6679.4|6676.6|6683.9|6681.1|6675.4|6672.6|333
1622479500000|2021-05-31 16:45:00|6679.6|6676.8|6683.6|6680.8|6685.6|6682.8|6679.4|6676.6|328
1622479800000|2021-05-31 16:50:00|6683.9|6681.1|6684.4|6681.6|6686.4|6683.6|6680.1|6677.3|273
1622480100000|2021-05-31 16:55:00|6685.4|6682.6|6683.9|6681.1|6688.9|6686.1|6681.1|6678.3|737
1622498400000|2021-05-31 22:00:00|6694|6691.2|6698|6695.2|6698.2|6695.4|6690.5|6687.7|556
1622498700000|2021-05-31 22:05:00|6697.6|6694.8|6693|6690.2|6697.6|6694.8|6691.9|6689.1|166
1622499000000|2021-05-31 22:10:00|6692.7|6689.9|6690.7|6687.9|6694.7|6691.9|6690.7|6687.9|99
1622499300000|2021-05-31 22:15:00|6691|6688.2|6691.5|6688.7|6692.5|6689.7|6689.5|6686.7|81
1622499600000|2021-05-31 22:20:00|6691.8|6689|6692.5|6689.7|6694.9|6691.7|6691.3|6688.5|206
1622499900000|2021-05-31 22:25:00|6692|6689.2|6691.9|6689.1|6693.5|6690.7|6691.4|6688.6|37
1622500200000|2021-05-31 22:30:00|6691.4|6688.6|6691.9|6689.1|6693.4|6690.6|6691.3|6688.5|51
1622500500000|2021-05-31 22:35:00|6691.7|6688.9|6692.4|6689.6|6693.2|6690.4|6691.4|6688.6|57
1622500800000|2021-05-31 22:40:00|6691.9|6689.1|6690.4|6687.6|6691.9|6689.1|6689.4|6686.6|109
1622501100000|2021-05-31 22:45:00|6690.1|6687.3|6692.2|6689.4|6692.2|6689.4|6688.4|6685.6|84
1622501400000|2021-05-31 22:50:00|6692|6689.2|6688.4|6685.6|6692|6689.2|6686.9|6684.1|79
1622501700000|2021-05-31 22:55:00|6688.1|6685.3|6689.4|6686.6|6690.7|6687.9|6687.6|6684.8|70
1622502000000|2021-05-31 23:00:00|6688.9|6686.1|6686.6|6683.8|6689.4|6686.6|6684.8|6682|442
1622502300000|2021-05-31 23:05:00|6686.4|6683.6|6688.8|6686|6688.8|6686|6685.8|6683|64
1622502600000|2021-05-31 23:10:00|6688.5|6685.7|6687.8|6685|6688.8|6686|6686.8|6684|31
1622502900000|2021-05-31 23:15:00|6688.1|6685.3|6689.8|6687|6689.8|6687|6688.1|6685.3|19
1622503200000|2021-05-31 23:20:00|6689.3|6686.5|6689.8|6687|6692.8|6690|6689.3|6686.5|68
1622503500000|2021-05-31 23:25:00|6690.1|6687.3|6692.8|6690|6692.8|6690|6690.1|6687.3|45
1622503800000|2021-05-31 23:30:00|6693|6690.2|6690.8|6688|6693.6|6690.8|6690.8|6688|56
1622504100000|2021-05-31 23:35:00|6691.1|6688.3|6691.3|6688.5|6692.6|6689.8|6690.8|6688|199
1622504400000|2021-05-31 23:40:00|6691.6|6688.8|6690.8|6688|6692.6|6689.8|6688.8|6686|61
1622504700000|2021-05-31 23:45:00|6690.6|6687.8|6688.8|6686|6690.8|6688|6688.8|6686|49
1622505000000|2021-05-31 23:50:00|6688.6|6685.8|6686.8|6684|6689.8|6687|6686.8|6684|74
1622505300000|2021-05-31 23:55:00|6687.1|6684.3|6688.8|6686|6689.8|6687|6685.8|6683|158
1622505600000|2021-06-01 00:00:00|6689|6686.2|6689.1|6686.3|6694.5|6691.7|6682.5|6679.7|770
1622505900000|2021-06-01 00:05:00|6688.8|6686|6699|6696.2|6700.8|6698|6688.8|6686|513
1622506200000|2021-06-01 00:10:00|6698.5|6695.7|6696.5|6693.7|6700|6697.2|6694.8|6692|296
1622506500000|2021-06-01 00:15:00|6696.8|6694|6696.8|6694|6699|6696.2|6695|6692.2|119
1622506800000|2021-06-01 00:20:00|6697|6694.2|6697.8|6695|6698|6695.2|6695.8|6693|81
1622507100000|2021-06-01 00:25:00|6697|6694.2|6706.8|6704|6707.3|6704.5|6696.8|6694|350
1622507400000|2021-06-01 00:30:00|6707|6704.2|6712.5|6709.7|6715.8|6713|6706.8|6704|859
1622507700000|2021-06-01 00:35:00|6712.8|6710|6717.8|6715|6718.8|6716|6710.8|6708|564
1622508000000|2021-06-01 00:40:00|6717.2|6714.4|6718.6|6715.8|6718.8|6716|6713.8|6711|423
1622508300000|2021-06-01 00:45:00|6718.8|6716|6719.6|6716.8|6720.4|6717.6|6715.8|6713|743
1622508600000|2021-06-01 00:50:00|6719.8|6717|6719.4|6716.6|6720.6|6717.8|6717.1|6714.3|196
1622508900000|2021-06-01 00:55:00|6719.1|6716.3|6719.4|6716.6|6721.4|6718.6|6718.6|6715.8|146
1622509200000|2021-06-01 01:00:00|6719.6|6716.8|6734.3|6731.5|6736.6|6733.8|6715.4|6712.6|3260
1622509500000|2021-06-01 01:05:00|6734.6|6731.8|6728.6|6725.8|6735.6|6732.8|6727.6|6724.8|1484
1622509800000|2021-06-01 01:10:00|6728.9|6726.1|6726.6|6723.8|6733.8|6731|6723.8|6721|714
1622510100000|2021-06-01 01:15:00|6727.1|6724.3|6729.4|6726.6|6730.6|6727.8|6724.6|6721.8|401
1622510400000|2021-06-01 01:20:00|6729.6|6726.8|6728.6|6725.8|6730.1|6727.3|6725.6|6722.8|260
1622510700000|2021-06-01 01:25:00|6729.1|6726.3|6731.4|6728.6|6732.6|6729.8|6726.1|6723.3|437
1622511000000|2021-06-01 01:30:00|6731.6|6728.8|6729.6|6726.8|6736.6|6733.8|6726.6|6723.8|771
1622511300000|2021-06-01 01:35:00|6729.8|6727|6730.1|6727.3|6731.8|6729|6729.1|6726.3|238
1622511600000|2021-06-01 01:40:00|6729.8|6727|6746.4|6743.6|6747.2|6744.4|6728.6|6725.8|1832
1622511900000|2021-06-01 01:45:00|6746.7|6743.9|6749.4|6746.6|6756.4|6753.6|6746.4|6743.6|1939
1622512200000|2021-06-01 01:50:00|6749.1|6746.3|6745.9|6743.1|6749.6|6746.8|6744.4|6741.6|746
1622512500000|2021-06-01 01:55:00|6746.2|6743.4|6745.4|6742.6|6748.2|6745.4|6743.6|6740.8|306
1622512800000|2021-06-01 02:00:00|6745.1|6742.3|6745.6|6742.8|6748.6|6745.8|6744.6|6741.8|277
1622513100000|2021-06-01 02:05:00|6745.9|6743.1|6748.3|6745.5|6751.2|6748.4|6745.6|6742.8|482
1622513400000|2021-06-01 02:10:00|6748.5|6745.7|6759.9|6757.1|6760.8|6758|6747.5|6744.7|1336
1622513700000|2021-06-01 02:15:00|6760.1|6757.3|6753.9|6751.1|6760.7|6757.9|6752.9|6750.1|577
1622514000000|2021-06-01 02:20:00|6754.4|6751.6|6748.9|6746.1|6756.9|6754.1|6747.1|6744.3|685
1622514300000|2021-06-01 02:25:00|6749.1|6746.3|6750.9|6748.1|6751.9|6749.1|6748.6|6745.8|268
1622514600000|2021-06-01 02:30:00|6751.1|6748.3|6757.9|6755.1|6757.9|6755.1|6751.1|6748.3|974
1622514900000|2021-06-01 02:35:00|6758.4|6755.6|6757.3|6754.5|6762.1|6759.3|6753.1|6750.3|802
1622515200000|2021-06-01 02:40:00|6756.8|6754|6749.3|6746.5|6756.8|6754|6747.3|6744.5|580
1622515500000|2021-06-01 02:45:00|6749.6|6746.8|6750.3|6747.5|6753.1|6750.3|6749.1|6746.3|368
1622515800000|2021-06-01 02:50:00|6751.1|6748.3|6751.5|6748.7|6753.1|6750.3|6749.3|6746.5|308
1622516100000|2021-06-01 02:55:00|6752.1|6749.3|6755.3|6752.5|6757.3|6754.5|6751.5|6748.7|419
1622516400000|2021-06-01 03:00:00|6755.5|6752.7|6757.3|6754.5|6759.5|6756.7|6754.5|6751.7|421
1622516700000|2021-06-01 03:05:00|6757.5|6754.7|6755.3|6752.5|6760.3|6757.5|6752.3|6749.5|366
1622517000000|2021-06-01 03:10:00|6755.5|6752.7|6758.3|6755.5|6759.5|6756.7|6755.3|6752.5|258
1622517300000|2021-06-01 03:15:00|6758.8|6756|6762.1|6759.3|6762.1|6759.3|6757.3|6754.5|408
1622517600000|2021-06-01 03:20:00|6761.9|6759.1|6761.3|6758.5|6762.3|6759.5|6758.5|6755.7|376
1622517900000|2021-06-01 03:25:00|6761.5|6758.7|6756.3|6753.5|6761.5|6758.7|6755.1|6752.3|354
1622518200000|2021-06-01 03:30:00|6756.5|6753.7|6756.3|6753.5|6757.3|6754.5|6753.5|6750.7|279
1622518500000|2021-06-01 03:35:00|6756.5|6753.7|6756.3|6753.5|6757.3|6754.5|6754.3|6751.5|116
1622518800000|2021-06-01 03:40:00|6754.7|6751.9|6752.3|6749.5|6756.3|6753.5|6751.5|6748.7|262
1622519100000|2021-06-01 03:45:00|6751.7|6748.9|6752.3|6749.5|6752.8|6750|6751.1|6748.3|140
1622519400000|2021-06-01 03:50:00|6753.1|6750.3|6753.5|6750.7|6754.1|6751.3|6751.3|6748.5|178
1622519700000|2021-06-01 03:55:00|6754.1|6751.3|6751.5|6748.7|6756.5|6753.7|6750.3|6747.5|243
1622520000000|2021-06-01 04:00:00|6752|6749.2|6751.3|6748.5|6753.1|6750.3|6750.1|6747.3|318
1622520300000|2021-06-01 04:05:00|6750.5|6747.7|6752.5|6749.7|6753.5|6750.7|6750.1|6747.3|129
1622520600000|2021-06-01 04:10:00|6752.3|6749.5|6752.3|6749.5|6753.3|6750.5|6750.5|6747.7|69
1622520900000|2021-06-01 04:15:00|6752|6749.2|6751.5|6748.7|6754.1|6751.3|6751.5|6748.7|114
1622521200000|2021-06-01 04:20:00|6752.1|6749.3|6751.3|6748.5|6752.5|6749.7|6750.1|6747.3|77
1622521500000|2021-06-01 04:25:00|6750.8|6748|6751.3|6748.5|6752.1|6749.3|6749.1|6746.3|123
1622521800000|2021-06-01 04:30:00|6751.5|6748.7|6753.3|6750.5|6755.8|6753|6751.5|6748.7|300
1622522100000|2021-06-01 04:35:00|6753.5|6750.7|6754.3|6751.5|6755.3|6752.5|6753.1|6750.3|93
1622522400000|2021-06-01 04:40:00|6753.5|6750.7|6752.3|6749.5|6753.5|6750.7|6749.1|6746.3|368
1622522700000|2021-06-01 04:45:00|6752.1|6749.3|6756.3|6753.5|6756.3|6753.5|6751.3|6748.5|218
1622523000000|2021-06-01 04:50:00|6756.1|6753.3|6756.3|6753.5|6758.6|6755.8|6754.3|6751.5|233
1622523300000|2021-06-01 04:55:00|6756.1|6753.3|6753.3|6750.5|6757.1|6754.3|6753.3|6750.5|133
1622523600000|2021-06-01 05:00:00|6753.9|6751.1|6752.1|6749.3|6756.1|6753.3|6752.1|6749.3|160
1622523900000|2021-06-01 05:05:00|6751.3|6748.5|6751.3|6748.5|6752.5|6749.7|6749.3|6746.5|216
1622524200000|2021-06-01 05:10:00|6751.1|6748.3|6744.6|6741.8|6753.3|6750.5|6744|6741.2|751
1622524500000|2021-06-01 05:15:00|6744.5|6741.7|6746.3|6743.5|6748.1|6745.3|6743.5|6740.7|489
1622524800000|2021-06-01 05:20:00|6746.6|6743.8|6749.3|6746.5|6749.3|6746.5|6746.3|6743.5|93
1622525100000|2021-06-01 05:25:00|6749|6746.2|6747.3|6744.5|6751.1|6748.3|6747.3|6744.5|172
1622525400000|2021-06-01 05:30:00|6748.3|6745.5|6753.3|6750.5|6757.1|6754.3|6747.1|6744.3|718
1622525700000|2021-06-01 05:35:00|6753.1|6750.3|6759.3|6756.5|6763.1|6760.3|6751.1|6748.3|989
1622526000000|2021-06-01 05:40:00|6759.6|6756.8|6761.3|6758.5|6762.5|6759.7|6759.3|6756.5|350
1622526300000|2021-06-01 05:45:00|6761|6758.2|6759.2|6756.4|6762.3|6759.5|6759.2|6756.4|354
1622526600000|2021-06-01 05:50:00|6759|6756.2|6760.7|6757.9|6762.2|6759.4|6758.7|6755.9|267
1622526900000|2021-06-01 05:55:00|6760.4|6757.6|6761.4|6758.6|6762.4|6759.6|6760.2|6757.4|234
1622527200000|2021-06-01 06:00:00|6761.2|6758.4|6765.7|6762.9|6766|6763.2|6755|6752.2|764
1622527500000|2021-06-01 06:05:00|6765.4|6762.6|6758.2|6755.4|6766|6763.2|6757.2|6754.4|383
1622527800000|2021-06-01 06:10:00|6758.4|6755.6|6754.4|6751.6|6762.2|6759.4|6753.7|6750.9|344
1622528100000|2021-06-01 06:15:00|6755|6752.2|6762.4|6759.6|6762.4|6759.6|6754.4|6751.6|559
1622528400000|2021-06-01 06:20:00|6762.2|6759.4|6763.2|6760.4|6769.2|6766.4|6761.7|6758.9|946
1622528700000|2021-06-01 06:25:00|6763.5|6760.7|6764.2|6761.4|6768.2|6765.4|6761.2|6758.4|311
1622529000000|2021-06-01 06:30:00|6764.8|6762|6762.7|6759.9|6767.4|6764.6|6761.2|6758.4|525
1622529300000|2021-06-01 06:35:00|6762.9|6760.1|6767.7|6764.9|6769|6766.2|6758.2|6755.4|616
1622529600000|2021-06-01 06:40:00|6767.4|6764.6|6766.4|6763.6|6769.2|6766.4|6764.4|6761.6|343
1622529900000|2021-06-01 06:45:00|6766.7|6763.9|6766|6763.2|6768.4|6765.6|6765|6762.2|430
1622530200000|2021-06-01 06:50:00|6765.4|6762.6|6765.4|6762.6|6768.4|6765.6|6764.4|6761.6|385
1622530500000|2021-06-01 06:55:00|6764.7|6761.9|6761.2|6758.4|6765.4|6762.6|6759|6756.2|704
1622530800000|2021-06-01 07:00:00|6761.4|6758.6|6773.2|6770.4|6776.4|6773.6|6761.4|6758.6|1896
1622531100000|2021-06-01 07:05:00|6773.8|6771|6768.2|6765.4|6775.2|6772.4|6767.2|6764.4|854
1622531400000|2021-06-01 07:10:00|6768.7|6765.9|6760.4|6757.6|6772.4|6769.6|6758.4|6755.6|1450
1622531700000|2021-06-01 07:15:00|6760.2|6757.4|6767.5|6764.7|6775.2|6772.4|6756.4|6753.6|2325
1622532000000|2021-06-01 07:20:00|6767.7|6764.9|6772.2|6769.4|6775.8|6773|6767.7|6764.9|724
1622532300000|2021-06-01 07:25:00|6772|6769.2|6775.4|6772.6|6780|6777.2|6768.2|6765.4|1478
1622532600000|2021-06-01 07:30:00|6775.2|6772.4|6777.9|6775.1|6780.4|6777.6|6774.4|6771.6|748
1622532900000|2021-06-01 07:35:00|6778.2|6775.4|6786.2|6783.4|6787.2|6784.4|6778|6775.2|963
1622533200000|2021-06-01 07:40:00|6786.8|6784|6791|6788.2|6792|6789.2|6785.2|6782.4|1153
1622533500000|2021-06-01 07:45:00|6791.2|6788.4|6784|6781.2|6797|6794.2|6782.2|6779.4|2029
1622533800000|2021-06-01 07:50:00|6784.2|6781.4|6791.2|6788.4|6794|6791.2|6778.2|6775.4|1239
1622534100000|2021-06-01 07:55:00|6791.8|6789|6802.2|6799.4|6803.8|6801|6790.2|6787.4|1513
1622534400000|2021-06-01 08:00:00|6802.8|6800|6813.1|6810.3|6817.8|6815|6802|6799.2|3580
1622534700000|2021-06-01 08:05:00|6813.4|6810.6|6820.1|6817.3|6821.8|6819|6810.3|6807.5|1617
1622535000000|2021-06-01 08:10:00|6819.8|6817|6814.8|6812|6823.1|6820.3|6813.8|6811|1336
1622535300000|2021-06-01 08:15:00|6814|6811.2|6812.8|6810|6822.8|6820|6811.8|6809|1646
1622535600000|2021-06-01 08:20:00|6813|6810.2|6801|6798.2|6815|6812.2|6801|6798.2|1872
1622535900000|2021-06-01 08:25:00|6801.2|6798.4|6804.2|6801.4|6809|6806.2|6800|6797.2|1579
1622536200000|2021-06-01 08:30:00|6804|6801.2|6815.2|6812.4|6816|6813.2|6800|6797.2|2807
1622536500000|2021-06-01 08:35:00|6815.5|6812.7|6813.2|6810.4|6817.2|6814.4|6806.2|6803.4|1425
1622536800000|2021-06-01 08:40:00|6813.4|6810.6|6813.4|6810.6|6814.2|6811.4|6807.2|6804.4|847
1622537100000|2021-06-01 08:45:00|6814|6811.2|6814.4|6811.6|6821.4|6818.6|6810.2|6807.4|1625
1622537400000|2021-06-01 08:50:00|6814.9|6812.1|6819.2|6816.4|6822.2|6819.4|6814.2|6811.4|1031
1622537700000|2021-06-01 08:55:00|6819|6816.2|6832.4|6829.6|6834.2|6831.4|6819|6816.2|1884
1622538000000|2021-06-01 09:00:00|6833|6830.2|6825|6822.2|6833|6830.2|6820.2|6817.4|1211
1622538300000|2021-06-01 09:05:00|6825.2|6822.4|6821.7|6818.9|6829|6826.2|6817|6814.2|1571
1622538600000|2021-06-01 09:10:00|6822|6819.2|6804.4|6801.6|6825.2|6822.4|6804.4|6801.6|2175
1622538900000|2021-06-01 09:15:00|6804.6|6801.8|6814.2|6811.4|6826|6823.2|6801.4|6798.6|3199
1622539200000|2021-06-01 09:20:00|6815|6812.2|6818.2|6815.4|6822.2|6819.4|6813.2|6810.4|864
1622539500000|2021-06-01 09:25:00|6817.2|6814.4|6806.2|6803.4|6817.4|6814.6|6803.2|6800.4|1148
1622539800000|2021-06-01 09:30:00|6806.4|6803.6|6810.6|6807.8|6814.4|6811.6|6805.9|6803.1|1925
1622540100000|2021-06-01 09:35:00|6810.4|6807.6|6810.8|6808|6814.8|6812|6808.4|6805.6|863
1622540400000|2021-06-01 09:40:00|6811.3|6808.5|6807.8|6805|6815.6|6812.8|6807.8|6805|421
1622540700000|2021-06-01 09:45:00|6808.1|6805.3|6807.3|6804.5|6810.8|6808|6799.2|6796.4|1178
1622541000000|2021-06-01 09:50:00|6807.5|6804.7|6813.5|6810.7|6815.8|6813|6807.5|6804.7|732
1622541300000|2021-06-01 09:55:00|6814.5|6811.7|6809.5|6806.7|6816.5|6813.7|6807.5|6804.7|705
1622541600000|2021-06-01 10:00:00|6810.2|6807.4|6809.7|6806.9|6818.5|6815.7|6808|6805.2|869
1622541900000|2021-06-01 10:05:00|6809.5|6806.7|6802.7|6799.9|6810.7|6807.9|6801.7|6798.9|823
1622542200000|2021-06-01 10:10:00|6802.5|6799.7|6801.5|6798.7|6807.5|6804.7|6797.7|6794.9|829
1622542500000|2021-06-01 10:15:00|6800.7|6797.9|6805.7|6802.9|6806.7|6803.9|6800.5|6797.7|329
1622542800000|2021-06-01 10:20:00|6806.3|6803.5|6806.7|6803.9|6807.7|6804.9|6803.5|6800.7|400
1622543100000|2021-06-01 10:25:00|6806.1|6803.3|6803.7|6800.9|6809.7|6806.9|6802.2|6799.4|669
1622543400000|2021-06-01 10:30:00|6803.5|6800.7|6794.7|6791.9|6804.7|6801.9|6794.5|6791.7|1154
1622543700000|2021-06-01 10:35:00|6794.9|6792.1|6799.7|6796.9|6800.2|6797.4|6789.7|6786.9|1194
1622544000000|2021-06-01 10:40:00|6799.5|6796.7|6806.5|6803.7|6807.7|6804.9|6798.7|6795.9|1067
1622544300000|2021-06-01 10:45:00|6806.7|6803.9|6803.7|6800.9|6807.7|6804.9|6793.7|6790.9|989
1622544600000|2021-06-01 10:50:00|6803.5|6800.7|6810.5|6807.7|6812.5|6809.7|6801.7|6798.9|739
1622544900000|2021-06-01 10:55:00|6810.3|6807.5|6809.5|6806.7|6814.3|6811.5|6808.7|6805.9|566
1622545200000|2021-06-01 11:00:00|6809.8|6807|6814.7|6811.9|6816.3|6813.5|6806.5|6803.7|896
1622545500000|2021-06-01 11:05:00|6815.5|6812.7|6811.5|6808.7|6815.7|6812.9|6806.7|6803.9|676
1622545800000|2021-06-01 11:10:00|6811.7|6808.9|6809.5|6806.7|6812.5|6809.7|6806.7|6803.9|311
1622546100000|2021-06-01 11:15:00|6808.9|6806.1|6809.5|6806.7|6811.7|6808.9|6806.3|6803.5|530
1622546400000|2021-06-01 11:20:00|6809.7|6806.9|6803.7|6800.9|6811.5|6808.7|6800.3|6797.5|690
1622546700000|2021-06-01 11:25:00|6803.5|6800.7|6807.5|6804.7|6811.3|6808.5|6803.5|6800.7|902
1622547000000|2021-06-01 11:30:00|6807.2|6804.4|6816.5|6813.7|6818.5|6815.7|6807.2|6804.4|854
1622547300000|2021-06-01 11:35:00|6816.8|6814|6819|6816.2|6820.7|6817.9|6815.7|6812.9|785
1622547600000|2021-06-01 11:40:00|6819.5|6816.7|6819.5|6816.7|6825.5|6822.7|6813.5|6810.7|1182
1622547900000|2021-06-01 11:45:00|6819.3|6816.5|6819.5|6816.7|6820.3|6817.5|6817.3|6814.5|752
1622548200000|2021-06-01 11:50:00|6820|6817.2|6821.7|6818.9|6824.7|6821.9|6817.5|6814.7|586
1622548500000|2021-06-01 11:55:00|6821.5|6818.7|6821.5|6818.7|6825.7|6822.9|6819.7|6816.9|964
1622548800000|2021-06-01 12:00:00|6822.1|6819.3|6833.1|6830.3|6837.3|6834.5|6821.3|6818.5|2479
1622549100000|2021-06-01 12:05:00|6834.1|6831.3|6836.1|6833.3|6837.1|6834.3|6833.1|6830.3|1341
1622549400000|2021-06-01 12:10:00|6836.3|6833.5|6836.9|6834.1|6838.1|6835.3|6832.9|6830.1|1354
1622549700000|2021-06-01 12:15:00|6837.1|6834.3|6846.1|6843.3|6848.9|6846.1|6836.9|6834.1|2413
1622550000000|2021-06-01 12:20:00|6846.9|6844.1|6857.7|6854.9|6861|6858.2|6846.9|6844.1|4507
1622550300000|2021-06-01 12:25:00|6858.5|6855.7|6848.1|6845.3|6861.5|6858.7|6845.3|6842.5|3441
1622550600000|2021-06-01 12:30:00|6847.8|6845|6836.8|6834|6848.7|6845.9|6831.5|6828.7|3532
1622550900000|2021-06-01 12:35:00|6837.1|6834.3|6838.1|6835.3|6843.3|6840.5|6836.5|6833.7|1821
1622551200000|2021-06-01 12:40:00|6838.3|6835.5|6842.3|6839.5|6842.3|6839.5|6838.1|6835.3|862
1622551500000|2021-06-01 12:45:00|6842.9|6840.1|6847.3|6844.5|6849.1|6846.3|6842.1|6839.3|1680
1622551800000|2021-06-01 12:50:00|6848.1|6845.3|6852.1|6849.3|6854.1|6851.3|6847.3|6844.5|1506
1622552100000|2021-06-01 12:55:00|6851.9|6849.1|6851.6|6848.8|6857.9|6855.1|6848.8|6846|1876
1622552400000|2021-06-01 13:00:00|6851.1|6848.3|6871.1|6868.3|6875.4|6872.6|6851.1|6848.3|7242
1622552700000|2021-06-01 13:05:00|6871.6|6868.8|6858.8|6856|6873.1|6870.3|6857.8|6855|4029
1622553000000|2021-06-01 13:10:00|6857.8|6855|6859|6856.2|6860|6857.2|6848|6845.2|3436
1622553300000|2021-06-01 13:15:00|6859.3|6856.5|6841|6838.2|6860|6857.2|6838|6835.2|3475
1622553600000|2021-06-01 13:20:00|6841.6|6838.8|6815.3|6812.5|6844.8|6842|6811|6808.2|5564
1622553900000|2021-06-01 13:25:00|6815.5|6812.7|6822|6819.2|6823.2|6820.4|6813|6810.2|3810
1622554200000|2021-06-01 13:30:00|6822.6|6819.8|6848|6845.2|6848|6845.2|6822|6819.2|4436
1622554500000|2021-06-01 13:35:00|6847.6|6844.8|6849|6846.2|6853.5|6850.7|6842|6839.2|3121
1622554800000|2021-06-01 13:40:00|6849.6|6846.8|6856|6853.2|6859|6856.2|6849.6|6846.8|2196
1622555100000|2021-06-01 13:45:00|6856.2|6853.4|6855.8|6853|6862.8|6860|6853.8|6851|2416
1622555400000|2021-06-01 13:50:00|6856|6853.2|6855|6852.2|6861|6858.2|6853.8|6851|2274
1622555700000|2021-06-01 13:55:00|6854.8|6852|6864.5|6861.7|6866.8|6864|6853.8|6851|1928
1622556000000|2021-06-01 14:00:00|6865.3|6862.5|6845|6842.2|6879.4|6876.6|6844|6841.2|6761
1622556300000|2021-06-01 14:05:00|6845.8|6843|6857|6854.2|6861.2|6858.4|6842.8|6840|3234
1622556600000|2021-06-01 14:10:00|6856.2|6853.4|6850|6847.2|6858.8|6856|6847|6844.2|2531
1622556900000|2021-06-01 14:15:00|6849.4|6846.6|6845.8|6843|6857.8|6855|6833.2|6830.4|4472
1622557200000|2021-06-01 14:20:00|6846|6843.2|6851.8|6849|6854|6851.2|6844|6841.2|2575
1622557500000|2021-06-01 14:25:00|6852|6849.2|6861.8|6859|6862|6859.2|6851.2|6848.4|2591
1622557800000|2021-06-01 14:30:00|6862|6859.2|6863.8|6861|6866|6863.2|6857.8|6855|2765
1622558100000|2021-06-01 14:35:00|6864|6861.2|6859.3|6856.5|6870|6867.2|6857|6854.2|2642
1622558400000|2021-06-01 14:40:00|6859.6|6856.8|6863.4|6860.6|6872.4|6869.6|6856.8|6854|3278
1622558700000|2021-06-01 14:45:00|6863.6|6860.8|6846.1|6843.3|6864.2|6861.4|6838.6|6835.8|4725
1622559000000|2021-06-01 14:50:00|6845.8|6843|6856.6|6853.8|6856.6|6853.8|6836.4|6833.6|2825
1622559300000|2021-06-01 14:55:00|6858.6|6855.8|6863.6|6860.8|6865.4|6862.6|6854.6|6851.8|2156
1622559600000|2021-06-01 15:00:00|6863.4|6860.6|6858.4|6855.6|6864.8|6862|6854.6|6851.8|2092
1622559900000|2021-06-01 15:05:00|6858.1|6855.3|6853.4|6850.6|6859.6|6856.8|6847.6|6844.8|2325
1622560200000|2021-06-01 15:10:00|6853.1|6850.3|6836.4|6833.6|6853.8|6851|6835.6|6832.8|2536
1622560500000|2021-06-01 15:15:00|6836.1|6833.3|6815.6|6812.8|6845.6|6842.8|6813.6|6810.8|4342
1622560800000|2021-06-01 15:20:00|6815.8|6813|6793.2|6790.4|6819.4|6816.6|6779.4|6776.6|8596
1622561100000|2021-06-01 15:25:00|6793.4|6790.6|6786.4|6783.6|6806.6|6803.8|6776.4|6773.6|8380
1622561400000|2021-06-01 15:30:00|6785.7|6782.9|6772.8|6770|6791.6|6788.8|6757.6|6754.8|8601
1622561700000|2021-06-01 15:35:00|6772.6|6769.8|6762.4|6759.6|6776.4|6773.6|6761.1|6758.3|4466
1622562000000|2021-06-01 15:40:00|6762.1|6759.3|6769.9|6767.1|6772.6|6769.8|6752.8|6750|5879
1622562300000|2021-06-01 15:45:00|6769.6|6766.8|6748|6745.2|6770.4|6767.6|6746.8|6744|4987
1622562600000|2021-06-01 15:50:00|6748.2|6745.4|6772.6|6769.8|6772.8|6770|6736.5|6733.7|7299
1622562900000|2021-06-01 15:55:00|6771.8|6769|6773.5|6770.7|6776.8|6774|6763.2|6760.4|3069
1622563200000|2021-06-01 16:00:00|6773.7|6770.9|6776.8|6774|6780.8|6778|6765.8|6763|3651
1622563500000|2021-06-01 16:05:00|6777.1|6774.3|6772.6|6769.8|6779.8|6777|6769.8|6767|1788
1622563800000|2021-06-01 16:10:00|6773.8|6771|6771.3|6768.5|6782.3|6779.5|6770.3|6767.5|1922
1622564100000|2021-06-01 16:15:00|6770.8|6768|6763.5|6760.7|6777.3|6774.5|6762.8|6757.9|2474
1622564400000|2021-06-01 16:20:00|6763.8|6761|6758.5|6755.7|6768.5|6765.7|6756.5|6753.7|2764
1622564700000|2021-06-01 16:25:00|6759.1|6756.3|6760.5|6757.7|6767.8|6765|6758.5|6755.7|1694
1622565000000|2021-06-01 16:30:00|6761.1|6758.3|6765.5|6762.7|6774.8|6772|6759.8|6757|2028
1622565300000|2021-06-01 16:35:00|6766.1|6763.3|6765.7|6762.9|6775.3|6772.5|6759.7|6756.9|1967
1622565600000|2021-06-01 16:40:00|6766.5|6763.7|6759|6756.2|6767.2|6764.4|6758.2|6755.4|2981
1622565900000|2021-06-01 16:45:00|6758.2|6755.4|6768.2|6765.4|6770.3|6767.5|6758|6755.2|1147
1622566200000|2021-06-01 16:50:00|6768|6765.2|6769.2|6766.4|6770.5|6767.7|6765.7|6762.9|1992
1622566500000|2021-06-01 16:55:00|6769.9|6767.1|6781.9|6779.1|6786.2|6783.4|6767.4|6764.6|3569
1622566800000|2021-06-01 17:00:00|6782.9|6780.1|6754.4|6751.6|6783.9|6781.1|6751.4|6748.6|2377
1622567100000|2021-06-01 17:05:00|6754.2|6751.4|6763.2|6760.4|6765.4|6762.6|6752.4|6749.6|2151
1622567400000|2021-06-01 17:10:00|6762.6|6759.8|6771.4|6768.6|6771.4|6768.6|6755.4|6752.6|2267
1622567700000|2021-06-01 17:15:00|6770.8|6768|6772.4|6769.6|6779.4|6776.6|6768.6|6765.8|1735
1622568000000|2021-06-01 17:20:00|6772.1|6769.3|6766.6|6763.8|6772.4|6769.6|6757.6|6754.8|1954
1622568300000|2021-06-01 17:25:00|6766.4|6763.6|6765.4|6762.6|6770.6|6767.8|6762.4|6759.6|915
1622568600000|2021-06-01 17:30:00|6764.6|6761.8|6766.6|6763.8|6770.6|6767.8|6761.6|6758.8|1151
1622568900000|2021-06-01 17:35:00|6766.3|6763.5|6768.3|6765.5|6777.3|6774.5|6766.3|6763.5|1452
1622569200000|2021-06-01 17:40:00|6767.6|6764.8|6768.3|6765.5|6770.3|6767.5|6764.3|6761.5|1888
1622569500000|2021-06-01 17:45:00|6767.6|6764.8|6764.6|6761.8|6769.1|6766.3|6763.6|6760.8|950
1622569800000|2021-06-01 17:50:00|6764.3|6761.5|6767.5|6764.7|6768.5|6765.7|6761.6|6758.8|1092
1622570100000|2021-06-01 17:55:00|6767.8|6765|6760.8|6758|6768.5|6765.7|6759.8|6757|4031
1622570400000|2021-06-01 18:00:00|6759.8|6757|6760|6757.2|6761.8|6759|6752.5|6749.7|2209
1622570700000|2021-06-01 18:05:00|6760.8|6758|6758|6755.2|6763.5|6760.7|6757|6754.2|1918
1622571000000|2021-06-01 18:10:00|6758.5|6755.7|6767.2|6764.4|6767.5|6764.7|6755.8|6753|1961
1622571300000|2021-06-01 18:15:00|6767|6764.2|6761|6758.2|6767|6764.2|6758.5|6755.7|2035
1622571600000|2021-06-01 18:20:00|6760.7|6757.9|6758.2|6755.4|6765.7|6762.9|6758|6755.2|2264
1622571900000|2021-06-01 18:25:00|6758|6755.2|6772.3|6769.5|6773.5|6770.7|6753.7|6750.9|11189
1622572200000|2021-06-01 18:30:00|6772.5|6769.7|6782.5|6779.7|6783.5|6780.7|6770.5|6767.7|3500
1622572500000|2021-06-01 18:35:00|6783.3|6780.5|6782.9|6780.1|6787.3|6784.5|6782.5|6779.7|1575
1622572800000|2021-06-01 18:40:00|6783.5|6780.7|6783.7|6780.9|6786.7|6783.9|6782.5|6779.7|645
1622573100000|2021-06-01 18:45:00|6783.2|6780.4|6784.7|6781.9|6784.7|6781.9|6782.2|6779.4|343
1622573400000|2021-06-01 18:50:00|6784.5|6781.7|6793.9|6791.1|6794.9|6792.1|6783.7|6780.9|1013
1622573700000|2021-06-01 18:55:00|6793.7|6790.9|6792.7|6789.9|6793.9|6791.1|6790.7|6787.9|659
1622574000000|2021-06-01 19:00:00|6792.9|6790.1|6792.7|6789.9|6794.9|6792.1|6791.9|6789.1|530
1622574300000|2021-06-01 19:05:00|6792.9|6790.1|6790.5|6787.7|6792.9|6790.1|6788.9|6786.1|756
1622574600000|2021-06-01 19:10:00|6789.9|6787.1|6789.7|6786.9|6789.9|6787.1|6786.2|6783.4|660
1622574900000|2021-06-01 19:15:00|6789.9|6787.1|6792.2|6789.4|6794.7|6791.9|6788.7|6785.9|394
1622575200000|2021-06-01 19:20:00|6791.9|6789.1|6791.7|6788.9|6793.7|6790.9|6790.9|6788.1|477
1622575500000|2021-06-01 19:25:00|6791.1|6788.3|6793.7|6790.9|6794.9|6792.1|6790.9|6788.1|351
1622575800000|2021-06-01 19:30:00|6793.1|6790.3|6789.7|6786.9|6795.3|6792.5|6787.9|6785.1|758
1622576100000|2021-06-01 19:35:00|6789.5|6786.7|6789.9|6787.1|6790.9|6788.1|6787.7|6784.9|350
1622576400000|2021-06-01 19:40:00|6789.7|6786.9|6789.7|6786.9|6790.7|6787.9|6787.9|6785.1|239
1622576700000|2021-06-01 19:45:00|6790.3|6787.5|6788.7|6785.9|6793.7|6790.9|6788.7|6785.9|740
1622577000000|2021-06-01 19:50:00|6788.5|6785.7|6787.7|6784.9|6789.7|6786.9|6786.7|6783.9|346
1622577300000|2021-06-01 19:55:00|6787.9|6785.1|6783.7|6780.9|6788.9|6786.1|6783.5|6780.7|661
1622577600000|2021-06-01 20:00:00|6784.3|6781.5|6786.5|6783.7|6787.5|6784.7|6783.7|6780.9|344
1622577900000|2021-06-01 20:05:00|6786.2|6783.4|6790.7|6787.9|6790.7|6787.9|6785.5|6782.7|323
1622578200000|2021-06-01 20:10:00|6790.5|6787.7|6785.7|6782.9|6790.7|6787.9|6785.5|6782.7|282
1622578500000|2021-06-01 20:15:00|6785.9|6783.1|6784.9|6782.1|6787.5|6784.7|6784.9|6782.1|98
1622578800000|2021-06-01 20:20:00|6785.9|6783.1|6785.7|6782.9|6785.9|6783.1|6784.9|6782.1|99
1622579100000|2021-06-01 20:25:00|6785.9|6783.1|6785.4|6782.6|6786.9|6784.1|6784.9|6782.1|89
1622579400000|2021-06-01 20:30:00|6784.9|6782.1|6787.5|6784.7|6788.9|6786.1|6784.7|6781.9|312
1622579700000|2021-06-01 20:35:00|6787.9|6785.1|6789.7|6786.9|6789.9|6787.1|6787.5|6784.7|80
1622580000000|2021-06-01 20:40:00|6789.9|6787.1|6788.9|6786.1|6790.5|6787.7|6788.7|6785.9|234
1622580300000|2021-06-01 20:45:00|6789.5|6786.7|6789.7|6786.9|6789.9|6787.1|6786.7|6783.9|293
1622580600000|2021-06-01 20:50:00|6789.5|6786.7|6789.7|6786.9|6791.2|6788.4|6787.5|6784.7|260
1622580900000|2021-06-01 20:55:00|6789.5|6786.7|6792.7|6789.9|6794.7|6791.9|6788.7|6785.9|331
1622584800000|2021-06-01 22:00:00|6792.2|6789.4|6786.7|6783.9|6795.7|6792.9|6786.7|6783.9|297
1622585100000|2021-06-01 22:05:00|6786.9|6784.1|6787.7|6784.9|6787.7|6784.9|6782.9|6780.1|194
1622585400000|2021-06-01 22:10:00|6787.4|6784.6|6784.2|6781.4|6787.7|6784.9|6783.7|6780.9|63
1622585700000|2021-06-01 22:15:00|6783.9|6781.1|6783.6|6780.8|6785.6|6782.8|6781.9|6779.1|92
1622586000000|2021-06-01 22:20:00|6783.9|6781.1|6783.4|6780.6|6784.1|6781.3|6782.9|6780.1|26
1622586300000|2021-06-01 22:25:00|6783.6|6780.8|6782.9|6780.1|6783.6|6780.8|6782.9|6780.1|25
1622586600000|2021-06-01 22:30:00|6782.6|6779.8|6781.4|6778.6|6782.6|6779.8|6779.9|6777.1|113
1622586900000|2021-06-01 22:35:00|6781.1|6778.3|6778.9|6776.1|6781.1|6778.3|6777.9|6775.1|87
1622587200000|2021-06-01 22:40:00|6779.1|6776.3|6779.9|6777.1|6781.9|6779.1|6777.9|6775.1|102
1622587500000|2021-06-01 22:45:00|6779.3|6776.5|6776.8|6774|6779.3|6776.5|6776.8|6774|130
1622587800000|2021-06-01 22:50:00|6776.6|6773.8|6776.8|6774|6777.8|6775|6775.8|6773|70
1622588100000|2021-06-01 22:55:00|6777.3|6774.5|6775.3|6772.5|6777.3|6774.5|6775.1|6772.3|51
1622588400000|2021-06-01 23:00:00|6774.8|6772|6777.8|6775|6778.8|6776|6772.6|6769.8|133
1622588700000|2021-06-01 23:05:00|6777.3|6774.5|6777.8|6775|6778.6|6775.8|6776.6|6773.8|65
1622589000000|2021-06-01 23:10:00|6777.6|6774.8|6777.6|6774.8|6778.8|6776|6776.6|6773.8|55
1622589300000|2021-06-01 23:15:00|6776.8|6774|6775.8|6773|6776.8|6774|6775.8|6773|35
1622589600000|2021-06-01 23:20:00|6776.3|6773.5|6776.6|6773.8|6776.8|6774|6775.8|6773|35
1622589900000|2021-06-01 23:25:00|6776.8|6774|6778.6|6775.8|6778.6|6775.8|6776.8|6774|34
1622590200000|2021-06-01 23:30:00|6778|6775.2|6781.3|6778.5|6781.8|6779|6777.8|6775|117
1622590500000|2021-06-01 23:35:00|6781.6|6778.8|6783.1|6780.3|6783.6|6780.8|6781.4|6778.6|101
1622590800000|2021-06-01 23:40:00|6782.8|6780|6784.6|6781.8|6786.2|6783.4|6782.8|6780|285
1622591100000|2021-06-01 23:45:00|6784.9|6782.1|6784.4|6781.6|6785.1|6782.3|6783.6|6780.8|75
1622591400000|2021-06-01 23:50:00|6784.1|6781.3|6785.6|6782.8|6785.6|6782.8|6783.8|6781|54
1622591700000|2021-06-01 23:55:00|6785.4|6782.6|6785.6|6782.8|6786.9|6784.1|6785.4|6782.6|77
1622592000000|2021-06-02 00:00:00|6785.3|6782.5|6793.9|6791.1|6794.6|6791.8|6781.6|6778.8|726
1622592300000|2021-06-02 00:05:00|6794.6|6791.8|6805.4|6802.6|6805.4|6802.6|6791.6|6788.8|651
1622592600000|2021-06-02 00:10:00|6804.6|6801.8|6801.6|6798.8|6804.6|6801.8|6800.6|6797.8|321
1622592900000|2021-06-02 00:15:00|6801.4|6798.6|6808.6|6805.8|6810.2|6807.4|6796.8|6794|882
1622593200000|2021-06-02 00:20:00|6808.3|6805.5|6823.8|6821|6823.8|6821|6806.8|6804|844
1622593500000|2021-06-02 00:25:00|6822.8|6820|6819.8|6817|6823.8|6821|6817.8|6815|421
1622593800000|2021-06-02 00:30:00|6820.3|6817.5|6811.8|6809|6821.8|6819|6810.6|6807.8|392
1622594100000|2021-06-02 00:35:00|6812|6809.2|6811.6|6808.8|6814.1|6811.3|6809.6|6806.8|188
1622594400000|2021-06-02 00:40:00|6812.1|6809.3|6811.1|6808.3|6812.6|6809.8|6807.6|6804.8|230
1622594700000|2021-06-02 00:45:00|6810.8|6808|6808.8|6806|6812.8|6810|6805.8|6803|194
1622595000000|2021-06-02 00:50:00|6808.6|6805.8|6812.6|6809.8|6813.6|6810.8|6808.6|6805.8|298
1622595300000|2021-06-02 00:55:00|6812.9|6810.1|6815.6|6812.8|6816.6|6813.8|6812.6|6809.8|247
1622595600000|2021-06-02 01:00:00|6814.6|6811.8|6818.6|6815.8|6819.4|6816.6|6808.6|6805.8|753
1622595900000|2021-06-02 01:05:00|6819.4|6816.6|6806.6|6803.8|6819.9|6817.1|6806|6803.2|411
1622596200000|2021-06-02 01:10:00|6806|6803.2|6803.6|6800.8|6808.6|6805.8|6801.6|6798.8|414
1622596500000|2021-06-02 01:15:00|6803.3|6800.5|6803.6|6800.8|6804.8|6802|6799.6|6796.8|396
1622596800000|2021-06-02 01:20:00|6803.8|6801|6807.6|6804.8|6808|6804.8|6803.8|6801|177
1622597100000|2021-06-02 01:25:00|6807.4|6804.6|6803.8|6801|6809.6|6806.8|6802.6|6799.8|293
1622597400000|2021-06-02 01:30:00|6803.6|6800.8|6806.6|6803.8|6815.8|6813|6803.6|6800.8|478
1622597700000|2021-06-02 01:35:00|6806.8|6804|6805.3|6802.5|6807.4|6804.6|6801.8|6799|246
1622598000000|2021-06-02 01:40:00|6804.6|6801.8|6811.6|6808.8|6812.6|6809.8|6804.6|6801.8|191
1622598300000|2021-06-02 01:45:00|6812.1|6809.3|6808.6|6805.8|6812.6|6809.8|6807.1|6804.3|197
1622598600000|2021-06-02 01:50:00|6808.8|6806|6803.8|6801|6812.6|6809.8|6803.6|6800.8|303
1622598900000|2021-06-02 01:55:00|6804.3|6801.5|6792.6|6789.8|6806.6|6803.8|6792.6|6789.8|661
1622599200000|2021-06-02 02:00:00|6792.8|6790|6798.8|6796|6799.8|6797|6792.8|6790|229
1622599500000|2021-06-02 02:05:00|6799|6796.2|6792.6|6789.8|6799.3|6796.5|6791.6|6788.8|301
1622599800000|2021-06-02 02:10:00|6793.1|6790.3|6794.8|6792|6796.6|6793.8|6790|6787.2|306
1622600100000|2021-06-02 02:15:00|6794.6|6791.8|6795.6|6792.8|6796.8|6794|6792|6789.2|250
1622600400000|2021-06-02 02:20:00|6795.3|6792.5|6799.5|6796.7|6801.5|6798.7|6794.8|6792|202
1622600700000|2021-06-02 02:25:00|6799.3|6796.5|6798|6795.2|6803.5|6800.7|6797.5|6794.7|310
1622601000000|2021-06-02 02:30:00|6798.3|6795.5|6797.8|6795|6801.5|6798.7|6795.5|6792.7|212
1622601300000|2021-06-02 02:35:00|6798|6795.2|6802.8|6800|6803.5|6800.7|6793.5|6790.7|281
1622601600000|2021-06-02 02:40:00|6802.3|6799.5|6798.5|6795.7|6802.3|6799.5|6798.3|6795.5|173
1622601900000|2021-06-02 02:45:00|6798|6795.2|6799.8|6797|6801.5|6798.7|6794.8|6792|184
1622602200000|2021-06-02 02:50:00|6799.5|6796.7|6791.8|6789|6800.3|6797.5|6789.5|6786.7|341
1622602500000|2021-06-02 02:55:00|6792.3|6789.5|6787.5|6784.7|6793.3|6790.5|6786.7|6783.9|310
1622602800000|2021-06-02 03:00:00|6787.7|6784.9|6788.2|6785.4|6790.7|6787.9|6786.7|6783.9|361
1622603100000|2021-06-02 03:05:00|6788|6785.2|6785.5|6782.7|6788.5|6785.7|6785.5|6782.7|299
1622603400000|2021-06-02 03:10:00|6784.7|6781.9|6787.5|6784.7|6789|6786.2|6784.3|6781.5|328
1622603700000|2021-06-02 03:15:00|6787.3|6784.5|6785.5|6782.7|6789|6786.2|6785.5|6782.7|175
1622604000000|2021-06-02 03:20:00|6785.3|6782.5|6784|6781.2|6785.7|6782.9|6783.7|6780.9|193
1622604300000|2021-06-02 03:25:00|6784.2|6781.4|6781.7|6778.9|6784.5|6781.7|6779.5|6776.7|478
1622604600000|2021-06-02 03:30:00|6781.5|6778.7|6780.9|6778.1|6781.7|6778.9|6779.9|6777.1|144
1622604900000|2021-06-02 03:35:00|6781.2|6778.4|6780.9|6778.1|6781.2|6778.4|6778.9|6776.1|51
1622605200000|2021-06-02 03:40:00|6779.9|6777.1|6781.9|6779.1|6782.7|6779.9|6779.9|6777.1|54
1622605500000|2021-06-02 03:45:00|6781.7|6778.9|6777.7|6774.9|6782.2|6779.4|6777.7|6774.9|249
1622605800000|2021-06-02 03:50:00|6778.2|6775.4|6779.5|6776.7|6779.9|6777.1|6777.9|6775.1|109
1622606100000|2021-06-02 03:55:00|6779.7|6776.9|6778.5|6775.7|6779.7|6776.9|6777.3|6774.5|66
1622606400000|2021-06-02 04:00:00|6778.3|6775.5|6778.5|6775.7|6779.2|6776.4|6776.7|6773.9|128
1622606700000|2021-06-02 04:05:00|6778.7|6775.9|6778.5|6775.7|6780.7|6777.9|6777.7|6774.9|108
1622607000000|2021-06-02 04:10:00|6778.3|6775.5|6779.5|6776.7|6779.7|6776.9|6778.3|6775.5|21
1622607300000|2021-06-02 04:15:00|6779.3|6776.5|6780.5|6777.7|6780.5|6777.7|6779.3|6776.5|71
1622607600000|2021-06-02 04:20:00|6780.2|6777.4|6780.5|6777.7|6780.7|6777.9|6779.5|6776.7|34
1622607900000|2021-06-02 04:25:00|6779.9|6777.1|6778.5|6775.7|6779.9|6777.1|6777.7|6774.9|83
1622608200000|2021-06-02 04:30:00|6778.7|6775.9|6778.5|6775.7|6781.7|6778.9|6778.5|6775.7|89
1622608500000|2021-06-02 04:35:00|6779.3|6776.5|6777.5|6774.7|6779.7|6776.9|6775.5|6772.7|128
1622608800000|2021-06-02 04:40:00|6777.8|6775|6779.5|6776.7|6780.7|6777.9|6777.8|6775|90
1622609100000|2021-06-02 04:45:00|6779.3|6776.5|6778.5|6775.7|6780.5|6777.7|6776.5|6773.7|120
1622609400000|2021-06-02 04:50:00|6777.9|6775.1|6772.5|6769.7|6778|6775.2|6772.5|6769.7|233
1622609700000|2021-06-02 04:55:00|6772.7|6769.9|6771.7|6768.9|6773.7|6770.9|6771.5|6768.7|99
1622610000000|2021-06-02 05:00:00|6772.3|6769.5|6772.5|6769.7|6774.5|6771.7|6771.7|6768.9|163
1622610300000|2021-06-02 05:05:00|6772.7|6769.9|6785.2|6782.4|6786.5|6783.7|6772.7|6769.9|417
1622610600000|2021-06-02 05:10:00|6784.7|6781.9|6786.5|6783.7|6786.5|6783.7|6783.5|6780.7|209
1622610900000|2021-06-02 05:15:00|6785.7|6782.9|6786.5|6783.7|6787.5|6784.7|6783.7|6780.9|170
1622611200000|2021-06-02 05:20:00|6785.9|6783.1|6784.5|6781.7|6789.7|6786.9|6784.5|6781.7|217
1622611500000|2021-06-02 05:25:00|6785.3|6782.5|6785.5|6782.7|6788.5|6785.7|6784.2|6781.4|145
1622611800000|2021-06-02 05:30:00|6784.7|6781.9|6795.7|6792.9|6796.5|6793.7|6783.7|6780.9|741
1622612100000|2021-06-02 05:35:00|6795.5|6792.7|6798.5|6795.7|6806.3|6803.5|6795.5|6792.7|1107
1622612400000|2021-06-02 05:40:00|6797.9|6795.1|6799.5|6796.7|6802.7|6799.9|6794.5|6791.7|543
1622612700000|2021-06-02 05:45:00|6799.7|6796.9|6792.5|6789.7|6802.2|6799.4|6792.2|6789.4|395
1622613000000|2021-06-02 05:50:00|6792.7|6789.9|6797.2|6794.4|6799.5|6796.7|6792.7|6789.9|285
1622613300000|2021-06-02 05:55:00|6797.5|6794.7|6792.5|6789.7|6801.5|6798.7|6791.7|6788.9|218
1622613600000|2021-06-02 06:00:00|6791.9|6789.1|6783.5|6780.7|6792.7|6789.9|6780.7|6777.9|685
1622613900000|2021-06-02 06:05:00|6783.2|6780.4|6792.7|6789.9|6794.5|6791.7|6783.2|6780.4|340
1622614200000|2021-06-02 06:10:00|6793.5|6790.7|6795.2|6792.4|6796.5|6793.7|6788.7|6785.9|496
1622614500000|2021-06-02 06:15:00|6795.5|6792.7|6794.5|6791.7|6796.7|6793.9|6792.5|6789.7|270
1622614800000|2021-06-02 06:20:00|6793.7|6790.9|6784.7|6781.9|6793.7|6790.9|6781.5|6778.7|440
1622615100000|2021-06-02 06:25:00|6784.4|6781.6|6784.4|6781.6|6786.4|6783.6|6781.7|6778.9|323
1622615400000|2021-06-02 06:30:00|6783.9|6781.1|6780.9|6778.1|6784.9|6782.1|6777.7|6774.9|633
1622615700000|2021-06-02 06:35:00|6781.2|6778.4|6777.7|6774.9|6782.4|6779.6|6776.7|6773.9|225
1622616000000|2021-06-02 06:40:00|6777.4|6774.6|6786.4|6783.6|6786.4|6783.6|6776.4|6773.6|329
1622616300000|2021-06-02 06:45:00|6785.7|6782.9|6783.7|6780.9|6786.2|6783.4|6782.4|6779.6|162
1622616600000|2021-06-02 06:50:00|6783.4|6780.6|6783.4|6780.6|6788.4|6785.6|6782.4|6779.6|298
1622616900000|2021-06-02 06:55:00|6783.7|6780.9|6784.2|6781.4|6784.4|6781.6|6781.4|6778.6|178
1622617200000|2021-06-02 07:00:00|6783.9|6781.1|6795.7|6792.9|6796.4|6793.6|6780.2|6777.4|967
1622617500000|2021-06-02 07:05:00|6796.2|6793.4|6804.4|6801.6|6808.4|6805.6|6794.4|6791.6|1267
1622617800000|2021-06-02 07:10:00|6804.6|6801.8|6802.1|6799.3|6810.6|6807.8|6801.4|6798.6|833
1622618100000|2021-06-02 07:15:00|6802.4|6799.6|6800.4|6797.6|6803.4|6800.6|6797.4|6794.6|791
1622618400000|2021-06-02 07:20:00|6800.1|6797.3|6799.4|6796.6|6803.1|6800.3|6797.4|6794.6|714
1622618700000|2021-06-02 07:25:00|6798.9|6796.1|6781.4|6778.6|6799.2|6796.4|6778.1|6775.3|1408
1622619000000|2021-06-02 07:30:00|6781.1|6778.3|6780.4|6777.6|6782.6|6779.8|6775.6|6772.8|588
1622619300000|2021-06-02 07:35:00|6780.6|6777.8|6785.9|6783.1|6786.6|6783.8|6776.6|6773.8|526
1622619600000|2021-06-02 07:40:00|6785.6|6782.8|6781.4|6778.6|6785.6|6782.8|6777.4|6774.6|620
1622619900000|2021-06-02 07:45:00|6781.1|6778.3|6788.4|6785.6|6789.4|6786.6|6778.4|6775.6|600
1622620200000|2021-06-02 07:50:00|6788.1|6785.3|6792.4|6789.6|6792.4|6789.6|6783.4|6780.6|493
1622620500000|2021-06-02 07:55:00|6793.2|6790.4|6792.1|6789.3|6793.9|6791.1|6785.6|6782.8|522
1622620800000|2021-06-02 08:00:00|6791.6|6788.8|6801.2|6798.4|6804.4|6801.6|6791.6|6788.8|1221
1622621100000|2021-06-02 08:05:00|6801.4|6798.6|6804.4|6801.6|6812.4|6809.6|6801.4|6798.6|1129
1622621400000|2021-06-02 08:10:00|6804.6|6801.8|6808.4|6805.6|6809.4|6806.6|6802.6|6799.8|775
1622621700000|2021-06-02 08:15:00|6808.1|6805.3|6810.4|6807.6|6812.4|6809.6|6803.2|6800.4|876
1622622000000|2021-06-02 08:20:00|6810.6|6807.8|6806.4|6803.6|6810.9|6808.1|6805.4|6802.6|422
1622622300000|2021-06-02 08:25:00|6806.7|6803.9|6813.4|6810.6|6815.6|6812.8|6805.2|6802.4|1207
1622622600000|2021-06-02 08:30:00|6814.1|6811.3|6810.4|6807.6|6814.4|6811.6|6809.4|6806.6|994
1622622900000|2021-06-02 08:35:00|6810.6|6807.8|6804.4|6801.6|6811.4|6808.6|6801.2|6798.4|884
1622623200000|2021-06-02 08:40:00|6803.8|6801|6797.4|6794.6|6806.4|6803.6|6792.6|6789.8|887
1622623500000|2021-06-02 08:45:00|6797.6|6794.8|6799.4|6796.6|6802.4|6799.6|6793.6|6790.8|678
1622623800000|2021-06-02 08:50:00|6799.1|6796.3|6804.6|6801.8|6806.6|6803.8|6798.9|6796.1|454
1622624100000|2021-06-02 08:55:00|6804.9|6802.1|6802.4|6799.6|6805.4|6802.6|6794.1|6791.3|595
1622624400000|2021-06-02 09:00:00|6802.6|6799.8|6804.1|6801.3|6807.2|6804.4|6802.1|6799.3|697
1622624700000|2021-06-02 09:05:00|6803.6|6800.8|6814.4|6811.6|6818.6|6815.8|6801.6|6798.8|1359
1622625000000|2021-06-02 09:10:00|6814.1|6811.3|6813.4|6810.6|6816.6|6813.8|6811.1|6808.3|490
1622625300000|2021-06-02 09:15:00|6813.1|6810.3|6814.6|6811.8|6817.2|6814.4|6810.4|6807.6|557
1622625600000|2021-06-02 09:20:00|6814.9|6812.1|6816.1|6813.3|6820.2|6817.4|6814.4|6811.6|686
1622625900000|2021-06-02 09:25:00|6815.6|6812.8|6816.9|6814.1|6818.6|6815.8|6814.4|6811.6|400
1622626200000|2021-06-02 09:30:00|6817.2|6814.4|6824.4|6821.6|6824.9|6822.1|6814.4|6811.6|406
1622626500000|2021-06-02 09:35:00|6824.2|6821.4|6822.4|6819.6|6824.4|6821.6|6818.4|6815.6|680
1622626800000|2021-06-02 09:40:00|6822.7|6819.9|6828.6|6825.8|6831.6|6828.8|6822.4|6819.6|946
1622627100000|2021-06-02 09:45:00|6829.1|6826.3|6823.4|6820.6|6830.4|6827.6|6822.1|6819.3|574
1622627400000|2021-06-02 09:50:00|6823.9|6821.1|6822.4|6819.6|6826.4|6823.6|6820.4|6817.6|444
1622627700000|2021-06-02 09:55:00|6822.1|6819.3|6822.1|6819.3|6825.4|6822.6|6819.4|6816.6|644
1622628000000|2021-06-02 10:00:00|6821.6|6818.8|6831.4|6828.6|6834.1|6831.3|6821.1|6818.3|1103
1622628300000|2021-06-02 10:05:00|6831.6|6828.8|6833.4|6830.6|6835.4|6832.6|6830.6|6827.8|559
1622628600000|2021-06-02 10:10:00|6833.6|6830.8|6832.6|6829.8|6836.4|6833.6|6831.6|6828.8|581
1622628900000|2021-06-02 10:15:00|6833.4|6830.6|6837.4|6834.6|6839.9|6837.1|6832.6|6829.8|812
1622629200000|2021-06-02 10:20:00|6837.6|6834.8|6838.6|6835.8|6839.6|6836.8|6835.6|6832.8|396
1622629500000|2021-06-02 10:25:00|6839.6|6836.8|6831.8|6829|6840.6|6837.8|6831.6|6828.8|857
1622629800000|2021-06-02 10:30:00|6831.6|6828.8|6827.6|6824.8|6833.8|6831|6824.6|6821.8|979
1622630100000|2021-06-02 10:35:00|6827.8|6825|6830.8|6828|6832.6|6829.8|6825.8|6823|432
1622630400000|2021-06-02 10:40:00|6830.6|6827.8|6832.8|6830|6835.8|6833|6830.6|6827.8|395
1622630700000|2021-06-02 10:45:00|6833.3|6830.5|6833.3|6830.5|6834.8|6832|6831.3|6828.5|258
1622631000000|2021-06-02 10:50:00|6832.8|6830|6838.6|6835.8|6840.6|6837.8|6832.8|6830|473
1622631300000|2021-06-02 10:55:00|6837.6|6834.8|6835.8|6833|6840.6|6837.8|6835.3|6832.5|516
1622631600000|2021-06-02 11:00:00|6836.3|6833.5|6836.8|6834|6840.6|6837.8|6836.3|6833.5|490
1622631900000|2021-06-02 11:05:00|6837.1|6834.3|6833.6|6830.8|6838.8|6836|6832.6|6829.8|470
1622632200000|2021-06-02 11:10:00|6833.8|6831|6834.8|6832|6836.6|6833.8|6832.6|6829.8|451
1622632500000|2021-06-02 11:15:00|6834.6|6831.8|6835.5|6832.7|6837.5|6834.7|6833.5|6830.7|402
1622632800000|2021-06-02 11:20:00|6835.8|6833|6835.5|6832.7|6835.8|6833|6831.3|6828.5|492
1622633100000|2021-06-02 11:25:00|6835|6832.2|6831.8|6829|6836.5|6833.7|6829.8|6827|634
1622633400000|2021-06-02 11:30:00|6832.3|6829.5|6827.3|6824.5|6833.8|6831|6825.5|6822.7|897
1622633700000|2021-06-02 11:35:00|6827.5|6824.7|6829.8|6827|6830.5|6827.7|6825.5|6822.7|511
1622634000000|2021-06-02 11:40:00|6829.5|6826.7|6830|6827.2|6832.8|6830|6828.8|6826|394
1622634300000|2021-06-02 11:45:00|6830.3|6827.5|6831.8|6829|6833.5|6830.7|6828.8|6826|410
1622634600000|2021-06-02 11:50:00|6832.5|6829.7|6831.8|6829|6833.8|6831|6830.3|6827.5|345
1622634900000|2021-06-02 11:55:00|6831.5|6828.7|6835.5|6832.7|6835.8|6833|6831|6828.2|359
1622635200000|2021-06-02 12:00:00|6835.8|6833|6833.8|6831|6836.5|6833.7|6832.5|6829.7|748
1622635500000|2021-06-02 12:05:00|6833.5|6830.7|6831.5|6828.7|6834.7|6831.9|6831.5|6828.7|454
1622635800000|2021-06-02 12:10:00|6831|6828.2|6818.7|6815.9|6832.7|6829.9|6816.5|6813.7|1470
1622636100000|2021-06-02 12:15:00|6818.5|6815.7|6821.7|6818.9|6824.7|6821.9|6817.7|6814.9|691
1622636400000|2021-06-02 12:20:00|6821.5|6818.7|6822.7|6819.9|6824|6821.2|6820.5|6817.7|742
1622636700000|2021-06-02 12:25:00|6822|6819.2|6817.7|6814.9|6822|6819.2|6814.7|6811.9|2517
1622637000000|2021-06-02 12:30:00|6818.5|6815.7|6819.2|6816.4|6820.7|6817.9|6816|6813.2|932
1622637300000|2021-06-02 12:35:00|6819|6816.2|6820|6817.2|6821|6818.2|6816.7|6813.9|553
1622637600000|2021-06-02 12:40:00|6819.7|6816.9|6820.2|6817.4|6823.7|6820.9|6818|6815.2|962
1622637900000|2021-06-02 12:45:00|6820.5|6817.7|6823.5|6820.7|6830.5|6827.7|6819.2|6816.4|3854
1622638200000|2021-06-02 12:50:00|6823.3|6820.5|6830.3|6827.5|6830.8|6828|6821.1|6818.3|1895
1622638500000|2021-06-02 12:55:00|6830.5|6827.7|6835.3|6832.5|6837.1|6834.3|6828.1|6825.3|3377
1622638800000|2021-06-02 13:00:00|6835.1|6832.3|6831.8|6829|6837.1|6834.3|6823.1|6820.3|4088
1622639100000|2021-06-02 13:05:00|6831.3|6828.5|6827.8|6825|6844.6|6841.8|6827.8|6825|6552
1622639400000|2021-06-02 13:10:00|6828.1|6825.3|6809.1|6806.3|6830.8|6828|6804.3|6801.5|4957
1622639700000|2021-06-02 13:15:00|6808.8|6806|6811.8|6809|6815.6|6812.8|6807.1|6804.3|2083
1622640000000|2021-06-02 13:20:00|6812.4|6809.6|6812.3|6809.5|6817.8|6815|6808.1|6805.3|1643
1622640300000|2021-06-02 13:25:00|6812.6|6809.8|6816.1|6813.3|6818.1|6815.3|6812.1|6809.3|1148
1622640600000|2021-06-02 13:30:00|6815.5|6812.7|6802.1|6799.3|6815.5|6812.7|6799.1|6796.3|4051
1622640900000|2021-06-02 13:35:00|6802.3|6799.5|6789.3|6786.5|6803.3|6800.5|6784.5|6781.7|4954
1622641200000|2021-06-02 13:40:00|6789|6786.2|6802|6799.2|6802.3|6799.5|6786|6783.2|2531
1622641500000|2021-06-02 13:45:00|6801.8|6799|6802.5|6799.7|6804|6801.2|6797|6794.2|2175
1622641800000|2021-06-02 13:50:00|6802.8|6800|6791.3|6788.5|6806.3|6803.5|6787.3|6784.5|2387
1622642100000|2021-06-02 13:55:00|6790.5|6787.7|6786|6783.2|6793.5|6790.7|6783|6780.2|2429
1622642400000|2021-06-02 14:00:00|6786.3|6783.5|6802.8|6800|6804|6801.2|6784|6781.2|3278
1622642700000|2021-06-02 14:05:00|6803.4|6800.6|6809.8|6807|6819|6816.2|6802.8|6800|3883
1622643000000|2021-06-02 14:10:00|6809.3|6806.5|6806|6803.2|6811|6808.2|6800.3|6797.5|2481
1622643300000|2021-06-02 14:15:00|6806.3|6803.5|6822.1|6819.3|6822.6|6819.8|6801|6798.2|5324
1622643600000|2021-06-02 14:20:00|6821.6|6818.8|6829.6|6826.8|6830.6|6827.8|6821.4|6818.6|3511
1622643900000|2021-06-02 14:25:00|6829.4|6826.6|6837.9|6835.1|6843.6|6840.8|6828.6|6825.8|2901
1622644200000|2021-06-02 14:30:00|6838.1|6835.3|6832.1|6829.3|6849.1|6846.3|6832.1|6829.3|3478
1622644500000|2021-06-02 14:35:00|6830.6|6827.8|6835.4|6832.6|6838.1|6835.3|6829.4|6826.6|2729
1622644800000|2021-06-02 14:40:00|6835.1|6832.3|6829.1|6826.3|6841.9|6839.1|6827.1|6824.3|2211
1622645100000|2021-06-02 14:45:00|6829.6|6826.8|6820.6|6817.8|6833.1|6830.3|6816.8|6814|4128
1622645400000|2021-06-02 14:50:00|6820.8|6818|6834.6|6831.8|6836.8|6834|6819.6|6816.8|1730
1622645700000|2021-06-02 14:55:00|6833.6|6830.8|6826.6|6823.8|6839.6|6836.8|6824.6|6821.8|2425
1622646000000|2021-06-02 15:00:00|6826.1|6823.3|6833.8|6831|6835.6|6832.8|6816.8|6814|2611
1622646300000|2021-06-02 15:05:00|6834.3|6831.5|6818.8|6816|6835.1|6832.3|6815.8|6813|3299
1622646600000|2021-06-02 15:10:00|6818.6|6815.8|6826.6|6823.8|6827.6|6824.8|6818.3|6815.5|1545
1622646900000|2021-06-02 15:15:00|6826.3|6823.5|6829.8|6827|6832.6|6829.8|6824.6|6821.8|1209
1622647200000|2021-06-02 15:20:00|6830.3|6827.5|6840.3|6837.5|6841.8|6839|6829.6|6826.8|4333
1622647500000|2021-06-02 15:25:00|6839.6|6836.8|6831.1|6828.3|6841.1|6838.3|6821.6|6818.8|3182
1622647800000|2021-06-02 15:30:00|6830.6|6827.8|6838.3|6835.5|6839.1|6836.3|6827.6|6824.8|2391
1622648100000|2021-06-02 15:35:00|6838.6|6835.8|6842.1|6839.3|6844.1|6841.3|6834.1|6831.3|2364
1622648400000|2021-06-02 15:40:00|6841.9|6839.1|6839.3|6836.5|6842.3|6839.5|6837.8|6835|1581
1622648700000|2021-06-02 15:45:00|6839.8|6837|6847.3|6844.5|6847.5|6844.7|6839.6|6836.8|1482
1622649000000|2021-06-02 15:50:00|6847.1|6844.3|6846.3|6843.5|6848.5|6845.7|6842.1|6839.3|1669
1622649300000|2021-06-02 15:55:00|6846.5|6843.7|6850.1|6847.3|6853.1|6850.3|6846.1|6843.3|2119
1622649600000|2021-06-02 16:00:00|6850.3|6847.5|6849.1|6846.3|6857.3|6854.5|6848.1|6845.3|2359
1622649900000|2021-06-02 16:05:00|6849.3|6846.5|6851.1|6848.3|6855.1|6852.3|6847.3|6844.5|2021
1622650200000|2021-06-02 16:10:00|6850.5|6847.7|6849.3|6846.5|6853.3|6850.5|6848.1|6845.3|1737
1622650500000|2021-06-02 16:15:00|6849.9|6847.1|6852.1|6849.3|6856.1|6853.3|6848.8|6846|1191
1622650800000|2021-06-02 16:20:00|6851.5|6848.7|6853.1|6850.3|6855.1|6852.3|6848.1|6845.3|2630
1622651100000|2021-06-02 16:25:00|6853.6|6850.8|6855.1|6852.3|6856.6|6853.8|6852.9|6850.1|648
1622651400000|2021-06-02 16:30:00|6855.4|6852.6|6856.6|6853.8|6857.6|6854.8|6853.4|6850.6|2074
1622651700000|2021-06-02 16:35:00|6856.4|6853.6|6854.6|6851.8|6858.6|6855.8|6854.1|6851.3|1466
1622652000000|2021-06-02 16:40:00|6854.1|6851.3|6863.6|6860.8|6864.9|6862.1|6853.6|6850.8|2336
1622652300000|2021-06-02 16:45:00|6863.9|6861.1|6861.6|6858.8|6864.6|6861.8|6861.6|6858.8|1485
1622652600000|2021-06-02 16:50:00|6861.4|6858.6|6861.6|6858.8|6862.9|6860.1|6859.9|6857.1|1368
1622652900000|2021-06-02 16:55:00|6861.9|6859.1|6861.8|6859|6862.6|6859.8|6856.6|6853.8|924
1622653200000|2021-06-02 17:00:00|6862.6|6859.8|6874.8|6872|6875.6|6872.8|6862.6|6859.8|3775
1622653500000|2021-06-02 17:05:00|6874.6|6871.8|6888.9|6886.1|6890.2|6887.4|6874.6|6871.8|6896
1622653800000|2021-06-02 17:10:00|6888.6|6885.8|6877.3|6874.5|6890.6|6887.8|6873.1|6870.3|3707
1622654100000|2021-06-02 17:15:00|6877.1|6874.3|6877.3|6874.5|6886.1|6883.3|6873.8|6871|2047
1622654400000|2021-06-02 17:20:00|6877.1|6874.3|6870.8|6868|6878.6|6875.8|6869.6|6866.8|1709
1622654700000|2021-06-02 17:25:00|6871.1|6868.3|6874.8|6872|6879.6|6876.8|6870.6|6867.8|1784
1622655000000|2021-06-02 17:30:00|6875.1|6872.3|6871.6|6868.8|6878.8|6876|6871.6|6868.8|1004
1622655300000|2021-06-02 17:35:00|6871.8|6869|6868.8|6866|6874.6|6871.8|6868.8|6866|1201
1622655600000|2021-06-02 17:40:00|6869.4|6866.6|6871.8|6869|6872.8|6870|6865.6|6862.8|1122
1622655900000|2021-06-02 17:45:00|6871.6|6868.8|6864|6861.2|6873.1|6870.3|6863|6860.2|2463
1622656200000|2021-06-02 17:50:00|6864.6|6861.8|6867.3|6864.5|6867.3|6864.5|6861|6858.2|2429
1622656500000|2021-06-02 17:55:00|6867|6864.2|6868.8|6866|6870|6867.2|6864.3|6861.5|707
1622656800000|2021-06-02 18:00:00|6869|6866.2|6869.3|6866.5|6873.3|6870.5|6867.5|6864.7|1299
1622657100000|2021-06-02 18:05:00|6869|6866.2|6865.5|6862.7|6871.3|6868.5|6864.3|6861.5|2384
1622657400000|2021-06-02 18:10:00|6866|6863.2|6862|6859.2|6869.7|6866.9|6861.5|6858.7|1736
1622657700000|2021-06-02 18:15:00|6862.3|6859.5|6863.3|6860.5|6868.5|6865.7|6861.5|6858.7|1788
1622658000000|2021-06-02 18:20:00|6863.5|6860.7|6875.3|6872.5|6876|6873.2|6863.5|6860.7|4052
1622658300000|2021-06-02 18:25:00|6875.5|6872.7|6871.9|6869.1|6879.9|6877.1|6870.9|6868.1|9009
1622658600000|2021-06-02 18:30:00|6871.5|6868.7|6870.9|6868.1|6874.7|6871.9|6869.7|6866.9|2834
1622658900000|2021-06-02 18:35:00|6871.4|6868.6|6872.7|6869.9|6873.9|6871.1|6871.2|6868.4|740
1622659200000|2021-06-02 18:40:00|6872.9|6870.1|6873.5|6870.7|6874.9|6872.1|6871.5|6868.7|324
1622659500000|2021-06-02 18:45:00|6873.7|6870.9|6872.9|6870.1|6874.9|6872.1|6872.7|6869.9|1203
1622659800000|2021-06-02 18:50:00|6872.7|6869.9|6870.9|6868.1|6872.9|6870.1|6868.9|6866.1|370
1622660100000|2021-06-02 18:55:00|6870.7|6867.9|6864.7|6861.9|6870.9|6868.1|6863.9|6861.1|736
1622660400000|2021-06-02 19:00:00|6864.5|6861.7|6868.7|6865.9|6869|6866.2|6864.5|6861.7|369
1622660700000|2021-06-02 19:05:00|6868.9|6866.1|6865.9|6863.1|6868.9|6866.1|6864.7|6861.9|273
1622661000000|2021-06-02 19:10:00|6864.9|6862.1|6862.9|6860.1|6864.9|6862.1|6861.9|6859.1|655
1622661300000|2021-06-02 19:15:00|6862.5|6859.7|6863.9|6861.1|6864.9|6862.1|6861.9|6859.1|355
1622661600000|2021-06-02 19:20:00|6863.4|6860.6|6863.9|6861.1|6865.9|6863.1|6860.9|6858.1|577
1622661900000|2021-06-02 19:25:00|6864.4|6861.6|6861.7|6858.9|6864.9|6862.1|6860.9|6858.1|329
1622662200000|2021-06-02 19:30:00|6861.9|6859.1|6859.9|6857.1|6864.9|6862.1|6859.7|6856.9|434
1622662500000|2021-06-02 19:35:00|6860.2|6857.4|6859.9|6857.1|6860.9|6858.1|6859.7|6856.9|206
1622662800000|2021-06-02 19:40:00|6859.3|6856.5|6859.9|6857.1|6859.9|6857.1|6858.9|6856.1|188
1622663100000|2021-06-02 19:45:00|6859.7|6856.9|6859.9|6857.1|6860.9|6858.1|6858.4|6855.6|317
1622663400000|2021-06-02 19:50:00|6860.3|6857.5|6864.4|6861.6|6865.4|6862.6|6859.9|6857.1|1205
1622663700000|2021-06-02 19:55:00|6863.7|6860.9|6868.7|6865.9|6868.9|6866.1|6862.9|6860.1|552
1622664000000|2021-06-02 20:00:00|6868.9|6866.1|6869.7|6866.9|6869.9|6867.1|6866.9|6864.1|291
1622664300000|2021-06-02 20:05:00|6869.9|6867.1|6869.7|6866.9|6870.7|6867.9|6867.7|6864.9|299
1622664600000|2021-06-02 20:10:00|6869.4|6866.6|6869.9|6867.1|6870.9|6868.1|6869.4|6866.6|95
1622664900000|2021-06-02 20:15:00|6870.2|6867.4|6867.7|6864.9|6870.4|6867.6|6867.7|6864.9|140
1622665200000|2021-06-02 20:20:00|6867.9|6865.1|6862.7|6859.9|6868.4|6865.6|6862.4|6859.6|669
1622665500000|2021-06-02 20:25:00|6862.9|6860.1|6861.5|6857.5|6864.2|6861.4|6860.1|6857.3|238
1622665800000|2021-06-02 20:30:00|6861.7|6858.9|6863.6|6860.8|6867.4|6864.6|6859.4|6854|1027
1622666100000|2021-06-02 20:35:00|6863.9|6861.1|6868.9|6866.1|6868.9|6866.1|6862.4|6859.6|380
1622666400000|2021-06-02 20:40:00|6868.6|6865.8|6866.6|6863.8|6870.9|6868.1|6866.6|6863.8|316
1622666700000|2021-06-02 20:45:00|6866.9|6864.1|6865.4|6862.6|6869.6|6866.8|6864.4|6861.6|355
1622667000000|2021-06-02 20:50:00|6865.1|6862.3|6871.6|6868.8|6873.6|6870.8|6864.6|6861.8|438
1622667300000|2021-06-02 20:55:00|6871.9|6869.1|6869.2|6865.2|6873.6|6870.8|6867.6|6864.8|339
1622671200000|2021-06-02 22:00:00|6868.8|6866|6867.6|6864.8|6871.4|6867.8|6864.8|6859.1|268
1622671500000|2021-06-02 22:05:00|6868.2|6865.4|6865.6|6862.8|6868.6|6865.8|6864.6|6861.8|80
1622671800000|2021-06-02 22:10:00|6866.2|6863.4|6866.6|6863.8|6868.6|6865.8|6866.2|6863.4|53
1622672100000|2021-06-02 22:15:00|6866.8|6864|6867.4|6864.6|6867.9|6865.1|6866.6|6863.8|103
1622672400000|2021-06-02 22:20:00|6867.6|6864.8|6868.6|6865.8|6868.6|6865.8|6866.6|6863.8|86
1622672700000|2021-06-02 22:25:00|6868.1|6865.3|6867.4|6864.6|6868.4|6865.6|6866.6|6863.8|52
1622673000000|2021-06-02 22:30:00|6866.6|6863.8|6870.6|6867.8|6870.9|6868.1|6866.6|6863.8|173
1622673300000|2021-06-02 22:35:00|6870.3|6867.5|6868.6|6865.8|6871.6|6868.8|6868.3|6865.5|96
1622673600000|2021-06-02 22:40:00|6868.4|6865.6|6867.6|6864.8|6868.6|6865.8|6867.3|6864.5|60
1622673900000|2021-06-02 22:45:00|6867.9|6865.1|6866.6|6863.8|6867.9|6865.1|6866.6|6863.8|66
1622674200000|2021-06-02 22:50:00|6866.9|6864.1|6866.6|6863.8|6867.6|6864.8|6865.6|6862.8|196
1622674500000|2021-06-02 22:55:00|6866.3|6863.5|6867.1|6864.3|6868.3|6865.5|6865.8|6863|105
1622674800000|2021-06-02 23:00:00|6867.3|6864.5|6862.6|6859.8|6867.6|6864.8|6862.6|6859.8|165
1622675100000|2021-06-02 23:05:00|6863.1|6860.3|6863.6|6860.8|6864.4|6861.6|6862.6|6859.8|50
1622675400000|2021-06-02 23:10:00|6863.4|6860.6|6863.3|6860.5|6864.1|6861.3|6862.6|6859.8|82
1622675700000|2021-06-02 23:15:00|6862.8|6860|6865.6|6862.8|6866.6|6863.8|6862.6|6859.8|64
1622676000000|2021-06-02 23:20:00|6865.3|6862.5|6866.6|6863.8|6867.4|6864.6|6865.3|6862.5|64
1622676300000|2021-06-02 23:25:00|6866.8|6864|6866.8|6864|6867.3|6864.5|6865.8|6863|58
1622676600000|2021-06-02 23:30:00|6866.6|6863.8|6865.6|6862.8|6866.6|6863.8|6863.8|6861|74
1622676900000|2021-06-02 23:35:00|6865|6862.2|6864.6|6861.8|6865.6|6862.8|6864.6|6861.8|33
1622677200000|2021-06-02 23:40:00|6864.1|6861.3|6865.1|6862.3|6865.7|6862.8|6864.1|6861.3|52
1622677500000|2021-06-02 23:45:00|6864.8|6862|6866.6|6863.8|6866.6|6863.8|6862.8|6860|90
1622677800000|2021-06-02 23:50:00|6865.6|6862.8|6864.6|6861.8|6865.6|6862.8|6863.6|6860.8|77
1622678100000|2021-06-02 23:55:00|6865.1|6862.3|6865.6|6862.8|6866.6|6863.8|6863.3|6860.5|64
1622678400000|2021-06-03 00:00:00|6865.8|6863|6863.6|6860.8|6867.8|6865|6861.6|6858.8|342
1622678700000|2021-06-03 00:05:00|6863.3|6860.5|6869.6|6866.8|6870.3|6867.5|6863.3|6860.5|266
1622679000000|2021-06-03 00:10:00|6869.8|6867|6870.6|6867.8|6871.6|6868.8|6869|6866.2|191
1622679300000|2021-06-03 00:15:00|6870.3|6867.5|6872.6|6869.8|6872.8|6870|6869.8|6867|100
1622679600000|2021-06-03 00:20:00|6872.8|6870|6877.3|6874.5|6877.3|6874.5|6872.6|6869.8|421
1622679900000|2021-06-03 00:25:00|6876.6|6873.8|6877.5|6874.7|6878|6875.2|6874.5|6871.7|214
1622680200000|2021-06-03 00:30:00|6877.3|6874.5|6875.5|6872.7|6877.3|6874.5|6875.5|6872.7|113
1622680500000|2021-06-03 00:35:00|6875.8|6873|6876.5|6873.7|6877.5|6874.7|6875.5|6872.7|109
1622680800000|2021-06-03 00:40:00|6876.8|6874|6875.5|6872.7|6879.3|6876.5|6875.3|6872.5|148
1622681100000|2021-06-03 00:45:00|6874.8|6872|6876.5|6873.7|6877.8|6875|6871.3|6868.5|361
1622681400000|2021-06-03 00:50:00|6877.1|6874.3|6878.5|6875.7|6879.5|6876.7|6875.5|6872.7|136
1622681700000|2021-06-03 00:55:00|6878.3|6875.5|6879.3|6876.5|6880.3|6877.5|6878|6875.2|270
1622682000000|2021-06-03 01:00:00|6878.8|6876|6897.1|6894.3|6902.3|6899.5|6878.3|6875.5|2032
1622682300000|2021-06-03 01:05:00|6896.5|6893.7|6902.3|6899.5|6903.3|6900.5|6896.1|6893.3|761
1622682600000|2021-06-03 01:10:00|6901.3|6898.5|6898.1|6895.3|6901.3|6898.5|6896.3|6893.5|412
1622682900000|2021-06-03 01:15:00|6898.3|6895.5|6893.8|6891|6899.8|6897|6892.5|6889.7|411
1622683200000|2021-06-03 01:20:00|6894.3|6891.5|6905.1|6902.3|6906.3|6903.5|6893.8|6891|697
1622683500000|2021-06-03 01:25:00|6904.8|6902|6917.3|6914.5|6921.1|6918.3|6903.8|6901|1855
1622683800000|2021-06-03 01:30:00|6917.1|6914.3|6911.1|6908.3|6917.1|6914.3|6911.1|6908.3|552
1622684100000|2021-06-03 01:35:00|6910.8|6908|6911.8|6909|6912.8|6910|6910.1|6907.3|371
1622684400000|2021-06-03 01:40:00|6911.1|6908.3|6915.8|6913|6915.8|6913|6909.8|6907|277
1622684700000|2021-06-03 01:45:00|6916.1|6913.3|6907.1|6904.3|6917.8|6915|6907.1|6904.3|585
1622685000000|2021-06-03 01:50:00|6906.1|6903.3|6910.1|6907.3|6910.1|6907.3|6903.8|6901|538
1622685300000|2021-06-03 01:55:00|6909.5|6906.7|6917.3|6914.5|6918.6|6915.8|6909.3|6906.5|397
1622685600000|2021-06-03 02:00:00|6917.1|6914.3|6910.8|6908|6918.8|6916|6910|6907.2|309
1622685900000|2021-06-03 02:05:00|6911|6908.2|6915|6912.2|6916.8|6914|6910.8|6908|244
1622686200000|2021-06-03 02:10:00|6915.3|6912.5|6917|6914.2|6918|6915.2|6915|6912.2|322
1622686500000|2021-06-03 02:15:00|6916.3|6913.5|6915.8|6913|6917.8|6915|6915.8|6913|160
1622686800000|2021-06-03 02:20:00|6915.5|6912.7|6914|6911.2|6916.3|6913.5|6912|6909.2|146
1622687100000|2021-06-03 02:25:00|6914.3|6911.5|6919|6916.2|6919|6916.2|6914.3|6911.5|241
1622687400000|2021-06-03 02:30:00|6918.8|6916|6918|6915.2|6921|6918.2|6917|6914.2|452
1622687700000|2021-06-03 02:35:00|6917.8|6915|6919|6916.2|6919.3|6916.5|6916.3|6913.5|251
1622688000000|2021-06-03 02:40:00|6918.3|6915.5|6920.3|6917.5|6920.8|6918|6917.3|6914.5|260
1622688300000|2021-06-03 02:45:00|6920.5|6917.7|6923.3|6920.5|6925|6922.2|6920.3|6917.5|440
1622688600000|2021-06-03 02:50:00|6923.5|6920.7|6922.3|6919.5|6924|6921.2|6919.3|6916.5|300
1622688900000|2021-06-03 02:55:00|6922.5|6919.7|6930|6927.2|6930.3|6927.5|6922.3|6919.5|602
1622689200000|2021-06-03 03:00:00|6929.8|6927|6929|6926.2|6930|6927.2|6922.6|6919.6|594
1622689500000|2021-06-03 03:05:00|6929.3|6926.5|6930.2|6927.4|6931|6928.2|6928.2|6925.4|379
1622689800000|2021-06-03 03:10:00|6930|6927.2|6927.2|6924.4|6931.2|6928.4|6927|6924.2|352
1622690100000|2021-06-03 03:15:00|6927|6924.2|6928|6925.2|6929.2|6926.4|6926|6923.2|296
1622690400000|2021-06-03 03:20:00|6928.2|6925.4|6926|6923.2|6929.2|6926.4|6925|6922.2|195
1622690700000|2021-06-03 03:25:00|6925.2|6922.4|6924|6921.2|6925.5|6922.7|6922|6919.2|407
1622691000000|2021-06-03 03:30:00|6923.8|6921|6922|6919.2|6923.8|6921|6921.3|6918.5|221
1622691300000|2021-06-03 03:35:00|6922.2|6919.4|6922.2|6919.4|6923|6920.2|6921.7|6918.9|116
1622691600000|2021-06-03 03:40:00|6922|6919.2|6919.8|6917|6922.7|6919.9|6917.8|6915|305
1622691900000|2021-06-03 03:45:00|6919.2|6916.4|6918|6915.2|6920|6917.2|6915.2|6912.4|346
1622692200000|2021-06-03 03:50:00|6917.8|6915|6914.8|6912|6918|6915.2|6914.8|6912|198
1622692500000|2021-06-03 03:55:00|6915.3|6912.5|6915|6912.2|6916|6913.2|6914.2|6911.4|146
1622692800000|2021-06-03 04:00:00|6914.8|6912|6912|6909.2|6914.8|6912|6910|6907.2|370
1622693100000|2021-06-03 04:05:00|6911.8|6909|6912|6909.2|6913|6910.2|6911|6908.2|93
1622693400000|2021-06-03 04:10:00|6912.2|6909.4|6914|6911.2|6914.8|6912|6912|6909.2|235
1622693700000|2021-06-03 04:15:00|6914.2|6911.4|6912.8|6910|6914.2|6911.4|6912.2|6909.4|80
1622694000000|2021-06-03 04:20:00|6913|6910.2|6915|6912.2|6915.5|6912.7|6912.8|6910|162
1622694300000|2021-06-03 04:25:00|6914.8|6912|6909.8|6907|6915|6912.2|6908.8|6906|188
1622694600000|2021-06-03 04:30:00|6910.3|6907.5|6912.2|6909.4|6913.2|6910.4|6910|6907.2|159
1622694900000|2021-06-03 04:35:00|6912|6909.2|6914|6911.2|6915.2|6912.4|6912|6909.2|113
1622695200000|2021-06-03 04:40:00|6913.7|6910.9|6913|6910.2|6914|6911.2|6912.7|6909.9|65
1622695500000|2021-06-03 04:45:00|6912.7|6909.9|6911|6908.2|6913|6910.2|6910.7|6907.9|55
1622695800000|2021-06-03 04:50:00|6911.2|6908.4|6914|6911.2|6914.2|6911.4|6911|6908.2|130
1622696100000|2021-06-03 04:55:00|6913.2|6910.4|6913.2|6910.4|6914.7|6911.9|6912.7|6909.9|106
1622696400000|2021-06-03 05:00:00|6912.2|6909.4|6912.2|6909.4|6913.2|6910.4|6911.2|6908.4|166
1622696700000|2021-06-03 05:05:00|6912.7|6909.9|6913.2|6910.4|6916.2|6913.4|6912|6909.2|243
1622697000000|2021-06-03 05:10:00|6913.5|6910.7|6917|6914.2|6918.2|6915.4|6913|6910.2|226
1622697300000|2021-06-03 05:15:00|6916.7|6913.9|6920.2|6917.4|6921|6918.2|6915|6912.2|259
1622697600000|2021-06-03 05:20:00|6920|6917.2|6920.2|6917.4|6922.2|6919.4|6919|6916.2|295
1622697900000|2021-06-03 05:25:00|6920|6917.2|6919|6916.2|6920.2|6917.4|6918.2|6915.4|113
1622698200000|2021-06-03 05:30:00|6918.7|6915.9|6923.5|6920.7|6926.5|6923.7|6917.6|6914.8|960
1622698500000|2021-06-03 05:35:00|6923.2|6920.4|6915|6912.2|6925|6922.2|6913|6910.2|710
1622698800000|2021-06-03 05:40:00|6915.5|6912.7|6918.9|6916.1|6921|6918.2|6914|6911.2|405
1622699100000|2021-06-03 05:45:00|6918.7|6915.9|6920.9|6918.1|6922.2|6919.4|6918.2|6915.4|190
1622699400000|2021-06-03 05:50:00|6921.2|6918.4|6919.9|6917.1|6921.9|6919.1|6918.9|6916.1|175
1622699700000|2021-06-03 05:55:00|6919.7|6916.9|6920.9|6918.1|6922.2|6919.4|6917.2|6914.4|173
1622700000000|2021-06-03 06:00:00|6919.7|6916.9|6915.2|6912.4|6921.2|6918.4|6915.2|6912.4|401
1622700300000|2021-06-03 06:05:00|6914.9|6912.1|6917.4|6914.6|6918.9|6916.1|6914.9|6912.1|290
1622700600000|2021-06-03 06:10:00|6917.2|6914.4|6920.9|6918.1|6922.2|6919.4|6916.7|6913.9|278
1622700900000|2021-06-03 06:15:00|6920.7|6917.9|6908.2|6905.4|6920.9|6918.1|6906.2|6903.4|969
1622701200000|2021-06-03 06:20:00|6908.4|6905.6|6909.2|6906.4|6912.9|6910.1|6907.9|6905.1|293
1622701500000|2021-06-03 06:25:00|6909.4|6906.6|6909.9|6907.1|6912.9|6910.1|6906.2|6903.4|411
1622701800000|2021-06-03 06:30:00|6909.7|6906.9|6908.9|6906.1|6911.2|6908.4|6907.2|6904.4|408
1622702100000|2021-06-03 06:35:00|6908.4|6905.6|6905.9|6903.1|6909.4|6906.6|6903.2|6900.4|375
1622702400000|2021-06-03 06:40:00|6905.2|6902.4|6903.2|6900.4|6907.9|6905.1|6903.2|6900.4|398
1622702700000|2021-06-03 06:45:00|6902.9|6900.1|6905.9|6903.1|6906.2|6903.4|6902.2|6899.4|275
1622703000000|2021-06-03 06:50:00|6905.7|6902.9|6906.7|6903.9|6908.9|6906.1|6905.2|6902.4|337
1622703300000|2021-06-03 06:55:00|6906.9|6904.1|6910.9|6908.1|6912.1|6909.3|6905.7|6902.9|814
1622703600000|2021-06-03 07:00:00|6911.1|6908.3|6905.1|6902.3|6911.4|6908.6|6901.9|6899.1|651
1622703900000|2021-06-03 07:05:00|6905.4|6902.6|6903.7|6900.9|6906.4|6903.6|6901.9|6899.1|500
1622704200000|2021-06-03 07:10:00|6903.9|6901.1|6900.9|6898.1|6905.9|6903.1|6899.7|6896.9|787
1622704500000|2021-06-03 07:15:00|6901.1|6898.3|6895.9|6893.1|6904.7|6901.9|6895.4|6892.6|2559
1622704800000|2021-06-03 07:20:00|6896.1|6893.3|6895.9|6893.1|6903.7|6900.9|6892.1|6889.3|2058
1622705100000|2021-06-03 07:25:00|6895.7|6892.9|6897.9|6895.1|6900.2|6897.4|6894.9|6892.1|542
1622705400000|2021-06-03 07:30:00|6897.7|6894.9|6895.9|6893.1|6897.9|6895.1|6891.4|6888.6|594
1622705700000|2021-06-03 07:35:00|6896.1|6893.3|6906.9|6904.1|6907.7|6904.9|6895.9|6893.1|981
1622706000000|2021-06-03 07:40:00|6906.7|6903.9|6904.9|6902.1|6910.9|6908.1|6903.9|6901.1|806
1622706300000|2021-06-03 07:45:00|6905.1|6902.3|6896.9|6894.1|6905.1|6902.3|6893.7|6890.9|686
1622706600000|2021-06-03 07:50:00|6896.6|6893.8|6899.9|6897.1|6900.1|6897.3|6890.9|6888.1|569
1622706900000|2021-06-03 07:55:00|6899.7|6896.9|6893.9|6891.1|6900.1|6897.3|6892.1|6889.3|466
1622707200000|2021-06-03 08:00:00|6894.7|6891.9|6888.1|6885.3|6896.7|6893.9|6887.9|6885.1|933
1622707500000|2021-06-03 08:05:00|6888.9|6886.1|6881.9|6879.1|6891.1|6888.3|6880.1|6877.3|1231
1622707800000|2021-06-03 08:10:00|6882.1|6879.3|6889.9|6887.1|6890.1|6887.3|6881.1|6878.3|901
1622708100000|2021-06-03 08:15:00|6889.3|6886.5|6889.9|6887.1|6891.1|6888.3|6886.4|6883.6|603
1622708400000|2021-06-03 08:20:00|6890.1|6887.3|6888.6|6885.8|6895.9|6893.1|6887.1|6884.3|920
1622708700000|2021-06-03 08:25:00|6888.9|6886.1|6896.6|6893.8|6900.6|6897.8|6884.9|6882.1|1343
1622709000000|2021-06-03 08:30:00|6896.9|6894.1|6908.9|6906.1|6912.6|6909.8|6895.4|6892.6|2089
1622709300000|2021-06-03 08:35:00|6908.6|6905.8|6891.9|6889.1|6908.6|6905.8|6890.9|6888.1|1162
1622709600000|2021-06-03 08:40:00|6892.1|6889.3|6889.6|6886.8|6894.6|6891.8|6888.9|6886.1|656
1622709900000|2021-06-03 08:45:00|6889.1|6886.3|6884.9|6882.1|6890.1|6887.3|6875.6|6872.8|1430
1622710200000|2021-06-03 08:50:00|6883.9|6881.1|6888.9|6886.1|6891.1|6888.3|6878.9|6876.1|841
1622710500000|2021-06-03 08:55:00|6888.6|6885.8|6875.9|6873.1|6889.9|6887.1|6875.6|6872.8|766
1622710800000|2021-06-03 09:00:00|6876.1|6873.3|6875.9|6873.1|6881.1|6878.3|6872.1|6869.3|1123
1622711100000|2021-06-03 09:05:00|6875.6|6872.8|6874.1|6871.3|6879.9|6877.1|6872.9|6870.1|837
1622711400000|2021-06-03 09:10:00|6874.3|6871.5|6879.9|6877.1|6880.1|6877.3|6870.1|6867.3|1212
1622711700000|2021-06-03 09:15:00|6879.1|6876.3|6854.9|6852.1|6879.1|6876.3|6854.6|6851.8|2197
1622712000000|2021-06-03 09:20:00|6854.6|6851.8|6862.8|6860|6863.3|6860.5|6854.1|6851.3|881
1622712300000|2021-06-03 09:25:00|6863.1|6860.3|6869.1|6866.3|6870.8|6868|6862.1|6859.3|1005
1622712600000|2021-06-03 09:30:00|6868.8|6866|6876.8|6874|6880.1|6877.3|6866.6|6863.8|1125
1622712900000|2021-06-03 09:35:00|6877.1|6874.3|6878.8|6876|6880.8|6878|6873.1|6870.3|812
1622713200000|2021-06-03 09:40:00|6878.6|6875.8|6882.8|6880|6884.6|6881.8|6875.8|6873|609
1622713500000|2021-06-03 09:45:00|6883.1|6880.3|6879.6|6876.8|6891.8|6889|6879.6|6876.8|1312
1622713800000|2021-06-03 09:50:00|6879.8|6877|6877.8|6875|6884.1|6881.3|6876.6|6873.8|619
1622714100000|2021-06-03 09:55:00|6877.3|6874.5|6882.1|6879.3|6883.1|6880.3|6876.8|6874|598
1622714400000|2021-06-03 10:00:00|6881.8|6879|6880.8|6878|6882.6|6879.8|6877.8|6875|401
1622714700000|2021-06-03 10:05:00|6881.1|6878.3|6860.8|6858|6881.1|6878.3|6856.8|6854|2062
1622715000000|2021-06-03 10:10:00|6860.6|6857.8|6860.6|6857.8|6862.8|6860|6856.6|6853.8|600
1622715300000|2021-06-03 10:15:00|6860.8|6858|6868.8|6866|6868.8|6866|6855.1|6852.3|868
1622715600000|2021-06-03 10:20:00|6868.6|6865.8|6863.8|6861|6869.6|6866.8|6862.1|6859.3|756
1622715900000|2021-06-03 10:25:00|6863.6|6860.8|6859.8|6857|6865.1|6862.3|6857.8|6855|689
1622716200000|2021-06-03 10:30:00|6859.6|6856.8|6855.1|6852.3|6863.1|6860.3|6853.8|6851|651
1622716500000|2021-06-03 10:35:00|6855.6|6852.8|6858.8|6856|6862.8|6860|6854.8|6852|456
1622716800000|2021-06-03 10:40:00|6858.6|6855.8|6857|6854.2|6860.8|6858|6856|6853.2|414
1622717100000|2021-06-03 10:45:00|6856.8|6854|6858.8|6856|6862.6|6859.8|6855.8|6853|439
1622717400000|2021-06-03 10:50:00|6859|6856.2|6860.5|6857.7|6862|6859.2|6856|6853.2|521
1622717700000|2021-06-03 10:55:00|6860.8|6858|6849.8|6847|6862|6859.2|6846|6843.2|1505
1622718000000|2021-06-03 11:00:00|6849.5|6846.7|6853|6850.2|6856|6853.2|6847.5|6844.7|818
1622718300000|2021-06-03 11:05:00|6853.8|6851|6865|6862.2|6865.6|6862.8|6853.8|6851|784
1622718600000|2021-06-03 11:10:00|6865.8|6863|6868.8|6866|6871|6868.2|6865|6862.2|981
1622718900000|2021-06-03 11:15:00|6869|6866.2|6865.8|6863|6869.8|6867|6863|6860.2|679
1622719200000|2021-06-03 11:20:00|6865|6862.2|6868.8|6866|6869.8|6867|6862.8|6860|604
1622719500000|2021-06-03 11:25:00|6869|6866.2|6867|6864.2|6872|6869.2|6866|6863.2|687
1622719800000|2021-06-03 11:30:00|6867.3|6864.5|6859.8|6857|6867.8|6865|6857|6854.2|2076
1622720100000|2021-06-03 11:35:00|6859|6856.2|6861.6|6858.8|6867.8|6865|6858|6855.2|449
1622720400000|2021-06-03 11:40:00|6862.1|6859.3|6862.6|6859.8|6864|6861.2|6859.8|6857|318
1622720700000|2021-06-03 11:45:00|6862.3|6859.5|6858.8|6856|6862.3|6859.5|6855.8|6853|754
1622721000000|2021-06-03 11:50:00|6858.5|6855.7|6864.8|6862|6865.8|6863|6857.8|6855|392
1622721300000|2021-06-03 11:55:00|6864|6861.2|6861|6858.2|6864.8|6862|6860|6857.2|612
1622721600000|2021-06-03 12:00:00|6860.8|6858|6854.8|6852|6863.5|6860.7|6850.8|6848|1366
1622721900000|2021-06-03 12:05:00|6854.2|6851.4|6858.5|6855.7|6858.5|6855.7|6852.2|6849.4|772
1622722200000|2021-06-03 12:10:00|6860|6857.2|6862.5|6859.7|6863.8|6861|6856|6853.2|500
1622722500000|2021-06-03 12:15:00|6862.3|6859.5|6866|6863.2|6872|6869.2|6861|6858.2|1379
1622722800000|2021-06-03 12:20:00|6865.5|6862.7|6870.5|6867.7|6872|6869.2|6865|6862.2|845
1622723100000|2021-06-03 12:25:00|6870.2|6867.4|6883.8|6881|6884.8|6882|6866.8|6864|1716
1622723400000|2021-06-03 12:30:00|6883.2|6880.4|6883.8|6881|6888.5|6885.7|6879.8|6877|1887
1622723700000|2021-06-03 12:35:00|6883.2|6880.4|6888.8|6886|6889.8|6887|6881.8|6879|970
1622724000000|2021-06-03 12:40:00|6888.2|6885.4|6888.5|6885.7|6894|6891.2|6886.8|6884|1211
1622724300000|2021-06-03 12:45:00|6888.8|6886|6883.8|6881|6893.8|6891|6880.3|6877.5|1299
1622724600000|2021-06-03 12:50:00|6884.5|6881.7|6886.8|6884|6896|6893.2|6882.8|6880|1357
1622724900000|2021-06-03 12:55:00|6886.5|6883.7|6881.8|6879|6888|6885.2|6878.8|6876|1251
1622725200000|2021-06-03 13:00:00|6882|6879.2|6864.7|6861.9|6882|6879.2|6860.8|6858|5928
1622725500000|2021-06-03 13:05:00|6864|6861.2|6877.7|6874.9|6882.3|6879.5|6864|6861.2|3236
1622725800000|2021-06-03 13:10:00|6877.5|6874.7|6887|6884.2|6888.7|6885.9|6875.5|6872.7|1745
1622726100000|2021-06-03 13:15:00|6886.2|6883.4|6885.7|6882.9|6889.2|6886.4|6881.7|6878.9|1547
1622726400000|2021-06-03 13:20:00|6885|6882.2|6893|6890.2|6895|6892.2|6883|6880.2|1502
1622726700000|2021-06-03 13:25:00|6892.7|6889.9|6898.3|6895.5|6901|6898.2|6887.7|6884.9|4153
1622727000000|2021-06-03 13:30:00|6898.5|6895.7|6900.3|6897.5|6902.5|6899.7|6887.5|6884.7|3079
1622727300000|2021-06-03 13:35:00|6900.5|6897.7|6888.7|6885.9|6902.5|6899.7|6882.7|6879.9|3445
1622727600000|2021-06-03 13:40:00|6888.5|6885.7|6866|6863.2|6893|6890.2|6865|6862.2|3398
1622727900000|2021-06-03 13:45:00|6865.5|6862.7|6872.5|6869.7|6876|6873.2|6863|6860.2|3340
1622728200000|2021-06-03 13:50:00|6872.7|6869.9|6862|6859.2|6875.7|6872.9|6859|6856.2|3565
1622728500000|2021-06-03 13:55:00|6862.2|6859.4|6872.7|6869.9|6875.7|6872.9|6861.2|6858.4|2482
1622728800000|2021-06-03 14:00:00|6872.5|6869.7|6875.5|6872.7|6880.7|6877.9|6868.5|6865.7|3523
1622729100000|2021-06-03 14:05:00|6876|6873.2|6894.2|6891.4|6896.8|6894|6874.5|6871.7|4429
1622729400000|2021-06-03 14:10:00|6894.7|6891.9|6895.7|6892.9|6900.2|6897.4|6889.2|6886.4|2494
1622729700000|2021-06-03 14:15:00|6896|6893.2|6890.2|6887.4|6897.7|6894.9|6885|6882.2|3304
1622730000000|2021-06-03 14:20:00|6889.5|6886.7|6898.2|6895.4|6900|6897.2|6888.2|6885.4|1325
1622730300000|2021-06-03 14:25:00|6897.5|6894.7|6883.7|6880.9|6897.7|6894.9|6883.7|6880.9|1877
1622730600000|2021-06-03 14:30:00|6883.5|6880.7|6885|6882.2|6896.5|6893.7|6883.2|6880.4|3453
1622730900000|2021-06-03 14:35:00|6885.5|6882.7|6889|6886.2|6895.5|6892.7|6882.8|6880|2596
1622731200000|2021-06-03 14:40:00|6889.3|6886.5|6888.8|6886|6892|6889.2|6880|6877.2|2613
1622731500000|2021-06-03 14:45:00|6889.5|6886.7|6894.8|6892|6900.8|6898|6887.8|6885|2288
1622731800000|2021-06-03 14:50:00|6895|6892.2|6894|6891.2|6900.8|6898|6891.8|6889|1662
1622732100000|2021-06-03 14:55:00|6893.8|6891|6893|6890.2|6894.8|6892|6887.5|6884.7|1506
1622732400000|2021-06-03 15:00:00|6890.8|6888|6893.7|6890.9|6909.5|6906.7|6883.5|6880.7|7629
1622732700000|2021-06-03 15:05:00|6894.3|6891.5|6892.2|6889.4|6895.2|6892.4|6873.5|6870.7|4806
1622733000000|2021-06-03 15:10:00|6891.7|6888.9|6874.5|6871.7|6894.5|6891.7|6873.5|6870.7|2368
1622733300000|2021-06-03 15:15:00|6874.2|6871.4|6873.5|6870.7|6882.2|6879.4|6869.7|6866.9|2378
1622733600000|2021-06-03 15:20:00|6873.2|6870.4|6873.4|6870.6|6877.4|6874.6|6857.7|6854.9|5299
1622733900000|2021-06-03 15:25:00|6873.7|6870.9|6820.2|6817.4|6874.4|6871.6|6811.7|6808.9|9529
1622734200000|2021-06-03 15:30:00|6819.9|6817.1|6815.7|6812.9|6832.7|6829.9|6814.4|6811.6|7074
1622734500000|2021-06-03 15:35:00|6815.2|6812.4|6836.7|6833.9|6836.7|6833.9|6809.9|6807.1|4725
1622734800000|2021-06-03 15:40:00|6837.7|6834.9|6841.4|6838.6|6851.4|6848.6|6835.4|6832.6|3985
1622735100000|2021-06-03 15:45:00|6841.7|6838.9|6837.2|6834.4|6846.7|6843.9|6832.9|6830.1|1744
1622735400000|2021-06-03 15:50:00|6837.4|6834.6|6846.7|6843.9|6849.7|6846.9|6836.7|6833.9|1433
1622735700000|2021-06-03 15:55:00|6846.1|6843.3|6852.7|6849.9|6855.9|6853.1|6845.2|6842.4|1834
1622736000000|2021-06-03 16:00:00|6852.9|6850.1|6860.4|6857.6|6862.4|6859.6|6851.7|6848.9|2338
1622736300000|2021-06-03 16:05:00|6859.9|6857.1|6861.4|6858.6|6863.4|6860.6|6856.4|6853.6|1690
1622736600000|2021-06-03 16:10:00|6861.2|6858.4|6862.2|6859.4|6865.4|6862.6|6859.9|6857.1|1932
1622736900000|2021-06-03 16:15:00|6861.9|6859.1|6866.4|6863.6|6868.4|6865.6|6861.2|6858.4|1379
1622737200000|2021-06-03 16:20:00|6866.2|6863.4|6862.2|6859.4|6868.4|6865.6|6860.2|6857.4|1170
1622737500000|2021-06-03 16:25:00|6861.7|6858.9|6859.2|6856.4|6862.4|6859.6|6853.2|6850.4|1654
1622737800000|2021-06-03 16:30:00|6859.7|6856.9|6853.2|6850.4|6860.9|6858.1|6850.4|6847.6|1241
1622738100000|2021-06-03 16:35:00|6852.4|6849.6|6854.2|6851.4|6860.4|6857.6|6849.4|6846.6|1167
1622738400000|2021-06-03 16:40:00|6854.9|6852.1|6852.4|6849.6|6860.9|6858.1|6851.2|6848.4|1197
1622738700000|2021-06-03 16:45:00|6852.2|6849.4|6845.4|6842.6|6854.2|6851.4|6843.9|6841.1|1589
1622739000000|2021-06-03 16:50:00|6845.7|6842.9|6858.2|6855.4|6858.9|6856.1|6843.4|6840.6|1205
1622739300000|2021-06-03 16:55:00|6857.9|6855.1|6863.2|6860.4|6863.4|6860.6|6856.2|6853.4|1614
1622739600000|2021-06-03 17:00:00|6863.4|6860.6|6874.2|6871.4|6875.2|6872.4|6860.2|6857.4|2043
1622739900000|2021-06-03 17:05:00|6874.7|6871.9|6862.2|6859.4|6875.4|6872.6|6858.4|6855.6|2035
1622740200000|2021-06-03 17:10:00|6862.4|6859.6|6858.4|6855.6|6866.2|6863.4|6858.4|6855.6|988
1622740500000|2021-06-03 17:15:00|6857.4|6854.6|6859.4|6856.6|6864.4|6861.6|6856.2|6853.4|1458
1622740800000|2021-06-03 17:20:00|6859.2|6856.4|6855.9|6853.1|6859.4|6856.6|6850.2|6847.4|1066
1622741100000|2021-06-03 17:25:00|6855.4|6852.6|6849.2|6846.4|6856.2|6853.4|6848.9|6846.1|882
1622741400000|2021-06-03 17:30:00|6848.9|6846.1|6848.1|6845.3|6850.2|6847.4|6842.4|6839.6|1337
1622741700000|2021-06-03 17:35:00|6848.4|6845.6|6841.1|6838.3|6848.4|6845.6|6835.1|6832.3|1344
1622742000000|2021-06-03 17:40:00|6841.4|6838.6|6852.9|6850.1|6853.1|6850.3|6839.1|6836.3|1978
1622742300000|2021-06-03 17:45:00|6853.1|6850.3|6856.1|6853.3|6857.4|6854.6|6850.4|6847.6|1182
1622742600000|2021-06-03 17:50:00|6855.9|6853.1|6850.6|6847.8|6855.9|6853.1|6848.6|6845.8|2951
1622742900000|2021-06-03 17:55:00|6850.4|6847.6|6857.9|6855.1|6858.9|6856.1|6849.9|6847.1|961
1622743200000|2021-06-03 18:00:00|6857.6|6854.8|6855.9|6853.1|6861.6|6858.8|6852.9|6850.1|1460
1622743500000|2021-06-03 18:05:00|6856.4|6853.6|6857.3|6854.5|6862.1|6859.3|6852.9|6850.1|4282
1622743800000|2021-06-03 18:10:00|6857.6|6854.8|6863.8|6861|6865.9|6863.1|6857.6|6854.8|4094
1622744100000|2021-06-03 18:15:00|6863.4|6860.6|6865.1|6862.3|6865.1|6862.3|6856.3|6853.5|2267
1622744400000|2021-06-03 18:20:00|6865.3|6862.5|6860.1|6857.3|6867.1|6864.3|6857.1|6854.3|1619
1622744700000|2021-06-03 18:25:00|6859.8|6857|6872.6|6869.8|6876.3|6873.5|6859.3|6856.5|9076
1622745000000|2021-06-03 18:30:00|6872.4|6869.6|6867.8|6865|6873.4|6870.6|6861.4|6858.6|1574
1622745300000|2021-06-03 18:35:00|6868.1|6865.3|6861.8|6859|6869.1|6866.3|6861.4|6858.6|376
1622745600000|2021-06-03 18:40:00|6861.6|6858.8|6854.8|6852|6862.4|6859.6|6854.8|6852|938
1622745900000|2021-06-03 18:45:00|6855.4|6852.6|6861.6|6858.8|6862.1|6859.3|6854.6|6851.8|385
1622746200000|2021-06-03 18:50:00|6861.4|6858.6|6861.6|6858.8|6862.8|6860|6858.8|6856|303
1622746500000|2021-06-03 18:55:00|6861.3|6858.5|6864.8|6862|6864.8|6862|6860.6|6857.8|303
1622746800000|2021-06-03 19:00:00|6863.8|6861|6865.8|6863|6866.8|6864|6862.8|6860|319
1622747100000|2021-06-03 19:05:00|6865.6|6862.8|6870.8|6868|6870.8|6868|6865.6|6862.8|271
1622747400000|2021-06-03 19:10:00|6870.6|6867.8|6871.8|6869|6873.8|6871|6870.6|6867.8|505
1622747700000|2021-06-03 19:15:00|6872.1|6869.3|6872.8|6870|6873.8|6871|6871.6|6868.8|156
1622748000000|2021-06-03 19:20:00|6872.6|6869.8|6872.1|6869.3|6873.3|6870.5|6871.6|6868.8|138
1622748300000|2021-06-03 19:25:00|6872.3|6869.5|6872.6|6869.8|6873.3|6870.5|6870.8|6868|185
1622748600000|2021-06-03 19:30:00|6872.8|6870|6872.8|6870|6874.3|6871.5|6869.6|6866.8|498
1622748900000|2021-06-03 19:35:00|6872.6|6869.8|6878.6|6875.8|6880.3|6877.5|6872.3|6869.5|490
1622749200000|2021-06-03 19:40:00|6878.8|6876|6877.6|6874.8|6879.6|6876.8|6877.3|6874.5|193
1622749500000|2021-06-03 19:45:00|6877.3|6874.5|6876.6|6873.8|6877.8|6875|6876.3|6873.5|387
1622749800000|2021-06-03 19:50:00|6876.3|6873.5|6877.6|6874.8|6877.8|6875|6875.3|6872.5|149
1622750100000|2021-06-03 19:55:00|6877.8|6875|6880.6|6877.8|6882.8|6880|6876.6|6873.8|485
1622750400000|2021-06-03 20:00:00|6880.8|6878|6879.6|6876.8|6880.8|6878|6878.3|6875.5|218
1622750700000|2021-06-03 20:05:00|6879.3|6876.5|6878.8|6876|6880.3|6877.5|6878.8|6876|180
1622751000000|2021-06-03 20:10:00|6879.1|6876.3|6878.1|6875.3|6879.8|6877|6877.8|6875|175
1622751300000|2021-06-03 20:15:00|6877.8|6875|6878.3|6875.5|6878.8|6876|6876.3|6873.5|91
1622751600000|2021-06-03 20:20:00|6878.6|6875.8|6878.6|6875.8|6879.3|6876.5|6877.8|6875|63
1622751900000|2021-06-03 20:25:00|6878.8|6876|6882.8|6880|6883.8|6881|6878.6|6875.8|218
1622752200000|2021-06-03 20:30:00|6883|6880.2|6880|6877.2|6883.8|6881|6879.5|6876.7|202
1622752500000|2021-06-03 20:35:00|6880.3|6877.5|6881.5|6878.7|6881.8|6879|6879.3|6876.5|91
1622752800000|2021-06-03 20:40:00|6881.3|6878.5|6882.5|6879.7|6882.8|6880|6880.8|6878|130
1622753100000|2021-06-03 20:45:00|6883.3|6880.5|6881.8|6879|6883.3|6880.5|6878.3|6875.5|284
1622753400000|2021-06-03 20:50:00|6881.5|6878.7|6883.5|6880.7|6886.8|6884|6880.8|6878|480
1622753700000|2021-06-03 20:55:00|6883.3|6880.5|6883.3|6880.5|6885.5|6882.7|6881.8|6878.9|212
1622757600000|2021-06-03 22:00:00|6883|6879.3|6883.8|6881|6887|6884.2|6881.8|6879|184
1622757900000|2021-06-03 22:05:00|6883.5|6880.7|6878.5|6875.7|6883.5|6880.7|6878.2|6875.4|171
1622758200000|2021-06-03 22:10:00|6878.7|6875.9|6873.3|6870.5|6881.3|6875.9|6873.3|6870.5|184
1622758500000|2021-06-03 22:15:00|6874|6871.2|6876.5|6873.7|6876.5|6873.7|6874|6871.2|105
1622758800000|2021-06-03 22:20:00|6876.3|6873.5|6875.5|6872.7|6876.5|6873.7|6875.5|6872.7|25
1622759100000|2021-06-03 22:25:00|6875.8|6873|6875.5|6872.7|6876.3|6873.5|6875.3|6872.5|57
1622759400000|2021-06-03 22:30:00|6875.8|6873|6874.5|6871.7|6876.3|6873.5|6874.5|6871.7|92
1622759700000|2021-06-03 22:35:00|6874.2|6871.4|6874.5|6871.7|6875.5|6872.7|6871.5|6868.7|225
1622760000000|2021-06-03 22:40:00|6873.5|6870.7|6874.5|6871.7|6876.5|6873.7|6873.2|6870.4|76
1622760300000|2021-06-03 22:45:00|6874.7|6871.9|6874.5|6871.7|6875|6872.2|6874.5|6871.7|20
1622760600000|2021-06-03 22:50:00|6874.7|6871.9|6875.5|6872.7|6875.5|6872.7|6874.7|6871.9|26
1622760900000|2021-06-03 22:55:00|6876|6873.2|6877.5|6874.7|6877.5|6874.7|6875.5|6872.7|27
1622761200000|2021-06-03 23:00:00|6877.7|6874.9|6873.5|6870.7|6878.5|6875.7|6873.5|6870.7|84
1622761500000|2021-06-03 23:05:00|6874|6871.2|6873.5|6870.7|6874.5|6871.7|6873.5|6870.7|37
1622761800000|2021-06-03 23:10:00|6873.2|6870.4|6871.5|6868.7|6873.2|6870.4|6870.7|6867.9|99
1622762100000|2021-06-03 23:15:00|6871.2|6868.4|6870.7|6867.9|6871.5|6868.7|6870.7|6867.9|59
1622762400000|2021-06-03 23:20:00|6871.5|6868.7|6871.5|6868.7|6872.2|6869.4|6871.5|6868.7|18
1622762700000|2021-06-03 23:25:00|6870.7|6867.9|6868.7|6865.9|6871.5|6868.7|6868.5|6865.7|175
1622763000000|2021-06-03 23:30:00|6869.2|6866.4|6866.7|6863.9|6870|6867.2|6866.7|6863.9|132
1622763300000|2021-06-03 23:35:00|6867.2|6864.4|6865.7|6862.9|6867.5|6864.7|6865.7|6862.9|78
1622763600000|2021-06-03 23:40:00|6865.9|6863.1|6866.2|6863.4|6866.7|6863.9|6865.7|6862.9|73
1622763900000|2021-06-03 23:45:00|6866.5|6863.7|6869.5|6866.7|6869.5|6866.7|6865.2|6862.4|173
1622764200000|2021-06-03 23:50:00|6868.5|6865.7|6866.5|6863.7|6868.5|6865.7|6866.5|6863.7|103
1622764500000|2021-06-03 23:55:00|6866.7|6863.9|6866.5|6863.7|6867.5|6864.7|6864.5|6861.7|94
1622764800000|2021-06-04 00:00:00|6867|6864.2|6867.5|6864.7|6869|6866.2|6863.7|6860.9|379
1622765100000|2021-06-04 00:05:00|6867.2|6864.4|6861.4|6858.6|6872.2|6869.4|6859.4|6856.6|415
1622765400000|2021-06-04 00:10:00|6860.7|6857.9|6856.4|6853.6|6862.2|6859.4|6856.4|6853.6|297
1622765700000|2021-06-04 00:15:00|6856.7|6853.9|6848.7|6845.9|6856.7|6853.9|6847.4|6844.6|402
1622766000000|2021-06-04 00:20:00|6848.4|6845.6|6843.4|6840.6|6849.4|6846.6|6840.2|6837.4|628
1622766300000|2021-06-04 00:25:00|6842.9|6840.1|6845.7|6842.9|6847.2|6844.4|6842.9|6840.1|161
1622766600000|2021-06-04 00:30:00|6845.4|6842.6|6843.7|6840.9|6845.4|6842.6|6839.2|6836.4|352
1622766900000|2021-06-04 00:35:00|6843.4|6840.6|6847.4|6844.6|6848.4|6845.6|6842.7|6839.9|159
1622767200000|2021-06-04 00:40:00|6847.2|6844.4|6846.7|6843.9|6849.7|6846.9|6846.4|6843.6|110
1622767500000|2021-06-04 00:45:00|6846.4|6843.6|6850.4|6847.6|6850.4|6847.6|6845.7|6842.9|210
1622767800000|2021-06-04 00:50:00|6850.2|6847.4|6848.4|6845.6|6852.7|6849.9|6847.7|6844.9|216
1622768100000|2021-06-04 00:55:00|6848.7|6845.9|6844.4|6841.6|6850.2|6847.4|6843.4|6840.6|201
1622768400000|2021-06-04 01:00:00|6845.4|6842.6|6840.4|6837.6|6848.4|6845.6|6836.9|6834.1|842
1622768700000|2021-06-04 01:05:00|6839.9|6837.1|6837.2|6834.4|6839.9|6837.1|6833.7|6830.9|446
1622769000000|2021-06-04 01:10:00|6836.9|6834.1|6840.4|6837.6|6846.2|6843.4|6834.7|6831.9|591
1622769300000|2021-06-04 01:15:00|6839.9|6837.1|6835.4|6832.6|6841.9|6839.1|6833.7|6830.9|311
1622769600000|2021-06-04 01:20:00|6835.2|6832.4|6835.4|6832.6|6839.4|6836.6|6834.7|6831.9|293
1622769900000|2021-06-04 01:25:00|6834.7|6831.9|6835.4|6832.6|6838.4|6835.6|6831.7|6828.9|303
1622770200000|2021-06-04 01:30:00|6835.2|6832.4|6838.2|6835.4|6839.4|6836.6|6832.4|6829.6|291
1622770500000|2021-06-04 01:35:00|6837.9|6835.1|6839.4|6836.6|6840.4|6837.6|6836.4|6833.6|243
1622770800000|2021-06-04 01:40:00|6839.2|6836.4|6845.4|6842.6|6847.4|6844.6|6838.7|6835.9|488
1622771100000|2021-06-04 01:45:00|6845.7|6842.9|6842.4|6839.6|6849.2|6846.4|6842.4|6839.6|418
1622771400000|2021-06-04 01:50:00|6841.9|6839.1|6835.4|6832.6|6842.4|6839.6|6831.4|6828.6|562
1622771700000|2021-06-04 01:55:00|6835.7|6832.9|6836.4|6833.6|6842.4|6839.6|6835.7|6832.9|383
1622772000000|2021-06-04 02:00:00|6835.9|6833.1|6835.4|6832.6|6839.7|6836.9|6834.4|6831.6|207
1622772300000|2021-06-04 02:05:00|6835.7|6832.9|6833.4|6830.6|6836.2|6833.4|6830.6|6827.8|384
1622772600000|2021-06-04 02:10:00|6833.2|6830.4|6825.4|6822.6|6835.9|6833.1|6824.6|6821.8|589
1622772900000|2021-06-04 02:15:00|6825.6|6822.8|6829.1|6826.3|6831.4|6828.6|6824.4|6821.6|240
1622773200000|2021-06-04 02:20:00|6829.4|6826.6|6836.4|6833.6|6840.6|6837.8|6829.1|6826.3|504
1622773500000|2021-06-04 02:25:00|6835.9|6833.1|6835.6|6832.8|6836.9|6834.1|6834.6|6831.8|171
1622773800000|2021-06-04 02:30:00|6835.1|6832.3|6841.4|6838.6|6841.6|6838.8|6834.6|6831.8|246
1622774100000|2021-06-04 02:35:00|6841.6|6838.8|6837.4|6834.6|6842.6|6839.8|6835.4|6832.6|245
1622774400000|2021-06-04 02:40:00|6837.6|6834.8|6839.4|6836.6|6841.4|6838.6|6835.9|6833.1|232
1622774700000|2021-06-04 02:45:00|6839.6|6836.8|6842.9|6840.1|6842.9|6840.1|6839.4|6836.6|201
1622775000000|2021-06-04 02:50:00|6842.6|6839.8|6843.9|6841.1|6847.9|6845.1|6842.6|6839.8|401
1622775300000|2021-06-04 02:55:00|6844.4|6841.6|6845.4|6842.6|6845.6|6842.8|6842.1|6839.3|148
1622775600000|2021-06-04 03:00:00|6845.1|6842.3|6852.4|6849.6|6853.4|6850.6|6844.9|6842.1|702
1622775900000|2021-06-04 03:05:00|6851.9|6849.1|6859.4|6856.6|6862.4|6859.6|6851.4|6848.6|664
1622776200000|2021-06-04 03:10:00|6860.1|6857.3|6858.9|6856.1|6861.6|6858.8|6857.6|6854.8|267
1622776500000|2021-06-04 03:15:00|6859.1|6856.3|6861.6|6858.8|6863.6|6860.8|6859.1|6856.3|339
1622776800000|2021-06-04 03:20:00|6862.1|6859.3|6866.6|6863.8|6867.4|6864.6|6861.6|6858.8|352
1622777100000|2021-06-04 03:25:00|6867.1|6864.3|6866.4|6863.6|6869.1|6866.3|6864.4|6861.6|350
1622777400000|2021-06-04 03:30:00|6865.6|6862.8|6866.6|6863.8|6868.6|6865.8|6863.1|6860.3|306
1622777700000|2021-06-04 03:35:00|6867.1|6864.3|6866.4|6863.6|6868.1|6865.3|6864.4|6861.6|160
1622778000000|2021-06-04 03:40:00|6867.6|6864.8|6865.6|6862.8|6871.6|6868.8|6865.4|6862.6|414
1622778300000|2021-06-04 03:45:00|6865.8|6863|6866.3|6863.5|6867.1|6864.3|6865.8|6863|50
1622778600000|2021-06-04 03:50:00|6866.6|6863.8|6869.3|6866.5|6869.3|6866.5|6866.6|6863.8|90
1622778900000|2021-06-04 03:55:00|6868.8|6866|6863.8|6861|6868.8|6866|6863.6|6860.8|199
1622779200000|2021-06-04 04:00:00|6864.3|6861.5|6866.1|6863.3|6866.6|6863.8|6863.6|6860.8|164
1622779500000|2021-06-04 04:05:00|6866.3|6863.5|6865.3|6862.5|6866.3|6863.5|6862.6|6859.8|158
1622779800000|2021-06-04 04:10:00|6865.1|6862.3|6866.6|6863.8|6867.3|6864.5|6864.3|6861.5|80
1622780100000|2021-06-04 04:15:00|6866.3|6863.5|6861.3|6858.5|6867.3|6864.5|6859.6|6856.8|236
1622780400000|2021-06-04 04:20:00|6862.1|6859.3|6862.3|6859.5|6862.8|6860|6860.6|6857.8|91
1622780700000|2021-06-04 04:25:00|6862.1|6859.3|6860.3|6857.5|6862.3|6859.5|6858.6|6855.8|130
1622781000000|2021-06-04 04:30:00|6860.6|6857.8|6863.3|6860.5|6866.3|6863.5|6860.3|6857.5|182
1622781300000|2021-06-04 04:35:00|6863.6|6860.8|6864.6|6861.8|6866.3|6863.5|6862.6|6859.8|125
1622781600000|2021-06-04 04:40:00|6864.3|6861.5|6863.3|6860.5|6864.6|6861.8|6862.3|6859.5|54
1622781900000|2021-06-04 04:45:00|6862.6|6859.8|6862.3|6859.5|6863.3|6860.5|6860.3|6857.5|109
1622782200000|2021-06-04 04:50:00|6862.8|6860|6864.3|6861.5|6864.3|6861.5|6861.3|6858.5|85
1622782500000|2021-06-04 04:55:00|6863.6|6860.8|6863.6|6860.8|6865.6|6862.8|6863.1|6860.3|135
1622782800000|2021-06-04 05:00:00|6864.1|6861.3|6860.3|6857.5|6865.6|6862.8|6860.3|6857.5|132
1622783100000|2021-06-04 05:05:00|6860.8|6858|6853.3|6850.5|6861.3|6858.5|6852.8|6850|265
1622783400000|2021-06-04 05:10:00|6853.6|6850.8|6855.3|6852.5|6857.3|6854.5|6853.3|6850.5|204
1622783700000|2021-06-04 05:15:00|6855.6|6852.8|6861.3|6858.5|6863.6|6860.8|6855.3|6852.5|238
1622784000000|2021-06-04 05:20:00|6861.8|6859|6858.3|6855.5|6862.8|6860|6858.3|6855.5|113
1622784300000|2021-06-04 05:25:00|6858.6|6855.8|6863.3|6860.5|6863.3|6860.5|6857.3|6854.5|185
1622784600000|2021-06-04 05:30:00|6863.6|6860.8|6881.1|6878.3|6882.5|6879.7|6863.6|6860.8|1491
1622784900000|2021-06-04 05:35:00|6881.3|6878.5|6883.3|6880.5|6884.5|6881.7|6880.3|6877.5|618
1622785200000|2021-06-04 05:40:00|6883.5|6880.7|6881.3|6878.5|6887.8|6885|6881|6878.2|860
1622785500000|2021-06-04 05:45:00|6881.5|6878.7|6877.5|6874.7|6884.1|6881.3|6876.5|6873.7|561
1622785800000|2021-06-04 05:50:00|6877.3|6874.5|6875.3|6872.5|6877.5|6874.7|6871.5|6868.7|418
1622786100000|2021-06-04 05:55:00|6875.5|6872.7|6874.5|6871.7|6879.5|6876.7|6870.5|6867.7|409
1622786400000|2021-06-04 06:00:00|6874.3|6871.5|6874|6871.2|6880.5|6877.7|6873.5|6870.7|409
1622786700000|2021-06-04 06:05:00|6874.3|6871.5|6877.5|6874.7|6879.3|6876.5|6874.3|6871.5|282
1622787000000|2021-06-04 06:10:00|6877.3|6874.5|6880.3|6877.5|6881.8|6879|6876.5|6873.7|278
1622787300000|2021-06-04 06:15:00|6880.5|6877.7|6878.5|6875.7|6881.5|6878.7|6876.5|6873.7|241
1622787600000|2021-06-04 06:20:00|6878.8|6876|6871.5|6868.7|6881.5|6878.7|6871.5|6868.7|544
1622787900000|2021-06-04 06:25:00|6871.8|6869|6877.5|6874.7|6878.5|6875.7|6871.5|6868.7|238
1622788200000|2021-06-04 06:30:00|6878|6875.2|6879|6876.2|6881.5|6878.7|6877.8|6875|224
1622788500000|2021-06-04 06:35:00|6879.3|6876.5|6880.5|6877.7|6882.3|6879.5|6878.3|6875.5|496
1622788800000|2021-06-04 06:40:00|6880.8|6878|6889.3|6886.5|6890.8|6888|6880|6877.2|715
1622789100000|2021-06-04 06:45:00|6889.5|6886.7|6893.3|6890.5|6894.3|6891.5|6889.5|6886.7|551
1622789400000|2021-06-04 06:50:00|6893.8|6891|6892.5|6889.7|6895|6892.2|6889|6886.2|600
1622789700000|2021-06-04 06:55:00|6892.3|6889.5|6891.3|6888.5|6894.8|6892|6889.5|6886.7|476
1622790000000|2021-06-04 07:00:00|6891.5|6888.7|6898.3|6895.5|6902|6899.2|6890|6887.2|991
1622790300000|2021-06-04 07:05:00|6898|6895.2|6902.3|6899.5|6906|6903.2|6896.3|6893.5|2263
1622790600000|2021-06-04 07:10:00|6902.8|6900|6901.3|6898.5|6906|6903.2|6901|6898.2|551
1622790900000|2021-06-04 07:15:00|6901.8|6899|6896.3|6893.5|6903.5|6900.7|6893.3|6890.5|730
1622791200000|2021-06-04 07:20:00|6896|6893.2|6896.8|6894|6898.3|6895.5|6893.5|6890.7|468
1622791500000|2021-06-04 07:25:00|6897|6894.2|6906.3|6903.5|6907|6904.2|6895.3|6892.5|765
1622791800000|2021-06-04 07:30:00|6906.5|6903.7|6905.2|6902.4|6911.2|6908.4|6903.2|6900.4|741
1622792100000|2021-06-04 07:35:00|6905|6902.2|6909.2|6906.4|6910.2|6907.4|6905|6902.2|521
1622792400000|2021-06-04 07:40:00|6909.5|6906.7|6908|6905.2|6912.2|6909.4|6906|6903.2|687
1622792700000|2021-06-04 07:45:00|6908.2|6905.4|6907.2|6904.4|6911.2|6908.4|6904|6901.2|513
1622793000000|2021-06-04 07:50:00|6907|6904.2|6897.2|6894.4|6908.2|6905.4|6896.2|6893.4|724
1622793300000|2021-06-04 07:55:00|6897|6894.2|6895.2|6892.4|6898.7|6895.9|6893.7|6890.9|421
1622793600000|2021-06-04 08:00:00|6896.2|6893.4|6902.5|6899.7|6906.2|6903.4|6896.2|6893.4|988
1622793900000|2021-06-04 08:05:00|6902.7|6899.9|6909|6906.2|6909.5|6906.7|6902.5|6899.7|441
1622794200000|2021-06-04 08:10:00|6908.7|6905.9|6903.2|6900.4|6909.2|6906.4|6899.2|6896.4|2137
1622794500000|2021-06-04 08:15:00|6904|6901.2|6903.2|6900.4|6907.2|6904.4|6901|6898.2|412
1622794800000|2021-06-04 08:20:00|6902.7|6899.9|6908|6905.2|6908.2|6905.4|6902.2|6899.4|291
1622795100000|2021-06-04 08:25:00|6907.7|6904.9|6913.7|6910.9|6916|6913.2|6906.2|6903.4|1628
1622795400000|2021-06-04 08:30:00|6914.7|6911.9|6905|6902.2|6915|6912.2|6903|6900.2|1343
1622795700000|2021-06-04 08:35:00|6904.7|6901.9|6900|6897.2|6905.2|6902.4|6897.5|6894.7|859
1622796000000|2021-06-04 08:40:00|6899.7|6896.9|6907.7|6904.9|6911.7|6908.9|6899.7|6896.9|682
1622796300000|2021-06-04 08:45:00|6908|6905.2|6900.5|6897.7|6908.7|6905.9|6899|6896.2|591
1622796600000|2021-06-04 08:50:00|6900|6897.2|6908.7|6905.9|6910|6907.2|6899.7|6896.9|471
1622796900000|2021-06-04 08:55:00|6908.5|6905.7|6907.7|6904.9|6911.5|6908.7|6905|6902.2|558
1622797200000|2021-06-04 09:00:00|6908.7|6905.9|6909.7|6906.9|6912.7|6909.9|6906.5|6903.7|441
1622797500000|2021-06-04 09:05:00|6909.5|6906.7|6912|6909.2|6912.7|6909.9|6906.7|6903.9|482
1622797800000|2021-06-04 09:10:00|6912.5|6909.7|6913|6910.2|6914.7|6911.9|6910|6907.2|398
1622798100000|2021-06-04 09:15:00|6913.7|6910.9|6911.7|6908.9|6914|6911.2|6910.7|6907.9|371
1622798400000|2021-06-04 09:20:00|6912|6909.2|6907.2|6904.4|6912|6909.2|6902.7|6899.9|1206
1622798700000|2021-06-04 09:25:00|6907.4|6904.6|6902.9|6900.1|6908.9|6906.1|6901.7|6898.9|569
1622799000000|2021-06-04 09:30:00|6902.7|6899.9|6904.7|6901.9|6908.9|6906.1|6902.7|6899.9|353
1622799300000|2021-06-04 09:35:00|6903.7|6900.9|6901.7|6898.9|6903.7|6900.9|6897.2|6894.4|586
1622799600000|2021-06-04 09:40:00|6901.4|6898.6|6902.7|6899.9|6905.7|6902.9|6901.4|6898.6|306
1622799900000|2021-06-04 09:45:00|6902.9|6900.1|6906.7|6903.9|6908.7|6905.9|6901.7|6898.9|614
1622800200000|2021-06-04 09:50:00|6906.9|6904.1|6906.7|6903.9|6908.7|6905.9|6904.7|6901.9|258
1622800500000|2021-06-04 09:55:00|6906.9|6904.1|6905.7|6902.9|6907.9|6905.1|6905.4|6902.6|147
1622800800000|2021-06-04 10:00:00|6905.9|6903.1|6898.7|6895.9|6908.7|6905.9|6897.7|6894.9|417
1622801100000|2021-06-04 10:05:00|6898.9|6896.1|6897.7|6894.9|6902.4|6899.6|6897.7|6894.9|276
1622801400000|2021-06-04 10:10:00|6897.9|6895.1|6901.7|6898.9|6902.7|6899.9|6896.4|6893.6|391
1622801700000|2021-06-04 10:15:00|6901.9|6899.1|6894.4|6891.6|6901.9|6899.1|6893.2|6890.4|493
1622802000000|2021-06-04 10:20:00|6894.7|6891.9|6893.7|6890.9|6895.4|6892.6|6889.4|6886.6|605
1622802300000|2021-06-04 10:25:00|6893.4|6890.6|6892.7|6889.9|6894.2|6891.4|6891.7|6888.9|231
1622802600000|2021-06-04 10:30:00|6892.4|6889.6|6889.4|6886.6|6893.7|6890.9|6888.9|6886.1|468
1622802900000|2021-06-04 10:35:00|6889.7|6886.9|6889.7|6886.9|6893.9|6891.1|6887.9|6885.1|775
1622803200000|2021-06-04 10:40:00|6890.2|6887.4|6890.7|6887.9|6892.4|6889.6|6889.7|6886.9|641
1622803500000|2021-06-04 10:45:00|6891.4|6888.6|6890.2|6887.4|6893.9|6891.1|6888.4|6885.6|1797
1622803800000|2021-06-04 10:50:00|6890.9|6888.1|6895.2|6892.4|6895.4|6892.6|6889.2|6886.4|459
1622804100000|2021-06-04 10:55:00|6894.9|6892.1|6896.9|6894.1|6898.2|6895.4|6894.2|6891.4|416
1622804400000|2021-06-04 11:00:00|6897.2|6894.4|6891.4|6888.6|6900.2|6897.4|6890.9|6888.1|649
1622804700000|2021-06-04 11:05:00|6891.9|6889.1|6892.2|6889.4|6896.2|6893.4|6890.2|6887.4|376
1622805000000|2021-06-04 11:10:00|6891.9|6889.1|6890.4|6887.6|6896.4|6893.6|6888.4|6885.6|924
1622805300000|2021-06-04 11:15:00|6890.1|6887.3|6894.4|6891.6|6895.4|6892.6|6889.4|6886.6|390
1622805600000|2021-06-04 11:20:00|6894.6|6891.8|6894.4|6891.6|6897.9|6895.1|6894.4|6891.6|295
1622805900000|2021-06-04 11:25:00|6894.1|6891.3|6894.4|6891.6|6896.4|6893.6|6892.4|6889.6|178
1622806200000|2021-06-04 11:30:00|6894.9|6892.1|6885.1|6882.3|6895.1|6892.3|6885.1|6882.3|707
1622806500000|2021-06-04 11:35:00|6884.9|6882.1|6887.9|6885.1|6889.6|6886.8|6884.4|6881.6|577
1622806800000|2021-06-04 11:40:00|6888.1|6885.3|6880.9|6878.1|6889.4|6886.6|6880.9|6878.1|514
1622807100000|2021-06-04 11:45:00|6881.1|6878.3|6879.9|6877.1|6883.1|6880.3|6879.6|6876.8|710
1622807400000|2021-06-04 11:50:00|6878.9|6876.1|6887.4|6884.6|6887.6|6884.8|6878.6|6875.8|484
1622807700000|2021-06-04 11:55:00|6887.6|6884.8|6887.9|6885.1|6889.9|6887.1|6882.4|6879.6|573
1622808000000|2021-06-04 12:00:00|6887.6|6884.8|6889.6|6886.8|6890.9|6888.1|6886.6|6883.8|317
1622808300000|2021-06-04 12:05:00|6889.4|6886.6|6892.6|6889.8|6895.9|6893.1|6888.4|6885.6|652
1622808600000|2021-06-04 12:10:00|6892.1|6889.3|6889.4|6886.6|6893.9|6891.1|6888.6|6885.8|772
1622808900000|2021-06-04 12:15:00|6889.6|6886.8|6897.6|6894.8|6900.6|6897.8|6888.6|6885.8|963
1622809200000|2021-06-04 12:20:00|6897.9|6895.1|6896.6|6893.8|6900.6|6897.8|6890.6|6887.8|661
1622809500000|2021-06-04 12:25:00|6896.4|6893.6|6891.9|6889.1|6897.1|6894.3|6891.4|6888.6|361
1622809800000|2021-06-04 12:30:00|6892.4|6889.6|6915.1|6912.3|6918.4|6915.6|6891.6|6888.8|6078
1622810100000|2021-06-04 12:35:00|6915.4|6912.6|6911.1|6908.3|6916.9|6914.1|6904.6|6901.8|2282
1622810400000|2021-06-04 12:40:00|6911.4|6908.6|6916.4|6913.6|6918.4|6915.6|6909.4|6906.6|1362
1622810700000|2021-06-04 12:45:00|6916.6|6913.8|6916.6|6913.8|6919.4|6916.6|6910.6|6907.8|1223
1622811000000|2021-06-04 12:50:00|6917.4|6914.6|6913.8|6911|6918.6|6915.8|6912.3|6909.5|861
1622811300000|2021-06-04 12:55:00|6913.6|6910.8|6910.6|6907.8|6920.9|6918.1|6910.3|6907.5|1252
1622811600000|2021-06-04 13:00:00|6910.3|6907.5|6936.3|6933.5|6937.1|6934.3|6909.8|6907|6981
1622811900000|2021-06-04 13:05:00|6936.1|6933.3|6940.8|6938|6940.8|6938|6928.3|6925.5|3622
1622812200000|2021-06-04 13:10:00|6940.3|6937.5|6936.8|6934|6944.8|6942|6932.8|6930|3567
1622812500000|2021-06-04 13:15:00|6937.1|6934.3|6954.1|6951.3|6958.1|6955.3|6936.3|6933.5|3548
1622812800000|2021-06-04 13:20:00|6954.8|6952|6959.8|6957|6964.8|6962|6954.6|6951.8|5548
1622813100000|2021-06-04 13:25:00|6960.1|6957.3|6956.8|6954|6962.6|6959.8|6951.8|6949|4762
1622813400000|2021-06-04 13:30:00|6957.3|6954.5|6956.8|6954|6961.8|6959|6946.1|6943.3|4164
1622813700000|2021-06-04 13:35:00|6957.3|6954.5|6949.8|6947|6961.8|6959|6949.1|6946.3|2233
1622814000000|2021-06-04 13:40:00|6950.8|6948|6950.8|6948|6953.3|6950.5|6945.8|6943|2213
1622814300000|2021-06-04 13:45:00|6951.6|6948.8|6943.8|6941|6955.8|6953|6942.1|6939.3|2722
1622814600000|2021-06-04 13:50:00|6944.1|6941.3|6947.8|6945|6949.8|6947|6940.8|6938|2064
1622814900000|2021-06-04 13:55:00|6948.6|6945.8|6941.1|6938.3|6950.1|6947.3|6936.1|6933.3|2575
1622815200000|2021-06-04 14:00:00|6941.8|6939|6930.3|6927.5|6946.1|6943.3|6930.3|6927.5|3844
1622815500000|2021-06-04 14:05:00|6930.8|6928|6935.1|6932.3|6937.8|6935|6930.3|6927.5|2869
1622815800000|2021-06-04 14:10:00|6935.3|6932.5|6914.3|6911.5|6937.1|6934.3|6914.3|6911.5|5308
1622816100000|2021-06-04 14:15:00|6914.8|6912|6923.1|6920.3|6925.8|6923|6911.1|6908.3|3092
1622816400000|2021-06-04 14:20:00|6923.3|6920.5|6925.1|6922.3|6928.1|6925.3|6919.3|6916.5|1422
1622816700000|2021-06-04 14:25:00|6925.6|6922.8|6919.8|6917|6928.8|6926|6917.8|6915|1607
1622817000000|2021-06-04 14:30:00|6920.1|6917.3|6920.3|6917.5|6928.1|6925.3|6917.3|6914.5|1943
1622817300000|2021-06-04 14:35:00|6920|6917.2|6911.3|6908.5|6923|6920.2|6910.8|6908|1560
1622817600000|2021-06-04 14:40:00|6912|6909.2|6903.8|6901|6913.8|6911|6894|6891.2|5076
1622817900000|2021-06-04 14:45:00|6904.8|6902|6905.8|6903|6907|6904.2|6886|6883.2|4182
1622818200000|2021-06-04 14:50:00|6905.5|6902.7|6900.8|6898|6907.8|6905|6889.8|6887|2556
1622818500000|2021-06-04 14:55:00|6900|6897.2|6903.8|6901|6906.3|6903.5|6895.3|6892.5|6291
1622818800000|2021-06-04 15:00:00|6904.3|6901.5|6911.5|6908.7|6913.8|6911|6901.5|6898.7|3393
1622819100000|2021-06-04 15:05:00|6911.8|6909|6913|6910.2|6920.5|6917.7|6910|6907.2|7315
1622819400000|2021-06-04 15:10:00|6913.8|6911|6917.5|6914.7|6922.5|6919.7|6913|6910.2|2281
1622819700000|2021-06-04 15:15:00|6917.8|6915|6914.3|6911.5|6919.3|6916.5|6910.5|6907.7|3008
1622820000000|2021-06-04 15:20:00|6914.5|6911.7|6910.5|6907.7|6917.3|6914.5|6909.8|6907|2902
1622820300000|2021-06-04 15:25:00|6910.3|6907.5|6911.3|6908.5|6915.3|6912.5|6904.3|6901.5|2446
1622820600000|2021-06-04 15:30:00|6910.3|6907.5|6908.5|6905.7|6920.5|6917.7|6907.8|6905|2703
1622820900000|2021-06-04 15:35:00|6908.8|6906|6914.3|6911.5|6917.3|6914.5|6907.8|6905|2033
1622821200000|2021-06-04 15:40:00|6914.5|6911.7|6916.5|6913.7|6916.8|6914|6910.3|6907.5|1013
1622821500000|2021-06-04 15:45:00|6915.8|6913|6917.3|6914.5|6918.3|6915.5|6911.3|6908.5|861
1622821800000|2021-06-04 15:50:00|6917.7|6914.9|6919.2|6916.4|6922.3|6919.5|6915.3|6912.5|1358
1622822100000|2021-06-04 15:55:00|6919.7|6916.9|6921.5|6918.7|6923.2|6920.4|6918.2|6915.4|1103
1622822400000|2021-06-04 16:00:00|6922.2|6919.4|6919.5|6916.7|6924.2|6921.4|6918.8|6916|1075
1622822700000|2021-06-04 16:05:00|6919.2|6916.4|6917.5|6914.7|6922.2|6919.4|6914.7|6911.9|1980
1622823000000|2021-06-04 16:10:00|6917.7|6914.9|6920.2|6917.4|6920.5|6917.7|6914.7|6911.9|1033
1622823300000|2021-06-04 16:15:00|6920.5|6917.7|6921.7|6918.9|6923.5|6920.7|6919.5|6916.7|1130
1622823600000|2021-06-04 16:20:00|6922.2|6919.4|6923.5|6920.7|6925.2|6922.4|6918.5|6915.7|1003
1622823900000|2021-06-04 16:25:00|6923.7|6920.9|6929.5|6926.7|6931.2|6928.4|6923.5|6920.7|1939
1622824200000|2021-06-04 16:30:00|6929.2|6926.4|6932.7|6929.9|6933.7|6930.9|6927.2|6924.4|1319
1622824500000|2021-06-04 16:35:00|6932.5|6929.7|6927.7|6924.9|6933.2|6930.4|6924.5|6921.7|944
1622824800000|2021-06-04 16:40:00|6927.5|6924.7|6926.5|6923.7|6933.5|6930.7|6926.2|6923.4|773
1622825100000|2021-06-04 16:45:00|6927|6924.2|6933.7|6930.9|6935.5|6932.7|6927|6924.2|1031
1622825400000|2021-06-04 16:50:00|6934.2|6931.4|6928.7|6925.9|6935.7|6932.9|6928.5|6925.7|1153
1622825700000|2021-06-04 16:55:00|6929.2|6926.4|6930|6927.2|6933.7|6930.9|6929.2|6926.4|818
1622826000000|2021-06-04 17:00:00|6930.5|6927.7|6934.2|6931.4|6936.7|6933.9|6930.5|6927.7|1060
1622826300000|2021-06-04 17:05:00|6933.7|6930.9|6938.5|6935.7|6938.7|6935.9|6933.2|6930.4|1129
1622826600000|2021-06-04 17:10:00|6938.7|6935.9|6937.2|6934.4|6940.2|6937.4|6936.2|6933.4|1088
1622826900000|2021-06-04 17:15:00|6936.7|6933.9|6940.2|6937.4|6940.2|6937.4|6936.2|6933.4|725
1622827200000|2021-06-04 17:20:00|6939.7|6936.9|6945.7|6942.9|6946.2|6943.4|6939.2|6936.4|1011
1622827500000|2021-06-04 17:25:00|6946.2|6943.4|6950|6947.2|6952.2|6949.4|6946.2|6943.4|1759
1622827800000|2021-06-04 17:30:00|6950.2|6947.4|6953.5|6950.7|6955.5|6952.7|6949.7|6946.9|1298
1622828100000|2021-06-04 17:35:00|6953.7|6950.9|6952.4|6949.6|6955.5|6952.7|6951.2|6948.4|932
1622828400000|2021-06-04 17:40:00|6953.2|6950.4|6945.4|6942.6|6954.2|6951.4|6944.4|6941.6|1399
1622828700000|2021-06-04 17:45:00|6945.9|6943.1|6940.2|6937.4|6947.2|6944.4|6938.9|6936.1|1563
1622829000000|2021-06-04 17:50:00|6939.7|6936.9|6944.2|6941.4|6945.2|6942.4|6938.2|6935.4|869
1622829300000|2021-06-04 17:55:00|6944.4|6941.6|6948.2|6945.4|6948.2|6945.4|6943.4|6940.6|613
1622829600000|2021-06-04 18:00:00|6947.7|6944.9|6938.2|6935.4|6948.4|6945.6|6937.9|6935.1|1646
1622829900000|2021-06-04 18:05:00|6938.4|6935.6|6933.4|6930.6|6940.7|6937.9|6932.2|6929.4|1997
1622830200000|2021-06-04 18:10:00|6933.7|6930.9|6936.7|6933.9|6937.2|6934.4|6931.4|6928.6|1516
1622830500000|2021-06-04 18:15:00|6937.2|6934.4|6935.4|6932.6|6937.7|6934.9|6931.7|6928.9|2013
1622830800000|2021-06-04 18:20:00|6935.2|6932.4|6934.7|6931.9|6935.7|6932.9|6929.7|6926.9|2302
1622831100000|2021-06-04 18:25:00|6934.9|6932.1|6951.2|6948.4|6956.2|6953.4|6934.9|6932.1|9512
1622831400000|2021-06-04 18:30:00|6950.9|6948.1|6938.7|6935.9|6951.2|6948.4|6937.9|6935.1|2582
1622831700000|2021-06-04 18:35:00|6938.9|6936.1|6942.4|6939.6|6943.2|6940.4|6936.9|6934.1|521
1622832000000|2021-06-04 18:40:00|6942.2|6939.4|6938.7|6935.9|6942.2|6939.4|6938.2|6935.4|651
1622832300000|2021-06-04 18:45:00|6938.2|6935.4|6942.9|6940.1|6942.9|6940.1|6937.7|6934.9|640
1622832600000|2021-06-04 18:50:00|6942.7|6939.9|6941.7|6938.9|6944.2|6941.4|6940.7|6937.9|232
1622832900000|2021-06-04 18:55:00|6941.4|6938.6|6939.2|6936.4|6942.7|6939.9|6937.9|6935.1|461
1622833200000|2021-06-04 19:00:00|6939.7|6936.9|6940.2|6937.4|6940.9|6938.1|6938.2|6935.4|328
1622833500000|2021-06-04 19:05:00|6939.9|6937.1|6939.2|6936.4|6941.2|6938.4|6938.7|6935.9|258
1622833800000|2021-06-04 19:10:00|6939.7|6936.9|6939.4|6936.6|6941.9|6939.1|6938.2|6935.4|669
1622834100000|2021-06-04 19:15:00|6939.7|6936.9|6938.7|6935.9|6940.2|6937.4|6937.7|6934.9|335
1622834400000|2021-06-04 19:20:00|6938.9|6936.1|6939.6|6936.8|6939.7|6936.9|6935.7|6932.9|199
1622834700000|2021-06-04 19:25:00|6939.9|6937.1|6941.6|6938.8|6942.6|6939.8|6939.6|6936.8|151
1622835000000|2021-06-04 19:30:00|6941.9|6939.1|6942.6|6939.8|6942.6|6939.8|6940.6|6937.8|364
1622835300000|2021-06-04 19:35:00|6943.2|6940.4|6934.6|6931.8|6943.2|6940.4|6933.6|6930.8|728
1622835600000|2021-06-04 19:40:00|6934.1|6931.3|6931.6|6928.8|6935.6|6932.8|6930.6|6927.8|722
1622835900000|2021-06-04 19:45:00|6930.9|6928.1|6935.4|6932.6|6935.4|6932.6|6929.2|6926.4|1207
1622836200000|2021-06-04 19:50:00|6935.6|6932.8|6929.4|6926.6|6936.1|6933.3|6929.4|6926.6|793
1622836500000|2021-06-04 19:55:00|6929.9|6927.1|6928.4|6925.6|6930.6|6927.8|6928.1|6925.3|397
1622836800000|2021-06-04 20:00:00|6928.6|6925.8|6921.9|6919.1|6930.1|6927.3|6921.1|6918.3|1289
1622837100000|2021-06-04 20:05:00|6922.1|6919.3|6935.1|6932.3|6937.1|6934.3|6918.9|6916.1|1892
1622837400000|2021-06-04 20:10:00|6934.6|6931.8|6930.4|6927.6|6936.6|6933.8|6930.4|6927.6|193
1622837700000|2021-06-04 20:15:00|6930.1|6927.3|6926.6|6923.8|6930.9|6928.1|6924.4|6921.6|356
1622838000000|2021-06-04 20:20:00|6926.9|6924.1|6926.6|6923.8|6928.9|6926.1|6926.1|6923.3|126
1622838300000|2021-06-04 20:25:00|6926.4|6923.6|6926.6|6923.8|6927.1|6924.3|6923.6|6920.8|278
1622838600000|2021-06-04 20:30:00|6926.9|6924.1|6928.1|6925.3|6931.1|6928.3|6926.6|6923.8|224
1622838900000|2021-06-04 20:35:00|6928.4|6925.6|6931.1|6928.3|6931.1|6928.3|6928.4|6925.6|127
1622839200000|2021-06-04 20:40:00|6931.6|6928.8|6929.4|6926.6|6932.1|6929.3|6928.8|6926|221
1622839500000|2021-06-04 20:45:00|6929.1|6926.3|6931.1|6928.3|6931.9|6929.1|6929.1|6926.3|171
1622839800000|2021-06-04 20:50:00|6930.6|6927.8|6930.6|6927.8|6936.9|6933.8|6930.3|6926.9|363
1622840100000|2021-06-04 20:55:00|6930.1|6927.3|6928.7|6924.7|6934.3|6931.5|6926.6|6921.4|394
1623016800000|2021-06-06 22:00:00|6934.9|6932.1|6942.4|6939.6|6953.7|6948|6930.1|6926.4|2235
1623017100000|2021-06-06 22:05:00|6942.1|6939.3|6942.7|6939.9|6943.1|6940.3|6938.7|6935.9|750
1623017400000|2021-06-06 22:10:00|6942.4|6939.6|6938.7|6935.9|6943.2|6940.4|6937.4|6934.6|142
1623017700000|2021-06-06 22:15:00|6938.5|6935.7|6937.4|6934.6|6938.6|6935.8|6934.4|6931.6|133
1623018000000|2021-06-06 22:20:00|6937.2|6934.4|6943.2|6940.4|6943.7|6940.9|6936.7|6933.9|248
1623018300000|2021-06-06 22:25:00|6943.4|6940.6|6940.4|6937.6|6944.1|6941.3|6940.4|6937.6|84
1623018600000|2021-06-06 22:30:00|6939.9|6937.1|6942.9|6940.1|6943.4|6940.6|6939.4|6936.6|104
1623018900000|2021-06-06 22:35:00|6943.1|6940.3|6946.2|6943.4|6947.7|6944.9|6942.7|6939.9|216
1623019200000|2021-06-06 22:40:00|6946.4|6943.6|6943.7|6940.9|6946.4|6943.6|6942.2|6939.4|163
1623019500000|2021-06-06 22:45:00|6944.1|6941.3|6945.4|6942.6|6947.4|6944.6|6943.7|6940.9|149
1623019800000|2021-06-06 22:50:00|6945.2|6942.4|6946.4|6943.6|6948.7|6945.9|6945.2|6942.4|252
1623020100000|2021-06-06 22:55:00|6946.1|6943.3|6947.2|6944.4|6947.2|6944.4|6944.4|6941.6|122
1623020400000|2021-06-06 23:00:00|6947.4|6944.6|6949.4|6946.6|6951.4|6948.6|6945.4|6942.6|316
1623020700000|2021-06-06 23:05:00|6949.1|6946.3|6950.9|6948.1|6952.1|6949.3|6948.4|6945.6|147
1623021000000|2021-06-06 23:10:00|6951.1|6948.3|6948.4|6945.6|6952.1|6949.3|6947.7|6944.9|134
1623021300000|2021-06-06 23:15:00|6948.2|6945.4|6954.4|6951.6|6956.4|6953.6|6947.7|6944.9|235
1623021600000|2021-06-06 23:20:00|6954.6|6951.8|6953.4|6950.6|6955.7|6952.9|6952.1|6949.3|127
1623021900000|2021-06-06 23:25:00|6953.6|6950.8|6953.4|6950.6|6954.4|6951.6|6953.4|6950.6|50
1623022200000|2021-06-06 23:30:00|6953.6|6950.8|6952.4|6949.6|6953.6|6950.8|6951.9|6949.1|57
1623022500000|2021-06-06 23:35:00|6952.6|6949.8|6954.4|6951.6|6954.4|6951.6|6952.4|6949.6|49
1623022800000|2021-06-06 23:40:00|6954.6|6951.8|6953.4|6950.6|6954.6|6951.8|6953.4|6950.6|45
1623023100000|2021-06-06 23:45:00|6952.6|6949.8|6953.3|6950.5|6953.6|6950.8|6952.6|6949.8|42
1623023400000|2021-06-06 23:50:00|6953.6|6950.8|6960.3|6957.5|6960.6|6957.8|6953.3|6950.5|242
1623023700000|2021-06-06 23:55:00|6960.8|6958|6960.1|6957.3|6962.3|6959.5|6958.6|6955.8|266
1623024000000|2021-06-07 00:00:00|6959.3|6956.5|6963.6|6960.8|6970.3|6967.5|6959.3|6956.5|955
1623024300000|2021-06-07 00:05:00|6963.8|6961|6965.3|6962.5|6968.3|6965.5|6962.6|6959.8|335
1623024600000|2021-06-07 00:10:00|6964.8|6962|6964.3|6961.5|6965.6|6962.8|6963.3|6960.5|185
1623024900000|2021-06-07 00:15:00|6963.9|6961.1|6962.6|6959.8|6966.3|6963.5|6961.6|6958.8|181
1623025200000|2021-06-07 00:20:00|6961.6|6958.8|6959|6956.2|6962|6959.2|6959|6956.2|225
1623025500000|2021-06-07 00:25:00|6958.6|6955.8|6957.3|6954.5|6958.6|6955.8|6956.3|6953.5|212
1623025800000|2021-06-07 00:30:00|6957.5|6954.7|6964.8|6962|6965.3|6962.5|6957.5|6954.7|211
1623026100000|2021-06-07 00:35:00|6965|6962.2|6963.3|6960.5|6965|6962.2|6962.6|6959.8|106
1623026400000|2021-06-07 00:40:00|6963.6|6960.8|6969.8|6967|6971|6968.2|6963.6|6960.8|393
1623026700000|2021-06-07 00:45:00|6969.6|6966.8|6963.3|6960.5|6969.6|6966.8|6962.6|6959.8|235
1623027000000|2021-06-07 00:50:00|6963.1|6960.3|6962.6|6959.8|6963.6|6960.8|6961.6|6958.8|205
1623027300000|2021-06-07 00:55:00|6962.4|6959.6|6962.6|6959.8|6964.3|6961.5|6961.6|6958.8|137
1623027600000|2021-06-07 01:00:00|6962.8|6960|6983.3|6980.5|6987.3|6984.5|6962.6|6959.8|2129
1623027900000|2021-06-07 01:05:00|6983.5|6980.7|6969|6966.2|6987.6|6984.8|6968|6965.2|1342
1623028200000|2021-06-07 01:10:00|6969.3|6966.5|6967.3|6964.5|6970.3|6967.5|6963.5|6960.7|578
1623028500000|2021-06-07 01:15:00|6967.8|6965|6970.3|6967.5|6973.3|6970.5|6965|6962.2|419
1623028800000|2021-06-07 01:20:00|6970.5|6967.7|6964.8|6962|6971|6968.2|6958|6955.2|782
1623029100000|2021-06-07 01:25:00|6965|6962.2|6957.3|6954.5|6965.8|6963|6956|6953.2|693
1623029400000|2021-06-07 01:30:00|6957.7|6954.9|6954.8|6952|6963.8|6961|6951.6|6948.8|646
1623029700000|2021-06-07 01:35:00|6955|6952.2|6951.3|6948.5|6955|6952.2|6950.3|6947.5|378
1623030000000|2021-06-07 01:40:00|6951.6|6948.8|6927.3|6924.5|6951.6|6948.8|6927|6924.2|1859
1623030300000|2021-06-07 01:45:00|6927|6924.2|6928.3|6925.5|6932|6929.2|6922.8|6920|774
1623030600000|2021-06-07 01:50:00|6928|6925.2|6926.3|6923.5|6932|6929.2|6925.3|6922.5|352
1623030900000|2021-06-07 01:55:00|6926.6|6923.8|6922.6|6919.8|6928|6925.2|6919.3|6916.5|552
1623031200000|2021-06-07 02:00:00|6921.6|6918.8|6919.3|6916.5|6923.3|6920.5|6916.8|6914|687
1623031500000|2021-06-07 02:05:00|6919|6916.2|6926.6|6923.8|6926.6|6923.8|6919|6916.2|290
1623031800000|2021-06-07 02:10:00|6927|6924.2|6929.3|6926.5|6930.3|6927.5|6923.3|6920.5|347
1623032100000|2021-06-07 02:15:00|6929.5|6926.7|6928|6925.2|6931|6928.2|6927.3|6924.5|339
1623032400000|2021-06-07 02:20:00|6928.3|6925.5|6932.3|6929.5|6933|6930.2|6924.3|6921.5|304
1623032700000|2021-06-07 02:25:00|6932.7|6929.9|6933.3|6930.5|6934.6|6931.8|6931.3|6928.5|331
1623033000000|2021-06-07 02:30:00|6932.8|6930|6932.3|6929.5|6938.3|6935.5|6930|6927.2|633
1623033300000|2021-06-07 02:35:00|6932.5|6929.7|6926.5|6923.7|6934|6931.2|6925|6922.2|461
1623033600000|2021-06-07 02:40:00|6926.7|6923.9|6936.3|6933.5|6939.6|6936.8|6923|6920.2|814
1623033900000|2021-06-07 02:45:00|6936|6933.2|6930.3|6927.5|6936|6933.2|6928|6925.2|330
1623034200000|2021-06-07 02:50:00|6930.1|6927.3|6927.5|6924.7|6930.3|6927.5|6924.1|6921.3|1655
1623034500000|2021-06-07 02:55:00|6927.3|6924.5|6931.3|6928.5|6932.5|6929.7|6924.5|6921.7|316
1623034800000|2021-06-07 03:00:00|6931.5|6928.7|6933.8|6931|6935.8|6933|6928.8|6926|261
1623035100000|2021-06-07 03:05:00|6933.1|6930.3|6927.8|6925|6933.8|6931|6925.8|6923|239
1623035400000|2021-06-07 03:10:00|6927.3|6924.5|6925.8|6923|6927.3|6924.5|6922.8|6920|339
1623035700000|2021-06-07 03:15:00|6925.6|6922.8|6926.8|6924|6927.5|6924.7|6923.5|6920.7|249
1623036000000|2021-06-07 03:20:00|6927.5|6924.7|6923.5|6920.7|6928.5|6925.7|6922.8|6920|280
1623036300000|2021-06-07 03:25:00|6923.8|6921|6922.8|6920|6924.2|6921.4|6918.8|6916|375
1623036600000|2021-06-07 03:30:00|6922.6|6919.8|6917.8|6915|6922.8|6920|6916.5|6913.7|447
1623036900000|2021-06-07 03:35:00|6918.1|6915.3|6919.8|6917|6923.1|6920.3|6918.1|6915.3|340
1623037200000|2021-06-07 03:40:00|6919.5|6916.7|6917.5|6914.7|6919.8|6917|6916.8|6914|119
1623037500000|2021-06-07 03:45:00|6917.8|6915|6916.8|6914|6918.1|6915.3|6915.3|6912.5|250
1623037800000|2021-06-07 03:50:00|6917.1|6914.3|6918.8|6916|6919.5|6916.7|6916.8|6914|122
1623038100000|2021-06-07 03:55:00|6918.5|6915.7|6915.8|6913|6919.1|6916.3|6913.8|6911|162
1623038400000|2021-06-07 04:00:00|6915.5|6912.7|6911.8|6909|6915.5|6912.7|6907.5|6904.7|634
1623038700000|2021-06-07 04:05:00|6912|6909.2|6913.8|6911|6914.5|6911.7|6911.8|6909|114
1623039000000|2021-06-07 04:10:00|6914.1|6911.3|6917.5|6914.7|6920.1|6917.3|6913.2|6910.4|266
1623039300000|2021-06-07 04:15:00|6918.1|6915.3|6918.8|6916|6919.5|6916.7|6917.5|6914.7|76
1623039600000|2021-06-07 04:20:00|6919.1|6916.3|6921.8|6919|6922.5|6919.7|6918.8|6916|162
1623039900000|2021-06-07 04:25:00|6922.1|6919.3|6921.8|6919|6922.5|6919.7|6920.8|6918|215
1623040200000|2021-06-07 04:30:00|6921.5|6918.7|6921.8|6919|6922|6919.2|6919.8|6917|80
1623040500000|2021-06-07 04:35:00|6922|6919.2|6922.5|6919.7|6922.5|6919.7|6921.8|6919|59
1623040800000|2021-06-07 04:40:00|6922.1|6919.3|6922.5|6919.7|6923.1|6920.3|6921.8|6919|106
1623041100000|2021-06-07 04:45:00|6922.3|6919.5|6926.8|6924|6927.1|6924.3|6922.1|6919.3|254
1623041400000|2021-06-07 04:50:00|6927.2|6924.4|6927.8|6925|6928.5|6925.7|6926.8|6924|179
1623041700000|2021-06-07 04:55:00|6927.5|6924.7|6928.8|6926|6932|6929.2|6926.8|6924|180
1623042000000|2021-06-07 05:00:00|6928.5|6925.7|6926.8|6924|6928.5|6925.7|6926.5|6923.7|101
1623042300000|2021-06-07 05:05:00|6927.2|6924.4|6925.5|6922.7|6927.8|6925|6924.5|6921.7|457
1623042600000|2021-06-07 05:10:00|6925.8|6923|6924.8|6922|6925.8|6923|6924.3|6921.5|96
1623042900000|2021-06-07 05:15:00|6924.5|6921.7|6921.5|6918.7|6924.8|6922|6919.5|6916.7|190
1623043200000|2021-06-07 05:20:00|6922.5|6919.7|6922.8|6920|6923.5|6920.7|6919.8|6917|163
1623043500000|2021-06-07 05:25:00|6922.5|6919.7|6921.8|6919|6923.5|6920.7|6921|6918.2|74
1623043800000|2021-06-07 05:30:00|6921.3|6918.5|6912.5|6909.7|6921.3|6918.5|6912.1|6909.3|665
1623044100000|2021-06-07 05:35:00|6912.8|6910|6907.8|6905|6918.2|6915.4|6905.1|6902.3|1071
1623044400000|2021-06-07 05:40:00|6907.5|6904.7|6910.8|6908|6912|6909.2|6904.1|6901.3|414
1623044700000|2021-06-07 05:45:00|6910.3|6907.5|6897.5|6894.7|6910.3|6907.5|6894.5|6891.7|1078
1623045000000|2021-06-07 05:50:00|6897|6894.2|6891.8|6889|6898.8|6896|6881.5|6878.7|1376
1623045300000|2021-06-07 05:55:00|6892|6889.2|6892.8|6890|6898.5|6895.7|6891.5|6888.7|452
1623045600000|2021-06-07 06:00:00|6892.5|6889.7|6899.7|6896.9|6901.5|6898.7|6891.5|6888.7|600
1623045900000|2021-06-07 06:05:00|6900|6897.2|6905.7|6902.9|6907.5|6904.7|6897.7|6894.9|710
1623046200000|2021-06-07 06:10:00|6906.2|6903.4|6908.7|6905.9|6908.7|6905.9|6905.7|6902.9|286
1623046500000|2021-06-07 06:15:00|6908.5|6905.7|6906.7|6903.9|6908.7|6905.9|6905.5|6902.7|219
1623046800000|2021-06-07 06:20:00|6906.5|6903.7|6904.7|6901.9|6907.4|6904.6|6902.4|6899.6|432
1623047100000|2021-06-07 06:25:00|6904.5|6901.7|6906.9|6904.1|6907.2|6904.4|6901.7|6898.9|308
1623047400000|2021-06-07 06:30:00|6906.7|6903.9|6902.5|6899.7|6910|6907.2|6899.2|6896.4|607
1623047700000|2021-06-07 06:35:00|6902.7|6899.9|6898.2|6895.4|6908.4|6905.6|6897.7|6894.9|625
1623048000000|2021-06-07 06:40:00|6898.4|6895.6|6896.7|6893.9|6902.7|6899.9|6896.7|6893.9|363
1623048300000|2021-06-07 06:45:00|6896.4|6893.6|6892.7|6889.9|6900.7|6897.9|6892.7|6889.9|283
1623048600000|2021-06-07 06:50:00|6893.2|6890.4|6901.4|6898.6|6904.7|6901.9|6891.7|6888.9|881
1623048900000|2021-06-07 06:55:00|6901.7|6898.9|6901.7|6898.9|6903.7|6900.9|6895.4|6892.6|707
1623049200000|2021-06-07 07:00:00|6900.7|6897.9|6911.7|6908.9|6914.4|6911.6|6900.7|6897.9|1068
1623049500000|2021-06-07 07:05:00|6911.2|6908.4|6889.7|6886.9|6911.7|6908.9|6889.7|6886.9|1105
1623049800000|2021-06-07 07:10:00|6889.9|6887.1|6886|6883.2|6891.7|6888.9|6883|6880.2|1161
1623050100000|2021-06-07 07:15:00|6885.4|6882.6|6894.7|6891.9|6895.7|6892.9|6882.7|6879.9|686
1623050400000|2021-06-07 07:20:00|6894.4|6891.6|6898.7|6895.9|6905.7|6902.9|6892.7|6889.9|983
1623050700000|2021-06-07 07:25:00|6898.4|6895.6|6915.7|6912.9|6915.7|6912.9|6893.7|6890.9|1432
1623051000000|2021-06-07 07:30:00|6915.4|6912.6|6906.9|6904.1|6922|6919.2|6906.4|6903.6|1439
1623051300000|2021-06-07 07:35:00|6907.1|6904.3|6909.7|6906.9|6911.4|6908.6|6904.7|6901.9|565
1623051600000|2021-06-07 07:40:00|6909.9|6907.1|6915.7|6912.9|6916.7|6913.9|6906.7|6903.9|719
1623051900000|2021-06-07 07:45:00|6915.4|6912.6|6915.9|6913.1|6918.7|6915.9|6911.7|6908.9|356
1623052200000|2021-06-07 07:50:00|6916.4|6913.6|6914.7|6911.9|6919|6916.2|6909.3|6906.5|435
1623052500000|2021-06-07 07:55:00|6914.3|6911.5|6912.7|6909.9|6915.7|6912.9|6909.4|6906.6|398
1623052800000|2021-06-07 08:00:00|6913.1|6910.3|6910.7|6907.9|6914.7|6911.9|6907.2|6904.4|663
1623053100000|2021-06-07 08:05:00|6909.7|6906.9|6924.9|6922.1|6926|6923.2|6906|6903.2|1578
1623053400000|2021-06-07 08:10:00|6924.7|6921.9|6917.7|6914.9|6924.7|6921.9|6913.7|6910.9|1109
1623053700000|2021-06-07 08:15:00|6917.4|6914.6|6918.7|6915.9|6928.1|6925.3|6916.7|6913.9|1257
1623054000000|2021-06-07 08:20:00|6919.4|6916.6|6923|6920.2|6923.7|6920.9|6915.7|6912.9|732
1623054300000|2021-06-07 08:25:00|6923.7|6920.9|6911|6908.2|6926|6923.2|6910.7|6907.9|1283
1623054600000|2021-06-07 08:30:00|6911.4|6908.6|6912.5|6909.7|6919.5|6916.7|6903.7|6900.9|1756
1623054900000|2021-06-07 08:35:00|6912.7|6909.9|6903.7|6900.9|6912.7|6909.9|6901|6898.2|779
1623055200000|2021-06-07 08:40:00|6903.5|6900.7|6904|6901.2|6905.7|6902.9|6902|6899.2|326
1623055500000|2021-06-07 08:45:00|6904.4|6901.6|6899.4|6896.6|6905.2|6902.4|6897.4|6894.6|560
1623055800000|2021-06-07 08:50:00|6899|6896.2|6905|6902.2|6906.7|6903.9|6896.4|6893.6|698
1623056100000|2021-06-07 08:55:00|6905.2|6902.4|6903.7|6900.9|6908|6905.2|6902.7|6899.9|667
1623056400000|2021-06-07 09:00:00|6904|6901.2|6898.5|6895.7|6905.7|6902.9|6894.7|6891.9|752
1623056700000|2021-06-07 09:05:00|6898.7|6895.9|6894.7|6891.9|6899|6896.2|6893.7|6890.9|450
1623057000000|2021-06-07 09:10:00|6894.5|6891.7|6899.7|6896.9|6900.7|6897.9|6893|6890.2|638
1623057300000|2021-06-07 09:15:00|6900|6897.2|6901.5|6898.7|6901.7|6898.9|6894.7|6891.9|327
1623057600000|2021-06-07 09:20:00|6901.7|6898.9|6892.7|6889.9|6901.7|6898.9|6891.2|6888.4|430
1623057900000|2021-06-07 09:25:00|6892.9|6890.1|6897.9|6895.1|6903.9|6901.1|6888.7|6885.9|1898
1623058200000|2021-06-07 09:30:00|6897.7|6894.9|6903.6|6900.8|6904.7|6901.9|6892.7|6889.9|450
1623058500000|2021-06-07 09:35:00|6904.6|6901.8|6906.6|6903.8|6908.6|6905.8|6903.6|6900.8|476
1623058800000|2021-06-07 09:40:00|6906.9|6904.1|6910.1|6907.3|6910.9|6908.1|6905.6|6902.8|370
1623059100000|2021-06-07 09:45:00|6909.9|6907.1|6910.6|6907.8|6912.6|6909.8|6904.9|6902.1|473
1623059400000|2021-06-07 09:50:00|6910.9|6908.1|6907.6|6904.8|6911.1|6908.3|6906.2|6903.4|283
1623059700000|2021-06-07 09:55:00|6907.3|6904.5|6913.1|6910.3|6913.6|6910.8|6905.9|6903.1|380
1623060000000|2021-06-07 10:00:00|6912.9|6910.1|6913.6|6910.8|6914.4|6911.6|6910.9|6908.1|347
1623060300000|2021-06-07 10:05:00|6913.9|6911.1|6913.6|6910.8|6916|6913.2|6910.9|6908.1|443
1623060600000|2021-06-07 10:10:00|6913.4|6910.6|6912.6|6909.8|6916.6|6913.8|6912.6|6909.8|244
1623060900000|2021-06-07 10:15:00|6912.9|6910.1|6913.4|6910.6|6915.1|6912.3|6911.6|6908.8|242
1623061200000|2021-06-07 10:20:00|6913.6|6910.8|6913.9|6911.1|6916.2|6913.4|6911.9|6909.1|225
1623061500000|2021-06-07 10:25:00|6914.6|6911.8|6915.6|6912.8|6916.6|6913.8|6910.9|6908.1|359
1623061800000|2021-06-07 10:30:00|6915.2|6912.4|6914.9|6912.1|6915.6|6912.8|6911.6|6908.8|250
1623062100000|2021-06-07 10:35:00|6915.4|6912.6|6912.6|6909.8|6915.9|6913.1|6910.6|6907.8|485
1623062400000|2021-06-07 10:40:00|6912.9|6910.1|6913.6|6910.8|6915.9|6913.1|6911.9|6909.1|237
1623062700000|2021-06-07 10:45:00|6913.3|6910.5|6913.9|6911.1|6914.9|6912.1|6911.9|6909.1|372
1623063000000|2021-06-07 10:50:00|6914.2|6911.4|6914.6|6911.8|6914.9|6912.1|6911.9|6909.1|246
1623063300000|2021-06-07 10:55:00|6914.4|6911.6|6918.9|6916.1|6918.9|6916.1|6913.2|6910.4|338
1623063600000|2021-06-07 11:00:00|6918.3|6915.5|6922.9|6920.1|6924.6|6921.8|6916.9|6914.1|723
1623063900000|2021-06-07 11:05:00|6922.6|6919.8|6921.9|6919.1|6923.6|6920.8|6920.6|6917.8|300
1623064200000|2021-06-07 11:10:00|6922.3|6919.5|6925.6|6922.8|6925.9|6923.1|6921.9|6919.1|369
1623064500000|2021-06-07 11:15:00|6925.9|6923.1|6924.9|6922.1|6926.9|6924.1|6923.9|6921.1|335
1623064800000|2021-06-07 11:20:00|6925.3|6922.5|6923.9|6921.1|6926.9|6924.1|6923.3|6920.5|637
1623065100000|2021-06-07 11:25:00|6924.1|6921.3|6940.6|6937.8|6940.6|6937.8|6924.1|6921.3|1424
1623065400000|2021-06-07 11:30:00|6940.9|6938.1|6934.6|6931.8|6941.9|6939.1|6932.6|6929.8|990
1623065700000|2021-06-07 11:35:00|6934.2|6931.4|6929.2|6926.4|6935.6|6932.8|6927.9|6925.1|4335
1623066000000|2021-06-07 11:40:00|6929.4|6926.6|6933.5|6930.7|6934.9|6932.1|6929.2|6926.4|749
1623066300000|2021-06-07 11:45:00|6933.7|6930.9|6936.9|6934.1|6937.5|6934.7|6932.5|6929.7|246
1623066600000|2021-06-07 11:50:00|6937.2|6934.4|6936.2|6933.4|6939.2|6936.4|6934.7|6931.9|567
1623066900000|2021-06-07 11:55:00|6936.9|6934.1|6935.5|6932.7|6936.9|6934.1|6933.2|6930.4|440
1623067200000|2021-06-07 12:00:00|6935.2|6932.4|6940.2|6937.4|6941.9|6939.1|6932.9|6930.1|838
1623067500000|2021-06-07 12:05:00|6940.9|6938.1|6940.5|6937.7|6941.9|6939.1|6937.1|6934.3|935
1623067800000|2021-06-07 12:10:00|6940.2|6937.4|6941.2|6938.4|6943.5|6940.7|6937.8|6935|641
1623068100000|2021-06-07 12:15:00|6941.5|6938.7|6938.5|6935.7|6942.9|6940.1|6938.5|6935.7|559
1623068400000|2021-06-07 12:20:00|6938.2|6935.4|6928.5|6925.7|6938.9|6936.1|6926.5|6923.7|1762
1623068700000|2021-06-07 12:25:00|6929|6926.2|6929.2|6926.4|6931.5|6928.7|6928.2|6925.4|572
1623069000000|2021-06-07 12:30:00|6928.8|6926|6932.5|6929.7|6933.2|6930.4|6928.2|6925.4|609
1623069300000|2021-06-07 12:35:00|6932.2|6929.4|6929.5|6926.7|6935.5|6932.7|6929.2|6926.4|2819
1623069600000|2021-06-07 12:40:00|6929.2|6926.4|6927.2|6924.4|6930.6|6927.8|6926.4|6923.6|780
1623069900000|2021-06-07 12:45:00|6927.4|6924.6|6939.9|6937.1|6941.9|6939.1|6927.4|6924.6|1756
1623070200000|2021-06-07 12:50:00|6940.2|6937.4|6931.1|6928.3|6940.2|6937.4|6930.1|6927.3|1042
1623070500000|2021-06-07 12:55:00|6932.1|6929.3|6929.1|6926.3|6933.9|6931.1|6926.8|6924|995
1623070800000|2021-06-07 13:00:00|6929.3|6926.5|6939.4|6936.6|6947.4|6944.6|6925.8|6923|5031
1623071100000|2021-06-07 13:05:00|6939|6936.2|6933.1|6930.3|6940.4|6937.6|6932.1|6929.3|2173
1623071400000|2021-06-07 13:10:00|6932.4|6929.6|6929.8|6927|6935.1|6932.3|6925.4|6922.6|2709
1623071700000|2021-06-07 13:15:00|6929.6|6926.8|6929.1|6926.3|6935.8|6933|6926.1|6923.3|1476
1623072000000|2021-06-07 13:20:00|6929.6|6926.8|6934.4|6931.6|6935.8|6933|6925.8|6923|3280
1623072300000|2021-06-07 13:25:00|6933.7|6930.9|6936.1|6933.3|6936.4|6933.6|6929.1|6926.3|1737
1623072600000|2021-06-07 13:30:00|6935.8|6933|6958.1|6955.3|6964.1|6961.3|6935.8|6933|6016
1623072900000|2021-06-07 13:35:00|6957.7|6954.9|6959.4|6956.6|6964.1|6961.3|6950.1|6947.3|3430
1623073200000|2021-06-07 13:40:00|6959.6|6956.8|6957.1|6954.3|6965.8|6963|6956.7|6953.9|3085
1623073500000|2021-06-07 13:45:00|6957.4|6954.6|6952.4|6949.6|6957.4|6954.6|6946.8|6944|3071
1623073800000|2021-06-07 13:50:00|6952.1|6949.3|6942.6|6939.8|6956.1|6953.3|6942.4|6939.6|3112
1623074100000|2021-06-07 13:55:00|6942.4|6939.6|6936.4|6933.6|6951.4|6948.6|6935.4|6932.6|2192
1623074400000|2021-06-07 14:00:00|6937.4|6934.6|6921.5|6918.7|6940.1|6937.3|6914.4|6911.6|6911
1623074700000|2021-06-07 14:05:00|6921.3|6918.5|6930.7|6927.9|6936.4|6933.6|6919.7|6916.9|3995
1623075000000|2021-06-07 14:10:00|6930|6927.2|6933.7|6930.9|6939|6936.2|6930|6927.2|1952
1623075300000|2021-06-07 14:15:00|6934.1|6931.3|6925.7|6922.9|6937.4|6934.6|6925|6922.2|2557
1623075600000|2021-06-07 14:20:00|6925.3|6922.5|6917.2|6914.4|6928.7|6925.9|6915.3|6912.5|2453
1623075900000|2021-06-07 14:25:00|6917|6914.2|6920.4|6917.6|6923.4|6920.6|6917|6914.2|2881
1623076200000|2021-06-07 14:30:00|6920.7|6917.9|6911|6908.2|6922.4|6919.6|6908.4|6905.6|2099
1623076500000|2021-06-07 14:35:00|6910.7|6907.9|6912.4|6909.6|6927.4|6924.6|6910.7|6907.9|2930
1623076800000|2021-06-07 14:40:00|6912.7|6909.9|6910|6907.2|6915.7|6912.9|6908.7|6905.9|2815
1623077100000|2021-06-07 14:45:00|6910.4|6907.6|6908.7|6905.9|6916.7|6913.9|6907.4|6904.6|3378
1623077400000|2021-06-07 14:50:00|6909|6906.2|6910|6907.2|6913.2|6910.4|6905|6902.2|4852
1623077700000|2021-06-07 14:55:00|6909.7|6906.9|6906|6903.2|6912|6909.2|6904|6901.2|2505
1623078000000|2021-06-07 15:00:00|6906.4|6903.6|6902.7|6899.9|6909|6906.2|6899.4|6896.6|4053
1623078300000|2021-06-07 15:05:00|6902.4|6899.6|6906|6903.2|6919.4|6916.6|6902.2|6899.4|3300
1623078600000|2021-06-07 15:10:00|6906.4|6903.6|6902|6899.2|6910|6907.2|6900.7|6897.9|2113
1623078900000|2021-06-07 15:15:00|6902.2|6899.4|6901.7|6898.9|6907|6904.2|6900.3|6897.5|1295
1623079200000|2021-06-07 15:20:00|6902|6899.2|6902|6899.2|6905|6902.2|6897|6894.2|1994
1623079500000|2021-06-07 15:25:00|6901.4|6898.6|6897|6894.2|6903|6900.2|6888.4|6885.6|3983
1623079800000|2021-06-07 15:30:00|6897.4|6894.6|6899|6896.2|6901|6898.2|6889|6886.2|2485
1623080100000|2021-06-07 15:35:00|6898.4|6895.6|6908.7|6905.9|6908.7|6905.9|6895.3|6892.5|2472
1623080400000|2021-06-07 15:40:00|6909|6906.2|6912.7|6909.9|6912.7|6909.9|6906.4|6903.6|1612
1623080700000|2021-06-07 15:45:00|6912.4|6909.6|6905|6902.2|6917.7|6914.9|6904|6901.2|1994
1623081000000|2021-06-07 15:50:00|6905.2|6902.4|6912|6909.2|6919.7|6916.9|6904|6901.2|1791
1623081300000|2021-06-07 15:55:00|6912.4|6909.6|6917|6914.2|6917.4|6914.6|6912.2|6909.4|1019
1623081600000|2021-06-07 16:00:00|6917.4|6914.6|6923.2|6920.4|6925.7|6922.9|6916.7|6913.9|2342
1623081900000|2021-06-07 16:05:00|6923|6920.2|6922.7|6919.9|6926.7|6923.9|6922|6919.2|884
1623082200000|2021-06-07 16:10:00|6922.4|6919.6|6928.5|6925.7|6928.7|6925.9|6922.4|6919.6|1240
1623082500000|2021-06-07 16:15:00|6928|6925.2|6929.7|6926.9|6932.7|6929.9|6927|6924.2|1044
1623082800000|2021-06-07 16:20:00|6930|6927.2|6934.7|6931.9|6936.2|6933.4|6929.7|6926.9|1424
1623083100000|2021-06-07 16:25:00|6933.8|6931|6934.9|6932.1|6935.6|6932.8|6928.9|6926.1|1065
1623083400000|2021-06-07 16:30:00|6935.1|6932.3|6933.6|6930.8|6937.4|6934.6|6932.9|6930.1|1019
1623083700000|2021-06-07 16:35:00|6933.1|6930.3|6935.3|6932.5|6938.6|6935.8|6933.1|6930.3|1380
1623084000000|2021-06-07 16:40:00|6935.6|6932.8|6935.3|6932.5|6938.6|6935.8|6934.3|6931.5|1540
1623084300000|2021-06-07 16:45:00|6935.6|6932.8|6937.6|6934.8|6939.9|6937.1|6934.9|6932.1|755
1623084600000|2021-06-07 16:50:00|6937.9|6935.1|6937.6|6934.8|6941.9|6939.1|6936.6|6933.8|1047
1623084900000|2021-06-07 16:55:00|6937.9|6935.1|6931.6|6928.8|6938.9|6936.1|6930.9|6928.1|1072
1623085200000|2021-06-07 17:00:00|6932|6929.2|6929.6|6926.8|6936.9|6934.1|6928.6|6925.8|1448
1623085500000|2021-06-07 17:05:00|6929.1|6926.3|6924.3|6921.5|6930.3|6927.5|6919.6|6916.8|1686
1623085800000|2021-06-07 17:10:00|6924.6|6921.8|6924.6|6921.8|6929.6|6926.8|6923.6|6920.8|982
1623086100000|2021-06-07 17:15:00|6924.9|6922.1|6921.5|6918.7|6926.3|6923.5|6919.9|6917.1|7614
1623086400000|2021-06-07 17:20:00|6922.2|6919.4|6923.2|6920.4|6924.5|6921.7|6919.9|6917.1|899
1623086700000|2021-06-07 17:25:00|6922.9|6920.1|6921.2|6918.4|6925.5|6922.7|6921.2|6918.4|800
1623087000000|2021-06-07 17:30:00|6922.1|6919.3|6921.2|6918.4|6923.5|6920.7|6918.5|6915.7|978
1623087300000|2021-06-07 17:35:00|6921.5|6918.7|6922.5|6919.7|6924|6921.2|6918.5|6915.7|1035
1623087600000|2021-06-07 17:40:00|6922.2|6919.4|6923.2|6920.4|6926.9|6924.1|6921.5|6918.7|891
1623087900000|2021-06-07 17:45:00|6922.9|6920.1|6923.2|6920.4|6924.2|6921.4|6919.5|6916.7|1143
1623088200000|2021-06-07 17:50:00|6923.5|6920.7|6922.5|6919.7|6926.2|6923.4|6921.5|6918.7|686
1623088500000|2021-06-07 17:55:00|6922.2|6919.4|6924.5|6921.7|6929.2|6926.4|6921.5|6918.7|1001
1623088800000|2021-06-07 18:00:00|6924.9|6922.1|6929.5|6926.7|6929.9|6927.1|6921.5|6918.7|875
1623089100000|2021-06-07 18:05:00|6929.2|6926.4|6924.5|6921.7|6929.2|6926.4|6923.2|6920.4|849
1623089400000|2021-06-07 18:10:00|6924.2|6921.4|6914.5|6911.7|6925.5|6922.7|6913.5|6910.7|3490
1623089700000|2021-06-07 18:15:00|6915.2|6912.4|6910.5|6907.7|6916.5|6913.7|6909.5|6906.7|2304
1623090000000|2021-06-07 18:20:00|6910.8|6908|6903.5|6900.7|6912.5|6909.7|6902.7|6899.9|3794
1623090300000|2021-06-07 18:25:00|6904|6901.2|6917.5|6914.7|6919.2|6916.4|6902.5|6899.7|19317
1623090600000|2021-06-07 18:30:00|6917.8|6915|6915.3|6912.5|6925.1|6922.3|6913.8|6911|9938
1623090900000|2021-06-07 18:35:00|6915.8|6913|6909.1|6906.3|6917.5|6914.7|6909.1|6906.3|1094
1623091200000|2021-06-07 18:40:00|6909.5|6906.7|6911.1|6908.3|6911.1|6908.3|6906.3|6903.5|721
1623091500000|2021-06-07 18:45:00|6910.8|6908|6910.5|6907.7|6911.5|6908.7|6909.1|6906.3|577
1623091800000|2021-06-07 18:50:00|6910.8|6908|6910.1|6907.3|6914.3|6911.5|6909.8|6907|1843
1623092100000|2021-06-07 18:55:00|6909.8|6907|6910.1|6907.3|6911.8|6909|6909.1|6906.3|328
1623092400000|2021-06-07 19:00:00|6910.5|6907.7|6911.8|6909|6912.1|6909.3|6910.1|6907.3|941
1623092700000|2021-06-07 19:05:00|6912.1|6909.3|6915.5|6912.7|6915.8|6913|6911.5|6908.7|306
1623093000000|2021-06-07 19:10:00|6915.8|6913|6917.1|6914.3|6918.1|6915.3|6914.5|6911.7|278
1623093300000|2021-06-07 19:15:00|6916.5|6913.7|6914.8|6912|6916.5|6913.7|6913.5|6910.7|356
1623093600000|2021-06-07 19:20:00|6914.4|6911.6|6912.1|6909.3|6914.8|6912|6912.1|6909.3|192
1623093900000|2021-06-07 19:25:00|6911.8|6909|6911.8|6909|6913.1|6910.3|6910.8|6908|550
1623094200000|2021-06-07 19:30:00|6912.1|6909.3|6908.8|6906|6912.1|6909.3|6908.1|6905.3|259
1623094500000|2021-06-07 19:35:00|6908.5|6905.7|6906.8|6904|6908.8|6906|6906.1|6903.3|387
1623094800000|2021-06-07 19:40:00|6907.2|6904.4|6906.3|6903.5|6907.8|6905|6906.1|6903.3|178
1623095100000|2021-06-07 19:45:00|6906.1|6903.3|6908.5|6905.7|6908.5|6905.7|6906.1|6903.3|296
1623095400000|2021-06-07 19:50:00|6908.8|6906|6913.5|6910.7|6914.2|6911.4|6908.1|6905.3|2283
1623095700000|2021-06-07 19:55:00|6913.2|6910.4|6912.5|6909.7|6913.5|6910.7|6910.5|6907.7|364
1623096000000|2021-06-07 20:00:00|6912.6|6909.8|6912.9|6910.1|6913.2|6910.4|6911.9|6909.1|158
1623096300000|2021-06-07 20:05:00|6913.2|6910.4|6912.5|6909.7|6914.2|6911.4|6912.5|6909.7|54
1623096600000|2021-06-07 20:10:00|6912.7|6909.9|6913.9|6911.1|6915.2|6912.4|6911.2|6908.4|330
1623096900000|2021-06-07 20:15:00|6914.2|6911.4|6912.2|6909.4|6914.5|6911.7|6912.2|6909.4|56
1623097200000|2021-06-07 20:20:00|6912.5|6909.7|6910.5|6907.7|6912.5|6909.7|6909.5|6906.7|154
1623097500000|2021-06-07 20:25:00|6910.8|6908|6912.1|6909.3|6912.5|6909.7|6910.5|6907.7|79
1623097800000|2021-06-07 20:30:00|6911.8|6909|6914.1|6911.3|6914.4|6911.6|6911.1|6908.3|237
1623098100000|2021-06-07 20:35:00|6914.4|6911.6|6916.1|6913.3|6916.4|6913.6|6913.4|6910.6|524
1623098400000|2021-06-07 20:40:00|6915.8|6913|6914.1|6911.3|6916.4|6913.6|6914.1|6911.3|165
1623098700000|2021-06-07 20:45:00|6914.8|6912|6912.4|6909.6|6916.4|6913.6|6911.4|6908.6|581
1623099000000|2021-06-07 20:50:00|6912.1|6909.3|6913.1|6910.3|6914.1|6911.3|6911.1|6908.3|170
1623099300000|2021-06-07 20:55:00|6912.7|6909.9|6911.9|6909.1|6914.4|6911.6|6911.4|6908.6|401
1623103200000|2021-06-07 22:00:00|6917.7|6913.7|6918.1|6915.3|6919.3|6916.5|6915.1|6912.3|518
1623103500000|2021-06-07 22:05:00|6918.4|6915.6|6917.1|6914.3|6919.4|6916.6|6916.1|6913.3|109
1623103800000|2021-06-07 22:10:00|6916.6|6913.8|6915.9|6913.1|6917.4|6914.6|6915.9|6913.1|73
1623104100000|2021-06-07 22:15:00|6915.3|6912.5|6914.1|6911.3|6915.3|6912.5|6914.1|6911.3|88
1623104400000|2021-06-07 22:20:00|6913.4|6910.6|6912.1|6909.3|6913.4|6910.6|6911.4|6908.6|73
1623104700000|2021-06-07 22:25:00|6912.6|6909.8|6913.1|6910.3|6914.4|6911.6|6912.6|6909.8|34
1623105000000|2021-06-07 22:30:00|6912.4|6909.6|6908.4|6905.6|6912.4|6909.6|6908.4|6905.6|62
1623105300000|2021-06-07 22:35:00|6908.2|6905.4|6907.6|6904.8|6908.4|6905.6|6906.4|6903.6|112
1623105600000|2021-06-07 22:40:00|6908.1|6905.3|6904.8|6902|6908.1|6905.3|6904.4|6901.6|87
1623105900000|2021-06-07 22:45:00|6905.1|6902.3|6905.4|6902.6|6905.4|6902.6|6904.1|6901.3|38
1623106200000|2021-06-07 22:50:00|6905.1|6902.3|6905.4|6902.6|6906.1|6903.3|6904.7|6901.9|58
1623106500000|2021-06-07 22:55:00|6905|6902.2|6901.4|6898.6|6905|6902.2|6901.4|6898.6|157
1623106800000|2021-06-07 23:00:00|6902.9|6900.1|6903.1|6900.3|6903.4|6900.6|6900.4|6897.6|196
1623107100000|2021-06-07 23:05:00|6902.9|6900.1|6901.1|6898.3|6902.9|6900.1|6900.4|6897.6|48
1623107400000|2021-06-07 23:10:00|6901.4|6898.6|6905.1|6902.3|6905.4|6902.6|6901.4|6898.6|93
1623107700000|2021-06-07 23:15:00|6904.9|6902.1|6906.4|6903.6|6906.6|6903.8|6904.4|6901.6|67
1623108000000|2021-06-07 23:20:00|6906.7|6903.9|6908.1|6905.3|6908.4|6905.6|6906.7|6903.9|74
1623108300000|2021-06-07 23:25:00|6907.5|6904.7|6900.1|6897.3|6907.5|6904.7|6899.4|6896.6|210
1623108600000|2021-06-07 23:30:00|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6899.4|6896.6|101
1623108900000|2021-06-07 23:35:00|6900.6|6897.8|6901.1|6898.3|6901.6|6898.8|6900.6|6897.8|40
1623109200000|2021-06-07 23:40:00|6901.3|6898.5|6900.1|6897.3|6901.4|6898.6|6899.4|6896.6|81
1623109500000|2021-06-07 23:45:00|6899.9|6897.1|6900.1|6897.3|6901.4|6898.6|6899.4|6896.6|93
1623109800000|2021-06-07 23:50:00|6900.4|6897.6|6900.1|6897.3|6901.4|6898.6|6899.9|6897.1|105
1623110100000|2021-06-07 23:55:00|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6899.4|6896.6|40
1623110400000|2021-06-08 00:00:00|6899.9|6897.1|6904.1|6901.3|6904.4|6901.6|6899.4|6896.6|297
1623110700000|2021-06-08 00:05:00|6904.4|6901.6|6908.1|6905.3|6908.8|6906|6904.1|6901.3|164
1623111000000|2021-06-08 00:10:00|6908.3|6905.5|6906.9|6904.1|6911.9|6909.1|6906.1|6903.3|301
1623111300000|2021-06-08 00:15:00|6906.4|6903.6|6908.8|6906|6908.8|6906|6904.4|6901.6|180
1623111600000|2021-06-08 00:20:00|6908.6|6905.8|6907.1|6904.3|6909.4|6906.6|6905.1|6902.3|169
1623111900000|2021-06-08 00:25:00|6906.9|6904.1|6901.4|6898.6|6907.1|6904.3|6900.4|6897.6|768
1623112200000|2021-06-08 00:30:00|6901.5|6898.7|6900.7|6897.9|6902.7|6899.9|6900.4|6897.6|106
1623112500000|2021-06-08 00:35:00|6900.9|6898.1|6900.2|6897.4|6901.2|6898.4|6899.4|6896.6|116
1623112800000|2021-06-08 00:40:00|6900.3|6897.5|6899.7|6896.9|6900.3|6897.5|6899.7|6896.9|49
1623113100000|2021-06-08 00:45:00|6900|6897.2|6899.8|6897|6902|6899.2|6899.7|6896.9|104
1623113400000|2021-06-08 00:50:00|6899.7|6896.9|6891.3|6888.5|6900.3|6897.5|6890.3|6887.5|525
1623113700000|2021-06-08 00:55:00|6891.1|6888.3|6893.6|6890.8|6893.6|6890.8|6887|6884.2|660
1623114000000|2021-06-08 01:00:00|6893.1|6890.3|6881.6|6878.8|6893.6|6890.8|6875.6|6872.8|1792
1623114300000|2021-06-08 01:05:00|6880.9|6878.1|6884.6|6881.8|6886.6|6883.8|6879.9|6877.1|292
1623114600000|2021-06-08 01:10:00|6884.4|6881.6|6873.6|6870.8|6884.6|6881.8|6869.8|6867|961
1623114900000|2021-06-08 01:15:00|6872.6|6869.8|6869.6|6866.8|6876.1|6873.3|6869.3|6866.5|538
1623115200000|2021-06-08 01:20:00|6869.3|6866.5|6861.6|6858.8|6870.6|6867.8|6858.6|6855.8|1519
1623115500000|2021-06-08 01:25:00|6861.4|6858.6|6860.6|6857.8|6865.3|6862.5|6859.3|6856.5|621
1623115800000|2021-06-08 01:30:00|6860.2|6857.4|6851.3|6848.5|6861.3|6858.5|6850.3|6847.5|927
1623116100000|2021-06-08 01:35:00|6851.1|6848.3|6859.6|6856.8|6860.3|6857.5|6850.3|6847.5|808
1623116400000|2021-06-08 01:40:00|6859.3|6856.5|6868.1|6865.3|6868.3|6865.5|6858.6|6855.8|681
1623116700000|2021-06-08 01:45:00|6867.8|6865|6863.3|6860.5|6868.3|6865.5|6861.3|6858.5|451
1623117000000|2021-06-08 01:50:00|6863.1|6860.3|6859.6|6856.8|6863.6|6860.8|6858.9|6856.1|283
1623117300000|2021-06-08 01:55:00|6859.9|6857.1|6856.3|6853.5|6859.9|6857.1|6853.3|6850.5|463
1623117600000|2021-06-08 02:00:00|6856.1|6853.3|6864.6|6861.8|6865.6|6862.8|6854.9|6852.1|456
1623117900000|2021-06-08 02:05:00|6865.1|6862.3|6865.6|6862.8|6866.9|6864.1|6863.3|6860.5|202
1623118200000|2021-06-08 02:10:00|6865.3|6862.5|6860.6|6857.8|6865.6|6862.8|6859.9|6857.1|238
1623118500000|2021-06-08 02:15:00|6860.3|6857.5|6860.3|6857.5|6861.3|6858.5|6859.6|6856.8|120
1623118800000|2021-06-08 02:20:00|6860.1|6857.3|6857.6|6854.8|6860.1|6857.3|6857.3|6854.5|146
1623119100000|2021-06-08 02:25:00|6858.1|6855.3|6857.6|6854.8|6860.2|6857.1|6857.6|6854.8|112
1623119400000|2021-06-08 02:30:00|6857.2|6854.4|6858.6|6855.8|6860.6|6857.8|6856.6|6853.8|290
1623119700000|2021-06-08 02:35:00|6858.8|6856|6860.9|6858.1|6861.3|6858.5|6858.6|6855.8|184
1623120000000|2021-06-08 02:40:00|6860.3|6857.5|6866.6|6863.8|6869.6|6866.8|6860.3|6857.5|678
1623120300000|2021-06-08 02:45:00|6866.3|6863.5|6863.6|6860.8|6866.3|6863.5|6859.3|6856.5|559
1623120600000|2021-06-08 02:50:00|6862.9|6860.1|6857.9|6855.1|6863.1|6860.3|6857.9|6855.1|278
1623120900000|2021-06-08 02:55:00|6857.6|6854.8|6853.1|6850.3|6857.9|6855.1|6852.1|6849.3|409
1623121200000|2021-06-08 03:00:00|6852.6|6849.8|6850.6|6847.8|6854.3|6851.5|6848.3|6845.5|1069
1623121500000|2021-06-08 03:05:00|6851|6848.2|6849.1|6846.3|6854.1|6851.3|6848.6|6845.8|419
1623121800000|2021-06-08 03:10:00|6849.3|6846.5|6851.6|6848.8|6853.1|6850.3|6840.3|6837.5|1138
1623122100000|2021-06-08 03:15:00|6851.2|6848.4|6850.6|6847.8|6853.6|6850.8|6847.3|6844.5|389
1623122400000|2021-06-08 03:20:00|6851|6848.2|6854.6|6851.8|6859.6|6856.8|6850.9|6848.1|520
1623122700000|2021-06-08 03:25:00|6854.2|6851.4|6853.4|6850.6|6857.6|6854.8|6852.6|6849.8|254
1623123000000|2021-06-08 03:30:00|6853.1|6850.3|6853.8|6851|6856.3|6853.5|6852.9|6850.1|220
1623123300000|2021-06-08 03:35:00|6854|6851.2|6853.9|6851.1|6855.8|6853|6853.3|6850.5|81
1623123600000|2021-06-08 03:40:00|6854.1|6851.3|6853.6|6850.8|6854.6|6851.8|6853.3|6850.5|24
1623123900000|2021-06-08 03:45:00|6853.4|6850.6|6849.6|6846.8|6854.6|6851.8|6848.3|6845.5|168
1623124200000|2021-06-08 03:50:00|6849.3|6846.5|6850.8|6848|6851.3|6848.5|6848.9|6846.1|135
1623124500000|2021-06-08 03:55:00|6850.6|6847.8|6849.6|6846.8|6851.3|6848.5|6848.6|6845.8|87
1623124800000|2021-06-08 04:00:00|6849.4|6846.6|6848.9|6846.1|6849.9|6847.1|6848.6|6845.8|79
1623125100000|2021-06-08 04:05:00|6849.1|6846.3|6848.9|6846.1|6849.9|6847.1|6848.9|6846.1|44
1623125400000|2021-06-08 04:10:00|6849.6|6846.8|6849.6|6846.8|6849.9|6847.1|6848.6|6845.8|109
1623125700000|2021-06-08 04:15:00|6849.9|6847.1|6849.6|6846.8|6850.1|6847.3|6848.6|6845.8|61
1623126000000|2021-06-08 04:20:00|6849.9|6847.1|6852.6|6849.8|6856.3|6853.5|6849.6|6846.8|254
1623126300000|2021-06-08 04:25:00|6852.9|6850.1|6848.3|6845.5|6852.9|6850.1|6847.9|6845.1|128
1623126600000|2021-06-08 04:30:00|6848.1|6845.3|6851.6|6848.8|6852.3|6849.5|6848.1|6845.3|83
1623126900000|2021-06-08 04:35:00|6851.3|6848.5|6853.3|6850.5|6854.3|6851.5|6851.3|6848.5|84
1623127200000|2021-06-08 04:40:00|6853.6|6850.8|6854.9|6852.1|6856.9|6854.1|6853.6|6850.8|109
1623127500000|2021-06-08 04:45:00|6855.3|6852.5|6855.6|6852.8|6857.3|6854.5|6854.9|6852.1|136
1623127800000|2021-06-08 04:50:00|6855.9|6853.1|6856.6|6853.8|6856.9|6854.1|6855.1|6852.3|80
1623128100000|2021-06-08 04:55:00|6856.7|6853.9|6856.6|6853.8|6860.6|6857.8|6856.2|6853.4|293
1623128400000|2021-06-08 05:00:00|6856.4|6853.6|6859.6|6856.8|6859.9|6857.1|6855.6|6852.8|133
1623128700000|2021-06-08 05:05:00|6859.9|6857.1|6862.9|6860.1|6863.5|6860.7|6859.1|6856.3|251
1623129000000|2021-06-08 05:10:00|6862.5|6859.7|6863.5|6860.7|6864.9|6862.1|6861.9|6859.1|206
1623129300000|2021-06-08 05:15:00|6862.9|6860.1|6864.9|6862.1|6867.2|6864.4|6862.9|6860.1|330
1623129600000|2021-06-08 05:20:00|6864.5|6861.7|6862.5|6859.7|6867.5|6864.7|6862.5|6859.7|271
1623129900000|2021-06-08 05:25:00|6862.4|6859.6|6861.8|6859|6864.2|6861.4|6860.5|6857.7|207
1623130200000|2021-06-08 05:30:00|6862.5|6859.7|6869.8|6867|6870.8|6868|6860.5|6857.7|654
1623130500000|2021-06-08 05:35:00|6870|6867.2|6873.5|6870.7|6875.8|6873|6869.8|6867|457
1623130800000|2021-06-08 05:40:00|6873.8|6871|6870.5|6867.7|6874.8|6872|6868.8|6866|327
1623131100000|2021-06-08 05:45:00|6870.1|6867.3|6866.5|6863.7|6871.5|6868.7|6863.8|6861|531
1623131400000|2021-06-08 05:50:00|6866.1|6863.3|6867.8|6865|6869.9|6867.1|6866.1|6863.3|233
1623131700000|2021-06-08 05:55:00|6867.5|6864.7|6870|6867.2|6870.8|6868|6866.5|6863.7|200
1623132000000|2021-06-08 06:00:00|6869.8|6867|6862.5|6859.7|6870.5|6867.7|6862.2|6859.4|594
1623132300000|2021-06-08 06:05:00|6862.8|6860|6866.5|6863.7|6871.8|6869|6862.8|6860|411
1623132600000|2021-06-08 06:10:00|6867.2|6864.4|6867.5|6864.7|6873.5|6870.7|6865.7|6862.9|292
1623132900000|2021-06-08 06:15:00|6867.2|6864.4|6864.5|6861.7|6870|6867.2|6862.2|6859.4|303
1623133200000|2021-06-08 06:20:00|6864.8|6862|6868.5|6865.7|6870.2|6867.4|6863.2|6860.4|203
1623133500000|2021-06-08 06:25:00|6868.9|6866.1|6870.2|6867.4|6870.5|6867.7|6865.2|6862.4|153
1623133800000|2021-06-08 06:30:00|6870|6867.2|6866.5|6863.7|6872.2|6869.4|6866.5|6863.7|240
1623134100000|2021-06-08 06:35:00|6866.2|6863.4|6865.5|6862.7|6867.2|6864.4|6863.5|6860.7|155
1623134400000|2021-06-08 06:40:00|6865.8|6863|6869|6866.2|6872|6869.2|6865.5|6862.7|272
1623134700000|2021-06-08 06:45:00|6869.3|6866.5|6869.5|6866.7|6871.2|6868.4|6868.5|6865.7|194
1623135000000|2021-06-08 06:50:00|6869.3|6866.5|6869.8|6867|6871.8|6869|6868.5|6865.7|212
1623135300000|2021-06-08 06:55:00|6870|6867.2|6877.5|6874.7|6878.8|6876|6869.8|6867|561
1623135600000|2021-06-08 07:00:00|6877.7|6874.9|6867.5|6864.7|6881.2|6878.4|6867.5|6864.7|827
1623135900000|2021-06-08 07:05:00|6868|6865.2|6864.5|6861.7|6871.5|6868.7|6861.2|6858.4|811
1623136200000|2021-06-08 07:10:00|6864.2|6861.4|6856.5|6853.7|6865.2|6862.4|6855.8|6853|746
1623136500000|2021-06-08 07:15:00|6856.2|6853.4|6863.2|6860.4|6865.9|6863.1|6853.5|6850.7|713
1623136800000|2021-06-08 07:20:00|6863|6860.2|6869.5|6866.7|6871.2|6868.4|6862.5|6859.7|450
1623137100000|2021-06-08 07:25:00|6869.2|6866.4|6874.2|6871.4|6877.5|6874.7|6868.1|6865.3|789
1623137400000|2021-06-08 07:30:00|6873.2|6870.4|6870.5|6867.7|6877.5|6874.7|6868.8|6866|452
1623137700000|2021-06-08 07:35:00|6870.7|6867.9|6862.5|6859.7|6872.7|6869.9|6861.2|6858.4|651
1623138000000|2021-06-08 07:40:00|6862.2|6859.4|6864.2|6861.4|6865.8|6863|6859.5|6856.7|398
1623138300000|2021-06-08 07:45:00|6863.9|6861.1|6876.5|6873.7|6876.8|6874|6863.2|6860.4|710
1623138600000|2021-06-08 07:50:00|6875.8|6873|6871.2|6868.4|6876.5|6873.7|6871|6868.2|272
1623138900000|2021-06-08 07:55:00|6871|6868.2|6866.5|6863.7|6873.5|6870.7|6863.8|6861|751
1623139200000|2021-06-08 08:00:00|6866.8|6864|6861.2|6858.4|6868.5|6865.7|6860.8|6858|653
1623139500000|2021-06-08 08:05:00|6861.5|6858.7|6863.2|6860.4|6864.2|6861.4|6854.2|6851.4|724
1623139800000|2021-06-08 08:10:00|6863.5|6860.7|6860.2|6857.4|6864.5|6861.7|6858.7|6855.9|348
1623140100000|2021-06-08 08:15:00|6860.5|6857.7|6854.5|6851.7|6860.5|6857.7|6849|6846.2|904
1623140400000|2021-06-08 08:20:00|6855.2|6852.4|6854.5|6851.7|6856.2|6853.4|6849.2|6846.4|819
1623140700000|2021-06-08 08:25:00|6854.3|6851.5|6855|6852.2|6856|6853.2|6849.5|6846.7|1152
1623141000000|2021-06-08 08:30:00|6854.8|6852|6861.5|6858.7|6862.2|6859.4|6851.5|6848.7|1136
1623141300000|2021-06-08 08:35:00|6861.3|6858.5|6859.8|6857|6862.8|6860|6856.8|6854|654
1623141600000|2021-06-08 08:40:00|6859.5|6856.7|6849.3|6846.5|6860.8|6858|6845.5|6842.7|879
1623141900000|2021-06-08 08:45:00|6849.5|6846.7|6855.8|6853|6856.8|6854|6849.2|6846.4|465
1623142200000|2021-06-08 08:50:00|6856.2|6853.4|6867.5|6864.7|6868.5|6865.7|6854.5|6851.7|1081
1623142500000|2021-06-08 08:55:00|6867.2|6864.4|6864.5|6861.7|6868.5|6865.7|6863.2|6860.4|576
1623142800000|2021-06-08 09:00:00|6864.6|6861.8|6863.5|6860.7|6865.5|6862.7|6858.5|6855.7|569
1623143100000|2021-06-08 09:05:00|6863.8|6861|6873.5|6870.7|6873.8|6871|6862|6859.2|638
1623143400000|2021-06-08 09:10:00|6873.1|6870.3|6876.1|6873.3|6880.5|6877.7|6872.5|6869.7|999
1623143700000|2021-06-08 09:15:00|6876|6873.2|6879.1|6876.3|6885.1|6882.3|6875.5|6872.7|805
1623144000000|2021-06-08 09:20:00|6878|6875.2|6886.4|6883.6|6888.1|6885.3|6877.8|6875|850
1623144300000|2021-06-08 09:25:00|6886.1|6883.3|6889.4|6886.6|6892.8|6890|6886.1|6883.3|869
1623144600000|2021-06-08 09:30:00|6889.6|6886.8|6885.6|6882.8|6891.4|6888.6|6883.4|6880.6|1028
1623144900000|2021-06-08 09:35:00|6885.4|6882.6|6884.4|6881.6|6888.8|6886|6883.1|6880.3|575
1623145200000|2021-06-08 09:40:00|6884.3|6881.5|6881.4|6878.6|6886.8|6884|6879.4|6876.6|601
1623145500000|2021-06-08 09:45:00|6882.1|6879.3|6880.4|6877.6|6883.8|6881|6878.4|6875.6|462
1623145800000|2021-06-08 09:50:00|6880.1|6877.3|6877.4|6874.6|6880.7|6877.9|6874.1|6871.3|635
1623146100000|2021-06-08 09:55:00|6877.7|6874.9|6883.4|6880.6|6884.7|6881.9|6875.1|6872.3|426
1623146400000|2021-06-08 10:00:00|6883.1|6880.3|6875.7|6872.9|6883.1|6880.3|6874.1|6871.3|381
1623146700000|2021-06-08 10:05:00|6875.4|6872.6|6866.4|6863.6|6875.7|6872.9|6865.7|6862.9|787
1623147000000|2021-06-08 10:10:00|6866.7|6863.9|6869.4|6866.6|6871.7|6868.9|6864.4|6861.6|634
1623147300000|2021-06-08 10:15:00|6868.9|6866.1|6859.4|6856.6|6869.4|6866.6|6854|6851.2|1357
1623147600000|2021-06-08 10:20:00|6859|6856.2|6860.4|6857.6|6864.7|6861.9|6857.4|6854.6|630
1623147900000|2021-06-08 10:25:00|6860.7|6857.9|6856.9|6854.1|6860.7|6857.9|6855.7|6852.9|610
1623148200000|2021-06-08 10:30:00|6857.2|6854.4|6859.7|6856.9|6860.4|6857.6|6853|6850.2|698
1623148500000|2021-06-08 10:35:00|6859.9|6857.1|6862.7|6859.9|6863.7|6860.9|6858.4|6855.6|462
1623148800000|2021-06-08 10:40:00|6863.2|6860.4|6861.4|6858.6|6863.7|6860.9|6859.7|6856.9|326
1623149100000|2021-06-08 10:45:00|6861.1|6858.3|6863.4|6860.6|6864.4|6861.6|6860.4|6857.6|315
1623149400000|2021-06-08 10:50:00|6863.2|6860.4|6860.4|6857.6|6866.7|6863.9|6860.2|6857.4|334
1623149700000|2021-06-08 10:55:00|6860.7|6857.9|6865.4|6862.6|6865.7|6862.9|6859.7|6856.9|246
1623150000000|2021-06-08 11:00:00|6865.7|6862.9|6840.7|6837.9|6869.4|6866.6|6837.4|6834.6|2626
1623150300000|2021-06-08 11:05:00|6841.4|6838.6|6847.4|6844.6|6848.7|6845.9|6840.4|6837.6|1446
1623150600000|2021-06-08 11:10:00|6847.1|6844.3|6847.7|6844.9|6850.4|6847.6|6843.1|6840.3|1060
1623150900000|2021-06-08 11:15:00|6847|6844.2|6845.7|6842.9|6848.4|6845.6|6843.4|6840.6|625
1623151200000|2021-06-08 11:20:00|6846.1|6843.3|6842.7|6839.9|6847.1|6844.3|6841.7|6838.9|731
1623151500000|2021-06-08 11:25:00|6842.4|6839.6|6846.4|6843.6|6847.7|6844.9|6841.7|6838.9|813
1623151800000|2021-06-08 11:30:00|6846.2|6843.4|6843.7|6840.9|6846.7|6843.9|6841.7|6838.9|666
1623152100000|2021-06-08 11:35:00|6842.7|6839.9|6850.7|6847.9|6853.1|6850.3|6840.7|6837.9|1693
1623152400000|2021-06-08 11:40:00|6851.1|6848.3|6847.4|6844.6|6851.7|6848.9|6846.7|6843.9|530
1623152700000|2021-06-08 11:45:00|6847|6844.2|6850.4|6847.6|6850.4|6847.6|6845.7|6842.9|445
1623153000000|2021-06-08 11:50:00|6850.7|6847.9|6850.4|6847.6|6851.7|6848.9|6847.4|6844.6|397
1623153300000|2021-06-08 11:55:00|6850.7|6847.9|6855.4|6852.6|6856.7|6853.9|6850.7|6847.9|820
1623153600000|2021-06-08 12:00:00|6855.7|6852.9|6853.7|6850.9|6855.7|6852.9|6848.4|6845.6|910
1623153900000|2021-06-08 12:05:00|6853.4|6850.6|6858.4|6855.6|6859.7|6856.9|6852.7|6849.9|877
1623154200000|2021-06-08 12:10:00|6858.7|6855.9|6857.4|6854.6|6859.4|6856.6|6856.1|6853.3|626
1623154500000|2021-06-08 12:15:00|6857.7|6854.9|6863.2|6860.4|6863.7|6860.9|6857.7|6854.9|812
1623154800000|2021-06-08 12:20:00|6863.4|6860.6|6861.7|6858.9|6864.7|6861.9|6856.7|6853.9|1065
1623155100000|2021-06-08 12:25:00|6861.4|6858.6|6866.7|6863.9|6868.7|6865.9|6860.4|6857.6|611
1623155400000|2021-06-08 12:30:00|6867.7|6864.9|6868.4|6865.6|6871|6868.2|6865.7|6862.9|797
1623155700000|2021-06-08 12:35:00|6868.7|6865.9|6877.7|6874.9|6878.4|6875.6|6868.7|6865.9|2492
1623156000000|2021-06-08 12:40:00|6877.9|6875.1|6876.4|6873.6|6879.4|6876.6|6874.1|6871.3|1601
1623156300000|2021-06-08 12:45:00|6877.1|6874.3|6872.4|6869.6|6879.4|6876.6|6868.7|6865.9|1341
1623156600000|2021-06-08 12:50:00|6872.1|6869.3|6878.4|6875.6|6879.1|6876.3|6871.1|6868.3|1172
1623156900000|2021-06-08 12:55:00|6878.7|6875.9|6875.4|6872.6|6880|6876.6|6874.1|6870|1029
1623157200000|2021-06-08 13:00:00|6876|6873.2|6908.1|6905.3|6911.1|6908.3|6876|6873.2|6576
1623157500000|2021-06-08 13:05:00|6908.2|6905.4|6921.4|6918.6|6929.4|6926.6|6907.1|6904.3|8550
1623157800000|2021-06-08 13:10:00|6921.7|6918.9|6915|6912.2|6923.4|6920.6|6913.7|6910.9|3177
1623158100000|2021-06-08 13:15:00|6915.4|6912.6|6901|6898.2|6917.7|6914.9|6901|6898.2|4607
1623158400000|2021-06-08 13:20:00|6900.7|6897.9|6892.7|6889.9|6903|6900.2|6890.9|6888.1|4024
1623158700000|2021-06-08 13:25:00|6893|6890.2|6885.4|6882.6|6897.4|6894.6|6883|6880.2|2663
1623159000000|2021-06-08 13:30:00|6885.7|6882.9|6886|6883.2|6893.4|6890.6|6880.4|6877.6|3194
1623159300000|2021-06-08 13:35:00|6886.4|6883.6|6856.4|6853.6|6886.7|6883.9|6855|6852.2|6083
1623159600000|2021-06-08 13:40:00|6856|6853.2|6853|6850.2|6856|6853.2|6841.7|6838.9|6032
1623159900000|2021-06-08 13:45:00|6853.3|6850.5|6850.7|6847.9|6866|6863.2|6848.3|6845.5|4185
1623160200000|2021-06-08 13:50:00|6850.8|6848|6872|6869.2|6878|6875.2|6849.7|6846.9|4372
1623160500000|2021-06-08 13:55:00|6872.3|6869.5|6875|6872.2|6877.7|6874.9|6864|6861.2|2287
1623160800000|2021-06-08 14:00:00|6874|6871.2|6896|6893.2|6899.3|6896.5|6871.3|6868.5|6252
1623161100000|2021-06-08 14:05:00|6895.7|6892.9|6907.3|6904.5|6909|6906.2|6889.7|6886.9|4177
1623161400000|2021-06-08 14:10:00|6907.7|6904.9|6908|6905.2|6913|6910.2|6906.3|6903.5|2645
1623161700000|2021-06-08 14:15:00|6908.3|6905.5|6910|6907.2|6910|6907.2|6903|6900.2|3202
1623162000000|2021-06-08 14:20:00|6911|6908.2|6914|6911.2|6915.7|6912.9|6908.6|6905.8|2114
1623162300000|2021-06-08 14:25:00|6914.3|6911.5|6921.2|6918.4|6925.4|6922.6|6913|6910.2|8303
1623162600000|2021-06-08 14:30:00|6921.4|6918.6|6925.7|6922.9|6927|6924.2|6921|6918.2|2227
1623162900000|2021-06-08 14:35:00|6926|6923.2|6938.4|6935.6|6938.4|6935.6|6925.7|6922.9|5343
1623163200000|2021-06-08 14:40:00|6939.4|6936.6|6952.4|6949.6|6959.4|6956.6|6939.4|6936.6|5291
1623163500000|2021-06-08 14:45:00|6952|6949.2|6950.4|6947.6|6957.4|6954.6|6940|6937.2|4113
1623163800000|2021-06-08 14:50:00|6950.7|6947.9|6950.4|6947.6|6957.4|6954.6|6947.7|6944.9|2496
1623164100000|2021-06-08 14:55:00|6951|6948.2|6946.7|6943.9|6957.4|6954.6|6946.4|6943.6|3988
1623164400000|2021-06-08 15:00:00|6946.9|6944.1|6940.4|6937.6|6951.7|6948.9|6931.4|6928.6|4539
1623164700000|2021-06-08 15:05:00|6940.8|6938|6941.4|6938.6|6948.4|6945.6|6940.4|6937.6|2715
1623165000000|2021-06-08 15:10:00|6940.4|6937.6|6932.7|6929.9|6941.4|6938.6|6931.4|6928.6|2633
1623165300000|2021-06-08 15:15:00|6933|6930.2|6945.4|6942.6|6948.4|6945.6|6930.7|6927.9|3050
1623165600000|2021-06-08 15:20:00|6945.2|6942.4|6938.7|6935.9|6952.4|6949.6|6933.4|6930.6|2485
1623165900000|2021-06-08 15:25:00|6938.4|6935.6|6949|6946.2|6951.2|6948.4|6936|6933.2|3307
1623166200000|2021-06-08 15:30:00|6948.5|6945.7|6958.4|6955.6|6959.1|6956.3|6944.4|6941.6|3200
1623166500000|2021-06-08 15:35:00|6959.4|6956.6|6965.4|6962.6|6969.4|6966.6|6957.4|6954.6|3907
1623166800000|2021-06-08 15:40:00|6965.7|6962.9|6964.7|6961.9|6967.4|6964.6|6957.4|6954.6|2783
1623167100000|2021-06-08 15:45:00|6965.4|6962.6|6954.7|6951.9|6967.4|6964.6|6951.4|6948.6|2690
1623167400000|2021-06-08 15:50:00|6955|6952.2|6966.4|6963.6|6966.4|6963.6|6953.7|6950.9|1885
1623167700000|2021-06-08 15:55:00|6966|6963.2|6968.4|6965.6|6973|6970.2|6965.4|6962.6|3670
1623168000000|2021-06-08 16:00:00|6968|6965.2|6963.2|6960.4|6969.7|6966.9|6959.4|6956.6|3295
1623168300000|2021-06-08 16:05:00|6963|6960.2|6957.4|6954.6|6964|6961.2|6956.7|6953.9|1254
1623168600000|2021-06-08 16:10:00|6957.7|6954.9|6955.3|6952.5|6959.7|6956.9|6952.3|6949.5|1491
1623168900000|2021-06-08 16:15:00|6955|6952.2|6952.3|6949.5|6956.3|6953.5|6949.3|6946.5|1529
1623169200000|2021-06-08 16:20:00|6953.3|6950.5|6948.7|6945.9|6959|6956.2|6948|6945.2|2118
1623169500000|2021-06-08 16:25:00|6948.5|6945.7|6948.7|6945.9|6950|6947.2|6944.7|6941.9|1544
1623169800000|2021-06-08 16:30:00|6949|6946.2|6947|6944.2|6953|6950.2|6946|6943.2|1181
1623170100000|2021-06-08 16:35:00|6946.7|6943.9|6948|6945.2|6949|6946.2|6944.3|6941.5|837
1623170400000|2021-06-08 16:40:00|6948.3|6945.5|6949.3|6946.5|6954|6951.2|6947.7|6944.9|1449
1623170700000|2021-06-08 16:45:00|6949.6|6946.8|6949.3|6946.5|6952.6|6949.8|6946.3|6943.5|1620
1623171000000|2021-06-08 16:50:00|6949|6946.2|6949|6946.2|6951|6948.2|6946|6943.2|845
1623171300000|2021-06-08 16:55:00|6949.3|6946.5|6960|6957.2|6960.3|6957.5|6948|6945.2|1565
1623171600000|2021-06-08 17:00:00|6960.6|6957.8|6964.3|6961.5|6967|6964.2|6960.3|6957.5|1249
1623171900000|2021-06-08 17:05:00|6964.5|6961.7|6963.3|6960.5|6966.3|6963.5|6962.3|6959.5|1621
1623172200000|2021-06-08 17:10:00|6963.6|6960.8|6961.3|6958.5|6967.3|6964.5|6960.3|6957.5|1876
1623172500000|2021-06-08 17:15:00|6961.6|6958.8|6966.6|6963.8|6967.3|6964.5|6960.3|6957.5|1057
1623172800000|2021-06-08 17:20:00|6966.3|6963.5|6965.6|6962.8|6967.6|6964.8|6963.6|6960.8|1868
1623173100000|2021-06-08 17:25:00|6965.9|6963.1|6962.6|6959.8|6966.9|6964.1|6959.6|6956.8|1148
1623173400000|2021-06-08 17:30:00|6963.3|6960.5|6965.6|6962.8|6966.9|6964.1|6959.6|6956.8|1167
1623173700000|2021-06-08 17:35:00|6965.3|6962.5|6972.3|6969.5|6973.6|6970.8|6964.9|6962.1|1728
1623174000000|2021-06-08 17:40:00|6971.9|6969.1|6974.9|6972.1|6978.9|6976.1|6970.6|6967.8|1736
1623174300000|2021-06-08 17:45:00|6975.6|6972.8|6960.3|6957.5|6975.9|6973.1|6958.9|6956.1|3170
1623174600000|2021-06-08 17:50:00|6960.6|6957.8|6952.3|6949.5|6961.3|6958.5|6949.6|6946.8|2266
1623174900000|2021-06-08 17:55:00|6952.6|6949.8|6958.6|6955.8|6961.2|6958.4|6952.3|6949.5|1216
1623175200000|2021-06-08 18:00:00|6958.9|6956.1|6968.9|6966.1|6969.2|6966.4|6958.9|6956.1|1536
1623175500000|2021-06-08 18:05:00|6969.6|6966.8|6969.2|6966.4|6970.2|6967.4|6965.9|6963.1|1795
1623175800000|2021-06-08 18:10:00|6969.6|6966.8|6973.2|6970.4|6974.2|6971.4|6969.6|6966.8|1106
1623176100000|2021-06-08 18:15:00|6973.4|6970.6|6975.2|6972.4|6975.9|6973.1|6970.9|6968.1|2349
1623176400000|2021-06-08 18:20:00|6975.7|6972.9|6980.2|6977.4|6982.2|6979.4|6973.9|6971.1|5067
1623176700000|2021-06-08 18:25:00|6979.9|6977.1|6996.9|6994.1|7000.9|6998.1|6976.9|6974.1|22394
1623177000000|2021-06-08 18:30:00|6996.6|6993.8|6997.6|6994.8|7007.9|7005.1|6994.6|6991.8|18027
1623177300000|2021-06-08 18:35:00|6997.2|6994.4|6999.9|6997.1|7000.3|6997.5|6995.6|6992.8|1186
1623177600000|2021-06-08 18:40:00|6998.3|6995.5|6996.6|6993.8|7000.1|6997.3|6996.3|6993.5|850
1623177900000|2021-06-08 18:45:00|6996.9|6994.1|7002.3|6999.5|7003.3|7000.5|6995.6|6992.8|1118
1623178200000|2021-06-08 18:50:00|7001.9|6999.1|7009.3|7006.5|7009.3|7006.5|7001.3|6998.5|1231
1623178500000|2021-06-08 18:55:00|7009.1|7006.3|7009.3|7006.5|7011.6|7008.8|7007.3|7004.5|1239
1623178800000|2021-06-08 19:00:00|7009.6|7006.8|7009.3|7006.5|7012.3|7009.5|7008.3|7005.5|798
1623179100000|2021-06-08 19:05:00|7008.6|7005.8|7011.3|7008.5|7011.3|7008.5|7007.3|7004.5|585
1623179400000|2021-06-08 19:10:00|7011.6|7008.8|7008.3|7005.5|7013.3|7010.5|7007.6|7004.8|6801
1623179700000|2021-06-08 19:15:00|7007.9|7005.1|7010.6|7007.8|7010.6|7007.8|7006.6|7003.5|1385
1623180000000|2021-06-08 19:20:00|7011.1|7008.3|7008.3|7005.5|7011.3|7008.5|7007.3|7004.5|445
1623180300000|2021-06-08 19:25:00|7008.6|7005.8|7009.3|7006.5|7010.6|7007.8|7008.3|7005.5|319
1623180600000|2021-06-08 19:30:00|7009.1|7006.3|7008.3|7005.5|7010.6|7007.8|7006.6|7003.8|980
1623180900000|2021-06-08 19:35:00|7007.9|7005.1|7011.3|7008.5|7012.3|7009.5|7006.6|7003.8|1021
1623181200000|2021-06-08 19:40:00|7010.3|7007.5|7013.3|7010.5|7013.3|7010.5|7010.3|7007.5|767
1623181500000|2021-06-08 19:45:00|7012.9|7010.1|7008.6|7005.8|7014.3|7011.5|7007.6|7004.8|671
1623181800000|2021-06-08 19:50:00|7008.9|7006.1|7009.9|7007.1|7011.6|7008.8|7007.9|7005.1|262
1623182100000|2021-06-08 19:55:00|7009.6|7006.8|7013.3|7010.5|7013.3|7010.5|7009.3|7006.5|487
1623182400000|2021-06-08 20:00:00|7012.9|7010.1|7013.3|7010.5|7013.9|7011.1|7009.6|7006.8|501
1623182700000|2021-06-08 20:05:00|7013.9|7011.1|7012.6|7009.8|7016.3|7013.5|7012.2|7009.4|557
1623183000000|2021-06-08 20:10:00|7012.9|7010.1|7012.6|7009.8|7013.6|7010.8|7010.4|7007.6|384
1623183300000|2021-06-08 20:15:00|7012.2|7009.4|7011.6|7008.8|7013.1|7010.3|7010.2|7007.4|210
1623183600000|2021-06-08 20:20:00|7011.2|7008.4|7011.2|7008.4|7012.2|7009.4|7010.2|7007.4|239
1623183900000|2021-06-08 20:25:00|7010.9|7008.1|7011.2|7008.4|7011.9|7009.1|7009.2|7006.4|270
1623184200000|2021-06-08 20:30:00|7010.9|7008.1|6991.6|6988.8|7010.9|7008.1|6991.2|6988.4|1572
1623184500000|2021-06-08 20:35:00|6991.9|6989.1|6992.6|6989.8|6997.6|6994.8|6990.6|6987.5|474
1623184800000|2021-06-08 20:40:00|6993.6|6990.8|6993.6|6990.8|6997.6|6994.8|6993.2|6990.4|237
1623185100000|2021-06-08 20:45:00|6994.1|6991.3|6989.5|6986.7|6996.6|6993.8|6988.2|6985.4|492
1623185400000|2021-06-08 20:50:00|6989.4|6986.6|6989.4|6986.6|6993.5|6990.7|6988.9|6986.1|322
1623185700000|2021-06-08 20:55:00|6991.7|6988.9|6992.5|6989.7|6992.8|6989.9|6988.9|6986.1|540
1623189600000|2021-06-08 22:00:00|6991|6988.2|6987.5|6984.7|6991.8|6988.9|6984.5|6981.7|686
1623189900000|2021-06-08 22:05:00|6987.8|6985|6986.5|6983.7|6988.5|6985.7|6985.5|6982.7|141
1623190200000|2021-06-08 22:10:00|6986.7|6983.9|6986.5|6983.7|6987.5|6984.7|6985.5|6982.7|87
1623190500000|2021-06-08 22:15:00|6986.7|6983.9|6990.8|6988|6991.5|6988.7|6986.7|6983.9|177
1623190800000|2021-06-08 22:20:00|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6989.5|6986.7|33
1623191100000|2021-06-08 22:25:00|6990.1|6987.3|6988.5|6985.7|6990.1|6987.3|6986.5|6983.7|180
1623191400000|2021-06-08 22:30:00|6989.2|6986.4|6990.5|6987.7|6990.5|6987.7|6988.5|6985.7|88
1623191700000|2021-06-08 22:35:00|6990.8|6988|6989.5|6986.7|6990.8|6988|6989.2|6986.4|53
1623192000000|2021-06-08 22:40:00|6989.9|6987.1|6989.7|6986.9|6990.8|6988|6989.5|6986.7|31
1623192300000|2021-06-08 22:45:00|6989.5|6986.7|6991.5|6988.7|6991.9|6989.1|6989.5|6986.7|77
1623192600000|2021-06-08 22:50:00|6991.7|6988.9|6991.5|6988.7|6991.7|6988.9|6991.3|6988.5|23
1623192900000|2021-06-08 22:55:00|6991.7|6988.9|6993.5|6990.7|6993.5|6990.7|6991.5|6988.7|65
1623193200000|2021-06-08 23:00:00|6993.1|6990.3|6992.5|6989.7|6993.5|6990.7|6991.5|6988.7|63
1623193500000|2021-06-08 23:05:00|6992.8|6990|6994.8|6992|6995|6992.2|6992.5|6989.7|69
1623193800000|2021-06-08 23:10:00|6995.2|6992.4|6995.5|6992.7|6996.2|6993.4|6993.8|6991|97
1623194100000|2021-06-08 23:15:00|6995.2|6992.4|6994.5|6991.7|6997.9|6995.1|6993.8|6991|198
1623194400000|2021-06-08 23:20:00|6994.7|6991.9|6994.5|6991.7|6995.8|6993|6994.5|6991.7|70
1623194700000|2021-06-08 23:25:00|6994.3|6991.5|6990.5|6987.7|6994.5|6991.7|6989.5|6986.7|175
1623195000000|2021-06-08 23:30:00|6990.3|6987.5|6993.2|6990.4|6993.5|6990.7|6990.3|6987.5|87
1623195300000|2021-06-08 23:35:00|6992.8|6990|6995.5|6992.7|6995.5|6992.7|6992.3|6989.5|60
1623195600000|2021-06-08 23:40:00|6995.8|6993|6991.5|6988.7|6995.8|6993|6991.5|6988.7|83
1623195900000|2021-06-08 23:45:00|6991.8|6989|6993.3|6990.5|6993.5|6990.7|6991.5|6988.7|36
1623196200000|2021-06-08 23:50:00|6992.8|6990|6989.5|6986.7|6993.3|6990.5|6989.5|6986.7|112
1623196500000|2021-06-08 23:55:00|6989.8|6987|6990.5|6987.7|6992.5|6989.7|6989.5|6986.7|112
1623196800000|2021-06-09 00:00:00|6990.8|6988|6995.5|6992.7|6996.8|6994|6988.5|6985.7|489
1623197100000|2021-06-09 00:05:00|6994.7|6991.9|6996.3|6993.5|6997.5|6994.7|6992.5|6989.7|164
1623197400000|2021-06-09 00:10:00|6996.1|6993.3|6997.5|6994.7|6999.8|6997|6995.8|6993|228
1623197700000|2021-06-09 00:15:00|6997.1|6994.3|6997.5|6994.7|6998.5|6995.7|6994.8|6992|201
1623198000000|2021-06-09 00:20:00|6997.8|6995|7000.8|6998|7000.8|6998|6997.5|6994.7|128
1623198300000|2021-06-09 00:25:00|7001.1|6998.3|7000.5|6997.7|7003.8|7001|6999.5|6996.7|229
1623198600000|2021-06-09 00:30:00|7000.1|6997.3|7001.5|6998.7|7003.5|7000.7|6999.5|6996.7|171
1623198900000|2021-06-09 00:35:00|7001.3|6998.5|6997.5|6994.7|7001.3|6998.5|6994.5|6991.7|261
1623199200000|2021-06-09 00:40:00|6998.1|6995.3|6997.5|6994.7|6998.5|6995.7|6995.8|6993|147
1623199500000|2021-06-09 00:45:00|6997.6|6994.8|6999.5|6996.7|7000.1|6997.3|6997.5|6994.7|89
1623199800000|2021-06-09 00:50:00|6999.8|6997|7003.4|7000.6|7004.1|7001.3|6999.5|6996.7|163
1623200100000|2021-06-09 00:55:00|7003.6|7000.8|7000.4|6997.6|7005.8|7003|6999.4|6996.6|227
1623200400000|2021-06-09 01:00:00|7001.4|6998.6|7012.9|7010.1|7013.4|7010.6|6999.4|6996.6|1244
1623200700000|2021-06-09 01:05:00|7012.8|7010|7016.1|7013.3|7016.1|7013.3|7007.4|7004.6|730
1623201000000|2021-06-09 01:10:00|7015.8|7013|7012.8|7010|7016.1|7013.3|7011.4|7008.6|327
1623201300000|2021-06-09 01:15:00|7012.9|7010.1|7018.4|7015.6|7021.4|7018.6|7012.8|7010|569
1623201600000|2021-06-09 01:20:00|7018.8|7016|7027.4|7024.6|7030.1|7027.3|7017.8|7015|1190
1623201900000|2021-06-09 01:25:00|7028.4|7025.6|7020.4|7017.6|7029.4|7026.6|7019.4|7016.6|566
1623202200000|2021-06-09 01:30:00|7020.6|7017.8|7014.4|7011.6|7024.4|7021.6|7009.8|7007|766
1623202500000|2021-06-09 01:35:00|7014.8|7012|7014.4|7011.6|7016.4|7013.6|7010.4|7007.6|591
1623202800000|2021-06-09 01:40:00|7014.6|7011.8|7019.4|7016.6|7020.1|7017.3|7014.4|7011.6|487
1623203100000|2021-06-09 01:45:00|7019.1|7016.3|7019.7|7016.9|7023.4|7020.6|7018.4|7015.6|363
1623203400000|2021-06-09 01:50:00|7020.1|7017.3|7018.7|7015.9|7021.7|7018.9|7017.4|7014.6|323
1623203700000|2021-06-09 01:55:00|7018.4|7015.6|7023.4|7020.6|7023.4|7020.6|7016.4|7013.6|231
1623204000000|2021-06-09 02:00:00|7023.6|7020.8|7019.4|7016.6|7023.7|7020.9|7018.4|7015.6|257
1623204300000|2021-06-09 02:05:00|7019.7|7016.9|7017.4|7014.6|7021.4|7018.6|7015.7|7012.9|215
1623204600000|2021-06-09 02:10:00|7017.7|7014.9|7017.9|7015.1|7022.7|7019.9|7016.4|7013.6|384
1623204900000|2021-06-09 02:15:00|7018.2|7015.4|7014.4|7011.6|7018.4|7015.6|7014.4|7011.6|205
1623205200000|2021-06-09 02:20:00|7014.7|7011.9|7017.4|7014.6|7017.4|7014.6|7014.1|7011.3|134
1623205500000|2021-06-09 02:25:00|7017.8|7015|7020.6|7017.8|7021.1|7018.3|7017.4|7014.6|118
1623205800000|2021-06-09 02:30:00|7020.9|7018.1|7018.1|7015.3|7024.4|7021.6|7017.1|7014.3|320
1623206100000|2021-06-09 02:35:00|7018.4|7015.6|7027.4|7024.6|7028.1|7025.3|7018.4|7015.6|457
1623206400000|2021-06-09 02:40:00|7027.7|7024.9|7029.4|7026.6|7030.1|7027.3|7026.4|7023.6|537
1623206700000|2021-06-09 02:45:00|7029.1|7026.3|7034.4|7031.6|7036.4|7033.6|7028.1|7025.3|1229
1623207000000|2021-06-09 02:50:00|7034.6|7031.8|7040.4|7037.6|7042.7|7039.9|7032.4|7029.6|958
1623207300000|2021-06-09 02:55:00|7040.7|7037.9|7046.4|7043.6|7046.7|7043.9|7040.4|7037.6|981
1623207600000|2021-06-09 03:00:00|7046|7043.2|7043.4|7040.6|7046.4|7043.6|7039.7|7036.9|584
1623207900000|2021-06-09 03:05:00|7043.1|7040.3|7051.1|7048.3|7051.1|7048.3|7041.7|7038.9|699
1623208200000|2021-06-09 03:10:00|7050.9|7048.1|7050.4|7047.6|7051.1|7048.3|7048.7|7045.9|630
1623208500000|2021-06-09 03:15:00|7051.1|7048.3|7046.4|7043.6|7051.1|7048.3|7045.7|7042.9|405
1623208800000|2021-06-09 03:20:00|7046.2|7043.4|7044.4|7041.6|7046.7|7043.9|7040.4|7037.6|565
1623209100000|2021-06-09 03:25:00|7044.1|7041.3|7042.6|7039.8|7044.4|7041.6|7037.4|7034.6|690
1623209400000|2021-06-09 03:30:00|7042.4|7039.6|7042.1|7039.3|7042.6|7039.8|7037.1|7034.3|309
1623209700000|2021-06-09 03:35:00|7041.4|7038.6|7037.1|7034.3|7041.4|7038.6|7036.1|7033.3|262
1623210000000|2021-06-09 03:40:00|7037.4|7034.6|7037.4|7034.6|7039.4|7036.6|7037.1|7034.3|124
1623210300000|2021-06-09 03:45:00|7037.1|7034.3|7037.4|7034.6|7042.8|7037.6|7036.1|7032.7|264
1623210600000|2021-06-09 03:50:00|7037.1|7034.3|7039.4|7036.6|7040.4|7037.6|7036.1|7033.3|147
1623210900000|2021-06-09 03:55:00|7039.7|7036.9|7041.4|7038.6|7042.4|7039.6|7039.4|7036.6|138
1623211200000|2021-06-09 04:00:00|7040.9|7038.1|7038.4|7035.6|7040.9|7038.1|7037.1|7034.3|229
1623211500000|2021-06-09 04:05:00|7037.4|7034.6|7036|7033.2|7038.4|7035.6|7036|7033.2|102
1623211800000|2021-06-09 04:10:00|7036.4|7033.6|7037.5|7034.7|7037.9|7035.1|7035.4|7032.6|97
1623212100000|2021-06-09 04:15:00|7037.4|7034.6|7036.4|7033.6|7037.4|7034.6|7036|7033.2|74
1623212400000|2021-06-09 04:20:00|7036|7033.2|7037.4|7034.6|7037.4|7034.6|7034.4|7031.6|220
1623212700000|2021-06-09 04:25:00|7037|7034.2|7038.4|7035.6|7038.4|7035.6|7036.4|7033.6|78
1623213000000|2021-06-09 04:30:00|7038|7035.2|7035.4|7032.6|7038|7035.2|7034|7031.2|165
1623213300000|2021-06-09 04:35:00|7035|7032.2|7033|7030.2|7036.4|7033.6|7032.4|7029.6|97
1623213600000|2021-06-09 04:40:00|7032.9|7030.1|7034|7031.2|7034.4|7031.6|7031|7028.2|112
1623213900000|2021-06-09 04:45:00|7033.7|7030.9|7029.4|7026.6|7034|7031.2|7029.4|7026.6|124
1623214200000|2021-06-09 04:50:00|7029.7|7026.9|7031|7028.2|7032.4|7029.6|7029|7026.2|176
1623214500000|2021-06-09 04:55:00|7030.7|7027.9|7031.3|7028.5|7032.7|7029.9|7030.4|7027.6|138
1623214800000|2021-06-09 05:00:00|7031.2|7028.4|7029.3|7026.5|7031.3|7028.5|7027|7024.2|361
1623215100000|2021-06-09 05:05:00|7029|7026.2|7029.3|7026.5|7030.3|7027.5|7028.3|7025.5|132
1623215400000|2021-06-09 05:10:00|7030|7027.2|7030.3|7027.5|7031.8|7029|7028.3|7025.5|118
1623215700000|2021-06-09 05:15:00|7030.7|7027.9|7032|7029.2|7033.3|7030.5|7030.3|7027.5|150
1623216000000|2021-06-09 05:20:00|7032.3|7029.5|7032.3|7029.5|7033.3|7030.5|7032|7029.2|71
1623216300000|2021-06-09 05:25:00|7032.7|7029.9|7030.3|7027.5|7033.8|7031|7030.3|7027.5|141
1623216600000|2021-06-09 05:30:00|7030|7027.2|7030.3|7027.5|7034.3|7031.5|7023.3|7020.5|1065
1623216900000|2021-06-09 05:35:00|7029.7|7026.9|7032.7|7029.9|7034.3|7031.5|7029.3|7026.5|308
1623217200000|2021-06-09 05:40:00|7032.8|7030|7033.7|7030.9|7034.3|7031.5|7028.7|7025.9|259
1623217500000|2021-06-09 05:45:00|7034|7031.2|7024.3|7021.5|7039.3|7036.5|7023.7|7020.9|966
1623217800000|2021-06-09 05:50:00|7024.7|7021.9|7026.8|7024|7027.3|7024.5|7010.6|7007.8|2436
1623218100000|2021-06-09 05:55:00|7026.6|7023.8|7034.3|7031.5|7038|7032.5|7025.6|7022.8|520
1623218400000|2021-06-09 06:00:00|7034|7031.2|7032.3|7029.5|7035|7032.2|7029.3|7026.5|528
1623218700000|2021-06-09 06:05:00|7032.5|7029.7|7032.3|7029.5|7034.3|7031.5|7029.3|7026.5|265
1623219000000|2021-06-09 06:10:00|7031.6|7028.8|7036.3|7033.5|7036.3|7033.5|7028.6|7025.8|409
1623219300000|2021-06-09 06:15:00|7035.6|7032.8|7026.3|7023.5|7035.6|7032.8|7023|7020.2|919
1623219600000|2021-06-09 06:20:00|7026|7023.2|7023.3|7020.5|7029|7026.2|7022.6|7019.8|411
1623219900000|2021-06-09 06:25:00|7022.8|7020|7020.3|7017.5|7025.6|7022.8|7020.3|7017.5|420
1623220200000|2021-06-09 06:30:00|7020.7|7017.9|7022.6|7019.8|7024.3|7021.5|7020.3|7017.5|275
1623220500000|2021-06-09 06:35:00|7022.3|7019.5|7027.3|7024.5|7028.3|7025.5|7020.6|7017.8|378
1623220800000|2021-06-09 06:40:00|7027.6|7024.8|7020.3|7017.5|7027.6|7024.8|7016.1|7013.3|490
1623221100000|2021-06-09 06:45:00|7020.6|7017.8|7019.3|7016.5|7020.6|7017.8|7013.3|7010.5|439
1623221400000|2021-06-09 06:50:00|7019.6|7016.8|7023.6|7020.8|7025.3|7022.5|7018.6|7015.8|333
1623221700000|2021-06-09 06:55:00|7023.8|7021|7031.3|7028.5|7031.3|7028.5|7023.1|7020.3|661
1623222000000|2021-06-09 07:00:00|7030.6|7027.8|7029.3|7026.5|7034.3|7031.5|7024.6|7021.8|926
1623222300000|2021-06-09 07:05:00|7029.5|7026.7|7026.3|7023.5|7035|7032.2|7025.3|7022.5|845
1623222600000|2021-06-09 07:10:00|7026.1|7023.3|7031.3|7028.5|7032.3|7029.5|7022.6|7019.8|545
1623222900000|2021-06-09 07:15:00|7030.6|7027.8|7027.6|7024.8|7032.9|7029.8|7025.3|7022.5|485
1623223200000|2021-06-09 07:20:00|7027.9|7025.1|7027.3|7024.5|7031.3|7028.5|7023.6|7020.8|332
1623223500000|2021-06-09 07:25:00|7026.8|7024|7026.1|7023.3|7027.6|7024.8|7023.6|7020.8|989
1623223800000|2021-06-09 07:30:00|7026.3|7023.5|7028.3|7025.5|7028.6|7025.8|7022.6|7019.8|383
1623224100000|2021-06-09 07:35:00|7027.9|7025.1|7021.6|7018.8|7027.9|7025.1|7020.6|7017.8|493
1623224400000|2021-06-09 07:40:00|7021.3|7018.5|7020.3|7017.5|7023.3|7020.5|7018.6|7015.8|550
1623224700000|2021-06-09 07:45:00|7020.6|7017.8|7022.6|7019.8|7024.3|7021.5|7018.6|7015.8|548
1623225000000|2021-06-09 07:50:00|7022.3|7019.5|7025.3|7022.5|7028.6|7025.8|7021.6|7018.8|381
1623225300000|2021-06-09 07:55:00|7024.6|7021.8|7026.3|7023.5|7030.3|7027.5|7023.6|7020.8|475
1623225600000|2021-06-09 08:00:00|7026.6|7023.8|7026.6|7023.8|7031.3|7028.5|7022.6|7019.8|791
1623225900000|2021-06-09 08:05:00|7026.3|7023.5|7034.3|7031.5|7036.3|7033.5|7021.6|7018.8|789
1623226200000|2021-06-09 08:10:00|7034.9|7032.1|7032.6|7029.8|7039.3|7036.5|7031.3|7028.5|1099
1623226500000|2021-06-09 08:15:00|7032.9|7030.1|7033.6|7030.8|7036.3|7033.5|7024.6|7021.8|812
1623226800000|2021-06-09 08:20:00|7033.8|7031|7035.6|7032.8|7036.8|7034|7032.1|7029.3|508
1623227100000|2021-06-09 08:25:00|7035.3|7032.5|7044.6|7041.8|7044.6|7041.8|7031.6|7028.8|1279
1623227400000|2021-06-09 08:30:00|7044.9|7042.1|7038.3|7035.5|7047.9|7045.1|7036.3|7033.5|1383
1623227700000|2021-06-09 08:35:00|7037.8|7035|7044.6|7041.8|7048.6|7045.8|7037.6|7034.8|1036
1623228000000|2021-06-09 08:40:00|7044.2|7041.4|7043.3|7040.5|7044.9|7042.1|7040.3|7037.5|486
1623228300000|2021-06-09 08:45:00|7042.9|7040.1|7040.3|7037.5|7045.1|7042.3|7039.3|7036.5|523
1623228600000|2021-06-09 08:50:00|7040.6|7037.8|7040.6|7037.8|7044.6|7041.8|7039.3|7036.5|725
1623228900000|2021-06-09 08:55:00|7040.8|7038|7035.6|7032.8|7042.6|7039.8|7033.9|7031.1|444
1623229200000|2021-06-09 09:00:00|7035.9|7033.1|7023.6|7020.8|7038.1|7035.3|7021.6|7018.8|1146
1623229500000|2021-06-09 09:05:00|7023.9|7021.1|7008.9|7006.1|7023.9|7021.1|7006.9|7004.1|1856
1623229800000|2021-06-09 09:10:00|7009.2|7006.4|7005.9|7003.1|7014.2|7011.4|7004.5|7001.7|1338
1623230100000|2021-06-09 09:15:00|7005.6|7002.8|7008.6|7005.8|7012.6|7009.8|7003.9|7001.1|764
1623230400000|2021-06-09 09:20:00|7008.9|7006.1|7009.6|7006.8|7011.9|7009.1|7007.6|7004.8|437
1623230700000|2021-06-09 09:25:00|7008.9|7006.1|7010.9|7008.1|7011.2|7008.4|7006.9|7004.1|739
1623231000000|2021-06-09 09:30:00|7010.2|7007.4|7009.9|7007.1|7013.2|7010.4|7002.7|6999.9|1189
1623231300000|2021-06-09 09:35:00|7010.2|7007.4|7015.6|7012.8|7016.6|7013.8|7005.2|7002.4|1063
1623231600000|2021-06-09 09:40:00|7015.4|7012.6|7013.2|7010.4|7016.2|7013.4|7009.2|7006.4|309
1623231900000|2021-06-09 09:45:00|7013.5|7010.7|7012.9|7010.1|7014.2|7011.4|7010.5|7007.7|214
1623232200000|2021-06-09 09:50:00|7013.2|7010.4|7021.9|7019.1|7023.2|7020.4|7012.2|7009.4|664
1623232500000|2021-06-09 09:55:00|7021.6|7018.8|7017.2|7014.4|7021.6|7018.8|7015.5|7012.7|355
1623232800000|2021-06-09 10:00:00|7016.9|7014.1|7016.9|7014.1|7023.2|7020.4|7015.7|7012.9|546
1623233100000|2021-06-09 10:05:00|7016.5|7013.7|7016.9|7014.1|7018.9|7016.1|7015.5|7012.7|313
1623233400000|2021-06-09 10:10:00|7016.5|7013.7|7013.9|7011.1|7016.9|7014.1|7013.2|7010.4|333
1623233700000|2021-06-09 10:15:00|7013.5|7010.7|7014.2|7011.4|7017.2|7014.4|7012.9|7010.1|369
1623234000000|2021-06-09 10:20:00|7013.9|7011.1|7013.9|7011.1|7017.9|7015.1|7009.2|7006.4|576
1623234300000|2021-06-09 10:25:00|7014.4|7011.6|7005.9|7003.1|7014.9|7012.1|7005.9|7003.1|578
1623234600000|2021-06-09 10:30:00|7006.2|7003.4|7004.9|7002.1|7007.2|7004.4|7003.9|7001.1|331
1623234900000|2021-06-09 10:35:00|7004.7|7001.9|7012.2|7009.4|7012.9|7010.1|7003.2|7000.4|1020
1623235200000|2021-06-09 10:40:00|7012.5|7009.7|7012.2|7009.4|7013.5|7010.7|7007.5|7004.7|456
1623235500000|2021-06-09 10:45:00|7011.9|7009.1|7018.2|7015.4|7022.5|7019.7|7011.9|7009.1|746
1623235800000|2021-06-09 10:50:00|7018.9|7016.1|7017.9|7015.1|7022.2|7019.4|7017.4|7014.6|576
1623236100000|2021-06-09 10:55:00|7017.5|7014.7|7024.9|7022.1|7025.9|7023.1|7016.9|7014.1|751
1623236400000|2021-06-09 11:00:00|7025.2|7022.4|7016.9|7014.1|7025.9|7023.1|7016.9|7014.1|770
1623236700000|2021-06-09 11:05:00|7017.2|7014.4|7022.3|7019.5|7026.5|7023.7|7016.2|7013.4|1194
1623237000000|2021-06-09 11:10:00|7022.5|7019.7|7014.2|7011.4|7023.8|7021|7012.8|7010|1592
1623237300000|2021-06-09 11:15:00|7014.3|7011.5|7010.8|7008|7015.2|7012.4|7007.2|7004.4|597
1623237600000|2021-06-09 11:20:00|7011.2|7008.4|7014.8|7012|7016.3|7013.5|7010.8|7008|526
1623237900000|2021-06-09 11:25:00|7014.5|7011.7|7025.8|7023|7027.2|7024.4|7013.8|7011|915
1623238200000|2021-06-09 11:30:00|7025.5|7022.7|7020.2|7017.4|7025.8|7023|7018.2|7015.4|657
1623238500000|2021-06-09 11:35:00|7019.7|7016.9|7027.8|7025|7032.2|7029.4|7019.2|7016.4|1238
1623238800000|2021-06-09 11:40:00|7028.2|7025.4|7028.8|7026|7031.5|7028.7|7026.8|7024|345
1623239100000|2021-06-09 11:45:00|7028.2|7025.4|7026.2|7023.4|7028.3|7025.5|7023.2|7020.4|600
1623239400000|2021-06-09 11:50:00|7026.3|7023.5|7030.3|7027.5|7032.8|7030|7024.2|7021.4|2232
1623239700000|2021-06-09 11:55:00|7029.8|7027|7029.8|7027|7033.8|7031|7027.8|7025|596
1623240000000|2021-06-09 12:00:00|7030.2|7027.4|7028.8|7026|7033.5|7030.7|7027.8|7025|736
1623240300000|2021-06-09 12:05:00|7029.2|7026.4|7029.8|7027|7031.5|7028.7|7026.8|7024|571
1623240600000|2021-06-09 12:10:00|7030.2|7027.4|7028.8|7026|7031.2|7028.4|7027.1|7024.3|384
1623240900000|2021-06-09 12:15:00|7029.1|7026.3|7029.1|7026.3|7030.3|7027.5|7026.1|7023.3|545
1623241200000|2021-06-09 12:20:00|7029.5|7026.7|7032.8|7030|7033.1|7030.3|7026.1|7023.3|542
1623241500000|2021-06-09 12:25:00|7032.3|7029.5|7035.1|7032.3|7037.5|7034.7|7029.1|7026.3|817
1623241800000|2021-06-09 12:30:00|7035.3|7032.5|7030.8|7028|7039.8|7037|7028.8|7026|1079
1623242100000|2021-06-09 12:35:00|7031.1|7028.3|7026.1|7023.3|7034.1|7031.3|7024.8|7022|971
1623242400000|2021-06-09 12:40:00|7025.1|7022.3|7026.1|7023.3|7029.1|7026.3|7024.1|7021.3|926
1623242700000|2021-06-09 12:45:00|7025.6|7022.8|7025.8|7023|7027.2|7024.4|7023.1|7020.3|1243
1623243000000|2021-06-09 12:50:00|7025.1|7022.3|7024.8|7022|7026.8|7024|7023.1|7020.3|1224
1623243300000|2021-06-09 12:55:00|7024.5|7021.7|7020.1|7017.3|7028.5|7025.7|7019.1|7016.3|1313
1623243600000|2021-06-09 13:00:00|7019.8|7017|7032.1|7029.3|7033.5|7030.7|7011.5|7008.7|4950
1623243900000|2021-06-09 13:05:00|7031.6|7028.8|7021.5|7018.7|7033.8|7031|7017.1|7014.3|6300
1623244200000|2021-06-09 13:10:00|7021.6|7018.8|7032.1|7029.3|7033.6|7030.8|7019.5|7016.7|1746
1623244500000|2021-06-09 13:15:00|7032.5|7029.7|7025.8|7023|7042.5|7039.7|7024.1|7021.3|5207
1623244800000|2021-06-09 13:20:00|7026.1|7023.3|7017.1|7014.3|7027.3|7024.5|7015.5|7012.7|2370
1623245100000|2021-06-09 13:25:00|7016.1|7013.3|7017.8|7015|7019.5|7016.7|7012.1|7009.3|1674
1623245400000|2021-06-09 13:30:00|7018.1|7015.3|7027.5|7024.7|7030.1|7027.3|7012.8|7010|3719
1623245700000|2021-06-09 13:35:00|7027.8|7025|7025.8|7023|7033.8|7031|7017.1|7014.3|2966
1623246000000|2021-06-09 13:40:00|7026.1|7023.3|7025.8|7023|7027.5|7024.7|7015.8|7013|1907
1623246300000|2021-06-09 13:45:00|7025.4|7022.6|7021.8|7019|7034.1|7031.3|7021.4|7018.6|2196
1623246600000|2021-06-09 13:50:00|7021.1|7018.3|7035.1|7032.3|7036.1|7033.3|7019.1|7016.3|2284
1623246900000|2021-06-09 13:55:00|7034.9|7032.1|7030.1|7027.3|7036.1|7033.3|7028.1|7025.3|1977
1623247200000|2021-06-09 14:00:00|7030.5|7027.7|7031.1|7028.3|7036.1|7033.3|7028.8|7026|1769
1623247500000|2021-06-09 14:05:00|7031.3|7028.5|7036.1|7033.3|7042.1|7039.3|7031.1|7028.3|1483
1623247800000|2021-06-09 14:10:00|7036.3|7033.5|7038.1|7035.3|7045.1|7042.3|7033.8|7031|2297
1623248100000|2021-06-09 14:15:00|7037.8|7035|7026.8|7024|7037.8|7035|7020.1|7017.3|3484
1623248400000|2021-06-09 14:20:00|7026.1|7023.3|7021.1|7018.3|7031.8|7029|7020.8|7018|2362
1623248700000|2021-06-09 14:25:00|7021.4|7018.6|7024.9|7022.1|7025.6|7022.8|7015.8|7013|2578
1623249000000|2021-06-09 14:30:00|7025.3|7022.5|7001.1|6998.3|7031.8|7029|6996.8|6994|12859
1623249300000|2021-06-09 14:35:00|7001.4|6998.6|7002.4|6999.6|7009.8|7007|6998.1|6995.3|5677
1623249600000|2021-06-09 14:40:00|7003.1|7000.3|7013.8|7011|7013.8|7011|6999.8|6997|3475
1623249900000|2021-06-09 14:45:00|7013.6|7010.8|7021.4|7018.6|7025.4|7022.6|7012.8|7010|3761
1623250200000|2021-06-09 14:50:00|7022.1|7019.3|7018.8|7016|7025.4|7022.6|7015.8|7013|2396
1623250500000|2021-06-09 14:55:00|7018.4|7015.6|6982.3|6979.5|7019.1|7016.3|6982.1|6978|6246
1623250800000|2021-06-09 15:00:00|6982.1|6979.3|6998.1|6995.3|7001.4|6998.6|6979.1|6976.3|7079
1623251100000|2021-06-09 15:05:00|6997.1|6994.3|6999.8|6997|7001.1|6998.3|6990.8|6988|2463
1623251400000|2021-06-09 15:10:00|6999.4|6996.6|6997.1|6994.3|7010.1|7007.3|6995.1|6992.3|3070
1623251700000|2021-06-09 15:15:00|6997.4|6994.6|6995.1|6992.3|6999.4|6996.6|6990.1|6987.3|2831
1623252000000|2021-06-09 15:20:00|6995.4|6992.6|6986.1|6983.3|6996.1|6993.3|6981.1|6978.3|3787
1623252300000|2021-06-09 15:25:00|6985.7|6982.9|6989.4|6986.6|6995.4|6992.6|6975.7|6972.9|4732
1623252600000|2021-06-09 15:30:00|6989.1|6986.3|6979.7|6976.9|6991.4|6988.6|6978.7|6975.9|3246
1623252900000|2021-06-09 15:35:00|6980.1|6977.3|6969.7|6966.9|6982.1|6979.3|6967.1|6964.3|3485
1623253200000|2021-06-09 15:40:00|6969.4|6966.6|6964.1|6961.3|6971.1|6968.3|6962.1|6959.3|2853
1623253500000|2021-06-09 15:45:00|6964.7|6961.9|6973.7|6970.9|6980.1|6977.3|6963.1|6960.3|2736
1623253800000|2021-06-09 15:50:00|6974.1|6971.3|6971.7|6968.9|6976.7|6973.9|6968.7|6965.9|1693
1623254100000|2021-06-09 15:55:00|6972.1|6969.3|6962.1|6959.3|6978.4|6975.6|6959.7|6956.9|3891
1623254400000|2021-06-09 16:00:00|6961.7|6958.9|6961.1|6958.3|6967.1|6964.3|6960.1|6957.3|2286
1623254700000|2021-06-09 16:05:00|6962.1|6959.3|6947.1|6944.3|6962.7|6959.9|6938.7|6935.9|5423
1623255000000|2021-06-09 16:10:00|6947.2|6944.4|6948.1|6945.3|6951.1|6948.3|6943.1|6940.3|3090
1623255300000|2021-06-09 16:15:00|6949.1|6946.3|6948.4|6945.6|6955.7|6952.9|6936.1|6933.3|9302
1623255600000|2021-06-09 16:20:00|6948.9|6946.1|6952.7|6949.9|6959.4|6956.6|6946.7|6943.9|2340
1623255900000|2021-06-09 16:25:00|6953|6950.2|6958.1|6955.3|6959.4|6956.6|6948.7|6945.9|2693
1623256200000|2021-06-09 16:30:00|6958.4|6955.6|6951.7|6948.9|6959.1|6956.3|6951.7|6948.9|1966
1623256500000|2021-06-09 16:35:00|6952.7|6949.9|6945.7|6942.9|6953.7|6950.9|6945.7|6942.9|1630
1623256800000|2021-06-09 16:40:00|6945.4|6942.6|6959.4|6956.6|6959.4|6956.6|6941.7|6938.9|2004
1623257100000|2021-06-09 16:45:00|6960.4|6957.6|6961.4|6958.6|6964|6961.2|6957.7|6954.9|1817
1623257400000|2021-06-09 16:50:00|6961|6958.2|6957.4|6954.6|6964.7|6961.9|6954|6951.2|1282
1623257700000|2021-06-09 16:55:00|6956.7|6953.9|6951.7|6948.9|6957.4|6954.6|6950.7|6947.9|1604
1623258000000|2021-06-09 17:00:00|6952|6949.2|6941.7|6938.9|6952|6949.2|6941.4|6938.6|1212
1623258300000|2021-06-09 17:05:00|6942|6939.2|6948|6945.2|6955|6952.2|6941.7|6938.9|1409
1623258600000|2021-06-09 17:10:00|6948.7|6945.9|6950|6947.2|6952|6949.2|6947|6944.2|940
1623258900000|2021-06-09 17:15:00|6950.4|6947.6|6963|6960.2|6966.7|6963.9|6948|6945.2|2235
1623259200000|2021-06-09 17:20:00|6963.4|6960.6|6957.7|6954.9|6963.4|6960.6|6956.4|6953.6|860
1623259500000|2021-06-09 17:25:00|6957.4|6954.6|6962.4|6959.6|6965|6962.2|6957.4|6954.6|992
1623259800000|2021-06-09 17:30:00|6962.7|6959.9|6965.4|6962.6|6965.7|6962.9|6959.4|6956.6|834
1623260100000|2021-06-09 17:35:00|6965|6962.2|6967.7|6964.9|6968.4|6965.6|6963.7|6960.9|1567
1623260400000|2021-06-09 17:40:00|6967.9|6965.1|6964.4|6961.6|6968|6965.2|6962.7|6959.9|834
1623260700000|2021-06-09 17:45:00|6964|6961.2|6965.4|6962.6|6966|6963.2|6962.7|6959.9|927
1623261000000|2021-06-09 17:50:00|6965|6962.2|6964.4|6961.6|6966.4|6963.6|6961.7|6958.9|998
1623261300000|2021-06-09 17:55:00|6964|6961.2|6962.3|6959.5|6964.7|6961.9|6962|6959.2|550
1623261600000|2021-06-09 18:00:00|6963|6960.2|6965.3|6962.5|6966.3|6963.5|6959.7|6956.9|968
1623261900000|2021-06-09 18:05:00|6965|6962.2|6973.7|6970.9|6974|6971.2|6964.3|6961.5|2080
1623262200000|2021-06-09 18:10:00|6974|6971.2|6985.3|6982.5|6990|6987.2|6973|6970.2|4402
1623262500000|2021-06-09 18:15:00|6985|6982.2|6984.3|6981.5|6991|6988.2|6983.3|6980.5|3236
1623262800000|2021-06-09 18:20:00|6983.3|6980.5|6986.7|6983.9|6990.7|6987.9|6979.3|6976.5|3270
1623263100000|2021-06-09 18:25:00|6986.3|6983.5|6980|6977.2|6994|6991.2|6979.7|6976.9|15153
1623263400000|2021-06-09 18:30:00|6979|6976.2|6975.7|6972.9|6980|6977.2|6974|6971.2|4255
1623263700000|2021-06-09 18:35:00|6974.8|6972|6972.3|6969.5|6976|6973.2|6971|6968.2|744
1623264000000|2021-06-09 18:40:00|6972|6969.2|6969.7|6966.9|6973|6970.2|6969.7|6966.9|769
1623264300000|2021-06-09 18:45:00|6969.3|6966.5|6967.7|6964.9|6969.7|6966.9|6966|6963.2|807
1623264600000|2021-06-09 18:50:00|6967.3|6964.5|6967.7|6964.9|6969|6966.2|6966.7|6963.9|381
1623264900000|2021-06-09 18:55:00|6967|6964.2|6967.3|6964.5|6968.7|6965.9|6965.7|6962.9|629
1623265200000|2021-06-09 19:00:00|6967|6964.2|6965.7|6962.9|6969.3|6966.5|6965.7|6962.9|656
1623265500000|2021-06-09 19:05:00|6965|6962.2|6964.7|6961.9|6965.7|6962.9|6963.7|6960.9|700
1623265800000|2021-06-09 19:10:00|6965.3|6962.5|6964.7|6961.9|6966.3|6963.5|6964.7|6961.9|267
1623266100000|2021-06-09 19:15:00|6964.3|6961.5|6964.7|6961.9|6965.7|6962.9|6964.2|6961.4|247
1623266400000|2021-06-09 19:20:00|6964.6|6961.8|6964.6|6961.8|6965|6962.2|6962.6|6959.8|379
1623266700000|2021-06-09 19:25:00|6964.3|6961.5|6960.6|6957.8|6964.6|6961.8|6960.6|6957.8|262
1623267000000|2021-06-09 19:30:00|6960.3|6957.5|6962.3|6959.5|6962.6|6959.8|6959.3|6956.5|281
1623267300000|2021-06-09 19:35:00|6962.6|6959.8|6962.3|6959.5|6963.6|6960.8|6961.3|6958.5|196
1623267600000|2021-06-09 19:40:00|6962.6|6959.8|6962.6|6959.8|6963.6|6960.8|6962|6959.2|246
1623267900000|2021-06-09 19:45:00|6962.8|6960|6962.6|6959.8|6965|6962.2|6962|6959.2|697
1623268200000|2021-06-09 19:50:00|6962.3|6959.5|6963.3|6960.5|6965.6|6962.8|6961.3|6958.5|946
1623268500000|2021-06-09 19:55:00|6963.6|6960.8|6958.6|6955.8|6964.6|6961.8|6958.6|6955.8|359
1623268800000|2021-06-09 20:00:00|6959|6956.2|6963.3|6960.5|6963.3|6960.5|6958.6|6955.8|250
1623269100000|2021-06-09 20:05:00|6963|6960.2|6962.3|6959.5|6964|6961.2|6962|6959.2|164
1623269400000|2021-06-09 20:10:00|6962.6|6959.8|6963.3|6960.5|6966|6963.2|6962.3|6959.5|248
1623269700000|2021-06-09 20:15:00|6963.6|6960.8|6961|6958.2|6963.6|6960.8|6960.8|6958|115
1623270000000|2021-06-09 20:20:00|6961.3|6958.5|6963.8|6961|6964.6|6961.8|6960|6957.2|247
1623270300000|2021-06-09 20:25:00|6964|6961.2|6964.3|6961.5|6965|6962.2|6963.3|6960.5|204
1623270600000|2021-06-09 20:30:00|6964|6961.2|6965.6|6962.8|6967|6964.2|6963.3|6960.5|247
1623270900000|2021-06-09 20:35:00|6965.8|6963|6962.6|6959.8|6966.6|6963.8|6962.6|6959.8|288
1623271200000|2021-06-09 20:40:00|6962.8|6960|6965.3|6962.5|6966.3|6963.5|6962.6|6959.8|714
1623271500000|2021-06-09 20:45:00|6965|6962.2|6964.3|6961.5|6969.2|6964.2|6964|6959.2|267
1623271800000|2021-06-09 20:50:00|6964|6961.2|6965|6962.2|6966.6|6963.8|6964|6961.2|174
1623272100000|2021-06-09 20:55:00|6965.3|6962.5|6965.3|6962.5|6966.3|6963.5|6963.1|6960.3|563
1623276000000|2021-06-09 22:00:00|6966.3|6963.5|6965.3|6962.5|6970.1|6967.3|6963.9|6961.1|233
1623276300000|2021-06-09 22:05:00|6964.6|6961.8|6962.3|6959.5|6964.6|6961.8|6960.3|6957.5|151
1623276600000|2021-06-09 22:10:00|6962.1|6959.3|6963.3|6960.5|6963.6|6960.8|6961.9|6959.1|32
1623276900000|2021-06-09 22:15:00|6963.4|6960.6|6962.3|6959.5|6964.3|6961.5|6962.3|6959.5|23
1623277200000|2021-06-09 22:20:00|6962.8|6960|6965.3|6962.5|6965.3|6962.5|6961.9|6959.1|36
1623277500000|2021-06-09 22:25:00|6964.3|6961.5|6963.7|6960.9|6964.3|6961.5|6963.1|6960.3|32
1623277800000|2021-06-09 22:30:00|6963.2|6960.4|6961.2|6958.4|6964.1|6961.3|6961.2|6958.4|37
1623278100000|2021-06-09 22:35:00|6960.9|6958.1|6960.2|6957.4|6962.1|6959.3|6960.2|6957.4|69
1623278400000|2021-06-09 22:40:00|6960.4|6957.6|6960.2|6957.4|6960.7|6957.9|6960.2|6957.4|40
1623278700000|2021-06-09 22:45:00|6960.4|6957.6|6962.2|6959.4|6962.6|6959.8|6960.4|6957.6|34
1623279000000|2021-06-09 22:50:00|6961.9|6959.1|6963.2|6960.4|6963.2|6960.4|6961.1|6958.3|38
1623279300000|2021-06-09 22:55:00|6962.9|6960.1|6962.2|6959.4|6963.2|6960.4|6962.2|6959.4|25
1623279600000|2021-06-09 23:00:00|6962.1|6959.3|6960.2|6957.4|6962.1|6959.3|6960.2|6957.4|33
1623279900000|2021-06-09 23:05:00|6960.6|6957.8|6960.1|6957.3|6960.6|6957.8|6958.6|6955.8|74
1623280200000|2021-06-09 23:10:00|6959.9|6957.1|6956.2|6953.4|6959.9|6957.1|6956.2|6953.4|91
1623280500000|2021-06-09 23:15:00|6957.2|6954.4|6956.2|6953.4|6959.6|6956.8|6955.9|6953.1|168
1623280800000|2021-06-09 23:20:00|6956.9|6954.1|6957.2|6954.4|6958.2|6955.4|6956.9|6954.1|46
1623281100000|2021-06-09 23:25:00|6956.9|6954.1|6961.2|6958.4|6961.2|6958.4|6956.9|6954.1|95
1623281400000|2021-06-09 23:30:00|6961.9|6959.1|6960.9|6958.1|6963.2|6960.4|6960.2|6957.4|118
1623281700000|2021-06-09 23:35:00|6961.2|6958.4|6962.9|6960.1|6962.9|6960.1|6961.2|6958.4|28
1623282000000|2021-06-09 23:40:00|6962.6|6959.8|6962.2|6959.4|6962.6|6959.8|6961.2|6958.4|47
1623282300000|2021-06-09 23:45:00|6961.9|6959.1|6960.2|6957.4|6961.9|6959.1|6959.1|6956.3|60
1623282600000|2021-06-09 23:50:00|6960.1|6957.3|6959.2|6956.4|6960.9|6958.1|6959.2|6956.4|60
1623282900000|2021-06-09 23:55:00|6959.4|6956.6|6961.2|6958.4|6961.2|6958.4|6959.2|6956.4|48
1623283200000|2021-06-10 00:00:00|6961.9|6959.1|6967.5|6964.7|6968.5|6965.7|6960.2|6957.4|423
1623283500000|2021-06-10 00:05:00|6967.7|6964.9|6965.2|6962.4|6969.2|6966.4|6964.9|6962.1|222
1623283800000|2021-06-10 00:10:00|6965.5|6962.7|6958.2|6955.4|6966.5|6963.7|6956.4|6953.6|316
1623284100000|2021-06-10 00:15:00|6958|6955.2|6955.2|6952.4|6958.5|6955.7|6953.7|6950.9|260
1623284400000|2021-06-10 00:20:00|6955.5|6952.7|6958.2|6955.4|6959.2|6956.4|6955.2|6952.4|216
1623284700000|2021-06-10 00:25:00|6958|6955.2|6956.2|6953.4|6958.2|6955.4|6955.2|6952.4|112
1623285000000|2021-06-10 00:30:00|6955.7|6952.9|6959.2|6956.4|6959.2|6956.4|6955.7|6952.9|79
1623285300000|2021-06-10 00:35:00|6958.5|6955.7|6955.7|6952.9|6958.5|6955.7|6955.5|6952.7|52
1623285600000|2021-06-10 00:40:00|6955.5|6952.7|6957.2|6954.4|6959.2|6956.4|6955.5|6952.7|76
1623285900000|2021-06-10 00:45:00|6956.5|6953.7|6959.2|6956.4|6960.2|6957.4|6956.2|6953.4|62
1623286200000|2021-06-10 00:50:00|6959.9|6957.1|6960.5|6957.7|6961.2|6958.4|6958.9|6956.1|85
1623286500000|2021-06-10 00:55:00|6960.2|6957.4|6961.2|6958.4|6961.2|6958.4|6959.2|6956.4|79
1623286800000|2021-06-10 01:00:00|6960.9|6958.1|6942|6939.2|6960.9|6958.1|6941.5|6938.7|1086
1623287100000|2021-06-10 01:05:00|6942.2|6939.4|6949.2|6946.4|6954.2|6951.4|6942.2|6939.4|500
1623287400000|2021-06-10 01:10:00|6949|6946.2|6945.2|6942.4|6949|6946.2|6942.2|6939.4|536
1623287700000|2021-06-10 01:15:00|6944.9|6942.1|6933.2|6930.4|6944.9|6942.1|6931.2|6928.4|1151
1623288000000|2021-06-10 01:20:00|6932.9|6930.1|6925.2|6922.4|6933.5|6930.7|6920.9|6918.1|1232
1623288300000|2021-06-10 01:25:00|6924.5|6921.7|6928.5|6925.7|6931.2|6928.4|6922.2|6919.4|846
1623288600000|2021-06-10 01:30:00|6928.2|6925.4|6934.2|6931.4|6937.2|6934.4|6927.2|6924.4|572
1623288900000|2021-06-10 01:35:00|6934.5|6931.7|6936.2|6933.4|6938.5|6935.7|6931.7|6928.9|366
1623289200000|2021-06-10 01:40:00|6937.2|6934.4|6932.2|6929.4|6939.2|6936.4|6929.8|6927|465
1623289500000|2021-06-10 01:45:00|6932|6929.2|6929.8|6927|6934.3|6931.5|6928.8|6926|490
1623289800000|2021-06-10 01:50:00|6929.7|6926.9|6927.5|6924.7|6930.5|6927.7|6921.8|6919|957
1623290100000|2021-06-10 01:55:00|6927.2|6924.4|6928.2|6925.4|6932.5|6929.7|6925.2|6922.4|625
1623290400000|2021-06-10 02:00:00|6928.5|6925.7|6925.8|6923|6930|6927.2|6925.2|6922.4|404
1623290700000|2021-06-10 02:05:00|6925.7|6922.9|6919.2|6916.4|6926.5|6923.7|6919.2|6916.4|742
1623291000000|2021-06-10 02:10:00|6919.5|6916.7|6920.2|6917.4|6923.8|6921|6919.2|6916.4|532
1623291300000|2021-06-10 02:15:00|6919.7|6916.9|6922.5|6919.7|6923.2|6920.4|6918.5|6915.7|183
1623291600000|2021-06-10 02:20:00|6923|6920.2|6925.7|6922.9|6925.8|6923|6922.5|6919.7|284
1623291900000|2021-06-10 02:25:00|6925.8|6923|6924.2|6921.4|6926.5|6923.7|6923.2|6920.4|186
1623292200000|2021-06-10 02:30:00|6924.8|6922|6925.2|6922.4|6928.2|6925.4|6922.8|6920|445
1623292500000|2021-06-10 02:35:00|6925.8|6923|6929.2|6926.4|6930.5|6927.7|6924.2|6921.4|389
1623292800000|2021-06-10 02:40:00|6929.5|6926.7|6931.2|6928.4|6933.2|6930.4|6929.2|6926.4|412
1623293100000|2021-06-10 02:45:00|6930.8|6928|6932.5|6929.7|6934.2|6931.4|6930.8|6928|252
1623293400000|2021-06-10 02:50:00|6932.8|6930|6930.8|6928|6933.2|6930.4|6930.2|6927.4|310
1623293700000|2021-06-10 02:55:00|6930.7|6927.9|6931.1|6928.3|6934.5|6931.7|6929.8|6927|266
1623294000000|2021-06-10 03:00:00|6930.8|6928|6933.1|6930.3|6933.6|6930.8|6929.8|6927|243
1623294300000|2021-06-10 03:05:00|6933.5|6930.7|6933.6|6930.8|6934.1|6931.3|6931.1|6928.3|203
1623294600000|2021-06-10 03:10:00|6933.8|6931|6930.1|6927.3|6933.8|6931|6929.5|6926.7|128
1623294900000|2021-06-10 03:15:00|6930.5|6927.7|6929.5|6926.7|6930.5|6927.7|6927.8|6925|191
1623295200000|2021-06-10 03:20:00|6929.8|6927|6929.5|6926.7|6932.1|6929.3|6928.5|6925.7|180
1623295500000|2021-06-10 03:25:00|6929.8|6927|6928.1|6925.3|6930.8|6928|6926.3|6923.5|169
1623295800000|2021-06-10 03:30:00|6928.5|6925.7|6932|6929.2|6932|6929.2|6928.5|6925.7|61
1623296100000|2021-06-10 03:35:00|6931.5|6928.7|6933.1|6930.3|6933.5|6930.7|6931.5|6928.7|55
1623296400000|2021-06-10 03:40:00|6932.5|6929.7|6934.1|6931.3|6934.8|6932|6932.5|6929.7|90
1623296700000|2021-06-10 03:45:00|6934.5|6931.7|6934.6|6931.8|6935.1|6932.3|6932.1|6929.3|69
1623297000000|2021-06-10 03:50:00|6934.8|6932|6935.1|6932.3|6935.5|6932.7|6933.1|6930.3|90
1623297300000|2021-06-10 03:55:00|6934.8|6932|6935.8|6933|6936.8|6934|6934.8|6932|118
1623297600000|2021-06-10 04:00:00|6935.6|6932.8|6936.8|6934|6938.8|6936|6935.1|6932.3|218
1623297900000|2021-06-10 04:05:00|6936.6|6933.8|6936.1|6933.3|6936.8|6934|6935.5|6932.7|69
1623298200000|2021-06-10 04:10:00|6935.6|6932.8|6938.1|6935.3|6938.6|6935.8|6935.5|6932.7|131
1623298500000|2021-06-10 04:15:00|6938.5|6935.7|6933.8|6931|6938.8|6936|6933.5|6930.7|125
1623298800000|2021-06-10 04:20:00|6933.5|6930.7|6934.1|6931.3|6934.8|6932|6932.8|6930|44
1623299100000|2021-06-10 04:25:00|6934.5|6931.7|6934.5|6931.7|6934.8|6932|6934.1|6931.3|47
1623299400000|2021-06-10 04:30:00|6932.8|6930|6935.5|6932.7|6936.5|6933.7|6932.8|6930|139
1623299700000|2021-06-10 04:35:00|6935.1|6932.3|6935.5|6932.7|6935.6|6932.8|6934.5|6931.7|55
1623300000000|2021-06-10 04:40:00|6935.4|6932.6|6934.8|6932|6936.8|6934|6932.1|6929.3|129
1623300300000|2021-06-10 04:45:00|6934.6|6931.8|6937.4|6934.6|6937.4|6934.6|6934.1|6931.3|41
1623300600000|2021-06-10 04:50:00|6938.1|6935.3|6940.8|6938|6941.1|6938.3|6937.4|6934.6|214
1623300900000|2021-06-10 04:55:00|6941.1|6938.3|6938.1|6935.3|6941.8|6939|6937.8|6935|119
1623301200000|2021-06-10 05:00:00|6937.4|6934.6|6944.1|6941.3|6945.4|6942.6|6937.1|6934.3|324
1623301500000|2021-06-10 05:05:00|6944.3|6941.5|6945.1|6942.3|6945.4|6942.6|6943.1|6940.3|87
1623301800000|2021-06-10 05:10:00|6945.4|6942.6|6945.4|6942.6|6946.8|6944|6944.8|6942|155
1623302100000|2021-06-10 05:15:00|6945.8|6943|6942.1|6939.3|6945.8|6943|6942.1|6939.3|141
1623302400000|2021-06-10 05:20:00|6942.4|6939.6|6942.1|6939.3|6944.8|6942|6942.1|6939.3|122
1623302700000|2021-06-10 05:25:00|6942.3|6939.5|6945.1|6942.3|6945.6|6942.8|6942.1|6939.3|107
1623303000000|2021-06-10 05:30:00|6944.8|6942|6934.1|6931.3|6945.1|6942.3|6932.6|6929.8|938
1623303300000|2021-06-10 05:35:00|6933.4|6930.6|6931.4|6928.6|6935.8|6933|6931.1|6928.3|477
1623303600000|2021-06-10 05:40:00|6931.1|6928.3|6929.6|6926.8|6931.4|6928.6|6928.1|6925.3|415
1623303900000|2021-06-10 05:45:00|6929.8|6927|6939.1|6936.3|6940.4|6937.6|6928.8|6926|728
1623304200000|2021-06-10 05:50:00|6939.6|6936.8|6941.6|6938.8|6942.4|6939.6|6937.7|6934.9|360
1623304500000|2021-06-10 05:55:00|6941.7|6938.9|6936.1|6933.3|6941.7|6938.9|6934.4|6931.6|306
1623304800000|2021-06-10 06:00:00|6935.9|6933.1|6937.1|6934.3|6939.1|6936.3|6935.1|6932.3|414
1623305100000|2021-06-10 06:05:00|6936.9|6934.1|6940.1|6937.3|6943.1|6940.3|6934.1|6931.3|423
1623305400000|2021-06-10 06:10:00|6940.2|6937.4|6942.1|6939.3|6943.1|6940.3|6938.7|6935.9|327
1623305700000|2021-06-10 06:15:00|6942.2|6939.4|6943.2|6940.4|6944.1|6941.3|6939.4|6936.6|330
1623306000000|2021-06-10 06:20:00|6943.1|6940.3|6944.9|6942.1|6946.6|6943.8|6941.1|6938.3|514
1623306300000|2021-06-10 06:25:00|6944.6|6941.8|6948.1|6945.3|6948.4|6945.6|6942.1|6939.3|265
1623306600000|2021-06-10 06:30:00|6948.2|6945.4|6951.1|6948.3|6952.1|6949.3|6945.1|6942.3|454
1623306900000|2021-06-10 06:35:00|6951.2|6948.4|6948.7|6945.9|6954.7|6951.9|6948.1|6945.3|587
1623307200000|2021-06-10 06:40:00|6948.4|6945.6|6949.1|6946.3|6952.7|6949.9|6945.7|6942.9|4724
1623307500000|2021-06-10 06:45:00|6949.7|6946.9|6953.1|6950.3|6953.6|6950.8|6947.1|6944.3|394
1623307800000|2021-06-10 06:50:00|6953.9|6951.1|6950.1|6947.3|6955.1|6952.3|6948.1|6945.3|340
1623308100000|2021-06-10 06:55:00|6950.4|6947.6|6948.7|6945.9|6954.4|6951.6|6948.1|6945.3|453
1623308400000|2021-06-10 07:00:00|6949.1|6946.3|6948.1|6945.3|6955.1|6952.3|6941.4|6938.6|881
1623308700000|2021-06-10 07:05:00|6948.7|6945.9|6944.1|6941.3|6951.1|6948.3|6940.7|6937.9|524
1623309000000|2021-06-10 07:10:00|6943.1|6940.3|6939.7|6936.9|6945.4|6942.6|6936.4|6933.6|628
1623309300000|2021-06-10 07:15:00|6940.1|6937.3|6946.1|6943.3|6949.4|6946.6|6938.4|6935.6|523
1623309600000|2021-06-10 07:20:00|6945.7|6942.9|6947.1|6944.3|6948.4|6945.6|6942.4|6939.6|556
1623309900000|2021-06-10 07:25:00|6947.4|6944.6|6942.7|6939.9|6954.7|6951.9|6940.7|6937.9|2565
1623310200000|2021-06-10 07:30:00|6942.4|6939.6|6947.4|6944.6|6951.7|6948.9|6940.4|6937.6|654
1623310500000|2021-06-10 07:35:00|6947.2|6944.4|6947.7|6944.9|6951.7|6948.9|6946.4|6943.6|431
1623310800000|2021-06-10 07:40:00|6947.9|6945.1|6955.4|6952.6|6957.4|6954.6|6944.7|6941.9|685
1623311100000|2021-06-10 07:45:00|6955.7|6952.9|6961.4|6958.6|6961.7|6958.9|6953.4|6950.6|660
1623311400000|2021-06-10 07:50:00|6961.7|6958.9|6959.4|6956.6|6963|6960.2|6958.7|6955.9|544
1623311700000|2021-06-10 07:55:00|6959.7|6956.9|6964.7|6961.9|6966.4|6963.6|6958.4|6955.6|622
1623312000000|2021-06-10 08:00:00|6965.7|6962.9|6959.7|6956.9|6967|6964.2|6955.4|6952.6|1299
1623312300000|2021-06-10 08:05:00|6959.4|6956.6|6964.4|6961.6|6967.4|6964.6|6958.7|6955.9|971
1623312600000|2021-06-10 08:10:00|6964.7|6961.9|6968.7|6965.9|6969.7|6966.9|6963.7|6960.9|893
1623312900000|2021-06-10 08:15:00|6969.2|6966.4|6972.4|6969.6|6977.4|6974.6|6967.7|6964.9|1577
1623313200000|2021-06-10 08:20:00|6972.7|6969.9|6976.7|6973.9|6978.7|6975.9|6972.7|6969.9|576
1623313500000|2021-06-10 08:25:00|6976.9|6974.1|6973.7|6970.9|6980.4|6977.6|6972.7|6969.9|1740
1623313800000|2021-06-10 08:30:00|6974.2|6971.4|6978.7|6975.9|6980.7|6977.9|6971.3|6968.5|1159
1623314100000|2021-06-10 08:35:00|6979.2|6976.4|6979.3|6976.5|6985|6982.2|6978.3|6975.5|1533
1623314400000|2021-06-10 08:40:00|6979|6976.2|6977.3|6974.5|6981|6978.2|6976|6973.2|872
1623314700000|2021-06-10 08:45:00|6977.7|6974.9|6975.3|6972.5|6979.3|6976.5|6974.3|6971.5|584
1623315000000|2021-06-10 08:50:00|6975.7|6972.9|6984.3|6981.5|6988.3|6985.5|6972.8|6970|1103
1623315300000|2021-06-10 08:55:00|6984|6981.2|6985.3|6982.5|6986.3|6983.5|6982|6979.2|571
1623315600000|2021-06-10 09:00:00|6986|6983.2|6986.3|6983.5|6988.7|6985.9|6983|6980.2|672
1623315900000|2021-06-10 09:05:00|6987|6984.2|6985.3|6982.5|6987.7|6984.9|6978.8|6976|947
1623316200000|2021-06-10 09:10:00|6985.7|6982.9|6990.3|6987.5|6992|6989.2|6984.3|6981.5|810
1623316500000|2021-06-10 09:15:00|6990.7|6987.9|6988.3|6985.5|6990.8|6988|6984.7|6981.9|581
1623316800000|2021-06-10 09:20:00|6988|6985.2|6988.3|6985.5|6991.2|6988.4|6985.7|6982.9|449
1623317100000|2021-06-10 09:25:00|6988.7|6985.9|6989.3|6986.5|6991.2|6988.4|6986.5|6983.7|409
1623317400000|2021-06-10 09:30:00|6989.7|6986.9|6990.2|6987.4|6990.7|6987.9|6986.3|6983.5|482
1623317700000|2021-06-10 09:35:00|6990|6987.2|6984.3|6981.5|6991.7|6988.9|6982.8|6980|672
1623318000000|2021-06-10 09:40:00|6984.7|6981.9|6987.3|6984.5|6990.7|6987.9|6984.3|6981.5|437
1623318300000|2021-06-10 09:45:00|6987|6984.2|6989.3|6986.5|6991.7|6988.9|6985|6982.2|1459
1623318600000|2021-06-10 09:50:00|6989|6986.2|6995.3|6992.5|6996.7|6993.9|6984.3|6981.5|784
1623318900000|2021-06-10 09:55:00|6994.7|6991.9|6993.7|6990.9|6996.3|6993.5|6992.3|6989.5|510
1623319200000|2021-06-10 10:00:00|6993.8|6991|6991.3|6988.5|6994.7|6991.9|6989|6986.2|462
1623319500000|2021-06-10 10:05:00|6992|6989.2|6992.3|6989.5|6993|6990.2|6985.7|6982.9|460
1623319800000|2021-06-10 10:10:00|6992.7|6989.9|6995.3|6992.5|6996.3|6993.5|6989.7|6986.9|558
1623320100000|2021-06-10 10:15:00|6995.5|6992.7|6993.3|6990.5|6997|6994.2|6991|6988.2|385
1623320400000|2021-06-10 10:20:00|6993.6|6990.8|6995.3|6992.5|6999|6996.2|6993.6|6990.8|607
1623320700000|2021-06-10 10:25:00|6995.6|6992.8|6998.3|6995.5|6998.8|6996|6994.3|6991.5|353
1623321000000|2021-06-10 10:30:00|6998.6|6995.8|6992.3|6989.5|6999|6996.2|6991.3|6988.5|515
1623321300000|2021-06-10 10:35:00|6992.6|6989.8|6991.6|6988.8|6994.6|6991.8|6988.6|6985.8|313
1623321600000|2021-06-10 10:40:00|6991.3|6988.5|6992.3|6989.5|6994.3|6991.5|6988|6985.2|294
1623321900000|2021-06-10 10:45:00|6992.6|6989.8|6989|6986.2|6993.6|6990.8|6988|6985.2|216
1623322200000|2021-06-10 10:50:00|6989.3|6986.5|6990.3|6987.5|6991|6988.2|6988|6985.2|252
1623322500000|2021-06-10 10:55:00|6990.6|6987.8|6998.3|6995.5|7000.3|6997.5|6990.3|6987.5|1204
1623322800000|2021-06-10 11:00:00|6998.6|6995.8|6998.9|6996.1|7002.9|7000.1|6996|6993.2|809
1623323100000|2021-06-10 11:05:00|6998.8|6996|6999.8|6997|7000.3|6997.5|6996.8|6994|359
1623323400000|2021-06-10 11:10:00|6999.9|6997.1|6998.9|6996.1|7002.9|7000.1|6998.3|6995.5|319
1623323700000|2021-06-10 11:15:00|6999.9|6997.1|6997.3|6994.5|7002.6|6999.8|6993.3|6990.5|730
1623324000000|2021-06-10 11:20:00|6997.4|6994.6|6997.3|6994.5|6999.6|6996.8|6996.3|6993.5|474
1623324300000|2021-06-10 11:25:00|6996.9|6994.1|7001.3|6998.5|7001.3|6998.5|6996.9|6994.1|454
1623324600000|2021-06-10 11:30:00|7001.6|6998.8|6992.3|6989.5|7003.3|7000.5|6990.6|6987.8|522
1623324900000|2021-06-10 11:35:00|6991.3|6988.5|6994.3|6991.5|6994.6|6991.8|6990.3|6987.5|411
1623325200000|2021-06-10 11:40:00|6993.9|6991.1|6988.3|6985.5|6994.6|6991.8|6987.3|6984.5|906
1623325500000|2021-06-10 11:45:00|6988.9|6986.1|6989.3|6986.5|6995.6|6992.8|6988.3|6985.5|790
1623325800000|2021-06-10 11:50:00|6989.6|6986.8|6993.6|6990.8|6993.6|6990.8|6987.8|6985|449
1623326100000|2021-06-10 11:55:00|6993.9|6991.1|6989.3|6986.5|6996.5|6993.7|6988.6|6985.8|483
1623326400000|2021-06-10 12:00:00|6988.6|6985.8|6995.3|6992.5|6998.9|6996.1|6988.6|6985.8|1086
1623326700000|2021-06-10 12:05:00|6995.4|6992.6|6995.3|6992.5|6999.6|6996.8|6992.9|6990.1|612
1623327000000|2021-06-10 12:10:00|6995.9|6993.1|6999.6|6996.8|7001.3|6998.5|6995.3|6992.5|587
1623327300000|2021-06-10 12:15:00|6999.3|6996.5|6997.3|6994.5|6999.6|6996.8|6992.6|6989.8|785
1623327600000|2021-06-10 12:20:00|6997.6|6994.8|7000.6|6997.8|7004.3|7001.5|6996.6|6993.8|925
1623327900000|2021-06-10 12:25:00|7000.3|6997.5|6997.3|6994.5|7002.6|6999.8|6996.6|6993.8|394
1623328200000|2021-06-10 12:30:00|6996.6|6993.8|7011.3|7008.5|7014.6|7011.8|6990.6|6987.8|3068
1623328500000|2021-06-10 12:35:00|7011.9|7009.1|7020.4|7017.6|7021.9|7019.1|7011.9|7009.1|3118
1623328800000|2021-06-10 12:40:00|7020.3|7017.5|7018.9|7016.1|7028.8|7026|7018.9|7016.1|2763
1623329100000|2021-06-10 12:45:00|7019.3|7016.5|7024.2|7021.4|7024.2|7021.4|7013.2|7010.4|1581
1623329400000|2021-06-10 12:50:00|7024.6|7021.8|7017.2|7014.4|7026.9|7024.1|7015.2|7012.4|1922
1623329700000|2021-06-10 12:55:00|7017.6|7014.8|7012.2|7009.4|7020.9|7018.1|7011.6|7008.8|1454
1623330000000|2021-06-10 13:00:00|7011.9|7009.1|7014.2|7011.4|7025.9|7023.1|7010.9|7008.1|3356
1623330300000|2021-06-10 13:05:00|7014.6|7011.8|7020.2|7017.4|7031.6|7028.8|7014.6|7011.8|2587
1623330600000|2021-06-10 13:10:00|7020.6|7017.8|7014.6|7011.8|7023.2|7020.4|7012.2|7009.4|2265
1623330900000|2021-06-10 13:15:00|7014.2|7011.4|7030.2|7027.4|7032.9|7030.1|7013.6|7010.8|3457
1623331200000|2021-06-10 13:20:00|7030.6|7027.8|7037.6|7034.8|7040.9|7038.1|7029.9|7027.1|2719
1623331500000|2021-06-10 13:25:00|7037.9|7035.1|7026.9|7024.1|7038.6|7035.8|7026.2|7023.4|2084
1623331800000|2021-06-10 13:30:00|7026.6|7023.8|7024.2|7021.4|7030.2|7027.4|7013.9|7011.1|2965
1623332100000|2021-06-10 13:35:00|7023.9|7021.1|7038.2|7035.4|7046.9|7044.1|7023.6|7020.8|4592
1623332400000|2021-06-10 13:40:00|7038.6|7035.8|7044.2|7041.4|7052.9|7050.1|7038.2|7035.4|5866
1623332700000|2021-06-10 13:45:00|7043.9|7041.1|7040.5|7037.7|7048.9|7046.1|7033.9|7031.1|4600
1623333000000|2021-06-10 13:50:00|7040|7037.2|7037.9|7035.1|7042.5|7039.7|7034.9|7032.1|2746
1623333300000|2021-06-10 13:55:00|7037.5|7034.7|7026.5|7023.7|7040.5|7037.7|7024.9|7022.1|2198
1623333600000|2021-06-10 14:00:00|7026.9|7024.1|7014.6|7011.8|7028.9|7026.1|7010.2|7007.4|4745
1623333900000|2021-06-10 14:05:00|7014.7|7011.9|7028.9|7026.1|7029.9|7027.1|7014.6|7011.8|4289
1623334200000|2021-06-10 14:10:00|7028.6|7025.8|7023.9|7021.1|7031.2|7028.4|7017.2|7014.4|3979
1623334500000|2021-06-10 14:15:00|7023.6|7020.8|7013.7|7010.9|7029.2|7026.4|7011.9|7009.1|2414
1623334800000|2021-06-10 14:20:00|7013.9|7011.1|7016.6|7013.8|7018.2|7015.4|7007.6|7004.8|2366
1623335100000|2021-06-10 14:25:00|7016.2|7013.4|7021.9|7019.1|7026.2|7023.4|7016.2|7013.4|2094
1623335400000|2021-06-10 14:30:00|7022.2|7019.4|7007.2|7004.4|7023.6|7020.8|7005.6|7002.8|2293
1623335700000|2021-06-10 14:35:00|7007.6|7004.8|7004.5|7001.7|7013.6|7010.8|7001.5|6998.7|2885
1623336000000|2021-06-10 14:40:00|7004.2|7001.4|7008.2|7005.4|7009.9|7007.1|6999.7|6996.9|2135
1623336300000|2021-06-10 14:45:00|7008.5|7005.7|6996.2|6993.4|7012.2|7009.4|6996.2|6993.4|1755
1623336600000|2021-06-10 14:50:00|6996.5|6993.7|7000.5|6997.7|7005.9|7003.1|6992.5|6989.7|2282
1623336900000|2021-06-10 14:55:00|7000.2|6997.4|6999.5|6996.7|7004.2|7001.4|6994.2|6991.4|1334
1623337200000|2021-06-10 15:00:00|6999.7|6996.9|7008.5|7005.7|7012.2|7009.4|6994.5|6991.7|2320
1623337500000|2021-06-10 15:05:00|7008.9|7006.1|7004.5|7001.7|7015.5|7012.7|6999.9|6997.1|3360
1623337800000|2021-06-10 15:10:00|7004.9|7002.1|7003.2|7000.4|7007.2|7004.4|7001.5|6998.7|2008
1623338100000|2021-06-10 15:15:00|7003.5|7000.7|7016.8|7014|7018.8|7016|7000.5|6997.7|7058
1623338400000|2021-06-10 15:20:00|7016.5|7013.7|7012.8|7010|7018.5|7015.7|7006.8|7004|2654
1623338700000|2021-06-10 15:25:00|7012.7|7009.9|7011.5|7008.7|7021.5|7018.7|7006.5|7003.7|2939
1623339000000|2021-06-10 15:30:00|7010.9|7008.1|7019.5|7016.7|7020.5|7017.7|7010.2|7007.4|3225
1623339300000|2021-06-10 15:35:00|7019.8|7017|7025.5|7022.7|7025.5|7022.7|7016.2|7013.4|1924
1623339600000|2021-06-10 15:40:00|7025.2|7022.4|7020.5|7017.7|7028.2|7025.4|7020.1|7017.3|2973
1623339900000|2021-06-10 15:45:00|7020.8|7018|7013.2|7010.4|7023.5|7020.7|7011.8|7009|3260
1623340200000|2021-06-10 15:50:00|7013.8|7011|7017.2|7014.4|7021.8|7019|7012.8|7010|1372
1623340500000|2021-06-10 15:55:00|7017.5|7014.7|7017.2|7014.4|7019.2|7016.4|7013.5|7010.7|814
1623340800000|2021-06-10 16:00:00|7017.8|7015|7011.7|7008.9|7020.2|7017.4|7010.8|7008|1323
1623341100000|2021-06-10 16:05:00|7011.8|7009|6913.2|6910.4|7014.2|7011.4|6897.8|6895|17289
1623341400000|2021-06-10 16:10:00|6913.5|6910.7|6904.2|6901.4|6919.9|6917.1|6857.5|6854.7|25926
1623341700000|2021-06-10 16:15:00|6904.9|6902.1|6930.5|6927.7|6951.8|6949|6899.5|6896.7|12313
1623342000000|2021-06-10 16:20:00|6930.2|6927.4|6948.2|6945.4|6952.9|6950.1|6913.8|6911|8363
1623342300000|2021-06-10 16:25:00|6947.3|6944.5|6961.2|6958.4|6966.5|6963.7|6946.2|6943.4|5395
1623342600000|2021-06-10 16:30:00|6962.2|6959.4|6953.2|6950.4|6964.8|6962|6950.2|6947.4|4717
1623342900000|2021-06-10 16:35:00|6952.8|6950|6977.8|6975|6978.2|6975.4|6950.3|6947.1|4666
1623343200000|2021-06-10 16:40:00|6978.2|6975.4|6969.8|6967|6978.2|6975.4|6953.3|6950.4|4444
1623343500000|2021-06-10 16:45:00|6969.7|6966.9|6979.2|6976.4|6987.5|6984.7|6968.8|6966|6024
1623343800000|2021-06-10 16:50:00|6977.8|6975|6979.5|6976.7|6983.8|6981|6974.8|6972|3436
1623344100000|2021-06-10 16:55:00|6980.5|6977.7|6980.2|6977.4|6981.2|6978.4|6973.2|6970.4|1474
1623344400000|2021-06-10 17:00:00|6980.5|6977.7|6992.8|6990|7000.5|6997.7|6978.5|6975.7|3038
1623344700000|2021-06-10 17:05:00|6993.1|6990.3|6993.1|6990.3|6997.1|6994.3|6988.5|6985.7|2850
1623345000000|2021-06-10 17:10:00|6993|6990.2|7001.8|6999|7005.1|7002.3|6993|6990.2|1780
1623345300000|2021-06-10 17:15:00|7001.6|6998.8|7001.8|6999|7004.8|7002|6999.1|6996.3|1729
1623345600000|2021-06-10 17:20:00|7002.5|6999.7|6998.1|6995.3|7003.1|7000.3|6995.8|6993|1122
1623345900000|2021-06-10 17:25:00|6998.5|6995.7|7001.4|6998.6|7002.8|7000|6994.8|6992|1996
1623346200000|2021-06-10 17:30:00|7001.8|6999|6997.4|6994.6|7002.4|6999.6|6992.4|6989.6|1166
1623346500000|2021-06-10 17:35:00|6997.8|6995|6999.4|6996.6|7003.4|7000.6|6990.4|6987.6|4177
1623346800000|2021-06-10 17:40:00|7000.1|6997.3|6994.8|6992|7003.8|7001|6994.4|6991.6|3490
1623347100000|2021-06-10 17:45:00|6995.4|6992.6|7000.4|6997.6|7001.8|6999|6993.8|6991|1173
1623347400000|2021-06-10 17:50:00|7000.8|6998|7015.4|7012.6|7016.6|7013.8|7000.8|6998|2254
1623347700000|2021-06-10 17:55:00|7016.1|7013.3|7012.4|7009.6|7016.8|7014|7009.4|7006.6|1780
1623348000000|2021-06-10 18:00:00|7012.7|7009.9|7005.8|7003|7014.1|7011.3|7004.8|7002|2818
1623348300000|2021-06-10 18:05:00|7006.1|7003.3|7010.1|7007.3|7015.8|7013|7005.4|7002.6|2529
1623348600000|2021-06-10 18:10:00|7010.4|7007.6|7012.8|7010|7015.4|7012.6|7007.4|7004.6|1547
1623348900000|2021-06-10 18:15:00|7012.9|7010.1|7021.1|7018.3|7024.1|7021.3|7012.9|7010.1|3466
1623349200000|2021-06-10 18:20:00|7021.4|7018.6|7024.1|7021.3|7024.9|7022.1|7013.4|7010.6|5094
1623349500000|2021-06-10 18:25:00|7023.9|7021.1|7018.1|7015.3|7026.1|7023.3|7012.1|7009.3|19513
1623349800000|2021-06-10 18:30:00|7017.7|7014.9|7010.4|7007.6|7019.1|7016.3|7007.1|7004.3|3588
1623350100000|2021-06-10 18:35:00|7010.1|7007.3|7014.4|7011.6|7014.4|7011.6|7009.4|7006.6|6771
1623350400000|2021-06-10 18:40:00|7015.1|7012.3|7014.4|7011.6|7015.4|7012.6|7012.4|7009.6|376
1623350700000|2021-06-10 18:45:00|7014.7|7011.9|7009.4|7006.6|7015.1|7012.3|7006.2|7003.4|886
1623351000000|2021-06-10 18:50:00|7009.5|7006.7|7011.2|7008.4|7011.7|7008.9|7008.2|7005.4|550
1623351300000|2021-06-10 18:55:00|7011.1|7008.3|7010.2|7007.4|7012.1|7009.3|7007.4|7004.6|634
1623351600000|2021-06-10 19:00:00|7010.1|7007.3|7009.4|7006.6|7011.7|7008.9|7009.1|7006.3|198
1623351900000|2021-06-10 19:05:00|7009.7|7006.9|7009.7|7006.9|7010.4|7007.6|7008.4|7005.6|220
1623352200000|2021-06-10 19:10:00|7009.4|7006.6|7008.4|7005.6|7011.1|7008.3|7007.4|7004.6|360
1623352500000|2021-06-10 19:15:00|7008.7|7005.9|7009.4|7006.6|7010.4|7007.6|7008.1|7005.3|390
1623352800000|2021-06-10 19:20:00|7009.1|7006.3|7010.4|7007.6|7011.4|7008.6|7009.1|7006.3|204
1623353100000|2021-06-10 19:25:00|7010.7|7007.9|7007.7|7004.9|7011.4|7008.6|7007.4|7004.6|331
1623353400000|2021-06-10 19:30:00|7008|7005.2|7002.4|6999.6|7008.4|7005.6|7002.4|6999.6|445
1623353700000|2021-06-10 19:35:00|7002.7|6999.9|7001.7|6998.9|7002.7|6999.9|7000.4|6997.6|248
1623354000000|2021-06-10 19:40:00|7001.4|6998.6|7003.7|7000.9|7004.4|7001.6|7000|6997.2|414
1623354300000|2021-06-10 19:45:00|7003.4|7000.6|7001.4|6998.6|7004.4|7001.6|7000.9|6998.1|228
1623354600000|2021-06-10 19:50:00|7001.7|6998.9|7002.7|6999.9|7004|7001.2|7001.7|6998.9|255
1623354900000|2021-06-10 19:55:00|7002.4|6999.6|7002.3|6999.5|7004.2|7001.4|7002|6999.2|334
1623355200000|2021-06-10 20:00:00|7002.7|6999.9|7000.7|6997.9|7003.7|7000.9|6999.3|6996.5|234
1623355500000|2021-06-10 20:05:00|7001.3|6998.5|7002.2|6999.4|7003.7|7000.9|7001|6998.2|735
1623355800000|2021-06-10 20:10:00|7002|6999.2|7005.7|7002.9|7006.7|7003.9|7002|6999.2|302
1623356100000|2021-06-10 20:15:00|7006|7003.2|7004.7|7001.9|7006.4|7003.6|7004|7001.2|158
1623356400000|2021-06-10 20:20:00|7004|7001.2|7004.7|7001.9|7004.7|7001.9|7003|7000.2|122
1623356700000|2021-06-10 20:25:00|7004|7001.2|7002.7|6999.9|7004.3|7001.5|7002.7|6999.9|57
1623357000000|2021-06-10 20:30:00|7003|7000.2|7003.3|7000.5|7004.7|7001.9|7002.7|6999.9|220
1623357300000|2021-06-10 20:35:00|7003.7|7000.9|7002.3|6999.5|7004.3|7001.5|7002.2|6999.3|284
1623357600000|2021-06-10 20:40:00|7002.7|6999.9|7000.7|6997.9|7003.7|7000.9|7000.3|6997.5|262
1623357900000|2021-06-10 20:45:00|7000.8|6998|6992.7|6989.9|7000.8|6998|6992.3|6989.5|724
1623358200000|2021-06-10 20:50:00|6992.8|6990|6995.7|6992.9|6996.3|6993.5|6992.3|6989.5|231
1623358500000|2021-06-10 20:55:00|6995.3|6992.5|6996.7|6993.9|6996.7|6993.9|6994.7|6991.9|383
1623362400000|2021-06-10 22:00:00|6999.6|6996.8|7000.6|6997.8|7002.6|6999.8|6998.5|6995.7|187
1623362700000|2021-06-10 22:05:00|7000.9|6998.1|7000.3|6997.5|7001.6|6998.8|7000|6997.2|66
1623363000000|2021-06-10 22:10:00|7000.6|6997.8|7000.6|6997.8|7001.3|6998.5|7000.1|6997.3|61
1623363300000|2021-06-10 22:15:00|7000.3|6997.5|6994.3|6991.5|7000.3|6997.5|6994.3|6991.5|135
1623363600000|2021-06-10 22:20:00|6994.4|6991.6|6995.3|6992.5|6996.6|6993.8|6994.3|6991.5|73
1623363900000|2021-06-10 22:25:00|6995|6992.2|6992.6|6989.8|6995|6992.2|6992.6|6989.8|51
1623364200000|2021-06-10 22:30:00|6993.3|6990.5|7000.3|6997.5|7000.3|6997.5|6993.3|6990.5|154
1623364500000|2021-06-10 22:35:00|7000.1|6997.3|7001.6|6998.8|7002.6|6999.8|6999.6|6996.8|74
1623364800000|2021-06-10 22:40:00|7001.3|6998.5|7001.6|6998.8|7002.8|7000|7001.3|6998.5|52
1623365100000|2021-06-10 22:45:00|7001.8|6999|7004.8|7002|7004.8|7002|7001.6|6998.8|82
1623365400000|2021-06-10 22:50:00|7005.3|7002.5|7002.6|6999.8|7005.3|7002.5|7002.3|6999.5|89
1623365700000|2021-06-10 22:55:00|7001.9|6999.1|7002.3|6999.5|7003.6|7000.8|7000|6997.2|75
1623366000000|2021-06-10 23:00:00|7002|6999.2|7001.6|6998.8|7002.6|6999.8|7000.6|6997.8|45
1623366300000|2021-06-10 23:05:00|7001.3|6998.5|7003.6|7000.8|7003.6|7000.8|7001.3|6998.5|39
1623366600000|2021-06-10 23:10:00|7004.3|7001.5|7003.6|7000.8|7004.6|7001.8|7002.1|6999.3|55
1623366900000|2021-06-10 23:15:00|7004|7001.2|7005.6|7002.8|7006.6|7003.8|7004|7001.2|83
1623367200000|2021-06-10 23:20:00|7005.3|7002.5|7001.6|6998.8|7006.3|7003.5|7000.6|6997.8|111
1623367500000|2021-06-10 23:25:00|7000.9|6998.1|7002.6|6999.8|7004.1|7000.3|6999.5|6994.1|50
1623367800000|2021-06-10 23:30:00|7002.3|6999.5|7002.6|6999.8|7004.6|7001.8|7002.3|6999.5|43
1623368100000|2021-06-10 23:35:00|7002.8|7000|7003.6|7000.8|7003.6|7000.8|7001.9|6999.1|16
1623368400000|2021-06-10 23:40:00|7003.3|7000.5|7003.6|7000.8|7003.6|7000.8|7001.2|6998.4|22
1623368700000|2021-06-10 23:45:00|7003.9|7001.1|7004.2|7001.4|7005.6|7002.8|7003.2|7000.4|54
1623369000000|2021-06-10 23:50:00|7004.6|7001.8|7005.2|7002.4|7005.6|7002.8|7003.2|7000.4|58
1623369300000|2021-06-10 23:55:00|7005.1|7002.3|7004.6|7001.8|7006.6|7003.8|7003.9|7001.1|163
1623369600000|2021-06-11 00:00:00|7004.2|7001.4|7001.6|6998.8|7004.2|7001.4|6996.6|6993.8|421
1623369900000|2021-06-11 00:05:00|7001.7|6998.9|7007.2|7004.4|7008.2|7005.4|7001.6|6998.8|355
1623370200000|2021-06-11 00:10:00|7007.4|7004.6|7007.6|7004.8|7009.2|7006.4|7005.2|7002.4|152
1623370500000|2021-06-11 00:15:00|7007.9|7005.1|7002.2|6999.4|7008.2|7005.4|7002.2|6999.4|158
1623370800000|2021-06-11 00:20:00|7002.6|6999.8|6997.2|6994.4|7002.9|7000.1|6997.2|6994.4|178
1623371100000|2021-06-11 00:25:00|6996.9|6994.1|6992.6|6989.8|6998.1|6995.3|6991.6|6988.8|481
1623371400000|2021-06-11 00:30:00|6991.7|6988.9|6994.6|6991.8|6996.6|6993.8|6991.7|6988.9|177
1623371700000|2021-06-11 00:35:00|6994.1|6991.3|6994.6|6991.8|6996.1|6993.3|6992.6|6989.8|136
1623372000000|2021-06-11 00:40:00|6994.2|6991.4|6996.6|6993.8|6996.9|6994.1|6994.2|6991.4|123
1623372300000|2021-06-11 00:45:00|6996.2|6993.4|6996.2|6993.4|6997.9|6995.1|6995.9|6993.1|108
1623372600000|2021-06-11 00:50:00|6996.6|6993.8|6996.2|6993.4|6997.2|6994.4|6994.2|6991.4|137
1623372900000|2021-06-11 00:55:00|6996.6|6993.8|6996.6|6993.8|6998.2|6995.4|6994.6|6991.8|189
1623373200000|2021-06-11 01:00:00|6996.2|6993.4|7001.2|6998.4|7003.2|7000.4|6990.2|6987.4|1278
1623373500000|2021-06-11 01:05:00|7000.7|6997.9|7005.2|7002.4|7006.6|7003.8|7000.2|6997.4|616
1623373800000|2021-06-11 01:10:00|7005.6|7002.8|6998.2|6995.4|7007.6|7004.8|6998.2|6995.4|469
1623374100000|2021-06-11 01:15:00|6998.7|6995.9|6997.6|6994.8|7000.2|6997.4|6995.2|6992.4|409
1623374400000|2021-06-11 01:20:00|6998.1|6995.3|6997.2|6994.4|6999.6|6996.8|6993.6|6990.8|408
1623374700000|2021-06-11 01:25:00|6997.6|6994.8|7000.2|6997.4|7000.6|6997.8|6995.9|6993.1|252
1623375000000|2021-06-11 01:30:00|6999.6|6996.8|6996.6|6993.8|7000.6|6997.8|6995.2|6992.4|232
1623375300000|2021-06-11 01:35:00|6997.2|6994.4|6996.2|6993.4|6999.2|6996.4|6994.5|6991.7|205
1623375600000|2021-06-11 01:40:00|6995.9|6993.1|6992.2|6989.4|6996.2|6993.4|6992.2|6989.4|264
1623375900000|2021-06-11 01:45:00|6992.5|6989.7|6992.2|6989.4|6995.2|6992.4|6991.7|6988.9|307
1623376200000|2021-06-11 01:50:00|6991.9|6989.1|6992.5|6989.7|6994.5|6991.7|6989.5|6986.7|276
1623376500000|2021-06-11 01:55:00|6993.2|6990.4|6985.2|6982.4|6995.5|6992.7|6984.9|6982.1|493
1623376800000|2021-06-11 02:00:00|6985|6982.2|6979|6976.2|6987.5|6984.7|6978.9|6976.1|560
1623377100000|2021-06-11 02:05:00|6979.2|6976.4|6976.5|6973.7|6982.9|6980.1|6976.2|6973.4|373
1623377400000|2021-06-11 02:10:00|6977.5|6974.7|6976|6973.2|6979.2|6976.4|6975.2|6972.4|296
1623377700000|2021-06-11 02:15:00|6976.2|6973.4|6980.5|6977.7|6980.7|6977.9|6975.5|6972.7|229
1623378000000|2021-06-11 02:20:00|6980.2|6977.4|6981.2|6978.4|6981.2|6978.4|6977.5|6974.7|160
1623378300000|2021-06-11 02:25:00|6982.2|6979.4|6980.5|6977.7|6982.9|6980.1|6980.5|6977.7|199
1623378600000|2021-06-11 02:30:00|6980.8|6978|6976.5|6973.7|6983.7|6980.9|6976.2|6973.4|512
1623378900000|2021-06-11 02:35:00|6977.2|6974.4|6970.2|6967.4|6979|6976.2|6968.9|6966.1|629
1623379200000|2021-06-11 02:40:00|6969.9|6967.1|6967.2|6964.4|6970.2|6967.4|6965.9|6963.1|455
1623379500000|2021-06-11 02:45:00|6966.9|6964.1|6963.9|6961.1|6967.2|6964.4|6963.2|6960.4|463
1623379800000|2021-06-11 02:50:00|6963.2|6960.4|6957|6954.2|6964.5|6961.7|6956.9|6954.1|552
1623380100000|2021-06-11 02:55:00|6957.2|6954.4|6955.2|6952.4|6960.9|6958.1|6954.5|6951.7|506
1623380400000|2021-06-11 03:00:00|6955.3|6952.5|6970.9|6968.1|6972.9|6970.1|6955.3|6952.5|730
1623380700000|2021-06-11 03:05:00|6970|6967.2|6970.9|6968.1|6973.9|6971.1|6966.9|6964.1|636
1623381000000|2021-06-11 03:10:00|6970.5|6967.7|6973.5|6970.7|6976.9|6974.1|6969.9|6967.1|374
1623381300000|2021-06-11 03:15:00|6972.9|6970.1|6979.5|6976.7|6981.5|6978.7|6971.9|6969.1|497
1623381600000|2021-06-11 03:20:00|6979.2|6976.4|6980.9|6978.1|6981.9|6979.1|6977.5|6974.7|382
1623381900000|2021-06-11 03:25:00|6980.5|6977.7|6981.1|6978.3|6981.2|6978.4|6978.2|6975.4|273
1623382200000|2021-06-11 03:30:00|6980.9|6978.1|6979.3|6976.5|6980.9|6978.1|6978.5|6975.7|121
1623382500000|2021-06-11 03:35:00|6978.8|6976|6981.8|6979|6981.8|6979|6978.8|6976|152
1623382800000|2021-06-11 03:40:00|6982.5|6979.7|6980.8|6978|6982.5|6979.7|6980.1|6977.3|82
1623383100000|2021-06-11 03:45:00|6980.5|6977.7|6981.5|6978.7|6981.8|6979|6979.8|6977|63
1623383400000|2021-06-11 03:50:00|6981.1|6978.3|6981.5|6978.7|6981.8|6979|6980.5|6977.7|300
1623383700000|2021-06-11 03:55:00|6981.3|6978.5|6979.5|6976.7|6981.3|6978.5|6977.5|6974.7|111
1623384000000|2021-06-11 04:00:00|6978.8|6976|6985.5|6982.7|6986|6983.2|6978.5|6975.7|311
1623384300000|2021-06-11 04:05:00|6985.6|6982.8|6988.8|6986|6989.8|6987|6983.1|6980.3|368
1623384600000|2021-06-11 04:10:00|6988.5|6985.7|6992.5|6989.7|6992.5|6989.7|6987.1|6984.3|351
1623384900000|2021-06-11 04:15:00|6992.1|6989.3|6988.1|6985.3|6992.1|6989.3|6988.1|6985.3|117
1623385200000|2021-06-11 04:20:00|6988.5|6985.7|6990.5|6987.7|6991.1|6988.3|6988.1|6985.3|75
1623385500000|2021-06-11 04:25:00|6990.6|6987.8|6990.5|6987.7|6991.1|6988.3|6989.5|6986.7|51
1623385800000|2021-06-11 04:30:00|6990.8|6988|6993.1|6990.3|6993.8|6991|6990.5|6987.7|165
1623386100000|2021-06-11 04:35:00|6993|6990.2|6991.5|6988.7|6993.1|6990.3|6991.1|6988.3|74
1623386400000|2021-06-11 04:40:00|6991.1|6988.3|6992.5|6989.7|6992.5|6989.7|6990.5|6987.7|78
1623386700000|2021-06-11 04:45:00|6991.8|6989|6990.5|6987.7|6991.8|6989|6989.1|6986.3|76
1623387000000|2021-06-11 04:50:00|6990.1|6987.3|6993.1|6990.3|6995.8|6993|6990.1|6987.3|229
1623387300000|2021-06-11 04:55:00|6993.5|6990.7|6994.5|6991.7|6995.5|6992.7|6992.5|6989.7|65
1623387600000|2021-06-11 05:00:00|6994.1|6991.3|6993.1|6990.3|6994.1|6991.3|6991.5|6988.7|133
1623387900000|2021-06-11 05:05:00|6992.8|6990|6991.1|6988.3|6993.5|6990.7|6990.5|6987.7|107
1623388200000|2021-06-11 05:10:00|6991.5|6988.7|6989.1|6986.3|6992.8|6990|6988.5|6985.7|122
1623388500000|2021-06-11 05:15:00|6989|6986.2|6987.8|6985|6991.1|6988.3|6986.1|6983.3|228
1623388800000|2021-06-11 05:20:00|6988|6985.2|6984.5|6981.7|6988.5|6985.7|6983.5|6980.7|231
1623389100000|2021-06-11 05:25:00|6984.8|6982|6985.4|6982.6|6986.4|6983.6|6984.4|6981.6|124
1623389400000|2021-06-11 05:30:00|6985.1|6982.3|6994.1|6991.3|6994.7|6991.9|6984.1|6981.3|832
1623389700000|2021-06-11 05:35:00|6994.8|6992|7001.4|6998.6|7002.1|6999.3|6991.1|6988.3|1069
1623390000000|2021-06-11 05:40:00|7001.1|6998.3|7001.1|6998.3|7002.1|6999.3|6997.4|6994.6|640
1623390300000|2021-06-11 05:45:00|7001.4|6998.6|7003.4|7000.6|7004.1|7001.3|6999.1|6996.3|443
1623390600000|2021-06-11 05:50:00|7003.1|7000.3|7005.6|7002.8|7007.1|7004.3|7000.1|6997.3|837
1623390900000|2021-06-11 05:55:00|7005.7|7002.9|7008.4|7005.6|7008.9|7006.1|7004.1|7001.3|515
1623391200000|2021-06-11 06:00:00|7008.1|7005.3|7008.4|7005.6|7008.4|7005.6|7002.9|7000.1|569
1623391500000|2021-06-11 06:05:00|7008.3|7005.5|7015.4|7012.6|7016.4|7013.6|7006.8|7004|835
1623391800000|2021-06-11 06:10:00|7015.8|7013|7013.4|7010.6|7018.1|7015.3|7012.4|7009.6|457
1623392100000|2021-06-11 06:15:00|7013.1|7010.3|7009.4|7006.6|7015.1|7012.3|7006.4|7003.6|434
1623392400000|2021-06-11 06:20:00|7009.1|7006.3|7016.4|7013.6|7016.4|7013.6|7008.9|7006.1|393
1623392700000|2021-06-11 06:25:00|7016.8|7014|7009.4|7006.6|7017.4|7014.6|7008.8|7006|570
1623393000000|2021-06-11 06:30:00|7009.3|7006.5|7006.9|7004.1|7010.4|7007.6|7006.1|7003.3|441
1623393300000|2021-06-11 06:35:00|7006.8|7004|7012.9|7010.1|7014.1|7011.3|7004.9|7002.1|469
1623393600000|2021-06-11 06:40:00|7012.8|7010|7009.4|7006.6|7017.4|7014.6|7008.1|7005.3|483
1623393900000|2021-06-11 06:45:00|7009.8|7007|7012.4|7009.6|7012.8|7010|7007.1|7004.3|386
1623394200000|2021-06-11 06:50:00|7012.9|7010.1|7013.4|7010.6|7014.8|7012|7010.8|7008|400
1623394500000|2021-06-11 06:55:00|7013.1|7010.3|7016.4|7013.6|7016.4|7013.6|7011.1|7008.3|476
1623394800000|2021-06-11 07:00:00|7016.1|7013.3|7011.4|7008.6|7016.4|7013.6|7004.4|7001.6|779
1623395100000|2021-06-11 07:05:00|7011.1|7008.3|7020.1|7017.3|7020.9|7018.1|7008.1|7005.3|667
1623395400000|2021-06-11 07:10:00|7020.4|7017.6|7023.9|7021.1|7024.8|7022|7019.4|7016.6|761
1623395700000|2021-06-11 07:15:00|7024.4|7021.6|7024.7|7021.9|7025.7|7022.9|7019.8|7017|2296
1623396000000|2021-06-11 07:20:00|7025|7022.2|7027.2|7024.4|7031|7028.2|7024.7|7021.9|879
1623396300000|2021-06-11 07:25:00|7027|7024.2|7025.2|7022.4|7030.7|7027.9|7024.7|7021.9|2156
1623396600000|2021-06-11 07:30:00|7024.7|7021.9|7023.7|7020.9|7027|7024.2|7019.7|7016.9|796
1623396900000|2021-06-11 07:35:00|7024|7021.2|7020.7|7017.9|7027.3|7024.5|7019|7016.2|416
1623397200000|2021-06-11 07:40:00|7021|7018.2|7022.3|7019.5|7023.7|7020.9|7020.3|7017.5|571
1623397500000|2021-06-11 07:45:00|7022.7|7019.9|7024|7021.2|7025.8|7023|7020.7|7017.9|305
1623397800000|2021-06-11 07:50:00|7023.7|7020.9|7026.7|7023.9|7027.7|7024.9|7021|7018.2|266
1623398100000|2021-06-11 07:55:00|7027|7024.2|7023|7020.2|7028|7025.2|7021.7|7018.9|510
1623398400000|2021-06-11 08:00:00|7023.7|7020.9|7030.7|7027.9|7032|7029.2|7022.3|7019.5|746
1623398700000|2021-06-11 08:05:00|7031|7028.2|7030.3|7027.5|7033.3|7030.5|7027.3|7024.5|995
1623399000000|2021-06-11 08:10:00|7030.7|7027.9|7027.3|7024.5|7032.8|7030|7027.3|7024.5|731
1623399300000|2021-06-11 08:15:00|7027.7|7024.9|7026.7|7023.9|7030.3|7027.5|7024.7|7021.9|972
1623399600000|2021-06-11 08:20:00|7026|7023.2|7017.3|7014.5|7027.3|7024.5|7016.7|7013.9|828
1623399900000|2021-06-11 08:25:00|7017.7|7014.9|7022.7|7019.9|7025.3|7022.5|7015.7|7012.9|1369
1623400200000|2021-06-11 08:30:00|7022.8|7020|7026.7|7023.9|7027.3|7024.5|7018.7|7015.9|947
1623400500000|2021-06-11 08:35:00|7026.8|7024|7031.7|7028.9|7034.3|7031.5|7025.2|7022.4|967
1623400800000|2021-06-11 08:40:00|7031.3|7028.5|7033.7|7030.9|7036.7|7033.9|7030.3|7027.5|1018
1623401100000|2021-06-11 08:45:00|7034|7031.2|7034.7|7031.9|7037.7|7034.9|7030|7027.2|878
1623401400000|2021-06-11 08:50:00|7035|7032.2|7032.7|7029.9|7036.3|7033.5|7031.7|7028.9|511
1623401700000|2021-06-11 08:55:00|7032.3|7029.5|7034.6|7031.8|7037|7034.2|7027.6|7024.8|1079
1623402000000|2021-06-11 09:00:00|7035|7032.2|7024|7021.2|7037.3|7034.5|7022.6|7019.8|1392
1623402300000|2021-06-11 09:05:00|7024.6|7021.8|7024.6|7021.8|7029.6|7026.8|7023|7020.2|382
1623402600000|2021-06-11 09:10:00|7025|7022.2|7029|7026.2|7031|7028.2|7022|7019.2|371
1623402900000|2021-06-11 09:15:00|7029.5|7026.7|7028.6|7025.8|7032|7029.2|7026.6|7023.8|472
1623403200000|2021-06-11 09:20:00|7028.5|7025.7|7027|7024.2|7029|7026.2|7025|7022.2|284
1623403500000|2021-06-11 09:25:00|7027.3|7024.5|7024.6|7021.8|7029|7026.2|7024|7021.2|380
1623403800000|2021-06-11 09:30:00|7025|7022.2|7028|7025.2|7028.1|7025.3|7023|7020.2|358
1623404100000|2021-06-11 09:35:00|7028.1|7025.3|7027.6|7024.8|7030|7027.2|7026.3|7023.5|268
1623404400000|2021-06-11 09:40:00|7027.5|7024.7|7028.5|7025.7|7029.6|7026.8|7026.6|7023.8|175
1623404700000|2021-06-11 09:45:00|7028.6|7025.8|7028|7025.2|7030|7027.2|7028|7025.2|503
1623405000000|2021-06-11 09:50:00|7027.6|7024.8|7027|7024.2|7028.6|7025.8|7022.6|7019.8|365
1623405300000|2021-06-11 09:55:00|7027.3|7024.5|7031|7028.2|7032.3|7029.5|7027.3|7024.5|398
1623405600000|2021-06-11 10:00:00|7030.6|7027.8|7025.6|7022.8|7030.6|7027.8|7024|7021.2|340
1623405900000|2021-06-11 10:05:00|7026|7023.2|7027.1|7024.3|7028.6|7025.8|7025.3|7022.5|198
1623406200000|2021-06-11 10:10:00|7027|7024.2|7026.1|7023.3|7032.6|7029.8|7025.6|7022.8|574
1623406500000|2021-06-11 10:15:00|7026|7023.2|7028.6|7025.8|7032|7029.2|7025.6|7022.8|408
1623406800000|2021-06-11 10:20:00|7029|7026.2|7030.6|7027.8|7032.3|7029.5|7027.6|7024.8|340
1623407100000|2021-06-11 10:25:00|7030.8|7028|7030|7027.2|7033|7030.2|7030|7027.2|296
1623407400000|2021-06-11 10:30:00|7030.1|7027.3|7031.5|7028.7|7034.2|7031.4|7025.3|7022.5|5791
1623407700000|2021-06-11 10:35:00|7031.8|7029|7037.5|7034.7|7037.8|7035|7031.5|7028.7|1072
1623408000000|2021-06-11 10:40:00|7037.7|7034.9|7036.8|7034|7037.8|7035|7035.2|7032.4|458
1623408300000|2021-06-11 10:45:00|7037.2|7034.4|7037.8|7035|7040.2|7037.4|7036.5|7033.7|410
1623408600000|2021-06-11 10:50:00|7038.2|7035.4|7040.2|7037.4|7041.2|7038.4|7037.8|7035|372
1623408900000|2021-06-11 10:55:00|7040.5|7037.7|7039.8|7037|7042.2|7039.4|7037.8|7035|639
1623409200000|2021-06-11 11:00:00|7039.5|7036.7|7059.2|7056.4|7062.4|7059.6|7039.5|7036.7|7840
1623409500000|2021-06-11 11:05:00|7059.4|7056.6|7051.4|7048.6|7060.4|7057.6|7051.4|7048.6|1775
1623409800000|2021-06-11 11:10:00|7050.7|7047.9|7048.5|7045.7|7052.4|7049.6|7047.1|7044.3|3574
1623410100000|2021-06-11 11:15:00|7048.8|7046|7045.4|7042.6|7050.8|7048|7044.1|7041.3|865
1623410400000|2021-06-11 11:20:00|7045.1|7042.3|7044.4|7041.6|7050.8|7048|7043.8|7041|645
1623410700000|2021-06-11 11:25:00|7044.9|7042.1|7043.4|7040.6|7046.1|7043.3|7041.4|7038.6|505
1623411000000|2021-06-11 11:30:00|7044.1|7041.3|7043.4|7040.6|7048.1|7045.3|7040.4|7037.6|1029
1623411300000|2021-06-11 11:35:00|7043.1|7040.3|7038.4|7035.6|7045.1|7042.3|7035.1|7032.3|1755
1623411600000|2021-06-11 11:40:00|7039.1|7036.3|7033.8|7031|7039.4|7036.6|7031.8|7029|1469
1623411900000|2021-06-11 11:45:00|7033.4|7030.6|7029.1|7026.3|7033.4|7030.6|7024.4|7021.6|3342
1623412200000|2021-06-11 11:50:00|7028.4|7025.6|7022.1|7019.3|7030.9|7028.1|7021.1|7018.3|1096
1623412500000|2021-06-11 11:55:00|7021.8|7019|7027.1|7024.3|7027.4|7024.6|7017.4|7014.6|1817
1623412800000|2021-06-11 12:00:00|7026.8|7024|7025.8|7023|7031.9|7029.1|7024.1|7021.3|1637
1623413100000|2021-06-11 12:05:00|7025.4|7022.6|7028.4|7025.6|7030.1|7027.3|7021.4|7018.6|1156
1623413400000|2021-06-11 12:10:00|7027.8|7025|7019.8|7017|7029.8|7027|7018.1|7015.3|5489
1623413700000|2021-06-11 12:15:00|7019.5|7016.7|7005.1|7002.3|7019.5|7016.7|6999.5|6996.7|3483
1623414000000|2021-06-11 12:20:00|7005.5|7002.7|7010.1|7007.3|7013.5|7010.7|7004.5|7001.7|1615
1623414300000|2021-06-11 12:25:00|7009.5|7006.7|7005.5|7002.7|7014.5|7011.7|7004.1|7001.3|2500
1623414600000|2021-06-11 12:30:00|7005.8|7003|6999.8|6997|7006.3|7003.5|6994.2|6991.4|4854
1623414900000|2021-06-11 12:35:00|7000.3|6997.5|7007.6|7004.8|7014.5|7011.7|6997.8|6995|2891
1623415200000|2021-06-11 12:40:00|7007.8|7005|7011.1|7008.3|7011.8|7009|7003.1|7000.3|1106
1623415500000|2021-06-11 12:45:00|7011.5|7008.7|7018.8|7016|7018.8|7016|7005.5|7002.7|4740
1623415800000|2021-06-11 12:50:00|7018.4|7015.6|7025.8|7023|7027.8|7025|7016.8|7014|2582
1623416100000|2021-06-11 12:55:00|7025.9|7023.1|7029.3|7026.5|7034.8|7032|7022.8|7020|1895
1623416400000|2021-06-11 13:00:00|7028.4|7025.6|7029.9|7027.1|7033.9|7031.1|7015.8|7013|3943
1623416700000|2021-06-11 13:05:00|7029.8|7027|7021.4|7018.6|7031.4|7028.6|7017.7|7014.9|3061
1623417000000|2021-06-11 13:10:00|7021.1|7018.3|7034.1|7031.3|7034.1|7031.3|7019.4|7016.6|9197
1623417300000|2021-06-11 13:15:00|7033.7|7030.9|7029.7|7026.9|7033.7|7030.9|7024.5|7021.7|3189
1623417600000|2021-06-11 13:20:00|7028.7|7025.9|7029.7|7026.9|7033.4|7030.6|7021.7|7018.9|2887
1623417900000|2021-06-11 13:25:00|7029.4|7026.6|7032.4|7029.6|7035.7|7032.9|7025.7|7022.9|1954
1623418200000|2021-06-11 13:30:00|7032|7029.2|7030.4|7027.6|7041|7038.2|7025.7|7022.9|5244
1623418500000|2021-06-11 13:35:00|7030|7027.2|7040|7037.2|7041.4|7038.6|7029.7|7026.9|1619
1623418800000|2021-06-11 13:40:00|7040.4|7037.6|7043.9|7041.1|7044.6|7041.8|7036.3|7033.5|14454
1623419100000|2021-06-11 13:45:00|7044.2|7041.4|7034.3|7031.5|7047.6|7044.8|7032.3|7029.5|9819
1623419400000|2021-06-11 13:50:00|7034|7031.2|7039.9|7037.1|7042.3|7039.5|7028.3|7025.5|2813
1623419700000|2021-06-11 13:55:00|7039.6|7036.8|7045.9|7043.1|7046.3|7043.5|7035.6|7032.8|2319
1623420000000|2021-06-11 14:00:00|7046.3|7043.5|7047.9|7045.1|7051.3|7048.5|7040.3|7037.5|2623
1623420300000|2021-06-11 14:05:00|7047.6|7044.8|7059|7056.2|7059.9|7057.1|7044.6|7041.8|7042
1623420600000|2021-06-11 14:10:00|7059.1|7056.3|7058.1|7055.3|7062|7059.2|7048.6|7045.8|11878
1623420900000|2021-06-11 14:15:00|7057.9|7055.1|7057.1|7054.3|7061.1|7058.3|7054.5|7051.7|2324
1623421200000|2021-06-11 14:20:00|7056.8|7054|7050.8|7048|7057.1|7054.3|7047.8|7045|4092
1623421500000|2021-06-11 14:25:00|7050.6|7047.8|7042.8|7040|7050.8|7048|7035.8|7033|3191
1623421800000|2021-06-11 14:30:00|7042.2|7039.4|7060.8|7058|7060.8|7058|7040.8|7038|3759
1623422100000|2021-06-11 14:35:00|7060.5|7057.7|7061.1|7058.3|7065.1|7062.3|7059.8|7057|2196
1623422400000|2021-06-11 14:40:00|7061.5|7058.7|7060.1|7057.3|7063.1|7060.3|7055.1|7052.3|2573
1623422700000|2021-06-11 14:45:00|7060.5|7057.7|7061.8|7059|7062.3|7059.5|7054.5|7051.7|3607
1623423000000|2021-06-11 14:50:00|7062.1|7059.3|7065.8|7063|7068|7065.2|7061|7058.2|13809
1623423300000|2021-06-11 14:55:00|7065.7|7062.9|7069.9|7067.1|7075.2|7072.4|7065.3|7062.5|10395
1623423600000|2021-06-11 15:00:00|7070.2|7067.4|7071.5|7068.7|7073.9|7071.1|7066.2|7063.4|8034
1623423900000|2021-06-11 15:05:00|7071.9|7069.1|7080.8|7078|7080.8|7078|7064.8|7062|5880
1623424200000|2021-06-11 15:10:00|7080.4|7077.6|7088.1|7085.3|7094.1|7091.3|7078.8|7076|6194
1623424500000|2021-06-11 15:15:00|7088.4|7085.6|7081.1|7078.3|7091.1|7088.3|7078.1|7075.3|6376
1623424800000|2021-06-11 15:20:00|7081.4|7078.6|7067.8|7065|7084.8|7082|7067.8|7065|5499
1623425100000|2021-06-11 15:25:00|7068.1|7065.3|7059.1|7056.3|7070.8|7068|7049.5|7046.7|6784
1623425400000|2021-06-11 15:30:00|7058.8|7056|7048.6|7045.8|7064.1|7061.3|7048.6|7045.8|8842
1623425700000|2021-06-11 15:35:00|7048.4|7045.6|7056.6|7053.8|7058.9|7056.1|7046.6|7043.8|6308
1623426000000|2021-06-11 15:40:00|7056.9|7054.1|7052.9|7050.1|7059.6|7056.8|7050.6|7047.8|3026
1623426300000|2021-06-11 15:45:00|7053.6|7050.8|7060.3|7057.5|7061.3|7058.5|7051.6|7048.8|2320
1623426600000|2021-06-11 15:50:00|7060.8|7058|7068.6|7065.8|7068.9|7066.1|7060.3|7057.5|2693
1623426900000|2021-06-11 15:55:00|7068.2|7065.4|7070.2|7067.4|7074.2|7071.4|7066.2|7063.4|2101
1623427200000|2021-06-11 16:00:00|7070.8|7068|7069.2|7066.4|7071.6|7068.8|7062.2|7059.4|1467
1623427500000|2021-06-11 16:05:00|7070.2|7067.4|7066.2|7063.4|7071.1|7068.3|7065.2|7062.4|1029
1623427800000|2021-06-11 16:10:00|7066.5|7063.7|7068.2|7065.4|7069.2|7066.4|7062.2|7059.4|1037
1623428100000|2021-06-11 16:15:00|7068.5|7065.7|7069.2|7066.4|7071.2|7068.4|7066.5|7063.7|855
1623428400000|2021-06-11 16:20:00|7068.8|7066|7076.1|7073.3|7077.7|7074.9|7068|7065.2|6022
1623428700000|2021-06-11 16:25:00|7076.4|7073.6|7078|7075.2|7080|7077.2|7074|7071.2|3016
1623429000000|2021-06-11 16:30:00|7078.3|7075.5|7083.7|7080.9|7087.3|7084.5|7077|7074.2|4945
1623429300000|2021-06-11 16:35:00|7084|7081.2|7076.3|7073.5|7084|7081.2|7074.3|7071.5|5238
1623429600000|2021-06-11 16:40:00|7076.7|7073.9|7082.9|7080.1|7085.3|7082.5|7075.7|7072.9|2491
1623429900000|2021-06-11 16:45:00|7084.3|7081.5|7082.9|7080.1|7085.9|7083.1|7080.9|7078.1|2235
1623430200000|2021-06-11 16:50:00|7082.6|7079.8|7089.8|7087|7091.8|7089|7081.6|7078.8|4802
1623430500000|2021-06-11 16:55:00|7090.2|7087.4|7092.9|7090.1|7093.9|7091.1|7081.6|7078.8|2261
1623430800000|2021-06-11 17:00:00|7093.2|7090.4|7086.3|7083.5|7097.9|7095.1|7083.3|7080.5|3931
1623431100000|2021-06-11 17:05:00|7085.9|7083.1|7083.4|7080.6|7089.4|7086.6|7081.3|7078.5|2331
1623431400000|2021-06-11 17:10:00|7083.5|7080.7|7083.3|7080.5|7087.3|7084.5|7079.3|7076.5|1588
1623431700000|2021-06-11 17:15:00|7084.3|7081.5|7080.6|7077.8|7087.3|7084.5|7080.3|7077.5|1382
1623432000000|2021-06-11 17:20:00|7080.8|7078|7070.3|7067.5|7082.3|7079.5|7068|7065.2|3298
1623432300000|2021-06-11 17:25:00|7070|7067.2|7063.6|7060.8|7073|7070.2|7062.4|7059.6|2778
1623432600000|2021-06-11 17:30:00|7064.1|7061.3|7077.3|7074.5|7080.7|7077.9|7062.1|7059.3|2411
1623432900000|2021-06-11 17:35:00|7077.8|7075|7075|7072.2|7082.3|7079.5|7074|7071.2|1395
1623433200000|2021-06-11 17:40:00|7074.8|7072|7079|7076.2|7079.3|7076.5|7074|7071.2|804
1623433500000|2021-06-11 17:45:00|7078.8|7076|7078.5|7075.7|7081|7078.2|7075|7072.2|1264
1623433800000|2021-06-11 17:50:00|7078.3|7075.5|7083|7080.2|7083.2|7080.4|7077.3|7074.5|1141
1623434100000|2021-06-11 17:55:00|7082.6|7079.8|7084.5|7081.7|7090.9|7088.1|7081|7078.2|4104
1623434400000|2021-06-11 18:00:00|7084.6|7081.8|7091.9|7089.1|7093.8|7090.7|7081.5|7078.7|2374
1623434700000|2021-06-11 18:05:00|7092.4|7089.6|7092.5|7089.7|7094.5|7091.7|7088.9|7086.1|1469
1623435000000|2021-06-11 18:10:00|7092.2|7089.4|7091.5|7088.7|7096.5|7093.7|7088.9|7086.1|1803
1623435300000|2021-06-11 18:15:00|7090.9|7088.1|7076.9|7074.1|7091.5|7088.7|7076.9|7074.1|5016
1623435600000|2021-06-11 18:20:00|7077.9|7075.1|7068.5|7065.7|7079.9|7077.1|7067.7|7064.9|6351
1623435900000|2021-06-11 18:25:00|7068.4|7065.6|7079.5|7076.7|7082.7|7079.9|7064.8|7062|17401
1623436200000|2021-06-11 18:30:00|7079.2|7076.4|7072.9|7070.1|7081.5|7078.7|7070.5|7067.7|6962
1623436500000|2021-06-11 18:35:00|7073.3|7070.5|7069.6|7066.8|7073.5|7070.7|7068.6|7065.8|1516
1623436800000|2021-06-11 18:40:00|7069|7066.2|7061.7|7058.9|7071|7068.2|7060.7|7057.9|2982
1623437100000|2021-06-11 18:45:00|7060.7|7057.9|7059|7056.2|7063.1|7060.3|7057.7|7054.9|1693
1623437400000|2021-06-11 18:50:00|7058.7|7055.9|7056|7053.2|7062|7059.2|7054.7|7051.9|736
1623437700000|2021-06-11 18:55:00|7056.4|7053.6|7059.7|7056.9|7062.4|7059.6|7055.7|7052.9|907
1623438000000|2021-06-11 19:00:00|7059.5|7056.7|7056.3|7053.5|7060.7|7057.9|7054.7|7051.9|1190
1623438300000|2021-06-11 19:05:00|7056.2|7053.4|7056.7|7053.9|7060.7|7057.9|7055|7052.2|594
1623438600000|2021-06-11 19:10:00|7056.3|7053.5|7056.3|7053.5|7057.7|7054.9|7054.7|7051.9|390
1623438900000|2021-06-11 19:15:00|7056|7053.2|7058.9|7056.1|7059.7|7056.9|7053|7050.2|450
1623439200000|2021-06-11 19:20:00|7058.7|7055.9|7061.9|7059.1|7061.9|7059.1|7057.7|7054.9|530
1623439500000|2021-06-11 19:25:00|7061.7|7058.9|7057.9|7055.1|7061.7|7058.9|7055.9|7053.1|461
1623439800000|2021-06-11 19:30:00|7057.8|7055|7056.6|7053.8|7057.9|7055.1|7054.9|7052.1|279
1623440100000|2021-06-11 19:35:00|7056.9|7054.1|7053.9|7051.1|7057.2|7054.4|7052.9|7050.1|482
1623440400000|2021-06-11 19:40:00|7053.8|7051|7057.9|7055.1|7058.6|7055.8|7052.9|7050.1|370
1623440700000|2021-06-11 19:45:00|7057.2|7054.4|7056.9|7054.1|7059.9|7057.1|7054.9|7052.1|314
1623441000000|2021-06-11 19:50:00|7057.3|7054.5|7059.1|7056.3|7060.6|7057.8|7057.3|7054.5|357
1623441300000|2021-06-11 19:55:00|7059.2|7056.4|7061.2|7058.4|7062.6|7059.8|7058.2|7055.4|542
1623441600000|2021-06-11 20:00:00|7060.6|7057.8|7061.2|7058.4|7063.8|7061|7059.2|7056.4|382
1623441900000|2021-06-11 20:05:00|7060.8|7058|7064.8|7062|7064.8|7062|7060.2|7057.4|818
1623442200000|2021-06-11 20:10:00|7064.5|7061.7|7065.2|7062.4|7066.5|7063.7|7064.2|7061.4|144
1623442500000|2021-06-11 20:15:00|7064.8|7062|7062.2|7059.4|7065.2|7062.4|7061.8|7059|134
1623442800000|2021-06-11 20:20:00|7061.5|7058.7|7059.2|7056.4|7062.2|7059.4|7059.2|7056.4|218
1623443100000|2021-06-11 20:25:00|7059.3|7056.5|7057.5|7054.7|7060.8|7058|7057.5|7054.7|132
1623443400000|2021-06-11 20:30:00|7057.8|7055|7058.8|7056|7059|7056.2|7056.2|7053.4|203
1623443700000|2021-06-11 20:35:00|7058.5|7055.7|7062.5|7059.7|7067.1|7060.7|7058.5|7054.5|146
1623444000000|2021-06-11 20:40:00|7063.2|7060.4|7060.3|7057.5|7064|7061.2|7058.8|7056|196
1623444300000|2021-06-11 20:45:00|7059.4|7056.6|7058.4|7055.6|7062.8|7058.1|7057.2|7052.8|344
1623444600000|2021-06-11 20:50:00|7058.8|7056|7062.9|7060.1|7063.3|7060.5|7057.2|7054.4|167
1623444900000|2021-06-11 20:55:00|7063.3|7060.5|7063.4|7053.4|7068.3|7065.5|7058.3|7052.3|324
1623621600000|2021-06-13 22:00:00|7055.2|7052.4|7069|7066.2|7070.5|7067.7|7050.8|7047.8|937
1623621900000|2021-06-13 22:05:00|7068.9|7066.1|7072|7069.2|7073.1|7070.3|7066|7063.2|371
1623622200000|2021-06-13 22:10:00|7072.1|7069.3|7071.5|7068.7|7072.5|7069.7|7070.6|7067.8|206
1623622500000|2021-06-13 22:15:00|7071.1|7068.3|7071.1|7068.3|7071.5|7068.7|7069.5|7066.7|69
1623622800000|2021-06-13 22:20:00|7070.5|7067.7|7073|7070.2|7074.5|7071.7|7070.5|7067.7|164
1623623100000|2021-06-13 22:25:00|7073.1|7070.3|7070.1|7067.3|7074.1|7071.3|7069.9|7067.1|119
1623623400000|2021-06-13 22:30:00|7070.5|7067.7|7072.1|7069.3|7075.1|7072.3|7069.5|7066.7|202
1623623700000|2021-06-13 22:35:00|7072|7069.2|7071.1|7068.3|7075.1|7072.3|7070.3|7067.5|146
1623624000000|2021-06-13 22:40:00|7070.9|7068.1|7074.1|7071.3|7075.1|7072.3|7070.5|7067.7|71
1623624300000|2021-06-13 22:45:00|7074.3|7071.5|7076.5|7073.7|7076.5|7073.7|7074.1|7071.3|65
1623624600000|2021-06-13 22:50:00|7076.1|7073.3|7078.1|7075.3|7078.5|7075.7|7074.1|7071.3|163
1623624900000|2021-06-13 22:55:00|7077.5|7074.7|7076.1|7073.3|7077.5|7074.7|7075.1|7072.3|86
1623625200000|2021-06-13 23:00:00|7076|7073.2|7072.6|7069.8|7077.1|7074.3|7072.1|7069.3|62
1623625500000|2021-06-13 23:05:00|7073.1|7070.3|7070.5|7067.7|7073.7|7070.9|7069.7|7066.9|68
1623625800000|2021-06-13 23:10:00|7070.7|7067.9|7070.7|7067.9|7072.1|7069.3|7069.1|7066.3|221
1623626100000|2021-06-13 23:15:00|7071.1|7068.3|7074.7|7071.9|7074.7|7071.9|7070.7|7067.9|71
1623626400000|2021-06-13 23:20:00|7074.9|7072.1|7077.1|7074.3|7077.1|7074.3|7073.1|7070.3|99
1623626700000|2021-06-13 23:25:00|7077.2|7074.4|7075.7|7072.9|7079.3|7076.5|7075.1|7072.3|128
1623627000000|2021-06-13 23:30:00|7075.6|7072.8|7075.7|7072.9|7078.3|7075.5|7074.1|7071.3|141
1623627300000|2021-06-13 23:35:00|7075.3|7072.5|7077.1|7074.3|7077.1|7074.3|7074.7|7071.9|33
1623627600000|2021-06-13 23:40:00|7077|7074.2|7078.7|7075.9|7078.7|7075.9|7076.1|7073.3|80
1623627900000|2021-06-13 23:45:00|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7076.8|7074|127
1623628200000|2021-06-13 23:50:00|7078.2|7075.4|7078.7|7075.9|7080.3|7077.5|7077.3|7074.5|87
1623628500000|2021-06-13 23:55:00|7078.3|7075.5|7072.3|7069.5|7078.3|7075.5|7072|7069.2|141
1623628800000|2021-06-14 00:00:00|7071.3|7068.5|7069.6|7066.8|7077|7074.2|7069.5|7066.7|311
1623629100000|2021-06-14 00:05:00|7070|7067.2|7066|7063.2|7072|7069.2|7065.6|7062.8|271
1623629400000|2021-06-14 00:10:00|7065.4|7062.6|7068.6|7065.8|7070|7067.2|7065.4|7062.6|145
1623629700000|2021-06-14 00:15:00|7068.4|7065.6|7062|7059.2|7069.2|7066.4|7060|7057.2|353
1623630000000|2021-06-14 00:20:00|7061.9|7059.1|7060|7057.2|7063.4|7060.6|7058.4|7055.6|223
1623630300000|2021-06-14 00:25:00|7060.2|7057.4|7063|7060.2|7063|7060.2|7058.4|7055.6|139
1623630600000|2021-06-14 00:30:00|7062.6|7059.8|7062.4|7059.6|7063|7060.2|7059|7056.2|216
1623630900000|2021-06-14 00:35:00|7061.4|7058.6|7066.6|7063.8|7067.2|7064.4|7060.4|7057.6|457
1623631200000|2021-06-14 00:40:00|7066.7|7063.9|7065.6|7062.8|7069.6|7066.8|7065.6|7062.8|109
1623631500000|2021-06-14 00:45:00|7065.7|7062.9|7067.2|7064.4|7067.6|7064.8|7064.8|7062|78
1623631800000|2021-06-14 00:50:00|7067.1|7064.3|7066.6|7063.8|7067.1|7064.3|7064.6|7061.8|68
1623632100000|2021-06-14 00:55:00|7066.4|7063.6|7070.1|7067.3|7071.2|7068.4|7064.2|7061.4|136
1623632400000|2021-06-14 01:00:00|7070|7067.2|7065.6|7062.8|7070.6|7067.8|7064.6|7061.8|97
1623632700000|2021-06-14 01:05:00|7066.2|7063.4|7067.6|7064.8|7068.6|7065.8|7066.2|7063.4|53
1623633000000|2021-06-14 01:10:00|7068.2|7065.4|7068.2|7065.4|7070.6|7067.8|7067.6|7064.8|126
1623633300000|2021-06-14 01:15:00|7068.6|7065.8|7073.8|7071|7076.4|7073.6|7068.6|7065.8|504
1623633600000|2021-06-14 01:20:00|7073.4|7070.6|7081.4|7078.6|7081.8|7079|7072.8|7070|499
1623633900000|2021-06-14 01:25:00|7081.8|7079|7083.8|7081|7083.8|7081|7080.8|7078|192
1623634200000|2021-06-14 01:30:00|7084.2|7081.4|7080.8|7078|7084.2|7081.4|7080.3|7077.5|188
1623634500000|2021-06-14 01:35:00|7080.4|7077.6|7084.4|7081.6|7084.8|7082|7080.4|7077.6|154
1623634800000|2021-06-14 01:40:00|7084.8|7082|7086.8|7084|7087|7084.2|7084.4|7081.6|161
1623635100000|2021-06-14 01:45:00|7085.8|7083|7086|7083.2|7086.8|7084|7084.4|7081.6|157
1623635400000|2021-06-14 01:50:00|7085.8|7083|7090|7087.2|7090|7087.2|7085.8|7083|225
1623635700000|2021-06-14 01:55:00|7089.8|7087|7096.8|7094|7097.8|7095|7089.8|7087|686
1623636000000|2021-06-14 02:00:00|7095.8|7093|7099.8|7097|7100.8|7098|7094.8|7092|619
1623636300000|2021-06-14 02:05:00|7099.9|7097.1|7095.8|7093|7100.8|7098|7095.4|7092.6|272
1623636600000|2021-06-14 02:10:00|7096.4|7093.6|7094.4|7091.6|7098.8|7096|7094.4|7091.6|192
1623636900000|2021-06-14 02:15:00|7094|7091.2|7094.9|7092.1|7097.8|7095|7094|7091.2|174
1623637200000|2021-06-14 02:20:00|7094.8|7092|7094.4|7091.6|7095.4|7092.6|7092.4|7089.6|149
1623637500000|2021-06-14 02:25:00|7093.9|7091.1|7095.8|7093|7096.8|7094|7093.4|7090.6|125
1623637800000|2021-06-14 02:30:00|7095.9|7093.1|7098.4|7095.6|7098.8|7096|7092.4|7089.6|296
1623638100000|2021-06-14 02:35:00|7098|7095.2|7095.5|7092.7|7100.5|7097.7|7093.4|7090.6|1401
1623638400000|2021-06-14 02:40:00|7095.6|7092.8|7098.6|7095.8|7099|7096.2|7094|7091.2|189
1623638700000|2021-06-14 02:45:00|7099.2|7096.4|7099.6|7096.8|7101.1|7098.3|7099|7096.2|182
1623639000000|2021-06-14 02:50:00|7099.1|7096.3|7099.9|7097.1|7102|7099.2|7098.6|7095.8|138
1623639300000|2021-06-14 02:55:00|7100.1|7097.3|7101.5|7098.7|7102.2|7099.4|7099.7|7096.9|416
1623639600000|2021-06-14 03:00:00|7101.2|7098.4|7097.5|7094.7|7101.2|7098.4|7096.9|7094.1|229
1623639900000|2021-06-14 03:05:00|7097|7094.2|7096.5|7093.7|7097.5|7094.7|7094.9|7092.1|156
1623640200000|2021-06-14 03:10:00|7096.4|7093.6|7096.9|7094.1|7097.9|7095.1|7095.1|7092.3|113
1623640500000|2021-06-14 03:15:00|7096|7093.2|7097.5|7094.7|7097.9|7095.1|7095.1|7092.3|75
1623640800000|2021-06-14 03:20:00|7097.1|7094.3|7100.9|7098.1|7100.9|7098.1|7096.9|7094.1|103
1623641100000|2021-06-14 03:25:00|7100.5|7097.7|7098.9|7096.1|7100.9|7098.1|7097.9|7095.1|158
1623641400000|2021-06-14 03:30:00|7098.5|7095.7|7094.1|7091.3|7098.5|7095.7|7093.1|7090.3|175
1623641700000|2021-06-14 03:35:00|7093.9|7091.1|7094.5|7091.7|7094.9|7092.1|7093.1|7090.3|110
1623642000000|2021-06-14 03:40:00|7094.9|7092.1|7093.5|7090.7|7094.9|7092.1|7093.1|7090.3|57
1623642300000|2021-06-14 03:45:00|7093.9|7091.1|7096.9|7094.1|7097.5|7094.7|7093.5|7090.7|163
1623642600000|2021-06-14 03:50:00|7096.5|7093.7|7096.9|7094.1|7097.5|7094.7|7095.9|7093.1|62
1623642900000|2021-06-14 03:55:00|7096.7|7093.9|7094.5|7091.7|7096.7|7093.9|7093.5|7090.7|102
1623643200000|2021-06-14 04:00:00|7094.9|7092.1|7093.5|7090.7|7094.9|7092.1|7092.1|7089.3|80
1623643500000|2021-06-14 04:05:00|7093.9|7091.1|7105.1|7102.3|7105.9|7103.1|7093.1|7090.3|735
1623643800000|2021-06-14 04:10:00|7104.9|7102.1|7103.5|7100.7|7105.1|7102.3|7099.9|7097.1|180
1623644100000|2021-06-14 04:15:00|7103.7|7100.9|7103.5|7100.7|7105.1|7102.3|7102.9|7100.1|177
1623644400000|2021-06-14 04:20:00|7103.4|7100.6|7101.9|7099.1|7103.4|7100.6|7101.1|7098.3|101
1623644700000|2021-06-14 04:25:00|7101.1|7098.3|7103.1|7100.3|7103.5|7100.7|7100.5|7097.7|105
1623645000000|2021-06-14 04:30:00|7103.5|7100.7|7100.9|7098.1|7103.9|7101.1|7100.9|7098.1|160
1623645300000|2021-06-14 04:35:00|7100.5|7097.7|7098.5|7095.7|7101.1|7098.3|7096.9|7094.1|168
1623645600000|2021-06-14 04:40:00|7098.9|7096.1|7096.9|7094.1|7098.9|7096.1|7095.9|7093.1|180
1623645900000|2021-06-14 04:45:00|7096.8|7094|7096.9|7094.1|7097.9|7095.1|7095.9|7093.1|77
1623646200000|2021-06-14 04:50:00|7096.5|7093.7|7095.9|7093.1|7096.9|7094.1|7095.9|7093.1|81
1623646500000|2021-06-14 04:55:00|7095.4|7092.6|7095.9|7093.1|7096.9|7094.1|7094.9|7092.1|77
1623646800000|2021-06-14 05:00:00|7095.4|7092.6|7095.9|7093.1|7096.9|7094.1|7094.9|7092.1|45
1623647100000|2021-06-14 05:05:00|7096|7093.2|7095.9|7093.1|7099.9|7097.1|7095.9|7093.1|146
1623647400000|2021-06-14 05:10:00|7096.1|7093.3|7095.8|7093|7097.9|7095.1|7095.8|7093|98
1623647700000|2021-06-14 05:15:00|7096.2|7093.4|7097.8|7095|7098.8|7096|7095.8|7093|85
1623648000000|2021-06-14 05:20:00|7098|7095.2|7099.8|7097|7099.8|7097|7097.4|7094.6|88
1623648300000|2021-06-14 05:25:00|7099.4|7096.6|7103.8|7101|7103.8|7101|7099.4|7096.6|193
1623648600000|2021-06-14 05:30:00|7103.4|7100.6|7098.8|7096|7103.4|7100.6|7096.8|7094|272
1623648900000|2021-06-14 05:35:00|7099.6|7096.8|7097.8|7095|7100.3|7097.5|7097.3|7094.5|139
1623649200000|2021-06-14 05:40:00|7097.6|7094.8|7098.4|7095.6|7098.8|7096|7096.8|7094|94
1623649500000|2021-06-14 05:45:00|7098.8|7096|7098.3|7095.5|7099.6|7096.8|7097.8|7095|92
1623649800000|2021-06-14 05:50:00|7097.8|7095|7099.8|7097|7100.4|7097.6|7097.8|7095|91
1623650100000|2021-06-14 05:55:00|7098.8|7096|7100.3|7097.5|7100.8|7098|7098.8|7096|100
1623650400000|2021-06-14 06:00:00|7100.4|7097.6|7097.8|7095|7100.4|7097.6|7096.8|7094|195
1623650700000|2021-06-14 06:05:00|7098.3|7095.5|7100.8|7098|7104.8|7102|7098.3|7095.5|277
1623651000000|2021-06-14 06:10:00|7101.3|7098.5|7106.8|7104|7107.9|7105.1|7099.8|7097|638
1623651300000|2021-06-14 06:15:00|7106.9|7104.1|7100.8|7098|7107|7104.2|7100|7097.2|427
1623651600000|2021-06-14 06:20:00|7100.4|7097.6|7097.8|7095|7100.8|7098|7095.8|7093|364
1623651900000|2021-06-14 06:25:00|7096.8|7094|7096.8|7094|7098.4|7095.6|7094.8|7092|256
1623652200000|2021-06-14 06:30:00|7096.4|7093.6|7095.8|7093|7096.8|7094|7094.8|7092|178
1623652500000|2021-06-14 06:35:00|7095.9|7093.1|7097.8|7095|7098.8|7096|7094.8|7092|257
1623652800000|2021-06-14 06:40:00|7098.2|7095.4|7111.3|7108.5|7114.8|7112|7094.2|7091.4|1653
1623653100000|2021-06-14 06:45:00|7111.4|7108.6|7107.8|7105|7111.8|7109|7107.2|7104.4|458
1623653400000|2021-06-14 06:50:00|7107.9|7105.1|7107.6|7104.8|7109.1|7106.3|7103.2|7100.4|544
1623653700000|2021-06-14 06:55:00|7107.2|7104.4|7106.2|7103.4|7108.6|7105.8|7104.6|7101.8|288
1623654000000|2021-06-14 07:00:00|7106.6|7103.8|7112.6|7109.8|7113.2|7110.4|7104.6|7101.8|662
1623654300000|2021-06-14 07:05:00|7112.2|7109.4|7118.6|7115.8|7121.8|7119|7109.6|7106.8|1568
1623654600000|2021-06-14 07:10:00|7118.2|7115.4|7122.2|7119.4|7123.6|7120.8|7116.6|7113.8|783
1623654900000|2021-06-14 07:15:00|7122.6|7119.8|7126.6|7123.8|7127.6|7124.8|7120.6|7117.8|1123
1623655200000|2021-06-14 07:20:00|7126.8|7124|7125.2|7122.4|7132.6|7129.8|7124.6|7121.8|1008
1623655500000|2021-06-14 07:25:00|7125.6|7122.8|7117.2|7114.4|7127.6|7124.8|7114.2|7111.4|1646
1623655800000|2021-06-14 07:30:00|7117|7114.2|7119.5|7116.7|7123.5|7120.7|7114.6|7111.8|484
1623656100000|2021-06-14 07:35:00|7119.6|7116.8|7120.5|7117.7|7121.1|7118.3|7114.1|7111.3|543
1623656400000|2021-06-14 07:40:00|7120.1|7117.3|7122.1|7119.3|7132.5|7129.7|7119|7116.2|1255
1623656700000|2021-06-14 07:45:00|7122.5|7119.7|7131.1|7128.3|7132.5|7129.7|7122.5|7119.7|750
1623657000000|2021-06-14 07:50:00|7131.7|7128.9|7124.6|7121.8|7132.1|7129.3|7122.1|7119.3|588
1623657300000|2021-06-14 07:55:00|7124.7|7121.9|7121.5|7118.7|7125.1|7122.3|7118.1|7115.3|742
1623657600000|2021-06-14 08:00:00|7121.8|7119|7123.5|7120.7|7127.1|7124.3|7117.1|7114.3|1256
1623657900000|2021-06-14 08:05:00|7123.6|7120.8|7121.5|7118.7|7127.6|7124.8|7117.2|7114.4|595
1623658200000|2021-06-14 08:10:00|7121.1|7118.3|7125.1|7122.3|7127.5|7124.7|7118.7|7115.9|527
1623658500000|2021-06-14 08:15:00|7125.2|7122.4|7132.6|7129.8|7135.7|7132.9|7122.5|7119.7|1544
1623658800000|2021-06-14 08:20:00|7132.5|7129.7|7128.5|7125.7|7136.1|7133.3|7126.5|7123.7|673
1623659100000|2021-06-14 08:25:00|7128.7|7125.9|7132.1|7129.3|7134.5|7131.7|7126.5|7123.7|1385
1623659400000|2021-06-14 08:30:00|7132.5|7129.7|7133.7|7130.9|7134.5|7131.7|7128.5|7125.7|825
1623659700000|2021-06-14 08:35:00|7134.1|7131.3|7132.6|7129.8|7134.5|7131.7|7128.5|7125.7|1004
1623660000000|2021-06-14 08:40:00|7132.5|7129.7|7140.5|7137.7|7142.5|7139.7|7132.1|7129.3|1475
1623660300000|2021-06-14 08:45:00|7141.1|7138.3|7140.5|7137.7|7142.5|7139.7|7136.1|7133.3|1066
1623660600000|2021-06-14 08:50:00|7140.1|7137.3|7139.1|7136.3|7144.1|7141.3|7136.5|7133.7|624
1623660900000|2021-06-14 08:55:00|7138.6|7135.8|7136.5|7133.7|7141|7138.2|7135.5|7132.7|609
1623661200000|2021-06-14 09:00:00|7136.6|7133.8|7138.1|7135.3|7139.5|7136.7|7134.1|7131.3|760
1623661500000|2021-06-14 09:05:00|7138.5|7135.7|7138.1|7135.3|7139.7|7136.9|7135.1|7132.3|311
1623661800000|2021-06-14 09:10:00|7137.7|7134.9|7132.1|7129.3|7138.1|7135.3|7130.7|7127.9|349
1623662100000|2021-06-14 09:15:00|7131.7|7128.9|7130.5|7127.7|7132.1|7129.3|7126.1|7123.3|768
1623662400000|2021-06-14 09:20:00|7130.1|7127.3|7127.5|7124.7|7131.5|7128.7|7124.1|7121.3|710
1623662700000|2021-06-14 09:25:00|7127.7|7124.9|7124.1|7121.3|7127.7|7124.9|7121.5|7118.7|401
1623663000000|2021-06-14 09:30:00|7124.5|7121.7|7120.5|7117.7|7124.5|7121.7|7120.5|7117.7|470
1623663300000|2021-06-14 09:35:00|7120.1|7117.3|7120.5|7117.7|7122.1|7119.3|7119.1|7116.3|263
1623663600000|2021-06-14 09:40:00|7120.6|7117.8|7123.5|7120.7|7125.7|7122.9|7120.1|7117.3|437
1623663900000|2021-06-14 09:45:00|7122.5|7119.7|7124.5|7121.7|7124.5|7121.7|7120.5|7117.7|404
1623664200000|2021-06-14 09:50:00|7125.1|7122.3|7119.5|7116.7|7126|7123.2|7115.5|7112.7|1529
1623664500000|2021-06-14 09:55:00|7120.5|7117.7|7119.4|7116.6|7124.4|7121.6|7118.4|7115.6|429
1623664800000|2021-06-14 10:00:00|7118.9|7116.1|7118.4|7115.6|7120.4|7117.6|7117.4|7114.6|562
1623665100000|2021-06-14 10:05:00|7118|7115.2|7118.9|7116.1|7119|7116.2|7115.4|7112.6|432
1623665400000|2021-06-14 10:10:00|7119|7116.2|7121.4|7118.6|7121.4|7118.6|7116.4|7113.6|392
1623665700000|2021-06-14 10:15:00|7121|7118.2|7124.4|7121.6|7124.4|7121.6|7119.4|7116.6|357
1623666000000|2021-06-14 10:20:00|7124.6|7121.8|7122.4|7119.6|7125.4|7122.6|7121.4|7118.6|283
1623666300000|2021-06-14 10:25:00|7122.5|7119.7|7111.4|7108.6|7123.4|7120.6|7111.4|7108.6|1495
1623666600000|2021-06-14 10:30:00|7112|7109.2|7113.6|7110.8|7115.4|7112.6|7110|7107.2|615
1623666900000|2021-06-14 10:35:00|7114|7111.2|7113.6|7110.8|7114.4|7111.6|7111.4|7108.6|251
1623667200000|2021-06-14 10:40:00|7113.4|7110.6|7114.4|7111.6|7114.6|7111.8|7111|7108.2|242
1623667500000|2021-06-14 10:45:00|7114|7111.2|7109.9|7107.1|7116.4|7113.6|7109.4|7106.6|438
1623667800000|2021-06-14 10:50:00|7110|7107.2|7101.2|7098.4|7112.8|7110|7101.2|7098.4|1603
1623668100000|2021-06-14 10:55:00|7101.4|7098.6|7110.4|7107.6|7114.6|7111.8|7101.2|7098.4|1888
1623668400000|2021-06-14 11:00:00|7110.6|7107.8|7113.4|7110.6|7114.4|7111.6|7108.3|7105.5|412
1623668700000|2021-06-14 11:05:00|7112.4|7109.6|7105.8|7103|7114.4|7111.6|7105.4|7102.6|231
1623669000000|2021-06-14 11:10:00|7105.9|7103.1|7109.4|7106.6|7109.8|7107|7105.8|7103|252
1623669300000|2021-06-14 11:15:00|7108.4|7105.6|7107.8|7105|7109.8|7107|7104.4|7101.6|290
1623669600000|2021-06-14 11:20:00|7107.4|7104.6|7103.4|7100.6|7108.4|7105.6|7103.4|7100.6|333
1623669900000|2021-06-14 11:25:00|7103.8|7101|7100.4|7097.6|7104.8|7102|7098.8|7096|532
1623670200000|2021-06-14 11:30:00|7100.8|7098|7102|7099.2|7102|7099.2|7098.4|7095.6|437
1623670500000|2021-06-14 11:35:00|7101.8|7099|7102.4|7099.6|7106.4|7103.6|7101.4|7098.6|615
1623670800000|2021-06-14 11:40:00|7101.4|7098.6|7099.4|7096.6|7102.8|7100|7099.4|7096.6|327
1623671100000|2021-06-14 11:45:00|7099.6|7096.8|7099.4|7096.6|7101.9|7099.1|7098.6|7095.8|337
1623671400000|2021-06-14 11:50:00|7100.5|7097.7|7103.4|7100.6|7104.4|7101.6|7099.4|7096.6|385
1623671700000|2021-06-14 11:55:00|7103|7100.2|7104.4|7101.6|7105.4|7102.6|7100.6|7097.8|396
1623672000000|2021-06-14 12:00:00|7104.8|7102|7108|7105.2|7109.5|7106.7|7102.6|7099.8|934
1623672300000|2021-06-14 12:05:00|7108.4|7105.6|7119.1|7116.3|7119.1|7116.3|7108|7105.2|2035
1623672600000|2021-06-14 12:10:00|7119|7116.2|7118.3|7115.5|7123.1|7120.3|7113.9|7111.1|1786
1623672900000|2021-06-14 12:15:00|7118.7|7115.9|7126.3|7123.5|7126.3|7123.5|7112.9|7110.1|1193
1623673200000|2021-06-14 12:20:00|7125.7|7122.9|7129.7|7126.9|7133.7|7130.9|7124.3|7121.5|2087
1623673500000|2021-06-14 12:25:00|7129.3|7126.5|7130.9|7128.1|7131.3|7128.5|7124.9|7122.1|783
1623673800000|2021-06-14 12:30:00|7130.8|7128|7132.5|7129.7|7135.1|7132.3|7129.9|7127.1|1580
1623674100000|2021-06-14 12:35:00|7132.3|7129.5|7133.9|7131.1|7135.1|7132.3|7129.1|7126.3|1420
1623674400000|2021-06-14 12:40:00|7134.1|7131.3|7136.5|7133.7|7136.9|7134.1|7130.3|7127.5|2897
1623674700000|2021-06-14 12:45:00|7136.1|7133.3|7134.7|7131.9|7139.7|7136.9|7133.5|7130.7|2962
1623675000000|2021-06-14 12:50:00|7134.2|7131.4|7133.3|7130.5|7145.3|7142.5|7128.7|7125.9|4383
1623675300000|2021-06-14 12:55:00|7134.3|7131.5|7136.5|7133.7|7144.5|7141.7|7132.3|7129.5|4841
1623675600000|2021-06-14 13:00:00|7135.5|7132.7|7139.9|7137.1|7144.5|7141.7|7128.5|7125.7|5125
1623675900000|2021-06-14 13:05:00|7140.5|7137.7|7126.3|7123.5|7143.7|7140.9|7125.9|7123.1|3275
1623676200000|2021-06-14 13:10:00|7126.1|7123.3|7118.3|7115.5|7129.3|7126.5|7115.9|7113.1|2662
1623676500000|2021-06-14 13:15:00|7117.9|7115.1|7125.9|7123.1|7126.9|7124.1|7114.5|7111.7|1434
1623676800000|2021-06-14 13:20:00|7125.5|7122.7|7123.9|7121.1|7125.9|7123.1|7119.3|7116.5|1201
1623677100000|2021-06-14 13:25:00|7124.1|7121.3|7116.3|7113.5|7124.4|7121.6|7115.3|7112.5|1886
1623677400000|2021-06-14 13:30:00|7116.7|7113.9|7141.9|7139.1|7141.9|7139.1|7116.3|7113.5|3090
1623677700000|2021-06-14 13:35:00|7142.5|7139.7|7133.7|7130.9|7148.3|7145.5|7130.1|7127.3|3441
1623678000000|2021-06-14 13:40:00|7133.3|7130.5|7144.1|7141.3|7144.3|7141.5|7129.1|7126.3|2842
1623678300000|2021-06-14 13:45:00|7144.3|7141.5|7140.7|7137.9|7145.7|7142.9|7137.5|7134.7|2498
1623678600000|2021-06-14 13:50:00|7141.1|7138.3|7143.7|7140.9|7147.3|7144.5|7137.7|7134.9|1759
1623678900000|2021-06-14 13:55:00|7143.2|7140.4|7145.6|7142.8|7147.2|7144.4|7141.2|7138.4|1355
1623679200000|2021-06-14 14:00:00|7145.2|7142.4|7143|7140.2|7148.1|7145.3|7142.2|7139.4|1084
1623679500000|2021-06-14 14:05:00|7142.6|7139.8|7139.9|7137.1|7144.1|7141.3|7134.8|7132|3503
1623679800000|2021-06-14 14:10:00|7139.7|7136.9|7144.8|7142|7146.8|7144|7137.9|7135.1|1289
1623680100000|2021-06-14 14:15:00|7145|7142.2|7137.7|7134.9|7148.8|7146|7136.8|7134|1671
1623680400000|2021-06-14 14:20:00|7137.8|7135|7137.9|7135.1|7143.6|7140.8|7135.8|7133|3863
1623680700000|2021-06-14 14:25:00|7137.5|7134.7|7140.5|7137.7|7143.5|7140.7|7133.3|7130.5|2340
1623681000000|2021-06-14 14:30:00|7140.9|7138.1|7134.3|7131.5|7143.9|7141.1|7134.3|7131.5|1474
1623681300000|2021-06-14 14:35:00|7134.9|7132.1|7132.7|7129.9|7136.3|7133.5|7130.3|7127.5|2038
1623681600000|2021-06-14 14:40:00|7132.3|7129.5|7127.7|7124.9|7132.7|7129.9|7125.1|7122.3|1369
1623681900000|2021-06-14 14:45:00|7128.1|7125.3|7129.6|7126.8|7132.1|7129.3|7121.2|7118.4|2381
1623682200000|2021-06-14 14:50:00|7129.2|7126.4|7129|7126.2|7132.6|7129.8|7125.6|7122.8|1455
1623682500000|2021-06-14 14:55:00|7128.6|7125.8|7128.1|7125.3|7131|7128.2|7126.1|7123.3|1033
1623682800000|2021-06-14 15:00:00|7128|7125.2|7130.2|7127.4|7133|7130.2|7127.2|7124.4|1435
1623683100000|2021-06-14 15:05:00|7130.6|7127.8|7124.2|7121.4|7131.2|7128.4|7123.6|7120.8|1367
1623683400000|2021-06-14 15:10:00|7124.6|7121.8|7125.2|7122.4|7125.8|7123|7116.2|7113.4|3660
1623683700000|2021-06-14 15:15:00|7125.3|7122.5|7125.2|7122.4|7131.8|7129|7122.2|7119.4|1396
1623684000000|2021-06-14 15:20:00|7125.6|7122.8|7116.1|7113.3|7125.6|7122.8|7112.2|7109.4|2867
1623684300000|2021-06-14 15:25:00|7116|7113.2|7118.2|7115.4|7119.2|7116.4|7107|7104.2|2530
1623684600000|2021-06-14 15:30:00|7118|7115.2|7116|7113.2|7122.1|7119.3|7108.6|7105.8|2649
1623684900000|2021-06-14 15:35:00|7115.6|7112.8|7110.2|7107.4|7119|7116.2|7107.6|7104.8|1557
1623685200000|2021-06-14 15:40:00|7110.6|7107.8|7107.6|7104.8|7110.6|7107.8|7103.2|7100.4|1373
1623685500000|2021-06-14 15:45:00|7107.2|7104.4|7108.6|7105.8|7112.2|7109.4|7105.6|7102.8|1137
1623685800000|2021-06-14 15:50:00|7109|7106.2|7114.6|7111.8|7118.9|7114.2|7108.1|7105.3|1011
1623686100000|2021-06-14 15:55:00|7115|7112.2|7120.2|7117.4|7122.8|7120|7114|7111.2|2517
1623686400000|2021-06-14 16:00:00|7119.8|7117|7122.2|7119.4|7123.4|7120.6|7119.2|7116.4|1357
1623686700000|2021-06-14 16:05:00|7122.4|7119.6|7121|7118.2|7124.2|7121.4|7117|7114.2|1692
1623687000000|2021-06-14 16:10:00|7121.1|7118.3|7120.6|7117.8|7126.2|7123.4|7119.6|7116.8|1021
1623687300000|2021-06-14 16:15:00|7120.2|7117.4|7120.2|7117.4|7123.2|7120.4|7118.2|7115.4|1928
1623687600000|2021-06-14 16:20:00|7120.6|7117.8|7113|7110.2|7122.2|7119.4|7113|7110.2|1237
1623687900000|2021-06-14 16:25:00|7113.2|7110.4|7103.8|7101|7113.2|7110.4|7100.4|7097.6|3486
1623688200000|2021-06-14 16:30:00|7104|7101.2|7093.8|7091|7105.8|7103|7092.8|7090|2718
1623688500000|2021-06-14 16:35:00|7094|7091.2|7097.8|7095|7102.4|7099.6|7094|7091.2|1536
1623688800000|2021-06-14 16:40:00|7096.8|7094|7095.8|7093|7099|7096.2|7094.4|7091.6|1008
1623689100000|2021-06-14 16:45:00|7095.9|7093.1|7093.8|7091|7097.8|7095|7093.4|7090.6|842
1623689400000|2021-06-14 16:50:00|7094|7091.2|7091.4|7088.6|7096.4|7093.6|7088.6|7085.8|1575
1623689700000|2021-06-14 16:55:00|7091|7088.2|7089|7086.2|7096.8|7094|7081|7078.2|2556
1623690000000|2021-06-14 17:00:00|7089.8|7087|7090.8|7088|7093.4|7090.6|7087.4|7084.6|1333
1623690300000|2021-06-14 17:05:00|7091|7088.2|7085|7082.2|7092.4|7089.6|7083|7080.2|1368
1623690600000|2021-06-14 17:10:00|7085.4|7082.6|7085|7082.2|7088.8|7086|7081.8|7079|1585
1623690900000|2021-06-14 17:15:00|7085.1|7082.3|7083.8|7081|7085.4|7082.6|7077.8|7075|1562
1623691200000|2021-06-14 17:20:00|7083.4|7080.6|7075.9|7073.1|7083.4|7080.6|7074.9|7072.1|774
1623691500000|2021-06-14 17:25:00|7076.4|7073.6|7070.6|7067.8|7078.9|7076.1|7066.8|7064|3706
1623691800000|2021-06-14 17:30:00|7070.2|7067.4|7075|7072.2|7086.6|7083.8|7063.8|7061|3418
1623692100000|2021-06-14 17:35:00|7075.4|7072.6|7067.3|7064.5|7076.6|7073.8|7064.8|7062|3037
1623692400000|2021-06-14 17:40:00|7067.2|7064.4|7071.8|7069|7076.4|7073.6|7066.3|7063.5|1335
1623692700000|2021-06-14 17:45:00|7071.4|7068.6|7074.8|7072|7077.8|7075|7070.2|7067.4|1293
1623693000000|2021-06-14 17:50:00|7075.2|7072.4|7073.8|7071|7076.4|7073.6|7072.8|7070|819
1623693300000|2021-06-14 17:55:00|7073.4|7070.6|7061|7058.2|7076.2|7073.4|7059|7056.2|6985
1623693600000|2021-06-14 18:00:00|7060.9|7058.1|7061.4|7058.6|7064|7061.2|7053|7050.2|3391
1623693900000|2021-06-14 18:05:00|7060.8|7058|7072.1|7069.3|7072.6|7069.8|7058|7055.2|2162
1623694200000|2021-06-14 18:10:00|7072|7069.2|7075.2|7072.4|7078|7075.2|7069.6|7066.8|1928
1623694500000|2021-06-14 18:15:00|7074.8|7072|7065.4|7062.6|7078.2|7075.4|7064|7061.2|2482
1623694800000|2021-06-14 18:20:00|7065|7062.2|7060|7057.2|7065|7062.2|7052|7049.2|2456
1623695100000|2021-06-14 18:25:00|7060.1|7057.3|7071.6|7068.8|7074.6|7071.8|7053.8|7051|11115
1623695400000|2021-06-14 18:30:00|7071.8|7069|7073.7|7070.9|7073.8|7071|7068.7|7065.9|2052
1623695700000|2021-06-14 18:35:00|7073.2|7070.4|7076.2|7073.4|7077.2|7074.4|7073.2|7070.4|811
1623696000000|2021-06-14 18:40:00|7076.6|7073.8|7074.6|7071.8|7078.6|7075.8|7073.7|7070.9|382
1623696300000|2021-06-14 18:45:00|7074.2|7071.4|7072.2|7069.4|7074.8|7072|7071.6|7068.8|510
1623696600000|2021-06-14 18:50:00|7072.6|7069.8|7069.6|7066.8|7072.6|7069.8|7069.6|7066.8|277
1623696900000|2021-06-14 18:55:00|7069.7|7066.9|7070.6|7067.8|7070.6|7067.8|7066.6|7063.8|469
1623697200000|2021-06-14 19:00:00|7070.2|7067.4|7072.2|7069.4|7073.6|7070.8|7069.2|7066.4|283
1623697500000|2021-06-14 19:05:00|7071.8|7069|7074.2|7071.4|7075.6|7072.8|7071.6|7068.8|259
1623697800000|2021-06-14 19:10:00|7073.6|7070.8|7073.2|7070.4|7074.2|7071.4|7070.8|7068|462
1623698100000|2021-06-14 19:15:00|7073|7070.2|7070.6|7067.8|7074.6|7071.8|7069.2|7066.4|446
1623698400000|2021-06-14 19:20:00|7070.2|7067.4|7074.7|7071.9|7074.8|7072|7069.6|7066.8|346
1623698700000|2021-06-14 19:25:00|7073.7|7070.9|7075.3|7072.5|7075.7|7072.9|7072.6|7069.8|223
1623699000000|2021-06-14 19:30:00|7075.2|7072.4|7073.3|7070.5|7075.7|7072.9|7073.3|7070.5|140
1623699300000|2021-06-14 19:35:00|7073.7|7070.9|7073.9|7071.1|7074.7|7071.9|7071.7|7068.9|183
1623699600000|2021-06-14 19:40:00|7074.7|7071.9|7080.3|7077.5|7080.3|7077.5|7074.3|7071.5|348
1623699900000|2021-06-14 19:45:00|7079.9|7077.1|7082.7|7079.9|7083.7|7080.9|7078.7|7075.9|544
1623700200000|2021-06-14 19:50:00|7082.3|7079.5|7082.3|7079.5|7083.7|7080.9|7080.3|7077.5|358
1623700500000|2021-06-14 19:55:00|7082.7|7079.9|7085.7|7082.9|7086.7|7083.9|7082.7|7079.9|448
1623700800000|2021-06-14 20:00:00|7085.8|7083|7090.7|7087.9|7090.7|7087.9|7085.3|7082.5|264
1623701100000|2021-06-14 20:05:00|7090.3|7087.5|7089.7|7086.9|7090.7|7087.9|7088.3|7085.5|149
1623701400000|2021-06-14 20:10:00|7089.3|7086.5|7088.9|7086.1|7089.9|7087.1|7087.3|7084.5|323
1623701700000|2021-06-14 20:15:00|7088.3|7085.5|7089.9|7087.1|7090.9|7088.1|7088.3|7085.5|497
1623702000000|2021-06-14 20:20:00|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7089.9|7087.1|77
1623702300000|2021-06-14 20:25:00|7090.5|7087.7|7089.9|7087.1|7091.9|7089.1|7089.9|7087.1|105
1623702600000|2021-06-14 20:30:00|7090.5|7087.7|7090.5|7087.7|7090.9|7088.1|7089.4|7086.6|248
1623702900000|2021-06-14 20:35:00|7090.9|7088.1|7095|7092.2|7095.5|7092.7|7090.5|7087.7|283
1623703200000|2021-06-14 20:40:00|7094.9|7092.1|7092.9|7090.1|7095.4|7092.6|7091.9|7089.1|156
1623703500000|2021-06-14 20:45:00|7091.5|7088.7|7100.5|7097.7|7101.1|7098.3|7090.5|7087.7|617
1623703800000|2021-06-14 20:50:00|7100.9|7098.1|7101.1|7098.3|7101.1|7098.3|7097.1|7094.3|271
1623704100000|2021-06-14 20:55:00|7101.5|7098.7|7100.9|7090.9|7102.9|7100.1|7097|7090.9|537
1623708000000|2021-06-14 22:00:00|7094.9|7092.1|7089.3|7086.5|7095.9|7092.1|7087.8|7085|245
1623708300000|2021-06-14 22:05:00|7089.4|7086.6|7089.8|7087|7092.3|7089.5|7088.7|7085.9|91
1623708600000|2021-06-14 22:10:00|7090.3|7087.5|7091.2|7088.4|7091.2|7088.4|7088.7|7085.9|51
1623708900000|2021-06-14 22:15:00|7090.8|7088|7092.2|7089.4|7092.2|7089.4|7089.2|7086.4|29
1623709200000|2021-06-14 22:20:00|7091.7|7088.9|7094.2|7091.4|7094.2|7091.4|7091.7|7088.9|33
1623709500000|2021-06-14 22:25:00|7093.8|7091|7093.2|7090.4|7094.2|7091.4|7093.2|7090.4|31
1623709800000|2021-06-14 22:30:00|7093.1|7090.3|7090.2|7087.4|7093.1|7090.3|7090.2|7087.4|84
1623710100000|2021-06-14 22:35:00|7089.8|7087|7088.2|7085.4|7091.2|7088.4|7088.2|7085.4|121
1623710400000|2021-06-14 22:40:00|7088.1|7085.3|7088.2|7085.4|7088.6|7085.8|7087.2|7084.4|62
1623710700000|2021-06-14 22:45:00|7088.6|7085.8|7089.2|7086.4|7089.6|7086.8|7088.6|7085.8|38
1623711000000|2021-06-14 22:50:00|7089.1|7086.3|7086.6|7083.8|7089.1|7086.3|7086.6|7083.8|78
1623711300000|2021-06-14 22:55:00|7085.6|7082.8|7085.6|7082.8|7086.6|7083.8|7084.6|7081.8|78
1623711600000|2021-06-14 23:00:00|7085.8|7083|7087.1|7084.3|7088.6|7085.8|7085.6|7082.8|87
1623711900000|2021-06-14 23:05:00|7086.2|7083.4|7084.8|7082|7087.2|7084.4|7084.6|7081.8|75
1623712200000|2021-06-14 23:10:00|7084.7|7081.9|7082.6|7079.8|7084.7|7081.9|7082.6|7079.8|67
1623712500000|2021-06-14 23:15:00|7082.4|7079.6|7081.2|7078.4|7082.6|7079.8|7080.2|7077.4|113
1623712800000|2021-06-14 23:20:00|7081.1|7078.3|7078.2|7075.4|7081.2|7078.4|7077.8|7075|96
1623713100000|2021-06-14 23:25:00|7078.3|7075.5|7081.2|7078.4|7081.8|7079|7078.3|7075.5|65
1623713400000|2021-06-14 23:30:00|7081.1|7078.3|7080.7|7077.9|7081.1|7078.3|7079.2|7076.4|51
1623713700000|2021-06-14 23:35:00|7080.2|7077.4|7081.2|7078.4|7082.2|7079.4|7080.2|7077.4|40
1623714000000|2021-06-14 23:40:00|7082|7079.2|7083.2|7080.4|7084.2|7081.4|7081.2|7078.4|82
1623714300000|2021-06-14 23:45:00|7083.3|7080.5|7084.6|7081.8|7085.8|7083|7083.2|7080.4|63
1623714600000|2021-06-14 23:50:00|7084.2|7081.4|7082.2|7079.4|7084.2|7081.4|7082.1|7079.3|75
1623714900000|2021-06-14 23:55:00|7082.1|7079.3|7083.2|7080.4|7084.4|7081.6|7081.6|7078.8|133
1623715200000|2021-06-15 00:00:00|7084.2|7081.4|7095.1|7092.3|7098.2|7095.4|7084.2|7081.4|687
1623715500000|2021-06-15 00:05:00|7095.2|7092.4|7101.7|7098.9|7104.6|7101.8|7095.2|7092.4|358
1623715800000|2021-06-15 00:10:00|7102.2|7099.4|7110.8|7108|7111.4|7108.6|7102.2|7099.4|841
1623716100000|2021-06-15 00:15:00|7110.9|7108.1|7113.4|7110.6|7117.3|7114.5|7108.8|7106|554
1623716400000|2021-06-15 00:20:00|7111.4|7108.6|7105.9|7103.1|7111.9|7109.1|7105.4|7102.6|351
1623716700000|2021-06-15 00:25:00|7106.4|7103.6|7105.8|7103|7106.9|7104.1|7103.4|7100.6|247
1623717000000|2021-06-15 00:30:00|7105.9|7103.1|7104.4|7101.6|7105.9|7103.1|7102.9|7100.1|200
1623717300000|2021-06-15 00:35:00|7104.8|7102|7102.3|7099.5|7105.3|7102.5|7101.8|7099|217
1623717600000|2021-06-15 00:40:00|7102.8|7100|7104.9|7102.1|7104.9|7102.1|7099.9|7097.1|226
1623717900000|2021-06-15 00:45:00|7106.9|7104.1|7105.3|7102.5|7108.9|7106.1|7101.8|7099|506
1623718200000|2021-06-15 00:50:00|7104.9|7102.1|7104.3|7101.5|7106.3|7103.5|7100.9|7098.1|107
1623718500000|2021-06-15 00:55:00|7104.4|7101.6|7100.9|7098.1|7105.3|7102.5|7100.9|7098.1|129
1623718800000|2021-06-15 01:00:00|7101.3|7098.5|7117.9|7115.1|7122.3|7119.5|7100.9|7098.1|2061
1623719100000|2021-06-15 01:05:00|7117.5|7114.7|7120.3|7117.5|7122.9|7120.1|7111.9|7109.1|780
1623719400000|2021-06-15 01:10:00|7120.7|7117.9|7122.7|7119.9|7123.3|7120.5|7117.7|7114.9|514
1623719700000|2021-06-15 01:15:00|7122.3|7119.5|7130.9|7128.1|7130.9|7128.1|7121.3|7118.5|595
1623720000000|2021-06-15 01:20:00|7130.8|7128|7124.3|7121.5|7132.3|7129.5|7120.9|7118.1|1072
1623720300000|2021-06-15 01:25:00|7124.1|7121.3|7118.3|7115.5|7125.3|7122.5|7117.3|7114.5|503
1623720600000|2021-06-15 01:30:00|7117.9|7115.1|7105.7|7102.9|7120.3|7117.5|7104.9|7102.1|910
1623720900000|2021-06-15 01:35:00|7105.4|7102.6|7095.9|7093.1|7108.3|7105.5|7095.9|7093.1|821
1623721200000|2021-06-15 01:40:00|7096.4|7093.6|7100.8|7098|7105.9|7103.1|7095.9|7093.1|613
1623721500000|2021-06-15 01:45:00|7100.7|7097.9|7097.3|7094.5|7101.3|7098.5|7093.3|7090.5|510
1623721800000|2021-06-15 01:50:00|7097.2|7094.4|7095.3|7092.5|7103.7|7100.9|7095.3|7092.5|691
1623722100000|2021-06-15 01:55:00|7095.7|7092.9|7101.3|7098.5|7101.7|7098.9|7093.7|7090.9|352
1623722400000|2021-06-15 02:00:00|7101.2|7098.4|7094.3|7091.5|7102.7|7099.9|7093.7|7090.9|373
1623722700000|2021-06-15 02:05:00|7093.8|7091|7096.3|7093.5|7099.3|7096.5|7091.8|7089|377
1623723000000|2021-06-15 02:10:00|7096.7|7093.9|7087.3|7084.5|7096.7|7093.9|7085.7|7082.9|539
1623723300000|2021-06-15 02:15:00|7087.7|7084.9|7089.2|7086.4|7092.7|7089.9|7087.7|7084.9|201
1623723600000|2021-06-15 02:20:00|7089.3|7086.5|7091.7|7088.9|7092.2|7089.4|7087.7|7084.9|183
1623723900000|2021-06-15 02:25:00|7091.2|7088.4|7089.8|7087|7092.7|7089.9|7089.3|7086.5|83
1623724200000|2021-06-15 02:30:00|7089.7|7086.9|7075.3|7072.5|7089.8|7087|7063.7|7060.9|1530
1623724500000|2021-06-15 02:35:00|7075.2|7072.4|7073.5|7070.7|7076.3|7073.5|7067.7|7064.9|860
1623724800000|2021-06-15 02:40:00|7073.7|7070.9|7080.1|7077.3|7080.1|7077.3|7069.5|7066.7|498
1623725100000|2021-06-15 02:45:00|7080|7077.2|7084.1|7081.3|7084.6|7081.8|7075.5|7072.7|372
1623725400000|2021-06-15 02:50:00|7084.5|7081.7|7084.5|7081.7|7086.5|7083.7|7082.5|7079.7|338
1623725700000|2021-06-15 02:55:00|7084.6|7081.8|7082.1|7079.3|7085.5|7082.7|7081.2|7078.4|184
1623726000000|2021-06-15 03:00:00|7081.7|7078.9|7082.6|7079.8|7086.5|7083.7|7080.1|7077.3|291
1623726300000|2021-06-15 03:05:00|7082.5|7079.7|7075.1|7072.3|7083.1|7080.3|7075.1|7072.3|356
1623726600000|2021-06-15 03:10:00|7075|7072.2|7064.1|7061.3|7075.7|7072.9|7064.1|7061.3|597
1623726900000|2021-06-15 03:15:00|7064.5|7061.7|7073.1|7070.3|7074.1|7071.3|7060.7|7057.9|755
1623727200000|2021-06-15 03:20:00|7072.7|7069.9|7071.1|7068.3|7074.1|7071.3|7067.1|7064.3|433
1623727500000|2021-06-15 03:25:00|7071.2|7068.4|7080.5|7077.7|7082.5|7079.7|7071.1|7068.3|362
1623727800000|2021-06-15 03:30:00|7081.1|7078.3|7080.5|7077.7|7081.6|7078.8|7079.5|7076.7|154
1623728100000|2021-06-15 03:35:00|7080.7|7077.9|7081.9|7079.1|7084.3|7081.5|7079.5|7076.7|245
1623728400000|2021-06-15 03:40:00|7082.3|7079.5|7081.3|7078.5|7084.3|7081.5|7081.3|7078.5|90
1623728700000|2021-06-15 03:45:00|7081.8|7079|7082.5|7079.7|7084.3|7081.5|7081.3|7078.5|123
1623729000000|2021-06-15 03:50:00|7083.3|7080.5|7081.5|7078.7|7083.5|7080.7|7080.5|7077.7|85
1623729300000|2021-06-15 03:55:00|7081.6|7078.8|7087.5|7084.7|7089.1|7086.3|7081.6|7078.8|406
1623729600000|2021-06-15 04:00:00|7088.5|7085.7|7090.5|7087.7|7091.5|7088.7|7087.5|7084.7|164
1623729900000|2021-06-15 04:05:00|7090.4|7087.6|7088.5|7085.7|7090.4|7087.6|7086.1|7083.3|139
1623730200000|2021-06-15 04:10:00|7088.6|7085.8|7092.5|7089.7|7092.5|7089.7|7088.6|7085.8|131
1623730500000|2021-06-15 04:15:00|7091.6|7088.8|7091.5|7088.7|7093.5|7090.7|7089|7086.2|64
1623730800000|2021-06-15 04:20:00|7091|7088.2|7092|7089.2|7093|7090.2|7091|7088.2|69
1623731100000|2021-06-15 04:25:00|7091.6|7088.8|7090|7087.2|7091.6|7088.8|7088.5|7085.7|44
1623731400000|2021-06-15 04:30:00|7089.6|7086.8|7088|7085.2|7089.6|7086.8|7087.4|7084.6|87
1623731700000|2021-06-15 04:35:00|7088.1|7085.3|7089|7086.2|7089.6|7086.8|7087.6|7084.8|60
1623732000000|2021-06-15 04:40:00|7088.6|7085.8|7091.1|7088.3|7091.6|7088.8|7088.6|7085.8|63
1623732300000|2021-06-15 04:45:00|7091.2|7088.4|7092|7089.2|7093.6|7090.8|7090.4|7087.6|172
1623732600000|2021-06-15 04:50:00|7091.6|7088.8|7091.6|7088.8|7092.6|7089.8|7090.6|7087.8|64
1623732900000|2021-06-15 04:55:00|7091.5|7088.7|7093.6|7090.8|7094.4|7091.6|7091.1|7088.3|85
1623733200000|2021-06-15 05:00:00|7094|7091.2|7090.6|7087.8|7094.4|7091.6|7090|7087.2|99
1623733500000|2021-06-15 05:05:00|7091|7088.2|7090.4|7087.6|7092|7089.2|7089.6|7086.8|44
1623733800000|2021-06-15 05:10:00|7090.5|7087.7|7089.6|7086.8|7093.4|7090.6|7089.6|7086.8|166
1623734100000|2021-06-15 05:15:00|7089.8|7087|7093.6|7090.8|7095|7092.2|7089.8|7087|130
1623734400000|2021-06-15 05:20:00|7094|7091.2|7091|7088.2|7094.6|7091.8|7090.6|7087.8|92
1623734700000|2021-06-15 05:25:00|7091.1|7088.3|7089.6|7086.8|7091.5|7088.7|7089|7086.2|44
1623735000000|2021-06-15 05:30:00|7090|7087.2|7097|7094.2|7103|7100.2|7090|7087.2|1266
1623735300000|2021-06-15 05:35:00|7097.1|7094.3|7094.4|7091.6|7097.1|7094.3|7091|7088.2|190
1623735600000|2021-06-15 05:40:00|7094|7091.2|7086.5|7083.7|7095.4|7092.6|7084.4|7081.6|407
1623735900000|2021-06-15 05:45:00|7086.6|7083.8|7089.4|7086.6|7090.5|7087.7|7085|7082.2|246
1623736200000|2021-06-15 05:50:00|7089.5|7086.7|7086|7083.2|7090.4|7087.6|7083.5|7080.7|338
1623736500000|2021-06-15 05:55:00|7085.6|7082.8|7098.4|7095.6|7099|7096.2|7085|7082.2|436
1623736800000|2021-06-15 06:00:00|7098.5|7095.7|7091|7088.2|7099.4|7096.6|7088|7085.2|370
1623737100000|2021-06-15 06:05:00|7091.2|7088.4|7093.6|7090.8|7097.6|7094.8|7088.6|7085.8|471
1623737400000|2021-06-15 06:10:00|7093.5|7090.7|7094|7091.2|7098|7095.2|7092|7089.2|370
1623737700000|2021-06-15 06:15:00|7094.4|7091.6|7096|7093.2|7098|7095.2|7092.4|7089.6|303
1623738000000|2021-06-15 06:20:00|7096.4|7093.6|7093|7090.2|7096.6|7093.8|7090|7087.2|200
1623738300000|2021-06-15 06:25:00|7092.6|7089.8|7095.6|7092.8|7097|7094.2|7090.4|7087.6|285
1623738600000|2021-06-15 06:30:00|7096|7093.2|7096|7093.2|7099.6|7096.8|7093.6|7090.8|569
1623738900000|2021-06-15 06:35:00|7096.4|7093.6|7100|7097.2|7101.4|7098.6|7096|7093.2|426
1623739200000|2021-06-15 06:40:00|7100.4|7097.6|7098.5|7095.7|7101.4|7098.6|7095|7092.2|363
1623739500000|2021-06-15 06:45:00|7099.5|7096.7|7098.4|7095.6|7100.4|7097.6|7095|7092.2|217
1623739800000|2021-06-15 06:50:00|7098.5|7095.7|7097|7094.2|7101.4|7098.6|7096.5|7093.7|399
1623740100000|2021-06-15 06:55:00|7097.5|7094.7|7098.5|7095.7|7099|7096.2|7094.5|7091.7|344
1623740400000|2021-06-15 07:00:00|7098.4|7095.6|7086.4|7083.6|7098.8|7096|7082.4|7079.6|1428
1623740700000|2021-06-15 07:05:00|7086.3|7083.5|7098.8|7096|7102.4|7099.6|7086.3|7083.5|689
1623741000000|2021-06-15 07:10:00|7098.7|7095.9|7100.4|7097.6|7104.4|7101.6|7093.4|7090.6|809
1623741300000|2021-06-15 07:15:00|7100.8|7098|7101.8|7099|7104.4|7101.6|7097.4|7094.6|300
1623741600000|2021-06-15 07:20:00|7102.2|7099.4|7101.8|7099|7104.2|7101.4|7100.2|7097.4|147
1623741900000|2021-06-15 07:25:00|7101.4|7098.6|7103.4|7100.6|7105.4|7102.6|7100.8|7098|297
1623742200000|2021-06-15 07:30:00|7103.2|7100.4|7090.2|7087.4|7103.2|7100.4|7088.8|7086|743
1623742500000|2021-06-15 07:35:00|7089.8|7087|7086.8|7084|7094.8|7092|7085.3|7082.5|824
1623742800000|2021-06-15 07:40:00|7087.2|7084.4|7092.8|7090|7093.8|7091|7085.3|7082.5|419
1623743100000|2021-06-15 07:45:00|7092.3|7089.5|7105.3|7102.5|7107.3|7104.5|7092.3|7089.5|842
1623743400000|2021-06-15 07:50:00|7104.8|7102|7104.8|7102|7107.3|7104.5|7103.3|7100.5|443
1623743700000|2021-06-15 07:55:00|7104.3|7101.5|7098.8|7096|7108.3|7105.5|7097.5|7094.7|644
1623744000000|2021-06-15 08:00:00|7098.9|7096.1|7102.3|7099.5|7102.3|7099.5|7094.3|7091.5|793
1623744300000|2021-06-15 08:05:00|7102.4|7099.6|7099.7|7096.9|7104.3|7101.5|7098.3|7095.5|501
1623744600000|2021-06-15 08:10:00|7099.3|7096.5|7088.7|7085.9|7099.3|7096.5|7087.7|7084.9|858
1623744900000|2021-06-15 08:15:00|7089.2|7086.4|7092.7|7089.9|7092.7|7089.9|7087.2|7084.4|643
1623745200000|2021-06-15 08:20:00|7092.3|7089.5|7089.7|7086.9|7092.7|7089.9|7088.3|7085.5|343
1623745500000|2021-06-15 08:25:00|7089.9|7087.1|7082.7|7079.9|7097.7|7094.9|7080.7|7077.9|2173
1623745800000|2021-06-15 08:30:00|7082.2|7079.4|7083.7|7080.9|7089.7|7086.9|7078.6|7075.8|1906
1623746100000|2021-06-15 08:35:00|7083.1|7080.3|7085.1|7082.3|7088.1|7085.3|7079.2|7076.4|735
1623746400000|2021-06-15 08:40:00|7084.7|7081.9|7078.3|7075.5|7084.7|7081.9|7078.1|7075.3|692
1623746700000|2021-06-15 08:45:00|7078.7|7075.9|7083.2|7080.4|7084.2|7081.4|7073.3|7070.5|1102
1623747000000|2021-06-15 08:50:00|7083.1|7080.3|7086.2|7083.4|7087.3|7084.5|7077.1|7074.3|834
1623747300000|2021-06-15 08:55:00|7086.1|7083.3|7082.7|7079.9|7089.2|7086.4|7082.1|7079.3|532
1623747600000|2021-06-15 09:00:00|7083.6|7080.8|7086.2|7083.4|7086.7|7083.9|7080.7|7077.9|306
1623747900000|2021-06-15 09:05:00|7086.3|7083.5|7078.1|7075.3|7088.1|7085.3|7078.1|7075.3|648
1623748200000|2021-06-15 09:10:00|7078.2|7075.4|7086.7|7083.9|7091.1|7088.3|7078.2|7075.4|591
1623748500000|2021-06-15 09:15:00|7086.3|7083.5|7085.7|7082.9|7087.7|7084.9|7083.7|7080.9|361
1623748800000|2021-06-15 09:20:00|7086.1|7083.3|7093.1|7090.3|7093.1|7090.3|7085.1|7082.3|298
1623749100000|2021-06-15 09:25:00|7093.2|7090.4|7093.3|7090.5|7096.1|7093.3|7090.3|7087.5|472
1623749400000|2021-06-15 09:30:00|7093.7|7090.9|7092.7|7089.9|7095.7|7092.9|7090.7|7087.9|272
1623749700000|2021-06-15 09:35:00|7093.1|7090.3|7089.3|7086.5|7093.1|7090.3|7087.1|7084.3|351
1623750000000|2021-06-15 09:40:00|7089.7|7086.9|7090.1|7087.3|7092.7|7089.9|7087.3|7084.5|304
1623750300000|2021-06-15 09:45:00|7089.7|7086.9|7090.7|7087.9|7092.3|7089.5|7087.1|7084.3|216
1623750600000|2021-06-15 09:50:00|7090.6|7087.8|7091.7|7088.9|7093.7|7090.9|7087.1|7084.3|633
1623750900000|2021-06-15 09:55:00|7092.1|7089.3|7096.2|7093.4|7098.3|7095.5|7090.3|7087.5|491
1623751200000|2021-06-15 10:00:00|7096.1|7093.3|7102.3|7099.5|7102.9|7100.1|7095.7|7092.9|997
1623751500000|2021-06-15 10:05:00|7101.9|7099.1|7101.8|7099|7103.3|7100.5|7095.7|7092.9|707
1623751800000|2021-06-15 10:10:00|7102.3|7099.5|7110.3|7107.5|7112.3|7109.5|7101.3|7098.5|1204
1623752100000|2021-06-15 10:15:00|7110.4|7107.6|7111.8|7109|7112.4|7109.6|7108.8|7106|443
1623752400000|2021-06-15 10:20:00|7112|7109.2|7112.8|7110|7116.3|7113.5|7110.8|7108|616
1623752700000|2021-06-15 10:25:00|7113.3|7110.5|7117.3|7114.5|7117.8|7115|7112.8|7110|532
1623753000000|2021-06-15 10:30:00|7117.4|7114.6|7117.8|7115|7118.4|7115.6|7114.4|7111.6|453
1623753300000|2021-06-15 10:35:00|7118|7115.2|7120.8|7118|7123.4|7120.6|7117.4|7114.6|745
1623753600000|2021-06-15 10:40:00|7121.2|7118.4|7126.4|7123.6|7126.4|7123.6|7120.4|7117.6|761
1623753900000|2021-06-15 10:45:00|7126.8|7124|7124.4|7121.6|7128.8|7126|7124.2|7121.4|785
1623754200000|2021-06-15 10:50:00|7124.8|7122|7125.4|7122.6|7127.4|7124.6|7124.2|7121.4|351
1623754500000|2021-06-15 10:55:00|7126.2|7123.4|7120.8|7118|7126.2|7123.4|7118.4|7115.6|604
1623754800000|2021-06-15 11:00:00|7121.4|7118.6|7121.8|7119|7125.3|7122.5|7116.4|7113.6|715
1623755100000|2021-06-15 11:05:00|7121.7|7118.9|7124.4|7121.6|7125.4|7122.6|7120.8|7118|259
1623755400000|2021-06-15 11:10:00|7124.3|7121.5|7131.5|7128.7|7131.6|7128.8|7123.4|7120.6|980
1623755700000|2021-06-15 11:15:00|7131.6|7128.8|7132|7129.2|7133.6|7130.8|7128.6|7125.8|605
1623756000000|2021-06-15 11:20:00|7131.6|7128.8|7131|7128.2|7133.5|7130.7|7130.6|7127.8|341
1623756300000|2021-06-15 11:25:00|7131.4|7128.6|7129.6|7126.8|7133.4|7130.6|7129.4|7126.6|515
1623756600000|2021-06-15 11:30:00|7130|7127.2|7137|7134.2|7137.6|7134.8|7129|7126.2|1189
1623756900000|2021-06-15 11:35:00|7136.6|7133.8|7139.5|7136.7|7142.6|7139.8|7136.5|7133.7|1009
1623757200000|2021-06-15 11:40:00|7140|7137.2|7159.5|7156.7|7162|7159.2|7139|7136.2|4911
1623757500000|2021-06-15 11:45:00|7159.6|7156.8|7161.5|7158.7|7164.9|7162.1|7158.5|7155.7|1875
1623757800000|2021-06-15 11:50:00|7161.9|7159.1|7167.5|7164.7|7168|7165.2|7161.5|7158.7|1404
1623758100000|2021-06-15 11:55:00|7168|7165.2|7163|7160.2|7170|7167.2|7163|7160.2|1638
1623758400000|2021-06-15 12:00:00|7163.4|7160.6|7164|7161.2|7168|7165.2|7162|7159.2|1675
1623758700000|2021-06-15 12:05:00|7164.9|7162.1|7162.4|7159.6|7167|7164.2|7159.4|7156.6|1241
1623759000000|2021-06-15 12:10:00|7162.9|7160.1|7154.9|7152.1|7163|7160.2|7153.7|7150.9|2571
1623759300000|2021-06-15 12:15:00|7155.8|7153|7160.3|7157.5|7160.7|7157.9|7155.3|7152.5|903
1623759600000|2021-06-15 12:20:00|7159.9|7157.1|7156.7|7153.9|7160.5|7157.7|7152.7|7149.9|1884
1623759900000|2021-06-15 12:25:00|7157.3|7154.5|7158.1|7155.3|7159.7|7156.9|7156.7|7153.9|772
1623760200000|2021-06-15 12:30:00|7157.7|7154.9|7155.5|7152.7|7159.2|7156.4|7151.5|7148.7|1554
1623760500000|2021-06-15 12:35:00|7155.7|7152.9|7144.8|7142|7158.5|7155.7|7144.3|7141.5|2789
1623760800000|2021-06-15 12:40:00|7144.4|7141.6|7141.3|7138.5|7147.2|7144.4|7138.3|7135.5|1575
1623761100000|2021-06-15 12:45:00|7141.8|7139|7153.7|7150.9|7154.7|7151.9|7138.3|7135.5|2253
1623761400000|2021-06-15 12:50:00|7154.1|7151.3|7149.7|7146.9|7154.5|7151.7|7143.5|7140.7|2165
1623761700000|2021-06-15 12:55:00|7149.6|7146.8|7151.1|7148.3|7153.1|7150.3|7148.1|7145.3|1132
1623762000000|2021-06-15 13:00:00|7150.8|7148|7151.6|7148.8|7154.5|7151.7|7138.6|7135.8|5644
1623762300000|2021-06-15 13:05:00|7151.2|7148.4|7151|7148.2|7160|7157.2|7142|7139.2|2852
1623762600000|2021-06-15 13:10:00|7151.6|7148.8|7155.2|7152.4|7159.2|7156.4|7150.6|7147.8|2892
1623762900000|2021-06-15 13:15:00|7154.7|7151.9|7137.6|7134.8|7156.2|7153.4|7136.1|7133.3|3259
1623763200000|2021-06-15 13:20:00|7137.5|7134.7|7146.6|7143.8|7147.1|7144.3|7137|7134.2|1593
1623763500000|2021-06-15 13:25:00|7147|7144.2|7151.2|7148.4|7153.6|7150.8|7147|7144.2|1486
1623763800000|2021-06-15 13:30:00|7151.6|7148.8|7161.2|7158.4|7161.2|7158.4|7146.2|7143.4|2723
1623764100000|2021-06-15 13:35:00|7161|7158.2|7164.6|7161.8|7167.2|7164.4|7156.6|7153.8|4693
1623764400000|2021-06-15 13:40:00|7165.2|7162.4|7169|7166.2|7171.2|7168.4|7161.1|7158.3|2278
1623764700000|2021-06-15 13:45:00|7169.1|7166.3|7179.1|7176.3|7179.6|7176.8|7168.1|7165.3|3554
1623765000000|2021-06-15 13:50:00|7179.2|7176.4|7171|7168.2|7180.3|7177.5|7168.1|7165.3|2239
1623765300000|2021-06-15 13:55:00|7171.1|7168.3|7176.1|7173.3|7179.1|7176.3|7166.6|7163.8|1912
1623765600000|2021-06-15 14:00:00|7176|7173.2|7172.1|7169.3|7182.1|7179.3|7172.1|7169.3|2682
1623765900000|2021-06-15 14:05:00|7172|7169.2|7162.1|7159.3|7175|7172.2|7159.1|7156.3|2867
1623766200000|2021-06-15 14:10:00|7162|7159.2|7155.1|7152.3|7169.1|7166.3|7155|7152.2|2774
1623766500000|2021-06-15 14:15:00|7155.7|7152.9|7158.5|7155.7|7164.1|7161.3|7152.3|7149.5|2254
1623766800000|2021-06-15 14:20:00|7158.1|7155.3|7163.1|7160.3|7166.3|7163.5|7157.1|7154.3|3552
1623767100000|2021-06-15 14:25:00|7162.5|7159.7|7158.5|7155.7|7164.1|7161.3|7155.1|7152.3|1609
1623767400000|2021-06-15 14:30:00|7158.1|7155.3|7154|7151.2|7163|7160.2|7149.1|7146.3|2623
1623767700000|2021-06-15 14:35:00|7153.5|7150.7|7158.1|7155.3|7158.1|7155.3|7148.1|7145.3|1677
1623768000000|2021-06-15 14:40:00|7157.1|7154.3|7155|7152.2|7158.1|7155.3|7149.5|7146.7|1497
1623768300000|2021-06-15 14:45:00|7155.1|7152.3|7162.1|7159.3|7163.1|7160.3|7151.5|7148.7|1277
1623768600000|2021-06-15 14:50:00|7162.5|7159.7|7157.1|7154.3|7163.5|7160.7|7152.9|7150.1|1187
1623768900000|2021-06-15 14:55:00|7157.5|7154.7|7156.9|7154.1|7162.9|7160.1|7154.9|7152.1|2513
1623769200000|2021-06-15 15:00:00|7156.5|7153.7|7152.5|7149.7|7156.9|7154.1|7148.9|7146.1|1309
1623769500000|2021-06-15 15:05:00|7152.9|7150.1|7158.4|7155.6|7162.8|7160|7145.8|7143|2753
1623769800000|2021-06-15 15:10:00|7157.9|7155.1|7157.9|7155.1|7161.9|7159.1|7154.4|7151.6|1659
1623770100000|2021-06-15 15:15:00|7157.8|7155|7156.9|7154.1|7159.4|7156.6|7152.9|7150.1|1416
1623770400000|2021-06-15 15:20:00|7156.8|7154|7161.4|7158.6|7161.9|7159.1|7152.9|7150.1|2682
1623770700000|2021-06-15 15:25:00|7161.5|7158.7|7160.3|7157.5|7164.9|7162.1|7157.4|7154.6|2137
1623771000000|2021-06-15 15:30:00|7160.5|7157.7|7159.8|7157|7163.9|7161.1|7153.9|7151.1|1663
1623771300000|2021-06-15 15:35:00|7159.9|7157.1|7153.8|7151|7162.8|7160|7152.3|7149.5|1448
1623771600000|2021-06-15 15:40:00|7153.3|7150.5|7155.3|7152.5|7156.9|7154.1|7151.3|7148.5|1110
1623771900000|2021-06-15 15:45:00|7154.9|7152.1|7156.9|7154.1|7160.8|7158|7153.8|7151|1375
1623772200000|2021-06-15 15:50:00|7156.8|7154|7154.9|7152.1|7156.9|7154.1|7148.9|7146.1|1703
1623772500000|2021-06-15 15:55:00|7154.8|7152|7149.3|7146.5|7154.8|7152|7148.8|7146|1372
1623772800000|2021-06-15 16:00:00|7149.8|7147|7146.3|7143.5|7151.9|7149.1|7145.3|7142.5|1451
1623773100000|2021-06-15 16:05:00|7146.8|7144|7148.3|7145.5|7151.7|7148.9|7146.8|7144|1147
1623773400000|2021-06-15 16:10:00|7147.9|7145.1|7157.9|7155.1|7158.7|7155.9|7147.9|7145.1|940
1623773700000|2021-06-15 16:15:00|7158.3|7155.5|7152.7|7149.9|7158.9|7156.1|7150.7|7147.9|1261
1623774000000|2021-06-15 16:20:00|7152.3|7149.5|7156.8|7154|7157.3|7154.5|7151.7|7148.9|695
1623774300000|2021-06-15 16:25:00|7156.9|7154.1|7159.9|7157.1|7161.9|7159.1|7154.9|7152.1|1204
1623774600000|2021-06-15 16:30:00|7160.3|7157.5|7171.1|7168.3|7173.1|7170.3|7158.9|7156.1|5543
1623774900000|2021-06-15 16:35:00|7171.2|7168.4|7172.2|7169.4|7175.1|7172.3|7170.2|7167.4|2209
1623775200000|2021-06-15 16:40:00|7172.6|7169.8|7175|7172.2|7177.2|7174.4|7171.6|7168.8|1530
1623775500000|2021-06-15 16:45:00|7175.2|7172.4|7178.2|7175.4|7178.6|7175.8|7166|7163.2|2714
1623775800000|2021-06-15 16:50:00|7178.6|7175.8|7175.6|7172.8|7179.6|7176.8|7175|7172.2|1549
1623776100000|2021-06-15 16:55:00|7176|7173.2|7180|7177.2|7180.2|7177.4|7175|7172.2|1874
1623776400000|2021-06-15 17:00:00|7179.9|7177.1|7187|7184.2|7187.5|7184.7|7179|7176.2|1801
1623776700000|2021-06-15 17:05:00|7187.1|7184.3|7188.1|7185.3|7194.2|7191.4|7185|7182.2|3064
1623777000000|2021-06-15 17:10:00|7188.2|7185.4|7189|7186.2|7190|7187.2|7185.2|7182.4|674
1623777300000|2021-06-15 17:15:00|7188.2|7185.4|7190.2|7187.4|7190.2|7187.4|7181|7178.2|1198
1623777600000|2021-06-15 17:20:00|7190.6|7187.8|7187.2|7184.4|7192.2|7189.4|7186|7183.2|874
1623777900000|2021-06-15 17:25:00|7187|7184.2|7188.2|7185.4|7190.2|7187.4|7185.2|7182.4|856
1623778200000|2021-06-15 17:30:00|7187.6|7184.8|7186.2|7183.4|7190.6|7187.8|7184|7181.2|1876
1623778500000|2021-06-15 17:35:00|7186|7183.2|7179.6|7176.8|7186.6|7183.8|7179|7176.2|1302
1623778800000|2021-06-15 17:40:00|7180|7177.2|7174.6|7171.8|7181.6|7178.8|7173.6|7170.8|1127
1623779100000|2021-06-15 17:45:00|7174.2|7171.4|7175.6|7172.8|7177|7174.2|7170.2|7167.4|898
1623779400000|2021-06-15 17:50:00|7175.2|7172.4|7175.6|7172.8|7176.6|7173.8|7173|7170.2|562
1623779700000|2021-06-15 17:55:00|7175.7|7172.9|7183.7|7180.9|7185.2|7182.4|7174.2|7171.4|1276
1623780000000|2021-06-15 18:00:00|7183.6|7180.8|7187.2|7184.4|7187.2|7184.4|7182|7179.2|1005
1623780300000|2021-06-15 18:05:00|7187.6|7184.8|7186.2|7183.4|7188.2|7185.4|7183.6|7180.8|1377
1623780600000|2021-06-15 18:10:00|7186.6|7183.8|7192.1|7189.3|7193|7190.2|7184.2|7181.4|1445
1623780900000|2021-06-15 18:15:00|7192|7189.2|7186.2|7183.4|7193.2|7190.4|7182|7179.2|2997
1623781200000|2021-06-15 18:20:00|7187.2|7184.4|7189|7186.2|7195|7192.2|7184.2|7181.4|3668
1623781500000|2021-06-15 18:25:00|7189.1|7186.3|7187|7184.2|7199|7196.2|7186|7183.2|6653
1623781800000|2021-06-15 18:30:00|7187.8|7185|7193.4|7190.6|7197.1|7194.3|7184|7181.2|2952
1623782100000|2021-06-15 18:35:00|7193|7190.2|7194.6|7191.8|7195.1|7192.3|7191.4|7188.6|1093
1623782400000|2021-06-15 18:40:00|7194.1|7191.3|7195|7192.2|7196.1|7193.3|7193|7190.2|538
1623782700000|2021-06-15 18:45:00|7194.6|7191.8|7198|7195.2|7198|7195.2|7193.8|7191|640
1623783000000|2021-06-15 18:50:00|7197.6|7194.8|7201.1|7198.3|7201.1|7198.3|7197|7194.2|966
1623783300000|2021-06-15 18:55:00|7201|7198.2|7202.1|7199.3|7204|7201.2|7199.6|7196.8|491
1623783600000|2021-06-15 19:00:00|7202|7199.2|7203.1|7200.3|7207.1|7204.3|7201|7198.2|1118
1623783900000|2021-06-15 19:05:00|7204|7201.2|7203.1|7200.3|7206.1|7203.3|7203|7200.2|565
1623784200000|2021-06-15 19:10:00|7203.5|7200.7|7202.5|7199.7|7205|7202.2|7200|7197.2|460
1623784500000|2021-06-15 19:15:00|7203|7200.2|7203.7|7200.9|7205.1|7202.3|7203|7200.2|788
1623784800000|2021-06-15 19:20:00|7204.1|7201.3|7207.1|7204.3|7208.2|7205.4|7203.3|7200.5|543
1623785100000|2021-06-15 19:25:00|7207.3|7204.5|7206.1|7203.3|7209.2|7206.4|7204.3|7201.5|413
1623785400000|2021-06-15 19:30:00|7206|7203.2|7204.1|7201.3|7206.1|7203.3|7202.1|7199.3|592
1623785700000|2021-06-15 19:35:00|7203.1|7200.3|7203.5|7200.7|7205.5|7202.7|7201|7198.2|765
1623786000000|2021-06-15 19:40:00|7204|7201.2|7203.1|7200.3|7205.1|7202.3|7202.1|7199.3|458
1623786300000|2021-06-15 19:45:00|7203.5|7200.7|7204.5|7201.7|7204.9|7202.1|7201.9|7199.1|169
1623786600000|2021-06-15 19:50:00|7204.1|7201.3|7201.6|7198.8|7204.5|7201.7|7200.1|7197.3|291
1623786900000|2021-06-15 19:55:00|7201.7|7198.9|7206.5|7203.7|7206.5|7203.7|7201.7|7198.9|750
1623787200000|2021-06-15 20:00:00|7206.1|7203.3|7204.1|7201.3|7206.1|7203.3|7203.1|7200.3|486
1623787500000|2021-06-15 20:05:00|7205|7202.2|7205.2|7202.4|7206.1|7203.3|7203.1|7200.3|801
1623787800000|2021-06-15 20:10:00|7206.1|7203.3|7205.7|7202.9|7207.7|7204.9|7205.2|7202.4|502
1623788100000|2021-06-15 20:15:00|7205.2|7202.4|7206.1|7203.3|7208.1|7205.3|7205.2|7202.4|616
1623788400000|2021-06-15 20:20:00|7207.1|7204.3|7207.7|7204.9|7208.7|7205.9|7206.1|7203.3|436
1623788700000|2021-06-15 20:25:00|7208.1|7205.3|7205.1|7201.1|7208.1|7205.3|7204.5|7201.1|536
1623789000000|2021-06-15 20:30:00|7208|7198|7217.7|7214.9|7226.8|7220.4|7203.2|7198|2191
1623789300000|2021-06-15 20:35:00|7218.2|7215.4|7219.7|7216.9|7223.2|7220.4|7216.2|7213.4|310
1623789600000|2021-06-15 20:40:00|7220.1|7217.3|7224.2|7221.4|7225.2|7222.4|7220.1|7217.3|1641
1623789900000|2021-06-15 20:45:00|7224.1|7221.3|7221.6|7218.8|7225.2|7222.4|7218.2|7215.4|618
1623790200000|2021-06-15 20:50:00|7221.7|7218.9|7220.8|7218|7224.2|7221.4|7217.2|7214.4|747
1623790500000|2021-06-15 20:55:00|7220.7|7217.9|7225.9|7223.1|7226.2|7223.4|7219.3|7216.5|538
1623794400000|2021-06-15 22:00:00|7218.8|7216|7218.8|7216|7224.3|7218|7215.8|7213|237
1623794700000|2021-06-15 22:05:00|7218.3|7215.5|7220.3|7217.5|7221.8|7219|7218.3|7215.5|82
1623795000000|2021-06-15 22:10:00|7219.8|7217|7221.8|7219|7222.8|7220|7219.8|7217|116
1623795300000|2021-06-15 22:15:00|7221.7|7218.9|7224.7|7221.9|7226.7|7223.9|7221.7|7218.9|218
1623795600000|2021-06-15 22:20:00|7224.6|7221.8|7225.7|7222.9|7225.7|7222.9|7223.7|7220.9|155
1623795900000|2021-06-15 22:25:00|7225.3|7222.5|7222.6|7219.8|7226.7|7223.9|7222.2|7219.4|402
1623796200000|2021-06-15 22:30:00|7222.1|7219.3|7221.6|7218.8|7223.1|7220.3|7221.4|7218.6|60
1623796500000|2021-06-15 22:35:00|7221.7|7218.9|7223.2|7220.4|7223.2|7220.4|7221.2|7218.4|65
1623796800000|2021-06-15 22:40:00|7223|7220.2|7220.7|7217.9|7223|7220.2|7220.2|7217.4|67
1623797100000|2021-06-15 22:45:00|7220.6|7217.8|7220.2|7217.4|7221.2|7218.4|7220.2|7217.4|53
1623797400000|2021-06-15 22:50:00|7220.6|7217.8|7221.2|7218.4|7222.6|7219.8|7220.6|7217.8|39
1623797700000|2021-06-15 22:55:00|7221.1|7218.3|7220.1|7217.3|7221.1|7218.3|7220.1|7217.3|13
1623798000000|2021-06-15 23:00:00|7220.6|7217.8|7219.6|7216.8|7220.6|7217.8|7219.1|7216.3|35
1623798300000|2021-06-15 23:05:00|7219.1|7216.3|7223.6|7220.8|7224.6|7221.8|7219|7216.2|110
1623798600000|2021-06-15 23:10:00|7224|7221.2|7223.6|7220.8|7224.5|7221.7|7223.6|7220.8|12
1623798900000|2021-06-15 23:15:00|7223.5|7220.7|7224.1|7221.3|7224.1|7221.3|7223|7220.2|139
1623799200000|2021-06-15 23:20:00|7224.2|7221.4|7224.1|7221.3|7225.1|7222.3|7224.1|7221.3|21
1623799500000|2021-06-15 23:25:00|7224.3|7221.5|7224.1|7221.3|7225.1|7222.3|7224.1|7221.3|23
1623799800000|2021-06-15 23:30:00|7224|7221.2|7224|7221.2|7224.1|7221.3|7224|7221.2|170
1623800100000|2021-06-15 23:35:00|7224.1|7221.3|7225.2|7222.4|7227.1|7224.3|7224|7221.2|92
1623800400000|2021-06-15 23:40:00|7225.1|7222.3|7224.5|7221.7|7226.1|7223.3|7224.1|7221.3|37
1623800700000|2021-06-15 23:45:00|7224|7221.2|7224.1|7221.3|7224.1|7221.3|7224|7221.2|26
1623801000000|2021-06-15 23:50:00|7224|7221.2|7220.5|7217.7|7224.1|7221.3|7220.5|7217.7|66
1623801300000|2021-06-15 23:55:00|7221|7218.2|7217.6|7214.8|7221.1|7218.3|7216.5|7213.7|104
1623801600000|2021-06-16 00:00:00|7217.5|7214.7|7223.1|7220.3|7223.7|7220.9|7216.1|7213.3|543
1623801900000|2021-06-16 00:05:00|7223|7220.2|7227.7|7224.9|7229.3|7226.5|7222.1|7219.3|813
1623802200000|2021-06-16 00:10:00|7227.8|7225|7226.7|7223.9|7228.7|7225.9|7224.3|7221.5|169
1623802500000|2021-06-16 00:15:00|7226.3|7223.5|7227.3|7224.5|7229.3|7226.5|7225.3|7222.5|122
1623802800000|2021-06-16 00:20:00|7227.2|7224.4|7226.1|7223.3|7227.2|7224.4|7226.1|7223.3|148
1623803100000|2021-06-16 00:25:00|7226.2|7223.4|7221.7|7218.9|7227.1|7224.3|7221.1|7218.3|154
1623803400000|2021-06-16 00:30:00|7221.2|7218.4|7221.7|7218.9|7221.7|7218.9|7219.2|7216.4|99
1623803700000|2021-06-16 00:35:00|7222.2|7219.4|7224.7|7221.9|7225.5|7222.7|7220.2|7217.4|141
1623804000000|2021-06-16 00:40:00|7225.1|7222.3|7225.7|7222.9|7228.7|7225.9|7223.7|7220.9|165
1623804300000|2021-06-16 00:45:00|7225.2|7222.4|7227.2|7224.4|7227.2|7224.4|7224.2|7221.4|205
1623804600000|2021-06-16 00:50:00|7226.2|7223.4|7229.2|7226.4|7230.8|7228|7226.2|7223.4|345
1623804900000|2021-06-16 00:55:00|7229.7|7226.9|7228.8|7226|7230.4|7227.6|7228.7|7225.9|229
1623805200000|2021-06-16 01:00:00|7229.2|7226.4|7234.4|7231.6|7235.4|7232.6|7227.8|7225|1271
1623805500000|2021-06-16 01:05:00|7234.8|7232|7231.2|7228.4|7236.4|7233.6|7228.2|7225.4|507
1623805800000|2021-06-16 01:10:00|7231.7|7228.9|7238.2|7235.4|7238.8|7236|7231.2|7228.4|460
1623806100000|2021-06-16 01:15:00|7238.4|7235.6|7236.2|7233.4|7239.8|7237|7235.2|7232.4|500
1623806400000|2021-06-16 01:20:00|7236.3|7233.5|7237.7|7234.9|7239.2|7236.4|7232.2|7229.4|476
1623806700000|2021-06-16 01:25:00|7237.8|7235|7237.1|7234.3|7241.6|7238.8|7234.2|7231.4|644
1623807000000|2021-06-16 01:30:00|7237.2|7234.4|7235.6|7232.8|7239.1|7236.3|7233.2|7230.4|323
1623807300000|2021-06-16 01:35:00|7236.1|7233.3|7237.6|7234.8|7238.1|7235.3|7231.6|7228.8|509
1623807600000|2021-06-16 01:40:00|7238.1|7235.3|7239.1|7236.3|7239.6|7236.8|7237.1|7234.3|319
1623807900000|2021-06-16 01:45:00|7239.2|7236.4|7239|7236.2|7240.6|7237.8|7237.6|7234.8|232
1623808200000|2021-06-16 01:50:00|7238.6|7235.8|7248.6|7245.8|7252.2|7249.4|7238.6|7235.8|1023
1623808500000|2021-06-16 01:55:00|7248.8|7246|7257.2|7254.4|7259.2|7256.4|7247.6|7244.8|1042
1623808800000|2021-06-16 02:00:00|7257.1|7254.3|7254.2|7251.4|7258.2|7255.4|7253.2|7250.4|481
1623809100000|2021-06-16 02:05:00|7254|7251.2|7250|7247.2|7255.2|7252.4|7249|7246.2|403
1623809400000|2021-06-16 02:10:00|7250.6|7247.8|7251|7248.2|7252|7249.2|7247.6|7244.8|336
1623809700000|2021-06-16 02:15:00|7250.6|7247.8|7246.5|7243.7|7252.6|7249.8|7246.5|7243.7|264
1623810000000|2021-06-16 02:20:00|7246.9|7244.1|7247|7244.2|7249.5|7246.7|7246.5|7243.7|118
1623810300000|2021-06-16 02:25:00|7246.9|7244.1|7250|7247.2|7250.5|7247.7|7246|7243.2|111
1623810600000|2021-06-16 02:30:00|7249.5|7246.7|7244|7241.2|7250|7247.2|7240.4|7237.6|363
1623810900000|2021-06-16 02:35:00|7245|7242.2|7241|7238.2|7245|7242.2|7239.6|7236.8|297
1623811200000|2021-06-16 02:40:00|7241.4|7238.6|7251.5|7248.7|7252|7249.2|7241.4|7238.6|558
1623811500000|2021-06-16 02:45:00|7251|7248.2|7247.5|7244.7|7251.5|7248.7|7247|7244.2|256
1623811800000|2021-06-16 02:50:00|7247|7244.2|7245.5|7242.7|7249|7246.2|7244|7241.2|204
1623812100000|2021-06-16 02:55:00|7245.6|7242.8|7252|7249.2|7254|7251.2|7244.6|7241.8|309
1623812400000|2021-06-16 03:00:00|7252.4|7249.6|7249|7246.2|7254|7251.2|7249|7246.2|299
1623812700000|2021-06-16 03:05:00|7248.6|7245.8|7251.6|7248.8|7254|7251.2|7248.1|7245.3|178
1623813000000|2021-06-16 03:10:00|7251.5|7248.7|7250.5|7247.7|7252|7249.2|7247|7244.2|207
1623813300000|2021-06-16 03:15:00|7250.4|7247.6|7249|7246.2|7253|7250.2|7248|7245.2|238
1623813600000|2021-06-16 03:20:00|7248.6|7245.8|7247.6|7244.8|7252|7249.2|7247.6|7244.8|217
1623813900000|2021-06-16 03:25:00|7248|7245.2|7256.1|7253.3|7256.1|7253.3|7247.6|7244.8|478
1623814200000|2021-06-16 03:30:00|7256|7253.2|7255.6|7252.8|7256.5|7253.7|7251.6|7248.8|168
1623814500000|2021-06-16 03:35:00|7255.1|7252.3|7257|7254.2|7257|7254.2|7254.6|7251.8|237
1623814800000|2021-06-16 03:40:00|7256.6|7253.8|7255|7252.2|7258|7255.2|7254.1|7251.3|147
1623815100000|2021-06-16 03:45:00|7254.6|7251.8|7253.4|7250.6|7256|7253.2|7253|7250.2|150
1623815400000|2021-06-16 03:50:00|7253|7250.2|7251.5|7248.7|7253.9|7251.1|7250.5|7247.7|261
1623815700000|2021-06-16 03:55:00|7251|7248.2|7253|7250.2|7254|7251.2|7251|7248.2|77
1623816000000|2021-06-16 04:00:00|7253.4|7250.6|7249.5|7246.7|7253.4|7250.6|7249|7246.2|150
1623816300000|2021-06-16 04:05:00|7249.4|7246.6|7250|7247.2|7251|7248.2|7249|7246.2|118
1623816600000|2021-06-16 04:10:00|7249.9|7247.1|7251.5|7248.7|7252|7249.2|7247|7244.2|249
1623816900000|2021-06-16 04:15:00|7252|7249.2|7252|7249.2|7253.5|7250.7|7251|7248.2|81
1623817200000|2021-06-16 04:20:00|7252.1|7249.3|7253.5|7250.7|7254|7251.2|7252.1|7249.3|68
1623817500000|2021-06-16 04:25:00|7254|7251.2|7253|7250.2|7254.4|7251.6|7252|7249.2|57
1623817800000|2021-06-16 04:30:00|7252.5|7249.7|7249|7246.2|7252.5|7249.7|7247|7244.2|306
1623818100000|2021-06-16 04:35:00|7248.9|7246.1|7246.9|7244.1|7248.9|7246.1|7245.9|7243.1|194
1623818400000|2021-06-16 04:40:00|7247.1|7244.3|7247.4|7244.6|7248.4|7245.6|7244.9|7242.1|229
1623818700000|2021-06-16 04:45:00|7247.9|7245.1|7246.9|7244.1|7248.4|7245.6|7245.9|7243.1|297
1623819000000|2021-06-16 04:50:00|7247.4|7244.6|7245.4|7242.6|7249.9|7247.1|7244.9|7242.1|200
1623819300000|2021-06-16 04:55:00|7244.9|7242.1|7245.9|7243.1|7246.9|7244.1|7244.4|7241.6|64
1623819600000|2021-06-16 05:00:00|7245.8|7243|7244.4|7241.6|7247.4|7244.6|7243.8|7241|114
1623819900000|2021-06-16 05:05:00|7243.9|7241.1|7241.9|7239.1|7244.8|7242|7240.9|7238.1|229
1623820200000|2021-06-16 05:10:00|7241.8|7239|7243.8|7241|7243.9|7241.1|7239.9|7237.1|278
1623820500000|2021-06-16 05:15:00|7244.4|7241.6|7245.9|7243.1|7248.8|7246|7243.8|7241|300
1623820800000|2021-06-16 05:20:00|7245.8|7243|7243.8|7241|7246.9|7244.1|7243.8|7241|78
1623821100000|2021-06-16 05:25:00|7243.9|7241.1|7243.9|7241.1|7245.9|7243.1|7243.3|7240.5|161
1623821400000|2021-06-16 05:30:00|7244.8|7242|7231.8|7229|7246.3|7243.5|7230.9|7228.1|1075
1623821700000|2021-06-16 05:35:00|7231.3|7228.5|7235.3|7232.5|7238.3|7235.5|7231.3|7228.5|526
1623822000000|2021-06-16 05:40:00|7235.8|7233|7236.8|7234|7239.8|7237|7234.9|7232.1|449
1623822300000|2021-06-16 05:45:00|7236.9|7234.1|7226.9|7224.1|7237.3|7234.5|7225.9|7223.1|609
1623822600000|2021-06-16 05:50:00|7226.8|7224|7226.9|7224.1|7228.9|7226.1|7224.8|7222|306
1623822900000|2021-06-16 05:55:00|7227.3|7224.5|7228.9|7226.1|7229.9|7227.1|7221.9|7219.1|315
1623823200000|2021-06-16 06:00:00|7229.3|7226.5|7236.8|7234|7237.3|7234.5|7228.9|7226.1|367
1623823500000|2021-06-16 06:05:00|7237.3|7234.5|7238.9|7236.1|7239.8|7237|7234.9|7232.1|402
1623823800000|2021-06-16 06:10:00|7238.8|7236|7234.3|7231.5|7239.3|7236.5|7233.3|7230.5|270
1623824100000|2021-06-16 06:15:00|7233.9|7231.1|7238.3|7235.5|7240.3|7237.5|7231.9|7229.1|509
1623824400000|2021-06-16 06:20:00|7237.9|7235.1|7241.7|7238.9|7245.7|7242.9|7237.8|7235|557
1623824700000|2021-06-16 06:25:00|7241.8|7239|7240.7|7237.9|7242.7|7239.9|7237.7|7234.9|293
1623825000000|2021-06-16 06:30:00|7240.3|7237.5|7234.3|7231.5|7240.7|7237.9|7232.9|7230.1|639
1623825300000|2021-06-16 06:35:00|7233.9|7231.1|7232.8|7230|7235.9|7233.1|7229.7|7226.9|690
1623825600000|2021-06-16 06:40:00|7232.9|7230.1|7232.8|7230|7237.9|7235.1|7230.8|7228|447
1623825900000|2021-06-16 06:45:00|7232.7|7229.9|7233.3|7230.5|7238.8|7236|7231.8|7229|371
1623826200000|2021-06-16 06:50:00|7233.4|7230.6|7231.7|7228.9|7233.9|7231.1|7227.9|7225.1|463
1623826500000|2021-06-16 06:55:00|7231.9|7229.1|7231.9|7229.1|7233.7|7230.9|7228.9|7226.1|351
1623826800000|2021-06-16 07:00:00|7232.3|7229.5|7228.8|7226|7238.7|7235.9|7227.3|7224.5|578
1623827100000|2021-06-16 07:05:00|7228.9|7226.1|7224.7|7221.9|7231.7|7228.9|7224.3|7221.5|420
1623827400000|2021-06-16 07:10:00|7225.3|7222.5|7225.3|7222.5|7232.3|7229.5|7220.7|7217.9|1775
1623827700000|2021-06-16 07:15:00|7225.7|7222.9|7221.3|7218.5|7228.3|7225.5|7219.7|7216.9|799
1623828000000|2021-06-16 07:20:00|7221.7|7218.9|7222.3|7219.5|7227.4|7224.6|7220.9|7218.1|353
1623828300000|2021-06-16 07:25:00|7221.8|7219|7223.2|7220.4|7233.7|7230.9|7220.7|7217.9|1029
1623828600000|2021-06-16 07:30:00|7223.3|7220.5|7227.3|7224.5|7228.8|7226|7222.7|7219.9|608
1623828900000|2021-06-16 07:35:00|7226.8|7224|7231.8|7229|7233.3|7230.5|7224.7|7221.9|499
1623829200000|2021-06-16 07:40:00|7231.7|7228.9|7222.8|7220|7232.3|7229.5|7222.3|7219.5|399
1623829500000|2021-06-16 07:45:00|7222.7|7219.9|7218.7|7215.9|7225.8|7223|7216.3|7213.5|660
1623829800000|2021-06-16 07:50:00|7218.8|7216|7221.8|7219|7223.7|7220.9|7217.7|7214.9|340
1623830100000|2021-06-16 07:55:00|7222.3|7219.5|7223.3|7220.5|7225.7|7222.9|7221.7|7218.9|443
1623830400000|2021-06-16 08:00:00|7223.8|7221|7219.3|7216.5|7225.7|7222.9|7217.7|7214.9|724
1623830700000|2021-06-16 08:05:00|7219.7|7216.9|7225.3|7222.5|7226.3|7223.5|7219.7|7216.9|724
1623831000000|2021-06-16 08:10:00|7225.7|7222.9|7222.7|7219.9|7227.7|7224.9|7221.7|7218.9|382
1623831300000|2021-06-16 08:15:00|7222.3|7219.5|7224.7|7221.9|7226.7|7223.9|7222.3|7219.5|381
1623831600000|2021-06-16 08:20:00|7225.2|7222.4|7223.5|7220.7|7227.7|7224.9|7222.1|7219.3|916
1623831900000|2021-06-16 08:25:00|7223.6|7220.8|7218.1|7215.3|7224.2|7221.4|7211.5|7208.7|1734
1623832200000|2021-06-16 08:30:00|7217.7|7214.9|7208.5|7205.7|7217.7|7214.9|7207.5|7204.7|2142
1623832500000|2021-06-16 08:35:00|7208.7|7205.9|7203.5|7200.7|7211.5|7208.7|7199.5|7196.7|1552
1623832800000|2021-06-16 08:40:00|7203.1|7200.3|7202.1|7199.3|7205.1|7202.3|7198.5|7195.7|1029
1623833100000|2021-06-16 08:45:00|7201.7|7198.9|7204.1|7201.3|7204.5|7201.7|7199.5|7196.7|514
1623833400000|2021-06-16 08:50:00|7204.5|7201.7|7204|7201.2|7206.5|7203.7|7203.5|7200.7|515
1623833700000|2021-06-16 08:55:00|7203.6|7200.8|7202.1|7199.3|7206.1|7203.3|7201.1|7198.3|593
1623834000000|2021-06-16 09:00:00|7202.5|7199.7|7199.1|7196.3|7204.1|7201.3|7196.5|7193.7|716
1623834300000|2021-06-16 09:05:00|7198.9|7196.1|7198.5|7195.7|7200.5|7197.7|7195.5|7192.7|392
1623834600000|2021-06-16 09:10:00|7198.6|7195.8|7201.1|7198.3|7203.5|7200.7|7197.6|7194.8|589
1623834900000|2021-06-16 09:15:00|7200.5|7197.7|7203|7200.2|7203.1|7200.3|7198.5|7195.7|485
1623835200000|2021-06-16 09:20:00|7202.5|7199.7|7204.5|7201.7|7206.6|7203.8|7200.5|7197.7|651
1623835500000|2021-06-16 09:25:00|7204.6|7201.8|7199.5|7196.7|7205.1|7202.3|7198.5|7195.7|485
1623835800000|2021-06-16 09:30:00|7199.1|7196.3|7203.1|7200.3|7204.5|7201.7|7198.5|7195.7|360
1623836100000|2021-06-16 09:35:00|7203.5|7200.7|7208.5|7205.7|7209.5|7206.7|7201.5|7198.7|524
1623836400000|2021-06-16 09:40:00|7208.1|7205.3|7211.5|7208.7|7215.5|7212.7|7205.5|7202.7|741
1623836700000|2021-06-16 09:45:00|7211.9|7209.1|7208.1|7205.3|7213.5|7210.7|7207.5|7204.7|656
1623837000000|2021-06-16 09:50:00|7208|7205.2|7207.5|7204.7|7212.5|7209.7|7207.5|7204.7|502
1623837300000|2021-06-16 09:55:00|7208.1|7205.3|7206.5|7203.7|7209.5|7206.7|7205.6|7202.8|271
1623837600000|2021-06-16 10:00:00|7206.1|7203.3|7201|7198.2|7208.1|7205.3|7199.5|7196.7|557
1623837900000|2021-06-16 10:05:00|7201.5|7198.7|7193.9|7191.1|7202.5|7199.7|7193.9|7191.1|636
1623838200000|2021-06-16 10:10:00|7194.3|7191.5|7200.5|7197.7|7200.5|7197.7|7193.5|7190.7|813
1623838500000|2021-06-16 10:15:00|7200.4|7197.6|7195.5|7192.7|7200.9|7198.1|7194.5|7191.7|440
1623838800000|2021-06-16 10:20:00|7195.9|7193.1|7192.5|7189.7|7196.5|7193.7|7191.5|7188.7|414
1623839100000|2021-06-16 10:25:00|7192.6|7189.8|7193.9|7191.1|7197.4|7194.6|7192.6|7189.8|475
1623839400000|2021-06-16 10:30:00|7194|7191.2|7199.9|7197.1|7201.5|7198.7|7193.9|7191.1|547
1623839700000|2021-06-16 10:35:00|7200.3|7197.5|7197.5|7194.7|7200.4|7197.6|7197.4|7194.6|352
1623840000000|2021-06-16 10:40:00|7197.9|7195.1|7203.9|7201.1|7204.5|7201.7|7196.5|7193.7|373
1623840300000|2021-06-16 10:45:00|7203.5|7200.7|7208|7205.2|7211.5|7208.7|7202.5|7199.7|841
1623840600000|2021-06-16 10:50:00|7208.5|7205.7|7206.5|7203.7|7209.6|7206.8|7206|7203.2|484
1623840900000|2021-06-16 10:55:00|7206.6|7203.8|7209|7206.2|7211.5|7208.7|7205.5|7202.7|546
1623841200000|2021-06-16 11:00:00|7208.9|7206.1|7208.9|7206.1|7210.5|7207.7|7201.3|7198.5|691
1623841500000|2021-06-16 11:05:00|7208.4|7205.6|7211.9|7209.1|7212.9|7210.1|7206.9|7204.1|422
1623841800000|2021-06-16 11:10:00|7211.4|7208.6|7216.4|7213.6|7217.3|7214.5|7211.4|7208.6|684
1623842100000|2021-06-16 11:15:00|7216.9|7214.1|7219.3|7216.5|7222.4|7219.6|7215.3|7212.5|1088
1623842400000|2021-06-16 11:20:00|7218.9|7216.1|7223.3|7220.5|7224.3|7221.5|7218.4|7215.6|509
1623842700000|2021-06-16 11:25:00|7223.4|7220.6|7221.9|7219.1|7225.4|7222.6|7220.4|7217.6|706
1623843000000|2021-06-16 11:30:00|7222.3|7219.5|7219.9|7217.1|7222.9|7220.1|7217.4|7214.6|446
1623843300000|2021-06-16 11:35:00|7219.4|7216.6|7219.4|7216.6|7221.9|7219.1|7213.4|7210.6|545
1623843600000|2021-06-16 11:40:00|7220.4|7217.6|7212.3|7209.5|7220.9|7218.1|7212.3|7209.5|783
1623843900000|2021-06-16 11:45:00|7212.4|7209.6|7213.4|7210.6|7214.3|7211.5|7210.3|7207.5|313
1623844200000|2021-06-16 11:50:00|7213.9|7211.1|7210.9|7208.1|7214.4|7211.6|7210.4|7207.6|352
1623844500000|2021-06-16 11:55:00|7210.4|7207.6|7212.9|7210.1|7215.4|7212.6|7210.4|7207.6|279
1623844800000|2021-06-16 12:00:00|7213.3|7210.5|7214.3|7211.5|7217.3|7214.5|7206.4|7203.6|762
1623845100000|2021-06-16 12:05:00|7213.8|7211|7211.8|7209|7214.3|7211.5|7208.8|7206|496
1623845400000|2021-06-16 12:10:00|7211.7|7208.9|7214.8|7212|7218.8|7216|7211.4|7208.6|674
1623845700000|2021-06-16 12:15:00|7215.3|7212.5|7212.4|7209.6|7217.3|7214.5|7212.3|7209.5|545
1623846000000|2021-06-16 12:20:00|7213.3|7210.5|7217.8|7215|7221.4|7218.6|7212.3|7209.5|940
1623846300000|2021-06-16 12:25:00|7217.4|7214.6|7222.9|7220.1|7224.8|7222|7216.4|7213.6|772
1623846600000|2021-06-16 12:30:00|7223.3|7220.5|7221.4|7218.6|7226.3|7223.5|7217.8|7215|1317
1623846900000|2021-06-16 12:35:00|7221.3|7218.5|7219.4|7216.6|7224.4|7221.6|7214.8|7212|1365
1623847200000|2021-06-16 12:40:00|7220|7217.2|7217.8|7215|7220.8|7218|7215.8|7213|980
1623847500000|2021-06-16 12:45:00|7217.4|7214.6|7212.7|7209.9|7220.4|7217.6|7208.7|7205.9|2071
1623847800000|2021-06-16 12:50:00|7212.8|7210|7215.7|7212.9|7219.3|7216.5|7204.3|7201.5|2106
1623848100000|2021-06-16 12:55:00|7215.3|7212.5|7215.7|7212.9|7219.7|7216.9|7212.3|7209.5|1400
1623848400000|2021-06-16 13:00:00|7215.6|7212.8|7191.1|7188.3|7218.1|7215.3|7188|7185.2|6655
1623848700000|2021-06-16 13:05:00|7191|7188.2|7178.8|7176|7195.5|7192.7|7172.8|7170|5953
1623849000000|2021-06-16 13:10:00|7178.9|7176.1|7191|7188.2|7198|7195.2|7176.8|7174|3936
1623849300000|2021-06-16 13:15:00|7190.8|7188|7188.8|7186|7197.4|7194.6|7187.8|7185|7512
1623849600000|2021-06-16 13:20:00|7189.3|7186.5|7190.8|7188|7195.8|7193|7184.8|7182|1959
1623849900000|2021-06-16 13:25:00|7189.8|7187|7181.7|7178.9|7192.7|7189.9|7172.7|7169.9|4038
1623850200000|2021-06-16 13:30:00|7181.8|7179|7199.7|7196.9|7201.3|7198.5|7178.8|7176|3704
1623850500000|2021-06-16 13:35:00|7199.3|7196.5|7214.8|7212|7215.8|7213|7199.3|7196.5|2927
1623850800000|2021-06-16 13:40:00|7214.7|7211.9|7208.8|7206|7214.7|7211.9|7206.7|7203.9|2436
1623851100000|2021-06-16 13:45:00|7208.7|7205.9|7212.8|7210|7214.8|7212|7204|7201.2|5280
1623851400000|2021-06-16 13:50:00|7213|7210.2|7220.8|7218|7221.7|7218.9|7203.3|7200.5|2973
1623851700000|2021-06-16 13:55:00|7221.2|7218.4|7209.7|7206.9|7224.3|7221.5|7205.7|7202.9|4531
1623852000000|2021-06-16 14:00:00|7209.8|7207|7213.7|7210.9|7217.7|7214.9|7202.7|7199.9|2661
1623852300000|2021-06-16 14:05:00|7213.3|7210.5|7218.8|7216|7221.7|7218.9|7213.3|7210.5|1872
1623852600000|2021-06-16 14:10:00|7218.7|7215.9|7203.2|7200.4|7221.7|7218.9|7201.2|7198.4|4323
1623852900000|2021-06-16 14:15:00|7202.8|7200|7196.7|7193.9|7209.2|7206.4|7195.7|7192.9|3319
1623853200000|2021-06-16 14:20:00|7196.2|7193.4|7196.8|7194|7204.7|7201.9|7194.2|7191.4|2712
1623853500000|2021-06-16 14:25:00|7197.2|7194.4|7195.3|7192.5|7199.8|7197|7191.8|7189|3282
1623853800000|2021-06-16 14:30:00|7200.2|7190.2|7220.4|7217.6|7229.9|7227.1|7197.4|7188.9|7315
1623854100000|2021-06-16 14:35:00|7219.8|7217|7231.8|7229|7236.8|7234|7215.9|7213.1|5325
1623854400000|2021-06-16 14:40:00|7232.4|7229.6|7232.9|7230.1|7237.8|7235|7223.8|7221|3198
1623854700000|2021-06-16 14:45:00|7232.8|7230|7227.8|7225|7233.9|7231.1|7223.9|7221.1|1892
1623855000000|2021-06-16 14:50:00|7227.9|7225.1|7197.8|7195|7230.8|7228|7185.7|7182.9|6010
1623855300000|2021-06-16 14:55:00|7197.7|7194.9|7212.7|7209.9|7214.7|7211.9|7195.8|7193|3953
1623855600000|2021-06-16 15:00:00|7212.8|7210|7236.4|7233.6|7237.8|7235|7212.8|7210|5141
1623855900000|2021-06-16 15:05:00|7236.8|7234|7239.9|7237.1|7245.5|7242.7|7234.9|7232.1|5418
1623856200000|2021-06-16 15:10:00|7240.1|7237.3|7250|7247.2|7251.2|7248.4|7240|7237.2|3891
1623856500000|2021-06-16 15:15:00|7249.9|7247.1|7254.9|7252.1|7256.9|7254.1|7247|7244.2|3885
1623856800000|2021-06-16 15:20:00|7255|7252.2|7269.9|7267.1|7273|7270.2|7254.9|7252.1|7266
1623857100000|2021-06-16 15:25:00|7269.5|7266.7|7273.9|7271.1|7277|7274.2|7268|7265.2|3573
1623857400000|2021-06-16 15:30:00|7273.6|7270.8|7273|7270.2|7278|7275.2|7269|7266.2|3424
1623857700000|2021-06-16 15:35:00|7272.9|7270.1|7264|7261.2|7273|7270.2|7262|7259.2|3165
1623858000000|2021-06-16 15:40:00|7264.5|7261.7|7258.5|7255.7|7267|7264.2|7255.9|7253.1|2340
1623858300000|2021-06-16 15:45:00|7258|7255.2|7259.9|7257.1|7264.5|7261.7|7251|7248.2|3108
1623858600000|2021-06-16 15:50:00|7260|7257.2|7252.9|7250.1|7261.9|7259.1|7249.8|7247|2200
1623858900000|2021-06-16 15:55:00|7252.8|7250|7261.3|7258.5|7262.8|7260|7252.8|7250|1765
1623859200000|2021-06-16 16:00:00|7261.8|7259|7260.3|7257.5|7263.9|7261.1|7258.3|7255.5|1790
1623859500000|2021-06-16 16:05:00|7259.9|7257.1|7243.8|7241|7262.8|7260|7243.6|7240.8|2924
1623859800000|2021-06-16 16:10:00|7244.2|7241.4|7229.6|7226.8|7245.7|7242.9|7229.6|7226.8|3816
1623860100000|2021-06-16 16:15:00|7229.7|7226.9|7213.2|7210.4|7229.8|7227|7212.8|7210|3765
1623860400000|2021-06-16 16:20:00|7212.8|7210|7213.6|7210.8|7224.2|7221.4|7202.8|7200|4596
1623860700000|2021-06-16 16:25:00|7213.2|7210.4|7223.8|7221|7227.7|7224.9|7211.6|7208.8|1929
1623861000000|2021-06-16 16:30:00|7224.2|7221.4|7213.7|7210.9|7224.8|7222|7212.7|7209.9|1422
1623861300000|2021-06-16 16:35:00|7214.2|7211.4|7212.7|7209.9|7216.7|7213.9|7212.6|7209.8|803
1623861600000|2021-06-16 16:40:00|7212.9|7210.1|7207.7|7204.9|7214.7|7211.9|7206.7|7203.9|1529
1623861900000|2021-06-16 16:45:00|7207.2|7204.4|7208.6|7205.8|7211.6|7208.8|7203.2|7200.4|3346
1623862200000|2021-06-16 16:50:00|7208.5|7205.7|7200.5|7197.7|7209.6|7206.8|7190.5|7187.7|3425
1623862500000|2021-06-16 16:55:00|7199.6|7196.8|7199.5|7196.7|7205.6|7202.8|7198|7195.2|1572
1623862800000|2021-06-16 17:00:00|7199.6|7196.8|7188.5|7185.7|7201.6|7198.8|7187.6|7184.8|1674
1623863100000|2021-06-16 17:05:00|7189.5|7186.7|7179.3|7176.5|7192.6|7189.8|7178.5|7175.7|7101
1623863400000|2021-06-16 17:10:00|7179.4|7176.6|7197.3|7194.5|7199.3|7196.5|7177.5|7174.7|3016
1623863700000|2021-06-16 17:15:00|7196.5|7193.7|7193.3|7190.5|7201.3|7198.5|7192.3|7189.5|1527
1623864000000|2021-06-16 17:20:00|7193.5|7190.7|7203.9|7201.1|7204.3|7201.5|7189.5|7186.7|1215
1623864300000|2021-06-16 17:25:00|7203.3|7200.5|7188.2|7185.4|7203.3|7200.5|7187.2|7184.4|3806
1623864600000|2021-06-16 17:30:00|7188.3|7185.5|7191.3|7188.5|7196.5|7193.7|7180.2|7177.4|2922
1623864900000|2021-06-16 17:35:00|7191.2|7188.4|7187.9|7185.1|7193.3|7190.5|7181.3|7178.5|1142
1623865200000|2021-06-16 17:40:00|7188.3|7185.5|7191.3|7188.5|7193.3|7190.5|7186.3|7183.5|778
1623865500000|2021-06-16 17:45:00|7191.4|7188.6|7182.9|7180.1|7191.4|7188.6|7180.4|7177.6|3847
1623865800000|2021-06-16 17:50:00|7182.5|7179.7|7184.5|7181.7|7186.3|7183.5|7179.9|7177.1|1161
1623866100000|2021-06-16 17:55:00|7184.9|7182.1|7185|7182.2|7191.5|7188.7|7182|7179.1|1901
1623866400000|2021-06-16 18:00:00|7185.4|7181.4|7178.5|7175.7|7187.4|7184.6|7169.6|7166.8|3933
1623866700000|2021-06-16 18:05:00|7178.9|7176.1|7183.5|7180.7|7189.5|7186.7|7175|7172.2|4840
1623867000000|2021-06-16 18:10:00|7183.3|7180.5|7180.6|7177.8|7190.5|7187.7|7176.9|7174.1|2686
1623867300000|2021-06-16 18:15:00|7180.5|7177.7|7168.9|7166.1|7180.5|7177.7|7162.2|7159.4|4429
1623867600000|2021-06-16 18:20:00|7168.8|7166|7187.4|7184.6|7187.9|7185.1|7165.3|7162.5|2951
1623867900000|2021-06-16 18:25:00|7187.3|7184.5|7189.6|7186.8|7211.4|7208.6|7187.3|7184.5|9082
1623868200000|2021-06-16 18:30:00|7189.5|7186.7|7181.9|7179.1|7189.6|7186.8|7173.9|7171.1|2473
1623868500000|2021-06-16 18:35:00|7182.4|7179.6|7189|7186.2|7193.4|7190.6|7181.9|7179.1|1538
1623868800000|2021-06-16 18:40:00|7189.4|7186.6|7179.4|7176.6|7190.9|7188.1|7178.5|7175.7|1338
1623869100000|2021-06-16 18:45:00|7179.9|7177.1|7179|7176.2|7181.6|7178.8|7174.4|7171.6|1038
1623869400000|2021-06-16 18:50:00|7178.6|7175.8|7176.6|7173.8|7178.6|7175.8|7171.4|7168.6|1086
1623869700000|2021-06-16 18:55:00|7176.5|7173.7|7172.9|7170.1|7178.4|7175.6|7170.3|7167.5|1108
1623870000000|2021-06-16 19:00:00|7172.4|7169.6|7175.4|7172.6|7175.4|7172.6|7170.4|7167.6|468
1623870300000|2021-06-16 19:05:00|7175.3|7172.5|7173.4|7170.6|7177.4|7174.6|7172.4|7169.6|638
1623870600000|2021-06-16 19:10:00|7173.6|7170.8|7177.4|7174.6|7181.4|7178.6|7171.4|7168.6|1160
1623870900000|2021-06-16 19:15:00|7177.5|7174.7|7182.4|7179.6|7186.4|7183.6|7177.5|7174.7|650
1623871200000|2021-06-16 19:20:00|7181.5|7178.7|7189.5|7186.7|7190.5|7187.7|7181.4|7178.6|484
1623871500000|2021-06-16 19:25:00|7189.4|7186.6|7186.5|7183.7|7192.5|7189.7|7186.4|7183.6|587
1623871800000|2021-06-16 19:30:00|7186.4|7183.6|7179|7176.2|7188.5|7185.7|7178|7175.2|551
1623872100000|2021-06-16 19:35:00|7179.4|7176.6|7179.9|7177.1|7180.4|7177.6|7175.4|7172.6|399
1623872400000|2021-06-16 19:40:00|7179.4|7176.6|7175.8|7173|7180|7177.2|7175.4|7172.6|358
1623872700000|2021-06-16 19:45:00|7176.3|7173.5|7174|7171.2|7178.8|7176|7172.7|7169.9|674
1623873000000|2021-06-16 19:50:00|7173.5|7170.7|7168.5|7165.7|7174.5|7171.7|7167.5|7164.7|544
1623873300000|2021-06-16 19:55:00|7168.4|7165.6|7166|7163.2|7171.5|7168.7|7165.4|7162.6|582
1623873600000|2021-06-16 20:00:00|7166.4|7163.6|7170.5|7167.7|7170.5|7167.7|7165|7162.2|258
1623873900000|2021-06-16 20:05:00|7171|7168.2|7169|7166.2|7172.5|7169.7|7168.5|7165.7|303
1623874200000|2021-06-16 20:10:00|7169.5|7166.7|7167.5|7164.7|7169.5|7166.7|7166.5|7163.7|146
1623874500000|2021-06-16 20:15:00|7167.1|7164.3|7170.4|7167.6|7171.4|7168.6|7167|7164.2|204
1623874800000|2021-06-16 20:20:00|7170.5|7167.7|7168.5|7165.7|7171.5|7168.7|7168.5|7165.7|103
1623875100000|2021-06-16 20:25:00|7169|7166.2|7162.5|7159.7|7169.5|7166.7|7160.5|7157.7|186
1623875400000|2021-06-16 20:30:00|7162.6|7159.8|7164.4|7161.6|7166.5|7163.7|7162.5|7159.7|296
1623875700000|2021-06-16 20:35:00|7164.5|7161.7|7163.4|7160.6|7166|7163.2|7162.5|7159.7|279
1623876000000|2021-06-16 20:40:00|7163|7160.2|7162.5|7159.7|7163.5|7160.7|7161.4|7158.6|185
1623876300000|2021-06-16 20:45:00|7164.5|7161.7|7152.5|7149.7|7164.5|7161.7|7148.5|7145.7|911
1623876600000|2021-06-16 20:50:00|7152.9|7150.1|7147.4|7144.6|7153.9|7151.1|7146.5|7143.7|550
1623876900000|2021-06-16 20:55:00|7147.5|7144.7|7149|7146.2|7152.5|7149.7|7145.4|7141|439
1623880800000|2021-06-16 22:00:00|7148.5|7145.7|7146.4|7143.6|7152.5|7149.7|7144.4|7141.6|320
1623881100000|2021-06-16 22:05:00|7146.5|7143.7|7136|7133.2|7146.5|7143.7|7127.9|7125.1|529
1623881400000|2021-06-16 22:10:00|7136.5|7133.7|7140|7137.2|7143.3|7140.5|7136.5|7133.3|147
1623881700000|2021-06-16 22:15:00|7140.4|7137.6|7138.3|7135.5|7140.5|7137.7|7136.5|7133.7|57
1623882000000|2021-06-16 22:20:00|7137.8|7135|7134.9|7132.1|7138.8|7136|7134.8|7132|92
1623882300000|2021-06-16 22:25:00|7135|7132.2|7138.9|7136.1|7139.9|7137.1|7134.8|7132|425
1623882600000|2021-06-16 22:30:00|7139.3|7136.5|7137.4|7134.6|7140.9|7138.1|7135.3|7132.5|149
1623882900000|2021-06-16 22:35:00|7137.3|7134.5|7133.9|7131.1|7137.3|7134.5|7133.9|7131.1|118
1623883200000|2021-06-16 22:40:00|7131.3|7128.5|7132.9|7130.1|7132.9|7130.1|7128.3|7125.5|196
1623883500000|2021-06-16 22:45:00|7133.5|7130.7|7125.9|7123.1|7133.5|7130.7|7123.9|7120.6|231
1623883800000|2021-06-16 22:50:00|7126.3|7123.5|7129.9|7127.1|7131|7128.2|7125.9|7123.1|75
1623884100000|2021-06-16 22:55:00|7129.8|7127|7131.8|7129|7132.8|7130|7127.8|7125|94
1623884400000|2021-06-16 23:00:00|7131.3|7128.5|7137.2|7134.4|7138.3|7135.5|7130.8|7128|100
1623884700000|2021-06-16 23:05:00|7136.6|7133.8|7136.8|7134|7139.2|7136.4|7134.8|7132|121
1623885000000|2021-06-16 23:10:00|7136.4|7133.6|7142.3|7139.5|7143.2|7140.4|7135.9|7133.1|69
1623885300000|2021-06-16 23:15:00|7141.8|7139|7142.9|7140.1|7143.4|7140.6|7140.4|7137.6|111
1623885600000|2021-06-16 23:20:00|7142.8|7140|7136.3|7133.5|7142.8|7140|7136.3|7133.5|86
1623885900000|2021-06-16 23:25:00|7135.9|7133.1|7137.8|7135|7138.8|7136|7132.4|7129.6|127
1623886200000|2021-06-16 23:30:00|7138.3|7135.5|7135.8|7133|7138.3|7135.5|7133.3|7130.5|52
1623886500000|2021-06-16 23:35:00|7135.3|7132.5|7131.3|7128.5|7135.3|7132.5|7130.3|7127.5|77
1623886800000|2021-06-16 23:40:00|7130.9|7128.1|7130.9|7128.1|7131.9|7129.1|7129.8|7127|49
1623887100000|2021-06-16 23:45:00|7130.8|7128|7133.3|7130.5|7135.4|7132.6|7129.3|7126.5|135
1623887400000|2021-06-16 23:50:00|7133.8|7131|7131.3|7128.5|7134.2|7131.4|7130.3|7127.5|48
1623887700000|2021-06-16 23:55:00|7132.2|7129.4|7131.7|7128.9|7133.7|7130.9|7130.9|7128.1|94
1623888000000|2021-06-17 00:00:00|7132.2|7129.4|7144.9|7142.1|7147.3|7144.5|7132.2|7129.4|591
1623888300000|2021-06-17 00:05:00|7144.4|7141.6|7147.9|7145.1|7148.9|7146.1|7140.3|7137.5|295
1623888600000|2021-06-17 00:10:00|7147.8|7145|7140.9|7138.1|7149.4|7146.6|7140.4|7137.6|462
1623888900000|2021-06-17 00:15:00|7140.4|7137.6|7120.4|7117.6|7140.9|7138.1|7119.4|7116.6|959
1623889200000|2021-06-17 00:20:00|7120.9|7118.1|7119.4|7116.6|7123.3|7120.5|7116.9|7114.1|371
1623889500000|2021-06-17 00:25:00|7120.3|7117.5|7124.3|7121.5|7127.4|7124.6|7119.9|7117.1|310
1623889800000|2021-06-17 00:30:00|7123.9|7121.1|7132.3|7129.5|7134.3|7131.5|7121.3|7118.5|251
1623890100000|2021-06-17 00:35:00|7132.8|7130|7142.3|7139.5|7142.3|7139.5|7132.3|7129.5|265
1623890400000|2021-06-17 00:40:00|7142.8|7140|7137.8|7135|7143.3|7140.5|7136.4|7133.6|135
1623890700000|2021-06-17 00:45:00|7138.4|7135.6|7138.3|7135.5|7138.4|7135.6|7135.4|7132.6|107
1623891000000|2021-06-17 00:50:00|7138.4|7135.6|7143.9|7141.1|7145.3|7142.5|7136.4|7133.6|245
1623891300000|2021-06-17 00:55:00|7143.8|7141|7139.8|7137|7145.4|7142.6|7139.4|7136.6|189
1623891600000|2021-06-17 01:00:00|7140.3|7137.5|7135|7132.2|7140.3|7137.5|7119.4|7116.6|1356
1623891900000|2021-06-17 01:05:00|7135.4|7132.6|7143.4|7140.6|7143.4|7140.6|7133.5|7130.7|552
1623892200000|2021-06-17 01:10:00|7143|7140.2|7141.3|7138.5|7147.8|7145|7141|7138.2|328
1623892500000|2021-06-17 01:15:00|7140.8|7138|7136.4|7133.6|7141.8|7139|7135.4|7132.6|566
1623892800000|2021-06-17 01:20:00|7135.9|7133.1|7133.8|7131|7137.5|7134.7|7131.8|7129|546
1623893100000|2021-06-17 01:25:00|7133.9|7131.1|7133.8|7131|7134.8|7132|7130.3|7127.5|263
1623893400000|2021-06-17 01:30:00|7133.4|7130.6|7133.8|7131|7137.4|7134.6|7132.8|7130|341
1623893700000|2021-06-17 01:35:00|7133.4|7130.6|7125.8|7123|7135.4|7132.6|7125.8|7123|314
1623894000000|2021-06-17 01:40:00|7126.4|7123.6|7123.3|7120.5|7130.3|7127.5|7122.4|7119.6|473
1623894300000|2021-06-17 01:45:00|7123.4|7120.6|7130.8|7128|7133.3|7130.5|7120.8|7118|465
1623894600000|2021-06-17 01:50:00|7131.3|7128.5|7132.3|7129.5|7133.4|7130.6|7127.4|7124.6|260
1623894900000|2021-06-17 01:55:00|7131.8|7129|7123.8|7121|7131.8|7129|7123.3|7120.5|350
1623895200000|2021-06-17 02:00:00|7123.4|7120.6|7127.3|7124.5|7128.9|7126|7122.4|7119.6|262
1623895500000|2021-06-17 02:05:00|7127.2|7124.4|7130.2|7127.4|7131.2|7128.4|7124.3|7121.5|249
1623895800000|2021-06-17 02:10:00|7130.1|7127.3|7134.2|7131.4|7134.4|7131.6|7129.2|7126.4|230
1623896100000|2021-06-17 02:15:00|7133.8|7131|7132.2|7129.4|7134.2|7131.4|7129.8|7127|186
1623896400000|2021-06-17 02:20:00|7132.3|7129.5|7134.8|7132|7134.8|7132|7130.8|7128|101
1623896700000|2021-06-17 02:25:00|7134.7|7131.9|7136.4|7133.6|7136.4|7133.6|7133.4|7130.6|76
1623897000000|2021-06-17 02:30:00|7136.3|7133.5|7137.4|7134.6|7137.4|7134.6|7133.7|7130.9|374
1623897300000|2021-06-17 02:35:00|7136.8|7134|7132.8|7130|7137.4|7134.6|7131.4|7128.6|221
1623897600000|2021-06-17 02:40:00|7133.2|7130.4|7129.3|7126.5|7133.2|7130.4|7128.4|7125.6|221
1623897900000|2021-06-17 02:45:00|7129.2|7126.4|7133.3|7130.5|7134.3|7131.5|7128.2|7125.4|215
1623898200000|2021-06-17 02:50:00|7133.2|7130.4|7136.8|7134|7138.2|7135.4|7132.3|7129.5|221
1623898500000|2021-06-17 02:55:00|7136.7|7133.9|7134.7|7131.9|7136.7|7133.9|7133.2|7130.4|116
1623898800000|2021-06-17 03:00:00|7134.8|7132|7137.8|7135|7141.3|7136.4|7133.3|7128.1|349
1623899100000|2021-06-17 03:05:00|7138.2|7135.4|7143.8|7141|7146.3|7143.5|7137.2|7134.4|446
1623899400000|2021-06-17 03:10:00|7144.2|7141.4|7148.8|7146|7151.7|7148.9|7143.8|7141|374
1623899700000|2021-06-17 03:15:00|7149.2|7146.4|7150.2|7147.4|7151.8|7149|7147.2|7144.4|303
1623900000000|2021-06-17 03:20:00|7150.3|7147.5|7151.8|7149|7153.2|7150.4|7150.2|7147.4|161
1623900300000|2021-06-17 03:25:00|7152.2|7149.4|7152.2|7149.4|7154.2|7151.4|7150.2|7147.4|173
1623900600000|2021-06-17 03:30:00|7152.7|7149.9|7152.7|7149.9|7154.1|7151.3|7151.3|7148.5|171
1623900900000|2021-06-17 03:35:00|7152.2|7149.4|7156.7|7153.9|7157.2|7154.4|7152.2|7149.4|175
1623901200000|2021-06-17 03:40:00|7156.2|7153.4|7161.2|7158.4|7162.2|7159.4|7156.2|7153.4|374
1623901500000|2021-06-17 03:45:00|7160.8|7158|7158.6|7155.8|7161.2|7158.4|7158.2|7155.4|152
1623901800000|2021-06-17 03:50:00|7159.2|7156.4|7161.2|7158.4|7161.2|7158.4|7158.6|7155.8|92
1623902100000|2021-06-17 03:55:00|7161.1|7158.3|7161.2|7158.4|7163.2|7160.4|7160.7|7157.9|94
1623902400000|2021-06-17 04:00:00|7161.1|7158.3|7160.6|7157.8|7162.6|7159.8|7159.6|7156.8|179
1623902700000|2021-06-17 04:05:00|7160.2|7157.4|7159.6|7156.8|7162.1|7159.3|7159.2|7156.4|57
1623903000000|2021-06-17 04:10:00|7159.1|7156.3|7160.2|7157.4|7161.6|7158.8|7159.1|7156.3|96
1623903300000|2021-06-17 04:15:00|7160.1|7157.3|7157.6|7154.8|7160.2|7157.4|7156.6|7153.8|125
1623903600000|2021-06-17 04:20:00|7157.2|7154.4|7158.2|7155.4|7159.2|7156.4|7157.2|7154.4|63
1623903900000|2021-06-17 04:25:00|7159.1|7156.3|7158.1|7155.3|7160.2|7157.4|7157.2|7154.4|882
1623904200000|2021-06-17 04:30:00|7158.6|7155.8|7159.1|7156.3|7159.1|7156.3|7156.6|7153.8|87
1623904500000|2021-06-17 04:35:00|7159|7156.2|7159.6|7156.8|7159.6|7156.8|7157.1|7154.3|75
1623904800000|2021-06-17 04:40:00|7159.2|7156.4|7162.1|7159.3|7163.1|7160.3|7158.1|7155.3|95
1623905100000|2021-06-17 04:45:00|7162.2|7159.4|7166.1|7163.3|7166.1|7163.3|7161.6|7158.8|157
1623905400000|2021-06-17 04:50:00|7165.6|7162.8|7166.1|7163.3|7167.1|7164.3|7164.6|7161.8|93
1623905700000|2021-06-17 04:55:00|7166.2|7163.4|7171.2|7168.4|7173.1|7170.3|7166.2|7163.4|394
1623906000000|2021-06-17 05:00:00|7171.1|7168.3|7176.2|7173.4|7178.1|7175.3|7168.2|7165.4|371
1623906300000|2021-06-17 05:05:00|7176.6|7173.8|7179.1|7176.3|7180.1|7177.3|7176.1|7173.3|283
1623906600000|2021-06-17 05:10:00|7179.2|7176.4|7178.1|7175.3|7181.2|7178.4|7178.1|7175.3|167
1623906900000|2021-06-17 05:15:00|7177.6|7174.8|7179.6|7176.8|7180.6|7177.8|7175.1|7172.3|305
1623907200000|2021-06-17 05:20:00|7180.1|7177.3|7178.1|7175.3|7180.6|7177.8|7177.2|7174.4|177
1623907500000|2021-06-17 05:25:00|7178.2|7175.4|7178.1|7175.3|7179.2|7176.4|7174.6|7171.8|205
1623907800000|2021-06-17 05:30:00|7178.2|7175.4|7185.1|7182.3|7186.6|7183.8|7177.2|7174.4|577
1623908100000|2021-06-17 05:35:00|7185.6|7182.8|7185|7182.2|7190|7187.2|7183|7180.2|589
1623908400000|2021-06-17 05:40:00|7185.2|7182.4|7179|7176.2|7186|7183.2|7178|7175.2|389
1623908700000|2021-06-17 05:45:00|7178.5|7175.7|7178|7175.2|7182.6|7179.8|7177|7174.2|271
1623909000000|2021-06-17 05:50:00|7178.2|7175.4|7183.5|7180.7|7184|7181.2|7177|7174.2|173
1623909300000|2021-06-17 05:55:00|7183.6|7180.8|7177|7174.2|7186.5|7183.7|7175.5|7172.7|371
1623909600000|2021-06-17 06:00:00|7177.5|7174.7|7170|7167.2|7178|7175.2|7167|7164.2|453
1623909900000|2021-06-17 06:05:00|7170.5|7167.7|7166.1|7163.3|7172|7169.2|7166|7163.2|632
1623910200000|2021-06-17 06:10:00|7166.6|7163.8|7173.6|7170.8|7176.1|7173.3|7166|7163.2|354
1623910500000|2021-06-17 06:15:00|7173|7170.2|7164.5|7161.7|7173|7170.2|7163|7160.2|427
1623910800000|2021-06-17 06:20:00|7164|7161.2|7171.5|7168.7|7172|7169.2|7162.9|7160.1|349
1623911100000|2021-06-17 06:25:00|7171|7168.2|7169|7166.2|7175|7172.2|7168.5|7165.7|511
1623911400000|2021-06-17 06:30:00|7168.9|7166.1|7168.5|7165.7|7171.6|7168.8|7164|7161.2|342
1623911700000|2021-06-17 06:35:00|7169|7166.2|7159.5|7156.7|7169|7166.2|7159|7156.2|446
1623912000000|2021-06-17 06:40:00|7159|7156.2|7155.5|7152.7|7159.9|7157.1|7151.5|7148.7|1004
1623912300000|2021-06-17 06:45:00|7155|7152.2|7158|7155.2|7160|7157.2|7150.9|7148.1|1147
1623912600000|2021-06-17 06:50:00|7157.9|7155.1|7159|7156.2|7168|7165.2|7154|7151.2|600
1623912900000|2021-06-17 06:55:00|7159.5|7156.7|7160.5|7157.7|7163.5|7160.7|7158|7155.2|414
1623913200000|2021-06-17 07:00:00|7160.9|7158.1|7154|7151.2|7170.9|7168.1|7152.9|7150.1|891
1623913500000|2021-06-17 07:05:00|7154.5|7151.7|7155|7152.2|7159.9|7157.1|7152.5|7149.7|538
1623913800000|2021-06-17 07:10:00|7154.9|7152.1|7154.5|7151.7|7155.9|7153.1|7144.9|7142.1|1290
1623914100000|2021-06-17 07:15:00|7154|7151.2|7162.5|7159.7|7164.5|7161.7|7154|7151.2|586
1623914400000|2021-06-17 07:20:00|7162|7159.2|7155.4|7152.6|7162.9|7160.1|7152.9|7150.1|390
1623914700000|2021-06-17 07:25:00|7154.9|7152.1|7141.4|7138.6|7154.9|7152.1|7139.9|7137.1|1062
1623915000000|2021-06-17 07:30:00|7140.9|7138.1|7152.4|7149.6|7153|7150.2|7139.4|7136.6|843
1623915300000|2021-06-17 07:35:00|7152|7149.2|7147|7144.2|7154|7151.2|7145|7142.2|351
1623915600000|2021-06-17 07:40:00|7146.9|7144.1|7152.9|7150.1|7155|7152.2|7144.4|7141.6|267
1623915900000|2021-06-17 07:45:00|7152.4|7149.6|7169.9|7167.1|7172|7169.2|7150.4|7147.6|1033
1623916200000|2021-06-17 07:50:00|7170|7167.2|7167.9|7165.1|7171.4|7168.6|7165.4|7162.6|720
1623916500000|2021-06-17 07:55:00|7167.4|7164.6|7170.9|7168.1|7174.9|7172.1|7164.9|7162.1|581
1623916800000|2021-06-17 08:00:00|7171.8|7169|7180.9|7178.1|7182.9|7180.1|7168.9|7166.1|899
1623917100000|2021-06-17 08:05:00|7180.4|7177.6|7171.9|7169.1|7182.4|7179.6|7169.9|7167.1|519
1623917400000|2021-06-17 08:10:00|7172|7169.2|7174.9|7172.1|7177.9|7175.1|7171.9|7169.1|416
1623917700000|2021-06-17 08:15:00|7175.9|7173.1|7174.4|7171.6|7176.9|7174.1|7166.9|7164.1|570
1623918000000|2021-06-17 08:20:00|7174|7171.2|7166.9|7164.1|7175.9|7173.1|7163.4|7160.6|463
1623918300000|2021-06-17 08:25:00|7166.4|7163.6|7170.9|7168.1|7171|7168.2|7160|7157.2|1029
1623918600000|2021-06-17 08:30:00|7170|7167.2|7172.9|7170.1|7179.9|7177.1|7166|7163.2|1054
1623918900000|2021-06-17 08:35:00|7173.4|7170.6|7157.9|7155.1|7173.9|7171.1|7153.9|7151.1|1115
1623919200000|2021-06-17 08:40:00|7158.4|7155.6|7161.4|7158.6|7164.4|7161.6|7155.9|7153.1|392
1623919500000|2021-06-17 08:45:00|7161.9|7159.1|7176.9|7174.1|7179.9|7177.1|7155.9|7153.1|845
1623919800000|2021-06-17 08:50:00|7177.4|7174.6|7174.9|7172.1|7178|7175.2|7172.9|7170.1|533
1623920100000|2021-06-17 08:55:00|7175.4|7172.6|7182.4|7179.6|7185.9|7183.1|7174.9|7172.1|1015
1623920400000|2021-06-17 09:00:00|7182.9|7180.1|7186.9|7184.1|7189.9|7187.1|7181.9|7179.1|497
1623920700000|2021-06-17 09:05:00|7187.4|7184.6|7198.9|7196.1|7199.9|7197.1|7187.4|7184.6|1497
1623921000000|2021-06-17 09:10:00|7198|7195.2|7199.9|7197.1|7201|7198.2|7192.9|7190.1|645
1623921300000|2021-06-17 09:15:00|7200|7197.2|7202.9|7200.1|7204.4|7201.6|7198.9|7196.1|437
1623921600000|2021-06-17 09:20:00|7202.4|7199.6|7200.4|7197.6|7206.9|7204.1|7193.9|7191.1|961
1623921900000|2021-06-17 09:25:00|7200.9|7198.1|7200|7197.2|7203.8|7201|7194.8|7192|657
1623922200000|2021-06-17 09:30:00|7199.9|7197.1|7201.4|7198.6|7206.4|7203.6|7198|7195.2|489
1623922500000|2021-06-17 09:35:00|7201|7198.2|7206.8|7204|7209.8|7207|7200.9|7198.1|385
1623922800000|2021-06-17 09:40:00|7207.8|7205|7205.8|7203|7207.9|7205.1|7201.8|7199|519
1623923100000|2021-06-17 09:45:00|7205.9|7203.1|7204.4|7201.6|7208.8|7206|7203.8|7201|282
1623923400000|2021-06-17 09:50:00|7204.8|7202|7205.4|7202.6|7211.8|7209|7202.4|7199.6|689
1623923700000|2021-06-17 09:55:00|7204.9|7202.1|7207.4|7204.6|7210.9|7208.1|7204.8|7202|330
1623924000000|2021-06-17 10:00:00|7207.8|7205|7210.4|7207.6|7212.9|7210.1|7205.8|7203|339
1623924300000|2021-06-17 10:05:00|7210.9|7208.1|7201.4|7198.6|7212.8|7210|7198.8|7196|3216
1623924600000|2021-06-17 10:10:00|7201.9|7199.1|7195.9|7193.1|7204.9|7202.1|7194.9|7192.1|677
1623924900000|2021-06-17 10:15:00|7196.4|7193.6|7196.9|7194.1|7197.9|7195.1|7193.4|7190.6|596
1623925200000|2021-06-17 10:20:00|7197.4|7194.6|7199.9|7197.1|7202.9|7200.1|7195.9|7193.1|419
1623925500000|2021-06-17 10:25:00|7200|7197.2|7191.9|7189.1|7201|7198.2|7190.5|7187.7|589
1623925800000|2021-06-17 10:30:00|7192|7189.2|7193.5|7190.7|7197.9|7195.1|7191|7188.2|441
1623926100000|2021-06-17 10:35:00|7192.9|7190.1|7184.9|7182.1|7193.9|7191.1|7184.4|7181.6|817
1623926400000|2021-06-17 10:40:00|7185.4|7182.6|7185|7182.2|7191|7188.2|7182.9|7180.1|683
1623926700000|2021-06-17 10:45:00|7185.5|7182.7|7185.4|7182.6|7189.9|7187.1|7183.9|7181.1|278
1623927000000|2021-06-17 10:50:00|7185.9|7183.1|7176.4|7173.6|7185.9|7183.1|7174.9|7172.1|796
1623927300000|2021-06-17 10:55:00|7175.9|7173.1|7165.9|7163.1|7176.9|7174.1|7164.8|7162|844
1623927600000|2021-06-17 11:00:00|7166.5|7163.7|7172.4|7169.6|7175|7172.2|7163.4|7160.6|604
1623927900000|2021-06-17 11:05:00|7172.9|7170.1|7182.9|7180.1|7184.5|7181.7|7168.4|7165.6|917
1623928200000|2021-06-17 11:10:00|7182|7179.2|7171.5|7168.7|7182.9|7180.1|7167|7164.2|857
1623928500000|2021-06-17 11:15:00|7171.9|7169.1|7163|7160.2|7174|7171.2|7160|7157.2|693
1623928800000|2021-06-17 11:20:00|7162.9|7160.1|7175|7172.2|7177|7174.2|7160.5|7157.7|671
1623929100000|2021-06-17 11:25:00|7174.9|7172.1|7184.5|7181.7|7186|7183.2|7174.9|7172.1|740
1623929400000|2021-06-17 11:30:00|7184.9|7182.1|7189|7186.2|7193|7190.2|7182.5|7179.7|1085
1623929700000|2021-06-17 11:35:00|7188.6|7185.8|7184|7181.2|7194.9|7192.1|7183.9|7181.1|784
1623930000000|2021-06-17 11:40:00|7184.9|7182.1|7187|7184.2|7190|7187.2|7182.1|7179.3|723
1623930300000|2021-06-17 11:45:00|7186.6|7183.8|7189|7186.2|7191|7188.2|7185|7182.2|526
1623930600000|2021-06-17 11:50:00|7189.1|7186.3|7192|7189.2|7192.1|7189.3|7186.1|7183.3|338
1623930900000|2021-06-17 11:55:00|7192.1|7189.3|7180.6|7177.8|7193|7190.2|7177.1|7174.3|950
1623931200000|2021-06-17 12:00:00|7180.1|7177.3|7183.6|7180.8|7185.1|7182.3|7177.1|7174.3|782
1623931500000|2021-06-17 12:05:00|7184.1|7181.3|7182.5|7179.7|7185.1|7182.3|7177.1|7174.3|638
1623931800000|2021-06-17 12:10:00|7182.1|7179.3|7178|7175.2|7184.1|7181.3|7173.1|7170.3|844
1623932100000|2021-06-17 12:15:00|7177.5|7174.7|7164.1|7161.3|7180|7177.2|7163.1|7160.3|1167
1623932400000|2021-06-17 12:20:00|7165|7162.2|7158.2|7155.4|7166.1|7163.3|7154.1|7151.3|1745
1623932700000|2021-06-17 12:25:00|7158.6|7155.8|7159.1|7156.3|7161.2|7158.4|7150.7|7147.9|1126
1623933000000|2021-06-17 12:30:00|7158.2|7155.4|7167.2|7164.4|7168.6|7165.8|7157.6|7154.8|1424
1623933300000|2021-06-17 12:35:00|7167.1|7164.3|7164.7|7161.9|7170.3|7167.5|7159.7|7156.9|891
1623933600000|2021-06-17 12:40:00|7165.2|7162.4|7162.3|7159.5|7167.2|7164.4|7159.2|7156.4|448
1623933900000|2021-06-17 12:45:00|7162.2|7159.4|7165.3|7162.5|7165.3|7162.5|7158.3|7155.5|632
1623934200000|2021-06-17 12:50:00|7165.2|7162.4|7158.3|7155.5|7165.3|7162.5|7155.7|7152.9|927
1623934500000|2021-06-17 12:55:00|7158.4|7155.6|7143.3|7140.5|7160.4|7157.6|7141.2|7138.4|1520
1623934800000|2021-06-17 13:00:00|7143.7|7140.9|7172.5|7169.7|7172.5|7169.7|7134.3|7131.5|5397
1623935100000|2021-06-17 13:05:00|7172.4|7169.6|7169.5|7166.7|7177.9|7175.1|7156.4|7153.6|3272
1623935400000|2021-06-17 13:10:00|7169.9|7167.1|7181|7178.2|7188.4|7185.6|7167.5|7164.7|5390
1623935700000|2021-06-17 13:15:00|7181.5|7178.7|7198.6|7195.8|7202.5|7199.7|7181|7178.2|2744
1623936000000|2021-06-17 13:20:00|7198.5|7195.7|7201|7198.2|7203.6|7200.8|7195.6|7192.8|1803
1623936300000|2021-06-17 13:25:00|7201.5|7198.7|7198.4|7195.6|7203|7200.2|7192.9|7190.1|2467
1623936600000|2021-06-17 13:30:00|7198.5|7195.7|7201.4|7198.6|7209.9|7207.1|7193.4|7190.6|2648
1623936900000|2021-06-17 13:35:00|7200.9|7198.1|7206.4|7203.6|7207.8|7205|7189.4|7186.6|2837
1623937200000|2021-06-17 13:40:00|7206.3|7203.5|7198.3|7195.5|7208.8|7206|7192.3|7189.5|1496
1623937500000|2021-06-17 13:45:00|7198.4|7195.6|7192.2|7189.4|7200.3|7197.5|7185.7|7182.9|2593
1623937800000|2021-06-17 13:50:00|7191.3|7188.5|7176.3|7173.5|7197.2|7194.4|7174.2|7171.4|2051
1623938100000|2021-06-17 13:55:00|7176.7|7173.9|7174.2|7171.4|7177.3|7174.5|7167.3|7164.5|2265
1623938400000|2021-06-17 14:00:00|7174.3|7171.5|7177.3|7174.5|7194|7190.5|7143.2|7140.4|10420
1623938700000|2021-06-17 14:05:00|7177.4|7174.6|7179.3|7176.5|7197.8|7195|7172|7169.2|3162
1623939000000|2021-06-17 14:10:00|7178.8|7176|7168.3|7165.5|7179.3|7176.5|7161.7|7158.9|3013
1623939300000|2021-06-17 14:15:00|7168.7|7165.9|7178.2|7175.4|7178.2|7175.4|7165.2|7162.4|1197
1623939600000|2021-06-17 14:20:00|7178.3|7175.5|7187.3|7184.5|7192.3|7189.5|7173.2|7170.4|1867
1623939900000|2021-06-17 14:25:00|7186.4|7183.6|7177.3|7174.5|7187.4|7184.6|7175.3|7172.5|1146
1623940200000|2021-06-17 14:30:00|7177.4|7174.6|7180.3|7177.5|7182.9|7180.1|7174.4|7171.6|1111
1623940500000|2021-06-17 14:35:00|7179.9|7177.1|7180.3|7177.5|7182.3|7179.5|7170.9|7168.1|1751
1623940800000|2021-06-17 14:40:00|7180.4|7177.6|7190.9|7188.1|7193.4|7190.6|7174.3|7171.5|1747
1623941100000|2021-06-17 14:45:00|7191.4|7188.6|7165.3|7162.5|7198.4|7195.6|7165.3|7162.5|2531
1623941400000|2021-06-17 14:50:00|7165.2|7162.4|7162.8|7160|7177.3|7174.5|7158.2|7155.4|2249
1623941700000|2021-06-17 14:55:00|7163.2|7160.4|7152.8|7150|7165.2|7162.4|7152.2|7149.4|1440
1623942000000|2021-06-17 15:00:00|7153.2|7150.4|7152.2|7149.4|7161.3|7158.5|7150.2|7147.4|2466
1623942300000|2021-06-17 15:05:00|7152.3|7149.5|7140.3|7137.5|7152.3|7149.5|7137.3|7134.5|2251
1623942600000|2021-06-17 15:10:00|7139.9|7137.1|7085.3|7082.5|7140.4|7137.6|7083.3|7080.5|7980
1623942900000|2021-06-17 15:15:00|7085.2|7082.4|7099.4|7096.6|7100.3|7097.5|7065.4|7062.6|6174
1623943200000|2021-06-17 15:20:00|7099.3|7096.5|7093.4|7090.6|7107.4|7104.6|7087.3|7084.5|2755
1623943500000|2021-06-17 15:25:00|7093.3|7090.5|7088.4|7085.6|7113.4|7110.6|7083.4|7080.6|4611
1623943800000|2021-06-17 15:30:00|7088.9|7086.1|7082.4|7079.6|7093.4|7090.6|7079.4|7076.6|2834
1623944100000|2021-06-17 15:35:00|7081.9|7079.1|7089.3|7086.5|7096.4|7093.6|7077.9|7075.1|2906
1623944400000|2021-06-17 15:40:00|7088.4|7085.6|7079.4|7076.6|7091.4|7088.6|7075.4|7072.6|1660
1623944700000|2021-06-17 15:45:00|7079.3|7076.5|7072.9|7070.1|7084.4|7081.6|7071.4|7068.6|1846
1623945000000|2021-06-17 15:50:00|7072.3|7069.5|7029.2|7026.4|7072.3|7069.5|7023.2|7020.4|7425
1623945300000|2021-06-17 15:55:00|7029.3|7026.5|7023.2|7020.4|7041.2|7038.4|7019.8|7017|4484
1623945600000|2021-06-17 16:00:00|7024.1|7021.3|7029.7|7026.9|7051.3|7048.5|7019.2|7016.4|5008
1623945900000|2021-06-17 16:05:00|7029.2|7026.4|7015.2|7012.4|7032.3|7029.5|7014.3|7011.5|3424
1623946200000|2021-06-17 16:10:00|7016.2|7013.4|7003.2|7000.4|7021.2|7018.4|7001.3|6998.5|5251
1623946500000|2021-06-17 16:15:00|7003.1|7000.3|6994.7|6991.9|7008.2|7005.4|6993.2|6990.4|3046
1623946800000|2021-06-17 16:20:00|6995.2|6992.4|6991.1|6988.3|6999.3|6996.5|6988.1|6985.3|2807
1623947100000|2021-06-17 16:25:00|6990.7|6987.9|6970.7|6967.9|6998.2|6995.4|6970.3|6967.5|4193
1623947400000|2021-06-17 16:30:00|6971.2|6968.4|6963.6|6960.8|6976.1|6973.3|6961.6|6958.8|4811
1623947700000|2021-06-17 16:35:00|6963.5|6960.7|6975.1|6972.3|6980.2|6977.4|6959.1|6956.3|2917
1623948000000|2021-06-17 16:40:00|6974.6|6971.8|6967.6|6964.8|6976.2|6973.4|6962.1|6959.3|2457
1623948300000|2021-06-17 16:45:00|6967.1|6964.3|6999.1|6996.3|7006.1|7003.3|6965.6|6962.8|3035
1623948600000|2021-06-17 16:50:00|6999.6|6996.8|6998.6|6995.8|7000.2|6997.4|6990.1|6987.3|1407
1623948900000|2021-06-17 16:55:00|6998.2|6995.4|7019.2|7016.4|7029.1|7026.3|6998.1|6995.3|3120
1623949200000|2021-06-17 17:00:00|7019.3|7016.5|7033.1|7030.3|7040.1|7037.3|7012.1|7009.3|3713
1623949500000|2021-06-17 17:05:00|7033|7030.2|7037.2|7034.4|7039.2|7036.4|7019.5|7016.7|1506
1623949800000|2021-06-17 17:10:00|7037.1|7034.3|7024|7021.2|7038.3|7035.5|7019|7016.2|1261
1623950100000|2021-06-17 17:15:00|7024.1|7021.3|7028.5|7025.7|7029.1|7026.3|7018.1|7015.3|740
1623950400000|2021-06-17 17:20:00|7029|7026.2|7037|7034.2|7038.5|7035.7|7023|7020.2|1406
1623950700000|2021-06-17 17:25:00|7036.5|7033.7|7037|7034.2|7039.1|7036.3|7029|7026.2|783
1623951000000|2021-06-17 17:30:00|7037.1|7034.3|7041.2|7038.4|7042.6|7039.8|7033.2|7030.4|3511
1623951300000|2021-06-17 17:35:00|7040.7|7037.9|7042.6|7039.8|7044.1|7041.3|7036|7033.2|817
1623951600000|2021-06-17 17:40:00|7042.2|7039.4|7039.1|7036.3|7047.2|7044.4|7033.6|7030.8|1039
1623951900000|2021-06-17 17:45:00|7038.6|7035.8|7049.2|7046.4|7050.1|7047.3|7038.1|7035.3|2562
1623952200000|2021-06-17 17:50:00|7049.1|7046.3|7055.3|7052.5|7056.3|7053.5|7047.1|7044.3|2630
1623952500000|2021-06-17 17:55:00|7055.8|7053|7049.2|7046.4|7058.3|7055.5|7046.2|7043.4|1695
1623952800000|2021-06-17 18:00:00|7049.3|7046.5|7053.3|7050.5|7055.8|7053|7049.3|7046.5|891
1623953100000|2021-06-17 18:05:00|7053.2|7050.4|7053.2|7050.4|7059.2|7056.4|7048.8|7046|1128
1623953400000|2021-06-17 18:10:00|7053.3|7050.5|7055.2|7052.4|7056.2|7053.4|7046.2|7043.4|1882
1623953700000|2021-06-17 18:15:00|7055.8|7053|7070.2|7067.4|7070.2|7067.4|7049.3|7046.5|1838
1623954000000|2021-06-17 18:20:00|7070.3|7067.5|7070.8|7068|7071.2|7068.4|7061.3|7058.5|1314
1623954300000|2021-06-17 18:25:00|7070.9|7068.1|7083.5|7080.7|7087.2|7084.4|7068.3|7065.5|8398
1623954600000|2021-06-17 18:30:00|7084|7081.2|7084.5|7081.7|7091.4|7088.6|7079.4|7076.6|2614
1623954900000|2021-06-17 18:35:00|7085.5|7082.7|7082.1|7079.3|7088.6|7085.8|7081.1|7078.3|3285
1623955200000|2021-06-17 18:40:00|7082.6|7079.8|7083.5|7080.7|7085.1|7082.3|7080.5|7077.7|1442
1623955500000|2021-06-17 18:45:00|7084.5|7081.7|7089.7|7086.9|7093.7|7090.9|7080.5|7077.7|4250
1623955800000|2021-06-17 18:50:00|7089.6|7086.8|7089.7|7086.9|7090.7|7087.9|7085.7|7082.9|1512
1623956100000|2021-06-17 18:55:00|7089.6|7086.8|7090.7|7087.9|7091.7|7088.9|7088.6|7085.8|605
1623956400000|2021-06-17 19:00:00|7090.8|7088|7090.2|7087.4|7091.8|7089|7087.6|7084.8|844
1623956700000|2021-06-17 19:05:00|7089.8|7087|7090.7|7087.9|7091.7|7088.9|7087.8|7085|613
1623957000000|2021-06-17 19:10:00|7090.6|7087.8|7096.7|7093.9|7097.7|7094.9|7090.6|7087.8|425
1623957300000|2021-06-17 19:15:00|7097.2|7094.4|7094.7|7091.9|7097.8|7095|7094.6|7091.8|406
1623957600000|2021-06-17 19:20:00|7094.6|7091.8|7087.5|7084.7|7094.7|7091.9|7084.6|7081.8|1456
1623957900000|2021-06-17 19:25:00|7087.6|7084.8|7091.6|7088.8|7092.6|7089.8|7087.6|7084.8|208
1623958200000|2021-06-17 19:30:00|7092.5|7089.7|7093.5|7090.7|7097.6|7094.8|7090.5|7086.4|1228
1623958500000|2021-06-17 19:35:00|7093.6|7090.8|7095.4|7092.6|7096.4|7093.6|7091.4|7088.6|596
1623958800000|2021-06-17 19:40:00|7095.3|7092.5|7090.5|7087.7|7095.3|7092.5|7089.4|7086.6|331
1623959100000|2021-06-17 19:45:00|7090.9|7088.1|7087.4|7084.6|7090.9|7088.1|7086.3|7083.5|905
1623959400000|2021-06-17 19:50:00|7087.8|7085|7081.8|7079|7088.4|7085.6|7080.4|7077.6|349
1623959700000|2021-06-17 19:55:00|7081.9|7079.1|7074.3|7071.5|7085.4|7082.6|7073.8|7071|872
1623960000000|2021-06-17 20:00:00|7073.8|7071|7067.4|7064.6|7077.4|7074.6|7065.4|7062.6|562
1623960300000|2021-06-17 20:05:00|7066.5|7063.7|7067.4|7064.6|7068.9|7065.7|7065.5|7062.7|209
1623960600000|2021-06-17 20:10:00|7067.9|7065.1|7069.4|7066.6|7069.4|7066.6|7065.9|7063.1|104
1623960900000|2021-06-17 20:15:00|7070.4|7067.6|7075.4|7072.6|7076.5|7073.7|7070.4|7067.6|270
1623961200000|2021-06-17 20:20:00|7074.9|7072.1|7073.4|7070.6|7075.4|7072.6|7073.4|7070.6|155
1623961500000|2021-06-17 20:25:00|7073.9|7071.1|7073.4|7070.6|7075.4|7072.6|7073.4|7070.6|76
1623961800000|2021-06-17 20:30:00|7071.4|7068.6|7071.4|7068.6|7072.4|7069.6|7069.9|7067.1|105
1623962100000|2021-06-17 20:35:00|7071.3|7068.5|7068.9|7066.1|7072.9|7068.5|7066.9|7062.9|103
1623962400000|2021-06-17 20:40:00|7068.8|7066|7069.3|7066.5|7070.4|7067.6|7068.4|7065.6|114
1623962700000|2021-06-17 20:45:00|7068.9|7066.1|7068.9|7066.1|7070.3|7067.5|7066.4|7063.6|153
1623963000000|2021-06-17 20:50:00|7068.4|7065.6|7078.4|7075.6|7078.5|7075.7|7068.4|7065.6|495
1623963300000|2021-06-17 20:55:00|7077.5|7074.7|7081.1|7077.1|7082|7079.2|7077.4|7074.6|479
1623967200000|2021-06-17 22:00:00|7082.4|7079.6|7086.5|7083.7|7090|7085.1|7075.5|7072.7|111
1623967500000|2021-06-17 22:05:00|7086.1|7083.3|7080.5|7077.7|7086.1|7083.3|7079.1|7072.6|59
1623967800000|2021-06-17 22:10:00|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7075.8|7073|147
1623968100000|2021-06-17 22:15:00|7080.3|7077.5|7076.4|7073.6|7080.3|7077.5|7076.4|7073.6|40
1623968400000|2021-06-17 22:20:00|7076.5|7073.7|7076.4|7073.6|7078.5|7075.1|7076.4|7073.5|23
1623968700000|2021-06-17 22:25:00|7076.9|7074.1|7073.9|7071.1|7077.4|7074.6|7073.4|7070.6|25
1623969000000|2021-06-17 22:30:00|7073.4|7070.6|7063|7060.2|7073.4|7070.6|7062.5|7059.7|146
1623969300000|2021-06-17 22:35:00|7063.5|7060.7|7066.4|7063.6|7068.4|7065.6|7060.5|7057.7|47
1623969600000|2021-06-17 22:40:00|7066.5|7063.7|7072.5|7069.7|7073.1|7069.7|7066.5|7063.7|46
1623969900000|2021-06-17 22:45:00|7072.6|7069.8|7076.6|7073.8|7077.6|7074.8|7071.5|7068.7|46
1623970200000|2021-06-17 22:50:00|7077.5|7074.7|7077|7074.2|7080.1|7077.2|7076.5|7073.1|35
1623970500000|2021-06-17 22:55:00|7077.5|7074.7|7078|7075.2|7078.5|7075.7|7076.5|7073.7|8
1623970800000|2021-06-17 23:00:00|7077.6|7074.8|7079.5|7076.7|7080|7077.2|7077.5|7074.1|14
1623971100000|2021-06-17 23:05:00|7080.1|7076.1|7078|7075.2|7080.1|7076.7|7075.5|7072.7|16
1623971400000|2021-06-17 23:10:00|7078.5|7075.7|7078.5|7075.7|7079.2|7076.3|7077.6|7074.7|13
1623971700000|2021-06-17 23:15:00|7078|7075.2|7077.5|7074.7|7078.5|7075.7|7076.5|7073.7|43
1623972000000|2021-06-17 23:20:00|7077.4|7074.6|7074.5|7071.7|7077.5|7074.7|7074|7071.2|21
1623972300000|2021-06-17 23:25:00|7075|7072.2|7070.6|7066.6|7075.5|7072.7|7069|7065|69
1623972600000|2021-06-17 23:30:00|7069.9|7067.1|7071.5|7068.7|7071.9|7069.1|7069.5|7066.6|20
1623972900000|2021-06-17 23:35:00|7071.6|7068.8|7072.5|7069.7|7074.4|7071.6|7070.5|7067.7|52
1623973200000|2021-06-17 23:40:00|7072.6|7069.8|7071.5|7068.7|7073|7070.2|7071.5|7068.7|22
1623973500000|2021-06-17 23:45:00|7070.6|7067.8|7067.5|7064.7|7071.5|7068.7|7066.5|7063.7|29
1623973800000|2021-06-17 23:50:00|7066.6|7063.8|7064.5|7061.7|7066.6|7063.8|7063.5|7060.7|52
1623974100000|2021-06-17 23:55:00|7065|7062.2|7066.5|7063.7|7067.5|7064.7|7064.5|7061.7|18
1623974400000|2021-06-18 00:00:00|7066|7063.2|7068|7065.2|7068.5|7065.7|7055.5|7052.7|474
1623974700000|2021-06-18 00:05:00|7068.4|7065.6|7068.4|7065.6|7074.4|7071.6|7066.4|7063.6|82
1623975000000|2021-06-18 00:10:00|7067.9|7065.1|7075.5|7072.7|7076.4|7073.6|7067|7064.2|56
1623975300000|2021-06-18 00:15:00|7075.4|7072.6|7072.5|7069.7|7075.4|7072.6|7072.5|7069.7|13
1623975600000|2021-06-18 00:20:00|7071.9|7069.1|7074.4|7071.6|7074.4|7071.6|7069.4|7066.6|40
1623975900000|2021-06-18 00:25:00|7074.5|7071.7|7071.4|7068.6|7075.4|7072.6|7068.5|7065.7|26
1623976200000|2021-06-18 00:30:00|7070.4|7067.6|7068.4|7065.6|7071.4|7068.6|7067.5|7064.7|4
1623976500000|2021-06-18 00:35:00|7067.5|7064.7|7067.4|7064.6|7069.4|7066.6|7067.4|7064.6|24
1623976800000|2021-06-18 00:40:00|7066.4|7063.6|7073.4|7070.6|7073.4|7070.6|7065.3|7062.5|61
1623977100000|2021-06-18 00:45:00|7073.5|7070.7|7069.4|7066.6|7074.4|7071.6|7068.4|7065.6|14
1623977400000|2021-06-18 00:50:00|7070.3|7067.5|7065.4|7062.6|7070.4|7067.6|7062.4|7059.6|56
1623977700000|2021-06-18 00:55:00|7065.3|7062.5|7060.4|7057.6|7065.4|7062.6|7059.5|7056.7|41
1623978000000|2021-06-18 01:00:00|7059.5|7056.7|7051.4|7048.6|7066.4|7063.6|7049.4|7046.6|293
1623978300000|2021-06-18 01:05:00|7050.5|7047.7|7056.4|7053.6|7058.4|7055.6|7047.4|7044.6|121
1623978600000|2021-06-18 01:10:00|7056|7053.2|7040.5|7037.7|7056|7053.2|7040.4|7037.6|145
1623978900000|2021-06-18 01:15:00|7041.4|7038.6|7044.5|7041.7|7048.4|7045.6|7038.5|7035.7|230
1623979200000|2021-06-18 01:20:00|7043.5|7040.7|7042.4|7039.6|7046.4|7043.6|7039.5|7036.7|99
1623979500000|2021-06-18 01:25:00|7042.5|7039.7|7040.5|7037.7|7043.5|7040.7|7039.4|7036.6|133
1623979800000|2021-06-18 01:30:00|7040|7037.2|7049.5|7046.7|7051.4|7048.6|7037.5|7034.7|102
1623980100000|2021-06-18 01:35:00|7050|7047.2|7050.5|7047.7|7055|7052.2|7049.5|7046.7|102
1623980400000|2021-06-18 01:40:00|7051|7048.2|7050|7047.2|7052.5|7049.7|7046.4|7043.6|47
1623980700000|2021-06-18 01:45:00|7049.5|7046.7|7043.5|7040.7|7050.4|7047.6|7042.5|7039.7|59
1623981000000|2021-06-18 01:50:00|7044.4|7041.6|7038.5|7035.7|7046.5|7043.7|7038|7035.2|72
1623981300000|2021-06-18 01:55:00|7038.4|7035.6|7041|7038.2|7042.5|7039.7|7038|7035.2|24
1623981600000|2021-06-18 02:00:00|7040.5|7037.7|7031.5|7028.7|7040.5|7037.7|7031|7028.2|143
1623981900000|2021-06-18 02:05:00|7031.4|7028.6|7030.5|7027.7|7033.5|7030.7|7029.4|7026.6|74
1623982200000|2021-06-18 02:10:00|7031.5|7028.7|7025.4|7022.6|7032|7029.2|7024.5|7021.7|76
1623982500000|2021-06-18 02:15:00|7025.5|7022.7|7027.5|7024.7|7027.5|7024.7|7024.5|7021.7|91
1623982800000|2021-06-18 02:20:00|7028.5|7025.7|7025.5|7022.7|7030.5|7027.7|7025.5|7022.7|202
1623983100000|2021-06-18 02:25:00|7026.5|7023.7|7028.5|7025.7|7032.4|7029.6|7025.5|7022.7|82
1623983400000|2021-06-18 02:30:00|7028.4|7025.6|7027.5|7024.7|7031.5|7028.7|7024.5|7021.7|123
1623983700000|2021-06-18 02:35:00|7026.5|7023.7|7021.5|7018.7|7027.5|7024.7|7019.5|7016.7|191
1623984000000|2021-06-18 02:40:00|7021.9|7019.1|7021.4|7018.6|7024.4|7021.6|7017.4|7014.6|82
1623984300000|2021-06-18 02:45:00|7020.9|7018.1|7019.4|7016.6|7022.4|7019.6|7018.4|7015.6|43
1623984600000|2021-06-18 02:50:00|7019|7016.2|7021.4|7018.6|7021.4|7018.6|7015.5|7012.7|88
1623984900000|2021-06-18 02:55:00|7021.5|7018.7|7023.4|7020.6|7026.4|7023.6|7021.4|7018.6|43
1623985200000|2021-06-18 03:00:00|7023.9|7021.1|7020.5|7017.7|7025.4|7022.6|7019.9|7017.1|31
1623985500000|2021-06-18 03:05:00|7020.4|7017.6|7015.4|7012.6|7020.4|7017.6|7012.4|7009.6|108
1623985800000|2021-06-18 03:10:00|7015.9|7013.1|7010.5|7007.7|7015.9|7013.1|7007.9|7005.1|134
1623986100000|2021-06-18 03:15:00|7010.4|7007.6|7012.5|7009.7|7013.9|7011.1|7008.5|7005.7|74
1623986400000|2021-06-18 03:20:00|7012|7009.2|7018.4|7015.6|7020.5|7017.7|7011.5|7008.7|69
1623986700000|2021-06-18 03:25:00|7017.5|7014.7|7017.9|7015.1|7019.5|7016.7|7017.4|7014.6|74
1623987000000|2021-06-18 03:30:00|7018.4|7015.6|7022.4|7019.6|7022.9|7020.1|7017.4|7014.6|72
1623987300000|2021-06-18 03:35:00|7022.5|7019.7|7015.8|7013|7024.5|7021.7|7015.8|7013|324
1623987600000|2021-06-18 03:40:00|7016.3|7013.5|7014.4|7011.6|7017.4|7014.6|7012.4|7009.6|135
1623987900000|2021-06-18 03:45:00|7014.9|7012.1|7015.3|7012.5|7015.4|7012.6|7011.9|7009.1|61
1623988200000|2021-06-18 03:50:00|7015.4|7012.6|7017.4|7014.6|7019.9|7017.1|7014.3|7011.5|80
1623988500000|2021-06-18 03:55:00|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7017.4|7014.6|56
1623988800000|2021-06-18 04:00:00|7019.3|7016.5|7020.4|7017.6|7021.4|7018.6|7018.3|7015.5|81
1623989100000|2021-06-18 04:05:00|7020.8|7018|7023.4|7020.6|7024.4|7021.6|7020.8|7018|35
1623989400000|2021-06-18 04:10:00|7023.9|7021.1|7026.4|7023.6|7026.4|7023.6|7022.4|7019.6|83
1623989700000|2021-06-18 04:15:00|7026.3|7023.5|7027.4|7024.6|7027.4|7024.6|7025.3|7022.5|59
1623990000000|2021-06-18 04:20:00|7027.5|7024.7|7027.4|7024.6|7028.4|7025.6|7025.9|7023.1|44
1623990300000|2021-06-18 04:25:00|7027.3|7024.5|7029.3|7026.5|7029.4|7026.6|7027.3|7024.5|48
1623990600000|2021-06-18 04:30:00|7028.4|7025.6|7027.3|7024.5|7029.3|7026.5|7026.3|7023.5|111
1623990900000|2021-06-18 04:35:00|7027.4|7024.6|7024.3|7021.5|7028.3|7025.5|7023.3|7020.5|47
1623991200000|2021-06-18 04:40:00|7024.4|7021.6|7027.3|7024.5|7027.4|7024.6|7024.3|7021.5|28
1623991500000|2021-06-18 04:45:00|7026.4|7023.6|7028.2|7025.4|7029.3|7026.5|7026.3|7023.5|25
1623991800000|2021-06-18 04:50:00|7028.3|7025.5|7033.4|7030.6|7037.3|7034.5|7027.3|7024.5|112
1623992100000|2021-06-18 04:55:00|7033.3|7030.5|7031.4|7028.6|7034.4|7031.6|7031.4|7028.6|29
1623992400000|2021-06-18 05:00:00|7031.3|7028.5|7029.3|7026.5|7031.4|7028.6|7025.4|7022.6|73
1623992700000|2021-06-18 05:05:00|7028.9|7026.1|7027.4|7024.6|7030.4|7027.6|7027.3|7024.5|27
1623993000000|2021-06-18 05:10:00|7027.3|7024.5|7027.3|7024.5|7028.3|7025.5|7026.3|7023.5|38
1623993300000|2021-06-18 05:15:00|7027.4|7024.6|7028.4|7025.6|7028.4|7025.6|7025.4|7022.6|276
1623993600000|2021-06-18 05:20:00|7028.9|7026.1|7031.4|7028.6|7031.4|7028.6|7027.3|7024.5|33
1623993900000|2021-06-18 05:25:00|7031.3|7028.5|7029.9|7027.1|7033.4|7030.6|7028.4|7025.6|47
1623994200000|2021-06-18 05:30:00|7029.4|7026.6|7022.4|7019.6|7032.3|7029.5|7021.4|7018.6|75
1623994500000|2021-06-18 05:35:00|7022.3|7019.5|7017.3|7014.5|7023.3|7020.5|7015.3|7012.5|52
1623994800000|2021-06-18 05:40:00|7017.4|7014.6|7024.4|7021.6|7025.5|7022.7|7016.3|7013.5|95
1623995100000|2021-06-18 05:45:00|7023.5|7020.7|7038.4|7035.6|7039.4|7036.6|7023.4|7020.6|586
1623995400000|2021-06-18 05:50:00|7038.5|7035.7|7040.4|7037.6|7041.4|7038.6|7035.5|7032.7|93
1623995700000|2021-06-18 05:55:00|7040.3|7037.5|7040.4|7037.6|7042.4|7039.6|7036.4|7033.6|96
1623996000000|2021-06-18 06:00:00|7039.9|7037.1|7047.9|7045.1|7048.9|7046.1|7037.9|7035.1|421
1623996300000|2021-06-18 06:05:00|7047.4|7044.6|7046.4|7043.6|7052.4|7049.6|7043.9|7041.1|501
1623996600000|2021-06-18 06:10:00|7046.3|7043.5|7050.3|7047.5|7051.8|7049|7042.4|7039.6|1253
1623996900000|2021-06-18 06:15:00|7050.8|7048|7054.4|7051.6|7058.4|7055.6|7047.4|7044.6|218
1623997200000|2021-06-18 06:20:00|7054.3|7051.5|7057.4|7054.6|7058.4|7055.6|7051.3|7048.5|140
1623997500000|2021-06-18 06:25:00|7057.3|7054.5|7058.3|7055.5|7058.8|7056|7054.8|7052|81
1623997800000|2021-06-18 06:30:00|7057.3|7054.5|7050.3|7047.5|7057.3|7054.5|7048.4|7045.6|143
1623998100000|2021-06-18 06:35:00|7050.8|7048|7050.3|7047.5|7055.3|7052.5|7048.3|7045.5|105
1623998400000|2021-06-18 06:40:00|7049.3|7046.5|7047.4|7044.6|7052.8|7050|7047.3|7044.5|113
1623998700000|2021-06-18 06:45:00|7048.3|7045.5|7046.9|7044.1|7052.3|7049.5|7046.4|7043.6|164
1623999000000|2021-06-18 06:50:00|7046.4|7043.6|7040.3|7037.5|7047.4|7044.6|7038.3|7035.5|158
1623999300000|2021-06-18 06:55:00|7040.4|7037.6|7034.8|7032|7043.3|7040.5|7034.3|7031.5|146
1623999600000|2021-06-18 07:00:00|7035.3|7032.5|7052.8|7050|7056.3|7053.5|7033.2|7030.4|230
1623999900000|2021-06-18 07:05:00|7053.3|7050.5|7054.3|7051.5|7059.3|7056.5|7049.2|7046.4|74
1624000200000|2021-06-18 07:10:00|7053.4|7050.6|7044.2|7041.4|7057.3|7054.5|7041.3|7038.5|108
1624000500000|2021-06-18 07:15:00|7044.3|7041.5|7044.3|7041.5|7049.3|7046.5|7038.3|7035.5|328
1624000800000|2021-06-18 07:20:00|7044.2|7041.4|7059.3|7056.5|7059.3|7056.5|7042.2|7039.4|209
1624001100000|2021-06-18 07:25:00|7058.3|7055.5|7063.3|7060.5|7064.3|7061.5|7058.3|7055.5|78
1624001400000|2021-06-18 07:30:00|7064.3|7061.5|7057.3|7054.5|7064.3|7061.5|7054.3|7051.5|95
1624001700000|2021-06-18 07:35:00|7057.2|7054.4|7059.3|7056.5|7063.3|7060.5|7056.8|7054|69
1624002000000|2021-06-18 07:40:00|7058.3|7055.5|7053.3|7050.5|7059.3|7056.5|7046.3|7043.5|88
1624002300000|2021-06-18 07:45:00|7053.2|7050.4|7044.3|7041.5|7053.2|7050.4|7040.2|7037.4|94
1624002600000|2021-06-18 07:50:00|7044.2|7041.4|7047.3|7044.5|7049.2|7046.4|7043.2|7040.4|110
1624002900000|2021-06-18 07:55:00|7047.2|7044.4|7047.8|7045|7051.3|7048.5|7045.2|7042.4|117
1624003200000|2021-06-18 08:00:00|7047.9|7045.1|7045.2|7042.4|7052.2|7049.4|7042.2|7039.4|152
1624003500000|2021-06-18 08:05:00|7044.2|7041.4|7044.2|7041.4|7045.2|7042.4|7038.2|7035.4|148
1624003800000|2021-06-18 08:10:00|7043.7|7040.9|7049.2|7046.4|7051.2|7048.4|7042.7|7039.9|95
1624004100000|2021-06-18 08:15:00|7048.2|7045.4|7053.2|7050.4|7054.7|7051.9|7044.1|7041.3|271
1624004400000|2021-06-18 08:20:00|7052.2|7049.4|7053.2|7050.4|7057.2|7054.4|7050.2|7047.4|96
1624004700000|2021-06-18 08:25:00|7053.1|7050.3|7063.1|7060.3|7063.7|7060.9|7052.2|7049.4|162
1624005000000|2021-06-18 08:30:00|7063.2|7060.4|7047.2|7044.4|7064.1|7061.3|7044.1|7041.3|304
1624005300000|2021-06-18 08:35:00|7047.1|7044.3|7046.1|7043.3|7051.2|7048.4|7043.2|7040.4|302
1624005600000|2021-06-18 08:40:00|7045.2|7042.4|7033.1|7030.3|7049.1|7046.3|7029.1|7026.3|258
1624005900000|2021-06-18 08:45:00|7032.2|7029.4|7030.1|7027.3|7033.1|7030.3|7026.1|7023.3|222
1624006200000|2021-06-18 08:50:00|7029.1|7026.3|7025.2|7022.4|7033.1|7030.3|7024.1|7021.3|150
1624006500000|2021-06-18 08:55:00|7025.1|7022.3|7027.1|7024.3|7028.1|7025.3|7022.6|7019.8|125
1624006800000|2021-06-18 09:00:00|7027.2|7024.4|7045.1|7042.3|7049.1|7046.3|7026.1|7023.3|269
1624007100000|2021-06-18 09:05:00|7044.2|7041.4|7053.2|7050.4|7054.2|7051.4|7044.1|7041.3|578
1624007400000|2021-06-18 09:10:00|7053.7|7050.9|7055.7|7052.9|7057.2|7054.4|7048.2|7045.4|108
1624007700000|2021-06-18 09:15:00|7056.2|7053.4|7064.2|7061.4|7069.1|7066.3|7056.2|7053.4|171
1624008000000|2021-06-18 09:20:00|7064.1|7061.3|7058.2|7055.4|7064.2|7061.4|7057.2|7054.4|143
1624008300000|2021-06-18 09:25:00|7059.2|7056.4|7053.2|7050.4|7061.1|7058.3|7053.2|7050.4|179
1624008600000|2021-06-18 09:30:00|7053.1|7050.3|7057.2|7054.4|7058.2|7055.4|7050.2|7047.4|159
1624008900000|2021-06-18 09:35:00|7056.6|7053.8|7052.2|7049.4|7056.6|7053.8|7050.2|7047.4|54
1624009200000|2021-06-18 09:40:00|7051.7|7048.9|7051.1|7048.3|7058.2|7055.4|7048.1|7045.3|131
1624009500000|2021-06-18 09:45:00|7050.6|7047.8|7045.2|7042.4|7051.1|7048.3|7044.2|7041.4|119
1624009800000|2021-06-18 09:50:00|7045.1|7042.3|7045.2|7042.4|7046.2|7043.4|7037.1|7034.3|196
1624010100000|2021-06-18 09:55:00|7046.1|7043.3|7045.2|7042.4|7047.7|7044.9|7042.1|7039.3|64
1624010400000|2021-06-18 10:00:00|7045.1|7042.3|7040.1|7037.3|7047.2|7044.4|7035.1|7032.3|126
1624010700000|2021-06-18 10:05:00|7039.7|7036.9|7039.6|7036.8|7043.6|7040.8|7034.1|7031.3|97
1624011000000|2021-06-18 10:10:00|7040.1|7037.3|7032.2|7029.4|7041.2|7038.4|7031.2|7028.4|78
1624011300000|2021-06-18 10:15:00|7031.7|7028.9|7042.2|7039.4|7042.2|7039.4|7029.2|7026.4|103
1624011600000|2021-06-18 10:20:00|7042.1|7039.3|7054.2|7051.4|7055.1|7052.3|7036.1|7033.3|226
1624011900000|2021-06-18 10:25:00|7054.6|7051.8|7056.2|7053.4|7059.1|7056.3|7051.1|7048.3|138
1624012200000|2021-06-18 10:30:00|7056.1|7053.3|7055.6|7052.8|7057.1|7054.3|7052.2|7049.4|119
1624012500000|2021-06-18 10:35:00|7055.7|7052.9|7056.1|7053.3|7057.1|7054.3|7050.1|7047.3|128
1624012800000|2021-06-18 10:40:00|7055.6|7052.8|7051.1|7048.3|7057.2|7054.4|7050.1|7047.3|245
1624013100000|2021-06-18 10:45:00|7050.1|7047.3|7050.2|7047.4|7054.1|7051.3|7048.2|7045.4|163
1624013400000|2021-06-18 10:50:00|7050.1|7047.3|7045.1|7042.3|7052.1|7049.3|7044.1|7041.3|86
1624013700000|2021-06-18 10:55:00|7044.6|7041.8|7042.1|7039.3|7047.1|7044.3|7041.6|7038.8|83
1624014000000|2021-06-18 11:00:00|7041.6|7038.8|7043.1|7040.3|7048.1|7045.3|7039.1|7036.3|193
1624014300000|2021-06-18 11:05:00|7042.6|7039.8|7039.2|7036.4|7045.1|7042.3|7039.1|7036.3|436
1624014600000|2021-06-18 11:10:00|7039.1|7036.3|7041.2|7038.4|7043.2|7040.4|7037.1|7034.3|51
1624014900000|2021-06-18 11:15:00|7041.1|7038.3|7042.1|7039.3|7043.1|7040.3|7036.2|7033.4|69
1624015200000|2021-06-18 11:20:00|7041.6|7038.8|7040.1|7037.3|7042.2|7039.4|7035.1|7032.3|264
1624015500000|2021-06-18 11:25:00|7040|7037.2|7036|7033.2|7042|7039.2|7034|7031.2|128
1624015800000|2021-06-18 11:30:00|7035.1|7032.3|7032|7029.2|7038|7035.2|7031.5|7028.7|110
1624016100000|2021-06-18 11:35:00|7032.1|7029.3|7032|7029.2|7037|7034.2|7031.1|7028.3|104
1624016400000|2021-06-18 11:40:00|7032.1|7029.3|7032|7029.2|7035|7032.2|7030.1|7027.3|145
1624016700000|2021-06-18 11:45:00|7031.5|7028.7|7035.1|7032.3|7036|7033.2|7031.1|7028.3|140
1624017000000|2021-06-18 11:50:00|7034.6|7031.8|7028|7025.2|7039.1|7036.3|7026|7023.2|416
1624017300000|2021-06-18 11:55:00|7028.1|7025.3|7022.5|7019.7|7030.1|7027.3|7019.5|7016.7|354
1624017600000|2021-06-18 12:00:00|7022.1|7019.3|7008|7005.2|7023|7020.2|7007|7004.2|409
1624017900000|2021-06-18 12:05:00|7008.1|7005.3|7009|7006.2|7011.5|7008.7|7004|7001.2|437
1624018200000|2021-06-18 12:10:00|7008.5|7005.7|7004|7001.2|7012|7009.2|7000.1|6997.3|643
1624018500000|2021-06-18 12:15:00|7003.1|7000.3|7004|7001.2|7010.1|7007.3|7001.1|6998.3|323
1624018800000|2021-06-18 12:20:00|7003.1|7000.3|6994|6991.2|7005|7002.2|6992|6989.2|793
1624019100000|2021-06-18 12:25:00|6994.1|6991.3|7006.9|7004.1|7009|7006.2|6991|6988.2|727
1624019400000|2021-06-18 12:30:00|7007|7004.2|7019|7016.2|7022|7019.2|7005|7002.2|961
1624019700000|2021-06-18 12:35:00|7018.9|7016.1|7008.9|7006.1|7020|7017.2|7006.9|7004.1|149
1624020000000|2021-06-18 12:40:00|7009|7006.2|7001.9|6999.1|7013.9|7011.1|7001|6998.2|347
1624020300000|2021-06-18 12:45:00|7001|6998.2|7005|7002.2|7007.9|7005.1|6998.4|6995.6|763
1624020600000|2021-06-18 12:50:00|7006|7003.2|7014|7011.2|7015|7012.2|7003|7000.2|300
1624020900000|2021-06-18 12:55:00|7015|7012.2|7019|7016.2|7019|7016.2|7013|7010.2|1379
1624021200000|2021-06-18 13:00:00|7018.1|7015.3|7041.1|7038.3|7044|7041.2|7011.1|7008.3|1647
1624021500000|2021-06-18 13:05:00|7042.1|7039.3|7039|7036.2|7046|7043.2|7035.1|7032.3|464
1624021800000|2021-06-18 13:10:00|7038.1|7035.3|7050.1|7047.3|7054.1|7051.3|7035|7032.2|2152
1624022100000|2021-06-18 13:15:00|7050.2|7047.4|7058.1|7055.3|7060.1|7057.3|7048.1|7045.3|665
1624022400000|2021-06-18 13:20:00|7058.2|7055.4|7056.1|7053.3|7065.1|7062.3|7052.1|7049.3|489
1624022700000|2021-06-18 13:25:00|7056.2|7053.4|7049.1|7046.3|7060.1|7057.3|7047.1|7044.3|416
1624023000000|2021-06-18 13:30:00|7049.2|7046.4|7068.6|7065.8|7089.2|7086.4|7046.2|7043.4|2390
1624023300000|2021-06-18 13:35:00|7068.1|7065.3|7077.2|7074.4|7083.1|7080.3|7060.1|7057.3|796
1624023600000|2021-06-18 13:40:00|7077.6|7074.8|7093.1|7090.3|7099.1|7096.3|7077.1|7074.3|1628
1624023900000|2021-06-18 13:45:00|7093.2|7090.4|7105.4|7102.6|7110.4|7107.6|7089.1|7086.3|5162
1624024200000|2021-06-18 13:50:00|7105.3|7102.5|7118.4|7115.6|7118.4|7115.6|7095.3|7092.5|5494
1624024500000|2021-06-18 13:55:00|7117.4|7114.6|7149.4|7146.6|7152.4|7149.6|7115.4|7112.6|6941
1624024800000|2021-06-18 14:00:00|7149.3|7146.5|7155.4|7152.6|7186.4|7183.6|7148.4|7145.6|2383
1624025100000|2021-06-18 14:05:00|7155.5|7152.7|7167.2|7164.4|7171.4|7168.6|7155.4|7152.6|2648
1624025400000|2021-06-18 14:10:00|7167.3|7164.5|7169.3|7166.5|7178.2|7175.4|7156.2|7153.4|1659
1624025700000|2021-06-18 14:15:00|7170.3|7167.5|7171.4|7168.6|7177.4|7174.6|7165.4|7162.6|1222
1624026000000|2021-06-18 14:20:00|7171.3|7168.5|7174.4|7171.6|7175.4|7172.6|7163.4|7160.6|1729
1624026300000|2021-06-18 14:25:00|7174.5|7171.7|7170.3|7167.5|7178.4|7175.6|7161.3|7158.5|1659
1624026600000|2021-06-18 14:30:00|7171.3|7168.5|7163.3|7160.5|7174.3|7171.5|7154.3|7151.5|1108
1624026900000|2021-06-18 14:35:00|7162.3|7159.5|7167.4|7164.6|7173.3|7170.5|7162.3|7159.5|980
1624027200000|2021-06-18 14:40:00|7167.3|7164.5|7158.2|7155.4|7167.4|7164.6|7148.2|7145.4|1255
1624027500000|2021-06-18 14:45:00|7158.3|7155.5|7168.3|7165.5|7168.3|7165.5|7154.3|7151.5|1175
1624027800000|2021-06-18 14:50:00|7168.4|7165.6|7160.3|7157.5|7173.4|7170.6|7157.4|7154.6|738
1624028100000|2021-06-18 14:55:00|7159.4|7156.6|7160.3|7157.5|7167.3|7164.5|7153.4|7150.6|255
1624028400000|2021-06-18 15:00:00|7160.4|7157.6|7151.4|7148.6|7162.3|7159.5|7149.4|7146.6|527
1624028700000|2021-06-18 15:05:00|7151.8|7149|7154.9|7152.1|7159.3|7156.5|7151.4|7148.6|856
1624029000000|2021-06-18 15:10:00|7155|7152.2|7163.4|7160.6|7172.4|7169.6|7155|7152.2|438
1624029300000|2021-06-18 15:15:00|7163.3|7160.5|7161.4|7158.6|7168.4|7165.6|7159.4|7156.6|399
1624029600000|2021-06-18 15:20:00|7160.4|7157.6|7168.4|7165.6|7170.4|7167.6|7160.4|7157.6|589
1624029900000|2021-06-18 15:25:00|7168.3|7165.5|7155.3|7152.5|7170.4|7167.6|7152.4|7149.6|858
1624030200000|2021-06-18 15:30:00|7155.4|7152.6|7164.3|7161.5|7166.3|7163.5|7155.3|7152.5|529
1624030500000|2021-06-18 15:35:00|7164.4|7161.6|7159.3|7156.5|7166.8|7164|7157.3|7154.5|440
1624030800000|2021-06-18 15:40:00|7158.4|7155.6|7162.3|7159.5|7164.3|7161.5|7157.3|7154.5|367
1624031100000|2021-06-18 15:45:00|7162.8|7160|7160.3|7157.5|7163.3|7160.5|7155.3|7152.5|380
1624031400000|2021-06-18 15:50:00|7161.3|7158.5|7164.3|7161.5|7168.3|7165.5|7158.3|7155.5|614
1624031700000|2021-06-18 15:55:00|7162.3|7159.5|7166.3|7163.5|7168.3|7165.5|7162.2|7159.4|864
1624032000000|2021-06-18 16:00:00|7165.3|7162.5|7161.2|7158.4|7167.3|7164.5|7160.2|7154.9|478
1624032300000|2021-06-18 16:05:00|7161.3|7158.5|7156.2|7153.4|7162.3|7159.5|7154.3|7151.5|655
1624032600000|2021-06-18 16:10:00|7155.3|7152.5|7143.2|7140.4|7156.7|7153.9|7142.2|7139.4|1003
1624032900000|2021-06-18 16:15:00|7143.3|7140.5|7145.2|7142.4|7148.3|7145.5|7133.3|7130.5|922
1624033200000|2021-06-18 16:20:00|7144.3|7141.5|7135.2|7132.4|7147.2|7144.4|7130.2|7127.4|964
1624033500000|2021-06-18 16:25:00|7136.2|7133.4|7129.2|7126.4|7136.2|7133.4|7125.2|7122.4|254
1624033800000|2021-06-18 16:30:00|7129.3|7126.5|7129.2|7126.4|7133.7|7130.9|7127.2|7124.4|287
1624034100000|2021-06-18 16:35:00|7128.2|7125.4|7132.3|7129.5|7132.3|7129.5|7127.2|7124.4|627
1624034400000|2021-06-18 16:40:00|7132.2|7129.4|7135.3|7132.5|7137.3|7134.5|7123.2|7120.4|488
1624034700000|2021-06-18 16:45:00|7135.2|7132.4|7137.3|7134.5|7141.2|7138.4|7134.2|7131.4|220
1624035000000|2021-06-18 16:50:00|7138.3|7135.5|7134.3|7131.5|7138.3|7135.5|7134.3|7131.5|165
1624035300000|2021-06-18 16:55:00|7134.2|7131.4|7122.2|7119.4|7135.3|7132.5|7122.2|7119.4|618
1624035600000|2021-06-18 17:00:00|7123.2|7120.4|7134.2|7131.4|7136.2|7133.4|7122.2|7119.4|211
1624035900000|2021-06-18 17:05:00|7133.2|7130.4|7134.2|7131.4|7138.2|7135.4|7131.2|7128.4|158
1624036200000|2021-06-18 17:10:00|7134.1|7131.3|7134.2|7131.4|7137.2|7134.4|7131.2|7128.4|190
1624036500000|2021-06-18 17:15:00|7134.7|7131.9|7128.2|7125.4|7134.7|7131.9|7127.2|7124.4|661
1624036800000|2021-06-18 17:20:00|7128.1|7125.3|7119.2|7116.4|7130.2|7127.4|7116.1|7113.3|881
1624037100000|2021-06-18 17:25:00|7119.1|7116.3|7119.2|7116.4|7125.1|7122.3|7118.2|7115.4|328
1624037400000|2021-06-18 17:30:00|7119.7|7116.9|7124.1|7121.3|7126.1|7123.3|7115.1|7112.3|419
1624037700000|2021-06-18 17:35:00|7124.6|7121.8|7118.1|7115.3|7126.1|7123.3|7118.1|7115.3|228
1624038000000|2021-06-18 17:40:00|7117.6|7114.8|7121.1|7118.3|7122.1|7119.3|7117.1|7114.3|472
1624038300000|2021-06-18 17:45:00|7121.6|7118.8|7117.1|7114.3|7122.1|7119.3|7117.1|7114.3|384
1624038600000|2021-06-18 17:50:00|7116.1|7113.3|7135.1|7132.3|7135.1|7132.3|7116.1|7113.3|566
1624038900000|2021-06-18 17:55:00|7134.6|7131.8|7137.1|7134.3|7139.1|7136.3|7133.1|7130.3|283
1624039200000|2021-06-18 18:00:00|7136.2|7133.4|7136.3|7133.5|7137.1|7134.3|7130.3|7127.5|1106
1624039500000|2021-06-18 18:05:00|7136.2|7133.4|7133.3|7130.5|7136.3|7133.5|7130.3|7127.5|395
1624039800000|2021-06-18 18:10:00|7133.2|7130.4|7131.1|7128.3|7134.2|7131.4|7119.1|7116.3|2270
1624040100000|2021-06-18 18:15:00|7131.2|7128.4|7127.1|7124.3|7133.1|7130.3|7121.1|7118.3|869
1624040400000|2021-06-18 18:20:00|7127.6|7124.8|7129.2|7126.4|7135.2|7132.4|7126.1|7123.3|1371
1624040700000|2021-06-18 18:25:00|7129.1|7126.3|7134.3|7131.5|7138.2|7135.4|7119.2|7116.4|4471
1624041000000|2021-06-18 18:30:00|7133.2|7130.4|7130.2|7127.4|7133.3|7130.5|7122.1|7119.3|1556
1624041300000|2021-06-18 18:35:00|7131.2|7128.4|7133.1|7130.3|7133.2|7130.4|7128.1|7125.3|149
1624041600000|2021-06-18 18:40:00|7132.2|7129.4|7134.2|7131.4|7135.2|7132.4|7131.1|7128.3|253
1624041900000|2021-06-18 18:45:00|7134.1|7131.3|7136.2|7133.4|7139.1|7136.3|7133.1|7130.3|117
1624042200000|2021-06-18 18:50:00|7136.1|7133.3|7133.2|7130.4|7136.2|7133.4|7130.2|7127.4|68
1624042500000|2021-06-18 18:55:00|7134.2|7131.4|7134.2|7131.4|7136.1|7133.3|7132.2|7129.4|41
1624042800000|2021-06-18 19:00:00|7134.1|7131.3|7134.2|7131.4|7139.2|7136.4|7133.1|7130.3|222
1624043100000|2021-06-18 19:05:00|7135.1|7132.3|7133.2|7130.4|7135.1|7132.3|7132.1|7129.3|50
1624043400000|2021-06-18 19:10:00|7134.1|7131.3|7138.1|7135.3|7138.2|7135.4|7133.2|7130.4|73
1624043700000|2021-06-18 19:15:00|7137.7|7134.9|7138.2|7135.4|7139.1|7136.3|7136.2|7133.4|19
1624044000000|2021-06-18 19:20:00|7137.2|7134.4|7140.2|7137.4|7140.3|7137.5|7137.2|7134.4|699
1624044300000|2021-06-18 19:25:00|7139.2|7136.4|7144.2|7141.4|7144.2|7141.4|7139.2|7136.4|73
1624044600000|2021-06-18 19:30:00|7143.7|7140.9|7141.2|7138.4|7144.2|7141.4|7140.2|7137.4|108
1624044900000|2021-06-18 19:35:00|7140.2|7137.4|7138.2|7135.4|7141.2|7138.4|7133.2|7130.4|57
1624045200000|2021-06-18 19:40:00|7137.2|7134.4|7140.2|7137.4|7142.2|7139.4|7136.2|7133.4|158
1624045500000|2021-06-18 19:45:00|7141.2|7138.4|7135.2|7132.4|7142.2|7139.4|7135.2|7132.4|77
1624045800000|2021-06-18 19:50:00|7134.2|7131.4|7134.2|7131.4|7137.2|7134.4|7132.2|7129.4|146
1624046100000|2021-06-18 19:55:00|7133.3|7130.5|7132.2|7129.4|7137.2|7134.4|7132.1|7129.3|101
1624046400000|2021-06-18 20:00:00|7132.7|7129.9|7130.2|7127.4|7136.2|7133.4|7128.1|7125.2|215
1624046700000|2021-06-18 20:05:00|7130.1|7127.3|7127.1|7124.3|7131.2|7128.4|7126.2|7123.4|96
1624047000000|2021-06-18 20:10:00|7127.2|7124.4|7128.1|7125.3|7130.2|7127.4|7125.2|7122.4|136
1624047300000|2021-06-18 20:15:00|7128.2|7125.4|7129.2|7126.4|7130.2|7127.4|7127.2|7124.4|62
1624047600000|2021-06-18 20:20:00|7129.6|7126.8|7126.2|7123.4|7131.3|7127.9|7126.1|7123.3|23
1624047900000|2021-06-18 20:25:00|7125.7|7122.9|7123.1|7120.3|7126.2|7123.3|7122.6|7119.8|264
1624048200000|2021-06-18 20:30:00|7123.7|7119.7|7123.1|7120.3|7126.6|7123.8|7123.1|7119.7|174
1624048500000|2021-06-18 20:35:00|7124.2|7120.2|7121.7|7117.7|7128.6|7125.3|7121.1|7114.8|110
1624048800000|2021-06-18 20:40:00|7122.2|7118.2|7112.1|7109.3|7126.3|7119.7|7110.2|7106.2|76
1624049100000|2021-06-18 20:45:00|7112.7|7108.7|7116.7|7112.7|7119.7|7112.7|7109.1|7103.7|56
1624049400000|2021-06-18 20:50:00|7119.2|7109.2|7116.2|7112.2|7122.2|7115.7|7114.7|7107.7|24
1624049700000|2021-06-18 20:55:00|7115.1|7112.3|7118.2|7108.2|7118.2|7112.3|7106.6|7100.7|111
1624226400000|2021-06-20 22:00:00|7117.4|7114.6|7129.4|7126.6|7139.9|7137.1|7115.4|7111.5|83928
1624226700000|2021-06-20 22:05:00|7129.5|7125.5|7134.9|7132.1|7134.9|7132.1|7124.9|7122.1|619
1624227000000|2021-06-20 22:10:00|7135.9|7133.1|7134.9|7132.1|7137.9|7135.1|7133.9|7131.1|201
1624227300000|2021-06-20 22:15:00|7134.4|7131.6|7135.4|7132.6|7137.9|7135.1|7129.9|7127.1|225
1624227600000|2021-06-20 22:20:00|7135.9|7133.1|7137.9|7135.1|7138.9|7136.1|7135.9|7133.1|131
1624227900000|2021-06-20 22:25:00|7137.4|7134.6|7133.9|7131.1|7137.4|7134.6|7132.9|7130.1|89
1624228200000|2021-06-20 22:30:00|7134.4|7131.6|7142.9|7140.1|7144.9|7142.1|7133.9|7131.1|186
1624228500000|2021-06-20 22:35:00|7143.4|7140.6|7151.9|7149.1|7153.4|7150.6|7142.4|7139.6|479
1624228800000|2021-06-20 22:40:00|7151.4|7148.6|7151.4|7148.6|7151.9|7149.1|7147.4|7144.6|809
1624229100000|2021-06-20 22:45:00|7152.4|7149.6|7156.9|7154.1|7156.9|7154.1|7152.4|7149.6|144
1624229400000|2021-06-20 22:50:00|7157.4|7154.6|7158.9|7156.1|7158.9|7156.1|7155.9|7153.1|110
1624229700000|2021-06-20 22:55:00|7157.9|7155.1|7155.9|7153.1|7158.4|7155.6|7154.9|7152.1|94
1624230000000|2021-06-20 23:00:00|7156.9|7154.1|7152.9|7150.1|7158.4|7155.6|7148.4|7145.6|268
1624230300000|2021-06-20 23:05:00|7153.4|7150.6|7147.9|7145.1|7153.4|7150.6|7144.9|7142.1|323
1624230600000|2021-06-20 23:10:00|7148.4|7145.6|7154.9|7152.1|7155.9|7153.1|7148.4|7145.6|262
1624230900000|2021-06-20 23:15:00|7154.4|7151.6|7157.9|7155.1|7157.9|7155.1|7153.9|7151.1|95
1624231200000|2021-06-20 23:20:00|7156.9|7154.1|7156.3|7153.5|7157.4|7154.6|7154.9|7152.1|102
1624231500000|2021-06-20 23:25:00|7156.8|7154|7159.8|7157|7163.8|7161|7155.8|7153|272
1624231800000|2021-06-20 23:30:00|7159.3|7156.5|7160.8|7158|7162.8|7160|7158.8|7156|168
1624232100000|2021-06-20 23:35:00|7161.3|7158.5|7155.8|7153|7161.8|7159|7154.8|7152|177
1624232400000|2021-06-20 23:40:00|7156.8|7154|7154.8|7152|7157.8|7155|7152.8|7150|119
1624232700000|2021-06-20 23:45:00|7153.8|7151|7151.3|7148.5|7155.8|7153|7150.8|7148|113
1624233000000|2021-06-20 23:50:00|7151.8|7149|7153.8|7151|7155.8|7153|7150.8|7148|112
1624233300000|2021-06-20 23:55:00|7154.3|7151.5|7150.8|7148|7156.8|7154|7149.8|7147|121
1624233600000|2021-06-21 00:00:00|7149.8|7147|7144.8|7142|7149.8|7147|7143.8|7141|426
1624233900000|2021-06-21 00:05:00|7143.8|7141|7145.7|7142.9|7146.8|7144|7141.8|7139|387
1624234200000|2021-06-21 00:10:00|7145.2|7142.4|7149.7|7146.9|7152.7|7149.9|7143.7|7140.9|240
1624234500000|2021-06-21 00:15:00|7148.7|7145.9|7147.2|7144.4|7150.2|7147.4|7146.7|7143.9|160
1624234800000|2021-06-21 00:20:00|7147.7|7144.9|7153.7|7150.9|7153.7|7150.9|7147.7|7144.9|356
1624235100000|2021-06-21 00:25:00|7154.7|7151.9|7153.7|7150.9|7155.7|7152.9|7152.7|7149.9|230
1624235400000|2021-06-21 00:30:00|7152.7|7149.9|7165.7|7162.9|7166.7|7163.9|7152.7|7149.9|596
1624235700000|2021-06-21 00:35:00|7165.2|7162.4|7162.7|7159.9|7168.7|7165.9|7162.2|7159.4|365
1624236000000|2021-06-21 00:40:00|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7161.7|7158.9|117
1624236300000|2021-06-21 00:45:00|7162.7|7159.9|7160.7|7157.9|7162.7|7159.9|7157.7|7154.9|151
1624236600000|2021-06-21 00:50:00|7161.2|7158.4|7169.6|7166.8|7171.6|7168.8|7161.2|7158.4|390
1624236900000|2021-06-21 00:55:00|7170.1|7167.3|7176.6|7173.8|7176.6|7173.8|7169.6|7166.8|407
1624237200000|2021-06-21 01:00:00|7177.1|7174.3|7183.6|7180.8|7190.6|7187.8|7176.6|7173.8|1833
1624237500000|2021-06-21 01:05:00|7184.6|7181.8|7184.6|7181.8|7189.6|7186.8|7182.6|7179.8|563
1624237800000|2021-06-21 01:10:00|7185.1|7182.3|7192.6|7189.8|7197.6|7194.8|7185.1|7182.3|1035
1624238100000|2021-06-21 01:15:00|7192.1|7189.3|7186.6|7183.8|7195.1|7192.3|7185.6|7182.8|735
1624238400000|2021-06-21 01:20:00|7187.1|7184.3|7189.6|7186.8|7189.6|7186.8|7180.6|7177.8|779
1624238700000|2021-06-21 01:25:00|7188.6|7185.8|7193.1|7190.3|7196.6|7193.8|7182.6|7179.8|880
1624239000000|2021-06-21 01:30:00|7193.6|7190.8|7188.6|7185.8|7194.1|7191.3|7186.6|7183.8|780
1624239300000|2021-06-21 01:35:00|7189.1|7186.3|7192.5|7189.7|7194.5|7191.7|7188.6|7185.8|343
1624239600000|2021-06-21 01:40:00|7192|7189.2|7188.5|7185.7|7199.5|7196.7|7187.5|7184.7|856
1624239900000|2021-06-21 01:45:00|7187.5|7184.7|7200.5|7197.7|7203.5|7200.7|7187.5|7184.7|955
1624240200000|2021-06-21 01:50:00|7201|7198.2|7200.5|7197.7|7205.5|7202.7|7197.5|7194.7|709
1624240500000|2021-06-21 01:55:00|7201|7198.2|7191|7188.2|7202.5|7199.7|7190.5|7187.7|496
1624240800000|2021-06-21 02:00:00|7190.5|7187.7|7191.5|7188.7|7193.5|7190.7|7189.5|7186.7|607
1624241100000|2021-06-21 02:05:00|7191|7188.2|7195.5|7192.7|7198.5|7195.7|7189.5|7186.7|287
1624241400000|2021-06-21 02:10:00|7196|7193.2|7196.5|7193.7|7198.5|7195.7|7194.5|7191.7|286
1624241700000|2021-06-21 02:15:00|7196|7193.2|7191.5|7188.7|7197.5|7194.7|7190.5|7187.7|208
1624242000000|2021-06-21 02:20:00|7192.5|7189.7|7198.4|7195.6|7198.4|7195.6|7191.5|7188.7|237
1624242300000|2021-06-21 02:25:00|7198.9|7196.1|7198.4|7195.6|7200.4|7197.6|7196.4|7193.6|196
1624242600000|2021-06-21 02:30:00|7199.4|7196.6|7193.4|7190.6|7199.9|7197.1|7190.4|7187.6|357
1624242900000|2021-06-21 02:35:00|7192.4|7189.6|7192.4|7189.6|7196.4|7193.6|7190.4|7187.6|336
1624243200000|2021-06-21 02:40:00|7191.9|7189.1|7196.4|7193.6|7197.4|7194.6|7189.4|7186.6|608
1624243500000|2021-06-21 02:45:00|7195.9|7193.1|7200.4|7197.6|7200.4|7197.6|7192.4|7189.6|469
1624243800000|2021-06-21 02:50:00|7201.4|7198.6|7193.4|7190.6|7204.4|7201.6|7192.9|7190.1|612
1624244100000|2021-06-21 02:55:00|7192.9|7190.1|7200.4|7197.6|7200.4|7197.6|7191.4|7188.6|228
1624244400000|2021-06-21 03:00:00|7199.4|7196.6|7190.4|7187.6|7199.4|7196.6|7190.4|7187.6|371
1624244700000|2021-06-21 03:05:00|7189.9|7187.1|7187.3|7184.5|7190.4|7187.6|7186.4|7183.6|509
1624245000000|2021-06-21 03:10:00|7188.3|7185.5|7187.3|7184.5|7189.3|7186.5|7185.3|7182.5|356
1624245300000|2021-06-21 03:15:00|7186.3|7183.5|7186.3|7183.5|7187.3|7184.5|7184.3|7181.5|652
1624245600000|2021-06-21 03:20:00|7186.8|7184|7188.3|7185.5|7189.3|7186.5|7185.3|7182.5|440
1624245900000|2021-06-21 03:25:00|7187.3|7184.5|7183.3|7180.5|7187.3|7184.5|7182.3|7179.5|359
1624246200000|2021-06-21 03:30:00|7182.8|7180|7172.3|7169.5|7183.3|7180.5|7169.3|7166.5|1522
1624246500000|2021-06-21 03:35:00|7173.3|7170.5|7169.8|7167|7173.3|7170.5|7168.3|7165.5|415
1624246800000|2021-06-21 03:40:00|7169.3|7166.5|7171.3|7168.5|7173.3|7170.5|7169.3|7166.5|265
1624247100000|2021-06-21 03:45:00|7170.3|7167.5|7167.3|7164.5|7172.3|7169.5|7167.3|7164.5|172
1624247400000|2021-06-21 03:50:00|7166.8|7164|7174.2|7171.4|7174.2|7171.4|7166.3|7163.5|198
1624247700000|2021-06-21 03:55:00|7174.7|7171.9|7173.2|7170.4|7179.3|7173.9|7173.2|7169.3|244
1624248000000|2021-06-21 04:00:00|7172.2|7169.4|7170.2|7167.4|7173.2|7170.4|7169.2|7166.4|185
1624248300000|2021-06-21 04:05:00|7169.2|7166.4|7175.7|7172.9|7176.2|7173.4|7169.2|7166.4|193
1624248600000|2021-06-21 04:10:00|7176.2|7173.4|7172.2|7169.4|7176.2|7173.4|7171.2|7168.4|144
1624248900000|2021-06-21 04:15:00|7171.2|7168.4|7167.2|7164.4|7172.2|7169.4|7166.2|7163.4|272
1624249200000|2021-06-21 04:20:00|7166.7|7163.9|7167.7|7164.9|7168.2|7165.4|7165.2|7162.4|183
1624249500000|2021-06-21 04:25:00|7167.2|7164.4|7163.2|7160.4|7167.2|7164.4|7163.2|7160.4|201
1624249800000|2021-06-21 04:30:00|7162.2|7159.4|7155.2|7152.4|7164.2|7161.4|7154.7|7151.9|539
1624250100000|2021-06-21 04:35:00|7154.7|7151.9|7155.1|7152.3|7156.1|7153.3|7153.2|7150.4|265
1624250400000|2021-06-21 04:40:00|7156.1|7153.3|7156.1|7153.3|7158.1|7155.3|7155.1|7152.3|128
1624250700000|2021-06-21 04:45:00|7155.1|7152.3|7156.1|7153.3|7159.1|7156.3|7155.1|7152.3|146
1624251000000|2021-06-21 04:50:00|7156.6|7153.8|7157.1|7154.3|7159.1|7156.3|7156.1|7153.3|129
1624251300000|2021-06-21 04:55:00|7158.1|7155.3|7157.1|7154.3|7162.1|7159.3|7156.1|7153.3|323
1624251600000|2021-06-21 05:00:00|7156.1|7153.3|7156.1|7153.3|7157.1|7154.3|7152.1|7149.3|279
1624251900000|2021-06-21 05:05:00|7156.6|7153.8|7159.1|7156.3|7162.1|7159.3|7156.6|7153.8|284
1624252200000|2021-06-21 05:10:00|7160.1|7157.3|7157.1|7154.3|7163.6|7160.8|7157.1|7154.3|219
1624252500000|2021-06-21 05:15:00|7158.1|7155.3|7154.6|7151.8|7158.1|7155.3|7152.1|7149.3|221
1624252800000|2021-06-21 05:20:00|7154.1|7151.3|7155|7152.2|7155.1|7152.3|7154|7151.2|69
1624253100000|2021-06-21 05:25:00|7154.5|7151.7|7155|7152.2|7157|7154.2|7153.5|7150.7|78
1624253400000|2021-06-21 05:30:00|7154|7151.2|7150|7147.2|7154|7151.2|7145|7142.2|803
1624253700000|2021-06-21 05:35:00|7149.5|7146.7|7156|7153.2|7161|7158.2|7146.5|7143.7|511
1624254000000|2021-06-21 05:40:00|7155|7152.2|7163|7160.2|7163.5|7160.7|7152|7149.2|416
1624254300000|2021-06-21 05:45:00|7162|7159.2|7149|7146.2|7162|7159.2|7149|7146.2|505
1624254600000|2021-06-21 05:50:00|7149.5|7146.7|7144|7141.2|7151|7148.2|7143|7140.2|505
1624254900000|2021-06-21 05:55:00|7145|7142.2|7152.5|7149.7|7153|7150.2|7144|7141.2|393
1624255200000|2021-06-21 06:00:00|7153|7150.2|7150.9|7148.1|7162|7159.2|7150|7147.2|590
1624255500000|2021-06-21 06:05:00|7150.5|7147.7|7148.9|7146.1|7153.9|7151.1|7147.9|7145.1|602
1624255800000|2021-06-21 06:10:00|7149.4|7146.6|7156.9|7154.1|7156.9|7154.1|7146.9|7144.1|467
1624256100000|2021-06-21 06:15:00|7157.9|7155.1|7160.4|7157.6|7162.9|7160.1|7153.9|7151.1|505
1624256400000|2021-06-21 06:20:00|7160.9|7158.1|7157.9|7155.1|7161.9|7159.1|7156.9|7154.1|1677
1624256700000|2021-06-21 06:25:00|7158.4|7155.6|7158.9|7156.1|7161.9|7159.1|7157.4|7154.6|302
1624257000000|2021-06-21 06:30:00|7157.9|7155.1|7165.9|7163.1|7170.9|7168.1|7156.9|7154.1|1231
1624257300000|2021-06-21 06:35:00|7165.4|7162.6|7154.9|7152.1|7165.4|7162.6|7151.9|7149.1|581
1624257600000|2021-06-21 06:40:00|7153.9|7151.1|7153.9|7151.1|7157.4|7154.6|7151.9|7149.1|360
1624257900000|2021-06-21 06:45:00|7152.9|7150.1|7164.9|7162.1|7167.9|7165.1|7152.9|7150.1|489
1624258200000|2021-06-21 06:50:00|7164.4|7161.6|7152.8|7150|7164.4|7161.6|7151.3|7148.5|345
1624258500000|2021-06-21 06:55:00|7152.3|7149.5|7149.3|7146.5|7156.8|7154|7147.8|7145|385
1624258800000|2021-06-21 07:00:00|7149.8|7147|7144.3|7141.5|7160.3|7157.5|7143.8|7141|735
1624259100000|2021-06-21 07:05:00|7143.8|7141|7138.8|7136|7149.8|7147|7136.8|7134|925
1624259400000|2021-06-21 07:10:00|7137.8|7135|7137.8|7135|7140.8|7138|7134.8|7132|517
1624259700000|2021-06-21 07:15:00|7138.3|7135.5|7134.8|7132|7139.8|7137|7131.8|7129|612
1624260000000|2021-06-21 07:20:00|7134.3|7131.5|7131.8|7129|7134.8|7132|7125.8|7123|666
1624260300000|2021-06-21 07:25:00|7131.3|7128.5|7130.8|7128|7133.8|7131|7127.8|7125|636
1624260600000|2021-06-21 07:30:00|7131.8|7129|7130.8|7128|7134.8|7132|7128.8|7126|667
1624260900000|2021-06-21 07:35:00|7131.7|7128.9|7140.8|7138|7141.3|7138.5|7126.8|7124|1288
1624261200000|2021-06-21 07:40:00|7140.7|7137.9|7157.7|7154.9|7158.7|7155.9|7140.7|7136.9|1173
1624261500000|2021-06-21 07:45:00|7157.2|7154.4|7159.7|7156.9|7164.7|7161.9|7154.7|7151.9|1508
1624261800000|2021-06-21 07:50:00|7160.2|7157.4|7165.7|7162.9|7166.7|7163.9|7160.2|7157.4|998
1624262100000|2021-06-21 07:55:00|7165.2|7162.4|7162.7|7159.9|7167.7|7164.9|7160.7|7157.9|1313
1624262400000|2021-06-21 08:00:00|7163.7|7160.9|7141.7|7138.9|7163.7|7160.9|7139.7|7136.9|1401
1624262700000|2021-06-21 08:05:00|7140.7|7137.9|7148.7|7145.9|7151.7|7148.9|7140.7|7137.9|655
1624263000000|2021-06-21 08:10:00|7148.2|7145.4|7162.7|7159.9|7162.7|7159.9|7147.7|7144.9|1142
1624263300000|2021-06-21 08:15:00|7161.7|7158.9|7154.7|7151.9|7164.7|7161.9|7152.7|7149.9|729
1624263600000|2021-06-21 08:20:00|7154.2|7151.4|7162.7|7159.9|7171.7|7168.9|7153.7|7150.9|961
1624263900000|2021-06-21 08:25:00|7161.7|7158.9|7157.1|7154.3|7162.6|7159.8|7152.7|7149.9|1571
1624264200000|2021-06-21 08:30:00|7157.6|7154.8|7158.6|7155.8|7162.6|7159.8|7155.6|7152.8|784
1624264500000|2021-06-21 08:35:00|7159.6|7156.8|7149.6|7146.8|7160.6|7157.8|7149.6|7146.8|859
1624264800000|2021-06-21 08:40:00|7150.1|7147.3|7145.6|7142.8|7152.6|7149.8|7144.1|7141.3|917
1624265100000|2021-06-21 08:45:00|7144.6|7141.8|7144.6|7141.8|7148.6|7145.8|7140.6|7137.8|628
1624265400000|2021-06-21 08:50:00|7145.6|7142.8|7145.6|7142.8|7146.6|7143.8|7139.6|7136.8|615
1624265700000|2021-06-21 08:55:00|7146.6|7143.8|7154.6|7151.8|7155.6|7152.8|7141.6|7138.8|793
1624266000000|2021-06-21 09:00:00|7155.6|7152.8|7153.6|7150.8|7155.6|7152.8|7148.6|7145.8|468
1624266300000|2021-06-21 09:05:00|7155.6|7152.8|7149.6|7146.8|7162.6|7159.8|7147.6|7144.8|1163
1624266600000|2021-06-21 09:10:00|7150.1|7147.3|7158.6|7155.8|7160.5|7157.7|7148.6|7145.8|562
1624266900000|2021-06-21 09:15:00|7158.5|7155.7|7164.6|7161.8|7165.5|7162.7|7158.5|7155.7|554
1624267200000|2021-06-21 09:20:00|7164.5|7161.7|7162.5|7159.7|7167.6|7164.8|7161.5|7158.7|725
1624267500000|2021-06-21 09:25:00|7163|7160.2|7171.5|7168.7|7172.5|7169.7|7162.5|7159.7|1045
1624267800000|2021-06-21 09:30:00|7171|7168.2|7162.5|7159.7|7171.5|7168.7|7162.5|7159.7|765
1624268100000|2021-06-21 09:35:00|7163|7160.2|7152.5|7149.7|7165.5|7162.7|7151.5|7148.7|768
1624268400000|2021-06-21 09:40:00|7153|7150.2|7152.5|7149.7|7157.5|7154.7|7151.5|7148.7|439
1624268700000|2021-06-21 09:45:00|7151.5|7148.7|7150.5|7147.7|7154.5|7151.7|7150.5|7147.7|622
1624269000000|2021-06-21 09:50:00|7149.5|7146.7|7155.5|7152.7|7155.5|7152.7|7149|7146.2|472
1624269300000|2021-06-21 09:55:00|7156.5|7153.7|7148.4|7145.6|7156.5|7153.7|7147.5|7144.7|695
1624269600000|2021-06-21 10:00:00|7148.5|7145.7|7146.9|7144.1|7152.5|7149.7|7140.4|7137.6|1368
1624269900000|2021-06-21 10:05:00|7146.4|7143.6|7139.4|7136.6|7147.4|7144.6|7138.4|7135.6|549
1624270200000|2021-06-21 10:10:00|7138.9|7136.1|7140.4|7137.6|7143.4|7140.6|7136.4|7133.6|600
1624270500000|2021-06-21 10:15:00|7139.4|7136.6|7139.4|7136.6|7145.4|7142.6|7139.4|7136.6|396
1624270800000|2021-06-21 10:20:00|7138.4|7135.6|7139.4|7136.6|7141.4|7138.6|7135.4|7132.6|509
1624271100000|2021-06-21 10:25:00|7139.9|7137.1|7138.4|7135.6|7148.4|7145.6|7138.4|7135.6|584
1624271400000|2021-06-21 10:30:00|7137.4|7134.6|7144.4|7141.6|7145.4|7142.6|7137.4|7134.6|375
1624271700000|2021-06-21 10:35:00|7145.4|7142.6|7145.4|7142.6|7146.4|7143.6|7141.4|7138.6|363
1624272000000|2021-06-21 10:40:00|7144.4|7141.6|7144.4|7141.6|7148.4|7145.6|7142.4|7139.6|512
1624272300000|2021-06-21 10:45:00|7144.9|7142.1|7144.3|7141.5|7146.3|7143.5|7139.4|7136.6|499
1624272600000|2021-06-21 10:50:00|7143.8|7141|7141.3|7138.5|7148.4|7145.6|7138.3|7135.5|1580
1624272900000|2021-06-21 10:55:00|7140.8|7138|7132.3|7129.5|7143.3|7140.5|7131.4|7128.6|639
1624273200000|2021-06-21 11:00:00|7131.8|7129|7145.3|7142.5|7145.3|7142.5|7128.3|7125.5|1180
1624273500000|2021-06-21 11:05:00|7144.3|7141.5|7148.3|7145.5|7155.3|7152.5|7143.3|7140.5|1070
1624273800000|2021-06-21 11:10:00|7147.3|7144.5|7146.3|7143.5|7148.3|7145.5|7140.3|7137.5|430
1624274100000|2021-06-21 11:15:00|7145.3|7142.5|7137.8|7135|7145.3|7142.5|7137.3|7134.5|375
1624274400000|2021-06-21 11:20:00|7137.3|7134.5|7140.3|7137.5|7141.3|7138.5|7133.3|7130.5|650
1624274700000|2021-06-21 11:25:00|7140.8|7138|7140.3|7137.5|7142.3|7139.5|7137.3|7134.5|322
1624275000000|2021-06-21 11:30:00|7140.2|7137.4|7132.3|7129.5|7140.2|7137.4|7131.2|7128.4|577
1624275300000|2021-06-21 11:35:00|7132.2|7129.4|7134.3|7131.5|7135.3|7132.5|7129.3|7126.5|461
1624275600000|2021-06-21 11:40:00|7134.8|7132|7130.2|7127.4|7135.3|7132.5|7128.3|7125.5|419
1624275900000|2021-06-21 11:45:00|7130.3|7127.5|7130.2|7127.4|7135.2|7132.4|7128.3|7125.5|480
1624276200000|2021-06-21 11:50:00|7129.7|7126.9|7141.2|7138.4|7141.2|7138.4|7129.7|7126.9|504
1624276500000|2021-06-21 11:55:00|7140.2|7137.4|7137.2|7134.4|7142.2|7139.4|7135.2|7132.4|386
1624276800000|2021-06-21 12:00:00|7136.7|7133.9|7135.2|7132.4|7138.2|7135.4|7128.2|7125.4|1045
1624277100000|2021-06-21 12:05:00|7134.2|7131.4|7135.2|7132.4|7137.2|7134.4|7127.2|7124.4|650
1624277400000|2021-06-21 12:10:00|7134.7|7131.9|7138.2|7135.4|7140.2|7137.4|7134.2|7131.4|661
1624277700000|2021-06-21 12:15:00|7137.7|7134.9|7145.1|7142.3|7147.2|7144.4|7135.2|7132.4|983
1624278000000|2021-06-21 12:20:00|7144.6|7141.8|7133.1|7130.3|7148.1|7145.3|7132.1|7129.3|1013
1624278300000|2021-06-21 12:25:00|7132.6|7129.8|7124.1|7121.3|7132.6|7129.8|7119.2|7116.4|1766
1624278600000|2021-06-21 12:30:00|7123.2|7120.4|7124.1|7121.3|7125.1|7122.3|7117.7|7114.9|1028
1624278900000|2021-06-21 12:35:00|7125.1|7122.3|7117.6|7114.8|7125.1|7122.3|7117.1|7114.3|1116
1624279200000|2021-06-21 12:40:00|7117.1|7114.3|7110.1|7107.3|7119.1|7116.3|7105.1|7102.3|2744
1624279500000|2021-06-21 12:45:00|7110.6|7107.8|7112.1|7109.3|7114.1|7111.3|7108.1|7105.3|1315
1624279800000|2021-06-21 12:50:00|7113.1|7110.3|7111.1|7108.3|7113.1|7110.3|7107.1|7104.3|1133
1624280100000|2021-06-21 12:55:00|7110.1|7107.3|7108.1|7105.3|7114.1|7111.3|7106.1|7103.3|1032
1624280400000|2021-06-21 13:00:00|7109.1|7106.3|7092.1|7089.3|7109.1|7106.3|7085.1|7082.3|5247
1624280700000|2021-06-21 13:05:00|7091.6|7088.8|7091.6|7088.8|7096.1|7093.3|7077.1|7074.3|2987
1624281000000|2021-06-21 13:10:00|7091.1|7088.3|7113|7110.2|7115.5|7112.7|7089.1|7086.3|4165
1624281300000|2021-06-21 13:15:00|7112|7109.2|7136.9|7134.1|7137.9|7135.1|7111|7108.2|7056
1624281600000|2021-06-21 13:20:00|7137|7134.2|7138|7135.2|7148.9|7146.1|7134.9|7132.1|4822
1624281900000|2021-06-21 13:25:00|7137.9|7135.1|7143.9|7141.1|7153.9|7151.1|7137.9|7135.1|4412
1624282200000|2021-06-21 13:30:00|7143.4|7140.6|7142.9|7140.1|7149.9|7147.1|7131.9|7129.1|3798
1624282500000|2021-06-21 13:35:00|7142.4|7139.6|7166.8|7164|7173.8|7171|7131.9|7129.1|13475
1624282800000|2021-06-21 13:40:00|7167.8|7165|7166.8|7164|7172.8|7170|7159.8|7157|4745
1624283100000|2021-06-21 13:45:00|7165.8|7163|7164.8|7162|7167.8|7165|7152.8|7150|3035
1624283400000|2021-06-21 13:50:00|7163.8|7161|7160.8|7158|7166.8|7164|7156.8|7154|2395
1624283700000|2021-06-21 13:55:00|7161.8|7159|7161.8|7159|7164.8|7162|7155.8|7153|1933
1624284000000|2021-06-21 14:00:00|7161.3|7158.5|7193.7|7190.9|7196.7|7193.9|7158.8|7156|13007
1624284300000|2021-06-21 14:05:00|7194.6|7191.8|7227.5|7224.7|7233.5|7230.7|7191.7|7188.9|23504
1624284600000|2021-06-21 14:10:00|7227.6|7224.8|7232.1|7229.3|7239.5|7236.7|7224.6|7221.8|9063
1624284900000|2021-06-21 14:15:00|7232.6|7229.8|7248.1|7245.3|7256.6|7253.8|7228.6|7225.8|8058
1624285200000|2021-06-21 14:20:00|7248.6|7245.8|7248.6|7245.8|7253.6|7250.8|7241.6|7238.8|4554
1624285500000|2021-06-21 14:25:00|7249.6|7246.8|7252.5|7249.7|7263.5|7260.7|7247.6|7244.8|4707
1624285800000|2021-06-21 14:30:00|7253|7250.2|7248.6|7245.8|7259.6|7256.8|7243.6|7237.8|9545
1624286100000|2021-06-21 14:35:00|7249.1|7246.3|7236.6|7233.8|7254.6|7251.8|7233.7|7230.9|8108
1624286400000|2021-06-21 14:40:00|7236.2|7233.4|7216.2|7213.4|7242.7|7239.9|7215.7|7212.9|9242
1624286700000|2021-06-21 14:45:00|7216.7|7213.9|7226.6|7223.8|7228.6|7225.8|7215.7|7212.9|2711
1624287000000|2021-06-21 14:50:00|7227.6|7224.8|7223.6|7220.8|7229.6|7226.8|7220.6|7217.8|1644
1624287300000|2021-06-21 14:55:00|7224.6|7221.8|7221.6|7218.8|7228.6|7225.8|7219.6|7216.8|1935
1624287600000|2021-06-21 15:00:00|7222.6|7219.8|7220.6|7217.8|7225.6|7222.8|7213.6|7210.8|2263
1624287900000|2021-06-21 15:05:00|7219.6|7216.8|7211.6|7208.8|7220.1|7217.3|7208.6|7205.8|3146
1624288200000|2021-06-21 15:10:00|7211.1|7208.3|7213.6|7210.8|7217.6|7214.8|7206.6|7203.8|2346
1624288500000|2021-06-21 15:15:00|7214.1|7211.3|7227.6|7224.8|7229.6|7226.8|7210.6|7207.8|3149
1624288800000|2021-06-21 15:20:00|7226.6|7223.8|7233.5|7230.7|7237.5|7234.7|7224.5|7221.7|3360
1624289100000|2021-06-21 15:25:00|7234|7231.2|7236.5|7233.7|7243.5|7240.7|7224.5|7221.7|3456
1624289400000|2021-06-21 15:30:00|7237.5|7234.7|7246.5|7243.7|7247.5|7244.7|7232.5|7229.7|2289
1624289700000|2021-06-21 15:35:00|7247.5|7244.7|7254.4|7251.6|7256.9|7254.1|7245.5|7242.7|3557
1624290000000|2021-06-21 15:40:00|7255.4|7252.6|7259.4|7256.6|7261.4|7258.6|7250.4|7247.6|3024
1624290300000|2021-06-21 15:45:00|7260.4|7257.6|7266.4|7263.6|7269.3|7266.5|7258.4|7255.6|3667
1624290600000|2021-06-21 15:50:00|7266.3|7263.5|7270.3|7267.5|7278.3|7275.5|7260.3|7257.5|3229
1624290900000|2021-06-21 15:55:00|7269.3|7266.5|7271.3|7268.5|7276.3|7273.5|7266.8|7264|3126
1624291200000|2021-06-21 16:00:00|7272.3|7269.5|7281.3|7278.5|7286.3|7283.5|7272.3|7269.5|4047
1624291500000|2021-06-21 16:05:00|7281.8|7279|7285.2|7282.4|7287.3|7284.5|7281.3|7278.5|1875
1624291800000|2021-06-21 16:10:00|7285.3|7282.5|7290.7|7287.9|7293.2|7290.4|7285.3|7282.5|5495
1624292100000|2021-06-21 16:15:00|7290.2|7287.4|7275.3|7272.5|7293.2|7290.4|7273.8|7271|5378
1624292400000|2021-06-21 16:20:00|7276.2|7273.4|7277.2|7274.4|7281.2|7278.4|7273.3|7270.5|1891
1624292700000|2021-06-21 16:25:00|7278.2|7275.4|7277.7|7274.9|7285.2|7282.4|7274.2|7271.4|2896
1624293000000|2021-06-21 16:30:00|7278.2|7275.4|7287.2|7284.4|7288.1|7285.3|7277.2|7274.4|5014
1624293300000|2021-06-21 16:35:00|7288.1|7285.3|7294.1|7291.3|7296.1|7293.3|7287.1|7284.3|6104
1624293600000|2021-06-21 16:40:00|7295.1|7292.3|7294.1|7291.3|7298.1|7295.3|7291.1|7288.3|4673
1624293900000|2021-06-21 16:45:00|7294.6|7291.8|7286.2|7283.4|7297.1|7294.3|7283.1|7280.3|2674
1624294200000|2021-06-21 16:50:00|7286.1|7283.3|7291.1|7288.3|7294.1|7291.3|7282.2|7279.4|2500
1624294500000|2021-06-21 16:55:00|7290.6|7287.8|7290.1|7287.3|7297.1|7294.3|7286.1|7283.3|1141
1624294800000|2021-06-21 17:00:00|7289.6|7286.8|7304|7301.2|7306|7303.2|7289.6|7286.8|4080
1624295100000|2021-06-21 17:05:00|7303|7300.2|7304|7301.2|7308|7305.2|7303|7300.2|2588
1624295400000|2021-06-21 17:10:00|7304.5|7301.7|7307.9|7305.1|7313.4|7310.6|7299|7296.2|5146
1624295700000|2021-06-21 17:15:00|7306.9|7304.1|7310.8|7308|7311.9|7309.1|7302.9|7300.1|5862
1624296000000|2021-06-21 17:20:00|7309.9|7307.1|7309.8|7307|7313.9|7311.1|7307.9|7305.1|1799
1624296300000|2021-06-21 17:25:00|7309.9|7307.1|7313.8|7311|7319.7|7316.9|7305.8|7303|5702
1624296600000|2021-06-21 17:30:00|7314.3|7311.5|7321.7|7318.9|7321.7|7318.9|7314.3|7311.5|3208
1624296900000|2021-06-21 17:35:00|7320.7|7317.9|7318.7|7315.9|7325.6|7322.8|7316.2|7313.4|3432
1624297200000|2021-06-21 17:40:00|7319.7|7316.9|7308.7|7305.9|7322.1|7319.3|7307.7|7304.9|3173
1624297500000|2021-06-21 17:45:00|7309.7|7306.9|7282.5|7279.7|7310.7|7307.9|7275.6|7272.8|14438
1624297800000|2021-06-21 17:50:00|7282.1|7279.3|7293.9|7291.1|7296.8|7294|7275|7272.2|6851
1624298100000|2021-06-21 17:55:00|7290.9|7288.1|7307.9|7305.1|7308.9|7306.1|7290.9|7288.1|3532
1624298400000|2021-06-21 18:00:00|7308.8|7306|7300.4|7297.6|7310.8|7308|7297.9|7295.1|4025
1624298700000|2021-06-21 18:05:00|7299.9|7297.1|7296.9|7294.1|7304.9|7302.1|7295.4|7292.6|5830
1624299000000|2021-06-21 18:10:00|7297.4|7294.6|7292.9|7290.1|7301.8|7299|7292.9|7290.1|6355
1624299300000|2021-06-21 18:15:00|7293.9|7291.1|7283|7280.2|7294.9|7292.1|7281|7278.2|9107
1624299600000|2021-06-21 18:20:00|7282.5|7279.7|7294.9|7292.1|7296.9|7294.1|7276|7273.2|7317
1624299900000|2021-06-21 18:25:00|7293.9|7291.1|7310.7|7307.9|7314.7|7311.9|7286.9|7284.1|11402
1624300200000|2021-06-21 18:30:00|7309.7|7306.9|7310.7|7307.9|7311.7|7308.9|7302.8|7300|5426
1624300500000|2021-06-21 18:35:00|7309.8|7307|7302.8|7300|7311.7|7308.9|7300.8|7298|2064
1624300800000|2021-06-21 18:40:00|7301.8|7299|7298.9|7296.1|7302.8|7300|7291.9|7289.1|3882
1624301100000|2021-06-21 18:45:00|7298.8|7296|7293.9|7291.1|7298.9|7296.1|7290.9|7288.1|1306
1624301400000|2021-06-21 18:50:00|7293.4|7290.6|7294.9|7292.1|7295.9|7293.1|7290.9|7288.1|498
1624301700000|2021-06-21 18:55:00|7294.4|7291.6|7298.8|7296|7299.8|7297|7291.9|7289.1|790
1624302000000|2021-06-21 19:00:00|7299.8|7297|7301.8|7299|7302.8|7300|7295.8|7293|813
1624302300000|2021-06-21 19:05:00|7302.8|7300|7299.8|7297|7304.8|7302|7298.8|7296|868
1624302600000|2021-06-21 19:10:00|7299.3|7296.5|7299.8|7297|7301.8|7299|7297.8|7295|431
1624302900000|2021-06-21 19:15:00|7300.3|7297.5|7305.7|7302.9|7305.8|7303|7295.8|7293|722
1624303200000|2021-06-21 19:20:00|7306.7|7303.9|7302.2|7299.4|7306.7|7303.9|7301.7|7298.9|582
1624303500000|2021-06-21 19:25:00|7302.7|7299.9|7300.7|7297.9|7302.7|7299.9|7299.7|7296.9|323
1624303800000|2021-06-21 19:30:00|7301.7|7298.9|7303.7|7300.9|7304.2|7301.4|7299.7|7296.9|911
1624304100000|2021-06-21 19:35:00|7304.7|7301.9|7308.6|7305.8|7309.7|7306.9|7302.7|7299.9|2085
1624304400000|2021-06-21 19:40:00|7307.2|7304.4|7304.6|7301.8|7307.2|7304.4|7304.6|7301.8|531
1624304700000|2021-06-21 19:45:00|7303.6|7300.8|7310.6|7307.8|7310.6|7307.8|7303.6|7300.8|670
1624305000000|2021-06-21 19:50:00|7309.6|7306.8|7312.5|7309.7|7313.6|7310.8|7309.6|7306.8|824
1624305300000|2021-06-21 19:55:00|7311.5|7308.7|7310.5|7307.7|7313|7310.2|7310.5|7307.7|366
1624305600000|2021-06-21 20:00:00|7311|7308.2|7310.5|7307.7|7311.5|7308.7|7309.5|7306.7|240
1624305900000|2021-06-21 20:05:00|7310|7307.2|7304.5|7301.7|7310|7307.2|7304.5|7301.7|320
1624306200000|2021-06-21 20:10:00|7305.5|7302.7|7303.5|7300.7|7305.5|7302.7|7303|7300.2|194
1624306500000|2021-06-21 20:15:00|7304.5|7301.7|7302.5|7299.7|7304.5|7301.7|7302.5|7299.7|273
1624306800000|2021-06-21 20:20:00|7304.1|7300.1|7305.4|7302.6|7306.4|7303.6|7303.4|7300.1|434
1624307100000|2021-06-21 20:25:00|7305.9|7303.1|7306.8|7304|7307.3|7304.5|7303.4|7300.6|1563
1624307400000|2021-06-21 20:30:00|7306.3|7303.5|7303.3|7300.5|7307.4|7304.6|7302.3|7299.5|393
1624307700000|2021-06-21 20:35:00|7303.8|7301|7300.3|7297.5|7305.3|7302.5|7300.3|7297.5|410
1624308000000|2021-06-21 20:40:00|7300.8|7298|7311.8|7309|7312.3|7309.5|7298.3|7295.5|1233
1624308300000|2021-06-21 20:45:00|7312.3|7309.5|7304.3|7301.5|7312.3|7309.5|7301.3|7298.5|644
1624308600000|2021-06-21 20:50:00|7303.8|7301|7305.8|7303|7309.3|7306.5|7303.8|7301|367
1624308900000|2021-06-21 20:55:00|7305.3|7302.5|7306.3|7303.5|7308.3|7305.5|7302.3|7299.5|552
1624312800000|2021-06-21 22:00:00|7300.7|7297.9|7290.2|7287.4|7303.1|7300.3|7285.8|7279.8|859
1624313100000|2021-06-21 22:05:00|7291.2|7288.4|7291.1|7288.3|7292.2|7289.4|7290.1|7287.3|162
1624313400000|2021-06-21 22:10:00|7291.6|7288.8|7292.1|7289.3|7292.2|7289.4|7291.1|7288.3|69
1624313700000|2021-06-21 22:15:00|7293.1|7290.3|7291.6|7288.8|7293.1|7290.3|7291.1|7288.3|164
1624314000000|2021-06-21 22:20:00|7291.1|7288.3|7291.6|7288.8|7293.1|7290.3|7289.2|7286.4|236
1624314300000|2021-06-21 22:25:00|7292.6|7289.8|7296.6|7293.8|7297.1|7294.3|7291.6|7288.8|316
1624314600000|2021-06-21 22:30:00|7295.2|7292.4|7296.6|7293.8|7297.1|7294.3|7295.1|7292.3|121
1624314900000|2021-06-21 22:35:00|7296.1|7293.3|7291.1|7288.3|7296.1|7293.3|7290.1|7287.3|96
1624315200000|2021-06-21 22:40:00|7290.1|7287.3|7293.1|7290.3|7293.1|7290.3|7290.1|7287.3|185
1624315500000|2021-06-21 22:45:00|7293.6|7290.8|7290.1|7287.3|7294.1|7291.3|7290.1|7287.3|229
1624315800000|2021-06-21 22:50:00|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7288.6|7285.8|78
1624316100000|2021-06-21 22:55:00|7289.6|7286.8|7291.1|7288.3|7291.1|7288.3|7289.1|7286.3|78
1624316400000|2021-06-21 23:00:00|7290.1|7287.3|7289.1|7286.3|7290.5|7287.7|7287.6|7284.8|206
1624316700000|2021-06-21 23:05:00|7289.5|7286.7|7290|7287.2|7291|7288.2|7289|7286.2|68
1624317000000|2021-06-21 23:10:00|7289.6|7286.8|7289.5|7286.7|7290|7287.2|7288|7285.2|83
1624317300000|2021-06-21 23:15:00|7290|7287.2|7289|7286.2|7290|7287.2|7288|7285.2|51
1624317600000|2021-06-21 23:20:00|7289.5|7286.7|7291.5|7288.7|7292|7289.2|7288.5|7285.7|72
1624317900000|2021-06-21 23:25:00|7292|7289.2|7296|7293.2|7297|7294.2|7292|7289.2|123
1624318200000|2021-06-21 23:30:00|7296.5|7293.7|7296|7293.2|7297|7294.2|7296|7293.2|98
1624318500000|2021-06-21 23:35:00|7296.9|7294.1|7296.9|7294.1|7300|7297.2|7295.9|7293.1|306
1624318800000|2021-06-21 23:40:00|7296.4|7293.6|7294.4|7291.6|7296.9|7294.1|7293.9|7291.1|64
1624319100000|2021-06-21 23:45:00|7294.9|7292.1|7291.9|7289.1|7294.9|7292.1|7291.9|7289.1|69
1624319400000|2021-06-21 23:50:00|7292.4|7289.6|7294.9|7292.1|7294.9|7292.1|7291.9|7289.1|186
1624319700000|2021-06-21 23:55:00|7296.8|7294|7301.9|7299.1|7301.9|7299.1|7296.8|7294|395
1624320000000|2021-06-22 00:00:00|7301.8|7299|7308.8|7306|7309.8|7307|7298.8|7296|679
1624320300000|2021-06-22 00:05:00|7309.3|7306.5|7295.8|7293|7309.8|7307|7294.8|7292|548
1624320600000|2021-06-22 00:10:00|7294.9|7292.1|7290.8|7288|7297.8|7295|7290.8|7288|321
1624320900000|2021-06-22 00:15:00|7291.8|7289|7292.8|7290|7292.8|7290|7290.8|7288|207
1624321200000|2021-06-22 00:20:00|7292.3|7289.5|7294.3|7291.5|7295.8|7293|7290.8|7288|207
1624321500000|2021-06-22 00:25:00|7293.8|7291|7292.8|7290|7295.8|7293|7292.8|7290|81
1624321800000|2021-06-22 00:30:00|7292.7|7289.9|7295.3|7292.5|7296.7|7293.9|7292.7|7289.9|123
1624322100000|2021-06-22 00:35:00|7295.7|7292.9|7291.7|7288.9|7295.7|7292.9|7291.2|7288.4|122
1624322400000|2021-06-22 00:40:00|7290.8|7288|7287.7|7284.9|7291.7|7288.9|7286.7|7283.9|478
1624322700000|2021-06-22 00:45:00|7288.7|7285.9|7288.7|7285.9|7290.7|7287.9|7288.7|7285.9|99
1624323000000|2021-06-22 00:50:00|7289.2|7286.4|7287.7|7284.9|7289.7|7286.9|7286.7|7283.9|128
1624323300000|2021-06-22 00:55:00|7288.7|7285.9|7291.7|7288.9|7291.7|7288.9|7288.7|7285.9|95
1624323600000|2021-06-22 01:00:00|7290.7|7287.9|7294.7|7291.9|7306.7|7303.9|7290.7|7287.9|991
1624323900000|2021-06-22 01:05:00|7295.7|7292.9|7292.6|7289.8|7297.7|7294.9|7290.7|7287.9|350
1624324200000|2021-06-22 01:10:00|7293.6|7290.8|7301.6|7298.8|7302.6|7299.8|7292.6|7289.8|328
1624324500000|2021-06-22 01:15:00|7302.1|7299.3|7307.6|7304.8|7309.6|7306.8|7299.6|7296.8|547
1624324800000|2021-06-22 01:20:00|7307.7|7304.9|7309.7|7306.9|7316.6|7313.8|7307.6|7304.8|997
1624325100000|2021-06-22 01:25:00|7309.6|7306.8|7311.6|7308.8|7313.2|7310.4|7307.6|7304.8|234
1624325400000|2021-06-22 01:30:00|7312.1|7309.3|7311.1|7308.3|7314.6|7311.8|7310.1|7307.3|327
1624325700000|2021-06-22 01:35:00|7311.6|7308.8|7323.6|7320.8|7327.6|7322.8|7309.6|7306.8|893
1624326000000|2021-06-22 01:40:00|7323.1|7320.3|7324|7321.2|7328|7325.2|7320.6|7317.8|864
1624326300000|2021-06-22 01:45:00|7324.5|7321.7|7320.6|7317.8|7327.6|7324.8|7319.6|7316.8|839
1624326600000|2021-06-22 01:50:00|7319.7|7316.9|7313.7|7310.9|7319.7|7316.9|7312.2|7309.4|389
1624326900000|2021-06-22 01:55:00|7314.1|7311.3|7318.6|7315.8|7319.6|7316.8|7311.6|7308.8|485
1624327200000|2021-06-22 02:00:00|7317.7|7314.9|7318.6|7315.8|7322.6|7319.8|7317.6|7314.8|387
1624327500000|2021-06-22 02:05:00|7317.6|7314.8|7313.6|7310.8|7317.6|7314.8|7312.6|7309.8|446
1624327800000|2021-06-22 02:10:00|7312.6|7309.8|7308.6|7305.8|7314.6|7311.8|7307.6|7304.8|486
1624328100000|2021-06-22 02:15:00|7307.6|7304.8|7310.6|7307.8|7313.6|7310.8|7307.6|7304.8|466
1624328400000|2021-06-22 02:20:00|7309.6|7306.8|7309.6|7306.8|7310.6|7307.8|7307.6|7304.8|277
1624328700000|2021-06-22 02:25:00|7310|7307.2|7312.5|7309.7|7312.6|7309.8|7309.6|7306.8|109
1624329000000|2021-06-22 02:30:00|7313.5|7310.7|7315.5|7312.7|7320.6|7317.8|7312.5|7309.7|490
1624329300000|2021-06-22 02:35:00|7315.6|7312.8|7319.5|7316.7|7321.5|7318.7|7315.6|7312.8|221
1624329600000|2021-06-22 02:40:00|7320.5|7317.7|7320.5|7317.7|7323|7320.2|7320.5|7317.7|326
1624329900000|2021-06-22 02:45:00|7321.5|7318.7|7319.5|7316.7|7324.5|7321.7|7318.5|7315.7|354
1624330200000|2021-06-22 02:50:00|7319|7316.2|7319.5|7316.7|7321.5|7318.7|7317.5|7314.7|258
1624330500000|2021-06-22 02:55:00|7320|7317.2|7319.5|7316.7|7321.5|7318.7|7317.5|7314.7|257
1624330800000|2021-06-22 03:00:00|7319|7316.2|7322.5|7319.7|7324.4|7321.6|7318.5|7315.7|354
1624331100000|2021-06-22 03:05:00|7322|7319.2|7321.5|7318.7|7323.5|7320.7|7320.5|7317.7|226
1624331400000|2021-06-22 03:10:00|7321|7318.2|7325.5|7322.7|7329|7326.2|7321|7318.2|408
1624331700000|2021-06-22 03:15:00|7325.9|7323.1|7324.5|7321.7|7326.5|7323.7|7322|7319.2|255
1624332000000|2021-06-22 03:20:00|7325|7322.2|7327.4|7324.6|7328.9|7326.1|7321.5|7318.7|363
1624332300000|2021-06-22 03:25:00|7326.5|7323.7|7321.4|7318.6|7328.4|7325.6|7321.4|7318.6|314
1624332600000|2021-06-22 03:30:00|7321.5|7318.7|7319.4|7316.6|7321.5|7318.7|7317.4|7314.6|238
1624332900000|2021-06-22 03:35:00|7318.5|7315.7|7322.4|7319.6|7323.4|7320.6|7318.4|7315.6|146
1624333200000|2021-06-22 03:40:00|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|62
1624333500000|2021-06-22 03:45:00|7322.9|7320.1|7321.9|7319.1|7322.9|7320.1|7321.4|7318.6|96
1624333800000|2021-06-22 03:50:00|7321.4|7318.6|7320.4|7317.6|7322.4|7319.6|7320.4|7317.6|42
1624334100000|2021-06-22 03:55:00|7319.4|7316.6|7319.4|7316.6|7320.4|7317.6|7318.9|7316.1|93
1624334400000|2021-06-22 04:00:00|7319.3|7316.5|7320.3|7317.5|7321.3|7318.5|7319.3|7316.5|69
1624334700000|2021-06-22 04:05:00|7320.4|7317.6|7319.3|7316.5|7321.4|7318.6|7318.4|7315.6|143
1624335000000|2021-06-22 04:10:00|7318.8|7316|7317.3|7314.5|7319.3|7316.5|7316.4|7313.6|232
1624335300000|2021-06-22 04:15:00|7317.4|7314.6|7317.4|7314.6|7320.3|7317.5|7315.9|7313.1|997
1624335600000|2021-06-22 04:20:00|7317.9|7315.1|7317.4|7314.6|7320.4|7317.6|7317.4|7314.6|179
1624335900000|2021-06-22 04:25:00|7318.4|7315.6|7317.4|7314.6|7319.4|7316.6|7317.4|7314.6|41
1624336200000|2021-06-22 04:30:00|7318.4|7315.6|7316.4|7313.6|7318.4|7315.6|7314.4|7311.6|206
1624336500000|2021-06-22 04:35:00|7316.3|7313.5|7315.3|7312.5|7319.3|7316.5|7315.3|7312.5|379
1624336800000|2021-06-22 04:40:00|7315.4|7312.6|7314.3|7311.5|7316.3|7313.5|7313.3|7310.5|139
1624337100000|2021-06-22 04:45:00|7315.3|7312.5|7316.3|7313.5|7316.3|7313.5|7314.3|7311.5|202
1624337400000|2021-06-22 04:50:00|7315.4|7312.6|7314.3|7311.5|7316.3|7313.5|7313.3|7310.5|145
1624337700000|2021-06-22 04:55:00|7314.8|7312|7312.3|7309.5|7315.3|7312.5|7311.3|7308.5|186
1624338000000|2021-06-22 05:00:00|7311.8|7309|7314.3|7311.5|7314.3|7311.5|7311.3|7308.5|200
1624338300000|2021-06-22 05:05:00|7313.8|7311|7307.3|7304.5|7313.8|7311|7306.3|7303.5|344
1624338600000|2021-06-22 05:10:00|7306.8|7304|7309.3|7306.5|7312.3|7309.5|7306.3|7303.5|378
1624338900000|2021-06-22 05:15:00|7310.3|7307.5|7308.3|7305.5|7310.3|7307.5|7307.3|7304.5|193
1624339200000|2021-06-22 05:20:00|7307.8|7305|7307.3|7304.5|7309.3|7306.5|7306.3|7303.5|271
1624339500000|2021-06-22 05:25:00|7306.3|7303.5|7309.3|7306.5|7310.3|7307.5|7306.3|7303.5|134
1624339800000|2021-06-22 05:30:00|7308.3|7305.5|7312.2|7309.4|7315.2|7312.4|7303.3|7300.5|772
1624340100000|2021-06-22 05:35:00|7311.3|7308.5|7309.3|7306.5|7313.3|7310.5|7305.2|7302.4|714
1624340400000|2021-06-22 05:40:00|7310.2|7307.4|7313.2|7310.4|7314.2|7311.4|7307.2|7304.4|343
1624340700000|2021-06-22 05:45:00|7312.3|7309.5|7313.2|7310.4|7317.2|7314.4|7311.2|7308.4|411
1624341000000|2021-06-22 05:50:00|7312.7|7309.9|7307.2|7304.4|7315.2|7312.4|7307.2|7304.4|286
1624341300000|2021-06-22 05:55:00|7307.7|7304.9|7307.7|7304.9|7308.2|7305.4|7304.7|7301.9|320
1624341600000|2021-06-22 06:00:00|7308.2|7305.4|7315.2|7312.4|7316.2|7313.4|7308.2|7305.4|496
1624341900000|2021-06-22 06:05:00|7315.7|7312.9|7316.2|7313.4|7317.1|7314.3|7311.2|7308.4|360
1624342200000|2021-06-22 06:10:00|7315.2|7312.4|7318.1|7315.3|7318.1|7315.3|7314.1|7311.3|465
1624342500000|2021-06-22 06:15:00|7317.6|7314.8|7323.1|7320.3|7324.1|7321.3|7315.2|7312.4|948
1624342800000|2021-06-22 06:20:00|7323.6|7320.8|7320.1|7317.3|7324.1|7321.3|7316.1|7313.3|532
1624343100000|2021-06-22 06:25:00|7321.1|7318.3|7317.1|7314.3|7321.6|7318.8|7315.1|7312.3|386
1624343400000|2021-06-22 06:30:00|7316.6|7313.8|7319.1|7316.3|7322.1|7319.3|7316.6|7313.8|454
1624343700000|2021-06-22 06:35:00|7318.6|7315.8|7318.1|7315.3|7322.1|7319.3|7316.1|7313.3|425
1624344000000|2021-06-22 06:40:00|7318.6|7315.8|7314.6|7311.8|7320.1|7317.3|7312.1|7309.3|407
1624344300000|2021-06-22 06:45:00|7315|7312.2|7317|7314.2|7320|7317.2|7311.6|7308.8|762
1624344600000|2021-06-22 06:50:00|7316.1|7313.3|7327|7324.2|7328|7325.2|7316|7313.2|1342
1624344900000|2021-06-22 06:55:00|7326.5|7323.7|7322|7319.2|7328|7325.2|7321|7318.2|871
1624345200000|2021-06-22 07:00:00|7321|7318.2|7324|7321.2|7332|7329.2|7318|7315.2|993
1624345500000|2021-06-22 07:05:00|7323|7320.2|7292.1|7289.3|7323|7320.2|7288.1|7285.3|2941
1624345800000|2021-06-22 07:10:00|7291.6|7288.8|7293.6|7290.8|7313|7310.2|7286.1|7283.3|5499
1624346100000|2021-06-22 07:15:00|7293.1|7290.3|7297|7294.2|7301|7298.2|7288.1|7285.3|2021
1624346400000|2021-06-22 07:20:00|7296.1|7293.3|7288.1|7285.3|7298|7295.2|7285.1|7282.3|1620
1624346700000|2021-06-22 07:25:00|7287.6|7284.8|7286.5|7283.7|7288.1|7285.3|7282|7279.2|1512
1624347000000|2021-06-22 07:30:00|7287|7284.2|7285.1|7282.3|7291|7288.2|7283|7280.2|1485
1624347300000|2021-06-22 07:35:00|7285.6|7282.8|7280.1|7277.3|7288.1|7285.3|7276.1|7273.3|2360
1624347600000|2021-06-22 07:40:00|7279.6|7276.8|7285.1|7282.3|7287.1|7284.3|7277.1|7274.3|1719
1624347900000|2021-06-22 07:45:00|7284.1|7281.3|7277.6|7274.8|7286.1|7283.3|7276.1|7273.3|1093
1624348200000|2021-06-22 07:50:00|7277.1|7274.3|7266.1|7263.3|7280.1|7277.3|7264.1|7261.3|1597
1624348500000|2021-06-22 07:55:00|7265.6|7262.8|7270.1|7267.3|7271.1|7268.3|7253.1|7250.3|3753
1624348800000|2021-06-22 08:00:00|7271.1|7268.3|7277.1|7274.3|7288|7285.2|7265.1|7262.3|2612
1624349100000|2021-06-22 08:05:00|7277.6|7274.8|7281.6|7278.8|7285|7282.2|7273|7270.2|1541
1624349400000|2021-06-22 08:10:00|7281.1|7278.3|7277|7274.2|7282|7279.2|7274.1|7271.3|708
1624349700000|2021-06-22 08:15:00|7276.6|7273.8|7276|7273.2|7282|7279.2|7272|7269.2|671
1624350000000|2021-06-22 08:20:00|7275|7272.2|7272.1|7269.3|7277|7274.2|7270.6|7267.8|906
1624350300000|2021-06-22 08:25:00|7272.5|7269.7|7271|7268.2|7280|7277.2|7269|7266.2|1528
1624350600000|2021-06-22 08:30:00|7270|7267.2|7266|7263.2|7279|7276.2|7264|7261.2|1378
1624350900000|2021-06-22 08:35:00|7267|7264.2|7257|7254.2|7270|7267.2|7256|7253.2|1346
1624351200000|2021-06-22 08:40:00|7256|7253.2|7261|7258.2|7266.4|7263.6|7255|7252.2|871
1624351500000|2021-06-22 08:45:00|7260.5|7257.7|7260|7257.2|7264|7261.2|7257|7254.2|1001
1624351800000|2021-06-22 08:50:00|7259.5|7256.7|7264|7261.2|7271.9|7269.1|7259|7256.2|910
1624352100000|2021-06-22 08:55:00|7263.9|7261.1|7258.9|7256.1|7265|7262.2|7256.9|7254.1|627
1624352400000|2021-06-22 09:00:00|7259|7256.2|7264.9|7262.1|7265.5|7262.1|7258|7255.2|672
1624352700000|2021-06-22 09:05:00|7264|7261.2|7256.9|7254.1|7266.9|7264.1|7250.5|7247.5|2356
1624353000000|2021-06-22 09:10:00|7255.9|7253.1|7260.9|7258.1|7263.9|7261.1|7252.9|7250.1|1272
1624353300000|2021-06-22 09:15:00|7259.9|7257.1|7256.4|7253.6|7261.9|7259.1|7254.9|7252.1|434
1624353600000|2021-06-22 09:20:00|7255.9|7253.1|7254.9|7252.1|7259.8|7257|7251.9|7249.1|808
1624353900000|2021-06-22 09:25:00|7254.8|7252|7257.8|7255|7260.8|7258|7251.9|7249.1|948
1624354200000|2021-06-22 09:30:00|7257.4|7254.6|7262.8|7260|7263.8|7261|7252.9|7250.1|1483
1624354500000|2021-06-22 09:35:00|7261.8|7259|7251.8|7249|7262.8|7260|7245.8|7243|1452
1624354800000|2021-06-22 09:40:00|7251.3|7248.5|7255.3|7252.5|7258.8|7256|7249.8|7247|548
1624355100000|2021-06-22 09:45:00|7254.8|7252|7254.8|7252|7258.8|7256|7252.8|7250|552
1624355400000|2021-06-22 09:50:00|7254.7|7251.9|7257.8|7255|7260.3|7257.5|7253.8|7251|643
1624355700000|2021-06-22 09:55:00|7257.3|7254.5|7252.8|7250|7259.8|7257|7250.8|7248|427
1624356000000|2021-06-22 10:00:00|7252.3|7249.5|7262.7|7259.9|7264.2|7261.4|7250.8|7248|1275
1624356300000|2021-06-22 10:05:00|7262.2|7259.4|7272.8|7270|7273.8|7271|7259.8|7257|1477
1624356600000|2021-06-22 10:10:00|7271.8|7269|7274.7|7271.9|7276.7|7273.9|7269.7|7266.9|1210
1624356900000|2021-06-22 10:15:00|7274.2|7271.4|7270.2|7267.4|7274.7|7271.9|7268.7|7265.9|627
1624357200000|2021-06-22 10:20:00|7270.7|7267.9|7267.7|7264.9|7272.7|7269.9|7266.7|7263.9|321
1624357500000|2021-06-22 10:25:00|7266.7|7263.9|7269.2|7266.4|7270.7|7267.9|7264.7|7261.9|482
1624357800000|2021-06-22 10:30:00|7268.7|7265.9|7265.7|7262.9|7271.7|7268.9|7264.7|7261.9|634
1624358100000|2021-06-22 10:35:00|7266.7|7263.9|7261.7|7258.9|7266.7|7263.9|7261.7|7258.9|1513
1624358400000|2021-06-22 10:40:00|7261.2|7258.4|7262.7|7259.9|7263.7|7260.9|7258.6|7255.8|616
1624358700000|2021-06-22 10:45:00|7262.6|7259.8|7258.2|7255.4|7266.6|7263.8|7257.7|7254.9|534
1624359000000|2021-06-22 10:50:00|7257.7|7254.9|7252.7|7249.9|7258.1|7255.3|7249.6|7246.8|972
1624359300000|2021-06-22 10:55:00|7253.6|7250.8|7252.7|7249.9|7256.6|7253.8|7249.6|7246.8|686
1624359600000|2021-06-22 11:00:00|7252.6|7249.8|7263.6|7260.8|7265.6|7262.8|7251.7|7248.9|997
1624359900000|2021-06-22 11:05:00|7264.6|7261.8|7268.1|7265.3|7269.6|7266.8|7262.6|7259.8|979
1624360200000|2021-06-22 11:10:00|7267.6|7264.8|7265.6|7262.8|7269.6|7266.8|7263.5|7260.7|609
1624360500000|2021-06-22 11:15:00|7265.5|7262.7|7267.6|7264.8|7268|7265.2|7261.6|7258.8|409
1624360800000|2021-06-22 11:20:00|7267.5|7264.7|7256.6|7253.8|7267.6|7264.8|7255.5|7252.7|856
1624361100000|2021-06-22 11:25:00|7257.1|7254.3|7267|7264.2|7267.6|7264.8|7254.6|7251.8|786
1624361400000|2021-06-22 11:30:00|7267.5|7264.7|7264.5|7261.7|7268.6|7265.8|7260.5|7257.7|805
1624361700000|2021-06-22 11:35:00|7264|7261.2|7257.5|7254.7|7267.5|7264.7|7256.5|7253.7|990
1624362000000|2021-06-22 11:40:00|7256.5|7253.7|7259.5|7256.7|7261.5|7258.7|7250.5|7247.7|998
1624362300000|2021-06-22 11:45:00|7259|7256.2|7254.5|7251.7|7261.4|7258.6|7252|7249.2|932
1624362600000|2021-06-22 11:50:00|7253.5|7250.7|7255.4|7252.6|7258.5|7255.7|7253.4|7250.6|470
1624362900000|2021-06-22 11:55:00|7255.5|7252.7|7258.4|7255.6|7261.4|7258.6|7251.4|7248.6|921
1624363200000|2021-06-22 12:00:00|7259.4|7256.6|7245.6|7242.8|7259.5|7256.7|7243.6|7240.8|3702
1624363500000|2021-06-22 12:05:00|7244.6|7241.8|7255.5|7252.7|7258.5|7255.7|7244.6|7241.8|1562
1624363800000|2021-06-22 12:10:00|7256|7253.2|7256.5|7253.7|7258.5|7255.7|7253.5|7250.7|606
1624364100000|2021-06-22 12:15:00|7257.5|7254.7|7263.5|7260.7|7270|7267.2|7256.5|7253.7|1585
1624364400000|2021-06-22 12:20:00|7262.5|7259.7|7273.4|7270.6|7274.4|7271.6|7262.5|7259.7|2350
1624364700000|2021-06-22 12:25:00|7274.4|7271.6|7267.4|7264.6|7279.3|7276.5|7266.4|7263.6|2269
1624365000000|2021-06-22 12:30:00|7268.4|7265.6|7275.4|7272.6|7277.3|7274.5|7267.4|7264.6|1740
1624365300000|2021-06-22 12:35:00|7275.8|7273|7279.8|7277|7281.3|7278.5|7270.4|7267.6|2704
1624365600000|2021-06-22 12:40:00|7280.3|7277.5|7281.3|7278.5|7284.3|7281.5|7274.3|7271.5|1995
1624365900000|2021-06-22 12:45:00|7281.8|7279|7281.3|7278.5|7286.3|7283.5|7276.3|7273.5|2006
1624366200000|2021-06-22 12:50:00|7282.3|7279.5|7287.1|7284.3|7288.2|7285.4|7276.3|7273.5|2823
1624366500000|2021-06-22 12:55:00|7286.7|7283.9|7282.2|7279.4|7290.1|7287.3|7282.1|7279.3|1395
1624366800000|2021-06-22 13:00:00|7281.7|7278.9|7266.3|7263.5|7289.2|7286.4|7265.2|7262.4|6908
1624367100000|2021-06-22 13:05:00|7266.2|7263.4|7271.2|7268.4|7280.2|7277.4|7264.3|7261.5|3880
1624367400000|2021-06-22 13:10:00|7270.3|7267.5|7274.2|7271.4|7278.3|7275.5|7269.8|7267|1464
1624367700000|2021-06-22 13:15:00|7273.3|7270.5|7269.2|7266.4|7279.3|7276.5|7268.3|7265.5|1804
1624368000000|2021-06-22 13:20:00|7268.3|7265.5|7273.2|7270.4|7276.2|7273.4|7268.2|7265.4|1555
1624368300000|2021-06-22 13:25:00|7274.2|7271.4|7287.2|7284.4|7293.2|7290.4|7273.2|7270.4|3907
1624368600000|2021-06-22 13:30:00|7288.2|7285.4|7274.2|7271.4|7288.2|7285.4|7270.2|7267.4|2966
1624368900000|2021-06-22 13:35:00|7274.7|7271.9|7297.1|7294.3|7297.1|7294.3|7262.2|7259.4|4352
1624369200000|2021-06-22 13:40:00|7298|7295.2|7308.9|7306.1|7309.9|7307.1|7293.1|7290.3|5941
1624369500000|2021-06-22 13:45:00|7307.9|7305.1|7316.8|7314|7324.7|7321.9|7307.8|7305|6285
1624369800000|2021-06-22 13:50:00|7317.7|7314.9|7298.8|7296|7318.7|7315.9|7295.8|7293|3543
1624370100000|2021-06-22 13:55:00|7299.3|7296.5|7310.8|7308|7311.8|7309|7288.9|7286.1|4975
1624370400000|2021-06-22 14:00:00|7311.8|7309|7296.8|7294|7311.8|7309|7294.8|7292|3514
1624370700000|2021-06-22 14:05:00|7297.7|7294.9|7308.7|7305.9|7316.7|7313.9|7284.8|7282|5024
1624371000000|2021-06-22 14:10:00|7309.7|7306.9|7319.6|7316.8|7326.5|7323.7|7309.7|7306.9|3598
1624371300000|2021-06-22 14:15:00|7320.6|7317.8|7322.6|7319.8|7339.5|7336.7|7320.5|7317.7|4469
1624371600000|2021-06-22 14:20:00|7323.5|7320.7|7334.6|7331.8|7338.5|7335.7|7321.6|7318.8|3501
1624371900000|2021-06-22 14:25:00|7335.5|7332.7|7331.6|7328.8|7337.5|7334.7|7331.5|7328.7|3339
1624372200000|2021-06-22 14:30:00|7332.6|7329.8|7339.6|7336.8|7341.6|7338.8|7329.6|7326.8|3142
1624372500000|2021-06-22 14:35:00|7340.1|7337.3|7319.9|7317.1|7341.6|7338.8|7318.8|7316|4366
1624372800000|2021-06-22 14:40:00|7319.4|7316.6|7326.8|7324|7329.8|7327|7317.9|7315.1|3220
1624373100000|2021-06-22 14:45:00|7326.3|7323.5|7316.9|7314.1|7326.9|7324.1|7312.9|7310.1|2942
1624373400000|2021-06-22 14:50:00|7317.8|7315|7301|7298.2|7318.9|7316.1|7301|7298.2|5855
1624373700000|2021-06-22 14:55:00|7301.9|7299.1|7299|7296.2|7308|7305.2|7297|7294.2|3850
1624374000000|2021-06-22 15:00:00|7298.5|7295.7|7291|7288.2|7300|7297.2|7288.1|7285.3|3853
1624374300000|2021-06-22 15:05:00|7291.1|7288.3|7285.1|7282.3|7302|7299.2|7283.1|7280.3|5109
1624374600000|2021-06-22 15:10:00|7285.6|7282.8|7290.2|7287.4|7295.2|7292.4|7280.2|7277.4|6230
1624374900000|2021-06-22 15:15:00|7291.1|7288.3|7258.7|7255.9|7293.2|7290.4|7254.9|7252.1|20454
1624375200000|2021-06-22 15:20:00|7259.2|7256.4|7267.6|7264.8|7276.4|7273.6|7250.7|7247.9|8866
1624375500000|2021-06-22 15:25:00|7267.1|7264.3|7275.5|7272.7|7277.5|7274.7|7260.6|7257.8|7579
1624375800000|2021-06-22 15:30:00|7276.5|7273.7|7286.4|7283.6|7291.4|7288.6|7273.5|7270.7|4487
1624376100000|2021-06-22 15:35:00|7286.5|7283.7|7274.6|7271.8|7286.5|7283.7|7272.6|7269.8|3109
1624376400000|2021-06-22 15:40:00|7274.5|7271.7|7274.5|7271.7|7275.6|7272.8|7266.5|7263.7|2586
1624376700000|2021-06-22 15:45:00|7274.6|7271.8|7276.5|7273.7|7277.6|7274.8|7270.6|7267.8|1613
1624377000000|2021-06-22 15:50:00|7276.6|7273.8|7280.5|7277.7|7287.4|7284.6|7276.5|7273.7|2168
1624377300000|2021-06-22 15:55:00|7281.5|7278.7|7278.5|7275.7|7282.5|7279.7|7276.5|7273.7|881
1624377600000|2021-06-22 16:00:00|7279.5|7276.7|7276.5|7273.7|7284.5|7281.7|7272.5|7269.7|2114
1624377900000|2021-06-22 16:05:00|7277.5|7274.7|7261.7|7258.9|7283.5|7280.7|7258.6|7255.8|3344
1624378200000|2021-06-22 16:10:00|7261.6|7258.8|7255.9|7253.1|7266.6|7263.8|7252.9|7250.1|7907
1624378500000|2021-06-22 16:15:00|7256.9|7254.1|7274.6|7271.8|7278.6|7275.8|7256.9|7254.1|4943
1624378800000|2021-06-22 16:20:00|7275.6|7272.8|7282.5|7279.7|7282.5|7279.7|7269.6|7266.8|1606
1624379100000|2021-06-22 16:25:00|7281.5|7278.7|7276.6|7273.8|7284.5|7281.7|7276.1|7273.3|1729
1624379400000|2021-06-22 16:30:00|7275.7|7272.9|7274.7|7271.9|7279.7|7276.9|7271.7|7268.9|1726
1624379700000|2021-06-22 16:35:00|7274.6|7271.8|7268.7|7265.9|7277.7|7274.9|7267.7|7264.9|1149
1624380000000|2021-06-22 16:40:00|7269.7|7266.9|7269.7|7266.9|7273.7|7270.9|7267.7|7264.9|939
1624380300000|2021-06-22 16:45:00|7268.7|7265.9|7263.8|7261|7269.7|7266.9|7256.9|7254.1|4045
1624380600000|2021-06-22 16:50:00|7262.9|7260.1|7255.9|7253.1|7263.8|7261|7253.9|7251.1|2569
1624380900000|2021-06-22 16:55:00|7255.8|7253|7264.2|7261.4|7266.8|7264|7250.9|7248.1|2940
1624381200000|2021-06-22 17:00:00|7265.7|7262.9|7279.3|7276.5|7284.4|7281.6|7263.8|7261|5591
1624381500000|2021-06-22 17:05:00|7278.9|7276.1|7280.4|7277.6|7283.3|7280.5|7273.4|7270.6|2494
1624381800000|2021-06-22 17:10:00|7280.9|7278.1|7277.9|7275.1|7284.4|7281.6|7274.4|7271.6|1099
1624382100000|2021-06-22 17:15:00|7277.4|7274.6|7279.4|7276.6|7280.4|7277.6|7273.4|7270.6|844
1624382400000|2021-06-22 17:20:00|7279.9|7277.1|7277.4|7274.6|7280.4|7277.6|7274.4|7271.6|728
1624382700000|2021-06-22 17:25:00|7276.4|7273.6|7275.4|7272.6|7278.4|7275.6|7273.4|7270.6|967
1624383000000|2021-06-22 17:30:00|7275.3|7272.5|7277.4|7274.6|7277.4|7274.6|7272.4|7269.6|807
1624383300000|2021-06-22 17:35:00|7277.3|7274.5|7273.3|7270.5|7280.3|7277.5|7272.3|7269.5|2678
1624383600000|2021-06-22 17:40:00|7273.4|7270.6|7266|7263.2|7274.3|7271.5|7262|7259.2|1751
1624383900000|2021-06-22 17:45:00|7265.5|7262.7|7269.5|7266.7|7271.4|7268.6|7265.4|7262.6|897
1624384200000|2021-06-22 17:50:00|7270|7267.2|7271.4|7268.6|7274.4|7271.6|7268.4|7265.6|1090
1624384500000|2021-06-22 17:55:00|7271.3|7268.5|7274.4|7271.6|7277.3|7274.5|7267.4|7264.6|1317
1624384800000|2021-06-22 18:00:00|7275.3|7272.5|7271.3|7268.5|7275.8|7273|7266.3|7263.5|2025
1624385100000|2021-06-22 18:05:00|7270.3|7267.5|7281.8|7279|7282.3|7279.5|7268.3|7265.5|1854
1624385400000|2021-06-22 18:10:00|7281.2|7278.4|7280.2|7277.4|7281.2|7278.4|7270.3|7267.5|2804
1624385700000|2021-06-22 18:15:00|7279.3|7276.5|7275.4|7272.6|7281.2|7278.4|7271.3|7268.5|2170
1624386000000|2021-06-22 18:20:00|7275.9|7273.1|7274.5|7271.7|7278.4|7275.6|7271.5|7268.7|2361
1624386300000|2021-06-22 18:25:00|7273.5|7270.7|7280.7|7277.9|7285.7|7282.9|7264.6|7261.8|12679
1624386600000|2021-06-22 18:30:00|7279.7|7276.9|7271.8|7269|7284.7|7281.9|7269.8|7267|3977
1624386900000|2021-06-22 18:35:00|7270.9|7268.1|7281.8|7279|7282.2|7279.4|7269.3|7266.5|3924
1624387200000|2021-06-22 18:40:00|7281.7|7278.9|7290.5|7287.7|7293.5|7290.7|7277.8|7275|2834
1624387500000|2021-06-22 18:45:00|7289.5|7286.7|7289.5|7286.7|7295.4|7292.6|7288.5|7285.7|869
1624387800000|2021-06-22 18:50:00|7290.5|7287.7|7293.4|7290.6|7294.4|7291.6|7288.5|7285.7|1345
1624388100000|2021-06-22 18:55:00|7292.4|7289.6|7293.5|7290.7|7294.5|7291.7|7290.5|7287.7|804
1624388400000|2021-06-22 19:00:00|7292.5|7289.7|7289.6|7286.8|7296|7292.7|7287.6|7284.8|1907
1624388700000|2021-06-22 19:05:00|7290.5|7287.7|7290.5|7287.7|7291.6|7288.8|7287.6|7284.8|507
1624389000000|2021-06-22 19:10:00|7291.4|7288.6|7287.6|7284.8|7291.6|7288.8|7285.6|7282.8|1244
1624389300000|2021-06-22 19:15:00|7288|7285.2|7292.4|7289.6|7294.4|7291.6|7287.5|7284.7|727
1624389600000|2021-06-22 19:20:00|7292|7289.2|7290.4|7287.6|7293.5|7290.7|7288.4|7285.6|339
1624389900000|2021-06-22 19:25:00|7289.5|7286.7|7292.4|7289.6|7294.4|7291.6|7288.4|7285.6|511
1624390200000|2021-06-22 19:30:00|7291.5|7288.7|7287.5|7284.7|7292.5|7289.7|7286.4|7283.6|458
1624390500000|2021-06-22 19:35:00|7286.5|7283.7|7287.5|7284.7|7288.5|7285.7|7284.5|7281.7|352
1624390800000|2021-06-22 19:40:00|7286.6|7283.8|7283.5|7280.7|7289.4|7286.6|7283.5|7280.7|818
1624391100000|2021-06-22 19:45:00|7282.5|7279.7|7280.5|7277.7|7284.5|7281.7|7279.5|7276.7|459
1624391400000|2021-06-22 19:50:00|7281.5|7278.7|7281.6|7278.8|7281.6|7278.8|7279.5|7276.7|242
1624391700000|2021-06-22 19:55:00|7281.5|7278.7|7281.5|7278.7|7284.5|7281.7|7279.5|7276.7|1100
1624392000000|2021-06-22 20:00:00|7280.6|7277.8|7276.6|7273.8|7280.6|7277.8|7275.6|7272.8|459
1624392300000|2021-06-22 20:05:00|7277.1|7274.3|7278.6|7275.8|7280.1|7277.3|7275.6|7272.8|517
1624392600000|2021-06-22 20:10:00|7277.7|7274.9|7280.6|7277.8|7281.6|7278.8|7277.7|7274.9|344
1624392900000|2021-06-22 20:15:00|7281.1|7278.3|7281.6|7278.8|7283.6|7280.8|7281.1|7278.3|96
1624393200000|2021-06-22 20:20:00|7282.5|7279.7|7286.6|7283.8|7286.6|7283.8|7281.6|7278.8|130
1624393500000|2021-06-22 20:25:00|7286.5|7283.7|7290|7287.2|7291.9|7287.9|7286.5|7283.7|516
1624393800000|2021-06-22 20:30:00|7295.1|7291.1|7311.3|7308.5|7317.9|7311.5|7295|7287|2180
1624394100000|2021-06-22 20:35:00|7311.4|7308.6|7307.7|7304.9|7312.3|7309.5|7304.3|7301.5|604
1624394400000|2021-06-22 20:40:00|7307.3|7304.5|7311.2|7308.4|7312.2|7309.4|7307.2|7304.4|474
1624394700000|2021-06-22 20:45:00|7310.3|7307.5|7313.2|7310.4|7313.2|7310.4|7308.3|7305.5|645
1624395000000|2021-06-22 20:50:00|7312.7|7309.9|7304.7|7301.9|7314.7|7311.9|7304.7|7301.9|459
1624395300000|2021-06-22 20:55:00|7305.2|7302.4|7304.8|7300.8|7305.7|7302.9|7302.2|7299.4|263
1624399200000|2021-06-22 22:00:00|7288.1|7285.3|7287.1|7284.3|7291.1|7288.3|7285.1|7282.3|504
1624399500000|2021-06-22 22:05:00|7287|7284.2|7284|7281.2|7287|7284.2|7284|7281.2|142
1624399800000|2021-06-22 22:10:00|7285|7282.2|7283|7280.2|7285|7282.2|7282.1|7279.3|75
1624400100000|2021-06-22 22:15:00|7283.5|7280.7|7284.6|7281.8|7285|7282.2|7283|7280.2|119
1624400400000|2021-06-22 22:20:00|7284.1|7281.3|7287|7284.2|7287|7284.2|7284.1|7281.3|81
1624400700000|2021-06-22 22:25:00|7286|7283.2|7287|7284.2|7287|7284.2|7285|7282.2|51
1624401000000|2021-06-22 22:30:00|7286.5|7283.7|7286|7283.2|7287|7284.2|7286|7283.2|28
1624401300000|2021-06-22 22:35:00|7287|7284.2|7287|7284.2|7287|7284.2|7286.5|7283.7|23
1624401600000|2021-06-22 22:40:00|7286.5|7283.7|7287|7284.2|7287|7284.2|7286|7283.2|38
1624401900000|2021-06-22 22:45:00|7286.5|7283.7|7287|7284.2|7287|7284.2|7286.5|7283.7|35
1624402200000|2021-06-22 22:50:00|7287.9|7285.1|7290|7287.2|7290|7287.2|7287.9|7285.1|66
1624402500000|2021-06-22 22:55:00|7289.9|7287.1|7289.9|7287.1|7290|7287.2|7289.5|7286.7|35
1624402800000|2021-06-22 23:00:00|7290|7287.2|7292.9|7290.1|7293.4|7290.6|7289.9|7287.1|119
1624403100000|2021-06-22 23:05:00|7292.5|7289.7|7290.9|7288.1|7292.5|7289.7|7289.4|7286.6|93
1624403400000|2021-06-22 23:10:00|7289.9|7287.1|7290.9|7288.1|7290.9|7288.1|7289.9|7287.1|65
1624403700000|2021-06-22 23:15:00|7289.9|7287.1|7290.4|7287.6|7290.4|7287.6|7289.9|7287.1|39
1624404000000|2021-06-22 23:20:00|7289.9|7287.1|7288.4|7285.6|7289.9|7287.1|7286.9|7284.1|99
1624404300000|2021-06-22 23:25:00|7288|7285.2|7285.5|7282.7|7288|7285.2|7283|7280.2|416
1624404600000|2021-06-22 23:30:00|7286|7283.2|7286|7283.2|7286|7283.2|7285|7282.2|30
1624404900000|2021-06-22 23:35:00|7286.5|7283.7|7285.1|7282.3|7287|7284.2|7283.2|7280.4|169
1624405200000|2021-06-22 23:40:00|7285.2|7282.4|7286.1|7283.3|7287.1|7284.3|7285.2|7282.4|35
1624405500000|2021-06-22 23:45:00|7285.1|7282.3|7285.1|7282.3|7285.7|7282.9|7285.1|7282.3|30
1624405800000|2021-06-22 23:50:00|7284.7|7281.9|7283.1|7280.3|7285.1|7282.3|7283.1|7280.3|63
1624406100000|2021-06-22 23:55:00|7283.2|7280.4|7279.1|7276.3|7284.1|7281.3|7278.6|7275.8|132
1624406400000|2021-06-23 00:00:00|7280.1|7277.3|7287|7284.2|7287|7284.2|7277|7274.2|776
1624406700000|2021-06-23 00:05:00|7287.1|7284.3|7289|7286.2|7291|7288.2|7287|7284.2|185
1624407000000|2021-06-23 00:10:00|7290|7287.2|7297|7294.2|7299|7296.2|7290|7287.2|297
1624407300000|2021-06-23 00:15:00|7297.1|7294.3|7296|7293.2|7299|7296.2|7295|7292.2|207
1624407600000|2021-06-23 00:20:00|7297|7294.2|7295|7292.2|7299|7296.2|7295|7292.2|241
1624407900000|2021-06-23 00:25:00|7294.1|7291.3|7291|7288.2|7294.1|7291.3|7288.1|7285.3|366
1624408200000|2021-06-23 00:30:00|7291.1|7288.3|7292|7289.2|7293|7290.2|7289|7286.2|127
1624408500000|2021-06-23 00:35:00|7291.1|7288.3|7292|7289.2|7292.1|7289.3|7288.6|7285.8|160
1624408800000|2021-06-23 00:40:00|7292.5|7289.7|7294|7291.2|7296|7293.2|7292.5|7289.7|88
1624409100000|2021-06-23 00:45:00|7295|7292.2|7299|7296.2|7299|7296.2|7295|7292.2|164
1624409400000|2021-06-23 00:50:00|7298.1|7295.3|7293|7290.2|7300|7297.2|7292|7289.2|167
1624409700000|2021-06-23 00:55:00|7293.9|7291.1|7295|7292.2|7295|7292.2|7293|7290.2|91
1624410000000|2021-06-23 01:00:00|7294|7291.2|7301|7298.2|7305|7302.2|7294|7291.2|860
1624410300000|2021-06-23 01:05:00|7300.9|7298.1|7300|7297.2|7305|7302.2|7299.5|7296.7|428
1624410600000|2021-06-23 01:10:00|7300.4|7297.6|7301.5|7298.7|7305|7302.2|7300|7297.2|383
1624410900000|2021-06-23 01:15:00|7302|7299.2|7299|7296.2|7302|7299.2|7296|7293.2|331
1624411200000|2021-06-23 01:20:00|7299.1|7296.3|7299|7296.2|7302.9|7300.1|7297.6|7294.8|196
1624411500000|2021-06-23 01:25:00|7298.1|7295.3|7301|7298.2|7301|7298.2|7297|7294.2|101
1624411800000|2021-06-23 01:30:00|7301.9|7299.1|7306|7303.2|7307|7304.2|7301|7298.2|309
1624412100000|2021-06-23 01:35:00|7307|7304.2|7305.5|7302.7|7309|7306.2|7304|7301.2|442
1624412400000|2021-06-23 01:40:00|7306|7303.2|7309|7306.2|7310|7307.2|7304|7301.2|304
1624412700000|2021-06-23 01:45:00|7309.5|7306.7|7308.9|7306.1|7310|7307.2|7306.9|7304.1|253
1624413000000|2021-06-23 01:50:00|7309|7306.2|7313.9|7311.1|7314.9|7312.1|7305|7302.2|510
1624413300000|2021-06-23 01:55:00|7312.9|7310.1|7311.9|7309.1|7314.4|7311.6|7309.9|7307.1|225
1624413600000|2021-06-23 02:00:00|7312.4|7309.6|7309.9|7307.1|7314.9|7312.1|7306.9|7304.1|591
1624413900000|2021-06-23 02:05:00|7309.4|7306.6|7313.4|7310.6|7313.9|7311.1|7307.9|7305.1|350
1624414200000|2021-06-23 02:10:00|7312.9|7310.1|7312.9|7310.1|7314.8|7312|7311.9|7309.1|185
1624414500000|2021-06-23 02:15:00|7313|7310.2|7312.9|7310.1|7313.9|7311.1|7309.9|7307.1|171
1624414800000|2021-06-23 02:20:00|7311.9|7309.1|7308.9|7306.1|7312.9|7310.1|7307.9|7305.1|226
1624415100000|2021-06-23 02:25:00|7309.8|7307|7309.9|7307.1|7310.9|7308.1|7306.9|7304.1|270
1624415400000|2021-06-23 02:30:00|7308.9|7306.1|7311.9|7309.1|7314.8|7312|7308.9|7306.1|908
1624415700000|2021-06-23 02:35:00|7312.3|7309.5|7307.9|7305.1|7312.8|7310|7307|7304.2|525
1624416000000|2021-06-23 02:40:00|7307|7304.2|7312.9|7310.1|7312.9|7310.1|7306.9|7304.1|337
1624416300000|2021-06-23 02:45:00|7313.9|7311.1|7310.9|7308.1|7314.4|7311.6|7309.9|7307.1|301
1624416600000|2021-06-23 02:50:00|7311.8|7309|7314.8|7312|7315.3|7312.5|7309.8|7307|316
1624416900000|2021-06-23 02:55:00|7314.9|7312.1|7311.8|7309|7315.9|7313.1|7310.8|7308|263
1624417200000|2021-06-23 03:00:00|7311.3|7308.5|7314.8|7312|7317.8|7315|7310.3|7307.5|568
1624417500000|2021-06-23 03:05:00|7315.8|7313|7313.9|7311.1|7315.8|7313|7312.9|7310.1|204
1624417800000|2021-06-23 03:10:00|7313.8|7311|7318.8|7316|7320.3|7317.5|7312.8|7310|688
1624418100000|2021-06-23 03:15:00|7319.7|7316.9|7318.3|7315.5|7321.7|7318.9|7316.8|7314|428
1624418400000|2021-06-23 03:20:00|7318.7|7315.9|7321.7|7318.9|7324.7|7321.9|7317.7|7314.9|418
1624418700000|2021-06-23 03:25:00|7322.2|7319.4|7322.7|7319.9|7324.7|7321.9|7320.8|7318|337
1624419000000|2021-06-23 03:30:00|7322.2|7319.4|7318.7|7315.9|7322.7|7319.9|7318.7|7315.9|153
1624419300000|2021-06-23 03:35:00|7319.7|7316.9|7318.7|7315.9|7320.7|7317.9|7318.7|7315.9|124
1624419600000|2021-06-23 03:40:00|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7317.7|7314.9|79
1624419900000|2021-06-23 03:45:00|7319.2|7316.4|7320.7|7317.9|7320.7|7317.9|7318.7|7315.9|101
1624420200000|2021-06-23 03:50:00|7319.7|7316.9|7317.6|7314.8|7319.7|7316.9|7316.6|7313.8|134
1624420500000|2021-06-23 03:55:00|7316.7|7313.9|7315.6|7312.8|7316.7|7313.9|7314.7|7311.9|162
1624420800000|2021-06-23 04:00:00|7315.7|7312.9|7313.6|7310.8|7315.7|7312.9|7312.7|7309.9|267
1624421100000|2021-06-23 04:05:00|7313.7|7310.9|7311.6|7308.8|7314.6|7311.8|7311.6|7308.8|117
1624421400000|2021-06-23 04:10:00|7311.7|7308.9|7314.6|7311.8|7314.6|7311.8|7311.6|7308.8|106
1624421700000|2021-06-23 04:15:00|7314.1|7311.3|7316.6|7313.8|7317.6|7314.8|7314.1|7311.3|155
1624422000000|2021-06-23 04:20:00|7317.1|7314.3|7318.6|7315.8|7319.6|7316.8|7315.6|7312.8|157
1624422300000|2021-06-23 04:25:00|7318.1|7315.3|7317.6|7314.8|7318.6|7315.8|7317.6|7314.8|50
1624422600000|2021-06-23 04:30:00|7318.5|7315.7|7319.6|7316.8|7320.6|7317.8|7318.5|7315.7|83
1624422900000|2021-06-23 04:35:00|7319.1|7316.3|7320.6|7317.8|7320.6|7317.8|7319.1|7316.3|84
1624423200000|2021-06-23 04:40:00|7320.1|7317.3|7322.6|7319.8|7323.6|7320.8|7319.5|7316.7|198
1624423500000|2021-06-23 04:45:00|7322.5|7319.7|7320.5|7317.7|7324.5|7321.7|7320.5|7317.7|285
1624423800000|2021-06-23 04:50:00|7320.6|7317.8|7321.5|7318.7|7321.6|7318.8|7319.5|7316.7|216
1624424100000|2021-06-23 04:55:00|7320.6|7317.8|7314.6|7311.8|7320.6|7317.8|7313.6|7310.8|494
1624424400000|2021-06-23 05:00:00|7315.6|7312.8|7314.6|7311.8|7316.6|7313.8|7314.6|7311.8|108
1624424700000|2021-06-23 05:05:00|7314.5|7311.7|7314.6|7311.8|7315.6|7312.8|7312.6|7309.8|231
1624425000000|2021-06-23 05:10:00|7315.1|7312.3|7316.5|7313.7|7316.6|7313.8|7314.5|7311.7|88
1624425300000|2021-06-23 05:15:00|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7314.5|7311.7|143
1624425600000|2021-06-23 05:20:00|7316.5|7313.7|7317.5|7314.7|7318.5|7315.7|7315.5|7312.7|228
1624425900000|2021-06-23 05:25:00|7318|7315.2|7319.5|7316.7|7322.5|7319.7|7317.5|7314.7|482
1624426200000|2021-06-23 05:30:00|7318.5|7315.7|7315.6|7312.8|7323.5|7320.7|7311.6|7308.8|969
1624426500000|2021-06-23 05:35:00|7316|7313.2|7311.5|7308.7|7317.5|7314.7|7310.5|7307.7|348
1624426800000|2021-06-23 05:40:00|7310.6|7307.8|7312.5|7309.7|7313.5|7310.7|7309.5|7306.7|397
1624427100000|2021-06-23 05:45:00|7313.5|7310.7|7316.5|7313.7|7317.5|7314.7|7311.5|7308.7|385
1624427400000|2021-06-23 05:50:00|7315.5|7312.7|7316|7313.2|7317.5|7314.7|7313.5|7310.7|216
1624427700000|2021-06-23 05:55:00|7316.5|7313.7|7325|7322.2|7326.4|7323.6|7316|7313.2|536
1624428000000|2021-06-23 06:00:00|7324.5|7321.7|7320|7317.2|7326.5|7323.7|7319.5|7316.7|553
1624428300000|2021-06-23 06:05:00|7319.5|7316.7|7321.5|7318.7|7324.5|7321.7|7319.5|7316.7|310
1624428600000|2021-06-23 06:10:00|7321|7318.2|7322.5|7319.7|7323.5|7320.7|7319.5|7316.7|240
1624428900000|2021-06-23 06:15:00|7324.4|7321.6|7326.4|7323.6|7327.5|7324.7|7322|7319.2|469
1624429200000|2021-06-23 06:20:00|7325.5|7322.7|7325.5|7322.7|7328.4|7325.6|7323|7320.2|427
1624429500000|2021-06-23 06:25:00|7324.4|7321.6|7323.5|7320.7|7324.5|7321.7|7321.4|7318.6|275
1624429800000|2021-06-23 06:30:00|7323.4|7320.6|7328.5|7325.7|7329.4|7326.6|7323.4|7320.6|580
1624430100000|2021-06-23 06:35:00|7328.4|7325.6|7325.4|7322.6|7329.5|7326.7|7323.4|7320.6|500
1624430400000|2021-06-23 06:40:00|7325.9|7323.1|7329.5|7326.7|7330.5|7327.7|7325.4|7322.6|675
1624430700000|2021-06-23 06:45:00|7328.5|7325.7|7328.5|7325.7|7330.5|7327.7|7326.5|7323.7|392
1624431000000|2021-06-23 06:50:00|7327.5|7324.7|7326.5|7323.7|7330.4|7327.6|7325|7322.2|589
1624431300000|2021-06-23 06:55:00|7325.4|7322.6|7329.9|7327.1|7331|7328.2|7324.5|7321.7|569
1624431600000|2021-06-23 07:00:00|7330|7327.2|7327.4|7324.6|7331.9|7329.1|7325.5|7322.7|561
1624431900000|2021-06-23 07:05:00|7326.9|7324.1|7328.4|7325.6|7331.4|7328.6|7325.4|7322.6|525
1624432200000|2021-06-23 07:10:00|7327.9|7325.1|7324.4|7321.6|7328.3|7325.5|7323.4|7320.6|438
1624432500000|2021-06-23 07:15:00|7323.5|7320.7|7318.9|7316.1|7323.5|7320.7|7317.4|7314.6|677
1624432800000|2021-06-23 07:20:00|7319.4|7316.6|7322.4|7319.6|7324.4|7321.6|7317.4|7314.6|579
1624433100000|2021-06-23 07:25:00|7321.4|7318.6|7316.4|7313.6|7321.9|7319.1|7314.9|7312.1|904
1624433400000|2021-06-23 07:30:00|7317.4|7314.6|7315.4|7312.6|7319.4|7316.6|7312.9|7310.1|522
1624433700000|2021-06-23 07:35:00|7315.3|7312.5|7313.4|7310.6|7317.4|7314.6|7309.4|7306.6|846
1624434000000|2021-06-23 07:40:00|7312.5|7309.7|7315.4|7312.6|7316.4|7313.6|7309.4|7306.6|448
1624434300000|2021-06-23 07:45:00|7314.9|7312.1|7321.4|7318.6|7323.3|7320.5|7314.9|7312.1|744
1624434600000|2021-06-23 07:50:00|7321.3|7318.5|7317.4|7314.6|7321.4|7318.6|7316.3|7313.5|438
1624434900000|2021-06-23 07:55:00|7316.9|7314.1|7323.4|7320.6|7325.3|7322.5|7316.4|7313.6|503
1624435200000|2021-06-23 08:00:00|7324.4|7321.6|7329.3|7326.5|7332.3|7329.5|7324.3|7321.5|1240
1624435500000|2021-06-23 08:05:00|7329.4|7326.6|7333.4|7330.6|7335.4|7332.6|7326.3|7323.5|954
1624435800000|2021-06-23 08:10:00|7333.3|7330.5|7332.3|7329.5|7333.8|7331|7328.3|7325.5|603
1624436100000|2021-06-23 08:15:00|7331.8|7329|7343.3|7340.5|7344.3|7341.5|7331.3|7328.5|2148
1624436400000|2021-06-23 08:20:00|7344.3|7341.5|7349.1|7346.3|7351.2|7348.4|7343.3|7340.5|1964
1624436700000|2021-06-23 08:25:00|7348.2|7345.4|7337.1|7334.3|7350|7347.2|7334.1|7331.3|2648
1624437000000|2021-06-23 08:30:00|7338.1|7335.3|7343.1|7340.3|7351|7348.2|7331.1|7328.3|4389
1624437300000|2021-06-23 08:35:00|7343|7340.2|7340|7337.2|7343.1|7340.3|7320.2|7317.4|2753
1624437600000|2021-06-23 08:40:00|7339.6|7336.8|7336.1|7333.3|7351|7348.2|7334|7331.2|1746
1624437900000|2021-06-23 08:45:00|7336|7333.2|7346|7343.2|7347|7344.2|7334.1|7331.3|1213
1624438200000|2021-06-23 08:50:00|7345.9|7343.1|7338.1|7335.3|7347|7344.2|7331|7328.2|1391
1624438500000|2021-06-23 08:55:00|7338.6|7335.8|7338|7335.2|7343|7340.2|7334|7331.2|956
1624438800000|2021-06-23 09:00:00|7338.5|7335.7|7335|7332.2|7341|7338.2|7332|7329.2|605
1624439100000|2021-06-23 09:05:00|7334.5|7331.7|7344|7341.2|7345|7342.2|7332|7329.2|672
1624439400000|2021-06-23 09:10:00|7343.1|7340.3|7342|7339.2|7345|7342.2|7340|7337.2|411
1624439700000|2021-06-23 09:15:00|7343|7340.2|7340|7337.2|7345|7342.2|7339|7336.2|505
1624440000000|2021-06-23 09:20:00|7339.5|7336.7|7342|7339.2|7345|7342.2|7339|7336.2|420
1624440300000|2021-06-23 09:25:00|7341.9|7339.1|7345.9|7343.1|7346.8|7344|7332|7329.2|1031
1624440600000|2021-06-23 09:30:00|7345.4|7342.6|7346|7343.2|7349|7346.2|7340|7337.2|1137
1624440900000|2021-06-23 09:35:00|7346.9|7344.1|7346.9|7344.1|7348|7345.2|7342.9|7340.1|459
1624441200000|2021-06-23 09:40:00|7346.8|7344|7346.9|7344.1|7347.9|7345.1|7340.9|7338.1|495
1624441500000|2021-06-23 09:45:00|7347.8|7345|7339.9|7337.1|7347.9|7345.1|7338|7335.2|767
1624441800000|2021-06-23 09:50:00|7340|7337.2|7341.9|7339.1|7342.9|7340.1|7338.4|7335.6|787
1624442100000|2021-06-23 09:55:00|7342.4|7339.6|7339.9|7337.1|7344.8|7342|7337.9|7335.1|419
1624442400000|2021-06-23 10:00:00|7340|7337.2|7335.9|7333.1|7340.9|7338.1|7331.9|7329.1|936
1624442700000|2021-06-23 10:05:00|7335|7332.2|7332.9|7330.1|7335.8|7333|7326.9|7324.1|873
1624443000000|2021-06-23 10:10:00|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7328.9|7326.1|443
1624443300000|2021-06-23 10:15:00|7333.4|7330.6|7326.9|7324.1|7333.9|7331.1|7325.9|7323.1|334
1624443600000|2021-06-23 10:20:00|7327|7324.2|7323.9|7321.1|7327.9|7325.1|7321.5|7318.7|637
1624443900000|2021-06-23 10:25:00|7323.4|7320.6|7322.9|7320.1|7325.4|7322.6|7320|7317.2|579
1624444200000|2021-06-23 10:30:00|7323|7320.2|7323.9|7321.1|7325|7322.2|7321|7318.2|425
1624444500000|2021-06-23 10:35:00|7324|7321.2|7331.9|7329.1|7332.8|7330|7320.9|7318.1|732
1624444800000|2021-06-23 10:40:00|7330.9|7328.1|7328.9|7326.1|7333.9|7331.1|7327.9|7325.1|399
1624445100000|2021-06-23 10:45:00|7329.9|7327.1|7328.9|7326.1|7330.9|7328.1|7327.9|7325.1|339
1624445400000|2021-06-23 10:50:00|7329.4|7326.6|7334.8|7332|7337.8|7335|7328.9|7326.1|518
1624445700000|2021-06-23 10:55:00|7335.3|7332.5|7331.8|7329|7336.8|7334|7329.8|7327|377
1624446000000|2021-06-23 11:00:00|7331.9|7329.1|7331.8|7329|7335.8|7333|7331.8|7329|360
1624446300000|2021-06-23 11:05:00|7332.8|7330|7331.8|7329|7333.8|7331|7328.8|7326|326
1624446600000|2021-06-23 11:10:00|7332.3|7329.5|7332.8|7330|7334.7|7331.9|7327.8|7325|588
1624446900000|2021-06-23 11:15:00|7331.8|7329|7336.7|7333.9|7338.7|7335.9|7330.8|7328|821
1624447200000|2021-06-23 11:20:00|7336.2|7333.4|7330.8|7328|7336.7|7333.9|7329.3|7326.5|494
1624447500000|2021-06-23 11:25:00|7330.3|7327.5|7335.6|7332.8|7337.6|7334.8|7329.8|7327|779
1624447800000|2021-06-23 11:30:00|7335.1|7332.3|7340.6|7337.8|7340.6|7337.8|7333.6|7330.8|736
1624448100000|2021-06-23 11:35:00|7341.6|7338.8|7329.7|7326.9|7343.6|7340.8|7310.2|7307.4|4964
1624448400000|2021-06-23 11:40:00|7329.6|7326.8|7331.6|7328.8|7334.7|7331.9|7327.7|7324.9|846
1624448700000|2021-06-23 11:45:00|7330.7|7327.9|7331.6|7328.8|7332.6|7329.8|7328.7|7325.9|323
1624449000000|2021-06-23 11:50:00|7330.7|7327.9|7336.7|7333.9|7337.6|7334.8|7330.6|7327.8|439
1624449300000|2021-06-23 11:55:00|7337.6|7334.8|7336.7|7333.9|7337.7|7334.9|7334.1|7331.3|282
1624449600000|2021-06-23 12:00:00|7337.6|7334.8|7333.6|7330.8|7339.6|7336.8|7333.6|7330.8|554
1624449900000|2021-06-23 12:05:00|7333.5|7330.7|7338.6|7335.8|7339.1|7336.3|7333.5|7330.7|471
1624450200000|2021-06-23 12:10:00|7338.7|7335.9|7352.5|7349.7|7356.5|7353.7|7337.6|7334.8|2324
1624450500000|2021-06-23 12:15:00|7353|7350.2|7356.6|7353.8|7361.3|7356.7|7326.6|7323.8|7344
1624450800000|2021-06-23 12:20:00|7356.5|7353.7|7364.5|7361.7|7368.5|7365.7|7352.6|7349.8|1928
1624451100000|2021-06-23 12:25:00|7366.5|7363.7|7359.5|7356.7|7366.5|7363.7|7359.5|7356.7|1139
1624451400000|2021-06-23 12:30:00|7360.4|7357.6|7354.6|7351.8|7362.9|7360.1|7353.1|7350.3|1361
1624451700000|2021-06-23 12:35:00|7353.7|7350.9|7350.6|7347.8|7354.6|7351.8|7349.6|7346.8|1072
1624452000000|2021-06-23 12:40:00|7351.6|7348.8|7348.6|7345.8|7354.6|7351.8|7346.1|7343.3|1450
1624452300000|2021-06-23 12:45:00|7347.6|7344.8|7353.5|7350.7|7356.4|7353.6|7346.6|7343.8|1454
1624452600000|2021-06-23 12:50:00|7353|7350.2|7352.5|7349.7|7357.4|7354.6|7351.5|7348.7|616
1624452900000|2021-06-23 12:55:00|7351.5|7348.7|7351.5|7348.7|7355.4|7352.6|7346.5|7343.7|1765
1624453200000|2021-06-23 13:00:00|7352.4|7349.6|7370.3|7367.5|7371.2|7368.4|7351.5|7348.7|4306
1624453500000|2021-06-23 13:05:00|7369.8|7367|7356.3|7353.5|7373.3|7370.5|7356.3|7353.5|3135
1624453800000|2021-06-23 13:10:00|7355.8|7353|7370.3|7367.5|7372.1|7369.3|7352.3|7349.5|3327
1624454100000|2021-06-23 13:15:00|7369.3|7366.5|7380|7377.2|7388.9|7386.1|7369.2|7366.4|4940
1624454400000|2021-06-23 13:20:00|7380.9|7378.1|7370.1|7367.3|7383|7380.2|7367.1|7364.3|4261
1624454700000|2021-06-23 13:25:00|7371.1|7368.3|7391.8|7389|7394.7|7391.9|7370.1|7367.3|6110
1624455000000|2021-06-23 13:30:00|7392.7|7389.9|7397.7|7394.9|7399.7|7396.9|7390.8|7388|3993
1624455300000|2021-06-23 13:35:00|7398.6|7395.8|7407.6|7404.8|7410.6|7407.8|7396.6|7393.8|5331
1624455600000|2021-06-23 13:40:00|7407.5|7404.7|7409.4|7406.6|7409.4|7406.6|7400|7397.2|4002
1624455900000|2021-06-23 13:45:00|7408.5|7405.7|7412.4|7409.6|7417.3|7414.5|7408.5|7405.7|5123
1624456200000|2021-06-23 13:50:00|7412.5|7409.7|7403.6|7400.8|7415.4|7412.6|7401.7|7398.9|4063
1624456500000|2021-06-23 13:55:00|7402.7|7399.9|7376.2|7373.4|7402.7|7399.9|7376.2|7373.4|7729
1624456800000|2021-06-23 14:00:00|7375.8|7373|7372.2|7369.4|7385.9|7383.1|7369.1|7366.3|6764
1624457100000|2021-06-23 14:05:00|7372.1|7369.3|7374.2|7371.4|7376.1|7373.3|7367.2|7364.4|2940
1624457400000|2021-06-23 14:10:00|7373.2|7370.4|7375|7372.2|7376|7373.2|7369.1|7366.3|1907
1624457700000|2021-06-23 14:15:00|7374.9|7372.1|7373|7370.2|7374.9|7372.1|7367|7364.2|1771
1624458000000|2021-06-23 14:20:00|7372|7369.2|7376.9|7374.1|7379.5|7376.7|7370.1|7367.3|2092
1624458300000|2021-06-23 14:25:00|7376|7373.2|7374.5|7371.7|7376|7373.2|7367|7364.2|2771
1624458600000|2021-06-23 14:30:00|7375.5|7371.5|7363.2|7360.4|7401|7398.2|7359.3|7356.5|12113
1624458900000|2021-06-23 14:35:00|7364.1|7361.3|7377.6|7374.8|7390|7387.2|7355.3|7352.5|7125
1624459200000|2021-06-23 14:40:00|7377.1|7374.3|7375.1|7372.3|7385|7382.2|7374.1|7371.3|2605
1624459500000|2021-06-23 14:45:00|7376.1|7373.3|7377.2|7374.4|7383.2|7380.4|7367.7|7364.9|2627
1624459800000|2021-06-23 14:50:00|7377.1|7374.3|7362.3|7359.5|7377.1|7374.3|7356.9|7354.1|5428
1624460100000|2021-06-23 14:55:00|7361.9|7359.1|7352.5|7349.7|7365.3|7362.5|7352.5|7349.7|3714
1624460400000|2021-06-23 15:00:00|7352.4|7349.6|7355.4|7352.6|7361.4|7358.6|7352.4|7349.6|3656
1624460700000|2021-06-23 15:05:00|7355|7352.2|7346.5|7343.7|7358.5|7355.7|7345.5|7342.7|4325
1624461000000|2021-06-23 15:10:00|7347.5|7344.7|7345.4|7342.6|7360.4|7357.6|7341.4|7338.6|4738
1624461300000|2021-06-23 15:15:00|7346.4|7343.6|7354.3|7351.5|7360.3|7357.5|7346.4|7343.6|3285
1624461600000|2021-06-23 15:20:00|7355.2|7352.4|7359.2|7356.4|7360.3|7357.5|7350.4|7347.6|1731
1624461900000|2021-06-23 15:25:00|7359.3|7356.5|7360.3|7357.5|7364.2|7361.4|7356.3|7353.5|3117
1624462200000|2021-06-23 15:30:00|7362.1|7359.3|7344.4|7341.6|7364.3|7361.5|7343.3|7340.5|2991
1624462500000|2021-06-23 15:35:00|7344.3|7341.5|7345.3|7342.5|7349.3|7346.5|7341.3|7338.5|1415
1624462800000|2021-06-23 15:40:00|7346.2|7343.4|7354.3|7351.5|7356.2|7353.4|7346.2|7343.4|1802
1624463100000|2021-06-23 15:45:00|7354.2|7351.4|7351.3|7348.5|7356.3|7353.5|7347.3|7344.5|1630
1624463400000|2021-06-23 15:50:00|7352.2|7349.4|7352.3|7349.5|7356.2|7353.4|7352.2|7349.4|1432
1624463700000|2021-06-23 15:55:00|7353.2|7350.4|7355.2|7352.4|7356.2|7353.4|7350.2|7347.4|1461
1624464000000|2021-06-23 16:00:00|7354.3|7351.5|7366.1|7363.3|7367.1|7364.3|7354.3|7351.5|1857
1624464300000|2021-06-23 16:05:00|7366.2|7363.4|7362.2|7359.4|7366.2|7363.4|7360.2|7357.4|1153
1624464600000|2021-06-23 16:10:00|7362.1|7359.3|7361.1|7358.3|7366.1|7363.3|7360.1|7357.3|893
1624464900000|2021-06-23 16:15:00|7360.1|7357.3|7352.3|7349.5|7361.1|7358.3|7350.3|7347.5|1311
1624465200000|2021-06-23 16:20:00|7353.2|7350.4|7353.2|7350.4|7358.1|7355.3|7351.3|7348.5|1028
1624465500000|2021-06-23 16:25:00|7352.8|7350|7355.3|7352.5|7357.2|7354.4|7352.3|7349.5|622
1624465800000|2021-06-23 16:30:00|7355.8|7353|7354.3|7351.5|7356.3|7353.5|7353.2|7350.4|661
1624466100000|2021-06-23 16:35:00|7354.2|7351.4|7331.5|7328.7|7356.3|7353.5|7329.5|7326.7|4048
1624466400000|2021-06-23 16:40:00|7331.6|7328.8|7328.8|7326|7333.6|7330.8|7327.7|7324.9|2624
1624466700000|2021-06-23 16:45:00|7329.7|7326.9|7319.9|7317.1|7331.7|7328.9|7316.9|7314.1|3026
1624467000000|2021-06-23 16:50:00|7319.8|7317|7315.6|7312.8|7325.6|7322.8|7315.6|7312.8|3755
1624467300000|2021-06-23 16:55:00|7315.2|7312.4|7307.4|7304.6|7316.7|7313.9|7306.9|7304.1|5682
1624467600000|2021-06-23 17:00:00|7306.9|7304.1|7311.8|7309|7320.4|7317.6|7306.9|7304.1|6371
1624467900000|2021-06-23 17:05:00|7312.8|7310|7322.1|7319.3|7328.6|7325.8|7312.8|7310|4267
1624468200000|2021-06-23 17:10:00|7322.5|7319.7|7315.7|7312.9|7327.1|7324.3|7313.7|7310.9|1633
1624468500000|2021-06-23 17:15:00|7315.6|7312.8|7312.8|7310|7316.7|7313.9|7310.7|7307.9|946
1624468800000|2021-06-23 17:20:00|7313.7|7310.9|7318.7|7315.9|7322.7|7319.9|7310.7|7307.9|1120
1624469100000|2021-06-23 17:25:00|7317.8|7315|7317.7|7314.9|7320.7|7317.9|7315.7|7312.9|574
1624469400000|2021-06-23 17:30:00|7317.8|7315|7314.2|7311.4|7317.8|7315|7308.8|7306|1236
1624469700000|2021-06-23 17:35:00|7314.7|7311.9|7316.7|7313.9|7317.6|7314.8|7312.7|7309.9|797
1624470000000|2021-06-23 17:40:00|7315.8|7313|7310.8|7308|7317.7|7314.9|7307.9|7305.1|1011
1624470300000|2021-06-23 17:45:00|7310.9|7308.1|7310.7|7307.9|7313.8|7311|7302.8|7300|2732
1624470600000|2021-06-23 17:50:00|7310.8|7308|7309.6|7306.8|7317.5|7314.7|7309.5|7306.7|1414
1624470900000|2021-06-23 17:55:00|7309.5|7306.7|7317.6|7314.8|7317.6|7314.8|7307.6|7304.8|947
1624471200000|2021-06-23 18:00:00|7317.5|7314.7|7313.5|7310.7|7320.6|7317.8|7309.7|7306.9|1566
1624471500000|2021-06-23 18:05:00|7313.6|7310.8|7294.9|7292.1|7314.5|7311.7|7293.9|7291.1|5230
1624471800000|2021-06-23 18:10:00|7293.9|7291.1|7292.8|7290|7302.8|7300|7292.8|7290|6031
1624472100000|2021-06-23 18:15:00|7293.7|7290.9|7294.6|7291.8|7300.7|7297.9|7290.8|7288|3564
1624472400000|2021-06-23 18:20:00|7294.1|7291.3|7296.7|7293.9|7300.9|7297.8|7291.6|7288.8|2724
1624472700000|2021-06-23 18:25:00|7297.6|7294.8|7302.7|7299.9|7308.7|7305.9|7289.8|7287|8371
1624473000000|2021-06-23 18:30:00|7303.1|7300.3|7293.8|7291|7304.7|7301.9|7291.8|7289|2787
1624473300000|2021-06-23 18:35:00|7294.3|7291.5|7295.7|7292.9|7295.7|7292.9|7292.7|7289.9|679
1624473600000|2021-06-23 18:40:00|7296.6|7293.8|7300.6|7297.8|7302.5|7299.7|7296.6|7293.8|2162
1624473900000|2021-06-23 18:45:00|7300.5|7297.7|7302.5|7299.7|7302.5|7299.7|7298.6|7295.8|1043
1624474200000|2021-06-23 18:50:00|7303|7300.2|7301.5|7298.7|7304|7301.2|7298.5|7295.7|530
1624474500000|2021-06-23 18:55:00|7302|7299.2|7306.5|7303.7|7309.9|7307.1|7301.5|7298.7|807
1624474800000|2021-06-23 19:00:00|7306.4|7303.6|7306.4|7303.6|7306.5|7303.7|7304.4|7301.6|282
1624475100000|2021-06-23 19:05:00|7305.5|7302.7|7311.2|7308.4|7312.2|7309.4|7305.5|7302.7|1022
1624475400000|2021-06-23 19:10:00|7312.1|7309.3|7315.2|7312.4|7315.2|7312.4|7310.7|7307.9|429
1624475700000|2021-06-23 19:15:00|7314.7|7311.9|7318.2|7315.4|7318.2|7315.4|7314.2|7311.4|436
1624476000000|2021-06-23 19:20:00|7318.7|7315.9|7322.1|7319.3|7322.2|7319.4|7318.2|7315.4|533
1624476300000|2021-06-23 19:25:00|7321.2|7318.4|7320.3|7317.5|7322.2|7319.4|7320.2|7317.4|704
1624476600000|2021-06-23 19:30:00|7319.4|7316.6|7320.2|7317.4|7321.2|7318.4|7319.2|7316.4|321
1624476900000|2021-06-23 19:35:00|7320.1|7317.3|7320.2|7317.4|7321.2|7318.4|7319.7|7316.9|290
1624477200000|2021-06-23 19:40:00|7321.1|7318.3|7321.2|7318.4|7322.1|7319.3|7320.1|7317.3|248
1624477500000|2021-06-23 19:45:00|7320.2|7317.4|7321.2|7318.4|7324.1|7321.3|7320.2|7317.4|478
1624477800000|2021-06-23 19:50:00|7321.1|7318.3|7316.2|7313.4|7321.2|7318.4|7316.1|7313.3|322
1624478100000|2021-06-23 19:55:00|7317.1|7314.3|7318.1|7315.3|7318.1|7315.3|7315.6|7312.8|317
1624478400000|2021-06-23 20:00:00|7317.2|7314.4|7319.1|7316.3|7322|7319.2|7317.2|7314.4|272
1624478700000|2021-06-23 20:05:00|7318.2|7315.4|7320|7317.2|7321|7318.2|7318.1|7315.3|183
1624479000000|2021-06-23 20:10:00|7320.1|7317.3|7322.1|7319.3|7322.2|7319.4|7320|7317.2|147
1624479300000|2021-06-23 20:15:00|7322|7319.2|7321.1|7318.3|7322.1|7319.3|7320.1|7317.3|126
1624479600000|2021-06-23 20:20:00|7320.7|7317.9|7321.1|7318.3|7322|7319.2|7319.2|7316.4|245
1624479900000|2021-06-23 20:25:00|7322|7319.2|7321|7318.2|7323.1|7320.3|7321|7318.2|816
1624480200000|2021-06-23 20:30:00|7321.1|7318.3|7321.1|7318.3|7322.1|7319.3|7319.1|7316.3|1532
1624480500000|2021-06-23 20:35:00|7321.6|7318.8|7322.6|7319.8|7324.1|7321.3|7321.1|7318.3|669
1624480800000|2021-06-23 20:40:00|7321.3|7318.5|7323.2|7320.4|7323.2|7320.4|7320.1|7317.3|911
1624481100000|2021-06-23 20:45:00|7323.1|7320.3|7323.1|7320.3|7323.7|7320.9|7319.4|7316.6|767
1624481400000|2021-06-23 20:50:00|7323.2|7320.4|7321.2|7318.4|7323.2|7320.4|7320.1|7317.3|458
1624481700000|2021-06-23 20:55:00|7320.3|7317.5|7320.7|7317.9|7321.7|7318.8|7319.1|7316.3|550
1624485600000|2021-06-23 22:00:00|7320.6|7317.8|7323.1|7320.3|7324.1|7321.3|7319.1|7315.7|170
1624485900000|2021-06-23 22:05:00|7323.2|7320.4|7324.1|7321.3|7326|7323.2|7323.1|7320.3|103
1624486200000|2021-06-23 22:10:00|7324.5|7321.7|7323.5|7320.7|7325.1|7322.3|7323.1|7320.3|53
1624486500000|2021-06-23 22:15:00|7323.6|7320.8|7322.1|7319.3|7323.6|7320.8|7322.1|7319.3|32
1624486800000|2021-06-23 22:20:00|7322|7319.2|7325|7322.2|7325|7322.2|7322|7319.2|33
1624487100000|2021-06-23 22:25:00|7326|7323.2|7322.6|7319.8|7326|7323.2|7322.6|7319.8|37
1624487400000|2021-06-23 22:30:00|7323|7320.2|7320|7317.2|7323.5|7320.7|7320|7317.2|66
1624487700000|2021-06-23 22:35:00|7319.1|7316.3|7320|7317.2|7321|7318.2|7318.1|7315.3|95
1624488000000|2021-06-23 22:40:00|7319.6|7316.8|7320|7317.2|7321|7318.2|7319.1|7316.3|57
1624488300000|2021-06-23 22:45:00|7319.1|7316.3|7320.5|7317.7|7320.5|7317.7|7318|7315.2|64
1624488600000|2021-06-23 22:50:00|7321|7318.2|7320|7317.2|7322|7319.2|7320|7317.2|57
1624488900000|2021-06-23 22:55:00|7319|7316.2|7316|7313.2|7319|7316.2|7316|7313.2|129
1624489200000|2021-06-23 23:00:00|7316.9|7314.1|7318|7315.2|7319|7316.2|7316.9|7314.1|107
1624489500000|2021-06-23 23:05:00|7318.6|7315.8|7318.5|7315.7|7320|7317.2|7318.5|7315.7|48
1624489800000|2021-06-23 23:10:00|7319|7316.2|7319.6|7316.8|7320|7317.2|7318.5|7315.7|33
1624490100000|2021-06-23 23:15:00|7320|7317.2|7319.5|7316.7|7320|7317.2|7318|7315.2|45
1624490400000|2021-06-23 23:20:00|7319|7316.2|7318|7315.2|7319.5|7316.7|7316|7313.2|110
1624490700000|2021-06-23 23:25:00|7317|7314.2|7318|7315.2|7318|7315.2|7317|7314.2|31
1624491000000|2021-06-23 23:30:00|7318.5|7315.7|7317|7314.2|7319|7316.2|7316.5|7313.7|47
1624491300000|2021-06-23 23:35:00|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7314.6|7311.8|64
1624491600000|2021-06-23 23:40:00|7315.8|7313|7314.5|7311.7|7315.8|7313|7313.9|7311.1|56
1624491900000|2021-06-23 23:45:00|7314.9|7312.1|7315.9|7313.1|7315.9|7313.1|7314.5|7311.7|45
1624492200000|2021-06-23 23:50:00|7315|7312.2|7313.9|7311.1|7315|7312.2|7313.9|7311.1|49
1624492500000|2021-06-23 23:55:00|7312.9|7310.1|7310.4|7307.6|7312.9|7310.1|7309.9|7307.1|195
1624492800000|2021-06-24 00:00:00|7310|7307.2|7316.9|7314.1|7316.9|7314.1|7308.9|7306.1|475
1624493100000|2021-06-24 00:05:00|7316|7313.2|7315.9|7313.1|7317.9|7315.1|7314|7311.2|173
1624493400000|2021-06-24 00:10:00|7316|7313.2|7313.9|7311.1|7316|7313.2|7311.9|7309.1|151
1624493700000|2021-06-24 00:15:00|7313.4|7310.6|7313.9|7311.1|7314.9|7312.1|7311.9|7309.1|162
1624494000000|2021-06-24 00:20:00|7313.4|7310.6|7318.9|7316.1|7318.9|7316.1|7312.9|7310.1|119
1624494300000|2021-06-24 00:25:00|7319.9|7317.1|7321.9|7319.1|7321.9|7319.1|7319.9|7317.1|165
1624494600000|2021-06-24 00:30:00|7322.8|7320|7319.9|7317.1|7322.9|7320.1|7318.9|7316.1|131
1624494900000|2021-06-24 00:35:00|7320.7|7317.9|7321.8|7319|7322.9|7320.1|7320.7|7317.9|97
1624495200000|2021-06-24 00:40:00|7321.3|7318.5|7319.8|7317|7321.9|7319.1|7319.8|7317|99
1624495500000|2021-06-24 00:45:00|7318.9|7316.1|7319.8|7317|7320.8|7318|7318.8|7316|86
1624495800000|2021-06-24 00:50:00|7320.7|7317.9|7318.8|7316|7320.8|7318|7318.8|7316|52
1624496100000|2021-06-24 00:55:00|7318.3|7315.5|7317.8|7315|7319.8|7317|7315.9|7313.1|100
1624496400000|2021-06-24 01:00:00|7318.7|7315.9|7308.8|7306|7318.8|7316|7305.8|7303|839
1624496700000|2021-06-24 01:05:00|7309.2|7306.4|7307.3|7304.5|7313.7|7310.9|7306.3|7303.5|263
1624497000000|2021-06-24 01:10:00|7307.7|7304.9|7303.8|7301|7307.8|7305|7302.8|7300|380
1624497300000|2021-06-24 01:15:00|7303.7|7300.9|7301.8|7299|7306.8|7304|7300.8|7298|386
1624497600000|2021-06-24 01:20:00|7302.7|7299.9|7299.7|7296.9|7303.7|7300.9|7297.9|7295.1|376
1624497900000|2021-06-24 01:25:00|7298.8|7296|7300.7|7297.9|7301.8|7299|7298.7|7295.9|233
1624498200000|2021-06-24 01:30:00|7300.8|7298|7294.7|7291.9|7301.8|7299|7293.8|7291|519
1624498500000|2021-06-24 01:35:00|7293.9|7291.1|7293.7|7290.9|7296.7|7293.9|7290.7|7287.9|455
1624498800000|2021-06-24 01:40:00|7292.8|7290|7295.7|7292.9|7296.7|7293.9|7292.8|7290|224
1624499100000|2021-06-24 01:45:00|7296.7|7293.9|7298.7|7295.9|7298.7|7295.9|7294.7|7291.9|376
1624499400000|2021-06-24 01:50:00|7297.7|7294.9|7303.6|7300.8|7304.7|7301.9|7295.7|7292.9|405
1624499700000|2021-06-24 01:55:00|7303.7|7300.9|7304.6|7301.8|7306.7|7303.9|7302.6|7299.8|374
1624500000000|2021-06-24 02:00:00|7305.1|7302.3|7299.6|7296.8|7305.1|7302.3|7297.6|7294.8|288
1624500300000|2021-06-24 02:05:00|7299.5|7296.7|7296.6|7293.8|7300.6|7297.8|7294.6|7291.8|252
1624500600000|2021-06-24 02:10:00|7297.1|7294.3|7296.6|7293.8|7297.6|7294.8|7294.5|7291.7|386
1624500900000|2021-06-24 02:15:00|7297|7294.2|7295.6|7292.8|7297.5|7294.7|7295.6|7292.8|137
1624501200000|2021-06-24 02:20:00|7296.1|7293.3|7303.5|7300.7|7303.5|7300.7|7295.6|7292.8|446
1624501500000|2021-06-24 02:25:00|7304.5|7301.7|7307.5|7304.7|7307.5|7304.7|7301.5|7298.7|257
1624501800000|2021-06-24 02:30:00|7306.5|7303.7|7304.5|7301.7|7306.5|7303.7|7301.5|7298.7|225
1624502100000|2021-06-24 02:35:00|7304.9|7302.1|7305.5|7302.7|7307.5|7304.7|7303.5|7300.7|255
1624502400000|2021-06-24 02:40:00|7305.6|7302.8|7300.5|7297.7|7306.5|7303.7|7300.5|7297.7|257
1624502700000|2021-06-24 02:45:00|7301.4|7298.6|7300.5|7297.7|7302.5|7299.7|7299.4|7296.6|118
1624503000000|2021-06-24 02:50:00|7300.4|7297.6|7301.5|7298.7|7302.5|7299.7|7299.5|7296.7|116
1624503300000|2021-06-24 02:55:00|7301.4|7298.6|7296.4|7293.6|7301.4|7298.6|7296.4|7293.6|187
1624503600000|2021-06-24 03:00:00|7296.5|7293.7|7296.4|7293.6|7299.4|7296.6|7293.5|7290.7|404
1624503900000|2021-06-24 03:05:00|7297.4|7294.6|7303.5|7300.7|7304.4|7301.6|7296.4|7293.6|304
1624504200000|2021-06-24 03:10:00|7302.6|7299.8|7304|7301.2|7305.4|7302.6|7301.5|7298.7|263
1624504500000|2021-06-24 03:15:00|7304.4|7301.6|7306.4|7303.6|7307.4|7304.6|7303.4|7300.6|210
1624504800000|2021-06-24 03:20:00|7305.9|7303.1|7310.4|7307.6|7310.9|7308.1|7305.4|7302.6|307
1624505100000|2021-06-24 03:25:00|7310.5|7307.7|7306.4|7303.6|7310.5|7307.7|7305|7302.2|290
1624505400000|2021-06-24 03:30:00|7306.5|7303.7|7309.4|7306.6|7310.4|7307.6|7306.4|7303.6|139
1624505700000|2021-06-24 03:35:00|7309.5|7306.7|7308.4|7305.6|7309.9|7307.1|7308.4|7305.6|100
1624506000000|2021-06-24 03:40:00|7308.5|7305.7|7307.4|7304.6|7309.4|7306.6|7307.4|7304.6|94
1624506300000|2021-06-24 03:45:00|7307.5|7304.7|7310.4|7307.6|7310.4|7307.6|7306.4|7303.6|126
1624506600000|2021-06-24 03:50:00|7309.9|7307.1|7310.3|7307.5|7310.4|7307.6|7309.4|7306.6|49
1624506900000|2021-06-24 03:55:00|7309.4|7306.6|7309.4|7306.6|7310.9|7308.1|7309.4|7306.6|117
1624507200000|2021-06-24 04:00:00|7309.3|7306.5|7307.9|7305.1|7309.3|7306.5|7307.4|7304.6|99
1624507500000|2021-06-24 04:05:00|7308.3|7305.5|7309.4|7306.6|7309.4|7306.6|7308.3|7305.5|38
1624507800000|2021-06-24 04:10:00|7309.3|7306.5|7308.3|7305.5|7309.4|7306.6|7307.4|7304.6|41
1624508100000|2021-06-24 04:15:00|7308.8|7306|7307.3|7304.5|7309.4|7306.6|7306.3|7303.5|75
1624508400000|2021-06-24 04:20:00|7306.9|7304.1|7306.3|7303.5|7307.3|7304.5|7305.4|7302.6|158
1624508700000|2021-06-24 04:25:00|7305.4|7302.6|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|68
1624509000000|2021-06-24 04:30:00|7306.3|7303.5|7307.3|7304.5|7307.9|7305.1|7305.4|7302.6|127
1624509300000|2021-06-24 04:35:00|7307.4|7304.6|7307.3|7304.5|7307.4|7304.6|7307.2|7304.4|11
1624509600000|2021-06-24 04:40:00|7307.4|7304.6|7308.2|7305.4|7308.3|7305.5|7307.2|7304.4|29
1624509900000|2021-06-24 04:45:00|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.2|7305.4|37
1624510200000|2021-06-24 04:50:00|7309.2|7306.4|7309.3|7306.5|7309.3|7306.5|7309.2|7306.4|16
1624510500000|2021-06-24 04:55:00|7309.7|7306.9|7312.3|7309.5|7312.3|7309.5|7309.7|7306.9|182
1624510800000|2021-06-24 05:00:00|7311.3|7308.5|7311.3|7308.5|7312.3|7309.5|7311.3|7308.5|128
1624511100000|2021-06-24 05:05:00|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|123
1624511400000|2021-06-24 05:10:00|7311.8|7309|7313.2|7310.4|7313.7|7310.9|7311.2|7308.4|98
1624511700000|2021-06-24 05:15:00|7313.3|7310.5|7312.2|7309.4|7313.3|7310.5|7311.2|7308.4|105
1624512000000|2021-06-24 05:20:00|7311.8|7309|7311.3|7308.5|7312.2|7309.4|7309.2|7306.4|160
1624512300000|2021-06-24 05:25:00|7311.2|7308.4|7311.2|7308.4|7311.3|7308.5|7309.2|7306.4|75
1624512600000|2021-06-24 05:30:00|7310.3|7307.5|7314.3|7311.5|7314.3|7311.5|7306.2|7303.4|360
1624512900000|2021-06-24 05:35:00|7314.2|7311.4|7310.2|7307.4|7317.2|7314.4|7309.2|7306.4|364
1624513200000|2021-06-24 05:40:00|7309.2|7306.4|7313.2|7310.4|7313.2|7310.4|7308.2|7305.4|232
1624513500000|2021-06-24 05:45:00|7312.2|7309.4|7314.2|7311.4|7316.1|7313.3|7308.2|7305.4|259
1624513800000|2021-06-24 05:50:00|7314.7|7311.9|7319.2|7316.4|7319.2|7316.4|7314.2|7311.4|208
1624514100000|2021-06-24 05:55:00|7318.7|7315.9|7317.1|7314.3|7320.2|7317.4|7315.1|7312.3|228
1624514400000|2021-06-24 06:00:00|7316.3|7313.5|7318.1|7315.3|7320|7317.2|7314.1|7311.3|322
1624514700000|2021-06-24 06:05:00|7317.6|7314.8|7319.1|7316.3|7320.2|7317.4|7317.1|7314.3|121
1624515000000|2021-06-24 06:10:00|7319.2|7316.4|7328.1|7325.3|7328.6|7325.8|7319.2|7316.4|645
1624515300000|2021-06-24 06:15:00|7327.6|7324.8|7331.1|7328.3|7331.6|7328.8|7325.1|7322.3|782
1624515600000|2021-06-24 06:20:00|7331.2|7328.4|7330.2|7327.4|7333.1|7330.3|7327.1|7324.3|642
1624515900000|2021-06-24 06:25:00|7330.6|7327.8|7332.1|7329.3|7333|7330.2|7328.1|7325.3|358
1624516200000|2021-06-24 06:30:00|7332.2|7329.4|7329.1|7326.3|7332.6|7329.8|7328|7325.2|305
1624516500000|2021-06-24 06:35:00|7329.6|7326.8|7325.1|7322.3|7331.1|7328.3|7324.6|7321.8|563
1624516800000|2021-06-24 06:40:00|7324.1|7321.3|7329.1|7326.3|7330|7327.2|7323|7320.2|247
1624517100000|2021-06-24 06:45:00|7328.2|7325.4|7332|7329.2|7334|7331.2|7327.1|7324.3|1039
1624517400000|2021-06-24 06:50:00|7331.6|7328.8|7333.5|7330.7|7337.9|7335.1|7331.1|7328.3|780
1624517700000|2021-06-24 06:55:00|7334|7331.2|7333|7330.2|7338|7335.2|7332|7329.2|585
1624518000000|2021-06-24 07:00:00|7332.1|7329.3|7335|7332.2|7336|7333.2|7329|7326.2|411
1624518300000|2021-06-24 07:05:00|7334|7331.2|7333|7330.2|7337|7334.2|7332|7329.2|343
1624518600000|2021-06-24 07:10:00|7332.5|7329.7|7330|7327.2|7335|7332.2|7329|7326.2|306
1624518900000|2021-06-24 07:15:00|7329.9|7327.1|7328|7325.2|7332|7329.2|7325.5|7322.7|539
1624519200000|2021-06-24 07:20:00|7328.1|7325.3|7334|7331.2|7334.9|7332.1|7328|7325.2|352
1624519500000|2021-06-24 07:25:00|7334.5|7331.7|7337.9|7335.1|7338.9|7336.1|7331|7328.2|565
1624519800000|2021-06-24 07:30:00|7336.9|7334.1|7337.9|7335.1|7338.9|7336.1|7334.9|7332.1|425
1624520100000|2021-06-24 07:35:00|7338.3|7335.5|7339.8|7337|7340.8|7338|7337.8|7335|422
1624520400000|2021-06-24 07:40:00|7338.9|7336.1|7339|7336.2|7341|7338.2|7335|7332.2|687
1624520700000|2021-06-24 07:45:00|7339.9|7337.1|7340.9|7338.1|7341.9|7339.1|7336.9|7334.1|473
1624521000000|2021-06-24 07:50:00|7341.1|7338.3|7338.9|7336.1|7341.9|7339.1|7336.9|7334.1|463
1624521300000|2021-06-24 07:55:00|7338|7335.2|7338.9|7336.1|7341|7338.2|7335.4|7332.6|555
1624521600000|2021-06-24 08:00:00|7339|7336.2|7335.9|7333.1|7340.9|7338.1|7333|7330.2|577
1624521900000|2021-06-24 08:05:00|7335|7332.2|7335.5|7332.7|7340.9|7338.1|7334.9|7332.1|514
1624522200000|2021-06-24 08:10:00|7335.9|7333.1|7332.9|7330.1|7336.9|7334.1|7329.9|7327.1|622
1624522500000|2021-06-24 08:15:00|7333|7330.2|7342.9|7340.1|7343.9|7341.1|7332.9|7330.1|809
1624522800000|2021-06-24 08:20:00|7343.4|7340.6|7343.4|7340.6|7346.9|7344.1|7341.9|7339.1|805
1624523100000|2021-06-24 08:25:00|7343|7340.2|7350.4|7347.6|7352.8|7350|7342.9|7340.1|1738
1624523400000|2021-06-24 08:30:00|7350.8|7348|7342.9|7340.1|7351.9|7349.1|7340.9|7338.1|1572
1624523700000|2021-06-24 08:35:00|7341.9|7339.1|7340.9|7338.1|7342.9|7340.1|7338.9|7336.1|659
1624524000000|2021-06-24 08:40:00|7341.9|7339.1|7338.9|7336.1|7344.3|7341.5|7338.9|7336.1|499
1624524300000|2021-06-24 08:45:00|7339|7336.2|7340.4|7337.6|7341.9|7339.1|7337.8|7335|371
1624524600000|2021-06-24 08:50:00|7340.8|7338|7345.4|7342.6|7346|7343.2|7337.9|7335.1|433
1624524900000|2021-06-24 08:55:00|7345.9|7343.1|7342.9|7340.1|7345.9|7343.1|7338.9|7336.1|430
1624525200000|2021-06-24 09:00:00|7342.4|7339.6|7338|7335.2|7343.9|7341.1|7338|7335.2|575
1624525500000|2021-06-24 09:05:00|7338.9|7336.1|7336|7333.2|7339.9|7337.1|7335|7332.2|545
1624525800000|2021-06-24 09:10:00|7335.9|7333.1|7319.2|7316.4|7335.9|7333.1|7318.1|7315.3|1610
1624526100000|2021-06-24 09:15:00|7319.1|7316.3|7325.1|7322.3|7325.1|7322.3|7318.2|7315.4|657
1624526400000|2021-06-24 09:20:00|7324.2|7321.4|7322.1|7319.3|7324.6|7321.8|7321.1|7318.3|446
1624526700000|2021-06-24 09:25:00|7322.6|7319.8|7315.1|7312.3|7323.1|7320.3|7314.1|7311.3|700
1624527000000|2021-06-24 09:30:00|7315.2|7312.4|7317.2|7314.4|7318.1|7315.3|7311.1|7308.3|933
1624527300000|2021-06-24 09:35:00|7318.1|7315.3|7311.1|7308.3|7319.2|7316.4|7311.1|7308.3|458
1624527600000|2021-06-24 09:40:00|7312.1|7309.3|7304.2|7301.4|7314.1|7311.3|7303.3|7300.5|1239
1624527900000|2021-06-24 09:45:00|7304.3|7301.5|7312.2|7309.4|7314.1|7311.3|7304.2|7301.4|1499
1624528200000|2021-06-24 09:50:00|7311.7|7308.9|7307.1|7304.3|7312.2|7309.4|7306.1|7303.3|672
1624528500000|2021-06-24 09:55:00|7307.2|7304.4|7307.1|7304.3|7312.1|7309.3|7307.1|7304.3|293
1624528800000|2021-06-24 10:00:00|7307.2|7304.4|7304.2|7301.4|7308.1|7305.3|7302.2|7299.4|768
1624529100000|2021-06-24 10:05:00|7303.8|7301|7310.1|7307.3|7310.1|7307.3|7302.2|7299.4|512
1624529400000|2021-06-24 10:10:00|7309.1|7306.3|7309|7306.2|7311.1|7308.3|7308.1|7305.3|399
1624529700000|2021-06-24 10:15:00|7309.1|7306.3|7310|7307.2|7311.1|7308.3|7306|7303.2|525
1624530000000|2021-06-24 10:20:00|7310.1|7307.3|7306.1|7303.3|7310.1|7307.3|7305|7302.2|500
1624530300000|2021-06-24 10:25:00|7306|7303.2|7299.6|7296.8|7307.1|7304.3|7297.1|7294.3|1017
1624530600000|2021-06-24 10:30:00|7299.2|7296.4|7305|7302.2|7306|7303.2|7296.1|7293.3|729
1624530900000|2021-06-24 10:35:00|7304.9|7302.1|7297.1|7294.3|7305.9|7303.1|7296.1|7293.3|488
1624531200000|2021-06-24 10:40:00|7297.9|7295.1|7297.6|7294.8|7301.9|7299.1|7294.1|7291.3|653
1624531500000|2021-06-24 10:45:00|7298|7295.2|7290|7287.2|7300.1|7297.3|7289.5|7286.7|972
1624531800000|2021-06-24 10:50:00|7289|7286.2|7283|7280.2|7289|7286.2|7283|7280.2|1254
1624532100000|2021-06-24 10:55:00|7282.1|7279.3|7280.9|7278.1|7284|7281.2|7279.9|7277.1|854
1624532400000|2021-06-24 11:00:00|7280.5|7277.7|7278|7275.2|7281.9|7279.1|7273|7270.2|1462
1624532700000|2021-06-24 11:05:00|7278.4|7275.6|7290.9|7288.1|7290.9|7288.1|7278|7275.2|959
1624533000000|2021-06-24 11:10:00|7291.4|7288.6|7290.9|7288.1|7294.9|7292.1|7289|7286.2|875
1624533300000|2021-06-24 11:15:00|7290.1|7287.3|7291.9|7289.1|7292.9|7290.1|7283.1|7280.3|989
1624533600000|2021-06-24 11:20:00|7292.8|7290|7290.9|7288.1|7293.9|7291.1|7286.1|7283.3|1192
1624533900000|2021-06-24 11:25:00|7290|7287.2|7290.9|7288.1|7294|7291.2|7289.9|7287.1|281
1624534200000|2021-06-24 11:30:00|7291|7288.2|7289|7286.2|7292|7289.2|7287.9|7285.1|444
1624534500000|2021-06-24 11:35:00|7288.9|7286.1|7288.9|7286.1|7293.9|7291.1|7287.9|7285.1|416
1624534800000|2021-06-24 11:40:00|7289.8|7287|7290|7287.2|7292.9|7290.1|7286.8|7284|312
1624535100000|2021-06-24 11:45:00|7290.8|7288|7288.9|7286.1|7290.9|7288.1|7285.9|7283.1|374
1624535400000|2021-06-24 11:50:00|7289.3|7286.5|7286.9|7284.1|7289.9|7287.1|7285.9|7283.1|386
1624535700000|2021-06-24 11:55:00|7285.9|7283.1|7279|7276.2|7286.9|7284.1|7277.9|7275.1|1029
1624536000000|2021-06-24 12:00:00|7278.9|7276.1|7265.9|7263.1|7279.9|7277.1|7263.9|7261.1|2227
1624536300000|2021-06-24 12:05:00|7266.8|7264|7263.9|7261.1|7266.9|7264.1|7263.8|7261|892
1624536600000|2021-06-24 12:10:00|7263.8|7261|7262.8|7260|7263.9|7261.1|7253.9|7251.1|2740
1624536900000|2021-06-24 12:15:00|7262.4|7259.6|7263.8|7261|7268.9|7266.1|7260.8|7258|906
1624537200000|2021-06-24 12:20:00|7262.9|7260.1|7257.9|7255.1|7264.9|7262.1|7254.9|7252.1|1246
1624537500000|2021-06-24 12:25:00|7257|7254.2|7254.9|7252.1|7260|7257.2|7250|7247.2|1895
1624537800000|2021-06-24 12:30:00|7254.5|7251.7|7251.9|7249.1|7256.9|7254.1|7243.1|7240.3|2045
1624538100000|2021-06-24 12:35:00|7251.4|7248.6|7251|7248.2|7254.9|7252.1|7248.1|7245.3|1386
1624538400000|2021-06-24 12:40:00|7251.4|7248.6|7244.1|7241.3|7255.8|7253|7243|7240.2|3820
1624538700000|2021-06-24 12:45:00|7244|7241.2|7231.2|7228.4|7249|7246.2|7225.2|7222.4|4567
1624539000000|2021-06-24 12:50:00|7232.1|7229.3|7240.9|7238.1|7245.1|7242.3|7231.7|7228.9|3788
1624539300000|2021-06-24 12:55:00|7240|7237.2|7258.4|7255.6|7259|7256.2|7238|7235.2|2999
1624539600000|2021-06-24 13:00:00|7258.8|7256|7246.9|7244.1|7270.7|7267.9|7241|7238.2|6635
1624539900000|2021-06-24 13:05:00|7246.4|7243.6|7251.4|7248.6|7259.9|7257.1|7244.5|7241.7|2676
1624540200000|2021-06-24 13:10:00|7251.9|7249.1|7261.8|7259|7264.7|7261.9|7247.1|7244.3|2240
1624540500000|2021-06-24 13:15:00|7260.8|7258|7269.2|7266.4|7270.7|7267.9|7260.8|7258|2037
1624540800000|2021-06-24 13:20:00|7268.7|7265.9|7264.8|7262|7269.7|7266.9|7256.8|7254|2390
1624541100000|2021-06-24 13:25:00|7264.9|7262.1|7258.8|7256|7276.6|7273.8|7255.8|7253|2439
1624541400000|2021-06-24 13:30:00|7258|7255.2|7254.8|7252|7266.8|7264|7247.5|7244.7|3624
1624541700000|2021-06-24 13:35:00|7255.7|7252.9|7254.8|7252|7256.8|7254|7248.9|7246.1|1645
1624542000000|2021-06-24 13:40:00|7255.7|7252.9|7260.7|7257.9|7272.7|7269.9|7253.8|7251|3695
1624542300000|2021-06-24 13:45:00|7261.7|7258.9|7271.8|7269|7274.9|7272.1|7253.9|7251.1|5603
1624542600000|2021-06-24 13:50:00|7271.9|7269.1|7280|7277.2|7284.9|7282.1|7269.1|7266.3|3955
1624542900000|2021-06-24 13:55:00|7280.4|7277.6|7274|7271.2|7284.9|7282.1|7268|7265.2|2566
1624543200000|2021-06-24 14:00:00|7273.1|7270.3|7266.2|7263.4|7278|7275.2|7263.2|7260.4|4214
1624543500000|2021-06-24 14:05:00|7267.1|7264.3|7263.3|7260.5|7269.4|7266.6|7260.3|7257.5|2573
1624543800000|2021-06-24 14:10:00|7263.2|7260.4|7281.2|7278.4|7285.2|7282.4|7263.2|7260.4|2807
1624544100000|2021-06-24 14:15:00|7281.6|7278.8|7291|7288.2|7296.8|7294|7281.6|7278.8|4603
1624544400000|2021-06-24 14:20:00|7290.9|7288.1|7285.1|7282.3|7296.8|7294|7284.1|7281.3|2697
1624544700000|2021-06-24 14:25:00|7285|7282.2|7283|7280.2|7286.9|7284.1|7277|7274.2|2087
1624545000000|2021-06-24 14:30:00|7283.1|7280.3|7298.3|7295.5|7298.8|7296|7283|7280.2|2486
1624545300000|2021-06-24 14:35:00|7297.8|7295|7313.4|7310.6|7314.4|7311.6|7295.8|7293|8013
1624545600000|2021-06-24 14:40:00|7314.3|7311.5|7322.5|7319.7|7324.5|7321.7|7313.4|7310.6|5255
1624545900000|2021-06-24 14:45:00|7322.4|7319.6|7314.6|7311.8|7327.8|7325|7308.7|7305.9|4367
1624546200000|2021-06-24 14:50:00|7315|7312.2|7318.6|7315.8|7321.5|7318.7|7312.6|7309.8|2044
1624546500000|2021-06-24 14:55:00|7319.5|7316.7|7318.5|7315.7|7321.6|7318.8|7310.5|7307.7|1950
1624546800000|2021-06-24 15:00:00|7318.6|7315.8|7327.5|7324.7|7327.6|7324.8|7316.6|7313.8|1800
1624547100000|2021-06-24 15:05:00|7327.6|7324.8|7329.5|7326.7|7333.5|7330.7|7322.6|7319.8|1661
1624547400000|2021-06-24 15:10:00|7328.6|7325.8|7328.4|7325.6|7332.5|7329.7|7325|7322.2|1807
1624547700000|2021-06-24 15:15:00|7327.6|7324.8|7328.6|7325.8|7331.6|7328.8|7322.4|7319.6|1451
1624548000000|2021-06-24 15:20:00|7328.5|7325.7|7314.6|7311.8|7329.5|7326.7|7309.8|7307|3760
1624548300000|2021-06-24 15:25:00|7313.6|7310.8|7310.8|7308|7315.6|7312.8|7306.8|7304|2308
1624548600000|2021-06-24 15:30:00|7311.6|7308.8|7314.7|7311.9|7316.6|7313.8|7308.7|7305.9|1775
1624548900000|2021-06-24 15:35:00|7315.5|7312.7|7316.6|7313.8|7319.5|7316.7|7310.6|7307.8|1061
1624549200000|2021-06-24 15:40:00|7316.7|7313.9|7321.5|7318.7|7322.5|7319.7|7313.6|7310.8|1229
1624549500000|2021-06-24 15:45:00|7321|7318.2|7295.2|7292.4|7321.5|7318.7|7294.2|7291.4|6279
1624549800000|2021-06-24 15:50:00|7296.2|7293.4|7296.2|7293.4|7304|7301.2|7293.1|7290.3|3526
1624550100000|2021-06-24 15:55:00|7297|7294.2|7310|7307.2|7310|7307.2|7297|7294.2|2454
1624550400000|2021-06-24 16:00:00|7310.5|7307.7|7303|7300.2|7312|7309.2|7300|7297.2|1930
1624550700000|2021-06-24 16:05:00|7302|7299.2|7298.9|7296.1|7305.9|7303.1|7297|7294.2|2524
1624551000000|2021-06-24 16:10:00|7299|7296.2|7301.1|7298.3|7302.9|7300.1|7296.9|7294.1|2754
1624551300000|2021-06-24 16:15:00|7302|7299.2|7300.1|7297.3|7304.1|7301.3|7300|7297.2|825
1624551600000|2021-06-24 16:20:00|7299.1|7296.3|7298.1|7295.3|7302.6|7299.8|7289.3|7286.5|3708
1624551900000|2021-06-24 16:25:00|7298|7295.2|7303|7300.2|7305|7302.2|7296.3|7293.5|1954
1624552200000|2021-06-24 16:30:00|7304|7301.2|7302|7299.2|7307.9|7305.1|7301.9|7299.1|1806
1624552500000|2021-06-24 16:35:00|7301.9|7299.1|7296|7293.2|7304|7301.2|7294.1|7291.3|2351
1624552800000|2021-06-24 16:40:00|7296.1|7293.3|7291|7288.2|7300|7297.2|7291|7288.2|1001
1624553100000|2021-06-24 16:45:00|7290.1|7287.3|7292.9|7290.1|7294.5|7291.7|7285.1|7282.3|1649
1624553400000|2021-06-24 16:50:00|7293|7290.2|7301.9|7299.1|7304.9|7302.1|7292.1|7289.3|1283
1624553700000|2021-06-24 16:55:00|7300.9|7298.1|7295.1|7292.3|7304.9|7302.1|7294.2|7291.4|1546
1624554000000|2021-06-24 17:00:00|7295.2|7292.4|7297.1|7294.3|7299.1|7296.3|7294.1|7291.3|531
1624554300000|2021-06-24 17:05:00|7297.6|7294.8|7290.3|7287.5|7298.2|7295.4|7290.2|7287.4|7580
1624554600000|2021-06-24 17:10:00|7289.3|7286.5|7298.1|7295.3|7301.1|7298.3|7289.2|7286.4|915
1624554900000|2021-06-24 17:15:00|7298.2|7295.4|7303|7300.2|7305|7302.2|7298.1|7295.3|917
1624555200000|2021-06-24 17:20:00|7302.9|7300.1|7307.8|7305|7308.9|7306.1|7302|7299.2|669
1624555500000|2021-06-24 17:25:00|7307.9|7305.1|7308.7|7305.9|7310.8|7308|7306.8|7304|1187
1624555800000|2021-06-24 17:30:00|7309.6|7306.8|7306.7|7303.9|7310.2|7307.4|7299.6|7296.8|2312
1624556100000|2021-06-24 17:35:00|7305.8|7303|7303.7|7300.9|7307.7|7304.9|7302.9|7300.1|575
1624556400000|2021-06-24 17:40:00|7304.7|7301.9|7307.7|7304.9|7310.7|7307.9|7304.7|7301.9|1055
1624556700000|2021-06-24 17:45:00|7308.6|7305.8|7310.7|7307.9|7311.6|7308.8|7300.7|7297.9|1346
1624557000000|2021-06-24 17:50:00|7311.1|7308.3|7315.7|7312.9|7318.1|7315.3|7308.6|7305.8|1049
1624557300000|2021-06-24 17:55:00|7315.6|7312.8|7313.6|7310.8|7315.6|7312.8|7309.7|7306.9|825
1624557600000|2021-06-24 18:00:00|7314.1|7311.3|7311.7|7308.9|7317.1|7314.3|7308.7|7305.9|1105
1624557900000|2021-06-24 18:05:00|7312.1|7309.3|7311.5|7308.7|7314.6|7311.8|7307.5|7304.7|1017
1624558200000|2021-06-24 18:10:00|7311.6|7308.8|7303.4|7300.6|7312.5|7309.7|7301.9|7299.1|2785
1624558500000|2021-06-24 18:15:00|7303.8|7301|7308.2|7305.4|7310.7|7307.9|7303.8|7301|2080
1624558800000|2021-06-24 18:20:00|7307.8|7305|7304.9|7302.1|7311|7308.2|7302.8|7300|2496
1624559100000|2021-06-24 18:25:00|7305.7|7302.9|7323.8|7321|7324.8|7322|7303.9|7301.1|7258
1624559400000|2021-06-24 18:30:00|7322.9|7320.1|7324.8|7322|7326.2|7323.4|7318.7|7315.9|2416
1624559700000|2021-06-24 18:35:00|7324.7|7321.9|7326.8|7324|7328.7|7325.9|7323.8|7321|820
1624560000000|2021-06-24 18:40:00|7326.7|7323.9|7322.8|7320|7326.8|7324|7322.2|7319.4|721
1624560300000|2021-06-24 18:45:00|7322.6|7319.8|7321.8|7319|7323.8|7321|7319.9|7317.1|598
1624560600000|2021-06-24 18:50:00|7321.3|7318.5|7311.8|7309|7321.3|7318.5|7311.7|7308.9|1501
1624560900000|2021-06-24 18:55:00|7312.7|7309.9|7313.8|7311|7314.3|7311.5|7309.8|7307|994
1624561200000|2021-06-24 19:00:00|7313.7|7310.9|7311.9|7309.1|7314.7|7311.9|7311.3|7308.5|462
1624561500000|2021-06-24 19:05:00|7311.8|7309|7309.9|7307.1|7312.8|7310|7308.9|7306.1|463
1624561800000|2021-06-24 19:10:00|7309.8|7307|7313.8|7311|7313.8|7311|7309.8|7307|224
1624562100000|2021-06-24 19:15:00|7312.9|7310.1|7313.8|7311|7314.8|7312|7311.8|7309|196
1624562400000|2021-06-24 19:20:00|7314.7|7311.9|7312.8|7310|7314.8|7312|7311.8|7309|203
1624562700000|2021-06-24 19:25:00|7312.7|7309.9|7310.8|7308|7313.7|7310.9|7308.8|7306|261
1624563000000|2021-06-24 19:30:00|7311.7|7308.9|7320.7|7317.9|7321.7|7318.9|7311.7|7308.9|503
1624563300000|2021-06-24 19:35:00|7320.3|7317.5|7320.7|7317.9|7321.7|7318.9|7319.7|7316.9|428
1624563600000|2021-06-24 19:40:00|7319.8|7317|7320.7|7317.9|7322.7|7319.9|7319.7|7316.9|301
1624563900000|2021-06-24 19:45:00|7319.8|7317|7317.8|7315|7321.7|7318.9|7316.8|7314|426
1624564200000|2021-06-24 19:50:00|7318.6|7315.8|7317.8|7315|7318.8|7316|7316.8|7314|270
1624564500000|2021-06-24 19:55:00|7317.7|7314.9|7317.8|7315|7319.6|7316.8|7315.8|7313|1230
1624564800000|2021-06-24 20:00:00|7317.9|7315.1|7320.8|7318|7321.8|7319|7317.8|7315|273
1624565100000|2021-06-24 20:05:00|7320.7|7317.9|7322.6|7319.8|7323.3|7320.5|7320.7|7317.9|170
1624565400000|2021-06-24 20:10:00|7322.2|7319.4|7321.7|7318.9|7322.7|7319.9|7321.7|7318.9|142
1624565700000|2021-06-24 20:15:00|7320.8|7318|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|72
1624566000000|2021-06-24 20:20:00|7320.8|7318|7325.7|7322.9|7326.7|7323.9|7320.7|7317.9|439
1624566300000|2021-06-24 20:25:00|7325.6|7322.8|7326.7|7323.9|7326.7|7323.9|7325.6|7322.8|50
1624566600000|2021-06-24 20:30:00|7326.6|7323.8|7325.6|7322.8|7326.7|7323.9|7324.7|7321.9|226
1624566900000|2021-06-24 20:35:00|7325.7|7322.9|7326.7|7323.9|7329.7|7326.9|7325.6|7322.8|499
1624567200000|2021-06-24 20:40:00|7326.6|7323.8|7327.7|7324.9|7327.7|7324.9|7325.6|7322.8|147
1624567500000|2021-06-24 20:45:00|7328.1|7325.3|7323.8|7321|7328.6|7325.8|7322.7|7319.9|329
1624567800000|2021-06-24 20:50:00|7324.7|7321.9|7325.8|7323|7326.7|7323.9|7324.6|7321.8|237
1624568100000|2021-06-24 20:55:00|7325.7|7322.9|7324.8|7322|7325.8|7323|7323.8|7321|183
1624572000000|2021-06-24 22:00:00|7322.6|7319.8|7320.2|7317.4|7322.6|7319.8|7315.6|7312.8|238
1624572300000|2021-06-24 22:05:00|7320.1|7317.3|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|79
1624572600000|2021-06-24 22:10:00|7320.1|7317.3|7319.6|7316.8|7320.6|7317.8|7318.8|7316|44
1624572900000|2021-06-24 22:15:00|7319.2|7316.4|7319.6|7316.8|7320.6|7317.8|7319.1|7316.3|39
1624573200000|2021-06-24 22:20:00|7319.8|7317|7317.6|7314.8|7320.6|7317.8|7317.6|7314.8|52
1624573500000|2021-06-24 22:25:00|7318.6|7315.8|7318.6|7315.8|7319.1|7316.3|7316.6|7313.8|137
1624573800000|2021-06-24 22:30:00|7318|7315.2|7317.7|7314.9|7318.6|7315.8|7317.6|7314.8|50
1624574100000|2021-06-24 22:35:00|7318.1|7315.3|7320.6|7317.8|7322.5|7319.7|7318.1|7315.3|105
1624574400000|2021-06-24 22:40:00|7320.4|7317.6|7320.6|7317.8|7320.6|7317.8|7320.4|7317.6|24
1624574700000|2021-06-24 22:45:00|7319.7|7316.9|7313.6|7310.8|7319.7|7316.9|7313.1|7310.3|221
1624575000000|2021-06-24 22:50:00|7314|7311.2|7314.6|7311.8|7314.6|7311.8|7314|7311.2|43
1624575300000|2021-06-24 22:55:00|7315|7312.2|7318.5|7315.7|7318.9|7316.1|7315|7312.2|62
1624575600000|2021-06-24 23:00:00|7317.6|7314.8|7316.5|7313.7|7318|7315.2|7316.5|7313.7|47
1624575900000|2021-06-24 23:05:00|7317|7314.2|7316.5|7313.7|7317|7314.2|7315.5|7312.7|24
1624576200000|2021-06-24 23:10:00|7316|7313.2|7315.5|7312.7|7316|7313.2|7314.5|7311.7|55
1624576500000|2021-06-24 23:15:00|7314.5|7311.7|7315.5|7312.7|7315.5|7312.7|7314.5|7311.7|23
1624576800000|2021-06-24 23:20:00|7315.4|7312.6|7314.5|7311.7|7315.5|7312.7|7314.5|7311.7|36
1624577100000|2021-06-24 23:25:00|7314.9|7312.1|7314.5|7311.7|7314.9|7312.1|7314.5|7311.7|30
1624577400000|2021-06-24 23:30:00|7314.1|7311.3|7314.5|7311.7|7314.5|7311.7|7312.6|7309.8|88
1624577700000|2021-06-24 23:35:00|7313.6|7310.8|7314.5|7311.7|7315.5|7312.7|7313.5|7310.7|51
1624578000000|2021-06-24 23:40:00|7314.9|7312.1|7315.5|7312.7|7315.5|7312.7|7314.5|7311.7|35
1624578300000|2021-06-24 23:45:00|7315|7312.2|7318.5|7315.7|7318.5|7315.7|7315|7312.2|45
1624578600000|2021-06-24 23:50:00|7317.5|7314.7|7319.5|7316.7|7319.5|7316.7|7317.5|7314.7|65
1624578900000|2021-06-24 23:55:00|7319.4|7316.6|7318.5|7315.7|7320.5|7317.7|7318.5|7315.7|64
1624579200000|2021-06-25 00:00:00|7319.4|7316.6|7319.9|7317.1|7323.2|7320.4|7317.4|7314.6|465
1624579500000|2021-06-25 00:05:00|7320.3|7317.5|7323.4|7320.6|7324.4|7321.6|7319.4|7316.6|178
1624579800000|2021-06-25 00:10:00|7323.5|7320.7|7324.4|7321.6|7325.9|7323.1|7323.4|7320.6|212
1624580100000|2021-06-25 00:15:00|7324.5|7321.7|7330.3|7327.5|7331.3|7328.5|7324.4|7321.6|883
1624580400000|2021-06-25 00:20:00|7331.1|7328.3|7330.3|7327.5|7331.3|7328.5|7329.3|7326.5|266
1624580700000|2021-06-25 00:25:00|7329.8|7327|7336.3|7333.5|7337.2|7334.4|7329.8|7327|438
1624581000000|2021-06-25 00:30:00|7335.4|7332.6|7342.5|7339.7|7343.6|7340.8|7335.3|7332.5|807
1624581300000|2021-06-25 00:35:00|7343|7340.2|7341.1|7338.3|7344|7341.2|7340.1|7337.3|335
1624581600000|2021-06-25 00:40:00|7341.6|7338.8|7340.1|7337.3|7342|7339.2|7339|7336.2|1012
1624581900000|2021-06-25 00:45:00|7340|7337.2|7340.9|7338.1|7341.9|7339.1|7338|7335.2|481
1624582200000|2021-06-25 00:50:00|7341.9|7339.1|7344.8|7342|7345.9|7343.1|7340.9|7338.1|635
1624582500000|2021-06-25 00:55:00|7344.4|7341.6|7340.8|7338|7344.8|7342|7338.8|7336|387
1624582800000|2021-06-25 01:00:00|7340.3|7337.5|7349.8|7347|7351.7|7348.9|7339.8|7337|1047
1624583100000|2021-06-25 01:05:00|7349.7|7346.9|7346.3|7343.5|7352.8|7350|7344.9|7340.1|709
1624583400000|2021-06-25 01:10:00|7345.8|7343|7350.7|7347.9|7350.8|7348|7345.7|7342.9|385
1624583700000|2021-06-25 01:15:00|7349.8|7347|7350.3|7347.5|7351.7|7348.9|7347.2|7344.4|454
1624584000000|2021-06-25 01:20:00|7350.7|7347.9|7346.7|7343.9|7350.7|7347.9|7345.7|7342.9|530
1624584300000|2021-06-25 01:25:00|7346.8|7344|7351.7|7348.9|7352.7|7349.9|7346.8|7344|409
1624584600000|2021-06-25 01:30:00|7351.8|7349|7351.6|7348.8|7353.7|7350.9|7350.6|7347.8|404
1624584900000|2021-06-25 01:35:00|7351.7|7348.9|7341.8|7339|7352.7|7349.9|7341.8|7339|483
1624585200000|2021-06-25 01:40:00|7340.9|7338.1|7342.7|7339.9|7343.8|7341|7338.8|7336|570
1624585500000|2021-06-25 01:45:00|7341.8|7339|7341.1|7338.3|7342.7|7339.9|7339.7|7336.9|518
1624585800000|2021-06-25 01:50:00|7341.2|7338.4|7337.5|7334.7|7341.7|7338.9|7337.5|7334.7|310
1624586100000|2021-06-25 01:55:00|7337.7|7334.9|7336.1|7333.3|7337.7|7334.9|7333.7|7330.9|399
1624586400000|2021-06-25 02:00:00|7335.7|7332.9|7331.7|7328.9|7338.2|7335.4|7330.7|7327.9|483
1624586700000|2021-06-25 02:05:00|7332.5|7329.7|7330.6|7327.8|7335.1|7332.3|7326.7|7323.9|512
1624587000000|2021-06-25 02:10:00|7330.1|7327.3|7326.6|7323.8|7330.5|7327.7|7325.2|7322.4|399
1624587300000|2021-06-25 02:15:00|7327.1|7324.3|7330.5|7327.7|7331.6|7328.8|7326.6|7323.8|221
1624587600000|2021-06-25 02:20:00|7330.6|7327.8|7327.5|7324.7|7332.6|7329.8|7327|7324.2|170
1624587900000|2021-06-25 02:25:00|7327.6|7324.8|7330.5|7327.7|7330.5|7327.7|7326.5|7323.7|162
1624588200000|2021-06-25 02:30:00|7329.7|7326.9|7329.6|7326.8|7331.1|7328.3|7327.5|7324.7|286
1624588500000|2021-06-25 02:35:00|7330|7327.2|7331.5|7328.7|7334.5|7331.7|7328.5|7325.7|338
1624588800000|2021-06-25 02:40:00|7331.4|7328.6|7323.5|7320.7|7331.4|7328.6|7323.5|7320.7|615
1624589100000|2021-06-25 02:45:00|7323.4|7320.6|7317.5|7314.7|7323.4|7320.6|7317.5|7314.7|424
1624589400000|2021-06-25 02:50:00|7316.5|7313.7|7318.4|7315.6|7318.4|7315.6|7312.5|7309.7|445
1624589700000|2021-06-25 02:55:00|7318.6|7315.8|7322.4|7319.6|7322.4|7319.6|7318.5|7315.7|525
1624590000000|2021-06-25 03:00:00|7322.5|7319.7|7326.1|7323.3|7327.5|7324.7|7322.4|7319.6|283
1624590300000|2021-06-25 03:05:00|7325.6|7322.8|7331.5|7328.7|7334.5|7331.7|7324.6|7321.8|331
1624590600000|2021-06-25 03:10:00|7332|7329.2|7334.5|7331.7|7336.5|7333.7|7331.5|7328.7|220
1624590900000|2021-06-25 03:15:00|7334.7|7331.9|7334.5|7331.7|7336.6|7333.8|7331.7|7328.9|214
1624591200000|2021-06-25 03:20:00|7334.1|7331.3|7336.6|7333.8|7337.5|7334.7|7333.5|7330.7|243
1624591500000|2021-06-25 03:25:00|7336.5|7333.7|7337.5|7334.7|7338.5|7335.7|7336.4|7333.6|184
1624591800000|2021-06-25 03:30:00|7337.4|7334.6|7333.5|7330.7|7337.4|7334.6|7333.5|7330.7|145
1624592100000|2021-06-25 03:35:00|7334|7331.2|7335.5|7332.7|7336.5|7333.7|7334|7331.2|100
1624592400000|2021-06-25 03:40:00|7335.1|7332.3|7337.5|7334.7|7338.9|7336.1|7334.6|7331.8|171
1624592700000|2021-06-25 03:45:00|7338.4|7335.6|7338.4|7335.6|7339.5|7336.7|7337.6|7334.8|115
1624593000000|2021-06-25 03:50:00|7338|7335.2|7337.5|7334.7|7339.4|7336.6|7337.4|7334.6|150
1624593300000|2021-06-25 03:55:00|7337.4|7334.6|7335.5|7332.7|7337.5|7334.7|7335.5|7332.7|115
1624593600000|2021-06-25 04:00:00|7336.5|7333.7|7332.5|7329.7|7336.5|7333.7|7331.5|7328.7|149
1624593900000|2021-06-25 04:05:00|7332|7329.2|7331.4|7328.6|7332.5|7329.7|7330.5|7327.7|149
1624594200000|2021-06-25 04:10:00|7332.4|7329.6|7330.4|7327.6|7332.5|7329.7|7330.4|7327.6|85
1624594500000|2021-06-25 04:15:00|7329.5|7326.7|7330.4|7327.6|7330.5|7327.7|7329.4|7326.6|70
1624594800000|2021-06-25 04:20:00|7330|7327.2|7330.4|7327.6|7331.4|7328.6|7329.5|7326.7|71
1624595100000|2021-06-25 04:25:00|7330|7327.2|7329.4|7326.6|7330.5|7327.7|7329.3|7326.5|54
1624595400000|2021-06-25 04:30:00|7328.5|7325.7|7332.4|7329.6|7333.4|7330.6|7328.4|7325.6|132
1624595700000|2021-06-25 04:35:00|7331.5|7328.7|7332.4|7329.6|7333.4|7330.6|7331.4|7328.6|82
1624596000000|2021-06-25 04:40:00|7332.5|7329.7|7331.4|7328.6|7333.5|7330.7|7330.5|7327.7|67
1624596300000|2021-06-25 04:45:00|7330.5|7327.7|7327.4|7324.6|7330.5|7327.7|7327.4|7324.6|226
1624596600000|2021-06-25 04:50:00|7326.4|7323.6|7326.4|7323.6|7327.4|7324.6|7324.9|7322.1|238
1624596900000|2021-06-25 04:55:00|7325.9|7323.1|7326.4|7323.6|7328.3|7325.5|7325.9|7323.1|87
1624597200000|2021-06-25 05:00:00|7327.2|7324.4|7323.3|7320.5|7328.3|7325.5|7322.3|7319.5|248
1624597500000|2021-06-25 05:05:00|7323.4|7320.6|7325.3|7322.5|7325.3|7322.5|7323.3|7320.5|118
1624597800000|2021-06-25 05:10:00|7324.4|7321.6|7324.3|7321.5|7324.8|7322|7323.3|7320.5|80
1624598100000|2021-06-25 05:15:00|7323.4|7320.6|7320.3|7317.5|7324.3|7321.5|7320.3|7317.5|178
1624598400000|2021-06-25 05:20:00|7320.2|7317.4|7321.3|7318.5|7322.4|7319.6|7319.8|7317|167
1624598700000|2021-06-25 05:25:00|7320.9|7318.1|7322.3|7319.5|7323.3|7320.5|7320.4|7317.6|163
1624599000000|2021-06-25 05:30:00|7321.9|7319.1|7334.3|7331.5|7334.3|7331.5|7321.9|7319.1|580
1624599300000|2021-06-25 05:35:00|7333.3|7330.5|7328.3|7325.5|7334.3|7331.5|7328.3|7325.5|265
1624599600000|2021-06-25 05:40:00|7328.2|7325.4|7334.4|7331.6|7335.3|7332.5|7327.3|7324.5|183
1624599900000|2021-06-25 05:45:00|7334.3|7331.5|7337.3|7334.5|7339.3|7336.5|7334.3|7331.5|466
1624600200000|2021-06-25 05:50:00|7337.2|7334.4|7339.3|7336.5|7340.3|7337.5|7334.2|7331.4|214
1624600500000|2021-06-25 05:55:00|7340.1|7337.3|7342.3|7339.5|7343.2|7340.4|7339.3|7336.5|308
1624600800000|2021-06-25 06:00:00|7342.2|7339.4|7340.2|7337.4|7345.3|7342.5|7338.2|7335.4|316
1624601100000|2021-06-25 06:05:00|7340.7|7337.9|7329.7|7326.9|7343.2|7340.4|7325.2|7322.4|684
1624601400000|2021-06-25 06:10:00|7329.3|7326.5|7328.8|7326|7329.7|7326.9|7325.2|7322.4|290
1624601700000|2021-06-25 06:15:00|7329.2|7326.4|7333.2|7330.4|7335.2|7332.4|7328.2|7325.4|406
1624602000000|2021-06-25 06:20:00|7332.8|7330|7326.3|7323.5|7334.2|7331.4|7326.3|7323.5|226
1624602300000|2021-06-25 06:25:00|7326.7|7323.9|7328.8|7326|7329.3|7326.5|7324.7|7321.9|272
1624602600000|2021-06-25 06:30:00|7328.4|7325.6|7326.2|7323.4|7331.2|7328.4|7326.1|7323.3|245
1624602900000|2021-06-25 06:35:00|7326.3|7323.5|7324.2|7321.4|7327.1|7324.3|7323.1|7320.3|255
1624603200000|2021-06-25 06:40:00|7324.6|7321.8|7322.2|7319.4|7327.1|7324.3|7320.2|7317.4|291
1624603500000|2021-06-25 06:45:00|7321.8|7319|7319.7|7316.9|7327.1|7324.3|7319.2|7316.4|341
1624603800000|2021-06-25 06:50:00|7319.2|7316.4|7319.7|7316.9|7326.2|7323.4|7318.2|7315.4|326
1624604100000|2021-06-25 06:55:00|7319.2|7316.4|7319.1|7316.3|7324.2|7321.4|7318.2|7315.4|305
1624604400000|2021-06-25 07:00:00|7319.2|7316.4|7324.1|7321.3|7329.2|7326.4|7319.1|7316.3|391
1624604700000|2021-06-25 07:05:00|7324.2|7321.4|7322.1|7319.3|7327.2|7324.4|7320.1|7317.3|448
1624605000000|2021-06-25 07:10:00|7322.6|7319.8|7329.1|7326.3|7330.1|7327.3|7321.1|7318.3|349
1624605300000|2021-06-25 07:15:00|7328.3|7325.5|7328.1|7325.3|7331.1|7328.3|7327.1|7324.3|371
1624605600000|2021-06-25 07:20:00|7327.2|7324.4|7325.2|7322.4|7330.1|7327.3|7323.2|7320.4|318
1624605900000|2021-06-25 07:25:00|7325.1|7322.3|7330.1|7327.3|7331.2|7328.4|7324.6|7321.8|342
1624606200000|2021-06-25 07:30:00|7329.7|7326.9|7334.1|7331.3|7334.2|7331.4|7329.1|7326.3|404
1624606500000|2021-06-25 07:35:00|7333.6|7330.8|7339|7336.2|7339.6|7336.8|7333.1|7330.3|504
1624606800000|2021-06-25 07:40:00|7338.5|7335.7|7337.1|7334.3|7340.2|7337.4|7335|7332.2|614
1624607100000|2021-06-25 07:45:00|7336.1|7333.3|7340|7337.2|7340.1|7337.3|7334.1|7331.3|461
1624607400000|2021-06-25 07:50:00|7339.1|7336.3|7339.1|7336.3|7340.1|7337.3|7336.1|7333.3|315
1624607700000|2021-06-25 07:55:00|7340|7337.2|7344|7341.2|7344.1|7341.3|7336.1|7333.3|479
1624608000000|2021-06-25 08:00:00|7344.1|7341.3|7341|7338.2|7346|7343.2|7339.1|7336.3|632
1624608300000|2021-06-25 08:05:00|7340.1|7337.3|7341.5|7338.7|7342.1|7339.3|7338.1|7335.3|481
1624608600000|2021-06-25 08:10:00|7342|7339.2|7337|7334.2|7342.1|7339.3|7333.1|7330.3|843
1624608900000|2021-06-25 08:15:00|7337.1|7334.3|7338.1|7335.3|7340.1|7337.3|7335.1|7332.3|410
1624609200000|2021-06-25 08:20:00|7338.9|7336.1|7335.1|7332.3|7340|7337.2|7333|7330.2|443
1624609500000|2021-06-25 08:25:00|7335.5|7332.7|7332|7329.2|7337|7334.2|7328.2|7325.4|1134
1624609800000|2021-06-25 08:30:00|7332.1|7329.3|7333|7330.2|7335.9|7333.1|7331.9|7329.1|823
1624610100000|2021-06-25 08:35:00|7333.1|7330.3|7328|7325.2|7334|7331.2|7326|7323.2|608
1624610400000|2021-06-25 08:40:00|7328.1|7325.3|7325.9|7323.1|7328.9|7326.1|7324.9|7322.1|766
1624610700000|2021-06-25 08:45:00|7326|7323.2|7322|7319.2|7329.9|7327.1|7321.9|7319.1|499
1624611000000|2021-06-25 08:50:00|7321.1|7318.3|7322|7319.2|7325|7322.2|7320|7317.2|533
1624611300000|2021-06-25 08:55:00|7322.4|7319.6|7318|7315.2|7323.9|7321.1|7317.9|7315.1|506
1624611600000|2021-06-25 09:00:00|7318.9|7316.1|7304.2|7301.4|7318.9|7316.1|7304.2|7301.4|1580
1624611900000|2021-06-25 09:05:00|7303.2|7300.4|7302.2|7299.4|7310.1|7307.3|7302.1|7299.3|969
1624612200000|2021-06-25 09:10:00|7302.6|7299.8|7298.1|7295.3|7305|7302.2|7295.2|7292.4|1545
1624612500000|2021-06-25 09:15:00|7297.2|7294.4|7300.6|7297.8|7303.1|7300.3|7297.1|7294.3|466
1624612800000|2021-06-25 09:20:00|7300.1|7297.3|7296.1|7293.3|7301|7298.2|7291|7288.2|958
1624613100000|2021-06-25 09:25:00|7296|7293.2|7288.1|7285.3|7300|7297.2|7284.2|7281.4|1310
1624613400000|2021-06-25 09:30:00|7288|7285.2|7289.2|7286.4|7297.1|7294.3|7284.3|7281.5|1689
1624613700000|2021-06-25 09:35:00|7289.3|7286.5|7292.6|7289.8|7294.2|7291.4|7288.7|7285.9|398
1624614000000|2021-06-25 09:40:00|7293|7290.2|7294.2|7291.4|7299.1|7296.3|7292.1|7289.3|719
1624614300000|2021-06-25 09:45:00|7294.1|7291.3|7297.4|7294.6|7301.1|7298.3|7292.2|7289.4|629
1624614600000|2021-06-25 09:50:00|7297.6|7294.8|7294.5|7291.7|7298|7295.2|7293|7290.2|365
1624614900000|2021-06-25 09:55:00|7295|7292.2|7296.6|7293.8|7297.1|7294.3|7293|7290.2|344
1624615200000|2021-06-25 10:00:00|7296.2|7293.4|7280.1|7277.3|7297.1|7294.3|7279.2|7276.4|1122
1624615500000|2021-06-25 10:05:00|7279.3|7276.5|7283.1|7280.3|7287.1|7284.3|7276.2|7273.4|1026
1624615800000|2021-06-25 10:10:00|7283.6|7280.8|7285.1|7282.3|7286.1|7283.3|7276.2|7273.4|804
1624616100000|2021-06-25 10:15:00|7284.6|7281.8|7289.1|7286.3|7291|7288.2|7281.1|7278.3|837
1624616400000|2021-06-25 10:20:00|7288.1|7285.3|7287.1|7284.3|7292.1|7289.3|7286.1|7283.3|498
1624616700000|2021-06-25 10:25:00|7287.2|7284.4|7292.1|7289.3|7293.1|7290.3|7286.2|7283.4|299
1624617000000|2021-06-25 10:30:00|7291.1|7288.3|7287.2|7284.4|7293.1|7290.3|7286.1|7283.3|256
1624617300000|2021-06-25 10:35:00|7287.1|7284.3|7299.9|7297.1|7301|7298.2|7286.2|7283.4|1060
1624617600000|2021-06-25 10:40:00|7299.8|7297|7298.9|7296.1|7300.8|7298|7297|7294.2|240
1624617900000|2021-06-25 10:45:00|7298.1|7295.3|7298.9|7296.1|7299.8|7297|7296|7293.2|313
1624618200000|2021-06-25 10:50:00|7298.8|7296|7304.9|7302.1|7309|7306.2|7296.9|7294.1|723
1624618500000|2021-06-25 10:55:00|7304.8|7302|7305.9|7303.1|7307.8|7305|7302.8|7300|345
1624618800000|2021-06-25 11:00:00|7305.4|7302.6|7305.9|7303.1|7306|7303.2|7302.9|7300.1|332
1624619100000|2021-06-25 11:05:00|7305.8|7303|7305.9|7303.1|7307.9|7305.1|7301|7298.2|324
1624619400000|2021-06-25 11:10:00|7306.7|7303.9|7305|7302.2|7308.8|7306|7304.8|7302|255
1624619700000|2021-06-25 11:15:00|7305.4|7302.6|7301.9|7299.1|7305.4|7302.6|7300|7297.2|588
1624620000000|2021-06-25 11:20:00|7302|7299.2|7303.9|7301.1|7304|7301.2|7300.9|7298.1|256
1624620300000|2021-06-25 11:25:00|7304.1|7301.3|7304.9|7302.1|7305|7302.2|7301|7298.2|125
1624620600000|2021-06-25 11:30:00|7305|7302.2|7300|7297.2|7305|7302.2|7296.1|7293.3|424
1624620900000|2021-06-25 11:35:00|7299.9|7297.1|7300|7297.2|7303.1|7300.3|7299|7296.2|366
1624621200000|2021-06-25 11:40:00|7300.1|7297.3|7300.1|7297.3|7303.1|7300.3|7298.9|7296.1|435
1624621500000|2021-06-25 11:45:00|7299.2|7296.4|7301.1|7298.3|7302.2|7299.4|7297.1|7294.3|332
1624621800000|2021-06-25 11:50:00|7301.2|7298.4|7297.3|7294.5|7303.2|7300.4|7296.3|7293.5|445
1624622100000|2021-06-25 11:55:00|7298.1|7295.3|7305.2|7302.4|7306.2|7303.4|7297.2|7294.4|698
1624622400000|2021-06-25 12:00:00|7305.1|7302.3|7302.1|7299.3|7307.2|7304.4|7301.2|7298.4|1037
1624622700000|2021-06-25 12:05:00|7301.7|7298.9|7301.1|7298.3|7303.2|7300.4|7299.2|7296.4|631
1624623000000|2021-06-25 12:10:00|7300.7|7297.9|7309.1|7306.3|7312.1|7309.3|7298.2|7295.4|1313
1624623300000|2021-06-25 12:15:00|7309.2|7306.4|7312.2|7309.4|7315.1|7312.3|7307.2|7304.4|837
1624623600000|2021-06-25 12:20:00|7312.1|7309.3|7318|7315.2|7318.1|7315.3|7312.1|7309.3|940
1624623900000|2021-06-25 12:25:00|7318.1|7315.3|7317.1|7314.3|7324.9|7322.1|7316|7313.2|1958
1624624200000|2021-06-25 12:30:00|7316.7|7313.9|7325.9|7323.1|7330.9|7328.1|7316.1|7313.3|1369
1624624500000|2021-06-25 12:35:00|7326|7323.2|7331|7328.2|7333|7330.2|7325|7322.2|1498
1624624800000|2021-06-25 12:40:00|7330.9|7328.1|7337|7334.2|7338.9|7336.1|7330.9|7328.1|1624
1624625100000|2021-06-25 12:45:00|7336.9|7334.1|7339.9|7337.1|7340.4|7337.6|7335.9|7333.1|1457
1624625400000|2021-06-25 12:50:00|7340|7337.2|7334.1|7331.3|7342|7339.2|7333.1|7330.3|1747
1624625700000|2021-06-25 12:55:00|7333.1|7330.3|7332|7329.2|7337.9|7335.1|7330.9|7328.1|1675
1624626000000|2021-06-25 13:00:00|7331.2|7328.4|7327|7324.2|7336.9|7334.1|7322.9|7320.1|3134
1624626300000|2021-06-25 13:05:00|7328|7325.2|7331.8|7329|7335.8|7333|7323.9|7321.1|2716
1624626600000|2021-06-25 13:10:00|7332.8|7330|7346.7|7343.9|7347.7|7344.9|7332.8|7330|3894
1624626900000|2021-06-25 13:15:00|7347.6|7344.8|7345.3|7342.5|7348.6|7345.8|7338.6|7335.8|2722
1624627200000|2021-06-25 13:20:00|7345.2|7342.4|7342.4|7339.6|7345.8|7343|7334.4|7331.6|1757
1624627500000|2021-06-25 13:25:00|7342.3|7339.5|7353.9|7351.1|7358.7|7355.9|7337.3|7334.5|3926
1624627800000|2021-06-25 13:30:00|7353.1|7350.3|7347.7|7344.9|7357.6|7354.8|7341.1|7338.3|5778
1624628100000|2021-06-25 13:35:00|7347.8|7345|7346.8|7344|7353.7|7350.9|7339.7|7336.9|2231
1624628400000|2021-06-25 13:40:00|7346.9|7344.1|7334.9|7332.1|7350.6|7347.8|7331|7328.2|4367
1624628700000|2021-06-25 13:45:00|7334|7331.2|7356.4|7353.6|7357.5|7354.7|7329.9|7327.1|6739
1624629000000|2021-06-25 13:50:00|7356.5|7353.7|7359.9|7357.1|7365.1|7362.3|7352.5|7349.7|6717
1624629300000|2021-06-25 13:55:00|7360|7357.2|7354.9|7352.1|7361.9|7359.1|7351|7348.2|2577
1624629600000|2021-06-25 14:00:00|7354.5|7351.7|7347|7344.2|7354.9|7352.1|7344|7341.2|3425
1624629900000|2021-06-25 14:05:00|7346.2|7343.4|7349|7346.2|7350|7347.2|7341.2|7338.4|2341
1624630200000|2021-06-25 14:10:00|7350|7347.2|7288.2|7285.4|7350.8|7348|7285.2|7282.4|12946
1624630500000|2021-06-25 14:15:00|7288.7|7285.9|7335.2|7332.4|7341.9|7339.1|7277.2|7274.4|17579
1624630800000|2021-06-25 14:20:00|7335.3|7332.5|7326|7323.2|7336.1|7333.3|7309.1|7306.3|6890
1624631100000|2021-06-25 14:25:00|7326.1|7323.3|7334.8|7332|7340.8|7338|7316|7313.2|4180
1624631400000|2021-06-25 14:30:00|7334.9|7332.1|7358.7|7355.9|7362.7|7359.9|7334.9|7332.1|7208
1624631700000|2021-06-25 14:35:00|7357.8|7355|7361.7|7358.9|7362.8|7360|7346.7|7343.9|6305
1624632000000|2021-06-25 14:40:00|7361.6|7358.8|7355.2|7352.4|7363.8|7361|7347.2|7344.4|4866
1624632300000|2021-06-25 14:45:00|7354.8|7352|7361.5|7358.7|7362.4|7359.6|7345.6|7342.8|6968
1624632600000|2021-06-25 14:50:00|7361.4|7358.6|7357.8|7355|7362.5|7359.7|7354.6|7351.8|2723
1624632900000|2021-06-25 14:55:00|7358.2|7355.4|7363.4|7360.6|7372.1|7369.3|7358.2|7355.4|3913
1624633200000|2021-06-25 15:00:00|7363.3|7360.5|7367.4|7364.6|7371.4|7368.6|7361.4|7358.6|1583
1624633500000|2021-06-25 15:05:00|7368.3|7365.5|7366.2|7363.4|7371.4|7368.6|7366.2|7363.4|1361
1624633800000|2021-06-25 15:10:00|7365.4|7362.6|7369.5|7366.7|7372.5|7369.7|7362.4|7359.6|2276
1624634100000|2021-06-25 15:15:00|7370.4|7367.6|7379.2|7376.4|7382.3|7379.5|7369.4|7366.6|2574
1624634400000|2021-06-25 15:20:00|7379.3|7376.5|7378.7|7375.9|7382.2|7379.4|7376.3|7373.5|1685
1624634700000|2021-06-25 15:25:00|7378.8|7376|7376.2|7373.4|7380.4|7377.6|7371.2|7368.4|1780
1624635000000|2021-06-25 15:30:00|7377|7374.2|7378.2|7375.4|7381.2|7378.4|7375.2|7372.4|1981
1624635300000|2021-06-25 15:35:00|7377.8|7375|7381.2|7378.4|7382.3|7379.5|7375.2|7372.4|1031
1624635600000|2021-06-25 15:40:00|7382.1|7379.3|7386|7383.2|7392|7389.2|7381.2|7378.4|3197
1624635900000|2021-06-25 15:45:00|7385.6|7382.8|7388|7385.2|7388|7385.2|7383.1|7380.3|1069
1624636200000|2021-06-25 15:50:00|7387.1|7384.3|7388.1|7385.3|7392|7389.2|7384|7381.2|1358
1624636500000|2021-06-25 15:55:00|7387.6|7384.8|7393.9|7391.1|7394.8|7392|7387.1|7384.3|1730
1624636800000|2021-06-25 16:00:00|7394|7391.2|7395.8|7393|7397.6|7394.8|7392.9|7390.1|1184
1624637100000|2021-06-25 16:05:00|7395.4|7392.6|7405.8|7403|7405.8|7403|7394.8|7392|2150
1624637400000|2021-06-25 16:10:00|7404.9|7402.1|7390.9|7388.1|7405.8|7403|7390.8|7388|2091
1624637700000|2021-06-25 16:15:00|7390.8|7388|7396.9|7394.1|7396.9|7394.1|7390.8|7388|1817
1624638000000|2021-06-25 16:20:00|7396.1|7393.3|7398.9|7396.1|7401.7|7398.9|7393.9|7391.1|1463
1624638300000|2021-06-25 16:25:00|7399.9|7397.1|7394.9|7392.1|7400.9|7398.1|7393.1|7390.3|1311
1624638600000|2021-06-25 16:30:00|7394.5|7391.7|7389.2|7386.4|7396.9|7394.1|7382.6|7379.8|2837
1624638900000|2021-06-25 16:35:00|7389.3|7386.5|7388.3|7385.5|7392.8|7390|7387.6|7384.8|825
1624639200000|2021-06-25 16:40:00|7388.2|7385.4|7390.3|7387.5|7391.3|7388.5|7386.3|7383.5|713
1624639500000|2021-06-25 16:45:00|7390.4|7387.6|7391.3|7388.5|7393.2|7390.4|7389.2|7386.4|897
1624639800000|2021-06-25 16:50:00|7391.4|7388.6|7394.4|7391.6|7396.3|7393.5|7390.2|7387.4|840
1624640100000|2021-06-25 16:55:00|7394.3|7391.5|7392.2|7389.4|7395.2|7392.4|7391.2|7388.4|538
1624640400000|2021-06-25 17:00:00|7392.3|7389.5|7397.2|7394.4|7399.2|7396.4|7392.3|7389.5|1262
1624640700000|2021-06-25 17:05:00|7397.6|7394.8|7399.1|7396.3|7405|7402.2|7397.2|7394.4|2050
1624641000000|2021-06-25 17:10:00|7399|7396.2|7399|7396.2|7400.2|7397.4|7395.2|7392.4|882
1624641300000|2021-06-25 17:15:00|7399.1|7396.3|7395|7392.2|7400.2|7397.4|7393.1|7390.3|583
1624641600000|2021-06-25 17:20:00|7394.6|7391.8|7393.1|7390.3|7399|7396.2|7391.2|7388.4|620
1624641900000|2021-06-25 17:25:00|7394.1|7391.3|7395|7392.2|7397.1|7394.3|7394|7391.2|546
1624642200000|2021-06-25 17:30:00|7394.5|7391.7|7393.5|7390.7|7395|7392.2|7391|7388.2|651
1624642500000|2021-06-25 17:35:00|7394|7391.2|7394.9|7392.1|7397.8|7395|7393.9|7391.1|765
1624642800000|2021-06-25 17:40:00|7395|7392.2|7391.4|7388.6|7397|7394.2|7391.3|7388.5|1713
1624643100000|2021-06-25 17:45:00|7391.3|7388.5|7389.4|7386.6|7394.3|7391.5|7387.4|7384.6|1676
1624643400000|2021-06-25 17:50:00|7389.6|7386.8|7382.6|7379.8|7391.4|7388.6|7381.8|7379|1363
1624643700000|2021-06-25 17:55:00|7381.8|7379|7385.8|7383|7386.8|7384|7378.9|7376.1|3423
1624644000000|2021-06-25 18:00:00|7385.3|7382.5|7380.7|7377.9|7385.8|7383|7379.8|7377|903
1624644300000|2021-06-25 18:05:00|7381.6|7378.8|7381.7|7378.9|7385.6|7382.8|7378.7|7375.9|1483
1624644600000|2021-06-25 18:10:00|7382.6|7379.8|7391.4|7388.6|7391.4|7388.6|7381.7|7378.9|1939
1624644900000|2021-06-25 18:15:00|7391.2|7388.4|7388.5|7385.7|7392.3|7389.5|7383.5|7380.7|1497
1624645200000|2021-06-25 18:20:00|7389.5|7386.7|7384.1|7381.3|7389.5|7386.7|7378.4|7375.6|2881
1624645500000|2021-06-25 18:25:00|7383.7|7380.9|7394.5|7391.7|7395.5|7392.7|7379.5|7376.7|6189
1624645800000|2021-06-25 18:30:00|7393.5|7390.7|7391.3|7388.5|7397.4|7394.6|7387.5|7384.7|2357
1624646100000|2021-06-25 18:35:00|7391.2|7388.4|7389.3|7386.5|7396.8|7392.5|7387.3|7384.5|1761
1624646400000|2021-06-25 18:40:00|7388.9|7386.1|7389.5|7386.7|7391.5|7388.7|7385.5|7382.7|1031
1624646700000|2021-06-25 18:45:00|7389.1|7386.3|7385.5|7382.7|7390.4|7387.6|7383.5|7380.7|655
1624647000000|2021-06-25 18:50:00|7385.4|7382.6|7382.5|7379.7|7386.4|7383.6|7381.7|7378.9|319
1624647300000|2021-06-25 18:55:00|7382.6|7379.8|7379.5|7376.7|7382.6|7379.8|7375.1|7372.3|910
1624647600000|2021-06-25 19:00:00|7379.6|7376.8|7379.5|7376.7|7380.3|7377.5|7377.6|7374.8|206
1624647900000|2021-06-25 19:05:00|7379.6|7376.8|7379.5|7376.7|7381.5|7378.7|7378.6|7375.8|239
1624648200000|2021-06-25 19:10:00|7381.1|7378.3|7384.9|7382.1|7385.3|7382.5|7381.1|7378.3|446
1624648500000|2021-06-25 19:15:00|7385.3|7382.5|7384.4|7381.6|7385.4|7382.6|7381.4|7378.6|745
1624648800000|2021-06-25 19:20:00|7384.3|7381.5|7385.4|7382.6|7386.3|7383.5|7383.3|7380.5|182
1624649100000|2021-06-25 19:25:00|7386.3|7383.5|7383.4|7380.6|7386.4|7383.6|7381.6|7378.8|524
1624649400000|2021-06-25 19:30:00|7383.5|7380.7|7388.3|7385.5|7388.4|7385.6|7380.4|7377.6|501
1624649700000|2021-06-25 19:35:00|7388.2|7385.4|7385.4|7382.6|7388.4|7385.6|7384.6|7381.8|175
1624650000000|2021-06-25 19:40:00|7385.3|7382.5|7385.4|7382.6|7386.4|7383.6|7384.4|7381.6|98
1624650300000|2021-06-25 19:45:00|7385.3|7382.5|7384.4|7381.6|7387.2|7384.4|7384.4|7381.6|341
1624650600000|2021-06-25 19:50:00|7384.8|7382|7387.4|7384.6|7388.2|7385.4|7384.4|7381.6|297
1624650900000|2021-06-25 19:55:00|7388.2|7385.4|7387.3|7384.5|7389.3|7386.5|7386.3|7383.5|382
1624651200000|2021-06-25 20:00:00|7387.4|7384.6|7387.4|7384.6|7388.8|7386|7386.4|7383.6|256
1624651500000|2021-06-25 20:05:00|7387.3|7384.5|7384.4|7381.6|7387.3|7384.5|7384.4|7381.6|162
1624651800000|2021-06-25 20:10:00|7384.9|7382.1|7384.8|7382|7387.3|7384.5|7383.3|7380.5|146
1624652100000|2021-06-25 20:15:00|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7382.3|7379.5|219
1624652400000|2021-06-25 20:20:00|7384.5|7381.7|7385.2|7382.4|7385.3|7382.5|7382.2|7379.4|122
1624652700000|2021-06-25 20:25:00|7385.1|7382.3|7385.2|7382.4|7385.3|7382.5|7383.2|7380.4|63
1624653000000|2021-06-25 20:30:00|7385.3|7382.5|7386.1|7383.3|7387.1|7384.3|7384.7|7381.9|230
1624653300000|2021-06-25 20:35:00|7386.5|7383.7|7388.3|7385.5|7390.3|7387.5|7386.2|7383.4|210
1624653600000|2021-06-25 20:40:00|7388.7|7385.9|7389.3|7386.5|7389.3|7386.5|7386.8|7384|187
1624653900000|2021-06-25 20:45:00|7388.4|7385.6|7386|7383.2|7390.5|7387.7|7386|7383.2|489
1624654200000|2021-06-25 20:50:00|7385.2|7382.4|7387|7384.2|7388.1|7385.3|7385.1|7382.3|320
1624654500000|2021-06-25 20:55:00|7387.1|7384.3|7389.5|7386.7|7390.1|7387.3|7386.6|7383.6|276
1624831200000|2021-06-27 22:00:00|7386|7383.2|7385.4|7382.6|7387.5|7384.7|7382.6|7379.8|413
1624831500000|2021-06-27 22:05:00|7385.8|7383|7386.6|7383.8|7388.4|7385.6|7385.6|7382.8|281
1624831800000|2021-06-27 22:10:00|7385.9|7383.1|7388.6|7385.8|7390.6|7387.8|7385.9|7383.1|168
1624832100000|2021-06-27 22:15:00|7389.1|7386.3|7388.6|7385.8|7391.7|7388.9|7388.1|7385.3|139
1624832400000|2021-06-27 22:20:00|7388.7|7385.9|7388.6|7385.8|7390.6|7387.8|7388.6|7385.8|116
1624832700000|2021-06-27 22:25:00|7389.6|7386.8|7387.6|7384.8|7389.6|7386.8|7385.8|7383|151
1624833000000|2021-06-27 22:30:00|7387.2|7384.4|7390.5|7387.7|7390.5|7387.7|7386.6|7383.8|114
1624833300000|2021-06-27 22:35:00|7390.1|7387.3|7390.6|7387.8|7390.6|7387.8|7388.4|7385.6|73
1624833600000|2021-06-27 22:40:00|7390.7|7387.9|7386.6|7383.8|7391.4|7388.6|7385.6|7382.8|202
1624833900000|2021-06-27 22:45:00|7385.6|7382.8|7384.5|7381.7|7385.6|7382.8|7383.2|7380.4|130
1624834200000|2021-06-27 22:50:00|7385.5|7382.7|7386.5|7383.7|7387.5|7384.7|7383.5|7380.7|92
1624834500000|2021-06-27 22:55:00|7387.4|7384.6|7388|7385.2|7388.5|7385.7|7386.5|7383.7|88
1624834800000|2021-06-27 23:00:00|7387.9|7385.1|7389.1|7386.3|7389.5|7386.7|7386.9|7384.1|119
1624835100000|2021-06-27 23:05:00|7389|7386.2|7391.4|7388.6|7394.3|7391.5|7388.5|7385.7|211
1624835400000|2021-06-27 23:10:00|7391.3|7388.5|7394.4|7391.6|7394.8|7392|7390.5|7387.7|215
1624835700000|2021-06-27 23:15:00|7393.5|7390.7|7393.4|7390.6|7395.2|7392.4|7392.5|7389.7|102
1624836000000|2021-06-27 23:20:00|7394.2|7391.4|7392.5|7389.7|7394.2|7391.4|7392.5|7389.7|41
1624836300000|2021-06-27 23:25:00|7392.4|7389.6|7391.7|7388.9|7392.4|7389.6|7390.5|7387.7|41
1624836600000|2021-06-27 23:30:00|7391.3|7388.5|7391.7|7388.9|7392.2|7389.4|7390.5|7387.7|46
1624836900000|2021-06-27 23:35:00|7392.1|7389.3|7396.3|7393.5|7397.1|7394.3|7391.3|7388.5|169
1624837200000|2021-06-27 23:40:00|7396.5|7393.7|7399.4|7396.6|7400.5|7397.7|7396.5|7393.7|290
1624837500000|2021-06-27 23:45:00|7398.4|7395.6|7397.3|7394.5|7399.4|7396.6|7396.2|7393.4|119
1624837800000|2021-06-27 23:50:00|7397.4|7394.6|7397.3|7394.5|7399.4|7396.6|7395.3|7392.5|125
1624838100000|2021-06-27 23:55:00|7398.3|7395.5|7397.4|7394.6|7398.4|7395.6|7397.3|7394.5|75
1624838400000|2021-06-28 00:00:00|7398.3|7395.5|7409.2|7406.4|7416.3|7413.5|7396.3|7393.5|1142
1624838700000|2021-06-28 00:05:00|7409|7406.2|7404.2|7401.4|7409|7406.2|7403.2|7400.4|360
1624839000000|2021-06-28 00:10:00|7403.2|7400.4|7403.1|7400.3|7404.6|7401.8|7401.1|7398.3|266
1624839300000|2021-06-28 00:15:00|7403.9|7401.1|7410|7407.2|7410.9|7408.1|7403.1|7400.3|336
1624839600000|2021-06-28 00:20:00|7411|7408.2|7416.9|7414.1|7416.9|7414.1|7410.9|7408.1|388
1624839900000|2021-06-28 00:25:00|7416.5|7413.7|7412.9|7410.1|7418|7415.2|7411.9|7409.1|319
1624840200000|2021-06-28 00:30:00|7412|7409.2|7410.9|7408.1|7412.9|7410.1|7409.9|7407.1|156
1624840500000|2021-06-28 00:35:00|7410.4|7407.6|7409.8|7407|7410.5|7407.7|7408.8|7406|127
1624840800000|2021-06-28 00:40:00|7410|7407.2|7412.2|7409.4|7414.2|7411.4|7410|7407.2|173
1624841100000|2021-06-28 00:45:00|7411.6|7408.8|7410.3|7407.5|7412.2|7409.4|7409.2|7406.4|312
1624841400000|2021-06-28 00:50:00|7411.2|7408.4|7412.2|7409.4|7412.7|7409.9|7409.4|7406.6|233
1624841700000|2021-06-28 00:55:00|7412.3|7409.5|7410.2|7407.4|7412.3|7409.5|7409.1|7406.3|94
1624842000000|2021-06-28 01:00:00|7410.1|7407.3|7421.3|7418.5|7423.4|7420.6|7409.2|7406.4|1334
1624842300000|2021-06-28 01:05:00|7422.2|7419.4|7422.3|7419.5|7427.2|7424.4|7420.3|7417.5|843
1624842600000|2021-06-28 01:10:00|7421.5|7418.7|7415.2|7412.4|7423.3|7420.5|7414.3|7411.5|566
1624842900000|2021-06-28 01:15:00|7415.9|7413.1|7416.3|7413.5|7417|7414.2|7411|7408.2|344
1624843200000|2021-06-28 01:20:00|7416.6|7413.8|7417.3|7414.5|7421.3|7418.5|7415|7412.2|429
1624843500000|2021-06-28 01:25:00|7417.1|7414.3|7412.8|7410|7419.3|7416.5|7412.3|7409.5|436
1624843800000|2021-06-28 01:30:00|7412.4|7409.6|7406.6|7403.8|7414.3|7411.5|7404.2|7401.4|723
1624844100000|2021-06-28 01:35:00|7406.2|7403.4|7402.2|7399.4|7408.2|7405.4|7398.2|7395.4|533
1624844400000|2021-06-28 01:40:00|7402.1|7399.3|7399|7396.2|7403.2|7400.4|7394.1|7391.3|620
1624844700000|2021-06-28 01:45:00|7398.2|7395.4|7391|7388.2|7401|7398.2|7391|7388.2|648
1624845000000|2021-06-28 01:50:00|7391.8|7389|7386|7383.2|7393.1|7390.3|7385.1|7382.3|990
1624845300000|2021-06-28 01:55:00|7386.1|7383.3|7386.1|7383.3|7389.6|7386.8|7385.1|7382.3|414
1624845600000|2021-06-28 02:00:00|7385.9|7383.1|7388.9|7386.1|7391.9|7389.1|7379.9|7377.1|773
1624845900000|2021-06-28 02:05:00|7388.6|7385.8|7378.9|7376.1|7388.6|7385.8|7377.8|7375|648
1624846200000|2021-06-28 02:10:00|7378.8|7376|7386|7383.2|7386.9|7384.1|7376.8|7374|532
1624846500000|2021-06-28 02:15:00|7386.4|7383.6|7384.9|7382.1|7386.4|7383.6|7383.9|7381.1|117
1624846800000|2021-06-28 02:20:00|7385|7382.2|7385.9|7383.1|7386.9|7384.1|7384|7381.2|186
1624847100000|2021-06-28 02:25:00|7385.8|7383|7385.9|7383.1|7386|7383.2|7384.8|7382|57
1624847400000|2021-06-28 02:30:00|7385.1|7382.3|7389.8|7387|7389.8|7387|7382.9|7380.1|265
1624847700000|2021-06-28 02:35:00|7389|7386.2|7388.7|7385.9|7390.8|7388|7386.7|7383.9|217
1624848000000|2021-06-28 02:40:00|7387.9|7385.1|7388.7|7385.9|7389.7|7386.9|7385.9|7383.1|370
1624848300000|2021-06-28 02:45:00|7387.9|7385.1|7382.7|7379.9|7388.9|7386.1|7380.6|7377.8|434
1624848600000|2021-06-28 02:50:00|7382.9|7380.1|7383.7|7380.9|7385.7|7382.9|7381.7|7378.9|238
1624848900000|2021-06-28 02:55:00|7383.6|7380.8|7377.6|7374.8|7383.6|7380.8|7377.6|7374.8|395
1624849200000|2021-06-28 03:00:00|7377.8|7375|7371.7|7368.9|7377.8|7375|7371.7|7368.9|751
1624849500000|2021-06-28 03:05:00|7371.6|7368.8|7374.6|7371.8|7376.7|7373.9|7367.7|7364.9|850
1624849800000|2021-06-28 03:10:00|7374.4|7371.6|7373.4|7370.6|7374.7|7371.9|7370.6|7367.8|304
1624850100000|2021-06-28 03:15:00|7372.7|7369.9|7374.5|7371.7|7378|7375.2|7372.6|7369.8|310
1624850400000|2021-06-28 03:20:00|7374|7371.2|7377.5|7374.7|7378.4|7375.6|7372.7|7369.9|236
1624850700000|2021-06-28 03:25:00|7377|7374.2|7378.5|7375.7|7378.9|7376.1|7376.5|7373.7|225
1624851000000|2021-06-28 03:30:00|7378.2|7375.4|7377.5|7374.7|7378.6|7375.8|7377.5|7374.7|66
1624851300000|2021-06-28 03:35:00|7377.6|7374.8|7375.5|7372.7|7377.6|7374.8|7375.5|7372.7|46
1624851600000|2021-06-28 03:40:00|7375.6|7372.8|7380.6|7377.8|7380.6|7377.8|7375.6|7372.8|109
1624851900000|2021-06-28 03:45:00|7380.5|7377.7|7382.4|7379.6|7382.5|7379.7|7380.4|7377.6|294
1624852200000|2021-06-28 03:50:00|7382|7379.2|7383.5|7380.7|7383.5|7380.7|7381.5|7378.7|198
1624852500000|2021-06-28 03:55:00|7383.3|7380.5|7383.5|7380.7|7385.3|7382.5|7383.3|7380.5|131
1624852800000|2021-06-28 04:00:00|7383.6|7380.8|7384.5|7381.7|7385.3|7382.5|7383.5|7380.7|53
1624853100000|2021-06-28 04:05:00|7384.3|7381.5|7383.4|7380.6|7384.5|7381.7|7382.6|7379.8|70
1624853400000|2021-06-28 04:10:00|7383.8|7381|7385.4|7382.6|7385.4|7382.6|7383.4|7380.6|58
1624853700000|2021-06-28 04:15:00|7384.6|7381.8|7383.4|7380.6|7384.6|7381.8|7382.4|7379.6|142
1624854000000|2021-06-28 04:20:00|7383.3|7380.5|7378.4|7375.6|7383.3|7380.5|7378.3|7375.5|231
1624854300000|2021-06-28 04:25:00|7378.3|7375.5|7380.5|7377.7|7381.4|7378.6|7377.9|7375.1|115
1624854600000|2021-06-28 04:30:00|7380.4|7377.6|7384.4|7381.6|7385.4|7382.6|7380.4|7377.6|109
1624854900000|2021-06-28 04:35:00|7385.1|7382.3|7385.4|7382.6|7386.4|7383.6|7384.5|7381.7|126
1624855200000|2021-06-28 04:40:00|7385.5|7382.7|7383.5|7380.7|7386.4|7383.6|7383.4|7380.6|98
1624855500000|2021-06-28 04:45:00|7383.9|7381.1|7383.4|7380.6|7385.4|7382.6|7383.4|7380.6|97
1624855800000|2021-06-28 04:50:00|7383.5|7380.7|7385.4|7382.6|7385.4|7382.6|7383.5|7380.7|46
1624856100000|2021-06-28 04:55:00|7385.7|7382.9|7386.2|7383.4|7386.4|7383.6|7383.4|7380.6|223
1624856400000|2021-06-28 05:00:00|7385.4|7382.6|7389.3|7386.5|7389.8|7387|7385.4|7382.6|258
1624856700000|2021-06-28 05:05:00|7389.2|7386.4|7386.3|7383.5|7389.2|7386.4|7385.3|7382.5|151
1624857000000|2021-06-28 05:10:00|7386.5|7383.7|7386.3|7383.5|7387.3|7384.5|7385.5|7382.7|40
1624857300000|2021-06-28 05:15:00|7386|7383.2|7386.3|7383.5|7386.5|7383.7|7385.3|7382.5|88
1624857600000|2021-06-28 05:20:00|7385.4|7382.6|7385.3|7382.5|7386.3|7383.5|7384.3|7381.5|113
1624857900000|2021-06-28 05:25:00|7385.4|7382.6|7382.6|7379.8|7385.4|7382.6|7382.6|7379.8|136
1624858200000|2021-06-28 05:30:00|7383.4|7380.6|7386.7|7383.9|7394.4|7391.6|7380.9|7378.1|951
1624858500000|2021-06-28 05:35:00|7387.1|7384.3|7384.9|7382.1|7387.4|7384.6|7381.7|7378.9|514
1624858800000|2021-06-28 05:40:00|7385.3|7382.5|7386.5|7383.7|7388.3|7385.5|7382.3|7379.5|242
1624859100000|2021-06-28 05:45:00|7387.3|7384.5|7390.4|7387.6|7390.4|7387.6|7386.3|7383.5|320
1624859400000|2021-06-28 05:50:00|7390|7387.2|7386.4|7383.6|7390.3|7387.5|7385.8|7382.7|206
1624859700000|2021-06-28 05:55:00|7387.1|7384.3|7388.4|7385.6|7389.5|7386.7|7385.9|7383.1|126
1624860000000|2021-06-28 06:00:00|7388.2|7385.4|7385.2|7382.4|7388.4|7385.6|7380.4|7377.6|393
1624860300000|2021-06-28 06:05:00|7384.9|7382.1|7385.2|7382.4|7387.4|7384.6|7383.5|7380.7|264
1624860600000|2021-06-28 06:10:00|7385.4|7382.6|7388.3|7385.5|7391.3|7388.5|7384.4|7381.6|372
1624860900000|2021-06-28 06:15:00|7388.7|7385.9|7390|7387.2|7392.6|7389.8|7386.5|7383.7|412
1624861200000|2021-06-28 06:20:00|7389.5|7386.7|7390.3|7387.5|7392.5|7389.7|7389.3|7386.5|246
1624861500000|2021-06-28 06:25:00|7389.8|7387|7393.3|7390.5|7393.8|7391|7388.5|7385.7|313
1624861800000|2021-06-28 06:30:00|7393.2|7390.4|7395.2|7392.4|7397.2|7394.4|7391.3|7388.5|418
1624862100000|2021-06-28 06:35:00|7394.7|7391.9|7399.7|7396.9|7400.2|7397.4|7393.7|7390.9|452
1624862400000|2021-06-28 06:40:00|7400.8|7398|7401.2|7398.4|7401.7|7398.9|7398|7395.2|326
1624862700000|2021-06-28 06:45:00|7401.7|7398.9|7402.2|7399.4|7404.2|7401.4|7397.8|7395|445
1624863000000|2021-06-28 06:50:00|7402.1|7399.3|7394.1|7391.3|7404.1|7401.3|7392.4|7389.6|602
1624863300000|2021-06-28 06:55:00|7393.8|7391|7383.1|7380.3|7394.1|7391.3|7382.1|7379.3|592
1624863600000|2021-06-28 07:00:00|7384.1|7381.3|7385.4|7382.6|7389.4|7386.6|7379.5|7376.7|814
1624863900000|2021-06-28 07:05:00|7385.8|7383|7395.1|7392.3|7395.1|7392.3|7385.3|7382.5|591
1624864200000|2021-06-28 07:10:00|7394.7|7391.9|7391.2|7388.4|7397.1|7394.3|7391|7388.2|376
1624864500000|2021-06-28 07:15:00|7391.1|7388.3|7387.4|7384.6|7391.1|7388.3|7387.1|7384.3|346
1624864800000|2021-06-28 07:20:00|7387.5|7384.7|7389.8|7387|7392.2|7389.4|7387.3|7384.5|235
1624865100000|2021-06-28 07:25:00|7390|7387.2|7389.7|7386.9|7392.2|7389.4|7387.3|7384.5|239
1624865400000|2021-06-28 07:30:00|7389.3|7386.5|7392.3|7389.5|7393.2|7390.4|7386.2|7383.4|290
1624865700000|2021-06-28 07:35:00|7393.1|7390.3|7387.1|7384.3|7394.2|7391.4|7386.3|7383.5|332
1624866000000|2021-06-28 07:40:00|7386.7|7383.9|7383|7380.2|7389.2|7386.4|7380.7|7377.9|890
1624866300000|2021-06-28 07:45:00|7382.3|7379.5|7376.3|7373.5|7383|7380.2|7375.2|7372.4|835
1624866600000|2021-06-28 07:50:00|7376.2|7373.4|7374.3|7371.5|7378.3|7375.5|7372.3|7369.5|585
1624866900000|2021-06-28 07:55:00|7374.4|7371.6|7375.3|7372.5|7379.2|7376.4|7373.3|7370.5|622
1624867200000|2021-06-28 08:00:00|7379.2|7376.4|7372.1|7369.3|7379.2|7376.4|7372|7369.2|807
1624867500000|2021-06-28 08:05:00|7372.3|7369.5|7370.3|7367.5|7374.3|7371.5|7370.1|7367.3|652
1624867800000|2021-06-28 08:10:00|7370.1|7367.3|7370|7367.2|7372.1|7369.3|7366.1|7363.3|1099
1624868100000|2021-06-28 08:15:00|7370.1|7367.3|7379|7376.2|7382.7|7379.9|7368.1|7365.3|1038
1624868400000|2021-06-28 08:20:00|7379.1|7376.3|7376|7373.2|7380|7377.2|7372|7369.2|596
1624868700000|2021-06-28 08:25:00|7376.1|7373.3|7366.1|7363.3|7377.1|7374.3|7365.1|7362.3|1250
1624869000000|2021-06-28 08:30:00|7366|7363.2|7367.8|7365|7370.1|7367.3|7365.8|7363|1066
1624869300000|2021-06-28 08:35:00|7368|7365.2|7365.1|7362.3|7368.1|7365.3|7362.2|7359.4|881
1624869600000|2021-06-28 08:40:00|7365.9|7363.1|7366.1|7363.3|7369.1|7366.3|7363.9|7361.1|590
1624869900000|2021-06-28 08:45:00|7365.9|7363.1|7369.9|7367.1|7372.1|7369.3|7364.1|7361.3|526
1624870200000|2021-06-28 08:50:00|7370.1|7367.3|7369.5|7366.7|7370.1|7367.3|7365.9|7363.1|286
1624870500000|2021-06-28 08:55:00|7369.9|7367.1|7374.9|7372.1|7375|7372.2|7368.9|7366.1|298
1624870800000|2021-06-28 09:00:00|7375.8|7373|7378.9|7376.1|7381.9|7379.1|7374.9|7372.1|772
1624871100000|2021-06-28 09:05:00|7379|7376.2|7383.9|7381.1|7383.9|7381.1|7377.9|7375.1|383
1624871400000|2021-06-28 09:10:00|7383.5|7380.7|7391.9|7389.1|7391.9|7389.1|7381.9|7379.1|701
1624871700000|2021-06-28 09:15:00|7391.7|7388.9|7389.7|7386.9|7391.9|7389.1|7387.9|7385.1|398
1624872000000|2021-06-28 09:20:00|7389.9|7387.1|7389.9|7387.1|7391.9|7389.1|7387.7|7384.9|327
1624872300000|2021-06-28 09:25:00|7389.7|7386.9|7391.7|7388.9|7394.7|7391.9|7386.4|7383.6|452
1624872600000|2021-06-28 09:30:00|7391.4|7388.6|7391.7|7388.9|7394.8|7392|7388.8|7386|420
1624872900000|2021-06-28 09:35:00|7391.8|7389|7392.7|7389.9|7392.8|7390|7388.7|7385.9|273
1624873200000|2021-06-28 09:40:00|7392.8|7390|7399.3|7396.5|7399.8|7397|7392.7|7389.9|681
1624873500000|2021-06-28 09:45:00|7399|7396.2|7393.9|7391.1|7399.3|7396.5|7393.8|7391|403
1624873800000|2021-06-28 09:50:00|7394.3|7391.5|7397.8|7395|7398.8|7396|7393.8|7391|305
1624874100000|2021-06-28 09:55:00|7397.9|7395.1|7397.8|7395|7398.8|7396|7394.7|7391.9|433
1624874400000|2021-06-28 10:00:00|7398.3|7395.5|7391.8|7389|7399.8|7397|7391.8|7389|674
1624874700000|2021-06-28 10:05:00|7391.9|7389.1|7385.8|7383|7392.9|7390.1|7385.3|7382.5|495
1624875000000|2021-06-28 10:10:00|7385.6|7382.8|7385.9|7383.1|7388.8|7386|7381.9|7379.1|461
1624875300000|2021-06-28 10:15:00|7385.8|7383|7383.6|7380.8|7385.8|7383|7382.8|7380|232
1624875600000|2021-06-28 10:20:00|7382.8|7380|7381.7|7378.9|7382.8|7380|7378.6|7375.8|543
1624875900000|2021-06-28 10:25:00|7381.6|7378.8|7376.7|7373.9|7383.3|7380.5|7375.9|7373.1|411
1624876200000|2021-06-28 10:30:00|7376.2|7373.4|7373.9|7371.1|7378.6|7375.8|7373.9|7371.1|485
1624876500000|2021-06-28 10:35:00|7373.7|7370.9|7375.7|7372.9|7376.9|7374.1|7373.7|7370.9|232
1624876800000|2021-06-28 10:40:00|7375.9|7373.1|7379.1|7376.3|7381.7|7378.9|7373.7|7370.9|352
1624877100000|2021-06-28 10:45:00|7378.7|7375.9|7380.1|7377.3|7381.7|7378.9|7378.6|7375.8|252
1624877400000|2021-06-28 10:50:00|7380.6|7377.8|7376.7|7373.9|7381.7|7378.9|7376.2|7373.4|245
1624877700000|2021-06-28 10:55:00|7376.6|7373.8|7378.2|7375.4|7378.8|7376|7375.7|7372.9|222
1624878000000|2021-06-28 11:00:00|7378.5|7375.7|7376.9|7374.1|7379.8|7377|7373.9|7371.1|568
1624878300000|2021-06-28 11:05:00|7376.8|7374|7376.9|7374.1|7377.9|7375.1|7374.8|7372|375
1624878600000|2021-06-28 11:10:00|7377.1|7374.3|7378.9|7376.1|7381.9|7379.1|7376.9|7374.1|400
1624878900000|2021-06-28 11:15:00|7378.8|7376|7379.9|7377.1|7380.8|7378|7378|7375.2|175
1624879200000|2021-06-28 11:20:00|7380.4|7377.6|7377.9|7375.1|7380.9|7378.1|7377.8|7375|219
1624879500000|2021-06-28 11:25:00|7378|7375.2|7376.8|7374|7379.9|7377.1|7375.8|7373|299
1624879800000|2021-06-28 11:30:00|7376.6|7373.8|7379.8|7377|7379.8|7377|7376.6|7373.8|338
1624880100000|2021-06-28 11:35:00|7379.6|7376.8|7378.7|7375.9|7381.7|7378.9|7377.6|7374.8|320
1624880400000|2021-06-28 11:40:00|7378.9|7376.1|7379.6|7376.8|7380.7|7377.9|7378.7|7375.9|203
1624880700000|2021-06-28 11:45:00|7379.7|7376.9|7379.7|7376.9|7382.7|7379.9|7377.9|7375.1|317
1624881000000|2021-06-28 11:50:00|7379.9|7377.1|7377.6|7374.8|7381.7|7378.9|7377.6|7374.8|280
1624881300000|2021-06-28 11:55:00|7377.4|7374.6|7381.6|7378.8|7381.7|7378.9|7376.7|7373.9|310
1624881600000|2021-06-28 12:00:00|7381.2|7378.4|7375.6|7372.8|7382.4|7379.6|7374.7|7371.9|931
1624881900000|2021-06-28 12:05:00|7375.7|7372.9|7363|7360.2|7376.4|7373.6|7363|7360.2|1764
1624882200000|2021-06-28 12:10:00|7363.8|7361|7366.9|7364.1|7367.9|7365.1|7362.8|7360|1440
1624882500000|2021-06-28 12:15:00|7367.4|7364.6|7365.1|7362.3|7370.8|7368|7363.9|7361.1|839
1624882800000|2021-06-28 12:20:00|7365.8|7363|7362.3|7359.5|7365.8|7363|7353.7|7350.9|3670
1624883100000|2021-06-28 12:25:00|7361.5|7358.7|7364.1|7361.3|7365.3|7362.5|7359.5|7356.7|1225
1624883400000|2021-06-28 12:30:00|7364.2|7361.4|7378.6|7375.8|7379.6|7376.8|7363.9|7361.1|1767
1624883700000|2021-06-28 12:35:00|7377.6|7374.8|7389.4|7386.6|7389.5|7386.7|7375.5|7372.7|1747
1624884000000|2021-06-28 12:40:00|7388.6|7385.8|7381.5|7378.7|7389.4|7386.6|7380.6|7377.8|1072
1624884300000|2021-06-28 12:45:00|7381.6|7378.8|7384.5|7381.7|7386.3|7383.5|7379.6|7376.8|831
1624884600000|2021-06-28 12:50:00|7384.8|7382|7383.6|7380.8|7385.5|7382.7|7378.3|7375.5|1224
1624884900000|2021-06-28 12:55:00|7384.1|7381.3|7380.5|7377.7|7385.5|7382.7|7377.5|7374.7|882
1624885200000|2021-06-28 13:00:00|7380.6|7377.8|7366.3|7363.5|7380.6|7377.8|7355.7|7352.9|4869
1624885500000|2021-06-28 13:05:00|7365.9|7363.1|7358.3|7355.5|7374.1|7371.3|7356.4|7353.6|3194
1624885800000|2021-06-28 13:10:00|7358.4|7355.6|7351.6|7348.8|7361.7|7358.9|7349.9|7347.1|3630
1624886100000|2021-06-28 13:15:00|7351.8|7349|7348.8|7346|7356.6|7353.8|7346.9|7344.1|2562
1624886400000|2021-06-28 13:20:00|7347.9|7345.1|7350.6|7347.8|7352.5|7349.7|7344.6|7341.8|2385
1624886700000|2021-06-28 13:25:00|7350.5|7347.7|7350.4|7347.6|7361.2|7358.4|7349.4|7346.6|2298
1624887000000|2021-06-28 13:30:00|7350.2|7347.4|7329.8|7327|7350.4|7347.6|7327.9|7325.1|4492
1624887300000|2021-06-28 13:35:00|7328.9|7326.1|7310|7307.2|7329.8|7327|7308.9|7306.1|6141
1624887600000|2021-06-28 13:40:00|7310.9|7308.1|7304.1|7301.3|7312.9|7310.1|7295.5|7292.7|8924
1624887900000|2021-06-28 13:45:00|7304.9|7302.1|7303.7|7300.9|7305.7|7302.9|7284.1|7281.3|6458
1624888200000|2021-06-28 13:50:00|7303.6|7300.8|7310.7|7307.9|7324.7|7321.9|7300.9|7298.1|5383
1624888500000|2021-06-28 13:55:00|7309.9|7307.1|7311.8|7309|7317.6|7314.8|7303.1|7300.3|3320
1624888800000|2021-06-28 14:00:00|7310.8|7308|7288.1|7285.3|7310.8|7308|7287|7284.2|5072
1624889100000|2021-06-28 14:05:00|7288.8|7286|7285|7282.2|7300.6|7297.8|7278.1|7275.3|6304
1624889400000|2021-06-28 14:10:00|7284.8|7282|7288.2|7285.4|7293.8|7291|7278.4|7275.6|4213
1624889700000|2021-06-28 14:15:00|7287.8|7285|7298.5|7295.7|7306.4|7303.6|7282.8|7280|3376
1624890000000|2021-06-28 14:20:00|7297.8|7295|7299|7296.2|7304|7301.2|7286.5|7283.7|2868
1624890300000|2021-06-28 14:25:00|7297.5|7294.7|7306.2|7303.4|7308.2|7305.4|7290.5|7287.7|3106
1624890600000|2021-06-28 14:30:00|7307|7304.2|7314.8|7312|7322.7|7319.9|7300.5|7297.7|4611
1624890900000|2021-06-28 14:35:00|7315.7|7312.9|7323.3|7320.5|7326.3|7323.5|7313.7|7310.9|5146
1624891200000|2021-06-28 14:40:00|7322.5|7319.7|7324.3|7321.5|7326.4|7323.6|7315.3|7312.5|3197
1624891500000|2021-06-28 14:45:00|7324.1|7321.3|7325.1|7322.3|7328.4|7325.6|7319.3|7316.5|2932
1624891800000|2021-06-28 14:50:00|7324.8|7322|7318.9|7316.1|7328.1|7325.3|7314.1|7311.3|2865
1624892100000|2021-06-28 14:55:00|7317.9|7315.1|7324.6|7321.8|7324.9|7322.1|7313.2|7310.4|1692
1624892400000|2021-06-28 15:00:00|7323.8|7321|7320.8|7318|7324.8|7322|7316.6|7313.8|1162
1624892700000|2021-06-28 15:05:00|7321.6|7318.8|7309.3|7306.5|7326.8|7324|7308.3|7305.5|2426
1624893000000|2021-06-28 15:10:00|7309.2|7306.4|7311.2|7308.4|7315.2|7312.4|7301.3|7298.5|3382
1624893300000|2021-06-28 15:15:00|7311.3|7308.5|7300.3|7297.5|7312.3|7309.5|7297.2|7294.4|2027
1624893600000|2021-06-28 15:20:00|7300.2|7297.4|7294.3|7291.5|7302.3|7299.5|7294.3|7291.5|2133
1624893900000|2021-06-28 15:25:00|7294.4|7291.6|7297.1|7294.3|7297.3|7294.5|7284.3|7281.5|3062
1624894200000|2021-06-28 15:30:00|7296.3|7293.5|7293.1|7290.3|7303.9|7301.1|7292.1|7289.3|3933
1624894500000|2021-06-28 15:35:00|7292.4|7289.6|7291.3|7288.5|7293.1|7290.3|7283.4|7280.6|1747
1624894800000|2021-06-28 15:40:00|7291.6|7288.8|7292.4|7289.6|7296.3|7293.5|7289.1|7286.3|1720
1624895100000|2021-06-28 15:45:00|7292.2|7289.4|7281.1|7278.3|7293.2|7290.4|7277.1|7274.3|2624
1624895400000|2021-06-28 15:50:00|7280.4|7277.6|7288|7285.2|7297.5|7294.7|7278.1|7275.3|4022
1624895700000|2021-06-28 15:55:00|7288.1|7285.3|7288.9|7286.1|7297.1|7294.3|7285.8|7283|1266
1624896000000|2021-06-28 16:00:00|7289.8|7287|7290.7|7287.9|7297.1|7294.3|7282.9|7280.1|2991
1624896300000|2021-06-28 16:05:00|7289.8|7287|7284.8|7282|7290.5|7287.7|7278.9|7276.1|1913
1624896600000|2021-06-28 16:10:00|7284.1|7281.3|7287.1|7284.3|7289.1|7286.3|7283.1|7280.3|1393
1624896900000|2021-06-28 16:15:00|7286.9|7284.1|7292|7289.2|7302.8|7300|7283.1|7280.3|2250
1624897200000|2021-06-28 16:20:00|7292.2|7289.4|7286.3|7283.5|7293.5|7290.7|7285|7282.2|1079
1624897500000|2021-06-28 16:25:00|7286|7283.2|7286|7283.2|7290.4|7287.6|7285|7282.2|921
1624897800000|2021-06-28 16:30:00|7286.2|7283.4|7284.9|7282.1|7287|7284.2|7258.3|7255.5|6068
1624898100000|2021-06-28 16:35:00|7285|7282.2|7276.2|7273.4|7290|7287.2|7275.2|7272.4|2613
1624898400000|2021-06-28 16:40:00|7276.3|7273.5|7281|7278.2|7285|7282.2|7273|7270.2|1658
1624898700000|2021-06-28 16:45:00|7282|7279.2|7286|7283.2|7290|7287.2|7278.1|7275.3|1344
1624899000000|2021-06-28 16:50:00|7285.1|7282.3|7277|7274.2|7285.1|7282.3|7274.6|7271.8|1196
1624899300000|2021-06-28 16:55:00|7276.1|7273.3|7275|7272.2|7279.1|7276.3|7273.3|7270.5|1211
1624899600000|2021-06-28 17:00:00|7274.3|7271.5|7256.7|7253.9|7274.3|7271.5|7251.8|7249|3863
1624899900000|2021-06-28 17:05:00|7255.8|7253|7260.4|7257.6|7263.5|7260.7|7250.8|7248|2085
1624900200000|2021-06-28 17:10:00|7260.2|7257.4|7256.5|7253.7|7260.5|7257.7|7249.6|7246.8|2266
1624900500000|2021-06-28 17:15:00|7256.4|7253.6|7257.4|7254.6|7260.9|7258.1|7251.6|7248.8|1897
1624900800000|2021-06-28 17:20:00|7257.2|7254.4|7253.5|7250.7|7258.9|7256.1|7246.8|7244|1477
1624901100000|2021-06-28 17:25:00|7254.3|7251.5|7246.6|7243.8|7257.3|7254.5|7244.8|7242|1177
1624901400000|2021-06-28 17:30:00|7246.5|7243.7|7251.3|7248.5|7258.2|7255.4|7245.8|7243|2065
1624901700000|2021-06-28 17:35:00|7251.2|7248.4|7249.5|7246.7|7252.2|7249.4|7244.3|7241.5|1265
1624902000000|2021-06-28 17:40:00|7249.1|7246.3|7255.5|7252.7|7257.5|7254.7|7247.5|7244.7|1309
1624902300000|2021-06-28 17:45:00|7255.6|7252.8|7272.2|7269.4|7274.2|7271.4|7255.6|7252.8|3399
1624902600000|2021-06-28 17:50:00|7273|7270.2|7269.2|7266.4|7274|7271.2|7265.2|7262.4|996
1624902900000|2021-06-28 17:55:00|7267.4|7264.6|7260.6|7257.8|7269.4|7266.6|7259.7|7256.9|1354
1624903200000|2021-06-28 18:00:00|7260.7|7257.9|7269.3|7266.5|7270.1|7267.3|7258.4|7255.6|1272
1624903500000|2021-06-28 18:05:00|7269.4|7266.6|7281.3|7278.5|7282.4|7279.6|7267.4|7264.6|2183
1624903800000|2021-06-28 18:10:00|7281.6|7278.8|7285|7282.2|7286.1|7283.3|7273.3|7270.5|1928
1624904100000|2021-06-28 18:15:00|7285.1|7282.3|7277|7274.2|7287|7284.2|7269.1|7266.3|3578
1624904400000|2021-06-28 18:20:00|7277.1|7274.3|7281.5|7278.7|7285.5|7282.7|7276|7273.2|3715
1624904700000|2021-06-28 18:25:00|7280.5|7277.7|7265.8|7263|7290.5|7287.7|7265.8|7263|9401
1624905000000|2021-06-28 18:30:00|7265.1|7262.3|7262.7|7259.9|7268.8|7266|7257.8|7255|2988
1624905300000|2021-06-28 18:35:00|7262.3|7259.5|7265.7|7262.9|7270.4|7267.6|7262.3|7259.5|1188
1624905600000|2021-06-28 18:40:00|7266.5|7263.7|7262.5|7259.7|7266.5|7263.7|7260.7|7257.9|558
1624905900000|2021-06-28 18:45:00|7262.6|7259.8|7259.5|7256.7|7265.5|7262.7|7259.1|7256.3|867
1624906200000|2021-06-28 18:50:00|7259.6|7256.8|7263.6|7260.8|7265.6|7262.8|7258.6|7255.8|668
1624906500000|2021-06-28 18:55:00|7264.1|7261.3|7263.6|7260.8|7266.5|7263.7|7262.6|7259.8|459
1624906800000|2021-06-28 19:00:00|7264.6|7261.8|7265.5|7262.7|7267.2|7264.4|7264.1|7261.3|438
1624907100000|2021-06-28 19:05:00|7265.1|7262.3|7266.7|7263.9|7267.6|7264.8|7261.6|7258.8|564
1624907400000|2021-06-28 19:10:00|7267.1|7264.3|7266.5|7263.7|7268.5|7265.7|7265.5|7262.7|253
1624907700000|2021-06-28 19:15:00|7266.1|7263.3|7268.6|7265.8|7270.5|7267.7|7266.1|7263.3|375
1624908000000|2021-06-28 19:20:00|7268.7|7265.9|7272.6|7269.8|7273.4|7270.6|7267.6|7264.8|295
1624908300000|2021-06-28 19:25:00|7273.3|7270.5|7274.8|7272|7277.4|7274.6|7271.7|7268.9|814
1624908600000|2021-06-28 19:30:00|7275|7272.2|7275.7|7272.9|7275.8|7273|7271.8|7269|618
1624908900000|2021-06-28 19:35:00|7275|7272.2|7271.8|7269|7275.8|7273|7270.8|7268|551
1624909200000|2021-06-28 19:40:00|7271.7|7268.9|7267.2|7264.4|7273.8|7271|7267.1|7264.3|720
1624909500000|2021-06-28 19:45:00|7267.1|7264.3|7265.4|7262.6|7268.2|7265.4|7264.2|7261.4|565
1624909800000|2021-06-28 19:50:00|7265.7|7262.9|7265.4|7262.6|7267.6|7264.8|7264.2|7261.4|690
1624910100000|2021-06-28 19:55:00|7265.2|7262.4|7268.2|7265.4|7270.9|7268.1|7265.2|7262.4|706
1624910400000|2021-06-28 20:00:00|7268.1|7265.3|7265.9|7263.1|7269.1|7266.3|7265.7|7262.9|335
1624910700000|2021-06-28 20:05:00|7265.2|7262.4|7265.1|7262.3|7265.9|7263.1|7263.9|7261.1|209
1624911000000|2021-06-28 20:10:00|7265.2|7262.4|7261.1|7258.3|7265.2|7262.4|7259.7|7256.9|305
1624911300000|2021-06-28 20:15:00|7260.9|7258.1|7261|7258.2|7261.9|7259.1|7259.9|7257.1|118
1624911600000|2021-06-28 20:20:00|7261.2|7258.4|7260.9|7258.1|7261.9|7259.1|7260|7257.2|117
1624911900000|2021-06-28 20:25:00|7261|7258.2|7260|7257.2|7261.9|7259.1|7259.9|7257.1|151
1624912200000|2021-06-28 20:30:00|7260.2|7257.4|7258|7255.2|7260.9|7258.1|7257.2|7254.4|192
1624912500000|2021-06-28 20:35:00|7258.2|7255.4|7260|7257.2|7261.1|7258.3|7257|7254.2|199
1624912800000|2021-06-28 20:40:00|7259.9|7257.1|7260|7257.2|7260|7257.2|7258.1|7255.3|133
1624913100000|2021-06-28 20:45:00|7259.3|7256.5|7259.8|7257|7262|7259.2|7259|7256.2|201
1624913400000|2021-06-28 20:50:00|7259.5|7256.7|7259|7256.2|7260.2|7257|7257|7249.1|246
1624913700000|2021-06-28 20:55:00|7258.8|7256|7258|7255.2|7260.1|7257.3|7255.6|7252.8|379
1624917600000|2021-06-28 22:00:00|7254.9|7252.1|7251.9|7249.1|7258.9|7256.1|7251.9|7249.1|342
1624917900000|2021-06-28 22:05:00|7251.7|7248.9|7249.8|7247|7251.9|7249.1|7247|7244.2|411
1624918200000|2021-06-28 22:10:00|7250.6|7247.8|7253.8|7251|7253.8|7251|7250.6|7247.8|108
1624918500000|2021-06-28 22:15:00|7253.5|7250.7|7248.8|7246|7253.8|7251|7247.8|7244.3|151
1624918800000|2021-06-28 22:20:00|7249.2|7246.4|7253|7250.2|7253|7250.2|7248.8|7246|57
1624919100000|2021-06-28 22:25:00|7252.8|7250|7250.8|7248|7252.8|7250|7250.8|7248|68
1624919400000|2021-06-28 22:30:00|7251.3|7248.5|7253.9|7251.1|7253.9|7251.1|7251.3|7248.5|46
1624919700000|2021-06-28 22:35:00|7254.7|7251.9|7254.9|7252.1|7255.8|7253|7254.7|7251.9|54
1624920000000|2021-06-28 22:40:00|7254.8|7252|7256.8|7254|7257.8|7255|7253.8|7251|83
1624920300000|2021-06-28 22:45:00|7256.6|7253.8|7256.9|7254.1|7257.8|7255|7256.6|7253.8|48
1624920600000|2021-06-28 22:50:00|7257.3|7254.5|7254.8|7252|7257.8|7255|7254.8|7252|79
1624920900000|2021-06-28 22:55:00|7253.4|7249.4|7255.5|7252.7|7255.8|7253|7252|7249.2|89
1624921200000|2021-06-28 23:00:00|7255.8|7253|7256.5|7253.7|7256.8|7254|7255.5|7252.7|62
1624921500000|2021-06-28 23:05:00|7256.8|7254|7259.5|7256.7|7261.2|7258.4|7256.5|7253.7|96
1624921800000|2021-06-28 23:10:00|7259.8|7257|7261.4|7258.6|7262.3|7259.5|7259.5|7256.7|82
1624922100000|2021-06-28 23:15:00|7260.9|7258.1|7262.4|7259.6|7262.6|7259.8|7260.9|7258.1|57
1624922400000|2021-06-28 23:20:00|7262.8|7260|7264.4|7261.6|7264.4|7261.6|7262.4|7259.6|117
1624922700000|2021-06-28 23:25:00|7264.1|7261.3|7262.4|7259.6|7264.1|7261.3|7262.3|7259.5|72
1624923000000|2021-06-28 23:30:00|7262.6|7259.8|7264.6|7261.8|7264.6|7261.8|7262.6|7259.8|68
1624923300000|2021-06-28 23:35:00|7266|7263.2|7265.4|7262.6|7266.6|7263.8|7265.4|7262.6|162
1624923600000|2021-06-28 23:40:00|7265.3|7262.5|7266.4|7263.6|7266.4|7263.6|7264.4|7261.6|66
1624923900000|2021-06-28 23:45:00|7267.3|7264.5|7267.5|7264.7|7267.5|7264.7|7266.3|7263.5|74
1624924200000|2021-06-28 23:50:00|7267.4|7264.6|7268.2|7265.4|7269.1|7266.3|7267.2|7264.4|110
1624924500000|2021-06-28 23:55:00|7268.4|7265.6|7268.5|7265.7|7269.2|7266.4|7268.4|7265.6|90
1624924800000|2021-06-29 00:00:00|7268.4|7265.6|7267.5|7264.7|7272.4|7269.6|7264.2|7261.4|603
1624925100000|2021-06-29 00:05:00|7266.1|7263.3|7268.4|7265.6|7271.1|7268.3|7265.4|7262.6|303
1624925400000|2021-06-29 00:10:00|7267.4|7264.6|7263.5|7260.7|7268.2|7265.4|7261.6|7258.8|293
1624925700000|2021-06-29 00:15:00|7263.3|7260.5|7267.3|7264.5|7268.3|7265.5|7263.3|7260.5|101
1624926000000|2021-06-29 00:20:00|7266.5|7263.7|7265.5|7262.7|7267.3|7264.5|7265.3|7262.5|82
1624926300000|2021-06-29 00:25:00|7265.6|7262.8|7264.3|7261.5|7266.5|7263.7|7262.5|7259.7|90
1624926600000|2021-06-29 00:30:00|7264.5|7261.7|7264.3|7261.5|7266.3|7263.5|7264.3|7261.5|59
1624926900000|2021-06-29 00:35:00|7263.5|7260.7|7263.3|7260.5|7264.4|7261.6|7263.2|7260.4|95
1624927200000|2021-06-29 00:40:00|7262.4|7259.6|7260.1|7257.3|7262.4|7259.6|7259.3|7256.5|140
1624927500000|2021-06-29 00:45:00|7260.3|7257.5|7258.3|7255.5|7260.3|7257.5|7257.9|7255.1|146
1624927800000|2021-06-29 00:50:00|7257.6|7254.8|7257.3|7254.5|7259.3|7256.5|7257.3|7254.5|80
1624928100000|2021-06-29 00:55:00|7256.9|7254.1|7256.3|7253.5|7256.9|7254.1|7250.6|7247.8|555
1624928400000|2021-06-29 01:00:00|7255.8|7253|7250.3|7247.5|7257.3|7254.5|7248.3|7245.5|1012
1624928700000|2021-06-29 01:05:00|7249.4|7246.6|7247.2|7244.4|7255.8|7253|7247.2|7244.4|447
1624929000000|2021-06-29 01:10:00|7246.5|7243.7|7244.1|7241.3|7246.5|7243.7|7236.5|7233.7|929
1624929300000|2021-06-29 01:15:00|7243.4|7240.6|7245.2|7242.4|7249.2|7246.4|7243.1|7240.3|386
1624929600000|2021-06-29 01:20:00|7245.1|7242.3|7253.2|7250.4|7255.2|7252.4|7245.1|7242.3|432
1624929900000|2021-06-29 01:25:00|7252.9|7250.1|7254.2|7251.4|7258.4|7255.6|7251.2|7248.4|299
1624930200000|2021-06-29 01:30:00|7253.5|7250.7|7255.2|7252.4|7257.2|7254.4|7251.2|7248.4|299
1624930500000|2021-06-29 01:35:00|7254.5|7251.7|7253|7250.2|7255.1|7252.3|7249.2|7246.4|222
1624930800000|2021-06-29 01:40:00|7252.2|7249.4|7254.2|7251.4|7255.2|7252.4|7252|7249.2|225
1624931100000|2021-06-29 01:45:00|7254|7251.2|7249.5|7246.7|7255|7252.2|7249|7246.2|167
1624931400000|2021-06-29 01:50:00|7249.9|7247.1|7250.2|7247.4|7253.2|7250.4|7249.2|7246.4|152
1624931700000|2021-06-29 01:55:00|7251|7248.2|7255.2|7252.4|7256.2|7253.4|7250.2|7247.4|266
1624932000000|2021-06-29 02:00:00|7254.9|7252.1|7251.1|7248.3|7256.2|7253.4|7249|7246.2|252
1624932300000|2021-06-29 02:05:00|7252|7249.2|7250.1|7247.3|7254.1|7251.3|7248.1|7245.3|198
1624932600000|2021-06-29 02:10:00|7250.5|7247.7|7253|7250.2|7254.1|7251.3|7249.1|7246.3|109
1624932900000|2021-06-29 02:15:00|7252.6|7249.8|7249.1|7246.3|7252.6|7249.8|7245.6|7242.8|233
1624933200000|2021-06-29 02:20:00|7249.6|7246.8|7248.1|7245.3|7249.6|7246.8|7246.1|7243.3|169
1624933500000|2021-06-29 02:25:00|7248|7245.2|7247.1|7244.3|7248.1|7245.3|7245|7242.2|172
1624933800000|2021-06-29 02:30:00|7247|7244.2|7242.2|7239.4|7249.2|7246.4|7241.2|7238.4|418
1624934100000|2021-06-29 02:35:00|7242.1|7239.3|7243.1|7240.3|7245.1|7242.3|7242.1|7239.3|232
1624934400000|2021-06-29 02:40:00|7242.6|7239.8|7239.1|7236.3|7244.2|7241.4|7238.7|7235.9|323
1624934700000|2021-06-29 02:45:00|7238.9|7236.1|7242.1|7239.3|7244.9|7242.1|7238.9|7236.1|195
1624935000000|2021-06-29 02:50:00|7241.4|7238.6|7239.1|7236.3|7244.1|7241.3|7238.2|7235.4|220
1624935300000|2021-06-29 02:55:00|7239.9|7237.1|7238.9|7236.1|7243.1|7240.3|7237.9|7235.1|273
1624935600000|2021-06-29 03:00:00|7238.6|7235.8|7240.9|7238.1|7243|7240.2|7236.9|7234.1|262
1624935900000|2021-06-29 03:05:00|7241|7238.2|7236|7233.2|7243|7240.2|7233.2|7230.4|493
1624936200000|2021-06-29 03:10:00|7235.9|7233.1|7228.2|7225.4|7236|7233.2|7227.2|7224.4|757
1624936500000|2021-06-29 03:15:00|7228|7225.2|7230|7227.2|7231.9|7229.1|7226.2|7223.4|613
1624936800000|2021-06-29 03:20:00|7230.9|7228.1|7231|7228.2|7233|7230.2|7228|7225.2|318
1624937100000|2021-06-29 03:25:00|7231.4|7228.6|7231.6|7228.8|7234.4|7231.6|7228.5|7225.7|351
1624937400000|2021-06-29 03:30:00|7232|7229.2|7231.8|7229|7232|7229.2|7229|7226.2|362
1624937700000|2021-06-29 03:35:00|7232|7229.2|7231|7228.2|7232.8|7230|7230.8|7228|90
1624938000000|2021-06-29 03:40:00|7230.8|7228|7233|7230.2|7233.8|7231|7230.8|7228|116
1624938300000|2021-06-29 03:45:00|7233.8|7231|7235.1|7232.3|7236|7233.2|7232.8|7230|128
1624938600000|2021-06-29 03:50:00|7235.8|7233|7234.1|7231.3|7235.8|7233|7234.1|7231.3|98
1624938900000|2021-06-29 03:55:00|7234.5|7231.7|7233.4|7230.6|7235.1|7232.3|7231.9|7229.1|151
1624939200000|2021-06-29 04:00:00|7233.8|7231|7234.4|7231.6|7234.9|7232.1|7232.8|7230|69
1624939500000|2021-06-29 04:05:00|7234.8|7232|7234.9|7232.1|7234.9|7232.1|7233.9|7231.1|52
1624939800000|2021-06-29 04:10:00|7234.8|7232|7234.1|7231.3|7234.9|7232.1|7232.9|7230.1|58
1624940100000|2021-06-29 04:15:00|7234.8|7232|7236.9|7234.1|7236.9|7234.1|7234.8|7232|100
1624940400000|2021-06-29 04:20:00|7237.1|7234.3|7235.9|7233.1|7237.1|7234.3|7235.9|7233.1|59
1624940700000|2021-06-29 04:25:00|7236.3|7233.5|7236|7233.2|7236.9|7234.1|7234|7231.2|149
1624941000000|2021-06-29 04:30:00|7235.9|7233.1|7234.9|7232.1|7236|7233.2|7234.7|7231.9|92
1624941300000|2021-06-29 04:35:00|7235|7232.2|7236.9|7234.1|7237.4|7234.6|7235|7232.2|36
1624941600000|2021-06-29 04:40:00|7236.7|7233.9|7240.9|7238.1|7241|7238.2|7236.7|7233.9|130
1624941900000|2021-06-29 04:45:00|7240.7|7237.9|7240.9|7238.1|7241.9|7239.1|7239.9|7237.1|177
1624942200000|2021-06-29 04:50:00|7241.7|7238.9|7240.7|7237.9|7241.9|7239.1|7239.8|7237|91
1624942500000|2021-06-29 04:55:00|7240.8|7238|7240.8|7238|7241|7238.2|7239.8|7237|78
1624942800000|2021-06-29 05:00:00|7240.1|7237.3|7236.8|7234|7241.5|7238.7|7236.8|7234|141
1624943100000|2021-06-29 05:05:00|7237.3|7234.5|7239.8|7237|7239.8|7237|7236.8|7234|83
1624943400000|2021-06-29 05:10:00|7240|7237.2|7240.8|7238|7241.8|7239|7239.7|7236.9|137
1624943700000|2021-06-29 05:15:00|7241.8|7239|7247.8|7245|7248.7|7245.9|7241.7|7238.9|689
1624944000000|2021-06-29 05:20:00|7248.2|7245.4|7247.8|7245|7248.7|7245.9|7245.8|7243|166
1624944300000|2021-06-29 05:25:00|7247.6|7244.8|7247.6|7244.8|7249.3|7246.5|7246.6|7243.8|110
1624944600000|2021-06-29 05:30:00|7247.8|7245|7253.8|7251|7256.9|7254.1|7246.8|7244|758
1624944900000|2021-06-29 05:35:00|7254.1|7251.3|7258.6|7255.8|7260.6|7257.8|7252.6|7249.8|395
1624945200000|2021-06-29 05:40:00|7258.8|7256|7265.6|7262.8|7265.6|7262.8|7254.8|7252|436
1624945500000|2021-06-29 05:45:00|7265.3|7262.5|7261.7|7258.9|7266.8|7264|7261.7|7258.9|322
1624945800000|2021-06-29 05:50:00|7262.1|7259.3|7260.4|7257.6|7262.7|7259.9|7257.6|7254.8|327
1624946100000|2021-06-29 05:55:00|7260.6|7257.8|7256.4|7253.6|7261.6|7258.8|7256.4|7253.6|269
1624946400000|2021-06-29 06:00:00|7255.9|7253.1|7260.8|7258|7262.4|7259.6|7251.7|7248.9|570
1624946700000|2021-06-29 06:05:00|7261.3|7258.5|7259.4|7256.6|7263.4|7260.6|7256.6|7253.8|306
1624947000000|2021-06-29 06:10:00|7258.4|7255.6|7258.4|7255.6|7262.1|7259.3|7256.9|7254.1|273
1624947300000|2021-06-29 06:15:00|7258.6|7255.8|7259.4|7256.6|7262.4|7259.6|7257.4|7254.6|283
1624947600000|2021-06-29 06:20:00|7258.5|7255.7|7259|7256.2|7260.5|7257.7|7255.5|7252.7|248
1624947900000|2021-06-29 06:25:00|7258.7|7255.9|7259.5|7256.7|7259.5|7256.7|7256.4|7253.6|252
1624948200000|2021-06-29 06:30:00|7260.2|7257.4|7254.7|7251.9|7260.5|7257.7|7254.5|7251.7|432
1624948500000|2021-06-29 06:35:00|7255.2|7252.4|7248.5|7245.7|7256.7|7253.9|7248.3|7245.5|438
1624948800000|2021-06-29 06:40:00|7248.7|7245.9|7248|7245.2|7250.7|7247.9|7247.5|7244.7|196
1624949100000|2021-06-29 06:45:00|7248.4|7245.6|7250.5|7247.7|7251.5|7248.7|7247.5|7244.7|220
1624949400000|2021-06-29 06:50:00|7251|7248.2|7249|7246.2|7253.6|7250.8|7248.6|7245.8|238
1624949700000|2021-06-29 06:55:00|7249.3|7246.5|7242.6|7239.8|7250.5|7247.7|7239.8|7237|942
1624950000000|2021-06-29 07:00:00|7241.8|7239|7261.3|7258.5|7261.3|7258.5|7239.5|7236.7|1055
1624950300000|2021-06-29 07:05:00|7261.2|7258.4|7261.3|7258.5|7267.3|7264.5|7259.3|7256.5|812
1624950600000|2021-06-29 07:10:00|7261.5|7258.7|7269.3|7266.5|7272.5|7269.7|7259.5|7256.7|844
1624950900000|2021-06-29 07:15:00|7268.8|7266|7275.3|7272.5|7277.1|7274.3|7268.3|7265.5|698
1624951200000|2021-06-29 07:20:00|7275.6|7272.8|7274.1|7271.3|7278.1|7275.3|7273.1|7270.3|567
1624951500000|2021-06-29 07:25:00|7273.4|7270.6|7266.3|7263.5|7274.3|7271.5|7266.3|7263.5|586
1624951800000|2021-06-29 07:30:00|7266.4|7263.6|7263.3|7260.5|7267.3|7264.5|7259.1|7256.3|656
1624952100000|2021-06-29 07:35:00|7264.1|7261.3|7269.8|7267|7270.1|7267.3|7258.3|7255.5|513
1624952400000|2021-06-29 07:40:00|7269.1|7266.3|7276.9|7274.1|7278.4|7275.6|7268|7265.2|715
1624952700000|2021-06-29 07:45:00|7276.8|7274|7281.8|7279|7283.3|7280.5|7276.8|7274|700
1624953000000|2021-06-29 07:50:00|7281.3|7278.5|7279.9|7277.1|7283.1|7280.3|7275.9|7273.1|605
1624953300000|2021-06-29 07:55:00|7280.6|7277.8|7274.8|7272|7280.9|7278.1|7274.8|7272|528
1624953600000|2021-06-29 08:00:00|7274.9|7272.1|7274.9|7272.1|7279.9|7277.1|7271.1|7268.3|1372
1624953900000|2021-06-29 08:05:00|7274.4|7271.6|7271.9|7269.1|7277.9|7275.1|7268.8|7266|639
1624954200000|2021-06-29 08:10:00|7272.1|7269.3|7268|7265.2|7273.9|7271.1|7268|7265.2|613
1624954500000|2021-06-29 08:15:00|7268.2|7265.4|7261|7258.2|7269|7266.2|7258|7255.2|992
1624954800000|2021-06-29 08:20:00|7260.3|7257.5|7258.9|7256.1|7263.2|7260.4|7256|7253.2|562
1624955100000|2021-06-29 08:25:00|7259|7256.2|7255.5|7252.7|7260|7257.2|7248.3|7245.5|1618
1624955400000|2021-06-29 08:30:00|7256.2|7253.4|7250.6|7247.8|7262.6|7259.8|7250.6|7247.8|1179
1624955700000|2021-06-29 08:35:00|7250.5|7247.7|7250.6|7247.8|7254.6|7251.8|7249.5|7246.7|890
1624956000000|2021-06-29 08:40:00|7249.9|7247.1|7236.4|7233.6|7253.6|7250.8|7235.7|7232.9|1211
1624956300000|2021-06-29 08:45:00|7236.6|7233.8|7234.4|7231.6|7238.4|7235.6|7230.7|7227.9|1078
1624956600000|2021-06-29 08:50:00|7234.6|7231.8|7225.2|7222.4|7236.4|7233.6|7221.6|7218.8|1412
1624956900000|2021-06-29 08:55:00|7224.9|7222.1|7191|7188.2|7227.6|7224.8|7185|7182.2|3833
1624957200000|2021-06-29 09:00:00|7191.2|7188.4|7185.2|7182.4|7196|7193.2|7178.2|7175.4|2581
1624957500000|2021-06-29 09:05:00|7185|7182.2|7188|7185.2|7192|7189.2|7182.3|7179.5|1361
1624957800000|2021-06-29 09:10:00|7187.1|7184.3|7206|7203.2|7206.1|7203.3|7187|7184.2|1551
1624958100000|2021-06-29 09:15:00|7205.8|7203|7210.6|7207.8|7212.1|7209.3|7205|7202.2|1094
1624958400000|2021-06-29 09:20:00|7211|7208.2|7202|7199.2|7213.1|7210.3|7201.1|7198.3|949
1624958700000|2021-06-29 09:25:00|7202.1|7199.3|7205.1|7202.3|7206.1|7203.3|7198|7195.2|776
1624959000000|2021-06-29 09:30:00|7205.5|7202.7|7222|7219.2|7222.3|7219.5|7205.1|7202.3|937
1624959300000|2021-06-29 09:35:00|7222.1|7219.3|7223.9|7221.1|7226|7223.2|7221.9|7219.1|681
1624959600000|2021-06-29 09:40:00|7224.1|7221.3|7236.9|7234.1|7237.9|7235.1|7222.4|7219.6|1074
1624959900000|2021-06-29 09:45:00|7237.1|7234.3|7234.9|7232.1|7244.8|7242|7234.1|7231.3|1391
1624960200000|2021-06-29 09:50:00|7235.9|7233.1|7231.9|7229.1|7238.9|7236.1|7230.1|7227.3|718
1624960500000|2021-06-29 09:55:00|7232.1|7229.3|7235.1|7232.3|7238.9|7236.1|7231.1|7228.3|524
1624960800000|2021-06-29 10:00:00|7234.9|7232.1|7245.1|7242.3|7255.1|7252.3|7234.9|7232.1|1562
1624961100000|2021-06-29 10:05:00|7245.9|7243.1|7234.9|7232.1|7249.9|7247.1|7233|7230.2|757
1624961400000|2021-06-29 10:10:00|7235|7232.2|7240.9|7238.1|7242|7239.2|7235|7232.2|390
1624961700000|2021-06-29 10:15:00|7241.6|7238.8|7240.9|7238.1|7241.9|7239.1|7238|7235.2|257
1624962000000|2021-06-29 10:20:00|7240|7237.2|7236.5|7233.7|7240.9|7238.1|7233.9|7231.1|449
1624962300000|2021-06-29 10:25:00|7236.2|7233.4|7229.5|7226.7|7237|7234.2|7227|7224.2|1015
1624962600000|2021-06-29 10:30:00|7229|7226.2|7226|7223.2|7230|7227.2|7225|7222.2|571
1624962900000|2021-06-29 10:35:00|7225.8|7223|7224.1|7221.3|7226.2|7223.4|7220.1|7217.3|558
1624963200000|2021-06-29 10:40:00|7224.3|7221.5|7225.3|7222.5|7225.6|7222.8|7224.1|7221.3|40
1624963500000|2021-06-29 10:45:00|7225.1|7222.3|7228.1|7225.3|7237.1|7234.3|7223.8|7221|813
1624963800000|2021-06-29 10:50:00|7228.3|7225.5|7241.1|7238.3|7243.3|7240.5|7227.3|7224.5|805
1624964100000|2021-06-29 10:55:00|7242.1|7239.3|7239.3|7236.5|7243.1|7240.3|7230.3|7227.5|816
1624964400000|2021-06-29 11:00:00|7239.8|7237|7241.1|7238.3|7242|7239.2|7235.1|7232.3|537
1624964700000|2021-06-29 11:05:00|7240.8|7238|7223.2|7220.4|7240.8|7238|7222.1|7219.3|1156
1624965000000|2021-06-29 11:10:00|7223.9|7221.1|7216.2|7213.4|7224.2|7221.4|7216.2|7213.4|597
1624965300000|2021-06-29 11:15:00|7216.4|7213.6|7216.4|7213.6|7218.2|7215.4|7213.2|7210.4|993
1624965600000|2021-06-29 11:20:00|7216.2|7213.4|7214.4|7211.6|7216.4|7213.6|7210.4|7207.6|702
1624965900000|2021-06-29 11:25:00|7214.2|7211.4|7220.5|7217.7|7223.5|7220.7|7214.2|7211.4|649
1624966200000|2021-06-29 11:30:00|7221.2|7218.4|7229.5|7226.7|7230.5|7227.7|7220.5|7217.7|542
1624966500000|2021-06-29 11:35:00|7229.4|7226.6|7235|7232.2|7236.5|7233.7|7226.4|7223.6|727
1624966800000|2021-06-29 11:40:00|7234.7|7231.9|7259.7|7256.9|7261.7|7258.9|7234.5|7231.7|3076
1624967100000|2021-06-29 11:45:00|7260.6|7257.8|7272.7|7269.9|7274.4|7271.6|7258.6|7255.8|1667
1624967400000|2021-06-29 11:50:00|7272.6|7269.8|7276.4|7273.6|7277.6|7274.8|7268.7|7265.9|1626
1624967700000|2021-06-29 11:55:00|7275.7|7272.9|7270.7|7267.9|7279.6|7276.8|7269.4|7266.6|1205
1624968000000|2021-06-29 12:00:00|7270.9|7268.1|7274.8|7272|7277.2|7274.4|7268.9|7266.1|1068
1624968300000|2021-06-29 12:05:00|7274.7|7271.9|7285.5|7282.7|7287.5|7284.7|7272.7|7269.9|1752
1624968600000|2021-06-29 12:10:00|7285.4|7282.6|7286.2|7283.4|7293.2|7290.4|7282.5|7279.7|2043
1624968900000|2021-06-29 12:15:00|7286.9|7284.1|7293.9|7291.1|7294.8|7292|7286.4|7283.6|2084
1624969200000|2021-06-29 12:20:00|7294.1|7291.3|7296.2|7293.4|7303.6|7300.8|7289.7|7286.9|2464
1624969500000|2021-06-29 12:25:00|7295.9|7293.1|7301.6|7298.8|7306|7303.2|7294.9|7292.1|2206
1624969800000|2021-06-29 12:30:00|7301.9|7299.1|7305.6|7302.8|7308.3|7305.5|7295.9|7293.1|2337
1624970100000|2021-06-29 12:35:00|7306.3|7303.5|7308|7305.2|7310.1|7307.3|7300.4|7297.6|3221
1624970400000|2021-06-29 12:40:00|7307.8|7305|7304.4|7301.6|7307.8|7305|7300.3|7297.5|1536
1624970700000|2021-06-29 12:45:00|7304.6|7301.8|7306.7|7303.9|7307.5|7304.7|7300.5|7297.7|2227
1624971000000|2021-06-29 12:50:00|7307|7304.2|7311.5|7308.7|7314.7|7311.9|7304.5|7301.7|1444
1624971300000|2021-06-29 12:55:00|7310.8|7308|7317.2|7314.4|7317.4|7314.6|7308.7|7305.9|1741
1624971600000|2021-06-29 13:00:00|7317.5|7314.7|7305.4|7302.6|7317.5|7314.7|7298.4|7295.6|3481
1624971900000|2021-06-29 13:05:00|7306.2|7303.4|7334.4|7331.6|7340.2|7337.4|7305.2|7302.4|5401
1624972200000|2021-06-29 13:10:00|7335.2|7332.4|7316|7313.2|7352.4|7349.6|7315.8|7313|6765
1624972500000|2021-06-29 13:15:00|7316.7|7313.9|7318.6|7315.8|7324.8|7322|7309|7306.2|5185
1624972800000|2021-06-29 13:20:00|7319.3|7316.5|7325.6|7322.8|7327.3|7324.5|7316.6|7313.8|2333
1624973100000|2021-06-29 13:25:00|7325.5|7322.7|7329.5|7326.7|7331.1|7328.3|7322.6|7319.8|1528
1624973400000|2021-06-29 13:30:00|7328.8|7326|7342.3|7339.5|7349.8|7347|7324.6|7321.8|4250
1624973700000|2021-06-29 13:35:00|7342.2|7339.4|7346.3|7343.5|7360.2|7357.4|7341.2|7338.4|3590
1624974000000|2021-06-29 13:40:00|7347.1|7344.3|7339.3|7336.5|7350.1|7347.3|7329.4|7326.6|3412
1624974300000|2021-06-29 13:45:00|7339.4|7336.6|7327.4|7324.6|7342.3|7339.5|7322.6|7319.8|2055
1624974600000|2021-06-29 13:50:00|7328.3|7325.5|7318.1|7315.3|7332.4|7329.6|7316.4|7313.6|1861
1624974900000|2021-06-29 13:55:00|7318.3|7315.5|7324.3|7321.5|7328.3|7325.5|7317.1|7314.3|1575
1624975200000|2021-06-29 14:00:00|7325.3|7322.5|7318.4|7315.6|7325.4|7322.6|7310.4|7307.6|2641
1624975500000|2021-06-29 14:05:00|7318.3|7315.5|7315.4|7312.6|7326.4|7323.6|7315.1|7312.3|2160
1624975800000|2021-06-29 14:10:00|7315.7|7312.9|7306.2|7303.4|7316.4|7313.6|7300.4|7297.6|2636
1624976100000|2021-06-29 14:15:00|7307.1|7304.3|7312.1|7309.3|7314.1|7311.3|7302.1|7299.3|2318
1624976400000|2021-06-29 14:20:00|7312.2|7309.4|7311.2|7308.4|7314.2|7311.4|7306.2|7303.4|1190
1624976700000|2021-06-29 14:25:00|7311.6|7308.8|7312.7|7309.9|7319.2|7316.4|7311.2|7308.4|1638
1624977000000|2021-06-29 14:30:00|7313.1|7310.3|7314|7311.2|7318.2|7315.4|7309.2|7306.4|1296
1624977300000|2021-06-29 14:35:00|7314.2|7311.4|7311.2|7308.4|7315.2|7312.4|7306.2|7303.4|1161
1624977600000|2021-06-29 14:40:00|7311|7308.2|7307.3|7304.5|7316.2|7313.4|7303|7300.2|1829
1624977900000|2021-06-29 14:45:00|7308.2|7305.4|7317.2|7314.4|7317.2|7314.4|7304.3|7301.5|1141
1624978200000|2021-06-29 14:50:00|7317|7314.2|7318|7315.2|7319.3|7316.5|7308.3|7305.5|1323
1624978500000|2021-06-29 14:55:00|7317.7|7314.9|7316.2|7313.4|7327|7324.2|7310.2|7307.4|2255
1624978800000|2021-06-29 15:00:00|7316.7|7313.9|7312.5|7309.7|7324.2|7321.4|7308.5|7305.7|3073
1624979100000|2021-06-29 15:05:00|7312.3|7309.5|7312.3|7309.5|7319.3|7316.5|7311.5|7308.7|1734
1624979400000|2021-06-29 15:10:00|7313|7310.2|7309.1|7306.3|7313.6|7310.8|7307.1|7304.3|1300
1624979700000|2021-06-29 15:15:00|7309|7306.2|7318.1|7315.3|7320.1|7317.3|7309|7306.2|1496
1624980000000|2021-06-29 15:20:00|7318.3|7315.5|7316|7313.2|7320.1|7317.3|7310.1|7307.3|1443
1624980300000|2021-06-29 15:25:00|7315.1|7312.3|7316.1|7313.3|7320.1|7317.3|7309.1|7306.3|1973
1624980600000|2021-06-29 15:30:00|7315.9|7313.1|7316.6|7313.8|7319.9|7317.1|7311.3|7308.5|1456
1624980900000|2021-06-29 15:35:00|7316.9|7314.1|7315.9|7313.1|7326.1|7323.3|7314.9|7312.1|1234
1624981200000|2021-06-29 15:40:00|7315.8|7313|7304.4|7301.6|7316.9|7314.1|7301.5|7298.7|1578
1624981500000|2021-06-29 15:45:00|7304.5|7301.7|7296.5|7293.7|7305.4|7302.6|7293.2|7290.4|2137
1624981800000|2021-06-29 15:50:00|7296.4|7293.6|7307.2|7304.4|7308.2|7305.4|7296.4|7293.6|1117
1624982100000|2021-06-29 15:55:00|7307.4|7304.6|7309.2|7306.4|7312.9|7310.1|7307.2|7304.4|1385
1624982400000|2021-06-29 16:00:00|7309.5|7306.7|7311.2|7308.4|7315.2|7312.4|7309.2|7306.4|855
1624982700000|2021-06-29 16:05:00|7310.5|7307.7|7308.3|7305.5|7312.2|7309.4|7307.5|7304.7|950
1624983000000|2021-06-29 16:10:00|7308.5|7305.7|7306.6|7303.8|7310.3|7307.5|7301.6|7298.8|3736
1624983300000|2021-06-29 16:15:00|7306.5|7303.7|7298.9|7296.1|7306.8|7304|7298.8|7296|1640
1624983600000|2021-06-29 16:20:00|7299.1|7296.3|7292.9|7290.1|7299.1|7296.3|7289.9|7287.1|1620
1624983900000|2021-06-29 16:25:00|7292.8|7290|7288.2|7285.4|7294.1|7291.3|7286.2|7283.4|2884
1624984200000|2021-06-29 16:30:00|7288.1|7285.3|7277.2|7274.4|7288.2|7285.4|7276.2|7273.4|1860
1624984500000|2021-06-29 16:35:00|7277.4|7274.6|7281.4|7278.6|7284.9|7282.1|7275.1|7272.3|1488
1624984800000|2021-06-29 16:40:00|7281.2|7278.4|7287.1|7284.3|7287.4|7284.6|7280.4|7277.6|998
1624985100000|2021-06-29 16:45:00|7287.2|7284.4|7285.2|7282.4|7293.4|7290.6|7285|7282.2|1498
1624985400000|2021-06-29 16:50:00|7285|7282.2|7277.5|7274.7|7286.2|7283.4|7266.5|7263.7|2190
1624985700000|2021-06-29 16:55:00|7277|7274.2|7266.1|7263.3|7278.7|7275.9|7266.1|7263.3|6464
1624986000000|2021-06-29 17:00:00|7267|7264.2|7267.8|7265|7274.7|7271.9|7267|7264.2|2857
1624986300000|2021-06-29 17:05:00|7268|7265.2|7277.6|7274.8|7278.5|7275.7|7265.8|7263|1763
1624986600000|2021-06-29 17:10:00|7278|7275.2|7280.6|7277.8|7281.5|7278.7|7276.6|7273.8|1406
1624986900000|2021-06-29 17:15:00|7280.5|7277.7|7285.3|7282.5|7290.6|7287.8|7279.6|7276.8|1410
1624987200000|2021-06-29 17:20:00|7285.5|7282.7|7294.5|7291.7|7294.6|7291.8|7285.5|7282.7|891
1624987500000|2021-06-29 17:25:00|7294.6|7291.8|7286.3|7283.5|7296.3|7293.5|7286.3|7283.5|1557
1624987800000|2021-06-29 17:30:00|7287.3|7284.5|7287.8|7285|7288.4|7285.6|7276.3|7273.5|2031
1624988100000|2021-06-29 17:35:00|7287.3|7284.5|7287.3|7284.5|7288.3|7285.5|7281.6|7278.8|952
1624988400000|2021-06-29 17:40:00|7286.6|7283.8|7280.6|7277.8|7287.1|7284.3|7280.4|7277.6|886
1624988700000|2021-06-29 17:45:00|7280.7|7277.9|7274.7|7271.9|7282.6|7279.8|7274.6|7271.8|932
1624989000000|2021-06-29 17:50:00|7274.6|7271.8|7273.7|7270.9|7275.9|7273.1|7271.2|7268.4|1073
1624989300000|2021-06-29 17:55:00|7272.9|7270.1|7263.9|7261.1|7273.7|7270.9|7263|7260.2|1424
1624989600000|2021-06-29 18:00:00|7263.2|7260.4|7266|7263.2|7266.5|7263.7|7255.9|7253.1|2320
1624989900000|2021-06-29 18:05:00|7265.9|7263.1|7261.9|7259.1|7266|7263.2|7252|7249.2|1825
1624990200000|2021-06-29 18:10:00|7261.5|7258.7|7257.8|7255|7261.9|7259.1|7251.8|7249|1503
1624990500000|2021-06-29 18:15:00|7257.5|7254.7|7262.7|7259.9|7266.3|7263.5|7257|7254.2|2463
1624990800000|2021-06-29 18:20:00|7262.5|7259.7|7271.8|7269|7273.8|7271|7260.7|7257.9|2152
1624991100000|2021-06-29 18:25:00|7271.5|7268.7|7283.5|7280.7|7285.7|7282.9|7264.5|7261.7|6150
1624991400000|2021-06-29 18:30:00|7283.7|7280.9|7293.3|7290.5|7295.2|7292.4|7281.5|7278.7|3864
1624991700000|2021-06-29 18:35:00|7293.2|7290.4|7293.3|7290.5|7297.3|7294.5|7293.2|7290.4|885
1624992000000|2021-06-29 18:40:00|7293.2|7290.4|7294.2|7291.4|7295.3|7292.5|7292.3|7289.5|744
1624992300000|2021-06-29 18:45:00|7294.3|7291.5|7290.3|7287.5|7294.8|7292|7290.2|7287.4|655
1624992600000|2021-06-29 18:50:00|7290.2|7287.4|7290.5|7287.7|7291.3|7288.5|7288.6|7285.8|274
1624992900000|2021-06-29 18:55:00|7291.1|7288.3|7297.1|7294.3|7297.1|7294.3|7290.5|7287.7|490
1624993200000|2021-06-29 19:00:00|7296.5|7293.7|7295.3|7292.5|7299.3|7296.5|7294.3|7291.5|784
1624993500000|2021-06-29 19:05:00|7295.4|7292.6|7303.1|7300.3|7304.3|7301.5|7295.1|7292.3|775
1624993800000|2021-06-29 19:10:00|7303.3|7300.5|7307.1|7304.3|7307.1|7304.3|7303.1|7300.3|783
1624994100000|2021-06-29 19:15:00|7307.3|7304.5|7307.3|7304.5|7309.1|7306.3|7306.1|7303.3|282
1624994400000|2021-06-29 19:20:00|7307.1|7304.3|7310.3|7307.5|7311.1|7308.3|7306.3|7303.5|277
1624994700000|2021-06-29 19:25:00|7309.6|7306.8|7308.1|7305.3|7311.1|7308.3|7307.2|7304.4|374
1624995000000|2021-06-29 19:30:00|7308.2|7305.4|7322.4|7319.6|7323.9|7321.1|7307.7|7304.9|1131
1624995300000|2021-06-29 19:35:00|7322.8|7320|7321.9|7319.1|7322.9|7320.1|7321.1|7318.3|301
1624995600000|2021-06-29 19:40:00|7321.8|7319|7319.9|7317.1|7322.1|7319.3|7318.1|7315.3|509
1624995900000|2021-06-29 19:45:00|7320.1|7317.3|7319.1|7316.3|7320.9|7318.1|7319.1|7316.3|222
1624996200000|2021-06-29 19:50:00|7319.9|7317.1|7320.9|7318.1|7320.9|7318.1|7318|7315.2|519
1624996500000|2021-06-29 19:55:00|7320.7|7317.9|7318.9|7316.1|7320.7|7317.9|7317.7|7314.9|375
1624996800000|2021-06-29 20:00:00|7318.7|7315.9|7319.9|7317.1|7321.7|7318.9|7318.7|7315.9|303
1624997100000|2021-06-29 20:05:00|7320|7317.2|7321.9|7319.1|7322|7319.2|7319|7316.2|182
1624997400000|2021-06-29 20:10:00|7321.7|7318.9|7321|7318.2|7322|7319.2|7319.9|7317.1|127
1624997700000|2021-06-29 20:15:00|7320.9|7318.1|7321|7318.2|7322.3|7319.5|7320.8|7318|82
1624998000000|2021-06-29 20:20:00|7321.7|7318.9|7318.7|7315.9|7322.7|7319.9|7317|7314.2|171
1624998300000|2021-06-29 20:25:00|7318|7315.2|7310|7307.2|7318|7315.2|7306.8|7304|732
1624998600000|2021-06-29 20:30:00|7309.7|7306.9|7323|7320.2|7327.7|7324.9|7309.5|7306.3|1575
1624998900000|2021-06-29 20:35:00|7323.3|7320.5|7323.5|7320.7|7325.5|7322.7|7321.5|7318.7|652
1624999200000|2021-06-29 20:40:00|7323.2|7320.4|7324.3|7321.5|7325.3|7322.5|7321.8|7319|486
1624999500000|2021-06-29 20:45:00|7323.8|7321|7320.7|7317.9|7326.2|7323.4|7320.2|7317.4|342
1624999800000|2021-06-29 20:50:00|7320.8|7318|7324.1|7321.3|7324.5|7321.7|7320.2|7317.4|239
1625000100000|2021-06-29 20:55:00|7323.5|7320.7|7323.8|7321|7325.3|7322.5|7321.5|7318.7|559
1625004000000|2021-06-29 22:00:00|7324.2|7321.4|7318|7315.2|7328.2|7325.4|7317.9|7315.1|239
1625004300000|2021-06-29 22:05:00|7318.4|7315.6|7320|7317.2|7320.5|7317.7|7318|7315.2|63
1625004600000|2021-06-29 22:10:00|7319.7|7316.9|7318|7315.2|7319.7|7316.9|7318|7315.2|45
1625004900000|2021-06-29 22:15:00|7318.3|7315.5|7318|7315.2|7319|7316.2|7318|7315.2|24
1625005200000|2021-06-29 22:20:00|7319|7316.2|7320|7317.2|7320|7317.2|7319|7316.2|61
1625005500000|2021-06-29 22:25:00|7320.1|7317.3|7321|7318.2|7321|7318.2|7319.8|7317|42
1625005800000|2021-06-29 22:30:00|7321.7|7318.9|7323|7320.2|7323|7320.2|7321.7|7318.9|45
1625006100000|2021-06-29 22:35:00|7323.1|7320.3|7318|7315.2|7323.1|7320.3|7318|7315.2|83
1625006400000|2021-06-29 22:40:00|7318.3|7315.5|7317.9|7315.1|7319|7316.2|7317.9|7315.1|42
1625006700000|2021-06-29 22:45:00|7318.3|7315.5|7315.9|7313.1|7318.8|7316|7315.6|7312.8|103
1625007000000|2021-06-29 22:50:00|7315.8|7313|7316.9|7314.1|7316.9|7314.1|7315.1|7312.3|78
1625007300000|2021-06-29 22:55:00|7316.8|7314|7315.9|7313.1|7316.8|7314|7315.9|7313.1|24
1625007600000|2021-06-29 23:00:00|7315.2|7312.4|7316.9|7314.1|7316.9|7314.1|7315.2|7312.4|36
1625007900000|2021-06-29 23:05:00|7317.9|7315.1|7321.9|7319.1|7321.9|7319.1|7317.9|7315.1|68
1625008200000|2021-06-29 23:10:00|7322.6|7319.8|7323.7|7320.9|7325.9|7323.1|7322.6|7319.8|144
1625008500000|2021-06-29 23:15:00|7323.9|7321.1|7323.9|7321.1|7324.9|7322.1|7323.9|7321.1|47
1625008800000|2021-06-29 23:20:00|7323.7|7320.9|7322.7|7319.9|7323.9|7321.1|7322.7|7319.9|49
1625009100000|2021-06-29 23:25:00|7323.7|7320.9|7323.7|7320.9|7323.9|7321.1|7322.7|7319.9|177
1625009400000|2021-06-29 23:30:00|7323.5|7320.7|7323.7|7320.9|7324.9|7322.1|7323.2|7320.4|71
1625009700000|2021-06-29 23:35:00|7323.9|7321.1|7322.9|7320.1|7324.7|7321.9|7322.9|7320.1|33
1625010000000|2021-06-29 23:40:00|7322.8|7320|7322.8|7320|7322.8|7320|7321.7|7318.9|36
1625010300000|2021-06-29 23:45:00|7323|7320.2|7325.7|7322.9|7325.7|7322.9|7322.8|7320|38
1625010600000|2021-06-29 23:50:00|7325.8|7323|7325.8|7323|7326.7|7323.9|7324.8|7322|86
1625010900000|2021-06-29 23:55:00|7325.7|7322.9|7323.8|7321|7325.8|7323|7323.8|7321|46
1625011200000|2021-06-30 00:00:00|7324.2|7321.4|7331.8|7329|7332.8|7330|7320.8|7318|721
1625011500000|2021-06-30 00:05:00|7332|7329.2|7329.8|7327|7336|7333.2|7329|7326.2|343
1625011800000|2021-06-30 00:10:00|7330|7327.2|7327.8|7325|7331.8|7329|7327.8|7325|122
1625012100000|2021-06-30 00:15:00|7327.9|7325.1|7331.8|7329|7331.8|7329|7327.8|7325|94
1625012400000|2021-06-30 00:20:00|7331.6|7328.8|7329.8|7327|7333.6|7330.8|7329.8|7327|150
1625012700000|2021-06-30 00:25:00|7328.8|7326|7333.8|7331|7333.8|7331|7328.8|7326|140
1625013000000|2021-06-30 00:30:00|7334.4|7331.6|7336.4|7333.6|7337.6|7334.8|7333.4|7330.6|239
1625013300000|2021-06-30 00:35:00|7336.6|7333.8|7334.1|7331.3|7336.6|7333.8|7333.4|7330.6|238
1625013600000|2021-06-30 00:40:00|7333.7|7330.9|7333.4|7330.6|7336.4|7333.6|7333.4|7330.6|85
1625013900000|2021-06-30 00:45:00|7333.8|7331|7333.4|7330.6|7334.4|7331.6|7332.4|7329.6|68
1625014200000|2021-06-30 00:50:00|7333.6|7330.8|7332.6|7329.8|7333.9|7331.1|7332.4|7329.6|113
1625014500000|2021-06-30 00:55:00|7332.4|7329.6|7334.4|7331.6|7336.4|7333.6|7332.4|7329.6|144
1625014800000|2021-06-30 01:00:00|7334.2|7331.4|7335.4|7332.6|7337.4|7334.6|7332.4|7329.6|527
1625015100000|2021-06-30 01:05:00|7334.4|7331.6|7331.4|7328.6|7335.4|7332.6|7330.4|7327.6|244
1625015400000|2021-06-30 01:10:00|7331.2|7328.4|7324.5|7321.7|7331.4|7328.6|7323.4|7320.6|797
1625015700000|2021-06-30 01:15:00|7324|7321.2|7327.7|7324.9|7328.7|7325.9|7321.7|7318.9|288
1625016000000|2021-06-30 01:20:00|7327|7324.2|7328.7|7325.9|7330.7|7327.9|7326.7|7323.9|194
1625016300000|2021-06-30 01:25:00|7327.7|7324.9|7324.5|7321.7|7327.7|7324.9|7324.5|7321.7|270
1625016600000|2021-06-30 01:30:00|7324.7|7321.9|7323.5|7320.7|7326.7|7323.9|7323.5|7320.7|187
1625016900000|2021-06-30 01:35:00|7322.5|7319.7|7327.6|7324.8|7328.5|7325.7|7321.5|7318.7|307
1625017200000|2021-06-30 01:40:00|7328|7325.2|7332.3|7329.5|7332.3|7329.5|7327.3|7324.5|250
1625017500000|2021-06-30 01:45:00|7333|7330.2|7335.3|7332.5|7338.3|7335.5|7332.1|7329.3|512
1625017800000|2021-06-30 01:50:00|7335.5|7332.7|7334.1|7331.3|7337|7334.2|7333.3|7330.5|165
1625018100000|2021-06-30 01:55:00|7333.8|7331|7334.3|7331.5|7335.1|7332.3|7331.3|7328.5|140
1625018400000|2021-06-30 02:00:00|7334.1|7331.3|7330.3|7327.5|7336.1|7333.3|7330.3|7327.5|160
1625018700000|2021-06-30 02:05:00|7330.4|7327.6|7327.1|7324.3|7332.3|7329.5|7326.3|7323.5|279
1625019000000|2021-06-30 02:10:00|7327.3|7324.5|7329.9|7327.1|7330.1|7327.3|7326.1|7323.3|193
1625019300000|2021-06-30 02:15:00|7330.1|7327.3|7333.1|7330.3|7333.1|7330.3|7329.1|7326.3|76
1625019600000|2021-06-30 02:20:00|7333.2|7330.4|7333.2|7330.4|7334.1|7331.3|7332.1|7329.3|84
1625019900000|2021-06-30 02:25:00|7333.1|7330.3|7333.9|7331.1|7335.1|7332.3|7331.2|7328.4|198
1625020200000|2021-06-30 02:30:00|7333.6|7330.8|7327.9|7325.1|7333.9|7331.1|7326.1|7323.3|409
1625020500000|2021-06-30 02:35:00|7327.1|7324.3|7325.9|7323.1|7327.9|7325.1|7325|7322.2|166
1625020800000|2021-06-30 02:40:00|7325.5|7322.7|7326.9|7324.1|7327.7|7324.9|7324.9|7322.1|276
1625021100000|2021-06-30 02:45:00|7326.2|7323.4|7328.9|7326.1|7329|7326.2|7325.9|7323.1|129
1625021400000|2021-06-30 02:50:00|7328.2|7325.4|7327.9|7325.1|7328.9|7326.1|7326.5|7323.7|160
1625021700000|2021-06-30 02:55:00|7328|7325.2|7327|7324.2|7328|7325.2|7325.8|7323|185
1625022000000|2021-06-30 03:00:00|7327.2|7324.4|7325.2|7322.4|7329|7326.2|7324.2|7321.4|304
1625022300000|2021-06-30 03:05:00|7324.5|7321.7|7316.2|7313.4|7325|7322.2|7316|7313.2|425
1625022600000|2021-06-30 03:10:00|7315.3|7312.5|7319|7316.2|7320|7317.2|7314|7311.2|332
1625022900000|2021-06-30 03:15:00|7319.1|7316.3|7320.1|7317.3|7321|7318.2|7318|7315.2|149
1625023200000|2021-06-30 03:20:00|7320|7317.2|7323.1|7320.3|7323.1|7320.3|7319.1|7316.3|145
1625023500000|2021-06-30 03:25:00|7323|7320.2|7321.1|7318.3|7324.8|7322|7321.1|7318.3|157
1625023800000|2021-06-30 03:30:00|7321.5|7318.7|7319.1|7316.3|7322|7319.2|7318.1|7315.3|169
1625024100000|2021-06-30 03:35:00|7318.9|7316.1|7319.9|7317.1|7320.3|7317.5|7318.1|7315.3|111
1625024400000|2021-06-30 03:40:00|7319.6|7316.8|7318.9|7316.1|7319.9|7317.1|7316.9|7314.1|205
1625024700000|2021-06-30 03:45:00|7319.1|7316.3|7320.9|7318.1|7321.1|7318.3|7318.9|7316.1|89
1625025000000|2021-06-30 03:50:00|7320.1|7317.3|7319.4|7316.6|7320.9|7318.1|7318.9|7316.1|46
1625025300000|2021-06-30 03:55:00|7319.7|7316.9|7320.1|7317.3|7320.1|7317.3|7319.7|7316.9|18
1625025600000|2021-06-30 04:00:00|7319.9|7317.1|7319.9|7317.1|7320.1|7317.3|7319.1|7316.3|71
1625025900000|2021-06-30 04:05:00|7320.1|7317.3|7320|7317.2|7320.9|7318.1|7319.9|7317.1|53
1625026200000|2021-06-30 04:10:00|7319.9|7317.1|7320|7317.2|7320.2|7317.4|7318.9|7316.1|72
1625026500000|2021-06-30 04:15:00|7320.9|7318.1|7320.9|7318.1|7322|7319.2|7320.4|7317.6|142
1625026800000|2021-06-30 04:20:00|7321|7318.2|7322|7319.2|7323|7320.2|7320.9|7318.1|50
1625027100000|2021-06-30 04:25:00|7321.9|7319.1|7323|7320.2|7324|7321.2|7321.8|7319|118
1625027400000|2021-06-30 04:30:00|7322.8|7320|7322|7319.2|7323|7320.2|7321.8|7319|47
1625027700000|2021-06-30 04:35:00|7321.8|7319|7322.8|7320|7323|7320.2|7321.8|7319|52
1625028000000|2021-06-30 04:40:00|7323|7320.2|7324|7321.2|7325.8|7323|7323|7320.2|142
1625028300000|2021-06-30 04:45:00|7323.8|7321|7324|7321.2|7324.8|7322|7322.8|7320|75
1625028600000|2021-06-30 04:50:00|7324.3|7321.5|7327|7324.2|7327|7324.2|7324.3|7321.5|83
1625028900000|2021-06-30 04:55:00|7327.8|7325|7329|7326.2|7330|7327.2|7327.5|7324.7|182
1625029200000|2021-06-30 05:00:00|7329.1|7326.3|7328.9|7326.1|7331|7328.2|7327.9|7325.1|184
1625029500000|2021-06-30 05:05:00|7328.8|7326|7327.9|7325.1|7328.9|7326.1|7326.9|7324.1|177
1625029800000|2021-06-30 05:10:00|7326.9|7324.1|7325.9|7323.1|7326.9|7324.1|7324.9|7322.1|173
1625030100000|2021-06-30 05:15:00|7325.8|7323|7323.9|7321.1|7326.9|7324.1|7323.9|7321.1|160
1625030400000|2021-06-30 05:20:00|7324.8|7322|7322.9|7320.1|7324.9|7322.1|7321.7|7318.9|65
1625030700000|2021-06-30 05:25:00|7322.7|7319.9|7323.9|7321.1|7323.9|7321.1|7321.9|7319.1|76
1625031000000|2021-06-30 05:30:00|7323.7|7320.9|7322.9|7320.1|7327.9|7325.1|7321.9|7319.1|375
1625031300000|2021-06-30 05:35:00|7322.4|7319.6|7318.9|7316.1|7323.9|7321.1|7318.9|7316.1|191
1625031600000|2021-06-30 05:40:00|7319.6|7316.8|7318.7|7315.9|7321.9|7319.1|7318.7|7315.9|193
1625031900000|2021-06-30 05:45:00|7317.9|7315.1|7317.7|7314.9|7319.9|7317.1|7317.7|7314.9|167
1625032200000|2021-06-30 05:50:00|7317.9|7315.1|7309.4|7306.6|7318.9|7316.1|7308.9|7306.1|506
1625032500000|2021-06-30 05:55:00|7309|7306.2|7305.8|7303|7309.7|7306.9|7305.7|7302.9|386
1625032800000|2021-06-30 06:00:00|7305|7302.2|7303.8|7301|7305.7|7302.9|7302.8|7300|458
1625033100000|2021-06-30 06:05:00|7304|7301.2|7308.5|7305.7|7310.2|7307.4|7304|7301.2|521
1625033400000|2021-06-30 06:10:00|7308.2|7305.4|7308.8|7306|7310.8|7308|7305.8|7303|252
1625033700000|2021-06-30 06:15:00|7309|7306.2|7314.1|7311.3|7314.8|7312|7306.8|7304|457
1625034000000|2021-06-30 06:20:00|7314.5|7311.7|7313.8|7311|7317.8|7315|7312.8|7310|441
1625034300000|2021-06-30 06:25:00|7313.5|7310.7|7318.8|7316|7319.8|7317|7313.1|7310.3|368
1625034600000|2021-06-30 06:30:00|7319.1|7316.3|7321.8|7319|7321.9|7319.1|7317.8|7315|230
1625034900000|2021-06-30 06:35:00|7321.3|7318.5|7318.8|7316|7321.8|7319|7316.9|7314.1|306
1625035200000|2021-06-30 06:40:00|7319.1|7316.3|7315.8|7313|7319.1|7316.3|7312.6|7309.8|423
1625035500000|2021-06-30 06:45:00|7316.1|7313.3|7319.8|7317|7320.6|7317.8|7313.8|7311|289
1625035800000|2021-06-30 06:50:00|7319.6|7316.8|7316.6|7313.8|7322.9|7320.1|7316.6|7313.8|368
1625036100000|2021-06-30 06:55:00|7315.7|7312.9|7311.6|7308.8|7317.7|7314.9|7309.2|7306.4|548
1625036400000|2021-06-30 07:00:00|7311.2|7308.4|7310.1|7307.3|7317.7|7314.9|7309.7|7306.9|476
1625036700000|2021-06-30 07:05:00|7309.7|7306.9|7307.6|7304.8|7312.7|7309.9|7304.7|7301.9|486
1625037000000|2021-06-30 07:10:00|7306.7|7303.9|7304.5|7301.7|7307.7|7304.9|7302.7|7299.9|580
1625037300000|2021-06-30 07:15:00|7304|7301.2|7312.4|7309.6|7313.5|7310.7|7301.5|7298.7|467
1625037600000|2021-06-30 07:20:00|7312.5|7309.7|7309.5|7306.7|7315.5|7312.7|7308.7|7305.9|350
1625037900000|2021-06-30 07:25:00|7309|7306.2|7308.7|7305.9|7312.7|7309.9|7304.7|7301.9|383
1625038200000|2021-06-30 07:30:00|7309.5|7306.7|7304|7301.2|7309.7|7306.9|7301.7|7298.9|365
1625038500000|2021-06-30 07:35:00|7303.7|7300.9|7309.7|7306.9|7310.5|7307.7|7303.5|7300.7|471
1625038800000|2021-06-30 07:40:00|7310.5|7307.7|7300.7|7297.9|7313.7|7310.9|7300.7|7297.9|590
1625039100000|2021-06-30 07:45:00|7300.5|7297.7|7296.8|7294|7301.8|7299|7295.8|7293|737
1625039400000|2021-06-30 07:50:00|7296.6|7293.8|7295|7292.2|7296.8|7294|7293.6|7290.8|402
1625039700000|2021-06-30 07:55:00|7294.8|7292|7292|7289.2|7295|7292.2|7291.8|7289|396
1625040000000|2021-06-30 08:00:00|7292.8|7290|7282.6|7279.8|7292.8|7290|7280.8|7278|1227
1625040300000|2021-06-30 08:05:00|7282|7279.2|7284.8|7282|7287|7284.2|7281.6|7278.8|564
1625040600000|2021-06-30 08:10:00|7284.9|7282.1|7272.9|7270.1|7284.9|7282.1|7272.6|7269.8|1516
1625040900000|2021-06-30 08:15:00|7272.6|7269.8|7263.8|7261|7272.6|7269.8|7258.9|7256.1|1889
1625041200000|2021-06-30 08:20:00|7262.9|7260.1|7276.3|7273.5|7276.9|7274.1|7261.9|7259.1|1096
1625041500000|2021-06-30 08:25:00|7275.9|7273.1|7277.9|7275.1|7278.9|7276.1|7271.7|7268.9|1181
1625041800000|2021-06-30 08:30:00|7277.7|7274.9|7271.9|7269.1|7278.9|7276.1|7264.7|7261.9|1465
1625042100000|2021-06-30 08:35:00|7271.6|7268.8|7265.9|7263.1|7271.6|7268.8|7261.9|7259.1|739
1625042400000|2021-06-30 08:40:00|7265.2|7262.4|7280.4|7277.6|7281.4|7278.6|7265.2|7262.4|1403
1625042700000|2021-06-30 08:45:00|7279.7|7276.9|7291|7288.2|7293.4|7290.6|7274.4|7271.6|1228
1625043000000|2021-06-30 08:50:00|7291.4|7288.6|7286.4|7283.6|7293.5|7290.7|7281.4|7278.6|803
1625043300000|2021-06-30 08:55:00|7286|7283.2|7304.2|7301.4|7307.4|7304.6|7285.5|7282.7|4058
1625043600000|2021-06-30 09:00:00|7304.4|7301.6|7310.2|7307.4|7312|7309.2|7299.2|7296.4|1551
1625043900000|2021-06-30 09:05:00|7310|7307.2|7320.2|7317.4|7320.2|7317.4|7306.7|7303.9|1405
1625044200000|2021-06-30 09:10:00|7320.5|7317.7|7316.2|7313.4|7322.2|7319.4|7309|7306.2|1525
1625044500000|2021-06-30 09:15:00|7316.3|7313.5|7314.3|7311.5|7318.3|7315.5|7309.3|7306.5|1130
1625044800000|2021-06-30 09:20:00|7314.1|7311.3|7315.1|7312.3|7316.1|7313.3|7309|7306.2|512
1625045100000|2021-06-30 09:25:00|7315.3|7312.5|7304.1|7301.3|7319.1|7316.3|7300|7297.2|1385
1625045400000|2021-06-30 09:30:00|7304.5|7301.7|7318.1|7315.3|7319.1|7316.3|7300.3|7297.5|1266
1625045700000|2021-06-30 09:35:00|7319|7316.2|7344.8|7342|7345.9|7343.1|7319|7316.2|2236
1625046000000|2021-06-30 09:40:00|7345.4|7342.6|7349.8|7347|7351.8|7349|7338.9|7336.1|2001
1625046300000|2021-06-30 09:45:00|7349.6|7346.8|7348.9|7346.1|7353.8|7351|7344.9|7342.1|1548
1625046600000|2021-06-30 09:50:00|7349.6|7346.8|7350.9|7348.1|7353.9|7351.1|7346.9|7344.1|739
1625046900000|2021-06-30 09:55:00|7351.9|7349.1|7351.9|7349.1|7353.9|7351.1|7348.9|7346.1|618
1625047200000|2021-06-30 10:00:00|7352.1|7349.3|7347.1|7344.3|7358.7|7355.9|7345.7|7342.9|1289
1625047500000|2021-06-30 10:05:00|7347.9|7345.1|7346.7|7343.9|7350.9|7348.1|7344.9|7342.1|674
1625047800000|2021-06-30 10:10:00|7346.9|7344.1|7351.9|7349.1|7355.9|7353.1|7345.1|7342.3|1055
1625048100000|2021-06-30 10:15:00|7351.7|7348.9|7352.5|7349.7|7355.9|7353.1|7347.9|7345.1|825
1625048400000|2021-06-30 10:20:00|7352.7|7349.9|7357.5|7354.7|7362.5|7359.7|7352.7|7349.9|1439
1625048700000|2021-06-30 10:25:00|7356.7|7353.9|7355.5|7352.7|7358.7|7355.9|7350.5|7347.7|475
1625049000000|2021-06-30 10:30:00|7355.7|7352.9|7351.7|7348.9|7359.5|7356.7|7351|7348.2|792
1625049300000|2021-06-30 10:35:00|7351.5|7348.7|7356.5|7353.7|7358.7|7355.9|7351.5|7348.7|673
1625049600000|2021-06-30 10:40:00|7356.7|7353.9|7356.5|7353.7|7359.7|7356.9|7355.7|7352.9|790
1625049900000|2021-06-30 10:45:00|7356.7|7353.9|7351.5|7348.7|7357.7|7354.9|7349.7|7346.9|560
1625050200000|2021-06-30 10:50:00|7351.6|7348.8|7360.6|7357.8|7360.6|7357.8|7351.5|7348.7|510
1625050500000|2021-06-30 10:55:00|7360.5|7357.7|7375.6|7372.8|7376.8|7374|7360.5|7357.7|2687
1625050800000|2021-06-30 11:00:00|7376.6|7373.8|7373.6|7370.8|7381.5|7378.7|7371.6|7368.8|1484
1625051100000|2021-06-30 11:05:00|7372.9|7370.1|7370.1|7367.3|7375.4|7372.6|7364.6|7361.8|982
1625051400000|2021-06-30 11:10:00|7370.4|7367.6|7374.8|7372|7377.8|7375|7367.4|7364.6|693
1625051700000|2021-06-30 11:15:00|7375.1|7372.3|7379.8|7377|7381.8|7379|7374.6|7371.8|1207
1625052000000|2021-06-30 11:20:00|7380.4|7377.6|7379.9|7377.1|7381.8|7379|7374.1|7371.3|1405
1625052300000|2021-06-30 11:25:00|7379.8|7377|7364.3|7361.5|7380.1|7377.3|7363.1|7360.3|1128
1625052600000|2021-06-30 11:30:00|7365.1|7362.3|7363.4|7360.6|7366.4|7363.6|7359.4|7356.6|1382
1625052900000|2021-06-30 11:35:00|7363.1|7360.3|7366.6|7363.8|7366.6|7363.8|7361.4|7358.6|658
1625053200000|2021-06-30 11:40:00|7366.4|7363.6|7368.2|7365.4|7370.4|7367.6|7362.4|7359.6|947
1625053500000|2021-06-30 11:45:00|7367.2|7364.4|7369.2|7366.4|7372.6|7369.8|7367.2|7364.4|501
1625053800000|2021-06-30 11:50:00|7369.6|7366.8|7352.6|7349.8|7370.4|7367.6|7351.4|7348.6|2981
1625054100000|2021-06-30 11:55:00|7352.4|7349.6|7355.9|7353.1|7356.1|7353.3|7346.6|7343.8|2556
1625054400000|2021-06-30 12:00:00|7356.4|7353.6|7352.2|7349.4|7356.4|7353.6|7349.9|7347.1|1091
1625054700000|2021-06-30 12:05:00|7352.9|7350.1|7355.9|7353.1|7360|7357.2|7344.2|7341.4|1888
1625055000000|2021-06-30 12:10:00|7356|7353.2|7358.3|7355.5|7358.5|7355.7|7352|7349.2|1052
1625055300000|2021-06-30 12:15:00|7359.3|7356.5|7384.8|7382|7388|7385.2|7358.3|7355.5|3714
1625055600000|2021-06-30 12:20:00|7385.2|7382.4|7382.8|7380|7386.7|7383.9|7380.6|7377.8|1338
1625055900000|2021-06-30 12:25:00|7382.6|7379.8|7377.6|7374.8|7384.8|7382|7376.3|7373.5|2229
1625056200000|2021-06-30 12:30:00|7378.1|7375.3|7377|7374.2|7382.1|7379.3|7373|7370.2|1065
1625056500000|2021-06-30 12:35:00|7377.1|7374.3|7371.1|7368.3|7379|7376.2|7371|7368.2|966
1625056800000|2021-06-30 12:40:00|7371|7368.2|7375.3|7372.5|7379.1|7376.3|7370.3|7367.5|955
1625057100000|2021-06-30 12:45:00|7375.9|7373.1|7374.1|7371.3|7376.9|7374.1|7371.5|7368.7|596
1625057400000|2021-06-30 12:50:00|7373.9|7371.1|7376.9|7374.1|7381.1|7378.3|7373.9|7371.1|609
1625057700000|2021-06-30 12:55:00|7377.1|7374.3|7364.8|7362|7377.9|7375.1|7364.8|7362|4570
1625058000000|2021-06-30 13:00:00|7365.1|7362.3|7350.3|7347.5|7370.8|7368|7347.6|7344.8|4747
1625058300000|2021-06-30 13:05:00|7349.8|7347|7350.2|7347.4|7357.2|7354.4|7339.3|7336.5|3387
1625058600000|2021-06-30 13:10:00|7350.1|7347.3|7348.2|7345.4|7354.1|7351.3|7343.2|7340.4|1417
1625058900000|2021-06-30 13:15:00|7347.6|7344.8|7345.2|7342.4|7350.4|7347.6|7324.3|7321.5|5859
1625059200000|2021-06-30 13:20:00|7344.6|7341.8|7343.2|7340.4|7351.4|7348.6|7333.4|7330.6|2209
1625059500000|2021-06-30 13:25:00|7342.6|7339.8|7324.6|7321.8|7346.4|7343.6|7320.9|7318.1|2655
1625059800000|2021-06-30 13:30:00|7324.9|7322.1|7325.4|7322.6|7334.9|7332.1|7321.2|7318.4|3119
1625060100000|2021-06-30 13:35:00|7325.6|7322.8|7318.7|7315.9|7329.6|7326.8|7308.7|7305.9|4355
1625060400000|2021-06-30 13:40:00|7318.9|7316.1|7327.7|7324.9|7336.6|7333.8|7316.7|7313.9|2221
1625060700000|2021-06-30 13:45:00|7327.1|7324.3|7321.5|7318.7|7329.7|7326.9|7319.7|7316.9|1436
1625061000000|2021-06-30 13:50:00|7321.2|7318.4|7320.9|7318.1|7324.5|7321.7|7315.5|7312.7|1417
1625061300000|2021-06-30 13:55:00|7321.7|7318.9|7341.2|7338.4|7345.2|7342.4|7318.9|7316.1|3017
1625061600000|2021-06-30 14:00:00|7341.5|7338.7|7332.3|7329.5|7349.2|7346.4|7328.5|7325.7|2086
1625061900000|2021-06-30 14:05:00|7332.5|7329.7|7336.2|7333.4|7340.2|7337.4|7321.5|7318.7|1786
1625062200000|2021-06-30 14:10:00|7335.2|7332.4|7351.8|7349|7352.8|7350|7332.2|7329.4|5201
1625062500000|2021-06-30 14:15:00|7352.5|7349.7|7349|7346.2|7359.6|7356.8|7345.2|7342.4|3097
1625062800000|2021-06-30 14:20:00|7348.2|7345.4|7350.5|7347.7|7353.1|7350.3|7342.2|7339.4|1652
1625063100000|2021-06-30 14:25:00|7350.3|7347.5|7346|7343.2|7353.1|7350.3|7341.8|7339|2212
1625063400000|2021-06-30 14:30:00|7346.3|7342.3|7364.1|7361.3|7368|7365.2|7331.7|7328.9|6232
1625063700000|2021-06-30 14:35:00|7364|7361.2|7350.3|7347.5|7391.1|7388.3|7334.5|7331.7|8317
1625064000000|2021-06-30 14:40:00|7350.5|7347.7|7327.6|7324.8|7357.5|7354.7|7314.6|7311.8|7255
1625064300000|2021-06-30 14:45:00|7327.8|7325|7331.8|7329|7333.5|7330.7|7319.6|7316.8|3378
1625064600000|2021-06-30 14:50:00|7332.8|7330|7308.6|7305.8|7332.8|7330|7306.8|7304|4443
1625064900000|2021-06-30 14:55:00|7309.3|7306.5|7300.6|7297.8|7325.4|7322.6|7297.9|7295.1|5056
1625065200000|2021-06-30 15:00:00|7300.4|7297.6|7285.3|7282.5|7300.4|7297.6|7275.1|7272.3|9207
1625065500000|2021-06-30 15:05:00|7285.1|7282.3|7308.1|7305.3|7308.1|7305.3|7279.5|7276.7|6494
1625065800000|2021-06-30 15:10:00|7307.9|7305.1|7304.1|7301.3|7307.9|7305.1|7293.3|7290.5|4722
1625066100000|2021-06-30 15:15:00|7304.2|7301.4|7307.2|7304.4|7316.1|7313.3|7299.2|7296.4|2742
1625066400000|2021-06-30 15:20:00|7306.4|7303.6|7304.6|7301.8|7307.2|7304.4|7296.1|7293.3|2721
1625066700000|2021-06-30 15:25:00|7304.4|7301.6|7296.6|7293.8|7304.4|7301.6|7291.1|7288.3|2201
1625067000000|2021-06-30 15:30:00|7296.4|7293.6|7290.7|7287.9|7304.5|7301.7|7280.7|7277.9|3594
1625067300000|2021-06-30 15:35:00|7290.5|7287.7|7302.4|7299.6|7305.2|7302.4|7289.7|7286.9|2005
1625067600000|2021-06-30 15:40:00|7302.2|7299.4|7307.4|7304.6|7312.2|7309.4|7297.4|7294.6|1992
1625067900000|2021-06-30 15:45:00|7307.7|7304.9|7316.2|7313.4|7319.2|7316.4|7302.5|7299.7|2074
1625068200000|2021-06-30 15:50:00|7317|7314.2|7314.3|7311.5|7324|7321.2|7313.3|7310.5|1879
1625068500000|2021-06-30 15:55:00|7313.7|7310.9|7308.5|7305.7|7317.3|7314.5|7305.8|7303|2362
1625068800000|2021-06-30 16:00:00|7308.7|7305.9|7337|7334.2|7342.8|7340|7307|7304.2|5511
1625069100000|2021-06-30 16:05:00|7337.8|7335|7332|7329.2|7339.3|7336.5|7328|7325.2|2983
1625069400000|2021-06-30 16:10:00|7333|7330.2|7336.6|7333.8|7341|7338.2|7331|7328.2|1765
1625069700000|2021-06-30 16:15:00|7336.8|7334|7332.3|7329.5|7342|7339.2|7332.1|7329.3|1798
1625070000000|2021-06-30 16:20:00|7333.1|7330.3|7340.3|7337.5|7341.3|7338.5|7332.3|7329.5|1351
1625070300000|2021-06-30 16:25:00|7340.1|7337.3|7349.8|7347|7350.3|7347.5|7339.3|7336.5|2082
1625070600000|2021-06-30 16:30:00|7349.9|7347.1|7347.9|7345.1|7355.6|7352.8|7346.6|7343.8|2162
1625070900000|2021-06-30 16:35:00|7348.2|7345.4|7354.2|7351.4|7358.6|7355.8|7347.9|7345.1|2979
1625071200000|2021-06-30 16:40:00|7353.6|7350.8|7368|7365.2|7368.2|7365.4|7353.4|7350.6|2992
1625071500000|2021-06-30 16:45:00|7368.2|7365.4|7361.4|7358.6|7369|7366.2|7359.9|7357.1|1662
1625071800000|2021-06-30 16:50:00|7362.2|7359.4|7364.2|7361.4|7366.2|7363.4|7359.2|7356.4|1930
1625072100000|2021-06-30 16:55:00|7364.7|7361.9|7362.2|7359.4|7368.2|7365.4|7356.2|7353.4|1772
1625072400000|2021-06-30 17:00:00|7361.4|7358.6|7366.8|7364|7368.2|7365.4|7361.4|7358.6|1374
1625072700000|2021-06-30 17:05:00|7367|7364.2|7375|7372.2|7376.2|7373.4|7366|7363.2|1412
1625073000000|2021-06-30 17:10:00|7375.2|7372.4|7376.5|7373.7|7378.2|7375.4|7371|7368.2|2444
1625073300000|2021-06-30 17:15:00|7376.2|7373.4|7377.8|7375|7378.8|7376|7374.8|7372|853
1625073600000|2021-06-30 17:20:00|7378.8|7376|7376|7373.2|7379.1|7376.3|7374.1|7371.3|1147
1625073900000|2021-06-30 17:25:00|7376.1|7373.3|7372.8|7370|7378.8|7376|7371|7368.2|1261
1625074200000|2021-06-30 17:30:00|7373|7370.2|7371.9|7369.1|7374.8|7372|7369.1|7366.3|1281
1625074500000|2021-06-30 17:35:00|7372.1|7369.3|7365.9|7363.1|7372.1|7369.3|7365.8|7363|2532
1625074800000|2021-06-30 17:40:00|7365.8|7363|7349.8|7347|7366.1|7363.3|7349.6|7346.8|3321
1625075100000|2021-06-30 17:45:00|7350.5|7347.7|7346.4|7343.6|7350.6|7347.8|7340.8|7338|2915
1625075400000|2021-06-30 17:50:00|7347.4|7344.6|7354.3|7351.5|7354.3|7351.5|7344.4|7341.6|1344
1625075700000|2021-06-30 17:55:00|7354.1|7351.3|7348.4|7345.6|7354.3|7351.5|7343.6|7340.8|1402
1625076000000|2021-06-30 18:00:00|7348.8|7346|7346.6|7343.8|7348.8|7346|7336.4|7333.6|3178
1625076300000|2021-06-30 18:05:00|7347.1|7344.3|7333.1|7330.3|7347.2|7344.4|7332.1|7329.3|1852
1625076600000|2021-06-30 18:10:00|7332.2|7329.4|7337.2|7334.4|7338.4|7335.6|7325.2|7322.4|2437
1625076900000|2021-06-30 18:15:00|7337|7334.2|7330.2|7327.4|7340.2|7337.4|7329.4|7326.6|1381
1625077200000|2021-06-30 18:20:00|7330.4|7327.6|7335.2|7332.4|7342.2|7339.4|7327.4|7324.6|2135
1625077500000|2021-06-30 18:25:00|7336|7333.2|7320|7317.2|7341.4|7338.6|7314.2|7311.4|8232
1625077800000|2021-06-30 18:30:00|7320.2|7317.4|7328.2|7325.4|7329.4|7326.6|7317.2|7314.4|2488
1625078100000|2021-06-30 18:35:00|7328.5|7325.7|7328.2|7325.4|7329.4|7326.6|7325.2|7322.4|786
1625078400000|2021-06-30 18:40:00|7329|7326.2|7330.5|7327.7|7331.6|7328.8|7326|7323.2|3167
1625078700000|2021-06-30 18:45:00|7330.3|7327.5|7327.6|7324.8|7332.3|7329.5|7326.6|7323.8|537
1625079000000|2021-06-30 18:50:00|7327|7324.2|7332.3|7329.5|7333.5|7330.7|7326.3|7323.5|1292
1625079300000|2021-06-30 18:55:00|7332.5|7329.7|7330.8|7328|7334.3|7331.5|7330.3|7327.5|516
1625079600000|2021-06-30 19:00:00|7331.1|7328.3|7332.1|7329.3|7333.4|7330.6|7328.4|7325.6|473
1625079900000|2021-06-30 19:05:00|7332.3|7329.5|7330.3|7327.5|7333.3|7330.5|7329.3|7326.5|883
1625080200000|2021-06-30 19:10:00|7330.2|7327.4|7330.2|7327.4|7331.4|7328.6|7329.2|7326.4|207
1625080500000|2021-06-30 19:15:00|7330.6|7327.8|7328.3|7325.5|7332.2|7329.4|7326.9|7324.1|517
1625080800000|2021-06-30 19:20:00|7328.6|7325.8|7331.7|7328.9|7334.2|7331.4|7327.6|7324.8|935
1625081100000|2021-06-30 19:25:00|7331.4|7328.6|7329.6|7326.8|7334.2|7331.4|7327.6|7324.8|491
1625081400000|2021-06-30 19:30:00|7328.9|7326.1|7329|7326.2|7330.4|7327.6|7327.2|7324.4|250
1625081700000|2021-06-30 19:35:00|7328.9|7326.1|7326|7323.2|7329|7326.2|7325.2|7322.4|479
1625082000000|2021-06-30 19:40:00|7326.2|7323.4|7325.2|7322.4|7327.2|7324.4|7324.2|7321.4|263
1625082300000|2021-06-30 19:45:00|7325.4|7322.6|7325|7322.2|7327.2|7324.4|7324.2|7321.4|530
1625082600000|2021-06-30 19:50:00|7324.8|7322|7328.3|7325.5|7329.2|7326.4|7324.8|7322|418
1625082900000|2021-06-30 19:55:00|7328.5|7325.7|7328.3|7325.5|7330.2|7327.4|7326.3|7323.5|350
1625083200000|2021-06-30 20:00:00|7328.2|7325.4|7331.5|7328.7|7332.2|7329.4|7326.2|7323.4|208
1625083500000|2021-06-30 20:05:00|7331.8|7329|7328.1|7325.3|7334.3|7331.5|7325.1|7322.3|351
1625083800000|2021-06-30 20:10:00|7328.3|7325.5|7329.3|7326.5|7330.3|7327.5|7326.3|7323.5|144
1625084100000|2021-06-30 20:15:00|7329.6|7326.8|7325.1|7322.3|7330.1|7327.3|7325.1|7322.3|163
1625084400000|2021-06-30 20:20:00|7325.3|7322.5|7327.5|7324.7|7329.3|7326.5|7325.3|7322.5|135
1625084700000|2021-06-30 20:25:00|7326.8|7324|7330.6|7327.8|7332.5|7329.7|7326.1|7323.3|123
1625085000000|2021-06-30 20:30:00|7330.1|7327.3|7328.6|7325.8|7331.5|7328.7|7327.8|7325|161
1625085300000|2021-06-30 20:35:00|7328.8|7326|7332.3|7329.5|7333.3|7330.5|7328.6|7325.8|146
1625085600000|2021-06-30 20:40:00|7332.4|7329.6|7331.4|7328.6|7333.4|7330.6|7331.3|7328.5|107
1625085900000|2021-06-30 20:45:00|7330.9|7328.1|7326.6|7323.8|7333.7|7329.6|7323.6|7320.8|435
1625086200000|2021-06-30 20:50:00|7326.8|7324|7325.6|7322.8|7328.9|7326.1|7325.6|7322.8|156
1625086500000|2021-06-30 20:55:00|7325.4|7322.6|7321.4|7318.6|7326.6|7323.8|7321.4|7318.6|270
1625090400000|2021-06-30 22:00:00|7328.6|7325.8|7333.1|7330.3|7335.7|7331|7326.2|7323.1|416
1625090700000|2021-06-30 22:05:00|7333.9|7331.1|7330.6|7327.8|7334.1|7331.3|7330.1|7327.3|67
1625091000000|2021-06-30 22:10:00|7330.9|7328.1|7333.1|7330.3|7333.1|7330.3|7329.1|7326.3|370
1625091300000|2021-06-30 22:15:00|7332.4|7329.6|7334.7|7331.9|7334.7|7331.9|7331.6|7328.8|91
1625091600000|2021-06-30 22:20:00|7334.2|7331.4|7331.7|7328.9|7334.2|7331.4|7330.2|7327.4|91
1625091900000|2021-06-30 22:25:00|7331.2|7328.4|7330.9|7328.1|7332.7|7329.9|7330.7|7327.9|40
1625092200000|2021-06-30 22:30:00|7331.4|7328.6|7329.9|7327.1|7331.7|7328.9|7329.9|7327.1|42
1625092500000|2021-06-30 22:35:00|7330.4|7327.6|7331.9|7329.1|7331.9|7329.1|7329.2|7326.4|61
1625092800000|2021-06-30 22:40:00|7331.5|7328.7|7334.7|7331.9|7334.7|7331.9|7331|7328.2|142
1625093100000|2021-06-30 22:45:00|7335.7|7332.9|7333.9|7331.1|7335.7|7332.9|7333.7|7330.9|139
1625093400000|2021-06-30 22:50:00|7334.2|7331.4|7333.8|7331|7334.4|7331.6|7332.7|7329.9|30
1625093700000|2021-06-30 22:55:00|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|7332.7|7329.9|41
1625094000000|2021-06-30 23:00:00|7333.5|7330.7|7331.6|7328.8|7333.5|7330.7|7331.6|7328.8|36
1625094300000|2021-06-30 23:05:00|7330.8|7328|7330.5|7327.7|7331.6|7328.8|7330|7327.2|43
1625094600000|2021-06-30 23:10:00|7330.6|7327.8|7329.6|7326.8|7330.8|7328|7328.1|7325.3|138
1625094900000|2021-06-30 23:15:00|7329.4|7326.6|7326.6|7323.8|7329.6|7326.8|7326.6|7323.8|64
1625095200000|2021-06-30 23:20:00|7327.9|7325.1|7328.9|7326.1|7329.4|7326.6|7327.6|7324.8|91
1625095500000|2021-06-30 23:25:00|7329.4|7326.6|7328.6|7325.8|7329.4|7326.6|7328.6|7325.8|24
1625095800000|2021-06-30 23:30:00|7328.4|7325.6|7326.8|7324|7328.4|7325.6|7325.8|7323|84
1625096100000|2021-06-30 23:35:00|7326.9|7324.1|7325.8|7323|7327.8|7325|7325.6|7322.8|80
1625096400000|2021-06-30 23:40:00|7325.6|7322.8|7325.8|7323|7326.6|7323.8|7325.6|7322.8|29
1625096700000|2021-06-30 23:45:00|7325.6|7322.8|7323.2|7320.4|7326.6|7323.8|7322.9|7320.1|121
1625097000000|2021-06-30 23:50:00|7322.9|7320.1|7325.6|7322.8|7325.6|7322.8|7322.7|7319.9|84
1625097300000|2021-06-30 23:55:00|7325.7|7322.9|7325.7|7322.9|7325.9|7323.1|7324.9|7322.1|53
1625097600000|2021-07-01 00:00:00|7325.1|7322.3|7322.9|7320.1|7332.1|7329.3|7322.9|7320.1|544
1625097900000|2021-07-01 00:05:00|7323.6|7320.8|7318.1|7315.3|7323.9|7321.1|7318.1|7315.3|157
1625098200000|2021-07-01 00:10:00|7318.7|7315.9|7320.9|7318.1|7320.9|7318.1|7317.1|7314.3|187
1625098500000|2021-07-01 00:15:00|7320.6|7317.8|7323.9|7321.1|7324|7321.2|7319.1|7316.3|222
1625098800000|2021-07-01 00:20:00|7324|7321.2|7328.9|7326.1|7330|7327.2|7322|7319.2|198
1625099100000|2021-07-01 00:25:00|7329|7326.2|7330.9|7328.1|7331.5|7328.7|7328.5|7325.7|120
1625099400000|2021-07-01 00:30:00|7330.8|7328|7330.8|7328|7331|7328.2|7328.2|7325.4|97
1625099700000|2021-07-01 00:35:00|7330.5|7327.7|7326.8|7324|7330.8|7328|7323.8|7321|294
1625100000000|2021-07-01 00:40:00|7326.5|7323.7|7322.8|7320|7326.8|7324|7321.5|7318.7|161
1625100300000|2021-07-01 00:45:00|7323.5|7320.7|7321.6|7318.8|7323.8|7321|7320.3|7317.5|147
1625100600000|2021-07-01 00:50:00|7321.8|7319|7322.6|7319.8|7325.8|7323|7321.3|7318.5|232
1625100900000|2021-07-01 00:55:00|7322.4|7319.6|7321.8|7319|7324.6|7321.8|7321.6|7318.8|99
1625101200000|2021-07-01 01:00:00|7320.8|7318|7327.6|7324.8|7328.8|7326|7313.6|7310.8|700
1625101500000|2021-07-01 01:05:00|7327.4|7324.6|7322.4|7319.6|7328.4|7325.6|7322.4|7319.6|259
1625101800000|2021-07-01 01:10:00|7321.9|7319.1|7325.1|7322.3|7325.8|7323|7317.8|7315|264
1625102100000|2021-07-01 01:15:00|7324.8|7322|7324.8|7322|7326.4|7323.6|7321.4|7318.6|178
1625102400000|2021-07-01 01:20:00|7325.1|7322.3|7327.4|7324.6|7329.4|7326.6|7321.8|7319|261
1625102700000|2021-07-01 01:25:00|7327.6|7324.8|7327.6|7324.8|7329.4|7326.6|7324.4|7321.6|121
1625103000000|2021-07-01 01:30:00|7328.1|7325.3|7323.6|7320.8|7328.4|7325.6|7320.4|7317.6|151
1625103300000|2021-07-01 01:35:00|7323.4|7320.6|7322.4|7319.6|7324.4|7321.6|7320.4|7317.6|153
1625103600000|2021-07-01 01:40:00|7322.7|7319.9|7322.4|7319.6|7325.4|7322.6|7321.4|7318.6|196
1625103900000|2021-07-01 01:45:00|7322.9|7320.1|7330.3|7327.5|7331.3|7328.5|7322|7319.2|186
1625104200000|2021-07-01 01:50:00|7330.5|7327.7|7342.5|7339.7|7342.5|7339.7|7329.5|7326.7|704
1625104500000|2021-07-01 01:55:00|7341.5|7338.7|7341|7338.2|7342.7|7339.9|7338.3|7335.5|441
1625104800000|2021-07-01 02:00:00|7340.8|7338|7343.5|7340.7|7343.5|7340.7|7337.3|7334.5|295
1625105100000|2021-07-01 02:05:00|7344.3|7341.5|7350.3|7347.5|7350.5|7347.7|7344.3|7341.5|577
1625105400000|2021-07-01 02:10:00|7350.5|7347.7|7350.5|7347.7|7353.5|7350.7|7348.3|7345.5|383
1625105700000|2021-07-01 02:15:00|7350.3|7347.5|7350.3|7347.5|7351.5|7348.7|7347.3|7344.5|210
1625106000000|2021-07-01 02:20:00|7350.5|7347.7|7349.3|7346.5|7351.5|7348.7|7348.8|7346|195
1625106300000|2021-07-01 02:25:00|7348.5|7345.7|7349.3|7346.5|7349.5|7346.7|7346.3|7343.5|254
1625106600000|2021-07-01 02:30:00|7349.5|7346.7|7349.3|7346.5|7354.5|7351.7|7346.3|7343.5|310
1625106900000|2021-07-01 02:35:00|7349.4|7346.6|7352.4|7349.6|7353.3|7350.5|7347.4|7344.6|345
1625107200000|2021-07-01 02:40:00|7352.9|7350.1|7352.4|7349.6|7354.4|7351.6|7350.3|7347.5|206
1625107500000|2021-07-01 02:45:00|7353.4|7350.6|7359.2|7356.4|7363.4|7360.6|7350.2|7347.4|604
1625107800000|2021-07-01 02:50:00|7358.2|7355.4|7359.2|7356.4|7360.4|7357.6|7354.4|7351.6|352
1625108100000|2021-07-01 02:55:00|7359.7|7356.9|7359.4|7356.6|7362.4|7359.6|7357.4|7354.6|354
1625108400000|2021-07-01 03:00:00|7359.9|7357.1|7355.2|7352.4|7360.4|7357.6|7353.2|7350.4|345
1625108700000|2021-07-01 03:05:00|7356.2|7353.4|7349.2|7346.4|7356.2|7353.4|7348|7345.2|402
1625109000000|2021-07-01 03:10:00|7348.7|7345.9|7344.2|7341.4|7349.6|7346.8|7343.2|7340.4|497
1625109300000|2021-07-01 03:15:00|7343.6|7340.8|7344.9|7342.1|7346.2|7343.4|7342.2|7339.4|319
1625109600000|2021-07-01 03:20:00|7344.7|7341.9|7338.2|7335.4|7345.2|7342.4|7338.2|7335.4|524
1625109900000|2021-07-01 03:25:00|7338|7335.2|7344.2|7341.4|7344.2|7341.4|7337|7334.2|313
1625110200000|2021-07-01 03:30:00|7343.2|7340.4|7345.2|7342.4|7346.2|7343.4|7343.2|7340.4|162
1625110500000|2021-07-01 03:35:00|7344.3|7341.5|7347.1|7344.3|7348.3|7345.5|7344.2|7341.4|167
1625110800000|2021-07-01 03:40:00|7344.3|7341.5|7342.8|7340|7344.3|7341.5|7340.6|7337.8|277
1625111100000|2021-07-01 03:45:00|7342.6|7339.8|7340.1|7337.3|7342.8|7340|7339.3|7336.5|112
1625111400000|2021-07-01 03:50:00|7339.8|7337|7342.9|7340.1|7343.9|7341.1|7339.1|7336.3|912
1625111700000|2021-07-01 03:55:00|7342.8|7340|7344.9|7342.1|7344.9|7342.1|7341.8|7339|150
1625112000000|2021-07-01 04:00:00|7344.7|7341.9|7342.7|7339.9|7345.7|7342.9|7341.9|7339.1|161
1625112300000|2021-07-01 04:05:00|7342.1|7339.3|7342.5|7339.7|7344.5|7341.7|7340.4|7337.6|738
1625112600000|2021-07-01 04:10:00|7343.2|7340.4|7342.7|7339.9|7343.4|7340.6|7341.5|7338.7|73
1625112900000|2021-07-01 04:15:00|7341.9|7339.1|7343|7340.2|7343.2|7340.4|7341.9|7339.1|28
1625113200000|2021-07-01 04:20:00|7342.7|7339.9|7343.7|7340.9|7343.7|7340.9|7342.5|7339.7|29
1625113500000|2021-07-01 04:25:00|7343.9|7341.1|7343.7|7340.9|7344.7|7341.9|7343.3|7340.5|44
1625113800000|2021-07-01 04:30:00|7342.7|7339.9|7343.7|7340.9|7343.7|7340.9|7342.7|7339.9|68
1625114100000|2021-07-01 04:35:00|7342.9|7340.1|7337.7|7334.9|7342.9|7340.1|7336.9|7334.1|220
1625114400000|2021-07-01 04:40:00|7336.7|7333.9|7336.7|7333.9|7337.7|7334.9|7336|7333.2|159
1625114700000|2021-07-01 04:45:00|7336.5|7333.7|7336.7|7333.9|7336.8|7334|7334.7|7331.9|81
1625115000000|2021-07-01 04:50:00|7337|7334.2|7336.8|7334|7337.7|7334.9|7335.6|7332.8|79
1625115300000|2021-07-01 04:55:00|7336.6|7333.8|7335.6|7332.8|7336.6|7333.8|7334.6|7331.8|104
1625115600000|2021-07-01 05:00:00|7335.9|7333.1|7336.8|7334|7340.6|7337.8|7335.9|7333.1|114
1625115900000|2021-07-01 05:05:00|7337.6|7334.8|7332.6|7329.8|7337.6|7334.8|7331.6|7328.8|101
1625116200000|2021-07-01 05:10:00|7332.4|7329.6|7328.6|7325.8|7333.3|7330.5|7327.4|7324.6|275
1625116500000|2021-07-01 05:15:00|7328.8|7326|7328.6|7325.8|7330.9|7328.1|7327.6|7324.8|157
1625116800000|2021-07-01 05:20:00|7329.6|7326.8|7328.6|7325.8|7331.2|7328.4|7328.4|7325.6|130
1625117100000|2021-07-01 05:25:00|7328.3|7325.5|7327.3|7324.5|7329.6|7326.8|7326.8|7324|95
1625117400000|2021-07-01 05:30:00|7326.8|7324|7333.6|7330.8|7333.8|7331|7326.8|7324|401
1625117700000|2021-07-01 05:35:00|7332.6|7329.8|7332.6|7329.8|7332.7|7329.9|7329.9|7327.1|292
1625118000000|2021-07-01 05:40:00|7333.6|7330.8|7332.5|7329.7|7335.6|7332.8|7332.1|7329.3|182
1625118300000|2021-07-01 05:45:00|7331.7|7328.9|7332|7329.2|7334.5|7331.7|7327.5|7324.7|308
1625118600000|2021-07-01 05:50:00|7331.5|7328.7|7333.5|7330.7|7334.5|7331.7|7329.5|7326.7|135
1625118900000|2021-07-01 05:55:00|7333.2|7330.4|7334.5|7331.7|7335.5|7332.7|7332.7|7329.9|88
1625119200000|2021-07-01 06:00:00|7334.8|7332|7341.5|7338.7|7342.3|7339.5|7334.7|7331.9|346
1625119500000|2021-07-01 06:05:00|7342.3|7339.5|7341.8|7339|7344.5|7341.7|7340.5|7337.7|301
1625119800000|2021-07-01 06:10:00|7341.6|7338.8|7348.1|7345.3|7349.5|7346.7|7341.5|7338.7|309
1625120100000|2021-07-01 06:15:00|7347.8|7345|7346.1|7343.3|7348.1|7345.3|7344.3|7341.5|185
1625120400000|2021-07-01 06:20:00|7346.4|7343.6|7342.1|7339.3|7348.1|7345.3|7342.1|7339.3|181
1625120700000|2021-07-01 06:25:00|7343.1|7340.3|7341.8|7339|7346.1|7343.3|7341.1|7338.3|147
1625121000000|2021-07-01 06:30:00|7342.1|7339.3|7343.1|7340.3|7348.1|7345.3|7339.8|7337|260
1625121300000|2021-07-01 06:35:00|7342.8|7340|7339.1|7336.3|7343.1|7340.3|7337.1|7334.3|242
1625121600000|2021-07-01 06:40:00|7338.3|7335.5|7345.1|7342.3|7345.4|7342.6|7336.4|7333.6|285
1625121900000|2021-07-01 06:45:00|7345.4|7342.6|7337.4|7334.6|7346.1|7343.3|7336.2|7333.4|291
1625122200000|2021-07-01 06:50:00|7337.7|7334.9|7338.1|7335.3|7339.4|7336.6|7335.4|7332.6|204
1625122500000|2021-07-01 06:55:00|7337.7|7334.9|7342.4|7339.6|7344|7341.2|7337.4|7334.6|388
1625122800000|2021-07-01 07:00:00|7342.6|7339.8|7355.7|7352.9|7357.4|7354.6|7342.4|7339.6|853
1625123100000|2021-07-01 07:05:00|7356.5|7353.7|7359.8|7357|7360.8|7358|7352.6|7349.8|1527
1625123400000|2021-07-01 07:10:00|7359.7|7356.9|7361.2|7358.4|7362.8|7360|7357.7|7354.9|932
1625123700000|2021-07-01 07:15:00|7361.8|7359|7362.4|7359.6|7367.2|7364.4|7360.2|7357.4|944
1625124000000|2021-07-01 07:20:00|7363|7360.2|7367.4|7364.6|7371.2|7368.4|7362.9|7360.1|612
1625124300000|2021-07-01 07:25:00|7367.2|7364.4|7368.7|7365.9|7372.2|7369.4|7366.5|7363.7|497
1625124600000|2021-07-01 07:30:00|7368.4|7365.6|7373.2|7370.4|7375.4|7372.6|7368.4|7365.6|801
1625124900000|2021-07-01 07:35:00|7373.3|7370.5|7376.3|7373.5|7380.2|7377.4|7370.3|7367.5|959
1625125200000|2021-07-01 07:40:00|7377|7374.2|7376|7373.2|7377.8|7375|7373.1|7370.3|676
1625125500000|2021-07-01 07:45:00|7376.1|7373.3|7387.5|7384.7|7395.3|7392.5|7375.1|7372.3|1737
1625125800000|2021-07-01 07:50:00|7387.3|7384.5|7381.3|7378.5|7388.3|7385.5|7381.3|7378.5|1070
1625126100000|2021-07-01 07:55:00|7380.7|7377.9|7380|7377.2|7383.7|7380.9|7379.7|7376.9|1399
1625126400000|2021-07-01 08:00:00|7379.9|7377.1|7414.3|7411.5|7415.1|7412.3|7375.3|7372.5|4179
1625126700000|2021-07-01 08:05:00|7414.1|7411.3|7418.3|7415.5|7427.1|7424.3|7406.1|7403.3|3687
1625127000000|2021-07-01 08:10:00|7418.6|7415.8|7410.3|7407.5|7425.5|7422.7|7408.3|7405.5|1762
1625127300000|2021-07-01 08:15:00|7410.5|7407.7|7414.9|7412.1|7416.5|7413.7|7408.5|7405.7|934
1625127600000|2021-07-01 08:20:00|7415.4|7412.6|7411.4|7408.6|7420.4|7417.6|7408.3|7405.5|761
1625127900000|2021-07-01 08:25:00|7411.8|7409|7413.2|7410.4|7414.4|7411.6|7404.3|7401.5|1237
1625128200000|2021-07-01 08:30:00|7413.4|7410.6|7417.2|7414.4|7423.4|7420.6|7413.2|7410.4|1668
1625128500000|2021-07-01 08:35:00|7417.4|7414.6|7422.2|7419.4|7425|7422.2|7417|7414.2|1165
1625128800000|2021-07-01 08:40:00|7422.5|7419.7|7423.2|7420.4|7428.2|7425.4|7421.2|7418.4|818
1625129100000|2021-07-01 08:45:00|7423.4|7420.6|7422.2|7419.4|7426.2|7423.4|7421|7418.2|666
1625129400000|2021-07-01 08:50:00|7422|7419.2|7422.2|7419.4|7424.2|7421.4|7419.2|7416.4|791
1625129700000|2021-07-01 08:55:00|7422|7419.2|7423.2|7420.4|7427.8|7425|7417.2|7414.4|1046
1625130000000|2021-07-01 09:00:00|7423.8|7421|7415|7412.2|7429|7426.2|7414|7411.2|1372
1625130300000|2021-07-01 09:05:00|7415.4|7412.6|7413.4|7410.6|7417.2|7414.4|7410.4|7407.6|1085
1625130600000|2021-07-01 09:10:00|7413.7|7410.9|7409.3|7406.5|7414.7|7411.9|7408.5|7405.7|975
1625130900000|2021-07-01 09:15:00|7409.5|7406.7|7402.3|7399.5|7411.3|7408.5|7401.3|7398.5|2253
1625131200000|2021-07-01 09:20:00|7401.7|7398.9|7400.3|7397.5|7406.3|7403.5|7398|7395.2|875
1625131500000|2021-07-01 09:25:00|7400.1|7397.3|7401.1|7398.3|7404.3|7401.5|7400.1|7397.3|636
1625131800000|2021-07-01 09:30:00|7400.5|7397.7|7400.8|7398|7406.3|7403.5|7399.1|7396.3|565
1625132100000|2021-07-01 09:35:00|7400.5|7397.7|7397.1|7394.3|7403.3|7400.5|7396.3|7393.5|582
1625132400000|2021-07-01 09:40:00|7396.6|7393.8|7394.1|7391.3|7397.6|7394.8|7392.1|7389.3|936
1625132700000|2021-07-01 09:45:00|7394.3|7391.5|7386.4|7383.6|7394.9|7392.1|7385.9|7383.1|1217
1625133000000|2021-07-01 09:50:00|7386.2|7383.4|7388.9|7386.1|7392.2|7389.4|7385.9|7383.1|779
1625133300000|2021-07-01 09:55:00|7389.2|7386.4|7393.9|7391.1|7395.9|7393.1|7387.9|7385.1|691
1625133600000|2021-07-01 10:00:00|7393.7|7390.9|7389.9|7387.1|7393.7|7390.9|7387.9|7385.1|427
1625133900000|2021-07-01 10:05:00|7390.5|7387.7|7404.9|7402.1|7404.9|7402.1|7389.2|7386.4|808
1625134200000|2021-07-01 10:10:00|7405.5|7402.7|7406.5|7403.7|7407.9|7405.1|7400.7|7397.9|788
1625134500000|2021-07-01 10:15:00|7406.7|7403.9|7404.9|7402.1|7408.5|7405.7|7403.9|7401.1|367
1625134800000|2021-07-01 10:20:00|7405.2|7402.4|7406.7|7403.9|7407.4|7404.6|7399.9|7397.1|681
1625135100000|2021-07-01 10:25:00|7406.8|7404|7429.1|7426.3|7454.4|7451.6|7377.3|7372.8|8979
1625135400000|2021-07-01 10:30:00|7429.7|7426.9|7457.1|7454.3|7466.9|7462.2|7429.7|7426.9|7914
1625135700000|2021-07-01 10:35:00|7456.5|7453.7|7443.9|7441.1|7461.3|7458.5|7443.1|7440.3|2903
1625136000000|2021-07-01 10:40:00|7444.1|7441.3|7457.8|7455|7462.8|7460|7443.9|7441.1|2897
1625136300000|2021-07-01 10:45:00|7457.5|7454.7|7465|7462.2|7472.1|7469.3|7452|7449.2|2934
1625136600000|2021-07-01 10:50:00|7464|7461.2|7470.6|7467.8|7474.8|7472|7460.8|7458|2688
1625136900000|2021-07-01 10:55:00|7470.8|7468|7479|7476.2|7484.4|7481.6|7469|7466.2|3830
1625137200000|2021-07-01 11:00:00|7478.8|7476|7483.6|7480.8|7486.8|7484|7462.5|7459.7|4568
1625137500000|2021-07-01 11:05:00|7484.4|7481.6|7510|7507.2|7511|7508.2|7483.6|7480.8|10113
1625137800000|2021-07-01 11:10:00|7509|7506.2|7493.2|7490.4|7511.6|7508.8|7490.7|7487.9|7960
1625138100000|2021-07-01 11:15:00|7493.6|7490.8|7485.2|7482.4|7494.7|7491.9|7480.1|7477.3|6084
1625138400000|2021-07-01 11:20:00|7485.4|7482.6|7481|7478.2|7492|7489.2|7477.7|7474.9|2787
1625138700000|2021-07-01 11:25:00|7481.7|7478.9|7484.8|7482|7486.8|7484|7478.8|7476|1326
1625139000000|2021-07-01 11:30:00|7485|7482.2|7487.4|7484.6|7500|7497.2|7482.6|7479.8|1592
1625139300000|2021-07-01 11:35:00|7487.2|7484.4|7495|7492.2|7495.2|7492.4|7485.4|7482.6|1428
1625139600000|2021-07-01 11:40:00|7495.2|7492.4|7501.6|7498.8|7503.4|7500.6|7491.8|7489|3273
1625139900000|2021-07-01 11:45:00|7501.4|7498.6|7509.7|7506.9|7512.4|7509.6|7492.6|7489.8|3573
1625140200000|2021-07-01 11:50:00|7510.3|7507.5|7510.8|7508|7513.7|7510.9|7503.3|7500.5|1914
1625140500000|2021-07-01 11:55:00|7510.7|7507.9|7522.3|7519.5|7531.3|7528.5|7510.7|7507.9|4196
1625140800000|2021-07-01 12:00:00|7522|7519.2|7531.9|7529.1|7540.3|7537.5|7522|7519.2|7291
1625141100000|2021-07-01 12:05:00|7532.1|7529.3|7548.5|7545.7|7551.6|7548.8|7532.1|7529.3|6396
1625141400000|2021-07-01 12:10:00|7548.2|7545.4|7539.1|7536.3|7551|7548.2|7538.5|7535.7|4215
1625141700000|2021-07-01 12:15:00|7538.7|7535.9|7520.2|7517.4|7539|7536.2|7519.4|7516.6|5002
1625142000000|2021-07-01 12:20:00|7520|7517.2|7523.6|7520.8|7533.5|7530.7|7520|7517.2|2163
1625142300000|2021-07-01 12:25:00|7523.8|7521|7510.8|7508|7524.6|7521.8|7506.8|7504|3349
1625142600000|2021-07-01 12:30:00|7510.6|7507.8|7507.3|7504.5|7514.9|7512.1|7504.9|7502.1|2278
1625142900000|2021-07-01 12:35:00|7507|7504.2|7504.4|7501.6|7510.6|7507.8|7498.6|7495.8|3682
1625143200000|2021-07-01 12:40:00|7504.2|7501.4|7513.4|7510.6|7522.7|7519.9|7502.2|7499.4|3429
1625143500000|2021-07-01 12:45:00|7514.4|7511.6|7518.8|7516|7526.2|7523.4|7511.6|7508.8|3059
1625143800000|2021-07-01 12:50:00|7518.2|7515.4|7534.8|7532|7537.3|7534.5|7517.8|7515|3950
1625144100000|2021-07-01 12:55:00|7533.8|7531|7549.9|7547.1|7554.1|7551.3|7531.4|7528.6|5906
1625144400000|2021-07-01 13:00:00|7549.6|7546.8|7559.1|7556.3|7565.1|7562.3|7537.8|7535|10028
1625144700000|2021-07-01 13:05:00|7558.9|7556.1|7555.3|7552.5|7576.9|7574.1|7551.5|7548.7|7401
1625145000000|2021-07-01 13:10:00|7555.9|7553.1|7537.6|7534.8|7559.4|7556.6|7530.2|7527.4|6944
1625145300000|2021-07-01 13:15:00|7537.9|7535.1|7543.2|7540.4|7555.4|7552.6|7537.4|7534.6|4567
1625145600000|2021-07-01 13:20:00|7542.4|7539.6|7563.8|7561|7568.3|7565.5|7542.2|7539.4|3919
1625145900000|2021-07-01 13:25:00|7564.1|7561.3|7556.3|7553.5|7566.5|7563.7|7552|7549.2|2126
1625146200000|2021-07-01 13:30:00|7556.1|7553.3|7542.5|7539.7|7569.2|7566.4|7540.5|7537.7|5334
1625146500000|2021-07-01 13:35:00|7543.5|7540.7|7567.1|7564.3|7567.3|7564.5|7534.3|7531.5|4209
1625146800000|2021-07-01 13:40:00|7566.5|7563.7|7565.9|7563.1|7586.4|7583.6|7557.9|7555.1|5704
1625147100000|2021-07-01 13:45:00|7565.7|7562.9|7568.4|7565.6|7576.7|7573.9|7560.8|7558|5163
1625147400000|2021-07-01 13:50:00|7568.8|7566|7555|7552.2|7570.3|7567.5|7551|7548.2|3637
1625147700000|2021-07-01 13:55:00|7555.3|7552.5|7544.6|7541.8|7560|7557.2|7542.4|7539.6|3278
1625148000000|2021-07-01 14:00:00|7545.1|7542.3|7524.1|7521.3|7553.5|7550.7|7520.7|7517.9|10413
1625148300000|2021-07-01 14:05:00|7524.3|7521.5|7508.2|7505.4|7531.7|7528.9|7503.3|7500.5|6931
1625148600000|2021-07-01 14:10:00|7508.4|7505.6|7475.2|7472.4|7510.2|7507.4|7473.2|7470.4|7650
1625148900000|2021-07-01 14:15:00|7476|7473.2|7483|7480.2|7493.7|7490.9|7458.7|7455.9|11213
1625149200000|2021-07-01 14:20:00|7481.8|7479|7481.2|7478.4|7486|7483.2|7462.4|7459.6|4949
1625149500000|2021-07-01 14:25:00|7482|7479.2|7492.6|7489.8|7494.8|7492|7470.4|7467.6|5042
1625149800000|2021-07-01 14:30:00|7491.6|7488.8|7482.8|7480|7491.8|7489|7473.8|7471|3811
1625150100000|2021-07-01 14:35:00|7483.1|7480.3|7483.9|7481.1|7491|7488.2|7477.4|7474.6|4110
1625150400000|2021-07-01 14:40:00|7483.4|7480.6|7480.7|7477.9|7487.8|7485|7472.2|7469.4|3735
1625150700000|2021-07-01 14:45:00|7481|7478.2|7475.8|7473|7481|7478.2|7467.8|7465|3026
1625151000000|2021-07-01 14:50:00|7475.6|7472.8|7472.8|7470|7487.5|7484.7|7472|7469.2|2033
1625151300000|2021-07-01 14:55:00|7472.6|7469.8|7476.6|7473.8|7487.8|7485|7472.6|7469.8|2907
1625151600000|2021-07-01 15:00:00|7476.4|7473.6|7465.8|7463|7476.6|7473.8|7458.6|7455.8|3512
1625151900000|2021-07-01 15:05:00|7466.6|7463.8|7466|7463.2|7476|7473.2|7460.7|7457.9|3776
1625152200000|2021-07-01 15:10:00|7465.7|7462.9|7448.7|7445.9|7472|7469.2|7444.2|7441.4|4961
1625152500000|2021-07-01 15:15:00|7448.3|7445.5|7446.1|7443.3|7455.5|7452.7|7442.1|7439.3|3805
1625152800000|2021-07-01 15:20:00|7445.1|7442.3|7439.7|7436.9|7449.9|7447.1|7429.3|7426.5|5007
1625153100000|2021-07-01 15:25:00|7440.5|7437.7|7462.8|7460|7466.8|7464|7434.7|7431.9|4898
1625153400000|2021-07-01 15:30:00|7461.8|7459|7465.5|7462.7|7483.3|7480.5|7461.8|7459|5396
1625153700000|2021-07-01 15:35:00|7465.6|7462.8|7468.6|7465.8|7474.9|7472.1|7463.8|7461|2428
1625154000000|2021-07-01 15:40:00|7468.8|7466|7467|7464.2|7470.2|7467.4|7451.3|7448.5|3264
1625154300000|2021-07-01 15:45:00|7467.2|7464.4|7465.2|7462.4|7469.2|7466.4|7462|7459.2|1472
1625154600000|2021-07-01 15:50:00|7465.4|7462.6|7454.2|7451.4|7469|7466.2|7449.6|7446.8|2379
1625154900000|2021-07-01 15:55:00|7454.4|7451.6|7457.2|7454.4|7458.4|7455.6|7452.2|7449.4|1652
1625155200000|2021-07-01 16:00:00|7456.4|7453.6|7465.4|7462.6|7465.6|7462.8|7454.2|7451.4|1982
1625155500000|2021-07-01 16:05:00|7465.6|7462.8|7457.6|7454.8|7466.2|7463.4|7453.8|7451|2550
1625155800000|2021-07-01 16:10:00|7458.1|7455.3|7455.6|7452.8|7460.6|7457.8|7450|7447.2|1471
1625156100000|2021-07-01 16:15:00|7455.3|7452.5|7469|7466.2|7469.8|7467|7454.6|7451.8|1588
1625156400000|2021-07-01 16:20:00|7468.8|7466|7462.3|7459.5|7475|7472.2|7456.7|7453.9|3426
1625156700000|2021-07-01 16:25:00|7462.2|7459.4|7461.3|7458.5|7465.3|7462.5|7458.5|7455.7|903
1625157000000|2021-07-01 16:30:00|7462|7459.2|7474.6|7471.8|7476.6|7473.8|7460.3|7457.5|2155
1625157300000|2021-07-01 16:35:00|7474.4|7471.6|7478|7475.2|7481|7478.2|7467.7|7464.9|1838
1625157600000|2021-07-01 16:40:00|7478.2|7475.4|7478|7475.2|7481.2|7478.4|7475.2|7472.4|1290
1625157900000|2021-07-01 16:45:00|7477.8|7475|7495.6|7492.8|7497.6|7494.8|7477|7474.2|3515
1625158200000|2021-07-01 16:50:00|7495.3|7492.5|7495.4|7492.6|7500.6|7497.8|7492.6|7489.8|2801
1625158500000|2021-07-01 16:55:00|7495.6|7492.8|7489.4|7486.6|7495.6|7492.8|7484.6|7481.8|1690
1625158800000|2021-07-01 17:00:00|7487.6|7484.8|7504.1|7501.3|7505.8|7503|7487.6|7484.8|4070
1625159100000|2021-07-01 17:05:00|7503.8|7501|7527.4|7524.6|7527.8|7525|7503.4|7500.6|4485
1625159400000|2021-07-01 17:10:00|7527.2|7524.4|7516.5|7513.7|7532|7529.2|7512.6|7509.8|3865
1625159700000|2021-07-01 17:15:00|7516.7|7513.9|7510.3|7507.5|7520.5|7517.7|7507.3|7504.5|3097
1625160000000|2021-07-01 17:20:00|7510.1|7507.3|7498.8|7496|7512.9|7510.1|7496.3|7493.5|1891
1625160300000|2021-07-01 17:25:00|7499.1|7496.3|7505.3|7502.5|7511.3|7508.5|7496.3|7493.5|2346
1625160600000|2021-07-01 17:30:00|7505.8|7503|7513.3|7510.5|7520|7517.2|7505.5|7502.7|2797
1625160900000|2021-07-01 17:35:00|7513.9|7511.1|7505.5|7502.7|7516.9|7514.1|7505.5|7501.2|2491
1625161200000|2021-07-01 17:40:00|7506.3|7503.5|7476.1|7473.3|7506.3|7503.5|7455.8|7453|7931
1625161500000|2021-07-01 17:45:00|7475.8|7473|7472.9|7470.1|7478.3|7475.5|7460.7|7457.9|2732
1625161800000|2021-07-01 17:50:00|7472.2|7469.4|7458.4|7455.6|7472.9|7470.1|7454.4|7451.6|2026
1625162100000|2021-07-01 17:55:00|7458.7|7455.9|7453.4|7450.6|7466.4|7463.6|7450.2|7447.4|2763
1625162400000|2021-07-01 18:00:00|7453.2|7450.4|7451|7448.2|7456.8|7454|7437.2|7434.4|4983
1625162700000|2021-07-01 18:05:00|7451.6|7448.8|7447.6|7444.8|7461.9|7459.1|7444.6|7441.6|3525
1625163000000|2021-07-01 18:10:00|7448.2|7445.4|7459.6|7456.8|7465.8|7462.8|7443.6|7440.8|3476
1625163300000|2021-07-01 18:15:00|7459.4|7456.6|7462.1|7459.3|7468.8|7466|7454.3|7451.5|4952
1625163600000|2021-07-01 18:20:00|7461.9|7459.1|7502.4|7499.6|7506.6|7503.8|7457.9|7455.1|10997
1625163900000|2021-07-01 18:25:00|7503|7500.2|7487.5|7484.7|7508|7505.2|7484.5|7481.7|13850
1625164200000|2021-07-01 18:30:00|7486.7|7483.9|7480.1|7477.3|7493.1|7490.3|7477.1|7474.3|3751
1625164500000|2021-07-01 18:35:00|7479.8|7477|7478.2|7475.4|7483.4|7480.6|7472.1|7469.3|2345
1625164800000|2021-07-01 18:40:00|7477.7|7474.9|7479.1|7476.3|7487.7|7484.9|7477.7|7474.9|1116
1625165100000|2021-07-01 18:45:00|7479.6|7476.8|7469.9|7467.1|7480.1|7477.3|7468.9|7466.1|1247
1625165400000|2021-07-01 18:50:00|7469.7|7466.9|7469.7|7466.9|7470.9|7468.1|7466.9|7464.1|905
1625165700000|2021-07-01 18:55:00|7470.5|7467.7|7469.9|7467.1|7471.7|7468.9|7467.7|7464.9|449
1625166000000|2021-07-01 19:00:00|7470.2|7467.4|7462.8|7460|7470.9|7468.1|7461.9|7459.1|544
1625166300000|2021-07-01 19:05:00|7463|7460.2|7457.8|7455|7464.6|7461.8|7454.8|7452|570
1625166600000|2021-07-01 19:10:00|7458|7455.2|7448.8|7446|7458|7455.2|7448.6|7445.8|973
1625166900000|2021-07-01 19:15:00|7449.8|7447|7452.6|7449.8|7452.8|7450|7440.8|7438|1311
1625167200000|2021-07-01 19:20:00|7452.8|7450|7444.6|7441.8|7454.4|7451.6|7442.4|7439.6|759
1625167500000|2021-07-01 19:25:00|7444.4|7441.6|7442.2|7439.4|7446.2|7443.4|7437.6|7434.8|836
1625167800000|2021-07-01 19:30:00|7441.6|7438.8|7441.6|7438.8|7444.4|7441.6|7439.6|7436.8|446
1625168100000|2021-07-01 19:35:00|7441.4|7438.6|7448.6|7445.8|7448.6|7445.8|7439.4|7436.6|844
1625168400000|2021-07-01 19:40:00|7448.4|7445.6|7450.6|7447.8|7452.4|7449.6|7445.8|7443|462
1625168700000|2021-07-01 19:45:00|7450.8|7448|7456.1|7453.3|7456.6|7453.8|7450.6|7447.8|668
1625169000000|2021-07-01 19:50:00|7456.3|7453.5|7457.8|7455|7458.6|7455.8|7450.6|7447.8|709
1625169300000|2021-07-01 19:55:00|7458.6|7455.8|7463.8|7461|7464.6|7461.8|7457.8|7455|594
1625169600000|2021-07-01 20:00:00|7463.6|7460.8|7461.7|7458.9|7464.9|7462.1|7461.7|7458.9|514
1625169900000|2021-07-01 20:05:00|7461.9|7459.1|7461.7|7458.9|7462.9|7460.1|7459.9|7457.1|121
1625170200000|2021-07-01 20:10:00|7461.9|7459.1|7459.9|7457.1|7463.7|7460.9|7458.5|7455.7|208
1625170500000|2021-07-01 20:15:00|7459.7|7456.9|7461.7|7458.9|7462.7|7459.9|7455.9|7453.1|237
1625170800000|2021-07-01 20:20:00|7461.5|7458.7|7461.7|7458.9|7463.7|7460.9|7460.9|7458.1|507
1625171100000|2021-07-01 20:25:00|7461.5|7458.7|7462.7|7459.9|7463.7|7460.9|7459.5|7456.7|98
1625171400000|2021-07-01 20:30:00|7463.7|7460.9|7463.9|7461.1|7465.7|7462.9|7463.5|7460.7|163
1625171700000|2021-07-01 20:35:00|7463.7|7460.9|7462.7|7459.9|7464.7|7461.9|7458.4|7455.6|281
1625172000000|2021-07-01 20:40:00|7463.5|7460.7|7458.5|7455.7|7463.5|7460.7|7458.1|7455.3|130
1625172300000|2021-07-01 20:45:00|7458.7|7455.9|7459.4|7456.6|7460.4|7457.6|7457.8|7455|219
1625172600000|2021-07-01 20:50:00|7458.8|7456|7458.9|7456.1|7460.4|7457.6|7457.6|7454.8|227
1625172900000|2021-07-01 20:55:00|7459.2|7456.4|7462.4|7459.6|7463|7460.2|7459.2|7456.4|389
1625176800000|2021-07-01 22:00:00|7467.1|7464.3|7466.1|7463.3|7471.4|7468.6|7465.1|7462.3|215
1625177100000|2021-07-01 22:05:00|7465.8|7463|7467.1|7464.3|7468.6|7465.8|7464.1|7461.3|108
1625177400000|2021-07-01 22:10:00|7466.9|7464.1|7468.1|7465.3|7468.1|7465.3|7466.1|7463.3|39
1625177700000|2021-07-01 22:15:00|7467.8|7465|7469.9|7467.1|7469.9|7467.1|7466.9|7464.1|128
1625178000000|2021-07-01 22:20:00|7470|7467.2|7468|7465.2|7470|7467.2|7468|7465.2|67
1625178300000|2021-07-01 22:25:00|7467|7464.2|7464|7461.2|7467|7464.2|7463.4|7460.6|121
1625178600000|2021-07-01 22:30:00|7463.8|7461|7465|7462.2|7465|7462.2|7462|7459.2|160
1625178900000|2021-07-01 22:35:00|7464.7|7461.9|7466|7463.2|7466|7463.2|7464|7461.2|60
1625179200000|2021-07-01 22:40:00|7467|7464.2|7466|7463.2|7467|7464.2|7464|7461.2|61
1625179500000|2021-07-01 22:45:00|7467.2|7464.4|7467|7464.2|7468|7465.2|7467|7464.2|58
1625179800000|2021-07-01 22:50:00|7466.5|7463.7|7469|7466.2|7469|7466.2|7466|7463.2|55
1625180100000|2021-07-01 22:55:00|7470|7467.2|7469.2|7466.4|7470|7467.2|7469|7466.2|42
1625180400000|2021-07-01 23:00:00|7469|7466.2|7470.9|7468.1|7471.3|7468.5|7469|7466.2|84
1625180700000|2021-07-01 23:05:00|7469.9|7467.1|7473.9|7471.1|7474.2|7471.4|7469.9|7467.1|135
1625181000000|2021-07-01 23:10:00|7475.9|7473.1|7474.4|7471.6|7475.9|7473.1|7473.9|7471.1|118
1625181300000|2021-07-01 23:15:00|7474.7|7471.9|7473.3|7470.5|7474.9|7472.1|7472.3|7469.5|146
1625181600000|2021-07-01 23:20:00|7473.6|7470.8|7473.3|7470.5|7475.3|7472.5|7473.3|7470.5|170
1625181900000|2021-07-01 23:25:00|7472.3|7469.5|7471.3|7468.5|7473.3|7470.5|7471.1|7468.3|66
1625182200000|2021-07-01 23:30:00|7471.9|7469.1|7471.3|7468.5|7472.3|7469.5|7471.1|7468.3|33
1625182500000|2021-07-01 23:35:00|7472.3|7469.5|7471.5|7468.7|7472.6|7469.8|7471.3|7468.5|42
1625182800000|2021-07-01 23:40:00|7471.3|7468.5|7469.3|7466.5|7471.3|7468.5|7469.3|7466.5|43
1625183100000|2021-07-01 23:45:00|7469.1|7466.3|7470.2|7467.4|7470.2|7467.4|7466.4|7463.6|166
1625183400000|2021-07-01 23:50:00|7470|7467.2|7468.7|7465.9|7470.5|7467.7|7467.2|7464.4|58
1625183700000|2021-07-01 23:55:00|7468.2|7465.4|7469.2|7466.4|7470.2|7467.4|7468|7465.2|68
1625184000000|2021-07-02 00:00:00|7468.2|7465.4|7476.8|7474|7476.8|7474|7465|7462.2|876
1625184300000|2021-07-02 00:05:00|7477.1|7474.3|7482.9|7480.1|7483.2|7480.4|7476.8|7474|562
1625184600000|2021-07-02 00:10:00|7483.4|7480.6|7477.9|7475.1|7483.6|7480.8|7477.4|7474.6|169
1625184900000|2021-07-02 00:15:00|7477.4|7474.6|7477.4|7474.6|7478.4|7475.6|7473.4|7470.6|181
1625185200000|2021-07-02 00:20:00|7477.1|7474.3|7477.2|7474.4|7477.4|7474.6|7472.9|7470.1|151
1625185500000|2021-07-02 00:25:00|7477.4|7474.6|7480.6|7477.8|7481.7|7478.9|7477.4|7474.6|210
1625185800000|2021-07-02 00:30:00|7480.9|7478.1|7480.3|7477.5|7481.4|7478.6|7479.3|7476.5|100
1625186100000|2021-07-02 00:35:00|7480.6|7477.8|7480.3|7477.5|7481.3|7478.5|7479.3|7476.5|122
1625186400000|2021-07-02 00:40:00|7480.5|7477.7|7480.3|7477.5|7482.1|7479.3|7479.3|7476.5|98
1625186700000|2021-07-02 00:45:00|7480.5|7477.7|7478.3|7475.5|7481.3|7478.5|7476.3|7473.5|118
1625187000000|2021-07-02 00:50:00|7478.8|7476|7481.3|7478.5|7482.3|7479.5|7478.3|7475.5|121
1625187300000|2021-07-02 00:55:00|7481|7478.2|7485.3|7482.5|7487.1|7484.3|7480.3|7477.5|311
1625187600000|2021-07-02 01:00:00|7485.9|7483.1|7481.3|7478.5|7491.5|7488.7|7481.3|7478.5|797
1625187900000|2021-07-02 01:05:00|7480.9|7478.1|7485.3|7482.5|7487.1|7484.3|7478.3|7475.5|402
1625188200000|2021-07-02 01:10:00|7485.5|7482.7|7491.3|7488.5|7492.1|7489.3|7484.5|7481.7|248
1625188500000|2021-07-02 01:15:00|7491.5|7488.7|7487.2|7484.4|7492.1|7489.3|7486.2|7483.4|326
1625188800000|2021-07-02 01:20:00|7486.4|7483.6|7486.4|7483.6|7488.2|7485.4|7484.4|7481.6|229
1625189100000|2021-07-02 01:25:00|7486.7|7483.9|7494.2|7491.4|7494.2|7491.4|7485.2|7482.4|278
1625189400000|2021-07-02 01:30:00|7494|7491.2|7491.2|7488.4|7494.2|7491.4|7489.2|7486.4|358
1625189700000|2021-07-02 01:35:00|7492|7489.2|7493.2|7490.4|7494|7491.2|7487.4|7484.6|349
1625190000000|2021-07-02 01:40:00|7492.2|7489.4|7497|7494.2|7497|7494.2|7492.2|7489.4|260
1625190300000|2021-07-02 01:45:00|7497.2|7494.4|7495.2|7492.4|7499|7496.2|7495|7492.2|235
1625190600000|2021-07-02 01:50:00|7495.8|7493|7493.4|7490.6|7496.2|7493.4|7493.4|7490.6|217
1625190900000|2021-07-02 01:55:00|7493.1|7490.3|7490.4|7487.6|7493.4|7490.6|7489.2|7486.4|319
1625191200000|2021-07-02 02:00:00|7490.7|7487.9|7495.1|7492.3|7496.1|7493.3|7490.7|7487.9|266
1625191500000|2021-07-02 02:05:00|7494.8|7492|7495.1|7492.3|7498.1|7495.3|7494.3|7491.5|286
1625191800000|2021-07-02 02:10:00|7495.3|7492.5|7497.1|7494.3|7498.1|7495.3|7494.1|7491.3|274
1625192100000|2021-07-02 02:15:00|7496.9|7494.1|7498.3|7495.5|7500.3|7497.5|7494.1|7491.3|776
1625192400000|2021-07-02 02:20:00|7499.3|7496.5|7499.5|7496.7|7500.5|7497.7|7499.3|7496.5|194
1625192700000|2021-07-02 02:25:00|7499.3|7496.5|7498.5|7495.7|7500.5|7497.7|7497.3|7494.5|259
1625193000000|2021-07-02 02:30:00|7499.5|7496.7|7512.5|7509.7|7512.5|7509.7|7499.5|7496.7|773
1625193300000|2021-07-02 02:35:00|7512.8|7510|7510.3|7507.5|7513.1|7510.3|7507.7|7504.9|591
1625193600000|2021-07-02 02:40:00|7510|7507.2|7515.5|7512.7|7516.5|7513.7|7507.5|7504.7|594
1625193900000|2021-07-02 02:45:00|7515.3|7512.5|7512.9|7510.1|7517.5|7514.7|7508.4|7505.6|658
1625194200000|2021-07-02 02:50:00|7512.4|7509.6|7509.2|7506.4|7513.4|7510.6|7507.7|7504.9|380
1625194500000|2021-07-02 02:55:00|7509.4|7506.6|7505.2|7502.4|7509.7|7506.9|7501.2|7498.4|476
1625194800000|2021-07-02 03:00:00|7504.4|7501.6|7507.2|7504.4|7507.4|7504.6|7502.4|7499.6|223
1625195100000|2021-07-02 03:05:00|7506.9|7504.1|7505.4|7502.6|7507.4|7504.6|7505|7502.2|205
1625195400000|2021-07-02 03:10:00|7505.9|7503.1|7502.4|7499.6|7509.9|7507.1|7502.4|7499.6|313
1625195700000|2021-07-02 03:15:00|7502.2|7499.4|7498.4|7495.6|7502.2|7499.4|7497|7494.2|507
1625196000000|2021-07-02 03:20:00|7498.6|7495.8|7496.4|7493.6|7500.1|7497.3|7495.3|7492.5|281
1625196300000|2021-07-02 03:25:00|7496.6|7493.8|7501.1|7498.3|7501.1|7498.3|7495.6|7492.8|747
1625196600000|2021-07-02 03:30:00|7500.3|7497.5|7495.3|7492.5|7500.4|7497.6|7495.1|7492.3|120
1625196900000|2021-07-02 03:35:00|7495.1|7492.3|7496.1|7493.3|7497.1|7494.3|7495.1|7492.3|49
1625197200000|2021-07-02 03:40:00|7495.9|7493.1|7491.1|7488.3|7496.1|7493.3|7489.9|7487.1|250
1625197500000|2021-07-02 03:45:00|7491.3|7488.5|7493.1|7490.3|7494.1|7491.3|7491.1|7488.3|118
1625197800000|2021-07-02 03:50:00|7492.9|7490.1|7490.1|7487.3|7493.9|7491.1|7490.1|7487.3|99
1625198100000|2021-07-02 03:55:00|7489.9|7487.1|7491.1|7488.3|7492.1|7489.3|7489.9|7487.1|80
1625198400000|2021-07-02 04:00:00|7490.9|7488.1|7488.1|7485.3|7490.9|7488.1|7487.9|7485.1|225
1625198700000|2021-07-02 04:05:00|7487.9|7485.1|7487.9|7485.1|7488.1|7485.3|7484.9|7482.1|242
1625199000000|2021-07-02 04:10:00|7487.3|7484.5|7487|7484.2|7487.3|7484.5|7486|7483.2|87
1625199300000|2021-07-02 04:15:00|7487.2|7484.4|7489|7486.2|7489.5|7486.7|7487.2|7484.4|79
1625199600000|2021-07-02 04:20:00|7488.8|7486|7485.6|7482.8|7489.2|7486.4|7484.6|7481.8|220
1625199900000|2021-07-02 04:25:00|7485.8|7483|7489.1|7486.3|7491.9|7489.1|7485.3|7482.5|318
1625200200000|2021-07-02 04:30:00|7489.4|7486.6|7486.6|7483.8|7489.6|7486.8|7484.8|7482|174
1625200500000|2021-07-02 04:35:00|7486.8|7484|7488.6|7485.8|7489.6|7486.8|7486.6|7483.8|97
1625200800000|2021-07-02 04:40:00|7488|7485.2|7487.6|7484.8|7488|7485.2|7485.6|7482.8|116
1625201100000|2021-07-02 04:45:00|7487.4|7484.6|7485.6|7482.8|7487.6|7484.8|7483.8|7481|120
1625201400000|2021-07-02 04:50:00|7485.3|7482.5|7485.2|7482.4|7485.6|7482.8|7483.8|7481|55
1625201700000|2021-07-02 04:55:00|7484.7|7481.9|7484.7|7481.9|7485.7|7482.9|7484.5|7481.7|43
1625202000000|2021-07-02 05:00:00|7484.5|7481.7|7477.9|7475.1|7484.7|7481.9|7474.9|7472.1|492
1625202300000|2021-07-02 05:05:00|7477.6|7474.8|7476.9|7474.1|7477.9|7475.1|7475.9|7473.1|145
1625202600000|2021-07-02 05:10:00|7476.6|7473.8|7477.9|7475.1|7478.4|7475.6|7475.1|7472.3|234
1625202900000|2021-07-02 05:15:00|7476.9|7474.1|7478.9|7476.1|7481.7|7478.9|7475.9|7473.1|310
1625203200000|2021-07-02 05:20:00|7479.1|7476.3|7482.7|7479.9|7482.7|7479.9|7477.7|7474.9|438
1625203500000|2021-07-02 05:25:00|7482.5|7479.7|7487.7|7484.9|7489.7|7486.9|7481.9|7479.1|440
1625203800000|2021-07-02 05:30:00|7488.3|7485.5|7491.5|7488.7|7497.5|7494.7|7487.7|7484.9|798
1625204100000|2021-07-02 05:35:00|7491.7|7488.9|7491.1|7488.3|7491.7|7488.9|7486.6|7483.8|311
1625204400000|2021-07-02 05:40:00|7490.8|7488|7487.6|7484.8|7490.8|7488|7484.4|7481.6|448
1625204700000|2021-07-02 05:45:00|7487.8|7485|7492.1|7489.3|7494.4|7491.6|7487.8|7485|291
1625205000000|2021-07-02 05:50:00|7491.8|7489|7487.6|7484.8|7491.8|7489|7483.4|7480.6|133
1625205300000|2021-07-02 05:55:00|7487.4|7484.6|7486.4|7483.6|7487.4|7484.6|7481.4|7478.6|171
1625205600000|2021-07-02 06:00:00|7486.7|7483.9|7481.4|7478.6|7487.6|7484.8|7477.6|7474.8|738
1625205900000|2021-07-02 06:05:00|7480.6|7477.8|7479.4|7476.6|7480.6|7477.8|7471.6|7468.8|841
1625206200000|2021-07-02 06:10:00|7478.8|7476|7474.4|7471.6|7478.8|7476|7472.4|7469.6|333
1625206500000|2021-07-02 06:15:00|7475.4|7472.6|7473.7|7470.9|7478.8|7476|7473.6|7470.8|342
1625206800000|2021-07-02 06:20:00|7474.5|7471.7|7471.9|7469.1|7474.5|7471.7|7469.9|7467.1|406
1625207100000|2021-07-02 06:25:00|7472.2|7469.4|7473.5|7470.7|7473.7|7470.9|7468.9|7466.1|292
1625207400000|2021-07-02 06:30:00|7473.7|7470.9|7474.7|7471.9|7480.5|7477.7|7473.5|7470.7|549
1625207700000|2021-07-02 06:35:00|7475|7472.2|7476|7473.2|7478.3|7475.5|7472.7|7469.9|392
1625208000000|2021-07-02 06:40:00|7476.3|7473.5|7477.3|7474.5|7479.5|7476.7|7474.5|7471.7|349
1625208300000|2021-07-02 06:45:00|7478|7475.2|7476.5|7473.7|7478.3|7475.5|7474.5|7471.7|154
1625208600000|2021-07-02 06:50:00|7476.8|7474|7477.3|7474.5|7480.2|7477.4|7471.5|7468.7|459
1625208900000|2021-07-02 06:55:00|7477.5|7474.7|7482.7|7479.9|7482.9|7480.1|7473.7|7470.9|471
1625209200000|2021-07-02 07:00:00|7482.1|7479.3|7470.6|7467.8|7482.1|7479.3|7467.6|7464.8|1012
1625209500000|2021-07-02 07:05:00|7470.8|7468|7471.8|7469|7479.6|7476.8|7468.6|7465.8|843
1625209800000|2021-07-02 07:10:00|7472.6|7469.8|7468.6|7465.8|7474.1|7471.3|7467.8|7465|587
1625210100000|2021-07-02 07:15:00|7468.8|7466|7471.8|7469|7473.6|7470.8|7466.6|7463.8|522
1625210400000|2021-07-02 07:20:00|7472.6|7469.8|7469.1|7466.3|7472.8|7470|7467.6|7464.8|369
1625210700000|2021-07-02 07:25:00|7468.6|7465.8|7471.6|7468.8|7477.4|7474.6|7468.4|7465.6|780
1625211000000|2021-07-02 07:30:00|7471.9|7469.1|7473.6|7470.8|7476.4|7473.6|7469.6|7466.8|538
1625211300000|2021-07-02 07:35:00|7473.3|7470.5|7476.6|7473.8|7481.6|7478.8|7471.8|7469|539
1625211600000|2021-07-02 07:40:00|7476.8|7474|7476.5|7473.7|7478.6|7475.8|7471.8|7469|519
1625211900000|2021-07-02 07:45:00|7476.3|7473.5|7478.7|7475.9|7480.5|7477.7|7473|7470.2|396
1625212200000|2021-07-02 07:50:00|7478.5|7475.7|7486.5|7483.7|7489.5|7486.7|7478.5|7475.7|746
1625212500000|2021-07-02 07:55:00|7486.7|7483.9|7490.1|7487.3|7490.3|7487.5|7483.7|7480.9|1160
1625212800000|2021-07-02 08:00:00|7490.7|7487.9|7484.1|7481.3|7491.3|7488.5|7481.5|7478.7|767
1625213100000|2021-07-02 08:05:00|7483.8|7481|7474.7|7471.9|7484.3|7481.5|7473.5|7470.7|542
1625213400000|2021-07-02 08:10:00|7474.5|7471.7|7466.7|7463.9|7474.5|7471.7|7466.7|7463.9|841
1625213700000|2021-07-02 08:15:00|7466.1|7463.3|7466.5|7463.7|7467.7|7464.9|7457.5|7454.7|1488
1625214000000|2021-07-02 08:20:00|7465.9|7463.1|7462.7|7459.9|7465.9|7463.1|7458.1|7455.3|869
1625214300000|2021-07-02 08:25:00|7462.2|7459.4|7476.6|7473.8|7477.1|7474.3|7460.9|7458.1|1419
1625214600000|2021-07-02 08:30:00|7476.1|7473.3|7483.8|7481|7485.6|7482.8|7471.8|7469|1250
1625214900000|2021-07-02 08:35:00|7483.6|7480.8|7487.4|7484.6|7488.8|7486|7482.6|7479.8|843
1625215200000|2021-07-02 08:40:00|7487.1|7484.3|7480.6|7477.8|7489.4|7486.6|7479.6|7476.8|852
1625215500000|2021-07-02 08:45:00|7480.8|7478|7486.8|7484|7486.8|7484|7476.8|7474|539
1625215800000|2021-07-02 08:50:00|7487.1|7484.3|7494.4|7491.6|7497.9|7495.1|7487.1|7484.3|1253
1625216100000|2021-07-02 08:55:00|7494.1|7491.3|7489.8|7487|7494.4|7491.6|7489.4|7486.6|568
1625216400000|2021-07-02 09:00:00|7489.6|7486.8|7473.8|7471|7490.8|7488|7472.2|7469.4|1357
1625216700000|2021-07-02 09:05:00|7473.2|7470.4|7473.4|7470.6|7478.2|7475.4|7470.2|7467.4|715
1625217000000|2021-07-02 09:10:00|7473.9|7471.1|7471.7|7468.9|7481.8|7479|7470.7|7467.9|634
1625217300000|2021-07-02 09:15:00|7471.5|7468.7|7469.7|7466.9|7472.9|7470.1|7467.9|7465.1|481
1625217600000|2021-07-02 09:20:00|7469.9|7467.1|7468.4|7465.6|7474.5|7471.7|7466.9|7464.1|595
1625217900000|2021-07-02 09:25:00|7468.9|7466.1|7471.1|7468.3|7471.9|7469.1|7463.9|7461.1|975
1625218200000|2021-07-02 09:30:00|7470.9|7468.1|7471.1|7468.3|7476.1|7473.3|7467.1|7464.3|529
1625218500000|2021-07-02 09:35:00|7471.4|7468.6|7469.1|7466.3|7473.6|7470.8|7468.9|7466.1|272
1625218800000|2021-07-02 09:40:00|7469.7|7466.9|7472.9|7470.1|7476.7|7473.9|7469.1|7466.3|310
1625219100000|2021-07-02 09:45:00|7472.1|7469.3|7474.1|7471.3|7475.1|7472.3|7470.9|7468.1|175
1625219400000|2021-07-02 09:50:00|7474.3|7471.5|7479.9|7477.1|7482.5|7479.7|7473.7|7470.9|694
1625219700000|2021-07-02 09:55:00|7480.2|7477.4|7477.8|7475|7481.7|7478.9|7477.3|7474.5|246
1625220000000|2021-07-02 10:00:00|7478.8|7476|7483|7480.2|7483.8|7481|7476|7473.2|432
1625220300000|2021-07-02 10:05:00|7482.8|7480|7482.8|7480|7484.8|7482|7481|7478.2|408
1625220600000|2021-07-02 10:10:00|7482.5|7479.7|7484.6|7481.8|7486|7483.2|7482.5|7479.7|244
1625220900000|2021-07-02 10:15:00|7484.8|7482|7483|7480.2|7486.3|7483.5|7479.8|7477|300
1625221200000|2021-07-02 10:20:00|7483.8|7481|7487.4|7484.6|7492.2|7489.4|7483.8|7481|730
1625221500000|2021-07-02 10:25:00|7488.4|7485.6|7482.6|7479.8|7488.6|7485.8|7475|7472.2|1015
1625221800000|2021-07-02 10:30:00|7482.4|7479.6|7479.3|7476.5|7484.6|7481.8|7477.6|7474.8|305
1625222100000|2021-07-02 10:35:00|7478.8|7476|7479.8|7477|7480.6|7477.8|7476|7473.2|414
1625222400000|2021-07-02 10:40:00|7479.5|7476.7|7480.5|7477.7|7485.3|7482.5|7476.5|7473.7|1043
1625222700000|2021-07-02 10:45:00|7481.1|7478.3|7473.5|7470.7|7482.3|7479.5|7467.5|7464.7|934
1625223000000|2021-07-02 10:50:00|7474.5|7471.7|7476.3|7473.5|7477.1|7474.3|7469.5|7466.7|530
1625223300000|2021-07-02 10:55:00|7476.5|7473.7|7476.5|7473.7|7477.5|7474.7|7468.5|7465.7|591
1625223600000|2021-07-02 11:00:00|7476.3|7473.5|7475.3|7472.5|7479.5|7476.7|7473.5|7470.7|267
1625223900000|2021-07-02 11:05:00|7475.9|7473.1|7478.1|7475.3|7481.3|7478.5|7475.3|7472.5|383
1625224200000|2021-07-02 11:10:00|7478.3|7475.5|7478.1|7475.3|7481.3|7478.5|7477.1|7474.3|275
1625224500000|2021-07-02 11:15:00|7477.8|7475|7477.3|7474.5|7480.3|7477.5|7476.8|7474|227
1625224800000|2021-07-02 11:20:00|7477|7474.2|7471.7|7468.9|7478|7475.2|7471.2|7468.4|314
1625225100000|2021-07-02 11:25:00|7471.2|7468.4|7468.7|7465.9|7472.2|7469.4|7467.2|7464.4|474
1625225400000|2021-07-02 11:30:00|7468.2|7465.4|7473.7|7470.9|7475.2|7472.4|7467.2|7464.4|423
1625225700000|2021-07-02 11:35:00|7474|7471.2|7467.4|7464.6|7474.2|7471.4|7466.6|7463.8|437
1625226000000|2021-07-02 11:40:00|7467.6|7464.8|7470.4|7467.6|7472.4|7469.6|7465.6|7462.8|590
1625226300000|2021-07-02 11:45:00|7470.1|7467.3|7453.2|7450.4|7470.4|7467.6|7444.6|7441.8|2679
1625226600000|2021-07-02 11:50:00|7453.4|7450.6|7446.6|7443.8|7456.3|7453.1|7444.6|7441.8|1395
1625226900000|2021-07-02 11:55:00|7447.4|7444.6|7442.6|7439.8|7448.4|7445.6|7441.8|7439|793
1625227200000|2021-07-02 12:00:00|7442.4|7439.6|7431.8|7429|7445.8|7443|7430.4|7427.6|1655
1625227500000|2021-07-02 12:05:00|7432.4|7429.6|7447|7444.2|7448.8|7446|7428.4|7425.6|1591
1625227800000|2021-07-02 12:10:00|7447.4|7444.6|7467.6|7464.8|7469.1|7466.3|7440.7|7437.9|3943
1625228100000|2021-07-02 12:15:00|7467.3|7464.5|7454.5|7451.7|7468.3|7465.5|7451.7|7448.9|2243
1625228400000|2021-07-02 12:20:00|7454.7|7451.9|7450.9|7448.1|7454.7|7451.9|7447.1|7444.3|965
1625228700000|2021-07-02 12:25:00|7451.5|7448.7|7454|7451.2|7455.1|7452.3|7447.5|7444.7|764
1625229000000|2021-07-02 12:30:00|7455.1|7451.1|7479.1|7476.3|7479.9|7477.1|7453.3|7450.5|2633
1625229300000|2021-07-02 12:35:00|7478.9|7476.1|7472.5|7469.7|7483.7|7480.9|7459.9|7457.1|2965
1625229600000|2021-07-02 12:40:00|7473|7470.2|7478.3|7475.5|7479.7|7476.9|7466.5|7463.7|1319
1625229900000|2021-07-02 12:45:00|7478.5|7475.7|7469.9|7467.1|7479.7|7476.9|7467.7|7464.9|904
1625230200000|2021-07-02 12:50:00|7469.6|7466.8|7496.2|7493.4|7512.2|7509.4|7468.1|7465.3|9869
1625230500000|2021-07-02 12:55:00|7496.4|7493.6|7502.8|7500|7506.8|7504|7494.2|7491.4|2884
1625230800000|2021-07-02 13:00:00|7504|7501.2|7480.8|7478|7524|7521.2|7479.6|7476.8|6782
1625231100000|2021-07-02 13:05:00|7480.2|7477.4|7470.9|7468.1|7485.8|7483|7456.9|7454.1|6381
1625231400000|2021-07-02 13:10:00|7470.3|7467.5|7462.8|7460|7471.7|7468.9|7459.1|7456.3|2708
1625231700000|2021-07-02 13:15:00|7463.1|7460.3|7457.5|7454.7|7465|7462.2|7454.5|7451.7|2205
1625232000000|2021-07-02 13:20:00|7457.2|7454.4|7447.7|7444.9|7459|7456.2|7442.9|7440.1|3125
1625232300000|2021-07-02 13:25:00|7447.4|7444.6|7441.6|7438.8|7450.6|7447.8|7439.9|7437.1|3218
1625232600000|2021-07-02 13:30:00|7441.8|7439|7443.4|7440.6|7450.4|7447.6|7430.1|7427.3|5579
1625232900000|2021-07-02 13:35:00|7443.7|7440.9|7466|7463.2|7469.8|7467|7443.4|7440.6|3713
1625233200000|2021-07-02 13:40:00|7465.8|7463|7457.7|7454.9|7466|7463.2|7447.6|7444.8|2849
1625233500000|2021-07-02 13:45:00|7457.4|7454.6|7438.6|7435.8|7458.2|7455.4|7437.6|7434.8|2472
1625233800000|2021-07-02 13:50:00|7438|7435.2|7448.2|7445.4|7459|7456.2|7437.8|7435|2798
1625234100000|2021-07-02 13:55:00|7447.7|7444.9|7450.7|7447.9|7454.2|7451.4|7443.4|7440.6|1791
1625234400000|2021-07-02 14:00:00|7451|7448.2|7437.6|7434.8|7451.2|7448.4|7437.4|7434.6|2061
1625234700000|2021-07-02 14:05:00|7437.8|7435|7418.2|7415.4|7444.6|7441.8|7417.9|7415.1|4632
1625235000000|2021-07-02 14:10:00|7417.6|7414.8|7426.4|7423.6|7434.2|7431.4|7407.4|7404.6|4818
1625235300000|2021-07-02 14:15:00|7425.8|7423|7440.9|7438.1|7442.7|7439.9|7419.4|7416.6|3298
1625235600000|2021-07-02 14:20:00|7441.5|7438.7|7445.9|7443.1|7447.9|7445.1|7435.9|7433.1|2476
1625235900000|2021-07-02 14:25:00|7446.1|7443.3|7460.5|7457.7|7460.7|7457.9|7446.1|7443.3|3445
1625236200000|2021-07-02 14:30:00|7459.7|7456.9|7461|7458.2|7466.1|7463.3|7456.3|7453.5|2928
1625236500000|2021-07-02 14:35:00|7461.3|7458.5|7449.9|7447.1|7462.3|7459.5|7442.3|7439.5|3634
1625236800000|2021-07-02 14:40:00|7449.4|7446.6|7454.3|7451.5|7456.9|7454.1|7443.3|7440.5|2259
1625237100000|2021-07-02 14:45:00|7454.9|7452.1|7458.8|7456|7459.8|7457|7451.5|7448.7|1368
1625237400000|2021-07-02 14:50:00|7459.1|7456.3|7445.9|7443.1|7459.8|7457|7443.1|7440.3|2469
1625237700000|2021-07-02 14:55:00|7446.7|7443.9|7454.9|7452.1|7454.9|7452.1|7440.7|7437.9|1717
1625238000000|2021-07-02 15:00:00|7455.7|7452.9|7461|7458.2|7466.8|7464|7450.4|7447.6|3147
1625238300000|2021-07-02 15:05:00|7461.2|7458.4|7466.4|7463.6|7471|7468.2|7461.2|7458.4|1867
1625238600000|2021-07-02 15:10:00|7465.6|7462.8|7467.6|7464.8|7472.6|7469.8|7465.4|7462.6|1487
1625238900000|2021-07-02 15:15:00|7467.4|7464.6|7471.4|7468.6|7473.6|7470.8|7462.6|7459.8|2211
1625239200000|2021-07-02 15:20:00|7471.2|7468.4|7484.6|7481.8|7490.6|7487.8|7471.2|7468.4|3701
1625239500000|2021-07-02 15:25:00|7485.6|7482.8|7486.8|7484|7489.8|7487|7478|7475.2|2359
1625239800000|2021-07-02 15:30:00|7486.6|7483.8|7487.8|7485|7493|7490.2|7482.7|7479.9|2121
1625240100000|2021-07-02 15:35:00|7487|7484.2|7484.8|7482|7488.8|7486|7481|7478.2|1448
1625240400000|2021-07-02 15:40:00|7485|7482.2|7483.4|7480.6|7488|7485.2|7479|7476.2|1591
1625240700000|2021-07-02 15:45:00|7483.7|7480.9|7482.2|7479.4|7488.6|7485.8|7481.4|7478.6|1718
1625241000000|2021-07-02 15:50:00|7482.4|7479.6|7477.2|7474.4|7483.4|7480.6|7475|7472.2|1246
1625241300000|2021-07-02 15:55:00|7477.4|7474.6|7475.4|7472.6|7479.4|7476.6|7473.2|7470.4|1275
1625241600000|2021-07-02 16:00:00|7475.9|7473.1|7475.8|7473|7477.8|7475|7465.4|7462.6|5258
1625241900000|2021-07-02 16:05:00|7475.2|7472.4|7464.8|7462|7479.6|7476.8|7464.8|7462|2282
1625242200000|2021-07-02 16:10:00|7464.2|7461.4|7465.7|7462.9|7470.3|7467.5|7460.8|7458|2063
1625242500000|2021-07-02 16:15:00|7466.5|7463.7|7466.2|7463.4|7469.2|7466.4|7463.6|7460.8|932
1625242800000|2021-07-02 16:20:00|7465.6|7462.8|7459.1|7456.3|7467.2|7464.4|7457.7|7454.9|1361
1625243100000|2021-07-02 16:25:00|7458.7|7455.9|7450.8|7448|7460.1|7457.3|7449.6|7446.8|3488
1625243400000|2021-07-02 16:30:00|7451.8|7449|7468.3|7465.5|7470.1|7467.3|7451.8|7449|2760
1625243700000|2021-07-02 16:35:00|7469.1|7466.3|7461.2|7458.4|7470.5|7467.7|7459.7|7456.9|1823
1625244000000|2021-07-02 16:40:00|7461.4|7458.6|7467.2|7464.4|7468.9|7466.1|7460.4|7457.6|1492
1625244300000|2021-07-02 16:45:00|7466.9|7464.1|7463.4|7460.6|7467.7|7464.9|7460.1|7457.3|1052
1625244600000|2021-07-02 16:50:00|7463.9|7461.1|7469.1|7466.3|7470.1|7467.3|7453.2|7450.4|4633
1625244900000|2021-07-02 16:55:00|7468.6|7465.8|7477.1|7474.3|7477.8|7475|7465.8|7463|1703
1625245200000|2021-07-02 17:00:00|7477.9|7475.1|7485.1|7482.3|7487.1|7484.3|7476.3|7473.5|2847
1625245500000|2021-07-02 17:05:00|7484.1|7481.3|7480.5|7477.7|7484.5|7481.7|7475.5|7472.7|1578
1625245800000|2021-07-02 17:10:00|7480.3|7477.5|7483.8|7481|7489.5|7486.7|7479.7|7476.9|1571
1625246100000|2021-07-02 17:15:00|7484|7481.2|7487.2|7484.4|7490|7487.2|7482.2|7479.4|1501
1625246400000|2021-07-02 17:20:00|7487|7484.2|7484.2|7481.4|7488|7485.2|7480.9|7478.1|1636
1625246700000|2021-07-02 17:25:00|7485|7482.2|7476.4|7473.6|7485|7482.2|7474.7|7471.9|899
1625247000000|2021-07-02 17:30:00|7477.2|7474.4|7478.8|7476|7479.4|7476.6|7469.3|7466.5|3058
1625247300000|2021-07-02 17:35:00|7478.6|7475.8|7477|7474.2|7482.8|7480|7473.3|7470.5|1232
1625247600000|2021-07-02 17:40:00|7477.8|7475|7474.8|7472|7481.8|7479|7474.2|7471.4|988
1625247900000|2021-07-02 17:45:00|7474.5|7471.7|7473.8|7471|7477.8|7475|7471.2|7468.4|1110
1625248200000|2021-07-02 17:50:00|7474|7471.2|7463|7460.2|7474.8|7472|7457.9|7455.1|2695
1625248500000|2021-07-02 17:55:00|7462.2|7459.4|7464.1|7461.3|7470.8|7468|7458.1|7455.3|3369
1625248800000|2021-07-02 18:00:00|7463.8|7461|7466.8|7464|7471.6|7468.8|7461.1|7458.3|3435
1625249100000|2021-07-02 18:05:00|7466.6|7463.8|7463.2|7460.4|7472|7469.2|7459|7456.2|3831
1625249400000|2021-07-02 18:10:00|7463.5|7460.7|7465.2|7462.4|7472.7|7469.9|7462.5|7459.7|3099
1625249700000|2021-07-02 18:15:00|7464.4|7461.6|7482.6|7479.8|7490.6|7487.8|7459.9|7457.1|8283
1625250000000|2021-07-02 18:20:00|7482.8|7480|7477.4|7474.6|7486.8|7484|7475.9|7473.1|4264
1625250300000|2021-07-02 18:25:00|7477.2|7474.4|7486.2|7483.4|7490.2|7487.4|7460.4|7457.6|10934
1625250600000|2021-07-02 18:30:00|7485.9|7483.1|7489.1|7486.3|7489.1|7486.3|7479.2|7476.4|2508
1625250900000|2021-07-02 18:35:00|7488.9|7486.1|7498.1|7495.3|7498.4|7495.6|7486.1|7483.3|2380
1625251200000|2021-07-02 18:40:00|7497.9|7495.1|7497.1|7494.3|7501.1|7498.3|7495.7|7492.9|1310
1625251500000|2021-07-02 18:45:00|7496.9|7494.1|7498.1|7495.3|7500.1|7497.3|7495.9|7493.1|589
1625251800000|2021-07-02 18:50:00|7498.3|7495.5|7499.9|7497.1|7501.9|7499.1|7495.1|7492.3|975
1625252100000|2021-07-02 18:55:00|7499.7|7496.9|7501.1|7498.3|7503.1|7500.3|7498.1|7495.3|629
1625252400000|2021-07-02 19:00:00|7500.9|7498.1|7510.7|7507.9|7510.7|7507.9|7500.9|7498.1|1220
1625252700000|2021-07-02 19:05:00|7511.7|7508.9|7508|7505.2|7516.2|7513.4|7505.2|7502.4|1167
1625253000000|2021-07-02 19:10:00|7507.8|7505|7504.6|7501.8|7508.2|7505.4|7501.6|7498.8|483
1625253300000|2021-07-02 19:15:00|7504.9|7502.1|7505.4|7502.6|7505.9|7503.1|7503.4|7500.6|242
1625253600000|2021-07-02 19:20:00|7505.2|7502.4|7504.8|7502|7507.4|7504.6|7501.6|7498.8|754
1625253900000|2021-07-02 19:25:00|7505.4|7502.6|7504.4|7501.6|7510.5|7507.7|7502.2|7499.4|877
1625254200000|2021-07-02 19:30:00|7503.9|7501.1|7508.4|7505.6|7509.2|7506.4|7503.2|7500.4|463
1625254500000|2021-07-02 19:35:00|7508.2|7505.4|7507.2|7504.4|7508.2|7505.4|7506|7503.2|179
1625254800000|2021-07-02 19:40:00|7507|7504.2|7500.8|7498|7507.2|7504.4|7499.6|7496.8|754
1625255100000|2021-07-02 19:45:00|7500.6|7497.8|7500.8|7498|7501|7498.2|7496.8|7494|453
1625255400000|2021-07-02 19:50:00|7500.6|7497.8|7489.8|7487|7501|7498.2|7489|7486.2|811
1625255700000|2021-07-02 19:55:00|7490.6|7487.8|7491|7488.2|7492|7489.2|7486.2|7483.4|694
1625256000000|2021-07-02 20:00:00|7490.8|7488|7487|7484.2|7494|7491.2|7485.8|7483|525
1625256300000|2021-07-02 20:05:00|7486.8|7484|7481.7|7478.9|7487.2|7484.4|7479.7|7476.9|439
1625256600000|2021-07-02 20:10:00|7482|7479.2|7480.7|7477.9|7483.5|7480.7|7476.7|7473.9|510
1625256900000|2021-07-02 20:15:00|7480.4|7477.6|7484.5|7481.7|7485.5|7482.7|7478.5|7475.7|292
1625257200000|2021-07-02 20:20:00|7484.7|7481.9|7486.5|7483.7|7486.5|7483.7|7484.5|7481.7|44
1625257500000|2021-07-02 20:25:00|7486.3|7483.5|7487.5|7484.7|7490.3|7487.5|7485.7|7482.9|285
1625257800000|2021-07-02 20:30:00|7487.2|7484.4|7483|7480.2|7488|7485.2|7482.8|7480|287
1625258100000|2021-07-02 20:35:00|7482.7|7479.9|7481.7|7478.9|7483.3|7480.5|7480.4|7477.6|261
1625258400000|2021-07-02 20:40:00|7481.5|7478.7|7479|7476.2|7481.5|7478.7|7474.5|7471.7|381
1625258700000|2021-07-02 20:45:00|7478.7|7475.9|7476.7|7473.9|7479.8|7477|7475.2|7472.4|257
1625259000000|2021-07-02 20:50:00|7477|7474.2|7472.2|7469.4|7480.2|7477.4|7472.2|7469.4|287
1625259300000|2021-07-02 20:55:00|7471.7|7468.9|7484.8|7474.8|7486.9|7483.4|7469.7|7466.9|349
1625436000000|2021-07-04 22:00:00|7485.4|7475.4|7464.3|7461.5|7486.6|7480|7463.8|7456.6|848
1625436300000|2021-07-04 22:05:00|7464.8|7462|7464.8|7462|7470.4|7465|7460|7454.4|232
1625436600000|2021-07-04 22:10:00|7465.5|7462.7|7470.7|7467.9|7474.8|7470.7|7461.3|7458.5|261
1625436900000|2021-07-04 22:15:00|7471.5|7468.7|7481.7|7478.9|7489.3|7483.4|7470.5|7467.7|393
1625437200000|2021-07-04 22:20:00|7482|7479.2|7480.2|7477.4|7484.2|7481.4|7478.7|7473.1|179
1625437500000|2021-07-04 22:25:00|7481.3|7477.3|7480.5|7477.7|7482.3|7479.2|7479|7476.2|124
1625437800000|2021-07-04 22:30:00|7479.7|7476.9|7488|7485.2|7488.8|7485.7|7479.5|7476.3|169
1625438100000|2021-07-04 22:35:00|7487.7|7484.9|7483.4|7480.6|7487.7|7484.9|7480.9|7478.1|96
1625438400000|2021-07-04 22:40:00|7483.7|7480.9|7482.4|7479.6|7484.2|7481.4|7480.9|7478.1|49
1625438700000|2021-07-04 22:45:00|7482.2|7479.4|7484.7|7481.9|7484.7|7481.9|7481.4|7478.6|24
1625439000000|2021-07-04 22:50:00|7484.4|7481.6|7485.2|7482.4|7487.4|7484.6|7482.9|7480.1|78
1625439300000|2021-07-04 22:55:00|7485.4|7482.6|7483.9|7481.1|7485.9|7483.1|7482.7|7479.9|17
1625439600000|2021-07-04 23:00:00|7484.4|7481.6|7483.9|7481.1|7484.4|7481.6|7482.6|7479.8|24
1625439900000|2021-07-04 23:05:00|7484.1|7481.3|7481.4|7478.6|7484.9|7482.1|7480.9|7478|101
1625440200000|2021-07-04 23:10:00|7480.9|7478.1|7479.9|7477.1|7480.9|7478.1|7478.1|7475.3|62
1625440500000|2021-07-04 23:15:00|7479.6|7476.8|7477.9|7475.1|7479.6|7476.8|7477.1|7474.3|33
1625440800000|2021-07-04 23:20:00|7478.1|7475.3|7479.1|7476.3|7479.9|7477.1|7478.1|7475.3|44
1625441100000|2021-07-04 23:25:00|7478.9|7476.1|7476.1|7473.3|7478.9|7476.1|7475.6|7472.8|109
1625441400000|2021-07-04 23:30:00|7476.6|7473.8|7478.6|7475.8|7478.6|7475.8|7475.1|7472.3|52
1625441700000|2021-07-04 23:35:00|7478.8|7476|7477.6|7474.8|7479.8|7477|7477.1|7474.3|65
1625442000000|2021-07-04 23:40:00|7477.3|7474.5|7476.3|7473.5|7477.3|7474.5|7475.3|7472.5|28
1625442300000|2021-07-04 23:45:00|7476.8|7474|7471.8|7469|7477.1|7474.3|7471.8|7469|92
1625442600000|2021-07-04 23:50:00|7472.1|7469.3|7473.8|7471|7474|7471.2|7472|7469.2|39
1625442900000|2021-07-04 23:55:00|7474|7471.2|7474.8|7472|7474.8|7472|7473.8|7471|37
1625443200000|2021-07-05 00:00:00|7474.5|7471.7|7470|7467.2|7475.8|7473|7469|7466.2|208
1625443500000|2021-07-05 00:05:00|7470.8|7468|7456|7453.2|7470.8|7468|7455|7451.6|606
1625443800000|2021-07-05 00:10:00|7455.3|7452.5|7462|7459.2|7462|7459.2|7447.3|7444.5|539
1625444100000|2021-07-05 00:15:00|7462.5|7459.7|7461|7458.2|7464|7461.2|7458.7|7455.9|154
1625444400000|2021-07-05 00:20:00|7461.2|7458.4|7463|7460.2|7466.5|7463.7|7461.2|7458.4|258
1625444700000|2021-07-05 00:25:00|7462.5|7459.7|7462|7459.2|7463.5|7460.7|7461.7|7458.9|50
1625445000000|2021-07-05 00:30:00|7461.7|7458.9|7461.5|7458.7|7465.7|7462.9|7458|7455.2|169
1625445300000|2021-07-05 00:35:00|7462|7459.2|7462|7459.2|7463|7460.2|7461|7458.2|60
1625445600000|2021-07-05 00:40:00|7462.2|7459.4|7460.9|7458.1|7463|7460.2|7459.9|7457.1|53
1625445900000|2021-07-05 00:45:00|7461.2|7458.4|7457.4|7454.6|7461.9|7459.1|7455.2|7452.4|133
1625446200000|2021-07-05 00:50:00|7457.2|7454.4|7458.9|7456.1|7459.4|7456.6|7456.9|7454.1|88
1625446500000|2021-07-05 00:55:00|7458.4|7455.6|7461.4|7458.6|7462.7|7459.9|7457.9|7455.1|148
1625446800000|2021-07-05 01:00:00|7461.2|7458.4|7449.7|7446.9|7461.7|7458.9|7449.2|7446.4|641
1625447100000|2021-07-05 01:05:00|7449.9|7447.1|7440.6|7437.8|7451.4|7448.6|7438.9|7436.1|749
1625447400000|2021-07-05 01:10:00|7440.9|7438.1|7438.4|7435.6|7446.9|7444.1|7438.1|7435.3|673
1625447700000|2021-07-05 01:15:00|7438.9|7436.1|7438.4|7435.6|7444.1|7441.3|7435.9|7433.1|542
1625448000000|2021-07-05 01:20:00|7438.6|7435.8|7450.6|7447.8|7451.4|7448.6|7437.1|7434.3|567
1625448300000|2021-07-05 01:25:00|7451.6|7448.8|7447.1|7444.3|7454.6|7451.8|7446.6|7443.8|478
1625448600000|2021-07-05 01:30:00|7446.9|7444.1|7448.8|7446|7449.8|7447|7443.8|7441|474
1625448900000|2021-07-05 01:35:00|7450.6|7447.8|7450.3|7447.5|7452.8|7450|7446.1|7443.3|281
1625449200000|2021-07-05 01:40:00|7450.6|7447.8|7453.1|7450.3|7453.8|7451|7449.8|7447|157
1625449500000|2021-07-05 01:45:00|7452.8|7450|7457.8|7455|7457.8|7455|7450.6|7447.8|293
1625449800000|2021-07-05 01:50:00|7456.8|7454|7460.8|7458|7461.8|7459|7453.8|7451|490
1625450100000|2021-07-05 01:55:00|7460.6|7457.8|7459.8|7457|7462.3|7459.5|7449.8|7447|628
1625450400000|2021-07-05 02:00:00|7459|7456.2|7460|7457.2|7460.8|7458|7455.8|7453|279
1625450700000|2021-07-05 02:05:00|7459.8|7457|7461.8|7459|7462.8|7460|7458.8|7456|307
1625451000000|2021-07-05 02:10:00|7462|7459.2|7465.8|7463|7466.8|7464|7459.8|7457|367
1625451300000|2021-07-05 02:15:00|7465|7462.2|7462.8|7460|7465|7462.2|7459|7456.2|276
1625451600000|2021-07-05 02:20:00|7463.5|7460.7|7458.7|7455.9|7463.5|7460.7|7457.5|7454.7|137
1625451900000|2021-07-05 02:25:00|7459|7456.2|7461.5|7458.7|7461.7|7458.9|7458.5|7455.7|244
1625452200000|2021-07-05 02:30:00|7461.7|7458.9|7468.7|7465.9|7469.5|7466.7|7461.5|7458.7|442
1625452500000|2021-07-05 02:35:00|7469|7466.2|7470.2|7467.4|7470.7|7467.9|7466.5|7463.7|235
1625452800000|2021-07-05 02:40:00|7470|7467.2|7473.5|7470.7|7474.7|7471.9|7469.7|7466.9|404
1625453100000|2021-07-05 02:45:00|7473.7|7470.9|7470.7|7467.9|7474.2|7471.4|7468.9|7466.1|250
1625453400000|2021-07-05 02:50:00|7470.9|7468.1|7469.7|7466.9|7472.7|7469.9|7468.7|7465.9|186
1625453700000|2021-07-05 02:55:00|7469.9|7467.1|7464.9|7462.1|7470.7|7467.9|7462.9|7460.1|466
1625454000000|2021-07-05 03:00:00|7464.4|7461.6|7465.2|7462.4|7467.9|7465.1|7461.4|7458.6|277
1625454300000|2021-07-05 03:05:00|7466.2|7463.4|7466.4|7463.6|7468.2|7465.4|7464.2|7461.4|154
1625454600000|2021-07-05 03:10:00|7466.9|7464.1|7465.1|7462.3|7466.9|7464.1|7462.9|7460.1|183
1625454900000|2021-07-05 03:15:00|7465.6|7462.8|7466.1|7463.3|7466.9|7464.1|7463.4|7460.6|93
1625455200000|2021-07-05 03:20:00|7466.9|7464.1|7466.1|7463.3|7468.9|7466.1|7466.1|7463.3|81
1625455500000|2021-07-05 03:25:00|7465.1|7462.3|7467.1|7464.3|7469.1|7466.3|7465.1|7462.3|174
1625455800000|2021-07-05 03:30:00|7467.4|7464.6|7462.1|7459.3|7467.9|7465.1|7462.1|7459.3|154
1625456100000|2021-07-05 03:35:00|7461.9|7459.1|7465.1|7462.3|7466.1|7463.3|7461.1|7458.3|98
1625456400000|2021-07-05 03:40:00|7466.8|7464|7467.1|7464.3|7470.1|7467.3|7466.1|7463.3|121
1625456700000|2021-07-05 03:45:00|7467.3|7464.5|7467.1|7464.3|7468.8|7466|7466.6|7463.8|61
1625457000000|2021-07-05 03:50:00|7467.8|7465|7468.1|7465.3|7471.1|7468.3|7467.1|7464.3|69
1625457300000|2021-07-05 03:55:00|7467.6|7464.8|7468.1|7465.3|7468.1|7465.3|7466.1|7463.3|55
1625457600000|2021-07-05 04:00:00|7467.8|7465|7463.3|7460.5|7467.8|7465|7462.6|7459.8|259
1625457900000|2021-07-05 04:05:00|7462.6|7459.8|7463.5|7460.7|7465.3|7462.5|7462.6|7459.8|69
1625458200000|2021-07-05 04:10:00|7463.8|7461|7467.5|7464.7|7467.8|7465|7463.5|7460.7|79
1625458500000|2021-07-05 04:15:00|7467.8|7465|7467.5|7464.7|7468.5|7465.7|7467.5|7464.7|8
1625458800000|2021-07-05 04:20:00|7468.5|7465.7|7471.5|7468.7|7473|7470.2|7468.5|7465.7|79
1625459100000|2021-07-05 04:25:00|7471.8|7469|7468.5|7465.7|7472.5|7469.7|7468.5|7465.7|62
1625459400000|2021-07-05 04:30:00|7468.7|7465.9|7466.5|7463.7|7469.5|7466.7|7464.5|7461.7|87
1625459700000|2021-07-05 04:35:00|7467|7464.2|7469.2|7466.4|7470.5|7467.7|7466|7463.2|36
1625460000000|2021-07-05 04:40:00|7468.5|7465.7|7466.7|7463.9|7470.5|7467.7|7465.5|7462.7|124
1625460300000|2021-07-05 04:45:00|7467|7464.2|7469.5|7466.7|7469.5|7466.7|7467|7464.2|19
1625460600000|2021-07-05 04:50:00|7469.7|7466.9|7465.9|7463.1|7470|7467.2|7464.5|7461.7|101
1625460900000|2021-07-05 04:55:00|7466.5|7463.7|7468.4|7465.6|7468.4|7465.6|7466|7463.2|47
1625461200000|2021-07-05 05:00:00|7468.7|7465.9|7469.4|7466.6|7471.4|7468.6|7468.4|7465.6|122
1625461500000|2021-07-05 05:05:00|7470.4|7467.6|7467.4|7464.6|7471.4|7468.6|7465.4|7462.6|112
1625461800000|2021-07-05 05:10:00|7466.4|7463.6|7468.4|7465.6|7469.9|7467.1|7465.4|7462.6|161
1625462100000|2021-07-05 05:15:00|7468.9|7466.1|7467.4|7464.6|7469.1|7466.3|7466.9|7464.1|34
1625462400000|2021-07-05 05:20:00|7467.7|7464.9|7467.4|7464.6|7470.6|7467.8|7467.4|7464.6|101
1625462700000|2021-07-05 05:25:00|7467.6|7464.8|7467.1|7464.3|7470.6|7467.8|7467.1|7464.3|141
1625463000000|2021-07-05 05:30:00|7467.4|7464.6|7479.9|7477.1|7480.9|7478.1|7466.6|7463.8|597
1625463300000|2021-07-05 05:35:00|7480.4|7477.6|7477.3|7474.5|7481.6|7478.8|7475.6|7472.8|539
1625463600000|2021-07-05 05:40:00|7477.9|7475.1|7480.1|7477.3|7480.6|7477.8|7474.1|7471.3|300
1625463900000|2021-07-05 05:45:00|7480.3|7477.5|7479.6|7476.8|7482.6|7479.8|7478.1|7475.3|312
1625464200000|2021-07-05 05:50:00|7479.8|7477|7481.3|7478.5|7481.6|7478.8|7476.6|7473.8|248
1625464500000|2021-07-05 05:55:00|7480.8|7478|7481.8|7479|7483.1|7480.3|7477.8|7475|289
1625464800000|2021-07-05 06:00:00|7482.1|7479.3|7479.3|7476.5|7484.1|7481.3|7478.6|7475.8|323
1625465100000|2021-07-05 06:05:00|7479.6|7476.8|7481.1|7478.3|7482.3|7479.5|7478.8|7476|236
1625465400000|2021-07-05 06:10:00|7481.3|7478.5|7483.8|7481|7486.8|7484|7480.8|7478|247
1625465700000|2021-07-05 06:15:00|7484|7481.2|7481.3|7478.5|7486|7483.2|7479|7476.2|513
1625466000000|2021-07-05 06:20:00|7481|7478.2|7480.3|7477.5|7483|7480.2|7478|7475.2|188
1625466300000|2021-07-05 06:25:00|7480|7477.2|7482.5|7479.7|7483|7480.2|7479.3|7476.5|162
1625466600000|2021-07-05 06:30:00|7482.3|7479.5|7486|7483.2|7487|7484.2|7479.3|7476.5|470
1625466900000|2021-07-05 06:35:00|7486.3|7483.5|7493.5|7490.7|7494.5|7491.7|7481.5|7478.7|979
1625467200000|2021-07-05 06:40:00|7493.2|7490.4|7488.2|7485.4|7493.5|7490.7|7487.2|7484.4|344
1625467500000|2021-07-05 06:45:00|7488.5|7485.7|7489.2|7486.4|7489.5|7486.7|7485.5|7482.7|187
1625467800000|2021-07-05 06:50:00|7488.7|7485.9|7489.5|7486.7|7491.5|7488.7|7487.5|7484.7|261
1625468100000|2021-07-05 06:55:00|7489.2|7486.4|7495|7492.2|7497.5|7494.7|7488.7|7485.9|536
1625468400000|2021-07-05 07:00:00|7494.7|7491.9|7498.5|7495.7|7503.2|7500.4|7494.7|7491.9|915
1625468700000|2021-07-05 07:05:00|7498.2|7495.4|7497.4|7494.6|7498.5|7495.7|7492.5|7489.7|386
1625469000000|2021-07-05 07:10:00|7497.2|7494.4|7495.7|7492.9|7500|7497.2|7495.4|7492.6|262
1625469300000|2021-07-05 07:15:00|7495.4|7492.6|7492.7|7489.9|7495.9|7493.1|7489.4|7486.6|533
1625469600000|2021-07-05 07:20:00|7492.4|7489.6|7488.7|7485.9|7492.7|7489.9|7485.7|7482.9|321
1625469900000|2021-07-05 07:25:00|7488.9|7486.1|7491.7|7488.9|7493.7|7490.9|7488.4|7485.6|426
1625470200000|2021-07-05 07:30:00|7492.1|7489.3|7493.7|7490.9|7496.7|7493.9|7489.4|7486.6|255
1625470500000|2021-07-05 07:35:00|7493.9|7491.1|7486.9|7484.1|7494.9|7492.1|7486.4|7483.6|430
1625470800000|2021-07-05 07:40:00|7487.4|7484.6|7489.4|7486.6|7491.6|7488.8|7485.9|7483.1|372
1625471100000|2021-07-05 07:45:00|7488.9|7486.1|7485.1|7482.3|7490.4|7487.6|7483.9|7481.1|381
1625471400000|2021-07-05 07:50:00|7485.4|7482.6|7484.1|7481.3|7486.6|7483.8|7482.6|7479.8|532
1625471700000|2021-07-05 07:55:00|7483.9|7481.1|7482.1|7479.3|7485.6|7482.8|7479.3|7476.5|495
1625472000000|2021-07-05 08:00:00|7482.3|7479.5|7483.8|7481|7486.1|7483.3|7480.1|7477.3|327
1625472300000|2021-07-05 08:05:00|7483.3|7480.5|7487.6|7484.8|7488.8|7486|7481.1|7478.3|576
1625472600000|2021-07-05 08:10:00|7488.6|7485.8|7485.1|7482.3|7491.6|7488.8|7484.5|7481.7|502
1625472900000|2021-07-05 08:15:00|7484.8|7482|7488.6|7485.8|7490.6|7487.8|7481.1|7478.3|590
1625473200000|2021-07-05 08:20:00|7488.3|7485.5|7489.8|7487|7489.8|7487|7484.6|7481.8|357
1625473500000|2021-07-05 08:25:00|7489.6|7486.8|7484.5|7481.7|7491.8|7489|7481.8|7479|1061
1625473800000|2021-07-05 08:30:00|7485|7482.2|7480.5|7477.7|7488.8|7486|7480.5|7477.7|905
1625474100000|2021-07-05 08:35:00|7480.8|7478|7489.8|7487|7490.8|7488|7480.5|7477.7|502
1625474400000|2021-07-05 08:40:00|7490.5|7487.7|7492.5|7489.7|7494.3|7491.5|7487.5|7484.7|437
1625474700000|2021-07-05 08:45:00|7492.8|7490|7494.5|7491.7|7496.8|7494|7491.5|7488.7|481
1625475000000|2021-07-05 08:50:00|7494.2|7491.4|7494.5|7491.7|7495.5|7492.7|7490.5|7487.7|339
1625475300000|2021-07-05 08:55:00|7494.8|7492|7498.5|7495.7|7498.7|7495.9|7492.7|7489.9|397
1625475600000|2021-07-05 09:00:00|7498|7495.2|7498.7|7495.9|7502.5|7499.7|7496.5|7493.7|640
1625475900000|2021-07-05 09:05:00|7499|7496.2|7495.7|7492.9|7499.7|7496.9|7495.5|7492.7|328
1625476200000|2021-07-05 09:10:00|7495.5|7492.7|7502.7|7499.9|7505.7|7502.9|7494.2|7491.4|594
1625476500000|2021-07-05 09:15:00|7502.5|7499.7|7508.9|7506.1|7510.9|7508.1|7502.5|7499.7|1495
1625476800000|2021-07-05 09:20:00|7508.7|7505.9|7508.4|7505.6|7511.7|7508.9|7505.4|7502.6|569
1625477100000|2021-07-05 09:25:00|7508.2|7505.4|7505.4|7502.6|7508.4|7505.6|7501.7|7498.9|373
1625477400000|2021-07-05 09:30:00|7504.4|7501.6|7506.1|7503.3|7506.6|7503.8|7501.1|7498.3|337
1625477700000|2021-07-05 09:35:00|7506.4|7503.6|7508.4|7505.6|7511.9|7509.1|7505.6|7502.8|504
1625478000000|2021-07-05 09:40:00|7508.9|7506.1|7506.6|7503.8|7511.4|7508.6|7503.4|7500.6|413
1625478300000|2021-07-05 09:45:00|7506.4|7503.6|7505.6|7502.8|7507.6|7504.8|7503.1|7500.3|386
1625478600000|2021-07-05 09:50:00|7505.4|7502.6|7504.3|7501.5|7506.1|7503.3|7502.9|7500.1|166
1625478900000|2021-07-05 09:55:00|7504.6|7501.8|7504.3|7501.5|7508.3|7505.5|7502.3|7499.5|217
1625479200000|2021-07-05 10:00:00|7504.8|7502|7507.1|7504.3|7508.1|7505.3|7503.3|7500.5|204
1625479500000|2021-07-05 10:05:00|7506.8|7504|7505.3|7502.5|7507.3|7504.5|7503.1|7500.3|145
1625479800000|2021-07-05 10:10:00|7505.1|7502.3|7505.3|7502.5|7507.1|7504.3|7502.1|7499.3|228
1625480100000|2021-07-05 10:15:00|7505.6|7502.8|7498.3|7495.5|7507.3|7504.5|7495.3|7492.5|542
1625480400000|2021-07-05 10:20:00|7498|7495.2|7493.3|7490.5|7499.3|7496.5|7493.3|7490.5|629
1625480700000|2021-07-05 10:25:00|7494|7491.2|7492.3|7489.5|7494.8|7492|7489.5|7486.7|701
1625481000000|2021-07-05 10:30:00|7492|7489.2|7495.3|7492.5|7496|7493.2|7491.3|7488.5|334
1625481300000|2021-07-05 10:35:00|7494.5|7491.7|7493.8|7491|7495.5|7492.7|7490.8|7488|398
1625481600000|2021-07-05 10:40:00|7494|7491.2|7498.5|7495.7|7498.5|7495.7|7493.5|7490.7|394
1625481900000|2021-07-05 10:45:00|7498|7495.2|7502.8|7500|7504.3|7501.5|7497.5|7494.7|259
1625482200000|2021-07-05 10:50:00|7502.5|7499.7|7504.2|7501.4|7504.5|7501.7|7500.5|7497.7|208
1625482500000|2021-07-05 10:55:00|7504|7501.2|7502.7|7499.9|7505.7|7502.9|7502.7|7499.9|230
1625482800000|2021-07-05 11:00:00|7503.2|7500.4|7503.7|7500.9|7506.2|7503.4|7502.5|7499.7|150
1625483100000|2021-07-05 11:05:00|7503.5|7500.7|7508.5|7505.7|7510.5|7507.7|7502.2|7499.4|343
1625483400000|2021-07-05 11:10:00|7508.7|7505.9|7509.9|7507.1|7512.9|7510.1|7508.5|7505.7|391
1625483700000|2021-07-05 11:15:00|7510.2|7507.4|7509.2|7506.4|7511.2|7508.4|7508.9|7506.1|152
1625484000000|2021-07-05 11:20:00|7509.4|7506.6|7511.4|7508.6|7513.4|7510.6|7509.2|7506.4|296
1625484300000|2021-07-05 11:25:00|7511.2|7508.4|7511.2|7508.4|7512.2|7509.4|7506.9|7504.1|229
1625484600000|2021-07-05 11:30:00|7511.4|7508.6|7508.7|7505.9|7513.9|7511.1|7508.4|7505.6|418
1625484900000|2021-07-05 11:35:00|7508.9|7506.1|7513.7|7510.9|7514.4|7511.6|7508.9|7506.1|368
1625485200000|2021-07-05 11:40:00|7513.4|7510.6|7512.1|7509.3|7514.1|7511.3|7510.4|7507.6|312
1625485500000|2021-07-05 11:45:00|7512.4|7509.6|7510.9|7508.1|7513.9|7511.1|7510.6|7507.8|247
1625485800000|2021-07-05 11:50:00|7510.6|7507.8|7510.4|7507.6|7512.1|7509.3|7508.1|7505.3|236
1625486100000|2021-07-05 11:55:00|7510.1|7507.3|7506.6|7503.8|7510.4|7507.6|7505.8|7503|258
1625486400000|2021-07-05 12:00:00|7506.8|7504|7501.8|7499|7508.4|7505.6|7500.4|7497.6|536
1625486700000|2021-07-05 12:05:00|7502.1|7499.3|7499.1|7496.3|7502.1|7499.3|7495.1|7492.3|611
1625487000000|2021-07-05 12:10:00|7499.8|7497|7502.5|7499.7|7505.6|7502.8|7499.1|7496.3|1093
1625487300000|2021-07-05 12:15:00|7502.8|7500|7492.1|7489.3|7504.5|7501.7|7491.8|7489|798
1625487600000|2021-07-05 12:20:00|7492.3|7489.5|7497.3|7494.5|7497.8|7495|7491.8|7489|876
1625487900000|2021-07-05 12:25:00|7497|7494.2|7496.3|7493.5|7498|7495.2|7494.8|7492|275
1625488200000|2021-07-05 12:30:00|7497|7494.2|7494|7491.2|7497.3|7494.5|7490.3|7487.5|634
1625488500000|2021-07-05 12:35:00|7494.3|7491.5|7495.8|7493|7496.3|7493.5|7493.3|7490.5|481
1625488800000|2021-07-05 12:40:00|7495.5|7492.7|7496.5|7493.7|7500.5|7497.7|7495|7492.2|510
1625489100000|2021-07-05 12:45:00|7496.7|7493.9|7497.7|7494.9|7501.7|7498.9|7495.7|7492.9|306
1625489400000|2021-07-05 12:50:00|7498|7495.2|7493.7|7490.9|7498.5|7495.7|7493|7490.2|490
1625489700000|2021-07-05 12:55:00|7494|7491.2|7491|7488.2|7494.7|7491.9|7488.2|7485.4|588
1625490000000|2021-07-05 13:00:00|7491.2|7488.4|7500.5|7497.7|7500.5|7497.7|7491.2|7488.4|931
1625490300000|2021-07-05 13:05:00|7500.7|7497.9|7495.2|7492.4|7503.2|7500.4|7493|7490.2|760
1625490600000|2021-07-05 13:10:00|7495.7|7492.9|7494.2|7491.4|7498.8|7494.4|7490.2|7487.4|709
1625490900000|2021-07-05 13:15:00|7494.5|7491.7|7492.9|7490.1|7499.5|7496.7|7491.2|7488.4|451
1625491200000|2021-07-05 13:20:00|7493.2|7490.4|7489.4|7486.6|7494.9|7492.1|7488.7|7485.9|485
1625491500000|2021-07-05 13:25:00|7490.2|7487.4|7490.2|7487.4|7493.2|7490.4|7488.4|7485.6|499
1625491800000|2021-07-05 13:30:00|7490.7|7487.9|7490.4|7487.6|7492.7|7489.9|7486.7|7483.9|790
1625492100000|2021-07-05 13:35:00|7490.2|7487.4|7491.9|7489.1|7494.2|7491.4|7484.7|7481.9|948
1625492400000|2021-07-05 13:40:00|7492.2|7489.4|7490.1|7487.3|7493.6|7490.8|7489.2|7486.4|239
1625492700000|2021-07-05 13:45:00|7490.6|7487.8|7485.9|7483.1|7490.6|7487.8|7476.7|7473.9|1223
1625493000000|2021-07-05 13:50:00|7485.1|7482.3|7476.4|7473.6|7486.9|7484.1|7474.7|7471.9|986
1625493300000|2021-07-05 13:55:00|7476.1|7473.3|7479.9|7477.1|7481.1|7478.3|7474.1|7471.3|774
1625493600000|2021-07-05 14:00:00|7479.1|7476.3|7474.6|7471.8|7479.9|7477.1|7469.6|7466.8|1446
1625493900000|2021-07-05 14:05:00|7474.8|7472|7469.6|7466.8|7475.1|7472.3|7466.8|7464|936
1625494200000|2021-07-05 14:10:00|7469.1|7466.3|7472.6|7469.8|7476.6|7473.8|7465.6|7462.8|1328
1625494500000|2021-07-05 14:15:00|7471.6|7468.8|7479.8|7477|7481.6|7478.8|7471.6|7468.8|947
1625494800000|2021-07-05 14:20:00|7480.1|7477.3|7478.8|7476|7486.1|7483.3|7478.1|7475.3|731
1625495100000|2021-07-05 14:25:00|7478.3|7475.5|7475.1|7472.3|7478.6|7475.8|7472.3|7469.5|573
1625495400000|2021-07-05 14:30:00|7474.8|7472|7468.5|7465.7|7475.6|7472.8|7462.3|7459.5|987
1625495700000|2021-07-05 14:35:00|7468.3|7465.5|7464.8|7462|7469.3|7466.5|7461.5|7458.7|807
1625496000000|2021-07-05 14:40:00|7464.5|7461.7|7472.2|7469.4|7475.5|7472.7|7462.5|7459.7|1064
1625496300000|2021-07-05 14:45:00|7472.5|7469.7|7470|7467.2|7473.5|7470.7|7461.5|7458.7|942
1625496600000|2021-07-05 14:50:00|7470.2|7467.4|7472.2|7469.4|7476.5|7473.7|7470.2|7467.4|757
1625496900000|2021-07-05 14:55:00|7472|7469.2|7470|7467.2|7474|7471.2|7468|7465.2|316
1625497200000|2021-07-05 15:00:00|7470.2|7467.4|7474.2|7471.4|7476.2|7473.4|7467.2|7464.4|496
1625497500000|2021-07-05 15:05:00|7474.9|7472.1|7479.7|7476.9|7482.9|7480.1|7474.2|7471.4|1107
1625497800000|2021-07-05 15:10:00|7479.9|7477.1|7482.2|7479.4|7483.2|7480.4|7478.9|7476.1|503
1625498100000|2021-07-05 15:15:00|7481.9|7479.1|7502.4|7499.6|7503.9|7501.1|7461.4|7458.6|5681
1625498400000|2021-07-05 15:20:00|7501.9|7499.1|7536.6|7533.8|7555.6|7552.8|7497.9|7495.1|9447
1625498700000|2021-07-05 15:25:00|7536.9|7534.1|7542.6|7539.8|7555.4|7552.6|7533.4|7530.6|3880
1625499000000|2021-07-05 15:30:00|7542.4|7539.6|7530.1|7527.3|7544.1|7541.3|7510.4|7507.6|4095
1625499300000|2021-07-05 15:35:00|7529.9|7527.1|7535.6|7532.8|7536.9|7534.1|7528.1|7525.3|1587
1625499600000|2021-07-05 15:40:00|7535.1|7532.3|7542.6|7539.8|7544.6|7541.8|7532.4|7529.6|1504
1625499900000|2021-07-05 15:45:00|7542.8|7540|7542.3|7539.5|7549.8|7547|7541.3|7538.5|1642
1625500200000|2021-07-05 15:50:00|7542.1|7539.3|7547.3|7544.5|7548.8|7546|7539.8|7537|1339
1625500500000|2021-07-05 15:55:00|7547.5|7544.7|7553.3|7550.5|7559.3|7556.5|7535.5|7532.7|2579
1625500800000|2021-07-05 16:00:00|7553.5|7550.7|7555|7552.2|7558.4|7555.5|7550.8|7548|1974
1625501100000|2021-07-05 16:05:00|7555.5|7552.7|7555.3|7552.5|7563.4|7559.7|7552.8|7550|1929
1625501400000|2021-07-05 16:10:00|7555.5|7552.7|7575.5|7572.7|7576|7573.2|7554.5|7551.7|3427
1625501700000|2021-07-05 16:15:00|7575.7|7572.9|7568.2|7565.4|7579.7|7576.9|7564.5|7561.7|2400
1625502000000|2021-07-05 16:20:00|7569.2|7566.4|7574.5|7571.7|7575.2|7572.4|7559.7|7556.9|1703
1625502300000|2021-07-05 16:25:00|7574.2|7571.4|7574.2|7571.4|7578.2|7575.4|7566.7|7563.9|1085
1625502600000|2021-07-05 16:30:00|7573.9|7571.1|7580.9|7578.1|7581.2|7578.4|7571.2|7568.4|1256
1625502900000|2021-07-05 16:35:00|7580.2|7577.4|7586.6|7583.8|7588.1|7585.3|7578.2|7575.4|1131
1625503200000|2021-07-05 16:40:00|7586.1|7583.3|7576.1|7573.3|7587.1|7584.3|7576.1|7573.3|929
1625503500000|2021-07-05 16:45:00|7576.6|7573.8|7579.1|7576.3|7579.6|7576.8|7566.9|7564.1|963
1625503800000|2021-07-05 16:50:00|7579.3|7576.5|7585.3|7582.5|7590.1|7587.3|7578.6|7575.8|863
1625504100000|2021-07-05 16:55:00|7585.1|7582.3|7590.1|7587.3|7596.2|7590|7583|7580.1|1598
1625504400000|2021-07-05 17:00:00|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|0
1625522400000|2021-07-05 22:00:00|7585.4|7582.6|7584.6|7581.8|7596|7590.8|7579.6|7576.8|1629
1625522700000|2021-07-05 22:05:00|7584.8|7582|7585.6|7582.8|7588.9|7586.1|7584.6|7581.8|106
1625523000000|2021-07-05 22:10:00|7585.8|7583|7582.6|7579.8|7586.6|7583.8|7581.4|7578.6|230
1625523300000|2021-07-05 22:15:00|7582.1|7579.3|7581.6|7578.8|7582.6|7579.8|7581.4|7578.6|69
1625523600000|2021-07-05 22:20:00|7581.3|7578.5|7582.6|7579.8|7584.6|7581.8|7581.3|7578.5|92
1625523900000|2021-07-05 22:25:00|7582.3|7579.5|7573.6|7570.8|7584.9|7579.8|7563.8|7560.7|563
1625524200000|2021-07-05 22:30:00|7573.8|7571|7574.5|7571.7|7576.1|7573.3|7573.3|7570.5|135
1625524500000|2021-07-05 22:35:00|7575.1|7572.3|7578.3|7575.5|7579.5|7576.7|7574.8|7572|149
1625524800000|2021-07-05 22:40:00|7578.5|7575.7|7575.5|7572.7|7578.5|7575.7|7575.5|7572.7|62
1625525100000|2021-07-05 22:45:00|7575.3|7572.5|7571.5|7568.7|7575.8|7573|7569.8|7567|196
1625525400000|2021-07-05 22:50:00|7572.1|7569.3|7575.5|7572.7|7577|7574.2|7572.1|7569.3|117
1625525700000|2021-07-05 22:55:00|7575.2|7572.4|7576.5|7573.7|7576.5|7573.7|7574.8|7572|35
1625526000000|2021-07-05 23:00:00|7577|7574.2|7581.5|7578.7|7581.7|7578.9|7577|7574.2|177
1625526300000|2021-07-05 23:05:00|7581.8|7579|7587.2|7584.4|7588.7|7585.9|7581.2|7578.4|327
1625526600000|2021-07-05 23:10:00|7587.5|7584.7|7584.5|7581.7|7587.5|7584.7|7583.5|7580.7|96
1625526900000|2021-07-05 23:15:00|7584|7581.2|7583.5|7580.7|7584.5|7581.7|7582.5|7579.7|43
1625527200000|2021-07-05 23:20:00|7583.4|7580.6|7582.4|7579.6|7583.4|7580.6|7581.4|7578.6|51
1625527500000|2021-07-05 23:25:00|7582.2|7579.4|7581.4|7578.6|7582.4|7579.6|7578.9|7576.1|129
1625527800000|2021-07-05 23:30:00|7581.7|7578.9|7580|7577.2|7583|7580.2|7580|7577.2|68
1625528100000|2021-07-05 23:35:00|7579.7|7576.9|7577.9|7575.1|7580|7577.2|7576.9|7574.1|79
1625528400000|2021-07-05 23:40:00|7577.7|7574.9|7576.9|7574.1|7577.9|7575.1|7576.7|7573.9|34
1625528700000|2021-07-05 23:45:00|7577.4|7574.6|7581.9|7579.1|7583.2|7580.4|7577.2|7574.4|112
1625529000000|2021-07-05 23:50:00|7582.4|7579.6|7581.9|7579.1|7582.9|7580.1|7579.6|7576.8|87
1625529300000|2021-07-05 23:55:00|7581.4|7578.6|7578.4|7575.6|7581.4|7578.6|7577.6|7574.8|141
1625529600000|2021-07-06 00:00:00|7578.6|7575.8|7587.6|7584.8|7588.6|7585.8|7577.9|7575.1|611
1625529900000|2021-07-06 00:05:00|7587.4|7584.6|7587.9|7585.1|7588.6|7585.8|7581.6|7578.8|331
1625530200000|2021-07-06 00:10:00|7588.6|7585.8|7589.3|7586.5|7591.3|7588.5|7586.6|7583.8|504
1625530500000|2021-07-06 00:15:00|7589.1|7586.3|7587.3|7584.5|7589.1|7586.3|7585.3|7582.5|218
1625530800000|2021-07-06 00:20:00|7586.5|7583.7|7591.3|7588.5|7591.3|7588.5|7585.3|7582.5|175
1625531100000|2021-07-06 00:25:00|7590.8|7588|7590.3|7587.5|7591.3|7588.5|7587.8|7585|119
1625531400000|2021-07-06 00:30:00|7590|7587.2|7588.3|7585.5|7590.3|7587.5|7586.3|7583.5|152
1625531700000|2021-07-06 00:35:00|7587.7|7584.9|7588.5|7585.7|7589.3|7586.5|7585.3|7582.5|159
1625532000000|2021-07-06 00:40:00|7588.3|7585.5|7585.3|7582.5|7591.3|7588.5|7585.3|7582.5|258
1625532300000|2021-07-06 00:45:00|7584.8|7582|7591.3|7588.5|7592.3|7589.5|7583.3|7580.5|320
1625532600000|2021-07-06 00:50:00|7592.3|7589.5|7593.7|7590.9|7597.7|7594.9|7590.3|7587.5|922
1625532900000|2021-07-06 00:55:00|7593.9|7591.1|7595.2|7592.4|7596.7|7593.9|7593.7|7590.9|288
1625533200000|2021-07-06 01:00:00|7594.7|7591.9|7610|7607.2|7612|7609.2|7594.7|7591.9|1797
1625533500000|2021-07-06 01:05:00|7610.7|7607.9|7614.9|7612.1|7616.7|7613.9|7607.9|7605.1|942
1625533800000|2021-07-06 01:10:00|7615.7|7612.9|7611.9|7609.1|7615.9|7613.1|7608.9|7606.1|600
1625534100000|2021-07-06 01:15:00|7612.2|7609.4|7609.4|7606.6|7612.9|7610.1|7607.7|7604.9|446
1625534400000|2021-07-06 01:20:00|7608.9|7606.1|7605.6|7602.8|7610.4|7607.6|7604.6|7601.8|573
1625534700000|2021-07-06 01:25:00|7606.1|7603.3|7610.6|7607.8|7610.9|7608.1|7605.9|7603.1|300
1625535000000|2021-07-06 01:30:00|7610.9|7608.1|7615.9|7613.1|7616.6|7613.8|7610.6|7607.8|613
1625535300000|2021-07-06 01:35:00|7616.3|7613.5|7617.6|7614.8|7617.6|7614.8|7613.9|7611.1|432
1625535600000|2021-07-06 01:40:00|7617.3|7614.5|7616.6|7613.8|7618.6|7615.8|7612.6|7609.8|570
1625535900000|2021-07-06 01:45:00|7616.1|7613.3|7621.3|7618.5|7623.3|7620.5|7615.1|7612.3|601
1625536200000|2021-07-06 01:50:00|7622.3|7619.5|7623.6|7620.8|7626.3|7623.5|7621.6|7618.8|463
1625536500000|2021-07-06 01:55:00|7623.3|7620.5|7618.6|7615.8|7623.3|7620.5|7618.6|7615.8|356
1625536800000|2021-07-06 02:00:00|7618.3|7615.5|7621.3|7618.5|7622.3|7619.5|7615.3|7612.5|557
1625537100000|2021-07-06 02:05:00|7621.5|7618.7|7623.8|7621|7624.5|7621.7|7620.8|7618|378
1625537400000|2021-07-06 02:10:00|7623.5|7620.7|7624.5|7621.7|7629.3|7626.5|7623.3|7620.5|599
1625537700000|2021-07-06 02:15:00|7624.3|7621.5|7624.5|7621.7|7627.5|7624.7|7623.5|7620.7|382
1625538000000|2021-07-06 02:20:00|7624.2|7621.4|7626.5|7623.7|7627.5|7624.7|7623|7620.2|230
1625538300000|2021-07-06 02:25:00|7626.7|7623.9|7623.5|7620.7|7627.2|7624.4|7622.8|7620|508
1625538600000|2021-07-06 02:30:00|7623.2|7620.4|7627.2|7624.4|7628.5|7625.7|7622.7|7619.9|384
1625538900000|2021-07-06 02:35:00|7627|7624.2|7626.2|7623.4|7627.2|7624.4|7624.5|7621.7|246
1625539200000|2021-07-06 02:40:00|7626.5|7623.7|7618.2|7615.4|7626.5|7623.7|7617.2|7614.4|536
1625539500000|2021-07-06 02:45:00|7618.5|7615.7|7614.2|7611.4|7619.2|7616.4|7610.2|7607.4|748
1625539800000|2021-07-06 02:50:00|7614.4|7611.6|7617.7|7614.9|7619.2|7616.4|7612.4|7609.6|351
1625540100000|2021-07-06 02:55:00|7617.4|7614.6|7614.4|7611.6|7617.4|7614.6|7613.7|7610.9|376
1625540400000|2021-07-06 03:00:00|7614.2|7611.4|7612.1|7609.3|7615.4|7612.6|7610.9|7608.1|345
1625540700000|2021-07-06 03:05:00|7611.4|7608.6|7616.1|7613.3|7617.4|7614.6|7611.1|7608.3|239
1625541000000|2021-07-06 03:10:00|7615.7|7612.9|7616.9|7614.1|7617.9|7615.1|7614.4|7611.6|1082
1625541300000|2021-07-06 03:15:00|7616.8|7614|7621.8|7619|7624.6|7621.8|7616.1|7613.3|365
1625541600000|2021-07-06 03:20:00|7621.6|7618.8|7620.8|7618|7623.6|7620.8|7619.6|7616.8|248
1625541900000|2021-07-06 03:25:00|7620.6|7617.8|7621.5|7618.7|7622.6|7619.8|7619.6|7616.8|162
1625542200000|2021-07-06 03:30:00|7621.8|7619|7621.8|7619|7622.8|7620|7621.3|7618.5|215
1625542500000|2021-07-06 03:35:00|7621.5|7618.7|7621.8|7619|7621.8|7619|7621.5|7618.7|69
1625542800000|2021-07-06 03:40:00|7622.1|7619.3|7622.5|7619.7|7623.8|7621|7620.8|7618|163
1625543100000|2021-07-06 03:45:00|7622.8|7620|7625.2|7622.4|7627.2|7624.4|7622.5|7619.7|376
1625543400000|2021-07-06 03:50:00|7625|7622.2|7625.2|7622.4|7627|7624.2|7624.8|7622|111
1625543700000|2021-07-06 03:55:00|7625.4|7622.6|7623.2|7620.4|7625.9|7623.1|7622.9|7620.1|194
1625544000000|2021-07-06 04:00:00|7622.9|7620.1|7620.9|7618.1|7624.2|7621.4|7620.2|7617.4|249
1625544300000|2021-07-06 04:05:00|7621.2|7618.4|7620.2|7617.4|7621.2|7618.4|7619.9|7617.1|106
1625544600000|2021-07-06 04:10:00|7620.9|7618.1|7621.2|7618.4|7621.9|7619.1|7619.9|7617.1|94
1625544900000|2021-07-06 04:15:00|7621.4|7618.6|7625.2|7622.4|7626.2|7623.4|7621.2|7618.4|136
1625545200000|2021-07-06 04:20:00|7625.6|7622.8|7625.9|7623.1|7627.2|7624.4|7624.9|7622.1|142
1625545500000|2021-07-06 04:25:00|7625.4|7622.6|7624.9|7622.1|7626.1|7623.3|7624.9|7622.1|58
1625545800000|2021-07-06 04:30:00|7625.1|7622.3|7622.6|7619.8|7626.1|7623.3|7620.9|7618.1|237
1625546100000|2021-07-06 04:35:00|7622.4|7619.6|7616.8|7614|7622.6|7619.8|7616.8|7614|213
1625546400000|2021-07-06 04:40:00|7617.1|7614.3|7618.1|7615.3|7618.8|7616|7616.8|7614|188
1625546700000|2021-07-06 04:45:00|7618.8|7616|7619.8|7617|7622.1|7619.3|7617.1|7614.3|303
1625547000000|2021-07-06 04:50:00|7620.1|7617.3|7623.1|7620.3|7623.1|7620.3|7620.1|7617.3|86
1625547300000|2021-07-06 04:55:00|7624.1|7621.3|7624.8|7622|7625.1|7622.3|7623.3|7620.5|103
1625547600000|2021-07-06 05:00:00|7624.1|7621.3|7626.3|7623.5|7626.8|7624|7623.8|7621|267
1625547900000|2021-07-06 05:05:00|7626.6|7623.8|7627|7624.2|7627.8|7625|7625.3|7622.5|228
1625548200000|2021-07-06 05:10:00|7626.8|7624|7626|7623.2|7627|7624.2|7625.3|7622.5|106
1625548500000|2021-07-06 05:15:00|7625.6|7622.8|7622.3|7619.5|7626.3|7623.5|7621.3|7618.5|179
1625548800000|2021-07-06 05:20:00|7621.8|7619|7619.5|7616.7|7622.7|7619.9|7619|7616.2|228
1625549100000|2021-07-06 05:25:00|7619.7|7616.9|7619|7616.2|7620.7|7617.9|7617.3|7614.5|186
1625549400000|2021-07-06 05:30:00|7619.7|7616.9|7613.5|7610.7|7619.7|7616.9|7611.7|7608.9|605
1625549700000|2021-07-06 05:35:00|7613.7|7610.9|7608|7605.2|7613.7|7610.9|7605.7|7602.9|589
1625550000000|2021-07-06 05:40:00|7607.7|7604.9|7608|7605.2|7611.2|7608.4|7607|7604.2|332
1625550300000|2021-07-06 05:45:00|7607.7|7604.9|7608.5|7605.7|7610|7607.2|7605|7602.2|608
1625550600000|2021-07-06 05:50:00|7608.2|7605.4|7605.2|7602.4|7609.2|7606.4|7604.2|7601.4|347
1625550900000|2021-07-06 05:55:00|7605|7602.2|7607.7|7604.9|7608.5|7605.7|7602.2|7599.4|302
1625551200000|2021-07-06 06:00:00|7607.9|7605.1|7621.2|7618.4|7621.7|7618.9|7607.9|7605.1|777
1625551500000|2021-07-06 06:05:00|7620.9|7618.1|7624.2|7621.4|7624.4|7621.6|7620.9|7618.1|428
1625551800000|2021-07-06 06:10:00|7623.9|7621.1|7620.9|7618.1|7624.9|7622.1|7619.2|7616.4|314
1625552100000|2021-07-06 06:15:00|7621.2|7618.4|7619.9|7617.1|7621.2|7618.4|7617.2|7614.4|230
1625552400000|2021-07-06 06:20:00|7619.7|7616.9|7623.2|7620.4|7624.2|7621.4|7617.7|7614.9|275
1625552700000|2021-07-06 06:25:00|7623.6|7620.8|7626.1|7623.3|7628.9|7626.1|7623.6|7620.8|492
1625553000000|2021-07-06 06:30:00|7625.9|7623.1|7622.6|7619.8|7626.9|7624.1|7620.9|7618.1|515
1625553300000|2021-07-06 06:35:00|7622.4|7619.6|7621.1|7618.3|7623.6|7620.8|7618.1|7615.3|407
1625553600000|2021-07-06 06:40:00|7620.8|7618|7614.6|7611.8|7622.3|7619.5|7613.8|7611|533
1625553900000|2021-07-06 06:45:00|7613.8|7611|7609.8|7607|7615.1|7612.3|7608.1|7605.3|416
1625554200000|2021-07-06 06:50:00|7609.6|7606.8|7610.3|7607.5|7615.3|7612.5|7608.5|7605.7|511
1625554500000|2021-07-06 06:55:00|7610.5|7607.7|7613|7610.2|7614|7611.2|7609.3|7606.5|479
1625554800000|2021-07-06 07:00:00|7612.5|7609.7|7613.2|7610.4|7620.2|7617.4|7610|7607.2|946
1625555100000|2021-07-06 07:05:00|7613.5|7610.7|7634.7|7631.9|7639|7635.1|7613|7610.2|2318
1625555400000|2021-07-06 07:10:00|7634.5|7631.7|7634.9|7632.1|7639.4|7636.6|7632.4|7629.6|1158
1625555700000|2021-07-06 07:15:00|7634.7|7631.9|7625.2|7622.4|7634.7|7631.9|7620.9|7618.1|1503
1625556000000|2021-07-06 07:20:00|7625.9|7623.1|7626.7|7623.9|7631.2|7628.4|7624.9|7622.1|1064
1625556300000|2021-07-06 07:25:00|7626.2|7623.4|7641.2|7638.4|7642|7639.2|7626|7623.2|929
1625556600000|2021-07-06 07:30:00|7641|7638.2|7638.8|7636|7642|7639.2|7637.7|7634.9|878
1625556900000|2021-07-06 07:35:00|7638.5|7635.7|7642|7639.2|7642|7639.2|7636.5|7633.7|775
1625557200000|2021-07-06 07:40:00|7642.3|7639.5|7638.2|7635.4|7645|7642.2|7638|7635.2|641
1625557500000|2021-07-06 07:45:00|7638|7635.2|7643|7640.2|7646|7643.2|7638|7635.2|549
1625557800000|2021-07-06 07:50:00|7642.7|7639.9|7647.9|7645.1|7649|7646.2|7642|7639.2|804
1625558100000|2021-07-06 07:55:00|7647.7|7644.9|7645.2|7642.4|7647.9|7645.1|7639.7|7636.9|914
1625558400000|2021-07-06 08:00:00|7644.7|7641.9|7639.5|7636.7|7646.5|7643.7|7637.5|7634.7|1278
1625558700000|2021-07-06 08:05:00|7639.7|7636.9|7636|7633.2|7639.7|7636.9|7633.6|7630.8|1008
1625559000000|2021-07-06 08:10:00|7635.8|7633|7631.3|7628.5|7637.3|7634.5|7629|7626.2|735
1625559300000|2021-07-06 08:15:00|7631.6|7628.8|7633|7630.2|7638|7635.2|7625.5|7622.7|1127
1625559600000|2021-07-06 08:20:00|7632.8|7630|7629.8|7627|7634|7631.2|7621.5|7618.7|957
1625559900000|2021-07-06 08:25:00|7630|7627.2|7618.2|7615.4|7631.1|7628.3|7616.2|7613.4|2273
1625560200000|2021-07-06 08:30:00|7618.7|7615.9|7599.4|7596.6|7618.7|7615.9|7595.3|7592.5|3940
1625560500000|2021-07-06 08:35:00|7598.7|7595.9|7608.6|7605.8|7610.6|7607.8|7593.7|7590.9|2070
1625560800000|2021-07-06 08:40:00|7608.9|7606.1|7612.3|7609.5|7621|7618.2|7604.6|7601.8|1415
1625561100000|2021-07-06 08:45:00|7612|7609.2|7612|7609.2|7614.3|7611.5|7604.6|7601.8|696
1625561400000|2021-07-06 08:50:00|7611.7|7608.9|7617|7614.2|7618.3|7615.5|7610.7|7607.9|527
1625561700000|2021-07-06 08:55:00|7616.7|7613.9|7614|7611.2|7621|7618.2|7613.7|7610.9|477
1625562000000|2021-07-06 09:00:00|7613.7|7610.9|7624.7|7621.9|7629|7626.2|7612|7609.2|1075
1625562300000|2021-07-06 09:05:00|7625|7622.2|7612.3|7609.5|7627.7|7624.9|7611.3|7608.5|916
1625562600000|2021-07-06 09:10:00|7612.5|7609.7|7603.8|7601|7613|7610.2|7603.3|7600.5|1262
1625562900000|2021-07-06 09:15:00|7604.1|7601.3|7605.3|7602.5|7606.1|7603.3|7593.6|7590.8|1139
1625563200000|2021-07-06 09:20:00|7604.6|7601.8|7594.9|7592.1|7606.6|7603.8|7594.6|7591.8|625
1625563500000|2021-07-06 09:25:00|7594.2|7591.4|7592.9|7590.1|7595.2|7592.4|7586.1|7583.3|1525
1625563800000|2021-07-06 09:30:00|7592.1|7589.3|7583.9|7581.1|7597.3|7594.5|7581.1|7578.3|1004
1625564100000|2021-07-06 09:35:00|7584.1|7581.3|7588.6|7585.8|7590.9|7588.1|7580.6|7577.8|850
1625564400000|2021-07-06 09:40:00|7588.3|7585.5|7591.8|7589|7594.6|7591.8|7587.4|7584.6|665
1625564700000|2021-07-06 09:45:00|7591.6|7588.8|7590.8|7588|7592.6|7589.8|7584.6|7581.8|681
1625565000000|2021-07-06 09:50:00|7591|7588.2|7591.3|7588.5|7594.3|7591.5|7589.3|7586.5|488
1625565300000|2021-07-06 09:55:00|7590.3|7587.5|7588.3|7585.5|7593.5|7590.7|7587.5|7584.7|347
1625565600000|2021-07-06 10:00:00|7588|7585.2|7594|7591.2|7596.5|7593.7|7585.3|7582.5|621
1625565900000|2021-07-06 10:05:00|7594.2|7591.4|7592.7|7589.9|7596.2|7593.4|7588|7585.2|444
1625566200000|2021-07-06 10:10:00|7592.5|7589.7|7592.2|7589.4|7592.5|7589.7|7588.2|7585.4|289
1625566500000|2021-07-06 10:15:00|7591.9|7589.1|7597.7|7594.9|7602.4|7599.6|7591.5|7588.7|932
1625566800000|2021-07-06 10:20:00|7597.9|7595.1|7603.2|7600.4|7605.5|7602.7|7594.7|7591.9|534
1625567100000|2021-07-06 10:25:00|7602.7|7599.9|7598.2|7595.4|7606.5|7603.7|7596|7593.2|469
1625567400000|2021-07-06 10:30:00|7598|7595.2|7599|7596.2|7601.6|7598.8|7596.2|7593.4|310
1625567700000|2021-07-06 10:35:00|7598.7|7595.9|7596.2|7593.4|7600|7597.2|7594.2|7591.4|333
1625568000000|2021-07-06 10:40:00|7595.4|7592.6|7601.2|7598.4|7601.4|7598.6|7595.4|7592.6|265
1625568300000|2021-07-06 10:45:00|7601.4|7598.6|7598.1|7595.3|7601.4|7598.6|7596.2|7593.4|166
1625568600000|2021-07-06 10:50:00|7597.7|7594.9|7597.4|7594.6|7600.4|7597.6|7597.4|7594.6|394
1625568900000|2021-07-06 10:55:00|7597.7|7594.9|7599.9|7597.1|7602.9|7600.1|7597.4|7594.6|338
1625569200000|2021-07-06 11:00:00|7600.1|7597.3|7592.7|7589.9|7608.8|7606|7590.4|7587.6|853
1625569500000|2021-07-06 11:05:00|7591.7|7588.9|7587.7|7584.9|7593.7|7590.9|7586.7|7583.9|451
1625569800000|2021-07-06 11:10:00|7587.4|7584.6|7580.4|7577.6|7587.7|7584.9|7578.4|7575.6|942
1625570100000|2021-07-06 11:15:00|7580.7|7577.9|7575.9|7573.1|7583.4|7580.6|7571.9|7569.1|1356
1625570400000|2021-07-06 11:20:00|7576.4|7573.6|7573.1|7570.3|7578.1|7575.3|7569.4|7566.6|1002
1625570700000|2021-07-06 11:25:00|7573.4|7570.6|7574.8|7572|7576.8|7574|7567.4|7564.6|1145
1625571000000|2021-07-06 11:30:00|7575.1|7572.3|7561.6|7558.8|7575.1|7572.3|7559.2|7556.4|3074
1625571300000|2021-07-06 11:35:00|7561.9|7559.1|7559.2|7556.4|7564.9|7562.1|7557.6|7554.8|923
1625571600000|2021-07-06 11:40:00|7559.4|7556.6|7535.5|7532.7|7561.6|7558.8|7531.5|7528.7|3560
1625571900000|2021-07-06 11:45:00|7535.3|7532.5|7548.7|7545.9|7550.4|7547.6|7531.2|7528.4|2665
1625572200000|2021-07-06 11:50:00|7548.9|7546.1|7545.7|7542.9|7551|7548.2|7545.7|7542.9|1099
1625572500000|2021-07-06 11:55:00|7545.4|7542.6|7543.9|7541.1|7549.7|7546.9|7541.9|7539.1|747
1625572800000|2021-07-06 12:00:00|7543.7|7540.9|7547.2|7544.4|7551.2|7548.4|7538.5|7535.7|2186
1625573100000|2021-07-06 12:05:00|7546.9|7544.1|7522.7|7519.9|7547.5|7544.7|7516.5|7513.7|3463
1625573400000|2021-07-06 12:10:00|7522.9|7520.1|7541.6|7538.8|7543.6|7540.8|7521.7|7518.9|3757
1625573700000|2021-07-06 12:15:00|7541.9|7539.1|7543.2|7540.4|7543.5|7540.7|7533.5|7530.7|1438
1625574000000|2021-07-06 12:20:00|7542.7|7539.9|7541.5|7538.7|7543.5|7540.7|7532.7|7529.9|1798
1625574300000|2021-07-06 12:25:00|7542.2|7539.4|7552.3|7549.5|7555.3|7552.5|7541.7|7538.9|2729
1625574600000|2021-07-06 12:30:00|7551.9|7549.1|7549.7|7546.9|7561.8|7559|7546|7543.2|3058
1625574900000|2021-07-06 12:35:00|7550|7547.2|7545.3|7542.5|7553|7550.2|7540.3|7537.5|1761
1625575200000|2021-07-06 12:40:00|7545|7542.2|7529.4|7526.6|7548|7545.2|7527|7524.2|1926
1625575500000|2021-07-06 12:45:00|7529|7526.2|7527.7|7524.9|7533.7|7530.9|7510|7507.2|2766
1625575800000|2021-07-06 12:50:00|7527.4|7524.6|7516.2|7513.4|7530.4|7527.6|7513.5|7510.7|2877
1625576100000|2021-07-06 12:55:00|7516.4|7513.6|7504.4|7501.6|7517.7|7514.9|7494.5|7491.7|4992
1625576400000|2021-07-06 13:00:00|7504.9|7502.1|7463.8|7461|7507.4|7504.6|7460|7457.2|9063
1625576700000|2021-07-06 13:05:00|7463.3|7460.5|7443.3|7440.5|7476.6|7473.8|7433.3|7430.5|12448
1625577000000|2021-07-06 13:10:00|7442.3|7439.5|7409|7406.2|7444.3|7441.5|7394.3|7391.5|12077
1625577300000|2021-07-06 13:15:00|7409.2|7406.4|7439|7436.2|7444.1|7441.3|7401.8|7399|10541
1625577600000|2021-07-06 13:20:00|7439.2|7436.4|7441.8|7439|7446.6|7443.8|7420.6|7417.8|6072
1625577900000|2021-07-06 13:25:00|7442.1|7439.3|7441.3|7438.5|7449.8|7447|7434.1|7431.3|4386
1625578200000|2021-07-06 13:30:00|7440.8|7438|7412.9|7410.1|7444.6|7441.8|7401.7|7398.9|7385
1625578500000|2021-07-06 13:35:00|7413.4|7410.6|7390.4|7387.6|7420.7|7417.9|7389.4|7386.6|5763
1625578800000|2021-07-06 13:40:00|7390.8|7388|7384.9|7382.1|7400.6|7397.8|7378.6|7375.8|6764
1625579100000|2021-07-06 13:45:00|7384|7381.2|7420.2|7417.4|7420.2|7417.4|7380.9|7378.1|5580
1625579400000|2021-07-06 13:50:00|7420|7417.2|7428.1|7425.3|7429.1|7426.3|7406.5|7403.7|4081
1625579700000|2021-07-06 13:55:00|7428.3|7425.5|7454.4|7451.6|7454.4|7451.6|7425.8|7423|5715
1625580000000|2021-07-06 14:00:00|7453.9|7451.1|7416.8|7414|7453.9|7451.1|7411.8|7409|5854
1625580300000|2021-07-06 14:05:00|7415.8|7413|7422.4|7419.6|7423.4|7420.6|7402|7399.2|4894
1625580600000|2021-07-06 14:10:00|7422.6|7419.8|7433.6|7430.8|7441.6|7438.8|7410.5|7407.7|4922
1625580900000|2021-07-06 14:15:00|7432.3|7429.5|7412.2|7409.4|7432.3|7429.5|7408.3|7405.5|4431
1625581200000|2021-07-06 14:20:00|7412.4|7409.6|7410.8|7408|7416.5|7413.7|7397.5|7394.7|4625
1625581500000|2021-07-06 14:25:00|7410.6|7407.8|7379.4|7376.6|7411.3|7408.5|7379.4|7376.6|6054
1625581800000|2021-07-06 14:30:00|7380.4|7377.6|7378.8|7376|7391.3|7388.5|7366.9|7364.1|6760
1625582100000|2021-07-06 14:35:00|7379|7376.2|7377.1|7374.3|7382.8|7380|7360.5|7357.7|6595
1625582400000|2021-07-06 14:40:00|7376.6|7373.8|7395.5|7392.7|7406.1|7403.3|7365.7|7362.9|5590
1625582700000|2021-07-06 14:45:00|7396.5|7393.7|7393|7390.2|7401.5|7398.7|7382.5|7379.7|3706
1625583000000|2021-07-06 14:50:00|7393.3|7390.5|7378.1|7375.3|7394|7391.2|7369.6|7366.8|3996
1625583300000|2021-07-06 14:55:00|7377.9|7375.1|7350|7347.2|7378.1|7375.3|7338|7329|8394
1625583600000|2021-07-06 15:00:00|7350.4|7347.6|7350.4|7347.6|7371.1|7368.3|7348.1|7345.3|4793
1625583900000|2021-07-06 15:05:00|7350|7347.2|7304.2|7301.4|7352.7|7349.9|7299.2|7293.9|11481
1625584200000|2021-07-06 15:10:00|7304.5|7301.7|7295.5|7292.7|7317.2|7314.4|7289.8|7287|7284
1625584500000|2021-07-06 15:15:00|7295.8|7293|7321.2|7318.4|7321.7|7318.9|7282.5|7279.7|8739
1625584800000|2021-07-06 15:20:00|7320.9|7318.1|7333.1|7330.3|7340.1|7337.3|7311.4|7308.6|5410
1625585100000|2021-07-06 15:25:00|7333.5|7330.7|7320.6|7317.8|7335.8|7333|7309.6|7306.8|3882
1625585400000|2021-07-06 15:30:00|7320.1|7317.3|7311.4|7308.6|7324.2|7321.4|7302.9|7300.1|3813
1625585700000|2021-07-06 15:35:00|7311.1|7308.3|7327.5|7324.7|7329.5|7326.7|7293.2|7290.4|4965
1625586000000|2021-07-06 15:40:00|7327.8|7325|7323.9|7321.1|7329.5|7326.7|7311.5|7308.7|3216
1625586300000|2021-07-06 15:45:00|7324.2|7321.4|7324.2|7321.4|7326.9|7324.1|7306.5|7303.7|3005
1625586600000|2021-07-06 15:50:00|7323.2|7320.4|7310.9|7308.1|7325.1|7322.3|7310.9|7308.1|2798
1625586900000|2021-07-06 15:55:00|7311.9|7309.1|7307.8|7305|7313.9|7311.1|7293.2|7290.4|3259
1625587200000|2021-07-06 16:00:00|7307.6|7304.8|7282.5|7279.7|7308.9|7306.1|7282.2|7279.4|3621
1625587500000|2021-07-06 16:05:00|7282.9|7280.1|7285.3|7282.5|7299.2|7296.4|7282.5|7279.7|4159
1625587800000|2021-07-06 16:10:00|7286|7283.2|7286|7283.2|7292.6|7289.8|7281|7278.2|3054
1625588100000|2021-07-06 16:15:00|7286.3|7283.5|7260.5|7257.7|7292|7289.2|7260.5|7257.7|5062
1625588400000|2021-07-06 16:20:00|7261|7258.2|7275|7272.2|7278|7275.2|7251.5|7248.7|5579
1625588700000|2021-07-06 16:25:00|7274.4|7271.6|7282.5|7279.7|7285|7282.2|7262.5|7259.7|3079
1625589000000|2021-07-06 16:30:00|7283.2|7280.4|7281.7|7278.9|7285.5|7282.7|7266.7|7263.9|3148
1625589300000|2021-07-06 16:35:00|7282|7279.2|7297.2|7294.4|7299.7|7296.9|7273.5|7270.7|4407
1625589600000|2021-07-06 16:40:00|7297.4|7294.6|7283.2|7280.4|7297.9|7295.1|7282.4|7279.6|2194
1625589900000|2021-07-06 16:45:00|7283.4|7280.6|7287.6|7284.8|7289.9|7287.1|7273.9|7271.1|2696
1625590200000|2021-07-06 16:50:00|7287.4|7284.6|7284.9|7282.1|7290.6|7287.8|7278.2|7275.4|1528
1625590500000|2021-07-06 16:55:00|7285.2|7282.4|7282.5|7279.7|7285.9|7283.1|7278.5|7275.7|1473
1625590800000|2021-07-06 17:00:00|7282.2|7279.4|7297.9|7295.1|7305.2|7302.4|7270.5|7267.7|3260
1625591100000|2021-07-06 17:05:00|7298.2|7295.4|7299.9|7297.1|7306.2|7303.4|7287.7|7284.9|2467
1625591400000|2021-07-06 17:10:00|7300.6|7297.8|7303|7300.2|7308.9|7306.1|7296.9|7294.1|3028
1625591700000|2021-07-06 17:15:00|7303.7|7300.9|7300|7297.2|7311.7|7308.9|7292.5|7289.7|2742
1625592000000|2021-07-06 17:20:00|7299.3|7296.5|7278.1|7275.3|7300|7297.2|7276.6|7273.8|2569
1625592300000|2021-07-06 17:25:00|7278.4|7275.6|7294.8|7292|7301.6|7298.8|7272.4|7269.6|3173
1625592600000|2021-07-06 17:30:00|7295.3|7292.5|7298.8|7296|7308.6|7305.8|7288.8|7286|2713
1625592900000|2021-07-06 17:35:00|7299.3|7296.5|7296.1|7293.3|7300.8|7298|7289.1|7286.3|2309
1625593200000|2021-07-06 17:40:00|7296.5|7293.7|7307.5|7304.7|7312.3|7309.5|7296.1|7293.3|1816
1625593500000|2021-07-06 17:45:00|7308.3|7305.5|7303.5|7300.7|7310.5|7307.7|7299.5|7296.7|1123
1625593800000|2021-07-06 17:50:00|7303.3|7300.5|7302.6|7299.8|7306.1|7303.3|7296.1|7293.3|1204
1625594100000|2021-07-06 17:55:00|7302.8|7300|7305.8|7303|7307.8|7305|7300.1|7297.3|1041
1625594400000|2021-07-06 18:00:00|7306.1|7303.3|7304.1|7301.3|7308.1|7305.3|7291.1|7288.3|1911
1625594700000|2021-07-06 18:05:00|7303.6|7300.8|7296.6|7293.8|7304.6|7301.8|7293.3|7290.5|2032
1625595000000|2021-07-06 18:10:00|7296.3|7293.5|7280.4|7277.6|7298.6|7295.8|7277.7|7274.9|7154
1625595300000|2021-07-06 18:15:00|7280.9|7278.1|7285.9|7283.1|7291.4|7288.6|7273.4|7270.6|3112
1625595600000|2021-07-06 18:20:00|7286.3|7283.5|7280.9|7278.1|7298.4|7295.6|7280.6|7277.8|3142
1625595900000|2021-07-06 18:25:00|7280.6|7277.8|7299.6|7296.8|7303.3|7300.5|7279.6|7276.8|9461
1625596200000|2021-07-06 18:30:00|7300|7297.2|7308.3|7305.5|7314.3|7311.5|7294.7|7291.9|5181
1625596500000|2021-07-06 18:35:00|7308|7305.2|7298.3|7295.5|7309|7306.2|7295.7|7292.9|926
1625596800000|2021-07-06 18:40:00|7297.8|7295|7301.3|7298.5|7302.7|7299.9|7294.5|7291.7|470
1625597100000|2021-07-06 18:45:00|7301|7298.2|7307|7304.2|7309.3|7306.5|7299|7296.2|823
1625597400000|2021-07-06 18:50:00|7307.3|7304.5|7306.2|7303.4|7309.3|7306.5|7306.2|7303.4|363
1625597700000|2021-07-06 18:55:00|7306.5|7303.7|7310.2|7307.4|7312.2|7309.4|7306.5|7303.7|691
1625598000000|2021-07-06 19:00:00|7309.9|7307.1|7303.4|7300.6|7311.2|7308.4|7300.1|7297.3|2214
1625598300000|2021-07-06 19:05:00|7303.1|7300.3|7301.3|7298.5|7305.4|7302.6|7299.8|7297|863
1625598600000|2021-07-06 19:10:00|7301.8|7299|7308.6|7305.8|7309.3|7306.5|7301.1|7298.3|1013
1625598900000|2021-07-06 19:15:00|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7304|7301.2|578
1625599200000|2021-07-06 19:20:00|7309|7306.2|7309.3|7306.5|7311.5|7308.7|7307.6|7304.8|607
1625599500000|2021-07-06 19:25:00|7308.9|7306.1|7310.3|7307.5|7311|7308.2|7307|7304.2|255
1625599800000|2021-07-06 19:30:00|7310.7|7307.9|7319.4|7316.6|7321.7|7318.9|7310.7|7307.9|1155
1625600100000|2021-07-06 19:35:00|7319.7|7316.9|7322.4|7319.6|7323.2|7320.4|7318.7|7315.9|575
1625600400000|2021-07-06 19:40:00|7322|7319.2|7323.7|7320.9|7323.7|7320.9|7319.7|7316.9|382
1625600700000|2021-07-06 19:45:00|7323.4|7320.6|7328.1|7325.3|7328.1|7325.3|7323.4|7320.6|565
1625601000000|2021-07-06 19:50:00|7328.6|7325.8|7333.1|7330.3|7333.1|7330.3|7323.8|7321|921
1625601300000|2021-07-06 19:55:00|7333.4|7330.6|7332.1|7329.3|7339.1|7336.3|7330.1|7327.3|876
1625601600000|2021-07-06 20:00:00|7332.4|7329.6|7332.1|7329.3|7336.1|7333.3|7329.4|7326.6|358
1625601900000|2021-07-06 20:05:00|7331.9|7329.1|7327.4|7324.6|7333.4|7330.6|7326.4|7323.6|310
1625602200000|2021-07-06 20:10:00|7327.2|7324.4|7331.4|7328.6|7331.4|7328.6|7326.7|7323.9|127
1625602500000|2021-07-06 20:15:00|7331.7|7328.9|7329.4|7326.6|7332.4|7329.6|7329.1|7326.3|139
1625602800000|2021-07-06 20:20:00|7328.9|7326.1|7329.3|7326.5|7332.4|7329.6|7328.1|7325.3|106
1625603100000|2021-07-06 20:25:00|7329.1|7326.3|7330.1|7327.3|7332.3|7329.5|7328.6|7325.8|214
1625603400000|2021-07-06 20:30:00|7329.8|7327|7330.5|7327.7|7330.8|7328|7325|7322.2|376
1625603700000|2021-07-06 20:35:00|7330.8|7328|7326.8|7324|7331|7328.2|7325.3|7322.5|167
1625604000000|2021-07-06 20:40:00|7326.5|7323.7|7327.3|7324.5|7327.7|7324.9|7325|7322.2|162
1625604300000|2021-07-06 20:45:00|7327|7324.2|7327|7324.2|7329.3|7326.5|7325.7|7322.9|330
1625604600000|2021-07-06 20:50:00|7326.6|7323.8|7327.7|7324.9|7328.3|7325.5|7324.7|7321.9|263
1625604900000|2021-07-06 20:55:00|7327.5|7324.7|7337.3|7334.5|7337.5|7334.7|7325.7|7322.9|553
1625608800000|2021-07-06 22:00:00|7336.7|7333.9|7337.6|7334.8|7341.3|7337.3|7331.7|7328.9|393
1625609100000|2021-07-06 22:05:00|7337.9|7335.1|7336.9|7334.1|7338.6|7335.8|7336.1|7333.3|144
1625609400000|2021-07-06 22:10:00|7336.4|7333.6|7335.1|7332.3|7337.9|7335.1|7334.1|7331.3|105
1625609700000|2021-07-06 22:15:00|7334.9|7332.1|7328.1|7325.3|7335.1|7332.3|7327.8|7325|135
1625610000000|2021-07-06 22:20:00|7328.3|7325.5|7328.1|7325.3|7331.1|7328.3|7327.9|7325.1|89
1625610300000|2021-07-06 22:25:00|7328.4|7325.6|7326.6|7323.8|7328.9|7326.1|7325.4|7322.6|88
1625610600000|2021-07-06 22:30:00|7327.1|7324.3|7321.6|7318.8|7327.4|7324.6|7320.1|7317.3|110
1625610900000|2021-07-06 22:35:00|7321.4|7318.6|7323.1|7320.3|7325.1|7322.3|7321.1|7318.3|61
1625611200000|2021-07-06 22:40:00|7323.5|7320.7|7322.1|7319.3|7324.1|7321.3|7321.5|7318.7|55
1625611500000|2021-07-06 22:45:00|7323.1|7320.3|7325.1|7322.3|7325.3|7322.5|7323.1|7320.3|68
1625611800000|2021-07-06 22:50:00|7326.6|7323.8|7328.1|7325.3|7331.1|7328.3|7326.6|7323.8|130
1625612100000|2021-07-06 22:55:00|7327.3|7324.5|7323|7320.2|7327.3|7324.5|7323|7320.2|62
1625612400000|2021-07-06 23:00:00|7323.5|7320.7|7323.3|7320.5|7324|7321.2|7320|7317.2|137
1625612700000|2021-07-06 23:05:00|7323.5|7320.7|7325|7322.2|7325.5|7322.7|7323|7320.2|97
1625613000000|2021-07-06 23:10:00|7324.5|7321.7|7321|7318.2|7325|7322.2|7320|7317.2|68
1625613300000|2021-07-06 23:15:00|7320.8|7318|7320|7317.2|7321|7318.2|7319|7316.2|56
1625613600000|2021-07-06 23:20:00|7320.4|7317.6|7318|7315.2|7321|7318.2|7318|7315.2|101
1625613900000|2021-07-06 23:25:00|7317.8|7315|7318.2|7315.4|7319.3|7316.5|7314.3|7311.5|144
1625614200000|2021-07-06 23:30:00|7318.7|7315.9|7320|7317.2|7321.2|7318.4|7318.4|7315.6|78
1625614500000|2021-07-06 23:35:00|7319.7|7316.9|7316|7313.2|7320.2|7317.4|7316|7313.2|78
1625614800000|2021-07-06 23:40:00|7315.8|7313|7315.2|7312.4|7317.7|7314.9|7315|7312.2|65
1625615100000|2021-07-06 23:45:00|7315|7312.2|7316.5|7313.7|7317|7314.2|7313|7310.2|120
1625615400000|2021-07-06 23:50:00|7316.2|7313.4|7314.9|7312.1|7316.2|7313.4|7313.7|7310.9|71
1625615700000|2021-07-06 23:55:00|7315.2|7312.4|7314.9|7312.1|7316.9|7314.1|7313.9|7311.1|77
1625616000000|2021-07-07 00:00:00|7314.6|7311.8|7327.7|7324.9|7328.7|7325.9|7310.9|7308.1|898
1625616300000|2021-07-07 00:05:00|7327.9|7325.1|7326.5|7323.7|7332.2|7329.4|7324.8|7322|511
1625616600000|2021-07-07 00:10:00|7326.2|7323.4|7336.5|7333.7|7336.5|7333.7|7325.5|7322.7|357
1625616900000|2021-07-07 00:15:00|7336.8|7334|7329.5|7326.7|7337.3|7334.5|7328.5|7325.7|402
1625617200000|2021-07-07 00:20:00|7329.8|7327|7329.5|7326.7|7332|7329.2|7327.7|7324.9|188
1625617500000|2021-07-07 00:25:00|7329.7|7326.9|7333.4|7330.6|7334.4|7331.6|7327.2|7324.4|209
1625617800000|2021-07-07 00:30:00|7333.9|7331.1|7326.4|7323.6|7335.4|7332.6|7325.9|7323.1|275
1625618100000|2021-07-07 00:35:00|7325.9|7323.1|7322.4|7319.6|7326.4|7323.6|7322.4|7319.6|215
1625618400000|2021-07-07 00:40:00|7322|7319.2|7315.4|7312.6|7323.7|7320.9|7315.4|7312.6|410
1625618700000|2021-07-07 00:45:00|7315.1|7312.3|7310.4|7307.6|7315.4|7312.6|7308.4|7305.6|496
1625619000000|2021-07-07 00:50:00|7310.8|7308|7308.4|7305.6|7313.1|7310.3|7307.9|7305.1|206
1625619300000|2021-07-07 00:55:00|7308.6|7305.8|7314.4|7311.6|7316.4|7313.6|7307.9|7305.1|299
1625619600000|2021-07-07 01:00:00|7313.7|7310.9|7309.4|7306.6|7319.4|7316.6|7308.4|7305.6|991
1625619900000|2021-07-07 01:05:00|7308.4|7305.6|7306.4|7303.6|7309.1|7306.3|7298.7|7295.9|979
1625620200000|2021-07-07 01:10:00|7305.9|7303.1|7295.4|7292.6|7305.9|7303.1|7294.6|7291.8|733
1625620500000|2021-07-07 01:15:00|7294.9|7292.1|7301.1|7298.3|7301.8|7299|7294.1|7291.3|488
1625620800000|2021-07-07 01:20:00|7300.6|7297.8|7305.3|7302.5|7305.6|7302.8|7296.1|7293.3|744
1625621100000|2021-07-07 01:25:00|7305.6|7302.8|7311|7308.2|7312|7309.2|7303.6|7300.8|640
1625621400000|2021-07-07 01:30:00|7310.8|7308|7300|7297.2|7311|7308.2|7300|7297.2|396
1625621700000|2021-07-07 01:35:00|7299.8|7297|7287|7284.2|7300|7297.2|7286|7283.2|1231
1625622000000|2021-07-07 01:40:00|7286.5|7283.7|7290.2|7287.4|7292.9|7290.1|7279.4|7276.6|1361
1625622300000|2021-07-07 01:45:00|7289.9|7287.1|7291.7|7288.9|7294.1|7291.3|7289.1|7286.3|588
1625622600000|2021-07-07 01:50:00|7291.4|7288.6|7292.9|7290.1|7299.7|7296.9|7289.4|7286.6|523
1625622900000|2021-07-07 01:55:00|7293.1|7290.3|7283.9|7281.1|7294.4|7291.6|7283.1|7280.3|886
1625623200000|2021-07-07 02:00:00|7283.6|7280.8|7287.1|7284.3|7292.4|7289.6|7280.4|7277.6|829
1625623500000|2021-07-07 02:05:00|7286.9|7284.1|7300.4|7297.6|7303.4|7300.6|7285.4|7282.6|705
1625623800000|2021-07-07 02:10:00|7301.1|7298.3|7296.4|7293.6|7304.4|7301.6|7295.4|7292.6|546
1625624100000|2021-07-07 02:15:00|7296.7|7293.9|7297.4|7294.6|7299.9|7297.1|7295.4|7292.6|161
1625624400000|2021-07-07 02:20:00|7298.1|7295.3|7297.1|7294.3|7298.4|7295.6|7295.7|7292.9|101
1625624700000|2021-07-07 02:25:00|7296.9|7294.1|7298.1|7295.3|7298.4|7295.6|7294.4|7291.6|122
1625625000000|2021-07-07 02:30:00|7298.4|7295.6|7288.3|7285.5|7298.4|7295.6|7288.1|7285.3|363
1625625300000|2021-07-07 02:35:00|7288.1|7285.3|7277.6|7274.8|7288.1|7285.3|7277.3|7274.5|550
1625625600000|2021-07-07 02:40:00|7277.8|7275|7276|7273.2|7283.1|7280.3|7273|7270.2|801
1625625900000|2021-07-07 02:45:00|7276.3|7273.5|7275.7|7272.9|7279|7276.2|7272.3|7269.5|588
1625626200000|2021-07-07 02:50:00|7276|7273.2|7278.4|7275.6|7278.7|7275.9|7273|7270.2|519
1625626500000|2021-07-07 02:55:00|7278.9|7276.1|7273.7|7270.9|7280.7|7277.9|7272.7|7269.9|479
1625626800000|2021-07-07 03:00:00|7272.7|7269.9|7275|7272.2|7278.7|7275.9|7271.3|7268.5|613
1625627100000|2021-07-07 03:05:00|7274.7|7271.9|7280.7|7277.9|7282.7|7279.9|7273.4|7270.6|541
1625627400000|2021-07-07 03:10:00|7281.1|7278.3|7276.7|7273.9|7281.7|7278.9|7273.4|7270.6|397
1625627700000|2021-07-07 03:15:00|7277|7274.2|7277.4|7274.6|7283|7280.2|7273.7|7270.9|490
1625628000000|2021-07-07 03:20:00|7277.7|7274.9|7278.4|7275.6|7279.7|7276.9|7273.7|7270.9|291
1625628300000|2021-07-07 03:25:00|7278.2|7275.4|7276.4|7273.6|7278.4|7275.6|7275.7|7272.9|173
1625628600000|2021-07-07 03:30:00|7276.7|7273.9|7287.9|7285.1|7287.9|7285.1|7276.7|7273.9|390
1625628900000|2021-07-07 03:35:00|7288.2|7285.4|7293.2|7290.4|7295.9|7293.1|7287.9|7285.1|479
1625629200000|2021-07-07 03:40:00|7292.2|7289.4|7294.2|7291.4|7294.2|7291.4|7288.7|7285.9|200
1625629500000|2021-07-07 03:45:00|7294.7|7291.9|7294.9|7292.1|7299.2|7296.4|7292.9|7290.1|295
1625629800000|2021-07-07 03:50:00|7295.4|7292.6|7294.6|7291.8|7295.9|7293.1|7292.9|7290.1|160
1625630100000|2021-07-07 03:55:00|7294.9|7292.1|7297.2|7294.4|7298.9|7296.1|7290.9|7288.1|180
1625630400000|2021-07-07 04:00:00|7297.5|7294.7|7300.9|7298.1|7300.9|7298.1|7296.7|7293.9|323
1625630700000|2021-07-07 04:05:00|7301.1|7298.3|7302.9|7300.1|7305.9|7303.1|7300.2|7297.4|423
1625631000000|2021-07-07 04:10:00|7302.2|7299.4|7303.1|7300.3|7303.9|7301.1|7300.9|7298.1|158
1625631300000|2021-07-07 04:15:00|7302.6|7299.8|7301.8|7299|7302.6|7299.8|7298.1|7295.3|443
1625631600000|2021-07-07 04:20:00|7302.1|7299.3|7303.1|7300.3|7303.1|7300.3|7300.6|7297.8|108
1625631900000|2021-07-07 04:25:00|7302.8|7300|7299.6|7296.8|7306.1|7303.3|7298.8|7296|195
1625632200000|2021-07-07 04:30:00|7299.8|7297|7302.8|7300|7303.1|7300.3|7298.4|7295.6|139
1625632500000|2021-07-07 04:35:00|7303.1|7300.3|7300.8|7298|7303.6|7300.8|7300.1|7297.3|152
1625632800000|2021-07-07 04:40:00|7301.1|7298.3|7302.8|7300|7303.8|7301|7299.8|7297|148
1625633100000|2021-07-07 04:45:00|7302.4|7299.6|7300.4|7297.6|7302.8|7300|7299.8|7297|100
1625633400000|2021-07-07 04:50:00|7300.6|7297.8|7301.4|7298.6|7301.4|7298.6|7298.9|7296.1|97
1625633700000|2021-07-07 04:55:00|7300.9|7298.1|7299.3|7296.5|7301.4|7298.6|7298.6|7295.8|73
1625634000000|2021-07-07 05:00:00|7298.9|7296.1|7298.8|7296|7299.8|7297|7297.6|7294.8|116
1625634300000|2021-07-07 05:05:00|7299.1|7296.3|7301.6|7298.8|7304|7301.2|7298.6|7295.8|186
1625634600000|2021-07-07 05:10:00|7301.3|7298.5|7303.3|7300.5|7304.6|7301.8|7301.3|7298.5|122
1625634900000|2021-07-07 05:15:00|7303.1|7300.3|7304.3|7301.5|7305.6|7302.8|7302.3|7299.5|117
1625635200000|2021-07-07 05:20:00|7304.6|7301.8|7310.3|7307.5|7310.3|7307.5|7303.3|7300.5|219
1625635500000|2021-07-07 05:25:00|7311|7308.2|7311.7|7308.9|7315|7312.2|7309.6|7306.8|445
1625635800000|2021-07-07 05:30:00|7311.5|7308.7|7302|7299.2|7311.5|7308.7|7299.5|7296.7|765
1625636100000|2021-07-07 05:35:00|7302.4|7299.6|7308.3|7305.5|7309|7306.2|7295.6|7292.8|895
1625636400000|2021-07-07 05:40:00|7308|7305.2|7313.7|7310.9|7314|7311.2|7303.3|7300.5|530
1625636700000|2021-07-07 05:45:00|7313.9|7311.1|7314.7|7311.9|7316|7313.2|7306.3|7303.5|546
1625637000000|2021-07-07 05:50:00|7315|7312.2|7314.2|7311.4|7320|7317.2|7313.5|7310.7|411
1625637300000|2021-07-07 05:55:00|7314.4|7311.6|7311.9|7309.1|7318.2|7315.4|7311.9|7309.1|306
1625637600000|2021-07-07 06:00:00|7310.9|7308.1|7322.4|7319.6|7323.6|7320.8|7307.9|7305.1|658
1625637900000|2021-07-07 06:05:00|7322.2|7319.4|7324.6|7321.8|7326.6|7323.8|7319.9|7317.1|547
1625638200000|2021-07-07 06:10:00|7324.4|7321.6|7325.9|7323.1|7327.9|7325.1|7323.4|7320.6|434
1625638500000|2021-07-07 06:15:00|7326.1|7323.3|7327.6|7324.8|7328.1|7325.3|7321.9|7319.1|323
1625638800000|2021-07-07 06:20:00|7327.9|7325.1|7329.9|7327.1|7332.3|7329.5|7327.6|7324.8|363
1625639100000|2021-07-07 06:25:00|7330.9|7328.1|7332.9|7330.1|7333.2|7330.4|7327.7|7324.9|290
1625639400000|2021-07-07 06:30:00|7332.6|7329.8|7330.2|7327.4|7336.2|7333.4|7328.9|7326.1|476
1625639700000|2021-07-07 06:35:00|7329.9|7327.1|7326.2|7323.4|7330.9|7328.1|7324.4|7321.6|419
1625640000000|2021-07-07 06:40:00|7326.4|7323.6|7329.1|7326.3|7333.1|7330.3|7326.1|7323.3|299
1625640300000|2021-07-07 06:45:00|7328.7|7325.9|7329.1|7326.3|7330.1|7327.3|7325.9|7323.1|227
1625640600000|2021-07-07 06:50:00|7328.9|7326.1|7324.4|7321.6|7329.1|7326.3|7320.1|7317.3|541
1625640900000|2021-07-07 06:55:00|7324.1|7321.3|7322.7|7319.9|7326.7|7323.9|7321.7|7318.9|486
1625641200000|2021-07-07 07:00:00|7323|7320.2|7356.1|7353.3|7358.8|7356|7323|7320.2|2290
1625641500000|2021-07-07 07:05:00|7356.5|7353.7|7361.5|7358.7|7367.8|7365|7355.6|7352.8|1403
1625641800000|2021-07-07 07:10:00|7361.3|7358.5|7374.5|7371.7|7376.5|7373.7|7361.3|7358.5|1298
1625642100000|2021-07-07 07:15:00|7374.3|7371.5|7381.5|7378.7|7386.2|7383.4|7373.7|7370.9|956
1625642400000|2021-07-07 07:20:00|7381.3|7378.5|7370.6|7367.8|7384.3|7381.5|7368.8|7366|1089
1625642700000|2021-07-07 07:25:00|7370.4|7367.6|7385.1|7382.3|7385.1|7382.3|7369.4|7366.6|840
1625643000000|2021-07-07 07:30:00|7384.3|7381.5|7370.8|7368|7384.3|7381.5|7370.8|7368|669
1625643300000|2021-07-07 07:35:00|7371|7368.2|7361|7358.2|7373.5|7370.7|7357|7354.2|970
1625643600000|2021-07-07 07:40:00|7360.7|7357.9|7366.4|7363.6|7371.9|7369.1|7360.7|7357.9|652
1625643900000|2021-07-07 07:45:00|7366.9|7364.1|7372.1|7369.3|7374.4|7371.6|7364.1|7361.3|623
1625644200000|2021-07-07 07:50:00|7371.7|7368.9|7358.1|7355.3|7372.1|7369.3|7354.1|7351.3|1200
1625644500000|2021-07-07 07:55:00|7358.4|7355.6|7354.4|7351.6|7359.1|7356.3|7342.1|7339.3|1355
1625644800000|2021-07-07 08:00:00|7354.6|7351.8|7359.8|7357|7364.4|7361.6|7354.6|7351.8|863
1625645100000|2021-07-07 08:05:00|7359.5|7356.7|7358.8|7356|7366.8|7364|7357.8|7355|669
1625645400000|2021-07-07 08:10:00|7357.8|7355|7369.1|7366.3|7371.8|7369|7354.5|7351.7|694
1625645700000|2021-07-07 08:15:00|7369.4|7366.6|7364.4|7361.6|7375.1|7372.3|7364.4|7361.6|881
1625646000000|2021-07-07 08:20:00|7364.1|7361.3|7358.4|7355.6|7366.4|7363.6|7357.4|7354.6|619
1625646300000|2021-07-07 08:25:00|7358.1|7355.3|7346.7|7343.9|7359.4|7356.6|7341.5|7338.7|1528
1625646600000|2021-07-07 08:30:00|7346.9|7344.1|7354.8|7352|7354.8|7352|7344.2|7341.4|1091
1625646900000|2021-07-07 08:35:00|7354.5|7351.7|7349.1|7346.3|7357.5|7354.7|7345.1|7342.3|811
1625647200000|2021-07-07 08:40:00|7348.9|7346.1|7348.8|7346|7357.8|7355|7344.5|7341.7|897
1625647500000|2021-07-07 08:45:00|7349.5|7346.7|7355.5|7352.7|7356.5|7353.7|7348.2|7345.4|325
1625647800000|2021-07-07 08:50:00|7355.8|7353|7352.8|7350|7357.5|7354.7|7348.8|7346|496
1625648100000|2021-07-07 08:55:00|7352.5|7349.7|7359.5|7356.7|7359.5|7356.7|7349.5|7346.7|436
1625648400000|2021-07-07 09:00:00|7360.5|7357.7|7386.5|7383.7|7388.2|7385.4|7360.5|7357.7|1552
1625648700000|2021-07-07 09:05:00|7387.2|7384.4|7388.6|7385.8|7397.6|7394.8|7383.2|7380.4|2347
1625649000000|2021-07-07 09:10:00|7388.2|7385.4|7391.3|7388.5|7399.1|7396.3|7388.2|7385.4|953
1625649300000|2021-07-07 09:15:00|7391.5|7388.7|7398.5|7395.7|7400.3|7397.5|7391.3|7388.5|706
1625649600000|2021-07-07 09:20:00|7398.3|7395.5|7402|7399.2|7402.8|7400|7392.1|7389.3|674
1625649900000|2021-07-07 09:25:00|7401.8|7399|7396|7393.2|7403.5|7400.7|7395.8|7393|705
1625650200000|2021-07-07 09:30:00|7396.8|7394|7406.5|7403.7|7408.8|7406|7395.8|7393|876
1625650500000|2021-07-07 09:35:00|7406.7|7403.9|7406.4|7403.6|7409.1|7406.3|7403.8|7401|624
1625650800000|2021-07-07 09:40:00|7406.1|7403.3|7404.6|7401.8|7409.8|7407|7399.1|7396.3|860
1625651100000|2021-07-07 09:45:00|7404.8|7402|7411.8|7409|7413.5|7410.7|7404.8|7402|699
1625651400000|2021-07-07 09:50:00|7412.1|7409.3|7416.6|7413.8|7419.1|7416.3|7412.1|7409.3|1000
1625651700000|2021-07-07 09:55:00|7416.3|7413.5|7428.8|7426|7432.4|7429.6|7415.8|7413|1788
1625652000000|2021-07-07 10:00:00|7429|7426.2|7431.5|7428.7|7432.8|7430|7424.8|7422|594
1625652300000|2021-07-07 10:05:00|7431|7428.2|7422.7|7419.9|7434.8|7432|7421.7|7418.9|834
1625652600000|2021-07-07 10:10:00|7422.5|7419.7|7425.1|7422.3|7427|7424.2|7420.4|7417.6|647
1625652900000|2021-07-07 10:15:00|7424.5|7421.7|7416.7|7413.9|7427.3|7424.5|7415|7412.2|617
1625653200000|2021-07-07 10:20:00|7417|7414.2|7420.3|7417.5|7423.5|7420.7|7417|7414.2|366
1625653500000|2021-07-07 10:25:00|7419.7|7416.9|7420.7|7417.9|7425.7|7422.9|7419.7|7416.9|385
1625653800000|2021-07-07 10:30:00|7421|7418.2|7423.7|7420.9|7424.7|7421.9|7417.7|7414.9|365
1625654100000|2021-07-07 10:35:00|7424|7421.2|7425.5|7422.7|7426.2|7423.4|7418.7|7415.9|350
1625654400000|2021-07-07 10:40:00|7425.3|7422.5|7429.7|7426.9|7437.7|7434.9|7424.7|7421.9|1080
1625654700000|2021-07-07 10:45:00|7430|7427.2|7419.3|7416.5|7430.7|7427.9|7416|7413.2|971
1625655000000|2021-07-07 10:50:00|7419.5|7416.7|7411.7|7408.9|7424.5|7421.7|7409.7|7406.9|1063
1625655300000|2021-07-07 10:55:00|7411.4|7408.6|7411.1|7408.3|7413.7|7410.9|7404.4|7401.6|1172
1625655600000|2021-07-07 11:00:00|7411.4|7408.6|7408.2|7405.4|7414.6|7411.8|7403.2|7400.4|832
1625655900000|2021-07-07 11:05:00|7408.6|7405.8|7406.8|7404|7409.2|7406.4|7401.8|7399|1127
1625656200000|2021-07-07 11:10:00|7406.4|7403.6|7415.8|7413|7419.1|7416.3|7404.1|7401.3|1007
1625656500000|2021-07-07 11:15:00|7416.8|7414|7417.1|7414.3|7419.1|7416.3|7411.4|7408.6|517
1625656800000|2021-07-07 11:20:00|7417.5|7414.7|7411.8|7409|7418.1|7415.3|7410.8|7408|410
1625657100000|2021-07-07 11:25:00|7411.6|7408.8|7413.4|7410.6|7425.1|7422.3|7411.6|7408.8|1097
1625657400000|2021-07-07 11:30:00|7414.1|7411.3|7420.8|7418|7422.1|7419.3|7408.1|7405.3|1007
1625657700000|2021-07-07 11:35:00|7420.3|7417.5|7422.2|7419.4|7424.2|7421.4|7418.1|7415.3|1246
1625658000000|2021-07-07 11:40:00|7421.7|7418.9|7428.6|7425.8|7431.6|7428.8|7421.7|7418.9|1244
1625658300000|2021-07-07 11:45:00|7428.9|7426.1|7438|7435.2|7438.7|7435.9|7428.9|7426.1|1534
1625658600000|2021-07-07 11:50:00|7438.2|7435.4|7430.8|7428|7440.4|7437.6|7430.1|7427.3|1223
1625658900000|2021-07-07 11:55:00|7430.5|7427.7|7410.4|7407.6|7432.5|7429.7|7407.7|7404.9|2265
1625659200000|2021-07-07 12:00:00|7410.8|7408|7402.9|7400.1|7415.1|7412.3|7401.9|7399.1|4058
1625659500000|2021-07-07 12:05:00|7403.6|7400.8|7396|7393.2|7404.6|7401.8|7386.9|7384.1|3824
1625659800000|2021-07-07 12:10:00|7396.7|7393.9|7338.5|7335.7|7405|7402.2|7338|7335.2|9691
1625660100000|2021-07-07 12:15:00|7339|7336.2|7292.6|7289.8|7347.7|7344.9|7249|7246.2|18864
1625660400000|2021-07-07 12:20:00|7292.8|7290|7315.6|7312.8|7316.6|7313.8|7290.3|7287.5|5582
1625660700000|2021-07-07 12:25:00|7315.3|7312.5|7296.8|7294|7329.5|7326.7|7296.1|7293.3|10275
1625661000000|2021-07-07 12:30:00|7297|7294.2|7312.5|7309.7|7317.2|7314.4|7266|7263.2|12338
1625661300000|2021-07-07 12:35:00|7312.8|7310|7331.6|7328.8|7335.3|7332.5|7304.8|7302|5887
1625661600000|2021-07-07 12:40:00|7332|7329.2|7336|7333.2|7348|7345.2|7331.3|7328.5|4299
1625661900000|2021-07-07 12:45:00|7335|7332.2|7350.7|7347.9|7358.8|7356|7335|7332.2|4354
1625662200000|2021-07-07 12:50:00|7351.4|7348.6|7347.4|7344.6|7351.4|7348.6|7339|7336.2|2924
1625662500000|2021-07-07 12:55:00|7347.1|7344.3|7324.4|7321.6|7348.1|7345.3|7322.2|7319.4|3455
1625662800000|2021-07-07 13:00:00|7324.8|7322|7357.1|7354.3|7371|7368.2|7320.4|7317.6|6973
1625663100000|2021-07-07 13:05:00|7356.5|7353.7|7347.4|7344.6|7367.5|7364.7|7346.8|7344|4346
1625663400000|2021-07-07 13:10:00|7347.8|7345|7336.5|7333.7|7359.5|7356.7|7325.4|7322.6|4622
1625663700000|2021-07-07 13:15:00|7335.8|7333|7338.6|7335.8|7345.9|7343.1|7319.8|7317|3731
1625664000000|2021-07-07 13:20:00|7338.8|7336|7336.8|7334|7358.3|7355.5|7335.5|7332.7|4469
1625664300000|2021-07-07 13:25:00|7336.5|7333.7|7320.4|7317.6|7339.3|7336.5|7315.4|7312.6|4475
1625664600000|2021-07-07 13:30:00|7320.7|7317.9|7351.7|7348.9|7353.4|7350.6|7313.3|7310.5|5015
1625664900000|2021-07-07 13:35:00|7351.3|7348.5|7323.9|7321.1|7366.1|7363.3|7321.4|7318.6|4402
1625665200000|2021-07-07 13:40:00|7324|7321.2|7309.3|7306.5|7334.4|7331.6|7304.5|7301.7|3930
1625665500000|2021-07-07 13:45:00|7307.7|7304.9|7297.2|7294.4|7310.9|7308.1|7295.2|7292.4|5360
1625665800000|2021-07-07 13:50:00|7296.9|7294.1|7281.9|7279.1|7308.3|7305.5|7279.9|7277.1|4857
1625666100000|2021-07-07 13:55:00|7282.1|7279.3|7292.3|7289.5|7303|7300.2|7282.1|7279.3|2998
1625666400000|2021-07-07 14:00:00|7292|7289.2|7248.4|7245.6|7295|7292.2|7247.1|7244.3|6262
1625666700000|2021-07-07 14:05:00|7248.6|7245.8|7202.4|7199.6|7266.1|7263.3|7184.1|7181.3|19070
1625667000000|2021-07-07 14:10:00|7202|7199.2|7205.8|7203|7222.1|7219.3|7194|7191.2|10335
1625667300000|2021-07-07 14:15:00|7206.1|7203.3|7178.7|7175.9|7206.1|7203.3|7175.4|7172.6|7272
1625667600000|2021-07-07 14:20:00|7178.4|7175.6|7158.1|7155.3|7185.7|7182.9|7156.9|7154.1|9417
1625667900000|2021-07-07 14:25:00|7158.5|7155.7|7076.6|7073.8|7170.1|7167.3|7074.9|7072.1|18663
1625668200000|2021-07-07 14:30:00|7076.3|7073.5|7095.1|7092.3|7106.7|7103.9|7071.6|7068.8|11380
1625668500000|2021-07-07 14:35:00|7093.9|7091.1|7103.2|7100.4|7130.3|7127.5|7091.8|7089|13731
1625668800000|2021-07-07 14:40:00|7102.8|7100|7108.2|7105.4|7129.9|7127.1|7086.5|7083.7|7428
1625669100000|2021-07-07 14:45:00|7109.1|7106.3|7118.1|7115.3|7123.1|7120.3|7100.9|7098.1|3793
1625669400000|2021-07-07 14:50:00|7118.9|7116.1|7132.8|7130|7133.8|7131|7104.9|7102.1|4154
1625669700000|2021-07-07 14:55:00|7132.5|7129.7|7158.5|7155.7|7159.6|7156.8|7117.1|7114.3|6667
1625670000000|2021-07-07 15:00:00|7158.2|7155.4|7190.9|7188.1|7191.2|7188.4|7145.2|7142.4|8421
1625670300000|2021-07-07 15:05:00|7190.4|7187.6|7142.8|7140|7194.6|7191.8|7138.6|7135.8|7700
1625670600000|2021-07-07 15:10:00|7143.2|7140.4|7135.5|7132.7|7156.5|7153.7|7129.8|7127|5641
1625670900000|2021-07-07 15:15:00|7135|7132.2|7130.8|7128|7141.5|7138.7|7125.8|7123|3520
1625671200000|2021-07-07 15:20:00|7130.4|7127.6|7117.1|7114.3|7136.2|7133.4|7114.5|7111.7|4022
1625671500000|2021-07-07 15:25:00|7116.8|7114|7115.1|7112.3|7123.8|7121|7105.8|7103|4914
1625671800000|2021-07-07 15:30:00|7114.9|7112.1|7126|7123.2|7140.8|7138|7110.8|7108|5578
1625672100000|2021-07-07 15:35:00|7126.3|7123.5|7134.8|7132|7142.8|7140|7117.1|7114.3|3614
1625672400000|2021-07-07 15:40:00|7134.3|7131.5|7126.8|7124|7138.8|7136|7123.1|7120.3|2599
1625672700000|2021-07-07 15:45:00|7127.1|7124.3|7110.1|7107.3|7130.4|7127.6|7108.6|7105.8|2972
1625673000000|2021-07-07 15:50:00|7110.3|7107.5|7118.2|7115.4|7125.3|7122.5|7109.9|7107.1|1972
1625673300000|2021-07-07 15:55:00|7118|7115.2|7115.7|7112.9|7118.7|7115.9|7108.5|7105.7|1484
1625673600000|2021-07-07 16:00:00|7114.9|7112.1|7111.4|7108.6|7118.4|7115.6|7109.3|7106.5|1686
1625673900000|2021-07-07 16:05:00|7111.7|7108.9|7121.4|7118.6|7122.7|7119.9|7109.3|7106.5|1518
1625674200000|2021-07-07 16:10:00|7120.9|7118.1|7156.5|7153.7|7168.2|7165.4|7120.7|7116.6|7877
1625674500000|2021-07-07 16:15:00|7157.2|7154.4|7166.5|7163.7|7167.9|7165.1|7146.8|7144|3612
1625674800000|2021-07-07 16:20:00|7166.2|7163.4|7162.8|7160|7167.2|7164.4|7156.8|7154|1543
1625675100000|2021-07-07 16:25:00|7162.4|7159.6|7156.7|7153.9|7162.8|7160|7151.3|7148.5|2067
1625675400000|2021-07-07 16:30:00|7157|7154.2|7173|7170.2|7174.7|7171.9|7155.7|7152.9|2655
1625675700000|2021-07-07 16:35:00|7172.3|7169.5|7169.7|7166.9|7173|7170.2|7165|7162.2|1253
1625676000000|2021-07-07 16:40:00|7169.2|7166.4|7178.8|7176|7183|7180.2|7168.7|7165.9|2366
1625676300000|2021-07-07 16:45:00|7179.2|7176.4|7182.4|7179.6|7185.1|7182.3|7175.1|7172.3|1233
1625676600000|2021-07-07 16:50:00|7182|7179.2|7182.7|7179.9|7188|7185.2|7177.4|7174.6|2270
1625676900000|2021-07-07 16:55:00|7182.4|7179.6|7171.7|7168.9|7183.4|7180.6|7167.3|7164.5|2393
1625677200000|2021-07-07 17:00:00|7172|7169.2|7179.4|7176.6|7182.4|7179.6|7172|7169.2|2236
1625677500000|2021-07-07 17:05:00|7180.4|7177.6|7155.7|7152.9|7185.4|7182.6|7155.4|7152.6|2335
1625677800000|2021-07-07 17:10:00|7156|7153.2|7168.7|7165.9|7171.1|7168.3|7150.6|7147.8|2778
1625678100000|2021-07-07 17:15:00|7168|7165.2|7170|7167.2|7180.4|7177.6|7167.7|7164.9|1876
1625678400000|2021-07-07 17:20:00|7170.4|7167.6|7150.6|7147.8|7171.3|7168.5|7150.6|7147.8|2027
1625678700000|2021-07-07 17:25:00|7150.9|7148.1|7154.6|7151.8|7161|7158.2|7149.9|7147.1|1602
1625679000000|2021-07-07 17:30:00|7154.5|7151.7|7152.9|7150.1|7169.3|7166.5|7149.9|7147.1|2013
1625679300000|2021-07-07 17:35:00|7152.6|7149.8|7159.9|7157.1|7166|7163.2|7151.6|7148.8|1341
1625679600000|2021-07-07 17:40:00|7159.4|7156.6|7160.9|7158.1|7166.3|7163.5|7158.9|7156.1|911
1625679900000|2021-07-07 17:45:00|7160.4|7157.6|7152.8|7150|7161.5|7158.7|7152.5|7149.7|895
1625680200000|2021-07-07 17:50:00|7153.5|7150.7|7162.8|7160|7163.5|7160.7|7151.5|7148.7|1303
1625680500000|2021-07-07 17:55:00|7162.5|7159.7|7162.8|7160|7166.5|7163.7|7158.8|7156|731
1625680800000|2021-07-07 18:00:00|7162.3|7159.5|7180.6|7177.8|7184.4|7179.3|7154.8|7152|2552
1625681100000|2021-07-07 18:05:00|7180.3|7177.5|7182.2|7179.4|7184.9|7182.1|7173.2|7170.4|2483
1625681400000|2021-07-07 18:10:00|7182.6|7179.8|7179.8|7177|7186.7|7183.9|7175.1|7172.3|2036
1625681700000|2021-07-07 18:15:00|7180.5|7177.7|7191.6|7188.8|7194.3|7191.5|7176.8|7174|3234
1625682000000|2021-07-07 18:20:00|7191.3|7188.5|7188.9|7186.1|7192.6|7189.8|7178.2|7175.4|3294
1625682300000|2021-07-07 18:25:00|7189.3|7186.5|7176.1|7173.3|7196.9|7194.1|7170.9|7168.1|7202
1625682600000|2021-07-07 18:30:00|7176.6|7173.8|7168.8|7166|7176.6|7173.8|7158.8|7156|3823
1625682900000|2021-07-07 18:35:00|7169|7166.2|7166.8|7164|7171.8|7169|7166.5|7163.7|980
1625683200000|2021-07-07 18:40:00|7167.5|7164.7|7164.1|7161.3|7168.2|7165.4|7162.4|7159.6|729
1625683500000|2021-07-07 18:45:00|7164.5|7161.7|7161.1|7158.3|7166.1|7163.3|7159.4|7156.6|645
1625683800000|2021-07-07 18:50:00|7161.8|7159|7163.4|7160.6|7164.8|7162|7159.4|7156.6|1339
1625684100000|2021-07-07 18:55:00|7163.7|7160.9|7166.4|7163.6|7167.4|7164.6|7160.7|7157.9|347
1625684400000|2021-07-07 19:00:00|7167.4|7164.6|7168.4|7165.6|7168.9|7166.1|7162.4|7159.6|390
1625684700000|2021-07-07 19:05:00|7168.7|7165.9|7170.4|7167.6|7171.4|7168.6|7168.4|7165.6|270
1625685000000|2021-07-07 19:10:00|7169.8|7167|7166.1|7163.3|7170.1|7167.3|7165.1|7162.3|332
1625685300000|2021-07-07 19:15:00|7165.7|7162.9|7159.4|7156.6|7167.1|7164.3|7156.4|7153.6|814
1625685600000|2021-07-07 19:20:00|7159.6|7156.8|7164.1|7161.3|7165.1|7162.3|7159|7156.2|520
1625685900000|2021-07-07 19:25:00|7163.7|7160.9|7161.7|7158.9|7164.1|7161.3|7160.1|7157.3|189
1625686200000|2021-07-07 19:30:00|7162.4|7159.6|7161.4|7158.6|7166.4|7163.6|7161.1|7158.3|243
1625686500000|2021-07-07 19:35:00|7161.1|7158.3|7160.4|7157.6|7162.1|7159.3|7155.4|7152.6|237
1625686800000|2021-07-07 19:40:00|7161.1|7158.3|7162.6|7159.8|7163|7160.2|7159.4|7156.6|252
1625687100000|2021-07-07 19:45:00|7162.3|7159.5|7162.6|7159.8|7163.9|7161.1|7160.3|7157.5|213
1625687400000|2021-07-07 19:50:00|7162.9|7160.1|7160.6|7157.8|7166.3|7163.5|7160.3|7157.5|439
1625687700000|2021-07-07 19:55:00|7160.3|7157.5|7144.3|7141.5|7160.9|7158.1|7137.5|7132|1434
1625688000000|2021-07-07 20:00:00|7143.9|7141.1|7145.6|7142.8|7145.9|7143.1|7135.9|7133.1|533
1625688300000|2021-07-07 20:05:00|7145.4|7142.6|7151.6|7148.8|7151.9|7149.1|7144.9|7142.1|219
1625688600000|2021-07-07 20:10:00|7151.9|7149.1|7158|7155.2|7158.3|7155.5|7149.6|7146.8|541
1625688900000|2021-07-07 20:15:00|7158.3|7155.5|7156.2|7153.4|7160.3|7157.5|7156|7153.2|239
1625689200000|2021-07-07 20:20:00|7156|7153.2|7156.8|7154|7159.3|7156.5|7155.9|7153.1|104
1625689500000|2021-07-07 20:25:00|7157.1|7154.3|7170.5|7167.7|7175.5|7169.8|7157.1|7154.3|544
1625689800000|2021-07-07 20:30:00|7170.8|7168|7179.7|7176.9|7186.7|7183.9|7170.5|7167.7|1174
1625690100000|2021-07-07 20:35:00|7180.3|7177.5|7170.6|7167.8|7180.5|7177.7|7169|7166.2|364
1625690400000|2021-07-07 20:40:00|7170.4|7167.6|7171.1|7168.3|7171.9|7169.1|7167.9|7165.1|354
1625690700000|2021-07-07 20:45:00|7171.3|7168.5|7176.6|7173.8|7176.9|7174.1|7170.4|7167.6|198
1625691000000|2021-07-07 20:50:00|7176.9|7174.1|7177.6|7174.8|7178.6|7175.8|7173.6|7170.8|354
1625691300000|2021-07-07 20:55:00|7177.2|7174.4|7171.9|7169.1|7178.6|7175.8|7171.9|7169.1|504
1625695200000|2021-07-07 22:00:00|7184.9|7182.1|7187.2|7184.4|7195.1|7192.3|7179.4|7174.5|547
1625695500000|2021-07-07 22:05:00|7187.4|7184.6|7179.9|7177.1|7189.4|7186.6|7178.6|7175.6|177
1625695800000|2021-07-07 22:10:00|7180.1|7177.3|7180.9|7178.1|7184.4|7181.6|7179.9|7177.1|79
1625696100000|2021-07-07 22:15:00|7181.4|7178.6|7187.9|7185.1|7187.9|7185.1|7180.9|7178.1|55
1625696400000|2021-07-07 22:20:00|7188.1|7185.3|7183.6|7180.8|7188.1|7185.3|7183.1|7180.3|49
1625696700000|2021-07-07 22:25:00|7183.8|7181|7182.9|7180.1|7184.6|7181.8|7182.1|7179.3|58
1625697000000|2021-07-07 22:30:00|7182.6|7179.8|7176.9|7174.1|7182.6|7179.8|7174.4|7171.6|168
1625697300000|2021-07-07 22:35:00|7176.5|7173.7|7178.8|7176|7179.2|7176.4|7173.9|7171.1|89
1625697600000|2021-07-07 22:40:00|7179|7176.2|7177.3|7174.5|7179|7176.2|7176.3|7173.5|36
1625697900000|2021-07-07 22:45:00|7177.6|7174.8|7180.5|7177.7|7182.3|7179.5|7177.6|7174.8|86
1625698200000|2021-07-07 22:50:00|7180.2|7177.4|7184.7|7181.9|7185|7182.2|7180|7177.2|62
1625698500000|2021-07-07 22:55:00|7185|7182.2|7183.3|7180.5|7187|7184.2|7183|7180.2|94
1625698800000|2021-07-07 23:00:00|7183|7180.2|7183|7180.2|7184.3|7181.5|7181.3|7178.5|85
1625699100000|2021-07-07 23:05:00|7183.3|7180.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|42
1625699400000|2021-07-07 23:10:00|7182.3|7179.5|7184.3|7181.5|7184.3|7181.5|7180.6|7177.8|93
1625699700000|2021-07-07 23:15:00|7184.6|7181.8|7184.8|7182|7185.3|7182.5|7184.3|7181.5|46
1625700000000|2021-07-07 23:20:00|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|34
1625700300000|2021-07-07 23:25:00|7184.9|7182.1|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|41
1625700600000|2021-07-07 23:30:00|7185|7182.2|7184.6|7181.8|7185.3|7182.5|7184.3|7181.5|25
1625700900000|2021-07-07 23:35:00|7184.3|7181.5|7185.2|7182.4|7185.3|7182.5|7184.3|7181.5|42
1625701200000|2021-07-07 23:40:00|7184.9|7182.1|7183.5|7180.7|7185.2|7182.4|7183.5|7180.7|51
1625701500000|2021-07-07 23:45:00|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7180.2|7177.4|80
1625701800000|2021-07-07 23:50:00|7181.6|7178.8|7175.9|7173.1|7182.2|7179.4|7175.7|7172.9|208
1625702100000|2021-07-07 23:55:00|7176.2|7173.4|7170.2|7167.4|7176.2|7173.4|7168.5|7165.7|269
1625702400000|2021-07-08 00:00:00|7171.2|7168.4|7177.2|7174.4|7190.2|7187.4|7170.2|7167.4|897
1625702700000|2021-07-08 00:05:00|7176.2|7173.4|7181.2|7178.4|7186.5|7183.7|7176.2|7173.4|379
1625703000000|2021-07-08 00:10:00|7180.2|7177.4|7179.2|7176.4|7184|7181.2|7179.2|7176.4|132
1625703300000|2021-07-08 00:15:00|7178.5|7175.7|7153.5|7150.7|7178.5|7175.7|7153.5|7150.7|994
1625703600000|2021-07-08 00:20:00|7152.5|7149.7|7153.2|7150.4|7156.7|7153.9|7151.5|7148.7|404
1625703900000|2021-07-08 00:25:00|7153.9|7151.1|7158|7155.2|7160.4|7157.6|7151.2|7148.4|253
1625704200000|2021-07-08 00:30:00|7158.2|7155.4|7155.2|7152.4|7158.9|7156.1|7150.8|7148|334
1625704500000|2021-07-08 00:35:00|7155.3|7152.5|7148.5|7145.7|7157.2|7154.4|7146.5|7143.7|333
1625704800000|2021-07-08 00:40:00|7148.3|7145.5|7151.4|7148.6|7153.1|7150.3|7147.5|7144.7|157
1625705100000|2021-07-08 00:45:00|7150.8|7148|7148.7|7145.9|7153.1|7150.3|7147.4|7144.6|408
1625705400000|2021-07-08 00:50:00|7148.4|7145.6|7147.7|7144.9|7151.7|7148.9|7145.9|7143.1|230
1625705700000|2021-07-08 00:55:00|7148.2|7145.4|7156.7|7153.9|7156.7|7153.9|7147.2|7144.4|304
1625706000000|2021-07-08 01:00:00|7156.9|7154.1|7151.7|7148.9|7158.7|7155.9|7145.7|7142.9|725
1625706300000|2021-07-08 01:05:00|7151.9|7149.1|7151.7|7148.9|7156.9|7154.1|7150|7147.2|459
1625706600000|2021-07-08 01:10:00|7151.3|7148.5|7139.7|7136.9|7151.3|7148.5|7139|7136.2|620
1625706900000|2021-07-08 01:15:00|7139|7136.2|7143.7|7140.9|7144.1|7141.3|7137.7|7134.9|500
1625707200000|2021-07-08 01:20:00|7143.9|7141.1|7139.4|7136.6|7144|7141.2|7137.7|7134.9|364
1625707500000|2021-07-08 01:25:00|7139.2|7136.4|7144.4|7141.6|7146.9|7144.1|7137.7|7134.9|416
1625707800000|2021-07-08 01:30:00|7144.2|7141.4|7148.7|7145.9|7150.4|7147.6|7139.4|7136.6|427
1625708100000|2021-07-08 01:35:00|7148.5|7145.7|7142.7|7139.9|7150.7|7147.9|7142|7139.2|499
1625708400000|2021-07-08 01:40:00|7142.8|7140|7143.6|7140.8|7146.7|7143.9|7142.6|7139.8|258
1625708700000|2021-07-08 01:45:00|7143.3|7140.5|7131.6|7128.8|7143.3|7140.5|7130.3|7127.5|537
1625709000000|2021-07-08 01:50:00|7131.3|7128.5|7125.6|7122.8|7131.6|7128.8|7123.6|7120.8|697
1625709300000|2021-07-08 01:55:00|7124.9|7122.1|7128.9|7126.1|7132.3|7129.5|7124.6|7121.8|396
1625709600000|2021-07-08 02:00:00|7129.3|7126.5|7132.3|7129.5|7132.3|7129.5|7122.4|7119.6|534
1625709900000|2021-07-08 02:05:00|7132|7129.2|7142.6|7139.8|7142.8|7140|7131|7128.2|433
1625710200000|2021-07-08 02:10:00|7142.8|7140|7140.1|7137.3|7142.9|7140.1|7137.9|7135.1|377
1625710500000|2021-07-08 02:15:00|7139.6|7136.8|7141.6|7138.8|7143.6|7140.8|7139.3|7136.5|149
1625710800000|2021-07-08 02:20:00|7141.2|7138.4|7147.6|7144.8|7149.4|7146.6|7141.2|7138.4|305
1625711100000|2021-07-08 02:25:00|7146.6|7143.8|7140.6|7137.8|7147.6|7144.8|7140.4|7137.6|275
1625711400000|2021-07-08 02:30:00|7140.4|7137.6|7135.6|7132.8|7140.6|7137.8|7128.6|7125.8|585
1625711700000|2021-07-08 02:35:00|7136.1|7133.3|7132.6|7129.8|7137.1|7134.3|7129.6|7126.8|409
1625712000000|2021-07-08 02:40:00|7132.4|7129.6|7131.5|7128.7|7133.6|7130.8|7128.2|7125.4|317
1625712300000|2021-07-08 02:45:00|7131.2|7128.4|7138.8|7136|7139.2|7136.4|7129.2|7126.4|275
1625712600000|2021-07-08 02:50:00|7138.5|7135.7|7137.5|7134.7|7140.5|7137.7|7135.5|7132.7|323
1625712900000|2021-07-08 02:55:00|7137.2|7134.4|7142.5|7139.7|7144.2|7141.4|7136.5|7133.7|300
1625713200000|2021-07-08 03:00:00|7142.7|7139.9|7143.5|7140.7|7143.5|7140.7|7139|7136.2|267
1625713500000|2021-07-08 03:05:00|7144.2|7141.4|7156.7|7153.9|7157.2|7154.4|7144.2|7141.4|669
1625713800000|2021-07-08 03:10:00|7156.5|7153.7|7168.5|7165.7|7170.1|7167.3|7152.5|7149.7|936
1625714100000|2021-07-08 03:15:00|7168.2|7165.4|7165.5|7162.7|7174.2|7171.4|7165.2|7162.4|566
1625714400000|2021-07-08 03:20:00|7165.1|7162.3|7168.3|7165.5|7168.5|7165.7|7160.8|7158|470
1625714700000|2021-07-08 03:25:00|7167.8|7165|7164.5|7161.7|7167.8|7165|7161|7158.2|237
1625715000000|2021-07-08 03:30:00|7164|7161.2|7166.5|7163.7|7166.8|7164|7160.9|7158.1|185
1625715300000|2021-07-08 03:35:00|7166|7163.2|7169.5|7166.7|7170.1|7167.3|7165.5|7162.7|179
1625715600000|2021-07-08 03:40:00|7169.1|7166.3|7171.4|7168.6|7171.4|7168.6|7166.1|7163.3|148
1625715900000|2021-07-08 03:45:00|7171.3|7168.5|7170.4|7167.6|7171.4|7168.6|7168.4|7165.6|83
1625716200000|2021-07-08 03:50:00|7170.6|7167.8|7168.7|7165.9|7176.4|7173.6|7168.7|7165.9|240
1625716500000|2021-07-08 03:55:00|7168.4|7165.6|7168.4|7165.6|7169.4|7166.6|7167.7|7164.9|105
1625716800000|2021-07-08 04:00:00|7168.7|7165.9|7168.4|7165.6|7169.4|7166.6|7168.2|7165.4|62
1625717100000|2021-07-08 04:05:00|7169.2|7166.4|7171.4|7168.6|7174.6|7171.8|7169.1|7166.3|199
1625717400000|2021-07-08 04:10:00|7171.7|7168.9|7170.4|7167.6|7171.7|7168.9|7170.2|7167.4|64
1625717700000|2021-07-08 04:15:00|7170.6|7167.8|7172.4|7169.6|7172.7|7169.9|7169.7|7166.9|51
1625718000000|2021-07-08 04:20:00|7173.4|7170.6|7172.1|7169.3|7173.4|7170.6|7170.4|7167.6|55
1625718300000|2021-07-08 04:25:00|7172.4|7169.6|7171.9|7169.1|7173.4|7170.6|7170.4|7167.6|59
1625718600000|2021-07-08 04:30:00|7172.4|7169.6|7171.4|7168.6|7173.4|7170.6|7170.4|7167.6|65
1625718900000|2021-07-08 04:35:00|7171.6|7168.8|7171.4|7168.6|7177.4|7174.6|7170.4|7167.6|328
1625719200000|2021-07-08 04:40:00|7171.5|7168.7|7169.3|7166.5|7171.5|7168.7|7168.3|7165.5|141
1625719500000|2021-07-08 04:45:00|7169.2|7166.4|7165.3|7162.5|7169.3|7166.5|7165|7162.2|245
1625719800000|2021-07-08 04:50:00|7165.6|7162.8|7163.3|7160.5|7166.3|7163.5|7162.6|7159.8|173
1625720100000|2021-07-08 04:55:00|7163.5|7160.7|7160.3|7157.5|7164.3|7161.5|7159.6|7156.8|137
1625720400000|2021-07-08 05:00:00|7159.6|7156.8|7154.3|7151.5|7159.8|7157|7153.3|7150.5|370
1625720700000|2021-07-08 05:05:00|7154.6|7151.8|7156.1|7153.3|7158.8|7156|7154.6|7151.8|122
1625721000000|2021-07-08 05:10:00|7156|7153.2|7160.6|7157.8|7162.3|7159.5|7156|7153.2|215
1625721300000|2021-07-08 05:15:00|7161|7158.2|7169.3|7166.5|7171|7168.2|7161|7158.2|304
1625721600000|2021-07-08 05:20:00|7168.7|7165.9|7164.3|7161.5|7170.6|7167.8|7164.3|7161.5|200
1625721900000|2021-07-08 05:25:00|7164.6|7161.8|7176|7173.2|7176|7173.2|7164.6|7161.8|257
1625722200000|2021-07-08 05:30:00|7175.7|7172.9|7170.3|7167.5|7176.3|7173.5|7165.6|7162.8|548
1625722500000|2021-07-08 05:35:00|7170|7167.2|7161.6|7158.8|7170.8|7168|7157.6|7154.8|531
1625722800000|2021-07-08 05:40:00|7161.9|7159.1|7153.4|7150.6|7162.9|7160.1|7152.9|7150.1|634
1625723100000|2021-07-08 05:45:00|7153.2|7150.4|7160.2|7157.4|7161.2|7158.4|7153.2|7150.4|331
1625723400000|2021-07-08 05:50:00|7159.7|7156.9|7162.4|7159.6|7165.2|7162.4|7159.5|7156.7|262
1625723700000|2021-07-08 05:55:00|7162.2|7159.4|7158.2|7155.4|7163.2|7160.4|7156.5|7153.7|168
1625724000000|2021-07-08 06:00:00|7157.5|7154.7|7154.2|7151.4|7157.5|7154.7|7145.5|7142.7|868
1625724300000|2021-07-08 06:05:00|7154.4|7151.6|7156.8|7154|7166.2|7163.4|7154.4|7151.6|344
1625724600000|2021-07-08 06:10:00|7156.2|7153.4|7143.2|7140.4|7156.2|7153.4|7141.9|7139.1|497
1625724900000|2021-07-08 06:15:00|7143.6|7140.8|7146.2|7143.4|7148.6|7145.8|7141.2|7138.4|357
1625725200000|2021-07-08 06:20:00|7146|7143.2|7157.7|7154.9|7158.9|7156.1|7141.7|7138.9|475
1625725500000|2021-07-08 06:25:00|7157.5|7154.7|7154.2|7151.4|7159.2|7156.4|7153.2|7150.4|434
1625725800000|2021-07-08 06:30:00|7154.9|7152.1|7152.2|7149.4|7155.2|7152.4|7147.2|7144.4|453
1625726100000|2021-07-08 06:35:00|7151.9|7149.1|7146.2|7143.4|7155.2|7152.4|7142.8|7140|372
1625726400000|2021-07-08 06:40:00|7145.8|7143|7145.1|7142.3|7149.8|7147|7141.1|7138.3|542
1625726700000|2021-07-08 06:45:00|7145|7142.2|7142.4|7139.6|7145|7142.2|7134.1|7131.3|990
1625727000000|2021-07-08 06:50:00|7142.1|7139.3|7145.7|7142.9|7150.7|7147.9|7140.4|7137.6|1096
1625727300000|2021-07-08 06:55:00|7145.9|7143.1|7142.7|7139.9|7153.1|7150.3|7141.4|7138.6|483
1625727600000|2021-07-08 07:00:00|7143.4|7140.6|7149.1|7146.3|7161.9|7159.1|7135.4|7132.6|882
1625727900000|2021-07-08 07:05:00|7148.7|7145.9|7149.1|7146.3|7152.1|7149.3|7134.1|7131.3|775
1625728200000|2021-07-08 07:10:00|7148.9|7146.1|7159.1|7156.3|7162.8|7160|7145.1|7142.3|723
1625728500000|2021-07-08 07:15:00|7158.8|7156|7142.1|7139.3|7160.1|7157.3|7140.1|7137.3|719
1625728800000|2021-07-08 07:20:00|7141.9|7139.1|7139.1|7136.3|7143.1|7140.3|7128.4|7125.6|1179
1625729100000|2021-07-08 07:25:00|7140.1|7137.3|7139.4|7136.6|7143.1|7140.3|7131.1|7128.3|1035
1625729400000|2021-07-08 07:30:00|7140.1|7137.3|7143.1|7140.3|7145.1|7142.3|7134.3|7131.5|855
1625729700000|2021-07-08 07:35:00|7143.4|7140.6|7132.7|7129.9|7144.1|7141.3|7128.6|7125.8|838
1625730000000|2021-07-08 07:40:00|7133.1|7130.3|7108.4|7105.6|7133.1|7130.3|7101.4|7098.6|2935
1625730300000|2021-07-08 07:45:00|7108|7105.2|7104|7101.2|7111.7|7108.9|7100|7097.2|1290
1625730600000|2021-07-08 07:50:00|7103.8|7101|7098.8|7096|7105|7102.2|7090.6|7087.8|1884
1625730900000|2021-07-08 07:55:00|7099|7096.2|7097.2|7094.4|7109.4|7106.6|7095.7|7092.9|1843
1625731200000|2021-07-08 08:00:00|7097.7|7094.9|7060|7057.2|7097.7|7094.9|7059.3|7056.5|3516
1625731500000|2021-07-08 08:05:00|7060.3|7057.5|7070.4|7067.6|7074.1|7071.3|7058.4|7055.6|2464
1625731800000|2021-07-08 08:10:00|7070.1|7067.3|7075.4|7072.6|7083.7|7080.9|7064.7|7061.9|1582
1625732100000|2021-07-08 08:15:00|7075.7|7072.9|7062.4|7059.6|7075.7|7072.9|7062.4|7059.6|1115
1625732400000|2021-07-08 08:20:00|7062.6|7059.8|7053|7050.2|7065.4|7062.6|7036.9|7034.1|2788
1625732700000|2021-07-08 08:25:00|7052.5|7049.7|7062.3|7059.5|7065|7062.2|7044.9|7042.1|1949
1625733000000|2021-07-08 08:30:00|7061.9|7059.1|7053.6|7050.8|7072.7|7069.9|7051.2|7048.4|2224
1625733300000|2021-07-08 08:35:00|7053.2|7050.4|7060.8|7058|7064.3|7061.5|7043.3|7040.5|1739
1625733600000|2021-07-08 08:40:00|7061|7058.2|7069.9|7067.1|7073.3|7070.5|7055.9|7053.1|1450
1625733900000|2021-07-08 08:45:00|7069.8|7067|7072.9|7070.1|7077.6|7074.8|7067.6|7064.8|1064
1625734200000|2021-07-08 08:50:00|7073.6|7070.8|7069.5|7066.7|7074.6|7071.8|7063.5|7060.7|1358
1625734500000|2021-07-08 08:55:00|7070|7067.2|7063.5|7060.7|7077.2|7074.4|7061.2|7058.4|1059
1625734800000|2021-07-08 09:00:00|7064.9|7062.1|7075.5|7072.7|7078.5|7075.7|7062.5|7059.7|873
1625735100000|2021-07-08 09:05:00|7076.2|7073.4|7072.5|7069.7|7078|7075.2|7068.5|7065.7|785
1625735400000|2021-07-08 09:10:00|7072.3|7069.5|7065.1|7062.3|7074.8|7072|7063.6|7060.8|1180
1625735700000|2021-07-08 09:15:00|7064.4|7061.6|7063.1|7060.3|7072.8|7070|7062.4|7059.6|624
1625736000000|2021-07-08 09:20:00|7062.8|7060|7057.1|7054.3|7064.8|7062|7045.4|7042.6|1514
1625736300000|2021-07-08 09:25:00|7056.7|7053.9|7095.8|7093|7097.1|7094.3|7056.7|7053.9|2317
1625736600000|2021-07-08 09:30:00|7096.1|7093.3|7121.2|7118.4|7123.9|7121.1|7095.1|7092.3|2972
1625736900000|2021-07-08 09:35:00|7121.5|7118.7|7111.3|7108.5|7123.8|7121|7109.5|7106.7|1421
1625737200000|2021-07-08 09:40:00|7111.5|7108.7|7120.8|7118|7120.8|7118|7111.3|7108.5|699
1625737500000|2021-07-08 09:45:00|7121.2|7118.4|7124.8|7122|7129.5|7126.7|7119.5|7116.7|1039
1625737800000|2021-07-08 09:50:00|7125|7122.2|7110.3|7107.5|7128.5|7125.7|7106.8|7104|1072
1625738100000|2021-07-08 09:55:00|7110.1|7107.3|7101.4|7098.6|7115.4|7112.6|7098.8|7096|1132
1625738400000|2021-07-08 10:00:00|7101.3|7098.5|7103.7|7100.9|7106.4|7103.6|7085.4|7082.6|2156
1625738700000|2021-07-08 10:05:00|7103.9|7101.1|7109.4|7106.6|7111.7|7108.9|7095.1|7092.3|963
1625739000000|2021-07-08 10:10:00|7109|7106.2|7114.2|7111.4|7119.7|7116.9|7103.7|7100.9|926
1625739300000|2021-07-08 10:15:00|7114.4|7111.6|7112.4|7109.6|7118|7115.2|7110.4|7107.6|604
1625739600000|2021-07-08 10:20:00|7112|7109.2|7106.4|7103.6|7112.7|7109.9|7095.4|7092.6|1170
1625739900000|2021-07-08 10:25:00|7106.1|7103.3|7101.4|7098.6|7111.4|7108.6|7098.4|7095.6|756
1625740200000|2021-07-08 10:30:00|7101.2|7098.4|7100.4|7097.6|7103.4|7100.6|7094.1|7091.3|842
1625740500000|2021-07-08 10:35:00|7099.9|7097.1|7091.2|7088.4|7108.7|7105.9|7088|7085.2|1125
1625740800000|2021-07-08 10:40:00|7091.4|7088.6|7087.4|7084.6|7096.7|7093.9|7080.7|7077.9|1004
1625741100000|2021-07-08 10:45:00|7087.7|7084.9|7115.5|7112.7|7116|7113.2|7086.7|7083.9|1724
1625741400000|2021-07-08 10:50:00|7115.4|7112.6|7122.1|7119.3|7126.1|7123.3|7112.7|7109.9|1337
1625741700000|2021-07-08 10:55:00|7121.4|7118.6|7133.1|7130.3|7134.1|7131.3|7114|7111.2|1445
1625742000000|2021-07-08 11:00:00|7133.3|7130.5|7141.1|7138.3|7153.1|7150.3|7133.1|7130.3|2134
1625742300000|2021-07-08 11:05:00|7140.8|7138|7150.5|7147.7|7160.3|7157.5|7138.7|7135.9|1794
1625742600000|2021-07-08 11:10:00|7150.8|7148|7145.1|7142.3|7154.3|7151.5|7139.8|7137|952
1625742900000|2021-07-08 11:15:00|7145.3|7142.5|7136.2|7133.4|7148.1|7145.3|7136.1|7133.3|670
1625743200000|2021-07-08 11:20:00|7136.4|7133.6|7135.1|7132.3|7139.1|7136.3|7131.1|7128.3|754
1625743500000|2021-07-08 11:25:00|7135|7132.2|7143|7140.2|7147.4|7144.6|7127.5|7124.7|1143
1625743800000|2021-07-08 11:30:00|7142.7|7139.9|7138.4|7135.6|7143|7140.2|7128.4|7125.6|1834
1625744100000|2021-07-08 11:35:00|7138.8|7136|7136.4|7133.6|7145.4|7142.6|7131.9|7129.1|1152
1625744400000|2021-07-08 11:40:00|7136.6|7133.8|7137.7|7134.9|7144.4|7141.6|7135.4|7132.6|560
1625744700000|2021-07-08 11:45:00|7137.1|7134.3|7136.4|7133.6|7141.7|7138.9|7130.7|7127.9|766
1625745000000|2021-07-08 11:50:00|7136.9|7134.1|7127.7|7124.9|7137.1|7134.3|7126.7|7123.9|649
1625745300000|2021-07-08 11:55:00|7128.2|7125.4|7114|7111.2|7129.4|7126.6|7112|7109.2|1622
1625745600000|2021-07-08 12:00:00|7113.7|7110.9|7105|7102.2|7113.8|7110.9|7100|7097.2|1934
1625745900000|2021-07-08 12:05:00|7104.8|7102|7127.3|7124.5|7130|7127.2|7096|7093.2|2144
1625746200000|2021-07-08 12:10:00|7128|7125.2|7133.3|7130.5|7140.3|7137.5|7124.3|7121.5|1732
1625746500000|2021-07-08 12:15:00|7133.7|7130.9|7139|7136.2|7139|7136.2|7123.2|7120.4|1636
1625746800000|2021-07-08 12:20:00|7138.6|7135.8|7154.3|7151.5|7157.3|7154.5|7138.6|7135.8|2346
1625747100000|2021-07-08 12:25:00|7153.3|7150.5|7154.8|7152|7158.6|7155.8|7149.6|7146.8|1742
1625747400000|2021-07-08 12:30:00|7154.5|7151.7|7144.3|7141.5|7155.3|7152.5|7144|7141.2|1515
1625747700000|2021-07-08 12:35:00|7143.9|7141.1|7167.7|7164.9|7169.7|7166.9|7140|7137.2|2708
1625748000000|2021-07-08 12:40:00|7167.4|7164.6|7166.7|7163.9|7180|7177.2|7161.3|7158.5|4004
1625748300000|2021-07-08 12:45:00|7166.3|7163.5|7165.3|7162.5|7170.3|7167.5|7161|7158.2|1859
1625748600000|2021-07-08 12:50:00|7165.5|7162.7|7163.3|7160.5|7165.5|7162.7|7155.3|7152.5|1179
1625748900000|2021-07-08 12:55:00|7164|7161.2|7148.2|7145.4|7166.6|7163.8|7143.2|7140.4|2800
1625749200000|2021-07-08 13:00:00|7148.6|7145.8|7161.9|7159.1|7166.2|7163.4|7132.9|7130.1|5471
1625749500000|2021-07-08 13:05:00|7161.1|7158.3|7161.2|7158.4|7167.9|7165.1|7147.9|7145.1|3659
1625749800000|2021-07-08 13:10:00|7161.9|7159.1|7141.9|7139.1|7164.2|7161.4|7139.9|7137.1|3622
1625750100000|2021-07-08 13:15:00|7142.5|7139.7|7148.2|7145.4|7149.2|7146.4|7135.5|7132.7|3779
1625750400000|2021-07-08 13:20:00|7148.5|7145.7|7141.8|7139|7152.2|7149.4|7140.5|7137.7|1169
1625750700000|2021-07-08 13:25:00|7141.5|7138.7|7145.5|7142.7|7150.5|7147.7|7140.5|7137.7|3527
1625751000000|2021-07-08 13:30:00|7145.3|7142.5|7140.4|7137.6|7165.8|7163|7134.1|7131.3|4724
1625751300000|2021-07-08 13:35:00|7140.1|7137.3|7109.7|7106.9|7146.4|7143.6|7095.7|7092.9|10511
1625751600000|2021-07-08 13:40:00|7110|7107.2|7094.6|7091.8|7112|7109.2|7089.3|7086.5|4182
1625751900000|2021-07-08 13:45:00|7094|7091.2|7095.3|7092.5|7104.5|7101.7|7083.6|7080.8|4127
1625752200000|2021-07-08 13:50:00|7095|7092.2|7131|7128.2|7131.3|7128.5|7090.6|7087.8|4081
1625752500000|2021-07-08 13:55:00|7131.4|7128.6|7128|7125.2|7136|7133.2|7113.6|7110.8|2902
1625752800000|2021-07-08 14:00:00|7127.6|7124.8|7149.4|7146.6|7155.4|7152.6|7109|7106.2|6919
1625753100000|2021-07-08 14:05:00|7149.2|7146.4|7155.1|7152.3|7171.1|7168.3|7133.9|7131.1|4767
1625753400000|2021-07-08 14:10:00|7154.7|7151.9|7168.4|7165.6|7177.7|7174.9|7151.7|7148.9|4137
1625753700000|2021-07-08 14:15:00|7168.1|7165.3|7157|7154.2|7176.4|7173.6|7157|7154.2|3201
1625754000000|2021-07-08 14:20:00|7157.3|7154.5|7126.4|7123.6|7161.3|7158.5|7122.3|7119.5|6212
1625754300000|2021-07-08 14:25:00|7127.9|7125.1|7134.9|7132.1|7140.6|7137.8|7123.4|7120.6|4051
1625754600000|2021-07-08 14:30:00|7135.3|7132.5|7136.2|7133.4|7157.3|7154.5|7130.3|7127.5|3592
1625754900000|2021-07-08 14:35:00|7135.9|7133.1|7127.6|7124.8|7141.6|7138.8|7116.9|7114.1|3030
1625755200000|2021-07-08 14:40:00|7128.6|7125.8|7124.6|7121.8|7132.6|7129.8|7117.3|7114.5|3242
1625755500000|2021-07-08 14:45:00|7125|7122.2|7131|7128.2|7137.7|7134.9|7120.3|7117.5|2307
1625755800000|2021-07-08 14:50:00|7131.3|7128.5|7141.7|7138.9|7149.7|7146.9|7131|7128.2|7863
1625756100000|2021-07-08 14:55:00|7142.7|7139.9|7128.6|7124.6|7144|7141.2|7123.5|7120.7|2923
1625756400000|2021-07-08 15:00:00|7133.5|7130.7|7162.7|7159.9|7178.7|7175.9|7128|7121.6|8682
1625756700000|2021-07-08 15:05:00|7163|7160.2|7172.5|7169.7|7185.7|7182.9|7163|7160.2|5878
1625757000000|2021-07-08 15:10:00|7173.4|7170.6|7168.7|7165.9|7184|7181.2|7168.7|7165.9|2639
1625757300000|2021-07-08 15:15:00|7169|7166.2|7172|7169.2|7185.7|7182.9|7151.2|7148.4|6871
1625757600000|2021-07-08 15:20:00|7171.7|7168.9|7174.4|7171.6|7189.1|7186.3|7164|7161.2|4133
1625757900000|2021-07-08 15:25:00|7175.1|7172.3|7182|7179.2|7184.7|7181.9|7170.5|7167.7|4619
1625758200000|2021-07-08 15:30:00|7181.7|7178.9|7204.7|7201.9|7204.7|7201.9|7179.4|7176.6|5915
1625758500000|2021-07-08 15:35:00|7204.4|7201.6|7206.1|7203.3|7210.6|7207.8|7200.4|7197.6|4379
1625758800000|2021-07-08 15:40:00|7206.4|7203.6|7212.4|7209.6|7217.7|7214.9|7205.9|7203.1|3539
1625759100000|2021-07-08 15:45:00|7212.7|7209.9|7220.1|7217.3|7225.8|7223|7212.7|7209.9|5395
1625759400000|2021-07-08 15:50:00|7220.4|7217.6|7228.1|7225.3|7230.8|7228|7220.1|7217.3|6243
1625759700000|2021-07-08 15:55:00|7227.9|7225.1|7205.4|7202.6|7230.7|7227.9|7204.4|7201.6|3458
1625760000000|2021-07-08 16:00:00|7206.4|7203.6|7216.4|7213.6|7217.7|7214.9|7206.4|7203.6|2080
1625760300000|2021-07-08 16:05:00|7216.1|7213.3|7229.5|7226.7|7232.8|7230|7215.8|7213|6801
1625760600000|2021-07-08 16:10:00|7229.1|7226.3|7232.1|7229.3|7239.8|7237|7223.5|7220.7|3117
1625760900000|2021-07-08 16:15:00|7232.5|7229.7|7215.1|7212.3|7234.1|7231.3|7208.4|7205.6|3771
1625761200000|2021-07-08 16:20:00|7215.4|7212.6|7192.4|7189.6|7218.1|7215.3|7192.1|7189.3|3392
1625761500000|2021-07-08 16:25:00|7193.1|7190.3|7219.7|7216.9|7221.4|7218.6|7192.9|7190.1|3068
1625761800000|2021-07-08 16:30:00|7220|7217.2|7220|7217.2|7228|7225.2|7216.7|7213.9|1746
1625762100000|2021-07-08 16:35:00|7220.2|7217.4|7232.4|7229.6|7234.4|7231.6|7220.2|7217.4|2477
1625762400000|2021-07-08 16:40:00|7232.6|7229.8|7238.1|7235.3|7239.8|7237|7232.4|7229.6|3640
1625762700000|2021-07-08 16:45:00|7237.8|7235|7233.2|7230.4|7238.4|7235.6|7230.4|7227.6|1493
1625763000000|2021-07-08 16:50:00|7233|7230.2|7224.7|7221.9|7233.7|7230.9|7220.7|7217.9|1844
1625763300000|2021-07-08 16:55:00|7224.4|7221.6|7231|7228.2|7233.7|7230.9|7223|7220.2|1594
1625763600000|2021-07-08 17:00:00|7231.7|7228.9|7228.7|7225.9|7236.9|7234.1|7227.4|7224.6|1217
1625763900000|2021-07-08 17:05:00|7228.4|7225.6|7232.3|7229.5|7234.7|7231.9|7225.7|7222.9|742
1625764200000|2021-07-08 17:10:00|7232|7229.2|7226.6|7223.8|7233.3|7230.5|7225|7222.2|996
1625764500000|2021-07-08 17:15:00|7226.3|7223.5|7224|7221.2|7227|7224.2|7216|7213.2|3019
1625764800000|2021-07-08 17:20:00|7223.6|7220.8|7220.4|7217.6|7227|7224.2|7217.9|7215.1|1379
1625765100000|2021-07-08 17:25:00|7220.3|7217.5|7221.3|7218.5|7224.3|7221.5|7217.6|7214.8|3390
1625765400000|2021-07-08 17:30:00|7220.6|7217.8|7211.2|7208.4|7222.9|7220.1|7209.9|7207.1|1394
1625765700000|2021-07-08 17:35:00|7211.6|7208.8|7211.6|7208.8|7215.2|7212.4|7205.6|7202.8|2685
1625766000000|2021-07-08 17:40:00|7211.9|7209.1|7209.5|7206.7|7213.9|7211.1|7208.5|7205.7|759
1625766300000|2021-07-08 17:45:00|7210.5|7207.7|7207.5|7204.7|7213.2|7210.4|7206.2|7203.4|4454
1625766600000|2021-07-08 17:50:00|7207.2|7204.4|7202.2|7199.4|7207.5|7204.7|7188.8|7186|5247
1625766900000|2021-07-08 17:55:00|7202.5|7199.7|7218.2|7215.4|7218.9|7216.1|7200|7197.2|2591
1625767200000|2021-07-08 18:00:00|7218.4|7215.6|7224.2|7221.4|7224.2|7221.4|7209.5|7206.7|2267
1625767500000|2021-07-08 18:05:00|7224.9|7222.1|7231.5|7228.7|7233.2|7230.4|7221.9|7219.1|1974
1625767800000|2021-07-08 18:10:00|7231.2|7228.4|7235.2|7232.4|7237.2|7234.4|7231.2|7228.4|3525
1625768100000|2021-07-08 18:15:00|7234.9|7232.1|7228.1|7225.3|7236.5|7233.7|7224.3|7221.5|4002
1625768400000|2021-07-08 18:20:00|7229.1|7226.3|7233.8|7231|7238.5|7235.7|7229.1|7226.3|4144
1625768700000|2021-07-08 18:25:00|7234.2|7231.4|7253.5|7250.7|7254.5|7251.7|7225.4|7222.6|15763
1625769000000|2021-07-08 18:30:00|7253.1|7250.3|7257.8|7255|7259.8|7257|7244.8|7242|5807
1625769300000|2021-07-08 18:35:00|7257.5|7254.7|7264.8|7262|7267.8|7265|7252.8|7250|2137
1625769600000|2021-07-08 18:40:00|7265.1|7262.3|7261.8|7259|7266.1|7263.3|7259.8|7257|2258
1625769900000|2021-07-08 18:45:00|7261.4|7258.6|7261.4|7258.6|7262.4|7259.6|7258.4|7255.6|663
1625770200000|2021-07-08 18:50:00|7261.7|7258.9|7261.7|7258.9|7265.7|7262.9|7260.4|7257.6|383
1625770500000|2021-07-08 18:55:00|7261.2|7258.4|7256.7|7253.9|7263.1|7260.3|7256.4|7253.6|514
1625770800000|2021-07-08 19:00:00|7256.2|7253.4|7255.4|7252.6|7258.7|7255.9|7253.7|7250.9|511
1625771100000|2021-07-08 19:05:00|7255.7|7252.9|7255|7252.2|7259.4|7256.6|7252.4|7249.6|2596
1625771400000|2021-07-08 19:10:00|7254.4|7251.6|7252|7249.2|7254.5|7251.7|7249.4|7246.6|735
1625771700000|2021-07-08 19:15:00|7252.2|7249.4|7261.7|7258.9|7265.4|7262.6|7250.7|7247.9|1074
1625772000000|2021-07-08 19:20:00|7262.1|7259.3|7264.4|7261.6|7267.4|7264.6|7262.1|7259.3|550
1625772300000|2021-07-08 19:25:00|7266|7263.2|7268.4|7265.6|7268.4|7265.6|7265.4|7262.6|826
1625772600000|2021-07-08 19:30:00|7268.7|7265.9|7266.7|7263.9|7271.4|7268.6|7263|7260.2|1031
1625772900000|2021-07-08 19:35:00|7266.8|7264|7267.3|7264.5|7269.7|7266.9|7266|7263.2|595
1625773200000|2021-07-08 19:40:00|7267.7|7264.9|7262.6|7259.8|7268.3|7265.5|7262.3|7259.5|547
1625773500000|2021-07-08 19:45:00|7262.3|7259.5|7267.3|7264.5|7267.3|7264.5|7262.3|7259.5|278
1625773800000|2021-07-08 19:50:00|7267|7264.2|7264.6|7261.8|7267.6|7264.8|7264.6|7261.8|169
1625774100000|2021-07-08 19:55:00|7264.9|7262.1|7266.3|7263.5|7266.3|7263.5|7262.3|7259.5|615
1625774400000|2021-07-08 20:00:00|7266.7|7263.9|7268.3|7265.5|7270.3|7267.5|7266.7|7263.9|384
1625774700000|2021-07-08 20:05:00|7268.7|7265.9|7267.8|7265|7269.3|7266.5|7266.3|7263.5|370
1625775000000|2021-07-08 20:10:00|7267.6|7264.8|7264.3|7261.5|7271|7268.2|7264.3|7260.9|668
1625775300000|2021-07-08 20:15:00|7265|7262.2|7265.1|7262.3|7266.6|7263.8|7263.9|7261.1|186
1625775600000|2021-07-08 20:20:00|7265.3|7262.5|7268.3|7265.5|7268.6|7265.8|7265.3|7262.5|137
1625775900000|2021-07-08 20:25:00|7268.4|7265.6|7269.2|7266.4|7269.6|7266.8|7268.4|7265.6|27
1625776200000|2021-07-08 20:30:00|7268.9|7266.1|7276.6|7273.8|7278.6|7275.8|7268.2|7265.4|2031
1625776500000|2021-07-08 20:35:00|7277|7274.2|7274.3|7271.5|7277.3|7274.5|7272.6|7269.8|1202
1625776800000|2021-07-08 20:40:00|7274.6|7271.8|7272.9|7270.1|7275.9|7273.1|7272.9|7270.1|232
1625777100000|2021-07-08 20:45:00|7273.3|7270.5|7271.1|7268.3|7273.6|7270.8|7269.8|7267|599
1625777400000|2021-07-08 20:50:00|7270.6|7267.8|7275.2|7272.4|7277.9|7275.1|7270.6|7267.8|1902
1625777700000|2021-07-08 20:55:00|7275.6|7272.8|7277.7|7274.9|7278.9|7276.1|7274.6|7271.8|898
1625781600000|2021-07-08 22:00:00|7279.8|7277|7282.5|7279.7|7286|7281.3|7271.7|7266.3|1001
1625781900000|2021-07-08 22:05:00|7282.3|7279.5|7276.6|7273.8|7282.3|7279.5|7274.8|7272|175
1625782200000|2021-07-08 22:10:00|7276.5|7273.7|7275.5|7272.7|7276.6|7273.8|7273.6|7270.8|75
1625782500000|2021-07-08 22:15:00|7276.5|7273.7|7276.4|7273.6|7276.5|7273.7|7276.4|7273.6|53
1625782800000|2021-07-08 22:20:00|7277.1|7274.3|7272.9|7270.1|7277.4|7274.6|7272.1|7269.3|309
1625783100000|2021-07-08 22:25:00|7272.8|7270|7274.4|7271.6|7274.4|7271.6|7272.1|7269.3|172
1625783400000|2021-07-08 22:30:00|7274.7|7270.7|7273.4|7270.6|7276.4|7273.6|7271.4|7268.6|129
1625783700000|2021-07-08 22:35:00|7273.2|7270.4|7270.9|7268.1|7273.4|7270.6|7269.4|7266.6|153
1625784000000|2021-07-08 22:40:00|7270.4|7267.6|7268.4|7265.6|7271.4|7268.6|7268.4|7265.6|87
1625784300000|2021-07-08 22:45:00|7268.9|7266.1|7271.4|7268.6|7271.7|7268.9|7268.4|7265.6|70
1625784600000|2021-07-08 22:50:00|7272|7269.2|7272.4|7269.6|7273.4|7270.6|7271.1|7268.3|120
1625784900000|2021-07-08 22:55:00|7272.7|7269.9|7268.4|7265.6|7274.4|7271.6|7268|7265.2|138
1625785200000|2021-07-08 23:00:00|7268.2|7265.4|7270.4|7267.6|7271.4|7268.6|7268.2|7265.4|87
1625785500000|2021-07-08 23:05:00|7270.7|7267.9|7272.9|7270.1|7273.4|7270.6|7270.4|7267.6|117
1625785800000|2021-07-08 23:10:00|7275.9|7265.9|7272.3|7269.5|7275.9|7269.5|7270.2|7265.1|65
1625786100000|2021-07-08 23:15:00|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7270.3|7267.5|32
1625786400000|2021-07-08 23:20:00|7271.7|7268.9|7272.3|7269.5|7273.8|7271|7270.3|7267.5|240
1625786700000|2021-07-08 23:25:00|7272.7|7269.9|7273.6|7270.8|7274.3|7271.5|7272.3|7269.5|40
1625787000000|2021-07-08 23:30:00|7274.3|7271.5|7272.9|7270.1|7274.3|7271.5|7272.5|7269.6|91
1625787300000|2021-07-08 23:35:00|7273.1|7270.3|7273.9|7271.1|7277.9|7275.1|7273.1|7270.3|123
1625787600000|2021-07-08 23:40:00|7273.6|7270.8|7273.9|7271.1|7277.9|7275.1|7273.3|7270.5|162
1625787900000|2021-07-08 23:45:00|7273.3|7270.5|7280.2|7277.4|7280.9|7278.1|7273.2|7270.4|147
1625788200000|2021-07-08 23:50:00|7280.4|7277.6|7274.9|7272.1|7280.9|7278.1|7273.9|7271.1|128
1625788500000|2021-07-08 23:55:00|7274.7|7271.9|7275.2|7272.4|7278.6|7275.8|7274.2|7271.4|110
1625788800000|2021-07-09 00:00:00|7274.6|7271.8|7290.4|7287.6|7292.2|7289.4|7270.6|7267.8|2027
1625789100000|2021-07-09 00:05:00|7290.2|7287.4|7296.2|7293.4|7298.4|7295.6|7288.9|7286.1|937
1625789400000|2021-07-09 00:10:00|7295.7|7292.9|7288.6|7285.8|7296.2|7293.4|7287.4|7284.6|352
1625789700000|2021-07-09 00:15:00|7288.2|7285.4|7292.2|7289.4|7294.5|7291.7|7287.6|7284.8|325
1625790000000|2021-07-09 00:20:00|7292|7289.2|7291.5|7288.7|7292.2|7289.4|7286.2|7283.4|287
1625790300000|2021-07-09 00:25:00|7291.2|7288.4|7291.4|7288.6|7293.2|7290.4|7289.5|7286.7|142
1625790600000|2021-07-09 00:30:00|7291.7|7288.9|7289.5|7286.7|7292.2|7289.4|7289.5|7286.7|178
1625790900000|2021-07-09 00:35:00|7289.2|7286.4|7290.5|7287.7|7292.5|7289.7|7287.5|7284.7|301
1625791200000|2021-07-09 00:40:00|7291|7288.2|7292.5|7289.7|7292.5|7289.7|7291|7288.2|114
1625791500000|2021-07-09 00:45:00|7293.5|7290.7|7291.8|7289|7293.5|7290.7|7288.1|7285.3|1005
1625791800000|2021-07-09 00:50:00|7292.3|7289.5|7289.1|7286.3|7294.8|7292|7289.1|7286.3|272
1625792100000|2021-07-09 00:55:00|7289.3|7286.5|7279.8|7277|7290.1|7287.3|7277.8|7275|474
1625792400000|2021-07-09 01:00:00|7279.1|7276.3|7255.8|7253|7280.5|7277.7|7251.5|7248.7|1958
1625792700000|2021-07-09 01:05:00|7255.3|7252.5|7253.4|7250.6|7260.8|7258|7251.3|7248.5|1010
1625793000000|2021-07-09 01:10:00|7252.8|7250|7239.4|7236.6|7252.9|7250.1|7239.3|7236.5|1626
1625793300000|2021-07-09 01:15:00|7238.9|7236.1|7235.9|7233.1|7244.4|7241.6|7234.4|7231.6|952
1625793600000|2021-07-09 01:20:00|7236.4|7233.6|7246.1|7243.3|7251.1|7248.3|7236.4|7233.6|849
1625793900000|2021-07-09 01:25:00|7245.8|7243|7247.1|7244.3|7254.8|7252|7243.1|7240.3|467
1625794200000|2021-07-09 01:30:00|7246.9|7244.1|7250.1|7247.3|7254.8|7252|7244.1|7241.3|646
1625794500000|2021-07-09 01:35:00|7249.1|7246.3|7247.2|7244.4|7255.9|7253.1|7244.8|7242|557
1625794800000|2021-07-09 01:40:00|7247.1|7244.3|7247.1|7244.3|7248.7|7245.9|7242.4|7239.6|555
1625795100000|2021-07-09 01:45:00|7246.7|7243.9|7242.2|7239.4|7249.1|7246.3|7241.7|7238.9|342
1625795400000|2021-07-09 01:50:00|7242.4|7239.6|7236.7|7233.9|7243.4|7240.6|7235.7|7232.9|333
1625795700000|2021-07-09 01:55:00|7237|7234.2|7237|7234.2|7241|7238.2|7234.7|7231.9|431
1625796000000|2021-07-09 02:00:00|7236.7|7233.9|7232|7229.2|7240.7|7237.9|7232|7229.2|382
1625796300000|2021-07-09 02:05:00|7231.8|7229|7232|7229.2|7233.7|7230.9|7224.7|7221.9|564
1625796600000|2021-07-09 02:10:00|7231.7|7228.9|7242|7239.2|7243|7240.2|7230|7227.2|439
1625796900000|2021-07-09 02:15:00|7241.8|7239|7237.3|7234.5|7241.8|7239|7236.4|7233.6|234
1625797200000|2021-07-09 02:20:00|7237.2|7234.4|7237.7|7234.9|7238.3|7235.5|7235.3|7232.5|180
1625797500000|2021-07-09 02:25:00|7238.3|7235.5|7235|7232.2|7238.3|7235.5|7233|7230.2|146
1625797800000|2021-07-09 02:30:00|7234.7|7231.9|7244.1|7241.3|7245.3|7242.5|7233.7|7230.9|499
1625798100000|2021-07-09 02:35:00|7244.3|7241.5|7248.3|7245.5|7248.6|7245.8|7241.6|7238.8|538
1625798400000|2021-07-09 02:40:00|7248.1|7245.3|7248.3|7245.5|7251|7248.2|7246.6|7243.8|378
1625798700000|2021-07-09 02:45:00|7248.6|7245.8|7246.3|7243.5|7249.3|7246.5|7243.6|7240.8|324
1625799000000|2021-07-09 02:50:00|7246.5|7243.7|7245.6|7242.8|7248|7245.2|7243.3|7240.5|265
1625799300000|2021-07-09 02:55:00|7246|7243.2|7253.3|7250.5|7254.8|7252|7245.6|7242.8|733
1625799600000|2021-07-09 03:00:00|7253.6|7250.8|7250.6|7247.8|7253.6|7250.8|7248.6|7245.8|243
1625799900000|2021-07-09 03:05:00|7250.9|7248.1|7261.3|7258.5|7263.6|7260.8|7250.9|7248.1|703
1625800200000|2021-07-09 03:10:00|7260.8|7258|7258.9|7256.1|7262.6|7259.8|7257.6|7254.8|237
1625800500000|2021-07-09 03:15:00|7259.2|7256.4|7255.6|7252.8|7260.6|7257.8|7255.6|7252.8|260
1625800800000|2021-07-09 03:20:00|7255.2|7252.4|7253.5|7250.7|7257.9|7255.1|7251.2|7248.4|285
1625801100000|2021-07-09 03:25:00|7253.2|7250.4|7256.9|7254.1|7261.5|7258.7|7253.2|7250.4|375
1625801400000|2021-07-09 03:30:00|7257|7254.2|7255.2|7252.4|7258.9|7256.1|7254.5|7251.7|157
1625801700000|2021-07-09 03:35:00|7255.5|7252.7|7256.5|7253.7|7257.5|7254.7|7255.2|7252.4|45
1625802000000|2021-07-09 03:40:00|7256.8|7254|7252.5|7249.7|7257.5|7254.7|7252.5|7249.7|138
1625802300000|2021-07-09 03:45:00|7253.2|7250.4|7253|7250.2|7256.5|7253.7|7252.5|7249.7|127
1625802600000|2021-07-09 03:50:00|7252.5|7249.7|7246.1|7243.3|7253.2|7250.4|7246.1|7243.3|330
1625802900000|2021-07-09 03:55:00|7245.8|7243|7250.2|7247.4|7252.8|7250|7245.8|7243|312
1625803200000|2021-07-09 04:00:00|7250.3|7247.5|7251.1|7248.3|7254.7|7251.9|7249.5|7246.7|148
1625803500000|2021-07-09 04:05:00|7251.5|7248.7|7252.1|7249.3|7252.1|7249.3|7250.1|7247.3|54
1625803800000|2021-07-09 04:10:00|7252|7249.2|7250.1|7247.3|7252.1|7249.3|7250.1|7247.3|70
1625804100000|2021-07-09 04:15:00|7250.5|7247.7|7249.9|7247.1|7251.1|7248.3|7246.8|7244|131
1625804400000|2021-07-09 04:20:00|7249.6|7246.8|7250.1|7247.3|7250.4|7247.6|7248.1|7245.3|46
1625804700000|2021-07-09 04:25:00|7249.1|7246.3|7249.8|7247|7250.1|7247.3|7248.4|7245.6|69
1625805000000|2021-07-09 04:30:00|7249.4|7246.6|7252.1|7249.3|7252.9|7250.1|7247.1|7244.3|114
1625805300000|2021-07-09 04:35:00|7251.6|7248.8|7250.8|7248|7252.4|7249.6|7250.1|7247.3|63
1625805600000|2021-07-09 04:40:00|7251.1|7248.3|7251.1|7248.3|7251.7|7248.9|7250.1|7247.3|27
1625805900000|2021-07-09 04:45:00|7250.9|7248.1|7252.4|7249.6|7252.4|7249.6|7249.4|7246.6|76
1625806200000|2021-07-09 04:50:00|7252.7|7249.9|7264.7|7261.9|7267.1|7264.3|7252.7|7249.9|557
1625806500000|2021-07-09 04:55:00|7265.1|7262.3|7263|7260.2|7267.7|7264.9|7263|7260.2|303
1625806800000|2021-07-09 05:00:00|7263.7|7260.9|7271|7268.2|7271.2|7268.4|7263|7260.2|276
1625807100000|2021-07-09 05:05:00|7271.2|7268.4|7274.4|7271.6|7276|7273.2|7271|7268.2|323
1625807400000|2021-07-09 05:10:00|7275|7272.2|7272|7269.2|7279|7276.2|7271.7|7268.9|416
1625807700000|2021-07-09 05:15:00|7271.7|7268.9|7273|7270.2|7275|7272.2|7269.3|7266.5|174
1625808000000|2021-07-09 05:20:00|7274|7271.2|7273|7270.2|7277|7274.2|7272|7269.2|211
1625808300000|2021-07-09 05:25:00|7272.8|7270|7271.3|7268.5|7276.8|7274|7271.3|7268.5|215
1625808600000|2021-07-09 05:30:00|7271.7|7268.9|7271|7268.2|7280|7277.2|7270|7267.2|516
1625808900000|2021-07-09 05:35:00|7271.3|7268.5|7266.3|7263.5|7272.6|7269.8|7266|7263.2|260
1625809200000|2021-07-09 05:40:00|7266|7263.2|7266.6|7263.8|7271|7268.2|7264.3|7261.5|490
1625809500000|2021-07-09 05:45:00|7266.3|7263.5|7267.6|7264.8|7270.6|7267.8|7265.6|7262.8|261
1625809800000|2021-07-09 05:50:00|7266.9|7264.1|7263.3|7260.5|7269.6|7266.8|7260.6|7257.8|265
1625810100000|2021-07-09 05:55:00|7262.9|7260.1|7264.6|7261.8|7265.3|7262.5|7258.6|7255.8|624
1625810400000|2021-07-09 06:00:00|7265.3|7262.5|7263.2|7260.4|7265.3|7262.5|7258.6|7255.8|251
1625810700000|2021-07-09 06:05:00|7262.9|7260.1|7264.6|7261.8|7269.2|7266.4|7261.6|7258.8|305
1625811000000|2021-07-09 06:10:00|7264.7|7261.9|7265.6|7262.8|7269.6|7266.8|7264.6|7261.8|187
1625811300000|2021-07-09 06:15:00|7265.2|7262.4|7272.5|7269.7|7273.5|7270.7|7264.9|7262.1|211
1625811600000|2021-07-09 06:20:00|7272.9|7270.1|7272.5|7269.7|7279.2|7276.4|7271.9|7269.1|350
1625811900000|2021-07-09 06:25:00|7272.2|7269.4|7274.5|7271.7|7276.2|7273.4|7272|7269.2|224
1625812200000|2021-07-09 06:30:00|7274.2|7271.4|7274.5|7271.7|7275.5|7272.7|7270.5|7267.7|156
1625812500000|2021-07-09 06:35:00|7275.2|7272.4|7275.5|7272.7|7279.5|7276.7|7274.2|7271.4|183
1625812800000|2021-07-09 06:40:00|7275.2|7272.4|7285.8|7283|7291.2|7288.4|7275.2|7272.4|795
1625813100000|2021-07-09 06:45:00|7286.8|7284|7282.4|7279.6|7287.3|7284.5|7281.9|7279.1|3376
1625813400000|2021-07-09 06:50:00|7282.2|7279.4|7270.2|7267.4|7282.7|7279.9|7269.2|7266.4|564
1625813700000|2021-07-09 06:55:00|7269.5|7266.7|7266.2|7263.4|7271.8|7269|7266.2|7263.4|378
1625814000000|2021-07-09 07:00:00|7266.7|7263.9|7286|7283.2|7288|7285.2|7261.8|7259|1102
1625814300000|2021-07-09 07:05:00|7285.7|7282.9|7296.1|7293.3|7299.1|7296.3|7285.7|7282.9|1378
1625814600000|2021-07-09 07:10:00|7296.3|7293.5|7295.1|7292.3|7299.1|7296.3|7286.6|7283.8|796
1625814900000|2021-07-09 07:15:00|7295.5|7292.7|7288.1|7285.3|7303.5|7300.7|7287.1|7284.3|1024
1625815200000|2021-07-09 07:20:00|7288|7285.2|7293.1|7290.3|7298.1|7295.3|7286.1|7283.3|1068
1625815500000|2021-07-09 07:25:00|7293.4|7290.6|7278.1|7275.3|7294.8|7292|7276.8|7274|711
1625815800000|2021-07-09 07:30:00|7278.4|7275.6|7285.1|7282.3|7287.1|7284.3|7277.8|7275|605
1625816100000|2021-07-09 07:35:00|7285.4|7282.6|7293.3|7290.5|7295.8|7293|7283.1|7280.3|550
1625816400000|2021-07-09 07:40:00|7293.1|7290.3|7296.1|7293.3|7301.7|7298.9|7290.1|7287.3|950
1625816700000|2021-07-09 07:45:00|7296.2|7293.4|7292.4|7289.6|7301.7|7298.9|7291.1|7288.3|673
1625817000000|2021-07-09 07:50:00|7292.1|7289.3|7298.1|7295.3|7300.7|7297.9|7290.1|7287.3|560
1625817300000|2021-07-09 07:55:00|7297.7|7294.9|7288|7285.2|7300.4|7297.6|7284|7281.2|827
1625817600000|2021-07-09 08:00:00|7287.9|7285.1|7295|7292.2|7297|7294.2|7287|7284.2|772
1625817900000|2021-07-09 08:05:00|7295.2|7292.4|7303|7300.2|7306|7303.2|7295|7292.2|1040
1625818200000|2021-07-09 08:10:00|7303.4|7300.6|7303|7300.2|7306.4|7303.6|7296|7293.2|911
1625818500000|2021-07-09 08:15:00|7303.8|7301|7297|7294.2|7304|7301.2|7294.7|7291.9|1287
1625818800000|2021-07-09 08:20:00|7297.2|7294.4|7298|7295.2|7301.7|7298.9|7296.3|7293.5|628
1625819100000|2021-07-09 08:25:00|7297.8|7295|7296|7293.2|7303.3|7300.5|7291.7|7288.9|1149
1625819400000|2021-07-09 08:30:00|7296.5|7293.7|7311|7308.2|7316.3|7313.5|7296.2|7293.4|2064
1625819700000|2021-07-09 08:35:00|7312|7309.2|7313.1|7310.3|7314|7311.2|7308.6|7305.8|683
1625820000000|2021-07-09 08:40:00|7313.3|7310.5|7314|7311.2|7316.3|7313.5|7311|7308.2|699
1625820300000|2021-07-09 08:45:00|7314.6|7311.8|7325.4|7322.6|7326|7323.2|7311.6|7308.8|1234
1625820600000|2021-07-09 08:50:00|7325.6|7322.8|7324.9|7322.1|7326.6|7323.8|7319.3|7316.5|1179
1625820900000|2021-07-09 08:55:00|7325.1|7322.3|7316.9|7314.1|7327.6|7324.8|7315.3|7312.5|956
1625821200000|2021-07-09 09:00:00|7316.6|7313.8|7319.4|7316.6|7320.3|7317.5|7315.9|7313.1|518
1625821500000|2021-07-09 09:05:00|7319.2|7316.4|7318.6|7315.8|7322.9|7320.1|7313.2|7310.4|755
1625821800000|2021-07-09 09:10:00|7318.9|7316.1|7325.4|7322.6|7327.9|7325.1|7316.6|7313.8|540
1625822100000|2021-07-09 09:15:00|7325.1|7322.3|7318.9|7316.1|7330.6|7327.8|7315.9|7313.1|1284
1625822400000|2021-07-09 09:20:00|7318.6|7315.8|7325.9|7323.1|7328.9|7326.1|7317.9|7315.1|594
1625822700000|2021-07-09 09:25:00|7326.2|7323.4|7330.9|7328.1|7331.2|7328.4|7325.6|7322.8|466
1625823000000|2021-07-09 09:30:00|7331.4|7328.6|7326.5|7323.7|7340.9|7338.1|7326.5|7323.7|2346
1625823300000|2021-07-09 09:35:00|7325.9|7323.1|7321.9|7319.1|7327.5|7324.7|7319.5|7316.7|776
1625823600000|2021-07-09 09:40:00|7322.5|7319.7|7332.5|7329.7|7332.8|7330|7319.8|7317|756
1625823900000|2021-07-09 09:45:00|7332.8|7330|7335.8|7333|7342.8|7340|7332.5|7329.7|1237
1625824200000|2021-07-09 09:50:00|7335.7|7332.9|7331.8|7329|7336.8|7334|7331.5|7328.7|671
1625824500000|2021-07-09 09:55:00|7332.5|7329.7|7336.8|7334|7339.1|7336.3|7331.8|7329|437
1625824800000|2021-07-09 10:00:00|7335.8|7333|7340.3|7337.5|7342.5|7339.7|7335.8|7333|797
1625825100000|2021-07-09 10:05:00|7340.1|7337.3|7332.8|7330|7340.5|7337.7|7330.5|7327.7|592
1625825400000|2021-07-09 10:10:00|7332.5|7329.7|7315.8|7313|7332.8|7330|7313.8|7311|1234
1625825700000|2021-07-09 10:15:00|7315.5|7312.7|7319.8|7317|7327.1|7324.3|7315.5|7312.7|849
1625826000000|2021-07-09 10:20:00|7319.4|7316.6|7318.4|7315.6|7321.8|7319|7311.3|7308.5|977
1625826300000|2021-07-09 10:25:00|7318.1|7315.3|7313.4|7310.6|7319.8|7317|7313.4|7310.6|434
1625826600000|2021-07-09 10:30:00|7313.8|7311|7325.4|7322.6|7327.4|7324.6|7313.3|7310.5|797
1625826900000|2021-07-09 10:35:00|7325.2|7322.4|7319.7|7316.9|7327.4|7324.6|7318.4|7315.6|337
1625827200000|2021-07-09 10:40:00|7319.4|7316.6|7318.4|7315.6|7322.4|7319.6|7316.9|7314.1|270
1625827500000|2021-07-09 10:45:00|7318.7|7315.9|7322.7|7319.9|7323.7|7320.9|7316.7|7313.9|382
1625827800000|2021-07-09 10:50:00|7322.9|7320.1|7317.7|7314.9|7326.4|7323.6|7316.4|7313.6|555
1625828100000|2021-07-09 10:55:00|7318|7315.2|7335|7332.2|7335|7332.2|7317.4|7314.6|942
1625828400000|2021-07-09 11:00:00|7334.7|7331.9|7334|7331.2|7338.4|7335.6|7331.5|7328.7|808
1625828700000|2021-07-09 11:05:00|7333.4|7330.6|7336|7333.2|7336.7|7333.9|7331|7328.2|287
1625829000000|2021-07-09 11:10:00|7335.7|7332.9|7328|7325.2|7336|7333.2|7326.3|7323.5|676
1625829300000|2021-07-09 11:15:00|7328.3|7325.5|7328.3|7325.5|7331.3|7328.5|7324.3|7321.5|447
1625829600000|2021-07-09 11:20:00|7328.2|7325.4|7325.7|7322.9|7328.2|7325.4|7323.7|7320.9|480
1625829900000|2021-07-09 11:25:00|7326|7323.2|7319|7316.2|7328.2|7325.4|7319|7316.2|611
1625830200000|2021-07-09 11:30:00|7319.3|7316.5|7323|7320.2|7329|7326.2|7318.3|7315.5|923
1625830500000|2021-07-09 11:35:00|7323.3|7320.5|7331.3|7328.5|7333.6|7330.8|7323|7320.2|655
1625830800000|2021-07-09 11:40:00|7331.5|7328.7|7333|7330.2|7333.6|7330.8|7328.3|7325.5|621
1625831100000|2021-07-09 11:45:00|7332.6|7329.8|7331.9|7329.1|7341|7338.2|7331.9|7329.1|1643
1625831400000|2021-07-09 11:50:00|7331.8|7329|7324.3|7321.5|7331.8|7329|7320.3|7317.5|1388
1625831700000|2021-07-09 11:55:00|7324.6|7321.8|7324.3|7321.5|7324.6|7321.8|7317.9|7315.1|673
1625832000000|2021-07-09 12:00:00|7324.4|7321.6|7326.9|7324.1|7329.3|7326.5|7317.4|7314.6|1388
1625832300000|2021-07-09 12:05:00|7327.9|7325.1|7322.9|7320.1|7328.9|7326.1|7321.7|7318.9|419
1625832600000|2021-07-09 12:10:00|7323.2|7320.4|7301.2|7298.4|7324.2|7321.4|7298.4|7295.6|2990
1625832900000|2021-07-09 12:15:00|7301.4|7298.6|7296.5|7293.7|7303.6|7300.8|7285.6|7282.8|2880
1625833200000|2021-07-09 12:20:00|7296.4|7293.6|7311.5|7308.7|7312.2|7309.4|7294.5|7291.7|1701
1625833500000|2021-07-09 12:25:00|7311.2|7308.4|7311.5|7308.7|7313.4|7310.6|7305.9|7303.1|864
1625833800000|2021-07-09 12:30:00|7311.2|7308.4|7311.2|7308.4|7313.5|7310.7|7307.2|7304.4|549
1625834100000|2021-07-09 12:35:00|7311|7308.2|7314.8|7312|7318.2|7315.4|7308.5|7305.7|1515
1625834400000|2021-07-09 12:40:00|7315.2|7312.4|7325.2|7322.4|7327.2|7324.4|7313.8|7311|2117
1625834700000|2021-07-09 12:45:00|7324.8|7322|7338.2|7335.4|7351.5|7348.7|7322.5|7319.7|6082
1625835000000|2021-07-09 12:50:00|7337.5|7334.7|7340.7|7337.9|7346.8|7344|7334.2|7331.4|3116
1625835300000|2021-07-09 12:55:00|7340.8|7338|7323.5|7320.7|7341.5|7338.7|7316.1|7313.3|3880
1625835600000|2021-07-09 13:00:00|7323.8|7321|7334.1|7331.3|7344.8|7342|7318|7315.2|5832
1625835900000|2021-07-09 13:05:00|7334.8|7332|7348.8|7346|7355.1|7352.3|7327.1|7324.3|4218
1625836200000|2021-07-09 13:10:00|7349.1|7346.3|7362.1|7359.3|7369.1|7366.3|7340.8|7338|5494
1625836500000|2021-07-09 13:15:00|7361.8|7359|7359.4|7356.6|7368.8|7366|7354.8|7352|3058
1625836800000|2021-07-09 13:20:00|7359.8|7357|7344.8|7342|7362.4|7359.6|7338.4|7335.6|4065
1625837100000|2021-07-09 13:25:00|7344.4|7341.6|7344.6|7341.8|7354.4|7351.6|7343.4|7340.6|2051
1625837400000|2021-07-09 13:30:00|7344.4|7341.6|7344.1|7341.3|7356.1|7353.3|7342.1|7339.3|3296
1625837700000|2021-07-09 13:35:00|7344.4|7341.6|7337.1|7334.3|7351.6|7348.8|7335.4|7332.6|2649
1625838000000|2021-07-09 13:40:00|7337.4|7334.6|7359.4|7356.6|7359.4|7356.6|7337.1|7334.3|2870
1625838300000|2021-07-09 13:45:00|7359|7356.2|7368|7365.2|7368|7365.2|7355.7|7352.9|6819
1625838600000|2021-07-09 13:50:00|7369|7366.2|7382|7379.2|7384.5|7381.7|7365|7362.2|4169
1625838900000|2021-07-09 13:55:00|7382.4|7379.6|7380.7|7377.9|7386.5|7383.7|7376|7373.2|2537
1625839200000|2021-07-09 14:00:00|7381|7378.2|7385|7382.2|7389.7|7386.9|7380.7|7377.9|4440
1625839500000|2021-07-09 14:05:00|7384.7|7381.9|7392.3|7389.5|7395|7392.2|7383.7|7380.9|3148
1625839800000|2021-07-09 14:10:00|7392.7|7389.9|7394.2|7391.4|7406|7403.2|7389.7|7386.9|5216
1625840100000|2021-07-09 14:15:00|7394|7391.2|7398|7395.2|7403.7|7400.9|7392|7389.2|2520
1625840400000|2021-07-09 14:20:00|7398.6|7395.8|7400.3|7397.5|7403.6|7400.8|7394.3|7391.5|2848
1625840700000|2021-07-09 14:25:00|7400|7397.2|7404.3|7401.5|7406|7403.2|7396.3|7393.5|1986
1625841000000|2021-07-09 14:30:00|7404.6|7401.8|7381.3|7378.5|7406.3|7403.5|7380|7377.2|3800
1625841300000|2021-07-09 14:35:00|7381.6|7378.8|7389.6|7386.8|7394.6|7391.8|7380.3|7377.5|3536
1625841600000|2021-07-09 14:40:00|7389.4|7386.6|7400.6|7397.8|7404.6|7401.8|7386.1|7383.3|2406
1625841900000|2021-07-09 14:45:00|7400.9|7398.1|7400.3|7397.5|7405.9|7403.1|7389.6|7386.8|2931
1625842200000|2021-07-09 14:50:00|7400.6|7397.8|7400.6|7397.8|7408.3|7405.5|7394.6|7391.8|3047
1625842500000|2021-07-09 14:55:00|7400.9|7398.1|7410.9|7408.1|7416.6|7413.8|7399.2|7396.4|4672
1625842800000|2021-07-09 15:00:00|7411.9|7409.1|7404.6|7401.8|7415.2|7412.4|7395.6|7392.8|3450
1625843100000|2021-07-09 15:05:00|7404.9|7402.1|7406.6|7403.8|7411.6|7408.8|7403.6|7400.8|2977
1625843400000|2021-07-09 15:10:00|7406.9|7404.1|7408.2|7405.4|7411.6|7408.8|7405.5|7402.7|1787
1625843700000|2021-07-09 15:15:00|7407.9|7405.1|7410.9|7408.1|7412.2|7409.4|7403.9|7401.1|2008
1625844000000|2021-07-09 15:20:00|7410.7|7407.9|7414.9|7412.1|7422.5|7419.7|7407.9|7405.1|2747
1625844300000|2021-07-09 15:25:00|7415.2|7412.4|7419.5|7416.7|7424.9|7422.1|7414.2|7411.4|2901
1625844600000|2021-07-09 15:30:00|7419.8|7417|7422.5|7419.7|7424.8|7422|7417.8|7415|2593
1625844900000|2021-07-09 15:35:00|7422.2|7419.4|7410.5|7407.7|7424.2|7421.4|7407.5|7404.7|5328
1625845200000|2021-07-09 15:40:00|7410.8|7408|7411.2|7408.4|7419.2|7416.4|7410.2|7407.4|5161
1625845500000|2021-07-09 15:45:00|7411.8|7409|7404.1|7401.3|7413.2|7410.4|7399.1|7396.3|2826
1625845800000|2021-07-09 15:50:00|7404.8|7402|7398.5|7395.7|7407.1|7404.3|7397.1|7394.3|3766
1625846100000|2021-07-09 15:55:00|7398.8|7396|7402.5|7399.7|7408.1|7405.3|7398.1|7395.3|2036
1625846400000|2021-07-09 16:00:00|7402.8|7400|7402.8|7400|7410.5|7407.7|7401.4|7398.6|1524
1625846700000|2021-07-09 16:05:00|7403.1|7400.3|7402.8|7400|7408.4|7405.6|7399.8|7397|1174
1625847000000|2021-07-09 16:10:00|7403.1|7400.3|7390.1|7387.3|7403.8|7401|7390.1|7387.3|2744
1625847300000|2021-07-09 16:15:00|7391.1|7388.3|7387.1|7384.3|7393.4|7390.6|7384.1|7381.3|2221
1625847600000|2021-07-09 16:20:00|7386.8|7384|7387.4|7384.6|7391.7|7388.9|7384.1|7381.3|1455
1625847900000|2021-07-09 16:25:00|7387.9|7385.1|7384.7|7381.9|7390.4|7387.6|7381.1|7378.3|1639
1625848200000|2021-07-09 16:30:00|7384.4|7381.6|7381.9|7379.1|7387.7|7384.9|7381.1|7378.3|1014
1625848500000|2021-07-09 16:35:00|7381.4|7378.6|7378|7375.2|7385.1|7382.3|7375.1|7372.3|2016
1625848800000|2021-07-09 16:40:00|7379|7376.2|7394|7391.2|7396|7393.2|7377.4|7374.6|1776
1625849100000|2021-07-09 16:45:00|7394.4|7391.6|7387|7384.2|7398.4|7395.6|7386|7383.2|2567
1625849400000|2021-07-09 16:50:00|7386.7|7383.9|7395.7|7392.9|7396.7|7393.9|7383.4|7380.6|1952
1625849700000|2021-07-09 16:55:00|7395.4|7392.6|7404.3|7401.5|7405.3|7402.5|7393|7390.2|1490
1625850000000|2021-07-09 17:00:00|7404|7401.2|7411.8|7409|7415.3|7412.5|7402.3|7399.5|1881
1625850300000|2021-07-09 17:05:00|7412|7409.2|7412|7409.2|7416.7|7413.9|7410.7|7407.9|1706
1625850600000|2021-07-09 17:10:00|7411.8|7409|7410|7407.2|7413.7|7410.9|7407.6|7404.8|1128
1625850900000|2021-07-09 17:15:00|7410.3|7407.5|7407.6|7404.8|7413|7410.2|7404|7401.2|2388
1625851200000|2021-07-09 17:20:00|7407.3|7404.5|7408.1|7405.3|7409.6|7406.8|7404|7401.2|1361
1625851500000|2021-07-09 17:25:00|7408.3|7405.5|7401|7398.2|7408.6|7405.8|7399.6|7396.8|1097
1625851800000|2021-07-09 17:30:00|7401.1|7398.3|7399.3|7396.5|7402.3|7399.5|7389.6|7386.8|6173
1625852100000|2021-07-09 17:35:00|7399|7396.2|7395.1|7392.3|7399|7396.2|7386.6|7383.8|1731
1625852400000|2021-07-09 17:40:00|7394.6|7391.8|7399.3|7396.5|7401.9|7399.1|7394.3|7391.5|1131
1625852700000|2021-07-09 17:45:00|7399.6|7396.8|7395.3|7392.5|7399.6|7396.8|7391.6|7388.8|744
1625853000000|2021-07-09 17:50:00|7394.8|7392|7405.6|7402.8|7405.6|7402.8|7393.9|7391.1|2245
1625853300000|2021-07-09 17:55:00|7405.4|7402.6|7400.9|7398.1|7407.6|7404.8|7398.2|7395.4|2910
1625853600000|2021-07-09 18:00:00|7401.2|7398.4|7398.9|7396.1|7406.4|7403.6|7397.9|7395.1|1180
1625853900000|2021-07-09 18:05:00|7398.6|7395.8|7396.2|7393.4|7400.6|7397.8|7392.6|7389.8|1448
1625854200000|2021-07-09 18:10:00|7395.9|7393.1|7412.2|7409.4|7416.9|7414.1|7395.2|7392.4|2628
1625854500000|2021-07-09 18:15:00|7412.4|7409.6|7412.5|7409.7|7416.5|7413.7|7405.5|7402.7|4131
1625854800000|2021-07-09 18:20:00|7411.5|7408.7|7408.5|7405.7|7414.2|7411.4|7404.5|7401.7|1984
1625855100000|2021-07-09 18:25:00|7408.7|7405.9|7405.8|7403|7413.8|7411|7395.5|7392.7|22532
1625855400000|2021-07-09 18:30:00|7405.5|7402.7|7411.2|7408.4|7412.2|7409.4|7399.5|7396.7|4088
1625855700000|2021-07-09 18:35:00|7411.5|7408.7|7413.8|7411|7415.7|7412.9|7410.8|7408|885
1625856000000|2021-07-09 18:40:00|7413.5|7410.7|7413.5|7410.7|7414.8|7412|7410.2|7407.4|424
1625856300000|2021-07-09 18:45:00|7413.8|7411|7412.8|7410|7415.1|7412.3|7412.8|7410|433
1625856600000|2021-07-09 18:50:00|7413.1|7410.3|7411.5|7408.7|7414.5|7411.7|7411.1|7408.3|1057
1625856900000|2021-07-09 18:55:00|7411.1|7408.3|7411.1|7408.3|7412.1|7409.3|7409.5|7406.7|777
1625857200000|2021-07-09 19:00:00|7411.5|7408.7|7414.1|7411.3|7415.1|7412.3|7411.5|7408.7|747
1625857500000|2021-07-09 19:05:00|7413.8|7411|7416.1|7413.3|7419.8|7417|7413.8|7411|594
1625857800000|2021-07-09 19:10:00|7415.8|7413|7417.1|7414.3|7419.1|7416.3|7414.8|7412|476
1625858100000|2021-07-09 19:15:00|7416.8|7414|7415.1|7412.3|7418.8|7416|7414.7|7411.9|254
1625858400000|2021-07-09 19:20:00|7414.7|7411.9|7413.7|7410.9|7415.7|7412.9|7409.7|7406.9|4503
1625858700000|2021-07-09 19:25:00|7414.1|7411.3|7412.1|7409.3|7414.7|7411.9|7411.4|7408.6|239
1625859000000|2021-07-09 19:30:00|7412.6|7409.8|7410.7|7407.9|7413.4|7410.6|7410|7407.2|264
1625859300000|2021-07-09 19:35:00|7411|7408.2|7414|7411.2|7415|7412.2|7411|7408.2|166
1625859600000|2021-07-09 19:40:00|7413.7|7410.9|7411|7408.2|7414|7411.2|7410|7407.2|376
1625859900000|2021-07-09 19:45:00|7411.2|7408.4|7407|7404.2|7412|7409.2|7406|7403.2|384
1625860200000|2021-07-09 19:50:00|7407.7|7404.9|7410.7|7407.9|7411.3|7408.5|7407.7|7404.9|311
1625860500000|2021-07-09 19:55:00|7411|7408.2|7410.3|7407.5|7412|7409.2|7409.7|7406.9|439
1625860800000|2021-07-09 20:00:00|7410.7|7407.9|7409.7|7406.9|7412.2|7409.4|7409.3|7406.5|334
1625861100000|2021-07-09 20:05:00|7409.8|7407|7412.3|7409.5|7414.3|7411.5|7409.3|7406.5|283
1625861400000|2021-07-09 20:10:00|7412.5|7409.7|7414.3|7411.5|7414.3|7411.5|7412.3|7409.5|149
1625861700000|2021-07-09 20:15:00|7414.8|7412|7413.3|7410.5|7415.3|7412.5|7413.3|7410.5|157
1625862000000|2021-07-09 20:20:00|7413.6|7410.8|7414.8|7412|7415.3|7412.5|7413.3|7410.5|89
1625862300000|2021-07-09 20:25:00|7415.3|7412.5|7415.6|7412.8|7415.6|7412.8|7414.3|7411.5|65
1625862600000|2021-07-09 20:30:00|7415.8|7413|7417.3|7414.5|7418.3|7415.5|7415.1|7412.3|276
1625862900000|2021-07-09 20:35:00|7417.1|7414.3|7418.2|7415.4|7418.6|7415.8|7416.8|7414|191
1625863200000|2021-07-09 20:40:00|7418.6|7415.8|7418.2|7415.4|7418.9|7416.1|7417.1|7414.3|207
1625863500000|2021-07-09 20:45:00|7417.7|7414.9|7409.6|7406.8|7417.7|7414.9|7409.2|7406.4|331
1625863800000|2021-07-09 20:50:00|7409.2|7406.4|7410.2|7407.4|7412.7|7409.9|7409.2|7406.4|273
1625864100000|2021-07-09 20:55:00|7411.2|7408.4|7413|7410.2|7415.3|7410.8|7410.5|7405.3|370
1626043800000|2021-07-11 22:50:00|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|3
1626044100000|2021-07-11 22:55:00|7422.9|7420.1|7423.6|7420.8|7425.1|7422.3|7421.1|7418.3|65
1626044400000|2021-07-11 23:00:00|7423.7|7420.9|7419.4|7416.6|7424.1|7421.3|7419.4|7416.6|55
1626044700000|2021-07-11 23:05:00|7419.7|7416.9|7418.1|7415.3|7421.1|7418.3|7418.1|7415.3|63
1626045000000|2021-07-11 23:10:00|7418.2|7415.4|7418|7415.2|7419.4|7416.6|7417|7414.2|103
1626045300000|2021-07-11 23:15:00|7418.4|7415.6|7415.4|7412.6|7419|7416.2|7415.4|7412.6|56
1626045600000|2021-07-11 23:20:00|7414.4|7411.6|7409.8|7407|7414.4|7411.6|7409.6|7406.8|724
1626045900000|2021-07-11 23:25:00|7410.4|7407.6|7410.8|7408|7410.8|7408|7409.1|7406.3|89
1626046200000|2021-07-11 23:30:00|7410.9|7408.1|7415.5|7412.7|7416.4|7413.6|7410.8|7408|339
1626046500000|2021-07-11 23:35:00|7415.6|7412.8|7417.4|7414.6|7417.4|7414.6|7415.4|7412.6|52
1626046800000|2021-07-11 23:40:00|7417|7414.2|7415|7412.2|7417.4|7414.6|7414.4|7411.6|60
1626047100000|2021-07-11 23:45:00|7415.4|7412.6|7420.3|7417.5|7420.4|7417.6|7415.4|7412.6|90
1626047400000|2021-07-11 23:50:00|7420|7417.2|7419|7416.2|7422.3|7419.5|7419|7416.2|118
1626047700000|2021-07-11 23:55:00|7419.5|7416.7|7414|7411.2|7420|7417.2|7414|7411.2|89
1626048000000|2021-07-12 00:00:00|7414.5|7411.7|7419|7416.2|7419.3|7416.5|7410.6|7407.8|302
1626048300000|2021-07-12 00:05:00|7419.8|7417|7407.9|7405.1|7422.1|7419.3|7405.9|7403.1|359
1626048600000|2021-07-12 00:10:00|7408.9|7406.1|7412.9|7410.1|7414.9|7412.1|7407.3|7404.5|241
1626048900000|2021-07-12 00:15:00|7412.8|7410|7408.9|7406.1|7416.9|7414.1|7408.9|7406.1|339
1626049200000|2021-07-12 00:20:00|7408.8|7406|7401.8|7399|7409.3|7406.5|7399.9|7397.1|366
1626049500000|2021-07-12 00:25:00|7401.9|7399.1|7404.8|7402|7405.9|7403.1|7401.3|7398.5|195
1626049800000|2021-07-12 00:30:00|7404.9|7402.1|7405.9|7403.1|7406.3|7403.5|7399.9|7397.1|196
1626050100000|2021-07-12 00:35:00|7405.8|7403|7402.9|7400.1|7407.9|7405.1|7402.9|7400.1|130
1626050400000|2021-07-12 00:40:00|7403|7400.2|7404.9|7402.1|7407.3|7404.5|7402.3|7399.5|134
1626050700000|2021-07-12 00:45:00|7404.8|7402|7408.9|7406.1|7408.9|7406.1|7403.8|7401|106
1626051000000|2021-07-12 00:50:00|7409|7406.2|7411.9|7409.1|7413.3|7410.5|7407.9|7405.1|161
1626051300000|2021-07-12 00:55:00|7412.3|7409.5|7411.3|7408.5|7413.3|7410.5|7410.3|7407.5|113
1626051600000|2021-07-12 01:00:00|7411.4|7408.6|7404.3|7401.5|7417.9|7415.1|7395.9|7393.1|1241
1626051900000|2021-07-12 01:05:00|7404.4|7401.6|7411.9|7409.1|7416.3|7413.5|7404.4|7401.6|512
1626052200000|2021-07-12 01:10:00|7412|7409.2|7410.2|7407.4|7421.2|7418.4|7407.4|7404.6|538
1626052500000|2021-07-12 01:15:00|7410.4|7407.6|7414.7|7411.9|7414.9|7412.1|7407.2|7404.4|243
1626052800000|2021-07-12 01:20:00|7414.9|7412.1|7412.7|7409.9|7417.9|7415.1|7409.8|7407|326
1626053100000|2021-07-12 01:25:00|7412.6|7409.8|7409.8|7407|7412.8|7410|7404.8|7402|274
1626053400000|2021-07-12 01:30:00|7410|7407.2|7406.8|7404|7416.2|7413.4|7405.8|7403|406
1626053700000|2021-07-12 01:35:00|7407.1|7404.3|7411.8|7409|7413.2|7410.4|7407.1|7404.3|175
1626054000000|2021-07-12 01:40:00|7412.2|7409.4|7413.2|7410.4|7414.2|7411.4|7408.2|7405.4|201
1626054300000|2021-07-12 01:45:00|7412.8|7410|7403.8|7401|7412.8|7410|7403.8|7401|254
1626054600000|2021-07-12 01:50:00|7404.2|7401.4|7404.6|7401.8|7405.8|7403|7400.2|7397.4|389
1626054900000|2021-07-12 01:55:00|7404.5|7401.7|7393.5|7390.7|7404.5|7401.7|7392.3|7389.5|597
1626055200000|2021-07-12 02:00:00|7393.8|7391|7396.2|7393.4|7399.2|7396.4|7392.5|7389.7|381
1626055500000|2021-07-12 02:05:00|7396|7393.2|7396.1|7393.3|7397.1|7394.3|7392.1|7389.3|328
1626055800000|2021-07-12 02:10:00|7396.4|7393.6|7394.5|7391.7|7397.5|7394.7|7391.5|7388.7|267
1626056100000|2021-07-12 02:15:00|7394.1|7391.3|7391|7388.2|7394.7|7391.9|7388.4|7385.6|309
1626056400000|2021-07-12 02:20:00|7391.4|7388.6|7391.5|7388.7|7392.5|7389.7|7390.5|7387.7|181
1626056700000|2021-07-12 02:25:00|7391.9|7389.1|7395.5|7392.7|7397.1|7394.3|7391.9|7389.1|235
1626057000000|2021-07-12 02:30:00|7395.7|7392.9|7397.1|7394.3|7401.1|7398.3|7395.7|7392.9|482
1626057300000|2021-07-12 02:35:00|7397.6|7394.8|7394.1|7391.3|7398.5|7395.7|7392.1|7389.3|141
1626057600000|2021-07-12 02:40:00|7394.7|7391.9|7397.7|7394.9|7401.1|7398.3|7394.5|7391.7|167
1626057900000|2021-07-12 02:45:00|7398.1|7395.3|7398.7|7395.9|7401.1|7398.3|7397.6|7394.8|107
1626058200000|2021-07-12 02:50:00|7398.6|7395.8|7397.7|7394.9|7399.1|7396.3|7397.1|7394.3|107
1626058500000|2021-07-12 02:55:00|7397.4|7394.6|7395.7|7392.9|7398.1|7395.3|7394.4|7391.6|186
1626058800000|2021-07-12 03:00:00|7396.4|7393.6|7397.7|7394.9|7400.7|7397.9|7396.4|7393.6|111
1626059100000|2021-07-12 03:05:00|7398|7395.2|7397.6|7394.8|7398.7|7395.9|7395.7|7392.9|94
1626059400000|2021-07-12 03:10:00|7397.4|7394.6|7401|7398.2|7403|7400.2|7396.6|7393.8|173
1626059700000|2021-07-12 03:15:00|7400.6|7397.8|7399|7396.2|7401|7398.2|7397.5|7394.7|103
1626060000000|2021-07-12 03:20:00|7398.9|7396.1|7398.6|7395.8|7400|7397.2|7398.4|7395.6|120
1626060300000|2021-07-12 03:25:00|7398.5|7395.7|7397.5|7394.7|7399|7396.2|7394.4|7391.6|101
1626060600000|2021-07-12 03:30:00|7397.4|7394.6|7396.4|7393.6|7398.4|7395.6|7395|7392.2|79
1626060900000|2021-07-12 03:35:00|7396.6|7393.8|7396.4|7393.6|7399.4|7396.6|7396.4|7393.6|73
1626061200000|2021-07-12 03:40:00|7396.1|7393.3|7393|7390.2|7396.4|7393.6|7391.7|7388.9|132
1626061500000|2021-07-12 03:45:00|7392.6|7389.8|7390.3|7387.5|7393|7390.2|7389.2|7386.4|96
1626061800000|2021-07-12 03:50:00|7390.6|7387.8|7387.6|7384.8|7390.6|7387.8|7386.3|7383.5|224
1626062100000|2021-07-12 03:55:00|7387.4|7384.6|7385.9|7383.1|7387.6|7384.8|7382.6|7379.8|260
1626062400000|2021-07-12 04:00:00|7386.1|7383.3|7389.5|7386.7|7390.3|7387.5|7386.1|7383.3|84
1626062700000|2021-07-12 04:05:00|7389.4|7386.6|7386.3|7383.5|7389.5|7386.7|7385.5|7382.7|110
1626063000000|2021-07-12 04:10:00|7386.9|7384.1|7386.5|7383.7|7386.9|7384.1|7385.5|7382.7|65
1626063300000|2021-07-12 04:15:00|7386.9|7384.1|7386.5|7383.7|7388.5|7385.7|7386.5|7383.7|38
1626063600000|2021-07-12 04:20:00|7386.3|7383.5|7386.5|7383.7|7387.5|7384.7|7385.5|7382.7|49
1626063900000|2021-07-12 04:25:00|7386.6|7383.8|7387.5|7384.7|7391.1|7388.3|7386.6|7383.8|145
1626064200000|2021-07-12 04:30:00|7387.3|7384.5|7385.5|7382.7|7387.3|7384.5|7383.4|7380.6|101
1626064500000|2021-07-12 04:35:00|7385.9|7383.1|7388.5|7385.7|7388.5|7385.7|7385.5|7382.7|59
1626064800000|2021-07-12 04:40:00|7389.1|7386.3|7389.5|7386.7|7392.9|7390.1|7388.5|7385.7|206
1626065100000|2021-07-12 04:45:00|7389.7|7386.9|7393.5|7390.7|7393.8|7391|7389.7|7386.9|66
1626065400000|2021-07-12 04:50:00|7394.2|7391.4|7394.8|7392|7395.2|7392.4|7393.8|7391|65
1626065700000|2021-07-12 04:55:00|7395|7392.2|7395.4|7392.6|7396.5|7393.7|7394.4|7391.6|82
1626066000000|2021-07-12 05:00:00|7395.8|7393|7392.4|7389.6|7396.2|7393.4|7392.4|7389.6|115
1626066300000|2021-07-12 05:05:00|7392.8|7390|7387.2|7384.4|7392.8|7390|7386.2|7383.4|105
1626066600000|2021-07-12 05:10:00|7387.3|7384.5|7385.2|7382.4|7389.8|7387|7384.2|7381.4|137
1626066900000|2021-07-12 05:15:00|7384.4|7381.6|7382.2|7379.4|7384.4|7381.6|7379.2|7376.4|316
1626067200000|2021-07-12 05:20:00|7382.7|7379.9|7380.2|7377.4|7384.6|7381.8|7380.2|7377.4|125
1626067500000|2021-07-12 05:25:00|7379.8|7377|7379.4|7376.6|7380.8|7378|7376|7373.2|178
1626067800000|2021-07-12 05:30:00|7379.2|7376.4|7371.9|7369.1|7379.2|7376.4|7368.8|7366|876
1626068100000|2021-07-12 05:35:00|7372.4|7369.6|7367.4|7364.6|7373.4|7370.6|7361.4|7358.6|1077
1626068400000|2021-07-12 05:40:00|7367.1|7364.3|7367.7|7364.9|7368.8|7366|7360.4|7357.6|504
1626068700000|2021-07-12 05:45:00|7367.2|7364.4|7373.4|7370.6|7378|7375.2|7365.7|7362.9|652
1626069000000|2021-07-12 05:50:00|7373.5|7370.7|7375.5|7372.7|7379.3|7376.5|7372.7|7369.9|276
1626069300000|2021-07-12 05:55:00|7375.3|7372.5|7379.1|7376.3|7383.1|7380.3|7375.3|7372.5|245
1626069600000|2021-07-12 06:00:00|7379|7376.2|7381.2|7378.4|7383.7|7380.9|7376.6|7373.8|272
1626069900000|2021-07-12 06:05:00|7381.7|7378.9|7380.2|7377.4|7383.3|7380.5|7378.2|7375.4|138
1626070200000|2021-07-12 06:10:00|7380.7|7377.9|7381.1|7378.3|7382.7|7379.9|7378.7|7375.9|128
1626070500000|2021-07-12 06:15:00|7380.7|7377.9|7372.7|7369.9|7380.7|7377.9|7372.2|7369.4|223
1626070800000|2021-07-12 06:20:00|7373.4|7370.6|7372.2|7369.4|7375.9|7373.1|7370.1|7367.3|350
1626071100000|2021-07-12 06:25:00|7372.7|7369.9|7369|7366.2|7373.7|7370.9|7363.7|7360.9|457
1626071400000|2021-07-12 06:30:00|7369.2|7366.4|7370.7|7367.9|7375.7|7372.9|7369.2|7366.4|213
1626071700000|2021-07-12 06:35:00|7370.4|7367.6|7367.6|7364.8|7374|7371.2|7367.6|7364.8|209
1626072000000|2021-07-12 06:40:00|7367.4|7364.6|7363.5|7360.7|7368|7365.2|7359.1|7356.3|466
1626072300000|2021-07-12 06:45:00|7363.1|7360.3|7364.6|7361.8|7365|7362.2|7358.6|7355.8|576
1626072600000|2021-07-12 06:50:00|7364.4|7361.6|7372|7369.2|7373|7370.2|7362|7359.2|419
1626072900000|2021-07-12 06:55:00|7371.9|7369.1|7365|7362.2|7372.4|7369.6|7365|7362.2|341
1626073200000|2021-07-12 07:00:00|7365.4|7362.6|7368.6|7365.8|7370|7367.2|7356|7353.2|871
1626073500000|2021-07-12 07:05:00|7369|7366.2|7364.9|7362.1|7369|7366.2|7360|7357.2|376
1626073800000|2021-07-12 07:10:00|7364.5|7361.7|7375|7372.2|7375.5|7372.7|7363|7360.2|646
1626074100000|2021-07-12 07:15:00|7374.8|7372|7367.5|7364.7|7374.8|7372|7367|7364.2|655
1626074400000|2021-07-12 07:20:00|7367.6|7364.8|7354.9|7352.1|7368|7365.2|7353.9|7351.1|1032
1626074700000|2021-07-12 07:25:00|7355.3|7352.5|7352.9|7350.1|7356.9|7354.1|7343.6|7340.8|1462
1626075000000|2021-07-12 07:30:00|7352.6|7349.8|7352.9|7350.1|7355.9|7353.1|7349.5|7346.7|2797
1626075300000|2021-07-12 07:35:00|7353.3|7350.5|7344.9|7342.1|7353.9|7351.1|7343.9|7341.1|651
1626075600000|2021-07-12 07:40:00|7345.3|7342.5|7341.3|7338.5|7351.4|7348.6|7340.3|7337.5|932
1626075900000|2021-07-12 07:45:00|7341.1|7338.3|7338.9|7336.1|7346.3|7343.5|7336.8|7334|645
1626076200000|2021-07-12 07:50:00|7339.1|7336.3|7336.8|7334|7341.5|7338.7|7334.3|7331.5|758
1626076500000|2021-07-12 07:55:00|7336.5|7333.7|7334|7331.2|7340.7|7337.9|7332.2|7329.4|1133
1626076800000|2021-07-12 08:00:00|7334.3|7331.5|7344.3|7341.5|7350|7347.2|7331|7328.2|1257
1626077100000|2021-07-12 08:05:00|7344.6|7341.8|7346.2|7343.4|7348.2|7345.4|7337.6|7334.8|609
1626077400000|2021-07-12 08:10:00|7346.6|7343.8|7346.6|7343.8|7355|7352.2|7345.6|7342.8|692
1626077700000|2021-07-12 08:15:00|7346.5|7343.7|7345.6|7342.8|7347.6|7344.8|7341.2|7338.4|500
1626078000000|2021-07-12 08:20:00|7346|7343.2|7337.6|7334.8|7350|7347.2|7337|7334.2|882
1626078300000|2021-07-12 08:25:00|7338|7335.2|7339|7336.2|7341.4|7338.6|7330|7327.2|1457
1626078600000|2021-07-12 08:30:00|7339.2|7336.4|7341.7|7338.9|7343.7|7340.9|7331.5|7328.7|3126
1626078900000|2021-07-12 08:35:00|7342.7|7339.9|7352.9|7350.1|7359|7356.2|7340.4|7337.6|1385
1626079200000|2021-07-12 08:40:00|7353|7350.2|7350.3|7347.5|7356.4|7353.6|7342|7339.2|697
1626079500000|2021-07-12 08:45:00|7350.7|7347.9|7347.3|7344.5|7354.3|7351.5|7344.3|7341.5|381
1626079800000|2021-07-12 08:50:00|7346.9|7344.1|7340.8|7338|7347.7|7344.9|7339.3|7336.5|418
1626080100000|2021-07-12 08:55:00|7340.7|7337.9|7323.5|7320.7|7343.9|7341.1|7323.1|7320.3|1324
1626080400000|2021-07-12 09:00:00|7323.1|7320.3|7303.7|7300.9|7328.1|7325.3|7301.7|7298.9|2366
1626080700000|2021-07-12 09:05:00|7303.1|7300.3|7303.1|7300.3|7306.5|7303.7|7295.5|7292.7|1515
1626081000000|2021-07-12 09:10:00|7303.2|7300.4|7294.5|7291.7|7304.6|7301.8|7291.5|7288.7|1422
1626081300000|2021-07-12 09:15:00|7294.1|7291.3|7297.7|7294.9|7300.1|7297.3|7288.7|7285.9|874
1626081600000|2021-07-12 09:20:00|7297.3|7294.5|7299|7296.2|7299|7296.2|7290.7|7287.9|793
1626081900000|2021-07-12 09:25:00|7298.7|7295.9|7301.7|7298.9|7302.2|7299.4|7291.7|7288.9|619
1626082200000|2021-07-12 09:30:00|7301.4|7298.6|7324.9|7322.1|7324.9|7322.1|7296.7|7293.9|3454
1626082500000|2021-07-12 09:35:00|7324.3|7321.5|7320.9|7318.1|7324.9|7322.1|7315.9|7313.1|1493
1626082800000|2021-07-12 09:40:00|7320.5|7317.7|7314.2|7311.4|7320.9|7318.1|7312.9|7310.1|549
1626083100000|2021-07-12 09:45:00|7313.6|7310.8|7308|7305.2|7314|7311.2|7305.4|7302.6|608
1626083400000|2021-07-12 09:50:00|7307.6|7304.8|7302|7299.2|7308|7305.2|7300|7297.2|432
1626083700000|2021-07-12 09:55:00|7301.6|7298.8|7290.6|7287.8|7302.5|7299.7|7283.4|7280.6|996
1626084000000|2021-07-12 10:00:00|7291|7288.2|7293.6|7290.8|7297.9|7293.8|7285|7282.2|1354
1626084300000|2021-07-12 10:05:00|7293.5|7290.7|7279.4|7276.6|7293.5|7290.7|7279.4|7276.6|870
1626084600000|2021-07-12 10:10:00|7279.5|7276.7|7276.3|7273.5|7280.1|7277.3|7269.7|7266.9|2002
1626084900000|2021-07-12 10:15:00|7276|7273.2|7282.4|7279.6|7282.6|7279.8|7272|7269.2|771
1626085200000|2021-07-12 10:20:00|7282.3|7279.5|7280.3|7277.5|7283.3|7280.5|7272.3|7269.5|899
1626085500000|2021-07-12 10:25:00|7279.9|7277.1|7278.9|7276.1|7283.3|7280.5|7276.9|7274.1|342
1626085800000|2021-07-12 10:30:00|7278.7|7275.9|7283.7|7280.9|7285.7|7282.9|7270.7|7267.9|886
1626086100000|2021-07-12 10:35:00|7283.3|7280.5|7279.2|7276.4|7286.2|7283.4|7278.3|7275.5|603
1626086400000|2021-07-12 10:40:00|7279.1|7276.3|7285.7|7282.9|7289.3|7286.5|7277.1|7274.3|574
1626086700000|2021-07-12 10:45:00|7285.6|7282.8|7280.7|7277.9|7285.6|7282.8|7278.1|7275.3|394
1626087000000|2021-07-12 10:50:00|7280.1|7277.3|7278.7|7275.9|7282.3|7279.5|7273.7|7270.9|465
1626087300000|2021-07-12 10:55:00|7278.6|7275.8|7262|7259.2|7278.6|7275.8|7262|7259.2|1915
1626087600000|2021-07-12 11:00:00|7262.2|7259.4|7270.3|7267.5|7275.3|7272.5|7262|7259.2|656
1626087900000|2021-07-12 11:05:00|7270.6|7267.8|7286.6|7283.8|7286.6|7283.8|7267.6|7264.8|758
1626088200000|2021-07-12 11:10:00|7286.2|7283.4|7279|7276.2|7288.2|7285.4|7275.6|7272.8|615
1626088500000|2021-07-12 11:15:00|7279.6|7276.8|7278.6|7275.8|7283.2|7280.4|7276|7273.2|393
1626088800000|2021-07-12 11:20:00|7278.5|7275.7|7291.6|7288.8|7292.2|7289.4|7277|7274.2|622
1626089100000|2021-07-12 11:25:00|7291.2|7288.4|7301|7298.2|7310|7307.2|7290|7287.2|2916
1626089400000|2021-07-12 11:30:00|7301.2|7298.4|7298.1|7295.3|7304.6|7301.8|7296|7293.2|934
1626089700000|2021-07-12 11:35:00|7297.7|7294.9|7297.2|7294.4|7300.6|7297.8|7291|7288.2|593
1626090000000|2021-07-12 11:40:00|7297.6|7294.8|7309.2|7306.4|7310.4|7307.6|7294.6|7291.8|869
1626090300000|2021-07-12 11:45:00|7308.8|7306|7315.8|7313|7319.2|7316.4|7301.2|7298.4|1204
1626090600000|2021-07-12 11:50:00|7315.6|7312.8|7308.8|7306|7319.8|7317|7306.8|7304|1042
1626090900000|2021-07-12 11:55:00|7308.2|7305.4|7302.2|7299.4|7310.4|7307.6|7300.4|7297.6|768
1626091200000|2021-07-12 12:00:00|7301.8|7299|7290.8|7288|7306.6|7303.8|7273.9|7271.1|3685
1626091500000|2021-07-12 12:05:00|7290.4|7287.6|7286.1|7283.3|7290.4|7287.6|7274.2|7271.4|1719
1626091800000|2021-07-12 12:10:00|7285.1|7282.3|7277.5|7274.7|7286.4|7283.6|7275.6|7272.8|753
1626092100000|2021-07-12 12:15:00|7277.1|7274.3|7283.1|7280.3|7284.1|7281.3|7268.1|7265.3|1182
1626092400000|2021-07-12 12:20:00|7283.2|7280.4|7294.7|7291.9|7299.1|7296.3|7282.1|7279.3|2941
1626092700000|2021-07-12 12:25:00|7294.6|7291.8|7303.3|7300.5|7308|7304.4|7289.2|7286.4|1022
1626093000000|2021-07-12 12:30:00|7303.1|7300.3|7314.5|7311.7|7315.5|7312.7|7299.3|7296.5|2645
1626093300000|2021-07-12 12:35:00|7314.9|7312.1|7313.9|7311.1|7318.5|7315.7|7308.5|7305.7|1756
1626093600000|2021-07-12 12:40:00|7314.5|7311.7|7319.1|7316.3|7324.8|7322|7311.5|7308.7|1889
1626093900000|2021-07-12 12:45:00|7318.6|7315.8|7306.1|7303.3|7322.6|7319.8|7306.1|7303.3|1667
1626094200000|2021-07-12 12:50:00|7305.7|7302.9|7288.1|7285.3|7305.7|7302.9|7279.4|7276.6|3636
1626094500000|2021-07-12 12:55:00|7288.3|7285.5|7304.3|7301.5|7309.7|7306.9|7285.1|7282.3|2027
1626094800000|2021-07-12 13:00:00|7304.8|7302|7314.3|7311.5|7323.3|7320.5|7298.7|7295.9|4049
1626095100000|2021-07-12 13:05:00|7314|7311.2|7310.4|7307.6|7319|7316.2|7300|7297.2|4408
1626095400000|2021-07-12 13:10:00|7310|7307.2|7306.6|7303.8|7316|7313.2|7299.6|7296.8|2606
1626095700000|2021-07-12 13:15:00|7307.3|7304.5|7314.6|7311.8|7315|7312.2|7300.5|7297.7|960
1626096000000|2021-07-12 13:20:00|7314.1|7311.3|7315.6|7312.8|7318.2|7315.4|7295.4|7292.6|2591
1626096300000|2021-07-12 13:25:00|7315.7|7312.9|7324.6|7321.8|7328|7325.2|7314.6|7311.8|2294
1626096600000|2021-07-12 13:30:00|7324.1|7321.3|7307.7|7304.9|7328.2|7325.4|7299.2|7296.4|4194
1626096900000|2021-07-12 13:35:00|7307.8|7305|7295.5|7292.7|7315.8|7313|7295.5|7292.7|4711
1626097200000|2021-07-12 13:40:00|7295.9|7293.1|7300.1|7297.3|7305.1|7302.3|7269.5|7266.7|5986
1626097500000|2021-07-12 13:45:00|7299.8|7297|7300.1|7297.3|7312.5|7309.7|7292.5|7289.7|2678
1626097800000|2021-07-12 13:50:00|7300.7|7297.9|7286.5|7283.7|7303.1|7300.3|7286.1|7283.3|2334
1626098100000|2021-07-12 13:55:00|7286.7|7283.9|7278.5|7275.7|7291.1|7288.3|7273.5|7270.7|3803
1626098400000|2021-07-12 14:00:00|7277.7|7274.9|7293.1|7290.3|7294.6|7291.8|7268.3|7265.5|3944
1626098700000|2021-07-12 14:05:00|7294.1|7291.3|7295.3|7292.5|7310.1|7307.3|7294.1|7291.3|2797
1626099000000|2021-07-12 14:10:00|7295.5|7292.7|7298.5|7295.7|7305.7|7302.9|7295.3|7292.5|1720
1626099300000|2021-07-12 14:15:00|7298.7|7295.9|7310.5|7307.7|7313.1|7310.3|7297.7|7294.9|1454
1626099600000|2021-07-12 14:20:00|7310.6|7307.8|7316.1|7313.3|7321.1|7318.3|7302.9|7300.1|2308
1626099900000|2021-07-12 14:25:00|7316.7|7313.9|7326.5|7323.7|7339.5|7336.7|7315.7|7312.9|4125
1626100200000|2021-07-12 14:30:00|7326.7|7323.9|7343.7|7340.9|7352.3|7349.5|7326.7|7323.9|3998
1626100500000|2021-07-12 14:35:00|7343.9|7341.1|7344.7|7341.9|7351.3|7348.5|7339.7|7336.9|2812
1626100800000|2021-07-12 14:40:00|7344.3|7341.5|7356.9|7354.1|7357.9|7355.1|7344.3|7341.5|2183
1626101100000|2021-07-12 14:45:00|7357.9|7355.1|7332.4|7329.6|7357.9|7355.1|7327.4|7324.6|4230
1626101400000|2021-07-12 14:50:00|7332.3|7329.5|7340.8|7338|7344.4|7341.6|7324.8|7322|2531
1626101700000|2021-07-12 14:55:00|7341.3|7338.5|7339.8|7337|7343.4|7340.6|7333.2|7330.4|2538
1626102000000|2021-07-12 15:00:00|7340|7337.2|7339.4|7336.6|7343.2|7340.4|7328.8|7326|1695
1626102300000|2021-07-12 15:05:00|7339.6|7336.8|7328.3|7325.5|7344.4|7341.6|7327.2|7324.4|1552
1626102600000|2021-07-12 15:10:00|7328.4|7325.6|7339.4|7336.6|7340.4|7337.6|7327.2|7324.4|1388
1626102900000|2021-07-12 15:15:00|7339|7336.2|7342.8|7340|7345.4|7342.6|7334.2|7331.4|1059
1626103200000|2021-07-12 15:20:00|7342.4|7339.6|7339.8|7337|7344.2|7341.4|7334.8|7332|987
1626103500000|2021-07-12 15:25:00|7339.7|7336.9|7354.8|7352|7356.4|7353.6|7324.8|7322|4020
1626103800000|2021-07-12 15:30:00|7355.4|7352.6|7353.4|7350.6|7357.5|7354.7|7348.8|7346|2582
1626104100000|2021-07-12 15:35:00|7353.6|7350.8|7360|7357.2|7364.3|7361.5|7353.6|7350.8|1601
1626104400000|2021-07-12 15:40:00|7359.6|7356.8|7358.9|7356.1|7361.3|7358.5|7355.3|7352.5|1014
1626104700000|2021-07-12 15:45:00|7358.6|7355.8|7353.3|7350.5|7360.3|7357.5|7351.3|7348.5|1220
1626105000000|2021-07-12 15:50:00|7352.9|7350.1|7354.9|7352.1|7355.9|7353.1|7350.9|7348.1|762
1626105300000|2021-07-12 15:55:00|7355.3|7352.5|7358.7|7355.9|7368.5|7365.7|7354.9|7352.1|2121
1626105600000|2021-07-12 16:00:00|7359.3|7356.5|7355.7|7352.9|7364.7|7361.9|7355.3|7352.5|1028
1626105900000|2021-07-12 16:05:00|7355.1|7352.3|7356.7|7353.9|7362.5|7359.7|7352.7|7349.9|3231
1626106200000|2021-07-12 16:10:00|7357.3|7354.5|7348.5|7345.7|7358.1|7355.3|7347.9|7345.1|4653
1626106500000|2021-07-12 16:15:00|7348.9|7346.1|7357.8|7355|7359.5|7356.7|7346.1|7343.3|1298
1626106800000|2021-07-12 16:20:00|7357.1|7354.3|7364.4|7361.6|7364.4|7361.6|7354.8|7352|1543
1626107100000|2021-07-12 16:25:00|7364|7361.2|7357.9|7355.1|7366.8|7364|7357.4|7354.6|2058
1626107400000|2021-07-12 16:30:00|7357.8|7355|7357.4|7354.6|7359.4|7356.6|7353.4|7350.6|849
1626107700000|2021-07-12 16:35:00|7357.8|7355|7349|7346.2|7358|7355.2|7349|7346.2|1099
1626108000000|2021-07-12 16:40:00|7349.4|7346.6|7345.8|7343|7349.4|7346.6|7340.8|7338|1086
1626108300000|2021-07-12 16:45:00|7345.4|7342.6|7345.4|7342.6|7347.4|7344.6|7342|7339.2|974
1626108600000|2021-07-12 16:50:00|7345|7342.2|7345.8|7343|7348.8|7346|7343.8|7341|658
1626108900000|2021-07-12 16:55:00|7345.9|7343.1|7338.2|7335.4|7352.8|7350|7337.2|7334.4|6422
1626109200000|2021-07-12 17:00:00|7337.8|7335|7331.9|7329.1|7345.4|7342.4|7330.9|7328.1|3254
1626109500000|2021-07-12 17:05:00|7331.6|7328.8|7323.3|7320.5|7336.6|7333.8|7321.3|7318.5|2219
1626109800000|2021-07-12 17:10:00|7322.8|7320|7328.5|7325.7|7331.5|7328.7|7319.9|7317.1|2260
1626110100000|2021-07-12 17:15:00|7328.4|7325.6|7326.1|7323.3|7329.3|7326.5|7324.5|7321.7|867
1626110400000|2021-07-12 17:20:00|7325.7|7322.9|7322.3|7319.5|7328.7|7325.9|7316.9|7314.1|1919
1626110700000|2021-07-12 17:25:00|7321.5|7318.7|7322.4|7319.6|7325.5|7322.7|7319.9|7317.1|2115
1626111000000|2021-07-12 17:30:00|7321.9|7319.1|7323.3|7320.5|7324.3|7321.5|7317.3|7314.5|1253
1626111300000|2021-07-12 17:35:00|7322.3|7319.5|7320.9|7318.1|7327.5|7324.7|7320.5|7317.7|1031
1626111600000|2021-07-12 17:40:00|7320.5|7317.7|7314.2|7311.4|7322.5|7319.7|7313.7|7310.9|1902
1626111900000|2021-07-12 17:45:00|7314.1|7311.3|7319.9|7317.1|7322.5|7319.7|7313.7|7310.9|1375
1626112200000|2021-07-12 17:50:00|7320.3|7317.5|7324.6|7321.8|7326.9|7324.1|7317.3|7314.5|1127
1626112500000|2021-07-12 17:55:00|7324.3|7321.5|7328.6|7325.8|7329|7326.2|7323|7320.2|1150
1626112800000|2021-07-12 18:00:00|7328.7|7325.9|7334.6|7331.8|7335.6|7332.8|7321|7318.2|1734
1626113100000|2021-07-12 18:05:00|7334.7|7331.9|7331|7328.2|7335.2|7332.4|7323.8|7321|5136
1626113400000|2021-07-12 18:10:00|7330.8|7328|7327.2|7324.4|7332.4|7329.6|7320.8|7318|3692
1626113700000|2021-07-12 18:15:00|7327.8|7325|7332.9|7330.1|7337|7334.2|7323.2|7320.4|3771
1626114000000|2021-07-12 18:20:00|7333.8|7331|7348|7345.2|7354|7351.2|7333.4|7330.6|5039
1626114300000|2021-07-12 18:25:00|7347.9|7345.1|7358.2|7355.4|7371|7368.2|7343|7340.2|17901
1626114600000|2021-07-12 18:30:00|7357.2|7354.4|7366|7363.2|7373|7370.2|7353.2|7350.4|6783
1626114900000|2021-07-12 18:35:00|7365.4|7362.6|7370|7367.2|7375.8|7373|7364|7361.2|1556
1626115200000|2021-07-12 18:40:00|7371|7368.2|7373.6|7370.8|7375.2|7372.4|7369.4|7366.6|883
1626115500000|2021-07-12 18:45:00|7373.2|7370.4|7374|7371.2|7380.2|7377.4|7371.2|7368.4|1051
1626115800000|2021-07-12 18:50:00|7374.1|7371.3|7372.9|7370.1|7377|7374.2|7371.9|7369.1|637
1626116100000|2021-07-12 18:55:00|7373.2|7370.4|7370.9|7368.1|7373.9|7371.1|7370.2|7367.4|352
1626116400000|2021-07-12 19:00:00|7370.5|7367.7|7374.1|7371.3|7375|7372.2|7368.9|7366.1|573
1626116700000|2021-07-12 19:05:00|7374|7371.2|7369.5|7366.7|7377.5|7374.7|7369.1|7366.3|1993
1626117000000|2021-07-12 19:10:00|7369.9|7367.1|7367.9|7365.1|7370.7|7367.9|7364.5|7361.7|607
1626117300000|2021-07-12 19:15:00|7367.5|7364.7|7361.3|7358.5|7369.1|7366.3|7360.7|7357.9|988
1626117600000|2021-07-12 19:20:00|7361.9|7359.1|7361.3|7358.5|7364.8|7362|7361.3|7358.5|345
1626117900000|2021-07-12 19:25:00|7360.9|7358.1|7363.9|7361.1|7363.9|7361.1|7358.9|7356.1|535
1626118200000|2021-07-12 19:30:00|7364|7361.2|7363|7360.2|7365.4|7362.6|7362.3|7359.5|495
1626118500000|2021-07-12 19:35:00|7362.9|7360.1|7363.5|7360.7|7365.5|7362.7|7362|7359.2|201
1626118800000|2021-07-12 19:40:00|7363.1|7360.3|7365.1|7362.3|7367.1|7364.3|7363.1|7360.3|173
1626119100000|2021-07-12 19:45:00|7365.5|7362.7|7367.5|7364.7|7369.9|7367.1|7364.1|7361.3|488
1626119400000|2021-07-12 19:50:00|7367.1|7364.3|7366.5|7363.7|7369.1|7366.3|7364.1|7361.3|368
1626119700000|2021-07-12 19:55:00|7366.1|7363.3|7366.1|7363.3|7367.1|7364.3|7362.1|7359.3|350
1626120000000|2021-07-12 20:00:00|7366.5|7363.7|7365.5|7362.7|7367.4|7364.6|7365|7362.2|174
1626120300000|2021-07-12 20:05:00|7366|7363.2|7366|7363.2|7367|7364.2|7365|7362.2|69
1626120600000|2021-07-12 20:10:00|7366.3|7363.5|7362.2|7359.4|7366.9|7364.1|7361.1|7354.8|678
1626120900000|2021-07-12 20:15:00|7363.8|7361|7363.8|7361|7365.8|7363|7362.2|7359.4|149
1626121200000|2021-07-12 20:20:00|7364.2|7361.4|7361.8|7359|7364.2|7361.4|7359.8|7357|111
1626121500000|2021-07-12 20:25:00|7362|7359.2|7364.2|7361.4|7365.8|7363|7362|7359.2|81
1626121800000|2021-07-12 20:30:00|7364.3|7361.5|7364.2|7361.4|7364.8|7362|7363.6|7360.8|121
1626122100000|2021-07-12 20:35:00|7364.3|7361.5|7362.2|7359.4|7364.8|7362|7360.8|7358|125
1626122400000|2021-07-12 20:40:00|7361.8|7359|7364.8|7362|7365.2|7362.4|7361.2|7358.4|321
1626122700000|2021-07-12 20:45:00|7364.3|7361.5|7363.8|7361|7365.8|7363|7362.2|7359.4|140
1626123000000|2021-07-12 20:50:00|7364.2|7361.4|7364.8|7362|7366.6|7363.8|7364.2|7361.4|95
1626123300000|2021-07-12 20:55:00|7365.2|7362.4|7367.1|7364.3|7367.8|7365|7362.1|7359.3|273
1626127200000|2021-07-12 22:00:00|7367.6|7364.8|7363|7360.2|7369.1|7366.3|7362.5|7359.7|163
1626127500000|2021-07-12 22:05:00|7363.1|7360.3|7359|7356.2|7364.6|7361.8|7358|7355.2|112
1626127800000|2021-07-12 22:10:00|7359.1|7356.3|7361.5|7358.7|7362|7359.2|7359.1|7356.3|176
1626128100000|2021-07-12 22:15:00|7361.6|7358.8|7361|7358.2|7362|7359.2|7361|7358.2|14
1626128400000|2021-07-12 22:20:00|||||||||18
1626128700000|2021-07-12 22:25:00|7361.1|7358.3|7362|7359.2|7362|7359.2|7361|7358.2|15
1626129000000|2021-07-12 22:30:00|7361.9|7359.1|7366.4|7363.6|7366.4|7363.6|7361.9|7359.1|65
1626129300000|2021-07-12 22:35:00|7366.5|7363.7|7365.9|7363.1|7366.9|7364.1|7364.4|7361.6|39
1626129600000|2021-07-12 22:40:00|7366|7363.2|7364|7361.2|7366|7363.2|7364|7361.2|22
1626129900000|2021-07-12 22:45:00|7364.4|7361.6|7361|7358.2|7364.9|7362.1|7360.6|7357.8|35
1626130200000|2021-07-12 22:50:00|7361.2|7358.4|7362|7359.2|7363.3|7360.5|7361.2|7358.4|36
1626130500000|2021-07-12 22:55:00|7361.9|7359.1|7363.4|7360.6|7363.4|7360.6|7361|7358.2|14
1626130800000|2021-07-12 23:00:00|7363|7360.2|7362.9|7360.1|7363|7360.2|7362.4|7359.6|31
1626131100000|2021-07-12 23:05:00|7362.6|7359.8|7364.3|7361.5|7364.3|7361.5|7362.3|7359.5|46
1626131400000|2021-07-12 23:10:00|7364.4|7361.6|7363.8|7361|7364.9|7362.1|7363.8|7361|26
1626131700000|2021-07-12 23:15:00|7363.4|7360.6|7364.9|7362.1|7364.9|7362.1|7362.9|7360.1|45
1626132000000|2021-07-12 23:20:00|7365.5|7362.7|7370.9|7368.1|7370.9|7368.1|7364.9|7362.1|104
1626132300000|2021-07-12 23:25:00|7370.8|7368|7369.9|7367.1|7370.8|7368|7368.9|7366.1|33
1626132600000|2021-07-12 23:30:00|7370.1|7367.3|7373.8|7371|7373.8|7371|7370.1|7367.3|86
1626132900000|2021-07-12 23:35:00|7373.7|7370.9|7371.9|7369.1|7373.8|7371|7370.9|7368.1|51
1626133200000|2021-07-12 23:40:00|7372.3|7369.5|7370.9|7368.1|7372.9|7370.1|7370.9|7368.1|36
1626133500000|2021-07-12 23:45:00|7371|7368.2|7369.3|7366.5|7371.9|7369.1|7369.3|7366.5|51
1626133800000|2021-07-12 23:50:00|7369.5|7366.7|7370.9|7368.1|7371.3|7368.5|7369.3|7366.5|57
1626134100000|2021-07-12 23:55:00|7370.8|7368|7372.9|7370.1|7372.9|7370.1|7370.3|7367.5|76
1626134400000|2021-07-13 00:00:00|7371.1|7368.3|7369.4|7366.6|7376.8|7374|7366.3|7363.5|437
1626134700000|2021-07-13 00:05:00|7369.5|7366.7|7370.8|7368|7373.3|7370.5|7367.5|7364.7|129
1626135000000|2021-07-13 00:10:00|7371.1|7368.3|7375.2|7372.4|7375.2|7372.4|7369.2|7366.4|155
1626135300000|2021-07-13 00:15:00|7375.4|7372.6|7379.8|7377|7381.8|7379|7375.4|7372.6|327
1626135600000|2021-07-13 00:20:00|7380.2|7377.4|7383.4|7380.6|7383.4|7380.6|7379.8|7377|139
1626135900000|2021-07-13 00:25:00|7383.8|7381|7380.2|7377.4|7383.8|7381|7379.2|7376.4|129
1626136200000|2021-07-13 00:30:00|7380.1|7377.3|7380.8|7378|7381.8|7379|7379.8|7377|80
1626136500000|2021-07-13 00:35:00|7381.3|7378.5|7382.4|7379.6|7382.4|7379.6|7380.4|7377.6|82
1626136800000|2021-07-13 00:40:00|7382.8|7380|7384.4|7381.6|7386.4|7383.6|7377.8|7375|1113
1626137100000|2021-07-13 00:45:00|7384.6|7381.8|7384|7381.2|7386.4|7383.6|7383.6|7380.8|102
1626137400000|2021-07-13 00:50:00|7384.6|7381.8|7386|7383.2|7386.4|7383.6|7384.6|7381.8|53
1626137700000|2021-07-13 00:55:00|7386.1|7383.3|7386|7383.2|7387|7384.2|7384.4|7381.6|229
1626138000000|2021-07-13 01:00:00|7387|7384.2|7385|7382.2|7391.6|7388.8|7377|7374.2|1282
1626138300000|2021-07-13 01:05:00|7385.2|7382.4|7383.2|7380.4|7387.8|7385|7382|7379.2|230
1626138600000|2021-07-13 01:10:00|7383|7380.2|7378.2|7375.4|7383.2|7380.4|7376.9|7374.1|181
1626138900000|2021-07-13 01:15:00|7378.6|7375.8|7377.1|7374.3|7380.5|7377.7|7375.5|7372.7|194
1626139200000|2021-07-13 01:20:00|7376.9|7374.1|7374.5|7371.7|7378.5|7375.7|7373.5|7370.7|284
1626139500000|2021-07-13 01:25:00|7374.4|7371.6|7373.9|7371.1|7376.9|7374.1|7373|7370.2|160
1626139800000|2021-07-13 01:30:00|7374.1|7371.3|7374.1|7371.3|7374.9|7372.1|7368.9|7366.1|487
1626140100000|2021-07-13 01:35:00|7374.5|7371.7|7376.5|7373.7|7379.5|7376.7|7374.5|7371.7|206
1626140400000|2021-07-13 01:40:00|7376.9|7374.1|7373.5|7370.7|7377.5|7374.7|7373.5|7370.7|164
1626140700000|2021-07-13 01:45:00|7373.6|7370.8|7375.6|7372.8|7375.7|7372.9|7370.6|7367.8|137
1626141000000|2021-07-13 01:50:00|7375.7|7372.9|7377.5|7374.7|7377.7|7374.9|7373.1|7370.3|102
1626141300000|2021-07-13 01:55:00|7377.6|7374.8|7379.1|7376.3|7379.5|7376.7|7375.9|7373.1|179
1626141600000|2021-07-13 02:00:00|7379.5|7376.7|7374.6|7371.8|7380.6|7377.8|7373.1|7370.3|280
1626141900000|2021-07-13 02:05:00|7375|7372.2|7371.5|7368.7|7377.5|7374.7|7370.7|7367.9|240
1626142200000|2021-07-13 02:10:00|7371.9|7369.1|7374.5|7371.7|7375.1|7372.3|7371.1|7368.3|137
1626142500000|2021-07-13 02:15:00|7374.1|7371.3|7373.4|7370.6|7374.9|7372.1|7372.1|7369.3|50
1626142800000|2021-07-13 02:20:00|7373.8|7371|7372.4|7369.6|7375|7372.2|7372.4|7369.6|57
1626143100000|2021-07-13 02:25:00|7372|7369.2|7367|7364.2|7372.4|7369.6|7363.4|7360.6|276
1626143400000|2021-07-13 02:30:00|7367.4|7364.6|7363.4|7360.6|7368.4|7365.6|7361.4|7358.6|410
1626143700000|2021-07-13 02:35:00|7363|7360.2|7368.4|7365.6|7368.4|7365.6|7362.8|7360|124
1626144000000|2021-07-13 02:40:00|7369|7366.2|7370|7367.2|7378.4|7375.6|7366.4|7363.6|848
1626144300000|2021-07-13 02:45:00|7370.1|7367.3|7370.4|7367.6|7373|7370.2|7369|7366.2|107
1626144600000|2021-07-13 02:50:00|7370|7367.2|7375|7372.2|7375.4|7372.6|7370|7367.2|171
1626144900000|2021-07-13 02:55:00|7374.9|7372.1|7378.4|7375.6|7379|7376.2|7372.6|7369.8|190
1626145200000|2021-07-13 03:00:00|7378.8|7376|7379|7376.2|7382|7379.2|7376|7373.2|310
1626145500000|2021-07-13 03:05:00|7379.4|7376.6|7376.9|7374.1|7381|7378.2|7376|7373.2|226
1626145800000|2021-07-13 03:10:00|7377|7374.2|7377.4|7374.6|7378.4|7375.6|7376|7373.2|98
1626146100000|2021-07-13 03:15:00|7378|7375.2|7379|7376.2|7381|7378.2|7377.4|7374.6|153
1626146400000|2021-07-13 03:20:00|7378.3|7375.5|7377.9|7375.1|7380.9|7378.1|7377.9|7375.1|88
1626146700000|2021-07-13 03:25:00|7376.9|7374.1|7378.9|7376.1|7379.9|7377.1|7375.9|7373.1|66
1626147000000|2021-07-13 03:30:00|7379|7376.2|7376.9|7374.1|7379.9|7377.1|7376.9|7374.1|53
1626147300000|2021-07-13 03:35:00|7377.9|7375.1|7379.3|7376.5|7379.3|7376.5|7376.9|7374.1|33
1626147600000|2021-07-13 03:40:00|7378.9|7376.1|7379.3|7376.5|7379.9|7377.1|7378.9|7376.1|37
1626147900000|2021-07-13 03:45:00|7379.9|7377.1|7378.3|7375.5|7380.3|7377.5|7378.3|7375.5|33
1626148200000|2021-07-13 03:50:00|7377.9|7375.1|7379.8|7377|7380.3|7377.5|7377.9|7375.1|121
1626148500000|2021-07-13 03:55:00|7379.7|7376.9|7378.3|7375.5|7379.9|7377.1|7378.3|7375.5|41
1626148800000|2021-07-13 04:00:00|7378.9|7376.1|7377.9|7375.1|7379.3|7376.5|7376.9|7374.1|34
1626149100000|2021-07-13 04:05:00|7378.4|7375.6|7376.9|7374.1|7380.3|7377.5|7376.9|7374.1|81
1626149400000|2021-07-13 04:10:00|7377.3|7374.5|7375.9|7373.1|7377.3|7374.5|7374.9|7372.1|76
1626149700000|2021-07-13 04:15:00|7376.3|7373.5|7379.9|7377.1|7379.9|7377.1|7376.3|7373.5|57
1626150000000|2021-07-13 04:20:00|7378.9|7376.1|7380.4|7377.6|7382.3|7379.5|7378.9|7376.1|82
1626150300000|2021-07-13 04:25:00|7380.9|7378.1|7380.7|7377.9|7381.4|7378.6|7379.8|7377|63
1626150600000|2021-07-13 04:30:00|7380.8|7378|7379.2|7376.4|7381.2|7378.4|7378.8|7376|162
1626150900000|2021-07-13 04:35:00|7379.3|7376.5|7381.2|7378.4|7382.4|7379.6|7379.3|7376.5|66
1626151200000|2021-07-13 04:40:00|7380.8|7378|7380.8|7378|7382.2|7379.4|7380.4|7377.6|42
1626151500000|2021-07-13 04:45:00|7380.7|7377.9|7380.8|7378|7382.2|7379.4|7380.2|7377.4|27
1626151800000|2021-07-13 04:50:00|7380.4|7377.6|7381.8|7379|7381.8|7379|7379.8|7377|43
1626152100000|2021-07-13 04:55:00|7381.4|7378.6|7382.2|7379.4|7382.2|7379.4|7380.3|7377.5|30
1626152400000|2021-07-13 05:00:00|7381.8|7379|7382.8|7380|7384.2|7381.4|7381.4|7378.6|118
1626152700000|2021-07-13 05:05:00|7382.4|7379.6|7375.1|7372.3|7382.8|7380|7374|7371.2|474
1626153000000|2021-07-13 05:10:00|7375|7372.2|7374.2|7371.4|7376|7373.2|7373.2|7370.4|107
1626153300000|2021-07-13 05:15:00|7373.3|7370.5|7373.8|7371|7374.8|7372|7370.8|7368|276
1626153600000|2021-07-13 05:20:00|7373.6|7370.8|7373.1|7370.3|7373.8|7371|7369.2|7366.4|259
1626153900000|2021-07-13 05:25:00|7372.1|7369.3|7370.1|7367.3|7373.6|7370.8|7369.1|7366.3|203
1626154200000|2021-07-13 05:30:00|7370.2|7367.4|7372.7|7369.9|7374.7|7371.9|7367.3|7364.5|213
1626154500000|2021-07-13 05:35:00|7372.2|7369.4|7374.7|7371.9|7375.1|7372.3|7369.7|7366.9|109
1626154800000|2021-07-13 05:40:00|7374.3|7371.5|7374.2|7371.4|7376.7|7373.9|7372.7|7369.9|133
1626155100000|2021-07-13 05:45:00|7374.6|7371.8|7377.7|7374.9|7378.1|7375.3|7374.1|7371.3|198
1626155400000|2021-07-13 05:50:00|7378.1|7375.3|7376.1|7373.3|7378.3|7375.5|7375.1|7372.3|93
1626155700000|2021-07-13 05:55:00|7376.2|7373.4|7370.7|7367.9|7376.7|7373.9|7370.1|7367.3|108
1626156000000|2021-07-13 06:00:00|7371.1|7368.3|7379.1|7376.3|7379.1|7376.3|7371.1|7368.3|231
1626156300000|2021-07-13 06:05:00|7378.3|7375.5|7393.2|7390.4|7393.2|7390.4|7377.1|7374.3|684
1626156600000|2021-07-13 06:10:00|7393.3|7390.5|7387.1|7384.3|7394.3|7391.5|7385.1|7382.3|379
1626156900000|2021-07-13 06:15:00|7388.1|7385.3|7390.1|7387.3|7391.1|7388.3|7387.1|7384.3|296
1626157200000|2021-07-13 06:20:00|7389.7|7386.9|7391.1|7388.3|7392.1|7389.3|7389.1|7386.3|238
1626157500000|2021-07-13 06:25:00|7391.6|7388.8|7389|7386.2|7395.2|7392.4|7388.6|7385.8|248
1626157800000|2021-07-13 06:30:00|7389.5|7386.7|7387.6|7384.8|7393|7390.2|7387|7384.2|241
1626158100000|2021-07-13 06:35:00|7387.5|7384.7|7393.6|7390.8|7394.2|7391.4|7387.5|7384.7|268
1626158400000|2021-07-13 06:40:00|7393.2|7390.4|7391.6|7388.8|7394.1|7391.3|7389.6|7386.8|271
1626158700000|2021-07-13 06:45:00|7392|7389.2|7392.6|7389.8|7394|7391.2|7390|7387.2|222
1626159000000|2021-07-13 06:50:00|7393|7390.2|7392.6|7389.8|7395|7392.2|7390|7387.2|225
1626159300000|2021-07-13 06:55:00|7392.5|7389.7|7390.6|7387.8|7393.5|7390.7|7389.1|7386.3|306
1626159600000|2021-07-13 07:00:00|7390|7387.2|7385.4|7382.6|7391|7388.2|7383.4|7380.6|500
1626159900000|2021-07-13 07:05:00|7385.8|7383|7381.6|7378.8|7388|7385.2|7381|7378.2|1022
1626160200000|2021-07-13 07:10:00|7382|7379.2|7380|7377.2|7384.5|7381.7|7378.5|7375.7|910
1626160500000|2021-07-13 07:15:00|7381|7378.2|7387|7384.2|7392|7389.2|7380|7377.2|512
1626160800000|2021-07-13 07:20:00|7387.1|7384.3|7387.6|7384.8|7389|7386.2|7383|7380.2|275
1626161100000|2021-07-13 07:25:00|7387.4|7384.6|7393.9|7391.1|7396.1|7393.3|7387|7384.2|490
1626161400000|2021-07-13 07:30:00|7392.9|7390.1|7395.9|7393.1|7398.4|7395.6|7392.5|7389.7|635
1626161700000|2021-07-13 07:35:00|7396.5|7393.7|7397.5|7394.7|7399.9|7397.1|7395.9|7393.1|532
1626162000000|2021-07-13 07:40:00|7397.1|7394.3|7399.9|7397.1|7399.9|7397.1|7394.9|7392.1|301
1626162300000|2021-07-13 07:45:00|7399.5|7396.7|7405.6|7402.8|7408.1|7405.3|7398|7395.2|1582
1626162600000|2021-07-13 07:50:00|7405.7|7402.9|7407.1|7404.3|7408.3|7405.5|7402.1|7399.3|571
1626162900000|2021-07-13 07:55:00|7407.7|7404.9|7402.7|7399.9|7408.1|7405.3|7402.1|7399.3|774
1626163200000|2021-07-13 08:00:00|7403.1|7400.3|7398.7|7395.9|7408.1|7405.3|7394.7|7391.9|1187
1626163500000|2021-07-13 08:05:00|7399.1|7396.3|7401.7|7398.9|7403.1|7400.3|7396.7|7393.9|455
1626163800000|2021-07-13 08:10:00|7401.3|7398.5|7399.7|7396.9|7403.1|7400.3|7398.3|7395.5|414
1626164100000|2021-07-13 08:15:00|7400.1|7397.3|7409.7|7406.9|7410.1|7407.3|7399.1|7396.3|812
1626164400000|2021-07-13 08:20:00|7410.1|7407.3|7412.1|7409.3|7412.7|7409.9|7406.3|7403.5|679
1626164700000|2021-07-13 08:25:00|7412.2|7409.4|7410|7407.2|7415|7412.2|7409.2|7406.4|868
1626165000000|2021-07-13 08:30:00|7410.1|7407.3|7411|7408.2|7416.1|7413.3|7409.6|7406.8|1078
1626165300000|2021-07-13 08:35:00|7411.6|7408.8|7413.6|7410.8|7416.6|7413.8|7410.6|7407.8|492
1626165600000|2021-07-13 08:40:00|7414|7411.2|7413.6|7410.8|7417|7414.2|7410|7407.2|572
1626165900000|2021-07-13 08:45:00|7413.5|7410.7|7419|7416.2|7420|7417.2|7413.5|7410.7|446
1626166200000|2021-07-13 08:50:00|7418.6|7415.8|7417|7414.2|7419|7416.2|7415|7412.2|317
1626166500000|2021-07-13 08:55:00|7417.5|7414.7|7415.6|7412.8|7420.1|7417.3|7415|7412.2|391
1626166800000|2021-07-13 09:00:00|7416|7413.2|7414|7411.2|7418.1|7415.3|7412.4|7409.6|667
1626167100000|2021-07-13 09:05:00|7413.9|7411.1|7413|7410.2|7415.4|7412.6|7410.4|7407.6|355
1626167400000|2021-07-13 09:10:00|7412.9|7410.1|7405|7402.2|7413.4|7410.6|7403.4|7400.6|503
1626167700000|2021-07-13 09:15:00|7405.4|7402.6|7411.4|7408.6|7412.8|7410|7397.4|7394.6|888
1626168000000|2021-07-13 09:20:00|7411|7408.2|7411.8|7409|7414.4|7411.6|7409|7406.2|350
1626168300000|2021-07-13 09:25:00|7412|7409.2|7406.8|7404|7412.8|7410|7404.8|7402|490
1626168600000|2021-07-13 09:30:00|7406.9|7404.1|7401.3|7398.5|7407.8|7405|7399.8|7397|698
1626168900000|2021-07-13 09:35:00|7401.2|7398.4|7404.3|7401.5|7404.9|7402.1|7398.7|7395.9|302
1626169200000|2021-07-13 09:40:00|7404.7|7401.9|7397.3|7394.5|7404.7|7401.9|7396.9|7394.1|329
1626169500000|2021-07-13 09:45:00|7396.9|7394.1|7399.9|7397.1|7401.9|7399.1|7394.8|7392|348
1626169800000|2021-07-13 09:50:00|7399.3|7396.5|7395.9|7393.1|7400|7397.2|7394.9|7392.1|213
1626170100000|2021-07-13 09:55:00|7396.4|7393.6|7395.3|7392.5|7397.7|7394.9|7390.9|7388.1|440
1626170400000|2021-07-13 10:00:00|7394.9|7392.1|7401.3|7398.5|7403.9|7401.1|7392.9|7390.1|679
1626170700000|2021-07-13 10:05:00|7401.9|7399.1|7396.3|7393.5|7402.7|7399.9|7394.3|7391.5|356
1626171000000|2021-07-13 10:10:00|7395.7|7392.9|7389.3|7386.5|7396.9|7394.1|7388.3|7385.5|557
1626171300000|2021-07-13 10:15:00|7389.7|7386.9|7395.9|7393.1|7397.7|7394.9|7389.7|7386.9|399
1626171600000|2021-07-13 10:20:00|7396|7393.2|7395.8|7393|7398.9|7396.1|7393.7|7390.9|448
1626171900000|2021-07-13 10:25:00|7395.9|7393.1|7393.3|7390.5|7398.7|7395.9|7392.3|7389.5|230
1626172200000|2021-07-13 10:30:00|7393.7|7390.9|7387.6|7384.8|7395.7|7392.9|7385.1|7382.3|1021
1626172500000|2021-07-13 10:35:00|7387.5|7384.7|7386|7383.2|7388.5|7385.7|7381.1|7378.3|751
1626172800000|2021-07-13 10:40:00|7385.6|7382.8|7384.6|7381.8|7388.6|7385.8|7383.5|7380.7|381
1626173100000|2021-07-13 10:45:00|7384.1|7381.3|7384|7381.2|7387|7384.2|7383.6|7380.8|275
1626173400000|2021-07-13 10:50:00|7384.6|7381.8|7378.4|7375.6|7387|7384.2|7375.4|7372.6|681
1626173700000|2021-07-13 10:55:00|7378.9|7376.1|7369.9|7367.1|7379|7376.2|7369.4|7366.6|773
1626174000000|2021-07-13 11:00:00|7370|7367.2|7357.8|7355|7370|7367.2|7351.2|7348.4|2655
1626174300000|2021-07-13 11:05:00|7358.2|7355.4|7367.2|7364.4|7367.3|7364.5|7356.4|7353.6|1012
1626174600000|2021-07-13 11:10:00|7367.3|7364.5|7363.8|7361|7368.2|7365.4|7361.8|7359|977
1626174900000|2021-07-13 11:15:00|7364.4|7361.6|7370.4|7367.6|7371.8|7369|7364.4|7361.6|693
1626175200000|2021-07-13 11:20:00|7370.8|7368|7369.8|7367|7371.4|7368.6|7363.2|7360.4|583
1626175500000|2021-07-13 11:25:00|7369.7|7366.9|7365.8|7363|7372.2|7369.4|7365.8|7363|452
1626175800000|2021-07-13 11:30:00|7365.7|7362.9|7365.8|7363|7369.7|7366.9|7365.2|7362.4|606
1626176100000|2021-07-13 11:35:00|7366.2|7363.4|7386|7383.2|7386.4|7383.6|7362.4|7359.6|2326
1626176400000|2021-07-13 11:40:00|7386.4|7383.6|7387.4|7384.6|7391.4|7388.6|7383.4|7380.6|1369
1626176700000|2021-07-13 11:45:00|7386.9|7384.1|7386.3|7383.5|7388.3|7385.5|7384.9|7382.1|949
1626177000000|2021-07-13 11:50:00|7385.9|7383.1|7385.1|7382.3|7386.3|7383.5|7381.3|7378.5|1029
1626177300000|2021-07-13 11:55:00|7385.3|7382.5|7380.7|7377.9|7385.3|7382.5|7380.1|7377.3|479
1626177600000|2021-07-13 12:00:00|7380.3|7377.5|7383.1|7380.3|7385.1|7382.3|7378.7|7375.9|613
1626177900000|2021-07-13 12:05:00|7383.7|7380.9|7386.2|7383.4|7386.7|7383.9|7381.1|7378.3|367
1626178200000|2021-07-13 12:10:00|7386.3|7383.5|7384.1|7381.3|7390.7|7387.9|7382.3|7379.5|737
1626178500000|2021-07-13 12:15:00|7384.2|7381.4|7384.1|7381.3|7387.3|7384.5|7382.1|7379.3|535
1626178800000|2021-07-13 12:20:00|7383.7|7380.9|7386.1|7383.3|7390.3|7387.5|7383.7|7380.9|1274
1626179100000|2021-07-13 12:25:00|7385.9|7383.1|7392.7|7389.9|7392.7|7389.9|7385.5|7382.7|841
1626179400000|2021-07-13 12:30:00|7392.6|7389.8|7394.8|7392|7400.7|7397.9|7376.1|7373.3|3499
1626179700000|2021-07-13 12:35:00|7394.9|7392.1|7387.7|7384.9|7396.7|7393.9|7386.7|7383.9|870
1626180000000|2021-07-13 12:40:00|7387.2|7384.4|7370.5|7367.7|7388.7|7385.9|7366.1|7363.3|5492
1626180300000|2021-07-13 12:45:00|7371|7368.2|7361.7|7358.9|7371.9|7369.1|7352.7|7349.9|5713
1626180600000|2021-07-13 12:50:00|7361.8|7359|7368.9|7366.1|7372.9|7370.1|7357.8|7355|2213
1626180900000|2021-07-13 12:55:00|7368.4|7365.6|7323.7|7320.9|7368.9|7366.1|7319.3|7316.5|6369
1626181200000|2021-07-13 13:00:00|7324.2|7321.4|7343.5|7340.7|7347.1|7344.3|7324.1|7321.3|8887
1626181500000|2021-07-13 13:05:00|7342.5|7339.7|7355.8|7353|7366.2|7363.4|7326.4|7323.6|15409
1626181800000|2021-07-13 13:10:00|7355.2|7352.4|7367.9|7365.1|7370.3|7367.5|7353.8|7351|7581
1626182100000|2021-07-13 13:15:00|7367.8|7365|7373|7370.2|7377.1|7374.3|7363.5|7360.7|6767
1626182400000|2021-07-13 13:20:00|7373.1|7370.3|7367.6|7364.8|7375.1|7372.3|7359.9|7357.1|4505
1626182700000|2021-07-13 13:25:00|7367.1|7364.3|7382.5|7379.7|7385|7382.2|7362.4|7359.6|3984
1626183000000|2021-07-13 13:30:00|7382.1|7379.3|7373.6|7370.8|7384.1|7381.3|7365|7362.2|7312
1626183300000|2021-07-13 13:35:00|7373.7|7370.9|7387.8|7385|7391.9|7389.1|7371.8|7369|4290
1626183600000|2021-07-13 13:40:00|7387.9|7385.1|7389.5|7386.7|7394.9|7392.1|7385.9|7383.1|3533
1626183900000|2021-07-13 13:45:00|7389.9|7387.1|7400.7|7397.9|7408.5|7405.7|7388.5|7385.7|9366
1626184200000|2021-07-13 13:50:00|7401.7|7398.9|7399.5|7396.7|7405.5|7402.7|7396.5|7393.7|2040
1626184500000|2021-07-13 13:55:00|7399.6|7396.8|7378.9|7376.1|7401.5|7398.7|7378.4|7375.6|2562
1626184800000|2021-07-13 14:00:00|7379.5|7376.7|7362.5|7359.7|7390.9|7388.1|7357.9|7355.1|4707
1626185100000|2021-07-13 14:05:00|7362.3|7359.5|7368.2|7365.4|7376.6|7373.8|7359.3|7356.5|4502
1626185400000|2021-07-13 14:10:00|7368.1|7365.3|7352.7|7349.9|7370.6|7367.8|7350.6|7347.8|2391
1626185700000|2021-07-13 14:15:00|7352.2|7349.4|7373|7370.2|7373.4|7370.6|7351.2|7348.4|2984
1626186000000|2021-07-13 14:20:00|7372.4|7369.6|7367.8|7365|7375.4|7372.6|7364.8|7362|1150
1626186300000|2021-07-13 14:25:00|7366.9|7364.1|7351.6|7348.8|7372|7369.2|7351.2|7348.4|2730
1626186600000|2021-07-13 14:30:00|7352.2|7349.4|7358.8|7356|7370|7367.2|7350.6|7347.8|3077
1626186900000|2021-07-13 14:35:00|7358.2|7355.4|7349.2|7346.4|7361.1|7358.3|7345.8|7343|3337
1626187200000|2021-07-13 14:40:00|7348.8|7346|7345|7342.2|7350.2|7347.4|7341|7338.2|3060
1626187500000|2021-07-13 14:45:00|7345.4|7342.6|7358.2|7355.4|7364.8|7362|7345.4|7342.6|2436
1626187800000|2021-07-13 14:50:00|7358.6|7355.8|7369.1|7366.3|7373.6|7370.8|7357.6|7354.8|2045
1626188100000|2021-07-13 14:55:00|7369|7366.2|7376.1|7373.3|7381.6|7378.8|7367.6|7364.8|2271
1626188400000|2021-07-13 15:00:00|7376.5|7373.7|7370|7367.2|7379|7376.2|7367.4|7364.6|1205
1626188700000|2021-07-13 15:05:00|7370.4|7367.6|7375.4|7372.6|7377.6|7374.8|7368.4|7365.6|1033
1626189000000|2021-07-13 15:10:00|7375.6|7372.8|7370.8|7368|7378.6|7375.8|7367|7364.2|2164
1626189300000|2021-07-13 15:15:00|7371.2|7368.4|7371.8|7369|7381.4|7378.6|7368.8|7366|1409
1626189600000|2021-07-13 15:20:00|7371.4|7368.6|7399.4|7396.6|7402.2|7399.4|7365.2|7362.4|3166
1626189900000|2021-07-13 15:25:00|7399.8|7397|7413.9|7411.1|7417.5|7414.7|7398.2|7395.4|4045
1626190200000|2021-07-13 15:30:00|7413.5|7410.7|7416.9|7414.1|7422.5|7419.7|7408.3|7405.5|3033
1626190500000|2021-07-13 15:35:00|7417.3|7414.5|7424.9|7422.1|7427.5|7424.7|7416.9|7414.1|3233
1626190800000|2021-07-13 15:40:00|7424.3|7421.5|7429.3|7426.5|7434.3|7431.5|7423.9|7421.1|3379
1626191100000|2021-07-13 15:45:00|7429.5|7426.7|7428.3|7425.5|7433.3|7430.5|7425.9|7423.1|1730
1626191400000|2021-07-13 15:50:00|7428.5|7425.7|7429.3|7426.5|7432.5|7429.7|7427.3|7424.5|1191
1626191700000|2021-07-13 15:55:00|7429.5|7426.7|7438.9|7436.1|7442.5|7439.7|7428.3|7425.5|2711
1626192000000|2021-07-13 16:00:00|7439.3|7436.5|7456.7|7453.9|7461.5|7458.7|7439.3|7436.5|6434
1626192300000|2021-07-13 16:05:00|7455.8|7453|7467.8|7465|7469|7466.2|7455.7|7452.9|5274
1626192600000|2021-07-13 16:10:00|7468|7465.2|7468.8|7466|7471.8|7469|7459.8|7457|3989
1626192900000|2021-07-13 16:15:00|7469.4|7466.6|7473|7470.2|7475.4|7472.6|7468.8|7466|1685
1626193200000|2021-07-13 16:20:00|7473.4|7470.6|7474|7471.2|7480.8|7478|7469.4|7466.6|3321
1626193500000|2021-07-13 16:25:00|7473.8|7471|7479.4|7476.6|7480.8|7478|7470|7467.2|2052
1626193800000|2021-07-13 16:30:00|7479.8|7477|7479.8|7477|7486.8|7484|7478.8|7476|2525
1626194100000|2021-07-13 16:35:00|7480|7477.2|7481.4|7478.6|7483.8|7481|7478|7475.2|1290
1626194400000|2021-07-13 16:40:00|7481.8|7479|7486.4|7483.6|7488.8|7486|7480.4|7477.6|2045
1626194700000|2021-07-13 16:45:00|7486.5|7483.7|7474.1|7471.3|7493.6|7490.8|7472.1|7469.3|6076
1626195000000|2021-07-13 16:50:00|7474.6|7471.8|7473|7470.2|7478|7475.2|7468|7465.2|2544
1626195300000|2021-07-13 16:55:00|7473.5|7470.7|7479.5|7476.7|7482.1|7479.3|7473|7470.2|955
1626195600000|2021-07-13 17:00:00|7479.9|7477.1|7495.9|7493.1|7496.5|7493.7|7479.9|7477.1|2779
1626195900000|2021-07-13 17:05:00|7496.1|7493.3|7492|7489.2|7501.1|7498.3|7486.9|7484.1|3488
1626196200000|2021-07-13 17:10:00|7492.1|7489.3|7481.9|7479.1|7493.5|7490.7|7480.1|7477.3|1410
1626196500000|2021-07-13 17:15:00|7482.5|7479.7|7480.5|7477.7|7489.5|7486.7|7479.5|7476.7|1474
1626196800000|2021-07-13 17:20:00|7480.9|7478.1|7480.3|7477.5|7491.9|7489.1|7479.5|7476.7|1522
1626197100000|2021-07-13 17:25:00|7480.7|7477.9|7472.3|7469.5|7482.9|7480.1|7470.9|7468.1|1964
1626197400000|2021-07-13 17:30:00|7472.7|7469.9|7471.1|7468.3|7475.9|7473.1|7467.3|7464.5|3767
1626197700000|2021-07-13 17:35:00|7471.5|7468.7|7466.7|7463.9|7472.1|7469.3|7462.5|7459.7|1565
1626198000000|2021-07-13 17:40:00|7467.1|7464.3|7463.5|7460.7|7472.7|7469.9|7458.5|7455.7|3886
1626198300000|2021-07-13 17:45:00|7463.6|7460.8|7470.7|7467.9|7471.5|7468.7|7461.5|7458.7|1099
1626198600000|2021-07-13 17:50:00|7470.6|7467.8|7469.1|7466.3|7474.5|7471.7|7464.1|7461.3|1871
1626198900000|2021-07-13 17:55:00|7469.5|7466.7|7477.9|7475.1|7479.9|7477.1|7469.1|7466.3|3233
1626199200000|2021-07-13 18:00:00|7478|7475.2|7480.3|7477.5|7486|7483.2|7473|7470.2|4558
1626199500000|2021-07-13 18:05:00|7480.9|7478.1|7484.8|7482|7488|7485.2|7479.9|7477.1|2634
1626199800000|2021-07-13 18:10:00|7485.8|7483|7481.3|7478.5|7486.8|7484|7477.9|7475.1|5726
1626200100000|2021-07-13 18:15:00|7480.9|7478.1|7486.9|7484.1|7489.5|7486.7|7479.3|7476.5|3296
1626200400000|2021-07-13 18:20:00|7486.5|7483.7|7490.3|7487.5|7497.5|7494.7|7484.1|7481.3|7605
1626200700000|2021-07-13 18:25:00|7490.7|7487.9|7479.1|7476.3|7493.7|7490.9|7477.9|7475.1|17162
1626201000000|2021-07-13 18:30:00|7478.9|7476.1|7479.9|7477.1|7482.1|7479.3|7473.9|7471.1|8573
1626201300000|2021-07-13 18:35:00|7480.3|7477.5|7485.3|7482.5|7487.3|7484.5|7479.3|7476.5|1411
1626201600000|2021-07-13 18:40:00|7485.8|7483|7480.3|7477.5|7486.3|7483.5|7477.3|7474.5|793
1626201900000|2021-07-13 18:45:00|7479.8|7477|7477.3|7474.5|7480.3|7477.5|7474.8|7472|451
1626202200000|2021-07-13 18:50:00|7477.7|7474.9|7479.2|7476.4|7482.2|7479.4|7477.3|7474.5|788
1626202500000|2021-07-13 18:55:00|7478.2|7475.4|7474.2|7471.4|7480.2|7477.4|7473.2|7470.4|1005
1626202800000|2021-07-13 19:00:00|7474.1|7471.3|7478.4|7475.6|7480.4|7477.6|7473.2|7470.4|542
1626203100000|2021-07-13 19:05:00|7478.2|7475.4|7477.4|7474.6|7478.4|7475.6|7476.4|7473.6|209
1626203400000|2021-07-13 19:10:00|7477.8|7475|7477.8|7475|7479.4|7476.6|7476.6|7473.8|226
1626203700000|2021-07-13 19:15:00|7477.4|7474.6|7482.3|7479.5|7483.2|7480.4|7477.4|7474.6|257
1626204000000|2021-07-13 19:20:00|7482.2|7479.4|7485.4|7482.6|7485.4|7482.6|7481.2|7478.4|491
1626204300000|2021-07-13 19:25:00|7484.9|7482.1|7487.4|7484.6|7487.4|7484.6|7483.4|7480.6|662
1626204600000|2021-07-13 19:30:00|7486.8|7484|7484.2|7481.4|7486.8|7484|7479.8|7477|466
1626204900000|2021-07-13 19:35:00|7483.8|7481|7480.4|7477.6|7484.3|7481.5|7479.8|7477|284
1626205200000|2021-07-13 19:40:00|7480.3|7477.5|7486.2|7483.4|7486.2|7483.4|7479.8|7477|330
1626205500000|2021-07-13 19:45:00|7486.3|7483.5|7486.3|7483.5|7487.8|7485|7484.2|7481.4|416
1626205800000|2021-07-13 19:50:00|7485.3|7482.5|7482.3|7479.5|7485.8|7483|7481.2|7478.4|542
1626206100000|2021-07-13 19:55:00|7482.2|7479.4|7483.2|7480.4|7483.3|7480.5|7480.7|7477.9|521
1626206400000|2021-07-13 20:00:00|7483.3|7480.5|7484.3|7481.5|7484.3|7481.5|7481.7|7478.9|305
1626206700000|2021-07-13 20:05:00|7483.1|7480.3|7484.3|7481.5|7484.3|7481.5|7482.7|7479.9|199
1626207000000|2021-07-13 20:10:00|7485.1|7482.3|7487.3|7484.5|7487.3|7484.5|7485.1|7482.3|150
1626207300000|2021-07-13 20:15:00|7487.7|7484.9|7487.3|7484.5|7489.3|7486.5|7487.3|7484.5|138
1626207600000|2021-07-13 20:20:00|7486.3|7483.5|7486.3|7483.5|7487.3|7484.5|7484.3|7481.5|160
1626207900000|2021-07-13 20:25:00|7486.2|7483.4|7482.7|7479.9|7486.3|7483.5|7480.7|7477.9|285
1626208200000|2021-07-13 20:30:00|7482.9|7480.1|7467.7|7464.9|7483.7|7480.9|7459.3|7456.5|1499
1626208500000|2021-07-13 20:35:00|7467.3|7464.5|7467.7|7464.9|7469.7|7466.9|7465.1|7462.3|409
1626208800000|2021-07-13 20:40:00|7468.1|7465.3|7467.1|7464.3|7470.7|7467.9|7467.1|7464.3|240
1626209100000|2021-07-13 20:45:00|7467.2|7464.4|7474.7|7471.9|7477.7|7474.9|7466.6|7463.8|517
1626209400000|2021-07-13 20:50:00|7474.1|7471.3|7474.8|7472|7475.7|7472.9|7472.7|7469.9|182
1626209700000|2021-07-13 20:55:00|7474.6|7471.8|7477.2|7474.4|7478.1|7475.3|7472.7|7469.9|274
1626213600000|2021-07-13 22:00:00|7469.1|7466.3|7466.6|7463.8|7469.1|7466.3|7461.2|7458.4|337
1626213900000|2021-07-13 22:05:00|7467.1|7464.3|7468.1|7465.3|7468.8|7466|7464.5|7461.7|121
1626214200000|2021-07-13 22:10:00|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7467.6|7464.8|27
1626214500000|2021-07-13 22:15:00|7467.7|7464.9|7467.5|7464.7|7468.6|7465.2|7466.1|7463.3|72
1626214800000|2021-07-13 22:20:00|7467.1|7464.3|7468.5|7465.7|7468.5|7465.7|7466.1|7463.3|89
1626215100000|2021-07-13 22:25:00|7468|7465.2|7466.1|7463.3|7468|7465.2|7465|7462.2|33
1626215400000|2021-07-13 22:30:00|7466.5|7463.7|7466.5|7463.7|7467.5|7464.7|7465.1|7462.3|41
1626215700000|2021-07-13 22:35:00|7467.4|7464.6|7466.5|7463.7|7468.5|7465.7|7465.5|7462.7|58
1626216000000|2021-07-13 22:40:00|7466.9|7464.1|7469.4|7466.6|7471.5|7468.7|7466.9|7464.1|54
1626216300000|2021-07-13 22:45:00|7469.5|7466.7|7466.9|7464.1|7469.5|7466.7|7466.9|7464.1|26
1626216600000|2021-07-13 22:50:00|7466.1|7463.3|7466|7463.2|7466.9|7464.1|7465.5|7462.7|60
1626216900000|2021-07-13 22:55:00|7465.5|7462.7|7466.9|7464.1|7468.5|7465.7|7465.5|7462.7|53
1626217200000|2021-07-13 23:00:00|7466.5|7463.7|7464.9|7462.1|7466.5|7463.7|7464.9|7462.1|36
1626217500000|2021-07-13 23:05:00|7465.4|7462.6|7466.5|7463.7|7467.9|7465.1|7465.4|7462.6|50
1626217800000|2021-07-13 23:10:00|7467.3|7464.5|7467.9|7465.1|7468.4|7465.6|7466.9|7464.1|42
1626218100000|2021-07-13 23:15:00|7468.3|7465.5|7469.9|7467.1|7469.9|7467.1|7467.9|7465.1|28
1626218400000|2021-07-13 23:20:00|7469.5|7466.7|7468.5|7465.7|7469.5|7466.7|7467.5|7464.7|16
1626218700000|2021-07-13 23:25:00|7468|7465.2|7465.4|7462.6|7468|7465.2|7465.4|7462.6|27
1626219000000|2021-07-13 23:30:00|7465|7462.2|7463.9|7461.1|7465|7462.2|7463.9|7461.1|36
1626219300000|2021-07-13 23:35:00|7463.4|7460.6|7464.3|7461.5|7465.4|7462.6|7462.5|7459.7|152
1626219600000|2021-07-13 23:40:00|7464.7|7461.9|7461.3|7458.5|7465.3|7462.5|7459.8|7457|63
1626219900000|2021-07-13 23:45:00|7460.7|7457.9|7457.3|7454.5|7460.7|7457.9|7454.8|7452|306
1626220200000|2021-07-13 23:50:00|7457.2|7454.4|7456.7|7453.9|7459.2|7456.4|7456.7|7453.9|80
1626220500000|2021-07-13 23:55:00|7456.2|7453.4|7456.2|7453.4|7457.2|7454.4|7453.7|7450.9|112
1626220800000|2021-07-14 00:00:00|7455.8|7453|7451.8|7449|7459.6|7456.8|7449.8|7447|547
1626221100000|2021-07-14 00:05:00|7452.2|7449.4|7452.2|7449.4|7458.6|7455.8|7451.8|7449|197
1626221400000|2021-07-14 00:10:00|7452.6|7449.8|7458.1|7455.3|7458.2|7455.4|7451.2|7448.4|161
1626221700000|2021-07-14 00:15:00|7458.2|7455.4|7455.2|7452.4|7460.6|7457.8|7455.2|7452.4|126
1626222000000|2021-07-14 00:20:00|7455.7|7452.9|7457.2|7454.4|7459.2|7456.4|7455.7|7452.9|81
1626222300000|2021-07-14 00:25:00|7456.8|7454|7459.6|7456.8|7461.4|7458.6|7455.7|7452.9|156
1626222600000|2021-07-14 00:30:00|7459.2|7456.4|7452.6|7449.8|7460.1|7457.3|7451.6|7448.8|450
1626222900000|2021-07-14 00:35:00|7452.4|7449.6|7452|7449.2|7455.7|7452.9|7450.6|7447.8|551
1626223200000|2021-07-14 00:40:00|7451.8|7449|7453|7450.2|7453.4|7450.6|7451.4|7448.6|74
1626223500000|2021-07-14 00:45:00|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7451.4|7448.6|124
1626223800000|2021-07-14 00:50:00|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7451.4|7448.6|136
1626224100000|2021-07-14 00:55:00|7453.4|7450.6|7451.4|7448.6|7453.4|7450.6|7450.4|7447.6|145
1626224400000|2021-07-14 01:00:00|7451.2|7448.4|7458.6|7455.8|7459.5|7456.7|7442.4|7439.6|975
1626224700000|2021-07-14 01:05:00|7458.5|7455.7|7457.4|7454.6|7459.6|7456.8|7452|7449.2|320
1626225000000|2021-07-14 01:10:00|7457.6|7454.8|7463|7460.2|7464|7461.2|7456|7453.2|299
1626225300000|2021-07-14 01:15:00|7463.4|7460.6|7467|7464.2|7469|7466.2|7463.4|7460.6|474
1626225600000|2021-07-14 01:20:00|7467.4|7464.6|7460.4|7457.6|7467.4|7464.6|7458.4|7455.6|518
1626225900000|2021-07-14 01:25:00|7460.8|7458|7461.9|7459.1|7464.5|7461.7|7458.9|7456.1|195
1626226200000|2021-07-14 01:30:00|7461.8|7459|7469.4|7466.6|7469.4|7466.6|7461.4|7458.6|185
1626226500000|2021-07-14 01:35:00|7469.9|7467.1|7463.8|7461|7470.9|7468.1|7461.8|7459|797
1626226800000|2021-07-14 01:40:00|7463.9|7461.1|7466.3|7463.5|7467.3|7464.5|7462.2|7459.4|201
1626227100000|2021-07-14 01:45:00|7466.2|7463.4|7470.7|7467.9|7470.7|7467.9|7465.8|7463|190
1626227400000|2021-07-14 01:50:00|7470.3|7467.5|7470.7|7467.9|7474.3|7471.5|7468.3|7465.5|542
1626227700000|2021-07-14 01:55:00|7470.9|7468.1|7464.7|7461.9|7470.9|7468.1|7464.3|7461.5|209
1626228000000|2021-07-14 02:00:00|7464.8|7462|7461.7|7458.9|7465.3|7462.5|7461.1|7458.3|249
1626228300000|2021-07-14 02:05:00|7461.3|7458.5|7456.7|7453.9|7462.7|7459.9|7455.1|7452.3|366
1626228600000|2021-07-14 02:10:00|7457.1|7454.3|7459.7|7456.9|7459.7|7456.9|7455.1|7452.3|278
1626228900000|2021-07-14 02:15:00|7460.1|7457.3|7458.7|7455.9|7460.1|7457.3|7457.7|7454.9|89
1626229200000|2021-07-14 02:20:00|7458.6|7455.8|7457.7|7454.9|7460.7|7457.9|7457.3|7454.5|82
1626229500000|2021-07-14 02:25:00|7457.3|7454.5|7454.7|7451.9|7458.3|7455.5|7453.3|7450.5|136
1626229800000|2021-07-14 02:30:00|7454.6|7451.8|7459.7|7456.9|7463.1|7460.3|7454.1|7451.3|242
1626230100000|2021-07-14 02:35:00|7459.3|7456.5|7457.1|7454.3|7459.7|7456.9|7454.7|7451.9|145
1626230400000|2021-07-14 02:40:00|7456.7|7453.9|7454.7|7451.9|7458.1|7455.3|7451.1|7448.3|334
1626230700000|2021-07-14 02:45:00|7455.1|7452.3|7453.7|7450.9|7456.1|7453.3|7451.1|7448.3|172
1626231000000|2021-07-14 02:50:00|7453.3|7450.5|7453.7|7450.9|7455.1|7452.3|7451.7|7448.9|108
1626231300000|2021-07-14 02:55:00|7454.1|7451.3|7455.7|7452.9|7456.7|7453.9|7452.1|7449.3|130
1626231600000|2021-07-14 03:00:00|7456.1|7453.3|7459.1|7456.3|7459.2|7456.4|7456.1|7453.3|209
1626231900000|2021-07-14 03:05:00|7458.6|7455.8|7459.6|7456.8|7461.1|7458.3|7457.1|7454.3|224
1626232200000|2021-07-14 03:10:00|7459.1|7456.3|7453.6|7450.8|7459.6|7456.8|7452.1|7449.3|135
1626232500000|2021-07-14 03:15:00|7454.1|7451.3|7455.6|7452.8|7457|7454.2|7453.1|7450.3|107
1626232800000|2021-07-14 03:20:00|7455.5|7452.7|7455.1|7452.3|7455.6|7452.8|7453.1|7450.3|75
1626233100000|2021-07-14 03:25:00|7455|7452.2|7452.6|7449.8|7456.6|7453.8|7452.6|7449.8|109
1626233400000|2021-07-14 03:30:00|7452.2|7449.4|7446.9|7444.1|7452.2|7449.4|7446|7443.2|413
1626233700000|2021-07-14 03:35:00|7447|7444.2|7444.9|7442.1|7447.4|7444.6|7444.4|7441.6|425
1626234000000|2021-07-14 03:40:00|7444.4|7441.6|7444.4|7441.6|7445|7442.2|7443.9|7441.1|78
1626234300000|2021-07-14 03:45:00|7444|7441.2|7446.4|7443.6|7447|7444.2|7443.9|7441.1|71
1626234600000|2021-07-14 03:50:00|7446.5|7443.7|7450|7447.2|7451|7448.2|7444.8|7442|482
1626234900000|2021-07-14 03:55:00|7450.4|7447.6|7448.6|7445.8|7451|7448.2|7448.6|7445.8|212
1626235200000|2021-07-14 04:00:00|7449|7446.2|7449.6|7446.8|7452|7449.2|7448.6|7445.8|92
1626235500000|2021-07-14 04:05:00|7450|7447.2|7448|7445.2|7450|7447.2|7447.6|7444.8|59
1626235800000|2021-07-14 04:10:00|7447.6|7444.8|7448|7445.2|7448.4|7445.6|7447|7444.2|92
1626236100000|2021-07-14 04:15:00|7447.9|7445.1|7445|7442.2|7448|7445.2|7444.8|7442|88
1626236400000|2021-07-14 04:20:00|7444.8|7442|7446|7443.2|7446|7443.2|7444.4|7441.6|54
1626236700000|2021-07-14 04:25:00|7445.5|7442.7|7448|7445.2|7448.5|7445.7|7444|7441.2|92
1626237000000|2021-07-14 04:30:00|7447.9|7445.1|7445.9|7443.1|7447.9|7445.1|7444.9|7442.1|87
1626237300000|2021-07-14 04:35:00|7446.4|7443.6|7447.4|7444.6|7448.8|7446|7445.9|7443.1|43
1626237600000|2021-07-14 04:40:00|7447.9|7445.1|7445.9|7443.1|7447.9|7445.1|7445.8|7443|20
1626237900000|2021-07-14 04:45:00|7445.8|7443|7444.8|7442|7445.9|7443.1|7443.3|7440.5|118
1626238200000|2021-07-14 04:50:00|7444.3|7441.5|7444.3|7441.5|7445.8|7443|7442.8|7440|114
1626238500000|2021-07-14 04:55:00|7444.8|7442|7444.9|7442.1|7445.9|7443.1|7444.3|7441.5|49
1626238800000|2021-07-14 05:00:00|7444.3|7441.5|7450.9|7448.1|7450.9|7448.1|7443.3|7440.5|245
1626239100000|2021-07-14 05:05:00|7451.3|7448.5|7457.3|7454.5|7457.3|7454.5|7449.3|7446.5|356
1626239400000|2021-07-14 05:10:00|7456.7|7453.9|7456.3|7453.5|7456.7|7453.9|7454.3|7451.5|168
1626239700000|2021-07-14 05:15:00|7456.7|7453.9|7457.3|7454.5|7458.3|7455.5|7455.3|7452.5|140
1626240000000|2021-07-14 05:20:00|7457.2|7454.4|7460.3|7457.5|7460.9|7458.1|7455.3|7452.5|190
1626240300000|2021-07-14 05:25:00|7460.4|7457.6|7461.7|7458.9|7461.9|7459.1|7458.3|7455.5|111
1626240600000|2021-07-14 05:30:00|7461.3|7458.5|7465.3|7462.5|7469.3|7466.5|7461.3|7458.5|554
1626240900000|2021-07-14 05:35:00|7465.7|7462.9|7463.7|7460.9|7468.9|7466.1|7463.7|7460.9|308
1626241200000|2021-07-14 05:40:00|7463.9|7461.1|7468.9|7466.1|7468.9|7466.1|7463.7|7460.9|249
1626241500000|2021-07-14 05:45:00|7468.8|7466|7467.7|7464.9|7471.1|7468.3|7466.3|7463.5|503
1626241800000|2021-07-14 05:50:00|7466.8|7464|7464.8|7462|7468.7|7465.9|7462.7|7459.9|172
1626242100000|2021-07-14 05:55:00|7464.7|7461.9|7465.1|7462.3|7469.7|7466.9|7462.8|7460|153
1626242400000|2021-07-14 06:00:00|7465.2|7462.4|7460.2|7457.4|7467.7|7464.9|7460.2|7457.4|313
1626242700000|2021-07-14 06:05:00|7460.1|7457.3|7459.7|7456.9|7462.8|7460|7457.8|7455|252
1626243000000|2021-07-14 06:10:00|7458.7|7455.9|7461.7|7458.9|7463.7|7460.9|7458.2|7455.4|186
1626243300000|2021-07-14 06:15:00|7460.7|7457.9|7461.1|7458.3|7462.7|7459.9|7457.6|7454.8|163
1626243600000|2021-07-14 06:20:00|7460.6|7457.8|7467.2|7464.4|7467.2|7464.4|7459.7|7456.9|313
1626243900000|2021-07-14 06:25:00|7466.8|7464|7471.8|7469|7472.2|7469.4|7465.2|7462.4|323
1626244200000|2021-07-14 06:30:00|7471.7|7468.9|7475.6|7472.8|7475.6|7472.8|7470.7|7467.9|438
1626244500000|2021-07-14 06:35:00|7476|7473.2|7473.6|7470.8|7477.2|7474.4|7470.6|7467.8|350
1626244800000|2021-07-14 06:40:00|7473.2|7470.4|7464.6|7461.8|7473.6|7470.8|7464.2|7461.4|322
1626245100000|2021-07-14 06:45:00|7465.2|7462.4|7464.6|7461.8|7465.6|7462.8|7461.1|7458.3|260
1626245400000|2021-07-14 06:50:00|7464.2|7461.4|7467.6|7464.8|7467.7|7464.9|7462.6|7459.8|317
1626245700000|2021-07-14 06:55:00|7467.2|7464.4|7473.2|7470.4|7473.6|7470.8|7464.6|7461.8|342
1626246000000|2021-07-14 07:00:00|7473.6|7470.8|7472.2|7469.4|7475.6|7472.8|7462.2|7459.4|725
1626246300000|2021-07-14 07:05:00|7472.6|7469.8|7463.6|7460.8|7474.2|7471.4|7462.6|7459.8|378
1626246600000|2021-07-14 07:10:00|7464.1|7461.3|7468.6|7465.8|7470.2|7467.4|7461.4|7458.6|1071
1626246900000|2021-07-14 07:15:00|7468.7|7465.9|7469.6|7466.8|7469.6|7466.8|7465.1|7462.3|158
1626247200000|2021-07-14 07:20:00|7470.1|7467.3|7465.6|7462.8|7470.1|7467.3|7465.6|7462.8|164
1626247500000|2021-07-14 07:25:00|7465.7|7462.9|7466.6|7463.8|7466.7|7463.9|7462.1|7459.3|295
1626247800000|2021-07-14 07:30:00|7466.7|7463.9|7472.7|7469.9|7472.9|7470.1|7465.7|7462.9|684
1626248100000|2021-07-14 07:35:00|7472.9|7470.1|7486.4|7483.6|7486.9|7484.1|7471.7|7468.9|1112
1626248400000|2021-07-14 07:40:00|7486|7483.2|7482.9|7480.1|7487.9|7485.1|7482.9|7480.1|518
1626248700000|2021-07-14 07:45:00|7481.9|7479.1|7467.3|7464.5|7482.9|7480.1|7466.7|7463.9|700
1626249000000|2021-07-14 07:50:00|7467.1|7464.3|7468.3|7465.5|7469.7|7466.9|7462.7|7459.9|744
1626249300000|2021-07-14 07:55:00|7468.7|7465.9|7458.3|7455.5|7469.3|7466.5|7453.7|7450.9|757
1626249600000|2021-07-14 08:00:00|7458.8|7456|7451.7|7448.9|7459.8|7457|7448.7|7445.9|498
1626249900000|2021-07-14 08:05:00|7452.2|7449.4|7450.7|7447.9|7454.7|7451.9|7450.7|7447.9|403
1626250200000|2021-07-14 08:10:00|7451.1|7448.3|7440.7|7437.9|7451.2|7448.4|7439.1|7436.3|1375
1626250500000|2021-07-14 08:15:00|7440.6|7437.8|7435.5|7432.7|7440.6|7437.8|7433.5|7430.7|800
1626250800000|2021-07-14 08:20:00|7435.1|7432.3|7440.5|7437.7|7440.5|7437.7|7429.1|7426.3|1163
1626251100000|2021-07-14 08:25:00|7440.6|7437.8|7436.2|7433.4|7445.6|7442.8|7431.7|7428.9|1425
1626251400000|2021-07-14 08:30:00|7436.6|7433.8|7442.6|7439.8|7446.6|7443.8|7436.6|7433.8|863
1626251700000|2021-07-14 08:35:00|7442.1|7439.3|7441|7438.2|7443.5|7440.7|7437.6|7434.8|448
1626252000000|2021-07-14 08:40:00|7440.6|7437.8|7442.6|7439.8|7445.6|7442.8|7440|7437.2|292
1626252300000|2021-07-14 08:45:00|7442.2|7439.4|7440.5|7437.7|7442.2|7439.4|7431.6|7428.8|593
1626252600000|2021-07-14 08:50:00|7440|7437.2|7438.5|7435.7|7441|7438.2|7437|7434.2|233
1626252900000|2021-07-14 08:55:00|7438|7435.2|7440|7437.2|7441.5|7438.7|7436|7433.2|270
1626253200000|2021-07-14 09:00:00|7440.1|7437.3|7435.9|7433.1|7440.4|7437.6|7434.4|7431.6|371
1626253500000|2021-07-14 09:05:00|7435.5|7432.7|7421.4|7418.6|7436|7433.2|7420|7417.2|907
1626253800000|2021-07-14 09:10:00|7421|7418.2|7436.6|7433.8|7437.6|7434.8|7421|7418.2|931
1626254100000|2021-07-14 09:15:00|7437|7434.2|7431.7|7428.9|7441.7|7438.9|7431.2|7428.4|502
1626254400000|2021-07-14 09:20:00|7431.6|7428.8|7427.1|7424.3|7431.7|7428.9|7424.6|7421.8|491
1626254700000|2021-07-14 09:25:00|7427.6|7424.8|7426.6|7423.8|7429.6|7426.8|7422.6|7419.8|445
1626255000000|2021-07-14 09:30:00|7425.7|7422.9|7427.7|7424.9|7432.9|7430.1|7424.1|7421.3|822
1626255300000|2021-07-14 09:35:00|7426.7|7423.9|7431.7|7428.9|7434.3|7431.5|7426.7|7423.9|344
1626255600000|2021-07-14 09:40:00|7430.9|7428.1|7428.7|7425.9|7431.7|7428.9|7422.9|7420.1|422
1626255900000|2021-07-14 09:45:00|7428.3|7425.5|7426.7|7423.9|7429.8|7427|7426.3|7423.5|245
1626256200000|2021-07-14 09:50:00|7425.8|7423|7424.7|7421.9|7430.7|7427.9|7422.7|7419.9|380
1626256500000|2021-07-14 09:55:00|7425.1|7422.3|7423.6|7420.8|7425.7|7422.9|7417.5|7414.7|389
1626256800000|2021-07-14 10:00:00|7423.5|7420.7|7418.5|7415.7|7423.5|7420.7|7414.7|7411.9|557
1626257100000|2021-07-14 10:05:00|7418.1|7415.3|7418.1|7415.3|7422.7|7419.9|7409.6|7406.8|919
1626257400000|2021-07-14 10:10:00|7418|7415.2|7417.1|7414.3|7422.5|7419.7|7415.1|7412.3|420
1626257700000|2021-07-14 10:15:00|7417.5|7414.7|7414.1|7411.3|7417.7|7414.9|7412.6|7409.8|350
1626258000000|2021-07-14 10:20:00|7413.6|7410.8|7427.4|7424.6|7427.4|7424.6|7411.1|7408.3|1134
1626258300000|2021-07-14 10:25:00|7427.8|7425|7423.8|7421|7428|7425.2|7420.8|7418|495
1626258600000|2021-07-14 10:30:00|7422.8|7420|7437.9|7435.1|7438.8|7436|7422.8|7420|913
1626258900000|2021-07-14 10:35:00|7438.4|7435.6|7435.8|7433|7439.9|7437.1|7434.8|7432|412
1626259200000|2021-07-14 10:40:00|7435.9|7433.1|7432.6|7429.8|7440.8|7438|7431.6|7428.8|915
1626259500000|2021-07-14 10:45:00|7432.2|7429.4|7434.2|7431.4|7437.2|7434.4|7431.6|7428.8|416
1626259800000|2021-07-14 10:50:00|7434.1|7431.3|7431.2|7428.4|7434.8|7432|7429.2|7426.4|282
1626260100000|2021-07-14 10:55:00|7430.8|7428|7428.7|7425.9|7432.2|7429.4|7427.8|7425|400
1626260400000|2021-07-14 11:00:00|7428.3|7425.5|7430.3|7427.5|7432.3|7429.5|7426.7|7423.9|234
1626260700000|2021-07-14 11:05:00|7430.7|7427.9|7411.6|7408.8|7473.4|7467.5|7407.4|7404.6|8191
1626261000000|2021-07-14 11:10:00|7412|7409.2|7400.2|7397.4|7412|7409.2|7363.4|7360.6|7692
1626261300000|2021-07-14 11:15:00|7400.6|7397.8|7423|7420.2|7427.1|7424.3|7393.2|7390.4|3602
1626261600000|2021-07-14 11:20:00|7422.8|7420|7449.1|7446.3|7449.4|7446.6|7415.4|7412.6|2970
1626261900000|2021-07-14 11:25:00|7449|7446.2|7468.2|7465.4|7474.4|7471.6|7446.6|7443.8|3714
1626262200000|2021-07-14 11:30:00|7467.8|7465|7453.9|7451.1|7469.2|7466.4|7453|7450.2|2838
1626262500000|2021-07-14 11:35:00|7453.5|7450.7|7438.9|7436.1|7458.1|7455.3|7436.3|7433.5|4008
1626262800000|2021-07-14 11:40:00|7439.3|7436.5|7438.3|7435.5|7444.1|7441.3|7433.8|7431|1997
1626263100000|2021-07-14 11:45:00|7438.9|7436.1|7440.9|7438.1|7443.9|7441.1|7430.8|7428|1626
1626263400000|2021-07-14 11:50:00|7440.8|7438|7449.1|7446.3|7451.1|7448.3|7435.3|7432.5|2674
1626263700000|2021-07-14 11:55:00|7449.5|7446.7|7452.5|7449.7|7463|7460.2|7448.9|7446.1|1612
1626264000000|2021-07-14 12:00:00|7452.3|7449.5|7453.2|7450.4|7458.5|7455.7|7447.5|7444.7|1170
1626264300000|2021-07-14 12:05:00|7453.6|7450.8|7458|7455.2|7463.2|7460.4|7452|7449.2|1161
1626264600000|2021-07-14 12:10:00|7458.2|7455.4|7465|7462.2|7465.6|7462.8|7455.6|7452.8|1199
1626264900000|2021-07-14 12:15:00|7465.1|7462.3|7461.6|7458.8|7473|7470.2|7460.2|7457.4|1186
1626265200000|2021-07-14 12:20:00|7461.8|7459|7456.6|7453.8|7462.2|7459.4|7452|7449.2|1833
1626265500000|2021-07-14 12:25:00|7456.2|7453.4|7452.7|7449.9|7461|7458.2|7451.6|7448.8|512
1626265800000|2021-07-14 12:30:00|7453.2|7450.4|7460.6|7457.8|7462.1|7459.3|7452.7|7449.9|788
1626266100000|2021-07-14 12:35:00|7460.2|7457.4|7453.2|7450.4|7464.2|7461.4|7450.2|7447.4|1438
1626266400000|2021-07-14 12:40:00|7453.3|7450.5|7456.1|7453.3|7460.3|7457.5|7452.7|7449.9|662
1626266700000|2021-07-14 12:45:00|7455.7|7452.9|7476.4|7473.6|7476.4|7473.6|7449.6|7446.8|2523
1626267000000|2021-07-14 12:50:00|7476.3|7473.5|7490.3|7487.5|7498.4|7495.6|7474.4|7471.6|5114
1626267300000|2021-07-14 12:55:00|7491.3|7488.5|7491.7|7488.9|7496.3|7493.5|7485.2|7482.4|2222
1626267600000|2021-07-14 13:00:00|7491.1|7488.3|7471.7|7468.9|7495.3|7492.5|7469.1|7466.3|5111
1626267900000|2021-07-14 13:05:00|7471.1|7468.3|7471.7|7468.9|7480.4|7477.6|7462.1|7459.3|3294
1626268200000|2021-07-14 13:10:00|7472.1|7469.3|7466.3|7463.5|7475.2|7472.4|7460.7|7457.9|2476
1626268500000|2021-07-14 13:15:00|7466.7|7463.9|7457|7454.2|7470.4|7467.6|7456.1|7453.3|4781
1626268800000|2021-07-14 13:20:00|7456.1|7453.3|7455.1|7452.3|7467.1|7464.3|7454.9|7452.1|2487
1626269100000|2021-07-14 13:25:00|7454.9|7452.1|7469.5|7466.7|7471.9|7469.1|7452.1|7449.3|1990
1626269400000|2021-07-14 13:30:00|7468.5|7465.7|7470.1|7467.3|7473.1|7470.1|7460.4|7457.6|2820
1626269700000|2021-07-14 13:35:00|7470.2|7467.4|7476.2|7473.4|7478.2|7475.4|7466.7|7463.9|3378
1626270000000|2021-07-14 13:40:00|7476.1|7473.3|7464.1|7461.3|7476.1|7473.3|7453.1|7450.3|2629
1626270300000|2021-07-14 13:45:00|7464.2|7461.4|7450.6|7447.8|7466.1|7463.3|7447.1|7444.3|3552
1626270600000|2021-07-14 13:50:00|7450.1|7447.3|7440.2|7437.4|7454.1|7451.3|7433.2|7430.4|2904
1626270900000|2021-07-14 13:55:00|7440.1|7437.3|7420.9|7418.1|7440.2|7437.4|7420.4|7417.6|5596
1626271200000|2021-07-14 14:00:00|7421.1|7418.3|7422.5|7419.7|7430.5|7427.7|7411|7408.2|5520
1626271500000|2021-07-14 14:05:00|7422.9|7420.1|7430.9|7428.1|7435.5|7432.7|7418.9|7416.1|2757
1626271800000|2021-07-14 14:10:00|7431|7428.2|7432.9|7430.1|7436|7433.2|7423.5|7420.7|2235
1626272100000|2021-07-14 14:15:00|7432.5|7429.7|7442|7439.2|7443.5|7440.7|7429.9|7427.1|2355
1626272400000|2021-07-14 14:20:00|7442.5|7439.7|7443.4|7440.6|7447.9|7445.1|7437.9|7435.1|1546
1626272700000|2021-07-14 14:25:00|7443|7440.2|7439.4|7436.6|7445|7442.2|7435|7432.2|1997
1626273000000|2021-07-14 14:30:00|7441.9|7439.1|7432|7429.2|7446.6|7443.8|7429|7426.2|2847
1626273300000|2021-07-14 14:35:00|7431|7428.2|7430|7427.2|7446|7443.2|7428.4|7425.6|2735
1626273600000|2021-07-14 14:40:00|7429.9|7427.1|7430.1|7427.3|7434|7431.2|7423|7420.2|2176
1626273900000|2021-07-14 14:45:00|7432|7429.2|7438.1|7435.3|7439.1|7436.3|7424.1|7421.3|2021
1626274200000|2021-07-14 14:50:00|7438.6|7435.8|7437.1|7434.3|7445.6|7442.8|7435.6|7432.8|1188
1626274500000|2021-07-14 14:55:00|7437|7434.2|7429.6|7426.8|7437|7434.2|7429.1|7426.3|1339
1626274800000|2021-07-14 15:00:00|7430.1|7427.3|7428.4|7425.6|7431.5|7428.7|7421|7418.2|3370
1626275100000|2021-07-14 15:05:00|7427.8|7425|7425.8|7423|7430.4|7427.6|7421|7418.2|1388
1626275400000|2021-07-14 15:10:00|7425|7422.2|7427|7424.2|7436.8|7434|7424.9|7422.1|1305
1626275700000|2021-07-14 15:15:00|7426.9|7424.1|7435.8|7433|7438.8|7436|7423.8|7421|1221
1626276000000|2021-07-14 15:20:00|7434.9|7432.1|7419.6|7416.8|7435.6|7432.8|7418.1|7415.3|4214
1626276300000|2021-07-14 15:25:00|7419.8|7417|7419.2|7416.4|7421.2|7418.4|7408.8|7406|3164
1626276600000|2021-07-14 15:30:00|7418.8|7416|7426.4|7423.6|7437.9|7435.1|7417.9|7415.1|7105
1626276900000|2021-07-14 15:35:00|7426.8|7424|7352.6|7349.8|7426.8|7424|7344.6|7341.8|11181
1626277200000|2021-07-14 15:40:00|7352.5|7349.7|7378.6|7375.8|7382.6|7379.8|7346.5|7343.7|10109
1626277500000|2021-07-14 15:45:00|7378.7|7375.9|7367.2|7364.4|7378.7|7375.9|7363.6|7360.8|3694
1626277800000|2021-07-14 15:50:00|7366.8|7364|7336.5|7333.7|7367.2|7364.4|7326.8|7324|6055
1626278100000|2021-07-14 15:55:00|7336|7333.2|7314.5|7311.7|7336|7333.2|7301.5|7298.7|8337
1626278400000|2021-07-14 16:00:00|7314.3|7311.5|7341.6|7338.8|7343.6|7340.8|7306.5|7303.7|5358
1626278700000|2021-07-14 16:05:00|7341.2|7338.4|7325.6|7322.8|7341.6|7338.8|7321.6|7318.8|4507
1626279000000|2021-07-14 16:10:00|7326|7323.2|7325.6|7322.8|7332.6|7329.8|7316.6|7313.8|2292
1626279300000|2021-07-14 16:15:00|7325.4|7322.6|7321.6|7318.8|7329.7|7326.9|7316.5|7313.7|2139
1626279600000|2021-07-14 16:20:00|7320.7|7317.9|7320.6|7317.8|7323.7|7320.9|7312.6|7309.8|2725
1626279900000|2021-07-14 16:25:00|7320.1|7317.3|7322.6|7319.8|7322.7|7319.9|7306|7303.2|3037
1626280200000|2021-07-14 16:30:00|7322.7|7319.9|7326.9|7324.1|7328.9|7326.1|7313.6|7310.8|3310
1626280500000|2021-07-14 16:35:00|7326.7|7323.9|7325.8|7323|7328.8|7326|7321.7|7318.9|1368
1626280800000|2021-07-14 16:40:00|7326.4|7323.6|7312.8|7310|7327.8|7325|7308.7|7305.9|2519
1626281100000|2021-07-14 16:45:00|7312.7|7309.9|7285.3|7282.5|7313.3|7310.5|7268.7|7265.9|7920
1626281400000|2021-07-14 16:50:00|7284.8|7282|7287.7|7284.9|7292.8|7290|7270.8|7268|3154
1626281700000|2021-07-14 16:55:00|7287.1|7284.3|7277.8|7275|7287.1|7284.3|7271.7|7268.9|2271
1626282000000|2021-07-14 17:00:00|7277.2|7274.4|7277.7|7274.9|7289.7|7286.9|7262.2|7259.4|3639
1626282300000|2021-07-14 17:05:00|7277.2|7274.4|7263.8|7261|7279.2|7276.4|7262.8|7260|3077
1626282600000|2021-07-14 17:10:00|7264.8|7262|7265.2|7262.4|7268.8|7266|7259.7|7256.9|3881
1626282900000|2021-07-14 17:15:00|7264.8|7262|7201.9|7199.1|7264.8|7262|7187.9|7185.1|12384
1626283200000|2021-07-14 17:20:00|7201.5|7198.7|7229.6|7226.8|7235.6|7232.8|7180.9|7178.1|7714
1626283500000|2021-07-14 17:25:00|7229.5|7226.7|7248.3|7245.5|7248.3|7245.5|7220.2|7217.4|3908
1626283800000|2021-07-14 17:30:00|7247.4|7244.6|7266.3|7263.5|7285.9|7283.1|7245.9|7243.1|6602
1626284100000|2021-07-14 17:35:00|7266.5|7263.7|7271.9|7269.1|7280.5|7277.7|7265.5|7262.7|2093
1626284400000|2021-07-14 17:40:00|7272.4|7269.6|7281.9|7279.1|7283.5|7280.7|7261.3|7258.5|2180
1626284700000|2021-07-14 17:45:00|7281.5|7278.7|7269.5|7266.7|7283.9|7281.1|7265.5|7262.7|1677
1626285000000|2021-07-14 17:50:00|7269.9|7267.1|7269.5|7266.7|7275.5|7272.7|7264.5|7261.7|1524
1626285300000|2021-07-14 17:55:00|7269.3|7266.5|7270.5|7267.7|7275.5|7272.7|7266.5|7263.7|984
1626285600000|2021-07-14 18:00:00|7270|7267.2|7253.3|7250.5|7274.3|7271.5|7251.3|7248.5|4961
1626285900000|2021-07-14 18:05:00|7253.7|7250.9|7227|7224.2|7263.7|7260.9|7223|7220.2|13280
1626286200000|2021-07-14 18:10:00|7227.6|7224.8|7265.5|7262.7|7266.5|7263.7|7225.6|7222.8|5643
1626286500000|2021-07-14 18:15:00|7265.4|7262.6|7273|7270.2|7282.8|7280|7263.1|7260.3|6241
1626286800000|2021-07-14 18:20:00|7272.4|7269.6|7276|7273.2|7283.6|7280.8|7267.1|7264.3|4186
1626287100000|2021-07-14 18:25:00|7276.1|7273.3|7266.1|7263.3|7289.3|7286.5|7264.1|7261.3|16561
1626287400000|2021-07-14 18:30:00|7265.1|7262.3|7264|7261.2|7272.1|7269.3|7261.9|7259.1|4172
1626287700000|2021-07-14 18:35:00|7264.4|7261.6|7270.4|7267.6|7275.4|7272.6|7257.8|7255|2004
1626288000000|2021-07-14 18:40:00|7271.8|7269|7262.4|7259.6|7272|7269.2|7260.8|7258|899
1626288300000|2021-07-14 18:45:00|7262|7259.2|7262.4|7259.6|7265.8|7263|7259.8|7257|854
1626288600000|2021-07-14 18:50:00|7262.8|7260|7239.8|7237|7265|7262.2|7236.8|7234|2146
1626288900000|2021-07-14 18:55:00|7240|7237.2|7241.3|7238.5|7248.9|7246.1|7235.4|7232.6|1575
1626289200000|2021-07-14 19:00:00|7241.4|7238.6|7245.9|7243.1|7247.9|7245.1|7235.9|7233.1|872
1626289500000|2021-07-14 19:05:00|7246.1|7243.3|7245.4|7242.6|7247.8|7245|7241.9|7239.1|461
1626289800000|2021-07-14 19:10:00|7244.9|7242.1|7241.4|7238.6|7245.4|7242.6|7236.9|7234.1|436
1626290100000|2021-07-14 19:15:00|7241.3|7238.5|7241.9|7239.1|7243.4|7240.6|7235.4|7232.6|680
1626290400000|2021-07-14 19:20:00|7241.8|7239|7231.6|7228.8|7241.8|7239|7230.2|7227.4|1299
1626290700000|2021-07-14 19:25:00|7231.8|7229|7230.7|7227.9|7234.8|7232|7229.8|7227|536
1626291000000|2021-07-14 19:30:00|7230.8|7228|7233.2|7230.4|7236.6|7233.8|7230.8|7228|773
1626291300000|2021-07-14 19:35:00|7233.6|7230.8|7230.8|7228|7237.2|7234.4|7230.2|7227.4|363
1626291600000|2021-07-14 19:40:00|7231.2|7228.4|7230.6|7227.8|7233.2|7230.4|7226.8|7224|960
1626291900000|2021-07-14 19:45:00|7231.2|7228.4|7233.2|7230.4|7237|7234.2|7227.2|7224.4|399
1626292200000|2021-07-14 19:50:00|7232.7|7229.9|7230.2|7227.4|7232.7|7229.9|7228.7|7225.9|478
1626292500000|2021-07-14 19:55:00|7230.6|7227.8|7236.7|7233.9|7236.7|7233.9|7228.6|7225.8|435
1626292800000|2021-07-14 20:00:00|7237.6|7234.8|7232.7|7229.9|7238.2|7235.4|7228.4|7225.6|1647
1626293100000|2021-07-14 20:05:00|7233.2|7230.4|7231.9|7229.1|7236.6|7233.8|7226.7|7223.9|2375
1626293400000|2021-07-14 20:10:00|7232.4|7229.6|7234.9|7232.1|7235.9|7233.1|7227.7|7224.9|1375
1626293700000|2021-07-14 20:15:00|7235.4|7232.6|7234.9|7232.1|7236.3|7233.5|7232.9|7230.1|782
1626294000000|2021-07-14 20:20:00|7235.3|7232.5|7240.9|7238.1|7240.9|7238.1|7233.8|7231|439
1626294300000|2021-07-14 20:25:00|7240.8|7238|7245.1|7242.3|7247.6|7244.8|7237|7234.2|1024
1626294600000|2021-07-14 20:30:00|7245.2|7242.4|7255.3|7252.5|7255.3|7252.5|7244.7|7241.9|982
1626294900000|2021-07-14 20:35:00|7254.7|7251.9|7253.3|7250.5|7255.3|7252.5|7251.3|7248.5|182
1626295200000|2021-07-14 20:40:00|7252.8|7250|7254.3|7251.5|7258.4|7255.6|7252.8|7250|248
1626295500000|2021-07-14 20:45:00|7254.8|7252|7237.2|7234.4|7255.4|7252|7234.2|7231.4|400
1626295800000|2021-07-14 20:50:00|7237.3|7234.5|7249.7|7246.9|7249.8|7247|7235.8|7233|737
1626296100000|2021-07-14 20:55:00|7248.7|7245.9|7251.7|7248.9|7253.7|7250.9|7248.7|7245.9|281
1626300000000|2021-07-14 22:00:00|7250.2|7247.4|7255.4|7252.6|7255.5|7252.7|7248|7243.1|217
1626300300000|2021-07-14 22:05:00|7255|7252.2|7251.5|7248.7|7256|7253.2|7251.4|7248.6|85
1626300600000|2021-07-14 22:10:00|7251.6|7248.8|7247.4|7244.6|7252|7249.2|7247.4|7244.6|74
1626300900000|2021-07-14 22:15:00|7248.3|7245.5|7249|7246.2|7249.5|7246.7|7248|7245.2|31
1626301200000|2021-07-14 22:20:00|7249.1|7246.3|7252|7249.2|7252.6|7249.8|7248.5|7245.7|114
1626301500000|2021-07-14 22:25:00|7251.9|7249.1|7252.4|7249.6|7252.6|7249.8|7250|7247.2|61
1626301800000|2021-07-14 22:30:00|7252.5|7249.7|7245.4|7242.6|7252.6|7249.8|7245.4|7242.6|74
1626302100000|2021-07-14 22:35:00|7244.6|7241.8|7242.4|7239.6|7245.3|7242.5|7242.4|7239.6|57
1626302400000|2021-07-14 22:40:00|7242.8|7240|7239.4|7236.6|7242.8|7240|7238.8|7236|125
1626302700000|2021-07-14 22:45:00|7239.8|7237|7241.4|7238.6|7242.4|7239.6|7239.4|7236.6|53
1626303000000|2021-07-14 22:50:00|7241|7238.2|7240.4|7237.6|7241.4|7238.6|7240.4|7237.6|63
1626303300000|2021-07-14 22:55:00|7240.8|7238|7241.4|7238.6|7241.4|7238.6|7240.4|7237.6|31
1626303600000|2021-07-14 23:00:00|7240.8|7238|7237.4|7234.6|7240.8|7238|7236.3|7233.5|119
1626303900000|2021-07-14 23:05:00|7237|7234.2|7235.4|7232.6|7237.4|7234.6|7234.4|7231.6|55
1626304200000|2021-07-14 23:10:00|7235.5|7232.7|7234.9|7232.1|7235.5|7232.7|7234.9|7232.1|45
1626304500000|2021-07-14 23:15:00|7233.9|7231.1|7237.6|7234.8|7237.6|7234.8|7231.5|7226.6|225
1626304800000|2021-07-14 23:20:00|7237.5|7234.7|7239.1|7236.3|7239.1|7236.3|7236|7233.2|71
1626305100000|2021-07-14 23:25:00|7238.6|7235.8|7237.1|7234.3|7239.1|7236.3|7236.5|7233.7|29
1626305400000|2021-07-14 23:30:00|7238.1|7235.3|7241.2|7238.4|7241.2|7238.4|7237.6|7234.8|94
1626305700000|2021-07-14 23:35:00|7241.6|7238.8|7238.6|7235.8|7241.7|7238.9|7238.6|7235.8|29
1626306000000|2021-07-14 23:40:00|7238.2|7235.4|7236.6|7233.8|7238.2|7235.4|7236.6|7233.8|39
1626306300000|2021-07-14 23:45:00|7237.6|7234.8|7241.2|7238.4|7241.2|7238.4|7237.6|7234.8|57
1626306600000|2021-07-14 23:50:00|7241|7238.2|7237.2|7234.4|7241|7238.2|7236.6|7233.8|62
1626306900000|2021-07-14 23:55:00|7237.1|7234.3|7239.1|7236.3|7239.1|7236.3|7235.6|7232.8|74
1626307200000|2021-07-15 00:00:00|7238.6|7235.8|7229|7226.2|7245|7242.2|7228.5|7225.7|564
1626307500000|2021-07-15 00:05:00|7229.2|7226.4|7236|7233.2|7237|7234.2|7229.1|7226.3|218
1626307800000|2021-07-15 00:10:00|7235.9|7233.1|7230.9|7228.1|7235.9|7233.1|7230|7227.2|328
1626308100000|2021-07-15 00:15:00|7231|7228.2|7234|7231.2|7234.4|7231.6|7226.3|7223.5|236
1626308400000|2021-07-15 00:20:00|7234.4|7231.6|7228.9|7226.1|7234.4|7231.6|7228.3|7225.5|85
1626308700000|2021-07-15 00:25:00|7228.8|7226|7224.4|7221.6|7229.9|7227.1|7223.4|7220.6|170
1626309000000|2021-07-15 00:30:00|7223.9|7221.1|7223.8|7221|7225.4|7222.6|7220.4|7217.6|169
1626309300000|2021-07-15 00:35:00|7223.3|7220.5|7223.4|7220.6|7224.8|7222|7222.3|7219.5|109
1626309600000|2021-07-15 00:40:00|7223.8|7221|7220.8|7218|7224.8|7222|7220.8|7218|99
1626309900000|2021-07-15 00:45:00|7220.4|7217.6|7219.4|7216.6|7223.4|7220.6|7219.3|7216.5|213
1626310200000|2021-07-15 00:50:00|7219|7216.2|7221|7218.2|7222.4|7219.6|7218.4|7215.6|109
1626310500000|2021-07-15 00:55:00|7220.9|7218.1|7210.5|7207.7|7221.4|7218.6|7210.4|7207.6|460
1626310800000|2021-07-15 01:00:00|7210.4|7207.6|7206.5|7203.7|7210.4|7207.6|7193.8|7191|1320
1626311100000|2021-07-15 01:05:00|7206.6|7203.8|7193.6|7190.8|7209.5|7206.7|7191.6|7188.8|553
1626311400000|2021-07-15 01:10:00|7193.2|7190.4|7199|7196.2|7203.6|7200.8|7191.1|7188.3|568
1626311700000|2021-07-15 01:15:00|7199.1|7196.3|7197.1|7194.3|7199.5|7196.7|7191.8|7189|456
1626312000000|2021-07-15 01:20:00|7197.6|7194.8|7188.2|7185.4|7199.6|7196.8|7184.8|7182|804
1626312300000|2021-07-15 01:25:00|7187.8|7185|7178.5|7175.7|7188.8|7186|7167.3|7164.5|2078
1626312600000|2021-07-15 01:30:00|7179|7176.2|7167|7164.2|7181.5|7178.7|7167|7164.2|595
1626312900000|2021-07-15 01:35:00|7166.5|7163.7|7177.9|7175.1|7177.9|7175.1|7162|7159.2|1078
1626313200000|2021-07-15 01:40:00|7178.9|7176.1|7175.9|7173.1|7183.9|7181.1|7172.9|7170.1|488
1626313500000|2021-07-15 01:45:00|7175.4|7172.6|7180.1|7177.3|7182.1|7179.3|7171.9|7169.1|832
1626313800000|2021-07-15 01:50:00|7180.6|7177.8|7176|7173.2|7182|7179.2|7175.9|7173.1|684
1626314100000|2021-07-15 01:55:00|7175.9|7173.1|7175.4|7172.6|7177.9|7175.1|7168|7165.2|502
1626314400000|2021-07-15 02:00:00|7175.5|7172.7|7180.3|7177.5|7183|7180.2|7170.9|7168.1|290
1626314700000|2021-07-15 02:05:00|7180.4|7177.6|7195.8|7193|7196.8|7194|7180.4|7177.6|628
1626315000000|2021-07-15 02:10:00|7196.3|7193.5|7201.4|7198.6|7201.9|7199.1|7194.8|7192|626
1626315300000|2021-07-15 02:15:00|7201|7198.2|7199.3|7196.5|7210.7|7207.9|7197.9|7195.1|661
1626315600000|2021-07-15 02:20:00|7199.4|7196.6|7200.8|7198|7203.4|7200.6|7198.4|7195.6|192
1626315900000|2021-07-15 02:25:00|7201.3|7198.5|7206.8|7204|7207.3|7204.5|7201.3|7198.5|187
1626316200000|2021-07-15 02:30:00|7206.4|7203.6|7201.4|7198.6|7207.4|7204.6|7199.8|7195.2|321
1626316500000|2021-07-15 02:35:00|7200.9|7198.1|7200.8|7198|7202.9|7200.1|7197.4|7194.6|190
1626316800000|2021-07-15 02:40:00|7200.4|7197.6|7196.4|7193.6|7202.4|7199.6|7195.9|7193.1|171
1626317100000|2021-07-15 02:45:00|7196.2|7193.4|7197.4|7194.6|7200.4|7197.6|7195.4|7192.6|204
1626317400000|2021-07-15 02:50:00|7197.8|7195|7198.3|7195.5|7200.9|7198.1|7194.4|7191.6|185
1626317700000|2021-07-15 02:55:00|7198.8|7196|7194.3|7191.5|7199.3|7196.5|7193.8|7191|236
1626318000000|2021-07-15 03:00:00|7193.8|7191|7194.3|7191.5|7194.8|7192|7191.8|7189|182
1626318300000|2021-07-15 03:05:00|7194.5|7191.7|7195.8|7193|7198.9|7196.1|7193.8|7191|155
1626318600000|2021-07-15 03:10:00|7196.3|7193.5|7206.8|7204|7207.9|7205.1|7196.3|7193.5|303
1626318900000|2021-07-15 03:15:00|7206.9|7204.1|7202.3|7199.5|7207.9|7205.1|7201.8|7199|186
1626319200000|2021-07-15 03:20:00|7201.9|7199.1|7206.3|7203.5|7210.3|7207.5|7201.8|7199|215
1626319500000|2021-07-15 03:25:00|7206.4|7203.6|7202.9|7200.1|7210.7|7207.9|7200.8|7198|343
1626319800000|2021-07-15 03:30:00|7202.7|7199.9|7198.1|7195.3|7202.7|7199.9|7197.5|7194.7|155
1626320100000|2021-07-15 03:35:00|7198.5|7195.7|7198.5|7195.7|7199.1|7196.3|7198|7195.2|80
1626320400000|2021-07-15 03:40:00|7198.6|7195.8|7201.5|7198.7|7205|7202.2|7198.6|7195.8|180
1626320700000|2021-07-15 03:45:00|7201.1|7198.3|7210.5|7207.7|7211.6|7208.8|7201.1|7198.3|244
1626321000000|2021-07-15 03:50:00|7210.1|7207.3|7211.1|7208.3|7212.5|7209.7|7208|7205.2|124
1626321300000|2021-07-15 03:55:00|7210.8|7208|7209.5|7206.7|7210.8|7208|7208.9|7206.1|91
1626321600000|2021-07-15 04:00:00|7209.9|7207.1|7206.5|7203.7|7212.5|7209.7|7205.9|7203.1|178
1626321900000|2021-07-15 04:05:00|7206.1|7203.3|7207.5|7204.7|7209.9|7207.1|7205.1|7202.3|135
1626322200000|2021-07-15 04:10:00|7207.4|7204.6|7204.5|7201.7|7207.5|7204.7|7204.5|7201.7|88
1626322500000|2021-07-15 04:15:00|7204.4|7201.6|7207.5|7204.7|7209.1|7206.3|7203.9|7201.1|72
1626322800000|2021-07-15 04:20:00|7207.9|7205.1|7203.9|7201.1|7209.1|7206.3|7203.5|7200.7|148
1626323100000|2021-07-15 04:25:00|7203.5|7200.7|7205.5|7202.7|7206|7203.2|7203|7200.2|58
1626323400000|2021-07-15 04:30:00|7205.9|7203.1|7207.5|7204.7|7207.9|7205.1|7205.5|7202.7|61
1626323700000|2021-07-15 04:35:00|7207|7204.2|7209.5|7206.7|7211.9|7209.1|7206.5|7203.7|157
1626324000000|2021-07-15 04:40:00|7208.9|7206.1|7208.5|7205.7|7209.5|7206.7|7206.5|7203.7|75
1626324300000|2021-07-15 04:45:00|7208.4|7205.6|7210.4|7207.6|7211|7208.2|7207.9|7205.1|64
1626324600000|2021-07-15 04:50:00|7210|7207.2|7208.9|7206.1|7210|7207.2|7207.9|7205.1|106
1626324900000|2021-07-15 04:55:00|7209.4|7206.6|7208.4|7205.6|7209.9|7207.1|7207.9|7205.1|60
1626325200000|2021-07-15 05:00:00|7208.3|7205.5|7210.9|7208.1|7210.9|7208.1|7207.4|7204.6|83
1626325500000|2021-07-15 05:05:00|7211|7208.2|7215.4|7212.6|7215.9|7213.1|7210.4|7207.6|166
1626325800000|2021-07-15 05:10:00|7215.9|7213.1|7214.4|7211.6|7215.9|7213.1|7209.4|7206.6|185
1626326100000|2021-07-15 05:15:00|7214.3|7211.5|7212.3|7209.5|7215.8|7213|7211.8|7209|148
1626326400000|2021-07-15 05:20:00|7212.4|7209.6|7214.4|7211.6|7214.8|7212|7211.4|7208.6|96
1626326700000|2021-07-15 05:25:00|7214.8|7212|7209.3|7206.5|7214.8|7212|7207.3|7204.5|397
1626327000000|2021-07-15 05:30:00|7209.7|7206.9|7212.3|7209.5|7212.7|7209.9|7203.3|7200.5|462
1626327300000|2021-07-15 05:35:00|7212.7|7209.9|7210.8|7208|7215.4|7212.6|7206.8|7204|342
1626327600000|2021-07-15 05:40:00|7211.3|7208.5|7211.8|7209|7214.4|7211.6|7210.8|7208|670
1626327900000|2021-07-15 05:45:00|7211.9|7209.1|7208.4|7205.6|7214.9|7212.1|7208.4|7205.6|177
1626328200000|2021-07-15 05:50:00|7207.9|7205.1|7208.3|7205.5|7209.4|7206.6|7203.8|7201|178
1626328500000|2021-07-15 05:55:00|7208.4|7205.6|7204.4|7201.6|7208.4|7205.6|7203.8|7201|257
1626328800000|2021-07-15 06:00:00|7204.8|7202|7194.2|7191.4|7207.4|7204.6|7190.7|7187.9|597
1626329100000|2021-07-15 06:05:00|7194.6|7191.8|7193.1|7190.3|7201.1|7198.3|7190.7|7187.9|511
1626329400000|2021-07-15 06:10:00|7192.5|7189.7|7183|7180.2|7194.6|7191.8|7182.5|7179.7|508
1626329700000|2021-07-15 06:15:00|7182.6|7179.8|7167.4|7164.6|7184.6|7181.8|7165.9|7163.1|1271
1626330000000|2021-07-15 06:20:00|7167.9|7165.1|7173.4|7170.6|7176.5|7173.7|7166.4|7163.6|539
1626330300000|2021-07-15 06:25:00|7173.5|7170.7|7163.9|7161.1|7174.5|7171.7|7157.4|7154.6|762
1626330600000|2021-07-15 06:30:00|7164.4|7161.6|7165.4|7162.6|7172.4|7169.6|7163.4|7160.6|500
1626330900000|2021-07-15 06:35:00|7165.5|7162.7|7169.5|7166.7|7169.9|7167.1|7152.8|7150|1053
1626331200000|2021-07-15 06:40:00|7170.5|7167.7|7162.2|7159.4|7170.5|7167.7|7161.3|7158.5|561
1626331500000|2021-07-15 06:45:00|7161.8|7159|7158.8|7156|7163.8|7161|7152.7|7149.9|843
1626331800000|2021-07-15 06:50:00|7159.2|7156.4|7166.9|7164.1|7168.3|7165.5|7156.8|7154|686
1626332100000|2021-07-15 06:55:00|7166.3|7163.5|7172.8|7170|7178.4|7175.6|7166.3|7163.5|838
1626332400000|2021-07-15 07:00:00|7172.3|7169.5|7169.8|7167|7179.3|7176.5|7165.8|7163|607
1626332700000|2021-07-15 07:05:00|7169.3|7166.5|7165.7|7162.9|7172.2|7169.4|7164.2|7161.4|650
1626333000000|2021-07-15 07:10:00|7165.2|7162.4|7170.2|7167.4|7174.2|7171.4|7163.6|7160.8|603
1626333300000|2021-07-15 07:15:00|7169.7|7166.9|7176.2|7173.4|7177.3|7174.5|7163.3|7160.5|567
1626333600000|2021-07-15 07:20:00|7175.2|7172.4|7168.7|7165.9|7178.6|7175.8|7168.2|7165.4|502
1626333900000|2021-07-15 07:25:00|7169.2|7166.4|7161.6|7158.8|7169.2|7166.4|7154.2|7151.4|1179
1626334200000|2021-07-15 07:30:00|7162|7159.2|7136.9|7134.1|7162.6|7159.8|7132.9|7130.1|2339
1626334500000|2021-07-15 07:35:00|7137|7134.2|7146.4|7143.6|7150.5|7147.7|7136.5|7133.7|781
1626334800000|2021-07-15 07:40:00|7146|7143.2|7137.9|7135.1|7147.4|7144.6|7130.9|7128.1|1093
1626335100000|2021-07-15 07:45:00|7137.4|7134.6|7133.9|7131.1|7142.9|7140.1|7128.9|7126.1|967
1626335400000|2021-07-15 07:50:00|7134.4|7131.6|7139.9|7137.1|7142|7139.2|7132.4|7129.6|620
1626335700000|2021-07-15 07:55:00|7140|7137.2|7155|7152.2|7156|7153.2|7138.4|7135.6|1279
1626336000000|2021-07-15 08:00:00|7155.9|7153.1|7148.9|7146.1|7155.9|7153.1|7138.9|7136.1|938
1626336300000|2021-07-15 08:05:00|7148.7|7145.9|7140.7|7137.9|7148.9|7146.1|7139.9|7137.1|536
1626336600000|2021-07-15 08:10:00|7140.8|7138|7145.7|7142.9|7148.7|7145.9|7139.7|7136.9|726
1626336900000|2021-07-15 08:15:00|7145.1|7142.3|7144|7141.2|7150.7|7147.9|7136.6|7133.8|860
1626337200000|2021-07-15 08:20:00|7143.5|7140.7|7136.5|7133.7|7149.6|7146.8|7132|7129.2|997
1626337500000|2021-07-15 08:25:00|7136.6|7133.8|7146|7143.2|7147.4|7144.6|7131.4|7128.6|971
1626337800000|2021-07-15 08:30:00|7146.4|7143.6|7177|7174.2|7180.6|7177.8|7145|7142.2|2106
1626338100000|2021-07-15 08:35:00|7177.4|7174.6|7198|7195.2|7200.4|7197.6|7177.4|7174.6|2502
1626338400000|2021-07-15 08:40:00|7198.4|7195.6|7215.1|7212.3|7215.7|7212.9|7190.4|7187.6|1978
1626338700000|2021-07-15 08:45:00|7214.7|7211.9|7204.5|7201.7|7222.1|7219.3|7204.5|7201.7|1511
1626339000000|2021-07-15 08:50:00|7204.1|7201.3|7207.8|7205|7207.8|7205|7193.5|7190.7|1341
1626339300000|2021-07-15 08:55:00|7206.9|7204.1|7204.4|7201.6|7212.4|7209.6|7201.8|7199|819
1626339600000|2021-07-15 09:00:00|7204.8|7202|7204.8|7202|7209.9|7207.1|7197.8|7195|705
1626339900000|2021-07-15 09:05:00|7204.2|7201.4|7209.2|7206.4|7215.8|7213|7203.2|7200.4|787
1626340200000|2021-07-15 09:10:00|7208.7|7205.9|7211.6|7208.8|7214.6|7211.8|7205.7|7202.9|476
1626340500000|2021-07-15 09:15:00|7211.2|7208.4|7204.2|7201.4|7215.6|7212.8|7202.6|7199.8|577
1626340800000|2021-07-15 09:20:00|7203.8|7201|7203.2|7200.4|7207.7|7204.9|7200.6|7197.8|392
1626341100000|2021-07-15 09:25:00|7202.8|7200|7202.2|7199.4|7204.2|7201.4|7197.8|7195|373
1626341400000|2021-07-15 09:30:00|7202.6|7199.8|7210.3|7207.5|7210.8|7208|7201.8|7199|703
1626341700000|2021-07-15 09:35:00|7210.8|7208|7209.6|7206.8|7219.9|7217.1|7207.6|7204.8|815
1626342000000|2021-07-15 09:40:00|7209.2|7206.4|7212.2|7209.4|7212.2|7209.4|7200.6|7197.8|425
1626342300000|2021-07-15 09:45:00|7212.6|7209.8|7218.2|7215.4|7220.7|7217.9|7211.7|7208.9|513
1626342600000|2021-07-15 09:50:00|7217.7|7214.9|7220.8|7218|7225.9|7223.1|7215.7|7212.9|822
1626342900000|2021-07-15 09:55:00|7220.9|7218.1|7217.7|7214.9|7222.9|7220.1|7215.7|7212.9|252
1626343200000|2021-07-15 10:00:00|7217.3|7214.5|7210.3|7207.5|7221.7|7218.9|7208.8|7206|703
1626343500000|2021-07-15 10:05:00|7210.7|7207.9|7209.7|7206.9|7212.3|7209.5|7204.7|7201.9|457
1626343800000|2021-07-15 10:10:00|7210.7|7207.9|7199.7|7196.9|7210.7|7207.9|7197.7|7194.9|574
1626344100000|2021-07-15 10:15:00|7200.3|7197.5|7191.6|7188.8|7200.7|7197.9|7183.7|7180.9|1273
1626344400000|2021-07-15 10:20:00|7190.6|7187.8|7194.1|7191.3|7199|7196.2|7188.6|7185.8|455
1626344700000|2021-07-15 10:25:00|7194|7191.2|7174.4|7171.6|7195.6|7192.8|7173|7170.2|1149
1626345000000|2021-07-15 10:30:00|7174|7171.2|7163.4|7160.6|7176|7173.2|7161.9|7159.1|1359
1626345300000|2021-07-15 10:35:00|7163.9|7161.1|7170.1|7167.3|7171.4|7168.6|7155.3|7152.5|1640
1626345600000|2021-07-15 10:40:00|7169.6|7166.8|7162.7|7159.9|7171.6|7168.8|7162.1|7159.3|695
1626345900000|2021-07-15 10:45:00|7162.5|7159.7|7166.1|7163.3|7170.5|7167.7|7160.1|7157.3|721
1626346200000|2021-07-15 10:50:00|7166.5|7163.7|7155.7|7152.9|7167.5|7164.7|7138.4|7135.6|2404
1626346500000|2021-07-15 10:55:00|7156.1|7153.3|7144|7141.2|7159|7156.2|7141.5|7138.7|854
1626346800000|2021-07-15 11:00:00|7144.5|7141.7|7146|7143.2|7154|7151.2|7141.4|7137.7|1206
1626347100000|2021-07-15 11:05:00|7147|7144.2|7144.1|7141.3|7149.5|7146.7|7140.5|7137.7|673
1626347400000|2021-07-15 11:10:00|7144.5|7141.7|7136.5|7133.7|7145.5|7142.7|7135.5|7132.7|613
1626347700000|2021-07-15 11:15:00|7136.1|7133.3|7125.5|7122.7|7138|7135.2|7124.4|7121.6|1805
1626348000000|2021-07-15 11:20:00|7125.4|7122.6|7135.2|7132.4|7140.2|7137.4|7120.9|7118.1|1639
1626348300000|2021-07-15 11:25:00|7135.3|7132.5|7144.9|7142.1|7147.9|7145.1|7133.7|7130.9|909
1626348600000|2021-07-15 11:30:00|7145|7142.2|7146.3|7143.5|7153.4|7150.6|7141.9|7139.1|913
1626348900000|2021-07-15 11:35:00|7145.9|7143.1|7133.6|7130.8|7153.3|7150.5|7133.6|7130.8|779
1626349200000|2021-07-15 11:40:00|7134.6|7131.8|7143.7|7140.9|7145.6|7142.8|7134.5|7131.7|501
1626349500000|2021-07-15 11:45:00|7144.2|7141.4|7148.3|7145.5|7148.7|7145.9|7135.6|7132.8|524
1626349800000|2021-07-15 11:50:00|7147.8|7145|7144.7|7141.9|7159.9|7157.1|7144.7|7141.9|1101
1626350100000|2021-07-15 11:55:00|7145.6|7142.8|7147.9|7145.1|7150.7|7147.9|7137.7|7134.9|976
1626350400000|2021-07-15 12:00:00|7148.3|7145.5|7154.5|7151.7|7156.5|7153.7|7133.8|7131|1111
1626350700000|2021-07-15 12:05:00|7154.4|7151.6|7154.1|7151.3|7159.1|7156.3|7151.5|7148.7|1025
1626351000000|2021-07-15 12:10:00|7154.6|7151.8|7153.1|7150.3|7159.1|7156.3|7148.1|7145.3|574
1626351300000|2021-07-15 12:15:00|7153|7150.2|7152.1|7149.3|7159.1|7156.3|7148.5|7145.7|952
1626351600000|2021-07-15 12:20:00|7151.9|7149.1|7156.5|7153.7|7161.6|7158.8|7144|7141.2|1333
1626351900000|2021-07-15 12:25:00|7156|7153.2|7160.4|7157.6|7166|7163.2|7155.5|7152.7|504
1626352200000|2021-07-15 12:30:00|7159.9|7157.1|7161.4|7158.6|7165.9|7163.1|7153.4|7150.6|717
1626352500000|2021-07-15 12:35:00|7160.9|7158.1|7163.9|7161.1|7166.3|7163.5|7154.9|7152.1|622
1626352800000|2021-07-15 12:40:00|7163.8|7161|7157.2|7154.4|7168.9|7166.1|7155.7|7152.9|1314
1626353100000|2021-07-15 12:45:00|7156.7|7153.9|7160.3|7157.5|7161.8|7159|7149.7|7146.4|916
1626353400000|2021-07-15 12:50:00|7160.8|7158|7165.5|7162.7|7169|7166.2|7158.9|7156.1|1117
1626353700000|2021-07-15 12:55:00|7165.4|7162.6|7173.3|7170.5|7177.9|7175.1|7163.9|7161.1|1698
1626354000000|2021-07-15 13:00:00|7172.8|7170|7113.8|7111|7172.8|7170|7110.8|7108|6676
1626354300000|2021-07-15 13:05:00|7113.5|7110.7|7124.9|7122.1|7136|7133.2|7109.6|7106.8|3693
1626354600000|2021-07-15 13:10:00|7124.4|7121.6|7152.1|7149.3|7158.2|7155.4|7124|7121.2|3443
1626354900000|2021-07-15 13:15:00|7151.2|7148.4|7169.2|7166.4|7170.3|7167.5|7151.1|7148.3|3334
1626355200000|2021-07-15 13:20:00|7170.2|7167.4|7176.3|7173.5|7183.3|7180.5|7169.2|7166.4|2701
1626355500000|2021-07-15 13:25:00|7177.3|7174.5|7160.3|7157.5|7178.2|7175.4|7155.3|7152.5|2394
1626355800000|2021-07-15 13:30:00|7160.5|7157.7|7184.3|7181.5|7197.3|7194.5|7158.3|7155.5|3098
1626356100000|2021-07-15 13:35:00|7183.3|7180.5|7189.3|7186.5|7198.2|7195.4|7182.3|7179.5|1940
1626356400000|2021-07-15 13:40:00|7189.2|7186.4|7176.6|7173.8|7190.2|7187.4|7173.2|7170.4|2223
1626356700000|2021-07-15 13:45:00|7176.1|7173.3|7189.2|7186.4|7194.3|7191.5|7176.1|7173.3|2334
1626357000000|2021-07-15 13:50:00|7188.7|7185.9|7162.7|7159.9|7190.2|7187.4|7152.1|7149.3|3473
1626357300000|2021-07-15 13:55:00|7162.3|7159.5|7182.6|7179.8|7191.3|7188.5|7161.3|7158.5|2684
1626357600000|2021-07-15 14:00:00|7182.2|7179.4|7201.7|7198.9|7205.2|7202.4|7181.2|7178.4|3496
1626357900000|2021-07-15 14:05:00|7201.3|7198.5|7205.3|7202.5|7208.3|7205.5|7197.3|7194.5|1921
1626358200000|2021-07-15 14:10:00|7205.4|7202.6|7202.2|7199.4|7209.3|7206.5|7197.3|7194.5|1508
1626358500000|2021-07-15 14:15:00|7202.3|7199.5|7198|7195.2|7209.2|7206.4|7196.5|7193.7|2636
1626358800000|2021-07-15 14:20:00|7197.9|7195.1|7194|7191.2|7203.1|7200.3|7189.5|7185.1|1601
1626359100000|2021-07-15 14:25:00|7193|7190.2|7181.5|7178.7|7194|7191.2|7175|7172.2|1925
1626359400000|2021-07-15 14:30:00|7181.6|7178.8|7191.1|7188.3|7198.1|7195.3|7181.5|7178.7|1230
1626359700000|2021-07-15 14:35:00|7191.6|7188.8|7185.1|7182.3|7196|7193.2|7178|7175.2|1654
1626360000000|2021-07-15 14:40:00|7186|7183.2|7180|7177.2|7187|7184.2|7174.9|7172.1|1404
1626360300000|2021-07-15 14:45:00|7181|7178.2|7189|7186.2|7195.1|7192.3|7178|7175.2|1138
1626360600000|2021-07-15 14:50:00|7189.1|7186.3|7198|7195.2|7200|7197.2|7186|7183.2|1048
1626360900000|2021-07-15 14:55:00|7197.9|7195.1|7215.9|7213.1|7217|7214.2|7196|7193.2|1651
1626361200000|2021-07-15 15:00:00|7216|7213.2|7213.9|7211.1|7220.9|7218.1|7207.9|7205.1|1936
1626361500000|2021-07-15 15:05:00|7214|7211.2|7231.8|7229|7234.7|7231.9|7214|7211.2|2316
1626361800000|2021-07-15 15:10:00|7232|7229.2|7235.4|7232.6|7244|7241.2|7228.3|7225.5|2297
1626362100000|2021-07-15 15:15:00|7235.8|7233|7235.4|7232.6|7237.9|7235.1|7224|7221.2|1485
1626362400000|2021-07-15 15:20:00|7235.8|7233|7243.9|7241.1|7246.8|7244|7233.8|7231|1507
1626362700000|2021-07-15 15:25:00|7243.8|7241|7241.3|7238.5|7244.8|7242|7232.7|7229.9|3256
1626363000000|2021-07-15 15:30:00|7241.7|7238.9|7240.7|7237.9|7244.7|7241.9|7237.7|7234.9|1048
1626363300000|2021-07-15 15:35:00|7241.7|7238.9|7243.6|7240.8|7250.7|7247.9|7238.7|7235.9|2161
1626363600000|2021-07-15 15:40:00|7243|7240.2|7241|7238.2|7244.5|7241.7|7233.5|7230.7|1969
1626363900000|2021-07-15 15:45:00|7240.6|7237.8|7240.6|7237.8|7243.4|7240.6|7237.4|7234.6|973
1626364200000|2021-07-15 15:50:00|7241.1|7238.3|7243.4|7240.6|7245.4|7242.6|7236.4|7233.6|1548
1626364500000|2021-07-15 15:55:00|7243.3|7240.5|7233.4|7230.6|7252.4|7249.6|7231.3|7228.5|3447
1626364800000|2021-07-15 16:00:00|7234.4|7231.6|7229.3|7226.5|7240.9|7238.1|7228.3|7225.5|2351
1626365100000|2021-07-15 16:05:00|7229.7|7226.9|7217.8|7215|7233.2|7230.4|7213.3|7210.5|3640
1626365400000|2021-07-15 16:10:00|7218.3|7215.5|7217.7|7214.9|7224.8|7222|7213.7|7210.9|3121
1626365700000|2021-07-15 16:15:00|7218.6|7215.8|7210.5|7207.7|7218.6|7215.8|7208.7|7205.9|2326
1626366000000|2021-07-15 16:20:00|7211.5|7208.7|7225.3|7222.5|7225.3|7222.5|7208|7205.2|5006
1626366300000|2021-07-15 16:25:00|7224.8|7222|7218.2|7215.4|7227.3|7224.5|7217.1|7214.3|1712
1626366600000|2021-07-15 16:30:00|7218.3|7215.5|7213.8|7211|7222.3|7219.5|7213.2|7210.4|1166
1626366900000|2021-07-15 16:35:00|7214.2|7211.4|7214.5|7211.7|7216.5|7213.7|7208.2|7205.4|1641
1626367200000|2021-07-15 16:40:00|7214.3|7211.5|7219.5|7216.7|7222.7|7219.9|7209.3|7206.5|1761
1626367500000|2021-07-15 16:45:00|7219.4|7216.6|7215.9|7213.1|7221|7218.2|7215.4|7212.6|641
1626367800000|2021-07-15 16:50:00|7215.4|7212.6|7215.3|7212.5|7218.3|7215.5|7212.4|7209.6|811
1626368100000|2021-07-15 16:55:00|7214.9|7212.1|7211.4|7208.6|7216.4|7213.6|7210.3|7207.5|869
1626368400000|2021-07-15 17:00:00|7210.4|7207.6|7200.3|7197.5|7211.4|7208.6|7198.2|7195.4|1851
1626368700000|2021-07-15 17:05:00|7200.8|7198|7198.2|7195.4|7201.3|7198.5|7197.2|7194.4|1555
1626369000000|2021-07-15 17:10:00|7199.1|7196.3|7201.8|7199|7206.2|7203.4|7198.2|7195.4|2380
1626369300000|2021-07-15 17:15:00|7202.4|7199.6|7187.4|7184.6|7204.9|7202.1|7185.3|7182.5|5103
1626369600000|2021-07-15 17:20:00|7187.5|7184.7|7196.3|7193.5|7202.3|7199.5|7187.4|7184.6|2999
1626369900000|2021-07-15 17:25:00|7196.4|7193.6|7201.4|7198.6|7215|7212.2|7195.3|7192.5|3853
1626370200000|2021-07-15 17:30:00|7201.5|7198.7|7200.9|7198.1|7210.9|7208.1|7195.4|7192.6|1708
1626370500000|2021-07-15 17:35:00|7201.4|7198.6|7197.4|7194.6|7205.9|7203.1|7193.1|7190.3|4234
1626370800000|2021-07-15 17:40:00|7199.4|7196.6|7191.2|7188.4|7200.4|7197.6|7191.2|7188.4|2025
1626371100000|2021-07-15 17:45:00|7191.3|7188.5|7188.3|7185.5|7191.4|7188.6|7183.4|7180.6|1739
1626371400000|2021-07-15 17:50:00|7187.9|7185.1|7185.5|7182.7|7194.3|7191.5|7185.5|7182.7|1985
1626371700000|2021-07-15 17:55:00|7185.9|7183.1|7175.5|7172.7|7185.9|7183.1|7173.3|7170.5|3425
1626372000000|2021-07-15 18:00:00|7174.6|7171.8|7174.3|7171.5|7182.3|7179.5|7173.5|7170.7|1684
1626372300000|2021-07-15 18:05:00|7173.9|7171.1|7175.5|7172.7|7179.9|7177.1|7165.5|7162.7|2576
1626372600000|2021-07-15 18:10:00|7175.6|7172.8|7185.1|7182.3|7189.7|7186.9|7170|7167.2|2217
1626372900000|2021-07-15 18:15:00|7185.6|7182.8|7177.5|7174.7|7189.1|7186.3|7176.4|7173.6|1718
1626373200000|2021-07-15 18:20:00|7177.4|7174.6|7173.9|7171.1|7179.6|7176.8|7169.4|7166.6|3104
1626373500000|2021-07-15 18:25:00|7173.4|7170.6|7141.1|7138.3|7173.4|7170.6|7127.9|7125.1|16431
1626373800000|2021-07-15 18:30:00|7141.2|7138.4|7142.3|7139.5|7147.8|7145|7137.3|7134.5|4083
1626374100000|2021-07-15 18:35:00|7141.4|7138.6|7140.2|7137.4|7145.9|7143.1|7137.2|7134.4|1615
1626374400000|2021-07-15 18:40:00|7140.3|7137.5|7133.3|7130.5|7140.8|7138|7130.3|7127.5|1176
1626374700000|2021-07-15 18:45:00|7133.2|7130.4|7134.3|7131.5|7137.9|7135.1|7131.8|7129|683
1626375000000|2021-07-15 18:50:00|7134.2|7131.4|7134.4|7131.6|7135.3|7132.5|7129.9|7127.1|683
1626375300000|2021-07-15 18:55:00|7134.3|7131.5|7137.3|7134.5|7142.9|7140.1|7134.3|7131.5|1153
1626375600000|2021-07-15 19:00:00|7136.9|7134.1|7140.5|7137.7|7141.6|7138.8|7134.4|7131.6|1324
1626375900000|2021-07-15 19:05:00|7140.6|7137.8|7137.6|7134.8|7141.6|7138.8|7136.5|7133.7|400
1626376200000|2021-07-15 19:10:00|7137.5|7134.7|7132.6|7129.8|7137.6|7134.8|7131.6|7128.8|578
1626376500000|2021-07-15 19:15:00|7132.1|7129.3|7125|7122.2|7132.6|7129.8|7124.1|7121.3|1038
1626376800000|2021-07-15 19:20:00|7124.6|7121.8|7123.8|7121|7125.5|7122.7|7116|7113.2|843
1626377100000|2021-07-15 19:25:00|7123.9|7121.1|7127.3|7124.5|7128.3|7125.5|7123.3|7120.5|336
1626377400000|2021-07-15 19:30:00|7126.8|7124|7126.4|7123.6|7129.8|7127|7126.3|7123.5|187
1626377700000|2021-07-15 19:35:00|7126.3|7123.5|7134.4|7131.6|7135.4|7132.6|7125.4|7122.6|461
1626378000000|2021-07-15 19:40:00|7134.5|7131.7|7134.5|7131.7|7139.6|7136.7|7134.5|7131.7|553
1626378300000|2021-07-15 19:45:00|7134|7131.2|7135.5|7132.7|7135.5|7132.7|7132.4|7129.6|180
1626378600000|2021-07-15 19:50:00|7135.4|7132.6|7133.4|7130.6|7135.5|7132.7|7131.5|7128.7|194
1626378900000|2021-07-15 19:55:00|7132.9|7130.1|7126.5|7123.7|7133.4|7130.6|7124.9|7122.1|402
1626379200000|2021-07-15 20:00:00|7126|7123.2|7125.4|7122.6|7130.5|7127.7|7124.4|7121.6|399
1626379500000|2021-07-15 20:05:00|7126.3|7123.5|7128.8|7126|7130.9|7128.1|7126.3|7123.5|275
1626379800000|2021-07-15 20:10:00|7128.4|7125.6|7125.3|7122.5|7129.2|7126.4|7125.2|7122.4|84
1626380100000|2021-07-15 20:15:00|7125.4|7122.6|7126.8|7124|7128.4|7125.6|7125.4|7122.6|55
1626380400000|2021-07-15 20:20:00|7126.7|7123.9|7127.3|7124.5|7128.3|7125.5|7125.3|7122.5|28
1626380700000|2021-07-15 20:25:00|7127.8|7125|7125.3|7122.5|7128.7|7125.9|7123.3|7120.5|128
1626381000000|2021-07-15 20:30:00|7125.2|7122.4|7123.2|7120.4|7125.3|7122.5|7122.3|7119.5|94
1626381300000|2021-07-15 20:35:00|7123.3|7120.5|7123.2|7120.4|7124.2|7121.4|7122.2|7119.4|56
1626381600000|2021-07-15 20:40:00|7123.3|7120.5|7127.9|7125.1|7129.4|7126.6|7120.2|7117.4|280
1626381900000|2021-07-15 20:45:00|7127.4|7124.6|7122.4|7119.6|7129.4|7126.6|7120.3|7117.5|163
1626382200000|2021-07-15 20:50:00|7121.8|7119|7122.3|7119.5|7123.3|7120.5|7119.9|7117.1|162
1626382500000|2021-07-15 20:55:00|7122.2|7119.4|7123.6|7120.8|7123.6|7120.8|7120.2|7117.4|268
1626386400000|2021-07-15 22:00:00|7122.2|7118.2|7122|7119.2|7131.2|7126.3|7121.2|7114.3|143
1626386700000|2021-07-15 22:05:00|7122.7|7118.7|7125.9|7123.1|7126.2|7123.2|7122.6|7118.7|43
1626387000000|2021-07-15 22:10:00|7126|7123.2|7116.4|7113.6|7126|7123.2|7112.4|7109.5|183
1626387300000|2021-07-15 22:15:00|7116.9|7114.1|7122|7119.2|7126|7123.2|7116.9|7114.1|49
1626387600000|2021-07-15 22:20:00|7122.5|7119.7|7121|7118.2|7123.4|7120.6|7116|7113.2|61
1626387900000|2021-07-15 22:25:00|7121.9|7119.1|7115.5|7112.7|7121.9|7119.1|7115.5|7112.7|31
1626388200000|2021-07-15 22:30:00|7115|7112.2|7109.9|7107.1|7115|7112.2|7109.9|7106.4|172
1626388500000|2021-07-15 22:35:00|7110.8|7108|7108.9|7106.1|7112.8|7110|7108.8|7106|53
1626388800000|2021-07-15 22:40:00|7108.8|7106|7110.8|7108|7110.8|7108|7108.8|7106|52
1626389100000|2021-07-15 22:45:00|7109.9|7107.1|7110.8|7108|7111.8|7109|7109.9|7107.1|7
1626389400000|2021-07-15 22:50:00|7109.9|7107.1|7112.8|7110|7112.9|7110.1|7108.8|7106|41
1626389700000|2021-07-15 22:55:00|7112.9|7110.1|7119.3|7116.5|7120.8|7118|7112.9|7110.1|56
1626390000000|2021-07-15 23:00:00|7118.8|7116|7117.8|7115|7118.8|7116|7115.8|7113|40
1626390300000|2021-07-15 23:05:00|7118.5|7114.5|7121.8|7119|7122.8|7120|7118.5|7114.5|39
1626390600000|2021-07-15 23:10:00|7121.4|7118.6|7121.3|7118.5|7122.8|7120|7119.8|7117|27
1626390900000|2021-07-15 23:15:00|7120.9|7118.1|7120.9|7118.1|7121.8|7119|7119.9|7117.1|8
1626391200000|2021-07-15 23:20:00|7120.8|7118|7120.8|7118|7121.8|7119|7119.8|7117|20
1626391500000|2021-07-15 23:25:00|7121.7|7118.9|7121.8|7119|7121.9|7119.1|7120.8|7118|17
1626391800000|2021-07-15 23:30:00|7121.3|7118.5|7118.8|7116|7121.3|7118.5|7118.8|7116|19
1626392100000|2021-07-15 23:35:00|7117.9|7115.1|7113.8|7111|7117.9|7115.1|7111.9|7109.1|39
1626392400000|2021-07-15 23:40:00|7113.3|7110.5|7114.8|7112|7115.9|7113.1|7112.8|7110|20
1626392700000|2021-07-15 23:45:00|7114.9|7112.1|7114.9|7112.1|7116.8|7114|7114.8|7112|25
1626393000000|2021-07-15 23:50:00|7114.8|7112|7113.9|7111.1|7115.9|7113.1|7113.8|7111|36
1626393300000|2021-07-15 23:55:00|7113.8|7111|7113.9|7111.1|7114.9|7112.1|7113.4|7110.6|29
1626393600000|2021-07-16 00:00:00|7113.8|7111|7123.9|7121.1|7128.8|7126|7108.8|7106|386
1626393900000|2021-07-16 00:05:00|7124.8|7122|7131.9|7129.1|7134.8|7132|7124.4|7121.6|185
1626394200000|2021-07-16 00:10:00|7132.9|7130.1|7130.3|7127.5|7133.9|7131.1|7128.9|7126.1|75
1626394500000|2021-07-16 00:15:00|7130.4|7127.6|7130.8|7128|7134.9|7132.1|7128.4|7125.6|128
1626394800000|2021-07-16 00:20:00|7129.9|7127.1|7135.9|7133.1|7136.4|7133.6|7127|7124.2|98
1626395100000|2021-07-16 00:25:00|7135.8|7133|7134.9|7132.1|7137|7134.1|7133.8|7131|82
1626395400000|2021-07-16 00:30:00|7135.4|7132.6|7132.3|7129.5|7135.8|7133|7128.4|7125.6|47
1626395700000|2021-07-16 00:35:00|7132.8|7130|7130.4|7127.6|7132.8|7130|7128.8|7126|42
1626396000000|2021-07-16 00:40:00|7129.9|7127.1|7127.9|7125.1|7130.8|7128|7127.4|7124.6|16
1626396300000|2021-07-16 00:45:00|7128.3|7125.5|7135.8|7133|7135.8|7133|7127.9|7125.1|41
1626396600000|2021-07-16 00:50:00|7135.4|7132.6|7131.9|7129.1|7136.3|7133.5|7131.9|7129.1|31
1626396900000|2021-07-16 00:55:00|7131.8|7129|7129.9|7127.1|7132.3|7129.5|7127.9|7125.1|90
1626397200000|2021-07-16 01:00:00|7129.7|7126.9|7140.8|7138|7149.3|7146.5|7125.9|7123.1|495
1626397500000|2021-07-16 01:05:00|7140.3|7137.5|7136.9|7134.1|7144.8|7142|7136.8|7133.5|141
1626397800000|2021-07-16 01:10:00|7136.8|7134|7132.9|7130.1|7137.9|7135.1|7128.9|7126.1|168
1626398100000|2021-07-16 01:15:00|7133.4|7130.6|7132.9|7130.1|7137.9|7135.1|7130.8|7128|108
1626398400000|2021-07-16 01:20:00|7132.8|7130|7133.9|7131.1|7135.9|7133.1|7129.9|7127.1|63
1626398700000|2021-07-16 01:25:00|7134.4|7131.6|7135|7132.2|7141.4|7138.6|7132.9|7130.1|271
1626399000000|2021-07-16 01:30:00|7134.9|7132.1|7141.8|7139|7141.8|7139|7134.9|7132.1|139
1626399300000|2021-07-16 01:35:00|7142.7|7139.9|7141.8|7139|7142.8|7140|7138.9|7136.1|63
1626399600000|2021-07-16 01:40:00|7141.3|7138.5|7140.8|7138|7144.8|7142|7139.8|7137|58
1626399900000|2021-07-16 01:45:00|7140.9|7138.1|7144.8|7142|7145.8|7143|7137.9|7135.1|33
1626400200000|2021-07-16 01:50:00|7144.3|7141.5|7145.9|7143.1|7147.9|7145.1|7143.8|7141|147
1626400500000|2021-07-16 01:55:00|7145.4|7142.6|7142.9|7140.1|7146.9|7144.1|7141.9|7139.1|130
1626400800000|2021-07-16 02:00:00|7143|7140.2|7141.9|7139.1|7146.9|7144.1|7141.9|7139.1|45
1626401100000|2021-07-16 02:05:00|7141|7138.2|7153.9|7151.1|7154.9|7152.1|7140|7137.2|159
1626401400000|2021-07-16 02:10:00|7152.9|7150.1|7152.9|7150.1|7154.9|7152.1|7149.9|7147.1|119
1626401700000|2021-07-16 02:15:00|7153.4|7150.6|7152.9|7150.1|7153.9|7151.1|7150.9|7148.1|49
1626402000000|2021-07-16 02:20:00|7151.9|7149.1|7154.8|7152|7154.8|7152|7149.9|7147.1|289
1626402300000|2021-07-16 02:25:00|7154.3|7151.5|7149.8|7147|7154.8|7152|7149.8|7147|35
1626402600000|2021-07-16 02:30:00|7148.8|7146|7140.8|7138|7149.8|7147|7138.3|7135.5|184
1626402900000|2021-07-16 02:35:00|7139.9|7137.1|7139.8|7137|7143.8|7141|7139.4|7136.6|42
1626403200000|2021-07-16 02:40:00|7139.3|7136.5|7136.8|7134|7140.8|7138|7136.7|7133.9|54
1626403500000|2021-07-16 02:45:00|7136.7|7133.9|7137.8|7135|7140.8|7138|7136.3|7133.5|46
1626403800000|2021-07-16 02:50:00|7137.3|7134.5|7140.7|7137.9|7140.7|7137.9|7132.7|7129.9|169
1626404100000|2021-07-16 02:55:00|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7134.7|7131.9|62
1626404400000|2021-07-16 03:00:00|7138.8|7136|7140.7|7137.9|7140.7|7137.9|7137.6|7134.8|35
1626404700000|2021-07-16 03:05:00|7140.6|7137.8|7135.2|7132.4|7140.7|7137.9|7134.7|7131.9|56
1626405000000|2021-07-16 03:10:00|7134.7|7131.9|7138.7|7135.9|7140.8|7138|7134.7|7131.9|55
1626405300000|2021-07-16 03:15:00|7138.3|7135.5|7141.2|7138.4|7142.3|7139.5|7136.7|7133.9|76
1626405600000|2021-07-16 03:20:00|7140.8|7138|7142.7|7139.9|7146.3|7143.5|7140.7|7137.9|109
1626405900000|2021-07-16 03:25:00|7142.8|7140|7143.2|7140.4|7146.7|7143.9|7141.7|7138.9|68
1626406200000|2021-07-16 03:30:00|7143.3|7140.5|7139.8|7137|7143.7|7140.9|7139.7|7136.9|70
1626406500000|2021-07-16 03:35:00|7139.7|7136.9|7141.8|7139|7142.7|7139.9|7139.7|7136.9|24
1626406800000|2021-07-16 03:40:00|7141.7|7138.9|7140.2|7137.4|7141.7|7138.9|7137.8|7135|28
1626407100000|2021-07-16 03:45:00|7139.8|7137|7133.8|7131|7140.8|7138|7132.8|7130|59
1626407400000|2021-07-16 03:50:00|7134.2|7131.4|7133.8|7131|7134.3|7131.5|7131.8|7129|27
1626407700000|2021-07-16 03:55:00|7133.7|7130.9|7134.8|7132|7135.7|7132.9|7132.7|7129.9|18
1626408000000|2021-07-16 04:00:00|7135.2|7132.4|7135.2|7132.4|7136.7|7133.9|7134.7|7131.9|51
1626408300000|2021-07-16 04:05:00|7134.7|7131.9|7133.7|7130.9|7135.7|7132.9|7132.7|7129.9|31
1626408600000|2021-07-16 04:10:00|7134.2|7131.4|7138.7|7135.9|7138.8|7136|7133.7|7130.9|36
1626408900000|2021-07-16 04:15:00|7138.8|7136|7139.8|7137|7140.8|7138|7138.7|7135.9|51
1626409200000|2021-07-16 04:20:00|7140.2|7137.4|7141.8|7139|7143.7|7140.9|7138.7|7135.9|29
1626409500000|2021-07-16 04:25:00|7142.2|7139.4|7142.7|7139.9|7143.8|7141|7140.8|7138|30
1626409800000|2021-07-16 04:30:00|7143.2|7140.4|7143.8|7141|7144.3|7141.5|7142.7|7139.9|40
1626410100000|2021-07-16 04:35:00|7143.7|7140.9|7141.7|7138.9|7143.8|7141|7141.7|7138.9|20
1626410400000|2021-07-16 04:40:00|7140.8|7138|7142.7|7139.9|7144.8|7142|7140.7|7137.9|35
1626410700000|2021-07-16 04:45:00|7142.2|7139.4|7142.7|7139.9|7143.8|7141|7141.7|7138.9|29
1626411000000|2021-07-16 04:50:00|7143.2|7140.4|7145.7|7142.9|7147.8|7144.4|7142.7|7139.9|55
1626411300000|2021-07-16 04:55:00|7145.8|7143|7145.7|7142.9|7145.8|7143|7144.7|7141.9|27
1626411600000|2021-07-16 05:00:00|7145.8|7143|7146.7|7143.9|7147.7|7144.9|7144.8|7142|38
1626411900000|2021-07-16 05:05:00|7145.7|7142.9|7143.6|7140.8|7146.7|7143.9|7143.6|7140.8|16
1626412200000|2021-07-16 05:10:00|7143.2|7140.4|7139.7|7136.9|7143.7|7140.9|7138.7|7135.9|63
1626412500000|2021-07-16 05:15:00|7140.6|7137.8|7143.7|7140.9|7143.7|7140.9|7138.7|7135.9|22
1626412800000|2021-07-16 05:20:00|7143.6|7140.8|7142.7|7139.9|7143.6|7140.8|7142.2|7139.4|14
1626413100000|2021-07-16 05:25:00|7142.6|7139.8|7146.6|7143.8|7146.6|7143.8|7141.6|7138.8|7
1626413400000|2021-07-16 05:30:00|7146.7|7143.9|7130.2|7127.4|7146.7|7143.9|7130.2|7127.4|159
1626413700000|2021-07-16 05:35:00|7130.7|7127.9|7122.5|7119.7|7130.7|7127.9|7117.4|7114.6|1284
1626414000000|2021-07-16 05:40:00|7122.9|7120.1|7120.5|7117.7|7129.4|7126.6|7120.4|7117.6|130
1626414300000|2021-07-16 05:45:00|7120|7117.2|7120.6|7117.8|7126.5|7123.7|7119.5|7116.7|98
1626414600000|2021-07-16 05:50:00|7120.5|7117.7|7129|7126.2|7129.5|7126.7|7116.6|7113.8|134
1626414900000|2021-07-16 05:55:00|7129.5|7126.7|7127.6|7124.8|7131.1|7128.3|7124.5|7121.7|49
1626415200000|2021-07-16 06:00:00|7127.5|7124.7|7123.5|7120.7|7129.6|7126.8|7120.6|7117.8|106
1626415500000|2021-07-16 06:05:00|7122.6|7119.8|7118.6|7115.8|7126.6|7123.8|7118.5|7115.7|74
1626415800000|2021-07-16 06:10:00|7119|7116.2|7116.5|7113.7|7120.4|7117.6|7114.6|7111.8|148
1626416100000|2021-07-16 06:15:00|7117|7114.2|7110.5|7107.7|7118|7115.2|7108.5|7105.7|236
1626416400000|2021-07-16 06:20:00|7110.4|7107.6|7104.5|7101.7|7113.4|7110.6|7104.5|7101.7|320
1626416700000|2021-07-16 06:25:00|7105|7102.2|7112.6|7109.8|7113.6|7110.8|7104.5|7101.7|201
1626417000000|2021-07-16 06:30:00|7113|7110.2|7109.5|7106.7|7113|7110.2|7107.6|7104.8|88
1626417300000|2021-07-16 06:35:00|7109.6|7106.8|7099.5|7096.7|7110.6|7107.8|7094.6|7091.8|415
1626417600000|2021-07-16 06:40:00|7099.4|7096.6|7100.6|7097.8|7101.5|7098.7|7096.5|7093.7|152
1626417900000|2021-07-16 06:45:00|7101|7098.2|7105.6|7102.8|7106.5|7103.7|7099.5|7096.7|82
1626418200000|2021-07-16 06:50:00|7106|7103.2|7105.6|7102.8|7107.6|7104.8|7103.6|7100.8|129
1626418500000|2021-07-16 06:55:00|7106.1|7103.3|7110.5|7107.7|7111.5|7108.7|7105.5|7102.7|168
1626418800000|2021-07-16 07:00:00|7110.6|7107.8|7110.5|7107.7|7121.6|7118.8|7110.5|7107.7|253
1626419100000|2021-07-16 07:05:00|7109.6|7106.8|7115.5|7112.7|7122.1|7119.3|7105.5|7102.7|247
1626419400000|2021-07-16 07:10:00|7115.6|7112.8|7121.5|7118.7|7125.5|7122.7|7113.5|7110.7|125
1626419700000|2021-07-16 07:15:00|7120.6|7117.8|7119.4|7116.6|7122.5|7119.7|7116.9|7114.1|132
1626420000000|2021-07-16 07:20:00|7120.4|7117.6|7120.4|7117.6|7129.4|7126.6|7116.9|7114.1|184
1626420300000|2021-07-16 07:25:00|7119.4|7116.6|7120.4|7117.6|7125.5|7122.7|7118.9|7116.1|113
1626420600000|2021-07-16 07:30:00|7119.9|7117.1|7123.4|7120.6|7128.4|7125.6|7117.4|7114.6|423
1626420900000|2021-07-16 07:35:00|7124.3|7121.5|7131.4|7128.6|7134.4|7131.6|7121.4|7118.6|180
1626421200000|2021-07-16 07:40:00|7131.9|7129.1|7133.4|7130.6|7139.4|7136.6|7131.4|7128.6|208
1626421500000|2021-07-16 07:45:00|7132.5|7129.7|7138.4|7135.6|7139.3|7136.5|7131.4|7128.6|130
1626421800000|2021-07-16 07:50:00|7138.8|7136|7134.4|7131.6|7139.5|7136.6|7127.3|7124.5|249
1626422100000|2021-07-16 07:55:00|7134.3|7131.5|7140.4|7137.6|7141.4|7138.6|7133.4|7130.6|196
1626422400000|2021-07-16 08:00:00|7140.8|7138|7132.3|7129.5|7143.3|7140.5|7129.3|7126.5|447
1626422700000|2021-07-16 08:05:00|7133.2|7130.4|7135.2|7132.4|7135.2|7132.4|7128.2|7125.4|359
1626423000000|2021-07-16 08:10:00|7135.3|7132.5|7141.2|7138.4|7141.2|7138.4|7132.4|7129.6|267
1626423300000|2021-07-16 08:15:00|7141.3|7138.5|7152.8|7150|7153.4|7150.6|7138.3|7135.5|531
1626423600000|2021-07-16 08:20:00|7152.9|7150.1|7152.3|7149.5|7156.3|7153.5|7147.4|7144.6|267
1626423900000|2021-07-16 08:25:00|7151.9|7149.1|7153.4|7150.6|7155.3|7152.5|7147.5|7144.7|162
1626424200000|2021-07-16 08:30:00|7154.3|7151.5|7147.8|7145|7159.3|7156.5|7147.2|7144.4|576
1626424500000|2021-07-16 08:35:00|7148.3|7145.5|7164.3|7161.5|7165.4|7162.6|7147.8|7145|319
1626424800000|2021-07-16 08:40:00|7163.9|7161.1|7173.3|7170.5|7174.4|7171.6|7161.9|7159.1|266
1626425100000|2021-07-16 08:45:00|7173.8|7171|7180.4|7177.6|7182.3|7179.5|7166.3|7163.5|444
1626425400000|2021-07-16 08:50:00|7180.3|7177.5|7180.9|7178.1|7183.3|7180.5|7177.3|7174.5|181
1626425700000|2021-07-16 08:55:00|7180.4|7177.6|7183.3|7180.5|7185.9|7183.1|7175.4|7172.6|278
1626426000000|2021-07-16 09:00:00|7184.2|7181.4|7185.2|7182.4|7187.2|7184.4|7179.2|7176.4|208
1626426300000|2021-07-16 09:05:00|7186.2|7183.4|7191.2|7188.4|7192.2|7189.4|7185.3|7182.5|239
1626426600000|2021-07-16 09:10:00|7190.3|7187.5|7201.2|7198.4|7205.2|7202.4|7189.3|7186.5|287
1626426900000|2021-07-16 09:15:00|7201.4|7198.6|7193.3|7190.5|7202.3|7199.5|7192.3|7189.5|188
1626427200000|2021-07-16 09:20:00|7194.2|7191.4|7194.3|7191.5|7198.3|7195.5|7191.3|7188.5|217
1626427500000|2021-07-16 09:25:00|7194.4|7191.6|7186.3|7183.5|7195.3|7192.5|7186.3|7183.5|140
1626427800000|2021-07-16 09:30:00|7187.3|7184.5|7177.8|7175|7189.4|7186.6|7177.3|7174.5|595
1626428100000|2021-07-16 09:35:00|7178.3|7175.5|7174.3|7171.5|7180.3|7177.5|7172.3|7169.5|201
1626428400000|2021-07-16 09:40:00|7174.8|7172|7171.3|7168.5|7176.3|7173.5|7170.8|7168|117
1626428700000|2021-07-16 09:45:00|7171.4|7168.6|7182.4|7179.6|7184.4|7181.6|7169.4|7166.6|404
1626429000000|2021-07-16 09:50:00|7182.5|7179.7|7177.4|7174.6|7183.4|7180.6|7175.4|7172.6|118
1626429300000|2021-07-16 09:55:00|7177.5|7174.7|7181.4|7178.6|7185.4|7182.6|7173.4|7170.6|110
1626429600000|2021-07-16 10:00:00|7180.4|7177.6|7176.4|7173.6|7183.4|7180.6|7176.4|7173.6|88
1626429900000|2021-07-16 10:05:00|7177.4|7174.6|7174.2|7171.4|7181.4|7178.6|7173.3|7170.5|281
1626430200000|2021-07-16 10:10:00|7173.8|7171|7169.3|7166.5|7175.3|7172.5|7166.3|7163.5|257
1626430500000|2021-07-16 10:15:00|7170.3|7167.5|7168.3|7165.5|7174.3|7171.5|7165.3|7162.5|178
1626430800000|2021-07-16 10:20:00|7168.4|7165.6|7167.8|7165|7171.3|7168.5|7166.8|7164|99
1626431100000|2021-07-16 10:25:00|7168.3|7165.5|7166.3|7163.5|7172.3|7169.5|7166.3|7163.5|90
1626431400000|2021-07-16 10:30:00|7166.8|7164|7165.3|7162.5|7167.7|7164.9|7161.3|7158.5|133
1626431700000|2021-07-16 10:35:00|7164.8|7162|7151.3|7148.5|7164.8|7162|7149.8|7147|418
1626432000000|2021-07-16 10:40:00|7151.8|7149|7161.3|7158.5|7161.3|7158.5|7147.3|7144.5|333
1626432300000|2021-07-16 10:45:00|7160.4|7157.6|7148.8|7146|7161.3|7158.5|7148.8|7146|158
1626432600000|2021-07-16 10:50:00|7148.3|7145.5|7151.3|7148.5|7152.3|7149.5|7142.3|7139.5|290
1626432900000|2021-07-16 10:55:00|7150.4|7147.6|7147.3|7144.5|7150.4|7147.6|7141.8|7139|152
1626433200000|2021-07-16 11:00:00|7147.2|7144.4|7149.4|7146.6|7152.3|7149.5|7143.3|7140.5|220
1626433500000|2021-07-16 11:05:00|7149.8|7147|7148.3|7145.5|7153.3|7150.5|7147.2|7144.4|226
1626433800000|2021-07-16 11:10:00|7148.7|7145.9|7138.2|7135.4|7150.3|7147.5|7136.3|7133.5|250
1626434100000|2021-07-16 11:15:00|7138.3|7135.5|7149.3|7146.5|7150.3|7147.5|7136.3|7133.5|199
1626434400000|2021-07-16 11:20:00|7149.2|7146.4|7154.3|7151.5|7156.2|7153.4|7145.2|7142.4|407
1626434700000|2021-07-16 11:25:00|7154.2|7151.4|7151.2|7148.4|7158.3|7155.5|7149.2|7146.4|134
1626435000000|2021-07-16 11:30:00|7151.3|7148.5|7149.2|7146.4|7153.2|7150.4|7148.2|7145.4|90
1626435300000|2021-07-16 11:35:00|7148.2|7145.4|7158.4|7155.6|7158.4|7155.6|7148.2|7145.4|485
1626435600000|2021-07-16 11:40:00|7158.3|7155.5|7166.3|7163.5|7167.3|7164.5|7156.3|7153.5|279
1626435900000|2021-07-16 11:45:00|7165.3|7162.5|7159.8|7157|7165.4|7162.6|7159.3|7156.5|155
1626436200000|2021-07-16 11:50:00|7160.2|7157.4|7152.4|7149.6|7165.3|7162.5|7151.3|7148.5|269
1626436500000|2021-07-16 11:55:00|7153.3|7150.5|7157.3|7154.5|7158.3|7155.5|7151.4|7148.6|109
1626436800000|2021-07-16 12:00:00|7158.3|7155.5|7162.3|7159.5|7166.3|7163.5|7153.3|7150.5|140
1626437100000|2021-07-16 12:05:00|7162.8|7160|7161.2|7158.4|7164.3|7161.5|7160.2|7157.4|355
1626437400000|2021-07-16 12:10:00|7161.3|7158.5|7161.2|7158.4|7165.3|7162.5|7158.3|7155.5|115
1626437700000|2021-07-16 12:15:00|7160.7|7157.9|7151.2|7148.4|7162.2|7159.4|7147.2|7144.4|436
1626438000000|2021-07-16 12:20:00|7152.2|7149.4|7165.2|7162.4|7167.2|7164.4|7151.2|7148.4|268
1626438300000|2021-07-16 12:25:00|7165.7|7162.9|7175.8|7173|7178.2|7175.4|7162.2|7159.4|197
1626438600000|2021-07-16 12:30:00|7176.2|7173.4|7173.2|7170.4|7177.2|7174.4|7166.2|7163.4|452
1626438900000|2021-07-16 12:35:00|7173.1|7170.3|7178.8|7176|7178.8|7176|7166.8|7164|3178
1626439200000|2021-07-16 12:40:00|7177.7|7174.9|7187.7|7184.9|7194.6|7191.8|7173.7|7170.9|2198
1626439500000|2021-07-16 12:45:00|7188.7|7185.9|7198.2|7195.4|7201.7|7198.9|7187.2|7184.4|1393
1626439800000|2021-07-16 12:50:00|7198.1|7195.3|7197.8|7195|7202.6|7199.8|7190.8|7188|664
1626440100000|2021-07-16 12:55:00|7197.3|7194.5|7187|7184.2|7198.7|7195.9|7186|7183.2|610
1626440400000|2021-07-16 13:00:00|7187.1|7184.3|7166|7163.2|7187.1|7184.3|7161.1|7158.3|1119
1626440700000|2021-07-16 13:05:00|7165.9|7163.1|7164.1|7161.3|7172|7169.2|7161|7158.2|579
1626441000000|2021-07-16 13:10:00|7164|7161.2|7187.1|7184.3|7188.1|7185.3|7160|7157.2|1216
1626441300000|2021-07-16 13:15:00|7188.1|7185.3|7189.7|7186.9|7207.1|7204.3|7184.2|7181.4|1069
1626441600000|2021-07-16 13:20:00|7190.3|7187.5|7188.3|7185.5|7191.3|7188.5|7184.3|7181.5|675
1626441900000|2021-07-16 13:25:00|7189.3|7186.5|7181.3|7178.5|7191.8|7189|7179.8|7177|585
1626442200000|2021-07-16 13:30:00|7180.3|7177.5|7169.1|7166.3|7184.3|7181.5|7162.1|7159.3|1351
1626442500000|2021-07-16 13:35:00|7169|7166.2|7170|7167.2|7172.1|7169.3|7163.2|7160.4|698
1626442800000|2021-07-16 13:40:00|7169.5|7166.7|7151|7148.2|7172.5|7169.7|7148|7145.2|885
1626443100000|2021-07-16 13:45:00|7152|7149.2|7126.9|7124.1|7155|7152.2|7120.9|7118.1|2621
1626443400000|2021-07-16 13:50:00|7125.9|7123.1|7124.9|7122.1|7136|7133.2|7112.5|7109.7|1559
1626443700000|2021-07-16 13:55:00|7124.5|7121.7|7130|7127.2|7134|7131.2|7121|7118.2|427
1626444000000|2021-07-16 14:00:00|7130.5|7127.7|7097.9|7095.1|7130.5|7127.7|7096.9|7094.1|1368
1626444300000|2021-07-16 14:05:00|7096.9|7094.1|7052|7049.2|7108.4|7105.6|7050.9|7048.1|2193
1626444600000|2021-07-16 14:10:00|7052.9|7050.1|7046.9|7044.1|7061|7058.2|7042|7039.2|1860
1626444900000|2021-07-16 14:15:00|7046.8|7044|7047|7044.2|7057.9|7055.1|7041.9|7039.1|1062
1626445200000|2021-07-16 14:20:00|7048|7045.2|7037|7034.2|7050.5|7047.7|7028|7025.2|1307
1626445500000|2021-07-16 14:25:00|7036|7033.2|7027.5|7024.7|7037|7034.2|7019.9|7017.1|1974
1626445800000|2021-07-16 14:30:00|7027|7024.2|7062|7059.2|7070|7067.2|7022|7019.2|1875
1626446100000|2021-07-16 14:35:00|7061.9|7059.1|7065.9|7063.1|7068.9|7066.1|7049|7046.2|569
1626446400000|2021-07-16 14:40:00|7065.5|7062.7|7058|7055.2|7071|7068.2|7055.5|7052.7|498
1626446700000|2021-07-16 14:45:00|7059|7056.2|7067|7064.2|7072|7069.2|7055|7052.2|342
1626447000000|2021-07-16 14:50:00|7066.9|7064.1|7077.1|7074.3|7084.1|7081.3|7065.9|7063.1|864
1626447300000|2021-07-16 14:55:00|7077|7074.2|7089.1|7086.3|7092|7089.2|7075.6|7072.8|607
1626447600000|2021-07-16 15:00:00|7090|7087.2|7077.2|7074.4|7093.1|7090.3|7075.1|7072.3|1032
1626447900000|2021-07-16 15:05:00|7077.1|7074.3|7118.1|7115.3|7123.1|7120.3|7077.1|7074.3|1093
1626448200000|2021-07-16 15:10:00|7117.1|7114.3|7128.1|7125.3|7133.1|7130.3|7116.1|7113.3|1133
1626448500000|2021-07-16 15:15:00|7128|7125.2|7122.1|7119.3|7130.1|7127.3|7109.1|7106.3|578
1626448800000|2021-07-16 15:20:00|7121.1|7118.3|7153.1|7150.3|7158.1|7155.3|7120.1|7117.3|985
1626449100000|2021-07-16 15:25:00|7153|7150.2|7160.1|7157.3|7165.1|7162.3|7152.1|7149.3|659
1626449400000|2021-07-16 15:30:00|7159.1|7156.3|7178|7175.2|7180|7177.2|7155.1|7152.3|1087
1626449700000|2021-07-16 15:35:00|7177.5|7174.7|7192|7189.2|7194|7191.2|7177.5|7174.7|1075
1626450000000|2021-07-16 15:40:00|7192.1|7189.3|7179|7176.2|7195|7192.2|7176|7173.2|598
1626450300000|2021-07-16 15:45:00|7180|7177.2|7171|7168.2|7184|7181.2|7170|7167.2|479
1626450600000|2021-07-16 15:50:00|7171.5|7168.7|7181.1|7178.3|7184|7181.2|7171.5|7168.7|425
1626450900000|2021-07-16 15:55:00|7182|7179.2|7176.5|7173.7|7183|7180.2|7175|7172.2|500
1626451200000|2021-07-16 16:00:00|7177|7174.2|7188|7185.2|7189|7186.2|7175|7172.2|594
1626451500000|2021-07-16 16:05:00|7188.1|7185.3|7180.1|7177.3|7188.1|7185.3|7180|7177.2|448
1626451800000|2021-07-16 16:10:00|7181|7178.2|7182|7179.2|7185|7182.2|7177.1|7174.3|370
1626452100000|2021-07-16 16:15:00|7182.1|7179.3|7182.1|7179.3|7186.1|7183.3|7177|7174.2|418
1626452400000|2021-07-16 16:20:00|7182|7179.2|7176|7173.2|7188|7185.2|7175|7172.2|1014
1626452700000|2021-07-16 16:25:00|7175.1|7172.3|7171.1|7168.3|7175.1|7172.3|7146.1|7143.3|1117
1626453000000|2021-07-16 16:30:00|7172.1|7169.3|7167.1|7164.3|7172.1|7169.3|7161.1|7158.3|855
1626453300000|2021-07-16 16:35:00|7168|7165.2|7179.1|7176.3|7179.1|7176.3|7166.1|7163.3|842
1626453600000|2021-07-16 16:40:00|7179.2|7176.4|7176|7173.2|7182.1|7179.3|7173|7170.2|634
1626453900000|2021-07-16 16:45:00|7176.1|7173.3|7171|7168.2|7177.1|7174.3|7166.1|7163.3|272
1626454200000|2021-07-16 16:50:00|7171.5|7168.7|7169|7166.2|7176|7173.2|7168.1|7165.3|92
1626454500000|2021-07-16 16:55:00|7170|7167.2|7167|7164.2|7176|7173.2|7162.1|7159.3|246
1626454800000|2021-07-16 17:00:00|7168|7165.2|7174.5|7171.7|7178.1|7175.3|7168|7165.2|719
1626455100000|2021-07-16 17:05:00|7174.1|7171.3|7179.1|7176.3|7181|7178.2|7173.1|7170.3|162
1626455400000|2021-07-16 17:10:00|7179.5|7176.7|7189|7186.2|7190|7187.2|7177.1|7174.3|282
1626455700000|2021-07-16 17:15:00|7189.1|7186.3|7200.1|7197.3|7203.1|7200.3|7188|7185.2|540
1626456000000|2021-07-16 17:20:00|7200.5|7197.7|7194|7191.2|7203|7200.2|7192|7189.2|1885
1626456300000|2021-07-16 17:25:00|7193.1|7190.3|7185|7182.2|7194|7191.2|7181|7178.2|1003
1626456600000|2021-07-16 17:30:00|7186|7183.2|7182.1|7179.3|7191.1|7188.3|7178|7175.2|1894
1626456900000|2021-07-16 17:35:00|7183|7180.2|7190|7187.2|7191|7188.2|7183|7180.2|563
1626457200000|2021-07-16 17:40:00|7189.5|7186.7|7186|7183.2|7193|7190.2|7185|7182.2|364
1626457500000|2021-07-16 17:45:00|7186.1|7183.3|7187|7184.2|7191|7188.2|7183|7180.2|546
1626457800000|2021-07-16 17:50:00|7187.5|7184.7|7172|7169.2|7188|7185.2|7172|7169.2|275
1626458100000|2021-07-16 17:55:00|7171|7168.2|7165.9|7163.1|7176|7173.2|7165|7162.2|940
1626458400000|2021-07-16 18:00:00|7165|7162.2|7156|7153.2|7168.9|7166.1|7152.4|7149.6|717
1626458700000|2021-07-16 18:05:00|7155.9|7153.1|7162.9|7160.1|7163|7160.2|7154.9|7152.1|713
1626459000000|2021-07-16 18:10:00|7162.4|7159.6|7171.9|7169.1|7172.9|7170.1|7159|7156.2|517
1626459300000|2021-07-16 18:15:00|7172.4|7169.6|7178.9|7176.1|7180.9|7178.1|7164.8|7162|1442
1626459600000|2021-07-16 18:20:00|7178.4|7175.6|7167.9|7165.1|7180.9|7178.1|7165.9|7163.1|742
1626459900000|2021-07-16 18:25:00|7166.9|7164.1|7154.8|7152|7168.9|7166.1|7153.8|7151|3613
1626460200000|2021-07-16 18:30:00|7154.9|7152.1|7148.9|7146.1|7157.9|7155.1|7144.4|7141.6|1887
1626460500000|2021-07-16 18:35:00|7149.8|7147|7145.8|7143|7151.9|7149.1|7143.8|7141|330
1626460800000|2021-07-16 18:40:00|7144.9|7142.1|7139.9|7137.1|7146.9|7144.1|7138.9|7136.1|216
1626461100000|2021-07-16 18:45:00|7139.8|7137|7142.8|7140|7144.9|7142.1|7138.9|7136.1|304
1626461400000|2021-07-16 18:50:00|7141.8|7139|7139.7|7136.9|7144.8|7142|7137.8|7135|268
1626461700000|2021-07-16 18:55:00|7139.8|7137|7141.8|7139|7145.8|7143|7139.7|7136.9|185
1626462000000|2021-07-16 19:00:00|7140.8|7138|7137.8|7135|7141.3|7138.5|7135.8|7133|99
1626462300000|2021-07-16 19:05:00|7137.3|7134.5|7134.8|7132|7140.8|7138|7133.7|7130.9|77
1626462600000|2021-07-16 19:10:00|7135.7|7132.9|7135.8|7133|7136.8|7134|7133.7|7130.9|95
1626462900000|2021-07-16 19:15:00|7135.2|7132.4|7133.6|7130.8|7136.2|7133.4|7133.6|7130.8|71
1626463200000|2021-07-16 19:20:00|7133.7|7130.9|7129.7|7126.9|7133.7|7130.9|7128.2|7125.4|108
1626463500000|2021-07-16 19:25:00|7129.6|7126.8|7131.8|7129|7131.8|7129|7120.6|7117.8|488
1626463800000|2021-07-16 19:30:00|7130.8|7128|7133.9|7131.1|7135.9|7133.1|7127.9|7125.1|493
1626464100000|2021-07-16 19:35:00|7132.9|7130.1|7125.8|7123|7132.9|7130.1|7123.8|7121|242
1626464400000|2021-07-16 19:40:00|7125.9|7123.1|7131.9|7129.1|7133.9|7131.1|7123.8|7121|230
1626464700000|2021-07-16 19:45:00|7131.8|7129|7135.9|7133.1|7136.4|7133.6|7130.9|7128.1|496
1626465000000|2021-07-16 19:50:00|7136.9|7134.1|7142.9|7140.1|7143.4|7140.6|7132.8|7130|472
1626465300000|2021-07-16 19:55:00|7142.4|7139.6|7138.9|7136.1|7143.9|7141.1|7136.9|7134.1|99
1626465600000|2021-07-16 20:00:00|7139|7136.2|7135.9|7133.1|7141|7137.7|7135.4|7132.6|227
1626465900000|2021-07-16 20:05:00|7135.8|7133|7125.8|7123|7135.8|7133|7123.8|7120.8|349
1626466200000|2021-07-16 20:10:00|7125.7|7122.9|7126.8|7124|7127.7|7124.9|7124.7|7121.4|55
1626466500000|2021-07-16 20:15:00|7126.7|7123.9|7128.7|7125.9|7128.7|7125.9|7125.8|7123|16
1626466800000|2021-07-16 20:20:00|7128.8|7126|7127.8|7125|7130.8|7128|7127.2|7124.4|39
1626467100000|2021-07-16 20:25:00|7127.7|7124.9|7127.4|7124.6|7128.9|7126.1|7124.9|7122.1|172
1626467400000|2021-07-16 20:30:00|7126.9|7124.1|7124.9|7122.1|7127.5|7124.1|7123.9|7121|57
1626467700000|2021-07-16 20:35:00|7125.5|7121.5|7122.4|7119.6|7126.5|7123.1|7121.4|7118.6|82
1626468000000|2021-07-16 20:40:00|7122.9|7120.1|7121.9|7119.1|7123|7120.1|7118.9|7116.1|61
1626468300000|2021-07-16 20:45:00|7121.8|7119|7111.8|7109|7122.4|7119.1|7110.8|7107.4|120
1626468600000|2021-07-16 20:50:00|7112.2|7109.4|7120.4|7116.4|7121.9|7116.4|7112.2|7109.4|29
1626468900000|2021-07-16 20:55:00|7122.9|7112.9|7122.5|7118.5|7127|7121.1|7118.4|7112.5|138
1626645600000|2021-07-18 22:00:00|7119.5|7115.5|7112.4|7109.6|7134.5|7126.6|7071.5|7064.5|57397
1626645900000|2021-07-18 22:05:00|7110.9|7108.1|7111.5|7107.5|7129|7125.1|7104.4|7097.5|31596
1626646200000|2021-07-18 22:10:00|7112.5|7108.5|7135.5|7131.5|7140.4|7137.6|7112.4|7108.5|920
1626646500000|2021-07-18 22:15:00|7135.9|7133.1|7129.9|7127.1|7141.9|7139.1|7127.9|7125.1|404
1626646800000|2021-07-18 22:20:00|7130.4|7127.6|7126.4|7123.6|7134.9|7132.1|7124.9|7122.1|119
1626647100000|2021-07-18 22:25:00|7125.9|7123.1|7124.9|7122.1|7126.9|7124.1|7123.9|7121.1|95
1626647400000|2021-07-18 22:30:00|7124.4|7121.6|7127.4|7124.6|7132.9|7130.1|7123.9|7121.1|211
1626647700000|2021-07-18 22:35:00|7128.4|7125.6|7130.9|7128.1|7133.4|7130.6|7127.9|7125.1|136
1626648000000|2021-07-18 22:40:00|7131.9|7129.1|7132.9|7130.1|7134.4|7131.6|7131.9|7129.1|199
1626648300000|2021-07-18 22:45:00|7133.9|7131.1|7133.9|7131.1|7135.9|7133.1|7132.9|7130.1|132
1626648600000|2021-07-18 22:50:00|7134.4|7131.6|7129.9|7127.1|7134.9|7132.1|7129.9|7127.1|95
1626648900000|2021-07-18 22:55:00|7130.4|7127.6|7131.9|7129.1|7133.9|7131.1|7129.4|7126.6|59
1626649200000|2021-07-18 23:00:00|7131.4|7128.6|7131.9|7129.1|7133.9|7131.1|7130.4|7127.6|69
1626649500000|2021-07-18 23:05:00|7130.9|7128.1|7127.4|7124.6|7130.9|7128.1|7125.9|7123.1|78
1626649800000|2021-07-18 23:10:00|7126.9|7124.1|7129.9|7127.1|7129.9|7127.1|7126.9|7124.1|35
1626650100000|2021-07-18 23:15:00|7129.4|7126.6|7122.4|7119.6|7129.9|7127.1|7120.9|7118.1|150
1626650400000|2021-07-18 23:20:00|7122.9|7120.1|7115.4|7112.6|7122.9|7120.1|7114.9|7112.1|267
1626650700000|2021-07-18 23:25:00|7114.9|7112.1|7117.4|7114.6|7117.9|7115.1|7113.9|7111.1|146
1626651000000|2021-07-18 23:30:00|7116.9|7114.1|7105.3|7102.5|7116.9|7114.1|7104.8|7102|229
1626651300000|2021-07-18 23:35:00|7104.8|7102|7114.8|7112|7117.3|7114.5|7103.8|7101|357
1626651600000|2021-07-18 23:40:00|7113.8|7111|7111.8|7109|7113.8|7111|7110.3|7107.5|151
1626651900000|2021-07-18 23:45:00|7111.3|7108.5|7110.3|7107.5|7112.3|7109.5|7106.8|7104|107
1626652200000|2021-07-18 23:50:00|7110.8|7108|7110.3|7107.5|7117.8|7115|7105.8|7103|333
1626652500000|2021-07-18 23:55:00|7110.8|7108|7114.8|7112|7116.8|7114|7109.3|7106.5|133
1626652800000|2021-07-19 00:00:00|7113.8|7111|7089.8|7087|7113.8|7111|7087.8|7085|926
1626653100000|2021-07-19 00:05:00|7089.3|7086.5|7076.8|7074|7089.3|7086.5|7073.8|7071|1081
1626653400000|2021-07-19 00:10:00|7076.3|7073.5|7084.8|7082|7088.8|7086|7076.3|7073.5|427
1626653700000|2021-07-19 00:15:00|7085.8|7083|7085.8|7083|7093.8|7091|7083.8|7081|367
1626654000000|2021-07-19 00:20:00|7084.8|7082|7074.8|7072|7087.8|7085|7073.8|7071|591
1626654300000|2021-07-19 00:25:00|7074.3|7071.5|7066.7|7063.9|7079.8|7077|7066.7|7063.9|531
1626654600000|2021-07-19 00:30:00|7067.2|7064.4|7059.7|7056.9|7069.7|7066.9|7057.7|7054.9|628
1626654900000|2021-07-19 00:35:00|7060.7|7057.9|7062.2|7059.4|7062.7|7059.9|7058.7|7055.9|473
1626655200000|2021-07-19 00:40:00|7062.7|7059.9|7062.7|7059.9|7068.7|7065.9|7060.7|7057.9|399
1626655500000|2021-07-19 00:45:00|7061.7|7058.9|7060.7|7057.9|7065.7|7062.9|7058.7|7055.9|440
1626655800000|2021-07-19 00:50:00|7061.7|7058.9|7068.7|7065.9|7068.7|7065.9|7061.7|7058.9|285
1626656100000|2021-07-19 00:55:00|7069.2|7066.4|7071.7|7068.9|7072.7|7069.9|7066.2|7063.4|389
1626656400000|2021-07-19 01:00:00|7071.2|7068.4|7067.7|7064.9|7076.7|7073.9|7060.7|7057.9|1215
1626656700000|2021-07-19 01:05:00|7068.7|7065.9|7074.2|7071.4|7082.7|7079.9|7068.7|7065.9|1489
1626657000000|2021-07-19 01:10:00|7074.7|7071.9|7083.7|7080.9|7086.7|7083.9|7070.7|7067.9|1200
1626657300000|2021-07-19 01:15:00|7084.2|7081.4|7086.7|7083.9|7089.7|7086.9|7079.2|7076.4|518
1626657600000|2021-07-19 01:20:00|7087.2|7084.4|7089.7|7086.9|7094.7|7091.9|7086.7|7083.9|710
1626657900000|2021-07-19 01:25:00|7090.2|7087.4|7077.6|7074.8|7090.7|7087.9|7076.6|7073.8|628
1626658200000|2021-07-19 01:30:00|7076.6|7073.8|7073.6|7070.8|7077.6|7074.8|7069.6|7066.8|558
1626658500000|2021-07-19 01:35:00|7074.1|7071.3|7070.6|7067.8|7077.6|7074.8|7070.6|7067.8|321
1626658800000|2021-07-19 01:40:00|7071.6|7068.8|7065.6|7062.8|7075.6|7072.8|7065.6|7062.8|551
1626659100000|2021-07-19 01:45:00|7066.6|7063.8|7049.6|7046.8|7066.6|7063.8|7049.6|7046.8|1651
1626659400000|2021-07-19 01:50:00|7050.6|7047.8|7054.6|7051.8|7060.1|7057.3|7050.1|7047.3|563
1626659700000|2021-07-19 01:55:00|7053.6|7050.8|7049.6|7046.8|7054.6|7051.8|7041.6|7038.8|1067
1626660000000|2021-07-19 02:00:00|7048.6|7045.8|7052.6|7049.8|7056.6|7053.8|7047.6|7044.8|538
1626660300000|2021-07-19 02:05:00|7051.6|7048.8|7052.6|7049.8|7055.6|7052.8|7050.6|7047.8|472
1626660600000|2021-07-19 02:10:00|7051.6|7048.8|7053.6|7050.8|7054.6|7051.8|7046.6|7043.8|654
1626660900000|2021-07-19 02:15:00|7054.1|7051.3|7052.6|7049.8|7055.6|7052.8|7050.6|7047.8|286
1626661200000|2021-07-19 02:20:00|7052.1|7049.3|7056.6|7053.8|7059.6|7056.8|7051.6|7048.8|225
1626661500000|2021-07-19 02:25:00|7057.1|7054.3|7057.5|7054.7|7057.6|7054.8|7053.6|7050.8|156
1626661800000|2021-07-19 02:30:00|7056.5|7053.7|7050.5|7047.7|7057.5|7054.7|7048.5|7045.7|303
1626662100000|2021-07-19 02:35:00|7049.5|7046.7|7043.5|7040.7|7050.5|7047.7|7043.5|7040.7|416
1626662400000|2021-07-19 02:40:00|7044|7041.2|7038.5|7035.7|7044|7041.2|7036.5|7033.7|883
1626662700000|2021-07-19 02:45:00|7038|7035.2|7039.5|7036.7|7040.5|7037.7|7034.5|7031.7|370
1626663000000|2021-07-19 02:50:00|7039|7036.2|7045|7042.2|7047.5|7044.7|7037.5|7034.7|472
1626663300000|2021-07-19 02:55:00|7045.5|7042.7|7054.5|7051.7|7055|7052.2|7044.5|7041.7|359
1626663600000|2021-07-19 03:00:00|7054|7051.2|7054.5|7051.7|7057.5|7054.7|7051.5|7048.7|291
1626663900000|2021-07-19 03:05:00|7055.5|7052.7|7056.5|7053.7|7060.5|7057.7|7055.5|7052.7|302
1626664200000|2021-07-19 03:10:00|7057.5|7054.7|7054.5|7051.7|7057.5|7054.7|7053.5|7050.7|341
1626664500000|2021-07-19 03:15:00|7054|7051.2|7057.5|7054.7|7059.5|7056.7|7053.5|7050.7|329
1626664800000|2021-07-19 03:20:00|7058|7055.2|7064.5|7061.7|7067.5|7064.7|7058|7055.2|584
1626665100000|2021-07-19 03:25:00|7064|7061.2|7061.4|7058.6|7066.5|7063.7|7060.4|7057.6|360
1626665400000|2021-07-19 03:30:00|7061.9|7059.1|7067.4|7064.6|7069.4|7066.6|7061.4|7058.6|338
1626665700000|2021-07-19 03:35:00|7067.9|7065.1|7072.4|7069.6|7072.4|7069.6|7067.4|7064.6|186
1626666000000|2021-07-19 03:40:00|7074.4|7071.6|7073.4|7070.6|7074.4|7071.6|7070.4|7067.6|236
1626666300000|2021-07-19 03:45:00|7072.4|7069.6|7071.4|7068.6|7073.4|7070.6|7070.4|7067.6|200
1626666600000|2021-07-19 03:50:00|7070.4|7067.6|7070.4|7067.6|7071.4|7068.6|7067.4|7064.6|266
1626666900000|2021-07-19 03:55:00|7069.4|7066.6|7076.9|7074.1|7077.4|7074.6|7067.9|7065.1|298
1626667200000|2021-07-19 04:00:00|7076.4|7073.6|7075.4|7072.6|7078.4|7075.6|7073.4|7070.6|277
1626667500000|2021-07-19 04:05:00|7076.4|7073.6|7075.4|7072.6|7078.4|7075.6|7073.4|7070.6|147
1626667800000|2021-07-19 04:10:00|7075.9|7073.1|7078.4|7075.6|7078.4|7075.6|7075.9|7073.1|95
1626668100000|2021-07-19 04:15:00|7077.9|7075.1|7073.4|7070.6|7077.9|7075.1|7071.4|7068.6|363
1626668400000|2021-07-19 04:20:00|7072.4|7069.6|7070.4|7067.6|7073.4|7070.6|7068.4|7065.6|196
1626668700000|2021-07-19 04:25:00|7069.9|7067.1|7108.3|7105.5|7110.3|7107.5|7069.9|7067.1|1513
1626669000000|2021-07-19 04:30:00|7109.3|7106.5|7109.3|7106.5|7115.3|7112.5|7093.3|7090.5|1647
1626669300000|2021-07-19 04:35:00|7108.3|7105.5|7097.8|7095|7109.3|7106.5|7097.3|7094.5|448
1626669600000|2021-07-19 04:40:00|7098.3|7095.5|7097.3|7094.5|7100.8|7098|7095.3|7092.5|291
1626669900000|2021-07-19 04:45:00|7096.3|7093.5|7097.3|7094.5|7098.3|7095.5|7094.3|7091.5|228
1626670200000|2021-07-19 04:50:00|7098.3|7095.5|7095.3|7092.5|7098.3|7095.5|7093.3|7090.5|123
1626670500000|2021-07-19 04:55:00|7095.8|7093|7090.8|7088|7096.3|7093.5|7089.3|7086.5|313
1626670800000|2021-07-19 05:00:00|7091.3|7088.5|7085.3|7082.5|7095.3|7092.5|7082.3|7079.5|413
1626671100000|2021-07-19 05:05:00|7086.3|7083.5|7085.3|7082.5|7092.3|7089.5|7084.3|7081.5|251
1626671400000|2021-07-19 05:10:00|7084.3|7081.5|7082.3|7079.5|7087.3|7084.5|7081.3|7078.5|356
1626671700000|2021-07-19 05:15:00|7047.2|7044.4|7051.7|7048.9|7053|7050.2|7045.7|7042.9|189
1626672000000|2021-07-19 05:20:00|7051.5|7048.7|7049|7046.2|7053.7|7050.9|7048.7|7045.9|200
1626672300000|2021-07-19 05:25:00|7049.5|7046.7|7044.7|7041.9|7049.7|7046.9|7043.2|7040.4|238
1626672600000|2021-07-19 05:30:00|7044.2|7041.4|7045.7|7042.9|7051|7048.2|7040.7|7037.9|583
1626672900000|2021-07-19 05:35:00|7045.5|7042.7|7045.5|7042.7|7049.7|7046.9|7041.7|7038.9|309
1626673200000|2021-07-19 05:40:00|7045.7|7042.9|7040|7037.2|7049|7046.2|7038|7035.2|412
1626673500000|2021-07-19 05:45:00|7040.7|7037.9|7034.7|7031.9|7040.7|7037.9|7032.7|7029.9|630
1626673800000|2021-07-19 05:50:00|7035.7|7032.9|7044.7|7041.9|7044.7|7041.9|7035.7|7032.9|140
1626674100000|2021-07-19 05:55:00|7045|7042.2|7053.4|7050.6|7057.5|7054.7|7044.9|7042.1|511
1626674400000|2021-07-19 06:00:00|7053.7|7050.9|7057.2|7054.4|7062.7|7059.9|7052.9|7050.1|489
1626674700000|2021-07-19 06:05:00|7057.5|7054.7|7054.7|7051.9|7061.2|7058.4|7050.5|7047.7|464
1626675000000|2021-07-19 06:10:00|7055|7052.2|7052.7|7049.9|7057.7|7054.9|7051.9|7049.1|305
1626675300000|2021-07-19 06:15:00|7053.4|7050.6|7050.7|7047.9|7055.7|7052.9|7050.7|7047.9|366
1626675600000|2021-07-19 06:20:00|7050.4|7047.6|7049.7|7046.9|7053.4|7050.6|7046.7|7043.9|396
1626675900000|2021-07-19 06:25:00|7049.4|7046.6|7045.2|7042.4|7049.7|7046.9|7043.7|7040.9|255
1626676200000|2021-07-19 06:30:00|7044.9|7042.1|7041.7|7038.9|7046.9|7044.1|7039.7|7036.9|287
1626676500000|2021-07-19 06:35:00|7041.4|7038.6|7042.7|7039.9|7049.2|7045.1|7039.7|7036.8|349
1626676800000|2021-07-19 06:40:00|7041.9|7039.1|7049.4|7046.6|7049.7|7046.9|7040.9|7038.1|312
1626677100000|2021-07-19 06:45:00|7049.2|7046.4|7045.7|7042.9|7049.4|7046.6|7042.4|7038.3|389
1626677400000|2021-07-19 06:50:00|7045.9|7043.1|7041.4|7038.6|7049.4|7046.6|7040.4|7037.6|340
1626677700000|2021-07-19 06:55:00|7041.7|7038.9|7041.6|7038.8|7045.9|7043.1|7041.4|7038.6|321
1626678000000|2021-07-19 07:00:00|7041.9|7039.1|7036.9|7034.1|7046.6|7043.8|7033.6|7030.8|1006
1626678300000|2021-07-19 07:05:00|7036.6|7033.8|7022.9|7020.1|7037.4|7034.6|7019.6|7016.8|909
1626678600000|2021-07-19 07:10:00|7022.1|7019.3|7014.1|7011.3|7023.6|7020.8|7012.6|7009.8|997
1626678900000|2021-07-19 07:15:00|7014.4|7011.6|7003.6|7000.8|7014.6|7011.8|7002.1|6999.3|1224
1626679200000|2021-07-19 07:20:00|7003.9|7001.1|6994.9|6992.1|7003.9|7001.1|6990.9|6988.1|1786
1626679500000|2021-07-19 07:25:00|6995.1|6992.3|7000.6|6997.8|7000.6|6997.8|6987.9|6985.1|1073
1626679800000|2021-07-19 07:30:00|7000.1|6997.3|7005.1|7002.3|7006.9|7004.1|6998.1|6995.3|1221
1626680100000|2021-07-19 07:35:00|7005.4|7002.6|7001.6|6998.8|7006.1|7003.3|6999.9|6997.1|794
1626680400000|2021-07-19 07:40:00|7001.1|6998.3|7001.8|6999|7004.6|7001.8|6999.6|6996.8|680
1626680700000|2021-07-19 07:45:00|7001.6|6998.8|7007.6|7004.8|7009.6|7006.8|6999.6|6996.8|646
1626681000000|2021-07-19 07:50:00|7008.6|7005.8|7021.9|7019.1|7027.1|7024.3|7006.8|7004|1253
1626681300000|2021-07-19 07:55:00|7021.6|7018.8|7020.6|7017.8|7027.4|7024.6|7018.1|7015.3|775
1626681600000|2021-07-19 08:00:00|7020.9|7018.1|7026.3|7023.5|7031.4|7028.6|7019.8|7017|657
1626681900000|2021-07-19 08:05:00|7025.8|7023|6994.3|6991.5|7027.8|7025|6991.1|6988.3|1739
1626682200000|2021-07-19 08:10:00|6994.1|6991.3|6995.6|6992.8|7008.1|7005.3|6993.8|6991|1644
1626682500000|2021-07-19 08:15:00|6996.3|6993.5|6973.1|6970.3|7001.3|6998.5|6972.5|6969.7|2508
1626682800000|2021-07-19 08:20:00|6973.3|6970.5|6961.3|6958.5|6977.6|6974.8|6957.1|6954.3|4323
1626683100000|2021-07-19 08:25:00|6961.1|6958.3|6945.8|6943|6964.8|6962|6943.1|6940.3|3277
1626683400000|2021-07-19 08:30:00|6946.3|6943.5|6948.8|6946|6958|6955.2|6946|6943.2|1828
1626683700000|2021-07-19 08:35:00|6948.5|6945.7|6923.5|6920.7|6949|6946.2|6922.8|6920|3774
1626684000000|2021-07-19 08:40:00|6924|6921.2|6915.3|6912.5|6925.5|6922.7|6905.5|6902.7|2872
1626684300000|2021-07-19 08:45:00|6915.5|6912.7|6911.8|6909|6915.8|6913|6907.3|6904.5|1555
1626684600000|2021-07-19 08:50:00|6911.5|6908.7|6915.7|6912.9|6920.5|6917.7|6899.8|6897|2172
1626684900000|2021-07-19 08:55:00|6915.5|6912.7|6925.8|6923|6926.8|6924|6903.5|6900.7|2398
1626685200000|2021-07-19 09:00:00|6925.6|6921.6|6927|6924.2|6929|6926.2|6918.8|6916|1448
1626685500000|2021-07-19 09:05:00|6926.8|6924|6933.3|6930.5|6935.3|6932.5|6926|6923.2|1269
1626685800000|2021-07-19 09:10:00|6934|6931.2|6936.5|6933.7|6937.3|6934.5|6925|6922.2|1347
1626686100000|2021-07-19 09:15:00|6936.3|6933.5|6933.2|6930.4|6936.3|6933.5|6925.7|6922.9|892
1626686400000|2021-07-19 09:20:00|6933.5|6930.7|6935|6932.2|6935|6932.2|6927|6924.2|770
1626686700000|2021-07-19 09:25:00|6934|6931.2|6941.7|6938.9|6944.5|6941.7|6933.5|6930.7|1074
1626687000000|2021-07-19 09:30:00|6942|6939.2|6954.5|6951.7|6957.5|6954.7|6939.5|6936.7|1709
1626687300000|2021-07-19 09:35:00|6954.2|6951.4|6956.2|6953.4|6958.5|6955.7|6951.2|6948.4|865
1626687600000|2021-07-19 09:40:00|6956.5|6953.7|6949.9|6947.1|6960.7|6957.9|6949.9|6947.1|1206
1626687900000|2021-07-19 09:45:00|6949.7|6946.9|6940.2|6937.4|6952.2|6949.4|6938.2|6935.4|1274
1626688200000|2021-07-19 09:50:00|6940.4|6937.6|6940.9|6938.1|6944.9|6942.1|6935.2|6932.4|789
1626688500000|2021-07-19 09:55:00|6941.9|6939.1|6945.9|6943.1|6946.7|6943.9|6937.9|6935.1|582
1626688800000|2021-07-19 10:00:00|6946.2|6943.4|6942.9|6940.1|6949.9|6947.1|6941.9|6939.1|754
1626689100000|2021-07-19 10:05:00|6943.7|6940.9|6923.9|6921.1|6943.7|6940.9|6921.4|6918.6|1472
1626689400000|2021-07-19 10:10:00|6924.2|6921.4|6918.9|6916.1|6924.9|6922.1|6913.9|6911.1|949
1626689700000|2021-07-19 10:15:00|6919.2|6916.4|6908.2|6905.4|6920.4|6917.6|6906.9|6904.1|1068
1626690000000|2021-07-19 10:20:00|6907.9|6905.1|6906.9|6904.1|6916.7|6913.9|6906.7|6903.9|664
1626690300000|2021-07-19 10:25:00|6907.4|6904.6|6913.2|6910.4|6915.9|6913.1|6906.9|6904.1|912
1626690600000|2021-07-19 10:30:00|6912.9|6910.1|6915.9|6913.1|6919.9|6917.1|6908.2|6905.4|870
1626690900000|2021-07-19 10:35:00|6916.2|6913.4|6914.9|6912.1|6924.9|6922.1|6906.7|6903.9|1304
1626691200000|2021-07-19 10:40:00|6915.6|6912.8|6922.1|6919.3|6922.9|6920.1|6915.6|6912.8|864
1626691500000|2021-07-19 10:45:00|6921.9|6919.1|6925.7|6922.9|6925.9|6923.1|6917.1|6914.3|895
1626691800000|2021-07-19 10:50:00|6925.4|6922.6|6924.9|6922.1|6925.4|6922.6|6920.9|6918.1|567
1626692100000|2021-07-19 10:55:00|6924.4|6921.6|6924.1|6921.3|6925.6|6922.8|6916.6|6913.8|437
1626692400000|2021-07-19 11:00:00|6924.4|6921.6|6925.4|6922.6|6934.2|6931.4|6923.6|6920.8|1285
1626692700000|2021-07-19 11:05:00|6925.6|6922.8|6922.4|6919.6|6926.4|6923.6|6919.4|6916.6|767
1626693000000|2021-07-19 11:10:00|6921.9|6919.1|6918.1|6915.3|6928.4|6925.6|6917.6|6914.8|940
1626693300000|2021-07-19 11:15:00|6917.6|6914.8|6922.6|6919.8|6922.9|6920.1|6914.6|6911.8|878
1626693600000|2021-07-19 11:20:00|6922.9|6920.1|6913.9|6911.1|6922.9|6920.1|6912.1|6909.3|643
1626693900000|2021-07-19 11:25:00|6914.1|6911.3|6890.3|6887.5|6914.1|6911.3|6889.9|6887.1|2643
1626694200000|2021-07-19 11:30:00|6890.1|6887.3|6889.1|6886.3|6896.1|6893.3|6889.1|6886.3|1332
1626694500000|2021-07-19 11:35:00|6889.4|6886.6|6874.8|6872|6891.1|6888.3|6872.6|6869.8|2322
1626694800000|2021-07-19 11:40:00|6874.6|6871.8|6852.8|6850|6874.6|6871.8|6848.1|6845.3|4983
1626695100000|2021-07-19 11:45:00|6853.1|6850.3|6860.6|6857.8|6865.6|6862.8|6848.8|6846|2091
1626695400000|2021-07-19 11:50:00|6860.1|6857.3|6842.3|6839.5|6861.6|6858.8|6835.8|6833|3760
1626695700000|2021-07-19 11:55:00|6842.5|6839.7|6855.3|6852.5|6856.3|6853.5|6842.3|6839.5|1766
1626696000000|2021-07-19 12:00:00|6855.8|6853|6834|6831.2|6855.8|6853|6833|6830.2|3341
1626696300000|2021-07-19 12:05:00|6833.8|6831|6844.3|6841.5|6859|6856.2|6833|6830.2|3317
1626696600000|2021-07-19 12:10:00|6843.8|6841|6843.5|6840.7|6846.3|6843.5|6837|6834.2|2566
1626696900000|2021-07-19 12:15:00|6843|6840.2|6845.3|6842.5|6856.3|6853.5|6835.5|6832.7|2785
1626697200000|2021-07-19 12:20:00|6844.8|6842|6863.3|6860.5|6864.6|6861.8|6836.5|6833.7|3426
1626697500000|2021-07-19 12:25:00|6863.6|6860.8|6859.8|6857|6864.3|6861.5|6851.1|6848.3|2265
1626697800000|2021-07-19 12:30:00|6860|6857.2|6855|6852.2|6865.8|6863|6850.8|6848|2585
1626698100000|2021-07-19 12:35:00|6855.3|6852.5|6844.3|6841.5|6857.6|6854.8|6841.3|6838.5|2855
1626698400000|2021-07-19 12:40:00|6844.5|6841.7|6860.6|6857.8|6864.8|6862|6843|6840.2|1914
1626698700000|2021-07-19 12:45:00|6860.3|6857.5|6865.8|6863|6869.6|6866.8|6856.3|6853.5|2171
1626699000000|2021-07-19 12:50:00|6865.5|6862.7|6883.3|6880.5|6886.3|6883.5|6863.5|6860.7|2800
1626699300000|2021-07-19 12:55:00|6883.5|6880.7|6876.8|6874|6888.5|6885.7|6873.8|6871|3237
1626699600000|2021-07-19 13:00:00|6877|6874.2|6886.5|6883.7|6892.3|6889.5|6840|6837.2|9299
1626699900000|2021-07-19 13:05:00|6885.5|6882.7|6878.3|6875.5|6888.3|6885.5|6853.8|6851|4286
1626700200000|2021-07-19 13:10:00|6878|6875.2|6876.3|6873.5|6888.8|6886|6860.3|6857.5|3531
1626700500000|2021-07-19 13:15:00|6876.5|6873.7|6860.2|6857.4|6879.3|6876.5|6845.7|6842.9|5367
1626700800000|2021-07-19 13:20:00|6860.8|6858|6860.2|6857.4|6865.2|6862.4|6848.7|6845.9|3618
1626701100000|2021-07-19 13:25:00|6860|6857.2|6875.8|6873|6881.8|6879|6854.2|6851.4|2798
1626701400000|2021-07-19 13:30:00|6876.5|6873.7|6805.4|6802.6|6879.2|6876.4|6805.4|6802.6|11572
1626701700000|2021-07-19 13:35:00|6805.7|6802.9|6817.2|6814.4|6832.7|6829.9|6802.4|6799.6|7123
1626702000000|2021-07-19 13:40:00|6817.7|6814.9|6826.4|6823.6|6828.2|6825.4|6806|6803.2|4597
1626702300000|2021-07-19 13:45:00|6825.9|6823.1|6793.7|6790.9|6825.9|6823.1|6789.7|6786.9|7405
1626702600000|2021-07-19 13:50:00|6793.4|6790.6|6759.2|6756.4|6793.4|6790.6|6752.7|6749.9|12173
1626702900000|2021-07-19 13:55:00|6759.4|6756.6|6761.4|6758.6|6777.9|6775.1|6748.4|6745.6|7796
1626703200000|2021-07-19 14:00:00|6760.9|6758.1|6753.2|6750.4|6760.9|6758.1|6735.9|6733.1|7751
1626703500000|2021-07-19 14:05:00|6752.9|6750.1|6761.2|6758.4|6769.7|6766.9|6737.4|6734.6|6630
1626703800000|2021-07-19 14:10:00|6761.4|6758.6|6744.7|6741.9|6761.4|6758.6|6736.4|6733.6|4407
1626704100000|2021-07-19 14:15:00|6744.9|6742.1|6705.4|6702.6|6744.9|6742.1|6703.1|6700.3|9525
1626704400000|2021-07-19 14:20:00|6705.1|6702.3|6709.1|6706.3|6729.7|6726.9|6700.1|6697.3|6634
1626704700000|2021-07-19 14:25:00|6708.9|6706.1|6708.4|6705.6|6711.9|6709.1|6691.1|6688.3|8439
1626705000000|2021-07-19 14:30:00|6740.5|6737.7|6735.5|6732.7|6740.5|6737.7|6715|6708.7|6759
1626705300000|2021-07-19 14:35:00|6736.5|6733.7|6712.6|6709.8|6736.5|6733.7|6706|6703.2|10546
1626705600000|2021-07-19 14:40:00|6712.1|6709.3|6725.6|6722.8|6735.6|6732.8|6694.6|6691.8|9068
1626705900000|2021-07-19 14:45:00|6724.6|6721.8|6752.5|6749.7|6754.5|6751.7|6718.6|6715.8|8561
1626706200000|2021-07-19 14:50:00|6751.5|6748.7|6716.6|6713.8|6751.5|6748.7|6715.5|6712.7|5924
1626706500000|2021-07-19 14:55:00|6716.5|6713.7|6693.6|6690.8|6718.5|6715.7|6693.6|6690.8|6617
1626706800000|2021-07-19 15:00:00|6694.6|6691.8|6691.5|6688.7|6702.6|6699.8|6670.1|6667.3|9788
1626707100000|2021-07-19 15:05:00|6692|6689.2|6709.5|6706.7|6711.5|6708.7|6675.6|6672.8|6954
1626707400000|2021-07-19 15:10:00|6709|6706.2|6711|6708.2|6714.5|6711.7|6687.6|6684.8|5388
1626707700000|2021-07-19 15:15:00|6681.5|6678.7|6683|6680.2|6695.7|6691|6676.5|6673.7|5199
1626708000000|2021-07-19 15:20:00|6683.8|6681|6658|6655.2|6685|6682.2|6654.3|6651.5|5169
1626708300000|2021-07-19 15:25:00|6658.2|6655.4|6646.7|6643.9|6660.5|6657.7|6644.2|6641.4|6665
1626708600000|2021-07-19 15:30:00|6647.5|6644.7|6667.2|6664.4|6677|6674.2|6637.2|6633.8|7899
1626708900000|2021-07-19 15:35:00|6667|6664.2|6651|6648.2|6668|6665.2|6640|6637.2|4703
1626709200000|2021-07-19 15:40:00|6651.2|6648.4|6661|6658.2|6669.6|6664.9|6645.5|6642.7|4077
1626709500000|2021-07-19 15:45:00|6661.2|6658.4|6677|6674.2|6682.7|6679.9|6658.2|6655.4|4863
1626709800000|2021-07-19 15:50:00|6677.7|6674.9|6702.3|6699.5|6703.3|6700.5|6667|6664.2|4792
1626710100000|2021-07-19 15:55:00|6701.7|6698.9|6690.5|6687.7|6706|6703.2|6684.5|6681.7|4354
1626710400000|2021-07-19 16:00:00|6690|6687.2|6661|6658.2|6690.2|6687.4|6658|6655.2|4488
1626710700000|2021-07-19 16:05:00|6661.2|6658.4|6660.5|6657.7|6670.2|6667.4|6658.2|6655.4|2654
1626711000000|2021-07-19 16:10:00|6659.7|6656.9|6650.9|6648.1|6659.7|6656.9|6647.7|6644.9|3334
1626711300000|2021-07-19 16:15:00|6651.2|6648.4|6650.7|6647.9|6657.7|6654.9|6645.2|6642.4|2395
1626711600000|2021-07-19 16:20:00|6650.5|6647.7|6655|6652.2|6662.5|6659.7|6649.7|6646.9|2259
1626711900000|2021-07-19 16:25:00|6656|6653.2|6656|6653.2|6657.7|6654.9|6647.4|6644.6|1692
1626712200000|2021-07-19 16:30:00|6656.2|6653.4|6654.4|6651.6|6657.2|6654.4|6641.4|6638.6|2919
1626712500000|2021-07-19 16:35:00|6654.2|6651.4|6646.2|6643.4|6655.4|6652.6|6645.4|6642.6|1546
1626712800000|2021-07-19 16:40:00|6645.9|6643.1|6611.9|6609.1|6646.4|6643.6|6593.2|6590.4|9291
1626713100000|2021-07-19 16:45:00|6611.7|6608.9|6595.9|6593.1|6620.2|6617.4|6589.1|6586.3|7115
1626713400000|2021-07-19 16:50:00|6595.6|6592.8|6608.4|6605.6|6609.9|6607.1|6580.6|6577.8|8001
1626713700000|2021-07-19 16:55:00|6608.6|6605.8|6598.6|6595.8|6609.6|6606.8|6590.4|6587.6|3600
1626714000000|2021-07-19 17:00:00|6598.4|6595.6|6599.4|6596.6|6614.4|6611.6|6590.6|6587.8|4429
1626714300000|2021-07-19 17:05:00|6599.6|6596.8|6581.9|6579.1|6601.6|6598.8|6576.4|6573.6|5667
1626714600000|2021-07-19 17:10:00|6581.4|6578.6|6573.1|6570.3|6585.9|6583.1|6546.6|6543.8|9261
1626714900000|2021-07-19 17:15:00|6572.9|6570.1|6572.8|6570|6583.4|6580.6|6563.6|6560.8|5739
1626715200000|2021-07-19 17:20:00|6573.4|6570.6|6591.6|6588.8|6597.4|6594.6|6571.8|6569|4583
1626715500000|2021-07-19 17:25:00|6591.4|6588.6|6591.6|6588.8|6596.4|6593.6|6582.8|6580|3110
1626715800000|2021-07-19 17:30:00|6617|6614.2|6637.9|6635.1|6641.4|6638.6|6609.5|6606.7|3924
1626716100000|2021-07-19 17:35:00|6638|6635.2|6635.5|6632.7|6648.4|6645.6|6632.5|6629.7|3241
1626716400000|2021-07-19 17:40:00|6636.5|6633.7|6625|6622.2|6649|6646.2|6624.5|6621.7|2736
1626716700000|2021-07-19 17:45:00|6598.3|6595.5|6600.3|6597.5|6609.1|6606.3|6598.3|6595.5|2581
1626717000000|2021-07-19 17:50:00|6600.6|6597.8|6591.3|6588.5|6602.6|6599.8|6582.6|6579.8|2997
1626717300000|2021-07-19 17:55:00|6591.6|6588.8|6598.3|6595.5|6605.6|6602.8|6589.6|6586.8|2640
1626717600000|2021-07-19 18:00:00|6624.4|6621.6|6630.5|6627.7|6647.5|6644.7|6622.5|6619.7|3744
1626717900000|2021-07-19 18:05:00|6629.5|6626.7|6607.5|6604.7|6634.4|6631.6|6604.4|6601.6|3015
1626718200000|2021-07-19 18:10:00|6608.4|6605.6|6619.4|6616.6|6619.4|6616.6|6592.5|6589.7|5087
1626718500000|2021-07-19 18:15:00|6619.5|6616.7|6639.4|6636.6|6641.4|6638.6|6611.4|6608.6|4540
1626718800000|2021-07-19 18:20:00|6640.4|6637.6|6631.4|6628.6|6642.9|6640.1|6620.4|6617.6|4295
1626719100000|2021-07-19 18:25:00|6632.4|6629.6|6635.3|6632.5|6640.4|6637.6|6616.4|6613.6|12446
1626719400000|2021-07-19 18:30:00|6607.8|6605|6599.8|6597|6617.8|6615|6594.1|6591.3|4927
1626719700000|2021-07-19 18:35:00|6600.1|6597.3|6579.6|6576.8|6601.8|6599|6578.1|6575.3|2095
1626720000000|2021-07-19 18:40:00|6579.3|6576.5|6568|6565.2|6580.3|6577.5|6565.5|6562.7|2378
1626720300000|2021-07-19 18:45:00|6568.3|6565.5|6556.3|6553.5|6568.5|6565.7|6554.5|6551.7|2309
1626720600000|2021-07-19 18:50:00|6556.5|6553.7|6561.5|6558.7|6567.5|6564.7|6555.3|6552.5|1427
1626720900000|2021-07-19 18:55:00|6562.3|6559.5|6565.3|6562.5|6567.5|6564.7|6558.5|6555.7|1027
1626721200000|2021-07-19 19:00:00|6565|6562.2|6567.8|6565|6570|6567.2|6562.5|6559.7|1225
1626721500000|2021-07-19 19:05:00|6567.5|6564.7|6567.8|6565|6574|6571.2|6561|6558.2|1255
1626721800000|2021-07-19 19:10:00|6568.1|6565.3|6578.1|6575.3|6580.8|6578|6568.1|6565.3|1238
1626722100000|2021-07-19 19:15:00|6577.6|6574.8|6572.3|6569.5|6577.6|6574.8|6568.8|6566|1091
1626722400000|2021-07-19 19:20:00|6572.1|6569.3|6567.5|6564.7|6574.1|6571.3|6561.8|6559|982
1626722700000|2021-07-19 19:25:00|6566.8|6564|6550.5|6547.7|6566.8|6564|6530|6527.2|4160
1626723000000|2021-07-19 19:30:00|6549.8|6547|6559.5|6556.7|6560.3|6557.5|6547.5|6544.7|1983
1626723300000|2021-07-19 19:35:00|6559|6556.2|6567.3|6564.5|6567.5|6564.7|6557|6554.2|2017
1626723600000|2021-07-19 19:40:00|6568|6565.2|6577.3|6574.5|6578|6575.2|6566|6563.2|1379
1626723900000|2021-07-19 19:45:00|6577|6574.2|6590.5|6587.7|6591|6588.2|6576.5|6573.7|1085
1626724200000|2021-07-19 19:50:00|6590|6587.2|6601|6598.2|6602.3|6599.5|6588|6585.2|1158
1626724500000|2021-07-19 19:55:00|6601.5|6598.7|6606.3|6603.5|6607.5|6604.7|6599|6596.2|1365
1626724800000|2021-07-19 20:00:00|6606|6603.2|6606.5|6603.7|6608|6605.2|6601|6598.2|1138
1626725100000|2021-07-19 20:05:00|6607|6604.2|6607.5|6604.7|6616|6613.2|6605|6602.2|887
1626725400000|2021-07-19 20:10:00|6607.7|6604.9|6614.8|6612|6614.8|6612|6606|6603.2|509
1626725700000|2021-07-19 20:15:00|6641.2|6638.4|6643.8|6641|6646.3|6643.5|6640.2|6637.4|492
1626726000000|2021-07-19 20:20:00|6643.3|6640.5|6640.3|6637.5|6644.3|6641.5|6638.3|6635.5|309
1626726300000|2021-07-19 20:25:00|6641.2|6638.4|6645.8|6643|6647.3|6644.5|6640.3|6637.5|311
1626726600000|2021-07-19 20:30:00|6620|6617.2|6616.5|6613.7|6620|6617.2|6616|6613.2|236
1626726900000|2021-07-19 20:35:00|6616.2|6613.4|6617.2|6614.4|6619.2|6616.4|6615.5|6612.7|256
1626727200000|2021-07-19 20:40:00|6617.5|6614.7|6616|6613.2|6617.7|6614.9|6615.7|6612.9|245
1626727500000|2021-07-19 20:45:00|6615.7|6612.9|6621.2|6618.4|6629|6626.2|6615.7|6612.9|854
1626727800000|2021-07-19 20:50:00|6621.5|6618.7|6632.2|6629.4|6633|6630.2|6621.2|6618.4|435
1626728100000|2021-07-19 20:55:00|6632|6629.2|6627.2|6624.4|6637|6634.2|6626.2|6623.4|509
1626732000000|2021-07-19 22:00:00|6656.2|6653.4|6660.2|6657.4|6666.7|6663.9|6654.7|6651.9|533
1626732300000|2021-07-19 22:05:00|6659.7|6656.9|6658.2|6655.4|6662.2|6659.4|6657.2|6654.4|215
1626732600000|2021-07-19 22:10:00|6657.2|6654.4|6654.2|6651.4|6658.2|6655.4|6654.2|6651.4|155
1626732900000|2021-07-19 22:15:00|6653.7|6650.9|6651.2|6648.4|6656.2|6653.4|6650.2|6645.8|268
1626733200000|2021-07-19 22:20:00|6650.2|6647.4|6652.2|6649.4|6655.2|6652.4|6650.2|6647.4|167
1626733500000|2021-07-19 22:25:00|6653.6|6650.8|6657.2|6654.4|6659.7|6656.9|6653.2|6650.4|225
1626733800000|2021-07-19 22:30:00|6656.2|6653.4|6650.2|6647.4|6656.2|6653.4|6648.2|6645.4|223
1626734100000|2021-07-19 22:35:00|6650.7|6647.9|6664.2|6661.4|6667.1|6664.3|6648.2|6645.4|351
1626734400000|2021-07-19 22:40:00|6663.7|6660.9|6664.1|6661.3|6668.2|6665.4|6660.2|6657.4|191
1626734700000|2021-07-19 22:45:00|6665.1|6662.3|6664.1|6661.3|6666.1|6663.3|6662.7|6659.9|68
1626735000000|2021-07-19 22:50:00|6663.7|6660.9|6669.1|6666.3|6669.1|6666.3|6661.2|6658.4|153
1626735300000|2021-07-19 22:55:00|6668.1|6665.3|6666.6|6663.8|6668.1|6665.3|6664.2|6661.4|110
1626735600000|2021-07-19 23:00:00|6666.1|6663.3|6664.6|6661.8|6668.6|6665.8|6664.6|6661.8|100
1626735900000|2021-07-19 23:05:00|6664.2|6661.4|6679.6|6676.8|6686.8|6682.3|6664.1|6661.2|521
1626736200000|2021-07-19 23:10:00|6679.1|6676.3|6680.1|6677.3|6682.6|6679.8|6678.1|6675.3|260
1626736500000|2021-07-19 23:15:00|6679.2|6676.4|6678.1|6675.3|6679.2|6676.4|6674.1|6671.3|173
1626736800000|2021-07-19 23:20:00|6679.1|6676.3|6682.1|6679.3|6683.1|6680.3|6676.2|6673.4|200
1626737100000|2021-07-19 23:25:00|6681.1|6678.3|6681.6|6678.8|6682.1|6679.3|6681.1|6678.3|73
1626737400000|2021-07-19 23:30:00|6681.1|6678.3|6684.1|6681.3|6685.1|6682.3|6681.1|6678.3|127
1626737700000|2021-07-19 23:35:00|6684.6|6681.8|6687.6|6684.8|6691|6688.2|6684.6|6681.8|363
1626738000000|2021-07-19 23:40:00|6688.1|6685.3|6686.1|6683.3|6688.1|6685.3|6684.1|6681.3|206
1626738300000|2021-07-19 23:45:00|6686.6|6683.8|6686.1|6683.3|6689.5|6686.7|6684.6|6679.2|142
1626738600000|2021-07-19 23:50:00|6685.6|6682.8|6689.1|6686.3|6689.1|6686.3|6683.1|6680.3|179
1626738900000|2021-07-19 23:55:00|6689|6686.2|6689|6686.2|6689|6686.2|6687|6684.2|128
1626739200000|2021-07-20 00:00:00|6687.6|6684.8|6688.5|6685.7|6696|6693.2|6684.1|6681.3|1045
1626739500000|2021-07-20 00:05:00|6689|6686.2|6693|6690.2|6694|6691.2|6684|6681.2|547
1626739800000|2021-07-20 00:10:00|6692|6689.2|6680|6677.2|6692|6689.2|6678|6675.2|555
1626740100000|2021-07-20 00:15:00|6680.5|6677.7|6678|6675.2|6684|6681.2|6677|6674.2|403
1626740400000|2021-07-20 00:20:00|6678.5|6675.7|6673|6670.2|6681|6678.2|6670|6667.2|443
1626740700000|2021-07-20 00:25:00|6674|6671.2|6675.5|6672.7|6679|6676.2|6674|6671.2|363
1626741000000|2021-07-20 00:30:00|6675|6672.2|6680|6677.2|6681|6678.2|6674|6671.2|221
1626741300000|2021-07-20 00:35:00|6680.5|6677.7|6674|6671.2|6681|6678.2|6671|6668.2|272
1626741600000|2021-07-20 00:40:00|6674.5|6671.7|6678|6675.2|6678|6675.2|6673.5|6670.7|376
1626741900000|2021-07-20 00:45:00|6678.5|6675.7|6685.4|6682.6|6688|6685.2|6678|6675.2|418
1626742200000|2021-07-20 00:50:00|6685|6682.2|6683.9|6681.1|6685.9|6683.1|6681|6678.2|282
1626742500000|2021-07-20 00:55:00|6683.5|6680.7|6678.9|6676.1|6683.5|6680.7|6677.9|6675.1|242
1626742800000|2021-07-20 01:00:00|6678.4|6675.6|6679.9|6677.1|6698.9|6696.1|6676.9|6674.1|2191
1626743100000|2021-07-20 01:05:00|6680.9|6678.1|6686.9|6684.1|6687.9|6685.1|6673.4|6670.6|837
1626743400000|2021-07-20 01:10:00|6687.4|6684.6|6674.9|6672.1|6687.4|6684.6|6674.9|6672.1|709
1626743700000|2021-07-20 01:15:00|6675.4|6672.6|6679.9|6677.1|6684.9|6682.1|6669.9|6667.1|1030
1626744000000|2021-07-20 01:20:00|6680.9|6678.1|6674.4|6671.6|6681.9|6679.1|6669.9|6667.1|529
1626744300000|2021-07-20 01:25:00|6673.9|6671.1|6669.9|6667.1|6675.4|6672.6|6665.9|6663.1|456
1626744600000|2021-07-20 01:30:00|6670.9|6668.1|6682.9|6680.1|6687.9|6685.1|6669.9|6667.1|542
1626744900000|2021-07-20 01:35:00|6681.9|6679.1|6673.9|6671.1|6682.9|6680.1|6668.9|6666.1|496
1626745200000|2021-07-20 01:40:00|6672.9|6670.1|6671.9|6669.1|6675.9|6673.1|6668.9|6666.1|477
1626745500000|2021-07-20 01:45:00|6671.4|6668.6|6684.9|6682.1|6684.9|6682.1|6669.9|6667.1|609
1626745800000|2021-07-20 01:50:00|6684.4|6681.6|6679.9|6677.1|6687.9|6685.1|6677.9|6675.1|707
1626746100000|2021-07-20 01:55:00|6679.4|6676.6|6677.9|6675.1|6681.9|6679.1|6673.9|6671.1|409
1626746400000|2021-07-20 02:00:00|6675.9|6673.1|6672.9|6670.1|6678.9|6676.1|6671.9|6669.1|328
1626746700000|2021-07-20 02:05:00|6672.8|6670|6664.9|6662.1|6674.8|6672|6656.9|6654.1|892
1626747000000|2021-07-20 02:10:00|6664.4|6661.6|6657.9|6655.1|6671|6668.1|6657.9|6655.1|698
1626747300000|2021-07-20 02:15:00|6658.4|6655.6|6662.9|6660.1|6664.9|6662.1|6655.9|6653.1|416
1626747600000|2021-07-20 02:20:00|6663.3|6660.5|6660.8|6658|6663.3|6660.5|6657.4|6654.6|269
1626747900000|2021-07-20 02:25:00|6659.9|6657.1|6659.4|6656.6|6663.9|6661.1|6656.9|6654.1|468
1626748200000|2021-07-20 02:30:00|6659.8|6657|6644.9|6642.1|6663.9|6661.1|6642.8|6640|1190
1626748500000|2021-07-20 02:35:00|6645.3|6642.5|6647.8|6645|6648.8|6646|6642.9|6640.1|521
1626748800000|2021-07-20 02:40:00|6648.3|6645.5|6646.8|6644|6650.8|6648|6644.8|6642|390
1626749100000|2021-07-20 02:45:00|6647.8|6645|6636.9|6634.1|6647.8|6645|6635.4|6632.6|891
1626749400000|2021-07-20 02:50:00|6638.9|6636.1|6639.9|6637.1|6644.4|6641.6|6637.9|6635.1|568
1626749700000|2021-07-20 02:55:00|6640.8|6638|6646.9|6644.1|6656.8|6654|6639.9|6637.1|661
1626750000000|2021-07-20 03:00:00|6646.4|6643.6|6659.8|6657|6661.8|6659|6644.9|6642.1|589
1626750300000|2021-07-20 03:05:00|6660.3|6657.5|6657.8|6655|6666.3|6663.5|6656.9|6654.1|354
1626750600000|2021-07-20 03:10:00|6657.3|6654.5|6663.3|6660.5|6667.8|6665|6657.3|6654.5|395
1626750900000|2021-07-20 03:15:00|6662.9|6660.1|6671.8|6669|6671.8|6669|6662.4|6659.6|315
1626751200000|2021-07-20 03:20:00|6670.9|6668.1|6672.8|6670|6675.8|6673|6668.8|6666|429
1626751500000|2021-07-20 03:25:00|6671.8|6669|6666.8|6664|6674.8|6672|6664.3|6661.5|439
1626751800000|2021-07-20 03:30:00|6667.8|6665|6658.8|6656|6667.8|6665|6656.9|6654.1|437
1626752100000|2021-07-20 03:35:00|6657.8|6655|6652.8|6650|6658.8|6656|6650.8|6648|354
1626752400000|2021-07-20 03:40:00|6653.8|6651|6655.8|6653|6656.8|6654|6646.9|6644.1|380
1626752700000|2021-07-20 03:45:00|6655.9|6653.1|6651.3|6648.5|6656.8|6654|6650.9|6648.1|161
1626753000000|2021-07-20 03:50:00|6651.4|6648.6|6650.9|6648.1|6654.8|6652|6649.8|6647|192
1626753300000|2021-07-20 03:55:00|6649.9|6647.1|6650.9|6648.1|6651.9|6649.1|6646.9|6644.1|187
1626753600000|2021-07-20 04:00:00|6649.9|6647.1|6648.9|6646.1|6651.9|6649.1|6646.9|6644.1|160
1626753900000|2021-07-20 04:05:00|6649.4|6646.6|6642.8|6640|6650.9|6648.1|6642.8|6640|323
1626754200000|2021-07-20 04:10:00|6641.9|6639.1|6640.8|6638|6644.3|6641.5|6639.8|6637|273
1626754500000|2021-07-20 04:15:00|6639.8|6637|6639.8|6637|6643.4|6640.6|6638.8|6636|304
1626754800000|2021-07-20 04:20:00|6639.3|6636.5|6645.8|6643|6648.8|6646|6637.8|6635|332
1626755100000|2021-07-20 04:25:00|6646.3|6643.5|6648.8|6646|6649.3|6646.5|6644.8|6642|192
1626755400000|2021-07-20 04:30:00|6648.9|6646.1|6645.8|6643|6651.8|6649|6644.8|6642|221
1626755700000|2021-07-20 04:35:00|6644.9|6642.1|6646.8|6644|6650.3|6647.5|6644.3|6641.5|177
1626756000000|2021-07-20 04:40:00|6647.8|6645|6646.8|6644|6647.8|6645|6644.8|6642|122
1626756300000|2021-07-20 04:45:00|6647.8|6645|6651.8|6649|6651.8|6649|6647.8|6645|140
1626756600000|2021-07-20 04:50:00|6652.8|6650|6653.8|6651|6661.8|6659|6651.8|6649|420
1626756900000|2021-07-20 04:55:00|6652.8|6650|6650.8|6648|6652.8|6650|6650.8|6648|125
1626757200000|2021-07-20 05:00:00|6649.8|6647|6658.8|6656|6659.8|6657|6644.8|6642|517
1626757500000|2021-07-20 05:05:00|6659.3|6656.5|6659.8|6657|6667.3|6664.5|6659.3|6656.5|448
1626757800000|2021-07-20 05:10:00|6659.3|6656.5|6660.8|6658|6664.8|6662|6659.3|6656.5|226
1626758100000|2021-07-20 05:15:00|6659.8|6657|6656.8|6654|6661.3|6658.5|6654.3|6651.5|325
1626758400000|2021-07-20 05:20:00|6657.3|6654.5|6664.8|6662|6665.8|6663|6657.3|6654.5|255
1626758700000|2021-07-20 05:25:00|6664.3|6661.5|6665.7|6662.9|6665.8|6663|6661.8|6659|173
1626759000000|2021-07-20 05:30:00|6665.3|6662.5|6663.7|6660.9|6666.8|6664|6661.7|6658.9|271
1626759300000|2021-07-20 05:35:00|6664.2|6661.4|6654.7|6651.9|6666.7|6663.9|6652.8|6650|397
1626759600000|2021-07-20 05:40:00|6655.2|6652.4|6662.7|6659.9|6662.7|6659.9|6655.2|6652.4|365
1626759900000|2021-07-20 05:45:00|6661.8|6659|6657.3|6654.5|6662.7|6659.9|6654.7|6651.9|204
1626760200000|2021-07-20 05:50:00|6657.7|6654.9|6670.7|6667.9|6670.7|6667.9|6656.7|6653.9|343
1626760500000|2021-07-20 05:55:00|6670.2|6667.4|6675.7|6672.9|6679.7|6676.9|6669.2|6666.4|474
1626760800000|2021-07-20 06:00:00|6674.7|6671.9|6691.2|6688.4|6693.7|6690.9|6673.7|6670.9|1101
1626761100000|2021-07-20 06:05:00|6691.7|6688.9|6689.7|6686.9|6694.7|6691.9|6689.7|6686.9|576
1626761400000|2021-07-20 06:10:00|6688.7|6685.9|6685.7|6682.9|6689.7|6686.9|6682.7|6679.9|641
1626761700000|2021-07-20 06:15:00|6686.1|6683.3|6699.7|6696.9|6700.7|6697.9|6682.7|6679.9|833
1626762000000|2021-07-20 06:20:00|6699.2|6696.4|6706.6|6703.8|6710.6|6707.8|6699.2|6694.7|962
1626762300000|2021-07-20 06:25:00|6705.7|6702.9|6716.2|6713.4|6718.6|6715.8|6703.7|6700.9|1130
1626762600000|2021-07-20 06:30:00|6716.6|6713.8|6713.7|6710.9|6716.7|6713.9|6705.2|6702.4|1116
1626762900000|2021-07-20 06:35:00|6714.2|6711.4|6718.6|6715.8|6720.6|6717.8|6712.7|6709.9|630
1626763200000|2021-07-20 06:40:00|6718.1|6715.3|6722.6|6719.8|6722.6|6719.8|6714.6|6711.8|544
1626763500000|2021-07-20 06:45:00|6723.1|6720.3|6710.6|6707.8|6724.6|6721.8|6708.6|6705.8|699
1626763800000|2021-07-20 06:50:00|6711.6|6708.8|6700.6|6697.8|6713.6|6710.8|6699.6|6696.8|800
1626764100000|2021-07-20 06:55:00|6699.6|6696.8|6713.6|6710.8|6716.6|6713.8|6698.6|6695.8|1150
1626764400000|2021-07-20 07:00:00|6689.3|6686.5|6691.3|6688.5|6695.1|6692.3|6672.8|6670|1929
1626764700000|2021-07-20 07:05:00|6691.1|6688.3|6691.3|6688.5|6696.1|6693.3|6680.3|6677.5|955
1626765000000|2021-07-20 07:10:00|6691.8|6689|6693.3|6690.5|6697.1|6694.3|6688.3|6685.5|1362
1626765300000|2021-07-20 07:15:00|6693|6690.2|6683.8|6681|6699|6696.2|6681.8|6679|1498
1626765600000|2021-07-20 07:20:00|6684.8|6682|6687.8|6685|6690.5|6687.7|6678.5|6675.7|1468
1626765900000|2021-07-20 07:25:00|6687.3|6684.5|6687.8|6685|6689.8|6687|6671.8|6669|1164
1626766200000|2021-07-20 07:30:00|6687.5|6684.7|6686.5|6683.7|6691.8|6689|6681|6678.2|912
1626766500000|2021-07-20 07:35:00|6686.3|6683.5|6692|6689.2|6695.5|6692.7|6685.8|6683|1356
1626766800000|2021-07-20 07:40:00|6692.3|6689.5|6695.3|6692.5|6695.8|6693|6681.3|6678.5|1052
1626767100000|2021-07-20 07:45:00|6719.5|6716.7|6717.6|6714.8|6728.5|6725.7|6714.1|6711.3|1160
1626767400000|2021-07-20 07:50:00|6716.6|6713.8|6707.6|6704.8|6722.6|6719.8|6707.6|6704.8|1002
1626767700000|2021-07-20 07:55:00|6706.6|6703.8|6710.6|6707.8|6720|6717.2|6685.6|6682.8|3404
1626768000000|2021-07-20 08:00:00|6709.6|6706.8|6719.6|6716.8|6723.6|6720.8|6694.7|6691.9|2118
1626768300000|2021-07-20 08:05:00|6718.6|6715.8|6677.7|6674.9|6721.6|6718.8|6674.7|6671.9|2737
1626768600000|2021-07-20 08:10:00|6678.2|6675.4|6684.1|6681.3|6693.6|6690.8|6650.7|6647.9|3165
1626768900000|2021-07-20 08:15:00|6682.7|6679.9|6663.6|6660.8|6683.6|6680.8|6659.6|6656.8|1880
1626769200000|2021-07-20 08:20:00|6664.1|6661.3|6637.1|6634.3|6666.1|6663.3|6630.7|6627.9|2961
1626769500000|2021-07-20 08:25:00|6636.6|6633.8|6646.6|6643.8|6647.6|6644.8|6630.6|6627.8|2396
1626769800000|2021-07-20 08:30:00|6646.1|6643.3|6662.5|6659.7|6676.5|6673.7|6645.6|6642.8|2713
1626770100000|2021-07-20 08:35:00|6662.1|6659.3|6660.5|6657.7|6664.5|6661.7|6642.5|6639.7|1756
1626770400000|2021-07-20 08:40:00|6660.6|6657.8|6654.5|6651.7|6668.1|6665.3|6651.5|6648.7|769
1626770700000|2021-07-20 08:45:00|6631.2|6628.4|6599.7|6596.9|6633.2|6630.4|6596|6593.2|2444
1626771000000|2021-07-20 08:50:00|6600.5|6597.7|6599|6596.2|6612|6609.2|6589.7|6586.9|2130
1626771300000|2021-07-20 08:55:00|6599.2|6596.4|6611|6608.2|6614|6611.2|6599|6596.2|1019
1626771600000|2021-07-20 09:00:00|6634.6|6631.8|6643.6|6640.8|6652.6|6649.8|6627.6|6624.8|1806
1626771900000|2021-07-20 09:05:00|6644.1|6641.3|6654.5|6651.7|6662.5|6659.7|6638.6|6635.8|1694
1626772200000|2021-07-20 09:10:00|6654.1|6651.3|6660.5|6657.7|6662.5|6659.7|6645.6|6642.8|1162
1626772500000|2021-07-20 09:15:00|6637|6634.2|6652.5|6649.7|6656.7|6653.9|6635.7|6632.9|1359
1626772800000|2021-07-20 09:20:00|6652|6649.2|6643|6640.2|6655.5|6652.7|6640|6637.2|1048
1626773100000|2021-07-20 09:25:00|6643.5|6640.7|6649.2|6646.4|6654.7|6651.9|6640.7|6637.9|849
1626773400000|2021-07-20 09:30:00|6649|6646.2|6648.5|6645.7|6653|6650.2|6633.2|6630.4|1390
1626773700000|2021-07-20 09:35:00|6648.7|6645.9|6636|6633.2|6652|6649.2|6633.2|6630.4|1145
1626774000000|2021-07-20 09:40:00|6635.7|6632.9|6622.7|6619.9|6638.2|6635.4|6622.2|6619.4|1468
1626774300000|2021-07-20 09:45:00|6646.5|6643.7|6642.6|6639.8|6654.5|6651.7|6640.1|6637.3|1260
1626774600000|2021-07-20 09:50:00|6641.6|6638.8|6637.5|6634.7|6652.5|6649.7|6633.5|6630.7|1179
1626774900000|2021-07-20 09:55:00|6636.5|6633.7|6641.5|6638.7|6649.5|6646.7|6631.6|6628.8|1011
1626775200000|2021-07-20 10:00:00|6642.4|6639.6|6623|6620.2|6642.5|6639.7|6613.5|6610.7|2266
1626775500000|2021-07-20 10:05:00|6623.5|6620.7|6638.4|6635.6|6642.3|6639.5|6622.5|6619.7|1996
1626775800000|2021-07-20 10:10:00|6638.9|6636.1|6665.4|6662.6|6666.3|6663.5|6638.4|6635.6|1958
1626776100000|2021-07-20 10:15:00|6665.8|6663|6654.4|6651.6|6669.3|6666.5|6645.4|6642.6|1337
1626776400000|2021-07-20 10:20:00|6655.4|6652.6|6651.9|6649.1|6666.4|6663.6|6651|6648.2|909
1626776700000|2021-07-20 10:25:00|6651.5|6648.7|6662.4|6659.6|6664.4|6661.6|6648.5|6645.7|729
1626777000000|2021-07-20 10:30:00|6663.4|6660.6|6661.4|6658.6|6667.4|6664.6|6658.4|6655.6|628
1626777300000|2021-07-20 10:35:00|6660.4|6657.6|6643.5|6640.7|6661.4|6658.6|6636|6633.2|1024
1626777600000|2021-07-20 10:40:00|6644.4|6641.6|6642.4|6639.6|6649.5|6646.7|6638.4|6635.6|514
1626777900000|2021-07-20 10:45:00|6641.9|6639.1|6627.4|6624.6|6650.4|6647.6|6622.6|6619.8|1308
1626778200000|2021-07-20 10:50:00|6627.9|6625.1|6635.4|6632.6|6637.9|6635.1|6627.4|6624.6|908
1626778500000|2021-07-20 10:55:00|6637.3|6634.5|6642.4|6639.6|6647.4|6644.6|6635.4|6632.6|1047
1626778800000|2021-07-20 11:00:00|6643.4|6640.6|6620.9|6618.1|6643.4|6640.6|6619.5|6616.7|1611
1626779100000|2021-07-20 11:05:00|6620.4|6617.6|6637.4|6634.6|6647.4|6644.6|6617.4|6614.6|1372
1626779400000|2021-07-20 11:10:00|6636.4|6633.6|6623.3|6620.5|6637.4|6634.6|6607.4|6604.6|2527
1626779700000|2021-07-20 11:15:00|6624.3|6621.5|6639.4|6636.6|6643.3|6640.5|6624.3|6621.5|1956
1626780000000|2021-07-20 11:20:00|6638.9|6636.1|6664.3|6661.5|6667.3|6664.5|6638.4|6635.6|2099
1626780300000|2021-07-20 11:25:00|6663.8|6661|6670.3|6667.5|6671.3|6668.5|6659.3|6656.5|2124
1626780600000|2021-07-20 11:30:00|6671.2|6668.4|6681.8|6679|6683.3|6680.5|6668.3|6665.5|1885
1626780900000|2021-07-20 11:35:00|6681.3|6678.5|6674.8|6672|6691.3|6688.5|6672.3|6669.5|2032
1626781200000|2021-07-20 11:40:00|6675.3|6672.5|6679.3|6676.5|6690.2|6687.4|6668.3|6665.5|1574
1626781500000|2021-07-20 11:45:00|6679.8|6677|6655.3|6652.5|6680.3|6677.5|6651.3|6648.5|1572
1626781800000|2021-07-20 11:50:00|6655.8|6653|6655.3|6652.5|6661.3|6658.5|6644.4|6641.6|1679
1626782100000|2021-07-20 11:55:00|6656.2|6653.4|6644.2|6641.4|6659.2|6656.4|6639.3|6636.5|1263
1626782400000|2021-07-20 12:00:00|6645.2|6642.4|6650.2|6647.4|6654.3|6651.5|6641.3|6638.5|1995
1626782700000|2021-07-20 12:05:00|6650.3|6647.5|6647.3|6644.5|6653.2|6650.4|6634.3|6631.5|1406
1626783000000|2021-07-20 12:10:00|6646.3|6643.5|6640.2|6637.4|6650.3|6647.5|6637.2|6634.4|960
1626783300000|2021-07-20 12:15:00|6639.8|6637|6648.2|6645.4|6650.2|6647.4|6639.8|6637|1188
1626783600000|2021-07-20 12:20:00|6649.2|6646.4|6656.2|6653.4|6663.2|6660.4|6649.2|6646.4|1511
1626783900000|2021-07-20 12:25:00|6657.2|6654.4|6643.7|6640.9|6657.2|6654.4|6637.2|6634.4|932
1626784200000|2021-07-20 12:30:00|6644.2|6641.4|6627.2|6624.4|6657.7|6654.9|6617.7|6614.9|3636
1626784500000|2021-07-20 12:35:00|6627.7|6624.9|6624.7|6621.9|6632.2|6629.4|6616.2|6613.4|2190
1626784800000|2021-07-20 12:40:00|6625.1|6622.3|6626.2|6623.4|6626.2|6623.4|6616.2|6613.4|1929
1626785100000|2021-07-20 12:45:00|6627.1|6624.3|6619.2|6616.4|6629.1|6626.3|6617.2|6613.3|1404
1626785400000|2021-07-20 12:50:00|6618.2|6615.4|6583.8|6581|6623.2|6620.4|6581.3|6578.5|4705
1626785700000|2021-07-20 12:55:00|6583.3|6580.5|6574.3|6571.5|6588.3|6585.5|6559.3|6556.5|7944
1626786000000|2021-07-20 13:00:00|6573.3|6570.5|6593.3|6590.5|6600.3|6597.5|6573.3|6570.5|6003
1626786300000|2021-07-20 13:05:00|6592.3|6589.5|6612.3|6609.5|6616.8|6614|6591.3|6588.5|5269
1626786600000|2021-07-20 13:10:00|6611.4|6608.6|6597.9|6595.1|6616.3|6613.5|6595.3|6592.5|2673
1626786900000|2021-07-20 13:15:00|6598.3|6595.5|6588.4|6585.6|6600.3|6597.5|6563.4|6560.6|6924
1626787200000|2021-07-20 13:20:00|6588.8|6586|6577.4|6574.6|6593.3|6590.5|6569.4|6566.6|4177
1626787500000|2021-07-20 13:25:00|6576.4|6573.6|6591.3|6588.5|6594.3|6591.5|6568.9|6566.1|4756
1626787800000|2021-07-20 13:30:00|6590.8|6588|6538.4|6535.6|6592.3|6589.5|6500.6|6495.2|18581
1626788100000|2021-07-20 13:35:00|6539.4|6536.6|6530.4|6527.6|6540.9|6538.1|6511.5|6508.7|7863
1626788400000|2021-07-20 13:40:00|6529.4|6526.6|6565.4|6562.6|6574.3|6571.5|6523.4|6520.6|7137
1626788700000|2021-07-20 13:45:00|6564.4|6561.6|6617.1|6614.3|6620.1|6617.3|6559.4|6556.6|7927
1626789000000|2021-07-20 13:50:00|6616.6|6613.8|6613.2|6610.4|6625.1|6622.3|6600.2|6597.4|6882
1626789300000|2021-07-20 13:55:00|6614.2|6611.4|6614.3|6611.5|6630.2|6627.4|6609.2|6606.4|4686
1626789600000|2021-07-20 14:00:00|6614.8|6612|6633.2|6630.4|6635.1|6632.3|6610.3|6607.5|6053
1626789900000|2021-07-20 14:05:00|6632.7|6629.9|6626.2|6623.4|6638.1|6633.4|6619.3|6616.5|3325
1626790200000|2021-07-20 14:10:00|6626.7|6623.9|6616.2|6613.4|6629.2|6626.4|6608.2|6605.4|3387
1626790500000|2021-07-20 14:15:00|6615.2|6612.4|6647.2|6644.4|6648.6|6645.8|6615.2|6612.4|5463
1626790800000|2021-07-20 14:20:00|6647.6|6644.8|6663.1|6660.3|6666.2|6663.4|6645.2|6642.4|6749
1626791100000|2021-07-20 14:25:00|6664.1|6661.3|6686.1|6683.3|6687.1|6684.3|6660.1|6657.3|6686
1626791400000|2021-07-20 14:30:00|6685.2|6682.4|6683.2|6680.4|6689.1|6686.3|6670.2|6667.4|5475
1626791700000|2021-07-20 14:35:00|6683.1|6680.3|6677.2|6674.4|6693.1|6690.3|6666.2|6663.4|5431
1626792000000|2021-07-20 14:40:00|6678.1|6675.3|6660.7|6657.9|6682.1|6679.3|6656.2|6653.4|3554
1626792300000|2021-07-20 14:45:00|6660.2|6657.4|6674.1|6671.3|6675.1|6672.3|6650.2|6647.4|4456
1626792600000|2021-07-20 14:50:00|6675|6672.2|6667|6664.2|6681.1|6678.3|6664|6661.2|4861
1626792900000|2021-07-20 14:55:00|6666.1|6663.3|6683|6680.2|6685|6682.2|6660.1|6657.3|3602
1626793200000|2021-07-20 15:00:00|6682|6679.2|6707.5|6704.7|6710|6707.2|6681|6678.2|7532
1626793500000|2021-07-20 15:05:00|6707.1|6704.3|6712|6709.2|6714|6711.2|6698|6695.2|4520
1626793800000|2021-07-20 15:10:00|6712.5|6709.7|6701|6698.2|6720|6717.2|6695|6692.2|4869
1626794100000|2021-07-20 15:15:00|6700|6697.2|6698|6695.2|6711.4|6708.6|6697|6694.2|3864
1626794400000|2021-07-20 15:20:00|6697|6694.2|6676.9|6674.1|6701.9|6699.1|6675.9|6673.1|4258
1626794700000|2021-07-20 15:25:00|6675.9|6673.1|6684.9|6682.1|6686.9|6684.1|6669.9|6667.1|3346
1626795000000|2021-07-20 15:30:00|6685.9|6683.1|6690.9|6688.1|6693.9|6691.1|6682.9|6680.1|3456
1626795300000|2021-07-20 15:35:00|6690.4|6687.6|6695.9|6693.1|6699.9|6697.1|6686.9|6684.1|2191
1626795600000|2021-07-20 15:40:00|6696.9|6694.1|6707.8|6705|6709.8|6707|6696.8|6694|3506
1626795900000|2021-07-20 15:45:00|6708.8|6706|6705.9|6703.1|6710.8|6708|6700.9|6698.1|2295
1626796200000|2021-07-20 15:50:00|6704.9|6702.1|6705.9|6703.1|6713.8|6711|6697.9|6695.1|2159
1626796500000|2021-07-20 15:55:00|6706.8|6704|6717.8|6715|6718.8|6716|6704.9|6702.1|3369
1626796800000|2021-07-20 16:00:00|6716.8|6714|6709.8|6707|6719.7|6716.9|6703.8|6701|4841
1626797100000|2021-07-20 16:05:00|6708.9|6706.1|6698.4|6695.6|6709.8|6707|6694.9|6692.1|2299
1626797400000|2021-07-20 16:10:00|6698.9|6696.1|6690.9|6688.1|6699.9|6697.1|6684.9|6682.1|2055
1626797700000|2021-07-20 16:15:00|6689.9|6687.1|6684.9|6682.1|6691.9|6689.1|6681.9|6679.1|1393
1626798000000|2021-07-20 16:20:00|6685.8|6683|6685.8|6683|6690.8|6688|6672.8|6670|2467
1626798300000|2021-07-20 16:25:00|6684.9|6682.1|6671.9|6669.1|6685.9|6683.1|6671.9|6669.1|1770
1626798600000|2021-07-20 16:30:00|6672.8|6670|6675.9|6673.1|6678.9|6676.1|6668.9|6666.1|1971
1626798900000|2021-07-20 16:35:00|6676.9|6674.1|6689.9|6687.1|6690.3|6687.5|6674.9|6672.1|1629
1626799200000|2021-07-20 16:40:00|6689.8|6687|6684.8|6682|6692.9|6690.1|6678.8|6676|1652
1626799500000|2021-07-20 16:45:00|6684.3|6681.5|6688.8|6686|6688.9|6686.1|6679.9|6677.1|1221
1626799800000|2021-07-20 16:50:00|6687.9|6685.1|6699.8|6697|6703.8|6701|6686.8|6684|2102
1626800100000|2021-07-20 16:55:00|6700.8|6698|6699.7|6696.9|6701.8|6699|6693.8|6691|1385
1626800400000|2021-07-20 17:00:00|6700.7|6697.9|6685.8|6683|6701.7|6698.9|6684.8|6682|1844
1626800700000|2021-07-20 17:05:00|6685.3|6682.5|6680.8|6678|6693.8|6691|6678.8|6676|2165
1626801000000|2021-07-20 17:10:00|6679.8|6677|6692.8|6690|6694.3|6691.5|6678.8|6676|1419
1626801300000|2021-07-20 17:15:00|6692.3|6689.5|6688.7|6685.9|6695.8|6693|6684.7|6681.9|1110
1626801600000|2021-07-20 17:20:00|6689.7|6686.9|6681.7|6678.9|6691.8|6689|6681.3|6678.5|1216
1626801900000|2021-07-20 17:25:00|6681.8|6679|6685.7|6682.9|6688.8|6686|6681.7|6678.9|938
1626802200000|2021-07-20 17:30:00|6684.8|6682|6695.7|6692.9|6700.6|6697.8|6684.7|6681.9|2868
1626802500000|2021-07-20 17:35:00|6694.7|6691.9|6695.7|6692.9|6698.7|6695.9|6693.6|6690.8|1625
1626802800000|2021-07-20 17:40:00|6695.6|6692.8|6682.7|6679.9|6696.7|6693.9|6681.7|6678.9|1447
1626803100000|2021-07-20 17:45:00|6683.2|6680.4|6696.7|6693.9|6698.7|6695.9|6682.8|6680|1542
1626803400000|2021-07-20 17:50:00|6696.2|6693.4|6701.6|6698.8|6703.6|6700.8|6693.7|6690.9|2217
1626803700000|2021-07-20 17:55:00|6702.6|6699.8|6697.6|6694.8|6704.6|6701.8|6696.6|6693.8|2343
1626804000000|2021-07-20 18:00:00|6698.6|6695.8|6706.6|6703.8|6707.6|6704.8|6694.7|6691.9|4189
1626804300000|2021-07-20 18:05:00|6706.7|6703.9|6733.5|6730.7|6737.4|6734.6|6706.6|6703.8|6590
1626804600000|2021-07-20 18:10:00|6734.4|6731.6|6740.4|6737.6|6744.4|6741.6|6732.5|6729.7|3744
1626804900000|2021-07-20 18:15:00|6741.4|6738.6|6731.5|6728.7|6745.4|6742.6|6726.5|6723.7|3395
1626805200000|2021-07-20 18:20:00|6732.4|6729.6|6727.5|6724.7|6735.5|6732.7|6721.5|6718.7|4602
1626805500000|2021-07-20 18:25:00|6728.5|6725.7|6717.5|6714.7|6731.5|6728.7|6714.5|6711.7|8522
1626805800000|2021-07-20 18:30:00|6718.4|6715.6|6722.4|6719.6|6727.4|6724.6|6718.4|6715.6|2990
1626806100000|2021-07-20 18:35:00|6722.9|6720.1|6725.4|6722.6|6726.4|6723.6|6721.4|6718.6|605
1626806400000|2021-07-20 18:40:00|6724.9|6722.1|6721.4|6718.6|6726.4|6723.6|6721.4|6718.6|783
1626806700000|2021-07-20 18:45:00|6721.9|6719.1|6740.2|6737.4|6741.2|6738.4|6721.4|6718.6|2735
1626807000000|2021-07-20 18:50:00|6740.1|6737.3|6741.2|6738.4|6745.1|6742.3|6735.3|6732.5|1259
1626807300000|2021-07-20 18:55:00|6741.1|6738.3|6739.6|6736.8|6742.2|6739.4|6737.2|6734.4|983
1626807600000|2021-07-20 19:00:00|6740.1|6737.3|6744.1|6741.3|6745|6742.2|6737.1|6734.3|839
1626807900000|2021-07-20 19:05:00|6745|6742.2|6741.2|6738.4|6745.1|6742.3|6739.2|6736.4|1376
1626808200000|2021-07-20 19:10:00|6742.1|6739.3|6751.2|6748.4|6752.2|6749.4|6741.2|6738.4|854
1626808500000|2021-07-20 19:15:00|6752.2|6749.4|6746.2|6743.4|6757.1|6754.3|6744.2|6741.4|2041
1626808800000|2021-07-20 19:20:00|6747.2|6744.4|6748.3|6745.5|6751.2|6748.4|6743.8|6741|1258
1626809100000|2021-07-20 19:25:00|6749.2|6746.4|6751.2|6748.4|6751.2|6748.4|6744.3|6741.5|2167
1626809400000|2021-07-20 19:30:00|6751.3|6748.5|6751.2|6748.4|6754.2|6751.4|6748.2|6745.4|1195
1626809700000|2021-07-20 19:35:00|6750.7|6747.9|6750.2|6747.4|6754.2|6751.4|6747.8|6745|613
1626810000000|2021-07-20 19:40:00|6751.2|6748.4|6744.2|6741.4|6752.2|6749.4|6742.2|6739.4|938
1626810300000|2021-07-20 19:45:00|6743.2|6740.4|6747.2|6744.4|6747.7|6744.9|6742.3|6739.5|329
1626810600000|2021-07-20 19:50:00|6746.7|6743.9|6744.2|6741.4|6749.2|6746.4|6741.2|6738.4|522
1626810900000|2021-07-20 19:55:00|6743.3|6740.5|6738.2|6735.4|6744.2|6741.4|6738.2|6735.4|386
1626811200000|2021-07-20 20:00:00|6739.2|6736.4|6743.2|6740.4|6745.2|6742.4|6739.2|6736.4|285
1626811500000|2021-07-20 20:05:00|6742.2|6739.4|6745.2|6742.4|6745.2|6742.4|6742.2|6739.4|125
1626811800000|2021-07-20 20:10:00|6745.7|6742.9|6744.2|6741.4|6746.1|6743.3|6744.2|6741.4|106
1626812100000|2021-07-20 20:15:00|6745.1|6742.3|6744.2|6741.4|6746.1|6743.3|6742.1|6739.3|231
1626812400000|2021-07-20 20:20:00|6745.1|6742.3|6746.2|6743.4|6749.2|6746.4|6745.1|6742.3|193
1626812700000|2021-07-20 20:25:00|6746.7|6743.9|6749.8|6745.8|6750.6|6747.8|6746.2|6743.4|276
1626813000000|2021-07-20 20:30:00|6748.2|6745.4|6675.3|6672.5|6749.8|6746.8|6675.3|6672.5|3410
1626813300000|2021-07-20 20:35:00|6675.4|6672.6|6680.8|6678|6695.3|6692.5|6674.3|6671.5|1017
1626813600000|2021-07-20 20:40:00|6681.3|6678.5|6680.8|6678|6682.3|6679.5|6672.8|6670|651
1626813900000|2021-07-20 20:45:00|6681.2|6678.4|6659.3|6656.5|6686.3|6683.5|6658.3|6655.5|820
1626814200000|2021-07-20 20:50:00|6658.8|6656|6647.3|6644.5|6659.9|6656.5|6643.3|6640.5|1214
1626814500000|2021-07-20 20:55:00|6647.8|6645|6639.3|6636.5|6648.3|6645.5|6637.3|6633.3|782
1626818400000|2021-07-20 22:00:00|6642.7|6639.9|6656.2|6653.4|6661.6|6658.8|6642.7|6638.2|550
1626818700000|2021-07-20 22:05:00|6657.2|6654.4|6660.2|6657.4|6661.2|6658.4|6653.2|6650.4|158
1626819000000|2021-07-20 22:10:00|6661.1|6658.3|6662.2|6659.4|6667.2|6664.4|6659.2|6656.4|245
1626819300000|2021-07-20 22:15:00|6662.1|6659.3|6664.2|6661.4|6664.2|6661.4|6659.7|6656.9|78
1626819600000|2021-07-20 22:20:00|6665.2|6662.4|6668.6|6665.8|6672.6|6669.8|6664.1|6661.3|231
1626819900000|2021-07-20 22:25:00|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6665.1|6662.3|100
1626820200000|2021-07-20 22:30:00|6668.1|6665.3|6674.1|6671.3|6674.1|6671.3|6666.1|6663.3|159
1626820500000|2021-07-20 22:35:00|6675.1|6672.3|6673.1|6670.3|6676.1|6673.3|6673.1|6670.3|176
1626820800000|2021-07-20 22:40:00|6672.2|6669.4|6665.1|6662.3|6672.6|6669.8|6664.2|6661.4|225
1626821100000|2021-07-20 22:45:00|6664.6|6661.8|6662.1|6659.3|6664.6|6661.8|6662.1|6659.3|123
1626821400000|2021-07-20 22:50:00|6662.2|6659.4|6662.2|6659.4|6664.1|6661.3|6661.2|6658.4|171
1626821700000|2021-07-20 22:55:00|6661.7|6658.9|6665.2|6662.4|6667.2|6664.4|6661.2|6658.4|115
1626822000000|2021-07-20 23:00:00|6664.7|6661.9|6672.2|6669.4|6673.2|6670.4|6662.7|6659.9|238
1626822300000|2021-07-20 23:05:00|6672.7|6669.9|6678.6|6675.8|6681.1|6678.3|6672.7|6669.9|706
1626822600000|2021-07-20 23:10:00|6678.2|6675.4|6683.1|6680.3|6684.5|6681.7|6675.1|6672.3|218
1626822900000|2021-07-20 23:15:00|6683|6680.2|6679|6676.2|6684|6681.2|6678|6675.2|92
1626823200000|2021-07-20 23:20:00|6680|6677.2|6678|6675.2|6681|6678.2|6678|6675.2|51
1626823500000|2021-07-20 23:25:00|6677.6|6674.8|6673.6|6670.8|6677.6|6674.8|6673.2|6670.4|102
1626823800000|2021-07-20 23:30:00|6674.1|6671.3|6679.1|6676.3|6682.1|6679.3|6674.1|6671.3|149
1626824100000|2021-07-20 23:35:00|6680.1|6677.3|6681.1|6678.3|6683.1|6680.3|6679.1|6676.3|90
1626824400000|2021-07-20 23:40:00|6680.1|6677.3|6678.1|6675.3|6680.6|6677.8|6678.1|6675.3|33
1626824700000|2021-07-20 23:45:00|6679.1|6676.3|6675.1|6672.3|6679.1|6676.3|6674.1|6671.3|129
1626825000000|2021-07-20 23:50:00|6675.5|6672.7|6671.1|6668.3|6676.1|6673.3|6669.1|6666.3|181
1626825300000|2021-07-20 23:55:00|6671|6668.2|6673.1|6670.3|6674.1|6671.3|6670.1|6667.3|85
1626825600000|2021-07-21 00:00:00|6672.6|6669.8|6678|6675.2|6686|6683.2|6668.1|6665.3|1004
1626825900000|2021-07-21 00:05:00|6676|6673.2|6672|6669.2|6678|6675.2|6669|6666.2|329
1626826200000|2021-07-21 00:10:00|6673|6670.2|6674.5|6671.7|6678.5|6675.7|6672|6669.2|259
1626826500000|2021-07-21 00:15:00|6674.1|6671.3|6682|6679.2|6683|6680.2|6673|6670.2|139
1626826800000|2021-07-21 00:20:00|6682.5|6679.7|6680.5|6677.7|6683|6680.2|6677|6674.2|213
1626827100000|2021-07-21 00:25:00|6680|6677.2|6682.5|6679.7|6684|6681.2|6677|6674.2|168
1626827400000|2021-07-21 00:30:00|6682|6679.2|6685.5|6682.7|6687|6684.2|6682|6679.2|212
1626827700000|2021-07-21 00:35:00|6685.9|6683.1|6684.9|6682.1|6686.9|6684.1|6683|6680.2|150
1626828000000|2021-07-21 00:40:00|6685.4|6682.6|6691|6688.2|6692|6689.2|6685|6682.2|423
1626828300000|2021-07-21 00:45:00|6690.5|6687.7|6685.9|6683.1|6692.9|6690.1|6685.9|6683.1|309
1626828600000|2021-07-21 00:50:00|6685|6682.2|6689.9|6687.1|6689.9|6687.1|6683|6680.2|149
1626828900000|2021-07-21 00:55:00|6689.4|6686.6|6688|6685.2|6693.4|6690.6|6688|6685.2|223
1626829200000|2021-07-21 01:00:00|6688.5|6685.7|6686|6683.2|6696|6693.2|6683|6680.2|867
1626829500000|2021-07-21 01:05:00|6686.9|6684.1|6678.9|6676.1|6688.9|6686.1|6675|6672.2|484
1626829800000|2021-07-21 01:10:00|6680.9|6678.1|6689.9|6687.1|6691.9|6689.1|6680|6677.2|506
1626830100000|2021-07-21 01:15:00|6689.4|6686.6|6690.9|6688.1|6693.9|6691.1|6685|6682.2|360
1626830400000|2021-07-21 01:20:00|6691.9|6689.1|6690.9|6688.1|6695.9|6693.1|6689.9|6687.1|296
1626830700000|2021-07-21 01:25:00|6691.4|6688.6|6696.9|6694.1|6700.3|6697.5|6689.9|6687.1|507
1626831000000|2021-07-21 01:30:00|6697.3|6694.5|6692.9|6690.1|6698.9|6696.1|6688.9|6686.1|525
1626831300000|2021-07-21 01:35:00|6691.9|6689.1|6689.4|6686.6|6696.9|6694.1|6688.9|6686.1|347
1626831600000|2021-07-21 01:40:00|6689.9|6687.1|6687.8|6685|6692.9|6690.1|6685.8|6683|249
1626831900000|2021-07-21 01:45:00|6688.3|6685.5|6686.3|6683.5|6690.8|6688|6681.9|6679.1|395
1626832200000|2021-07-21 01:50:00|6686.8|6684|6682.8|6680|6687.8|6685|6680.9|6678.1|245
1626832500000|2021-07-21 01:55:00|6683.3|6680.5|6684.8|6682|6686.8|6684|6678.4|6675.6|436
1626832800000|2021-07-21 02:00:00|6684.4|6681.6|6672.9|6670.1|6685.8|6683|6672.9|6670.1|510
1626833100000|2021-07-21 02:05:00|6673.4|6670.6|6672.8|6670|6676.9|6674.1|6669.8|6667|482
1626833400000|2021-07-21 02:10:00|6671.8|6669|6668.8|6666|6673.8|6671|6664.8|6662|734
1626833700000|2021-07-21 02:15:00|6668.9|6666.1|6668.8|6666|6675.8|6673|6668.8|6666|366
1626834000000|2021-07-21 02:20:00|6668.3|6665.5|6664.8|6662|6670.8|6668|6663.8|6661|272
1626834300000|2021-07-21 02:25:00|6664.3|6661.5|6666.3|6663.5|6666.8|6664|6661.8|6659|319
1626834600000|2021-07-21 02:30:00|6666.8|6664|6654.8|6652|6666.8|6664|6654.8|6652|726
1626834900000|2021-07-21 02:35:00|6653.8|6651|6666.8|6664|6667.8|6665|6652.8|6650|550
1626835200000|2021-07-21 02:40:00|6667.7|6664.9|6665.8|6663|6668.8|6666|6662.8|6660|300
1626835500000|2021-07-21 02:45:00|6665.3|6662.5|6663.6|6660.8|6670.7|6667.9|6663.2|6660.4|965
1626835800000|2021-07-21 02:50:00|6662.7|6659.9|6660.6|6657.8|6664.1|6661.3|6657.6|6654.8|512
1626836100000|2021-07-21 02:55:00|6659.7|6656.9|6655.6|6652.8|6661.6|6658.8|6655.6|6652.8|253
1626836400000|2021-07-21 03:00:00|6656.6|6653.8|6663.6|6660.8|6664.6|6661.8|6654.6|6651.8|390
1626836700000|2021-07-21 03:05:00|6664.1|6661.3|6658.6|6655.8|6666.5|6663.7|6657.6|6654.8|415
1626837000000|2021-07-21 03:10:00|6657.6|6654.8|6655.6|6652.8|6658.6|6655.8|6651.1|6648.3|433
1626837300000|2021-07-21 03:15:00|6654.6|6651.8|6650.6|6647.8|6654.6|6651.8|6648.6|6645.8|448
1626837600000|2021-07-21 03:20:00|6649.6|6646.8|6651.5|6648.7|6655.6|6652.8|6648.6|6645.8|458
1626837900000|2021-07-21 03:25:00|6650.6|6647.8|6654.5|6651.7|6655.5|6652.7|6647.5|6644.7|373
1626838200000|2021-07-21 03:30:00|6655|6652.2|6660.5|6657.7|6661|6658.2|6655|6652.2|244
1626838500000|2021-07-21 03:35:00|6660|6657.2|6660.5|6657.7|6661.5|6658.7|6659.4|6656.6|110
1626838800000|2021-07-21 03:40:00|6661.4|6658.6|6662.9|6660.1|6665.5|6662.7|6661.4|6658.6|170
1626839100000|2021-07-21 03:45:00|6662.5|6659.7|6664.5|6661.7|6664.9|6662.1|6658.5|6655.7|224
1626839400000|2021-07-21 03:50:00|6665.4|6662.6|6669.5|6666.7|6669.5|6666.7|6664.5|6661.7|247
1626839700000|2021-07-21 03:55:00|6669.9|6667.1|6669.5|6666.7|6670.5|6667.7|6667.5|6664.7|139
1626840000000|2021-07-21 04:00:00|6667.6|6664.8|6668.4|6665.6|6669|6666.2|6665.5|6662.7|178
1626840300000|2021-07-21 04:05:00|6669|6666.2|6668.4|6665.6|6671.4|6668.6|6668|6665.2|113
1626840600000|2021-07-21 04:10:00|6668.5|6665.7|6667.4|6664.6|6669.4|6666.6|6665.4|6662.6|125
1626840900000|2021-07-21 04:15:00|6666.5|6663.7|6666.5|6663.7|6667.5|6664.7|6665.4|6662.6|204
1626841200000|2021-07-21 04:20:00|6667|6664.2|6665.5|6662.7|6667|6664.2|6663.5|6660.7|118
1626841500000|2021-07-21 04:25:00|6666.5|6663.7|6666.5|6663.7|6667.5|6664.7|6663.5|6660.7|124
1626841800000|2021-07-21 04:30:00|6666.9|6664.1|6663.5|6660.7|6667.5|6664.7|6663|6660.2|112
1626842100000|2021-07-21 04:35:00|6664.4|6661.6|6673.5|6670.7|6674.4|6671.6|6664.4|6661.6|242
1626842400000|2021-07-21 04:40:00|6672.5|6669.7|6672.5|6669.7|6673.5|6670.7|6671.4|6668.6|154
1626842700000|2021-07-21 04:45:00|6673.4|6670.6|6678.5|6675.7|6681.4|6678.6|6672.5|6669.7|412
1626843000000|2021-07-21 04:50:00|6679.4|6676.6|6677.4|6674.6|6679.4|6676.6|6676.5|6673.7|147
1626843300000|2021-07-21 04:55:00|6676.4|6673.6|6667.4|6664.6|6676.4|6673.6|6666.4|6663.6|233
1626843600000|2021-07-21 05:00:00|6667.9|6665.1|6670.4|6667.6|6672.4|6669.6|6666.4|6663.6|203
1626843900000|2021-07-21 05:05:00|6670|6667.2|6672.4|6669.6|6678.4|6675.6|6669.9|6667.1|240
1626844200000|2021-07-21 05:10:00|6673.4|6670.6|6673.4|6670.6|6674.4|6671.6|6672.4|6669.6|119
1626844500000|2021-07-21 05:15:00|6672.5|6669.7|6678.4|6675.6|6678.4|6675.6|6671.4|6668.6|169
1626844800000|2021-07-21 05:20:00|6677.5|6674.7|6679.4|6676.6|6680.4|6677.6|6677.4|6674.6|241
1626845100000|2021-07-21 05:25:00|6680.3|6677.5|6678.4|6675.6|6681.4|6678.6|6677.9|6675.1|127
1626845400000|2021-07-21 05:30:00|6677.9|6675.1|6691.3|6688.5|6693.3|6690.5|6677.4|6674.6|811
1626845700000|2021-07-21 05:35:00|6690.9|6688.1|6686.4|6683.6|6690.9|6688.1|6681.4|6678.6|458
1626846000000|2021-07-21 05:40:00|6685.9|6683.1|6687.4|6684.6|6687.4|6684.6|6682.4|6679.6|233
1626846300000|2021-07-21 05:45:00|6686.9|6684.1|6689.4|6686.6|6689.4|6686.6|6684.4|6681.6|206
1626846600000|2021-07-21 05:50:00|6689.9|6687.1|6683.4|6680.6|6690.9|6688.1|6682.4|6679.6|227
1626846900000|2021-07-21 05:55:00|6682.9|6680.1|6689.4|6686.6|6690.4|6686.6|6682.4|6679.6|274
1626847200000|2021-07-21 06:00:00|6690.8|6688|6690.4|6687.6|6696.4|6693.6|6686.4|6683.6|736
1626847500000|2021-07-21 06:05:00|6690.9|6688.1|6683.9|6681.1|6690.9|6688.1|6682.9|6680.1|285
1626847800000|2021-07-21 06:10:00|6683.4|6680.6|6696.4|6693.6|6696.4|6693.6|6683.4|6680.6|343
1626848100000|2021-07-21 06:15:00|6696.3|6693.5|6697.4|6694.6|6702.3|6699.5|6693.4|6690.6|667
1626848400000|2021-07-21 06:20:00|6698.3|6695.5|6691.4|6688.6|6698.4|6695.6|6689.9|6687.1|555
1626848700000|2021-07-21 06:25:00|6690.9|6688.1|6678.4|6675.6|6690.9|6688.1|6676.3|6673.5|681
1626849000000|2021-07-21 06:30:00|6679.3|6676.5|6681.4|6678.6|6684.4|6681.6|6678.4|6675.6|378
1626849300000|2021-07-21 06:35:00|6681.8|6679|6684.3|6681.5|6685.3|6682.5|6678.4|6675.6|213
1626849600000|2021-07-21 06:40:00|6684.4|6681.6|6688.3|6685.5|6691.3|6688.5|6681.9|6679.1|297
1626849900000|2021-07-21 06:45:00|6687.4|6684.6|6685.4|6682.6|6688.3|6685.5|6682.3|6679.5|278
1626850200000|2021-07-21 06:50:00|6685.8|6683|6690.4|6687.6|6694.2|6691.4|6685.8|6683|325
1626850500000|2021-07-21 06:55:00|6689.9|6687.1|6694.4|6691.6|6699.8|6697|6689.4|6686.6|698
1626850800000|2021-07-21 07:00:00|6694.8|6692|6695.3|6692.5|6707.7|6704.9|6685.3|6682.5|1568
1626851100000|2021-07-21 07:05:00|6694.8|6692|6694.3|6691.5|6697.2|6694.4|6679.3|6676.5|883
1626851400000|2021-07-21 07:10:00|6693.8|6691|6698.3|6695.5|6699.3|6696.5|6685.3|6682.5|740
1626851700000|2021-07-21 07:15:00|6698.8|6696|6700.3|6697.5|6702.8|6700|6690.3|6687.5|744
1626852000000|2021-07-21 07:20:00|6700.8|6698|6708.3|6705.5|6710.3|6707.5|6697.2|6694.4|765
1626852300000|2021-07-21 07:25:00|6708.8|6706|6712.8|6710|6716.2|6713.4|6704.3|6701.5|1119
1626852600000|2021-07-21 07:30:00|6713.2|6710.4|6719.3|6716.5|6724.3|6721.5|6712.3|6709.5|1283
1626852900000|2021-07-21 07:35:00|6718.8|6716|6726.2|6723.4|6727.2|6724.4|6715.3|6712.5|805
1626853200000|2021-07-21 07:40:00|6726.3|6723.5|6745.1|6742.3|6750.1|6747.3|6723.2|6720.4|2297
1626853500000|2021-07-21 07:45:00|6744.7|6741.9|6755.6|6752.8|6760|6757.2|6742.1|6739.3|1327
1626853800000|2021-07-21 07:50:00|6755.1|6752.3|6747.2|6744.4|6757.1|6754.3|6746.2|6743.4|1176
1626854100000|2021-07-21 07:55:00|6747.6|6744.8|6751.2|6748.4|6755.1|6752.3|6747.1|6744.3|760
1626854400000|2021-07-21 08:00:00|6751.1|6748.3|6740.1|6737.3|6751.7|6748.9|6734.7|6731.9|1474
1626854700000|2021-07-21 08:05:00|6740.2|6737.4|6748.2|6745.4|6752.2|6749.4|6740.1|6737.3|1188
1626855000000|2021-07-21 08:10:00|6748.6|6745.8|6764.1|6761.3|6765.2|6762.4|6748.6|6745.8|2062
1626855300000|2021-07-21 08:15:00|6763.7|6760.9|6763.1|6760.3|6769.1|6766.3|6755.1|6752.3|1456
1626855600000|2021-07-21 08:20:00|6762.6|6759.8|6779|6776.2|6782|6779.2|6761.1|6758.3|2227
1626855900000|2021-07-21 08:25:00|6779.5|6776.7|6796.8|6794|6799.3|6796.5|6770|6767.2|3504
1626856200000|2021-07-21 08:30:00|6797.8|6795|6812.9|6810.1|6817.9|6815.1|6796.9|6794.1|4756
1626856500000|2021-07-21 08:35:00|6813|6810.2|6800.9|6798.1|6815.9|6813.1|6798.9|6796.1|1629
1626856800000|2021-07-21 08:40:00|6801|6798.2|6801.9|6799.1|6807|6804.2|6792|6789.2|1281
1626857100000|2021-07-21 08:45:00|6801.5|6798.7|6800|6797.2|6811|6808.2|6794|6791.2|1245
1626857400000|2021-07-21 08:50:00|6799.5|6796.7|6802|6799.2|6816.9|6814.1|6798.5|6795.7|1692
1626857700000|2021-07-21 08:55:00|6802.5|6799.7|6803|6800.2|6807|6804.2|6797|6794.2|948
1626858000000|2021-07-21 09:00:00|6804|6801.2|6784.1|6781.3|6808|6805.2|6781.1|6778.3|2011
1626858300000|2021-07-21 09:05:00|6783.2|6780.4|6786.6|6783.8|6792.6|6789.8|6775.2|6772.4|1199
1626858600000|2021-07-21 09:10:00|6786.1|6783.3|6787.6|6784.8|6792.1|6789.3|6780.1|6777.3|803
1626858900000|2021-07-21 09:15:00|6787.1|6784.3|6807.5|6804.7|6809.1|6806.3|6787.1|6784.3|1667
1626859200000|2021-07-21 09:20:00|6807.1|6804.3|6806.9|6804.1|6808.9|6806.1|6796|6793.2|745
1626859500000|2021-07-21 09:25:00|6805.9|6803.1|6803.9|6801.1|6805.9|6803.1|6794.1|6791.3|618
1626859800000|2021-07-21 09:30:00|6803.5|6800.7|6801.9|6799.1|6806.9|6804.1|6797|6794.2|668
1626860100000|2021-07-21 09:35:00|6802.9|6800.1|6807|6804.2|6810|6807.2|6802.9|6800.1|597
1626860400000|2021-07-21 09:40:00|6807.9|6805.1|6801|6798.2|6808.9|6806.1|6788.1|6785.3|1137
1626860700000|2021-07-21 09:45:00|6800.5|6797.7|6804|6801.2|6804.9|6802.1|6793|6790.2|576
1626861000000|2021-07-21 09:50:00|6805|6802.2|6802|6799.2|6806|6803.2|6800.9|6798.1|447
1626861300000|2021-07-21 09:55:00|6801|6798.2|6792.9|6790.1|6802|6799.2|6790.9|6788.1|491
1626861600000|2021-07-21 10:00:00|6793.9|6791.1|6789.5|6786.7|6795.9|6793.1|6786.5|6783.7|609
1626861900000|2021-07-21 10:05:00|6789.9|6787.1|6795.9|6793.1|6799.9|6797.1|6786|6783.2|798
1626862200000|2021-07-21 10:10:00|6795.5|6792.7|6791.9|6789.1|6798.9|6796.1|6791.5|6788.7|398
1626862500000|2021-07-21 10:15:00|6791|6788.2|6787|6784.2|6792.9|6790.1|6784|6781.2|716
1626862800000|2021-07-21 10:20:00|6788|6785.2|6789.9|6787.1|6790|6787.2|6785.9|6783.1|265
1626863100000|2021-07-21 10:25:00|6789.5|6786.7|6793.9|6791.1|6797.9|6795.1|6784|6781.2|641
1626863400000|2021-07-21 10:30:00|6793.5|6790.7|6791.5|6788.7|6796|6793.2|6790|6787.2|583
1626863700000|2021-07-21 10:35:00|6792|6789.2|6792|6789.2|6795|6792.2|6790|6787.2|261
1626864000000|2021-07-21 10:40:00|6791.4|6788.6|6802.4|6799.6|6803.9|6801.1|6791|6788.2|759
1626864300000|2021-07-21 10:45:00|6802|6799.2|6811.8|6809|6815.3|6812.5|6801|6798.2|748
1626864600000|2021-07-21 10:50:00|6810.9|6808.1|6811.9|6809.1|6814.9|6812.1|6802.9|6800.1|683
1626864900000|2021-07-21 10:55:00|6812.9|6810.1|6812.9|6810.1|6819.8|6817|6809.9|6807.1|1053
1626865200000|2021-07-21 11:00:00|6811.9|6809.1|6822.9|6820.1|6827.8|6825|6806.9|6804.1|1492
1626865500000|2021-07-21 11:05:00|6821.9|6819.1|6819.8|6817|6828.7|6825.9|6817.8|6815|889
1626865800000|2021-07-21 11:10:00|6818.8|6816|6824.3|6821.5|6825.6|6822.8|6816.8|6814|672
1626866100000|2021-07-21 11:15:00|6824.8|6822|6814.9|6812.1|6824.8|6822|6813.4|6810.6|1077
1626866400000|2021-07-21 11:20:00|6814.4|6811.6|6801|6798.2|6815|6812.2|6797.9|6795.1|1326
1626866700000|2021-07-21 11:25:00|6800|6797.2|6804|6801.2|6807|6804.2|6793.9|6791.1|1145
1626867000000|2021-07-21 11:30:00|6803.4|6800.6|6799.4|6796.6|6811|6808.2|6797|6794.2|848
1626867300000|2021-07-21 11:35:00|6799.9|6797.1|6805|6802.2|6808|6805.2|6799|6796.2|581
1626867600000|2021-07-21 11:40:00|6805.5|6802.7|6804|6801.2|6806|6803.2|6798|6795.2|813
1626867900000|2021-07-21 11:45:00|6804.4|6801.6|6801|6798.2|6816|6813.2|6801|6798.2|927
1626868200000|2021-07-21 11:50:00|6800.5|6797.7|6796|6793.2|6802|6799.2|6790|6787.2|1129
1626868500000|2021-07-21 11:55:00|6796.9|6794.1|6798.9|6796.1|6802|6799.2|6790.9|6788.1|803
1626868800000|2021-07-21 12:00:00|6798.5|6795.7|6800|6797.2|6801|6798.2|6789|6786.2|1693
1626869100000|2021-07-21 12:05:00|6800.5|6797.7|6821.9|6819.1|6823.4|6820.6|6800.5|6797.7|3192
1626869400000|2021-07-21 12:10:00|6821.8|6819|6813.9|6811.1|6821.9|6819.1|6813.9|6811.1|1255
1626869700000|2021-07-21 12:15:00|6814.8|6812|6837.7|6834.9|6837.8|6835|6814.8|6812|2310
1626870000000|2021-07-21 12:20:00|6836.8|6834|6839.7|6836.9|6843.7|6840.9|6832.8|6830|2987
1626870300000|2021-07-21 12:25:00|6840.6|6837.8|6842.7|6839.9|6845.7|6842.9|6840.6|6837.8|1729
1626870600000|2021-07-21 12:30:00|6843.2|6840.4|6836.7|6833.9|6845.7|6842.9|6836.2|6833.4|1794
1626870900000|2021-07-21 12:35:00|6838.6|6835.8|6829.8|6827|6841.7|6838.9|6826.9|6824.1|1851
1626871200000|2021-07-21 12:40:00|6830.7|6827.9|6832.8|6830|6834.3|6831.5|6827.8|6825|1389
1626871500000|2021-07-21 12:45:00|6833.8|6831|6826.9|6824.1|6835.8|6833|6824.9|6822.1|1177
1626871800000|2021-07-21 12:50:00|6827.3|6824.5|6838.8|6836|6839.7|6836.9|6826.9|6824.1|1493
1626872100000|2021-07-21 12:55:00|6839.3|6836.5|6831.8|6829|6840.8|6838|6830.3|6827.5|1496
1626872400000|2021-07-21 13:00:00|6830.9|6828.1|6846.7|6843.9|6849.7|6846.9|6815.8|6813|5696
1626872700000|2021-07-21 13:05:00|6847.1|6844.3|6828.2|6825.4|6847.1|6844.3|6824.7|6821.9|4129
1626873000000|2021-07-21 13:10:00|6828.7|6825.9|6834.7|6831.9|6835.8|6833|6820.3|6817.5|2243
1626873300000|2021-07-21 13:15:00|6834.8|6832|6851|6848.2|6855.5|6852.7|6833.7|6830.9|3151
1626873600000|2021-07-21 13:20:00|6851.5|6848.7|6860.5|6857.7|6867.4|6861.7|6850.6|6847.8|4740
1626873900000|2021-07-21 13:25:00|6860|6857.2|6873.3|6870.5|6875.3|6872.5|6857.5|6854.7|5318
1626874200000|2021-07-21 13:30:00|6873.2|6870.4|6900.2|6897.4|6900.2|6897.4|6871.4|6868.6|8058
1626874500000|2021-07-21 13:35:00|6900.1|6897.3|6891.2|6888.4|6903.2|6900.4|6891.2|6888.4|4462
1626874800000|2021-07-21 13:40:00|6890.2|6887.4|6890.3|6887.5|6900.1|6897.3|6881.3|6878.5|5090
1626875100000|2021-07-21 13:45:00|6890.2|6887.4|6922.3|6919.5|6923.3|6920.5|6889.3|6886.5|6656
1626875400000|2021-07-21 13:50:00|6922.2|6919.4|6918.3|6915.5|6930.3|6927.5|6913.3|6910.5|5412
1626875700000|2021-07-21 13:55:00|6919.2|6916.4|6925.2|6922.4|6927.2|6924.4|6911.2|6908.4|4123
1626876000000|2021-07-21 14:00:00|6925.1|6922.3|6940.1|6937.3|6944.1|6941.3|6925.1|6922.3|4673
1626876300000|2021-07-21 14:05:00|6939.1|6936.3|6943|6940.2|6951.6|6948.8|6935.6|6932.8|4943
1626876600000|2021-07-21 14:10:00|6942.5|6939.7|6944.9|6942.1|6957.7|6954.9|6938|6935.2|7664
1626876900000|2021-07-21 14:15:00|6943.9|6941.1|6937.9|6935.1|6949.8|6947|6936.9|6934.1|4623
1626877200000|2021-07-21 14:20:00|6938.9|6936.1|6946.9|6944.1|6947.9|6945.1|6937.9|6935.1|3130
1626877500000|2021-07-21 14:25:00|6947.9|6945.1|6927|6924.2|6948.9|6946.1|6926.9|6924.1|4662
1626877800000|2021-07-21 14:30:00|6927.4|6924.6|6934.1|6931.3|6943.1|6940.3|6898.1|6895.3|14055
1626878100000|2021-07-21 14:35:00|6934.6|6931.8|6963|6960.2|6972|6969.2|6934.1|6931.3|9426
1626878400000|2021-07-21 14:40:00|6964|6961.2|6964|6961.2|6977|6974.2|6955|6952.2|6129
1626878700000|2021-07-21 14:45:00|6964.9|6962.1|6984.9|6982.1|6988.9|6986.1|6964.9|6962.1|7091
1626879000000|2021-07-21 14:50:00|6984|6981.2|6959.1|6956.3|6986.1|6983.3|6958.2|6955.4|4754
1626879300000|2021-07-21 14:55:00|6958.7|6955.9|6977|6974.2|6987.9|6985.1|6958.2|6955.4|5153
1626879600000|2021-07-21 15:00:00|6977.5|6974.7|6955.6|6952.8|6982.9|6980.1|6947.2|6944.4|5544
1626879900000|2021-07-21 15:05:00|6956.1|6953.3|6970|6967.2|6978|6975.2|6955.1|6952.3|4115
1626880200000|2021-07-21 15:10:00|6971|6968.2|6978.9|6976.1|6983|6980.2|6970.9|6968.1|3687
1626880500000|2021-07-21 15:15:00|6979.9|6977.1|6977.9|6975.1|6981.9|6979.1|6970.9|6968.1|2316
1626880800000|2021-07-21 15:20:00|6978.8|6976|6980.9|6978.1|6982.9|6980.1|6972.9|6970.1|3047
1626881100000|2021-07-21 15:25:00|6981|6978.2|6978.9|6976.1|6995|6992.2|6975.9|6973.1|6000
1626881400000|2021-07-21 15:30:00|6979.9|6977.1|6988.9|6986.1|6992.9|6990.1|6978|6975.2|3283
1626881700000|2021-07-21 15:35:00|6988.8|6986|7005.7|7002.9|7010.6|7007.8|6987.3|6984.5|5537
1626882000000|2021-07-21 15:40:00|7005.6|7002.8|7010.6|7007.8|7012.6|7009.8|7004.6|7001.8|4031
1626882300000|2021-07-21 15:45:00|7011.6|7008.8|7007.5|7004.7|7013.6|7010.8|7004.5|7001.7|3483
1626882600000|2021-07-21 15:50:00|7008.5|7005.7|7007.5|7004.7|7013.6|7010.8|7006.6|7003.8|2372
1626882900000|2021-07-21 15:55:00|7006.6|7003.8|7026.5|7023.7|7030.5|7027.7|7006.5|7003.7|4044
1626883200000|2021-07-21 16:00:00|7027.4|7024.6|7033.4|7030.6|7038.4|7035.6|7024.4|7021.6|6090
1626883500000|2021-07-21 16:05:00|7032.5|7029.7|7038.4|7035.6|7040.3|7037.5|7028.4|7025.6|5434
1626883800000|2021-07-21 16:10:00|7038.9|7036.1|7039.4|7036.6|7040.3|7037.5|7028.3|7025.5|2119
1626884100000|2021-07-21 16:15:00|7038.4|7035.6|7037.3|7034.5|7041.3|7038.5|7034.4|7031.6|1986
1626884400000|2021-07-21 16:20:00|7036.4|7033.6|7031.9|7029.1|7040.3|7037.5|7028.4|7025.6|1769
1626884700000|2021-07-21 16:25:00|7031.4|7028.6|7021.4|7018.6|7035.4|7032.6|7020.4|7017.6|2559
1626885000000|2021-07-21 16:30:00|7022.3|7019.5|7012.4|7009.6|7027.4|7024.6|7010.5|7007.7|3161
1626885300000|2021-07-21 16:35:00|7012|7009.2|7005.7|7002.9|7015.5|7012.7|7001.6|6998.8|4611
1626885600000|2021-07-21 16:40:00|7006.6|7003.8|7024.5|7021.7|7024.5|7021.7|7003.6|7000.8|2951
1626885900000|2021-07-21 16:45:00|7024.4|7021.6|7027.4|7024.6|7029.4|7026.6|7020.4|7017.6|1905
1626886200000|2021-07-21 16:50:00|7026.4|7023.6|7032.4|7029.6|7033.4|7030.6|7024.4|7021.6|1502
1626886500000|2021-07-21 16:55:00|7031.5|7028.7|7035.2|7032.4|7039.2|7036.4|7031.3|7028.5|3833
1626886800000|2021-07-21 17:00:00|7035.3|7032.5|7029.2|7026.4|7045.2|7042.4|7027.2|7024.4|2711
1626887100000|2021-07-21 17:05:00|7029.7|7026.9|7033.2|7030.4|7041.2|7038.4|7029.7|7026.9|1518
1626887400000|2021-07-21 17:10:00|7032.2|7029.4|7038.3|7035.5|7039.3|7036.5|7024.9|7022.1|2108
1626887700000|2021-07-21 17:15:00|7039.2|7036.4|7037.2|7034.4|7043.2|7040.4|7036.3|7033.5|1244
1626888000000|2021-07-21 17:20:00|7037.3|7034.5|7024.5|7021.7|7038.3|7035.5|7018.5|7015.7|3589
1626888300000|2021-07-21 17:25:00|7025.5|7022.7|7030.4|7027.6|7038.2|7035.4|7025|7022.2|4356
1626888600000|2021-07-21 17:30:00|7030.5|7027.7|7033.4|7030.6|7035.4|7032.6|7025.4|7022.6|2040
1626888900000|2021-07-21 17:35:00|7033.5|7030.7|7023.5|7020.7|7034.4|7031.6|7022.5|7019.7|1497
1626889200000|2021-07-21 17:40:00|7024.5|7021.7|7023.6|7020.8|7028.5|7025.7|7018.6|7015.8|1750
1626889500000|2021-07-21 17:45:00|7024|7021.2|7027.4|7024.6|7031.4|7028.6|7023.5|7020.7|2034
1626889800000|2021-07-21 17:50:00|7028.3|7025.5|7032.5|7029.7|7033.5|7030.7|7026.4|7023.6|871
1626890100000|2021-07-21 17:55:00|7033.4|7030.6|7028.5|7025.7|7033.5|7030.7|7026.4|7023.6|1296
1626890400000|2021-07-21 18:00:00|7027.5|7024.7|7034.4|7031.6|7037.4|7034.6|7027.5|7024.7|1660
1626890700000|2021-07-21 18:05:00|7035.3|7032.5|7034.4|7031.6|7035.5|7032.7|7024.4|7021.6|1992
1626891000000|2021-07-21 18:10:00|7034.5|7031.7|7032.4|7029.6|7036.4|7033.6|7029.4|7026.6|1170
1626891300000|2021-07-21 18:15:00|7031.4|7028.6|7018.4|7015.6|7031.4|7028.6|7017.3|7014.5|2091
1626891600000|2021-07-21 18:20:00|7018.3|7015.5|7032.2|7029.4|7034.1|7031.3|7018.3|7015.5|3965
1626891900000|2021-07-21 18:25:00|7031.7|7028.9|7022.4|7019.6|7032.7|7029.9|7020.3|7017.5|8224
1626892200000|2021-07-21 18:30:00|7021.4|7018.6|7023.3|7020.5|7029.3|7026.5|7014.4|7011.6|2403
1626892500000|2021-07-21 18:35:00|7023.4|7020.6|7022.4|7019.6|7026.4|7023.6|7019.4|7016.6|603
1626892800000|2021-07-21 18:40:00|7021.4|7018.6|7017.5|7014.7|7023.4|7020.6|7014.4|7011.6|1254
1626893100000|2021-07-21 18:45:00|7018.4|7015.6|7015.5|7012.7|7020.5|7017.7|7014.5|7011.7|1212
1626893400000|2021-07-21 18:50:00|7016|7013.2|7014.5|7011.7|7017.4|7014.6|7012.6|7009.8|491
1626893700000|2021-07-21 18:55:00|7013.6|7010.8|7007.6|7004.8|7014.5|7011.7|7007.6|7004.8|1060
1626894000000|2021-07-21 19:00:00|7008.1|7005.3|7021.4|7018.6|7022.4|7019.6|7007.6|7004.8|1516
1626894300000|2021-07-21 19:05:00|7020.8|7018|7026.3|7023.5|7026.3|7023.5|7018.3|7015.5|487
1626894600000|2021-07-21 19:10:00|7026.2|7023.4|7025.3|7022.5|7028.2|7025.4|7021.3|7018.5|663
1626894900000|2021-07-21 19:15:00|7026.3|7023.5|7024.4|7021.6|7028.3|7025.5|7024.3|7021.5|330
1626895200000|2021-07-21 19:20:00|7024.8|7022|7022.3|7019.5|7028.2|7025.4|7021.8|7019|448
1626895500000|2021-07-21 19:25:00|7023.2|7020.4|7021.3|7018.5|7024.4|7021.6|7018.3|7015.5|461
1626895800000|2021-07-21 19:30:00|7021.4|7018.6|7018.3|7015.5|7022.3|7019.5|7018.3|7015.5|142
1626896100000|2021-07-21 19:35:00|7018.4|7015.6|7023.4|7020.6|7025.4|7022.6|7018.4|7015.6|354
1626896400000|2021-07-21 19:40:00|7023.3|7020.5|7022.3|7019.5|7025.3|7022.5|7022.3|7019.5|138
1626896700000|2021-07-21 19:45:00|7022.8|7020|7017.2|7014.4|7025.7|7022.9|7016.3|7013.5|792
1626897000000|2021-07-21 19:50:00|7016.2|7013.4|7016.1|7013.3|7019.2|7016.4|7015.1|7012.3|463
1626897300000|2021-07-21 19:55:00|7016.2|7013.4|7014.1|7011.3|7018.6|7015.8|7011.2|7008.4|916
1626897600000|2021-07-21 20:00:00|7014.2|7011.4|7013.1|7010.3|7015.1|7012.3|7012.2|7009.4|533
1626897900000|2021-07-21 20:05:00|7013.2|7010.4|7018.1|7015.3|7020|7017.2|7013.1|7010.3|607
1626898200000|2021-07-21 20:10:00|7017.7|7014.9|7017.1|7014.3|7019.1|7016.3|7015.1|7012.3|344
1626898500000|2021-07-21 20:15:00|7016.2|7013.4|7019.1|7016.3|7020.2|7017.4|7016.2|7013.4|139
1626898800000|2021-07-21 20:20:00|7019.2|7016.4|7021.1|7018.3|7022.1|7019.3|7019.1|7016.3|105
1626899100000|2021-07-21 20:25:00|7021.5|7018.7|7020.1|7017.3|7024|7021.2|7019.1|7016.3|312
1626899400000|2021-07-21 20:30:00|7020.5|7017.7|7022.1|7019.3|7022.6|7019.8|7020.1|7017.3|166
1626899700000|2021-07-21 20:35:00|7022.6|7019.8|7024.1|7021.3|7025.1|7022.3|7022.1|7019.3|199
1626900000000|2021-07-21 20:40:00|7025|7022.2|7024.1|7021.3|7026.1|7023.3|7024.1|7021.3|157
1626900300000|2021-07-21 20:45:00|7024|7021.2|7016.5|7013.7|7024|7021.2|7014|7011.2|490
1626900600000|2021-07-21 20:50:00|7016|7013.2|7014|7011.2|7019|7016.2|7013|7010.2|324
1626900900000|2021-07-21 20:55:00|7014.5|7011.7|7017.5|7014.7|7018.4|7015.6|7013.1|7010.3|367
1626904800000|2021-07-21 22:00:00|7019.4|7016.6|7023.9|7021.1|7024.9|7022.1|7015.9|7013.1|209
1626905100000|2021-07-21 22:05:00|7024.8|7022|7026.4|7023.6|7027.9|7025.1|7023.9|7021.1|114
1626905400000|2021-07-21 22:10:00|7026.8|7024|7021.9|7019.1|7026.9|7024.1|7021.9|7019.1|69
1626905700000|2021-07-21 22:15:00|7022.8|7020|7018.4|7015.6|7022.8|7020|7017.9|7015.1|83
1626906000000|2021-07-21 22:20:00|7018.9|7016.1|7017.9|7015.1|7023.4|7020.6|7017.9|7015.1|88
1626906300000|2021-07-21 22:25:00|7018.4|7015.6|7017.8|7015|7018.8|7016|7017.8|7015|37
1626906600000|2021-07-21 22:30:00|7016.9|7014.1|7014.3|7011.5|7016.9|7014.1|7012.8|7010|113
1626906900000|2021-07-21 22:35:00|7014.4|7011.6|7014.8|7012|7015.8|7013|7013.8|7011|51
1626907200000|2021-07-21 22:40:00|7013.8|7011|7015.8|7013|7015.8|7013|7013.8|7011|29
1626907500000|2021-07-21 22:45:00|7017.3|7014.5|7017.9|7015.1|7017.9|7015.1|7015.8|7013|51
1626907800000|2021-07-21 22:50:00|7017.8|7015|7017.8|7015|7020.8|7018|7017.8|7015|83
1626908100000|2021-07-21 22:55:00|7017.9|7015.1|7019.2|7016.4|7020.8|7018|7017.9|7015.1|46
1626908400000|2021-07-21 23:00:00|7019.7|7016.9|7017.8|7015|7019.7|7016.9|7017.8|7015|32
1626908700000|2021-07-21 23:05:00|7018.7|7015.9|7018.8|7016|7019.8|7017|7018.3|7015.5|35
1626909000000|2021-07-21 23:10:00|7017.8|7015|7015.8|7013|7017.8|7015|7014.8|7012|100
1626909300000|2021-07-21 23:15:00|7016.8|7014|7022.7|7019.9|7022.7|7019.9|7016.8|7014|150
1626909600000|2021-07-21 23:20:00|7022.8|7020|7019.8|7017|7022.8|7020|7017.8|7015|85
1626909900000|2021-07-21 23:25:00|7019.7|7016.9|7018.7|7015.9|7020.7|7017.9|7018.7|7015.9|42
1626910200000|2021-07-21 23:30:00|7018.3|7015.5|7020.6|7017.8|7021.1|7018.3|7017.8|7015|189
1626910500000|2021-07-21 23:35:00|7021.1|7018.3|7021.6|7018.8|7021.6|7018.8|7020.2|7017.4|73
1626910800000|2021-07-21 23:40:00|7021.7|7018.9|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|94
1626911100000|2021-07-21 23:45:00|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|56
1626911400000|2021-07-21 23:50:00|7023.6|7020.8|7019.7|7016.9|7023.7|7020.9|7019.7|7016.9|56
1626911700000|2021-07-21 23:55:00|7020.2|7017.4|7019.7|7016.9|7020.7|7017.9|7016.7|7013.9|115
1626912000000|2021-07-22 00:00:00|7019.2|7016.4|7021.7|7018.9|7027.7|7024.9|7016.7|7013.9|550
1626912300000|2021-07-22 00:05:00|7021.2|7018.4|7014.7|7011.9|7024.6|7021.8|7014.7|7011.9|304
1626912600000|2021-07-22 00:10:00|7015.2|7012.4|7020.2|7017.4|7023.7|7020.9|7015.2|7012.4|245
1626912900000|2021-07-22 00:15:00|7020.7|7017.9|7024.7|7021.9|7029.7|7026.9|7019.7|7016.9|342
1626913200000|2021-07-22 00:20:00|7025.1|7022.3|7025.1|7022.3|7030.6|7027.8|7020.6|7017.8|235
1626913500000|2021-07-22 00:25:00|7024.6|7021.8|7030.5|7027.7|7030.5|7027.7|7021.1|7018.3|249
1626913800000|2021-07-22 00:30:00|7030.1|7027.3|7026.5|7023.7|7030.5|7027.7|7025.5|7022.7|251
1626914100000|2021-07-22 00:35:00|7027|7024.2|7023.5|7020.7|7028.5|7025.7|7023.5|7020.7|108
1626914400000|2021-07-22 00:40:00|7024|7021.2|7024.5|7021.7|7026.5|7023.7|7023.5|7020.7|52
1626914700000|2021-07-22 00:45:00|7025|7022.2|7025.5|7022.7|7025.6|7022.8|7022.5|7019.7|68
1626915000000|2021-07-22 00:50:00|7025.4|7022.6|7027.5|7024.7|7028.5|7025.7|7023.1|7020.3|126
1626915300000|2021-07-22 00:55:00|7027.6|7024.8|7028.5|7025.7|7030.5|7027.7|7025.6|7022.8|132
1626915600000|2021-07-22 01:00:00|7027.6|7024.8|7018.5|7015.7|7030.4|7027.6|7015.5|7012.7|1143
1626915900000|2021-07-22 01:05:00|7018.9|7016.1|7010|7007.2|7021.5|7018.7|7009.5|7006.7|676
1626916200000|2021-07-22 01:10:00|7010.5|7007.7|7019.5|7016.7|7020.5|7017.7|7009.9|7007.1|769
1626916500000|2021-07-22 01:15:00|7020|7017.2|7016.5|7013.7|7020.4|7017.6|7012.4|7009.6|377
1626916800000|2021-07-22 01:20:00|7017.5|7014.7|7012.5|7009.7|7018.4|7015.6|7010.4|7007.6|316
1626917100000|2021-07-22 01:25:00|7012.9|7010.1|7009.4|7006.6|7014.5|7011.7|7005.4|7002.6|471
1626917400000|2021-07-22 01:30:00|7009|7006.2|7003.4|7000.6|7011.4|7008.6|7001.4|6998.6|629
1626917700000|2021-07-22 01:35:00|7004.3|7001.5|7003.4|7000.6|7008.4|7005.6|7001.4|6998.6|466
1626918000000|2021-07-22 01:40:00|7001.9|6999.1|6997.9|6995.1|7004.4|7001.6|6997.4|6994.6|842
1626918300000|2021-07-22 01:45:00|6998.4|6995.6|7005.3|7002.5|7008.8|7006|6998.4|6995.6|749
1626918600000|2021-07-22 01:50:00|7005.8|7003|7003.3|7000.5|7009.3|7006.5|7002.3|6999.5|324
1626918900000|2021-07-22 01:55:00|7004.2|7001.4|7010.3|7007.5|7010.3|7007.5|7002.3|6999.5|376
1626919200000|2021-07-22 02:00:00|7009.8|7007|7001.3|6998.5|7011.3|7008.5|7000.3|6997.5|276
1626919500000|2021-07-22 02:05:00|7000.8|6998|7003.3|7000.5|7004.3|7001.5|7000.2|6997.4|311
1626919800000|2021-07-22 02:10:00|7003.7|7000.9|7000.3|6997.5|7006.3|7003.5|6999.3|6996.5|241
1626920100000|2021-07-22 02:15:00|7001.2|6998.4|7002.3|6999.5|7003.3|7000.5|6999.3|6996.5|134
1626920400000|2021-07-22 02:20:00|7002.7|6999.9|7005.3|7002.5|7006.2|7003.4|7000.3|6997.5|232
1626920700000|2021-07-22 02:25:00|7004.3|7001.5|7002.2|6999.4|7005.3|7002.5|7002.2|6999.4|136
1626921000000|2021-07-22 02:30:00|7002.7|6999.9|7001.2|6998.4|7004.2|7001.4|7000.2|6997.4|176
1626921300000|2021-07-22 02:35:00|7002.1|6999.3|7000.2|6997.4|7004.2|7001.4|6997.7|6994.9|352
1626921600000|2021-07-22 02:40:00|7001.2|6998.4|7001.2|6998.4|7004.7|7001.9|7000.2|6997.4|368
1626921900000|2021-07-22 02:45:00|7002.1|6999.3|6996.2|6993.4|7002.1|6999.3|6995.2|6992.4|366
1626922200000|2021-07-22 02:50:00|6996.7|6993.9|6995.2|6992.4|7002.1|6999.3|6995.2|6992.4|433
1626922500000|2021-07-22 02:55:00|6996.1|6993.3|6989.1|6986.3|6998.2|6995.4|6988.2|6985.4|698
1626922800000|2021-07-22 03:00:00|6989.2|6986.4|6994.2|6991.4|6995.6|6992.8|6983.2|6980.4|1080
1626923100000|2021-07-22 03:05:00|6993.3|6990.5|6994.2|6991.4|6998.2|6995.4|6992.2|6989.4|407
1626923400000|2021-07-22 03:10:00|6993.7|6990.9|6989.2|6986.4|6994.2|6991.4|6989.2|6986.4|177
1626923700000|2021-07-22 03:15:00|6989.1|6986.3|6990.2|6987.4|6991.2|6988.4|6988.2|6985.4|215
1626924000000|2021-07-22 03:20:00|6990.6|6987.8|6988.2|6985.4|6993.2|6990.4|6988.2|6985.4|321
1626924300000|2021-07-22 03:25:00|6989.1|6986.3|6996.1|6993.3|6996.2|6993.4|6988.2|6985.4|358
1626924600000|2021-07-22 03:30:00|6995.6|6992.8|6993.1|6990.3|6996.6|6993.8|6992.2|6989.4|105
1626924900000|2021-07-22 03:35:00|6993.2|6990.4|6995.1|6992.3|6996.2|6993.4|6993.2|6990.4|121
1626925200000|2021-07-22 03:40:00|6995.2|6992.4|6998.1|6995.3|6999.2|6996.4|6995.1|6992.3|208
1626925500000|2021-07-22 03:45:00|6998.2|6995.4|6996.1|6993.3|6999.1|6996.3|6996.1|6993.3|125
1626925800000|2021-07-22 03:50:00|6996.2|6993.4|7000.1|6997.3|7000.1|6997.3|6996.2|6993.4|95
1626926100000|2021-07-22 03:55:00|7000.2|6997.4|6996.5|6993.7|7001.1|6998.3|6996|6993.2|143
1626926400000|2021-07-22 04:00:00|6997|6994.2|6998.1|6995.3|7000.1|6997.3|6997|6994.2|99
1626926700000|2021-07-22 04:05:00|6997.2|6994.4|6997.1|6994.3|6998.1|6995.3|6994.2|6991.4|87
1626927000000|2021-07-22 04:10:00|6997|6994.2|6998.1|6995.3|6999.1|6996.3|6995.1|6992.3|85
1626927300000|2021-07-22 04:15:00|6997.2|6994.4|6996.1|6993.3|6999.1|6996.3|6994.1|6991.3|125
1626927600000|2021-07-22 04:20:00|6995.2|6992.4|6994.2|6991.4|6995.2|6992.4|6990.2|6987.4|501
1626927900000|2021-07-22 04:25:00|6993.2|6990.4|6993.1|6990.3|6995.1|6992.3|6992.7|6989.9|91
1626928200000|2021-07-22 04:30:00|6994|6991.2|6992.1|6989.3|6995.1|6992.3|6991.1|6988.3|82
1626928500000|2021-07-22 04:35:00|6992.6|6989.8|6990.1|6987.3|6993.1|6990.3|6989.1|6986.3|140
1626928800000|2021-07-22 04:40:00|6989.7|6986.9|6988.6|6985.8|6990.1|6987.3|6987.2|6984.4|234
1626929100000|2021-07-22 04:45:00|6988.1|6985.3|6991.1|6988.3|6992.1|6989.3|6987.2|6984.4|148
1626929400000|2021-07-22 04:50:00|6991.2|6988.4|6990.1|6987.3|6992.1|6989.3|6990.1|6987.3|88
1626929700000|2021-07-22 04:55:00|6989.7|6986.9|6991.1|6988.3|6992.1|6989.3|6989.1|6986.3|95
1626930000000|2021-07-22 05:00:00|6990.2|6987.4|6987.1|6984.3|6990.2|6987.4|6984.1|6981.3|245
1626930300000|2021-07-22 05:05:00|6987|6984.2|6983.1|6980.3|6990|6987.2|6983.1|6980.3|220
1626930600000|2021-07-22 05:10:00|6983.5|6980.7|6981.1|6978.3|6985.1|6982.3|6979.2|6976.4|388
1626930900000|2021-07-22 05:15:00|6980.1|6977.3|6982.1|6979.3|6982.1|6979.3|6979.6|6976.8|202
1626931200000|2021-07-22 05:20:00|6983|6980.2|6989.1|6986.3|6990.1|6987.3|6983|6980.2|321
1626931500000|2021-07-22 05:25:00|6989|6986.2|6987|6984.2|6989|6986.2|6987|6984.2|79
1626931800000|2021-07-22 05:30:00|6987.5|6984.7|7003|7000.2|7005.9|7003.1|6987|6984.2|883
1626932100000|2021-07-22 05:35:00|7002.9|7000.1|7013.9|7011.1|7017.4|7014.6|6999|6996.2|1349
1626932400000|2021-07-22 05:40:00|7013.5|7010.7|7019.9|7017.1|7020.8|7018|7012.9|7010.1|678
1626932700000|2021-07-22 05:45:00|7018.9|7016.1|7020.9|7018.1|7021|7018.2|7015|7012.2|415
1626933000000|2021-07-22 05:50:00|7020.4|7017.6|7012.9|7010.1|7020.9|7018.1|7011.4|7008.6|355
1626933300000|2021-07-22 05:55:00|7012.4|7009.6|7011.9|7009.1|7014.8|7012|7009.9|7007.1|199
1626933600000|2021-07-22 06:00:00|7010.9|7008.1|7012.9|7010.1|7014.9|7012.1|7008.9|7006.1|360
1626933900000|2021-07-22 06:05:00|7013.8|7011|7020.9|7018.1|7025.9|7023.1|7013.8|7011|661
1626934200000|2021-07-22 06:10:00|7021.8|7019|7024.9|7022.1|7024.9|7022.1|7020.9|7018.1|188
1626934500000|2021-07-22 06:15:00|7024.8|7022|7020.9|7018.1|7026.9|7024.1|7015.9|7013.1|427
1626934800000|2021-07-22 06:20:00|7021.3|7018.5|7019.8|7017|7021.9|7019.1|7013.9|7011.1|205
1626935100000|2021-07-22 06:25:00|7019.3|7016.5|7010.8|7008|7019.8|7017|7009.8|7007|388
1626935400000|2021-07-22 06:30:00|7011.3|7008.5|7014.8|7012|7018.8|7016|7009.9|7007.1|360
1626935700000|2021-07-22 06:35:00|7014.4|7011.6|7020.8|7018|7021.8|7019|7012.8|7010|296
1626936000000|2021-07-22 06:40:00|7020.9|7018.1|7016.8|7014|7027.4|7024.6|7015.9|7013.1|502
1626936300000|2021-07-22 06:45:00|7017.3|7014.5|7028.8|7026|7028.8|7026|7015.8|7013|411
1626936600000|2021-07-22 06:50:00|7028.3|7025.5|7020.2|7017.4|7029.8|7027|7018.7|7015.9|576
1626936900000|2021-07-22 06:55:00|7019.8|7017|7018.8|7016|7023.2|7020.4|7015.8|7013|487
1626937200000|2021-07-22 07:00:00|7019.3|7016.5|7008.8|7006|7037.8|7035|7008.8|7006|1468
1626937500000|2021-07-22 07:05:00|7009.2|7006.4|7019.2|7016.4|7019.8|7017|7007.3|7004.5|842
1626937800000|2021-07-22 07:10:00|7018.8|7016|7011.8|7009|7026.7|7023.9|7005.8|7003|978
1626938100000|2021-07-22 07:15:00|7012.8|7010|7009.8|7007|7022.7|7019.9|7009.7|7006.9|612
1626938400000|2021-07-22 07:20:00|7010.7|7007.9|7014.2|7011.4|7015.7|7012.9|7002.7|6999.9|787
1626938700000|2021-07-22 07:25:00|7014.7|7011.9|7012.3|7009.5|7020.7|7017.9|7007.7|7004.9|532
1626939000000|2021-07-22 07:30:00|7012.7|7009.9|7009.2|7006.4|7015.7|7012.9|7000.7|6997.9|679
1626939300000|2021-07-22 07:35:00|7008.7|7005.9|7011.7|7008.9|7014.7|7011.9|7005.2|7002.4|445
1626939600000|2021-07-22 07:40:00|7012.2|7009.4|7006.7|7003.9|7015.7|7012.9|7003.7|7000.9|527
1626939900000|2021-07-22 07:45:00|7006.3|7003.5|7009.7|7006.9|7014.7|7011.9|7004.7|7001.9|578
1626940200000|2021-07-22 07:50:00|7010.6|7007.8|7013.7|7010.9|7016.7|7013.9|7007.9|7005.1|403
1626940500000|2021-07-22 07:55:00|7013.2|7010.4|7010.7|7007.9|7015.6|7012.8|7006.7|7003.9|463
1626940800000|2021-07-22 08:00:00|7011.6|7008.8|7005.7|7002.9|7012.7|7009.9|7001.7|6998.9|623
1626941100000|2021-07-22 08:05:00|7004.7|7001.9|7042.7|7039.9|7045.7|7042.9|7003.7|7000.9|2505
1626941400000|2021-07-22 08:10:00|7043.1|7040.3|7061.6|7058.8|7064.6|7061.8|7041.6|7038.8|3382
1626941700000|2021-07-22 08:15:00|7060.7|7057.9|7059|7056.2|7061.5|7058.7|7051.5|7048.7|1200
1626942000000|2021-07-22 08:20:00|7059.4|7056.6|7060.5|7057.7|7070.9|7068.1|7056|7053.2|1744
1626942300000|2021-07-22 08:25:00|7061.4|7058.6|7066.5|7063.7|7068.5|7065.7|7054.5|7051.7|1556
1626942600000|2021-07-22 08:30:00|7067.5|7064.7|7062.5|7059.7|7069.5|7066.7|7060.5|7057.7|1856
1626942900000|2021-07-22 08:35:00|7063.4|7060.6|7056.5|7053.7|7067.5|7064.7|7052.5|7049.7|1193
1626943200000|2021-07-22 08:40:00|7056|7053.2|7065.5|7062.7|7068.4|7065.6|7055.5|7052.7|774
1626943500000|2021-07-22 08:45:00|7065.6|7062.8|7080.3|7077.5|7086.4|7083.6|7060.5|7057.7|1915
1626943800000|2021-07-22 08:50:00|7080.4|7077.6|7068.9|7066.1|7080.4|7077.6|7068.4|7065.6|1091
1626944100000|2021-07-22 08:55:00|7068.5|7065.7|7069.4|7066.6|7073.3|7070.5|7065.4|7062.6|796
1626944400000|2021-07-22 09:00:00|7070.4|7067.6|7063.4|7060.6|7071.4|7068.6|7061.4|7058.6|929
1626944700000|2021-07-22 09:05:00|7062.5|7059.7|7079.4|7076.6|7083.9|7081.1|7061.4|7058.6|1201
1626945000000|2021-07-22 09:10:00|7079.3|7076.5|7089.3|7086.5|7089.4|7086.6|7071.4|7068.6|1032
1626945300000|2021-07-22 09:15:00|7088.9|7086.1|7092.3|7089.5|7097.3|7094.5|7085.3|7082.5|1539
1626945600000|2021-07-22 09:20:00|7091.3|7088.5|7094.3|7091.5|7096.4|7093.6|7086.3|7083.5|879
1626945900000|2021-07-22 09:25:00|7093.8|7091|7095.8|7093|7098.4|7095.6|7088.3|7085.5|913
1626946200000|2021-07-22 09:30:00|7095.3|7092.5|7098.3|7095.5|7099.3|7096.5|7088.3|7085.5|618
1626946500000|2021-07-22 09:35:00|7099.3|7096.5|7101.3|7098.5|7104.8|7102|7097.3|7094.5|800
1626946800000|2021-07-22 09:40:00|7101.7|7098.9|7093.3|7090.5|7103.1|7100.3|7091.3|7088.5|838
1626947100000|2021-07-22 09:45:00|7093.7|7090.9|7099.3|7096.5|7103.2|7100.4|7091.3|7088.5|452
1626947400000|2021-07-22 09:50:00|7099.7|7096.9|7101.3|7098.5|7106.2|7103.4|7096.3|7093.5|648
1626947700000|2021-07-22 09:55:00|7101.7|7098.9|7102.7|7099.9|7109.2|7106.4|7101.3|7098.5|964
1626948000000|2021-07-22 10:00:00|7102.3|7099.5|7104.3|7101.5|7108.2|7105.4|7100.3|7097.5|785
1626948300000|2021-07-22 10:05:00|7105.2|7102.4|7100.2|7097.4|7106.2|7103.4|7094.3|7091.5|593
1626948600000|2021-07-22 10:10:00|7100.7|7097.9|7098.2|7095.4|7101.2|7098.4|7091.7|7088.9|595
1626948900000|2021-07-22 10:15:00|7098.3|7095.5|7093.8|7091|7100.3|7097.5|7079.8|7077|1008
1626949200000|2021-07-22 10:20:00|7093.3|7090.5|7086.3|7083.5|7094.3|7091.5|7083.4|7080.6|760
1626949500000|2021-07-22 10:25:00|7085.4|7082.6|7086.3|7083.5|7087.4|7084.6|7083.3|7080.5|648
1626949800000|2021-07-22 10:30:00|7085.3|7082.5|7085.3|7082.5|7086.3|7083.5|7083.3|7080.5|270
1626950100000|2021-07-22 10:35:00|7086.3|7083.5|7101.3|7098.5|7107.1|7104.3|7085.8|7083|1190
1626950400000|2021-07-22 10:40:00|7101.7|7098.9|7100.3|7097.5|7104.2|7101.4|7097.3|7094.5|401
1626950700000|2021-07-22 10:45:00|7100.2|7097.4|7102.7|7099.9|7103.2|7100.4|7097.3|7094.5|410
1626951000000|2021-07-22 10:50:00|7102.2|7099.4|7105.2|7102.4|7108.2|7105.4|7102.2|7099.4|515
1626951300000|2021-07-22 10:55:00|7105.6|7102.8|7103.2|7100.4|7108.1|7105.3|7099.2|7096.4|399
1626951600000|2021-07-22 11:00:00|7102.3|7099.5|7098.3|7095.5|7105.2|7102.4|7093.3|7090.5|784
1626951900000|2021-07-22 11:05:00|7097.8|7095|7090.3|7087.5|7098.3|7095.5|7089.3|7086.5|420
1626952200000|2021-07-22 11:10:00|7090.2|7087.4|7075.4|7072.6|7091.3|7088.5|7075.4|7072.6|1710
1626952500000|2021-07-22 11:15:00|7074.9|7072.1|7071.3|7068.5|7078.2|7075.4|7070.3|7067.5|875
1626952800000|2021-07-22 11:20:00|7071.8|7069|7066.3|7063.5|7076.3|7073.5|7066.3|7063.5|948
1626953100000|2021-07-22 11:25:00|7065.9|7063.1|7067.5|7064.7|7069.5|7066.7|7055.5|7052.7|2078
1626953400000|2021-07-22 11:30:00|7067.1|7064.3|7072.5|7069.7|7073.5|7070.7|7064.6|7061.8|1098
1626953700000|2021-07-22 11:35:00|7073.4|7070.6|7072.5|7069.7|7077.5|7074.7|7069.5|7066.7|431
1626954000000|2021-07-22 11:40:00|7073.4|7070.6|7076.9|7074.1|7079.4|7076.6|7072.5|7069.7|782
1626954300000|2021-07-22 11:45:00|7076.4|7073.6|7078.9|7076.1|7089.4|7086.6|7072.4|7069.6|1048
1626954600000|2021-07-22 11:50:00|7078.4|7075.6|7084.4|7081.6|7092.4|7089.6|7077.4|7074.6|1086
1626954900000|2021-07-22 11:55:00|7084.9|7082.1|7084.8|7082|7090.4|7087.6|7082.5|7079.7|496
1626955200000|2021-07-22 12:00:00|7085.3|7082.5|7060.6|7057.8|7085.3|7082.5|7059.6|7056.8|2171
1626955500000|2021-07-22 12:05:00|7060.5|7057.7|7066.5|7063.7|7068.5|7065.7|7056.6|7053.8|1382
1626955800000|2021-07-22 12:10:00|7067.5|7064.7|7073.5|7070.7|7076.4|7073.6|7066.5|7063.7|1016
1626956100000|2021-07-22 12:15:00|7073.4|7070.6|7070.4|7067.6|7076.4|7073.6|7063.4|7060.6|830
1626956400000|2021-07-22 12:20:00|7069.5|7066.7|7064.4|7061.6|7071.5|7068.7|7063.4|7060.6|725
1626956700000|2021-07-22 12:25:00|7063.5|7060.7|7066.5|7063.7|7069.9|7067.1|7061.5|7058.7|605
1626957000000|2021-07-22 12:30:00|7066|7063.2|7049.1|7046.3|7067.5|7064.7|7048.6|7045.8|1885
1626957300000|2021-07-22 12:35:00|7049.5|7046.7|7026.7|7023.9|7051|7048.2|7022.8|7020|4297
1626957600000|2021-07-22 12:40:00|7026.8|7024|7026.2|7023.4|7039.6|7036.8|7015.3|7012.5|4233
1626957900000|2021-07-22 12:45:00|7026.7|7023.9|7041.7|7038.9|7042.8|7040|7026.7|7023.9|2606
1626958200000|2021-07-22 12:50:00|7041.6|7038.8|7010.9|7008.1|7044.6|7041.8|7009.9|7007.1|3023
1626958500000|2021-07-22 12:55:00|7011.9|7009.1|7026.9|7024.1|7030.9|7028.1|7007|7004.2|2480
1626958800000|2021-07-22 13:00:00|7027.8|7025|7070.5|7067.7|7073.5|7070.7|7011|7008.2|9371
1626959100000|2021-07-22 13:05:00|7070.6|7067.8|7055.5|7052.7|7076.5|7073.7|7054.5|7051.7|5752
1626959400000|2021-07-22 13:10:00|7055.6|7052.8|7066.2|7063.4|7071.4|7068.6|7047.5|7044.7|5113
1626959700000|2021-07-22 13:15:00|7065.3|7062.5|7063.3|7060.5|7077.2|7074.4|7053.4|7050.6|3461
1626960000000|2021-07-22 13:20:00|7062.9|7060.1|7073.2|7070.4|7077.3|7074.5|7062.3|7059.5|2885
1626960300000|2021-07-22 13:25:00|7073.3|7070.5|7079.1|7076.3|7087.1|7084.3|7070.1|7067.3|2848
1626960600000|2021-07-22 13:30:00|7078.2|7075.4|7040.4|7037.6|7087.1|7084.3|7036.4|7033.6|6942
1626960900000|2021-07-22 13:35:00|7039.5|7036.7|7054.2|7051.4|7054.2|7051.4|7025.3|7022.5|4744
1626961200000|2021-07-22 13:40:00|7056.2|7053.4|7068.7|7065.9|7081|7078.2|7045.3|7042.5|5556
1626961500000|2021-07-22 13:45:00|7069.1|7066.3|7044.2|7041.4|7070|7067.2|7042.2|7039.4|4072
1626961800000|2021-07-22 13:50:00|7043.3|7040.5|7053.2|7050.4|7054.1|7051.3|7035.3|7032.5|3439
1626962100000|2021-07-22 13:55:00|7053.1|7050.3|7050.2|7047.4|7055.2|7052.4|7040.3|7037.5|2586
1626962400000|2021-07-22 14:00:00|7052.2|7049.4|7044.3|7041.5|7055.2|7052.4|7037.5|7034.7|6097
1626962700000|2021-07-22 14:05:00|7044.2|7041.4|7062.2|7059.4|7062.3|7059.5|7041.3|7038.5|3738
1626963000000|2021-07-22 14:10:00|7062.4|7059.6|7083.2|7080.4|7085.7|7082.9|7059.3|7056.5|4380
1626963300000|2021-07-22 14:15:00|7082.8|7080|7068.3|7065.5|7086.2|7083.4|7061.3|7058.5|3871
1626963600000|2021-07-22 14:20:00|7068.4|7065.6|7053.6|7050.8|7070.3|7067.5|7047.7|7044.9|3809
1626963900000|2021-07-22 14:25:00|7053.7|7050.9|7074.4|7071.6|7075.4|7072.6|7053.7|7050.9|2966
1626964200000|2021-07-22 14:30:00|7074.8|7072|7071.4|7068.6|7077.3|7074.5|7065.4|7062.6|2193
1626964500000|2021-07-22 14:35:00|7072.3|7069.5|7068.4|7065.6|7078.3|7075.5|7060.4|7057.6|1871
1626964800000|2021-07-22 14:40:00|7069.3|7066.5|7061.4|7058.6|7069.9|7067.1|7058.4|7055.6|1518
1626965100000|2021-07-22 14:45:00|7060.4|7057.6|7045.5|7042.7|7065.3|7062.5|7042.5|7039.7|3348
1626965400000|2021-07-22 14:50:00|7046.4|7043.6|7043.5|7040.7|7048.4|7045.6|7031.5|7028.7|3734
1626965700000|2021-07-22 14:55:00|7043.1|7040.3|7040.6|7037.8|7043.5|7040.7|7036.6|7033.8|1600
1626966000000|2021-07-22 15:00:00|7041.5|7038.7|7061.4|7058.6|7068.4|7065.6|7041.5|7038.7|3284
1626966300000|2021-07-22 15:05:00|7062.3|7059.5|7066.4|7063.6|7072.4|7069.6|7053.4|7050.6|3499
1626966600000|2021-07-22 15:10:00|7066.5|7063.7|7065.5|7062.7|7068.5|7065.7|7058.5|7055.7|1935
1626966900000|2021-07-22 15:15:00|7066.5|7063.7|7070.3|7067.5|7070.3|7067.5|7061.5|7058.7|2183
1626967200000|2021-07-22 15:20:00|7070.2|7067.4|7074.8|7072|7077.2|7074.4|7068.4|7065.6|2986
1626967500000|2021-07-22 15:25:00|7074.3|7071.5|7083.1|7080.3|7085|7082.2|7069.2|7066.4|4550
1626967800000|2021-07-22 15:30:00|7083.5|7080.7|7081|7078.2|7090|7087.2|7079|7076.2|4572
1626968100000|2021-07-22 15:35:00|7081.9|7079.1|7079|7076.2|7088|7085.2|7071.1|7068.3|3445
1626968400000|2021-07-22 15:40:00|7079.8|7077|7077|7074.2|7084|7081.2|7071|7068.2|1877
1626968700000|2021-07-22 15:45:00|7076.1|7073.3|7078.9|7076.1|7081|7078.2|7075|7072.2|1123
1626969000000|2021-07-22 15:50:00|7079.8|7077|7090.8|7088|7092.8|7090|7076.4|7073.6|2040
1626969300000|2021-07-22 15:55:00|7090.9|7088.1|7102.8|7100|7104.9|7102.1|7090.9|7088.1|2740
1626969600000|2021-07-22 16:00:00|7103.7|7100.9|7111.8|7109|7114.8|7112|7100.9|7098.1|3131
1626969900000|2021-07-22 16:05:00|7110.9|7108.1|7108.8|7106|7112.8|7110|7106.8|7104|1654
1626970200000|2021-07-22 16:10:00|7109.8|7107|7108.8|7106|7110.8|7108|7101.8|7099|1905
1626970500000|2021-07-22 16:15:00|7108.9|7106.1|7131.3|7128.5|7137.8|7135|7108.9|7106.1|5115
1626970800000|2021-07-22 16:20:00|7131.8|7129|7129.8|7127|7134.7|7131.9|7124.4|7121.6|3528
1626971100000|2021-07-22 16:25:00|7128.8|7126|7131.8|7129|7135.8|7133|7123.8|7121|2613
1626971400000|2021-07-22 16:30:00|7132.8|7130|7148.4|7145.6|7149|7146.2|7132.7|7129.9|5508
1626971700000|2021-07-22 16:35:00|7147.5|7144.7|7134.6|7131.8|7152.4|7149.6|7132.5|7129.7|4310
1626972000000|2021-07-22 16:40:00|7135.5|7132.7|7132.7|7129.9|7140.6|7137.8|7128.7|7125.9|2386
1626972300000|2021-07-22 16:45:00|7133.7|7130.9|7139.5|7136.7|7139.5|7136.7|7128.7|7125.9|2180
1626972600000|2021-07-22 16:50:00|7139.6|7136.8|7139.5|7136.7|7141.5|7138.7|7134.7|7131.9|1753
1626972900000|2021-07-22 16:55:00|7138.6|7135.8|7140.7|7137.9|7145.6|7142.8|7137.5|7134.7|1576
1626973200000|2021-07-22 17:00:00|7141.5|7138.7|7138.6|7135.8|7146.6|7143.8|7133.7|7130.9|2308
1626973500000|2021-07-22 17:05:00|7139.5|7136.7|7146.5|7143.7|7147.5|7144.7|7137.6|7134.8|1709
1626973800000|2021-07-22 17:10:00|7145.6|7142.8|7139.7|7136.9|7148.6|7145.8|7138.7|7135.9|1599
1626974100000|2021-07-22 17:15:00|7139.2|7136.4|7137|7134.2|7154.6|7151.8|7135.9|7133.1|4359
1626974400000|2021-07-22 17:20:00|7137.9|7135.1|7129.1|7126.3|7140.9|7138.1|7125.1|7122.3|3275
1626974700000|2021-07-22 17:25:00|7130|7127.2|7133.1|7130.3|7133.1|7130.3|7123|7120.2|1706
1626975000000|2021-07-22 17:30:00|7134|7131.2|7151.7|7148.9|7156.8|7154|7132|7129.2|3892
1626975300000|2021-07-22 17:35:00|7150.8|7148|7149.7|7146.9|7152.8|7150|7145.8|7143|1811
1626975600000|2021-07-22 17:40:00|7149.3|7146.5|7149.8|7147|7151.8|7149|7144.8|7142|1345
1626975900000|2021-07-22 17:45:00|7148.9|7146.1|7146.8|7144|7150.8|7148|7144.3|7141.5|1102
1626976200000|2021-07-22 17:50:00|7147.2|7144.4|7159.7|7156.9|7160.7|7157.9|7146.9|7144.1|2140
1626976500000|2021-07-22 17:55:00|7159.2|7156.4|7171.9|7169.1|7172.5|7169.7|7155.7|7152.9|4932
1626976800000|2021-07-22 18:00:00|7172.4|7169.6|7159.6|7156.8|7172.4|7169.6|7156.7|7153.9|3222
1626977100000|2021-07-22 18:05:00|7159.7|7156.9|7166.1|7163.3|7171.5|7168.7|7158.7|7155.9|3342
1626977400000|2021-07-22 18:10:00|7166.6|7163.8|7165.5|7162.7|7170|7167.2|7163.5|7160.7|2426
1626977700000|2021-07-22 18:15:00|7164.6|7161.8|7155.6|7152.8|7167.5|7164.7|7154.6|7151.8|2148
1626978000000|2021-07-22 18:20:00|7156.1|7153.3|7163.6|7160.8|7166.7|7163.9|7156.1|7153.3|3374
1626978300000|2021-07-22 18:25:00|7163.7|7160.9|7184.6|7181.8|7187.6|7184.8|7163.6|7160.8|10422
1626978600000|2021-07-22 18:30:00|7184.5|7181.7|7186.4|7183.6|7194.5|7191.7|7179.5|7176.7|4460
1626978900000|2021-07-22 18:35:00|7186|7183.2|7178.4|7175.6|7186.5|7183.7|7177.4|7174.6|3061
1626979200000|2021-07-22 18:40:00|7177.9|7175.1|7175.5|7172.7|7180.3|7177.5|7173.6|7170.8|2134
1626979500000|2021-07-22 18:45:00|7174.7|7171.9|7169.6|7166.8|7175.5|7172.7|7168.6|7165.8|1752
1626979800000|2021-07-22 18:50:00|7169.7|7166.9|7173.6|7170.8|7176.5|7173.7|7166.6|7163.8|1500
1626980100000|2021-07-22 18:55:00|7172.8|7170|7170.5|7167.7|7172.8|7170|7168.6|7165.8|962
1626980400000|2021-07-22 19:00:00|7170.6|7167.8|7169.5|7166.7|7174.5|7171.7|7168.5|7165.7|638
1626980700000|2021-07-22 19:05:00|7170.4|7167.6|7163.5|7160.7|7170.4|7167.6|7161.4|7158.6|904
1626981000000|2021-07-22 19:10:00|7162.6|7159.8|7159.5|7156.7|7168.5|7165.7|7159.5|7156.7|1226
1626981300000|2021-07-22 19:15:00|7159|7156.2|7163.5|7160.7|7164.5|7161.7|7157.5|7154.7|686
1626981600000|2021-07-22 19:20:00|7163.9|7161.1|7168.5|7165.7|7171.3|7168.5|7163.9|7161.1|700
1626981900000|2021-07-22 19:25:00|7169.4|7166.6|7169.5|7166.7|7173.5|7170.7|7168.5|7165.7|231
1626982200000|2021-07-22 19:30:00|7170.4|7167.6|7164.5|7161.7|7170.5|7167.7|7161.5|7158.7|369
1626982500000|2021-07-22 19:35:00|7164.4|7161.6|7163.5|7160.7|7165.4|7162.6|7162.5|7159.7|244
1626982800000|2021-07-22 19:40:00|7163.4|7160.6|7162.4|7159.6|7165.4|7162.6|7161.4|7158.6|222
1626983100000|2021-07-22 19:45:00|7162.5|7159.7|7162.5|7159.7|7164.4|7161.6|7161.5|7158.7|294
1626983400000|2021-07-22 19:50:00|7162.9|7160.1|7161.4|7158.6|7166.4|7163.6|7161.4|7158.6|590
1626983700000|2021-07-22 19:55:00|7161|7158.2|7160.3|7157.5|7164.3|7161.5|7159.4|7156.6|339
1626984000000|2021-07-22 20:00:00|7159.4|7156.6|7164.4|7161.6|7168.4|7165.6|7157.5|7154.7|497
1626984300000|2021-07-22 20:05:00|7163.9|7161.1|7163.5|7160.7|7164.5|7161.7|7162.6|7159.8|174
1626984600000|2021-07-22 20:10:00|7164.4|7161.6|7167.4|7164.6|7167.4|7164.6|7162.5|7159.7|258
1626984900000|2021-07-22 20:15:00|7166.5|7163.7|7163.4|7160.6|7166.5|7163.7|7160.4|7157.6|224
1626985200000|2021-07-22 20:20:00|7163.9|7161.1|7163.9|7161.1|7164.4|7161.6|7160.5|7157.7|246
1626985500000|2021-07-22 20:25:00|7164.3|7161.5|7166.4|7163.6|7167.4|7164.6|7163.4|7160.6|226
1626985800000|2021-07-22 20:30:00|7166.9|7164.1|7170.3|7167.5|7174.4|7171.6|7166.4|7163.6|529
1626986100000|2021-07-22 20:35:00|7169.8|7167|7168.4|7165.6|7169.8|7167|7166.4|7163.6|138
1626986400000|2021-07-22 20:40:00|7169.3|7166.5|7166.3|7163.5|7170.4|7167.6|7166.3|7163.5|214
1626986700000|2021-07-22 20:45:00|7166.4|7163.6|7164.4|7161.6|7168.4|7165.6|7160.4|7157.6|385
1626987000000|2021-07-22 20:50:00|7163.9|7161.1|7160.4|7157.6|7164.4|7161.6|7160.4|7157.6|143
1626987300000|2021-07-22 20:55:00|7160.9|7158.1|7163.4|7160.6|7164.4|7161.6|7160.9|7158.1|224
1626991200000|2021-07-22 22:00:00|7168.8|7166|7164.8|7162|7172.6|7169.8|7163.3|7160.5|339
1626991500000|2021-07-22 22:05:00|7164.3|7161.5|7165.2|7162.4|7169.8|7167|7163.8|7161|111
1626991800000|2021-07-22 22:10:00|7164.8|7162|7164.2|7161.4|7165.9|7162.5|7163.3|7160.5|65
1626992100000|2021-07-22 22:15:00|7163.4|7160.6|7163.2|7160.4|7164.2|7161.4|7162.3|7159.5|52
1626992400000|2021-07-22 22:20:00|7163.7|7160.9|7164.2|7161.4|7165.2|7162.4|7163.2|7160.4|34
1626992700000|2021-07-22 22:25:00|7163.7|7160.9|7165.2|7162.4|7166.8|7164|7163.2|7160.4|87
1626993000000|2021-07-22 22:30:00|7164.3|7161.5|7163.3|7160.5|7165.8|7163|7158.4|7155.6|210
1626993300000|2021-07-22 22:35:00|7163.4|7160.6|7162.3|7159.5|7164.3|7161.5|7161.9|7159.1|67
1626993600000|2021-07-22 22:40:00|7161.4|7158.6|7159.3|7156.5|7162.3|7159.5|7156.3|7153.5|173
1626993900000|2021-07-22 22:45:00|7159.8|7157|7158.9|7156.1|7160.3|7157.5|7158.3|7155.5|65
1626994200000|2021-07-22 22:50:00|7159.3|7156.5|7164.3|7161.5|7164.3|7161.5|7158.4|7155.6|122
1626994500000|2021-07-22 22:55:00|7164.2|7161.4|7167.3|7164.5|7167.3|7164.5|7163.3|7160.5|75
1626994800000|2021-07-22 23:00:00|7166.4|7163.6|7165.3|7162.5|7166.8|7164|7164.3|7161.5|68
1626995100000|2021-07-22 23:05:00|7165.7|7162.9|7164.3|7161.5|7165.7|7162.9|7164.3|7161.5|36
1626995400000|2021-07-22 23:10:00|7164.7|7161.9|7165.3|7162.5|7165.3|7162.5|7164.2|7161.4|32
1626995700000|2021-07-22 23:15:00|7164.8|7162|7159.3|7156.5|7164.8|7162|7158.3|7155.5|59
1626996000000|2021-07-22 23:20:00|7160.3|7157.5|7158.3|7155.5|7161.3|7158.5|7157.3|7154.5|133
1626996300000|2021-07-22 23:25:00|7158.2|7155.4|7158.2|7155.4|7159.7|7156.9|7157.2|7154.4|41
1626996600000|2021-07-22 23:30:00|7157.8|7155|7162.2|7159.4|7162.2|7159.4|7157.2|7154.4|86
1626996900000|2021-07-22 23:35:00|7162.7|7159.9|7161.2|7158.4|7163.2|7160.4|7161.2|7158.4|44
1626997200000|2021-07-22 23:40:00|7161.7|7158.9|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|37
1626997500000|2021-07-22 23:45:00|7161.7|7158.9|7163.2|7160.4|7164.6|7161.8|7161.2|7158.4|91
1626997800000|2021-07-22 23:50:00|7163.3|7160.5|7161.3|7158.5|7164.2|7161.4|7161.3|7158.5|99
1626998100000|2021-07-22 23:55:00|7161.8|7159|7163.3|7160.5|7165.2|7162.4|7161.8|7159|78
1626998400000|2021-07-23 00:00:00|7162.9|7160.1|7162.2|7159.4|7167.2|7164.4|7158.3|7155.5|550
1626998700000|2021-07-23 00:05:00|7162.7|7159.9|7169.2|7166.4|7171.2|7168.4|7162.2|7159.4|298
1626999000000|2021-07-23 00:10:00|7169.6|7166.8|7168.2|7165.4|7170.1|7167.3|7164.2|7161.4|184
1626999300000|2021-07-23 00:15:00|7167.7|7164.9|7168.3|7165.5|7173.2|7170.4|7167.2|7164.4|235
1626999600000|2021-07-23 00:20:00|7168.7|7165.9|7168.3|7165.5|7170.3|7167.5|7168.3|7165.5|67
1626999900000|2021-07-23 00:25:00|7168.7|7165.9|7168.3|7165.5|7171.3|7168.5|7168.3|7165.5|72
1627000200000|2021-07-23 00:30:00|7169.1|7166.3|7172.3|7169.5|7173.1|7170.3|7169.1|7166.3|106
1627000500000|2021-07-23 00:35:00|7171.8|7169|7174.7|7171.9|7177.3|7174.5|7171.3|7168.5|249
1627000800000|2021-07-23 00:40:00|7175.2|7172.4|7175.2|7172.4|7177.2|7174.4|7173.3|7170.5|205
1627001100000|2021-07-23 00:45:00|7175.3|7172.5|7179.2|7176.4|7182.3|7178.4|7175.2|7171.6|243
1627001400000|2021-07-23 00:50:00|7178.8|7176|7184.2|7181.4|7185.2|7182.4|7178.2|7175.4|305
1627001700000|2021-07-23 00:55:00|7184.7|7181.9|7182.2|7179.4|7185.3|7182.5|7179.2|7176.4|279
1627002000000|2021-07-23 01:00:00|7182.7|7179.9|7178.2|7175.4|7183.2|7180.4|7171.7|7168.9|572
1627002300000|2021-07-23 01:05:00|7177.8|7175|7170.2|7167.4|7184.2|7181.4|7169.1|7166.3|505
1627002600000|2021-07-23 01:10:00|7170.1|7167.3|7171.2|7168.4|7175.2|7172.4|7169.2|7166.4|243
1627002900000|2021-07-23 01:15:00|7172.1|7169.3|7175.1|7172.3|7176.1|7173.3|7167.2|7164.4|304
1627003200000|2021-07-23 01:20:00|7175.2|7172.4|7170.2|7167.4|7175.2|7172.4|7162.2|7159.4|775
1627003500000|2021-07-23 01:25:00|7171.1|7168.3|7173.2|7170.4|7173.7|7170.9|7168.2|7165.4|313
1627003800000|2021-07-23 01:30:00|7172.3|7169.5|7169.2|7166.4|7175.2|7172.4|7165.2|7162.4|227
1627004100000|2021-07-23 01:35:00|7170|7167.2|7172.2|7169.4|7173.2|7170.4|7169.2|7166.4|232
1627004400000|2021-07-23 01:40:00|7172.6|7169.8|7173.1|7170.3|7175.2|7172.4|7170.2|7167.4|249
1627004700000|2021-07-23 01:45:00|7173.2|7170.4|7174.6|7171.8|7177.1|7174.3|7172.1|7169.3|257
1627005000000|2021-07-23 01:50:00|7175.1|7172.3|7176.1|7173.3|7180.1|7177.3|7173.1|7170.3|342
1627005300000|2021-07-23 01:55:00|7175.2|7172.4|7173|7170.2|7177.1|7174.3|7171.1|7168.3|352
1627005600000|2021-07-23 02:00:00|7173.4|7170.6|7171|7168.2|7174|7171.2|7169|7166.2|189
1627005900000|2021-07-23 02:05:00|7171.9|7169.1|7165|7162.2|7174|7171.2|7164|7161.2|305
1627006200000|2021-07-23 02:10:00|7164.1|7161.3|7162.2|7159.4|7168|7165.2|7162|7159.2|664
1627006500000|2021-07-23 02:15:00|7162.7|7159.9|7163.1|7160.3|7166|7163.2|7161.1|7158.3|265
1627006800000|2021-07-23 02:20:00|7162.7|7159.9|7159.1|7156.3|7163.2|7160.4|7158.1|7155.3|267
1627007100000|2021-07-23 02:25:00|7159.5|7156.7|7163.6|7160.8|7165.1|7162.3|7159.5|7156.7|203
1627007400000|2021-07-23 02:30:00|7163.1|7160.3|7164.1|7161.3|7168.1|7165.3|7163.1|7160.3|326
1627007700000|2021-07-23 02:35:00|7165.1|7162.3|7157.1|7154.3|7165.1|7162.3|7156.1|7153.3|627
1627008000000|2021-07-23 02:40:00|7157.5|7154.7|7162.6|7159.8|7163.1|7160.3|7157.1|7154.3|272
1627008300000|2021-07-23 02:45:00|7162.1|7159.3|7162|7159.2|7164|7161.2|7159.2|7156.4|223
1627008600000|2021-07-23 02:50:00|7162.9|7160.1|7154|7151.2|7163|7160.2|7153|7150.2|524
1627008900000|2021-07-23 02:55:00|7153|7150.2|7158|7155.2|7160|7157.2|7152|7149.2|463
1627009200000|2021-07-23 03:00:00|7158.8|7156|7156|7153.2|7163|7160.2|7153|7150.2|368
1627009500000|2021-07-23 03:05:00|7155.6|7152.8|7151.4|7148.6|7159.1|7156.3|7150|7147.2|456
1627009800000|2021-07-23 03:10:00|7151|7148.2|7139.4|7136.6|7153.9|7151.1|7138|7135.2|916
1627010100000|2021-07-23 03:15:00|7139.9|7137.1|7152|7149.2|7152.9|7150.1|7139.9|7137.1|526
1627010400000|2021-07-23 03:20:00|7151.9|7149.1|7154|7151.2|7161.1|7155.1|7151|7148.2|336
1627010700000|2021-07-23 03:25:00|7153.9|7151.1|7154.8|7152|7154.8|7152|7149|7146.2|479
1627011000000|2021-07-23 03:30:00|7154.4|7151.6|7154.9|7152.1|7156.8|7154|7152.9|7150.1|128
1627011300000|2021-07-23 03:35:00|7154.8|7152|7156.8|7154|7159.7|7156.9|7154.4|7151.6|148
1627011600000|2021-07-23 03:40:00|7157|7154.2|7153|7150.2|7157|7154.2|7152.1|7149.3|91
1627011900000|2021-07-23 03:45:00|7152.1|7149.3|7157.9|7155.1|7158.8|7156|7151.4|7148.6|166
1627012200000|2021-07-23 03:50:00|7157.4|7154.6|7158.4|7155.6|7159.7|7156.9|7155.9|7153.1|125
1627012500000|2021-07-23 03:55:00|7158.8|7156|7158.8|7156|7158.9|7156.1|7156.9|7154.1|55
1627012800000|2021-07-23 04:00:00|7158.9|7156.1|7156.9|7154.1|7159.9|7157.1|7155.5|7152.7|133
1627013100000|2021-07-23 04:05:00|7156.1|7153.3|7149.9|7147.1|7156.9|7154.1|7149|7146.2|181
1627013400000|2021-07-23 04:10:00|7149|7146.2|7151.8|7149|7151.9|7149.1|7149|7146.2|127
1627013700000|2021-07-23 04:15:00|7150.9|7148.1|7150.9|7148.1|7153.9|7151.1|7150.9|7148.1|106
1627014000000|2021-07-23 04:20:00|7151.3|7148.5|7155.8|7153|7156.7|7153.9|7151.3|7148.5|128
1627014300000|2021-07-23 04:25:00|7156.2|7153.4|7154.8|7152|7157.7|7154.9|7154.7|7151.9|139
1627014600000|2021-07-23 04:30:00|7154.7|7151.9|7156.8|7154|7159.7|7156.9|7154.7|7151.9|160
1627014900000|2021-07-23 04:35:00|7157.2|7154.4|7156.7|7153.9|7160.7|7157.9|7156.7|7153.9|162
1627015200000|2021-07-23 04:40:00|7155.9|7153.1|7155.7|7152.9|7160.2|7157.4|7155.7|7152.9|124
1627015500000|2021-07-23 04:45:00|7155.3|7152.5|7157.8|7155|7161.2|7158.4|7154.9|7152.1|88
1627015800000|2021-07-23 04:50:00|7157.7|7154.9|7159.7|7156.9|7159.7|7156.9|7156.7|7153.9|84
1627016100000|2021-07-23 04:55:00|7159.3|7156.5|7157.8|7155|7160.7|7157.9|7156.8|7154|85
1627016400000|2021-07-23 05:00:00|7157.7|7154.9|7148.8|7146|7157.7|7154.9|7148.4|7145.6|190
1627016700000|2021-07-23 05:05:00|7148.4|7145.6|7151.7|7148.9|7155.8|7150.3|7147.9|7145.1|166
1627017000000|2021-07-23 05:10:00|7151.2|7148.4|7156.7|7153.9|7157.7|7154.9|7150.8|7148|156
1627017300000|2021-07-23 05:15:00|7156.2|7153.4|7157.7|7154.9|7159.7|7156.9|7156.2|7153.4|105
1627017600000|2021-07-23 05:20:00|7157.2|7154.4|7164.6|7161.8|7165.7|7162.9|7156.8|7154|284
1627017900000|2021-07-23 05:25:00|7164.7|7161.9|7163.8|7161|7165.7|7162.9|7162.6|7159.8|209
1627018200000|2021-07-23 05:30:00|7163.7|7160.9|7160.6|7157.8|7166.6|7163.8|7157.7|7154.9|263
1627018500000|2021-07-23 05:35:00|7160.7|7157.9|7160.6|7157.8|7164.5|7161.7|7160.6|7157.8|160
1627018800000|2021-07-23 05:40:00|7160.2|7157.4|7157.6|7154.8|7161.6|7158.8|7153.8|7151|333
1627019100000|2021-07-23 05:45:00|7157.7|7154.9|7157.6|7154.8|7158.6|7155.8|7149.8|7147|410
1627019400000|2021-07-23 05:50:00|7157.2|7154.4|7151.7|7148.9|7158.1|7155.3|7150.7|7147.9|342
1627019700000|2021-07-23 05:55:00|7152.6|7149.8|7144.7|7141.9|7152.6|7149.8|7142.6|7139.8|609
1627020000000|2021-07-23 06:00:00|7144.6|7141.8|7150.5|7147.7|7150.7|7147.9|7143.5|7140.7|538
1627020300000|2021-07-23 06:05:00|7151.5|7148.7|7149.5|7146.7|7153.6|7150.8|7145.5|7142.7|384
1627020600000|2021-07-23 06:10:00|7149.6|7146.8|7155.1|7152.3|7157.6|7154.8|7148.6|7145.8|409
1627020900000|2021-07-23 06:15:00|7155.5|7152.7|7165.6|7162.8|7165.6|7162.8|7152.6|7149.8|376
1627021200000|2021-07-23 06:20:00|7164.7|7161.9|7159.5|7156.7|7165.6|7162.8|7158.5|7155.7|296
1627021500000|2021-07-23 06:25:00|7159.1|7156.3|7162.5|7159.7|7163.5|7160.7|7157.5|7154.7|230
1627021800000|2021-07-23 06:30:00|7162|7159.2|7164.5|7161.7|7164.5|7161.7|7157.5|7154.7|147
1627022100000|2021-07-23 06:35:00|7164|7161.2|7155.5|7152.7|7164.5|7161.7|7154.6|7151.8|228
1627022400000|2021-07-23 06:40:00|7156|7153.2|7155.5|7152.7|7163|7160.2|7152.4|7149.6|376
1627022700000|2021-07-23 06:45:00|7155.9|7153.1|7151.4|7148.6|7157.4|7154.6|7148.5|7145.7|396
1627023000000|2021-07-23 06:50:00|7150.6|7147.8|7152.5|7149.7|7153.5|7150.7|7149|7146.2|366
1627023300000|2021-07-23 06:55:00|7152|7149.2|7159.5|7156.7|7162.4|7159.6|7150.5|7147.7|387
1627023600000|2021-07-23 07:00:00|7159.9|7157.1|7162.4|7159.6|7165.4|7162.6|7157.4|7154.6|533
1627023900000|2021-07-23 07:05:00|7162.5|7159.7|7178.3|7175.5|7180.8|7178|7162.4|7159.6|1329
1627024200000|2021-07-23 07:10:00|7179.2|7176.4|7180.9|7178.1|7183.4|7180.6|7173.5|7170.7|757
1627024500000|2021-07-23 07:15:00|7180.5|7177.7|7177.9|7175.1|7180.5|7177.7|7172.5|7169.7|430
1627024800000|2021-07-23 07:20:00|7177.5|7174.7|7181.3|7178.5|7184.3|7181.5|7177.3|7174.5|684
1627025100000|2021-07-23 07:25:00|7181.7|7178.9|7179.9|7177.1|7183.4|7180.6|7177.3|7174.5|489
1627025400000|2021-07-23 07:30:00|7180.3|7177.5|7162.4|7159.6|7186.3|7183.5|7157.4|7154.6|1287
1627025700000|2021-07-23 07:35:00|7162.9|7160.1|7165.4|7162.6|7167.4|7164.6|7161|7158.2|655
1627026000000|2021-07-23 07:40:00|7164.5|7161.7|7162.4|7159.6|7170.2|7167.4|7157.3|7154.5|603
1627026300000|2021-07-23 07:45:00|7162.8|7160|7161.4|7158.6|7166.4|7163.6|7156.4|7153.6|572
1627026600000|2021-07-23 07:50:00|7161.3|7158.5|7173.4|7170.6|7177.4|7174.6|7161.3|7158.5|697
1627026900000|2021-07-23 07:55:00|7174.4|7171.6|7163.4|7160.6|7174.4|7171.6|7161.4|7158.6|628
1627027200000|2021-07-23 08:00:00|7164.4|7161.6|7165.4|7162.6|7173.3|7170.5|7161.5|7158.7|629
1627027500000|2021-07-23 08:05:00|7165.5|7162.7|7161.4|7158.6|7167.4|7164.6|7156.4|7153.6|699
1627027800000|2021-07-23 08:10:00|7160.4|7157.6|7152.5|7149.7|7165.4|7162.6|7151.9|7149.1|929
1627028100000|2021-07-23 08:15:00|7153.4|7150.6|7162.4|7159.6|7162.4|7159.6|7151.4|7148.6|822
1627028400000|2021-07-23 08:20:00|7163.5|7160.7|7156.5|7153.7|7163.5|7160.7|7155.4|7152.6|743
1627028700000|2021-07-23 08:25:00|7155.6|7152.8|7153.4|7150.6|7158.3|7155.5|7144.6|7141.8|1835
1627029000000|2021-07-23 08:30:00|7153.3|7150.5|7153.3|7150.5|7159.3|7156.5|7139.4|7136.6|2063
1627029300000|2021-07-23 08:35:00|7153.8|7151|7176.3|7173.5|7177.3|7174.5|7153.3|7150.5|1275
1627029600000|2021-07-23 08:40:00|7175.3|7172.5|7176.3|7173.5|7177.3|7174.5|7169.5|7166.7|654
1627029900000|2021-07-23 08:45:00|7176.4|7173.6|7179.2|7176.4|7182.2|7179.4|7173.3|7170.5|721
1627030200000|2021-07-23 08:50:00|7176.5|7173.7|7176.3|7173.5|7185.2|7182.4|7174.8|7172|785
1627030500000|2021-07-23 08:55:00|7176.8|7174|7174.9|7172.1|7182.2|7179.4|7171.3|7168.5|610
1627030800000|2021-07-23 09:00:00|7175.3|7172.5|7184.2|7181.4|7185.3|7182.5|7163.3|7160.5|1163
1627031100000|2021-07-23 09:05:00|7183.8|7181|7181.3|7178.5|7190.2|7187.4|7179.3|7176.5|1030
1627031400000|2021-07-23 09:10:00|7180.7|7177.9|7184.3|7181.5|7189.3|7186.5|7177.3|7174.5|668
1627031700000|2021-07-23 09:15:00|7184.7|7181.9|7182.3|7179.5|7190.2|7187.4|7181.3|7178.5|478
1627032000000|2021-07-23 09:20:00|7183.3|7180.5|7182.2|7179.4|7186.3|7183.5|7180.3|7177.5|325
1627032300000|2021-07-23 09:25:00|7183.2|7180.4|7184.2|7181.4|7186.2|7183.4|7179.7|7176.9|279
1627032600000|2021-07-23 09:30:00|7183.4|7180.6|7185.4|7182.6|7186.2|7183.4|7170.4|7167.6|1456
1627032900000|2021-07-23 09:35:00|7184.5|7181.7|7186.2|7183.4|7201.2|7198.4|7181.4|7178.6|2208
1627033200000|2021-07-23 09:40:00|7186.3|7183.5|7181.8|7179|7187.3|7184.5|7171.4|7168.6|1183
1627033500000|2021-07-23 09:45:00|7182.2|7179.4|7177.4|7174.6|7183.3|7180.5|7172.5|7169.7|496
1627033800000|2021-07-23 09:50:00|7177.8|7175|7178.8|7176|7186.2|7183.4|7175.3|7172.5|472
1627034100000|2021-07-23 09:55:00|7178.9|7176.1|7176.9|7174.1|7182.3|7179.5|7174.3|7171.5|219
1627034400000|2021-07-23 10:00:00|7176.5|7173.7|7178.3|7175.5|7182.3|7179.5|7174.3|7171.5|310
1627034700000|2021-07-23 10:05:00|7177.4|7174.6|7181.3|7178.5|7185.2|7182.4|7177.3|7174.5|267
1627035000000|2021-07-23 10:10:00|7180.9|7178.1|7182.3|7179.5|7185.2|7182.4|7179.3|7176.5|262
1627035300000|2021-07-23 10:15:00|7181.3|7178.5|7180.3|7177.5|7186.2|7183.4|7179.3|7176.5|360
1627035600000|2021-07-23 10:20:00|7179.9|7177.1|7181.3|7178.5|7183.2|7180.4|7176.4|7173.6|228
1627035900000|2021-07-23 10:25:00|7182.1|7179.3|7182.2|7179.4|7187.2|7184.4|7181.2|7178.4|312
1627036200000|2021-07-23 10:30:00|7181.2|7178.4|7174.3|7171.5|7184.7|7181.9|7173.3|7170.5|398
1627036500000|2021-07-23 10:35:00|7173.3|7170.5|7171.3|7168.5|7179.3|7176.5|7169.3|7166.5|721
1627036800000|2021-07-23 10:40:00|7172.2|7169.4|7170.3|7167.5|7174.2|7171.4|7164.3|7161.5|760
1627037100000|2021-07-23 10:45:00|7169.4|7166.6|7164.2|7161.4|7171.3|7168.5|7162.3|7159.5|475
1627037400000|2021-07-23 10:50:00|7163.3|7160.5|7163.2|7160.4|7167.2|7164.4|7161.7|7158.9|275
1627037700000|2021-07-23 10:55:00|7162.3|7159.5|7166.7|7163.9|7167.2|7164.4|7158.1|7155.3|604
1627038000000|2021-07-23 11:00:00|7166.2|7163.4|7163.2|7160.4|7168.3|7165.5|7158.3|7155.5|555
1627038300000|2021-07-23 11:05:00|7163.7|7160.9|7161.6|7158.8|7165.2|7162.4|7159.2|7156.4|395
1627038600000|2021-07-23 11:10:00|7162.1|7159.3|7164.1|7161.3|7170.1|7167.3|7161.1|7158.3|452
1627038900000|2021-07-23 11:15:00|7164.2|7161.4|7167.2|7164.4|7167.6|7164.8|7161.3|7158.5|221
1627039200000|2021-07-23 11:20:00|7166.8|7164|7163.2|7160.4|7169.2|7166.4|7163.1|7160.3|377
1627039500000|2021-07-23 11:25:00|7163.1|7160.3|7164.2|7161.4|7165.2|7162.4|7156.2|7153.4|512
1627039800000|2021-07-23 11:30:00|7164.1|7161.3|7176.2|7173.4|7178.6|7175.8|7164.1|7161.3|798
1627040100000|2021-07-23 11:35:00|7176.6|7173.8|7178.1|7175.3|7179.2|7176.4|7172.2|7169.4|552
1627040400000|2021-07-23 11:40:00|7177.6|7174.8|7173.2|7170.4|7178.6|7175.8|7172.2|7169.4|354
1627040700000|2021-07-23 11:45:00|7174.2|7171.4|7174.2|7171.4|7178.1|7175.3|7173.2|7170.4|291
1627041000000|2021-07-23 11:50:00|7175.1|7172.3|7177.1|7174.3|7178.1|7175.3|7174.2|7171.4|302
1627041300000|2021-07-23 11:55:00|7176.2|7173.4|7177.6|7174.8|7178.1|7175.3|7172.1|7169.3|448
1627041600000|2021-07-23 12:00:00|7177.1|7174.3|7186.1|7183.3|7187.1|7184.3|7171.3|7168.5|1380
1627041900000|2021-07-23 12:05:00|7185.2|7182.4|7184.9|7182.1|7189.4|7186.6|7183|7180.2|897
1627042200000|2021-07-23 12:10:00|7184|7181.2|7177.1|7174.3|7187.9|7185.1|7176.1|7173.3|939
1627042500000|2021-07-23 12:15:00|7177.2|7174.4|7166.1|7163.3|7177.2|7174.4|7163.1|7160.3|1460
1627042800000|2021-07-23 12:20:00|7166.5|7163.7|7170.1|7167.3|7172.1|7169.3|7163.1|7160.3|674
1627043100000|2021-07-23 12:25:00|7170.2|7167.4|7175|7172.2|7176.2|7173.4|7168.1|7165.3|771
1627043400000|2021-07-23 12:30:00|7174.2|7171.4|7166.7|7163.9|7174.2|7171.4|7166.2|7163.4|594
1627043700000|2021-07-23 12:35:00|7167.1|7164.3|7162.1|7159.3|7168.2|7165.4|7156.1|7153.3|1634
1627044000000|2021-07-23 12:40:00|7161.6|7158.8|7160.2|7157.4|7165.2|7162.4|7157.1|7154.3|1300
1627044300000|2021-07-23 12:45:00|7159.4|7156.6|7157.2|7154.4|7162.2|7159.4|7153.4|7150.6|887
1627044600000|2021-07-23 12:50:00|7156.3|7153.5|7159.2|7156.4|7166.1|7163.3|7153.2|7150.4|1242
1627044900000|2021-07-23 12:55:00|7159.3|7156.5|7159.2|7156.4|7165.1|7162.3|7157.8|7155|637
1627045200000|2021-07-23 13:00:00|7159.1|7156.3|7169|7166.2|7177.2|7174.4|7157.2|7154.4|4263
1627045500000|2021-07-23 13:05:00|7168.6|7165.8|7145.2|7142.4|7175|7172.2|7143.2|7140.4|3168
1627045800000|2021-07-23 13:10:00|7146.1|7143.3|7161.2|7158.4|7168.2|7165.4|7145.2|7142.4|2932
1627046100000|2021-07-23 13:15:00|7162.2|7159.4|7159.3|7156.5|7165.2|7162.4|7159.2|7156.4|1143
1627046400000|2021-07-23 13:20:00|7159.2|7156.4|7172.2|7169.4|7173.2|7170.4|7159.2|7156.4|1407
1627046700000|2021-07-23 13:25:00|7172.3|7169.5|7161.2|7158.4|7173.2|7170.4|7159.2|7156.4|1771
1627047000000|2021-07-23 13:30:00|7161.1|7158.3|7154.2|7151.4|7167.3|7164.5|7146.4|7143.6|2557
1627047300000|2021-07-23 13:35:00|7153.4|7150.6|7157.2|7154.4|7162.2|7159.4|7151.2|7148.4|1877
1627047600000|2021-07-23 13:40:00|7157.3|7154.5|7161.7|7158.9|7166.1|7163.3|7155.2|7152.4|2215
1627047900000|2021-07-23 13:45:00|7161.2|7158.4|7153.2|7150.4|7161.2|7158.4|7146.3|7143.5|1981
1627048200000|2021-07-23 13:50:00|7152.3|7149.5|7148.2|7145.4|7158.3|7155.5|7144.2|7141.4|2852
1627048500000|2021-07-23 13:55:00|7148.3|7145.5|7135.4|7132.6|7153.3|7150.5|7130.5|7127.7|5589
1627048800000|2021-07-23 14:00:00|7136.2|7133.4|7163.1|7160.3|7166.3|7163.5|7132.4|7129.6|4983
1627049100000|2021-07-23 14:05:00|7162.2|7159.4|7161.1|7158.3|7172|7169.2|7157.2|7154.4|3388
1627049400000|2021-07-23 14:10:00|7161|7158.2|7158.1|7155.3|7172|7169.2|7155.1|7152.3|3152
1627049700000|2021-07-23 14:15:00|7157.1|7154.3|7157.1|7154.3|7161.9|7159.1|7152.1|7149.3|2119
1627050000000|2021-07-23 14:20:00|7156.6|7153.8|7164|7161.2|7164.1|7161.3|7152.1|7149.3|1293
1627050300000|2021-07-23 14:25:00|7163.1|7160.3|7173|7170.2|7173|7170.2|7163|7160.2|1458
1627050600000|2021-07-23 14:30:00|7173.1|7170.3|7153.3|7150.5|7177|7174.2|7151.1|7148.3|3191
1627050900000|2021-07-23 14:35:00|7154.1|7151.3|7158.2|7155.4|7162.3|7159.5|7152.3|7149.5|1588
1627051200000|2021-07-23 14:40:00|7157.2|7154.4|7163.2|7160.4|7164.2|7161.4|7156.2|7153.4|915
1627051500000|2021-07-23 14:45:00|7163.7|7160.9|7166.1|7163.3|7167.1|7164.3|7160.1|7157.3|863
1627051800000|2021-07-23 14:50:00|7165.2|7162.4|7148.1|7145.3|7166.2|7163.4|7145.1|7142.3|2610
1627052100000|2021-07-23 14:55:00|7149.1|7146.3|7146.1|7143.3|7155.1|7152.3|7139.2|7136.4|3132
1627052400000|2021-07-23 15:00:00|7145.3|7142.5|7155.1|7152.3|7159.1|7156.3|7141.3|7138.5|2000
1627052700000|2021-07-23 15:05:00|7155.2|7152.4|7159.1|7156.3|7162.1|7159.3|7154.1|7151.3|1218
1627053000000|2021-07-23 15:10:00|7158.2|7155.4|7164.9|7162.1|7166|7163.2|7153.1|7150.3|2132
1627053300000|2021-07-23 15:15:00|7165.9|7163.1|7163|7160.2|7170.9|7168.1|7159.1|7156.3|1518
1627053600000|2021-07-23 15:20:00|7163.1|7160.3|7159.1|7156.3|7164|7161.2|7158.2|7155.4|1802
1627053900000|2021-07-23 15:25:00|7159|7156.2|7172|7169.2|7174|7171.2|7159|7156.2|2917
1627054200000|2021-07-23 15:30:00|7172.4|7169.6|7170.1|7167.3|7176|7173.2|7167.1|7164.3|2505
1627054500000|2021-07-23 15:35:00|7171|7168.2|7176.1|7173.3|7179.2|7176.4|7170.1|7167.3|1359
1627054800000|2021-07-23 15:40:00|7177|7174.2|7174.1|7171.3|7179|7176.2|7172.1|7169.3|1013
1627055100000|2021-07-23 15:45:00|7173.2|7170.4|7161.1|7158.3|7174|7171.2|7155.2|7152.4|2448
1627055400000|2021-07-23 15:50:00|7162|7159.2|7163.7|7160.9|7165.1|7162.3|7160.1|7157.3|1010
1627055700000|2021-07-23 15:55:00|7163.3|7160.5|7168|7165.2|7170|7167.2|7163.1|7160.3|1095
1627056000000|2021-07-23 16:00:00|7168.5|7165.7|7167.2|7164.4|7173.1|7170.3|7165.3|7162.5|1865
1627056300000|2021-07-23 16:05:00|7167.3|7164.5|7184|7181.2|7185|7182.2|7166.3|7163.5|2464
1627056600000|2021-07-23 16:10:00|7184.1|7181.3|7184|7181.2|7186|7183.2|7179|7176.2|1100
1627056900000|2021-07-23 16:15:00|7184.1|7181.3|7183|7180.2|7192.9|7190.1|7181.9|7179.1|1670
1627057200000|2021-07-23 16:20:00|7184|7181.2|7177.5|7174.7|7187|7184.2|7176.1|7173.3|1111
1627057500000|2021-07-23 16:25:00|7177.1|7174.3|7185.9|7183.1|7186|7183.2|7173|7170.2|1423
1627057800000|2021-07-23 16:30:00|7186.9|7184.1|7179|7176.2|7187|7184.2|7177|7174.2|818
1627058100000|2021-07-23 16:35:00|7179.1|7176.3|7181|7178.2|7181.1|7178.3|7177|7174.2|395
1627058400000|2021-07-23 16:40:00|7181.1|7178.3|7185|7182.2|7188.1|7185.3|7181|7178.2|977
1627058700000|2021-07-23 16:45:00|7186.9|7184.1|7187|7184.2|7192|7189.2|7185|7182.2|1306
1627059000000|2021-07-23 16:50:00|7187.9|7185.1|7192|7189.2|7194|7191.2|7187|7184.2|660
1627059300000|2021-07-23 16:55:00|7191.9|7189.1|7190.1|7187.3|7193|7190.2|7186.2|7183.4|1263
1627059600000|2021-07-23 17:00:00|7191|7188.2|7186.1|7183.3|7192.1|7189.3|7181.2|7178.4|1221
1627059900000|2021-07-23 17:05:00|7185.6|7182.8|7188.1|7185.3|7189.1|7186.3|7184.1|7181.3|1024
1627060200000|2021-07-23 17:10:00|7188.2|7185.4|7185.2|7182.4|7189.2|7186.4|7184.2|7181.4|491
1627060500000|2021-07-23 17:15:00|7186|7183.2|7186.2|7183.4|7191.1|7188.3|7185.2|7182.4|1720
1627060800000|2021-07-23 17:20:00|7186.3|7183.5|7187.2|7184.4|7188.3|7185.5|7181.4|7178.6|1104
1627061100000|2021-07-23 17:25:00|7187.3|7184.5|7189.2|7186.4|7191.2|7188.4|7187.1|7184.3|543
1627061400000|2021-07-23 17:30:00|7189.3|7186.5|7194.1|7191.3|7196.1|7193.3|7189.1|7186.3|2548
1627061700000|2021-07-23 17:35:00|7194|7191.2|7186.1|7183.3|7195|7192.2|7181|7178.2|1605
1627062000000|2021-07-23 17:40:00|7187.1|7184.3|7188.2|7185.4|7188.3|7185.5|7180.7|7177.9|1526
1627062300000|2021-07-23 17:45:00|7188.3|7185.5|7184.1|7181.3|7190.2|7187.4|7181.3|7178.5|943
1627062600000|2021-07-23 17:50:00|7184.2|7181.4|7186.2|7183.4|7189.2|7186.4|7184.2|7181.4|827
1627062900000|2021-07-23 17:55:00|7186.1|7183.3|7187.1|7184.3|7187.2|7184.4|7181.2|7178.4|872
1627063200000|2021-07-23 18:00:00|7186.2|7183.4|7172.3|7169.5|7187.1|7184.3|7166.3|7163.5|3840
1627063500000|2021-07-23 18:05:00|7172.4|7169.6|7182.3|7179.5|7183.3|7180.5|7172.4|7169.6|1682
1627063800000|2021-07-23 18:10:00|7182.2|7179.4|7183.1|7180.3|7192.1|7189.3|7182.1|7179.3|2710
1627064100000|2021-07-23 18:15:00|7183.2|7180.4|7176.3|7173.5|7186.2|7183.4|7174.1|7171.3|1734
1627064400000|2021-07-23 18:20:00|7175.8|7173|7184.2|7181.4|7184.2|7181.4|7173.2|7170.4|2493
1627064700000|2021-07-23 18:25:00|7184.4|7181.6|7199.2|7196.4|7202.2|7199.4|7183.2|7180.4|5599
1627065000000|2021-07-23 18:30:00|7198.8|7196|7186.3|7183.5|7199.3|7196.5|7184.3|7181.5|2542
1627065300000|2021-07-23 18:35:00|7185.4|7182.6|7195.1|7192.3|7195.2|7192.4|7185.3|7182.5|2162
1627065600000|2021-07-23 18:40:00|7195.9|7193.1|7197.1|7194.3|7197.2|7194.4|7192.2|7189.4|458
1627065900000|2021-07-23 18:45:00|7196.2|7193.4|7196.2|7193.4|7197|7194.2|7194.1|7191.3|469
1627066200000|2021-07-23 18:50:00|7196.1|7193.3|7193.2|7190.4|7196.2|7193.4|7192|7189.2|281
1627066500000|2021-07-23 18:55:00|7193.1|7190.3|7192.6|7189.8|7196.1|7193.3|7192|7189.2|333
1627066800000|2021-07-23 19:00:00|7192.1|7189.3|7193.9|7191.1|7194|7191.2|7190.1|7187.3|1648
1627067100000|2021-07-23 19:05:00|7193.5|7190.7|7188.8|7186|7193.5|7190.7|7187.9|7185.1|486
1627067400000|2021-07-23 19:10:00|7188.9|7186.1|7189.9|7187.1|7191.9|7189.1|7188|7185.2|242
1627067700000|2021-07-23 19:15:00|7189.8|7187|7190|7187.2|7190.8|7188|7187|7184.2|334
1627068000000|2021-07-23 19:20:00|7190.4|7187.6|7191.8|7189|7193|7190.2|7190|7187.2|302
1627068300000|2021-07-23 19:25:00|7191|7188.2|7192.8|7190|7192.9|7190.1|7190.8|7188|309
1627068600000|2021-07-23 19:30:00|7193.7|7190.9|7196.9|7194.1|7197.8|7195|7192.9|7190.1|363
1627068900000|2021-07-23 19:35:00|7195.9|7193.1|7194.8|7192|7195.9|7193.1|7193.8|7191|230
1627069200000|2021-07-23 19:40:00|7194|7191.2|7193.8|7191|7195.3|7192.5|7193.8|7191|140
1627069500000|2021-07-23 19:45:00|7194.8|7192|7194.8|7192|7194.8|7192|7192.9|7190.1|148
1627069800000|2021-07-23 19:50:00|7193.9|7191.1|7193.8|7191|7195.8|7193|7193.7|7190.9|269
1627070100000|2021-07-23 19:55:00|7193.7|7190.9|7193.8|7191|7193.9|7191.1|7191.8|7189|410
1627070400000|2021-07-23 20:00:00|7193.7|7190.9|7190.9|7188.1|7195.7|7192.9|7190.9|7188.1|265
1627070700000|2021-07-23 20:05:00|7190.8|7188|7194.9|7192.1|7194.9|7192.1|7190.8|7188|90
1627071000000|2021-07-23 20:10:00|7194.8|7192|7194.8|7192|7194.9|7192.1|7192.9|7190.1|137
1627071300000|2021-07-23 20:15:00|7194.9|7192.1|7196.8|7194|7196.9|7194.1|7194.7|7191.9|214
1627071600000|2021-07-23 20:20:00|7196.3|7193.5|7198.8|7196|7198.9|7196.1|7196.3|7193.5|159
1627071900000|2021-07-23 20:25:00|7198.9|7196.1|7200.7|7197.9|7200.7|7197.9|7198.3|7195.5|204
1627072200000|2021-07-23 20:30:00|7199.8|7197|7200.8|7198|7201.8|7199|7198.7|7195.9|305
1627072500000|2021-07-23 20:35:00|7201.2|7198.4|7196.8|7194|7201.2|7198.4|7196.8|7194|145
1627072800000|2021-07-23 20:40:00|7197.7|7194.9|7198.7|7195.9|7198.8|7196|7194.8|7192|625
1627073100000|2021-07-23 20:45:00|7199.2|7196.4|7202.3|7199.5|7207.3|7202.8|7195.8|7193|330
1627073400000|2021-07-23 20:50:00|7202.2|7199.4|7205.7|7202.9|7207.2|7204.4|7200.7|7197.9|304
1627073700000|2021-07-23 20:55:00|7205.3|7202.5|7207.7|7204.9|7212.7|7206.2|7204.7|7201.9|491
1627250400000|2021-07-25 22:00:00|7199.6|7196.8|7210.1|7207.3|7217.6|7214.7|7199.6|7194.1|577
1627250700000|2021-07-25 22:05:00|7209.6|7206.8|7217.1|7214.3|7219|7216.2|7209.6|7206.8|228
1627251000000|2021-07-25 22:10:00|7216.7|7213.9|7216.1|7213.3|7217.1|7214.3|7214.1|7211.3|103
1627251300000|2021-07-25 22:15:00|7215.3|7212.5|7221.5|7218.7|7221.5|7218.7|7213.1|7210.3|251
1627251600000|2021-07-25 22:20:00|7221|7218.2|7222.5|7219.7|7228|7225.2|7220.5|7217.7|649
1627251900000|2021-07-25 22:25:00|7222.4|7219.6|7218|7215.2|7222.4|7219.6|7217.5|7214.7|150
1627252200000|2021-07-25 22:30:00|7217.6|7214.8|7214.3|7211.5|7218|7215.2|7214|7211.2|175
1627252500000|2021-07-25 22:35:00|7213.5|7210.7|7212.9|7210.1|7215.2|7212.4|7211.2|7208.4|188
1627252800000|2021-07-25 22:40:00|7213.2|7210.4|7212.7|7209.9|7215.2|7212.4|7211.8|7209|62
1627253100000|2021-07-25 22:45:00|7212.3|7209.5|7213.8|7211|7214.2|7211.4|7211.8|7209|38
1627253400000|2021-07-25 22:50:00|7214.2|7211.4|7217.8|7215|7218.2|7215.4|7213.8|7211|99
1627253700000|2021-07-25 22:55:00|7218.2|7215.4|7217.2|7214.4|7219.2|7216.4|7214.8|7212|86
1627254000000|2021-07-25 23:00:00|7216.8|7214|7215.2|7212.4|7216.8|7214|7215.2|7212.4|69
1627254300000|2021-07-25 23:05:00|7214.8|7212|7212.3|7209.5|7215.2|7212.4|7211.9|7209|84
1627254600000|2021-07-25 23:10:00|7212.2|7209.4|7214.2|7211.4|7214.2|7211.4|7211.8|7208.9|57
1627254900000|2021-07-25 23:15:00|7214.7|7211.9|7214.2|7211.4|7215.2|7212.4|7213.2|7210.4|30
1627255200000|2021-07-25 23:20:00|7213.3|7210.5|7211.8|7209|7214.2|7211.4|7210.2|7207.4|97
1627255500000|2021-07-25 23:25:00|7212.2|7209.4|7220.2|7217.4|7220.6|7217.8|7211.8|7209|123
1627255800000|2021-07-25 23:30:00|7219.4|7216.6|7217.2|7214.4|7219.4|7216.6|7214.3|7211.5|62
1627256100000|2021-07-25 23:35:00|7217.3|7214.5|7222.6|7219.8|7223.2|7220.4|7217.2|7214.4|138
1627256400000|2021-07-25 23:40:00|7222.5|7219.7|7219.6|7216.8|7222.5|7219.7|7218.1|7215.3|52
1627256700000|2021-07-25 23:45:00|7219.1|7216.3|7217.1|7214.3|7219.1|7216.3|7216.2|7213.4|86
1627257000000|2021-07-25 23:50:00|7217.9|7215.1|7218.1|7215.3|7220.1|7217.3|7217.2|7214.4|82
1627257300000|2021-07-25 23:55:00|7217.4|7214.6|7218.1|7215.3|7222.1|7219.3|7217.2|7214.4|188
1627257600000|2021-07-26 00:00:00|7217.3|7214.5|7213.1|7210.3|7218.1|7215.3|7209.1|7206.3|393
1627257900000|2021-07-26 00:05:00|7212.1|7209.3|7212.1|7209.3|7214.5|7211.7|7207.1|7204.3|343
1627258200000|2021-07-26 00:10:00|7211.6|7208.8|7211.1|7208.3|7212.1|7209.3|7209.1|7206.3|173
1627258500000|2021-07-26 00:15:00|7211.6|7208.8|7209.1|7206.3|7214.1|7211.3|7207.2|7204.4|159
1627258800000|2021-07-26 00:20:00|7208.6|7205.8|7203.1|7200.3|7209.1|7206.3|7200.2|7197.4|467
1627259100000|2021-07-26 00:25:00|7203|7200.2|7201.1|7198.3|7203.1|7200.3|7198.7|7195.9|189
1627259400000|2021-07-26 00:30:00|7201.2|7198.4|7200.1|7197.3|7205|7202.2|7199.6|7196.8|170
1627259700000|2021-07-26 00:35:00|7199.1|7196.3|7198.8|7196|7201.1|7198.3|7197.1|7194.3|325
1627260000000|2021-07-26 00:40:00|7198.4|7195.6|7193.8|7191|7200.8|7198|7191.8|7189|356
1627260300000|2021-07-26 00:45:00|7194.3|7191.5|7183.8|7181|7194.8|7192|7177.9|7175.1|588
1627260600000|2021-07-26 00:50:00|7183.4|7180.6|7183.8|7181|7186.8|7184|7182.4|7179.6|214
1627260900000|2021-07-26 00:55:00|7182.9|7180.1|7180.8|7178|7182.9|7180.1|7178.8|7176|158
1627261200000|2021-07-26 01:00:00|7179.8|7177|7173.8|7171|7179.8|7177|7169.9|7167.1|941
1627261500000|2021-07-26 01:05:00|7173.9|7171.1|7171.8|7169|7176.8|7174|7171.7|7168.9|283
1627261800000|2021-07-26 01:10:00|7171.9|7169.1|7158|7155.2|7173.8|7171|7158|7155.2|651
1627262100000|2021-07-26 01:15:00|7157.9|7155.1|7168|7165.2|7170|7167.2|7156|7153.2|809
1627262400000|2021-07-26 01:20:00|7168.4|7165.6|7183.9|7181.1|7183.9|7181.1|7168.4|7165.6|1078
1627262700000|2021-07-26 01:25:00|7183.5|7180.7|7181|7178.2|7184|7181.2|7175.9|7173.1|588
1627263000000|2021-07-26 01:30:00|7180.6|7177.8|7180|7177.2|7181|7178.2|7172|7169.2|369
1627263300000|2021-07-26 01:35:00|7180.5|7177.7|7182|7179.2|7186|7183.2|7180|7177.2|425
1627263600000|2021-07-26 01:40:00|7181.6|7178.8|7184|7181.2|7185|7182.2|7178|7175.2|352
1627263900000|2021-07-26 01:45:00|7184.8|7182|7187.3|7184.5|7188.8|7186|7181|7178.2|287
1627264200000|2021-07-26 01:50:00|7186.9|7184.1|7184.8|7182|7190.9|7188.1|7183.1|7180.3|380
1627264500000|2021-07-26 01:55:00|7184.7|7181.9|7178.9|7176.1|7187.7|7184.9|7176.9|7174.1|349
1627264800000|2021-07-26 02:00:00|7179.8|7177|7175.9|7173.1|7180.9|7178.1|7174.8|7172|328
1627265100000|2021-07-26 02:05:00|7175.5|7172.7|7177|7174.2|7181.9|7179.1|7174.9|7172.1|231
1627265400000|2021-07-26 02:10:00|7176.9|7174.1|7167.9|7165.1|7177.9|7175.1|7166.9|7164.1|305
1627265700000|2021-07-26 02:15:00|7168.7|7165.9|7165.9|7163.1|7168.9|7166.1|7163.9|7161.1|330
1627266000000|2021-07-26 02:20:00|7166.3|7163.5|7164.9|7162.1|7166.9|7164.1|7162|7159.2|180
1627266300000|2021-07-26 02:25:00|7165.7|7162.9|7167.9|7165.1|7167.9|7165.1|7163.5|7160.7|244
1627266600000|2021-07-26 02:30:00|7167.1|7164.3|7164.9|7162.1|7168.6|7165.8|7163|7160.2|242
1627266900000|2021-07-26 02:35:00|7164.5|7161.7|7159.8|7157|7166.9|7164.1|7158.5|7155.7|592
1627267200000|2021-07-26 02:40:00|7159.4|7156.6|7150.9|7148.1|7162|7159.2|7150.6|7147.8|826
1627267500000|2021-07-26 02:45:00|7150.5|7147.7|7159.9|7157.1|7161.9|7159.1|7149|7146.2|441
1627267800000|2021-07-26 02:50:00|7159.7|7156.9|7154.8|7152|7159.9|7157.1|7152.8|7150|195
1627268100000|2021-07-26 02:55:00|7154|7151.2|7156.8|7154|7159.7|7156.9|7151.8|7149|279
1627268400000|2021-07-26 03:00:00|7156.3|7153.5|7154.8|7152|7159.8|7157|7152.8|7150|289
1627268700000|2021-07-26 03:05:00|7155.2|7152.4|7155.8|7153|7156.8|7154|7153.8|7151|209
1627269000000|2021-07-26 03:10:00|7155.4|7152.6|7151.8|7149|7155.8|7153|7150.8|7148|293
1627269300000|2021-07-26 03:15:00|7151|7148.2|7145.8|7143|7151.8|7149|7143.8|7141|500
1627269600000|2021-07-26 03:20:00|7146.8|7144|7146.8|7144|7151.8|7149|7144.8|7142|376
1627269900000|2021-07-26 03:25:00|7147.2|7144.4|7146.8|7144|7150.6|7147.8|7145.8|7143|259
1627270200000|2021-07-26 03:30:00|7147.3|7144.5|7152.8|7150|7153.7|7150.9|7146.8|7144|152
1627270500000|2021-07-26 03:35:00|7153.6|7150.8|7152.8|7150|7153.7|7150.9|7150.8|7148|112
1627270800000|2021-07-26 03:40:00|7153.2|7150.4|7152.8|7150|7153.8|7151|7151.8|7149|64
1627271100000|2021-07-26 03:45:00|7153.8|7151|7152.8|7150|7154.8|7152|7152.8|7150|67
1627271400000|2021-07-26 03:50:00|7152.4|7149.6|7146.8|7144|7153.8|7151|7146.4|7143.6|168
1627271700000|2021-07-26 03:55:00|7147.1|7144.3|7147.7|7144.9|7147.7|7144.9|7145.7|7142.9|150
1627272000000|2021-07-26 04:00:00|7148.1|7145.3|7153.6|7150.8|7153.7|7150.9|7147.7|7144.9|196
1627272300000|2021-07-26 04:05:00|7153.7|7150.9|7152.7|7149.9|7156.1|7152.9|7152.7|7149.9|166
1627272600000|2021-07-26 04:10:00|7152.3|7149.5|7150.7|7147.9|7152.3|7149.5|7149.7|7146.9|64
1627272900000|2021-07-26 04:15:00|7149.7|7146.9|7148.7|7145.9|7149.8|7147|7147.7|7144.9|78
1627273200000|2021-07-26 04:20:00|7147.9|7145.1|7149.7|7146.9|7149.7|7146.9|7147.7|7144.9|57
1627273500000|2021-07-26 04:25:00|7150.7|7147.9|7145.7|7142.9|7150.7|7147.9|7145.7|7142.9|83
1627273800000|2021-07-26 04:30:00|7146.6|7143.8|7147.7|7144.9|7147.7|7144.9|7144.6|7141.8|125
1627274100000|2021-07-26 04:35:00|7147.8|7145|7148.7|7145.9|7148.7|7145.9|7146.5|7143.7|206
1627274400000|2021-07-26 04:40:00|7148.4|7145.6|7147.7|7144.9|7148.7|7145.9|7146.7|7143.9|45
1627274700000|2021-07-26 04:45:00|7146.9|7144.1|7148.7|7145.9|7149.7|7146.9|7145.7|7142.9|85
1627275000000|2021-07-26 04:50:00|7148.2|7145.4|7151.7|7148.9|7152.5|7149.7|7145.7|7142.9|123
1627275300000|2021-07-26 04:55:00|7151.3|7148.5|7149.7|7146.9|7155.5|7152.7|7148.7|7145.9|217
1627275600000|2021-07-26 05:00:00|7149.3|7146.5|7144.6|7141.8|7150.7|7147.9|7144.6|7141.8|153
1627275900000|2021-07-26 05:05:00|7143.9|7141.1|7141.6|7138.8|7144.6|7141.8|7132.3|7129.5|749
1627276200000|2021-07-26 05:10:00|7142|7139.2|7137.6|7134.8|7142.6|7139.8|7136.6|7133.8|263
1627276500000|2021-07-26 05:15:00|7138.5|7135.7|7138.6|7135.8|7139.6|7136.8|7136.6|7133.8|235
1627276800000|2021-07-26 05:20:00|7138.1|7135.3|7141.5|7138.7|7141.6|7138.8|7137.6|7134.8|229
1627277100000|2021-07-26 05:25:00|7141.4|7138.6|7128.6|7125.8|7141.5|7138.7|7127.6|7124.8|330
1627277400000|2021-07-26 05:30:00|7129|7126.2|7114.6|7111.8|7129.6|7126.8|7099.1|7096.3|2481
1627277700000|2021-07-26 05:35:00|7114.4|7111.6|7102.6|7099.8|7116.6|7113.8|7097.8|7095|757
1627278000000|2021-07-26 05:40:00|7103|7100.2|7111.6|7108.8|7111.6|7108.8|7102.6|7099.8|907
1627278300000|2021-07-26 05:45:00|7111.5|7108.7|7113.6|7110.8|7117.6|7114.8|7109.6|7106.8|443
1627278600000|2021-07-26 05:50:00|7113.2|7110.4|7121.6|7118.8|7122.1|7119.3|7109.1|7106.3|520
1627278900000|2021-07-26 05:55:00|7121.4|7118.6|7121.1|7118.3|7124.6|7121.8|7116.1|7113.3|417
1627279200000|2021-07-26 06:00:00|7120.7|7117.9|7111.5|7108.7|7121.6|7118.8|7108.6|7105.8|429
1627279500000|2021-07-26 06:05:00|7111.2|7108.4|7101.5|7098.7|7111.5|7108.7|7099.5|7096.7|597
1627279800000|2021-07-26 06:10:00|7101.9|7099.1|7109.5|7106.7|7114.2|7111.4|7092.5|7089.7|922
1627280100000|2021-07-26 06:15:00|7108.8|7106|7090.5|7087.7|7113.5|7110.7|7089.5|7086.7|763
1627280400000|2021-07-26 06:20:00|7090.9|7088.1|7095.9|7093.1|7102.9|7100.1|7090.9|7088.1|596
1627280700000|2021-07-26 06:25:00|7096.3|7093.5|7106|7103.2|7107.5|7104.7|7095.5|7092.7|413
1627281000000|2021-07-26 06:30:00|7105.9|7103.1|7109.4|7106.6|7116.6|7113.8|7105|7102.2|589
1627281300000|2021-07-26 06:35:00|7109.5|7106.7|7101.9|7099.1|7110.4|7107.6|7100.5|7097.7|434
1627281600000|2021-07-26 06:40:00|7102.5|7099.7|7099.9|7097.1|7109.5|7106.7|7098.8|7096|357
1627281900000|2021-07-26 06:45:00|7100.1|7097.3|7097.5|7094.7|7103.4|7100.6|7092|7089.2|490
1627282200000|2021-07-26 06:50:00|7097.9|7095.1|7100.9|7098.1|7104.4|7101.6|7097.9|7095.1|326
1627282500000|2021-07-26 06:55:00|7100.5|7097.7|7095.2|7092.4|7104.5|7101.7|7093.3|7090.5|501
1627282800000|2021-07-26 07:00:00|7095.3|7092.5|7101.5|7098.7|7110.5|7107.7|7095.3|7092.5|947
1627283100000|2021-07-26 07:05:00|7101.3|7098.5|7115.9|7113.1|7118.8|7116|7099.6|7096.8|1073
1627283400000|2021-07-26 07:10:00|7116.4|7113.6|7105.4|7102.6|7117.9|7115.1|7104.6|7101.8|674
1627283700000|2021-07-26 07:15:00|7106.2|7103.4|7106.1|7103.3|7111.6|7108.8|7102.7|7099.9|507
1627284000000|2021-07-26 07:20:00|7105.6|7102.8|7098.7|7095.9|7106.6|7103.8|7095.5|7092.7|710
1627284300000|2021-07-26 07:25:00|7098.3|7095.5|7104.7|7101.9|7106.7|7103.9|7096.7|7093.9|659
1627284600000|2021-07-26 07:30:00|7105.2|7102.4|7111.1|7108.3|7112.6|7109.8|7099.7|7096.9|757
1627284900000|2021-07-26 07:35:00|7110.6|7107.8|7101.8|7099|7113.6|7110.8|7098.6|7095.8|548
1627285200000|2021-07-26 07:40:00|7102.6|7099.8|7099.6|7096.8|7103.6|7100.8|7092.6|7089.8|697
1627285500000|2021-07-26 07:45:00|7099.8|7097|7096.6|7093.8|7099.8|7097|7086.1|7083.3|799
1627285800000|2021-07-26 07:50:00|7096.7|7093.9|7100.6|7097.8|7103.6|7100.8|7095.7|7092.9|430
1627286100000|2021-07-26 07:55:00|7100.7|7097.9|7101.7|7098.9|7105.7|7102.9|7099.6|7096.8|494
1627286400000|2021-07-26 08:00:00|7102.5|7099.7|7063.7|7060.9|7102.5|7099.7|7054.8|7052|3358
1627286700000|2021-07-26 08:05:00|7063.8|7061|7050.8|7048|7064.8|7062|7045.8|7043|1930
1627287000000|2021-07-26 08:10:00|7049.8|7047|7057.8|7055|7059.8|7057|7042.8|7040|2055
1627287300000|2021-07-26 08:15:00|7058.8|7056|7053.9|7051.1|7066.8|7064|7047.1|7044.3|1215
1627287600000|2021-07-26 08:20:00|7054.3|7051.5|7064.8|7062|7071.3|7068.5|7049.3|7046.5|1276
1627287900000|2021-07-26 08:25:00|7064|7061.2|7065.4|7062.6|7068.9|7066.1|7053.8|7051|1534
1627288200000|2021-07-26 08:30:00|7065.8|7063|7080.9|7078.1|7083.6|7080.8|7057.8|7055|1317
1627288500000|2021-07-26 08:35:00|7080.8|7078|7091.7|7088.9|7094.2|7091.4|7078.8|7076|1576
1627288800000|2021-07-26 08:40:00|7091.8|7089|7093.8|7091|7097.7|7094.9|7087.8|7085|855
1627289100000|2021-07-26 08:45:00|7093.9|7091.1|7094.8|7092|7098.7|7095.9|7090.4|7087.6|649
1627289400000|2021-07-26 08:50:00|7095.3|7092.5|7087.8|7085|7095.7|7092.9|7082.8|7080|659
1627289700000|2021-07-26 08:55:00|7088|7085.2|7089.9|7087.1|7095.8|7093|7086.8|7084|441
1627290000000|2021-07-26 09:00:00|7090.8|7088|7092.7|7089.9|7093.7|7090.9|7086.8|7084|564
1627290300000|2021-07-26 09:05:00|7092.9|7090.1|7132.5|7129.7|7136.5|7133.7|7092.9|7090.1|2884
1627290600000|2021-07-26 09:10:00|7132.1|7129.3|7126.7|7123.9|7133.7|7130.9|7122.4|7119.6|1189
1627290900000|2021-07-26 09:15:00|7127.5|7124.7|7130.7|7127.9|7133.7|7130.9|7126.7|7123.9|685
1627291200000|2021-07-26 09:20:00|7130.8|7128|7134.7|7131.9|7140.7|7137.9|7127.8|7125|1238
1627291500000|2021-07-26 09:25:00|7135|7132.2|7147.5|7144.7|7153.6|7150.8|7135|7132.2|1606
1627291800000|2021-07-26 09:30:00|7146.6|7143.8|7155.5|7152.7|7158.7|7154.7|7146.6|7143.8|1378
1627292100000|2021-07-26 09:35:00|7156.3|7153.5|7142.8|7140|7157.5|7154.7|7139.5|7136.7|1623
1627292400000|2021-07-26 09:40:00|7143.3|7140.5|7142.8|7140|7148.5|7145.7|7139.8|7137|513
1627292700000|2021-07-26 09:45:00|7142.4|7139.6|7152.4|7149.6|7159.3|7156.5|7139.3|7136.5|809
1627293000000|2021-07-26 09:50:00|7151.4|7148.6|7150.3|7147.5|7154.4|7151.6|7145.3|7142.5|461
1627293300000|2021-07-26 09:55:00|7150.4|7147.6|7151.4|7148.6|7153.8|7151|7143.8|7141|377
1627293600000|2021-07-26 10:00:00|7151.3|7148.5|7161.4|7158.6|7161.8|7159|7149.4|7146.6|685
1627293900000|2021-07-26 10:05:00|7161.2|7158.4|7158.2|7155.4|7161.4|7158.6|7154.4|7151.6|661
1627294200000|2021-07-26 10:10:00|7158.4|7155.6|7163.4|7160.6|7167.4|7164.6|7155.4|7152.6|529
1627294500000|2021-07-26 10:15:00|7162.6|7159.8|7144.3|7141.5|7163.4|7160.6|7143.9|7141.1|862
1627294800000|2021-07-26 10:20:00|7143.5|7140.7|7150.4|7147.6|7152.3|7149.5|7142.9|7140.1|388
1627295100000|2021-07-26 10:25:00|7149.9|7147.1|7143.4|7140.6|7150.4|7147.6|7140.4|7137.6|571
1627295400000|2021-07-26 10:30:00|7143.5|7140.7|7134.4|7131.6|7146.4|7143.6|7130.4|7127.6|1088
1627295700000|2021-07-26 10:35:00|7134.7|7131.9|7133.7|7130.9|7136.2|7133.4|7131.4|7128.6|355
1627296000000|2021-07-26 10:40:00|7133.4|7130.6|7137.4|7134.6|7140.4|7137.6|7132.4|7129.6|465
1627296300000|2021-07-26 10:45:00|7136.6|7133.8|7144.3|7141.5|7146.4|7143.6|7133.2|7130.4|545
1627296600000|2021-07-26 10:50:00|7144.5|7141.7|7143.3|7140.5|7150.3|7147.5|7142.3|7139.5|340
1627296900000|2021-07-26 10:55:00|7143.7|7140.9|7143.3|7140.5|7144.3|7141.5|7138.5|7135.7|476
1627297200000|2021-07-26 11:00:00|7143.7|7140.9|7150.2|7147.4|7152.3|7149.5|7143.3|7140.5|335
1627297500000|2021-07-26 11:05:00|7150.3|7147.5|7153.3|7150.5|7154.3|7151.5|7148.4|7145.6|345
1627297800000|2021-07-26 11:10:00|7153.2|7150.4|7150.3|7147.5|7153.3|7150.5|7147.3|7144.5|224
1627298100000|2021-07-26 11:15:00|7151.1|7148.3|7153.3|7150.5|7155.3|7152.5|7151.1|7148.3|202
1627298400000|2021-07-26 11:20:00|7154.2|7151.4|7151.4|7148.6|7155.3|7152.5|7145.9|7143.1|542
1627298700000|2021-07-26 11:25:00|7151.3|7148.5|7154.9|7152.1|7155.5|7152.7|7146.9|7144.1|403
1627299000000|2021-07-26 11:30:00|7154.5|7151.7|7155.4|7152.6|7159.5|7156.7|7151.7|7148.9|367
1627299300000|2021-07-26 11:35:00|7156.3|7153.5|7157.8|7155|7159.5|7156.7|7154.9|7152.1|928
1627299600000|2021-07-26 11:40:00|7158.1|7155.3|7155|7152.2|7158.9|7156.1|7153|7150.2|986
1627299900000|2021-07-26 11:45:00|7155.7|7152.9|7156|7153.2|7158|7155.2|7153.9|7151.1|373
1627300200000|2021-07-26 11:50:00|7155.9|7153.1|7151|7148.2|7155.9|7153.1|7149|7146.2|390
1627300500000|2021-07-26 11:55:00|7150.6|7147.8|7155|7152.2|7155.1|7152.3|7147.1|7144.3|427
1627300800000|2021-07-26 12:00:00|7154|7151.2|7181.8|7179|7181.8|7179|7150.1|7147.3|2427
1627301100000|2021-07-26 12:05:00|7182|7179.2|7172|7169.2|7182|7179.2|7171|7168.2|936
1627301400000|2021-07-26 12:10:00|7172.8|7170|7177.8|7175|7181.8|7179|7172|7169.2|603
1627301700000|2021-07-26 12:15:00|7177.9|7175.1|7179.8|7177|7181.9|7179.1|7174.8|7172|803
1627302000000|2021-07-26 12:20:00|7179.4|7176.6|7185.1|7182.3|7187.9|7185.1|7178.8|7176|1235
1627302300000|2021-07-26 12:25:00|7184.9|7182.1|7190.8|7188|7198.1|7195.3|7184.9|7182.1|1539
1627302600000|2021-07-26 12:30:00|7190|7187.2|7180.9|7178.1|7191.9|7189.1|7177.9|7175.1|1442
1627302900000|2021-07-26 12:35:00|7181.7|7178.9|7186.9|7184.1|7188|7185.2|7178.4|7175.6|971
1627303200000|2021-07-26 12:40:00|7186.8|7184|7182.9|7180.1|7186.8|7184|7178.9|7176.1|626
1627303500000|2021-07-26 12:45:00|7182.1|7179.3|7178.1|7175.3|7185.8|7183|7175.1|7172.3|1796
1627303800000|2021-07-26 12:50:00|7178.3|7175.5|7175.6|7172.8|7190.4|7187.6|7174.6|7171.8|3004
1627304100000|2021-07-26 12:55:00|7176.5|7173.7|7178.5|7175.7|7182.6|7179.8|7174.5|7171.7|1109
1627304400000|2021-07-26 13:00:00|7178.1|7175.3|7172.4|7169.6|7188.4|7185.6|7163.6|7160.8|5116
1627304700000|2021-07-26 13:05:00|7173.4|7170.6|7169.4|7166.6|7183.2|7180.4|7163.6|7160.8|3283
1627305000000|2021-07-26 13:10:00|7169.7|7166.9|7139.4|7136.6|7172.4|7169.6|7134.6|7131.8|6559
1627305300000|2021-07-26 13:15:00|7140.4|7137.6|7146.5|7143.7|7148.5|7145.7|7134.6|7131.8|2887
1627305600000|2021-07-26 13:20:00|7147.2|7144.4|7150.7|7147.9|7158.1|7155.3|7143.6|7140.8|3146
1627305900000|2021-07-26 13:25:00|7151.2|7148.4|7150.6|7147.8|7156.3|7153.5|7146.1|7143.3|1525
1627306200000|2021-07-26 13:30:00|7151|7148.2|7180.1|7177.3|7185.2|7182.4|7148.7|7145.9|3756
1627306500000|2021-07-26 13:35:00|7179.3|7176.5|7181.1|7178.3|7185.2|7182.4|7167.3|7164.5|2804
1627306800000|2021-07-26 13:40:00|7180.9|7178.1|7181.6|7178.8|7189.8|7187|7177.2|7174.4|2568
1627307100000|2021-07-26 13:45:00|7181.9|7179.1|7176.2|7173.4|7194.8|7192|7175.6|7172.8|2239
1627307400000|2021-07-26 13:50:00|7177.1|7174.3|7163.2|7160.4|7182.1|7179.3|7162|7159.2|2752
1627307700000|2021-07-26 13:55:00|7163.3|7160.5|7161|7158.2|7163.4|7160.6|7150.5|7147.7|3014
1627308000000|2021-07-26 14:00:00|7160.7|7157.9|7180.8|7178|7182.8|7180|7160.2|7157.4|3013
1627308300000|2021-07-26 14:05:00|7180|7177.2|7200.9|7198.1|7203.7|7200.9|7179.8|7177|4216
1627308600000|2021-07-26 14:10:00|7200.8|7198|7208.8|7206|7215.8|7213|7196.8|7194|4307
1627308900000|2021-07-26 14:15:00|7207.9|7205.1|7206.8|7204|7214.6|7211.8|7200.8|7198|2171
1627309200000|2021-07-26 14:20:00|7206.9|7204.1|7198.8|7196|7209.9|7207.1|7192.8|7190|1873
1627309500000|2021-07-26 14:25:00|7198.9|7196.1|7176.8|7174|7205.8|7203|7172.8|7170|3131
1627309800000|2021-07-26 14:30:00|7176.9|7174.1|7160.5|7157.7|7183.9|7181.1|7150.4|7147.6|5609
1627310100000|2021-07-26 14:35:00|7159.5|7156.7|7161.7|7158.9|7164.6|7161.8|7152.7|7149.9|2815
1627310400000|2021-07-26 14:40:00|7161|7158.2|7122.2|7119.4|7172.6|7169.8|7119.8|7117|6589
1627310700000|2021-07-26 14:45:00|7122.6|7119.8|7137.7|7134.9|7139.6|7136.8|7103.1|7100.3|7564
1627311000000|2021-07-26 14:50:00|7137|7134.2|7146.5|7143.7|7158.2|7155.4|7135.7|7132.9|4867
1627311300000|2021-07-26 14:55:00|7146.7|7143.9|7146.4|7143.6|7159.2|7156.4|7142.6|7139.8|2388
1627311600000|2021-07-26 15:00:00|7147.4|7144.6|7158.6|7155.8|7159.2|7156.4|7141.4|7138.6|2932
1627311900000|2021-07-26 15:05:00|7158.2|7155.4|7151.3|7148.5|7162.2|7159.4|7148.4|7145.6|2230
1627312200000|2021-07-26 15:10:00|7151.7|7148.9|7147.4|7144.6|7162.3|7159.5|7143.6|7140.8|2379
1627312500000|2021-07-26 15:15:00|7147.8|7145|7157.4|7154.6|7161.3|7158.5|7147.3|7144.5|2115
1627312800000|2021-07-26 15:20:00|7157.5|7154.7|7167|7164.2|7171|7168.2|7154.4|7151.6|2025
1627313100000|2021-07-26 15:25:00|7166.3|7163.5|7168.2|7165.4|7168.8|7166|7157.2|7154.4|2139
1627313400000|2021-07-26 15:30:00|7168.3|7165.5|7168.2|7165.4|7181.2|7178.4|7164.4|7161.6|2234
1627313700000|2021-07-26 15:35:00|7168|7165.2|7169.3|7166.5|7178.3|7175.5|7167.3|7164.5|1046
1627314000000|2021-07-26 15:40:00|7170|7167.2|7160.5|7157.7|7170.1|7167.3|7159.4|7156.6|1271
1627314300000|2021-07-26 15:45:00|7161.4|7158.6|7157.6|7154.8|7162.5|7159.7|7150.4|7147.6|2444
1627314600000|2021-07-26 15:50:00|7158|7155.2|7152.4|7149.6|7161.3|7158.5|7150.5|7147.7|1125
1627314900000|2021-07-26 15:55:00|7152.6|7149.8|7148.5|7145.7|7157.4|7154.6|7146.5|7143.7|875
1627315200000|2021-07-26 16:00:00|7149.2|7146.4|7149.4|7146.6|7154.4|7151.6|7143.4|7140.6|1194
1627315500000|2021-07-26 16:05:00|7149.2|7146.4|7154.9|7152.1|7155.2|7152.4|7142.4|7139.6|1358
1627315800000|2021-07-26 16:10:00|7154.4|7151.6|7152.3|7149.5|7155.3|7152.5|7149.2|7146.4|866
1627316100000|2021-07-26 16:15:00|7152.2|7149.4|7148.7|7145.9|7153.2|7150.4|7144.5|7141.7|2334
1627316400000|2021-07-26 16:20:00|7148.6|7145.8|7145.6|7142.8|7150.7|7147.9|7142.5|7139.7|956
1627316700000|2021-07-26 16:25:00|7146.5|7143.7|7146.4|7143.6|7153.2|7150.4|7145.6|7142.8|1066
1627317000000|2021-07-26 16:30:00|7147.2|7144.4|7139.7|7136.9|7152.3|7149.5|7137.4|7134.6|1775
1627317300000|2021-07-26 16:35:00|7139.6|7136.8|7143.7|7140.9|7143.8|7141|7132.7|7129.9|1858
1627317600000|2021-07-26 16:40:00|7142.7|7139.9|7129.1|7126.3|7142.8|7140|7128.7|7125.9|1552
1627317900000|2021-07-26 16:45:00|7129|7126.2|7135.4|7132.6|7136.7|7133.9|7125.2|7122.4|1816
1627318200000|2021-07-26 16:50:00|7134.8|7132|7149.8|7147|7151.7|7148.9|7132.8|7130|1592
1627318500000|2021-07-26 16:55:00|7149.7|7146.9|7150|7147.2|7156.7|7153.9|7148.2|7145.4|1830
1627318800000|2021-07-26 17:00:00|7149.7|7146.9|7153.8|7151|7160.7|7157.9|7149|7146.2|1647
1627319100000|2021-07-26 17:05:00|7153.9|7151.1|7156.1|7153.3|7156.8|7154|7149.8|7147|1016
1627319400000|2021-07-26 17:10:00|7156.3|7153.5|7155.3|7152.5|7156.6|7153.8|7150.8|7148|502
1627319700000|2021-07-26 17:15:00|7155.6|7152.8|7155.6|7152.8|7156.8|7154|7151.8|7149|618
1627320000000|2021-07-26 17:20:00|7154.9|7152.1|7159.6|7156.8|7166.6|7163.8|7154.5|7151.7|1686
1627320300000|2021-07-26 17:25:00|7159.7|7156.9|7165.6|7162.8|7169.6|7166.8|7157.9|7155.1|654
1627320600000|2021-07-26 17:30:00|7165.5|7162.7|7169.5|7166.7|7172.7|7169.9|7165.5|7162.7|1495
1627320900000|2021-07-26 17:35:00|7169.6|7166.8|7175.5|7172.7|7175.6|7172.8|7168.6|7165.8|1411
1627321200000|2021-07-26 17:40:00|7175.3|7172.5|7179.7|7176.9|7180.8|7178|7172.7|7169.9|1215
1627321500000|2021-07-26 17:45:00|7179.6|7176.8|7176.8|7174|7180.6|7177.8|7172.8|7170|939
1627321800000|2021-07-26 17:50:00|7177.6|7174.8|7178.8|7176|7181.6|7178.8|7175.6|7172.8|1343
1627322100000|2021-07-26 17:55:00|7178.5|7175.7|7188|7185.2|7189|7186.2|7178|7175.2|3116
1627322400000|2021-07-26 18:00:00|7187.8|7185|7185.9|7183.1|7189.8|7187|7180.8|7178|2875
1627322700000|2021-07-26 18:05:00|7186.9|7184.1|7187.8|7185|7189.7|7186.9|7184.8|7182|1148
1627323000000|2021-07-26 18:10:00|7188.8|7186|7188.7|7185.9|7192.8|7190|7187.8|7185|1122
1627323300000|2021-07-26 18:15:00|7188.8|7186|7201.7|7198.9|7202.7|7199.9|7185.8|7183|3650
1627323600000|2021-07-26 18:20:00|7200.8|7198|7205.4|7202.6|7205.5|7202.7|7192.8|7190|4224
1627323900000|2021-07-26 18:25:00|7205.5|7202.7|7183.5|7180.7|7210.5|7207.7|7163.5|7160.7|20886
1627324200000|2021-07-26 18:30:00|7184.5|7181.7|7202.3|7199.5|7202.3|7199.5|7182.3|7179.5|4910
1627324500000|2021-07-26 18:35:00|7202.2|7199.4|7204.1|7201.3|7205.2|7202.4|7198.5|7195.7|2084
1627324800000|2021-07-26 18:40:00|7203.4|7200.6|7204|7201.2|7204|7201.2|7198.9|7196.1|1148
1627325100000|2021-07-26 18:45:00|7203.6|7200.8|7205.3|7202.5|7206|7203.2|7202|7199.2|892
1627325400000|2021-07-26 18:50:00|7204.3|7201.5|7204.1|7201.3|7206.1|7203.3|7202.3|7199.5|428
1627325700000|2021-07-26 18:55:00|7204.3|7201.5|7206.4|7203.6|7207.2|7204.4|7203.3|7200.5|541
1627326000000|2021-07-26 19:00:00|7206.5|7203.7|7198.1|7195.3|7206.5|7203.7|7197.6|7194.8|1234
1627326300000|2021-07-26 19:05:00|7197.7|7194.9|7193.7|7190.9|7200|7197.2|7192.7|7189.9|808
1627326600000|2021-07-26 19:10:00|7193.9|7191.1|7192.2|7189.4|7196.4|7193.6|7191.5|7188.7|821
1627326900000|2021-07-26 19:15:00|7192.4|7189.6|7197.2|7194.4|7198.2|7195.4|7191.2|7188.4|472
1627327200000|2021-07-26 19:20:00|7197.1|7194.3|7200|7197.2|7200.8|7198|7196.2|7193.4|233
1627327500000|2021-07-26 19:25:00|7200.1|7197.3|7196.3|7193.5|7200.2|7197.4|7195.8|7193|464
1627327800000|2021-07-26 19:30:00|7196.5|7193.7|7197.3|7194.5|7198.2|7195.4|7196.3|7193.5|271
1627328100000|2021-07-26 19:35:00|7196.8|7194|7199.2|7196.4|7201.3|7198.5|7196.8|7194|305
1627328400000|2021-07-26 19:40:00|7199.1|7196.3|7199.2|7196.4|7201.2|7198.4|7199.1|7196.3|194
1627328700000|2021-07-26 19:45:00|7199.7|7196.9|7203.1|7200.3|7203.1|7200.3|7199.1|7196.3|533
1627329000000|2021-07-26 19:50:00|7203.2|7200.4|7203.1|7200.3|7204.2|7201.4|7199.7|7196.9|264
1627329300000|2021-07-26 19:55:00|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7198.2|7195.4|483
1627329600000|2021-07-26 20:00:00|7203|7200.2|7202.7|7199.9|7204.2|7201.4|7201.2|7198.4|202
1627329900000|2021-07-26 20:05:00|7202.3|7199.5|7203.4|7200.6|7204.2|7201.4|7201.2|7198.4|260
1627330200000|2021-07-26 20:10:00|7203.8|7201|7203.3|7200.5|7206.2|7203.4|7202.4|7199.6|179
1627330500000|2021-07-26 20:15:00|7203.4|7200.6|7203.4|7200.6|7204.4|7201.6|7203.3|7200.5|149
1627330800000|2021-07-26 20:20:00|7203|7200.2|7206.4|7203.6|7207.4|7204.6|7202.8|7200|471
1627331100000|2021-07-26 20:25:00|7206.3|7203.5|7206.3|7203.5|7209.1|7206.3|7206.3|7203.5|158
1627331400000|2021-07-26 20:30:00|7206.4|7203.6|7205.3|7202.5|7208.1|7205.3|7202.4|7199.6|154
1627331700000|2021-07-26 20:35:00|7205.4|7202.6|7203.5|7200.7|7206.4|7203.6|7202.4|7199.6|1013
1627332000000|2021-07-26 20:40:00|7203.6|7200.8|7201.6|7198.8|7204.6|7201.8|7199.6|7196.8|374
1627332300000|2021-07-26 20:45:00|7202.1|7199.3|7204.7|7201.9|7205.7|7202.9|7201.5|7198.7|308
1627332600000|2021-07-26 20:50:00|7205.1|7202.3|7203.6|7200.8|7205.1|7202.3|7203.6|7200.8|82
1627332900000|2021-07-26 20:55:00|7204.1|7201.3|7205.6|7202.8|7205.7|7202.9|7203.4|7200.6|270
1627336800000|2021-07-26 22:00:00|7207.5|7204.7|7200.7|7197.9|7210.2|7205.6|7200.7|7197.9|118
1627337100000|2021-07-26 22:05:00|7200.8|7198|7202.9|7200.1|7203.5|7200.7|7198.9|7196.1|131
1627337400000|2021-07-26 22:10:00|7202.8|7200|7202.4|7199.6|7203.4|7200.6|7202.4|7199.6|37
1627337700000|2021-07-26 22:15:00|7202|7199.2|7201.4|7198.6|7204.4|7201.6|7201.4|7198.6|66
1627338000000|2021-07-26 22:20:00|7202.2|7199.4|7201.4|7198.6|7202.2|7199.4|7201.4|7198.6|39
1627338300000|2021-07-26 22:25:00|7201.9|7199.1|7201.4|7198.6|7204.4|7201.6|7201.4|7198.6|93
1627338600000|2021-07-26 22:30:00|7201.7|7198.9|7203.4|7200.6|7203.4|7200.6|7201.4|7198.6|56
1627338900000|2021-07-26 22:35:00|7203.7|7200.9|7205.3|7202.5|7208.5|7205.7|7203.7|7200.9|108
1627339200000|2021-07-26 22:40:00|7205.1|7202.3|7203.8|7201|7205.1|7202.3|7203.3|7200.5|37
1627339500000|2021-07-26 22:45:00|7204.2|7201.4|7205.8|7203|7206.3|7203.5|7203.3|7200.5|43
1627339800000|2021-07-26 22:50:00|7205.3|7202.5|7204.3|7201.5|7206.3|7203.5|7204.3|7201.5|35
1627340100000|2021-07-26 22:55:00|7203.6|7200.8|7205.3|7202.5|7205.3|7202.5|7203.3|7200.5|38
1627340400000|2021-07-26 23:00:00|7205|7202.2|7202.3|7199.5|7205.3|7202.5|7201.3|7198.5|157
1627340700000|2021-07-26 23:05:00|7201.9|7199.1|7203.3|7200.5|7203.8|7201|7201.4|7198.6|36
1627341000000|2021-07-26 23:10:00|7203.6|7200.8|7202.3|7199.5|7204.3|7201.5|7202.3|7199.5|56
1627341300000|2021-07-26 23:15:00|7201.3|7198.5|7200.3|7197.5|7201.3|7198.5|7199.9|7197.1|75
1627341600000|2021-07-26 23:20:00|7200.7|7197.9|7201.4|7198.6|7202.3|7199.5|7200.3|7197.5|56
1627341900000|2021-07-26 23:25:00|7201.3|7198.5|7203.3|7200.5|7204.3|7201.5|7200.4|7197.6|99
1627342200000|2021-07-26 23:30:00|7203.2|7200.4|7199.3|7196.5|7203.2|7200.4|7199.3|7196.5|51
1627342500000|2021-07-26 23:35:00|7199.8|7197|7200.3|7197.5|7201.3|7198.5|7199.4|7196.6|50
1627342800000|2021-07-26 23:40:00|7199.8|7197|7200.8|7198|7201.3|7198.5|7199.3|7196.5|24
1627343100000|2021-07-26 23:45:00|7201.1|7198.3|7200.3|7197.5|7201.3|7198.5|7198.3|7195.5|82
1627343400000|2021-07-26 23:50:00|7199.8|7197|7198.5|7195.7|7200.3|7197.5|7197.4|7194.6|198
1627343700000|2021-07-26 23:55:00|7198.4|7195.6|7195.5|7192.7|7198.5|7195.7|7194.5|7191.7|118
1627344000000|2021-07-27 00:00:00|7194.6|7191.8|7193.5|7190.7|7198.5|7195.7|7192.6|7189.8|371
1627344300000|2021-07-27 00:05:00|7193.1|7190.3|7196|7193.2|7200.5|7197.7|7193.1|7190.3|199
1627344600000|2021-07-27 00:10:00|7195.5|7192.7|7194|7191.2|7199.5|7196.7|7193.5|7190.7|133
1627344900000|2021-07-27 00:15:00|7193.5|7190.7|7188.5|7185.7|7194.5|7191.7|7184.6|7181.8|337
1627345200000|2021-07-27 00:20:00|7188.1|7185.3|7188.5|7185.7|7189.5|7186.7|7187.5|7184.7|83
1627345500000|2021-07-27 00:25:00|7188.8|7186|7189.5|7186.7|7190.5|7187.7|7188.5|7185.7|94
1627345800000|2021-07-27 00:30:00|7188.7|7185.9|7186.5|7183.7|7190.5|7187.7|7184.7|7181.9|162
1627346100000|2021-07-27 00:35:00|7185.6|7182.8|7184.5|7181.7|7186.5|7183.7|7182.6|7179.8|158
1627346400000|2021-07-27 00:40:00|7185|7182.2|7186|7183.2|7188.5|7185.7|7182.6|7179.8|264
1627346700000|2021-07-27 00:45:00|7185.6|7182.8|7179.4|7176.6|7186.5|7183.7|7179.4|7176.6|190
1627347000000|2021-07-27 00:50:00|7179.1|7176.3|7179.4|7176.6|7182.4|7179.6|7176.4|7173.6|269
1627347300000|2021-07-27 00:55:00|7179.1|7176.3|7182.6|7179.8|7184.4|7181.6|7177.6|7174.8|126
1627347600000|2021-07-27 01:00:00|7182.4|7179.6|7186.4|7183.6|7186.4|7183.6|7176.4|7173.6|541
1627347900000|2021-07-27 01:05:00|7187.2|7184.4|7185.4|7182.6|7190.4|7187.6|7183.7|7180.9|555
1627348200000|2021-07-27 01:10:00|7184.6|7181.8|7188.4|7185.6|7188.4|7185.6|7179.4|7176.6|528
1627348500000|2021-07-27 01:15:00|7188.3|7185.5|7186.4|7183.6|7189.4|7186.6|7183|7180.2|274
1627348800000|2021-07-27 01:20:00|7186.9|7184.1|7190.4|7187.6|7191.4|7188.6|7185.4|7182.6|301
1627349100000|2021-07-27 01:25:00|7190.3|7187.5|7186.3|7183.5|7190.3|7187.5|7179.5|7176.7|410
1627349400000|2021-07-27 01:30:00|7185.9|7183.1|7196.4|7193.6|7196.4|7193.6|7185.4|7182.6|401
1627349700000|2021-07-27 01:35:00|7195.7|7192.9|7195.4|7192.6|7198.4|7195.6|7192.4|7189.6|322
1627350000000|2021-07-27 01:40:00|7196.1|7193.3|7192.4|7189.6|7197.4|7194.6|7191.4|7188.6|292
1627350300000|2021-07-27 01:45:00|7192.7|7189.9|7196.5|7193.7|7197.2|7194.4|7190.4|7187.6|440
1627350600000|2021-07-27 01:50:00|7196.4|7193.6|7200.4|7197.6|7202.4|7199.6|7196.4|7193.6|367
1627350900000|2021-07-27 01:55:00|7201.2|7198.4|7197.4|7194.6|7201.4|7198.6|7196.4|7193.6|304
1627351200000|2021-07-27 02:00:00|7198.1|7195.3|7201.4|7198.6|7201.4|7198.6|7196.4|7193.6|340
1627351500000|2021-07-27 02:05:00|7202.2|7199.4|7205.3|7202.5|7205.5|7202.7|7198.4|7195.6|468
1627351800000|2021-07-27 02:10:00|7206.1|7203.3|7209.3|7206.5|7211.3|7208.5|7205.5|7202.7|660
1627352100000|2021-07-27 02:15:00|7208.8|7206|7203.3|7200.5|7208.8|7206|7201.3|7198.5|222
1627352400000|2021-07-27 02:20:00|7203.5|7200.7|7198.3|7195.5|7203.5|7200.7|7198.3|7195.5|172
1627352700000|2021-07-27 02:25:00|7198|7195.2|7197.3|7194.5|7200.3|7197.5|7197.2|7194.4|198
1627353000000|2021-07-27 02:30:00|7196.5|7193.7|7210.4|7207.6|7211.8|7209|7196.5|7193.7|1159
1627353300000|2021-07-27 02:35:00|7210.3|7207.5|7218.3|7215.5|7221.3|7216.6|7210.3|7207.5|1133
1627353600000|2021-07-27 02:40:00|7218.4|7215.6|7216.3|7213.5|7219.2|7216.4|7212.4|7209.6|1285
1627353900000|2021-07-27 02:45:00|7216.4|7213.6|7211.3|7208.5|7219.3|7216.5|7211.2|7208.4|435
1627354200000|2021-07-27 02:50:00|7211.2|7208.4|7215.3|7212.5|7215.3|7212.5|7211.2|7208.4|174
1627354500000|2021-07-27 02:55:00|7216.3|7213.5|7213.3|7210.5|7217.4|7214.6|7211.8|7209|214
1627354800000|2021-07-27 03:00:00|7212.4|7209.6|7210.1|7207.3|7215.3|7212.5|7207.3|7204.5|461
1627355100000|2021-07-27 03:05:00|7210.3|7207.5|7213.3|7210.5|7214.1|7211.3|7208.1|7205.3|651
1627355400000|2021-07-27 03:10:00|7212.5|7209.7|7211.3|7208.5|7214.1|7211.3|7207.4|7204.6|507
1627355700000|2021-07-27 03:15:00|7211.1|7208.3|7205.3|7202.5|7211.1|7208.3|7204.4|7201.6|359
1627356000000|2021-07-27 03:20:00|7205.4|7202.6|7200.3|7197.5|7207.3|7204.5|7200.3|7197.5|297
1627356300000|2021-07-27 03:25:00|7199.4|7196.6|7204.2|7201.4|7204.2|7201.4|7199.3|7196.5|252
1627356600000|2021-07-27 03:30:00|7205|7202.2|7203.2|7200.4|7205.2|7202.4|7201.9|7199.1|97
1627356900000|2021-07-27 03:35:00|7203.6|7200.8|7206.2|7203.4|7206.2|7203.4|7203.2|7200.4|58
1627357200000|2021-07-27 03:40:00|7207|7204.2|7205.2|7202.4|7208.2|7205.4|7205.2|7202.4|123
1627357500000|2021-07-27 03:45:00|7205.6|7202.8|7201.6|7198.8|7206.2|7203.4|7200.2|7197.4|150
1627357800000|2021-07-27 03:50:00|7201.2|7198.4|7203.2|7200.4|7203.2|7200.4|7200.2|7197.4|125
1627358100000|2021-07-27 03:55:00|7203.6|7200.8|7203.2|7200.4|7204.2|7201.4|7202.2|7199.4|78
1627358400000|2021-07-27 04:00:00|7203.6|7200.8|7200.2|7197.4|7205.2|7202.4|7200.2|7197.4|176
1627358700000|2021-07-27 04:05:00|7200.6|7197.8|7205.2|7202.4|7205.2|7202.4|7200.6|7197.8|121
1627359000000|2021-07-27 04:10:00|7204.8|7202|7203.6|7200.8|7206.2|7203.4|7203.2|7200.4|71
1627359300000|2021-07-27 04:15:00|7203.2|7200.4|7202.2|7199.4|7203.2|7200.4|7201.8|7199|70
1627359600000|2021-07-27 04:20:00|7202.8|7200|7205.2|7202.4|7206|7203.2|7202.2|7199.4|137
1627359900000|2021-07-27 04:25:00|7205.8|7203|7202.2|7199.4|7207|7204.2|7202.2|7199.4|144
1627360200000|2021-07-27 04:30:00|7202.5|7199.7|7205.2|7202.4|7206.2|7203.4|7202.5|7199.7|81
1627360500000|2021-07-27 04:35:00|7205.5|7202.7|7203.2|7200.4|7206.2|7203.4|7202.8|7200|72
1627360800000|2021-07-27 04:40:00|7203.5|7200.7|7203.3|7200.5|7204.2|7201.4|7202.3|7199.5|41
1627361100000|2021-07-27 04:45:00|7203.7|7200.9|7202.1|7199.3|7203.7|7200.9|7201.8|7199|41
1627361400000|2021-07-27 04:50:00|7202.3|7199.5|7201.1|7198.3|7202.3|7199.5|7198.3|7195.5|121
1627361700000|2021-07-27 04:55:00|7200.8|7198|7202.1|7199.3|7202.1|7199.3|7200.1|7197.3|68
1627362000000|2021-07-27 05:00:00|7201.4|7198.6|7198.1|7195.3|7203.1|7200.3|7198.1|7195.3|91
1627362300000|2021-07-27 05:05:00|7197.8|7195|7193.8|7191|7198.3|7195.5|7193.8|7191|208
1627362600000|2021-07-27 05:10:00|7193.4|7190.6|7196.1|7193.3|7197.6|7194.8|7193.3|7190.5|361
1627362900000|2021-07-27 05:15:00|7196.5|7193.7|7198.1|7195.3|7199.1|7196.3|7196.5|7193.7|109
1627363200000|2021-07-27 05:20:00|7198.5|7195.7|7202.1|7199.3|7203.1|7200.3|7198.1|7195.3|153
1627363500000|2021-07-27 05:25:00|7202.8|7200|7204.1|7201.3|7204.1|7201.3|7202.8|7200|104
1627363800000|2021-07-27 05:30:00|7204|7201.2|7192.5|7189.7|7204|7201.2|7189|7186.2|1126
1627364100000|2021-07-27 05:35:00|7192.1|7189.3|7198.1|7195.3|7201.1|7198.3|7192.1|7189.3|416
1627364400000|2021-07-27 05:40:00|7198.2|7195.4|7201.1|7198.3|7202.8|7200|7194.7|7191.9|399
1627364700000|2021-07-27 05:45:00|7200.7|7197.9|7200.9|7198.1|7200.9|7198.1|7194.3|7191.5|227
1627365000000|2021-07-27 05:50:00|7201.1|7198.3|7204.8|7202|7205.8|7203|7200.9|7198.1|261
1627365300000|2021-07-27 05:55:00|7204.1|7201.3|7204.8|7202|7205.8|7203|7201.8|7199|131
1627365600000|2021-07-27 06:00:00|7203.8|7201|7202.4|7199.6|7204.2|7201.4|7197.9|7195.1|291
1627365900000|2021-07-27 06:05:00|7202.8|7200|7195|7192.2|7202.8|7200|7193.1|7190.3|421
1627366200000|2021-07-27 06:10:00|7195.4|7192.6|7193|7190.2|7195.4|7192.6|7188.2|7185.4|347
1627366500000|2021-07-27 06:15:00|7193.4|7190.6|7188.3|7185.5|7196.2|7193.4|7188.3|7185.5|403
1627366800000|2021-07-27 06:20:00|7188.6|7185.8|7195.8|7193|7198.8|7196|7186.8|7184|457
1627367100000|2021-07-27 06:25:00|7196.5|7193.7|7195.8|7193|7197.8|7195|7193.8|7191|195
1627367400000|2021-07-27 06:30:00|7195.4|7192.6|7188|7185.2|7197.8|7195|7187.7|7184.9|419
1627367700000|2021-07-27 06:35:00|7187|7184.2|7183|7180.2|7187.9|7185.1|7178.9|7176.1|747
1627368000000|2021-07-27 06:40:00|7182.9|7180.1|7178|7175.2|7184|7181.2|7178|7175.2|334
1627368300000|2021-07-27 06:45:00|7178.1|7175.3|7178.9|7176.1|7185.1|7182.3|7177.9|7175.1|612
1627368600000|2021-07-27 06:50:00|7179.1|7176.3|7175.9|7173.1|7184|7181.2|7175.9|7173.1|426
1627368900000|2021-07-27 06:55:00|7176|7173.2|7171|7168.2|7179|7176.2|7168.1|7165.3|1104
1627369200000|2021-07-27 07:00:00|7170.1|7167.3|7168.6|7165.8|7177|7174.2|7166.1|7163.3|1092
1627369500000|2021-07-27 07:05:00|7168.1|7165.3|7160.1|7157.3|7170|7167.2|7159.1|7156.3|1186
1627369800000|2021-07-27 07:10:00|7160.8|7158|7160|7157.2|7170.5|7167.7|7157|7154.2|653
1627370100000|2021-07-27 07:15:00|7160.1|7157.3|7154.4|7151.6|7161|7158.2|7151.4|7148.6|1455
1627370400000|2021-07-27 07:20:00|7154.2|7151.4|7155.4|7152.6|7157.4|7154.6|7151.4|7148.6|727
1627370700000|2021-07-27 07:25:00|7155.9|7153.1|7146.2|7143.4|7159.9|7157.1|7144.9|7142.1|1058
1627371000000|2021-07-27 07:30:00|7146.4|7143.6|7154.2|7151.4|7159.2|7156.4|7146.2|7143.4|608
1627371300000|2021-07-27 07:35:00|7153.8|7151|7149.3|7146.5|7157.2|7154.4|7145.8|7143|536
1627371600000|2021-07-27 07:40:00|7150.2|7147.4|7148.3|7145.5|7153.6|7150.8|7147.3|7144.5|487
1627371900000|2021-07-27 07:45:00|7147.6|7144.8|7143.2|7140.4|7148.3|7145.5|7142.2|7139.4|894
1627372200000|2021-07-27 07:50:00|7142.5|7139.7|7155.2|7152.4|7155.2|7152.4|7133.3|7130.5|1748
1627372500000|2021-07-27 07:55:00|7155.1|7152.3|7168.2|7165.4|7169.2|7166.4|7152.2|7149.4|1457
1627372800000|2021-07-27 08:00:00|7168.3|7165.5|7176.3|7173.5|7184.9|7182.1|7165.2|7162.4|1626
1627373100000|2021-07-27 08:05:00|7176.2|7173.4|7189.3|7186.5|7194.2|7191.4|7175.3|7172.5|1791
1627373400000|2021-07-27 08:10:00|7188.8|7186|7177.8|7175|7189.3|7186.5|7175.2|7172.4|1208
1627373700000|2021-07-27 08:15:00|7178.2|7175.4|7167.3|7164.5|7185.2|7182.4|7166|7163.2|974
1627374000000|2021-07-27 08:20:00|7167.4|7164.6|7183.2|7180.4|7184.2|7181.4|7162.3|7159.5|1386
1627374300000|2021-07-27 08:25:00|7183.3|7180.5|7184.6|7181.8|7188.1|7185.3|7173.8|7171|1412
1627374600000|2021-07-27 08:30:00|7185|7182.2|7190|7187.2|7193.5|7190.7|7178.1|7175.3|1549
1627374900000|2021-07-27 08:35:00|7190.1|7187.3|7183.3|7180.5|7192.3|7189.5|7182.3|7179.5|817
1627375200000|2021-07-27 08:40:00|7183.1|7180.3|7192.3|7189.5|7194.3|7191.5|7181.1|7178.3|676
1627375500000|2021-07-27 08:45:00|7192.1|7189.3|7197.1|7194.3|7199.1|7196.3|7185.3|7182.5|821
1627375800000|2021-07-27 08:50:00|7197.6|7194.8|7196.1|7193.3|7204.1|7201.3|7190.1|7187.3|1209
1627376100000|2021-07-27 08:55:00|7195.7|7192.9|7188.7|7185.9|7200.1|7197.3|7185.2|7182.4|755
1627376400000|2021-07-27 09:00:00|7189.1|7186.3|7171|7168.2|7194.7|7191.9|7168.6|7165.8|1954
1627376700000|2021-07-27 09:05:00|7170.6|7167.8|7172.5|7169.7|7184.6|7181.8|7167.6|7164.8|1156
1627377000000|2021-07-27 09:10:00|7172.6|7169.8|7176.4|7173.6|7178.5|7175.7|7165.8|7163|800
1627377300000|2021-07-27 09:15:00|7176.5|7173.7|7178.5|7175.7|7182.5|7179.7|7170.5|7167.7|682
1627377600000|2021-07-27 09:20:00|7178.4|7175.6|7178.6|7175.8|7184.5|7181.7|7175.1|7172.3|726
1627377900000|2021-07-27 09:25:00|7179.6|7176.8|7177.6|7174.8|7182.5|7179.7|7170.8|7168|528
1627378200000|2021-07-27 09:30:00|7177.3|7174.5|7176.6|7173.8|7179.6|7176.8|7171.6|7168.8|532
1627378500000|2021-07-27 09:35:00|7176.2|7173.4|7188.6|7185.8|7189.6|7186.8|7172.1|7169.3|864
1627378800000|2021-07-27 09:40:00|7187.9|7185.1|7183.6|7180.8|7188.6|7185.8|7182.6|7179.8|452
1627379100000|2021-07-27 09:45:00|7184|7181.2|7181.7|7178.9|7187.6|7184.8|7180.7|7177.9|319
1627379400000|2021-07-27 09:50:00|7180.7|7177.9|7191.6|7188.8|7194.5|7191.7|7180.7|7177.9|443
1627379700000|2021-07-27 09:55:00|7191.4|7188.6|7195.4|7192.6|7199.4|7196.6|7190.6|7187.8|696
1627380000000|2021-07-27 10:00:00|7196.3|7193.5|7196.7|7193.9|7199.4|7196.6|7191.9|7187.8|395
1627380300000|2021-07-27 10:05:00|7196.8|7194|7186.4|7183.6|7201.7|7198.9|7185.1|7182.3|761
1627380600000|2021-07-27 10:10:00|7186.6|7183.8|7170.6|7167.8|7187.9|7185.1|7169.7|7166.9|608
1627380900000|2021-07-27 10:15:00|7170.2|7167.4|7181.6|7178.8|7181.6|7178.8|7169.7|7166.9|610
1627381200000|2021-07-27 10:20:00|7181.7|7178.9|7181.8|7179|7186.7|7183.9|7178.6|7175.8|467
1627381500000|2021-07-27 10:25:00|7181.7|7178.9|7181.2|7178.4|7184.6|7181.8|7177.7|7174.9|304
1627381800000|2021-07-27 10:30:00|7180.8|7178|7179.8|7177|7184.2|7181.4|7178.7|7175.9|229
1627382100000|2021-07-27 10:35:00|7179.4|7176.6|7178.8|7176|7180.8|7178|7176.8|7174|285
1627382400000|2021-07-27 10:40:00|7179.1|7176.3|7184.7|7181.9|7184.8|7182|7176.2|7173.4|696
1627382700000|2021-07-27 10:45:00|7184.3|7181.5|7180.8|7178|7184.3|7181.5|7178.8|7176|227
1627383000000|2021-07-27 10:50:00|7179.8|7177|7180.3|7177.5|7182.7|7179.9|7177.8|7175|186
1627383300000|2021-07-27 10:55:00|7180.7|7177.9|7180.1|7177.3|7181.8|7179|7177.4|7174.6|360
1627383600000|2021-07-27 11:00:00|7180.6|7177.8|7182.8|7180|7191.6|7188.8|7179.8|7177|642
1627383900000|2021-07-27 11:05:00|7183.1|7180.3|7189.1|7186.3|7189.8|7187|7178.8|7176|356
1627384200000|2021-07-27 11:10:00|7188.8|7186|7193.5|7190.7|7195.5|7192.7|7184.8|7182|927
1627384500000|2021-07-27 11:15:00|7194.4|7191.6|7193.6|7190.8|7198.5|7195.7|7191.8|7189|727
1627384800000|2021-07-27 11:20:00|7193.5|7190.7|7188.9|7186.1|7196|7191.1|7187.9|7185.1|797
1627385100000|2021-07-27 11:25:00|7189.3|7186.5|7199.6|7196.8|7201.9|7199.1|7187.9|7185.1|669
1627385400000|2021-07-27 11:30:00|7199.7|7196.9|7203.7|7200.9|7206.7|7203.9|7198.7|7195.9|694
1627385700000|2021-07-27 11:35:00|7203.9|7201.1|7207.4|7204.6|7214.3|7211.5|7203.7|7200.9|1066
1627386000000|2021-07-27 11:40:00|7207.7|7204.9|7193.9|7191.1|7209.6|7206.8|7192.9|7190.1|1120
1627386300000|2021-07-27 11:45:00|7193.7|7190.9|7184.2|7181.4|7195.7|7192.9|7176|7173.2|1215
1627386600000|2021-07-27 11:50:00|7183.9|7181.1|7177.9|7175.1|7184.7|7181.9|7168.9|7166.1|1634
1627386900000|2021-07-27 11:55:00|7177.7|7174.9|7176.4|7173.6|7179.9|7177.1|7172|7169.2|569
1627387200000|2021-07-27 12:00:00|7175.6|7172.8|7173|7170.2|7182.9|7180.1|7171.5|7168.7|1134
1627387500000|2021-07-27 12:05:00|7173.1|7170.3|7176|7173.2|7177.7|7174.9|7166.4|7163.6|1826
1627387800000|2021-07-27 12:10:00|7177|7174.2|7181.3|7178.5|7182.8|7180|7175.8|7173|754
1627388100000|2021-07-27 12:15:00|7181.8|7179|7179|7176.2|7184.8|7182|7175.4|7172.6|812
1627388400000|2021-07-27 12:20:00|7178.8|7176|7183.5|7180.7|7183.8|7181|7175|7172.2|840
1627388700000|2021-07-27 12:25:00|7183.1|7180.3|7180.2|7177.4|7185.8|7183|7176.6|7173.8|1139
1627389000000|2021-07-27 12:30:00|7180.1|7177.3|7173.5|7170.7|7181.1|7178.3|7170.6|7167.8|2469
1627389300000|2021-07-27 12:35:00|7172.6|7169.8|7164.5|7161.7|7178.5|7175.7|7161.4|7158.6|2693
1627389600000|2021-07-27 12:40:00|7164.6|7161.8|7168.5|7165.7|7174.1|7171.3|7162.6|7159.8|1183
1627389900000|2021-07-27 12:45:00|7169.2|7166.4|7179.9|7177.1|7180.8|7178|7168.4|7165.6|1524
1627390200000|2021-07-27 12:50:00|7179.1|7176.3|7177.7|7174.9|7183.7|7180.9|7174.9|7172.1|1366
1627390500000|2021-07-27 12:55:00|7177.3|7174.5|7185.7|7182.9|7187.2|7184.4|7175.8|7173|2995
1627390800000|2021-07-27 13:00:00|7185.6|7182.8|7171.6|7168.8|7187.6|7184.8|7162.8|7160|3103
1627391100000|2021-07-27 13:05:00|7172.5|7169.7|7168.6|7165.8|7179.5|7176.7|7160.8|7158|1990
1627391400000|2021-07-27 13:10:00|7169.4|7166.6|7169.5|7166.7|7183.4|7180.6|7162.5|7159.7|2681
1627391700000|2021-07-27 13:15:00|7169.9|7167.1|7182.3|7179.5|7186.7|7183.9|7166.4|7163.6|2142
1627392000000|2021-07-27 13:20:00|7181.3|7178.5|7187.2|7184.4|7193.1|7190.3|7180.3|7177.5|2621
1627392300000|2021-07-27 13:25:00|7187.5|7184.7|7185.3|7182.5|7195.1|7192.3|7185.3|7182.5|1862
1627392600000|2021-07-27 13:30:00|7185.2|7182.4|7187.2|7184.4|7188.9|7186.1|7172.3|7169.5|2666
1627392900000|2021-07-27 13:35:00|7187.5|7184.7|7173.3|7170.5|7204.9|7202.1|7170.5|7167.7|4023
1627393200000|2021-07-27 13:40:00|7172.6|7169.8|7167.5|7164.7|7176.5|7173.7|7163.5|7160.7|2709
1627393500000|2021-07-27 13:45:00|7167.3|7164.5|7177.3|7174.5|7183.2|7180.4|7164.5|7161.7|2763
1627393800000|2021-07-27 13:50:00|7176.6|7173.8|7173.3|7170.5|7181.3|7178.5|7169.3|7166.5|1487
1627394100000|2021-07-27 13:55:00|7172.6|7169.8|7167.7|7164.9|7178.3|7175.5|7167.2|7164.4|1028
1627394400000|2021-07-27 14:00:00|7169.3|7166.5|7177.9|7175.1|7186.3|7183.5|7169.3|7166.5|2108
1627394700000|2021-07-27 14:05:00|7178.2|7175.4|7173.3|7170.5|7182.4|7179.6|7171.3|7168.5|2039
1627395000000|2021-07-27 14:10:00|7172.6|7169.8|7177|7174.2|7184.7|7181.9|7169.4|7166.6|3229
1627395300000|2021-07-27 14:15:00|7177.1|7174.3|7188.7|7185.9|7188.7|7185.9|7171.1|7168.3|2241
1627395600000|2021-07-27 14:20:00|7188.6|7185.8|7185.6|7182.8|7189.4|7186.6|7180.7|7177.9|2280
1627395900000|2021-07-27 14:25:00|7185.4|7182.6|7187.6|7184.8|7191.6|7188.8|7182.7|7179.9|1231
1627396200000|2021-07-27 14:30:00|7186.8|7184|7176.8|7174|7189.7|7186.9|7175|7172.2|1452
1627396500000|2021-07-27 14:35:00|7177|7174.2|7176.1|7173.3|7182.8|7180|7174|7171.2|1214
1627396800000|2021-07-27 14:40:00|7177|7174.2|7168.4|7165.6|7181.1|7178.3|7168.4|7165.6|1356
1627397100000|2021-07-27 14:45:00|7168.7|7165.9|7154.7|7151.9|7176.2|7173.4|7153.7|7150.9|4188
1627397400000|2021-07-27 14:50:00|7155.4|7152.6|7159.9|7157.1|7167.9|7165.1|7142.9|7140.1|7624
1627397700000|2021-07-27 14:55:00|7160.4|7157.6|7171.8|7169|7179.5|7176.7|7160.4|7157.6|3013
1627398000000|2021-07-27 15:00:00|7172.6|7169.8|7168.9|7166.1|7180.6|7177.8|7168.8|7166|2096
1627398300000|2021-07-27 15:05:00|7169.8|7167|7164.9|7162.1|7171.8|7169|7160.8|7158|2232
1627398600000|2021-07-27 15:10:00|7164.8|7162|7167.4|7164.6|7173.9|7171.1|7163.9|7161.1|1571
1627398900000|2021-07-27 15:15:00|7167.6|7164.8|7162.8|7160|7167.9|7165.1|7157.9|7155.1|1925
1627399200000|2021-07-27 15:20:00|7162.4|7159.6|7156.8|7154|7166.8|7164|7153.9|7151.1|1446
1627399500000|2021-07-27 15:25:00|7156.9|7154.1|7161.6|7158.8|7165.9|7163.1|7153.9|7151.1|2699
1627399800000|2021-07-27 15:30:00|7161.8|7159|7147.2|7144.4|7166.6|7163.8|7133.2|7130.4|4677
1627400100000|2021-07-27 15:35:00|7147|7144.2|7131|7128.2|7147.9|7145.1|7129|7126.2|4379
1627400400000|2021-07-27 15:40:00|7131.7|7128.9|7131|7128.2|7133.2|7130.4|7123.2|7120.4|3606
1627400700000|2021-07-27 15:45:00|7130.7|7127.9|7146|7143.2|7146|7143.2|7126.2|7123.4|2375
1627401000000|2021-07-27 15:50:00|7145|7142.2|7150.9|7148.1|7151.9|7149.1|7142.9|7140.1|1503
1627401300000|2021-07-27 15:55:00|7150.1|7147.3|7138.6|7135.8|7155|7152.2|7138.1|7135.3|2220
1627401600000|2021-07-27 16:00:00|7138.1|7135.3|7141.1|7138.3|7145|7139.3|7128.1|7125.3|2638
1627401900000|2021-07-27 16:05:00|7141|7138.2|7141.3|7138.5|7146.3|7143.5|7137|7134.2|1550
1627402200000|2021-07-27 16:10:00|7140.6|7137.8|7132.4|7129.6|7140.6|7137.8|7131.3|7128.5|1370
1627402500000|2021-07-27 16:15:00|7133.1|7130.3|7131.3|7128.5|7142.1|7139.3|7129.1|7126.3|1852
1627402800000|2021-07-27 16:20:00|7130.5|7127.7|7126.5|7123.7|7132.4|7129.6|7122.7|7119.9|3729
1627403100000|2021-07-27 16:25:00|7127.3|7124.5|7118.7|7115.9|7134.4|7131.6|7115.7|7112.9|1884
1627403400000|2021-07-27 16:30:00|7119.5|7116.7|7116.5|7113.7|7126.5|7123.7|7115.7|7112.9|1113
1627403700000|2021-07-27 16:35:00|7116.7|7113.9|7108.5|7105.7|7121.5|7118.7|7106.7|7103.9|1621
1627404000000|2021-07-27 16:40:00|7108.2|7105.4|7124.5|7121.7|7125.5|7122.7|7096.2|7093.4|4804
1627404300000|2021-07-27 16:45:00|7124.7|7121.9|7127.9|7125.1|7139.8|7137|7123.5|7120.7|3361
1627404600000|2021-07-27 16:50:00|7128.1|7125.3|7119.2|7116.4|7134.1|7131.3|7117.1|7114.3|1554
1627404900000|2021-07-27 16:55:00|7118.4|7115.6|7120.4|7117.6|7127.1|7124.3|7116.4|7113.6|814
1627405200000|2021-07-27 17:00:00|7120.2|7117.4|7121.2|7118.4|7129.1|7126.3|7119.4|7116.6|1254
1627405500000|2021-07-27 17:05:00|7120.9|7118.1|7130.1|7127.3|7134.2|7131.4|7117.4|7114.6|1771
1627405800000|2021-07-27 17:10:00|7129.7|7126.9|7120.3|7117.5|7130.2|7127.4|7120.2|7117.4|1054
1627406100000|2021-07-27 17:15:00|7121.2|7118.4|7124.2|7121.4|7127.2|7124.4|7120.3|7117.5|676
1627406400000|2021-07-27 17:20:00|7123.5|7120.7|7118.2|7115.4|7125.3|7122.5|7117|7114.2|800
1627406700000|2021-07-27 17:25:00|7118.9|7116.1|7120.2|7117.4|7122.3|7119.5|7110.3|7107.5|1206
1627407000000|2021-07-27 17:30:00|7119.3|7116.5|7115.9|7113.1|7120|7117.2|7112.9|7110.1|2011
1627407300000|2021-07-27 17:35:00|7116|7113.2|7124.2|7121.4|7127|7124.2|7113.9|7111.1|1278
1627407600000|2021-07-27 17:40:00|7123.2|7120.4|7127.9|7125.1|7129.9|7127.1|7121|7118.2|1057
1627407900000|2021-07-27 17:45:00|7127.2|7124.4|7132.7|7129.9|7137|7134.2|7126.7|7123.9|1480
1627408200000|2021-07-27 17:50:00|7131.9|7129.1|7140.7|7137.9|7141.7|7138.9|7131.9|7129.1|1503
1627408500000|2021-07-27 17:55:00|7140.2|7137.4|7142.1|7139.3|7146.4|7143.6|7139.9|7137.1|2273
1627408800000|2021-07-27 18:00:00|7141.7|7138.9|7156.3|7153.5|7157.2|7154.4|7141.1|7138.3|2413
1627409100000|2021-07-27 18:05:00|7157|7154.2|7166.3|7163.5|7168.3|7165.5|7156.3|7153.5|1928
1627409400000|2021-07-27 18:10:00|7166.4|7163.6|7163|7160.2|7177.2|7174.4|7160.3|7157.5|4209
1627409700000|2021-07-27 18:15:00|7163.1|7160.3|7168.9|7166.1|7170.9|7168.1|7159.1|7156.3|3131
1627410000000|2021-07-27 18:20:00|7168.7|7165.9|7148.8|7146|7171.8|7169|7144|7141.2|3358
1627410300000|2021-07-27 18:25:00|7148.5|7145.7|7154.4|7151.6|7157|7154.2|7125.1|7122.3|10296
1627410600000|2021-07-27 18:30:00|7154.3|7151.5|7142.1|7139.3|7159.1|7156.3|7137.4|7134.6|2368
1627410900000|2021-07-27 18:35:00|7142.3|7139.5|7145.5|7142.7|7148.8|7146|7141.3|7138.5|1191
1627411200000|2021-07-27 18:40:00|7146|7143.2|7145|7142.2|7147|7144.2|7142.8|7140|550
1627411500000|2021-07-27 18:45:00|7145.1|7142.3|7141|7138.2|7145.8|7143|7140.8|7138|408
1627411800000|2021-07-27 18:50:00|7140.8|7138|7138.8|7136|7142.1|7139.3|7137|7134.2|452
1627412100000|2021-07-27 18:55:00|7139|7136.2|7141.9|7139.1|7143.8|7141|7139|7136.2|365
1627412400000|2021-07-27 19:00:00|7142.8|7140|7146.8|7144|7149.8|7147|7142.8|7140|1172
1627412700000|2021-07-27 19:05:00|7145.8|7143|7147.9|7145.1|7148.8|7146|7143.9|7141.1|477
1627413000000|2021-07-27 19:10:00|7148.8|7146|7149.1|7146.3|7151.8|7149|7147.8|7145|635
1627413300000|2021-07-27 19:15:00|7149.4|7146.6|7150.9|7148.1|7153.1|7150.3|7148.9|7146.1|287
1627413600000|2021-07-27 19:20:00|7148.8|7146|7151.9|7149.1|7152.8|7150|7147.8|7145|649
1627413900000|2021-07-27 19:25:00|7152.6|7149.8|7158.9|7156.1|7158.9|7156.1|7151.8|7149|289
1627414200000|2021-07-27 19:30:00|7158.8|7156|7158.8|7156|7159.8|7157|7155.8|7153|413
1627414500000|2021-07-27 19:35:00|7158|7155.2|7158.8|7156|7160.8|7158|7156.9|7154.1|236
1627414800000|2021-07-27 19:40:00|7158|7155.2|7159.7|7156.9|7159.8|7157|7156.8|7154|192
1627415100000|2021-07-27 19:45:00|7159|7156.2|7159.7|7156.9|7159.7|7156.9|7157.9|7155.1|189
1627415400000|2021-07-27 19:50:00|7159.4|7156.6|7161.5|7158.7|7162.5|7159.7|7158|7155.2|844
1627415700000|2021-07-27 19:55:00|7161.6|7158.8|7167.4|7164.6|7167.4|7164.6|7161.5|7158.7|427
1627416000000|2021-07-27 20:00:00|7167.6|7164.8|7166.4|7163.6|7170.4|7167.6|7165.6|7162.8|497
1627416300000|2021-07-27 20:05:00|7165.4|7162.6|7163.4|7160.6|7167.4|7164.6|7163.4|7160.6|344
1627416600000|2021-07-27 20:10:00|7163.6|7160.8|7163.4|7160.6|7166.3|7163.5|7162.6|7159.8|304
1627416900000|2021-07-27 20:15:00|7163.6|7160.8|7162.6|7159.8|7166.4|7163.6|7162.6|7159.8|202
1627417200000|2021-07-27 20:20:00|7162.7|7159.9|7163.4|7160.6|7165.4|7162.6|7162.4|7159.6|79
1627417500000|2021-07-27 20:25:00|7163.3|7160.5|7161.8|7159|7163.8|7161|7158.7|7155.9|435
1627417800000|2021-07-27 20:30:00|7162.2|7159.4|7180.5|7177.7|7183.8|7179.3|7161.8|7158.4|1506
1627418100000|2021-07-27 20:35:00|7180.2|7177.4|7177.8|7175|7184.4|7181.6|7174.5|7171.7|834
1627418400000|2021-07-27 20:40:00|7178|7175.2|7174.3|7171.5|7179.5|7176.7|7173.3|7170.3|428
1627418700000|2021-07-27 20:45:00|7174|7171.2|7177.5|7174.7|7177.5|7174.7|7169.8|7166.7|1101
1627419000000|2021-07-27 20:50:00|7177|7174.2|7179.5|7176.7|7179.7|7176.9|7176.5|7173.7|162
1627419300000|2021-07-27 20:55:00|7179.2|7176.4|7176|7173.2|7183|7180.2|7174|7171.2|383
1627423200000|2021-07-27 22:00:00|7175.9|7173.1|7173.6|7170.8|7178.2|7175.4|7168.7|7165.9|201
1627423500000|2021-07-27 22:05:00|7173.3|7170.5|7174.6|7171.8|7176.6|7173.8|7172.4|7169.6|82
1627423800000|2021-07-27 22:10:00|7175.1|7172.3|7175.4|7172.6|7175.9|7173.1|7174.6|7171.8|87
1627424100000|2021-07-27 22:15:00|7175.7|7172.9|7182.4|7179.6|7185.4|7180|7174.7|7171.9|315
1627424400000|2021-07-27 22:20:00|7182.8|7180|7175.6|7172.8|7182.8|7180|7175.6|7172.8|112
1627424700000|2021-07-27 22:25:00|7175.4|7172.6|7172.7|7169.9|7178.4|7175.6|7172.6|7169.8|184
1627425000000|2021-07-27 22:30:00|7173.4|7170.6|7174.5|7171.7|7176.3|7173.5|7173.4|7170.6|48
1627425300000|2021-07-27 22:35:00|7174.9|7172.1|7179.5|7176.7|7180.4|7177.6|7174.9|7172.1|84
1627425600000|2021-07-27 22:40:00|7179.8|7177|7182.1|7179.3|7183.1|7180.3|7179.8|7177|285
1627425900000|2021-07-27 22:45:00|7182.5|7179.7|7182.1|7179.3|7184.1|7181.3|7180.2|7177.4|118
1627426200000|2021-07-27 22:50:00|7181.6|7178.8|7180.7|7177.9|7182.1|7179.3|7180.7|7177.9|28
1627426500000|2021-07-27 22:55:00|7180.4|7177.6|7183.1|7180.3|7183.1|7180.3|7180.4|7177.6|38
1627426800000|2021-07-27 23:00:00|7182.2|7179.4|7184.1|7181.3|7184.1|7181.3|7182.1|7179.3|67
1627427100000|2021-07-27 23:05:00|7183.6|7180.8|7186.4|7183.6|7186.9|7184.1|7183.1|7180.3|232
1627427400000|2021-07-27 23:10:00|7186.1|7183.3|7183.1|7180.3|7186.1|7183.3|7183.1|7180.3|50
1627427700000|2021-07-27 23:15:00|7183.2|7180.4|7183.1|7180.3|7186.1|7183.3|7182.1|7179.3|91
1627428000000|2021-07-27 23:20:00|7183.8|7181|7180.2|7177.4|7184.1|7181.3|7180.2|7177.4|126
1627428300000|2021-07-27 23:25:00|7180.6|7177.8|7184.4|7181.6|7184.4|7181.6|7180.6|7177.8|90
1627428600000|2021-07-27 23:30:00|7184.5|7181.7|7183|7180.2|7184.9|7182.1|7183|7180.2|47
1627428900000|2021-07-27 23:35:00|7183.4|7180.6|7184|7181.2|7185.9|7183.1|7183.4|7180.6|121
1627429200000|2021-07-27 23:40:00|7183.5|7180.7|7181.9|7179.1|7183.5|7180.7|7181|7178.2|53
1627429500000|2021-07-27 23:45:00|7182|7179.2|7183|7180.2|7184|7181.2|7181|7178.2|73
1627429800000|2021-07-27 23:50:00|7183.2|7180.4|7184|7181.2|7185|7182.2|7183.2|7180.4|42
1627430100000|2021-07-27 23:55:00|7184.2|7181.4|7183.5|7180.7|7184.9|7182.1|7183|7180.2|65
1627430400000|2021-07-28 00:00:00|7183.9|7181.1|7182|7179.2|7186.9|7184.1|7179|7175|679
1627430700000|2021-07-28 00:05:00|7181.9|7179.1|7186|7183.2|7186.9|7184.1|7181|7178.2|230
1627431000000|2021-07-28 00:10:00|7186.1|7183.3|7186|7183.2|7187.7|7184.9|7184|7181.2|202
1627431300000|2021-07-28 00:15:00|7186.7|7183.9|7185.3|7182.5|7187|7184.2|7185|7182.2|251
1627431600000|2021-07-28 00:20:00|7185.7|7182.9|7185|7182.2|7187|7184.2|7184.8|7182|101
1627431900000|2021-07-28 00:25:00|7185.3|7182.5|7184.1|7181.3|7187.1|7184.3|7181.8|7179|119
1627432200000|2021-07-28 00:30:00|7184|7181.2|7184.8|7182|7185.7|7182.9|7182|7179.2|306
1627432500000|2021-07-28 00:35:00|7184.7|7181.9|7186.8|7184|7187.5|7184.7|7184.7|7181.9|125
1627432800000|2021-07-28 00:40:00|7187.2|7184.4|7187.7|7184.9|7189.7|7186.9|7186.8|7184|148
1627433100000|2021-07-28 00:45:00|7187.8|7185|7189.7|7186.9|7189.8|7187|7185.7|7182.9|122
1627433400000|2021-07-28 00:50:00|7189.5|7186.7|7190.3|7187.5|7192.8|7190|7188.5|7185.7|238
1627433700000|2021-07-28 00:55:00|7189.8|7187|7189.6|7186.8|7191.8|7189|7188.5|7185.7|99
1627434000000|2021-07-28 01:00:00|7189.8|7187|7196.6|7193.8|7198.5|7195.7|7189.8|7187|704
1627434300000|2021-07-28 01:05:00|7196.8|7194|7196.6|7193.8|7198.1|7195.3|7194.6|7191.8|378
1627434600000|2021-07-28 01:10:00|7197.1|7194.3|7194.6|7191.8|7197.6|7194.8|7193.6|7190.8|310
1627434900000|2021-07-28 01:15:00|7194.8|7192|7193.6|7190.8|7196.6|7193.8|7188.8|7186|387
1627435200000|2021-07-28 01:20:00|7193.8|7191|7196.5|7193.7|7197.6|7194.8|7190.6|7187.8|493
1627435500000|2021-07-28 01:25:00|7196.6|7193.8|7198.6|7195.8|7200.5|7197.7|7196.6|7193.8|354
1627435800000|2021-07-28 01:30:00|7199|7196.2|7199.6|7196.8|7199.7|7196.9|7195.8|7193|399
1627436100000|2021-07-28 01:35:00|7199.2|7196.4|7192.6|7189.8|7199.6|7196.8|7191.6|7188.8|307
1627436400000|2021-07-28 01:40:00|7192.2|7189.4|7191.6|7188.8|7196.6|7193.8|7190.6|7187.8|289
1627436700000|2021-07-28 01:45:00|7191.7|7188.9|7195.6|7192.8|7196.7|7193.9|7190.7|7187.9|314
1627437000000|2021-07-28 01:50:00|7195.7|7192.9|7199.6|7196.8|7199.6|7196.8|7194.4|7191.6|412
1627437300000|2021-07-28 01:55:00|7199.4|7196.6|7199.6|7196.8|7202.4|7199.6|7197.6|7194.8|545
1627437600000|2021-07-28 02:00:00|7200.2|7197.4|7183.6|7180.8|7200.4|7197.6|7180.7|7177.9|855
1627437900000|2021-07-28 02:05:00|7183.2|7180.4|7179.6|7176.8|7185.6|7182.8|7178.7|7175.9|640
1627438200000|2021-07-28 02:10:00|7178.7|7175.9|7188.5|7185.7|7188.7|7185.9|7177.7|7174.9|466
1627438500000|2021-07-28 02:15:00|7188.2|7185.4|7187.4|7184.6|7191.7|7188.9|7187.3|7184.5|247
1627438800000|2021-07-28 02:20:00|7187.5|7184.7|7191.5|7188.7|7193.5|7190.7|7185.9|7183.1|133
1627439100000|2021-07-28 02:25:00|7192.2|7189.4|7185.5|7182.7|7192.5|7189.7|7185.5|7182.7|321
1627439400000|2021-07-28 02:30:00|7185.7|7182.9|7193.5|7190.7|7194.5|7191.7|7185.5|7182.7|361
1627439700000|2021-07-28 02:35:00|7194.2|7191.4|7197.5|7194.7|7198.4|7195.6|7191.5|7188.7|292
1627440000000|2021-07-28 02:40:00|7197.2|7194.4|7195.4|7192.6|7197.5|7194.7|7194.4|7191.6|317
1627440300000|2021-07-28 02:45:00|7195|7192.2|7201.4|7198.6|7201.4|7198.6|7194.7|7191.9|625
1627440600000|2021-07-28 02:50:00|7201.5|7198.7|7202.5|7199.7|7204.5|7201.7|7199.7|7196.9|961
1627440900000|2021-07-28 02:55:00|7201.8|7199|7203.5|7200.7|7206.6|7203.8|7201.4|7198.6|485
1627441200000|2021-07-28 03:00:00|7203.8|7201|7200.6|7197.8|7206.3|7203.5|7200.6|7197.8|338
1627441500000|2021-07-28 03:05:00|7199.6|7196.8|7205.5|7202.7|7206.3|7203.5|7198.6|7195.8|349
1627441800000|2021-07-28 03:10:00|7205.3|7202.5|7204.5|7201.7|7208.3|7205.5|7204.3|7201.5|319
1627442100000|2021-07-28 03:15:00|7204.3|7201.5|7200.3|7197.5|7206.5|7203.7|7198.3|7195.5|512
1627442400000|2021-07-28 03:20:00|7200.5|7197.7|7203.5|7200.7|7204.3|7201.5|7198.5|7195.7|255
1627442700000|2021-07-28 03:25:00|7203.8|7201|7203.5|7200.7|7205.5|7202.7|7202.3|7199.5|254
1627443000000|2021-07-28 03:30:00|7203.6|7200.8|7201.5|7198.7|7204.3|7201.5|7199.7|7196.9|113
1627443300000|2021-07-28 03:35:00|7201.4|7198.6|7199.4|7196.6|7201.4|7198.6|7197.4|7194.6|235
1627443600000|2021-07-28 03:40:00|7199.6|7196.8|7196.4|7193.6|7199.9|7197.1|7195.6|7192.8|206
1627443900000|2021-07-28 03:45:00|7196.6|7193.8|7196.4|7193.6|7196.6|7193.8|7193.6|7190.8|266
1627444200000|2021-07-28 03:50:00|7196.8|7194|7197.4|7194.6|7198.4|7195.6|7196.4|7193.6|161
1627444500000|2021-07-28 03:55:00|7197.1|7194.3|7195.4|7192.6|7197.4|7194.6|7195.4|7192.6|57
1627444800000|2021-07-28 04:00:00|7195.6|7192.8|7195.4|7192.6|7197.3|7194.5|7193.4|7190.6|254
1627445100000|2021-07-28 04:05:00|7195.3|7192.5|7194.4|7191.6|7196.4|7193.6|7194.3|7191.5|124
1627445400000|2021-07-28 04:10:00|7194.1|7191.3|7193.5|7190.7|7194.1|7191.3|7187.6|7184.8|341
1627445700000|2021-07-28 04:15:00|7193.4|7190.6|7192.5|7189.7|7193.9|7191.1|7191.5|7188.7|71
1627446000000|2021-07-28 04:20:00|7192.9|7190.1|7193.4|7190.6|7194.4|7191.6|7192.2|7189.4|81
1627446300000|2021-07-28 04:25:00|7193.5|7190.7|7193.4|7190.6|7195.7|7192.9|7193.4|7190.6|89
1627446600000|2021-07-28 04:30:00|7193.2|7190.4|7192.5|7189.7|7193.9|7191.1|7191.2|7188.4|94
1627446900000|2021-07-28 04:35:00|7192.4|7189.6|7191.4|7188.6|7192.5|7189.7|7190.2|7187.4|95
1627447200000|2021-07-28 04:40:00|7190.7|7187.9|7189.7|7186.9|7191.4|7188.6|7189.4|7186.6|115
1627447500000|2021-07-28 04:45:00|7190.2|7187.4|7191.4|7188.6|7192.2|7189.4|7188.4|7185.6|159
1627447800000|2021-07-28 04:50:00|7191.2|7188.4|7189.2|7186.4|7191.4|7188.6|7188.9|7186.1|72
1627448100000|2021-07-28 04:55:00|7189.4|7186.6|7190.3|7187.5|7190.8|7188|7188.2|7185.4|152
1627448400000|2021-07-28 05:00:00|7190.2|7187.4|7183.3|7180.5|7191.2|7188.4|7180.5|7177.7|438
1627448700000|2021-07-28 05:05:00|7182.6|7179.8|7185|7182.2|7186.3|7183.5|7181.3|7178.5|245
1627449000000|2021-07-28 05:10:00|7184.6|7181.8|7186.5|7183.7|7188.5|7185.7|7182.5|7179.7|228
1627449300000|2021-07-28 05:15:00|7186.8|7184|7182.2|7179.4|7188.3|7185.5|7182.2|7179.4|114
1627449600000|2021-07-28 05:20:00|7182.3|7179.5|7183.3|7180.5|7185.3|7182.5|7181.3|7178.5|145
1627449900000|2021-07-28 05:25:00|7183.2|7180.4|7188.2|7185.4|7188.8|7186|7182.3|7179.5|177
1627450200000|2021-07-28 05:30:00|7187.3|7184.5|7183.2|7180.4|7195.3|7192.5|7183.2|7180.4|771
1627450500000|2021-07-28 05:35:00|7183.3|7180.5|7190.4|7187.6|7192.3|7189.5|7183.3|7180.5|276
1627450800000|2021-07-28 05:40:00|7190.8|7188|7193.3|7190.5|7194.4|7191.6|7188.3|7185.5|218
1627451100000|2021-07-28 05:45:00|7194|7191.2|7198.1|7195.3|7199.3|7196.5|7189.3|7186.5|684
1627451400000|2021-07-28 05:50:00|7198.3|7195.5|7195.3|7192.5|7200.1|7197.3|7193.8|7191|418
1627451700000|2021-07-28 05:55:00|7195.1|7192.3|7197.3|7194.5|7198.4|7195.6|7194.8|7192|214
1627452000000|2021-07-28 06:00:00|7197.4|7194.6|7198.3|7195.5|7199.3|7196.5|7191.3|7188.5|347
1627452300000|2021-07-28 06:05:00|7197.9|7195.1|7195.3|7192.5|7198.4|7195.6|7194.3|7191.5|358
1627452600000|2021-07-28 06:10:00|7195.1|7192.3|7195.8|7193|7197.4|7194.6|7191.4|7188.6|431
1627452900000|2021-07-28 06:15:00|7195.9|7193.1|7196.4|7193.6|7197.4|7194.6|7187.2|7184.4|374
1627453200000|2021-07-28 06:20:00|7196.2|7193.4|7198.2|7195.4|7199.2|7196.4|7195.2|7192.4|371
1627453500000|2021-07-28 06:25:00|7198.6|7195.8|7203.2|7200.4|7205.7|7202.9|7198.2|7195.4|596
1627453800000|2021-07-28 06:30:00|7202.7|7199.9|7202.2|7199.4|7207.9|7205.1|7202.1|7199.3|606
1627454100000|2021-07-28 06:35:00|7202.1|7199.3|7194.1|7191.3|7203.1|7200.3|7194.1|7191.3|385
1627454400000|2021-07-28 06:40:00|7193.7|7190.9|7194.7|7191.9|7196.1|7193.3|7186.9|7184.1|517
1627454700000|2021-07-28 06:45:00|7195.1|7192.3|7191.2|7188.4|7198.4|7195.6|7189.2|7186.4|379
1627455000000|2021-07-28 06:50:00|7191.4|7188.6|7190.2|7187.4|7195.1|7192.3|7189.2|7186.4|283
1627455300000|2021-07-28 06:55:00|7190.1|7187.3|7181.3|7178.5|7190.2|7187.4|7178.3|7175.5|818
1627455600000|2021-07-28 07:00:00|7182|7179.2|7193|7190.2|7194.2|7191.4|7181.3|7178.5|809
1627455900000|2021-07-28 07:05:00|7193.2|7190.4|7190.2|7187.4|7195.2|7192.4|7188.2|7185.4|370
1627456200000|2021-07-28 07:10:00|7189.8|7187|7189.8|7187|7195.2|7192.4|7187.2|7184.4|365
1627456500000|2021-07-28 07:15:00|7190.2|7187.4|7187.3|7184.5|7191.2|7188.4|7184.2|7181.4|284
1627456800000|2021-07-28 07:20:00|7187.2|7184.4|7187.5|7184.7|7192.2|7189.4|7184.2|7181.4|584
1627457100000|2021-07-28 07:25:00|7188|7185.2|7185|7182.2|7191|7188.2|7185|7182.2|200
1627457400000|2021-07-28 07:30:00|7185.2|7182.4|7177.5|7174.7|7187.2|7184.4|7176.5|7173.7|673
1627457700000|2021-07-28 07:35:00|7177.8|7175|7179.4|7176.6|7184.3|7181.5|7174.4|7168.7|542
1627458000000|2021-07-28 07:40:00|7179.3|7176.5|7177.4|7174.6|7179.4|7176.6|7172.6|7169.8|496
1627458300000|2021-07-28 07:45:00|7177.6|7174.8|7171.6|7168.8|7180.8|7178|7170.6|7167.8|546
1627458600000|2021-07-28 07:50:00|7170.9|7168.1|7170.7|7167.9|7177.9|7175.1|7168.9|7166.1|1060
1627458900000|2021-07-28 07:55:00|7170.9|7168.1|7178.7|7175.9|7179.7|7176.9|7168.7|7165.9|606
1627459200000|2021-07-28 08:00:00|7178.9|7176.1|7190.6|7187.8|7192.4|7189.6|7171.7|7168.9|1856
1627459500000|2021-07-28 08:05:00|7190.4|7187.6|7189.4|7186.6|7192.8|7190|7187.6|7184.8|905
1627459800000|2021-07-28 08:10:00|7189.6|7186.8|7182.7|7179.9|7190.4|7187.6|7181.7|7178.9|1161
1627460100000|2021-07-28 08:15:00|7182.9|7180.1|7186.7|7183.9|7190.6|7187.8|7179.7|7176.9|593
1627460400000|2021-07-28 08:20:00|7185.9|7183.1|7176.7|7173.9|7188.7|7185.9|7175.7|7172.9|978
1627460700000|2021-07-28 08:25:00|7176.8|7174|7191.2|7188.4|7192.7|7189.9|7174.8|7172|1326
1627461000000|2021-07-28 08:30:00|7192.5|7189.7|7197.4|7194.6|7201.5|7198.7|7190.4|7187.6|1599
1627461300000|2021-07-28 08:35:00|7197.2|7194.4|7192.5|7189.7|7198.2|7195.4|7191.4|7188.6|722
1627461600000|2021-07-28 08:40:00|7192.4|7189.6|7192.4|7189.6|7195.7|7192.9|7190.7|7187.9|477
1627461900000|2021-07-28 08:45:00|7193.1|7190.3|7204.2|7201.4|7207.2|7204.4|7190.4|7187.6|1448
1627462200000|2021-07-28 08:50:00|7204.1|7201.3|7220.3|7217.5|7222.4|7219.6|7200.9|7198.1|3168
1627462500000|2021-07-28 08:55:00|7220.4|7217.6|7230.1|7227.3|7231.1|7228.3|7220.4|7217.6|2411
1627462800000|2021-07-28 09:00:00|7230|7227.2|7232.1|7229.3|7233.3|7230.5|7225.3|7222.5|898
1627463100000|2021-07-28 09:05:00|7233|7230.2|7234.3|7231.5|7236|7233.2|7229.6|7226.8|1748
1627463400000|2021-07-28 09:10:00|7235|7232.2|7234.3|7231.5|7236.3|7233.5|7231.3|7228.5|852
1627463700000|2021-07-28 09:15:00|7234.8|7232|7240.1|7237.3|7241.3|7238.5|7233.1|7230.3|1128
1627464000000|2021-07-28 09:20:00|7240.8|7238|7231.1|7228.3|7243|7240.2|7227.9|7225.1|1316
1627464300000|2021-07-28 09:25:00|7230.1|7227.3|7227.1|7224.3|7231.9|7229.1|7223.9|7221.1|779
1627464600000|2021-07-28 09:30:00|7227.9|7225.1|7226.9|7224.1|7231.9|7229.1|7226.9|7224.1|337
1627464900000|2021-07-28 09:35:00|7226.1|7223.3|7223.1|7220.3|7228.9|7226.1|7218.2|7215.4|1064
1627465200000|2021-07-28 09:40:00|7223.4|7220.6|7221.1|7218.3|7225.9|7223.1|7219.1|7216.3|481
1627465500000|2021-07-28 09:45:00|7220.4|7217.6|7224.1|7221.3|7225.9|7223.1|7218.1|7215.3|618
1627465800000|2021-07-28 09:50:00|7223.9|7221.1|7223.4|7220.6|7226.1|7223.3|7220.2|7217.4|692
1627466100000|2021-07-28 09:55:00|7223.5|7220.7|7218.2|7215.4|7224.2|7221.4|7218.2|7215.4|431
1627466400000|2021-07-28 10:00:00|7217.9|7215.1|7221.2|7218.4|7223.2|7220.4|7217.2|7214.4|423
1627466700000|2021-07-28 10:05:00|7220.5|7217.7|7207.3|7204.5|7220.5|7217.7|7207.3|7204.5|740
1627467000000|2021-07-28 10:10:00|7206.3|7203.5|7188.3|7185.5|7213.2|7210.4|7185.3|7182.5|2107
1627467300000|2021-07-28 10:15:00|7188|7185.2|7184.8|7182|7190.3|7187.5|7156.1|7153.3|3836
1627467600000|2021-07-28 10:20:00|7184.6|7181.8|7175.6|7172.8|7184.6|7181.8|7171.2|7168.4|1006
1627467900000|2021-07-28 10:25:00|7175.2|7172.4|7175.9|7173.1|7178.1|7175.3|7168.1|7165.3|551
1627468200000|2021-07-28 10:30:00|7176.6|7173.8|7184.9|7182.1|7186.9|7184.1|7172.1|7169.3|999
1627468500000|2021-07-28 10:35:00|7185.1|7182.3|7187.9|7185.1|7189.9|7187.1|7181.7|7178.9|659
1627468800000|2021-07-28 10:40:00|7188.6|7185.8|7183.9|7181.1|7188.9|7186.1|7181.9|7179.1|396
1627469100000|2021-07-28 10:45:00|7182.9|7180.1|7188.3|7185.5|7188.9|7186.1|7181.9|7179.1|378
1627469400000|2021-07-28 10:50:00|7188.8|7186|7185.6|7182.8|7190.8|7188|7179.9|7177.1|388
1627469700000|2021-07-28 10:55:00|7185.9|7183.1|7182.9|7180.1|7187.2|7184.4|7182.1|7179.3|321
1627470000000|2021-07-28 11:00:00|7182.4|7179.6|7180.9|7178.1|7185.9|7183.1|7177.9|7175.1|482
1627470300000|2021-07-28 11:05:00|7181|7178.2|7177|7174.2|7184.2|7181.4|7177|7174.2|825
1627470600000|2021-07-28 11:10:00|7176.3|7173.5|7173|7170.2|7177.2|7174.4|7160.3|7157.5|1189
1627470900000|2021-07-28 11:15:00|7172.2|7169.4|7163.2|7160.4|7176.2|7173.4|7158.2|7155.4|814
1627471200000|2021-07-28 11:20:00|7163.5|7160.7|7163.2|7160.4|7166.2|7163.4|7155.2|7152.4|914
1627471500000|2021-07-28 11:25:00|7162.2|7159.4|7170.2|7167.4|7172|7169.2|7161.2|7158.4|494
1627471800000|2021-07-28 11:30:00|7169.7|7166.9|7186|7183.2|7189|7186.2|7169.3|7166.5|1062
1627472100000|2021-07-28 11:35:00|7186.9|7184.1|7178.2|7175.4|7188|7185.2|7177.2|7174.4|813
1627472400000|2021-07-28 11:40:00|7178.3|7175.5|7181.1|7178.3|7182.1|7179.3|7175.2|7172.4|376
1627472700000|2021-07-28 11:45:00|7181.3|7178.5|7180.1|7177.3|7184.1|7181.3|7180.1|7177.3|394
1627473000000|2021-07-28 11:50:00|7180.8|7178|7188.1|7185.3|7188.1|7185.3|7180|7177.2|560
1627473300000|2021-07-28 11:55:00|7187.6|7184.8|7183.1|7180.3|7187.6|7184.8|7181.1|7178.3|306
1627473600000|2021-07-28 12:00:00|7182.1|7179.3|7181.1|7178.3|7187.1|7184.3|7180.6|7177.8|557
1627473900000|2021-07-28 12:05:00|7182|7179.2|7203.1|7200.3|7204.1|7201.3|7181.1|7178.3|1776
1627474200000|2021-07-28 12:10:00|7203.3|7200.5|7201.8|7199|7213|7210.2|7199.3|7196.5|1454
1627474500000|2021-07-28 12:15:00|7201.3|7198.5|7202.6|7199.8|7205.8|7203|7194.1|7191.3|1042
1627474800000|2021-07-28 12:20:00|7201.8|7199|7201.9|7199.1|7204.4|7201.6|7197.8|7195|447
1627475100000|2021-07-28 12:25:00|7202.3|7199.5|7198.8|7196|7203.9|7201.1|7196.8|7194|518
1627475400000|2021-07-28 12:30:00|7197.9|7195.1|7197.8|7195|7199.8|7197|7181.9|7179.1|1252
1627475700000|2021-07-28 12:35:00|7196.9|7194.1|7199.1|7196.3|7201.5|7198.7|7194.9|7192.1|570
1627476000000|2021-07-28 12:40:00|7199.6|7196.8|7197.8|7195|7202.6|7199.8|7195.8|7193|645
1627476300000|2021-07-28 12:45:00|7197.6|7194.8|7205.8|7203|7208.8|7206|7196.6|7193.8|2746
1627476600000|2021-07-28 12:50:00|7205.6|7202.8|7206.1|7203.3|7210.6|7207.8|7201.3|7198.5|975
1627476900000|2021-07-28 12:55:00|7205.8|7203|7187.9|7185.1|7205.8|7203|7185.9|7183.1|1420
1627477200000|2021-07-28 13:00:00|7187.8|7183.8|7192.7|7189.9|7204.7|7201.9|7184.7|7181.9|3225
1627477500000|2021-07-28 13:05:00|7192.6|7189.8|7189|7186.2|7197.9|7195.1|7183.6|7180.8|3061
1627477800000|2021-07-28 13:10:00|7189.4|7186.6|7192.7|7189.9|7195.6|7192.8|7181.9|7179.1|1795
1627478100000|2021-07-28 13:15:00|7193.6|7190.8|7189|7186.2|7198.9|7196.1|7187.2|7184.4|1313
1627478400000|2021-07-28 13:20:00|7188.3|7185.5|7198.9|7196.1|7200|7197.2|7187.2|7184.4|1438
1627478700000|2021-07-28 13:25:00|7198.4|7195.6|7186.9|7184.1|7199|7196.2|7185|7182.2|1389
1627479000000|2021-07-28 13:30:00|7186.2|7183.4|7189.5|7186.7|7198.9|7196.1|7180.5|7177.7|3866
1627479300000|2021-07-28 13:35:00|7189.4|7186.6|7191|7188.2|7193|7190.2|7177.9|7175.1|1563
1627479600000|2021-07-28 13:40:00|7191.2|7188.4|7180|7177.2|7192|7189.2|7180|7177.2|1021
1627479900000|2021-07-28 13:45:00|7179.7|7176.9|7184|7181.2|7188.5|7185.7|7169.8|7167|1974
1627480200000|2021-07-28 13:50:00|7183|7180.2|7178|7175.2|7188.8|7186|7173|7170.2|1345
1627480500000|2021-07-28 13:55:00|7178.3|7175.5|7177.1|7174.3|7183|7180.2|7174.5|7171.7|924
1627480800000|2021-07-28 14:00:00|7177.8|7175|7186.5|7183.7|7191.8|7189|7171|7168.2|2328
1627481100000|2021-07-28 14:05:00|7186.8|7184|7190.5|7187.7|7197.8|7195|7184.1|7181.3|1998
1627481400000|2021-07-28 14:10:00|7190.8|7188|7175.1|7172.3|7192.8|7190|7175|7172.2|1289
1627481700000|2021-07-28 14:15:00|7175.8|7173|7184|7181.2|7186|7183.2|7172.6|7169.8|2227
1627482000000|2021-07-28 14:20:00|7184.8|7182|7177|7174.2|7187|7184.2|7176|7173.2|936
1627482300000|2021-07-28 14:25:00|7177.1|7174.3|7171.8|7169|7178.1|7175.3|7163.4|7160.6|2877
1627482600000|2021-07-28 14:30:00|7172.1|7169.3|7188.3|7185.5|7205.9|7203.1|7169.9|7166.5|7796
1627482900000|2021-07-28 14:35:00|7188.6|7185.8|7169.2|7166.4|7203.9|7201.1|7165.2|7162.4|4731
1627483200000|2021-07-28 14:40:00|7168.7|7165.9|7166.9|7164.1|7176.1|7173.3|7162.1|7159.3|4334
1627483500000|2021-07-28 14:45:00|7167.6|7164.8|7183.6|7180.8|7189.9|7187.1|7166.8|7164|2806
1627483800000|2021-07-28 14:50:00|7183.2|7180.4|7181.1|7178.3|7191.6|7188.8|7176.1|7173.3|2070
1627484100000|2021-07-28 14:55:00|7180.8|7178|7172.2|7169.4|7180.9|7178.1|7169.1|7166.3|1874
1627484400000|2021-07-28 15:00:00|7172.1|7169.3|7173.1|7170.3|7178.9|7176.1|7171.1|7168.3|1321
1627484700000|2021-07-28 15:05:00|7173.4|7170.6|7161.6|7158.8|7177.1|7174.3|7156.9|7154.1|3067
1627485000000|2021-07-28 15:10:00|7161.9|7159.1|7197|7194.2|7202.5|7199.7|7161.1|7158.3|8197
1627485300000|2021-07-28 15:15:00|7197.8|7195|7190.8|7188|7208.3|7205.5|7189.9|7187.1|7102
1627485600000|2021-07-28 15:20:00|7190.9|7188.1|7175.3|7172.5|7195.5|7192.7|7174.4|7171.6|3263
1627485900000|2021-07-28 15:25:00|7175.1|7172.3|7183.9|7181.1|7189.9|7187.1|7174.4|7171.6|2680
1627486200000|2021-07-28 15:30:00|7183.8|7181|7195.8|7193|7196.8|7194|7179.8|7177|2483
1627486500000|2021-07-28 15:35:00|7195.1|7192.3|7203.6|7200.8|7204.6|7201.8|7194.9|7192.1|2386
1627486800000|2021-07-28 15:40:00|7204.1|7201.3|7202.3|7199.5|7204.5|7201.7|7197.6|7194.8|4042
1627487100000|2021-07-28 15:45:00|7201.4|7198.6|7200.4|7197.6|7205.4|7202.6|7197.6|7194.8|2119
1627487400000|2021-07-28 15:50:00|7201.1|7198.3|7208.3|7205.5|7212.1|7209.3|7200.4|7197.6|2503
1627487700000|2021-07-28 15:55:00|7208.4|7205.6|7205.7|7202.9|7215.1|7212.3|7204.4|7201.6|1963
1627488000000|2021-07-28 16:00:00|7205.9|7203.1|7195|7192.2|7207.4|7204.6|7191.1|7188.3|2823
1627488300000|2021-07-28 16:05:00|7196|7193.2|7201|7198.2|7201.9|7199.1|7192.9|7190.1|1708
1627488600000|2021-07-28 16:10:00|7201.9|7199.1|7206.9|7204.1|7209|7206.2|7200.7|7197.9|1402
1627488900000|2021-07-28 16:15:00|7207|7204.2|7207.9|7205.1|7212|7209.2|7206.9|7204.1|956
1627489200000|2021-07-28 16:20:00|7208.2|7205.4|7203.7|7200.9|7208.7|7205.9|7199.3|7196.5|1356
1627489500000|2021-07-28 16:25:00|7203.9|7201.1|7205.9|7203.1|7206.7|7203.9|7200.4|7197.6|643
1627489800000|2021-07-28 16:30:00|7206|7203.2|7209.7|7206.9|7210.7|7207.9|7205.9|7203.1|747
1627490100000|2021-07-28 16:35:00|7209.5|7206.7|7210.4|7207.6|7212.5|7209.7|7208.7|7205.9|755
1627490400000|2021-07-28 16:40:00|7210.5|7207.7|7206.8|7204|7210.5|7207.7|7204.7|7201.9|730
1627490700000|2021-07-28 16:45:00|7206.7|7203.9|7206|7203.2|7209.3|7206.5|7205.8|7203|591
1627491000000|2021-07-28 16:50:00|7205.8|7203|7202.8|7200|7208.8|7206|7201.7|7198.9|960
1627491300000|2021-07-28 16:55:00|7203|7200.2|7208|7205.2|7208|7205.2|7202.8|7200|575
1627491600000|2021-07-28 17:00:00|7209|7206.2|7229.3|7226.5|7231.3|7228.5|7208.8|7206|3601
1627491900000|2021-07-28 17:05:00|7228.7|7225.9|7226.5|7223.7|7239.3|7236.5|7225.3|7222.5|2537
1627492200000|2021-07-28 17:10:00|7227.2|7224.4|7231.8|7229|7234.3|7231.5|7226.5|7223.7|1288
1627492500000|2021-07-28 17:15:00|7232.3|7229.5|7229.5|7226.7|7232.3|7229.5|7224.6|7221.8|925
1627492800000|2021-07-28 17:20:00|7229.3|7226.5|7227.5|7224.7|7233.5|7230.7|7227.3|7224.5|995
1627493100000|2021-07-28 17:25:00|7227.8|7225|7229.6|7226.8|7234.3|7231.5|7227.8|7225|885
1627493400000|2021-07-28 17:30:00|7230.3|7227.5|7220.5|7217.7|7231.5|7228.7|7218.6|7215.8|1494
1627493700000|2021-07-28 17:35:00|7220.3|7217.5|7219.3|7216.5|7225.3|7222.5|7216.3|7213.5|1025
1627494000000|2021-07-28 17:40:00|7220.3|7217.5|7219.3|7216.5|7221.5|7218.7|7217.5|7214.7|609
1627494300000|2021-07-28 17:45:00|7218.6|7215.8|7220.3|7217.5|7220.3|7217.5|7215.3|7212.5|612
1627494600000|2021-07-28 17:50:00|7220.4|7217.6|7215.3|7212.5|7221.3|7218.5|7213.3|7210.5|401
1627494900000|2021-07-28 17:55:00|7216.3|7213.5|7213.4|7210.6|7218.3|7215.5|7206.1|7203.3|1025
1627495200000|2021-07-28 18:00:00|7213.1|7210.3|7221.3|7218.5|7224.3|7221.5|7201.4|7198.6|1805
1627495500000|2021-07-28 18:05:00|7221.4|7218.6|7223.1|7220.3|7224.3|7221.5|7212.1|7209.3|2328
1627495800000|2021-07-28 18:10:00|7223.8|7221|7223.9|7221.1|7235.9|7233.1|7221.3|7218.5|2800
1627496100000|2021-07-28 18:15:00|7224.1|7221.3|7232.1|7229.3|7233.9|7231.1|7215.2|7212.4|3674
1627496400000|2021-07-28 18:20:00|7231.9|7229.1|7225.9|7223.1|7233.1|7230.3|7221.9|7219.1|2029
1627496700000|2021-07-28 18:25:00|7225.2|7222.4|7220.9|7218.1|7228.3|7225.5|7217.6|7214.8|9887
1627497000000|2021-07-28 18:30:00|7219.9|7217.1|7220.9|7218.1|7223.4|7220.6|7215.9|7213.1|2334
1627497300000|2021-07-28 18:35:00|7221.1|7218.3|7220.9|7218.1|7222.9|7220.1|7216.9|7214.1|864
1627497600000|2021-07-28 18:40:00|7221.1|7218.3|7223.9|7221.1|7224.9|7222.1|7220.6|7217.8|749
1627497900000|2021-07-28 18:45:00|7224.1|7221.3|7223.9|7221.1|7226.9|7224.1|7222.9|7220.1|563
1627498200000|2021-07-28 18:50:00|7224|7221.2|7220|7217.2|7224.9|7222.1|7218|7215.2|395
1627498500000|2021-07-28 18:55:00|7220.2|7217.4|7216.9|7214.1|7220.2|7217.4|7216|7213.2|441
1627498800000|2021-07-28 19:00:00|7217.6|7214.8|7216.9|7214.1|7221.9|7219.1|7216.9|7214.1|383
1627499100000|2021-07-28 19:05:00|7217|7214.2|7206.9|7204.1|7217.9|7215.1|7206.5|7203.7|789
1627499400000|2021-07-28 19:10:00|7207.9|7205.1|7211.7|7208.9|7211.9|7209.1|7206.9|7204.1|2049
1627499700000|2021-07-28 19:15:00|7211.9|7209.1|7208.8|7206|7211.9|7209.1|7208.8|7206|372
1627500000000|2021-07-28 19:20:00|7208.7|7205.9|7207.8|7205|7209.8|7207|7205.8|7203|293
1627500300000|2021-07-28 19:25:00|7208.2|7205.4|7203.8|7201|7209.5|7206.7|7203.7|7200.9|352
1627500600000|2021-07-28 19:30:00|7203.7|7200.9|7205.8|7203|7207.7|7204.9|7203.7|7200.9|189
1627500900000|2021-07-28 19:35:00|7206.2|7203.4|7201|7198.2|7206.7|7203.9|7200.5|7197.7|1090
1627501200000|2021-07-28 19:40:00|7201.3|7198.5|7203.8|7201|7205|7202.2|7201.1|7198.3|340
1627501500000|2021-07-28 19:45:00|7203.5|7200.7|7203.5|7200.7|7206.6|7203.8|7202.5|7199.7|1113
1627501800000|2021-07-28 19:50:00|7203.1|7200.3|7204.5|7201.7|7206.5|7203.7|7202.6|7199.8|436
1627502100000|2021-07-28 19:55:00|7205.3|7202.5|7205.5|7202.7|7207.5|7204.7|7203.8|7201|402
1627502400000|2021-07-28 20:00:00|7205.1|7202.3|7207.6|7204.8|7207.8|7205|7202.8|7200|252
1627502700000|2021-07-28 20:05:00|7207.8|7205|7207.6|7204.8|7208.5|7205.7|7204.8|7202|414
1627503000000|2021-07-28 20:10:00|7207.8|7205|7208.5|7205.7|7208.6|7205.8|7207.3|7204.5|101
1627503300000|2021-07-28 20:15:00|7207.8|7205|7207.6|7204.8|7208.6|7205.8|7206.6|7203.8|140
1627503600000|2021-07-28 20:20:00|7207.4|7204.6|7209.4|7206.6|7210.6|7207.8|7207.4|7204.6|129
1627503900000|2021-07-28 20:25:00|7209.1|7206.3|7211.6|7208.8|7212.6|7209.8|7208.9|7206.1|652
1627504200000|2021-07-28 20:30:00|7211.1|7208.3|7213.6|7210.8|7213.7|7210.9|7210.8|7208|293
1627504500000|2021-07-28 20:35:00|7214.1|7211.3|7216.1|7213.3|7216.7|7213.9|7211.7|7208.9|293
1627504800000|2021-07-28 20:40:00|7216.2|7213.4|7216.1|7213.3|7216.9|7214.1|7215.4|7212.6|238
1627505100000|2021-07-28 20:45:00|7215.7|7212.9|7219.2|7216.4|7219.4|7216.6|7214.7|7211.9|797
1627505400000|2021-07-28 20:50:00|7219.1|7216.3|7218.4|7215.6|7220.1|7217.3|7217.4|7214.6|147
1627505700000|2021-07-28 20:55:00|7218.2|7215.4|7219.7|7216.9|7222.2|7219.4|7216.9|7214.1|321
1627509600000|2021-07-28 22:00:00|7222.1|7219.3|7224.1|7221.3|7224.8|7222|7219.1|7216.3|152
1627509900000|2021-07-28 22:05:00|7225|7222.2|7226.1|7223.3|7228.1|7225.3|7224.6|7221.8|180
1627510200000|2021-07-28 22:10:00|7226.3|7223.5|7221.1|7218.3|7226.6|7223.8|7221.1|7218.3|62
1627510500000|2021-07-28 22:15:00|7221.3|7218.5|7221.3|7218.5|7221.8|7219|7221.1|7218.3|38
1627510800000|2021-07-28 22:20:00|7221.1|7218.3|7223.3|7220.5|7224.1|7221.3|7221.1|7218.3|44
1627511100000|2021-07-28 22:25:00|7223.8|7221|7223.1|7220.3|7224.6|7221.8|7222.8|7220|30
1627511400000|2021-07-28 22:30:00|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7223.3|7220.5|34
1627511700000|2021-07-28 22:35:00|7224.8|7222|7222.1|7219.3|7224.8|7222|7222.1|7219.3|40
1627512000000|2021-07-28 22:40:00|7222.4|7219.6|7223.1|7220.3|7223.1|7220.3|7221.1|7218.3|39
1627512300000|2021-07-28 22:45:00|7222.8|7220|7223.1|7220.3|7223.2|7220.4|7222.1|7219.3|29
1627512600000|2021-07-28 22:50:00|7223.2|7220.4|7224.1|7221.3|7224.6|7221.8|7223.2|7220.4|15
1627512900000|2021-07-28 22:55:00|7224.6|7221.8|7224.1|7221.3|7225.1|7222.3|7223.1|7220.3|62
1627513200000|2021-07-28 23:00:00|7224.4|7221.6|7223.1|7220.3|7224.4|7221.6|7223.1|7220.3|39
1627513500000|2021-07-28 23:05:00|7223.7|7220.9|7223.2|7220.4|7224.9|7222.1|7223.1|7220.3|30
1627513800000|2021-07-28 23:10:00|7223.1|7220.3|7221|7218.2|7223.1|7220.3|7220.2|7217.4|61
1627514100000|2021-07-28 23:15:00|7220.7|7217.9|7219|7216.2|7220.7|7217.9|7218|7215.2|122
1627514400000|2021-07-28 23:20:00|7219.5|7216.7|7223|7220.2|7223|7220.2|7219.5|7216.7|61
1627514700000|2021-07-28 23:25:00|7223.4|7220.6|7223.2|7220.4|7224|7221.2|7223|7220.2|24
1627515000000|2021-07-28 23:30:00|7222.9|7220.1|7221|7218.2|7223.2|7220.4|7218.3|7215.5|173
1627515300000|2021-07-28 23:35:00|7220.7|7217.9|7222|7219.2|7223|7220.2|7220.2|7217.4|46
1627515600000|2021-07-28 23:40:00|7221.3|7218.5|7221.2|7218.4|7221.3|7218.5|7221|7218.2|31
1627515900000|2021-07-28 23:45:00|7221|7218.2|7221.2|7218.4|7222.3|7219.5|7221|7218.2|36
1627516200000|2021-07-28 23:50:00|7221|7218.2|7222.2|7219.4|7222.2|7219.4|7221|7218.2|18
1627516500000|2021-07-28 23:55:00|7221.5|7218.7|7223.3|7220.5|7223.3|7220.5|7221|7218.2|58
1627516800000|2021-07-29 00:00:00|7223|7220.2|7220.1|7217.3|7227|7224.2|7216|7213.2|407
1627517100000|2021-07-29 00:05:00|7220|7217.2|7218|7215.2|7222|7219.2|7216.1|7213.3|218
1627517400000|2021-07-29 00:10:00|7217.3|7214.5|7216|7213.2|7219|7216.2|7213.1|7210.3|278
1627517700000|2021-07-29 00:15:00|7216.3|7213.5|7214|7211.2|7219.8|7217|7213.3|7210.5|237
1627518000000|2021-07-29 00:20:00|7213.1|7210.3|7212.9|7210.1|7215.8|7213|7212.9|7210.1|138
1627518300000|2021-07-29 00:25:00|7213.6|7210.8|7212.9|7210.1|7213.9|7211.1|7212.1|7209.3|102
1627518600000|2021-07-29 00:30:00|7212.6|7209.8|7214.3|7211.5|7214.9|7212.1|7211.9|7209.1|88
1627518900000|2021-07-29 00:35:00|7213.9|7211.1|7213.9|7211.1|7217.8|7215|7213.4|7210.6|130
1627519200000|2021-07-29 00:40:00|7213.8|7211|7211.9|7209.1|7215.3|7212.5|7210.9|7208.1|182
1627519500000|2021-07-29 00:45:00|7212.1|7209.3|7217.9|7215.1|7218.9|7216.1|7210.9|7208.1|342
1627519800000|2021-07-29 00:50:00|7217.6|7214.8|7216.9|7214.1|7218.9|7216.1|7216.1|7213.3|120
1627520100000|2021-07-29 00:55:00|7216.2|7213.4|7215.9|7213.1|7216.2|7213.4|7213.9|7211.1|86
1627520400000|2021-07-29 01:00:00|7216.2|7213.4|7218.9|7216.1|7221.2|7218.4|7214.1|7211.3|467
1627520700000|2021-07-29 01:05:00|7219.1|7216.3|7215.4|7212.6|7219.9|7217.1|7213.1|7210.3|237
1627521000000|2021-07-29 01:10:00|7215.5|7212.7|7211|7208.2|7216.6|7213.8|7210|7207.2|279
1627521300000|2021-07-29 01:15:00|7211.4|7208.6|7213.9|7211.1|7213.9|7211.1|7208|7205.2|343
1627521600000|2021-07-29 01:20:00|7214.9|7212.1|7210.9|7208.1|7215.9|7213.1|7208.4|7205.6|226
1627521900000|2021-07-29 01:25:00|7210.2|7207.4|7213|7210.2|7213|7210.2|7209|7206.2|225
1627522200000|2021-07-29 01:30:00|7212.9|7210.1|7215.9|7213.1|7218|7215.2|7211.4|7208.6|318
1627522500000|2021-07-29 01:35:00|7215.2|7212.4|7213.8|7211|7217.9|7215.1|7212.8|7210|215
1627522800000|2021-07-29 01:40:00|7213.5|7210.7|7225|7222.2|7226|7223.2|7212.7|7209.9|522
1627523100000|2021-07-29 01:45:00|7224.8|7222|7226|7223.2|7227.3|7224.5|7221|7218.2|453
1627523400000|2021-07-29 01:50:00|7225.8|7223|7222.8|7220|7227.8|7225|7221.8|7219|263
1627523700000|2021-07-29 01:55:00|7222.5|7219.7|7225.8|7223|7227|7224.2|7222|7219.2|296
1627524000000|2021-07-29 02:00:00|7225.7|7222.9|7227.8|7225|7229.6|7226.8|7225|7222.2|666
1627524300000|2021-07-29 02:05:00|7227.5|7224.7|7228|7225.2|7231|7228.2|7226|7223.2|321
1627524600000|2021-07-29 02:10:00|7228.1|7225.3|7226.8|7224|7231|7228.2|7226|7223.2|283
1627524900000|2021-07-29 02:15:00|7227|7224.2|7227.8|7225|7229|7226.2|7225.5|7222.7|120
1627525200000|2021-07-29 02:20:00|7227.5|7224.7|7228.4|7225.6|7229|7226.2|7226.8|7224|96
1627525500000|2021-07-29 02:25:00|7227.9|7225.1|7228.9|7226.1|7228.9|7226.1|7226.8|7224|103
1627525800000|2021-07-29 02:30:00|7229.3|7226.5|7233.8|7231|7233.9|7231.1|7229.3|7226.5|362
1627526100000|2021-07-29 02:35:00|7233.9|7231.1|7252.6|7249.8|7256.6|7253.8|7233.9|7231.1|1990
1627526400000|2021-07-29 02:40:00|7252.8|7250|7250.8|7248|7254.6|7251.8|7248.8|7246|511
1627526700000|2021-07-29 02:45:00|7249.9|7247.1|7251.7|7248.9|7253.8|7251|7248.8|7246|429
1627527000000|2021-07-29 02:50:00|7251.9|7249.1|7252.9|7250.1|7253.7|7250.9|7249.9|7247.1|284
1627527300000|2021-07-29 02:55:00|7253.2|7250.4|7251.4|7248.6|7254.6|7251.8|7249.9|7247.1|344
1627527600000|2021-07-29 03:00:00|7251.7|7248.9|7252.7|7249.9|7253.9|7251.1|7250.7|7247.9|361
1627527900000|2021-07-29 03:05:00|7252.9|7250.1|7254.2|7251.4|7255.9|7253.1|7252.7|7249.9|412
1627528200000|2021-07-29 03:10:00|7254.6|7251.8|7250.9|7248.1|7255.1|7252.3|7248.7|7245.9|225
1627528500000|2021-07-29 03:15:00|7251.2|7248.4|7248.7|7245.9|7251.7|7248.9|7244.9|7242.1|345
1627528800000|2021-07-29 03:20:00|7247.7|7244.9|7244.7|7241.9|7247.7|7244.9|7244.5|7241.7|268
1627529100000|2021-07-29 03:25:00|7244.5|7241.7|7244.7|7241.9|7245.7|7242.9|7242.9|7240.1|279
1627529400000|2021-07-29 03:30:00|7245|7242.2|7245.5|7242.7|7247|7244.2|7243.9|7241.1|175
1627529700000|2021-07-29 03:35:00|7245.7|7242.9|7248.7|7245.9|7248.7|7245.9|7245.7|7242.9|128
1627530000000|2021-07-29 03:40:00|7249|7246.2|7247.7|7244.9|7249.7|7246.9|7246.5|7243.7|142
1627530300000|2021-07-29 03:45:00|7247.5|7244.7|7245.8|7243|7248.5|7245.7|7242.8|7240|413
1627530600000|2021-07-29 03:50:00|7245.5|7242.7|7244.8|7242|7245.8|7243|7244.3|7241.5|51
1627530900000|2021-07-29 03:55:00|7244.7|7241.9|7243.7|7240.9|7244.8|7242|7242.8|7240|99
1627531200000|2021-07-29 04:00:00|7244|7241.2|7243.6|7240.8|7244.7|7241.9|7243.6|7240.8|29
1627531500000|2021-07-29 04:05:00|7243.8|7241|7244.6|7241.8|7245.6|7242.8|7243.5|7240.7|68
1627531800000|2021-07-29 04:10:00|7244.5|7241.7|7246.6|7243.8|7246.6|7243.8|7244.5|7241.7|73
1627532100000|2021-07-29 04:15:00|7246.5|7243.7|7245.6|7242.8|7246.6|7243.8|7244.5|7241.7|79
1627532400000|2021-07-29 04:20:00|7246.3|7243.5|7246.6|7243.8|7247.5|7244.7|7245.6|7242.8|51
1627532700000|2021-07-29 04:25:00|7246.5|7243.7|7247.4|7244.6|7247.6|7244.8|7245.5|7242.7|87
1627533000000|2021-07-29 04:30:00|7246.8|7244|7246.6|7243.8|7247.8|7245|7245.4|7242.6|100
1627533300000|2021-07-29 04:35:00|7246.8|7244|7247.6|7244.8|7247.6|7244.8|7244.6|7241.8|98
1627533600000|2021-07-29 04:40:00|7247.4|7244.6|7247.4|7244.6|7249.4|7246.6|7246.4|7243.6|107
1627533900000|2021-07-29 04:45:00|7247.1|7244.3|7247.6|7244.8|7249.3|7246.5|7246.4|7243.6|96
1627534200000|2021-07-29 04:50:00|7247.4|7244.6|7245.6|7242.8|7247.6|7244.8|7243.6|7240.8|102
1627534500000|2021-07-29 04:55:00|7245.4|7242.6|7246.4|7243.6|7247.2|7244.4|7245.4|7242.6|37
1627534800000|2021-07-29 05:00:00|7246.6|7243.8|7247.9|7245.1|7249.6|7246.8|7245.4|7242.6|128
1627535100000|2021-07-29 05:05:00|7248.2|7245.4|7243.6|7240.8|7248.6|7245.8|7243.4|7240.6|86
1627535400000|2021-07-29 05:10:00|7243.9|7241.1|7243.4|7240.6|7244.7|7241.9|7242.6|7239.8|92
1627535700000|2021-07-29 05:15:00|7243.5|7240.7|7245.4|7242.6|7246.5|7243.7|7243.4|7240.6|64
1627536000000|2021-07-29 05:20:00|7245|7242.2|7248.4|7245.6|7250.4|7247.6|7244.4|7241.6|136
1627536300000|2021-07-29 05:25:00|7248.5|7245.7|7259.4|7256.6|7260|7257.2|7248.4|7245.6|797
1627536600000|2021-07-29 05:30:00|7258.4|7255.6|7260.4|7257.6|7264.4|7261.6|7258|7255.2|1054
1627536900000|2021-07-29 05:35:00|7261.4|7258.6|7260.3|7257.5|7263|7260.2|7257.7|7254.9|438
1627537200000|2021-07-29 05:40:00|7260.5|7257.7|7260.7|7257.9|7264.2|7261.4|7259|7256.2|356
1627537500000|2021-07-29 05:45:00|7260.5|7257.7|7260.5|7257.7|7261.7|7258.9|7258.5|7255.7|231
1627537800000|2021-07-29 05:50:00|7260.3|7257.5|7259.7|7256.9|7261.7|7258.9|7257.3|7254.5|209
1627538100000|2021-07-29 05:55:00|7259.5|7256.7|7257.8|7255|7260|7257.2|7255.3|7252.5|218
1627538400000|2021-07-29 06:00:00|7257.5|7254.7|7255.3|7252.5|7258.3|7255.5|7253.5|7250.7|284
1627538700000|2021-07-29 06:05:00|7255|7252.2|7252.5|7249.7|7255|7252.2|7251.5|7248.7|343
1627539000000|2021-07-29 06:10:00|7252.8|7250|7255.5|7252.7|7256|7253.2|7252.5|7249.7|162
1627539300000|2021-07-29 06:15:00|7255.3|7252.5|7253|7250.2|7255.5|7252.7|7252.5|7249.7|131
1627539600000|2021-07-29 06:20:00|7252.8|7250|7254.3|7251.5|7254.5|7251.7|7251.8|7249|137
1627539900000|2021-07-29 06:25:00|7254|7251.2|7253.4|7250.6|7255|7252.2|7251.5|7248.7|291
1627540200000|2021-07-29 06:30:00|7254.1|7251.3|7260.3|7257.5|7261.3|7258.5|7254.1|7251.3|298
1627540500000|2021-07-29 06:35:00|7259.9|7257.1|7259.3|7256.5|7261.4|7258.6|7258.4|7255.6|282
1627540800000|2021-07-29 06:40:00|7258.6|7255.8|7255.9|7253.1|7259.3|7256.5|7255.6|7252.8|293
1627541100000|2021-07-29 06:45:00|7256.3|7253.5|7261.9|7259.1|7262.4|7259.6|7256.3|7253.5|344
1627541400000|2021-07-29 06:50:00|7261.8|7259|7265.4|7262.6|7268.2|7265.4|7261.6|7258.8|520
1627541700000|2021-07-29 06:55:00|7265.6|7262.8|7265.2|7262.4|7267.4|7264.6|7263.2|7260.4|282
1627542000000|2021-07-29 07:00:00|7265.4|7262.6|7284.9|7282.1|7287.9|7285.1|7264.2|7261.4|2267
1627542300000|2021-07-29 07:05:00|7284.6|7281.8|7282.1|7279.3|7284.9|7282.1|7277.1|7274.3|995
1627542600000|2021-07-29 07:10:00|7282.4|7279.6|7285.1|7282.3|7285.9|7283.1|7276.2|7273.4|610
1627542900000|2021-07-29 07:15:00|7285.7|7282.9|7287|7284.2|7291.5|7288.7|7284.9|7282.1|826
1627543200000|2021-07-29 07:20:00|7286.9|7284.1|7286.9|7284.1|7290.2|7287.4|7286.4|7283.6|446
1627543500000|2021-07-29 07:25:00|7287|7284.2|7284.9|7282.1|7288|7285.2|7282.9|7280.1|817
1627543800000|2021-07-29 07:30:00|7282.9|7280.1|7285.9|7283.1|7287.9|7285.1|7278.9|7276.1|1011
1627544100000|2021-07-29 07:35:00|7286.4|7283.6|7283.7|7280.9|7286.9|7284.1|7281.5|7278.7|758
1627544400000|2021-07-29 07:40:00|7283.5|7280.7|7281.7|7278.9|7286|7283.2|7280.5|7277.7|415
1627544700000|2021-07-29 07:45:00|7282|7279.2|7277.7|7274.9|7282.7|7279.9|7275.5|7272.7|649
1627545000000|2021-07-29 07:50:00|7277.8|7275|7278|7275.2|7284|7281.2|7276.7|7273.9|380
1627545300000|2021-07-29 07:55:00|7277.7|7274.9|7280.7|7277.9|7280.7|7277.9|7272.7|7269.9|692
1627545600000|2021-07-29 08:00:00|7279.8|7277|7296.5|7293.7|7300.5|7297.7|7277|7274.2|1926
1627545900000|2021-07-29 08:05:00|7296.8|7294|7304.6|7301.8|7306.5|7303.7|7296.8|7294|1126
1627546200000|2021-07-29 08:10:00|7304|7301.2|7302.1|7299.3|7306.8|7304|7299.6|7296.8|1055
1627546500000|2021-07-29 08:15:00|7302.5|7299.7|7304.6|7301.8|7305.6|7302.8|7298.6|7295.8|592
1627546800000|2021-07-29 08:20:00|7304.8|7302|7301.6|7298.8|7306.8|7304|7300.3|7297.5|418
1627547100000|2021-07-29 08:25:00|7301.8|7299|7306.6|7303.8|7307.1|7304.3|7299.6|7296.8|570
1627547400000|2021-07-29 08:30:00|7307.6|7304.8|7297.6|7294.8|7307.8|7305|7296.8|7294|985
1627547700000|2021-07-29 08:35:00|7297.4|7294.6|7294.6|7291.8|7297.6|7294.8|7291.4|7288.6|1102
1627548000000|2021-07-29 08:40:00|7295.4|7292.6|7294.6|7291.8|7299.6|7296.8|7293.8|7291|453
1627548300000|2021-07-29 08:45:00|7294.8|7292|7290.6|7287.8|7297.8|7295|7288.4|7285.6|492
1627548600000|2021-07-29 08:50:00|7291.2|7288.4|7290.6|7287.8|7292.6|7289.8|7287.6|7284.8|354
1627548900000|2021-07-29 08:55:00|7290.4|7287.6|7286.1|7283.3|7294.6|7291.8|7285.7|7282.9|425
1627549200000|2021-07-29 09:00:00|7286.4|7283.6|7274.9|7272.1|7290.7|7287.9|7274.7|7271.9|1675
1627549500000|2021-07-29 09:05:00|7274.2|7271.4|7259.9|7257.1|7278.7|7275.9|7253.9|7251.1|1400
1627549800000|2021-07-29 09:10:00|7260.7|7257.9|7261.7|7258.9|7272.7|7269.9|7257.9|7255.1|1270
1627550100000|2021-07-29 09:15:00|7261.1|7258.3|7267|7264.2|7268.9|7266.1|7257.2|7254.4|659
1627550400000|2021-07-29 09:20:00|7267.4|7264.6|7272.5|7269.7|7272.9|7270.1|7262.9|7260.1|593
1627550700000|2021-07-29 09:25:00|7272.9|7270.1|7274.9|7272.1|7278.7|7275.9|7269.7|7266.9|687
1627551000000|2021-07-29 09:30:00|7275.2|7272.4|7272|7269.2|7275.5|7272.7|7265.9|7263.1|451
1627551300000|2021-07-29 09:35:00|7271.9|7269.1|7272.8|7270|7275.7|7272.9|7270|7267.2|504
1627551600000|2021-07-29 09:40:00|7272.2|7269.4|7273.8|7271|7277|7274.2|7271|7268.2|249
1627551900000|2021-07-29 09:45:00|7274|7271.2|7270|7267.2|7276|7273.2|7269.8|7267|240
1627552200000|2021-07-29 09:50:00|7269.8|7267|7263|7260.2|7269.8|7267|7258|7255.2|785
1627552500000|2021-07-29 09:55:00|7262.8|7260|7265.2|7262.4|7269.8|7267|7259.7|7256.9|632
1627552800000|2021-07-29 10:00:00|7264.3|7261.5|7261.3|7258.5|7267.2|7264.4|7256.2|7253.4|761
1627553100000|2021-07-29 10:05:00|7261.2|7258.4|7260.3|7257.5|7265.1|7262.3|7258.1|7255.3|500
1627553400000|2021-07-29 10:10:00|7260.1|7257.3|7259.3|7256.5|7267.5|7264.7|7258.1|7255.3|674
1627553700000|2021-07-29 10:15:00|7259.6|7256.8|7263.1|7260.3|7266.1|7263.3|7257.3|7254.5|716
1627554000000|2021-07-29 10:20:00|7263.3|7260.5|7261.8|7259|7266.1|7263.3|7260|7257.2|474
1627554300000|2021-07-29 10:25:00|7262|7259.2|7256.5|7253.7|7263.1|7260.3|7255.3|7252.5|835
1627554600000|2021-07-29 10:30:00|7255.5|7252.7|7248.5|7245.7|7256.6|7253.8|7243|7240.2|1301
1627554900000|2021-07-29 10:35:00|7248|7245.2|7238.3|7235.5|7248|7245.2|7236|7233.2|2098
1627555200000|2021-07-29 10:40:00|7238.5|7235.7|7242.1|7239.3|7243.1|7240.3|7234.3|7231.5|1118
1627555500000|2021-07-29 10:45:00|7241.8|7239|7241.1|7238.3|7243.3|7240.5|7236.3|7233.5|818
1627555800000|2021-07-29 10:50:00|7240.9|7238.1|7240.1|7237.3|7241.3|7238.5|7231.3|7228.5|860
1627556100000|2021-07-29 10:55:00|7240.3|7237.5|7239.3|7236.5|7240.9|7238.1|7232.9|7230.1|660
1627556400000|2021-07-29 11:00:00|7239.9|7237.1|7236.1|7233.3|7241.1|7238.3|7233.3|7230.5|870
1627556700000|2021-07-29 11:05:00|7236.3|7233.5|7233.1|7230.3|7237.3|7234.5|7231.9|7229.1|424
1627557000000|2021-07-29 11:10:00|7232.9|7230.1|7242.1|7239.3|7247.9|7245.1|7231.9|7229.1|1414
1627557300000|2021-07-29 11:15:00|7241.4|7238.6|7249.2|7246.4|7249.6|7246.8|7241.2|7238.4|664
1627557600000|2021-07-29 11:20:00|7249.6|7246.8|7241.2|7238.4|7249.7|7246.9|7239.2|7236.4|514
1627557900000|2021-07-29 11:25:00|7241.9|7239.1|7247.7|7244.9|7250.7|7247.9|7241.6|7238.8|559
1627558200000|2021-07-29 11:30:00|7247.9|7245.1|7246.9|7244.1|7252.5|7249.7|7243.9|7241.1|578
1627558500000|2021-07-29 11:35:00|7246.7|7243.9|7253.9|7251.1|7254.7|7251.9|7246.7|7243.9|650
1627558800000|2021-07-29 11:40:00|7253.7|7250.9|7264.7|7261.9|7268.7|7265.9|7253.7|7250.9|782
1627559100000|2021-07-29 11:45:00|7264.5|7261.7|7263|7260.2|7265|7262.2|7258.7|7255.9|1042
1627559400000|2021-07-29 11:50:00|7263.2|7260.4|7266|7263.2|7266.2|7263.4|7262|7259.2|380
1627559700000|2021-07-29 11:55:00|7265.7|7262.9|7263|7260.2|7265.7|7262.9|7261.2|7258.4|330
1627560000000|2021-07-29 12:00:00|7263.7|7260.9|7263.2|7260.4|7268.2|7265.4|7258.8|7256|946
1627560300000|2021-07-29 12:05:00|7263.3|7260.5|7259.2|7256.4|7265.2|7262.4|7257.3|7254.5|678
1627560600000|2021-07-29 12:10:00|7259.3|7256.5|7254.3|7251.5|7260.5|7257.7|7251.5|7248.7|966
1627560900000|2021-07-29 12:15:00|7254.5|7251.7|7247|7244.2|7255.3|7252.5|7245.8|7243|1783
1627561200000|2021-07-29 12:20:00|7247.2|7244.4|7244|7241.2|7248|7245.2|7243|7240.2|835
1627561500000|2021-07-29 12:25:00|7243.7|7240.9|7250|7247.2|7250.8|7248|7243.2|7240.4|1046
1627561800000|2021-07-29 12:30:00|7249.7|7246.9|7244.3|7241.5|7254.5|7251.7|7241.8|7239|1624
1627562100000|2021-07-29 12:35:00|7244.6|7241.8|7244|7241.2|7247.3|7244.5|7240.3|7237.5|700
1627562400000|2021-07-29 12:40:00|7244.8|7242|7258.1|7255.3|7258.3|7255.5|7243|7240.2|1560
1627562700000|2021-07-29 12:45:00|7257.3|7254.5|7259.1|7256.3|7261.6|7258.8|7254.1|7251.3|1734
1627563000000|2021-07-29 12:50:00|7258.8|7256|7254.8|7252|7262.6|7259.8|7249.8|7247|821
1627563300000|2021-07-29 12:55:00|7255.1|7252.3|7250.6|7247.8|7257.6|7254.8|7248.6|7245.8|997
1627563600000|2021-07-29 13:00:00|7250.8|7248|7284.7|7281.9|7284.7|7281.9|7234.9|7232.1|5477
1627563900000|2021-07-29 13:05:00|7284.1|7281.3|7282.7|7279.9|7284.9|7282.1|7272.2|7269.4|3091
1627564200000|2021-07-29 13:10:00|7281.9|7279.1|7281.6|7278.8|7287.1|7284.3|7278.1|7275.3|2383
1627564500000|2021-07-29 13:15:00|7281.7|7278.9|7265.7|7262.9|7283.1|7280.3|7263.6|7260.8|2030
1627564800000|2021-07-29 13:20:00|7265.6|7262.8|7265.6|7262.8|7272.4|7269.6|7264.4|7261.6|1649
1627565100000|2021-07-29 13:25:00|7265.4|7262.6|7267|7264.2|7272.7|7269.9|7262.2|7259.4|2237
1627565400000|2021-07-29 13:30:00|7266.9|7264.1|7254.4|7251.6|7275.2|7272.4|7249.4|7246.6|3138
1627565700000|2021-07-29 13:35:00|7254.2|7251.4|7263.5|7260.7|7270.2|7267.4|7250.4|7247.6|2143
1627566000000|2021-07-29 13:40:00|7264.4|7261.6|7273.2|7270.4|7273.2|7270.4|7263.4|7260.6|1264
1627566300000|2021-07-29 13:45:00|7273|7270.2|7269.2|7266.4|7277.2|7274.4|7265.2|7262.4|2283
1627566600000|2021-07-29 13:50:00|7269|7266.2|7255.5|7252.7|7271|7268.2|7253.3|7250.5|1520
1627566900000|2021-07-29 13:55:00|7255.3|7252.5|7257.8|7255|7262.3|7259.5|7252.5|7249.7|1503
1627567200000|2021-07-29 14:00:00|7258.2|7255.4|7256.5|7253.7|7259.5|7256.7|7251.5|7248.7|2106
1627567500000|2021-07-29 14:05:00|7257.2|7254.4|7247.3|7244.5|7257.7|7254.9|7243|7240.2|2082
1627567800000|2021-07-29 14:10:00|7247.7|7244.9|7262.1|7259.3|7263.1|7260.3|7247.7|7244.9|2904
1627568100000|2021-07-29 14:15:00|7262|7259.2|7270.5|7267.7|7271.1|7268.3|7259.1|7256.3|1790
1627568400000|2021-07-29 14:20:00|7270.1|7267.3|7272.8|7270|7277.8|7275|7270.1|7267.3|2923
1627568700000|2021-07-29 14:25:00|7273.6|7270.8|7275|7272.2|7281.6|7278.8|7271.6|7268.8|3346
1627569000000|2021-07-29 14:30:00|7274.3|7271.5|7278.9|7276.1|7281|7278.2|7271.1|7268.3|1784
1627569300000|2021-07-29 14:35:00|7277.9|7275.1|7283.6|7280.8|7286.9|7284.1|7277.9|7275.1|2588
1627569600000|2021-07-29 14:40:00|7283.9|7281.1|7283.3|7280.5|7287.6|7284.8|7280.1|7277.3|1713
1627569900000|2021-07-29 14:45:00|7283.9|7281.1|7285.3|7282.5|7288.3|7285.5|7281.4|7278.6|1423
1627570200000|2021-07-29 14:50:00|7285.6|7282.8|7290.9|7288.1|7294.9|7292.1|7283.1|7280.3|1773
1627570500000|2021-07-29 14:55:00|7291.1|7288.3|7289.3|7286.5|7293.1|7290.3|7286.1|7283.3|1630
1627570800000|2021-07-29 15:00:00|7289.6|7286.8|7284.9|7282.1|7290.6|7287.8|7282.4|7279.6|1951
1627571100000|2021-07-29 15:05:00|7285.3|7282.5|7289.1|7286.3|7292.9|7290.1|7283.3|7280.5|1897
1627571400000|2021-07-29 15:10:00|7289.2|7286.4|7284.2|7281.4|7292.6|7289.8|7284.1|7281.3|1504
1627571700000|2021-07-29 15:15:00|7285.2|7282.4|7290.2|7287.4|7292.2|7289.4|7274.6|7271.8|3361
1627572000000|2021-07-29 15:20:00|7290.7|7287.9|7292.1|7289.3|7292.2|7289.4|7287.4|7284.6|1457
1627572300000|2021-07-29 15:25:00|7291.9|7289.1|7292|7289.2|7296|7293.2|7288|7285.2|1878
1627572600000|2021-07-29 15:30:00|7291.9|7289.1|7293.9|7291.1|7294.2|7291.4|7279.9|7277.1|2750
1627572900000|2021-07-29 15:35:00|7294|7291.2|7303|7300.2|7309.5|7306.7|7294|7291.2|3746
1627573200000|2021-07-29 15:40:00|7302.9|7300.1|7310.5|7307.7|7311.9|7309.1|7301.5|7298.7|2424
1627573500000|2021-07-29 15:45:00|7309.7|7306.9|7313.5|7310.7|7316.5|7313.7|7306.9|7304.1|2086
1627573800000|2021-07-29 15:50:00|7313.3|7310.5|7310.7|7307.9|7316.5|7313.7|7307.8|7305|1733
1627574100000|2021-07-29 15:55:00|7310.5|7307.7|7310.7|7307.9|7314.5|7311.7|7308.5|7305.7|1209
1627574400000|2021-07-29 16:00:00|7310.8|7308|7308.7|7305.9|7313.8|7311|7305|7302.2|1850
1627574700000|2021-07-29 16:05:00|7308.5|7305.7|7309.5|7306.7|7311.5|7308.7|7306.7|7303.9|830
1627575000000|2021-07-29 16:10:00|7309.6|7306.8|7310.6|7307.8|7312.5|7309.7|7308.5|7305.7|845
1627575300000|2021-07-29 16:15:00|7310.8|7308|7317.8|7315|7320.2|7317.4|7309.8|7307|1251
1627575600000|2021-07-29 16:20:00|7317.2|7314.4|7315.5|7312.7|7318|7315.2|7313.8|7311|880
1627575900000|2021-07-29 16:25:00|7315.1|7312.3|7319.4|7316.6|7320.4|7317.6|7311.1|7308.3|3080
1627576200000|2021-07-29 16:30:00|7320.1|7317.3|7321.7|7318.9|7328.4|7325.6|7319.4|7316.6|5900
1627576500000|2021-07-29 16:35:00|7321.4|7318.6|7315.7|7312.9|7323.6|7320.8|7315.6|7312.8|3329
1627576800000|2021-07-29 16:40:00|7316.6|7313.8|7316.7|7313.9|7317.4|7314.6|7312.1|7309.3|2477
1627577100000|2021-07-29 16:45:00|7316.9|7314.1|7312.7|7309.9|7317.7|7314.9|7311.4|7308.6|908
1627577400000|2021-07-29 16:50:00|7312.9|7310.1|7312.9|7310.1|7316.7|7313.9|7311.7|7308.9|1080
1627577700000|2021-07-29 16:55:00|7312.7|7309.9|7312.9|7310.1|7314.7|7311.9|7310.7|7307.9|688
1627578000000|2021-07-29 17:00:00|7312.7|7309.9|7308.7|7305.9|7312.7|7309.9|7307.7|7304.9|934
1627578300000|2021-07-29 17:05:00|7308.4|7305.6|7309.7|7306.9|7311.7|7308.9|7306|7303.2|879
1627578600000|2021-07-29 17:10:00|7309.9|7307.1|7305.7|7302.9|7311.7|7308.9|7303.7|7300.9|678
1627578900000|2021-07-29 17:15:00|7305.9|7303.1|7300.7|7297.9|7305.9|7303.1|7296.9|7294.1|1179
1627579200000|2021-07-29 17:20:00|7299.7|7296.9|7296.7|7293.9|7299.9|7297.1|7296|7293.2|511
1627579500000|2021-07-29 17:25:00|7296|7293.2|7297.7|7294.9|7302.7|7299.9|7293.7|7290.9|1174
1627579800000|2021-07-29 17:30:00|7297.8|7295|7295|7292.2|7299.7|7296.9|7292|7289.2|2333
1627580100000|2021-07-29 17:35:00|7294.8|7292|7306.8|7304|7308.7|7305.9|7294.3|7291.5|1524
1627580400000|2021-07-29 17:40:00|7307.2|7304.4|7307.6|7304.8|7309.3|7306.5|7303.6|7300.8|957
1627580700000|2021-07-29 17:45:00|7307.5|7304.7|7307.8|7305|7310.6|7307.8|7304.8|7302|795
1627581000000|2021-07-29 17:50:00|7307.6|7304.8|7306.6|7303.8|7310.6|7307.8|7305.6|7302.8|564
1627581300000|2021-07-29 17:55:00|7306.8|7304|7308.8|7306|7309|7306.2|7304|7301.2|1338
1627581600000|2021-07-29 18:00:00|7308.6|7305.8|7310|7307.2|7314.6|7311.8|7305.8|7303|1766
1627581900000|2021-07-29 18:05:00|7310.3|7307.5|7315|7312.2|7315|7312.2|7308.8|7306|1311
1627582200000|2021-07-29 18:10:00|7314.6|7311.8|7320|7317.2|7321.8|7319|7313.8|7311|1809
1627582500000|2021-07-29 18:15:00|7319.8|7317|7316.8|7314|7321|7318.2|7313.6|7310.8|1314
1627582800000|2021-07-29 18:20:00|7316.9|7314.1|7324.9|7322.1|7325.6|7322.8|7316.8|7314|3468
1627583100000|2021-07-29 18:25:00|7325.1|7322.3|7341.2|7338.4|7345.2|7342.4|7323.9|7321.1|12529
1627583400000|2021-07-29 18:30:00|7340.2|7337.4|7338.2|7335.4|7344.4|7341.6|7336.9|7334.1|3189
1627583700000|2021-07-29 18:35:00|7338.4|7335.6|7340.2|7337.4|7341|7338.2|7336.6|7333.8|589
1627584000000|2021-07-29 18:40:00|7339.9|7337.1|7339.2|7336.4|7340.6|7337.8|7336.6|7333.8|432
1627584300000|2021-07-29 18:45:00|7338.6|7335.8|7335.4|7332.6|7339.2|7336.4|7335.2|7332.4|475
1627584600000|2021-07-29 18:50:00|7335.6|7332.8|7335.5|7332.7|7337.4|7334.6|7334.5|7331.7|270
1627584900000|2021-07-29 18:55:00|7335.2|7332.4|7340.2|7337.4|7340.4|7337.6|7334.4|7331.6|1899
1627585200000|2021-07-29 19:00:00|7339.5|7336.7|7337.2|7334.4|7340.5|7337.7|7337.2|7334.4|402
1627585500000|2021-07-29 19:05:00|7337.4|7334.6|7336.5|7333.7|7337.5|7334.7|7336.2|7333.4|173
1627585800000|2021-07-29 19:10:00|7336.9|7334.1|7335.5|7332.7|7337.2|7334.4|7334.5|7331.7|260
1627586100000|2021-07-29 19:15:00|7336.2|7333.4|7339.2|7336.4|7339.2|7336.4|7335.2|7332.4|565
1627586400000|2021-07-29 19:20:00|7339.3|7336.5|7341.3|7338.5|7344.2|7341.4|7339.2|7336.4|392
1627586700000|2021-07-29 19:25:00|7341.2|7338.4|7340.5|7337.7|7344.3|7341.5|7340.3|7337.5|391
1627587000000|2021-07-29 19:30:00|7340.3|7337.5|7338.3|7335.5|7340.5|7337.7|7337.5|7334.7|342
1627587300000|2021-07-29 19:35:00|7339.1|7336.3|7341.1|7338.3|7342.1|7339.3|7338.3|7335.5|574
1627587600000|2021-07-29 19:40:00|7341.3|7338.5|7340.1|7337.3|7341.5|7338.7|7339.1|7336.3|403
1627587900000|2021-07-29 19:45:00|7339.5|7336.7|7341.8|7339|7346.1|7343.3|7338.3|7335.5|755
1627588200000|2021-07-29 19:50:00|7340.8|7338|7339.6|7336.8|7340.8|7338|7338.1|7335.3|320
1627588500000|2021-07-29 19:55:00|7339.8|7337|7339.8|7337|7341.1|7338.3|7336.3|7333.5|696
1627588800000|2021-07-29 20:00:00|7339.9|7337.1|7340.1|7337.3|7341.1|7338.3|7338.3|7335.5|359
1627589100000|2021-07-29 20:05:00|7340.3|7337.5|7336.7|7333.9|7341.1|7338.3|7334.9|7329.7|621
1627589400000|2021-07-29 20:10:00|7336.9|7334.1|7332.1|7329.3|7336.9|7334.1|7331.3|7328.5|732
1627589700000|2021-07-29 20:15:00|7332.4|7329.6|7329.4|7326.6|7333.1|7330.3|7328.8|7326|352
1627590000000|2021-07-29 20:20:00|7330.1|7327.3|7329.2|7326.4|7330.4|7327.6|7327.2|7324.4|232
1627590300000|2021-07-29 20:25:00|7329.6|7326.8|7327.1|7324.3|7330.2|7327.4|7327.1|7324.3|172
1627590600000|2021-07-29 20:30:00|7327.2|7324.4|7320.1|7317.3|7329.1|7326.3|7319.7|7316.9|440
1627590900000|2021-07-29 20:35:00|7319.4|7316.6|7317|7314.2|7320.1|7317.3|7316|7313.2|344
1627591200000|2021-07-29 20:40:00|7317.2|7314.4|7318.2|7315.4|7319|7316.2|7315|7312.2|189
1627591500000|2021-07-29 20:45:00|7318.4|7315.6|7322.2|7319.4|7324.4|7321.6|7317.7|7314.9|314
1627591800000|2021-07-29 20:50:00|7322.4|7319.6|7317.6|7314.8|7324.4|7321.6|7316.6|7313.8|284
1627592100000|2021-07-29 20:55:00|7317.4|7314.6|7319.9|7317.1|7321.9|7319.1|7316.6|7313.8|395
1627596000000|2021-07-29 22:00:00|7319.7|7315.7|7325.4|7322.6|7325.4|7322.6|7318.1|7314|234
1627596300000|2021-07-29 22:05:00|7325.1|7322.3|7324.1|7321.3|7328.1|7325.3|7324.1|7321.3|171
1627596600000|2021-07-29 22:10:00|7324.4|7321.6|7323.6|7320.8|7325.6|7322.8|7323.3|7320.5|88
1627596900000|2021-07-29 22:15:00|7323.1|7320.3|7320.6|7317.8|7323.1|7320.3|7320.6|7317.8|38
1627597200000|2021-07-29 22:20:00|7320.1|7317.3|7318.7|7315.9|7320.6|7317.8|7318.1|7315.3|56
1627597500000|2021-07-29 22:25:00|7319.1|7316.3|7320.1|7317.3|7320.6|7317.8|7318.1|7315.3|59
1627597800000|2021-07-29 22:30:00|7319.7|7316.9|7317.1|7314.3|7320.1|7317.3|7316.2|7313.4|54
1627598100000|2021-07-29 22:35:00|7317.4|7314.6|7316|7313.2|7318.1|7315.3|7316|7313.2|43
1627598400000|2021-07-29 22:40:00|7315.2|7312.4|7316.7|7313.9|7317|7314.2|7315|7312.2|76
1627598700000|2021-07-29 22:45:00|7317|7314.2|7318|7315.2|7318|7315.2|7316|7313.2|60
1627599000000|2021-07-29 22:50:00|7318.2|7315.4|7318.4|7315.6|7319.2|7316.4|7317.4|7314.6|54
1627599300000|2021-07-29 22:55:00|7318.7|7315.9|7318.4|7315.6|7318.7|7315.9|7318.1|7315.3|26
1627599600000|2021-07-29 23:00:00|7318.7|7315.9|7316.4|7313.6|7319.2|7316.4|7315.4|7312.6|127
1627599900000|2021-07-29 23:05:00|7316.2|7313.4|7311|7308.2|7316.4|7313.6|7310.5|7307.7|161
1627600200000|2021-07-29 23:10:00|7311.4|7308.6|7312.4|7309.6|7313.4|7310.6|7310.4|7307.6|74
1627600500000|2021-07-29 23:15:00|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7311.3|7308.5|80
1627600800000|2021-07-29 23:20:00|7312.7|7309.9|7311.3|7308.5|7313.3|7310.5|7311|7308.2|58
1627601100000|2021-07-29 23:25:00|7311.5|7308.7|7312.8|7310|7312.8|7310|7311.5|7308.7|35
1627601400000|2021-07-29 23:30:00|7313.2|7310.4|7313.3|7310.5|7313.3|7310.5|7312.8|7310|26
1627601700000|2021-07-29 23:35:00|7313.1|7310.3|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|42
1627602000000|2021-07-29 23:40:00|7312.6|7309.8|7313|7310.2|7314.1|7311.3|7312.6|7309.8|61
1627602300000|2021-07-29 23:45:00|7314|7311.2|7313.3|7310.5|7314|7311.2|7311.6|7308.8|67
1627602600000|2021-07-29 23:50:00|7313.1|7310.3|7310|7307.2|7313.3|7310.5|7309.5|7306.7|91
1627602900000|2021-07-29 23:55:00|7309.5|7306.7|7308.3|7305.5|7309.6|7306.8|7307.3|7304.5|166
1627603200000|2021-07-30 00:00:00|7308.6|7305.8|7305.3|7302.5|7312.3|7309.5|7304.3|7301.5|592
1627603500000|2021-07-30 00:05:00|7305|7302.2|7309.9|7307.1|7312.9|7310.1|7304.3|7301.5|550
1627603800000|2021-07-30 00:10:00|7309.6|7306.8|7314.9|7312.1|7316.9|7314.1|7309.4|7306.6|274
1627604100000|2021-07-30 00:15:00|7315.9|7313.1|7316.9|7314.1|7317.9|7315.1|7314.1|7311.3|198
1627604400000|2021-07-30 00:20:00|7316.3|7313.5|7313.9|7311.1|7316.9|7314.1|7312.1|7309.3|150
1627604700000|2021-07-30 00:25:00|7313.6|7310.8|7315.9|7313.1|7316.1|7313.3|7311.9|7309.1|136
1627605000000|2021-07-30 00:30:00|7315.1|7312.3|7316.1|7313.3|7317.9|7315.1|7314.2|7311.4|258
1627605300000|2021-07-30 00:35:00|7315.9|7313.1|7318.9|7316.1|7318.9|7316.1|7314.9|7312.1|231
1627605600000|2021-07-30 00:40:00|7318.6|7315.8|7319.9|7317.1|7319.9|7317.1|7316.9|7314.1|88
1627605900000|2021-07-30 00:45:00|7319.5|7316.7|7309.5|7306.7|7319.9|7317.1|7307.5|7304.7|480
1627606200000|2021-07-30 00:50:00|7308.9|7306.1|7304.9|7302.1|7312|7309.2|7304.9|7302.1|282
1627606500000|2021-07-30 00:55:00|7304.5|7301.7|7303.8|7301|7308.7|7305.9|7303.8|7301|326
1627606800000|2021-07-30 01:00:00|7303.7|7300.9|7292.8|7290|7305.8|7303|7289.8|7287|1548
1627607100000|2021-07-30 01:05:00|7293.2|7290.4|7299.8|7297|7300.2|7297.4|7293.2|7290.4|422
1627607400000|2021-07-30 01:10:00|7300.2|7297.4|7295.8|7293|7300.8|7298|7294|7291.2|375
1627607700000|2021-07-30 01:15:00|7295.5|7292.7|7297.8|7295|7302.8|7300|7295.5|7292.7|349
1627608000000|2021-07-30 01:20:00|7297.5|7294.7|7300.5|7297.7|7301.8|7299|7295.2|7292.4|332
1627608300000|2021-07-30 01:25:00|7300.6|7297.8|7295.8|7293|7304.4|7301.6|7294.8|7292|525
1627608600000|2021-07-30 01:30:00|7295.3|7292.5|7298.5|7295.7|7300.8|7298|7294.8|7292|240
1627608900000|2021-07-30 01:35:00|7298.8|7296|7304.8|7302|7304.8|7302|7297.8|7294.4|266
1627609200000|2021-07-30 01:40:00|7304.5|7301.7|7302.8|7300|7307.8|7305|7302|7299.2|290
1627609500000|2021-07-30 01:45:00|7303.6|7300.8|7301.8|7299|7305.1|7302.3|7296.5|7293.7|375
1627609800000|2021-07-30 01:50:00|7302.1|7299.3|7298.4|7295.6|7305.8|7303|7297.9|7295.1|305
1627610100000|2021-07-30 01:55:00|7298.8|7296|7300.8|7298|7302.8|7300|7297.8|7295|173
1627610400000|2021-07-30 02:00:00|7301.1|7298.3|7293.8|7291|7303.8|7301|7293.8|7291|254
1627610700000|2021-07-30 02:05:00|7294.4|7291.6|7294.6|7291.8|7296.7|7293.9|7292.9|7290.1|314
1627611000000|2021-07-30 02:10:00|7294.2|7291.4|7297.6|7294.8|7297.7|7294.9|7291.9|7289.1|250
1627611300000|2021-07-30 02:15:00|7296.7|7293.9|7301.7|7298.9|7302.7|7299.9|7296.7|7293.9|147
1627611600000|2021-07-30 02:20:00|7301.4|7298.6|7301.7|7298.9|7302.7|7299.9|7300.7|7297.9|88
1627611900000|2021-07-30 02:25:00|7302.7|7299.9|7302.7|7299.9|7303.7|7300.9|7300.7|7297.9|147
1627612200000|2021-07-30 02:30:00|7303|7300.2|7302.7|7299.9|7305.5|7302.7|7299.7|7296.9|404
1627612500000|2021-07-30 02:35:00|7302.1|7299.3|7294.5|7291.7|7302.7|7299.9|7293.5|7290.7|406
1627612800000|2021-07-30 02:40:00|7294.7|7291.9|7283.5|7280.7|7295|7292.2|7279.7|7276.9|1271
1627613100000|2021-07-30 02:45:00|7283.7|7280.9|7285.7|7282.9|7286.7|7283.9|7280.4|7277.6|538
1627613400000|2021-07-30 02:50:00|7286.5|7283.7|7281.7|7278.9|7287.5|7284.7|7279.7|7276.9|419
1627613700000|2021-07-30 02:55:00|7282.5|7279.7|7290|7287.2|7293.5|7290.7|7281.7|7278.9|610
1627614000000|2021-07-30 03:00:00|7290.5|7287.7|7294|7291.2|7298.5|7295.7|7289.7|7286.9|415
1627614300000|2021-07-30 03:05:00|7293.7|7290.9|7296.7|7293.9|7297.7|7294.9|7293.7|7290.9|141
1627614600000|2021-07-30 03:10:00|7296.3|7293.5|7299.6|7296.8|7300.5|7297.7|7294.7|7291.9|312
1627614900000|2021-07-30 03:15:00|7298.8|7296|7300.6|7297.8|7302.5|7299.7|7298.6|7295.8|262
1627615200000|2021-07-30 03:20:00|7301|7298.2|7301.6|7298.8|7303.5|7300.7|7298.6|7295.8|199
1627615500000|2021-07-30 03:25:00|7302.5|7299.7|7299.6|7296.8|7302.6|7299.8|7296.6|7293.8|262
1627615800000|2021-07-30 03:30:00|7299|7296.2|7294.8|7292|7300.6|7297.8|7294.8|7292|206
1627616100000|2021-07-30 03:35:00|7294.6|7291.8|7297.6|7294.8|7298.6|7295.8|7293.8|7291|148
1627616400000|2021-07-30 03:40:00|7297.4|7294.6|7296.6|7293.8|7297.6|7294.8|7295|7292.2|82
1627616700000|2021-07-30 03:45:00|7296.3|7293.5|7295.6|7292.8|7297.6|7294.8|7294.6|7291.8|44
1627617000000|2021-07-30 03:50:00|7295.2|7292.4|7293.6|7290.8|7296.6|7293.8|7293.6|7290.8|70
1627617300000|2021-07-30 03:55:00|7293.8|7291|7295.6|7292.8|7295.6|7292.8|7293.6|7290.8|36
1627617600000|2021-07-30 04:00:00|7295.1|7292.3|7296.6|7293.8|7298.6|7295.8|7294.6|7291.8|197
1627617900000|2021-07-30 04:05:00|7295.6|7292.8|7296.9|7294.1|7297.6|7294.8|7295.6|7292.8|99
1627618200000|2021-07-30 04:10:00|7297.2|7294.4|7298.6|7295.8|7298.6|7295.8|7295.6|7292.8|52
1627618500000|2021-07-30 04:15:00|7298.4|7295.6|7296.6|7293.8|7298.6|7295.8|7295.6|7292.8|71
1627618800000|2021-07-30 04:20:00|7296.2|7293.4|7297.5|7294.7|7298.5|7295.7|7295.6|7292.8|51
1627619100000|2021-07-30 04:25:00|7297.2|7294.4|7295.5|7292.7|7297.5|7294.7|7295.5|7292.7|47
1627619400000|2021-07-30 04:30:00|7294.7|7291.9|7294.5|7291.7|7295.5|7292.7|7291.7|7288.9|117
1627619700000|2021-07-30 04:35:00|7294.4|7291.6|7294.5|7291.7|7295.5|7292.7|7293.5|7290.7|49
1627620000000|2021-07-30 04:40:00|7294.8|7292|7296.5|7293.7|7297.5|7294.7|7294.8|7292|35
1627620300000|2021-07-30 04:45:00|7296.7|7293.9|7296.5|7293.7|7297.5|7294.7|7295.3|7292.5|53
1627620600000|2021-07-30 04:50:00|7297.1|7294.3|7294.5|7291.7|7297.5|7294.7|7293.3|7290.5|48
1627620900000|2021-07-30 04:55:00|7295.1|7292.3|7297.5|7294.7|7297.5|7294.7|7294.5|7291.7|45
1627621200000|2021-07-30 05:00:00|7297.3|7294.5|7296.5|7293.7|7297.5|7294.7|7293.5|7290.7|126
1627621500000|2021-07-30 05:05:00|7296.3|7293.5|7299.5|7296.7|7300.5|7297.7|7296.3|7293.5|119
1627621800000|2021-07-30 05:10:00|7299.3|7296.5|7292.5|7289.7|7299.3|7296.5|7290.5|7287.7|179
1627622100000|2021-07-30 05:15:00|7291.8|7289|7285.5|7282.7|7292.5|7289.7|7283.3|7280.5|455
1627622400000|2021-07-30 05:20:00|7285.8|7283|7286.5|7283.7|7286.5|7283.7|7283.5|7280.7|202
1627622700000|2021-07-30 05:25:00|7287.1|7284.3|7290.1|7287.3|7291.5|7288.7|7285.5|7282.7|229
1627623000000|2021-07-30 05:30:00|7289.8|7287|7287.6|7284.8|7289.8|7287|7279.8|7277|995
1627623300000|2021-07-30 05:35:00|7287.8|7285|7282.6|7279.8|7291|7288.2|7282.1|7279.3|644
1627623600000|2021-07-30 05:40:00|7283.3|7280.5|7277.6|7274.8|7283.3|7280.5|7271.8|7269|936
1627623900000|2021-07-30 05:45:00|7276.8|7274|7280.4|7277.6|7282.4|7279.6|7274.6|7271.8|870
1627624200000|2021-07-30 05:50:00|7280.2|7277.4|7286.7|7283.9|7286.7|7283.9|7279.6|7276.8|384
1627624500000|2021-07-30 05:55:00|7287.1|7284.3|7281.1|7278.3|7288.4|7285.6|7280.4|7277.6|193
1627624800000|2021-07-30 06:00:00|7280.6|7277.8|7285.1|7282.3|7287.4|7284.6|7280.1|7277.3|233
1627625100000|2021-07-30 06:05:00|7285.4|7282.6|7281.4|7278.6|7287.4|7284.6|7280.4|7277.6|138
1627625400000|2021-07-30 06:10:00|7281.9|7279.1|7281.1|7278.3|7282.4|7279.6|7277.6|7274.8|226
1627625700000|2021-07-30 06:15:00|7280.6|7277.8|7281.4|7278.6|7283.4|7280.6|7279.6|7276.8|94
1627626000000|2021-07-30 06:20:00|7282|7279.2|7287.4|7284.6|7290.2|7287.4|7281.4|7278.6|270
1627626300000|2021-07-30 06:25:00|7286.9|7284.1|7285.1|7282.3|7290.4|7287.6|7284.6|7281.8|200
1627626600000|2021-07-30 06:30:00|7284.9|7282.1|7280.9|7278.1|7285.4|7282.6|7279.4|7276.6|196
1627626900000|2021-07-30 06:35:00|7281.2|7278.4|7280.4|7277.6|7284.4|7281.6|7279.5|7276.7|118
1627627200000|2021-07-30 06:40:00|7280|7277.2|7279.3|7276.5|7283.2|7280.4|7277.3|7274.5|291
1627627500000|2021-07-30 06:45:00|7278.7|7275.9|7284.3|7281.5|7286.8|7284|7278.3|7275.5|325
1627627800000|2021-07-30 06:50:00|7285.3|7282.5|7287.5|7284.7|7291.9|7286.7|7284|7281.2|275
1627628100000|2021-07-30 06:55:00|7287.3|7284.5|7296.3|7293.5|7299.1|7296.3|7284|7281.2|637
1627628400000|2021-07-30 07:00:00|7296.6|7293.8|7297.3|7294.5|7303.3|7300.5|7292.3|7289.5|935
1627628700000|2021-07-30 07:05:00|7296.5|7293.7|7305.3|7302.5|7306.5|7303.7|7294.5|7291.7|444
1627629000000|2021-07-30 07:10:00|7304.7|7301.9|7300.5|7297.7|7305.6|7302.8|7298.7|7295.9|394
1627629300000|2021-07-30 07:15:00|7300.7|7297.9|7306.3|7303.5|7309.3|7306.5|7297.1|7294.3|620
1627629600000|2021-07-30 07:20:00|7306.9|7304.1|7306.3|7303.5|7308.8|7306|7302.3|7299.5|408
1627629900000|2021-07-30 07:25:00|7305.5|7302.7|7303.5|7300.7|7306.3|7303.5|7301.3|7298.5|374
1627630200000|2021-07-30 07:30:00|7303.6|7300.8|7300.3|7297.5|7306.5|7303.7|7299.3|7296.5|404
1627630500000|2021-07-30 07:35:00|7300.6|7297.8|7307.3|7304.5|7309.3|7306.5|7300.3|7297.5|388
1627630800000|2021-07-30 07:40:00|7306.6|7303.8|7297.3|7294.5|7307.3|7304.5|7296.6|7293.8|365
1627631100000|2021-07-30 07:45:00|7296.9|7294.1|7297.8|7295|7301.3|7298.5|7296.4|7293.6|224
1627631400000|2021-07-30 07:50:00|7297.4|7294.6|7306.9|7304.1|7307.2|7304.4|7296.4|7293.6|420
1627631700000|2021-07-30 07:55:00|7306.6|7303.8|7311.4|7308.6|7312.4|7309.6|7304.2|7301.4|846
1627632000000|2021-07-30 08:00:00|7311.2|7308.4|7306.6|7303.8|7311.4|7308.6|7300.6|7297.8|838
1627632300000|2021-07-30 08:05:00|7306.4|7303.6|7317.6|7314.8|7317.6|7314.8|7306.1|7303.3|693
1627632600000|2021-07-30 08:10:00|7318.6|7315.8|7322.4|7319.6|7323.4|7320.6|7315.6|7312.8|1086
1627632900000|2021-07-30 08:15:00|7321.8|7319|7324.4|7321.6|7329.4|7326.6|7319.6|7316.8|1045
1627633200000|2021-07-30 08:20:00|7324.6|7321.8|7327|7324.2|7331.5|7328.7|7324.4|7321.6|866
1627633500000|2021-07-30 08:25:00|7327.2|7324.4|7339.2|7336.4|7340.2|7337.4|7321.4|7318.6|1618
1627633800000|2021-07-30 08:30:00|7339.6|7336.8|7331.9|7329.1|7340|7337.2|7327.2|7324.4|1303
1627634100000|2021-07-30 08:35:00|7331.7|7328.9|7332.2|7329.4|7334.2|7331.4|7327.2|7324.4|561
1627634400000|2021-07-30 08:40:00|7332.7|7329.9|7326|7323.2|7333|7330.2|7320.4|7317.6|744
1627634700000|2021-07-30 08:45:00|7325.7|7322.9|7317.2|7314.4|7327|7324.2|7315.5|7312.7|681
1627635000000|2021-07-30 08:50:00|7316.2|7313.4|7325|7322.2|7327|7324.2|7315.5|7312.7|441
1627635300000|2021-07-30 08:55:00|7325.2|7322.4|7323.2|7320.4|7328.2|7325.4|7322|7319.2|440
1627635600000|2021-07-30 09:00:00|7322.8|7320|7325.1|7322.3|7327.1|7324.3|7321.3|7318.5|324
1627635900000|2021-07-30 09:05:00|7324.8|7322|7319.6|7316.8|7325.1|7322.3|7318.1|7315.3|285
1627636200000|2021-07-30 09:10:00|7320|7317.2|7323.1|7320.3|7323.4|7320.6|7318.1|7315.3|346
1627636500000|2021-07-30 09:15:00|7322.8|7320|7318.1|7315.3|7323.1|7320.3|7316.1|7313.3|273
1627636800000|2021-07-30 09:20:00|7317.5|7314.7|7315.3|7312.5|7319.1|7316.3|7314.1|7311.3|362
1627637100000|2021-07-30 09:25:00|7315.1|7312.3|7312.1|7309.3|7316.1|7313.3|7286.1|7283.3|2576
1627637400000|2021-07-30 09:30:00|7311.8|7309|7318.1|7315.3|7321.1|7318.3|7310.1|7307.3|800
1627637700000|2021-07-30 09:35:00|7318.3|7315.5|7316.1|7313.3|7319.1|7316.3|7313.3|7310.5|282
1627638000000|2021-07-30 09:40:00|7315.8|7313|7317.1|7314.3|7318.1|7315.3|7313.3|7310.5|239
1627638300000|2021-07-30 09:45:00|7317.3|7314.5|7313.1|7310.3|7318.9|7316.1|7311.1|7308.3|295
1627638600000|2021-07-30 09:50:00|7312.8|7310|7312.4|7309.6|7317.1|7314.3|7307.1|7304.3|463
1627638900000|2021-07-30 09:55:00|7312.1|7309.3|7310.4|7307.6|7316.4|7313.6|7309.6|7306.8|214
1627639200000|2021-07-30 10:00:00|7310.2|7307.4|7311.4|7308.6|7315.4|7312.6|7309.4|7306.6|235
1627639500000|2021-07-30 10:05:00|7311.7|7308.9|7309.4|7306.6|7312.4|7309.6|7308.4|7305.6|332
1627639800000|2021-07-30 10:10:00|7309.7|7306.9|7307.4|7304.6|7310.4|7307.6|7302.6|7299.8|541
1627640100000|2021-07-30 10:15:00|7307.2|7304.4|7315.7|7312.9|7316.9|7314.1|7301.6|7298.8|459
1627640400000|2021-07-30 10:20:00|7315.4|7312.6|7310.4|7307.6|7318.2|7315.4|7307.6|7304.8|403
1627640700000|2021-07-30 10:25:00|7310.2|7307.4|7307.6|7304.8|7314.2|7311.4|7303.2|7300.4|416
1627641000000|2021-07-30 10:30:00|7307.4|7304.6|7312.7|7309.9|7314.2|7311.4|7306.6|7303.8|242
1627641300000|2021-07-30 10:35:00|7313.2|7310.4|7311.4|7308.6|7313.6|7310.8|7307.4|7304.6|248
1627641600000|2021-07-30 10:40:00|7311.1|7308.3|7316.2|7313.4|7317.2|7314.4|7308.4|7305.6|305
1627641900000|2021-07-30 10:45:00|7315.7|7312.9|7314.4|7311.6|7316.4|7313.6|7310.2|7307.4|144
1627642200000|2021-07-30 10:50:00|7314|7311.2|7314.4|7311.6|7317.4|7314.6|7310.4|7307.6|409
1627642500000|2021-07-30 10:55:00|7314.7|7311.9|7320|7317.2|7320|7317.2|7313.2|7310.4|329
1627642800000|2021-07-30 11:00:00|7320.2|7317.4|7321.8|7319|7323|7320.2|7317.2|7314.4|398
1627643100000|2021-07-30 11:05:00|7322|7319.2|7323|7320.2|7325.8|7323|7321|7318.2|363
1627643400000|2021-07-30 11:10:00|7323.8|7321|7322|7319.2|7326|7323.2|7320|7317.2|214
1627643700000|2021-07-30 11:15:00|7321.8|7319|7324.4|7321.6|7325.8|7323|7320|7317.2|325
1627644000000|2021-07-30 11:20:00|7324.1|7321.3|7324.9|7322.1|7324.9|7322.1|7321.9|7319.1|166
1627644300000|2021-07-30 11:25:00|7324.1|7321.3|7330.6|7327.8|7334.6|7331.8|7311.1|7308.3|1508
1627644600000|2021-07-30 11:30:00|7330.9|7328.1|7326.7|7323.9|7331.7|7328.9|7325.7|7322.9|568
1627644900000|2021-07-30 11:35:00|7327.6|7324.8|7325.9|7323.1|7328.6|7325.8|7321.9|7319.1|599
1627645200000|2021-07-30 11:40:00|7325.7|7322.9|7324.9|7322.1|7325.9|7323.1|7319.9|7317.1|307
1627645500000|2021-07-30 11:45:00|7324.6|7321.8|7319.5|7316.7|7324.9|7322.1|7318.3|7315.5|653
1627645800000|2021-07-30 11:50:00|7320.3|7317.5|7321.5|7318.7|7323.3|7320.5|7320.3|7317.5|275
1627646100000|2021-07-30 11:55:00|7321.3|7318.5|7319.3|7316.5|7322.3|7319.5|7318.4|7315.6|301
1627646400000|2021-07-30 12:00:00|7319.4|7316.6|7320.8|7318|7322.4|7319.6|7317.8|7315|470
1627646700000|2021-07-30 12:05:00|7321.1|7318.3|7326.9|7324.1|7329.9|7327.1|7319.4|7316.6|657
1627647000000|2021-07-30 12:10:00|7326.6|7323.8|7328.9|7326.1|7330.9|7328.1|7325.7|7322.9|509
1627647300000|2021-07-30 12:15:00|7328.7|7325.9|7326.9|7324.1|7329.7|7326.9|7324.7|7321.9|363
1627647600000|2021-07-30 12:20:00|7326.7|7323.9|7317.9|7315.1|7326.9|7324.1|7317.7|7314.9|570
1627647900000|2021-07-30 12:25:00|7317.2|7314.4|7320.5|7317.7|7321.9|7319.1|7317.2|7314.4|348
1627648200000|2021-07-30 12:30:00|7320.2|7317.4|7328.8|7326|7331.3|7328.5|7317.2|7314.4|1953
1627648500000|2021-07-30 12:35:00|7328.7|7325.9|7330.6|7327.8|7331.6|7328.8|7326.6|7323.8|545
1627648800000|2021-07-30 12:40:00|7330.3|7327.5|7332.8|7330|7332.8|7330|7327.8|7325|514
1627649100000|2021-07-30 12:45:00|7332.6|7329.8|7327|7324.2|7332.8|7330|7325.8|7323|558
1627649400000|2021-07-30 12:50:00|7326.8|7324|7331.4|7328.6|7331.4|7328.6|7323|7320.2|1035
1627649700000|2021-07-30 12:55:00|7331.3|7328.5|7332.6|7329.8|7333.6|7330.8|7328.2|7325.4|489
1627650000000|2021-07-30 13:00:00|7332.9|7330.1|7310.4|7307.6|7336.2|7333.4|7306.2|7303.4|3738
1627650300000|2021-07-30 13:05:00|7309.4|7306.6|7317.9|7315.1|7321|7318.2|7302.2|7299.4|3099
1627650600000|2021-07-30 13:10:00|7317|7314.2|7337.5|7334.7|7337.5|7334.7|7315.9|7313.1|2788
1627650900000|2021-07-30 13:15:00|7337.7|7334.9|7347.5|7344.7|7349.1|7346.3|7332.7|7329.9|3764
1627651200000|2021-07-30 13:20:00|7346.8|7344|7336|7333.2|7356.1|7353.3|7332.8|7330|3894
1627651500000|2021-07-30 13:25:00|7335.8|7333|7343.6|7340.8|7353.6|7350.8|7332.2|7329.4|3625
1627651800000|2021-07-30 13:30:00|7343.8|7341|7358.6|7355.8|7361.4|7358.6|7342|7339.2|3640
1627652100000|2021-07-30 13:35:00|7358.4|7355.6|7355.4|7352.6|7364.3|7361.5|7349.4|7343.9|4198
1627652400000|2021-07-30 13:40:00|7355.1|7352.3|7347.2|7344.4|7360.1|7357.3|7347.1|7344.3|1902
1627652700000|2021-07-30 13:45:00|7346.6|7343.8|7360.7|7357.9|7363|7360.2|7345.2|7342.4|3608
1627653000000|2021-07-30 13:50:00|7361|7358.2|7356.9|7354.1|7364.2|7361.4|7350.4|7347.6|2385
1627653300000|2021-07-30 13:55:00|7357.2|7354.4|7361.2|7358.4|7365|7362.2|7356.6|7353.8|2165
1627653600000|2021-07-30 14:00:00|7361|7358.2|7357.2|7354.4|7363.2|7360.4|7355|7352.2|1230
1627653900000|2021-07-30 14:05:00|7357|7354.2|7366|7363.2|7370|7367.2|7352|7349.2|2532
1627654200000|2021-07-30 14:10:00|7365.8|7363|7366|7363.2|7368.6|7365.8|7358|7355.2|1973
1627654500000|2021-07-30 14:15:00|7365.8|7363|7346.2|7343.4|7366|7363.2|7341.4|7338.6|2655
1627654800000|2021-07-30 14:20:00|7345.4|7342.6|7350.5|7347.7|7353.2|7350.4|7344.4|7341.6|1735
1627655100000|2021-07-30 14:25:00|7350.2|7347.4|7341.5|7338.7|7353|7350.2|7339.4|7336.5|2767
1627655400000|2021-07-30 14:30:00|7343.5|7340.7|7324.7|7321.9|7345.7|7342.9|7314.1|7311.3|4998
1627655700000|2021-07-30 14:35:00|7323.9|7321.1|7331.2|7328.4|7337.5|7334.7|7320.9|7318.1|3042
1627656000000|2021-07-30 14:40:00|7331.5|7328.7|7314.1|7311.3|7332.5|7329.7|7306.7|7303.9|4050
1627656300000|2021-07-30 14:45:00|7314.3|7311.5|7329.5|7326.7|7332.5|7329.7|7308.6|7305.8|2561
1627656600000|2021-07-30 14:50:00|7329.2|7326.4|7335.1|7332.3|7341|7338.2|7325|7322.2|2860
1627656900000|2021-07-30 14:55:00|7334.5|7331.7|7326.3|7323.5|7337.9|7335.1|7325.5|7322.7|2250
1627657200000|2021-07-30 15:00:00|7326.1|7323.3|7333.1|7330.3|7333.1|7330.3|7322.5|7319.7|2178
1627657500000|2021-07-30 15:05:00|7332.8|7330|7346.1|7343.3|7348.9|7346.1|7330.3|7327.5|2262
1627657800000|2021-07-30 15:10:00|7346.4|7343.6|7349.1|7346.3|7350.1|7347.3|7341.7|7338.9|1964
1627658100000|2021-07-30 15:15:00|7349.9|7347.1|7344.3|7341.5|7353.1|7350.3|7343.8|7341|2015
1627658400000|2021-07-30 15:20:00|7344.8|7342|7352.3|7349.5|7353.9|7351.1|7343.3|7340.5|1619
1627658700000|2021-07-30 15:25:00|7352.1|7349.3|7349.3|7346.5|7352.6|7349.8|7346.1|7343.3|1503
1627659000000|2021-07-30 15:30:00|7349.1|7346.3|7342.9|7340.1|7352.3|7349.5|7340.5|7337.7|2199
1627659300000|2021-07-30 15:35:00|7343.3|7340.5|7341.3|7338.5|7346.3|7343.5|7338.9|7336.1|1047
1627659600000|2021-07-30 15:40:00|7342.1|7339.3|7353.1|7350.3|7354.2|7351.4|7340.3|7337.5|1561
1627659900000|2021-07-30 15:45:00|7353.2|7350.4|7348|7345.2|7353.7|7350.9|7346.9|7344.1|1124
1627660200000|2021-07-30 15:50:00|7348.2|7345.4|7350.2|7347.4|7351.2|7348.4|7347.2|7344.4|639
1627660500000|2021-07-30 15:55:00|7350|7347.2|7355|7352.2|7357|7354.2|7349.4|7346.6|1497
1627660800000|2021-07-30 16:00:00|7355.7|7352.9|7355.2|7352.4|7358|7355.2|7352.4|7349.6|1011
1627661100000|2021-07-30 16:05:00|7354.8|7352|7355.2|7352.4|7357.6|7354.8|7351.8|7349|986
1627661400000|2021-07-30 16:10:00|7355.8|7353|7357|7354.2|7358|7355.2|7352|7349.2|747
1627661700000|2021-07-30 16:15:00|7356.8|7354|7361.2|7358.4|7361.2|7358.4|7355.8|7353|762
1627662000000|2021-07-30 16:20:00|7361.5|7358.7|7359|7356.2|7361.5|7358.7|7356|7353.2|867
1627662300000|2021-07-30 16:25:00|7358.4|7355.6|7365|7362.2|7369.8|7367|7358.4|7355.6|1627
1627662600000|2021-07-30 16:30:00|7365.2|7362.4|7370.6|7367.8|7371.4|7368.6|7365.2|7362.4|1728
1627662900000|2021-07-30 16:35:00|7371.1|7368.3|7371.4|7368.6|7372.8|7370|7367.8|7365|1728
1627663200000|2021-07-30 16:40:00|7371.1|7368.3|7368.6|7365.8|7375.4|7372.6|7367.8|7365|1625
1627663500000|2021-07-30 16:45:00|7368.4|7365.6|7373.8|7371|7375.4|7372.6|7366.4|7363.6|1477
1627663800000|2021-07-30 16:50:00|7373.4|7370.6|7379.6|7376.8|7380.4|7377.6|7373.4|7370.6|1292
1627664100000|2021-07-30 16:55:00|7379.4|7376.6|7375.8|7373|7381.2|7378.4|7372.8|7370|1765
1627664400000|2021-07-30 17:00:00|7376.4|7373.6|7370.7|7367.9|7379.8|7377|7369.6|7366.8|1297
1627664700000|2021-07-30 17:05:00|7371.4|7368.6|7374.5|7371.7|7379.4|7376.6|7370.7|7367.9|1588
1627665000000|2021-07-30 17:10:00|7375.2|7372.4|7380.5|7377.7|7382.4|7379.6|7371.7|7368.9|1624
1627665300000|2021-07-30 17:15:00|7380.7|7377.9|7371.5|7368.7|7384.5|7381.7|7364.9|7362.1|4044
1627665600000|2021-07-30 17:20:00|7371.7|7368.9|7367.7|7364.9|7372.3|7369.5|7364.3|7361.5|849
1627665900000|2021-07-30 17:25:00|7367.4|7364.6|7366.5|7363.7|7369.5|7366.7|7364.7|7361.9|626
1627666200000|2021-07-30 17:30:00|7366.7|7363.9|7372.7|7369.9|7373.7|7370.9|7365.5|7362.7|819
1627666500000|2021-07-30 17:35:00|7372.5|7369.7|7387.6|7384.8|7389.3|7386.5|7372|7369.2|1946
1627666800000|2021-07-30 17:40:00|7388.1|7385.3|7392.9|7390.1|7395.9|7393.1|7387.3|7384.5|1950
1627667100000|2021-07-30 17:45:00|7392.3|7389.5|7390.9|7388.1|7393.1|7390.3|7386.3|7383.5|1573
1627667400000|2021-07-30 17:50:00|7391.1|7388.3|7389.1|7386.3|7393.6|7390.8|7388.9|7386.1|979
1627667700000|2021-07-30 17:55:00|7389.3|7386.5|7390.3|7387.5|7392.3|7389.5|7384.3|7381.5|1562
1627668000000|2021-07-30 18:00:00|7390.9|7388.1|7386.3|7383.5|7392.9|7390.1|7383.1|7380.3|2961
1627668300000|2021-07-30 18:05:00|7386.9|7384.1|7395.5|7392.7|7397.5|7394.7|7386.3|7383.5|2465
1627668600000|2021-07-30 18:10:00|7395.7|7392.9|7387.7|7384.9|7395.7|7392.9|7386.9|7384.1|2038
1627668900000|2021-07-30 18:15:00|7388.2|7385.4|7387.1|7384.3|7391.5|7388.7|7382.9|7380.1|2969
1627669200000|2021-07-30 18:20:00|7387.9|7385.1|7375|7372.2|7392.9|7390.1|7372.2|7369.4|2949
1627669500000|2021-07-30 18:25:00|7374.7|7371.9|7360.5|7357.7|7386.9|7384.1|7358.5|7355.7|11001
1627669800000|2021-07-30 18:30:00|7361.1|7358.3|7353.5|7350.7|7364.5|7361.7|7349.5|7346.7|6325
1627670100000|2021-07-30 18:35:00|7353.7|7350.9|7335.5|7332.7|7355.5|7352.7|7335.3|7332.5|2033
1627670400000|2021-07-30 18:40:00|7335.6|7332.8|7345.1|7342.3|7350.1|7347.3|7334.5|7331.7|4030
1627670700000|2021-07-30 18:45:00|7345.3|7342.5|7345.3|7342.5|7352.9|7350.1|7343.7|7340.9|1425
1627671000000|2021-07-30 18:50:00|7345.1|7342.3|7355.3|7352.5|7356.5|7353.7|7344.3|7341.5|942
1627671300000|2021-07-30 18:55:00|7355.5|7352.7|7355.9|7353.1|7355.9|7353.1|7350.3|7347.5|1155
1627671600000|2021-07-30 19:00:00|7356.1|7353.3|7363.9|7361.1|7366.9|7364.1|7355.1|7352.3|958
1627671900000|2021-07-30 19:05:00|7364.6|7361.8|7363.9|7361.1|7367.1|7364.3|7361.1|7358.3|499
1627672200000|2021-07-30 19:10:00|7364.1|7361.3|7361.1|7358.3|7365.3|7362.5|7360.9|7358.1|566
1627672500000|2021-07-30 19:15:00|7361.7|7358.9|7365.9|7363.1|7366.9|7364.1|7361.7|7358.9|580
1627672800000|2021-07-30 19:20:00|7365.7|7362.9|7358|7355.2|7365.7|7362.9|7357.2|7354.4|1614
1627673100000|2021-07-30 19:25:00|7357.4|7354.6|7358.2|7355.4|7362.2|7359.4|7357.2|7354.4|782
1627673400000|2021-07-30 19:30:00|7357.4|7354.6|7362.2|7359.4|7363.4|7360.6|7355.2|7352.4|568
1627673700000|2021-07-30 19:35:00|7361.9|7359.1|7364|7361.2|7364.2|7361.4|7360.2|7357.4|275
1627674000000|2021-07-30 19:40:00|7364.2|7361.4|7359.2|7356.4|7364.2|7361.4|7358.5|7355.7|250
1627674300000|2021-07-30 19:45:00|7358.8|7356|7358.2|7355.4|7359.2|7356.4|7356.7|7353.9|143
1627674600000|2021-07-30 19:50:00|7357.8|7355|7356.2|7353.4|7359|7356.2|7355.4|7352.6|753
1627674900000|2021-07-30 19:55:00|7355.6|7352.8|7348.4|7345.6|7355.6|7352.8|7344.6|7341.8|579
1627675200000|2021-07-30 20:00:00|7348.1|7345.3|7353.5|7350.7|7354.2|7351.4|7347.4|7344.6|489
1627675500000|2021-07-30 20:05:00|7353.4|7350.6|7354.2|7351.4|7355.2|7352.4|7353.2|7350.4|87
1627675800000|2021-07-30 20:10:00|7353.3|7350.5|7353.2|7350.4|7354.7|7351.9|7352.2|7349.4|166
1627676100000|2021-07-30 20:15:00|7353.1|7350.3|7351.3|7348.5|7353.1|7350.3|7350.1|7347.3|248
1627676400000|2021-07-30 20:20:00|7351.6|7348.8|7347.5|7344.7|7352.1|7349.3|7344.1|7341.3|304
1627676700000|2021-07-30 20:25:00|7347.3|7344.5|7343.3|7340.5|7347.3|7344.5|7343.3|7340.5|353
1627677000000|2021-07-30 20:30:00|7343|7340.2|7342.3|7339.5|7343.3|7340.5|7341.3|7338.5|305
1627677300000|2021-07-30 20:35:00|7342.1|7339.3|7343.3|7340.5|7343.3|7340.5|7341.3|7338.5|175
1627677600000|2021-07-30 20:40:00|7342.7|7339.9|7340.3|7337.5|7343.3|7340.5|7340.3|7337.5|190
1627677900000|2021-07-30 20:45:00|7340.9|7338.1|7338.3|7335.5|7343.5|7340.7|7338.1|7335.3|262
1627678200000|2021-07-30 20:50:00|7338.1|7335.3|7343.3|7340.5|7344.3|7341.5|7338.1|7335.3|211
1627678500000|2021-07-30 20:55:00|7344.1|7341.3|7355.8|7345.8|7355.8|7349.8|7342.3|7336.4|410
1627855200000|2021-08-01 22:00:00|7351.4|7348.6|7345.9|7343.1|7362|7357.6|7345.9|7343.1|801
1627855500000|2021-08-01 22:05:00|7347|7343|7350.8|7348|7351.3|7348.5|7338.8|7336|293
1627855800000|2021-08-01 22:10:00|7350.6|7347.8|7353.8|7351|7355.3|7352.5|7348.3|7345.5|186
1627856100000|2021-08-01 22:15:00|7353.3|7350.5|7354.3|7351.5|7354.6|7351.8|7351.3|7348.5|90
1627856400000|2021-08-01 22:20:00|7354.1|7351.3|7348.8|7346|7354.1|7351.3|7346.3|7341.6|193
1627856700000|2021-08-01 22:25:00|7348.3|7345.5|7350.5|7347.7|7351.3|7348.5|7346.8|7344|88
1627857000000|2021-08-01 22:30:00|7350.8|7348|7353.8|7351|7353.8|7351|7349.3|7346.5|51
1627857300000|2021-08-01 22:35:00|7354.3|7351.5|7357.3|7354.5|7358.3|7355.5|7352.3|7349.5|112
1627857600000|2021-08-01 22:40:00|7357.6|7354.8|7358.3|7355.5|7358.6|7355.8|7353.5|7350.7|109
1627857900000|2021-08-01 22:45:00|7357.3|7354.5|7357.3|7354.5|7358.3|7355.5|7355.3|7352.5|63
1627858200000|2021-08-01 22:50:00|7357.1|7354.3|7351.5|7348.7|7357.1|7354.3|7349.3|7346.5|93
1627858500000|2021-08-01 22:55:00|7351.3|7348.5|7350.3|7347.5|7353|7350.2|7349.3|7346.5|49
1627858800000|2021-08-01 23:00:00|7350|7347.2|7350.3|7347.5|7354.4|7349.5|7349.3|7344.4|51
1627859100000|2021-08-01 23:05:00|7349.7|7346.9|7351.2|7348.4|7352|7349.2|7349.2|7346.4|59
1627859400000|2021-08-01 23:10:00|7351|7348.2|7351.5|7348.7|7351.5|7348.7|7349.2|7346.4|45
1627859700000|2021-08-01 23:15:00|7351.2|7348.4|7349.7|7346.9|7351.2|7348.4|7349.2|7346.4|24
1627860000000|2021-08-01 23:20:00|7350|7347.2|7348.2|7345.4|7350.2|7347.4|7345.7|7342.9|156
1627860300000|2021-08-01 23:25:00|7348.7|7345.9|7345.2|7342.4|7350.2|7347.4|7344.2|7341.4|153
1627860600000|2021-08-01 23:30:00|7344.7|7341.9|7344.2|7341.4|7344.7|7341.9|7340.2|7337.4|289
1627860900000|2021-08-01 23:35:00|7344|7341.2|7341.5|7338.7|7346.2|7343.4|7340.2|7337.4|288
1627861200000|2021-08-01 23:40:00|7341.2|7338.4|7341.2|7338.4|7342|7339.2|7338.4|7335.6|95
1627861500000|2021-08-01 23:45:00|7340.7|7337.9|7341.2|7338.4|7342.2|7339.4|7339.2|7336.4|83
1627861800000|2021-08-01 23:50:00|7341|7338.2|7341.2|7338.4|7342.2|7339.4|7340.2|7337.4|82
1627862100000|2021-08-01 23:55:00|7341.7|7338.9|7340.2|7337.4|7342.2|7339.4|7339.2|7336.4|107
1627862400000|2021-08-02 00:00:00|7339.6|7336.8|7331.9|7329.1|7342.2|7339.4|7330.4|7327.6|400
1627862700000|2021-08-02 00:05:00|7331.7|7328.9|7323.9|7321.1|7331.9|7329.1|7323.1|7318.7|414
1627863000000|2021-08-02 00:10:00|7324.1|7321.3|7329.1|7326.3|7330.9|7328.1|7323.6|7320.8|206
1627863300000|2021-08-02 00:15:00|7328.9|7326.1|7334.1|7331.3|7336.1|7333.3|7328.1|7325.3|240
1627863600000|2021-08-02 00:20:00|7333.6|7330.8|7329.1|7326.3|7334.1|7331.3|7326.1|7323.3|235
1627863900000|2021-08-02 00:25:00|7329.7|7326.9|7320.1|7317.3|7330.1|7327.3|7318.9|7316.1|356
1627864200000|2021-08-02 00:30:00|7320.9|7318.1|7327.1|7324.3|7327.1|7324.3|7319.1|7316.3|285
1627864500000|2021-08-02 00:35:00|7326.9|7324.1|7320.1|7317.3|7328.4|7325.6|7314.9|7312.1|502
1627864800000|2021-08-02 00:40:00|7320.4|7317.6|7321.1|7318.3|7324.9|7322.1|7320.1|7317.3|162
1627865100000|2021-08-02 00:45:00|7320.6|7317.8|7327.1|7324.3|7328.1|7325.3|7320.1|7317.3|208
1627865400000|2021-08-02 00:50:00|7327.3|7324.5|7325.8|7323|7329.8|7327|7324.6|7321.8|173
1627865700000|2021-08-02 00:55:00|7325.6|7322.8|7317.8|7315|7325.6|7322.8|7317.3|7314.5|214
1627866000000|2021-08-02 01:00:00|7318.1|7315.3|7317.1|7314.3|7328.1|7325.3|7310.1|7307.3|1310
1627866300000|2021-08-02 01:05:00|7317.3|7314.5|7302.8|7300|7318.1|7315.3|7299.8|7297|1049
1627866600000|2021-08-02 01:10:00|7302|7299.2|7291|7288.2|7304|7301.2|7286|7283.2|1407
1627866900000|2021-08-02 01:15:00|7291.8|7289|7301|7298.2|7301.8|7299|7288.8|7286|920
1627867200000|2021-08-02 01:20:00|7300|7297.2|7292|7289.2|7301.3|7298.5|7290.5|7287.7|737
1627867500000|2021-08-02 01:25:00|7291.5|7288.7|7285.8|7283|7296|7293.2|7285|7282.2|947
1627867800000|2021-08-02 01:30:00|7286|7283.2|7293|7290.2|7294.5|7291.7|7284.2|7281.4|597
1627868100000|2021-08-02 01:35:00|7292.8|7290|7288|7285.2|7295|7292.2|7287|7284.2|536
1627868400000|2021-08-02 01:40:00|7287.8|7285|7284.8|7282|7290.8|7288|7283.8|7281|655
1627868700000|2021-08-02 01:45:00|7284.5|7281.7|7267.2|7264.4|7284.8|7282|7255|7252.2|1845
1627869000000|2021-08-02 01:50:00|7267|7264.2|7268.5|7265.7|7275|7272.2|7265|7262.2|1007
1627869300000|2021-08-02 01:55:00|7268.7|7265.9|7261|7258.2|7268.7|7265.9|7259|7256.2|961
1627869600000|2021-08-02 02:00:00|7261.5|7258.7|7258.7|7255.9|7263.2|7260.4|7245.2|7242.4|1483
1627869900000|2021-08-02 02:05:00|7258.5|7255.7|7253.9|7251.1|7265.9|7263.1|7249.7|7246.9|770
1627870200000|2021-08-02 02:10:00|7253.7|7250.9|7248.3|7245.5|7253.7|7250.9|7247.2|7244.4|900
1627870500000|2021-08-02 02:15:00|7248.5|7245.7|7254.5|7251.7|7255.5|7252.7|7244.7|7241.9|587
1627870800000|2021-08-02 02:20:00|7254.2|7251.4|7258.5|7255.7|7260.7|7257.9|7251.7|7248.9|456
1627871100000|2021-08-02 02:25:00|7258.2|7255.4|7270.7|7267.9|7273.7|7270.9|7255.7|7252.9|997
1627871400000|2021-08-02 02:30:00|7269.7|7266.9|7259.9|7257.1|7272.5|7269.7|7259.2|7256.4|824
1627871700000|2021-08-02 02:35:00|7260.2|7257.4|7259.7|7256.9|7268.4|7265.6|7259.2|7256.4|626
1627872000000|2021-08-02 02:40:00|7260.4|7257.6|7249.7|7246.9|7264.4|7261.6|7249.7|7246.9|669
1627872300000|2021-08-02 02:45:00|7249.4|7246.6|7259.9|7257.1|7263.9|7261.1|7247.9|7245.1|709
1627872600000|2021-08-02 02:50:00|7260.6|7257.8|7265.9|7263.1|7269.6|7266.8|7259.9|7257.1|387
1627872900000|2021-08-02 02:55:00|7266.9|7264.1|7268.9|7266.1|7271.9|7269.1|7262.4|7259.6|529
1627873200000|2021-08-02 03:00:00|7269.9|7267.1|7275.1|7272.3|7275.9|7273.1|7266.1|7263.3|388
1627873500000|2021-08-02 03:05:00|7275.6|7272.8|7274.8|7272|7278.6|7275.8|7272.6|7269.8|427
1627873800000|2021-08-02 03:10:00|7274.6|7271.8|7266.8|7264|7274.8|7272|7265.6|7262.8|305
1627874100000|2021-08-02 03:15:00|7267.1|7264.3|7269.6|7266.8|7272.8|7270|7266.6|7263.8|171
1627874400000|2021-08-02 03:20:00|7269.8|7267|7274.8|7272|7276.3|7273.5|7269.6|7266.8|278
1627874700000|2021-08-02 03:25:00|7274.3|7271.5|7273.8|7271|7276.8|7274|7270|7267.2|276
1627875000000|2021-08-02 03:30:00|7274.3|7271.5|7275.8|7273|7277.8|7275|7273.8|7271|187
1627875300000|2021-08-02 03:35:00|7275.3|7272.5|7280.8|7278|7281.8|7279|7274.5|7271.7|273
1627875600000|2021-08-02 03:40:00|7280.6|7277.8|7281.8|7279|7283|7280.2|7278.8|7276|186
1627875900000|2021-08-02 03:45:00|7281.5|7278.7|7283.5|7280.7|7284.6|7281.8|7280.6|7277.8|138
1627876200000|2021-08-02 03:50:00|7283.3|7280.5|7282.8|7280|7283.5|7280.7|7281|7278.2|140
1627876500000|2021-08-02 03:55:00|7283.5|7280.7|7280.8|7278|7285|7282.2|7280.3|7277.5|180
1627876800000|2021-08-02 04:00:00|7281.5|7278.7|7282.8|7280|7285|7282.2|7281|7278.2|151
1627877100000|2021-08-02 04:05:00|7283|7280.2|7284.7|7281.9|7285.5|7282.7|7282.5|7279.7|109
1627877400000|2021-08-02 04:10:00|7285|7282.2|7281|7278.2|7287.3|7284.5|7279.7|7276.9|246
1627877700000|2021-08-02 04:15:00|7280.7|7277.9|7283.7|7280.9|7284.7|7281.9|7280.5|7277.7|115
1627878000000|2021-08-02 04:20:00|7284.7|7281.9|7286.7|7283.9|7289|7286.2|7284.7|7281.9|193
1627878300000|2021-08-02 04:25:00|7287.5|7284.7|7286.7|7283.9|7288.2|7285.4|7286.4|7283.6|57
1627878600000|2021-08-02 04:30:00|7286.9|7284.1|7289.7|7286.9|7291.2|7288.4|7286.9|7284.1|193
1627878900000|2021-08-02 04:35:00|7290.2|7287.4|7293.9|7291.1|7296|7293.2|7290.2|7287.4|284
1627879200000|2021-08-02 04:40:00|7293.7|7290.9|7294.7|7291.9|7297.2|7294.4|7293.7|7290.9|200
1627879500000|2021-08-02 04:45:00|7294.9|7292.1|7293.9|7291.1|7295.9|7293.1|7292.7|7289.9|43
1627879800000|2021-08-02 04:50:00|7294.7|7291.9|7294.7|7291.9|7294.9|7292.1|7290.2|7287.4|148
1627880100000|2021-08-02 04:55:00|7294.2|7291.4|7295.7|7292.9|7295.7|7292.9|7293.7|7290.9|84
1627880400000|2021-08-02 05:00:00|7295.2|7292.4|7294.7|7291.9|7295.2|7292.4|7289.7|7286.9|243
1627880700000|2021-08-02 05:05:00|7294.9|7292.1|7290.6|7287.8|7295.7|7292.9|7289.6|7286.8|180
1627881000000|2021-08-02 05:10:00|7290.1|7287.3|7293.6|7290.8|7294.6|7291.8|7287.9|7285.1|306
1627881300000|2021-08-02 05:15:00|7293.4|7290.6|7294.6|7291.8|7296.6|7293.8|7291.6|7288.8|172
1627881600000|2021-08-02 05:20:00|7295.1|7292.3|7299.6|7296.8|7299.6|7296.8|7293.4|7290.6|171
1627881900000|2021-08-02 05:25:00|7299.4|7296.6|7300.6|7297.8|7301.1|7298.3|7298.3|7295.5|233
1627882200000|2021-08-02 05:30:00|7300.4|7297.6|7299.6|7296.8|7301.6|7298.8|7291.6|7288.8|730
1627882500000|2021-08-02 05:35:00|7299.8|7297|7291.8|7289|7300.6|7297.8|7291.6|7288.8|534
1627882800000|2021-08-02 05:40:00|7292.4|7289.6|7295.6|7292.8|7295.6|7292.8|7285.8|7283|405
1627883100000|2021-08-02 05:45:00|7296.4|7293.6|7283.6|7280.8|7297.6|7294.8|7283.3|7280.5|352
1627883400000|2021-08-02 05:50:00|7284.1|7281.3|7279.6|7276.8|7287.6|7284.8|7277.8|7275|424
1627883700000|2021-08-02 05:55:00|7279.3|7276.5|7280.6|7277.8|7281.3|7278.5|7273.3|7270.5|350
1627884000000|2021-08-02 06:00:00|7279.6|7276.8|7290.6|7287.8|7291.6|7288.8|7276.6|7273.8|341
1627884300000|2021-08-02 06:05:00|7290.8|7288|7290.5|7287.7|7293.5|7290.7|7286.8|7284|255
1627884600000|2021-08-02 06:10:00|7290.3|7287.5|7285.3|7282.5|7291.5|7288.7|7283.8|7281|427
1627884900000|2021-08-02 06:15:00|7284.8|7282|7289.5|7286.7|7290.5|7287.7|7281.8|7279|313
1627885200000|2021-08-02 06:20:00|7289.3|7286.5|7280.5|7277.7|7290.5|7287.7|7279.5|7276.7|304
1627885500000|2021-08-02 06:25:00|7281|7278.2|7276|7273.2|7281.5|7278.7|7274.5|7271.7|632
1627885800000|2021-08-02 06:30:00|7276.5|7273.7|7285.5|7282.7|7287|7284.2|7276|7273.2|309
1627886100000|2021-08-02 06:35:00|7285.2|7282.4|7287|7284.2|7287.7|7284.9|7280|7277.2|242
1627886400000|2021-08-02 06:40:00|7286.7|7283.9|7287.4|7284.6|7289|7286.2|7284.7|7281.9|194
1627886700000|2021-08-02 06:45:00|7287.2|7284.4|7297.9|7295.1|7298.7|7295.9|7286.9|7284.1|476
1627887000000|2021-08-02 06:50:00|7297.7|7294.9|7293.9|7291.1|7297.7|7294.9|7291.2|7288.4|263
1627887300000|2021-08-02 06:55:00|7294.2|7291.4|7293.7|7290.9|7295.9|7293.1|7291.9|7289.1|259
1627887600000|2021-08-02 07:00:00|7293.9|7291.1|7298.9|7296.1|7305.7|7302.9|7291.2|7288.4|790
1627887900000|2021-08-02 07:05:00|7299.1|7296.3|7299.9|7297.1|7303.9|7301.1|7296.9|7294.1|393
1627888200000|2021-08-02 07:10:00|7299.4|7296.6|7299.9|7297.1|7300.9|7298.1|7295.1|7292.3|481
1627888500000|2021-08-02 07:15:00|7300.2|7297.4|7296.9|7294.1|7305.4|7302.6|7295.9|7293.1|497
1627888800000|2021-08-02 07:20:00|7297.1|7294.3|7302.9|7300.1|7303.9|7301.1|7295.1|7292.3|375
1627889100000|2021-08-02 07:25:00|7302.6|7299.8|7299.9|7297.1|7309.2|7306.4|7299.1|7296.3|538
1627889400000|2021-08-02 07:30:00|7299.3|7296.5|7303.6|7300.8|7304.1|7301.3|7299.1|7296.3|204
1627889700000|2021-08-02 07:35:00|7303.9|7301.1|7300.3|7297.5|7308.3|7305.5|7297.3|7294.5|957
1627890000000|2021-08-02 07:40:00|7299.6|7296.8|7288.5|7285.7|7302.1|7299.3|7287.3|7284.5|567
1627890300000|2021-08-02 07:45:00|7289|7286.2|7290|7287.2|7294.5|7291.7|7284.5|7281.7|743
1627890600000|2021-08-02 07:50:00|7289.5|7286.7|7281.3|7278.5|7292.3|7289.5|7281|7278.2|454
1627890900000|2021-08-02 07:55:00|7281.5|7278.7|7267|7264.2|7282.5|7279.7|7266|7263.2|1183
1627891200000|2021-08-02 08:00:00|7267.2|7264.4|7276.2|7273.4|7281.2|7278.4|7260.7|7257.9|1371
1627891500000|2021-08-02 08:05:00|7276|7273.2|7270.4|7267.6|7279.2|7276.4|7267.4|7264.6|698
1627891800000|2021-08-02 08:10:00|7270.2|7267.4|7276.2|7273.4|7276.4|7273.6|7268.4|7265.6|375
1627892100000|2021-08-02 08:15:00|7277.2|7274.4|7285.9|7283.1|7293.2|7290.4|7276.4|7273.6|1145
1627892400000|2021-08-02 08:20:00|7286.2|7283.4|7290.2|7287.4|7297.2|7294.4|7285.4|7282.6|815
1627892700000|2021-08-02 08:25:00|7290.4|7287.6|7292.2|7289.4|7296.4|7293.6|7287.2|7284.4|809
1627893000000|2021-08-02 08:30:00|7290.4|7287.6|7275.4|7272.6|7292.2|7289.4|7268.6|7265.8|1818
1627893300000|2021-08-02 08:35:00|7275.6|7272.8|7283.6|7280.8|7283.9|7281.1|7272.4|7269.6|795
1627893600000|2021-08-02 08:40:00|7284.2|7281.4|7299.1|7296.3|7301.9|7299.1|7283.1|7280.3|770
1627893900000|2021-08-02 08:45:00|7299.4|7296.6|7297.7|7294.9|7300.9|7298.1|7294.9|7292.1|555
1627894200000|2021-08-02 08:50:00|7296.7|7293.9|7287.9|7285.1|7299.7|7296.9|7287.9|7285.1|444
1627894500000|2021-08-02 08:55:00|7287.7|7284.9|7294.7|7291.9|7295.1|7292.3|7286.9|7284.1|310
1627894800000|2021-08-02 09:00:00|7294.1|7291.3|7283.1|7280.3|7294.1|7291.3|7280.1|7277.3|639
1627895100000|2021-08-02 09:05:00|7283.4|7280.6|7287.1|7284.3|7289.6|7286.8|7282.1|7279.3|483
1627895400000|2021-08-02 09:10:00|7286.6|7283.8|7288.1|7285.3|7292.1|7289.3|7285.1|7282.3|289
1627895700000|2021-08-02 09:15:00|7288.3|7285.5|7281.6|7278.8|7291.3|7288.5|7278.6|7275.8|242
1627896000000|2021-08-02 09:20:00|7281|7278.2|7280.3|7277.5|7284.5|7281.7|7276.5|7273.7|388
1627896300000|2021-08-02 09:25:00|7280.5|7277.7|7279.3|7276.5|7283|7280.2|7275.5|7272.7|486
1627896600000|2021-08-02 09:30:00|7279.5|7276.7|7282.8|7280|7287.3|7284.5|7278.5|7275.7|392
1627896900000|2021-08-02 09:35:00|7282.5|7279.7|7280.5|7277.7|7283.8|7281|7278.5|7275.7|262
1627897200000|2021-08-02 09:40:00|7280.3|7277.5|7278|7275.2|7281.6|7278.8|7275.8|7273|647
1627897500000|2021-08-02 09:45:00|7277.7|7274.9|7274|7271.2|7279|7276.2|7274|7271.2|395
1627897800000|2021-08-02 09:50:00|7273.7|7270.9|7275.2|7272.4|7279.2|7276.4|7269.4|7266.6|1409
1627898100000|2021-08-02 09:55:00|7275.7|7272.9|7266.1|7263.3|7276|7273.2|7265.1|7262.3|955
1627898400000|2021-08-02 10:00:00|7265.9|7263.1|7253.6|7250.8|7267.1|7264.3|7243.1|7240.3|2563
1627898700000|2021-08-02 10:05:00|7253.3|7250.5|7251.8|7249|7253.3|7250.5|7245.3|7242.5|618
1627899000000|2021-08-02 10:10:00|7251.5|7248.7|7250.8|7248|7252.8|7250|7244|7241.2|2148
1627899300000|2021-08-02 10:15:00|7250.6|7247.8|7248|7245.2|7252|7249.2|7246|7243.2|678
1627899600000|2021-08-02 10:20:00|7247.5|7244.7|7248|7245.2|7250.8|7248|7245|7242.2|670
1627899900000|2021-08-02 10:25:00|7247.8|7245|7254.2|7251.4|7258.5|7255.7|7246.8|7244|671
1627900200000|2021-08-02 10:30:00|7254.5|7251.7|7247.5|7244.7|7258|7255.2|7245.5|7242.7|831
1627900500000|2021-08-02 10:35:00|7247.2|7244.4|7250.2|7247.4|7254.2|7251.4|7245.5|7242.7|442
1627900800000|2021-08-02 10:40:00|7249.5|7246.7|7247.5|7244.7|7253.2|7250.4|7246.5|7243.7|311
1627901100000|2021-08-02 10:45:00|7247.2|7244.4|7247.2|7244.4|7252.9|7250.1|7240.4|7237.6|1401
1627901400000|2021-08-02 10:50:00|7247.4|7244.6|7251.1|7248.3|7253.1|7250.3|7243.4|7240.6|552
1627901700000|2021-08-02 10:55:00|7251.4|7248.6|7235.6|7232.8|7251.4|7248.6|7235.1|7232.3|668
1627902000000|2021-08-02 11:00:00|7235.3|7232.5|7240.4|7237.6|7244.4|7241.6|7233.8|7231|1033
1627902300000|2021-08-02 11:05:00|7240.6|7237.8|7240.9|7238.1|7244.1|7241.3|7235.4|7232.6|889
1627902600000|2021-08-02 11:10:00|7240.4|7237.6|7258.7|7255.9|7260.2|7257.4|7239.7|7236.9|1301
1627902900000|2021-08-02 11:15:00|7258.4|7255.6|7261.2|7258.4|7265.4|7262.6|7255.9|7253.1|749
1627903200000|2021-08-02 11:20:00|7260.9|7258.1|7267.2|7264.4|7269.9|7267.1|7260.2|7257.4|1112
1627903500000|2021-08-02 11:25:00|7267.4|7264.6|7266.2|7263.4|7269.9|7267.1|7264.2|7261.4|658
1627903800000|2021-08-02 11:30:00|7266.7|7263.9|7263.7|7260.9|7269.2|7266.4|7261.7|7258.9|512
1627904100000|2021-08-02 11:35:00|7263.4|7260.6|7266.7|7263.9|7272.7|7269.9|7263.2|7260.4|776
1627904400000|2021-08-02 11:40:00|7267.2|7264.4|7267.4|7264.6|7271.2|7268.4|7265.4|7262.6|370
1627904700000|2021-08-02 11:45:00|7268.7|7265.9|7266.9|7264.1|7268.7|7265.9|7261.7|7258.9|588
1627905000000|2021-08-02 11:50:00|7267.2|7264.4|7261.9|7259.1|7267.7|7264.9|7257.9|7255.1|512
1627905300000|2021-08-02 11:55:00|7261.7|7258.9|7266.2|7263.4|7272.2|7269.4|7261.7|7258.9|739
1627905600000|2021-08-02 12:00:00|7265.4|7262.6|7256.2|7253.4|7266.4|7263.6|7254.2|7251.4|1286
1627905900000|2021-08-02 12:05:00|7255.9|7253.1|7251.4|7248.6|7256.2|7253.4|7246.4|7243.6|1003
1627906200000|2021-08-02 12:10:00|7251.1|7248.3|7247.9|7245.1|7251.4|7248.6|7244.6|7241.8|948
1627906500000|2021-08-02 12:15:00|7248.4|7245.6|7261.2|7258.4|7266.2|7263.4|7247.6|7244.8|1134
1627906800000|2021-08-02 12:20:00|7261.4|7258.6|7262.1|7259.3|7265.1|7262.3|7256.4|7253.6|652
1627907100000|2021-08-02 12:25:00|7262.4|7259.6|7283|7280.2|7284|7281.2|7261.1|7258.3|2521
1627907400000|2021-08-02 12:30:00|7282.4|7279.6|7279.2|7276.4|7288.7|7285.9|7276.4|7273.6|1566
1627907700000|2021-08-02 12:35:00|7279.5|7276.7|7281.2|7278.4|7283.9|7281.1|7274.4|7271.6|880
1627908000000|2021-08-02 12:40:00|7281.4|7278.6|7278.6|7275.8|7283.4|7280.6|7277.6|7274.8|469
1627908300000|2021-08-02 12:45:00|7279.2|7276.4|7278.6|7275.8|7279.6|7276.8|7274.6|7271.8|477
1627908600000|2021-08-02 12:50:00|7277.9|7275.1|7269.6|7266.8|7285.4|7282.6|7266.9|7264.1|1572
1627908900000|2021-08-02 12:55:00|7269.4|7266.6|7276.6|7273.8|7277.2|7274.4|7268.9|7266.1|755
1627909200000|2021-08-02 13:00:00|7277.2|7274.4|7292.4|7289.6|7297.4|7294.6|7276.9|7274.1|3889
1627909500000|2021-08-02 13:05:00|7291.9|7289.1|7289.7|7286.9|7305.4|7302.6|7287.9|7285.1|2633
1627909800000|2021-08-02 13:10:00|7289.9|7287.1|7295.7|7292.9|7297.9|7295.1|7285.7|7282.9|1553
1627910100000|2021-08-02 13:15:00|7295.1|7292.3|7302.6|7299.8|7304.4|7301.6|7294.9|7292.1|1671
1627910400000|2021-08-02 13:20:00|7303.4|7300.6|7297.9|7295.1|7305.4|7302.6|7295.6|7292.8|1689
1627910700000|2021-08-02 13:25:00|7298.2|7295.4|7290.4|7287.6|7298.4|7295.6|7286.6|7283.8|1541
1627911000000|2021-08-02 13:30:00|7290.9|7288.1|7293.6|7290.8|7297.9|7295.1|7281.9|7279.1|2582
1627911300000|2021-08-02 13:35:00|7293.9|7291.1|7284.6|7281.8|7299.4|7296.6|7284.6|7281.8|2270
1627911600000|2021-08-02 13:40:00|7285.6|7282.8|7294.4|7291.6|7297.4|7294.6|7285.4|7282.6|1365
1627911900000|2021-08-02 13:45:00|7294.6|7291.8|7292.4|7289.6|7301.1|7298.3|7289.4|7286.6|1474
1627912200000|2021-08-02 13:50:00|7292.6|7289.8|7268.3|7265.5|7294.4|7291.6|7268.3|7265.5|3535
1627912500000|2021-08-02 13:55:00|7267.5|7264.7|7273.1|7270.3|7276.1|7273.3|7262.3|7259.5|2654
1627912800000|2021-08-02 14:00:00|7272.8|7270|7260.5|7257.7|7281.1|7278.3|7259.3|7256.5|3079
1627913100000|2021-08-02 14:05:00|7260.8|7258|7263.5|7260.7|7267.5|7264.7|7245.5|7242.7|4164
1627913400000|2021-08-02 14:10:00|7263.8|7261|7250.5|7247.7|7270.8|7268|7248.5|7245.7|2273
1627913700000|2021-08-02 14:15:00|7250.3|7247.5|7254|7251.2|7266.2|7263.4|7248|7245.2|2397
1627914000000|2021-08-02 14:20:00|7254.2|7251.4|7244|7241.2|7255|7252.2|7240.2|7237.4|2058
1627914300000|2021-08-02 14:25:00|7244.2|7241.4|7220.7|7217.9|7248.2|7245.4|7219.7|7216.9|3970
1627914600000|2021-08-02 14:30:00|7221.2|7218.4|7218.9|7216.1|7226|7223.2|7209.2|7206.4|5495
1627914900000|2021-08-02 14:35:00|7219.4|7216.6|7223.4|7220.6|7248.7|7245.9|7218.9|7216.1|5045
1627915200000|2021-08-02 14:40:00|7223.7|7220.9|7185.4|7182.6|7223.9|7221.1|7173.4|7170.6|9478
1627915500000|2021-08-02 14:45:00|7186.4|7183.6|7195.9|7193.1|7198.1|7195.3|7177.4|7174.6|3888
1627915800000|2021-08-02 14:50:00|7196.1|7193.3|7154.3|7151.5|7196.9|7194.1|7152.1|7149.3|6725
1627916100000|2021-08-02 14:55:00|7154.6|7151.8|7123.8|7121|7155.1|7152.3|7111.2|7108.1|14158
1627916400000|2021-08-02 15:00:00|7123|7120.2|7131.2|7128.4|7137.5|7134.7|7105.2|7102.4|12185
1627916700000|2021-08-02 15:05:00|7131|7128.2|7088.7|7085.9|7131.2|7128.4|7084.5|7081.7|8033
1627917000000|2021-08-02 15:10:00|7089.2|7086.4|7126.4|7123.6|7126.9|7124.1|7084.5|7081.7|7452
1627917300000|2021-08-02 15:15:00|7126.2|7123.4|7102.2|7099.4|7126.2|7123.4|7098.2|7095.4|5123
1627917600000|2021-08-02 15:20:00|7101.9|7099.1|7099|7096.2|7101.9|7099.1|7074.9|7072.1|6131
1627917900000|2021-08-02 15:25:00|7098.2|7095.4|7099.4|7096.6|7102|7099.2|7085|7082.2|3690
1627918200000|2021-08-02 15:30:00|7099.7|7096.9|7112.7|7109.9|7113.2|7110.4|7086.9|7084.1|6451
1627918500000|2021-08-02 15:35:00|7112.5|7109.7|7086.7|7083.9|7115.2|7112.4|7073.6|7070.8|5865
1627918800000|2021-08-02 15:40:00|7085.9|7083.1|7075.2|7072.4|7089|7086.2|7064.5|7061.7|5374
1627919100000|2021-08-02 15:45:00|7075.5|7072.7|7079.5|7076.7|7092.5|7089.7|7074.2|7071.4|4718
1627919400000|2021-08-02 15:50:00|7079.7|7076.9|7066.7|7063.9|7082.7|7079.9|7066.4|7063.6|2699
1627919700000|2021-08-02 15:55:00|7067|7064.2|7046.4|7043.6|7068.7|7065.9|7040.4|7037.6|8718
1627920000000|2021-08-02 16:00:00|7046.7|7043.9|7053.9|7051.1|7060.7|7057.9|7028.9|7026.1|6969
1627920300000|2021-08-02 16:05:00|7054.4|7051.6|7045.9|7043.1|7055.7|7052.9|7039.7|7036.9|4288
1627920600000|2021-08-02 16:10:00|7045.7|7042.9|7089|7086.2|7090|7087.2|7043.7|7040.9|6961
1627920900000|2021-08-02 16:15:00|7088.5|7085.7|7088|7085.2|7097.5|7094.7|7082.5|7079.7|5012
1627921200000|2021-08-02 16:20:00|7089|7086.2|7086.5|7083.7|7095|7092.2|7083.5|7080.7|3109
1627921500000|2021-08-02 16:25:00|7087|7084.2|7080.7|7077.9|7087|7084.2|7064.9|7062.1|2642
1627921800000|2021-08-02 16:30:00|7081.4|7078.6|7066.2|7063.4|7082.4|7079.6|7064.9|7062.1|2494
1627922100000|2021-08-02 16:35:00|7067.4|7064.6|7067.7|7064.9|7075.2|7072.4|7056.4|7053.6|2260
1627922400000|2021-08-02 16:40:00|7067.9|7065.1|7063.9|7061.1|7073.9|7071.1|7061.1|7058.3|1846
1627922700000|2021-08-02 16:45:00|7063.6|7060.8|7061.9|7059.1|7069.1|7066.3|7060.4|7057.6|1157
1627923000000|2021-08-02 16:50:00|7061.4|7058.6|7075.4|7072.6|7079.4|7076.6|7048.4|7045.6|3618
1627923300000|2021-08-02 16:55:00|7075.7|7072.9|7084.7|7081.9|7084.7|7081.9|7069.4|7066.6|2543
1627923600000|2021-08-02 17:00:00|7084.2|7081.4|7069.2|7066.4|7089.7|7086.9|7066.9|7064.1|2714
1627923900000|2021-08-02 17:05:00|7068.9|7066.1|7073.4|7070.6|7076.4|7073.6|7066.4|7063.6|1555
1627924200000|2021-08-02 17:10:00|7073.7|7070.9|7089.7|7086.9|7090.7|7087.9|7066.9|7064.1|1353
1627924500000|2021-08-02 17:15:00|7089.4|7086.6|7091.7|7088.9|7093.2|7090.4|7082.9|7080.1|1040
1627924800000|2021-08-02 17:20:00|7091.9|7089.1|7091.2|7088.4|7095.4|7092.6|7086.7|7083.9|1890
1627925100000|2021-08-02 17:25:00|7091.7|7088.9|7092.4|7089.6|7094.4|7091.6|7084.4|7081.6|1490
1627925400000|2021-08-02 17:30:00|7093.2|7090.4|7088.2|7085.4|7101.9|7099.1|7084.4|7081.6|2294
1627925700000|2021-08-02 17:35:00|7088.4|7085.6|7086.6|7083.8|7096.2|7093.4|7081.4|7078.6|1343
1627926000000|2021-08-02 17:40:00|7087.4|7084.6|7077.7|7074.9|7088.6|7085.8|7074.6|7071.8|1883
1627926300000|2021-08-02 17:45:00|7077.2|7074.4|7086.1|7083.3|7090.1|7087.3|7076.9|7074.1|1473
1627926600000|2021-08-02 17:50:00|7086.4|7083.6|7081.4|7078.6|7090.1|7087.3|7077.6|7074.8|1459
1627926900000|2021-08-02 17:55:00|7081.6|7078.8|7085.4|7082.6|7090.4|7087.6|7078.6|7075.8|1275
1627927200000|2021-08-02 18:00:00|7085.1|7082.3|7082.4|7079.6|7091.4|7088.6|7078.4|7075.6|2175
1627927500000|2021-08-02 18:05:00|7082.9|7080.1|7083.1|7080.3|7091.1|7088.3|7081.6|7078.8|1420
1627927800000|2021-08-02 18:10:00|7082.9|7080.1|7081.9|7079.1|7086.1|7083.3|7077.9|7075.1|1365
1627928100000|2021-08-02 18:15:00|7082.1|7079.3|7084.1|7081.3|7092.6|7089.8|7078.6|7075.8|2282
1627928400000|2021-08-02 18:20:00|7084.6|7081.8|7089.6|7086.8|7096.8|7094|7082.1|7079.3|3404
1627928700000|2021-08-02 18:25:00|7089.3|7086.5|7100.4|7097.6|7104.4|7101.6|7085.3|7082.5|7884
1627929000000|2021-08-02 18:30:00|7099.6|7096.8|7091.6|7088.8|7103.1|7100.3|7091.4|7088.6|3666
1627929300000|2021-08-02 18:35:00|7091.8|7089|7089.6|7086.8|7093.8|7091|7088.6|7085.8|806
1627929600000|2021-08-02 18:40:00|7089.8|7087|7086.5|7083.7|7092.4|7089.6|7084.3|7081.5|1853
1627929900000|2021-08-02 18:45:00|7086.3|7083.5|7087.3|7084.5|7088.1|7085.3|7082.3|7079.5|1233
1627930200000|2021-08-02 18:50:00|7086.8|7084|7094.8|7092|7094.8|7092|7086.3|7083.5|676
1627930500000|2021-08-02 18:55:00|7095|7092.2|7097|7094.2|7098|7095.2|7093|7090.2|341
1627930800000|2021-08-02 19:00:00|7097.6|7094.8|7098.5|7095.7|7099.3|7096.5|7093.8|7091|541
1627931100000|2021-08-02 19:05:00|7098.8|7096|7093.5|7090.7|7099.3|7096.5|7092.3|7089.5|387
1627931400000|2021-08-02 19:10:00|7094|7091.2|7098.3|7095.5|7098.3|7095.5|7093.7|7090.9|740
1627931700000|2021-08-02 19:15:00|7097.3|7094.5|7100.3|7097.5|7103.3|7100.5|7097|7094.2|375
1627932000000|2021-08-02 19:20:00|7100|7097.2|7101|7098.2|7102.3|7099.5|7098.3|7095.5|407
1627932300000|2021-08-02 19:25:00|7101.2|7098.4|7098.7|7095.9|7101.2|7098.4|7097.2|7094.4|388
1627932600000|2021-08-02 19:30:00|7099.2|7096.4|7107.5|7104.7|7109.2|7106.4|7099.2|7096.4|610
1627932900000|2021-08-02 19:35:00|7107.2|7104.4|7111.5|7108.7|7112.5|7109.7|7106.7|7103.9|379
1627933200000|2021-08-02 19:40:00|7111.2|7108.4|7108.5|7105.7|7111.5|7108.7|7107.2|7104.4|502
1627933500000|2021-08-02 19:45:00|7109|7106.2|7110.2|7107.4|7112.5|7109.7|7108.2|7105.4|388
1627933800000|2021-08-02 19:50:00|7110.4|7107.6|7111.2|7108.4|7114.2|7111.4|7108.9|7106.1|334
1627934100000|2021-08-02 19:55:00|7110.7|7107.9|7106|7103.2|7112|7109.2|7105.5|7102.7|561
1627934400000|2021-08-02 20:00:00|7106.2|7103.4|7114.9|7112.1|7115.9|7113.1|7106|7103.2|453
1627934700000|2021-08-02 20:05:00|7115.7|7112.9|7111.7|7108.9|7115.7|7112.9|7110.9|7108.1|221
1627935000000|2021-08-02 20:10:00|7111.4|7108.6|7112.9|7110.1|7113.2|7110.4|7110.4|7107.6|432
1627935300000|2021-08-02 20:15:00|7113.2|7110.4|7114.4|7111.6|7116.9|7114.1|7113.2|7110.4|104
1627935600000|2021-08-02 20:20:00|7114.7|7111.9|7116.2|7113.4|7117.2|7114.4|7114.2|7111.4|119
1627935900000|2021-08-02 20:25:00|7116.4|7113.6|7119.9|7117.1|7119.9|7117.1|7116.2|7113.4|188
1627936200000|2021-08-02 20:30:00|7119.7|7116.9|7119.1|7116.3|7119.9|7117.1|7118.1|7115.3|152
1627936500000|2021-08-02 20:35:00|7118.6|7115.8|7118.4|7115.6|7123.1|7120.3|7117.9|7115.1|294
1627936800000|2021-08-02 20:40:00|7118.2|7115.4|7114.9|7112.1|7119.9|7117.1|7114.9|7112.1|159
1627937100000|2021-08-02 20:45:00|7115.1|7112.3|7113.9|7111.1|7119.9|7117.1|7111.9|7109.1|329
1627937400000|2021-08-02 20:50:00|7114.1|7111.3|7119.9|7117.1|7120.1|7117.3|7113.1|7110.3|156
1627937700000|2021-08-02 20:55:00|7119.4|7116.6|7119.6|7116.8|7119.9|7117.1|7116.1|7113.3|278
1627941600000|2021-08-02 22:00:00|7129.3|7126.5|7123.3|7120.5|7130.3|7127.5|7118.3|7115.5|436
1627941900000|2021-08-02 22:05:00|7122.8|7120|7123.3|7120.5|7124.8|7122|7122.3|7119.5|77
1627942200000|2021-08-02 22:10:00|7123.8|7121|7124.3|7121.5|7126.8|7124|7123.8|7121|78
1627942500000|2021-08-02 22:15:00|7124|7121.2|7124.3|7121.5|7124.8|7122|7123.8|7121|18
1627942800000|2021-08-02 22:20:00|7124.8|7122|7125|7122.2|7125.8|7123|7123.7|7120.9|46
1627943100000|2021-08-02 22:25:00|7125.5|7122.7|7124.7|7121.9|7126.7|7123.9|7124.7|7121.9|60
1627943400000|2021-08-02 22:30:00|7125.2|7122.4|7120|7117.2|7126|7123.2|7120|7117.2|91
1627943700000|2021-08-02 22:35:00|7120.5|7117.7|7119.7|7116.9|7121.7|7118.9|7118.7|7115.9|74
1627944000000|2021-08-02 22:40:00|7120|7117.2|7119.7|7116.9|7120.7|7117.9|7118.7|7115.9|39
1627944300000|2021-08-02 22:45:00|7120.2|7117.4|7120.7|7117.9|7121.7|7118.9|7120.2|7117.4|53
1627944600000|2021-08-02 22:50:00|7121.2|7118.4|7120.5|7117.7|7121.2|7118.4|7119.7|7116.9|22
1627944900000|2021-08-02 22:55:00|7120.7|7117.9|7114.7|7111.9|7121.7|7118.9|7114.7|7111.9|141
1627945200000|2021-08-02 23:00:00|7115|7112.2|7114.4|7111.6|7116.4|7113.6|7114.4|7111.6|75
1627945500000|2021-08-02 23:05:00|7114.2|7111.4|7118.7|7115.9|7118.9|7116.1|7113.9|7111.1|79
1627945800000|2021-08-02 23:10:00|7118.2|7115.4|7119.2|7116.4|7119.7|7116.9|7116.7|7113.9|100
1627946100000|2021-08-02 23:15:00|7118.7|7115.9|7119.4|7116.6|7119.7|7116.9|7118.7|7115.9|37
1627946400000|2021-08-02 23:20:00|7118.4|7115.6|7118.7|7115.9|7118.9|7116.1|7117.7|7114.9|74
1627946700000|2021-08-02 23:25:00|7118.1|7115.3|7116.4|7113.6|7119.1|7116.3|7116.2|7113.4|87
1627947000000|2021-08-02 23:30:00|7116.2|7113.4|7118.6|7115.8|7118.6|7115.8|7116.2|7113.4|39
1627947300000|2021-08-02 23:35:00|7118.9|7116.1|7115.6|7112.8|7120.9|7118.1|7115.6|7112.8|84
1627947600000|2021-08-02 23:40:00|7116.6|7113.8|7114.9|7112.1|7116.9|7114.1|7113.6|7110.8|74
1627947900000|2021-08-02 23:45:00|7115.6|7112.8|7114.9|7112.1|7118.4|7115.6|7114.9|7112.1|95
1627948200000|2021-08-02 23:50:00|7115.6|7112.8|7116.6|7113.8|7117.6|7114.8|7114.9|7112.1|70
1627948500000|2021-08-02 23:55:00|7115.9|7113.1|7108.4|7105.6|7116.4|7113.6|7106.6|7103.8|401
1627948800000|2021-08-03 00:00:00|7108.6|7105.8|7115.1|7112.3|7118.8|7116|7108.6|7105.8|698
1627949100000|2021-08-03 00:05:00|7114.8|7112|7117.6|7114.8|7120.6|7117.8|7113.3|7110.5|262
1627949400000|2021-08-03 00:10:00|7117.9|7115.1|7126.6|7123.8|7127.6|7124.8|7117.9|7115.1|270
1627949700000|2021-08-03 00:15:00|7127.3|7124.5|7128.1|7125.3|7131.1|7128.3|7123.6|7120.8|389
1627950000000|2021-08-03 00:20:00|7127.8|7125|7133.1|7130.3|7134.8|7132|7127.1|7124.3|430
1627950300000|2021-08-03 00:25:00|7133.8|7131|7134.1|7131.3|7138.8|7136|7132.3|7129.5|381
1627950600000|2021-08-03 00:30:00|7134.3|7131.5|7136.3|7133.5|7138.6|7135.8|7134.1|7131.3|287
1627950900000|2021-08-03 00:35:00|7136.1|7133.3|7136.1|7133.3|7140.1|7137.3|7136.1|7133.3|303
1627951200000|2021-08-03 00:40:00|7135.8|7133|7141.1|7138.3|7141.6|7138.8|7132.1|7129.3|418
1627951500000|2021-08-03 00:45:00|7140.6|7137.8|7138.1|7135.3|7141.8|7139|7136.1|7133.3|286
1627951800000|2021-08-03 00:50:00|7138|7135.2|7140|7137.2|7141|7138.2|7138|7135.2|111
1627952100000|2021-08-03 00:55:00|7140.3|7137.5|7136.3|7133.5|7140.3|7137.5|7136.3|7133.5|131
1627952400000|2021-08-03 01:00:00|7136.8|7134|7131|7128.2|7137|7134.2|7125.8|7123|1456
1627952700000|2021-08-03 01:05:00|7130.3|7127.5|7133|7130.2|7134|7131.2|7125|7122.2|503
1627953000000|2021-08-03 01:10:00|7132.5|7129.7|7123|7120.2|7134|7131.2|7122.8|7120|470
1627953300000|2021-08-03 01:15:00|7122.8|7120|7125|7122.2|7125.8|7123|7120|7117.2|412
1627953600000|2021-08-03 01:20:00|7124.8|7122|7124|7121.2|7130.8|7128|7123|7120.2|369
1627953900000|2021-08-03 01:25:00|7123.5|7120.7|7123.2|7120.4|7123.8|7121|7116.7|7113.9|473
1627954200000|2021-08-03 01:30:00|7123.7|7120.9|7122.7|7119.9|7125.2|7122.4|7115.7|7112.9|344
1627954500000|2021-08-03 01:35:00|7122.5|7119.7|7124|7121.2|7128.5|7125.7|7120|7117.2|247
1627954800000|2021-08-03 01:40:00|7123.2|7120.4|7121|7118.2|7123.2|7120.4|7115.7|7112.9|534
1627955100000|2021-08-03 01:45:00|7120.7|7117.9|7121.2|7118.4|7125|7122.2|7117|7114.2|262
1627955400000|2021-08-03 01:50:00|7121|7118.2|7115|7112.2|7121.2|7118.4|7114|7111.2|357
1627955700000|2021-08-03 01:55:00|7114.7|7111.9|7114.5|7111.7|7115.7|7112.9|7111|7108.2|487
1627956000000|2021-08-03 02:00:00|7113.9|7111.1|7112.5|7109.7|7116.5|7113.7|7109.2|7106.4|408
1627956300000|2021-08-03 02:05:00|7112.2|7109.4|7113.4|7110.6|7116.4|7113.6|7111|7108.2|418
1627956600000|2021-08-03 02:10:00|7114.2|7111.4|7113.7|7110.9|7117.4|7114.6|7110.2|7107.4|567
1627956900000|2021-08-03 02:15:00|7112.7|7109.9|7110.9|7108.1|7114.7|7111.9|7109.7|7106.9|277
1627957200000|2021-08-03 02:20:00|7110.7|7107.9|7110.9|7108.1|7111.9|7109.1|7109.9|7107.1|150
1627957500000|2021-08-03 02:25:00|7110.7|7107.9|7112.7|7109.9|7116.7|7113.9|7110.7|7107.9|195
1627957800000|2021-08-03 02:30:00|7112.9|7110.1|7104.1|7101.3|7113.7|7110.9|7104.1|7101.3|700
1627958100000|2021-08-03 02:35:00|7104.9|7102.1|7093.1|7090.3|7105.9|7103.1|7092.9|7089.7|2635
1627958400000|2021-08-03 02:40:00|7092.9|7090.1|7094.4|7091.6|7096.6|7093.8|7092.1|7089.3|580
1627958700000|2021-08-03 02:45:00|7093.4|7090.6|7094.4|7091.6|7097.1|7094.3|7091.1|7088.3|436
1627959000000|2021-08-03 02:50:00|7094.6|7091.8|7094.4|7091.6|7095.4|7092.6|7092.4|7089.6|340
1627959300000|2021-08-03 02:55:00|7094.6|7091.8|7096.4|7093.6|7097.4|7094.6|7092.4|7089.6|220
1627959600000|2021-08-03 03:00:00|7096.1|7093.3|7086.4|7083.6|7096.1|7093.3|7083.4|7080.6|1065
1627959900000|2021-08-03 03:05:00|7086.1|7083.3|7093.1|7090.3|7093.1|7090.3|7085.1|7082.3|429
1627960200000|2021-08-03 03:10:00|7094.1|7091.3|7099.3|7096.5|7101.3|7098.5|7094.1|7091.3|455
1627960500000|2021-08-03 03:15:00|7099.1|7096.3|7099.3|7096.5|7102.6|7099.8|7096.3|7093.5|496
1627960800000|2021-08-03 03:20:00|7100.1|7097.3|7102.3|7099.5|7104.3|7101.5|7099.3|7096.5|327
1627961100000|2021-08-03 03:25:00|7102.8|7100|7096.6|7093.8|7103.3|7100.5|7096.6|7093.8|362
1627961400000|2021-08-03 03:30:00|7097.1|7094.3|7098.6|7095.8|7101.3|7098.5|7093.6|7090.8|324
1627961700000|2021-08-03 03:35:00|7098.8|7096|7097.3|7094.5|7099.6|7096.8|7097.3|7094.5|77
1627962000000|2021-08-03 03:40:00|7097.6|7094.8|7099.5|7096.7|7100.3|7097.5|7097.6|7094.8|83
1627962300000|2021-08-03 03:45:00|7099.1|7096.3|7099.3|7096.5|7100.3|7097.5|7098.3|7095.5|71
1627962600000|2021-08-03 03:50:00|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7097.5|7094.7|106
1627962900000|2021-08-03 03:55:00|7099.3|7096.5|7095.3|7092.5|7099.5|7096.7|7095.3|7092.5|91
1627963200000|2021-08-03 04:00:00|7095.5|7092.7|7098.5|7095.7|7099.5|7096.7|7095.5|7092.7|86
1627963500000|2021-08-03 04:05:00|7097.5|7094.7|7090.3|7087.5|7098.5|7095.7|7088.5|7085.7|434
1627963800000|2021-08-03 04:10:00|7090.5|7087.7|7089.3|7086.5|7091.3|7088.5|7089|7086.2|175
1627964100000|2021-08-03 04:15:00|7090|7087.2|7089.3|7086.5|7091.5|7088.7|7089.3|7086.5|145
1627964400000|2021-08-03 04:20:00|7089.5|7086.7|7084.2|7081.4|7090.5|7087.7|7084.2|7081.4|405
1627964700000|2021-08-03 04:25:00|7084.5|7081.7|7087.2|7084.4|7087.2|7084.4|7084|7081.2|240
1627965000000|2021-08-03 04:30:00|7087.5|7084.7|7090.2|7087.4|7092.2|7089.4|7087.5|7084.7|222
1627965300000|2021-08-03 04:35:00|7090.5|7087.7|7091.2|7088.4|7092.2|7089.4|7090.2|7087.4|98
1627965600000|2021-08-03 04:40:00|7091.7|7088.9|7091.2|7088.4|7092.2|7089.4|7090.2|7087.4|61
1627965900000|2021-08-03 04:45:00|7091.7|7088.9|7086|7083.2|7092.2|7089.4|7085.5|7082.7|289
1627966200000|2021-08-03 04:50:00|7085.2|7082.4|7088.2|7085.4|7088.9|7086.1|7085.2|7082.4|217
1627966500000|2021-08-03 04:55:00|7088.4|7085.6|7088.2|7085.4|7090.2|7087.4|7086.7|7083.9|135
1627966800000|2021-08-03 05:00:00|7088.4|7085.6|7087.2|7084.4|7088.9|7086.1|7086.4|7083.6|249
1627967100000|2021-08-03 05:05:00|7086.9|7084.1|7095.2|7092.4|7097.2|7094.4|7086.4|7083.6|362
1627967400000|2021-08-03 05:10:00|7094.7|7091.9|7097.4|7094.6|7098.7|7095.9|7094.4|7091.6|220
1627967700000|2021-08-03 05:15:00|7097.7|7094.9|7094.4|7091.6|7097.7|7094.9|7092.7|7089.9|138
1627968000000|2021-08-03 05:20:00|7093.9|7091.1|7097.6|7094.8|7100.2|7097.4|7093.7|7090.9|242
1627968300000|2021-08-03 05:25:00|7097.4|7094.6|7092.4|7089.6|7098.9|7096.1|7092.4|7089.6|333
1627968600000|2021-08-03 05:30:00|7092.6|7089.8|7082.4|7079.6|7100.4|7097.6|7080.4|7077.6|954
1627968900000|2021-08-03 05:35:00|7082.1|7079.3|7083.4|7080.6|7086.4|7083.6|7080.1|7077.3|365
1627969200000|2021-08-03 05:40:00|7082.6|7079.8|7075.4|7072.6|7083.4|7080.6|7074.4|7071.6|628
1627969500000|2021-08-03 05:45:00|7075.6|7072.8|7078.6|7075.8|7079.6|7076.8|7075.6|7072.8|454
1627969800000|2021-08-03 05:50:00|7078.4|7075.6|7075.6|7072.8|7078.4|7075.6|7074.6|7071.8|210
1627970100000|2021-08-03 05:55:00|7075.4|7072.6|7083.6|7080.8|7083.6|7080.8|7075.4|7072.6|327
1627970400000|2021-08-03 06:00:00|7083.8|7081|7089.1|7086.3|7092.3|7089.5|7081.6|7078.8|540
1627970700000|2021-08-03 06:05:00|7088.3|7085.5|7090.3|7087.5|7094.1|7091.3|7085.3|7082.5|368
1627971000000|2021-08-03 06:10:00|7090.1|7087.3|7081.6|7078.8|7090.3|7087.5|7081.3|7078.5|332
1627971300000|2021-08-03 06:15:00|7082.1|7079.3|7084.1|7081.3|7086.6|7083.8|7082.1|7079.3|226
1627971600000|2021-08-03 06:20:00|7083.3|7080.5|7084.3|7081.5|7088.1|7085.3|7083.3|7080.5|293
1627971900000|2021-08-03 06:25:00|7084.1|7081.3|7080.6|7077.8|7085.6|7082.8|7079.6|7076.8|471
1627972200000|2021-08-03 06:30:00|7081.3|7078.5|7074.3|7071.5|7081.6|7078.8|7073.5|7070.7|397
1627972500000|2021-08-03 06:35:00|7074.8|7072|7073.3|7070.5|7080.3|7077.5|7072|7069.2|506
1627972800000|2021-08-03 06:40:00|7074|7071.2|7068.3|7065.5|7076|7073.2|7066.8|7064|907
1627973100000|2021-08-03 06:45:00|7068.5|7065.7|7076.8|7074|7079.5|7076.7|7068.5|7065.7|462
1627973400000|2021-08-03 06:50:00|7077|7074.2|7071.5|7068.7|7079.3|7076.5|7070.5|7067.7|248
1627973700000|2021-08-03 06:55:00|7071.3|7068.5|7080.3|7077.5|7081|7078.2|7070.5|7067.7|894
1627974000000|2021-08-03 07:00:00|7081.3|7078.5|7088|7085.2|7088.8|7086|7080.3|7077.5|1384
1627974300000|2021-08-03 07:05:00|7088.5|7085.7|7072.5|7069.7|7092|7089.2|7071.2|7068.4|1261
1627974600000|2021-08-03 07:10:00|7072.2|7069.4|7071.5|7068.7|7072.2|7069.4|7067.5|7064.7|750
1627974900000|2021-08-03 07:15:00|7071.7|7068.9|7080.2|7077.4|7081.7|7078.9|7071.5|7068.7|696
1627975200000|2021-08-03 07:20:00|7080.7|7077.9|7074.5|7071.7|7083.2|7080.4|7073|7070.2|622
1627975500000|2021-08-03 07:25:00|7075|7072.2|7085.2|7082.4|7089.2|7086.4|7072|7069.2|785
1627975800000|2021-08-03 07:30:00|7085|7082.2|7099.5|7096.7|7100.2|7097.4|7080.7|7077.9|1078
1627976100000|2021-08-03 07:35:00|7099.2|7096.4|7112|7109.2|7114.7|7111.9|7099|7096.2|1475
1627976400000|2021-08-03 07:40:00|7112.7|7109.9|7108.9|7106.1|7121.2|7118.4|7107.9|7105.1|1299
1627976700000|2021-08-03 07:45:00|7109.7|7106.9|7103.7|7100.9|7112.9|7110.1|7102.4|7099.6|844
1627977000000|2021-08-03 07:50:00|7103.9|7101.1|7108.4|7105.6|7109.9|7107.1|7102.4|7099.6|504
1627977300000|2021-08-03 07:55:00|7108.9|7106.1|7106.4|7103.6|7109.4|7106.6|7102.7|7099.9|629
1627977600000|2021-08-03 08:00:00|7107.2|7104.4|7131.2|7128.4|7131.2|7128.4|7106.7|7103.9|1873
1627977900000|2021-08-03 08:05:00|7130.9|7128.1|7122.1|7119.3|7131.2|7128.4|7121.1|7118.3|1088
1627978200000|2021-08-03 08:10:00|7121.9|7119.1|7122.6|7119.8|7129.6|7126.8|7121.1|7118.3|851
1627978500000|2021-08-03 08:15:00|7122.4|7119.6|7128.9|7126.1|7130.9|7128.1|7120.9|7118.1|520
1627978800000|2021-08-03 08:20:00|7129.4|7126.6|7126.6|7123.8|7134.1|7131.3|7121.9|7119.1|1440
1627979100000|2021-08-03 08:25:00|7126.4|7123.6|7136.9|7134.1|7138.1|7135.3|7125.1|7122.3|1329
1627979400000|2021-08-03 08:30:00|7136.6|7133.8|7135.9|7133.1|7136.9|7134.1|7125.1|7122.3|1225
1627979700000|2021-08-03 08:35:00|7135.4|7132.6|7130.9|7128.1|7135.9|7133.1|7122.9|7120.1|741
1627980000000|2021-08-03 08:40:00|7131.6|7128.8|7125.9|7123.1|7135.9|7133.1|7125.1|7122.3|547
1627980300000|2021-08-03 08:45:00|7126.4|7123.6|7131.8|7129|7132.8|7130|7125.8|7123|347
1627980600000|2021-08-03 08:50:00|7131.6|7128.8|7126.8|7124|7131.8|7129|7124.8|7122|523
1627980900000|2021-08-03 08:55:00|7126.6|7123.8|7150.1|7147.3|7150.1|7147.3|7124.8|7122|1437
1627981200000|2021-08-03 09:00:00|7149.8|7147|7162.3|7159.5|7163.3|7160.5|7149.8|7147|2446
1627981500000|2021-08-03 09:05:00|7162.6|7159.8|7149.3|7146.5|7162.6|7159.8|7149.3|7146.5|1009
1627981800000|2021-08-03 09:10:00|7150.3|7147.5|7154.3|7151.5|7156.1|7153.3|7147.6|7144.8|1496
1627982100000|2021-08-03 09:15:00|7153.8|7151|7156.8|7154|7157.8|7155|7152.1|7149.3|682
1627982400000|2021-08-03 09:20:00|7156.6|7153.8|7137.8|7135|7157.3|7154.5|7136.8|7134|1065
1627982700000|2021-08-03 09:25:00|7138|7135.2|7145.8|7143|7146.8|7144|7138|7135.2|594
1627983000000|2021-08-03 09:30:00|7144.8|7142|7146.8|7144|7149.3|7146.5|7142|7139.2|407
1627983300000|2021-08-03 09:35:00|7147|7144.2|7153.8|7151|7155.8|7153|7143.8|7141|649
1627983600000|2021-08-03 09:40:00|7154|7151.2|7154|7151.2|7154.8|7152|7150.8|7148|333
1627983900000|2021-08-03 09:45:00|7153.8|7151|7153|7150.2|7159.8|7157|7152|7149.2|714
1627984200000|2021-08-03 09:50:00|7152.8|7150|7153.5|7150.7|7156.3|7153.5|7147.8|7145|961
1627984500000|2021-08-03 09:55:00|7153|7150.2|7155.2|7152.4|7155.2|7152.4|7150.2|7147.4|218
1627984800000|2021-08-03 10:00:00|7154.2|7151.4|7151.5|7148.7|7155.2|7152.4|7146.2|7143.4|434
1627985100000|2021-08-03 10:05:00|7151.7|7148.9|7145|7142.2|7154.2|7151.4|7144.5|7141.7|663
1627985400000|2021-08-03 10:10:00|7144.7|7141.9|7137.2|7134.4|7146.2|7143.4|7136.7|7133.9|1319
1627985700000|2021-08-03 10:15:00|7136.7|7133.9|7136.2|7133.4|7137.2|7134.4|7126.5|7123.7|1908
1627986000000|2021-08-03 10:20:00|7135.2|7132.4|7129.5|7126.7|7137.7|7134.9|7124.7|7121.9|757
1627986300000|2021-08-03 10:25:00|7128.7|7125.9|7128.2|7125.4|7137|7134.2|7127.2|7124.4|627
1627986600000|2021-08-03 10:30:00|7127.2|7124.4|7133.2|7130.4|7134.9|7132.1|7125.4|7122.6|430
1627986900000|2021-08-03 10:35:00|7133.7|7130.9|7135.2|7132.4|7136.9|7134.1|7133.2|7130.4|275
1627987200000|2021-08-03 10:40:00|7135.4|7132.6|7131.7|7128.9|7137.2|7134.4|7131.7|7128.9|331
1627987500000|2021-08-03 10:45:00|7131.2|7128.4|7131.7|7128.9|7136.4|7133.6|7129.2|7126.4|420
1627987800000|2021-08-03 10:50:00|7131.4|7128.6|7127.4|7124.6|7131.4|7128.6|7126.2|7123.4|284
1627988100000|2021-08-03 10:55:00|7127.2|7124.4|7129.2|7126.4|7129.4|7126.6|7124.2|7121.4|443
1627988400000|2021-08-03 11:00:00|7128.2|7125.4|7128.9|7126.1|7132.6|7129.8|7124.2|7121.4|1230
1627988700000|2021-08-03 11:05:00|7129.1|7126.3|7126.9|7124.1|7129.1|7126.3|7121.9|7119.1|481
1627989000000|2021-08-03 11:10:00|7126.6|7123.8|7119.4|7116.6|7127.4|7124.6|7119.1|7116.3|798
1627989300000|2021-08-03 11:15:00|7119.1|7116.3|7127.1|7124.3|7129.9|7127.1|7118.9|7116.1|1131
1627989600000|2021-08-03 11:20:00|7126.9|7124.1|7129.1|7126.3|7135.1|7132.3|7125.9|7123.1|727
1627989900000|2021-08-03 11:25:00|7129.6|7126.8|7128.4|7125.6|7132.4|7129.6|7125.4|7122.6|543
1627990200000|2021-08-03 11:30:00|7127.6|7124.8|7128.6|7125.8|7131.1|7128.3|7126.1|7123.3|746
1627990500000|2021-08-03 11:35:00|7128.4|7125.6|7117.6|7114.8|7130.4|7127.6|7116.3|7113.5|1023
1627990800000|2021-08-03 11:40:00|7117.3|7114.5|7108.1|7105.3|7118.3|7115.5|7103.1|7100.3|1544
1627991100000|2021-08-03 11:45:00|7107.1|7104.3|7106.6|7103.8|7111.3|7108.5|7105.8|7103|620
1627991400000|2021-08-03 11:50:00|7106.3|7103.5|7106.8|7104|7111.3|7108.5|7104.8|7102|706
1627991700000|2021-08-03 11:55:00|7106.6|7103.8|7102.8|7100|7107.1|7104.3|7101.1|7098.3|599
1627992000000|2021-08-03 12:00:00|7102.6|7099.8|7098.8|7096|7113.3|7110.5|7098.3|7095.5|1733
1627992300000|2021-08-03 12:05:00|7099.1|7096.3|7048.8|7046|7099.3|7096.5|7047.8|7045|6074
1627992600000|2021-08-03 12:10:00|7049.1|7046.3|7058.1|7055.3|7058.6|7055.8|7044.8|7042|2966
1627992900000|2021-08-03 12:15:00|7057.8|7055|7033.8|7031|7066.8|7064|7032.3|7029.5|4206
1627993200000|2021-08-03 12:20:00|7034|7031.2|6960.8|6958|7037.3|7034.5|6945.3|6942.5|11073
1627993500000|2021-08-03 12:25:00|6960.3|6957.5|6974|6971.2|6984.3|6981.5|6960.3|6957.5|6578
1627993800000|2021-08-03 12:30:00|6973.5|6970.7|6987.3|6984.5|6997.3|6994.5|6968|6965.2|4277
1627994100000|2021-08-03 12:35:00|6987|6984.2|6964.5|6961.7|6989|6986.2|6955.5|6952.7|3134
1627994400000|2021-08-03 12:40:00|6964.3|6961.5|6971.3|6968.5|6985.5|6982.7|6961.5|6958.7|3245
1627994700000|2021-08-03 12:45:00|6971.5|6968.7|6924|6921.2|6971.8|6969|6919.8|6917|7675
1627995000000|2021-08-03 12:50:00|6924.8|6922|6941|6938.2|6942|6939.2|6923.8|6921|4500
1627995300000|2021-08-03 12:55:00|6940.8|6938|6949.8|6947|6959|6956.2|6927.3|6924.5|4306
1627995600000|2021-08-03 13:00:00|6949.3|6946.5|6908|6905.2|6951|6948.2|6894.5|6891.7|10539
1627995900000|2021-08-03 13:05:00|6908.5|6905.7|6924|6921.2|6937.2|6934.4|6899.2|6896.4|7822
1627996200000|2021-08-03 13:10:00|6923.5|6920.7|6933.2|6930.4|6935.7|6932.9|6905.5|6902.7|3802
1627996500000|2021-08-03 13:15:00|6933.5|6930.7|6933.7|6930.9|6939.5|6936.7|6912.7|6909.9|3361
1627996800000|2021-08-03 13:20:00|6934.2|6931.4|6928|6925.2|6934.7|6931.9|6914.7|6911.9|3137
1627997100000|2021-08-03 13:25:00|6928.2|6925.4|6936.7|6933.9|6938.7|6935.9|6918.7|6915.9|3312
1627997400000|2021-08-03 13:30:00|6937.2|6934.4|6994.2|6991.4|7001.5|6998.7|6934.7|6931.9|11633
1627997700000|2021-08-03 13:35:00|6994.5|6991.7|6947.7|6944.9|6998|6995.2|6943.5|6940.7|6680
1627998000000|2021-08-03 13:40:00|6948|6945.2|6947.2|6944.4|6965.2|6962.4|6933|6930.2|6418
1627998300000|2021-08-03 13:45:00|6947.7|6944.9|6916.7|6913.9|6947.7|6944.9|6912.7|6909.9|5223
1627998600000|2021-08-03 13:50:00|6916.4|6913.6|6900.2|6897.4|6924.9|6922.1|6900.2|6897.4|7143
1627998900000|2021-08-03 13:55:00|6900.4|6897.6|6911.2|6908.4|6927.9|6925.1|6900.2|6897.4|4061
1627999200000|2021-08-03 14:00:00|6910.9|6908.1|6948.2|6945.4|6958.4|6955.6|6901.4|6898.5|8262
1627999500000|2021-08-03 14:05:00|6949.2|6946.4|6949.2|6946.4|6957.9|6955.1|6930.2|6927.4|4521
1627999800000|2021-08-03 14:10:00|6949.4|6946.6|6959.9|6957.1|6980.4|6977.6|6944.2|6941.4|7375
1628000100000|2021-08-03 14:15:00|6959.7|6956.9|7018.2|7015.4|7019.9|7017.1|6958.9|6956.1|9070
1628000400000|2021-08-03 14:20:00|7017.9|7015.1|7002.4|6999.6|7020.2|7017.4|6993.4|6990.6|6193
1628000700000|2021-08-03 14:25:00|7002.7|6999.9|7005.9|7003.1|7009.4|7006.6|6995.4|6992.6|3393
1628001000000|2021-08-03 14:30:00|7006.1|7003.3|7006.1|7003.3|7017.1|7014.3|6999.4|6996.6|3423
1628001300000|2021-08-03 14:35:00|7006.6|7003.8|6996.9|6994.1|7021.9|7019.1|6975.6|6972.8|6350
1628001600000|2021-08-03 14:40:00|6996.6|6993.8|7000.9|6998.1|7002.1|6999.3|6984.1|6981.3|3247
1628001900000|2021-08-03 14:45:00|7000.6|6997.8|6985.1|6982.3|7006.9|7004.1|6983.6|6980.8|3131
1628002200000|2021-08-03 14:50:00|6985.4|6982.6|6978.1|6975.3|6988.6|6985.8|6975.4|6972.6|2678
1628002500000|2021-08-03 14:55:00|6978.4|6975.6|6957.9|6955.1|6978.9|6976.1|6956.6|6953.8|3810
1628002800000|2021-08-03 15:00:00|6958.6|6955.8|6982.9|6980.1|6985.9|6983.1|6956.9|6954.1|4456
1628003100000|2021-08-03 15:05:00|6983.9|6981.1|7006.3|7003.5|7010.6|7007.8|6981.6|6978.8|4210
1628003400000|2021-08-03 15:10:00|7005.9|7003.1|7012.3|7009.5|7016.8|7014|7000.3|6997.5|3097
1628003700000|2021-08-03 15:15:00|7011.3|7008.5|7002.3|6999.5|7016.6|7013.8|6999.3|6996.5|2102
1628004000000|2021-08-03 15:20:00|7002.1|6999.3|7009.1|7006.3|7013.6|7010.8|6988.6|6985.8|2979
1628004300000|2021-08-03 15:25:00|7008.6|7005.8|7015.3|7012.5|7016.3|7013.5|7005.3|7002.5|2500
1628004600000|2021-08-03 15:30:00|7016.3|7013.5|7010.3|7007.5|7022.3|7019.5|7003.3|7000.5|3124
1628004900000|2021-08-03 15:35:00|7009.6|7006.8|7022.1|7019.3|7033.3|7030.5|7009.6|7006.8|4809
1628005200000|2021-08-03 15:40:00|7022.3|7019.5|7021.3|7018.5|7024.1|7021.3|7015.8|7013|1907
1628005500000|2021-08-03 15:45:00|7021.1|7018.3|7036.3|7033.5|7036.3|7033.5|7018.8|7016|2736
1628005800000|2021-08-03 15:50:00|7036|7033.2|7042.3|7039.5|7043.5|7040.7|7030.3|7027.5|3414
1628006100000|2021-08-03 15:55:00|7042.5|7039.7|7044.8|7042|7053|7050.2|7041.8|7039|3493
1628006400000|2021-08-03 16:00:00|7045|7042.2|7054|7051.2|7056|7053.2|7041|7038.2|1919
1628006700000|2021-08-03 16:05:00|7054.5|7051.7|7047.3|7044.5|7057.8|7055|7045.3|7042.1|2468
1628007000000|2021-08-03 16:10:00|7047.8|7045|7049.5|7046.7|7057.5|7054.7|7046.3|7043.5|2963
1628007300000|2021-08-03 16:15:00|7050.3|7047.5|7044.8|7042|7057.3|7054.5|7043|7040.2|2531
1628007600000|2021-08-03 16:20:00|7045|7042.2|7039.8|7037|7048|7045.2|7039.8|7037|2494
1628007900000|2021-08-03 16:25:00|7040.8|7038|7036.5|7033.7|7043.8|7041|7035|7032.2|1571
1628008200000|2021-08-03 16:30:00|7037|7034.2|7032.2|7029.4|7038.2|7035.4|7032|7029.2|1489
1628008500000|2021-08-03 16:35:00|7032.5|7029.7|7029.7|7026.9|7037.5|7034.7|7028.5|7025.7|1196
1628008800000|2021-08-03 16:40:00|7030.2|7027.4|7034.7|7031.9|7037.5|7034.7|7028.2|7025.4|1475
1628009100000|2021-08-03 16:45:00|7035.2|7032.4|7041.2|7038.4|7044.5|7041.7|7032.2|7029.4|2574
1628009400000|2021-08-03 16:50:00|7041.5|7038.7|7034.7|7031.9|7042.2|7039.4|7029|7026.2|1310
1628009700000|2021-08-03 16:55:00|7034.2|7031.4|7040.5|7037.7|7041.9|7039.1|7026.5|7023.7|2479
1628010000000|2021-08-03 17:00:00|7040.7|7037.9|7032.7|7029.9|7046.2|7043.4|7032.4|7029.6|1567
1628010300000|2021-08-03 17:05:00|7033.2|7030.4|7030.2|7027.4|7033.7|7030.9|7027|7024.2|1189
1628010600000|2021-08-03 17:10:00|7030.9|7028.1|7036.7|7033.9|7037.9|7035.1|7028.2|7025.4|942
1628010900000|2021-08-03 17:15:00|7036.9|7034.1|7040.2|7037.4|7041.2|7038.4|7034.9|7032.1|713
1628011200000|2021-08-03 17:20:00|7040.9|7038.1|7044.2|7041.4|7045|7041.9|7037.4|7034.6|1004
1628011500000|2021-08-03 17:25:00|7043.4|7040.6|7040.2|7037.4|7044.4|7041.6|7033.4|7030.6|1696
1628011800000|2021-08-03 17:30:00|7039.4|7036.6|7024.7|7021.9|7041.4|7038.6|7022.9|7020.1|3361
1628012100000|2021-08-03 17:35:00|7024.9|7022.1|7013.9|7011.1|7027.4|7024.6|7010.7|7007.9|2796
1628012400000|2021-08-03 17:40:00|7013.7|7010.9|7012.7|7009.9|7015.7|7012.9|7008.7|7005.9|1405
1628012700000|2021-08-03 17:45:00|7013.2|7010.4|7022.7|7019.9|7025.7|7022.9|7011.4|7008.6|1539
1628013000000|2021-08-03 17:50:00|7023.4|7020.6|7031.7|7028.9|7032.7|7029.9|7021.7|7018.9|1318
1628013300000|2021-08-03 17:55:00|7030.9|7028.1|7027.4|7024.6|7032.4|7029.6|7023.9|7021.1|1104
1628013600000|2021-08-03 18:00:00|7027.7|7024.9|7022.6|7019.8|7034.7|7031.9|7021.9|7019.1|1514
1628013900000|2021-08-03 18:05:00|7021.9|7019.1|7024.4|7021.6|7030.4|7027.6|7021.2|7018.4|1709
1628014200000|2021-08-03 18:10:00|7024.9|7022.1|7024.9|7022.1|7027.9|7025.1|7020.7|7017.9|1162
1628014500000|2021-08-03 18:15:00|7025.4|7022.6|7015.6|7012.8|7025.9|7023.1|7014.9|7012.1|2944
1628014800000|2021-08-03 18:20:00|7015.1|7012.3|7018.4|7015.6|7025.1|7022.3|7012.9|7010.1|2149
1628015100000|2021-08-03 18:25:00|7018.1|7015.3|7030.9|7028.1|7039.4|7036.6|7008.9|7006.1|9746
1628015400000|2021-08-03 18:30:00|7030.6|7027.8|7022.6|7019.8|7030.9|7028.1|7020.6|7017.8|2578
1628015700000|2021-08-03 18:35:00|7022.9|7020.1|7028.8|7026|7031.3|7028.5|7020.6|7017.8|1947
1628016000000|2021-08-03 18:40:00|7029.1|7026.3|7036.8|7034|7040.1|7037.3|7028.1|7025.3|804
1628016300000|2021-08-03 18:45:00|7037.1|7034.3|7045.1|7042.3|7046.1|7043.3|7036.3|7033.5|1040
1628016600000|2021-08-03 18:50:00|7045.8|7043|7045.1|7042.3|7046.8|7044|7043.6|7040.8|267
1628016900000|2021-08-03 18:55:00|7045.3|7042.5|7045.1|7042.3|7046.6|7043.8|7044.1|7041.3|322
1628017200000|2021-08-03 19:00:00|7044.8|7042|7045.8|7043|7047.8|7045|7044.3|7041.5|558
1628017500000|2021-08-03 19:05:00|7045.3|7042.5|7042.8|7040|7045.8|7043|7040.8|7038|324
1628017800000|2021-08-03 19:10:00|7042.6|7039.8|7036.3|7033.5|7043.8|7041|7036.3|7033.5|694
1628018100000|2021-08-03 19:15:00|7036.6|7033.8|7040.6|7037.8|7042.3|7039.5|7036.6|7033.8|334
1628018400000|2021-08-03 19:20:00|7041|7038.2|7035.5|7032.7|7041|7038.2|7035.3|7032.5|308
1628018700000|2021-08-03 19:25:00|7034.8|7032|7035|7032.2|7036.8|7034|7030.8|7028|505
1628019000000|2021-08-03 19:30:00|7034.8|7032|7034.3|7031.5|7035.8|7033|7032.3|7029.5|242
1628019300000|2021-08-03 19:35:00|7034|7031.2|7035.8|7033|7035.8|7033|7032.3|7029.5|127
1628019600000|2021-08-03 19:40:00|7036|7033.2|7031.8|7029|7037.8|7035|7031.8|7029|243
1628019900000|2021-08-03 19:45:00|7032|7029.2|7034.5|7031.7|7034.5|7031.7|7030.5|7027.7|143
1628020200000|2021-08-03 19:50:00|7034.3|7031.5|7037.5|7034.7|7037.5|7034.7|7033.8|7031|296
1628020500000|2021-08-03 19:55:00|7037.8|7035|7036.3|7033.5|7038.8|7036|7034.3|7031.5|372
1628020800000|2021-08-03 20:00:00|7035.8|7033|7037.2|7034.4|7041.7|7038.9|7035.5|7032.7|866
1628021100000|2021-08-03 20:05:00|7037.5|7034.7|7036.2|7033.4|7038.2|7035.4|7034.2|7031.4|116
1628021400000|2021-08-03 20:10:00|7036.5|7033.7|7034.2|7031.4|7036.5|7033.7|7033.2|7030.4|104
1628021700000|2021-08-03 20:15:00|7033.7|7030.9|7033.5|7030.7|7034.2|7031.4|7032.2|7029.4|75
1628022000000|2021-08-03 20:20:00|7034|7031.2|7034.7|7031.9|7035.2|7032.4|7033.2|7030.4|115
1628022300000|2021-08-03 20:25:00|7035.2|7032.4|7024|7021.2|7035.2|7032.4|7021.7|7018.9|1319
1628022600000|2021-08-03 20:30:00|7021|7018.2|7023|7020.2|7024.3|7020.2|7007.2|7004.4|6550
1628022900000|2021-08-03 20:35:00|7022.5|7019.7|7020.5|7017.7|7024.5|7021.7|7020|7017.2|633
1628023200000|2021-08-03 20:40:00|7020.7|7017.9|7017.7|7014.9|7021.5|7018.7|7013.5|7010.7|5037
1628023500000|2021-08-03 20:45:00|7018.5|7015.7|7008|7005.2|7021.1|7016.7|7002.3|6999.5|1187
1628023800000|2021-08-03 20:50:00|7008.5|7005.7|7005.5|7002.7|7011.3|7007.2|7002.5|6999.7|1542
1628024100000|2021-08-03 20:55:00|7005.3|7002.5|6998.2|6995.4|7008.1|7004.9|6993.7|6990.9|544
1628028000000|2021-08-03 22:00:00|7022.2|7019.4|7016.7|7013.9|7023.3|7019.4|7010.9|7008|270
1628028300000|2021-08-03 22:05:00|7016.4|7013.6|7010.4|7007.6|7019.4|7016.6|7010.2|7007.4|124
1628028600000|2021-08-03 22:10:00|7010.9|7008.1|7010.4|7007.6|7014.4|7011.6|7010.4|7007.6|222
1628028900000|2021-08-03 22:15:00|7010.2|7007.4|7011.4|7008.6|7013.4|7010.6|7009.4|7006.6|109
1628029200000|2021-08-03 22:20:00|7011.9|7009.1|7009.2|7006.4|7012.7|7009.9|7003.7|7000.9|240
1628029500000|2021-08-03 22:25:00|7009.4|7006.6|7007.4|7004.6|7009.4|7006.6|7007.2|7004.4|58
1628029800000|2021-08-03 22:30:00|7006.9|7004.1|7014.6|7011.8|7014.9|7012.1|7006.9|7004.1|117
1628030100000|2021-08-03 22:35:00|7014.9|7012.1|7017.4|7014.6|7018.4|7015.6|7014.6|7011.8|204
1628030400000|2021-08-03 22:40:00|7017.6|7014.8|7019.4|7016.6|7020.4|7017.6|7017.6|7014.8|70
1628030700000|2021-08-03 22:45:00|7019.9|7017.1|7021.9|7019.1|7021.9|7019.1|7018.9|7016.1|48
1628031000000|2021-08-03 22:50:00|7022.4|7019.6|7020.1|7017.3|7022.9|7020.1|7018.9|7016.1|106
1628031300000|2021-08-03 22:55:00|7019.6|7016.8|7020.9|7018.1|7021.4|7018.6|7018.9|7016.1|54
1628031600000|2021-08-03 23:00:00|7021.1|7018.3|7019.6|7016.8|7021.6|7018.8|7018.9|7016.1|69
1628031900000|2021-08-03 23:05:00|7019.9|7017.1|7021.4|7018.6|7022.3|7019.5|7019.8|7017|31
1628032200000|2021-08-03 23:10:00|7021.1|7018.3|7016.6|7013.8|7021.4|7018.6|7016.6|7013.8|53
1628032500000|2021-08-03 23:15:00|7016.9|7014.1|7016.3|7013.5|7018.3|7015.5|7016.3|7013.5|87
1628032800000|2021-08-03 23:20:00|7017.1|7014.3|7014.3|7011.5|7017.3|7014.5|7014.3|7011.5|60
1628033100000|2021-08-03 23:25:00|7014.6|7011.8|7014.8|7012|7015.8|7013|7012.8|7010|121
1628033400000|2021-08-03 23:30:00|7013.8|7011|7016.8|7014|7017.1|7014.3|7013.8|7011|53
1628033700000|2021-08-03 23:35:00|7017.3|7014.5|7016.6|7013.8|7017.6|7014.8|7015.8|7013|21
1628034000000|2021-08-03 23:40:00|7017.1|7014.3|7016.8|7014|7019.8|7017|7015.6|7012.8|76
1628034300000|2021-08-03 23:45:00|7017.1|7014.3|7015.8|7013|7017.8|7015|7013.8|7011|61
1628034600000|2021-08-03 23:50:00|7016.3|7013.5|7015.8|7013|7017.1|7014.3|7015.8|7013|22
1628034900000|2021-08-03 23:55:00|7015.6|7012.8|7015.8|7013|7016.6|7013.8|7013.8|7011|55
1628035200000|2021-08-04 00:00:00|7016.5|7013.7|7015.8|7013|7024.5|7021.7|7013.8|7011|449
1628035500000|2021-08-04 00:05:00|7016.1|7013.3|7017.5|7014.7|7020.3|7017.5|7014.5|7011.7|145
1628035800000|2021-08-04 00:10:00|7017.3|7014.5|7009.8|7007|7017.3|7014.5|7009.5|7006.7|155
1628036100000|2021-08-04 00:15:00|7009.6|7006.8|7009|7006.2|7011|7008.2|7004.8|7002|235
1628036400000|2021-08-04 00:20:00|7008.8|7006|7011.8|7009|7011.8|7009|7007.8|7005|61
1628036700000|2021-08-04 00:25:00|7011.3|7008.5|7007.8|7005|7011.3|7008.5|7006.8|7004|116
1628037000000|2021-08-04 00:30:00|7007.5|7004.7|7000.8|6998|7008.8|7006|6999.8|6997|318
1628037300000|2021-08-04 00:35:00|7000.3|6997.5|7000.8|6998|7002.8|7000|6999.8|6997|112
1628037600000|2021-08-04 00:40:00|7001|6998.2|7002.5|6999.7|7004.8|7002|7000.5|6997.7|646
1628037900000|2021-08-04 00:45:00|7002|6999.2|6990.8|6988|7002|6999.2|6990|6987.2|542
1628038200000|2021-08-04 00:50:00|6991|6988.2|6994.7|6991.9|6994.7|6991.9|6990.8|6988|201
1628038500000|2021-08-04 00:55:00|6994.3|6991.5|6995.5|6992.7|6995.5|6992.7|6992.7|6989.9|198
1628038800000|2021-08-04 01:00:00|6995|6992.2|6992.7|6989.9|6995.7|6992.9|6987.5|6984.7|777
1628039100000|2021-08-04 01:05:00|6992.5|6989.7|7001.7|6998.9|7005.7|7002.9|6991.7|6988.9|529
1628039400000|2021-08-04 01:10:00|7001.3|6998.5|6996.7|6993.9|7003.7|7000.9|6995.7|6992.9|375
1628039700000|2021-08-04 01:15:00|6996.5|6993.7|6999.7|6996.9|6999.7|6996.9|6994.7|6991.9|233
1628040000000|2021-08-04 01:20:00|7000|6997.2|6998.7|6995.9|7005.7|7002.9|6996.7|6993.9|368
1628040300000|2021-08-04 01:25:00|6998.5|6995.7|7000.7|6997.9|7001.7|6998.9|6996.7|6993.9|162
1628040600000|2021-08-04 01:30:00|7000.5|6997.7|6995.7|6992.9|7000.7|6997.9|6988.7|6985.9|368
1628040900000|2021-08-04 01:35:00|6995.2|6992.4|6995.7|6992.9|6997.7|6994.9|6991.7|6988.9|293
1628041200000|2021-08-04 01:40:00|6995.2|6992.4|6984.4|6981.6|6995.2|6992.4|6982.7|6979.9|597
1628041500000|2021-08-04 01:45:00|6984.2|6981.4|6988.7|6985.9|6989.7|6986.9|6983.7|6980.9|360
1628041800000|2021-08-04 01:50:00|6987.7|6984.9|6990.4|6987.6|6990.4|6987.6|6983.4|6980.6|347
1628042100000|2021-08-04 01:55:00|6990.7|6987.9|7000.7|6997.9|7001.4|6998.6|6990.7|6987.9|466
1628042400000|2021-08-04 02:00:00|7000.4|6997.6|7007.7|7004.9|7012.7|7009.9|6998.7|6995.9|1112
1628042700000|2021-08-04 02:05:00|7007.4|7004.6|7008.9|7006.1|7011.7|7008.9|7005.4|7002.6|880
1628043000000|2021-08-04 02:10:00|7009.1|7006.3|7007.7|7004.9|7009.7|7006.9|7005.7|7002.9|340
1628043300000|2021-08-04 02:15:00|7007.4|7004.6|7004.7|7001.9|7009.7|7006.9|7003.7|7000.9|213
1628043600000|2021-08-04 02:20:00|7004.4|7001.6|7009.7|7006.9|7010.7|7007.9|7002.7|6999.9|226
1628043900000|2021-08-04 02:25:00|7009.4|7006.6|7006.6|7003.8|7011.4|7008.6|7005.6|7002.8|351
1628044200000|2021-08-04 02:30:00|7005.9|7003.1|7006.4|7003.6|7009.1|7006.3|7000.4|6997.6|416
1628044500000|2021-08-04 02:35:00|7006.1|7003.3|7008.6|7005.8|7010.6|7007.8|7004.6|7001.8|580
1628044800000|2021-08-04 02:40:00|7008.9|7006.1|7014.9|7012.1|7015.6|7012.8|7006.6|7003.8|288
1628045100000|2021-08-04 02:45:00|7014.6|7011.8|7019.6|7016.8|7023.6|7020.8|7014.6|7011.8|516
1628045400000|2021-08-04 02:50:00|7019.9|7017.1|7018.9|7016.1|7021.4|7018.6|7014.6|7011.8|272
1628045700000|2021-08-04 02:55:00|7018.6|7015.8|7014.6|7011.8|7019.4|7016.6|7013.6|7010.8|498
1628046000000|2021-08-04 03:00:00|7013.9|7011.1|7019.6|7016.8|7020.6|7017.8|7013.1|7010.3|178
1628046300000|2021-08-04 03:05:00|7018.6|7015.8|7015.3|7012.5|7021.9|7019.1|7013.6|7010.8|347
1628046600000|2021-08-04 03:10:00|7015.6|7012.8|7020.6|7017.8|7020.6|7017.8|7014.6|7011.8|189
1628046900000|2021-08-04 03:15:00|7020.9|7018.1|7026.3|7023.5|7026.3|7023.5|7020.4|7017.6|424
1628047200000|2021-08-04 03:20:00|7026.8|7024|7023.3|7020.5|7028.3|7025.5|7021.6|7018.8|295
1628047500000|2021-08-04 03:25:00|7023.6|7020.8|7020.6|7017.8|7025.6|7022.8|7019.8|7017|233
1628047800000|2021-08-04 03:30:00|7020.1|7017.3|7018.6|7015.8|7020.6|7017.8|7018.6|7015.8|179
1628048100000|2021-08-04 03:35:00|7018.3|7015.5|7017.6|7014.8|7018.3|7015.5|7016.6|7013.8|70
1628048400000|2021-08-04 03:40:00|7016.8|7014|7018.6|7015.8|7018.6|7015.8|7016.6|7013.8|42
1628048700000|2021-08-04 03:45:00|7018.1|7015.3|7021.6|7018.8|7021.6|7018.8|7017.6|7014.8|88
1628049000000|2021-08-04 03:50:00|7021.8|7019|7021.6|7018.8|7024.8|7022|7021.6|7018.8|207
1628049300000|2021-08-04 03:55:00|7021.8|7019|7022.3|7019.5|7027.3|7024.5|7021.8|7018.9|291
1628049600000|2021-08-04 04:00:00|7022.1|7019.3|7022|7019.2|7025.5|7022.7|7021.5|7018.7|241
1628049900000|2021-08-04 04:05:00|7021.8|7019|7022.5|7019.7|7025.5|7022.7|7021.3|7018.5|141
1628050200000|2021-08-04 04:10:00|7022.8|7020|7022.3|7019.5|7023.5|7020.7|7020.5|7017.7|131
1628050500000|2021-08-04 04:15:00|7022|7019.2|7020.8|7018|7022|7019.2|7019.8|7017|115
1628050800000|2021-08-04 04:20:00|7021.3|7018.5|7020.3|7017.5|7023.3|7020.5|7018.5|7015.7|119
1628051100000|2021-08-04 04:25:00|7020.5|7017.7|7022.5|7019.7|7023.3|7020.5|7019.5|7016.7|57
1628051400000|2021-08-04 04:30:00|7022.3|7019.5|7023.5|7020.7|7025.5|7022.7|7019.3|7016.5|79
1628051700000|2021-08-04 04:35:00|7023.2|7020.4|7025.5|7022.7|7027.7|7024.9|7022.5|7019.7|165
1628052000000|2021-08-04 04:40:00|7026.5|7023.7|7025.5|7022.7|7027.5|7024.7|7024.5|7021.7|66
1628052300000|2021-08-04 04:45:00|7025.8|7023|7022.5|7019.7|7026.5|7023.7|7021.2|7018.4|113
1628052600000|2021-08-04 04:50:00|7022.7|7019.9|7025.2|7022.4|7025.5|7022.7|7021.5|7018.7|84
1628052900000|2021-08-04 04:55:00|7024.7|7021.9|7024.5|7021.7|7025.7|7022.9|7023.5|7020.7|94
1628053200000|2021-08-04 05:00:00|7024.2|7021.4|7020.5|7017.7|7024.2|7021.4|7018.5|7015.7|112
1628053500000|2021-08-04 05:05:00|7020.2|7017.4|7012.5|7009.7|7020.5|7017.7|7010.2|7007.4|367
1628053800000|2021-08-04 05:10:00|7011.9|7009.1|7016.5|7013.7|7016.5|7013.7|7009.5|7006.7|196
1628054100000|2021-08-04 05:15:00|7016|7013.2|7016.5|7013.7|7016.5|7013.7|7013.5|7010.7|101
1628054400000|2021-08-04 05:20:00|7016|7013.2|7014.5|7011.7|7016|7013.2|7013.5|7010.7|48
1628054700000|2021-08-04 05:25:00|7014.7|7011.9|7012.4|7009.6|7015.5|7012.7|7011.5|7008.7|120
1628055000000|2021-08-04 05:30:00|7013.4|7010.6|7015.2|7012.4|7018.4|7015.6|7011.4|7008.6|305
1628055300000|2021-08-04 05:35:00|7015.4|7012.6|7008.4|7005.6|7017.4|7014.6|7008.4|7005.6|243
1628055600000|2021-08-04 05:40:00|7008.2|7005.4|7009.4|7006.6|7010.2|7007.4|7004.4|7001.6|540
1628055900000|2021-08-04 05:45:00|7009.7|7006.9|7010.4|7007.6|7012.7|7009.9|7007.4|7004.6|338
1628056200000|2021-08-04 05:50:00|7010|7007.2|7009.4|7006.6|7013.2|7010.4|7006.4|7003.6|194
1628056500000|2021-08-04 05:55:00|7009.7|7006.9|7009.7|7006.9|7014.4|7011.6|7008.4|7005.6|161
1628056800000|2021-08-04 06:00:00|7009.9|7007.1|7011.1|7008.3|7015.1|7012.3|7009.9|7007.1|143
1628057100000|2021-08-04 06:05:00|7011.4|7008.6|7010.4|7007.6|7011.6|7008.8|7006.6|7003.8|226
1628057400000|2021-08-04 06:10:00|7009.7|7006.9|7023.9|7021.1|7026.9|7024.1|7009.1|7006.3|838
1628057700000|2021-08-04 06:15:00|7023.4|7020.6|7022.6|7019.8|7026.6|7023.8|7019.1|7016.3|580
1628058000000|2021-08-04 06:20:00|7022.9|7020.1|7022.4|7019.6|7024.9|7022.1|7020.4|7017.6|234
1628058300000|2021-08-04 06:25:00|7022.1|7019.3|7020.4|7017.6|7024.4|7021.6|7018.4|7015.6|134
1628058600000|2021-08-04 06:30:00|7020.1|7017.3|7020.1|7017.3|7021.9|7018.8|7016.1|7013.3|355
1628058900000|2021-08-04 06:35:00|7019.9|7017.1|7023.9|7021.1|7026.6|7023.8|7017.9|7015.1|302
1628059200000|2021-08-04 06:40:00|7024.1|7021.3|7022.4|7019.6|7026.1|7023.3|7020.4|7017.6|174
1628059500000|2021-08-04 06:45:00|7023.1|7020.3|7019.4|7016.6|7023.1|7020.3|7018.4|7015.6|182
1628059800000|2021-08-04 06:50:00|7019.6|7016.8|7016.1|7013.3|7020.1|7017.3|7013.1|7010.3|330
1628060100000|2021-08-04 06:55:00|7016.4|7013.6|7014.8|7012|7017.8|7015|7011.6|7008.8|822
1628060400000|2021-08-04 07:00:00|7014.6|7011.8|7007.8|7005|7016.6|7013.8|7004.6|7001.8|731
1628060700000|2021-08-04 07:05:00|7008.1|7005.3|7000.1|6997.3|7008.6|7005.8|6996.6|6993.8|1571
1628061000000|2021-08-04 07:10:00|7000.3|6997.5|6999.1|6996.3|7004.3|7001.5|6997.3|6994.5|471
1628061300000|2021-08-04 07:15:00|6999.3|6996.5|6999.3|6996.5|7002.6|6999.8|6997.3|6994.5|491
1628061600000|2021-08-04 07:20:00|6999.6|6996.8|7011.3|7008.5|7012.3|7009.5|6999.6|6996.8|752
1628061900000|2021-08-04 07:25:00|7010.9|7008.1|7008.8|7006|7014.3|7011.5|7003.3|7000.5|487
1628062200000|2021-08-04 07:30:00|7008.3|7005.5|7022|7019.2|7023.8|7021|7006.3|7003.5|595
1628062500000|2021-08-04 07:35:00|7022.5|7019.7|7043.3|7040.5|7043.6|7040.8|7020.3|7017.5|1536
1628062800000|2021-08-04 07:40:00|7042.8|7040|7045.3|7042.5|7046|7043.2|7032.6|7029.8|1086
1628063100000|2021-08-04 07:45:00|7045.8|7043|7048.6|7045.8|7050.8|7048|7042.6|7039.8|978
1628063400000|2021-08-04 07:50:00|7048.8|7046|7043.6|7040.8|7049.1|7046.3|7041.1|7038.3|932
1628063700000|2021-08-04 07:55:00|7044.3|7041.5|7040.3|7037.5|7048.3|7045.5|7039.6|7036.8|586
1628064000000|2021-08-04 08:00:00|7040.6|7037.8|7038.3|7035.5|7048.1|7045.3|7037|7034.2|910
1628064300000|2021-08-04 08:05:00|7038|7035.2|7041.3|7038.5|7046.5|7043.7|7037.8|7035|1284
1628064600000|2021-08-04 08:10:00|7041.5|7038.7|7046.5|7043.7|7056.3|7053.5|7040.5|7037.7|1010
1628064900000|2021-08-04 08:15:00|7046.3|7043.5|7038.5|7035.7|7049.5|7046.7|7035.3|7032.5|1027
1628065200000|2021-08-04 08:20:00|7038|7035.2|7045.3|7042.5|7046.8|7044|7037.3|7034.5|708
1628065500000|2021-08-04 08:25:00|7045.5|7042.7|7043.5|7040.7|7046.3|7043.5|7038.5|7035.7|1262
1628065800000|2021-08-04 08:30:00|7044.5|7041.7|7028.5|7025.7|7045.3|7042.5|7027|7024.2|1585
1628066100000|2021-08-04 08:35:00|7028.2|7025.4|7032.8|7030|7037.2|7034.4|7023.3|7020.5|1087
1628066400000|2021-08-04 08:40:00|7032.5|7029.7|7032|7029.2|7034.5|7031.7|7027.8|7025|282
1628066700000|2021-08-04 08:45:00|7032.2|7029.4|7006.2|7003.4|7034.8|7032|7004.3|7001.5|1221
1628067000000|2021-08-04 08:50:00|7006.5|7003.7|7012.2|7009.4|7018.2|7015.4|7002.8|7000|1400
1628067300000|2021-08-04 08:55:00|7012.8|7010|7019.5|7016.7|7022.5|7019.7|7011.8|7009|560
1628067600000|2021-08-04 09:00:00|7019.8|7017|7029.7|7026.9|7034.2|7031.4|7011|7008.2|1165
1628067900000|2021-08-04 09:05:00|7029.3|7026.5|7027.7|7024.9|7031.7|7028.9|7021.7|7018.9|530
1628068200000|2021-08-04 09:10:00|7027|7024.2|7027.7|7024.9|7030.7|7027.9|7017.7|7014.9|689
1628068500000|2021-08-04 09:15:00|7028.7|7025.9|7008.5|7005.7|7029.5|7026.7|7006.5|7003.7|1185
1628068800000|2021-08-04 09:20:00|7008.2|7005.4|6998.2|6995.4|7010.2|7007.4|6997.9|6995.1|667
1628069100000|2021-08-04 09:25:00|6997.7|6994.9|7005.2|7002.4|7009.2|7006.4|6997.7|6994.9|720
1628069400000|2021-08-04 09:30:00|7005|7002.2|7002.4|6999.6|7009.9|7007.1|7001.7|6998.9|446
1628069700000|2021-08-04 09:35:00|7002.2|6999.4|7006.2|7003.4|7006.7|7003.9|6999.4|6996.6|347
1628070000000|2021-08-04 09:40:00|7006.4|7003.6|7012.9|7010.1|7015.2|7012.4|7005.2|7002.4|463
1628070300000|2021-08-04 09:45:00|7012.4|7009.6|7012.2|7009.4|7015.2|7012.4|7009.4|7006.6|244
1628070600000|2021-08-04 09:50:00|7012.4|7009.6|7010.4|7007.6|7013.2|7010.4|7005.9|7003.1|326
1628070900000|2021-08-04 09:55:00|7010.7|7007.9|7014.2|7011.4|7015.2|7012.4|7008.2|7005.4|238
1628071200000|2021-08-04 10:00:00|7014.4|7011.6|7003.4|7000.6|7015.2|7012.4|6999.4|6996.6|501
1628071500000|2021-08-04 10:05:00|7003.7|7000.9|6994.4|6991.6|7004.2|7001.4|6994.4|6991.6|632
1628071800000|2021-08-04 10:10:00|6993.9|6991.1|6987.6|6984.8|6994.1|6991.3|6982.4|6979.6|1182
1628072100000|2021-08-04 10:15:00|6987.9|6985.1|6989.1|6986.3|6993.1|6990.3|6987.1|6984.3|424
1628072400000|2021-08-04 10:20:00|6988.7|6985.9|6993.1|6990.3|6995.1|6992.3|6987.9|6985.1|1237
1628072700000|2021-08-04 10:25:00|6993.4|6990.6|6988.4|6985.6|6994.1|6991.3|6985.4|6982.6|369
1628073000000|2021-08-04 10:30:00|6988.9|6986.1|6992.1|6989.3|6994.1|6991.3|6988.1|6985.3|295
1628073300000|2021-08-04 10:35:00|6993.1|6990.3|6994.4|6991.6|6999.1|6996.3|6991.4|6988.6|623
1628073600000|2021-08-04 10:40:00|6995.1|6992.3|6999.1|6996.3|6999.4|6996.6|6994.1|6991.3|422
1628073900000|2021-08-04 10:45:00|6998.4|6995.6|7002.1|6999.3|7004.1|7001.3|6997.1|6994.3|811
1628074200000|2021-08-04 10:50:00|7002.3|6999.5|7004.4|7001.6|7009.1|7006.3|7002.1|6999.3|997
1628074500000|2021-08-04 10:55:00|7004.6|7001.8|6995.4|6992.6|7006.9|7004.1|6994.4|6991.6|455
1628074800000|2021-08-04 11:00:00|6995.8|6993|6960.6|6957.8|6996.6|6993.8|6958.9|6956.1|2783
1628075100000|2021-08-04 11:05:00|6961.1|6958.3|6959.6|6956.8|6967.6|6964.8|6944.6|6941.8|2061
1628075400000|2021-08-04 11:10:00|6959.3|6956.5|6952.9|6950.1|6959.3|6956.5|6930.6|6927.8|3173
1628075700000|2021-08-04 11:15:00|6953.1|6950.3|6958.6|6955.8|6963.9|6961.1|6941.9|6939.1|1611
1628076000000|2021-08-04 11:20:00|6959.1|6956.3|6958.6|6955.8|6961.6|6958.8|6952.3|6949.5|1017
1628076300000|2021-08-04 11:25:00|6958.9|6956.1|6954.1|6951.3|6962.1|6959.3|6946.1|6943.3|1042
1628076600000|2021-08-04 11:30:00|6953.8|6951|6958.6|6955.8|6960.6|6957.8|6946.6|6943.8|636
1628076900000|2021-08-04 11:35:00|6958.9|6956.1|6956.6|6953.8|6960.3|6957.5|6952.6|6949.8|582
1628077200000|2021-08-04 11:40:00|6956.3|6953.5|6942.6|6939.8|6956.6|6953.8|6939.6|6936.8|1955
1628077500000|2021-08-04 11:45:00|6942.8|6940|6924.4|6921.6|6943.6|6940.8|6913.6|6910.8|3774
1628077800000|2021-08-04 11:50:00|6924.1|6921.3|6916.6|6913.8|6928.4|6925.6|6913.6|6910.8|2493
1628078100000|2021-08-04 11:55:00|6916.4|6913.6|6895.9|6893.1|6918.1|6915.3|6891.4|6888.6|3138
1628078400000|2021-08-04 12:00:00|6895.6|6892.8|6909.6|6906.8|6922.3|6918.8|6881.9|6879.1|5062
1628078700000|2021-08-04 12:05:00|6910.1|6907.3|6922.6|6919.8|6928.9|6926.1|6903.9|6901.1|3423
1628079000000|2021-08-04 12:10:00|6921.8|6919|6931.6|6928.8|6932.9|6929.8|6916.6|6913.8|1562
1628079300000|2021-08-04 12:15:00|6931.8|6929|6904.7|6901.9|6931.8|6929|6890.9|6888.1|7409
1628079600000|2021-08-04 12:20:00|6904.9|6902.1|6912.2|6909.4|6917.9|6915.1|6899.9|6897.1|4168
1628079900000|2021-08-04 12:25:00|6911.7|6908.9|6909.7|6906.9|6912.9|6910.1|6902.9|6900.1|1922
1628080200000|2021-08-04 12:30:00|6910.6|6907.8|6911.4|6908.6|6915.4|6912.6|6904.9|6902.1|2104
1628080500000|2021-08-04 12:35:00|6910.9|6908.1|6900.9|6898.1|6911.7|6908.9|6896.9|6894.1|2328
1628080800000|2021-08-04 12:40:00|6901.4|6898.6|6895.6|6892.8|6913.7|6910.9|6895.6|6892.8|3037
1628081100000|2021-08-04 12:45:00|6895.9|6893.1|6895.6|6892.8|6907.6|6904.8|6893.6|6890.8|2402
1628081400000|2021-08-04 12:50:00|6894.6|6891.8|6879.4|6876.6|6900.4|6897.6|6877.7|6874.9|3625
1628081700000|2021-08-04 12:55:00|6878.7|6875.9|6901.6|6898.8|6906.6|6903.8|6878.2|6875.4|3701
1628082000000|2021-08-04 13:00:00|6901.2|6898.4|6872.2|6869.4|6910.9|6908.1|6867.9|6865.1|7375
1628082300000|2021-08-04 13:05:00|6872.4|6869.6|6871|6868.2|6886.4|6883.6|6866|6863.2|5957
1628082600000|2021-08-04 13:10:00|6870.7|6867.9|6866.5|6863.7|6882.5|6879.7|6861.3|6858.5|11798
1628082900000|2021-08-04 13:15:00|6866.3|6863.5|6854|6851.2|6871|6868.2|6833.6|6830.8|8501
1628083200000|2021-08-04 13:20:00|6853.6|6850.8|6836.4|6833.6|6859.8|6857|6822.9|6820.1|7137
1628083500000|2021-08-04 13:25:00|6836.6|6833.8|6823.4|6820.6|6837.4|6834.6|6817.4|6814.6|9291
1628083800000|2021-08-04 13:30:00|6823.2|6820.4|6818.7|6815.9|6839.4|6836.6|6805.7|6802.9|9672
1628084100000|2021-08-04 13:35:00|6818.4|6815.6|6812.7|6809.9|6843.3|6840.5|6809.7|6806.9|9060
1628084400000|2021-08-04 13:40:00|6812.4|6809.6|6814.6|6811.8|6823.6|6820.8|6807.1|6804.3|4167
1628084700000|2021-08-04 13:45:00|6814.8|6812|6831.8|6829|6832.5|6829.7|6798.6|6795.8|8376
1628085000000|2021-08-04 13:50:00|6831.5|6828.7|6862.7|6859.9|6863|6860.2|6826.8|6824|11936
1628085300000|2021-08-04 13:55:00|6863|6860.2|6858.4|6855.6|6863.7|6860.9|6839.7|6836.9|6253
1628085600000|2021-08-04 14:00:00|6860.6|6850.6|6891.2|6888.4|6905.2|6902.4|6850.5|6847.7|8818
1628085900000|2021-08-04 14:05:00|6891.4|6888.6|6883.2|6880.4|6894.4|6891.6|6879.4|6876.6|4242
1628086200000|2021-08-04 14:10:00|6883.4|6880.6|6909.4|6906.6|6916.4|6913.6|6881.2|6878.4|6589
1628086500000|2021-08-04 14:15:00|6909.1|6906.3|6893.4|6890.6|6912.4|6909.6|6892.2|6889.4|4680
1628086800000|2021-08-04 14:20:00|6893.7|6890.9|6886.4|6883.6|6899.6|6896.8|6881.4|6878.6|3613
1628087100000|2021-08-04 14:25:00|6887.2|6884.4|6894.4|6891.6|6894.9|6892.1|6882|6879.2|2498
1628087400000|2021-08-04 14:30:00|6894.2|6891.4|6860.2|6857.4|6894.2|6891.4|6816|6811.4|16670
1628087700000|2021-08-04 14:35:00|6860.5|6857.7|6899.8|6897|6901.2|6898.4|6855.2|6852.4|8538
1628088000000|2021-08-04 14:40:00|6899.5|6896.7|6890|6887.2|6907.2|6904.4|6884|6881.2|6643
1628088300000|2021-08-04 14:45:00|6889.7|6886.9|6898|6895.2|6902.2|6899.4|6875|6872.2|3643
1628088600000|2021-08-04 14:50:00|6898.2|6895.4|6880.8|6878|6902.2|6899.4|6877.6|6874.8|4011
1628088900000|2021-08-04 14:55:00|6880.6|6877.8|6875.8|6873|6883|6880.2|6866.3|6863.5|3625
1628089200000|2021-08-04 15:00:00|6875.6|6872.8|6891.3|6888.5|6899|6896.2|6874.8|6872|3577
1628089500000|2021-08-04 15:05:00|6891.5|6888.7|6891.5|6888.7|6904.5|6901.7|6889.5|6886.7|3876
1628089800000|2021-08-04 15:10:00|6891.3|6888.5|6897.3|6894.5|6897.5|6894.7|6882|6879.2|2341
1628090100000|2021-08-04 15:15:00|6897|6894.2|6887.5|6884.7|6898|6895.2|6878.3|6875.5|3049
1628090400000|2021-08-04 15:20:00|6887.1|6884.3|6865.1|6862.3|6891.3|6888.5|6864.8|6862|3434
1628090700000|2021-08-04 15:25:00|6865.8|6863|6879.5|6876.7|6885.3|6882.5|6865.8|6863|4645
1628091000000|2021-08-04 15:30:00|6880|6877.2|6835.6|6832.8|6883.5|6880.7|6829.8|6827|5186
1628091300000|2021-08-04 15:35:00|6835.8|6833|6818.8|6816|6837.1|6834.3|6810.1|6807.3|7234
1628091600000|2021-08-04 15:40:00|6818.6|6815.8|6789.3|6786.5|6819.1|6816.3|6783.1|6780.3|6736
1628091900000|2021-08-04 15:45:00|6790.1|6787.3|6795.8|6793|6802.1|6799.3|6784.6|6781.8|4955
1628092200000|2021-08-04 15:50:00|6796|6793.2|6797.5|6794.7|6804.5|6801.7|6787|6784.2|2807
1628092500000|2021-08-04 15:55:00|6797.3|6794.5|6793.5|6790.7|6803|6800.2|6782.8|6780|3830
1628092800000|2021-08-04 16:00:00|6793.2|6790.4|6807.5|6804.7|6814.2|6811.4|6782.5|6779.7|6307
1628093100000|2021-08-04 16:05:00|6807.2|6804.4|6819.7|6816.9|6821|6818.2|6801.5|6798.7|3899
1628093400000|2021-08-04 16:10:00|6819.5|6816.7|6831.7|6828.9|6835.4|6832.6|6812.2|6809.4|4375
1628093700000|2021-08-04 16:15:00|6831|6828.2|6824.5|6821.7|6833.7|6830.9|6819.2|6816.4|2758
1628094000000|2021-08-04 16:20:00|6824.3|6821.5|6823.8|6821|6827.8|6825|6820.8|6818|1364
1628094300000|2021-08-04 16:25:00|6824|6821.2|6805.8|6803|6826|6823.2|6796.4|6793.6|6870
1628094600000|2021-08-04 16:30:00|6806.8|6804|6794.6|6791.8|6807.6|6804.8|6794.1|6791.3|2531
1628094900000|2021-08-04 16:35:00|6795.1|6792.3|6790.5|6787.7|6800.6|6797.8|6789.5|6786.7|2089
1628095200000|2021-08-04 16:40:00|6790.3|6787.5|6795.3|6792.5|6800.3|6797.5|6790|6787.2|1260
1628095500000|2021-08-04 16:45:00|6794.5|6791.7|6790.1|6787.3|6795.3|6792.5|6786.1|6783.3|1574
1628095800000|2021-08-04 16:50:00|6790.6|6787.8|6787.1|6784.3|6791.8|6789|6784.8|6782|1694
1628096100000|2021-08-04 16:55:00|6786.8|6784|6797.1|6794.3|6801.1|6798.3|6770.2|6767.4|6725
1628096400000|2021-08-04 17:00:00|6797.3|6794.5|6812|6809.2|6814|6811.2|6787.1|6784.3|4201
1628096700000|2021-08-04 17:05:00|6811.8|6809|6819.7|6816.9|6825.2|6822.4|6808.3|6805.5|3374
1628097000000|2021-08-04 17:10:00|6820.2|6817.4|6827.4|6824.6|6828.9|6826.1|6818.4|6815.6|2900
1628097300000|2021-08-04 17:15:00|6827.2|6824.4|6832.6|6829.8|6839.4|6836.6|6824.7|6821.9|4046
1628097600000|2021-08-04 17:20:00|6832.4|6829.6|6824.1|6821.3|6835.3|6832.5|6822|6819.2|1984
1628097900000|2021-08-04 17:25:00|6824.4|6821.6|6819.6|6816.8|6826.8|6824|6817.6|6814.8|1413
1628098200000|2021-08-04 17:30:00|6820.3|6817.5|6827.4|6824.6|6828.9|6826.1|6809.4|6806.6|2234
1628098500000|2021-08-04 17:35:00|6827.6|6824.8|6812|6809.2|6827.9|6825.1|6810.4|6807.6|2376
1628098800000|2021-08-04 17:40:00|6811.7|6808.9|6812|6809.2|6813|6810.2|6806.7|6803.9|1144
1628099100000|2021-08-04 17:45:00|6812.2|6809.4|6821.2|6818.4|6823.7|6820.9|6812|6809.2|1604
1628099400000|2021-08-04 17:50:00|6821|6818.2|6826.1|6823.3|6829.9|6827.1|6814.1|6811.3|2483
1628099700000|2021-08-04 17:55:00|6825.7|6822.9|6826.9|6824.1|6829.6|6826.8|6818.9|6816.1|1472
1628100000000|2021-08-04 18:00:00|6826.4|6823.6|6812.9|6810.1|6827.6|6824.8|6810.7|6807.9|1470
1628100300000|2021-08-04 18:05:00|6812.7|6809.9|6819.4|6816.6|6820.9|6818.1|6809.7|6806.9|2008
1628100600000|2021-08-04 18:10:00|6819.1|6816.3|6816.7|6813.9|6820.1|6817.3|6809.4|6806.6|1893
1628100900000|2021-08-04 18:15:00|6816.9|6814.1|6823.3|6820.5|6831.8|6829|6811.4|6808.6|3720
1628101200000|2021-08-04 18:20:00|6823.6|6820.8|6812.7|6809.9|6824.8|6822|6804.9|6802.1|3294
1628101500000|2021-08-04 18:25:00|6812.9|6810.1|6797.4|6794.6|6819.7|6816.9|6790.4|6787.6|10684
1628101800000|2021-08-04 18:30:00|6798.1|6795.3|6804.1|6801.3|6809.4|6806.6|6797.4|6794.6|3595
1628102100000|2021-08-04 18:35:00|6804.4|6801.6|6792.9|6790.1|6804.4|6801.6|6788.1|6785.3|2106
1628102400000|2021-08-04 18:40:00|6793.1|6790.3|6795.6|6792.8|6795.6|6792.8|6789.6|6786.8|921
1628102700000|2021-08-04 18:45:00|6795.9|6793.1|6783.5|6780.7|6796.1|6793.3|6776.5|6773.7|3621
1628103000000|2021-08-04 18:50:00|6784.2|6781.4|6782.9|6780.1|6788.4|6785.6|6779.4|6776.6|1730
1628103300000|2021-08-04 18:55:00|6783.1|6780.3|6779.1|6776.3|6783.4|6780.6|6776.1|6773.3|1071
1628103600000|2021-08-04 19:00:00|6779.5|6776.7|6778.8|6776|6781.8|6779|6776.4|6773.6|916
1628103900000|2021-08-04 19:05:00|6778.6|6775.8|6778.5|6775.7|6780.8|6778|6774.5|6771.7|1994
1628104200000|2021-08-04 19:10:00|6779.3|6776.5|6776.8|6774|6780.5|6777.7|6775.8|6773|341
1628104500000|2021-08-04 19:15:00|6776.5|6773.7|6777.8|6775|6778.8|6776|6774.5|6771.7|835
1628104800000|2021-08-04 19:20:00|6777.6|6774.8|6770.3|6767.5|6777.6|6774.8|6770.3|6767.5|642
1628105100000|2021-08-04 19:25:00|6771.1|6768.3|6774.5|6771.7|6777.8|6775|6770.8|6768|1575
1628105400000|2021-08-04 19:30:00|6775.5|6772.7|6777.5|6774.7|6778.1|6775.3|6770.3|6767.5|534
1628105700000|2021-08-04 19:35:00|6777.8|6775|6780.1|6777.3|6782.8|6780|6777.8|6775|627
1628106000000|2021-08-04 19:40:00|6780.3|6777.5|6787|6784.2|6789.8|6787|6779.1|6776.3|1013
1628106300000|2021-08-04 19:45:00|6786.6|6783.8|6784|6781.2|6788|6785.2|6783.3|6780.5|494
1628106600000|2021-08-04 19:50:00|6784.3|6781.5|6782.5|6779.7|6787|6784.2|6781.8|6779|363
1628106900000|2021-08-04 19:55:00|6783.5|6780.7|6774.8|6772|6784.5|6781.7|6773|6770.2|993
1628107200000|2021-08-04 20:00:00|6774.5|6771.7|6776.3|6773.5|6778.8|6776|6773.5|6770.7|416
1628107500000|2021-08-04 20:05:00|6776.8|6774|6774|6771.2|6777.8|6775|6772|6769.2|215
1628107800000|2021-08-04 20:10:00|6774.3|6771.5|6780|6777.2|6781.5|6778.7|6774.3|6771.5|312
1628108100000|2021-08-04 20:15:00|6779.8|6777|6779.5|6776.7|6780.5|6777.7|6777.2|6774.4|142
1628108400000|2021-08-04 20:20:00|6780|6777.2|6782.5|6779.7|6783|6780.2|6778.5|6775.7|79
1628108700000|2021-08-04 20:25:00|6782.2|6779.4|6782|6779.2|6783.5|6780.7|6780|6777.2|189
1628109000000|2021-08-04 20:30:00|6781.7|6778.9|6778.5|6775.7|6782.5|6779.7|6778|6775.2|191
1628109300000|2021-08-04 20:35:00|6778.2|6775.4|6780.7|6777.9|6782.2|6779.4|6777.5|6774.7|142
1628109600000|2021-08-04 20:40:00|6780.2|6777.4|6780|6777.2|6781.5|6778.7|6779|6776.2|174
1628109900000|2021-08-04 20:45:00|6780.2|6777.4|6778.4|6775.6|6783.9|6781.1|6777.4|6774.6|397
1628110200000|2021-08-04 20:50:00|6778.7|6775.9|6782.4|6779.6|6782.4|6779.6|6777.9|6775.1|171
1628110500000|2021-08-04 20:55:00|6782.2|6779.4|6784.4|6781.6|6784.4|6781.6|6777.4|6774.6|404
1628114400000|2021-08-04 22:00:00|6784.2|6781.4|6791.4|6788.6|6791.4|6788.6|6783.7|6780.9|403
1628114700000|2021-08-04 22:05:00|6790.4|6787.6|6787.7|6784.9|6792.2|6789.4|6787.7|6784.9|114
1628115000000|2021-08-04 22:10:00|6787.9|6785.1|6780.4|6777.6|6788.4|6785.6|6778.7|6775.9|319
1628115300000|2021-08-04 22:15:00|6780.1|6777.3|6778.4|6775.6|6780.4|6777.6|6775.4|6772.6|318
1628115600000|2021-08-04 22:20:00|6778.6|6775.8|6780.4|6777.6|6780.4|6777.6|6777.4|6774.6|49
1628115900000|2021-08-04 22:25:00|6780.6|6777.8|6784.4|6781.6|6784.4|6781.6|6780.4|6777.6|78
1628116200000|2021-08-04 22:30:00|6783.9|6781.1|6785.8|6783|6789.9|6784.6|6781.1|6777.3|212
1628116500000|2021-08-04 22:35:00|6785.4|6782.6|6780.8|6778|6785.4|6782.6|6779.8|6777|88
1628116800000|2021-08-04 22:40:00|6780.5|6777.7|6779.8|6777|6780.8|6778|6779.8|6777|52
1628117100000|2021-08-04 22:45:00|6780|6777.2|6783.8|6781|6783.8|6781|6780|6777.2|51
1628117400000|2021-08-04 22:50:00|6784.3|6781.5|6784.8|6782|6785.8|6783|6782.8|6780|94
1628117700000|2021-08-04 22:55:00|6784.5|6781.7|6784.8|6782|6784.8|6782|6784.1|6781.3|26
1628118000000|2021-08-04 23:00:00|6784.3|6781.5|6785.8|6783|6785.8|6783|6782.8|6780|71
1628118300000|2021-08-04 23:05:00|6785.3|6782.5|6784.8|6782|6786|6783.2|6783.8|6781|60
1628118600000|2021-08-04 23:10:00|6784.6|6781.8|6786.8|6784|6787.8|6785|6784.3|6781.5|54
1628118900000|2021-08-04 23:15:00|6787.1|6784.3|6785.3|6782.5|6787.8|6785|6785.3|6782.5|57
1628119200000|2021-08-04 23:20:00|6785.1|6782.3|6787.3|6784.5|6788|6785.2|6785.1|6782.3|35
1628119500000|2021-08-04 23:25:00|6787.1|6784.3|6789.3|6786.5|6789.3|6786.5|6786.6|6783.8|47
1628119800000|2021-08-04 23:30:00|6789.6|6786.8|6793.6|6790.8|6793.6|6790.8|6789.6|6786.8|197
1628120100000|2021-08-04 23:35:00|6792.6|6789.8|6791.6|6788.8|6793.6|6790.8|6791.6|6788.8|92
1628120400000|2021-08-04 23:40:00|6791.3|6788.5|6791.6|6788.8|6792.8|6790|6790.6|6787.8|84
1628120700000|2021-08-04 23:45:00|6791.9|6789.1|6792.6|6789.8|6792.6|6789.8|6791.6|6788.8|37
1628121000000|2021-08-04 23:50:00|6793|6790.2|6789.6|6786.8|6793.1|6790.3|6788.6|6785.8|134
1628121300000|2021-08-04 23:55:00|6789.3|6786.5|6790.3|6787.5|6791.3|6788.5|6787.3|6784.5|105
1628121600000|2021-08-05 00:00:00|6790.7|6787.9|6796|6793.2|6802.7|6799.9|6790.3|6787.5|902
1628121900000|2021-08-05 00:05:00|6796.2|6793.4|6804.5|6801.7|6805|6802.2|6796|6793.2|395
1628122200000|2021-08-05 00:10:00|6804.7|6801.9|6808.7|6805.9|6809.5|6806.7|6802.7|6799.9|484
1628122500000|2021-08-05 00:15:00|6808.5|6805.7|6811.7|6808.9|6811.7|6808.9|6807|6804.2|340
1628122800000|2021-08-05 00:20:00|6811|6808.2|6814.3|6811.5|6816|6813.2|6810|6807.2|410
1628123100000|2021-08-05 00:25:00|6815.3|6812.5|6812.5|6809.7|6817|6814.2|6812.3|6809.5|198
1628123400000|2021-08-05 00:30:00|6812.8|6810|6807.5|6804.7|6813.3|6810.5|6806.5|6803.7|239
1628123700000|2021-08-05 00:35:00|6807.3|6804.5|6808.3|6805.5|6811.5|6808.7|6807|6804.2|124
1628124000000|2021-08-05 00:40:00|6808.5|6805.7|6808.5|6805.7|6809.5|6806.7|6807.5|6804.7|110
1628124300000|2021-08-05 00:45:00|6808.1|6805.3|6807.5|6804.7|6809.5|6806.7|6806.5|6803.7|109
1628124600000|2021-08-05 00:50:00|6807.7|6804.9|6804.2|6801.4|6807.7|6804.9|6797.8|6795|811
1628124900000|2021-08-05 00:55:00|6803.8|6801|6806.7|6803.9|6807.2|6804.4|6801.2|6798.4|167
1628125200000|2021-08-05 01:00:00|6807|6804.2|6811|6808.2|6819.2|6816.4|6805.5|6802.7|851
1628125500000|2021-08-05 01:05:00|6810.5|6807.7|6809.7|6806.9|6815.2|6812.4|6809.5|6806.7|712
1628125800000|2021-08-05 01:10:00|6810.7|6807.9|6810.2|6807.4|6811.7|6808.9|6806.7|6803.9|210
1628126100000|2021-08-05 01:15:00|6810|6807.2|6815.7|6812.9|6815.7|6812.9|6807.7|6804.9|231
1628126400000|2021-08-05 01:20:00|6816.4|6813.6|6820.2|6817.4|6821.2|6818.4|6815.9|6813.1|601
1628126700000|2021-08-05 01:25:00|6819.9|6817.1|6817.7|6814.9|6820.7|6817.9|6815.9|6813.1|191
1628127000000|2021-08-05 01:30:00|6817.2|6814.4|6813.7|6810.9|6817.2|6814.4|6811.7|6808.9|293
1628127300000|2021-08-05 01:35:00|6813.9|6811.1|6814.7|6811.9|6815.7|6812.9|6808.2|6805.4|318
1628127600000|2021-08-05 01:40:00|6814.4|6811.6|6816.6|6813.8|6822.2|6819.4|6813.7|6810.9|344
1628127900000|2021-08-05 01:45:00|6816.1|6813.3|6808.4|6805.6|6816.6|6813.8|6803.6|6800.8|586
1628128200000|2021-08-05 01:50:00|6807.9|6805.1|6806.6|6803.8|6810.6|6807.8|6805.1|6802.3|288
1628128500000|2021-08-05 01:55:00|6807.1|6804.3|6815.1|6812.3|6816.6|6813.8|6807.1|6804.3|531
1628128800000|2021-08-05 02:00:00|6814.9|6812.1|6814.6|6811.8|6818.6|6815.8|6812.4|6809.6|346
1628129100000|2021-08-05 02:05:00|6814.2|6811.4|6813.6|6810.8|6815.6|6812.8|6811.6|6808.8|145
1628129400000|2021-08-05 02:10:00|6812.9|6810.1|6817.6|6814.8|6818.6|6815.8|6812.9|6810.1|184
1628129700000|2021-08-05 02:15:00|6817.4|6814.6|6819.6|6816.8|6820.6|6817.8|6816.9|6814.1|175
1628130000000|2021-08-05 02:20:00|6819.9|6817.1|6820.1|6817.3|6821.6|6818.8|6817.9|6815.1|138
1628130300000|2021-08-05 02:25:00|6820.4|6817.6|6821.6|6818.8|6824.6|6821.8|6819.6|6816.8|257
1628130600000|2021-08-05 02:30:00|6822.2|6819.4|6822.6|6819.8|6824.1|6821.3|6819.6|6816.8|341
1628130900000|2021-08-05 02:35:00|6822.2|6819.4|6822.6|6819.8|6823.3|6820.5|6820.6|6817.8|230
1628131200000|2021-08-05 02:40:00|6821.9|6819.1|6824|6821.2|6827.6|6824.8|6821.6|6818.8|610
1628131500000|2021-08-05 02:45:00|6823.6|6820.8|6823.3|6820.5|6825.3|6822.5|6822.6|6819.8|114
1628131800000|2021-08-05 02:50:00|6823.6|6820.8|6818.6|6815.8|6824|6821.2|6817.8|6815|267
1628132100000|2021-08-05 02:55:00|6818.4|6815.6|6817.6|6814.8|6820.6|6817.8|6817.6|6814.8|193
1628132400000|2021-08-05 03:00:00|6818.1|6815.3|6827.6|6824.8|6827.6|6824.8|6816.6|6813.8|349
1628132700000|2021-08-05 03:05:00|6827.3|6824.5|6826.6|6823.8|6831.3|6828.5|6826.3|6823.5|537
1628133000000|2021-08-05 03:10:00|6826.3|6823.5|6826.6|6823.8|6829.3|6826.5|6823.6|6820.8|232
1628133300000|2021-08-05 03:15:00|6826.8|6824|6823.6|6820.8|6828.6|6825.8|6823.1|6820.3|196
1628133600000|2021-08-05 03:20:00|6823.3|6820.5|6826.6|6823.8|6828.6|6825.8|6823.3|6820.5|88
1628133900000|2021-08-05 03:25:00|6826.8|6824|6824.3|6821.5|6828.6|6825.8|6823.8|6821|186
1628134200000|2021-08-05 03:30:00|6824.1|6821.3|6820.6|6817.8|6824.6|6821.8|6820.1|6817.3|138
1628134500000|2021-08-05 03:35:00|6820.8|6818|6821.6|6818.8|6823.6|6820.8|6820.8|6818|84
1628134800000|2021-08-05 03:40:00|6822.6|6819.8|6821.5|6818.7|6823.6|6820.8|6821.5|6818.7|94
1628135100000|2021-08-05 03:45:00|6822|6819.2|6824.5|6821.7|6825.5|6822.7|6822|6819.2|155
1628135400000|2021-08-05 03:50:00|6824.3|6821.5|6824.5|6821.7|6825.5|6822.7|6823.5|6820.7|47
1628135700000|2021-08-05 03:55:00|6824.3|6821.5|6824.5|6821.7|6826.5|6823.7|6824.3|6821.5|121
1628136000000|2021-08-05 04:00:00|6824.3|6821.5|6821.5|6818.7|6824.5|6821.7|6820.5|6817.7|192
1628136300000|2021-08-05 04:05:00|6821.1|6818.3|6822.5|6819.7|6823|6820.2|6820|6817.2|86
1628136600000|2021-08-05 04:10:00|6822.7|6819.9|6821|6818.2|6823|6820.2|6820|6817.2|38
1628136900000|2021-08-05 04:15:00|6820.7|6817.9|6818.2|6815.4|6821|6818.2|6816.2|6813.4|218
1628137200000|2021-08-05 04:20:00|6818.5|6815.7|6820|6817.2|6822|6819.2|6817.2|6814.4|328
1628137500000|2021-08-05 04:25:00|6820.5|6817.7|6821|6818.2|6821|6818.2|6819|6816.2|68
1628137800000|2021-08-05 04:30:00|6821.2|6818.4|6818.9|6816.1|6821.2|6818.4|6817.9|6815.1|93
1628138100000|2021-08-05 04:35:00|6818.5|6815.7|6816.9|6814.1|6818.9|6816.1|6816.9|6814.1|58
1628138400000|2021-08-05 04:40:00|6817.9|6815.1|6818.9|6816.1|6818.9|6816.1|6816.2|6813.4|133
1628138700000|2021-08-05 04:45:00|6819.2|6816.4|6817.9|6815.1|6819.4|6816.6|6817.9|6815.1|82
1628139000000|2021-08-05 04:50:00|6818.2|6815.4|6816.4|6813.6|6818.9|6816.1|6814.9|6812.1|132
1628139300000|2021-08-05 04:55:00|6816.9|6814.1|6817.9|6815.1|6817.9|6815.1|6815.9|6813.1|59
1628139600000|2021-08-05 05:00:00|6818.1|6815.3|6826.9|6824.1|6830.9|6828.1|6817.9|6815.1|571
1628139900000|2021-08-05 05:05:00|6827.4|6824.6|6825.9|6823.1|6829.9|6827.1|6825.9|6823.1|244
1628140200000|2021-08-05 05:10:00|6826.2|6823.4|6825.2|6822.4|6827.9|6825.1|6825.2|6822.4|119
1628140500000|2021-08-05 05:15:00|6825.4|6822.6|6818.9|6816.1|6825.9|6823.1|6817.9|6815.1|194
1628140800000|2021-08-05 05:20:00|6819.9|6817.1|6817.6|6814.8|6820.6|6817.8|6816.9|6814.1|138
1628141100000|2021-08-05 05:25:00|6817.4|6814.6|6819.9|6817.1|6819.9|6817.1|6815.9|6813.1|107
1628141400000|2021-08-05 05:30:00|6818.9|6816.1|6816.2|6813.4|6818.9|6816.1|6807.9|6805.1|857
1628141700000|2021-08-05 05:35:00|6817.2|6814.4|6812.4|6809.6|6817.7|6814.9|6811.4|6808.6|212
1628142000000|2021-08-05 05:40:00|6812.2|6809.4|6813.2|6810.4|6815.4|6812.6|6811.4|6808.6|187
1628142300000|2021-08-05 05:45:00|6812.4|6809.6|6803.4|6800.6|6812.4|6809.6|6802.2|6799.4|707
1628142600000|2021-08-05 05:50:00|6804.2|6801.4|6800.9|6798.1|6807.9|6805.1|6798.7|6795.9|577
1628142900000|2021-08-05 05:55:00|6800.7|6797.9|6801.9|6799.1|6803.9|6801.1|6797.9|6795.1|269
1628143200000|2021-08-05 06:00:00|6801.4|6798.6|6797.9|6795.1|6801.7|6798.9|6791.9|6789.1|547
1628143500000|2021-08-05 06:05:00|6797.6|6794.8|6797.9|6795.1|6798.6|6795.8|6790.9|6788.1|436
1628143800000|2021-08-05 06:10:00|6796.6|6793.8|6799.9|6797.1|6805.6|6802.8|6793.6|6790.8|347
1628144100000|2021-08-05 06:15:00|6800.1|6797.3|6797.9|6795.1|6801.4|6798.6|6794.9|6792.1|430
1628144400000|2021-08-05 06:20:00|6798.6|6795.8|6776.3|6773.5|6798.9|6796.1|6775.1|6772.3|1337
1628144700000|2021-08-05 06:25:00|6775.8|6773|6774.1|6771.3|6783.6|6780.8|6771.4|6768.6|1489
1628145000000|2021-08-05 06:30:00|6774.4|6771.6|6776.3|6773.5|6782.8|6780|6771.1|6768.3|941
1628145300000|2021-08-05 06:35:00|6776.6|6773.8|6778.6|6775.8|6778.8|6776|6771.6|6768.8|415
1628145600000|2021-08-05 06:40:00|6778.8|6776|6775.8|6773|6784.8|6782|6775.8|6773|522
1628145900000|2021-08-05 06:45:00|6775.1|6772.3|6759.2|6756.4|6776.6|6773.8|6757.9|6755.1|1982
1628146200000|2021-08-05 06:50:00|6759.4|6756.6|6744.4|6741.6|6762.3|6759.5|6740.9|6738.1|2200
1628146500000|2021-08-05 06:55:00|6744.1|6741.3|6755.4|6752.6|6756.1|6753.3|6744.1|6741.3|1045
1628146800000|2021-08-05 07:00:00|6755.8|6753|6766.4|6763.6|6775.1|6772.3|6754.1|6751.3|1306
1628147100000|2021-08-05 07:05:00|6765.9|6763.1|6791.4|6788.6|6791.4|6788.6|6765.1|6762.3|1472
1628147400000|2021-08-05 07:10:00|6790.8|6788|6787.6|6784.8|6791.4|6788.6|6782.4|6779.6|919
1628147700000|2021-08-05 07:15:00|6788.4|6785.6|6795.6|6792.8|6798.8|6796|6778.6|6775.8|1166
1628148000000|2021-08-05 07:20:00|6795.4|6792.6|6789.4|6786.6|6799.8|6797|6787.4|6784.6|577
1628148300000|2021-08-05 07:25:00|6789.1|6786.3|6788.4|6785.6|6797.4|6794.6|6782.4|6779.6|471
1628148600000|2021-08-05 07:30:00|6785.9|6783.1|6786.3|6783.5|6791.4|6788.6|6782.6|6779.8|663
1628148900000|2021-08-05 07:35:00|6786.8|6784|6792.3|6789.5|6793.1|6790.3|6782.1|6779.3|443
1628149200000|2021-08-05 07:40:00|6791.3|6788.5|6785.3|6782.5|6801.8|6799|6783.6|6780.8|995
1628149500000|2021-08-05 07:45:00|6784.9|6782.1|6785.3|6782.5|6788.1|6785.3|6780.3|6777.5|594
1628149800000|2021-08-05 07:50:00|6784.9|6782.1|6776.9|6774.1|6787.3|6784.5|6770.9|6768.1|1073
1628150100000|2021-08-05 07:55:00|6776.6|6773.8|6793.6|6790.8|6797.3|6794.5|6776.6|6773.8|1322
1628150400000|2021-08-05 08:00:00|6793.8|6791|6798.6|6795.8|6808.3|6805.5|6787.6|6784.8|1418
1628150700000|2021-08-05 08:05:00|6798.9|6796.1|6800.2|6797.4|6806.3|6803.5|6791.9|6789.1|1098
1628151000000|2021-08-05 08:10:00|6799.9|6797.1|6788.9|6786.1|6801.9|6799.1|6787.2|6784.4|724
1628151300000|2021-08-05 08:15:00|6788.7|6785.9|6785.4|6782.6|6792.9|6790.1|6781.2|6778.4|806
1628151600000|2021-08-05 08:20:00|6785|6782.2|6774.9|6772.1|6787.1|6784.3|6774.9|6772.1|1091
1628151900000|2021-08-05 08:25:00|6774.4|6771.6|6757.1|6754.3|6778.9|6776.1|6756.9|6754.1|2070
1628152200000|2021-08-05 08:30:00|6758|6755.2|6765.9|6763.1|6766.1|6763.3|6755.1|6752.3|1895
1628152500000|2021-08-05 08:35:00|6765.6|6762.8|6761.6|6758.8|6765.6|6762.8|6756.9|6754.1|690
1628152800000|2021-08-05 08:40:00|6761.4|6758.6|6771.3|6768.5|6783|6780.2|6758.9|6756.1|1231
1628153100000|2021-08-05 08:45:00|6771.5|6768.7|6793.2|6790.4|6796.2|6793.4|6771.5|6768.7|1230
1628153400000|2021-08-05 08:50:00|6793.6|6790.8|6799.9|6797.1|6799.9|6797.1|6789.2|6786.4|1164
1628153700000|2021-08-05 08:55:00|6799.2|6796.4|6816.6|6813.8|6818|6815.2|6797.9|6795.1|1598
1628154000000|2021-08-05 09:00:00|6816.4|6813.6|6843.2|6840.4|6843.9|6840.9|6808.6|6805.8|3198
1628154300000|2021-08-05 09:05:00|6843.5|6840.7|6854.9|6852.1|6857.6|6854.8|6839.5|6836.7|2455
1628154600000|2021-08-05 09:10:00|6854.5|6851.7|6853.7|6850.9|6860.2|6857.4|6846.5|6843.7|1752
1628154900000|2021-08-05 09:15:00|6853.9|6851.1|6847.6|6844.8|6855.9|6853.1|6839.6|6836.8|1200
1628155200000|2021-08-05 09:20:00|6846.9|6844.1|6848.9|6846.1|6855.4|6852.6|6844.4|6841.6|763
1628155500000|2021-08-05 09:25:00|6848.4|6845.6|6846.1|6843.3|6851.3|6848.5|6837.6|6834.8|816
1628155800000|2021-08-05 09:30:00|6846.3|6843.5|6846.6|6843.8|6849.6|6846.8|6842.6|6839.8|755
1628156100000|2021-08-05 09:35:00|6846.9|6844.1|6843.3|6840.5|6846.9|6844.1|6838.1|6835.3|380
1628156400000|2021-08-05 09:40:00|6843.6|6840.8|6857.5|6854.7|6859|6856.2|6840.9|6838.1|1983
1628156700000|2021-08-05 09:45:00|6857.3|6854.5|6856.3|6853.5|6860.5|6857.7|6844.3|6841.5|1190
1628157000000|2021-08-05 09:50:00|6856|6853.2|6855.3|6852.5|6860.8|6858|6850.3|6847.5|1040
1628157300000|2021-08-05 09:55:00|6855.1|6852.3|6864|6861.2|6864|6861.2|6853.3|6850.5|686
1628157600000|2021-08-05 10:00:00|6864.3|6861.5|6853.3|6850.5|6868|6865.2|6851.3|6848.5|1439
1628157900000|2021-08-05 10:05:00|6853.7|6850.9|6852.8|6850|6857.3|6854.5|6843.1|6840.3|1382
1628158200000|2021-08-05 10:10:00|6853.3|6850.5|6837.8|6835|6855.8|6853|6836.1|6833.3|898
1628158500000|2021-08-05 10:15:00|6838.1|6835.3|6825.4|6822.6|6838.1|6835.3|6819.4|6816.6|1897
1628158800000|2021-08-05 10:20:00|6825.6|6822.8|6821.6|6818.8|6825.6|6822.8|6808.4|6805.6|1387
1628159100000|2021-08-05 10:25:00|6821.8|6819|6832.8|6830|6835.8|6833|6819.8|6817|1009
1628159400000|2021-08-05 10:30:00|6833.3|6830.5|6825.5|6822.7|6835.5|6832.7|6824.3|6821.5|531
1628159700000|2021-08-05 10:35:00|6825.3|6822.5|6816.6|6813.8|6828.8|6826|6815.6|6812.8|631
1628160000000|2021-08-05 10:40:00|6816.8|6814|6808.2|6805.4|6825.8|6823|6805.2|6802.4|2768
1628160300000|2021-08-05 10:45:00|6808.5|6805.7|6800.5|6797.7|6811.5|6808.7|6790.8|6788|1323
1628160600000|2021-08-05 10:50:00|6800.3|6797.5|6794.8|6792|6807|6804.2|6793.8|6791|685
1628160900000|2021-08-05 10:55:00|6795|6792.2|6795.5|6792.7|6798.9|6796.1|6787.2|6784.4|980
1628161200000|2021-08-05 11:00:00|6795.9|6793.1|6801.5|6798.7|6803.9|6801.1|6782.5|6779.7|1379
1628161500000|2021-08-05 11:05:00|6801.7|6798.9|6805.5|6802.7|6813.9|6811.1|6795.5|6792.7|1206
1628161800000|2021-08-05 11:10:00|6804.5|6801.7|6790.5|6787.7|6806.9|6804.1|6789.7|6786.9|627
1628162100000|2021-08-05 11:15:00|6790.7|6787.9|6797.5|6794.7|6803.2|6800.4|6788.7|6785.9|719
1628162400000|2021-08-05 11:20:00|6798.2|6795.4|6805.5|6802.7|6811.5|6808.7|6796.5|6793.7|735
1628162700000|2021-08-05 11:25:00|6806.5|6803.7|6816.4|6813.6|6820.5|6817.7|6805.5|6802.7|1073
1628163000000|2021-08-05 11:30:00|6816.9|6814.1|6818.4|6815.6|6819.4|6816.6|6811.4|6808.6|617
1628163300000|2021-08-05 11:35:00|6818.9|6816.1|6818.4|6815.6|6820.4|6817.6|6815.2|6812.4|461
1628163600000|2021-08-05 11:40:00|6818.9|6816.1|6796.5|6793.7|6821.4|6818.6|6795.1|6792.3|6529
1628163900000|2021-08-05 11:45:00|6796.8|6794|6773.6|6770.8|6797.3|6794.5|6756.7|6753.9|4351
1628164200000|2021-08-05 11:50:00|6773.8|6771|6782|6779.2|6786.5|6783.7|6768.4|6765.6|1696
1628164500000|2021-08-05 11:55:00|6781.8|6779|6781.8|6779|6786.3|6783.5|6776.5|6773.7|651
1628164800000|2021-08-05 12:00:00|6781.6|6778.8|6785.2|6782.4|6786.5|6783.7|6777.8|6775|1859
1628165100000|2021-08-05 12:05:00|6785.5|6782.7|6801.2|6798.4|6804.2|6801.4|6785.5|6782.7|1779
1628165400000|2021-08-05 12:10:00|6801.5|6798.7|6824.7|6821.9|6826.4|6823.6|6798.5|6795.7|2582
1628165700000|2021-08-05 12:15:00|6825.1|6822.3|6834.1|6831.3|6839.4|6836.6|6824.5|6821.7|2077
1628166000000|2021-08-05 12:20:00|6834.7|6831.9|6835.1|6832.3|6839.8|6837|6832.1|6829.3|1600
1628166300000|2021-08-05 12:25:00|6835.5|6832.7|6841.1|6838.3|6847.5|6844.7|6835.5|6832.7|1479
1628166600000|2021-08-05 12:30:00|6840.7|6837.9|6834.7|6831.9|6841.4|6838.6|6821.9|6819.1|2955
1628166900000|2021-08-05 12:35:00|6835.4|6832.6|6852.1|6849.3|6853.7|6850.9|6835.4|6832.6|2020
1628167200000|2021-08-05 12:40:00|6851.8|6849|6829.2|6826.4|6852.1|6849.3|6826.2|6823.4|2127
1628167500000|2021-08-05 12:45:00|6829.9|6827.1|6835.6|6832.8|6836.6|6833.8|6828.4|6825.6|1257
1628167800000|2021-08-05 12:50:00|6835.2|6832.4|6810.2|6807.4|6835.9|6833.1|6809.2|6806.4|2689
1628168100000|2021-08-05 12:55:00|6810.6|6807.8|6823.2|6820.4|6825.9|6823.1|6809.2|6806.4|1936
1628168400000|2021-08-05 13:00:00|6823.4|6820.6|6773.3|6770.5|6823.6|6820.8|6772.6|6769.8|7805
1628168700000|2021-08-05 13:05:00|6773.1|6770.3|6789.9|6787.1|6797.6|6794.8|6769.6|6766.8|5327
1628169000000|2021-08-05 13:10:00|6790.3|6787.5|6801|6798.2|6807.5|6804.7|6769.6|6766.8|4681
1628169300000|2021-08-05 13:15:00|6800.8|6798|6810.3|6807.5|6818.8|6816|6800.8|6798|2985
1628169600000|2021-08-05 13:20:00|6809.8|6807|6807.7|6804.9|6818.3|6815.5|6800.4|6797.6|3539
1628169900000|2021-08-05 13:25:00|6808|6805.2|6795.6|6792.8|6808.7|6805.9|6791.6|6788.8|3207
1628170200000|2021-08-05 13:30:00|6794.6|6791.8|6815|6812.2|6823.2|6820.4|6793.3|6790.5|3789
1628170500000|2021-08-05 13:35:00|6815.2|6812.4|6834.5|6831.7|6836.2|6833.4|6811.7|6808.9|4192
1628170800000|2021-08-05 13:40:00|6835|6832.2|6823.7|6820.9|6837.5|6834.7|6814|6811.2|3386
1628171100000|2021-08-05 13:45:00|6824.2|6821.4|6808.3|6805.5|6836.4|6833.6|6805.3|6802.5|3539
1628171400000|2021-08-05 13:50:00|6808|6805.2|6826.2|6823.4|6827.9|6825.1|6804|6801.2|3050
1628171700000|2021-08-05 13:55:00|6825.9|6823.1|6849.2|6846.4|6850.9|6848.1|6825.7|6822.9|4547
1628172000000|2021-08-05 14:00:00|6849.4|6846.6|6869.6|6866.8|6870.9|6868.1|6843|6840.2|6631
1628172300000|2021-08-05 14:05:00|6869.9|6867.1|6868.9|6866.1|6876.6|6873.8|6861.3|6858.5|4571
1628172600000|2021-08-05 14:10:00|6868.6|6865.8|6855.7|6852.9|6874.1|6871.3|6853.7|6850.9|3392
1628172900000|2021-08-05 14:15:00|6855.4|6852.6|6846.3|6843.5|6865.7|6862.9|6840.3|6837.5|4767
1628173200000|2021-08-05 14:20:00|6845.8|6843|6836.8|6834|6849.4|6846.6|6833.3|6830.5|4571
1628173500000|2021-08-05 14:25:00|6837.3|6834.5|6823.3|6820.5|6843.6|6840.8|6823.3|6820.5|4049
1628173800000|2021-08-05 14:30:00|6824.1|6821.3|6823.3|6820.5|6832|6829.2|6818.8|6816|2694
1628174100000|2021-08-05 14:35:00|6823|6820.2|6825.3|6822.5|6828|6825.2|6809.5|6806.7|3135
1628174400000|2021-08-05 14:40:00|6824.5|6821.7|6827.3|6824.5|6832|6829.2|6817.3|6814.5|2052
1628174700000|2021-08-05 14:45:00|6827|6824.2|6843.7|6840.9|6844.4|6841.6|6825.3|6822.5|2597
1628175000000|2021-08-05 14:50:00|6843.2|6840.4|6848|6845.2|6856.7|6853.9|6842.7|6839.9|2326
1628175300000|2021-08-05 14:55:00|6848.2|6845.4|6847|6844.2|6856|6853.2|6847|6844.2|1685
1628175600000|2021-08-05 15:00:00|6847.4|6844.6|6840.2|6837.4|6854|6851.2|6837.2|6834.4|2744
1628175900000|2021-08-05 15:05:00|6840|6837.2|6834.7|6831.9|6844.7|6841.9|6832.5|6829.7|1655
1628176200000|2021-08-05 15:10:00|6835|6832.2|6849.7|6846.9|6850.8|6848|6831.7|6828.9|1983
1628176500000|2021-08-05 15:15:00|6848.7|6845.9|6868.1|6865.3|6868.1|6865.3|6844.9|6842.1|2244
1628176800000|2021-08-05 15:20:00|6868.8|6866|6888.8|6886|6889.8|6887|6864.8|6862|4227
1628177100000|2021-08-05 15:25:00|6889.1|6886.3|6908.8|6906|6914.5|6911.7|6886.4|6883.6|8314
1628177400000|2021-08-05 15:30:00|6908.5|6905.7|6906.5|6903.7|6912.5|6909.7|6899.5|6896.7|3725
1628177700000|2021-08-05 15:35:00|6906.1|6903.3|6894.4|6891.6|6910.8|6908|6889.4|6886.6|4651
1628178000000|2021-08-05 15:40:00|6893.6|6890.8|6891.4|6888.6|6896.4|6893.6|6888.4|6885.6|2166
1628178300000|2021-08-05 15:45:00|6890.9|6888.1|6875.9|6873.1|6890.9|6888.1|6873.3|6870.5|2617
1628178600000|2021-08-05 15:50:00|6876.1|6873.3|6879.6|6876.8|6887.8|6885|6872.9|6870.1|2100
1628178900000|2021-08-05 15:55:00|6879.1|6876.3|6872.1|6869.3|6881.9|6879.1|6866.1|6863.3|2103
1628179200000|2021-08-05 16:00:00|6872.3|6869.5|6873.6|6870.8|6879.6|6876.8|6869.9|6867.1|1412
1628179500000|2021-08-05 16:05:00|6873.8|6871|6880|6877.2|6885.3|6882.5|6873.8|6871|1968
1628179800000|2021-08-05 16:10:00|6880.5|6877.7|6881.5|6878.7|6886.5|6883.7|6877|6874.2|1415
1628180100000|2021-08-05 16:15:00|6881.3|6878.5|6868.6|6865.8|6884|6881.2|6866.9|6864.1|1237
1628180400000|2021-08-05 16:20:00|6868.4|6865.6|6861.2|6858.4|6874.6|6871.8|6858.9|6856.1|3641
1628180700000|2021-08-05 16:25:00|6861|6858.2|6866.2|6863.4|6868.9|6866.1|6857.5|6854.7|2084
1628181000000|2021-08-05 16:30:00|6867.2|6864.4|6876.6|6873.8|6876.9|6874.1|6861.2|6858.4|1820
1628181300000|2021-08-05 16:35:00|6875.9|6873.1|6872.9|6870.1|6879.9|6877.1|6870.9|6868.1|983
1628181600000|2021-08-05 16:40:00|6872.6|6869.8|6869|6866.2|6879|6876.2|6867.7|6864.9|2074
1628181900000|2021-08-05 16:45:00|6868.8|6866|6879|6876.2|6879|6876.2|6868.3|6865.5|720
1628182200000|2021-08-05 16:50:00|6879.4|6876.6|6880.7|6877.9|6887|6884.2|6879|6876.2|1600
1628182500000|2021-08-05 16:55:00|6881|6878.2|6876|6873.2|6882|6879.2|6873.3|6870.5|962
1628182800000|2021-08-05 17:00:00|6876.3|6873.5|6889|6886.2|6893|6890.2|6876|6873.2|1494
1628183100000|2021-08-05 17:05:00|6888.7|6885.9|6895|6892.2|6896.7|6893.9|6885|6882.2|898
1628183400000|2021-08-05 17:10:00|6894.6|6891.8|6897.7|6894.9|6897.7|6894.9|6892.7|6889.9|698
1628183700000|2021-08-05 17:15:00|6898.3|6895.5|6892|6889.2|6899.7|6896.9|6891|6888.2|794
1628184000000|2021-08-05 17:20:00|6892.3|6889.5|6893|6890.2|6895.5|6892.7|6890.3|6887.5|586
1628184300000|2021-08-05 17:25:00|6893.2|6890.4|6885.3|6882.5|6894|6891.2|6881.3|6878.5|1243
1628184600000|2021-08-05 17:30:00|6885.5|6882.7|6882.6|6879.8|6887.3|6884.5|6879.6|6876.8|902
1628184900000|2021-08-05 17:35:00|6882.3|6879.5|6881.3|6878.5|6883.8|6881|6878.5|6875.7|734
1628185200000|2021-08-05 17:40:00|6881.7|6878.9|6882|6879.2|6889.7|6886.9|6879.7|6876.9|1029
1628185500000|2021-08-05 17:45:00|6881.7|6878.9|6881|6878.2|6883.7|6880.9|6878|6875.2|1063
1628185800000|2021-08-05 17:50:00|6880.8|6878|6879|6876.2|6883|6880.2|6877.8|6875|791
1628186100000|2021-08-05 17:55:00|6878.7|6875.9|6882.5|6879.7|6883.5|6880.7|6874|6871.2|1265
1628186400000|2021-08-05 18:00:00|6883.2|6880.4|6867.4|6864.6|6883.2|6880.4|6865.8|6863|5030
1628186700000|2021-08-05 18:05:00|6867.8|6865|6870.1|6867.3|6871.1|6868.3|6861|6858.2|3844
1628187000000|2021-08-05 18:10:00|6870.4|6867.6|6884.5|6881.7|6887|6884.2|6868.1|6865.3|1516
1628187300000|2021-08-05 18:15:00|6885.8|6883|6881|6878.2|6885.8|6883|6875|6872.2|1936
1628187600000|2021-08-05 18:20:00|6880.5|6877.7|6880.8|6878|6885|6882.2|6874.1|6871.3|1965
1628187900000|2021-08-05 18:25:00|6881.1|6878.3|6890.5|6887.7|6892.3|6889.5|6876.1|6873.3|8913
1628188200000|2021-08-05 18:30:00|6891.2|6888.4|6882.8|6880|6891.2|6888.4|6879.8|6877|3414
1628188500000|2021-08-05 18:35:00|6883.1|6880.3|6882.8|6880|6885.8|6883|6881.6|6878.8|977
1628188800000|2021-08-05 18:40:00|6883.1|6880.3|6884.1|6881.3|6888.4|6885.6|6882.8|6880|583
1628189100000|2021-08-05 18:45:00|6883.8|6881|6884.6|6881.8|6885.4|6882.6|6880.1|6877.3|552
1628189400000|2021-08-05 18:50:00|6884.4|6881.6|6889.3|6886.5|6891.1|6888.3|6884.4|6881.6|423
1628189700000|2021-08-05 18:55:00|6889.1|6886.3|6888.1|6885.3|6891.1|6888.3|6885.6|6882.8|438
1628190000000|2021-08-05 19:00:00|6888.5|6885.7|6890.3|6887.5|6891.3|6888.5|6888.3|6885.5|160
1628190300000|2021-08-05 19:05:00|6890.1|6887.3|6888.6|6885.8|6891.3|6888.5|6888.3|6885.5|914
1628190600000|2021-08-05 19:10:00|6889.3|6886.5|6892.3|6889.5|6893.6|6890.8|6889.3|6886.5|645
1628190900000|2021-08-05 19:15:00|6891.6|6888.8|6884.3|6881.5|6891.6|6888.8|6883.3|6880.5|626
1628191200000|2021-08-05 19:20:00|6884.6|6881.8|6882.6|6879.8|6886.3|6883.5|6881.9|6879.1|389
1628191500000|2021-08-05 19:25:00|6882.3|6879.5|6879.6|6876.8|6884.6|6881.8|6879.1|6876.3|1714
1628191800000|2021-08-05 19:30:00|6879.3|6876.5|6880.6|6877.8|6880.6|6877.8|6877.3|6874.5|392
1628192100000|2021-08-05 19:35:00|6881|6878.2|6885|6882.2|6886.5|6883.7|6880.6|6877.8|444
1628192400000|2021-08-05 19:40:00|6884.8|6882|6883.7|6880.9|6889.7|6886.9|6883.7|6880.9|576
1628192700000|2021-08-05 19:45:00|6884|6881.2|6892.4|6889.6|6893.2|6890.4|6883.7|6880.9|1294
1628193000000|2021-08-05 19:50:00|6892.2|6889.4|6891.4|6888.6|6894.4|6891.6|6890.4|6887.6|263
1628193300000|2021-08-05 19:55:00|6891.2|6888.4|6901.4|6898.6|6902.4|6899.6|6889.7|6886.9|777
1628193600000|2021-08-05 20:00:00|6901.2|6898.4|6902.4|6899.6|6906.2|6901.3|6900.4|6896|467
1628193900000|2021-08-05 20:05:00|6902.1|6899.3|6901.1|6898.3|6904.1|6901.3|6898.4|6895.6|623
1628194200000|2021-08-05 20:10:00|6901.4|6898.6|6900.2|6897.4|6901.6|6898.8|6897.1|6894.3|177
1628194500000|2021-08-05 20:15:00|6900.4|6897.6|6898.2|6895.4|6900.6|6897.8|6897.6|6894.8|161
1628194800000|2021-08-05 20:20:00|6898.4|6895.6|6895.4|6892.6|6899.5|6895.8|6895.2|6889.5|181
1628195100000|2021-08-05 20:25:00|6895.1|6892.3|6896.8|6894|6897.8|6895|6895.1|6892.3|447
1628195400000|2021-08-05 20:30:00|6897|6894.2|6897.8|6895|6899.3|6896.5|6894.8|6892|298
1628195700000|2021-08-05 20:35:00|6898.1|6895.3|6897.1|6894.3|6898.3|6895.5|6896.6|6893.8|78
1628196000000|2021-08-05 20:40:00|6897.3|6894.5|6897.8|6895|6900.1|6897.3|6896.1|6893.3|136
1628196300000|2021-08-05 20:45:00|6897.1|6894.3|6895.5|6892.7|6898.1|6895.3|6892.8|6890|242
1628196600000|2021-08-05 20:50:00|6895.3|6892.5|6893|6890.2|6896.8|6894|6893|6890.2|132
1628196900000|2021-08-05 20:55:00|6892.8|6890|6890.8|6888|6895|6892.2|6889.8|6887|398
1628200800000|2021-08-05 22:00:00|6892.3|6889.5|6893.8|6891|6896.3|6893.5|6891.5|6888.1|130
1628201100000|2021-08-05 22:05:00|6892.8|6890|6891.3|6888.5|6892.8|6890|6889.3|6886.5|76
1628201400000|2021-08-05 22:10:00|6891.8|6889|6890.7|6887.9|6891.8|6889|6890.3|6887.5|39
1628201700000|2021-08-05 22:15:00|6890|6887.2|6890.7|6887.9|6891.2|6888.4|6889.2|6886.4|41
1628202000000|2021-08-05 22:20:00|6891|6888.2|6892.2|6889.4|6893.5|6890.7|6891|6888.2|47
1628202300000|2021-08-05 22:25:00|6891.7|6888.9|6891.7|6888.9|6892.7|6889.9|6891.5|6888.7|29
1628202600000|2021-08-05 22:30:00|6891.5|6888.7|6886.9|6884.1|6891.5|6888.7|6886.2|6883.4|112
1628202900000|2021-08-05 22:35:00|6886.7|6883.9|6885.5|6882.7|6887.4|6884.6|6885|6882.2|246
1628203200000|2021-08-05 22:40:00|6886|6883.2|6889.8|6887|6891|6888.2|6885|6882.2|84
1628203500000|2021-08-05 22:45:00|6890.3|6887.5|6892.3|6889.5|6892.3|6889.5|6890|6887.2|32
1628203800000|2021-08-05 22:50:00|6892.1|6889.3|6893.3|6890.5|6894|6891.2|6891.8|6889|48
1628204100000|2021-08-05 22:55:00|6893.7|6890.9|6893.3|6890.5|6894|6891.2|6891.3|6888.5|57
1628204400000|2021-08-05 23:00:00|6893.7|6890.9|6892.3|6889.5|6895.3|6892.5|6892.3|6889.5|47
1628204700000|2021-08-05 23:05:00|6892.1|6889.3|6889.3|6886.5|6893.3|6890.5|6888.2|6885.4|65
1628205000000|2021-08-05 23:10:00|6889.8|6887|6889.3|6886.5|6890.3|6887.5|6889.3|6886.5|27
1628205300000|2021-08-05 23:15:00|6889.6|6886.8|6888.8|6886|6890.3|6887.5|6887.8|6885|53
1628205600000|2021-08-05 23:20:00|6888.3|6885.5|6889.8|6887|6891.3|6888.5|6888.3|6885.5|77
1628205900000|2021-08-05 23:25:00|6890.3|6887.5|6891.3|6888.5|6891.3|6888.5|6889.8|6887|30
1628206200000|2021-08-05 23:30:00|6891.7|6888.9|6892.3|6889.5|6892.3|6889.5|6891.7|6888.9|32
1628206500000|2021-08-05 23:35:00|6891.8|6889|6890|6887.2|6892.3|6889.5|6889|6886.2|55
1628206800000|2021-08-05 23:40:00|6889.5|6886.7|6891.3|6888.5|6891.3|6888.5|6889.3|6886.5|29
1628207100000|2021-08-05 23:45:00|6890.8|6888|6886.3|6883.5|6890.8|6888|6884.3|6881.5|197
1628207400000|2021-08-05 23:50:00|6886|6883.2|6886.7|6883.9|6887.2|6884.4|6884.3|6881.5|55
1628207700000|2021-08-05 23:55:00|6886.2|6883.4|6884.7|6881.9|6886.2|6883.4|6884.2|6881.4|63
1628208000000|2021-08-06 00:00:00|6885|6882.2|6885.4|6882.6|6889.2|6886.4|6879.7|6876.9|489
1628208300000|2021-08-06 00:05:00|6885.5|6882.7|6889.2|6886.4|6891.7|6888.9|6882.7|6879.9|157
1628208600000|2021-08-06 00:10:00|6889.7|6886.9|6892.4|6889.6|6894.2|6891.4|6888.7|6885.9|148
1628208900000|2021-08-06 00:15:00|6893.7|6890.9|6889.6|6886.8|6895.9|6893.1|6889.6|6886.8|216
1628209200000|2021-08-06 00:20:00|6889.4|6886.6|6890.6|6887.8|6891.4|6888.6|6885.6|6882.8|107
1628209500000|2021-08-06 00:25:00|6890.9|6888.1|6891.3|6888.5|6891.3|6888.5|6887.6|6884.8|47
1628209800000|2021-08-06 00:30:00|6890.8|6888|6889.6|6886.8|6891.3|6888.5|6889.5|6886.7|56
1628210100000|2021-08-06 00:35:00|6889.3|6886.5|6888.6|6885.8|6890.6|6887.8|6887.6|6884.8|70
1628210400000|2021-08-06 00:40:00|6888.8|6886|6885.6|6882.8|6890.6|6887.8|6885.6|6882.8|62
1628210700000|2021-08-06 00:45:00|6885.4|6882.6|6883.8|6881|6887.3|6884.5|6882.6|6879.8|213
1628211000000|2021-08-06 00:50:00|6884|6881.2|6880.6|6877.8|6884.6|6881.8|6879.1|6876.3|201
1628211300000|2021-08-06 00:55:00|6880.8|6878|6879.6|6876.8|6882.6|6879.8|6876.9|6874.1|171
1628211600000|2021-08-06 01:00:00|6879.8|6877|6870.6|6867.8|6880.1|6877.3|6868.6|6865.8|710
1628211900000|2021-08-06 01:05:00|6870.4|6867.6|6867.9|6865.1|6875.9|6873.1|6867.9|6865.1|347
1628212200000|2021-08-06 01:10:00|6868.3|6865.5|6870.6|6867.8|6871.6|6868.8|6868.2|6865.4|139
1628212500000|2021-08-06 01:15:00|6870.8|6868|6874.6|6871.8|6874.8|6872|6869.1|6866.3|193
1628212800000|2021-08-06 01:20:00|6874.8|6872|6873.6|6870.8|6878.6|6875.8|6873.6|6870.8|217
1628213100000|2021-08-06 01:25:00|6873.2|6870.4|6874.7|6871.9|6875.9|6873.1|6872.2|6869.4|208
1628213400000|2021-08-06 01:30:00|6874.5|6871.7|6876.2|6873.4|6877.2|6874.4|6872.9|6870.1|250
1628213700000|2021-08-06 01:35:00|6876.4|6873.6|6873.2|6870.4|6880.9|6878.1|6872.5|6869.7|367
1628214000000|2021-08-06 01:40:00|6873|6870.2|6877.2|6874.4|6877.4|6874.6|6871.2|6868.4|171
1628214300000|2021-08-06 01:45:00|6876.5|6873.7|6878.2|6875.4|6878.9|6876.1|6874.7|6871.9|132
1628214600000|2021-08-06 01:50:00|6878.4|6875.6|6882.6|6879.8|6882.6|6879.8|6873.2|6870.4|277
1628214900000|2021-08-06 01:55:00|6882.2|6879.4|6879.1|6876.3|6883.3|6880.5|6876.2|6873.4|444
1628215200000|2021-08-06 02:00:00|6878.7|6875.9|6877.1|6874.3|6878.7|6875.9|6874.9|6872.1|156
1628215500000|2021-08-06 02:05:00|6877.4|6874.6|6880.1|6877.3|6883.1|6880.3|6877.1|6874.3|177
1628215800000|2021-08-06 02:10:00|6881.1|6878.3|6888.8|6886|6889.6|6886.8|6880.1|6877.3|317
1628216100000|2021-08-06 02:15:00|6888.1|6885.3|6887.8|6885|6888.6|6885.8|6887.1|6884.3|109
1628216400000|2021-08-06 02:20:00|6887.6|6884.8|6887.1|6884.3|6887.6|6884.8|6886.1|6883.3|77
1628216700000|2021-08-06 02:25:00|6886.7|6883.9|6890.1|6887.3|6890.5|6887.7|6886.1|6883.3|155
1628217000000|2021-08-06 02:30:00|6889.1|6886.3|6897.1|6894.3|6897.8|6895|6888.4|6885.6|529
1628217300000|2021-08-06 02:35:00|6897.5|6894.7|6891.8|6889|6899.5|6896.7|6891.8|6889|544
1628217600000|2021-08-06 02:40:00|6891.5|6888.7|6895.1|6892.3|6895.4|6892.6|6890.1|6887.3|230
1628217900000|2021-08-06 02:45:00|6895.5|6892.7|6897.1|6894.3|6897.4|6894.6|6892.1|6889.3|362
1628218200000|2021-08-06 02:50:00|6896.6|6893.8|6894.3|6891.5|6898.1|6895.3|6892.4|6889.6|278
1628218500000|2021-08-06 02:55:00|6894.1|6891.3|6894.1|6891.3|6898.1|6895.3|6894.1|6891.3|177
1628218800000|2021-08-06 03:00:00|6894.8|6892|6897.1|6894.3|6900.8|6898|6894.8|6892|293
1628219100000|2021-08-06 03:05:00|6897.3|6894.5|6894.1|6891.3|6899.1|6896.3|6894.1|6891.3|213
1628219400000|2021-08-06 03:10:00|6894.4|6891.6|6896.1|6893.3|6896.1|6893.3|6890.7|6887.9|241
1628219700000|2021-08-06 03:15:00|6896.5|6893.7|6899.1|6896.3|6901.1|6898.3|6896.5|6893.7|258
1628220000000|2021-08-06 03:20:00|6899.4|6896.6|6904.1|6901.3|6905.8|6903|6898.1|6895.3|352
1628220300000|2021-08-06 03:25:00|6904.6|6901.8|6901.1|6898.3|6905.8|6903|6899.9|6897.1|228
1628220600000|2021-08-06 03:30:00|6901.5|6898.7|6900.1|6897.3|6903.1|6900.3|6899.4|6896.6|167
1628220900000|2021-08-06 03:35:00|6899.9|6897.1|6897.1|6894.3|6900.1|6897.3|6897.1|6894.3|93
1628221200000|2021-08-06 03:40:00|6898.1|6895.3|6897.1|6894.3|6899.1|6896.3|6896.9|6894.1|69
1628221500000|2021-08-06 03:45:00|6897.5|6894.7|6898.1|6895.3|6899.1|6896.3|6897.1|6894.3|63
1628221800000|2021-08-06 03:50:00|6898.5|6895.7|6895.9|6893.1|6899.1|6896.3|6895.4|6892.6|85
1628222100000|2021-08-06 03:55:00|6895.4|6892.6|6899.3|6896.5|6899.3|6896.5|6895.3|6892.5|122
1628222400000|2021-08-06 04:00:00|6899.8|6897|6898|6895.2|6900.3|6897.5|6897.3|6894.5|120
1628222700000|2021-08-06 04:05:00|6897.8|6895|6898|6895.2|6898.5|6895.7|6895.8|6893|74
1628223000000|2021-08-06 04:10:00|6898.5|6895.7|6899.3|6896.5|6899.3|6896.5|6898|6895.2|56
1628223300000|2021-08-06 04:15:00|6899|6896.2|6897|6894.2|6899.3|6896.5|6896|6893.2|40
1628223600000|2021-08-06 04:20:00|6897.2|6894.4|6897|6894.2|6898.2|6895.4|6896.6|6893.8|27
1628223900000|2021-08-06 04:25:00|6897.2|6894.4|6903|6900.2|6903.3|6900.5|6897.2|6894.4|139
1628224200000|2021-08-06 04:30:00|6903.2|6900.4|6902|6899.2|6906.5|6903.7|6902|6899.2|267
1628224500000|2021-08-06 04:35:00|6901.8|6899|6903|6900.2|6904|6901.2|6901.8|6899|79
1628224800000|2021-08-06 04:40:00|6903.4|6900.6|6903|6900.2|6904|6901.2|6902.8|6900|32
1628225100000|2021-08-06 04:45:00|6903.2|6900.4|6905|6902.2|6905|6902.2|6903|6900.2|37
1628225400000|2021-08-06 04:50:00|6904.7|6901.9|6900|6897.2|6904.7|6901.9|6899.8|6897|61
1628225700000|2021-08-06 04:55:00|6899.8|6897|6899|6896.2|6901|6898.2|6898.3|6895.5|81
1628226000000|2021-08-06 05:00:00|6898.8|6896|6895|6892.2|6899|6896.2|6894|6891.2|209
1628226300000|2021-08-06 05:05:00|6895.8|6893|6896|6893.2|6898|6895.2|6895|6892.2|71
1628226600000|2021-08-06 05:10:00|6895|6892.2|6897|6894.2|6899|6896.2|6894.3|6891.5|96
1628226900000|2021-08-06 05:15:00|6896.8|6894|6896|6893.2|6898|6895.2|6895.6|6892.8|74
1628227200000|2021-08-06 05:20:00|6895.8|6893|6894|6891.2|6896|6893.2|6893.3|6890.5|74
1628227500000|2021-08-06 05:25:00|6893.6|6890.8|6893.3|6890.5|6895|6892.2|6892|6889.2|92
1628227800000|2021-08-06 05:30:00|6893.8|6891|6900|6897.2|6901.7|6898.9|6891.3|6888.5|530
1628228100000|2021-08-06 05:35:00|6900.2|6897.4|6901.5|6898.7|6903|6900.2|6899.3|6896.5|271
1628228400000|2021-08-06 05:40:00|6901.7|6898.9|6903|6900.2|6903|6900.2|6898.3|6895.5|236
1628228700000|2021-08-06 05:45:00|6902.8|6900|6907|6904.2|6908.3|6905.5|6900|6897.2|295
1628229000000|2021-08-06 05:50:00|6907.4|6904.6|6916|6913.2|6920.3|6917.5|6907|6904.2|1305
1628229300000|2021-08-06 05:55:00|6916.4|6913.6|6918|6915.2|6918.7|6915.9|6914.3|6911.5|254
1628229600000|2021-08-06 06:00:00|6918.4|6915.6|6913|6910.2|6918.4|6915.6|6911.3|6908.5|496
1628229900000|2021-08-06 06:05:00|6912.5|6909.7|6918|6915.2|6921|6918.2|6912.2|6909.4|387
1628230200000|2021-08-06 06:10:00|6917.9|6915.1|6919.9|6917.1|6921.9|6919.1|6917.2|6914.4|247
1628230500000|2021-08-06 06:15:00|6920.4|6917.6|6924.9|6922.1|6924.9|6922.1|6919.9|6917.1|426
1628230800000|2021-08-06 06:20:00|6925.1|6922.3|6933.6|6930.8|6936.5|6933.7|6923.9|6921.1|1160
1628231100000|2021-08-06 06:25:00|6933.2|6930.4|6942.6|6939.8|6942.6|6939.8|6932.9|6930.1|1020
1628231400000|2021-08-06 06:30:00|6942.3|6939.5|6937.6|6934.8|6944.6|6941.8|6936.3|6933.5|619
1628231700000|2021-08-06 06:35:00|6937.3|6934.5|6934.6|6931.8|6938.3|6935.5|6933.6|6930.8|347
1628232000000|2021-08-06 06:40:00|6934.3|6931.5|6936.6|6933.8|6940|6937.2|6931.6|6928.8|460
1628232300000|2021-08-06 06:45:00|6936.3|6933.5|6934.3|6931.5|6939.3|6936.5|6932.6|6929.8|613
1628232600000|2021-08-06 06:50:00|6934.6|6931.8|6936.6|6933.8|6944.3|6941.5|6934.6|6931.8|543
1628232900000|2021-08-06 06:55:00|6937.6|6934.8|6934.9|6932.1|6939.9|6937.1|6933.4|6930.6|558
1628233200000|2021-08-06 07:00:00|6935.9|6933.1|6932.2|6929.4|6952.8|6950|6930.9|6928.1|1067
1628233500000|2021-08-06 07:05:00|6931.9|6929.1|6928.9|6926.1|6937.2|6934.4|6928.9|6926.1|869
1628233800000|2021-08-06 07:10:00|6928.7|6925.9|6925.9|6923.1|6931.9|6929.1|6924.9|6922.1|726
1628234100000|2021-08-06 07:15:00|6926.6|6923.8|6923.9|6921.1|6929.2|6926.4|6922.6|6919.8|688
1628234400000|2021-08-06 07:20:00|6924.2|6921.4|6923.9|6921.1|6925.7|6922.9|6920.9|6918.1|549
1628234700000|2021-08-06 07:25:00|6923.7|6920.9|6929.9|6927.1|6934.6|6931.8|6922.9|6920.1|564
1628235000000|2021-08-06 07:30:00|6929.3|6926.5|6928.9|6926.1|6935.6|6932.8|6926.9|6924.1|371
1628235300000|2021-08-06 07:35:00|6928.6|6925.8|6927.9|6925.1|6931.9|6929.1|6925.4|6922.6|283
1628235600000|2021-08-06 07:40:00|6927.5|6924.7|6919.9|6917.1|6929.9|6927.1|6919.4|6916.6|579
1628235900000|2021-08-06 07:45:00|6919.6|6916.8|6919.2|6916.4|6921.7|6918.9|6916.2|6913.4|521
1628236200000|2021-08-06 07:50:00|6920.2|6917.4|6917.9|6915.1|6923.9|6921.1|6916.9|6914.1|325
1628236500000|2021-08-06 07:55:00|6917.7|6914.9|6919.2|6916.4|6921.2|6918.4|6914.9|6912.1|593
1628236800000|2021-08-06 08:00:00|6919.6|6916.8|6920|6917.2|6929.2|6926.4|6917.5|6914.7|773
1628237100000|2021-08-06 08:05:00|6919.7|6916.9|6917.4|6914.6|6921.5|6918.7|6906.4|6903.6|1262
1628237400000|2021-08-06 08:10:00|6917.9|6915.1|6914.9|6912.1|6918.4|6915.6|6909.7|6906.9|648
1628237700000|2021-08-06 08:15:00|6914.7|6911.9|6934.4|6931.6|6934.4|6931.6|6914.4|6911.6|892
1628238000000|2021-08-06 08:20:00|6933.7|6930.9|6930.4|6927.6|6935.4|6932.6|6927.4|6924.6|673
1628238300000|2021-08-06 08:25:00|6930|6927.2|6929.4|6926.6|6943.1|6940.3|6928.4|6925.6|1428
1628238600000|2021-08-06 08:30:00|6928.9|6926.1|6932.4|6929.6|6936.6|6933.8|6928.2|6925.4|1079
1628238900000|2021-08-06 08:35:00|6932.9|6930.1|6934.7|6931.9|6940.7|6937.9|6931.4|6928.6|438
1628239200000|2021-08-06 08:40:00|6934.4|6931.6|6932.4|6929.6|6939|6936.2|6932.4|6929.6|368
1628239500000|2021-08-06 08:45:00|6932.7|6929.9|6925.8|6923|6937.4|6934.6|6922|6919.2|735
1628239800000|2021-08-06 08:50:00|6926|6923.2|6925|6922.2|6928|6925.2|6924|6921.2|315
1628240100000|2021-08-06 08:55:00|6925.5|6922.7|6923|6920.2|6933.7|6930.9|6922|6919.2|798
1628240400000|2021-08-06 09:00:00|6922.7|6919.9|6927|6924.2|6933.7|6930.9|6922|6919.2|666
1628240700000|2021-08-06 09:05:00|6926.6|6923.8|6922.3|6919.5|6929|6926.2|6922.3|6919.5|312
1628241000000|2021-08-06 09:10:00|6922.5|6919.7|6920.3|6917.5|6925|6922.2|6919.6|6916.8|386
1628241300000|2021-08-06 09:15:00|6920|6917.2|6919.4|6916.6|6920.3|6917.5|6913.3|6910.5|1063
1628241600000|2021-08-06 09:20:00|6920.4|6917.6|6921.2|6918.4|6923.7|6920.9|6914.7|6911.9|355
1628241900000|2021-08-06 09:25:00|6920.6|6917.8|6919.4|6916.6|6923.4|6920.6|6917.4|6914.6|193
1628242200000|2021-08-06 09:30:00|6919|6916.2|6919.2|6916.4|6923.7|6920.9|6916.2|6913.4|654
1628242500000|2021-08-06 09:35:00|6919.4|6916.6|6919.4|6916.6|6921.4|6918.6|6918.4|6915.6|163
1628242800000|2021-08-06 09:40:00|6920.1|6917.3|6929.4|6926.6|6929.4|6926.6|6920.1|6917.3|350
1628243100000|2021-08-06 09:45:00|6929.1|6926.3|6922|6919.2|6929.1|6926.3|6917.7|6914.9|431
1628243400000|2021-08-06 09:50:00|6921.7|6918.9|6926.4|6923.6|6926.7|6923.9|6921.7|6918.9|338
1628243700000|2021-08-06 09:55:00|6926.2|6923.4|6924.4|6921.6|6928.7|6925.9|6922.7|6919.9|211
1628244000000|2021-08-06 10:00:00|6925.7|6922.9|6924.4|6921.6|6925.7|6922.9|6919.4|6916.6|210
1628244300000|2021-08-06 10:05:00|6923.4|6920.6|6927.4|6924.6|6927.4|6924.6|6919.7|6916.9|342
1628244600000|2021-08-06 10:10:00|6927.7|6924.9|6929.4|6926.6|6929.4|6926.6|6923.2|6920.4|624
1628244900000|2021-08-06 10:15:00|6928.9|6926.1|6958.3|6955.5|6969.1|6966.3|6928.4|6925.6|2833
1628245200000|2021-08-06 10:20:00|6957.6|6954.8|6969.3|6966.5|6971.3|6968.5|6950.6|6947.8|1548
1628245500000|2021-08-06 10:25:00|6968.9|6966.1|6977.1|6974.3|6980.9|6978.1|6966.3|6963.5|1946
1628245800000|2021-08-06 10:30:00|6976.7|6973.9|6972.1|6969.3|6980.1|6977.3|6970.4|6967.6|1260
1628246100000|2021-08-06 10:35:00|6972.7|6969.9|6973.1|6970.3|6976.1|6973.3|6970.1|6967.3|868
1628246400000|2021-08-06 10:40:00|6972.4|6969.6|6976.1|6973.3|6977.1|6974.3|6970.1|6967.3|480
1628246700000|2021-08-06 10:45:00|6975.7|6972.9|6974.8|6972|6977.1|6974.3|6972.1|6969.3|364
1628247000000|2021-08-06 10:50:00|6974.6|6971.8|6979.1|6976.3|6984.7|6981.5|6968.7|6965.9|1706
1628247300000|2021-08-06 10:55:00|6978.8|6976|6973.7|6970.9|6979.1|6976.3|6971.7|6968.9|435
1628247600000|2021-08-06 11:00:00|6973.5|6970.7|6975.9|6973.1|6982.4|6979.6|6972.7|6969.9|743
1628247900000|2021-08-06 11:05:00|6976.2|6973.4|6980.4|6977.6|6984.4|6981.6|6973.4|6970.6|460
1628248200000|2021-08-06 11:10:00|6980.1|6977.3|6983.2|6980.4|6987.4|6984.6|6978|6975.2|1088
1628248500000|2021-08-06 11:15:00|6983.4|6980.6|6993.4|6990.6|6993.8|6991|6980.7|6977.9|1370
1628248800000|2021-08-06 11:20:00|6993.6|6990.8|6992.7|6989.9|6997.4|6994.6|6987.4|6984.6|873
1628249100000|2021-08-06 11:25:00|6992.9|6990.1|6979|6976.2|6995.7|6992.9|6976|6973.2|1481
1628249400000|2021-08-06 11:30:00|6978.8|6976|6977.3|6974.5|6978.8|6976|6971.3|6968.5|737
1628249700000|2021-08-06 11:35:00|6978|6975.2|6977.7|6974.9|6984.4|6981.6|6976.3|6973.5|774
1628250000000|2021-08-06 11:40:00|6978|6975.2|6973.7|6970.9|6979.4|6976.6|6972.7|6969.9|408
1628250300000|2021-08-06 11:45:00|6973.4|6970.6|6974.5|6971.7|6977.7|6974.9|6970|6967.2|603
1628250600000|2021-08-06 11:50:00|6974.3|6971.5|6964.6|6961.8|6974.3|6971.5|6961|6958.2|1001
1628250900000|2021-08-06 11:55:00|6964.8|6962|6965.4|6962.6|6969|6966.2|6960.6|6957.8|931
1628251200000|2021-08-06 12:00:00|6965.7|6962.9|6970.7|6967.9|6972.7|6969.9|6962.7|6959.9|762
1628251500000|2021-08-06 12:05:00|6970.9|6968.1|6959.3|6956.5|6974.7|6971.9|6959.1|6956.3|1582
1628251800000|2021-08-06 12:10:00|6958.9|6956.1|6947.5|6944.7|6963.9|6961.1|6946.8|6944|3103
1628252100000|2021-08-06 12:15:00|6947.2|6944.4|6940.6|6937.8|6955.5|6952.7|6935.4|6932.6|4199
1628252400000|2021-08-06 12:20:00|6940.3|6937.5|6945.8|6943|6947.7|6944.9|6930.3|6927.5|1742
1628252700000|2021-08-06 12:25:00|6945.5|6942.7|6933.1|6930.3|6948.3|6945.5|6928.5|6925.7|1500
1628253000000|2021-08-06 12:30:00|6933.5|6929.5|6984.1|6981.3|6992.4|6989.6|6932.4|6929.5|6036
1628253300000|2021-08-06 12:35:00|6984.4|6981.6|6972.3|6969.5|6984.4|6981.6|6965|6962.2|3455
1628253600000|2021-08-06 12:40:00|6972|6969.2|6963.6|6960.8|6980|6977.2|6958.6|6955.8|1436
1628253900000|2021-08-06 12:45:00|6963.4|6960.6|6956.9|6954.1|6970.6|6967.8|6954.3|6951.5|2571
1628254200000|2021-08-06 12:50:00|6957.1|6954.3|6968.3|6965.5|6972.3|6969.5|6946.4|6943.6|2015
1628254500000|2021-08-06 12:55:00|6967.6|6964.8|6981.8|6979|6982.6|6979.8|6967.3|6964.5|1749
1628254800000|2021-08-06 13:00:00|6982.3|6979.5|6981.6|6978.8|7000.8|6998|6963.3|6960.5|6073
1628255100000|2021-08-06 13:05:00|6981.8|6979|6956.9|6954.1|6984.6|6981.8|6956.9|6954.1|2308
1628255400000|2021-08-06 13:10:00|6955.9|6953.1|6947.9|6945.1|6960.9|6958.1|6936.9|6934.1|5179
1628255700000|2021-08-06 13:15:00|6947.5|6944.7|6944.2|6941.4|6957.9|6955.1|6940.9|6938.1|2749
1628256000000|2021-08-06 13:20:00|6943.9|6941.1|6950.2|6947.4|6951.2|6948.4|6938.9|6936.1|3757
1628256300000|2021-08-06 13:25:00|6949.5|6946.7|6937.8|6935|6954.2|6951.4|6934.8|6932|3490
1628256600000|2021-08-06 13:30:00|6937.1|6934.3|6924.7|6921.9|6951.8|6949|6920.4|6917.6|5354
1628256900000|2021-08-06 13:35:00|6924.4|6921.6|6914|6911.2|6926.2|6923.4|6908|6905.2|6599
1628257200000|2021-08-06 13:40:00|6914.3|6911.5|6912.4|6909.6|6918|6915.2|6889.3|6886.5|6891
1628257500000|2021-08-06 13:45:00|6913|6910.2|6857.6|6854.8|6913|6910.2|6852.6|6849.8|8433
1628257800000|2021-08-06 13:50:00|6857|6854.2|6865.9|6863.1|6868.9|6866.1|6839.2|6836.4|13374
1628258100000|2021-08-06 13:55:00|6864.9|6862.1|6867.2|6864.4|6877.9|6875.1|6852.4|6849.6|4205
1628258400000|2021-08-06 14:00:00|6867.8|6865|6857.5|6854.7|6868.2|6865.4|6850.5|6847.7|4490
1628258700000|2021-08-06 14:05:00|6857.2|6854.4|6862.6|6859.8|6869.6|6866.8|6853.2|6850.4|4240
1628259000000|2021-08-06 14:10:00|6862.2|6859.4|6894.6|6891.8|6895.6|6892.8|6859.6|6856.8|3605
1628259300000|2021-08-06 14:15:00|6894.3|6891.5|6914.3|6911.5|6921.6|6918.8|6893.6|6890.8|4492
1628259600000|2021-08-06 14:20:00|6914.6|6911.8|6908.6|6905.8|6928.8|6926|6905.6|6902.8|5314
1628259900000|2021-08-06 14:25:00|6909.3|6906.5|6889.5|6886.7|6913.6|6910.8|6881.5|6878.7|6508
1628260200000|2021-08-06 14:30:00|6889.4|6886.6|6877.8|6875|6890.2|6887.4|6872.8|6870|4091
1628260500000|2021-08-06 14:35:00|6876.8|6874|6879|6876.2|6894.9|6892.1|6866.8|6864|4012
1628260800000|2021-08-06 14:40:00|6879.2|6876.4|6879.8|6877|6888.2|6885.4|6873.5|6870.7|2276
1628261100000|2021-08-06 14:45:00|6880.2|6877.4|6851.2|6848.4|6884.8|6882|6848.7|6845.9|23788
1628261400000|2021-08-06 14:50:00|6851.4|6848.6|6831.3|6828.5|6853.9|6851.1|6798.9|6796.1|17426
1628261700000|2021-08-06 14:55:00|6831.6|6828.8|6826|6823.2|6835.3|6832.5|6819.3|6816.5|4021
1628262000000|2021-08-06 15:00:00|6825.6|6822.8|6825.3|6822.5|6859.4|6856.6|6825|6822.2|6188
1628262300000|2021-08-06 15:05:00|6824.9|6822.1|6823.8|6821|6838.2|6835.4|6818.2|6815.4|4315
1628262600000|2021-08-06 15:10:00|6824.3|6821.5|6809.6|6806.8|6824.6|6821.8|6800.4|6797.6|6559
1628262900000|2021-08-06 15:15:00|6810|6807.2|6772.5|6769.7|6817|6814.2|6770.8|6768|7204
1628263200000|2021-08-06 15:20:00|6771.8|6769|6813.9|6811.1|6817.5|6814.7|6771.2|6768.4|6231
1628263500000|2021-08-06 15:25:00|6813|6810.2|6828.7|6825.9|6833.2|6830.4|6801.5|6798.7|4811
1628263800000|2021-08-06 15:30:00|6828.2|6825.4|6813.3|6810.5|6832.2|6829.4|6807.2|6804.4|4239
1628264100000|2021-08-06 15:35:00|6813.1|6810.3|6797.1|6794.3|6813.5|6810.7|6791.5|6788.7|5017
1628264400000|2021-08-06 15:40:00|6796.4|6793.6|6795.8|6793|6803.5|6800.7|6793.8|6791|1519
1628264700000|2021-08-06 15:45:00|6795.4|6792.6|6804.5|6801.7|6808.8|6806|6795.1|6792.3|1841
1628265000000|2021-08-06 15:50:00|6804.8|6802|6810.5|6807.7|6815.5|6812.7|6801.8|6799|1420
1628265300000|2021-08-06 15:55:00|6809.8|6807|6816.5|6813.7|6821.5|6818.7|6807.8|6805|2999
1628265600000|2021-08-06 16:00:00|6816.8|6814|6834.1|6831.3|6834.1|6831.3|6814.5|6811.7|3578
1628265900000|2021-08-06 16:05:00|6834.3|6831.5|6840.7|6837.9|6841.4|6838.6|6827.6|6824.8|4945
1628266200000|2021-08-06 16:10:00|6840.5|6837.7|6834.3|6831.5|6843.2|6840.4|6833|6830.2|2086
1628266500000|2021-08-06 16:15:00|6834.7|6831.9|6825.3|6822.5|6852|6849.2|6823|6820.2|3537
1628266800000|2021-08-06 16:20:00|6824.6|6821.8|6829.7|6826.9|6840.7|6837.9|6824.6|6821.8|1615
1628267100000|2021-08-06 16:25:00|6830.4|6827.6|6836.7|6833.9|6839.7|6836.9|6830.4|6827.6|1141
1628267400000|2021-08-06 16:30:00|6836.9|6834.1|6840|6837.2|6845.4|6842.6|6835.4|6832.6|1714
1628267700000|2021-08-06 16:35:00|6839.4|6836.6|6841.3|6838.5|6850.2|6847.4|6839|6836.2|2372
1628268000000|2021-08-06 16:40:00|6841.7|6838.9|6837.9|6835.1|6846.3|6843.5|6837.9|6835.1|1010
1628268300000|2021-08-06 16:45:00|6838.2|6835.4|6830.9|6828.1|6839.2|6836.4|6820.6|6817.8|2215
1628268600000|2021-08-06 16:50:00|6831.2|6828.4|6823.9|6821.1|6832.9|6830.1|6820.9|6818.1|1918
1628268900000|2021-08-06 16:55:00|6823.5|6820.7|6815.9|6813.1|6825.2|6822.4|6809.8|6807|2429
1628269200000|2021-08-06 17:00:00|6816.2|6813.4|6832.3|6829.5|6835.3|6832.5|6813.9|6811.1|2252
1628269500000|2021-08-06 17:05:00|6832|6829.2|6825.3|6822.5|6833.3|6830.5|6825|6822.2|932
1628269800000|2021-08-06 17:10:00|6825.6|6822.8|6820.5|6817.7|6829.3|6826.5|6818.5|6815.7|3637
1628270100000|2021-08-06 17:15:00|6820.8|6818|6830.9|6828.1|6833.9|6831.1|6817.8|6815|3563
1628270400000|2021-08-06 17:20:00|6830.5|6827.7|6837.2|6834.4|6842.2|6839.4|6829.9|6827.1|2936
1628270700000|2021-08-06 17:25:00|6836.9|6834.1|6841.3|6838.5|6842.6|6839.8|6836.2|6833.4|1576
1628271000000|2021-08-06 17:30:00|6842|6839.2|6846.3|6843.5|6849.6|6846.8|6839.3|6836.5|1909
1628271300000|2021-08-06 17:35:00|6846.1|6843.3|6840.9|6838.1|6848.6|6845.8|6838.9|6836.1|1433
1628271600000|2021-08-06 17:40:00|6841.2|6838.4|6851.6|6848.8|6852.2|6849.4|6840.9|6838.1|1296
1628271900000|2021-08-06 17:45:00|6851.3|6848.5|6847.3|6844.5|6853.3|6850.5|6843.3|6840.5|1750
1628272200000|2021-08-06 17:50:00|6846.9|6844.1|6845.6|6842.8|6852.9|6850.1|6841.2|6838.4|1763
1628272500000|2021-08-06 17:55:00|6845.4|6842.6|6849.2|6846.4|6851.2|6848.4|6842.5|6839.7|1610
1628272800000|2021-08-06 18:00:00|6848.9|6846.1|6857.9|6855.1|6859.9|6857.1|6843.5|6840.7|2588
1628273100000|2021-08-06 18:05:00|6858.2|6855.4|6858.9|6856.1|6869.6|6866.8|6849.2|6846.4|2984
1628273400000|2021-08-06 18:10:00|6859.4|6856.6|6842.8|6840|6864.9|6862.1|6839.5|6836.7|3048
1628273700000|2021-08-06 18:15:00|6843.2|6840.4|6839.1|6836.3|6851.2|6848.4|6838.1|6835.3|6283
1628274000000|2021-08-06 18:20:00|6838.7|6835.9|6829.4|6826.6|6839.1|6836.3|6822.9|6820.1|4918
1628274300000|2021-08-06 18:25:00|6829.2|6826.4|6819|6816.2|6837.4|6834.6|6813.4|6810.6|21403
1628274600000|2021-08-06 18:30:00|6818.8|6816|6803|6800.2|6819.3|6816.5|6789.8|6787|6212
1628274900000|2021-08-06 18:35:00|6802.7|6799.9|6800.4|6797.6|6805.7|6802.9|6795.4|6792.6|1508
1628275200000|2021-08-06 18:40:00|6800.2|6797.4|6790|6787.2|6801.4|6798.6|6786.7|6783.9|2643
1628275500000|2021-08-06 18:45:00|6789.7|6786.9|6791.7|6788.9|6792|6789.2|6785.7|6782.9|933
1628275800000|2021-08-06 18:50:00|6791.4|6788.6|6793|6790.2|6796.4|6793.6|6789.7|6786.9|635
1628276100000|2021-08-06 18:55:00|6792.7|6789.9|6791.7|6788.9|6798.4|6795.6|6791|6788.2|508
1628276400000|2021-08-06 19:00:00|6791.4|6788.6|6796.2|6793.4|6798.7|6795.9|6790|6787.2|690
1628276700000|2021-08-06 19:05:00|6795.7|6792.9|6794.7|6791.9|6797.7|6794.9|6792.7|6789.9|948
1628277000000|2021-08-06 19:10:00|6795.1|6792.3|6791.4|6788.6|6796|6793.2|6790.7|6787.9|551
1628277300000|2021-08-06 19:15:00|6792.4|6789.6|6793|6790.2|6795|6792.2|6791.4|6788.6|264
1628277600000|2021-08-06 19:20:00|6793.2|6790.4|6795.7|6792.9|6797.7|6794.9|6793|6790.2|566
1628277900000|2021-08-06 19:25:00|6796.7|6793.9|6803.7|6800.9|6804|6801.2|6796.7|6793.9|403
1628278200000|2021-08-06 19:30:00|6804.2|6801.4|6800.3|6797.5|6804.3|6801.5|6797.3|6794.5|303
1628278500000|2021-08-06 19:35:00|6800.7|6797.9|6799.6|6796.8|6800.7|6797.9|6797.6|6794.8|272
1628278800000|2021-08-06 19:40:00|6800|6797.2|6795.6|6792.8|6801|6798.2|6795|6792.2|351
1628279100000|2021-08-06 19:45:00|6795|6792.2|6793.4|6790.6|6796|6793.2|6792.9|6790.1|212
1628279400000|2021-08-06 19:50:00|6793.1|6790.3|6797.9|6795.1|6799.9|6797.1|6792.9|6790.1|450
1628279700000|2021-08-06 19:55:00|6798.1|6795.3|6802.3|6799.5|6804|6801.2|6797.9|6795.1|1192
1628280000000|2021-08-06 20:00:00|6801.7|6798.9|6799.8|6797|6803.5|6800.7|6798.3|6795.5|214
1628280300000|2021-08-06 20:05:00|6800|6797.2|6800.7|6797.9|6800.7|6797.9|6798|6795.2|228
1628280600000|2021-08-06 20:10:00|6801|6798.2|6798|6795.2|6801|6798.2|6797|6794.2|100
1628280900000|2021-08-06 20:15:00|6797.8|6795|6798|6795.2|6799.3|6796.5|6797.3|6794.5|249
1628281200000|2021-08-06 20:20:00|6798.3|6795.5|6800.8|6798|6802.3|6799.5|6797.8|6795|193
1628281500000|2021-08-06 20:25:00|6800.3|6797.5|6799|6796.2|6801|6798.2|6799|6796.2|56
1628281800000|2021-08-06 20:30:00|6798.8|6796|6790.8|6788|6799|6796.2|6790|6787.2|282
1628282100000|2021-08-06 20:35:00|6790.5|6787.7|6792|6789.2|6793|6790.2|6789.3|6786.5|247
1628282400000|2021-08-06 20:40:00|6791.8|6789|6788.8|6786|6792|6789.2|6786.3|6783.5|296
1628282700000|2021-08-06 20:45:00|6788.5|6785.7|6779.3|6776.5|6788.5|6785.7|6779.3|6776.5|561
1628283000000|2021-08-06 20:50:00|6779.7|6776.9|6780|6777.2|6781|6778.2|6777|6774.2|240
1628283300000|2021-08-06 20:55:00|6780.2|6777.4|6779.7|6769.7|6782|6779.2|6775.1|6769.5|1207
1628460000000|2021-08-08 22:00:00|6773.3|6769.3|6721.4|6718.6|6773.3|6769.3|6695.4|6692|2607
1628460300000|2021-08-08 22:05:00|6722.9|6720.1|6728.9|6726.1|6743.2|6737.1|6722.9|6720.1|862
1628460600000|2021-08-08 22:10:00|6728.2|6725.4|6734.2|6731.4|6734.2|6731.4|6726.2|6723.3|778
1628460900000|2021-08-08 22:15:00|6734.4|6731.6|6740.2|6737.4|6740.9|6738.1|6734.2|6731.4|408
1628461200000|2021-08-08 22:20:00|6740.1|6737.3|6734.4|6731.6|6741.4|6738.6|6726.4|6723.6|364
1628461500000|2021-08-08 22:25:00|6734.5|6731.7|6723.2|6720.4|6737.4|6734.6|6721.4|6718.6|624
1628461800000|2021-08-08 22:30:00|6723.4|6720.6|6729.2|6726.4|6733.4|6730.6|6722.7|6719.9|254
1628462100000|2021-08-08 22:35:00|6729.1|6726.3|6718.9|6716.1|6729.4|6726.6|6718.4|6715.6|301
1628462400000|2021-08-08 22:40:00|6718.5|6715.7|6722.9|6720.1|6723.4|6720.6|6718.4|6715.6|274
1628462700000|2021-08-08 22:45:00|6723|6720.2|6698.4|6695.6|6723.4|6720.6|6697.4|6694.6|687
1628463000000|2021-08-08 22:50:00|6698.2|6695.4|6679.9|6677.1|6698.4|6695.6|6659.2|6656.4|3312
1628463300000|2021-08-08 22:55:00|6680|6677.2|6685.9|6683.1|6691.9|6689.1|6673.5|6670.7|749
1628463600000|2021-08-08 23:00:00|6686.4|6683.6|6672.5|6669.7|6691.4|6688.6|6669.5|6666.7|776
1628463900000|2021-08-08 23:05:00|6673|6670.2|6688.4|6685.6|6692.4|6689.6|6673|6670.2|643
1628464200000|2021-08-08 23:10:00|6688.9|6686.1|6680|6677.2|6688.9|6686.1|6676.5|6673.7|386
1628464500000|2021-08-08 23:15:00|6680.2|6677.4|6682.4|6679.6|6684.5|6681.7|6673.9|6671.1|296
1628464800000|2021-08-08 23:20:00|6682.9|6680.1|6690.2|6687.4|6693.4|6690.6|6677.4|6674.6|611
1628465100000|2021-08-08 23:25:00|6690.5|6687.7|6697|6694.2|6698|6695.2|6686.5|6683.7|341
1628465400000|2021-08-08 23:30:00|6696.9|6694.1|6704.5|6701.7|6707.7|6704.9|6695|6692.2|429
1628465700000|2021-08-08 23:35:00|6704|6701.2|6712|6709.2|6715|6712.2|6703|6700.2|559
1628466000000|2021-08-08 23:40:00|6711.5|6708.7|6713|6710.2|6713.5|6710.7|6708|6705.2|203
1628466300000|2021-08-08 23:45:00|6712.5|6709.7|6707.5|6704.7|6713|6710.2|6706.2|6703.4|266
1628466600000|2021-08-08 23:50:00|6708|6705.2|6697|6694.2|6710|6707.2|6695.5|6692.7|401
1628466900000|2021-08-08 23:55:00|6698|6695.2|6708|6705.2|6708|6705.2|6693.7|6690.9|508
1628467200000|2021-08-09 00:00:00|6707.9|6705.1|6694|6691.2|6707.9|6705.1|6692|6689.2|474
1628467500000|2021-08-09 00:05:00|6695|6692.2|6692.5|6689.7|6701|6698.2|6686.9|6684.1|323
1628467800000|2021-08-09 00:10:00|6692.2|6689.4|6693.5|6690.7|6702|6699.2|6692.2|6689.4|315
1628468100000|2021-08-09 00:15:00|6694|6691.2|6681|6678.2|6694|6691.2|6677.4|6674.6|606
1628468400000|2021-08-09 00:20:00|6681.3|6678.5|6694.3|6691.5|6698|6695.2|6681.3|6678.5|626
1628468700000|2021-08-09 00:25:00|6694|6691.2|6695.7|6692.9|6698.3|6695.5|6691.3|6688.5|307
1628469000000|2021-08-09 00:30:00|6695.3|6692.5|6689.2|6686.4|6697.3|6694.5|6688.8|6686|236
1628469300000|2021-08-09 00:35:00|6689|6686.2|6694.3|6691.5|6695.3|6692.5|6687.3|6684.5|213
1628469600000|2021-08-09 00:40:00|6695.3|6692.5|6697.3|6694.5|6700|6697.2|6695.2|6692.4|218
1628469900000|2021-08-09 00:45:00|6695.3|6692.5|6686.7|6683.9|6697.3|6694.5|6684.3|6681.5|427
1628470200000|2021-08-09 00:50:00|6686.3|6683.5|6686.7|6683.9|6690.3|6687.5|6677.3|6674.5|634
1628470500000|2021-08-09 00:55:00|6687|6684.2|6696|6693.2|6700|6697.2|6685.3|6682.5|582
1628470800000|2021-08-09 01:00:00|6696.7|6693.9|6706.7|6703.9|6714|6711.2|6695.8|6693|1351
1628471100000|2021-08-09 01:05:00|6706.5|6703.7|6698.8|6696|6706.7|6703.9|6698.3|6695.5|611
1628471400000|2021-08-09 01:10:00|6699|6696.2|6691|6688.2|6699|6696.2|6683.3|6680.5|1046
1628471700000|2021-08-09 01:15:00|6690.8|6688|6699|6696.2|6705.3|6702.5|6688|6685.2|672
1628472000000|2021-08-09 01:20:00|6698.8|6696|6682|6679.2|6698.8|6696|6680.3|6677.5|732
1628472300000|2021-08-09 01:25:00|6681.8|6679|6679.3|6676.5|6686|6683.2|6676|6673.2|867
1628472600000|2021-08-09 01:30:00|6679.5|6676.7|6678|6675.2|6684|6681.2|6672.3|6669.5|932
1628472900000|2021-08-09 01:35:00|6677.7|6674.9|6689|6686.2|6689|6686.2|6677.3|6674.5|442
1628473200000|2021-08-09 01:40:00|6688.7|6685.9|6676|6673.2|6688.7|6685.9|6675|6672.2|445
1628473500000|2021-08-09 01:45:00|6675.6|6672.8|6681|6678.2|6685|6682.2|6671|6668.2|523
1628473800000|2021-08-09 01:50:00|6681.3|6678.5|6675|6672.2|6681.6|6678.8|6673|6670.2|321
1628474100000|2021-08-09 01:55:00|6674.7|6671.9|6664.8|6662|6677|6674.2|6663|6660.2|664
1628474400000|2021-08-09 02:00:00|6664.5|6661.7|6686|6683.2|6687|6684.2|6659|6656.2|1008
1628474700000|2021-08-09 02:05:00|6685.7|6682.9|6685|6682.2|6687|6684.2|6675|6672.2|506
1628475000000|2021-08-09 02:10:00|6685.1|6682.3|6688|6685.2|6691.3|6688.5|6684|6681.2|463
1628475300000|2021-08-09 02:15:00|6687.3|6684.5|6691.8|6689|6696|6693.2|6685.3|6682.5|432
1628475600000|2021-08-09 02:20:00|6691.7|6688.9|6685.8|6683|6691.7|6688.9|6683.3|6680.5|182
1628475900000|2021-08-09 02:25:00|6686.5|6683.7|6686|6683.2|6688|6685.2|6683|6680.2|120
1628476200000|2021-08-09 02:30:00|6685.8|6683|6680.8|6678|6688|6685.2|6676.3|6673.5|357
1628476500000|2021-08-09 02:35:00|6681|6678.2|6669.5|6666.7|6681|6678.2|6668.1|6665.3|495
1628476800000|2021-08-09 02:40:00|6669.6|6666.8|6663|6660.2|6670|6667.2|6662.3|6659.5|625
1628477100000|2021-08-09 02:45:00|6662.6|6659.8|6668|6665.2|6671|6668.2|6659.3|6656.5|618
1628477400000|2021-08-09 02:50:00|6668.6|6665.8|6664|6661.2|6669.6|6666.8|6660.3|6657.5|343
1628477700000|2021-08-09 02:55:00|6664.1|6661.3|6669|6666.2|6671|6668.2|6664|6661.2|206
1628478000000|2021-08-09 03:00:00|6669.3|6666.5|6676|6673.2|6676.5|6673.7|6668|6665.2|335
1628478300000|2021-08-09 03:05:00|6677.3|6674.5|6683|6680.2|6684|6681.2|6675|6672.2|298
1628478600000|2021-08-09 03:10:00|6684|6681.2|6681|6678.2|6684|6681.2|6680|6677.2|228
1628478900000|2021-08-09 03:15:00|6682.3|6679.5|6676.9|6674.1|6682.3|6679.5|6675.3|6672.5|340
1628479200000|2021-08-09 03:20:00|6676.8|6674|6678.9|6676.1|6681.3|6678.5|6675.9|6673.1|230
1628479500000|2021-08-09 03:25:00|6679.3|6676.5|6680.9|6678.1|6681.9|6679.1|6670.4|6667.6|287
1628479800000|2021-08-09 03:30:00|6681.9|6679.1|6678.9|6676.1|6683.3|6680.5|6678.9|6676.1|197
1628480100000|2021-08-09 03:35:00|6678.8|6676|6674.8|6672|6678.8|6676|6674.3|6671.5|200
1628480400000|2021-08-09 03:40:00|6674.3|6671.5|6674.9|6672.1|6676.9|6674.1|6673.3|6670.5|134
1628480700000|2021-08-09 03:45:00|6674.3|6671.5|6683.9|6681.1|6683.9|6681.1|6671.9|6669.1|304
1628481000000|2021-08-09 03:50:00|6683.3|6680.5|6683.3|6680.5|6685.3|6682.5|6682.6|6679.8|257
1628481300000|2021-08-09 03:55:00|6682.9|6680.1|6683.3|6680.5|6683.9|6681.1|6682.3|6679.5|84
1628481600000|2021-08-09 04:00:00|6683.6|6680.8|6683.8|6681|6687.9|6685.1|6683.3|6680.5|193
1628481900000|2021-08-09 04:05:00|6683.9|6681.1|6680.9|6678.1|6685.3|6682.5|6679.3|6676.5|144
1628482200000|2021-08-09 04:10:00|6680.8|6678|6683.9|6681.1|6684.9|6682.1|6678.9|6676.1|135
1628482500000|2021-08-09 04:15:00|6683.8|6681|6684.9|6682.1|6689.9|6687.1|6682.9|6680.1|262
1628482800000|2021-08-09 04:20:00|6684.6|6681.8|6683.9|6681.1|6686.9|6684.1|6681.9|6679.1|128
1628483100000|2021-08-09 04:25:00|6683.6|6680.8|6679.9|6677.1|6683.6|6680.8|6678.9|6676.1|119
1628483400000|2021-08-09 04:30:00|6680.9|6678.1|6690.9|6688.1|6691.9|6689.1|6680.3|6677.5|296
1628483700000|2021-08-09 04:35:00|6690.8|6688|6689.9|6687.1|6692.8|6690|6684.9|6682.1|271
1628484000000|2021-08-09 04:40:00|6690.8|6688|6689.9|6687.1|6690.9|6688.1|6686.9|6684.1|139
1628484300000|2021-08-09 04:45:00|6690.9|6688.1|6688.9|6686.1|6691.9|6689.1|6688.3|6685.5|107
1628484600000|2021-08-09 04:50:00|6688.6|6685.8|6686.8|6684|6690.9|6688.1|6685.3|6682.5|182
1628484900000|2021-08-09 04:55:00|6686.9|6684.1|6683.3|6680.5|6687.9|6685.1|6683.3|6680.5|113
1628485200000|2021-08-09 05:00:00|6682.6|6679.8|6683.9|6681.1|6685.3|6682.5|6681.9|6679.1|111
1628485500000|2021-08-09 05:05:00|6683.7|6680.9|6683.2|6680.4|6688.7|6685.9|6682.2|6679.4|133
1628485800000|2021-08-09 05:10:00|6683.7|6680.9|6683.9|6681.1|6686.2|6683.4|6681.6|6678.8|143
1628486100000|2021-08-09 05:15:00|6683.7|6680.9|6688.7|6685.9|6688.7|6685.9|6683.7|6680.9|140
1628486400000|2021-08-09 05:20:00|6688.6|6685.8|6685.9|6683.1|6688.9|6686.1|6684.9|6682.1|137
1628486700000|2021-08-09 05:25:00|6686.9|6684.1|6687.9|6685.1|6687.9|6685.1|6682.9|6680.1|115
1628487000000|2021-08-09 05:30:00|6689.2|6686.4|6680.2|6677.4|6689.2|6686.4|6676.9|6674.1|669
1628487300000|2021-08-09 05:35:00|6679.9|6677.1|6683.9|6681.1|6688.9|6686.1|6676.9|6674.1|499
1628487600000|2021-08-09 05:40:00|6684.1|6681.3|6677.9|6675.1|6685.9|6683.1|6677.2|6674.4|244
1628487900000|2021-08-09 05:45:00|6678.6|6675.8|6681.2|6678.4|6682.9|6680.1|6676.2|6673.4|262
1628488200000|2021-08-09 05:50:00|6680.2|6677.4|6675.9|6673.1|6680.2|6677.4|6671.9|6669.1|415
1628488500000|2021-08-09 05:55:00|6676|6673.2|6667.9|6665.1|6676|6673.2|6666.7|6663.9|255
1628488800000|2021-08-09 06:00:00|6667.7|6664.9|6651.7|6648.9|6667.9|6665.1|6648.7|6645.9|932
1628489100000|2021-08-09 06:05:00|6651.9|6649.1|6655.9|6653.1|6657.5|6654.7|6651.2|6648.4|707
1628489400000|2021-08-09 06:10:00|6656.2|6653.4|6649.7|6646.9|6659.2|6656.4|6649.1|6646.3|514
1628489700000|2021-08-09 06:15:00|6649.9|6647.1|6654.2|6651.4|6656.2|6653.4|6648.2|6645.4|483
1628490000000|2021-08-09 06:20:00|6653.9|6651.1|6647.2|6644.4|6658.9|6656.1|6644.9|6642.1|653
1628490300000|2021-08-09 06:25:00|6646.6|6643.8|6645.2|6642.4|6651.2|6648.4|6644.9|6642.1|409
1628490600000|2021-08-09 06:30:00|6644.9|6642.1|6646.9|6644.1|6649.2|6646.4|6639.9|6637.1|678
1628490900000|2021-08-09 06:35:00|6646.2|6643.4|6646.9|6644.1|6656.9|6654.1|6645.9|6643.1|654
1628491200000|2021-08-09 06:40:00|6647.2|6644.4|6652.4|6649.6|6654.2|6651.4|6645.6|6642.8|339
1628491500000|2021-08-09 06:45:00|6652.2|6649.4|6654.2|6651.4|6657.9|6655.1|6649.9|6647.1|674
1628491800000|2021-08-09 06:50:00|6654.7|6651.9|6652.9|6650.1|6654.9|6652.1|6644.2|6641.4|473
1628492100000|2021-08-09 06:55:00|6653.4|6650.6|6653|6650.2|6663.9|6661.1|6650.5|6647.7|782
1628492400000|2021-08-09 07:00:00|6652.9|6650.1|6645.9|6643.1|6653.9|6651.1|6645.5|6642.7|670
1628492700000|2021-08-09 07:05:00|6646.2|6643.4|6652.5|6649.7|6654.7|6651.9|6637.2|6634.4|1345
1628493000000|2021-08-09 07:10:00|6650.9|6648.1|6633.2|6630.4|6653.2|6650.4|6629.9|6627.1|1653
1628493300000|2021-08-09 07:15:00|6633.5|6630.7|6641.2|6638.4|6641.7|6638.9|6626.9|6624.1|1433
1628493600000|2021-08-09 07:20:00|6640.9|6638.1|6639.9|6637.1|6646.9|6644.1|6630.9|6628.1|801
1628493900000|2021-08-09 07:25:00|6639.5|6636.7|6640.2|6637.4|6644.9|6642.1|6635.2|6632.4|780
1628494200000|2021-08-09 07:30:00|6639.9|6637.1|6648|6645.2|6650.8|6648|6628.2|6625.4|1603
1628494500000|2021-08-09 07:35:00|6647.8|6645|6642.2|6639.4|6655.2|6652.4|6640.8|6638|779
1628494800000|2021-08-09 07:40:00|6641.8|6639|6630.2|6627.4|6643.8|6641|6621|6618.2|1739
1628495100000|2021-08-09 07:45:00|6629.8|6627|6621.5|6618.7|6635.8|6633|6620.9|6618.1|922
1628495400000|2021-08-09 07:50:00|6621.2|6618.4|6609.5|6606.7|6622.8|6620|6606.9|6604.1|2653
1628495700000|2021-08-09 07:55:00|6609.4|6606.6|6587.9|6585.1|6612.5|6609.7|6587.5|6584.7|2184
1628496000000|2021-08-09 08:00:00|6588.5|6585.7|6580.5|6577.7|6592.9|6590.1|6569.9|6567.1|3417
1628496300000|2021-08-09 08:05:00|6581.2|6578.4|6567.2|6564.4|6589.5|6586.7|6562.9|6560.1|2850
1628496600000|2021-08-09 08:10:00|6567.5|6564.7|6577.5|6574.7|6578.5|6575.7|6550.4|6547.6|3321
1628496900000|2021-08-09 08:15:00|6578.2|6575.4|6567.5|6564.7|6581.4|6578.6|6562.4|6559.6|1447
1628497200000|2021-08-09 08:20:00|6567.2|6564.4|6569.4|6566.6|6573.5|6570.7|6562.5|6559.7|1175
1628497500000|2021-08-09 08:25:00|6569.5|6566.7|6558.4|6555.6|6572.5|6569.7|6554.4|6551.6|1644
1628497800000|2021-08-09 08:30:00|6558.5|6555.7|6562.9|6560.1|6564.9|6562.1|6552.2|6549.4|1591
1628498100000|2021-08-09 08:35:00|6563.2|6560.4|6555.5|6552.7|6569.5|6566.7|6538.9|6536.1|2680
1628498400000|2021-08-09 08:40:00|6555.9|6553.1|6560.5|6557.7|6561.9|6559.1|6550.5|6547.7|944
1628498700000|2021-08-09 08:45:00|6560.7|6557.9|6549.5|6546.7|6567.5|6564.7|6544.9|6542.1|1306
1628499000000|2021-08-09 08:50:00|6549.9|6547.1|6545.5|6542.7|6551.5|6548.7|6528.5|6525.7|1905
1628499300000|2021-08-09 08:55:00|6545.4|6542.6|6538.5|6535.7|6547.5|6544.7|6535.9|6533.1|973
1628499600000|2021-08-09 09:00:00|6537.5|6534.7|6536.5|6533.7|6540.5|6537.7|6524.2|6521.4|3191
1628499900000|2021-08-09 09:05:00|6537.2|6534.4|6533.2|6530.4|6540.5|6537.7|6529.2|6526.4|872
1628500200000|2021-08-09 09:10:00|6532.8|6530|6524|6521.2|6533.2|6530.4|6513.5|6510.7|1886
1628500500000|2021-08-09 09:15:00|6523.9|6521.1|6515|6512.2|6527.5|6524.7|6513.2|6510.4|1062
1628500800000|2021-08-09 09:20:00|6515.2|6512.4|6519.5|6516.7|6522.2|6519.4|6505.5|6502.7|3837
1628501100000|2021-08-09 09:25:00|6519.2|6516.4|6536.2|6533.4|6542.5|6539.7|6512.5|6509.7|2542
1628501400000|2021-08-09 09:30:00|6535.5|6532.7|6543.2|6540.4|6546.5|6543.7|6528.7|6525.9|1790
1628501700000|2021-08-09 09:35:00|6544.2|6541.4|6533.5|6530.7|6546.2|6543.4|6524.2|6521.4|1798
1628502000000|2021-08-09 09:40:00|6534.2|6531.4|6528.2|6525.4|6534.2|6531.4|6527.2|6524.4|705
1628502300000|2021-08-09 09:45:00|6528.5|6525.7|6513.5|6510.7|6530.8|6528|6507.2|6504.4|1974
1628502600000|2021-08-09 09:50:00|6513.2|6510.4|6535.2|6532.4|6535.2|6532.4|6510.2|6507.4|1607
1628502900000|2021-08-09 09:55:00|6535.3|6532.5|6548.2|6545.4|6550.3|6547.5|6534.7|6531.9|1549
1628503200000|2021-08-09 10:00:00|6547.5|6544.7|6543|6540.2|6548.2|6545.4|6534.5|6531.7|1370
1628503500000|2021-08-09 10:05:00|6543.2|6540.4|6537.2|6534.4|6543.2|6540.4|6531.5|6528.7|776
1628503800000|2021-08-09 10:10:00|6537|6534.2|6542.5|6539.7|6545.2|6542.4|6536.2|6533.4|1069
1628504100000|2021-08-09 10:15:00|6541.8|6539|6552.5|6549.7|6553.5|6550.7|6536.2|6533.4|1070
1628504400000|2021-08-09 10:20:00|6552.7|6549.9|6561.8|6559|6567.2|6564.4|6552.2|6549.4|1743
1628504700000|2021-08-09 10:25:00|6562.2|6559.4|6559.5|6556.7|6568.2|6565.4|6556.7|6553.9|1189
1628505000000|2021-08-09 10:30:00|6559.2|6556.4|6569.2|6566.4|6574.2|6571.4|6558.2|6555.4|1250
1628505300000|2021-08-09 10:35:00|6569.5|6566.7|6558.2|6555.4|6570.2|6567.4|6553.8|6551|1266
1628505600000|2021-08-09 10:40:00|6557.5|6554.7|6557.2|6554.4|6558.8|6556|6551.5|6548.7|546
1628505900000|2021-08-09 10:45:00|6557|6554.2|6541.2|6538.4|6557|6554.2|6540.2|6537.4|1124
1628506200000|2021-08-09 10:50:00|6541|6538.2|6519.5|6516.7|6546.2|6543.4|6518.2|6515.4|2411
1628506500000|2021-08-09 10:55:00|6519.2|6516.4|6532.2|6529.4|6534.8|6532|6518.5|6515.7|1161
1628506800000|2021-08-09 11:00:00|6532.5|6529.7|6529.5|6526.7|6535.5|6532.7|6526.5|6523.7|849
1628507100000|2021-08-09 11:05:00|6530.2|6527.4|6514.9|6512.1|6530.2|6527.4|6511.2|6508.4|3860
1628507400000|2021-08-09 11:10:00|6513.8|6511|6525.8|6523|6526.2|6523.4|6512.2|6509.4|2368
1628507700000|2021-08-09 11:15:00|6525.7|6522.9|6555.2|6552.4|6555.8|6553|6524.2|6521.4|2389
1628508000000|2021-08-09 11:20:00|6554.5|6551.7|6546.8|6544|6557.2|6554.4|6545.8|6543|1112
1628508300000|2021-08-09 11:25:00|6547.8|6545|6536.8|6534|6550.5|6547.7|6533.2|6530.4|1354
1628508600000|2021-08-09 11:30:00|6537.2|6534.4|6545.4|6542.6|6545.8|6543|6521.8|6519|2599
1628508900000|2021-08-09 11:35:00|6545.8|6543|6570.6|6567.8|6571.1|6568.3|6545.8|6543|2836
1628509200000|2021-08-09 11:40:00|6570.9|6568.1|6574.4|6571.6|6576.8|6574|6563.1|6560.3|1804
1628509500000|2021-08-09 11:45:00|6575.1|6572.3|6560.4|6557.6|6577.1|6574.3|6548.4|6545.6|2227
1628509800000|2021-08-09 11:50:00|6560.1|6557.3|6564.1|6561.3|6569.7|6566.9|6549.4|6546.6|2508
1628510100000|2021-08-09 11:55:00|6563.7|6560.9|6573.7|6570.9|6575.4|6572.6|6558.4|6555.6|1483
1628510400000|2021-08-09 12:00:00|6573.1|6570.3|6584.7|6581.9|6588.1|6585.3|6560.1|6557.3|3098
1628510700000|2021-08-09 12:05:00|6584.4|6581.6|6558.8|6556|6584.7|6581.9|6557.8|6555|2518
1628511000000|2021-08-09 12:10:00|6559.4|6556.6|6526|6523.2|6559.4|6556.6|6525.8|6523|3478
1628511300000|2021-08-09 12:15:00|6526.1|6523.3|6542.8|6540|6547.5|6544.7|6510.7|6507.9|4821
1628511600000|2021-08-09 12:20:00|6543.1|6540.3|6541.5|6538.7|6558|6555.2|6538.9|6536.1|5420
1628511900000|2021-08-09 12:25:00|6541.2|6538.4|6557.2|6554.4|6569.8|6567|6534.8|6532|3397
1628512200000|2021-08-09 12:30:00|6557.3|6554.5|6549.1|6546.3|6560.1|6557.3|6544.4|6541.6|3010
1628512500000|2021-08-09 12:35:00|6548.8|6546|6531.8|6529|6550.8|6548|6528.8|6523.6|2342
1628512800000|2021-08-09 12:40:00|6532.1|6529.3|6553.4|6550.6|6556.8|6554|6529.5|6526.7|2255
1628513100000|2021-08-09 12:45:00|6552.8|6550|6575|6572.2|6577.9|6575.1|6552.4|6549.6|2626
1628513400000|2021-08-09 12:50:00|6575.4|6572.6|6573.4|6570.6|6578.7|6575.9|6564.1|6561.3|1770
1628513700000|2021-08-09 12:55:00|6573.7|6570.9|6572.7|6569.9|6582.4|6579.6|6557.8|6555|4379
1628514000000|2021-08-09 13:00:00|6572.2|6569.4|6623.2|6620.4|6623.7|6620.9|6572.1|6569.3|6635
1628514300000|2021-08-09 13:05:00|6623.1|6620.3|6642.1|6639.3|6642.1|6639.3|6611.4|6608.6|6921
1628514600000|2021-08-09 13:10:00|6641.7|6638.9|6612.7|6609.9|6641.7|6638.9|6609.4|6606.6|4852
1628514900000|2021-08-09 13:15:00|6613.4|6610.6|6619.7|6616.9|6632.7|6629.9|6610.7|6607.9|2922
1628515200000|2021-08-09 13:20:00|6620.4|6617.6|6633.2|6630.4|6641.4|6638.6|6614.1|6611.3|3035
1628515500000|2021-08-09 13:25:00|6633.4|6630.6|6644.4|6641.6|6647.1|6644.3|6632.4|6629.6|2668
1628515800000|2021-08-09 13:30:00|6644.7|6641.9|6606.9|6604.1|6646.7|6643.9|6604.2|6601.4|6637
1628516100000|2021-08-09 13:35:00|6607.1|6604.3|6629.8|6627|6630.8|6628|6604.4|6601.6|3870
1628516400000|2021-08-09 13:40:00|6630.1|6627.3|6623.7|6620.9|6630.8|6628|6603.4|6600.6|3629
1628516700000|2021-08-09 13:45:00|6624.1|6621.3|6624.1|6621.3|6640.9|6638.1|6618.4|6615.6|4933
1628517000000|2021-08-09 13:50:00|6624.4|6621.6|6619.4|6616.6|6630.7|6627.9|6608.1|6605.3|2831
1628517300000|2021-08-09 13:55:00|6619.6|6616.8|6623.4|6620.6|6628.4|6625.6|6606.4|6603.6|3989
1628517600000|2021-08-09 14:00:00|6622.7|6619.9|6605.9|6603.1|6633.4|6630.6|6595|6592.2|5642
1628517900000|2021-08-09 14:05:00|6605.7|6602.9|6585.1|6582.3|6611.4|6608.6|6583.4|6580.6|4677
1628518200000|2021-08-09 14:10:00|6584.7|6581.9|6581.7|6578.9|6589.1|6586.3|6564.4|6561.6|4976
1628518500000|2021-08-09 14:15:00|6581.4|6578.6|6562.1|6559.3|6581.4|6578.6|6554.7|6551.9|3673
1628518800000|2021-08-09 14:20:00|6561.7|6558.9|6556.8|6554|6570.4|6567.6|6549.7|6546.9|3594
1628519100000|2021-08-09 14:25:00|6557.1|6554.3|6562.4|6559.6|6572.5|6567.6|6550.1|6547.3|3145
1628519400000|2021-08-09 14:30:00|6562.1|6559.3|6568.1|6565.3|6577.4|6574.6|6554.1|6551.3|3711
1628519700000|2021-08-09 14:35:00|6567.7|6564.9|6563.4|6560.6|6570.7|6567.9|6546.4|6543.6|3364
1628520000000|2021-08-09 14:40:00|6563.1|6560.3|6567.4|6564.6|6571.4|6568.6|6553.4|6550.6|3061
1628520300000|2021-08-09 14:45:00|6567.6|6564.8|6587.4|6584.6|6587.4|6584.6|6557.1|6554.3|4195
1628520600000|2021-08-09 14:50:00|6587.7|6584.9|6580|6577.2|6588.4|6585.6|6568.7|6565.9|3111
1628520900000|2021-08-09 14:55:00|6580.7|6577.9|6571.4|6568.6|6588.7|6585.9|6562|6559.2|4744
1628521200000|2021-08-09 15:00:00|6571|6568.2|6595|6592.2|6602.5|6599.7|6565.5|6562.7|5317
1628521500000|2021-08-09 15:05:00|6595.1|6592.3|6629.5|6626.7|6635.5|6632.7|6595|6592.2|8333
1628521800000|2021-08-09 15:10:00|6628.5|6625.7|6639.8|6637|6641.8|6639|6615.2|6612.4|6238
1628522100000|2021-08-09 15:15:00|6639.5|6636.7|6637.2|6634.4|6652.8|6650|6635.2|6632.4|6243
1628522400000|2021-08-09 15:20:00|6638.8|6636|6623.6|6620.8|6640.2|6637.4|6619.2|6616.4|5447
1628522700000|2021-08-09 15:25:00|6623.2|6620.4|6615.6|6612.8|6627.2|6624.4|6614.6|6611.8|3759
1628523000000|2021-08-09 15:30:00|6615.9|6613.1|6620.6|6617.8|6624.2|6621.4|6605.6|6602.8|3760
1628523300000|2021-08-09 15:35:00|6620.7|6617.9|6629.9|6627.1|6630.9|6628.1|6616.6|6613.8|2501
1628523600000|2021-08-09 15:40:00|6629.5|6626.7|6638.9|6636.1|6640.2|6637.4|6626.9|6624.1|2554
1628523900000|2021-08-09 15:45:00|6638.5|6635.7|6645.5|6642.7|6649.9|6647.1|6635.9|6633.1|2102
1628524200000|2021-08-09 15:50:00|6645.2|6642.4|6646.8|6644|6651.5|6648.7|6639.5|6636.7|4951
1628524500000|2021-08-09 15:55:00|6647.1|6644.3|6629.8|6627|6647.5|6644.7|6623.8|6621|4302
1628524800000|2021-08-09 16:00:00|6629.3|6626.5|6644.1|6641.3|6645.5|6642.7|6625.5|6622.7|3663
1628525100000|2021-08-09 16:05:00|6643.8|6641|6656.1|6653.3|6663.8|6661|6642.5|6639.7|3673
1628525400000|2021-08-09 16:10:00|6655.8|6653|6654.8|6652|6658.5|6655.7|6652.1|6649.3|1790
1628525700000|2021-08-09 16:15:00|6654.5|6651.7|6655.8|6653|6657.8|6655|6651.8|6649|1200
1628526000000|2021-08-09 16:20:00|6656.1|6653.3|6645.8|6643|6657.8|6655|6643.1|6640.3|2590
1628526300000|2021-08-09 16:25:00|6646.5|6643.7|6654.2|6651.4|6656.2|6653.4|6639.8|6637|1262
1628526600000|2021-08-09 16:30:00|6654.5|6651.7|6642.8|6640|6661.8|6659|6642.2|6639.4|1989
1628526900000|2021-08-09 16:35:00|6643.8|6641|6637.8|6635|6643.8|6641|6635.2|6632.4|1452
1628527200000|2021-08-09 16:40:00|6637.2|6634.4|6626.5|6623.7|6640.2|6637.4|6623.9|6621.1|1918
1628527500000|2021-08-09 16:45:00|6627.2|6624.4|6627.2|6624.4|6636.2|6633.4|6627.2|6624.4|1199
1628527800000|2021-08-09 16:50:00|6626.5|6623.7|6627.8|6625|6630.5|6627.7|6621.2|6618.4|1429
1628528100000|2021-08-09 16:55:00|6628.2|6625.4|6633.5|6630.7|6637.3|6634.5|6626.5|6623.7|1212
1628528400000|2021-08-09 17:00:00|6633.3|6630.5|6633.5|6630.7|6637.8|6635|6630.5|6627.7|1654
1628528700000|2021-08-09 17:05:00|6633.1|6630.3|6632.1|6629.3|6636.5|6633.7|6630.1|6627.3|1121
1628529000000|2021-08-09 17:10:00|6632.5|6629.7|6640.5|6637.7|6643.5|6640.7|6632.1|6629.3|865
1628529300000|2021-08-09 17:15:00|6639.5|6636.7|6641.2|6638.4|6643.2|6640.4|6635.8|6633|2137
1628529600000|2021-08-09 17:20:00|6641.9|6639.1|6643.2|6640.4|6646.9|6644.1|6640.2|6637.4|902
1628529900000|2021-08-09 17:25:00|6643.5|6640.7|6651.9|6649.1|6655.2|6652.4|6642.9|6640.1|1721
1628530200000|2021-08-09 17:30:00|6651.5|6648.7|6642.2|6639.4|6657.2|6654.4|6640.7|6637.9|5966
1628530500000|2021-08-09 17:35:00|6642.6|6639.8|6637.3|6634.5|6644.6|6641.8|6634.2|6631.4|5198
1628530800000|2021-08-09 17:40:00|6636.9|6634.1|6645.3|6642.5|6647.3|6644.5|6634.6|6631.8|1079
1628531100000|2021-08-09 17:45:00|6644.9|6642.1|6630.3|6627.5|6645.4|6642.6|6630.3|6627.5|1928
1628531400000|2021-08-09 17:50:00|6631.3|6628.5|6620|6617.2|6631.3|6628.5|6619.6|6616.8|3769
1628531700000|2021-08-09 17:55:00|6621|6618.2|6614|6611.2|6622|6619.2|6611.7|6608.9|4346
1628532000000|2021-08-09 18:00:00|6613.8|6611|6593.7|6590.9|6614.7|6611.9|6592.7|6589.9|4461
1628532300000|2021-08-09 18:05:00|6593.8|6591|6603.7|6600.9|6609|6606.2|6593.8|6591|3876
1628532600000|2021-08-09 18:10:00|6603.3|6600.5|6589.7|6586.9|6603.7|6600.9|6583.8|6581|8779
1628532900000|2021-08-09 18:15:00|6589.3|6586.5|6609.3|6606.5|6609.3|6606.5|6586.7|6583.9|3357
1628533200000|2021-08-09 18:20:00|6609.8|6607|6597|6594.2|6611.9|6609.1|6594.4|6591.6|6480
1628533500000|2021-08-09 18:25:00|6597.4|6594.6|6642.5|6639.7|6648.5|6645.7|6596|6593.2|25741
1628533800000|2021-08-09 18:30:00|6642.4|6639.6|6640.2|6637.4|6653.2|6650.4|6637.5|6634.7|8036
1628534100000|2021-08-09 18:35:00|6640.5|6637.7|6655.1|6652.3|6657.8|6655|6639.5|6636.7|3172
1628534400000|2021-08-09 18:40:00|6655.3|6652.5|6656.8|6654|6657.3|6654.5|6651.1|6648.3|1106
1628534700000|2021-08-09 18:45:00|6656.9|6654.1|6655.4|6652.6|6658.4|6655.6|6653.4|6650.6|1366
1628535000000|2021-08-09 18:50:00|6655.1|6652.3|6652.9|6650.1|6655.7|6652.9|6651.1|6648.3|1003
1628535300000|2021-08-09 18:55:00|6653.2|6650.4|6655.7|6652.9|6655.9|6653.1|6650.7|6647.9|980
1628535600000|2021-08-09 19:00:00|6655.4|6652.6|6661.7|6658.9|6662.1|6659.3|6654.7|6651.9|539
1628535900000|2021-08-09 19:05:00|6662.1|6659.3|6667.1|6664.3|6667.2|6664.4|6660.7|6657.9|922
1628536200000|2021-08-09 19:10:00|6667.3|6664.5|6664.7|6661.9|6667.7|6664.9|6660.7|6657.9|322
1628536500000|2021-08-09 19:15:00|6665|6662.2|6663.5|6660.7|6667.7|6664.9|6662.4|6659.6|572
1628536800000|2021-08-09 19:20:00|6664|6661.2|6664.7|6661.9|6665.4|6662.6|6661.7|6658.9|298
1628537100000|2021-08-09 19:25:00|6665.4|6662.6|6667.2|6664.4|6667.7|6664.9|6663.7|6660.9|401
1628537400000|2021-08-09 19:30:00|6667.3|6664.5|6666.7|6663.9|6668|6665.2|6664.7|6661.9|264
1628537700000|2021-08-09 19:35:00|6667|6664.2|6672.4|6669.6|6672.4|6669.6|6667|6664.2|568
1628538000000|2021-08-09 19:40:00|6672.7|6669.9|6664.5|6661.7|6675|6672.2|6664|6661.2|345
1628538300000|2021-08-09 19:45:00|6665|6662.2|6665.4|6662.6|6666.4|6663.6|6661.4|6658.6|353
1628538600000|2021-08-09 19:50:00|6665.5|6662.7|6669|6666.2|6670.4|6667.6|6664.4|6661.6|524
1628538900000|2021-08-09 19:55:00|6668.7|6665.9|6662.7|6659.9|6669.7|6666.9|6662|6659.2|299
1628539200000|2021-08-09 20:00:00|6662.5|6659.7|6664.5|6661.7|6666.4|6663.6|6661.5|6658.7|240
1628539500000|2021-08-09 20:05:00|6664.4|6661.6|6667.7|6664.9|6668|6665.2|6664|6661.2|96
1628539800000|2021-08-09 20:10:00|6668|6665.2|6669.7|6666.9|6670.7|6667.9|6667.7|6664.9|169
1628540100000|2021-08-09 20:15:00|6670|6667.2|6669.2|6666.4|6670.7|6667.9|6669|6666.2|134
1628540400000|2021-08-09 20:20:00|6669.7|6666.9|6667|6664.2|6669.7|6666.9|6665.4|6662.6|252
1628540700000|2021-08-09 20:25:00|6667.5|6664.7|6670|6667.2|6670|6667.2|6667|6664.2|122
1628541000000|2021-08-09 20:30:00|6669.7|6666.9|6671.4|6668.6|6671.4|6668.6|6668.7|6665.9|214
1628541300000|2021-08-09 20:35:00|6671|6668.2|6670.4|6667.6|6671.7|6668.9|6669.2|6666.4|142
1628541600000|2021-08-09 20:40:00|6670.5|6667.7|6669.4|6666.6|6671|6668.2|6668|6665.2|117
1628541900000|2021-08-09 20:45:00|6669.5|6666.7|6662|6659.2|6669.5|6666.7|6659.6|6656.8|306
1628542200000|2021-08-09 20:50:00|6662.1|6659.3|6665|6662.2|6665.6|6662.8|6662|6659.2|180
1628542500000|2021-08-09 20:55:00|6664.5|6661.7|6667.1|6664.3|6667.6|6664.8|6662.6|6659.8|226
1628546400000|2021-08-09 22:00:00|6667.5|6664.7|6683.3|6680.5|6683.3|6680.5|6665.6|6662.8|506
1628546700000|2021-08-09 22:05:00|6682.8|6680|6679.6|6676.8|6683.4|6680.6|6678.3|6675.5|165
1628547000000|2021-08-09 22:10:00|6680.1|6677.3|6681.6|6678.8|6682.3|6679.5|6677.6|6674.8|69
1628547300000|2021-08-09 22:15:00|6681.5|6678.7|6677.2|6674.4|6681.6|6678.8|6676.6|6673.8|80
1628547600000|2021-08-09 22:20:00|6676.9|6674.1|6675.6|6672.8|6677.6|6674.8|6675.6|6672.8|38
1628547900000|2021-08-09 22:25:00|6675.7|6672.9|6671.5|6668.7|6676.2|6673.4|6669|6666.2|156
1628548200000|2021-08-09 22:30:00|6671|6668.2|6670.2|6667.4|6672.2|6669.4|6668.8|6666|295
1628548500000|2021-08-09 22:35:00|6669.5|6666.7|6668.6|6665.8|6670.2|6667.4|6668.6|6665.8|29
1628548800000|2021-08-09 22:40:00|6668.9|6666.1|6674.2|6671.4|6674.9|6672.1|6666.6|6661.7|92
1628549100000|2021-08-09 22:45:00|6674.6|6671.8|6675.9|6673.1|6676.4|6673.6|6674.2|6671.4|72
1628549400000|2021-08-09 22:50:00|6675.5|6672.7|6682.2|6679.4|6682.6|6679.8|6675.4|6672.6|119
1628549700000|2021-08-09 22:55:00|6682.1|6679.3|6682.2|6679.4|6682.6|6679.8|6681.6|6678.8|107
1628550000000|2021-08-09 23:00:00|6681.9|6679.1|6682.2|6679.4|6683.2|6680.4|6681.6|6678.8|82
1628550300000|2021-08-09 23:05:00|6682.1|6679.3|6682.2|6679.4|6682.2|6679.4|6681.6|6678.8|72
1628550600000|2021-08-09 23:10:00|6682.6|6679.8|6682.1|6679.3|6682.6|6679.8|6681.6|6678.8|29
1628550900000|2021-08-09 23:15:00|6681.9|6679.1|6681.6|6678.8|6682.2|6679.4|6681.6|6678.8|43
1628551200000|2021-08-09 23:20:00|6682.2|6679.4|6681.6|6678.8|6682.2|6679.4|6681.6|6678.8|31
1628551500000|2021-08-09 23:25:00|6681.3|6678.5|6680.6|6677.8|6681.3|6678.5|6680.6|6677.8|48
1628551800000|2021-08-09 23:30:00|6681.1|6678.3|6678.1|6675.3|6681.1|6678.3|6677.6|6674.8|64
1628552100000|2021-08-09 23:35:00|6677.6|6674.8|6675.2|6672.4|6677.6|6674.8|6672.2|6669.4|145
1628552400000|2021-08-09 23:40:00|6675.4|6672.6|6673.2|6670.4|6675.7|6672.9|6672.2|6669.4|68
1628552700000|2021-08-09 23:45:00|6673.3|6670.5|6676.2|6673.4|6677.2|6674.4|6671.2|6668.4|134
1628553000000|2021-08-09 23:50:00|6676.5|6673.7|6675.2|6672.4|6677.2|6674.4|6674.2|6671.4|52
1628553300000|2021-08-09 23:55:00|6674.7|6671.9|6679.2|6676.4|6679.2|6676.4|6674.2|6671.4|76
1628553600000|2021-08-10 00:00:00|6678.9|6676.1|6667.2|6664.4|6684.8|6682|6661.2|6658.4|964
1628553900000|2021-08-10 00:05:00|6666.7|6663.9|6664.2|6661.4|6674.2|6671.4|6663.2|6660.4|258
1628554200000|2021-08-10 00:10:00|6664.3|6661.5|6676.2|6673.4|6677.2|6674.4|6664.2|6661.4|174
1628554500000|2021-08-10 00:15:00|6675.7|6672.9|6671.2|6668.4|6677.5|6674.7|6669.5|6666.7|197
1628554800000|2021-08-10 00:20:00|6672.2|6669.4|6666.8|6664|6672.2|6669.4|6666.2|6663.4|181
1628555100000|2021-08-10 00:25:00|6666.5|6663.7|6671.2|6668.4|6671.7|6668.9|6666.3|6663.5|84
1628555400000|2021-08-10 00:30:00|6670.5|6667.7|6668.3|6665.5|6670.5|6667.7|6663.9|6661.1|195
1628555700000|2021-08-10 00:35:00|6668.7|6665.9|6669.3|6666.5|6670.2|6667.4|6665.2|6662.4|88
1628556000000|2021-08-10 00:40:00|6670.2|6667.4|6673.2|6670.4|6674.3|6671.5|6669.8|6667|101
1628556300000|2021-08-10 00:45:00|6673.3|6670.5|6671.2|6668.4|6674.7|6671.9|6669.2|6666.4|104
1628556600000|2021-08-10 00:50:00|6671.3|6668.5|6667.3|6664.5|6672.8|6670|6665.2|6662.4|93
1628556900000|2021-08-10 00:55:00|6667.5|6664.7|6665.2|6662.4|6668.8|6666|6665.2|6662.4|101
1628557200000|2021-08-10 01:00:00|6665.5|6662.7|6675.4|6672.6|6678.1|6675.3|6662.8|6660|2274
1628557500000|2021-08-10 01:05:00|6675.6|6672.8|6681.4|6678.6|6683|6680.2|6673.1|6670.3|1118
1628557800000|2021-08-10 01:10:00|6681.7|6678.9|6679.7|6676.9|6688.1|6685.3|6678|6675.2|650
1628558100000|2021-08-10 01:15:00|6680|6677.2|6675.7|6672.9|6681.7|6678.9|6673|6670.2|421
1628558400000|2021-08-10 01:20:00|6675.4|6672.6|6671.2|6668.4|6676|6673.2|6671|6668.2|223
1628558700000|2021-08-10 01:25:00|6671.7|6668.9|6670.7|6667.9|6674|6671.2|6668|6665.2|277
1628559000000|2021-08-10 01:30:00|6670.3|6667.5|6662.3|6659.5|6673.7|6670.9|6661.9|6659.1|465
1628559300000|2021-08-10 01:35:00|6662|6659.2|6656.6|6653.8|6662|6659.2|6653.6|6650.8|711
1628559600000|2021-08-10 01:40:00|6656.3|6653.5|6654.6|6651.8|6662.3|6659.5|6653.8|6651|441
1628559900000|2021-08-10 01:45:00|6655.3|6652.5|6650.3|6647.5|6658.3|6655.5|6649.3|6646.5|502
1628560200000|2021-08-10 01:50:00|6650|6647.2|6647.9|6645.1|6650.6|6647.8|6645.3|6642.5|485
1628560500000|2021-08-10 01:55:00|6647.6|6644.8|6643.3|6640.5|6648.3|6645.5|6640.6|6637.8|648
1628560800000|2021-08-10 02:00:00|6643.6|6640.8|6644.4|6641.6|6649.4|6646.6|6641|6638.2|540
1628561100000|2021-08-10 02:05:00|6644.3|6641.5|6644.9|6642.1|6645.6|6642.8|6639.9|6637.1|334
1628561400000|2021-08-10 02:10:00|6644.3|6641.5|6643.9|6641.1|6649.9|6647.1|6638.6|6635.8|812
1628561700000|2021-08-10 02:15:00|6643.4|6640.6|6647.3|6644.5|6647.9|6645.1|6642.9|6640.1|154
1628562000000|2021-08-10 02:20:00|6646.4|6643.6|6645.3|6642.5|6648.3|6645.5|6644.6|6641.8|139
1628562300000|2021-08-10 02:25:00|6645.4|6642.6|6646.3|6643.5|6649.9|6647.1|6645.4|6642.6|99
1628562600000|2021-08-10 02:30:00|6646.5|6643.7|6643.9|6641.1|6648.9|6646.1|6642.8|6640|266
1628562900000|2021-08-10 02:35:00|6643.4|6640.6|6644.9|6642.1|6645.9|6643.1|6641.9|6639.1|307
1628563200000|2021-08-10 02:40:00|6645.2|6642.4|6655.5|6652.7|6657.9|6655.1|6645.2|6642.4|849
1628563500000|2021-08-10 02:45:00|6655.8|6653|6658.5|6655.7|6661.9|6659.1|6655.8|6653|279
1628563800000|2021-08-10 02:50:00|6657.9|6655.1|6665.5|6662.7|6666|6663.2|6657.9|6655.1|311
1628564100000|2021-08-10 02:55:00|6665.2|6662.4|6661.5|6658.7|6665.5|6662.7|6659.9|6657.1|304
1628564400000|2021-08-10 03:00:00|6661.4|6658.6|6662.5|6659.7|6663.5|6660.7|6656.5|6653.7|303
1628564700000|2021-08-10 03:05:00|6662.7|6659.9|6662.5|6659.7|6666|6663.2|6662.5|6659.7|182
1628565000000|2021-08-10 03:10:00|6662.8|6660|6665.9|6663.1|6668.5|6665.7|6662.8|6660|184
1628565300000|2021-08-10 03:15:00|6666.4|6663.6|6664.7|6661.9|6667.5|6664.7|6663.5|6660.7|140
1628565600000|2021-08-10 03:20:00|6665.2|6662.4|6662.5|6659.7|6666.2|6663.4|6662.2|6659.4|97
1628565900000|2021-08-10 03:25:00|6662.8|6660|6670.5|6667.7|6673.5|6670.7|6662.8|6660|326
1628566200000|2021-08-10 03:30:00|6670.1|6667.3|6675.4|6672.6|6675.5|6672.7|6669.5|6666.7|315
1628566500000|2021-08-10 03:35:00|6675.2|6672.4|6671.5|6668.7|6675.9|6673.1|6670.5|6667.7|181
1628566800000|2021-08-10 03:40:00|6672.5|6669.7|6675.4|6672.6|6676.5|6673.7|6672.4|6669.6|430
1628567100000|2021-08-10 03:45:00|6675.5|6672.7|6673.2|6670.4|6675.5|6672.7|6671.9|6669.1|105
1628567400000|2021-08-10 03:50:00|6673.4|6670.6|6678.2|6675.4|6680.2|6677.4|6673.2|6670.4|183
1628567700000|2021-08-10 03:55:00|6679.2|6676.4|6675.2|6672.4|6680.8|6678|6675.2|6672.4|184
1628568000000|2021-08-10 04:00:00|6674.2|6671.4|6676.8|6674|6677.8|6675|6674.2|6671.4|170
1628568300000|2021-08-10 04:05:00|6677.2|6674.4|6676.8|6674|6678.2|6675.4|6675.2|6672.4|76
1628568600000|2021-08-10 04:10:00|6676.5|6673.7|6676.2|6673.4|6676.5|6673.7|6674.2|6671.4|72
1628568900000|2021-08-10 04:15:00|6675.5|6672.7|6678.2|6675.4|6678.2|6675.4|6674.2|6671.4|74
1628569200000|2021-08-10 04:20:00|6677.8|6675|6678.2|6675.4|6679.8|6677|6677.8|6675|72
1628569500000|2021-08-10 04:25:00|6678.5|6675.7|6678.2|6675.4|6679.2|6676.4|6677.2|6674.4|149
1628569800000|2021-08-10 04:30:00|6678.5|6675.7|6671.2|6668.4|6678.8|6676|6670.8|6668|261
1628570100000|2021-08-10 04:35:00|6671.9|6669.1|6674.2|6671.4|6676|6673.2|6671.9|6669.1|96
1628570400000|2021-08-10 04:40:00|6675.2|6672.4|6675.2|6672.4|6677.2|6674.4|6674.2|6671.4|91
1628570700000|2021-08-10 04:45:00|6676|6673.2|6676.2|6673.4|6676.5|6673.7|6675.2|6672.4|67
1628571000000|2021-08-10 04:50:00|6676.5|6673.7|6679.2|6676.4|6680.2|6677.4|6676.5|6673.7|112
1628571300000|2021-08-10 04:55:00|6679.5|6676.7|6680.2|6677.4|6681.2|6678.4|6678.5|6675.7|138
1628571600000|2021-08-10 05:00:00|6679.2|6676.4|6681.5|6678.7|6685.8|6683|6678.2|6675.4|385
1628571900000|2021-08-10 05:05:00|6681.8|6679|6679.2|6676.4|6684|6681.2|6679.2|6676.4|218
1628572200000|2021-08-10 05:10:00|6680.2|6677.4|6680.5|6677.7|6680.5|6677.7|6678.2|6675.4|109
1628572500000|2021-08-10 05:15:00|6681.2|6678.4|6675.2|6672.4|6681.5|6678.7|6673.2|6670.4|205
1628572800000|2021-08-10 05:20:00|6675.5|6672.7|6668.9|6666.1|6676.2|6673.4|6668.9|6666.1|419
1628573100000|2021-08-10 05:25:00|6669.2|6666.4|6672.9|6670.1|6674.2|6671.4|6669.2|6666.4|176
1628573400000|2021-08-10 05:30:00|6673.9|6671.1|6697.9|6695.1|6699.4|6696.6|6673.9|6671.1|1315
1628573700000|2021-08-10 05:35:00|6698.1|6695.3|6698.9|6696.1|6699.2|6696.4|6694.9|6692.1|496
1628574000000|2021-08-10 05:40:00|6698.5|6695.7|6712.5|6709.7|6712.5|6709.7|6694.2|6691.4|1379
1628574300000|2021-08-10 05:45:00|6712.1|6709.3|6710.9|6708.1|6713.5|6710.7|6704.9|6702.1|705
1628574600000|2021-08-10 05:50:00|6711.1|6708.3|6712.9|6710.1|6713.9|6711.1|6708.9|6706.1|713
1628574900000|2021-08-10 05:55:00|6713.6|6710.8|6716.2|6713.4|6719.9|6717.1|6712.1|6709.3|782
1628575200000|2021-08-10 06:00:00|6716.6|6713.8|6719.6|6716.8|6720.1|6717.3|6707.5|6704.7|474
1628575500000|2021-08-10 06:05:00|6719.2|6716.4|6720.8|6718|6729.8|6727|6717.6|6714.8|986
1628575800000|2021-08-10 06:10:00|6720.6|6717.8|6719.6|6716.8|6724.2|6721.4|6719.2|6716.4|341
1628576100000|2021-08-10 06:15:00|6719.7|6716.9|6721.8|6719|6727.8|6725|6715.8|6713|460
1628576400000|2021-08-10 06:20:00|6721.2|6718.4|6724.3|6721.5|6724.8|6722|6719.7|6716.9|248
1628576700000|2021-08-10 06:25:00|6724.2|6721.4|6722.2|6719.4|6724.8|6722|6721.2|6718.4|118
1628577000000|2021-08-10 06:30:00|6721.2|6718.4|6733.1|6730.3|6738.8|6736|6719.8|6717|1197
1628577300000|2021-08-10 06:35:00|6732.6|6729.8|6735.1|6732.3|6736.1|6733.3|6730.7|6727.9|256
1628577600000|2021-08-10 06:40:00|6735.5|6732.7|6730.8|6728|6737.1|6734.3|6730.5|6727.7|344
1628577900000|2021-08-10 06:45:00|6731.5|6728.7|6734.5|6731.7|6737.2|6734.4|6731.1|6728.3|387
1628578200000|2021-08-10 06:50:00|6734.8|6732|6729.7|6726.9|6736.8|6734|6727.8|6725|421
1628578500000|2021-08-10 06:55:00|6729.8|6727|6729.5|6726.7|6731.2|6728.4|6727.2|6724.4|451
1628578800000|2021-08-10 07:00:00|6729.2|6726.4|6729.8|6727|6735|6732.2|6724.5|6721.7|962
1628579100000|2021-08-10 07:05:00|6730|6727.2|6732.8|6730|6733.3|6730.5|6726.5|6723.7|431
1628579400000|2021-08-10 07:10:00|6733.3|6730.5|6739.7|6736.9|6741.8|6736.9|6732.1|6729.3|696
1628579700000|2021-08-10 07:15:00|6740.7|6737.9|6731.2|6728.4|6740.7|6737.9|6728.1|6725.3|1294
1628580000000|2021-08-10 07:20:00|6731.1|6728.3|6735.4|6732.6|6745|6742.2|6730.4|6727.6|633
1628580300000|2021-08-10 07:25:00|6735.1|6732.3|6754.6|6751.8|6756.6|6753.8|6734.4|6731.6|1516
1628580600000|2021-08-10 07:30:00|6755.6|6752.8|6757.9|6755.1|6761.9|6759.1|6753.9|6751.1|1082
1628580900000|2021-08-10 07:35:00|6757.8|6755|6760.3|6757.5|6764.5|6761.7|6755.5|6752.7|873
1628581200000|2021-08-10 07:40:00|6760.4|6757.6|6775.2|6772.4|6776.8|6774|6760.3|6757.5|1599
1628581500000|2021-08-10 07:45:00|6775.5|6772.7|6764.7|6761.9|6783.2|6780.4|6764.5|6761.7|1859
1628581800000|2021-08-10 07:50:00|6765.2|6762.4|6760|6757.2|6769.5|6766.7|6754.9|6752.1|1115
1628582100000|2021-08-10 07:55:00|6760.5|6757.7|6760.8|6758|6763.5|6760.7|6757.9|6755.1|577
1628582400000|2021-08-10 08:00:00|6760.9|6758.1|6764.6|6761.8|6773.9|6771.1|6760.6|6757.8|1152
1628582700000|2021-08-10 08:05:00|6764.2|6761.4|6756.1|6753.3|6764.6|6761.8|6753|6750.2|795
1628583000000|2021-08-10 08:10:00|6756|6753.2|6751.6|6748.8|6763|6760.2|6750.6|6747.8|979
1628583300000|2021-08-10 08:15:00|6751.5|6748.7|6752.6|6749.8|6755.6|6752.8|6749.3|6746.5|731
1628583600000|2021-08-10 08:20:00|6753.2|6750.4|6751.9|6749.1|6761.2|6758.4|6748.5|6745.7|694
1628583900000|2021-08-10 08:25:00|6751.5|6748.7|6747|6744.2|6755.5|6752.7|6741.7|6738.9|1480
1628584200000|2021-08-10 08:30:00|6747.1|6744.3|6762.9|6760.1|6763.5|6760.7|6744.2|6741.4|1306
1628584500000|2021-08-10 08:35:00|6764|6761.2|6761.9|6759.1|6776.9|6774.1|6761.9|6759.1|1301
1628584800000|2021-08-10 08:40:00|6762.2|6759.4|6768.5|6765.7|6769.9|6767.1|6761.9|6759.1|420
1628585100000|2021-08-10 08:45:00|6768.9|6766.1|6774.9|6772.1|6777.2|6774.4|6765.9|6763.1|739
1628585400000|2021-08-10 08:50:00|6774.7|6771.9|6776.9|6774.1|6779.2|6776.4|6770.2|6767.4|794
1628585700000|2021-08-10 08:55:00|6777.2|6774.4|6774.8|6772|6783.9|6781.1|6773.2|6770.4|835
1628586000000|2021-08-10 09:00:00|6774.6|6771.8|6762.8|6760|6776.6|6773.8|6761.2|6758.4|877
1628586300000|2021-08-10 09:05:00|6763.2|6760.4|6767.6|6764.8|6768.9|6766.1|6760.8|6758|594
1628586600000|2021-08-10 09:10:00|6768.2|6765.4|6758.4|6755.6|6771.6|6768.8|6754.6|6751.8|677
1628586900000|2021-08-10 09:15:00|6758.6|6755.8|6749.3|6746.5|6759.9|6757.1|6747.9|6745.1|723
1628587200000|2021-08-10 09:20:00|6749.9|6747.1|6750.3|6747.5|6752.9|6750.1|6746.9|6744.1|652
1628587500000|2021-08-10 09:25:00|6749.3|6746.5|6730.7|6727.9|6750.3|6747.5|6725.7|6722.9|1869
1628587800000|2021-08-10 09:30:00|6730.9|6728.1|6732.7|6729.9|6734.7|6731.9|6711.6|6708.8|1829
1628588100000|2021-08-10 09:35:00|6732.4|6729.6|6720.6|6717.8|6734.7|6731.9|6716.4|6713.6|1170
1628588400000|2021-08-10 09:40:00|6721.1|6718.3|6721.7|6718.9|6724.9|6722.1|6714.9|6712.1|887
1628588700000|2021-08-10 09:45:00|6722.1|6719.3|6718.2|6715.4|6725.7|6722.9|6714.1|6711.3|1296
1628589000000|2021-08-10 09:50:00|6717.8|6715|6714.4|6711.6|6722.4|6719.6|6712.4|6709.6|492
1628589300000|2021-08-10 09:55:00|6714.1|6711.3|6711.8|6709|6720.4|6717.6|6710.8|6708|509
1628589600000|2021-08-10 10:00:00|6712.2|6709.4|6704.2|6701.4|6719.4|6716.6|6702.5|6699.7|1081
1628589900000|2021-08-10 10:05:00|6703.8|6701|6709.2|6706.4|6713.8|6711|6702.2|6699.4|571
1628590200000|2021-08-10 10:10:00|6708.8|6706|6703.1|6700.3|6712.8|6710|6702.1|6699.3|571
1628590500000|2021-08-10 10:15:00|6703|6700.2|6709.1|6706.3|6711.1|6708.3|6701.1|6698.3|437
1628590800000|2021-08-10 10:20:00|6708.5|6705.7|6716.1|6713.3|6719.1|6716.3|6708.1|6705.3|618
1628591100000|2021-08-10 10:25:00|6716.3|6713.5|6724.1|6721.3|6732.1|6729.3|6715.1|6712.3|1271
1628591400000|2021-08-10 10:30:00|6724.5|6721.7|6734.9|6732.1|6737.4|6734.6|6724.5|6721.7|763
1628591700000|2021-08-10 10:35:00|6735.3|6732.5|6738|6735.2|6744|6741.2|6734.8|6732|734
1628592000000|2021-08-10 10:40:00|6738.4|6735.6|6738.8|6736|6740.4|6737.6|6734.4|6731.6|436
1628592300000|2021-08-10 10:45:00|6738.4|6735.6|6751.9|6749.1|6753.4|6750.6|6737.4|6734.6|839
1628592600000|2021-08-10 10:50:00|6752|6749.2|6749.4|6746.6|6755.7|6752.9|6747.8|6745|443
1628592900000|2021-08-10 10:55:00|6749.7|6746.9|6750.9|6748.1|6757.1|6754.3|6747.8|6745|648
1628593200000|2021-08-10 11:00:00|6751.4|6748.6|6741.1|6738.3|6752.4|6749.6|6738.1|6735.3|877
1628593500000|2021-08-10 11:05:00|6741.3|6738.5|6758.4|6755.6|6761.8|6757.8|6738.1|6735.3|989
1628593800000|2021-08-10 11:10:00|6757.4|6754.6|6753.4|6750.6|6759.6|6756.6|6751.8|6749|738
1628594100000|2021-08-10 11:15:00|6753.1|6750.3|6763.7|6760.9|6766|6763.2|6751.4|6748.6|731
1628594400000|2021-08-10 11:20:00|6764|6761.2|6762.7|6759.9|6772|6769.2|6760|6757.2|1180
1628594700000|2021-08-10 11:25:00|6763|6760.2|6756.7|6753.9|6764.7|6761.9|6753.7|6750.9|592
1628595000000|2021-08-10 11:30:00|6757|6754.2|6758.7|6755.9|6762.7|6759.9|6751.4|6748.6|899
1628595300000|2021-08-10 11:35:00|6759|6756.2|6750.6|6747.8|6762.6|6759.8|6746|6743.2|921
1628595600000|2021-08-10 11:40:00|6751.3|6748.5|6745.4|6742.6|6756.6|6753.8|6745.2|6742.4|670
1628595900000|2021-08-10 11:45:00|6745.2|6742.4|6741.2|6738.4|6746.4|6743.6|6739.1|6736.3|1155
1628596200000|2021-08-10 11:50:00|6741.1|6738.3|6742.7|6739.9|6747|6744.2|6738.5|6735.7|803
1628596500000|2021-08-10 11:55:00|6742.4|6739.6|6742.7|6739.9|6749.1|6746.3|6739.1|6736.3|820
1628596800000|2021-08-10 12:00:00|6743.7|6740.9|6748.1|6745.3|6754.4|6751.6|6739.6|6736.8|1809
1628597100000|2021-08-10 12:05:00|6748.4|6745.6|6759.6|6756.8|6761.3|6758.5|6744.7|6741.9|1838
1628597400000|2021-08-10 12:10:00|6759|6756.2|6757.3|6754.5|6761.3|6758.5|6751.6|6748.8|2273
1628597700000|2021-08-10 12:15:00|6757.6|6754.8|6745.4|6742.6|6759.6|6756.8|6738|6735.2|1843
1628598000000|2021-08-10 12:20:00|6745|6742.2|6724.8|6722|6746.4|6743.6|6717.2|6714.4|3499
1628598300000|2021-08-10 12:25:00|6724.5|6721.7|6714.8|6712|6729.2|6726.4|6705.3|6702.5|2685
1628598600000|2021-08-10 12:30:00|6714.6|6711.8|6721.5|6718.7|6732.8|6730|6714.3|6711.5|2180
1628598900000|2021-08-10 12:35:00|6720.9|6718.1|6725.2|6722.4|6730.2|6727.4|6718.9|6716.1|1260
1628599200000|2021-08-10 12:40:00|6724.8|6722|6706.9|6704.1|6725.2|6722.4|6704.6|6701.8|3250
1628599500000|2021-08-10 12:45:00|6706.7|6703.9|6710.6|6707.8|6714.2|6711.4|6706.6|6703.8|997
1628599800000|2021-08-10 12:50:00|6710.2|6707.4|6713.6|6710.8|6713.6|6710.8|6688|6685.2|2319
1628600100000|2021-08-10 12:55:00|6714.9|6712.1|6733.3|6730.5|6734.4|6731.6|6714.9|6712.1|2689
1628600400000|2021-08-10 13:00:00|6732.4|6729.6|6759.8|6757|6762.3|6759.5|6730.1|6727.3|5441
1628600700000|2021-08-10 13:05:00|6760.1|6757.3|6731.5|6728.7|6760.8|6758|6717.9|6715.1|4932
1628601000000|2021-08-10 13:10:00|6730.5|6727.7|6715.6|6712.8|6736|6733.2|6713.3|6710.5|3277
1628601300000|2021-08-10 13:15:00|6715.5|6712.7|6705.2|6702.4|6718.6|6715.8|6699.9|6697.1|3153
1628601600000|2021-08-10 13:20:00|6704.9|6702.1|6726|6723.2|6727.5|6724.7|6699.9|6697.1|3018
1628601900000|2021-08-10 13:25:00|6725.9|6723.1|6715.5|6712.7|6727.1|6724.3|6710.2|6707.4|2013
1628602200000|2021-08-10 13:30:00|6715.9|6713.1|6735.5|6732.7|6743.9|6741.1|6708.2|6705.4|3729
1628602500000|2021-08-10 13:35:00|6735.4|6732.6|6731.9|6729.1|6745.5|6742.7|6722.9|6720.1|3206
1628602800000|2021-08-10 13:40:00|6732.1|6729.3|6741.8|6739|6745.8|6743|6732.1|6729.3|2125
1628603100000|2021-08-10 13:45:00|6741.1|6738.3|6737.8|6735|6741.1|6738.3|6717.9|6715.1|2639
1628603400000|2021-08-10 13:50:00|6737.5|6734.7|6754.8|6752|6759.1|6756.3|6734.8|6732|2635
1628603700000|2021-08-10 13:55:00|6755|6752.2|6805.3|6802.5|6805.9|6803.1|6754.1|6751.3|9195
1628604000000|2021-08-10 14:00:00|6805.7|6802.9|6833.5|6830.7|6842.7|6839.9|6801.9|6799.1|10179
1628604300000|2021-08-10 14:05:00|6833.2|6830.4|6858.1|6855.3|6863.7|6860.9|6833.2|6830.4|8585
1628604600000|2021-08-10 14:10:00|6857.7|6854.9|6854.5|6851.7|6866.7|6863.9|6839.8|6837|7098
1628604900000|2021-08-10 14:15:00|6854.8|6852|6845.9|6843.1|6863.5|6860.7|6842.9|6840.1|4772
1628605200000|2021-08-10 14:20:00|6845.6|6842.8|6841|6838.2|6859.9|6857.1|6835.6|6832.8|4118
1628605500000|2021-08-10 14:25:00|6841.4|6838.6|6852.3|6849.5|6856.3|6853.5|6840.3|6837.5|2580
1628605800000|2021-08-10 14:30:00|6851.8|6849|6855.2|6852.4|6861.6|6858.8|6845.8|6843|3627
1628606100000|2021-08-10 14:35:00|6855.5|6852.7|6846.6|6843.8|6856.2|6853.4|6838.3|6835.5|3756
1628606400000|2021-08-10 14:40:00|6846.8|6844|6827.9|6825.1|6850.9|6848.1|6821.9|6819.1|4192
1628606700000|2021-08-10 14:45:00|6828.2|6825.4|6853.8|6851|6854.2|6851.4|6827.9|6825.1|2481
1628607000000|2021-08-10 14:50:00|6853.4|6850.6|6853.5|6850.7|6862.8|6860|6846.4|6843.6|3492
1628607300000|2021-08-10 14:55:00|6853.2|6850.4|6852.2|6849.4|6863.2|6860.4|6843.9|6841.1|3021
1628607600000|2021-08-10 15:00:00|6852.5|6849.7|6853.9|6851.1|6862|6859.2|6843.2|6840.4|4416
1628607900000|2021-08-10 15:05:00|6854.2|6851.4|6854.3|6851.5|6862.9|6860.1|6848.2|6845.4|2495
1628608200000|2021-08-10 15:10:00|6853.9|6851.1|6843|6840.2|6856.5|6853.7|6837|6834.2|3109
1628608500000|2021-08-10 15:15:00|6843.1|6840.3|6835.2|6832.4|6853.6|6850.8|6831.1|6828.3|3204
1628608800000|2021-08-10 15:20:00|6835.1|6832.3|6847|6844.2|6850.3|6847.5|6833.3|6830.5|3143
1628609100000|2021-08-10 15:25:00|6847.1|6844.3|6835.7|6832.9|6849.3|6846.5|6834.3|6831.5|2033
1628609400000|2021-08-10 15:30:00|6835.6|6832.8|6832.7|6829.9|6847|6844.2|6831.1|6828.3|2857
1628609700000|2021-08-10 15:35:00|6832.6|6829.8|6838.7|6835.9|6843.1|6840.3|6826.8|6824|2840
1628610000000|2021-08-10 15:40:00|6839.1|6836.3|6832.7|6829.9|6839.1|6836.3|6828.2|6825.4|2179
1628610300000|2021-08-10 15:45:00|6832.1|6829.3|6827.2|6824.4|6832.3|6829.5|6823.1|6820.3|2166
1628610600000|2021-08-10 15:50:00|6827.1|6824.3|6823.8|6821|6831.7|6828.9|6819.1|6816.3|2126
1628610900000|2021-08-10 15:55:00|6824.1|6821.3|6831.7|6828.9|6835.1|6832.3|6823.4|6820.6|2029
1628611200000|2021-08-10 16:00:00|6832.1|6829.3|6836.7|6833.9|6845.1|6842.3|6831.7|6828.9|2151
1628611500000|2021-08-10 16:05:00|6836.8|6834|6844.1|6841.3|6846.7|6843.9|6836.3|6833.5|1064
1628611800000|2021-08-10 16:10:00|6844.3|6841.5|6851.3|6848.5|6853.3|6850.5|6840.3|6837.5|1663
1628612100000|2021-08-10 16:15:00|6851.6|6848.8|6855.4|6852.6|6856.3|6853.5|6849.6|6846.8|1125
1628612400000|2021-08-10 16:20:00|6855.3|6852.5|6858.3|6855.5|6865.2|6862.4|6854.3|6851.5|3883
1628612700000|2021-08-10 16:25:00|6859.3|6856.5|6853.7|6850.9|6861|6858.2|6853.7|6850.9|1591
1628613000000|2021-08-10 16:30:00|6854|6851.2|6862.9|6860.1|6865.3|6862.5|6853|6850.2|2067
1628613300000|2021-08-10 16:35:00|6863.3|6860.5|6862.7|6859.9|6865.3|6862.5|6860.3|6857.5|982
1628613600000|2021-08-10 16:40:00|6862|6859.2|6866.3|6863.5|6873.3|6870.5|6862|6859.2|2167
1628613900000|2021-08-10 16:45:00|6866.7|6863.9|6859.4|6856.6|6869.2|6866.4|6856.9|6854.1|1869
1628614200000|2021-08-10 16:50:00|6859|6856.2|6859.4|6856.6|6863|6860.2|6857.4|6854.6|773
1628614500000|2021-08-10 16:55:00|6859|6856.2|6853.4|6850.6|6860.4|6857.6|6852.4|6849.6|902
1628614800000|2021-08-10 17:00:00|6853|6850.2|6853.4|6850.6|6856.8|6854|6849|6846.2|1221
1628615100000|2021-08-10 17:05:00|6853|6850.2|6847|6844.2|6857.5|6854.7|6846|6843.2|1169
1628615400000|2021-08-10 17:10:00|6847.4|6844.6|6855.4|6852.6|6857.9|6855.1|6846.4|6843.6|927
1628615700000|2021-08-10 17:15:00|6855|6852.2|6857.6|6854.8|6862|6859.2|6852.4|6849.6|1771
1628616000000|2021-08-10 17:20:00|6857|6854.2|6855|6852.2|6858|6855.2|6852|6849.2|785
1628616300000|2021-08-10 17:25:00|6854.6|6851.8|6852.6|6849.8|6857.3|6854.5|6852.3|6849.5|577
1628616600000|2021-08-10 17:30:00|6853.3|6850.5|6854.6|6851.8|6855.6|6852.8|6851.1|6848.3|767
1628616900000|2021-08-10 17:35:00|6854.4|6851.6|6846.6|6843.8|6856.3|6853.5|6845.6|6842.8|950
1628617200000|2021-08-10 17:40:00|6846|6843.2|6841|6838.2|6850.6|6847.8|6840.6|6837.8|1356
1628617500000|2021-08-10 17:45:00|6841.6|6838.8|6840.6|6837.8|6844|6841.2|6837|6834.2|1100
1628617800000|2021-08-10 17:50:00|6840.3|6837.5|6841.8|6839|6842.3|6839.5|6837|6834.2|1322
1628618100000|2021-08-10 17:55:00|6842.1|6839.3|6837.3|6834.5|6846.9|6844.1|6837.3|6834.5|1607
1628618400000|2021-08-10 18:00:00|6836.9|6834.1|6840.3|6837.5|6844.3|6841.5|6831.3|6828.5|2631
1628618700000|2021-08-10 18:05:00|6839.5|6836.7|6842.3|6839.5|6843.3|6840.5|6836.3|6833.5|1941
1628619000000|2021-08-10 18:10:00|6841.9|6839.1|6828.3|6825.5|6841.9|6839.1|6826.3|6823.5|2577
1628619300000|2021-08-10 18:15:00|6827.9|6825.1|6826|6823.2|6827.9|6825.1|6817.3|6814.5|5189
1628619600000|2021-08-10 18:20:00|6825|6822.2|6821.2|6818.4|6826|6823.2|6818|6815.2|3534
1628619900000|2021-08-10 18:25:00|6820.6|6817.8|6816.6|6813.8|6820.6|6817.8|6807.7|6804.9|19648
1628620200000|2021-08-10 18:30:00|6816.2|6813.4|6822.6|6819.8|6824|6821.2|6814.2|6811.4|3574
1628620500000|2021-08-10 18:35:00|6822.7|6819.9|6828.9|6826.1|6828.9|6826.1|6820.6|6817.8|2381
1628620800000|2021-08-10 18:40:00|6828.5|6825.7|6828.2|6825.4|6829.2|6826.4|6825.2|6822.4|652
1628621100000|2021-08-10 18:45:00|6828.4|6825.6|6838.2|6835.4|6839.9|6837.1|6828.4|6825.6|862
1628621400000|2021-08-10 18:50:00|6837.9|6835.1|6838.5|6835.7|6839.5|6836.7|6836.5|6833.7|405
1628621700000|2021-08-10 18:55:00|6839.5|6836.7|6837.9|6835.1|6841|6838.2|6836.5|6833.7|759
1628622000000|2021-08-10 19:00:00|6837.5|6834.7|6836.9|6834.1|6837.9|6835.1|6835.5|6832.7|360
1628622300000|2021-08-10 19:05:00|6836.5|6833.7|6830.9|6828.1|6838.5|6835.7|6829.5|6826.7|755
1628622600000|2021-08-10 19:10:00|6831.2|6828.4|6828.9|6826.1|6833.2|6830.4|6827.4|6824.6|773
1628622900000|2021-08-10 19:15:00|6828.7|6825.9|6826.8|6824|6831.2|6828.4|6826.3|6823.5|428
1628623200000|2021-08-10 19:20:00|6827.2|6824.4|6828.5|6825.7|6828.8|6826|6824.5|6821.7|513
1628623500000|2021-08-10 19:25:00|6828.2|6825.4|6830.8|6828|6831.2|6828.4|6827.5|6824.7|378
1628623800000|2021-08-10 19:30:00|6830.5|6827.7|6826.8|6824|6830.8|6828|6824.5|6821.7|418
1628624100000|2021-08-10 19:35:00|6827.2|6824.4|6827.1|6824.3|6828.7|6825.9|6826.5|6823.7|1604
1628624400000|2021-08-10 19:40:00|6826.5|6823.7|6829.5|6826.7|6829.7|6826.9|6825.1|6822.3|403
1628624700000|2021-08-10 19:45:00|6829.1|6826.3|6831.1|6828.3|6831.1|6828.3|6827.1|6824.3|367
1628625000000|2021-08-10 19:50:00|6830.7|6827.9|6828.5|6825.7|6831.1|6828.3|6828.5|6825.7|1007
1628625300000|2021-08-10 19:55:00|6828.2|6825.4|6825.7|6822.9|6829.5|6826.7|6824.2|6821.4|1891
1628625600000|2021-08-10 20:00:00|6825.8|6823|6823.7|6820.9|6827.5|6824.7|6822.3|6819.5|1722
1628625900000|2021-08-10 20:05:00|6823.2|6820.4|6824.2|6821.4|6825.2|6822.4|6823.2|6820.4|110
1628626200000|2021-08-10 20:10:00|6824.6|6821.8|6826.2|6823.4|6826.9|6824.1|6824.2|6821.4|88
1628626500000|2021-08-10 20:15:00|6826.6|6823.8|6829.2|6826.4|6831.2|6828.4|6825.2|6822.4|203
1628626800000|2021-08-10 20:20:00|6830.2|6827.4|6830.6|6827.8|6830.6|6827.8|6829.2|6826.4|91
1628627100000|2021-08-10 20:25:00|6830.9|6828.1|6830.7|6827.9|6831.5|6828.7|6828.2|6825.4|210
1628627400000|2021-08-10 20:30:00|6830.8|6828|6830.2|6827.4|6835.1|6832.3|6827.8|6825|419
1628627700000|2021-08-10 20:35:00|6831.2|6828.4|6836.5|6833.7|6836.5|6833.7|6829.2|6826.4|166
1628628000000|2021-08-10 20:40:00|6837.2|6834.4|6834.5|6831.7|6838.2|6835.4|6831.2|6828.4|281
1628628300000|2021-08-10 20:45:00|6833.9|6831.1|6832.2|6829.4|6834.7|6831.9|6829.4|6826.6|328
1628628600000|2021-08-10 20:50:00|6832|6829.2|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|116
1628628900000|2021-08-10 20:55:00|6831.8|6829|6834.5|6831.7|6835.2|6832.4|6830.2|6827.4|360
1628632800000|2021-08-10 22:00:00|6836.1|6832.1|6832.5|6829.7|6839.5|6836.7|6830.5|6827.7|207
1628633100000|2021-08-10 22:05:00|6832.2|6829.4|6832.1|6829.3|6833.1|6830.3|6831|6828.2|188
1628633400000|2021-08-10 22:10:00|6832.5|6829.7|6834.2|6831.4|6834.5|6831.7|6831.5|6828.7|47
1628633700000|2021-08-10 22:15:00|6833.9|6831.1|6833|6830.2|6834.6|6831.8|6832.5|6829.7|29
1628634000000|2021-08-10 22:20:00|6833.5|6830.7|6834.1|6831.3|6834.1|6831.3|6832.5|6829.7|42
1628634300000|2021-08-10 22:25:00|6834.5|6831.7|6832.5|6829.7|6834.9|6832.1|6832.5|6829.7|39
1628634600000|2021-08-10 22:30:00|6832.1|6829.3|6831|6828.2|6833.5|6830.7|6830.9|6828.1|87
1628634900000|2021-08-10 22:35:00|6830.9|6828.1|6828|6825.2|6830.9|6828.1|6828|6825.2|74
1628635200000|2021-08-10 22:40:00|6827.6|6824.8|6826.5|6823.7|6830.5|6827.7|6826|6823.2|72
1628635500000|2021-08-10 22:45:00|6827.5|6824.7|6827.5|6824.7|6829.5|6826.7|6827.3|6824.5|47
1628635800000|2021-08-10 22:50:00|6827.1|6824.3|6828.5|6825.7|6828.5|6825.7|6827|6824.2|35
1628636100000|2021-08-10 22:55:00|6828.1|6825.3|6826.3|6823.5|6828.1|6825.3|6826.2|6823.4|42
1628636400000|2021-08-10 23:00:00|6826.5|6823.7|6827.5|6824.7|6828.5|6825.7|6826.3|6823.5|46
1628636700000|2021-08-10 23:05:00|6826.7|6823.9|6825.3|6822.5|6826.7|6823.9|6824.8|6822|48
1628637000000|2021-08-10 23:10:00|6825.8|6823|6827.5|6824.7|6827.7|6824.9|6822.5|6819.7|188
1628637300000|2021-08-10 23:15:00|6827.3|6824.5|6825.3|6822.5|6827.5|6824.7|6824.8|6822|44
1628637600000|2021-08-10 23:20:00|6825.2|6822.4|6826.5|6823.7|6826.6|6823.8|6823.8|6821|34
1628637900000|2021-08-10 23:25:00|6827.2|6824.4|6828.8|6826|6829.6|6826.8|6827.2|6824.4|50
1628638200000|2021-08-10 23:30:00|6828.5|6825.7|6827.5|6824.7|6828.5|6825.7|6825.5|6822.7|43
1628638500000|2021-08-10 23:35:00|6828|6825.2|6830.4|6827.6|6830.9|6828.1|6828|6825.2|26
1628638800000|2021-08-10 23:40:00|6830.3|6827.5|6829.4|6826.6|6831.4|6828.6|6829.4|6826.6|40
1628639100000|2021-08-10 23:45:00|6829.9|6827.1|6831.4|6828.6|6832.4|6829.6|6829.4|6826.6|65
1628639400000|2021-08-10 23:50:00|6831.9|6829.1|6833.4|6830.6|6835.1|6832.3|6830.4|6827.6|94
1628639700000|2021-08-10 23:55:00|6833.6|6830.8|6832.4|6829.6|6833.8|6831|6829.4|6826.6|49
1628640000000|2021-08-11 00:00:00|6832.1|6829.3|6837.1|6834.3|6837.7|6834.9|6831.4|6828.6|322
1628640300000|2021-08-11 00:05:00|6836.8|6834|6833.4|6830.6|6836.8|6834|6830.1|6827.3|194
1628640600000|2021-08-11 00:10:00|6833.6|6830.8|6833.1|6830.3|6837.1|6834.3|6832.4|6829.6|99
1628640900000|2021-08-11 00:15:00|6834.7|6831.9|6837.4|6834.6|6839.2|6836.4|6833.4|6830.6|389
1628641200000|2021-08-11 00:20:00|6838.1|6835.3|6837.4|6834.6|6841.1|6838.3|6837.4|6834.6|188
1628641500000|2021-08-11 00:25:00|6837.8|6835|6832.8|6830|6838.4|6835.6|6829.3|6826.5|978
1628641800000|2021-08-11 00:30:00|6831.8|6829|6824|6821.2|6831.8|6829|6821.9|6819.1|926
1628642100000|2021-08-11 00:35:00|6823.9|6821.1|6820.9|6818.1|6823.9|6821.1|6816.5|6813.7|305
1628642400000|2021-08-11 00:40:00|6821.5|6818.7|6823|6820.2|6824.9|6822.1|6820.5|6817.7|270
1628642700000|2021-08-11 00:45:00|6823.5|6820.7|6824.9|6822.1|6826.9|6824.1|6822.9|6820.1|73
1628643000000|2021-08-11 00:50:00|6824.8|6822|6819.5|6816.7|6828.9|6826.1|6818.5|6815.7|194
1628643300000|2021-08-11 00:55:00|6818.9|6816.1|6819.9|6817.1|6819.9|6817.1|6815.9|6813.1|242
1628643600000|2021-08-11 01:00:00|6820.2|6817.4|6814.9|6812.1|6820.5|6817.7|6808.9|6806.1|624
1628643900000|2021-08-11 01:05:00|6814.8|6812|6808.5|6805.7|6814.9|6812.1|6807.5|6804.7|388
1628644200000|2021-08-11 01:10:00|6809.3|6806.5|6820.9|6818.1|6821|6818.2|6809.3|6806.5|337
1628644500000|2021-08-11 01:15:00|6819.9|6817.1|6823.9|6821.1|6827.9|6825.1|6817.3|6814.5|545
1628644800000|2021-08-11 01:20:00|6824.3|6821.5|6824.9|6822.1|6829.4|6826.6|6824.3|6821.5|420
1628645100000|2021-08-11 01:25:00|6825.9|6823.1|6822.9|6820.1|6828.9|6826.1|6822.9|6820.1|280
1628645400000|2021-08-11 01:30:00|6821.9|6819.1|6821.5|6818.7|6825.9|6823.1|6818|6815.2|248
1628645700000|2021-08-11 01:35:00|6821.9|6819.1|6814.9|6812.1|6822.9|6820.1|6814.9|6812.1|342
1628646000000|2021-08-11 01:40:00|6814.5|6811.7|6815.2|6812.4|6819.9|6817.1|6814.2|6811.4|262
1628646300000|2021-08-11 01:45:00|6815.5|6812.7|6814.9|6812.1|6816.2|6813.4|6812.9|6810.1|229
1628646600000|2021-08-11 01:50:00|6815.2|6812.4|6820.9|6818.1|6820.9|6818.1|6813.9|6811.1|304
1628646900000|2021-08-11 01:55:00|6820.5|6817.7|6813.2|6810.4|6820.5|6817.7|6809.2|6806.4|384
1628647200000|2021-08-11 02:00:00|6813.9|6811.1|6810.9|6808.1|6814.9|6812.1|6809.2|6806.4|305
1628647500000|2021-08-11 02:05:00|6811.2|6808.4|6811.4|6808.6|6812.9|6810.1|6808.9|6806.1|243
1628647800000|2021-08-11 02:10:00|6811.2|6808.4|6812.9|6810.1|6813.2|6810.4|6809.5|6806.7|244
1628648100000|2021-08-11 02:15:00|6812.5|6809.7|6812.9|6810.1|6816.2|6813.4|6812.1|6809.3|176
1628648400000|2021-08-11 02:20:00|6813.5|6810.7|6819.9|6817.1|6820.5|6817.7|6813.5|6810.7|193
1628648700000|2021-08-11 02:25:00|6820.5|6817.7|6814.2|6811.4|6820.9|6818.1|6814.2|6811.4|196
1628649000000|2021-08-11 02:30:00|6815|6812.2|6811.2|6808.4|6817.2|6814.4|6810.2|6807.4|248
1628649300000|2021-08-11 02:35:00|6810.8|6808|6807.2|6804.4|6811.8|6809|6807.2|6804.4|304
1628649600000|2021-08-11 02:40:00|6807.3|6804.5|6803.7|6800.9|6808.2|6805.4|6802.2|6799.4|453
1628649900000|2021-08-11 02:45:00|6803.6|6800.8|6800|6797.2|6803.6|6800.8|6797.6|6794.8|818
1628650200000|2021-08-11 02:50:00|6800.2|6797.4|6806.6|6803.8|6806.6|6803.8|6798.6|6795.8|486
1628650500000|2021-08-11 02:55:00|6806.2|6803.4|6805.2|6802.4|6807.2|6804.4|6802.6|6799.8|415
1628650800000|2021-08-11 03:00:00|6805.1|6802.3|6803.2|6800.4|6805.6|6802.8|6801|6798.2|314
1628651100000|2021-08-11 03:05:00|6803.1|6800.3|6795.2|6792.4|6804.6|6801.8|6794.2|6791.4|546
1628651400000|2021-08-11 03:10:00|6794.7|6791.9|6796|6793.2|6797.1|6794.3|6794.2|6791.4|274
1628651700000|2021-08-11 03:15:00|6795.6|6792.8|6785.9|6783.1|6798|6795.2|6784.2|6781.4|1328
1628652000000|2021-08-11 03:20:00|6786.2|6783.4|6784.6|6781.8|6786.9|6784.1|6776.9|6774.1|752
1628652300000|2021-08-11 03:25:00|6784.9|6782.1|6791.1|6788.3|6791.1|6788.3|6782.2|6779.4|369
1628652600000|2021-08-11 03:30:00|6791.2|6788.4|6791.6|6788.8|6796.4|6793.6|6790.9|6788.1|309
1628652900000|2021-08-11 03:35:00|6792.2|6789.4|6791.2|6788.4|6794.2|6791.4|6787.8|6785|311
1628653200000|2021-08-11 03:40:00|6790.9|6788.1|6795.6|6792.8|6795.6|6792.8|6790.1|6787.3|200
1628653500000|2021-08-11 03:45:00|6795.2|6792.4|6798.6|6795.8|6798.6|6795.8|6793.6|6790.8|255
1628653800000|2021-08-11 03:50:00|6798.1|6795.3|6795.6|6792.8|6798.6|6795.8|6794.2|6791.4|139
1628654100000|2021-08-11 03:55:00|6794.6|6791.8|6798.2|6795.4|6798.2|6795.4|6793.9|6791.1|131
1628654400000|2021-08-11 04:00:00|6798.6|6795.8|6796.6|6793.8|6798.6|6795.8|6796.6|6793.8|119
1628654700000|2021-08-11 04:05:00|6796.9|6794.1|6795.9|6793.1|6800.1|6797.3|6794.9|6792.1|173
1628655000000|2021-08-11 04:10:00|6795.6|6792.8|6795.6|6792.8|6795.9|6793.1|6792.6|6789.8|135
1628655300000|2021-08-11 04:15:00|6795.4|6792.6|6797.9|6795.1|6799.5|6796.7|6794.6|6791.8|118
1628655600000|2021-08-11 04:20:00|6797.4|6794.6|6793.9|6791.1|6797.4|6794.6|6793.5|6790.7|54
1628655900000|2021-08-11 04:25:00|6793.5|6790.7|6792.9|6790.1|6794.9|6792.1|6791.9|6789.1|100
1628656200000|2021-08-11 04:30:00|6793|6790.2|6786.9|6784.1|6796.9|6794.1|6786.9|6784.1|217
1628656500000|2021-08-11 04:35:00|6785.9|6783.1|6788.5|6785.7|6789.9|6787.1|6785.9|6783.1|133
1628656800000|2021-08-11 04:40:00|6788.2|6785.4|6791.9|6789.1|6792.2|6789.4|6787.9|6785.1|103
1628657100000|2021-08-11 04:45:00|6791.5|6788.7|6792.2|6789.4|6792.2|6789.4|6788.9|6786.1|92
1628657400000|2021-08-11 04:50:00|6792.5|6789.7|6795.2|6792.4|6795.5|6792.7|6792.5|6789.7|117
1628657700000|2021-08-11 04:55:00|6795.5|6792.7|6796.2|6793.4|6797.9|6795.1|6795|6792.2|155
1628658000000|2021-08-11 05:00:00|6796.5|6793.7|6797.2|6794.4|6798.5|6795.7|6795.2|6792.4|100
1628658300000|2021-08-11 05:05:00|6797.5|6794.7|6801.2|6798.4|6804.2|6801.4|6796.2|6793.4|291
1628658600000|2021-08-11 05:10:00|6801|6798.2|6799.5|6796.7|6801.9|6799.1|6798.1|6795.3|127
1628658900000|2021-08-11 05:15:00|6798.5|6795.7|6798.1|6795.3|6800.5|6797.7|6797.5|6794.7|111
1628659200000|2021-08-11 05:20:00|6798.5|6795.7|6796.6|6793.8|6799.5|6796.7|6795.5|6792.7|194
1628659500000|2021-08-11 05:25:00|6796.5|6793.7|6798.5|6795.7|6799.1|6796.3|6795.5|6792.7|86
1628659800000|2021-08-11 05:30:00|6798|6795.2|6807.9|6805.1|6810.5|6807.7|6797.5|6794.7|507
1628660100000|2021-08-11 05:35:00|6808.5|6805.7|6802.5|6799.7|6808.5|6805.7|6800.9|6798.1|236
1628660400000|2021-08-11 05:40:00|6802.9|6800.1|6801.1|6798.3|6804.1|6801.3|6797|6794.2|326
1628660700000|2021-08-11 05:45:00|6800.8|6798|6809.4|6806.6|6810.5|6807.7|6800.5|6797.7|316
1628661000000|2021-08-11 05:50:00|6809.5|6806.7|6815.1|6812.3|6817.5|6814.7|6808.4|6805.6|486
1628661300000|2021-08-11 05:55:00|6816|6813.2|6813.5|6810.7|6816.5|6813.7|6812.4|6809.6|206
1628661600000|2021-08-11 06:00:00|6813|6810.2|6812.5|6809.7|6815.5|6812.7|6811.5|6808.7|199
1628661900000|2021-08-11 06:05:00|6812.4|6809.6|6817.5|6814.7|6822.9|6820.1|6810.9|6808.1|322
1628662200000|2021-08-11 06:10:00|6817.1|6814.3|6823.5|6820.7|6827.7|6824.9|6816.5|6813.7|811
1628662500000|2021-08-11 06:15:00|6823.2|6820.4|6831.5|6828.7|6837.1|6834.3|6821.1|6818.3|1453
1628662800000|2021-08-11 06:20:00|6830.9|6828.1|6832.5|6829.7|6833.1|6830.3|6828.5|6825.7|296
1628663100000|2021-08-11 06:25:00|6833.1|6830.3|6843.5|6840.7|6844.5|6841.7|6831.5|6828.7|809
1628663400000|2021-08-11 06:30:00|6844|6841.2|6839.5|6836.7|6849.5|6846.7|6834.9|6832.1|1033
1628663700000|2021-08-11 06:35:00|6839.4|6836.6|6838.9|6836.1|6843.5|6840.7|6837.9|6835.1|294
1628664000000|2021-08-11 06:40:00|6838.5|6835.7|6837.1|6834.3|6840.9|6838.1|6833.1|6830.3|795
1628664300000|2021-08-11 06:45:00|6836.7|6833.9|6840.7|6837.9|6845.2|6842.4|6835.1|6832.3|590
1628664600000|2021-08-11 06:50:00|6841.1|6838.3|6847.1|6844.3|6849.7|6846.9|6838.6|6835.8|765
1628664900000|2021-08-11 06:55:00|6847.6|6844.8|6852.1|6849.3|6852.1|6849.3|6841.5|6838.7|565
1628665200000|2021-08-11 07:00:00|6851.7|6848.9|6852.5|6849.7|6854.1|6851.3|6846.1|6843.3|612
1628665500000|2021-08-11 07:05:00|6852.1|6849.3|6858.7|6855.9|6860.3|6857.5|6848.1|6845.3|494
1628665800000|2021-08-11 07:10:00|6859.1|6856.3|6858.1|6855.3|6863.7|6860.9|6857.2|6854.4|547
1628666100000|2021-08-11 07:15:00|6857.7|6854.9|6849.1|6846.3|6857.7|6854.9|6848.1|6845.3|581
1628666400000|2021-08-11 07:20:00|6848.6|6845.8|6845.8|6843|6850.5|6847.7|6844.5|6841.7|587
1628666700000|2021-08-11 07:25:00|6845.5|6842.7|6844.1|6841.3|6847.8|6845|6839.5|6836.7|695
1628667000000|2021-08-11 07:30:00|6843.8|6841|6841.5|6838.7|6846.1|6843.3|6835.5|6832.7|636
1628667300000|2021-08-11 07:35:00|6840.8|6838|6839.8|6837|6842.5|6839.7|6837.1|6834.3|390
1628667600000|2021-08-11 07:40:00|6839.5|6836.7|6842.5|6839.7|6852.1|6849.3|6839.1|6836.3|748
1628667900000|2021-08-11 07:45:00|6842.1|6839.3|6830.8|6828|6842.7|6839.9|6828.5|6825.7|697
1628668200000|2021-08-11 07:50:00|6831|6828.2|6836.4|6833.6|6836.4|6833.6|6826.1|6823.3|731
1628668500000|2021-08-11 07:55:00|6836.8|6834|6825.8|6823|6838.8|6836|6825.4|6822.6|731
1628668800000|2021-08-11 08:00:00|6825.9|6823.1|6832.8|6830|6832.8|6830|6824.8|6822|578
1628669100000|2021-08-11 08:05:00|6833.1|6830.3|6823.4|6820.6|6835.8|6833|6823.4|6820.6|974
1628669400000|2021-08-11 08:10:00|6823.3|6820.5|6825.3|6822.5|6825.4|6822.6|6821.4|6818.6|533
1628669700000|2021-08-11 08:15:00|6824.8|6822|6821.8|6819|6827.4|6824.6|6819.8|6817|678
1628670000000|2021-08-11 08:20:00|6821.4|6818.6|6823.8|6821|6824.8|6822|6820.4|6817.6|534
1628670300000|2021-08-11 08:25:00|6823.4|6820.6|6827.1|6824.3|6830.8|6828|6812.8|6810|1325
1628670600000|2021-08-11 08:30:00|6827.9|6825.1|6836.8|6834|6836.8|6834|6820.4|6817.6|1335
1628670900000|2021-08-11 08:35:00|6837.1|6834.3|6832.8|6830|6842.4|6839.6|6830.8|6828|840
1628671200000|2021-08-11 08:40:00|6833.8|6831|6828.4|6825.6|6837.4|6834.6|6827.8|6825|897
1628671500000|2021-08-11 08:45:00|6827.8|6825|6814.6|6811.8|6827.8|6825|6813.6|6810.8|2134
1628671800000|2021-08-11 08:50:00|6814.2|6811.4|6814.2|6811.4|6817.6|6814.8|6809.6|6806.8|818
1628672100000|2021-08-11 08:55:00|6814.1|6811.3|6814.3|6811.5|6818.6|6815.8|6811.6|6808.8|880
1628672400000|2021-08-11 09:00:00|6814.8|6812|6810.8|6808|6821.3|6818.5|6809.4|6806.6|675
1628672700000|2021-08-11 09:05:00|6810.4|6807.6|6798.2|6795.4|6813.3|6810.5|6797.2|6794.4|1042
1628673000000|2021-08-11 09:10:00|6797.9|6795.1|6802.7|6799.9|6805.8|6803|6795.2|6792.4|660
1628673300000|2021-08-11 09:15:00|6802.5|6799.7|6796.8|6794|6805.8|6803|6795|6792.2|683
1628673600000|2021-08-11 09:20:00|6796.7|6793.9|6799.8|6797|6802.8|6800|6794.8|6792|406
1628673900000|2021-08-11 09:25:00|6799.4|6796.6|6796.4|6793.6|6800.8|6798|6796.4|6793.6|297
1628674200000|2021-08-11 09:30:00|6796.8|6794|6808.4|6805.6|6813.8|6811|6794.8|6792|913
1628674500000|2021-08-11 09:35:00|6808.8|6806|6808.4|6805.6|6813.8|6811|6806.2|6803.4|346
1628674800000|2021-08-11 09:40:00|6808|6805.2|6814.4|6811.6|6816.4|6813.6|6807.8|6805|464
1628675100000|2021-08-11 09:45:00|6814.3|6811.5|6812.3|6809.5|6818.8|6816|6811.4|6808.6|345
1628675400000|2021-08-11 09:50:00|6811.4|6808.6|6820.4|6817.6|6820.4|6817.6|6811|6808.2|360
1628675700000|2021-08-11 09:55:00|6821|6818.2|6822.4|6819.6|6823.4|6820.6|6817.1|6814.3|345
1628676000000|2021-08-11 10:00:00|6822.9|6820.1|6827.5|6824.7|6840|6837.2|6821.8|6819|1020
1628676300000|2021-08-11 10:05:00|6827.4|6824.6|6824|6821.2|6835.6|6832.8|6823|6820.2|512
1628676600000|2021-08-11 10:10:00|6823.9|6821.1|6747.5|6744.7|6825.4|6822.6|6716.6|6713.8|7693
1628676900000|2021-08-11 10:15:00|6747.1|6744.3|6727.1|6724.3|6751.1|6748.3|6690.9|6688.1|6531
1628677200000|2021-08-11 10:20:00|6728.1|6725.3|6735.1|6732.3|6739.8|6737|6724.5|6721.7|2613
1628677500000|2021-08-11 10:25:00|6734.1|6731.3|6731|6728.2|6738.5|6735.7|6713.1|6710.3|1968
1628677800000|2021-08-11 10:30:00|6730.9|6728.1|6742.1|6739.3|6743.8|6741|6724.9|6722.1|1982
1628678100000|2021-08-11 10:35:00|6741.9|6739.1|6753.8|6751|6754.1|6751.3|6733.1|6730.3|1350
1628678400000|2021-08-11 10:40:00|6753.5|6750.7|6761.4|6758.6|6763.8|6761|6748.3|6745.5|1490
1628678700000|2021-08-11 10:45:00|6761.3|6758.5|6752|6749.2|6761.8|6759|6747.9|6745.1|894
1628679000000|2021-08-11 10:50:00|6751.9|6749.1|6744|6741.2|6756.1|6753.3|6742.5|6739.7|882
1628679300000|2021-08-11 10:55:00|6743.5|6740.7|6734.5|6731.7|6745.5|6742.7|6731.2|6728.4|744
1628679600000|2021-08-11 11:00:00|6734.1|6731.3|6725.1|6722.3|6742.1|6739.3|6723.5|6720.7|1354
1628679900000|2021-08-11 11:05:00|6725.2|6722.4|6738.5|6735.7|6742.9|6740.1|6717.7|6714.9|1376
1628680200000|2021-08-11 11:10:00|6738.1|6735.3|6733|6730.2|6738.5|6735.7|6727.1|6724.3|528
1628680500000|2021-08-11 11:15:00|6732.9|6730.1|6738.1|6735.3|6742.7|6739.9|6727.5|6724.7|617
1628680800000|2021-08-11 11:20:00|6737.7|6734.9|6736.1|6733.3|6738.5|6735.7|6732.1|6729.3|446
1628681100000|2021-08-11 11:25:00|6736.5|6733.7|6743.1|6740.3|6747.5|6744.7|6736.1|6733.3|890
1628681400000|2021-08-11 11:30:00|6742.5|6739.7|6742.6|6739.8|6746.5|6743.7|6733.5|6730.7|520
1628681700000|2021-08-11 11:35:00|6743.1|6740.3|6739.1|6736.3|6746.1|6743.3|6737.1|6734.3|550
1628682000000|2021-08-11 11:40:00|6739|6736.2|6741.6|6738.8|6745.1|6742.3|6737.1|6734.3|313
1628682300000|2021-08-11 11:45:00|6742.1|6739.3|6734.1|6731.3|6744|6741.2|6730.9|6728.1|551
1628682600000|2021-08-11 11:50:00|6734|6731.2|6733.1|6730.3|6740.7|6737.9|6729.5|6726.7|708
1628682900000|2021-08-11 11:55:00|6734.1|6731.3|6720.1|6717.3|6734.1|6731.3|6720.1|6717.3|809
1628683200000|2021-08-11 12:00:00|6720|6717.2|6705.8|6703|6725.5|6722.7|6703|6700.2|2989
1628683500000|2021-08-11 12:05:00|6705.7|6702.9|6680.5|6677.7|6705.7|6702.9|6652.7|6649.9|7212
1628683800000|2021-08-11 12:10:00|6681.1|6678.3|6683.3|6680.5|6690|6687.2|6669.7|6666.9|3200
1628684100000|2021-08-11 12:15:00|6682.7|6679.9|6681.6|6678.8|6684.5|6681.7|6673.3|6670.5|2483
1628684400000|2021-08-11 12:20:00|6681.5|6678.7|6676.4|6673.6|6681.6|6678.8|6669.3|6666.5|2690
1628684700000|2021-08-11 12:25:00|6675.9|6673.1|6690|6687.2|6691|6688.2|6672.9|6670.1|2395
1628685000000|2021-08-11 12:30:00|6689.9|6687.1|6733.8|6731|6751.8|6749|6688.7|6685.9|8016
1628685300000|2021-08-11 12:35:00|6734|6731.2|6769.7|6766.9|6772.7|6769.9|6732.8|6730|4867
1628685600000|2021-08-11 12:40:00|6769|6766.2|6747.4|6744.6|6775.4|6772.6|6744.4|6741.6|4131
1628685900000|2021-08-11 12:45:00|6746.9|6744.1|6747.2|6744.4|6768.4|6765.6|6742.8|6740|2327
1628686200000|2021-08-11 12:50:00|6746.9|6744.1|6736.8|6734|6748.8|6746|6735.2|6732.4|1729
1628686500000|2021-08-11 12:55:00|6737.4|6734.6|6740.4|6737.6|6752.8|6750|6735.2|6732.4|1479
1628686800000|2021-08-11 13:00:00|6739.9|6737.1|6718.5|6715.7|6770.7|6767.9|6716.5|6713.7|6299
1628687100000|2021-08-11 13:05:00|6718|6715.2|6715.5|6712.7|6729.2|6726.4|6708.9|6706.1|2908
1628687400000|2021-08-11 13:10:00|6715.2|6712.4|6720.8|6718|6725.4|6722.6|6685.5|6682.7|5792
1628687700000|2021-08-11 13:15:00|6721.2|6718.4|6721.8|6719|6725.5|6722.7|6701.9|6699.1|3819
1628688000000|2021-08-11 13:20:00|6721.2|6718.4|6734.7|6731.9|6737.4|6734.6|6711.4|6708.6|2708
1628688300000|2021-08-11 13:25:00|6734.2|6731.4|6750.8|6748|6752.5|6749.7|6734.2|6731.4|2325
1628688600000|2021-08-11 13:30:00|6749.9|6747.1|6724.7|6721.9|6759.8|6757|6724.7|6721.9|4459
1628688900000|2021-08-11 13:35:00|6724.2|6721.4|6742|6739.2|6746.5|6743.7|6718.8|6716|3479
1628689200000|2021-08-11 13:40:00|6741.5|6738.7|6743|6740.2|6748.6|6745.8|6731.4|6728.6|2152
1628689500000|2021-08-11 13:45:00|6742.6|6739.8|6739.9|6737.1|6748|6745.2|6728|6725.2|2691
1628689800000|2021-08-11 13:50:00|6740|6737.2|6726|6723.2|6746.4|6743.6|6724.4|6721.6|2846
1628690100000|2021-08-11 13:55:00|6725.4|6722.6|6722|6719.2|6732.4|6729.6|6719|6716.2|1447
1628690400000|2021-08-11 14:00:00|6722.4|6719.6|6717.8|6715|6728|6725.2|6706.6|6703.8|3289
1628690700000|2021-08-11 14:05:00|6718.2|6715.4|6728.5|6725.7|6736.7|6733.9|6713.6|6710.8|6636
1628691000000|2021-08-11 14:10:00|6728.8|6726|6747.5|6744.7|6754.1|6751.3|6728.5|6725.7|3594
1628691300000|2021-08-11 14:15:00|6748.2|6745.4|6760.8|6758|6766.8|6764|6746.1|6743.3|5156
1628691600000|2021-08-11 14:20:00|6761.2|6758.4|6754.2|6751.4|6768.6|6765.8|6752.8|6750|3176
1628691900000|2021-08-11 14:25:00|6753.8|6751|6753.7|6750.9|6759.5|6756.7|6751.4|6748.6|2712
1628692200000|2021-08-11 14:30:00|6751.7|6747.7|6735.4|6732.6|6763|6760.2|6728.7|6725.9|6364
1628692500000|2021-08-11 14:35:00|6735.1|6732.3|6745.4|6742.6|6747.7|6744.9|6722.4|6719.6|4412
1628692800000|2021-08-11 14:40:00|6746.4|6743.6|6761.6|6758.8|6768.1|6765.3|6737.2|6734.4|3824
1628693100000|2021-08-11 14:45:00|6761.2|6758.4|6782|6779.2|6785|6782.2|6754.4|6751.6|4941
1628693400000|2021-08-11 14:50:00|6782.2|6779.4|6796.2|6793.4|6798.8|6796|6778|6775.2|5243
1628693700000|2021-08-11 14:55:00|6795.8|6793|6776|6773.2|6797.8|6795|6771.3|6768.5|3168
1628694000000|2021-08-11 15:00:00|6776.6|6773.8|6783|6780.2|6791.6|6788.8|6775|6772.2|2008
1628694300000|2021-08-11 15:05:00|6784|6781.2|6756.3|6753.5|6796.8|6794|6755|6752.2|4949
1628694600000|2021-08-11 15:10:00|6756.6|6753.8|6764.8|6762|6766.3|6763.5|6750.6|6747.8|2993
1628694900000|2021-08-11 15:15:00|6764.5|6761.7|6769.6|6766.8|6770.3|6767.5|6758|6755.2|1890
1628695200000|2021-08-11 15:20:00|6769.5|6766.7|6781.8|6779|6785.6|6782.8|6764|6761.2|2441
1628695500000|2021-08-11 15:25:00|6781.6|6778.8|6770.9|6768.1|6782.6|6779.8|6769|6766.2|2427
1628695800000|2021-08-11 15:30:00|6770.2|6767.4|6776.9|6774.1|6779.3|6776.5|6766.6|6763.8|1901
1628696100000|2021-08-11 15:35:00|6777.3|6774.5|6755.7|6752.9|6778.3|6775.5|6755.1|6752.3|2276
1628696400000|2021-08-11 15:40:00|6756.2|6753.4|6734.6|6731.8|6760.1|6757.3|6728.1|6725.3|7546
1628696700000|2021-08-11 15:45:00|6734.7|6731.9|6734.8|6732|6740.5|6737.7|6723.1|6720.3|2749
1628697000000|2021-08-11 15:50:00|6733.8|6731|6749.8|6747|6752.8|6750|6733.5|6730.7|2420
1628697300000|2021-08-11 15:55:00|6749.5|6746.7|6750.8|6748|6757.8|6755|6746.1|6743.3|1981
1628697600000|2021-08-11 16:00:00|6751|6748.2|6747.8|6745|6757.8|6755|6746.8|6744|1554
1628697900000|2021-08-11 16:05:00|6747.1|6744.3|6752.3|6749.5|6759.8|6757|6746.8|6744|1241
1628698200000|2021-08-11 16:10:00|6752.5|6749.7|6746.8|6744|6757.8|6755|6746.5|6743.7|848
1628698500000|2021-08-11 16:15:00|6747|6744.2|6756.8|6754|6757.8|6755|6739.8|6737|1553
1628698800000|2021-08-11 16:20:00|6756.5|6753.7|6760.8|6758|6765.8|6763|6754.8|6752|1016
1628699100000|2021-08-11 16:25:00|6761.2|6758.4|6766.6|6763.8|6768.2|6765.4|6760.8|6758|1028
1628699400000|2021-08-11 16:30:00|6767.2|6764.4|6781.4|6778.6|6783.1|6780.3|6767.2|6764.4|3908
1628699700000|2021-08-11 16:35:00|6781.8|6779|6816.1|6813.3|6816.1|6813.3|6781.8|6779|3537
1628700000000|2021-08-11 16:40:00|6816.4|6813.6|6822.1|6819.3|6833.4|6830.6|6816.1|6813.3|3814
1628700300000|2021-08-11 16:45:00|6821.4|6818.6|6838.8|6836|6839.7|6836.9|6821.1|6818.3|3998
1628700600000|2021-08-11 16:50:00|6838.9|6836.1|6854.4|6851.6|6854.5|6851.7|6838.7|6835.9|4678
1628700900000|2021-08-11 16:55:00|6854.3|6851.5|6868.4|6865.6|6873.9|6871.1|6853.4|6850.6|3662
1628701200000|2021-08-11 17:00:00|6868.3|6865.5|6887.4|6884.6|6888.4|6885.6|6867.9|6865.1|7855
1628701500000|2021-08-11 17:05:00|6887|6884.2|6873.2|6870.4|6894.9|6892.1|6869.7|6866.9|4693
1628701800000|2021-08-11 17:10:00|6873.7|6870.9|6878.7|6875.9|6878.7|6875.9|6868.5|6865.7|2911
1628702100000|2021-08-11 17:15:00|6879.5|6876.7|6887|6884.2|6891.7|6888.9|6876.7|6873.9|2783
1628702400000|2021-08-11 17:20:00|6887.4|6884.6|6889|6886.2|6893|6890.2|6883.4|6880.6|1974
1628702700000|2021-08-11 17:25:00|6888.9|6886.1|6902.6|6899.8|6908|6905.2|6886.9|6884.1|3303
1628703000000|2021-08-11 17:30:00|6903|6900.2|6915.4|6912.6|6916.4|6913.6|6901|6898.2|7621
1628703300000|2021-08-11 17:35:00|6915.2|6912.4|6911.9|6909.1|6917.4|6914.6|6900.4|6897.6|2409
1628703600000|2021-08-11 17:40:00|6912|6909.2|6913.3|6910.5|6924.4|6921.6|6911.9|6909.1|2390
1628703900000|2021-08-11 17:45:00|6913.2|6910.4|6904.8|6902|6916.2|6913.4|6902.5|6899.7|4512
1628704200000|2021-08-11 17:50:00|6905|6902.2|6903.1|6900.3|6911|6908.2|6897.7|6894.9|4460
1628704500000|2021-08-11 17:55:00|6903.2|6900.4|6903.1|6900.3|6908.5|6905.7|6898.1|6895.3|1585
1628704800000|2021-08-11 18:00:00|6902.7|6899.9|6893.7|6890.9|6909.7|6906.9|6889.7|6886.9|2517
1628705100000|2021-08-11 18:05:00|6894.1|6891.3|6899.7|6896.9|6904.5|6901.7|6891.7|6888.9|2315
1628705400000|2021-08-11 18:10:00|6900.1|6897.3|6911.1|6908.3|6913.9|6911.1|6899.7|6896.9|3198
1628705700000|2021-08-11 18:15:00|6910.6|6907.8|6912.5|6909.7|6912.7|6909.9|6904.9|6902.1|2228
1628706000000|2021-08-11 18:20:00|6911.7|6908.9|6899.2|6896.4|6914.7|6911.9|6896.6|6893.8|7275
1628706300000|2021-08-11 18:25:00|6899|6896.2|6910.2|6907.4|6915.2|6912.4|6892.2|6889.4|16768
1628706600000|2021-08-11 18:30:00|6909.5|6906.7|6906|6903.2|6910.2|6907.4|6901.6|6898.8|3131
1628706900000|2021-08-11 18:35:00|6905.2|6902.4|6906.6|6903.8|6910.2|6907.4|6903.2|6900.4|1181
1628707200000|2021-08-11 18:40:00|6906.2|6903.4|6910.2|6907.4|6913.6|6910.8|6905.6|6902.8|866
1628707500000|2021-08-11 18:45:00|6909.6|6906.8|6912.2|6909.4|6913.2|6910.4|6908.2|6905.4|777
1628707800000|2021-08-11 18:50:00|6912|6909.2|6910.7|6907.9|6912.2|6909.4|6908.2|6905.4|403
1628708100000|2021-08-11 18:55:00|6910.6|6907.8|6910|6907.2|6912.1|6909.3|6908.2|6905.4|388
1628708400000|2021-08-11 19:00:00|6909.6|6906.8|6910.2|6907.4|6910.6|6907.8|6905.6|6902.8|663
1628708700000|2021-08-11 19:05:00|6910.6|6907.8|6916.1|6913.3|6916.1|6913.3|6909.2|6906.4|560
1628709000000|2021-08-11 19:10:00|6916|6913.2|6915|6912.2|6917.6|6914.8|6913.5|6910.7|496
1628709300000|2021-08-11 19:15:00|6915.1|6912.3|6911.6|6908.8|6915.2|6912.4|6911.6|6908.8|255
1628709600000|2021-08-11 19:20:00|6911.2|6908.4|6909.6|6906.8|6912.6|6909.8|6908.6|6905.8|264
1628709900000|2021-08-11 19:25:00|6910|6907.2|6914|6911.2|6914|6911.2|6909.6|6906.8|482
1628710200000|2021-08-11 19:30:00|6914.2|6911.4|6912.2|6909.4|6914.2|6911.4|6911.6|6908.8|126
1628710500000|2021-08-11 19:35:00|6912.6|6909.8|6912|6909.2|6915|6912.2|6911.6|6908.8|222
1628710800000|2021-08-11 19:40:00|6912.2|6909.4|6915|6912.2|6915.6|6912.8|6911.6|6908.8|357
1628711100000|2021-08-11 19:45:00|6914.2|6911.4|6911|6908.2|6916|6913.2|6910.6|6907.8|183
1628711400000|2021-08-11 19:50:00|6910.1|6907.3|6910|6907.2|6912|6909.2|6909.6|6906.8|415
1628711700000|2021-08-11 19:55:00|6910.1|6907.3|6914.6|6911.8|6915.6|6912.8|6909.6|6906.8|335
1628712000000|2021-08-11 20:00:00|6915|6912.2|6919|6916.2|6920.2|6917.4|6914|6911.2|332
1628712300000|2021-08-11 20:05:00|6919.5|6916.7|6915.3|6912.5|6919.5|6916.7|6914.3|6911.5|1398
1628712600000|2021-08-11 20:10:00|6915|6912.2|6916|6913.2|6917.2|6914.4|6914.7|6911.9|585
1628712900000|2021-08-11 20:15:00|6916.1|6913.3|6917|6914.2|6917.1|6914.3|6915|6912.2|752
1628713200000|2021-08-11 20:20:00|6917.3|6914.5|6917.4|6914.6|6917.6|6914.8|6916.1|6913.3|98
1628713500000|2021-08-11 20:25:00|6917.6|6914.8|6918.9|6916.1|6919.9|6917.1|6917.4|6914.6|188
1628713800000|2021-08-11 20:30:00|6919.3|6916.5|6924.4|6921.6|6924.9|6922.1|6918.9|6916.1|465
1628714100000|2021-08-11 20:35:00|6924.6|6921.8|6920.9|6918.1|6924.9|6922.1|6920.9|6918.1|139
1628714400000|2021-08-11 20:40:00|6921.4|6918.6|6919.9|6917.1|6922.3|6919.5|6919.6|6916.8|202
1628714700000|2021-08-11 20:45:00|6919.3|6916.5|6922.9|6920.1|6924.7|6921.9|6917.4|6914.6|451
1628715000000|2021-08-11 20:50:00|6922.8|6920|6915.9|6913.1|6923.4|6920.6|6915.9|6913.1|271
1628715300000|2021-08-11 20:55:00|6916.3|6913.5|6922.2|6919.4|6922.9|6919.7|6916.3|6913.5|426
1628719200000|2021-08-11 22:00:00|6920.3|6916.3|6915.5|6912.7|6922.7|6919.9|6914.5|6911.7|253
1628719500000|2021-08-11 22:05:00|6915.1|6912.3|6915.5|6912.7|6915.5|6912.7|6913.1|6910.3|127
1628719800000|2021-08-11 22:10:00|6915.6|6912.8|6917.4|6914.6|6918.1|6915.3|6914.6|6911.5|86
1628720100000|2021-08-11 22:15:00|6917.5|6914.7|6916.5|6913.7|6917.5|6914.7|6914.9|6912.1|68
1628720400000|2021-08-11 22:20:00|6916.6|6913.8|6919.4|6916.6|6919.5|6916.7|6914.6|6911.7|64
1628720700000|2021-08-11 22:25:00|6919|6916.2|6919.5|6916.7|6919.5|6916.7|6917.5|6914.7|55
1628721000000|2021-08-11 22:30:00|6919.4|6916.6|6918.6|6915.8|6919.4|6916.6|6917.1|6914.3|91
1628721300000|2021-08-11 22:35:00|6918.7|6915.9|6917.5|6914.7|6919.6|6916.8|6917.5|6914.7|58
1628721600000|2021-08-11 22:40:00|6917.6|6914.8|6919.1|6916.3|6919.1|6916.3|6917.6|6914.8|26
1628721900000|2021-08-11 22:45:00|6919.5|6916.7|6919.9|6917.1|6920.1|6917.3|6919.5|6916.7|21
1628722200000|2021-08-11 22:50:00|6919.5|6916.7|6919.4|6916.6|6919.5|6916.7|6918.9|6916.1|21
1628722500000|2021-08-11 22:55:00|6919.3|6916.5|6917.9|6915.1|6919.3|6916.5|6917.9|6915.1|15
1628722800000|2021-08-11 23:00:00|6917.5|6914.7|6916.4|6913.6|6917.5|6914.7|6915.1|6912.3|25
1628723100000|2021-08-11 23:05:00|6916.5|6913.7|6915.4|6912.6|6916.5|6913.7|6914.9|6912.1|37
1628723400000|2021-08-11 23:10:00|6915.5|6912.7|6917.9|6915.1|6918.5|6915.7|6915.5|6912.7|37
1628723700000|2021-08-11 23:15:00|6918|6915.2|6918.5|6915.7|6918.9|6916.1|6917.9|6915.1|7
1628724000000|2021-08-11 23:20:00|6917.9|6915.1|6917|6914.2|6918.5|6915.7|6916.1|6913.3|83
1628724300000|2021-08-11 23:25:00|6917.4|6914.6|6916.6|6913.8|6918.9|6916.1|6916.5|6913.7|41
1628724600000|2021-08-11 23:30:00|6916.7|6913.9|6916.5|6913.7|6916.7|6913.9|6916.1|6913.3|22
1628724900000|2021-08-11 23:35:00|6916.4|6913.6|6915.1|6912.3|6916.6|6913.8|6914.5|6911.7|66
1628725200000|2021-08-11 23:40:00|6914.7|6911.9|6916.6|6913.8|6917.5|6914.7|6914.5|6911.7|36
1628725500000|2021-08-11 23:45:00|6916.7|6913.9|6917.3|6914.5|6919.5|6916.7|6916.5|6913.7|68
1628725800000|2021-08-11 23:50:00|6917.5|6914.7|6916.5|6913.7|6917.8|6915|6915.8|6913|17
1628726100000|2021-08-11 23:55:00|6916.7|6913.9|6915.5|6912.7|6917.5|6914.7|6914.5|6911.7|117
1628726400000|2021-08-12 00:00:00|6916|6913.2|6911.5|6908.7|6922.8|6920|6910.1|6907.3|510
1628726700000|2021-08-12 00:05:00|6911.7|6908.9|6910.5|6907.7|6912.5|6909.7|6906.8|6904|282
1628727000000|2021-08-12 00:10:00|6910.1|6907.3|6909.4|6906.6|6911.8|6909|6906.9|6904.1|83
1628727300000|2021-08-12 00:15:00|6909.7|6906.9|6907.9|6905.1|6910.4|6907.6|6906.4|6903.6|163
1628727600000|2021-08-12 00:20:00|6907.6|6904.8|6907.4|6904.6|6910.4|6907.6|6906.1|6903.3|122
1628727900000|2021-08-12 00:25:00|6907.8|6905|6908.4|6905.6|6909.7|6906.9|6906.1|6903.3|143
1628728200000|2021-08-12 00:30:00|6908.7|6905.9|6908.4|6905.6|6910.1|6907.3|6907.4|6904.6|48
1628728500000|2021-08-12 00:35:00|6908|6905.2|6909.4|6906.6|6909.4|6906.6|6907.9|6905.1|37
1628728800000|2021-08-12 00:40:00|6909|6906.2|6905.4|6902.6|6909.8|6907|6903.8|6901|169
1628729100000|2021-08-12 00:45:00|6905.8|6903|6903.8|6901|6906|6903.2|6902.8|6900|129
1628729400000|2021-08-12 00:50:00|6903.4|6900.6|6905|6902.2|6905.8|6903|6902.8|6900|114
1628729700000|2021-08-12 00:55:00|6905.4|6902.6|6901.9|6899.1|6906|6903.2|6900.8|6898|176
1628730000000|2021-08-12 01:00:00|6902|6899.2|6903.4|6900.6|6906.4|6903.6|6896.8|6894|645
1628730300000|2021-08-12 01:05:00|6903|6900.2|6903.4|6900.6|6908.8|6906|6901.4|6898.6|324
1628730600000|2021-08-12 01:10:00|6904|6901.2|6907|6904.2|6908.8|6906|6902.4|6899.6|182
1628730900000|2021-08-12 01:15:00|6906.9|6904.1|6913.9|6911.1|6916|6913.2|6905|6902.2|436
1628731200000|2021-08-12 01:20:00|6913.8|6911|6915.9|6913.1|6918.4|6915.6|6913.8|6911|407
1628731500000|2021-08-12 01:25:00|6915.4|6912.6|6915.4|6912.6|6920.4|6917.6|6915.4|6912.6|205
1628731800000|2021-08-12 01:30:00|6915.8|6913|6925.4|6922.6|6925.4|6922.6|6915.8|6913|469
1628732100000|2021-08-12 01:35:00|6925|6922.2|6921.4|6918.6|6925.4|6922.6|6920.4|6917.6|236
1628732400000|2021-08-12 01:40:00|6921.8|6919|6915.4|6912.6|6923|6920.2|6915.3|6912.5|233
1628732700000|2021-08-12 01:45:00|6915.8|6913|6915.5|6912.7|6917.9|6915.1|6915.3|6912.5|124
1628733000000|2021-08-12 01:50:00|6915.4|6912.6|6909.4|6906.6|6920.4|6917.6|6908.8|6906|415
1628733300000|2021-08-12 01:55:00|6908.8|6906|6911.4|6908.6|6911.8|6909|6908.4|6905.6|157
1628733600000|2021-08-12 02:00:00|6912.4|6909.6|6910.4|6907.6|6913.8|6911|6908.8|6906|175
1628733900000|2021-08-12 02:05:00|6911|6908.2|6906.4|6903.6|6911.4|6908.6|6905.4|6902.6|209
1628734200000|2021-08-12 02:10:00|6906.8|6904|6911.9|6909.1|6913|6910.2|6906.3|6903.5|187
1628734500000|2021-08-12 02:15:00|6912.4|6909.6|6914.8|6912|6914.8|6912|6911.3|6908.5|81
1628734800000|2021-08-12 02:20:00|6914.4|6911.6|6912.5|6909.7|6914.4|6911.6|6911|6908.2|112
1628735100000|2021-08-12 02:25:00|6912.4|6909.6|6912.4|6909.6|6914|6911.2|6912|6909.2|80
1628735400000|2021-08-12 02:30:00|6912.6|6909.8|6911|6908.2|6914.4|6911.6|6908.5|6905.7|149
1628735700000|2021-08-12 02:35:00|6911.4|6908.6|6915.9|6913.1|6920.4|6917.6|6909.4|6906.6|363
1628736000000|2021-08-12 02:40:00|6916|6913.2|6920.4|6917.6|6920.4|6917.6|6915.4|6912.6|164
1628736300000|2021-08-12 02:45:00|6920.3|6917.5|6920.3|6917.5|6920.8|6918|6915|6912.2|347
1628736600000|2021-08-12 02:50:00|6920.1|6917.3|6917|6914.2|6920.4|6917.6|6916.5|6913.7|130
1628736900000|2021-08-12 02:55:00|6916.9|6914.1|6916.4|6913.6|6920.4|6917.6|6915.4|6912.6|261
1628737200000|2021-08-12 03:00:00|6916.5|6913.7|6921.4|6918.6|6922|6919.2|6915|6912.2|294
1628737500000|2021-08-12 03:05:00|6921|6918.2|6932|6929.2|6932|6929.2|6921|6918.2|707
1628737800000|2021-08-12 03:10:00|6932.4|6929.6|6927.4|6924.6|6933.9|6931.1|6926.4|6923.6|395
1628738100000|2021-08-12 03:15:00|6927.7|6924.9|6923.4|6920.6|6929|6926.2|6922.4|6919.6|264
1628738400000|2021-08-12 03:20:00|6923.1|6920.3|6921.2|6918.4|6923.4|6920.6|6919.4|6916.6|177
1628738700000|2021-08-12 03:25:00|6921.1|6918.3|6919.3|6916.5|6921.7|6918.9|6917.9|6915.1|247
1628739000000|2021-08-12 03:30:00|6919.1|6916.3|6921.3|6918.5|6922.3|6919.5|6917.7|6914.9|103
1628739300000|2021-08-12 03:35:00|6920.3|6917.5|6922|6919.2|6922.6|6919.8|6920.3|6917.5|35
1628739600000|2021-08-12 03:40:00|6921.8|6919|6920.3|6917.5|6922|6919.2|6919.3|6916.5|54
1628739900000|2021-08-12 03:45:00|6920|6917.2|6915.3|6912.5|6920|6917.2|6911.7|6908.9|384
1628740200000|2021-08-12 03:50:00|6914.9|6912.1|6912.3|6909.5|6914.9|6912.1|6911.3|6908.5|174
1628740500000|2021-08-12 03:55:00|6912.8|6910|6912.3|6909.5|6914.3|6911.5|6911.9|6909.1|71
1628740800000|2021-08-12 04:00:00|6912.9|6910.1|6913.9|6911.1|6914.9|6912.1|6912.3|6909.5|92
1628741100000|2021-08-12 04:05:00|6913.7|6910.9|6914.3|6911.5|6915.3|6912.5|6912.3|6909.5|67
1628741400000|2021-08-12 04:10:00|6914.7|6911.9|6915.3|6912.5|6915.9|6913.1|6913.3|6910.5|49
1628741700000|2021-08-12 04:15:00|6915.4|6912.6|6915.3|6912.5|6915.9|6913.1|6914.3|6911.5|67
1628742000000|2021-08-12 04:20:00|6915.8|6913|6913.3|6910.5|6916.9|6914.1|6912.9|6910.1|118
1628742300000|2021-08-12 04:25:00|6913.9|6911.1|6915.3|6912.5|6916.3|6913.5|6913.9|6911.1|36
1628742600000|2021-08-12 04:30:00|6914.9|6912.1|6912.3|6909.5|6915.9|6913.1|6912.3|6909.5|55
1628742900000|2021-08-12 04:35:00|6912.4|6909.6|6916.9|6914.1|6916.9|6914.1|6909.9|6907.1|163
1628743200000|2021-08-12 04:40:00|6917.3|6914.5|6913.8|6911|6917.3|6914.5|6913.8|6911|56
1628743500000|2021-08-12 04:45:00|6913.4|6910.6|6911.3|6908.5|6915.3|6912.5|6911.3|6908.5|47
1628743800000|2021-08-12 04:50:00|6910.7|6907.9|6911.3|6908.5|6911.3|6908.5|6907.7|6904.9|185
1628744100000|2021-08-12 04:55:00|6911.1|6908.3|6908.3|6905.5|6911.3|6908.5|6907.3|6904.5|103
1628744400000|2021-08-12 05:00:00|6908.4|6905.6|6915.3|6912.5|6916.4|6913.6|6908.4|6905.6|238
1628744700000|2021-08-12 05:05:00|6914.9|6912.1|6911.3|6908.5|6914.9|6912.1|6909.3|6906.5|127
1628745000000|2021-08-12 05:10:00|6911.7|6908.9|6914.3|6911.5|6915.3|6912.5|6911.3|6908.5|46
1628745300000|2021-08-12 05:15:00|6914.1|6911.3|6911.3|6908.5|6915.3|6912.5|6908.9|6906.1|82
1628745600000|2021-08-12 05:20:00|6911.5|6908.7|6911.8|6909|6914.3|6911.5|6911.5|6908.7|34
1628745900000|2021-08-12 05:25:00|6911.9|6909.1|6907.9|6905.1|6912.9|6910.1|6907.3|6904.5|84
1628746200000|2021-08-12 05:30:00|6908.9|6906.1|6916.3|6913.5|6918.9|6916.1|6905.3|6902.5|384
1628746500000|2021-08-12 05:35:00|6916.2|6913.4|6907.4|6904.6|6916.2|6913.4|6906.9|6904.1|235
1628746800000|2021-08-12 05:40:00|6907.3|6904.5|6905.3|6902.5|6909.9|6907.1|6902.3|6899.5|350
1628747100000|2021-08-12 05:45:00|6905.5|6902.7|6904.3|6901.5|6907.8|6905|6900.8|6898|392
1628747400000|2021-08-12 05:50:00|6904.7|6901.9|6901.9|6899.1|6907.3|6904.5|6901.8|6899|216
1628747700000|2021-08-12 05:55:00|6902.3|6899.5|6903.9|6901.1|6907.3|6904.5|6901.8|6899|140
1628748000000|2021-08-12 06:00:00|6903.4|6900.6|6902.3|6899.5|6910.8|6908|6900.3|6897.5|324
1628748300000|2021-08-12 06:05:00|6901.9|6899.1|6901.9|6899.1|6903.9|6901.1|6899.3|6896.5|243
1628748600000|2021-08-12 06:10:00|6901.8|6899|6893.9|6891.1|6901.8|6899|6892.9|6890.1|576
1628748900000|2021-08-12 06:15:00|6893.7|6890.9|6893.8|6891|6894.7|6891.9|6891.3|6888.5|459
1628749200000|2021-08-12 06:20:00|6893.9|6891.1|6894.3|6891.5|6897.9|6895.1|6893.2|6890.4|504
1628749500000|2021-08-12 06:25:00|6894.4|6891.6|6894.3|6891.5|6895.7|6892.9|6890.3|6887.5|275
1628749800000|2021-08-12 06:30:00|6894.7|6891.9|6889.3|6886.5|6895.3|6892.5|6887.6|6884.8|329
1628750100000|2021-08-12 06:35:00|6888.8|6886|6884.3|6881.5|6891.9|6889.1|6883.3|6880.5|560
1628750400000|2021-08-12 06:40:00|6884.6|6881.8|6888.3|6885.5|6889.3|6886.5|6884.3|6881.5|574
1628750700000|2021-08-12 06:45:00|6887.9|6885.1|6887.9|6885.1|6892.6|6889.8|6886.9|6884.1|294
1628751000000|2021-08-12 06:50:00|6888.6|6885.8|6884.2|6881.4|6890.2|6887.4|6882.4|6879.6|540
1628751300000|2021-08-12 06:55:00|6883.9|6881.1|6888.9|6886.1|6889.7|6886.9|6882.9|6880.1|433
1628751600000|2021-08-12 07:00:00|6888.7|6885.9|6891.8|6889|6903.6|6900.8|6884.9|6882.1|900
1628751900000|2021-08-12 07:05:00|6891.6|6888.8|6888.2|6885.4|6899.2|6896.4|6886.2|6883.4|443
1628752200000|2021-08-12 07:10:00|6889.2|6886.4|6883.8|6881|6889.8|6887|6879.8|6877|643
1628752500000|2021-08-12 07:15:00|6884.2|6881.4|6891.2|6888.4|6891.6|6888.8|6882.2|6879.4|382
1628752800000|2021-08-12 07:20:00|6890.7|6887.9|6893.2|6890.4|6898.6|6895.8|6889.6|6886.8|567
1628753100000|2021-08-12 07:25:00|6893.6|6890.8|6896.8|6894|6900.2|6897.4|6892.6|6889.8|484
1628753400000|2021-08-12 07:30:00|6897.1|6894.3|6901.8|6899|6904.8|6902|6896.8|6894|566
1628753700000|2021-08-12 07:35:00|6901.7|6898.9|6912.2|6909.4|6913.2|6910.4|6899.7|6896.9|714
1628754000000|2021-08-12 07:40:00|6912.6|6909.8|6911.7|6908.9|6915.2|6912.4|6908.8|6906|641
1628754300000|2021-08-12 07:45:00|6911.8|6909|6924.6|6921.8|6925.6|6922.8|6911.6|6908.8|780
1628754600000|2021-08-12 07:50:00|6924.8|6922|6924.2|6921.4|6925.8|6923|6918.6|6915.8|901
1628754900000|2021-08-12 07:55:00|6923.8|6921|6922.2|6919.4|6929.2|6926.4|6920.6|6917.8|1022
1628755200000|2021-08-12 08:00:00|6923.6|6920.8|6907.2|6904.4|6929.6|6926.8|6898.6|6895.8|1470
1628755500000|2021-08-12 08:05:00|6907.8|6905|6913.6|6910.8|6916.6|6913.8|6907.2|6904.4|581
1628755800000|2021-08-12 08:10:00|6912.8|6910|6910.1|6907.3|6920.6|6917.8|6908.8|6906|683
1628756100000|2021-08-12 08:15:00|6909.6|6906.8|6896.2|6893.4|6909.8|6907|6890.2|6887.4|1266
1628756400000|2021-08-12 08:20:00|6896|6893.2|6897.2|6894.4|6898.2|6895.4|6890.2|6887.4|591
1628756700000|2021-08-12 08:25:00|6897.1|6894.3|6899.6|6896.8|6906.6|6903.8|6893.8|6891|1379
1628757000000|2021-08-12 08:30:00|6899.7|6896.9|6900.8|6898|6901.8|6899|6892.2|6889.4|942
1628757300000|2021-08-12 08:35:00|6899.9|6897.1|6903.2|6900.4|6904.2|6901.4|6894.8|6892|464
1628757600000|2021-08-12 08:40:00|6902.8|6900|6915.2|6912.4|6916.2|6913.4|6900.2|6897.4|741
1628757900000|2021-08-12 08:45:00|6914.8|6912|6920.8|6918|6923.2|6920.4|6913.2|6910.4|722
1628758200000|2021-08-12 08:50:00|6920.2|6917.4|6913.8|6911|6920.7|6917.9|6912.8|6910|440
1628758500000|2021-08-12 08:55:00|6914.6|6911.8|6916.2|6913.4|6918.2|6915.4|6912.8|6910|228
1628758800000|2021-08-12 09:00:00|6915.8|6913|6913.2|6910.4|6922.2|6919.4|6910.6|6907.8|368
1628759100000|2021-08-12 09:05:00|6913.6|6910.8|6905.8|6903|6917.8|6915|6900.8|6898|790
1628759400000|2021-08-12 09:10:00|6905.7|6902.9|6901.2|6898.4|6905.8|6903|6896.7|6893.9|593
1628759700000|2021-08-12 09:15:00|6901.6|6898.8|6920.2|6917.4|6923.6|6920.8|6898.8|6896|773
1628760000000|2021-08-12 09:20:00|6920.6|6917.8|6940.8|6938|6945.8|6943|6920.6|6917.8|3400
1628760300000|2021-08-12 09:25:00|6940.2|6937.4|6940.4|6937.6|6945.2|6942.4|6937.2|6934.4|1844
1628760600000|2021-08-12 09:30:00|6940.8|6938|6935.8|6933|6945.8|6943|6935.8|6933|573
1628760900000|2021-08-12 09:35:00|6935.4|6932.6|6938.8|6936|6941.8|6939|6933.8|6931|701
1628761200000|2021-08-12 09:40:00|6939.2|6936.4|6937.2|6934.4|6940.8|6938|6935.6|6932.8|232
1628761500000|2021-08-12 09:45:00|6937.8|6935|6931.2|6928.4|6938.3|6935.5|6928.8|6926|452
1628761800000|2021-08-12 09:50:00|6931.1|6928.3|6930.2|6927.4|6932.2|6929.4|6927.6|6924.8|532
1628762100000|2021-08-12 09:55:00|6929.8|6927|6932.7|6929.9|6932.8|6930|6925.8|6923|397
1628762400000|2021-08-12 10:00:00|6932.3|6929.5|6928.8|6926|6937.3|6934.5|6927.8|6925|417
1628762700000|2021-08-12 10:05:00|6929.2|6926.4|6915.8|6913|6929.2|6926.4|6913.8|6911|1053
1628763000000|2021-08-12 10:10:00|6915.5|6912.7|6911|6908.2|6916.8|6914|6903.6|6900.8|1414
1628763300000|2021-08-12 10:15:00|6910.8|6908|6906|6903.2|6910.8|6908|6903.4|6900.6|456
1628763600000|2021-08-12 10:20:00|6909|6906.2|6906.4|6903.6|6912|6909.2|6905.7|6902.9|473
1628763900000|2021-08-12 10:25:00|6906.7|6903.9|6909.3|6906.5|6910|6907.2|6904|6901.2|496
1628764200000|2021-08-12 10:30:00|6909|6906.2|6904.5|6901.7|6911|6908.2|6904.3|6901.5|409
1628764500000|2021-08-12 10:35:00|6904|6901.2|6898.9|6896.1|6904|6901.2|6897.7|6894.9|1014
1628764800000|2021-08-12 10:40:00|6899.8|6897|6900.3|6897.5|6901.9|6899.1|6897.9|6895.1|317
1628765100000|2021-08-12 10:45:00|6899.7|6896.9|6893.9|6891.1|6900.9|6898.1|6891.8|6889|694
1628765400000|2021-08-12 10:50:00|6894.3|6891.5|6891.9|6889.1|6895.3|6892.5|6886.7|6883.9|686
1628765700000|2021-08-12 10:55:00|6891.8|6889|6891.9|6889.1|6892.9|6890.1|6884.9|6882.1|516
1628766000000|2021-08-12 11:00:00|6892.3|6889.5|6887.7|6884.9|6893.9|6891.1|6886.3|6883.5|475
1628766300000|2021-08-12 11:05:00|6887.3|6884.5|6887.7|6884.9|6892.1|6889.3|6884.9|6882.1|340
1628766600000|2021-08-12 11:10:00|6886.7|6883.9|6888.7|6885.9|6889.7|6886.9|6885.7|6882.9|211
1628766900000|2021-08-12 11:15:00|6888.3|6885.5|6892.3|6889.5|6894.9|6892.1|6885.7|6882.9|518
1628767200000|2021-08-12 11:20:00|6892.4|6889.6|6892.7|6889.9|6893.9|6891.1|6888.9|6886.1|344
1628767500000|2021-08-12 11:25:00|6892.9|6890.1|6887.7|6884.9|6895.9|6893.1|6886.7|6883.9|414
1628767800000|2021-08-12 11:30:00|6887.3|6884.5|6870.1|6867.3|6887.7|6884.9|6860.7|6857.9|3619
1628768100000|2021-08-12 11:35:00|6870.5|6867.7|6866.5|6863.7|6873.5|6870.7|6865.5|6862.7|799
1628768400000|2021-08-12 11:40:00|6866.1|6863.3|6875.6|6872.8|6880.7|6877.9|6862.5|6859.7|1189
1628768700000|2021-08-12 11:45:00|6875.5|6872.7|6885.1|6882.3|6885.7|6882.9|6871.5|6868.7|903
1628769000000|2021-08-12 11:50:00|6884.7|6881.9|6875.1|6872.3|6885.1|6882.3|6873.7|6870.9|493
1628769300000|2021-08-12 11:55:00|6875.5|6872.7|6869.5|6866.7|6876.5|6873.7|6869.1|6866.3|476
1628769600000|2021-08-12 12:00:00|6870.1|6867.3|6869.5|6866.7|6876.7|6873.9|6867.6|6864.8|631
1628769900000|2021-08-12 12:05:00|6868.5|6865.7|6874.1|6871.3|6880.1|6877.3|6855.6|6852.8|2203
1628770200000|2021-08-12 12:10:00|6873.7|6870.9|6867.1|6864.3|6874.5|6871.7|6862.1|6859.3|909
1628770500000|2021-08-12 12:15:00|6866.9|6864.1|6858.5|6855.7|6867.1|6864.3|6852.5|6849.7|3839
1628770800000|2021-08-12 12:20:00|6857.9|6855.1|6865.9|6863.1|6865.9|6863.1|6853.9|6851.1|936
1628771100000|2021-08-12 12:25:00|6865.5|6862.7|6868|6865.2|6871.9|6869.1|6864.5|6861.7|634
1628771400000|2021-08-12 12:30:00|6867.3|6864.5|6866.4|6863.6|6876|6873.2|6862.9|6860.1|1675
1628771700000|2021-08-12 12:35:00|6866.3|6863.5|6873.3|6870.5|6874.9|6872.1|6864.9|6862.1|546
1628772000000|2021-08-12 12:40:00|6873.6|6870.8|6877.9|6875.1|6881.1|6878.3|6871.3|6868.5|891
1628772300000|2021-08-12 12:45:00|6877.5|6874.7|6884.1|6881.3|6889.5|6886.7|6871.9|6869.1|3255
1628772600000|2021-08-12 12:50:00|6883.7|6880.9|6879.1|6876.3|6889.7|6886.9|6874.9|6872.1|1563
1628772900000|2021-08-12 12:55:00|6879.5|6876.7|6883.9|6881.1|6886.3|6883.5|6873.9|6871.1|1215
1628773200000|2021-08-12 13:00:00|6884|6881.2|6885.9|6883.1|6902.9|6900.1|6872.2|6869.4|8549
1628773500000|2021-08-12 13:05:00|6885.7|6882.9|6884.9|6882.1|6899.5|6896.7|6875.2|6872.4|2513
1628773800000|2021-08-12 13:10:00|6885.2|6882.4|6890.5|6887.7|6906.9|6904.1|6885.2|6882.4|2914
1628774100000|2021-08-12 13:15:00|6889.8|6887|6894.8|6892|6904.4|6901.6|6889.8|6887|1556
1628774400000|2021-08-12 13:20:00|6895.1|6892.3|6886.8|6884|6897.4|6894.6|6879.2|6876.4|2073
1628774700000|2021-08-12 13:25:00|6887.2|6884.4|6895.8|6893|6907.8|6905|6885.2|6882.4|2067
1628775000000|2021-08-12 13:30:00|6896.4|6893.6|6910.5|6907.7|6911.4|6908.6|6882.8|6880|3918
1628775300000|2021-08-12 13:35:00|6910.4|6907.6|6890.8|6888|6913.8|6911|6886.8|6884|4490
1628775600000|2021-08-12 13:40:00|6890.6|6887.8|6901.4|6898.6|6906.4|6903.6|6889.8|6887|1678
1628775900000|2021-08-12 13:45:00|6901.2|6898.4|6886.2|6883.4|6901.2|6898.4|6881.2|6878.4|2030
1628776200000|2021-08-12 13:50:00|6885.8|6883|6880.9|6878.1|6889.8|6887|6875.8|6873|2074
1628776500000|2021-08-12 13:55:00|6880.8|6878|6893.6|6890.8|6897.6|6894.8|6880.4|6877.6|3289
1628776800000|2021-08-12 14:00:00|6894.4|6891.6|6913|6910.2|6914.6|6911.8|6890|6887.2|3226
1628777100000|2021-08-12 14:05:00|6912.6|6909.8|6902.2|6899.4|6913|6910.2|6893.6|6890.8|9501
1628777400000|2021-08-12 14:10:00|6901.8|6899|6906.7|6903.9|6909.6|6906.8|6901|6898.2|1841
1628777700000|2021-08-12 14:15:00|6906.6|6903.8|6903.2|6900.4|6911.8|6909|6899.6|6896.8|1733
1628778000000|2021-08-12 14:20:00|6903.6|6900.8|6909.1|6906.3|6912.2|6909.4|6898.2|6895.4|1285
1628778300000|2021-08-12 14:25:00|6909.2|6906.4|6909.1|6906.3|6914.2|6911.4|6904.2|6901.4|1349
1628778600000|2021-08-12 14:30:00|6908.7|6905.9|6893.2|6890.4|6909.8|6907|6892.6|6889.8|2643
1628778900000|2021-08-12 14:35:00|6893.6|6890.8|6886.6|6883.8|6896.6|6893.8|6882.6|6879.8|1930
1628779200000|2021-08-12 14:40:00|6887.1|6884.3|6899.6|6896.8|6903.2|6900.4|6887.1|6884.3|1596
1628779500000|2021-08-12 14:45:00|6899.7|6896.9|6891.6|6888.8|6901.2|6898.4|6889.2|6886.4|1305
1628779800000|2021-08-12 14:50:00|6891.8|6889|6897.6|6894.8|6898.7|6895.9|6890.2|6887.4|1144
1628780100000|2021-08-12 14:55:00|6898.1|6895.3|6885.6|6882.8|6900.2|6897.4|6882.6|6879.8|1423
1628780400000|2021-08-12 15:00:00|6885.8|6883|6875.7|6872.9|6885.8|6883|6865.6|6862.8|3111
1628780700000|2021-08-12 15:05:00|6875.8|6873|6860.2|6857.4|6880.6|6877.8|6855.2|6852.4|3699
1628781000000|2021-08-12 15:10:00|6860|6857.2|6844.4|6841.6|6860|6857.2|6829.6|6826.8|8402
1628781300000|2021-08-12 15:15:00|6844.5|6841.7|6863|6860.2|6883.4|6880.6|6840.4|6837.6|4501
1628781600000|2021-08-12 15:20:00|6862.6|6859.8|6885.6|6882.8|6888.6|6885.8|6853.6|6850.8|2770
1628781900000|2021-08-12 15:25:00|6885.5|6882.7|6885.4|6882.6|6888.4|6885.6|6875|6872.2|2248
1628782200000|2021-08-12 15:30:00|6885|6882.2|6881.8|6879|6885|6882.2|6873.6|6870.8|1520
1628782500000|2021-08-12 15:35:00|6882|6879.2|6890|6887.2|6895|6892.2|6880.5|6877.7|1709
1628782800000|2021-08-12 15:40:00|6889.6|6886.8|6893|6890.2|6896|6893.2|6889.6|6886.8|1231
1628783100000|2021-08-12 15:45:00|6892.5|6889.7|6891.6|6888.8|6895|6892.2|6889|6886.2|1083
1628783400000|2021-08-12 15:50:00|6891.4|6888.6|6894|6891.2|6895.5|6892.7|6891.4|6888.6|863
1628783700000|2021-08-12 15:55:00|6893.6|6890.8|6905.7|6902.9|6908.6|6905.8|6892|6889.2|4286
1628784000000|2021-08-12 16:00:00|6905.8|6903|6921.6|6918.8|6924.2|6921.4|6905.2|6902.4|2408
1628784300000|2021-08-12 16:05:00|6921.2|6918.4|6923.2|6920.4|6923.7|6920.9|6916.6|6913.8|1539
1628784600000|2021-08-12 16:10:00|6923|6920.2|6913.6|6910.8|6924.6|6921.8|6912.6|6909.8|1370
1628784900000|2021-08-12 16:15:00|6913.5|6910.7|6909.6|6906.8|6917.2|6914.4|6904.6|6901.4|1692
1628785200000|2021-08-12 16:20:00|6909.7|6906.9|6903.4|6900.6|6911.6|6908.8|6900.4|6897.6|2751
1628785500000|2021-08-12 16:25:00|6903.9|6901.1|6905.4|6902.6|6907.5|6904.7|6902.4|6899.6|993
1628785800000|2021-08-12 16:30:00|6904.6|6901.8|6910.6|6907.8|6914.4|6911.6|6903|6900.2|1275
1628786100000|2021-08-12 16:35:00|6911.2|6908.4|6912.4|6909.6|6913|6910.2|6907.4|6904.6|773
1628786400000|2021-08-12 16:40:00|6912.6|6909.8|6904.3|6901.5|6915|6912.2|6904.3|6901.5|987
1628786700000|2021-08-12 16:45:00|6904.4|6901.6|6908.5|6905.7|6909.9|6907.1|6903.9|6901.1|836
1628787000000|2021-08-12 16:50:00|6908.3|6905.5|6907.4|6904.6|6911.3|6908.5|6906.3|6903.5|792
1628787300000|2021-08-12 16:55:00|6907.5|6904.7|6909.9|6907.1|6911|6908.2|6907.3|6904.5|449
1628787600000|2021-08-12 17:00:00|6909.5|6906.7|6909.9|6907.1|6917.5|6914.7|6908.3|6905.5|1509
1628787900000|2021-08-12 17:05:00|6910.3|6907.5|6909.5|6906.7|6911.9|6909.1|6905.9|6903.1|942
1628788200000|2021-08-12 17:10:00|6909.4|6906.6|6908.9|6906.1|6909.9|6907.1|6903.9|6901.1|882
1628788500000|2021-08-12 17:15:00|6908.5|6905.7|6905.3|6902.5|6909.5|6906.7|6904.3|6901.5|611
1628788800000|2021-08-12 17:20:00|6905.5|6902.7|6897.3|6894.5|6905.5|6902.7|6894.3|6891.5|4983
1628789100000|2021-08-12 17:25:00|6898.3|6895.5|6896.7|6893.9|6899.3|6896.5|6895.3|6892.5|1084
1628789400000|2021-08-12 17:30:00|6897.1|6894.3|6895.1|6892.3|6897.7|6894.9|6885.9|6883.1|3649
1628789700000|2021-08-12 17:35:00|6896.1|6893.3|6903.1|6900.3|6905.5|6902.7|6893.5|6890.7|1606
1628790000000|2021-08-12 17:40:00|6903.5|6900.7|6906.5|6903.7|6910.1|6907.3|6903.5|6900.7|1186
1628790300000|2021-08-12 17:45:00|6906.1|6903.3|6899.5|6896.7|6906.5|6903.7|6897.9|6895.1|2503
1628790600000|2021-08-12 17:50:00|6899.6|6896.8|6892.9|6890.1|6902.1|6899.3|6892.5|6889.7|2478
1628790900000|2021-08-12 17:55:00|6892.5|6889.7|6889.1|6886.3|6893.1|6890.3|6887.9|6885.1|1944
1628791200000|2021-08-12 18:00:00|6889.9|6887.1|6891.9|6889.1|6893.1|6890.3|6885.5|6882.7|4014
1628791500000|2021-08-12 18:05:00|6892.1|6889.3|6889.3|6886.5|6893.9|6891.1|6882.9|6880.1|1750
1628791800000|2021-08-12 18:10:00|6889.7|6886.9|6892.3|6889.5|6894.3|6891.5|6885.7|6882.9|2189
1628792100000|2021-08-12 18:15:00|6892.7|6889.9|6899.3|6896.5|6901.9|6899.1|6891.8|6889|2425
1628792400000|2021-08-12 18:20:00|6899.9|6897.1|6900.9|6898.1|6902.9|6900.1|6894.9|6892.1|4987
1628792700000|2021-08-12 18:25:00|6900.3|6897.5|6897.7|6894.9|6902.9|6900.1|6889.8|6887|14983
1628793000000|2021-08-12 18:30:00|6897.8|6895|6885.9|6883.1|6899.3|6896.5|6885.7|6882.9|5356
1628793300000|2021-08-12 18:35:00|6886.3|6883.5|6885.5|6882.7|6888.7|6885.9|6884.7|6881.9|2123
1628793600000|2021-08-12 18:40:00|6885.6|6882.8|6883.7|6880.9|6885.7|6882.9|6883.3|6880.5|2619
1628793900000|2021-08-12 18:45:00|6883.6|6880.8|6886.9|6884.1|6887.9|6885.1|6882.2|6879.4|1079
1628794200000|2021-08-12 18:50:00|6887|6884.2|6886.3|6883.5|6888.9|6886.1|6885.7|6882.9|2595
1628794500000|2021-08-12 18:55:00|6885.9|6883.1|6885.9|6883.1|6887.9|6885.1|6885.5|6882.7|320
1628794800000|2021-08-12 19:00:00|6885.5|6882.7|6887.5|6884.7|6888.1|6885.3|6884.9|6882.1|149
1628795100000|2021-08-12 19:05:00|6887.3|6884.5|6883.9|6881.1|6887.3|6884.5|6883.5|6880.7|197
1628795400000|2021-08-12 19:10:00|6884|6881.2|6882.3|6879.5|6884.9|6882.1|6881.9|6879.1|378
1628795700000|2021-08-12 19:15:00|6881.9|6879.1|6882.9|6880.1|6883.9|6881.1|6880.9|6878.1|131
1628796000000|2021-08-12 19:20:00|6883.3|6880.5|6884.3|6881.5|6887.8|6885|6882.7|6879.9|420
1628796300000|2021-08-12 19:25:00|6883.9|6881.1|6882.8|6880|6884.3|6881.5|6881.9|6879.1|100
1628796600000|2021-08-12 19:30:00|6882.9|6880.1|6884.3|6881.5|6884.9|6882.1|6882.8|6880|133
1628796900000|2021-08-12 19:35:00|6884.4|6881.6|6885.9|6883.1|6886.3|6883.5|6884.4|6881.6|502
1628797200000|2021-08-12 19:40:00|6886.3|6883.5|6883.3|6880.5|6886.3|6883.5|6881.9|6879.1|154
1628797500000|2021-08-12 19:45:00|6882.9|6880.1|6881.9|6879.1|6884.5|6881.7|6881.5|6878.7|1607
1628797800000|2021-08-12 19:50:00|6881.5|6878.7|6880.9|6878.1|6883.1|6880.3|6880.9|6878.1|241
1628798100000|2021-08-12 19:55:00|6879.9|6877.1|6876.9|6874.1|6879.9|6877.1|6876.4|6873.6|436
1628798400000|2021-08-12 20:00:00|6876.5|6873.7|6878.9|6876.1|6878.9|6876.1|6875.7|6872.9|223
1628798700000|2021-08-12 20:05:00|6879.7|6876.9|6880.9|6878.1|6880.9|6878.1|6878.3|6875.5|255
1628799000000|2021-08-12 20:10:00|6881.3|6878.5|6880.9|6878.1|6883.9|6881.1|6880.9|6878.1|244
1628799300000|2021-08-12 20:15:00|6881.3|6878.5|6880.8|6878|6882.4|6879.6|6880.8|6878|77
1628799600000|2021-08-12 20:20:00|6880.2|6877.4|6879.8|6877|6880.8|6878|6878.8|6876|85
1628799900000|2021-08-12 20:25:00|6880.6|6877.8|6877.8|6875|6880.8|6878|6877.8|6875|81
1628800200000|2021-08-12 20:30:00|6878.8|6876|6877.2|6874.4|6879.8|6877|6877.2|6874.4|150
1628800500000|2021-08-12 20:35:00|6877.3|6874.5|6877.3|6874.5|6877.8|6875|6876.6|6873.8|100
1628800800000|2021-08-12 20:40:00|6877.1|6874.3|6876.8|6874|6877.2|6874.4|6875.8|6873|113
1628801100000|2021-08-12 20:45:00|6877.2|6874.4|6876.8|6874|6877.6|6874.8|6875.8|6873|143
1628801400000|2021-08-12 20:50:00|6877|6874.2|6879.2|6876.4|6879.8|6877|6876.8|6874|161
1628801700000|2021-08-12 20:55:00|6879.3|6876.5|6877.7|6874.9|6880.3|6877.5|6876.4|6873.6|266
1628805600000|2021-08-12 22:00:00|6878|6874|6877.6|6874.8|6883.5|6876.6|6871.1|6868.3|317
1628805900000|2021-08-12 22:05:00|6877.2|6874.4|6879.6|6876.8|6879.7|6876.9|6877.1|6874.3|600
1628806200000|2021-08-12 22:10:00|6879.7|6876.9|6882.6|6879.8|6884.8|6882|6878.2|6875.4|322
1628806500000|2021-08-12 22:15:00|6882.7|6879.9|6881.6|6878.8|6883.6|6880.8|6881.6|6878.8|46
1628806800000|2021-08-12 22:20:00|6881.2|6878.4|6875.6|6872.8|6881.2|6878.4|6874|6869.2|178
1628807100000|2021-08-12 22:25:00|6875.5|6872.7|6875.7|6872.9|6875.7|6872.9|6875|6872.2|22
1628807400000|2021-08-12 22:30:00|6876.1|6873.3|6877|6874.2|6877.6|6874.8|6875|6872.2|36
1628807700000|2021-08-12 22:35:00|6877.1|6874.3|6877.5|6874.7|6878|6875.2|6877|6874.2|28
1628808000000|2021-08-12 22:40:00|6877|6874.2|6875.6|6872.8|6877.6|6874.8|6875|6872.2|35
1628808300000|2021-08-12 22:45:00|6875.1|6872.3|6874.1|6871.3|6875.6|6872.8|6873.6|6870.8|68
1628808600000|2021-08-12 22:50:00|6874|6871.2|6874.6|6871.8|6874.6|6871.8|6873.6|6870.8|32
1628808900000|2021-08-12 22:55:00|6874|6871.2|6869.6|6866.8|6874|6871.2|6867.6|6864.8|181
1628809200000|2021-08-12 23:00:00|6869|6866.2|6865.6|6862.8|6869.6|6866.8|6865.6|6862.8|116
1628809500000|2021-08-12 23:05:00|6865.7|6862.9|6859.4|6856.6|6868|6865.2|6859.4|6856.6|299
1628809800000|2021-08-12 23:10:00|6859.8|6857|6861.4|6858.6|6865|6862.2|6859.8|6857|218
1628810100000|2021-08-12 23:15:00|6861.3|6858.5|6861.8|6859|6863|6860.2|6860.4|6857.6|65
1628810400000|2021-08-12 23:20:00|6861.4|6858.6|6864.4|6861.6|6865|6862.2|6861.4|6858.6|47
1628810700000|2021-08-12 23:25:00|6864.5|6861.7|6865|6862.2|6868|6865.2|6864.4|6861.6|70
1628811000000|2021-08-12 23:30:00|6865.4|6862.6|6864.4|6861.6|6867.3|6864.5|6863.4|6860.6|45
1628811300000|2021-08-12 23:35:00|6864.3|6861.5|6866.4|6863.6|6866.4|6863.6|6863.4|6860.6|41
1628811600000|2021-08-12 23:40:00|6866.5|6863.7|6862.4|6859.6|6869.4|6866.6|6862.4|6859.6|92
1628811900000|2021-08-12 23:45:00|6863.2|6860.4|6866.3|6863.5|6867.8|6865|6863.2|6860.4|52
1628812200000|2021-08-12 23:50:00|6865.8|6863|6867.3|6864.5|6868.3|6865.5|6864.3|6861.5|50
1628812500000|2021-08-12 23:55:00|6867.2|6864.4|6868.3|6865.5|6868.3|6865.5|6864.9|6862.1|54
1628812800000|2021-08-13 00:00:00|6868.5|6865.7|6870.9|6868.1|6875.9|6873.1|6868.5|6865.7|626
1628813100000|2021-08-13 00:05:00|6870.7|6867.9|6869.4|6866.6|6874.3|6871.5|6868.3|6865.5|148
1628813400000|2021-08-13 00:10:00|6869.3|6866.5|6868.3|6865.5|6870.8|6868|6867.2|6864.4|69
1628813700000|2021-08-13 00:15:00|6868.2|6865.4|6868.2|6865.4|6871.3|6868.5|6866.8|6864|105
1628814000000|2021-08-13 00:20:00|6867.8|6865|6866.9|6864.1|6868.3|6865.5|6865.3|6862.5|106
1628814300000|2021-08-13 00:25:00|6867.7|6864.9|6871.9|6869.1|6871.9|6869.1|6867.3|6864.5|63
1628814600000|2021-08-13 00:30:00|6871.7|6868.9|6869.9|6867.1|6875.3|6872.5|6868.9|6866.1|155
1628814900000|2021-08-13 00:35:00|6870.3|6867.5|6860.7|6857.9|6870.3|6867.5|6860.7|6857.9|147
1628815200000|2021-08-13 00:40:00|6860.3|6857.5|6862.3|6859.5|6862.3|6859.5|6856.3|6853.5|312
1628815500000|2021-08-13 00:45:00|6862.2|6859.4|6865.4|6862.6|6867.2|6864.4|6860.3|6857.5|211
1628815800000|2021-08-13 00:50:00|6865.8|6863|6867.4|6864.6|6868.3|6865.5|6864.9|6862.1|62
1628816100000|2021-08-13 00:55:00|6867.3|6864.5|6861.3|6858.5|6868.3|6865.5|6860.4|6857.6|136
1628816400000|2021-08-13 01:00:00|6860.3|6857.5|6860.3|6857.5|6866.3|6863.5|6858.7|6855.9|291
1628816700000|2021-08-13 01:05:00|6860.2|6857.4|6859.3|6856.5|6863.3|6860.5|6858.7|6855.9|122
1628817000000|2021-08-13 01:10:00|6858.9|6856.1|6852.9|6850.1|6861.3|6858.5|6851.3|6848.3|345
1628817300000|2021-08-13 01:15:00|6852.4|6849.6|6857.3|6854.5|6858.9|6856.1|6848.9|6846.1|394
1628817600000|2021-08-13 01:20:00|6856.9|6854.1|6861.9|6859.1|6861.9|6859.1|6856.3|6853.5|198
1628817900000|2021-08-13 01:25:00|6862.3|6859.5|6859.3|6856.5|6863.3|6860.5|6857.9|6855.1|188
1628818200000|2021-08-13 01:30:00|6859.2|6856.4|6854.3|6851.5|6863.7|6860.9|6853.3|6850.5|351
1628818500000|2021-08-13 01:35:00|6854.2|6851.4|6853.7|6850.9|6855.3|6852.5|6851.3|6848.5|263
1628818800000|2021-08-13 01:40:00|6853.3|6850.5|6853.9|6851.1|6854.3|6851.5|6851.3|6848.5|142
1628819100000|2021-08-13 01:45:00|6854.3|6851.5|6848.9|6846.1|6854.8|6852|6845.9|6843.1|474
1628819400000|2021-08-13 01:50:00|6848.8|6846|6843.3|6840.5|6850.9|6848.1|6843.3|6840.5|207
1628819700000|2021-08-13 01:55:00|6843.5|6840.7|6847.3|6844.5|6849.3|6846.5|6843.3|6840.5|204
1628820000000|2021-08-13 02:00:00|6846.9|6844.1|6850.3|6847.5|6850.3|6847.5|6843.9|6841.1|146
1628820300000|2021-08-13 02:05:00|6849.9|6847.1|6844.9|6842.1|6850.9|6848.1|6843.9|6841.1|163
1628820600000|2021-08-13 02:10:00|6845.3|6842.5|6842.3|6839.5|6847.9|6845.1|6841.3|6838.5|309
1628820900000|2021-08-13 02:15:00|6842.8|6840|6847.3|6844.5|6849.9|6847.1|6841.9|6839.1|211
1628821200000|2021-08-13 02:20:00|6846.9|6844.1|6847.9|6845.1|6848.3|6845.5|6843.8|6841|147
1628821500000|2021-08-13 02:25:00|6848.3|6845.5|6843.8|6841|6848.9|6846.1|6840.9|6838.1|281
1628821800000|2021-08-13 02:30:00|6843.9|6841.1|6845.9|6843.1|6845.9|6843.1|6840.3|6837.5|218
1628822100000|2021-08-13 02:35:00|6845.7|6842.9|6848.9|6846.1|6850|6847.2|6844.9|6842.1|363
1628822400000|2021-08-13 02:40:00|6849|6846.2|6842.1|6839.3|6849|6846.2|6840.1|6837.3|725
1628822700000|2021-08-13 02:45:00|6842|6839.2|6842|6839.2|6842.5|6839.7|6836.9|6834.1|185
1628823000000|2021-08-13 02:50:00|6841.9|6839.1|6838.5|6835.7|6843|6840.2|6838.5|6835.7|143
1628823300000|2021-08-13 02:55:00|6838|6835.2|6836.5|6833.7|6840|6837.2|6834.5|6831.7|263
1628823600000|2021-08-13 03:00:00|6836.9|6834.1|6842.4|6839.6|6843|6840.2|6836.5|6833.7|491
1628823900000|2021-08-13 03:05:00|6841.9|6839.1|6846.4|6843.6|6848.4|6845.6|6841.4|6838.6|319
1628824200000|2021-08-13 03:10:00|6846|6843.2|6843|6840.2|6847.4|6844.6|6843|6840.2|175
1628824500000|2021-08-13 03:15:00|6842.9|6840.1|6851|6848.2|6851.4|6848.6|6842|6839.2|250
1628824800000|2021-08-13 03:20:00|6850.5|6847.7|6849.4|6846.6|6852.8|6850|6848.4|6845.6|298
1628825100000|2021-08-13 03:25:00|6849.9|6847.1|6848|6845.2|6851.4|6848.6|6847.8|6845|128
1628825400000|2021-08-13 03:30:00|6848.4|6845.6|6849.4|6846.6|6850.4|6847.6|6847.8|6845|71
1628825700000|2021-08-13 03:35:00|6849.9|6847.1|6850|6847.2|6852.4|6849.6|6849.4|6846.6|75
1628826000000|2021-08-13 03:40:00|6849.9|6847.1|6848.9|6846.1|6850.4|6847.6|6848.4|6845.6|73
1628826300000|2021-08-13 03:45:00|6849|6846.2|6849.8|6847|6850|6847.2|6848.4|6845.6|28
1628826600000|2021-08-13 03:50:00|6849.4|6846.6|6848|6845.2|6850.9|6848.1|6848|6845.2|80
1628826900000|2021-08-13 03:55:00|6848.4|6845.6|6849|6846.2|6849|6846.2|6847|6844.2|42
1628827200000|2021-08-13 04:00:00|6848.4|6845.6|6848|6845.2|6850.4|6847.6|6848|6845.2|69
1628827500000|2021-08-13 04:05:00|6849|6846.2|6848|6845.2|6849|6846.2|6847|6844.2|32
1628827800000|2021-08-13 04:10:00|6848.1|6845.3|6848.5|6845.7|6850|6847.2|6848|6845.2|68
1628828100000|2021-08-13 04:15:00|6848.9|6846.1|6845.9|6843.1|6849|6846.2|6845.9|6843.1|80
1628828400000|2021-08-13 04:20:00|6845.8|6843|6845.5|6842.7|6847|6844.2|6845.5|6842.7|35
1628828700000|2021-08-13 04:25:00|6845.6|6842.8|6847.4|6844.6|6847.4|6844.6|6845.4|6842.6|47
1628829000000|2021-08-13 04:30:00|6847.6|6844.8|6841.8|6839|6848|6845.2|6838|6835.2|269
1628829300000|2021-08-13 04:35:00|6841.9|6839.1|6844.4|6841.6|6845.4|6842.6|6841.9|6839.1|71
1628829600000|2021-08-13 04:40:00|6844.5|6841.7|6842|6839.2|6845.4|6842.6|6841|6838.2|49
1628829900000|2021-08-13 04:45:00|6842.4|6839.6|6842.5|6839.7|6844.4|6841.6|6842|6839.2|59
1628830200000|2021-08-13 04:50:00|6842.1|6839.3|6840|6837.2|6842.5|6839.7|6838.8|6836|131
1628830500000|2021-08-13 04:55:00|6840.4|6837.6|6843.4|6840.6|6843.4|6840.6|6840.4|6837.6|45
1628830800000|2021-08-13 05:00:00|6843|6840.2|6841.9|6839.1|6844.4|6841.6|6840|6837.2|88
1628831100000|2021-08-13 05:05:00|6841.5|6838.7|6839|6836.2|6841.5|6838.7|6839|6836.2|43
1628831400000|2021-08-13 05:10:00|6838.5|6835.7|6839|6836.2|6841|6838.2|6836|6833.2|130
1628831700000|2021-08-13 05:15:00|6840|6837.2|6838|6835.2|6841|6838.2|6837.4|6834.6|100
1628832000000|2021-08-13 05:20:00|6837|6834.2|6821.9|6819.1|6837|6834.2|6813.2|6810.4|1478
1628832300000|2021-08-13 05:25:00|6821.5|6818.7|6820|6817.2|6823.8|6821|6819.4|6816.6|201
1628832600000|2021-08-13 05:30:00|6819.5|6816.7|6813|6810.2|6821|6818.2|6810.4|6807.6|823
1628832900000|2021-08-13 05:35:00|6813.9|6811.1|6814|6811.2|6818|6815.2|6811.5|6808.7|242
1628833200000|2021-08-13 05:40:00|6813.5|6810.7|6803.4|6800.6|6813.9|6811.1|6802.4|6799.6|629
1628833500000|2021-08-13 05:45:00|6803.3|6800.5|6813|6810.2|6813|6810.2|6799.4|6796.6|630
1628833800000|2021-08-13 05:50:00|6813.9|6811.1|6814.4|6811.6|6816|6813.2|6810.8|6808|180
1628834100000|2021-08-13 05:55:00|6814|6811.2|6820|6817.2|6820|6817.2|6812.4|6809.6|235
1628834400000|2021-08-13 06:00:00|6819.9|6817.1|6824.8|6822|6826.4|6823.6|6818.3|6815.5|509
1628834700000|2021-08-13 06:05:00|6824.7|6821.9|6825.8|6823|6827.4|6824.6|6822.8|6820|268
1628835000000|2021-08-13 06:10:00|6824.8|6822|6823.3|6820.5|6827.8|6825|6822.8|6820|191
1628835300000|2021-08-13 06:15:00|6822.9|6820.1|6827.8|6825|6829.8|6827|6822.8|6820|431
1628835600000|2021-08-13 06:20:00|6827.4|6824.6|6825.7|6822.9|6830.6|6827.8|6824.8|6822|210
1628835900000|2021-08-13 06:25:00|6825.6|6822.8|6829.2|6826.4|6830.6|6827.8|6824.2|6821.4|258
1628836200000|2021-08-13 06:30:00|6829.6|6826.8|6828.8|6826|6830.2|6827.4|6825.2|6822.4|127
1628836500000|2021-08-13 06:35:00|6829.2|6826.4|6832.3|6829.5|6834.8|6832|6827.8|6825|992
1628836800000|2021-08-13 06:40:00|6831.8|6829|6832.3|6829.5|6832.8|6830|6828.3|6825.5|187
1628837100000|2021-08-13 06:45:00|6832.2|6829.4|6834.2|6831.4|6836.7|6833.9|6831.8|6829|193
1628837400000|2021-08-13 06:50:00|6833.7|6830.9|6838.7|6835.9|6844.7|6841.9|6833.7|6830.9|588
1628837700000|2021-08-13 06:55:00|6839.2|6836.4|6840.2|6837.4|6844.7|6841.9|6838.7|6835.9|582
1628838000000|2021-08-13 07:00:00|6840.6|6837.8|6848.6|6845.8|6849.2|6846.4|6836.7|6833.9|621
1628838300000|2021-08-13 07:05:00|6848.2|6845.4|6842.7|6839.9|6857.6|6854.8|6837.7|6834.9|891
1628838600000|2021-08-13 07:10:00|6842.6|6839.8|6848.1|6845.3|6853.7|6850.9|6839.6|6836.8|460
1628838900000|2021-08-13 07:15:00|6847.6|6844.8|6843.7|6840.9|6847.6|6844.8|6841.1|6838.3|216
1628839200000|2021-08-13 07:20:00|6843.6|6840.8|6846.5|6843.7|6848.6|6845.8|6841.6|6838.8|317
1628839500000|2021-08-13 07:25:00|6846.1|6843.3|6842.5|6839.7|6847.7|6844.9|6842.1|6839.3|232
1628839800000|2021-08-13 07:30:00|6842.6|6839.8|6834.1|6831.3|6845.7|6842.9|6832.7|6829.9|780
1628840100000|2021-08-13 07:35:00|6833.7|6830.9|6836.1|6833.3|6840.7|6837.9|6832.1|6829.3|418
1628840400000|2021-08-13 07:40:00|6836.5|6833.7|6857.3|6854.5|6857.3|6854.5|6836.1|6833.3|785
1628840700000|2021-08-13 07:45:00|6856.8|6854|6854.9|6852.1|6861.7|6858.9|6854.9|6852.1|706
1628841000000|2021-08-13 07:50:00|6854.7|6851.9|6852.7|6849.9|6856.9|6854.1|6848.3|6845.5|705
1628841300000|2021-08-13 07:55:00|6852.3|6849.5|6848.8|6846|6852.7|6849.9|6845.3|6842.5|324
1628841600000|2021-08-13 08:00:00|6849.7|6846.9|6841.3|6838.5|6860.8|6858|6841.3|6838.5|791
1628841900000|2021-08-13 08:05:00|6841.7|6838.9|6841.9|6839.1|6843.3|6840.5|6835.9|6833.1|507
1628842200000|2021-08-13 08:10:00|6842.3|6839.5|6830.3|6827.5|6845.3|6842.5|6825.3|6822.5|1132
1628842500000|2021-08-13 08:15:00|6830.7|6827.9|6828.7|6825.9|6831.3|6828.5|6820.7|6817.9|1310
1628842800000|2021-08-13 08:20:00|6827.9|6825.1|6830.7|6827.9|6832.3|6829.5|6825.9|6823.1|473
1628843100000|2021-08-13 08:25:00|6830.3|6827.5|6837.3|6834.5|6845.7|6842.9|6822.7|6819.9|1894
1628843400000|2021-08-13 08:30:00|6836.8|6834|6833.3|6830.5|6840.7|6837.9|6826.3|6823.5|867
1628843700000|2021-08-13 08:35:00|6832.9|6830.1|6834.3|6831.5|6836.7|6833.9|6832.3|6829.5|386
1628844000000|2021-08-13 08:40:00|6834.7|6831.9|6836.8|6834|6840.9|6838.1|6834.7|6831.9|293
1628844300000|2021-08-13 08:45:00|6836.9|6834.1|6845.9|6843.1|6847.9|6845.1|6834.3|6831.5|535
1628844600000|2021-08-13 08:50:00|6845.4|6842.6|6846.3|6843.5|6850.9|6848.1|6843.4|6840.6|331
1628844900000|2021-08-13 08:55:00|6846.7|6843.9|6843.2|6840.4|6851.7|6848.9|6841.9|6839.1|359
1628845200000|2021-08-13 09:00:00|6842.2|6839.4|6849.3|6846.5|6850.3|6847.5|6834.7|6831.9|656
1628845500000|2021-08-13 09:05:00|6849.5|6846.7|6851.3|6848.5|6851.7|6848.9|6845.3|6842.5|345
1628845800000|2021-08-13 09:10:00|6850.7|6847.9|6868.7|6865.9|6875.9|6873.1|6847.7|6844.9|1287
1628846100000|2021-08-13 09:15:00|6868.3|6865.5|6874.8|6872|6879.9|6877.1|6867.3|6864.5|735
1628846400000|2021-08-13 09:20:00|6874.7|6871.9|6879.8|6877|6881.7|6878.9|6874.3|6871.5|413
1628846700000|2021-08-13 09:25:00|6879.9|6877.1|6870.8|6868|6880.3|6877.5|6868.9|6866.1|422
1628847000000|2021-08-13 09:30:00|6870.9|6868.1|6877.7|6874.9|6879.3|6876.5|6869.9|6867.1|343
1628847300000|2021-08-13 09:35:00|6876.7|6873.9|6873.8|6871|6880.3|6877.5|6873.8|6871|292
1628847600000|2021-08-13 09:40:00|6873.7|6870.9|6882.3|6879.5|6886.8|6884|6869.3|6866.5|718
1628847900000|2021-08-13 09:45:00|6882.1|6879.3|6882.7|6879.9|6887.7|6884.9|6880.7|6877.9|439
1628848200000|2021-08-13 09:50:00|6883.3|6880.5|6881.3|6878.5|6884.7|6881.9|6877.8|6875|209
1628848500000|2021-08-13 09:55:00|6881.1|6878.3|6881.7|6878.9|6885.7|6882.9|6878.7|6875.9|291
1628848800000|2021-08-13 10:00:00|6881.8|6879|6882.2|6879.4|6886.8|6884|6877.2|6874.4|342
1628849100000|2021-08-13 10:05:00|6882.3|6879.5|6881.7|6878.9|6883.2|6880.4|6873.7|6870.9|838
1628849400000|2021-08-13 10:10:00|6881.8|6879|6878.7|6875.9|6882.2|6879.4|6877.1|6874.3|168
1628849700000|2021-08-13 10:15:00|6879.2|6876.4|6876.6|6873.8|6881.7|6878.9|6876.6|6873.8|581
1628850000000|2021-08-13 10:20:00|6876.5|6873.7|6871.1|6868.3|6878.1|6875.3|6867.6|6864.8|559
1628850300000|2021-08-13 10:25:00|6871.6|6868.8|6868.6|6865.8|6872.6|6869.8|6862.2|6859.4|857
1628850600000|2021-08-13 10:30:00|6868.2|6865.4|6873.2|6870.4|6876.1|6873.3|6868.2|6865.4|362
1628850900000|2021-08-13 10:35:00|6873.6|6870.8|6875.2|6872.4|6878.6|6875.8|6871.7|6868.9|451
1628851200000|2021-08-13 10:40:00|6875.3|6872.5|6883.2|6880.4|6883.8|6881|6874.8|6872|455
1628851500000|2021-08-13 10:45:00|6883.6|6880.8|6891.8|6889|6892.6|6889.8|6883.2|6880.4|594
1628851800000|2021-08-13 10:50:00|6891.7|6888.9|6883.8|6881|6894.6|6891.8|6883.6|6880.8|559
1628852100000|2021-08-13 10:55:00|6883.7|6880.9|6878.2|6875.4|6884.2|6881.4|6873.6|6870.8|507
1628852400000|2021-08-13 11:00:00|6878.6|6875.8|6874.6|6871.8|6880.2|6877.4|6871.2|6868.4|358
1628852700000|2021-08-13 11:05:00|6875|6872.2|6871.2|6868.4|6877.6|6874.8|6869.2|6866.4|558
1628853000000|2021-08-13 11:10:00|6871.6|6868.8|6866.2|6863.4|6871.8|6869|6856.6|6853.8|641
1628853300000|2021-08-13 11:15:00|6866|6863.2|6877.2|6874.4|6877.6|6874.8|6862.8|6860|391
1628853600000|2021-08-13 11:20:00|6876.8|6874|6877.8|6875|6880.2|6877.4|6874.8|6872|461
1628853900000|2021-08-13 11:25:00|6878.2|6875.4|6886.8|6884|6888.4|6885.6|6873.8|6871|1227
1628854200000|2021-08-13 11:30:00|6887|6884.2|6885.8|6883|6888.8|6886|6882.9|6880.1|1152
1628854500000|2021-08-13 11:35:00|6885.7|6882.9|6873.2|6870.4|6887.8|6885|6872.8|6870|802
1628854800000|2021-08-13 11:40:00|6872.8|6870|6871.8|6869|6873.8|6871|6865.6|6862.8|646
1628855100000|2021-08-13 11:45:00|6871.9|6869.1|6871.8|6869|6873.9|6871.1|6867.8|6865|213
1628855400000|2021-08-13 11:50:00|6871.4|6868.6|6873.4|6870.6|6878.8|6876|6870.8|6868|490
1628855700000|2021-08-13 11:55:00|6873|6870.2|6874|6871.2|6875.8|6873|6869.9|6867.1|272
1628856000000|2021-08-13 12:00:00|6873.4|6870.6|6874.2|6871.4|6875|6872.2|6855.7|6852.9|1467
1628856300000|2021-08-13 12:05:00|6873.8|6871|6868.2|6865.4|6878.8|6876|6866.8|6864|629
1628856600000|2021-08-13 12:10:00|6868.6|6865.8|6872.8|6870|6873.8|6871|6867.7|6864.9|199
1628856900000|2021-08-13 12:15:00|6873.2|6870.4|6878.2|6875.4|6884.2|6881.4|6869.2|6866.4|1050
1628857200000|2021-08-13 12:20:00|6878.6|6875.8|6869.2|6866.4|6882.6|6879.8|6868.7|6865.9|661
1628857500000|2021-08-13 12:25:00|6869.6|6866.8|6865.8|6863|6874.8|6872|6865.6|6862.8|453
1628857800000|2021-08-13 12:30:00|6866.6|6863.8|6868.8|6866|6872.2|6869.4|6860.7|6857.9|799
1628858100000|2021-08-13 12:35:00|6868.6|6865.8|6864.2|6861.4|6870.5|6867.7|6861.2|6858.4|707
1628858400000|2021-08-13 12:40:00|6863.8|6861|6863.8|6861|6869.8|6867|6861.6|6858.8|472
1628858700000|2021-08-13 12:45:00|6864.2|6861.4|6869.2|6866.4|6869.6|6866.8|6863.2|6860.4|467
1628859000000|2021-08-13 12:50:00|6869.6|6866.8|6868.8|6866|6870.8|6868|6865.8|6863|782
1628859300000|2021-08-13 12:55:00|6868.6|6865.8|6869.2|6866.4|6875.8|6873|6858.6|6855.8|1031
1628859600000|2021-08-13 13:00:00|6868.7|6865.9|6891.7|6888.9|6896.7|6893.9|6868.2|6865.4|4055
1628859900000|2021-08-13 13:05:00|6891.3|6888.5|6890.3|6887.5|6896.9|6894.1|6881.3|6878.5|2127
1628860200000|2021-08-13 13:10:00|6890.7|6887.9|6880.7|6877.9|6890.7|6887.9|6880.3|6877.5|1251
1628860500000|2021-08-13 13:15:00|6881.7|6878.9|6900.3|6897.5|6901.9|6899.1|6880.7|6877.9|1939
1628860800000|2021-08-13 13:20:00|6899.9|6897.1|6900.3|6897.5|6901.9|6899.1|6893.7|6890.9|1543
1628861100000|2021-08-13 13:25:00|6899.9|6897.1|6883.3|6880.5|6903.9|6901.1|6881.7|6878.9|2311
1628861400000|2021-08-13 13:30:00|6882.9|6880.1|6878.3|6875.5|6897.3|6894.5|6864.7|6861.9|6146
1628861700000|2021-08-13 13:35:00|6878.1|6875.3|6875.3|6872.5|6885.7|6882.9|6869.7|6863.5|1912
1628862000000|2021-08-13 13:40:00|6874.7|6871.9|6878.7|6875.9|6881.3|6878.5|6865.9|6863.1|1359
1628862300000|2021-08-13 13:45:00|6878.3|6875.5|6884.7|6881.9|6886.8|6884|6876.9|6874.1|1029
1628862600000|2021-08-13 13:50:00|6883.9|6881.1|6869.7|6866.9|6884.7|6881.9|6866.7|6863.9|983
1628862900000|2021-08-13 13:55:00|6869.3|6866.5|6873.3|6870.5|6880.7|6877.9|6867.3|6864.5|1365
1628863200000|2021-08-13 14:00:00|6873.8|6871|6865.1|6862.3|6876.7|6873.9|6864.7|6861.9|2403
1628863500000|2021-08-13 14:05:00|6865.7|6862.9|6884.9|6882.1|6886.3|6883.5|6864.7|6861.9|3435
1628863800000|2021-08-13 14:10:00|6884.7|6881.9|6896.5|6893.7|6900.3|6897.5|6884.7|6881.9|3535
1628864100000|2021-08-13 14:15:00|6896.1|6893.3|6895|6892.2|6897.1|6894.3|6888.1|6885.3|3193
1628864400000|2021-08-13 14:20:00|6894.5|6891.7|6896.2|6893.4|6902.2|6899.4|6893.6|6890.8|5812
1628864700000|2021-08-13 14:25:00|6895.8|6893|6887.2|6884.4|6898.2|6895.4|6880.4|6877.6|2362
1628865000000|2021-08-13 14:30:00|6887.4|6884.6|6892.4|6889.6|6899.4|6896.6|6887.2|6884.4|3584
1628865300000|2021-08-13 14:35:00|6891.8|6889|6882.8|6880|6893|6890.2|6877.8|6875|1903
1628865600000|2021-08-13 14:40:00|6882.4|6879.6|6872.6|6869.8|6884.2|6881.4|6869.2|6866.4|2560
1628865900000|2021-08-13 14:45:00|6872.2|6869.4|6872.2|6869.4|6881|6878.2|6870.2|6867.4|2111
1628866200000|2021-08-13 14:50:00|6871.8|6869|6872.2|6869.4|6878.6|6875.8|6870|6867.2|734
1628866500000|2021-08-13 14:55:00|6871.9|6869.1|6866.6|6863.8|6871.9|6869.1|6859|6856.2|2594
1628866800000|2021-08-13 15:00:00|6866.2|6863.4|6872.4|6869.6|6879.4|6876.6|6864.6|6861.8|1851
1628867100000|2021-08-13 15:05:00|6872.1|6869.3|6847.4|6844.6|6875.4|6872.6|6843.5|6840.7|2915
1628867400000|2021-08-13 15:10:00|6847|6844.2|6866.4|6863.6|6869.4|6866.6|6841.9|6839.1|2772
1628867700000|2021-08-13 15:15:00|6866.3|6863.5|6860|6857.2|6871.4|6868.6|6854.9|6852.1|1556
1628868000000|2021-08-13 15:20:00|6859.4|6856.6|6859.6|6856.8|6875|6872.2|6854|6851.2|3360
1628868300000|2021-08-13 15:25:00|6859.2|6856.4|6871.2|6868.4|6872.2|6869.4|6854.6|6851.8|2209
1628868600000|2021-08-13 15:30:00|6871.6|6868.8|6855.6|6852.8|6872.2|6869.4|6852|6849.2|2056
1628868900000|2021-08-13 15:35:00|6855.2|6852.4|6854.6|6851.8|6862.6|6859.8|6852.6|6849.8|1214
1628869200000|2021-08-13 15:40:00|6854.2|6851.4|6849.5|6846.7|6856.2|6853.4|6848.6|6845.8|833
1628869500000|2021-08-13 15:45:00|6849.6|6846.8|6853.4|6850.6|6855|6852.2|6849|6846.2|757
1628869800000|2021-08-13 15:50:00|6853|6850.2|6850|6847.2|6856.6|6853.8|6846|6843.2|1140
1628870100000|2021-08-13 15:55:00|6850.1|6847.3|6849.2|6846.4|6857.6|6854.8|6846|6843.2|1044
1628870400000|2021-08-13 16:00:00|6849.6|6846.8|6838.6|6835.8|6852.2|6849.4|6837|6834.2|1302
1628870700000|2021-08-13 16:05:00|6838.2|6835.4|6815.4|6812.6|6841.9|6837.8|6812|6809.2|3090
1628871000000|2021-08-13 16:10:00|6814.8|6812|6828.4|6825.6|6829.4|6826.6|6806.8|6804|3045
1628871300000|2021-08-13 16:15:00|6829|6826.2|6831.6|6828.8|6841.2|6838.4|6823.9|6821.1|1619
1628871600000|2021-08-13 16:20:00|6831|6828.2|6842|6839.2|6843.2|6840.4|6829|6826.2|905
1628871900000|2021-08-13 16:25:00|6842.1|6839.3|6834.8|6832|6843.2|6840.4|6833|6830.2|1263
1628872200000|2021-08-13 16:30:00|6835|6832.2|6836.4|6833.6|6842|6839.2|6834.7|6831.9|566
1628872500000|2021-08-13 16:35:00|6836.8|6834|6827.4|6824.6|6841|6838.2|6826.4|6823.6|947
1628872800000|2021-08-13 16:40:00|6827|6824.2|6823|6820.2|6828|6825.2|6822|6819.2|1145
1628873100000|2021-08-13 16:45:00|6824|6821.2|6819.4|6816.6|6828.8|6826|6817.9|6815.1|1411
1628873400000|2021-08-13 16:50:00|6819|6816.2|6821.8|6819|6826|6823.2|6815.8|6813|1166
1628873700000|2021-08-13 16:55:00|6821.4|6818.6|6817.8|6815|6823|6820.2|6817.4|6814.6|864
1628874000000|2021-08-13 17:00:00|6816.9|6814.1|6815.8|6813|6820|6817.2|6811.8|6809|1512
1628874300000|2021-08-13 17:05:00|6815.4|6812.6|6823.8|6821|6831.1|6827.1|6811.8|6809|1567
1628874600000|2021-08-13 17:10:00|6823.9|6821.1|6831|6828.2|6832|6829.2|6823.8|6821|1749
1628874900000|2021-08-13 17:15:00|6831.1|6828.3|6834|6831.2|6836.5|6833.7|6830.1|6827.3|805
1628875200000|2021-08-13 17:20:00|6833.5|6830.7|6838|6835.2|6838|6835.2|6832.1|6829.3|419
1628875500000|2021-08-13 17:25:00|6837.5|6834.7|6835|6832.2|6839|6836.2|6834.5|6831.7|432
1628875800000|2021-08-13 17:30:00|6834.1|6831.3|6831|6828.2|6837.1|6834.3|6829|6826.2|887
1628876100000|2021-08-13 17:35:00|6831.1|6828.3|6831.1|6828.3|6835.9|6833.1|6830.1|6827.3|706
1628876400000|2021-08-13 17:40:00|6831.5|6828.7|6831.1|6828.3|6833.5|6830.7|6830|6827.2|530
1628876700000|2021-08-13 17:45:00|6831.3|6828.5|6834.5|6831.7|6835.1|6832.3|6830.1|6827.3|448
1628877000000|2021-08-13 17:50:00|6834.1|6831.3|6825.2|6822.4|6835.1|6832.3|6823.8|6821|2678
1628877300000|2021-08-13 17:55:00|6825.4|6822.6|6823.2|6820.4|6827.6|6824.8|6818.8|6816|1418
1628877600000|2021-08-13 18:00:00|6823.8|6821|6820.8|6818|6823.8|6821|6814.6|6811.8|2227
1628877900000|2021-08-13 18:05:00|6820.4|6817.6|6829.3|6826.5|6831.8|6829|6818.9|6816.1|1604
1628878200000|2021-08-13 18:10:00|6829.8|6827|6828.9|6826.1|6830.3|6827.5|6823.8|6821|1611
1628878500000|2021-08-13 18:15:00|6828.8|6826|6835.3|6832.5|6836.8|6834|6825.8|6823|2101
1628878800000|2021-08-13 18:20:00|6835.2|6832.4|6832.8|6830|6839.8|6837|6832.2|6829.4|2636
1628879100000|2021-08-13 18:25:00|6833.2|6830.4|6818.8|6816|6835.8|6833|6817.8|6815|7874
1628879400000|2021-08-13 18:30:00|6819.6|6816.8|6800.6|6797.8|6819.8|6817|6790.6|6787.8|4050
1628879700000|2021-08-13 18:35:00|6800.8|6798|6797.7|6794.9|6802.8|6800|6796.8|6794|720
1628880000000|2021-08-13 18:40:00|6798.2|6795.4|6775.6|6772.8|6799.7|6796.9|6771.6|6768.8|2401
1628880300000|2021-08-13 18:45:00|6774.7|6771.9|6773.7|6770.9|6780.7|6777.9|6767.6|6764.8|1400
1628880600000|2021-08-13 18:50:00|6773.6|6770.8|6766.7|6763.9|6775.2|6772.4|6765.6|6762.8|877
1628880900000|2021-08-13 18:55:00|6766.6|6763.8|6764.6|6761.8|6770.7|6767.9|6763.2|6760.4|788
1628881200000|2021-08-13 19:00:00|6764.2|6761.4|6776.7|6773.9|6778.2|6775.4|6760.6|6757.8|1324
1628881500000|2021-08-13 19:05:00|6777.2|6774.4|6781.1|6778.3|6783.7|6780.9|6776.6|6773.8|647
1628881800000|2021-08-13 19:10:00|6780.7|6777.9|6790.7|6787.9|6790.7|6787.9|6779.6|6776.8|489
1628882100000|2021-08-13 19:15:00|6790.6|6787.8|6784.6|6781.8|6790.7|6787.9|6783.6|6780.8|695
1628882400000|2021-08-13 19:20:00|6784.7|6781.9|6782.1|6779.3|6785.6|6782.8|6781.6|6778.8|760
1628882700000|2021-08-13 19:25:00|6781.6|6778.8|6786.6|6783.8|6787.1|6784.3|6780.6|6777.8|317
1628883000000|2021-08-13 19:30:00|6786.1|6783.3|6786.1|6783.3|6786.6|6783.8|6782.6|6779.8|205
1628883300000|2021-08-13 19:35:00|6786.7|6783.9|6787.6|6784.8|6788.6|6785.8|6784.6|6781.8|292
1628883600000|2021-08-13 19:40:00|6788.5|6785.7|6783.5|6780.7|6789.2|6785.8|6781.7|6778.9|226
1628883900000|2021-08-13 19:45:00|6783.6|6780.8|6779.7|6776.9|6784.5|6781.7|6779.1|6776.3|367
1628884200000|2021-08-13 19:50:00|6781|6778.2|6781.1|6778.3|6782.5|6779.7|6776.5|6773.7|361
1628884500000|2021-08-13 19:55:00|6781.5|6778.7|6780.5|6777.7|6782.5|6779.7|6777.1|6774.3|597
1628884800000|2021-08-13 20:00:00|6780.6|6777.8|6780.1|6777.3|6782.6|6779.8|6778.7|6775.9|283
1628885100000|2021-08-13 20:05:00|6780|6777.2|6779|6776.2|6780.1|6777.3|6773.5|6770.7|798
1628885400000|2021-08-13 20:10:00|6778.9|6776.1|6779|6776.2|6780.5|6777.7|6777|6774.2|158
1628885700000|2021-08-13 20:15:00|6778.5|6775.7|6772.9|6770.1|6778.5|6775.7|6772.9|6770.1|253
1628886000000|2021-08-13 20:20:00|6772.8|6770|6772.9|6770.1|6773.4|6770.6|6769.9|6767.1|133
1628886300000|2021-08-13 20:25:00|6772.8|6770|6770.4|6767.6|6772.8|6770|6768.9|6766.1|175
1628886600000|2021-08-13 20:30:00|6769.9|6767.1|6768.9|6766.1|6770.9|6768.1|6766.4|6763.6|187
1628886900000|2021-08-13 20:35:00|6768.4|6765.6|6769.5|6766.7|6770.5|6767.7|6765.4|6762.6|281
1628887200000|2021-08-13 20:40:00|6769.9|6767.1|6778|6775.2|6778.4|6775.6|6768.5|6765.7|359
1628887500000|2021-08-13 20:45:00|6777.9|6775.1|6777|6774.2|6784.7|6781.9|6776.1|6773.3|929
1628887800000|2021-08-13 20:50:00|6776.4|6773.6|6781.5|6778.7|6782.5|6779.1|6775.5|6772.1|164
1628888100000|2021-08-13 20:55:00|6781|6778.2|6786.5|6783.7|6787.1|6783.8|6779.9|6776.7|461
1629064800000|2021-08-15 22:00:00|6770|6767.2|6791.3|6788.5|6795.1|6792.3|6763.2|6757.8|1613
1629065100000|2021-08-15 22:05:00|6791.7|6788.9|6797.3|6793.3|6797.3|6793.4|6785.3|6782.5|385
1629065400000|2021-08-15 22:10:00|6798.2|6794.2|6802.8|6798.8|6806.3|6803.5|6795.2|6792.4|373
1629065700000|2021-08-15 22:15:00|6804.3|6794.3|6798.2|6795.4|6804.3|6799.9|6797.7|6794.3|89
1629066000000|2021-08-15 22:20:00|6797.7|6794.9|6797.7|6794.9|6798.7|6795.9|6796.7|6793.9|44
1629066300000|2021-08-15 22:25:00|6798.2|6795.4|6796.6|6793.8|6798.7|6795.9|6794.7|6791.9|59
1629066600000|2021-08-15 22:30:00|6796.7|6793.9|6802.2|6799.4|6802.2|6799.4|6796.7|6793.9|138
1629066900000|2021-08-15 22:35:00|6801.7|6798.9|6799.7|6796.9|6801.7|6798.9|6796.7|6793.9|58
1629067200000|2021-08-15 22:40:00|6799.2|6796.4|6799.7|6796.9|6800.7|6797.9|6799.2|6796.4|30
1629067500000|2021-08-15 22:45:00|6797.4|6794.6|6798.7|6795.9|6798.7|6795.9|6796.2|6793.4|39
1629067800000|2021-08-15 22:50:00|6798.6|6795.8|6797.7|6794.9|6799.2|6796.4|6796.7|6793.9|16
1629068100000|2021-08-15 22:55:00|6797.2|6794.4|6797.7|6794.9|6797.7|6794.9|6796.2|6793.4|14
1629068400000|2021-08-15 23:00:00|6797.6|6794.8|6797.7|6794.9|6801.2|6798.4|6797.2|6794.4|40
1629068700000|2021-08-15 23:05:00|6797.8|6795|6792.7|6789.9|6798.7|6795.9|6791.2|6788.4|152
1629069000000|2021-08-15 23:10:00|6792.2|6789.4|6787.8|6785|6792.2|6789.4|6787.3|6784.5|341
1629069300000|2021-08-15 23:15:00|6787.7|6784.9|6789.8|6787|6790.8|6788|6787.2|6784.4|117
1629069600000|2021-08-15 23:20:00|6790.2|6787.4|6789.2|6786.4|6790.8|6788|6789.2|6786.4|16
1629069900000|2021-08-15 23:25:00|6789.7|6786.9|6788.7|6785.9|6791.3|6788.4|6788.7|6785.9|121
1629070200000|2021-08-15 23:30:00|6787.8|6785|6786.7|6783.9|6788.2|6785.4|6784.7|6781.9|103
1629070500000|2021-08-15 23:35:00|6786.2|6783.4|6790.7|6787.9|6791.1|6788.3|6784.7|6781.9|500
1629070800000|2021-08-15 23:40:00|6790.1|6787.3|6792.7|6789.9|6793.7|6790.9|6787.2|6784.4|91
1629071100000|2021-08-15 23:45:00|6792.8|6790|6787.7|6784.9|6793.2|6790.4|6787.6|6784.8|53
1629071400000|2021-08-15 23:50:00|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6785.7|6782.9|65
1629071700000|2021-08-15 23:55:00|6788.2|6785.4|6787.7|6784.9|6788.2|6785.4|6786.6|6783.8|37
1629072000000|2021-08-16 00:00:00|6787.6|6784.8|6776.6|6773.8|6788.2|6785.4|6775.6|6772.8|300
1629072300000|2021-08-16 00:05:00|6776.1|6773.3|6767.7|6764.9|6779.2|6776.4|6765.2|6762.4|346
1629072600000|2021-08-16 00:10:00|6767.6|6764.8|6758.6|6755.8|6767.7|6764.9|6756.6|6753.8|338
1629072900000|2021-08-16 00:15:00|6758.1|6755.3|6758.6|6755.8|6760.6|6757.8|6749.7|6746.9|408
1629073200000|2021-08-16 00:20:00|6758.2|6755.4|6755.6|6752.8|6758.2|6755.4|6750.1|6747.3|262
1629073500000|2021-08-16 00:25:00|6755.1|6752.3|6758.6|6755.8|6759.2|6756.4|6753.6|6750.8|125
1629073800000|2021-08-16 00:30:00|6758.2|6755.4|6756.6|6753.8|6759.2|6756.4|6756.2|6753.4|90
1629074100000|2021-08-16 00:35:00|6756.7|6753.9|6753.6|6750.8|6756.7|6753.9|6751.2|6748.4|169
1629074400000|2021-08-16 00:40:00|6753.2|6750.4|6745.6|6742.8|6754.1|6751.3|6745.1|6742.3|283
1629074700000|2021-08-16 00:45:00|6745.1|6742.3|6743.6|6740.8|6748.6|6745.8|6740.1|6737.3|344
1629075000000|2021-08-16 00:50:00|6742.7|6739.9|6736.6|6733.8|6746.2|6743.4|6735.5|6732.7|541
1629075300000|2021-08-16 00:55:00|6735.1|6732.3|6744.1|6741.3|6744.6|6741.8|6735.1|6732.3|285
1629075600000|2021-08-16 01:00:00|6743.7|6740.9|6732.6|6729.8|6748.6|6745.8|6730.1|6727.3|1356
1629075900000|2021-08-16 01:05:00|6732.1|6729.3|6724.6|6721.8|6733.1|6729.3|6722.1|6719.3|868
1629076200000|2021-08-16 01:10:00|6724.7|6721.9|6725.6|6722.8|6736.1|6733.3|6722.1|6719.3|758
1629076500000|2021-08-16 01:15:00|6725.2|6722.4|6737.7|6734.9|6739.1|6736.3|6724.1|6721.3|529
1629076800000|2021-08-16 01:20:00|6738.2|6735.4|6732.2|6729.4|6742.1|6739.3|6732.2|6729.4|638
1629077100000|2021-08-16 01:25:00|6732.7|6729.9|6735.6|6732.8|6739.1|6736.3|6730.7|6727.9|255
1629077400000|2021-08-16 01:30:00|6735.2|6732.4|6730.7|6727.9|6736.1|6733.3|6723.1|6720.3|457
1629077700000|2021-08-16 01:35:00|6730.6|6727.8|6730.1|6727.3|6731.7|6728.9|6726.1|6723.3|265
1629078000000|2021-08-16 01:40:00|6729.7|6726.9|6736.7|6733.9|6738.2|6735.4|6728.7|6725.9|299
1629078300000|2021-08-16 01:45:00|6736.2|6733.4|6738.7|6735.9|6739.1|6736.3|6729.7|6726.9|253
1629078600000|2021-08-16 01:50:00|6739.2|6736.4|6743.7|6740.9|6744.1|6741.3|6731.1|6728.3|481
1629078900000|2021-08-16 01:55:00|6743.6|6740.8|6749.7|6746.9|6754.1|6751.3|6742.1|6739.3|699
1629079200000|2021-08-16 02:00:00|6749.2|6746.4|6746.2|6743.4|6749.2|6746.4|6742.7|6739.9|302
1629079500000|2021-08-16 02:05:00|6746.7|6743.9|6740.7|6737.9|6751.1|6748.3|6740.7|6737.9|299
1629079800000|2021-08-16 02:10:00|6740.2|6737.4|6733.7|6730.9|6740.7|6737.9|6732.1|6729.3|354
1629080100000|2021-08-16 02:15:00|6734.1|6731.3|6736.7|6733.9|6737.1|6734.3|6732.1|6729.3|132
1629080400000|2021-08-16 02:20:00|6736.1|6733.3|6733.7|6730.9|6736.7|6733.9|6732.7|6729.9|120
1629080700000|2021-08-16 02:25:00|6734.2|6731.4|6735.7|6732.9|6738.1|6735.3|6732.7|6729.9|112
1629081000000|2021-08-16 02:30:00|6735.2|6732.4|6741.2|6738.4|6744.1|6741.3|6732.2|6729.4|294
1629081300000|2021-08-16 02:35:00|6741.1|6738.3|6744.7|6741.9|6749.1|6746.3|6739.7|6736.9|231
1629081600000|2021-08-16 02:40:00|6745.1|6742.3|6742.2|6739.4|6746.6|6743.8|6742.1|6739.3|161
1629081900000|2021-08-16 02:45:00|6742.7|6739.9|6746.6|6743.8|6748.7|6745.9|6742.7|6739.9|95
1629082200000|2021-08-16 02:50:00|6746.2|6743.4|6747.1|6744.3|6749.6|6746.8|6744.1|6741.3|106
1629082500000|2021-08-16 02:55:00|6747.6|6744.8|6747.6|6744.8|6751.1|6748.3|6745.6|6742.8|173
1629082800000|2021-08-16 03:00:00|6747.1|6744.3|6746.1|6743.3|6747.6|6744.8|6742.1|6739.3|191
1629083100000|2021-08-16 03:05:00|6745.6|6742.8|6742.1|6739.3|6747.6|6744.8|6741.1|6738.3|154
1629083400000|2021-08-16 03:10:00|6742.6|6739.8|6743.6|6740.8|6744.2|6741.4|6739.2|6736.4|150
1629083700000|2021-08-16 03:15:00|6743.2|6740.4|6738.6|6735.8|6743.6|6740.8|6738.1|6735.3|230
1629084000000|2021-08-16 03:20:00|6738.5|6735.7|6742.6|6739.8|6743.2|6740.4|6737.1|6734.3|172
1629084300000|2021-08-16 03:25:00|6742.1|6739.3|6743.1|6740.3|6744.6|6741.8|6741.6|6738.8|122
1629084600000|2021-08-16 03:30:00|6743.2|6740.4|6746.6|6743.8|6747.1|6744.3|6741.6|6738.8|128
1629084900000|2021-08-16 03:35:00|6746.2|6743.4|6745.1|6742.3|6747.1|6744.3|6743.6|6740.8|150
1629085200000|2021-08-16 03:40:00|6745.2|6742.4|6747.6|6744.8|6750.1|6747.3|6745.2|6742.4|121
1629085500000|2021-08-16 03:45:00|6747.2|6744.4|6749.2|6746.4|6750.1|6747.3|6745.7|6742.9|70
1629085800000|2021-08-16 03:50:00|6749.6|6746.8|6748.1|6745.3|6750.1|6747.3|6747.6|6744.8|45
1629086100000|2021-08-16 03:55:00|6748.2|6745.4|6745.6|6742.8|6748.6|6745.8|6745.2|6742.4|62
1629086400000|2021-08-16 04:00:00|6745.7|6742.9|6749.6|6746.8|6752.6|6749.8|6745.7|6742.9|172
1629086700000|2021-08-16 04:05:00|6749.2|6746.4|6748.6|6745.8|6749.6|6746.8|6745.7|6742.9|60
1629087000000|2021-08-16 04:10:00|6748.1|6745.3|6747.6|6744.8|6751.1|6748.3|6747.6|6744.8|104
1629087300000|2021-08-16 04:15:00|6747.5|6744.7|6754.6|6751.8|6756.1|6753.3|6746.6|6743.8|226
1629087600000|2021-08-16 04:20:00|6754.1|6751.3|6755.1|6752.3|6757.1|6754.3|6752.6|6749.8|101
1629087900000|2021-08-16 04:25:00|6754.6|6751.8|6757.1|6754.3|6757.1|6754.3|6752.6|6749.8|105
1629088200000|2021-08-16 04:30:00|6756.6|6753.8|6749|6746.2|6756.6|6753.8|6748.1|6745.3|125
1629088500000|2021-08-16 04:35:00|6750|6747.2|6747.6|6744.8|6752|6749.2|6746.1|6743.3|134
1629088800000|2021-08-16 04:40:00|6747.1|6744.3|6746.6|6743.8|6748|6745.2|6743.1|6740.3|167
1629089100000|2021-08-16 04:45:00|6746.1|6743.3|6749.1|6746.3|6749.1|6746.3|6745.6|6742.8|53
1629089400000|2021-08-16 04:50:00|6749.6|6746.8|6750.6|6747.8|6752.6|6749.8|6748.6|6745.8|120
1629089700000|2021-08-16 04:55:00|6750.1|6747.3|6748|6745.2|6751|6748.2|6748|6745.2|28
1629090000000|2021-08-16 05:00:00|6747.5|6744.7|6749.1|6746.3|6754|6751.2|6745.6|6742.8|127
1629090300000|2021-08-16 05:05:00|6749.2|6746.4|6750.6|6747.8|6751|6748.2|6748.6|6745.8|33
1629090600000|2021-08-16 05:10:00|6750.5|6747.7|6746.1|6743.3|6751|6748.2|6746|6743.2|59
1629090900000|2021-08-16 05:15:00|6746|6743.2|6745.6|6742.8|6747.6|6744.8|6744.1|6741.3|61
1629091200000|2021-08-16 05:20:00|6746.1|6743.3|6742.6|6739.8|6747.6|6744.8|6742.6|6739.8|72
1629091500000|2021-08-16 05:25:00|6742.1|6739.3|6739.6|6736.8|6744.6|6741.8|6738.6|6735.8|129
1629091800000|2021-08-16 05:30:00|6739.5|6736.7|6744.5|6741.7|6747.1|6744.3|6737.1|6734.3|245
1629092100000|2021-08-16 05:35:00|6744.6|6741.8|6745.1|6742.3|6748.6|6745.8|6741.6|6738.8|140
1629092400000|2021-08-16 05:40:00|6745.6|6742.8|6740.6|6737.8|6746.6|6743.8|6739.6|6736.8|104
1629092700000|2021-08-16 05:45:00|6740.1|6737.3|6732.6|6729.8|6740.1|6737.3|6731.6|6728.8|316
1629093000000|2021-08-16 05:50:00|6733.1|6730.3|6727|6724.2|6736.1|6733.3|6727|6724.2|292
1629093300000|2021-08-16 05:55:00|6727.5|6724.7|6737|6734.2|6740|6737.2|6726.5|6723.7|343
1629093600000|2021-08-16 06:00:00|6736.5|6733.7|6729.1|6726.3|6739.5|6736.7|6729.1|6726.3|250
1629093900000|2021-08-16 06:05:00|6729.6|6726.8|6718|6715.2|6730.5|6727.7|6716|6713.2|739
1629094200000|2021-08-16 06:10:00|6717.9|6715.1|6711|6708.2|6718|6715.2|6710|6707.2|474
1629094500000|2021-08-16 06:15:00|6710.5|6707.7|6711.9|6709.1|6714|6711.2|6702|6699.2|1009
1629094800000|2021-08-16 06:20:00|6712|6709.2|6712.9|6710.1|6720|6717.2|6712|6709.2|467
1629095100000|2021-08-16 06:25:00|6712.4|6709.6|6717|6714.2|6719|6716.2|6712|6709.2|437
1629095400000|2021-08-16 06:30:00|6717.1|6714.3|6721|6718.2|6723|6720.2|6717|6714.2|447
1629095700000|2021-08-16 06:35:00|6720.5|6717.7|6723|6720.2|6727|6724.2|6720|6717.2|447
1629096000000|2021-08-16 06:40:00|6722|6719.2|6727.5|6724.7|6730|6727.2|6722|6719.2|488
1629096300000|2021-08-16 06:45:00|6727|6724.2|6727|6724.2|6730.9|6728.1|6725|6722.2|697
1629096600000|2021-08-16 06:50:00|6726.9|6724.1|6723.4|6720.6|6729|6726.2|6720.4|6717.6|289
1629096900000|2021-08-16 06:55:00|6723.9|6721.1|6729.4|6726.6|6729.9|6727.1|6720|6717.2|550
1629097200000|2021-08-16 07:00:00|6728.9|6726.1|6692|6689.2|6730.9|6728.1|6692|6689.2|2364
1629097500000|2021-08-16 07:05:00|6692.9|6690.1|6671.9|6669.1|6695.4|6692.6|6667.4|6664.6|2846
1629097800000|2021-08-16 07:10:00|6671.3|6668.5|6668.4|6665.6|6680|6677.2|6666.9|6664.1|1387
1629098100000|2021-08-16 07:15:00|6668.8|6666|6684.9|6682.1|6686.4|6683.6|6667|6664.2|1118
1629098400000|2021-08-16 07:20:00|6684.4|6681.6|6689.4|6686.6|6694.9|6692.1|6683.9|6681.1|713
1629098700000|2021-08-16 07:25:00|6689.9|6687.1|6688|6685.2|6691.9|6689.1|6683.9|6681.1|343
1629099000000|2021-08-16 07:30:00|6687.9|6685.1|6685.4|6682.6|6694|6691.2|6681.4|6678.6|527
1629099300000|2021-08-16 07:35:00|6685.3|6682.5|6696.9|6694.1|6697.9|6695.1|6681.4|6678.6|552
1629099600000|2021-08-16 07:40:00|6696.4|6693.6|6699.9|6697.1|6702.4|6699.6|6694.4|6691.6|731
1629099900000|2021-08-16 07:45:00|6700.4|6697.6|6693.3|6690.5|6700.4|6697.6|6687.4|6684.6|754
1629100200000|2021-08-16 07:50:00|6692.9|6690.1|6698.8|6696|6700.8|6698|6689.8|6687|744
1629100500000|2021-08-16 07:55:00|6697.8|6695|6697.9|6695.1|6702.8|6700|6694.8|6692|460
1629100800000|2021-08-16 08:00:00|6698.4|6695.6|6704.9|6702.1|6717.4|6714.6|6694.9|6692.1|828
1629101100000|2021-08-16 08:05:00|6704.8|6702|6705.3|6702.5|6709.8|6707|6699.3|6696.5|543
1629101400000|2021-08-16 08:10:00|6705.4|6702.6|6702.8|6700|6707.8|6705|6701.8|6699|360
1629101700000|2021-08-16 08:15:00|6703.8|6701|6694.8|6692|6711.3|6708.5|6693.8|6691|697
1629102000000|2021-08-16 08:20:00|6695.3|6692.5|6696.3|6693.5|6697.8|6695|6689.8|6687|1042
1629102300000|2021-08-16 08:25:00|6696.8|6694|6703.8|6701|6715.3|6712.5|6694.8|6692|998
1629102600000|2021-08-16 08:30:00|6702.8|6700|6704.3|6701.5|6708.8|6706|6691.8|6689|996
1629102900000|2021-08-16 08:35:00|6703.8|6701|6735.9|6733.1|6740.8|6738|6703.3|6700.5|2394
1629103200000|2021-08-16 08:40:00|6736.4|6733.6|6774|6771.2|6775|6772.2|6733.8|6731|3335
1629103500000|2021-08-16 08:45:00|6773.9|6771.1|6782.9|6780.1|6793|6790.2|6773.9|6771.1|1725
1629103800000|2021-08-16 08:50:00|6782.5|6779.7|6772.9|6770.1|6787.5|6784.7|6771|6768.2|1078
1629104100000|2021-08-16 08:55:00|6773|6770.2|6757.4|6754.6|6774.9|6772.1|6750.4|6747.6|1461
1629104400000|2021-08-16 09:00:00|6757.5|6754.7|6763.4|6760.6|6763.4|6760.6|6754.4|6751.6|627
1629104700000|2021-08-16 09:05:00|6763.5|6760.7|6756|6753.2|6763.9|6761.1|6754|6751.2|230
1629105000000|2021-08-16 09:10:00|6755.5|6752.7|6759.5|6756.7|6764|6761.2|6755.5|6752.7|632
1629105300000|2021-08-16 09:15:00|6759|6756.2|6756|6753.2|6761.5|6758.7|6752|6749.2|366
1629105600000|2021-08-16 09:20:00|6756.4|6753.6|6753.9|6751.1|6759.4|6756.6|6750.9|6748.1|219
1629105900000|2021-08-16 09:25:00|6754|6751.2|6753|6750.2|6755|6752.2|6750.5|6747.7|173
1629106200000|2021-08-16 09:30:00|6753.9|6751.1|6753.4|6750.6|6757.9|6755.1|6750.4|6747.6|241
1629106500000|2021-08-16 09:35:00|6753.9|6751.1|6754|6751.2|6755.9|6753.1|6750|6747.2|182
1629106800000|2021-08-16 09:40:00|6754.4|6751.6|6759|6756.2|6760.9|6758.1|6751|6748.2|812
1629107100000|2021-08-16 09:45:00|6759.5|6756.7|6761|6758.2|6772|6769.2|6758.9|6756.1|1290
1629107400000|2021-08-16 09:50:00|6761.5|6758.7|6759|6756.2|6766|6763.2|6759|6756.2|308
1629107700000|2021-08-16 09:55:00|6759.5|6756.7|6751.5|6748.7|6763.5|6760.7|6750.5|6747.7|202
1629108000000|2021-08-16 10:00:00|6751|6748.2|6738|6735.2|6757|6754.2|6737|6734.2|996
1629108300000|2021-08-16 10:05:00|6737.9|6735.1|6728.4|6725.6|6737.9|6735.1|6715.4|6712.6|995
1629108600000|2021-08-16 10:10:00|6727.9|6725.1|6715.4|6712.6|6728.4|6725.6|6713.9|6711.1|641
1629108900000|2021-08-16 10:15:00|6715.9|6713.1|6719.9|6717.1|6721.9|6719.1|6713.4|6710.6|722
1629109200000|2021-08-16 10:20:00|6719.4|6716.6|6706.9|6704.1|6720.9|6718.1|6698.9|6696.1|800
1629109500000|2021-08-16 10:25:00|6706.8|6704|6714.9|6712.1|6715.9|6713.1|6705.4|6702.6|552
1629109800000|2021-08-16 10:30:00|6715.4|6712.6|6728.4|6725.6|6730.9|6728.1|6714.9|6712.1|667
1629110100000|2021-08-16 10:35:00|6727.9|6725.1|6730.9|6728.1|6732.4|6729.6|6725.9|6723.1|716
1629110400000|2021-08-16 10:40:00|6731.4|6728.6|6732.8|6730|6736.9|6734.1|6726.9|6724.1|386
1629110700000|2021-08-16 10:45:00|6733.8|6731|6728.8|6726|6737.8|6735|6727.4|6724.6|658
1629111000000|2021-08-16 10:50:00|6728.9|6726.1|6727.4|6724.6|6734.8|6732|6723.8|6721|418
1629111300000|2021-08-16 10:55:00|6727.8|6725|6724.9|6722.1|6733.4|6730.6|6721.4|6718.6|276
1629111600000|2021-08-16 11:00:00|6725.4|6722.6|6710.9|6708.1|6728.9|6726.1|6707.8|6705|669
1629111900000|2021-08-16 11:05:00|6711.8|6709|6715.3|6712.5|6719.8|6717|6710.9|6708.1|465
1629112200000|2021-08-16 11:10:00|6714.8|6712|6712.9|6710.1|6715.9|6713.1|6707.4|6704.6|337
1629112500000|2021-08-16 11:15:00|6713.4|6710.6|6713.4|6710.6|6721.4|6718.6|6712.9|6710.1|278
1629112800000|2021-08-16 11:20:00|6712.9|6710.1|6704.8|6702|6713.4|6710.6|6696.8|6694|1048
1629113100000|2021-08-16 11:25:00|6704.7|6701.9|6707.3|6704.5|6707.8|6705|6697.8|6695|414
1629113400000|2021-08-16 11:30:00|6707.7|6704.9|6696.8|6694|6708.3|6705.5|6694.7|6691.9|528
1629113700000|2021-08-16 11:35:00|6696.7|6693.9|6698.7|6695.9|6705.3|6702.5|6694.3|6691.5|641
1629114000000|2021-08-16 11:40:00|6698.3|6695.5|6707.8|6705|6708.8|6706|6697.7|6694.9|482
1629114300000|2021-08-16 11:45:00|6707.7|6704.9|6703.2|6700.4|6708.2|6705.4|6701.7|6698.9|804
1629114600000|2021-08-16 11:50:00|6703.3|6700.5|6720.7|6717.9|6722.8|6720|6702.7|6699.9|1069
1629114900000|2021-08-16 11:55:00|6720.3|6717.5|6728.3|6725.5|6735.3|6732.5|6718.7|6715.9|1504
1629115200000|2021-08-16 12:00:00|6727.8|6725|6686.2|6683.4|6728.3|6725.5|6676.1|6673.3|4159
1629115500000|2021-08-16 12:05:00|6686.1|6683.3|6680.6|6677.8|6686.6|6683.8|6669.6|6666.8|1460
1629115800000|2021-08-16 12:10:00|6680.2|6677.4|6682.2|6679.4|6692.7|6689.9|6671.1|6668.3|1658
1629116100000|2021-08-16 12:15:00|6682.1|6679.3|6639.1|6636.3|6682.1|6679.3|6625.6|6622.8|5345
1629116400000|2021-08-16 12:20:00|6638.6|6635.8|6626.6|6623.8|6639.6|6636.8|6607.1|6604.3|4167
1629116700000|2021-08-16 12:25:00|6627.1|6624.3|6636.2|6633.4|6641.7|6638.9|6619.1|6616.3|1910
1629117000000|2021-08-16 12:30:00|6635.7|6632.9|6622.2|6619.4|6637.7|6634.9|6618.7|6615.9|2079
1629117300000|2021-08-16 12:35:00|6621.6|6618.8|6621.2|6618.4|6630.6|6627.8|6610.7|6607.9|1857
1629117600000|2021-08-16 12:40:00|6621.1|6618.3|6628.2|6625.4|6631.7|6628.9|6618.2|6615.4|1481
1629117900000|2021-08-16 12:45:00|6628.6|6625.8|6628.2|6625.4|6636.6|6633.8|6621.2|6618.4|1071
1629118200000|2021-08-16 12:50:00|6628.7|6625.9|6649.6|6646.8|6649.7|6646.9|6624.7|6621.9|1936
1629118500000|2021-08-16 12:55:00|6648.7|6645.9|6636.7|6633.9|6652.7|6649.9|6632.7|6629.8|3453
1629118800000|2021-08-16 13:00:00|6637.2|6634.4|6634.2|6631.4|6641.7|6638.9|6617.7|6614.9|3667
1629119100000|2021-08-16 13:05:00|6634.7|6631.9|6640.6|6637.8|6640.6|6637.8|6592.7|6589.9|4790
1629119400000|2021-08-16 13:10:00|6640.2|6637.4|6634.7|6631.9|6640.2|6637.4|6621.2|6618.4|2013
1629119700000|2021-08-16 13:15:00|6634.6|6631.8|6628.6|6625.8|6638.6|6635.8|6619.6|6616.8|2159
1629120000000|2021-08-16 13:20:00|6629.1|6626.3|6617.7|6614.9|6629.7|6626.9|6607.2|6604.4|2102
1629120300000|2021-08-16 13:25:00|6618.7|6615.9|6619.1|6616.3|6622.7|6619.9|6608.6|6605.8|1972
1629120600000|2021-08-16 13:30:00|6619.6|6616.8|6590.7|6587.9|6631.6|6628.8|6587.6|6584.8|4416
1629120900000|2021-08-16 13:35:00|6590.6|6587.8|6616.3|6613.5|6619.7|6616.9|6580.6|6577.8|5615
1629121200000|2021-08-16 13:40:00|6616.8|6614|6598.8|6596|6616.8|6614|6595.7|6592.9|2323
1629121500000|2021-08-16 13:45:00|6598.7|6595.9|6583.2|6580.4|6600.8|6598|6574.6|6571.8|4119
1629121800000|2021-08-16 13:50:00|6582.7|6579.9|6562.7|6559.9|6583.7|6580.9|6560.2|6557|4618
1629122100000|2021-08-16 13:55:00|6562.2|6559.4|6567.7|6564.9|6571.7|6568.9|6555.1|6552.3|3337
1629122400000|2021-08-16 14:00:00|6567.6|6564.8|6597.2|6594.4|6597.7|6594.9|6555.2|6552.4|5013
1629122700000|2021-08-16 14:05:00|6596.7|6593.9|6613.2|6610.4|6621.7|6618.9|6589.7|6586.9|3103
1629123000000|2021-08-16 14:10:00|6613.7|6610.9|6643.7|6640.9|6650.7|6647.9|6611.7|6608.9|5600
1629123300000|2021-08-16 14:15:00|6642.2|6639.4|6641.2|6638.4|6661.7|6658.9|6638.7|6635.9|4067
1629123600000|2021-08-16 14:20:00|6641.7|6638.9|6643.7|6640.9|6652.7|6649.9|6638.7|6635.9|1719
1629123900000|2021-08-16 14:25:00|6643.2|6640.4|6625.7|6622.9|6648.7|6645.9|6621.2|6618.4|2560
1629124200000|2021-08-16 14:30:00|6625.2|6622.4|6636.7|6633.9|6652.7|6649.9|6619.2|6616.4|2800
1629124500000|2021-08-16 14:35:00|6636.6|6633.8|6650.3|6647.5|6657.8|6655|6632.7|6629.9|2504
1629124800000|2021-08-16 14:40:00|6650.7|6647.9|6646.8|6644|6655.8|6653|6645.8|6643|1171
1629125100000|2021-08-16 14:45:00|6647.7|6644.9|6661.7|6658.9|6661.7|6658.9|6644.7|6641.9|2452
1629125400000|2021-08-16 14:50:00|6660.8|6658|6661.7|6658.9|6674.7|6671.9|6659.2|6656.4|3385
1629125700000|2021-08-16 14:55:00|6661.8|6659|6662.7|6659.9|6670.7|6667.9|6655.2|6652.4|2007
1629126000000|2021-08-16 15:00:00|6662.6|6659.8|6660.7|6657.9|6679.2|6676.4|6659.7|6656.9|2038
1629126300000|2021-08-16 15:05:00|6660.8|6658|6665.2|6662.4|6673.2|6670.4|6660.7|6657.9|1424
1629126600000|2021-08-16 15:10:00|6665.3|6662.5|6670.7|6667.9|6672.7|6669.9|6655.2|6652.4|1369
1629126900000|2021-08-16 15:15:00|6670.2|6667.4|6704.8|6702|6712.8|6710|6669.7|6666.9|5772
1629127200000|2021-08-16 15:20:00|6705.2|6702.4|6713.7|6710.9|6718.7|6715.9|6704.8|6702|2465
1629127500000|2021-08-16 15:25:00|6713.2|6710.4|6719.2|6716.4|6723.2|6720.4|6709.8|6707|2317
1629127800000|2021-08-16 15:30:00|6718.8|6716|6733.8|6731|6734.8|6732|6714.8|6712|2222
1629128100000|2021-08-16 15:35:00|6734.2|6731.4|6733.2|6730.4|6736.8|6734|6722.2|6719.4|1839
1629128400000|2021-08-16 15:40:00|6732.8|6730|6738.7|6735.9|6741.8|6739|6730.7|6727.9|1187
1629128700000|2021-08-16 15:45:00|6738.8|6736|6746.2|6743.4|6752.2|6749.4|6738.7|6735.9|1531
1629129000000|2021-08-16 15:50:00|6746.7|6743.9|6745.8|6743|6751.7|6748.9|6743.8|6741|1104
1629129300000|2021-08-16 15:55:00|6745.7|6742.9|6749.7|6746.9|6753.2|6750.4|6745.7|6742.9|1267
1629129600000|2021-08-16 16:00:00|6749.8|6747|6753.8|6751|6757.2|6754.4|6747.7|6744.9|1727
1629129900000|2021-08-16 16:05:00|6753.7|6750.9|6745.2|6742.4|6761.7|6758.9|6743.2|6740.4|2201
1629130200000|2021-08-16 16:10:00|6745.7|6742.9|6748.7|6745.9|6754.7|6751.9|6743.2|6740.4|1163
1629130500000|2021-08-16 16:15:00|6749.2|6746.4|6754.7|6751.9|6758.7|6755.9|6748.7|6745.9|764
1629130800000|2021-08-16 16:20:00|6754.2|6751.4|6751.2|6748.4|6757.7|6754.9|6749.2|6746.4|820
1629131100000|2021-08-16 16:25:00|6751.7|6748.9|6743.7|6740.9|6752.7|6749.9|6742.7|6739.9|1208
1629131400000|2021-08-16 16:30:00|6744.7|6741.9|6744.7|6741.9|6750.7|6747.9|6744.3|6741.5|868
1629131700000|2021-08-16 16:35:00|6745.7|6742.9|6744.7|6741.9|6749.7|6746.9|6743.7|6740.9|588
1629132000000|2021-08-16 16:40:00|6745.2|6742.4|6734.7|6731.9|6745.7|6742.9|6732.7|6729.9|1593
1629132300000|2021-08-16 16:45:00|6735.7|6732.9|6740.7|6737.9|6746.7|6743.9|6732.7|6729.9|959
1629132600000|2021-08-16 16:50:00|6739.7|6736.9|6738.2|6735.4|6743.7|6740.9|6737.7|6734.9|692
1629132900000|2021-08-16 16:55:00|6737.7|6734.9|6732.7|6729.9|6740.7|6737.9|6732.1|6729.3|853
1629133200000|2021-08-16 17:00:00|6732.6|6729.8|6736.6|6733.8|6737.6|6734.8|6726.6|6723.8|926
1629133500000|2021-08-16 17:05:00|6736.7|6733.9|6736.7|6733.9|6737.6|6734.8|6730.6|6727.8|571
1629133800000|2021-08-16 17:10:00|6736.6|6733.8|6734.7|6731.9|6738.6|6735.8|6731.6|6728.8|553
1629134100000|2021-08-16 17:15:00|6734.6|6731.8|6734.6|6731.8|6736.6|6733.8|6729.6|6726.8|430
1629134400000|2021-08-16 17:20:00|6734.7|6731.9|6726.7|6723.9|6734.7|6731.9|6723.7|6720.9|1821
1629134700000|2021-08-16 17:25:00|6727.2|6724.4|6730.7|6727.9|6732.7|6729.9|6725.7|6722.9|566
1629135000000|2021-08-16 17:30:00|6729.7|6726.9|6730.2|6727.4|6735.7|6732.9|6728.1|6725.3|1891
1629135300000|2021-08-16 17:35:00|6730.1|6727.3|6732.6|6729.8|6734.2|6731.4|6727.7|6724.9|940
1629135600000|2021-08-16 17:40:00|6732.7|6729.9|6729.6|6726.8|6734.6|6731.8|6727.2|6724.4|478
1629135900000|2021-08-16 17:45:00|6728.7|6725.9|6727.2|6724.4|6728.7|6725.9|6722.7|6719.9|689
1629136200000|2021-08-16 17:50:00|6726.7|6723.9|6716.7|6713.9|6727.6|6724.8|6713.7|6710.9|915
1629136500000|2021-08-16 17:55:00|6717.2|6714.4|6714.6|6711.8|6717.6|6714.8|6708.6|6705.8|1535
1629136800000|2021-08-16 18:00:00|6715.6|6712.8|6721.1|6718.3|6722.1|6719.3|6705.5|6702.7|1774
1629137100000|2021-08-16 18:05:00|6720.6|6717.8|6716.1|6713.3|6725.6|6722.8|6714.6|6711.8|1528
1629137400000|2021-08-16 18:10:00|6715.6|6712.8|6714.6|6711.8|6722.1|6719.3|6713.1|6710.3|1070
1629137700000|2021-08-16 18:15:00|6714.7|6711.9|6702.1|6699.3|6715.6|6712.8|6700.6|6697.8|2707
1629138000000|2021-08-16 18:20:00|6703.1|6700.3|6687.1|6684.3|6704.6|6701.8|6682.5|6679.7|3675
1629138300000|2021-08-16 18:25:00|6686.7|6683.9|6722.6|6719.8|6724.6|6721.8|6673.1|6670.3|10041
1629138600000|2021-08-16 18:30:00|6722.1|6719.3|6715.1|6712.3|6730.7|6727.9|6714.6|6711.8|2544
1629138900000|2021-08-16 18:35:00|6714.6|6711.8|6707.1|6704.3|6716.6|6713.8|6706.7|6703.9|732
1629139200000|2021-08-16 18:40:00|6706.7|6703.9|6706.6|6703.8|6710.6|6707.8|6703.6|6700.8|434
1629139500000|2021-08-16 18:45:00|6706.7|6703.9|6717.6|6714.8|6718.1|6715.3|6706.7|6703.9|509
1629139800000|2021-08-16 18:50:00|6717.1|6714.3|6719.7|6716.9|6721.6|6718.8|6714.7|6711.9|535
1629140100000|2021-08-16 18:55:00|6720.7|6717.9|6724.7|6721.9|6724.7|6721.9|6717.7|6714.9|282
1629140400000|2021-08-16 19:00:00|6723.7|6720.9|6725.6|6722.8|6726.6|6723.8|6719.7|6716.9|238
1629140700000|2021-08-16 19:05:00|6725.1|6722.3|6726.1|6723.3|6727.6|6724.8|6724.1|6721.3|422
1629141000000|2021-08-16 19:10:00|6726.6|6723.8|6729.1|6726.3|6729.6|6726.8|6724.6|6721.8|336
1629141300000|2021-08-16 19:15:00|6728.6|6725.8|6726.6|6723.8|6729.6|6726.8|6725.6|6722.8|128
1629141600000|2021-08-16 19:20:00|6727.6|6724.8|6729.1|6726.3|6729.6|6726.8|6725.6|6722.8|184
1629141900000|2021-08-16 19:25:00|6729.2|6726.4|6726.6|6723.8|6729.6|6726.8|6725.6|6722.8|215
1629142200000|2021-08-16 19:30:00|6726.1|6723.3|6732.6|6729.8|6732.6|6729.8|6724.6|6721.8|660
1629142500000|2021-08-16 19:35:00|6733.1|6730.3|6730.6|6727.8|6734.1|6731.3|6729.6|6726.8|778
1629142800000|2021-08-16 19:40:00|6730.1|6727.3|6727.1|6724.3|6730.6|6727.8|6726.6|6723.8|240
1629143100000|2021-08-16 19:45:00|6726.6|6723.8|6726.6|6723.8|6727.6|6724.8|6723.1|6720.3|188
1629143400000|2021-08-16 19:50:00|6727.1|6724.3|6726.6|6723.8|6727.1|6724.3|6725.1|6722.3|152
1629143700000|2021-08-16 19:55:00|6727.1|6724.3|6722.6|6719.8|6727.6|6724.8|6721.6|6718.8|350
1629144000000|2021-08-16 20:00:00|6723.6|6720.8|6723.5|6720.7|6726.5|6723.7|6722.6|6719.8|144
1629144300000|2021-08-16 20:05:00|6723.1|6720.3|6718.5|6715.7|6724|6721.2|6717.6|6714.8|519
1629144600000|2021-08-16 20:10:00|6718.1|6715.3|6718.6|6715.8|6719.5|6716.7|6717.5|6714.7|165
1629144900000|2021-08-16 20:15:00|6719|6716.2|6719.5|6716.7|6719.5|6716.7|6717.5|6714.7|40
1629145200000|2021-08-16 20:20:00|6719|6716.2|6720.1|6717.3|6722.5|6719.7|6718.5|6715.7|164
1629145500000|2021-08-16 20:25:00|6720.5|6717.7|6722.1|6719.3|6725.6|6722.8|6720.5|6717.7|218
1629145800000|2021-08-16 20:30:00|6722.6|6719.8|6721.1|6718.3|6722.6|6719.8|6720.1|6717.3|67
1629146100000|2021-08-16 20:35:00|6720.6|6717.8|6720.6|6717.8|6721.6|6718.8|6718.6|6715.8|98
1629146400000|2021-08-16 20:40:00|6720.1|6717.3|6721.1|6718.3|6721.6|6718.8|6718.6|6715.8|311
1629146700000|2021-08-16 20:45:00|6721.6|6718.8|6721.6|6718.8|6722.6|6719.8|6718.6|6715.8|108
1629147000000|2021-08-16 20:50:00|6722.1|6719.3|6719.6|6716.8|6722.1|6719.3|6718.1|6715.3|238
1629147300000|2021-08-16 20:55:00|6719.7|6716.9|6725.1|6722.3|6727.7|6722.3|6718.6|6715.8|159
1629151200000|2021-08-16 22:00:00|6723.6|6719.6|6725.5|6722.7|6726.2|6723.2|6721|6718.1|95
1629151500000|2021-08-16 22:05:00|6726|6723.2|6725|6722.2|6727.6|6724.7|6724|6721.2|48
1629151800000|2021-08-16 22:10:00|6724.5|6721.7|6726|6723.2|6727|6724.2|6724.5|6721.7|19
1629152100000|2021-08-16 22:15:00|6726.5|6723.7|6726|6723.2|6728.5|6725.7|6726|6723.2|48
1629152400000|2021-08-16 22:20:00|6726.5|6723.7|6724|6721.2|6727|6724.2|6724|6721.2|31
1629152700000|2021-08-16 22:25:00|6724.5|6721.7|6725|6722.2|6726|6723.2|6723.5|6720.7|41
1629153000000|2021-08-16 22:30:00|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6724.5|6721.7|21
1629153300000|2021-08-16 22:35:00|6726|6723.2|6725.5|6722.7|6727.5|6724.7|6725|6722.2|28
1629153600000|2021-08-16 22:40:00|6725|6722.2|6726|6723.2|6726.5|6723.7|6725|6722.2|12
1629153900000|2021-08-16 22:45:00|6725.1|6722.3|6728|6725.2|6728.5|6725.7|6725|6722.2|45
1629154200000|2021-08-16 22:50:00|6727.5|6724.7|6728|6725.2|6728.5|6725.7|6727|6724.2|7
1629154500000|2021-08-16 22:55:00|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6727.5|6724.7|22
1629154800000|2021-08-16 23:00:00|6729|6726.2|6728.5|6725.7|6729.5|6726.7|6727|6724.2|37
1629155100000|2021-08-16 23:05:00|6728|6725.2|6728.5|6725.7|6728.9|6726.1|6726|6723.2|28
1629155400000|2021-08-16 23:10:00|6728.9|6726.1|6733|6730.2|6733|6730.2|6728.9|6726.1|43
1629155700000|2021-08-16 23:15:00|6733.4|6730.6|6734|6731.2|6734.5|6731.7|6733|6730.2|48
1629156000000|2021-08-16 23:20:00|6733.9|6731.1|6732|6729.2|6734.4|6731.6|6732|6729.2|39
1629156300000|2021-08-16 23:25:00|6731.9|6729.1|6736|6733.2|6736|6733.2|6731.5|6728.7|126
1629156600000|2021-08-16 23:30:00|6735.9|6733.1|6735|6732.2|6736|6733.2|6734|6731.2|21
1629156900000|2021-08-16 23:35:00|6735.5|6732.7|6739|6736.2|6739|6736.2|6735.5|6732.7|102
1629157200000|2021-08-16 23:40:00|6739.5|6736.7|6740|6737.2|6744|6741.2|6739.5|6736.7|158
1629157500000|2021-08-16 23:45:00|6740.4|6737.6|6740.5|6737.7|6741.5|6738.7|6740.4|6737.6|29
1629157800000|2021-08-16 23:50:00|6740.9|6738.1|6741|6738.2|6742.5|6739.7|6740.5|6737.7|37
1629158100000|2021-08-16 23:55:00|6741.5|6738.7|6738.5|6735.7|6741.5|6738.7|6738|6735.2|45
1629158400000|2021-08-17 00:00:00|6738|6735.2|6732.5|6729.7|6738.5|6735.7|6726|6723.2|580
1629158700000|2021-08-17 00:05:00|6731.5|6728.7|6733|6730.2|6733|6730.2|6724.5|6721.7|149
1629159000000|2021-08-17 00:10:00|6732.5|6729.7|6728|6725.2|6733.5|6730.7|6725|6722.2|75
1629159300000|2021-08-17 00:15:00|6727|6724.2|6724.5|6721.7|6729.5|6726.7|6723.5|6720.7|77
1629159600000|2021-08-17 00:20:00|6724|6721.2|6723.5|6720.7|6725.5|6722.7|6723.5|6720.7|36
1629159900000|2021-08-17 00:25:00|6724|6721.2|6715|6712.2|6724|6721.2|6715|6712.2|156
1629160200000|2021-08-17 00:30:00|6715.5|6712.7|6721|6718.2|6721|6718.2|6715.5|6712.7|187
1629160500000|2021-08-17 00:35:00|6720.5|6717.7|6719|6716.2|6720.5|6717.7|6717|6714.2|61
1629160800000|2021-08-17 00:40:00|6719.5|6716.7|6717|6714.2|6720|6717.2|6717|6714.2|56
1629161100000|2021-08-17 00:45:00|6716.5|6713.7|6720|6717.2|6721.5|6718.7|6714|6711.2|83
1629161400000|2021-08-17 00:50:00|6720.5|6717.7|6722|6719.2|6724.5|6721.7|6720.5|6717.7|100
1629161700000|2021-08-17 00:55:00|6721.5|6718.7|6723|6720.2|6725|6722.2|6720|6717.2|56
1629162000000|2021-08-17 01:00:00|6723.5|6720.7|6731|6728.2|6731.4|6728.6|6722.4|6719.6|368
1629162300000|2021-08-17 01:05:00|6731.4|6728.6|6728|6725.2|6731.4|6728.6|6722|6719.2|146
1629162600000|2021-08-17 01:10:00|6728.4|6725.6|6726.4|6723.6|6731.4|6728.6|6724.4|6721.6|179
1629162900000|2021-08-17 01:15:00|6727|6724.2|6732.4|6729.6|6732.4|6729.6|6725|6722.2|170
1629163200000|2021-08-17 01:20:00|6732.5|6729.7|6733.4|6730.6|6733.4|6730.6|6729.4|6726.6|112
1629163500000|2021-08-17 01:25:00|6733|6730.2|6737.4|6734.6|6738|6735.2|6731.4|6728.6|238
1629163800000|2021-08-17 01:30:00|6737.5|6734.7|6725.4|6722.6|6738.4|6735.6|6724.4|6721.6|469
1629164100000|2021-08-17 01:35:00|6725.9|6723.1|6732|6729.2|6732.4|6729.6|6722.9|6720.1|266
1629164400000|2021-08-17 01:40:00|6732.4|6729.6|6735.4|6732.6|6735.9|6733.1|6729.9|6727.1|257
1629164700000|2021-08-17 01:45:00|6735.9|6733.1|6729.4|6726.6|6736.4|6733.6|6729.4|6726.6|218
1629165000000|2021-08-17 01:50:00|6728.9|6726.1|6734.4|6731.6|6735|6732.2|6727.4|6724.6|172
1629165300000|2021-08-17 01:55:00|6734.9|6732.1|6729.9|6727.1|6735.4|6732.6|6728.9|6726.1|168
1629165600000|2021-08-17 02:00:00|6730.4|6727.6|6727.4|6724.6|6732.9|6730.1|6725.9|6723.1|127
1629165900000|2021-08-17 02:05:00|6727.9|6725.1|6728.4|6725.6|6730.9|6728.1|6725.4|6722.6|108
1629166200000|2021-08-17 02:10:00|6728.9|6726.1|6723.9|6721.1|6728.9|6726.1|6721.4|6718.6|266
1629166500000|2021-08-17 02:15:00|6723.4|6720.6|6721.4|6718.6|6723.9|6721.1|6720.9|6718.1|131
1629166800000|2021-08-17 02:20:00|6720.9|6718.1|6723.4|6720.6|6725.4|6722.6|6720.9|6718.1|96
1629167100000|2021-08-17 02:25:00|6724.4|6721.6|6727.4|6724.6|6727.4|6724.6|6723.4|6720.6|46
1629167400000|2021-08-17 02:30:00|6727.3|6724.5|6721.4|6718.6|6729.4|6726.6|6720.4|6717.6|200
1629167700000|2021-08-17 02:35:00|6721.3|6718.5|6721.4|6718.6|6724.4|6721.6|6720.4|6717.6|185
1629168000000|2021-08-17 02:40:00|6721.5|6718.7|6717.4|6714.6|6722.9|6720.1|6716.4|6713.6|191
1629168300000|2021-08-17 02:45:00|6716.9|6714.1|6722.9|6720.1|6722.9|6720.1|6716.4|6713.6|205
1629168600000|2021-08-17 02:50:00|6722.4|6719.6|6723.4|6720.6|6723.4|6720.6|6719.4|6716.6|87
1629168900000|2021-08-17 02:55:00|6724.4|6721.6|6726.9|6724.1|6728.4|6725.6|6720.9|6718.1|99
1629169200000|2021-08-17 03:00:00|6727.4|6724.6|6724.4|6721.6|6727.4|6724.6|6723.4|6720.6|86
1629169500000|2021-08-17 03:05:00|6723.4|6720.6|6720.4|6717.6|6724.4|6721.6|6720.4|6717.6|89
1629169800000|2021-08-17 03:10:00|6721.4|6718.6|6718.9|6716.1|6722.4|6719.6|6718.4|6715.6|145
1629170100000|2021-08-17 03:15:00|6719.4|6716.6|6714.4|6711.6|6719.9|6717.1|6710.4|6707.6|185
1629170400000|2021-08-17 03:20:00|6713.4|6710.6|6714.4|6711.6|6715.4|6712.6|6712.4|6709.6|99
1629170700000|2021-08-17 03:25:00|6713.4|6710.6|6714.4|6711.6|6716.4|6713.6|6712.4|6709.6|118
1629171000000|2021-08-17 03:30:00|6714.9|6712.1|6715.9|6713.1|6718.4|6715.6|6714.4|6711.6|107
1629171300000|2021-08-17 03:35:00|6716.4|6713.6|6709.4|6706.6|6717.4|6714.6|6707.4|6704.6|172
1629171600000|2021-08-17 03:40:00|6708.9|6706.1|6709.9|6707.1|6710.4|6707.6|6707.4|6704.6|203
1629171900000|2021-08-17 03:45:00|6710.4|6707.6|6709.4|6706.6|6712.4|6709.6|6708.4|6705.6|101
1629172200000|2021-08-17 03:50:00|6708.9|6706.1|6710.9|6708.1|6710.9|6708.1|6707.9|6705.1|53
1629172500000|2021-08-17 03:55:00|6711.4|6708.6|6706.9|6704.1|6711.4|6708.6|6706.4|6703.6|91
1629172800000|2021-08-17 04:00:00|6707.3|6704.5|6706.4|6703.6|6707.4|6704.6|6705.9|6703.1|93
1629173100000|2021-08-17 04:05:00|6707.4|6704.6|6707.4|6704.6|6708.4|6705.6|6707.3|6704.5|35
1629173400000|2021-08-17 04:10:00|6708.3|6705.5|6710.9|6708.1|6711.4|6708.6|6707.3|6704.5|86
1629173700000|2021-08-17 04:15:00|6711.3|6708.5|6712.4|6709.6|6714.4|6711.6|6711.3|6708.5|74
1629174000000|2021-08-17 04:20:00|6712.9|6710.1|6713.4|6710.6|6713.9|6711.1|6712.3|6709.5|38
1629174300000|2021-08-17 04:25:00|6713.3|6710.5|6714.3|6711.5|6715.3|6712.5|6712.3|6709.5|40
1629174600000|2021-08-17 04:30:00|6713.9|6711.1|6711.3|6708.5|6714.3|6711.5|6710.9|6708.1|61
1629174900000|2021-08-17 04:35:00|6711.8|6709|6710.3|6707.5|6712.3|6709.5|6708.9|6706.1|61
1629175200000|2021-08-17 04:40:00|6710.8|6708|6709.3|6706.5|6711.3|6708.5|6709.3|6706.5|70
1629175500000|2021-08-17 04:45:00|6709.8|6707|6711.3|6708.5|6711.3|6708.5|6708.3|6705.5|49
1629175800000|2021-08-17 04:50:00|6711.9|6709.1|6711.3|6708.5|6712.3|6709.5|6709.3|6706.5|56
1629176100000|2021-08-17 04:55:00|6711.8|6709|6713.3|6710.5|6713.4|6710.6|6711.8|6709|47
1629176400000|2021-08-17 05:00:00|6712.8|6710|6708.8|6706|6713.3|6710.5|6705.3|6702.5|148
1629176700000|2021-08-17 05:05:00|6708.3|6705.5|6707.3|6704.5|6708.3|6705.5|6705.3|6702.5|89
1629177000000|2021-08-17 05:10:00|6706.8|6704|6703.8|6701|6707.4|6704.6|6703.8|6701|83
1629177300000|2021-08-17 05:15:00|6703.3|6700.5|6715.3|6712.5|6715.3|6712.5|6702.3|6699.5|309
1629177600000|2021-08-17 05:20:00|6715.4|6712.6|6712.3|6709.5|6716.4|6713.6|6712.3|6709.5|87
1629177900000|2021-08-17 05:25:00|6711.8|6709|6714.3|6711.5|6715.8|6713|6711.3|6708.5|90
1629178200000|2021-08-17 05:30:00|6713.8|6711|6712.8|6710|6716.4|6713.6|6707.8|6705|216
1629178500000|2021-08-17 05:35:00|6713.3|6710.5|6716.3|6713.5|6717.3|6714.5|6712.8|6710|107
1629178800000|2021-08-17 05:40:00|6715.3|6712.5|6710.8|6708|6717.3|6714.5|6709.3|6706.5|198
1629179100000|2021-08-17 05:45:00|6711.3|6708.5|6706.8|6704|6714.3|6711.5|6704.8|6702|366
1629179400000|2021-08-17 05:50:00|6707.3|6704.5|6703.8|6701|6709.3|6706.5|6703.3|6700.5|197
1629179700000|2021-08-17 05:55:00|6704.3|6701.5|6702.3|6699.5|6705.2|6702.4|6700.2|6697.4|200
1629180000000|2021-08-17 06:00:00|6701.8|6699|6694.2|6691.4|6701.8|6699|6691.3|6688.5|471
1629180300000|2021-08-17 06:05:00|6693.3|6690.5|6701.2|6698.4|6705.3|6702.5|6693.2|6690.4|334
1629180600000|2021-08-17 06:10:00|6700.7|6697.9|6694.2|6691.4|6701.2|6698.4|6692.2|6689.4|288
1629180900000|2021-08-17 06:15:00|6695.2|6692.4|6693.2|6690.4|6696.3|6693.5|6688.2|6685.4|198
1629181200000|2021-08-17 06:20:00|6693.3|6690.5|6693.3|6690.5|6699.2|6696.4|6692.3|6689.5|215
1629181500000|2021-08-17 06:25:00|6693.2|6690.4|6692.2|6689.4|6693.7|6690.9|6686.7|6683.9|185
1629181800000|2021-08-17 06:30:00|6692.3|6689.5|6688.7|6685.9|6692.3|6689.5|6686.7|6683.9|160
1629182100000|2021-08-17 06:35:00|6688.3|6685.5|6677.7|6674.9|6691.3|6688.5|6675.7|6672.9|612
1629182400000|2021-08-17 06:40:00|6677.2|6674.4|6672.7|6669.9|6678.3|6675.5|6671.2|6668.4|348
1629182700000|2021-08-17 06:45:00|6673.2|6670.4|6664.7|6661.9|6677.2|6674.4|6663.2|6660.4|558
1629183000000|2021-08-17 06:50:00|6665.2|6662.4|6659.7|6656.9|6667.2|6664.4|6658.2|6655.4|574
1629183300000|2021-08-17 06:55:00|6659.3|6656.5|6669.7|6666.9|6670.2|6667.4|6659.2|6656.4|501
1629183600000|2021-08-17 07:00:00|6669.2|6666.4|6653.7|6650.9|6672.2|6669.4|6652.7|6649.9|643
1629183900000|2021-08-17 07:05:00|6654.2|6651.4|6652.7|6649.9|6658.2|6655.4|6647.2|6644.4|681
1629184200000|2021-08-17 07:10:00|6652.2|6649.4|6647.2|6644.4|6655.2|6652.4|6640.2|6637.4|922
1629184500000|2021-08-17 07:15:00|6648.2|6645.4|6654.7|6651.9|6657.2|6654.4|6644.2|6640.8|932
1629184800000|2021-08-17 07:20:00|6655.2|6652.4|6652.2|6649.4|6658.2|6655.4|6649.2|6646.4|369
1629185100000|2021-08-17 07:25:00|6652.7|6649.9|6661.2|6658.4|6664.2|6661.4|6650.7|6647.9|470
1629185400000|2021-08-17 07:30:00|6661.7|6658.9|6663.7|6660.9|6666.7|6663.9|6655.7|6652.9|365
1629185700000|2021-08-17 07:35:00|6664.2|6661.4|6668.2|6665.4|6670.2|6667.4|6662.2|6659.4|258
1629186000000|2021-08-17 07:40:00|6667.7|6664.9|6674.2|6671.4|6675.2|6672.4|6665.2|6662.4|381
1629186300000|2021-08-17 07:45:00|6673.7|6670.9|6671.7|6668.9|6675.2|6672.4|6666.2|6663.4|720
1629186600000|2021-08-17 07:50:00|6671.6|6668.8|6673.2|6670.4|6685.2|6682.4|6671.2|6668.4|744
1629186900000|2021-08-17 07:55:00|6672.7|6669.9|6666.7|6663.9|6674.2|6671.4|6662.2|6659.4|572
1629187200000|2021-08-17 08:00:00|6667.7|6664.9|6677.2|6674.4|6687.7|6684.9|6667.7|6664.9|735
1629187500000|2021-08-17 08:05:00|6677.7|6674.9|6674.2|6671.4|6680.2|6677.4|6673.2|6670.4|423
1629187800000|2021-08-17 08:10:00|6673.7|6670.9|6664.7|6661.9|6675.2|6672.4|6664.2|6661.4|414
1629188100000|2021-08-17 08:15:00|6665.2|6662.4|6661.2|6658.4|6678.2|6675.4|6658.7|6655.9|791
1629188400000|2021-08-17 08:20:00|6660.7|6657.9|6664.7|6661.9|6665.1|6662.3|6643.7|6640.9|909
1629188700000|2021-08-17 08:25:00|6664.2|6661.4|6660.1|6657.3|6674.7|6671.9|6659.2|6656.4|932
1629189000000|2021-08-17 08:30:00|6659.7|6656.9|6671.7|6668.9|6676.1|6673.3|6657.1|6654.3|895
1629189300000|2021-08-17 08:35:00|6672.2|6669.4|6685.1|6682.3|6687.7|6684.9|6667.1|6664.3|726
1629189600000|2021-08-17 08:40:00|6685.2|6682.4|6687.7|6684.9|6698.7|6695.9|6684.2|6681.4|703
1629189900000|2021-08-17 08:45:00|6688.1|6685.3|6679.2|6676.4|6690.2|6687.4|6677.1|6674.3|742
1629190200000|2021-08-17 08:50:00|6679.7|6676.9|6676.1|6673.3|6679.7|6676.9|6666.2|6663.4|541
1629190500000|2021-08-17 08:55:00|6675.7|6672.9|6675.7|6672.9|6678.1|6675.3|6667.1|6664.3|443
1629190800000|2021-08-17 09:00:00|6676.1|6673.3|6666.7|6663.9|6681.1|6678.3|6664.7|6661.9|260
1629191100000|2021-08-17 09:05:00|6666.2|6663.4|6673.2|6670.4|6676.7|6673.9|6663.2|6660.4|408
1629191400000|2021-08-17 09:10:00|6672.2|6669.4|6671.6|6668.8|6677.1|6674.3|6669.2|6666.4|286
1629191700000|2021-08-17 09:15:00|6672.1|6669.3|6680.6|6677.8|6681.1|6678.3|6671.2|6668.4|416
1629192000000|2021-08-17 09:20:00|6680.2|6677.4|6680.2|6677.4|6681.2|6678.4|6676.2|6673.4|182
1629192300000|2021-08-17 09:25:00|6681.2|6678.4|6691.2|6688.4|6695.2|6692.4|6681.2|6678.4|442
1629192600000|2021-08-17 09:30:00|6691.1|6688.3|6688.2|6685.4|6695.7|6692.9|6686.1|6683.3|400
1629192900000|2021-08-17 09:35:00|6688.1|6685.3|6687.6|6684.8|6689.2|6686.4|6686.1|6683.3|130
1629193200000|2021-08-17 09:40:00|6687.1|6684.3|6678.6|6675.8|6688.1|6685.3|6674.1|6671.3|342
1629193500000|2021-08-17 09:45:00|6679.1|6676.3|6684.1|6681.3|6686.6|6683.8|6670.2|6667.4|387
1629193800000|2021-08-17 09:50:00|6683.2|6680.4|6686.2|6683.4|6687.2|6684.4|6679.6|6676.8|244
1629194100000|2021-08-17 09:55:00|6686.1|6683.3|6683.6|6680.8|6688.2|6685.4|6681.1|6678.3|208
1629194400000|2021-08-17 10:00:00|6684.1|6681.3|6676.6|6673.8|6684.1|6681.3|6672.1|6669.3|398
1629194700000|2021-08-17 10:05:00|6676.1|6673.3|6680.1|6677.3|6681.1|6678.3|6673.6|6670.8|162
1629195000000|2021-08-17 10:10:00|6680.6|6677.8|6676.1|6673.3|6684.1|6681.3|6675.1|6672.3|144
1629195300000|2021-08-17 10:15:00|6676.6|6673.8|6677.1|6674.3|6681.1|6678.3|6675.1|6672.3|136
1629195600000|2021-08-17 10:20:00|6677.6|6674.8|6681.1|6678.3|6682.6|6679.8|6675.6|6672.8|173
1629195900000|2021-08-17 10:25:00|6681.2|6678.4|6668.1|6665.3|6688.1|6685.3|6656.1|6653.3|1771
1629196200000|2021-08-17 10:30:00|6669.1|6666.3|6682|6679.2|6683.1|6680.3|6668.1|6665.3|444
1629196500000|2021-08-17 10:35:00|6682.1|6679.3|6675.1|6672.3|6682.1|6679.3|6671.1|6668.3|194
1629196800000|2021-08-17 10:40:00|6675|6672.2|6667.1|6664.3|6675.1|6672.3|6667.1|6664.3|179
1629197100000|2021-08-17 10:45:00|6667.5|6664.7|6659.1|6656.3|6668|6665.2|6656.1|6653.3|526
1629197400000|2021-08-17 10:50:00|6659|6656.2|6657.1|6654.3|6660.1|6657.3|6651|6648.2|568
1629197700000|2021-08-17 10:55:00|6658|6655.2|6660.1|6657.3|6662.1|6659.3|6656.1|6653.3|372
1629198000000|2021-08-17 11:00:00|6659.1|6656.3|6655.1|6652.3|6663.1|6660.3|6653|6650.2|228
1629198300000|2021-08-17 11:05:00|6655.5|6652.7|6657.5|6654.7|6658|6655.2|6653.1|6650.3|174
1629198600000|2021-08-17 11:10:00|6657.6|6654.8|6642.5|6639.7|6658.1|6655.3|6639|6636.2|579
1629198900000|2021-08-17 11:15:00|6642|6639.2|6642|6639.2|6650.1|6647.3|6635|6632.2|681
1629199200000|2021-08-17 11:20:00|6642.1|6639.3|6640.5|6637.7|6643|6640.2|6634|6631.2|469
1629199500000|2021-08-17 11:25:00|6641.5|6638.7|6646.1|6643.3|6646.6|6643.8|6636.5|6633.7|551
1629199800000|2021-08-17 11:30:00|6646.5|6643.7|6658|6655.2|6662|6659.2|6643.5|6640.7|502
1629200100000|2021-08-17 11:35:00|6659|6656.2|6658|6655.2|6662|6659.2|6652|6649.2|348
1629200400000|2021-08-17 11:40:00|6657|6654.2|6659|6656.2|6661|6658.2|6649|6646.2|423
1629200700000|2021-08-17 11:45:00|6658.5|6655.7|6661.5|6658.7|6664|6661.2|6654|6651.2|450
1629201000000|2021-08-17 11:50:00|6662|6659.2|6661|6658.2|6665.5|6662.7|6658.5|6655.7|298
1629201300000|2021-08-17 11:55:00|6660.5|6657.7|6669|6666.2|6675.5|6672.7|6657|6654.2|805
1629201600000|2021-08-17 12:00:00|6668|6665.2|6662|6659.2|6673|6670.2|6659.5|6656.7|941
1629201900000|2021-08-17 12:05:00|6662.6|6658.6|6657|6654.2|6665|6662.2|6653|6650.2|340
1629202200000|2021-08-17 12:10:00|6656.5|6653.7|6653.1|6650.3|6658|6655.2|6652.5|6649.7|336
1629202500000|2021-08-17 12:15:00|6654|6651.2|6644|6641.2|6655.5|6652.7|6643|6640.2|760
1629202800000|2021-08-17 12:20:00|6643.5|6640.7|6648|6645.2|6652|6649.2|6638|6635.2|1359
1629203100000|2021-08-17 12:25:00|6647.5|6644.7|6650.5|6647.7|6652.5|6649.7|6645.5|6642.7|358
1629203400000|2021-08-17 12:30:00|6651.5|6648.7|6672.5|6669.7|6674.5|6671.7|6651|6648.1|1027
1629203700000|2021-08-17 12:35:00|6672|6669.2|6670.5|6667.7|6675|6672.2|6661|6658.2|1148
1629204000000|2021-08-17 12:40:00|6671|6668.2|6677|6674.2|6678.5|6675.7|6668|6665.2|913
1629204300000|2021-08-17 12:45:00|6676.5|6673.7|6674|6671.2|6678|6675.2|6672|6669.2|634
1629204600000|2021-08-17 12:50:00|6674.5|6671.7|6683|6680.2|6694|6691.2|6674.5|6671.7|2974
1629204900000|2021-08-17 12:55:00|6683.5|6680.7|6683|6680.2|6686|6683.2|6676.5|6673.7|778
1629205200000|2021-08-17 13:00:00|6682.5|6679.7|6682|6679.2|6688|6685.2|6666|6663.2|2088
1629205500000|2021-08-17 13:05:00|6681.9|6679.1|6668|6665.2|6688.5|6685.7|6668|6665.2|1227
1629205800000|2021-08-17 13:10:00|6667|6664.2|6672.5|6669.7|6675|6672.2|6661.5|6658.7|1259
1629206100000|2021-08-17 13:15:00|6672|6669.2|6666.4|6663.6|6672|6669.2|6657.9|6655.1|2011
1629206400000|2021-08-17 13:20:00|6666.5|6663.7|6667.9|6665.1|6670.9|6668.1|6659.9|6657.1|1152
1629206700000|2021-08-17 13:25:00|6668.4|6665.6|6660.4|6657.6|6670.9|6668.1|6656.9|6654.1|606
1629207000000|2021-08-17 13:30:00|6659.9|6657.1|6691|6688.2|6692|6689.2|6653.9|6651.1|2941
1629207300000|2021-08-17 13:35:00|6692|6689.2|6727|6724.2|6733.9|6731.1|6692|6689.2|5947
1629207600000|2021-08-17 13:40:00|6728|6725.2|6719.9|6717.1|6735|6732.2|6710.9|6708.1|2768
1629207900000|2021-08-17 13:45:00|6720|6717.2|6695.9|6693.1|6722.9|6720.1|6693.9|6691.1|1762
1629208200000|2021-08-17 13:50:00|6694.9|6692.1|6678.9|6676.1|6697.9|6695.1|6674.9|6672.1|2636
1629208500000|2021-08-17 13:55:00|6679.9|6677.1|6690.4|6687.6|6690.9|6688.1|6675.9|6673.1|1700
1629208800000|2021-08-17 14:00:00|6690.9|6688.1|6704.9|6702.1|6705|6702.2|6687.4|6684.6|2679
1629209100000|2021-08-17 14:05:00|6705.4|6702.6|6721|6718.2|6737|6734.2|6705.4|6702.6|3739
1629209400000|2021-08-17 14:10:00|6722|6719.2|6730|6727.2|6734.5|6731.7|6712|6709.2|1924
1629209700000|2021-08-17 14:15:00|6730.5|6727.7|6722|6719.2|6731|6728.2|6712.9|6710.1|2623
1629210000000|2021-08-17 14:20:00|6721|6718.2|6733|6730.2|6737|6734.2|6720|6717.2|1474
1629210300000|2021-08-17 14:25:00|6732.5|6729.7|6732|6729.2|6740|6737.2|6728|6725.2|1494
1629210600000|2021-08-17 14:30:00|6733|6730.2|6712|6709.2|6736|6733.2|6706|6703.2|2223
1629210900000|2021-08-17 14:35:00|6711.5|6708.7|6718|6715.2|6723.4|6720.6|6709|6706.2|1324
1629211200000|2021-08-17 14:40:00|6718.9|6716.1|6743.5|6740.7|6749|6746.2|6717.9|6715.1|2238
1629211500000|2021-08-17 14:45:00|6743|6740.2|6738.9|6736.1|6745.9|6743.1|6731|6728.2|1035
1629211800000|2021-08-17 14:50:00|6738.5|6735.7|6740.9|6738.1|6744.9|6742.1|6729|6726.2|2509
1629212100000|2021-08-17 14:55:00|6741|6738.2|6732.9|6730.1|6744.9|6742.1|6732.9|6730.1|849
1629212400000|2021-08-17 15:00:00|6733|6730.2|6732|6729.2|6737|6734.2|6715.4|6712.1|3148
1629212700000|2021-08-17 15:05:00|6732.9|6730.1|6722.9|6720.1|6734.5|6731.7|6719.9|6717.1|2230
1629213000000|2021-08-17 15:10:00|6722.5|6719.7|6721.9|6719.1|6726.5|6723.7|6714.5|6711.7|1134
1629213300000|2021-08-17 15:15:00|6722.4|6719.6|6713.9|6711.1|6725.9|6723.1|6711.9|6709.1|1109
1629213600000|2021-08-17 15:20:00|6714.4|6711.6|6719.4|6716.6|6723.9|6721.1|6708.9|6706.1|3197
1629213900000|2021-08-17 15:25:00|6719.9|6717.1|6722.9|6720.1|6726|6723.2|6712.4|6709.6|1458
1629214200000|2021-08-17 15:30:00|6722.4|6719.6|6731|6728.2|6738|6735.2|6720|6717.2|1632
1629214500000|2021-08-17 15:35:00|6731.4|6728.6|6712.4|6709.6|6732|6729.2|6711.9|6709.1|1342
1629214800000|2021-08-17 15:40:00|6712.9|6710.1|6696.4|6693.6|6716|6713.2|6693|6690.2|2627
1629215100000|2021-08-17 15:45:00|6696|6693.2|6680.9|6678.1|6697.9|6695.1|6674.9|6672.1|2332
1629215400000|2021-08-17 15:50:00|6679.9|6677.1|6671.9|6669.1|6680.9|6678.1|6671|6668.2|2218
1629215700000|2021-08-17 15:55:00|6670.9|6668.1|6669.9|6667.1|6671.9|6669.1|6660.9|6658.1|1938
1629216000000|2021-08-17 16:00:00|6669.4|6666.6|6683.9|6681.1|6684.9|6682.1|6664.9|6662.1|1305
1629216300000|2021-08-17 16:05:00|6682.9|6680.1|6678.4|6675.6|6695|6692.2|6676.9|6674.1|3673
1629216600000|2021-08-17 16:10:00|6677.9|6675.1|6671.4|6668.6|6677.9|6675.1|6667.9|6665.1|639
1629216900000|2021-08-17 16:15:00|6670.9|6668.1|6631.9|6629.1|6673.9|6671.1|6630.9|6628.1|3652
1629217200000|2021-08-17 16:20:00|6632.4|6629.6|6641.4|6638.6|6655.9|6653.1|6632.4|6629.6|2061
1629217500000|2021-08-17 16:25:00|6641.9|6639.1|6654.9|6652.1|6659.4|6656.6|6641.9|6639.1|1707
1629217800000|2021-08-17 16:30:00|6655.9|6653.1|6640.9|6638.1|6655.9|6653.1|6636.9|6634.1|1160
1629218100000|2021-08-17 16:35:00|6640.4|6637.6|6621.9|6619.1|6643.9|6641.1|6620.4|6617.6|2902
1629218400000|2021-08-17 16:40:00|6622.9|6620.1|6633.9|6631.1|6637.9|6635.1|6618.9|6616.1|2774
1629218700000|2021-08-17 16:45:00|6633.4|6630.6|6623.9|6621.1|6634.9|6632.1|6621.9|6619.1|1044
1629219000000|2021-08-17 16:50:00|6624.9|6622.1|6620.9|6618.1|6628.4|6625.6|6611.9|6609.1|1279
1629219300000|2021-08-17 16:55:00|6619.9|6617.1|6622.9|6620.1|6628.9|6626.1|6617.9|6615.1|772
1629219600000|2021-08-17 17:00:00|6621.9|6619.1|6633.9|6631.1|6633.9|6631.1|6614.9|6612.1|2287
1629219900000|2021-08-17 17:05:00|6633.8|6631|6637.8|6635|6643.3|6640.5|6629.8|6627|1044
1629220200000|2021-08-17 17:10:00|6637.9|6635.1|6643.8|6641|6645.8|6643|6633.9|6631.1|448
1629220500000|2021-08-17 17:15:00|6643.3|6640.5|6639.9|6637.1|6644.8|6642|6634.3|6631.5|561
1629220800000|2021-08-17 17:20:00|6640.9|6638.1|6643.3|6640.5|6643.9|6641.1|6635.8|6633|822
1629221100000|2021-08-17 17:25:00|6642.8|6640|6652.9|6650.1|6654.8|6652|6642.8|6640|2327
1629221400000|2021-08-17 17:30:00|6653.9|6651.1|6650.9|6648.1|6653.9|6651.1|6645.4|6642.6|491
1629221700000|2021-08-17 17:35:00|6649.9|6647.1|6650.9|6648.1|6651.9|6649.1|6647.9|6645.1|379
1629222000000|2021-08-17 17:40:00|6651.9|6649.1|6637.8|6635|6651.9|6649.1|6636.8|6634|2183
1629222300000|2021-08-17 17:45:00|6638.8|6636|6637.3|6634.5|6640.8|6638|6633.3|6630.5|533
1629222600000|2021-08-17 17:50:00|6637.8|6635|6632.3|6629.5|6639.8|6637|6629.8|6627|721
1629222900000|2021-08-17 17:55:00|6632.8|6630|6640.8|6638|6640.8|6638|6632.8|6630|1140
1629223200000|2021-08-17 18:00:00|6639.9|6637.1|6663.8|6661|6664.8|6662|6637.8|6635|2728
1629223500000|2021-08-17 18:05:00|6664.8|6662|6660.9|6658.1|6670.8|6668|6660.9|6658.1|1224
1629223800000|2021-08-17 18:10:00|6660.4|6657.6|6660.8|6658|6663.8|6661|6655.8|6653|1465
1629224100000|2021-08-17 18:15:00|6659.8|6657|6651.3|6648.5|6663.8|6661|6649.8|6647|663
1629224400000|2021-08-17 18:20:00|6651.8|6649|6643.8|6641|6655.8|6653|6641.8|6639|2989
1629224700000|2021-08-17 18:25:00|6642.8|6640|6630.9|6628.1|6646.8|6644|6627.8|6625|7506
1629225000000|2021-08-17 18:30:00|6631.9|6629.1|6628.3|6625.5|6637.8|6635|6625.8|6623|1400
1629225300000|2021-08-17 18:35:00|6627.8|6625|6627.8|6625|6629.8|6627|6624.3|6621.5|579
1629225600000|2021-08-17 18:40:00|6627.3|6624.5|6632.3|6629.5|6633.8|6631|6623.8|6621|978
1629225900000|2021-08-17 18:45:00|6632.8|6630|6634.3|6631.5|6637.8|6635|6630.3|6627.5|1759
1629226200000|2021-08-17 18:50:00|6633.9|6631.1|6630.8|6628|6636.3|6633.5|6629.8|6627|584
1629226500000|2021-08-17 18:55:00|6630.3|6627.5|6639.3|6636.5|6640.3|6637.5|6630.3|6627.5|348
1629226800000|2021-08-17 19:00:00|6638.8|6636|6644.9|6642.1|6646.9|6644.1|6636.8|6634|1111
1629227100000|2021-08-17 19:05:00|6644.8|6642|6646.8|6644|6649.8|6647|6644.8|6642|346
1629227400000|2021-08-17 19:10:00|6644.9|6642.1|6647.9|6645.1|6651.8|6649|6644.9|6642.1|353
1629227700000|2021-08-17 19:15:00|6648.4|6645.6|6650.9|6648.1|6651.4|6648.6|6646.8|6644|139
1629228000000|2021-08-17 19:20:00|6651.4|6648.6|6651.8|6649|6653.8|6651|6650.8|6648|193
1629228300000|2021-08-17 19:25:00|6651.4|6648.6|6653.8|6651|6654.8|6652|6647.8|6645|318
1629228600000|2021-08-17 19:30:00|6652.8|6650|6653.8|6651|6656.8|6654|6652.8|6650|178
1629228900000|2021-08-17 19:35:00|6653.9|6651.1|6654.9|6652.1|6656.9|6654.1|6653.9|6651.1|132
1629229200000|2021-08-17 19:40:00|6654.8|6652|6652.3|6649.5|6655.9|6653.1|6651.8|6649|229
1629229500000|2021-08-17 19:45:00|6652.8|6650|6651.8|6649|6655.3|6652.5|6650.3|6647.5|148
1629229800000|2021-08-17 19:50:00|6651.9|6649.1|6655.8|6653|6655.8|6653|6651.8|6649|127
1629230100000|2021-08-17 19:55:00|6654.9|6652.1|6653.8|6651|6655.8|6653|6652.8|6650|79
1629230400000|2021-08-17 20:00:00|6652.8|6650|6654.8|6652|6654.8|6652|6652.8|6650|116
1629230700000|2021-08-17 20:05:00|6653.8|6651|6654.8|6652|6655.8|6653|6652.8|6650|224
1629231000000|2021-08-17 20:10:00|6655.8|6653|6656.8|6654|6656.8|6654|6653.8|6651|147
1629231300000|2021-08-17 20:15:00|6656.3|6653.5|6654.8|6652|6657.3|6654.5|6654.8|6652|37
1629231600000|2021-08-17 20:20:00|6654.3|6651.5|6654.8|6652|6655.3|6652.5|6653.8|6651|66
1629231900000|2021-08-17 20:25:00|6655.3|6652.5|6657.4|6647.4|6657.9|6653|6654.3|6647.4|85
1629232200000|2021-08-17 20:30:00|6654.4|6650.4|6631.8|6629|6655|6650.4|6625.3|6618.9|858
1629232500000|2021-08-17 20:35:00|6630.8|6628|6642.8|6640|6645.4|6642.5|6630.8|6628|268
1629232800000|2021-08-17 20:40:00|6642.3|6639.5|6634.3|6631.5|6642.8|6640|6633.8|6631|366
1629233100000|2021-08-17 20:45:00|6633.8|6631|6623.3|6620.5|6634.8|6632|6622.7|6619.9|354
1629233400000|2021-08-17 20:50:00|6623.7|6620.9|6629.7|6626.9|6630.7|6627.9|6623.3|6620.5|169
1629233700000|2021-08-17 20:55:00|6629.8|6627|6634.3|6631.5|6634.4|6631.5|6625.7|6622.9|399
1629237600000|2021-08-17 22:00:00|6637.2|6634.4|6649.3|6646.5|6649.3|6646.5|6636.2|6633.4|261
1629237900000|2021-08-17 22:05:00|6649.8|6647|6644.7|6641.9|6650.7|6647.9|6642.7|6639.8|90
1629238200000|2021-08-17 22:10:00|6644.2|6641.4|6644.7|6641.9|6645.8|6642.9|6640.7|6637.9|23
1629238500000|2021-08-17 22:15:00|6645.7|6642.9|6640.2|6637.4|6646.3|6642.9|6640.2|6637.3|72
1629238800000|2021-08-17 22:20:00|6641.2|6638.4|6640.7|6637.9|6642.2|6639.4|6640.2|6637.4|18
1629239100000|2021-08-17 22:25:00|6641.2|6638.4|6640.7|6637.9|6642.7|6639.9|6640.7|6637.9|12
1629239400000|2021-08-17 22:30:00|6641.2|6638.4|6641.7|6638.9|6641.7|6638.9|6635.7|6632.9|48
1629239700000|2021-08-17 22:35:00|6642.2|6639.4|6644.2|6641.4|6644.7|6641.9|6642.2|6639.4|10
1629240000000|2021-08-17 22:40:00|6644.7|6641.9|6643.7|6640.9|6646.8|6643.9|6643.7|6640.9|27
1629240300000|2021-08-17 22:45:00|6642.7|6639.9|6644.2|6641.4|6644.2|6641.4|6639.2|6636.4|32
1629240600000|2021-08-17 22:50:00|6642.7|6639.9|6640.7|6637.9|6642.7|6639.9|6640.7|6637.3|10
1629240900000|2021-08-17 22:55:00|6641.2|6638.4|6644.2|6641.4|6645.7|6642.9|6640.7|6637.9|8
1629241200000|2021-08-17 23:00:00|6644.7|6641.9|6644.7|6641.9|6646.7|6643.9|6644.7|6641.9|821
1629241500000|2021-08-17 23:05:00|6645.7|6642.9|6649.7|6646.9|6650.7|6647.9|6645.7|6642.9|84
1629241800000|2021-08-17 23:10:00|6649.2|6646.4|6645.7|6642.9|6649.2|6646.4|6645.7|6642.9|232
1629242100000|2021-08-17 23:15:00|6644.7|6641.9|6645.7|6642.9|6645.7|6642.9|6642.7|6639.9|109
1629242400000|2021-08-17 23:20:00|6645.2|6642.4|6645.7|6642.9|6645.7|6642.9|6644.7|6641.9|21
1629242700000|2021-08-17 23:25:00|6646.2|6643.4|6648.7|6645.9|6648.7|6645.9|6646.2|6643.4|36
1629243000000|2021-08-17 23:30:00|6647.7|6644.9|6643.2|6640.4|6647.7|6644.9|6643.2|6640.4|44
1629243300000|2021-08-17 23:35:00|6642.7|6639.9|6640.7|6637.9|6644.2|6641.4|6640.7|6637.9|46
1629243600000|2021-08-17 23:40:00|6640.2|6637.4|6642.7|6639.9|6643.2|6640.4|6640.2|6637.4|29
1629243900000|2021-08-17 23:45:00|6642.2|6639.4|6638.2|6635.4|6642.2|6639.4|6637.7|6634.9|153
1629244200000|2021-08-17 23:50:00|6637.7|6634.9|6638.7|6635.9|6640.7|6637.9|6637.2|6634.4|79
1629244500000|2021-08-17 23:55:00|6638.2|6635.4|6634.7|6631.9|6638.2|6635.4|6632.6|6629.8|180
1629244800000|2021-08-18 00:00:00|6634.2|6631.4|6639.7|6636.9|6649.1|6646.3|6632.6|6629.8|442
1629245100000|2021-08-18 00:05:00|6638.7|6635.9|6646.7|6643.9|6649.6|6646.8|6638.7|6635.9|153
1629245400000|2021-08-18 00:10:00|6646.2|6643.4|6642.7|6639.9|6648.7|6645.9|6642.7|6639.9|100
1629245700000|2021-08-18 00:15:00|6643.1|6640.3|6638.7|6635.9|6643.6|6640.8|6638.7|6635.9|95
1629246000000|2021-08-18 00:20:00|6639.2|6636.4|6637.6|6634.8|6640.1|6637.3|6634.7|6631.9|127
1629246300000|2021-08-18 00:25:00|6637.2|6634.4|6636.7|6633.9|6639.6|6636.8|6636.6|6633.8|39
1629246600000|2021-08-18 00:30:00|6637.1|6634.3|6635.6|6632.8|6640.7|6637.9|6633.6|6630.8|126
1629246900000|2021-08-18 00:35:00|6635.7|6632.9|6635.1|6632.3|6636.6|6633.8|6633.6|6630.8|177
1629247200000|2021-08-18 00:40:00|6634.6|6631.8|6633.6|6630.8|6636.1|6633.3|6627.6|6624.8|385
1629247500000|2021-08-18 00:45:00|6634.1|6631.3|6636.6|6633.8|6638.6|6635.8|6634.1|6631.3|205
1629247800000|2021-08-18 00:50:00|6637.1|6634.3|6636.1|6633.3|6639.1|6636.3|6635.6|6632.8|86
1629248100000|2021-08-18 00:55:00|6635.6|6632.8|6633.6|6630.8|6635.6|6632.8|6631.6|6628.8|78
1629248400000|2021-08-18 01:00:00|6633.1|6630.3|6645.6|6642.8|6645.6|6642.8|6625.6|6622.8|489
1629248700000|2021-08-18 01:05:00|6644.6|6641.8|6639.1|6636.3|6646.1|6643.3|6637.1|6634.3|262
1629249000000|2021-08-18 01:10:00|6638.6|6635.8|6644.6|6641.8|6646.6|6643.8|6637.6|6634.8|217
1629249300000|2021-08-18 01:15:00|6645.1|6642.3|6639.6|6636.8|6646.6|6643.8|6637.6|6634.8|251
1629249600000|2021-08-18 01:20:00|6639.1|6636.3|6637.6|6634.8|6643.6|6640.8|6636.6|6633.8|171
1629249900000|2021-08-18 01:25:00|6636.6|6633.8|6634.6|6631.8|6641.6|6638.8|6634.1|6631.3|341
1629250200000|2021-08-18 01:30:00|6634.1|6631.3|6635.6|6632.8|6636.1|6633.3|6629.6|6626.8|212
1629250500000|2021-08-18 01:35:00|6635.1|6632.3|6631.6|6628.8|6637.6|6634.8|6630.6|6627.8|134
1629250800000|2021-08-18 01:40:00|6631.1|6628.3|6628.6|6625.8|6631.6|6628.8|6625.6|6622.8|284
1629251100000|2021-08-18 01:45:00|6627.6|6624.8|6631.6|6628.8|6635.1|6632.3|6625.6|6622.8|295
1629251400000|2021-08-18 01:50:00|6631.1|6628.3|6622.6|6619.8|6633.1|6630.3|6620.1|6617.3|401
1629251700000|2021-08-18 01:55:00|6621.6|6618.8|6624.6|6621.8|6628.1|6625.3|6621.6|6618.8|164
1629252000000|2021-08-18 02:00:00|6625.1|6622.3|6629.1|6626.3|6631.6|6628.8|6620.6|6617.8|417
1629252300000|2021-08-18 02:05:00|6628.6|6625.8|6628.5|6625.7|6636.1|6633.3|6625.6|6622.8|321
1629252600000|2021-08-18 02:10:00|6628.6|6625.8|6624.6|6621.8|6631.6|6628.8|6623.6|6620.8|268
1629252900000|2021-08-18 02:15:00|6625.1|6622.3|6630.6|6627.8|6632.5|6629.7|6624.6|6621.8|117
1629253200000|2021-08-18 02:20:00|6630.5|6627.7|6632.6|6629.8|6633.6|6630.8|6629.6|6626.8|116
1629253500000|2021-08-18 02:25:00|6633.6|6630.8|6637.1|6634.3|6637.6|6634.8|6632.6|6629.8|204
1629253800000|2021-08-18 02:30:00|6637.6|6634.8|6633.5|6630.7|6639.6|6636.8|6632.6|6629.8|183
1629254100000|2021-08-18 02:35:00|6633.6|6630.8|6636.5|6633.7|6637.5|6634.7|6632.5|6629.7|203
1629254400000|2021-08-18 02:40:00|6636|6633.2|6639.5|6636.7|6639.5|6636.7|6633.5|6630.7|305
1629254700000|2021-08-18 02:45:00|6640|6637.2|6641|6638.2|6642.5|6639.7|6637.5|6634.7|237
1629255000000|2021-08-18 02:50:00|6640.5|6637.7|6641|6638.2|6642.6|6639.8|6639.5|6636.7|172
1629255300000|2021-08-18 02:55:00|6641.1|6638.3|6642|6639.2|6645.5|6642.7|6639|6636.2|248
1629255600000|2021-08-18 03:00:00|6641.6|6638.8|6646.5|6643.7|6648.5|6645.7|6641.5|6638.7|275
1629255900000|2021-08-18 03:05:00|6646|6643.2|6640.5|6637.7|6647.5|6644.7|6640|6637.2|232
1629256200000|2021-08-18 03:10:00|6641.5|6638.7|6645.5|6642.7|6645.5|6642.7|6639.5|6636.7|183
1629256500000|2021-08-18 03:15:00|6646|6643.2|6644.5|6641.7|6648.5|6645.7|6643.5|6640.7|207
1629256800000|2021-08-18 03:20:00|6643.5|6640.7|6645.5|6642.7|6646.5|6643.7|6642.5|6639.7|158
1629257100000|2021-08-18 03:25:00|6645|6642.2|6645.5|6642.7|6647|6644.2|6642.5|6639.7|167
1629257400000|2021-08-18 03:30:00|6646|6643.2|6644.5|6641.7|6647.5|6644.7|6643.5|6640.7|59
1629257700000|2021-08-18 03:35:00|6644|6641.2|6645.5|6642.7|6646.5|6643.7|6643|6640.2|84
1629258000000|2021-08-18 03:40:00|6646|6643.2|6646.5|6643.7|6646.5|6643.7|6645.5|6642.7|62
1629258300000|2021-08-18 03:45:00|6646|6643.2|6646.5|6643.7|6647|6644.2|6646|6643.2|24
1629258600000|2021-08-18 03:50:00|6646|6643.2|6652.5|6649.7|6654|6651.2|6645.5|6642.7|425
1629258900000|2021-08-18 03:55:00|6653|6650.2|6653.5|6650.7|6656.5|6653.7|6652.5|6649.7|142
1629259200000|2021-08-18 04:00:00|6654.5|6651.7|6653.5|6650.7|6657.5|6654.7|6653|6650.2|189
1629259500000|2021-08-18 04:05:00|6654.5|6651.7|6653.5|6650.7|6655.5|6652.7|6653.5|6650.7|77
1629259800000|2021-08-18 04:10:00|6653|6650.2|6658.5|6655.7|6658.5|6655.7|6652.5|6649.7|94
1629260100000|2021-08-18 04:15:00|6659|6656.2|6659.5|6656.7|6662.5|6659.7|6657.5|6654.7|195
1629260400000|2021-08-18 04:20:00|6660|6657.2|6661.5|6658.7|6661.5|6658.7|6659|6656.2|67
1629260700000|2021-08-18 04:25:00|6661|6658.2|6658.5|6655.7|6661|6658.2|6657|6654.2|88
1629261000000|2021-08-18 04:30:00|6659|6656.2|6660|6657.2|6661.5|6658.7|6657.5|6654.7|53
1629261300000|2021-08-18 04:35:00|6659.5|6656.7|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|54
1629261600000|2021-08-18 04:40:00|6658|6655.2|6656.5|6653.7|6658|6655.2|6656.5|6653.7|74
1629261900000|2021-08-18 04:45:00|6656|6653.2|6659.5|6656.7|6660.5|6657.7|6655.5|6652.7|96
1629262200000|2021-08-18 04:50:00|6659|6656.2|6657.5|6654.7|6659|6656.2|6656.5|6653.7|51
1629262500000|2021-08-18 04:55:00|6658.5|6655.7|6660.5|6657.7|6661.5|6658.7|6657.5|6654.7|66
1629262800000|2021-08-18 05:00:00|6659.5|6656.7|6661.5|6658.7|6663|6660.2|6658.5|6655.7|98
1629263100000|2021-08-18 05:05:00|6662|6659.2|6660.5|6657.7|6662.5|6659.7|6659.5|6656.7|68
1629263400000|2021-08-18 05:10:00|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6658.5|6655.7|62
1629263700000|2021-08-18 05:15:00|6660.5|6657.7|6665.5|6662.7|6667.5|6664.7|6660.5|6657.7|195
1629264000000|2021-08-18 05:20:00|6665|6662.2|6665.5|6662.7|6668.5|6665.7|6664.5|6661.7|96
1629264300000|2021-08-18 05:25:00|6666|6663.2|6664.5|6661.7|6666.5|6663.7|6662.5|6659.7|113
1629264600000|2021-08-18 05:30:00|6665.5|6662.7|6669.5|6666.7|6673.5|6670.7|6665.5|6662.7|435
1629264900000|2021-08-18 05:35:00|6670|6667.2|6666.5|6663.7|6672.5|6669.7|6665.5|6662.7|221
1629265200000|2021-08-18 05:40:00|6666|6663.2|6657.5|6654.7|6666|6663.2|6656.5|6653.7|422
1629265500000|2021-08-18 05:45:00|6658|6655.2|6658.5|6655.7|6663.5|6660.7|6657.5|6654.7|202
1629265800000|2021-08-18 05:50:00|6659|6656.2|6657.5|6654.7|6659.5|6656.7|6656.5|6653.7|118
1629266100000|2021-08-18 05:55:00|6658|6655.2|6661|6658.2|6663.5|6660.7|6658|6655.2|189
1629266400000|2021-08-18 06:00:00|6661.5|6658.7|6654.5|6651.7|6668.5|6665.7|6651.5|6648.7|393
1629266700000|2021-08-18 06:05:00|6654|6651.2|6655|6652.2|6658|6655.2|6650.5|6647.7|287
1629267000000|2021-08-18 06:10:00|6654.5|6651.7|6655.5|6652.7|6655.5|6652.7|6652.5|6649.7|151
1629267300000|2021-08-18 06:15:00|6656|6653.2|6657.5|6654.7|6659.5|6656.7|6653.5|6650.7|149
1629267600000|2021-08-18 06:20:00|6658|6655.2|6664.5|6661.7|6666.5|6663.7|6657.5|6654.7|189
1629267900000|2021-08-18 06:25:00|6664.9|6662.1|6665.4|6662.6|6667.4|6664.6|6664.4|6661.6|212
1629268200000|2021-08-18 06:30:00|6665.9|6663.1|6669.4|6666.6|6673.4|6670.6|6665.4|6662.6|407
1629268500000|2021-08-18 06:35:00|6670.4|6667.6|6671|6668.2|6673.4|6670.6|6664.4|6661.6|341
1629268800000|2021-08-18 06:40:00|6671.4|6668.6|6671.4|6668.6|6674.4|6671.6|6668.4|6665.6|304
1629269100000|2021-08-18 06:45:00|6671.9|6669.1|6685.4|6682.6|6687.4|6684.6|6671.9|6669.1|668
1629269400000|2021-08-18 06:50:00|6685.9|6683.1|6691.4|6688.6|6691.4|6688.6|6685.4|6682.6|611
1629269700000|2021-08-18 06:55:00|6690.4|6687.6|6681.4|6678.6|6690.4|6687.6|6680.4|6677.6|429
1629270000000|2021-08-18 07:00:00|6680.9|6678.1|6681.4|6678.6|6686.4|6683.6|6676.4|6673.6|543
1629270300000|2021-08-18 07:05:00|6681.9|6679.1|6684.9|6682.1|6689.4|6686.6|6680.4|6677.6|347
1629270600000|2021-08-18 07:10:00|6685.4|6682.6|6684.4|6681.6|6685.4|6682.6|6679.4|6676.6|333
1629270900000|2021-08-18 07:15:00|6684.9|6682.1|6681.4|6678.6|6687.4|6684.6|6675.9|6673.1|315
1629271200000|2021-08-18 07:20:00|6681.9|6679.1|6681.9|6679.1|6686.4|6683.6|6679.4|6676.6|186
1629271500000|2021-08-18 07:25:00|6682.4|6679.6|6692.9|6690.1|6695.4|6692.6|6680.9|6678.1|528
1629271800000|2021-08-18 07:30:00|6693.4|6690.6|6679.4|6676.6|6694.9|6692.1|6674.4|6671.6|660
1629272100000|2021-08-18 07:35:00|6678.9|6676.1|6677.9|6675.1|6681.4|6678.6|6674.9|6672.1|272
1629272400000|2021-08-18 07:40:00|6677.4|6674.6|6677.4|6674.6|6683.9|6681.1|6675.4|6672.6|374
1629272700000|2021-08-18 07:45:00|6677.9|6675.1|6671.9|6669.1|6679.4|6676.6|6669.4|6666.6|532
1629273000000|2021-08-18 07:50:00|6670.9|6668.1|6667.9|6665.1|6674.4|6671.6|6663.9|6661.1|366
1629273300000|2021-08-18 07:55:00|6667.4|6664.6|6660.4|6657.6|6667.9|6665.1|6659.4|6655|786
1629273600000|2021-08-18 08:00:00|6659.9|6657.1|6683.4|6680.6|6684.9|6682.1|6658.4|6655.6|1051
1629273900000|2021-08-18 08:05:00|6682.9|6680.1|6677.4|6674.6|6691.4|6688.6|6677.4|6674.6|852
1629274200000|2021-08-18 08:10:00|6677.9|6675.1|6670.4|6667.6|6681.4|6678.6|6670.4|6667.6|391
1629274500000|2021-08-18 08:15:00|6670.9|6668.1|6657.9|6655.1|6671.4|6668.6|6656.4|6653.6|718
1629274800000|2021-08-18 08:20:00|6657.4|6654.6|6667.4|6664.6|6674.4|6671.6|6657.4|6654.6|584
1629275100000|2021-08-18 08:25:00|6667.9|6665.1|6664.4|6661.6|6669.4|6666.6|6654.4|6651.6|762
1629275400000|2021-08-18 08:30:00|6665.9|6663.1|6663.9|6661.1|6669.4|6666.6|6655.9|6653.1|1006
1629275700000|2021-08-18 08:35:00|6663.4|6660.6|6666.4|6663.6|6669.4|6666.6|6661.4|6658.6|438
1629276000000|2021-08-18 08:40:00|6666.9|6664.1|6663.4|6660.6|6668.4|6665.6|6662.9|6660.1|304
1629276300000|2021-08-18 08:45:00|6662.4|6659.6|6665.9|6663.1|6671.4|6668.6|6658.4|6655.6|285
1629276600000|2021-08-18 08:50:00|6665.4|6662.6|6660.4|6657.6|6668|6665.1|6658.4|6655.6|623
1629276900000|2021-08-18 08:55:00|6659.4|6656.6|6666.4|6663.6|6667.4|6664.6|6657.9|6655.1|341
1629277200000|2021-08-18 09:00:00|6666.9|6664.1|6678.9|6676.1|6679.9|6677.1|6664.4|6661.6|1021
1629277500000|2021-08-18 09:05:00|6679.4|6676.6|6674.9|6672.1|6686.4|6683.6|6673.9|6671.1|752
1629277800000|2021-08-18 09:10:00|6675.4|6672.6|6680.4|6677.6|6681.4|6678.6|6670.9|6668.1|409
1629278100000|2021-08-18 09:15:00|6680.3|6677.5|6681.4|6678.6|6683.3|6680.5|6675.4|6672.6|295
1629278400000|2021-08-18 09:20:00|6681.8|6679|6678.4|6675.6|6684.3|6681.5|6675.4|6672.6|467
1629278700000|2021-08-18 09:25:00|6679.3|6676.5|6681.3|6678.5|6685.4|6682.6|6677.4|6674.6|469
1629279000000|2021-08-18 09:30:00|6681.8|6679|6684.3|6681.5|6685.8|6683|6675.3|6672.5|880
1629279300000|2021-08-18 09:35:00|6684.4|6681.6|6689.3|6686.5|6690.3|6687.5|6682.4|6679.6|396
1629279600000|2021-08-18 09:40:00|6689.4|6686.6|6696.3|6693.5|6700.4|6697.6|6689.3|6686.5|985
1629279900000|2021-08-18 09:45:00|6696.8|6694|6708.3|6705.5|6710.8|6708|6693.3|6690.5|1296
1629280200000|2021-08-18 09:50:00|6707.8|6705|6698.3|6695.5|6712.3|6709.5|6696.3|6693.5|815
1629280500000|2021-08-18 09:55:00|6697.3|6694.5|6690.3|6687.5|6702.3|6699.5|6689.3|6686.5|651
1629280800000|2021-08-18 10:00:00|6689.8|6687|6685.3|6682.5|6694.3|6691.5|6681.3|6678.5|589
1629281100000|2021-08-18 10:05:00|6685.8|6683|6678.3|6675.5|6688.3|6685.5|6676.3|6673.5|1067
1629281400000|2021-08-18 10:10:00|6677.8|6675|6678.3|6675.5|6680.3|6677.5|6672.3|6669.5|438
1629281700000|2021-08-18 10:15:00|6678.8|6676|6669.3|6666.5|6679.3|6676.5|6669.3|6666.5|565
1629282000000|2021-08-18 10:20:00|6669.4|6666.6|6671.3|6668.5|6672.3|6669.5|6666.3|6663.5|505
1629282300000|2021-08-18 10:25:00|6670.3|6667.5|6672.3|6669.5|6676.3|6673.5|6668.3|6665.5|623
1629282600000|2021-08-18 10:30:00|6673.3|6670.5|6682.3|6679.5|6684.3|6681.5|6670.3|6667.5|477
1629282900000|2021-08-18 10:35:00|6683.3|6680.5|6676.3|6673.5|6688.3|6685.5|6675.3|6672.5|480
1629283200000|2021-08-18 10:40:00|6676.8|6674|6694.8|6692|6695.3|6692.5|6676.8|6674|709
1629283500000|2021-08-18 10:45:00|6695.3|6692.5|6697.3|6694.5|6701.3|6698.5|6689.3|6686.5|673
1629283800000|2021-08-18 10:50:00|6698.3|6695.5|6701.3|6698.5|6702.3|6699.5|6695.3|6692.5|493
1629284100000|2021-08-18 10:55:00|6702.3|6699.5|6700.3|6697.5|6702.3|6699.5|6697.3|6694.5|374
1629284400000|2021-08-18 11:00:00|6701.3|6698.5|6702.3|6699.5|6705.3|6702.5|6699.3|6696.5|660
1629284700000|2021-08-18 11:05:00|6702.8|6700|6706.3|6703.5|6709.3|6706.5|6697.3|6694.5|840
1629285000000|2021-08-18 11:10:00|6705.8|6703|6695.3|6692.5|6707.3|6704.5|6694.3|6691.5|549
1629285300000|2021-08-18 11:15:00|6695.8|6693|6698.3|6695.5|6699.3|6696.5|6692.8|6690|457
1629285600000|2021-08-18 11:20:00|6697.3|6694.5|6722.3|6719.5|6724.3|6721.5|6697.3|6694.5|2588
1629285900000|2021-08-18 11:25:00|6723.3|6720.5|6714.3|6711.5|6724.3|6721.5|6713.3|6710.5|906
1629286200000|2021-08-18 11:30:00|6714.8|6712|6715.3|6712.5|6724.3|6721.5|6712.3|6709.5|1090
1629286500000|2021-08-18 11:35:00|6714.3|6711.5|6716.3|6713.5|6720.3|6717.5|6714.3|6711.5|394
1629286800000|2021-08-18 11:40:00|6716.8|6714|6719.3|6716.5|6720.3|6717.5|6715.3|6712.5|431
1629287100000|2021-08-18 11:45:00|6720.3|6717.5|6719.3|6716.5|6721.3|6718.5|6713.3|6710.5|1171
1629287400000|2021-08-18 11:50:00|6719.8|6717|6714.3|6711.5|6724.3|6721.5|6713.3|6710.5|657
1629287700000|2021-08-18 11:55:00|6715.3|6712.5|6712.3|6709.5|6717.3|6714.5|6710.3|6707.5|1077
1629288000000|2021-08-18 12:00:00|6712.8|6710|6717.3|6714.5|6722.3|6719.5|6712.8|6710|800
1629288300000|2021-08-18 12:05:00|6718.2|6715.4|6698.3|6695.5|6719.3|6716.5|6698.3|6695.5|1346
1629288600000|2021-08-18 12:10:00|6698.8|6696|6692.8|6690|6703.3|6700.5|6691.3|6688.5|1317
1629288900000|2021-08-18 12:15:00|6693.3|6690.5|6696.3|6693.5|6700.3|6697.5|6691.8|6686.4|773
1629289200000|2021-08-18 12:20:00|6696.8|6694|6689.3|6686.5|6697.3|6694.5|6683.2|6680.4|1334
1629289500000|2021-08-18 12:25:00|6689.8|6687|6694.3|6691.5|6696.3|6693.5|6684.3|6681.5|646
1629289800000|2021-08-18 12:30:00|6693.8|6691|6690.2|6687.4|6709.3|6706.5|6690.2|6687.4|927
1629290100000|2021-08-18 12:35:00|6690.7|6687.9|6692.7|6689.9|6696.2|6693.4|6686.2|6683.4|607
1629290400000|2021-08-18 12:40:00|6692.2|6689.4|6695.2|6692.4|6696.2|6693.4|6689.2|6685.8|830
1629290700000|2021-08-18 12:45:00|6696.2|6693.4|6686.2|6683.4|6697.2|6694.4|6684.2|6681.4|965
1629291000000|2021-08-18 12:50:00|6685.7|6682.9|6687.2|6684.4|6690.2|6687.4|6683.2|6680.4|1851
1629291300000|2021-08-18 12:55:00|6686.3|6683.5|6703.7|6700.9|6706.2|6703.4|6686.2|6683.4|2742
1629291600000|2021-08-18 13:00:00|6703.2|6700.4|6706.2|6703.4|6712.2|6709.4|6686.2|6683.4|3371
1629291900000|2021-08-18 13:05:00|6707.2|6704.4|6698.2|6695.4|6707.2|6704.4|6690.2|6687.4|1735
1629292200000|2021-08-18 13:10:00|6699.2|6696.4|6692.2|6689.4|6702.7|6699.9|6690.2|6687.4|1626
1629292500000|2021-08-18 13:15:00|6692.7|6689.9|6678.2|6675.4|6694.2|6691.4|6671.2|6668.4|3183
1629292800000|2021-08-18 13:20:00|6678.7|6675.9|6676.2|6673.4|6682.2|6679.4|6670.2|6667.4|1967
1629293100000|2021-08-18 13:25:00|6677.2|6674.4|6675.2|6672.4|6678.2|6675.4|6668.2|6665.4|1960
1629293400000|2021-08-18 13:30:00|6676.2|6673.4|6680.2|6677.4|6684.2|6681.4|6669.7|6666.9|2150
1629293700000|2021-08-18 13:35:00|6681.2|6678.4|6653.2|6650.4|6690.2|6687.4|6645.2|6642.4|5575
1629294000000|2021-08-18 13:40:00|6652.2|6649.4|6653.2|6650.4|6656.2|6653.4|6644.2|6641.4|2500
1629294300000|2021-08-18 13:45:00|6652.2|6649.4|6642.7|6639.9|6654.2|6651.4|6638.2|6635.4|2053
1629294600000|2021-08-18 13:50:00|6643.2|6640.4|6659.2|6656.4|6663.2|6660.4|6638.2|6635.4|2608
1629294900000|2021-08-18 13:55:00|6658.2|6655.4|6680.2|6677.4|6680.2|6677.4|6657.2|6654.4|4932
1629295200000|2021-08-18 14:00:00|6681.2|6678.4|6665.2|6662.4|6681.2|6678.4|6660.2|6657.4|2174
1629295500000|2021-08-18 14:05:00|6664.2|6661.4|6667.2|6664.4|6672.2|6669.4|6650.2|6647.4|2348
1629295800000|2021-08-18 14:10:00|6666.7|6663.9|6661.2|6658.4|6673.7|6670.9|6656.2|6653.4|2527
1629296100000|2021-08-18 14:15:00|6660.2|6657.4|6648.2|6645.4|6661.2|6658.4|6646.2|6643.4|3078
1629296400000|2021-08-18 14:20:00|6649.2|6646.4|6640.2|6637.4|6654.2|6651.4|6639.2|6636.4|1655
1629296700000|2021-08-18 14:25:00|6640.7|6637.9|6628.7|6625.9|6643.2|6640.4|6626.2|6623.4|410663
1629297000000|2021-08-18 14:30:00|6629.2|6626.4|6621.2|6618.4|6663.2|6660.4|6595.2|6592.4|530208
1629297300000|2021-08-18 14:35:00|6622.2|6619.4|6627.2|6624.4|6647.2|6644.4|6614.2|6611.4|4228
1629297600000|2021-08-18 14:40:00|6628.2|6625.4|6603.2|6600.4|6631.2|6628.4|6599.2|6596.4|4674
1629297900000|2021-08-18 14:45:00|6602.2|6599.4|6623.2|6620.4|6639.2|6636.4|6602.2|6599.4|3715
1629298200000|2021-08-18 14:50:00|6622.2|6619.4|6633.2|6630.4|6635.2|6632.4|6613.2|6610.4|2359
1629298500000|2021-08-18 14:55:00|6632.2|6629.4|6643.2|6640.4|6644.2|6641.4|6616.2|6613.4|3056
1629298800000|2021-08-18 15:00:00|6644.2|6641.4|6653.2|6650.4|6658.7|6655.9|6627.2|6624.4|3248
1629299100000|2021-08-18 15:05:00|6652.7|6649.9|6649.2|6646.4|6656.2|6653.4|6642.2|6639.4|2749
1629299400000|2021-08-18 15:10:00|6650.2|6647.4|6642.2|6639.4|6662.2|6659.4|6642.2|6639.4|2804
1629299700000|2021-08-18 15:15:00|6641.2|6638.4|6645.2|6642.4|6652.2|6649.4|6640.2|6637.4|1882
1629300000000|2021-08-18 15:20:00|6645.7|6642.9|6660.7|6657.9|6667.2|6664.4|6640.2|6637.4|2144
1629300300000|2021-08-18 15:25:00|6660.2|6657.4|6650.2|6647.4|6662.7|6659.9|6649.2|6646.4|1985
1629300600000|2021-08-18 15:30:00|6650.1|6647.3|6628.1|6625.3|6654.2|6651.4|6624.1|6621.3|3427
1629300900000|2021-08-18 15:35:00|6627.2|6624.4|6613.1|6610.3|6635.1|6632.3|6612.1|6609.3|2376
1629301200000|2021-08-18 15:40:00|6612.1|6609.3|6577.1|6574.3|6614.1|6611.3|6575.6|6572.8|5712
1629301500000|2021-08-18 15:45:00|6576.1|6573.3|6587.1|6584.3|6601.1|6598.3|6569.1|6566.3|4806
1629301800000|2021-08-18 15:50:00|6586.1|6583.3|6594.6|6591.8|6600.1|6597.3|6575.1|6572.3|2839
1629302100000|2021-08-18 15:55:00|6595.1|6592.3|6599.1|6596.3|6606.1|6603.3|6591.1|6588.3|2068
1629302400000|2021-08-18 16:00:00|6599.6|6596.8|6590.1|6587.3|6609.1|6606.3|6587.1|6584.3|2349
1629302700000|2021-08-18 16:05:00|6589.1|6586.3|6567.1|6564.3|6590.1|6587.3|6566.1|6563.3|4049
1629303000000|2021-08-18 16:10:00|6568.1|6565.3|6575.1|6572.3|6576.1|6573.3|6556.6|6553.8|4545
1629303300000|2021-08-18 16:15:00|6574.6|6571.8|6565.1|6562.3|6580.1|6577.3|6560.1|6556.7|2642
1629303600000|2021-08-18 16:20:00|6566.1|6563.3|6560.1|6557.3|6570.1|6567.3|6547.1|6544.3|3281
1629303900000|2021-08-18 16:25:00|6559.1|6556.3|6551.1|6548.3|6562.1|6559.3|6545.1|6542.3|2641
1629304200000|2021-08-18 16:30:00|6550.6|6547.8|6556.1|6553.3|6562.6|6559.8|6548.1|6545.3|1958
1629304500000|2021-08-18 16:35:00|6557.1|6554.3|6561.1|6558.3|6567.2|6563.3|6552.1|6549.3|2078
1629304800000|2021-08-18 16:40:00|6560.1|6557.3|6550.1|6547.3|6560.1|6557.3|6549.1|6546.3|1238
1629305100000|2021-08-18 16:45:00|6551.1|6548.3|6559.1|6556.3|6564.1|6561.3|6549.1|6546.3|1562
1629305400000|2021-08-18 16:50:00|6558.1|6555.3|6551.1|6548.3|6561.1|6558.3|6549.1|6546.3|1460
1629305700000|2021-08-18 16:55:00|6552.1|6549.3|6534.1|6531.3|6554.1|6551.3|6529.1|6526.3|3806
1629306000000|2021-08-18 17:00:00|6535.1|6532.3|6549.1|6546.3|6551.1|6548.3|6507.1|6504.3|6976
1629306300000|2021-08-18 17:05:00|6550.1|6547.3|6561.1|6558.3|6562.1|6559.3|6543.1|6540.3|2863
1629306600000|2021-08-18 17:10:00|6560.6|6557.8|6554.1|6551.3|6561.1|6558.3|6551.1|6548.3|2040
1629306900000|2021-08-18 17:15:00|6553.6|6550.8|6542|6539.2|6558.1|6555.3|6540.1|6537.3|4982
1629307200000|2021-08-18 17:20:00|6542.1|6539.3|6557.1|6554.3|6561.1|6558.3|6535.1|6532.3|2852
1629307500000|2021-08-18 17:25:00|6558.1|6555.3|6540.1|6537.3|6559.1|6556.3|6538.1|6535.3|1527
1629307800000|2021-08-18 17:30:00|6541.1|6538.3|6544.1|6541.3|6545.1|6542.3|6534.1|6531.3|1782
1629308100000|2021-08-18 17:35:00|6545.1|6542.3|6538.1|6535.3|6545.1|6542.3|6535|6532.2|1045
1629308400000|2021-08-18 17:40:00|6539|6536.2|6540|6537.2|6543|6540.2|6529.6|6526.8|1503
1629308700000|2021-08-18 17:45:00|6539.1|6536.3|6538|6535.2|6540|6537.2|6530.1|6527.3|645
1629309000000|2021-08-18 17:50:00|6538.1|6535.3|6540.5|6537.7|6542|6539.2|6534|6531.2|943
1629309300000|2021-08-18 17:55:00|6540|6537.2|6539.5|6536.7|6540.5|6537.7|6535|6532.2|1146
1629309600000|2021-08-18 18:00:00|6538.5|6535.7|6558|6555.2|6561|6558.2|6537.5|6534.7|2535
1629309900000|2021-08-18 18:05:00|6557|6554.2|6561|6558.2|6565|6562.2|6549|6546.2|3091
1629310200000|2021-08-18 18:10:00|6560|6557.2|6535|6532.2|6570|6567.2|6533.5|6530.7|5562
1629310500000|2021-08-18 18:15:00|6536|6533.2|6524|6521.2|6538|6535.2|6522|6519.2|5700
1629310800000|2021-08-18 18:20:00|6523|6520.2|6545|6542.2|6546|6543.2|6520|6517.2|4303
1629311100000|2021-08-18 18:25:00|6544|6541.2|6522.1|6519.3|6549|6546.2|6512.1|6509.3|11951
1629311400000|2021-08-18 18:30:00|6523.1|6520.3|6530|6527.2|6535|6532.2|6521.1|6518.3|2656
1629311700000|2021-08-18 18:35:00|6529|6526.2|6518|6515.2|6535|6532.2|6514|6511.2|1719
1629312000000|2021-08-18 18:40:00|6517.5|6514.7|6509|6506.2|6520|6517.2|6507.5|6504.7|1229
1629312300000|2021-08-18 18:45:00|6508|6505.2|6497|6494.2|6510|6507.2|6490|6487.2|3264
1629312600000|2021-08-18 18:50:00|6498|6495.2|6496|6493.2|6500|6497.2|6475|6472.2|3214
1629312900000|2021-08-18 18:55:00|6495.5|6492.7|6506|6503.2|6509|6506.2|6492|6489.2|1825
1629313200000|2021-08-18 19:00:00|6507|6504.2|6503|6500.2|6509|6506.2|6500|6497.2|800
1629313500000|2021-08-18 19:05:00|6502.5|6499.7|6493|6490.2|6502.5|6499.7|6490|6487.2|638
1629313800000|2021-08-18 19:10:00|6494|6491.2|6492.5|6489.7|6499|6496.2|6491|6488.2|886
1629314100000|2021-08-18 19:15:00|6492|6489.2|6484|6481.2|6493|6490.2|6483|6480.2|976
1629314400000|2021-08-18 19:20:00|6483|6480.2|6485|6482.2|6488|6485.2|6479|6476.2|867
1629314700000|2021-08-18 19:25:00|6484.5|6481.7|6482|6479.2|6488|6485.2|6480|6477.2|573
1629315000000|2021-08-18 19:30:00|6481.5|6478.7|6469|6466.2|6481.5|6478.7|6467|6464.2|1440
1629315300000|2021-08-18 19:35:00|6468.5|6465.7|6473|6470.2|6476.5|6473.7|6467|6464.2|1160
1629315600000|2021-08-18 19:40:00|6472|6469.2|6466|6463.2|6475|6472.2|6464.5|6461.7|941
1629315900000|2021-08-18 19:45:00|6465.5|6462.7|6477|6474.2|6478|6475.2|6455|6452.2|2277
1629316200000|2021-08-18 19:50:00|6476|6473.2|6477|6474.2|6484|6481.2|6473|6470.2|948
1629316500000|2021-08-18 19:55:00|6476.5|6473.7|6469|6466.2|6478|6475.2|6467|6464.2|476
1629316800000|2021-08-18 20:00:00|6470|6467.2|6467|6464.2|6472.5|6469.7|6465.5|6462.7|385
1629317100000|2021-08-18 20:05:00|6466.5|6463.7|6459.5|6456.7|6467|6464.2|6457|6454.2|544
1629317400000|2021-08-18 20:10:00|6459|6456.2|6443|6440.2|6460|6457.2|6436.5|6433.7|804511
1629317700000|2021-08-18 20:15:00|6442|6439.2|6439|6436.2|6451|6448.2|6439|6436.2|829
1629318000000|2021-08-18 20:20:00|6437|6434.2|6439|6436.2|6445.5|6442.7|6428|6425.2|1439
1629318300000|2021-08-18 20:25:00|6440|6437.2|6437|6434.2|6446.1|6441.2|6434.5|6431.7|680
1629318600000|2021-08-18 20:30:00|6436.5|6433.7|6438.5|6435.7|6441|6438.2|6434|6431.2|623
1629318900000|2021-08-18 20:35:00|6439|6436.2|6433|6430.2|6440|6437.2|6432|6429.2|243
1629319200000|2021-08-18 20:40:00|6432.5|6429.7|6437|6434.2|6439|6436.2|6432|6429.2|373
1629319500000|2021-08-18 20:45:00|6436.5|6433.7|6424|6421.2|6438|6435.2|6423|6420.2|724
1629319800000|2021-08-18 20:50:00|6423|6420.2|6422.5|6419.7|6426|6423.2|6418|6415.2|775
1629320100000|2021-08-18 20:55:00|6422|6419.2|6427.5|6424.7|6428|6425.2|6418|6415.2|2408
1629324000000|2021-08-18 22:00:00|6443.5|6439.5|6433.4|6430.6|6449.9|6447.1|6432.4|6426|14767
1629324300000|2021-08-18 22:05:00|6430.9|6428.1|6438.9|6436.1|6440.9|6438.1|6429.4|6426|36548
1629324600000|2021-08-18 22:10:00|6436.9|6434.1|6432.9|6430.1|6438.9|6436.1|6431.9|6429.1|156
1629324900000|2021-08-18 22:15:00|6433.9|6431.1|6427.9|6425.1|6437.9|6435.1|6426.9|6424.1|326
1629325200000|2021-08-18 22:20:00|6428.9|6426.1|6433.9|6431.1|6433.9|6431.1|6427.9|6425.1|83
1629325500000|2021-08-18 22:25:00|6434.4|6431.6|6437.9|6435.1|6439.9|6437.1|6433.9|6431.1|80
1629325800000|2021-08-18 22:30:00|6437.4|6434.6|6440.4|6437.6|6441.9|6439.1|6436.9|6434.1|174
1629326100000|2021-08-18 22:35:00|6439.9|6437.1|6448.9|6446.1|6449.9|6447.1|6439.4|6436.6|208
1629326400000|2021-08-18 22:40:00|6449.4|6446.6|6448.4|6445.6|6449.4|6446.6|6446.9|6444.1|123
1629326700000|2021-08-18 22:45:00|6447.9|6445.1|6448.9|6446.1|6449.9|6447.1|6447.9|6445.1|48
1629327000000|2021-08-18 22:50:00|6448.4|6445.6|6448.4|6445.6|6449.9|6447.1|6446.9|6444.1|95
1629327300000|2021-08-18 22:55:00|6447.9|6445.1|6449.9|6447.1|6449.9|6447.1|6446.9|6444.1|76
1629327600000|2021-08-18 23:00:00|6449.4|6446.6|6448.9|6446.1|6449.9|6447.1|6446.9|6444.1|106
1629327900000|2021-08-18 23:05:00|6449.4|6446.6|6450.9|6448.1|6452.4|6449.6|6448.9|6446.1|130
1629328200000|2021-08-18 23:10:00|6451.9|6449.1|6455.4|6452.6|6455.9|6453.1|6450.9|6448.1|245
1629328500000|2021-08-18 23:15:00|6454.9|6452.1|6454.9|6452.1|6456.9|6454.1|6454.9|6452.1|158
1629328800000|2021-08-18 23:20:00|6454.4|6451.6|6443.9|6441.1|6454.4|6451.6|6440.9|6438.1|380
1629329100000|2021-08-18 23:25:00|6444.4|6441.6|6442.9|6440.1|6445.9|6443.1|6441.9|6439.1|101
1629329400000|2021-08-18 23:30:00|6441.9|6439.1|6446.9|6444.1|6447.9|6445.1|6441.9|6439.1|129
1629329700000|2021-08-18 23:35:00|6445.9|6443.1|6450.4|6447.6|6453|6449.1|6444.9|6442.1|138
1629330000000|2021-08-18 23:40:00|6450.9|6448.1|6449.9|6447.1|6451.9|6449.1|6449.9|6447.1|54
1629330300000|2021-08-18 23:45:00|6450.4|6447.6|6449.9|6447.1|6453.9|6451.1|6447.9|6445.1|139
1629330600000|2021-08-18 23:50:00|6450.9|6448.1|6450.9|6448.1|6451.9|6449.1|6448.9|6446.1|40
1629330900000|2021-08-18 23:55:00|6450.4|6447.6|6451.9|6449.1|6452.9|6450.1|6449.9|6447.1|72
1629331200000|2021-08-19 00:00:00|6450.9|6448.1|6443.4|6440.6|6458.4|6455.6|6436.9|6434.1|916
1629331500000|2021-08-19 00:05:00|6442.9|6440.1|6443.9|6441.1|6449.9|6447.1|6436.9|6434.1|326
1629331800000|2021-08-19 00:10:00|6443.4|6440.6|6439.9|6437.1|6444.9|6442.1|6437.9|6435.1|199
1629332100000|2021-08-19 00:15:00|6439.4|6436.6|6438.9|6436.1|6442.9|6440.1|6434.9|6432.1|371
1629332400000|2021-08-19 00:20:00|6438.4|6435.6|6435.8|6433|6438.9|6436.1|6429.9|6427.1|305
1629332700000|2021-08-19 00:25:00|6435.3|6432.5|6434.3|6431.5|6435.8|6433|6427.8|6425|296
1629333000000|2021-08-19 00:30:00|6434.8|6432|6429.8|6427|6434.8|6432|6426.8|6424|248
1629333300000|2021-08-19 00:35:00|6430.3|6427.5|6432.8|6430|6435.8|6433|6429.8|6427|239
1629333600000|2021-08-19 00:40:00|6432.3|6429.5|6430.8|6428|6432.8|6430|6426.8|6424|175
1629333900000|2021-08-19 00:45:00|6429.8|6427|6429.8|6427|6432.8|6430|6428.3|6425.5|125
1629334200000|2021-08-19 00:50:00|6429.3|6426.5|6434.8|6432|6435.8|6433|6426.8|6424|356
1629334500000|2021-08-19 00:55:00|6433.8|6431|6433.8|6431|6434.8|6432|6429.8|6427|187
1629334800000|2021-08-19 01:00:00|6433.3|6430.5|6423.8|6421|6433.8|6431|6412.8|6410|2113
1629335100000|2021-08-19 01:05:00|6424.3|6421.5|6409.8|6407|6425.8|6423|6409.8|6407|1246
1629335400000|2021-08-19 01:10:00|6410.3|6407.5|6421.8|6419|6424.8|6422|6406.8|6404|993
1629335700000|2021-08-19 01:15:00|6422.3|6419.5|6425.8|6423|6428.8|6426|6415.8|6413|831
1629336000000|2021-08-19 01:20:00|6424.8|6422|6428.3|6425.5|6429.8|6427|6423.8|6421|369
1629336300000|2021-08-19 01:25:00|6428.8|6426|6428.8|6426|6430.8|6428|6423.8|6421|363
1629336600000|2021-08-19 01:30:00|6429.8|6427|6444.8|6442|6445.8|6443|6429.8|6427|927
1629336900000|2021-08-19 01:35:00|6444.3|6441.5|6436.8|6434|6445.8|6443|6435.8|6433|603
1629337200000|2021-08-19 01:40:00|6436.3|6433.5|6429.8|6427|6437.3|6434.5|6429.8|6427|394
1629337500000|2021-08-19 01:45:00|6428.8|6426|6427.8|6425|6430.8|6428|6421.8|6419|556
1629337800000|2021-08-19 01:50:00|6427.3|6424.5|6431.3|6428.5|6432.8|6430|6424.8|6422|289
1629338100000|2021-08-19 01:55:00|6431.8|6429|6420.8|6418|6431.8|6429|6420.8|6418|326
1629338400000|2021-08-19 02:00:00|6419.8|6417|6422.8|6420|6423.8|6421|6416.8|6414|289
1629338700000|2021-08-19 02:05:00|6422.3|6419.5|6422.8|6420|6427.8|6425|6417.3|6414.5|367
1629339000000|2021-08-19 02:10:00|6422.3|6419.5|6416.3|6413.5|6423.8|6421|6415.8|6413|255
1629339300000|2021-08-19 02:15:00|6416.8|6414|6419.8|6417|6419.8|6417|6413.8|6411|234
1629339600000|2021-08-19 02:20:00|6418.8|6416|6418.8|6416|6419.8|6417|6413.8|6411|223
1629339900000|2021-08-19 02:25:00|6419.3|6416.5|6422.3|6419.5|6423.8|6421|6418.8|6416|284
1629340200000|2021-08-19 02:30:00|6421.8|6419|6415.8|6413|6422.8|6420|6412.3|6409.5|455
1629340500000|2021-08-19 02:35:00|6415.3|6412.5|6411.8|6409|6415.8|6413|6408.8|6406|399
1629340800000|2021-08-19 02:40:00|6411.3|6408.5|6410.8|6408|6414.8|6412|6408.8|6406|261
1629341100000|2021-08-19 02:45:00|6409.8|6407|6411.3|6408.5|6416.7|6413.9|6407.8|6405|1039
1629341400000|2021-08-19 02:50:00|6410.8|6408|6413.7|6410.9|6416.7|6413.9|6410.8|6408|237
1629341700000|2021-08-19 02:55:00|6412.7|6409.9|6410.7|6407.9|6416.7|6413.9|6409.7|6406.9|240
1629342000000|2021-08-19 03:00:00|6411.2|6408.4|6419.7|6416.9|6419.7|6416.9|6406.7|6403.9|381
1629342300000|2021-08-19 03:05:00|6419.2|6416.4|6417.7|6414.9|6422.7|6419.9|6413.7|6410.9|286
1629342600000|2021-08-19 03:10:00|6418.2|6415.4|6418.7|6415.9|6422.8|6417.9|6416.7|6412.8|360
1629342900000|2021-08-19 03:15:00|6417.7|6414.9|6420.7|6417.9|6422.7|6419.9|6417.7|6414.9|164
1629343200000|2021-08-19 03:20:00|6421.2|6418.4|6431.7|6428.9|6434.7|6431.9|6421.2|6418.4|733
1629343500000|2021-08-19 03:25:00|6430.7|6427.9|6430.7|6427.9|6432.7|6429.9|6428.7|6425.9|233
1629343800000|2021-08-19 03:30:00|6429.7|6426.9|6440.7|6437.9|6441.7|6438.9|6428.7|6425.9|475
1629344100000|2021-08-19 03:35:00|6439.7|6436.9|6438.7|6435.9|6444.7|6441.9|6437.7|6434.9|601
1629344400000|2021-08-19 03:40:00|6438.2|6435.4|6439.7|6436.9|6441.7|6438.9|6436.7|6433.9|158
1629344700000|2021-08-19 03:45:00|6439.2|6436.4|6438.7|6435.9|6440.7|6437.9|6437.7|6434.9|104
1629345000000|2021-08-19 03:50:00|6438.2|6435.4|6438.7|6435.9|6439.7|6436.9|6436.7|6433.9|141
1629345300000|2021-08-19 03:55:00|6438.2|6435.4|6437.7|6434.9|6438.7|6435.9|6435.7|6432.9|121
1629345600000|2021-08-19 04:00:00|6437.2|6434.4|6442.7|6439.9|6443.7|6440.9|6436.7|6433.9|191
1629345900000|2021-08-19 04:05:00|6443.2|6440.4|6439.7|6436.9|6444.7|6441.9|6437.7|6434.9|274
1629346200000|2021-08-19 04:10:00|6440.7|6437.9|6438.7|6435.9|6440.7|6437.9|6437.7|6434.9|128
1629346500000|2021-08-19 04:15:00|6438.2|6435.4|6435.7|6432.9|6440.7|6437.9|6434.7|6431.9|218
1629346800000|2021-08-19 04:20:00|6436.2|6433.4|6436.7|6433.9|6437.7|6434.9|6433.7|6430.9|213
1629347100000|2021-08-19 04:25:00|6436.2|6433.4|6434.7|6431.9|6436.2|6433.4|6433.7|6430.9|75
1629347400000|2021-08-19 04:30:00|6433.7|6430.9|6430.7|6427.9|6435.7|6432.9|6430.7|6427.9|241
1629347700000|2021-08-19 04:35:00|6431.7|6428.9|6426.7|6423.9|6431.7|6428.9|6421.7|6418.9|475
1629348000000|2021-08-19 04:40:00|6427.7|6424.9|6426.7|6423.9|6431.7|6428.9|6424.7|6421.9|231
1629348300000|2021-08-19 04:45:00|6426.2|6423.4|6425.7|6422.9|6426.7|6423.9|6423.7|6420.9|131
1629348600000|2021-08-19 04:50:00|6424.7|6421.9|6421.7|6418.9|6425.7|6422.9|6420.7|6417.9|215
1629348900000|2021-08-19 04:55:00|6421.2|6418.4|6422.7|6419.9|6425.7|6422.9|6420.7|6417.9|172
1629349200000|2021-08-19 05:00:00|6422.2|6419.4|6423.7|6420.9|6424.7|6421.9|6418.2|6415.4|348
1629349500000|2021-08-19 05:05:00|6424.7|6421.9|6429.2|6426.4|6429.7|6426.9|6423.2|6420.4|230
1629349800000|2021-08-19 05:10:00|6428.7|6425.9|6429.7|6426.9|6431.7|6428.9|6428.7|6425.9|216
1629350100000|2021-08-19 05:15:00|6430.2|6427.4|6429.7|6426.9|6433.7|6430.9|6428.7|6425.9|232
1629350400000|2021-08-19 05:20:00|6430.7|6427.9|6430.7|6427.9|6433.7|6430.9|6425.6|6422.8|141
1629350700000|2021-08-19 05:25:00|6431.2|6428.4|6425.6|6422.8|6433.6|6430.8|6424.1|6421.3|245
1629351000000|2021-08-19 05:30:00|6425.7|6422.9|6419.6|6416.8|6426.7|6423.9|6416.6|6413.8|1149
1629351300000|2021-08-19 05:35:00|6420.6|6417.8|6422.6|6419.8|6432.6|6429.8|6420.1|6417.3|756
1629351600000|2021-08-19 05:40:00|6423.1|6420.3|6416.6|6413.8|6423.6|6420.8|6416.6|6413.8|375
1629351900000|2021-08-19 05:45:00|6417.1|6414.3|6419.6|6416.8|6422.6|6419.8|6416.6|6413.8|293
1629352200000|2021-08-19 05:50:00|6419.1|6416.3|6409.6|6406.8|6419.6|6416.8|6407.6|6404.8|565
1629352500000|2021-08-19 05:55:00|6407.1|6404.3|6405.1|6402.3|6410.6|6407.8|6397.1|6394.2|1493
1629352800000|2021-08-19 06:00:00|6404.6|6401.8|6392.6|6389.8|6405.1|6402.3|6392.6|6389.8|926
1629353100000|2021-08-19 06:05:00|6392.1|6389.3|6396.6|6393.8|6397.6|6394.8|6391.6|6388.8|560
1629353400000|2021-08-19 06:10:00|6396.1|6393.3|6400.6|6397.8|6408.6|6405.8|6394.1|6391.3|824
1629353700000|2021-08-19 06:15:00|6399.6|6396.8|6400.6|6397.8|6402.6|6399.8|6396.6|6393.8|350
1629354000000|2021-08-19 06:20:00|6400.1|6397.3|6398.6|6395.8|6400.6|6397.8|6390.6|6387.8|1193
1629354300000|2021-08-19 06:25:00|6398.1|6395.3|6396.6|6393.8|6405.6|6402.8|6396.6|6393.8|555
1629354600000|2021-08-19 06:30:00|6397.6|6394.8|6407.6|6404.8|6411.6|6408.8|6394.1|6391.3|419
1629354900000|2021-08-19 06:35:00|6406.6|6403.8|6403.6|6400.8|6409.6|6406.8|6397.6|6394.8|336
1629355200000|2021-08-19 06:40:00|6402.6|6399.8|6400.6|6397.8|6403.6|6400.8|6394.6|6391.8|348
1629355500000|2021-08-19 06:45:00|6401.1|6398.3|6387.6|6384.8|6401.6|6398.8|6385.6|6382.8|1429
1629355800000|2021-08-19 06:50:00|6388.6|6385.8|6389.6|6386.8|6392.6|6389.8|6386.6|6383.8|499
1629356100000|2021-08-19 06:55:00|6390.1|6387.3|6382.6|6379.8|6393.6|6390.8|6381.1|6378.3|909
1629356400000|2021-08-19 07:00:00|6382.1|6379.3|6349.6|6346.8|6383.6|6380.8|6347.1|6344.3|2794
1629356700000|2021-08-19 07:05:00|6348.6|6345.8|6348.1|6345.3|6351.6|6348.8|6334.6|6331.8|2689
1629357000000|2021-08-19 07:10:00|6348.6|6345.8|6348.6|6345.8|6353.1|6350.3|6338.6|6335.8|1566
1629357300000|2021-08-19 07:15:00|6349.6|6346.8|6365.1|6362.3|6367.6|6364.8|6348.6|6345.8|1992
1629357600000|2021-08-19 07:20:00|6364.6|6361.8|6363.1|6360.3|6368.6|6365.8|6351.6|6348.8|1185
1629357900000|2021-08-19 07:25:00|6363.6|6360.8|6376.6|6373.8|6377.6|6374.8|6353.6|6350.8|1390
1629358200000|2021-08-19 07:30:00|6375.6|6372.8|6361.6|6358.8|6376.6|6373.8|6360.1|6357.3|724
1629358500000|2021-08-19 07:35:00|6360.6|6357.8|6367.6|6364.8|6370.6|6367.8|6360.6|6357.8|554
1629358800000|2021-08-19 07:40:00|6368.1|6365.3|6337.6|6334.8|6368.6|6365.8|6334.6|6331.8|2186
1629359100000|2021-08-19 07:45:00|6335.6|6332.8|6355.1|6352.3|6360.5|6357.7|6335.6|6332.8|2072
1629359400000|2021-08-19 07:50:00|6354.6|6351.8|6332.6|6329.8|6357.6|6354.8|6329.6|6325.7|1661
1629359700000|2021-08-19 07:55:00|6332.1|6329.3|6330.1|6327.3|6332.6|6329.8|6327.6|6324.8|2039
1629360000000|2021-08-19 08:00:00|6330.6|6327.8|6331.6|6328.8|6343.6|6340.8|6321.6|6318.8|2655
1629360300000|2021-08-19 08:05:00|6331.1|6328.3|6327.6|6324.8|6331.6|6328.8|6320.5|6317.7|858
1629360600000|2021-08-19 08:10:00|6328.5|6325.7|6309.5|6306.7|6331.6|6328.8|6306.6|6303.8|1802
1629360900000|2021-08-19 08:15:00|6309.1|6306.3|6288.5|6285.7|6309.5|6306.7|6285.6|6282.8|2841
1629361200000|2021-08-19 08:20:00|6288.1|6285.3|6295|6292.2|6298.5|6295.7|6278.6|6275.8|2172
1629361500000|2021-08-19 08:25:00|6295.5|6292.7|6307.5|6304.7|6312.5|6309.7|6289.5|6286.7|2239
1629361800000|2021-08-19 08:30:00|6308.5|6305.7|6308.5|6305.7|6310.5|6307.7|6291.5|6288.7|1925
1629362100000|2021-08-19 08:35:00|6309.5|6306.7|6312.5|6309.7|6313.5|6310.7|6294.5|6291.7|1423
1629362400000|2021-08-19 08:40:00|6312|6309.2|6307.5|6304.7|6315.5|6312.7|6290.5|6287.7|1663
1629362700000|2021-08-19 08:45:00|6306.5|6303.7|6306.5|6303.7|6316.5|6313.7|6297|6294.2|1522
1629363000000|2021-08-19 08:50:00|6305.5|6302.7|6296.5|6293.7|6307.5|6304.7|6292.5|6289.7|1383
1629363300000|2021-08-19 08:55:00|6295.5|6292.7|6296.5|6293.7|6307.5|6304.7|6291.5|6288.7|783
1629363600000|2021-08-19 09:00:00|6296|6293.2|6282.5|6279.7|6301|6298.2|6275.1|6272.3|3883
1629363900000|2021-08-19 09:05:00|6283|6280.2|6270|6267.2|6284.5|6281.7|6268.5|6265.7|2311
1629364200000|2021-08-19 09:10:00|6270.5|6267.7|6277.5|6274.7|6279.5|6276.7|6268.5|6265.7|1607
1629364500000|2021-08-19 09:15:00|6278.5|6275.7|6285.5|6282.7|6287.5|6284.7|6266.5|6263.7|1289
1629364800000|2021-08-19 09:20:00|6284.5|6281.7|6288|6285.2|6296.5|6293.7|6281.5|6278.7|1177
1629365100000|2021-08-19 09:25:00|6287.5|6284.7|6272.5|6269.7|6290.5|6287.7|6271.5|6268.7|1258
1629365400000|2021-08-19 09:30:00|6273.5|6270.7|6294.5|6291.7|6298.5|6295.7|6269.5|6266.7|1395
1629365700000|2021-08-19 09:35:00|6295.5|6292.7|6298.5|6295.7|6304.5|6301.7|6287.5|6284.7|1789
1629366000000|2021-08-19 09:40:00|6299.5|6296.7|6305.5|6302.7|6307|6304.2|6296.5|6293.7|863
1629366300000|2021-08-19 09:45:00|6306.5|6303.7|6300.5|6297.7|6308.5|6305.7|6293.5|6290.7|1022
1629366600000|2021-08-19 09:50:00|6299.5|6296.7|6301.5|6298.7|6302.5|6299.7|6293.5|6290.7|505
1629366900000|2021-08-19 09:55:00|6300.5|6297.7|6314.5|6311.7|6317.5|6314.7|6300.5|6297.7|1632
1629367200000|2021-08-19 10:00:00|6314|6311.2|6309.5|6306.7|6316.5|6313.7|6305.5|6302.7|1087
1629367500000|2021-08-19 10:05:00|6310|6307.2|6328.5|6325.7|6332.5|6329.7|6303.5|6300.7|1809
1629367800000|2021-08-19 10:10:00|6328|6325.2|6322.5|6319.7|6338.5|6335.7|6319.5|6316.7|1692
1629368100000|2021-08-19 10:15:00|6322|6319.2|6313.5|6310.7|6322|6319.2|6309.5|6306.7|1211
1629368400000|2021-08-19 10:20:00|6314.5|6311.7|6318.5|6315.7|6319.5|6316.7|6302.5|6299.7|902
1629368700000|2021-08-19 10:25:00|6318|6315.2|6303.5|6300.7|6318.5|6315.7|6296.5|6293.7|1070
1629369000000|2021-08-19 10:30:00|6303|6300.2|6305.5|6302.7|6313.5|6310.7|6297.5|6294.7|578
1629369300000|2021-08-19 10:35:00|6306.5|6303.7|6302.5|6299.7|6312.4|6309.6|6294.5|6291.7|1064
1629369600000|2021-08-19 10:40:00|6302.4|6299.6|6281.5|6278.7|6304.5|6301.7|6279.5|6276.7|1524
1629369900000|2021-08-19 10:45:00|6282|6279.2|6290.5|6287.7|6292.5|6289.7|6278.5|6275.7|1143
1629370200000|2021-08-19 10:50:00|6291|6288.2|6285.5|6282.7|6292.4|6289.6|6277.5|6274.7|798
1629370500000|2021-08-19 10:55:00|6286.5|6283.7|6282|6279.2|6290.5|6287.7|6277.5|6274.7|512
1629370800000|2021-08-19 11:00:00|6281.5|6278.7|6292.5|6289.7|6294.5|6291.7|6277.5|6274.7|760
1629371100000|2021-08-19 11:05:00|6292.9|6290.1|6286.5|6283.7|6296.4|6293.6|6277.5|6274.7|1074
1629371400000|2021-08-19 11:10:00|6286.4|6283.6|6285.5|6282.7|6292.4|6289.6|6280|6277.2|539
1629371700000|2021-08-19 11:15:00|6287.4|6284.6|6291.4|6288.6|6293.9|6291.1|6279.5|6276.7|518
1629372000000|2021-08-19 11:20:00|6291|6288.2|6282.4|6279.6|6293.4|6290.6|6268.5|6265.7|1316
1629372300000|2021-08-19 11:25:00|6282|6279.2|6285.4|6282.6|6286.4|6283.6|6278.4|6275.6|440
1629372600000|2021-08-19 11:30:00|6285.9|6283.1|6294.4|6291.6|6297.4|6294.6|6280.4|6277.6|1035
1629372900000|2021-08-19 11:35:00|6294.9|6292.1|6289.4|6286.6|6296.4|6293.6|6282.4|6279.6|653
1629373200000|2021-08-19 11:40:00|6289.9|6287.1|6297.4|6294.6|6304.4|6301.6|6285.4|6282.6|922
1629373500000|2021-08-19 11:45:00|6296.9|6294.1|6309.9|6307.1|6312.9|6310.1|6296.4|6293.6|3359
1629373800000|2021-08-19 11:50:00|6309.4|6306.6|6293.4|6290.6|6310.4|6307.6|6292.4|6289.6|1602
1629374100000|2021-08-19 11:55:00|6292.9|6290.1|6312.4|6309.6|6314.4|6311.6|6286.4|6283.6|1601
1629374400000|2021-08-19 12:00:00|6312.9|6310.1|6290.4|6287.6|6316.4|6313.6|6278.4|6275.6|2428
1629374700000|2021-08-19 12:05:00|6289.4|6286.6|6299.4|6296.6|6301.4|6298.6|6279.4|6276.6|2061
1629375000000|2021-08-19 12:10:00|6298.9|6296.1|6310.4|6307.6|6317.4|6314.6|6297.4|6294.6|1878
1629375300000|2021-08-19 12:15:00|6311.4|6308.6|6300.4|6297.6|6319.4|6316.6|6298.4|6295.6|2631
1629375600000|2021-08-19 12:20:00|6301.4|6298.6|6323.4|6320.6|6327.4|6324.6|6295.4|6292.6|3025
1629375900000|2021-08-19 12:25:00|6324.4|6321.6|6324.4|6321.6|6332.4|6329.6|6317.9|6315.1|1967
1629376200000|2021-08-19 12:30:00|6323.9|6321.1|6320.4|6317.6|6330.3|6327.5|6317.4|6314.6|1962
1629376500000|2021-08-19 12:35:00|6321.4|6318.6|6330.9|6328.1|6331.4|6328.6|6318.4|6315.6|1956
1629376800000|2021-08-19 12:40:00|6330.4|6327.6|6332.4|6329.6|6340.4|6337.6|6325.4|6322.6|2408
1629377100000|2021-08-19 12:45:00|6332.3|6329.5|6324.4|6321.6|6337.4|6334.6|6320.4|6317.6|2389
1629377400000|2021-08-19 12:50:00|6324.3|6321.5|6325.4|6322.6|6326.4|6323.6|6308.4|6305.6|2148
1629377700000|2021-08-19 12:55:00|6324.4|6321.6|6316.4|6313.6|6328.4|6325.6|6314.4|6311.6|1685
1629378000000|2021-08-19 13:00:00|6315.4|6312.6|6319.4|6316.6|6330.4|6327.6|6303.4|6300.6|4783
1629378300000|2021-08-19 13:05:00|6318.4|6315.6|6347.3|6344.5|6356.3|6353.5|6312.9|6310.1|4878
1629378600000|2021-08-19 13:10:00|6348.3|6345.5|6355.3|6352.5|6363.3|6360.5|6344.3|6341.5|4477
1629378900000|2021-08-19 13:15:00|6354.8|6352|6326.3|6323.5|6354.8|6352|6326.3|6323.5|3793
1629379200000|2021-08-19 13:20:00|6324.3|6321.5|6307.3|6304.5|6326.3|6323.5|6305.3|6302.5|3193
1629379500000|2021-08-19 13:25:00|6306.4|6303.6|6314.3|6311.5|6319.3|6316.5|6303.3|6300.5|2699
1629379800000|2021-08-19 13:30:00|6315.3|6312.5|6358.3|6355.5|6359.3|6356.5|6303.3|6300.5|7792
1629380100000|2021-08-19 13:35:00|6358.8|6356|6346.3|6343.5|6359.3|6356.5|6321.3|6318.5|4626
1629380400000|2021-08-19 13:40:00|6345.3|6342.5|6343.8|6341|6348.3|6345.5|6326.3|6323.5|2676
1629380700000|2021-08-19 13:45:00|6343.3|6340.5|6362.3|6359.5|6370.3|6367.5|6337.3|6334.5|6077
1629381000000|2021-08-19 13:50:00|6362.8|6360|6351.3|6348.5|6365.3|6362.5|6342.3|6339.5|3531
1629381300000|2021-08-19 13:55:00|6352.3|6349.5|6341.3|6338.5|6360.3|6357.5|6335.3|6332.5|3396
1629381600000|2021-08-19 14:00:00|6342.3|6339.5|6365.3|6362.5|6367.3|6364.5|6333.3|6330.5|5003
1629381900000|2021-08-19 14:05:00|6364.3|6361.5|6364.3|6361.5|6369.8|6365.5|6351.3|6348.5|3620
1629382200000|2021-08-19 14:10:00|6363.3|6360.5|6350.3|6347.5|6371.3|6368.5|6344.3|6341.5|2775
1629382500000|2021-08-19 14:15:00|6349.8|6347|6357.3|6354.5|6361.3|6358.5|6343.3|6340.5|2331
1629382800000|2021-08-19 14:20:00|6356.3|6353.5|6323.8|6321|6361.3|6358.5|6322.8|6320|3963
1629383100000|2021-08-19 14:25:00|6323.3|6320.5|6308.3|6305.5|6327.3|6324.5|6301.3|6298.5|4658
1629383400000|2021-08-19 14:30:00|6307.3|6304.5|6281.3|6278.5|6308.3|6305.5|6279.3|6276.5|5253
1629383700000|2021-08-19 14:35:00|6282.3|6279.5|6262.3|6259.5|6289.3|6286.5|6248.3|6245.5|7279
1629384000000|2021-08-19 14:40:00|6263.3|6260.5|6252.3|6249.5|6267.3|6264.5|6246.3|6243.5|5115
1629384300000|2021-08-19 14:45:00|6253.3|6250.5|6256.3|6253.5|6266.3|6263.5|6242.3|6239.5|4797
1629384600000|2021-08-19 14:50:00|6255.8|6253|6278.3|6275.5|6280.3|6277.5|6246.3|6243.5|3961
1629384900000|2021-08-19 14:55:00|6279.3|6276.5|6298.3|6295.5|6301.3|6298.5|6263.3|6260.5|5059
1629385200000|2021-08-19 15:00:00|6297.8|6295|6298.3|6295.5|6303.3|6300.5|6279.3|6276.5|4364
1629385500000|2021-08-19 15:05:00|6299.3|6296.5|6280.3|6277.5|6299.3|6296.5|6274.3|6271.5|3082
1629385800000|2021-08-19 15:10:00|6280.8|6278|6265.3|6262.5|6283.3|6280.5|6264.3|6261.5|3273
1629386100000|2021-08-19 15:15:00|6266.3|6263.5|6276.3|6273.5|6281.3|6278.5|6254.3|6251.5|4492
1629386400000|2021-08-19 15:20:00|6277.2|6274.4|6269.3|6266.5|6279.3|6276.5|6261.3|6258.5|3296
1629386700000|2021-08-19 15:25:00|6270.2|6267.4|6276.7|6273.9|6277.3|6274.5|6261.3|6258.5|3805
1629387000000|2021-08-19 15:30:00|6277.2|6274.4|6262.3|6259.5|6277.2|6274.4|6261.3|6258.5|3154
1629387300000|2021-08-19 15:35:00|6261.3|6258.5|6264.3|6261.5|6266.2|6263.4|6250.8|6248|3171
1629387600000|2021-08-19 15:40:00|6264.7|6261.9|6285.3|6282.5|6286.3|6283.5|6259.3|6256.5|3110
1629387900000|2021-08-19 15:45:00|6285.2|6282.4|6306.2|6303.4|6314.2|6311.4|6285.2|6282.4|5340
1629388200000|2021-08-19 15:50:00|6307.2|6304.4|6297.2|6294.4|6313.2|6310.4|6287.7|6284.9|3095
1629388500000|2021-08-19 15:55:00|6297.7|6294.9|6318.2|6315.4|6322.2|6319.4|6297.7|6294.9|4591
1629388800000|2021-08-19 16:00:00|6319.2|6316.4|6324.2|6321.4|6328.2|6325.4|6314.2|6311.4|3096
1629389100000|2021-08-19 16:05:00|6323.7|6320.9|6316.2|6313.4|6327.2|6324.4|6310.2|6307.4|2706
1629389400000|2021-08-19 16:10:00|6315.6|6312.8|6306.7|6303.9|6322.1|6319.3|6306.2|6303.4|3099
1629389700000|2021-08-19 16:15:00|6307.2|6304.4|6303.1|6300.3|6307.2|6304.4|6294.1|6291.3|2750
1629390000000|2021-08-19 16:20:00|6303.2|6300.4|6293.2|6290.4|6308.1|6305.3|6291.2|6288.4|1895
1629390300000|2021-08-19 16:25:00|6294.2|6291.4|6299.1|6296.3|6302.1|6299.3|6289.2|6286.4|1929
1629390600000|2021-08-19 16:30:00|6299.2|6296.4|6297.1|6294.3|6302.6|6299.8|6277.2|6274.4|3074
1629390900000|2021-08-19 16:35:00|6298.1|6295.3|6303.1|6300.3|6305.1|6302.3|6295.1|6292.3|1345
1629391200000|2021-08-19 16:40:00|6302.1|6299.3|6304.1|6301.3|6304.1|6301.3|6291.1|6288.3|1163
1629391500000|2021-08-19 16:45:00|6303.6|6300.8|6315.6|6312.8|6319.1|6316.3|6300.1|6297.3|1782
1629391800000|2021-08-19 16:50:00|6316.1|6313.3|6312.1|6309.3|6320.1|6317.3|6309.1|6306.3|1186
1629392100000|2021-08-19 16:55:00|6311.1|6308.3|6320.1|6317.3|6321|6318.2|6302.1|6299.3|2984
1629392400000|2021-08-19 17:00:00|6321.1|6318.3|6303.1|6300.3|6322.1|6319.3|6302.1|6299.3|2670
1629392700000|2021-08-19 17:05:00|6304.1|6301.3|6306.1|6303.3|6306.1|6303.3|6298.1|6295.3|1581
1629393000000|2021-08-19 17:10:00|6305.6|6302.8|6308.1|6305.3|6309.1|6306.3|6297.1|6294.3|2016
1629393300000|2021-08-19 17:15:00|6309.1|6306.3|6317.6|6314.8|6318.1|6315.3|6300.1|6297.3|1572
1629393600000|2021-08-19 17:20:00|6318.1|6315.3|6330.1|6327.3|6331.1|6328.3|6317.1|6314.3|1607
1629393900000|2021-08-19 17:25:00|6331.1|6328.3|6341.6|6338.8|6344.1|6341.3|6329.1|6326.3|2768
1629394200000|2021-08-19 17:30:00|6342|6339.2|6332|6329.2|6343.1|6340.3|6329|6326.2|2537
1629394500000|2021-08-19 17:35:00|6332.1|6329.3|6335|6332.2|6336|6333.2|6326|6323.2|1141
1629394800000|2021-08-19 17:40:00|6334.1|6331.3|6338|6335.2|6346.5|6343.7|6332|6329.2|1813
1629395100000|2021-08-19 17:45:00|6338.1|6335.3|6330|6327.2|6339|6336.2|6326|6323.2|1299
1629395400000|2021-08-19 17:50:00|6329|6326.2|6314.1|6311.3|6331|6328.2|6313.6|6310.8|1661
1629395700000|2021-08-19 17:55:00|6313.1|6310.3|6301.1|6298.3|6316|6313.2|6300.1|6297.3|1537
1629396000000|2021-08-19 18:00:00|6300.6|6297.8|6310|6307.2|6312|6309.2|6299.1|6296.3|2151
1629396300000|2021-08-19 18:05:00|6309.6|6306.8|6318|6315.2|6319|6316.2|6304|6301.2|1651
1629396600000|2021-08-19 18:10:00|6318.5|6315.7|6325|6322.2|6329|6326.2|6310|6307.2|2210
1629396900000|2021-08-19 18:15:00|6326|6323.2|6335|6332.2|6338|6335.2|6323|6320.2|1932
1629397200000|2021-08-19 18:20:00|6336|6333.2|6337|6334.2|6339.5|6336.7|6326|6323.2|2852
1629397500000|2021-08-19 18:25:00|6336.5|6333.7|6351|6348.2|6352.1|6349.2|6333|6330.2|12907
1629397800000|2021-08-19 18:30:00|6352|6349.2|6359|6356.2|6360|6357.2|6341|6338.2|5287
1629398100000|2021-08-19 18:35:00|6359.5|6356.7|6359|6356.2|6364|6361.2|6357|6354.2|1531
1629398400000|2021-08-19 18:40:00|6358|6355.2|6357.5|6354.7|6359|6356.2|6353|6350.2|1343
1629398700000|2021-08-19 18:45:00|6357|6354.2|6362|6359.2|6363|6360.2|6353.5|6350.7|1243
1629399000000|2021-08-19 18:50:00|6361.5|6358.7|6363|6360.2|6363.5|6360.7|6353|6350.2|815
1629399300000|2021-08-19 18:55:00|6362.5|6359.7|6382|6379.2|6382.5|6379.7|6359|6356.2|1757
1629399600000|2021-08-19 19:00:00|6381.5|6378.7|6393|6390.2|6394|6391.2|6379|6376.2|1537
1629399900000|2021-08-19 19:05:00|6394|6391.2|6392|6389.2|6396|6393.2|6388|6385.2|797
1629400200000|2021-08-19 19:10:00|6392.5|6389.7|6393.5|6390.7|6396|6393.2|6390|6387.2|665
1629400500000|2021-08-19 19:15:00|6394|6391.2|6391|6388.2|6398|6395.2|6390.5|6387.7|599
1629400800000|2021-08-19 19:20:00|6392|6389.2|6393|6390.2|6396|6393.2|6390|6387.2|535
1629401100000|2021-08-19 19:25:00|6394|6391.2|6400|6397.2|6402|6399.2|6393|6390.2|757
1629401400000|2021-08-19 19:30:00|6399.5|6396.7|6404|6401.2|6406|6403.2|6395|6392.2|799
1629401700000|2021-08-19 19:35:00|6404.5|6401.7|6397|6394.2|6406|6403.2|6395|6392.2|833
1629402000000|2021-08-19 19:40:00|6397.5|6394.7|6391.5|6388.7|6398|6395.2|6389.5|6386.7|726
1629402300000|2021-08-19 19:45:00|6391|6388.2|6389|6386.2|6391.5|6388.7|6384.5|6381.7|1013
1629402600000|2021-08-19 19:50:00|6388|6385.2|6386|6383.2|6392|6389.2|6385|6382.2|381
1629402900000|2021-08-19 19:55:00|6385.5|6382.7|6390|6387.2|6391.5|6388.7|6381|6378.2|754
1629403200000|2021-08-19 20:00:00|6389|6386.2|6389.5|6386.7|6392|6389.2|6387|6384.2|464
1629403500000|2021-08-19 20:05:00|6389|6386.2|6390.5|6387.7|6391.5|6388.7|6388.5|6385.7|96
1629403800000|2021-08-19 20:10:00|6391|6388.2|6391|6388.2|6395|6392.2|6390|6387.2|174
1629404100000|2021-08-19 20:15:00|6391.5|6388.7|6389.5|6386.7|6391.9|6389.1|6388.9|6386.1|425
1629404400000|2021-08-19 20:20:00|6389|6386.2|6390|6387.2|6390.5|6387.7|6388|6385.2|56
1629404700000|2021-08-19 20:25:00|6390.4|6387.6|6390|6387.2|6391|6388.2|6389|6386.2|198
1629405000000|2021-08-19 20:30:00|6389|6386.2|6384.4|6381.6|6390.9|6388.1|6383.9|6380.1|365
1629405300000|2021-08-19 20:35:00|6384.9|6382.1|6385|6382.2|6385|6382.2|6380.9|6378.1|316
1629405600000|2021-08-19 20:40:00|6386.5|6383.7|6354.9|6352.1|6386.5|6383.7|6351.9|6349.1|1278
1629405900000|2021-08-19 20:45:00|6354.4|6351.6|6365.4|6362.6|6367.4|6364.6|6354|6351.2|386
1629406200000|2021-08-19 20:50:00|6364.9|6362.1|6366.9|6364.1|6366.9|6364.1|6364.9|6362.1|129
1629406500000|2021-08-19 20:55:00|6367.4|6364.6|6368.9|6366.1|6369.9|6367.1|6365.9|6363.1|317
1629410400000|2021-08-19 22:00:00|6369|6359|6377.9|6375.1|6386.9|6384.1|6364.4|6359|446
1629410700000|2021-08-19 22:05:00|6378.4|6375.6|6382.4|6379.6|6385.9|6383.1|6378.4|6375.6|201
1629411000000|2021-08-19 22:10:00|6383.5|6379.5|6386.9|6384.1|6387.4|6384.6|6381.4|6378.5|69
1629411300000|2021-08-19 22:15:00|6386.4|6383.6|6384.4|6381.6|6386.9|6384.1|6380.4|6377.6|83
1629411600000|2021-08-19 22:20:00|6384.3|6381.5|6387.4|6384.6|6392.9|6390.1|6382.9|6380.1|214
1629411900000|2021-08-19 22:25:00|6386.8|6384|6384.3|6381.5|6392.4|6389.6|6383.9|6381|135
1629412200000|2021-08-19 22:30:00|6384.4|6381.6|6377.9|6375.1|6384.9|6382.1|6377.9|6375.1|105
1629412500000|2021-08-19 22:35:00|6376.9|6374.1|6376.9|6374.1|6378.3|6375.5|6376.9|6374.1|87
1629412800000|2021-08-19 22:40:00|6377.4|6374.6|6377.9|6375.1|6379.8|6377|6376.4|6373.6|62
1629413100000|2021-08-19 22:45:00|6378.3|6375.5|6377.4|6374.6|6378.3|6375.5|6376.9|6374.1|18
1629413400000|2021-08-19 22:50:00|6377.3|6374.5|6379.3|6376.5|6379.8|6377|6377.3|6374.5|29
1629413700000|2021-08-19 22:55:00|6378.8|6376|6373.9|6371.1|6379.8|6377|6373.9|6371.1|86
1629414000000|2021-08-19 23:00:00|6374.9|6372.1|6377.9|6375.1|6378.3|6375.5|6374.9|6372.1|36
1629414300000|2021-08-19 23:05:00|6378.3|6375.5|6381.8|6379|6382.8|6380|6377.9|6375.1|105
1629414600000|2021-08-19 23:10:00|6381.3|6378.5|6378.8|6376|6381.8|6379|6378.8|6376|41
1629414900000|2021-08-19 23:15:00|6377.9|6375.1|6380.3|6377.5|6380.8|6378|6377.8|6375|31
1629415200000|2021-08-19 23:20:00|6380.8|6378|6379.3|6376.5|6380.8|6378|6378.8|6376|33
1629415500000|2021-08-19 23:25:00|6379.8|6377|6372.9|6370.1|6379.8|6377|6372.9|6366.5|220
1629415800000|2021-08-19 23:30:00|6373.8|6371|6374.8|6372|6376.8|6374|6373.8|6371|66
1629416100000|2021-08-19 23:35:00|6375.8|6373|6373.8|6371|6375.8|6373|6373.8|6371|26
1629416400000|2021-08-19 23:40:00|6373.3|6370.5|6374.8|6372|6374.8|6372|6372.8|6370|35
1629416700000|2021-08-19 23:45:00|6374.3|6371.5|6374.8|6372|6378.8|6376|6369.8|6367|214
1629417000000|2021-08-19 23:50:00|6375.3|6372.5|6367.8|6365|6375.8|6373|6366.8|6364|146
1629417300000|2021-08-19 23:55:00|6366.8|6364|6364.8|6362|6369.8|6367|6363.8|6361|134
1629417600000|2021-08-20 00:00:00|6363.8|6361|6384.8|6382|6387.8|6385|6362.3|6359.5|761
1629417900000|2021-08-20 00:05:00|6385.3|6382.5|6388.8|6386|6394.3|6391.5|6382.8|6380|449
1629418200000|2021-08-20 00:10:00|6388.3|6385.5|6382.3|6379.5|6389.3|6386.5|6379.8|6377|243
1629418500000|2021-08-20 00:15:00|6381.8|6379|6379.8|6377|6381.8|6379|6376.8|6374|289
1629418800000|2021-08-20 00:20:00|6379.3|6376.5|6385.8|6383|6387.7|6384.9|6378.2|6375.4|235
1629419100000|2021-08-20 00:25:00|6384.8|6382|6387.8|6385|6387.8|6385|6383.8|6381|76
1629419400000|2021-08-20 00:30:00|6388.7|6385.9|6387.8|6385|6393.8|6391|6387.8|6385|335
1629419700000|2021-08-20 00:35:00|6388.3|6385.5|6391.8|6389|6391.8|6389|6386.8|6384|170
1629420000000|2021-08-20 00:40:00|6392.3|6389.5|6393.7|6390.9|6394.7|6391.9|6389.8|6387|105
1629420300000|2021-08-20 00:45:00|6394.2|6391.4|6397.7|6394.9|6401.7|6398.9|6393.7|6390.9|375
1629420600000|2021-08-20 00:50:00|6398.2|6395.4|6399.7|6396.9|6403.7|6400.9|6397.7|6394.9|241
1629420900000|2021-08-20 00:55:00|6399.3|6396.5|6395.7|6392.9|6399.3|6396.5|6390.7|6387.9|198
1629421200000|2021-08-20 01:00:00|6396.7|6393.9|6398.7|6395.9|6400.2|6397.4|6390.7|6387.9|570
1629421500000|2021-08-20 01:05:00|6399.2|6396.4|6385.7|6382.9|6399.7|6396.9|6385.7|6382.9|314
1629421800000|2021-08-20 01:10:00|6386.2|6383.4|6382.7|6379.9|6388.7|6385.9|6381.7|6378.9|462
1629422100000|2021-08-20 01:15:00|6383.2|6380.4|6376.7|6373.9|6384.7|6381.9|6371.7|6368.9|616
1629422400000|2021-08-20 01:20:00|6377.7|6374.9|6378.7|6375.9|6383.7|6380.9|6376.7|6373.9|467
1629422700000|2021-08-20 01:25:00|6377.7|6374.9|6382.7|6379.9|6387.7|6384.9|6377.7|6374.9|310
1629423000000|2021-08-20 01:30:00|6382.2|6379.4|6371.7|6368.9|6382.7|6379.9|6369.7|6366.9|436
1629423300000|2021-08-20 01:35:00|6372.7|6369.9|6361.7|6358.9|6373.7|6370.9|6358.7|6355.9|730
1629423600000|2021-08-20 01:40:00|6362.7|6359.9|6358.7|6355.9|6365.7|6362.9|6356.7|6353.9|1055
1629423900000|2021-08-20 01:45:00|6358.2|6355.4|6359.1|6356.3|6359.7|6356.9|6350.7|6347.9|830
1629424200000|2021-08-20 01:50:00|6359.6|6356.8|6364.6|6361.8|6365.6|6362.8|6356.6|6353.8|227
1629424500000|2021-08-20 01:55:00|6363.6|6360.8|6366.6|6363.8|6366.6|6363.8|6358.6|6355.8|319
1629424800000|2021-08-20 02:00:00|6367.6|6364.8|6374.6|6371.8|6374.6|6371.8|6364.6|6361.8|441
1629425100000|2021-08-20 02:05:00|6375.6|6372.8|6375.6|6372.8|6380.6|6377.8|6374.6|6371.8|488
1629425400000|2021-08-20 02:10:00|6376.6|6373.8|6374.6|6371.8|6380.6|6377.8|6371.6|6368.8|389
1629425700000|2021-08-20 02:15:00|6375.1|6372.3|6375.6|6372.8|6379.6|6376.8|6374.6|6371.8|144
1629426000000|2021-08-20 02:20:00|6376.1|6373.3|6372.6|6369.8|6376.1|6373.3|6372.6|6369.8|156
1629426300000|2021-08-20 02:25:00|6373.6|6370.8|6377.6|6374.8|6379.6|6376.8|6372.6|6369.8|138
1629426600000|2021-08-20 02:30:00|6378.1|6375.3|6376.6|6373.8|6385.6|6382.8|6376.6|6373.8|385
1629426900000|2021-08-20 02:35:00|6377.1|6374.3|6377.6|6374.8|6381.6|6378.8|6377.1|6374.3|173
1629427200000|2021-08-20 02:40:00|6378.1|6375.3|6377.1|6374.3|6382.6|6379.8|6376.6|6373.8|219
1629427500000|2021-08-20 02:45:00|6376.6|6373.8|6380.1|6377.3|6381.6|6378.8|6374.6|6371.8|202
1629427800000|2021-08-20 02:50:00|6380.6|6377.8|6384.6|6381.8|6384.6|6381.8|6379.6|6376.8|171
1629428100000|2021-08-20 02:55:00|6384.1|6381.3|6386.1|6383.3|6388.6|6385.8|6382.6|6379.8|263
1629428400000|2021-08-20 03:00:00|6385.6|6382.8|6384.1|6381.3|6386.6|6383.8|6380.6|6377.8|194
1629428700000|2021-08-20 03:05:00|6384.6|6381.8|6384.6|6381.8|6386.6|6383.8|6381.6|6378.8|146
1629429000000|2021-08-20 03:10:00|6385|6382.2|6391.5|6388.7|6393.5|6390.7|6382.6|6379.8|264
1629429300000|2021-08-20 03:15:00|6391.6|6388.8|6390.6|6387.8|6394.6|6391.8|6390.6|6387.8|300
1629429600000|2021-08-20 03:20:00|6391.5|6388.7|6388.6|6385.8|6391.6|6388.8|6386.6|6383.8|183
1629429900000|2021-08-20 03:25:00|6389.5|6386.7|6385|6382.2|6390.5|6387.7|6384.6|6381.8|238
1629430200000|2021-08-20 03:30:00|6385.5|6382.7|6383|6380.2|6385.6|6382.8|6381.5|6378.7|189
1629430500000|2021-08-20 03:35:00|6382.5|6379.7|6381.5|6378.7|6384.5|6381.7|6381.1|6378.3|122
1629430800000|2021-08-20 03:40:00|6382.5|6379.7|6381.5|6378.7|6384.5|6381.7|6381.5|6378.7|146
1629431100000|2021-08-20 03:45:00|6381.6|6378.8|6382.5|6379.7|6383.5|6380.7|6380.5|6377.7|148
1629431400000|2021-08-20 03:50:00|6382|6379.2|6384.5|6381.7|6386|6383.2|6381.5|6378.7|111
1629431700000|2021-08-20 03:55:00|6385|6382.2|6389.5|6386.7|6390|6387.2|6384.5|6381.7|136
1629432000000|2021-08-20 04:00:00|6388.5|6385.7|6388.5|6385.7|6390.5|6387.7|6387.5|6384.7|152
1629432300000|2021-08-20 04:05:00|6389|6386.2|6388.5|6385.7|6390.5|6387.7|6387.5|6384.7|132
1629432600000|2021-08-20 04:10:00|6388|6385.2|6392.5|6389.7|6393.5|6390.7|6387.5|6384.7|565
1629432900000|2021-08-20 04:15:00|6393.5|6390.7|6396.5|6393.7|6397.5|6394.7|6392.5|6389.7|244
1629433200000|2021-08-20 04:20:00|6397|6394.2|6390.5|6387.7|6397.5|6394.7|6390.5|6387.7|128
1629433500000|2021-08-20 04:25:00|6391|6388.2|6391.5|6388.7|6393.5|6390.7|6389.5|6386.7|113
1629433800000|2021-08-20 04:30:00|6390.5|6387.7|6387|6384.2|6391.5|6388.7|6385.5|6382.7|170
1629434100000|2021-08-20 04:35:00|6387.5|6384.7|6386.5|6383.7|6387.5|6384.7|6384.5|6381.7|157
1629434400000|2021-08-20 04:40:00|6386.4|6383.6|6384.5|6381.7|6386.4|6383.6|6383.5|6380.7|96
1629434700000|2021-08-20 04:45:00|6383.5|6380.7|6383.4|6380.6|6384.5|6381.7|6383|6380.2|67
1629435000000|2021-08-20 04:50:00|6383.9|6381.1|6388.4|6385.6|6388.9|6386.1|6383.4|6380.6|121
1629435300000|2021-08-20 04:55:00|6387.9|6385.1|6389.4|6386.6|6389.4|6386.6|6387.4|6384.6|63
1629435600000|2021-08-20 05:00:00|6388.5|6385.7|6380.4|6377.6|6388.5|6385.7|6380.4|6377.6|214
1629435900000|2021-08-20 05:05:00|6379.5|6376.7|6373.4|6370.6|6379.5|6376.7|6368.5|6365.7|618
1629436200000|2021-08-20 05:10:00|6373.9|6371.1|6372.4|6369.6|6378.4|6375.6|6371.4|6368.6|155
1629436500000|2021-08-20 05:15:00|6371.9|6369.1|6368.4|6365.6|6373.4|6370.6|6366.4|6363.6|268
1629436800000|2021-08-20 05:20:00|6368.9|6366.1|6370.9|6368.1|6371.4|6368.6|6365.4|6362.6|224
1629437100000|2021-08-20 05:25:00|6370.4|6367.6|6365.4|6362.6|6370.4|6367.6|6364.4|6361.6|351
1629437400000|2021-08-20 05:30:00|6365.9|6363.1|6366.4|6363.6|6371.9|6369.1|6364.4|6361.6|425
1629437700000|2021-08-20 05:35:00|6366.9|6364.1|6368.4|6365.6|6371.4|6368.6|6365.4|6362.6|229
1629438000000|2021-08-20 05:40:00|6369.4|6366.6|6368.4|6365.6|6371.9|6369.1|6365.4|6362.6|235
1629438300000|2021-08-20 05:45:00|6367.4|6364.6|6372.4|6369.6|6374.4|6371.6|6367.4|6364.6|264
1629438600000|2021-08-20 05:50:00|6373.4|6370.6|6377.4|6374.6|6378.4|6375.6|6373.4|6370.6|243
1629438900000|2021-08-20 05:55:00|6377.9|6375.1|6379.4|6376.6|6381.4|6378.6|6374.4|6371.6|277
1629439200000|2021-08-20 06:00:00|6380.4|6377.6|6378.9|6376.1|6383.4|6380.6|6364.9|6362.1|742
1629439500000|2021-08-20 06:05:00|6378.4|6375.6|6385.4|6382.6|6387.4|6384.6|6373.4|6370.6|415
1629439800000|2021-08-20 06:10:00|6384.9|6382.1|6388.9|6386.1|6390.4|6387.6|6381.4|6378.6|332
1629440100000|2021-08-20 06:15:00|6388.4|6385.6|6386.4|6383.6|6390.4|6387.6|6384.4|6381.6|315
1629440400000|2021-08-20 06:20:00|6385.9|6383.1|6386.4|6383.6|6387.4|6384.6|6380.4|6377.6|241
1629440700000|2021-08-20 06:25:00|6385.4|6382.6|6384.4|6381.6|6387.4|6384.6|6380.4|6377.6|309
1629441000000|2021-08-20 06:30:00|6383.4|6380.6|6376.4|6373.6|6383.4|6380.6|6373.3|6370.5|307
1629441300000|2021-08-20 06:35:00|6377.4|6374.6|6379.4|6376.6|6381.4|6378.6|6373.4|6370.6|217
1629441600000|2021-08-20 06:40:00|6379.8|6377|6378.4|6375.6|6381.3|6378.5|6373.4|6370.6|308
1629441900000|2021-08-20 06:45:00|6378.3|6375.5|6375.4|6372.6|6380.9|6378.1|6370.4|6367.6|500
1629442200000|2021-08-20 06:50:00|6375.9|6373.1|6385.3|6382.5|6387.3|6384.5|6375.4|6372.6|522
1629442500000|2021-08-20 06:55:00|6385.8|6383|6382.3|6379.5|6391.8|6389|6380.3|6377.5|500
1629442800000|2021-08-20 07:00:00|6381.4|6378.6|6385.4|6382.6|6386.4|6383.6|6365.4|6362.6|1019
1629443100000|2021-08-20 07:05:00|6385.3|6382.5|6387.3|6384.5|6392.4|6389.6|6379.3|6376.5|743
1629443400000|2021-08-20 07:10:00|6387.4|6384.6|6385.3|6382.5|6395.4|6392.6|6378.4|6375.6|771
1629443700000|2021-08-20 07:15:00|6385.8|6383|6374.8|6372|6392.4|6389.6|6373.4|6370.6|549
1629444000000|2021-08-20 07:20:00|6374.3|6371.5|6364.4|6361.6|6378.3|6375.5|6363.3|6360.5|880
1629444300000|2021-08-20 07:25:00|6363.3|6360.5|6352.4|6349.6|6364.4|6361.6|6345.4|6342.6|1441
1629444600000|2021-08-20 07:30:00|6352.9|6350.1|6345.4|6342.6|6355.4|6352.6|6345.4|6342.6|846
1629444900000|2021-08-20 07:35:00|6345.9|6343.1|6344.4|6341.6|6351.4|6348.6|6336.4|6333.6|1396
1629445200000|2021-08-20 07:40:00|6345.3|6342.5|6347.9|6345.1|6349.3|6346.5|6336.4|6333.6|694
1629445500000|2021-08-20 07:45:00|6348.3|6345.5|6344.4|6341.6|6350.4|6347.6|6341.9|6339.1|567
1629445800000|2021-08-20 07:50:00|6345.3|6342.5|6346.4|6343.6|6355.3|6352.5|6340.4|6337.6|582
1629446100000|2021-08-20 07:55:00|6346.3|6343.5|6344.8|6342|6351.3|6348.5|6341.4|6338.6|512
1629446400000|2021-08-20 08:00:00|6344.9|6342.1|6355.9|6353.1|6362.4|6359.6|6344.9|6342.1|1095
1629446700000|2021-08-20 08:05:00|6356.3|6353.5|6348.3|6345.5|6359.4|6356.6|6348.3|6345.5|588
1629447000000|2021-08-20 08:10:00|6348.4|6345.6|6344.4|6341.6|6353.4|6350.6|6342.3|6339.5|584
1629447300000|2021-08-20 08:15:00|6344.8|6342|6344.9|6342.1|6349.3|6346.5|6340.4|6337.6|1116
1629447600000|2021-08-20 08:20:00|6344.4|6341.6|6325.9|6323.1|6346.4|6343.6|6323.4|6320.6|1459
1629447900000|2021-08-20 08:25:00|6325.4|6322.6|6354.4|6351.6|6360.4|6357.6|6324.4|6321.6|2310
1629448200000|2021-08-20 08:30:00|6354.9|6352.1|6345.4|6342.6|6357.4|6354.6|6338.4|6335.6|1123
1629448500000|2021-08-20 08:35:00|6346.4|6343.6|6326.4|6323.6|6347.4|6344.6|6323.4|6320.6|1139
1629448800000|2021-08-20 08:40:00|6327.4|6324.6|6330.4|6327.6|6335.4|6332.6|6318.4|6315.6|1216
1629449100000|2021-08-20 08:45:00|6329.9|6327.1|6328.4|6325.6|6335.4|6332.6|6324.4|6321.6|559
1629449400000|2021-08-20 08:50:00|6329.4|6326.6|6337.4|6334.6|6338.4|6335.6|6325.4|6322.6|478
1629449700000|2021-08-20 08:55:00|6336.4|6333.6|6339.4|6336.6|6347.4|6344.6|6335.4|6332.6|637
1629450000000|2021-08-20 09:00:00|6340.3|6337.5|6340.4|6337.6|6348.4|6345.6|6335.4|6332.6|591
1629450300000|2021-08-20 09:05:00|6341.4|6338.6|6341.4|6338.6|6347.4|6344.6|6338.4|6335.6|425
1629450600000|2021-08-20 09:10:00|6341.9|6339.1|6320.9|6318.1|6341.9|6339.1|6317.4|6314.6|1147
1629450900000|2021-08-20 09:15:00|6321.4|6318.6|6324.4|6321.6|6328.4|6325.6|6318.4|6315.6|710
1629451200000|2021-08-20 09:20:00|6323.4|6320.6|6324.4|6321.6|6327.4|6324.6|6320.4|6317.6|376
1629451500000|2021-08-20 09:25:00|6323.9|6321.1|6324.9|6322.1|6331.4|6328.6|6321.9|6319.1|393
1629451800000|2021-08-20 09:30:00|6325.4|6322.6|6322.4|6319.6|6326.4|6323.6|6314.4|6311.6|756
1629452100000|2021-08-20 09:35:00|6321.9|6319.1|6331.4|6328.6|6335.4|6332.6|6320.4|6317.6|814
1629452400000|2021-08-20 09:40:00|6331.9|6329.1|6335.4|6332.6|6338.4|6335.6|6330.4|6327.6|457
1629452700000|2021-08-20 09:45:00|6334.4|6331.6|6335.4|6332.6|6339.4|6336.6|6332.4|6329.6|474
1629453000000|2021-08-20 09:50:00|6336.3|6333.5|6327.4|6324.6|6339.3|6336.5|6325.4|6322.6|457
1629453300000|2021-08-20 09:55:00|6327.3|6324.5|6319.3|6316.5|6328.4|6325.6|6315.4|6312.6|741
1629453600000|2021-08-20 10:00:00|6318.9|6316.1|6315.3|6312.5|6321.3|6318.5|6309.4|6306.6|797
1629453900000|2021-08-20 10:05:00|6315.4|6312.6|6305.3|6302.5|6315.4|6312.6|6301.3|6298.5|1140
1629454200000|2021-08-20 10:10:00|6304.8|6302|6300.3|6297.5|6307.3|6304.5|6296.3|6293.5|847
1629454500000|2021-08-20 10:15:00|6301.3|6298.5|6303.3|6300.5|6305.3|6302.5|6298.3|6295.5|420
1629454800000|2021-08-20 10:20:00|6302.3|6299.5|6299.4|6296.6|6303.3|6300.5|6296.8|6294|430
1629455100000|2021-08-20 10:25:00|6299.8|6297|6308.8|6306|6309.3|6306.5|6299.4|6296.6|588
1629455400000|2021-08-20 10:30:00|6308.3|6305.5|6305.3|6302.5|6309.3|6306.5|6305.3|6302.5|313
1629455700000|2021-08-20 10:35:00|6304.8|6302|6299.3|6296.5|6304.8|6302|6294.4|6291.6|639
1629456000000|2021-08-20 10:40:00|6299.8|6297|6307.3|6304.5|6311.3|6308.5|6299.8|6297|474
1629456300000|2021-08-20 10:45:00|6306.8|6304|6307.3|6304.5|6310.3|6307.5|6305.3|6302.5|271
1629456600000|2021-08-20 10:50:00|6308.4|6305.6|6303.3|6300.5|6316.3|6313.5|6302.8|6300|729
1629456900000|2021-08-20 10:55:00|6302.9|6300.1|6297.3|6294.5|6304.3|6301.5|6293.4|6290.6|638
1629457200000|2021-08-20 11:00:00|6298.3|6295.5|6297.3|6294.5|6299.3|6296.5|6292.8|6290|761
1629457500000|2021-08-20 11:05:00|6296.8|6294|6299.3|6296.5|6312.3|6309.5|6295.3|6292.5|1223
1629457800000|2021-08-20 11:10:00|6299.8|6297|6305.3|6302.5|6307.3|6304.5|6299.3|6296.5|594
1629458100000|2021-08-20 11:15:00|6305.8|6303|6301.3|6298.5|6309.3|6306.5|6301.3|6298.5|412
1629458400000|2021-08-20 11:20:00|6300.3|6297.5|6306.3|6303.5|6310.3|6307.5|6297.3|6294.5|568
1629458700000|2021-08-20 11:25:00|6305.8|6303|6306.3|6303.5|6309.3|6306.5|6301.3|6298.5|572
1629459000000|2021-08-20 11:30:00|6306.8|6304|6303.3|6300.5|6308.3|6305.5|6300.3|6297.5|534
1629459300000|2021-08-20 11:35:00|6304.3|6301.5|6299.3|6296.5|6308.8|6306|6298.3|6295.5|606
1629459600000|2021-08-20 11:40:00|6299.8|6297|6304.3|6301.5|6322.3|6319.5|6299.3|6296.5|1304
1629459900000|2021-08-20 11:45:00|6303.8|6301|6286.3|6283.5|6306.3|6303.5|6282.8|6280|1783
1629460200000|2021-08-20 11:50:00|6285.8|6283|6274.3|6271.5|6287.3|6284.5|6273.3|6267.4|2228
1629460500000|2021-08-20 11:55:00|6274.8|6272|6262.3|6259.5|6278.3|6275.5|6260.3|6257.5|1703
1629460800000|2021-08-20 12:00:00|6263.3|6260.5|6261.3|6258.5|6269.3|6266.5|6255.3|6252.5|2027
1629461100000|2021-08-20 12:05:00|6260.8|6258|6247.3|6244.5|6262.3|6259.5|6232.3|6229.5|4948
1629461400000|2021-08-20 12:10:00|6246.3|6243.5|6240.3|6237.5|6255.2|6252.4|6236.3|6233.5|2353
1629461700000|2021-08-20 12:15:00|6239.8|6237|6229.3|6226.5|6243.3|6240.5|6225.3|6222.5|3179
1629462000000|2021-08-20 12:20:00|6230.3|6227.5|6229.3|6226.5|6238.3|6235.5|6222.3|6219.5|2773
1629462300000|2021-08-20 12:25:00|6228.8|6226|6227.8|6225|6235.3|6232.5|6210.3|6207.5|3746
1629462600000|2021-08-20 12:30:00|6227.3|6224.5|6222.3|6219.5|6231.3|6228.5|6208.3|6205.5|2768
1629462900000|2021-08-20 12:35:00|6221.3|6218.5|6227.2|6224.4|6230.3|6227.5|6219.3|6216.5|1717
1629463200000|2021-08-20 12:40:00|6226.7|6223.9|6233.3|6230.5|6236.3|6233.5|6223.3|6220.5|1551
1629463500000|2021-08-20 12:45:00|6233.2|6230.4|6229.3|6226.5|6237.3|6234.5|6227.3|6224.5|1020
1629463800000|2021-08-20 12:50:00|6228.8|6226|6228.3|6225.5|6236.2|6233.4|6221.3|6218.5|1492
1629464100000|2021-08-20 12:55:00|6229.3|6226.5|6248.2|6245.4|6251.2|6248.4|6228.3|6225.5|3114
1629464400000|2021-08-20 13:00:00|6247.7|6244.9|6265.2|6262.4|6271.2|6268.4|6239.2|6236.4|6481
1629464700000|2021-08-20 13:05:00|6264.2|6261.4|6284.7|6281.9|6286.1|6283.3|6252.2|6249.4|4232
1629465000000|2021-08-20 13:10:00|6285.2|6282.4|6287.2|6284.4|6295.2|6292.4|6280.2|6277.4|3817
1629465300000|2021-08-20 13:15:00|6286.7|6283.9|6290.2|6287.4|6297.2|6294.4|6272.2|6269.4|3981
1629465600000|2021-08-20 13:20:00|6291.1|6288.3|6271.7|6268.9|6292.2|6289.4|6267.2|6264.4|2672
1629465900000|2021-08-20 13:25:00|6272.2|6269.4|6261.2|6258.4|6272.2|6269.4|6255.3|6252.5|2668
1629466200000|2021-08-20 13:30:00|6260.3|6257.5|6264.2|6261.4|6275.2|6272.4|6250.2|6247.4|3444
1629466500000|2021-08-20 13:35:00|6265.2|6262.4|6287.2|6284.4|6287.2|6284.4|6264.2|6261.4|3238
1629466800000|2021-08-20 13:40:00|6288.2|6285.4|6279.2|6276.4|6294.2|6291.4|6268.2|6265.4|3790
1629467100000|2021-08-20 13:45:00|6279.7|6276.9|6299.7|6296.9|6305.2|6302.4|6278.2|6275.4|3403
1629467400000|2021-08-20 13:50:00|6300.2|6297.4|6306.2|6303.4|6316.1|6313.3|6294.2|6291.4|3496
1629467700000|2021-08-20 13:55:00|6307.1|6304.3|6317.2|6314.4|6326.1|6323.3|6307.1|6304.3|3858
1629468000000|2021-08-20 14:00:00|6316.7|6313.9|6303.2|6300.4|6321.2|6318.4|6303.1|6300.3|2907
1629468300000|2021-08-20 14:05:00|6303.6|6300.8|6292.2|6289.4|6305.2|6302.4|6284.2|6281.4|4060
1629468600000|2021-08-20 14:10:00|6291.7|6288.9|6296.2|6293.4|6301.2|6298.4|6280.2|6277.4|3075
1629468900000|2021-08-20 14:15:00|6297.2|6294.4|6309.2|6306.4|6314.2|6311.4|6290.7|6287.9|2256
1629469200000|2021-08-20 14:20:00|6310.1|6307.3|6303.2|6300.4|6314.2|6311.4|6300.2|6297.4|1635
1629469500000|2021-08-20 14:25:00|6304.1|6301.3|6307.1|6304.3|6310.2|6307.4|6295.7|6292.9|2141
1629469800000|2021-08-20 14:30:00|6307.2|6304.4|6307.1|6304.3|6309.1|6306.3|6297.1|6294.3|1961
1629470100000|2021-08-20 14:35:00|6307.2|6304.4|6310.1|6307.3|6314.1|6311.3|6299.1|6296.3|1587
1629470400000|2021-08-20 14:40:00|6310.6|6307.8|6296.1|6293.3|6311.1|6308.3|6291.1|6288.3|2157
1629470700000|2021-08-20 14:45:00|6295.6|6292.8|6296.1|6293.3|6303.1|6300.3|6292.1|6289.3|1202
1629471000000|2021-08-20 14:50:00|6296.6|6293.8|6286.1|6283.3|6299.1|6296.3|6285.1|6282.3|1930
1629471300000|2021-08-20 14:55:00|6285.2|6282.4|6281.1|6278.3|6289.1|6286.3|6272.1|6269.3|3306
1629471600000|2021-08-20 15:00:00|6280.2|6277.4|6281.2|6278.4|6288.2|6285.4|6272.2|6269.4|2686
1629471900000|2021-08-20 15:05:00|6280.2|6277.4|6304.2|6301.4|6308.2|6305.4|6278.2|6275.4|2247
1629472200000|2021-08-20 15:10:00|6304.6|6301.8|6301.1|6298.3|6309.2|6306.4|6297.2|6294.4|1890
1629472500000|2021-08-20 15:15:00|6301.6|6298.8|6301.1|6298.3|6311.1|6308.3|6300.1|6297.3|1227
1629472800000|2021-08-20 15:20:00|6300.2|6297.4|6309.1|6306.3|6312.1|6309.3|6300.2|6297.4|1579
1629473100000|2021-08-20 15:25:00|6310.1|6307.3|6308.1|6305.3|6315.1|6312.3|6304.1|6301.3|2339
1629473400000|2021-08-20 15:30:00|6307.1|6304.3|6305.1|6302.3|6314.5|6311.7|6300.1|6297.3|2732
1629473700000|2021-08-20 15:35:00|6304.6|6301.8|6294.2|6291.4|6312.1|6309.3|6289.2|6286.4|2199
1629474000000|2021-08-20 15:40:00|6294.1|6291.3|6286.2|6283.4|6294.2|6291.4|6280.2|6277.4|1394
1629474300000|2021-08-20 15:45:00|6285.7|6282.9|6268.7|6265.9|6285.7|6282.9|6262.2|6259.4|2581
1629474600000|2021-08-20 15:50:00|6269.2|6266.4|6243.3|6240.5|6272.2|6269.4|6243.3|6240.5|5974
1629474900000|2021-08-20 15:55:00|6244.3|6241.5|6258.2|6255.4|6260.3|6257.5|6233.3|6230.5|4127
1629475200000|2021-08-20 16:00:00|6258.3|6255.5|6281.7|6278.9|6284.2|6281.4|6252.3|6249.5|3496
1629475500000|2021-08-20 16:05:00|6282.2|6279.4|6262.2|6259.4|6284.2|6281.4|6259.2|6256.4|2519
1629475800000|2021-08-20 16:10:00|6261.8|6259|6253.2|6250.4|6267.4|6262.4|6249.2|6246.4|2365
1629476100000|2021-08-20 16:15:00|6253.7|6250.9|6247.2|6244.4|6253.7|6250.9|6240.2|6237.4|2459
1629476400000|2021-08-20 16:20:00|6247.7|6244.9|6257.2|6254.4|6258.2|6255.4|6241.2|6238.4|1532
1629476700000|2021-08-20 16:25:00|6258.2|6255.4|6265.7|6262.9|6269.2|6266.4|6254.2|6251.4|2002
1629477000000|2021-08-20 16:30:00|6265.2|6262.4|6260.7|6257.9|6269.2|6266.4|6260.2|6257.4|1571
1629477300000|2021-08-20 16:35:00|6260.2|6257.4|6248.2|6245.4|6261.2|6258.4|6247.2|6244.4|1640
1629477600000|2021-08-20 16:40:00|6247.7|6244.9|6238.2|6235.4|6252.2|6249.4|6235.2|6232.4|2437
1629477900000|2021-08-20 16:45:00|6237.7|6234.9|6251.2|6248.4|6251.2|6248.4|6234.2|6231.4|2307
1629478200000|2021-08-20 16:50:00|6249.3|6246.5|6250.7|6247.9|6254.2|6251.4|6246.2|6243.4|1207
1629478500000|2021-08-20 16:55:00|6251.2|6248.4|6241.2|6238.4|6252.2|6249.4|6241.2|6238.4|1134
1629478800000|2021-08-20 17:00:00|6242.2|6239.4|6248.2|6245.4|6257.2|6254.4|6242.2|6239.4|1610
1629479100000|2021-08-20 17:05:00|6249.2|6246.4|6254.2|6251.4|6257.2|6254.4|6247.2|6244.4|1455
1629479400000|2021-08-20 17:10:00|6254.7|6251.9|6239.2|6236.4|6256.2|6253.4|6237.3|6234.5|1898
1629479700000|2021-08-20 17:15:00|6238.7|6235.9|6231.2|6228.4|6239.2|6236.4|6227.3|6224.5|1777
1629480000000|2021-08-20 17:20:00|6232.2|6229.4|6224.2|6221.4|6234.7|6231.9|6223.3|6220.5|2083
1629480300000|2021-08-20 17:25:00|6224.3|6221.5|6223.2|6220.4|6230.2|6227.4|6220.2|6217.4|2075
1629480600000|2021-08-20 17:30:00|6223.7|6220.9|6230.2|6227.4|6233.2|6230.4|6216.2|6213.4|1999
1629480900000|2021-08-20 17:35:00|6229.7|6226.9|6228.2|6225.4|6232.2|6229.4|6225.2|6222.4|1527
1629481200000|2021-08-20 17:40:00|6227.3|6224.5|6213.2|6210.4|6232.2|6229.4|6213.2|6210.4|1988
1629481500000|2021-08-20 17:45:00|6213.7|6210.9|6212.2|6209.4|6219.1|6216.3|6210.2|6207.4|3512
1629481800000|2021-08-20 17:50:00|6213.2|6210.4|6212.2|6209.4|6217.2|6214.4|6211.2|6208.4|923
1629482100000|2021-08-20 17:55:00|6213.2|6210.4|6210.2|6207.4|6217.2|6214.4|6208.3|6205.5|2837
1629482400000|2021-08-20 18:00:00|6210.3|6207.5|6223.2|6220.4|6236.1|6233.3|6206.3|6203.5|4730
1629482700000|2021-08-20 18:05:00|6222.7|6219.9|6217.2|6214.4|6223.2|6220.4|6214.7|6211.9|1735
1629483000000|2021-08-20 18:10:00|6215.2|6212.4|6224.2|6221.4|6225.2|6222.4|6215.2|6212.4|1951
1629483300000|2021-08-20 18:15:00|6223.2|6220.4|6232.2|6229.4|6238.2|6235.4|6218.2|6215.4|4211
1629483600000|2021-08-20 18:20:00|6232.1|6229.3|6207.2|6204.4|6232.2|6229.4|6201.2|6198.4|4080
1629483900000|2021-08-20 18:25:00|6205.3|6202.5|6213.7|6210.9|6224.1|6221.3|6204.2|6201.4|7556
1629484200000|2021-08-20 18:30:00|6213.2|6210.4|6203.2|6200.4|6221.1|6218.3|6203.2|6200.4|2256
1629484500000|2021-08-20 18:35:00|6203.7|6200.9|6201.2|6198.4|6211.1|6208.3|6200.2|6197.4|1948
1629484800000|2021-08-20 18:40:00|6202.1|6199.3|6203.2|6200.4|6207.2|6204.4|6197.3|6194.5|2580
1629485100000|2021-08-20 18:45:00|6203.7|6200.9|6207.2|6204.4|6209.2|6206.4|6203.7|6200.9|508
1629485400000|2021-08-20 18:50:00|6207.1|6204.3|6205.1|6202.3|6211.2|6208.4|6205.1|6202.3|494
1629485700000|2021-08-20 18:55:00|6204.7|6201.9|6203.1|6200.3|6206.1|6203.3|6202.1|6199.3|405
1629486000000|2021-08-20 19:00:00|6203.2|6200.4|6207.1|6204.3|6209.2|6206.4|6202.1|6199.3|637
1629486300000|2021-08-20 19:05:00|6206.2|6203.4|6195.2|6192.4|6207.1|6204.3|6193.2|6190.4|1111
1629486600000|2021-08-20 19:10:00|6194.7|6191.9|6200.6|6197.8|6201.2|6198.4|6194.2|6191.4|299
1629486900000|2021-08-20 19:15:00|6201.1|6198.3|6204.6|6201.8|6205.2|6202.4|6200.2|6197.4|315
1629487200000|2021-08-20 19:20:00|6205.1|6202.3|6209.1|6206.3|6210.1|6207.3|6205.1|6202.3|345
1629487500000|2021-08-20 19:25:00|6208.6|6205.8|6206.1|6203.3|6209.1|6206.3|6205.7|6202.9|277
1629487800000|2021-08-20 19:30:00|6206.2|6203.4|6204.2|6201.4|6207.2|6204.4|6204.1|6201.3|252
1629488100000|2021-08-20 19:35:00|6204.1|6201.3|6198.1|6195.3|6204.2|6201.4|6197.1|6194.3|378
1629488400000|2021-08-20 19:40:00|6197.2|6194.4|6194.1|6191.3|6199.1|6196.3|6194.1|6191.3|377
1629488700000|2021-08-20 19:45:00|6194.2|6191.4|6198.2|6195.4|6199.2|6196.4|6191.2|6188.4|494
1629489000000|2021-08-20 19:50:00|6199.1|6196.3|6196.7|6193.9|6200.1|6197.3|6196.1|6193.3|745
1629489300000|2021-08-20 19:55:00|6196.2|6193.4|6191.7|6188.9|6196.7|6193.9|6191.2|6188.4|831
1629489600000|2021-08-20 20:00:00|6191.2|6188.4|6187.2|6184.4|6191.2|6188.4|6185.1|6182.3|777
1629489900000|2021-08-20 20:05:00|6187.1|6184.3|6188.2|6185.4|6189.2|6186.4|6187.1|6184.3|215
1629490200000|2021-08-20 20:10:00|6188.1|6185.3|6192.1|6189.3|6192.1|6189.3|6185.2|6182.4|395
1629490500000|2021-08-20 20:15:00|6191.2|6188.4|6191.1|6188.3|6193.1|6190.3|6190.1|6187.3|224
1629490800000|2021-08-20 20:20:00|6191.2|6188.4|6188.1|6185.3|6192.1|6189.3|6188.1|6185.3|159
1629491100000|2021-08-20 20:25:00|6188.2|6185.4|6189.2|6186.4|6193.1|6190.3|6187.2|6184.4|336
1629491400000|2021-08-20 20:30:00|6188.7|6185.9|6194.6|6191.8|6196.6|6193.8|6188.2|6185.4|396
1629491700000|2021-08-20 20:35:00|6194.1|6191.3|6192.2|6189.4|6194.6|6191.8|6191.2|6188.4|150
1629492000000|2021-08-20 20:40:00|6192.7|6189.9|6194.1|6191.3|6194.1|6191.3|6191.1|6188.3|270
1629492300000|2021-08-20 20:45:00|6193.6|6190.8|6194.1|6191.3|6194.1|6191.3|6191.7|6188.9|267
1629492600000|2021-08-20 20:50:00|6193.1|6190.3|6194.1|6191.3|6194.1|6191.3|6189.1|6186.3|442
1629492900000|2021-08-20 20:55:00|6195.1|6192.3|6189.2|6179.2|6195.6|6192.8|6182.2|6176.3|878
1629669600000|2021-08-22 22:00:00|6183.3|6173.3|6224.1|6221.3|6224.1|6221.3|6177.2|6170.3|1246
1629669900000|2021-08-22 22:05:00|6223.7|6220.9|6216|6213.2|6226.1|6223.3|6212.1|6209.3|467
1629670200000|2021-08-22 22:10:00|6215.5|6212.7|6219.6|6216.8|6221.6|6218.7|6214.1|6211.3|251
1629670500000|2021-08-22 22:15:00|6220.6|6216.6|6218|6215.2|6221.5|6218.2|6218|6215.2|155
1629670800000|2021-08-22 22:20:00|6217.6|6214.8|6211.6|6208.8|6217.6|6214.8|6210.1|6207.3|195
1629671100000|2021-08-22 22:25:00|6211.5|6208.7|6217|6214.2|6218.7|6215.7|6211|6208.2|174
1629671400000|2021-08-22 22:30:00|6216.6|6213.8|6224|6221.2|6226|6223.2|6216|6213.2|338
1629671700000|2021-08-22 22:35:00|6224.5|6221.7|6219|6216.2|6225|6222.2|6217.5|6214.7|127
1629672000000|2021-08-22 22:40:00|6219.5|6216.7|6219.4|6216.6|6220|6217.2|6217|6214.2|58
1629672300000|2021-08-22 22:45:00|6219.9|6217.1|6224|6221.2|6224|6221.2|6217|6214.2|85
1629672600000|2021-08-22 22:50:00|6223.5|6220.7|6222.5|6219.7|6224|6221.2|6221.5|6218.7|55
1629672900000|2021-08-22 22:55:00|6223|6220.2|6220.6|6217.8|6223.5|6220.7|6220.1|6217.3|240
1629673200000|2021-08-22 23:00:00|6220.1|6217.3|6231.1|6228.3|6231.6|6228.8|6218.2|6215.4|247
1629673500000|2021-08-22 23:05:00|6230.5|6227.7|6240.6|6237.8|6241.1|6238.3|6229.1|6226.3|534
1629673800000|2021-08-22 23:10:00|6240.1|6237.3|6233.1|6230.3|6240.1|6237.3|6232.5|6229.7|319
1629674100000|2021-08-22 23:15:00|6233.6|6230.8|6232.6|6229.8|6234.6|6231.8|6228.1|6225.3|234
1629674400000|2021-08-22 23:20:00|6233.1|6230.3|6230.6|6227.8|6233.1|6230.3|6230.6|6227.8|57
1629674700000|2021-08-22 23:25:00|6230.1|6227.3|6241.1|6238.3|6243|6240.2|6228.6|6225.8|227
1629675000000|2021-08-22 23:30:00|6240.6|6237.8|6234.6|6231.8|6240.6|6237.8|6234.6|6231.7|200
1629675300000|2021-08-22 23:35:00|6233.8|6231|6232.1|6229.3|6236.6|6233.8|6230.1|6227.3|126
1629675600000|2021-08-22 23:40:00|6231.6|6228.8|6234.1|6231.3|6234.6|6231.8|6230.6|6227.8|116
1629675900000|2021-08-22 23:45:00|6233.7|6230.9|6235.6|6232.8|6237.2|6234.4|6230.7|6227.9|152
1629676200000|2021-08-22 23:50:00|6236.1|6233.3|6237.1|6234.3|6238.1|6235.3|6235.6|6232.8|90
1629676500000|2021-08-22 23:55:00|6236.6|6233.8|6230.1|6227.3|6236.6|6233.8|6227.1|6224.3|202
1629676800000|2021-08-23 00:00:00|6229.6|6226.8|6242.1|6239.3|6244.2|6241.4|6228.1|6225.3|448
1629677100000|2021-08-23 00:05:00|6242|6239.2|6242|6239.2|6247|6244.2|6239|6236.2|446
1629677400000|2021-08-23 00:10:00|6242.1|6239.3|6244|6241.2|6246|6243.2|6240|6237.2|155
1629677700000|2021-08-23 00:15:00|6244.5|6241.7|6253.5|6250.7|6255|6252.2|6244.5|6241.7|1150
1629678000000|2021-08-23 00:20:00|6253|6250.2|6250.6|6247.8|6254|6251.2|6248.1|6245.3|450
1629678300000|2021-08-23 00:25:00|6250.1|6247.3|6256|6253.2|6256|6253.2|6250|6247.2|253
1629678600000|2021-08-23 00:30:00|6255.2|6252.4|6258|6255.2|6260|6257.2|6254|6251.2|374
1629678900000|2021-08-23 00:35:00|6257.6|6254.8|6263|6260.2|6265|6262.2|6255|6252.2|525
1629679200000|2021-08-23 00:40:00|6264|6261.2|6276|6273.2|6278|6275.2|6262.1|6259.3|741
1629679500000|2021-08-23 00:45:00|6275.1|6272.3|6273|6270.2|6276|6273.2|6270|6267.2|447
1629679800000|2021-08-23 00:50:00|6272|6269.2|6271|6268.2|6274.5|6271.7|6270|6267.2|286
1629680100000|2021-08-23 00:55:00|6271.5|6268.7|6274|6271.2|6277|6274.2|6270|6267.2|336
1629680400000|2021-08-23 01:00:00|6273.6|6270.8|6268|6265.2|6281|6278.2|6263|6260.2|984
1629680700000|2021-08-23 01:05:00|6268.9|6266.1|6279|6276.2|6284.9|6282.1|6267|6264.2|995
1629681000000|2021-08-23 01:10:00|6279.4|6276.6|6278.5|6275.7|6280.9|6278.1|6274.1|6271.3|262
1629681300000|2021-08-23 01:15:00|6278|6275.2|6274.4|6271.6|6280.4|6277.6|6273.5|6270.7|237
1629681600000|2021-08-23 01:20:00|6274.9|6272.1|6275|6272.2|6275|6272.2|6268|6265.2|316
1629681900000|2021-08-23 01:25:00|6274|6271.2|6272|6269.2|6274.5|6271.7|6266.1|6263.3|559
1629682200000|2021-08-23 01:30:00|6271.1|6268.3|6261.6|6258.8|6271.6|6268.8|6261.1|6258.3|436
1629682500000|2021-08-23 01:35:00|6262.1|6259.3|6256.1|6253.3|6263.1|6260.3|6255|6252.2|523
1629682800000|2021-08-23 01:40:00|6256|6253.2|6268|6265.2|6269|6266.2|6255.1|6252.3|650
1629683100000|2021-08-23 01:45:00|6268.5|6265.7|6268|6265.2|6275|6272.2|6263|6260.2|432
1629683400000|2021-08-23 01:50:00|6267.5|6264.7|6273|6270.2|6277|6274.2|6267.5|6264.7|362
1629683700000|2021-08-23 01:55:00|6272|6269.2|6264.1|6261.3|6272|6269.2|6264|6261.2|297
1629684000000|2021-08-23 02:00:00|6263.7|6260.9|6269.9|6267.1|6270.9|6268.1|6256.1|6253.3|540
1629684300000|2021-08-23 02:05:00|6269.8|6267|6269|6266.2|6276|6273.2|6267|6264.2|407
1629684600000|2021-08-23 02:10:00|6268.5|6265.7|6265|6262.2|6271|6268.2|6263.5|6260.7|333
1629684900000|2021-08-23 02:15:00|6264.5|6261.7|6267|6264.2|6273|6270.2|6264|6261.2|168
1629685200000|2021-08-23 02:20:00|6266.5|6263.7|6266|6263.2|6269|6266.2|6266|6263.2|112
1629685500000|2021-08-23 02:25:00|6266.4|6263.6|6268|6265.2|6270|6267.2|6266|6263.2|90
1629685800000|2021-08-23 02:30:00|6268.4|6265.6|6266|6263.2|6273|6270.2|6264|6261.2|341
1629686100000|2021-08-23 02:35:00|6265.5|6262.7|6270.9|6268.1|6272.9|6270.1|6265|6262.2|177
1629686400000|2021-08-23 02:40:00|6269.9|6267.1|6267.9|6265.1|6272.4|6269.6|6266.9|6264.1|160
1629686700000|2021-08-23 02:45:00|6268.4|6265.6|6275.9|6273.1|6277.9|6275.1|6267.9|6265.1|256
1629687000000|2021-08-23 02:50:00|6276.4|6273.6|6284.9|6282.1|6287.9|6285.1|6275.9|6273.1|625
1629687300000|2021-08-23 02:55:00|6285.4|6282.6|6286.9|6284.1|6288.9|6286.1|6283.9|6281.1|383
1629687600000|2021-08-23 03:00:00|6286.4|6283.6|6281.9|6279.1|6288.9|6286.1|6279.9|6277.1|430
1629687900000|2021-08-23 03:05:00|6281.5|6278.7|6298.9|6296.1|6302.9|6300.1|6280.9|6278.1|1129
1629688200000|2021-08-23 03:10:00|6300|6297.2|6307.9|6305.1|6318|6315.2|6297|6294.2|1744
1629688500000|2021-08-23 03:15:00|6308.4|6305.6|6329.9|6327.1|6332.9|6330.1|6307.4|6304.6|1432
1629688800000|2021-08-23 03:20:00|6330.4|6327.6|6335.9|6333.1|6342.9|6340.1|6325.9|6323.1|1878
1629689100000|2021-08-23 03:25:00|6335.4|6332.6|6328.9|6326.1|6335.9|6333.1|6325.9|6323.1|451
1629689400000|2021-08-23 03:30:00|6328|6325.2|6325.3|6322.5|6328.3|6325.5|6321.1|6318.3|356
1629689700000|2021-08-23 03:35:00|6324.9|6322.1|6324.9|6322.1|6330.7|6327.9|6323.5|6320.7|334
1629690000000|2021-08-23 03:40:00|6324.5|6321.7|6319.9|6317.1|6324.9|6322.1|6317.9|6315.1|275
1629690300000|2021-08-23 03:45:00|6320.8|6318|6320.9|6318.1|6321.9|6319.1|6319.9|6317.1|118
1629690600000|2021-08-23 03:50:00|6321.3|6318.5|6319.9|6317.1|6321.9|6319.1|6318.9|6316.1|82
1629690900000|2021-08-23 03:55:00|6320.9|6318.1|6317.9|6315.1|6320.9|6318.1|6315.9|6313.1|131
1629691200000|2021-08-23 04:00:00|6317|6314.2|6315.8|6313|6317.9|6315.1|6312.8|6310|469
1629691500000|2021-08-23 04:05:00|6315.3|6312.5|6318.9|6316.1|6320.9|6318.1|6315.3|6312.5|313
1629691800000|2021-08-23 04:10:00|6319.8|6317|6319.3|6316.5|6321.3|6318.5|6314.5|6309|291
1629692100000|2021-08-23 04:15:00|6318.9|6316.1|6319.9|6317.1|6322.9|6320.1|6318.9|6316.1|177
1629692400000|2021-08-23 04:20:00|6320.3|6317.5|6321.8|6319|6322.9|6320.1|6318.9|6316.1|151
1629692700000|2021-08-23 04:25:00|6321.9|6319.1|6318.9|6316.1|6321.9|6319.1|6317.8|6315|126
1629693000000|2021-08-23 04:30:00|6318.4|6315.6|6322.9|6320.1|6322.9|6320.1|6315.8|6313|219
1629693300000|2021-08-23 04:35:00|6322.8|6320|6319.9|6317.1|6323.9|6321.1|6317.9|6315.1|123
1629693600000|2021-08-23 04:40:00|6319.4|6316.6|6318.9|6316.1|6320.9|6318.1|6317.9|6315.1|96
1629693900000|2021-08-23 04:45:00|6318.4|6315.6|6323.9|6321.1|6324.9|6322.1|6317.9|6315.1|190
1629694200000|2021-08-23 04:50:00|6323.8|6321|6321.4|6318.6|6323.9|6321.1|6321.3|6318.5|42
1629694500000|2021-08-23 04:55:00|6321.9|6319.1|6321.9|6319.1|6325.8|6323|6321.4|6318.6|152
1629694800000|2021-08-23 05:00:00|6321|6318.2|6323.9|6321.1|6325.9|6323.1|6319.4|6316.6|178
1629695100000|2021-08-23 05:05:00|6322.9|6320.1|6317.8|6315|6322.9|6320.1|6315.8|6313|161
1629695400000|2021-08-23 05:10:00|6316.9|6314.1|6320.8|6318|6320.8|6318|6316.8|6314|159
1629695700000|2021-08-23 05:15:00|6321.4|6318.6|6324.8|6322|6329.8|6327|6321.4|6318.6|385
1629696000000|2021-08-23 05:20:00|6324.3|6321.5|6328.8|6326|6329.8|6327|6323.8|6321|322
1629696300000|2021-08-23 05:25:00|6329.3|6326.5|6325.3|6322.5|6329.3|6326.5|6324.8|6322|110
1629696600000|2021-08-23 05:30:00|6324.9|6322.1|6331.8|6329|6333.8|6331|6324.8|6322|376
1629696900000|2021-08-23 05:35:00|6331.9|6329.1|6336.9|6334.1|6340.9|6338.1|6331.8|6329|577
1629697200000|2021-08-23 05:40:00|6336|6333.2|6330.3|6327.5|6336.4|6333.6|6325.9|6323.1|483
1629697500000|2021-08-23 05:45:00|6329.9|6327.1|6325.8|6323|6333.9|6331.1|6324.9|6322.1|424
1629697800000|2021-08-23 05:50:00|6326.3|6323.5|6325.8|6323|6329.9|6327.1|6325|6322.2|229
1629698100000|2021-08-23 05:55:00|6325.4|6322.6|6318.9|6316.1|6325.9|6323.1|6315.9|6313.1|496
1629698400000|2021-08-23 06:00:00|6318.8|6316|6319.9|6317.1|6323.9|6321.1|6316.4|6313.6|411
1629698700000|2021-08-23 06:05:00|6319.8|6317|6327.9|6325.1|6328.9|6326.1|6319.4|6316.6|269
1629699000000|2021-08-23 06:10:00|6328.4|6325.6|6329.9|6327.1|6332.4|6329.6|6325.9|6323.1|276
1629699300000|2021-08-23 06:15:00|6330.4|6327.6|6343.8|6341|6347.7|6344.9|6329.9|6327.1|1037
1629699600000|2021-08-23 06:20:00|6344.8|6342|6338.8|6336|6352.9|6350.1|6337.8|6335|885
1629699900000|2021-08-23 06:25:00|6338.9|6336.1|6335.8|6333|6339.8|6337|6331.9|6329.1|446
1629700200000|2021-08-23 06:30:00|6334.9|6332.1|6324.9|6322.1|6336.8|6334|6324.9|6322.1|666
1629700500000|2021-08-23 06:35:00|6325.4|6322.6|6326.8|6324|6331.8|6329|6318.8|6316|766
1629700800000|2021-08-23 06:40:00|6326.9|6324.1|6321.8|6319|6328.8|6326|6320.3|6317.5|269
1629701100000|2021-08-23 06:45:00|6321.4|6318.6|6315.9|6313.1|6321.9|6319.1|6310.5|6307.7|1065
1629701400000|2021-08-23 06:50:00|6315.8|6313|6322.9|6320.1|6325.8|6323|6313.9|6311.1|648
1629701700000|2021-08-23 06:55:00|6322.8|6320|6327.8|6325|6336.8|6334|6322.8|6320|1200
1629702000000|2021-08-23 07:00:00|6328.7|6325.9|6333.3|6330.5|6342.3|6339.5|6321.8|6319|1584
1629702300000|2021-08-23 07:05:00|6333.8|6331|6325.8|6323|6333.8|6331|6322.8|6320|723
1629702600000|2021-08-23 07:10:00|6326.7|6323.9|6331.8|6329|6338.3|6335.5|6322.8|6320|717
1629702900000|2021-08-23 07:15:00|6332.3|6329.5|6332.8|6330|6334.8|6332|6328.3|6325.5|476
1629703200000|2021-08-23 07:20:00|6332.3|6329.5|6330.3|6327.5|6336.8|6334|6328.3|6325.5|309
1629703500000|2021-08-23 07:25:00|6329.9|6327.1|6319.8|6317|6329.9|6327.1|6316.3|6313.5|817
1629703800000|2021-08-23 07:30:00|6318.9|6316.1|6332.8|6330|6334.8|6332|6317.8|6315|734
1629704100000|2021-08-23 07:35:00|6332.3|6329.5|6340.7|6337.9|6341.7|6338.9|6326.5|6323.7|699
1629704400000|2021-08-23 07:40:00|6340.3|6337.5|6336.9|6334.1|6343.8|6341|6331.9|6329.1|951
1629704700000|2021-08-23 07:45:00|6336.4|6333.6|6331.9|6329.1|6338.9|6336.1|6327.9|6325.1|667
1629705000000|2021-08-23 07:50:00|6332.9|6330.1|6338.9|6336.1|6341.9|6339.1|6331.9|6329.1|440
1629705300000|2021-08-23 07:55:00|6339.8|6337|6348.8|6346|6348.9|6346.1|6334.9|6332.1|1249
1629705600000|2021-08-23 08:00:00|6348.9|6346.1|6347.9|6345.1|6356.9|6354.1|6346.9|6344.1|1724
1629705900000|2021-08-23 08:05:00|6346.9|6344.1|6359.9|6357.1|6359.9|6357.1|6344.9|6342.1|1083
1629706200000|2021-08-23 08:10:00|6360.7|6357.9|6367.9|6365.1|6370.9|6368.1|6360.7|6357.9|1307
1629706500000|2021-08-23 08:15:00|6367|6364.2|6377.9|6375.1|6379.9|6377.1|6364.9|6362.1|952
1629706800000|2021-08-23 08:20:00|6378|6375.2|6383.9|6381.1|6392.9|6390.1|6374.9|6372.1|2097
1629707100000|2021-08-23 08:25:00|6384.4|6381.6|6377.9|6375.1|6387.9|6385.1|6374.4|6371.6|1607
1629707400000|2021-08-23 08:30:00|6377.8|6375|6396.8|6394|6399.8|6397|6374.9|6372.1|2097
1629707700000|2021-08-23 08:35:00|6396.3|6393.5|6403.7|6400.9|6406.8|6404|6392.8|6390|2126
1629708000000|2021-08-23 08:40:00|6403.8|6401|6396.8|6394|6405.8|6403|6394.7|6391.9|1004
1629708300000|2021-08-23 08:45:00|6394.8|6392|6399.8|6397|6400.8|6398|6389.8|6387|986
1629708600000|2021-08-23 08:50:00|6399.7|6396.9|6402.7|6399.9|6403.8|6401|6397.7|6394.9|492
1629708900000|2021-08-23 08:55:00|6401.8|6399|6414.6|6411.8|6416.7|6413.9|6397.8|6395|1431
1629709200000|2021-08-23 09:00:00|6414.1|6411.3|6419.6|6416.8|6423.6|6420.8|6411.7|6408.9|1442
1629709500000|2021-08-23 09:05:00|6420.5|6417.7|6421.1|6418.3|6422.6|6419.8|6415.6|6412.8|657
1629709800000|2021-08-23 09:10:00|6421.5|6418.7|6421.5|6418.7|6428.5|6425.7|6417.5|6414.7|1043
1629710100000|2021-08-23 09:15:00|6421|6418.2|6409.5|6406.7|6422.5|6419.7|6406.6|6403.8|1101
1629710400000|2021-08-23 09:20:00|6409.1|6406.3|6402.7|6399.9|6410.5|6407.7|6400.7|6397.9|1056
1629710700000|2021-08-23 09:25:00|6403.1|6400.3|6402.7|6399.9|6407.7|6404.9|6399.7|6396.9|562
1629711000000|2021-08-23 09:30:00|6403.6|6400.8|6412.6|6409.8|6412.7|6409.9|6401.7|6398.9|654
1629711300000|2021-08-23 09:35:00|6412.7|6409.9|6421.7|6418.9|6423.7|6420.9|6412.7|6409.9|974
1629711600000|2021-08-23 09:40:00|6422.1|6419.3|6419.7|6416.9|6423.7|6420.9|6418.7|6415.9|704
1629711900000|2021-08-23 09:45:00|6420.2|6417.4|6415.7|6412.9|6425.7|6422.9|6413.7|6410.9|764
1629712200000|2021-08-23 09:50:00|6415.2|6412.4|6401.3|6398.5|6415.7|6412.9|6400.7|6397.9|1120
1629712500000|2021-08-23 09:55:00|6401.7|6398.9|6383.9|6381.1|6402.9|6400.1|6383.7|6380.9|1375
1629712800000|2021-08-23 10:00:00|6384.7|6381.9|6388.9|6386.1|6391.9|6389.1|6383.7|6380.9|1080
1629713100000|2021-08-23 10:05:00|6389.3|6386.5|6385.4|6382.6|6395.7|6392.9|6383.8|6381|692
1629713400000|2021-08-23 10:10:00|6384.9|6382.1|6385.8|6383|6393.8|6391|6384.8|6382|676
1629713700000|2021-08-23 10:15:00|6384.9|6382.1|6397.4|6394.6|6399.9|6397.1|6384.8|6382|656
1629714000000|2021-08-23 10:20:00|6397.8|6395|6395.8|6393|6398.9|6396.1|6393.9|6391.1|317
1629714300000|2021-08-23 10:25:00|6394.9|6392.1|6402.8|6400|6409.8|6407|6394.8|6392|730
1629714600000|2021-08-23 10:30:00|6402.3|6399.5|6412.8|6410|6412.8|6410|6398.8|6396|817
1629714900000|2021-08-23 10:35:00|6412.3|6409.5|6397.3|6394.5|6412.3|6409.5|6393.8|6391|808
1629715200000|2021-08-23 10:40:00|6397.8|6395|6394.8|6392|6397.8|6395|6392.8|6390|382
1629715500000|2021-08-23 10:45:00|6395.3|6392.5|6393.8|6391|6401.8|6399|6392.8|6390|475
1629715800000|2021-08-23 10:50:00|6394.3|6391.5|6399.8|6397|6403.8|6401|6393.8|6391|334
1629716100000|2021-08-23 10:55:00|6400.3|6397.5|6395.8|6393|6403.8|6401|6394.8|6392|316
1629716400000|2021-08-23 11:00:00|6394.8|6392|6391.8|6389|6396.8|6394|6387.3|6384.5|723
1629716700000|2021-08-23 11:05:00|6391.3|6388.5|6410.3|6407.5|6413.8|6411|6390.8|6388|848
1629717000000|2021-08-23 11:10:00|6409.8|6407|6393.7|6390.9|6409.8|6407|6391.7|6388.9|763
1629717300000|2021-08-23 11:15:00|6394.2|6391.4|6385.7|6382.9|6396.7|6393.9|6385.7|6382.9|579
1629717600000|2021-08-23 11:20:00|6385.8|6383|6391.7|6388.9|6393.7|6390.9|6384.7|6381.9|414
1629717900000|2021-08-23 11:25:00|6391.8|6389|6387.8|6385|6393.7|6390.9|6372.8|6370|1928
1629718200000|2021-08-23 11:30:00|6387.7|6384.9|6407.3|6404.5|6408.8|6406|6386.7|6383.9|687
1629718500000|2021-08-23 11:35:00|6406.8|6404|6411.7|6408.9|6413.7|6410.9|6404.8|6402|1082
1629718800000|2021-08-23 11:40:00|6410.8|6408|6408.7|6405.9|6412.7|6409.9|6403.7|6400.9|780
1629719100000|2021-08-23 11:45:00|6407.8|6405|6408.2|6405.4|6410.7|6407.9|6402.8|6400|610
1629719400000|2021-08-23 11:50:00|6407.7|6404.9|6405.7|6402.9|6412.7|6409.9|6405.7|6402.9|407
1629719700000|2021-08-23 11:55:00|6406.2|6403.4|6411.6|6408.8|6412.7|6409.9|6405.7|6402.9|1357
1629720000000|2021-08-23 12:00:00|6412.6|6409.8|6406.7|6403.9|6412.8|6410|6401.7|6398.9|1375
1629720300000|2021-08-23 12:05:00|6407.6|6404.8|6412.7|6409.9|6416.7|6413.9|6406.6|6403.8|823
1629720600000|2021-08-23 12:10:00|6413.7|6410.9|6411.7|6408.9|6414.7|6411.9|6404.7|6401.9|692
1629720900000|2021-08-23 12:15:00|6411.8|6409|6408.6|6405.8|6414.7|6411.9|6404.7|6401.9|597
1629721200000|2021-08-23 12:20:00|6408.7|6405.9|6406.7|6403.9|6414.7|6411.9|6406.6|6403.8|552
1629721500000|2021-08-23 12:25:00|6407.7|6404.9|6411.8|6409|6412.8|6410|6407.6|6404.8|386
1629721800000|2021-08-23 12:30:00|6411.7|6408.9|6410.1|6407.3|6426.2|6423.4|6402.8|6400|1891
1629722100000|2021-08-23 12:35:00|6410.6|6407.8|6415.7|6412.9|6420.8|6418|6410.2|6407.4|990
1629722400000|2021-08-23 12:40:00|6415.3|6412.5|6412.7|6409.9|6416.7|6413.9|6411.7|6408.9|1247
1629722700000|2021-08-23 12:45:00|6413.1|6410.3|6404.6|6401.8|6415.7|6412.9|6402.8|6400|1364
1629723000000|2021-08-23 12:50:00|6404.7|6401.9|6417.8|6415|6418.6|6415.8|6404.3|6401.5|817
1629723300000|2021-08-23 12:55:00|6417.7|6414.9|6413.7|6410.9|6421.6|6418.8|6408.6|6405.8|904
1629723600000|2021-08-23 13:00:00|6413.3|6410.5|6414.7|6411.9|6425.6|6422.8|6382.7|6379.9|8479
1629723900000|2021-08-23 13:05:00|6415.6|6412.8|6427.5|6424.7|6437.5|6434.7|6409.7|6406.9|4867
1629724200000|2021-08-23 13:10:00|6427.6|6424.8|6449.5|6446.7|6450.5|6447.7|6426.5|6423.7|4686
1629724500000|2021-08-23 13:15:00|6448.6|6445.8|6464.4|6461.6|6471.2|6468.4|6448.5|6445.7|5367
1629724800000|2021-08-23 13:20:00|6464.9|6462.1|6467.4|6464.6|6473.4|6470.6|6463.5|6460.7|2824
1629725100000|2021-08-23 13:25:00|6468.2|6465.4|6470.4|6467.6|6476.3|6473.5|6464.4|6461.6|2925
1629725400000|2021-08-23 13:30:00|6470.3|6467.5|6471.4|6468.6|6486.3|6483.5|6465.6|6462.8|4341
1629725700000|2021-08-23 13:35:00|6472.4|6469.6|6476.8|6474|6481.4|6478.6|6469.5|6466.7|2598
1629726000000|2021-08-23 13:40:00|6476.9|6474.1|6490.4|6487.6|6491.4|6488.6|6476.9|6474.1|2461
1629726300000|2021-08-23 13:45:00|6490.8|6488|6495.4|6492.6|6502.4|6499.6|6486.3|6483.5|5176
1629726600000|2021-08-23 13:50:00|6496|6493.2|6518.4|6515.6|6521.4|6518.6|6495.4|6492.6|3935
1629726900000|2021-08-23 13:55:00|6518.9|6516.1|6503.4|6500.6|6522.4|6519.6|6502.4|6497.7|3911
1629727200000|2021-08-23 14:00:00|6504.3|6501.5|6520.3|6517.5|6530.3|6527.5|6502.4|6499.6|4431
1629727500000|2021-08-23 14:05:00|6521.2|6518.4|6501.4|6498.6|6525.3|6522.5|6500.4|6497.6|3212
1629727800000|2021-08-23 14:10:00|6502.4|6499.6|6518.4|6515.6|6518.4|6515.6|6502.4|6499.6|2408
1629728100000|2021-08-23 14:15:00|6517.9|6515.1|6524.3|6521.5|6535|6532.2|6517.4|6514.6|3499
1629728400000|2021-08-23 14:20:00|6525.3|6522.5|6525.4|6522.6|6532.3|6529.5|6516.3|6513.5|2408
1629728700000|2021-08-23 14:25:00|6526.3|6523.5|6533.3|6530.5|6539.1|6536.3|6526.3|6523.5|2677
1629729000000|2021-08-23 14:30:00|6534.2|6531.4|6545.3|6542.5|6547.8|6545|6534.2|6531.4|3639
1629729300000|2021-08-23 14:35:00|6545.4|6542.6|6538.3|6535.5|6547.3|6544.5|6537.3|6534.5|2503
1629729600000|2021-08-23 14:40:00|6539.3|6536.5|6533.3|6530.5|6542.2|6539.4|6513.4|6510.6|6164
1629729900000|2021-08-23 14:45:00|6534.2|6531.4|6554|6551.2|6563|6560.2|6534.2|6531.4|6784
1629730200000|2021-08-23 14:50:00|6553.1|6550.3|6575.9|6573.1|6579.8|6577|6553|6550.2|5126
1629730500000|2021-08-23 14:55:00|6575.8|6573|6586.9|6584.1|6594.9|6592.1|6575.8|6573|5407
1629730800000|2021-08-23 15:00:00|6587.4|6584.6|6570.9|6568.1|6590.8|6588|6559.9|6557.1|6243
1629731100000|2021-08-23 15:05:00|6569.9|6567.1|6539.1|6536.3|6571.9|6569.1|6529.1|6526.3|6723
1629731400000|2021-08-23 15:10:00|6540.1|6537.3|6532.2|6529.4|6548.7|6545.9|6527.2|6524.4|4392
1629731700000|2021-08-23 15:15:00|6533.1|6530.3|6518.3|6515.5|6547.2|6544.4|6515.4|6512.6|5464
1629732000000|2021-08-23 15:20:00|6518.2|6515.4|6554.2|6551.4|6556.1|6553.3|6518.2|6515.4|4309
1629732300000|2021-08-23 15:25:00|6553.2|6550.4|6560.2|6557.4|6562.1|6559.3|6547.3|6544.5|2928
1629732600000|2021-08-23 15:30:00|6559.4|6556.6|6544.4|6541.6|6570.1|6567.3|6543.4|6540.6|2942
1629732900000|2021-08-23 15:35:00|6544.3|6541.5|6539.4|6536.6|6552.3|6549.5|6534.4|6531.6|2756
1629733200000|2021-08-23 15:40:00|6540.2|6537.4|6542.4|6539.6|6558.4|6555.6|6540.2|6537.4|3381
1629733500000|2021-08-23 15:45:00|6543.4|6540.6|6543.4|6540.6|6548.4|6545.6|6540.4|6537.6|2733
1629733800000|2021-08-23 15:50:00|6543.5|6540.7|6555.3|6552.5|6557.3|6554.5|6543.4|6540.6|1922
1629734100000|2021-08-23 15:55:00|6554.3|6551.5|6552.4|6549.6|6559.3|6556.5|6544.3|6541.5|2037
1629734400000|2021-08-23 16:00:00|6553.3|6550.5|6569.3|6566.5|6573.3|6570.5|6550.4|6547.6|2761
1629734700000|2021-08-23 16:05:00|6569.8|6567|6574.3|6571.5|6577.8|6575|6569.3|6566.5|1786
1629735000000|2021-08-23 16:10:00|6574.8|6572|6576.3|6573.5|6579.3|6576.5|6570.3|6567.5|1634
1629735300000|2021-08-23 16:15:00|6577.3|6574.5|6576.3|6573.5|6581.8|6579|6571.3|6568.5|1531
1629735600000|2021-08-23 16:20:00|6575.8|6573|6567.3|6564.5|6581.3|6578.5|6565.3|6562.5|1718
1629735900000|2021-08-23 16:25:00|6567.4|6564.6|6561.7|6558.9|6572.3|6569.5|6561.2|6558.4|917
1629736200000|2021-08-23 16:30:00|6562.2|6559.4|6554.7|6551.9|6570.2|6567.4|6553.3|6550.5|1469
1629736500000|2021-08-23 16:35:00|6554.3|6551.5|6554.3|6551.5|6563.2|6560.4|6554.2|6551.4|1027
1629736800000|2021-08-23 16:40:00|6555.2|6552.4|6545.2|6542.4|6556.2|6553.4|6545.2|6542.4|1160
1629737100000|2021-08-23 16:45:00|6545.3|6542.5|6546.2|6543.4|6551.2|6548.4|6543.2|6540.4|1048
1629737400000|2021-08-23 16:50:00|6545.3|6542.5|6538.2|6535.4|6546.2|6543.4|6534.2|6531.4|1405
1629737700000|2021-08-23 16:55:00|6537.3|6534.5|6535.2|6532.4|6541.2|6538.4|6533.2|6530.4|1261
1629738000000|2021-08-23 17:00:00|6535.3|6532.5|6552|6549.2|6556|6553.2|6531.2|6528.4|2593
1629738300000|2021-08-23 17:05:00|6551.6|6548.8|6557.1|6554.3|6560.1|6557.3|6549.1|6546.3|1596
1629738600000|2021-08-23 17:10:00|6557.6|6554.8|6557.1|6554.3|6560|6557.2|6554.1|6551.3|724
1629738900000|2021-08-23 17:15:00|6557.6|6554.8|6565.1|6562.3|6568.6|6565.8|6557.1|6554.3|1064
1629739200000|2021-08-23 17:20:00|6565.6|6562.8|6565.1|6562.3|6567.1|6564.3|6560.1|6557.3|821
1629739500000|2021-08-23 17:25:00|6566|6563.2|6562.6|6559.8|6569.1|6566.3|6561.1|6558.3|875
1629739800000|2021-08-23 17:30:00|6563|6560.2|6566.1|6563.3|6569|6566.2|6563|6560.2|704
1629740100000|2021-08-23 17:35:00|6567|6564.2|6565.1|6562.3|6570.1|6567.3|6562.1|6559.3|1100
1629740400000|2021-08-23 17:40:00|6565.2|6562.4|6570.2|6567.4|6573.1|6570.3|6564.1|6561.3|885
1629740700000|2021-08-23 17:45:00|6570.7|6567.9|6574.2|6571.4|6575.1|6572.3|6568.1|6565.3|552
1629741000000|2021-08-23 17:50:00|6574.1|6571.3|6570.1|6567.3|6575.1|6572.3|6568.1|6565.3|687
1629741300000|2021-08-23 17:55:00|6569.3|6566.5|6574.7|6571.9|6575.1|6572.3|6569.1|6566.3|662
1629741600000|2021-08-23 18:00:00|6574.3|6571.5|6573.1|6570.3|6575.1|6572.3|6568.3|6565.5|1006
1629741900000|2021-08-23 18:05:00|6573.2|6570.4|6572.7|6569.9|6576.1|6573.3|6566.2|6563.4|1233
1629742200000|2021-08-23 18:10:00|6573.2|6570.4|6569.2|6566.4|6575.1|6572.3|6565.2|6562.4|1498
1629742500000|2021-08-23 18:15:00|6569.1|6566.3|6552.2|6549.4|6569.2|6566.4|6550.3|6547.5|3537
1629742800000|2021-08-23 18:20:00|6552.3|6549.5|6556.4|6553.6|6560.8|6558|6544.4|6541.6|3665
1629743100000|2021-08-23 18:25:00|6555.5|6552.7|6561|6558.2|6566.4|6563.6|6537.5|6534.7|8214
1629743400000|2021-08-23 18:30:00|6560.5|6557.7|6558.5|6555.7|6561|6558.2|6550.5|6547.7|2416
1629743700000|2021-08-23 18:35:00|6558|6555.2|6563.3|6560.5|6565.3|6562.5|6555.5|6552.7|876
1629744000000|2021-08-23 18:40:00|6563.4|6560.6|6565.3|6562.5|6566.4|6563.6|6560.3|6557.5|701
1629744300000|2021-08-23 18:45:00|6565.2|6562.4|6554.4|6551.6|6567.4|6564.6|6553.3|6550.5|1289
1629744600000|2021-08-23 18:50:00|6554.9|6552.1|6551.4|6548.6|6555.4|6552.6|6547.5|6544.7|740
1629744900000|2021-08-23 18:55:00|6551.3|6548.5|6552.4|6549.6|6555.3|6552.5|6549.4|6546.6|582
1629745200000|2021-08-23 19:00:00|6553.2|6550.4|6555.4|6552.6|6556.4|6553.6|6548.4|6545.6|682
1629745500000|2021-08-23 19:05:00|6555.8|6553|6559.3|6556.5|6559.4|6556.6|6555.2|6552.4|584
1629745800000|2021-08-23 19:10:00|6559.2|6556.4|6553.4|6550.6|6559.3|6556.5|6551.3|6548.5|605
1629746100000|2021-08-23 19:15:00|6553.3|6550.5|6552.3|6549.5|6554.8|6552|6550.4|6547.6|232
1629746400000|2021-08-23 19:20:00|6552.4|6549.6|6551.4|6548.6|6554.2|6551.4|6549.4|6546.6|367
1629746700000|2021-08-23 19:25:00|6551.3|6548.5|6553.3|6550.5|6554.4|6551.6|6549.3|6546.5|304
1629747000000|2021-08-23 19:30:00|6552.4|6549.6|6552.4|6549.6|6554.4|6551.6|6550.9|6548.1|390
1629747300000|2021-08-23 19:35:00|6553.2|6550.4|6549.3|6546.5|6553.3|6550.5|6549.3|6546.5|303
1629747600000|2021-08-23 19:40:00|6548.3|6545.5|6545.3|6542.5|6548.3|6545.5|6543.3|6540.5|494
1629747900000|2021-08-23 19:45:00|6544.4|6541.6|6541.3|6538.5|6546.3|6543.5|6541.3|6538.5|366
1629748200000|2021-08-23 19:50:00|6542.2|6539.4|6540.5|6537.7|6543.5|6540.7|6538.5|6535.7|341
1629748500000|2021-08-23 19:55:00|6540.4|6537.6|6540.3|6537.5|6541.3|6538.5|6536.1|6533.3|672
1629748800000|2021-08-23 20:00:00|6539.9|6537.1|6537.8|6535|6541.3|6538.5|6537.3|6534.5|207
1629749100000|2021-08-23 20:05:00|6537.9|6535.1|6536.4|6533.6|6538.5|6535.7|6535.5|6532.7|112
1629749400000|2021-08-23 20:10:00|6536.5|6533.7|6539.4|6536.6|6540.3|6537.5|6536.4|6533.6|224
1629749700000|2021-08-23 20:15:00|6539.3|6536.5|6538.3|6535.5|6539.4|6536.6|6537.3|6534.5|100
1629750000000|2021-08-23 20:20:00|6537.9|6535.1|6538.8|6536|6539.3|6536.5|6537.3|6534.5|100
1629750300000|2021-08-23 20:25:00|6539.2|6536.4|6543.3|6540.5|6543.3|6540.5|6539.2|6536.4|297
1629750600000|2021-08-23 20:30:00|6543.4|6540.6|6544.3|6541.5|6546.3|6543.5|6542.3|6539.5|200
1629750900000|2021-08-23 20:35:00|6544.4|6541.6|6543.3|6540.5|6545.2|6542.4|6541.8|6539|107
1629751200000|2021-08-23 20:40:00|6542.9|6540.1|6542.4|6539.6|6543.3|6540.5|6541.9|6539.1|98
1629751500000|2021-08-23 20:45:00|6542.3|6539.5|6541.5|6538.7|6543.3|6540.5|6537.3|6534.5|543
1629751800000|2021-08-23 20:50:00|6541.4|6538.6|6542.4|6539.6|6543.4|6540.6|6540.4|6537.6|285
1629752100000|2021-08-23 20:55:00|6542.5|6539.7|6551.4|6548.6|6551.4|6548.6|6542.4|6539.6|427
1629756000000|2021-08-23 22:00:00|6547.8|6545|6543.8|6541|6554.5|6551|6543.3|6540.4|196
1629756300000|2021-08-23 22:05:00|6544.3|6541.5|6553.3|6550.5|6556.2|6553.4|6544.3|6541.5|199
1629756600000|2021-08-23 22:10:00|6553.8|6551|6554.3|6551.5|6554.3|6551.5|6552.4|6549.6|50
1629756900000|2021-08-23 22:15:00|6554.8|6552|6553.8|6551|6555.3|6552.5|6552.9|6550.1|51
1629757200000|2021-08-23 22:20:00|6554.3|6551.5|6555.3|6552.5|6556.3|6553.5|6553.3|6550.5|89
1629757500000|2021-08-23 22:25:00|6554.9|6552.1|6555.3|6552.5|6557.3|6554.5|6554.9|6552.1|38
1629757800000|2021-08-23 22:30:00|6554.9|6552.1|6557.8|6555|6557.8|6555|6554.9|6552.1|35
1629758100000|2021-08-23 22:35:00|6557.3|6554.5|6555.9|6553.1|6557.3|6554.5|6554.4|6551.6|46
1629758400000|2021-08-23 22:40:00|6556.3|6553.5|6555.9|6553.1|6556.8|6554|6555.3|6552.5|33
1629758700000|2021-08-23 22:45:00|6555.4|6552.6|6555.4|6552.6|6556.3|6553.5|6555.3|6552.5|23
1629759000000|2021-08-23 22:50:00|6555.9|6553.1|6555.4|6552.6|6556.3|6553.5|6555.4|6552.6|26
1629759300000|2021-08-23 22:55:00|6555.8|6553|6557.3|6554.5|6557.3|6554.5|6555.4|6552.6|55
1629759600000|2021-08-23 23:00:00|6557.8|6555|6566.3|6563.5|6569.2|6566.4|6557.8|6555|407
1629759900000|2021-08-23 23:05:00|6565.3|6562.5|6557.3|6554.5|6565.3|6562.5|6556.2|6553.4|241
1629760200000|2021-08-23 23:10:00|6557.7|6554.9|6562.3|6559.5|6562.3|6559.5|6557.7|6554.9|70
1629760500000|2021-08-23 23:15:00|6562.2|6559.4|6562.3|6559.5|6562.3|6559.5|6560.3|6557.5|64
1629760800000|2021-08-23 23:20:00|6562.8|6560|6562.4|6559.6|6563.4|6560.6|6558.3|6555.5|109
1629761100000|2021-08-23 23:25:00|6562.8|6560|6562.3|6559.5|6563.3|6560.5|6562.3|6559.5|40
1629761400000|2021-08-23 23:30:00|6563.3|6560.5|6561.3|6558.5|6563.3|6560.5|6561.3|6558.5|50
1629761700000|2021-08-23 23:35:00|6560.9|6558.1|6564.3|6561.5|6566.8|6564|6559.4|6556.6|189
1629762000000|2021-08-23 23:40:00|6563.3|6560.5|6564.3|6561.5|6564.8|6562|6563.3|6560.5|29
1629762300000|2021-08-23 23:45:00|6563.8|6561|6559.3|6556.5|6564.3|6561.5|6559.2|6556.4|61
1629762600000|2021-08-23 23:50:00|6558.8|6556|6549.3|6546.5|6559.3|6556.5|6549.3|6546.5|237
1629762900000|2021-08-23 23:55:00|6549.2|6546.4|6551.3|6548.5|6552.3|6549.5|6544.3|6541.5|324
1629763200000|2021-08-24 00:00:00|6551.8|6549|6554.3|6551.5|6559.3|6556.5|6547.8|6545|587
1629763500000|2021-08-24 00:05:00|6554.8|6552|6547.7|6544.9|6556.3|6553.5|6547.3|6544.5|301
1629763800000|2021-08-24 00:10:00|6547.3|6544.5|6548.2|6545.4|6549.8|6547|6544.2|6541.4|167
1629764100000|2021-08-24 00:15:00|6547.7|6544.9|6543.2|6540.4|6549.2|6546.4|6542.8|6540|169
1629764400000|2021-08-24 00:20:00|6542.8|6540|6540.2|6537.4|6543.2|6540.4|6538.2|6535.4|227
1629764700000|2021-08-24 00:25:00|6539.7|6536.9|6547.7|6544.9|6548.2|6545.4|6539.2|6536.4|214
1629765000000|2021-08-24 00:30:00|6547.2|6544.4|6551.7|6548.9|6553.2|6550.4|6546.2|6543.4|193
1629765300000|2021-08-24 00:35:00|6551.3|6548.5|6555.2|6552.4|6555.2|6552.4|6551.2|6548.4|132
1629765600000|2021-08-24 00:40:00|6554.7|6551.9|6547.7|6544.9|6554.7|6551.9|6547.7|6544.9|117
1629765900000|2021-08-24 00:45:00|6547.2|6544.4|6547.7|6544.9|6548.2|6545.4|6545.6|6542.8|115
1629766200000|2021-08-24 00:50:00|6547.2|6544.4|6552.2|6549.4|6552.2|6549.4|6546.2|6543.4|65
1629766500000|2021-08-24 00:55:00|6553.2|6550.4|6549.2|6546.4|6555.2|6552.4|6548.2|6545.4|118
1629766800000|2021-08-24 01:00:00|6550.1|6547.3|6553.2|6550.4|6557.6|6554.8|6546.2|6543.4|387
1629767100000|2021-08-24 01:05:00|6552.8|6550|6553.2|6550.4|6553.2|6550.4|6542.8|6540|311
1629767400000|2021-08-24 01:10:00|6554.1|6551.3|6554.2|6551.4|6559.2|6556.4|6551.8|6549|400
1629767700000|2021-08-24 01:15:00|6554.6|6551.8|6557.2|6554.4|6559.2|6556.4|6554.6|6551.8|229
1629768000000|2021-08-24 01:20:00|6558|6555.2|6557.2|6554.4|6560.2|6557.4|6556.2|6553.4|176
1629768300000|2021-08-24 01:25:00|6558|6555.2|6557.2|6554.4|6559.2|6556.4|6556.2|6553.4|114
1629768600000|2021-08-24 01:30:00|6558.1|6555.3|6573.3|6570.5|6575.1|6572.3|6558.1|6555.3|739
1629768900000|2021-08-24 01:35:00|6573.7|6570.9|6584.2|6581.4|6586.6|6583.8|6572.3|6569.5|1006
1629769200000|2021-08-24 01:40:00|6584.3|6581.5|6591.1|6588.3|6592.1|6589.3|6582.2|6579.4|614
1629769500000|2021-08-24 01:45:00|6591.2|6588.4|6593.3|6590.5|6597.2|6594.4|6588.3|6585.5|1175
1629769800000|2021-08-24 01:50:00|6593.8|6591|6608.2|6605.4|6612.3|6609.5|6590.3|6587.5|1029
1629770100000|2021-08-24 01:55:00|6608.7|6605.9|6603.2|6600.4|6610.2|6607.4|6602.3|6599.5|618
1629770400000|2021-08-24 02:00:00|6602.3|6599.5|6613.6|6610.8|6623.5|6620.7|6602.2|6599.4|1182
1629770700000|2021-08-24 02:05:00|6614|6611.2|6614.2|6611.4|6617|6614.2|6610.1|6607.3|684
1629771000000|2021-08-24 02:10:00|6615|6612.2|6615.2|6612.4|6621.1|6618.3|6614|6611.2|521
1629771300000|2021-08-24 02:15:00|6615|6612.2|6611.1|6608.3|6619|6616.2|6610.1|6607.3|304
1629771600000|2021-08-24 02:20:00|6611.2|6608.4|6607|6604.2|6613.1|6610.3|6605.8|6603|453
1629771900000|2021-08-24 02:25:00|6608|6605.2|6605.6|6602.8|6609.1|6606.3|6605|6602.2|214
1629772200000|2021-08-24 02:30:00|6605.2|6602.4|6596|6593.2|6606.1|6603.3|6593|6590.2|750
1629772500000|2021-08-24 02:35:00|6596.8|6594|6594|6591.2|6599|6596.2|6592.1|6589.3|378
1629772800000|2021-08-24 02:40:00|6593.2|6590.4|6591.1|6588.3|6598.1|6595.3|6591|6588.2|480
1629773100000|2021-08-24 02:45:00|6591.6|6588.8|6583.1|6580.3|6591.6|6588.8|6574.1|6571.3|996
1629773400000|2021-08-24 02:50:00|6583.5|6580.7|6587.1|6584.3|6588.1|6585.3|6577.6|6574.8|489
1629773700000|2021-08-24 02:55:00|6588.1|6585.3|6586.1|6583.3|6589.1|6586.3|6583.2|6580.4|300
1629774000000|2021-08-24 03:00:00|6587.1|6584.3|6576.6|6573.8|6589.6|6586.8|6576.1|6573.3|392
1629774300000|2021-08-24 03:05:00|6576.2|6573.4|6569.1|6566.3|6579.1|6576.3|6568.1|6565.3|592
1629774600000|2021-08-24 03:10:00|6569.6|6566.8|6567.7|6564.9|6571.1|6568.3|6562.7|6559.1|672
1629774900000|2021-08-24 03:15:00|6567.6|6564.8|6565.7|6562.9|6570|6567.2|6562.1|6559.3|285
1629775200000|2021-08-24 03:20:00|6566.1|6563.3|6569.7|6566.9|6571.6|6568.8|6563.1|6560.3|354
1629775500000|2021-08-24 03:25:00|6569.2|6566.4|6574.1|6571.3|6577.2|6574.4|6569.1|6566.3|389
1629775800000|2021-08-24 03:30:00|6574.6|6571.8|6569.1|6566.3|6575.2|6572.4|6568|6565.2|212
1629776100000|2021-08-24 03:35:00|6569.2|6566.4|6570.2|6567.4|6570.6|6567.8|6566.1|6563.3|141
1629776400000|2021-08-24 03:40:00|6570.1|6567.3|6568.1|6565.3|6570.2|6567.4|6566.1|6563.3|141
1629776700000|2021-08-24 03:45:00|6567.7|6564.9|6568.1|6565.3|6570.1|6567.3|6565.7|6562.9|102
1629777000000|2021-08-24 03:50:00|6567.7|6564.9|6576.1|6573.3|6576.2|6573.4|6563.2|6560.4|279
1629777300000|2021-08-24 03:55:00|6575.3|6572.5|6572.2|6569.4|6576.1|6573.3|6572.1|6569.3|138
1629777600000|2021-08-24 04:00:00|6572.1|6569.3|6580.2|6577.4|6580.2|6577.4|6571.7|6568.9|280
1629777900000|2021-08-24 04:05:00|6580.1|6577.3|6579.2|6576.4|6580.5|6577.7|6576.1|6573.3|228
1629778200000|2021-08-24 04:10:00|6580.1|6577.3|6576.2|6573.4|6580.1|6577.3|6575.1|6572.3|109
1629778500000|2021-08-24 04:15:00|6576.6|6573.8|6575.1|6572.3|6577.1|6574.3|6575.1|6572.3|78
1629778800000|2021-08-24 04:20:00|6574.7|6571.9|6572.1|6569.3|6574.7|6571.9|6569.2|6566.4|229
1629779100000|2021-08-24 04:25:00|6572.2|6569.4|6574.1|6571.3|6575.1|6572.3|6572.2|6569.4|55
1629779400000|2021-08-24 04:30:00|6573.7|6570.9|6576.1|6573.3|6579.2|6576.4|6572.2|6569.4|287
1629779700000|2021-08-24 04:35:00|6575.7|6572.9|6574.2|6571.4|6576.1|6573.3|6574.2|6571.4|64
1629780000000|2021-08-24 04:40:00|6575|6572.2|6571.7|6568.9|6575.1|6572.3|6570.1|6567.3|148
1629780300000|2021-08-24 04:45:00|6572.1|6569.3|6572.2|6569.4|6573.1|6570.3|6571.1|6568.3|95
1629780600000|2021-08-24 04:50:00|6572.6|6569.8|6575.1|6572.3|6575.1|6572.3|6572.6|6569.8|112
1629780900000|2021-08-24 04:55:00|6575|6572.2|6574|6571.2|6575.1|6572.3|6573|6570.2|56
1629781200000|2021-08-24 05:00:00|6573.5|6570.7|6575|6572.2|6575|6572.2|6572.1|6569.3|155
1629781500000|2021-08-24 05:05:00|6575.1|6572.3|6579.1|6576.3|6580.1|6577.3|6575.1|6572.3|185
1629781800000|2021-08-24 05:10:00|6578.2|6575.4|6583.1|6580.3|6584.1|6581.3|6578.1|6575.3|234
1629782100000|2021-08-24 05:15:00|6582.1|6579.3|6580.1|6577.3|6582.1|6579.3|6578.1|6575.3|151
1629782400000|2021-08-24 05:20:00|6581|6578.2|6583|6580.2|6584.1|6581.3|6580.1|6577.3|144
1629782700000|2021-08-24 05:25:00|6582.6|6579.8|6591|6588.2|6592|6589.2|6582.6|6579.8|321
1629783000000|2021-08-24 05:30:00|6590.2|6587.4|6594|6591.2|6598|6595.2|6590|6587.2|550
1629783300000|2021-08-24 05:35:00|6593.6|6590.8|6602|6599.2|6604|6601.2|6593|6590.2|505
1629783600000|2021-08-24 05:40:00|6601.2|6598.4|6599|6596.2|6606|6603.2|6599|6596.2|446
1629783900000|2021-08-24 05:45:00|6598.9|6596.1|6596|6593.2|6601|6598.2|6591.6|6588.8|453
1629784200000|2021-08-24 05:50:00|6595.5|6592.7|6589.1|6586.3|6599|6596.2|6587.5|6584.7|321
1629784500000|2021-08-24 05:55:00|6589.5|6586.7|6590|6587.2|6593.4|6590.6|6586|6583.2|230
1629784800000|2021-08-24 06:00:00|6589.6|6586.8|6590.5|6587.7|6595|6592.2|6589|6586.2|299
1629785100000|2021-08-24 06:05:00|6590.1|6587.3|6585|6582.2|6590.5|6587.7|6581.5|6578.7|429
1629785400000|2021-08-24 06:10:00|6584.6|6581.8|6585|6582.2|6588.9|6586.1|6580.1|6577.3|374
1629785700000|2021-08-24 06:15:00|6585.5|6582.7|6591|6588.2|6591|6588.2|6583|6580.2|234
1629786000000|2021-08-24 06:20:00|6591.1|6588.3|6600.4|6597.6|6603.8|6601|6591|6588.2|632
1629786300000|2021-08-24 06:25:00|6599.9|6597.1|6598.6|6595.8|6602.1|6599.3|6597.1|6594.3|450
1629786600000|2021-08-24 06:30:00|6598.2|6595.4|6602|6599.2|6603|6600.2|6591|6588.2|566
1629786900000|2021-08-24 06:35:00|6601.6|6598.8|6607|6604.2|6608|6605.2|6600.6|6597.8|632
1629787200000|2021-08-24 06:40:00|6606.6|6603.8|6599.6|6596.8|6607|6604.2|6598|6595.2|340
1629787500000|2021-08-24 06:45:00|6599.2|6596.4|6601|6598.2|6604|6601.2|6594.1|6591.3|391
1629787800000|2021-08-24 06:50:00|6601.1|6598.3|6605|6602.2|6606.1|6603.3|6601.1|6598.3|425
1629788100000|2021-08-24 06:55:00|6604.6|6601.8|6605|6602.2|6605.1|6602.3|6598|6595.2|338
1629788400000|2021-08-24 07:00:00|6605.1|6602.3|6595.9|6593.1|6605.1|6602.3|6589|6586.2|902
1629788700000|2021-08-24 07:05:00|6596|6593.2|6591|6588.2|6598|6595.2|6588|6585.2|775
1629789000000|2021-08-24 07:10:00|6591.8|6589|6585|6582.2|6599.1|6596.3|6583|6580.2|941
1629789300000|2021-08-24 07:15:00|6585.1|6582.3|6584.5|6581.7|6586|6583.2|6568.1|6565.3|1674
1629789600000|2021-08-24 07:20:00|6584.1|6581.3|6581|6578.2|6593.7|6590.9|6576.9|6574.1|728
1629789900000|2021-08-24 07:25:00|6580.1|6577.3|6585.1|6582.3|6588|6585.2|6580|6577.2|474
1629790200000|2021-08-24 07:30:00|6586|6583.2|6585|6582.2|6587.1|6584.3|6576|6573.2|518
1629790500000|2021-08-24 07:35:00|6584.5|6581.7|6600|6597.2|6606|6603.2|6583|6580.2|1426
1629790800000|2021-08-24 07:40:00|6599.9|6597.1|6595|6592.2|6601.4|6598.6|6594|6591.2|587
1629791100000|2021-08-24 07:45:00|6594.1|6591.3|6593|6590.2|6598|6595.2|6590|6587.2|313
1629791400000|2021-08-24 07:50:00|6592.5|6589.7|6594|6591.2|6600|6597.2|6589|6586.2|512
1629791700000|2021-08-24 07:55:00|6594.5|6591.7|6597.9|6595.1|6600|6597.2|6591|6588.2|313
1629792000000|2021-08-24 08:00:00|6598.4|6595.6|6614.9|6612.1|6620.9|6618.1|6597|6594.2|1547
1629792300000|2021-08-24 08:05:00|6614.4|6611.6|6627.9|6625.1|6633.9|6631.1|6611.9|6609.1|1709
1629792600000|2021-08-24 08:10:00|6626.9|6624.1|6632.9|6630.1|6648.9|6646.1|6624.9|6622.1|2373
1629792900000|2021-08-24 08:15:00|6633.4|6630.6|6635.9|6633.1|6638.9|6636.1|6628|6625.2|765
1629793200000|2021-08-24 08:20:00|6636.4|6633.6|6626.9|6624.1|6636.9|6634.1|6619.9|6617.1|1120
1629793500000|2021-08-24 08:25:00|6627.9|6625.1|6628.9|6626.1|6636.8|6634|6625|6622.2|1175
1629793800000|2021-08-24 08:30:00|6629|6626.2|6626|6623.2|6635.9|6633.1|6621|6618.2|1053
1629794100000|2021-08-24 08:35:00|6625.9|6623.1|6609|6606.2|6630.9|6628.1|6604.9|6602.1|1373
1629794400000|2021-08-24 08:40:00|6609.4|6606.6|6618|6615.2|6622.8|6620|6609.4|6606.6|547
1629794700000|2021-08-24 08:45:00|6618.8|6616|6626|6623.2|6629|6626.2|6618|6615.2|506
1629795000000|2021-08-24 08:50:00|6625.9|6623.1|6614.9|6612.1|6630.9|6628.1|6613.5|6610.7|634
1629795300000|2021-08-24 08:55:00|6615.3|6612.5|6610.9|6608.1|6616|6613.2|6609.9|6607.1|545
1629795600000|2021-08-24 09:00:00|6609.6|6606.8|6603.1|6600.3|6613|6610.2|6601.7|6598.9|787
1629795900000|2021-08-24 09:05:00|6603.2|6600.4|6611.7|6608.9|6620|6617.2|6602.7|6599.9|585
1629796200000|2021-08-24 09:10:00|6612.1|6609.3|6620.2|6617.4|6622.1|6619.3|6610.2|6607.4|485
1629796500000|2021-08-24 09:15:00|6620.6|6617.8|6619.1|6616.3|6622|6619.2|6614.2|6611.4|431
1629796800000|2021-08-24 09:20:00|6619.2|6616.4|6621.2|6618.4|6627.1|6624.3|6619.1|6616.3|425
1629797100000|2021-08-24 09:25:00|6621.1|6618.3|6627.1|6624.3|6639.1|6636.3|6619.2|6616.4|886
1629797400000|2021-08-24 09:30:00|6628.1|6625.3|6626.1|6623.3|6630|6627.2|6623.2|6620.4|400
1629797700000|2021-08-24 09:35:00|6626.6|6623.8|6626.1|6623.3|6630.1|6627.3|6621.1|6618.3|742
1629798000000|2021-08-24 09:40:00|6625.6|6622.8|6629.1|6626.3|6630.1|6627.3|6625.6|6622.8|485
1629798300000|2021-08-24 09:45:00|6629.5|6626.7|6627|6624.2|6638.1|6635.3|6627|6624.2|770
1629798600000|2021-08-24 09:50:00|6627.1|6624.3|6624.1|6621.3|6633.1|6630.3|6624.1|6621.3|370
1629798900000|2021-08-24 09:55:00|6624.5|6621.7|6620|6617.2|6627.1|6624.3|6620|6617.2|415
1629799200000|2021-08-24 10:00:00|6620.5|6617.7|6626.1|6623.3|6630|6627.2|6620|6617.2|368
1629799500000|2021-08-24 10:05:00|6626|6623.2|6637|6634.2|6640.9|6638.1|6625|6622.2|396
1629799800000|2021-08-24 10:10:00|6636.2|6633.4|6641|6638.2|6643|6640.2|6633|6630.2|638
1629800100000|2021-08-24 10:15:00|6641.9|6639.1|6635.1|6632.3|6641.9|6639.1|6630|6627.2|456
1629800400000|2021-08-24 10:20:00|6633.9|6631.1|6638.6|6635.8|6641|6638.2|6633.1|6630.3|523
1629800700000|2021-08-24 10:25:00|6639.1|6636.3|6658|6655.2|6663|6660.2|6638.7|6635.9|1843
1629801000000|2021-08-24 10:30:00|6657.1|6654.3|6668|6665.2|6670.9|6668.1|6654.1|6651.3|1266
1629801300000|2021-08-24 10:35:00|6668.4|6665.6|6660.1|6657.3|6671|6668.2|6660.1|6657.3|960
1629801600000|2021-08-24 10:40:00|6660.5|6657.7|6663.8|6661|6667.9|6665.1|6657.1|6654.3|721
1629801900000|2021-08-24 10:45:00|6663.4|6660.6|6662.8|6660|6668.8|6666|6658.9|6656.1|466
1629802200000|2021-08-24 10:50:00|6661.9|6659.1|6665.8|6663|6667.9|6665.1|6661.8|6659|320
1629802500000|2021-08-24 10:55:00|6665.9|6663.1|6682.8|6680|6682.8|6680|6665.9|6663.1|1181
1629802800000|2021-08-24 11:00:00|6682.3|6679.5|6681.8|6679|6685.2|6682.4|6677.9|6675.1|844
1629803100000|2021-08-24 11:05:00|6681.3|6678.5|6681|6678.2|6683.8|6681|6673.9|6671.1|963
1629803400000|2021-08-24 11:10:00|6680.9|6678.1|6680.8|6678|6684.8|6682|6678.8|6676|551
1629803700000|2021-08-24 11:15:00|6680.9|6678.1|6677.8|6675|6683.9|6681.1|6677|6674.2|475
1629804000000|2021-08-24 11:20:00|6677|6674.2|6670.5|6667.7|6677|6674.2|6670.5|6667.7|618
1629804300000|2021-08-24 11:25:00|6671|6668.2|6668|6665.2|6674|6671.2|6666|6663.2|1039
1629804600000|2021-08-24 11:30:00|6668.1|6665.3|6666|6663.2|6672.9|6670.1|6663.6|6660.8|794
1629804900000|2021-08-24 11:35:00|6666.1|6663.3|6667|6664.2|6672|6669.2|6665.1|6662.3|403
1629805200000|2021-08-24 11:40:00|6667.1|6664.3|6659.1|6656.3|6667.1|6664.3|6659|6656.2|574
1629805500000|2021-08-24 11:45:00|6660|6657.2|6658.1|6655.3|6661.1|6658.3|6656.1|6653.3|1296
1629805800000|2021-08-24 11:50:00|6658.9|6656.1|6658.6|6655.8|6662.1|6659.3|6654.2|6651.4|695
1629806100000|2021-08-24 11:55:00|6658.1|6655.3|6656.1|6653.3|6664.1|6661.3|6655.2|6652.4|642
1629806400000|2021-08-24 12:00:00|6656|6653.2|6649.1|6646.3|6662.1|6659.3|6642.1|6639.3|2087
1629806700000|2021-08-24 12:05:00|6648.1|6645.3|6649.1|6646.3|6658.1|6655.3|6648.1|6645.3|757
1629807000000|2021-08-24 12:10:00|6648.3|6645.5|6652|6649.2|6652.1|6649.3|6646.5|6643.7|728
1629807300000|2021-08-24 12:15:00|6651.9|6649.1|6653|6650.2|6657|6654.2|6645.6|6642.8|1119
1629807600000|2021-08-24 12:20:00|6654|6651.2|6665|6662.2|6666|6663.2|6652|6649.2|1320
1629807900000|2021-08-24 12:25:00|6664|6661.2|6657|6654.2|6669.9|6667.1|6656|6653.2|1317
1629808200000|2021-08-24 12:30:00|6656.1|6653.3|6659.1|6656.3|6667|6664.2|6655.1|6652.3|977
1629808500000|2021-08-24 12:35:00|6658.7|6655.9|6646.2|6643.4|6659.2|6656.4|6646.1|6643.3|1048
1629808800000|2021-08-24 12:40:00|6646.1|6643.3|6641.1|6638.3|6650.2|6647.4|6635.7|6632.9|1610
1629809100000|2021-08-24 12:45:00|6640.7|6637.9|6638.2|6635.4|6643.1|6640.3|6630.3|6627.5|2185
1629809400000|2021-08-24 12:50:00|6638.3|6635.5|6653.1|6650.3|6653.1|6650.3|6638.3|6635.5|1203
1629809700000|2021-08-24 12:55:00|6652.7|6649.9|6654.2|6651.4|6661.1|6658.3|6650.2|6647.4|2523
1629810000000|2021-08-24 13:00:00|6654.7|6651.9|6638.1|6635.3|6663.2|6660.4|6632.5|6629.7|4440
1629810300000|2021-08-24 13:05:00|6637.3|6634.5|6641.2|6638.4|6647.1|6644.3|6633.1|6630.3|1699
1629810600000|2021-08-24 13:10:00|6641.1|6638.3|6636.2|6633.4|6646.2|6643.4|6632.3|6629.5|2181
1629810900000|2021-08-24 13:15:00|6635.8|6633|6643.6|6640.8|6653.1|6650.3|6626.3|6623.5|3136
1629811200000|2021-08-24 13:20:00|6643.2|6640.4|6652.1|6649.3|6652.2|6649.4|6635.2|6632.4|1849
1629811500000|2021-08-24 13:25:00|6651.7|6648.9|6652.3|6649.5|6660|6657.2|6648.1|6645.3|1852
1629811800000|2021-08-24 13:30:00|6652.1|6649.3|6653|6650.2|6677.8|6675|6652.1|6649.3|4630
1629812100000|2021-08-24 13:35:00|6652|6649.2|6687.9|6685.1|6689.9|6687.1|6645|6642.2|3875
1629812400000|2021-08-24 13:40:00|6688.3|6685.5|6694.9|6692.1|6708.8|6706|6686|6683.2|4447
1629812700000|2021-08-24 13:45:00|6695.3|6692.5|6688.9|6686.1|6700.8|6698|6685.8|6683|3505
1629813000000|2021-08-24 13:50:00|6689|6686.2|6698.7|6695.9|6703.7|6700.9|6684|6681.2|2694
1629813300000|2021-08-24 13:55:00|6699.1|6696.3|6700.7|6697.9|6707.7|6704.9|6697.7|6694.9|2357
1629813600000|2021-08-24 14:00:00|6701.5|6698.7|6693.8|6691|6710.2|6707.4|6684|6681.2|3728
1629813900000|2021-08-24 14:05:00|6693.4|6690.6|6696.1|6693.3|6699|6696.2|6685|6682.2|3082
1629814200000|2021-08-24 14:10:00|6697|6694.2|6707.9|6705.1|6710|6707.2|6696.1|6693.3|2873
1629814500000|2021-08-24 14:15:00|6708.8|6706|6698.8|6696|6713.8|6711|6695.8|6693|3393
1629814800000|2021-08-24 14:20:00|6698.9|6696.1|6695.8|6693|6705.8|6703|6695.4|6692.6|1855
1629815100000|2021-08-24 14:25:00|6696.6|6693.8|6722.7|6719.9|6724.8|6722|6695.9|6693.1|3603
1629815400000|2021-08-24 14:30:00|6722.3|6719.5|6727.7|6724.9|6730.6|6727.8|6717.8|6715|3671
1629815700000|2021-08-24 14:35:00|6727.8|6725|6722.8|6720|6729.8|6727|6716.8|6714|2249
1629816000000|2021-08-24 14:40:00|6722.9|6720.1|6716.9|6714.1|6727.8|6725|6708.9|6706.1|2674
1629816300000|2021-08-24 14:45:00|6716.8|6714|6714.9|6712.1|6716.9|6714.1|6710.9|6708.1|1400
1629816600000|2021-08-24 14:50:00|6715|6712.2|6725.9|6723.1|6729.9|6727.1|6714.9|6712.1|2233
1629816900000|2021-08-24 14:55:00|6726.9|6724.1|6736.8|6734|6737.8|6735|6725.9|6723.1|2627
1629817200000|2021-08-24 15:00:00|6736.9|6734.1|6738.9|6736.1|6739.9|6737.1|6731.8|6729|3132
1629817500000|2021-08-24 15:05:00|6738.8|6736|6750.8|6748|6751.9|6749.1|6735.4|6732.6|3699
1629817800000|2021-08-24 15:10:00|6750.9|6748.1|6748.8|6746|6755.9|6753.1|6743.9|6741.1|4137
1629818100000|2021-08-24 15:15:00|6749.6|6746.8|6745.2|6742.4|6760.8|6758|6742.8|6740|2972
1629818400000|2021-08-24 15:20:00|6744.8|6742|6738.8|6736|6753.8|6751|6738.8|6736|2586
1629818700000|2021-08-24 15:25:00|6738.9|6736.1|6731.8|6729|6740.8|6738|6727.8|6725|3754
1629819000000|2021-08-24 15:30:00|6731|6728.2|6719.9|6717.1|6736.9|6734.1|6717.9|6715.1|4747
1629819300000|2021-08-24 15:35:00|6720|6717.2|6716.9|6714.1|6724|6721.2|6710|6707.2|3992
1629819600000|2021-08-24 15:40:00|6716|6713.2|6714|6711.2|6716.5|6713.7|6708.9|6706.1|2403
1629819900000|2021-08-24 15:45:00|6714.1|6711.3|6720|6717.2|6725.1|6722.3|6712.1|6709.3|2100
1629820200000|2021-08-24 15:50:00|6719.9|6717.1|6722|6719.2|6727.2|6724.4|6719.9|6717.1|1014
1629820500000|2021-08-24 15:55:00|6721.9|6719.1|6722|6719.2|6725.9|6723.1|6706.1|6703.3|2106
1629820800000|2021-08-24 16:00:00|6720.9|6718.1|6724|6721.2|6727|6724.2|6714.1|6709.1|1696
1629821100000|2021-08-24 16:05:00|6723.9|6721.1|6730.9|6728.1|6732.9|6730.1|6722|6719.2|2186
1629821400000|2021-08-24 16:10:00|6729.9|6727.1|6739.8|6737|6744.7|6741.9|6729.8|6727|2744
1629821700000|2021-08-24 16:15:00|6739.7|6736.9|6742.7|6739.9|6745.7|6742.9|6735.3|6732.5|1376
1629822000000|2021-08-24 16:20:00|6742.6|6739.8|6737.8|6735|6743.7|6740.9|6734.7|6731.9|1295
1629822300000|2021-08-24 16:25:00|6737.9|6735.1|6737.9|6735.1|6742.8|6740|6735|6732.2|2538
1629822600000|2021-08-24 16:30:00|6738.9|6736.1|6742|6739.2|6743.1|6740.3|6738|6735.2|1007
1629822900000|2021-08-24 16:35:00|6741.9|6739.1|6742|6739.2|6743|6740.2|6735.9|6733.1|1066
1629823200000|2021-08-24 16:40:00|6741.9|6739.1|6756.9|6754.1|6758.8|6756|6740.9|6738.1|2620
1629823500000|2021-08-24 16:45:00|6757.3|6754.5|6750.8|6748|6758.9|6756.1|6746.3|6743.5|1413
1629823800000|2021-08-24 16:50:00|6751.7|6748.9|6750.6|6747.8|6759.7|6756.9|6749|6746.2|1709
1629824100000|2021-08-24 16:55:00|6751.6|6748.8|6758.6|6755.8|6762.6|6759.8|6751.6|6748.8|1840
1629824400000|2021-08-24 17:00:00|6758.5|6755.7|6757.7|6754.9|6762.7|6759.9|6749.7|6746.9|1653
1629824700000|2021-08-24 17:05:00|6756.8|6754|6749.7|6746.9|6757.6|6754.8|6746.7|6743.9|939
1629825000000|2021-08-24 17:10:00|6749.8|6747|6745.2|6742.4|6750.7|6747.9|6741.9|6739.1|1761
1629825300000|2021-08-24 17:15:00|6745.6|6742.8|6748.9|6746.1|6752.7|6749.9|6744.7|6741.9|642
1629825600000|2021-08-24 17:20:00|6749.7|6746.9|6746.8|6744|6749.7|6746.9|6744.7|6741.9|601
1629825900000|2021-08-24 17:25:00|6746.9|6744.1|6739.8|6737|6746.9|6744.1|6738.8|6736|703
1629826200000|2021-08-24 17:30:00|6739.9|6737.1|6745.9|6743.1|6746.8|6744|6735.9|6733.1|1373
1629826500000|2021-08-24 17:35:00|6745.8|6743|6750.8|6748|6750.8|6748|6741.9|6739.1|1182
1629826800000|2021-08-24 17:40:00|6751.6|6748.8|6752.8|6750|6756.7|6753.9|6748.3|6745.5|1616
1629827100000|2021-08-24 17:45:00|6753.6|6750.8|6753.7|6750.9|6759.7|6756.9|6747.8|6745|1278
1629827400000|2021-08-24 17:50:00|6754.5|6751.7|6754.6|6751.8|6756.1|6753.3|6749.7|6746.9|675
1629827700000|2021-08-24 17:55:00|6754.7|6751.9|6757.6|6754.8|6758.6|6755.8|6752.6|6749.8|514
1629828000000|2021-08-24 18:00:00|6757.7|6754.9|6758.5|6755.7|6760.5|6757.7|6754.7|6751.9|1171
1629828300000|2021-08-24 18:05:00|6757.6|6754.8|6754.6|6751.8|6758.7|6755.9|6750.6|6747.8|1676
1629828600000|2021-08-24 18:10:00|6754.5|6751.7|6750.6|6747.8|6764.6|6761.8|6750.6|6747.8|2083
1629828900000|2021-08-24 18:15:00|6750.7|6747.9|6751.6|6748.8|6753.7|6750.9|6747.6|6744.8|1745
1629829200000|2021-08-24 18:20:00|6752.1|6749.3|6750.6|6747.8|6753.6|6750.8|6746.6|6743.8|2638
1629829500000|2021-08-24 18:25:00|6751.6|6748.8|6746.5|6743.7|6756.6|6753.8|6743.6|6740.8|5546
1629829800000|2021-08-24 18:30:00|6746.6|6743.8|6759.5|6756.7|6762.5|6759.7|6741.6|6738.8|3523
1629830100000|2021-08-24 18:35:00|6759.6|6756.8|6757.5|6754.7|6760.5|6757.7|6754|6751.2|566
1629830400000|2021-08-24 18:40:00|6757.4|6754.6|6755.5|6752.7|6757.5|6754.7|6751.5|6748.7|964
1629830700000|2021-08-24 18:45:00|6755.4|6752.6|6767.3|6764.5|6768.4|6765.6|6755.4|6752.6|1448
1629831000000|2021-08-24 18:50:00|6767.9|6765.1|6764.3|6761.5|6768.3|6765.5|6763.3|6760.5|1406
1629831300000|2021-08-24 18:55:00|6764.8|6762|6766.4|6763.6|6768.3|6765.5|6764.3|6761.5|320
1629831600000|2021-08-24 19:00:00|6767.3|6764.5|6769.3|6766.5|6771.3|6768.5|6764.3|6761.5|670
1629831900000|2021-08-24 19:05:00|6768.3|6765.5|6769.3|6766.5|6771.3|6768.5|6766.3|6763.5|1277
1629832200000|2021-08-24 19:10:00|6770.2|6767.4|6770.8|6768|6771.2|6768.4|6768.2|6765.4|774
1629832500000|2021-08-24 19:15:00|6771.2|6768.4|6772.3|6769.5|6773.2|6770.4|6769.2|6766.4|384
1629832800000|2021-08-24 19:20:00|6772.2|6769.4|6771.2|6768.4|6773.1|6770.3|6769.3|6766.5|489
1629833100000|2021-08-24 19:25:00|6770.3|6767.5|6775.1|6772.3|6775.2|6772.4|6769.8|6767|1294
1629833400000|2021-08-24 19:30:00|6774.6|6771.8|6765.8|6763|6774.6|6771.8|6764.7|6761.9|1449
1629833700000|2021-08-24 19:35:00|6765.4|6762.6|6767.7|6764.9|6768.2|6765.4|6764.4|6761.6|247
1629834000000|2021-08-24 19:40:00|6767.3|6764.5|6768.6|6765.8|6769.2|6766.4|6766.3|6763.5|412
1629834300000|2021-08-24 19:45:00|6768.2|6765.4|6762.1|6759.3|6769|6766.2|6762.1|6759.3|417
1629834600000|2021-08-24 19:50:00|6762.9|6760.1|6759|6756.2|6764|6761.2|6759|6756.2|357
1629834900000|2021-08-24 19:55:00|6759.6|6756.8|6763.2|6760.4|6763.2|6760.4|6759.1|6756.3|470
1629835200000|2021-08-24 20:00:00|6763.6|6760.8|6764|6761.2|6768.1|6765.3|6763.2|6760.4|561
1629835500000|2021-08-24 20:05:00|6764.1|6761.3|6762.2|6759.4|6764.6|6761.8|6762|6759.2|203
1629835800000|2021-08-24 20:10:00|6763.1|6760.3|6762.1|6759.3|6764.1|6761.3|6761.1|6758.3|151
1629836100000|2021-08-24 20:15:00|6761.7|6758.9|6760.2|6757.4|6762.2|6759.4|6759.2|6756.4|135
1629836400000|2021-08-24 20:20:00|6760.6|6757.8|6761.4|6758.6|6761.4|6758.6|6760.3|6757.5|157
1629836700000|2021-08-24 20:25:00|6761.3|6758.5|6757.7|6754.9|6761.4|6758.6|6755.2|6752.4|340
1629837000000|2021-08-24 20:30:00|6758|6748|6760.9|6758.1|6764.8|6761|6754.4|6748|545
1629837300000|2021-08-24 20:35:00|6761.3|6758.5|6764.2|6761.4|6765.2|6762.4|6761.3|6758.5|426
1629837600000|2021-08-24 20:40:00|6764.7|6761.9|6760.7|6757.9|6765.1|6762.3|6760.1|6757.3|321
1629837900000|2021-08-24 20:45:00|6761.1|6758.3|6762.3|6759.5|6763.1|6760.3|6759.2|6756.4|381
1629838200000|2021-08-24 20:50:00|6763.2|6760.4|6759.2|6756.4|6763.3|6760.5|6759.2|6756.4|212
1629838500000|2021-08-24 20:55:00|6759.3|6756.5|6760.6|6757.8|6761.8|6758.9|6756.1|6753.3|344
1629842400000|2021-08-24 22:00:00|6757.6|6754.8|6757|6754.2|6762|6759.2|6757|6754.2|211
1629842700000|2021-08-24 22:05:00|6756.5|6753.7|6755.5|6752.7|6758|6755.2|6755|6752.2|111
1629843000000|2021-08-24 22:10:00|6755.1|6752.3|6757|6754.2|6759.9|6757.1|6755|6752.2|639
1629843300000|2021-08-24 22:15:00|6756.2|6753.4|6754.8|6752|6756.2|6753.4|6754.6|6751.8|178
1629843600000|2021-08-24 22:20:00|6755|6752.2|6755.8|6753|6756.3|6753.5|6754.9|6752.1|76
1629843900000|2021-08-24 22:25:00|6755.4|6752.6|6756.8|6754|6756.8|6754|6754.9|6752.1|106
1629844200000|2021-08-24 22:30:00|6756.7|6753.9|6753.2|6750.4|6756.7|6753.9|6752.8|6750|249
1629844500000|2021-08-24 22:35:00|6752.8|6750|6756.7|6753.9|6756.7|6753.9|6752.8|6750|201
1629844800000|2021-08-24 22:40:00|6756.2|6753.4|6758.2|6755.4|6759.1|6756.3|6755.7|6752.9|211
1629845100000|2021-08-24 22:45:00|6758.1|6755.3|6753.8|6751|6758.1|6755.3|6753.8|6751|37
1629845400000|2021-08-24 22:50:00|6753.7|6750.9|6755.8|6753|6756.6|6753.8|6752.8|6750|74
1629845700000|2021-08-24 22:55:00|6754.8|6752|6754.8|6752|6754.8|6752|6751.8|6749|72
1629846000000|2021-08-24 23:00:00|6754.7|6751.9|6751.4|6748.6|6754.7|6751.9|6751.4|6748.6|46
1629846300000|2021-08-24 23:05:00|6751.3|6748.5|6746.7|6743.9|6751.3|6748.5|6745.7|6742.9|144
1629846600000|2021-08-24 23:10:00|6746.3|6743.5|6743.8|6741|6747.6|6744.8|6743.8|6741|101
1629846900000|2021-08-24 23:15:00|6744.6|6741.8|6739.8|6737|6744.6|6741.8|6739.8|6737|205
1629847200000|2021-08-24 23:20:00|6738.8|6736|6737.7|6734.9|6739.7|6736.9|6736.8|6734|438
1629847500000|2021-08-24 23:25:00|6736.9|6734.1|6740.3|6737.5|6740.8|6738|6736.8|6734|138
1629847800000|2021-08-24 23:30:00|6740.7|6737.9|6737.7|6734.9|6740.7|6737.9|6737.7|6734.9|75
1629848100000|2021-08-24 23:35:00|6737.6|6734.8|6739.7|6736.9|6739.7|6736.9|6736.8|6734|77
1629848400000|2021-08-24 23:40:00|6740.1|6737.3|6738.8|6736|6740.8|6738|6737.8|6735|83
1629848700000|2021-08-24 23:45:00|6738.7|6735.9|6732.5|6729.7|6739.7|6736.9|6730.7|6727.9|237
1629849000000|2021-08-24 23:50:00|6731.7|6728.9|6736.8|6734|6737.7|6734.9|6730.8|6728|198
1629849300000|2021-08-24 23:55:00|6736.3|6733.5|6737.8|6735|6740.3|6737.5|6733.3|6730.5|125
1629849600000|2021-08-25 00:00:00|6736.4|6733.6|6753.8|6751|6753.8|6751|6732.3|6729.5|963
1629849900000|2021-08-25 00:05:00|6752.8|6750|6751.8|6749|6754.8|6752|6746.3|6743.5|381
1629850200000|2021-08-25 00:10:00|6752.8|6750|6747.8|6745|6756.9|6754.1|6745.8|6743|456
1629850500000|2021-08-25 00:15:00|6747.4|6744.6|6743.8|6741|6750.8|6748|6740.9|6738.1|291
1629850800000|2021-08-25 00:20:00|6742.8|6740|6743.3|6740.5|6743.8|6741|6740.3|6737.5|151
1629851100000|2021-08-25 00:25:00|6742.8|6740|6741.7|6738.9|6744.7|6741.9|6738.9|6736.1|154
1629851400000|2021-08-25 00:30:00|6742.7|6739.9|6742.7|6739.9|6742.9|6740.1|6740.3|6737.5|77
1629851700000|2021-08-25 00:35:00|6742.8|6740|6737.7|6734.9|6743.7|6740.9|6736.6|6733.8|107
1629852000000|2021-08-25 00:40:00|6738.6|6735.8|6736.2|6733.4|6743.8|6741|6735.7|6732.9|237
1629852300000|2021-08-25 00:45:00|6736.7|6733.9|6738.7|6735.9|6738.7|6735.9|6733.8|6731|232
1629852600000|2021-08-25 00:50:00|6738.8|6736|6737.7|6734.9|6739.7|6736.9|6733.8|6731|162
1629852900000|2021-08-25 00:55:00|6737.8|6735|6737.7|6734.9|6739.7|6736.9|6737.6|6734.8|84
1629853200000|2021-08-25 01:00:00|6737.3|6734.5|6724.3|6721.5|6737.7|6734.9|6719.8|6717|1096
1629853500000|2021-08-25 01:05:00|6724.7|6721.9|6729.1|6726.3|6732.5|6729.7|6723.8|6721|516
1629853800000|2021-08-25 01:10:00|6729.7|6726.9|6732.7|6729.9|6735.8|6733|6728.7|6725.9|260
1629854100000|2021-08-25 01:15:00|6733.5|6730.7|6736.7|6733.9|6742.7|6739.9|6733.2|6730.4|441
1629854400000|2021-08-25 01:20:00|6737.1|6734.3|6741.7|6738.9|6742.7|6739.9|6737.1|6734.3|199
1629854700000|2021-08-25 01:25:00|6742.1|6739.3|6734.7|6731.9|6742.1|6739.3|6730.8|6728|316
1629855000000|2021-08-25 01:30:00|6734.3|6731.5|6730.7|6727.9|6737.7|6734.9|6729.9|6727.1|409
1629855300000|2021-08-25 01:35:00|6731.5|6728.7|6728.7|6725.9|6733.7|6730.9|6726.7|6723.9|243
1629855600000|2021-08-25 01:40:00|6728.3|6725.5|6730.7|6727.9|6733.8|6731|6728.3|6725.5|161
1629855900000|2021-08-25 01:45:00|6731.1|6728.3|6724.6|6721.8|6732.6|6729.8|6722.7|6719.9|236
1629856200000|2021-08-25 01:50:00|6724.7|6721.9|6728.7|6725.9|6730.6|6727.8|6723.8|6721|182
1629856500000|2021-08-25 01:55:00|6728.2|6725.4|6725.7|6722.9|6729.7|6726.9|6723.7|6720.9|253
1629856800000|2021-08-25 02:00:00|6725.3|6722.5|6716.7|6713.9|6725.7|6722.9|6710.9|6708.1|1008
1629857100000|2021-08-25 02:05:00|6716.6|6713.8|6712.7|6709.9|6719.7|6716.9|6710.8|6708|636
1629857400000|2021-08-25 02:10:00|6712.3|6709.5|6713.7|6710.9|6715.7|6712.9|6710.7|6707.9|341
1629857700000|2021-08-25 02:15:00|6714.2|6711.4|6712.3|6709.5|6716.7|6713.9|6711.7|6708.9|249
1629858000000|2021-08-25 02:20:00|6712.7|6709.9|6704.8|6702|6713.7|6710.9|6703.7|6700.9|547
1629858300000|2021-08-25 02:25:00|6704.7|6701.9|6708.7|6705.9|6711.7|6708.9|6704.7|6701.9|337
1629858600000|2021-08-25 02:30:00|6709.3|6706.5|6705.1|6702.3|6714.8|6712|6704.7|6701.9|486
1629858900000|2021-08-25 02:35:00|6705.5|6702.7|6709.7|6706.9|6710.7|6707.9|6704.3|6701.5|442
1629859200000|2021-08-25 02:40:00|6709.8|6707|6709.7|6706.9|6713.7|6710.9|6705.7|6702.9|401
1629859500000|2021-08-25 02:45:00|6710.1|6707.3|6703.6|6700.8|6711.7|6708.9|6701.7|6698.9|345
1629859800000|2021-08-25 02:50:00|6702.6|6699.8|6702.6|6699.8|6707.6|6704.8|6701.7|6698.9|304
1629860100000|2021-08-25 02:55:00|6702.5|6699.7|6700.6|6697.8|6705.6|6702.8|6698.5|6695.7|456
1629860400000|2021-08-25 03:00:00|6701|6698.2|6698.6|6695.8|6703.6|6700.8|6696.5|6693.7|395
1629860700000|2021-08-25 03:05:00|6698.5|6695.7|6702.6|6699.8|6703.5|6700.7|6696.6|6693.8|393
1629861000000|2021-08-25 03:10:00|6702.5|6699.7|6698.6|6695.8|6703.5|6700.7|6697.6|6694.8|229
1629861300000|2021-08-25 03:15:00|6699.1|6696.3|6706.6|6703.8|6708.6|6705.8|6699.1|6696.3|278
1629861600000|2021-08-25 03:20:00|6706.7|6703.9|6705.1|6702.3|6709.6|6706.8|6704.6|6701.8|264
1629861900000|2021-08-25 03:25:00|6704.7|6701.9|6704|6701.2|6705.7|6702.9|6700.6|6697.8|221
1629862200000|2021-08-25 03:30:00|6704.5|6701.7|6704.6|6701.8|6706.4|6703.6|6703.6|6700.8|87
1629862500000|2021-08-25 03:35:00|6704.7|6701.9|6707.6|6704.8|6707.6|6704.8|6704.6|6701.8|78
1629862800000|2021-08-25 03:40:00|6708|6705.2|6706.6|6703.8|6708.5|6705.7|6705.6|6702.8|155
1629863100000|2021-08-25 03:45:00|6707.5|6704.7|6709.6|6706.8|6710.6|6707.8|6706.6|6703.8|186
1629863400000|2021-08-25 03:50:00|6709.5|6706.7|6709.6|6706.8|6711.5|6708.7|6709.1|6706.3|124
1629863700000|2021-08-25 03:55:00|6709.5|6706.7|6712.6|6709.8|6712.6|6709.8|6709.5|6706.7|197
1629864000000|2021-08-25 04:00:00|6712.5|6709.7|6711.7|6708.9|6715.6|6712.8|6711.7|6708.9|421
1629864300000|2021-08-25 04:05:00|6712.1|6709.3|6710.7|6707.9|6712.7|6709.9|6710.6|6707.8|85
1629864600000|2021-08-25 04:10:00|6710.6|6707.8|6709.7|6706.9|6710.7|6707.9|6709.7|6706.9|36
1629864900000|2021-08-25 04:15:00|6710.1|6707.3|6708.6|6705.8|6712.6|6709.8|6708.6|6705.8|117
1629865200000|2021-08-25 04:20:00|6709.1|6706.3|6710.6|6707.8|6710.6|6707.8|6708.6|6705.8|53
1629865500000|2021-08-25 04:25:00|6711.6|6708.8|6709.6|6706.8|6711.6|6708.8|6709.6|6706.8|70
1629865800000|2021-08-25 04:30:00|6709.7|6706.9|6707.6|6704.8|6711.6|6708.8|6707.6|6704.8|81
1629866100000|2021-08-25 04:35:00|6707.7|6704.9|6706.7|6703.9|6708.6|6705.8|6705.2|6702.4|161
1629866400000|2021-08-25 04:40:00|6706.6|6703.8|6706.2|6703.4|6707.7|6704.9|6705.6|6702.8|52
1629866700000|2021-08-25 04:45:00|6706.1|6703.3|6708.6|6705.8|6708.6|6705.8|6706.1|6703.3|32
1629867000000|2021-08-25 04:50:00|6709.5|6706.7|6708.6|6705.8|6709.6|6706.8|6708.5|6705.7|48
1629867300000|2021-08-25 04:55:00|6709.1|6706.3|6708.6|6705.8|6710.6|6707.8|6706.6|6703.8|69
1629867600000|2021-08-25 05:00:00|6707.7|6704.9|6712.1|6709.3|6712.7|6709.9|6707.6|6704.8|124
1629867900000|2021-08-25 05:05:00|6711.7|6708.9|6712.6|6709.8|6712.6|6709.8|6710.6|6707.8|91
1629868200000|2021-08-25 05:10:00|6712.5|6709.7|6713.5|6710.7|6713.6|6710.8|6712.4|6709.6|159
1629868500000|2021-08-25 05:15:00|6713.1|6710.3|6716.5|6713.7|6718.5|6715.7|6712.6|6709.8|310
1629868800000|2021-08-25 05:20:00|6715.6|6712.8|6721.5|6718.7|6721.5|6718.7|6715.5|6712.7|283
1629869100000|2021-08-25 05:25:00|6722.4|6719.6|6719.5|6716.7|6725.4|6722.6|6719.5|6716.7|313
1629869400000|2021-08-25 05:30:00|6718.7|6715.9|6730.5|6727.7|6732|6729.2|6718.5|6715.7|582
1629869700000|2021-08-25 05:35:00|6729.6|6726.8|6733.4|6730.6|6734.5|6731.7|6728|6725.2|357
1629870000000|2021-08-25 05:40:00|6732.6|6729.8|6731.5|6728.7|6735.4|6732.6|6729.1|6726.3|220
1629870300000|2021-08-25 05:45:00|6731.9|6729.1|6734.5|6731.7|6735.4|6732.6|6729|6726.2|346
1629870600000|2021-08-25 05:50:00|6734.1|6731.3|6732.5|6729.7|6734.1|6731.3|6725.6|6722.8|302
1629870900000|2021-08-25 05:55:00|6732.1|6729.3|6725.5|6722.7|6732.5|6729.7|6724.5|6721.7|205
1629871200000|2021-08-25 06:00:00|6726.4|6723.6|6732|6729.2|6732.5|6729.7|6725.5|6722.7|306
1629871500000|2021-08-25 06:05:00|6731.6|6728.8|6730.5|6727.7|6742.5|6739.7|6730.5|6727.7|710
1629871800000|2021-08-25 06:10:00|6731.4|6728.6|6735.1|6732.3|6739.5|6736.7|6725.6|6722.8|541
1629872100000|2021-08-25 06:15:00|6735.5|6732.7|6738.1|6735.3|6739.5|6736.7|6733.5|6730.7|280
1629872400000|2021-08-25 06:20:00|6737.6|6734.8|6734.1|6731.3|6741.5|6738.7|6733.6|6730.8|317
1629872700000|2021-08-25 06:25:00|6733.7|6730.9|6732.6|6729.8|6734.5|6731.7|6728.5|6725.7|276
1629873000000|2021-08-25 06:30:00|6732.5|6729.7|6729.6|6726.8|6734|6731.2|6729.1|6726.3|139
1629873300000|2021-08-25 06:35:00|6730.1|6727.3|6728.6|6725.8|6734.5|6731.7|6728.5|6725.7|218
1629873600000|2021-08-25 06:40:00|6728.5|6725.7|6729.5|6726.7|6731.5|6728.7|6724.6|6721.8|265
1629873900000|2021-08-25 06:45:00|6729.6|6726.8|6727.5|6724.7|6735.6|6732.8|6727.5|6724.7|233
1629874200000|2021-08-25 06:50:00|6727.6|6724.8|6732.6|6729.8|6735.6|6732.8|6727.5|6724.7|231
1629874500000|2021-08-25 06:55:00|6732.1|6729.3|6741.5|6738.7|6743.6|6740.8|6723.7|6720.9|872
1629874800000|2021-08-25 07:00:00|6741.9|6739.1|6747.5|6744.7|6754.6|6751.8|6740.7|6737.9|1303
1629875100000|2021-08-25 07:05:00|6747.1|6744.3|6744.7|6741.9|6753.7|6750.9|6741.7|6738.9|640
1629875400000|2021-08-25 07:10:00|6743.7|6740.9|6741.1|6738.3|6752.6|6749.8|6740.2|6737.4|695
1629875700000|2021-08-25 07:15:00|6740.7|6737.9|6730.7|6727.9|6743.7|6740.9|6729.7|6726.9|797
1629876000000|2021-08-25 07:20:00|6730.6|6727.8|6725.7|6722.9|6732.7|6729.9|6725.3|6722.5|437
1629876300000|2021-08-25 07:25:00|6725.8|6723|6728.7|6725.9|6736.7|6733.9|6724.8|6722|404
1629876600000|2021-08-25 07:30:00|6729.7|6726.9|6735.6|6732.8|6736.7|6733.9|6728.6|6725.8|240
1629876900000|2021-08-25 07:35:00|6735.7|6732.9|6736.6|6733.8|6748.5|6745.7|6733.6|6730.8|649
1629877200000|2021-08-25 07:40:00|6735.8|6733|6733.6|6730.8|6736.6|6733.8|6732.6|6729.8|265
1629877500000|2021-08-25 07:45:00|6734|6731.2|6735.6|6732.8|6737.5|6734.7|6728.6|6725.8|357
1629877800000|2021-08-25 07:50:00|6734.7|6731.9|6728.6|6725.8|6736.6|6733.8|6727.6|6724.8|234
1629878100000|2021-08-25 07:55:00|6727.8|6725|6729.6|6726.8|6734.6|6731.8|6727.6|6724.8|402
1629878400000|2021-08-25 08:00:00|6729.1|6726.3|6726.7|6723.9|6733.8|6731|6723.7|6720.9|658
1629878700000|2021-08-25 08:05:00|6726.8|6724|6726.7|6723.9|6727.8|6725|6723.8|6721|290
1629879000000|2021-08-25 08:10:00|6726.8|6724|6733.8|6731|6735.7|6732.9|6724.9|6722.1|369
1629879300000|2021-08-25 08:15:00|6734.3|6731.5|6725.8|6723|6735.8|6733|6724.9|6722.1|319
1629879600000|2021-08-25 08:20:00|6725|6722.2|6740.8|6738|6744.8|6742|6724.9|6722.1|910
1629879900000|2021-08-25 08:25:00|6741|6738.2|6725.3|6722.5|6741.7|6738.9|6724.8|6722|1157
1629880200000|2021-08-25 08:30:00|6725.7|6722.9|6711.4|6708.6|6731.8|6729|6709.9|6707.1|1296
1629880500000|2021-08-25 08:35:00|6710.4|6707.6|6712.9|6710.1|6718.8|6716|6705.8|6703|1132
1629880800000|2021-08-25 08:40:00|6712.8|6710|6709.8|6707|6715.9|6713.1|6705.4|6702.6|458
1629881100000|2021-08-25 08:45:00|6709.4|6706.6|6704.8|6702|6710.9|6708.1|6703.8|6701|570
1629881400000|2021-08-25 08:50:00|6704|6701.2|6696.9|6694.1|6706.8|6704|6696.7|6693.9|786
1629881700000|2021-08-25 08:55:00|6696.8|6694|6689.4|6686.6|6702.8|6700|6688.8|6686|1423
1629882000000|2021-08-25 09:00:00|6689.9|6687.1|6708|6705.2|6710.5|6707.2|6688.9|6686.1|1254
1629882300000|2021-08-25 09:05:00|6708.1|6705.3|6718.6|6715.8|6727|6724.2|6705|6702.2|1251
1629882600000|2021-08-25 09:10:00|6718.1|6715.3|6720.1|6717.3|6726|6723.2|6717.1|6714.3|619
1629882900000|2021-08-25 09:15:00|6720|6717.2|6727|6724.2|6732|6729.2|6719|6716.2|858
1629883200000|2021-08-25 09:20:00|6726.9|6724.1|6723.9|6721.1|6728.9|6726.1|6722|6719.2|312
1629883500000|2021-08-25 09:25:00|6724|6721.2|6721|6718.2|6727.1|6724.3|6718|6715.2|472
1629883800000|2021-08-25 09:30:00|6721.4|6718.6|6721|6718.2|6724|6721.2|6718|6715.2|240
1629884100000|2021-08-25 09:35:00|6720|6717.2|6726|6723.2|6727|6724.2|6719|6716.2|198
1629884400000|2021-08-25 09:40:00|6725.1|6722.3|6724|6721.2|6729.4|6726.6|6722.9|6720.1|242
1629884700000|2021-08-25 09:45:00|6724.4|6721.6|6731|6728.2|6732|6729.2|6723|6720.2|305
1629885000000|2021-08-25 09:50:00|6730.6|6727.8|6730.9|6728.1|6734|6731.2|6727.9|6725.1|614
1629885300000|2021-08-25 09:55:00|6730.8|6728|6733.1|6730.3|6733.9|6731.1|6725.5|6722.7|269
1629885600000|2021-08-25 10:00:00|6733|6730.2|6725.9|6723.1|6737.1|6734.3|6723.2|6720.4|556
1629885900000|2021-08-25 10:05:00|6725.8|6723|6730.9|6728.1|6732.9|6730.1|6725.8|6723|256
1629886200000|2021-08-25 10:10:00|6730|6727.2|6730.9|6728.1|6733.4|6730.6|6729|6726.2|253
1629886500000|2021-08-25 10:15:00|6733.4|6730.6|6733.9|6731.1|6736.9|6734.1|6731.9|6729.1|266
1629886800000|2021-08-25 10:20:00|6735|6732.2|6755.7|6752.9|6756.8|6754|6734.9|6732.1|1740
1629887100000|2021-08-25 10:25:00|6754.9|6752.1|6752.7|6749.9|6757.8|6755|6751.7|6748.9|594
1629887400000|2021-08-25 10:30:00|6752.3|6749.5|6759.2|6756.4|6759.8|6757|6751.8|6749|831
1629887700000|2021-08-25 10:35:00|6759.3|6756.5|6758.7|6755.9|6759.3|6756.5|6752.9|6750.1|548
1629888000000|2021-08-25 10:40:00|6758.3|6755.5|6755.6|6752.8|6759.7|6756.9|6751.7|6748.9|498
1629888300000|2021-08-25 10:45:00|6754.8|6752|6749.7|6746.9|6756.7|6753.9|6746.8|6744|693
1629888600000|2021-08-25 10:50:00|6748.8|6746|6753.7|6750.9|6756.8|6754|6746.7|6743.9|520
1629888900000|2021-08-25 10:55:00|6754.7|6751.9|6763.7|6760.9|6764.2|6761.4|6751.7|6748.9|689
1629889200000|2021-08-25 11:00:00|6762.9|6760.1|6769.3|6766.5|6769.8|6767|6759.7|6756.9|759
1629889500000|2021-08-25 11:05:00|6768.9|6766.1|6768.7|6765.9|6774.8|6772|6767.2|6764.4|1005
1629889800000|2021-08-25 11:10:00|6768.3|6765.5|6769.1|6766.3|6772.6|6769.8|6768.3|6765.5|499
1629890100000|2021-08-25 11:15:00|6769.2|6766.4|6765.7|6762.9|6770.8|6768|6763.8|6761|489
1629890400000|2021-08-25 11:20:00|6765.8|6763|6763.7|6760.9|6769.8|6767|6762.9|6760.1|444
1629890700000|2021-08-25 11:25:00|6762.8|6760|6770.6|6767.8|6770.7|6767.9|6762.8|6760|1060
1629891000000|2021-08-25 11:30:00|6770.7|6767.9|6757.8|6755|6770.7|6767.9|6756.8|6754|853
1629891300000|2021-08-25 11:35:00|6758.3|6755.5|6765.7|6762.9|6768.7|6765.9|6758.3|6755.5|527
1629891600000|2021-08-25 11:40:00|6765.6|6762.8|6765.8|6763|6768.8|6766|6762.8|6760|213
1629891900000|2021-08-25 11:45:00|6765.7|6762.9|6766.7|6763.9|6767.8|6765|6763.7|6760.9|486
1629892200000|2021-08-25 11:50:00|6767.6|6764.8|6768.8|6766|6769.2|6766.4|6765.7|6762.9|607
1629892500000|2021-08-25 11:55:00|6769.8|6767|6787.5|6784.7|6788.5|6785.7|6766.2|6763.4|1936
1629892800000|2021-08-25 12:00:00|6786.6|6783.8|6789.5|6786.7|6793.5|6790.7|6785|6782.2|1693
1629893100000|2021-08-25 12:05:00|6789.9|6787.1|6789.9|6787.1|6798.2|6795.4|6783.5|6780.7|2288
1629893400000|2021-08-25 12:10:00|6789.5|6786.7|6793.9|6791.1|6800.3|6797.5|6785.5|6782.7|2421
1629893700000|2021-08-25 12:15:00|6794.3|6791.5|6794.5|6791.7|6797.5|6794.7|6790.4|6787.6|1161
1629894000000|2021-08-25 12:20:00|6794.3|6791.5|6797.3|6794.5|6803.2|6800.4|6789.5|6786.7|1403
1629894300000|2021-08-25 12:25:00|6796.8|6794|6800.8|6798|6803.2|6800.4|6795.4|6792.6|793
1629894600000|2021-08-25 12:30:00|6800.4|6797.6|6796.3|6793.5|6804.2|6801.4|6795.3|6792.5|1392
1629894900000|2021-08-25 12:35:00|6796.4|6793.6|6796.4|6793.6|6802.4|6799.6|6791.4|6788.6|1295
1629895200000|2021-08-25 12:40:00|6794.5|6791.7|6796.4|6793.6|6802.4|6799.6|6793.4|6790.6|1250
1629895500000|2021-08-25 12:45:00|6795.5|6792.7|6795.5|6792.7|6800.5|6797.7|6792.5|6789.7|1282
1629895800000|2021-08-25 12:50:00|6795.6|6792.8|6799.4|6796.6|6805.2|6802.4|6792.4|6789.6|2017
1629896100000|2021-08-25 12:55:00|6799.8|6797|6811.3|6808.5|6813.4|6810.6|6799.4|6796.6|2159
1629896400000|2021-08-25 13:00:00|6811.4|6808.6|6792.2|6789.4|6814.3|6811.5|6785.1|6782.3|3814
1629896700000|2021-08-25 13:05:00|6792.1|6789.3|6786.2|6783.4|6792.2|6789.4|6774.1|6771.3|3077
1629897000000|2021-08-25 13:10:00|6785.4|6782.6|6770.2|6767.4|6794.3|6791.5|6764.8|6762|3333
1629897300000|2021-08-25 13:15:00|6769.3|6766.5|6767.6|6764.8|6776.6|6773.8|6761.5|6758.7|5806
1629897600000|2021-08-25 13:20:00|6766.6|6763.8|6765.6|6762.8|6780.6|6777.8|6759.6|6756.8|2985
1629897900000|2021-08-25 13:25:00|6765.7|6762.9|6752.8|6750|6765.7|6762.9|6744.9|6742.1|5190
1629898200000|2021-08-25 13:30:00|6751.9|6749.1|6748.8|6746|6761.9|6759.1|6736.8|6734|4670
1629898500000|2021-08-25 13:35:00|6747.9|6745.1|6753|6750.2|6760.9|6758.1|6741.9|6739.1|3863
1629898800000|2021-08-25 13:40:00|6753.1|6750.3|6750|6747.2|6767|6764.2|6739.9|6737.1|3135
1629899100000|2021-08-25 13:45:00|6750.9|6748.1|6751|6748.2|6752.9|6750.1|6731|6728.2|2562
1629899400000|2021-08-25 13:50:00|6750.9|6748.1|6738.4|6735.6|6755|6752.2|6737.4|6734.6|5429
1629899700000|2021-08-25 13:55:00|6738.3|6735.5|6739.8|6737|6740.5|6737.7|6722.5|6719.7|4336
1629900000000|2021-08-25 14:00:00|6739.4|6736.6|6743.4|6740.6|6751.1|6748.3|6731.4|6728.6|2231
1629900300000|2021-08-25 14:05:00|6743.3|6740.5|6732.2|6729.4|6743.3|6740.5|6728.2|6725.4|2011
1629900600000|2021-08-25 14:10:00|6733|6730.2|6739.1|6736.3|6742.3|6739.5|6724.2|6721.4|2011
1629900900000|2021-08-25 14:15:00|6738.2|6735.4|6729.2|6726.4|6741.3|6738.5|6725.1|6722.3|1767
1629901200000|2021-08-25 14:20:00|6730.2|6727.4|6723.2|6720.4|6735.1|6732.3|6716.3|6713.5|2547
1629901500000|2021-08-25 14:25:00|6724.1|6721.3|6723.8|6719.8|6725.2|6722.4|6711.3|6708.5|2915
1629901800000|2021-08-25 14:30:00|6722.8|6720|6738.4|6735.6|6759.2|6756.4|6716.8|6714|6706
1629902100000|2021-08-25 14:35:00|6738.5|6735.7|6748.2|6745.4|6757.1|6754.3|6738.2|6735.4|4665
1629902400000|2021-08-25 14:40:00|6747.3|6744.5|6773|6770.2|6774.1|6771.3|6747.3|6744.5|3665
1629902700000|2021-08-25 14:45:00|6773.1|6770.3|6755.2|6752.4|6775.1|6772.3|6751.7|6748.9|2991
1629903000000|2021-08-25 14:50:00|6755.1|6752.3|6731.2|6728.4|6756.2|6753.4|6728.2|6725.4|3677
1629903300000|2021-08-25 14:55:00|6731|6728.2|6740.2|6737.4|6741.3|6738.5|6719.3|6716.5|3543
1629903600000|2021-08-25 15:00:00|6739.8|6737|6755.2|6752.4|6759.1|6756.3|6739.7|6736.9|2709
1629903900000|2021-08-25 15:05:00|6754.3|6751.5|6754.2|6751.4|6760.2|6757.4|6750.1|6747.3|1535
1629904200000|2021-08-25 15:10:00|6755|6752.2|6760.3|6757.5|6761.8|6758.9|6752.2|6749.4|1959
1629904500000|2021-08-25 15:15:00|6760.2|6757.4|6753.3|6750.5|6760.7|6757.9|6747.3|6744.5|1621
1629904800000|2021-08-25 15:20:00|6753.7|6750.9|6767.3|6764.5|6769.2|6766.4|6753.7|6750.9|2188
1629905100000|2021-08-25 15:25:00|6767.2|6764.4|6767.3|6764.5|6776.3|6773.5|6763.2|6760.4|2715
1629905400000|2021-08-25 15:30:00|6768.1|6765.3|6750.4|6747.6|6772.3|6769.5|6748.4|6745.6|3346
1629905700000|2021-08-25 15:35:00|6750.5|6747.7|6754.4|6751.6|6755.5|6752.7|6741.5|6738.7|1794
1629906000000|2021-08-25 15:40:00|6754.5|6751.7|6759.4|6756.6|6763.3|6760.5|6752.4|6749.6|1750
1629906300000|2021-08-25 15:45:00|6759|6756.2|6752.4|6749.6|6759.4|6756.6|6747.5|6744.7|1144
1629906600000|2021-08-25 15:50:00|6751.5|6748.7|6783.1|6780.3|6783.1|6780.3|6750.8|6748|3278
1629906900000|2021-08-25 15:55:00|6782.1|6779.3|6782.1|6779.3|6783.1|6780.3|6775|6772.2|2238
1629907200000|2021-08-25 16:00:00|6783|6780.2|6794.9|6792.1|6795.9|6793.1|6783|6780.2|2611
1629907500000|2021-08-25 16:05:00|6795.8|6793|6804|6801.2|6807.9|6805.1|6794.5|6791.5|2486
1629907800000|2021-08-25 16:10:00|6803.9|6801.1|6801|6798.2|6808.8|6806|6799.8|6797|1911
1629908100000|2021-08-25 16:15:00|6801.4|6798.6|6801.9|6799.1|6807.8|6805|6798|6795.2|1257
1629908400000|2021-08-25 16:20:00|6801.1|6798.3|6798|6795.2|6803.9|6801.1|6796.9|6794.1|2015
1629908700000|2021-08-25 16:25:00|6797.9|6795.1|6794|6791.2|6801.8|6799|6793.9|6791.1|2103
1629909000000|2021-08-25 16:30:00|6794.4|6791.6|6794.9|6792.1|6797|6794.2|6790|6787.2|1498
1629909300000|2021-08-25 16:35:00|6794.1|6791.3|6797.9|6795.1|6803|6800.2|6794|6791.2|1625
1629909600000|2021-08-25 16:40:00|6798|6795.2|6793.9|6791.1|6801|6798.2|6791.5|6788.7|1020
1629909900000|2021-08-25 16:45:00|6794|6791.2|6785.9|6783.1|6795.9|6793.1|6784|6781.2|1122
1629910200000|2021-08-25 16:50:00|6786|6783.2|6790.5|6787.7|6793|6790.2|6785.9|6783.1|783
1629910500000|2021-08-25 16:55:00|6790.9|6788.1|6792|6789.2|6799|6796.2|6788.9|6786.1|1133
1629910800000|2021-08-25 17:00:00|6792.5|6789.7|6797.9|6795.1|6799|6796.2|6792|6789.2|921
1629911100000|2021-08-25 17:05:00|6798.3|6795.5|6796.9|6794.1|6800.8|6798|6792.9|6790.1|879
1629911400000|2021-08-25 17:10:00|6797|6794.2|6794.5|6791.7|6799|6796.2|6792|6789.2|1036
1629911700000|2021-08-25 17:15:00|6794.1|6791.3|6795.1|6792.3|6798|6795.2|6793.9|6791.1|587
1629912000000|2021-08-25 17:20:00|6795|6792.2|6788.9|6786.1|6796.2|6793.4|6785|6782.2|1044
1629912300000|2021-08-25 17:25:00|6789|6786.2|6794|6791.2|6796.9|6794.1|6788.9|6786.1|888
1629912600000|2021-08-25 17:30:00|6794.8|6792|6797|6794.2|6799.9|6797.1|6793.1|6790.3|1239
1629912900000|2021-08-25 17:35:00|6797.8|6795|6802.9|6800.1|6806.9|6804.1|6797|6794.2|1111
1629913200000|2021-08-25 17:40:00|6803|6800.2|6804|6801.2|6806|6803.2|6801.2|6798.4|952
1629913500000|2021-08-25 17:45:00|6803|6800.2|6801.4|6798.6|6807|6804.2|6800|6797.2|1442
1629913800000|2021-08-25 17:50:00|6801|6798.2|6801.1|6798.3|6805|6802.2|6800.2|6797.4|696
1629914100000|2021-08-25 17:55:00|6801|6798.2|6797|6794.2|6804.5|6801.7|6792.5|6789.7|1776
1629914400000|2021-08-25 18:00:00|6796.5|6793.7|6799.4|6796.6|6803.5|6800.7|6793.1|6790.3|1548
1629914700000|2021-08-25 18:05:00|6799.7|6796.9|6804.9|6802.1|6805|6802.2|6798.7|6795.9|833
1629915000000|2021-08-25 18:10:00|6804.8|6802|6814|6811.2|6817.8|6815|6803.8|6801|2974
1629915300000|2021-08-25 18:15:00|6813.8|6811|6806.5|6803.7|6816|6813.2|6804|6801.2|1325
1629915600000|2021-08-25 18:20:00|6806|6803.2|6814.8|6812|6815.8|6813|6805.8|6803|1678
1629915900000|2021-08-25 18:25:00|6815.6|6812.8|6829.5|6826.7|6836.3|6833.5|6806.8|6804|9599
1629916200000|2021-08-25 18:30:00|6828.7|6825.9|6828|6825.2|6830.4|6827.6|6824.5|6821.7|2637
1629916500000|2021-08-25 18:35:00|6827.9|6825.1|6831.5|6828.7|6836|6833.2|6825.9|6823.1|1228
1629916800000|2021-08-25 18:40:00|6831.9|6829.1|6835.4|6832.6|6837.3|6834.5|6831.5|6828.7|1139
1629917100000|2021-08-25 18:45:00|6835.9|6833.1|6837.4|6834.6|6838.3|6835.5|6831.5|6828.7|475
1629917400000|2021-08-25 18:50:00|6837.3|6834.5|6841.3|6838.5|6841.4|6838.6|6836.5|6833.7|772
1629917700000|2021-08-25 18:55:00|6841.4|6838.6|6840.4|6837.6|6848.3|6845.5|6840.3|6837.5|1315
1629918000000|2021-08-25 19:00:00|6840.3|6837.5|6842.3|6839.5|6844.8|6842|6840.3|6837.5|282
1629918300000|2021-08-25 19:05:00|6841.8|6839|6846.1|6843.3|6847.2|6844.4|6841.3|6838.5|555
1629918600000|2021-08-25 19:10:00|6845.7|6842.9|6841.1|6838.3|6846.2|6843.4|6839.3|6836.5|563
1629918900000|2021-08-25 19:15:00|6841.2|6838.4|6838.2|6835.4|6841.3|6838.5|6837.2|6834.4|283
1629919200000|2021-08-25 19:20:00|6838.1|6835.3|6836.3|6833.5|6838.3|6835.5|6836.1|6833.3|261
1629919500000|2021-08-25 19:25:00|6836.4|6833.6|6840.1|6837.3|6840.2|6837.4|6836.3|6833.5|303
1629919800000|2021-08-25 19:30:00|6840.3|6837.5|6838.2|6835.4|6841.1|6838.3|6837.8|6835|237
1629920100000|2021-08-25 19:35:00|6838|6835.2|6833.3|6830.5|6838.2|6835.4|6832.3|6829.5|384
1629920400000|2021-08-25 19:40:00|6832.3|6829.5|6828.5|6825.7|6833.3|6830.5|6822.9|6820.1|1094
1629920700000|2021-08-25 19:45:00|6828.1|6825.3|6828.5|6825.7|6833|6830.2|6827.1|6824.3|464
1629921000000|2021-08-25 19:50:00|6828.9|6826.1|6826.5|6823.7|6829|6826.2|6823.8|6821|473
1629921300000|2021-08-25 19:55:00|6826.9|6824.1|6825|6822.2|6827.5|6824.7|6824.9|6822.1|309
1629921600000|2021-08-25 20:00:00|6825.1|6822.3|6820.1|6817.3|6825.9|6823.1|6818.1|6815.3|405
1629921900000|2021-08-25 20:05:00|6820|6817.2|6818.1|6815.3|6822.1|6819.3|6817.2|6814.4|275
1629922200000|2021-08-25 20:10:00|6819.1|6816.3|6816.2|6813.4|6821.2|6818.4|6816.2|6813.4|435
1629922500000|2021-08-25 20:15:00|6817.1|6814.3|6809.2|6806.4|6817.1|6814.3|6807.7|6804.9|754
1629922800000|2021-08-25 20:20:00|6809.3|6806.5|6807.9|6805.1|6811.4|6808.6|6807.3|6804.5|247
1629923100000|2021-08-25 20:25:00|6808.3|6805.5|6804.4|6801.6|6808.3|6805.5|6804.3|6801.5|267
1629923400000|2021-08-25 20:30:00|6803.5|6800.7|6801.5|6798.7|6804.3|6801.5|6801.4|6798.6|517
1629923700000|2021-08-25 20:35:00|6801.4|6798.6|6804.5|6801.7|6805.4|6802.6|6800.4|6797.6|351
1629924000000|2021-08-25 20:40:00|6804.9|6802.1|6804.1|6801.3|6805.5|6802.7|6803.5|6800.7|209
1629924300000|2021-08-25 20:45:00|6804.5|6801.7|6798.5|6795.7|6805.5|6802.7|6797.5|6794.7|424
1629924600000|2021-08-25 20:50:00|6798.1|6795.3|6798.5|6795.7|6801.5|6798.7|6796.9|6794.1|176
1629924900000|2021-08-25 20:55:00|6797.5|6794.7|6793.5|6790.7|6800.4|6797.6|6786.5|6783.7|709
1629928800000|2021-08-25 22:00:00|6797.5|6794.7|6801.5|6798.7|6809.4|6806.2|6797|6794|305
1629929100000|2021-08-25 22:05:00|6801|6798.2|6799.5|6796.7|6801.4|6798.6|6797.5|6794.7|153
1629929400000|2021-08-25 22:10:00|6799.4|6796.6|6799.9|6797.1|6801.5|6798.7|6798.5|6795.7|50
1629929700000|2021-08-25 22:15:00|6800.3|6797.5|6800.6|6797.8|6802.5|6799.7|6799|6796.2|109
1629930000000|2021-08-25 22:20:00|6800.5|6797.7|6796.5|6793.7|6807.9|6805.1|6796.5|6793.7|270
1629930300000|2021-08-25 22:25:00|6796.1|6793.3|6796.2|6793.4|6797.5|6794.7|6793.5|6790.7|197
1629930600000|2021-08-25 22:30:00|6796.1|6793.3|6793.2|6790.4|6798.7|6795.9|6793.2|6790.4|122
1629930900000|2021-08-25 22:35:00|6793.4|6789.4|6793.7|6790.9|6794.7|6791.9|6791.2|6788.4|59
1629931200000|2021-08-25 22:40:00|6793.2|6790.4|6797.7|6794.9|6798.6|6795.8|6793.2|6790.4|78
1629931500000|2021-08-25 22:45:00|6798.1|6795.3|6798.7|6795.9|6800.7|6797.9|6797.7|6794.9|76
1629931800000|2021-08-25 22:50:00|6798.2|6795.4|6797.7|6794.9|6799.7|6796.9|6797.7|6794.9|66
1629932100000|2021-08-25 22:55:00|6797.6|6794.8|6795.7|6792.9|6797.6|6794.8|6795.2|6792.4|75
1629932400000|2021-08-25 23:00:00|6795.3|6792.5|6795.7|6792.9|6795.8|6793|6794.7|6791.9|67
1629932700000|2021-08-25 23:05:00|6795.3|6792.5|6794.7|6791.9|6795.7|6792.9|6794.7|6791.9|39
1629933000000|2021-08-25 23:10:00|6795.7|6792.9|6796.7|6793.9|6797.7|6794.9|6794.7|6791.9|87
1629933300000|2021-08-25 23:15:00|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6796.7|6793.9|20
1629933600000|2021-08-25 23:20:00|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.3|6793.5|24
1629933900000|2021-08-25 23:25:00|6796.3|6793.5|6796.7|6793.9|6796.7|6793.9|6793.9|6791.1|62
1629934200000|2021-08-25 23:30:00|6796.3|6793.5|6800.6|6797.8|6800.6|6797.8|6795.7|6792.9|41
1629934500000|2021-08-25 23:35:00|6800.3|6797.5|6795.8|6793|6800.6|6797.8|6795.8|6793|68
1629934800000|2021-08-25 23:40:00|6795.4|6792.6|6793.6|6790.8|6795.4|6792.6|6791.6|6788.8|71
1629935100000|2021-08-25 23:45:00|6793.1|6790.3|6789.6|6786.8|6793.1|6790.3|6788.6|6785.8|124
1629935400000|2021-08-25 23:50:00|6789.7|6786.9|6791.6|6788.8|6793.9|6791.1|6789.7|6786.9|58
1629935700000|2021-08-25 23:55:00|6792.1|6789.3|6793.7|6790.9|6794.6|6791.8|6791.6|6788.8|48
1629936000000|2021-08-26 00:00:00|6794.6|6791.8|6782.4|6779.6|6795.6|6792.8|6781.4|6778.6|667
1629936300000|2021-08-26 00:05:00|6782.5|6779.7|6786.4|6783.6|6788|6785.2|6782|6779.2|259
1629936600000|2021-08-26 00:10:00|6787.4|6784.6|6789.4|6786.6|6792.9|6790.1|6787.4|6784.6|271
1629936900000|2021-08-26 00:15:00|6788.4|6785.6|6792.4|6789.6|6793.4|6790.6|6787.4|6784.6|242
1629937200000|2021-08-26 00:20:00|6793|6790.2|6799.6|6796.8|6799.6|6796.8|6792.6|6789.8|419
1629937500000|2021-08-26 00:25:00|6798.8|6796|6795.6|6792.8|6798.8|6796|6793.5|6790.7|99
1629937800000|2021-08-26 00:30:00|6795.2|6792.4|6798.6|6795.8|6798.6|6795.8|6793.1|6790.3|76
1629938100000|2021-08-26 00:35:00|6797.7|6794.9|6790.6|6787.8|6798.6|6795.8|6790.6|6787.8|256
1629938400000|2021-08-26 00:40:00|6789.7|6786.9|6787.6|6784.8|6790.6|6787.8|6786.6|6783.8|172
1629938700000|2021-08-26 00:45:00|6787.2|6784.4|6791.6|6788.8|6791.6|6788.8|6786.6|6783.8|144
1629939000000|2021-08-26 00:50:00|6791.2|6788.4|6793.6|6790.8|6794|6791.2|6790.6|6787.8|112
1629939300000|2021-08-26 00:55:00|6793.7|6790.9|6795.2|6792.4|6797.7|6794.9|6793.6|6790.8|162
1629939600000|2021-08-26 01:00:00|6795.1|6792.3|6793.6|6790.8|6796.5|6793.7|6786.5|6783.7|453
1629939900000|2021-08-26 01:05:00|6794|6791.2|6786|6783.2|6794.6|6791.8|6785.5|6782.7|325
1629940200000|2021-08-26 01:10:00|6785.6|6782.8|6788.5|6785.7|6788.5|6785.7|6781.5|6778.7|435
1629940500000|2021-08-26 01:15:00|6787.6|6784.8|6787|6784.2|6792.5|6789.7|6785.6|6782.8|296
1629940800000|2021-08-26 01:20:00|6787.4|6784.6|6779.4|6776.6|6790.4|6787.6|6778.6|6775.8|294
1629941100000|2021-08-26 01:25:00|6779|6776.2|6778.4|6775.6|6782.4|6779.6|6777.5|6774.7|386
1629941400000|2021-08-26 01:30:00|6779.2|6776.4|6774.4|6771.6|6781.2|6778.4|6772.6|6769.8|535
1629941700000|2021-08-26 01:35:00|6775.4|6772.6|6780.3|6777.5|6781.3|6778.5|6774.4|6771.6|336
1629942000000|2021-08-26 01:40:00|6781.2|6778.4|6782.3|6779.5|6784|6781.2|6780.3|6777.5|232
1629942300000|2021-08-26 01:45:00|6782|6779.2|6789.3|6786.5|6790.3|6787.5|6780.5|6777.7|386
1629942600000|2021-08-26 01:50:00|6789.8|6787|6789|6786.2|6793.5|6790.7|6788.5|6785.7|370
1629942900000|2021-08-26 01:55:00|6789.3|6786.5|6787.3|6784.5|6789.5|6786.7|6785.4|6782.6|212
1629943200000|2021-08-26 02:00:00|6787.4|6784.6|6778.3|6775.5|6790.4|6787.6|6778.3|6775.5|277
1629943500000|2021-08-26 02:05:00|6777.4|6774.6|6773.4|6770.6|6779.3|6776.5|6773.3|6770.5|360
1629943800000|2021-08-26 02:10:00|6774.2|6771.4|6778.3|6775.5|6779.2|6776.4|6773.3|6770.5|288
1629944100000|2021-08-26 02:15:00|6778.7|6775.9|6777.7|6774.9|6779.3|6776.5|6775.3|6772.5|142
1629944400000|2021-08-26 02:20:00|6777.8|6775|6774.8|6772|6779.3|6776.5|6773.3|6770.5|150
1629944700000|2021-08-26 02:25:00|6775.2|6772.4|6775.3|6772.5|6778.4|6775.6|6773.5|6770.7|139
1629945000000|2021-08-26 02:30:00|6774.9|6772.1|6779.2|6776.4|6779.2|6776.4|6773.3|6770.5|192
1629945300000|2021-08-26 02:35:00|6778.8|6776|6782.3|6779.5|6783.3|6780.5|6778.3|6775.5|188
1629945600000|2021-08-26 02:40:00|6783.2|6780.4|6781.3|6778.5|6784.3|6781.5|6779.4|6776.6|222
1629945900000|2021-08-26 02:45:00|6780.9|6778.1|6784.4|6781.6|6784.4|6781.6|6779.3|6776.5|109
1629946200000|2021-08-26 02:50:00|6784.9|6782.1|6786.7|6783.9|6787.4|6784.6|6783.4|6780.6|282
1629946500000|2021-08-26 02:55:00|6787.1|6784.3|6791.3|6788.5|6792.3|6789.5|6787.1|6784.3|379
1629946800000|2021-08-26 03:00:00|6791.4|6788.6|6784.4|6781.6|6791.4|6788.6|6784.4|6781.6|262
1629947100000|2021-08-26 03:05:00|6785.3|6782.5|6783.3|6780.5|6787.3|6784.5|6782.9|6780.1|109
1629947400000|2021-08-26 03:10:00|6782.9|6780.1|6779.3|6776.5|6783.4|6780.6|6778.4|6775.6|167
1629947700000|2021-08-26 03:15:00|6779.4|6776.6|6777.5|6774.7|6779.4|6776.6|6776.5|6773.7|399
1629948000000|2021-08-26 03:20:00|6777|6774.2|6780.5|6777.7|6781.5|6778.7|6776.5|6773.7|226
1629948300000|2021-08-26 03:25:00|6781.4|6778.6|6782.5|6779.7|6783.5|6780.7|6780.4|6777.6|173
1629948600000|2021-08-26 03:30:00|6783.4|6780.6|6782.5|6779.7|6783.5|6780.7|6781.5|6778.7|53
1629948900000|2021-08-26 03:35:00|6782.4|6779.6|6782.4|6779.6|6782.5|6779.7|6781.5|6778.7|62
1629949200000|2021-08-26 03:40:00|6781.6|6778.8|6779.5|6776.7|6782.5|6779.7|6779.4|6776.6|182
1629949500000|2021-08-26 03:45:00|6780.4|6777.6|6778.9|6776.1|6780.5|6777.7|6778.4|6775.6|115
1629949800000|2021-08-26 03:50:00|6778.5|6775.7|6779.5|6776.7|6779.5|6776.7|6778.4|6775.6|58
1629950100000|2021-08-26 03:55:00|6780.3|6777.5|6784.5|6781.7|6785.5|6782.7|6779.4|6776.6|114
1629950400000|2021-08-26 04:00:00|6784.9|6782.1|6783.5|6780.7|6786.4|6783.6|6783.4|6780.6|113
1629950700000|2021-08-26 04:05:00|6783.4|6780.6|6782.5|6779.7|6783.5|6780.7|6780.5|6777.7|89
1629951000000|2021-08-26 04:10:00|6782.4|6779.6|6780.5|6777.7|6782.5|6779.7|6780.5|6777.7|51
1629951300000|2021-08-26 04:15:00|6779.7|6776.9|6779.5|6776.7|6782.4|6779.6|6778.5|6775.7|141
1629951600000|2021-08-26 04:20:00|6780|6777.2|6780.5|6777.7|6781.2|6778.4|6777.5|6774.7|144
1629951900000|2021-08-26 04:25:00|6780.6|6777.8|6782.5|6779.7|6782.5|6779.7|6779.5|6776.7|138
1629952200000|2021-08-26 04:30:00|6782.9|6780.1|6782.5|6779.7|6786.4|6783.6|6782.4|6779.6|200
1629952500000|2021-08-26 04:35:00|6782.1|6779.3|6781.5|6778.7|6782.1|6779.3|6780.5|6777.7|41
1629952800000|2021-08-26 04:40:00|6782|6779.2|6781.5|6778.7|6782.5|6779.7|6781.5|6778.7|34
1629953100000|2021-08-26 04:45:00|6782.3|6779.5|6782.5|6779.7|6782.5|6779.7|6780.5|6777.7|41
1629953400000|2021-08-26 04:50:00|6782.3|6779.5|6777.5|6774.7|6782.5|6779.7|6777.3|6774.5|148
1629953700000|2021-08-26 04:55:00|6777.6|6774.8|6777.4|6774.6|6780.5|6777.7|6777.3|6774.5|235
1629954000000|2021-08-26 05:00:00|6777.3|6774.5|6770.4|6767.6|6778.3|6775.5|6768.4|6765.6|650
1629954300000|2021-08-26 05:05:00|6771.2|6768.4|6775.4|6772.6|6775.8|6773|6770.4|6767.6|162
1629954600000|2021-08-26 05:10:00|6775.8|6773|6774.1|6771.3|6777.4|6774.6|6773.3|6770.5|202
1629954900000|2021-08-26 05:15:00|6774.4|6771.6|6774.4|6771.6|6775.4|6772.6|6772.7|6769.9|99
1629955200000|2021-08-26 05:20:00|6774.5|6771.7|6774.4|6771.6|6777.4|6774.6|6773.5|6770.7|156
1629955500000|2021-08-26 05:25:00|6775.2|6772.4|6774.3|6771.5|6776.4|6773.6|6772.5|6769.7|99
1629955800000|2021-08-26 05:30:00|6774.4|6771.6|6772.5|6769.7|6774.4|6771.6|6767.4|6764.6|353
1629956100000|2021-08-26 05:35:00|6772.4|6769.6|6776.4|6773.6|6777.4|6774.6|6770.4|6767.6|202
1629956400000|2021-08-26 05:40:00|6776.5|6773.7|6785.4|6782.6|6786.4|6783.6|6776.5|6773.7|421
1629956700000|2021-08-26 05:45:00|6786.2|6783.4|6795.4|6792.6|6796.9|6794.1|6786|6783.2|746
1629957000000|2021-08-26 05:50:00|6794.5|6791.7|6790.5|6787.7|6794.5|6791.7|6788.5|6785.7|344
1629957300000|2021-08-26 05:55:00|6791.4|6788.6|6797.4|6794.6|6799.4|6796.6|6788.5|6785.7|339
1629957600000|2021-08-26 06:00:00|6798.4|6795.6|6793.4|6790.6|6803|6799.6|6793.4|6790.6|570
1629957900000|2021-08-26 06:05:00|6792.9|6790.1|6788.4|6785.6|6793.4|6790.6|6784.3|6781.5|311
1629958200000|2021-08-26 06:10:00|6787.5|6784.7|6789.2|6786.4|6794.3|6791.5|6785.8|6783|424
1629958500000|2021-08-26 06:15:00|6788.8|6786|6796.3|6793.5|6799.4|6796.6|6788.8|6786|351
1629958800000|2021-08-26 06:20:00|6795.5|6792.7|6796.7|6793.9|6801.2|6798.4|6794.7|6791.9|1099
1629959100000|2021-08-26 06:25:00|6797.1|6794.3|6800.3|6797.5|6801|6798.2|6796.2|6793.4|222
1629959400000|2021-08-26 06:30:00|6800.7|6797.9|6800.2|6797.4|6802|6799.2|6796.2|6793.4|370
1629959700000|2021-08-26 06:35:00|6799.4|6796.6|6802.2|6799.4|6804|6801.2|6797.8|6795|368
1629960000000|2021-08-26 06:40:00|6802.7|6799.9|6789.2|6786.4|6803|6800.2|6787.3|6784.5|465
1629960300000|2021-08-26 06:45:00|6789.3|6786.5|6786.7|6783.9|6789.3|6786.5|6785.3|6782.5|307
1629960600000|2021-08-26 06:50:00|6787|6784.2|6781.8|6779|6789.3|6786.5|6779.4|6776.6|554
1629960900000|2021-08-26 06:55:00|6782.3|6779.5|6774.1|6771.3|6783.3|6780.5|6771.4|6768.6|802
1629961200000|2021-08-26 07:00:00|6775|6772.2|6782.4|6779.6|6793|6790.2|6775|6772.2|978
1629961500000|2021-08-26 07:05:00|6782.3|6779.5|6769.4|6766.6|6788.4|6785.6|6768.4|6765.6|882
1629961800000|2021-08-26 07:10:00|6768.6|6765.8|6774.5|6771.7|6780.5|6777.7|6765.5|6762.7|1164
1629962100000|2021-08-26 07:15:00|6774.4|6771.6|6771|6768.2|6779.4|6776.6|6768.5|6765.7|926
1629962400000|2021-08-26 07:20:00|6770.6|6767.8|6762.6|6759.8|6771.6|6768.8|6758.7|6755.9|942
1629962700000|2021-08-26 07:25:00|6762.7|6759.9|6768.6|6765.8|6768.6|6765.8|6760.6|6757.8|714
1629963000000|2021-08-26 07:30:00|6768.2|6765.4|6773.6|6770.8|6778.5|6775.7|6766.6|6763.8|1164
1629963300000|2021-08-26 07:35:00|6772.6|6769.8|6769.6|6766.8|6779.6|6776.8|6764.2|6761.4|858
1629963600000|2021-08-26 07:40:00|6769.1|6766.3|6756.7|6753.9|6769.7|6766.9|6751.7|6748.9|1282
1629963900000|2021-08-26 07:45:00|6757.1|6754.3|6753.6|6750.8|6761.6|6758.8|6748.5|6745.7|926
1629964200000|2021-08-26 07:50:00|6753.7|6750.9|6733.6|6730.8|6754.1|6751.3|6732.7|6729.9|1490
1629964500000|2021-08-26 07:55:00|6733.7|6730.9|6730.5|6727.7|6744.5|6741.7|6729.6|6726.8|1083
1629964800000|2021-08-26 08:00:00|6730.6|6727.8|6738.2|6735.4|6744.7|6741.9|6729.6|6726.8|1223
1629965100000|2021-08-26 08:05:00|6737.6|6734.8|6739.7|6736.9|6743.6|6740.8|6731.6|6728.8|906
1629965400000|2021-08-26 08:10:00|6740.4|6737.6|6749.6|6746.8|6752.6|6749.8|6738.6|6735.8|961
1629965700000|2021-08-26 08:15:00|6748.7|6745.9|6746.6|6743.8|6758.2|6755.4|6746.4|6743.6|776
1629966000000|2021-08-26 08:20:00|6746.2|6743.4|6748.2|6745.4|6759.7|6756.9|6744.6|6741.8|555
1629966300000|2021-08-26 08:25:00|6748.6|6745.8|6753.7|6750.9|6756.5|6753.7|6741.5|6738.7|1312
1629966600000|2021-08-26 08:30:00|6753.5|6750.7|6751.7|6748.9|6754.7|6751.9|6743.7|6740.9|1096
1629966900000|2021-08-26 08:35:00|6752|6749.2|6756.2|6753.4|6766.5|6763.7|6749.5|6746.7|984
1629967200000|2021-08-26 08:40:00|6755.7|6752.9|6747.7|6744.9|6758.5|6755.7|6739.7|6736.9|1282
1629967500000|2021-08-26 08:45:00|6747.8|6745|6748.9|6746.1|6750.7|6747.9|6745.9|6743.1|336
1629967800000|2021-08-26 08:50:00|6748.8|6746|6748.8|6746|6750.7|6747.9|6745.8|6743|314
1629968100000|2021-08-26 08:55:00|6748.3|6745.5|6749.6|6746.8|6753.6|6750.8|6745.8|6743|724
1629968400000|2021-08-26 09:00:00|6748.9|6746.1|6749.3|6746.5|6756.8|6754|6746.8|6744|645
1629968700000|2021-08-26 09:05:00|6749.6|6746.8|6750.8|6748|6752.8|6750|6746.4|6743.6|408
1629969000000|2021-08-26 09:10:00|6750.6|6747.8|6753.6|6750.8|6762.6|6759.8|6749.8|6747|439
1629969300000|2021-08-26 09:15:00|6753.8|6751|6756.6|6753.8|6757.8|6755|6749.6|6746.8|399
1629969600000|2021-08-26 09:20:00|6755.8|6753|6752.6|6749.8|6757.8|6755|6751.6|6748.8|193
1629969900000|2021-08-26 09:25:00|6751.9|6749.1|6754.2|6751.4|6756.7|6753.9|6750.7|6747.9|168
1629970200000|2021-08-26 09:30:00|6754.1|6751.3|6751.7|6748.9|6756.7|6753.9|6749.6|6746.8|299
1629970500000|2021-08-26 09:35:00|6751.6|6748.8|6753.2|6750.4|6754.7|6751.9|6747.7|6744.9|285
1629970800000|2021-08-26 09:40:00|6752.9|6750.1|6757.7|6754.9|6758.6|6755.8|6749.2|6746.4|297
1629971100000|2021-08-26 09:45:00|6757.4|6754.6|6766.6|6763.8|6768.5|6765.7|6756.7|6753.9|1071
1629971400000|2021-08-26 09:50:00|6767|6764.2|6777.4|6774.6|6783.4|6780.6|6766.5|6763.7|1470
1629971700000|2021-08-26 09:55:00|6778.1|6775.3|6777.5|6774.7|6780.4|6777.6|6772.7|6769.9|400
1629972000000|2021-08-26 10:00:00|6777.1|6774.3|6772.6|6769.8|6781.5|6778.7|6772.6|6769.8|367
1629972300000|2021-08-26 10:05:00|6772.5|6769.7|6764.5|6761.7|6772.6|6769.8|6758.6|6755.8|786
1629972600000|2021-08-26 10:10:00|6764|6761.2|6760.1|6757.3|6765|6762.2|6756.1|6753.3|385
1629972900000|2021-08-26 10:15:00|6759.5|6756.7|6761.5|6758.7|6763.5|6760.7|6758.6|6755.8|255
1629973200000|2021-08-26 10:20:00|6761.1|6758.3|6763.6|6760.8|6765.6|6762.8|6757.7|6754.9|336
1629973500000|2021-08-26 10:25:00|6763.7|6760.9|6769.6|6766.8|6769.6|6766.8|6762.7|6759.9|305
1629973800000|2021-08-26 10:30:00|6769.5|6766.7|6776.7|6773.9|6780.5|6777.7|6767.6|6764.8|549
1629974100000|2021-08-26 10:35:00|6775.8|6773|6777.7|6774.9|6777.7|6774.9|6771.9|6769.1|311
1629974400000|2021-08-26 10:40:00|6777.6|6774.8|6772.7|6769.9|6777.7|6774.9|6770.6|6767.8|288
1629974700000|2021-08-26 10:45:00|6772.6|6769.8|6771.7|6768.9|6777.6|6774.8|6771.2|6768.4|176
1629975000000|2021-08-26 10:50:00|6771.3|6768.5|6764.6|6761.8|6772.7|6769.9|6763.6|6760.8|274
1629975300000|2021-08-26 10:55:00|6764.7|6761.9|6762.7|6759.9|6766.6|6763.8|6760.8|6758|294
1629975600000|2021-08-26 11:00:00|6763.1|6760.3|6764.7|6761.9|6767.7|6764.9|6759.7|6756.9|597
1629975900000|2021-08-26 11:05:00|6765.5|6762.7|6765.6|6762.8|6766.6|6763.8|6758.7|6755.9|274
1629976200000|2021-08-26 11:10:00|6765.1|6762.3|6766.7|6763.9|6769.7|6766.9|6765.1|6762.3|218
1629976500000|2021-08-26 11:15:00|6765.7|6762.9|6766.7|6763.9|6769.6|6766.8|6764.8|6762|217
1629976800000|2021-08-26 11:20:00|6767.1|6764.3|6774.7|6771.9|6776.6|6773.8|6763.2|6760.4|490
1629977100000|2021-08-26 11:25:00|6774.6|6771.8|6774.7|6771.9|6780.4|6777.6|6771.2|6768.4|767
1629977400000|2021-08-26 11:30:00|6774.6|6771.8|6776.4|6773.6|6777.4|6774.6|6773.1|6770.3|319
1629977700000|2021-08-26 11:35:00|6776.6|6773.8|6779.4|6776.6|6781.4|6778.6|6771.4|6768.6|393
1629978000000|2021-08-26 11:40:00|6779.6|6776.8|6763.7|6760.9|6782.6|6779.8|6763.7|6760.9|1422
1629978300000|2021-08-26 11:45:00|6763.8|6761|6761.8|6759|6765.7|6762.9|6752.8|6750|1013
1629978600000|2021-08-26 11:50:00|6762.5|6759.7|6758.7|6755.9|6762.7|6759.9|6756.5|6753.7|250
1629978900000|2021-08-26 11:55:00|6758.8|6756|6756.8|6754|6761.7|6758.9|6755.7|6752.9|378
1629979200000|2021-08-26 12:00:00|6756.7|6753.9|6764.7|6761.9|6765.9|6763.1|6748.8|6746|1530
1629979500000|2021-08-26 12:05:00|6764.5|6761.7|6758.7|6755.9|6770|6767.2|6755.7|6752.9|861
1629979800000|2021-08-26 12:10:00|6757.8|6755|6754.8|6752|6763.5|6760.7|6753.7|6750.9|650
1629980100000|2021-08-26 12:15:00|6755.5|6752.7|6750.6|6747.8|6757.8|6755|6748.8|6746|923
1629980400000|2021-08-26 12:20:00|6751.5|6748.7|6761.6|6758.8|6761.6|6758.8|6742.6|6739.8|1617
1629980700000|2021-08-26 12:25:00|6761.1|6758.3|6753.8|6751|6762.5|6759.7|6752.6|6749.8|655
1629981000000|2021-08-26 12:30:00|6753.6|6750.8|6756.6|6753.8|6758.6|6755.8|6735.5|6732.7|2961
1629981300000|2021-08-26 12:35:00|6756.3|6753.5|6748.6|6745.8|6760.6|6757.8|6740.3|6737.5|1175
1629981600000|2021-08-26 12:40:00|6747.8|6745|6746.6|6743.8|6749.6|6746.8|6738.6|6735.8|1267
1629981900000|2021-08-26 12:45:00|6746.8|6744|6754.4|6751.6|6755.5|6752.7|6745.8|6743|1327
1629982200000|2021-08-26 12:50:00|6753.5|6750.7|6763.4|6760.6|6767.5|6764.7|6753.4|6750.6|1449
1629982500000|2021-08-26 12:55:00|6764.3|6761.5|6756.4|6753.6|6767.8|6765|6748.4|6745.6|966
1629982800000|2021-08-26 13:00:00|6756|6753.2|6754.5|6751.7|6770.4|6767.6|6749.4|6746.6|3017
1629983100000|2021-08-26 13:05:00|6754.4|6751.6|6764.3|6761.5|6768.3|6765.5|6751.5|6748.7|1478
1629983400000|2021-08-26 13:10:00|6763.4|6760.6|6759.3|6756.5|6769.3|6766.5|6756.3|6753.5|1449
1629983700000|2021-08-26 13:15:00|6758.5|6755.7|6735.4|6732.6|6760|6757.2|6732.5|6729.7|2648
1629984000000|2021-08-26 13:20:00|6735.5|6732.7|6715.5|6712.7|6750.4|6747.6|6703.9|6701.1|8329
1629984300000|2021-08-26 13:25:00|6716|6713.2|6735.4|6732.6|6736.3|6733.5|6715.4|6712.6|2965
1629984600000|2021-08-26 13:30:00|6736.4|6733.6|6721.6|6718.8|6739.3|6736.5|6713.6|6710.8|3099
1629984900000|2021-08-26 13:35:00|6721.5|6718.7|6721.6|6718.8|6732.6|6729.8|6714|6711.2|2229
1629985200000|2021-08-26 13:40:00|6721.7|6718.9|6731|6728.2|6737.6|6734.8|6718.5|6715.7|2266
1629985500000|2021-08-26 13:45:00|6730.6|6727.8|6746.5|6743.7|6752.5|6749.7|6729.6|6726.8|2978
1629985800000|2021-08-26 13:50:00|6746.6|6743.8|6762.7|6759.9|6765.1|6762.3|6745.5|6742.7|3155
1629986100000|2021-08-26 13:55:00|6762.4|6759.6|6770.2|6767.4|6772.1|6769.3|6758.2|6755.4|2674
1629986400000|2021-08-26 14:00:00|6769.2|6766.4|6772|6769.2|6776.6|6773.8|6763.2|6760.4|4295
1629986700000|2021-08-26 14:05:00|6771.9|6769.1|6784.8|6782|6787.6|6784.8|6769.9|6767.1|5105
1629987000000|2021-08-26 14:10:00|6784.9|6782.1|6783.6|6780.8|6794.7|6791.9|6774.6|6771.8|3663
1629987300000|2021-08-26 14:15:00|6783.5|6780.7|6779.9|6777.1|6788.6|6785.8|6774.7|6771.9|3119
1629987600000|2021-08-26 14:20:00|6779.7|6776.9|6773.7|6770.9|6787.6|6784.8|6771.4|6768.6|2640
1629987900000|2021-08-26 14:25:00|6773.4|6770.6|6774.6|6771.8|6778.7|6775.9|6752.9|6750.1|4625
1629988200000|2021-08-26 14:30:00|6775.2|6772.4|6770.4|6767.6|6786.9|6784.1|6764.9|6762.1|3078
1629988500000|2021-08-26 14:35:00|6770|6767.2|6771|6768.2|6783.9|6781.1|6767.9|6765.1|2336
1629988800000|2021-08-26 14:40:00|6770.9|6768.1|6754.8|6752|6776.8|6774|6754.7|6751.9|2421
1629989100000|2021-08-26 14:45:00|6755.8|6753|6750.1|6747.3|6760.8|6758|6746|6743.2|3020
1629989400000|2021-08-26 14:50:00|6751|6748.2|6745.8|6743|6757.5|6754.7|6744|6741.2|2374
1629989700000|2021-08-26 14:55:00|6746|6743.2|6741|6738.2|6754.8|6752|6734.1|6731.3|2672
1629990000000|2021-08-26 15:00:00|6741.3|6738.5|6747.1|6744.3|6749.5|6746.7|6737|6734.2|1466
1629990300000|2021-08-26 15:05:00|6747.2|6744.4|6740.1|6737.3|6748.1|6745.3|6738.2|6735.4|1534
1629990600000|2021-08-26 15:10:00|6740.5|6737.7|6746.4|6743.6|6751.9|6749.1|6735.1|6732.3|1658
1629990900000|2021-08-26 15:15:00|6746.1|6743.3|6756.7|6753.9|6757.7|6754.9|6744.8|6742|1445
1629991200000|2021-08-26 15:20:00|6756.8|6754|6758.8|6756|6764.8|6762|6754.7|6751.9|1705
1629991500000|2021-08-26 15:25:00|6759.2|6756.4|6755.9|6753.1|6762.9|6760.1|6750.7|6747.9|1824
1629991800000|2021-08-26 15:30:00|6755.8|6753|6754.8|6752|6757.9|6755.1|6748.8|6746|1687
1629992100000|2021-08-26 15:35:00|6754.9|6752.1|6754.3|6751.5|6756.8|6754|6749.8|6747|823
1629992400000|2021-08-26 15:40:00|6754.2|6751.4|6742.2|6739.4|6756.7|6753.9|6740.9|6738.1|1253
1629992700000|2021-08-26 15:45:00|6742|6739.2|6746.9|6744.1|6747.9|6745.1|6739.9|6737.1|858
1629993000000|2021-08-26 15:50:00|6746.8|6744|6757.8|6755|6758.9|6756.1|6744.9|6742.1|1037
1629993300000|2021-08-26 15:55:00|6757.9|6755.1|6760.8|6758|6764.7|6761.9|6756.9|6754.1|1321
1629993600000|2021-08-26 16:00:00|6760.9|6758.1|6768.8|6766|6772.8|6770|6756.9|6754.1|1544
1629993900000|2021-08-26 16:05:00|6768.9|6766.1|6772.8|6770|6773.8|6771|6767.8|6765|1124
1629994200000|2021-08-26 16:10:00|6773.8|6771|6776.7|6773.9|6778.7|6775.9|6772.3|6769.5|918
1629994500000|2021-08-26 16:15:00|6776.8|6774|6772.4|6769.6|6780.7|6777.9|6771.9|6769.1|1541
1629994800000|2021-08-26 16:20:00|6772.8|6770|6766|6763.2|6776.9|6774.1|6763.9|6761.1|1615
1629995100000|2021-08-26 16:25:00|6765.9|6763.1|6764.8|6762|6767|6764.2|6760.1|6757.3|1630
1629995400000|2021-08-26 16:30:00|6764.9|6762.1|6782.8|6780|6784.9|6782.1|6764.9|6762.1|1929
1629995700000|2021-08-26 16:35:00|6782.9|6780.1|6782.8|6780|6785.9|6783.1|6780.8|6778|883
1629996000000|2021-08-26 16:40:00|6783.3|6780.5|6800.4|6797.6|6800.4|6797.6|6783.3|6780.5|3079
1629996300000|2021-08-26 16:45:00|6801.4|6798.6|6811.2|6808.4|6814.2|6811.4|6800|6797.2|3753
1629996600000|2021-08-26 16:50:00|6811.3|6808.5|6816.2|6813.4|6821.9|6819.1|6809.3|6806.5|4205
1629996900000|2021-08-26 16:55:00|6816.9|6814.1|6818|6815.2|6821|6818.2|6814|6811.2|1982
1629997200000|2021-08-26 17:00:00|6818.2|6815.4|6820.9|6818.1|6823.8|6821|6816|6813.2|1378
1629997500000|2021-08-26 17:05:00|6821|6818.2|6814.8|6812|6822.9|6820.1|6810.9|6808.1|3900
1629997800000|2021-08-26 17:10:00|6814.9|6812.1|6808.9|6806.1|6814.9|6812.1|6805.9|6803.1|1976
1629998100000|2021-08-26 17:15:00|6808.1|6805.3|6806.8|6804|6817.7|6814.9|6806.1|6803.3|1662
1629998400000|2021-08-26 17:20:00|6806.9|6804.1|6793|6790.2|6807.8|6805|6793|6790.2|2021
1629998700000|2021-08-26 17:25:00|6793.1|6790.3|6788|6785.2|6794|6791.2|6787|6784.2|1940
1629999000000|2021-08-26 17:30:00|6789|6786.2|6779.3|6776.5|6789|6786.2|6777.3|6774.5|1598
1629999300000|2021-08-26 17:35:00|6780.1|6777.3|6778.2|6775.4|6780.3|6777.5|6775.1|6772.3|805
1629999600000|2021-08-26 17:40:00|6779|6776.2|6785.2|6782.4|6789.1|6786.3|6777.1|6774.3|1314
1629999900000|2021-08-26 17:45:00|6786.1|6783.3|6784|6781.2|6791.1|6788.3|6783|6780.2|1640
1630000200000|2021-08-26 17:50:00|6783.9|6781.1|6788|6785.2|6789.9|6787.1|6782.5|6779.7|676
1630000500000|2021-08-26 17:55:00|6787.9|6785.1|6786|6783.2|6789.1|6786.3|6782|6779.2|535
1630000800000|2021-08-26 18:00:00|6786.7|6783.9|6777|6774.2|6787.9|6785.1|6773.9|6771.1|1462
1630001100000|2021-08-26 18:05:00|6776.9|6774.1|6754.9|6752.1|6776.9|6774.1|6751.2|6748.4|3938
1630001400000|2021-08-26 18:10:00|6755|6752.2|6725.2|6722.4|6760.5|6757.7|6721.5|6718.7|5693
1630001700000|2021-08-26 18:15:00|6726.2|6723.4|6705.2|6702.4|6734.2|6731.4|6695.3|6692.5|5632
1630002000000|2021-08-26 18:20:00|6706.1|6703.3|6721.7|6718.9|6727.2|6724.4|6705.2|6702.4|3990
1630002300000|2021-08-26 18:25:00|6722.1|6719.3|6728.3|6725.5|6746|6743.2|6716.2|6713.4|8190
1630002600000|2021-08-26 18:30:00|6728.2|6725.4|6729.6|6726.8|6737.2|6734.4|6721.8|6719|2533
1630002900000|2021-08-26 18:35:00|6729.2|6726.4|6736|6733.2|6740|6737.2|6726.1|6723.3|792
1630003200000|2021-08-26 18:40:00|6735.6|6732.8|6737|6734.2|6740.8|6738|6735.1|6732.3|792
1630003500000|2021-08-26 18:45:00|6736.1|6733.3|6739|6736.2|6742.6|6739.8|6735|6732.2|551
1630003800000|2021-08-26 18:50:00|6739.1|6736.3|6748.1|6745.3|6749.1|6746.3|6736|6733.2|722
1630004100000|2021-08-26 18:55:00|6748.6|6745.8|6738.9|6736.1|6749.1|6746.3|6738.2|6735.4|402
1630004400000|2021-08-26 19:00:00|6739.8|6737|6739.9|6737.1|6743.1|6740.3|6737.9|6735.1|278
1630004700000|2021-08-26 19:05:00|6740.1|6737.3|6738.9|6736.1|6741.1|6738.3|6738.1|6735.3|184
1630005000000|2021-08-26 19:10:00|6739.1|6736.3|6742.9|6740.1|6744.3|6741.5|6735.1|6732.3|411
1630005300000|2021-08-26 19:15:00|6742.6|6739.8|6742.1|6739.3|6743.9|6741.1|6740.9|6738.1|204
1630005600000|2021-08-26 19:20:00|6742.9|6740.1|6740.8|6738|6743.9|6741.1|6740.8|6738|217
1630005900000|2021-08-26 19:25:00|6740.1|6737.3|6740.9|6738.1|6741.7|6738.9|6738.8|6736|171
1630006200000|2021-08-26 19:30:00|6741.8|6739|6751.9|6749.1|6751.9|6749.1|6741.8|6739|565
1630006500000|2021-08-26 19:35:00|6751.8|6749|6756.8|6754|6756.8|6754|6750.9|6748.1|394
1630006800000|2021-08-26 19:40:00|6755.8|6753|6775.7|6772.9|6777|6774.2|6755.3|6752.5|1757
1630007100000|2021-08-26 19:45:00|6776.4|6773.6|6783.7|6780.9|6783.7|6780.9|6772.8|6770|934
1630007400000|2021-08-26 19:50:00|6783.3|6780.5|6782.5|6779.7|6788.7|6785.9|6778|6775.2|1074
1630007700000|2021-08-26 19:55:00|6782.7|6779.9|6775.7|6772.9|6783.7|6780.9|6775.7|6772.9|661
1630008000000|2021-08-26 20:00:00|6776.4|6773.6|6777.2|6774.4|6777.7|6774.9|6772.7|6769.9|519
1630008300000|2021-08-26 20:05:00|6777|6774.2|6778|6775.2|6778.5|6775.7|6775.7|6772.9|138
1630008600000|2021-08-26 20:10:00|6778.2|6775.4|6777|6774.2|6781.7|6778.9|6776.6|6773.8|266
1630008900000|2021-08-26 20:15:00|6777.4|6774.6|6783.4|6780.6|6783.4|6780.6|6777.4|6774.6|924
1630009200000|2021-08-26 20:20:00|6783.8|6781|6772.8|6770|6786.3|6783.5|6772|6769.1|501
1630009500000|2021-08-26 20:25:00|6772.4|6769.6|6765|6762.2|6773.4|6770.6|6763.5|6760.7|742
1630009800000|2021-08-26 20:30:00|6764.6|6761.8|6765.6|6762.8|6768.5|6765.7|6764.6|6761.8|520
1630010100000|2021-08-26 20:35:00|6766|6763.2|6764|6761.2|6767.5|6764.7|6762.6|6759.8|66
1630010400000|2021-08-26 20:40:00|6763.6|6760.8|6764.6|6761.8|6766.5|6763.7|6761.1|6758.3|223
1630010700000|2021-08-26 20:45:00|6765.5|6762.7|6771.4|6768.6|6772.3|6769.5|6765.5|6762.7|536
1630011000000|2021-08-26 20:50:00|6771.8|6769|6773.9|6771.1|6775.4|6772.6|6769.4|6766.6|201
1630011300000|2021-08-26 20:55:00|6773.4|6770.6|6769.9|6767.1|6774.4|6771.6|6769.4|6766.6|353
1630015200000|2021-08-26 22:00:00|6771.8|6769|6769.3|6766.5|6779.6|6774|6768.8|6762.4|166
1630015500000|2021-08-26 22:05:00|6769.7|6766.9|6766.3|6763.5|6770.3|6767.5|6766.3|6763.5|57
1630015800000|2021-08-26 22:10:00|6766.7|6763.9|6778.3|6775.5|6778.6|6775.8|6766.7|6763.9|160
1630016100000|2021-08-26 22:15:00|6779.1|6776.3|6776.2|6773.4|6779.2|6776.4|6775.7|6772.9|66
1630016400000|2021-08-26 22:20:00|6776.9|6774.1|6777.3|6774.5|6779.2|6776.4|6776.9|6774.1|47
1630016700000|2021-08-26 22:25:00|6777.4|6774.6|6777.7|6774.9|6778.3|6775.5|6777.3|6774.5|41
1630017000000|2021-08-26 22:30:00|6777.3|6774.5|6779.3|6776.5|6781.4|6778.6|6777.3|6774.5|120
1630017300000|2021-08-26 22:35:00|6779.1|6775.1|6778.3|6775.5|6779.3|6776.5|6777.3|6774.5|61
1630017600000|2021-08-26 22:40:00|6778.4|6775.6|6778.3|6775.5|6781.3|6778.5|6777.3|6774.5|46
1630017900000|2021-08-26 22:45:00|6777.9|6775.1|6779.3|6776.5|6779.3|6776.5|6777.9|6775.1|23
1630018200000|2021-08-26 22:50:00|6779.2|6776.4|6780.8|6778|6781.3|6778.5|6778.8|6776|20
1630018500000|2021-08-26 22:55:00|6780.4|6777.6|6782.3|6779.5|6782.3|6779.5|6780.3|6777.5|36
1630018800000|2021-08-26 23:00:00|6781.9|6779.1|6784.5|6781.7|6787.2|6784.4|6781.3|6778.5|211
1630019100000|2021-08-26 23:05:00|6784.3|6781.5|6784.3|6781.5|6786.3|6783.5|6784.3|6781.5|65
1630019400000|2021-08-26 23:10:00|6784|6781.2|6779.3|6776.5|6784.1|6781.3|6779.1|6776.3|67
1630019700000|2021-08-26 23:15:00|6778.6|6775.8|6779.3|6776.5|6780.3|6777.5|6778.6|6775.8|31
1630020000000|2021-08-26 23:20:00|6780.3|6777.5|6782.3|6779.5|6782.3|6779.5|6779.3|6776.5|54
1630020300000|2021-08-26 23:25:00|6782.4|6779.6|6781.3|6778.5|6782.8|6780|6781.3|6778.5|33
1630020600000|2021-08-26 23:30:00|6782.3|6779.5|6782.8|6780|6782.8|6780|6781.3|6778.5|41
1630020900000|2021-08-26 23:35:00|6783.1|6780.3|6784.3|6781.5|6786.3|6783.5|6783.1|6780.3|56
1630021200000|2021-08-26 23:40:00|6784.8|6782|6781.2|6778.4|6784.8|6782|6781.2|6778.4|45
1630021500000|2021-08-26 23:45:00|6781.6|6778.8|6777.2|6774.4|6782.1|6779.3|6777.2|6774.4|67
1630021800000|2021-08-26 23:50:00|6777.6|6774.8|6778.2|6775.4|6778.4|6775.6|6776.4|6773.6|62
1630022100000|2021-08-26 23:55:00|6777.6|6774.8|6775.2|6772.4|6778.2|6775.4|6775.2|6772.4|55
1630022400000|2021-08-27 00:00:00|6775.1|6772.3|6767.2|6764.4|6777.2|6774.4|6762.2|6759.4|577
1630022700000|2021-08-27 00:05:00|6768|6765.2|6762.2|6759.4|6774.2|6771.4|6762.2|6759.4|282
1630023000000|2021-08-27 00:10:00|6761.7|6758.9|6753.7|6750.9|6762.7|6759.9|6751.2|6748.4|391
1630023300000|2021-08-27 00:15:00|6754.1|6751.3|6749.1|6746.3|6758.2|6755.4|6746.6|6743.8|356
1630023600000|2021-08-27 00:20:00|6749.5|6746.7|6749.6|6746.8|6754.2|6751.4|6749.1|6746.3|139
1630023900000|2021-08-27 00:25:00|6749.2|6746.4|6751.2|6748.4|6752.2|6749.4|6748.2|6745.4|176
1630024200000|2021-08-27 00:30:00|6750.2|6747.4|6753.6|6750.8|6753.6|6750.8|6749.2|6746.4|89
1630024500000|2021-08-27 00:35:00|6754|6751.2|6753.2|6750.4|6755.7|6752.9|6752.2|6749.4|62
1630024800000|2021-08-27 00:40:00|6752.5|6749.7|6752.2|6749.4|6754.2|6751.4|6751.2|6748.4|58
1630025100000|2021-08-27 00:45:00|6751.7|6748.9|6752.2|6749.4|6754.2|6751.4|6749.2|6746.4|72
1630025400000|2021-08-27 00:50:00|6752.1|6749.3|6755.2|6752.4|6756.2|6753.4|6752.1|6749.3|92
1630025700000|2021-08-27 00:55:00|6754.2|6751.4|6757.2|6754.4|6759.2|6756.4|6754.2|6751.4|81
1630026000000|2021-08-27 01:00:00|6756.7|6753.9|6753.1|6750.3|6759.2|6756.4|6752.7|6749.9|300
1630026300000|2021-08-27 01:05:00|6753.2|6750.4|6748.1|6745.3|6754.1|6751.3|6745.3|6742.5|689
1630026600000|2021-08-27 01:10:00|6748.4|6745.6|6750.8|6748|6753.4|6750.6|6747.9|6745.1|192
1630026900000|2021-08-27 01:15:00|6750.4|6747.6|6761.4|6758.6|6762.3|6759.5|6749.4|6746.6|358
1630027200000|2021-08-27 01:20:00|6760.8|6758|6756.4|6753.6|6761.3|6758.5|6753.1|6750.3|173
1630027500000|2021-08-27 01:25:00|6756.1|6753.3|6758.4|6755.6|6761.3|6758.5|6755.9|6753.1|172
1630027800000|2021-08-27 01:30:00|6758.8|6756|6758.4|6755.6|6761.4|6758.6|6755.7|6752.9|120
1630028100000|2021-08-27 01:35:00|6758|6755.2|6772.8|6770|6774.4|6771.6|6757.9|6755.1|401
1630028400000|2021-08-27 01:40:00|6772.4|6769.6|6775.2|6772.4|6777.6|6774.8|6771.4|6768.6|459
1630028700000|2021-08-27 01:45:00|6775.5|6772.7|6771.3|6768.5|6778.2|6775.4|6770.3|6767.5|257
1630029000000|2021-08-27 01:50:00|6771.8|6769|6773.4|6770.6|6777.3|6774.5|6771.8|6769|189
1630029300000|2021-08-27 01:55:00|6773.8|6771|6773.4|6770.6|6777.4|6774.6|6771.5|6768.7|269
1630029600000|2021-08-27 02:00:00|6774.3|6771.5|6782.3|6779.5|6783.3|6780.5|6772.7|6769.9|352
1630029900000|2021-08-27 02:05:00|6782.6|6779.8|6785.1|6782.3|6786.1|6783.3|6779.3|6776.5|345
1630030200000|2021-08-27 02:10:00|6785.3|6782.5|6787.1|6784.3|6788.6|6785.8|6783.1|6780.3|307
1630030500000|2021-08-27 02:15:00|6786.8|6784|6784.8|6782|6787.3|6784.5|6782.8|6780|149
1630030800000|2021-08-27 02:20:00|6785.1|6782.3|6787.3|6784.5|6788.1|6785.3|6783.1|6780.3|110
1630031100000|2021-08-27 02:25:00|6787.4|6784.6|6791.1|6788.3|6792.1|6789.3|6786.8|6784|225
1630031400000|2021-08-27 02:30:00|6792|6789.2|6793.1|6790.3|6795.1|6792.3|6790.1|6787.3|415
1630031700000|2021-08-27 02:35:00|6793.2|6790.4|6790.1|6787.3|6794.1|6791.3|6789.2|6786.4|260
1630032000000|2021-08-27 02:40:00|6789.4|6786.6|6782.2|6779.4|6789.7|6786.9|6781.2|6778.4|502
1630032300000|2021-08-27 02:45:00|6781.2|6778.4|6782.1|6779.3|6789.2|6786.4|6781.1|6778.3|287
1630032600000|2021-08-27 02:50:00|6782.5|6779.7|6783.1|6780.3|6787.2|6784.4|6782.1|6779.3|167
1630032900000|2021-08-27 02:55:00|6782.7|6779.9|6777.1|6774.3|6783.1|6780.3|6777|6774.2|237
1630033200000|2021-08-27 03:00:00|6777|6774.2|6779.1|6776.3|6782|6779.2|6777|6774.2|431
1630033500000|2021-08-27 03:05:00|6779.5|6776.7|6784.1|6781.3|6785|6782.2|6778.1|6775.3|204
1630033800000|2021-08-27 03:10:00|6784.5|6781.7|6801.1|6798.3|6802.1|6799.3|6784.1|6781.3|998
1630034100000|2021-08-27 03:15:00|6802.1|6799.3|6803.1|6800.3|6804.1|6801.3|6795.1|6792.3|655
1630034400000|2021-08-27 03:20:00|6802.2|6799.4|6798.2|6795.4|6803.2|6800.4|6798.2|6795.4|306
1630034700000|2021-08-27 03:25:00|6798.6|6795.8|6801.1|6798.3|6801.2|6798.4|6798.2|6795.4|138
1630035000000|2021-08-27 03:30:00|6800.7|6797.9|6801.1|6798.3|6802.1|6799.3|6798.2|6795.4|129
1630035300000|2021-08-27 03:35:00|6800.2|6797.4|6799.1|6796.3|6800.7|6797.9|6798.2|6795.4|89
1630035600000|2021-08-27 03:40:00|6799.4|6796.6|6799.2|6796.4|6801.2|6798.4|6799.1|6796.3|88
1630035900000|2021-08-27 03:45:00|6799.1|6796.3|6796.1|6793.3|6799.2|6796.4|6793.9|6791.1|211
1630036200000|2021-08-27 03:50:00|6795.9|6793.1|6794.9|6792.1|6796.1|6793.3|6794.1|6791.3|63
1630036500000|2021-08-27 03:55:00|6795.1|6792.3|6793.1|6790.3|6795.1|6792.3|6792.2|6789.4|128
1630036800000|2021-08-27 04:00:00|6793.2|6790.4|6794.1|6791.3|6794.1|6791.3|6792.1|6789.3|157
1630037100000|2021-08-27 04:05:00|6793.7|6790.9|6796.5|6793.7|6797.2|6794.4|6793.2|6790.4|87
1630037400000|2021-08-27 04:10:00|6796.9|6794.1|6798|6795.2|6798.8|6796|6795.9|6793.1|126
1630037700000|2021-08-27 04:15:00|6797.9|6795.1|6798|6795.2|6798.4|6795.6|6797|6794.2|37
1630038000000|2021-08-27 04:20:00|6798.9|6796.1|6799|6796.2|6801|6798.2|6798.9|6796.1|111
1630038300000|2021-08-27 04:25:00|6798.3|6795.5|6797|6794.2|6799.9|6797.1|6795.7|6792.9|76
1630038600000|2021-08-27 04:30:00|6796.7|6793.9|6799|6796.2|6800|6797.2|6796.3|6793.5|81
1630038900000|2021-08-27 04:35:00|6798.2|6795.4|6796.7|6793.9|6798.3|6795.5|6796.2|6793.4|77
1630039200000|2021-08-27 04:40:00|6797.2|6794.4|6798.2|6795.4|6799|6796.2|6797|6794.2|68
1630039500000|2021-08-27 04:45:00|6799|6796.2|6801.5|6798.7|6802|6799.2|6799|6796.2|134
1630039800000|2021-08-27 04:50:00|6801.9|6799.1|6807.4|6804.6|6807.5|6804.7|6800.9|6798.1|288
1630040100000|2021-08-27 04:55:00|6807|6804.2|6811.1|6808.3|6812.9|6810.1|6806.9|6804.1|436
1630040400000|2021-08-27 05:00:00|6811|6808.2|6812|6809.2|6816.1|6812.1|6808.9|6806.1|435
1630040700000|2021-08-27 05:05:00|6811.6|6808.8|6814|6811.2|6821|6818.2|6811|6808.2|826
1630041000000|2021-08-27 05:10:00|6813.9|6811.1|6815|6812.2|6816.4|6813.6|6812.1|6809.3|147
1630041300000|2021-08-27 05:15:00|6815.4|6812.6|6813.9|6811.1|6816|6813.2|6812|6809.2|131
1630041600000|2021-08-27 05:20:00|6813|6810.2|6819.9|6817.1|6819.9|6817.1|6813|6810.2|206
1630041900000|2021-08-27 05:25:00|6819.5|6816.7|6818.9|6816.1|6820.9|6818.1|6816.9|6814.1|247
1630042200000|2021-08-27 05:30:00|6818.5|6815.7|6828|6825.2|6831.5|6828.7|6818|6815.2|1007
1630042500000|2021-08-27 05:35:00|6826.9|6824.1|6822.9|6820.1|6827|6824.2|6820|6817.2|395
1630042800000|2021-08-27 05:40:00|6823|6820.2|6838.7|6835.9|6840.8|6838|6823|6820.2|1767
1630043100000|2021-08-27 05:45:00|6838.2|6835.4|6833.7|6830.9|6838.8|6836|6828.7|6825.9|545
1630043400000|2021-08-27 05:50:00|6833.2|6830.4|6829.6|6826.8|6833.7|6830.9|6827.7|6824.9|217
1630043700000|2021-08-27 05:55:00|6828.7|6825.9|6838.2|6835.4|6839.6|6836.8|6827.2|6824.4|380
1630044000000|2021-08-27 06:00:00|6837.7|6834.9|6840.6|6837.8|6841.6|6838.8|6832.7|6829.9|729
1630044300000|2021-08-27 06:05:00|6840.2|6837.4|6840.8|6838|6841.7|6838.9|6835.7|6832.9|363
1630044600000|2021-08-27 06:10:00|6841.6|6838.8|6851.6|6848.8|6856.6|6853.8|6839.7|6836.9|1843
1630044900000|2021-08-27 06:15:00|6851.7|6848.9|6842.6|6839.8|6853.6|6850.8|6841.6|6838.8|455
1630045200000|2021-08-27 06:20:00|6843.6|6840.8|6845.6|6842.8|6847.6|6844.8|6838.6|6835.8|534
1630045500000|2021-08-27 06:25:00|6845.8|6843|6848.6|6845.8|6850.6|6847.8|6842.6|6839.8|369
1630045800000|2021-08-27 06:30:00|6849.3|6846.5|6847.5|6844.7|6852.6|6849.8|6843.7|6840.9|447
1630046100000|2021-08-27 06:35:00|6847.7|6844.9|6836.5|6833.7|6851.5|6848.7|6834.7|6831.9|719
1630046400000|2021-08-27 06:40:00|6835.8|6833|6837.7|6834.9|6842.7|6839.9|6834.7|6831.9|378
1630046700000|2021-08-27 06:45:00|6838.5|6835.7|6840.5|6837.7|6845.5|6842.7|6838.5|6835.7|564
1630047000000|2021-08-27 06:50:00|6839.7|6836.9|6839.5|6836.7|6843.8|6841|6838.7|6835.9|253
1630047300000|2021-08-27 06:55:00|6838.8|6836|6838.7|6835.9|6841.7|6838.9|6833.5|6830.7|703
1630047600000|2021-08-27 07:00:00|6838.3|6835.5|6852.7|6849.9|6854.7|6851.9|6835.7|6832.9|984
1630047900000|2021-08-27 07:05:00|6852.8|6850|6855.5|6852.7|6860.7|6857.9|6851.5|6848.7|1146
1630048200000|2021-08-27 07:10:00|6855.7|6852.9|6857.6|6854.8|6859.5|6856.7|6853.7|6850.9|284
1630048500000|2021-08-27 07:15:00|6857.5|6854.7|6861.3|6858.5|6864.5|6861.7|6857.5|6854.7|1222
1630048800000|2021-08-27 07:20:00|6860.4|6857.6|6857.4|6854.6|6860.4|6857.6|6853.4|6850.6|599
1630049100000|2021-08-27 07:25:00|6857|6854.2|6858.4|6855.6|6860.9|6858.1|6856.4|6853.6|362
1630049400000|2021-08-27 07:30:00|6858.5|6855.7|6859.5|6856.7|6860.5|6857.7|6853|6850.2|513
1630049700000|2021-08-27 07:35:00|6860|6857.2|6863.6|6860.8|6864.6|6861.8|6854.8|6852|610
1630050000000|2021-08-27 07:40:00|6864.5|6861.7|6864.6|6861.8|6867.9|6865.1|6862.5|6859.7|553
1630050300000|2021-08-27 07:45:00|6865.6|6862.8|6856.6|6853.8|6866.5|6863.7|6856.1|6853.3|461
1630050600000|2021-08-27 07:50:00|6857|6854.2|6853|6850.2|6857|6854.2|6847.5|6844.7|752
1630050900000|2021-08-27 07:55:00|6852.5|6849.7|6845.6|6842.8|6857.5|6854.7|6844.5|6841.7|702
1630051200000|2021-08-27 08:00:00|6845.7|6842.9|6852.5|6849.7|6853.6|6850.8|6845.7|6842.9|559
1630051500000|2021-08-27 08:05:00|6852|6849.2|6846.5|6843.7|6852.5|6849.7|6840.5|6837.7|743
1630051800000|2021-08-27 08:10:00|6845.7|6842.9|6843.6|6840.8|6847.3|6844.5|6838.6|6835.8|727
1630052100000|2021-08-27 08:15:00|6843.5|6840.7|6848.5|6845.7|6853.1|6850.3|6841.3|6838.5|617
1630052400000|2021-08-27 08:20:00|6848.6|6845.8|6849.6|6846.8|6853.6|6850.8|6839.6|6836.8|544
1630052700000|2021-08-27 08:25:00|6849.5|6846.7|6851.5|6848.7|6854.6|6851.8|6844.6|6841.8|770
1630053000000|2021-08-27 08:30:00|6851|6848.2|6816.8|6814|6851.6|6848.8|6814.8|6812|2023
1630053300000|2021-08-27 08:35:00|6817|6814.2|6811.8|6809|6818.8|6816|6803.7|6800.9|1341
1630053600000|2021-08-27 08:40:00|6811.7|6808.9|6824.8|6822|6824.8|6822|6807.8|6805|1081
1630053900000|2021-08-27 08:45:00|6824.3|6821.5|6817.8|6815|6826.8|6824|6817|6814.2|739
1630054200000|2021-08-27 08:50:00|6818.7|6815.9|6816.8|6814|6822.2|6819.4|6813.7|6810.9|431
1630054500000|2021-08-27 08:55:00|6817.2|6814.4|6817.8|6815|6820.7|6817.9|6813.8|6811|338
1630054800000|2021-08-27 09:00:00|6818.2|6815.4|6811.8|6809|6820.7|6817.9|6809.7|6806.9|387
1630055100000|2021-08-27 09:05:00|6811.7|6808.9|6828.8|6826|6829.8|6827|6811.7|6808.9|524
1630055400000|2021-08-27 09:10:00|6828.3|6825.5|6828.8|6826|6831.8|6829|6826.8|6824|430
1630055700000|2021-08-27 09:15:00|6829|6826.2|6837.8|6835|6837.8|6835|6828.8|6826|687
1630056000000|2021-08-27 09:20:00|6837.7|6834.9|6835.8|6833|6847.7|6844.9|6835.8|6833|569
1630056300000|2021-08-27 09:25:00|6835.7|6832.9|6840.8|6838|6841.7|6838.9|6834.8|6832|363
1630056600000|2021-08-27 09:30:00|6840.9|6838.1|6838.8|6836|6843.8|6841|6838.8|6836|199
1630056900000|2021-08-27 09:35:00|6838.9|6836.1|6838.8|6836|6840.9|6838.1|6834.7|6831.9|359
1630057200000|2021-08-27 09:40:00|6838.9|6836.1|6827.1|6824.3|6840.7|6837.9|6825.1|6822.3|641
1630057500000|2021-08-27 09:45:00|6827.4|6824.6|6829.6|6826.8|6836.1|6833.3|6824.1|6821.3|372
1630057800000|2021-08-27 09:50:00|6829.9|6827.1|6826.1|6823.3|6830.1|6827.3|6822.9|6820.1|302
1630058100000|2021-08-27 09:55:00|6825.1|6822.3|6833.1|6830.3|6835.4|6832.6|6825.1|6822.3|457
1630058400000|2021-08-27 10:00:00|6833.2|6830.4|6839|6836.2|6840.2|6837.4|6832|6829.2|411
1630058700000|2021-08-27 10:05:00|6838.9|6836.1|6830.2|6827.4|6839.2|6836.4|6830|6827.2|396
1630059000000|2021-08-27 10:10:00|6830|6827.2|6827.3|6824.5|6836.5|6833.7|6826.3|6823.5|430
1630059300000|2021-08-27 10:15:00|6827.4|6824.6|6836.3|6833.5|6839.2|6836.4|6823.3|6820.5|403
1630059600000|2021-08-27 10:20:00|6836.2|6833.4|6843.5|6840.7|6845.5|6842.7|6833.2|6830.4|722
1630059900000|2021-08-27 10:25:00|6843.2|6840.4|6838|6835.2|6845.2|6842.4|6836|6833.2|231
1630060200000|2021-08-27 10:30:00|6837.7|6834.9|6844|6841.2|6844|6841.2|6835|6832.2|220
1630060500000|2021-08-27 10:35:00|6843.9|6841.1|6833|6830.2|6844|6841.2|6832.9|6830.1|356
1630060800000|2021-08-27 10:40:00|6832.9|6830.1|6844.8|6842|6846.8|6844|6832|6829.2|427
1630061100000|2021-08-27 10:45:00|6844.9|6842.1|6842.7|6839.9|6845.8|6843|6838.7|6835.9|219
1630061400000|2021-08-27 10:50:00|6842.6|6839.8|6847.9|6845.1|6847.9|6845.1|6840.6|6837.8|255
1630061700000|2021-08-27 10:55:00|6848.7|6845.9|6848|6845.2|6855.9|6853.1|6847|6844.2|753
1630062000000|2021-08-27 11:00:00|6848.1|6845.3|6842.5|6839.7|6848.9|6846.1|6838.9|6836.1|423
1630062300000|2021-08-27 11:05:00|6842.9|6840.1|6840|6837.2|6845|6842.2|6838.5|6835.7|335
1630062600000|2021-08-27 11:10:00|6839.3|6836.5|6840|6837.2|6841|6838.2|6836|6833.2|370
1630062900000|2021-08-27 11:15:00|6839.1|6836.3|6842|6839.2|6846|6843.2|6839.1|6836.3|266
1630063200000|2021-08-27 11:20:00|6842.1|6839.3|6842|6839.2|6843.9|6841.1|6834.6|6831.8|390
1630063500000|2021-08-27 11:25:00|6841.9|6839.1|6846.9|6844.1|6847.9|6845.1|6841.4|6838.6|333
1630063800000|2021-08-27 11:30:00|6846.7|6843.9|6847|6844.2|6851.4|6848.6|6845|6842.2|308
1630064100000|2021-08-27 11:35:00|6846.8|6844|6858.1|6855.3|6860.7|6857.9|6845|6842.2|1255
1630064400000|2021-08-27 11:40:00|6857.7|6854.9|6858.6|6855.8|6858.7|6855.9|6853.7|6850.9|373
1630064700000|2021-08-27 11:45:00|6858.7|6855.9|6847.8|6845|6859.6|6856.8|6845.7|6842.9|674
1630065000000|2021-08-27 11:50:00|6848|6845.2|6853.7|6850.9|6854.7|6851.9|6841|6838.2|918
1630065300000|2021-08-27 11:55:00|6853.2|6850.4|6859.7|6856.9|6864.2|6861.4|6853.1|6850.3|1536
1630065600000|2021-08-27 12:00:00|6860.4|6857.6|6867.7|6864.9|6872.6|6869.8|6857.6|6854.8|1629
1630065900000|2021-08-27 12:05:00|6868.1|6865.3|6870.4|6867.6|6872.6|6869.8|6865.6|6862.8|1706
1630066200000|2021-08-27 12:10:00|6871.4|6868.6|6875.4|6872.6|6877.3|6874.5|6863.6|6860.8|1553
1630066500000|2021-08-27 12:15:00|6876.3|6873.5|6887.3|6884.5|6893.3|6890.5|6876.3|6873.5|3243
1630066800000|2021-08-27 12:20:00|6886.5|6883.7|6880.5|6877.7|6888.3|6885.5|6877.4|6874.6|1105
1630067100000|2021-08-27 12:25:00|6880.4|6877.6|6886.3|6883.5|6889|6886.2|6879.1|6876.3|1996
1630067400000|2021-08-27 12:30:00|6886.4|6883.6|6886.1|6883.3|6894.1|6891.3|6883.3|6880.5|1081
1630067700000|2021-08-27 12:35:00|6886.5|6883.7|6893.1|6890.3|6894.1|6891.3|6883.4|6880.6|1334
1630068000000|2021-08-27 12:40:00|6893|6890.2|6893.1|6890.3|6896|6893.2|6885.1|6882.3|1320
1630068300000|2021-08-27 12:45:00|6893|6890.2|6885.1|6882.3|6896.1|6893.3|6879.8|6877|2052
1630068600000|2021-08-27 12:50:00|6885.3|6882.5|6889|6886.2|6892.1|6889.3|6885.1|6882.3|2364
1630068900000|2021-08-27 12:55:00|6888|6885.2|6875.5|6872.7|6889|6886.2|6873.5|6870.7|3996
1630069200000|2021-08-27 13:00:00|6875.7|6872.9|6879.6|6876.8|6896.2|6893.4|6873.5|6870.7|4202
1630069500000|2021-08-27 13:05:00|6878.6|6875.8|6874.6|6871.8|6885.4|6882.6|6865.6|6862.8|2257
1630069800000|2021-08-27 13:10:00|6874.5|6871.7|6873.5|6870.7|6876|6873.2|6865.5|6862.7|2232
1630070100000|2021-08-27 13:15:00|6874|6871.2|6874.4|6871.6|6879.2|6876.4|6866.5|6863.7|2358
1630070400000|2021-08-27 13:20:00|6875.1|6872.3|6872.2|6869.4|6879.2|6876.4|6865.5|6862.7|2331
1630070700000|2021-08-27 13:25:00|6871.5|6868.7|6858.5|6855.7|6872.2|6869.4|6856.5|6853.7|3054
1630071000000|2021-08-27 13:30:00|6858|6855.2|6856.6|6853.8|6876.2|6873.4|6856.5|6853.7|3233
1630071300000|2021-08-27 13:35:00|6857.4|6854.6|6872|6869.2|6875.5|6872.7|6857.4|6854.6|2035
1630071600000|2021-08-27 13:40:00|6872.4|6869.6|6868.1|6865.3|6878.5|6875.7|6863.8|6861|1969
1630071900000|2021-08-27 13:45:00|6867.6|6864.8|6874.7|6871.9|6882.6|6879.8|6867.6|6864.8|3479
1630072200000|2021-08-27 13:50:00|6875.5|6872.7|6878.7|6875.9|6886.6|6883.8|6869|6866.2|2390
1630072500000|2021-08-27 13:55:00|6878.9|6876.1|6872.7|6869.9|6881.6|6878.8|6862.9|6860.1|2159
1630072800000|2021-08-27 14:00:00|6872.6|6869.8|6870.6|6867.8|6886.5|6883.7|6862.7|6859.8|2847
1630073100000|2021-08-27 14:05:00|6870.7|6867.9|6845.1|6842.3|6874.7|6871.9|6843.3|6840.5|5144
1630073400000|2021-08-27 14:10:00|6845.3|6842.5|6849.8|6847|6862.1|6859.3|6845.1|6842.3|3376
1630073700000|2021-08-27 14:15:00|6849.6|6846.8|6857.5|6854.7|6858.5|6855.7|6834.7|6831.9|6039
1630074000000|2021-08-27 14:20:00|6857.4|6854.6|6861.5|6858.7|6872.3|6869.5|6856.3|6853.5|4559
1630074300000|2021-08-27 14:25:00|6862.3|6859.5|6859.5|6856.7|6869.5|6866.7|6850.5|6847.7|2304
1630074600000|2021-08-27 14:30:00|6859.9|6857.1|6855.2|6852.4|6875.3|6872.5|6849.7|6846.9|3725
1630074900000|2021-08-27 14:35:00|6855.5|6852.7|6853.3|6850.5|6860.7|6857.9|6847.5|6844.7|2462
1630075200000|2021-08-27 14:40:00|6853.7|6850.9|6839.2|6836.4|6858.8|6856|6837.1|6834.3|3298
1630075500000|2021-08-27 14:45:00|6840.2|6837.4|6852.1|6849.3|6854.9|6852.1|6838.3|6835.5|2637
1630075800000|2021-08-27 14:50:00|6851.9|6849.1|6869.6|6866.8|6870|6867.2|6846.9|6844.1|1833
1630076100000|2021-08-27 14:55:00|6870.1|6867.3|6863.8|6861|6870.6|6867.8|6853.6|6850.8|2227
1630076400000|2021-08-27 15:00:00|6865.6|6862.8|6856.6|6853.8|6868.6|6865.8|6854.5|6851.7|1945
1630076700000|2021-08-27 15:05:00|6857|6854.2|6850.9|6848.1|6859.6|6856.8|6847|6844.2|2000
1630077000000|2021-08-27 15:10:00|6851.9|6849.1|6856.9|6854.1|6858.8|6856|6847.9|6845.1|1480
1630077300000|2021-08-27 15:15:00|6857.8|6855|6848.5|6845.7|6858.9|6856.1|6846|6843.2|1160
1630077600000|2021-08-27 15:20:00|6848.9|6846.1|6865.8|6863|6865.8|6863|6844|6841.2|2067
1630077900000|2021-08-27 15:25:00|6866.1|6863.3|6856.9|6854.1|6867.8|6865|6856.9|6854.1|2095
1630078200000|2021-08-27 15:30:00|6856.4|6853.6|6865.9|6863.1|6870.8|6868|6855.4|6852.6|2096
1630078500000|2021-08-27 15:35:00|6866|6863.2|6872|6869.2|6874.4|6871.6|6865.5|6862.7|1427
1630078800000|2021-08-27 15:40:00|6872.8|6870|6878|6875.2|6880|6877.2|6871.9|6869.1|2723
1630079100000|2021-08-27 15:45:00|6878.8|6876|6882|6879.2|6883|6880.2|6875.9|6873.1|1549
1630079400000|2021-08-27 15:50:00|6882.7|6879.9|6876.9|6874.1|6887.9|6885.1|6876|6873.2|1669
1630079700000|2021-08-27 15:55:00|6877.4|6874.6|6869|6866.2|6879.9|6877.1|6864.9|6862.1|1987
1630080000000|2021-08-27 16:00:00|6869.4|6866.6|6863.1|6860.3|6872.7|6869.9|6861|6858.2|1835
1630080300000|2021-08-27 16:05:00|6864|6861.2|6859|6856.2|6865.1|6862.3|6856.1|6853.3|1195
1630080600000|2021-08-27 16:10:00|6858.9|6856.1|6865.9|6863.1|6869|6866.2|6857.9|6855.1|1359
1630080900000|2021-08-27 16:15:00|6865|6862.2|6870.7|6867.9|6871.9|6869.1|6864.9|6862.1|1250
1630081200000|2021-08-27 16:20:00|6870|6867.2|6875.7|6872.9|6878.7|6875.9|6869.7|6866.9|1221
1630081500000|2021-08-27 16:25:00|6875.9|6873.1|6873.1|6870.3|6878.9|6876.1|6872|6869.2|1034
1630081800000|2021-08-27 16:30:00|6873|6870.2|6875.9|6873.1|6877.4|6874.6|6873|6870.2|737
1630082100000|2021-08-27 16:35:00|6876.7|6873.9|6880.7|6877.9|6881.6|6878.8|6874|6871.2|1449
1630082400000|2021-08-27 16:40:00|6881.1|6878.3|6877.7|6874.9|6881.6|6878.8|6876.8|6874|1031
1630082700000|2021-08-27 16:45:00|6876.8|6874|6877.7|6874.9|6878.7|6875.9|6871.8|6869|665
1630083000000|2021-08-27 16:50:00|6877.6|6874.8|6879.7|6876.9|6881.7|6878.9|6876|6873.2|503
1630083300000|2021-08-27 16:55:00|6879.8|6877|6871.8|6869|6880.7|6877.9|6868.1|6865.3|1066
1630083600000|2021-08-27 17:00:00|6871.1|6868.3|6864|6861.2|6874|6871.2|6863.1|6860.3|839
1630083900000|2021-08-27 17:05:00|6863.6|6860.8|6863|6860.2|6866.7|6863.9|6860.2|6857.4|1089
1630084200000|2021-08-27 17:10:00|6863.1|6860.3|6855.1|6852.3|6866.1|6863.3|6853.2|6850.4|1274
1630084500000|2021-08-27 17:15:00|6855.2|6852.4|6855.7|6852.9|6860.1|6857.3|6852.2|6849.4|983
1630084800000|2021-08-27 17:20:00|6856.1|6853.3|6863|6860.2|6863.2|6860.4|6852.2|6849.4|939
1630085100000|2021-08-27 17:25:00|6862.2|6859.4|6861.2|6858.4|6865|6862.2|6858.6|6855.8|797
1630085400000|2021-08-27 17:30:00|6862|6859.2|6861.2|6858.4|6865.5|6862.7|6858.2|6855.4|1071
1630085700000|2021-08-27 17:35:00|6861.1|6858.3|6870.6|6867.8|6872|6869.2|6861.1|6858.3|622
1630086000000|2021-08-27 17:40:00|6871|6868.2|6861.5|6858.7|6874.1|6871.3|6861.5|6858.7|2859
1630086300000|2021-08-27 17:45:00|6862.5|6859.7|6867.4|6864.6|6868.4|6865.6|6862.4|6859.6|1617
1630086600000|2021-08-27 17:50:00|6867.5|6864.7|6865.4|6862.6|6868.4|6865.6|6862.4|6859.6|741
1630086900000|2021-08-27 17:55:00|6864.5|6861.7|6867.2|6864.4|6867.4|6864.6|6862.4|6859.6|1121
1630087200000|2021-08-27 18:00:00|6866.3|6863.5|6863.2|6860.4|6866.3|6863.5|6854.3|6851.5|1775
1630087500000|2021-08-27 18:05:00|6863.1|6860.3|6860.2|6857.4|6863.9|6861.1|6858.1|6855.3|887
1630087800000|2021-08-27 18:10:00|6861.1|6858.3|6861.2|6858.4|6862.2|6859.4|6856.1|6853.3|989
1630088100000|2021-08-27 18:15:00|6860.7|6857.9|6863.1|6860.3|6865.9|6863.1|6858.2|6855.4|940
1630088400000|2021-08-27 18:20:00|6863.2|6860.4|6870.3|6867.5|6870.5|6867.7|6862.1|6859.3|2023
1630088700000|2021-08-27 18:25:00|6870.5|6867.7|6870.6|6867.8|6872.2|6869.4|6860.1|6857.3|6373
1630089000000|2021-08-27 18:30:00|6870.7|6867.9|6874.5|6871.7|6880.9|6878.1|6868.5|6865.7|3035
1630089300000|2021-08-27 18:35:00|6874.8|6872|6875.3|6872.5|6878.3|6875.5|6874.3|6871.5|906
1630089600000|2021-08-27 18:40:00|6875.2|6872.4|6869.7|6866.9|6876.5|6873.7|6869.7|6866.9|1044
1630089900000|2021-08-27 18:45:00|6869.6|6866.8|6867.5|6864.7|6870.5|6867.7|6861.6|6858.8|908
1630090200000|2021-08-27 18:50:00|6867.8|6865|6871.5|6868.7|6874.2|6871.4|6867.8|6865|455
1630090500000|2021-08-27 18:55:00|6871.3|6868.5|6864.5|6861.7|6871.5|6868.7|6864.5|6861.7|409
1630090800000|2021-08-27 19:00:00|6864.8|6862|6866.4|6863.6|6867.5|6864.7|6864.5|6861.7|175
1630091100000|2021-08-27 19:05:00|6866.3|6863.5|6862.6|6859.8|6866.3|6863.5|6861.3|6858.5|652
1630091400000|2021-08-27 19:10:00|6862.4|6859.6|6861.8|6859|6863.3|6860.5|6861.2|6858.4|397
1630091700000|2021-08-27 19:15:00|6861.4|6858.6|6862.3|6859.5|6863.3|6860.5|6861.2|6858.4|155
1630092000000|2021-08-27 19:20:00|6861.4|6858.6|6858.4|6855.6|6862.3|6859.5|6857.4|6854.6|300
1630092300000|2021-08-27 19:25:00|6858.9|6856.1|6859.3|6856.5|6861.3|6858.5|6858.3|6855.5|671
1630092600000|2021-08-27 19:30:00|6859.7|6856.9|6863.3|6860.5|6863.4|6860.6|6859.2|6856.4|242
1630092900000|2021-08-27 19:35:00|6864.3|6861.5|6864.3|6861.5|6865.3|6862.5|6864.2|6861.4|159
1630093200000|2021-08-27 19:40:00|6864.4|6861.6|6865.1|6862.3|6867.3|6864.5|6864.4|6861.6|232
1630093500000|2021-08-27 19:45:00|6864.8|6862|6862.3|6859.5|6865.1|6862.3|6862.3|6859.5|363
1630093800000|2021-08-27 19:50:00|6862.6|6859.8|6866.1|6863.3|6867|6864.2|6862.3|6859.5|408
1630094100000|2021-08-27 19:55:00|6866|6863.2|6869|6866.2|6869|6866.2|6865.1|6862.3|253
1630094400000|2021-08-27 20:00:00|6868.3|6865.5|6868|6865.2|6869|6866.2|6866.1|6863.3|351
1630094700000|2021-08-27 20:05:00|6867.9|6865.1|6867|6864.2|6868|6865.2|6865.5|6862.7|75
1630095000000|2021-08-27 20:10:00|6866.9|6864.1|6862|6859.2|6868|6865.2|6860.1|6857.3|775
1630095300000|2021-08-27 20:15:00|6862.7|6859.9|6861|6858.2|6863.1|6860.3|6860|6857.2|245
1630095600000|2021-08-27 20:20:00|6861.1|6858.3|6863.1|6860.3|6864.8|6862|6859.1|6856.3|536
1630095900000|2021-08-27 20:25:00|6863|6860.2|6863.6|6860.8|6864|6861.2|6861|6858.2|260
1630096200000|2021-08-27 20:30:00|6864|6861.2|6862|6859.2|6865.3|6862.5|6861.1|6858.3|251
1630096500000|2021-08-27 20:35:00|6862.3|6859.5|6863.1|6860.3|6863.1|6860.3|6861.4|6858.6|561
1630096800000|2021-08-27 20:40:00|6862.4|6859.6|6861.3|6858.5|6863.1|6860.3|6859.4|6856.6|264
1630097100000|2021-08-27 20:45:00|6861.4|6858.6|6865.4|6862.6|6865.4|6862.6|6857.4|6854.6|595
1630097400000|2021-08-27 20:50:00|6864.7|6861.9|6862.2|6859.4|6867.4|6864.6|6862.2|6859.4|265
1630097700000|2021-08-27 20:55:00|6861.5|6858.7|6861|6858.2|6868.1|6865.3|6860.4|6857.6|454
1630274400000|2021-08-29 22:00:00|6928.7|6924.7|6907.4|6903.4|6957.3|6950.4|6901.3|6895.9|5403
1630274700000|2021-08-29 22:05:00|6906.5|6903.7|6918.7|6915.9|6920.3|6917.4|6881.2|6878.3|2039
1630275000000|2021-08-29 22:10:00|6919|6916.2|6942.7|6939.9|6946.8|6943.7|6915.2|6912.4|1471
1630275300000|2021-08-29 22:15:00|6941.2|6938.4|6928|6925.2|6941.2|6938.4|6918.2|6915.4|3067
1630275600000|2021-08-29 22:20:00|6927.5|6924.7|6925.5|6922.7|6931.5|6928.7|6918.5|6915.7|898
1630275900000|2021-08-29 22:25:00|6926|6923.2|6924|6921.2|6929.3|6926.5|6921.5|6918.7|501
1630276200000|2021-08-29 22:30:00|6923.7|6920.9|6919.5|6916.7|6923.7|6920.9|6911.8|6909|499
1630276500000|2021-08-29 22:35:00|6919|6916.2|6916.2|6913.4|6923.8|6921|6915.5|6912.7|374
1630276800000|2021-08-29 22:40:00|6916|6913.2|6927|6924.2|6929.2|6925.2|6915.5|6912.7|509
1630277100000|2021-08-29 22:45:00|6927.3|6924.5|6916.5|6913.7|6927.3|6924.5|6916.5|6913.7|273
1630277400000|2021-08-29 22:50:00|6916.8|6914|6918.2|6915.4|6920.5|6917.7|6914.7|6911.9|508
1630277700000|2021-08-29 22:55:00|6918|6915.2|6919.8|6917|6920.8|6918|6915.8|6913|1892
1630278000000|2021-08-29 23:00:00|6919.5|6916.7|6920.3|6917.5|6922.8|6920|6917|6914.2|207
1630278300000|2021-08-29 23:05:00|6919.8|6917|6921.2|6918.4|6922.2|6919.4|6917.5|6914.7|1285
1630278600000|2021-08-29 23:10:00|6920.8|6918|6924.2|6921.4|6926.2|6923.4|6918.3|6915.5|664
1630278900000|2021-08-29 23:15:00|6924.3|6921.5|6932.7|6929.9|6933.2|6930.4|6924.3|6921.5|369
1630279200000|2021-08-29 23:20:00|6934.5|6931.7|6934.3|6931.5|6935.7|6932.9|6930.7|6927.9|345
1630279500000|2021-08-29 23:25:00|6933.3|6930.5|6930.2|6927.4|6934|6931.2|6929.2|6926.4|163
1630279800000|2021-08-29 23:30:00|6929.8|6927|6932.8|6930|6934.2|6931.4|6929.3|6926.5|116
1630280100000|2021-08-29 23:35:00|6933.2|6930.4|6932.5|6929.7|6935.2|6932.4|6931.5|6928.7|834
1630280400000|2021-08-29 23:40:00|6932.8|6930|6939.3|6936.5|6939.8|6937|6931.2|6928.4|588
1630280700000|2021-08-29 23:45:00|6939.5|6936.7|6934|6931.2|6939.5|6936.7|6933.5|6930.7|153
1630281000000|2021-08-29 23:50:00|6933.5|6930.7|6931.5|6928.7|6933.7|6930.9|6931.5|6928.7|107
1630281300000|2021-08-29 23:55:00|6930.7|6927.9|6927.7|6924.9|6932.5|6929.7|6927.5|6924.7|305
1630281600000|2021-08-30 00:00:00|6929.2|6926.4|6912.7|6909.9|6930.5|6927.7|6912.5|6909.7|575
1630281900000|2021-08-30 00:05:00|6912.3|6909.5|6913.3|6910.5|6913.5|6910.7|6906.5|6903.7|650
1630282200000|2021-08-30 00:10:00|6913.5|6910.7|6904.8|6902|6913.5|6910.7|6902.5|6899.7|398
1630282500000|2021-08-30 00:15:00|6904.5|6901.7|6912.8|6910|6913.5|6910.7|6901.7|6898.9|556
1630282800000|2021-08-30 00:20:00|6912.5|6909.7|6906|6903.2|6912.5|6909.7|6904.5|6901.7|445
1630283100000|2021-08-30 00:25:00|6906.5|6903.7|6906.5|6903.7|6907|6904.2|6902.5|6899.7|179
1630283400000|2021-08-30 00:30:00|6906.3|6903.5|6898.5|6895.7|6908.5|6905.7|6898.5|6895.7|275
1630283700000|2021-08-30 00:35:00|6898.8|6896|6897.5|6894.7|6900.2|6896.7|6896.5|6893.7|294
1630284000000|2021-08-30 00:40:00|6897.1|6894.3|6897.5|6894.7|6899.5|6896.7|6896.5|6893.7|149
1630284300000|2021-08-30 00:45:00|6896.6|6893.8|6891.5|6888.7|6897.1|6894.3|6888.5|6885.7|346
1630284600000|2021-08-30 00:50:00|6891|6888.2|6886.5|6883.7|6891.5|6888.7|6885.5|6882.7|304
1630284900000|2021-08-30 00:55:00|6886.8|6884|6892.5|6889.7|6894.5|6891.7|6885.5|6882.7|266
1630285200000|2021-08-30 01:00:00|6893.5|6890.7|6873.5|6870.7|6894.8|6892|6873.5|6870.7|1609
1630285500000|2021-08-30 01:05:00|6873.8|6871|6864.5|6861.7|6874.6|6871.8|6858.6|6855.8|1250
1630285800000|2021-08-30 01:10:00|6865.3|6862.5|6869.5|6866.7|6878.3|6875.5|6865.3|6862.5|1056
1630286100000|2021-08-30 01:15:00|6868.8|6866|6877.3|6874.5|6877.4|6874.6|6862|6859.2|515
1630286400000|2021-08-30 01:20:00|6876.9|6874.1|6869.9|6867.1|6879.6|6876.8|6868.4|6865.6|446
1630286700000|2021-08-30 01:25:00|6870.3|6867.5|6870.4|6867.6|6875.3|6872.5|6865.8|6863|1675
1630287000000|2021-08-30 01:30:00|6871.3|6868.5|6870.4|6867.6|6875.3|6872.5|6868.9|6866.1|365
1630287300000|2021-08-30 01:35:00|6869.3|6866.5|6847.6|6844.8|6869.9|6867.1|6845.6|6842.8|1234
1630287600000|2021-08-30 01:40:00|6847|6844.2|6846.8|6844|6849.8|6847|6838|6835.2|1404
1630287900000|2021-08-30 01:45:00|6846.6|6843.8|6856.8|6854|6859.1|6856.3|6843|6840.2|670
1630288200000|2021-08-30 01:50:00|6857.6|6854.8|6859.4|6856.6|6866.6|6863.8|6856.8|6854|617
1630288500000|2021-08-30 01:55:00|6858.8|6856|6853.8|6851|6861.6|6858.8|6852.3|6849.5|516
1630288800000|2021-08-30 02:00:00|6854.1|6851.3|6866.8|6864|6866.8|6864|6853.8|6851|512
1630289100000|2021-08-30 02:05:00|6867.3|6864.5|6860.8|6858|6868.6|6865.8|6857.4|6854.6|431
1630289400000|2021-08-30 02:10:00|6860.4|6857.6|6861.8|6859|6861.9|6859.1|6853.8|6851|335
1630289700000|2021-08-30 02:15:00|6862.9|6860.1|6866.9|6864.1|6866.9|6864.1|6859.4|6856.6|677
1630290000000|2021-08-30 02:20:00|6866.8|6864|6872.8|6870|6875.8|6873|6865.8|6863|547
1630290300000|2021-08-30 02:25:00|6872.4|6869.6|6878.1|6875.3|6879.3|6876.5|6870.1|6867.3|606
1630290600000|2021-08-30 02:30:00|6877.8|6875|6879.1|6876.3|6887.5|6884.7|6871.1|6868.3|871
1630290900000|2021-08-30 02:35:00|6879.4|6876.6|6869.1|6866.3|6882.1|6879.3|6865.1|6862.3|634
1630291200000|2021-08-30 02:40:00|6869.3|6866.5|6867.1|6864.3|6870.1|6867.3|6865.3|6862.5|375
1630291500000|2021-08-30 02:45:00|6867.4|6864.6|6871.8|6869|6872.1|6869.3|6865.3|6862.5|258
1630291800000|2021-08-30 02:50:00|6871.5|6868.7|6866.3|6863.5|6872.5|6869.7|6866.3|6863.5|188
1630292100000|2021-08-30 02:55:00|6866.1|6863.3|6864.8|6862|6869.3|6866.5|6863.3|6860.5|366
1630292400000|2021-08-30 03:00:00|6864.9|6862.1|6859.1|6856.3|6867.1|6864.3|6857|6854.2|315
1630292700000|2021-08-30 03:05:00|6859.4|6856.6|6859.8|6857|6866.3|6863.5|6859.4|6856.6|422
1630293000000|2021-08-30 03:10:00|6860|6857.2|6851|6848.2|6863.8|6861|6850|6847.2|457
1630293300000|2021-08-30 03:15:00|6850.8|6848|6850.1|6847.3|6854.8|6852|6848.8|6846|498
1630293600000|2021-08-30 03:20:00|6849.8|6847|6859.8|6857|6860.8|6858|6849.8|6847|394
1630293900000|2021-08-30 03:25:00|6859.3|6856.5|6855.5|6852.7|6860.6|6857.8|6853.8|6851|395
1630294200000|2021-08-30 03:30:00|6855|6852.2|6856.8|6854|6857.8|6855|6852.8|6850|268
1630294500000|2021-08-30 03:35:00|6857.6|6854.8|6864.1|6861.3|6867.1|6864.3|6856.1|6853.3|981
1630294800000|2021-08-30 03:40:00|6863.6|6860.8|6862.5|6859.7|6864.5|6861.7|6861.1|6858.3|431
1630295100000|2021-08-30 03:45:00|6862.1|6859.3|6859.1|6856.3|6863|6860.2|6858.5|6855.7|189
1630295400000|2021-08-30 03:50:00|6859|6856.2|6863.1|6860.3|6864.5|6861.7|6859|6856.2|192
1630295700000|2021-08-30 03:55:00|6863|6860.2|6859.1|6856.3|6864|6861.2|6859.1|6856.3|137
1630296000000|2021-08-30 04:00:00|6858.8|6856|6857.1|6854.3|6862.1|6859.3|6856.1|6853.3|415
1630296300000|2021-08-30 04:05:00|6857.9|6855.1|6857.1|6854.3|6859.4|6856.6|6855.1|6852.3|147
1630296600000|2021-08-30 04:10:00|6857.6|6854.8|6855.1|6852.3|6858.1|6855.3|6853.9|6851.1|121
1630296900000|2021-08-30 04:15:00|6855.4|6852.6|6849.9|6847.1|6855.9|6853.1|6849.1|6846.3|303
1630297200000|2021-08-30 04:20:00|6849.3|6846.5|6844.4|6841.6|6849.3|6846.5|6841.1|6838.3|501
1630297500000|2021-08-30 04:25:00|6844.1|6841.3|6847.8|6845|6848.3|6845.5|6844.1|6841.3|212
1630297800000|2021-08-30 04:30:00|6847.4|6844.6|6845.6|6842.8|6847.4|6844.6|6844.8|6842|136
1630298100000|2021-08-30 04:35:00|6845.8|6843|6844.8|6842|6846.8|6844|6843.8|6841|93
1630298400000|2021-08-30 04:40:00|6845.8|6843|6849.8|6847|6850.6|6847.8|6845.6|6842.8|126
1630298700000|2021-08-30 04:45:00|6849.6|6846.8|6849.8|6847|6850.8|6848|6849.1|6846.3|140
1630299000000|2021-08-30 04:50:00|6850.1|6847.3|6851.6|6848.8|6851.8|6849|6849.8|6847|64
1630299300000|2021-08-30 04:55:00|6851.3|6848.5|6851.3|6848.5|6851.8|6849|6849.6|6846.8|112
1630299600000|2021-08-30 05:00:00|6850.8|6848|6847.8|6845|6851.6|6848.8|6845.8|6843|145
1630299900000|2021-08-30 05:05:00|6846.9|6844.1|6847.7|6844.9|6849.6|6846.8|6845.7|6842.9|116
1630300200000|2021-08-30 05:10:00|6847.4|6844.6|6841.7|6838.9|6848.7|6845.9|6841.6|6838.8|159
1630300500000|2021-08-30 05:15:00|6842.6|6839.8|6841.7|6838.9|6842.9|6840.1|6833.7|6830.9|657
1630300800000|2021-08-30 05:20:00|6842.4|6839.6|6851.9|6849.1|6852.2|6849.4|6840.7|6837.9|442
1630301100000|2021-08-30 05:25:00|6852.2|6849.4|6852.7|6849.9|6856.6|6853.8|6852.2|6849.4|399
1630301400000|2021-08-30 05:30:00|6853.1|6850.3|6859.2|6856.4|6860.7|6857.9|6851.4|6848.6|491
1630301700000|2021-08-30 05:35:00|6858.9|6856.1|6853.7|6850.9|6860.7|6857.9|6851.7|6848.9|281
1630302000000|2021-08-30 05:40:00|6853.4|6850.6|6852.7|6849.9|6858.2|6855.4|6851.7|6848.9|168
1630302300000|2021-08-30 05:45:00|6852.4|6849.6|6848.7|6845.9|6855.7|6852.9|6848.7|6845.9|246
1630302600000|2021-08-30 05:50:00|6848.6|6845.8|6828.7|6825.9|6848.7|6845.9|6826.2|6823.4|1186
1630302900000|2021-08-30 05:55:00|6829.6|6826.8|6839.1|6836.3|6842.9|6840.1|6829.6|6826.8|764
1630303200000|2021-08-30 06:00:00|6838.9|6836.1|6842.2|6839.4|6848.9|6846.1|6837.9|6835.1|371
1630303500000|2021-08-30 06:05:00|6842.4|6839.6|6842.7|6839.9|6844.7|6841.9|6840.6|6837.8|813
1630303800000|2021-08-30 06:10:00|6843|6840.2|6830.1|6827.3|6844.9|6842.1|6829.9|6827.1|439
1630304100000|2021-08-30 06:15:00|6829.9|6827.1|6833|6830.2|6833.7|6830.9|6827.7|6824.9|358
1630304400000|2021-08-30 06:20:00|6832.7|6829.9|6832.7|6829.9|6834.7|6831.9|6830.7|6827.9|197
1630304700000|2021-08-30 06:25:00|6833.4|6830.6|6832.7|6829.9|6833.7|6830.9|6828.5|6825.7|186
1630305000000|2021-08-30 06:30:00|6832.2|6829.4|6829.7|6826.9|6833.5|6830.7|6822.7|6819.9|716
1630305300000|2021-08-30 06:35:00|6830|6827.2|6826.7|6823.9|6830.7|6827.9|6824.7|6821.9|268
1630305600000|2021-08-30 06:40:00|6826.4|6823.6|6819.7|6816.9|6826.7|6823.9|6817.5|6814.7|355
1630305900000|2021-08-30 06:45:00|6819.9|6817.1|6822.7|6819.9|6823.7|6820.9|6818.9|6816.1|197
1630306200000|2021-08-30 06:50:00|6821.9|6819.1|6821.4|6818.6|6822.7|6819.9|6818.7|6815.9|151
1630306500000|2021-08-30 06:55:00|6821.1|6818.3|6829.2|6826.4|6829.9|6827.1|6819.7|6816.9|329
1630306800000|2021-08-30 07:00:00|6829.5|6826.7|6829.7|6826.9|6836.7|6833.9|6826.1|6823.3|712
1630307100000|2021-08-30 07:05:00|6829.9|6827.1|6824.7|6821.9|6834.7|6831.9|6823.7|6820.9|556
1630307400000|2021-08-30 07:10:00|6824.1|6821.3|6818.9|6816.1|6824.9|6822.1|6815.4|6812.6|552
1630307700000|2021-08-30 07:15:00|6818.7|6815.9|6810.1|6807.3|6819.9|6817.1|6807.4|6804.6|1350
1630308000000|2021-08-30 07:20:00|6810.2|6807.4|6806.2|6803.4|6813.1|6810.3|6804.9|6802.1|1029
1630308300000|2021-08-30 07:25:00|6806.1|6803.3|6802.1|6799.3|6810.2|6807.4|6799.9|6797.1|1221
1630308600000|2021-08-30 07:30:00|6801.6|6798.8|6810.4|6807.6|6816.4|6813.6|6801.4|6798.6|849
1630308900000|2021-08-30 07:35:00|6809.6|6806.8|6803.6|6800.8|6812.4|6809.6|6802.4|6799.6|411
1630309200000|2021-08-30 07:40:00|6804.4|6801.6|6803.4|6800.6|6806.4|6803.6|6800.6|6797.8|553
1630309500000|2021-08-30 07:45:00|6803.6|6800.8|6790.6|6787.8|6808.2|6805.4|6789.6|6786.8|1253
1630309800000|2021-08-30 07:50:00|6790.2|6787.4|6791.4|6788.6|6791.4|6788.6|6777.6|6774.8|1268
1630310100000|2021-08-30 07:55:00|6791.6|6788.8|6795.4|6792.6|6796.4|6793.6|6784.1|6781.3|822
1630310400000|2021-08-30 08:00:00|6796|6793.2|6802.1|6799.3|6803.6|6800.8|6793.6|6790.8|851
1630310700000|2021-08-30 08:05:00|6802.4|6799.6|6798.6|6795.8|6806.4|6803.6|6797.9|6795.1|479
1630311000000|2021-08-30 08:10:00|6798.9|6796.1|6808.4|6805.6|6809.6|6806.8|6794.4|6791.6|788
1630311300000|2021-08-30 08:15:00|6807.7|6804.9|6812.4|6809.6|6816.6|6813.8|6807.6|6804.8|770
1630311600000|2021-08-30 08:20:00|6812.6|6809.8|6803.4|6800.6|6813.4|6810.6|6802.7|6799.9|692
1630311900000|2021-08-30 08:25:00|6802.7|6799.9|6797.4|6794.6|6805.2|6802.4|6795.6|6792.8|1046
1630312200000|2021-08-30 08:30:00|6797.2|6794.4|6773.4|6770.6|6798.4|6795.6|6771.4|6768.6|2776
1630312500000|2021-08-30 08:35:00|6772.7|6769.9|6767.4|6764.6|6778.4|6775.6|6763.6|6760.8|1344
1630312800000|2021-08-30 08:40:00|6767.6|6764.8|6779.4|6776.6|6780.4|6777.6|6766.4|6763.6|1103
1630313100000|2021-08-30 08:45:00|6779.9|6777.1|6798|6795.2|6811.7|6808.9|6777.6|6774.8|5312
1630313400000|2021-08-30 08:50:00|6797.7|6794.9|6798.4|6795.6|6802|6799.2|6787.4|6784.6|888
1630313700000|2021-08-30 08:55:00|6797.9|6795.1|6798|6795.2|6803.4|6800.6|6793.4|6790.6|684
1630314000000|2021-08-30 09:00:00|6796.6|6793.8|6788|6785.2|6798|6795.2|6784.2|6781.4|703
1630314300000|2021-08-30 09:05:00|6790.2|6787.4|6798|6795.2|6802|6799.2|6790.2|6787.4|591
1630314600000|2021-08-30 09:10:00|6798.7|6795.9|6810|6807.2|6811|6808.2|6796.2|6793.4|477
1630314900000|2021-08-30 09:15:00|6809.4|6806.6|6799|6796.2|6814|6811.2|6796|6793.2|683
1630315200000|2021-08-30 09:20:00|6798.4|6795.6|6794.2|6791.4|6802.3|6799.5|6791.7|6788.9|636
1630315500000|2021-08-30 09:25:00|6794|6791.2|6798|6795.2|6799|6796.2|6792|6789.2|264
1630315800000|2021-08-30 09:30:00|6798.5|6795.7|6798.2|6795.4|6805.2|6802.4|6794|6791.2|471
1630316100000|2021-08-30 09:35:00|6798.7|6795.9|6794|6791.2|6800|6797.2|6793|6790.2|380
1630316400000|2021-08-30 09:40:00|6793.7|6790.9|6800.7|6797.9|6802.6|6799.8|6788|6785.2|394
1630316700000|2021-08-30 09:45:00|6801|6798.2|6817|6814.2|6819|6816.2|6800.2|6797.4|906
1630317000000|2021-08-30 09:50:00|6817.8|6815|6821|6818.2|6826|6823.2|6816.2|6813.4|818
1630317300000|2021-08-30 09:55:00|6820.2|6817.4|6827|6824.2|6828|6825.2|6818.3|6815.5|407
1630317600000|2021-08-30 10:00:00|6827.8|6825|6820|6817.2|6827.8|6825|6818|6815.2|434
1630317900000|2021-08-30 10:05:00|6820.2|6817.4|6817.2|6814.4|6825|6822.2|6817|6814.2|275
1630318200000|2021-08-30 10:10:00|6817|6814.2|6813.7|6810.9|6822|6819.2|6810.2|6807.4|535
1630318500000|2021-08-30 10:15:00|6814.2|6811.4|6811.3|6808.5|6818.7|6815.9|6809.3|6806.5|332
1630318800000|2021-08-30 10:20:00|6811.2|6808.4|6820.3|6817.5|6821.3|6818.5|6807.2|6804.4|592
1630319100000|2021-08-30 10:25:00|6820.5|6817.7|6826.3|6823.5|6828.3|6825.5|6816.5|6813.7|640
1630319400000|2021-08-30 10:30:00|6826.5|6823.7|6839.8|6837|6841.6|6838.8|6826.5|6823.7|1433
1630319700000|2021-08-30 10:35:00|6840.3|6837.5|6837|6834.2|6844.6|6841.8|6832.2|6829.4|1053
1630320000000|2021-08-30 10:40:00|6837.2|6834.4|6834|6831.2|6838|6835.2|6832|6829.2|230
1630320300000|2021-08-30 10:45:00|6833.2|6830.4|6830|6827.2|6835|6832.2|6828|6825.2|272
1630320600000|2021-08-30 10:50:00|6829.7|6826.9|6834.2|6831.4|6837|6834.2|6828|6825.2|181
1630320900000|2021-08-30 10:55:00|6834.3|6831.5|6838.7|6835.9|6843|6840.2|6832.3|6829.5|491
1630321200000|2021-08-30 11:00:00|6838.3|6835.5|6824|6821.2|6839|6836.2|6821|6818.2|579
1630321500000|2021-08-30 11:05:00|6823.8|6821|6827|6824.2|6829.2|6826.4|6823|6820.2|376
1630321800000|2021-08-30 11:10:00|6827.7|6824.9|6837.3|6834.5|6839|6836.2|6827.7|6824.9|514
1630322100000|2021-08-30 11:15:00|6837.5|6834.7|6839.6|6836.8|6842.8|6840|6835|6832.2|379
1630322400000|2021-08-30 11:20:00|6839.3|6836.5|6843.2|6840.4|6844.1|6841.3|6837.3|6834.5|535
1630322700000|2021-08-30 11:25:00|6843.4|6840.6|6848.3|6845.5|6852.4|6849.6|6842.6|6839.8|1138
1630323000000|2021-08-30 11:30:00|6848.6|6845.8|6847.6|6844.8|6855.6|6852.8|6846.6|6843.8|688
1630323300000|2021-08-30 11:35:00|6848.1|6845.3|6850.4|6847.6|6851.4|6848.6|6844.1|6841.3|500
1630323600000|2021-08-30 11:40:00|6850.6|6847.8|6849.4|6846.6|6852.4|6849.6|6848.4|6845.6|469
1630323900000|2021-08-30 11:45:00|6849.7|6846.9|6857.1|6854.3|6858.2|6855.4|6848.4|6845.6|564
1630324200000|2021-08-30 11:50:00|6856.7|6853.9|6856.7|6853.9|6858.4|6855.6|6855.1|6852.3|339
1630324500000|2021-08-30 11:55:00|6857.1|6854.3|6859.1|6856.3|6861.1|6858.3|6848.4|6845.6|1477
1630324800000|2021-08-30 12:00:00|6858.4|6855.6|6861.2|6858.4|6864.2|6861.4|6852.2|6849.4|1743
1630325100000|2021-08-30 12:05:00|6861.9|6859.1|6855.9|6853.1|6863.7|6860.9|6854.2|6851.4|2263
1630325400000|2021-08-30 12:10:00|6856.7|6853.9|6848.5|6845.7|6856.9|6854.1|6846.9|6844.1|966
1630325700000|2021-08-30 12:15:00|6848.9|6846.1|6865.3|6862.5|6870.3|6867.5|6847.9|6845.1|2397
1630326000000|2021-08-30 12:20:00|6864.7|6861.9|6861.3|6858.5|6872.1|6869.3|6859.5|6856.7|2058
1630326300000|2021-08-30 12:25:00|6860.3|6857.5|6872|6869.2|6874|6871.2|6858.5|6855.7|1732
1630326600000|2021-08-30 12:30:00|6872.6|6869.8|6869.1|6866.3|6874.1|6871.3|6865.3|6862.5|735
1630326900000|2021-08-30 12:35:00|6869.5|6866.7|6871.1|6868.3|6873|6870.2|6867|6864.2|880
1630327200000|2021-08-30 12:40:00|6871|6868.2|6876.9|6874.1|6877.9|6875.1|6866.3|6863.5|1268
1630327500000|2021-08-30 12:45:00|6876.6|6873.8|6886.9|6884.1|6888.6|6885.8|6874.9|6872.1|2586
1630327800000|2021-08-30 12:50:00|6887.1|6884.3|6879.6|6876.8|6890.4|6887.6|6878.6|6875.8|1723
1630328100000|2021-08-30 12:55:00|6880.2|6877.4|6878.8|6876|6886.8|6884|6874.8|6872|1604
1630328400000|2021-08-30 13:00:00|6879.4|6876.6|6895.7|6892.9|6898.7|6895.9|6872.8|6870|5151
1630328700000|2021-08-30 13:05:00|6895.4|6892.6|6874.2|6871.4|6895.4|6892.6|6865.1|6862.3|2412
1630329000000|2021-08-30 13:10:00|6874.4|6871.6|6872.7|6869.9|6878.4|6875.6|6864.5|6861.7|2252
1630329300000|2021-08-30 13:15:00|6873|6870.2|6861.8|6859|6880|6877.2|6857|6854.2|2089
1630329600000|2021-08-30 13:20:00|6862|6859.2|6857.3|6854.5|6864|6861.2|6849|6846.2|1880
1630329900000|2021-08-30 13:25:00|6857.8|6855|6859.3|6856.5|6863.3|6860.5|6848.8|6846|2680
1630330200000|2021-08-30 13:30:00|6859.5|6856.7|6849.3|6846.5|6869.3|6866.5|6839.3|6836.5|4335
1630330500000|2021-08-30 13:35:00|6849.9|6847.1|6827|6824.2|6851.9|6849.1|6824.8|6822|4235
1630330800000|2021-08-30 13:40:00|6827.7|6824.9|6825|6822.2|6836.5|6833.7|6814|6811.2|4104
1630331100000|2021-08-30 13:45:00|6825.5|6822.7|6834.8|6832|6845|6842.2|6820.8|6818|3410
1630331400000|2021-08-30 13:50:00|6835|6832.2|6827|6824.2|6838.8|6836|6824.8|6822|2726
1630331700000|2021-08-30 13:55:00|6826.8|6824|6826|6823.2|6843|6840.2|6816.8|6814|2925
1630332000000|2021-08-30 14:00:00|6826.3|6823.5|6820.6|6817.8|6838|6835.2|6818.2|6815.4|2386
1630332300000|2021-08-30 14:05:00|6821|6818.2|6832.8|6830|6843|6840.2|6821|6818.2|2604
1630332600000|2021-08-30 14:10:00|6832.5|6829.7|6839.5|6836.7|6847.8|6845|6831.8|6829|2174
1630332900000|2021-08-30 14:15:00|6839.6|6836.8|6845.4|6842.6|6846.6|6843.8|6831.5|6828.7|1777
1630333200000|2021-08-30 14:20:00|6845.6|6842.8|6870.3|6867.5|6872.3|6869.5|6836.3|6833.5|4639
1630333500000|2021-08-30 14:25:00|6869.6|6866.8|6869.1|6866.3|6875.1|6872.3|6862.6|6859.8|4387
1630333800000|2021-08-30 14:30:00|6868.9|6866.1|6859.6|6856.8|6872.3|6869.5|6853.3|6850.5|2201
1630334100000|2021-08-30 14:35:00|6859.4|6856.6|6862.4|6859.6|6865.4|6862.6|6854.4|6851.6|2086
1630334400000|2021-08-30 14:40:00|6862.6|6859.8|6864.3|6861.5|6870.3|6867.5|6857.4|6854.6|1688
1630334700000|2021-08-30 14:45:00|6864.6|6861.8|6869.2|6866.4|6873.2|6870.4|6864.6|6861.8|1394
1630335000000|2021-08-30 14:50:00|6869.6|6866.8|6864.2|6861.4|6872.1|6869.3|6863.1|6860.3|1161
1630335300000|2021-08-30 14:55:00|6865.2|6862.4|6870.2|6867.4|6870.4|6867.6|6862.2|6859.4|1210
1630335600000|2021-08-30 15:00:00|6870.1|6867.3|6859.1|6856.3|6870.1|6867.3|6856.9|6854.1|1582
1630335900000|2021-08-30 15:05:00|6859.2|6856.4|6853.2|6850.4|6859.2|6856.4|6847.9|6845.1|1623
1630336200000|2021-08-30 15:10:00|6853.6|6850.8|6870.2|6867.4|6872.2|6869.4|6850.4|6847.6|2245
1630336500000|2021-08-30 15:15:00|6870.4|6867.6|6876.2|6873.4|6880.4|6877.6|6865.2|6862.4|1531
1630336800000|2021-08-30 15:20:00|6877|6874.2|6879.2|6876.4|6880.5|6877.7|6873|6870.2|922
1630337100000|2021-08-30 15:25:00|6879.5|6876.7|6885.1|6882.3|6888.4|6885.6|6877.6|6874.8|2274
1630337400000|2021-08-30 15:30:00|6884.6|6881.8|6891.4|6888.6|6891.4|6888.6|6880.4|6877.6|1346
1630337700000|2021-08-30 15:35:00|6892.4|6889.6|6872|6869.2|6894.2|6891.4|6872|6869.2|3034
1630338000000|2021-08-30 15:40:00|6872.1|6869.3|6879.9|6877.1|6882.8|6880|6872.1|6869.3|1467
1630338300000|2021-08-30 15:45:00|6880.1|6877.3|6879.8|6877|6884.9|6882.1|6878.8|6876|892
1630338600000|2021-08-30 15:50:00|6880.8|6878|6885.8|6883|6887.6|6884.8|6878.8|6876|1386
1630338900000|2021-08-30 15:55:00|6885.6|6882.8|6886.8|6884|6891.8|6889|6885.6|6882.8|1270
1630339200000|2021-08-30 16:00:00|6887.8|6885|6887.8|6885|6888.9|6886.1|6883.8|6881|972
1630339500000|2021-08-30 16:05:00|6887.9|6885.1|6891.6|6888.8|6893.4|6890.6|6883.9|6881.1|1763
1630339800000|2021-08-30 16:10:00|6890.8|6888|6896.6|6893.8|6896.7|6893.9|6889.6|6886.8|723
1630340100000|2021-08-30 16:15:00|6896.4|6893.6|6902.4|6899.6|6903.4|6900.6|6895.6|6892.8|1539
1630340400000|2021-08-30 16:20:00|6903.4|6900.6|6897.4|6894.6|6904.4|6901.6|6896.7|6893.9|1178
1630340700000|2021-08-30 16:25:00|6897.6|6894.8|6894.4|6891.6|6899.6|6896.8|6893.4|6890.6|1003
1630341000000|2021-08-30 16:30:00|6895.2|6892.4|6906|6903.2|6906.4|6903.6|6894.4|6891.6|2112
1630341300000|2021-08-30 16:35:00|6906.4|6903.6|6907.2|6904.4|6908.2|6905.4|6901.2|6898.4|1229
1630341600000|2021-08-30 16:40:00|6907.4|6904.6|6900.2|6897.4|6909|6906.2|6898|6895.2|1204
1630341900000|2021-08-30 16:45:00|6901|6898.2|6889|6886.2|6901|6898.2|6888.8|6886|2514
1630342200000|2021-08-30 16:50:00|6888.8|6886|6895|6892.2|6898|6895.2|6886.5|6883.7|2751
1630342500000|2021-08-30 16:55:00|6895.2|6892.4|6893.5|6890.7|6897.4|6894.6|6890.5|6887.7|1370
1630342800000|2021-08-30 17:00:00|6894.4|6891.6|6906|6903.2|6908.6|6905.8|6893.4|6890.6|2048
1630343100000|2021-08-30 17:05:00|6905.5|6902.7|6910|6907.2|6913.6|6910.8|6905.2|6902.4|1384
1630343400000|2021-08-30 17:10:00|6910.5|6907.7|6905.8|6903|6911|6908.2|6905|6902.2|882
1630343700000|2021-08-30 17:15:00|6906|6903.2|6906.3|6903.5|6908.8|6906|6903|6900.2|906
1630344000000|2021-08-30 17:20:00|6906.1|6903.3|6908.6|6905.8|6910.6|6907.8|6905.6|6902.8|700
1630344300000|2021-08-30 17:25:00|6908.1|6905.3|6907.4|6904.6|6912.2|6909.4|6905.6|6902.8|1972
1630344600000|2021-08-30 17:30:00|6908.1|6905.3|6911.4|6908.6|6915.4|6912.6|6908.1|6905.3|1861
1630344900000|2021-08-30 17:35:00|6912.2|6909.4|6902.2|6899.4|6913.2|6910.4|6898|6895.2|3434
1630345200000|2021-08-30 17:40:00|6903|6900.2|6897.1|6894.3|6903|6900.2|6897|6894.2|780
1630345500000|2021-08-30 17:45:00|6898|6895.2|6902.1|6899.3|6904|6901.2|6896|6893.2|1176
1630345800000|2021-08-30 17:50:00|6903|6900.2|6906|6903.2|6908|6905.2|6900.3|6897.5|765
1630346100000|2021-08-30 17:55:00|6906.1|6903.3|6903.1|6900.3|6906.3|6903.5|6901|6898.2|620
1630346400000|2021-08-30 18:00:00|6902.6|6899.8|6911|6908.2|6913|6910.2|6902|6899.2|961
1630346700000|2021-08-30 18:05:00|6911.1|6908.3|6912.8|6910|6919|6916.2|6910.1|6907.3|1391
1630347000000|2021-08-30 18:10:00|6912.9|6910.1|6917.6|6914.8|6918.6|6915.8|6908.9|6906.1|2072
1630347300000|2021-08-30 18:15:00|6917.3|6914.5|6921.4|6918.6|6924.4|6921.6|6916.6|6913.8|1636
1630347600000|2021-08-30 18:20:00|6921.1|6918.3|6920.8|6918|6924.6|6921.8|6919.2|6916.4|1385
1630347900000|2021-08-30 18:25:00|6920.6|6917.8|6912.1|6909.3|6925.8|6923|6902.6|6899.8|6021
1630348200000|2021-08-30 18:30:00|6911.9|6909.1|6904.6|6901.8|6912.6|6909.8|6904.4|6901.6|1794
1630348500000|2021-08-30 18:35:00|6905.2|6902.4|6898.7|6895.9|6907.6|6904.8|6898.6|6895.8|936
1630348800000|2021-08-30 18:40:00|6898.6|6895.8|6897.2|6894.4|6900.6|6897.8|6896.7|6893.9|479
1630349100000|2021-08-30 18:45:00|6896.9|6894.1|6895.7|6892.9|6898.7|6895.9|6893.7|6890.9|290
1630349400000|2021-08-30 18:50:00|6896.2|6893.4|6898.6|6895.8|6899.6|6896.8|6895.7|6892.9|533
1630349700000|2021-08-30 18:55:00|6898.7|6895.9|6902.6|6899.8|6902.9|6900.1|6897.6|6894.8|442
1630350000000|2021-08-30 19:00:00|6902.7|6899.9|6908.9|6906.1|6910.7|6907.9|6902.6|6899.8|511
1630350300000|2021-08-30 19:05:00|6908.7|6905.9|6907.3|6904.5|6908.7|6905.9|6903.9|6901.1|933
1630350600000|2021-08-30 19:10:00|6907.6|6904.8|6903.1|6900.3|6907.6|6904.8|6902.1|6899.3|183
1630350900000|2021-08-30 19:15:00|6903.3|6900.5|6903.9|6901.1|6904.1|6901.3|6901.9|6899.1|331
1630351200000|2021-08-30 19:20:00|6903.3|6900.5|6900.1|6897.3|6903.9|6901.1|6899.3|6896.5|273
1630351500000|2021-08-30 19:25:00|6900.9|6898.1|6897.1|6894.3|6900.9|6898.1|6896.9|6894.1|235
1630351800000|2021-08-30 19:30:00|6897.9|6895.1|6898.9|6896.1|6901.9|6899.1|6896.9|6894.1|270
1630352100000|2021-08-30 19:35:00|6897.9|6895.1|6893.6|6890.8|6900.1|6897.3|6893.1|6890.3|570
1630352400000|2021-08-30 19:40:00|6893.9|6891.1|6891.7|6888.9|6895.1|6892.3|6889.1|6886.3|572
1630352700000|2021-08-30 19:45:00|6891.2|6888.4|6894.7|6891.9|6894.9|6892.1|6890.9|6888.1|176
1630353000000|2021-08-30 19:50:00|6894.4|6891.6|6893.7|6890.9|6894.9|6892.1|6891.5|6888.7|247
1630353300000|2021-08-30 19:55:00|6893.4|6890.6|6898.5|6895.7|6900.5|6897.7|6891.9|6889.1|594
1630353600000|2021-08-30 20:00:00|6898.7|6895.9|6895.9|6893.1|6899.7|6896.9|6895.7|6892.9|373
1630353900000|2021-08-30 20:05:00|6896.2|6893.4|6896.7|6893.9|6897.9|6895.1|6896.2|6893.4|66
1630354200000|2021-08-30 20:10:00|6896.5|6893.7|6895.7|6892.9|6896.9|6894.1|6894.9|6892.1|103
1630354500000|2021-08-30 20:15:00|6895.9|6893.1|6895.7|6892.9|6895.9|6893.1|6894.9|6892.1|103
1630354800000|2021-08-30 20:20:00|6895.9|6893.1|6898.5|6895.7|6898.5|6895.7|6895.5|6892.7|154
1630355100000|2021-08-30 20:25:00|6899|6896.2|6897.9|6895.1|6900.7|6897.9|6897.7|6894.9|395
1630355400000|2021-08-30 20:30:00|6898.5|6895.7|6901.9|6899.1|6902.7|6899.9|6898.5|6895.7|336
1630355700000|2021-08-30 20:35:00|6902.5|6899.7|6907.9|6905.1|6909.9|6907.1|6901.9|6899.1|587
1630356000000|2021-08-30 20:40:00|6907.7|6904.9|6908.7|6905.9|6909.7|6906.9|6905.9|6903.1|251
1630356300000|2021-08-30 20:45:00|6907.9|6905.1|6900.5|6897.7|6908.9|6906.1|6899.7|6896.9|235
1630356600000|2021-08-30 20:50:00|6900.7|6897.9|6903.9|6901.1|6907.7|6904.9|6900.7|6897.9|177
1630356900000|2021-08-30 20:55:00|6905.1|6901.9|6903.7|6900.9|6905.7|6902.9|6901.7|6898.9|274
1630360800000|2021-08-30 22:00:00|6905.6|6902.8|6902.6|6899.8|6906.6|6903.8|6898.3|6895.5|261
1630361100000|2021-08-30 22:05:00|6902.3|6899.5|6901.6|6898.8|6902.6|6899.8|6901.6|6898.8|31
1630361400000|2021-08-30 22:10:00|6900.6|6897.8|6901.6|6898.8|6902.6|6899.8|6899.6|6896.8|39
1630361700000|2021-08-30 22:15:00|6901.1|6898.3|6900.6|6897.8|6901.6|6898.8|6899.6|6896.8|12
1630362000000|2021-08-30 22:20:00|6900.1|6897.3|6899.6|6896.8|6900.6|6897.8|6899.4|6896.6|37
1630362300000|2021-08-30 22:25:00|6899.4|6896.6|6902.6|6899.8|6902.6|6899.8|6899.4|6896.6|29
1630362600000|2021-08-30 22:30:00|6902.9|6900.1|6903.6|6900.8|6903.9|6901.1|6901.6|6898.8|65
1630362900000|2021-08-30 22:35:00|6903.9|6901.1|6906.4|6903.6|6907.4|6904.6|6903.6|6900.8|96
1630363200000|2021-08-30 22:40:00|6907|6904.2|6905.6|6902.8|6907.4|6904.6|6905.4|6902.6|44
1630363500000|2021-08-30 22:45:00|6905.9|6903.1|6906.1|6903.3|6906.1|6903.3|6905.6|6902.8|45
1630363800000|2021-08-30 22:50:00|6906.4|6903.6|6907.6|6904.8|6908.4|6905.6|6906.4|6903.6|49
1630364100000|2021-08-30 22:55:00|6907.9|6905.1|6907.6|6904.8|6908.4|6905.6|6907.6|6904.8|33
1630364400000|2021-08-30 23:00:00|6907.1|6904.3|6911.2|6908.4|6912.2|6909.4|6907.1|6904.3|111
1630364700000|2021-08-30 23:05:00|6910.5|6907.7|6909.4|6906.6|6911.2|6908.4|6909.2|6906.4|42
1630365000000|2021-08-30 23:10:00|6909.2|6906.4|6909.4|6906.6|6909.4|6906.6|6908.4|6905.6|25
1630365300000|2021-08-30 23:15:00|6910.4|6907.6|6907.2|6904.4|6910.4|6907.6|6906.4|6903.6|75
1630365600000|2021-08-30 23:20:00|6906.4|6903.6|6905.2|6902.4|6906.4|6903.6|6904.2|6901.4|47
1630365900000|2021-08-30 23:25:00|6904.9|6902.1|6905.2|6902.4|6905.2|6902.4|6904.4|6901.6|28
1630366200000|2021-08-30 23:30:00|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|6903.4|6900.6|40
1630366500000|2021-08-30 23:35:00|6904.4|6901.6|6903.4|6900.6|6904.4|6901.6|6903.1|6900.3|37
1630366800000|2021-08-30 23:40:00|6902.6|6899.8|6904.2|6901.4|6904.2|6901.4|6902.6|6899.8|25
1630367100000|2021-08-30 23:45:00|6903.7|6900.9|6905.4|6902.6|6906.2|6903.4|6903.4|6900.6|52
1630367400000|2021-08-30 23:50:00|6906.2|6903.4|6904.2|6901.4|6906.4|6903.6|6904.2|6901.4|49
1630367700000|2021-08-30 23:55:00|6904.4|6901.6|6903.2|6900.4|6906.2|6903.4|6903.2|6900.4|59
1630368000000|2021-08-31 00:00:00|6903.7|6900.9|6895.2|6892.4|6905.2|6902.4|6895.2|6892.4|576
1630368300000|2021-08-31 00:05:00|6894.9|6892.1|6899.2|6896.4|6900.2|6897.4|6891.4|6888.6|332
1630368600000|2021-08-31 00:10:00|6898.2|6895.4|6895.4|6892.6|6900.2|6897.4|6894.9|6892.1|299
1630368900000|2021-08-31 00:15:00|6895.5|6892.7|6898.5|6895.7|6898.5|6895.7|6892.5|6889.7|227
1630369200000|2021-08-31 00:20:00|6898.9|6896.1|6896.5|6893.7|6899.5|6896.7|6896.2|6893.4|76
1630369500000|2021-08-31 00:25:00|6896.2|6893.4|6898.5|6895.7|6899.4|6896.6|6895.4|6892.6|70
1630369800000|2021-08-31 00:30:00|6898.2|6895.4|6903.3|6900.5|6903.8|6901|6893.5|6890.7|309
1630370100000|2021-08-31 00:35:00|6903.2|6900.4|6899.2|6896.4|6903.2|6900.4|6899.2|6896.4|165
1630370400000|2021-08-31 00:40:00|6900.2|6897.4|6898.2|6895.4|6900.2|6897.4|6896.3|6893.5|97
1630370700000|2021-08-31 00:45:00|6898.8|6896|6896.1|6893.3|6899.2|6896.4|6895.1|6892.3|118
1630371000000|2021-08-31 00:50:00|6896.5|6893.7|6899.1|6896.3|6901.5|6898.7|6896.5|6893.7|92
1630371300000|2021-08-31 00:55:00|6900|6897.2|6903.1|6900.3|6904|6901.2|6900|6897.2|141
1630371600000|2021-08-31 01:00:00|6902.5|6899.7|6892.1|6889.3|6911.1|6908.3|6886.1|6883.3|1419
1630371900000|2021-08-31 01:05:00|6892.5|6889.7|6888.3|6885.5|6895.3|6892.5|6887.9|6885.1|409
1630372200000|2021-08-31 01:10:00|6888.1|6885.3|6888.6|6885.8|6889.1|6886.3|6885.1|6882.3|248
1630372500000|2021-08-31 01:15:00|6888.9|6886.1|6878.5|6875.7|6890.1|6887.3|6878.5|6875.7|637
1630372800000|2021-08-31 01:20:00|6877.7|6874.9|6876.5|6873.7|6877.8|6875|6872.5|6869.7|423
1630373100000|2021-08-31 01:25:00|6876.2|6873.4|6876.7|6873.9|6879.5|6876.7|6875.5|6872.7|231
1630373400000|2021-08-31 01:30:00|6877.3|6874.5|6876.5|6873.7|6878.5|6875.7|6874.2|6871.4|173
1630373700000|2021-08-31 01:35:00|6876.8|6874|6881.5|6878.7|6881.5|6878.7|6874.5|6871.7|244
1630374000000|2021-08-31 01:40:00|6880.9|6878.1|6883.5|6880.7|6884.5|6881.7|6877.7|6874.9|374
1630374300000|2021-08-31 01:45:00|6883.2|6880.4|6878.7|6875.9|6883.2|6880.4|6877.5|6874.7|151
1630374600000|2021-08-31 01:50:00|6879|6876.2|6876.5|6873.7|6879|6876.2|6875.5|6872.7|201
1630374900000|2021-08-31 01:55:00|6876.8|6874|6874.5|6871.7|6877.8|6875|6874|6871.2|129
1630375200000|2021-08-31 02:00:00|6874.3|6871.5|6871.5|6868.7|6874.8|6872|6868.5|6865.7|452
1630375500000|2021-08-31 02:05:00|6871.2|6868.4|6875.5|6872.7|6877.5|6874.7|6871.2|6868.4|275
1630375800000|2021-08-31 02:10:00|6875.2|6872.4|6872.5|6869.7|6876.8|6874|6871.5|6868.7|234
1630376100000|2021-08-31 02:15:00|6872.7|6869.9|6869.5|6866.7|6874.1|6871.3|6869.3|6866.5|117
1630376400000|2021-08-31 02:20:00|6869.8|6867|6864.5|6861.7|6870.5|6867.7|6864.5|6861.7|287
1630376700000|2021-08-31 02:25:00|6865.3|6862.5|6864.8|6862|6866.5|6863.7|6863.3|6860.5|227
1630377000000|2021-08-31 02:30:00|6865.3|6862.5|6869.5|6866.7|6869.5|6866.7|6863.3|6860.5|273
1630377300000|2021-08-31 02:35:00|6869.7|6866.9|6869.5|6866.7|6869.7|6866.9|6866.5|6863.7|132
1630377600000|2021-08-31 02:40:00|6869.8|6867|6871.5|6868.7|6873.8|6871|6869.5|6866.7|202
1630377900000|2021-08-31 02:45:00|6870.6|6867.8|6872.6|6869.8|6874.5|6871.7|6869.5|6866.7|143
1630378200000|2021-08-31 02:50:00|6873|6870.2|6873.5|6870.7|6874.5|6871.7|6871.5|6868.7|97
1630378500000|2021-08-31 02:55:00|6872.6|6869.8|6874.4|6871.6|6875.5|6872.7|6871.4|6868.6|175
1630378800000|2021-08-31 03:00:00|6874.8|6872|6878.6|6875.8|6880.4|6877.6|6874.4|6871.6|358
1630379100000|2021-08-31 03:05:00|6878.4|6875.6|6876.4|6873.6|6879.4|6876.6|6873.6|6870.8|347
1630379400000|2021-08-31 03:10:00|6875.8|6873|6879.4|6876.6|6881.4|6878.6|6875.6|6872.8|229
1630379700000|2021-08-31 03:15:00|6880.1|6877.3|6883.4|6880.6|6887.4|6884.6|6879.4|6876.6|468
1630380000000|2021-08-31 03:20:00|6883.7|6880.9|6883.6|6880.8|6886.2|6883.4|6882.4|6879.6|206
1630380300000|2021-08-31 03:25:00|6884.2|6881.4|6880.4|6877.6|6884.4|6881.6|6879.1|6876.3|187
1630380600000|2021-08-31 03:30:00|6880.1|6877.3|6874.6|6871.8|6880.4|6877.6|6874.6|6871.8|300
1630380900000|2021-08-31 03:35:00|6874.4|6871.6|6875.6|6872.8|6876.4|6873.6|6874.4|6871.6|187
1630381200000|2021-08-31 03:40:00|6876.4|6873.6|6875.6|6872.8|6877.6|6874.8|6875.6|6872.8|103
1630381500000|2021-08-31 03:45:00|6876.6|6873.8|6874.6|6871.8|6876.6|6873.8|6874.6|6871.8|76
1630381800000|2021-08-31 03:50:00|6874.9|6872.1|6878.7|6875.9|6879.4|6876.6|6874.4|6871.6|175
1630382100000|2021-08-31 03:55:00|6879|6876.2|6875.4|6872.6|6879.4|6876.6|6875.4|6872.6|92
1630382400000|2021-08-31 04:00:00|6876.4|6873.6|6874.4|6871.6|6877.4|6874.6|6874.4|6871.6|72
1630382700000|2021-08-31 04:05:00|6874.7|6871.9|6876.4|6873.6|6876.4|6873.6|6874.7|6871.9|49
1630383000000|2021-08-31 04:10:00|6876.8|6874|6877.4|6874.6|6879.4|6876.6|6876.8|6874|67
1630383300000|2021-08-31 04:15:00|6877.6|6874.8|6882.4|6879.6|6882.4|6879.6|6877.6|6874.8|171
1630383600000|2021-08-31 04:20:00|6881.9|6879.1|6881.4|6878.6|6884.1|6881.3|6880.2|6877.4|189
1630383900000|2021-08-31 04:25:00|6881.2|6878.4|6879.4|6876.6|6881.4|6878.6|6877.4|6874.6|129
1630384200000|2021-08-31 04:30:00|6879.6|6876.8|6879.4|6876.6|6881.4|6878.6|6878.4|6875.6|110
1630384500000|2021-08-31 04:35:00|6879.6|6876.8|6880.2|6877.4|6881.6|6878.8|6879.4|6876.6|75
1630384800000|2021-08-31 04:40:00|6880.4|6877.6|6892.6|6889.8|6895.7|6892.9|6880.4|6877.6|666
1630385100000|2021-08-31 04:45:00|6892.8|6890|6890.4|6887.6|6893.4|6890.6|6889.4|6886.6|195
1630385400000|2021-08-31 04:50:00|6890.7|6887.9|6892.4|6889.6|6894.2|6891.4|6890.7|6887.9|199
1630385700000|2021-08-31 04:55:00|6893.4|6890.6|6895.7|6892.9|6898.6|6895.8|6893.4|6890.6|277
1630386000000|2021-08-31 05:00:00|6896.2|6893.4|6901.4|6898.6|6902.4|6899.6|6896.2|6893.4|347
1630386300000|2021-08-31 05:05:00|6902.4|6899.6|6896.4|6893.6|6902.4|6899.6|6896.2|6893.4|246
1630386600000|2021-08-31 05:10:00|6896.6|6893.8|6894.4|6891.6|6897.4|6894.6|6893.4|6890.6|198
1630386900000|2021-08-31 05:15:00|6895.2|6892.4|6901.6|6898.8|6901.6|6898.8|6894.4|6891.6|158
1630387200000|2021-08-31 05:20:00|6901.9|6899.1|6898.4|6895.6|6902.4|6899.6|6897.6|6894.8|226
1630387500000|2021-08-31 05:25:00|6898.1|6895.3|6897.4|6894.6|6899.4|6896.6|6897.1|6894.3|130
1630387800000|2021-08-31 05:30:00|6897.2|6894.4|6892.9|6890.1|6898.4|6895.6|6891.4|6888.6|556
1630388100000|2021-08-31 05:35:00|6893.2|6890.4|6901.4|6898.6|6901.4|6898.6|6893.2|6890.4|277
1630388400000|2021-08-31 05:40:00|6900.9|6898.1|6905.4|6902.6|6906.4|6903.6|6900.4|6897.6|403
1630388700000|2021-08-31 05:45:00|6906|6903.2|6912.3|6909.5|6913.3|6910.5|6904.5|6901.7|752
1630389000000|2021-08-31 05:50:00|6912|6909.2|6907.5|6904.7|6912.3|6909.5|6906.5|6903.7|469
1630389300000|2021-08-31 05:55:00|6907.8|6905|6908.3|6905.5|6909.3|6906.5|6904.3|6901.5|199
1630389600000|2021-08-31 06:00:00|6907.5|6904.7|6913.3|6910.5|6913.3|6910.5|6906.1|6903.3|481
1630389900000|2021-08-31 06:05:00|6913.6|6910.8|6912.5|6909.7|6919.1|6916.3|6910|6907.2|1747
1630390200000|2021-08-31 06:10:00|6912.3|6909.5|6914.3|6911.5|6915.3|6912.5|6909.5|6906.7|276
1630390500000|2021-08-31 06:15:00|6914.6|6911.8|6909.5|6906.7|6916.3|6913.5|6909.5|6906.7|398
1630390800000|2021-08-31 06:20:00|6909.8|6907|6914.5|6911.7|6917.3|6914.5|6907.5|6904.7|560
1630391100000|2021-08-31 06:25:00|6914.3|6911.5|6912|6909.2|6916.5|6913.7|6911.7|6908.9|249
1630391400000|2021-08-31 06:30:00|6911.7|6908.9|6907.7|6904.9|6913.5|6910.7|6907.7|6904.9|266
1630391700000|2021-08-31 06:35:00|6907.5|6904.7|6902.9|6900.1|6910.5|6907.7|6900.9|6898.1|561
1630392000000|2021-08-31 06:40:00|6903.2|6900.4|6898.7|6895.9|6905.7|6902.9|6897.5|6894.7|381
1630392300000|2021-08-31 06:45:00|6899|6896.2|6898.5|6895.7|6899|6896.2|6892.5|6889.7|408
1630392600000|2021-08-31 06:50:00|6898.7|6895.9|6894|6891.2|6902.9|6900.1|6892.7|6889.9|386
1630392900000|2021-08-31 06:55:00|6893.7|6890.9|6900|6897.2|6901.5|6898.7|6892.7|6889.9|436
1630393200000|2021-08-31 07:00:00|6899.9|6897.1|6901.9|6899.1|6907|6904.2|6898.1|6895.3|601
1630393500000|2021-08-31 07:05:00|6901.7|6898.9|6904.9|6902.1|6909.7|6906.9|6899.7|6896.9|615
1630393800000|2021-08-31 07:10:00|6905.1|6902.3|6896.7|6893.9|6905.1|6902.3|6896.7|6893.9|383
1630394100000|2021-08-31 07:15:00|6897.3|6894.5|6901.9|6899.1|6902.9|6900.1|6896.7|6893.9|318
1630394400000|2021-08-31 07:20:00|6901.7|6898.9|6903.7|6900.9|6904.7|6901.9|6899.7|6896.9|440
1630394700000|2021-08-31 07:25:00|6903.5|6900.7|6912.7|6909.9|6919.2|6916.4|6902.7|6899.9|1186
1630395000000|2021-08-31 07:30:00|6913.2|6910.4|6918.7|6915.9|6924.7|6921.9|6913.2|6910.4|840
1630395300000|2021-08-31 07:35:00|6919.5|6916.7|6914.7|6911.9|6924.7|6921.9|6914.5|6911.7|541
1630395600000|2021-08-31 07:40:00|6914.9|6912.1|6909.7|6906.9|6916.7|6913.9|6908.7|6905.9|503
1630395900000|2021-08-31 07:45:00|6910|6907.2|6902.4|6899.6|6910.7|6907.9|6901.7|6898.9|452
1630396200000|2021-08-31 07:50:00|6902.7|6899.9|6878|6875.2|6902.7|6899.9|6877.5|6874.7|1516
1630396500000|2021-08-31 07:55:00|6878.4|6875.6|6867.4|6864.6|6881.2|6878.4|6862.2|6859.4|1113
1630396800000|2021-08-31 08:00:00|6867.9|6865.1|6868|6865.2|6878|6875.2|6864.2|6861.4|860
1630397100000|2021-08-31 08:05:00|6868.2|6865.4|6854|6851.2|6869|6866.2|6847.2|6844.4|1884
1630397400000|2021-08-31 08:10:00|6853.7|6850.9|6858.2|6855.4|6862.8|6860|6852.5|6849.7|1018
1630397700000|2021-08-31 08:15:00|6858|6855.2|6840|6837.2|6858.5|6855.7|6835|6832.2|1870
1630398000000|2021-08-31 08:20:00|6839.7|6836.9|6836.6|6833.8|6842.4|6839.6|6830.6|6827.8|1526
1630398300000|2021-08-31 08:25:00|6837.4|6834.6|6824.4|6821.6|6839.4|6836.6|6823.4|6820.6|1367
1630398600000|2021-08-31 08:30:00|6824.2|6821.4|6833.4|6830.6|6841.4|6838.6|6821.4|6818.6|1903
1630398900000|2021-08-31 08:35:00|6834.1|6831.3|6832.6|6829.8|6842.6|6839.8|6826.6|6823.8|1366
1630399200000|2021-08-31 08:40:00|6832.4|6829.6|6832.8|6830|6839.6|6836.8|6829|6826.2|775
1630399500000|2021-08-31 08:45:00|6833.5|6830.7|6843|6840.2|6846|6843.2|6831.8|6829|942
1630399800000|2021-08-31 08:50:00|6842.8|6840|6842|6839.2|6846|6843.2|6839|6836.2|820
1630400100000|2021-08-31 08:55:00|6841|6838.2|6845.5|6842.7|6849.8|6847|6839.2|6836.4|807
1630400400000|2021-08-31 09:00:00|6845.6|6842.8|6851.8|6849|6854|6851.2|6845|6842.2|760
1630400700000|2021-08-31 09:05:00|6852.8|6850|6849.8|6847|6858|6855.2|6848.8|6846|638
1630401000000|2021-08-31 09:10:00|6850.8|6848|6855|6852.2|6859.1|6856.3|6849.8|6847|496
1630401300000|2021-08-31 09:15:00|6855.2|6852.4|6848.6|6845.8|6858.8|6856|6846.2|6843.4|683
1630401600000|2021-08-31 09:20:00|6848.8|6846|6837|6834.2|6854.6|6851.8|6828.4|6825.6|1278
1630401900000|2021-08-31 09:25:00|6836.7|6833.9|6847.2|6844.4|6851.2|6848.4|6832|6829.2|1324
1630402200000|2021-08-31 09:30:00|6847.7|6844.9|6843.2|6840.4|6848.2|6845.4|6837.2|6834.4|515
1630402500000|2021-08-31 09:35:00|6843|6840.2|6835.3|6832.5|6843.2|6840.4|6835|6832.2|560
1630402800000|2021-08-31 09:40:00|6835.7|6832.9|6831.5|6828.7|6839.2|6836.4|6828.7|6825.9|764
1630403100000|2021-08-31 09:45:00|6831.8|6829|6831|6828.2|6834.5|6831.7|6826.7|6823.9|440
1630403400000|2021-08-31 09:50:00|6830.5|6827.7|6837.8|6835|6841.5|6838.7|6827.5|6824.7|753
1630403700000|2021-08-31 09:55:00|6837.5|6834.7|6831.5|6828.7|6840.3|6837.5|6830.5|6827.7|442
1630404000000|2021-08-31 10:00:00|6831.2|6828.4|6836.5|6833.7|6841.1|6838.3|6828.5|6825.7|846
1630404300000|2021-08-31 10:05:00|6836.7|6833.9|6842.3|6839.5|6847.3|6844.5|6836.5|6833.7|717
1630404600000|2021-08-31 10:10:00|6841.8|6839|6841.1|6838.3|6844.3|6841.5|6839.3|6836.5|299
1630404900000|2021-08-31 10:15:00|6840.8|6838|6840.3|6837.5|6843.3|6840.5|6835.3|6832.5|352
1630405200000|2021-08-31 10:20:00|6841|6838.2|6849.6|6846.8|6852.9|6850.1|6837.5|6834.7|484
1630405500000|2021-08-31 10:25:00|6849.4|6846.6|6855.1|6852.3|6857.9|6855.1|6847.1|6844.3|898
1630405800000|2021-08-31 10:30:00|6855.6|6852.8|6856.3|6853.5|6857.4|6854.6|6850.3|6847.5|532
1630406100000|2021-08-31 10:35:00|6856.1|6853.3|6855.3|6852.5|6859.1|6856.3|6851.3|6848.5|369
1630406400000|2021-08-31 10:40:00|6855.1|6852.3|6857.6|6854.8|6861.1|6858.3|6853.3|6850.5|428
1630406700000|2021-08-31 10:45:00|6857.3|6854.5|6854.1|6851.3|6858.3|6855.5|6846.1|6843.3|759
1630407000000|2021-08-31 10:50:00|6854.3|6851.5|6845.1|6842.3|6856.3|6853.5|6843.3|6840.5|558
1630407300000|2021-08-31 10:55:00|6844.3|6841.5|6856.1|6853.3|6864.1|6861.3|6838.1|6835.3|1156
1630407600000|2021-08-31 11:00:00|6855.5|6852.7|6853.9|6851.1|6855.8|6853|6848.1|6845.3|532
1630407900000|2021-08-31 11:05:00|6853.7|6850.9|6854.1|6851.3|6857.1|6854.3|6842.1|6839.3|767
1630408200000|2021-08-31 11:10:00|6853.9|6851.1|6861.1|6858.3|6864.9|6862.1|6853.1|6850.3|887
1630408500000|2021-08-31 11:15:00|6860.9|6858.1|6869.7|6866.9|6873.5|6870.7|6860.1|6857.3|1147
1630408800000|2021-08-31 11:20:00|6868.9|6866.1|6870.3|6867.5|6874.5|6871.7|6867.7|6864.9|721
1630409100000|2021-08-31 11:25:00|6870|6867.2|6865.7|6862.9|6871.5|6868.7|6858.5|6855.7|1225
1630409400000|2021-08-31 11:30:00|6865.4|6862.6|6855.4|6852.6|6865.7|6862.9|6850.9|6848.1|972
1630409700000|2021-08-31 11:35:00|6855.1|6852.3|6860|6857.2|6863|6860.2|6854.7|6851.9|593
1630410000000|2021-08-31 11:40:00|6860.3|6857.5|6855.3|6852.5|6860.7|6857.9|6849.7|6846.9|808
1630410300000|2021-08-31 11:45:00|6855|6852.2|6845.2|6842.4|6855|6852.2|6844.7|6841.9|700
1630410600000|2021-08-31 11:50:00|6845.5|6842.7|6846.9|6844.1|6847.7|6844.9|6839.7|6836.9|740
1630410900000|2021-08-31 11:55:00|6846.7|6843.9|6847.7|6844.9|6851.5|6848.7|6845.7|6842.9|833
1630411200000|2021-08-31 12:00:00|6846.9|6844.1|6841.4|6838.6|6851.2|6848.4|6834.7|6831.9|1712
1630411500000|2021-08-31 12:05:00|6841.1|6838.3|6824.1|6821.3|6843.1|6840.3|6823.1|6820.3|1807
1630411800000|2021-08-31 12:10:00|6824.6|6821.8|6833.7|6830.9|6835.1|6832.3|6823.1|6820.3|1399
1630412100000|2021-08-31 12:15:00|6834.2|6831.4|6853.9|6851.1|6855.1|6852.3|6834.2|6831.4|2855
1630412400000|2021-08-31 12:20:00|6854.5|6851.7|6851.1|6848.3|6859.1|6856.3|6846.1|6843.3|1425
1630412700000|2021-08-31 12:25:00|6851.4|6848.6|6852.9|6850.1|6864.3|6861.5|6850.1|6847.3|1636
1630413000000|2021-08-31 12:30:00|6853.1|6850.3|6842.9|6840.1|6853.9|6851.1|6838.1|6835.3|1546
1630413300000|2021-08-31 12:35:00|6842.7|6839.9|6832.3|6829.5|6848.7|6845.9|6826.3|6823.5|1701
1630413600000|2021-08-31 12:40:00|6831.5|6828.7|6832.1|6829.3|6835.3|6832.5|6827.3|6824.5|1086
1630413900000|2021-08-31 12:45:00|6831.5|6828.7|6838.1|6835.3|6840.1|6837.3|6830.8|6828|1587
1630414200000|2021-08-31 12:50:00|6838.3|6835.5|6844.1|6841.3|6844.1|6841.3|6825.7|6822.9|2467
1630414500000|2021-08-31 12:55:00|6844.3|6841.5|6848|6845.2|6849.3|6846.5|6839.5|6836.7|1258
1630414800000|2021-08-31 13:00:00|6848.3|6845.5|6838.9|6836.1|6851.3|6848.5|6826.5|6823.7|4449
1630415100000|2021-08-31 13:05:00|6838.3|6835.5|6834.3|6831.5|6838.5|6835.7|6810.6|6807.8|5533
1630415400000|2021-08-31 13:10:00|6834.5|6831.7|6842.3|6839.5|6849.5|6846.7|6825.3|6822.5|2598
1630415700000|2021-08-31 13:15:00|6841.7|6838.9|6843.1|6840.3|6849.6|6846.8|6833.1|6830.3|2305
1630416000000|2021-08-31 13:20:00|6843.4|6840.6|6856.2|6853.4|6859.1|6856.2|6839.9|6837.1|2686
1630416300000|2021-08-31 13:25:00|6856.5|6853.7|6859.7|6856.9|6868.5|6865.7|6852.7|6849.9|3163
1630416600000|2021-08-31 13:30:00|6859.5|6856.7|6861.5|6858.7|6869.3|6866.5|6852.7|6849.9|2613
1630416900000|2021-08-31 13:35:00|6862.1|6859.3|6866.5|6863.7|6877.3|6874.5|6862.1|6859.3|2955
1630417200000|2021-08-31 13:40:00|6866.7|6863.9|6856.7|6853.9|6869.5|6866.7|6856.5|6853.7|1690
1630417500000|2021-08-31 13:45:00|6856.9|6854.1|6854.9|6852.1|6868.5|6865.7|6849.5|6846.7|2855
1630417800000|2021-08-31 13:50:00|6854.8|6852|6836|6833.2|6863|6860.2|6835.7|6832.9|3474
1630418100000|2021-08-31 13:55:00|6835.8|6833|6839.5|6836.7|6847|6844.2|6826|6823.2|3605
1630418400000|2021-08-31 14:00:00|6839.2|6836.4|6841|6838.2|6844.8|6842|6832.8|6830|1526
1630418700000|2021-08-31 14:05:00|6840|6837.2|6850|6847.2|6852|6849.2|6827.8|6825|2439
1630419000000|2021-08-31 14:10:00|6849.8|6847|6845.8|6843|6852.3|6849.5|6838|6835.2|1446
1630419300000|2021-08-31 14:15:00|6846|6843.2|6856.8|6854|6859.6|6856.8|6843.8|6841|1666
1630419600000|2021-08-31 14:20:00|6857|6854.2|6853.3|6850.5|6860.8|6858|6849.8|6847|1468
1630419900000|2021-08-31 14:25:00|6852.8|6850|6856.3|6853.5|6857.6|6854.8|6842.8|6840|1623
1630420200000|2021-08-31 14:30:00|6856.5|6853.7|6854.3|6851.5|6862|6859.2|6849.2|6846.4|2282
1630420500000|2021-08-31 14:35:00|6854|6851.2|6857.6|6854.8|6865.6|6862.8|6851.6|6848.8|3071
1630420800000|2021-08-31 14:40:00|6857.8|6855|6869.8|6867|6873.2|6870.4|6857.8|6855|2045
1630421100000|2021-08-31 14:45:00|6870.4|6867.6|6875.4|6872.6|6883.2|6880.4|6867.1|6864.3|2963
1630421400000|2021-08-31 14:50:00|6875.2|6872.4|6871.4|6868.6|6883.4|6880.6|6870.6|6867.8|2713
1630421700000|2021-08-31 14:55:00|6871.6|6868.8|6873.4|6870.6|6874.4|6871.6|6865|6862.2|1833
1630422000000|2021-08-31 15:00:00|6872.6|6869.8|6866.4|6863.6|6878.9|6876.1|6862.9|6860.1|1607
1630422300000|2021-08-31 15:05:00|6865.6|6862.8|6871|6868.2|6876.2|6873.4|6861.2|6858.4|2717
1630422600000|2021-08-31 15:10:00|6870.4|6867.6|6874.4|6871.6|6880.4|6877.6|6867.2|6864.4|1888
1630422900000|2021-08-31 15:15:00|6875|6872.2|6896.2|6893.4|6902.2|6899.4|6874.4|6871.6|3647
1630423200000|2021-08-31 15:20:00|6897.2|6894.4|6894.7|6891.9|6905.2|6902.4|6891.2|6888.4|3940
1630423500000|2021-08-31 15:25:00|6894.4|6891.6|6881.4|6878.6|6900.2|6897.4|6878.4|6875.6|3649
1630423800000|2021-08-31 15:30:00|6881.6|6878.8|6881.6|6878.8|6886.4|6883.6|6874.8|6872|3193
1630424100000|2021-08-31 15:35:00|6881.4|6878.6|6881.3|6878.5|6888.6|6885.8|6877|6874.2|1979
1630424400000|2021-08-31 15:40:00|6881.6|6878.8|6878.6|6875.8|6881.6|6878.8|6872.6|6869.8|1715
1630424700000|2021-08-31 15:45:00|6878.8|6876|6873.8|6871|6881.6|6878.8|6872.6|6869.8|1111
1630425000000|2021-08-31 15:50:00|6873.6|6870.8|6884.6|6881.8|6884.8|6882|6873.6|6870.8|1367
1630425300000|2021-08-31 15:55:00|6883.8|6881|6870.8|6868|6886.1|6883.3|6866.6|6863.8|1803
1630425600000|2021-08-31 16:00:00|6870|6867.2|6871.8|6869|6876.6|6873.8|6867.8|6865|1453
1630425900000|2021-08-31 16:05:00|6872.4|6869.6|6871.2|6868.4|6878.6|6875.8|6870|6867.2|3233
1630426200000|2021-08-31 16:10:00|6870.6|6867.8|6870.2|6867.4|6873.2|6870.4|6867|6864.2|1022
1630426500000|2021-08-31 16:15:00|6870.4|6867.6|6871.7|6868.9|6874|6871.2|6866.2|6863.4|1015
1630426800000|2021-08-31 16:20:00|6872|6869.2|6874.4|6871.6|6877.4|6874.6|6871|6868.2|760
1630427100000|2021-08-31 16:25:00|6875|6872.2|6885|6882.2|6885.2|6882.4|6874.2|6871.4|903
1630427400000|2021-08-31 16:30:00|6885.2|6882.4|6884.4|6881.6|6886|6883.2|6881.2|6878.4|752
1630427700000|2021-08-31 16:35:00|6884.2|6881.4|6889.2|6886.4|6890.2|6887.4|6882.2|6879.4|1145
1630428000000|2021-08-31 16:40:00|6889|6886.2|6889.2|6886.4|6894.2|6891.4|6888|6885.2|956
1630428300000|2021-08-31 16:45:00|6889.4|6886.6|6887.1|6884.3|6890.1|6887.3|6886.1|6883.3|663
1630428600000|2021-08-31 16:50:00|6886.9|6884.1|6884.1|6881.3|6888.9|6886.1|6881.3|6878.5|700
1630428900000|2021-08-31 16:55:00|6884.6|6881.8|6878.1|6875.3|6886.9|6884.1|6875.9|6873.1|1718
1630429200000|2021-08-31 17:00:00|6877.6|6874.8|6866.9|6864.1|6877.9|6875.1|6863.9|6861.1|1940
1630429500000|2021-08-31 17:05:00|6866.6|6863.8|6863.1|6860.3|6870.1|6867.3|6861.9|6859.1|869
1630429800000|2021-08-31 17:10:00|6862.9|6860.1|6863.9|6861.1|6864.9|6862.1|6856.9|6854.1|1466
1630430100000|2021-08-31 17:15:00|6864.1|6861.3|6853.1|6850.3|6864.1|6861.3|6853.1|6850.3|1061
1630430400000|2021-08-31 17:20:00|6853.9|6851.1|6854.9|6852.1|6858.1|6855.3|6851.9|6849.1|905
1630430700000|2021-08-31 17:25:00|6855.1|6852.3|6866.9|6864.1|6867.9|6865.1|6853.9|6851.1|1066
1630431000000|2021-08-31 17:30:00|6867.1|6864.3|6869.1|6866.3|6869.9|6867.1|6862.9|6860.1|853
1630431300000|2021-08-31 17:35:00|6869.3|6866.5|6866.1|6863.3|6869.9|6867.1|6865.9|6863.1|871
1630431600000|2021-08-31 17:40:00|6865.9|6863.1|6860.9|6858.1|6868.1|6865.3|6857.9|6855.1|1005
1630431900000|2021-08-31 17:45:00|6860.7|6857.9|6870.7|6867.9|6870.9|6868.1|6859.9|6857.1|785
1630432200000|2021-08-31 17:50:00|6870.9|6868.1|6870.7|6867.9|6871.9|6869.1|6866.7|6863.9|760
1630432500000|2021-08-31 17:55:00|6870.5|6867.7|6865.1|6862.3|6871.9|6869.1|6860.6|6857.8|1656
1630432800000|2021-08-31 18:00:00|6866.1|6863.3|6852.9|6850.1|6866.1|6863.3|6852.3|6849.5|1775
1630433100000|2021-08-31 18:05:00|6852.3|6849.5|6842.5|6839.7|6853.9|6851.1|6840.5|6837.7|4056
1630433400000|2021-08-31 18:10:00|6842.7|6839.9|6845.3|6842.5|6849.5|6846.7|6835.3|6832.5|1827
1630433700000|2021-08-31 18:15:00|6845.5|6842.7|6864.9|6862.1|6865.1|6862.3|6844.7|6841.9|3504
1630434000000|2021-08-31 18:20:00|6864.6|6861.8|6869.8|6867|6872.3|6869.5|6862.3|6859.5|3489
1630434300000|2021-08-31 18:25:00|6870.1|6867.3|6836.1|6833.3|6877.1|6874.3|6826.3|6823.5|9115
1630434600000|2021-08-31 18:30:00|6835.5|6832.7|6833.5|6830.7|6839.3|6836.5|6821.3|6818.5|3663
1630434900000|2021-08-31 18:35:00|6834.1|6831.3|6831.3|6828.5|6835.3|6832.5|6828.7|6825.9|1259
1630435200000|2021-08-31 18:40:00|6832.3|6829.5|6834.5|6831.7|6838.3|6835.5|6829|6826.2|680
1630435500000|2021-08-31 18:45:00|6834.3|6831.5|6828.3|6825.5|6835.3|6832.5|6827.3|6824.5|905
1630435800000|2021-08-31 18:50:00|6828|6825.2|6834.3|6831.5|6836.5|6833.7|6827.7|6824.9|580
1630436100000|2021-08-31 18:55:00|6834.5|6831.7|6841.5|6838.7|6843.3|6840.5|6834.3|6831.5|1005
1630436400000|2021-08-31 19:00:00|6840.7|6837.9|6838.5|6835.7|6841.3|6838.5|6837.3|6834.5|343
1630436700000|2021-08-31 19:05:00|6838|6835.2|6838.3|6835.5|6839.7|6836.9|6835.7|6832.9|302
1630437000000|2021-08-31 19:10:00|6838.5|6835.7|6833.5|6830.7|6838.5|6835.7|6831.3|6828.5|1267
1630437300000|2021-08-31 19:15:00|6834.3|6831.5|6836.5|6833.7|6838|6835.2|6833.3|6830.5|389
1630437600000|2021-08-31 19:20:00|6836.3|6833.5|6833.3|6830.5|6837.3|6834.5|6830.5|6827.7|270
1630437900000|2021-08-31 19:25:00|6833|6830.2|6831.3|6828.5|6834.3|6831.5|6830.7|6827.9|206
1630438200000|2021-08-31 19:30:00|6831.5|6828.7|6835.5|6832.7|6836|6833.2|6827.5|6824.7|484
1630438500000|2021-08-31 19:35:00|6834.9|6832.1|6838.9|6836.1|6840.7|6837.9|6833|6830.2|3133
1630438800000|2021-08-31 19:40:00|6838.7|6835.9|6842.7|6839.9|6842.7|6839.9|6837.1|6834.3|1212
1630439100000|2021-08-31 19:45:00|6841.9|6839.1|6843.7|6840.9|6844.5|6841.7|6841.9|6839.1|835
1630439400000|2021-08-31 19:50:00|6843.4|6840.6|6842.6|6839.8|6843.7|6840.9|6840.9|6838.1|272
1630439700000|2021-08-31 19:55:00|6842.4|6839.6|6838.6|6835.8|6843.8|6841|6838|6835.2|298
1630440000000|2021-08-31 20:00:00|6838.3|6835.5|6842.4|6839.6|6844.6|6841.8|6838.3|6835.5|300
1630440300000|2021-08-31 20:05:00|6842.1|6839.3|6842.6|6839.8|6843.4|6840.6|6839|6836.2|668
1630440600000|2021-08-31 20:10:00|6842.8|6840|6842.8|6840|6843.4|6840.6|6841.8|6839|134
1630440900000|2021-08-31 20:15:00|6842.6|6839.8|6845.8|6843|6845.8|6843|6842.4|6839.6|321
1630441200000|2021-08-31 20:20:00|6845.5|6842.7|6846.6|6843.8|6847.4|6844.6|6843.8|6841|194
1630441500000|2021-08-31 20:25:00|6846.4|6843.6|6851.7|6848.9|6852.8|6850|6845.6|6842.8|1325
1630441800000|2021-08-31 20:30:00|6851.4|6848.6|6848.3|6845.5|6854.4|6851.6|6840.6|6837.8|1840
1630442100000|2021-08-31 20:35:00|6848|6845.2|6851|6848.2|6851|6848.2|6844.3|6841.5|184
1630442400000|2021-08-31 20:40:00|6851.3|6848.5|6844.8|6842|6852|6849.2|6842.8|6840|194
1630442700000|2021-08-31 20:45:00|6845|6842.2|6841|6838.2|6846.8|6844|6840|6837.2|128
1630443000000|2021-08-31 20:50:00|6841.3|6838.5|6842|6839.2|6844|6841.2|6836.7|6831.3|200
1630443300000|2021-08-31 20:55:00|6842.5|6839.7|6842.5|6839.7|6845.9|6840.2|6840.5|6835.9|198
1630447200000|2021-08-31 22:00:00|6846.4|6842.4|6847.8|6845|6850.4|6847.6|6845.9|6842.4|174
1630447500000|2021-08-31 22:05:00|6848.1|6845.3|6850.6|6847.8|6852.6|6849.8|6848.1|6845.3|104
1630447800000|2021-08-31 22:10:00|6851.1|6848.3|6847.1|6844.3|6851.6|6848.8|6847.1|6844.3|130
1630448100000|2021-08-31 22:15:00|6846.6|6843.8|6844.3|6841.5|6846.6|6843.8|6843|6840.2|82
1630448400000|2021-08-31 22:20:00|6844.1|6841.3|6843.6|6840.8|6845.6|6842.8|6840.4|6837.6|72
1630448700000|2021-08-31 22:25:00|6844.3|6841.5|6843.1|6840.3|6844.6|6841.8|6843.1|6840.3|26
1630449000000|2021-08-31 22:30:00|6843.6|6840.8|6842.6|6839.8|6844.6|6841.8|6842.6|6839.8|45
1630449300000|2021-08-31 22:35:00|6842.1|6839.3|6843.6|6840.8|6844.6|6841.8|6841.8|6839|87
1630449600000|2021-08-31 22:40:00|6844.4|6841.6|6842.6|6839.8|6844.6|6841.8|6841.6|6838.8|70
1630449900000|2021-08-31 22:45:00|6842.3|6839.5|6841.6|6838.8|6842.6|6839.8|6840.8|6838|72
1630450200000|2021-08-31 22:50:00|6841.3|6838.5|6840.3|6837.5|6841.6|6838.8|6840|6837.2|46
1630450500000|2021-08-31 22:55:00|6840|6837.2|6837.5|6834.7|6840|6837.2|6837.5|6834.7|68
1630450800000|2021-08-31 23:00:00|6837|6834.2|6833.5|6830.7|6837|6834.2|6833.5|6830.7|144
1630451100000|2021-08-31 23:05:00|6833.7|6830.9|6833.5|6830.7|6834.5|6831.7|6831.7|6828.9|105
1630451400000|2021-08-31 23:10:00|6833.7|6830.9|6837.5|6834.7|6837.5|6834.7|6833.7|6830.9|103
1630451700000|2021-08-31 23:15:00|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6832.7|6829.9|87
1630452000000|2021-08-31 23:20:00|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|39
1630452300000|2021-08-31 23:25:00|6837.8|6835|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|32
1630452600000|2021-08-31 23:30:00|6838.2|6835.4|6838.5|6835.7|6838.5|6835.7|6838|6835.2|38
1630452900000|2021-08-31 23:35:00|6838.8|6836|6840.5|6837.7|6842.5|6839.7|6838.8|6836|117
1630453200000|2021-08-31 23:40:00|6841|6838.2|6840.5|6837.7|6841.3|6838.5|6839.5|6836.7|35
1630453500000|2021-08-31 23:45:00|6840.2|6837.4|6842.8|6840|6843.5|6840.7|6839.7|6836.9|81
1630453800000|2021-08-31 23:50:00|6842.5|6839.7|6842.5|6839.7|6844.3|6841.5|6841.5|6838.7|44
1630454100000|2021-08-31 23:55:00|6842.2|6839.4|6840.5|6837.7|6842.2|6839.4|6840.5|6837.7|40
1630454400000|2021-09-01 00:00:00|6839.9|6837.1|6844.5|6841.7|6848.7|6845.9|6839.7|6836.9|393
1630454700000|2021-09-01 00:05:00|6844.2|6841.4|6846.5|6843.7|6848.5|6845.7|6838.3|6835.5|276
1630455000000|2021-09-01 00:10:00|6848.3|6845.5|6847.5|6844.7|6848.7|6845.9|6843.7|6840.9|180
1630455300000|2021-09-01 00:15:00|6847.7|6844.9|6848.5|6845.7|6850.5|6847.7|6843.5|6840.7|218
1630455600000|2021-09-01 00:20:00|6848.7|6845.9|6847.5|6844.7|6849.5|6846.7|6846.7|6843.9|79
1630455900000|2021-09-01 00:25:00|6847.8|6845|6851.5|6848.7|6851.5|6848.7|6847.8|6845|101
1630456200000|2021-09-01 00:30:00|6851.2|6848.4|6849|6846.2|6851.5|6848.7|6848.5|6845.7|123
1630456500000|2021-09-01 00:35:00|6848.7|6845.9|6846.7|6843.9|6849.5|6846.7|6846.7|6843.9|80
1630456800000|2021-09-01 00:40:00|6847.3|6844.5|6843.7|6840.9|6847.5|6844.7|6843.5|6840.7|138
1630457100000|2021-09-01 00:45:00|6843.9|6841.1|6838.5|6835.7|6844.5|6841.7|6837.5|6834.7|179
1630457400000|2021-09-01 00:50:00|6838.3|6835.5|6837|6834.2|6840.5|6837.7|6836.5|6833.7|156
1630457700000|2021-09-01 00:55:00|6836.5|6833.7|6839.5|6836.7|6840.5|6837.7|6835.5|6832.7|76
1630458000000|2021-09-01 01:00:00|6839.2|6836.4|6847.2|6844.4|6849.5|6846.7|6838.5|6835.7|543
1630458300000|2021-09-01 01:05:00|6846.9|6844.1|6841.5|6838.7|6848.3|6845.5|6841|6838.2|278
1630458600000|2021-09-01 01:10:00|6840.5|6837.7|6848.5|6845.7|6848.5|6845.7|6840.5|6837.7|257
1630458900000|2021-09-01 01:15:00|6848|6845.2|6848.5|6845.7|6850.7|6847.9|6842.5|6839.7|258
1630459200000|2021-09-01 01:20:00|6848.8|6846|6848.3|6845.5|6851|6848.2|6846.5|6843.7|193
1630459500000|2021-09-01 01:25:00|6848.5|6845.7|6854.5|6851.7|6857.3|6854.5|6848.5|6845.7|294
1630459800000|2021-09-01 01:30:00|6854.8|6852|6860.5|6857.7|6865.5|6862.7|6854.5|6851.7|649
1630460100000|2021-09-01 01:35:00|6860.8|6858|6864.5|6861.7|6867.5|6864.7|6860.7|6857.9|372
1630460400000|2021-09-01 01:40:00|6864|6861.2|6861.5|6858.7|6868.5|6865.7|6861.2|6858.4|310
1630460700000|2021-09-01 01:45:00|6860.9|6858.1|6862.5|6859.7|6863.5|6860.7|6857.2|6854.4|403
1630461000000|2021-09-01 01:50:00|6862.7|6859.9|6867.4|6864.6|6867.4|6864.6|6859|6856.2|283
1630461300000|2021-09-01 01:55:00|6867.7|6864.9|6864.4|6861.6|6869.2|6866.4|6862.4|6859.6|252
1630461600000|2021-09-01 02:00:00|6864.7|6861.9|6870.4|6867.6|6871.2|6868.4|6862.4|6859.6|297
1630461900000|2021-09-01 02:05:00|6870.7|6867.9|6866.4|6863.6|6871.9|6869.1|6865.4|6862.6|407
1630462200000|2021-09-01 02:10:00|6867.2|6864.4|6861.4|6858.6|6868.2|6865.4|6860.2|6857.4|946
1630462500000|2021-09-01 02:15:00|6862.2|6859.4|6862.4|6859.6|6863.4|6860.6|6859.4|6856.6|242
1630462800000|2021-09-01 02:20:00|6861.8|6859|6862.4|6859.6|6866.6|6863.8|6861.4|6858.6|209
1630463100000|2021-09-01 02:25:00|6862.7|6859.9|6862.4|6859.6|6863.4|6860.6|6861.4|6858.6|91
1630463400000|2021-09-01 02:30:00|6862.6|6859.8|6873.4|6870.6|6873.9|6871.1|6862.4|6859.6|406
1630463700000|2021-09-01 02:35:00|6874.4|6871.6|6874.4|6871.6|6876.2|6873.4|6870.2|6867.4|580
1630464000000|2021-09-01 02:40:00|6875.2|6872.4|6871.7|6868.9|6875.2|6872.4|6871.2|6868.4|243
1630464300000|2021-09-01 02:45:00|6872|6869.2|6872.4|6869.6|6874.4|6871.6|6871.2|6868.4|145
1630464600000|2021-09-01 02:50:00|6872.2|6869.4|6876.4|6873.6|6877.2|6874.4|6871.4|6868.6|215
1630464900000|2021-09-01 02:55:00|6876.7|6873.9|6897.9|6895.1|6898.4|6895.6|6876.2|6873.4|1762
1630465200000|2021-09-01 03:00:00|6898.2|6895.4|6897.9|6895.1|6904.4|6901.6|6892.4|6889.6|1235
1630465500000|2021-09-01 03:05:00|6897.7|6894.9|6891.4|6888.6|6899.4|6896.6|6888.3|6885.5|507
1630465800000|2021-09-01 03:10:00|6891.7|6888.9|6895.4|6892.6|6897.6|6894.8|6889.4|6886.6|415
1630466100000|2021-09-01 03:15:00|6895.6|6892.8|6899.4|6896.6|6900.6|6897.8|6891.4|6888.6|510
1630466400000|2021-09-01 03:20:00|6899.7|6896.9|6902.4|6899.6|6902.9|6900.1|6897.6|6894.8|472
1630466700000|2021-09-01 03:25:00|6902.7|6899.9|6903.4|6900.6|6910.2|6907.4|6902.2|6899.4|876
1630467000000|2021-09-01 03:30:00|6903.2|6900.4|6898.4|6895.6|6903.4|6900.6|6897.2|6894.4|256
1630467300000|2021-09-01 03:35:00|6898.2|6895.4|6894.4|6891.6|6899.2|6896.4|6892.6|6889.8|257
1630467600000|2021-09-01 03:40:00|6894.2|6891.4|6893.4|6890.6|6896.2|6893.4|6892.4|6889.6|144
1630467900000|2021-09-01 03:45:00|6894.2|6891.4|6890.4|6887.6|6894.2|6891.4|6888.9|6886.1|283
1630468200000|2021-09-01 03:50:00|6890.6|6887.8|6890.4|6887.6|6893.2|6890.4|6890.4|6887.6|182
1630468500000|2021-09-01 03:55:00|6890.2|6887.4|6888.4|6885.6|6891.4|6888.6|6887.9|6885.1|115
1630468800000|2021-09-01 04:00:00|6888.6|6885.8|6887.4|6884.6|6889.4|6886.6|6887.1|6884.3|190
1630469100000|2021-09-01 04:05:00|6889.2|6886.4|6890.4|6887.6|6892.4|6889.6|6889.2|6886.4|161
1630469400000|2021-09-01 04:10:00|6890.2|6887.4|6891.4|6888.6|6891.4|6888.6|6890.2|6887.4|67
1630469700000|2021-09-01 04:15:00|6891.9|6889.1|6891.4|6888.6|6893.2|6890.4|6891.2|6888.4|138
1630470000000|2021-09-01 04:20:00|6891.2|6888.4|6889.4|6886.6|6893.4|6890.6|6888.2|6885.4|248
1630470300000|2021-09-01 04:25:00|6888.9|6886.1|6886.4|6883.6|6889.4|6886.6|6886.4|6883.6|190
1630470600000|2021-09-01 04:30:00|6886.2|6883.4|6889.4|6886.6|6889.4|6886.6|6886.2|6883.4|118
1630470900000|2021-09-01 04:35:00|6889.2|6886.4|6890.6|6887.8|6893.4|6890.6|6888.4|6885.6|178
1630471200000|2021-09-01 04:40:00|6890.4|6887.6|6889.4|6886.6|6890.4|6887.6|6888.8|6886|80
1630471500000|2021-09-01 04:45:00|6889.6|6886.8|6889.1|6886.3|6890.4|6887.6|6888.4|6885.6|64
1630471800000|2021-09-01 04:50:00|6888.6|6885.8|6886.1|6883.3|6889.4|6886.6|6886.1|6883.3|132
1630472100000|2021-09-01 04:55:00|6886.3|6883.5|6888.3|6885.5|6889.3|6886.5|6886.3|6883.5|81
1630472400000|2021-09-01 05:00:00|6888.1|6885.3|6891.3|6888.5|6893.3|6890.5|6888.1|6885.3|264
1630472700000|2021-09-01 05:05:00|6891.1|6888.3|6888.3|6885.5|6892.1|6889.3|6888.1|6885.3|90
1630473000000|2021-09-01 05:10:00|6888.1|6885.3|6888.3|6885.5|6889.3|6886.5|6886.8|6884|96
1630473300000|2021-09-01 05:15:00|6888.6|6885.8|6888.1|6885.3|6891.6|6888.8|6888.1|6885.3|122
1630473600000|2021-09-01 05:20:00|6888.7|6885.9|6891.1|6888.3|6891.3|6888.5|6888.1|6885.3|99
1630473900000|2021-09-01 05:25:00|6890.8|6888|6885.3|6882.5|6890.8|6888|6884.3|6881.5|183
1630474200000|2021-09-01 05:30:00|6885.1|6882.3|6893.3|6890.5|6896.3|6893.5|6884.3|6881.5|572
1630474500000|2021-09-01 05:35:00|6893.1|6890.3|6887.3|6884.5|6895.3|6892.5|6886.1|6883.3|393
1630474800000|2021-09-01 05:40:00|6887.1|6884.3|6890.1|6887.3|6893.1|6890.3|6886.1|6883.3|210
1630475100000|2021-09-01 05:45:00|6890.3|6887.5|6893.3|6890.5|6894.1|6891.3|6886.3|6883.5|190
1630475400000|2021-09-01 05:50:00|6893.6|6890.8|6895.3|6892.5|6897.3|6894.5|6893.1|6890.3|200
1630475700000|2021-09-01 05:55:00|6894.6|6891.8|6894.6|6891.8|6896.3|6893.5|6893.3|6890.5|116
1630476000000|2021-09-01 06:00:00|6894.3|6891.5|6904.1|6901.3|6904.1|6901.3|6893.1|6890.3|483
1630476300000|2021-09-01 06:05:00|6903.8|6901|6901.3|6898.5|6905.1|6902.3|6899.1|6896.3|368
1630476600000|2021-09-01 06:10:00|6901.1|6898.3|6897.3|6894.5|6904.3|6901.5|6897.1|6894.3|489
1630476900000|2021-09-01 06:15:00|6897|6894.2|6888.3|6885.5|6899.3|6896.5|6886.1|6883.3|662
1630477200000|2021-09-01 06:20:00|6888.1|6885.3|6886.8|6884|6890.1|6887.3|6882.3|6879.5|730
1630477500000|2021-09-01 06:25:00|6887.1|6884.3|6884.3|6881.5|6887.3|6884.5|6882.5|6879.7|257
1630477800000|2021-09-01 06:30:00|6884.5|6881.7|6889.3|6886.5|6890.3|6887.5|6883.4|6880.6|330
1630478100000|2021-09-01 06:35:00|6887.1|6884.3|6885.8|6883|6888.3|6885.5|6882.5|6879.7|318
1630478400000|2021-09-01 06:40:00|6885.5|6882.7|6880.3|6877.5|6887.5|6884.7|6878.3|6875.5|528
1630478700000|2021-09-01 06:45:00|6879.5|6876.7|6881.8|6879|6885.5|6882.7|6878.5|6875.7|424
1630479000000|2021-09-01 06:50:00|6881.5|6878.7|6889.7|6886.9|6891.3|6888.5|6881.5|6878.7|491
1630479300000|2021-09-01 06:55:00|6889.2|6886.4|6892.9|6890.1|6894.2|6891.4|6885.7|6882.9|383
1630479600000|2021-09-01 07:00:00|6893.5|6890.7|6895.7|6892.9|6899.7|6896.9|6889.7|6886.9|726
1630479900000|2021-09-01 07:05:00|6895.4|6892.6|6897.7|6894.9|6902.7|6899.9|6893.7|6890.9|428
1630480200000|2021-09-01 07:10:00|6897.4|6894.6|6911.7|6908.9|6914.5|6911.7|6892.7|6889.9|1250
1630480500000|2021-09-01 07:15:00|6912|6909.2|6908.7|6905.9|6914.7|6911.9|6908.5|6905.7|602
1630480800000|2021-09-01 07:20:00|6908.5|6905.7|6904.7|6901.9|6910.7|6907.9|6903.7|6900.9|438
1630481100000|2021-09-01 07:25:00|6904.5|6901.7|6901.7|6898.9|6907.5|6904.7|6900.9|6898.1|640
1630481400000|2021-09-01 07:30:00|6901.9|6899.1|6899.9|6897.1|6905.7|6902.9|6896.5|6893.7|455
1630481700000|2021-09-01 07:35:00|6899.7|6896.9|6903.4|6900.6|6907.7|6904.9|6899.7|6896.9|694
1630482000000|2021-09-01 07:40:00|6903.7|6900.9|6905.9|6903.1|6905.9|6903.1|6898.9|6896.1|342
1630482300000|2021-09-01 07:45:00|6905.7|6902.9|6906.9|6904.1|6908.9|6906.1|6902.7|6899.9|404
1630482600000|2021-09-01 07:50:00|6907.4|6904.6|6904.1|6901.3|6910.7|6907.9|6902.9|6900.1|781
1630482900000|2021-09-01 07:55:00|6904.4|6901.6|6903.1|6900.3|6906.1|6903.3|6900.9|6898.1|460
1630483200000|2021-09-01 08:00:00|6903.3|6900.5|6899.8|6897|6909.1|6906.3|6898.1|6895.3|541
1630483500000|2021-09-01 08:05:00|6899.3|6896.5|6901.1|6898.3|6903.1|6900.3|6895.3|6892.5|553
1630483800000|2021-09-01 08:10:00|6900.9|6898.1|6893.1|6890.3|6902.1|6899.3|6892.5|6889.7|465
1630484100000|2021-09-01 08:15:00|6893.3|6890.5|6888.1|6885.3|6895.3|6892.5|6886.3|6883.5|996
1630484400000|2021-09-01 08:20:00|6887.3|6884.5|6877.1|6874.3|6888.1|6885.3|6876.1|6873.3|1263
1630484700000|2021-09-01 08:25:00|6876.8|6874|6875.3|6872.5|6878.6|6875.8|6870.5|6867.7|1468
1630485000000|2021-09-01 08:30:00|6875.7|6872.9|6875.1|6872.3|6879.1|6876.3|6860.5|6857.7|1775
1630485300000|2021-09-01 08:35:00|6875.3|6872.5|6874.8|6872|6881.8|6879|6874.3|6871.5|1051
1630485600000|2021-09-01 08:40:00|6874.5|6871.7|6873.1|6870.3|6880.3|6877.5|6871.1|6868.3|584
1630485900000|2021-09-01 08:45:00|6872.8|6870|6874.1|6871.3|6875.3|6872.5|6865.3|6862.5|599
1630486200000|2021-09-01 08:50:00|6873.8|6871|6867.1|6864.3|6877.1|6874.3|6866.3|6863.5|531
1630486500000|2021-09-01 08:55:00|6866.5|6863.7|6864.1|6861.3|6868.1|6865.3|6862.3|6859.5|451
1630486800000|2021-09-01 09:00:00|6863.8|6861|6850|6847.2|6863.8|6861|6848.5|6845.7|1205
1630487100000|2021-09-01 09:05:00|6850.3|6847.5|6851.3|6848.5|6854.5|6851.7|6846.5|6843.7|620
1630487400000|2021-09-01 09:10:00|6851|6848.2|6854.5|6851.7|6856.3|6853.5|6849.3|6846.5|498
1630487700000|2021-09-01 09:15:00|6855|6852.2|6860.3|6857.5|6865.3|6862.5|6852.7|6849.9|758
1630488000000|2021-09-01 09:20:00|6860.5|6857.7|6855.5|6852.7|6861.5|6858.7|6853|6850.2|530
1630488300000|2021-09-01 09:25:00|6855.7|6852.9|6852.7|6849.9|6856.7|6853.9|6850.2|6847.4|446
1630488600000|2021-09-01 09:30:00|6852.5|6849.7|6866.5|6863.7|6868.7|6865.9|6850.5|6847.7|737
1630488900000|2021-09-01 09:35:00|6866|6863.2|6864.2|6861.4|6867.2|6864.4|6862.2|6859.4|556
1630489200000|2021-09-01 09:40:00|6864|6861.2|6865|6862.2|6867.2|6864.4|6862.2|6859.4|322
1630489500000|2021-09-01 09:45:00|6864.7|6861.9|6860.7|6857.9|6867|6864.2|6857.2|6854.4|467
1630489800000|2021-09-01 09:50:00|6861|6858.2|6864.2|6861.4|6868.2|6865.4|6861|6858.2|252
1630490100000|2021-09-01 09:55:00|6864|6861.2|6872|6869.2|6872.2|6869.4|6864|6861.2|423
1630490400000|2021-09-01 10:00:00|6871.7|6868.9|6866|6863.2|6873|6870.2|6866|6863.2|277
1630490700000|2021-09-01 10:05:00|6866.2|6863.4|6866|6863.2|6866.7|6863.9|6862|6859.2|275
1630491000000|2021-09-01 10:10:00|6865.8|6863|6862|6859.2|6868|6865.2|6861.2|6858.4|267
1630491300000|2021-09-01 10:15:00|6861.7|6858.9|6858|6855.2|6866|6863.2|6858|6855.2|304
1630491600000|2021-09-01 10:20:00|6857.7|6854.9|6851.8|6849|6858.8|6856|6848.2|6845.4|770
1630491900000|2021-09-01 10:25:00|6852|6849.2|6843.2|6840.4|6852|6849.2|6825.4|6822.6|2370
1630492200000|2021-09-01 10:30:00|6842.2|6839.4|6839.4|6836.6|6844.2|6841.4|6834.2|6831.4|817
1630492500000|2021-09-01 10:35:00|6839.2|6836.4|6851.4|6848.6|6851.4|6848.6|6837.4|6834.6|609
1630492800000|2021-09-01 10:40:00|6851.6|6848.8|6848|6845.2|6853.2|6850.4|6845.2|6842.4|554
1630493100000|2021-09-01 10:45:00|6847.7|6844.9|6855|6852.2|6856.8|6854|6847|6844.2|385
1630493400000|2021-09-01 10:50:00|6854.7|6851.9|6847.8|6845|6857.2|6854.4|6845|6842.2|440
1630493700000|2021-09-01 10:55:00|6848|6845.2|6854|6851.2|6854.5|6851.7|6848|6845.2|307
1630494000000|2021-09-01 11:00:00|6854.2|6851.4|6849|6846.2|6859.5|6856.7|6845|6842.2|678
1630494300000|2021-09-01 11:05:00|6848.7|6845.9|6848.7|6845.9|6852.8|6850|6845|6842.2|333
1630494600000|2021-09-01 11:10:00|6848.2|6845.4|6852|6849.2|6852.3|6849.5|6846|6843.2|381
1630494900000|2021-09-01 11:15:00|6852.3|6849.5|6850.6|6847.8|6853.2|6850.4|6846|6843.2|792
1630495200000|2021-09-01 11:20:00|6850.3|6847.5|6853.6|6850.8|6857.6|6854.8|6842.8|6840|548
1630495500000|2021-09-01 11:25:00|6853.3|6850.5|6858|6855.2|6862.3|6859.5|6852.6|6849.8|780
1630495800000|2021-09-01 11:30:00|6858.8|6856|6867.6|6864.8|6868.6|6865.8|6852|6849.2|855
1630496100000|2021-09-01 11:35:00|6867.8|6865|6862.5|6859.7|6867.8|6865|6860.8|6858|556
1630496400000|2021-09-01 11:40:00|6862.8|6860|6865.8|6863|6866.5|6863.7|6859.8|6857|363
1630496700000|2021-09-01 11:45:00|6865.2|6862.4|6858.5|6855.7|6865.2|6862.4|6856.8|6854|374
1630497000000|2021-09-01 11:50:00|6858.8|6856|6858.3|6855.5|6860.5|6857.7|6856.3|6853.5|249
1630497300000|2021-09-01 11:55:00|6858.5|6855.7|6860.7|6857.9|6863|6860.2|6853.4|6850.6|617
1630497600000|2021-09-01 12:00:00|6861|6858.2|6868.5|6865.7|6869.5|6866.7|6857.7|6854.9|1010
1630497900000|2021-09-01 12:05:00|6868.7|6865.9|6860.5|6857.7|6871.5|6868.7|6859.5|6856.7|844
1630498200000|2021-09-01 12:10:00|6861.7|6858.9|6866.5|6863.7|6867.5|6864.7|6860.5|6857.7|343
1630498500000|2021-09-01 12:15:00|6866.2|6863.4|6859.7|6856.9|6869.7|6866.9|6856.7|6853.9|1023
1630498800000|2021-09-01 12:20:00|6860.7|6857.9|6861.9|6859.1|6862.7|6859.9|6855.9|6853.1|510
1630499100000|2021-09-01 12:25:00|6862.2|6859.4|6868.7|6865.9|6869.5|6866.7|6860.2|6857.4|591
1630499400000|2021-09-01 12:30:00|6868.9|6866.1|6868.3|6865.5|6876.5|6873.7|6865.7|6862.9|933
1630499700000|2021-09-01 12:35:00|6868.5|6865.7|6858.9|6856.1|6869.2|6866.4|6855.9|6853.1|1163
1630500000000|2021-09-01 12:40:00|6858.4|6855.6|6858.1|6855.3|6859.2|6856.4|6851.9|6849.1|969
1630500300000|2021-09-01 12:45:00|6857.9|6855.1|6845.4|6842.6|6858.1|6855.3|6844.6|6841.8|2068
1630500600000|2021-09-01 12:50:00|6845.6|6842.8|6837.9|6835.1|6848.4|6845.6|6833|6830.2|2890
1630500900000|2021-09-01 12:55:00|6838.1|6835.3|6841.7|6838.9|6851.5|6848.7|6832.6|6829.8|2663
1630501200000|2021-09-01 13:00:00|6842|6839.2|6788.6|6785.8|6855.7|6852.9|6775.4|6772.6|10819
1630501500000|2021-09-01 13:05:00|6789.4|6786.6|6797.1|6794.3|6816.6|6813.8|6785.6|6782.8|7491
1630501800000|2021-09-01 13:10:00|6796.6|6793.8|6776.5|6773.7|6797.1|6794.3|6773.6|6770.8|4929
1630502100000|2021-09-01 13:15:00|6776.8|6774|6765.3|6762.5|6776.8|6774|6745.8|6743|6584
1630502400000|2021-09-01 13:20:00|6765.1|6762.3|6730|6727.2|6765.3|6762.5|6723.8|6721|6782
1630502700000|2021-09-01 13:25:00|6729.5|6726.7|6727.8|6725|6751.1|6748.3|6722.8|6720|4299
1630503000000|2021-09-01 13:30:00|6728|6725.2|6713.8|6711|6745.8|6743|6711|6708.2|6006
1630503300000|2021-09-01 13:35:00|6713|6710.2|6735.2|6732.4|6740.2|6737.4|6705|6702.2|6224
1630503600000|2021-09-01 13:40:00|6734.9|6732.1|6738.2|6735.4|6749.2|6746.4|6722.4|6719.6|3727
1630503900000|2021-09-01 13:45:00|6738|6735.2|6737.2|6734.4|6745.4|6742.6|6723.2|6720.4|2640
1630504200000|2021-09-01 13:50:00|6738|6735.2|6744.8|6742|6748.8|6746|6724|6721.2|3675
1630504500000|2021-09-01 13:55:00|6744.2|6741.4|6724.2|6721.4|6744.2|6741.4|6718.4|6715.6|2902
1630504800000|2021-09-01 14:00:00|6723.6|6720.8|6728.2|6725.4|6739.5|6736.7|6705.2|6702.4|4387
1630505100000|2021-09-01 14:05:00|6728|6725.2|6737.7|6734.9|6741|6738.2|6713.2|6710.4|3494
1630505400000|2021-09-01 14:10:00|6738.2|6735.4|6733.3|6730.5|6741.7|6738.9|6718.7|6715.9|3568
1630505700000|2021-09-01 14:15:00|6733|6730.2|6726.3|6723.5|6740.1|6737.3|6720.3|6717.5|2402
1630506000000|2021-09-01 14:20:00|6726|6723.2|6728.5|6725.7|6731.3|6728.5|6708.7|6705.9|3601
1630506300000|2021-09-01 14:25:00|6729.1|6726.3|6740.6|6737.8|6744.2|6741.4|6727.8|6725|3947
1630506600000|2021-09-01 14:30:00|6740.5|6736.5|6750.7|6747.9|6782.8|6779.2|6740.5|6733.5|12911
1630506900000|2021-09-01 14:35:00|6750.4|6747.6|6740.5|6737.7|6761.7|6758.9|6726.3|6723.5|8833
1630507200000|2021-09-01 14:40:00|6740.3|6737.5|6755.8|6753|6757.3|6754.5|6727.9|6725.1|4447
1630507500000|2021-09-01 14:45:00|6755.5|6752.7|6761.9|6759.1|6768.9|6766.1|6746.3|6743.5|3311
1630507800000|2021-09-01 14:50:00|6762.4|6759.6|6765.9|6763.1|6767.4|6764.6|6749.3|6746.5|2617
1630508100000|2021-09-01 14:55:00|6766.1|6763.3|6748.6|6745.8|6767.9|6765.1|6746.1|6743.3|2079
1630508400000|2021-09-01 15:00:00|6748.3|6745.5|6735.5|6732.7|6772.2|6769.4|6733.5|6730.7|4711
1630508700000|2021-09-01 15:05:00|6736.3|6733.5|6766.2|6763.4|6766.2|6763.4|6729.1|6726.3|3058
1630509000000|2021-09-01 15:10:00|6766.6|6763.8|6777.1|6774.3|6778.9|6776.1|6754.9|6752.1|2674
1630509300000|2021-09-01 15:15:00|6777.9|6775.1|6782.9|6780.1|6789.1|6786.3|6774.9|6772.1|4279
1630509600000|2021-09-01 15:20:00|6782.6|6779.8|6766.9|6764.1|6784.9|6782.1|6764.1|6761.3|3224
1630509900000|2021-09-01 15:25:00|6766.3|6763.5|6757.9|6755.1|6768.9|6766.1|6749.1|6746.3|3566
1630510200000|2021-09-01 15:30:00|6756.1|6753.3|6780.6|6777.8|6784.1|6781.3|6752.9|6750.1|4160
1630510500000|2021-09-01 15:35:00|6780.4|6777.6|6764.1|6761.3|6783.9|6781.1|6763.6|6760.8|1896
1630510800000|2021-09-01 15:40:00|6763.8|6761|6763.8|6761|6769.2|6766.4|6754.6|6751.8|2426
1630511100000|2021-09-01 15:45:00|6764.8|6762|6776.4|6773.6|6776.4|6773.6|6761.6|6758.8|1813
1630511400000|2021-09-01 15:50:00|6775.6|6772.8|6782.2|6779.4|6785.2|6782.4|6770.4|6767.6|1683
1630511700000|2021-09-01 15:55:00|6781.6|6778.8|6783.4|6780.6|6789.2|6786.4|6776.4|6773.6|1534
1630512000000|2021-09-01 16:00:00|6782.6|6779.8|6805.2|6802.4|6809.2|6806.4|6780.4|6777.6|3809
1630512300000|2021-09-01 16:05:00|6806|6803.2|6808|6805.2|6820|6817.2|6803.2|6800.4|3649
1630512600000|2021-09-01 16:10:00|6807.8|6805|6803.8|6801|6811|6808.2|6801.8|6799|2089
1630512900000|2021-09-01 16:15:00|6804|6801.2|6801.8|6799|6806.8|6804|6799.8|6797|1497
1630513200000|2021-09-01 16:20:00|6801.5|6798.7|6810.5|6807.7|6813.5|6810.7|6797.8|6795|1896
1630513500000|2021-09-01 16:25:00|6811|6808.2|6824.5|6821.7|6825.3|6822.5|6810.8|6808|1928
1630513800000|2021-09-01 16:30:00|6824.8|6822|6828.3|6825.5|6828.9|6826.1|6821.7|6818.9|1927
1630514100000|2021-09-01 16:35:00|6828.7|6825.9|6830.3|6827.5|6832.5|6829.7|6824.3|6821.5|2054
1630514400000|2021-09-01 16:40:00|6830.5|6827.7|6829.5|6826.7|6835.3|6832.5|6827.3|6824.5|1526
1630514700000|2021-09-01 16:45:00|6830.1|6827.3|6833.3|6830.5|6835.3|6832.5|6827.3|6824.5|1325
1630515000000|2021-09-01 16:50:00|6833.6|6830.8|6829.5|6826.7|6842.3|6839.5|6829.3|6826.5|1923
1630515300000|2021-09-01 16:55:00|6829.3|6826.5|6842.3|6839.5|6845.5|6842.7|6829|6826.2|1394
1630515600000|2021-09-01 17:00:00|6842|6839.2|6833.8|6831|6842.5|6839.7|6831|6828.2|1501
1630515900000|2021-09-01 17:05:00|6834.3|6831.5|6830.3|6827.5|6837.5|6834.7|6829.3|6826.5|1581
1630516200000|2021-09-01 17:10:00|6830.5|6827.7|6821.7|6818.9|6832.5|6829.7|6820.7|6817.9|2252
1630516500000|2021-09-01 17:15:00|6821.9|6819.1|6810.9|6808.1|6822.2|6819.4|6809.2|6806.4|2243
1630516800000|2021-09-01 17:20:00|6810.4|6807.6|6822.9|6820.1|6823.1|6820.3|6809.2|6806.4|1711
1630517100000|2021-09-01 17:25:00|6823.1|6820.3|6827.1|6824.3|6831.1|6828.3|6823.1|6820.3|1409
1630517400000|2021-09-01 17:30:00|6827.9|6825.1|6819.9|6817.1|6830.1|6827.3|6815.1|6812.3|1066
1630517700000|2021-09-01 17:35:00|6819.6|6816.8|6819.9|6817.1|6823.5|6820.7|6815.1|6812.3|765
1630518000000|2021-09-01 17:40:00|6819.1|6816.3|6827.9|6825.1|6829.6|6826.8|6816.9|6814.1|1323
1630518300000|2021-09-01 17:45:00|6828.9|6826.1|6825.1|6822.3|6830.1|6827.3|6822.1|6819.3|1332
1630518600000|2021-09-01 17:50:00|6824.9|6822.1|6821.2|6818.4|6825.9|6823.1|6816.7|6813.9|1031
1630518900000|2021-09-01 17:55:00|6820.9|6818.1|6821.1|6818.3|6822.7|6819.9|6815.9|6813.1|1082
1630519200000|2021-09-01 18:00:00|6821.3|6818.5|6825.7|6822.9|6826.4|6823.6|6818.1|6815.3|1065
1630519500000|2021-09-01 18:05:00|6825.9|6823.1|6842.1|6839.3|6842.9|6840.1|6821.4|6818.6|2120
1630519800000|2021-09-01 18:10:00|6841.9|6839.1|6851.5|6848.7|6852.5|6849.7|6841.9|6839.1|3826
1630520100000|2021-09-01 18:15:00|6850.9|6848.1|6843.7|6840.9|6852|6849.2|6838.1|6835.3|2749
1630520400000|2021-09-01 18:20:00|6843.4|6840.6|6848.5|6845.7|6850.7|6847.9|6840.7|6837.9|2383
1630520700000|2021-09-01 18:25:00|6848.8|6846|6844.8|6842|6858.3|6855.5|6842.8|6840|8691
1630521000000|2021-09-01 18:30:00|6845.1|6842.3|6833.7|6830.9|6845.1|6842.3|6833.2|6830.4|3857
1630521300000|2021-09-01 18:35:00|6834.2|6831.4|6828.5|6825.7|6838|6835.2|6828.2|6825.4|905
1630521600000|2021-09-01 18:40:00|6828.2|6825.4|6833.5|6830.7|6835.2|6832.4|6826.5|6823.7|1164
1630521900000|2021-09-01 18:45:00|6833.2|6830.4|6833.2|6830.4|6835.5|6832.7|6832.8|6830|338
1630522200000|2021-09-01 18:50:00|6833.5|6830.7|6836|6833.2|6836.8|6834|6833|6830.2|438
1630522500000|2021-09-01 18:55:00|6835.8|6833|6841|6838.2|6841.2|6838.4|6835.2|6832.4|294
1630522800000|2021-09-01 19:00:00|6841.2|6838.4|6839|6836.2|6842.8|6840|6838.2|6835.4|413
1630523100000|2021-09-01 19:05:00|6839.2|6836.4|6834|6831.2|6840|6837.2|6833.2|6830.4|297
1630523400000|2021-09-01 19:10:00|6834.2|6831.4|6836.7|6833.9|6837.2|6834.4|6832.7|6829.9|207
1630523700000|2021-09-01 19:15:00|6836.4|6833.6|6836.8|6834|6839.2|6836.4|6835.2|6832.4|395
1630524000000|2021-09-01 19:20:00|6837|6834.2|6836.2|6833.4|6837.2|6834.4|6836.2|6833.4|328
1630524300000|2021-09-01 19:25:00|6836.4|6833.6|6831.7|6828.9|6837.2|6834.4|6831.2|6828.4|395
1630524600000|2021-09-01 19:30:00|6831.2|6828.4|6835.2|6832.4|6837.2|6834.4|6831.2|6828.4|245
1630524900000|2021-09-01 19:35:00|6833.9|6831.1|6831|6828.2|6834.2|6831.4|6830.2|6827.4|362
1630525200000|2021-09-01 19:40:00|6831.2|6828.4|6823.2|6820.4|6832.2|6829.4|6819.8|6817|705
1630525500000|2021-09-01 19:45:00|6823|6820.2|6823.7|6820.9|6824.2|6821.4|6820.2|6817.4|293
1630525800000|2021-09-01 19:50:00|6823.4|6820.6|6818.2|6815.4|6823.7|6820.9|6817.2|6814.4|546
1630526100000|2021-09-01 19:55:00|6817.9|6815.1|6816.4|6813.6|6820|6817.2|6815.4|6812.6|702
1630526400000|2021-09-01 20:00:00|6816.1|6813.3|6814.2|6811.4|6817.4|6814.6|6809.6|6806.8|570
1630526700000|2021-09-01 20:05:00|6814|6811.2|6813.2|6810.4|6816.2|6813.4|6813.2|6810.4|301
1630527000000|2021-09-01 20:10:00|6813.5|6810.7|6815.5|6812.7|6816.7|6813.9|6812.7|6809.9|109
1630527300000|2021-09-01 20:15:00|6816|6813.2|6814|6811.2|6816.2|6813.4|6813|6810.2|170
1630527600000|2021-09-01 20:20:00|6814.2|6811.4|6815|6812.2|6815.2|6812.4|6814|6811.2|71
1630527900000|2021-09-01 20:25:00|6815.2|6812.4|6816.2|6813.4|6816.2|6813.4|6815|6812.2|328
1630528200000|2021-09-01 20:30:00|6817.2|6814.4|6817|6814.2|6820.2|6817.4|6815|6812.2|292
1630528500000|2021-09-01 20:35:00|6817.2|6814.4|6818.5|6815.7|6818.5|6815.7|6817|6814.2|86
1630528800000|2021-09-01 20:40:00|6818.2|6815.4|6816|6813.2|6819|6816.2|6816|6813.2|122
1630529100000|2021-09-01 20:45:00|6816.2|6813.4|6811|6808.2|6817.2|6814.4|6809.7|6806.9|300
1630529400000|2021-09-01 20:50:00|6811.7|6808.9|6812.2|6809.4|6814.2|6811.4|6807|6804.2|327
1630529700000|2021-09-01 20:55:00|6811.9|6809.1|6812.7|6809.9|6813.4|6810.6|6808.2|6805.4|355
1630533600000|2021-09-01 22:00:00|6815.4|6812.6|6813.3|6810.5|6816.9|6814.1|6805.8|6803|428
1630533900000|2021-09-01 22:05:00|6815.9|6813.1|6812.7|6809.9|6820.9|6818.1|6812.4|6809.6|254
1630534200000|2021-09-01 22:10:00|6813.9|6811.1|6811.9|6809.1|6814.7|6811.9|6811.9|6809.1|57
1630534500000|2021-09-01 22:15:00|6810.9|6808.1|6814.7|6811.9|6816.4|6813.6|6810.9|6808.1|62
1630534800000|2021-09-01 22:20:00|6815.4|6812.6|6814.7|6811.9|6816.9|6814.1|6813.9|6811.1|57
1630535100000|2021-09-01 22:25:00|6814.4|6811.6|6814.7|6811.9|6814.9|6812.1|6813.9|6811.1|26
1630535400000|2021-09-01 22:30:00|6814.9|6812.1|6809.9|6807.1|6814.9|6812.1|6807.4|6804.6|175
1630535700000|2021-09-01 22:35:00|6809.6|6806.8|6805.9|6803.1|6809.6|6806.8|6803.1|6800.3|275
1630536000000|2021-09-01 22:40:00|6805.7|6802.9|6806.7|6803.9|6806.7|6803.9|6805.7|6802.9|45
1630536300000|2021-09-01 22:45:00|6806.4|6803.6|6808.7|6805.9|6808.7|6805.9|6805.9|6803.1|50
1630536600000|2021-09-01 22:50:00|6809.9|6807.1|6810.9|6808.1|6811.1|6808.3|6808.9|6806.1|83
1630536900000|2021-09-01 22:55:00|6810.3|6807.5|6807.9|6805.1|6810.3|6807.5|6807.9|6805.1|45
1630537200000|2021-09-01 23:00:00|6807.6|6804.8|6806.9|6804.1|6808.9|6806.1|6805.9|6803.1|69
1630537500000|2021-09-01 23:05:00|6806.4|6803.6|6805.9|6803.1|6807.9|6805.1|6805.9|6803.1|41
1630537800000|2021-09-01 23:10:00|6806.5|6803.7|6807.9|6805.1|6809.1|6806.3|6806.5|6803.7|143
1630538100000|2021-09-01 23:15:00|6808.1|6805.3|6806.9|6804.1|6808.4|6805.6|6806.9|6804.1|18
1630538400000|2021-09-01 23:20:00|6807.1|6804.3|6806.9|6804.1|6807.9|6805.1|6806.9|6804.1|35
1630538700000|2021-09-01 23:25:00|6807.1|6804.3|6807.9|6805.1|6808.6|6805.8|6807.1|6804.2|39
1630539000000|2021-09-01 23:30:00|6808.1|6805.3|6810.4|6807.6|6810.9|6808.1|6808.1|6805.3|54
1630539300000|2021-09-01 23:35:00|6810.6|6807.8|6811.8|6809|6811.9|6809.1|6809.9|6807.1|30
1630539600000|2021-09-01 23:40:00|6812.3|6809.5|6812.8|6810|6813.8|6811|6811.8|6809|72
1630539900000|2021-09-01 23:45:00|6812.6|6809.8|6810.8|6808|6812.6|6809.8|6810.8|6808|51
1630540200000|2021-09-01 23:50:00|6809.8|6807|6810.6|6807.8|6810.6|6807.8|6809.8|6807|32
1630540500000|2021-09-01 23:55:00|6811.6|6808.8|6810.8|6808|6813.8|6811|6810.8|6808|73
1630540800000|2021-09-02 00:00:00|6811.6|6808.8|6805.8|6803|6819.8|6817|6805.3|6802.5|536
1630541100000|2021-09-02 00:05:00|6806.6|6803.8|6809.8|6807|6809.8|6807|6804.8|6802|182
1630541400000|2021-09-02 00:10:00|6810.6|6807.8|6813.8|6811|6814.3|6811.5|6807.8|6805|125
1630541700000|2021-09-02 00:15:00|6813.5|6810.7|6812.8|6810|6814.8|6812|6808.8|6806|99
1630542000000|2021-09-02 00:20:00|6812.3|6809.5|6809.3|6806.5|6812.3|6809.5|6806.3|6803.5|93
1630542300000|2021-09-02 00:25:00|6809.8|6807|6798.6|6795.8|6809.8|6807|6796|6793.2|340
1630542600000|2021-09-02 00:30:00|6798.3|6795.5|6796.8|6794|6800.8|6798|6796.8|6794|94
1630542900000|2021-09-02 00:35:00|6797.4|6794.6|6792.8|6790|6797.8|6795|6789|6786.2|383
1630543200000|2021-09-02 00:40:00|6793.1|6790.3|6789.8|6787|6794.8|6792|6787.8|6785|168
1630543500000|2021-09-02 00:45:00|6790.1|6787.3|6787.3|6784.5|6790.8|6788|6785.8|6783|189
1630543800000|2021-09-02 00:50:00|6787|6784.2|6796.5|6793.7|6796.5|6793.7|6785.8|6783|234
1630544100000|2021-09-02 00:55:00|6796.2|6793.4|6798.8|6796|6803.8|6801|6793.5|6790.7|487
1630544400000|2021-09-02 01:00:00|6798.5|6795.7|6790.6|6787.8|6798.5|6795.7|6787.8|6785|577
1630544700000|2021-09-02 01:05:00|6790.8|6788|6790.8|6788|6790.8|6788|6782.8|6780|648
1630545000000|2021-09-02 01:10:00|6792.3|6789.5|6782|6779.2|6792.6|6789.8|6779.6|6776.8|452
1630545300000|2021-09-02 01:15:00|6781.8|6779|6782.8|6780|6788.6|6785.8|6781.5|6778.7|374
1630545600000|2021-09-02 01:20:00|6782.5|6779.7|6782.6|6779.8|6786.8|6784|6780.8|6778|267
1630545900000|2021-09-02 01:25:00|6782.8|6780|6787.8|6785|6792.6|6789.8|6782.8|6780|290
1630546200000|2021-09-02 01:30:00|6787.5|6784.7|6793.8|6791|6793.8|6791|6786.8|6784|395
1630546500000|2021-09-02 01:35:00|6793.6|6790.8|6790.8|6788|6797.8|6795|6790.8|6788|470
1630546800000|2021-09-02 01:40:00|6791.3|6788.5|6793.8|6791|6794.8|6792|6789.8|6787|253
1630547100000|2021-09-02 01:45:00|6793.2|6790.4|6784.8|6782|6793.8|6791|6782.8|6780|296
1630547400000|2021-09-02 01:50:00|6785.1|6782.3|6780.8|6778|6789.8|6787|6779.8|6777|376
1630547700000|2021-09-02 01:55:00|6780.5|6777.7|6780.8|6778|6782.8|6780|6774.5|6771.7|671
1630548000000|2021-09-02 02:00:00|6780.5|6777.7|6785.8|6783|6785.8|6783|6776.8|6774|374
1630548300000|2021-09-02 02:05:00|6786|6783.2|6786.8|6784|6790.8|6788|6783.8|6781|377
1630548600000|2021-09-02 02:10:00|6785.8|6783|6790.8|6788|6791.8|6789|6784.8|6782|340
1630548900000|2021-09-02 02:15:00|6789.8|6787|6791.8|6789|6794.8|6792|6789.8|6787|168
1630549200000|2021-09-02 02:20:00|6792.5|6789.7|6792.5|6789.7|6794|6791.2|6791.8|6789|116
1630549500000|2021-09-02 02:25:00|6792.8|6790|6791.7|6788.9|6794.3|6791.5|6790.5|6787.7|108
1630549800000|2021-09-02 02:30:00|6792|6789.2|6799.5|6796.7|6799.5|6796.7|6789.7|6786.9|415
1630550100000|2021-09-02 02:35:00|6799.2|6796.4|6805.7|6802.9|6806.7|6803.9|6797.7|6794.9|720
1630550400000|2021-09-02 02:40:00|6805.5|6802.7|6808.7|6805.9|6808.7|6805.9|6801.7|6798.9|344
1630550700000|2021-09-02 02:45:00|6808.2|6805.4|6809|6806.2|6810.7|6807.9|6805.7|6802.9|246
1630551000000|2021-09-02 02:50:00|6808.7|6805.9|6805.7|6802.9|6810.7|6807.9|6803|6800.2|308
1630551300000|2021-09-02 02:55:00|6806.2|6803.4|6809.7|6806.9|6812.7|6809.9|6806|6803.2|361
1630551600000|2021-09-02 03:00:00|6810.3|6807.5|6808.2|6805.4|6812.7|6809.9|6807.7|6804.9|302
1630551900000|2021-09-02 03:05:00|6807.7|6804.9|6811.7|6808.9|6813.5|6810.7|6806.7|6803.9|312
1630552200000|2021-09-02 03:10:00|6811.5|6808.7|6813.5|6810.7|6814.5|6811.7|6809.5|6806.7|264
1630552500000|2021-09-02 03:15:00|6813.9|6811.1|6807.7|6804.9|6814.5|6811.7|6804.7|6801.9|274
1630552800000|2021-09-02 03:20:00|6807.2|6804.4|6811.5|6808.7|6811.7|6808.9|6805.9|6803.1|225
1630553100000|2021-09-02 03:25:00|6811.2|6808.4|6808.7|6805.9|6811.7|6808.9|6807.7|6804.9|138
1630553400000|2021-09-02 03:30:00|6808.5|6805.7|6810.7|6807.9|6812.7|6809.9|6808.5|6805.7|106
1630553700000|2021-09-02 03:35:00|6810.9|6808.1|6813.7|6810.9|6814|6811.2|6810.9|6808.1|81
1630554000000|2021-09-02 03:40:00|6813.5|6810.7|6812.7|6809.9|6815.5|6812.7|6812.5|6809.7|118
1630554300000|2021-09-02 03:45:00|6811.9|6809.1|6813.7|6810.9|6813.7|6810.9|6811.9|6809.1|46
1630554600000|2021-09-02 03:50:00|6812.7|6809.9|6811.9|6809.1|6812.7|6809.9|6810.7|6807.9|89
1630554900000|2021-09-02 03:55:00|6812.2|6809.4|6817.7|6814.9|6817.7|6814.9|6811.9|6809.1|196
1630555200000|2021-09-02 04:00:00|6817.5|6814.7|6817.9|6815.1|6819.7|6816.9|6817.5|6814.7|167
1630555500000|2021-09-02 04:05:00|6817.7|6814.9|6820.9|6818.1|6820.9|6818.1|6816.9|6814.1|111
1630555800000|2021-09-02 04:10:00|6821.2|6818.4|6824.7|6821.9|6825.7|6822.9|6821.2|6818.4|341
1630556100000|2021-09-02 04:15:00|6824.9|6822.1|6823.9|6821.1|6825.9|6823.1|6823.9|6821.1|97
1630556400000|2021-09-02 04:20:00|6823.7|6820.9|6824.7|6821.9|6825.7|6822.9|6822.7|6819.9|107
1630556700000|2021-09-02 04:25:00|6825.2|6822.4|6825.7|6822.9|6826.7|6823.9|6824.9|6822.1|88
1630557000000|2021-09-02 04:30:00|6825.5|6822.7|6822.5|6819.7|6825.7|6822.9|6819.5|6816.7|216
1630557300000|2021-09-02 04:35:00|6821.7|6818.9|6819.4|6816.6|6822.5|6819.7|6818.7|6815.9|91
1630557600000|2021-09-02 04:40:00|6819.7|6816.9|6820.7|6817.9|6822.4|6819.6|6819.4|6816.6|138
1630557900000|2021-09-02 04:45:00|6820.9|6818.1|6821.7|6818.9|6822.4|6819.6|6820.4|6817.6|40
1630558200000|2021-09-02 04:50:00|6821.4|6818.6|6819.7|6816.9|6821.4|6818.6|6819.7|6816.9|57
1630558500000|2021-09-02 04:55:00|6818.9|6816.1|6819.7|6816.9|6819.7|6816.9|6818.4|6815.6|64
1630558800000|2021-09-02 05:00:00|6819.9|6817.1|6820.7|6817.9|6822.7|6819.9|6818.7|6815.9|177
1630559100000|2021-09-02 05:05:00|6820.9|6818.1|6821.7|6818.9|6822.4|6819.6|6818.7|6815.9|139
1630559400000|2021-09-02 05:10:00|6821.9|6819.1|6819.4|6816.6|6822.7|6819.9|6819.4|6816.6|117
1630559700000|2021-09-02 05:15:00|6819.2|6816.4|6815.4|6812.6|6819.2|6816.4|6814.4|6811.6|250
1630560000000|2021-09-02 05:20:00|6814.9|6812.1|6819.4|6816.6|6819.4|6816.6|6813.4|6810.6|235
1630560300000|2021-09-02 05:25:00|6819.6|6816.8|6823.6|6820.8|6823.6|6820.8|6817.9|6815.1|180
1630560600000|2021-09-02 05:30:00|6823.4|6820.6|6818.6|6815.8|6825.9|6823.1|6817.4|6814.6|350
1630560900000|2021-09-02 05:35:00|6818.9|6816.1|6830.6|6827.8|6830.6|6827.8|6817.6|6814.8|476
1630561200000|2021-09-02 05:40:00|6830.9|6828.1|6826.4|6823.6|6831.6|6828.8|6825.1|6822.3|432
1630561500000|2021-09-02 05:45:00|6826.6|6823.8|6817.6|6814.8|6827.6|6824.8|6816.9|6814.1|389
1630561800000|2021-09-02 05:50:00|6817.9|6815.1|6815.6|6812.8|6818.6|6815.8|6810.6|6807.8|419
1630562100000|2021-09-02 05:55:00|6815.4|6812.6|6816.8|6814|6822.6|6819.8|6814.8|6812|195
1630562400000|2021-09-02 06:00:00|6815.3|6812.5|6824.6|6821.8|6825.1|6822.3|6813.8|6811|773
1630562700000|2021-09-02 06:05:00|6823.6|6820.8|6824.6|6821.8|6826.6|6823.8|6819.3|6816.5|268
1630563000000|2021-09-02 06:10:00|6824.1|6821.3|6822.6|6819.8|6828.6|6825.8|6821.3|6818.5|511
1630563300000|2021-09-02 06:15:00|6822.3|6819.5|6824.6|6821.8|6825.1|6822.3|6820.1|6817.3|187
1630563600000|2021-09-02 06:20:00|6824.4|6821.6|6824.9|6822.1|6826.6|6823.8|6821.1|6818.3|198
1630563900000|2021-09-02 06:25:00|6825.1|6822.3|6831.4|6828.6|6834.4|6831.6|6824.6|6821.8|432
1630564200000|2021-09-02 06:30:00|6831.9|6829.1|6827.6|6824.8|6831.9|6829.1|6825.6|6822.8|331
1630564500000|2021-09-02 06:35:00|6827.3|6824.5|6832.4|6829.6|6833.1|6830.3|6826.6|6823.8|834
1630564800000|2021-09-02 06:40:00|6832.1|6829.3|6833.8|6831|6837.6|6834.8|6829.8|6827|779
1630565100000|2021-09-02 06:45:00|6833.6|6830.8|6824.4|6821.6|6834.4|6831.6|6823.8|6821|614
1630565400000|2021-09-02 06:50:00|6824.6|6821.8|6822.6|6819.8|6827.8|6825|6821.1|6818.3|636
1630565700000|2021-09-02 06:55:00|6822.9|6820.1|6831.4|6828.6|6831.8|6829|6822.6|6819.8|726
1630566000000|2021-09-02 07:00:00|6831.6|6828.8|6834.6|6831.8|6835.4|6832.6|6821.9|6819.1|711
1630566300000|2021-09-02 07:05:00|6834.4|6831.6|6836.6|6833.8|6839.6|6836.8|6832.1|6829.3|762
1630566600000|2021-09-02 07:10:00|6836.4|6833.6|6839.6|6836.8|6840.6|6837.8|6832.8|6830|374
1630566900000|2021-09-02 07:15:00|6839.4|6836.6|6838.6|6835.8|6842.6|6839.8|6836.4|6833.6|601
1630567200000|2021-09-02 07:20:00|6838.4|6835.6|6846.3|6843.5|6847.3|6844.5|6838.4|6835.6|720
1630567500000|2021-09-02 07:25:00|6846.6|6843.8|6841.6|6838.8|6848.3|6845.5|6841.6|6838.8|537
1630567800000|2021-09-02 07:30:00|6841.3|6838.5|6843.3|6840.5|6847.3|6844.5|6838.6|6835.8|1130
1630568100000|2021-09-02 07:35:00|6842.3|6839.5|6848.6|6845.8|6850.3|6847.5|6840.6|6837.8|485
1630568400000|2021-09-02 07:40:00|6848.3|6845.5|6847.3|6844.5|6852.3|6849.5|6847.3|6844.5|648
1630568700000|2021-09-02 07:45:00|6847.6|6844.8|6847.3|6844.5|6851.3|6848.5|6845.8|6843|417
1630569000000|2021-09-02 07:50:00|6847.6|6844.8|6843.6|6840.8|6851.6|6848.8|6843.3|6840.5|351
1630569300000|2021-09-02 07:55:00|6843.8|6841|6845.6|6842.8|6847.3|6844.5|6843.3|6840.5|316
1630569600000|2021-09-02 08:00:00|6847.3|6844.5|6848.5|6845.7|6852.3|6849.5|6846.3|6843.5|561
1630569900000|2021-09-02 08:05:00|6848.8|6846|6839.5|6836.7|6849.3|6846.5|6832.5|6829.7|1177
1630570200000|2021-09-02 08:10:00|6840.3|6837.5|6839.8|6837|6847.3|6844.5|6837.3|6834.5|578
1630570500000|2021-09-02 08:15:00|6839.5|6836.7|6827.5|6824.7|6847.3|6844.5|6825.5|6822.7|1074
1630570800000|2021-09-02 08:20:00|6827|6824.2|6816.3|6813.5|6830.3|6827.5|6813.5|6810.7|1512
1630571100000|2021-09-02 08:25:00|6815.8|6813|6826|6823.2|6828.8|6826|6807.8|6805|1679
1630571400000|2021-09-02 08:30:00|6825.8|6823|6858.3|6855.5|6863.5|6860.7|6823.5|6820.7|4027
1630571700000|2021-09-02 08:35:00|6858.5|6855.7|6872.3|6869.5|6874.3|6871.5|6857.8|6855|1648
1630572000000|2021-09-02 08:40:00|6870.5|6867.7|6859.5|6856.7|6871.5|6868.7|6856.3|6853.5|1277
1630572300000|2021-09-02 08:45:00|6860.1|6857.3|6864.5|6861.7|6866.5|6863.7|6858.5|6855.7|471
1630572600000|2021-09-02 08:50:00|6864.8|6862|6867.8|6865|6871.3|6868.5|6861.3|6858.5|649
1630572900000|2021-09-02 08:55:00|6867.5|6864.7|6864.5|6861.7|6868.5|6865.7|6861.5|6858.7|379
1630573200000|2021-09-02 09:00:00|6865|6862.2|6875.5|6872.7|6877.3|6874.5|6865|6862.2|1096
1630573500000|2021-09-02 09:05:00|6875.7|6872.9|6877.8|6875|6880.3|6877.5|6872.3|6869.5|676
1630573800000|2021-09-02 09:10:00|6878.1|6875.3|6875.3|6872.5|6883.3|6880.5|6873.3|6870.5|933
1630574100000|2021-09-02 09:15:00|6875.5|6872.7|6874.3|6871.5|6878.3|6875.5|6873.3|6870.5|319
1630574400000|2021-09-02 09:20:00|6874.5|6871.7|6872.3|6869.5|6875.3|6872.5|6871.3|6868.5|363
1630574700000|2021-09-02 09:25:00|6872.5|6869.7|6877.5|6874.7|6877.8|6875|6872.3|6869.5|404
1630575000000|2021-09-02 09:30:00|6877.3|6874.5|6878.5|6875.7|6881.5|6878.7|6876.8|6874|685
1630575300000|2021-09-02 09:35:00|6877.7|6874.9|6866.5|6863.7|6878.5|6875.7|6865.3|6862.5|773
1630575600000|2021-09-02 09:40:00|6866.3|6863.5|6869.5|6866.7|6872.3|6869.5|6865.5|6862.7|469
1630575900000|2021-09-02 09:45:00|6870.6|6867.8|6873.5|6870.7|6875.3|6872.5|6870.5|6867.7|343
1630576200000|2021-09-02 09:50:00|6873.3|6870.5|6868.3|6865.5|6873.3|6870.5|6865.7|6862.9|318
1630576500000|2021-09-02 09:55:00|6868.5|6865.7|6865.5|6862.7|6869.5|6866.7|6864.5|6861.7|412
1630576800000|2021-09-02 10:00:00|6865.2|6862.4|6869.5|6866.7|6875.3|6872.5|6865.2|6862.4|443
1630577100000|2021-09-02 10:05:00|6870|6867.2|6871.7|6868.9|6873.5|6870.7|6867.7|6864.9|347
1630577400000|2021-09-02 10:10:00|6872.2|6869.4|6875|6872.2|6879.2|6876.4|6871.7|6868.9|622
1630577700000|2021-09-02 10:15:00|6874.7|6871.9|6870.7|6867.9|6877.5|6874.7|6870.5|6867.7|461
1630578000000|2021-09-02 10:20:00|6871.2|6868.4|6873.5|6870.7|6877.5|6874.7|6871.2|6868.4|347
1630578300000|2021-09-02 10:25:00|6873.7|6870.9|6876.7|6873.9|6877.5|6874.7|6873.5|6870.7|258
1630578600000|2021-09-02 10:30:00|6876.5|6873.7|6879.5|6876.7|6880.5|6877.7|6875.5|6872.7|411
1630578900000|2021-09-02 10:35:00|6879.7|6876.9|6879.5|6876.7|6880.5|6877.7|6877.5|6874.7|306
1630579200000|2021-09-02 10:40:00|6880.2|6877.4|6883.2|6880.4|6885.2|6882.4|6879.5|6876.7|648
1630579500000|2021-09-02 10:45:00|6882.7|6879.9|6882.2|6879.4|6884.5|6881.7|6876.7|6873.9|428
1630579800000|2021-09-02 10:50:00|6882|6879.2|6891|6888.2|6894|6891.2|6881.2|6878.4|2194
1630580100000|2021-09-02 10:55:00|6891.2|6888.4|6890.8|6888|6893|6890.2|6888.8|6886|428
1630580400000|2021-09-02 11:00:00|6890|6887.2|6885|6882.2|6891.5|6888.7|6881.5|6878.7|803
1630580700000|2021-09-02 11:05:00|6884.4|6881.6|6884|6881.2|6886.2|6883.4|6882.8|6880|272
1630581000000|2021-09-02 11:10:00|6883.2|6880.4|6891.2|6888.4|6894.5|6891.7|6883|6880.2|617
1630581300000|2021-09-02 11:15:00|6891|6888.2|6886.4|6883.6|6895|6892.2|6885|6882.2|1185
1630581600000|2021-09-02 11:20:00|6886.7|6883.9|6885.2|6882.4|6889.2|6886.4|6884.2|6881.4|515
1630581900000|2021-09-02 11:25:00|6884.9|6882.1|6887.4|6884.6|6890.2|6887.4|6884.4|6881.6|286
1630582200000|2021-09-02 11:30:00|6888.2|6885.4|6889.2|6886.4|6894.2|6891.4|6888.2|6885.4|443
1630582500000|2021-09-02 11:35:00|6888.9|6886.1|6891.2|6888.4|6891.4|6888.6|6885.2|6882.4|201
1630582800000|2021-09-02 11:40:00|6891.4|6888.6|6883.4|6880.6|6891.4|6888.6|6883.2|6880.4|554
1630583100000|2021-09-02 11:45:00|6883.2|6880.4|6873.2|6870.4|6890.4|6887.6|6872.2|6869.4|1084
1630583400000|2021-09-02 11:50:00|6872.9|6870.1|6871.4|6868.6|6877.2|6874.4|6868.4|6865.6|999
1630583700000|2021-09-02 11:55:00|6871.2|6868.4|6870.4|6867.6|6875.4|6872.6|6869.2|6866.4|543
1630584000000|2021-09-02 12:00:00|6871|6868.2|6878.4|6875.6|6884.4|6881.6|6871|6868.2|1316
1630584300000|2021-09-02 12:05:00|6879.2|6876.4|6882.4|6879.6|6887.4|6884.6|6879.2|6876.4|686
1630584600000|2021-09-02 12:10:00|6881.9|6879.1|6887.6|6884.8|6888.4|6885.6|6881.4|6878.6|651
1630584900000|2021-09-02 12:15:00|6887.9|6885.1|6887.9|6885.1|6892.6|6889.8|6885.4|6882.6|1043
1630585200000|2021-09-02 12:20:00|6887.4|6884.6|6879.6|6876.8|6889.4|6886.6|6877.4|6874.6|1469
1630585500000|2021-09-02 12:25:00|6879.8|6877|6881.8|6879|6883.6|6880.8|6876.8|6874|519
1630585800000|2021-09-02 12:30:00|6882.3|6879.5|6886.8|6884|6895|6892.1|6879.1|6876.3|1904
1630586100000|2021-09-02 12:35:00|6886.3|6883.5|6897.6|6894.8|6901.6|6898.8|6885.3|6882.5|2117
1630586400000|2021-09-02 12:40:00|6898.2|6895.4|6899.4|6896.6|6904.4|6901.6|6894.4|6891.6|1303
1630586700000|2021-09-02 12:45:00|6900.2|6897.4|6910.4|6907.6|6914.9|6912.1|6898.6|6895.8|2291
1630587000000|2021-09-02 12:50:00|6910.9|6908.1|6909.6|6906.8|6914.6|6911.8|6905.6|6902.8|1411
1630587300000|2021-09-02 12:55:00|6909.4|6906.6|6914.1|6911.3|6921.9|6919.1|6907.8|6905|2224
1630587600000|2021-09-02 13:00:00|6913.9|6911.1|6937.4|6934.6|6942.6|6939.8|6913.4|6910.6|6826
1630587900000|2021-09-02 13:05:00|6937.1|6934.3|6934.1|6931.3|6947.1|6944.3|6927.6|6924.8|6336
1630588200000|2021-09-02 13:10:00|6934.4|6931.6|6930.1|6927.3|6939.1|6936.3|6925.4|6922.6|3306
1630588500000|2021-09-02 13:15:00|6930.4|6927.6|6936.6|6933.8|6940.1|6937.3|6930.1|6927.3|2024
1630588800000|2021-09-02 13:20:00|6936.4|6933.6|6963.7|6960.9|6963.9|6961.1|6936.4|6933.6|6808
1630589100000|2021-09-02 13:25:00|6963.4|6960.6|6977.9|6975.1|6980.7|6977.9|6959.7|6956.9|5711
1630589400000|2021-09-02 13:30:00|6977.7|6974.9|6978.7|6975.9|6984.7|6981.9|6970.7|6967.9|5688
1630589700000|2021-09-02 13:35:00|6978.9|6976.1|6972.2|6969.4|6993.8|6991|6967.9|6965.1|6034
1630590000000|2021-09-02 13:40:00|6972.4|6969.6|6982.7|6979.9|6991.4|6988.6|6972.2|6969.4|5713
1630590300000|2021-09-02 13:45:00|6983.7|6980.9|6997.2|6994.4|7011.5|7008.7|6983.7|6980.9|10239
1630590600000|2021-09-02 13:50:00|6998|6995.2|7007|7004.2|7012.7|7009.9|6997.4|6994.6|5178
1630590900000|2021-09-02 13:55:00|7007.2|7004.4|7017.4|7014.6|7022|7019.2|7003.2|7000.4|4157
1630591200000|2021-09-02 14:00:00|7017.7|7014.9|7004.9|7002.1|7030.7|7027.9|7004.6|7001.8|7158
1630591500000|2021-09-02 14:05:00|7004.4|7001.6|7018.1|7015.3|7019.9|7017.1|7003.9|7001.1|6014
1630591800000|2021-09-02 14:10:00|7018.6|7015.8|7001.1|6998.3|7019.6|7016.8|6998.1|6995.3|4255
1630592100000|2021-09-02 14:15:00|7001.3|6998.5|7012|7009.2|7021.3|7018.5|7001.3|6998.5|6560
1630592400000|2021-09-02 14:20:00|7012.2|7009.4|7010|7007.2|7017|7014.2|7004|7001.2|2525
1630592700000|2021-09-02 14:25:00|7010.2|7007.4|7008.5|7005.7|7018.5|7015.7|7002.5|6999.7|2962
1630593000000|2021-09-02 14:30:00|7009.2|7006.4|7009.2|7006.4|7026|7023.2|7007.5|7004.7|3386
1630593300000|2021-09-02 14:35:00|7009|7006.2|7014.2|7011.4|7021|7018.2|7008.2|7005.4|2317
1630593600000|2021-09-02 14:40:00|7014.5|7011.7|7027.8|7025|7028|7025.2|7013.5|7010.7|4663
1630593900000|2021-09-02 14:45:00|7028.2|7025.4|7025.5|7022.7|7030.5|7027.7|7021.8|7019|2357
1630594200000|2021-09-02 14:50:00|7025.8|7023|7032.1|7029.3|7034.3|7031.5|7023.5|7020.7|3107
1630594500000|2021-09-02 14:55:00|7032.3|7029.5|7041.3|7038.5|7046.5|7043.7|7032.1|7029.3|4700
1630594800000|2021-09-02 15:00:00|7041.1|7038.3|7022.1|7019.3|7043.3|7040.5|7018.1|7015.3|4637
1630595100000|2021-09-02 15:05:00|7022.8|7020|7020.3|7017.5|7029.1|7026.3|7013.1|7010.3|3559
1630595400000|2021-09-02 15:10:00|7020.5|7017.7|7032.1|7029.3|7034.1|7031.3|7016.1|7013.3|3534
1630595700000|2021-09-02 15:15:00|7032.3|7029.5|7032.8|7030|7040.1|7037.3|7029.6|7026.8|2529
1630596000000|2021-09-02 15:20:00|7033.1|7030.3|7036.6|7033.8|7040.1|7037.3|7031.8|7029|2487
1630596300000|2021-09-02 15:25:00|7036.1|7033.3|7042.1|7039.3|7044.8|7042|7035.6|7032.8|3112
1630596600000|2021-09-02 15:30:00|7042.3|7039.5|7036.8|7034|7048.4|7045.6|7033.1|7030.3|5755
1630596900000|2021-09-02 15:35:00|7036.6|7033.8|7039.6|7036.8|7043.6|7040.8|7036.1|7033.3|1302
1630597200000|2021-09-02 15:40:00|7040|7037.2|7040.6|7037.8|7043.8|7041|7035.8|7033|1630
1630597500000|2021-09-02 15:45:00|7040.3|7037.5|7033.8|7031|7041.6|7038.8|7033.3|7030.5|1589
1630597800000|2021-09-02 15:50:00|7034.6|7031.8|7029.6|7026.8|7036|7033.2|7029.6|7026.8|1607
1630598100000|2021-09-02 15:55:00|7029.8|7027|7033|7030.2|7038|7035.2|7026|7023.2|2347
1630598400000|2021-09-02 16:00:00|7033.6|7030.8|7018.7|7015.9|7035.3|7032.5|7018.5|7015.7|2320
1630598700000|2021-09-02 16:05:00|7018.5|7015.7|7012.3|7009.5|7019.5|7016.7|7006.5|7003.7|2883
1630599000000|2021-09-02 16:10:00|7011.5|7008.7|7017|7014.2|7020.5|7017.7|7009|7006.2|1717
1630599300000|2021-09-02 16:15:00|7017.3|7014.5|7013.3|7010.5|7024.5|7021.7|7003.5|7000.7|2796
1630599600000|2021-09-02 16:20:00|7013.8|7011|7023.8|7021|7025|7022.2|7010.2|7007.4|1975
1630599900000|2021-09-02 16:25:00|7024|7021.2|7021.8|7019|7028.6|7025.8|7017.8|7015|1280
1630600200000|2021-09-02 16:30:00|7022.8|7020|7010.5|7007.7|7023.8|7021|7007.5|7004.7|2520
1630600500000|2021-09-02 16:35:00|7009.7|7006.9|7002.7|6999.9|7010.9|7008.1|6992.7|6989.9|3746
1630600800000|2021-09-02 16:40:00|7003.5|7000.7|7014.9|7012.1|7017.5|7014.7|7003.5|7000.7|1967
1630601100000|2021-09-02 16:45:00|7015.2|7012.4|7011.7|7008.9|7015.9|7013.1|7006.9|7004.1|1391
1630601400000|2021-09-02 16:50:00|7011.9|7009.1|7018.5|7015.7|7019.7|7016.9|7011.7|7008.9|1290
1630601700000|2021-09-02 16:55:00|7018.2|7015.4|7012.9|7010.1|7020.7|7017.9|7012.7|7009.9|1209
1630602000000|2021-09-02 17:00:00|7013.5|7010.7|7007.9|7005.1|7014.5|7011.7|7003.9|7001.1|1470
1630602300000|2021-09-02 17:05:00|7008.1|7005.3|7014|7011.2|7015.2|7012.4|7007.9|7005.1|1134
1630602600000|2021-09-02 17:10:00|7014.2|7011.4|7013.7|7010.9|7014.7|7011.9|7004.9|7002.1|999
1630602900000|2021-09-02 17:15:00|7013.9|7011.1|7020.4|7017.6|7024.4|7021.6|7007.9|7005.1|2466
1630603200000|2021-09-02 17:20:00|7019.4|7016.6|7014.4|7011.6|7025.4|7022.6|7014.4|7011.6|1072
1630603500000|2021-09-02 17:25:00|7015|7012.2|7016.4|7013.6|7018.4|7015.6|7013.4|7010.6|781
1630603800000|2021-09-02 17:30:00|7017|7014.2|7017.2|7014.4|7017.7|7014.9|7009.2|7006.4|695
1630604100000|2021-09-02 17:35:00|7016.7|7013.9|7015.2|7012.4|7016.7|7013.9|7009.2|7006.4|762
1630604400000|2021-09-02 17:40:00|7016|7013.2|7017.4|7014.6|7021.4|7018.6|7016|7013.2|925
1630604700000|2021-09-02 17:45:00|7017.7|7014.9|7018.2|7015.4|7023|7020.2|7017.7|7014.9|584
1630605000000|2021-09-02 17:50:00|7018|7015.2|7019|7016.2|7021.7|7018.9|7017.2|7014.4|651
1630605300000|2021-09-02 17:55:00|7019.2|7016.4|7014|7011.2|7023|7020.2|7011.4|7008.6|1231
1630605600000|2021-09-02 18:00:00|7014.4|7011.6|6999.9|6997.1|7017.2|7014.4|6997.2|6994.4|2575
1630605900000|2021-09-02 18:05:00|7000.2|6997.4|7000.6|6997.8|7007.7|7004.9|6996.7|6993.9|3644
1630606200000|2021-09-02 18:10:00|7000.4|6997.6|7000.9|6998.1|7003.1|7000.3|6989.9|6987.1|2294
1630606500000|2021-09-02 18:15:00|7001.1|6998.3|6990.8|6988|7001.1|6998.3|6989.3|6986.5|3465
1630606800000|2021-09-02 18:20:00|6990.6|6987.8|6995.3|6992.5|6999.1|6996.3|6989.6|6986.8|3713
1630607100000|2021-09-02 18:25:00|6995.8|6993|6986.3|6983.5|7001.9|6999.1|6980.9|6978.1|11044
1630607400000|2021-09-02 18:30:00|6985.9|6983.1|6988.1|6985.3|6995.3|6992.5|6980.3|6977.5|3040
1630607700000|2021-09-02 18:35:00|6988.3|6985.5|6987.3|6984.5|6988.9|6986.1|6985.1|6982.3|905
1630608000000|2021-09-02 18:40:00|6987.1|6984.3|6985.3|6982.5|6990.1|6987.3|6985.1|6982.3|393
1630608300000|2021-09-02 18:45:00|6986.3|6983.5|6981.3|6978.5|6988.3|6985.5|6977.3|6974.5|1753
1630608600000|2021-09-02 18:50:00|6981.1|6978.3|6980.3|6977.5|6982.1|6979.3|6976.3|6973.5|568
1630608900000|2021-09-02 18:55:00|6980.1|6977.3|6978.3|6975.5|6981.3|6978.5|6976.8|6974|638
1630609200000|2021-09-02 19:00:00|6979.1|6976.3|6965.3|6962.5|6980.3|6977.5|6965|6962.2|1565
1630609500000|2021-09-02 19:05:00|6965.9|6963.1|6966.5|6963.7|6970|6967.2|6965.8|6963|616
1630609800000|2021-09-02 19:10:00|6966.3|6963.5|6964.8|6962|6967.8|6965|6964.3|6961.5|693
1630610100000|2021-09-02 19:15:00|6964.5|6961.7|6967.5|6964.7|6971.8|6969|6963.3|6960.5|813
1630610400000|2021-09-02 19:20:00|6967.8|6965|6964.3|6961.5|6969.8|6967|6963.5|6960.7|639
1630610700000|2021-09-02 19:25:00|6964.5|6961.7|6964.8|6962|6969.3|6966.5|6961.8|6959|539
1630611000000|2021-09-02 19:30:00|6965.3|6962.5|6963.3|6960.5|6965.8|6963|6961.3|6958.5|341
1630611300000|2021-09-02 19:35:00|6963.5|6960.7|6964.8|6962|6965.5|6962.7|6962.8|6960|319
1630611600000|2021-09-02 19:40:00|6964.5|6961.7|6969.3|6966.5|6971.8|6969|6964.5|6961.7|883
1630611900000|2021-09-02 19:45:00|6969|6966.2|6964.3|6961.5|6969.5|6966.7|6963.3|6960.5|355
1630612200000|2021-09-02 19:50:00|6964.8|6962|6962.3|6959.5|6968.5|6965.7|6961.3|6958.5|678
1630612500000|2021-09-02 19:55:00|6962|6959.2|6961.1|6958.3|6967.1|6961.5|6958.8|6956|789
1630612800000|2021-09-02 20:00:00|6961.3|6958.5|6961|6958.2|6962.3|6959.5|6959.8|6957|221
1630613100000|2021-09-02 20:05:00|6961.3|6958.5|6959|6956.2|6962|6959.2|6958.8|6956|205
1630613400000|2021-09-02 20:10:00|6958.8|6956|6959|6956.2|6959.8|6957|6958.5|6955.7|160
1630613700000|2021-09-02 20:15:00|6958.8|6956|6958.8|6956|6959.3|6956.5|6958.3|6955.5|177
1630614000000|2021-09-02 20:20:00|6959.3|6956.5|6960.8|6958|6961.8|6959|6959.3|6956.5|174
1630614300000|2021-09-02 20:25:00|6960.5|6957.7|6960|6957.2|6960.8|6958|6957.8|6955|216
1630614600000|2021-09-02 20:30:00|6960.3|6957.5|6958.8|6956|6961.8|6959|6958.3|6955.5|263
1630614900000|2021-09-02 20:35:00|6959.3|6956.5|6961.8|6959|6961.8|6959|6959.3|6956.5|118
1630615200000|2021-09-02 20:40:00|6961.3|6958.5|6962|6959.2|6963|6960.2|6960.8|6958|234
1630615500000|2021-09-02 20:45:00|6961.8|6959|6958|6955.2|6961.8|6959|6957|6954.2|409
1630615800000|2021-09-02 20:50:00|6957.5|6954.7|6963|6960.2|6963.3|6960.5|6956.3|6953.5|301
1630616100000|2021-09-02 20:55:00|6963.3|6960.5|6967.3|6964.5|6969|6966.2|6960.8|6955.7|427
1630620000000|2021-09-02 22:00:00|6965|6962.2|6969|6966.2|6971.7|6968.9|6964|6961.2|217
1630620300000|2021-09-02 22:05:00|6968|6965.2|6971|6968.2|6971|6968.2|6967|6964.2|59
1630620600000|2021-09-02 22:10:00|6971.2|6968.4|6971|6968.2|6973|6970.2|6971|6968.2|119
1630620900000|2021-09-02 22:15:00|6970.7|6967.9|6969|6966.2|6971|6968.2|6968|6965.2|72
1630621200000|2021-09-02 22:20:00|6970|6967.2|6972|6969.2|6973|6970.2|6969|6966.2|99
1630621500000|2021-09-02 22:25:00|6971.5|6968.7|6974|6971.2|6974|6971.2|6971.4|6968.6|590
1630621800000|2021-09-02 22:30:00|6973.2|6970.4|6968|6965.2|6973.2|6970.4|6968|6965.2|118
1630622100000|2021-09-02 22:35:00|6967.5|6964.7|6967.2|6964.4|6967.7|6964.9|6966.2|6963.4|118
1630622400000|2021-09-02 22:40:00|6967.7|6964.9|6967.2|6964.4|6968|6965.2|6967.2|6964.4|28
1630622700000|2021-09-02 22:45:00|6967.7|6964.9|6967.7|6964.9|6968|6965.2|6967.2|6964.4|35
1630623000000|2021-09-02 22:50:00|6967.4|6964.6|6967|6964.2|6968.2|6965.4|6966.2|6963.4|51
1630623300000|2021-09-02 22:55:00|6966.7|6963.9|6966.4|6963.6|6967|6964.2|6966.2|6963.4|101
1630623600000|2021-09-02 23:00:00|6966.2|6963.4|6967.4|6964.6|6967.4|6964.6|6965.9|6963.1|63
1630623900000|2021-09-02 23:05:00|6966.9|6964.1|6963.4|6960.6|6967.4|6964.6|6962.4|6959.6|172
1630624200000|2021-09-02 23:10:00|6963.6|6960.8|6962.4|6959.6|6965.4|6962.6|6962.2|6959.4|74
1630624500000|2021-09-02 23:15:00|6961.6|6958.8|6963.2|6960.4|6963.4|6960.6|6959.4|6956.6|203
1630624800000|2021-09-02 23:20:00|6963.6|6960.8|6967.4|6964.6|6967.4|6964.6|6963.4|6960.6|115
1630625100000|2021-09-02 23:25:00|6966.4|6963.6|6963.7|6960.9|6967.4|6964.6|6963.4|6960.6|63
1630625400000|2021-09-02 23:30:00|6963.9|6961.1|6965.4|6962.6|6966.7|6963.9|6963.9|6961.1|51
1630625700000|2021-09-02 23:35:00|6965.1|6962.3|6963.9|6961.1|6965.2|6962.4|6963.4|6960.6|77
1630626000000|2021-09-02 23:40:00|6963.4|6960.6|6961.4|6958.6|6963.4|6960.6|6961.4|6958.6|36
1630626300000|2021-09-02 23:45:00|6962.2|6959.4|6964.4|6961.6|6965.2|6962.4|6962.2|6959.4|82
1630626600000|2021-09-02 23:50:00|6964.2|6961.4|6963.4|6960.6|6964.4|6961.6|6963.4|6960.6|36
1630626900000|2021-09-02 23:55:00|6964.4|6961.6|6963.4|6960.6|6965.4|6962.6|6963.4|6960.6|169
1630627200000|2021-09-03 00:00:00|6962.9|6960.1|6959.2|6956.4|6969.6|6966.8|6954.4|6951.6|612
1630627500000|2021-09-03 00:05:00|6959.4|6956.6|6962.1|6959.3|6962.1|6959.3|6955.4|6952.6|272
1630627800000|2021-09-03 00:10:00|6962.4|6959.6|6964.4|6961.6|6966.1|6963.3|6961.6|6958.8|256
1630628100000|2021-09-03 00:15:00|6964.6|6961.8|6966.9|6964.1|6969.4|6966.6|6963.4|6960.6|212
1630628400000|2021-09-03 00:20:00|6967.9|6965.1|6962.4|6959.6|6968.4|6965.6|6961.1|6958.3|156
1630628700000|2021-09-03 00:25:00|6962.6|6959.8|6962.4|6959.6|6963.1|6960.3|6958.4|6955.6|138
1630629000000|2021-09-03 00:30:00|6962.6|6959.8|6963.4|6960.6|6966.4|6963.6|6961.4|6958.6|116
1630629300000|2021-09-03 00:35:00|6963.1|6960.3|6962.4|6959.6|6963.4|6960.6|6960.4|6957.6|105
1630629600000|2021-09-03 00:40:00|6963.4|6960.6|6964.4|6961.6|6964.4|6961.6|6962.4|6959.6|57
1630629900000|2021-09-03 00:45:00|6965.4|6962.6|6967.4|6964.6|6968.1|6965.3|6963.4|6960.6|145
1630630200000|2021-09-03 00:50:00|6967.1|6964.3|6974.6|6971.8|6974.9|6972.1|6966.1|6963.3|303
1630630500000|2021-09-03 00:55:00|6974.1|6971.3|6981.4|6978.6|6983.4|6980.6|6974.1|6971.3|804
1630630800000|2021-09-03 01:00:00|6981.1|6978.3|6979.6|6976.8|6984.9|6982.1|6974.4|6971.6|972
1630631100000|2021-09-03 01:05:00|6979.9|6977.1|6976.4|6973.6|6982.6|6979.8|6976.4|6973.6|371
1630631400000|2021-09-03 01:10:00|6976.9|6974.1|6978.6|6975.8|6985.6|6982.8|6973.6|6970.8|923
1630631700000|2021-09-03 01:15:00|6978.3|6975.5|6974.8|6972|6981.8|6979|6973.6|6970.8|403
1630632000000|2021-09-03 01:20:00|6974.6|6971.8|6974.8|6972|6976.3|6973.5|6969.8|6967|396
1630632300000|2021-09-03 01:25:00|6975.1|6972.3|6971.8|6969|6975.3|6972.5|6965.8|6963|375
1630632600000|2021-09-03 01:30:00|6970.8|6968|6973.8|6971|6974.6|6971.8|6968.8|6966|266
1630632900000|2021-09-03 01:35:00|6973.5|6970.7|6970.5|6967.7|6974|6971.2|6968.8|6966|198
1630633200000|2021-09-03 01:40:00|6970.8|6968|6965.8|6963|6971.3|6968.5|6964.8|6962|251
1630633500000|2021-09-03 01:45:00|6965|6962.2|6966.8|6964|6970|6967.2|6963.3|6960.5|262
1630633800000|2021-09-03 01:50:00|6966.5|6963.7|6965.8|6963|6966.5|6963.7|6962.8|6960|252
1630634100000|2021-09-03 01:55:00|6966.3|6963.5|6964.8|6962|6968.3|6965.5|6961.8|6959|287
1630634400000|2021-09-03 02:00:00|6963.2|6960.4|6952.3|6949.5|6967.8|6965|6948.5|6945.7|1018
1630634700000|2021-09-03 02:05:00|6952.5|6949.7|6958.3|6955.5|6959|6956.2|6950.3|6947.5|525
1630635000000|2021-09-03 02:10:00|6957.8|6955|6960.3|6957.5|6960.3|6957.5|6955.3|6952.5|295
1630635300000|2021-09-03 02:15:00|6960|6957.2|6962.3|6959.5|6965|6962.2|6959.3|6956.5|346
1630635600000|2021-09-03 02:20:00|6962.5|6959.7|6963|6960.2|6963.5|6960.7|6960.3|6957.5|340
1630635900000|2021-09-03 02:25:00|6963.3|6960.5|6961.8|6959|6963.8|6961|6961.3|6958.5|78
1630636200000|2021-09-03 02:30:00|6961.5|6958.7|6969.5|6966.7|6969.5|6966.7|6960.3|6957.5|350
1630636500000|2021-09-03 02:35:00|6969.3|6966.5|6972|6969.2|6973|6970.2|6964.8|6962|536
1630636800000|2021-09-03 02:40:00|6971.8|6969|6974.2|6971.4|6977|6974.2|6970.3|6967.5|603
1630637100000|2021-09-03 02:45:00|6974.8|6972|6976.2|6973.4|6977.2|6974.4|6974.2|6971.4|313
1630637400000|2021-09-03 02:50:00|6975.7|6972.9|6984.2|6981.4|6985.5|6982.7|6975.2|6972.4|622
1630637700000|2021-09-03 02:55:00|6984|6981.2|6991|6988.2|6991|6988.2|6983.2|6980.4|753
1630638000000|2021-09-03 03:00:00|6991.2|6988.4|6985.2|6982.4|6993|6990.2|6983.5|6980.7|416
1630638300000|2021-09-03 03:05:00|6985.5|6982.7|6982.2|6979.4|6988.2|6985.4|6981.2|6978.4|230
1630638600000|2021-09-03 03:10:00|6982.5|6979.7|6983.2|6980.4|6985.2|6982.4|6981.5|6978.7|146
1630638900000|2021-09-03 03:15:00|6983|6980.2|6976.2|6973.4|6983.2|6980.4|6976|6973.2|242
1630639200000|2021-09-03 03:20:00|6976|6973.2|6980.2|6977.4|6982|6979.2|6975.2|6972.4|192
1630639500000|2021-09-03 03:25:00|6980.5|6977.7|6980|6977.2|6982.5|6979.7|6978.2|6975.4|217
1630639800000|2021-09-03 03:30:00|6979.7|6976.9|6975.7|6972.9|6979.7|6976.9|6974|6971.2|325
1630640100000|2021-09-03 03:35:00|6975.2|6972.4|6976.7|6973.9|6976.7|6973.9|6974.7|6971.9|81
1630640400000|2021-09-03 03:40:00|6977|6974.2|6977.5|6974.7|6977.7|6974.9|6976.5|6973.7|156
1630640700000|2021-09-03 03:45:00|6976.5|6973.7|6974.7|6971.9|6976.7|6973.9|6974|6971.2|109
1630641000000|2021-09-03 03:50:00|6974.5|6971.7|6974.7|6971.9|6976|6973.2|6972.7|6969.9|98
1630641300000|2021-09-03 03:55:00|6975.5|6972.7|6972.7|6969.9|6975.5|6972.7|6972.5|6969.7|165
1630641600000|2021-09-03 04:00:00|6972.5|6969.7|6973.7|6970.9|6974|6971.2|6971.5|6968.7|147
1630641900000|2021-09-03 04:05:00|6973.5|6970.7|6972.5|6969.7|6973.7|6970.9|6971.7|6968.9|110
1630642200000|2021-09-03 04:10:00|6972.2|6969.4|6973.7|6970.9|6974.5|6971.7|6971.5|6968.7|296
1630642500000|2021-09-03 04:15:00|6974.2|6971.4|6975|6972.2|6976.7|6973.9|6973.7|6970.9|113
1630642800000|2021-09-03 04:20:00|6975.5|6972.7|6975.5|6972.7|6977.5|6974.7|6975|6972.2|102
1630643100000|2021-09-03 04:25:00|6976|6973.2|6978.5|6975.7|6979.7|6976.9|6976|6973.2|97
1630643400000|2021-09-03 04:30:00|6978.7|6975.9|6977.5|6974.7|6980.5|6977.7|6977.5|6974.7|156
1630643700000|2021-09-03 04:35:00|6977.2|6974.4|6975.7|6972.9|6977.2|6974.4|6974.7|6971.9|94
1630644000000|2021-09-03 04:40:00|6976|6973.2|6976.5|6973.7|6976.5|6973.7|6975.5|6972.7|32
1630644300000|2021-09-03 04:45:00|6976|6973.2|6973.5|6970.7|6976|6973.2|6972.7|6969.9|124
1630644600000|2021-09-03 04:50:00|6972.7|6969.9|6973.5|6970.7|6974.5|6971.7|6972.5|6969.7|62
1630644900000|2021-09-03 04:55:00|6973.2|6970.4|6972.7|6969.9|6973.7|6970.9|6972.5|6969.7|69
1630645200000|2021-09-03 05:00:00|6972.5|6969.7|6971.7|6968.9|6974.7|6971.9|6970.2|6967.4|173
1630645500000|2021-09-03 05:05:00|6970.9|6968.1|6969.7|6966.9|6971.7|6968.9|6969.2|6966.4|139
1630645800000|2021-09-03 05:10:00|6969.5|6966.7|6968.7|6965.9|6969.7|6966.9|6967.9|6965.1|119
1630646100000|2021-09-03 05:15:00|6968.5|6965.7|6969.9|6967.1|6970.7|6967.9|6967.9|6965.1|135
1630646400000|2021-09-03 05:20:00|6970.5|6967.7|6968.7|6965.9|6970.7|6967.9|6968.5|6965.7|60
1630646700000|2021-09-03 05:25:00|6968.5|6965.7|6968.5|6965.7|6968.7|6965.9|6966.9|6964.1|106
1630647000000|2021-09-03 05:30:00|6968.7|6965.9|6971.7|6968.9|6979.5|6976.7|6967.9|6965.1|591
1630647300000|2021-09-03 05:35:00|6971.4|6968.6|6973.7|6970.9|6978.7|6975.9|6970.7|6967.9|270
1630647600000|2021-09-03 05:40:00|6974.4|6971.6|6975.7|6972.9|6977.4|6974.6|6973.7|6970.9|146
1630647900000|2021-09-03 05:45:00|6976.2|6973.4|6980.2|6977.4|6983.7|6980.9|6975.7|6972.9|532
1630648200000|2021-09-03 05:50:00|6980.4|6977.6|6984.2|6981.4|6986.4|6983.6|6978.7|6975.9|378
1630648500000|2021-09-03 05:55:00|6984.4|6981.6|6984.7|6981.9|6987.9|6985.1|6979.9|6977.1|333
1630648800000|2021-09-03 06:00:00|6984.4|6981.6|6984.7|6981.9|6987.7|6984.9|6982.4|6979.6|382
1630649100000|2021-09-03 06:05:00|6985.7|6982.9|6984.7|6981.9|6991.4|6988.6|6984.7|6981.9|397
1630649400000|2021-09-03 06:10:00|6984.4|6981.6|6987.7|6984.9|6988.7|6985.9|6980.7|6977.9|287
1630649700000|2021-09-03 06:15:00|6987.4|6984.6|6985.7|6982.9|6987.9|6985.1|6983.7|6980.9|193
1630650000000|2021-09-03 06:20:00|6985.2|6982.4|6985.7|6982.9|6987.4|6984.6|6982.7|6979.9|210
1630650300000|2021-09-03 06:25:00|6985.9|6983.1|6988.9|6986.1|6989.4|6986.6|6983.7|6980.9|212
1630650600000|2021-09-03 06:30:00|6988.7|6985.9|6983.7|6980.9|6989.4|6986.6|6982.9|6980.1|282
1630650900000|2021-09-03 06:35:00|6983.1|6980.3|6987.7|6984.9|6988.2|6985.4|6981.7|6978.9|125
1630651200000|2021-09-03 06:40:00|6988.4|6985.6|6985.4|6982.6|6988.4|6985.6|6984.4|6981.6|731
1630651500000|2021-09-03 06:45:00|6985.2|6982.4|6978.7|6975.9|6985.9|6983.1|6978.2|6975.4|360
1630651800000|2021-09-03 06:50:00|6978.4|6975.6|6988.2|6985.4|6989.2|6986.4|6976.2|6973.4|424
1630652100000|2021-09-03 06:55:00|6988.4|6985.6|6987.2|6984.4|6988.9|6986.1|6980.6|6977.8|479
1630652400000|2021-09-03 07:00:00|6987.4|6984.6|6976.2|6973.4|6996.9|6994.1|6975.4|6972.6|1143
1630652700000|2021-09-03 07:05:00|6975.9|6973.1|6970.2|6967.4|6975.9|6973.1|6962.7|6959.9|896
1630653000000|2021-09-03 07:10:00|6969.9|6967.1|6966.4|6963.6|6969.9|6967.1|6963.2|6960.4|447
1630653300000|2021-09-03 07:15:00|6966.7|6963.9|6968.7|6965.9|6970.4|6967.6|6962.2|6959.4|340
1630653600000|2021-09-03 07:20:00|6968.4|6965.6|6976.2|6973.4|6978.4|6975.6|6966.9|6964.1|437
1630653900000|2021-09-03 07:25:00|6976.7|6973.9|6977.6|6974.8|6981.2|6978.4|6974.2|6971.4|305
1630654200000|2021-09-03 07:30:00|6977.4|6974.6|6972.9|6970.1|6980.1|6977.3|6972.1|6969.3|286
1630654500000|2021-09-03 07:35:00|6973.1|6970.3|6976.1|6973.3|6980.1|6977.3|6968.1|6965.3|524
1630654800000|2021-09-03 07:40:00|6976.7|6973.9|6971.1|6968.3|6976.7|6973.9|6969.1|6966.3|422
1630655100000|2021-09-03 07:45:00|6971.4|6968.6|6976.1|6973.3|6985.9|6983.1|6971.1|6968.3|983
1630655400000|2021-09-03 07:50:00|6976.9|6974.1|6982.6|6979.8|6984.4|6981.6|6976.9|6974.1|514
1630655700000|2021-09-03 07:55:00|6982.4|6979.6|6978.9|6976.1|6985.9|6983.1|6977.9|6975.1|469
1630656000000|2021-09-03 08:00:00|6978.6|6975.8|6982.1|6979.3|6985.1|6982.3|6974.1|6971.3|570
1630656300000|2021-09-03 08:05:00|6982.4|6979.6|6980.6|6977.8|6989.6|6986.8|6978.9|6976.1|790
1630656600000|2021-09-03 08:10:00|6980.4|6977.6|6974.1|6971.3|6980.4|6977.6|6965.6|6962.8|1130
1630656900000|2021-09-03 08:15:00|6973.9|6971.1|6962.3|6959.5|6974.6|6971.8|6961.8|6959|1602
1630657200000|2021-09-03 08:20:00|6962.1|6959.3|6967.6|6964.8|6972.6|6969.8|6954.8|6952|1497
1630657500000|2021-09-03 08:25:00|6967.8|6965|6984.8|6982|6986.6|6983.8|6966.6|6963.8|1170
1630657800000|2021-09-03 08:30:00|6984.6|6981.8|6996.6|6993.8|6996.8|6994|6979.6|6976.8|1352
1630658100000|2021-09-03 08:35:00|6997.1|6994.3|6994.8|6992|6998.6|6995.8|6990.8|6988|827
1630658400000|2021-09-03 08:40:00|6993.8|6991|6989.1|6986.3|6993.8|6991|6987.1|6984.3|551
1630658700000|2021-09-03 08:45:00|6988.8|6986|6987.8|6985|6991.1|6988.3|6986.3|6983.5|463
1630659000000|2021-09-03 08:50:00|6987.6|6984.8|6985.6|6982.8|6990.1|6987.3|6983.8|6981|497
1630659300000|2021-09-03 08:55:00|6985.8|6983|6979.1|6976.3|6986.1|6983.3|6976.1|6973.3|527
1630659600000|2021-09-03 09:00:00|6978.8|6976|6977.6|6974.8|6983.1|6980.3|6974.1|6971.3|513
1630659900000|2021-09-03 09:05:00|6977.1|6974.3|6983.1|6980.3|6983.8|6981|6974.8|6972|334
1630660200000|2021-09-03 09:10:00|6982.1|6979.3|6990.3|6987.5|6992.1|6989.3|6981.1|6978.3|492
1630660500000|2021-09-03 09:15:00|6990.1|6987.3|6987.1|6984.3|6992.8|6990|6984.8|6982|342
1630660800000|2021-09-03 09:20:00|6986.8|6984|6994.1|6991.3|6995.1|6992.3|6985.1|6982.3|388
1630661100000|2021-09-03 09:25:00|6994.3|6991.5|7000.8|6998|7001.1|6998.3|6994.1|6991.3|642
1630661400000|2021-09-03 09:30:00|7000.3|6997.5|7003|7000.2|7006.3|7003.5|6996.3|6993.5|775
1630661700000|2021-09-03 09:35:00|7002.5|6999.7|7002.5|6999.7|7003|7000.2|6997|6994.2|268
1630662000000|2021-09-03 09:40:00|7002.8|7000|7007|7004.2|7008|7005.2|7000|6997.2|617
1630662300000|2021-09-03 09:45:00|7006.8|7004|7004|7001.2|7006.8|7004|6999|6996.2|342
1630662600000|2021-09-03 09:50:00|7003.5|7000.7|7002|6999.2|7007.3|7004.5|7001.3|6998.5|256
1630662900000|2021-09-03 09:55:00|7002.3|6999.5|7003|7000.2|7005|7002.2|7000.8|6998|258
1630663200000|2021-09-03 10:00:00|7002.8|7000|7005|7002.2|7012.8|7010|7001|6998.2|924
1630663500000|2021-09-03 10:05:00|7004.3|7001.5|7011.5|7008.7|7013.1|7010.3|7004|7001.2|639
1630663800000|2021-09-03 10:10:00|7011.8|7009|7014.5|7011.7|7016.8|7014|7008.8|7006|791
1630664100000|2021-09-03 10:15:00|7014.3|7011.5|7013.8|7011|7016.5|7013.7|7012.8|7010|694
1630664400000|2021-09-03 10:20:00|7014.5|7011.7|7016.8|7014|7018.1|7015.3|7013.3|7010.5|1361
1630664700000|2021-09-03 10:25:00|7017.1|7014.3|7017.8|7015|7020.1|7017.3|7016.1|7013.3|979
1630665000000|2021-09-03 10:30:00|7017.3|7014.5|7018.8|7016|7019.8|7017|7014.1|7011.3|587
1630665300000|2021-09-03 10:35:00|7019.1|7016.3|7013.8|7011|7020.8|7018|7012.8|7010|518
1630665600000|2021-09-03 10:40:00|7014|7011.2|7012.5|7009.7|7015.8|7013|7012|7009.2|232
1630665900000|2021-09-03 10:45:00|7012.8|7010|6998.5|6995.7|7013|7010.2|6998|6995.2|1246
1630666200000|2021-09-03 10:50:00|6998.8|6996|6999.5|6996.7|7005.3|7002.5|6996.5|6993.7|528
1630666500000|2021-09-03 10:55:00|6999|6996.2|7001.5|6998.7|7004.5|7001.7|6998|6995.2|335
1630666800000|2021-09-03 11:00:00|7001.3|6998.5|7004.5|7001.7|7010.5|7007.7|7000.5|6997.7|579
1630667100000|2021-09-03 11:05:00|7004|7001.2|7002.5|6999.7|7006.5|7003.7|7000.8|6998|226
1630667400000|2021-09-03 11:10:00|7002.3|6999.5|6999.5|6996.7|7002.5|6999.7|6998.3|6995.5|189
1630667700000|2021-09-03 11:15:00|6999.3|6996.5|6998.5|6995.7|7000.3|6997.5|6996.5|6993.7|374
1630668000000|2021-09-03 11:20:00|6998.3|6995.5|7002.5|6999.7|7004.8|7002|6997.5|6994.7|271
1630668300000|2021-09-03 11:25:00|7002.8|7000|7008.5|7005.7|7009.3|7006.5|7001.5|6998.7|452
1630668600000|2021-09-03 11:30:00|7008.8|7006|7007.2|7004.4|7011.3|7008.5|7004.5|7001.7|535
1630668900000|2021-09-03 11:35:00|7007|7004.2|7007.7|7004.9|7012.5|7009.7|7004.5|7001.7|690
1630669200000|2021-09-03 11:40:00|7008|7005.2|7010.5|7007.7|7011.5|7008.7|7007.5|7004.7|349
1630669500000|2021-09-03 11:45:00|7010.7|7007.9|7012.5|7009.7|7014.5|7011.7|7009.5|7006.7|417
1630669800000|2021-09-03 11:50:00|7012.8|7010|7013.5|7010.7|7015.3|7012.5|7010|7007.2|418
1630670100000|2021-09-03 11:55:00|7012.7|7009.9|7015|7012.2|7015.7|7012.9|7011.7|7008.9|310
1630670400000|2021-09-03 12:00:00|7014.7|7011.9|7011.5|7008.7|7015.7|7012.9|7010.7|7007.9|729
1630670700000|2021-09-03 12:05:00|7011.2|7008.4|7013.3|7010.5|7016|7013.2|7007.2|7004.4|1076
1630671000000|2021-09-03 12:10:00|7013|7010.2|7017.8|7015|7018.2|7015.4|7012|7009.2|821
1630671300000|2021-09-03 12:15:00|7017.5|7014.7|7030.5|7027.7|7034.3|7031.5|7017.5|7014.7|1958
1630671600000|2021-09-03 12:20:00|7030.3|7027.5|7027.3|7024.5|7035.3|7032.5|7021.8|7019|1246
1630671900000|2021-09-03 12:25:00|7027|7024.2|7016|7013.2|7027.7|7024.9|7011.5|7008.3|1268
1630672200000|2021-09-03 12:30:00|7015.2|7012.4|7030.5|7027.7|7031.5|7028.7|7002.7|6999.9|2756
1630672500000|2021-09-03 12:35:00|7030.8|7028|7015.5|7012.7|7042.1|7039|7013.7|7010.9|3943
1630672800000|2021-09-03 12:40:00|7015.2|7012.4|7010.5|7007.7|7017.5|7014.7|7001.7|6998.9|2629
1630673100000|2021-09-03 12:45:00|7011.5|7008.7|7015.2|7012.4|7025|7022.2|7008|7005.2|2117
1630673400000|2021-09-03 12:50:00|7014.5|7011.7|7022|7019.2|7023.2|7020.4|7012.5|7009.7|651
1630673700000|2021-09-03 12:55:00|7021.7|7018.9|7032.7|7029.9|7036.2|7033.4|7021.5|7018.7|1500
1630674000000|2021-09-03 13:00:00|7033|7030.2|7029.7|7026.9|7039|7036.2|7024.2|7021.4|3088
1630674300000|2021-09-03 13:05:00|7030|7027.2|7021.7|7018.9|7037.7|7034.9|7020.2|7017.4|1898
1630674600000|2021-09-03 13:10:00|7022.2|7019.4|7019.5|7016.7|7027.2|7024.4|7013.2|7010.4|1821
1630674900000|2021-09-03 13:15:00|7020.2|7017.4|7000.5|6997.7|7026.2|7023.4|6998.7|6995.9|2823
1630675200000|2021-09-03 13:20:00|6999.7|6996.9|6979.2|6976.4|6999.7|6996.9|6972.7|6969.9|7491
1630675500000|2021-09-03 13:25:00|6978.4|6975.6|6964.4|6961.6|6980.4|6977.6|6956.4|6953.6|3773
1630675800000|2021-09-03 13:30:00|6964.7|6961.9|6987.9|6985.1|6992.4|6989.6|6964.4|6961.6|4726
1630676100000|2021-09-03 13:35:00|6987.7|6984.9|6985.7|6982.9|6999|6996.2|6982.4|6979.6|3381
1630676400000|2021-09-03 13:40:00|6985.2|6982.4|6997.2|6994.4|7004.2|7001.4|6983.9|6981.1|2526
1630676700000|2021-09-03 13:45:00|6997|6994.2|6993.7|6990.9|7008.5|7005.7|6986.4|6983.6|3580
1630677000000|2021-09-03 13:50:00|6993.4|6990.6|6987.9|6985.1|6995.4|6992.6|6981.4|6978.6|2142
1630677300000|2021-09-03 13:55:00|6988.4|6985.6|6993.4|6990.6|6998.4|6995.6|6982.4|6979.6|1420
1630677600000|2021-09-03 14:00:00|6992.4|6989.6|6989.9|6987.1|6995.9|6993.1|6964.7|6961.9|5521
1630677900000|2021-09-03 14:05:00|6990.5|6987.7|6966.7|6963.9|6990.5|6987.7|6962.7|6959.9|2462
1630678200000|2021-09-03 14:10:00|6966.9|6964.1|6983.9|6981.1|6984.9|6982.1|6965.4|6962.6|2133
1630678500000|2021-09-03 14:15:00|6983.2|6980.4|6981.7|6978.9|6990.9|6988.1|6978.2|6975.4|1826
1630678800000|2021-09-03 14:20:00|6981.4|6978.6|6969.2|6966.4|6989.7|6986.9|6969.2|6966.4|2112
1630679100000|2021-09-03 14:25:00|6968.9|6966.1|6954.4|6951.6|6971.4|6968.6|6943.4|6940.6|5546
1630679400000|2021-09-03 14:30:00|6955.4|6952.6|6978.4|6975.6|6979.4|6976.6|6946.2|6943.4|3986
1630679700000|2021-09-03 14:35:00|6977.9|6975.1|6973.4|6970.6|6988.9|6986.1|6970.9|6968.1|4231
1630680000000|2021-09-03 14:40:00|6974.4|6971.6|6972.2|6969.4|6976.4|6973.6|6964.4|6961.6|2179
1630680300000|2021-09-03 14:45:00|6972.4|6969.6|6953.1|6950.3|6972.4|6969.6|6950.1|6947.3|3800
1630680600000|2021-09-03 14:50:00|6953.4|6950.6|6958.9|6956.1|6960.6|6957.8|6948.9|6946.1|2336
1630680900000|2021-09-03 14:55:00|6958.6|6955.8|6962.9|6960.1|6969.6|6966.8|6956.9|6954.1|1670
1630681200000|2021-09-03 15:00:00|6961.1|6958.3|6958.9|6956.1|6965.1|6962.3|6953.9|6951.1|1350
1630681500000|2021-09-03 15:05:00|6958.1|6955.3|6967.6|6964.8|6967.6|6964.8|6946.9|6944.1|2488
1630681800000|2021-09-03 15:10:00|6966.6|6963.8|6960.9|6958.1|6967.6|6964.8|6959.1|6956.3|1877
1630682100000|2021-09-03 15:15:00|6960.6|6957.8|6952.9|6950.1|6964.9|6962.1|6949.1|6946.3|2044
1630682400000|2021-09-03 15:20:00|6952.6|6949.8|6968.4|6965.6|6969.1|6966.3|6948.1|6945.3|2443
1630682700000|2021-09-03 15:25:00|6968.6|6965.8|6966.6|6963.8|6970.6|6967.8|6954.6|6951.8|2567
1630683000000|2021-09-03 15:30:00|6966.4|6963.6|6952.1|6949.3|6966.4|6963.6|6950.6|6947.8|2188
1630683300000|2021-09-03 15:35:00|6951.4|6948.6|6952.6|6949.8|6957.4|6954.6|6946.6|6943.8|1911
1630683600000|2021-09-03 15:40:00|6952.4|6949.6|6961.4|6958.6|6962.4|6959.6|6949.4|6946.6|1329
1630683900000|2021-09-03 15:45:00|6961.6|6958.8|6965.4|6962.6|6968.4|6965.6|6958.4|6955.6|1386
1630684200000|2021-09-03 15:50:00|6964.9|6962.1|6953.6|6950.8|6965.6|6962.8|6952.4|6949.6|1810
1630684500000|2021-09-03 15:55:00|6953.4|6950.6|6935.6|6932.8|6956.4|6953.6|6933.9|6931.1|4182
1630684800000|2021-09-03 16:00:00|6935.9|6933.1|6933.6|6930.8|6938.1|6935.3|6922.1|6919.3|3338
1630685100000|2021-09-03 16:05:00|6933.4|6930.6|6937.4|6934.6|6942.9|6940.1|6929.9|6927.1|2544
1630685400000|2021-09-03 16:10:00|6937.1|6934.3|6932.9|6930.1|6937.6|6934.8|6929.1|6926.3|1000
1630685700000|2021-09-03 16:15:00|6932.6|6929.8|6932.3|6929.5|6938.9|6936.1|6930.6|6927.8|2122
1630686000000|2021-09-03 16:20:00|6932.1|6929.3|6930.3|6927.5|6935.6|6932.8|6929.3|6926.5|1989
1630686300000|2021-09-03 16:25:00|6930.6|6927.8|6934.8|6932|6935.1|6932.3|6928.6|6925.8|1799
1630686600000|2021-09-03 16:30:00|6935.1|6932.3|6936.1|6933.3|6942.1|6939.3|6934.8|6932|1326
1630686900000|2021-09-03 16:35:00|6935.8|6933|6940.1|6937.3|6941.1|6938.3|6935.8|6933|640
1630687200000|2021-09-03 16:40:00|6939.8|6937|6949.1|6946.3|6952.1|6949.3|6939.8|6937|1337
1630687500000|2021-09-03 16:45:00|6948.8|6946|6940.1|6937.3|6949.8|6947|6939.1|6936.3|1237
1630687800000|2021-09-03 16:50:00|6941.1|6938.3|6944.6|6941.8|6946.1|6943.3|6932.6|6929.8|1510
1630688100000|2021-09-03 16:55:00|6945.1|6942.3|6939.6|6936.8|6947.3|6944.5|6933.8|6931|1288
1630688400000|2021-09-03 17:00:00|6939.3|6936.5|6942.6|6939.8|6943.6|6940.8|6933.6|6930.8|1036
1630688700000|2021-09-03 17:05:00|6942.8|6940|6938.3|6935.5|6942.8|6940|6937.3|6934.5|897
1630689000000|2021-09-03 17:10:00|6938.8|6936|6935.3|6932.5|6940.3|6937.5|6933.3|6930.5|850
1630689300000|2021-09-03 17:15:00|6935.6|6932.8|6919.6|6916.8|6936.3|6933.5|6919.6|6916.8|1733
1630689600000|2021-09-03 17:20:00|6920.3|6917.5|6931.3|6928.5|6936.1|6933.3|6919.6|6916.8|1823
1630689900000|2021-09-03 17:25:00|6931.8|6929|6932.3|6929.5|6933.6|6930.8|6927.3|6924.5|699
1630690200000|2021-09-03 17:30:00|6932.6|6929.8|6929.3|6926.5|6936.1|6933.3|6929.3|6926.5|941
1630690500000|2021-09-03 17:35:00|6929.1|6926.3|6924.6|6921.8|6930.6|6927.8|6919.3|6916.5|1596
1630690800000|2021-09-03 17:40:00|6924.3|6921.5|6920.3|6917.5|6927.3|6924.5|6919.6|6916.8|1338
1630691100000|2021-09-03 17:45:00|6920.1|6917.3|6919.1|6916.3|6922.1|6919.3|6908.1|6905.3|2358
1630691400000|2021-09-03 17:50:00|6919.8|6917|6922.8|6920|6923.8|6921|6911.8|6909|1479
1630691700000|2021-09-03 17:55:00|6922.6|6919.8|6923|6920.2|6925.8|6923|6918.8|6916|822
1630692000000|2021-09-03 18:00:00|6923.6|6920.8|6926.8|6924|6928|6925.2|6920|6917.2|1026
1630692300000|2021-09-03 18:05:00|6926|6923.2|6932.8|6930|6933.8|6931|6924|6921.2|1446
1630692600000|2021-09-03 18:10:00|6932.3|6929.5|6932.5|6929.7|6933|6930.2|6928.3|6925.5|2587
1630692900000|2021-09-03 18:15:00|6933|6930.2|6943|6940.2|6948|6945.2|6932.3|6929.5|2681
1630693200000|2021-09-03 18:20:00|6942.5|6939.7|6950.8|6948|6951|6948.2|6938.5|6935.7|2993
1630693500000|2021-09-03 18:25:00|6950.5|6947.7|6914.5|6911.7|6950.5|6947.7|6911|6908.2|8599
1630693800000|2021-09-03 18:30:00|6914.8|6912|6903|6900.2|6920.5|6917.7|6901.3|6898.5|2620
1630694100000|2021-09-03 18:35:00|6903.3|6900.5|6904|6901.2|6906|6903.2|6901|6898.2|1440
1630694400000|2021-09-03 18:40:00|6904.3|6901.5|6906.5|6903.7|6908.5|6905.7|6904.3|6901.5|793
1630694700000|2021-09-03 18:45:00|6906.8|6904|6908.5|6905.7|6909.3|6906.5|6905.3|6902.5|448
1630695000000|2021-09-03 18:50:00|6908.3|6905.5|6910.5|6907.7|6912.5|6909.7|6907.5|6904.7|487
1630695300000|2021-09-03 18:55:00|6910.3|6907.5|6909.3|6906.5|6910.5|6907.7|6907.3|6904.5|379
1630695600000|2021-09-03 19:00:00|6908.8|6906|6913.3|6910.5|6913.5|6910.7|6908.5|6905.7|622
1630695900000|2021-09-03 19:05:00|6913|6910.2|6916.3|6913.5|6918|6915.2|6911.5|6908.7|377
1630696200000|2021-09-03 19:10:00|6916|6913.2|6914|6911.2|6916.3|6913.5|6912.5|6909.7|231
1630696500000|2021-09-03 19:15:00|6913.3|6910.5|6913.3|6910.5|6914.3|6911.5|6909|6906.2|868
1630696800000|2021-09-03 19:20:00|6912.3|6909.5|6916.3|6913.5|6917.5|6914.7|6912.3|6909.5|298
1630697100000|2021-09-03 19:25:00|6916|6913.2|6914.5|6911.7|6916.5|6913.7|6914.5|6911.7|238
1630697400000|2021-09-03 19:30:00|6915.3|6912.5|6915.3|6912.5|6915.5|6912.7|6912.5|6909.7|369
1630697700000|2021-09-03 19:35:00|6915|6912.2|6915.5|6912.7|6916.7|6913.9|6913.7|6910.9|163
1630698000000|2021-09-03 19:40:00|6915.7|6912.9|6917.2|6914.4|6917.5|6914.7|6914.2|6911.4|218
1630698300000|2021-09-03 19:45:00|6917.5|6914.7|6919.2|6916.4|6919.5|6916.7|6917|6914.2|209
1630698600000|2021-09-03 19:50:00|6919|6916.2|6916.2|6913.4|6919.7|6916.9|6915.5|6912.7|220
1630698900000|2021-09-03 19:55:00|6916.5|6913.7|6915.5|6912.7|6920|6917.2|6915|6912.2|425
1630699200000|2021-09-03 20:00:00|6915.7|6912.9|6916.2|6913.4|6918|6915.2|6913.2|6910.4|359
1630699500000|2021-09-03 20:05:00|6916.7|6913.9|6916.2|6913.4|6917.5|6914.7|6916.2|6913.4|64
1630699800000|2021-09-03 20:10:00|6916.5|6913.7|6917.2|6914.4|6918.2|6915.4|6914.7|6911.9|197
1630700100000|2021-09-03 20:15:00|6917.5|6914.7|6916.5|6913.7|6917.5|6914.7|6916.2|6913.4|80
1630700400000|2021-09-03 20:20:00|6917.2|6914.4|6917|6914.2|6917.5|6914.7|6916.2|6913.4|146
1630700700000|2021-09-03 20:25:00|6917.2|6914.4|6915|6912.2|6917.2|6914.4|6914.5|6911.7|106
1630701000000|2021-09-03 20:30:00|6914.7|6911.9|6915.5|6912.7|6915.5|6912.7|6913.5|6910.7|151
1630701300000|2021-09-03 20:35:00|6915.7|6912.9|6913.5|6910.7|6918.2|6915.4|6910.5|6907.7|304
1630701600000|2021-09-03 20:40:00|6913.7|6910.9|6913.7|6910.9|6914.5|6911.7|6912.2|6909.4|264
1630701900000|2021-09-03 20:45:00|6914|6911.2|6908.2|6905.4|6914.2|6911.4|6907.5|6904.7|218
1630702200000|2021-09-03 20:50:00|6908|6905.2|6907.5|6904.7|6909.2|6906.4|6907.5|6904.7|115
1630702500000|2021-09-03 20:55:00|6907.2|6904.4|6902.6|6892.6|6907.3|6904.4|6900.5|6892.6|419
1630879200000|2021-09-05 22:00:00|6906.6|6903.8|6909.3|6906.5|6916.9|6910.8|6905.8|6903|261
1630879500000|2021-09-05 22:05:00|6908.8|6906|6895.6|6892.8|6910.1|6907.3|6893.3|6888.1|463
1630879800000|2021-09-05 22:10:00|6895.3|6892.5|6896.8|6894|6902.8|6900|6894.8|6891.4|261
1630880100000|2021-09-05 22:15:00|6897.1|6894.3|6893.3|6890.5|6897.1|6894.3|6893.3|6890.5|133
1630880400000|2021-09-05 22:20:00|6892.8|6890|6886.8|6884|6893.8|6891|6885.6|6882.8|342
1630880700000|2021-09-05 22:25:00|6887|6884.2|6884.8|6882|6888.8|6886|6883.5|6880.7|246
1630881000000|2021-09-05 22:30:00|6884.3|6881.5|6888.5|6885.7|6888.8|6886|6884.3|6881.5|92
1630881300000|2021-09-05 22:35:00|6888.8|6886|6884.8|6882|6890.8|6888|6883.8|6881|183
1630881600000|2021-09-05 22:40:00|6884.6|6881.8|6883.8|6881|6887.8|6885|6883.5|6880.7|192
1630881900000|2021-09-05 22:45:00|6883.5|6880.7|6886.5|6883.7|6886.8|6884|6882.8|6880|30
1630882200000|2021-09-05 22:50:00|6885.8|6883|6885|6882.2|6886.5|6883.7|6882.8|6880|132
1630882500000|2021-09-05 22:55:00|6884.8|6882|6884.8|6882|6885.5|6882.7|6883.8|6881|62
1630882800000|2021-09-05 23:00:00|6885|6882.2|6884.8|6882|6885.5|6882.7|6884.8|6882|40
1630883100000|2021-09-05 23:05:00|6884.6|6881.8|6886.8|6884|6887.2|6884.4|6883.8|6881|110
1630883400000|2021-09-05 23:10:00|6887.2|6884.4|6886.8|6884|6887.5|6884.7|6886.8|6884|30
1630883700000|2021-09-05 23:15:00|6887.5|6884.7|6885.8|6883|6887.8|6885|6884.8|6882|76
1630884000000|2021-09-05 23:20:00|6886|6883.2|6885.8|6883|6886.5|6883.7|6884.6|6881.8|43
1630884300000|2021-09-05 23:25:00|6884.8|6882|6884.8|6882|6885.8|6883|6884.8|6882|36
1630884600000|2021-09-05 23:30:00|6884.5|6881.7|6875.8|6873|6885.1|6882.3|6874.6|6871.8|686
1630884900000|2021-09-05 23:35:00|6876.8|6874|6877.8|6875|6878.6|6875.8|6873.3|6870.5|160
1630885200000|2021-09-05 23:40:00|6878.1|6875.3|6871.4|6868.6|6878.1|6875.3|6871.1|6868.3|373
1630885500000|2021-09-05 23:45:00|6871.1|6868.3|6864.8|6862|6872.1|6869.3|6863.1|6860.3|614
1630885800000|2021-09-05 23:50:00|6865.2|6862.4|6867.1|6864.3|6868.4|6865.6|6862.4|6859.6|218
1630886100000|2021-09-05 23:55:00|6867.3|6864.5|6864.8|6862|6870.3|6867.5|6864.3|6861.5|112
1630886400000|2021-09-06 00:00:00|6865.1|6862.3|6859.3|6856.5|6865.3|6862.5|6856.3|6853.5|539
1630886700000|2021-09-06 00:05:00|6859.6|6856.8|6860.8|6858|6862.1|6859.3|6853.3|6850.5|502
1630887000000|2021-09-06 00:10:00|6861|6858.2|6859.8|6857|6862.8|6860|6856.8|6854|306
1630887300000|2021-09-06 00:15:00|6859.5|6856.7|6859.3|6856.5|6860.8|6858|6854.1|6851.3|345
1630887600000|2021-09-06 00:20:00|6859.1|6856.3|6862.3|6859.5|6865.8|6863|6858.8|6856|131
1630887900000|2021-09-06 00:25:00|6862.1|6859.3|6859|6856.2|6866.3|6863.5|6858.8|6856|173
1630888200000|2021-09-06 00:30:00|6859.2|6856.4|6857.8|6855|6860.8|6858|6857.8|6855|86
1630888500000|2021-09-06 00:35:00|6858.8|6856|6854.5|6851.7|6859.8|6857|6854|6851.2|200
1630888800000|2021-09-06 00:40:00|6854.8|6852|6856|6853.2|6857|6854.2|6852.8|6850|188
1630889100000|2021-09-06 00:45:00|6856.5|6853.7|6855.8|6853|6858.8|6856|6855|6852.2|108
1630889400000|2021-09-06 00:50:00|6855.5|6852.7|6854.8|6852|6857.8|6855|6852.8|6850|175
1630889700000|2021-09-06 00:55:00|6855|6852.2|6857.8|6855|6858.8|6856|6853.8|6851|141
1630890000000|2021-09-06 01:00:00|6857.3|6854.5|6838|6835.2|6872|6869.2|6832.8|6827.1|1824
1630890300000|2021-09-06 01:05:00|6838.3|6835.5|6838.3|6835.5|6844.3|6841.5|6831.1|6828.3|1103
1630890600000|2021-09-06 01:10:00|6838|6835.2|6851.3|6848.5|6854.6|6851.8|6834.8|6832|863
1630890900000|2021-09-06 01:15:00|6851.1|6848.3|6849.3|6846.5|6855|6852.2|6847.3|6844.5|522
1630891200000|2021-09-06 01:20:00|6849.5|6846.7|6845.3|6842.5|6849.5|6846.7|6841.1|6838.3|495
1630891500000|2021-09-06 01:25:00|6845.5|6842.7|6853.3|6850.5|6854.8|6852|6845|6842.2|246
1630891800000|2021-09-06 01:30:00|6853|6850.2|6849.5|6846.7|6858.7|6855.9|6848.7|6845.9|339
1630892100000|2021-09-06 01:35:00|6849.7|6846.9|6844.7|6841.9|6855.2|6852.4|6843.5|6840.7|445
1630892400000|2021-09-06 01:40:00|6845.5|6842.7|6854.7|6851.9|6855.7|6852.9|6842.5|6839.7|433
1630892700000|2021-09-06 01:45:00|6854.5|6851.7|6856.7|6853.9|6860.4|6857.6|6852.7|6849.9|316
1630893000000|2021-09-06 01:50:00|6856.9|6854.1|6847.7|6844.9|6857.7|6854.9|6846.7|6843.8|612
1630893300000|2021-09-06 01:55:00|6847.5|6844.7|6844.7|6841.9|6849.7|6846.9|6843.4|6840.6|218
1630893600000|2021-09-06 02:00:00|6845.7|6842.9|6850.4|6847.6|6850.4|6847.6|6844.4|6841.6|282
1630893900000|2021-09-06 02:05:00|6850.9|6848.1|6845.4|6842.6|6853|6850.2|6845|6842.2|224
1630894200000|2021-09-06 02:10:00|6845|6842.2|6843.7|6840.9|6847.7|6844.9|6841.7|6838.9|305
1630894500000|2021-09-06 02:15:00|6844|6841.2|6843.5|6840.7|6844.7|6841.9|6842.7|6839.9|65
1630894800000|2021-09-06 02:20:00|6843.7|6840.9|6847.9|6845.1|6848.7|6845.9|6843.2|6840.4|74
1630895100000|2021-09-06 02:25:00|6848.1|6845.3|6852.5|6849.7|6853.4|6850.6|6848.1|6845.3|170
1630895400000|2021-09-06 02:30:00|6852.7|6849.9|6847|6844.2|6854.7|6851.9|6843.9|6841.1|537
1630895700000|2021-09-06 02:35:00|6847.2|6844.4|6836.9|6834.1|6848.4|6845.6|6836.9|6834.1|578
1630896000000|2021-09-06 02:40:00|6836.7|6833.9|6827.9|6825.1|6837.7|6834.9|6822.7|6819.9|1179
1630896300000|2021-09-06 02:45:00|6828.1|6825.3|6832.9|6830.1|6833.7|6830.9|6825.9|6823.1|322
1630896600000|2021-09-06 02:50:00|6832.7|6829.9|6837|6834.2|6838.4|6835.6|6831.2|6828.4|274
1630896900000|2021-09-06 02:55:00|6836.7|6833.9|6842.7|6839.9|6842.7|6839.9|6835.3|6832.5|354
1630897200000|2021-09-06 03:00:00|6842.9|6840.1|6846.7|6843.9|6847|6844.2|6841.7|6838.9|252
1630897500000|2021-09-06 03:05:00|6847|6844.2|6841.5|6838.7|6849|6846.2|6840.7|6837.9|211
1630897800000|2021-09-06 03:10:00|6841.7|6838.9|6847.7|6844.9|6848.7|6845.9|6841.5|6838.7|146
1630898100000|2021-09-06 03:15:00|6847.3|6844.5|6843.4|6840.6|6847.7|6844.9|6841.4|6838.6|239
1630898400000|2021-09-06 03:20:00|6843.1|6840.3|6845.7|6842.9|6846.4|6843.6|6838.4|6835.6|255
1630898700000|2021-09-06 03:25:00|6845.5|6842.7|6841.7|6838.9|6845.7|6842.9|6840.7|6837.9|175
1630899000000|2021-09-06 03:30:00|6840.9|6838.1|6846.4|6843.6|6846.4|6843.6|6840.7|6837.9|65
1630899300000|2021-09-06 03:35:00|6846.7|6843.9|6847.7|6844.9|6848.7|6845.9|6842.9|6840.1|104
1630899600000|2021-09-06 03:40:00|6848|6845.2|6849|6846.2|6850|6847.2|6848|6845.2|78
1630899900000|2021-09-06 03:45:00|6848|6845.2|6847.7|6844.9|6849.7|6846.9|6846|6843.2|88
1630900200000|2021-09-06 03:50:00|6847.5|6844.7|6846.7|6843.9|6848.7|6845.9|6843.7|6840.9|71
1630900500000|2021-09-06 03:55:00|6847.1|6844.3|6843.9|6841.1|6847.7|6844.9|6842.7|6839.9|70
1630900800000|2021-09-06 04:00:00|6844.1|6841.3|6846.9|6844.1|6847.7|6844.9|6842.7|6839.9|73
1630901100000|2021-09-06 04:05:00|6846.7|6843.9|6844.7|6841.9|6846.7|6843.9|6844.7|6841.9|44
1630901400000|2021-09-06 04:10:00|6844.9|6842.1|6844.7|6841.9|6845.7|6842.9|6842.7|6839.9|69
1630901700000|2021-09-06 04:15:00|6844.2|6841.4|6845.7|6842.9|6846.4|6843.6|6843.7|6840.9|47
1630902000000|2021-09-06 04:20:00|6845.2|6842.4|6848.9|6846.1|6848.9|6846.1|6844.7|6841.9|47
1630902300000|2021-09-06 04:25:00|6848.7|6845.9|6847.9|6845.1|6848.7|6845.9|6845.9|6843.1|74
1630902600000|2021-09-06 04:30:00|6847.7|6844.9|6847.7|6844.9|6849.7|6846.9|6847.4|6844.6|56
1630902900000|2021-09-06 04:35:00|6847.9|6845.1|6849.7|6846.9|6850.7|6847.9|6847.9|6845.1|73
1630903200000|2021-09-06 04:40:00|6849.9|6847.1|6846.7|6843.9|6850.4|6847.6|6846.2|6843.4|102
1630903500000|2021-09-06 04:45:00|6846.6|6843.8|6846.6|6843.8|6846.9|6844.1|6845.9|6843.1|58
1630903800000|2021-09-06 04:50:00|6846.9|6844.1|6843.6|6840.8|6847.6|6844.8|6842.9|6840.1|94
1630904100000|2021-09-06 04:55:00|6843.4|6840.6|6845.6|6842.8|6845.6|6842.8|6842.4|6839.6|78
1630904400000|2021-09-06 05:00:00|6845.4|6842.6|6842.6|6839.8|6845.6|6842.8|6842.6|6839.8|88
1630904700000|2021-09-06 05:05:00|6842.9|6840.1|6840.6|6837.8|6846.4|6843.6|6840.6|6837.8|101
1630905000000|2021-09-06 05:10:00|6840.1|6837.3|6842.6|6839.8|6843.6|6840.8|6838.6|6835.8|235
1630905300000|2021-09-06 05:15:00|6842.4|6839.6|6840.3|6837.5|6842.4|6839.6|6839.6|6836.8|91
1630905600000|2021-09-06 05:20:00|6840.1|6837.3|6835.6|6832.8|6841.6|6838.8|6833.6|6830.8|371
1630905900000|2021-09-06 05:25:00|6835.3|6832.5|6839.3|6836.5|6839.6|6836.8|6835.3|6832.5|96
1630906200000|2021-09-06 05:30:00|6838.9|6836.1|6831.6|6828.8|6839.3|6836.5|6830.3|6827.5|493
1630906500000|2021-09-06 05:35:00|6831.3|6828.5|6834.6|6831.8|6835.1|6832.3|6830.9|6828.1|281
1630906800000|2021-09-06 05:40:00|6834.8|6832|6829.6|6826.8|6835.3|6832.5|6829.6|6826.8|173
1630907100000|2021-09-06 05:45:00|6830.1|6827.3|6824.6|6821.8|6831.6|6828.8|6822.3|6819.5|536
1630907400000|2021-09-06 05:50:00|6823.9|6821.1|6817.6|6814.8|6824.6|6821.8|6814.9|6810|542
1630907700000|2021-09-06 05:55:00|6817.8|6815|6818.6|6815.8|6821.6|6818.8|6816.6|6813.8|285
1630908000000|2021-09-06 06:00:00|6818.2|6815.4|6826.1|6823.3|6827.3|6824.5|6816.6|6813.8|462
1630908300000|2021-09-06 06:05:00|6825.9|6823.1|6820.6|6817.8|6825.9|6823.1|6817.6|6814.8|348
1630908600000|2021-09-06 06:10:00|6819.9|6817.1|6823.6|6820.8|6825.6|6822.8|6819.4|6816.6|184
1630908900000|2021-09-06 06:15:00|6824|6821.2|6824.9|6822.1|6825.9|6823.1|6819.6|6816.8|154
1630909200000|2021-09-06 06:20:00|6825.1|6822.3|6828.6|6825.8|6832.6|6829.8|6825.1|6822.3|390
1630909500000|2021-09-06 06:25:00|6828.8|6826|6833.1|6830.3|6834.6|6831.8|6826.6|6823.8|224
1630909800000|2021-09-06 06:30:00|6832.9|6830.1|6832.6|6829.8|6835.6|6832.8|6831.6|6828.8|240
1630910100000|2021-09-06 06:35:00|6833.9|6831.1|6837.6|6834.8|6838.9|6836.1|6833.6|6830.8|576
1630910400000|2021-09-06 06:40:00|6837.8|6835|6837.4|6834.6|6842.3|6839.5|6836.9|6834.1|393
1630910700000|2021-09-06 06:45:00|6837.6|6834.8|6836.6|6833.8|6840.9|6838.1|6834.4|6831.6|249
1630911000000|2021-09-06 06:50:00|6835.9|6833.1|6836.6|6833.8|6837.2|6834.4|6832.6|6829.8|184
1630911300000|2021-09-06 06:55:00|6836.9|6834.1|6834.6|6831.8|6836.9|6834.1|6830.3|6827.5|266
1630911600000|2021-09-06 07:00:00|6834.4|6831.6|6820.6|6817.8|6834.6|6831.8|6818.6|6815.8|1490
1630911900000|2021-09-06 07:05:00|6820.9|6818.1|6827.4|6824.6|6833.6|6830.8|6819.6|6816.8|531
1630912200000|2021-09-06 07:10:00|6827.2|6824.4|6836.6|6833.8|6836.9|6834.1|6823.6|6820.8|323
1630912500000|2021-09-06 07:15:00|6836.4|6833.6|6836.9|6834.1|6842.1|6839.3|6835.6|6832.8|416
1630912800000|2021-09-06 07:20:00|6835.9|6833.1|6833.6|6830.8|6839.6|6836.8|6831.9|6829.1|199
1630913100000|2021-09-06 07:25:00|6833.4|6830.6|6831.9|6829.1|6835.4|6832.6|6830.9|6828.1|205
1630913400000|2021-09-06 07:30:00|6831.6|6828.8|6836.4|6833.6|6837.6|6834.8|6830.6|6827.8|169
1630913700000|2021-09-06 07:35:00|6835.9|6833.1|6836.6|6833.8|6840.6|6837.8|6833.4|6830.6|203
1630914000000|2021-09-06 07:40:00|6836.9|6834.1|6847.6|6844.8|6848.9|6846.1|6834.6|6831.8|364
1630914300000|2021-09-06 07:45:00|6847.9|6845.1|6842.6|6839.8|6848.9|6846.1|6837.6|6834.8|371
1630914600000|2021-09-06 07:50:00|6841.9|6839.1|6846.6|6843.8|6850.6|6847.8|6841.3|6838.5|598
1630914900000|2021-09-06 07:55:00|6846.1|6843.3|6852.3|6849.5|6852.3|6849.5|6843.6|6840.8|500
1630915200000|2021-09-06 08:00:00|6852.8|6850|6852.6|6849.8|6854.6|6851.8|6850.6|6847.8|445
1630915500000|2021-09-06 08:05:00|6853|6850.2|6846.1|6843.3|6853.6|6850.8|6846.1|6843.3|304
1630915800000|2021-09-06 08:10:00|6845.8|6843|6850.6|6847.8|6852.6|6849.8|6845.8|6843|210
1630916100000|2021-09-06 08:15:00|6850.3|6847.5|6849.5|6846.7|6857.3|6854.5|6848.8|6846|557
1630916400000|2021-09-06 08:20:00|6849.8|6847|6853.5|6850.7|6856.5|6853.7|6845.8|6843|519
1630916700000|2021-09-06 08:25:00|6853.1|6850.3|6855.8|6853|6862.8|6860|6844.3|6841.5|1075
1630917000000|2021-09-06 08:30:00|6856.5|6853.7|6862.8|6860|6863.8|6861|6852.5|6849.7|656
1630917300000|2021-09-06 08:35:00|6863|6860.2|6862.3|6859.5|6864.4|6861.6|6858.5|6855.7|417
1630917600000|2021-09-06 08:40:00|6862.5|6859.7|6869.8|6867|6871.3|6868.5|6859.5|6856.7|732
1630917900000|2021-09-06 08:45:00|6870.3|6867.5|6868.5|6865.7|6871.8|6869|6866.5|6863.7|425
1630918200000|2021-09-06 08:50:00|6868.1|6865.3|6877.5|6874.7|6884.8|6882|6867.5|6864.7|1014
1630918500000|2021-09-06 08:55:00|6877.8|6875|6880.5|6877.7|6884.3|6881.5|6877.5|6874.7|536
1630918800000|2021-09-06 09:00:00|6879.8|6877|6870.3|6867.5|6880.8|6878|6869.5|6866.7|717
1630919100000|2021-09-06 09:05:00|6870.1|6867.3|6864|6861.2|6872.7|6869.9|6863.2|6860.4|822
1630919400000|2021-09-06 09:10:00|6864.2|6861.4|6864.2|6861.4|6865.7|6862.9|6861.2|6858.4|393
1630919700000|2021-09-06 09:15:00|6863.9|6861.1|6856.9|6854.1|6865.7|6862.9|6856.9|6854.1|442
1630920000000|2021-09-06 09:20:00|6856.7|6853.9|6849.9|6847.1|6858.9|6856.1|6845.9|6843.1|769
1630920300000|2021-09-06 09:25:00|6849.7|6846.9|6854.7|6851.9|6855.9|6853.1|6847.9|6845.1|461
1630920600000|2021-09-06 09:30:00|6854.2|6851.4|6858.2|6855.4|6862.9|6860.1|6853.2|6850.4|457
1630920900000|2021-09-06 09:35:00|6857.8|6855|6863.9|6861.1|6864.2|6861.4|6857.2|6854.4|280
1630921200000|2021-09-06 09:40:00|6863.4|6860.6|6867.7|6864.9|6868.2|6865.4|6862.2|6859.4|344
1630921500000|2021-09-06 09:45:00|6867.2|6864.4|6871.9|6869.1|6874.2|6871.4|6866.9|6864.1|575
1630921800000|2021-09-06 09:50:00|6872.4|6869.6|6873.9|6871.1|6874.9|6872.1|6870.9|6868.1|223
1630922100000|2021-09-06 09:55:00|6874.2|6871.4|6873.9|6871.1|6875.9|6873.1|6870.2|6867.4|435
1630922400000|2021-09-06 10:00:00|6874.2|6871.4|6879.9|6877.1|6881.2|6878.4|6872.2|6869.4|449
1630922700000|2021-09-06 10:05:00|6879.6|6876.8|6877.5|6874.7|6882.2|6879.4|6876.5|6873.7|469
1630923000000|2021-09-06 10:10:00|6877.2|6874.4|6871.5|6868.7|6877.5|6874.7|6871.2|6868.4|311
1630923300000|2021-09-06 10:15:00|6871.7|6868.9|6867.5|6864.7|6872.5|6869.7|6864.8|6862|434
1630923600000|2021-09-06 10:20:00|6867.2|6864.4|6874.9|6872.1|6879.9|6877.1|6865.5|6862.7|592
1630923900000|2021-09-06 10:25:00|6874.2|6871.4|6872.7|6869.9|6874.9|6872.1|6872.2|6869.4|134
1630924200000|2021-09-06 10:30:00|6872.5|6869.7|6871.2|6868.4|6874.5|6871.7|6867.9|6865.1|260
1630924500000|2021-09-06 10:35:00|6871.5|6868.7|6867.2|6864.4|6873.2|6870.4|6866.6|6863.8|154
1630924800000|2021-09-06 10:40:00|6866.9|6864.1|6868.9|6866.1|6869.9|6867.1|6866.9|6864.1|159
1630925100000|2021-09-06 10:45:00|6869.3|6866.5|6871.2|6868.4|6872.2|6869.4|6866.9|6864.1|195
1630925400000|2021-09-06 10:50:00|6871.4|6868.6|6879.2|6876.4|6880.9|6878.1|6871.2|6868.4|261
1630925700000|2021-09-06 10:55:00|6879.4|6876.6|6878.7|6875.9|6880.9|6878.1|6876.2|6873.4|176
1630926000000|2021-09-06 11:00:00|6878.9|6876.1|6877.2|6874.4|6880.9|6878.1|6877.2|6874.4|200
1630926300000|2021-09-06 11:05:00|6876.8|6874|6877.9|6875.1|6878.2|6875.4|6874.2|6871.4|224
1630926600000|2021-09-06 11:10:00|6878.2|6875.4|6875.2|6872.4|6879.9|6877.1|6874.2|6871.4|213
1630926900000|2021-09-06 11:15:00|6874.9|6872.1|6876.7|6873.9|6880.2|6877.4|6874.2|6871.4|180
1630927200000|2021-09-06 11:20:00|6876.2|6873.4|6879.9|6877.1|6882.9|6880.1|6875.9|6873.1|233
1630927500000|2021-09-06 11:25:00|6878.9|6876.1|6881.2|6878.4|6882.7|6879.9|6878.2|6875.4|262
1630927800000|2021-09-06 11:30:00|6880.9|6878.1|6881.6|6878.8|6882.2|6879.4|6878.4|6875.6|310
1630928100000|2021-09-06 11:35:00|6881.9|6879.1|6883.9|6881.1|6887.6|6884.8|6880.9|6878.1|457
1630928400000|2021-09-06 11:40:00|6883.6|6880.8|6891.9|6889.1|6893.6|6890.8|6882.9|6880.1|603
1630928700000|2021-09-06 11:45:00|6892.1|6889.3|6891.9|6889.1|6893.9|6891.1|6888.2|6885.4|475
1630929000000|2021-09-06 11:50:00|6892.1|6889.3|6897.6|6894.8|6897.9|6895.1|6891.9|6889.1|362
1630929300000|2021-09-06 11:55:00|6897.1|6894.3|6890.9|6888.1|6898.7|6895.9|6890.9|6888.1|362
1630929600000|2021-09-06 12:00:00|6891.9|6889.1|6888.9|6886.1|6891.9|6889.1|6885.9|6883.1|746
1630929900000|2021-09-06 12:05:00|6889.3|6886.5|6893.9|6891.1|6895.9|6893.1|6886.9|6884.1|409
1630930200000|2021-09-06 12:10:00|6893.6|6890.8|6895.9|6893.1|6899.6|6896.8|6891.9|6889.1|520
1630930500000|2021-09-06 12:15:00|6894.9|6892.1|6887.9|6885.1|6896.1|6893.3|6887.1|6884.3|298
1630930800000|2021-09-06 12:20:00|6888.1|6885.3|6885.9|6883.1|6889.9|6887.1|6883.6|6880.8|541
1630931100000|2021-09-06 12:25:00|6886.3|6883.5|6891.9|6889.1|6892.6|6889.8|6883.1|6880.3|467
1630931400000|2021-09-06 12:30:00|6891.1|6888.3|6889.9|6887.1|6899.1|6896.3|6883.9|6881.1|920
1630931700000|2021-09-06 12:35:00|6889.6|6886.8|6893.1|6890.3|6895.8|6893|6886.1|6883.3|332
1630932000000|2021-09-06 12:40:00|6892.8|6890|6892.8|6890|6896.3|6893.5|6891.1|6888.3|239
1630932300000|2021-09-06 12:45:00|6892.6|6889.8|6893.8|6891|6894.1|6891.3|6886.8|6884|360
1630932600000|2021-09-06 12:50:00|6893.4|6890.6|6898.8|6896|6902.6|6899.8|6892.8|6890|772
1630932900000|2021-09-06 12:55:00|6898.3|6895.5|6895.8|6893|6900.5|6897.7|6895.8|6893|285
1630933200000|2021-09-06 13:00:00|6896.3|6893.5|6908.8|6906|6914.1|6911.3|6886.8|6884|1888
1630933500000|2021-09-06 13:05:00|6909.8|6907|6921.3|6918.5|6927.5|6924.7|6906.5|6903.7|3054
1630933800000|2021-09-06 13:10:00|6921|6918.2|6912.5|6909.7|6923.8|6921|6911.5|6908.7|1112
1630934100000|2021-09-06 13:15:00|6911.8|6909|6907.8|6905|6914.5|6911.7|6905.8|6903|988
1630934400000|2021-09-06 13:20:00|6908.2|6905.4|6910.5|6907.7|6912.2|6909.4|6905.5|6902.7|707
1630934700000|2021-09-06 13:25:00|6910.2|6907.4|6906.8|6904|6911.2|6908.4|6905.3|6902.5|331
1630935000000|2021-09-06 13:30:00|6906.5|6903.7|6904.8|6902|6909.8|6907|6899.5|6896.7|866
1630935300000|2021-09-06 13:35:00|6905.2|6902.4|6905.8|6903|6906.8|6904|6900.8|6898|421
1630935600000|2021-09-06 13:40:00|6906.1|6903.3|6920.5|6917.7|6921.8|6919|6905.1|6902.3|1165
1630935900000|2021-09-06 13:45:00|6921.8|6919|6919.8|6917|6929.1|6926.3|6917.5|6914.7|1281
1630936200000|2021-09-06 13:50:00|6920.1|6917.3|6920.2|6917.4|6929.1|6926.3|6917.1|6914.3|1328
1630936500000|2021-09-06 13:55:00|6920.6|6917.8|6917.5|6914.7|6922.2|6919.4|6911.9|6909.1|839
1630936800000|2021-09-06 14:00:00|6918.2|6915.4|6920.1|6917.3|6927.5|6924.7|6918.2|6915.4|1035
1630937100000|2021-09-06 14:05:00|6920.6|6917.8|6920.1|6917.3|6924.8|6922|6915.5|6912.7|670
1630937400000|2021-09-06 14:10:00|6920.8|6918|6917.8|6915|6922.8|6920|6913.8|6911|847
1630937700000|2021-09-06 14:15:00|6918.1|6915.3|6916.8|6914|6921.8|6919|6913.1|6910.3|588
1630938000000|2021-09-06 14:20:00|6917.2|6914.4|6922.1|6919.3|6922.8|6920|6915.1|6912.3|465
1630938300000|2021-09-06 14:25:00|6922.8|6920|6920.9|6918.1|6935.5|6932.7|6919.9|6917.1|1730
1630938600000|2021-09-06 14:30:00|6921.2|6918.4|6913.8|6911|6928.2|6925.4|6911.5|6908.7|1277
1630938900000|2021-09-06 14:35:00|6914.8|6912|6913|6910.2|6915.2|6912.4|6906.1|6903.3|1152
1630939200000|2021-09-06 14:40:00|6913.5|6910.7|6909.5|6906.7|6914.8|6912|6907.5|6904.7|428
1630939500000|2021-09-06 14:45:00|6909.1|6906.3|6903.2|6900.4|6912.2|6909.4|6901.5|6898.7|744
1630939800000|2021-09-06 14:50:00|6903.5|6900.7|6904.2|6901.4|6907.5|6904.7|6901.2|6898.4|572
1630940100000|2021-09-06 14:55:00|6904.5|6901.7|6900.7|6897.9|6906.9|6904.1|6897.5|6894.7|551
1630940400000|2021-09-06 15:00:00|6900.5|6897.7|6903.2|6900.4|6905.5|6902.7|6898.5|6895.7|525
1630940700000|2021-09-06 15:05:00|6902.8|6900|6891.2|6888.4|6902.8|6900|6888.9|6886.1|1072
1630941000000|2021-09-06 15:10:00|6890.5|6887.7|6872.5|6869.7|6890.5|6887.7|6867.5|6864.7|2303
1630941300000|2021-09-06 15:15:00|6871.8|6869|6871.7|6868.9|6873.5|6870.7|6864.5|6858.5|1342
1630941600000|2021-09-06 15:20:00|6871.9|6869.1|6875.8|6873|6884.5|6881.7|6871.5|6868.7|1189
1630941900000|2021-09-06 15:25:00|6876.5|6873.7|6871.4|6868.6|6890.5|6887.7|6869.8|6867|1962
1630942200000|2021-09-06 15:30:00|6870.9|6868.1|6878.2|6875.4|6881.5|6878.7|6870.2|6867.4|863
1630942500000|2021-09-06 15:35:00|6877.9|6875.1|6878.2|6875.4|6882.2|6879.4|6874.2|6871.4|443
1630942800000|2021-09-06 15:40:00|6878.6|6875.8|6877.5|6874.7|6879.2|6876.4|6872.2|6869.4|328
1630943100000|2021-09-06 15:45:00|6877.7|6874.9|6870.2|6867.4|6878.2|6875.4|6866.9|6864.1|420
1630943400000|2021-09-06 15:50:00|6870.7|6867.9|6874.9|6872.1|6875.2|6872.4|6868.2|6865.4|482
1630943700000|2021-09-06 15:55:00|6875.2|6872.4|6875.2|6872.4|6877.2|6874.4|6869.5|6866.7|519
1630944000000|2021-09-06 16:00:00|6875.5|6872.7|6878.7|6875.9|6881.5|6878.7|6873.5|6870.7|783
1630944300000|2021-09-06 16:05:00|6878.5|6875.7|6871.7|6868.9|6880.5|6877.7|6871.5|6868.7|264
1630944600000|2021-09-06 16:10:00|6871.5|6868.7|6863.2|6860.4|6873.7|6870.9|6860.7|6857.9|994
1630944900000|2021-09-06 16:15:00|6863.5|6860.7|6876.7|6873.9|6880|6877.2|6863.5|6860.7|602
1630945200000|2021-09-06 16:20:00|6877.2|6874.4|6872.7|6869.9|6878|6875.2|6872|6869.2|244
1630945500000|2021-09-06 16:25:00|6873.2|6870.4|6864.7|6861.9|6878.7|6875.9|6862.4|6859.6|627
1630945800000|2021-09-06 16:30:00|6865.7|6862.9|6866.4|6863.6|6872.7|6869.9|6863|6860.2|847
1630946100000|2021-09-06 16:35:00|6866|6863.2|6866.7|6863.9|6870.7|6867.9|6864.7|6861.9|261
1630946400000|2021-09-06 16:40:00|6866.3|6863.5|6864.7|6861.9|6868.7|6865.9|6863.4|6860.6|289
1630946700000|2021-09-06 16:45:00|6865|6862.2|6865|6862.2|6869.9|6866.9|6862|6859.2|778
1630947000000|2021-09-06 16:50:00|6865.2|6861.2|6865|6862.2|6866.3|6863.5|6862|6859.2|224
1630947300000|2021-09-06 16:55:00|6864.8|6862|6880.3|6877.5|6882.7|6878.5|6864|6861.2|718
1630965600000|2021-09-06 22:00:00|6873.7|6870.9|6875.6|6872.8|6875.8|6872.9|6870.2|6867.4|304
1630965900000|2021-09-06 22:05:00|6875.9|6873.1|6866.7|6863.9|6879.9|6877.1|6865.9|6863.1|286
1630966200000|2021-09-06 22:10:00|6866.9|6864.1|6869.2|6866.4|6869.2|6866.4|6866.9|6864.1|93
1630966500000|2021-09-06 22:15:00|6868.9|6866.1|6869.2|6866.4|6869.5|6866.7|6868.2|6865.4|83
1630966800000|2021-09-06 22:20:00|6871.2|6868.4|6870.6|6867.8|6872.2|6869.4|6869.6|6866.8|99
1630967100000|2021-09-06 22:25:00|6870.1|6867.3|6866.6|6863.8|6870.1|6867.3|6866.6|6863.8|73
1630967400000|2021-09-06 22:30:00|6866.8|6864|6867.6|6864.8|6869.6|6866.8|6866.6|6863.8|66
1630967700000|2021-09-06 22:35:00|6867.9|6865.1|6863.9|6861.1|6869.9|6867.1|6863.9|6861.1|150
1630968000000|2021-09-06 22:40:00|6863.6|6860.8|6861.6|6858.8|6864.4|6861.6|6859.9|6857.1|281
1630968300000|2021-09-06 22:45:00|6861.3|6858.5|6860.6|6857.8|6862.6|6859.8|6859.8|6857|136
1630968600000|2021-09-06 22:50:00|6859.8|6857|6863.5|6860.7|6863.5|6860.7|6859.8|6857|96
1630968900000|2021-09-06 22:55:00|6862.8|6860|6860.8|6858|6862.8|6860|6860.8|6858|46
1630969200000|2021-09-06 23:00:00|6860.5|6857.7|6863.3|6860.5|6863.5|6860.7|6857.5|6854.7|257
1630969500000|2021-09-06 23:05:00|6862.8|6860|6864.1|6861.3|6865.8|6863|6861.8|6859|109
1630969800000|2021-09-06 23:10:00|6863.9|6861.1|6866.4|6863.6|6866.8|6864|6863.1|6860.3|87
1630970100000|2021-09-06 23:15:00|6866.1|6863.3|6864.8|6862|6866.5|6863.7|6864.1|6861.3|66
1630970400000|2021-09-06 23:20:00|6865.1|6862.3|6864.5|6861.7|6865.1|6862.3|6864.1|6861.3|23
1630970700000|2021-09-06 23:25:00|6864.8|6862|6870.3|6867.5|6870.5|6867.7|6864.8|6862|157
1630971000000|2021-09-06 23:30:00|6870.1|6867.3|6871.5|6868.7|6871.8|6869|6869.8|6867|65
1630971300000|2021-09-06 23:35:00|6871.7|6868.9|6871.8|6869|6873.1|6870.3|6871.1|6868.3|65
1630971600000|2021-09-06 23:40:00|6871.6|6868.8|6870.8|6868|6871.8|6869|6869.8|6867|46
1630971900000|2021-09-06 23:45:00|6870.5|6867.7|6868.1|6865.3|6870.5|6867.7|6867.8|6865|83
1630972200000|2021-09-06 23:50:00|6867.8|6865|6865.1|6862.3|6868.1|6865.3|6865.1|6862.3|101
1630972500000|2021-09-06 23:55:00|6866.1|6863.3|6868.1|6865.3|6868.1|6865.3|6865.9|6863.1|90
1630972800000|2021-09-07 00:00:00|6869.5|6866.7|6877.1|6874.3|6877.1|6874.3|6863.7|6860.9|1045
1630973100000|2021-09-07 00:05:00|6876.4|6873.6|6881.1|6878.3|6882.1|6879.3|6874.1|6871.3|281
1630973400000|2021-09-07 00:10:00|6881.3|6878.5|6885.1|6882.3|6887.1|6884.3|6880.3|6877.5|343
1630973700000|2021-09-07 00:15:00|6885.6|6882.8|6886.1|6883.3|6887.1|6884.3|6885.1|6882.3|228
1630974000000|2021-09-07 00:20:00|6885.9|6883.1|6882.1|6879.3|6885.9|6883.1|6879.1|6876.3|237
1630974300000|2021-09-07 00:25:00|6881.1|6878.3|6880.1|6877.3|6882.1|6879.3|6880.1|6877.3|102
1630974600000|2021-09-07 00:30:00|6880.3|6877.5|6885.1|6882.3|6885.1|6882.3|6880.3|6877.5|95
1630974900000|2021-09-07 00:35:00|6884.6|6881.8|6880.1|6877.3|6884.6|6881.8|6879.1|6876.3|137
1630975200000|2021-09-07 00:40:00|6880.3|6877.5|6879.1|6876.3|6881.1|6878.3|6878.1|6875.3|118
1630975500000|2021-09-07 00:45:00|6879.3|6876.5|6881.1|6878.3|6882.1|6879.3|6879.1|6876.3|64
1630975800000|2021-09-07 00:50:00|6882.1|6879.3|6879.1|6876.3|6882.1|6879.3|6879.1|6876.3|40
1630976100000|2021-09-07 00:55:00|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6877.1|6874.3|83
1630976400000|2021-09-07 01:00:00|6878.8|6876|6882.1|6879.3|6886.8|6884|6876.1|6873.3|695
1630976700000|2021-09-07 01:05:00|6882.6|6879.8|6879.1|6876.3|6883.1|6880.3|6876.1|6873.3|240
1630977000000|2021-09-07 01:10:00|6879.8|6877|6879.1|6876.3|6880.1|6877.3|6874.8|6872|172
1630977300000|2021-09-07 01:15:00|6879.4|6876.6|6873.1|6870.3|6881.1|6878.3|6871.4|6868.6|263
1630977600000|2021-09-07 01:20:00|6873.3|6870.5|6876.1|6873.3|6879.1|6876.3|6873.1|6870.3|183
1630977900000|2021-09-07 01:25:00|6876.3|6873.5|6878.1|6875.3|6879.1|6876.3|6875.1|6872.3|132
1630978200000|2021-09-07 01:30:00|6878.3|6875.5|6883.1|6880.3|6883.1|6880.3|6878.3|6875.5|255
1630978500000|2021-09-07 01:35:00|6883.3|6880.5|6890.1|6887.3|6891.4|6888.6|6883.1|6880.3|487
1630978800000|2021-09-07 01:40:00|6890.4|6887.6|6895.1|6892.3|6898.4|6895.6|6889.8|6887|642
1630979100000|2021-09-07 01:45:00|6894.4|6891.6|6893.1|6890.3|6895.1|6892.3|6891.1|6888.3|341
1630979400000|2021-09-07 01:50:00|6892.9|6890.1|6895.1|6892.3|6897.1|6894.3|6890.4|6887.6|252
1630979700000|2021-09-07 01:55:00|6895.8|6893|6893.1|6890.3|6897.4|6894.6|6892.1|6889.3|221
1630980000000|2021-09-07 02:00:00|6893.4|6890.6|6903.1|6900.3|6909.4|6906.6|6891.6|6888.8|1016
1630980300000|2021-09-07 02:05:00|6902.9|6900.1|6899.1|6896.3|6905.1|6902.3|6899.1|6896.3|312
1630980600000|2021-09-07 02:10:00|6898.8|6896|6897|6894.2|6899.1|6896.3|6894|6891.2|366
1630980900000|2021-09-07 02:15:00|6896.5|6893.7|6893|6890.2|6897.7|6894.9|6893|6890.2|154
1630981200000|2021-09-07 02:20:00|6893.3|6890.5|6894|6891.2|6896|6893.2|6893|6890.2|125
1630981500000|2021-09-07 02:25:00|6894.2|6891.4|6896.5|6893.7|6897|6894.2|6894|6891.2|73
1630981800000|2021-09-07 02:30:00|6896.3|6893.5|6894|6891.2|6897|6894.2|6892|6889.2|179
1630982100000|2021-09-07 02:35:00|6893.7|6890.9|6900|6897.2|6900|6897.2|6893|6890.2|131
1630982400000|2021-09-07 02:40:00|6900.2|6897.4|6899|6896.2|6902.5|6899.7|6898|6895.2|247
1630982700000|2021-09-07 02:45:00|6898.5|6895.7|6897|6894.2|6899.3|6896.5|6896|6893.2|133
1630983000000|2021-09-07 02:50:00|6896.6|6893.8|6898|6895.2|6899.3|6896.5|6896|6893.2|105
1630983300000|2021-09-07 02:55:00|6898.2|6895.4|6898|6895.2|6900.8|6898|6895|6892.2|188
1630983600000|2021-09-07 03:00:00|6897.3|6894.5|6900|6897.2|6901.5|6898.7|6894|6891.2|159
1630983900000|2021-09-07 03:05:00|6900.2|6897.4|6901|6898.2|6903.7|6900.9|6899.7|6896.9|244
1630984200000|2021-09-07 03:10:00|6901.3|6898.5|6901|6898.2|6902.3|6899.5|6899.7|6896.9|132
1630984500000|2021-09-07 03:15:00|6900|6897.2|6899|6896.2|6901.7|6898.9|6897.5|6894.7|186
1630984800000|2021-09-07 03:20:00|6899.3|6896.5|6903|6900.2|6903.7|6900.9|6899|6896.2|136
1630985100000|2021-09-07 03:25:00|6902|6899.2|6906.3|6903.5|6906.3|6903.5|6898.7|6895.9|565
1630985400000|2021-09-07 03:30:00|6906|6903.2|6904|6901.2|6907.3|6904.5|6903.3|6900.5|113
1630985700000|2021-09-07 03:35:00|6903.6|6900.8|6902.7|6899.9|6904|6901.2|6902.7|6899.9|43
1630986000000|2021-09-07 03:40:00|6903|6900.2|6903|6900.2|6904.3|6901.5|6902|6899.2|86
1630986300000|2021-09-07 03:45:00|6903.3|6900.5|6903|6900.2|6903.3|6900.5|6901.7|6898.9|53
1630986600000|2021-09-07 03:50:00|6903.2|6900.4|6909.7|6906.9|6909.9|6907.1|6903|6900.2|1628
1630986900000|2021-09-07 03:55:00|6909.9|6907.1|6908.4|6905.6|6909.9|6907.1|6905.4|6902.6|271
1630987200000|2021-09-07 04:00:00|6907.7|6904.9|6903.7|6900.9|6907.7|6904.9|6902.9|6900.1|137
1630987500000|2021-09-07 04:05:00|6903.3|6900.5|6901.4|6898.6|6903.7|6900.9|6901.4|6898.6|108
1630987800000|2021-09-07 04:10:00|6901.8|6899|6903.4|6900.6|6904.4|6901.6|6900.4|6897.6|157
1630988100000|2021-09-07 04:15:00|6903.7|6900.9|6904.4|6901.6|6906.4|6903.6|6903.4|6900.6|167
1630988400000|2021-09-07 04:20:00|6903.4|6900.6|6906.4|6903.6|6906.7|6903.9|6903.4|6900.6|139
1630988700000|2021-09-07 04:25:00|6906.2|6903.4|6905.4|6902.6|6906.9|6904.1|6905.1|6902.3|64
1630989000000|2021-09-07 04:30:00|6905.1|6902.3|6908.4|6905.6|6913.4|6910.6|6904.4|6901.6|415
1630989300000|2021-09-07 04:35:00|6908.2|6905.4|6907.4|6904.6|6908.4|6905.6|6906.4|6903.6|89
1630989600000|2021-09-07 04:40:00|6906.7|6903.9|6904.4|6901.6|6907.4|6904.6|6903.4|6900.6|145
1630989900000|2021-09-07 04:45:00|6903.4|6900.6|6902.4|6899.6|6904.1|6901.3|6901.4|6898.6|148
1630990200000|2021-09-07 04:50:00|6902.2|6899.4|6901.4|6898.6|6902.4|6899.6|6900.4|6897.6|116
1630990500000|2021-09-07 04:55:00|6901.6|6898.8|6901.4|6898.6|6903.1|6900.3|6901.1|6898.3|39
1630990800000|2021-09-07 05:00:00|6901.9|6899.1|6899.4|6896.6|6902.4|6899.6|6898.1|6895.3|248
1630991100000|2021-09-07 05:05:00|6899.2|6896.4|6900.4|6897.6|6900.4|6897.6|6896.7|6893.9|233
1630991400000|2021-09-07 05:10:00|6900.8|6898|6902.4|6899.6|6902.4|6899.6|6899.4|6896.6|79
1630991700000|2021-09-07 05:15:00|6903.4|6900.6|6901.9|6899.1|6903.4|6900.6|6900.7|6897.9|139
1630992000000|2021-09-07 05:20:00|6902.1|6899.3|6897.4|6894.6|6902.4|6899.6|6897.4|6894.6|103
1630992300000|2021-09-07 05:25:00|6898.1|6895.3|6893.4|6890.6|6898.7|6895.9|6890.7|6887.9|327
1630992600000|2021-09-07 05:30:00|6893.7|6890.9|6908.7|6905.9|6914.1|6911.3|6893.7|6890.9|1324
1630992900000|2021-09-07 05:35:00|6908.9|6906.1|6902.4|6899.6|6909.7|6906.9|6900.4|6897.6|514
1630993200000|2021-09-07 05:40:00|6903|6900.2|6916.6|6913.8|6917.6|6914.8|6903|6900.2|982
1630993500000|2021-09-07 05:45:00|6917.3|6914.5|6922.8|6920|6924|6921.2|6916.3|6913.5|958
1630993800000|2021-09-07 05:50:00|6922.5|6919.7|6925.6|6922.8|6926|6923.2|6922.3|6919.5|597
1630994100000|2021-09-07 05:55:00|6926|6923.2|6929.3|6926.5|6929.6|6926.8|6921.3|6918.5|263
1630994400000|2021-09-07 06:00:00|6928.9|6926.1|6924.3|6921.5|6928.9|6926.1|6923.3|6920.5|329
1630994700000|2021-09-07 06:05:00|6924.5|6921.7|6924.3|6921.5|6927.3|6924.5|6922.3|6919.5|228
1630995000000|2021-09-07 06:10:00|6924|6921.2|6921.5|6918.7|6925.3|6922.5|6918.6|6915.8|360
1630995300000|2021-09-07 06:15:00|6921.3|6918.5|6924|6921.2|6926.3|6923.5|6920.3|6917.5|266
1630995600000|2021-09-07 06:20:00|6923.8|6921|6923.3|6920.5|6925|6922.2|6920.3|6917.5|227
1630995900000|2021-09-07 06:25:00|6923.1|6920.3|6915.3|6912.5|6923.3|6920.5|6914|6911.2|280
1630996200000|2021-09-07 06:30:00|6915.5|6912.7|6910|6907.2|6915.6|6912.8|6908|6905.2|596
1630996500000|2021-09-07 06:35:00|6909.8|6907|6909.7|6906.9|6913|6910.2|6906.7|6903.9|1329
1630996800000|2021-09-07 06:40:00|6909.5|6906.7|6904.7|6901.9|6911.2|6908.4|6900.7|6897.9|734
1630997100000|2021-09-07 06:45:00|6905|6902.2|6906|6903.2|6911.4|6908.6|6903.4|6900.6|527
1630997400000|2021-09-07 06:50:00|6905.7|6902.9|6904.7|6901.9|6905.7|6902.9|6901.7|6898.9|216
1630997700000|2021-09-07 06:55:00|6904.3|6901.5|6906|6903.2|6908|6905.2|6899.2|6896.4|405
1630998000000|2021-09-07 07:00:00|6906.3|6903.5|6889|6886.2|6906.7|6903.9|6884.7|6881.9|1132
1630998300000|2021-09-07 07:05:00|6888|6885.2|6886.5|6883.7|6888.7|6885.9|6882|6879.2|772
1630998600000|2021-09-07 07:10:00|6886|6883.2|6877.3|6874.5|6886|6883.2|6870.7|6867.9|1396
1630998900000|2021-09-07 07:15:00|6877.5|6874.7|6889|6886.2|6890|6887.2|6874|6871.2|1500
1630999200000|2021-09-07 07:20:00|6888.5|6885.7|6888|6885.2|6889|6886.2|6885.4|6882.6|311
1630999500000|2021-09-07 07:25:00|6888.7|6885.9|6883.3|6880.5|6889|6886.2|6881.3|6878.5|560
1630999800000|2021-09-07 07:30:00|6883|6880.2|6884.8|6882|6886.3|6883.5|6879.3|6876.5|382
1631000100000|2021-09-07 07:35:00|6884.6|6881.8|6883.8|6881|6890.3|6887.5|6882.6|6879.8|397
1631000400000|2021-09-07 07:40:00|6884|6881.2|6883.6|6880.8|6886.3|6883.5|6881|6878.2|600
1631000700000|2021-09-07 07:45:00|6883.9|6881.1|6889.6|6886.8|6893.3|6890.5|6883.1|6880.3|525
1631001000000|2021-09-07 07:50:00|6889.8|6887|6897.3|6894.5|6897.6|6894.8|6889|6886.2|574
1631001300000|2021-09-07 07:55:00|6897.1|6894.3|6895.6|6892.8|6898|6895.2|6893.1|6890.3|549
1631001600000|2021-09-07 08:00:00|6895.9|6893.1|6892.6|6889.8|6898.6|6895.8|6891.3|6888.5|959
1631001900000|2021-09-07 08:05:00|6892.3|6889.5|6886.6|6883.8|6893.6|6890.8|6881.3|6878.5|1308
1631002200000|2021-09-07 08:10:00|6887.3|6884.5|6892.3|6889.5|6897.3|6894.5|6880.6|6877.8|978
1631002500000|2021-09-07 08:15:00|6892.6|6889.8|6890.3|6887.5|6901.6|6898.8|6890.3|6887.5|942
1631002800000|2021-09-07 08:20:00|6890|6887.2|6870.6|6867.8|6890|6887.2|6864.9|6862.1|1742
1631003100000|2021-09-07 08:25:00|6870.9|6868.1|6887.2|6884.4|6888.6|6885.8|6864.9|6862.1|2416
1631003400000|2021-09-07 08:30:00|6887.4|6884.6|6890.9|6888.1|6893.6|6890.8|6880.9|6878.1|1169
1631003700000|2021-09-07 08:35:00|6891.9|6889.1|6888.9|6886.1|6897.6|6894.8|6884.9|6882.1|703
1631004000000|2021-09-07 08:40:00|6888.6|6885.8|6897.3|6894.5|6899.6|6896.8|6885.9|6883.1|879
1631004300000|2021-09-07 08:45:00|6897|6894.2|6898|6895.2|6902.3|6899.5|6893.3|6890.5|583
1631004600000|2021-09-07 08:50:00|6897.6|6894.8|6896.6|6893.8|6901.3|6898.5|6882.3|6879.5|1434
1631004900000|2021-09-07 08:55:00|6895.9|6893.1|6898.3|6895.5|6901.3|6898.5|6894.3|6891.5|541
1631005200000|2021-09-07 09:00:00|6898.1|6895.3|6892.3|6889.5|6901.9|6899.1|6884.9|6882.1|614
1631005500000|2021-09-07 09:05:00|6892.6|6889.8|6890.2|6887.4|6899.2|6896.4|6889.9|6887.1|323
1631005800000|2021-09-07 09:10:00|6890.6|6887.8|6888.9|6886.1|6892.2|6889.4|6880.2|6877.4|2022
1631006100000|2021-09-07 09:15:00|6888.4|6885.6|6901.2|6898.4|6909.2|6906.4|6886.7|6883.9|1639
1631006400000|2021-09-07 09:20:00|6901.4|6898.6|6884.2|6881.4|6902.7|6899.9|6881.5|6878.7|795
1631006700000|2021-09-07 09:25:00|6884|6881.2|6895.2|6892.4|6895.2|6892.4|6882.2|6879.4|531
1631007000000|2021-09-07 09:30:00|6895|6892.2|6867.8|6865|6895|6892.2|6867.1|6864.3|1761
1631007300000|2021-09-07 09:35:00|6868.2|6865.4|6867.1|6864.3|6874|6871.2|6865.8|6863|1183
1631007600000|2021-09-07 09:40:00|6866.8|6864|6871.8|6869|6874.8|6872|6863.1|6860.3|1049
1631007900000|2021-09-07 09:45:00|6871.6|6868.8|6872.1|6869.3|6876.8|6874|6868.6|6865.8|491
1631008200000|2021-09-07 09:50:00|6871.8|6869|6864.8|6862|6872.8|6870|6864.8|6862|465
1631008500000|2021-09-07 09:55:00|6864.6|6861.8|6861.8|6859|6865.8|6863|6860.1|6857.3|784
1631008800000|2021-09-07 10:00:00|6861.5|6858.7|6861.5|6858.7|6867.8|6865|6859.1|6856.3|526
1631009100000|2021-09-07 10:05:00|6861.8|6859|6853.8|6851|6862.3|6859.5|6845.1|6842.3|1814
1631009400000|2021-09-07 10:10:00|6854.1|6851.3|6834.8|6832|6854.1|6851.3|6834.5|6831.7|1144
1631009700000|2021-09-07 10:15:00|6834.6|6831.8|6810.8|6808|6837.5|6834.7|6808.8|6806|3340
1631010000000|2021-09-07 10:20:00|6811.5|6808.7|6814.8|6812|6819.1|6816.3|6807.1|6804.3|2016
1631010300000|2021-09-07 10:25:00|6814.4|6811.6|6834.8|6832|6835.8|6833|6811.1|6808.3|1811
1631010600000|2021-09-07 10:30:00|6836.1|6833.3|6846.8|6844|6847.8|6845|6829.1|6826.3|1746
1631010900000|2021-09-07 10:35:00|6847.5|6844.7|6841.3|6838.5|6850.8|6848|6837.8|6835|1077
1631011200000|2021-09-07 10:40:00|6841.1|6838.3|6838.3|6835.5|6843.8|6841|6832.1|6829.3|573
1631011500000|2021-09-07 10:45:00|6838.5|6835.7|6844.8|6842|6845.5|6842.7|6836.8|6834|335
1631011800000|2021-09-07 10:50:00|6845.2|6842.4|6832.8|6830|6846.8|6844|6829.8|6827|492
1631012100000|2021-09-07 10:55:00|6833|6830.2|6825.8|6823|6833.8|6831|6820.8|6818|1006
1631012400000|2021-09-07 11:00:00|6826|6823.2|6827.8|6825|6828.8|6826|6820.8|6818|679
1631012700000|2021-09-07 11:05:00|6827.3|6824.5|6842.8|6840|6843.8|6841|6825.8|6823|932
1631013000000|2021-09-07 11:10:00|6843.8|6841|6843.1|6840.3|6847.8|6845|6842.6|6839.8|490
1631013300000|2021-09-07 11:15:00|6842.6|6839.8|6838.3|6835.5|6842.6|6839.8|6834.8|6832|672
1631013600000|2021-09-07 11:20:00|6838.5|6835.7|6835.8|6833|6841|6838.2|6831.6|6828.8|516
1631013900000|2021-09-07 11:25:00|6836|6833.2|6829.8|6827|6836|6833.2|6828.1|6825.3|421
1631014200000|2021-09-07 11:30:00|6830|6827.2|6838.5|6835.7|6840.5|6837.7|6822.1|6819.3|2333
1631014500000|2021-09-07 11:35:00|6838.7|6835.9|6831.5|6828.7|6841.5|6838.7|6831.5|6828.7|691
1631014800000|2021-09-07 11:40:00|6831.7|6828.9|6828.2|6825.4|6834.2|6831.4|6826.2|6823.4|460
1631015100000|2021-09-07 11:45:00|6827.9|6825.1|6834.2|6831.4|6836.2|6833.4|6826.2|6823.4|431
1631015400000|2021-09-07 11:50:00|6834|6831.2|6840.9|6838.1|6842.9|6840.1|6833.8|6831|740
1631015700000|2021-09-07 11:55:00|6840.7|6837.9|6829.2|6826.4|6844.9|6842.1|6829.2|6826.4|696
1631016000000|2021-09-07 12:00:00|6829.6|6826.8|6800.3|6797.5|6829.9|6827.1|6796.5|6793.7|4066
1631016300000|2021-09-07 12:05:00|6800.5|6797.7|6771.1|6768.3|6805.8|6803|6770.9|6768.1|5230
1631016600000|2021-09-07 12:10:00|6770.9|6768.1|6763.1|6760.3|6776.1|6773.3|6754.9|6752.1|4948
1631016900000|2021-09-07 12:15:00|6763.4|6760.6|6777.7|6774.9|6783.7|6780.9|6752.7|6749.9|4633
1631017200000|2021-09-07 12:20:00|6777.9|6775.1|6785.6|6782.8|6791.3|6788.5|6775.1|6772.3|2484
1631017500000|2021-09-07 12:25:00|6785.8|6783|6794.8|6792|6797.1|6794.3|6781.1|6778.3|1764
1631017800000|2021-09-07 12:30:00|6795.1|6792.3|6815.8|6813|6816.8|6814|6791.7|6788.9|2839
1631018100000|2021-09-07 12:35:00|6816.8|6814|6819.8|6817|6828.1|6825.3|6812.3|6809.5|2094
1631018400000|2021-09-07 12:40:00|6820.1|6817.3|6810.4|6807.6|6823.8|6821|6807.8|6805|1962
1631018700000|2021-09-07 12:45:00|6811.3|6808.5|6808.4|6805.6|6817.4|6814.6|6806.4|6803.6|1512
1631019000000|2021-09-07 12:50:00|6808.3|6805.5|6813.7|6810.9|6816.4|6813.6|6802.8|6800|1729
1631019300000|2021-09-07 12:55:00|6814.1|6811.3|6813.4|6810.6|6814.7|6811.9|6799.1|6796.3|2225
1631019600000|2021-09-07 13:00:00|6813.1|6810.3|6792.1|6789.3|6821.4|6818.6|6785.4|6782.6|4425
1631019900000|2021-09-07 13:05:00|6791.4|6788.6|6777.5|6774.7|6793.1|6790.3|6773.4|6770.6|3641
1631020200000|2021-09-07 13:10:00|6777.7|6774.9|6805.4|6802.6|6811.1|6808.3|6771.7|6768.9|3500
1631020500000|2021-09-07 13:15:00|6805.9|6803.1|6803.7|6800.9|6814.6|6811.8|6796.7|6793.9|2340
1631020800000|2021-09-07 13:20:00|6803|6800.2|6797.7|6794.9|6806.4|6803.6|6793.4|6790.6|1800
1631021100000|2021-09-07 13:25:00|6798.1|6795.3|6803.7|6800.9|6806.7|6803.9|6791.4|6788.6|2050
1631021400000|2021-09-07 13:30:00|6804.1|6801.3|6843.4|6840.6|6848.6|6845.8|6800.7|6797.9|8217
1631021700000|2021-09-07 13:35:00|6842.6|6839.8|6855.1|6852.3|6861.4|6858.6|6837.7|6834.9|4719
1631022000000|2021-09-07 13:40:00|6854.8|6852|6855.4|6852.6|6862.1|6859.3|6852.1|6849.3|2748
1631022300000|2021-09-07 13:45:00|6855.5|6852.7|6860.5|6857.7|6867.1|6864.3|6854.4|6851.6|2968
1631022600000|2021-09-07 13:50:00|6860.8|6858|6850.1|6847.3|6863.1|6860.3|6845.1|6842.3|2979
1631022900000|2021-09-07 13:55:00|6850.3|6847.5|6854.4|6851.6|6858.1|6855.3|6845.1|6842.3|1966
1631023200000|2021-09-07 14:00:00|6854.1|6851.3|6848.1|6845.3|6863.8|6861|6839.1|6836.3|3282
1631023500000|2021-09-07 14:05:00|6847.8|6845|6849.1|6846.3|6855.8|6853|6832.4|6829.6|3216
1631023800000|2021-09-07 14:10:00|6848.9|6846.1|6847.4|6844.6|6856.1|6853.3|6842.1|6839.3|2010
1631024100000|2021-09-07 14:15:00|6847.1|6844.3|6855.6|6852.8|6857.8|6855|6843.1|6840.3|1834
1631024400000|2021-09-07 14:20:00|6855.1|6852.3|6855.1|6852.3|6868.8|6866|6853.1|6850.3|3042
1631024700000|2021-09-07 14:25:00|6855.8|6853|6843.1|6840.3|6857.4|6854.6|6841.8|6839|2427
1631025000000|2021-09-07 14:30:00|6842.9|6840.1|6814.1|6811.3|6842.9|6840.1|6812.1|6809.3|5329
1631025300000|2021-09-07 14:35:00|6814.4|6811.6|6821.4|6818.6|6830.7|6827.9|6805|6802.2|5620
1631025600000|2021-09-07 14:40:00|6821.2|6818.4|6820.2|6817.4|6831.7|6828.9|6816.7|6813.9|2915
1631025900000|2021-09-07 14:45:00|6820.4|6817.6|6815.7|6812.9|6823.7|6820.9|6807.4|6804.6|2457
1631026200000|2021-09-07 14:50:00|6814.7|6811.9|6804|6801.2|6817.5|6814.7|6801|6798.2|2481
1631026500000|2021-09-07 14:55:00|6803.7|6800.9|6804.7|6801.9|6812.4|6809.6|6793.7|6790.9|2443
1631026800000|2021-09-07 15:00:00|6804.3|6801.5|6812.7|6809.9|6816.7|6813.9|6799|6796.2|2267
1631027100000|2021-09-07 15:05:00|6813.4|6810.6|6808.7|6805.9|6822.4|6819.6|6806.7|6803.9|1820
1631027400000|2021-09-07 15:10:00|6808.3|6805.5|6818.4|6815.6|6823|6820.2|6801.7|6798.9|2571
1631027700000|2021-09-07 15:15:00|6818.7|6815.9|6817.9|6815.1|6829.7|6826.9|6809.7|6806.9|2196
1631028000000|2021-09-07 15:20:00|6817.7|6814.9|6821.7|6818.9|6825|6822.2|6809|6806.2|1386
1631028300000|2021-09-07 15:25:00|6822.2|6819.4|6828.7|6825.9|6835.8|6833|6813.7|6810.9|3595
1631028600000|2021-09-07 15:30:00|6827.7|6824.9|6835|6832.2|6838.7|6835.9|6824.7|6821.9|1863
1631028900000|2021-09-07 15:35:00|6835.6|6832.8|6824|6821.2|6837.7|6834.9|6824|6821.2|1185
1631029200000|2021-09-07 15:40:00|6823.7|6820.9|6822.7|6819.9|6827.7|6824.9|6819.7|6816.9|1405
1631029500000|2021-09-07 15:45:00|6822.5|6819.7|6820|6817.2|6826.2|6823.4|6818.7|6815.9|1107
1631029800000|2021-09-07 15:50:00|6819.7|6816.9|6805.7|6802.9|6819.7|6816.9|6805.7|6802.9|1834
1631030100000|2021-09-07 15:55:00|6806|6803.2|6795|6792.2|6809.4|6806.6|6792.5|6789.7|1821
1631030400000|2021-09-07 16:00:00|6795.4|6792.6|6810.7|6807.9|6812.4|6809.6|6792.7|6789.9|2388
1631030700000|2021-09-07 16:05:00|6810.2|6807.4|6810.7|6807.9|6813.7|6810.9|6806.4|6803.6|1102
1631031000000|2021-09-07 16:10:00|6810.5|6807.7|6811.3|6808.5|6813.6|6810.8|6804.7|6801.9|3875
1631031300000|2021-09-07 16:15:00|6811.6|6808.8|6804.9|6802.1|6811.6|6808.8|6801.4|6798.6|4398
1631031600000|2021-09-07 16:20:00|6805.3|6802.5|6807.6|6804.8|6807.6|6804.8|6800.6|6797.8|1649
1631031900000|2021-09-07 16:25:00|6807.4|6804.6|6803.2|6800.4|6807.9|6805.1|6799.6|6796.8|2214
1631032200000|2021-09-07 16:30:00|6803.6|6800.8|6790.5|6787.7|6803.9|6801.1|6786.5|6783.7|6205
1631032500000|2021-09-07 16:35:00|6790.1|6787.3|6781.7|6778.9|6791.5|6788.7|6769.5|6766.7|3978
1631032800000|2021-09-07 16:40:00|6782.2|6779.4|6811.3|6808.5|6813.3|6810.5|6781.8|6779|4503
1631033100000|2021-09-07 16:45:00|6811.6|6808.8|6816.9|6814.1|6827.3|6824.5|6808.6|6805.8|3818
1631033400000|2021-09-07 16:50:00|6816.6|6813.8|6808.6|6805.8|6819.7|6816.9|6806.9|6804.1|1336
1631033700000|2021-09-07 16:55:00|6808.1|6805.3|6794.9|6792.1|6810.6|6807.8|6790.9|6788.1|1854
1631034000000|2021-09-07 17:00:00|6795.3|6792.5|6788.9|6786.1|6803.1|6800.3|6786.9|6784.1|1998
1631034300000|2021-09-07 17:05:00|6788.7|6785.9|6795.9|6793.1|6799.6|6796.8|6783.9|6781.1|2473
1631034600000|2021-09-07 17:10:00|6796.1|6793.3|6802.6|6799.8|6804.2|6801.4|6791.9|6789.1|1253
1631034900000|2021-09-07 17:15:00|6802.4|6799.6|6811.9|6809.1|6812.9|6810.1|6801.6|6798.8|1328
1631035200000|2021-09-07 17:20:00|6812.2|6809.4|6807.2|6804.4|6815.9|6813.1|6805.9|6803.1|885
1631035500000|2021-09-07 17:25:00|6806.9|6804.1|6809.2|6806.4|6811.7|6808.9|6806.2|6803.4|620
1631035800000|2021-09-07 17:30:00|6808.5|6805.7|6802.2|6799.4|6814.9|6812.1|6802.2|6799.4|981
1631036100000|2021-09-07 17:35:00|6802.5|6799.7|6801.2|6798.4|6807.2|6804.4|6799.9|6797.1|713
1631036400000|2021-09-07 17:40:00|6801.9|6799.1|6803.4|6800.6|6803.9|6801.1|6795.2|6792.4|1092
1631036700000|2021-09-07 17:45:00|6803.6|6800.8|6816.4|6813.6|6817.2|6814.4|6803.2|6800.4|1719
1631037000000|2021-09-07 17:50:00|6816.2|6813.4|6816.2|6813.4|6821.5|6818.7|6812.2|6809.4|1362
1631037300000|2021-09-07 17:55:00|6816.5|6813.7|6812.6|6809.8|6817.9|6815.1|6810.6|6807.8|1380
1631037600000|2021-09-07 18:00:00|6812.9|6810.1|6814.9|6812.1|6817.9|6815.1|6808.3|6805.5|1319
1631037900000|2021-09-07 18:05:00|6814.5|6811.7|6808.9|6806.1|6815.9|6813.1|6804.9|6802.1|1259
1631038200000|2021-09-07 18:10:00|6809.3|6806.5|6797.6|6794.8|6809.6|6806.8|6791.2|6788.4|2742
1631038500000|2021-09-07 18:15:00|6797.4|6794.6|6805.6|6802.8|6806.6|6803.8|6794.9|6792.1|1661
1631038800000|2021-09-07 18:20:00|6805.9|6803.1|6812.6|6809.8|6819.3|6816.5|6797.9|6795.1|3705
1631039100000|2021-09-07 18:25:00|6812.3|6809.5|6828.3|6825.5|6829.5|6826.7|6809.6|6806.8|10213
1631039400000|2021-09-07 18:30:00|6828|6825.2|6824|6821.2|6831.3|6828.5|6821.7|6818.9|2753
1631039700000|2021-09-07 18:35:00|6823.8|6821|6823|6820.2|6825.7|6822.9|6820.7|6817.9|1057
1631040000000|2021-09-07 18:40:00|6823.4|6820.6|6824.3|6821.5|6825.7|6822.9|6821.7|6818.9|947
1631040300000|2021-09-07 18:45:00|6824.7|6821.9|6825.7|6822.9|6826.3|6823.5|6822.3|6819.5|613
1631040600000|2021-09-07 18:50:00|6825.8|6823|6823.7|6820.9|6829|6826.2|6822.3|6819.5|2854
1631040900000|2021-09-07 18:55:00|6824|6821.2|6825|6822.2|6829|6826.2|6822.7|6819.9|1012
1631041200000|2021-09-07 19:00:00|6825.8|6823|6824|6821.2|6827.3|6824.5|6824|6821.2|251
1631041500000|2021-09-07 19:05:00|6824.3|6821.5|6825.3|6822.5|6827|6824.2|6824|6821.2|1025
1631041800000|2021-09-07 19:10:00|6825|6822.2|6819.3|6816.5|6825.3|6822.5|6819.3|6816.5|552
1631042100000|2021-09-07 19:15:00|6819.8|6817|6822.3|6819.5|6822.3|6819.5|6818|6815.2|373
1631042400000|2021-09-07 19:20:00|6821.6|6818.8|6822|6819.2|6822.3|6819.5|6820.3|6817.5|142
1631042700000|2021-09-07 19:25:00|6822.6|6819.8|6823|6820.2|6824|6821.2|6821|6818.2|232
1631043000000|2021-09-07 19:30:00|6822|6819.2|6827|6824.2|6828|6825.2|6821|6818.2|970
1631043300000|2021-09-07 19:35:00|6826.8|6824|6828|6825.2|6829|6826.2|6825.5|6822.7|231
1631043600000|2021-09-07 19:40:00|6827.8|6825|6824.5|6821.7|6828|6825.2|6824|6821.2|274
1631043900000|2021-09-07 19:45:00|6824.8|6822|6826|6823.2|6827|6824.2|6824|6821.2|237
1631044200000|2021-09-07 19:50:00|6826.8|6824|6823.3|6820.5|6827|6824.2|6823.3|6820.5|232
1631044500000|2021-09-07 19:55:00|6823|6820.2|6820|6817.2|6823|6820.2|6819.3|6816.5|273
1631044800000|2021-09-07 20:00:00|6820.8|6818|6821|6818.2|6822|6819.2|6820|6817.2|616
1631045100000|2021-09-07 20:05:00|6821.3|6818.5|6824|6821.2|6825|6822.2|6821|6818.2|714
1631045400000|2021-09-07 20:10:00|6823.7|6820.9|6823|6820.2|6823.7|6820.9|6823|6820.2|25
1631045700000|2021-09-07 20:15:00|6822.6|6819.8|6822|6819.2|6822.6|6819.8|6822|6819.2|90
1631046000000|2021-09-07 20:20:00|6822.4|6819.6|6825.3|6822.5|6826|6823.2|6822|6819.2|185
1631046300000|2021-09-07 20:25:00|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6824.3|6821.5|63
1631046600000|2021-09-07 20:30:00|6825.4|6822.6|6826|6823.2|6826|6823.2|6824|6821.2|154
1631046900000|2021-09-07 20:35:00|6827|6824.2|6827|6824.2|6827|6824.2|6826|6823.2|80
1631047200000|2021-09-07 20:40:00|6827.3|6824.5|6827.3|6824.5|6829|6826.2|6827|6824.2|236
1631047500000|2021-09-07 20:45:00|6827|6824.2|6823.3|6820.5|6830.8|6826.2|6823|6820.2|315
1631047800000|2021-09-07 20:50:00|6823.5|6820.7|6826|6823.2|6826.3|6823.5|6823.3|6820.5|196
1631048100000|2021-09-07 20:55:00|6825|6822.2|6827|6824.2|6827.3|6824.5|6824|6821.2|292
1631052000000|2021-09-07 22:00:00|6820.1|6817.3|6820.7|6817.9|6823.2|6820.4|6818.2|6815.4|139
1631052300000|2021-09-07 22:05:00|6821.2|6818.4|6823.2|6820.4|6823.2|6820.4|6820.7|6817.9|56
1631052600000|2021-09-07 22:10:00|6823.6|6820.8|6824.2|6821.4|6824.4|6821.6|6823.2|6820.4|45
1631052900000|2021-09-07 22:15:00|6824.4|6821.6|6823.2|6820.4|6825.2|6822.4|6823.2|6820.4|80
1631053200000|2021-09-07 22:20:00|6823.4|6820.6|6821.2|6818.4|6824.2|6821.4|6820.9|6818.1|66
1631053500000|2021-09-07 22:25:00|6820.7|6817.9|6821.2|6818.4|6822.2|6819.4|6819.2|6816.4|91
1631053800000|2021-09-07 22:30:00|6821|6818.2|6821.2|6818.4|6822.2|6819.4|6819.2|6816.4|65
1631054100000|2021-09-07 22:35:00|6821.7|6818.9|6826.2|6823.4|6827.4|6824.6|6821.7|6818.9|212
1631054400000|2021-09-07 22:40:00|6826.4|6823.6|6824.2|6821.4|6828.2|6825.4|6824.2|6821.4|321
1631054700000|2021-09-07 22:45:00|6823.9|6821.1|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|23
1631055000000|2021-09-07 22:50:00|6823.5|6820.7|6825.2|6822.4|6825.2|6822.4|6823.2|6820.4|57
1631055300000|2021-09-07 22:55:00|6825.4|6822.6|6827.2|6824.4|6827.2|6824.4|6824.9|6822.1|52
1631055600000|2021-09-07 23:00:00|6827.4|6824.6|6828.2|6825.4|6828.6|6825.8|6827.2|6824.4|74
1631055900000|2021-09-07 23:05:00|6827.9|6825.1|6830.2|6827.4|6830.9|6828.1|6827.2|6824.4|189
1631056200000|2021-09-07 23:10:00|6830.4|6827.6|6828.2|6825.4|6830.4|6827.6|6828.2|6825.4|66
1631056500000|2021-09-07 23:15:00|6828.4|6825.6|6827.2|6824.4|6828.4|6825.6|6827.2|6824.4|34
1631056800000|2021-09-07 23:20:00|6827|6824.2|6826.9|6824.1|6827.2|6824.4|6826.2|6823.4|55
1631057100000|2021-09-07 23:25:00|6826.7|6823.9|6828.9|6826.1|6828.9|6826.1|6826.2|6823.4|26
1631057400000|2021-09-07 23:30:00|6829.2|6826.4|6831.9|6829.1|6831.9|6829.1|6828.2|6825.4|88
1631057700000|2021-09-07 23:35:00|6832.9|6830.1|6833.9|6831.1|6833.9|6831.1|6832.2|6829.4|116
1631058000000|2021-09-07 23:40:00|6834.2|6831.4|6834.9|6832.1|6834.9|6832.1|6833.9|6831.1|76
1631058300000|2021-09-07 23:45:00|6834.7|6831.9|6833.2|6830.4|6834.7|6831.9|6832.9|6830.1|54
1631058600000|2021-09-07 23:50:00|6833.4|6830.6|6829.2|6826.4|6833.4|6830.6|6829.2|6826.4|88
1631058900000|2021-09-07 23:55:00|6829.4|6826.6|6830.4|6827.6|6830.9|6828.1|6827.2|6824.4|100
1631059200000|2021-09-08 00:00:00|6830.9|6828.1|6832.6|6829.8|6834.6|6831.8|6828.6|6825.8|472
1631059500000|2021-09-08 00:05:00|6832.4|6829.6|6832.6|6829.8|6833.9|6831.1|6831.9|6829.1|51
1631059800000|2021-09-08 00:10:00|6833.1|6830.3|6838.6|6835.8|6841.9|6839.1|6833.1|6830.3|316
1631060100000|2021-09-08 00:15:00|6838.2|6835.4|6837.7|6834.9|6839.2|6836.4|6837.2|6834.4|113
1631060400000|2021-09-08 00:20:00|6837.5|6834.7|6839.5|6836.7|6839.7|6836.9|6837.2|6834.4|66
1631060700000|2021-09-08 00:25:00|6839.7|6836.9|6841.5|6838.7|6842.2|6839.4|6839.5|6836.7|101
1631061000000|2021-09-08 00:30:00|6842.2|6839.4|6851.2|6848.4|6851.2|6848.4|6841.5|6838.7|425
1631061300000|2021-09-08 00:35:00|6850.7|6847.9|6849.5|6846.7|6854.2|6851.4|6848.2|6845.4|332
1631061600000|2021-09-08 00:40:00|6850.4|6847.6|6852.4|6849.6|6852.5|6849.7|6847.5|6844.7|142
1631061900000|2021-09-08 00:45:00|6852.5|6849.7|6848.5|6845.7|6852.5|6849.7|6846.5|6843.7|170
1631062200000|2021-09-08 00:50:00|6847.5|6844.7|6844.5|6841.7|6850.5|6847.7|6843.5|6840.7|227
1631062500000|2021-09-08 00:55:00|6843.5|6840.7|6841.5|6838.7|6844.5|6841.7|6841.2|6838.4|170
1631062800000|2021-09-08 01:00:00|6841.7|6838.9|6841.5|6838.7|6851.5|6848.7|6841.5|6838.7|466
1631063100000|2021-09-08 01:05:00|6841.7|6838.9|6840.5|6837.7|6843.5|6840.7|6839.2|6836.4|210
1631063400000|2021-09-08 01:10:00|6840.7|6837.9|6843.7|6840.9|6845.5|6842.7|6839.2|6836.4|232
1631063700000|2021-09-08 01:15:00|6843.5|6840.7|6841.5|6838.7|6844|6841.2|6837.5|6834.7|464
1631064000000|2021-09-08 01:20:00|6841.7|6838.9|6847.5|6844.7|6847.5|6844.7|6838.5|6835.7|222
1631064300000|2021-09-08 01:25:00|6846.5|6843.7|6841.8|6839|6849.8|6847|6841.8|6839|306
1631064600000|2021-09-08 01:30:00|6842.2|6839.4|6839.5|6836.7|6844.5|6841.7|6837.5|6834.7|247
1631064900000|2021-09-08 01:35:00|6839.1|6836.3|6846.5|6843.7|6846.5|6843.7|6838.5|6835.7|302
1631065200000|2021-09-08 01:40:00|6846.2|6843.4|6846.5|6843.7|6847.5|6844.7|6843.5|6840.7|145
1631065500000|2021-09-08 01:45:00|6846.1|6843.3|6850.5|6847.7|6850.5|6847.7|6844.8|6842|220
1631065800000|2021-09-08 01:50:00|6850.9|6848.1|6852|6849.2|6853.5|6850.7|6848.8|6846|293
1631066100000|2021-09-08 01:55:00|6852.5|6849.7|6846.5|6843.7|6852.5|6849.7|6846.5|6843.7|274
1631066400000|2021-09-08 02:00:00|6846.9|6844.1|6848.2|6845.4|6850.5|6847.7|6844.5|6841.7|469
1631066700000|2021-09-08 02:05:00|6848.5|6845.7|6845.2|6842.4|6850|6847.2|6844.5|6841.7|195
1631067000000|2021-09-08 02:10:00|6845.5|6842.7|6844.5|6841.7|6847.2|6844.4|6843.5|6840.7|209
1631067300000|2021-09-08 02:15:00|6844.3|6841.5|6840.5|6837.7|6844.8|6842|6840.5|6837.7|110
1631067600000|2021-09-08 02:20:00|6841.2|6838.4|6841.5|6838.7|6842|6839.2|6840.5|6837.7|93
1631067900000|2021-09-08 02:25:00|6841.7|6838.9|6840.8|6838|6842.5|6839.7|6840.8|6838|80
1631068200000|2021-09-08 02:30:00|6840.2|6837.4|6832.5|6829.7|6844.2|6841.4|6828.2|6825.4|804
1631068500000|2021-09-08 02:35:00|6832.3|6829.5|6833.5|6830.7|6834.5|6831.7|6828.5|6825.7|362
1631068800000|2021-09-08 02:40:00|6833.3|6830.5|6833.5|6830.7|6837.5|6834.7|6832.5|6829.7|312
1631069100000|2021-09-08 02:45:00|6833.2|6830.4|6832.5|6829.7|6834.8|6832|6829.5|6826.7|175
1631069400000|2021-09-08 02:50:00|6832.3|6829.5|6834.5|6831.7|6835.5|6832.7|6832.3|6829.5|134
1631069700000|2021-09-08 02:55:00|6835|6832.2|6834.6|6831.8|6837.8|6835|6832|6829.2|186
1631070000000|2021-09-08 03:00:00|6834.5|6831.7|6833.5|6830.7|6835.5|6832.7|6832.5|6829.7|146
1631070300000|2021-09-08 03:05:00|6833.1|6830.3|6832.5|6829.7|6834.5|6831.7|6831.1|6828.3|132
1631070600000|2021-09-08 03:10:00|6832|6829.2|6833.5|6830.7|6834.8|6832|6830.1|6827.3|201
1631070900000|2021-09-08 03:15:00|6833.3|6830.5|6835.1|6832.3|6835.8|6833|6832|6829.2|169
1631071200000|2021-09-08 03:20:00|6835.5|6832.7|6830.5|6827.7|6842.8|6840|6830.1|6827.3|532
1631071500000|2021-09-08 03:25:00|6829.8|6827|6826.4|6823.6|6831.8|6829|6823.4|6820.6|427
1631071800000|2021-09-08 03:30:00|6826.8|6824|6822.1|6819.3|6826.8|6824|6820.1|6817.3|265
1631072100000|2021-09-08 03:35:00|6822.8|6820|6823.6|6820.8|6825.1|6822.3|6822.1|6819.3|179
1631072400000|2021-09-08 03:40:00|6823.4|6820.6|6826.1|6823.3|6826.4|6823.6|6823.1|6820.3|171
1631072700000|2021-09-08 03:45:00|6825.6|6822.8|6828.6|6825.8|6829.1|6826.3|6825.1|6822.3|118
1631073000000|2021-09-08 03:50:00|6828.4|6825.6|6826.4|6823.6|6830.1|6827.3|6826.1|6823.3|102
1631073300000|2021-09-08 03:55:00|6826.1|6823.3|6827.1|6824.3|6827.4|6824.6|6826.1|6823.3|62
1631073600000|2021-09-08 04:00:00|6826.8|6824|6829.4|6826.6|6829.9|6827.1|6826.4|6823.6|102
1631073900000|2021-09-08 04:05:00|6829.8|6827|6827.4|6824.6|6830.4|6827.6|6827.1|6824.3|68
1631074200000|2021-09-08 04:10:00|6827.7|6824.9|6827.4|6824.6|6829.1|6826.3|6826.9|6824.1|84
1631074500000|2021-09-08 04:15:00|6827.1|6824.3|6829.4|6826.6|6829.4|6826.6|6826.4|6823.6|46
1631074800000|2021-09-08 04:20:00|6829.6|6826.8|6832.4|6829.6|6833.1|6830.3|6829.4|6826.6|186
1631075100000|2021-09-08 04:25:00|6832.6|6829.8|6831.4|6828.6|6833.1|6830.3|6829.4|6826.6|111
1631075400000|2021-09-08 04:30:00|6831.8|6829|6833.6|6830.8|6836.6|6833.8|6831.1|6828.3|201
1631075700000|2021-09-08 04:35:00|6833.4|6830.6|6834.6|6831.8|6835.4|6832.6|6833.4|6830.6|49
1631076000000|2021-09-08 04:40:00|6835.1|6832.3|6835.6|6832.8|6836.6|6833.8|6834.4|6831.6|67
1631076300000|2021-09-08 04:45:00|6835.8|6833|6833.1|6830.3|6836.1|6833.3|6832.1|6829.3|64
1631076600000|2021-09-08 04:50:00|6833.4|6830.6|6834.4|6831.6|6834.4|6831.6|6833.1|6830.3|63
1631076900000|2021-09-08 04:55:00|6834.8|6832|6832.4|6829.6|6836.7|6833.9|6832.2|6829.4|119
1631077200000|2021-09-08 05:00:00|6832.1|6829.3|6831.4|6828.6|6832.4|6829.6|6829.6|6826.8|103
1631077500000|2021-09-08 05:05:00|6831.1|6828.3|6834.1|6831.3|6835.4|6832.6|6830.4|6827.6|125
1631077800000|2021-09-08 05:10:00|6834.8|6832|6835.4|6832.6|6837.7|6834.9|6834.8|6832|98
1631078100000|2021-09-08 05:15:00|6835.2|6832.4|6840.4|6837.6|6840.7|6837.9|6834.6|6831.8|137
1631078400000|2021-09-08 05:20:00|6840.1|6837.3|6845.1|6842.3|6846.4|6843.6|6840.1|6837.3|268
1631078700000|2021-09-08 05:25:00|6845.4|6842.6|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|119
1631079000000|2021-09-08 05:30:00|6846.1|6843.3|6849.4|6846.6|6856.1|6853.3|6844.1|6841.3|751
1631079300000|2021-09-08 05:35:00|6849.6|6846.8|6857.4|6854.6|6857.7|6854.9|6849.6|6846.8|543
1631079600000|2021-09-08 05:40:00|6857.6|6854.8|6855.9|6853.1|6858.4|6855.6|6852.4|6849.6|556
1631079900000|2021-09-08 05:45:00|6856.1|6853.3|6858|6855.2|6858.7|6855.9|6853.4|6850.6|389
1631080200000|2021-09-08 05:50:00|6857.7|6854.9|6862.7|6859.9|6867.4|6864.6|6857.7|6854.9|917
1631080500000|2021-09-08 05:55:00|6862.9|6860.1|6867.7|6864.9|6867.7|6864.9|6859.4|6856.6|329
1631080800000|2021-09-08 06:00:00|6868.3|6865.5|6864.7|6861.9|6870.4|6867.6|6863.7|6860.9|837
1631081100000|2021-09-08 06:05:00|6864.4|6861.6|6870|6867.2|6872|6869.2|6863.2|6860.4|782
1631081400000|2021-09-08 06:10:00|6869.7|6866.9|6869.4|6866.6|6870.7|6867.9|6865|6862.2|503
1631081700000|2021-09-08 06:15:00|6870.4|6867.6|6861.4|6858.6|6870.4|6867.6|6861|6858.2|512
1631082000000|2021-09-08 06:20:00|6861.7|6858.9|6856.4|6853.6|6862.7|6859.9|6856|6853.2|498
1631082300000|2021-09-08 06:25:00|6856.7|6853.9|6860.7|6857.9|6862.7|6859.9|6855.7|6852.9|305
1631082600000|2021-09-08 06:30:00|6860.9|6858.1|6867.4|6864.6|6867.4|6864.6|6859.7|6856.9|299
1631082900000|2021-09-08 06:35:00|6866.7|6863.9|6862.3|6859.5|6866.7|6863.9|6860.7|6857.9|426
1631083200000|2021-09-08 06:40:00|6862.8|6860|6865.3|6862.5|6865.3|6862.5|6858.5|6855.7|519
1631083500000|2021-09-08 06:45:00|6865.7|6862.9|6866.7|6863.9|6869.7|6866.9|6864.3|6861.5|605
1631083800000|2021-09-08 06:50:00|6867.3|6864.5|6866.7|6863.9|6869.3|6866.5|6864.3|6861.5|401
1631084100000|2021-09-08 06:55:00|6866.8|6864|6870.7|6867.9|6872|6869.2|6866.8|6864|856
1631084400000|2021-09-08 07:00:00|6870|6867.2|6853.2|6850.4|6873.7|6870.9|6852.3|6849.5|1926
1631084700000|2021-09-08 07:05:00|6852.7|6849.9|6861|6858.2|6861|6858.2|6845.3|6842.5|1357
1631085000000|2021-09-08 07:10:00|6860.8|6858|6849.3|6846.5|6862.3|6859.5|6849.2|6846.4|816
1631085300000|2021-09-08 07:15:00|6849|6846.2|6851.3|6848.5|6856.3|6853.5|6846|6843.2|743
1631085600000|2021-09-08 07:20:00|6851.1|6848.3|6848.6|6845.8|6851.3|6848.5|6844.6|6841.8|349
1631085900000|2021-09-08 07:25:00|6847.6|6844.8|6849.8|6847|6855.3|6852.5|6844|6841.2|483
1631086200000|2021-09-08 07:30:00|6849.3|6846.5|6857.6|6854.8|6859.6|6856.8|6846|6843.2|597
1631086500000|2021-09-08 07:35:00|6858|6855.2|6867.3|6864.5|6869.3|6866.5|6856.3|6853.5|755
1631086800000|2021-09-08 07:40:00|6867.7|6864.9|6864.3|6861.5|6871.6|6868.8|6864.3|6861.5|837
1631087100000|2021-09-08 07:45:00|6863.6|6860.8|6848.6|6845.8|6863.6|6860.8|6846.9|6844.1|943
1631087400000|2021-09-08 07:50:00|6848.1|6845.3|6850.9|6848.1|6852.9|6850.1|6842.9|6840.1|685
1631087700000|2021-09-08 07:55:00|6851.1|6848.3|6853.9|6851.1|6855.9|6853.1|6846.6|6843.8|582
1631088000000|2021-09-08 08:00:00|6855.3|6852.5|6861.9|6859.1|6865.9|6863.1|6844.9|6842.1|848
1631088300000|2021-09-08 08:05:00|6861.8|6859|6859.9|6857.1|6862.9|6860.1|6853.9|6851.1|521
1631088600000|2021-09-08 08:10:00|6860.3|6857.5|6838.9|6836.1|6860.9|6858.1|6838.9|6836.1|631
1631088900000|2021-09-08 08:15:00|6838.3|6835.5|6839.6|6836.8|6841.9|6839.1|6835.6|6832.8|889
1631089200000|2021-09-08 08:20:00|6839.3|6836.5|6836.7|6833.9|6840.2|6837.4|6828.7|6825.9|1109
1631089500000|2021-09-08 08:25:00|6836.9|6834.1|6837.2|6834.4|6839.9|6837.1|6831.2|6828.4|751
1631089800000|2021-09-08 08:30:00|6837.6|6834.8|6850.9|6848.1|6853.2|6850.4|6837.2|6834.4|1381
1631090100000|2021-09-08 08:35:00|6851.4|6848.6|6867.6|6864.8|6867.9|6865.1|6850.6|6847.8|1156
1631090400000|2021-09-08 08:40:00|6866.9|6864.1|6856.9|6854.1|6867.2|6864.4|6855.4|6852.6|531
1631090700000|2021-09-08 08:45:00|6857.2|6854.4|6849.9|6847.1|6858.9|6856.1|6848.2|6845.4|681
1631091000000|2021-09-08 08:50:00|6849.7|6846.9|6850.9|6848.1|6853.9|6851.1|6845.9|6843.1|339
1631091300000|2021-09-08 08:55:00|6850.7|6847.9|6843.6|6840.8|6850.9|6848.1|6842.2|6839.4|340
1631091600000|2021-09-08 09:00:00|6843.2|6840.4|6847.9|6845.1|6849.6|6846.8|6839.9|6837.1|519
1631091900000|2021-09-08 09:05:00|6847.6|6844.8|6857.6|6854.8|6859.6|6856.8|6846.9|6844.1|349
1631092200000|2021-09-08 09:10:00|6857.9|6855.1|6846.9|6844.1|6859.6|6856.8|6844.9|6842.1|349
1631092500000|2021-09-08 09:15:00|6847.2|6844.4|6846.9|6844.1|6850.2|6847.4|6845.9|6843.1|162
1631092800000|2021-09-08 09:20:00|6847.6|6844.8|6862.9|6860.1|6864.3|6861.5|6846.6|6843.8|756
1631093100000|2021-09-08 09:25:00|6863.1|6860.3|6863.1|6860.3|6864.9|6862.1|6860.6|6857.8|482
1631093400000|2021-09-08 09:30:00|6863.3|6860.5|6865.9|6863.1|6870.6|6867.8|6863.1|6860.3|841
1631093700000|2021-09-08 09:35:00|6865.6|6862.8|6875.3|6872.5|6881.3|6878.5|6864.6|6861.8|1772
1631094000000|2021-09-08 09:40:00|6875.8|6873|6873.2|6870.4|6880.3|6877.5|6872.9|6870.1|735
1631094300000|2021-09-08 09:45:00|6872.2|6869.4|6872.1|6869.3|6875.6|6872.8|6866.6|6863.8|630
1631094600000|2021-09-08 09:50:00|6871.9|6869.1|6874.9|6872.1|6879.2|6876.4|6871.6|6868.8|653
1631094900000|2021-09-08 09:55:00|6874.6|6871.8|6881.9|6879.1|6881.9|6879.1|6873.6|6870.8|583
1631095200000|2021-09-08 10:00:00|6882.5|6879.7|6895.2|6892.4|6897.9|6895.1|6881.9|6879.1|2550
1631095500000|2021-09-08 10:05:00|6895.4|6892.6|6897.1|6894.3|6902.9|6900.1|6895.2|6892.4|2431
1631095800000|2021-09-08 10:10:00|6896.9|6894.1|6902.6|6899.8|6903.6|6900.8|6895.4|6892.6|1430
1631096100000|2021-09-08 10:15:00|6903.1|6900.3|6905.6|6902.8|6909.6|6906.8|6901.9|6899.1|1420
1631096400000|2021-09-08 10:20:00|6905.9|6903.1|6905.6|6902.8|6910.3|6907.5|6902.9|6900.1|856
1631096700000|2021-09-08 10:25:00|6905.3|6902.5|6922.3|6919.5|6923.3|6920.5|6902.9|6900.1|2670
1631097000000|2021-09-08 10:30:00|6922.6|6919.8|6914.9|6912.1|6930.3|6927.5|6911.6|6908.8|2094
1631097300000|2021-09-08 10:35:00|6915.6|6912.8|6913.9|6911.1|6920.6|6917.8|6912.9|6910.1|1033
1631097600000|2021-09-08 10:40:00|6913.4|6910.6|6914.4|6911.6|6920.9|6918.1|6912.9|6910.1|792
1631097900000|2021-09-08 10:45:00|6914.6|6911.8|6909.9|6907.1|6915.9|6913.1|6909.9|6907.1|628
1631098200000|2021-09-08 10:50:00|6910.1|6907.3|6913.6|6910.8|6919.9|6917.1|6909.9|6907.1|840
1631098500000|2021-09-08 10:55:00|6913.9|6911.1|6908.7|6905.9|6916.3|6913.5|6908.2|6905.4|853
1631098800000|2021-09-08 11:00:00|6908.5|6905.7|6908.2|6905.4|6914.2|6911.4|6906.2|6903.4|682
1631099100000|2021-09-08 11:05:00|6907.9|6905.1|6909.2|6906.4|6911.9|6909.1|6904.9|6902.1|463
1631099400000|2021-09-08 11:10:00|6909.4|6906.6|6914.2|6911.4|6916.2|6913.4|6908.2|6905.4|637
1631099700000|2021-09-08 11:15:00|6914.6|6911.8|6914.2|6911.4|6914.9|6912.1|6909.9|6907.1|403
1631100000000|2021-09-08 11:20:00|6914.5|6911.7|6925.2|6922.4|6926.2|6923.4|6913.9|6911.1|1474
1631100300000|2021-09-08 11:25:00|6924.9|6922.1|6923.9|6921.1|6925.2|6922.4|6921.2|6918.4|646
1631100600000|2021-09-08 11:30:00|6924.2|6921.4|6917.2|6914.4|6924.9|6922.1|6915.2|6912.4|697
1631100900000|2021-09-08 11:35:00|6916.9|6914.1|6921.9|6919.1|6924.2|6921.4|6916.2|6913.4|913
1631101200000|2021-09-08 11:40:00|6922.2|6919.4|6919.9|6917.1|6928.7|6925.9|6919.2|6916.4|627
1631101500000|2021-09-08 11:45:00|6920.9|6918.1|6917.9|6915.1|6922.5|6919.7|6916.9|6914.1|2188
1631101800000|2021-09-08 11:50:00|6917.5|6914.7|6917.9|6915.1|6918.9|6916.1|6916.2|6913.4|504
1631102100000|2021-09-08 11:55:00|6918.2|6915.4|6905.5|6902.7|6921.2|6918.4|6902.9|6900.1|2567
1631102400000|2021-09-08 12:00:00|6905.3|6902.5|6900.8|6898|6906.5|6903.7|6894.5|6891.7|2412
1631102700000|2021-09-08 12:05:00|6900.5|6897.7|6898.2|6895.4|6912.2|6909.4|6898.2|6895.4|2500
1631103000000|2021-09-08 12:10:00|6898.9|6896.1|6905.2|6902.4|6906.2|6903.4|6893.5|6890.7|1169
1631103300000|2021-09-08 12:15:00|6905.5|6902.7|6905.2|6902.4|6908.8|6906|6900.2|6897.4|827
1631103600000|2021-09-08 12:20:00|6905.3|6902.5|6908.8|6906|6916.2|6913.4|6903.5|6900.7|1163
1631103900000|2021-09-08 12:25:00|6907.8|6905|6912.8|6910|6913.8|6911|6903.5|6900.7|466
1631104200000|2021-09-08 12:30:00|6912.1|6909.3|6905.5|6902.7|6912.8|6910|6903.8|6901|638
1631104500000|2021-09-08 12:35:00|6905.3|6902.5|6915.5|6912.7|6917.5|6914.7|6902.8|6900|950
1631104800000|2021-09-08 12:40:00|6915.8|6913|6915.8|6913|6919.5|6916.7|6911.8|6909|905
1631105100000|2021-09-08 12:45:00|6916.2|6913.4|6925.8|6923|6927.2|6924.4|6913.5|6910.7|1901
1631105400000|2021-09-08 12:50:00|6925.7|6922.9|6914.5|6911.7|6927.2|6924.4|6914.2|6911.4|1083
1631105700000|2021-09-08 12:55:00|6914.6|6911.8|6922.1|6919.3|6923.1|6920.3|6913.1|6910.3|931
1631106000000|2021-09-08 13:00:00|6922.8|6920|6941.1|6938.3|6945.8|6943|6922.1|6919.3|6765
1631106300000|2021-09-08 13:05:00|6941.8|6939|6931.1|6928.3|6943.8|6941|6929.5|6926.7|2642
1631106600000|2021-09-08 13:10:00|6930.8|6928|6920.5|6917.7|6934|6931.2|6914.1|6911.3|2423
1631106900000|2021-09-08 13:15:00|6920.6|6917.8|6930.1|6927.3|6930.1|6927.3|6915.5|6912.7|1449
1631107200000|2021-09-08 13:20:00|6930.8|6928|6945.8|6943|6946.8|6944|6930.1|6927.3|3636
1631107500000|2021-09-08 13:25:00|6946.1|6943.3|6948.1|6945.3|6959.2|6956.4|6942.8|6940|7834
1631107800000|2021-09-08 13:30:00|6948.5|6945.7|6934.1|6931.3|6952.8|6950|6931.4|6928.6|3420
1631108100000|2021-09-08 13:35:00|6933.8|6931|6937.1|6934.3|6941.8|6939|6930.8|6928|2255
1631108400000|2021-09-08 13:40:00|6936.8|6934|6919.8|6917|6939.1|6936.3|6916.8|6914|3196
1631108700000|2021-09-08 13:45:00|6919.1|6916.3|6912.1|6909.3|6930.1|6927.3|6908.4|6905.6|3093
1631109000000|2021-09-08 13:50:00|6911.4|6908.6|6919.4|6916.6|6923.1|6920.3|6908.4|6905.6|2055
1631109300000|2021-09-08 13:55:00|6919.1|6916.3|6924.6|6921.8|6928.4|6925.6|6918.1|6915.3|1827
1631109600000|2021-09-08 14:00:00|6925.1|6922.3|6917.1|6914.3|6934.8|6932|6913.8|6911|3254
1631109900000|2021-09-08 14:05:00|6916.8|6914|6920.8|6918|6921.8|6919|6914.1|6911.3|1567
1631110200000|2021-09-08 14:10:00|6920.6|6917.8|6913.1|6910.3|6920.6|6917.8|6907.1|6904.3|2871
1631110500000|2021-09-08 14:15:00|6912.8|6910|6913.1|6910.3|6913.6|6910.8|6899.4|6896.6|2602
1631110800000|2021-09-08 14:20:00|6912.8|6910|6924.4|6921.6|6925.4|6922.6|6904.4|6901.6|2784
1631111100000|2021-09-08 14:25:00|6924.2|6921.4|6928.2|6925.4|6932.4|6929.6|6923.4|6920.6|2598
1631111400000|2021-09-08 14:30:00|6928.4|6925.6|6917.7|6914.9|6928.9|6926.1|6914.1|6911.3|2228
1631111700000|2021-09-08 14:35:00|6917.2|6914.4|6891.7|6888.9|6921.7|6918.9|6885.4|6882.6|4153
1631112000000|2021-09-08 14:40:00|6891.4|6888.6|6897.1|6894.3|6897.7|6894.9|6879.4|6876.6|5131
1631112300000|2021-09-08 14:45:00|6896.1|6893.3|6918.4|6915.6|6920.1|6917.3|6886.1|6883.3|3215
1631112600000|2021-09-08 14:50:00|6918.2|6915.4|6903.4|6900.6|6925.7|6922.9|6895.4|6892.6|3597
1631112900000|2021-09-08 14:55:00|6903.1|6900.3|6904.1|6901.3|6910.4|6907.6|6898.7|6895.9|1759
1631113200000|2021-09-08 15:00:00|6903.7|6900.9|6903.4|6900.6|6912.1|6909.3|6897.1|6894.3|2131
1631113500000|2021-09-08 15:05:00|6903.7|6900.9|6907.9|6905.1|6911.4|6908.6|6896.7|6893.9|1904
1631113800000|2021-09-08 15:10:00|6908.4|6905.6|6905.4|6902.6|6914.9|6912.1|6901.8|6899|3231
1631114100000|2021-09-08 15:15:00|6906.1|6903.3|6909.1|6906.3|6912.7|6909.9|6904.1|6901.3|2071
1631114400000|2021-09-08 15:20:00|6909.6|6906.8|6918.9|6916.1|6924.7|6921.9|6909.6|6906.8|2213
1631114700000|2021-09-08 15:25:00|6918.7|6915.9|6918.4|6915.6|6927.8|6925|6908.7|6905.9|7922
1631115000000|2021-09-08 15:30:00|6918.1|6915.3|6906.8|6904|6926.1|6923.3|6905.6|6902.8|2796
1631115300000|2021-09-08 15:35:00|6907.4|6904.6|6909.6|6906.8|6912.1|6909.3|6904.8|6902|1640
1631115600000|2021-09-08 15:40:00|6909.8|6907|6906.8|6904|6912.4|6909.6|6902.8|6900|1629
1631115900000|2021-09-08 15:45:00|6907.4|6904.6|6903.1|6900.3|6912.1|6909.3|6901.8|6899|1352
1631116200000|2021-09-08 15:50:00|6903.8|6901|6906.8|6904|6913.8|6911|6898.1|6895.3|2337
1631116500000|2021-09-08 15:55:00|6906.9|6904.1|6913.1|6910.3|6915.4|6912.6|6904.8|6902|1507
1631116800000|2021-09-08 16:00:00|6913.4|6910.6|6912.8|6910|6918.4|6915.6|6901.8|6899|2532
1631117100000|2021-09-08 16:05:00|6912.4|6909.6|6919.8|6917|6921.4|6918.6|6912.1|6909.3|1769
1631117400000|2021-09-08 16:10:00|6919.9|6917.1|6913.7|6910.9|6921.4|6918.6|6913.4|6910.6|1454
1631117700000|2021-09-08 16:15:00|6914.1|6911.3|6922.6|6919.8|6923.4|6920.6|6913.4|6910.6|1968
1631118000000|2021-09-08 16:20:00|6922.4|6919.6|6919.4|6916.6|6923.8|6921|6916.4|6913.6|3373
1631118300000|2021-09-08 16:25:00|6918.7|6915.9|6919.7|6916.9|6925.4|6922.6|6918.4|6915.6|1469
1631118600000|2021-09-08 16:30:00|6920.4|6917.6|6920.4|6917.6|6923.4|6920.6|6918.4|6915.6|1032
1631118900000|2021-09-08 16:35:00|6920.2|6917.4|6922.7|6919.9|6923.4|6920.6|6915.4|6912.6|778
1631119200000|2021-09-08 16:40:00|6922.9|6920.1|6922.1|6919.3|6926.4|6923.6|6919.4|6916.6|2784
1631119500000|2021-09-08 16:45:00|6921.7|6918.9|6914.1|6911.3|6922.4|6919.6|6913.9|6911.1|824
1631119800000|2021-09-08 16:50:00|6914.9|6912.1|6911|6908.2|6916.1|6913.3|6909.7|6906.9|1655
1631120100000|2021-09-08 16:55:00|6910.9|6908.1|6906.4|6903.6|6911|6908.2|6898|6895.2|2112
1631120400000|2021-09-08 17:00:00|6906.7|6903.9|6892.4|6889.6|6907|6904.2|6891.4|6888.6|2217
1631120700000|2021-09-08 17:05:00|6892|6889.2|6880.4|6877.6|6894.4|6891.6|6880.4|6877.6|2765
1631121000000|2021-09-08 17:10:00|6880.7|6877.9|6880|6877.2|6884.7|6881.9|6878|6875.2|1795
1631121300000|2021-09-08 17:15:00|6881.4|6878.6|6882.3|6879.5|6885.3|6882.5|6880.4|6877.6|1791
1631121600000|2021-09-08 17:20:00|6882.7|6879.9|6870.7|6867.9|6885.3|6882.5|6869|6866.2|4611
1631121900000|2021-09-08 17:25:00|6870.8|6868|6890|6887.2|6890.7|6887.9|6868.7|6865.9|2740
1631122200000|2021-09-08 17:30:00|6890.2|6887.4|6882.3|6879.5|6893|6890.2|6881.6|6878.8|1957
1631122500000|2021-09-08 17:35:00|6882.6|6879.8|6882.6|6879.8|6887.3|6884.5|6881.6|6878.8|1575
1631122800000|2021-09-08 17:40:00|6883.3|6880.5|6889.6|6886.8|6890.6|6887.8|6880|6877.2|999
1631123100000|2021-09-08 17:45:00|6890|6887.2|6890|6887.2|6898|6895.2|6889.3|6886.5|1435
1631123400000|2021-09-08 17:50:00|6890.3|6887.5|6893.6|6890.8|6895|6892.2|6889|6886.2|827
1631123700000|2021-09-08 17:55:00|6894|6891.2|6897.6|6894.8|6901|6898.2|6893|6890.2|1254
1631124000000|2021-09-08 18:00:00|6898|6895.2|6911|6908.2|6912|6909.2|6897.6|6894.8|2360
1631124300000|2021-09-08 18:05:00|6910.6|6907.8|6913.6|6910.8|6914.3|6911.5|6908.3|6905.5|1943
1631124600000|2021-09-08 18:10:00|6913.3|6910.5|6910.6|6907.8|6915.3|6912.5|6908.6|6905.8|1804
1631124900000|2021-09-08 18:15:00|6910.8|6908|6911.8|6909|6919.7|6916.9|6909.3|6906.5|9678
1631125200000|2021-09-08 18:20:00|6911.7|6908.9|6920|6917.2|6921.3|6918.5|6907.7|6904.9|9141
1631125500000|2021-09-08 18:25:00|6919.6|6916.8|6917|6914.2|6921|6918.2|6905|6902.2|16965
1631125800000|2021-09-08 18:30:00|6916.3|6913.5|6922.2|6919.4|6923.2|6920.4|6911.3|6908.5|4566
1631126100000|2021-09-08 18:35:00|6922|6919.2|6921|6918.2|6922.2|6919.4|6915.8|6913|1064
1631126400000|2021-09-08 18:40:00|6920.7|6917.9|6919|6916.2|6921|6918.2|6917|6914.2|554
1631126700000|2021-09-08 18:45:00|6918.7|6915.9|6919.7|6916.9|6920.3|6917.5|6916|6913.2|336
1631127000000|2021-09-08 18:50:00|6920|6917.2|6918|6915.2|6920.3|6917.5|6917|6914.2|349
1631127300000|2021-09-08 18:55:00|6918.3|6915.5|6921|6918.2|6921|6918.2|6917.7|6914.9|234
1631127600000|2021-09-08 19:00:00|6920.6|6917.8|6917|6914.2|6920.6|6917.8|6917|6914.2|398
1631127900000|2021-09-08 19:05:00|6917.6|6914.8|6917.6|6914.8|6918|6915.2|6916|6913.2|148
1631128200000|2021-09-08 19:10:00|6918|6915.2|6923|6920.2|6923|6920.2|6916|6913.2|313
1631128500000|2021-09-08 19:15:00|6922.6|6919.8|6923|6920.2|6924|6921.2|6920.3|6917.5|339
1631128800000|2021-09-08 19:20:00|6922.6|6919.8|6921|6918.2|6924|6921.2|6920.3|6917.5|213
1631129100000|2021-09-08 19:25:00|6920.6|6917.8|6917|6914.2|6921|6918.2|6916.6|6913.8|241
1631129400000|2021-09-08 19:30:00|6916.6|6913.8|6918|6915.2|6919|6916.2|6916|6913.2|237
1631129700000|2021-09-08 19:35:00|6918.3|6915.5|6919|6916.2|6921|6918.2|6918|6915.2|256
1631130000000|2021-09-08 19:40:00|6918.6|6915.8|6919|6916.2|6919|6916.2|6917|6914.2|250
1631130300000|2021-09-08 19:45:00|6918.6|6915.8|6917.9|6915.1|6920|6917.2|6917.6|6914.8|133
1631130600000|2021-09-08 19:50:00|6918.4|6915.6|6918.9|6916.1|6919.9|6917.1|6918.4|6915.6|87
1631130900000|2021-09-08 19:55:00|6918.6|6915.8|6917.9|6915.1|6918.9|6916.1|6915.8|6913|482
1631131200000|2021-09-08 20:00:00|6917.6|6914.8|6918.6|6915.8|6918.9|6916.1|6916.6|6913.8|234
1631131500000|2021-09-08 20:05:00|6917.9|6915.1|6919.6|6916.8|6920.6|6917.8|6917.6|6914.8|282
1631131800000|2021-09-08 20:10:00|6919.1|6916.3|6920.3|6917.5|6920.3|6917.5|6919.1|6916.3|119
1631132100000|2021-09-08 20:15:00|6919.9|6917.1|6920.6|6917.8|6920.9|6918.1|6919.3|6916.5|437
1631132400000|2021-09-08 20:20:00|6920.9|6918.1|6922.3|6919.5|6922.6|6919.8|6920.9|6918.1|147
1631132700000|2021-09-08 20:25:00|6921.9|6919.1|6922.6|6919.8|6922.6|6919.8|6921.1|6918.2|242
1631133000000|2021-09-08 20:30:00|6922.4|6919.6|6924.1|6921.3|6925.9|6923.1|6919.9|6917.1|1096
1631133300000|2021-09-08 20:35:00|6923.9|6921.1|6924.6|6921.8|6924.9|6922.1|6923.9|6921.1|230
1631133600000|2021-09-08 20:40:00|6924.3|6921.5|6924.3|6921.5|6924.9|6922.1|6924.3|6921.5|95
1631133900000|2021-09-08 20:45:00|6924.1|6921.3|6924.3|6921.5|6924.3|6921.5|6920.9|6918.1|354
1631134200000|2021-09-08 20:50:00|6923.9|6921.1|6924.6|6921.8|6924.9|6922.1|6923.3|6920.5|235
1631134500000|2021-09-08 20:55:00|6924.8|6922|6923.1|6920.3|6926.1|6923.3|6923.1|6920.2|737
1631138400000|2021-09-08 22:00:00|6920|6917.2|6921.5|6918.7|6924.5|6921.7|6920|6916.8|219
1631138700000|2021-09-08 22:05:00|6921.2|6918.4|6921.5|6918.7|6921.7|6918.9|6921.2|6918.4|56
1631139000000|2021-09-08 22:10:00|6920.5|6917.7|6920.5|6917.7|6920.9|6918.1|6920.2|6917.4|91
1631139300000|2021-09-08 22:15:00|6920.2|6917.4|6920.5|6917.7|6920.9|6918.1|6920.2|6917.4|17
1631139600000|2021-09-08 22:20:00|6920.2|6917.4|6920.5|6917.7|6921.5|6918.7|6920.2|6917.4|65
1631139900000|2021-09-08 22:25:00|6920.2|6917.4|6919.5|6916.7|6920.5|6917.7|6919.5|6916.7|72
1631140200000|2021-09-08 22:30:00|6917.9|6915.1|6915.5|6912.7|6917.9|6915.1|6914.9|6912.1|140
1631140500000|2021-09-08 22:35:00|6915.4|6912.6|6913.5|6910.7|6915.4|6912.6|6913.5|6910.7|79
1631140800000|2021-09-08 22:40:00|6913.2|6910.4|6912.5|6909.7|6913.5|6910.7|6910.9|6908.1|184
1631141100000|2021-09-08 22:45:00|6913.5|6910.7|6914.5|6911.7|6914.5|6911.7|6912.5|6909.7|61
1631141400000|2021-09-08 22:50:00|6914.2|6911.4|6911|6908.2|6914.2|6911.4|6910.5|6907.7|116
1631141700000|2021-09-08 22:55:00|6910.8|6908|6913.5|6910.7|6913.5|6910.7|6910.8|6908|38
1631142000000|2021-09-08 23:00:00|6913|6910.2|6910.5|6907.7|6913|6910.2|6910.5|6907.7|53
1631142300000|2021-09-08 23:05:00|6910.2|6907.4|6912.3|6909.5|6912.5|6909.7|6910.2|6907.4|50
1631142600000|2021-09-08 23:10:00|6912.5|6909.7|6911.5|6908.7|6912.5|6909.7|6910.5|6907.7|21
1631142900000|2021-09-08 23:15:00|6911.3|6908.5|6911.3|6908.5|6911.5|6908.7|6910.8|6908|39
1631143200000|2021-09-08 23:20:00|6911.2|6908.4|6908.5|6905.7|6911.2|6908.4|6908.2|6905.4|73
1631143500000|2021-09-08 23:25:00|6908.8|6906|6910.2|6907.4|6910.5|6907.7|6908.8|6906|58
1631143800000|2021-09-08 23:30:00|6910|6907.2|6908.8|6906|6910.5|6907.7|6908.8|6906|58
1631144100000|2021-09-08 23:35:00|6908.5|6905.7|6907.5|6904.7|6909.5|6906.7|6907.5|6904.7|94
1631144400000|2021-09-08 23:40:00|6907.8|6905|6907.8|6905|6908|6905.2|6907.5|6904.7|63
1631144700000|2021-09-08 23:45:00|6908.2|6905.4|6910.5|6907.7|6910.5|6907.7|6907.8|6905|83
1631145000000|2021-09-08 23:50:00|6909.5|6906.7|6910.5|6907.7|6910.5|6907.7|6909.5|6906.7|30
1631145300000|2021-09-08 23:55:00|6911.2|6908.4|6908.5|6905.7|6911.2|6908.4|6907.5|6904.7|89
1631145600000|2021-09-09 00:00:00|6908.1|6905.3|6908.5|6905.7|6912.5|6909.7|6904.2|6901.4|449
1631145900000|2021-09-09 00:05:00|6908.6|6905.8|6909.5|6906.7|6913.5|6910.7|6908.5|6905.7|144
1631146200000|2021-09-09 00:10:00|6909.1|6906.3|6904.5|6901.7|6909.5|6906.7|6904.3|6901.5|138
1631146500000|2021-09-09 00:15:00|6904.1|6901.3|6904.3|6901.5|6908.5|6905.7|6903.8|6901|114
1631146800000|2021-09-09 00:20:00|6904.5|6901.7|6903.5|6900.7|6905.5|6902.7|6902.8|6900|124
1631147100000|2021-09-09 00:25:00|6903.8|6901|6904.5|6901.7|6904.8|6902|6903.5|6900.7|45
1631147400000|2021-09-09 00:30:00|6904.1|6901.3|6903.5|6900.7|6904.8|6902|6902.8|6900|67
1631147700000|2021-09-09 00:35:00|6903.6|6900.8|6902.5|6899.7|6904.5|6901.7|6902.5|6899.7|68
1631148000000|2021-09-09 00:40:00|6902.3|6899.5|6903.8|6901|6904.8|6902|6901.8|6899|147
1631148300000|2021-09-09 00:45:00|6903.5|6900.7|6897.5|6894.7|6904.3|6901.5|6897.5|6894.7|160
1631148600000|2021-09-09 00:50:00|6897.1|6894.3|6895.4|6892.6|6897.4|6894.6|6894.5|6891.7|159
1631148900000|2021-09-09 00:55:00|6895.8|6893|6896.4|6893.6|6897.3|6894.5|6894.4|6891.6|150
1631149200000|2021-09-09 01:00:00|6896.1|6893.3|6895.4|6892.6|6896.8|6894|6891.1|6888.3|594
1631149500000|2021-09-09 01:05:00|6894.9|6892.1|6895.1|6892.3|6897.4|6894.6|6893.4|6890.6|296
1631149800000|2021-09-09 01:10:00|6894.9|6892.1|6900.4|6897.6|6902.8|6900|6893.1|6890.3|289
1631150100000|2021-09-09 01:15:00|6900.9|6898.1|6904.4|6901.6|6904.4|6901.6|6900.4|6897.6|265
1631150400000|2021-09-09 01:20:00|6904.8|6902|6908.8|6906|6909.8|6907|6902.8|6900|286
1631150700000|2021-09-09 01:25:00|6909.4|6906.6|6906.8|6904|6911.4|6908.6|6905.8|6903|223
1631151000000|2021-09-09 01:30:00|6906.4|6903.6|6910.8|6908|6910.8|6908|6904.4|6901.6|245
1631151300000|2021-09-09 01:35:00|6909.8|6907|6914.9|6912.1|6918.4|6915.6|6908.8|6906|405
1631151600000|2021-09-09 01:40:00|6914.8|6912|6919.7|6916.9|6921.8|6919|6914.4|6911.6|242
1631151900000|2021-09-09 01:45:00|6919.4|6916.6|6920.4|6917.6|6921.7|6918.9|6918.7|6915.9|246
1631152200000|2021-09-09 01:50:00|6920.7|6917.9|6920.9|6918.1|6923.9|6921.1|6918.4|6915.6|314
1631152500000|2021-09-09 01:55:00|6920.7|6917.9|6921.2|6918.4|6921.7|6918.9|6917.1|6914.3|177
1631152800000|2021-09-09 02:00:00|6921.4|6918.6|6924.4|6921.6|6926.7|6923.9|6919.7|6916.9|299
1631153100000|2021-09-09 02:05:00|6924.7|6921.9|6926.4|6923.6|6930.4|6927.6|6923.4|6920.6|552
1631153400000|2021-09-09 02:10:00|6926.7|6923.9|6931.7|6928.9|6932.7|6929.9|6926.7|6923.9|366
1631153700000|2021-09-09 02:15:00|6931.4|6928.6|6927.7|6924.9|6931.7|6928.9|6926.7|6923.9|262
1631154000000|2021-09-09 02:20:00|6927.9|6925.1|6927.7|6924.9|6931.4|6928.6|6926.7|6923.9|171
1631154300000|2021-09-09 02:25:00|6927.4|6924.6|6928.7|6925.9|6929.4|6926.6|6926.7|6923.9|124
1631154600000|2021-09-09 02:30:00|6929.4|6926.6|6929.7|6926.9|6934.9|6932.1|6929.4|6926.6|477
1631154900000|2021-09-09 02:35:00|6929.9|6927.1|6935.7|6932.9|6936.7|6933.9|6929.9|6927.1|306
1631155200000|2021-09-09 02:40:00|6936.1|6933.3|6930.7|6927.9|6939|6936.2|6928.4|6925.6|526
1631155500000|2021-09-09 02:45:00|6930.4|6927.6|6925.4|6922.6|6931|6928.2|6925.4|6922.6|285
1631155800000|2021-09-09 02:50:00|6925.2|6922.4|6924.4|6921.6|6926.4|6923.6|6922.4|6919.6|224
1631156100000|2021-09-09 02:55:00|6924|6921.2|6927.7|6924.9|6928.4|6925.6|6922.4|6919.6|200
1631156400000|2021-09-09 03:00:00|6928|6925.2|6926.7|6923.9|6929.7|6926.9|6926.4|6923.6|369
1631156700000|2021-09-09 03:05:00|6926.2|6923.4|6929.9|6927.1|6931|6928.2|6925.7|6922.9|326
1631157000000|2021-09-09 03:10:00|6929.7|6926.9|6923.4|6920.6|6931.4|6928.6|6923.4|6920.6|215
1631157300000|2021-09-09 03:15:00|6923.7|6920.9|6924.7|6921.9|6927.4|6924.6|6921.7|6918.9|471
1631157600000|2021-09-09 03:20:00|6925.4|6922.6|6921.4|6918.6|6925.4|6922.6|6920.4|6917.6|257
1631157900000|2021-09-09 03:25:00|6921.7|6918.9|6919.4|6916.6|6922.7|6919.9|6917.4|6914.6|840
1631158200000|2021-09-09 03:30:00|6919|6916.2|6921.4|6918.6|6922.4|6919.6|6918.4|6915.6|99
1631158500000|2021-09-09 03:35:00|6921.9|6919.1|6921.7|6918.9|6923.7|6920.9|6921|6918.2|80
1631158800000|2021-09-09 03:40:00|6921.4|6918.6|6921|6918.2|6921.5|6918.7|6920.4|6917.6|59
1631159100000|2021-09-09 03:45:00|6920.7|6917.9|6922.3|6919.5|6922.3|6919.5|6920.3|6917.5|50
1631159400000|2021-09-09 03:50:00|6922.7|6919.9|6921.3|6918.5|6922.7|6919.9|6920.3|6917.5|30
1631159700000|2021-09-09 03:55:00|6922|6919.2|6921.3|6918.5|6922.3|6919.5|6920.3|6917.5|65
1631160000000|2021-09-09 04:00:00|6921.5|6918.7|6921.3|6918.5|6924|6921.2|6921.3|6918.5|68
1631160300000|2021-09-09 04:05:00|6921.5|6918.7|6918.3|6915.5|6922|6919.2|6917.3|6914.5|127
1631160600000|2021-09-09 04:10:00|6918|6915.2|6919.3|6916.5|6919.3|6916.5|6916.7|6913.9|119
1631160900000|2021-09-09 04:15:00|6918.7|6915.9|6915|6912.2|6918.7|6915.9|6915|6912.2|141
1631161200000|2021-09-09 04:20:00|6914.8|6912|6913.7|6910.9|6917.3|6914.5|6913.3|6910.5|254
1631161500000|2021-09-09 04:25:00|6913.3|6910.5|6917.3|6914.5|6919.3|6916.5|6913.3|6910.5|274
1631161800000|2021-09-09 04:30:00|6917|6914.2|6911.7|6908.9|6917|6914.2|6911.3|6908.5|201
1631162100000|2021-09-09 04:35:00|6911.8|6909|6911.3|6908.5|6913.3|6910.5|6910.3|6907.5|93
1631162400000|2021-09-09 04:40:00|6911.5|6908.7|6910.3|6907.5|6912.5|6909.7|6910|6907.2|73
1631162700000|2021-09-09 04:45:00|6910.7|6907.9|6905.3|6902.5|6911.3|6908.5|6905.3|6902.5|261
1631163000000|2021-09-09 04:50:00|6906|6903.2|6907.3|6904.5|6907.8|6905|6905.3|6902.5|173
1631163300000|2021-09-09 04:55:00|6907.5|6904.7|6910.5|6907.7|6911.3|6908.5|6907.3|6904.5|167
1631163600000|2021-09-09 05:00:00|6910.3|6907.5|6908.3|6905.5|6910.3|6907.5|6907.3|6904.5|136
1631163900000|2021-09-09 05:05:00|6907.6|6904.8|6909.5|6906.7|6910|6907.2|6905.3|6902.5|172
1631164200000|2021-09-09 05:10:00|6909.3|6906.5|6910.3|6907.5|6911.6|6908.8|6909.3|6906.5|125
1631164500000|2021-09-09 05:15:00|6910|6907.2|6911.6|6908.8|6914.3|6911.5|6909.3|6906.5|163
1631164800000|2021-09-09 05:20:00|6911.3|6908.5|6914.6|6911.8|6914.6|6911.8|6911.1|6908.3|203
1631165100000|2021-09-09 05:25:00|6914.3|6911.5|6912.1|6909.3|6918.3|6915.5|6911.1|6908.3|376
1631165400000|2021-09-09 05:30:00|6911.6|6908.8|6909.3|6906.5|6917.3|6914.5|6907.6|6904.8|364
1631165700000|2021-09-09 05:35:00|6909.6|6906.8|6917.6|6914.8|6917.6|6914.8|6908|6905.2|213
1631166000000|2021-09-09 05:40:00|6917.3|6914.5|6911.6|6908.8|6917.3|6914.5|6907.3|6904.5|216
1631166300000|2021-09-09 05:45:00|6911.3|6908.5|6919.1|6916.3|6919.3|6916.5|6909.6|6906.8|308
1631166600000|2021-09-09 05:50:00|6918.6|6915.8|6919.1|6916.3|6919.3|6916.5|6913.6|6910.8|175
1631166900000|2021-09-09 05:55:00|6919.3|6916.5|6920.6|6917.8|6925.6|6922.8|6918.6|6915.8|371
1631167200000|2021-09-09 06:00:00|6920.3|6917.5|6926.3|6923.5|6926.3|6923.5|6920.3|6917.5|275
1631167500000|2021-09-09 06:05:00|6926.6|6923.8|6927.6|6924.8|6928.9|6926.1|6925.3|6922.5|216
1631167800000|2021-09-09 06:10:00|6927.3|6924.5|6930.3|6927.5|6931.6|6928.8|6925.3|6922.5|234
1631168100000|2021-09-09 06:15:00|6929.6|6926.8|6931.3|6928.5|6936.3|6933.5|6929.3|6926.5|575
1631168400000|2021-09-09 06:20:00|6930.9|6928.1|6932.6|6929.8|6934.6|6931.8|6929.3|6926.5|405
1631168700000|2021-09-09 06:25:00|6932.8|6930|6928.3|6925.5|6934.3|6931.5|6926.3|6923.5|476
1631169000000|2021-09-09 06:30:00|6928.1|6925.3|6926.6|6923.8|6929.6|6926.8|6921.6|6918.8|3072
1631169300000|2021-09-09 06:35:00|6926.9|6924.1|6925.6|6922.8|6931.3|6928.5|6925.6|6922.8|276
1631169600000|2021-09-09 06:40:00|6924.6|6921.8|6923.6|6920.8|6924.9|6922.1|6921.2|6918.4|273
1631169900000|2021-09-09 06:45:00|6922.7|6919.9|6927.6|6924.8|6927.6|6924.8|6922.6|6919.8|325
1631170200000|2021-09-09 06:50:00|6927.2|6924.4|6923.6|6920.8|6930.6|6927.8|6923.6|6920.8|276
1631170500000|2021-09-09 06:55:00|6923.9|6921.1|6921.2|6918.4|6925.6|6922.8|6918.2|6915.4|608
1631170800000|2021-09-09 07:00:00|6921.6|6918.8|6915.6|6912.8|6921.6|6918.8|6907.6|6904.8|1750
1631171100000|2021-09-09 07:05:00|6914.6|6911.8|6908.2|6905.4|6917.6|6914.8|6905.9|6903.1|702
1631171400000|2021-09-09 07:10:00|6908.1|6905.3|6910.2|6907.4|6913.6|6910.8|6902.6|6899.8|951
1631171700000|2021-09-09 07:15:00|6910.6|6907.8|6917.2|6914.4|6919.6|6916.8|6909.6|6906.8|1860
1631172000000|2021-09-09 07:20:00|6917.1|6914.3|6917.1|6914.3|6920.6|6917.8|6913.6|6910.8|844
1631172300000|2021-09-09 07:25:00|6917.6|6914.8|6907.9|6905.1|6917.6|6914.8|6906.6|6903.8|570
1631172600000|2021-09-09 07:30:00|6907.6|6904.8|6903.1|6900.3|6909.6|6906.8|6900.6|6897.8|625
1631172900000|2021-09-09 07:35:00|6902.9|6900.1|6891.9|6889.1|6905.4|6902.6|6889.6|6886.8|4174
1631173200000|2021-09-09 07:40:00|6891.2|6888.4|6889.9|6887.1|6893.9|6891.1|6885.9|6883.1|847
1631173500000|2021-09-09 07:45:00|6889.4|6886.6|6890.2|6887.4|6891.9|6889.1|6884.5|6881.7|1082
1631173800000|2021-09-09 07:50:00|6890.9|6888.1|6899.2|6896.4|6902.9|6900.1|6886.9|6884.1|1173
1631174100000|2021-09-09 07:55:00|6899.5|6896.7|6894.2|6891.4|6899.7|6896.9|6887.5|6884.7|881
1631174400000|2021-09-09 08:00:00|6894.5|6891.7|6901|6898.2|6901.5|6898.7|6891.9|6889.1|843
1631174700000|2021-09-09 08:05:00|6901.2|6898.4|6893.5|6890.7|6902.5|6899.7|6888.2|6885.4|807
1631175000000|2021-09-09 08:10:00|6893.2|6890.4|6900.2|6897.4|6901.5|6898.7|6890.5|6887.7|631
1631175300000|2021-09-09 08:15:00|6900.5|6897.7|6896.9|6894.1|6901.2|6898.4|6891.2|6888.4|410
1631175600000|2021-09-09 08:20:00|6896.7|6893.9|6890.7|6887.9|6897.2|6894.4|6884.5|6881.7|683
1631175900000|2021-09-09 08:25:00|6890.9|6888.1|6906|6903.2|6908.5|6905.7|6889.2|6886.4|1612
1631176200000|2021-09-09 08:30:00|6905.9|6903.1|6898.9|6896.1|6905.9|6903.1|6891.2|6888.4|873
1631176500000|2021-09-09 08:35:00|6899.5|6896.7|6889.5|6886.7|6905.5|6902.7|6888|6885.2|486
1631176800000|2021-09-09 08:40:00|6889.2|6886.4|6893.5|6890.7|6897|6894.2|6888.5|6885.7|418
1631177100000|2021-09-09 08:45:00|6893.9|6891.1|6892.5|6889.7|6894.5|6891.7|6890.5|6887.7|274
1631177400000|2021-09-09 08:50:00|6892.2|6889.4|6894.2|6891.4|6897.5|6894.7|6890.5|6887.7|441
1631177700000|2021-09-09 08:55:00|6894.7|6891.9|6905.7|6902.9|6907.7|6904.9|6891.2|6888.4|617
1631178000000|2021-09-09 09:00:00|6905.5|6902.7|6903.5|6900.7|6906.5|6903.7|6898.8|6896|398
1631178300000|2021-09-09 09:05:00|6903.2|6900.4|6907.5|6904.7|6907.5|6904.7|6901.7|6898.9|290
1631178600000|2021-09-09 09:10:00|6907.2|6904.4|6909.2|6906.4|6909.5|6906.7|6903.5|6900.7|307
1631178900000|2021-09-09 09:15:00|6908.8|6906|6904.5|6901.7|6909|6906.2|6900.2|6897.4|518
1631179200000|2021-09-09 09:20:00|6904.2|6901.4|6904.7|6901.9|6909.5|6906.7|6903.5|6900.7|253
1631179500000|2021-09-09 09:25:00|6905|6902.2|6910.2|6907.4|6914.2|6911.4|6900.2|6897.4|300
1631179800000|2021-09-09 09:30:00|6910|6907.2|6913.2|6910.4|6916.5|6913.7|6906.2|6903.4|808
1631180100000|2021-09-09 09:35:00|6913.3|6910.5|6923.5|6920.7|6924.8|6922|6913.2|6910.4|1638
1631180400000|2021-09-09 09:40:00|6923.7|6920.9|6924|6921.2|6925.5|6922.7|6918.8|6916|521
1631180700000|2021-09-09 09:45:00|6924.1|6921.3|6924.8|6922|6929.1|6926.3|6921.1|6918.3|1378
1631181000000|2021-09-09 09:50:00|6924.5|6921.7|6918.8|6916|6924.5|6921.7|6915.8|6913|1353
1631181300000|2021-09-09 09:55:00|6919.1|6916.3|6929.8|6927|6930.8|6928|6918.8|6916|485
1631181600000|2021-09-09 10:00:00|6929.6|6926.8|6925.1|6922.3|6929.8|6927|6924.8|6922|570
1631181900000|2021-09-09 10:05:00|6924.8|6922|6927.1|6924.3|6931.5|6928.7|6924.8|6922|2602
1631182200000|2021-09-09 10:10:00|6926.6|6923.8|6923.1|6920.3|6926.6|6923.8|6919.8|6917|636
1631182500000|2021-09-09 10:15:00|6923.6|6920.8|6928.1|6925.3|6928.8|6926|6921.8|6919|351
1631182800000|2021-09-09 10:20:00|6928.3|6925.5|6926.8|6924|6928.8|6926|6925.1|6922.3|211
1631183100000|2021-09-09 10:25:00|6927.1|6924.3|6931.8|6929|6932.8|6930|6926.8|6924|359
1631183400000|2021-09-09 10:30:00|6932.1|6929.3|6929.3|6926.5|6934.1|6931.3|6928.6|6925.8|450
1631183700000|2021-09-09 10:35:00|6929.8|6927|6926.8|6924|6931.1|6928.3|6922.4|6919.6|440
1631184000000|2021-09-09 10:40:00|6925.9|6923.1|6923.8|6921|6926.8|6924|6919.8|6917|308
1631184300000|2021-09-09 10:45:00|6923.4|6920.6|6928.8|6926|6930.8|6928|6922.1|6919.3|342
1631184600000|2021-09-09 10:50:00|6929.1|6926.3|6924.8|6922|6929.8|6927|6924.8|6922|724
1631184900000|2021-09-09 10:55:00|6925.1|6922.3|6920.8|6918|6926.1|6923.3|6918.8|6916|410
1631185200000|2021-09-09 11:00:00|6920.3|6917.5|6948.1|6945.3|6949.1|6946.3|6920.3|6917.5|1670
1631185500000|2021-09-09 11:05:00|6947.8|6945|6964.8|6962|6971.8|6969|6946.8|6944|5626
1631185800000|2021-09-09 11:10:00|6966.8|6964|6961.8|6959|6968.8|6966|6956.1|6953.3|1412
1631186100000|2021-09-09 11:15:00|6961.1|6958.3|6962.1|6959.3|6965.8|6963|6948.4|6945.6|2922
1631186400000|2021-09-09 11:20:00|6962.8|6960|6957.1|6954.3|6962.8|6960|6956.7|6953.9|447
1631186700000|2021-09-09 11:25:00|6957.4|6954.6|6961.4|6958.6|6961.7|6958.9|6954.7|6951.9|503
1631187000000|2021-09-09 11:30:00|6961.1|6958.3|6957.1|6954.3|6963.4|6960.6|6956.7|6953.9|317
1631187300000|2021-09-09 11:35:00|6957.4|6954.6|6954.4|6951.6|6958.7|6955.9|6951.7|6948.9|638
1631187600000|2021-09-09 11:40:00|6954.1|6951.3|6949.1|6946.3|6955.7|6952.9|6949.1|6946.3|482
1631187900000|2021-09-09 11:45:00|6949.7|6946.9|6959.7|6956.9|6960.1|6957.3|6949.6|6946.8|562
1631188200000|2021-09-09 11:50:00|6959.4|6956.6|6956.7|6953.9|6961.7|6958.9|6954.7|6951.9|697
1631188500000|2021-09-09 11:55:00|6957.2|6954.4|6956.4|6953.6|6962.7|6959.9|6954.7|6951.9|468
1631188800000|2021-09-09 12:00:00|6956.1|6953.3|6958.1|6955.3|6960.7|6957.9|6954.1|6951.3|529
1631189100000|2021-09-09 12:05:00|6957.7|6954.9|6958.1|6955.3|6962.7|6959.9|6956.1|6953.3|497
1631189400000|2021-09-09 12:10:00|6957.7|6954.9|6955.1|6952.3|6967.7|6964.9|6954.1|6951.3|1299
1631189700000|2021-09-09 12:15:00|6955.2|6952.4|6956.1|6953.3|6958.1|6955.3|6937.4|6934.6|4029
1631190000000|2021-09-09 12:20:00|6955.4|6952.6|6916.1|6913.3|6956.7|6953.9|6916.1|6913.3|5917
1631190300000|2021-09-09 12:25:00|6915.1|6912.3|6887.1|6884.3|6927.1|6924.3|6887.1|6883.8|5745
1631190600000|2021-09-09 12:30:00|6887.7|6884.9|6887.4|6884.6|6902.9|6900.1|6870.4|6867.6|7377
1631190900000|2021-09-09 12:35:00|6887.7|6884.9|6893.4|6890.6|6896.4|6893.6|6871.4|6868.6|3541
1631191200000|2021-09-09 12:40:00|6893.6|6890.8|6854.7|6851.9|6896.4|6893.6|6848.4|6845.6|4423
1631191500000|2021-09-09 12:45:00|6854.4|6851.6|6872.4|6869.6|6874.1|6871.3|6851.4|6848.6|3012
1631191800000|2021-09-09 12:50:00|6872.1|6869.3|6872.7|6869.9|6878|6875.2|6861.2|6858.4|2626
1631192100000|2021-09-09 12:55:00|6872.5|6869.7|6866.4|6863.6|6873.7|6870.9|6857|6854.2|2094
1631192400000|2021-09-09 13:00:00|6866.7|6863.9|6800.9|6798.1|6872.4|6869.6|6789.7|6786.9|12681
1631192700000|2021-09-09 13:05:00|6800.7|6797.9|6793.7|6790.9|6806.1|6803.3|6769.7|6766.9|9597
1631193000000|2021-09-09 13:10:00|6793.1|6790.3|6802.4|6799.6|6807.1|6804.3|6780.1|6777.3|5519
1631193300000|2021-09-09 13:15:00|6802.2|6799.4|6784|6781.2|6802.2|6799.4|6777.1|6774.3|10312
1631193600000|2021-09-09 13:20:00|6783.9|6781.1|6781.4|6778.6|6790.4|6787.6|6773.4|6770.6|3622
1631193900000|2021-09-09 13:25:00|6781.1|6778.3|6802|6799.2|6807.4|6804.6|6778|6775.2|4252
1631194200000|2021-09-09 13:30:00|6801.9|6799.1|6805.4|6802.6|6813|6810.2|6781.4|6778.6|4071
1631194500000|2021-09-09 13:35:00|6805|6802.2|6828.4|6825.6|6829.4|6826.6|6798.4|6795.6|8202
1631194800000|2021-09-09 13:40:00|6828|6825.2|6870.4|6867.6|6876.7|6873.9|6824|6821.2|9538
1631195100000|2021-09-09 13:45:00|6869.9|6867.1|6871.4|6868.6|6874.7|6871.9|6863.4|6860.6|3824
1631195400000|2021-09-09 13:50:00|6871|6868.2|6890.4|6887.6|6893.4|6890.6|6868.7|6865.9|4205
1631195700000|2021-09-09 13:55:00|6890.7|6887.9|6883|6880.2|6905.7|6902.9|6877.7|6874.9|5061
1631196000000|2021-09-09 14:00:00|6882.7|6879.9|6891.3|6888.5|6897.2|6894.4|6879.3|6876.5|5009
1631196300000|2021-09-09 14:05:00|6891.7|6888.9|6890.7|6887.9|6893.3|6890.5|6884|6881.2|1890
1631196600000|2021-09-09 14:10:00|6890.3|6887.5|6896.3|6893.5|6898.3|6895.5|6882.7|6879.9|2889
1631196900000|2021-09-09 14:15:00|6895.8|6893|6914.6|6911.8|6916|6913.2|6893.3|6890.5|6113
1631197200000|2021-09-09 14:20:00|6914.3|6911.5|6907.3|6904.5|6920|6917.2|6902|6899.2|4887
1631197500000|2021-09-09 14:25:00|6907|6904.2|6913|6910.2|6917.3|6914.5|6902|6899.2|3030
1631197800000|2021-09-09 14:30:00|6913.3|6910.5|6906.3|6903.5|6922.6|6919.8|6904.3|6901.5|4785
1631198100000|2021-09-09 14:35:00|6905.3|6902.5|6921|6918.2|6922.3|6919.5|6902.7|6899.9|3497
1631198400000|2021-09-09 14:40:00|6921.1|6918.3|6931.3|6928.5|6938.3|6935.5|6921|6918.2|8305
1631198700000|2021-09-09 14:45:00|6931.1|6928.3|6948.3|6945.5|6949.6|6946.8|6925.6|6922.8|3470
1631199000000|2021-09-09 14:50:00|6947.3|6944.5|6947.6|6944.8|6956.3|6953.5|6944.3|6941.5|3848
1631199300000|2021-09-09 14:55:00|6947.3|6944.5|6956.6|6953.8|6957.6|6954.8|6945.6|6942.8|3064
1631199600000|2021-09-09 15:00:00|6956.3|6953.5|6954.3|6951.5|6959.9|6956|6935.6|6932.8|6806
1631199900000|2021-09-09 15:05:00|6954.6|6951.8|6940.6|6937.8|6956.6|6953.8|6936.6|6933.8|3655
1631200200000|2021-09-09 15:10:00|6940|6937.2|6952|6949.2|6953.6|6950.8|6938.3|6935.5|2274
1631200500000|2021-09-09 15:15:00|6952.3|6949.5|6936|6933.2|6953.6|6950.8|6934|6931.2|6042
1631200800000|2021-09-09 15:20:00|6936.3|6933.5|6924|6921.2|6941|6938.2|6904.3|6901.5|6626
1631201100000|2021-09-09 15:25:00|6923.6|6920.8|6927.3|6924.5|6942|6939.2|6921|6918.2|3685
1631201400000|2021-09-09 15:30:00|6928.3|6925.5|6924.3|6921.5|6935.3|6932.5|6919.3|6916.5|3215
1631201700000|2021-09-09 15:35:00|6923.8|6921|6913.3|6910.5|6925.3|6922.5|6909.6|6906.8|2146
1631202000000|2021-09-09 15:40:00|6913.6|6910.8|6899|6896.2|6914.1|6911.3|6897.1|6894.3|3704
1631202300000|2021-09-09 15:45:00|6898.6|6895.8|6893.3|6890.5|6899.6|6896.8|6890.6|6887.8|3273
1631202600000|2021-09-09 15:50:00|6893.6|6890.8|6906.6|6903.8|6908.3|6905.5|6893.3|6890.5|2494
1631202900000|2021-09-09 15:55:00|6906.3|6903.5|6911.3|6908.5|6913.8|6911|6900.3|6897.5|2029
1631203200000|2021-09-09 16:00:00|6911.6|6908.8|6910.6|6907.8|6919.3|6916.5|6910|6907.2|1618
1631203500000|2021-09-09 16:05:00|6910.8|6908|6907|6904.2|6910.9|6908.1|6899.3|6896.5|4829
1631203800000|2021-09-09 16:10:00|6907.3|6904.5|6904|6901.2|6909.6|6906.8|6901.3|6898.5|1322
1631204100000|2021-09-09 16:15:00|6903.6|6900.8|6895|6892.2|6905.3|6902.5|6892.3|6889.5|1691
1631204400000|2021-09-09 16:20:00|6894.8|6892|6892.8|6890|6898|6895.2|6886.3|6883.5|1887
1631204700000|2021-09-09 16:25:00|6893|6890.2|6883.3|6880.5|6898.6|6895.8|6882.3|6879.5|2118
1631205000000|2021-09-09 16:30:00|6882.9|6880.1|6884.3|6881.5|6891.9|6889.1|6880.6|6877.8|1967
1631205300000|2021-09-09 16:35:00|6884.8|6882|6878.3|6875.5|6887.6|6884.8|6878.3|6875.5|1539
1631205600000|2021-09-09 16:40:00|6878.4|6875.6|6880.9|6878.1|6882.6|6879.8|6877.3|6874.5|1452
1631205900000|2021-09-09 16:45:00|6881.3|6878.5|6891.9|6889.1|6892.9|6890.1|6879.9|6877.1|1773
1631206200000|2021-09-09 16:50:00|6892.3|6889.5|6885|6882.2|6898.3|6895.5|6884.6|6881.8|3362
1631206500000|2021-09-09 16:55:00|6884.6|6881.8|6863.5|6860.7|6886.6|6883.8|6863|6860.2|2878
1631206800000|2021-09-09 17:00:00|6863.1|6860.3|6857.9|6855.1|6867.6|6864.8|6856.6|6853.8|3407
1631207100000|2021-09-09 17:05:00|6858.3|6855.5|6856.3|6853.5|6860.3|6857.5|6849.9|6847.1|2268
1631207400000|2021-09-09 17:10:00|6856.4|6853.6|6843.9|6841.1|6856.4|6853.6|6841.9|6839.1|2753
1631207700000|2021-09-09 17:15:00|6843.6|6840.8|6797.6|6794.8|6843.8|6841|6796.3|6793.5|6434
1631208000000|2021-09-09 17:20:00|6796.9|6794.1|6781.3|6778.5|6796.9|6794.1|6766.6|6763.8|13950
1631208300000|2021-09-09 17:25:00|6780.9|6778.1|6775.6|6772.8|6792.9|6790.1|6768.9|6766.1|4936
1631208600000|2021-09-09 17:30:00|6776.3|6773.5|6775.3|6772.5|6785.3|6782.5|6743.6|6740.8|10574
1631208900000|2021-09-09 17:35:00|6774.9|6772.1|6770.9|6768.1|6788.3|6785.5|6765.9|6763.1|4262
1631209200000|2021-09-09 17:40:00|6771.3|6768.5|6780.6|6777.8|6787.9|6785.1|6768.9|6766.1|3810
1631209500000|2021-09-09 17:45:00|6780.4|6777.6|6789.2|6786.4|6789.7|6786.9|6775.2|6772.4|3351
1631209800000|2021-09-09 17:50:00|6789.6|6786.8|6789.7|6786.9|6794.9|6792.1|6785.9|6783.1|2887
1631210100000|2021-09-09 17:55:00|6789.9|6787.1|6783.9|6781.1|6797.4|6794.6|6783.9|6781.1|3076
1631210400000|2021-09-09 18:00:00|6783.6|6780.8|6771.9|6769.1|6785.2|6782.4|6770.9|6768.1|3960
1631210700000|2021-09-09 18:05:00|6772.2|6769.4|6821.2|6818.4|6822.7|6819.9|6767.6|6764.8|4464
1631211000000|2021-09-09 18:10:00|6820.9|6818.1|6811.4|6808.6|6822.6|6819.8|6798.9|6796.1|3495
1631211300000|2021-09-09 18:15:00|6811.6|6808.8|6796.6|6793.8|6819.7|6816.9|6794.2|6791.4|4652
1631211600000|2021-09-09 18:20:00|6796.2|6793.4|6775.6|6772.8|6800.9|6798.1|6772.9|6770.1|4382
1631211900000|2021-09-09 18:25:00|6775.9|6773.1|6803.2|6800.4|6805.6|6802.8|6768.6|6765.8|19605
1631212200000|2021-09-09 18:30:00|6803.6|6800.8|6790.6|6787.8|6808.6|6805.8|6790.2|6787.4|2914
1631212500000|2021-09-09 18:35:00|6790.7|6787.9|6774.7|6771.9|6795.6|6792.8|6773.6|6770.8|3210
1631212800000|2021-09-09 18:40:00|6773.9|6771.1|6774.2|6771.4|6777.9|6775.1|6769.9|6767.1|1044
1631213100000|2021-09-09 18:45:00|6774.9|6772.1|6781.2|6778.4|6785.6|6782.8|6772.6|6769.8|958
1631213400000|2021-09-09 18:50:00|6781.6|6778.8|6776.2|6773.4|6783.2|6780.4|6773.9|6771.1|600
1631213700000|2021-09-09 18:55:00|6776.6|6773.8|6772.9|6770.1|6779.6|6776.8|6772.9|6770.1|291
1631214000000|2021-09-09 19:00:00|6773.2|6770.4|6782.2|6779.4|6783.2|6780.4|6771.9|6769.1|852
1631214300000|2021-09-09 19:05:00|6781.9|6779.1|6781.4|6778.6|6785.2|6782.4|6779.2|6776.4|386
1631214600000|2021-09-09 19:10:00|6781.2|6778.4|6779.4|6776.6|6784.9|6782.1|6778.5|6775.7|553
1631214900000|2021-09-09 19:15:00|6779.9|6777.1|6782.4|6779.6|6784.2|6781.4|6779.6|6776.8|417
1631215200000|2021-09-09 19:20:00|6782.9|6780.1|6783.2|6780.4|6785.9|6783.1|6781.7|6778.9|329
1631215500000|2021-09-09 19:25:00|6782.9|6780.1|6785.2|6782.4|6787.4|6784.6|6782.4|6779.6|275
1631215800000|2021-09-09 19:30:00|6784.9|6782.1|6788.7|6785.9|6790.9|6788.1|6784.2|6781.4|471
1631216100000|2021-09-09 19:35:00|6788.6|6785.8|6794.2|6791.4|6795.2|6792.4|6787.2|6784.4|437
1631216400000|2021-09-09 19:40:00|6794.1|6791.3|6795.2|6792.4|6796.9|6794.1|6793.2|6790.4|280
1631216700000|2021-09-09 19:45:00|6795.6|6792.8|6789.9|6787.1|6796.2|6793.4|6788.6|6785.8|303
1631217000000|2021-09-09 19:50:00|6789.7|6786.9|6782.2|6779.4|6789.9|6787.1|6781.2|6778.4|466
1631217300000|2021-09-09 19:55:00|6782.6|6779.8|6781.5|6778.7|6786.2|6783.4|6780.2|6777.4|684
1631217600000|2021-09-09 20:00:00|6781.2|6778.4|6781.2|6778.4|6785|6782.2|6781.2|6778.4|276
1631217900000|2021-09-09 20:05:00|6781.5|6778.7|6781.2|6778.4|6782.2|6779.4|6779.5|6776.7|82
1631218200000|2021-09-09 20:10:00|6782|6779.2|6781.5|6778.7|6783.5|6780.7|6781.5|6778.7|276
1631218500000|2021-09-09 20:15:00|6781.2|6778.4|6780.2|6777.4|6781.5|6778.7|6778.9|6776.1|97
1631218800000|2021-09-09 20:20:00|6779.9|6777.1|6777.5|6774.7|6781.2|6778.4|6777.5|6774.7|211
1631219100000|2021-09-09 20:25:00|6777.7|6774.9|6778.5|6775.7|6782.5|6779.7|6777.2|6774.4|190
1631219400000|2021-09-09 20:30:00|6779|6776.2|6779.5|6776.7|6781.5|6778.7|6777.2|6774.4|258
1631219700000|2021-09-09 20:35:00|6779.2|6776.4|6777.5|6774.7|6781.5|6778.7|6776.2|6773.4|315
1631220000000|2021-09-09 20:40:00|6777.8|6775|6776.5|6773.7|6778.8|6776|6773.8|6771|161
1631220300000|2021-09-09 20:45:00|6776.8|6774|6773.3|6770.5|6780.8|6777.7|6770.8|6768|462
1631220600000|2021-09-09 20:50:00|6773.2|6770.4|6780.2|6777.4|6780.2|6777.4|6773.2|6770.4|174
1631220900000|2021-09-09 20:55:00|6779.8|6777|6777.2|6774.4|6779.8|6777|6773.8|6771|410
1631224800000|2021-09-09 22:00:00|6782.7|6779.9|6780.1|6777.3|6787.8|6784.7|6779.7|6776.8|292
1631225100000|2021-09-09 22:05:00|6780|6777.2|6779.1|6776.3|6780.6|6777.8|6778.5|6775.7|77
1631225400000|2021-09-09 22:10:00|6779.5|6776.7|6779.1|6776.3|6780.1|6777.3|6776.1|6773.3|114
1631225700000|2021-09-09 22:15:00|6778.8|6776|6776.1|6773.3|6779.1|6776.3|6776.1|6773.3|48
1631226000000|2021-09-09 22:20:00|6776.8|6774|6774.6|6771.8|6777.1|6774.3|6774.5|6771.7|68
1631226300000|2021-09-09 22:25:00|6774.5|6771.7|6771.1|6768.3|6774.5|6771.7|6769.1|6766.3|189
1631226600000|2021-09-09 22:30:00|6772.1|6769.3|6772.1|6769.3|6774.5|6771.7|6770.8|6768|155
1631226900000|2021-09-09 22:35:00|6771.1|6768.3|6767.1|6764.3|6771.1|6768.3|6761.8|6759|278
1631227200000|2021-09-09 22:40:00|6767.4|6764.6|6771.1|6768.3|6773.4|6770.3|6767.4|6764.6|130
1631227500000|2021-09-09 22:45:00|6771|6768.2|6776.1|6773.3|6776.1|6773.3|6770.5|6767.7|51
1631227800000|2021-09-09 22:50:00|6776|6773.2|6776|6773.2|6779.1|6776.3|6775.1|6772.3|121
1631228100000|2021-09-09 22:55:00|6775.5|6772.7|6777.1|6774.3|6777.1|6774.3|6775.5|6772.7|26
1631228400000|2021-09-09 23:00:00|6777|6774.2|6777.5|6774.7|6778.1|6775.3|6773|6770.2|103
1631228700000|2021-09-09 23:05:00|6777.8|6775|6776.1|6773.3|6778.1|6775.3|6775.5|6772.7|32
1631229000000|2021-09-09 23:10:00|6777|6774.2|6779.5|6776.7|6779.5|6776.7|6775.1|6772.3|90
1631229300000|2021-09-09 23:15:00|6780.1|6777.3|6781.1|6778.3|6781.5|6778.7|6780|6777.2|64
1631229600000|2021-09-09 23:20:00|6782.1|6779.3|6783.5|6780.7|6784.1|6781.3|6781.5|6778.7|136
1631229900000|2021-09-09 23:25:00|6783|6780.2|6782.5|6779.7|6783.1|6780.3|6782.5|6779.7|36
1631230200000|2021-09-09 23:30:00|6782.1|6779.3|6781|6778.2|6782.1|6779.3|6780.5|6777.7|92
1631230500000|2021-09-09 23:35:00|6781.1|6778.3|6777.3|6774.5|6781.1|6778.3|6777.1|6774.3|90
1631230800000|2021-09-09 23:40:00|6777.1|6774.3|6778.1|6775.3|6778.1|6775.3|6777.1|6774.3|34
1631231100000|2021-09-09 23:45:00|6779.1|6776.3|6777.1|6774.3|6782.1|6779.3|6777.1|6774.3|107
1631231400000|2021-09-09 23:50:00|6776.8|6774|6779.1|6776.3|6779.1|6776.3|6776.8|6774|70
1631231700000|2021-09-09 23:55:00|6779.3|6776.5|6782.1|6779.3|6784.4|6781.5|6778.1|6774.7|156
1631232000000|2021-09-10 00:00:00|6782.4|6779.6|6790.1|6787.3|6793.7|6790.9|6778.1|6775.3|857
1631232300000|2021-09-10 00:05:00|6789.9|6787.1|6790.1|6787.3|6795.1|6792.3|6788.7|6785.9|309
1631232600000|2021-09-10 00:10:00|6790.2|6787.4|6788.1|6785.3|6790.2|6787.4|6785.1|6782.3|309
1631232900000|2021-09-10 00:15:00|6788.2|6785.4|6785.2|6782.4|6789.1|6786.3|6785.1|6782.3|166
1631233200000|2021-09-10 00:20:00|6785.4|6782.6|6784.1|6781.3|6786.1|6783.3|6781.2|6778.4|253
1631233500000|2021-09-10 00:25:00|6784.2|6781.4|6781.1|6778.3|6784.7|6781.9|6778.1|6775.3|165
1631233800000|2021-09-10 00:30:00|6781.4|6778.6|6780.1|6777.3|6782.1|6779.3|6780.1|6777.3|66
1631234100000|2021-09-10 00:35:00|6779.9|6777.1|6776.7|6773.9|6780.1|6777.3|6774.9|6772.1|303
1631234400000|2021-09-10 00:40:00|6776.9|6774.1|6777.1|6774.3|6780.1|6777.3|6776.4|6773.6|118
1631234700000|2021-09-10 00:45:00|6776.9|6774.1|6776.1|6773.3|6778.1|6775.3|6774.1|6771.3|191
1631235000000|2021-09-10 00:50:00|6775.1|6772.3|6777.4|6774.6|6777.9|6775.1|6773.7|6770.9|154
1631235300000|2021-09-10 00:55:00|6777.1|6774.3|6778.1|6775.3|6779.4|6776.6|6774.1|6771.3|276
1631235600000|2021-09-10 01:00:00|6777.8|6775|6765.1|6762.3|6779.1|6776.3|6764.9|6762.1|997
1631235900000|2021-09-10 01:05:00|6764.7|6761.9|6765.1|6762.3|6769.7|6766.9|6755.4|6752.6|1248
1631236200000|2021-09-10 01:10:00|6764.7|6761.9|6765.1|6762.3|6766.7|6763.9|6758.7|6755.9|460
1631236500000|2021-09-10 01:15:00|6764.7|6761.9|6768.1|6765.3|6769.1|6766.3|6755.7|6752.9|648
1631236800000|2021-09-10 01:20:00|6767.7|6764.9|6775.4|6772.6|6775.4|6772.6|6766.4|6763.6|334
1631237100000|2021-09-10 01:25:00|6775.1|6772.3|6792.4|6789.6|6792.4|6789.6|6775.1|6772.3|956
1631237400000|2021-09-10 01:30:00|6792.9|6790.1|6791.1|6788.3|6793.4|6790.6|6789.4|6786.6|505
1631237700000|2021-09-10 01:35:00|6790.7|6787.9|6789.7|6786.9|6791.6|6788.8|6785.7|6782.9|326
1631238000000|2021-09-10 01:40:00|6790|6787.2|6788|6785.2|6793.7|6790.9|6786|6783.2|387
1631238300000|2021-09-10 01:45:00|6788.4|6785.6|6791|6788.2|6794.4|6791.6|6788.4|6785.6|210
1631238600000|2021-09-10 01:50:00|6791.2|6788.4|6796.5|6793.7|6799|6796.2|6791|6788.2|352
1631238900000|2021-09-10 01:55:00|6796.7|6793.9|6793.9|6791.1|6797.9|6795.1|6793.4|6790.6|255
1631239200000|2021-09-10 02:00:00|6794|6791.2|6798.4|6795.6|6801.4|6798.6|6793.4|6790.6|344
1631239500000|2021-09-10 02:05:00|6798.9|6796.1|6797.4|6794.6|6802|6799.2|6796.4|6793.6|285
1631239800000|2021-09-10 02:10:00|6797.5|6794.7|6814|6811.2|6816.4|6813.6|6796|6793.2|1057
1631240100000|2021-09-10 02:15:00|6814.4|6811.6|6810.7|6807.9|6814.4|6811.6|6805|6802.2|438
1631240400000|2021-09-10 02:20:00|6811|6808.2|6811|6808.2|6812|6809.2|6808.4|6805.6|194
1631240700000|2021-09-10 02:25:00|6811.4|6808.6|6809.9|6807.1|6812.4|6809.6|6809.4|6806.6|143
1631241000000|2021-09-10 02:30:00|6809.7|6806.9|6813|6810.2|6818.4|6815.6|6809.4|6806.6|392
1631241300000|2021-09-10 02:35:00|6812.9|6810.1|6814.1|6811.3|6819.4|6816.6|6811.4|6808.6|2491
1631241600000|2021-09-10 02:40:00|6814.2|6811.4|6812.1|6809.3|6816.1|6813.3|6811.7|6808.9|143
1631241900000|2021-09-10 02:45:00|6812.7|6809.9|6814.1|6811.3|6816.1|6813.3|6811.7|6808.9|186
1631242200000|2021-09-10 02:50:00|6813.7|6810.9|6809.1|6806.3|6815.6|6812.8|6808.7|6805.9|225
1631242500000|2021-09-10 02:55:00|6808.7|6805.9|6815.7|6812.9|6816.4|6813.6|6808.7|6805.9|264
1631242800000|2021-09-10 03:00:00|6816.4|6813.6|6820.4|6817.6|6820.4|6817.6|6814.9|6812.1|595
1631243100000|2021-09-10 03:05:00|6820.7|6817.9|6818|6815.2|6824|6821.2|6817.4|6814.6|311
1631243400000|2021-09-10 03:10:00|6818.2|6815.4|6824.7|6821.9|6825.7|6822.9|6818.2|6815.4|271
1631243700000|2021-09-10 03:15:00|6824.4|6821.6|6834.7|6831.9|6836|6833.2|6822.7|6819.9|966
1631244000000|2021-09-10 03:20:00|6834.3|6831.5|6837.7|6834.9|6838|6835.2|6832.3|6829.5|363
1631244300000|2021-09-10 03:25:00|6838|6835.2|6839.7|6836.9|6847.3|6844.5|6837.7|6834.9|796
1631244600000|2021-09-10 03:30:00|6838.3|6835.5|6834.7|6831.9|6840.7|6837.9|6834.7|6831.9|264
1631244900000|2021-09-10 03:35:00|6835|6832.2|6832.7|6829.9|6836.3|6833.5|6832.3|6829.5|166
1631245200000|2021-09-10 03:40:00|6832.3|6829.5|6835|6832.2|6835.3|6832.5|6831|6828.2|161
1631245500000|2021-09-10 03:45:00|6834.8|6832|6833.3|6830.5|6835|6832.2|6832|6829.2|97
1631245800000|2021-09-10 03:50:00|6833.6|6830.8|6837|6834.2|6837.3|6834.5|6833.6|6830.8|179
1631246100000|2021-09-10 03:55:00|6837.6|6834.8|6836.7|6833.9|6841.3|6838.5|6836.7|6833.9|210
1631246400000|2021-09-10 04:00:00|6836.3|6833.5|6831.7|6828.9|6836.7|6833.9|6831.3|6828.5|258
1631246700000|2021-09-10 04:05:00|6832|6829.2|6831.7|6828.9|6833.3|6830.5|6831.3|6828.5|94
1631247000000|2021-09-10 04:10:00|6831.8|6829|6830.3|6827.5|6832.3|6829.5|6830.3|6827.5|196
1631247300000|2021-09-10 04:15:00|6830.7|6827.9|6831.3|6828.5|6831.8|6829|6830.3|6827.5|52
1631247600000|2021-09-10 04:20:00|6831.7|6828.9|6831.3|6828.5|6832|6829.2|6831.3|6828.5|33
1631247900000|2021-09-10 04:25:00|6832.3|6829.5|6831.7|6828.9|6832.3|6829.5|6830.3|6827.5|51
1631248200000|2021-09-10 04:30:00|6831.3|6828.5|6832.3|6829.5|6832.3|6829.5|6827.3|6824.5|234
1631248500000|2021-09-10 04:35:00|6832.6|6829.8|6832|6829.2|6838|6835.2|6831|6828.2|296
1631248800000|2021-09-10 04:40:00|6832.6|6829.8|6835.7|6832.9|6836.3|6833.5|6832.6|6829.8|158
1631249100000|2021-09-10 04:45:00|6836|6833.2|6835.7|6832.9|6836.7|6833.9|6834.3|6831.5|95
1631249400000|2021-09-10 04:50:00|6835.5|6832.7|6832.3|6829.5|6836.3|6833.5|6831.7|6828.9|142
1631249700000|2021-09-10 04:55:00|6832.7|6829.9|6832.7|6829.9|6834|6831.2|6832.3|6829.5|63
1631250000000|2021-09-10 05:00:00|6832.3|6829.5|6836|6833.2|6836.3|6833.5|6832|6829.2|224
1631250300000|2021-09-10 05:05:00|6836.3|6833.5|6838.8|6836|6842.6|6839.8|6836.3|6833.5|262
1631250600000|2021-09-10 05:10:00|6839|6836.2|6841.6|6838.8|6842.3|6839.5|6839|6836.2|226
1631250900000|2021-09-10 05:15:00|6841.3|6838.5|6839.3|6836.5|6841.3|6838.5|6835.9|6833.1|202
1631251200000|2021-09-10 05:20:00|6838.9|6836.1|6841.6|6838.8|6842.3|6839.5|6837.6|6834.8|169
1631251500000|2021-09-10 05:25:00|6841.3|6838.5|6841.3|6838.5|6843.3|6840.5|6840.6|6837.8|132
1631251800000|2021-09-10 05:30:00|6841.6|6838.8|6850.9|6848.1|6854.8|6852|6841.6|6838.8|1033
1631252100000|2021-09-10 05:35:00|6851.3|6848.5|6852.3|6849.5|6858.3|6855.5|6849.8|6847|435
1631252400000|2021-09-10 05:40:00|6852.6|6849.8|6860.8|6858|6864.6|6861.8|6852.6|6849.8|1075
1631252700000|2021-09-10 05:45:00|6860.6|6857.8|6854|6851.2|6862.3|6859.5|6849|6846.2|862
1631253000000|2021-09-10 05:50:00|6854.1|6851.3|6853.3|6850.5|6856.6|6853.8|6851.6|6848.8|144
1631253300000|2021-09-10 05:55:00|6853.1|6850.3|6850.6|6847.8|6854.3|6851.5|6850.1|6847.3|606
1631253600000|2021-09-10 06:00:00|6851.1|6848.3|6850.6|6847.8|6853.6|6850.8|6847.3|6844.5|320
1631253900000|2021-09-10 06:05:00|6850.3|6847.5|6848.6|6845.8|6852.3|6849.5|6846.8|6844|215
1631254200000|2021-09-10 06:10:00|6848.3|6845.5|6853.9|6851.1|6855.6|6852.8|6848.3|6845.5|312
1631254500000|2021-09-10 06:15:00|6854.3|6851.5|6849.9|6847.1|6854.3|6851.5|6846.9|6844.1|311
1631254800000|2021-09-10 06:20:00|6850.3|6847.5|6848.8|6846|6853.9|6851.1|6848.6|6845.8|226
1631255100000|2021-09-10 06:25:00|6848.6|6845.8|6852.3|6849.5|6853.9|6851.1|6848.2|6845.4|437
1631255400000|2021-09-10 06:30:00|6852.4|6849.6|6848.9|6846.1|6858|6855.2|6846.9|6844.1|352
1631255700000|2021-09-10 06:35:00|6849.3|6846.5|6852.9|6850.1|6854.9|6852.1|6848.9|6846.1|255
1631256000000|2021-09-10 06:40:00|6853.3|6850.5|6853.1|6850.3|6855.6|6852.8|6848.6|6845.8|202
1631256300000|2021-09-10 06:45:00|6853.6|6850.8|6858.9|6856.1|6859.1|6856.3|6852.6|6849.8|375
1631256600000|2021-09-10 06:50:00|6858.6|6855.8|6854.9|6852.1|6860.6|6857.8|6854.6|6851.8|309
1631256900000|2021-09-10 06:55:00|6855.3|6852.5|6851.6|6848.8|6859.6|6856.8|6848.6|6845.8|615
1631257200000|2021-09-10 07:00:00|6851.2|6848.4|6855.9|6853.1|6867.5|6864.7|6846.2|6843.4|1947
1631257500000|2021-09-10 07:05:00|6855.5|6852.7|6856.9|6854.1|6863.2|6860.4|6851.9|6849.1|611
1631257800000|2021-09-10 07:10:00|6856.5|6853.7|6858.5|6855.7|6862.9|6860.1|6854.5|6851.7|477
1631258100000|2021-09-10 07:15:00|6858.9|6856.1|6853.9|6851.1|6860.5|6857.7|6851.2|6848.4|604
1631258400000|2021-09-10 07:20:00|6853.6|6850.8|6859.9|6857.1|6863.2|6860.4|6851.2|6848.4|757
1631258700000|2021-09-10 07:25:00|6859.5|6856.7|6870.9|6868.1|6874.9|6872.1|6856.9|6854.1|885
1631259000000|2021-09-10 07:30:00|6871.4|6868.6|6869.9|6867.1|6877.4|6874.6|6867.2|6864.4|974
1631259300000|2021-09-10 07:35:00|6870.2|6867.4|6877.7|6874.9|6880.2|6877.4|6867.2|6864.4|650
1631259600000|2021-09-10 07:40:00|6877.9|6875.1|6880.9|6878.1|6882.5|6879.7|6875.5|6872.7|854
1631259900000|2021-09-10 07:45:00|6881.2|6878.4|6883.5|6880.7|6889.9|6887.1|6880.9|6878.1|1095
1631260200000|2021-09-10 07:50:00|6883.4|6880.6|6881.9|6879.1|6888.9|6886.1|6880.9|6878.1|713
1631260500000|2021-09-10 07:55:00|6881.5|6878.7|6885.9|6883.1|6885.9|6883.1|6877.5|6874.7|896
1631260800000|2021-09-10 08:00:00|6885.5|6882.7|6893.9|6891.1|6894.2|6891.4|6885.2|6882.4|953
1631261100000|2021-09-10 08:05:00|6894.4|6891.6|6903.5|6900.7|6903.5|6900.7|6893.5|6890.7|1076
1631261400000|2021-09-10 08:10:00|6903.4|6900.6|6911.9|6909.1|6912.5|6909.7|6903.2|6900.4|1142
1631261700000|2021-09-10 08:15:00|6911.5|6908.7|6915.5|6912.7|6919.7|6916.9|6909.9|6907.1|1278
1631262000000|2021-09-10 08:20:00|6914.9|6912.1|6911.5|6908.7|6916.9|6914.1|6904.5|6901.7|1069
1631262300000|2021-09-10 08:25:00|6911.9|6909.1|6910.2|6907.4|6920.9|6918.1|6909.9|6907.1|1619
1631262600000|2021-09-10 08:30:00|6910.4|6907.6|6909.9|6907.1|6912.2|6909.4|6903.9|6901.1|1266
1631262900000|2021-09-10 08:35:00|6910.2|6907.4|6923|6920.2|6923.5|6920.7|6910|6907.2|1297
1631263200000|2021-09-10 08:40:00|6923.2|6920.4|6917|6914.2|6925.5|6922.7|6913.9|6911.1|1093
1631263500000|2021-09-10 08:45:00|6917.2|6914.4|6921.8|6919|6922.8|6920|6914.5|6911.7|704
1631263800000|2021-09-10 08:50:00|6922|6919.2|6913.8|6911|6922.5|6919.7|6909.8|6907|670
1631264100000|2021-09-10 08:55:00|6914|6911.2|6907.8|6905|6916.8|6914|6904.5|6901.7|824
1631264400000|2021-09-10 09:00:00|6908|6905.2|6905.5|6902.7|6914.5|6911.7|6904.3|6901.5|612
1631264700000|2021-09-10 09:05:00|6906|6903.2|6900.5|6897.7|6908.8|6906|6896.8|6894|890
1631265000000|2021-09-10 09:10:00|6899.5|6896.7|6900.8|6898|6904.8|6902|6898.8|6896|436
1631265300000|2021-09-10 09:15:00|6901.5|6898.7|6906.8|6904|6912.5|6909.7|6900.2|6897.4|639
1631265600000|2021-09-10 09:20:00|6907.5|6904.7|6895.8|6893|6907.5|6904.7|6894.8|6892|817
1631265900000|2021-09-10 09:25:00|6896.2|6893.4|6896.2|6893.4|6901.5|6898.7|6895.8|6893|382
1631266200000|2021-09-10 09:30:00|6895.8|6893|6898.2|6895.4|6902.2|6899.4|6894.8|6892|388
1631266500000|2021-09-10 09:35:00|6898.3|6895.5|6905.8|6903|6910.2|6907.4|6897.8|6895|688
1631266800000|2021-09-10 09:40:00|6906.2|6903.4|6902.3|6899.5|6906.5|6903.7|6896.3|6893.5|474
1631267100000|2021-09-10 09:45:00|6902.2|6899.4|6899.2|6896.4|6905.5|6902.7|6896.8|6894|414
1631267400000|2021-09-10 09:50:00|6899.3|6896.5|6895.2|6892.4|6901.8|6899|6892.5|6889.7|644
1631267700000|2021-09-10 09:55:00|6894.5|6891.7|6898.3|6895.5|6899.8|6897|6893.2|6890.4|458
1631268000000|2021-09-10 10:00:00|6898.2|6895.4|6898.8|6896|6905.5|6902.7|6898.2|6895.4|550
1631268300000|2021-09-10 10:05:00|6899.2|6896.4|6906.8|6904|6912.5|6909.7|6897.8|6895|778
1631268600000|2021-09-10 10:10:00|6907|6904.2|6925.5|6922.7|6928.5|6925.7|6906.8|6904|2025
1631268900000|2021-09-10 10:15:00|6926|6923.2|6926.5|6923.7|6929.1|6926.3|6922.1|6919.3|1039
1631269200000|2021-09-10 10:20:00|6926.6|6923.8|6924.5|6921.7|6929.6|6926.8|6920.5|6917.7|848
1631269500000|2021-09-10 10:25:00|6924.1|6921.3|6912.1|6909.3|6924.5|6921.7|6905.5|6902.7|1861
1631269800000|2021-09-10 10:30:00|6912.5|6909.7|6903.4|6900.6|6914.5|6911.7|6901.4|6898.6|1054
1631270100000|2021-09-10 10:35:00|6903.1|6900.3|6915.7|6912.9|6917.1|6914.3|6903.1|6900.3|571
1631270400000|2021-09-10 10:40:00|6916.1|6913.3|6916.4|6913.6|6919.4|6916.6|6914.1|6911.3|321
1631270700000|2021-09-10 10:45:00|6916.1|6913.3|6910.7|6907.9|6916.4|6913.6|6907.4|6904.6|428
1631271000000|2021-09-10 10:50:00|6911.1|6908.3|6916.4|6913.6|6919.1|6916.3|6911.1|6908.3|380
1631271300000|2021-09-10 10:55:00|6916.9|6914.1|6921.1|6918.3|6923.4|6920.6|6916.1|6913.3|385
1631271600000|2021-09-10 11:00:00|6920.9|6918.1|6918.4|6915.6|6921.1|6918.3|6913.4|6910.6|477
1631271900000|2021-09-10 11:05:00|6918.1|6915.3|6915.4|6912.6|6918.1|6915.3|6912.4|6909.6|273
1631272200000|2021-09-10 11:10:00|6916.1|6913.3|6919.4|6916.6|6920.7|6917.9|6913.1|6910.3|447
1631272500000|2021-09-10 11:15:00|6919.8|6917|6924.7|6921.9|6927.7|6924.9|6918.4|6915.6|916
1631272800000|2021-09-10 11:20:00|6925.1|6922.3|6925|6922.2|6932|6929.2|6921.4|6918.6|1859
1631273100000|2021-09-10 11:25:00|6925.4|6922.6|6924.1|6921.3|6928.4|6925.6|6916.7|6913.9|1356
1631273400000|2021-09-10 11:30:00|6923.7|6920.9|6929.9|6927.1|6931|6928.2|6921.4|6918.6|1006
1631273700000|2021-09-10 11:35:00|6930|6927.2|6929.4|6926.6|6931.9|6929.1|6926|6923.2|467
1631274000000|2021-09-10 11:40:00|6929.5|6926.7|6933|6930.2|6933.4|6930.6|6925.4|6922.6|480
1631274300000|2021-09-10 11:45:00|6933.4|6930.6|6925.4|6922.6|6933.4|6930.6|6924|6921.2|655
1631274600000|2021-09-10 11:50:00|6925.9|6923.1|6928.7|6925.9|6929.2|6926.4|6923|6920.2|2539
1631274900000|2021-09-10 11:55:00|6928.6|6925.8|6921.7|6918.9|6928.6|6925.8|6920.7|6917.9|760
1631275200000|2021-09-10 12:00:00|6921.1|6918.3|6935.7|6932.9|6940|6937.2|6918.7|6915.9|3604
1631275500000|2021-09-10 12:05:00|6936|6933.2|6935|6932.2|6937|6934.2|6929.3|6926.5|674
1631275800000|2021-09-10 12:10:00|6936|6933.2|6933|6930.2|6943|6940.2|6931|6928.2|1579
1631276100000|2021-09-10 12:15:00|6934|6931.2|6931.3|6928.5|6935.5|6932.7|6926.3|6923.5|983
1631276400000|2021-09-10 12:20:00|6931.5|6928.7|6915.4|6912.6|6939|6936.2|6913.4|6910.6|2724
1631276700000|2021-09-10 12:25:00|6916|6913.2|6918|6915.2|6919|6916.2|6911.4|6908.6|952
1631277000000|2021-09-10 12:30:00|6918.2|6915.4|6920|6917.2|6925.4|6922.6|6915.7|6912.9|1802
1631277300000|2021-09-10 12:35:00|6919.7|6916.9|6922|6919.2|6924.7|6921.9|6918|6915.2|692
1631277600000|2021-09-10 12:40:00|6921.7|6918.9|6923|6920.2|6929.7|6926.9|6912|6909.2|1531
1631277900000|2021-09-10 12:45:00|6922.7|6919.9|6924.7|6921.9|6926.7|6923.9|6920.5|6917.7|577
1631278200000|2021-09-10 12:50:00|6924.5|6921.7|6923|6920.2|6932.7|6929.9|6921|6918.2|988
1631278500000|2021-09-10 12:55:00|6923.3|6920.5|6929.7|6926.9|6932.7|6929.9|6923.3|6920.5|943
1631278800000|2021-09-10 13:00:00|6929.8|6927|6949.3|6946.5|6955.7|6952.9|6927|6924.2|7970
1631279100000|2021-09-10 13:05:00|6949.5|6946.7|6963.6|6960.8|6965.6|6962.8|6949.5|6946.7|4947
1631279400000|2021-09-10 13:10:00|6964|6961.2|6958.6|6955.8|6966|6963.2|6957.3|6954.5|2582
1631279700000|2021-09-10 13:15:00|6959.1|6956.3|6963.6|6960.8|6967.3|6964.5|6953.6|6950.8|4791
1631280000000|2021-09-10 13:20:00|6963.3|6960.5|6959|6956.2|6968.3|6965.5|6958.2|6955.4|2894
1631280300000|2021-09-10 13:25:00|6959.2|6956.4|6975.6|6972.8|6978.2|6975.4|6958.6|6955.8|4418
1631280600000|2021-09-10 13:30:00|6975.2|6972.4|6970.9|6968.1|6980|6977.2|6966.1|6963.3|3933
1631280900000|2021-09-10 13:35:00|6970.7|6967.9|6959.3|6956.5|6973.2|6970.4|6950.7|6947.9|6804
1631281200000|2021-09-10 13:40:00|6958.9|6956.1|6947.9|6945.1|6961.6|6958.8|6947.9|6945.1|3983
1631281500000|2021-09-10 13:45:00|6948.7|6945.9|6952.6|6949.8|6959.6|6956.8|6947.9|6945.1|2416
1631281800000|2021-09-10 13:50:00|6952.8|6950|6938.6|6935.8|6954.9|6952.1|6937.6|6934.8|2287
1631282100000|2021-09-10 13:55:00|6939.3|6936.5|6939.5|6936.7|6946.9|6944.1|6936|6933.2|5932
1631282400000|2021-09-10 14:00:00|6939.6|6936.8|6936|6933.2|6954.6|6951.8|6935.6|6932.8|2716
1631282700000|2021-09-10 14:05:00|6936.3|6933.5|6933|6930.2|6940.6|6937.8|6922|6919.2|3714
1631283000000|2021-09-10 14:10:00|6932.6|6929.8|6935|6932.2|6939.3|6936.5|6927.5|6924.7|2073
1631283300000|2021-09-10 14:15:00|6935.1|6932.3|6953.6|6950.8|6956.3|6953.5|6934|6931.2|8230
1631283600000|2021-09-10 14:20:00|6953.9|6951.1|6956.2|6953.4|6963.2|6960.4|6947.1|6944.3|3067
1631283900000|2021-09-10 14:25:00|6957.2|6954.4|6953.2|6950.4|6961.2|6958.4|6952.2|6949.4|2378
1631284200000|2021-09-10 14:30:00|6953.6|6950.8|6930.9|6928.1|6955.6|6952.8|6930.2|6927.4|4105
1631284500000|2021-09-10 14:35:00|6930.6|6927.8|6924.3|6921.5|6933.3|6930.5|6921.6|6918.8|6094
1631284800000|2021-09-10 14:40:00|6923.9|6921.1|6932.9|6930.1|6936.9|6934.1|6921.3|6918.5|2247
1631285100000|2021-09-10 14:45:00|6933.3|6930.5|6946.6|6943.8|6948.6|6945.8|6931.9|6929.1|2350
1631285400000|2021-09-10 14:50:00|6946.9|6944.1|6943.9|6941.1|6955.9|6953.1|6943.6|6940.8|2364
1631285700000|2021-09-10 14:55:00|6944.6|6941.8|6935.6|6932.8|6945.6|6942.8|6929.9|6927.1|3815
1631286000000|2021-09-10 15:00:00|6935.2|6932.4|6936.2|6933.4|6940.2|6937.4|6930.7|6927.9|1979
1631286300000|2021-09-10 15:05:00|6935.9|6933.1|6946.8|6944|6950.3|6947.5|6931.5|6928.7|5543
1631286600000|2021-09-10 15:10:00|6946.5|6943.7|6941.2|6938.4|6948.2|6945.4|6934.5|6931.7|3159
1631286900000|2021-09-10 15:15:00|6941|6938.2|6930.2|6927.4|6947.5|6944.7|6926.5|6923.7|2773
1631287200000|2021-09-10 15:20:00|6931.2|6928.4|6941.5|6938.7|6944.2|6941.4|6930.2|6927.4|1886
1631287500000|2021-09-10 15:25:00|6942.2|6939.4|6937.5|6934.7|6950|6947.2|6937.2|6934.4|3328
1631287800000|2021-09-10 15:30:00|6938.2|6935.4|6949.5|6946.7|6950.5|6947.7|6936.9|6934.1|2416
1631288100000|2021-09-10 15:35:00|6949.8|6947|6934.5|6931.7|6951.5|6948.7|6933.9|6931.1|2583
1631288400000|2021-09-10 15:40:00|6933.9|6931.1|6938.5|6935.7|6940.9|6938.1|6931.5|6928.7|1700
1631288700000|2021-09-10 15:45:00|6938.2|6935.4|6936.5|6933.7|6940.9|6938.1|6935.5|6932.7|1122
1631289000000|2021-09-10 15:50:00|6936.9|6934.1|6954.8|6952|6954.8|6952|6936.9|6934.1|1890
1631289300000|2021-09-10 15:55:00|6955.2|6952.4|6954.8|6952|6955.5|6952.7|6946.2|6943.4|2314
1631289600000|2021-09-10 16:00:00|6955.1|6952.3|6949.5|6946.7|6956.2|6953.4|6946.2|6943.4|1974
1631289900000|2021-09-10 16:05:00|6949.2|6946.4|6958.7|6955.9|6964.5|6961.7|6948.5|6945.7|6122
1631290200000|2021-09-10 16:10:00|6958.4|6955.6|6960.7|6957.9|6963.4|6960.6|6958.4|6955.6|1201
1631290500000|2021-09-10 16:15:00|6961.6|6958.8|6964.1|6961.3|6971.2|6968.4|6961.1|6958.3|3831
1631290800000|2021-09-10 16:20:00|6964.4|6961.6|6957.4|6954.6|6965.1|6962.3|6956.1|6953.3|2564
1631291100000|2021-09-10 16:25:00|6957.3|6954.5|6957.8|6955|6960.8|6958|6955.4|6952.6|1057
1631291400000|2021-09-10 16:30:00|6958.4|6955.6|6953.1|6950.3|6960.1|6957.3|6952.4|6949.6|1336
1631291700000|2021-09-10 16:35:00|6953.4|6950.6|6949.8|6947|6953.8|6951|6949.1|6946.3|1248
1631292000000|2021-09-10 16:40:00|6949.4|6946.6|6951.1|6948.3|6951.4|6948.6|6944.8|6942|6053
1631292300000|2021-09-10 16:45:00|6950.5|6947.7|6948.5|6945.7|6953.8|6951|6948|6945.2|2015
1631292600000|2021-09-10 16:50:00|6948.8|6946|6946.5|6943.7|6953.8|6951|6941.2|6938.4|1789
1631292900000|2021-09-10 16:55:00|6946.8|6944|6939.8|6937|6947|6944.2|6939.8|6937|1276
1631293200000|2021-09-10 17:00:00|6940|6937.2|6939.5|6936.7|6947.1|6944.3|6937.8|6935|1475
1631293500000|2021-09-10 17:05:00|6940.1|6937.3|6937.8|6935|6942.5|6939.7|6937.1|6934.3|1700
1631293800000|2021-09-10 17:10:00|6937.5|6934.7|6937.1|6934.3|6939.1|6936.3|6931.1|6928.3|1377
1631294100000|2021-09-10 17:15:00|6936.8|6934|6940.8|6938|6945.1|6942.3|6933.8|6931|1493
1631294400000|2021-09-10 17:20:00|6941.1|6938.3|6941.8|6939|6943.1|6940.3|6938.8|6936|1120
1631294700000|2021-09-10 17:25:00|6942.1|6939.3|6945.1|6942.3|6945.8|6943|6939.8|6937|921
1631295000000|2021-09-10 17:30:00|6944.8|6942|6954|6951.2|6954|6951.2|6942.8|6940|3201
1631295300000|2021-09-10 17:35:00|6954.4|6951.6|6959|6956.2|6960|6957.2|6951.4|6948.6|1489
1631295600000|2021-09-10 17:40:00|6958.7|6955.9|6960|6957.2|6962|6959.2|6957.4|6954.6|1053
1631295900000|2021-09-10 17:45:00|6959.7|6956.9|6953.7|6950.9|6960.7|6957.9|6953.5|6950.7|1207
1631296200000|2021-09-10 17:50:00|6953.2|6950.4|6953|6950.2|6954.7|6951.9|6951|6948.2|1194
1631296500000|2021-09-10 17:55:00|6953.7|6950.9|6955|6952.2|6956.7|6953.9|6949.7|6946.9|1660
1631296800000|2021-09-10 18:00:00|6954.7|6951.9|6947.4|6944.6|6956.4|6953.6|6946.7|6943.9|4092
1631297100000|2021-09-10 18:05:00|6947.7|6944.9|6948.1|6945.3|6948.4|6945.6|6943.7|6940.9|4456
1631297400000|2021-09-10 18:10:00|6948.4|6945.6|6951.7|6948.9|6953.4|6950.6|6946.4|6943.6|6884
1631297700000|2021-09-10 18:15:00|6951.6|6948.8|6957.7|6954.9|6958.7|6955.9|6951.1|6948.3|1551
1631298000000|2021-09-10 18:20:00|6957.4|6954.6|6954.1|6951.3|6960.1|6957.3|6949.8|6947|4540
1631298300000|2021-09-10 18:25:00|6953.9|6951.1|6956.4|6953.6|6959.1|6956.3|6941.8|6939|18821
1631298600000|2021-09-10 18:30:00|6956.1|6953.3|6955.7|6952.9|6958.4|6955.6|6950.4|6947.6|2789
1631298900000|2021-09-10 18:35:00|6955.4|6952.6|6960.4|6957.6|6961.1|6958.3|6955.4|6952.6|1428
1631299200000|2021-09-10 18:40:00|6960.1|6957.3|6964|6961.2|6964.4|6961.6|6959.4|6956.6|2601
1631299500000|2021-09-10 18:45:00|6963.6|6960.8|6965.6|6962.8|6966|6963.2|6962.4|6959.6|740
1631299800000|2021-09-10 18:50:00|6965.5|6962.7|6965|6962.2|6968.6|6965.8|6963.4|6960.6|805
1631300100000|2021-09-10 18:55:00|6964.6|6961.8|6966.9|6964.1|6967|6964.2|6964|6961.2|1253
1631300400000|2021-09-10 19:00:00|6967|6964.2|6965|6962.2|6967.4|6964.6|6963.4|6960.6|382
1631300700000|2021-09-10 19:05:00|6965.4|6962.6|6964.3|6961.5|6966|6963.2|6964|6961.2|242
1631301000000|2021-09-10 19:10:00|6964|6961.2|6961.3|6958.5|6966.3|6963.5|6960.1|6957.3|385
1631301300000|2021-09-10 19:15:00|6960.3|6957.5|6959.3|6956.5|6961.3|6958.5|6958.3|6955.5|449
1631301600000|2021-09-10 19:20:00|6959.5|6956.7|6957.3|6954.5|6961.3|6958.5|6957.3|6954.5|813
1631301900000|2021-09-10 19:25:00|6958.3|6955.5|6959.3|6956.5|6959.3|6956.5|6957.3|6954.5|324
1631302200000|2021-09-10 19:30:00|6959|6956.2|6956.3|6953.5|6959.3|6956.5|6955.7|6952.9|1206
1631302500000|2021-09-10 19:35:00|6955.3|6952.5|6951.3|6948.5|6955.3|6952.5|6951.3|6948.5|649
1631302800000|2021-09-10 19:40:00|6950.3|6947.5|6948.3|6945.5|6951.3|6948.5|6947.3|6944.5|405
1631303100000|2021-09-10 19:45:00|6948|6945.2|6947.7|6944.9|6948.3|6945.5|6944.3|6941.5|522
1631303400000|2021-09-10 19:50:00|6947.3|6944.5|6947.7|6944.9|6949.3|6946.5|6947.3|6944.5|254
1631303700000|2021-09-10 19:55:00|6947.3|6944.5|6944.2|6941.4|6947.7|6944.9|6943.3|6940.5|440
1631304000000|2021-09-10 20:00:00|6944|6941.2|6942.7|6939.9|6944.7|6941.9|6942.2|6939.4|366
1631304300000|2021-09-10 20:05:00|6943|6940.2|6938.7|6935.9|6943|6940.2|6938.7|6935.9|329
1631304600000|2021-09-10 20:10:00|6939|6936.2|6940.7|6937.9|6941.7|6938.9|6938.7|6935.9|160
1631304900000|2021-09-10 20:15:00|6941.3|6938.5|6940.7|6937.9|6941.7|6938.9|6939.3|6936.5|97
1631305200000|2021-09-10 20:20:00|6941.3|6938.5|6942.3|6939.5|6943.3|6940.5|6941.3|6938.5|243
1631305500000|2021-09-10 20:25:00|6941.3|6938.5|6941.3|6938.5|6942.3|6939.5|6940.3|6937.5|159
1631305800000|2021-09-10 20:30:00|6941.7|6938.9|6941.8|6939|6944.3|6941.5|6941.7|6938.9|223
1631306100000|2021-09-10 20:35:00|6941.9|6939.1|6942.7|6939.9|6943.9|6941.1|6941.6|6938.8|202
1631306400000|2021-09-10 20:40:00|6942.8|6940|6943.5|6940.7|6943.7|6940.9|6941.7|6938.9|126
1631306700000|2021-09-10 20:45:00|6943|6940.2|6952.6|6949.8|6953.3|6950.5|6942.3|6939.5|670
1631307000000|2021-09-10 20:50:00|6952.4|6949.6|6949.1|6946.3|6952.6|6949.8|6947.5|6944.7|235
1631307300000|2021-09-10 20:55:00|6948.3|6945.5|6954.6|6951.8|6954.7|6951.8|6947|6944.1|360
1631484000000|2021-09-12 22:00:00|6945.6|6941.6|6942.5|6939.7|6949.9|6943.9|6933|6927.7|593
1631484300000|2021-09-12 22:05:00|6942.4|6939.6|6956|6953.2|6958.6|6955.8|6942|6939.2|533
1631484600000|2021-09-12 22:10:00|6955.5|6952.7|6964|6961.2|6967.5|6964.7|6955.5|6952.7|611
1631484900000|2021-09-12 22:15:00|6964.1|6961.3|6966.1|6963.3|6966.2|6963.4|6962.6|6959.8|424
1631485200000|2021-09-12 22:20:00|6968.6|6965.8|6985.1|6982.3|6988.2|6985.4|6968.6|6965.8|1027
1631485500000|2021-09-12 22:25:00|6985.2|6982.4|6993.2|6990.4|6997.3|6994.5|6985|6982.2|563
1631485800000|2021-09-12 22:30:00|6992.8|6990|6989.1|6986.3|6992.8|6990|6986.6|6983.8|293
1631486100000|2021-09-12 22:35:00|6989.2|6986.4|6989.6|6986.8|6990.6|6987.8|6985.2|6982.4|199
1631486400000|2021-09-12 22:40:00|6989.2|6986.4|6993.2|6990.4|6995.2|6992.4|6984.4|6981.6|226
1631486700000|2021-09-12 22:45:00|6993|6990.2|6985.2|6982.4|6993.1|6990.3|6985.1|6982.3|130
1631487000000|2021-09-12 22:50:00|6985.1|6982.3|6982.6|6979.8|6988.2|6985.4|6980.6|6977.8|183
1631487300000|2021-09-12 22:55:00|6983|6980.2|6980.2|6977.4|6983.2|6980.4|6978.8|6976|122
1631487600000|2021-09-12 23:00:00|6980.1|6977.3|6978.4|6975.6|6980.8|6978|6976.8|6974|2517
1631487900000|2021-09-12 23:05:00|6978.8|6976|6981.4|6978.6|6983.4|6980.6|6978.4|6975.6|160
1631488200000|2021-09-12 23:10:00|6981.3|6978.5|6984.4|6981.6|6987.4|6984.6|6980.4|6977.6|168
1631488500000|2021-09-12 23:15:00|6983.8|6981|6983.4|6980.6|6985.3|6982.5|6982.3|6979.5|62
1631488800000|2021-09-12 23:20:00|6983.8|6981|6981.4|6978.6|6983.8|6981|6979.4|6976.6|190
1631489100000|2021-09-12 23:25:00|6981|6978.2|6980.3|6977.5|6981.4|6978.6|6979.8|6977|50
1631489400000|2021-09-12 23:30:00|6980.4|6977.6|6989.4|6986.6|6993|6990.2|6980.4|6977.6|869
1631489700000|2021-09-12 23:35:00|6989.3|6986.5|6987.8|6985|6990.4|6987.6|6985.4|6982.6|127
1631490000000|2021-09-12 23:40:00|6987.4|6984.6|6988.4|6985.6|6994.8|6992|6987.4|6984.6|127
1631490300000|2021-09-12 23:45:00|6988.5|6985.7|6988.3|6985.5|6989.4|6986.6|6986.8|6984|88
1631490600000|2021-09-12 23:50:00|6988.4|6985.6|6988.4|6985.6|6988.4|6985.6|6985.4|6982.6|96
1631490900000|2021-09-12 23:55:00|6988.2|6985.4|6990.4|6987.6|6991.4|6988.6|6983.8|6981|239
1631491200000|2021-09-13 00:00:00|6989.9|6987.1|6996.8|6994|7001.4|6998.6|6989.8|6987|741
1631491500000|2021-09-13 00:05:00|6997.4|6994.6|7001.4|6998.6|7002.4|6999.6|6996.8|6994|249
1631491800000|2021-09-13 00:10:00|7001.5|6998.7|7008.3|7005.5|7011.8|7009|7001|6998.2|699
1631492100000|2021-09-13 00:15:00|7008.4|7005.6|7011.4|7008.6|7011.8|7009|7007.8|7005|225
1631492400000|2021-09-13 00:20:00|7010.4|7007.6|7008.8|7006|7011.4|7008.6|7005.8|7003|196
1631492700000|2021-09-13 00:25:00|7008.4|7005.6|7002.4|6999.6|7009|7006.2|7001.8|6999|184
1631493000000|2021-09-13 00:30:00|7002.3|6999.5|7001.8|6999|7005|7002.2|7000.8|6998|154
1631493300000|2021-09-13 00:35:00|7001.9|6999.1|7003.4|7000.6|7005.8|7003|7001.3|6998.5|124
1631493600000|2021-09-13 00:40:00|7003.8|7001|7004.9|7002.1|7005.4|7002.6|7002.8|7000|152
1631493900000|2021-09-13 00:45:00|7005|7002.2|7006.4|7003.6|7007|7004.2|7001.9|6999.1|191
1631494200000|2021-09-13 00:50:00|7006.7|7003.9|7005.4|7002.6|7007.4|7004.6|7004.7|7001.9|135
1631494500000|2021-09-13 00:55:00|7005.7|7002.9|6999.3|6996.5|7008|7005.2|6998.7|6995.9|277
1631494800000|2021-09-13 01:00:00|6999.7|6996.9|7007.3|7004.5|7012.7|7009.9|6999.3|6996.5|809
1631495100000|2021-09-13 01:05:00|7008|7005.2|7000.7|6997.9|7010.3|7007.5|6998.7|6995.9|469
1631495400000|2021-09-13 01:10:00|7000.3|6997.5|7007.3|7004.5|7008.7|7005.9|6999.7|6996.9|229
1631495700000|2021-09-13 01:15:00|7007.7|7004.9|7005.3|7002.5|7010.7|7007.9|7003.7|7000.9|288
1631496000000|2021-09-13 01:20:00|7005.2|7002.4|7002.7|6999.9|7007.7|7004.9|7001.7|6998.9|235
1631496300000|2021-09-13 01:25:00|7003.3|7000.5|7002.7|6999.9|7006.7|7003.9|7000.9|6998.1|232
1631496600000|2021-09-13 01:30:00|7002.3|6999.5|7005.3|7002.5|7006.2|7003.4|6999.7|6996.9|292
1631496900000|2021-09-13 01:35:00|7005.2|7002.4|7004.3|7001.5|7010.3|7007.5|7003.7|7000.9|309
1631497200000|2021-09-13 01:40:00|7004.7|7001.9|7011.7|7008.9|7014.7|7011.9|7003.3|7000.5|553
1631497500000|2021-09-13 01:45:00|7011.8|7009|7007.3|7004.5|7014.7|7011.9|7004.9|7002.1|424
1631497800000|2021-09-13 01:50:00|7006.9|7004.1|7004.3|7001.5|7007.3|7004.5|7001.3|6998.5|287
1631498100000|2021-09-13 01:55:00|7004.2|7001.4|7000.8|6998|7004.3|7001.5|6996.7|6993.9|601
1631498400000|2021-09-13 02:00:00|7000.9|6998.1|6998.3|6995.5|7003.7|7000.9|6996.3|6993.5|422
1631498700000|2021-09-13 02:05:00|6998.1|6995.3|6992.7|6989.9|6998.3|6995.5|6990.9|6988.1|423
1631499000000|2021-09-13 02:10:00|6992.3|6989.5|6994.3|6991.5|6995.7|6992.9|6990.3|6987.5|253
1631499300000|2021-09-13 02:15:00|6994.1|6991.3|6990.7|6987.9|6994.7|6991.9|6990.3|6987.5|158
1631499600000|2021-09-13 02:20:00|6990.3|6987.5|6992.7|6989.9|6994.7|6991.9|6990.3|6987.5|105
1631499900000|2021-09-13 02:25:00|6992.3|6989.5|6989.7|6986.9|6992.3|6989.5|6987.7|6984.9|237
1631500200000|2021-09-13 02:30:00|6989.3|6986.5|6991.8|6989|6992.3|6989.5|6987.7|6984.9|156
1631500500000|2021-09-13 02:35:00|6991.7|6988.9|6988.3|6985.5|6991.9|6989.1|6987.3|6984.5|260
1631500800000|2021-09-13 02:40:00|6988.7|6985.9|6985.3|6982.5|6991.3|6988.5|6985.3|6982.5|223
1631501100000|2021-09-13 02:45:00|6984.7|6981.9|6983.7|6980.9|6985.3|6982.5|6981.3|6978.5|245
1631501400000|2021-09-13 02:50:00|6983.3|6980.5|6986.9|6984.1|6989.3|6986.5|6983.3|6980.5|241
1631501700000|2021-09-13 02:55:00|6987.3|6984.5|6993.3|6990.5|6994.3|6991.5|6986.3|6983.5|295
1631502000000|2021-09-13 03:00:00|6992.9|6990.1|6992.3|6989.5|6994.7|6991.9|6990.9|6988.1|120
1631502300000|2021-09-13 03:05:00|6991.9|6989.1|6992.3|6989.5|6993.9|6991.1|6990.7|6987.9|175
1631502600000|2021-09-13 03:10:00|6992.7|6989.9|6991.9|6989.1|6993.3|6990.5|6990.9|6988.1|543
1631502900000|2021-09-13 03:15:00|6991.7|6988.9|6995.3|6992.5|6996.7|6993.9|6991.3|6988.5|238
1631503200000|2021-09-13 03:20:00|6995.9|6993.1|6997.9|6995.1|6998.9|6996.1|6995.9|6993.1|218
1631503500000|2021-09-13 03:25:00|6997.8|6995|6991.9|6989.1|6997.9|6995.1|6990.9|6988.1|328
1631503800000|2021-09-13 03:30:00|6992.3|6989.5|6987.3|6984.5|6992.3|6989.5|6987.3|6984.5|177
1631504100000|2021-09-13 03:35:00|6986.9|6984.1|6985.9|6983.1|6988.8|6986|6985.9|6983.1|127
1631504400000|2021-09-13 03:40:00|6986.3|6983.5|6983.3|6980.5|6986.9|6984.1|6982.9|6980.1|125
1631504700000|2021-09-13 03:45:00|6982.9|6980.1|6982.6|6979.8|6983.3|6980.5|6982.2|6979.4|83
1631505000000|2021-09-13 03:50:00|6982.2|6979.4|6980.6|6977.8|6982.6|6979.8|6979.7|6976.9|131
1631505300000|2021-09-13 03:55:00|6980.2|6977.4|6977.2|6974.4|6980.6|6977.8|6976.8|6974|238
1631505600000|2021-09-13 04:00:00|6977.8|6975|6977.8|6975|6978.8|6976|6977.2|6974.4|173
1631505900000|2021-09-13 04:05:00|6978.5|6975.7|6977.7|6974.9|6978.8|6976|6977.2|6974.4|153
1631506200000|2021-09-13 04:10:00|6977.8|6975|6977.2|6974.4|6977.8|6975|6976.2|6973.4|97
1631506500000|2021-09-13 04:15:00|6977.6|6974.8|6973.7|6970.9|6977.6|6974.8|6968.6|6965.8|523
1631506800000|2021-09-13 04:20:00|6974.1|6971.3|6979.2|6976.4|6979.2|6976.4|6973.7|6970.9|158
1631507100000|2021-09-13 04:25:00|6978.2|6975.4|6980.2|6977.4|6986.1|6983.3|6978.2|6975.4|400
1631507400000|2021-09-13 04:30:00|6980.6|6977.8|6982.2|6979.4|6982.2|6979.4|6980.6|6977.8|139
1631507700000|2021-09-13 04:35:00|6982.4|6979.6|6984.6|6981.8|6985.2|6982.4|6982.4|6979.6|70
1631508000000|2021-09-13 04:40:00|6985|6982.2|6983.1|6980.3|6987.2|6984.4|6982.6|6979.8|111
1631508300000|2021-09-13 04:45:00|6983|6980.2|6975.8|6973|6983.2|6980.4|6975.8|6973|205
1631508600000|2021-09-13 04:50:00|6976.2|6973.4|6975.8|6973|6977.6|6974.8|6973.8|6971|144
1631508900000|2021-09-13 04:55:00|6975.7|6972.9|6978.2|6975.4|6978.4|6975.6|6974.2|6971.4|107
1631509200000|2021-09-13 05:00:00|6978.3|6975.5|6969.2|6966.4|6979.2|6976.4|6969.2|6966.4|209
1631509500000|2021-09-13 05:05:00|6968.8|6966|6967.8|6965|6968.8|6966|6964.2|6961.4|381
1631509800000|2021-09-13 05:10:00|6968.2|6965.4|6969.7|6966.9|6970.6|6967.8|6963.2|6960.4|231
1631510100000|2021-09-13 05:15:00|6969.8|6967|6977.6|6974.8|6981.6|6978.8|6968.8|6966|484
1631510400000|2021-09-13 05:20:00|6977.1|6974.3|6985.6|6982.8|6987.8|6985|6976.2|6973.4|406
1631510700000|2021-09-13 05:25:00|6986.2|6983.4|6983.8|6981|6986.2|6983.4|6981.2|6978.4|186
1631511000000|2021-09-13 05:30:00|6983.6|6980.8|6982.2|6979.4|6983.8|6981|6978.2|6975.4|354
1631511300000|2021-09-13 05:35:00|6982.1|6979.3|6978.2|6975.4|6982.2|6979.4|6973.5|6970.7|435
1631511600000|2021-09-13 05:40:00|6978.1|6975.3|6976.8|6974|6980.8|6978|6973.2|6970.4|224
1631511900000|2021-09-13 05:45:00|6977.2|6974.4|6991.2|6988.4|6991.6|6988.8|6976.2|6973.4|411
1631512200000|2021-09-13 05:50:00|6990.8|6988|6989.6|6986.8|6995.6|6992.8|6988.2|6985.4|287
1631512500000|2021-09-13 05:55:00|6989.2|6986.4|7003.6|7000.8|7003.6|7000.8|6987.6|6984.8|407
1631512800000|2021-09-13 06:00:00|7003.2|7000.4|7003.8|7001|7004.2|7001.4|7000.2|6997.4|283
1631513100000|2021-09-13 06:05:00|7004.2|7001.4|7014.6|7011.8|7014.8|7012|7001.6|6998.8|839
1631513400000|2021-09-13 06:10:00|7014.2|7011.4|7018.6|7015.8|7022.6|7019.8|7013.2|7010.4|1302
1631513700000|2021-09-13 06:15:00|7018.8|7016|7015.6|7012.8|7024.6|7021.8|7012.6|7009.8|877
1631514000000|2021-09-13 06:20:00|7015.2|7012.4|7022.6|7019.8|7023.6|7020.8|7015.2|7012.4|457
1631514300000|2021-09-13 06:25:00|7021.6|7018.8|7025.2|7022.4|7025.5|7022.7|7018.5|7015.7|425
1631514600000|2021-09-13 06:30:00|7025.5|7022.7|7015.5|7012.7|7025.7|7022.9|7015.5|7012.7|347
1631514900000|2021-09-13 06:35:00|7015.8|7013|7017|7014.2|7019.5|7016.7|7015.1|7012.3|311
1631515200000|2021-09-13 06:40:00|7016.6|7013.8|7018.1|7015.3|7023.1|7020.3|7014.1|7011.3|399
1631515500000|2021-09-13 06:45:00|7017.5|7014.7|7010.6|7007.8|7019.5|7016.7|7008.5|7005.7|548
1631515800000|2021-09-13 06:50:00|7010.7|7007.9|7008.7|7005.9|7011.7|7008.9|7005.5|7002.7|498
1631516100000|2021-09-13 06:55:00|7008.5|7005.7|7008.1|7005.3|7009.1|7006.3|7003.7|7000.9|449
1631516400000|2021-09-13 07:00:00|7007.7|7004.9|7009.1|7006.3|7012.1|7009.3|6999.7|6996.9|900
1631516700000|2021-09-13 07:05:00|7008.7|7005.9|6996.5|6993.7|7008.7|7005.9|6993.1|6990.3|600
1631517000000|2021-09-13 07:10:00|6996.6|6993.8|6990.7|6987.9|6997.5|6994.7|6988.5|6985.7|511
1631517300000|2021-09-13 07:15:00|6991.1|6988.3|6982.5|6979.7|6992.1|6989.3|6980.5|6977.7|1295
1631517600000|2021-09-13 07:20:00|6982|6979.2|6984.4|6981.6|6992.5|6989.7|6981.9|6979.1|503
1631517900000|2021-09-13 07:25:00|6984.5|6981.7|6989.5|6986.7|6989.5|6986.7|6979|6976.2|492
1631518200000|2021-09-13 07:30:00|6989.4|6986.6|6999.1|6996.3|7002.5|6999.7|6988.9|6986.1|1301
1631518500000|2021-09-13 07:35:00|6999.5|6996.7|7002.5|6999.7|7006.7|7003.9|6996.5|6993.7|1229
1631518800000|2021-09-13 07:40:00|7002|6999.2|7001.1|6998.3|7005.9|7003.1|6999.5|6996.7|488
1631519100000|2021-09-13 07:45:00|7001.5|6998.7|7007.4|7004.6|7007.5|7004.7|7001.5|6998.7|460
1631519400000|2021-09-13 07:50:00|7007.5|7004.7|6993.5|6990.7|7012.3|7009.5|6991.4|6988.6|880
1631519700000|2021-09-13 07:55:00|6993.9|6991.1|6990.5|6987.7|6995.9|6993.1|6984.9|6982.1|540
1631520000000|2021-09-13 08:00:00|6990.9|6988.1|7001.9|6999.1|7010.9|7008.1|6990.9|6988.1|1088
1631520300000|2021-09-13 08:05:00|7002.5|6999.7|7002.9|7000.1|7009.3|7006.5|6996.5|6993.7|633
1631520600000|2021-09-13 08:10:00|7002.5|6999.7|7001.9|6999.1|7007.9|7005.1|7000.3|6997.5|941
1631520900000|2021-09-13 08:15:00|7002.5|6999.7|7008.5|7005.7|7009.5|7006.7|7000.5|6997.7|468
1631521200000|2021-09-13 08:20:00|7007.9|7005.1|7009.9|7007.1|7015.5|7012.7|7006.9|7004.1|733
1631521500000|2021-09-13 08:25:00|7010|7007.2|7011.9|7009.1|7016.5|7013.7|7009.5|7006.7|1073
1631521800000|2021-09-13 08:30:00|7012.3|7009.5|7012|7009.2|7015.5|7012.7|6999.9|6997.1|1205
1631522100000|2021-09-13 08:35:00|7011.9|7009.1|7019.1|7016.3|7026.6|7023.8|7009.9|7007.1|1738
1631522400000|2021-09-13 08:40:00|7019.5|7016.7|7015.7|7012.9|7020.7|7017.9|7013.6|7010.8|554
1631522700000|2021-09-13 08:45:00|7015.5|7012.7|7012.7|7009.9|7015.7|7012.9|7006.7|7003.9|612
1631523000000|2021-09-13 08:50:00|7013.7|7010.9|7009.7|7006.9|7016.1|7013.3|7009.1|7006.3|315
1631523300000|2021-09-13 08:55:00|7009.1|7006.3|7018.5|7015.7|7020.6|7017.8|7008.5|7005.7|424
1631523600000|2021-09-13 09:00:00|7017.7|7014.9|7018.1|7015.3|7028.5|7025.7|7016.1|7013.3|1263
1631523900000|2021-09-13 09:05:00|7018.5|7015.7|7015.1|7012.3|7019.5|7016.7|7014.5|7011.7|822
1631524200000|2021-09-13 09:10:00|7015.6|7012.8|7018.7|7015.9|7018.7|7015.9|7011.5|7008.7|296
1631524500000|2021-09-13 09:15:00|7019.1|7016.3|7022.1|7019.3|7023.1|7020.3|7015.4|7012.6|317
1631524800000|2021-09-13 09:20:00|7023.1|7020.3|7021|7018.2|7024.1|7021.3|7020.4|7017.6|452
1631525100000|2021-09-13 09:25:00|7021.4|7018.6|7021.4|7018.6|7022|7019.2|7014.4|7011.6|424
1631525400000|2021-09-13 09:30:00|7021.6|7018.8|7013.6|7010.8|7024.4|7021.6|7012|7009.2|444
1631525700000|2021-09-13 09:35:00|7014|7011.2|7020|7017.2|7020.4|7017.6|7011.4|7008.6|342
1631526000000|2021-09-13 09:40:00|7019.8|7017|7041.5|7038.7|7044.6|7041.8|7014|7011.2|2328
1631526300000|2021-09-13 09:45:00|7041.6|7038.8|7036|7033.2|7053.4|7050.6|7035.6|7032.8|1482
1631526600000|2021-09-13 09:50:00|7036.6|7033.8|7036.6|7033.8|7042.6|7039.8|7034|7031.2|835
1631526900000|2021-09-13 09:55:00|7036.8|7034|7038.6|7035.8|7039.6|7036.8|7036|7033.2|449
1631527200000|2021-09-13 10:00:00|7039.6|7036.8|7033.6|7030.8|7040.6|7037.8|7030.4|7027.6|949
1631527500000|2021-09-13 10:05:00|7034|7031.2|7038.1|7035.3|7042.6|7039.8|7031.4|7028.6|1304
1631527800000|2021-09-13 10:10:00|7038|7035.2|7040|7037.2|7042.6|7039.8|7037.6|7034.8|601
1631528100000|2021-09-13 10:15:00|7040.4|7037.6|7052.8|7050|7055.8|7053|7040|7037.2|3411
1631528400000|2021-09-13 10:20:00|7053.3|7050.5|7047.7|7044.9|7056.2|7053.4|7047.6|7044.8|819
1631528700000|2021-09-13 10:25:00|7047.8|7045|7041.3|7038.5|7050.6|7047.8|7040.8|7038|665
1631529000000|2021-09-13 10:30:00|7041.2|7038.4|7041.8|7039|7046.8|7044|7040.8|7038|352
1631529300000|2021-09-13 10:35:00|7041.3|7038.5|7046.3|7043.5|7052.8|7050|7035.8|7033|1835
1631529600000|2021-09-13 10:40:00|7046.8|7044|7051.8|7049|7052.6|7049.8|7046.2|7043.4|636
1631529900000|2021-09-13 10:45:00|7051.7|7048.9|7043.8|7041|7053.8|7051|7043.8|7041|579
1631530200000|2021-09-13 10:50:00|7044.2|7041.4|7040.6|7037.8|7045.6|7042.8|7037.8|7035|541
1631530500000|2021-09-13 10:55:00|7040.8|7038|7037.7|7034.9|7043.2|7040.4|7035.2|7032.4|336
1631530800000|2021-09-13 11:00:00|7038.1|7035.3|7032.2|7029.4|7039.2|7036.4|7030.8|7028|488
1631531100000|2021-09-13 11:05:00|7032.8|7030|7011|7008.2|7033.2|7030.4|7005.6|7002.8|2116
1631531400000|2021-09-13 11:10:00|7011.1|7008.3|7017|7014.2|7021|7018.2|7010.6|7007.8|672
1631531700000|2021-09-13 11:15:00|7017.1|7014.3|7013|7010.2|7021.6|7018.8|7010.6|7007.8|746
1631532000000|2021-09-13 11:20:00|7013.4|7010.6|7011|7008.2|7014.6|7011.8|7005.6|7002.8|610
1631532300000|2021-09-13 11:25:00|7011.1|7008.3|7015|7012.2|7015.6|7012.8|7008.6|7005.8|495
1631532600000|2021-09-13 11:30:00|7014.8|7012|6984.4|6981.6|7014.8|7012|6982.4|6979.6|2126
1631532900000|2021-09-13 11:35:00|6984.3|6981.5|6997.8|6995|6997.8|6995|6974.8|6972|2349
1631533200000|2021-09-13 11:40:00|6997.4|6994.6|6987.8|6985|6997.8|6995|6984.8|6982|791
1631533500000|2021-09-13 11:45:00|6987.4|6984.6|6992.2|6989.4|6995.2|6992.4|6974.2|6971.4|1485
1631533800000|2021-09-13 11:50:00|6991.8|6989|6990.2|6987.4|6993.3|6990.5|6988.2|6985.4|602
1631534100000|2021-09-13 11:55:00|6990.7|6987.9|6997.8|6995|7000.2|6997.4|6986.4|6983.6|807
1631534400000|2021-09-13 12:00:00|6998.2|6995.4|7016.5|7013.7|7019.5|7016.7|6990|6987.2|2531
1631534700000|2021-09-13 12:05:00|7017.1|7014.3|7010.5|7007.7|7017.1|7014.3|7003.5|7000.7|1083
1631535000000|2021-09-13 12:10:00|7009.5|7006.7|7002.9|7000.1|7013.1|7010.3|6999.9|6997.1|1098
1631535300000|2021-09-13 12:15:00|7002.5|6999.7|7019.1|7016.3|7021.1|7018.3|6997.5|6994.7|1643
1631535600000|2021-09-13 12:20:00|7018.1|7015.3|7016.1|7013.3|7022.3|7019.5|7012.1|7009.3|761
1631535900000|2021-09-13 12:25:00|7017.1|7014.3|7028.7|7025.9|7034.1|7031.3|7014.1|7011.3|1269
1631536200000|2021-09-13 12:30:00|7028.3|7025.5|7038.7|7035.9|7043.5|7040.7|7028.2|7025.4|1809
1631536500000|2021-09-13 12:35:00|7039.2|7036.4|7034.7|7031.9|7039.3|7036.5|7032.1|7029.3|1166
1631536800000|2021-09-13 12:40:00|7034.3|7031.5|7039.7|7036.9|7042.3|7039.5|7033.7|7030.9|1093
1631537100000|2021-09-13 12:45:00|7040.1|7037.3|7035.1|7032.3|7047.3|7044.5|7028.5|7025.7|1875
1631537400000|2021-09-13 12:50:00|7035.3|7032.5|7040.7|7037.9|7042.7|7039.9|7034.7|7031.9|737
1631537700000|2021-09-13 12:55:00|7040.8|7038|7047.3|7044.5|7048.3|7045.5|7038.7|7035.9|1059
1631538000000|2021-09-13 13:00:00|7048.2|7045.4|7059.9|7057.1|7062.5|7059.7|7035.7|7032.9|7978
1631538300000|2021-09-13 13:05:00|7060.5|7057.7|7034.3|7031.5|7061.5|7058.7|7023.9|7021.1|5220
1631538600000|2021-09-13 13:10:00|7033.8|7031|7025.2|7022.4|7033.8|7031|7020.7|7017.9|5210
1631538900000|2021-09-13 13:15:00|7025.1|7022.3|7025.7|7022.9|7030.3|7027.5|7018.1|7015.3|4246
1631539200000|2021-09-13 13:20:00|7025.3|7022.5|7028.1|7025.3|7037.3|7034.5|7025.3|7022.5|1466
1631539500000|2021-09-13 13:25:00|7027.3|7024.5|7032.3|7029.5|7039.7|7036.9|7021.3|7018.5|2223
1631539800000|2021-09-13 13:30:00|7032.2|7029.4|7040.3|7037.5|7046.3|7043.5|7026.3|7023.5|3477
1631540100000|2021-09-13 13:35:00|7039.5|7036.7|7049.1|7046.3|7054.3|7051.5|7036.3|7033.5|2446
1631540400000|2021-09-13 13:40:00|7048.1|7045.3|7046.7|7043.9|7052.3|7049.5|7037.7|7034.9|2363
1631540700000|2021-09-13 13:45:00|7047.1|7044.3|7051.3|7048.5|7058.3|7055.5|7045.3|7042.5|2027
1631541000000|2021-09-13 13:50:00|7052.3|7049.5|7072.5|7069.7|7073.5|7070.7|7050.3|7047.5|7499
1631541300000|2021-09-13 13:55:00|7072.9|7070.1|7066.5|7063.7|7075.5|7072.7|7065.5|7062.7|4685
1631541600000|2021-09-13 14:00:00|7067.5|7064.7|7041.9|7039.1|7069.5|7066.7|7041.5|7038.7|3849
1631541900000|2021-09-13 14:05:00|7041.5|7038.7|7027.1|7024.3|7044.9|7042.1|7022.1|7019.3|6246
1631542200000|2021-09-13 14:10:00|7026.7|7023.9|7041.3|7038.5|7042.3|7039.5|7023.1|7020.3|3568
1631542500000|2021-09-13 14:15:00|7040.3|7037.5|7041.3|7038.5|7046.7|7043.9|7032.7|7029.9|2660
1631542800000|2021-09-13 14:20:00|7042.3|7039.5|7038.3|7035.5|7046.3|7043.5|7035.3|7032.5|1520
1631543100000|2021-09-13 14:25:00|7037.9|7035.1|7018|7015.2|7041.7|7038.9|7010.9|7008.1|3454
1631543400000|2021-09-13 14:30:00|7018.1|7015.3|7012.9|7010.1|7020.1|7017.3|6993.1|6990.3|6909
1631543700000|2021-09-13 14:35:00|7013.3|7010.5|7025.5|7022.7|7029.9|7027.1|7008.4|7005.6|3319
1631544000000|2021-09-13 14:40:00|7025.7|7022.9|7033.1|7030.3|7035.1|7032.3|7021.5|7018.7|2057
1631544300000|2021-09-13 14:45:00|7033.9|7031.1|7036.7|7033.9|7040.7|7037.9|7031.7|7028.9|4921
1631544600000|2021-09-13 14:50:00|7037.2|7034.4|7026.1|7023.3|7041.1|7038.3|7023.3|7020.5|2081
1631544900000|2021-09-13 14:55:00|7026.2|7023.4|7047.1|7044.3|7050.7|7047.9|7024.1|7021.3|2831
1631545200000|2021-09-13 15:00:00|7047.6|7044.8|7040|7037.2|7049.1|7046.3|7029.2|7026.4|2183
1631545500000|2021-09-13 15:05:00|7040.2|7037.4|7029.6|7026.8|7046.6|7043.8|7028.6|7025.8|1899
1631545800000|2021-09-13 15:10:00|7029|7026.2|7008.6|7005.8|7029.6|7026.8|7001|6998.2|3916
1631546100000|2021-09-13 15:15:00|7009|7006.2|7007|7004.2|7013|7010.2|7001|6998.2|2158
1631546400000|2021-09-13 15:20:00|7006.6|7003.8|7018|7015.2|7021.6|7018.8|7003|7000.2|2043
1631546700000|2021-09-13 15:25:00|7017.6|7014.8|7023|7020.2|7032.2|7029.4|7017|7014.2|4113
1631547000000|2021-09-13 15:30:00|7023.2|7020.4|7031.4|7028.6|7033|7030.2|7021.4|7018.6|2047
1631547300000|2021-09-13 15:35:00|7031|7028.2|7022|7019.2|7034|7031.2|7018.8|7016|1784
1631547600000|2021-09-13 15:40:00|7022.4|7019.6|7024.9|7022.1|7032|7029.2|7022|7019.2|1329
1631547900000|2021-09-13 15:45:00|7024.8|7022|7017|7014.2|7032.4|7029.6|7014.8|7012|1517
1631548200000|2021-09-13 15:50:00|7016.9|7014.1|7021.8|7019|7021.8|7019|7014.8|7012|884
1631548500000|2021-09-13 15:55:00|7021.9|7019.1|7014.8|7012|7022.4|7019.6|7014.8|7012|910
1631548800000|2021-09-13 16:00:00|7015|7012.2|7014.8|7012|7017.8|7015|7012.8|7010|1202
1631549100000|2021-09-13 16:05:00|7015|7012.2|7011.4|7008.6|7016|7013.2|7010.8|7008|1020
1631549400000|2021-09-13 16:10:00|7011.8|7009|7017.2|7014.4|7021.6|7018.8|7011.8|7009|2496
1631549700000|2021-09-13 16:15:00|7017.6|7014.8|7012|7009.2|7020.2|7017.4|7011|7008.2|1143
1631550000000|2021-09-13 16:20:00|7012.2|7009.4|7011|7008.2|7016.1|7013.3|7008.2|7005.4|1101
1631550300000|2021-09-13 16:25:00|7010.6|7007.8|7003.2|7000.4|7011.6|7008.8|7001|6998.2|1317
1631550600000|2021-09-13 16:30:00|7002.2|6999.4|7014.2|7011.4|7018.2|7015.4|7001.2|6998.4|1662
1631550900000|2021-09-13 16:35:00|7014.4|7011.6|7011.4|7008.6|7016.2|7013.4|7004.5|7001.7|3741
1631551200000|2021-09-13 16:40:00|7011.5|7008.7|7004|7001.2|7013|7010.2|7003.4|7000.6|1158
1631551500000|2021-09-13 16:45:00|7004.4|7001.6|7009.9|7007.1|7010.8|7008|7003|7000.2|997
1631551800000|2021-09-13 16:50:00|7010|7007.2|7014.4|7011.6|7015|7012.2|7009|7006.2|1670
1631552100000|2021-09-13 16:55:00|7014.8|7012|7017.8|7015|7019|7016.2|7013.5|7010.7|1001
1631552400000|2021-09-13 17:00:00|7018|7015.2|7019.8|7017|7022|7019.2|7017|7014.2|1073
1631552700000|2021-09-13 17:05:00|7020|7017.2|7018.4|7015.6|7023|7020.2|7016.8|7014|913
1631553000000|2021-09-13 17:10:00|7018.8|7016|7014.4|7011.6|7019.8|7017|7014.4|7011.6|858
1631553300000|2021-09-13 17:15:00|7014.8|7012|7016.4|7013.6|7017.8|7015|7012.4|7009.6|714
1631553600000|2021-09-13 17:20:00|7016|7013.2|7013.8|7011|7017|7014.2|7012.8|7010|1154
1631553900000|2021-09-13 17:25:00|7013.4|7010.6|7014|7011.2|7015|7012.2|7007.8|7005|851
1631554200000|2021-09-13 17:30:00|7013.9|7011.1|7022.8|7020|7025|7022.2|7012|7009.2|1234
1631554500000|2021-09-13 17:35:00|7022.4|7019.6|7019|7016.2|7023|7020.2|7017.4|7014.6|749
1631554800000|2021-09-13 17:40:00|7018|7015.2|7013.8|7011|7020|7017.2|7013|7010.2|682
1631555100000|2021-09-13 17:45:00|7014|7011.2|7012.8|7010|7017.4|7014.6|7012.8|7010|907
1631555400000|2021-09-13 17:50:00|7012.4|7009.6|7010|7007.2|7015|7012.2|7008.9|7006.1|985
1631555700000|2021-09-13 17:55:00|7009.9|7007.1|7015.4|7012.6|7015.4|7012.6|7009.8|7007|530
1631556000000|2021-09-13 18:00:00|7015.9|7013.1|7022.9|7020.1|7023.9|7021.1|7015.8|7013|1309
1631556300000|2021-09-13 18:05:00|7023.3|7020.5|7023.9|7021.1|7025.1|7022.3|7018.1|7015.3|3666
1631556600000|2021-09-13 18:10:00|7023.8|7021|7018.3|7015.5|7023.9|7021.1|7016.9|7014.1|1130
1631556900000|2021-09-13 18:15:00|7017.9|7015.1|7025.9|7023.1|7025.9|7023.1|7014.7|7011.9|1656
1631557200000|2021-09-13 18:20:00|7025.8|7023|7019.9|7017.1|7025.9|7023.1|7015.9|7013.1|1519
1631557500000|2021-09-13 18:25:00|7019.1|7016.3|7027.1|7024.3|7028.1|7025.3|7017.9|7015.1|13961
1631557800000|2021-09-13 18:30:00|7026.9|7024.1|7020.9|7018.1|7032.1|7029.3|7020.9|7018.1|4746
1631558100000|2021-09-13 18:35:00|7020.8|7018|7024.1|7021.3|7027.5|7024.7|7020.5|7017.7|1862
1631558400000|2021-09-13 18:40:00|7024.5|7021.7|7027.1|7024.3|7027.9|7025.1|7024.1|7021.3|1508
1631558700000|2021-09-13 18:45:00|7026.9|7024.1|7034.9|7032.1|7034.9|7032.1|7026.1|7023.3|1641
1631559000000|2021-09-13 18:50:00|7034.1|7031.3|7034.5|7031.7|7036.5|7033.7|7033.1|7030.3|390
1631559300000|2021-09-13 18:55:00|7034.1|7031.3|7035.9|7033.1|7036.5|7033.7|7033.1|7030.3|376
1631559600000|2021-09-13 19:00:00|7035.1|7032.3|7028.9|7026.1|7035.9|7033.1|7028.9|7026.1|321
1631559900000|2021-09-13 19:05:00|7028.5|7025.7|7024.9|7022.1|7029.1|7026.3|7024.9|7022.1|354
1631560200000|2021-09-13 19:10:00|7025.5|7022.7|7021.1|7018.3|7026.9|7024.1|7021|7018.2|249
1631560500000|2021-09-13 19:15:00|7021.5|7018.7|7026.9|7024.1|7027.4|7024.6|7021.1|7018.3|306
1631560800000|2021-09-13 19:20:00|7026.5|7023.7|7028.9|7026.1|7029|7026.2|7026.5|7023.7|207
1631561100000|2021-09-13 19:25:00|7028.5|7025.7|7027.9|7025.1|7028.9|7026.1|7026.9|7024.1|103
1631561400000|2021-09-13 19:30:00|7028|7025.2|7033.1|7030.3|7033.1|7030.3|7027.9|7025.1|398
1631561700000|2021-09-13 19:35:00|7033.5|7030.7|7031.5|7028.7|7034.9|7032.1|7031.1|7028.3|386
1631562000000|2021-09-13 19:40:00|7031.1|7028.3|7037.1|7034.3|7037.5|7034.7|7030.5|7027.7|643
1631562300000|2021-09-13 19:45:00|7037.5|7034.7|7036|7033.2|7038.1|7035.3|7035.1|7032.3|343
1631562600000|2021-09-13 19:50:00|7036.1|7033.3|7038.9|7036.1|7039.5|7036.7|7036|7033.2|334
1631562900000|2021-09-13 19:55:00|7039|7036.2|7043.5|7040.7|7043.9|7041.1|7039|7036.2|604
1631563200000|2021-09-13 20:00:00|7043.9|7041.1|7045.5|7042.7|7046.1|7043.3|7042.9|7040.1|601
1631563500000|2021-09-13 20:05:00|7045.6|7042.8|7045|7042.2|7046.1|7043.3|7044.1|7041.3|230
1631563800000|2021-09-13 20:10:00|7045.1|7042.3|7044.9|7042.1|7045.9|7043.1|7042.9|7040.1|3711
1631564100000|2021-09-13 20:15:00|7045.3|7042.5|7044.9|7042.1|7046.7|7043.9|7044.9|7042.1|299
1631564400000|2021-09-13 20:20:00|7045.3|7042.5|7045.9|7043.1|7045.9|7043.1|7044.9|7042.1|80
1631564700000|2021-09-13 20:25:00|7046.7|7043.9|7046.9|7044.1|7047.9|7045.1|7045.9|7043.1|1187
1631565000000|2021-09-13 20:30:00|7047.7|7044.9|7051.9|7049.1|7051.9|7049.1|7046.9|7044.1|296
1631565300000|2021-09-13 20:35:00|7052.5|7049.7|7050.9|7048.1|7053.9|7051.1|7050.9|7048.1|302
1631565600000|2021-09-13 20:40:00|7050.7|7047.9|7049.9|7047.1|7052.9|7050.1|7049.9|7047.1|176
1631565900000|2021-09-13 20:45:00|7050.3|7047.5|7050.9|7048.1|7052.5|7049.5|7049.9|7047.1|396
1631566200000|2021-09-13 20:50:00|7051.3|7048.5|7048.3|7045.5|7051.3|7048.5|7047.9|7045.1|260
1631566500000|2021-09-13 20:55:00|7048.8|7046|7046.3|7043.5|7049.7|7046.9|7046.3|7043.5|629
1631570400000|2021-09-13 22:00:00|7044.2|7041.4|7044|7041.2|7047.1|7044.3|7041.2|7038.4|2060
1631570700000|2021-09-13 22:05:00|7044.1|7041.3|7050|7047.2|7050.6|7047.8|7044.1|7041.3|204
1631571000000|2021-09-13 22:10:00|7049.9|7047.1|7046|7043.2|7050.6|7047.8|7046|7043.2|117
1631571300000|2021-09-13 22:15:00|7045.9|7043.1|7049|7046.2|7050|7047.2|7045.9|7043.1|50
1631571600000|2021-09-13 22:20:00|7048.5|7045.7|7049.6|7046.8|7050|7047.2|7048|7045.2|40
1631571900000|2021-09-13 22:25:00|7050|7047.2|7049|7046.2|7050|7047.2|7048.5|7045.7|22
1631572200000|2021-09-13 22:30:00|7048.9|7046.1|7051.6|7048.8|7052|7049.2|7048.4|7045.6|84
1631572500000|2021-09-13 22:35:00|7051.5|7048.7|7051|7048.2|7052|7049.2|7050|7047.2|57
1631572800000|2021-09-13 22:40:00|7051.1|7048.3|7049.6|7046.8|7051.1|7048.3|7049.6|7046.8|28
1631573100000|2021-09-13 22:45:00|7049.1|7046.3|7048|7045.2|7050|7047.2|7047.6|7044.8|49
1631573400000|2021-09-13 22:50:00|7047.6|7044.8|7046.6|7043.8|7047.6|7044.8|7046.6|7043.8|20
1631573700000|2021-09-13 22:55:00|7047.1|7044.3|7045.6|7042.8|7047.6|7044.8|7045.6|7042.8|36
1631574000000|2021-09-13 23:00:00|7046|7043.2|7044|7041.2|7047.4|7044.6|7044|7041.2|67
1631574300000|2021-09-13 23:05:00|7045.6|7042.8|7045|7042.2|7046.2|7043.4|7044.6|7041.8|63
1631574600000|2021-09-13 23:10:00|7044.6|7041.8|7044.4|7041.6|7045|7042.2|7044|7041.2|39
1631574900000|2021-09-13 23:15:00|7044|7041.2|7042|7039.2|7044.6|7041.8|7041.6|7038.8|52
1631575200000|2021-09-13 23:20:00|7041.9|7039.1|7041|7038.2|7042.4|7039.6|7040.4|7037.6|122
1631575500000|2021-09-13 23:25:00|7041.4|7038.6|7042|7039.2|7043|7040.2|7041.4|7038.6|61
1631575800000|2021-09-13 23:30:00|7041.6|7038.8|7041|7038.2|7041.6|7038.8|7040.6|7037.8|31
1631576100000|2021-09-13 23:35:00|7040.6|7037.8|7038.6|7035.8|7040.6|7037.8|7038.4|7035.6|45
1631576400000|2021-09-13 23:40:00|7039|7036.2|7041|7038.2|7041.5|7038.7|7038.6|7035.8|53
1631576700000|2021-09-13 23:45:00|7041.4|7038.6|7043|7040.2|7045|7042.2|7041.4|7038.6|87
1631577000000|2021-09-13 23:50:00|7043.4|7040.6|7046.6|7043.8|7047|7044.2|7042.8|7040|76
1631577300000|2021-09-13 23:55:00|7047|7044.2|7045|7042.2|7047|7044.2|7043|7040.2|73
1631577600000|2021-09-14 00:00:00|7044|7041.2|7048|7045.2|7049|7046.2|7041|7038.2|500
1631577900000|2021-09-14 00:05:00|7047.6|7044.8|7041.6|7038.8|7048.7|7045.9|7041.6|7038.8|128
1631578200000|2021-09-14 00:10:00|7042.7|7039.9|7036|7033.2|7043|7040.2|7035.6|7032.8|267
1631578500000|2021-09-14 00:15:00|7035.6|7032.8|7035.5|7032.7|7037.6|7034.8|7034.6|7031.8|188
1631578800000|2021-09-14 00:20:00|7035|7032.2|7033|7030.2|7036.5|7033.7|7031.5|7028.7|152
1631579100000|2021-09-14 00:25:00|7032|7029.2|7036.5|7033.7|7039|7036.2|7031.5|7028.7|222
1631579400000|2021-09-14 00:30:00|7037|7034.2|7042.9|7040.1|7045.5|7042.7|7037|7034.2|313
1631579700000|2021-09-14 00:35:00|7043|7040.2|7048.9|7046.1|7050|7047.2|7043|7040.2|275
1631580000000|2021-09-14 00:40:00|7049.1|7046.3|7049.4|7046.6|7051.5|7048.7|7047.4|7044.6|254
1631580300000|2021-09-14 00:45:00|7049.5|7046.7|7049.5|7046.7|7050.3|7047.5|7048.9|7046.1|60
1631580600000|2021-09-14 00:50:00|7049.9|7047.1|7041.9|7039.1|7049.9|7047.1|7040.9|7038.1|228
1631580900000|2021-09-14 00:55:00|7042|7039.2|7041.9|7039.1|7046.9|7044.1|7041.5|7038.7|145
1631581200000|2021-09-14 01:00:00|7042|7039.2|7051.9|7049.1|7054.5|7051.7|7042|7039.2|507
1631581500000|2021-09-14 01:05:00|7052|7049.2|7044.5|7041.7|7054.5|7051.7|7044.5|7041.7|372
1631581800000|2021-09-14 01:10:00|7045.5|7042.7|7047.9|7045.1|7049.9|7047.1|7044.5|7041.7|173
1631582100000|2021-09-14 01:15:00|7047.5|7044.7|7050.9|7048.1|7051.5|7048.7|7046.5|7043.7|167
1631582400000|2021-09-14 01:20:00|7050.5|7047.7|7053.5|7050.7|7054.5|7051.7|7048.5|7045.7|225
1631582700000|2021-09-14 01:25:00|7053.9|7051.1|7050.9|7048.1|7054.5|7051.7|7049.9|7047.1|180
1631583000000|2021-09-14 01:30:00|7051.5|7048.7|7049.5|7046.7|7055.5|7052.7|7047.9|7045.1|259
1631583300000|2021-09-14 01:35:00|7049.4|7046.6|7052.5|7049.7|7052.5|7049.7|7049.3|7046.5|103
1631583600000|2021-09-14 01:40:00|7052.9|7050.1|7046.3|7043.5|7052.9|7050.1|7045.5|7042.7|157
1631583900000|2021-09-14 01:45:00|7045.4|7042.6|7047.5|7044.7|7048.5|7045.7|7044.5|7041.7|162
1631584200000|2021-09-14 01:50:00|7047|7044.2|7051.5|7048.7|7053.5|7050.7|7045.5|7042.7|198
1631584500000|2021-09-14 01:55:00|7051.9|7049.1|7058|7055.2|7059.5|7056.7|7051.3|7048.5|549
1631584800000|2021-09-14 02:00:00|7058.5|7055.7|7060|7057.2|7062.5|7059.7|7057.9|7055.1|344
1631585100000|2021-09-14 02:05:00|7059.9|7057.1|7062.5|7059.7|7064.5|7061.7|7057.5|7054.7|274
1631585400000|2021-09-14 02:10:00|7062.4|7059.6|7059.9|7057.1|7062.5|7059.7|7058.9|7056.1|225
1631585700000|2021-09-14 02:15:00|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7057.4|7054.6|124
1631586000000|2021-09-14 02:20:00|7058.9|7056.1|7059.5|7056.7|7062.5|7059.7|7058.9|7056.1|177
1631586300000|2021-09-14 02:25:00|7059.9|7057.1|7055.3|7052.5|7060.3|7057.5|7054.3|7051.5|262
1631586600000|2021-09-14 02:30:00|7055.4|7052.6|7054.3|7051.5|7058.5|7055.7|7050.5|7047.7|388
1631586900000|2021-09-14 02:35:00|7054.4|7051.6|7057.5|7054.7|7057.9|7055.1|7050.9|7048.1|227
1631587200000|2021-09-14 02:40:00|7057.9|7055.1|7060.5|7057.7|7062.5|7059.7|7057.5|7054.7|222
1631587500000|2021-09-14 02:45:00|7060.4|7057.6|7059.5|7056.7|7061.9|7059.1|7058.5|7055.7|245
1631587800000|2021-09-14 02:50:00|7059.9|7057.1|7059.9|7057.1|7061.5|7058.7|7058.9|7056.1|140
1631588100000|2021-09-14 02:55:00|7060|7057.2|7060.9|7058.1|7061.5|7058.7|7059.4|7056.6|150
1631588400000|2021-09-14 03:00:00|7061.1|7058.3|7062.5|7059.7|7062.5|7059.7|7059.5|7056.7|255
1631588700000|2021-09-14 03:05:00|7062.3|7059.5|7064.3|7061.5|7068.3|7065.5|7060.5|7057.7|420
1631589000000|2021-09-14 03:10:00|7063.9|7061.1|7072.3|7069.5|7072.9|7070.1|7063.9|7061.1|555
1631589300000|2021-09-14 03:15:00|7071.9|7069.1|7073.9|7071.1|7076.3|7073.5|7070.3|7067.5|604
1631589600000|2021-09-14 03:20:00|7073.5|7070.7|7070.9|7068.1|7074.3|7071.5|7070.3|7067.5|243
1631589900000|2021-09-14 03:25:00|7070.8|7068|7070.4|7067.6|7071.3|7068.5|7066.3|7063.5|353
1631590200000|2021-09-14 03:30:00|7070.3|7067.5|7068.4|7065.6|7070.3|7067.5|7065.4|7062.6|213
1631590500000|2021-09-14 03:35:00|7068|7065.2|7068.8|7066|7069.9|7067.1|7067.4|7064.6|79
1631590800000|2021-09-14 03:40:00|7069.3|7066.5|7066.4|7063.6|7069.8|7067|7066.3|7063.5|156
1631591100000|2021-09-14 03:45:00|7066.3|7063.5|7066.4|7063.6|7068.3|7065.5|7065.3|7062.5|215
1631591400000|2021-09-14 03:50:00|7066.3|7063.5|7067.8|7065|7068.4|7065.6|7065.3|7062.5|100
1631591700000|2021-09-14 03:55:00|7067.4|7064.6|7069.4|7066.6|7069.8|7067|7067.3|7064.5|71
1631592000000|2021-09-14 04:00:00|7068.9|7066.1|7070.4|7067.6|7070.4|7067.6|7068.2|7065.4|101
1631592300000|2021-09-14 04:05:00|7070.3|7067.5|7071.4|7068.6|7071.4|7068.6|7068.8|7066|113
1631592600000|2021-09-14 04:10:00|7072.2|7069.4|7070.4|7067.6|7072.4|7069.6|7069.9|7067.1|203
1631592900000|2021-09-14 04:15:00|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|51
1631593200000|2021-09-14 04:20:00|7071.3|7068.5|7070.4|7067.6|7071.9|7069.1|7070.4|7067.6|64
1631593500000|2021-09-14 04:25:00|7070.8|7068|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|112
1631593800000|2021-09-14 04:30:00|7071.9|7069.1|7084.8|7082|7084.8|7082|7071.4|7068.6|939
1631594100000|2021-09-14 04:35:00|7084.7|7081.9|7082.8|7080|7085.3|7082.5|7082.2|7079.4|297
1631594400000|2021-09-14 04:40:00|7082.2|7079.4|7071.8|7069|7082.2|7079.4|7070.8|7068|761
1631594700000|2021-09-14 04:45:00|7071.2|7068.4|7073.4|7070.6|7074.2|7071.4|7069.8|7067|342
1631595000000|2021-09-14 04:50:00|7074.7|7071.9|7075.8|7073|7076.2|7073.4|7073.2|7070.4|145
1631595300000|2021-09-14 04:55:00|7075.7|7072.9|7078.7|7075.9|7079.2|7076.4|7075.2|7072.4|207
1631595600000|2021-09-14 05:00:00|7078.6|7075.8|7077.2|7074.4|7079.8|7077|7075.8|7073|184
1631595900000|2021-09-14 05:05:00|7076.8|7074|7073.2|7070.4|7076.8|7074|7072.2|7069.4|148
1631596200000|2021-09-14 05:10:00|7072.2|7069.4|7077.2|7074.4|7077.2|7074.4|7072.2|7069.4|156
1631596500000|2021-09-14 05:15:00|7076.8|7074|7076.8|7074|7078.2|7075.4|7075.2|7072.4|114
1631596800000|2021-09-14 05:20:00|7077.2|7074.4|7078.4|7075.6|7078.9|7076.1|7076.8|7074|110
1631597100000|2021-09-14 05:25:00|7078.8|7076|7082.4|7079.6|7086.4|7083.6|7078.8|7076|348
1631597400000|2021-09-14 05:30:00|7083.4|7080.6|7081.8|7079|7087.4|7084.6|7080.4|7077.6|589
1631597700000|2021-09-14 05:35:00|7081.9|7079.1|7077.4|7074.6|7084.8|7082|7076.2|7073.4|329
1631598000000|2021-09-14 05:40:00|7078.4|7075.6|7074.4|7071.6|7078.8|7076|7071.9|7069.1|401
1631598300000|2021-09-14 05:45:00|7074.2|7071.4|7082.8|7080|7083.2|7080.4|7073.2|7070.4|257
1631598600000|2021-09-14 05:50:00|7082.4|7079.6|7080.2|7077.4|7086.2|7083.4|7079.4|7076.6|367
1631598900000|2021-09-14 05:55:00|7080.4|7077.6|7083.2|7080.4|7085.3|7082.5|7078.3|7075.5|359
1631599200000|2021-09-14 06:00:00|7083.3|7080.5|7076.2|7073.4|7083.8|7081|7075.4|7072.6|405
1631599500000|2021-09-14 06:05:00|7076.4|7073.6|7079.2|7076.4|7080.1|7077.3|7075.2|7072.4|339
1631599800000|2021-09-14 06:10:00|7078.8|7076|7080.2|7077.4|7082.8|7080|7077.2|7074.4|324
1631600100000|2021-09-14 06:15:00|7079.8|7077|7083.2|7080.4|7087.2|7084.4|7079.8|7077|485
1631600400000|2021-09-14 06:20:00|7083.4|7080.6|7083.3|7080.5|7085.2|7082.4|7081.8|7079|372
1631600700000|2021-09-14 06:25:00|7083.4|7080.6|7091.2|7088.4|7095.3|7092.5|7081.8|7079|1196
1631601000000|2021-09-14 06:30:00|7091.3|7088.5|7082.8|7080|7094.3|7091.5|7082.8|7080|663
1631601300000|2021-09-14 06:35:00|7082.2|7079.4|7080.8|7078|7085.3|7082.5|7080.8|7078|412
1631601600000|2021-09-14 06:40:00|7081.3|7078.5|7079.3|7076.5|7082.3|7079.5|7075.8|7073|443
1631601900000|2021-09-14 06:45:00|7079.2|7076.4|7077.3|7074.5|7080.3|7077.5|7076.8|7074|280
1631602200000|2021-09-14 06:50:00|7077.9|7075.1|7076.7|7073.9|7079.7|7076.9|7074.2|7071.4|326
1631602500000|2021-09-14 06:55:00|7076.3|7073.5|7075.7|7072.9|7077.3|7074.5|7072.2|7069.4|504
1631602800000|2021-09-14 07:00:00|7075.3|7072.5|7074.2|7071.4|7076.2|7073.4|7070.2|7067.4|687
1631603100000|2021-09-14 07:05:00|7074.3|7071.5|7084.7|7081.9|7086.1|7083.3|7071.2|7068.4|808
1631603400000|2021-09-14 07:10:00|7084.8|7082|7071.2|7068.4|7087.1|7084.3|7070.7|7067.9|528
1631603700000|2021-09-14 07:15:00|7071.7|7068.9|7074.3|7071.5|7074.7|7071.9|7063.7|7060.9|845
1631604000000|2021-09-14 07:20:00|7074.2|7071.4|7068.3|7065.5|7074.7|7071.9|7066.7|7063.9|404
1631604300000|2021-09-14 07:25:00|7068.7|7065.9|7068.7|7065.9|7071.8|7069|7063.7|7060.9|381
1631604600000|2021-09-14 07:30:00|7069.3|7066.5|7066.7|7063.9|7072.1|7069.3|7066.7|7063.9|475
1631604900000|2021-09-14 07:35:00|7066.3|7063.5|7069.7|7066.9|7072.1|7069.3|7065.7|7062.9|353
1631605200000|2021-09-14 07:40:00|7069.3|7066.5|7068.2|7065.4|7070.7|7067.9|7063.7|7060.9|365
1631605500000|2021-09-14 07:45:00|7068.3|7065.5|7073.1|7070.3|7074.1|7071.3|7067.3|7064.5|468
1631605800000|2021-09-14 07:50:00|7072.3|7069.5|7079.3|7076.5|7086.3|7083.5|7072.3|7069.5|960
1631606100000|2021-09-14 07:55:00|7079.1|7076.3|7084.1|7081.3|7087.3|7084.5|7079.1|7076.3|889
1631606400000|2021-09-14 08:00:00|7085.1|7082.3|7086.7|7083.9|7093.1|7090.3|7083.1|7080.3|1339
1631606700000|2021-09-14 08:05:00|7087.1|7084.3|7089.1|7086.3|7090.7|7087.9|7082.1|7079.3|670
1631607000000|2021-09-14 08:10:00|7089.7|7086.9|7085.1|7082.3|7092.1|7089.3|7084.9|7082.1|511
1631607300000|2021-09-14 08:15:00|7084.7|7081.9|7075.9|7073.1|7085.6|7082.8|7073.9|7071.1|1245
1631607600000|2021-09-14 08:20:00|7075.1|7072.3|7077.9|7075.1|7083.9|7081.1|7072.9|7070.1|653
1631607900000|2021-09-14 08:25:00|7077.8|7075|7079.9|7077.1|7089.9|7087.1|7076.9|7074.1|1203
1631608200000|2021-09-14 08:30:00|7079.3|7076.5|7083.4|7080.6|7085.3|7082.5|7074.5|7071.7|813
1631608500000|2021-09-14 08:35:00|7083.3|7080.5|7079.9|7077.1|7085.9|7083.1|7079.9|7077.1|393
1631608800000|2021-09-14 08:40:00|7078.9|7076.1|7065.8|7063|7078.9|7076.1|7065.3|7062.5|3794
1631609100000|2021-09-14 08:45:00|7065.6|7062.8|7060.3|7057.5|7065.8|7063|7054.3|7051.5|1357
1631609400000|2021-09-14 08:50:00|7059.3|7056.5|7062.7|7059.9|7062.7|7059.9|7052.7|7049.9|722
1631609700000|2021-09-14 08:55:00|7062.3|7059.5|7057.3|7054.5|7062.3|7059.5|7053.7|7050.9|391
1631610000000|2021-09-14 09:00:00|7057.7|7054.9|7067.3|7064.5|7069.3|7066.5|7057.7|7054.9|1100
1631610300000|2021-09-14 09:05:00|7067.4|7064.6|7068.3|7065.5|7070.3|7067.5|7066.9|7064.1|394
1631610600000|2021-09-14 09:10:00|7068.7|7065.9|7075.3|7072.5|7076.4|7073.6|7066.9|7064.1|780
1631610900000|2021-09-14 09:15:00|7074.9|7072.1|7075.7|7072.9|7079.3|7076.5|7074.3|7071.5|457
1631611200000|2021-09-14 09:20:00|7074.7|7071.9|7076.7|7073.9|7080.9|7078.1|7073.7|7070.9|560
1631611500000|2021-09-14 09:25:00|7076.3|7073.5|7079.9|7077.1|7081.7|7078.9|7076.3|7073.5|366
1631611800000|2021-09-14 09:30:00|7079.8|7077|7079.9|7077.1|7080.7|7077.9|7075.7|7072.9|254
1631612100000|2021-09-14 09:35:00|7079.8|7077|7077.3|7074.5|7081.2|7078.4|7076.9|7074.1|863
1631612400000|2021-09-14 09:40:00|7077.2|7074.4|7071.7|7068.9|7078.3|7075.5|7070.3|7067.5|824
1631612700000|2021-09-14 09:45:00|7071.3|7068.5|7068.7|7065.9|7072.2|7069.4|7066.3|7063.5|424
1631613000000|2021-09-14 09:50:00|7068.8|7066|7064.7|7061.9|7073.7|7070.9|7063.3|7060.5|448
1631613300000|2021-09-14 09:55:00|7064.8|7062|7068.9|7066.1|7071.7|7068.9|7063.3|7060.5|415
1631613600000|2021-09-14 10:00:00|7069.3|7066.5|7064.8|7062|7069.7|7066.9|7062.9|7060.1|320
1631613900000|2021-09-14 10:05:00|7064.7|7061.9|7074.3|7071.5|7076.3|7073.5|7064.3|7061.5|345
1631614200000|2021-09-14 10:10:00|7073.9|7071.1|7077.3|7074.5|7084.7|7081.9|7073.5|7070.7|811
1631614500000|2021-09-14 10:15:00|7076.9|7074.1|7079.9|7077.1|7082.9|7080.1|7075.3|7072.5|3465
1631614800000|2021-09-14 10:20:00|7080.1|7077.3|7081.5|7078.7|7084.9|7082.1|7078.9|7076.1|382
1631615100000|2021-09-14 10:25:00|7081.9|7079.1|7079|7076.2|7082.9|7080.1|7079|7076.2|520
1631615400000|2021-09-14 10:30:00|7078.9|7076.1|7078|7075.2|7082.5|7079.7|7077.5|7074.7|168
1631615700000|2021-09-14 10:35:00|7078.5|7075.7|7076.5|7073.7|7079.9|7077.1|7072.9|7070.1|914
1631616000000|2021-09-14 10:40:00|7076.9|7074.1|7072|7069.2|7078.5|7075.7|7069.9|7067.1|740
1631616300000|2021-09-14 10:45:00|7071.9|7069.1|7074.9|7072.1|7075.4|7072.6|7069.5|7066.7|368
1631616600000|2021-09-14 10:50:00|7075|7072.2|7067.4|7064.6|7076.9|7074.1|7063.4|7060.6|657
1631616900000|2021-09-14 10:55:00|7067.9|7065.1|7069.9|7067.1|7073|7070.2|7066.9|7064.1|836
1631617200000|2021-09-14 11:00:00|7069.4|7066.6|7070.4|7067.6|7070.9|7068.1|7066.9|7064.1|298
1631617500000|2021-09-14 11:05:00|7069.9|7067.1|7056|7053.2|7073.9|7071.1|7053.9|7051.1|1508
1631617800000|2021-09-14 11:10:00|7056.4|7053.6|7066.4|7063.6|7070|7067.2|7054.4|7051.6|622
1631618100000|2021-09-14 11:15:00|7066|7063.2|7060.8|7058|7066.4|7063.6|7059.8|7057|328
1631618400000|2021-09-14 11:20:00|7060.9|7058.1|7057.8|7055|7061.8|7059|7052.8|7050|409
1631618700000|2021-09-14 11:25:00|7057.9|7055.1|7050.4|7047.6|7057.9|7055.1|7048.8|7046|577
1631619000000|2021-09-14 11:30:00|7050|7047.2|7057.8|7055|7060.8|7058|7044.8|7042|1059
1631619300000|2021-09-14 11:35:00|7057.4|7054.6|7056.8|7054|7066.8|7064|7055.8|7053|708
1631619600000|2021-09-14 11:40:00|7057|7054.2|7063.4|7060.6|7067.8|7065|7056.4|7053.6|463
1631619900000|2021-09-14 11:45:00|7063|7060.2|7054.4|7051.6|7063.4|7060.6|7047.8|7045|1013
1631620200000|2021-09-14 11:50:00|7054.8|7052|7057.8|7055|7060.8|7056|7050.8|7048|1363
1631620500000|2021-09-14 11:55:00|7057.9|7055.1|7063.8|7061|7063.9|7061.1|7056.4|7053.6|416
1631620800000|2021-09-14 12:00:00|7064.8|7062|7052.8|7050|7064.8|7062|7045.8|7043|2106
1631621100000|2021-09-14 12:05:00|7053.4|7050.6|7031.2|7028.4|7053.8|7051|7021.4|7018.6|9412
1631621400000|2021-09-14 12:10:00|7031.7|7028.9|7049.4|7046.6|7053.4|7050.6|7022.2|7019.4|4945
1631621700000|2021-09-14 12:15:00|7049.3|7046.5|7053.4|7050.6|7061.2|7058.4|7045.3|7042.5|2438
1631622000000|2021-09-14 12:20:00|7053.2|7050.4|7050.8|7048|7058.8|7056|7045.8|7043|1348
1631622300000|2021-09-14 12:25:00|7051|7048.2|7059.4|7056.6|7061.4|7058.6|7049.8|7047|609
1631622600000|2021-09-14 12:30:00|7059.6|7056.8|7080.6|7077.8|7090.8|7085.8|7059.6|7056.8|3936
1631622900000|2021-09-14 12:35:00|7081.2|7078.4|7078|7075.2|7086|7083.2|7074|7071.2|1998
1631623200000|2021-09-14 12:40:00|7078.1|7075.3|7076|7073.2|7082|7079.2|7071|7068.2|4877
1631623500000|2021-09-14 12:45:00|7075.8|7073|7084.5|7081.7|7086|7083.2|7072.9|7070.1|1749
1631623800000|2021-09-14 12:50:00|7084.4|7081.6|7081|7078.2|7093.8|7091|7079.6|7076.8|2296
1631624100000|2021-09-14 12:55:00|7080.6|7077.8|7087.1|7084.3|7089|7086.2|7078|7075.2|1202
1631624400000|2021-09-14 13:00:00|7087|7084.2|7092|7089.2|7101.6|7098.8|7083|7080.2|10949
1631624700000|2021-09-14 13:05:00|7091.8|7089|7083.8|7081|7096.4|7093.6|7079|7076.2|3041
1631625000000|2021-09-14 13:10:00|7083.4|7080.6|7074.4|7071.6|7087|7084.2|7070.8|7068|2973
1631625300000|2021-09-14 13:15:00|7073.4|7070.6|7083.9|7081.1|7088.4|7085.6|7073|7070.2|1583
1631625600000|2021-09-14 13:20:00|7083.8|7081|7090|7087.2|7092.8|7090|7081.4|7078.6|3297
1631625900000|2021-09-14 13:25:00|7090.1|7087.3|7090|7087.2|7093|7090.2|7087|7084.2|1497
1631626200000|2021-09-14 13:30:00|7090.1|7087.3|7075.4|7072.6|7091|7088.2|7071|7068.2|4967
1631626500000|2021-09-14 13:35:00|7075.8|7073|7074.4|7071.6|7081.4|7078.6|7070.3|7067.5|2102
1631626800000|2021-09-14 13:40:00|7073.9|7071.1|7076.4|7073.6|7079.4|7076.6|7068.4|7065.6|2352
1631627100000|2021-09-14 13:45:00|7076.5|7073.7|7068.4|7065.6|7087.8|7085|7065.9|7063.1|3914
1631627400000|2021-09-14 13:50:00|7068.8|7066|7075.8|7073|7081.9|7079.1|7064.8|7062|2409
1631627700000|2021-09-14 13:55:00|7075.4|7072.6|7077.5|7074.7|7082.8|7080|7070.8|7068|5113
1631628000000|2021-09-14 14:00:00|7077.9|7075.1|7060.1|7057.3|7079.1|7076.3|7051.9|7049.1|4516
1631628300000|2021-09-14 14:05:00|7059.9|7057.1|7049.5|7046.7|7067.1|7064.3|7041.1|7038.3|6796
1631628600000|2021-09-14 14:10:00|7049.7|7046.9|7048.1|7045.3|7056.1|7053.3|7041.9|7039.1|7160
1631628900000|2021-09-14 14:15:00|7048.2|7045.4|7064.7|7061.9|7070.3|7067.5|7042.3|7039.5|3797
1631629200000|2021-09-14 14:20:00|7064.3|7061.5|7060.3|7057.5|7070.3|7067.5|7055.7|7052.9|4241
1631629500000|2021-09-14 14:25:00|7059.4|7056.6|7050.1|7047.3|7064.8|7062|7049.3|7046.5|5185
1631629800000|2021-09-14 14:30:00|7049.7|7046.9|7058.3|7055.5|7063.3|7060.5|7043.3|7040.5|3155
1631630100000|2021-09-14 14:35:00|7058.4|7055.6|7051.8|7049|7063.8|7061|7049.3|7046.5|2539
1631630400000|2021-09-14 14:40:00|7051.4|7048.6|7039.4|7036.6|7052.2|7049.4|7037.2|7034.4|3269
1631630700000|2021-09-14 14:45:00|7039.2|7036.4|7041.8|7039|7047.8|7045|7038.2|7035.4|2804
1631631000000|2021-09-14 14:50:00|7042.2|7039.4|7051.2|7048.4|7053.4|7050.6|7031.2|7028.4|3125
1631631300000|2021-09-14 14:55:00|7050.8|7048|7042.8|7040|7053.4|7050.6|7042.8|7040|2182
1631631600000|2021-09-14 15:00:00|7042.7|7039.9|7036.2|7033.4|7050.8|7048|7035.8|7033|1419
1631631900000|2021-09-14 15:05:00|7035.8|7033|7037.2|7034.4|7041.2|7038.4|7027.1|7024.3|4969
1631632200000|2021-09-14 15:10:00|7037.6|7034.8|7043.2|7040.4|7045.1|7042.3|7031.6|7028.8|1758
1631632500000|2021-09-14 15:15:00|7043.1|7040.3|7047.1|7044.3|7048.1|7045.3|7039.1|7036.3|1361
1631632800000|2021-09-14 15:20:00|7047.2|7044.4|7046.1|7043.3|7050.2|7047.4|7035.1|7032.3|1767
1631633100000|2021-09-14 15:25:00|7045.6|7042.8|7045.6|7042.8|7051.2|7048.4|7038.6|7035.8|1840
1631633400000|2021-09-14 15:30:00|7045.5|7042.7|7041.1|7038.3|7049.1|7046.3|7039.6|7036.8|1830
1631633700000|2021-09-14 15:35:00|7041.2|7038.4|7050.6|7047.8|7051.2|7048.4|7041.1|7038.3|1175
1631634000000|2021-09-14 15:40:00|7051|7048.2|7039.6|7036.8|7051.6|7048.8|7038|7035.2|1205
1631634300000|2021-09-14 15:45:00|7039.5|7036.7|7034.6|7031.8|7040|7037.2|7030.2|7027.4|1835
1631634600000|2021-09-14 15:50:00|7034.8|7032|7041|7038.2|7044.2|7041.4|7034.6|7031.8|1164
1631634900000|2021-09-14 15:55:00|7041.1|7038.3|7041.9|7039.1|7045|7042.2|7036.9|7034.1|7740
1631635200000|2021-09-14 16:00:00|7041.5|7038.7|7048.9|7046.1|7050.5|7047.7|7039.9|7037.1|2144
1631635500000|2021-09-14 16:05:00|7049|7046.2|7054|7051.2|7057.9|7055.1|7048.9|7046.1|1656
1631635800000|2021-09-14 16:10:00|7053.9|7051.1|7046.9|7044.1|7055|7052.2|7045.4|7042.6|975
1631636100000|2021-09-14 16:15:00|7047.4|7044.6|7046.9|7044.1|7053.9|7051.1|7046.9|7044.1|731
1631636400000|2021-09-14 16:20:00|7047|7044.2|7039.9|7037.1|7047.9|7045.1|7038.9|7036.1|988
1631636700000|2021-09-14 16:25:00|7039.7|7036.9|7030.4|7027.6|7039.7|7036.9|7025|7022.2|1701
1631637000000|2021-09-14 16:30:00|7030.9|7028.1|7027.4|7024.6|7031|7028.2|7023.9|7021.1|1507
1631637300000|2021-09-14 16:35:00|7027.9|7025.1|7009.9|7007.1|7027.9|7025.1|7004.7|7001.9|7398
1631637600000|2021-09-14 16:40:00|7009.7|7006.9|7011.9|7009.1|7017.7|7014.9|7003.9|7001.1|2187
1631637900000|2021-09-14 16:45:00|7011.8|7009|7014.7|7011.9|7015.8|7013|7004.8|7002|1456
1631638200000|2021-09-14 16:50:00|7014.8|7012|7003.8|7001|7015.8|7013|6999.8|6997|1968
1631638500000|2021-09-14 16:55:00|7003.7|7000.9|7000.7|6997.9|7004.7|7001.9|6993.7|6990.9|1539
1631638800000|2021-09-14 17:00:00|7000.1|6997.3|6996.8|6994|7011.7|7008.9|6995.8|6993|2144
1631639100000|2021-09-14 17:05:00|6996.7|6993.9|6990|6987.2|6997.8|6995|6988.8|6986|2837
1631639400000|2021-09-14 17:10:00|6990.8|6988|6989.8|6987|6995.8|6993|6982.3|6979.5|2348
1631639700000|2021-09-14 17:15:00|6989.7|6986.9|6982.8|6980|6992.7|6989.9|6981.8|6979|2099
1631640000000|2021-09-14 17:20:00|6982.3|6979.5|6997.7|6994.9|7000.7|6997.9|6979.8|6977|2306
1631640300000|2021-09-14 17:25:00|6997.2|6994.4|6998.2|6995.4|7003.7|7000.9|6995.7|6992.9|1713
1631640600000|2021-09-14 17:30:00|6998.1|6995.3|7003.7|7000.9|7004.8|7002|6993.2|6990.4|1325
1631640900000|2021-09-14 17:35:00|7003.2|7000.4|7009.7|7006.9|7011.7|7008.9|7001.8|6999|1343
1631641200000|2021-09-14 17:40:00|7009.2|7006.4|7014.7|7011.9|7016.2|7013.4|7003.7|7000.9|1296
1631641500000|2021-09-14 17:45:00|7014.2|7011.4|7011.8|7009|7015.7|7012.9|7007.8|7005|1069
1631641800000|2021-09-14 17:50:00|7012.2|7009.4|7012.4|7009.6|7016.8|7014|7011|7008.2|3529
1631642100000|2021-09-14 17:55:00|7012|7009.2|7016.4|7013.6|7017|7014.2|7008|7005.2|1099
1631642400000|2021-09-14 18:00:00|7017|7014.2|7013.4|7010.6|7023.8|7021|7011.8|7009|1396
1631642700000|2021-09-14 18:05:00|7013.8|7011|7015|7012.2|7019.4|7016.6|7011|7008.2|1194
1631643000000|2021-09-14 18:10:00|7014.9|7012.1|7019|7016.2|7020|7017.2|7014|7011.2|1107
1631643300000|2021-09-14 18:15:00|7020|7017.2|7003.9|7001.1|7021|7018.2|7003.4|7000.6|2365
1631643600000|2021-09-14 18:20:00|7004|7001.2|7013.8|7011|7017.9|7015.1|7000.6|6997.8|6264
1631643900000|2021-09-14 18:25:00|7013.7|7010.9|7026.8|7024|7031.8|7029|7013.3|7010.5|12454
1631644200000|2021-09-14 18:30:00|7027.2|7024.4|7027.2|7024.4|7029.2|7026.4|7022.8|7020|5805
1631644500000|2021-09-14 18:35:00|7026.8|7024|7030.1|7027.3|7030.6|7027.8|7025.5|7022.7|1759
1631644800000|2021-09-14 18:40:00|7030.2|7027.4|7030.6|7027.8|7032.2|7029.4|7028.6|7025.8|485
1631645100000|2021-09-14 18:45:00|7030.2|7027.4|7027.2|7024.4|7030.7|7027.9|7025.6|7022.8|718
1631645400000|2021-09-14 18:50:00|7027.6|7024.8|7027.2|7024.4|7029.6|7026.8|7026.2|7023.4|193
1631645700000|2021-09-14 18:55:00|7027.6|7024.8|7030.6|7027.8|7031.8|7029|7027.2|7024.4|299
1631646000000|2021-09-14 19:00:00|7030.8|7028|7027.8|7025|7031.2|7028.4|7027.8|7025|361
1631646300000|2021-09-14 19:05:00|7027.7|7024.9|7028.7|7025.9|7031.2|7028.4|7027.7|7024.9|162
1631646600000|2021-09-14 19:10:00|7028.6|7025.8|7027.6|7024.8|7030.2|7027.4|7027.6|7024.8|664
1631646900000|2021-09-14 19:15:00|7027.8|7025|7023.6|7020.8|7028.2|7025.4|7022.8|7020|554
1631647200000|2021-09-14 19:20:00|7023.7|7020.9|7024.8|7022|7026.8|7024|7022.8|7020|224
1631647500000|2021-09-14 19:25:00|7024.7|7021.9|7022.8|7020|7024.8|7022|7022.8|7020|212
1631647800000|2021-09-14 19:30:00|7023.2|7020.4|7018.6|7015.8|7023.2|7020.4|7016.2|7013.4|1843
1631648100000|2021-09-14 19:35:00|7018.3|7015.5|7020|7017.2|7020.6|7017.8|7014.4|7011.6|1748
1631648400000|2021-09-14 19:40:00|7019.6|7016.8|7019.6|7016.8|7021.6|7018.8|7018.6|7015.8|397
1631648700000|2021-09-14 19:45:00|7019.5|7016.7|7020|7017.2|7021.4|7018.6|7019.4|7016.6|120
1631649000000|2021-09-14 19:50:00|7019.6|7016.8|7018.6|7015.8|7020.2|7017.4|7016.6|7013.8|354
1631649300000|2021-09-14 19:55:00|7018|7015.2|7019.6|7016.8|7020.6|7017.8|7017.6|7014.8|536
1631649600000|2021-09-14 20:00:00|7019.5|7016.7|7021.6|7018.8|7023|7020.2|7018.1|7015.3|333
1631649900000|2021-09-14 20:05:00|7022|7019.2|7024.6|7021.8|7026.4|7023.6|7022|7019.2|163
1631650200000|2021-09-14 20:10:00|7024.4|7021.6|7024|7021.2|7025|7022.2|7023.6|7020.8|81
1631650500000|2021-09-14 20:15:00|7023.6|7020.8|7024.6|7021.8|7024.6|7021.8|7022.1|7019.3|722
1631650800000|2021-09-14 20:20:00|7024.7|7021.9|7027.6|7024.8|7028.1|7025.3|7024.6|7021.8|180
1631651100000|2021-09-14 20:25:00|7027|7024.2|7027.3|7023.3|7029.2|7026.3|7026.6|7023.3|434
1631651400000|2021-09-14 20:30:00|7026.7|7023.9|7040.7|7037.9|7041.6|7038.8|7026.7|7020.3|857
1631651700000|2021-09-14 20:35:00|7041.6|7038.8|7049.6|7046.8|7052.1|7049.3|7041.1|7038.3|530
1631652000000|2021-09-14 20:40:00|7049.1|7046.3|7051.1|7048.3|7051.7|7048.9|7049.1|7046.3|159
1631652300000|2021-09-14 20:45:00|7050.7|7047.9|7055.6|7052.8|7055.7|7052.9|7050.1|7045.7|292
1631652600000|2021-09-14 20:50:00|7055.1|7052.3|7055.6|7052.8|7057.6|7054.8|7052.6|7049.8|540
1631652900000|2021-09-14 20:55:00|7056.1|7053.3|7059.6|7056.8|7060.6|7057.3|7055.2|7052.4|492
1631656800000|2021-09-14 22:00:00|7059.1|7056.3|7053.7|7050.9|7060.5|7057.7|7052.7|7049.9|186
1631657100000|2021-09-14 22:05:00|7054.1|7051.3|7059.2|7056.4|7059.9|7057.1|7051.1|7048.3|272
1631657400000|2021-09-14 22:10:00|7059.3|7056.5|7056.2|7053.4|7059.7|7056.9|7054.7|7051.9|120
1631657700000|2021-09-14 22:15:00|7056.1|7053.3|7052.5|7049.7|7058.3|7055.3|7051.7|7048.9|110
1631658000000|2021-09-14 22:20:00|7052.6|7049.8|7052.1|7049.3|7054.1|7051.3|7051.7|7048.9|47
1631658300000|2021-09-14 22:25:00|7051.7|7048.9|7050.1|7047.3|7054.1|7051.3|7047.6|7044.8|168
1631658600000|2021-09-14 22:30:00|7050.5|7047.7|7055.7|7052.9|7056.1|7053.3|7050.5|7047.7|126
1631658900000|2021-09-14 22:35:00|7055.6|7052.8|7055.5|7052.7|7055.6|7052.8|7053.7|7050.9|31
1631659200000|2021-09-14 22:40:00|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7053.5|7050.7|45
1631659500000|2021-09-14 22:45:00|7054.5|7051.7|7055.1|7052.3|7055.5|7052.7|7053.5|7050.7|26
1631659800000|2021-09-14 22:50:00|7055|7052.2|7054.7|7051.9|7055.1|7052.3|7053.7|7050.9|27
1631660100000|2021-09-14 22:55:00|7055.1|7052.3|7054.5|7051.7|7056.1|7053.3|7054.5|7051.7|13
1631660400000|2021-09-14 23:00:00|7054.6|7051.8|7054.6|7051.8|7056.1|7053.3|7054.1|7051.3|33
1631660700000|2021-09-14 23:05:00|7055|7052.2|7055.6|7052.8|7055.7|7052.9|7054.5|7051.7|28
1631661000000|2021-09-14 23:10:00|7056.1|7053.3|7057.6|7054.8|7058.6|7055.8|7054.9|7052.1|109
1631661300000|2021-09-14 23:15:00|7058.1|7055.3|7057.1|7054.3|7058.1|7055.3|7056.6|7053.8|23
1631661600000|2021-09-14 23:20:00|7056.6|7053.8|7054.1|7051.3|7057.1|7054.3|7054.1|7051.3|44
1631661900000|2021-09-14 23:25:00|7054.2|7051.4|7054.1|7051.3|7055.1|7052.3|7054.1|7051.3|21
1631662200000|2021-09-14 23:30:00|7055.1|7052.3|7055.5|7052.7|7055.6|7052.8|7054.6|7051.8|23
1631662500000|2021-09-14 23:35:00|7055.1|7052.3|7056.5|7053.7|7058.5|7055.7|7055.1|7052.3|72
1631662800000|2021-09-14 23:40:00|7056.3|7053.5|7055.1|7052.3|7057.1|7054.3|7054.6|7051.8|44
1631663100000|2021-09-14 23:45:00|7055|7052.2|7055.5|7052.7|7057.1|7054.3|7054.1|7051.3|41
1631663400000|2021-09-14 23:50:00|7055.6|7052.8|7056|7053.2|7057|7054.2|7054.6|7051.8|34
1631663700000|2021-09-14 23:55:00|7056.5|7053.7|7061.1|7058.3|7061.6|7058.8|7056|7053.2|195
1631664000000|2021-09-15 00:00:00|7061.6|7058.8|7066.5|7063.7|7069.5|7066.7|7061|7058.2|598
1631664300000|2021-09-15 00:05:00|7066|7063.2|7064|7061.2|7067.5|7064.7|7062|7059.2|197
1631664600000|2021-09-15 00:10:00|7063|7060.2|7068|7065.2|7068.6|7065.8|7063|7060.2|145
1631664900000|2021-09-15 00:15:00|7068.1|7065.3|7069|7066.2|7072.5|7069.7|7068|7065.2|193
1631665200000|2021-09-15 00:20:00|7069.1|7066.3|7071|7068.2|7071|7068.2|7069|7066.2|136
1631665500000|2021-09-15 00:25:00|7072|7069.2|7073.5|7070.7|7075.6|7072.8|7071.5|7068.7|314
1631665800000|2021-09-15 00:30:00|7072.1|7069.3|7069.6|7066.8|7074|7071.2|7068.5|7065.7|181
1631666100000|2021-09-15 00:35:00|7069.2|7066.4|7070|7067.2|7070|7067.2|7066|7063.2|170
1631666400000|2021-09-15 00:40:00|7071|7068.2|7070|7067.2|7071.4|7068.6|7069|7066.2|104
1631666700000|2021-09-15 00:45:00|7070.4|7067.6|7072|7069.2|7072.6|7069.8|7069|7066.2|68
1631667000000|2021-09-15 00:50:00|7072.1|7069.3|7071.1|7068.3|7072.6|7069.8|7070.6|7067.8|338
1631667300000|2021-09-15 00:55:00|7071.2|7068.4|7069|7066.2|7071.6|7068.8|7067.5|7064.7|147
1631667600000|2021-09-15 01:00:00|7069.6|7066.8|7070.5|7067.7|7074.4|7071.6|7069|7066.2|425
1631667900000|2021-09-15 01:05:00|7070.4|7067.6|7059.4|7056.6|7070.4|7067.6|7059.4|7056.6|565
1631668200000|2021-09-15 01:10:00|7059.5|7056.7|7061.4|7058.6|7062.4|7059.6|7059.4|7056.6|210
1631668500000|2021-09-15 01:15:00|7061.6|7058.8|7062|7059.2|7063.4|7060.6|7057|7054.2|198
1631668800000|2021-09-15 01:20:00|7062.4|7059.6|7063.4|7060.6|7068.4|7065.6|7062|7059.2|261
1631669100000|2021-09-15 01:25:00|7063|7060.2|7070|7067.2|7071|7068.2|7062.6|7059.8|126
1631669400000|2021-09-15 01:30:00|7069.8|7067|7071|7068.2|7072.4|7069.6|7066.5|7063.7|224
1631669700000|2021-09-15 01:35:00|7071.4|7068.6|7072.4|7069.6|7074.4|7071.6|7068.4|7065.6|200
1631670000000|2021-09-15 01:40:00|7072|7069.2|7070.4|7067.6|7073.5|7070.7|7069.5|7066.7|117
1631670300000|2021-09-15 01:45:00|7069.9|7067.1|7072.4|7069.6|7074.6|7071.8|7069.4|7066.6|268
1631670600000|2021-09-15 01:50:00|7072|7069.2|7071|7068.2|7073.4|7070.6|7070|7067.2|157
1631670900000|2021-09-15 01:55:00|7070.9|7068.1|7071.4|7068.6|7071.6|7068.8|7069.4|7066.6|89
1631671200000|2021-09-15 02:00:00|7071|7068.2|7062|7059.2|7071.6|7068.8|7060.4|7057.6|475
1631671500000|2021-09-15 02:05:00|7061.6|7058.8|7058.5|7055.7|7062.4|7059.6|7056.4|7053.6|406
1631671800000|2021-09-15 02:10:00|7058.6|7055.8|7051.6|7048.8|7059|7056.2|7048.4|7045.6|739
1631672100000|2021-09-15 02:15:00|7052|7049.2|7059|7056.2|7059|7056.2|7051.4|7048.6|260
1631672400000|2021-09-15 02:20:00|7058.9|7056.1|7058.4|7055.6|7060|7057.2|7055.4|7052.6|270
1631672700000|2021-09-15 02:25:00|7057.5|7054.7|7058|7055.2|7059.4|7056.6|7057.4|7054.6|642
1631673000000|2021-09-15 02:30:00|7058.5|7055.7|7063.5|7060.7|7068.4|7065.6|7058.5|7055.7|463
1631673300000|2021-09-15 02:35:00|7063.4|7060.6|7060.5|7057.7|7064.4|7061.6|7060|7057.2|92
1631673600000|2021-09-15 02:40:00|7061|7058.2|7059.5|7056.7|7062.4|7059.6|7058.4|7055.6|219
1631673900000|2021-09-15 02:45:00|7060|7057.2|7068|7065.2|7068.4|7065.6|7059.5|7056.7|690
1631674200000|2021-09-15 02:50:00|7068.4|7065.6|7070.4|7067.6|7071.4|7068.6|7068|7065.2|211
1631674500000|2021-09-15 02:55:00|7070.5|7067.7|7077|7074.2|7078|7075.2|7070|7067.2|414
1631674800000|2021-09-15 03:00:00|7077.4|7074.6|7075.4|7072.6|7079|7076.2|7074|7071.2|469
1631675100000|2021-09-15 03:05:00|7076|7073.2|7074.9|7072.1|7079.4|7076.6|7073.9|7071.1|464
1631675400000|2021-09-15 03:10:00|7075.4|7072.6|7075.4|7072.6|7077.4|7074.6|7073.4|7070.6|324
1631675700000|2021-09-15 03:15:00|7075.2|7072.4|7076.4|7073.6|7077.4|7074.6|7072.4|7069.6|541
1631676000000|2021-09-15 03:20:00|7076.8|7074|7072.9|7070.1|7076.9|7074.1|7071.9|7069.1|127
1631676300000|2021-09-15 03:25:00|7072.5|7069.7|7075.9|7073.1|7075.9|7073.1|7071.4|7068.6|253
1631676600000|2021-09-15 03:30:00|7075.4|7072.6|7071.4|7068.6|7076.4|7073.6|7071.4|7068.6|349
1631676900000|2021-09-15 03:35:00|7071.9|7069.1|7070.4|7067.6|7073.9|7071.1|7069.9|7067.1|328
1631677200000|2021-09-15 03:40:00|7069.9|7067.1|7069.9|7067.1|7071.4|7068.6|7069.4|7066.6|157
1631677500000|2021-09-15 03:45:00|7070.4|7067.6|7069.4|7066.6|7070.5|7067.7|7069.4|7066.6|148
1631677800000|2021-09-15 03:50:00|7069.9|7067.1|7069.9|7067.1|7070.4|7067.6|7069.4|7066.6|53
1631678100000|2021-09-15 03:55:00|7070.4|7067.6|7070.3|7067.5|7070.4|7067.6|7069.3|7066.5|78
1631678400000|2021-09-15 04:00:00|7069.9|7067.1|7069.9|7067.1|7070.4|7067.6|7069.3|7066.5|85
1631678700000|2021-09-15 04:05:00|7069.5|7066.7|7069.3|7066.5|7069.9|7067.1|7069.3|7066.5|54
1631679000000|2021-09-15 04:10:00|7069.4|7066.6|7074.3|7071.5|7074.3|7071.5|7069.3|7066.5|142
1631679300000|2021-09-15 04:15:00|7073.9|7071.1|7071.3|7068.5|7073.9|7071.1|7070.3|7067.5|142
1631679600000|2021-09-15 04:20:00|7070.9|7068.1|7068.3|7065.5|7071.3|7068.5|7068.3|7065.5|154
1631679900000|2021-09-15 04:25:00|7068.4|7065.6|7070.3|7067.5|7071.3|7068.5|7068.4|7065.6|73
1631680200000|2021-09-15 04:30:00|7070.8|7068|7070.3|7067.5|7071.3|7068.5|7069.3|7066.5|72
1631680500000|2021-09-15 04:35:00|7069.9|7067.1|7070.3|7067.5|7071.3|7068.5|7068.9|7066.1|78
1631680800000|2021-09-15 04:40:00|7069.9|7067.1|7069.5|7066.7|7070.3|7067.5|7068.5|7065.7|27
1631681100000|2021-09-15 04:45:00|7070.3|7067.5|7071.3|7068.5|7072.3|7069.5|7068.9|7066.1|71
1631681400000|2021-09-15 04:50:00|7071.4|7068.6|7073.3|7070.5|7073.3|7070.5|7071.3|7068.5|67
1631681700000|2021-09-15 04:55:00|7072.9|7070.1|7073.9|7071.1|7074.3|7071.5|7072.3|7069.5|78
1631682000000|2021-09-15 05:00:00|7073.5|7070.7|7071.3|7068.5|7073.5|7070.7|7070.9|7068.1|104
1631682300000|2021-09-15 05:05:00|7070.9|7068.1|7072.3|7069.5|7072.3|7069.5|7070.9|7068.1|111
1631682600000|2021-09-15 05:10:00|7072.4|7069.6|7071.9|7069.1|7073.3|7070.5|7070.5|7067.7|82
1631682900000|2021-09-15 05:15:00|7071.5|7068.7|7070.3|7067.5|7071.5|7068.7|7065.5|7062.7|392
1631683200000|2021-09-15 05:20:00|7069.9|7067.1|7074.9|7072.1|7076.3|7073.5|7069.3|7066.5|217
1631683500000|2021-09-15 05:25:00|7074.7|7071.9|7071.9|7069.1|7074.9|7072.1|7071.9|7069.1|119
1631683800000|2021-09-15 05:30:00|7070.9|7068.1|7078.3|7075.5|7078.9|7076.1|7070.9|7068.1|491
1631684100000|2021-09-15 05:35:00|7078.4|7075.6|7074.3|7071.5|7078.9|7076.1|7074.3|7071.5|225
1631684400000|2021-09-15 05:40:00|7074.4|7071.6|7075.8|7073|7079.3|7076.5|7074.4|7071.6|221
1631684700000|2021-09-15 05:45:00|7075.7|7072.9|7078.9|7076.1|7079.3|7076.5|7075.3|7072.5|276
1631685000000|2021-09-15 05:50:00|7079.3|7076.5|7082.3|7079.5|7083.4|7080.6|7078.4|7075.6|500
1631685300000|2021-09-15 05:55:00|7081.9|7079.1|7077.9|7075.1|7081.9|7079.1|7077.3|7074.5|87
1631685600000|2021-09-15 06:00:00|7077.8|7075|7080.3|7077.5|7081.3|7078.5|7075.3|7072.5|284
1631685900000|2021-09-15 06:05:00|7080.4|7077.6|7078.3|7075.5|7081.9|7079.1|7077.9|7075.1|101
1631686200000|2021-09-15 06:10:00|7077.9|7075.1|7078.3|7075.5|7079.9|7077.1|7077.3|7074.5|112
1631686500000|2021-09-15 06:15:00|7078.4|7075.6|7079.3|7076.5|7080.3|7077.5|7077.3|7074.5|145
1631686800000|2021-09-15 06:20:00|7079.4|7076.6|7078.3|7075.5|7081.3|7078.5|7077.4|7074.6|320
1631687100000|2021-09-15 06:25:00|7077.8|7075|7074.3|7071.5|7078.3|7075.5|7074.3|7071.5|303
1631687400000|2021-09-15 06:30:00|7074.6|7071.8|7074.3|7071.5|7076.3|7073.5|7073.3|7070.5|388
1631687700000|2021-09-15 06:35:00|7073.8|7071|7076.3|7073.5|7076.3|7073.5|7070.3|7067.5|422
1631688000000|2021-09-15 06:40:00|7076.8|7074|7078.8|7076|7079.3|7076.5|7075.8|7073|240
1631688300000|2021-09-15 06:45:00|7079.3|7076.5|7077.3|7074.5|7080.4|7077.6|7074.8|7072|330
1631688600000|2021-09-15 06:50:00|7077.4|7074.6|7079.3|7076.5|7081.3|7078.5|7076.8|7074|272
1631688900000|2021-09-15 06:55:00|7078.8|7076|7081.3|7078.5|7083.3|7080.5|7078.3|7075.5|428
1631689200000|2021-09-15 07:00:00|7081.2|7078.4|7095.3|7092.5|7100.3|7097.5|7080.3|7077.5|1741
1631689500000|2021-09-15 07:05:00|7095.8|7093|7092.3|7089.5|7099.3|7096.5|7092.3|7089.5|685
1631689800000|2021-09-15 07:10:00|7092.8|7090|7091.3|7088.5|7097.3|7094.5|7089.3|7086.5|565
1631690100000|2021-09-15 07:15:00|7091.1|7088.3|7096.3|7093.5|7098.3|7095.5|7090.3|7087.5|636
1631690400000|2021-09-15 07:20:00|7096.2|7093.4|7107.4|7104.6|7109.8|7107|7094.8|7092|2012
1631690700000|2021-09-15 07:25:00|7107.8|7105|7108.8|7106|7110.8|7108|7102.3|7099.5|879
1631691000000|2021-09-15 07:30:00|7108.2|7105.4|7104.4|7101.6|7108.8|7106|7102.2|7099.4|567
1631691300000|2021-09-15 07:35:00|7104.3|7101.5|7098.8|7096|7105.4|7102.6|7096.4|7093.6|719
1631691600000|2021-09-15 07:40:00|7098.9|7096.1|7099.3|7096.5|7102.4|7099.6|7094.4|7091.6|363
1631691900000|2021-09-15 07:45:00|7099.2|7096.4|7094.4|7091.6|7101.4|7098.6|7093.4|7090.6|320
1631692200000|2021-09-15 07:50:00|7093.8|7091|7100.2|7097.4|7100.4|7097.6|7090.4|7087.6|649
1631692500000|2021-09-15 07:55:00|7100.4|7097.6|7095.4|7092.6|7100.4|7097.6|7094.8|7092|338
1631692800000|2021-09-15 08:00:00|7096.4|7093.6|7093.4|7090.6|7101.8|7099|7090.4|7087.6|557
1631693100000|2021-09-15 08:05:00|7093.8|7091|7100.4|7097.6|7100.4|7097.6|7093.4|7090.6|438
1631693400000|2021-09-15 08:10:00|7099.9|7097.1|7094.4|7091.6|7100.8|7098|7093.4|7090.6|313
1631693700000|2021-09-15 08:15:00|7094.3|7091.5|7095.8|7093|7099.4|7096.6|7093.4|7090.6|402
1631694000000|2021-09-15 08:20:00|7095.4|7092.6|7089.8|7087|7096.2|7093.4|7085.2|7082.4|1014
1631694300000|2021-09-15 08:25:00|7090.2|7087.4|7089.4|7086.6|7094.2|7091.4|7081.8|7079|1306
1631694600000|2021-09-15 08:30:00|7089.3|7086.5|7085.3|7082.5|7092.9|7090.1|7084.8|7082|1381
1631694900000|2021-09-15 08:35:00|7085.4|7082.6|7087.3|7084.5|7088.4|7085.6|7081.8|7079|611
1631695200000|2021-09-15 08:40:00|7087.4|7084.6|7090.8|7088|7092.4|7089.6|7086.8|7084|727
1631695500000|2021-09-15 08:45:00|7090.9|7088.1|7091.3|7088.5|7094.3|7091.5|7090.2|7087.4|364
1631695800000|2021-09-15 08:50:00|7090.9|7088.1|7091.3|7088.5|7094.2|7091.4|7090.3|7087.5|322
1631696100000|2021-09-15 08:55:00|7091.2|7088.4|7097.8|7095|7098.3|7095.5|7090.3|7087.5|272
1631696400000|2021-09-15 09:00:00|7097.2|7094.4|7087.8|7085|7097.8|7095|7087.8|7085|495
1631696700000|2021-09-15 09:05:00|7087.3|7084.5|7092.3|7089.5|7097.3|7094.5|7085.2|7082.4|539
1631697000000|2021-09-15 09:10:00|7092.2|7089.4|7090.3|7087.5|7094.2|7091.4|7089.3|7086.5|413
1631697300000|2021-09-15 09:15:00|7090.8|7088|7109.3|7106.5|7111.5|7108.7|7090.8|7088|2442
1631697600000|2021-09-15 09:20:00|7109.4|7106.6|7107.4|7104.6|7112.3|7109.5|7107.3|7104.5|531
1631697900000|2021-09-15 09:25:00|7107.8|7105|7110.3|7107.5|7112.3|7109.5|7107.8|7105|412
1631698200000|2021-09-15 09:30:00|7110.2|7107.4|7115.5|7112.7|7117.3|7114.5|7109.3|7106.5|761
1631698500000|2021-09-15 09:35:00|7115.9|7113.1|7122.5|7119.7|7122.5|7119.7|7115.3|7112.5|1703
1631698800000|2021-09-15 09:40:00|7122.4|7119.6|7121.5|7118.7|7122.5|7119.7|7118.9|7116.1|496
1631699100000|2021-09-15 09:45:00|7122.3|7119.5|7124.5|7121.7|7125.4|7122.6|7118.3|7115.5|861
1631699400000|2021-09-15 09:50:00|7125.5|7122.7|7136|7133.2|7139|7136.2|7122.3|7119.5|3697
1631699700000|2021-09-15 09:55:00|7135.6|7132.8|7132|7129.2|7138.6|7135.8|7131|7128.2|874
1631700000000|2021-09-15 10:00:00|7131.6|7128.8|7135.5|7132.7|7136.5|7133.7|7129|7126.2|721
1631700300000|2021-09-15 10:05:00|7135.6|7132.8|7129.4|7126.6|7136.5|7133.7|7125.6|7122.8|1108
1631700600000|2021-09-15 10:10:00|7130.4|7127.6|7137.4|7134.6|7138.4|7135.6|7129.4|7126.6|556
1631700900000|2021-09-15 10:15:00|7138|7135.2|7137.4|7134.6|7138.4|7135.6|7134|7131.2|694
1631701200000|2021-09-15 10:20:00|7137.6|7134.8|7132.3|7129.5|7142.4|7139.6|7130.4|7127.6|1476
1631701500000|2021-09-15 10:25:00|7132.4|7129.6|7130.4|7127.6|7134.4|7131.6|7129.9|7127.1|451
1631701800000|2021-09-15 10:30:00|7130.9|7128.1|7128.9|7126.1|7134.3|7131.5|7127.3|7124.5|502
1631702100000|2021-09-15 10:35:00|7129.3|7126.5|7122.9|7120.1|7129.4|7126.6|7122.3|7119.5|623
1631702400000|2021-09-15 10:40:00|7123.3|7120.5|7123.4|7120.6|7124.4|7121.6|7121.4|7118.6|322
1631702700000|2021-09-15 10:45:00|7123.9|7121.1|7125.4|7122.6|7130.4|7127.6|7123.4|7120.6|1080
1631703000000|2021-09-15 10:50:00|7126|7123.2|7124.4|7121.6|7126.4|7123.6|7121.5|7118.7|492
1631703300000|2021-09-15 10:55:00|7124|7121.2|7123.4|7120.6|7124.4|7121.6|7119.4|7116.6|728
1631703600000|2021-09-15 11:00:00|7123.9|7121.1|7125.3|7122.5|7125.3|7122.5|7120.4|7117.6|272
1631703900000|2021-09-15 11:05:00|7124.8|7122|7129|7126.2|7133.6|7130.8|7121.4|7118.6|1106
1631704200000|2021-09-15 11:10:00|7129.4|7126.6|7120.8|7118|7129.4|7126.6|7120.8|7118|1490
1631704500000|2021-09-15 11:15:00|7120.4|7117.6|7119.8|7117|7121.3|7118.5|7114.3|7111.5|1063
1631704800000|2021-09-15 11:20:00|7119.4|7116.6|7124.8|7122|7127.8|7125|7119.4|7116.6|658
1631705100000|2021-09-15 11:25:00|7125|7122.2|7122.3|7119.5|7126.4|7123.6|7118.8|7116|578
1631705400000|2021-09-15 11:30:00|7122.4|7119.6|7114.8|7112|7123.3|7120.5|7114.3|7111.5|538
1631705700000|2021-09-15 11:35:00|7114.3|7111.5|7120.3|7117.5|7123.8|7121|7114.3|7111.5|419
1631706000000|2021-09-15 11:40:00|7120.8|7118|7119.3|7116.5|7123.3|7120.5|7118.8|7116|1403
1631706300000|2021-09-15 11:45:00|7118.8|7116|7119.3|7116.5|7120.8|7118|7116.8|7114|202
1631706600000|2021-09-15 11:50:00|7119.4|7116.6|7116.8|7114|7119.8|7117|7112.3|7109.5|780
1631706900000|2021-09-15 11:55:00|7117.3|7114.5|7121.8|7119|7122.3|7119.5|7112.3|7109.5|641
1631707200000|2021-09-15 12:00:00|7122.2|7119.4|7122.8|7120|7128.2|7125.4|7119.4|7116.6|890
1631707500000|2021-09-15 12:05:00|7123.4|7120.6|7127.2|7124.4|7129.4|7126.6|7120.4|7117.6|1007
1631707800000|2021-09-15 12:10:00|7126.4|7123.6|7129.4|7126.6|7131.2|7128.4|7122.2|7119.4|755
1631708100000|2021-09-15 12:15:00|7130.2|7127.4|7128.2|7125.4|7130.2|7127.4|7122.8|7120|1133
1631708400000|2021-09-15 12:20:00|7127.8|7125|7138.4|7135.6|7139.4|7136.6|7127.2|7124.4|2655
1631708700000|2021-09-15 12:25:00|7138.5|7135.7|7150.4|7147.6|7152.5|7149.7|7135.9|7133.1|1917
1631709000000|2021-09-15 12:30:00|7150.9|7148.1|7153.5|7150.7|7154.4|7151.6|7145.2|7142.4|4148
1631709300000|2021-09-15 12:35:00|7153.4|7150.6|7148.4|7145.6|7153.5|7150.7|7147.4|7144.6|1305
1631709600000|2021-09-15 12:40:00|7148.9|7146.1|7147.4|7144.6|7151.5|7148.7|7145.9|7143.1|2233
1631709900000|2021-09-15 12:45:00|7147.5|7144.7|7148.4|7145.6|7152.9|7150.1|7143.4|7140.6|1430
1631710200000|2021-09-15 12:50:00|7148.5|7145.7|7154.4|7151.6|7160.5|7157.7|7148.4|7145.6|2502
1631710500000|2021-09-15 12:55:00|7153.9|7151.1|7159.4|7156.6|7160.4|7157.6|7152.4|7149.6|1084
1631710800000|2021-09-15 13:00:00|7159.5|7156.7|7170.8|7168|7171.5|7168.7|7159.2|7156.4|6160
1631711100000|2021-09-15 13:05:00|7170.2|7167.4|7173.4|7170.6|7176.4|7173.6|7166.4|7163.6|4269
1631711400000|2021-09-15 13:10:00|7173.8|7171|7178.2|7175.4|7180.2|7177.4|7168.2|7165.4|2815
1631711700000|2021-09-15 13:15:00|7178.3|7175.5|7208.3|7205.5|7208.3|7205.5|7178.3|7175.5|7154
1631712000000|2021-09-15 13:20:00|7207.8|7205|7207.8|7205|7216.8|7214|7205.3|7202.5|5722
1631712300000|2021-09-15 13:25:00|7207.6|7204.8|7199.2|7196.4|7211.2|7208.4|7196.3|7193.5|4199
1631712600000|2021-09-15 13:30:00|7198.8|7196|7212.2|7209.4|7218.8|7216|7198.2|7195.4|3765
1631712900000|2021-09-15 13:35:00|7211.8|7209|7233.8|7231|7238.3|7235.5|7210.8|7208|4635
1631713200000|2021-09-15 13:40:00|7234.2|7231.4|7229.2|7226.4|7238.6|7235.8|7222.2|7219.4|4359
1631713500000|2021-09-15 13:45:00|7229.3|7226.5|7248.2|7245.4|7248.2|7245.4|7229.2|7226.4|4001
1631713800000|2021-09-15 13:50:00|7248.3|7245.5|7257.8|7255|7263.2|7260.4|7245.2|7242.4|4664
1631714100000|2021-09-15 13:55:00|7257.3|7254.5|7259.2|7256.4|7262.3|7259.5|7252.8|7250|2461
1631714400000|2021-09-15 14:00:00|7259.3|7256.5|7270.2|7267.4|7272.3|7269.5|7251.2|7248.4|3556
1631714700000|2021-09-15 14:05:00|7270.3|7267.5|7238.2|7235.4|7273.3|7270.5|7228.3|7225.5|6710
1631715000000|2021-09-15 14:10:00|7237.2|7234.4|7238.7|7235.9|7247.7|7244.9|7229.2|7226.4|3026
1631715300000|2021-09-15 14:15:00|7239.6|7236.8|7244.3|7241.5|7251.3|7248.5|7237.2|7234.4|3082
1631715600000|2021-09-15 14:20:00|7244.7|7241.9|7271.2|7268.4|7271.2|7268.4|7244.7|7241.9|2881
1631715900000|2021-09-15 14:25:00|7270.7|7267.9|7247.4|7244.6|7273.2|7270.4|7238.9|7232|4298
1631716200000|2021-09-15 14:30:00|7247.8|7245|7264.4|7261.6|7276.4|7273.6|7247.2|7241|10029
1631716500000|2021-09-15 14:35:00|7265.3|7262.5|7282.4|7279.6|7286.9|7284.1|7262.4|7259.6|5223
1631716800000|2021-09-15 14:40:00|7282.9|7280.1|7285.4|7282.6|7290.4|7287.6|7277.4|7274.6|7612
1631717100000|2021-09-15 14:45:00|7285.5|7282.7|7287|7284.2|7292.4|7289.6|7276.4|7273.6|3410
1631717400000|2021-09-15 14:50:00|7286.9|7284.1|7265.5|7262.7|7292|7289.2|7261.4|7258.6|3933
1631717700000|2021-09-15 14:55:00|7265.9|7263.1|7265.9|7263.1|7284.4|7281.6|7265.4|7262.6|3213
1631718000000|2021-09-15 15:00:00|7265.4|7262.6|7255.4|7252.6|7270|7267.2|7249.4|7246.6|4374
1631718300000|2021-09-15 15:05:00|7255|7252.2|7257.9|7255.1|7263.4|7260.6|7252.4|7249.6|5016
1631718600000|2021-09-15 15:10:00|7258.3|7255.5|7252.4|7249.6|7260.4|7257.6|7249.3|7246.5|2173
1631718900000|2021-09-15 15:15:00|7253.3|7250.5|7243.4|7240.6|7256.4|7253.6|7235.4|7232.6|3429
1631719200000|2021-09-15 15:20:00|7243.8|7241|7264.3|7261.5|7267.3|7264.5|7242.3|7239.5|2628
1631719500000|2021-09-15 15:25:00|7264.8|7262|7253.8|7251|7267.3|7264.5|7253.3|7250.5|3260
1631719800000|2021-09-15 15:30:00|7253.4|7250.6|7263.3|7260.5|7264.3|7261.5|7252.3|7249.5|1983
1631720100000|2021-09-15 15:35:00|7262.4|7259.6|7261.3|7258.5|7263.8|7261|7249.4|7246.6|1841
1631720400000|2021-09-15 15:40:00|7261.4|7258.6|7258.4|7255.6|7264.4|7261.6|7253.4|7250.6|2489
1631720700000|2021-09-15 15:45:00|7257.4|7254.6|7236.4|7233.6|7258|7255.2|7232|7229.2|2795
1631721000000|2021-09-15 15:50:00|7236.3|7233.5|7236.5|7233.7|7243.5|7240.7|7234.4|7231.6|2279
1631721300000|2021-09-15 15:55:00|7236.4|7233.6|7242.4|7239.6|7244.4|7241.6|7229.5|7226.7|2065
1631721600000|2021-09-15 16:00:00|7242|7239.2|7222.3|7219.5|7242|7239.2|7205.4|7202.6|4490
1631721900000|2021-09-15 16:05:00|7221.8|7219|7223.3|7220.5|7227.4|7224.6|7212.3|7209.5|2145
1631722200000|2021-09-15 16:10:00|7222.8|7220|7229.8|7227|7236.4|7233.6|7222.8|7220|1370
1631722500000|2021-09-15 16:15:00|7229.9|7227.1|7240.2|7237.4|7241.4|7238.6|7228.2|7225.4|1902
1631722800000|2021-09-15 16:20:00|7239.8|7237|7235.2|7232.4|7242.4|7239.6|7229.2|7226.4|3728
1631723100000|2021-09-15 16:25:00|7235.4|7232.6|7233.4|7230.6|7240.2|7237.4|7230.2|7227.4|1087
1631723400000|2021-09-15 16:30:00|7234.2|7231.4|7231.2|7228.4|7240.8|7238|7230.2|7227.4|1271
1631723700000|2021-09-15 16:35:00|7230.8|7228|7224.3|7221.5|7231.8|7229|7221.2|7218.4|1435
1631724000000|2021-09-15 16:40:00|7224.4|7221.6|7225.8|7223|7231.2|7228.4|7221.8|7219|1354
1631724300000|2021-09-15 16:45:00|7226.2|7223.4|7228.8|7226|7230.3|7227.5|7223.3|7220.5|916
1631724600000|2021-09-15 16:50:00|7229.2|7226.4|7242.2|7239.4|7242.4|7239.6|7228.8|7226|1573
1631724900000|2021-09-15 16:55:00|7242.4|7239.6|7238.8|7236|7249.2|7246.4|7236.2|7233.4|1568
1631725200000|2021-09-15 17:00:00|7239.2|7236.4|7235.2|7232.4|7244.2|7241.4|7233.4|7230.6|898
1631725500000|2021-09-15 17:05:00|7235.4|7232.6|7232.8|7230|7240.2|7237.4|7228.8|7226|596
1631725800000|2021-09-15 17:10:00|7232.4|7229.6|7235.2|7232.4|7239.8|7237|7231.2|7228.4|825
1631726100000|2021-09-15 17:15:00|7235.3|7232.5|7246.2|7243.4|7249.2|7246.4|7234.3|7231.5|1610
1631726400000|2021-09-15 17:20:00|7245.2|7242.4|7230.8|7228|7246.2|7243.4|7229.2|7226.4|1228
1631726700000|2021-09-15 17:25:00|7230.7|7227.9|7227.2|7224.4|7231.2|7228.4|7222.2|7219.4|4107
1631727000000|2021-09-15 17:30:00|7227.3|7224.5|7232.2|7229.4|7232.2|7229.4|7223.2|7220.4|1301
1631727300000|2021-09-15 17:35:00|7233.1|7230.3|7235.3|7232.5|7236.2|7233.4|7228.2|7225.4|768
1631727600000|2021-09-15 17:40:00|7235.8|7233|7230.3|7227.5|7241.2|7238.4|7229.3|7226.5|1132
1631727900000|2021-09-15 17:45:00|7230.2|7227.4|7238.8|7236|7238.8|7236|7223.8|7221|1977
1631728200000|2021-09-15 17:50:00|7238.3|7235.5|7239.3|7236.5|7240.3|7237.5|7228.3|7225.5|1631
1631728500000|2021-09-15 17:55:00|7239.5|7236.7|7247.9|7245.1|7250.3|7247.5|7235.3|7232.5|2744
1631728800000|2021-09-15 18:00:00|7247.5|7244.7|7246.4|7243.6|7252.9|7249.5|7235.5|7232.7|2781
1631729100000|2021-09-15 18:05:00|7246.5|7243.7|7238.6|7235.8|7251.6|7248.8|7237.6|7234.8|7296
1631729400000|2021-09-15 18:10:00|7239|7236.2|7237.6|7234.8|7244.6|7241.8|7233.6|7230.8|2963
1631729700000|2021-09-15 18:15:00|7238.6|7235.8|7236|7233.2|7243.6|7240.8|7233.6|7230.8|2253
1631730000000|2021-09-15 18:20:00|7235.4|7232.6|7254.6|7251.8|7260.6|7257.8|7234.4|7231.6|5533
1631730300000|2021-09-15 18:25:00|7254.5|7251.7|7227.7|7224.9|7262.6|7259.8|7227.7|7224.9|12214
1631730600000|2021-09-15 18:30:00|7228.7|7225.9|7232|7229.2|7242|7239.2|7222|7219.2|5609
1631730900000|2021-09-15 18:35:00|7232.4|7229.6|7235.6|7232.8|7236.4|7233.6|7231|7228.2|1649
1631731200000|2021-09-15 18:40:00|7235.4|7232.6|7246.6|7243.8|7247.6|7244.8|7235.4|7232.6|1606
1631731500000|2021-09-15 18:45:00|7246.1|7243.3|7240.1|7237.3|7250.6|7247.8|7239.6|7236.8|1113
1631731800000|2021-09-15 18:50:00|7240.7|7237.9|7241.1|7238.3|7243.7|7240.9|7240.1|7237.3|413
1631732100000|2021-09-15 18:55:00|7240.7|7237.9|7245.7|7242.9|7246.1|7243.3|7239.6|7236.8|462
1631732400000|2021-09-15 19:00:00|7245.2|7242.4|7245.1|7242.3|7246.7|7243.9|7242.7|7239.9|450
1631732700000|2021-09-15 19:05:00|7244.7|7241.9|7244.5|7241.7|7246.5|7243.7|7240.7|7237.9|603
1631733000000|2021-09-15 19:10:00|7244.1|7241.3|7251.1|7248.3|7252.7|7249.9|7242.1|7239.3|808
1631733300000|2021-09-15 19:15:00|7251|7248.2|7251.1|7248.3|7252.5|7249.7|7246.7|7243.9|563
1631733600000|2021-09-15 19:20:00|7251.5|7248.7|7250.1|7247.3|7253.5|7250.7|7249.5|7246.7|620
1631733900000|2021-09-15 19:25:00|7250.5|7247.7|7248.6|7245.8|7251.7|7248.9|7248.5|7245.7|370
1631734200000|2021-09-15 19:30:00|7248.5|7245.7|7243.5|7240.7|7248.5|7245.7|7237.1|7234.3|1222
1631734500000|2021-09-15 19:35:00|7243.6|7240.8|7244.5|7241.7|7245.5|7242.7|7241.2|7238.4|719
1631734800000|2021-09-15 19:40:00|7244.7|7241.9|7243.1|7240.3|7245.5|7242.7|7241.7|7238.9|939
1631735100000|2021-09-15 19:45:00|7243.5|7240.7|7244.5|7241.7|7247.1|7244.3|7242.7|7239.9|554
1631735400000|2021-09-15 19:50:00|7244.1|7241.3|7247.1|7244.3|7248.5|7245.7|7243.5|7240.7|165
1631735700000|2021-09-15 19:55:00|7248|7245.2|7242.5|7239.7|7248|7245.2|7240.6|7237.8|684
1631736000000|2021-09-15 20:00:00|7242.1|7239.3|7242.5|7239.7|7244.5|7241.7|7241.5|7238.7|1055
1631736300000|2021-09-15 20:05:00|7243.5|7240.7|7240.4|7237.6|7244.1|7241.3|7238.5|7235.7|1934
1631736600000|2021-09-15 20:10:00|7240.9|7238.1|7240.5|7237.7|7241.4|7238.6|7239.4|7236.6|201
1631736900000|2021-09-15 20:15:00|7240.9|7238.1|7239.5|7236.7|7240.9|7238.1|7238.9|7236.1|113
1631737200000|2021-09-15 20:20:00|7239.4|7236.6|7239.5|7236.7|7241.4|7238.6|7238.5|7235.7|1395
1631737500000|2021-09-15 20:25:00|7239.4|7236.6|7240.5|7237.7|7240.5|7237.7|7239.4|7236.6|57
1631737800000|2021-09-15 20:30:00|7241.4|7238.6|7243.5|7240.7|7243.5|7240.7|7240.5|7237.7|168
1631738100000|2021-09-15 20:35:00|7242.9|7240.1|7248.5|7245.7|7248.5|7245.7|7241.5|7238.7|116
1631738400000|2021-09-15 20:40:00|7248.6|7245.8|7251.9|7249.1|7252.5|7249.7|7248.5|7245.7|636
1631738700000|2021-09-15 20:45:00|7251.5|7248.7|7246.5|7243.7|7252.9|7250.1|7246.5|7243.7|546
1631739000000|2021-09-15 20:50:00|7246.4|7243.6|7240.9|7238.1|7246.4|7243.6|7239.5|7236.7|701
1631739300000|2021-09-15 20:55:00|7240.5|7237.7|7240.4|7237.6|7240.9|7238.1|7234.4|7231.6|444
1631743200000|2021-09-15 22:00:00|7243.5|7239.5|7238.8|7236|7244.9|7241.5|7238.8|7236|186
1631743500000|2021-09-15 22:05:00|7238.7|7235.9|7245.8|7243|7245.9|7243.1|7238.3|7235.5|103
1631743800000|2021-09-15 22:10:00|7245.9|7243.1|7243.9|7241.1|7248.9|7246.1|7243.9|7241.1|98
1631744100000|2021-09-15 22:15:00|7243.7|7240.9|7240.9|7238.1|7243.7|7240.9|7240.4|7237.6|47
1631744400000|2021-09-15 22:20:00|7241|7238.2|7240.9|7238.1|7244.4|7241.6|7240.9|7238.1|46
1631744700000|2021-09-15 22:25:00|7241.9|7239.1|7241.4|7238.6|7242.3|7239.5|7239.9|7237.1|26
1631745000000|2021-09-15 22:30:00|7241|7238.2|7240.9|7238.1|7241.4|7238.6|7240.4|7237.6|12
1631745300000|2021-09-15 22:35:00|7240.7|7237.9|7242.9|7240.1|7243.4|7240.6|7240.3|7237.5|29
1631745600000|2021-09-15 22:40:00|7243|7240.2|7242.9|7240.1|7243.9|7241.1|7241.9|7239.1|38
1631745900000|2021-09-15 22:45:00|7243.4|7240.6|7242.8|7240|7244.9|7242.1|7241.4|7238.6|54
1631746200000|2021-09-15 22:50:00|7243.3|7240.5|7242.8|7240|7244.8|7242|7242.4|7239.6|21
1631746500000|2021-09-15 22:55:00|7243.4|7240.6|7243.9|7241.1|7245.3|7242.5|7243.3|7240.5|20
1631746800000|2021-09-15 23:00:00|7244|7241.2|7243.3|7240.5|7244.4|7241.6|7243.3|7240.5|23
1631747100000|2021-09-15 23:05:00|7243.4|7240.6|7237.8|7235|7243.4|7240.6|7237.4|7234.6|91
1631747400000|2021-09-15 23:10:00|7237.4|7234.6|7233.3|7230.5|7237.4|7234.6|7232.4|7229.6|209
1631747700000|2021-09-15 23:15:00|7232.8|7230|7235.4|7232.6|7235.8|7233|7232.8|7230|36
1631748000000|2021-09-15 23:20:00|7235.8|7233|7236.8|7234|7238.1|7235.3|7235.8|7233|56
1631748300000|2021-09-15 23:25:00|7236.3|7233.5|7236.4|7233.6|7236.8|7234|7235.8|7233|30
1631748600000|2021-09-15 23:30:00|7236.3|7233.5|7235.8|7233|7237.3|7234.5|7235.8|7233|17
1631748900000|2021-09-15 23:35:00|7235.4|7232.6|7236.8|7234|7236.8|7234|7234.8|7232|27
1631749200000|2021-09-15 23:40:00|7235.8|7233|7235.8|7233|7236.8|7234|7235.8|7233|9
1631749500000|2021-09-15 23:45:00|7236.3|7233.5|7235.8|7233|7236.8|7234|7235.3|7232.5|33
1631749800000|2021-09-15 23:50:00|7236.3|7233.5|7235.8|7233|7236.4|7233.6|7234.2|7231.4|20
1631750100000|2021-09-15 23:55:00|7234.8|7232|7235.8|7233|7236.4|7233.6|7234.8|7232|69
1631750400000|2021-09-16 00:00:00|7235.2|7232.4|7228.8|7226|7236.4|7233.6|7227.8|7225|490
1631750700000|2021-09-16 00:05:00|7229.3|7226.5|7230.8|7228|7231.8|7229|7228.2|7225.4|117
1631751000000|2021-09-16 00:10:00|7230.9|7228.1|7227.4|7224.6|7230.9|7228.1|7225.4|7222.6|167
1631751300000|2021-09-16 00:15:00|7226.9|7224.1|7225.3|7222.5|7227.4|7224.6|7225.2|7222.4|112
1631751600000|2021-09-16 00:20:00|7225.2|7222.4|7221.4|7218.6|7226.7|7223.9|7220.2|7217.4|228
1631751900000|2021-09-16 00:25:00|7221.3|7218.5|7223.8|7221|7228.2|7225.4|7221.2|7218.4|187
1631752200000|2021-09-16 00:30:00|7224.2|7221.4|7220.2|7217.4|7224.2|7221.4|7219.2|7216.4|971
1631752500000|2021-09-16 00:35:00|7220.7|7217.9|7222.7|7219.9|7224.2|7221.4|7220.2|7217.4|137
1631752800000|2021-09-16 00:40:00|7222.8|7220|7223.2|7220.4|7223.2|7220.4|7221.2|7218.4|82
1631753100000|2021-09-16 00:45:00|7223.7|7220.9|7223.2|7220.4|7224.2|7221.4|7222.2|7219.4|90
1631753400000|2021-09-16 00:50:00|7223.7|7220.9|7228.1|7225.3|7231.2|7228.4|7223.7|7220.9|152
1631753700000|2021-09-16 00:55:00|7227.7|7224.9|7225.6|7222.8|7231.2|7228.4|7225.1|7222.3|143
1631754000000|2021-09-16 01:00:00|7225.2|7222.4|7223.1|7220.3|7227.1|7224.3|7219.2|7216.4|344
1631754300000|2021-09-16 01:05:00|7222.6|7219.8|7231.1|7228.3|7231.1|7228.3|7222.6|7219.8|264
1631754600000|2021-09-16 01:10:00|7231.2|7228.4|7223.6|7220.8|7231.2|7228.4|7223.1|7220.3|458
1631754900000|2021-09-16 01:15:00|7223.2|7220.4|7226.6|7223.8|7227.6|7224.8|7220.6|7217.8|340
1631755200000|2021-09-16 01:20:00|7227.2|7224.4|7228.2|7225.4|7231.1|7228.3|7225.6|7222.8|215
1631755500000|2021-09-16 01:25:00|7228.6|7225.8|7227.1|7224.3|7229.2|7226.4|7224.1|7221.3|199
1631755800000|2021-09-16 01:30:00|7227.2|7224.4|7222.2|7219.4|7228.6|7225.8|7219.6|7216.8|232
1631756100000|2021-09-16 01:35:00|7222.1|7219.3|7223.1|7220.3|7226.2|7223.4|7222.1|7219.3|160
1631756400000|2021-09-16 01:40:00|7222.6|7219.8|7218.2|7215.4|7224.2|7221.4|7218.2|7215.4|228
1631756700000|2021-09-16 01:45:00|7218.6|7215.8|7218.2|7215.4|7221.2|7218.4|7217.3|7214.5|274
1631757000000|2021-09-16 01:50:00|7218.1|7215.3|7221.1|7218.3|7222.6|7219.8|7216.6|7213.8|230
1631757300000|2021-09-16 01:55:00|7220.2|7217.4|7218.6|7215.8|7220.6|7217.8|7217.6|7214.8|186
1631757600000|2021-09-16 02:00:00|7218.2|7215.4|7224.6|7221.8|7225.2|7222.4|7218.2|7215.4|306
1631757900000|2021-09-16 02:05:00|7225.1|7222.3|7239.6|7236.8|7240.2|7237.4|7224.1|7221.3|688
1631758200000|2021-09-16 02:10:00|7239.2|7236.4|7246.6|7243.8|7247.2|7244.4|7232.6|7229.8|835
1631758500000|2021-09-16 02:15:00|7246.5|7243.7|7239.6|7236.8|7246.6|7243.8|7238.6|7235.8|329
1631758800000|2021-09-16 02:20:00|7239.2|7236.4|7240.6|7237.8|7243|7240.2|7239|7236.2|175
1631759100000|2021-09-16 02:25:00|7241|7238.2|7244.5|7241.7|7245|7242.2|7238.6|7235.8|153
1631759400000|2021-09-16 02:30:00|7244|7241.2|7255|7252.2|7255.2|7252.4|7244|7241.2|850
1631759700000|2021-09-16 02:35:00|7254.6|7251.8|7244.2|7241.4|7254.6|7251.8|7242.2|7239.4|392
1631760000000|2021-09-16 02:40:00|7245|7242.2|7260.6|7257.8|7260.6|7257.8|7242.6|7239.8|663
1631760300000|2021-09-16 02:45:00|7261|7258.2|7266.6|7263.8|7267.5|7264.7|7256|7253.2|766
1631760600000|2021-09-16 02:50:00|7267|7264.2|7267.1|7264.3|7268|7265.2|7264|7261.2|502
1631760900000|2021-09-16 02:55:00|7267|7264.2|7272|7269.2|7276|7273.2|7265|7262.2|1489
1631761200000|2021-09-16 03:00:00|7271.6|7268.8|7266.6|7263.8|7272.1|7269.3|7263.1|7260.3|970
1631761500000|2021-09-16 03:05:00|7266.1|7263.3|7270|7267.2|7273|7270.2|7264.6|7261.8|554
1631761800000|2021-09-16 03:10:00|7270.1|7267.3|7262.6|7259.8|7271.6|7268.8|7260|7257.2|602
1631762100000|2021-09-16 03:15:00|7262.5|7259.7|7263.6|7260.8|7268|7265.2|7260.1|7257.3|547
1631762400000|2021-09-16 03:20:00|7263.1|7260.3|7267.1|7264.3|7268|7265.2|7251|7248.2|1121
1631762700000|2021-09-16 03:25:00|7267.6|7264.8|7263|7260.2|7277.1|7274.3|7262.6|7259.8|686
1631763000000|2021-09-16 03:30:00|7262.6|7259.8|7256.1|7253.3|7262.6|7259.8|7254|7251.2|346
1631763300000|2021-09-16 03:35:00|7257|7254.2|7256.6|7253.8|7258.6|7255.8|7250.6|7247.8|267
1631763600000|2021-09-16 03:40:00|7257.6|7254.8|7250.6|7247.8|7257.6|7254.8|7250.6|7247.8|160
1631763900000|2021-09-16 03:45:00|7251.1|7248.3|7254.6|7251.8|7258.1|7255.3|7250.6|7247.8|151
1631764200000|2021-09-16 03:50:00|7255.1|7252.3|7252|7249.2|7256.1|7253.3|7252|7249.2|63
1631764500000|2021-09-16 03:55:00|7252.1|7249.3|7250.1|7247.3|7253|7250.2|7249|7246.2|177
1631764800000|2021-09-16 04:00:00|7250.5|7247.7|7256.5|7253.7|7260.1|7257.3|7250.5|7247.7|188
1631765100000|2021-09-16 04:05:00|7256.6|7253.8|7258.5|7255.7|7259.5|7256.7|7254|7251.2|113
1631765400000|2021-09-16 04:10:00|7258|7255.2|7255.5|7252.7|7258|7255.2|7251.1|7248.3|93
1631765700000|2021-09-16 04:15:00|7254.5|7251.7|7256.5|7253.7|7257.5|7254.7|7254.5|7251.7|78
1631766000000|2021-09-16 04:20:00|7256.1|7253.3|7257.5|7254.7|7257.5|7254.7|7255|7252.2|97
1631766300000|2021-09-16 04:25:00|7257.1|7254.3|7258|7255.2|7259.1|7256.3|7255.5|7252.7|109
1631766600000|2021-09-16 04:30:00|7258.1|7255.3|7255.1|7252.3|7258.5|7255.7|7254.6|7251.8|154
1631766900000|2021-09-16 04:35:00|7255|7252.2|7255|7252.2|7256.1|7253.3|7254.1|7251.3|86
1631767200000|2021-09-16 04:40:00|7255.5|7252.7|7254.1|7251.3|7256.1|7253.3|7254.1|7251.3|44
1631767500000|2021-09-16 04:45:00|7254.5|7251.7|7255|7252.2|7256.5|7253.7|7254.5|7251.7|50
1631767800000|2021-09-16 04:50:00|7254.5|7251.7|7254.1|7251.3|7255.5|7252.7|7254|7251.2|32
1631768100000|2021-09-16 04:55:00|7254.5|7251.7|7254.1|7251.3|7254.5|7251.7|7253|7250.2|83
1631768400000|2021-09-16 05:00:00|7254.5|7251.7|7257.5|7254.7|7258.5|7255.7|7254|7251.2|159
1631768700000|2021-09-16 05:05:00|7257.1|7254.3|7256.5|7253.7|7258.9|7256.1|7256.1|7253.3|126
1631769000000|2021-09-16 05:10:00|7256.6|7253.8|7254.1|7251.3|7258.5|7255.7|7253.6|7250.8|97
1631769300000|2021-09-16 05:15:00|7254.5|7251.7|7254.5|7251.7|7256.5|7253.7|7252.1|7249.3|70
1631769600000|2021-09-16 05:20:00|7254|7251.2|7254|7251.2|7255.1|7252.3|7251|7248.2|123
1631769900000|2021-09-16 05:25:00|7253.9|7251.1|7258.5|7255.7|7258.5|7255.7|7253.1|7250.3|243
1631770200000|2021-09-16 05:30:00|7257.5|7254.7|7262|7259.2|7264|7261.2|7249|7246.2|478
1631770500000|2021-09-16 05:35:00|7261.5|7258.7|7260.5|7257.7|7265|7262.2|7257.9|7255.1|287
1631770800000|2021-09-16 05:40:00|7260|7257.2|7244.5|7241.7|7260|7257.2|7243|7240.2|523
1631771100000|2021-09-16 05:45:00|7244.6|7241.8|7250|7247.2|7251.5|7248.7|7240|7237.2|389
1631771400000|2021-09-16 05:50:00|7250.5|7247.7|7244.5|7241.7|7251.9|7249.1|7241.5|7238.7|241
1631771700000|2021-09-16 05:55:00|7245|7242.2|7241|7238.2|7245.5|7242.7|7237.5|7234.7|196
1631772000000|2021-09-16 06:00:00|7240.9|7238.1|7240.5|7237.7|7241|7238.2|7236|7233.2|238
1631772300000|2021-09-16 06:05:00|7240|7237.2|7239.9|7237.1|7247.5|7244.7|7239.5|7236.7|307
1631772600000|2021-09-16 06:10:00|7239.5|7236.7|7240|7237.2|7242|7239.2|7238.5|7235.7|296
1631772900000|2021-09-16 06:15:00|7239.9|7237.1|7240.5|7237.7|7248.5|7245.7|7239|7236.2|422
1631773200000|2021-09-16 06:20:00|7241|7238.2|7241.5|7238.7|7244|7241.2|7240.5|7237.7|129
1631773500000|2021-09-16 06:25:00|7241|7238.2|7245.5|7242.7|7247.5|7244.7|7240|7237.2|173
1631773800000|2021-09-16 06:30:00|7245|7242.2|7241.5|7238.7|7245.5|7242.7|7240|7237.2|148
1631774100000|2021-09-16 06:35:00|7242|7239.2|7245|7242.2|7246|7243.2|7240.5|7237.7|300
1631774400000|2021-09-16 06:40:00|7245.1|7242.3|7239|7236.2|7246|7243.2|7239|7236.2|169
1631774700000|2021-09-16 06:45:00|7238|7235.2|7224.9|7222.1|7238.5|7235.7|7224.9|7222.1|756
1631775000000|2021-09-16 06:50:00|7225|7222.2|7226|7223.2|7227.4|7224.6|7214.9|7212.1|1118
1631775300000|2021-09-16 06:55:00|7226.5|7223.7|7236.4|7233.6|7245|7242.2|7226|7223.2|1366
1631775600000|2021-09-16 07:00:00|7237|7234.2|7238.4|7235.6|7240|7237.2|7224.4|7221.6|651
1631775900000|2021-09-16 07:05:00|7237.9|7235.1|7226.9|7224.1|7239.9|7237.1|7226.9|7224.1|387
1631776200000|2021-09-16 07:10:00|7227.4|7224.6|7238.4|7235.6|7239.9|7237.1|7225.9|7223.1|380
1631776500000|2021-09-16 07:15:00|7238|7235.2|7233|7230.2|7244|7241.2|7230.4|7227.6|435
1631776800000|2021-09-16 07:20:00|7233.4|7230.6|7227|7224.2|7235.4|7232.6|7224.9|7222.1|422
1631777100000|2021-09-16 07:25:00|7227.1|7224.3|7227.9|7225.1|7234.9|7232.1|7225.9|7223.1|429
1631777400000|2021-09-16 07:30:00|7228|7225.2|7226.9|7224.1|7234|7231.2|7225.4|7222.6|465
1631777700000|2021-09-16 07:35:00|7227|7224.2|7230.4|7227.6|7235.4|7232.6|7226.9|7224.1|389
1631778000000|2021-09-16 07:40:00|7230.3|7227.5|7237.9|7235.1|7247.4|7244.6|7228.4|7225.6|968
1631778300000|2021-09-16 07:45:00|7237.4|7234.6|7247.9|7245.1|7251.9|7249.1|7234.9|7232.1|590
1631778600000|2021-09-16 07:50:00|7248.4|7245.6|7230.9|7228.1|7248.9|7246.1|7225.4|7222.6|853
1631778900000|2021-09-16 07:55:00|7231|7228.2|7232.9|7230.1|7245.3|7242.5|7230.9|7228.1|569
1631779200000|2021-09-16 08:00:00|7233.7|7230.9|7232.4|7229.6|7243|7240.2|7230.9|7228.1|642
1631779500000|2021-09-16 08:05:00|7232.3|7229.5|7237.9|7235.1|7239.8|7237|7230.4|7227.6|491
1631779800000|2021-09-16 08:10:00|7237.8|7235|7221.3|7218.5|7237.8|7235|7220.8|7218|823
1631780100000|2021-09-16 08:15:00|7220.8|7218|7228.8|7226|7234.8|7232|7219.8|7217|791
1631780400000|2021-09-16 08:20:00|7228.9|7226.1|7224.8|7222|7231.8|7229|7222.1|7219.3|531
1631780700000|2021-09-16 08:25:00|7224.4|7221.6|7224.8|7222|7228.8|7226|7215.8|7213|1410
1631781000000|2021-09-16 08:30:00|7225.4|7222.6|7216.4|7213.6|7230.8|7228|7211.9|7209.1|1589
1631781300000|2021-09-16 08:35:00|7217.9|7215.1|7222.4|7219.6|7229.9|7227.1|7212.3|7209.5|1405
1631781600000|2021-09-16 08:40:00|7221.9|7219.1|7229.8|7227|7229.8|7227|7214.8|7212|727
1631781900000|2021-09-16 08:45:00|7229.4|7226.6|7236.8|7234|7242.9|7240.1|7225.8|7223|1051
1631782200000|2021-09-16 08:50:00|7237.4|7234.6|7241.8|7239|7248.9|7246.1|7234.8|7232|759
1631782500000|2021-09-16 08:55:00|7241.9|7239.1|7252.8|7250|7253.9|7251.1|7241.8|7239|1081
1631782800000|2021-09-16 09:00:00|7253.4|7250.6|7253.9|7251.1|7254.8|7252|7237.8|7235|1802
1631783100000|2021-09-16 09:05:00|7253.8|7251|7241.3|7238.5|7255.8|7253|7240.7|7237.9|1004
1631783400000|2021-09-16 09:10:00|7241.2|7238.4|7236.8|7234|7245.3|7242.5|7234.7|7231.9|565
1631783700000|2021-09-16 09:15:00|7236.7|7233.9|7236.2|7233.4|7246.3|7243.5|7233.8|7231|587
1631784000000|2021-09-16 09:20:00|7236.3|7233.5|7246.8|7244|7247.7|7244.9|7236.2|7233.4|424
1631784300000|2021-09-16 09:25:00|7247.2|7244.4|7244.7|7241.9|7254.2|7251.4|7242.8|7240|617
1631784600000|2021-09-16 09:30:00|7244.8|7242|7242.8|7240|7249.2|7246.4|7240.8|7238|481
1631784900000|2021-09-16 09:35:00|7242.4|7239.6|7241.2|7238.4|7249.8|7247|7240.2|7237.4|439
1631785200000|2021-09-16 09:40:00|7240.8|7238|7238.8|7236|7242.8|7240|7237.8|7235|389
1631785500000|2021-09-16 09:45:00|7238.3|7235.5|7237.2|7234.4|7242.8|7240|7232.8|7230|877
1631785800000|2021-09-16 09:50:00|7237.7|7234.9|7229.8|7227|7240.2|7237.4|7227.7|7224.9|470
1631786100000|2021-09-16 09:55:00|7229.7|7226.9|7226.7|7223.9|7231.7|7228.9|7224.7|7221.9|433
1631786400000|2021-09-16 10:00:00|7226.1|7223.3|7230.7|7227.9|7234.2|7231.4|7223.7|7220.9|324
1631786700000|2021-09-16 10:05:00|7230.2|7227.4|7226.7|7223.9|7243.2|7240.4|7225.8|7223|482
1631787000000|2021-09-16 10:10:00|7226.2|7223.4|7225.2|7222.4|7230.8|7228|7224.7|7221.9|372
1631787300000|2021-09-16 10:15:00|7224.8|7222|7229.8|7227|7230.7|7227.9|7224.7|7221.9|285
1631787600000|2021-09-16 10:20:00|7230.2|7227.4|7228.2|7225.4|7235.7|7232.9|7227.7|7224.9|351
1631787900000|2021-09-16 10:25:00|7227.7|7224.9|7228.2|7225.4|7236.8|7234|7227.7|7224.9|403
1631788200000|2021-09-16 10:30:00|7228.3|7225.5|7228.2|7225.4|7232.8|7230|7225.8|7223|474
1631788500000|2021-09-16 10:35:00|7228.7|7225.9|7226.8|7224|7230.2|7227.4|7224.8|7222|600
1631788800000|2021-09-16 10:40:00|7226.3|7223.5|7228.3|7225.5|7235.3|7232.5|7226.3|7223.5|601
1631789100000|2021-09-16 10:45:00|7227.9|7225.1|7226.8|7224|7231.3|7228.5|7224.8|7222|206
1631789400000|2021-09-16 10:50:00|7226.9|7224.1|7231.8|7229|7232.8|7230|7224.8|7222|323
1631789700000|2021-09-16 10:55:00|7231.7|7228.9|7223.8|7221|7231.8|7229|7221.7|7218.9|337
1631790000000|2021-09-16 11:00:00|7223.9|7221.1|7226.7|7223.9|7228.7|7225.9|7222.8|7220|154
1631790300000|2021-09-16 11:05:00|7227.2|7224.4|7219.7|7216.9|7229.9|7227.1|7214.7|7211.9|596
1631790600000|2021-09-16 11:10:00|7218.7|7215.9|7223.8|7221|7226.7|7223.9|7215.7|7212.9|222
1631790900000|2021-09-16 11:15:00|7224.3|7221.5|7219.7|7216.9|7224.3|7221.5|7219.3|7216.5|115
1631791200000|2021-09-16 11:20:00|7219.8|7217|7222.3|7219.5|7228.8|7226|7218.8|7216|416
1631791500000|2021-09-16 11:25:00|7222.7|7219.9|7226.3|7223.5|7226.3|7223.5|7219.7|7216.9|215
1631791800000|2021-09-16 11:30:00|7225.8|7223|7215.3|7212.5|7226.3|7223.5|7214.7|7211.9|311
1631792100000|2021-09-16 11:35:00|7214.8|7212|7216.7|7213.9|7224.8|7222|7213.7|7210.9|1461
1631792400000|2021-09-16 11:40:00|7217.7|7214.9|7215.6|7212.8|7218.7|7215.9|7215.6|7212.8|277
1631792700000|2021-09-16 11:45:00|7215.7|7212.9|7217.7|7214.9|7220.2|7217.4|7215.2|7212.4|278
1631793000000|2021-09-16 11:50:00|7217.6|7214.8|7216.7|7213.9|7218.7|7215.9|7215.2|7212.4|445
1631793300000|2021-09-16 11:55:00|7216.2|7213.4|7221.7|7218.9|7221.7|7218.9|7213.7|7210.9|395
1631793600000|2021-09-16 12:00:00|7221.6|7218.8|7224.2|7221.4|7238.7|7235.9|7213.7|7210.9|2385
1631793900000|2021-09-16 12:05:00|7224.1|7221.3|7216.7|7213.9|7224.7|7221.9|7214.7|7211.9|634
1631794200000|2021-09-16 12:10:00|7216.6|7213.8|7217.2|7214.4|7225.2|7222.4|7215.6|7212.8|701
1631794500000|2021-09-16 12:15:00|7216.7|7213.9|7191.7|7188.9|7218.2|7215.4|7183.6|7180.8|3721
1631794800000|2021-09-16 12:20:00|7191.6|7188.8|7187.7|7184.9|7206.1|7203.3|7186.1|7183.3|1282
1631795100000|2021-09-16 12:25:00|7187.1|7184.3|7191.1|7188.3|7195.1|7192.3|7180.6|7177.8|1216
1631795400000|2021-09-16 12:30:00|7189.6|7186.8|7204.1|7201.3|7207.7|7204.9|7185.1|7182.3|2016
1631795700000|2021-09-16 12:35:00|7203.1|7200.3|7202.6|7199.8|7207.7|7204.9|7194.6|7191.8|1188
1631796000000|2021-09-16 12:40:00|7202.1|7199.3|7190.7|7187.9|7207.1|7204.3|7190.6|7187.8|866
1631796300000|2021-09-16 12:45:00|7190.6|7187.8|7181.6|7178.8|7196.7|7193.9|7180.7|7177.9|2472
1631796600000|2021-09-16 12:50:00|7181.7|7178.9|7198.6|7195.8|7202.6|7199.8|7176.1|7173.3|1708
1631796900000|2021-09-16 12:55:00|7198.1|7195.3|7203.6|7200.8|7211.6|7208.8|7195.7|7192.9|1747
1631797200000|2021-09-16 13:00:00|7204.6|7201.8|7202.6|7199.8|7212.7|7209.9|7186.6|7183.8|4354
1631797500000|2021-09-16 13:05:00|7201.7|7198.9|7200|7197.2|7210.6|7207.8|7198.7|7195.9|1664
1631797800000|2021-09-16 13:10:00|7199.6|7196.8|7215.6|7212.8|7218.6|7215.8|7194.6|7191.8|3969
1631798100000|2021-09-16 13:15:00|7215.1|7212.3|7221.1|7218.3|7228.1|7225.3|7215.1|7212.3|1834
1631798400000|2021-09-16 13:20:00|7220.1|7217.3|7218|7215.2|7221.1|7218.3|7207.6|7204.8|2121
1631798700000|2021-09-16 13:25:00|7218.1|7215.3|7222.5|7219.7|7227.6|7224.8|7213.6|7210.8|1693
1631799000000|2021-09-16 13:30:00|7222.3|7219.5|7215.6|7212.8|7228.6|7225.8|7209.6|7206.8|2689
1631799300000|2021-09-16 13:35:00|7215.1|7212.3|7200.6|7197.8|7215.6|7212.8|7195.6|7192.8|2999
1631799600000|2021-09-16 13:40:00|7201.1|7198.3|7186.9|7184.1|7204.7|7201.9|7185.9|7183.1|5410
1631799900000|2021-09-16 13:45:00|7187.3|7184.5|7174.3|7171.5|7188.3|7185.5|7147.9|7145.1|7077
1631800200000|2021-09-16 13:50:00|7174.2|7171.4|7156.3|7153.5|7205.9|7203.1|7150.4|7147.6|4711
1631800500000|2021-09-16 13:55:00|7156.4|7153.6|7176.9|7174.1|7178.9|7176.1|7150.4|7147.6|2826
1631800800000|2021-09-16 14:00:00|7177|7174.2|7169.3|7166.5|7182.9|7180.1|7164.4|7161.6|3403
1631801100000|2021-09-16 14:05:00|7168.9|7166.1|7165.9|7163.1|7171.4|7168.6|7157.4|7154.6|1697
1631801400000|2021-09-16 14:10:00|7165.4|7162.6|7155.4|7152.6|7174.9|7172.1|7152.4|7149.6|3279
1631801700000|2021-09-16 14:15:00|7155.3|7152.5|7148.4|7145.6|7156.4|7153.6|7133.4|7130.6|3453
1631802000000|2021-09-16 14:20:00|7147.9|7145.1|7141.4|7138.6|7153.3|7150.5|7136.4|7133.6|1505
1631802300000|2021-09-16 14:25:00|7142.3|7139.5|7158.8|7156|7162.3|7159.5|7136.3|7133.5|1647
1631802600000|2021-09-16 14:30:00|7158.4|7155.6|7177.3|7174.5|7179.4|7176.6|7154.9|7152.1|1749
1631802900000|2021-09-16 14:35:00|7178.3|7175.5|7168.9|7166.1|7181.4|7178.6|7160.4|7157.6|2078
1631803200000|2021-09-16 14:40:00|7168.4|7165.6|7172.8|7170|7180.9|7178.1|7161.9|7159.1|2326
1631803500000|2021-09-16 14:45:00|7172.3|7169.5|7182.4|7179.6|7192.3|7189.5|7167.3|7164.5|2104
1631803800000|2021-09-16 14:50:00|7182.3|7179.5|7173.9|7171.1|7182.3|7179.5|7171.9|7169.1|1585
1631804100000|2021-09-16 14:55:00|7173.8|7171|7168.9|7166.1|7183.4|7180.6|7165.4|7162.6|1359
1631804400000|2021-09-16 15:00:00|7168.4|7165.6|7178.9|7176.1|7187.3|7184.5|7153.3|7150.5|2119
1631804700000|2021-09-16 15:05:00|7179.3|7176.5|7180.3|7177.5|7184.4|7181.6|7174.3|7171.5|4729
1631805000000|2021-09-16 15:10:00|7179.4|7176.6|7174.8|7172|7186.4|7183.6|7171.3|7168.5|1127
1631805300000|2021-09-16 15:15:00|7174.3|7171.5|7171.8|7169|7178.4|7175.6|7165.3|7162.5|2279
1631805600000|2021-09-16 15:20:00|7172.3|7169.5|7179.3|7176.5|7180.3|7177.5|7166.3|7163.5|1040
1631805900000|2021-09-16 15:25:00|7178.8|7176|7174.2|7171.4|7186.4|7183.6|7169.2|7166.4|2442
1631806200000|2021-09-16 15:30:00|7174.4|7171.6|7184.3|7181.5|7189.3|7186.5|7172.7|7169.9|3174
1631806500000|2021-09-16 15:35:00|7185.2|7182.4|7196.8|7194|7198.3|7195.5|7179.3|7176.5|2328
1631806800000|2021-09-16 15:40:00|7195.8|7193|7192.8|7190|7202.4|7199.6|7192.3|7189.5|1586
1631807100000|2021-09-16 15:45:00|7192.4|7189.6|7194.3|7191.5|7200.4|7197.6|7191.4|7188.6|939
1631807400000|2021-09-16 15:50:00|7193.8|7191|7192.9|7190.1|7197.3|7194.5|7188.3|7185.5|947
1631807700000|2021-09-16 15:55:00|7193.3|7190.5|7196.4|7193.6|7197.4|7194.6|7189.4|7186.6|636
1631808000000|2021-09-16 16:00:00|7196.8|7194|7199.3|7196.5|7200.3|7197.5|7193.9|7191.1|1571
1631808300000|2021-09-16 16:05:00|7200.3|7197.5|7207.3|7204.5|7210.2|7207.4|7197.3|7194.5|1013
1631808600000|2021-09-16 16:10:00|7206.8|7204|7213.3|7210.5|7214.3|7211.5|7200.3|7197.5|940
1631808900000|2021-09-16 16:15:00|7213.2|7210.4|7228.3|7225.5|7228.4|7225.6|7212.7|7209.9|2313
1631809200000|2021-09-16 16:20:00|7228.4|7225.6|7221.3|7218.5|7233.4|7230.6|7215.4|7212.6|1354
1631809500000|2021-09-16 16:25:00|7221.4|7218.6|7218.3|7215.5|7224.3|7221.5|7214.3|7211.5|948
1631809800000|2021-09-16 16:30:00|7218.4|7215.6|7221.3|7218.5|7222.8|7220|7216.3|7213.5|640
1631810100000|2021-09-16 16:35:00|7220.7|7217.9|7217.3|7214.5|7221.4|7218.6|7215.3|7212.5|1435
1631810400000|2021-09-16 16:40:00|7217.4|7214.6|7217.4|7214.6|7222.2|7219.4|7213.5|7210.7|1282
1631810700000|2021-09-16 16:45:00|7217.5|7214.7|7216.9|7214.1|7219.5|7216.7|7213.2|7210.4|1587
1631811000000|2021-09-16 16:50:00|7216.4|7213.6|7214.3|7211.5|7221.3|7218.5|7213.3|7210.5|1431
1631811300000|2021-09-16 16:55:00|7214.8|7212|7215.3|7212.5|7220.2|7217.4|7214.3|7211.5|964
1631811600000|2021-09-16 17:00:00|7215.2|7212.4|7213.2|7210.4|7218.3|7215.5|7212.2|7209.4|1141
1631811900000|2021-09-16 17:05:00|7212.8|7210|7207.8|7205|7215.7|7212.9|7206.2|7203.4|1068
1631812200000|2021-09-16 17:10:00|7208.2|7205.4|7214.2|7211.4|7218.2|7215.4|7208.2|7205.4|631
1631812500000|2021-09-16 17:15:00|7214.3|7211.5|7225.4|7222.6|7227.3|7224.5|7212.8|7210|968
1631812800000|2021-09-16 17:20:00|7225.9|7223.1|7228.3|7225.5|7231.3|7228.5|7223.4|7220.6|2091
1631813100000|2021-09-16 17:25:00|7228.4|7225.6|7234.4|7231.6|7242.4|7239.6|7228.4|7225.6|2311
1631813400000|2021-09-16 17:30:00|7234.3|7231.5|7241.4|7238.6|7243.3|7240.5|7232.4|7229.6|1155
1631813700000|2021-09-16 17:35:00|7241|7238.2|7240.3|7237.5|7249.9|7247.1|7240.3|7237.5|1446
1631814000000|2021-09-16 17:40:00|7238.4|7235.6|7247.4|7244.6|7251.4|7248.6|7238.4|7235.6|971
1631814300000|2021-09-16 17:45:00|7248.4|7245.6|7251.9|7249.1|7253.4|7250.6|7247.3|7244.5|743
1631814600000|2021-09-16 17:50:00|7252|7249.2|7259.9|7257.1|7261.4|7258.6|7251.4|7248.6|1460
1631814900000|2021-09-16 17:55:00|7260.3|7257.5|7253.9|7251.1|7260.4|7257.6|7250.3|7247.5|1069
1631815200000|2021-09-16 18:00:00|7253.4|7250.6|7252.4|7249.6|7258.4|7255.6|7249.5|7246.7|1017
1631815500000|2021-09-16 18:05:00|7253.3|7250.5|7256.4|7253.6|7259.3|7256.5|7246.4|7243.6|2336
1631815800000|2021-09-16 18:10:00|7256.9|7254.1|7260.4|7257.6|7264.4|7261.6|7256.4|7253.6|1311
1631816100000|2021-09-16 18:15:00|7260.9|7258.1|7250.3|7247.5|7261.4|7258.6|7249.3|7246.5|1836
1631816400000|2021-09-16 18:20:00|7251.3|7248.5|7251.3|7248.5|7255.3|7252.5|7245.3|7242.5|2903
1631816700000|2021-09-16 18:25:00|7251.7|7248.9|7241.3|7238.5|7259.3|7256.5|7237.3|7234.5|9038
1631817000000|2021-09-16 18:30:00|7242.2|7239.4|7238.2|7235.4|7244.2|7241.4|7237.2|7234.4|2151
1631817300000|2021-09-16 18:35:00|7238.3|7235.5|7235.2|7232.4|7239.2|7236.4|7234.3|7231.5|567
1631817600000|2021-09-16 18:40:00|7235.3|7232.5|7234.7|7231.9|7235.3|7232.5|7230.3|7227.5|431
1631817900000|2021-09-16 18:45:00|7235.2|7232.4|7234.2|7231.4|7235.2|7232.4|7231.2|7228.4|1311
1631818200000|2021-09-16 18:50:00|7234.1|7231.3|7237.2|7234.4|7238.2|7235.4|7233.2|7230.4|349
1631818500000|2021-09-16 18:55:00|7237.1|7234.3|7240.1|7237.3|7241.1|7238.3|7236.2|7233.4|666
1631818800000|2021-09-16 19:00:00|7240.6|7237.8|7240|7237.2|7242.1|7239.3|7237.1|7234.3|892
1631819100000|2021-09-16 19:05:00|7240.1|7237.3|7244.1|7241.3|7244.1|7241.3|7239.1|7236.3|538
1631819400000|2021-09-16 19:10:00|7243.6|7240.8|7246.1|7243.3|7247.6|7244.8|7243.6|7240.8|619
1631819700000|2021-09-16 19:15:00|7245.2|7242.4|7243.1|7240.3|7246.6|7243.8|7242.1|7239.3|283
1631820000000|2021-09-16 19:20:00|7243.2|7240.4|7244.1|7241.3|7245.6|7242.8|7242.6|7239.8|247
1631820300000|2021-09-16 19:25:00|7244.2|7241.4|7243.1|7240.3|7248.2|7245.4|7242.6|7239.8|409
1631820600000|2021-09-16 19:30:00|7242.6|7239.8|7246.1|7243.3|7246.6|7243.8|7242.6|7239.8|202
1631820900000|2021-09-16 19:35:00|7245.6|7242.8|7244.2|7241.4|7246.1|7243.3|7243.1|7240.3|137
1631821200000|2021-09-16 19:40:00|7244.6|7241.8|7238.2|7235.4|7245.6|7242.8|7238.1|7235.3|321
1631821500000|2021-09-16 19:45:00|7238.1|7235.3|7240.6|7237.8|7242.2|7239.4|7236.2|7233.4|1044
1631821800000|2021-09-16 19:50:00|7241.2|7238.4|7242.2|7239.4|7243.2|7240.4|7241.2|7238.4|378
1631822100000|2021-09-16 19:55:00|7242.3|7239.5|7242.2|7239.4|7243.2|7240.4|7241.2|7238.4|307
1631822400000|2021-09-16 20:00:00|7243.1|7240.3|7239.1|7236.3|7243.2|7240.4|7239.1|7236.3|319
1631822700000|2021-09-16 20:05:00|7240.1|7237.3|7239|7236.2|7241.1|7238.3|7239|7236.2|77
1631823000000|2021-09-16 20:10:00|7239.1|7236.3|7242|7239.2|7242.1|7239.3|7239.1|7236.3|56
1631823300000|2021-09-16 20:15:00|7242.1|7239.3|7241.1|7238.3|7242.6|7239.8|7241|7238.2|78
1631823600000|2021-09-16 20:20:00|7241|7238.2|7241.6|7238.8|7242|7239.2|7239.6|7236.8|58
1631823900000|2021-09-16 20:25:00|7242|7239.2|7242.1|7239.3|7244.1|7241.3|7241.6|7238.8|118
1631824200000|2021-09-16 20:30:00|7243|7240.2|7241|7238.2|7243.6|7240.8|7240.1|7237.3|101
1631824500000|2021-09-16 20:35:00|7241.1|7238.3|7239.1|7236.3|7241.1|7238.3|7239.1|7236.3|109
1631824800000|2021-09-16 20:40:00|7238.6|7235.8|7238.1|7235.3|7240|7237.2|7238.1|7235.3|189
1631825100000|2021-09-16 20:45:00|7239.1|7236.3|7238.1|7235.3|7241.6|7238.8|7237|7234.2|394
1631825400000|2021-09-16 20:50:00|7238|7235.2|7237|7234.2|7240.1|7237.3|7236.1|7233.3|154
1631825700000|2021-09-16 20:55:00|7237.1|7234.3|7239.1|7236.3|7240.1|7237.3|7236.6|7233.8|393
1631829600000|2021-09-16 22:00:00|7235.1|7231.1|7240.1|7237.3|7241|7238.2|7233.2|7230.2|187
1631829900000|2021-09-16 22:05:00|7240.5|7237.7|7245.5|7242.7|7245.5|7242.7|7240.1|7237.3|76
1631830200000|2021-09-16 22:10:00|7245.4|7242.6|7246.5|7243.7|7248|7245.2|7245|7242.2|70
1631830500000|2021-09-16 22:15:00|7246|7243.2|7247.5|7244.7|7248|7245.2|7245.5|7242.7|14
1631830800000|2021-09-16 22:20:00|7247|7244.2|7247.6|7244.8|7252.9|7250.1|7247|7244.2|90
1631831100000|2021-09-16 22:25:00|7248.1|7245.3|7246.1|7243.3|7250.5|7247.7|7246.1|7243.3|83
1631831400000|2021-09-16 22:30:00|7246|7243.2|7245|7242.2|7247.1|7244.3|7244.1|7241.3|55
1631831700000|2021-09-16 22:35:00|7244.6|7241.8|7243.1|7240.3|7246|7243.2|7241.1|7238.2|66
1631832000000|2021-09-16 22:40:00|7244|7241.2|7246|7243.2|7247|7244.2|7244|7241.2|11
1631832300000|2021-09-16 22:45:00|7246.1|7243.3|7245|7242.2|7246.1|7243.3|7244.5|7241.7|15
1631832600000|2021-09-16 22:50:00|7245.1|7242.3|7244|7241.2|7246.1|7243.3|7243.1|7240.3|42
1631832900000|2021-09-16 22:55:00|7244.1|7241.3|7245|7242.2|7245.5|7242.7|7244.1|7241.3|8
1631833200000|2021-09-16 23:00:00|7245.1|7242.3|7245|7242.2|7245.1|7242.3|7244.5|7241.7|14
1631833500000|2021-09-16 23:05:00|7244.5|7241.7|7244.1|7241.3|7245.1|7242.3|7243.1|7240.3|34
1631833800000|2021-09-16 23:10:00|7245|7242.2|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|15
1631834100000|2021-09-16 23:15:00|7245|7242.2|7244.1|7241.3|7245|7242.2|7244.1|7241.3|169
1631834400000|2021-09-16 23:20:00|7244.6|7241.8|7245.1|7242.3|7246.1|7243.3|7244.1|7241.3|29
1631834700000|2021-09-16 23:25:00|7246|7243.2|7248.6|7245.8|7250|7247.2|7246|7243.2|28
1631835000000|2021-09-16 23:30:00|7248.1|7245.3|7248|7245.2|7248.1|7245.3|7247|7244.2|21
1631835300000|2021-09-16 23:35:00|7247.5|7244.7|7248.1|7245.3|7251|7248.2|7247.1|7244.3|34
1631835600000|2021-09-16 23:40:00|7248|7245.2|7246|7243.2|7248|7245.2|7244.6|7241.8|30
1631835900000|2021-09-16 23:45:00|7245.5|7242.7|7242.5|7239.7|7245.5|7242.7|7240.6|7237.8|104
1631836200000|2021-09-16 23:50:00|7242.6|7239.8|7238.1|7235.3|7243.5|7240.7|7238|7235.2|43
1631836500000|2021-09-16 23:55:00|7237.6|7234.8|7237.6|7234.8|7241|7238.2|7237.1|7234.3|30
1631836800000|2021-09-17 00:00:00|7238.1|7235.3|7238.1|7235.3|7241|7238.2|7234.6|7231.8|205
1631837100000|2021-09-17 00:05:00|7238|7235.2|7241|7238.2|7242.5|7239.7|7237.1|7234.3|53
1631837400000|2021-09-17 00:10:00|7241.1|7238.3|7234.1|7231.3|7243|7240.2|7234.1|7231.3|103
1631837700000|2021-09-17 00:15:00|7234.6|7231.8|7233|7230.2|7235.1|7232.3|7232|7229.2|118
1631838000000|2021-09-17 00:20:00|7233.1|7230.3|7231|7228.2|7235|7232.2|7231|7228.2|52
1631838300000|2021-09-17 00:25:00|7231.9|7229.1|7233.9|7231.1|7234.4|7231.6|7231|7228.2|38
1631838600000|2021-09-17 00:30:00|7232.9|7230.1|7233.9|7231.1|7236|7233.2|7232.9|7230.1|29
1631838900000|2021-09-17 00:35:00|7233.5|7230.7|7234.9|7232.1|7234.9|7232.1|7231|7228.2|70
1631839200000|2021-09-17 00:40:00|7234.4|7231.6|7232|7229.2|7235|7232.2|7230|7227.2|35
1631839500000|2021-09-17 00:45:00|7231.9|7229.1|7227|7224.2|7231.9|7229.1|7227|7224.2|56
1631839800000|2021-09-17 00:50:00|7227.9|7225.1|7219|7216.2|7228|7225.2|7217.9|7215.1|244
1631840100000|2021-09-17 00:55:00|7218.9|7216.1|7220|7217.2|7222|7219.2|7218.9|7216.1|69
1631840400000|2021-09-17 01:00:00|7219.9|7217.1|7224|7221.2|7226.9|7224.1|7218|7215.2|195
1631840700000|2021-09-17 01:05:00|7223.5|7220.7|7233|7230.2|7233|7230.2|7221.5|7218.7|189
1631841000000|2021-09-17 01:10:00|7232.9|7230.1|7231.9|7229.1|7233.4|7230.6|7227.4|7224.6|68
1631841300000|2021-09-17 01:15:00|7232|7229.2|7232.9|7230.1|7233|7230.2|7227.4|7224.6|46
1631841600000|2021-09-17 01:20:00|7233|7230.2|7227.9|7225.1|7233.9|7231.1|7226.9|7224.1|269
1631841900000|2021-09-17 01:25:00|7228.4|7225.6|7227.9|7225.1|7228.8|7226|7223|7220.2|72
1631842200000|2021-09-17 01:30:00|7227.4|7224.6|7228|7225.2|7228.9|7226.1|7223.9|7221.1|244
1631842500000|2021-09-17 01:35:00|7228.4|7225.6|7237.9|7235.1|7239|7236.2|7228|7225.2|103
1631842800000|2021-09-17 01:40:00|7237|7234.2|7239.9|7237.1|7243.5|7240.1|7235|7232.2|91
1631843100000|2021-09-17 01:45:00|7240.4|7237.6|7244|7241.2|7245.9|7243.1|7239|7236.2|90
1631843400000|2021-09-17 01:50:00|7243.9|7241.1|7247.4|7244.6|7250|7247.2|7241|7238.2|180
1631843700000|2021-09-17 01:55:00|7247.9|7245.1|7245|7242.2|7248.9|7246.1|7242|7239.2|84
1631844000000|2021-09-17 02:00:00|7244.9|7242.1|7246.9|7244.1|7248.9|7246.1|7244.9|7242.1|79
1631844300000|2021-09-17 02:05:00|7246.4|7243.6|7242.4|7239.6|7246.9|7244.1|7241.4|7238.6|30
1631844600000|2021-09-17 02:10:00|7242|7239.2|7243.9|7241.1|7243.9|7241.1|7240|7237.2|59
1631844900000|2021-09-17 02:15:00|7243.4|7240.6|7239.9|7237.1|7243.4|7240.6|7238.9|7236.1|55
1631845200000|2021-09-17 02:20:00|7239.4|7236.6|7238.9|7236.1|7240.9|7238.1|7238.9|7236.1|15
1631845500000|2021-09-17 02:25:00|7239|7236.2|7239|7236.2|7239.4|7236.6|7238.9|7236.1|34
1631845800000|2021-09-17 02:30:00|7238.9|7236.1|7229.4|7226.6|7239.9|7237.1|7228.9|7226.1|204
1631846100000|2021-09-17 02:35:00|7228.9|7226.1|7227|7224.2|7231.9|7229.1|7227|7224.2|81
1631846400000|2021-09-17 02:40:00|7227.9|7225.1|7228.4|7225.6|7229.9|7227.1|7226|7223.2|59
1631846700000|2021-09-17 02:45:00|7228.9|7226.1|7227.9|7225.1|7230.9|7228.1|7226.9|7224.1|55
1631847000000|2021-09-17 02:50:00|7226.9|7224.1|7224.9|7222.1|7226.9|7224.1|7221.9|7219.1|96
1631847300000|2021-09-17 02:55:00|7225.9|7223.1|7222.4|7219.6|7226.9|7224.1|7221.9|7219.1|70
1631847600000|2021-09-17 03:00:00|7222.9|7220.1|7225.9|7223.1|7227.9|7225.1|7221.9|7219.1|65
1631847900000|2021-09-17 03:05:00|7226.4|7223.6|7231.4|7228.6|7232.9|7230.1|7226.4|7223.6|57
1631848200000|2021-09-17 03:10:00|7230.9|7228.1|7234.9|7232.1|7235.8|7233|7230.9|7228.1|79
1631848500000|2021-09-17 03:15:00|7234.8|7232|7233.9|7231.1|7235.8|7233|7232.8|7230|34
1631848800000|2021-09-17 03:20:00|7233.8|7231|7232.9|7230.1|7233.9|7231.1|7230.9|7228.1|40
1631849100000|2021-09-17 03:25:00|7233.4|7230.6|7231.9|7229.1|7233.9|7231.1|7230.9|7228.1|53
1631849400000|2021-09-17 03:30:00|7231.4|7228.6|7225.4|7222.6|7231.9|7229.1|7224.9|7222.1|69
1631849700000|2021-09-17 03:35:00|7225.9|7223.1|7222.4|7219.6|7226.8|7224|7222.4|7219.6|47
1631850000000|2021-09-17 03:40:00|7222.8|7220|7224.8|7222|7224.9|7222.1|7222.4|7219.6|50
1631850300000|2021-09-17 03:45:00|7223.9|7221.1|7222.9|7220.1|7224.8|7222|7220.9|7218.1|25
1631850600000|2021-09-17 03:50:00|7223.8|7221|7225.9|7223.1|7226.8|7224|7222.8|7220|34
1631850900000|2021-09-17 03:55:00|7225.8|7223|7224.9|7222.1|7225.9|7223.1|7223.9|7221.1|17
1631851200000|2021-09-17 04:00:00|7225.4|7222.6|7225.9|7223.1|7226.4|7223.6|7221.9|7219.1|40
1631851500000|2021-09-17 04:05:00|7225.8|7223|7224.9|7222.1|7225.8|7223|7222.9|7220.1|36
1631851800000|2021-09-17 04:10:00|7225.4|7222.6|7222.9|7220.1|7225.8|7223|7222.9|7220.1|16
1631852100000|2021-09-17 04:15:00|7223.9|7221.1|7222.9|7220.1|7224.9|7222.1|7221.9|7219.1|37
1631852400000|2021-09-17 04:20:00|7222.4|7219.6|7226.9|7224.1|7226.9|7224.1|7221.9|7219.1|41
1631852700000|2021-09-17 04:25:00|7227|7224.2|7221.9|7219.1|7227.5|7224.2|7221.9|7219.1|74
1631853000000|2021-09-17 04:30:00|7221.4|7218.6|7223.9|7221.1|7223.9|7221.1|7220.9|7218.1|66
1631853300000|2021-09-17 04:35:00|7224.4|7221.6|7225.9|7223.1|7227.8|7225|7223.8|7221|27
1631853600000|2021-09-17 04:40:00|7226.3|7223.5|7223.9|7221.1|7226.8|7224|7223.4|7220.6|29
1631853900000|2021-09-17 04:45:00|7224|7221.2|7223.4|7220.6|7227|7224.2|7223.4|7220.6|30
1631854200000|2021-09-17 04:50:00|7223.9|7221.1|7225.9|7223.1|7225.9|7223.1|7223.4|7220.6|10
1631854500000|2021-09-17 04:55:00|7225.8|7223|7223.9|7221.1|7225.8|7223|7223|7220.2|14
1631854800000|2021-09-17 05:00:00|7224.4|7221.6|7228.9|7226.1|7229.9|7227.1|7223.9|7221.1|53
1631855100000|2021-09-17 05:05:00|7229.4|7226.6|7228.9|7226.1|7231.4|7228.6|7227.9|7225.1|56
1631855400000|2021-09-17 05:10:00|7229|7226.2|7228.9|7226.1|7231.8|7229|7227.8|7225|66
1631855700000|2021-09-17 05:15:00|7228.4|7225.6|7229.9|7227.1|7230.9|7228.1|7227.9|7225.1|13
1631856000000|2021-09-17 05:20:00|7230.4|7227.6|7225.8|7223|7233.3|7227.6|7225.8|7223|122
1631856300000|2021-09-17 05:25:00|7225.9|7223.1|7225.9|7223.1|7226.8|7224|7223.9|7221.1|22
1631856600000|2021-09-17 05:30:00|7226.8|7224|7220.8|7218|7227.4|7224.6|7217.8|7215|338
1631856900000|2021-09-17 05:35:00|7220.3|7217.5|7222.8|7220|7224.9|7222.1|7216.9|7214.1|143
1631857200000|2021-09-17 05:40:00|7222.9|7220.1|7216.9|7214.1|7224.9|7222.1|7216.9|7214.1|73
1631857500000|2021-09-17 05:45:00|7216.8|7214|7220.4|7217.6|7220.8|7218|7214.9|7212.1|80
1631857800000|2021-09-17 05:50:00|7220.8|7218|7223.8|7221|7224.9|7222.1|7220.8|7218|70
1631858100000|2021-09-17 05:55:00|7223.3|7220.5|7217.9|7215.1|7223.8|7221|7216.9|7214.1|58
1631858400000|2021-09-17 06:00:00|7217.8|7215|7216.8|7214|7219.8|7217|7212.8|7210|177
1631858700000|2021-09-17 06:05:00|7216.3|7213.5|7216.8|7214|7218.8|7216|7212.8|7210|99
1631859000000|2021-09-17 06:10:00|7217.8|7215|7216.8|7214|7219.8|7217|7213.8|7211|65
1631859300000|2021-09-17 06:15:00|7215.8|7213|7211.8|7209|7217.8|7215|7210.8|7208|83
1631859600000|2021-09-17 06:20:00|7210.8|7208|7210.9|7208.1|7214.8|7212|7209.3|7206.5|113
1631859900000|2021-09-17 06:25:00|7210.8|7208|7212.9|7210.1|7217.9|7215.1|7207.9|7205.1|227
1631860200000|2021-09-17 06:30:00|7213|7210.2|7214.9|7212.1|7217.9|7215.1|7212.9|7210.1|97
1631860500000|2021-09-17 06:35:00|7214.8|7212|7208.9|7206.1|7215.9|7213.1|7207.8|7205|244
1631860800000|2021-09-17 06:40:00|7209.8|7207|7198.9|7196.1|7210.8|7208|7197.8|7195|294
1631861100000|2021-09-17 06:45:00|7198.8|7196|7205.8|7203|7206.9|7204.1|7197.9|7195.1|199
1631861400000|2021-09-17 06:50:00|7204.9|7202.1|7208.8|7206|7209.4|7206.6|7202.9|7200.1|97
1631861700000|2021-09-17 06:55:00|7207.9|7205.1|7213.9|7211.1|7216.9|7214.1|7205.8|7203|213
1631862000000|2021-09-17 07:00:00|7214.4|7211.6|7215.8|7213|7216.9|7214.1|7209.9|7207.1|107
1631862300000|2021-09-17 07:05:00|7215.9|7213.1|7203.9|7201.1|7218.8|7216|7202.9|7200.1|291
1631862600000|2021-09-17 07:10:00|7203.8|7201|7202.4|7199.6|7211.9|7209.1|7201.9|7199.1|125
1631862900000|2021-09-17 07:15:00|7201.9|7199.1|7204.9|7202.1|7209.8|7207|7200.9|7198.1|91
1631863200000|2021-09-17 07:20:00|7204.8|7202|7204.9|7202.1|7206.4|7203.6|7198.9|7196.1|141
1631863500000|2021-09-17 07:25:00|7205.8|7203|7199.9|7197.1|7207.9|7205.1|7199.8|7197|98
1631863800000|2021-09-17 07:30:00|7199.8|7197|7200.9|7198.1|7205.8|7203|7194.8|7192|250
1631864100000|2021-09-17 07:35:00|7200.8|7198|7203.8|7201|7204.8|7202|7198.8|7196|68
1631864400000|2021-09-17 07:40:00|7203.3|7200.5|7204.8|7202|7206.8|7204|7200.8|7198|65
1631864700000|2021-09-17 07:45:00|7203.9|7201.1|7195.8|7193|7204.9|7202.1|7190.8|7188|266
1631865000000|2021-09-17 07:50:00|7195.3|7192.5|7199.8|7197|7200.8|7198|7193.8|7191|126
1631865300000|2021-09-17 07:55:00|7198.8|7196|7197.8|7195|7201.8|7199|7191.8|7189|143
1631865600000|2021-09-17 08:00:00|7199.3|7196.5|7195.7|7192.9|7200.8|7198|7189.8|7187|163
1631865900000|2021-09-17 08:05:00|7194.8|7192|7190.8|7188|7199.7|7196.9|7190.8|7188|108
1631866200000|2021-09-17 08:10:00|7190.7|7187.9|7187.7|7184.9|7195.7|7192.9|7184.8|7182|289
1631866500000|2021-09-17 08:15:00|7187.8|7185|7189.7|7186.9|7191.7|7188.9|7185.2|7182.4|149
1631866800000|2021-09-17 08:20:00|7189.3|7186.5|7184.7|7181.9|7189.8|7187|7180.8|7178|207
1631867100000|2021-09-17 08:25:00|7184.8|7182|7195.7|7192.9|7197.7|7194.9|7181.7|7178.9|244
1631867400000|2021-09-17 08:30:00|7194.7|7191.9|7188.7|7185.9|7195.7|7192.9|7184.8|7182|169
1631867700000|2021-09-17 08:35:00|7188.8|7186|7205.7|7202.9|7206.7|7203.9|7188.8|7186|198
1631868000000|2021-09-17 08:40:00|7206.2|7203.4|7205.7|7202.9|7206.8|7204|7200.7|7197.9|148
1631868300000|2021-09-17 08:45:00|7205.8|7203|7205.7|7202.9|7210.7|7207.9|7203.7|7200.9|92
1631868600000|2021-09-17 08:50:00|7206.2|7203.4|7201.7|7198.9|7207.8|7205|7200.7|7197.9|174
1631868900000|2021-09-17 08:55:00|7201.2|7198.4|7196.7|7193.9|7203.7|7200.9|7188.8|7186|231
1631869200000|2021-09-17 09:00:00|7197.2|7194.4|7201.7|7198.9|7204.8|7202|7191.7|7188.9|104
1631869500000|2021-09-17 09:05:00|7200.7|7197.9|7196.6|7193.8|7203.7|7200.9|7193.7|7190.9|99
1631869800000|2021-09-17 09:10:00|7196.7|7193.9|7178.7|7175.9|7197.7|7194.9|7174.7|7171.9|332
1631870100000|2021-09-17 09:15:00|7179.2|7176.4|7189.7|7186.9|7191.7|7188.9|7170.2|7167.4|727
1631870400000|2021-09-17 09:20:00|7189.6|7186.8|7192.6|7189.8|7197.2|7194.4|7185.7|7182.9|173
1631870700000|2021-09-17 09:25:00|7192.7|7189.9|7184.6|7181.8|7192.7|7189.9|7177.7|7174.9|257
1631871000000|2021-09-17 09:30:00|7184.7|7181.9|7180.7|7177.9|7185.7|7182.9|7171.7|7168.9|135
1631871300000|2021-09-17 09:35:00|7181.2|7178.4|7188.7|7185.9|7192.7|7189.9|7179.7|7176.9|142
1631871600000|2021-09-17 09:40:00|7189.7|7186.9|7186.7|7183.9|7193.6|7190.8|7183.2|7180.4|88
1631871900000|2021-09-17 09:45:00|7187.2|7184.4|7191.2|7188.4|7192.7|7189.9|7183.7|7180.9|372
1631872200000|2021-09-17 09:50:00|7191.1|7188.3|7184.7|7181.9|7191.1|7188.3|7179.7|7176.9|119
1631872500000|2021-09-17 09:55:00|7184.6|7181.8|7192.7|7189.9|7193.7|7190.9|7179.7|7176.9|110
1631872800000|2021-09-17 10:00:00|7191.7|7188.9|7182.7|7179.9|7193.7|7190.9|7181.7|7178.9|124
1631873100000|2021-09-17 10:05:00|7182.2|7179.4|7184.6|7181.8|7185.6|7182.8|7173.7|7170.9|159
1631873400000|2021-09-17 10:10:00|7184.7|7181.9|7184.6|7181.8|7186.6|7183.8|7168.6|7165.8|319
1631873700000|2021-09-17 10:15:00|7184.1|7181.3|7183.2|7180.4|7189.1|7186.3|7177.7|7174.9|145
1631874000000|2021-09-17 10:20:00|7183.6|7180.8|7186.6|7183.8|7186.6|7183.8|7175.6|7172.8|103
1631874300000|2021-09-17 10:25:00|7186.1|7183.3|7192.6|7189.8|7195.6|7192.8|7182.6|7179.8|197
1631874600000|2021-09-17 10:30:00|7192.1|7189.3|7195.6|7192.8|7199.6|7196.8|7185.6|7182.8|177
1631874900000|2021-09-17 10:35:00|7196.1|7193.3|7196.6|7193.8|7199.6|7196.8|7192.6|7189.8|124
1631875200000|2021-09-17 10:40:00|7197.6|7194.8|7198.6|7195.8|7200.6|7197.8|7193.6|7190.8|277
1631875500000|2021-09-17 10:45:00|7198.1|7195.3|7197.6|7194.8|7200.6|7197.8|7194.1|7191.3|139
1631875800000|2021-09-17 10:50:00|7196.6|7193.8|7197.6|7194.8|7202.6|7199.8|7194.6|7191.8|92
1631876100000|2021-09-17 10:55:00|7198.1|7195.3|7206|7203.2|7208.6|7205.8|7195.6|7192.8|109
1631876400000|2021-09-17 11:00:00|7205.6|7202.8|7206.5|7203.7|7207.5|7204.7|7201.6|7198.8|69
1631876700000|2021-09-17 11:05:00|7206.6|7203.8|7205.6|7202.8|7207.6|7204.8|7202.6|7199.8|51
1631877000000|2021-09-17 11:10:00|7206.1|7203.3|7203|7200.2|7207.6|7204.8|7201.6|7198.8|59
1631877300000|2021-09-17 11:15:00|7202.6|7199.8|7205.6|7202.8|7206.6|7203.8|7200.5|7197.7|77
1631877600000|2021-09-17 11:20:00|7206.5|7203.7|7195.6|7192.8|7206.6|7203.8|7191.6|7188.8|121
1631877900000|2021-09-17 11:25:00|7195.5|7192.7|7190.6|7187.8|7195.6|7192.8|7179.6|7176.8|594
1631878200000|2021-09-17 11:30:00|7190.5|7187.7|7194.6|7191.8|7198|7195.2|7186.6|7183.8|128
1631878500000|2021-09-17 11:35:00|7194.5|7191.7|7193.6|7190.8|7198.5|7195.7|7192.6|7189.8|61
1631878800000|2021-09-17 11:40:00|7194.1|7191.3|7197.5|7194.7|7200.5|7197.7|7192.6|7189.8|160
1631879100000|2021-09-17 11:45:00|7197.6|7194.8|7200.5|7197.7|7201.5|7198.7|7195.6|7192.8|101
1631879400000|2021-09-17 11:50:00|7200.1|7197.3|7205.5|7202.7|7207.5|7204.7|7199.5|7196.7|85
1631879700000|2021-09-17 11:55:00|7206.5|7203.7|7210.6|7207.8|7213.6|7210.8|7205.5|7202.2|687
1631880000000|2021-09-17 12:00:00|7211.5|7208.7|7201.6|7198.8|7215.5|7212.7|7196.6|7193.8|377
1631880300000|2021-09-17 12:05:00|7201.5|7198.7|7201.6|7198.8|7205.1|7202.3|7198.6|7195.8|160
1631880600000|2021-09-17 12:10:00|7201.5|7198.7|7190.5|7187.7|7205.5|7202.7|7189.5|7186.7|218
1631880900000|2021-09-17 12:15:00|7189.6|7186.8|7200.6|7197.8|7202.6|7199.8|7189.6|7186.8|764
1631881200000|2021-09-17 12:20:00|7200.1|7197.3|7197.5|7194.7|7206.6|7203.8|7195.1|7192.3|297
1631881500000|2021-09-17 12:25:00|7197|7194.2|7199.6|7196.8|7201.5|7198.7|7189.5|7186.7|227
1631881800000|2021-09-17 12:30:00|7200|7197.2|7207.5|7204.7|7209.5|7206.7|7195.5|7192.7|335
1631882100000|2021-09-17 12:35:00|7208|7205.2|7208.6|7205.8|7214.6|7211.8|7206.5|7203.7|417
1631882400000|2021-09-17 12:40:00|7207.6|7204.8|7205.6|7202.8|7218.6|7215.8|7204.6|7201.8|628
1631882700000|2021-09-17 12:45:00|7206.5|7203.7|7214.6|7211.8|7215.6|7212.8|7205.6|7202.8|249
1631883000000|2021-09-17 12:50:00|7213.6|7210.8|7212.6|7209.8|7216.6|7213.8|7210.6|7207.8|1396
1631883300000|2021-09-17 12:55:00|7213.6|7210.8|7220.6|7217.8|7221.6|7218.8|7212.6|7209.8|261
1631883600000|2021-09-17 13:00:00|7220.5|7217.7|7216.4|7213.6|7223.6|7220.8|7212.3|7209.5|4263
1631883900000|2021-09-17 13:05:00|7215.4|7212.6|7177.3|7174.5|7215.4|7212.6|7165.8|7163|2560
1631884200000|2021-09-17 13:10:00|7176.3|7173.5|7148.3|7145.5|7180.3|7177.5|7148.3|7144.9|3926
1631884500000|2021-09-17 13:15:00|7148.8|7146|7165.2|7162.4|7167.2|7164.4|7141.3|7138.5|1939
1631884800000|2021-09-17 13:20:00|7164.7|7161.9|7160.2|7157.4|7166.2|7163.4|7152.2|7149.4|1769
1631885100000|2021-09-17 13:25:00|7159.3|7156.5|7161.2|7158.4|7169.2|7166.4|7153.2|7150.4|595
1631885400000|2021-09-17 13:30:00|7161.1|7158.3|7170.2|7167.4|7179.3|7176.5|7153.2|7150.4|1160
1631885700000|2021-09-17 13:35:00|7170.3|7167.5|7174.2|7171.4|7176.2|7173.4|7161.2|7158.4|743
1631886000000|2021-09-17 13:40:00|7173.2|7170.4|7170.7|7167.9|7176.2|7173.4|7164.2|7161.4|743
1631886300000|2021-09-17 13:45:00|7170.3|7167.5|7167.3|7164.5|7179.3|7176.5|7165.3|7162.5|654
1631886600000|2021-09-17 13:50:00|7167.2|7164.4|7166.2|7163.4|7174.2|7171.4|7164.2|7161.4|214
1631886900000|2021-09-17 13:55:00|7165.8|7163|7128.2|7125.4|7166.8|7164|7113.2|7110.3|2646
1631887200000|2021-09-17 14:00:00|7127.7|7124.9|7118.8|7116|7127.7|7124.9|7106.2|7103.4|1390
1631887500000|2021-09-17 14:05:00|7118.3|7115.5|7113.3|7110.5|7124.2|7121.4|7105.3|7102.5|742
1631887800000|2021-09-17 14:10:00|7112.8|7110|7129.3|7126.5|7138.3|7135.5|7107.3|7104.5|837
1631888100000|2021-09-17 14:15:00|7130.2|7127.4|7137.3|7134.5|7139.2|7136.4|7118.3|7115.5|540
1631888400000|2021-09-17 14:20:00|7137.2|7134.4|7151.3|7148.5|7157.8|7155|7135.8|7133|1510
1631888700000|2021-09-17 14:25:00|7150.8|7148|7152.4|7149.6|7155.3|7152.5|7142.3|7139.5|502
1631889000000|2021-09-17 14:30:00|7152.3|7149.5|7139.4|7136.6|7152.3|7149.5|7136.4|7133.6|534
1631889300000|2021-09-17 14:35:00|7139.3|7136.5|7140.3|7137.5|7153.3|7150.5|7138.3|7135.5|1074
1631889600000|2021-09-17 14:40:00|7139.3|7136.5|7143.3|7140.5|7149.3|7146.5|7131.3|7128.5|1800
1631889900000|2021-09-17 14:45:00|7142.3|7139.5|7141.3|7138.5|7142.3|7139.5|7129.8|7127|379
1631890200000|2021-09-17 14:50:00|7141.2|7138.4|7136.3|7133.5|7141.3|7138.5|7126.8|7124|330
1631890500000|2021-09-17 14:55:00|7137.3|7134.5|7143.3|7140.5|7143.3|7140.5|7131.3|7128.5|452
1631890800000|2021-09-17 15:00:00|7143.2|7140.4|7166.3|7163.5|7166.3|7163.5|7138.3|7135.5|789
1631891100000|2021-09-17 15:05:00|7166.8|7164|7165.7|7162.9|7173.3|7170.5|7161.3|7158.5|816
1631891400000|2021-09-17 15:10:00|7166.2|7163.4|7151.2|7148.4|7167.2|7164.4|7148.3|7145.5|372
1631891700000|2021-09-17 15:15:00|7151.3|7148.5|7147.2|7144.4|7160.2|7157.4|7141.3|7138.5|607
1631892000000|2021-09-17 15:20:00|7146.2|7143.4|7148.3|7145.5|7156.2|7153.4|7145.3|7142.5|217
1631892300000|2021-09-17 15:25:00|7148.2|7145.4|7156.2|7153.4|7159.2|7156.4|7141.7|7138.9|416
1631892600000|2021-09-17 15:30:00|7156.3|7153.5|7148.2|7145.4|7159.2|7156.4|7143.2|7140.4|809
1631892900000|2021-09-17 15:35:00|7149.1|7146.3|7147.2|7144.4|7151.2|7148.4|7142.3|7139.5|502
1631893200000|2021-09-17 15:40:00|7146.7|7143.9|7142.3|7139.5|7148.7|7145.9|7139.3|7136.5|2445
1631893500000|2021-09-17 15:45:00|7142.7|7139.9|7144.2|7141.4|7149.2|7146.4|7139.3|7136.5|184
1631893800000|2021-09-17 15:50:00|7143.7|7140.9|7140.3|7137.5|7145.2|7142.4|7136.2|7133.4|286
1631894100000|2021-09-17 15:55:00|7140.2|7137.4|7142.2|7139.4|7146.2|7143.4|7137.7|7134.9|184
1631894400000|2021-09-17 16:00:00|7142.3|7139.5|7139.6|7136.8|7148.2|7145.4|7136.2|7133.4|811
1631894700000|2021-09-17 16:05:00|7140.1|7137.3|7150.2|7147.4|7151.2|7148.4|7139.1|7136.3|431
1631895000000|2021-09-17 16:10:00|7150.1|7147.3|7165.2|7162.4|7166.2|7163.4|7149.2|7146.4|702
1631895300000|2021-09-17 16:15:00|7166.2|7163.4|7164.2|7161.4|7166.2|7163.4|7161.1|7158.3|185
1631895600000|2021-09-17 16:20:00|7164.7|7161.9|7176.7|7173.9|7177.2|7174.4|7164.7|7161.9|246
1631895900000|2021-09-17 16:25:00|7177.1|7174.3|7172.1|7169.3|7180.6|7177.8|7170.1|7167.3|344
1631896200000|2021-09-17 16:30:00|7172.2|7169.4|7191.1|7188.3|7192.2|7189.4|7172.1|7169.3|606
1631896500000|2021-09-17 16:35:00|7191.2|7188.4|7199.2|7196.4|7199.2|7196.4|7190.2|7187.4|424
1631896800000|2021-09-17 16:40:00|7200.2|7197.4|7194.7|7191.9|7200.2|7197.4|7194.2|7191.4|364
1631897100000|2021-09-17 16:45:00|7194.2|7191.4|7186.2|7183.4|7198.1|7195.3|7185.1|7182.3|738
1631897400000|2021-09-17 16:50:00|7186.6|7183.8|7188.1|7185.3|7193.1|7190.3|7186.2|7183.4|210
1631897700000|2021-09-17 16:55:00|7189.1|7186.3|7176.1|7173.3|7191.1|7188.3|7175.2|7172.4|417
1631898000000|2021-09-17 17:00:00|7176.2|7173.4|7164.1|7161.3|7177.1|7174.3|7162.2|7159.4|305
1631898300000|2021-09-17 17:05:00|7164.2|7161.4|7175.1|7172.3|7177.1|7174.3|7163.1|7160.3|294
1631898600000|2021-09-17 17:10:00|7175.2|7172.4|7178.1|7175.3|7183.1|7180.3|7174.1|7171.3|186
1631898900000|2021-09-17 17:15:00|7179.1|7176.3|7177.1|7174.3|7183.1|7180.3|7175.1|7172.3|176
1631899200000|2021-09-17 17:20:00|7176.6|7173.8|7170.1|7167.3|7177.2|7174.4|7168.1|7165.3|173
1631899500000|2021-09-17 17:25:00|7171.1|7168.3|7170.1|7167.3|7171.1|7168.3|7164.1|7161.3|163
1631899800000|2021-09-17 17:30:00|7169.2|7166.4|7170.1|7167.3|7171.2|7168.4|7164.1|7161.3|380
1631900100000|2021-09-17 17:35:00|7170.2|7167.4|7169.1|7166.3|7174.6|7171.8|7166.2|7163.4|889
1631900400000|2021-09-17 17:40:00|7169.5|7166.7|7170|7167.2|7172.1|7169.3|7168|7165.2|549
1631900700000|2021-09-17 17:45:00|7169.5|7166.7|7155|7152.2|7170|7167.2|7154|7151.2|1122
1631901000000|2021-09-17 17:50:00|7156|7153.2|7138.1|7135.3|7156|7153.2|7132|7129.2|1044
1631901300000|2021-09-17 17:55:00|7138|7135.2|7149|7146.2|7149|7146.2|7133|7130.2|1040
1631901600000|2021-09-17 18:00:00|7148|7145.2|7149|7146.2|7151|7148.2|7142|7139.2|789
1631901900000|2021-09-17 18:05:00|7150|7147.2|7160.1|7157.3|7160.1|7157.3|7146.5|7143.7|875
1631902200000|2021-09-17 18:10:00|7160|7157.2|7161.9|7159.1|7163|7160.2|7155|7152.2|1632
1631902500000|2021-09-17 18:15:00|7162|7159.2|7173|7170.2|7178|7175.2|7159|7156.2|639
1631902800000|2021-09-17 18:20:00|7173.9|7171.1|7186|7183.2|7186.1|7183.3|7165|7162.2|2271
1631903100000|2021-09-17 18:25:00|7186.1|7183.3|7186|7183.2|7187|7184.2|7173|7170.2|4074
1631903400000|2021-09-17 18:30:00|7186.5|7183.7|7184.9|7182.1|7190.9|7188.1|7181.9|7179.1|2051
1631903700000|2021-09-17 18:35:00|7185|7182.2|7180|7177.2|7187|7184.2|7178.9|7176.1|442
1631904000000|2021-09-17 18:40:00|7179.9|7177.1|7185|7182.2|7187.9|7185.1|7179.9|7177.1|133
1631904300000|2021-09-17 18:45:00|7185.9|7183.1|7185|7182.2|7190.9|7188.1|7184.9|7182.1|128
1631904600000|2021-09-17 18:50:00|7185.9|7183.1|7192|7189.2|7193.9|7191.1|7185.9|7183.1|178
1631904900000|2021-09-17 18:55:00|7192.4|7189.6|7193.9|7191.1|7196.9|7194.1|7192|7189.2|651
1631905200000|2021-09-17 19:00:00|7194|7191.2|7199|7196.2|7200.9|7198.1|7193.9|7191.1|246
1631905500000|2021-09-17 19:05:00|7199.9|7197.1|7196.9|7194.1|7201|7198.2|7193.9|7191.1|1366
1631905800000|2021-09-17 19:10:00|7196.8|7194|7184.8|7182|7196.9|7194.1|7184.8|7182|891
1631906100000|2021-09-17 19:15:00|7184.9|7182.1|7187.4|7184.6|7188.4|7185.6|7182.9|7180.1|137
1631906400000|2021-09-17 19:20:00|7187.8|7185|7190.9|7188.1|7190.9|7188.1|7185.9|7183.1|622
1631906700000|2021-09-17 19:25:00|7189.9|7187.1|7183.9|7181.1|7190.9|7188.1|7183.9|7181.1|169
1631907000000|2021-09-17 19:30:00|7184.4|7181.6|7189.9|7187.1|7191.9|7189.1|7184.4|7181.6|101
1631907300000|2021-09-17 19:35:00|7190.4|7187.6|7187.9|7185.1|7191.4|7188.6|7187.4|7184.6|85
1631907600000|2021-09-17 19:40:00|7188.9|7186.1|7188.9|7186.1|7189.9|7187.1|7187.9|7185.1|70
1631907900000|2021-09-17 19:45:00|7189.9|7187.1|7183.9|7181.1|7189.9|7187.1|7182.9|7180.1|93
1631908200000|2021-09-17 19:50:00|7184.9|7182.1|7185.4|7182.6|7186.9|7184.1|7181.8|7179|80
1631908500000|2021-09-17 19:55:00|7185.3|7182.5|7187.9|7185.1|7189.9|7187.1|7183.9|7181.1|71
1631908800000|2021-09-17 20:00:00|7187.8|7185|7187.9|7185.1|7189.9|7187.1|7185.9|7183.1|115
1631909100000|2021-09-17 20:05:00|7187.4|7184.6|7184.9|7182.1|7188.8|7186|7184.8|7182|84
1631909400000|2021-09-17 20:10:00|7185.4|7181.4|7183.9|7181.1|7185.4|7182.1|7182.8|7180|520
1631909700000|2021-09-17 20:15:00|7183.8|7181|7185.9|7183.1|7186.9|7184.1|7183.8|7181|14
1631910000000|2021-09-17 20:20:00|7185.8|7183|7181.8|7179|7185.9|7183.1|7179.9|7177.1|83
1631910300000|2021-09-17 20:25:00|7180.9|7178.1|7183.9|7181.1|7183.9|7181.1|7179.8|7177|87
1631910600000|2021-09-17 20:30:00|7184.4|7180.4|7184|7180|7186.5|7183.1|7182.9|7180|135
1631910900000|2021-09-17 20:35:00|7183.9|7181.1|7182.9|7180.1|7185|7182.1|7182.9|7179.5|23
1631911200000|2021-09-17 20:40:00|7182.4|7179.6|7179.9|7177.1|7183|7180.1|7176.9|7174.1|27
1631911500000|2021-09-17 20:45:00|7180.8|7178|7180.4|7177.6|7186.6|7183.1|7178.9|7175.5|82
1631911800000|2021-09-17 20:50:00|7180.9|7178.1|7180.9|7178.1|7182|7179|7179.9|7176|21
1631912100000|2021-09-17 20:55:00|7180.4|7177.6|7185.9|7175.9|7187.3|7181.1|7179.9|7174.4|143
1632088800000|2021-09-19 22:00:00|7179.5|7175.5|7178.4|7175.6|7193.9|7191.1|7176.4|7171|20068
1632089100000|2021-09-19 22:05:00|7176.9|7174.1|7168.9|7166.1|7176.9|7174.1|7168.9|7166.1|269
1632089400000|2021-09-19 22:10:00|7169.4|7166.6|7163.9|7161.1|7169.9|7167.1|7160.9|7158.1|1427
1632089700000|2021-09-19 22:15:00|7164.4|7161.6|7158.4|7155.6|7165.9|7163.1|7153.4|7150.6|292
1632090000000|2021-09-19 22:20:00|7157.9|7155.1|7153.9|7151.1|7158.9|7156.1|7152.9|7150.1|173
1632090300000|2021-09-19 22:25:00|7153.4|7150.6|7146.9|7144.1|7153.4|7150.6|7144.4|7141.6|319
1632090600000|2021-09-19 22:30:00|7146.4|7143.6|7140.9|7138.1|7149.9|7147.1|7138.4|7135.6|242
1632090900000|2021-09-19 22:35:00|7141.4|7138.6|7143.9|7141.1|7145.4|7142.6|7140.9|7138.1|148
1632091200000|2021-09-19 22:40:00|7144.4|7141.6|7150.9|7148.1|7153.4|7150.6|7144.4|7141.6|220
1632091500000|2021-09-19 22:45:00|7151.9|7149.1|7155.9|7153.1|7158.4|7155.6|7151.9|7149.1|150
1632091800000|2021-09-19 22:50:00|7157.4|7154.6|7156.9|7154.1|7157.9|7155.1|7153.9|7151.1|59
1632092100000|2021-09-19 22:55:00|7157.4|7154.6|7159.4|7156.6|7159.9|7157.1|7155.4|7152.6|34
1632092400000|2021-09-19 23:00:00|7158.9|7156.1|7164.9|7162.1|7165.9|7163.1|7157.9|7155.1|227
1632092700000|2021-09-19 23:05:00|7165.9|7163.1|7160.4|7157.6|7165.9|7163.1|7157.9|7155.1|146
1632093000000|2021-09-19 23:10:00|7159.9|7157.1|7161.4|7158.6|7163.9|7161.1|7159.9|7157.1|68
1632093300000|2021-09-19 23:15:00|7161.9|7159.1|7159.9|7157.1|7161.9|7159.1|7157.9|7155.1|58
1632093600000|2021-09-19 23:20:00|7160.4|7157.6|7164.4|7161.6|7164.9|7162.1|7159.9|7157.1|61
1632093900000|2021-09-19 23:25:00|7163.9|7161.1|7164.9|7162.1|7165.9|7163.1|7158.9|7156.1|135
1632094200000|2021-09-19 23:30:00|7165.4|7162.6|7166.9|7164.1|7167.9|7165.1|7164.4|7161.6|81
1632094500000|2021-09-19 23:35:00|7165.9|7163.1|7166.9|7164.1|7167.4|7164.6|7164.9|7162.1|47
1632094800000|2021-09-19 23:40:00|7166.4|7163.6|7164.9|7162.1|7167.4|7164.6|7163.9|7161.1|54
1632095100000|2021-09-19 23:45:00|7165.9|7163.1|7156.9|7154.1|7165.9|7163.1|7155.9|7153.1|213
1632095400000|2021-09-19 23:50:00|7155.9|7153.1|7154.8|7152|7158.9|7156.1|7153.8|7151|96
1632095700000|2021-09-19 23:55:00|7154.3|7151.5|7151.8|7149|7155.8|7153|7151.8|7149|118
1632096000000|2021-09-20 00:00:00|7152.3|7149.5|7164.8|7162|7165.8|7163|7152.3|7149.5|269
1632096300000|2021-09-20 00:05:00|7163.8|7161|7155.8|7153|7163.8|7161|7155.3|7152.5|194
1632096600000|2021-09-20 00:10:00|7155.3|7152.5|7153.8|7151|7155.3|7152.5|7149.8|7147|352
1632096900000|2021-09-20 00:15:00|7153.3|7150.5|7153.8|7151|7156.8|7154|7149.8|7147|493
1632097200000|2021-09-20 00:20:00|7153.3|7150.5|7149.8|7147|7153.8|7151|7143.8|7141|273
1632097500000|2021-09-20 00:25:00|7148.8|7146|7153.8|7151|7153.8|7151|7146.8|7144|122
1632097800000|2021-09-20 00:30:00|7153.3|7150.5|7154.8|7152|7155.8|7153|7149.8|7147|106
1632098100000|2021-09-20 00:35:00|7155.3|7152.5|7153.8|7151|7155.8|7153|7152.8|7150|86
1632098400000|2021-09-20 00:40:00|7152.8|7150|7147.8|7145|7153.8|7151|7146.8|7144|116
1632098700000|2021-09-20 00:45:00|7147.3|7144.5|7150.8|7148|7151.8|7149|7145.8|7143|78
1632099000000|2021-09-20 00:50:00|7150.3|7147.5|7152.8|7150|7152.8|7150|7148.3|7145.5|45
1632099300000|2021-09-20 00:55:00|7152.3|7149.5|7152.8|7150|7153.8|7151|7150.3|7147.5|82
1632099600000|2021-09-20 01:00:00|7153.3|7150.5|7144.8|7142|7153.8|7151|7142.8|7140|432
1632099900000|2021-09-20 01:05:00|7145.3|7142.5|7144.8|7142|7148.8|7146|7143.8|7141|132
1632100200000|2021-09-20 01:10:00|7145.8|7143|7150.8|7148|7150.8|7148|7142.8|7140|135
1632100500000|2021-09-20 01:15:00|7150.3|7147.5|7146.8|7144|7150.3|7147.5|7145.8|7143|128
1632100800000|2021-09-20 01:20:00|7147.3|7144.5|7146.8|7144|7147.8|7145|7141.8|7139|171
1632101100000|2021-09-20 01:25:00|7145.8|7143|7143.8|7141|7147.8|7145|7143.8|7141|105
1632101400000|2021-09-20 01:30:00|7143.3|7140.5|7141.7|7138.9|7143.3|7140.5|7138.8|7136|257
1632101700000|2021-09-20 01:35:00|7140.8|7138|7136.7|7133.9|7141.7|7138.9|7134.2|7131.4|433
1632102000000|2021-09-20 01:40:00|7136.2|7133.4|7135.7|7132.9|7137.7|7134.9|7131.7|7128.9|383
1632102300000|2021-09-20 01:45:00|7134.7|7131.9|7132.7|7129.9|7140.7|7137.9|7131.7|7128.9|358
1632102600000|2021-09-20 01:50:00|7132.2|7129.4|7131.7|7128.9|7137.7|7134.9|7131.7|7128.9|250
1632102900000|2021-09-20 01:55:00|7132.7|7129.9|7129.7|7126.9|7132.7|7129.9|7126.7|7123.9|325
1632103200000|2021-09-20 02:00:00|7130.2|7127.4|7128.7|7125.9|7131.7|7128.9|7127.7|7124.9|151
1632103500000|2021-09-20 02:05:00|7127.7|7124.9|7130.7|7127.9|7132.7|7129.9|7124.7|7121.9|285
1632103800000|2021-09-20 02:10:00|7130.2|7127.4|7131.7|7128.9|7132.7|7129.9|7127.7|7124.9|174
1632104100000|2021-09-20 02:15:00|7132.2|7129.4|7129.7|7126.9|7134.7|7131.9|7126.7|7123.9|182
1632104400000|2021-09-20 02:20:00|7128.7|7125.9|7123.7|7120.9|7130.2|7127.4|7123.7|7120.9|230
1632104700000|2021-09-20 02:25:00|7124.2|7121.4|7128.7|7125.9|7129.7|7126.9|7124.2|7121.4|143
1632105000000|2021-09-20 02:30:00|7127.7|7124.9|7125.7|7122.9|7129.7|7126.9|7125.7|7122.9|148
1632105300000|2021-09-20 02:35:00|7126.7|7123.9|7121.7|7118.9|7128.7|7125.9|7119.7|7116.9|621
1632105600000|2021-09-20 02:40:00|7120.7|7117.9|7120.7|7117.9|7122.7|7119.9|7118.7|7115.9|145
1632105900000|2021-09-20 02:45:00|7120.2|7117.4|7121.7|7118.9|7121.7|7118.9|7116.7|7113.9|368
1632106200000|2021-09-20 02:50:00|7122.7|7119.9|7117.7|7114.9|7122.7|7119.9|7116.2|7113.4|356
1632106500000|2021-09-20 02:55:00|7118.7|7115.9|7122.7|7119.9|7122.7|7119.9|7115.7|7112.9|719
1632106800000|2021-09-20 03:00:00|7124.7|7121.9|7119.7|7116.9|7124.7|7121.9|7117.7|7114.9|369
1632107100000|2021-09-20 03:05:00|7119.2|7116.4|7118.7|7115.9|7120.7|7117.9|7117.7|7114.9|99
1632107400000|2021-09-20 03:10:00|7117.7|7114.9|7126.7|7123.9|7127.7|7124.9|7112.7|7109.9|619
1632107700000|2021-09-20 03:15:00|7127.7|7124.9|7128.6|7125.8|7131.6|7128.8|7126.6|7123.8|418
1632108000000|2021-09-20 03:20:00|7128.1|7125.3|7126.6|7123.8|7128.1|7125.3|7121.6|7118.8|402
1632108300000|2021-09-20 03:25:00|7127.1|7124.3|7130.6|7127.8|7131.6|7128.8|7122.6|7119.8|194
1632108600000|2021-09-20 03:30:00|7130.1|7127.3|7128.6|7125.8|7130.1|7127.3|7127.1|7124.3|80
1632108900000|2021-09-20 03:35:00|7128.1|7125.3|7125.6|7122.8|7128.6|7125.8|7125.6|7122.8|79
1632109200000|2021-09-20 03:40:00|7126.1|7123.3|7125.6|7122.8|7126.6|7123.8|7121.6|7118.8|128
1632109500000|2021-09-20 03:45:00|7125.1|7122.3|7126.6|7123.8|7127.6|7124.8|7124.6|7121.8|56
1632109800000|2021-09-20 03:50:00|7127.6|7124.8|7129.6|7126.8|7131.6|7128.8|7127.6|7124.8|129
1632110100000|2021-09-20 03:55:00|7130.6|7127.8|7126.6|7123.8|7130.6|7127.8|7125.6|7122.8|84
1632110400000|2021-09-20 04:00:00|7127.1|7124.3|7125.6|7122.8|7130.6|7127.8|7125.6|7122.8|93
1632110700000|2021-09-20 04:05:00|7125.1|7122.3|7128.6|7125.8|7128.6|7125.8|7123.6|7120.8|118
1632111000000|2021-09-20 04:10:00|7128.1|7125.3|7128.6|7125.8|7128.6|7125.8|7126.1|7123.3|62
1632111300000|2021-09-20 04:15:00|7128.1|7125.3|7122.6|7119.8|7128.6|7125.8|7121.6|7118.8|126
1632111600000|2021-09-20 04:20:00|7122.1|7119.3|7120.6|7117.8|7123.6|7120.8|7119.6|7116.8|142
1632111900000|2021-09-20 04:25:00|7120.1|7117.3|7122.6|7119.8|7122.6|7119.8|7118.6|7115.8|109
1632112200000|2021-09-20 04:30:00|7123.1|7120.3|7118.6|7115.8|7123.6|7120.8|7115.6|7112.8|238
1632112500000|2021-09-20 04:35:00|7117.6|7114.8|7109.6|7106.8|7117.6|7114.8|7106.6|7103.8|693
1632112800000|2021-09-20 04:40:00|7110.1|7107.3|7112.6|7109.8|7113.6|7110.8|7109.6|7106.8|195
1632113100000|2021-09-20 04:45:00|7113.6|7110.8|7111.6|7108.8|7115.6|7112.8|7110.6|7107.8|234
1632113400000|2021-09-20 04:50:00|7111.1|7108.3|7117.5|7114.7|7118.6|7115.8|7110.6|7107.8|240
1632113700000|2021-09-20 04:55:00|7117.6|7114.8|7116.5|7113.7|7117.6|7114.8|7115.6|7112.8|64
1632114000000|2021-09-20 05:00:00|7117.5|7114.7|7119.5|7116.7|7119.5|7116.7|7114.5|7111.7|158
1632114300000|2021-09-20 05:05:00|7119|7116.2|7119.5|7116.7|7123.5|7120.7|7118.5|7115.7|193
1632114600000|2021-09-20 05:10:00|7120.5|7117.7|7120.5|7117.7|7121.5|7118.7|7118.5|7115.7|118
1632114900000|2021-09-20 05:15:00|7121.5|7118.7|7124|7121.2|7125.5|7122.7|7121.5|7118.7|211
1632115200000|2021-09-20 05:20:00|7124.5|7121.7|7122.5|7119.7|7124.5|7121.7|7121.5|7118.7|211
1632115500000|2021-09-20 05:25:00|7123.5|7120.7|7125.5|7122.7|7126.5|7123.7|7122.5|7119.7|233
1632115800000|2021-09-20 05:30:00|7126|7123.2|7124.5|7121.7|7133|7130.2|7123.5|7120.7|320
1632116100000|2021-09-20 05:35:00|7124|7121.2|7118.5|7115.7|7125.5|7122.7|7118.5|7115.7|201
1632116400000|2021-09-20 05:40:00|7118|7115.2|7124.5|7121.7|7124.5|7121.7|7117.5|7114.7|268
1632116700000|2021-09-20 05:45:00|7123.5|7120.7|7132.5|7129.7|7132.5|7129.7|7123.5|7120.7|308
1632117000000|2021-09-20 05:50:00|7131.5|7128.7|7132.5|7129.7|7136.5|7133.7|7130.5|7127.7|364
1632117300000|2021-09-20 05:55:00|7132|7129.2|7136.5|7133.7|7136.5|7133.7|7130|7127.2|126
1632117600000|2021-09-20 06:00:00|7136|7133.2|7136|7133.2|7138.5|7135.7|7132.5|7129.7|368
1632117900000|2021-09-20 06:05:00|7135.5|7132.7|7126.5|7123.7|7136.5|7133.7|7126.5|7123.7|411
1632118200000|2021-09-20 06:10:00|7125.5|7122.7|7123.5|7120.7|7130.5|7127.7|7122.5|7119.7|255
1632118500000|2021-09-20 06:15:00|7123|7120.2|7114|7111.2|7125.5|7122.7|7113.5|7110.7|613
1632118800000|2021-09-20 06:20:00|7114.5|7111.7|7113.5|7110.7|7116.5|7113.7|7108.5|7105.7|472
1632119100000|2021-09-20 06:25:00|7113|7110.2|7119.5|7116.7|7121.5|7118.7|7111.5|7108.7|433
1632119400000|2021-09-20 06:30:00|7119|7116.2|7116.5|7113.7|7124|7121.2|7115|7112.2|401
1632119700000|2021-09-20 06:35:00|7117.5|7114.7|7110.4|7107.6|7120.5|7117.7|7109.4|7106.6|197
1632120000000|2021-09-20 06:40:00|7110.5|7107.7|7103.4|7100.6|7110.5|7107.7|7100|7097.2|1343
1632120300000|2021-09-20 06:45:00|7103.9|7101.1|7113.4|7110.6|7115.4|7112.6|7102.4|7099.6|555
1632120600000|2021-09-20 06:50:00|7114.4|7111.6|7112.4|7109.6|7115.4|7112.6|7108.4|7105.6|240
1632120900000|2021-09-20 06:55:00|7111.9|7109.1|7117.9|7115.1|7119.4|7116.6|7111.9|7109.1|278
1632121200000|2021-09-20 07:00:00|7118.4|7115.6|7104.4|7101.6|7119.4|7116.6|7103.4|7100.6|829
1632121500000|2021-09-20 07:05:00|7104.9|7102.1|7096.4|7093.6|7111.4|7108.6|7094.4|7091.6|687
1632121800000|2021-09-20 07:10:00|7095.4|7092.6|7086.4|7083.6|7096.4|7093.6|7082.4|7079.6|1928
1632122100000|2021-09-20 07:15:00|7085.9|7083.1|7090.4|7087.6|7090.4|7087.6|7078.9|7076.1|974
1632122400000|2021-09-20 07:20:00|7089.4|7086.6|7084.9|7082.1|7090.4|7087.6|7078.4|7075.6|596
1632122700000|2021-09-20 07:25:00|7084.4|7081.6|7075.4|7072.6|7084.4|7081.6|7062.4|7059.6|1463
1632123000000|2021-09-20 07:30:00|7074.9|7072.1|7098.9|7096.1|7103.4|7100.6|7072.4|7069.6|1398
1632123300000|2021-09-20 07:35:00|7099.4|7096.6|7099.9|7097.1|7106.9|7104.1|7094.9|7092.1|743
1632123600000|2021-09-20 07:40:00|7100.4|7097.6|7099.9|7097.1|7100.4|7097.6|7088.4|7085.6|690
1632123900000|2021-09-20 07:45:00|7100.4|7097.6|7099.4|7096.6|7108.4|7105.6|7095.4|7092.6|1009
1632124200000|2021-09-20 07:50:00|7098.9|7096.1|7089.9|7087.1|7101.4|7098.6|7087.4|7084.6|734
1632124500000|2021-09-20 07:55:00|7090.4|7087.6|7089.4|7086.6|7095.4|7092.6|7080.4|7077.6|746
1632124800000|2021-09-20 08:00:00|7090.4|7087.6|7096.4|7093.6|7098.4|7095.6|7081.4|7078.6|1560
1632125100000|2021-09-20 08:05:00|7095.9|7093.1|7093.4|7090.6|7095.9|7093.1|7085.4|7082.6|516
1632125400000|2021-09-20 08:10:00|7094.4|7091.6|7084.4|7081.6|7095.4|7092.6|7081.4|7078.6|473
1632125700000|2021-09-20 08:15:00|7085.4|7082.6|7068.4|7065.6|7086.4|7083.6|7067.9|7065.1|1357
1632126000000|2021-09-20 08:20:00|7067.4|7064.6|7056.4|7053.6|7068.4|7065.6|7055.4|7052.6|1159
1632126300000|2021-09-20 08:25:00|7055.9|7053.1|7067.3|7064.5|7067.4|7064.6|7053.4|7050.6|1351
1632126600000|2021-09-20 08:30:00|7067.4|7064.6|7068.3|7065.5|7069.3|7066.5|7056.4|7053.6|837
1632126900000|2021-09-20 08:35:00|7068.8|7066|7061.3|7058.5|7069.3|7066.5|7056.4|7053.6|650
1632127200000|2021-09-20 08:40:00|7059.9|7057.1|7059.3|7056.5|7062.3|7059.5|7051.3|7048.5|786
1632127500000|2021-09-20 08:45:00|7058.3|7055.5|7062.3|7059.5|7063.8|7061|7055.3|7052.5|509
1632127800000|2021-09-20 08:50:00|7061.3|7058.5|7058.8|7056|7068.3|7065.5|7057.3|7054.5|582
1632128100000|2021-09-20 08:55:00|7058.3|7055.5|7053.3|7050.5|7059.3|7056.5|7040.8|7038|1445
1632128400000|2021-09-20 09:00:00|7052.3|7049.5|7056.3|7053.5|7064.3|7061.5|7047.3|7044.5|983
1632128700000|2021-09-20 09:05:00|7056.8|7054|7039.3|7036.5|7056.8|7054|7038.3|7035.5|885
1632129000000|2021-09-20 09:10:00|7039.8|7037|7038.3|7035.5|7050.3|7047.5|7036.3|7033.5|1076
1632129300000|2021-09-20 09:15:00|7037.3|7034.5|7013.3|7010.5|7038.3|7035.5|7006.3|7003.5|3853
1632129600000|2021-09-20 09:20:00|7012.8|7010|7035.3|7032.5|7035.3|7032.5|7004.3|7001.5|2467
1632129900000|2021-09-20 09:25:00|7036.3|7033.5|7047.3|7044.5|7049.8|7047|7031.3|7028.5|1754
1632130200000|2021-09-20 09:30:00|7046.8|7044|7042.3|7039.5|7050.8|7048|7040.3|7037.5|918
1632130500000|2021-09-20 09:35:00|7041.3|7038.5|7042.3|7039.5|7044.3|7041.5|7036.3|7033.5|626
1632130800000|2021-09-20 09:40:00|7041.8|7039|7038.8|7036|7046.3|7043.5|7036.3|7033.5|631
1632131100000|2021-09-20 09:45:00|7039.3|7036.5|7030.3|7027.5|7039.3|7036.5|7029.3|7026.5|919
1632131400000|2021-09-20 09:50:00|7029.3|7026.5|7030.3|7027.5|7034.3|7031.5|7023.3|7020.5|876
1632131700000|2021-09-20 09:55:00|7029.3|7026.5|7024.3|7021.5|7032.8|7030|7018.3|7015.5|858
1632132000000|2021-09-20 10:00:00|7023.8|7021|7021.3|7018.5|7027.8|7025|7018.3|7015.5|602
1632132300000|2021-09-20 10:05:00|7020.8|7018|7025.2|7022.4|7025.3|7022.5|7013.3|7010.5|703
1632132600000|2021-09-20 10:10:00|7024.3|7021.5|7015.2|7012.4|7025.2|7022.4|7012.3|7009.5|695
1632132900000|2021-09-20 10:15:00|7015.3|7012.5|7019.2|7016.4|7023.2|7020.4|7014.3|7011.5|603
1632133200000|2021-09-20 10:20:00|7018.7|7015.9|7016.2|7013.4|7029.2|7026.4|7016.2|7013.4|750
1632133500000|2021-09-20 10:25:00|7015.2|7012.4|7034.2|7031.4|7037.2|7034.4|7012.2|7009.4|967
1632133800000|2021-09-20 10:30:00|7035.2|7032.4|7039.2|7036.4|7045.2|7042.4|7034.2|7031.4|1098
1632134100000|2021-09-20 10:35:00|7038.2|7035.4|7035.7|7032.9|7046.2|7043.4|7032.2|7029.4|604
1632134400000|2021-09-20 10:40:00|7035.2|7032.4|7036.2|7033.4|7039.2|7036.4|7026.2|7023.4|652
1632134700000|2021-09-20 10:45:00|7035.7|7032.9|7036.2|7033.4|7040.2|7037.4|7032.2|7029.4|434
1632135000000|2021-09-20 10:50:00|7035.7|7032.9|7038.2|7035.4|7041.7|7038.9|7035.2|7032.4|532
1632135300000|2021-09-20 10:55:00|7039.2|7036.4|7037.2|7034.4|7039.2|7036.4|7031.2|7028.4|511
1632135600000|2021-09-20 11:00:00|7038.2|7035.4|7035.2|7032.4|7043.7|7040.9|7034.2|7031.4|628
1632135900000|2021-09-20 11:05:00|7035.7|7032.9|7032.2|7029.4|7041.2|7038.4|7032.2|7029.4|425
1632136200000|2021-09-20 11:10:00|7032.7|7029.9|7042.2|7039.4|7043.2|7040.4|7032.7|7029.9|482
1632136500000|2021-09-20 11:15:00|7041.7|7038.9|7041.7|7038.9|7046.2|7043.4|7038.2|7035.4|527
1632136800000|2021-09-20 11:20:00|7042.2|7039.4|7045.2|7042.4|7047.2|7044.4|7038.7|7035.9|452
1632137100000|2021-09-20 11:25:00|7046.2|7043.4|7046.2|7043.4|7053.2|7050.4|7044.2|7041.4|1068
1632137400000|2021-09-20 11:30:00|7045.7|7042.9|7021.2|7018.4|7046.2|7043.4|7013.2|7010.4|2213
1632137700000|2021-09-20 11:35:00|7022.1|7019.3|7030.1|7027.3|7035.1|7032.3|7020.2|7017.4|862
1632138000000|2021-09-20 11:40:00|7031.1|7028.3|7025.2|7022.4|7034.1|7031.3|7017.2|7014.4|1082
1632138300000|2021-09-20 11:45:00|7025.1|7022.3|7025.2|7022.4|7031.1|7028.3|7017.2|7014.4|1004
1632138600000|2021-09-20 11:50:00|7025.6|7022.8|7008.2|7005.4|7028.1|7025.3|7005.2|7002.4|1277
1632138900000|2021-09-20 11:55:00|7007.7|7004.9|6999.2|6996.4|7011.2|7008.4|6992.2|6989.4|2429
1632139200000|2021-09-20 12:00:00|6998.2|6995.4|7004.7|7001.9|7008.2|7005.4|6988.2|6985.4|2554
1632139500000|2021-09-20 12:05:00|7004.2|7001.4|6994.2|6991.4|7015.7|7012.9|6993.2|6990.4|2715
1632139800000|2021-09-20 12:10:00|6993.2|6990.4|6996.7|6993.9|7002.2|6999.4|6984.2|6981.4|2407
1632140100000|2021-09-20 12:15:00|6996.2|6993.4|6991.2|6988.4|6999.7|6996.9|6986.2|6983.4|1244
1632140400000|2021-09-20 12:20:00|6990.7|6987.9|6990.2|6987.4|6998.1|6995.3|6984.2|6981.4|2539
1632140700000|2021-09-20 12:25:00|6989.7|6986.9|7001.1|6998.3|7003.1|7000.3|6989.2|6986.4|2706
1632141000000|2021-09-20 12:30:00|7000.6|6997.8|6996.1|6993.3|7001.1|6998.3|6990.1|6987.3|1493
1632141300000|2021-09-20 12:35:00|6997.1|6994.3|7016.6|7013.8|7027.1|7024.3|6997.1|6994.3|3236
1632141600000|2021-09-20 12:40:00|7016.1|7013.3|7032.1|7029.3|7040.1|7037.3|7012.1|7009.3|3308
1632141900000|2021-09-20 12:45:00|7033.1|7030.3|7053|7050.2|7054|7051.2|7028.1|7025.3|3444
1632142200000|2021-09-20 12:50:00|7052.6|7049.8|7056.5|7053.7|7062|7059.2|7048|7045.2|3019
1632142500000|2021-09-20 12:55:00|7056|7053.2|7043|7040.2|7056|7053.2|7038.1|7035.3|2974
1632142800000|2021-09-20 13:00:00|7042|7039.2|7043.1|7040.3|7048|7045.2|7018|7015.2|5304
1632143100000|2021-09-20 13:05:00|7043|7040.2|7050|7047.2|7052|7049.2|7027.1|7024.3|3354
1632143400000|2021-09-20 13:10:00|7050.5|7047.7|7066.5|7063.7|7067|7064.2|7043.6|7040.8|3007
1632143700000|2021-09-20 13:15:00|7066|7063.2|7064|7061.2|7078|7075.2|7057|7054.2|4938
1632144000000|2021-09-20 13:20:00|7063|7060.2|7077|7074.2|7080|7077.2|7058|7055.2|3169
1632144300000|2021-09-20 13:25:00|7076.5|7073.7|7076|7073.2|7080|7077.2|7068.5|7065.7|1961
1632144600000|2021-09-20 13:30:00|7077|7074.2|7065|7062.2|7086|7083.2|7059|7056.2|4264
1632144900000|2021-09-20 13:35:00|7064.5|7061.7|7084|7081.2|7084|7081.2|7061|7058.2|2738
1632145200000|2021-09-20 13:40:00|7085|7082.2|7087|7084.2|7095|7092.2|7081|7078.2|2924
1632145500000|2021-09-20 13:45:00|7087.5|7084.7|7102.9|7100.1|7112.8|7110|7082|7079.2|5158
1632145800000|2021-09-20 13:50:00|7102.5|7099.7|7095|7092.2|7108|7105.2|7087|7084.2|4182
1632146100000|2021-09-20 13:55:00|7095.9|7093.1|7088.5|7085.7|7099.9|7097.1|7081|7078.2|3103
1632146400000|2021-09-20 14:00:00|7088|7085.2|7072|7069.2|7092.4|7089.6|7069|7066.2|3686
1632146700000|2021-09-20 14:05:00|7071.5|7068.7|7078.5|7075.7|7092.5|7089.7|7069|7066.2|2422
1632147000000|2021-09-20 14:10:00|7079|7076.2|7071|7068.2|7084|7081.2|7066|7063.2|2601
1632147300000|2021-09-20 14:15:00|7070.5|7067.7|7060|7057.2|7071|7068.2|7054|7049.1|4004
1632147600000|2021-09-20 14:20:00|7060.5|7057.7|7029|7026.2|7061|7058.2|7029|7026.2|4028
1632147900000|2021-09-20 14:25:00|7028|7025.2|7038.5|7035.7|7044|7041.2|7020|7017.2|4228
1632148200000|2021-09-20 14:30:00|7038|7035.2|7043|7040.2|7045|7042.2|7028|7025.2|2520
1632148500000|2021-09-20 14:35:00|7043.5|7040.7|7071|7068.2|7075|7072.2|7041|7038.2|4480
1632148800000|2021-09-20 14:40:00|7071.5|7068.7|7072|7069.2|7086|7083.2|7071|7068.2|4333
1632149100000|2021-09-20 14:45:00|7071|7068.2|7087|7084.2|7090|7087.2|7071|7068.2|2577
1632149400000|2021-09-20 14:50:00|7086|7083.2|7093.4|7090.6|7103.9|7101.1|7081.9|7079.1|3543
1632149700000|2021-09-20 14:55:00|7093|7090.2|7094.4|7091.6|7096.9|7094.1|7087|7084.2|2202
1632150000000|2021-09-20 15:00:00|7093.9|7091.1|7076.9|7074.1|7094.9|7092.1|7073.9|7071.1|2467
1632150300000|2021-09-20 15:05:00|7077.9|7075.1|7083.9|7081.1|7091.9|7089.1|7077.4|7074.6|1784
1632150600000|2021-09-20 15:10:00|7082.9|7080.1|7088.9|7086.1|7091.9|7089.1|7079.9|7077.1|1705
1632150900000|2021-09-20 15:15:00|7087.9|7085.1|7077.9|7075.1|7090.9|7088.1|7074.9|7072.1|1568
1632151200000|2021-09-20 15:20:00|7078.4|7075.6|7090.9|7088.1|7090.9|7088.1|7074.9|7072.1|1901
1632151500000|2021-09-20 15:25:00|7091.4|7088.6|7090.4|7087.6|7105.9|7103.1|7088.9|7086.1|3134
1632151800000|2021-09-20 15:30:00|7090.9|7088.1|7072.9|7070.1|7092.9|7090.1|7070.9|7068.1|2621
1632152100000|2021-09-20 15:35:00|7073.4|7070.6|7075.9|7073.1|7080.9|7078.1|7072.4|7069.6|1208
1632152400000|2021-09-20 15:40:00|7076.9|7074.1|7076.8|7074|7080.9|7078.1|7072.4|7069.6|1026
1632152700000|2021-09-20 15:45:00|7076.4|7073.6|7063.9|7061.1|7076.8|7074|7062.9|7060.1|1927
1632153000000|2021-09-20 15:50:00|7064.8|7062|7058.8|7056|7065.9|7063.1|7056.8|7054|1335
1632153300000|2021-09-20 15:55:00|7058.9|7056.1|7046.9|7044.1|7059.8|7057|7041.9|7039.1|2343
1632153600000|2021-09-20 16:00:00|7046.4|7043.6|7023.9|7021.1|7048.9|7046.1|7022.9|7020.1|2532
1632153900000|2021-09-20 16:05:00|7022.9|7020.1|7032.9|7030.1|7034.9|7032.1|7014.9|7012.1|3304
1632154200000|2021-09-20 16:10:00|7032.8|7030|7042.9|7040.1|7044.8|7042|7030.9|7028.1|1860
1632154500000|2021-09-20 16:15:00|7042.8|7040|7036.8|7034|7042.8|7040|7035.8|7033|1160
1632154800000|2021-09-20 16:20:00|7035.8|7033|7033.8|7031|7039.8|7037|7028.8|7026|1245
1632155100000|2021-09-20 16:25:00|7034.8|7032|7045.8|7043|7046.3|7043.5|7034.8|7032|1044
1632155400000|2021-09-20 16:30:00|7046.3|7043.5|7039.8|7037|7049.8|7047|7039.8|7037|2272
1632155700000|2021-09-20 16:35:00|7040.3|7037.5|7037.8|7035|7041.8|7039|7034.4|7031.6|1173
1632156000000|2021-09-20 16:40:00|7036.9|7034.1|7039.8|7037|7042.3|7039.5|7033.8|7031|1036
1632156300000|2021-09-20 16:45:00|7038.9|7036.1|7030.8|7028|7039.8|7037|7029.8|7027|856
1632156600000|2021-09-20 16:50:00|7031.8|7029|7025.3|7022.5|7033.9|7031.1|7023.8|7021|1006
1632156900000|2021-09-20 16:55:00|7025.8|7023|7014.8|7012|7027.8|7025|7012.8|7010|1427
1632157200000|2021-09-20 17:00:00|7013.9|7011.1|7019.8|7017|7024.8|7022|7013.8|7011|1349
1632157500000|2021-09-20 17:05:00|7019.9|7017.1|7020.8|7018|7022.8|7020|7014.8|7012|1661
1632157800000|2021-09-20 17:10:00|7020.3|7017.5|7034.8|7032|7036.8|7034|7019.8|7017|1301
1632158100000|2021-09-20 17:15:00|7033.8|7031|7046.8|7044|7048.8|7046|7033.8|7031|2111
1632158400000|2021-09-20 17:20:00|7047.3|7044.5|7046.8|7044|7048.8|7046|7037.8|7035|2166
1632158700000|2021-09-20 17:25:00|7047.3|7044.5|7044.8|7042|7054.8|7052|7043.8|7041|1514
1632159000000|2021-09-20 17:30:00|7043.8|7041|7043.8|7041|7051.8|7049|7042.8|7040|1278
1632159300000|2021-09-20 17:35:00|7043.3|7040.5|7057.8|7055|7059.3|7056.5|7040.8|7038|1985
1632159600000|2021-09-20 17:40:00|7058.8|7056|7043.8|7041|7058.8|7056|7043.3|7040.5|2877
1632159900000|2021-09-20 17:45:00|7044.8|7042|7051.8|7049|7053.8|7051|7043.8|7041|1244
1632160200000|2021-09-20 17:50:00|7052.3|7049.5|7052.3|7049.5|7056.8|7054|7049.8|7047|791
1632160500000|2021-09-20 17:55:00|7051.8|7049|7037.8|7035|7056.8|7054|7037.3|7034.5|2149
1632160800000|2021-09-20 18:00:00|7038.3|7035.5|7039.8|7037|7047.8|7045|7036.8|7034|1188
1632161100000|2021-09-20 18:05:00|7039.3|7036.5|7019.8|7017|7042.8|7040|7016.8|7014|3284
1632161400000|2021-09-20 18:10:00|7020.7|7017.9|7012.8|7010|7024.3|7021.5|7009.8|7007|2990
1632161700000|2021-09-20 18:15:00|7013.7|7010.9|7006.3|7003.5|7017.8|7015|7000.8|6998|3236
1632162000000|2021-09-20 18:20:00|7005.8|7003|6979.8|6977|7006.8|7004|6979.3|6976.5|4781
1632162300000|2021-09-20 18:25:00|6980.8|6978|7019.7|7016.9|7027.7|7024.9|6971.8|6969|10542
1632162600000|2021-09-20 18:30:00|7018.7|7015.9|7029.7|7026.9|7029.7|7026.9|7010.8|7008|5459
1632162900000|2021-09-20 18:35:00|7028.8|7026|7023.7|7020.9|7029.7|7026.9|7017.8|7015|1969
1632163200000|2021-09-20 18:40:00|7023.3|7020.5|7027.2|7024.4|7030.8|7028|7022.8|7020|1030
1632163500000|2021-09-20 18:45:00|7027.7|7024.9|7024.7|7021.9|7032.7|7029.9|7022.8|7020|1090
1632163800000|2021-09-20 18:50:00|7024.3|7021.5|7022.7|7019.9|7026.7|7023.9|7022.2|7019.4|463
1632164100000|2021-09-20 18:55:00|7022.2|7019.4|7023.7|7020.9|7029.2|7026.4|7021.8|7019|533
1632164400000|2021-09-20 19:00:00|7023.2|7020.4|7022.7|7019.9|7024.7|7021.9|7019.7|7016.9|459
1632164700000|2021-09-20 19:05:00|7021.8|7019|7018.2|7015.4|7022.7|7019.9|7017.7|7014.9|580
1632165000000|2021-09-20 19:10:00|7017.7|7014.9|7016.7|7013.9|7019.7|7016.9|7012.7|7009.9|492
1632165300000|2021-09-20 19:15:00|7017.7|7014.9|7024.7|7021.9|7025.7|7022.9|7017.2|7014.4|759
1632165600000|2021-09-20 19:20:00|7023.7|7020.9|7025.7|7022.9|7029.7|7026.9|7022.7|7019.9|663
1632165900000|2021-09-20 19:25:00|7026.7|7023.9|7039.7|7036.9|7040.7|7037.9|7024.7|7021.9|1254
1632166200000|2021-09-20 19:30:00|7039.2|7036.4|7043.7|7040.9|7045.7|7042.9|7037.7|7034.9|873
1632166500000|2021-09-20 19:35:00|7044.7|7041.9|7048.7|7045.9|7053.7|7050.9|7043.7|7040.9|880
1632166800000|2021-09-20 19:40:00|7048.2|7045.4|7053.7|7050.9|7054.2|7051.4|7047.7|7044.9|387
1632167100000|2021-09-20 19:45:00|7054.2|7051.4|7062.7|7059.9|7062.7|7059.9|7052.7|7049.9|703
1632167400000|2021-09-20 19:50:00|7063.7|7060.9|7070.7|7067.9|7071.7|7068.9|7062.2|7059.4|597
1632167700000|2021-09-20 19:55:00|7069.7|7066.9|7074.7|7071.9|7077.7|7074.9|7068.7|7065.9|1129
1632168000000|2021-09-20 20:00:00|7074.2|7071.4|7070.7|7067.9|7075.7|7072.9|7069.2|7066.4|476
1632168300000|2021-09-20 20:05:00|7070.2|7067.4|7063.7|7060.9|7070.7|7067.9|7063.7|7060.9|613
1632168600000|2021-09-20 20:10:00|7063.2|7060.4|7060.7|7057.9|7068.7|7065.9|7060.7|7057.9|660
1632168900000|2021-09-20 20:15:00|7061.7|7058.9|7056.1|7053.3|7061.7|7058.9|7055.6|7052.8|324
1632169200000|2021-09-20 20:20:00|7056.6|7053.8|7058.1|7055.3|7059.6|7056.8|7056.6|7053.8|155
1632169500000|2021-09-20 20:25:00|7058.6|7055.8|7055.7|7052.9|7058.6|7055.8|7053.6|7050.8|228
1632169800000|2021-09-20 20:30:00|7055.6|7052.8|7055.6|7052.8|7057.6|7054.8|7054.7|7051.9|121
1632170100000|2021-09-20 20:35:00|7055.1|7052.3|7056.1|7053.3|7056.6|7053.8|7054.7|7051.9|41
1632170400000|2021-09-20 20:40:00|7055.6|7052.8|7056.1|7053.3|7056.7|7053.9|7054.6|7051.8|72
1632170700000|2021-09-20 20:45:00|7056.6|7053.8|7049.6|7046.8|7056.7|7053.9|7047.6|7044.8|334
1632171000000|2021-09-20 20:50:00|7050.1|7047.3|7042.6|7039.8|7051.3|7047.8|7042.6|7039.8|344
1632171300000|2021-09-20 20:55:00|7041.2|7038.4|7042.1|7039.3|7042.6|7039.8|7033.6|7030.8|550
1632175200000|2021-09-20 22:00:00|7045.1|7042.3|7037.6|7034.8|7052.7|7046.7|7037.1|7034.2|506
1632175500000|2021-09-20 22:05:00|7038.1|7035.3|7047.5|7044.7|7048.5|7045.7|7037.6|7034.8|120
1632175800000|2021-09-20 22:10:00|7047|7044.2|7047.6|7044.8|7048.1|7045.3|7045.5|7042.7|143
1632176100000|2021-09-20 22:15:00|7048.5|7045.7|7049|7046.2|7049.5|7046.7|7047.5|7044.7|89
1632176400000|2021-09-20 22:20:00|7049.1|7046.3|7048.5|7045.7|7050.5|7047.7|7048.5|7045.7|80
1632176700000|2021-09-20 22:25:00|7049.5|7046.7|7056.5|7053.7|7057.5|7054.7|7049.5|7046.7|258
1632177000000|2021-09-20 22:30:00|7056.6|7053.8|7057|7054.2|7057.5|7054.7|7054.6|7051.8|220
1632177300000|2021-09-20 22:35:00|7057.5|7054.7|7056.5|7053.7|7059.5|7056.7|7056.5|7053.7|73
1632177600000|2021-09-20 22:40:00|7054.5|7051.7|7054|7051.2|7054.5|7051.7|7052.5|7049.7|71
1632177900000|2021-09-20 22:45:00|7053.6|7050.8|7053.5|7050.7|7056|7053.2|7053.5|7050.7|96
1632178200000|2021-09-20 22:50:00|7052.5|7049.7|7048.5|7045.7|7052.5|7049.7|7048.5|7045.7|91
1632178500000|2021-09-20 22:55:00|7048|7045.2|7048|7045.2|7050.5|7047.7|7047.5|7044.7|60
1632178800000|2021-09-20 23:00:00|7048.5|7045.7|7048.5|7045.7|7049.5|7046.7|7047.5|7044.7|43
1632179100000|2021-09-20 23:05:00|7047.5|7044.7|7046.5|7043.7|7048.5|7045.7|7045.5|7042.7|120
1632179400000|2021-09-20 23:10:00|7046|7043.2|7044.5|7041.7|7047.5|7044.7|7043.5|7040.7|56
1632179700000|2021-09-20 23:15:00|7043.5|7040.7|7041|7038.2|7044.5|7041.7|7041|7038.2|94
1632180000000|2021-09-20 23:20:00|7040.5|7037.7|7038.5|7035.7|7040.5|7037.7|7038.5|7035.7|54
1632180300000|2021-09-20 23:25:00|7037.5|7034.7|7039.5|7036.7|7039.5|7036.7|7037.5|7034.7|72
1632180600000|2021-09-20 23:30:00|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|36
1632180900000|2021-09-20 23:35:00|7039.5|7036.7|7043.5|7040.7|7043.5|7040.7|7037.5|7034.7|147
1632181200000|2021-09-20 23:40:00|7044.4|7041.6|7051.5|7048.7|7051.5|7048.7|7044.4|7041.6|111
1632181500000|2021-09-20 23:45:00|7052|7049.2|7056.5|7053.7|7057.5|7054.7|7051.5|7048.7|284
1632181800000|2021-09-20 23:50:00|7056|7053.2|7060.5|7057.7|7063.4|7060.6|7054.5|7051.7|382
1632182100000|2021-09-20 23:55:00|7059.5|7056.7|7066.5|7063.7|7066.5|7063.7|7059.5|7056.7|183
1632182400000|2021-09-21 00:00:00|7066|7063.2|7054.4|7051.6|7067.4|7064.6|7052.9|7050.1|588
1632182700000|2021-09-21 00:05:00|7053.5|7050.7|7066.9|7064.1|7071.4|7068.6|7053.4|7050.6|454
1632183000000|2021-09-21 00:10:00|7067.4|7064.6|7070.5|7067.7|7074.4|7071.6|7066.4|7063.6|282
1632183300000|2021-09-21 00:15:00|7070.4|7067.6|7068.4|7065.6|7074.4|7071.6|7067.4|7064.6|149
1632183600000|2021-09-21 00:20:00|7069.9|7067.1|7065.4|7062.6|7073.4|7070.6|7063.4|7060.6|290
1632183900000|2021-09-21 00:25:00|7065.9|7063.1|7062.9|7060.1|7069.4|7066.6|7061.4|7058.6|155
1632184200000|2021-09-21 00:30:00|7063.4|7060.6|7067.4|7064.6|7070.9|7068.1|7061.4|7058.6|173
1632184500000|2021-09-21 00:35:00|7068.4|7065.6|7068.4|7065.6|7072.4|7069.6|7067.4|7064.6|136
1632184800000|2021-09-21 00:40:00|7068.9|7066.1|7066.4|7063.6|7071.4|7068.6|7065.4|7062.6|74
1632185100000|2021-09-21 00:45:00|7065.9|7063.1|7064.4|7061.6|7066.4|7063.6|7062.4|7059.6|119
1632185400000|2021-09-21 00:50:00|7063.9|7061.1|7065.4|7062.6|7067.4|7064.6|7063.4|7060.6|110
1632185700000|2021-09-21 00:55:00|7064.9|7062.1|7057.4|7054.6|7065.4|7062.6|7053.4|7050.6|399
1632186000000|2021-09-21 01:00:00|7058.4|7055.6|7054.4|7051.6|7060.8|7058|7047.4|7044.6|486
1632186300000|2021-09-21 01:05:00|7053.4|7050.6|7060.4|7057.6|7061.9|7059.1|7052.4|7049.6|256
1632186600000|2021-09-21 01:10:00|7061.4|7058.6|7069.3|7066.5|7070.3|7067.5|7061.4|7058.6|276
1632186900000|2021-09-21 01:15:00|7069.4|7066.6|7068.3|7065.5|7072.3|7069.5|7067.3|7064.5|184
1632187200000|2021-09-21 01:20:00|7068.8|7066|7066.3|7063.5|7071.4|7068.6|7065.3|7062.5|127
1632187500000|2021-09-21 01:25:00|7066.4|7063.6|7067.3|7064.5|7072.3|7069.5|7066.3|7063.5|127
1632187800000|2021-09-21 01:30:00|7066.4|7063.6|7069.8|7067|7072.3|7069.5|7061.3|7058.5|365
1632188100000|2021-09-21 01:35:00|7069.3|7066.5|7062.3|7059.5|7071.3|7068.5|7060.3|7057.5|254
1632188400000|2021-09-21 01:40:00|7061.8|7059|7070.3|7067.5|7070.3|7067.5|7060.3|7057.5|185
1632188700000|2021-09-21 01:45:00|7069.3|7066.5|7074.8|7072|7078.3|7075.5|7068.3|7065.5|420
1632189000000|2021-09-21 01:50:00|7074.3|7071.5|7072.3|7069.5|7078.3|7075.5|7071.3|7068.5|213
1632189300000|2021-09-21 01:55:00|7072.8|7070|7072.8|7070|7076.3|7073.5|7070.3|7067.5|199
1632189600000|2021-09-21 02:00:00|7073.3|7070.5|7068.3|7065.5|7074.3|7071.5|7068.3|7065.5|167
1632189900000|2021-09-21 02:05:00|7068.8|7066|7067.3|7064.5|7071.3|7068.5|7065.3|7062.5|162
1632190200000|2021-09-21 02:10:00|7067.8|7065|7074.3|7071.5|7074.3|7071.5|7067.3|7064.5|106
1632190500000|2021-09-21 02:15:00|7073.3|7070.5|7074.3|7071.5|7075.3|7072.5|7070.3|7067.5|124
1632190800000|2021-09-21 02:20:00|7074.8|7072|7076.3|7073.5|7077.3|7074.5|7073.3|7070.5|155
1632191100000|2021-09-21 02:25:00|7076.8|7074|7079.2|7076.4|7079.2|7076.4|7074.3|7071.5|153
1632191400000|2021-09-21 02:30:00|7078.2|7075.4|7075.3|7072.5|7081.2|7078.4|7074.3|7071.5|308
1632191700000|2021-09-21 02:35:00|7075.2|7072.4|7077.3|7074.5|7080.3|7077.5|7075.2|7072.4|141
1632192000000|2021-09-21 02:40:00|7076.3|7073.5|7081.2|7078.4|7081.2|7078.4|7076.2|7073.4|171
1632192300000|2021-09-21 02:45:00|7080.8|7078|7081.2|7078.4|7082.7|7079.9|7080.2|7077.4|181
1632192600000|2021-09-21 02:50:00|7080.3|7077.5|7079.7|7076.9|7081.3|7078.5|7078.2|7075.4|75
1632192900000|2021-09-21 02:55:00|7079.2|7076.4|7086.3|7083.5|7088.7|7085.9|7079.2|7076.4|274
1632193200000|2021-09-21 03:00:00|7086.2|7083.4|7081.2|7078.4|7086.3|7083.5|7081.2|7078.4|135
1632193500000|2021-09-21 03:05:00|7080.3|7077.5|7083.2|7080.4|7084.2|7081.4|7080.2|7077.4|70
1632193800000|2021-09-21 03:10:00|7082.7|7079.9|7083.2|7080.4|7084.2|7081.4|7081.2|7078.4|166
1632194100000|2021-09-21 03:15:00|7083.7|7080.9|7080.2|7077.4|7084.2|7081.4|7079.7|7076.9|168
1632194400000|2021-09-21 03:20:00|7079.8|7077|7080.2|7077.4|7082.2|7079.4|7077.2|7074.4|249
1632194700000|2021-09-21 03:25:00|7079.7|7076.9|7076.2|7073.4|7081.2|7078.4|7075.2|7072.4|115
1632195000000|2021-09-21 03:30:00|7077.2|7074.4|7079.2|7076.4|7080.7|7077.9|7077.2|7074.4|119
1632195300000|2021-09-21 03:35:00|7079.7|7076.9|7083.2|7080.4|7083.2|7080.4|7079.7|7076.9|93
1632195600000|2021-09-21 03:40:00|7082.2|7079.4|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|41
1632195900000|2021-09-21 03:45:00|7081.7|7078.9|7085.2|7082.4|7089.2|7086.4|7081.2|7078.4|464
1632196200000|2021-09-21 03:50:00|7085.7|7082.9|7084.2|7081.4|7086.2|7083.4|7084.2|7081.4|72
1632196500000|2021-09-21 03:55:00|7085.2|7082.4|7085.2|7082.4|7087.2|7084.4|7083.7|7080.9|89
1632196800000|2021-09-21 04:00:00|7085.7|7082.9|7084.2|7081.4|7085.7|7082.9|7082.2|7079.4|84
1632197100000|2021-09-21 04:05:00|7083.7|7080.9|7082.2|7079.4|7084.2|7081.4|7080.2|7077.4|107
1632197400000|2021-09-21 04:10:00|7081.7|7078.9|7083.2|7080.4|7083.2|7080.4|7081.2|7078.4|31
1632197700000|2021-09-21 04:15:00|7084.2|7081.4|7083.2|7080.4|7084.2|7081.4|7082.2|7079.4|41
1632198000000|2021-09-21 04:20:00|7082.7|7079.9|7087.2|7084.4|7087.2|7084.4|7082.2|7079.4|62
1632198300000|2021-09-21 04:25:00|7087.1|7084.3|7085.2|7082.4|7089.2|7086.4|7085.2|7082.4|140
1632198600000|2021-09-21 04:30:00|7085.6|7082.8|7085.2|7082.4|7086.2|7083.4|7083.2|7080.4|103
1632198900000|2021-09-21 04:35:00|7084.2|7081.4|7082.2|7079.4|7086.2|7083.4|7080.2|7077.4|173
1632199200000|2021-09-21 04:40:00|7083.1|7080.3|7085.2|7082.4|7085.2|7082.4|7083.1|7080.3|37
1632199500000|2021-09-21 04:45:00|7084.2|7081.4|7081.2|7078.4|7085.2|7082.4|7079.2|7076.4|173
1632199800000|2021-09-21 04:50:00|7080.2|7077.4|7079.2|7076.4|7080.2|7077.4|7078.2|7075.4|106
1632200100000|2021-09-21 04:55:00|7079.6|7076.8|7083.2|7080.4|7083.2|7080.4|7079.2|7076.4|104
1632200400000|2021-09-21 05:00:00|7084.1|7081.3|7085.2|7082.4|7085.2|7082.4|7082.1|7079.3|83
1632200700000|2021-09-21 05:05:00|7085.1|7082.3|7090.1|7087.3|7091.1|7088.3|7081.2|7078.4|389
1632201000000|2021-09-21 05:10:00|7090.6|7087.8|7088.1|7085.3|7097.1|7094.3|7087.1|7084.3|428
1632201300000|2021-09-21 05:15:00|7088.6|7085.8|7087.1|7084.3|7092.1|7089.3|7086.1|7083.3|141
1632201600000|2021-09-21 05:20:00|7086.7|7083.9|7080.1|7077.3|7088.2|7085.4|7078.2|7075.4|481
1632201900000|2021-09-21 05:25:00|7080.6|7077.8|7084.1|7081.3|7086.1|7083.3|7080.6|7077.8|137
1632202200000|2021-09-21 05:30:00|7083.6|7080.8|7085.1|7082.3|7085.1|7082.3|7080.2|7077.4|126
1632202500000|2021-09-21 05:35:00|7085.6|7082.8|7084.1|7081.3|7087.1|7084.3|7082.1|7079.3|207
1632202800000|2021-09-21 05:40:00|7085.1|7082.3|7081.1|7078.3|7085.1|7082.3|7079.1|7076.3|224
1632203100000|2021-09-21 05:45:00|7081.6|7078.8|7080.1|7077.3|7082.1|7079.3|7078.1|7075.3|177
1632203400000|2021-09-21 05:50:00|7079.6|7076.8|7075.1|7072.3|7080.1|7077.3|7075.1|7072.3|184
1632203700000|2021-09-21 05:55:00|7075.6|7072.8|7079.1|7076.3|7079.1|7076.3|7074.1|7071.3|128
1632204000000|2021-09-21 06:00:00|7080|7077.2|7083.1|7080.3|7089.1|7086.3|7076.1|7073.3|346
1632204300000|2021-09-21 06:05:00|7082.6|7079.8|7081.1|7078.3|7087|7084.2|7081|7078.2|173
1632204600000|2021-09-21 06:10:00|7081.5|7078.7|7091|7088.2|7094|7091.2|7081.5|7078.7|285
1632204900000|2021-09-21 06:15:00|7091.5|7088.7|7100|7097.2|7102.1|7099.3|7088|7085.2|906
1632205200000|2021-09-21 06:20:00|7101|7098.2|7104|7101.2|7108|7105.2|7100|7097.2|611
1632205500000|2021-09-21 06:25:00|7103.1|7100.3|7104|7101.2|7107|7104.2|7100|7097.2|318
1632205800000|2021-09-21 06:30:00|7103.5|7100.7|7107|7104.2|7107.5|7104.7|7102|7099.2|288
1632206100000|2021-09-21 06:35:00|7106.5|7103.7|7105|7102.2|7107|7104.2|7102.1|7099.3|251
1632206400000|2021-09-21 06:40:00|7104|7101.2|7109|7106.2|7110|7107.2|7096|7093.2|844
1632206700000|2021-09-21 06:45:00|7109.5|7106.7|7105|7102.2|7113|7110.2|7099|7096.2|908
1632207000000|2021-09-21 06:50:00|7105.5|7102.7|7101|7098.2|7109|7106.2|7101|7098.2|349
1632207300000|2021-09-21 06:55:00|7100.6|7096.6|7098|7095.2|7103|7100.2|7097.5|7094.7|571
1632207600000|2021-09-21 07:00:00|7097|7094.2|7100|7097.2|7115|7112.2|7094|7091.2|1095
1632207900000|2021-09-21 07:05:00|7099.5|7096.7|7102|7099.2|7105|7102.2|7097|7094.2|625
1632208200000|2021-09-21 07:10:00|7103|7100.2|7095|7092.2|7107|7104.2|7092.5|7089.7|948
1632208500000|2021-09-21 07:15:00|7094|7091.2|7102|7099.2|7102|7099.2|7092|7089.2|479
1632208800000|2021-09-21 07:20:00|7102.5|7099.7|7105.5|7102.7|7115|7112.2|7102.5|7099.7|778
1632209100000|2021-09-21 07:25:00|7105|7102.2|7104.4|7101.6|7106|7103.2|7096|7093.2|850
1632209400000|2021-09-21 07:30:00|7104|7101.2|7103|7100.2|7107|7104.2|7096|7093.2|914
1632209700000|2021-09-21 07:35:00|7102|7099.2|7099|7096.2|7105|7102.2|7094.9|7092.1|663
1632210000000|2021-09-21 07:40:00|7099.9|7097.1|7102|7099.2|7106|7103.2|7099|7096.2|537
1632210300000|2021-09-21 07:45:00|7102.9|7100.1|7094|7091.2|7109.5|7106.7|7090.5|7087.7|1671
1632210600000|2021-09-21 07:50:00|7094.5|7091.7|7108|7105.2|7112|7109.2|7092|7089.2|1131
1632210900000|2021-09-21 07:55:00|7108.9|7106.1|7125.9|7123.1|7125.9|7123.1|7105|7102.2|1681
1632211200000|2021-09-21 08:00:00|7126.9|7124.1|7128.9|7126.1|7130.9|7128.1|7119.9|7117.1|1728
1632211500000|2021-09-21 08:05:00|7128.5|7125.7|7127.9|7125.1|7131|7128.2|7121|7118.2|980
1632211800000|2021-09-21 08:10:00|7128.9|7126.1|7138.9|7136.1|7145.9|7143.1|7126.9|7124.1|2357
1632212100000|2021-09-21 08:15:00|7138.5|7135.7|7137|7134.2|7144.9|7142.1|7132|7129.2|2031
1632212400000|2021-09-21 08:20:00|7136|7133.2|7118|7115.2|7138.5|7135.7|7115|7112.2|1820
1632212700000|2021-09-21 08:25:00|7117.5|7114.7|7122.5|7119.7|7124|7121.2|7110|7107.2|2485
1632213000000|2021-09-21 08:30:00|7122|7119.2|7141.9|7139.1|7146.5|7143.7|7115|7112.2|2818
1632213300000|2021-09-21 08:35:00|7142|7139.2|7138|7135.2|7147|7144.2|7136|7133.2|1252
1632213600000|2021-09-21 08:40:00|7138.4|7135.6|7132|7129.2|7142|7139.2|7129.9|7127.1|1053
1632213900000|2021-09-21 08:45:00|7132.4|7129.6|7133|7130.2|7134.9|7132.1|7123|7120.2|1073
1632214200000|2021-09-21 08:50:00|7134|7131.2|7120|7117.2|7134|7131.2|7113|7110.2|2150
1632214500000|2021-09-21 08:55:00|7120.5|7117.7|7116|7113.2|7123|7120.2|7112|7109.2|760
1632214800000|2021-09-21 09:00:00|7115.5|7112.7|7111.5|7108.7|7121|7118.2|7108|7105.2|1114
1632215100000|2021-09-21 09:05:00|7111.1|7108.3|7120|7117.2|7122|7119.2|7104|7101.2|1010
1632215400000|2021-09-21 09:10:00|7121|7118.2|7114|7111.2|7126|7123.2|7113|7110.2|925
1632215700000|2021-09-21 09:15:00|7113.1|7110.3|7102.1|7099.3|7117|7114.2|7100.1|7097.3|1352
1632216000000|2021-09-21 09:20:00|7102.6|7099.8|7104.1|7101.3|7105.1|7102.3|7102.1|7099.3|429
1632216300000|2021-09-21 09:25:00|7103.1|7100.3|7104|7101.2|7109|7106.2|7102.1|7099.3|362
1632216600000|2021-09-21 09:30:00|7104.1|7101.3|7112|7109.2|7112|7109.2|7103.1|7100.3|343
1632216900000|2021-09-21 09:35:00|7111.6|7108.8|7108.1|7105.3|7114|7111.2|7107.1|7104.3|389
1632217200000|2021-09-21 09:40:00|7108|7105.2|7110.6|7107.8|7117|7114.2|7107.1|7104.3|421
1632217500000|2021-09-21 09:45:00|7111|7108.2|7100|7097.2|7113|7110.2|7098|7095.2|895
1632217800000|2021-09-21 09:50:00|7101|7098.2|7104|7101.2|7107|7104.2|7101|7098.2|397
1632218100000|2021-09-21 09:55:00|7103.5|7100.7|7096|7093.2|7104|7101.2|7091.5|7088.7|863
1632218400000|2021-09-21 10:00:00|7095.5|7092.7|7093|7090.2|7095.5|7092.7|7080|7077.2|1516
1632218700000|2021-09-21 10:05:00|7092.5|7089.7|7095|7092.2|7095|7092.2|7089|7086.2|468
1632219000000|2021-09-21 10:10:00|7094.1|7091.3|7096|7093.2|7102|7099.2|7093|7090.2|657
1632219300000|2021-09-21 10:15:00|7096.1|7093.3|7098|7095.2|7104|7101.2|7094|7091.2|412
1632219600000|2021-09-21 10:20:00|7099|7096.2|7103|7100.2|7105|7102.2|7096|7093.2|716
1632219900000|2021-09-21 10:25:00|7104|7101.2|7098|7095.2|7105|7102.2|7097|7094.2|225
1632220200000|2021-09-21 10:30:00|7098.5|7095.7|7093|7090.2|7098.5|7095.7|7090|7087.2|465
1632220500000|2021-09-21 10:35:00|7092.5|7089.7|7093|7090.2|7096|7093.2|7091|7088.2|331
1632220800000|2021-09-21 10:40:00|7092|7089.2|7095|7092.2|7098.5|7095.7|7087|7084.2|592
1632221100000|2021-09-21 10:45:00|7094.5|7091.7|7092|7089.2|7095|7092.2|7087|7084.2|290
1632221400000|2021-09-21 10:50:00|7091.5|7088.7|7098|7095.2|7101.9|7099.1|7091|7088.2|396
1632221700000|2021-09-21 10:55:00|7097.5|7094.7|7097|7094.2|7101|7098.2|7095|7092.2|262
1632222000000|2021-09-21 11:00:00|7096.5|7093.7|7088|7085.2|7098.7|7095.2|7081|7078.2|1145
1632222300000|2021-09-21 11:05:00|7089|7086.2|7084|7081.2|7097|7094.2|7082.5|7079.7|609
1632222600000|2021-09-21 11:10:00|7084.5|7081.7|7093.5|7090.7|7097|7094.2|7083|7080.2|685
1632222900000|2021-09-21 11:15:00|7093|7090.2|7098.9|7096.1|7100|7097.2|7087|7084.2|431
1632223200000|2021-09-21 11:20:00|7098|7095.2|7098|7095.2|7103.9|7101.1|7086.1|7083.3|2349
1632223500000|2021-09-21 11:25:00|7098.4|7095.6|7093|7090.2|7108.9|7106.1|7089|7086.2|1275
1632223800000|2021-09-21 11:30:00|7092|7089.2|7089|7086.2|7095|7092.2|7086|7083.2|493
1632224100000|2021-09-21 11:35:00|7089.9|7087.1|7090|7087.2|7095.9|7093.1|7083|7080.2|689
1632224400000|2021-09-21 11:40:00|7089.5|7086.7|7093|7090.2|7095.9|7093.1|7086|7083.2|410
1632224700000|2021-09-21 11:45:00|7093.5|7090.7|7088|7085.2|7095|7092.2|7086|7083.2|485
1632225000000|2021-09-21 11:50:00|7087.5|7084.7|7086|7083.2|7100.9|7098.1|7083|7080.2|1221
1632225300000|2021-09-21 11:55:00|7086.4|7083.6|7092.9|7090.1|7096|7093.2|7083.9|7081.1|1272
1632225600000|2021-09-21 12:00:00|7093|7090.2|7088|7085.2|7098|7095.2|7085|7082.2|1652
1632225900000|2021-09-21 12:05:00|7089|7086.2|7095|7092.2|7096|7093.2|7084|7081.2|986
1632226200000|2021-09-21 12:10:00|7094.5|7091.7|7068|7065.2|7100.5|7097.7|7064.9|7062.1|3195
1632226500000|2021-09-21 12:15:00|7067|7064.2|7088|7085.2|7097|7094.2|7065|7062.2|3143
1632226800000|2021-09-21 12:20:00|7087.9|7085.1|7082.9|7080.1|7096|7093.2|7077|7074.2|1402
1632227100000|2021-09-21 12:25:00|7083|7080.2|7079.4|7076.6|7087.9|7085.1|7067.4|7064.6|1623
1632227400000|2021-09-21 12:30:00|7079.9|7077.1|7084|7081.2|7086.9|7084.1|7076.9|7074.1|1576
1632227700000|2021-09-21 12:35:00|7085|7082.2|7086|7083.2|7090|7087.2|7081|7078.2|1468
1632228000000|2021-09-21 12:40:00|7085|7082.2|7085.9|7083.1|7093|7090.2|7082|7079.2|2405
1632228300000|2021-09-21 12:45:00|7085.5|7082.7|7084.9|7082.1|7087|7084.2|7076|7073.2|1700
1632228600000|2021-09-21 12:50:00|7085|7082.2|7071|7068.2|7087.9|7085.1|7069|7066.2|2047
1632228900000|2021-09-21 12:55:00|7072|7069.2|7056|7053.2|7075|7072.2|7053|7050.2|2446
1632229200000|2021-09-21 13:00:00|7055|7052.2|7074|7071.2|7076|7073.2|7051|7048.2|8718
1632229500000|2021-09-21 13:05:00|7073.5|7070.7|7059|7056.2|7078|7075.2|7044|7041.2|4205
1632229800000|2021-09-21 13:10:00|7058|7055.2|7068.5|7065.7|7070|7067.2|7051|7048.2|4129
1632230100000|2021-09-21 13:15:00|7069|7066.2|7065|7062.2|7070|7067.2|7047|7044.2|2775
1632230400000|2021-09-21 13:20:00|7065.1|7062.3|7073|7070.2|7073|7070.2|7060.1|7057.3|4405
1632230700000|2021-09-21 13:25:00|7072|7069.2|7069|7066.2|7077|7074.2|7064|7061.2|2252
1632231000000|2021-09-21 13:30:00|7068|7065.2|7068.9|7066.1|7077.9|7075.1|7061|7058.2|2971
1632231300000|2021-09-21 13:35:00|7068.5|7065.7|7063.9|7061.1|7072|7069.2|7057|7054.2|3167
1632231600000|2021-09-21 13:40:00|7064.9|7062.1|7049.9|7047.1|7066|7063.2|7042|7039.2|3860
1632231900000|2021-09-21 13:45:00|7050.9|7048.1|7064.9|7062.1|7067.9|7065.1|7048.9|7046.1|3379
1632232200000|2021-09-21 13:50:00|7064.4|7061.6|7034.9|7032.1|7064.4|7061.6|7030.9|7028.1|3446
1632232500000|2021-09-21 13:55:00|7034|7031.2|7032|7029.2|7035.9|7033.1|7014|7011.2|6654
1632232800000|2021-09-21 14:00:00|7032.9|7030.1|7017|7014.2|7032.9|7030.1|7010|7007.2|6471
1632233100000|2021-09-21 14:05:00|7016|7013.2|6979.1|6976.3|7017|7014.2|6977.1|6974.3|10197
1632233400000|2021-09-21 14:10:00|6980|6977.2|7005|7002.2|7006.5|7003.7|6976.1|6973.3|6541
1632233700000|2021-09-21 14:15:00|7004|7001.2|7008|7005.2|7009.5|7006.7|6993|6990.2|5005
1632234000000|2021-09-21 14:20:00|7007.5|7004.7|6995|6992.2|7011.9|7009.1|6990|6987.2|3337
1632234300000|2021-09-21 14:25:00|6995.5|6992.7|6994|6991.2|6997|6994.2|6982|6979.2|3574
1632234600000|2021-09-21 14:30:00|6994.9|6992.1|6986.9|6984.1|6995|6992.2|6985|6982.2|3578
1632234900000|2021-09-21 14:35:00|6986|6983.2|6994.9|6992.1|6994.9|6992.1|6971|6968.2|5171
1632235200000|2021-09-21 14:40:00|6994|6991.2|6975|6972.2|6997.9|6995.1|6974|6971.2|2800
1632235500000|2021-09-21 14:45:00|6974|6971.2|6942|6939.2|6976|6973.2|6940|6937.2|9089
1632235800000|2021-09-21 14:50:00|6942.5|6939.7|6967|6964.2|6971.9|6969.1|6939|6936.2|5562
1632236100000|2021-09-21 14:55:00|6965.1|6962.3|6971.9|6969.1|6977|6974.2|6958.9|6956.1|3067
1632236400000|2021-09-21 15:00:00|6970.9|6968.1|6999.9|6997.1|7001.9|6999.1|6960.9|6958.1|4894
1632236700000|2021-09-21 15:05:00|6998.9|6996.1|7010.9|7008.1|7011.9|7009.1|6993.9|6991.1|5021
1632237000000|2021-09-21 15:10:00|7010.8|7008|7005.8|7003|7013.8|7011|6993.8|6991|3484
1632237300000|2021-09-21 15:15:00|7004.9|7002.1|6990.9|6988.1|7004.9|7002.1|6985.9|6983.1|3218
1632237600000|2021-09-21 15:20:00|6991.9|6989.1|6989.8|6987|6997.8|6995|6984.9|6982.1|1682
1632237900000|2021-09-21 15:25:00|6988.9|6986.1|6994.8|6992|7007.8|7005|6986.8|6984|3088
1632238200000|2021-09-21 15:30:00|6995.3|6992.5|7035.8|7033|7036.8|7034|6992.9|6990.1|6184
1632238500000|2021-09-21 15:35:00|7036.8|7034|7029.8|7027|7044.8|7042|7028.3|7025.5|3323
1632238800000|2021-09-21 15:40:00|7028.9|7026.1|7029.8|7027|7038.7|7035.9|7024.9|7022.1|2257
1632239100000|2021-09-21 15:45:00|7029.3|7026.5|7036.8|7034|7036.8|7034|7028.8|7026|1557
1632239400000|2021-09-21 15:50:00|7034.9|7032.1|7037.8|7035|7039.8|7037|7024.8|7022|1797
1632239700000|2021-09-21 15:55:00|7037.3|7034.5|7030.8|7028|7045.7|7042.9|7026.8|7024|1966
1632240000000|2021-09-21 16:00:00|7031.8|7029|7036.8|7034|7044.8|7042|7027.8|7025|1745
1632240300000|2021-09-21 16:05:00|7037.3|7034.5|7042.8|7040|7045.7|7042.9|7033.8|7031|2365
1632240600000|2021-09-21 16:10:00|7043.7|7040.9|7045.8|7043|7049.8|7047|7040.7|7037.9|1669
1632240900000|2021-09-21 16:15:00|7045.3|7042.5|7034.8|7032|7046.8|7044|7029.8|7027|2609
1632241200000|2021-09-21 16:20:00|7035.7|7032.9|7036.3|7033.5|7045.8|7043|7031.8|7029|1762
1632241500000|2021-09-21 16:25:00|7035.8|7033|7037.8|7035|7039.7|7036.9|7033.8|7031|899
1632241800000|2021-09-21 16:30:00|7036.8|7034|7041.7|7038.9|7044.7|7041.9|7032.8|7030|1177
1632242100000|2021-09-21 16:35:00|7041.2|7038.4|7041.7|7038.9|7047.7|7044.9|7038.7|7035.9|1107
1632242400000|2021-09-21 16:40:00|7041.2|7038.4|7022.7|7019.9|7041.8|7039|7022.7|7019.9|1823
1632242700000|2021-09-21 16:45:00|7023.7|7020.9|7029.8|7027|7031.7|7028.9|7020.7|7017.9|1411
1632243000000|2021-09-21 16:50:00|7029.7|7026.9|7015.7|7012.9|7029.7|7026.9|7010.8|7008|1724
1632243300000|2021-09-21 16:55:00|7015.8|7013|7025.7|7022.9|7027.8|7025|7011.7|7008.9|1506
1632243600000|2021-09-21 17:00:00|7024.8|7022|7031.7|7028.9|7036.7|7033.9|7024.2|7021.4|1671
1632243900000|2021-09-21 17:05:00|7032.7|7029.9|7031.8|7029|7037.2|7034.4|7027.8|7025|753
1632244200000|2021-09-21 17:10:00|7031.7|7028.9|7030.2|7027.4|7036.7|7033.9|7026.7|7023.9|628
1632244500000|2021-09-21 17:15:00|7030.7|7027.9|7028.8|7026|7031.7|7028.9|7024.7|7021.9|810
1632244800000|2021-09-21 17:20:00|7028.7|7025.9|7021.8|7019|7032.8|7030|7020.8|7018|1756
1632245100000|2021-09-21 17:25:00|7022.7|7019.9|7037.8|7035|7037.8|7035|7018.8|7016|1821
1632245400000|2021-09-21 17:30:00|7037.7|7034.9|7030.8|7028|7037.8|7035|7026.8|7024|1149
1632245700000|2021-09-21 17:35:00|7030.3|7027.5|7038.8|7036|7040.8|7038|7028.8|7026|1020
1632246000000|2021-09-21 17:40:00|7037.8|7035|7037.7|7034.9|7038.8|7036|7033.7|7030.9|762
1632246300000|2021-09-21 17:45:00|7037.3|7034.5|7047.2|7044.4|7051.7|7048.9|7036.8|7034|1706
1632246600000|2021-09-21 17:50:00|7046.8|7044|7042.7|7039.9|7052.2|7049.4|7039.7|7036.9|1322
1632246900000|2021-09-21 17:55:00|7042.2|7039.4|7038.8|7036|7043.7|7040.9|7037.9|7035.1|1868
1632247200000|2021-09-21 18:00:00|7037.8|7035|7051.6|7048.8|7057.7|7054.9|7036.8|7034|4039
1632247500000|2021-09-21 18:05:00|7051.1|7048.3|7047.7|7044.9|7052.6|7049.8|7036.1|7033.3|2433
1632247800000|2021-09-21 18:10:00|7046.7|7043.9|7048.7|7045.9|7049.7|7046.9|7038.7|7035.9|2468
1632248100000|2021-09-21 18:15:00|7049.1|7046.3|7052.6|7049.8|7056.6|7053.8|7043.6|7040.8|3072
1632248400000|2021-09-21 18:20:00|7052.1|7049.3|7061.7|7058.9|7065.6|7062.8|7050.6|7047.8|4828
1632248700000|2021-09-21 18:25:00|7062.2|7059.4|7049.8|7047|7062.2|7059.4|7041.8|7039|7973
1632249000000|2021-09-21 18:30:00|7049.7|7046.9|7047.8|7045|7059.7|7056.9|7043.8|7041|2964
1632249300000|2021-09-21 18:35:00|7047.7|7044.9|7051.8|7049|7052.8|7050|7046.8|7044|674
1632249600000|2021-09-21 18:40:00|7051.7|7048.9|7058.7|7055.9|7059.8|7057|7050.8|7048|746
1632249900000|2021-09-21 18:45:00|7057.8|7055|7060.7|7057.9|7060.8|7058|7055.7|7052.9|1259
1632250200000|2021-09-21 18:50:00|7060.2|7057.4|7061.2|7058.4|7067.7|7064.9|7059.8|7057|878
1632250500000|2021-09-21 18:55:00|7061.7|7058.9|7063.7|7060.9|7063.8|7061|7059.7|7056.9|412
1632250800000|2021-09-21 19:00:00|7063.8|7061|7066.7|7063.9|7067.8|7065|7063.7|7060.9|444
1632251100000|2021-09-21 19:05:00|7066.8|7064|7069.7|7066.9|7069.7|7066.9|7065.7|7062.9|1212
1632251400000|2021-09-21 19:10:00|7068.7|7065.9|7067.7|7064.9|7070.7|7067.9|7066.6|7063.8|901
1632251700000|2021-09-21 19:15:00|7068.2|7065.4|7067.2|7064.4|7073.7|7070.9|7066.7|7063.9|996
1632252000000|2021-09-21 19:20:00|7067.7|7064.9|7073.6|7070.8|7074.6|7071.8|7067.2|7064.4|790
1632252300000|2021-09-21 19:25:00|7073.7|7070.9|7073.6|7070.8|7074.6|7071.8|7072.6|7069.8|428
1632252600000|2021-09-21 19:30:00|7073.1|7070.3|7075.6|7072.8|7076.6|7073.8|7072.6|7069.8|422
1632252900000|2021-09-21 19:35:00|7074.7|7071.9|7073.6|7070.8|7076.6|7073.8|7073.6|7070.8|346
1632253200000|2021-09-21 19:40:00|7073.1|7070.3|7077.6|7074.8|7077.6|7074.8|7072.6|7069.8|314
1632253500000|2021-09-21 19:45:00|7077.1|7074.3|7070.6|7067.8|7077.1|7074.3|7069.6|7066.8|545
1632253800000|2021-09-21 19:50:00|7070.7|7067.9|7068.6|7065.8|7071.7|7068.9|7068.1|7065.3|270
1632254100000|2021-09-21 19:55:00|7068.1|7065.3|7063.6|7060.8|7069.6|7066.8|7063.6|7060.8|435
1632254400000|2021-09-21 20:00:00|7064.6|7061.8|7063.6|7060.8|7064.6|7061.8|7061.6|7058.8|367
1632254700000|2021-09-21 20:05:00|7064.1|7061.3|7064.1|7061.3|7064.6|7061.8|7063.6|7060.8|105
1632255000000|2021-09-21 20:10:00|7064.6|7061.8|7064.6|7061.8|7065.6|7062.8|7063.6|7060.8|204
1632255300000|2021-09-21 20:15:00|7064.1|7061.3|7064.6|7061.8|7065.6|7062.8|7063.6|7060.8|391
1632255600000|2021-09-21 20:20:00|7064.1|7061.3|7062.6|7059.8|7064.6|7061.8|7060.6|7057.8|250
1632255900000|2021-09-21 20:25:00|7062.1|7059.3|7066.2|7062.2|7070.6|7064.3|7062.1|7059.3|318
1632256200000|2021-09-21 20:30:00|7069.7|7059.7|7080.5|7077.7|7082.5|7079.7|7069.6|7059.7|1504
1632256500000|2021-09-21 20:35:00|7080|7077.2|7079.6|7076.8|7080.6|7077.8|7077.6|7074.8|259
1632256800000|2021-09-21 20:40:00|7080.5|7077.7|7084|7081.2|7084.5|7081.7|7080.5|7077.7|638
1632257100000|2021-09-21 20:45:00|7082.5|7079.7|7087.5|7084.7|7087.5|7084.7|7078.5|7075.7|258
1632257400000|2021-09-21 20:50:00|7087|7084.2|7084.5|7081.7|7088.1|7085.2|7083.5|7080.7|124
1632257700000|2021-09-21 20:55:00|7085|7082.2|7083.1|7079.1|7088.6|7084.7|7080|7074.5|322
1632261600000|2021-09-21 22:00:00|7084|7081.2|7080.4|7077.6|7086.5|7083.7|7080.4|7075.6|180
1632261900000|2021-09-21 22:05:00|7079.4|7076.6|7079.4|7076.6|7081.4|7078.6|7079.4|7076.6|82
1632262200000|2021-09-21 22:10:00|7080.4|7077.6|7078.9|7076.1|7083.4|7080.6|7078.4|7075|228
1632262500000|2021-09-21 22:15:00|7079|7076.2|7077.4|7074.6|7079.4|7076.6|7076.4|7073.6|108
1632262800000|2021-09-21 22:20:00|7077|7074.2|7079.4|7076.6|7079.9|7077.1|7076.4|7073.6|97
1632263100000|2021-09-21 22:25:00|7079.5|7076.7|7080.4|7077.6|7083.4|7080.6|7079.5|7076.7|174
1632263400000|2021-09-21 22:30:00|7079.4|7076.6|7076.4|7073.6|7079.4|7076.6|7074.4|7071.6|130
1632263700000|2021-09-21 22:35:00|7076.9|7074.1|7077.4|7074.6|7081.4|7078.6|7076.9|7074.1|72
1632264000000|2021-09-21 22:40:00|7077.9|7075.1|7079.4|7076.6|7079.4|7076.6|7077.4|7074.6|45
1632264300000|2021-09-21 22:45:00|7078.9|7076.1|7077.4|7074.6|7079.4|7076.6|7076.4|7073.6|49
1632264600000|2021-09-21 22:50:00|7078.3|7075.5|7076.4|7073.6|7078.3|7075.5|7076.4|7073.6|30
1632264900000|2021-09-21 22:55:00|7075.4|7072.6|7076.4|7073.6|7077.4|7074.6|7075.4|7072.6|92
1632265200000|2021-09-21 23:00:00|7076.9|7074.1|7075.4|7072.6|7077.4|7074.6|7073.4|7070.6|161
1632265500000|2021-09-21 23:05:00|7074.9|7072.1|7076.4|7073.6|7076.9|7074.1|7074.4|7071.6|33
1632265800000|2021-09-21 23:10:00|7075.9|7073.1|7075.4|7072.6|7076.4|7073.6|7074.4|7071.6|38
1632266100000|2021-09-21 23:15:00|7075.8|7073|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|38
1632266400000|2021-09-21 23:20:00|7074.9|7072.1|7074.9|7072.1|7075.4|7072.6|7074.4|7071.6|81
1632266700000|2021-09-21 23:25:00|7075.3|7072.5|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|41
1632267000000|2021-09-21 23:30:00|7074.9|7072.1|7075.4|7072.6|7075.4|7072.6|7074.3|7071.5|45
1632267300000|2021-09-21 23:35:00|7075.3|7072.5|7076.4|7073.6|7076.4|7073.6|7074.4|7071.6|52
1632267600000|2021-09-21 23:40:00|7075.4|7072.6|7074.3|7071.5|7075.4|7072.6|7074.3|7071.5|57
1632267900000|2021-09-21 23:45:00|7072.3|7069.5|7071.8|7069|7072.8|7070|7070.4|7067.6|317
1632268200000|2021-09-21 23:50:00|7071.3|7068.5|7073.3|7070.5|7074.4|7071.6|7070.3|7067.5|245
1632268500000|2021-09-21 23:55:00|7074.3|7071.5|7072.3|7069.5|7074.3|7071.5|7071.3|7068.5|97
1632268800000|2021-09-22 00:00:00|7073.3|7070.5|7078.3|7075.5|7078.3|7075.5|7064.8|7062|1053
1632269100000|2021-09-22 00:05:00|7077.9|7075.1|7070.3|7067.5|7078.3|7075.5|7069.3|7066.5|238
1632269400000|2021-09-22 00:10:00|7069.8|7067|7066.3|7063.5|7070.3|7067.5|7063.3|7060.5|254
1632269700000|2021-09-22 00:15:00|7066.8|7064|7072.3|7069.5|7073.4|7070.6|7064.8|7062|346
1632270000000|2021-09-22 00:20:00|7071.4|7068.6|7074.3|7071.5|7076.3|7073.5|7071.3|7068.5|156
1632270300000|2021-09-22 00:25:00|7074.8|7072|7073.3|7070.5|7077.3|7074.5|7073.3|7070.5|118
1632270600000|2021-09-22 00:30:00|7073.8|7071|7081.3|7078.5|7085.3|7082.5|7073.8|7071|296
1632270900000|2021-09-22 00:35:00|7080.4|7077.6|7088.3|7085.5|7089.3|7086.5|7080.3|7077.5|312
1632271200000|2021-09-22 00:40:00|7087.8|7085|7084.3|7081.5|7087.8|7085|7082.3|7079.5|189
1632271500000|2021-09-22 00:45:00|7083.8|7081|7086.3|7083.5|7089.3|7086.5|7083.3|7080.5|317
1632271800000|2021-09-22 00:50:00|7086.7|7083.9|7085.8|7083|7087.3|7084.5|7085.2|7082.4|80
1632272100000|2021-09-22 00:55:00|7085.4|7082.6|7083.2|7080.4|7086.3|7083.5|7080.3|7077.5|214
1632272400000|2021-09-22 01:00:00|7082.3|7079.5|7083.2|7080.4|7084.2|7081.4|7074.3|7071.5|1014
1632272700000|2021-09-22 01:05:00|7082.3|7079.5|7095.2|7092.4|7098.2|7095.4|7075.2|7072.4|1307
1632273000000|2021-09-22 01:10:00|7095.7|7092.9|7093.2|7090.4|7099.2|7096.4|7090.7|7087.9|863
1632273300000|2021-09-22 01:15:00|7092.2|7089.4|7091.7|7088.9|7102.2|7099.4|7090.2|7087.4|1101
1632273600000|2021-09-22 01:20:00|7092.1|7089.3|7108.1|7105.3|7108.1|7105.3|7090.2|7087.4|1676
1632273900000|2021-09-22 01:25:00|7108.2|7105.4|7117.1|7114.3|7118.1|7115.3|7106.1|7103.3|1079
1632274200000|2021-09-22 01:30:00|7118.1|7115.3|7124.1|7121.3|7127.1|7124.3|7117.1|7114.3|1313
1632274500000|2021-09-22 01:35:00|7124.6|7121.8|7123|7120.2|7124.6|7121.8|7115.6|7112.8|698
1632274800000|2021-09-22 01:40:00|7123.1|7120.3|7123.1|7120.3|7125|7122.2|7113.1|7110.3|725
1632275100000|2021-09-22 01:45:00|7122.1|7119.3|7121.1|7118.3|7125.1|7122.3|7119.1|7116.3|416
1632275400000|2021-09-22 01:50:00|7120.1|7117.3|7116.2|7113.4|7120.1|7117.3|7115.1|7112.3|282
1632275700000|2021-09-22 01:55:00|7116.1|7113.3|7114.6|7111.8|7117|7114.2|7111.1|7108.3|338
1632276000000|2021-09-22 02:00:00|7114.2|7111.4|7105.1|7102.3|7117.1|7114.3|7104|7101.2|578
1632276300000|2021-09-22 02:05:00|7105|7102.2|7100.1|7097.3|7106.1|7103.3|7097.1|7094.3|709
1632276600000|2021-09-22 02:10:00|7099.6|7096.8|7104.1|7101.3|7107.1|7104.3|7099|7096.2|439
1632276900000|2021-09-22 02:15:00|7104.5|7101.7|7108.1|7105.3|7111.1|7108.3|7104|7101.2|260
1632277200000|2021-09-22 02:20:00|7108|7105.2|7107.1|7104.3|7110.1|7107.3|7106|7103.2|102
1632277500000|2021-09-22 02:25:00|7107.5|7104.7|7105.1|7102.3|7109|7106.2|7104|7101.2|130
1632277800000|2021-09-22 02:30:00|7106.1|7103.3|7103.1|7100.3|7108.1|7105.3|7097|7094.2|606
1632278100000|2021-09-22 02:35:00|7102.5|7099.7|7103|7100.2|7104|7101.2|7098.1|7095.3|269
1632278400000|2021-09-22 02:40:00|7102.5|7099.7|7103|7100.2|7109|7106.2|7102.5|7099.7|254
1632278700000|2021-09-22 02:45:00|7103.1|7100.3|7107|7104.2|7109|7106.2|7103|7100.2|228
1632279000000|2021-09-22 02:50:00|7107.5|7104.7|7111.5|7108.7|7113|7110.2|7107|7104.2|313
1632279300000|2021-09-22 02:55:00|7112|7109.2|7115|7112.2|7116|7113.2|7110|7107.2|258
1632279600000|2021-09-22 03:00:00|7115.1|7112.3|7113|7110.2|7116.1|7113.3|7111|7108.2|199
1632279900000|2021-09-22 03:05:00|7112.5|7109.7|7119.1|7116.3|7119.6|7116.8|7112|7109.2|585
1632280200000|2021-09-22 03:10:00|7118.2|7115.4|7123.1|7120.3|7125.1|7122.3|7116.1|7113.3|459
1632280500000|2021-09-22 03:15:00|7122.6|7119.8|7125|7122.2|7126.1|7123.3|7121.1|7118.3|524
1632280800000|2021-09-22 03:20:00|7124.6|7121.8|7132|7129.2|7134|7131.2|7124.1|7121.3|877
1632281100000|2021-09-22 03:25:00|7132.5|7129.7|7134|7131.2|7135|7132.2|7131|7128.2|385
1632281400000|2021-09-22 03:30:00|7133.5|7130.7|7128.1|7125.3|7133.5|7130.7|7125|7122.2|449
1632281700000|2021-09-22 03:35:00|7128|7125.2|7125|7122.2|7131|7128.2|7125|7122.2|264
1632282000000|2021-09-22 03:40:00|7125.1|7122.3|7127.1|7124.3|7128.5|7125.7|7125.1|7122.3|103
1632282300000|2021-09-22 03:45:00|7128|7125.2|7128.1|7125.3|7129.1|7126.3|7126.1|7123.3|91
1632282600000|2021-09-22 03:50:00|7127.1|7124.3|7125|7122.2|7127.1|7124.3|7125|7122.2|78
1632282900000|2021-09-22 03:55:00|7124.1|7121.3|7124|7121.2|7125|7122.2|7122|7119.2|286
1632283200000|2021-09-22 04:00:00|7124.9|7122.1|7123|7120.2|7126|7123.2|7122|7119.2|193
1632283500000|2021-09-22 04:05:00|7123.5|7120.7|7124|7121.2|7125.9|7123.1|7122.1|7119.3|129
1632283800000|2021-09-22 04:10:00|7124.5|7121.7|7123|7120.2|7125|7122.2|7122|7119.2|84
1632284100000|2021-09-22 04:15:00|7122|7119.2|7123|7120.2|7124|7121.2|7122|7119.2|106
1632284400000|2021-09-22 04:20:00|7122.9|7120.1|7122.9|7120.1|7124.5|7121.7|7122|7119.2|150
1632284700000|2021-09-22 04:25:00|7123|7120.2|7121.9|7119.1|7123|7120.2|7118|7115.2|440
1632285000000|2021-09-22 04:30:00|7121|7118.2|7126.9|7124.1|7126.9|7124.1|7121|7118.2|169
1632285300000|2021-09-22 04:35:00|7126.4|7123.6|7126.9|7124.1|7127.9|7125.1|7125.9|7123.1|73
1632285600000|2021-09-22 04:40:00|7126|7123.2|7126.9|7124.1|7126.9|7124.1|7124.4|7121.6|65
1632285900000|2021-09-22 04:45:00|7127|7124.2|7128.9|7126.1|7129|7126.2|7125.5|7122.7|109
1632286200000|2021-09-22 04:50:00|7129|7126.2|7127.9|7125.1|7129|7126.2|7126.9|7124.1|53
1632286500000|2021-09-22 04:55:00|7128|7125.2|7127.9|7125.1|7130.9|7128.1|7126.9|7124.1|712
1632286800000|2021-09-22 05:00:00|7128.4|7125.6|7131|7128.2|7134.9|7132.1|7128.4|7125.6|717
1632287100000|2021-09-22 05:05:00|7130.5|7127.7|7131|7128.2|7131.9|7129.1|7127|7124.2|204
1632287400000|2021-09-22 05:10:00|7131.4|7128.6|7135|7132.2|7135.9|7133.1|7131.4|7128.6|252
1632287700000|2021-09-22 05:15:00|7134.9|7132.1|7138.9|7136.1|7138.9|7136.1|7134.9|7132.1|334
1632288000000|2021-09-22 05:20:00|7139|7136.2|7136|7133.2|7139.9|7137.1|7135|7132.2|178
1632288300000|2021-09-22 05:25:00|7136.5|7133.7|7132|7129.2|7136.9|7134.1|7131.9|7129.1|152
1632288600000|2021-09-22 05:30:00|7131.9|7129.1|7141.9|7139.1|7143.9|7141.1|7131.9|7129.1|686
1632288900000|2021-09-22 05:35:00|7142|7139.2|7142.9|7140.1|7143|7140.2|7139.5|7136.7|422
1632289200000|2021-09-22 05:40:00|7142.5|7139.7|7140|7137.2|7143|7140.2|7137|7134.2|509
1632289500000|2021-09-22 05:45:00|7139|7136.2|7138.9|7136.1|7140.9|7138.1|7136.9|7134.1|235
1632289800000|2021-09-22 05:50:00|7139.9|7137.1|7138.9|7136.1|7142.9|7140.1|7136.9|7134.1|334
1632290100000|2021-09-22 05:55:00|7139.4|7136.6|7139.4|7136.6|7147.5|7144.7|7138.9|7136.1|823
1632290400000|2021-09-22 06:00:00|7139.9|7137.1|7141.9|7139.1|7142.9|7140.1|7138.9|7136.1|342
1632290700000|2021-09-22 06:05:00|7140.9|7138.1|7151.9|7149.1|7154.9|7152.1|7139.9|7137.1|1026
1632291000000|2021-09-22 06:10:00|7152.4|7149.6|7157.9|7155.1|7158.8|7156|7149.9|7147.1|841
1632291300000|2021-09-22 06:15:00|7157.8|7155|7155.3|7152.5|7159.8|7157|7154.3|7151.5|791
1632291600000|2021-09-22 06:20:00|7154.9|7152.1|7156.8|7154|7163.8|7161|7154.8|7152|1033
1632291900000|2021-09-22 06:25:00|7155.9|7153.1|7158.8|7156|7159.3|7156.5|7155.8|7153|348
1632292200000|2021-09-22 06:30:00|7158.3|7155.5|7158.8|7156|7158.8|7156|7153.9|7151.1|556
1632292500000|2021-09-22 06:35:00|7158.3|7155.5|7156.8|7154|7164.3|7161.5|7153.9|7151.1|699
1632292800000|2021-09-22 06:40:00|7157.3|7154.5|7158.8|7156|7159.3|7156.5|7148.9|7146.1|725
1632293100000|2021-09-22 06:45:00|7158.3|7155.5|7157.8|7155|7162.8|7160|7157.8|7155|286
1632293400000|2021-09-22 06:50:00|7158.3|7155.5|7151.3|7148.5|7158.8|7156|7147.3|7144.5|648
1632293700000|2021-09-22 06:55:00|7151.8|7149|7150.8|7148|7152.8|7150|7148.3|7145.5|354
1632294000000|2021-09-22 07:00:00|7151.8|7149|7164.8|7162|7165.8|7163|7143|7140.2|1212
1632294300000|2021-09-22 07:05:00|7165.8|7163|7167.8|7165|7168.8|7166|7160.8|7158|1145
1632294600000|2021-09-22 07:10:00|7168.7|7165.9|7170.8|7168|7176.8|7174|7168.7|7165.9|1137
1632294900000|2021-09-22 07:15:00|7171.8|7169|7162.8|7160|7174.3|7171.5|7161.8|7159|1212
1632295200000|2021-09-22 07:20:00|7162.3|7159.5|7156.7|7153.9|7165.2|7162.4|7155.7|7152.9|607
1632295500000|2021-09-22 07:25:00|7156.3|7153.5|7155.7|7152.9|7158.7|7155.9|7150.7|7147.9|727
1632295800000|2021-09-22 07:30:00|7155.2|7152.4|7150.8|7148|7156.2|7153.4|7148.8|7146|636
1632296100000|2021-09-22 07:35:00|7151.2|7148.4|7152.7|7149.9|7155.7|7152.9|7148.3|7145.5|505
1632296400000|2021-09-22 07:40:00|7152.3|7149.5|7151.8|7149|7161.7|7158.9|7146.7|7143.9|1313
1632296700000|2021-09-22 07:45:00|7152.2|7149.4|7147.7|7144.9|7155.8|7153|7144.7|7141.9|716
1632297000000|2021-09-22 07:50:00|7147.8|7145|7137.8|7135|7148.7|7145.9|7134.7|7131.9|1462
1632297300000|2021-09-22 07:55:00|7137.7|7134.9|7132.8|7130|7140.8|7138|7131.7|7128.9|953
1632297600000|2021-09-22 08:00:00|7132.7|7129.9|7136.8|7134|7140.7|7137.9|7131.7|7128.9|709
1632297900000|2021-09-22 08:05:00|7136.7|7133.9|7152.7|7149.9|7153.7|7150.9|7136.7|7133.9|1149
1632298200000|2021-09-22 08:10:00|7152.2|7149.4|7154.7|7151.9|7157.7|7154.9|7149.7|7146.9|567
1632298500000|2021-09-22 08:15:00|7155.7|7152.9|7145.2|7142.4|7156.7|7153.9|7143.7|7140.9|635
1632298800000|2021-09-22 08:20:00|7144.7|7141.9|7151.7|7148.9|7152.8|7150|7140.8|7138|710
1632299100000|2021-09-22 08:25:00|7152.7|7149.9|7157.7|7154.9|7161.8|7159|7152.7|7149.9|1374
1632299400000|2021-09-22 08:30:00|7156.7|7153.9|7165.7|7162.9|7169.7|7166.9|7155.8|7153|2195
1632299700000|2021-09-22 08:35:00|7166.2|7163.4|7170.7|7167.9|7170.7|7167.9|7162.7|7159.9|1009
1632300000000|2021-09-22 08:40:00|7170.2|7167.4|7172.7|7169.9|7173.7|7170.9|7168.7|7165.9|936
1632300300000|2021-09-22 08:45:00|7173.7|7170.9|7165.7|7162.9|7178.7|7175.9|7164.7|7161.9|1098
1632300600000|2021-09-22 08:50:00|7164.7|7161.9|7166.7|7163.9|7169.7|7166.9|7162.7|7159.9|1045
1632300900000|2021-09-22 08:55:00|7167.6|7164.8|7165.7|7162.9|7169.7|7166.9|7161.7|7158.9|563
1632301200000|2021-09-22 09:00:00|7166.6|7163.8|7164.7|7161.9|7176.7|7173.9|7163.7|7160.9|937
1632301500000|2021-09-22 09:05:00|7164.2|7161.4|7156.7|7153.9|7165.7|7162.9|7153.2|7150.4|1163
1632301800000|2021-09-22 09:10:00|7155.8|7153|7151.8|7149|7156.7|7153.9|7149.7|7146.9|695
1632302100000|2021-09-22 09:15:00|7151.7|7148.9|7162.8|7160|7163.7|7160.9|7150.8|7148|612
1632302400000|2021-09-22 09:20:00|7162.7|7159.9|7166.7|7163.9|7169.7|7166.9|7162.7|7159.9|394
1632302700000|2021-09-22 09:25:00|7166.8|7164|7165.2|7162.4|7167.8|7165|7163.7|7160.9|366
1632303000000|2021-09-22 09:30:00|7165.7|7162.9|7143.7|7140.9|7165.7|7162.9|7141.7|7138.9|1253
1632303300000|2021-09-22 09:35:00|7142.8|7140|7139.7|7136.9|7143.7|7140.9|7134.7|7131.9|1141
1632303600000|2021-09-22 09:40:00|7140.2|7137.4|7143.7|7140.9|7145.7|7142.9|7138.7|7135.9|539
1632303900000|2021-09-22 09:45:00|7143.2|7140.4|7146.7|7143.9|7149.7|7146.9|7143.2|7140.4|292
1632304200000|2021-09-22 09:50:00|7147.2|7144.4|7147.7|7144.9|7150.7|7147.9|7143.7|7140.9|416
1632304500000|2021-09-22 09:55:00|7147.6|7144.8|7147.7|7144.9|7150.7|7147.9|7146.7|7143.9|213
1632304800000|2021-09-22 10:00:00|7147.3|7144.5|7140.7|7137.9|7148.2|7145.4|7138.7|7135.9|726
1632305100000|2021-09-22 10:05:00|7141.6|7138.8|7145.7|7142.9|7148.7|7145.9|7139.7|7136.9|363
1632305400000|2021-09-22 10:10:00|7146.2|7143.4|7152.8|7150|7154.7|7151.9|7146.2|7143.4|514
1632305700000|2021-09-22 10:15:00|7152.7|7149.9|7153.8|7151|7162.7|7159.9|7152.7|7149.9|784
1632306000000|2021-09-22 10:20:00|7154.2|7151.4|7162.7|7159.9|7165.2|7162.4|7154.2|7151.4|581
1632306300000|2021-09-22 10:25:00|7161.7|7158.9|7160.7|7157.9|7162.7|7159.9|7154.7|7151.9|698
1632306600000|2021-09-22 10:30:00|7160.2|7157.4|7166.7|7163.9|7167.7|7164.9|7158.7|7155.9|655
1632306900000|2021-09-22 10:35:00|7167.2|7164.4|7166.6|7163.8|7168.7|7165.9|7161.7|7158.9|483
1632307200000|2021-09-22 10:40:00|7166.7|7163.9|7162.2|7159.4|7168.7|7165.9|7161.7|7158.9|389
1632307500000|2021-09-22 10:45:00|7162.1|7159.3|7158.7|7155.9|7166.7|7163.9|7151.7|7148.9|493
1632307800000|2021-09-22 10:50:00|7159.1|7156.3|7163.6|7160.8|7167.7|7164.9|7159.1|7156.3|784
1632308100000|2021-09-22 10:55:00|7163.2|7160.4|7158.7|7155.9|7165.1|7162.3|7155.7|7152.9|440
1632308400000|2021-09-22 11:00:00|7157.8|7155|7157.6|7154.8|7159.6|7156.8|7150.2|7147.4|713
1632308700000|2021-09-22 11:05:00|7157.2|7154.4|7153.7|7150.9|7162.6|7159.8|7153.7|7150.9|437
1632309000000|2021-09-22 11:10:00|7153.6|7150.8|7155.7|7152.9|7159.6|7156.8|7153.6|7150.8|208
1632309300000|2021-09-22 11:15:00|7155.6|7152.8|7155.6|7152.8|7158.7|7155.9|7150.6|7147.8|479
1632309600000|2021-09-22 11:20:00|7155.7|7152.9|7149.7|7146.9|7158.6|7155.8|7147.7|7144.9|765
1632309900000|2021-09-22 11:25:00|7149.2|7146.4|7150.7|7147.9|7153.7|7150.9|7146.7|7143.9|379
1632310200000|2021-09-22 11:30:00|7150.2|7147.4|7152.7|7149.9|7158.7|7155.9|7144.8|7142|2018
1632310500000|2021-09-22 11:35:00|7152.3|7149.5|7156.8|7154|7157.8|7155|7149.9|7147.1|462
1632310800000|2021-09-22 11:40:00|7157.8|7155|7153.8|7151|7157.8|7155|7150.8|7148|507
1632311100000|2021-09-22 11:45:00|7154.7|7151.9|7154.8|7152|7157.8|7155|7153.8|7151|558
1632311400000|2021-09-22 11:50:00|7154.3|7151.5|7151.3|7148.5|7157.8|7155|7149.8|7147|740
1632311700000|2021-09-22 11:55:00|7150.8|7148|7152.8|7150|7155.8|7153|7150.8|7148|316
1632312000000|2021-09-22 12:00:00|7153.8|7151|7150.8|7148|7160.7|7157.9|7149.8|7147|1444
1632312300000|2021-09-22 12:05:00|7151.3|7148.5|7140|7137.2|7151.8|7149|7127|7124.2|3543
1632312600000|2021-09-22 12:10:00|7140.9|7138.1|7138|7135.2|7146|7143.2|7130.9|7128.1|1726
1632312900000|2021-09-22 12:15:00|7138.5|7135.7|7131.1|7128.3|7139|7136.2|7124|7121.2|2128
1632313200000|2021-09-22 12:20:00|7131|7128.2|7128|7125.2|7143|7140.2|7127|7124.2|3324
1632313500000|2021-09-22 12:25:00|7128.1|7125.3|7127.9|7125.1|7135.9|7133.1|7126|7123.2|1556
1632313800000|2021-09-22 12:30:00|7128|7125.2|7130.9|7128.1|7132.9|7130.1|7125|7122.2|1138
1632314100000|2021-09-22 12:35:00|7130.4|7127.6|7130|7127.2|7134|7131.2|7127|7124.2|641
1632314400000|2021-09-22 12:40:00|7129.9|7127.1|7138|7135.2|7141|7138.2|7128|7125.2|982
1632314700000|2021-09-22 12:45:00|7137.9|7135.1|7133.9|7131.1|7141.9|7139.1|7133|7130.2|1394
1632315000000|2021-09-22 12:50:00|7133.5|7130.7|7137.5|7134.7|7139.9|7137.1|7131.9|7129.1|1088
1632315300000|2021-09-22 12:55:00|7137.9|7135.1|7143.8|7141|7145.8|7143|7133|7130.2|1344
1632315600000|2021-09-22 13:00:00|7142.9|7140.1|7153.8|7151|7154.8|7152|7133.9|7131.1|4485
1632315900000|2021-09-22 13:05:00|7154.8|7152|7161.3|7158.5|7173.7|7170.9|7149.8|7147|6660
1632316200000|2021-09-22 13:10:00|7161.8|7159|7158.8|7156|7164.8|7162|7154.9|7152.1|1914
1632316500000|2021-09-22 13:15:00|7158.9|7156.1|7160.8|7158|7169.8|7167|7158.8|7156|1677
1632316800000|2021-09-22 13:20:00|7161.8|7159|7164.8|7162|7170.8|7168|7159.8|7157|1662
1632317100000|2021-09-22 13:25:00|7165.7|7162.9|7161.9|7159.1|7170.8|7168|7153.9|7151.1|3139
1632317400000|2021-09-22 13:30:00|7160.9|7158.1|7168.9|7166.1|7172.8|7170|7158.9|7156.1|2872
1632317700000|2021-09-22 13:35:00|7169.8|7167|7170.8|7168|7180.8|7178|7163.9|7161.1|4062
1632318000000|2021-09-22 13:40:00|7169.9|7167.1|7162.9|7160.1|7175.8|7173|7154.9|7152.1|3650
1632318300000|2021-09-22 13:45:00|7162|7159.2|7163.9|7161.1|7173.9|7171.1|7160.9|7158.1|2570
1632318600000|2021-09-22 13:50:00|7164.9|7162.1|7185.8|7183|7188.9|7186.1|7164.9|7162.1|4271
1632318900000|2021-09-22 13:55:00|7186.3|7183.5|7179.8|7177|7187.8|7185|7177.8|7175|2747
1632319200000|2021-09-22 14:00:00|7180.8|7178|7182.3|7179.5|7187.8|7185|7168.8|7166|5411
1632319500000|2021-09-22 14:05:00|7182.2|7179.4|7171.9|7169.1|7185.3|7182.5|7162.8|7160|2564
1632319800000|2021-09-22 14:10:00|7172.4|7169.6|7176.8|7174|7177.8|7175|7165.8|7163|2186
1632320100000|2021-09-22 14:15:00|7177.7|7174.9|7182.8|7180|7183.7|7180.9|7171.8|7169|3179
1632320400000|2021-09-22 14:20:00|7183.2|7180.4|7185.8|7183|7186.8|7184|7182.2|7179.4|1588
1632320700000|2021-09-22 14:25:00|7185.7|7182.9|7178.2|7174.2|7187.7|7184.9|7172.7|7169.9|2608
1632321000000|2021-09-22 14:30:00|7177.2|7174.4|7150.8|7148|7180.8|7174.4|7140.8|7138|11206
1632321300000|2021-09-22 14:35:00|7150.3|7147.5|7148.8|7146|7164.8|7162|7141.9|7139.1|4322
1632321600000|2021-09-22 14:40:00|7147.9|7145.1|7157.8|7155|7167.8|7165|7147.4|7144.6|4311
1632321900000|2021-09-22 14:45:00|7157.7|7154.9|7146.8|7144|7157.7|7154.9|7140.8|7138|5252
1632322200000|2021-09-22 14:50:00|7146.9|7144.1|7148.8|7146|7152.8|7150|7141.8|7139|1873
1632322500000|2021-09-22 14:55:00|7148.4|7145.6|7161.7|7158.9|7163.8|7161|7147.8|7145|3216
1632322800000|2021-09-22 15:00:00|7160.8|7158|7152.7|7149.9|7162.8|7160|7147.8|7145|4079
1632323100000|2021-09-22 15:05:00|7151.8|7149|7144.8|7142|7154.7|7151.9|7141.3|7138.5|2959
1632323400000|2021-09-22 15:10:00|7143.8|7141|7153.8|7151|7155.8|7153|7140.9|7138.1|2798
1632323700000|2021-09-22 15:15:00|7154.3|7151.5|7148.8|7146|7158.8|7156|7135.9|7133.1|4122
1632324000000|2021-09-22 15:20:00|7148.3|7145.5|7147.8|7145|7150.8|7148|7137.8|7135|2461
1632324300000|2021-09-22 15:25:00|7147.3|7144.5|7167.8|7165|7168.8|7166|7145.8|7143|3906
1632324600000|2021-09-22 15:30:00|7166.8|7164|7171.8|7169|7175.8|7173|7157.8|7155|3734
1632324900000|2021-09-22 15:35:00|7172.7|7169.9|7172.8|7170|7176.7|7173.9|7169.7|7166.9|2205
1632325200000|2021-09-22 15:40:00|7172.7|7169.9|7173.8|7171|7176.7|7173.9|7169.2|7166.4|1515
1632325500000|2021-09-22 15:45:00|7173.7|7170.9|7175.7|7172.9|7176.7|7173.9|7169.7|7166.9|1384
1632325800000|2021-09-22 15:50:00|7176.6|7173.8|7174.7|7171.9|7198.7|7195.9|7170.2|7167.4|7681
1632326100000|2021-09-22 15:55:00|7174.2|7171.4|7176.7|7173.9|7178.8|7176|7171.7|7168.9|1593
1632326400000|2021-09-22 16:00:00|7175.8|7173|7177.7|7174.9|7179.7|7176.9|7165.7|7162.9|2366
1632326700000|2021-09-22 16:05:00|7178.1|7175.3|7185.6|7182.8|7186.7|7183.9|7173.6|7170.8|3914
1632327000000|2021-09-22 16:10:00|7183.7|7180.9|7185.6|7182.8|7192.6|7189.8|7180.7|7177.9|3494
1632327300000|2021-09-22 16:15:00|7186.1|7183.3|7187.6|7184.8|7189.6|7186.8|7182.6|7179.8|1190
1632327600000|2021-09-22 16:20:00|7187.2|7184.4|7187.6|7184.8|7190.6|7187.8|7182.6|7179.8|1431
1632327900000|2021-09-22 16:25:00|7186.6|7183.8|7179.6|7176.8|7191.6|7188.8|7179.6|7176.8|1977
1632328200000|2021-09-22 16:30:00|7179.1|7176.3|7189.6|7186.8|7191.6|7188.8|7179.1|7176.3|1256
1632328500000|2021-09-22 16:35:00|7189.7|7186.9|7201.6|7198.8|7201.6|7198.8|7189.6|7186.8|2038
1632328800000|2021-09-22 16:40:00|7202.5|7199.7|7212.5|7209.7|7215.6|7212.8|7201.6|7198.8|2956
1632329100000|2021-09-22 16:45:00|7212.6|7209.8|7213.6|7210.8|7219.5|7216.7|7209.5|7206.7|2176
1632329400000|2021-09-22 16:50:00|7214|7211.2|7205.5|7202.7|7220.5|7217.7|7204.5|7201.7|1799
1632329700000|2021-09-22 16:55:00|7204.6|7201.8|7200.6|7197.8|7206.5|7203.7|7197.6|7194.8|2234
1632330000000|2021-09-22 17:00:00|7202|7199.2|7199.5|7196.7|7202|7199.2|7194.5|7191.7|1731
1632330300000|2021-09-22 17:05:00|7198.5|7195.7|7193.5|7190.7|7201.6|7198.8|7191.5|7188.7|1317
1632330600000|2021-09-22 17:10:00|7193.6|7190.8|7194.5|7191.7|7196.5|7193.7|7189.6|7186.8|833
1632330900000|2021-09-22 17:15:00|7195.4|7192.6|7193.5|7190.7|7201|7198.2|7192.5|7189.7|1113
1632331200000|2021-09-22 17:20:00|7193|7190.2|7192|7189.2|7194.5|7191.7|7189.5|7186.7|701
1632331500000|2021-09-22 17:25:00|7191.5|7188.7|7194.5|7191.7|7199.5|7196.7|7191.5|7188.7|896
1632331800000|2021-09-22 17:30:00|7195.5|7192.7|7190.5|7187.7|7198.6|7195.8|7189.6|7186.8|1672
1632332100000|2021-09-22 17:35:00|7191.5|7188.7|7187.5|7184.7|7193.6|7190.8|7184|7181.2|1112
1632332400000|2021-09-22 17:40:00|7186.6|7183.8|7187.5|7184.7|7194.5|7191.7|7186|7183.2|559
1632332700000|2021-09-22 17:45:00|7188.4|7185.6|7194.4|7191.6|7195.4|7192.6|7187.5|7184.7|3141
1632333000000|2021-09-22 17:50:00|7195.4|7192.6|7196.4|7193.6|7198.9|7196.1|7194.4|7191.6|508
1632333300000|2021-09-22 17:55:00|7196.9|7194.1|7192.9|7190.1|7197.4|7194.6|7188.5|7185.7|941
1632333600000|2021-09-22 18:00:00|7192.5|7189.7|7206|7203.2|7207.3|7204.5|7187|7184.2|2309
1632333900000|2021-09-22 18:05:00|7206.5|7203.7|7200.5|7197.7|7208.5|7205.7|7199.5|7196.7|1548
1632334200000|2021-09-22 18:10:00|7200.9|7198.1|7204.5|7201.7|7207.5|7204.7|7200.9|7198.1|1063
1632334500000|2021-09-22 18:15:00|7203.6|7200.8|7208.4|7205.6|7209.5|7206.7|7203|7200.2|1520
1632334800000|2021-09-22 18:20:00|7208.5|7205.7|7206.5|7203.7|7209.5|7206.7|7204.5|7201.7|2529
1632335100000|2021-09-22 18:25:00|7207.4|7204.6|7224.6|7221.8|7227.6|7224.8|7204.5|7201.7|7335
1632335400000|2021-09-22 18:30:00|7223.7|7220.9|7219.5|7216.7|7224.6|7221.8|7211.6|7208.8|3318
1632335700000|2021-09-22 18:35:00|7219.1|7216.3|7222.6|7219.8|7223.6|7220.8|7218.5|7215.7|1257
1632336000000|2021-09-22 18:40:00|7222.1|7219.3|7215.6|7212.8|7222.6|7219.8|7215.5|7212.7|1677
1632336300000|2021-09-22 18:45:00|7215.5|7212.7|7199.5|7196.7|7215.5|7212.7|7198.5|7195.7|2134
1632336600000|2021-09-22 18:50:00|7199|7196.2|7197.6|7194.8|7199.5|7196.7|7188.5|7185.7|1537
1632336900000|2021-09-22 18:55:00|7197.1|7194.3|7190.1|7187.3|7197.5|7194.7|7186.6|7183.8|1181
1632337200000|2021-09-22 19:00:00|7190.5|7187.7|7189.5|7186.7|7192.6|7189.8|7184.6|7181.8|1253
1632337500000|2021-09-22 19:05:00|7189.6|7186.8|7190.1|7187.3|7191.6|7188.8|7183.6|7180.8|1269
1632337800000|2021-09-22 19:10:00|7190.5|7187.7|7193.6|7190.8|7198.6|7195.8|7189.6|7186.8|723
1632338100000|2021-09-22 19:15:00|7194.5|7191.7|7208.6|7205.8|7208.6|7205.8|7193.6|7190.8|468
1632338400000|2021-09-22 19:20:00|7208.5|7205.7|7214.6|7211.8|7216.6|7213.8|7206.5|7203.7|1197
1632338700000|2021-09-22 19:25:00|7215|7212.2|7213.5|7210.7|7217.6|7214.8|7212.5|7209.7|740
1632339000000|2021-09-22 19:30:00|7213.6|7210.8|7210.6|7207.8|7216.5|7213.7|7210|7207.2|615
1632339300000|2021-09-22 19:35:00|7211|7208.2|7210.5|7207.7|7214.5|7211.7|7209.5|7206.7|299
1632339600000|2021-09-22 19:40:00|7210.6|7207.8|7205.5|7202.7|7211.5|7208.7|7202.5|7199.7|1518
1632339900000|2021-09-22 19:45:00|7206.4|7203.6|7202.4|7199.6|7208.5|7205.7|7202.4|7199.6|477
1632340200000|2021-09-22 19:50:00|7201.5|7198.7|7200.5|7197.7|7202.4|7199.6|7197.4|7194.6|672
1632340500000|2021-09-22 19:55:00|7200.4|7197.6|7196.5|7193.7|7200.4|7197.6|7194.5|7191.7|584
1632340800000|2021-09-22 20:00:00|7195.6|7192.8|7194.9|7192.1|7196.5|7193.7|7192.5|7189.7|301
1632341100000|2021-09-22 20:05:00|7194.5|7191.7|7194.5|7191.7|7196.5|7193.7|7193.5|7190.7|93
1632341400000|2021-09-22 20:10:00|7194.4|7191.6|7195.5|7192.7|7196.5|7193.7|7193.5|7190.7|305
1632341700000|2021-09-22 20:15:00|7195.4|7192.6|7192.5|7189.7|7196.5|7193.7|7191.5|7188.7|406
1632342000000|2021-09-22 20:20:00|7192.4|7189.6|7194.5|7191.7|7195.5|7192.7|7192.4|7189.6|753
1632342300000|2021-09-22 20:25:00|7194.4|7191.6|7195|7192.2|7197.5|7194.7|7194.4|7191.6|145
1632342600000|2021-09-22 20:30:00|7194.5|7191.7|7195.4|7192.6|7196|7193.2|7194.4|7191.6|188
1632342900000|2021-09-22 20:35:00|7194.5|7191.7|7194.5|7191.7|7195.5|7192.7|7193.5|7190.7|84
1632343200000|2021-09-22 20:40:00|7194.4|7191.6|7193.5|7190.7|7195.5|7192.7|7193.4|7190.6|226
1632343500000|2021-09-22 20:45:00|7193.9|7191.1|7196.5|7193.7|7200.5|7195.6|7193|7190.2|473
1632343800000|2021-09-22 20:50:00|7196.4|7193.6|7195.4|7192.6|7197.9|7195.1|7194.9|7192|194
1632344100000|2021-09-22 20:55:00|7195.9|7193.1|7197.5|7194.7|7198.5|7195.7|7194.9|7192.1|323
1632348000000|2021-09-22 22:00:00|7192.4|7189.6|7193.9|7191.1|7194.9|7192.1|7190.4|7187.6|142
1632348300000|2021-09-22 22:05:00|7194.3|7191.5|7192.4|7189.6|7194.4|7191.6|7192.4|7189.6|28
1632348600000|2021-09-22 22:10:00|7191.9|7189.1|7191.4|7188.6|7192.4|7189.6|7191.4|7188.6|30
1632348900000|2021-09-22 22:15:00|7191.9|7189.1|7193.9|7191.1|7196.4|7193.6|7191.9|7189.1|100
1632349200000|2021-09-22 22:20:00|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7192.9|7190.1|17
1632349500000|2021-09-22 22:25:00|7193.3|7190.5|7192.8|7190|7193.3|7190.5|7191.8|7189|34
1632349800000|2021-09-22 22:30:00|7193.3|7190.5|7193.3|7190.5|7194.3|7191.5|7192.4|7189.6|30
1632350100000|2021-09-22 22:35:00|7192.9|7190.1|7195.4|7192.6|7197.4|7194.6|7192.4|7189.6|43
1632350400000|2021-09-22 22:40:00|7195.3|7192.5|7196.3|7193.5|7196.3|7193.5|7195.3|7192.5|18
1632350700000|2021-09-22 22:45:00|7195.3|7192.5|7195.4|7192.6|7197.3|7194.5|7194.8|7192|78
1632351000000|2021-09-22 22:50:00|7195.3|7192.5|7195.3|7192.5|7197.3|7194.5|7194.3|7191.5|39
1632351300000|2021-09-22 22:55:00|7195.4|7192.6|7197.3|7194.5|7197.3|7194.5|7195.4|7192.6|32
1632351600000|2021-09-22 23:00:00|7196.9|7194.1|7194.3|7191.5|7197.3|7194.5|7194.3|7191.5|41
1632351900000|2021-09-22 23:05:00|7195.2|7192.4|7198.3|7195.5|7198.3|7195.5|7195.2|7192.4|61
1632352200000|2021-09-22 23:10:00|7198.4|7195.6|7194.9|7192.1|7198.8|7196|7193.4|7190.6|282
1632352500000|2021-09-22 23:15:00|7194.4|7191.6|7195.3|7192.5|7195.4|7192.6|7194.4|7191.6|11
1632352800000|2021-09-22 23:20:00|7194.4|7191.6|7194.3|7191.5|7195.3|7192.5|7193.9|7191.1|29
1632353100000|2021-09-22 23:25:00|7194.8|7192|7194.3|7191.5|7196.3|7193.5|7194.3|7191.5|79
1632353400000|2021-09-22 23:30:00|7194.4|7191.6|7193.3|7190.5|7195.3|7192.5|7193.3|7190.5|24
1632353700000|2021-09-22 23:35:00|7194.3|7191.5|7193.3|7190.5|7194.3|7191.5|7192.3|7189.5|21
1632354000000|2021-09-22 23:40:00|7192.9|7190.1|7191.8|7189|7193.3|7190.5|7191.3|7188.5|35
1632354300000|2021-09-22 23:45:00|7191.3|7188.5|7191.2|7188.4|7192.2|7189.4|7189.8|7187|44
1632354600000|2021-09-22 23:50:00|7191.3|7188.5|7194.3|7191.5|7194.3|7191.5|7190.3|7187.5|52
1632354900000|2021-09-22 23:55:00|7193.8|7191|7194.3|7191.5|7194.3|7191.5|7193.3|7190.5|42
1632355200000|2021-09-23 00:00:00|7194.2|7191.4|7191.3|7188.5|7200.7|7197.9|7189.3|7186.5|545
1632355500000|2021-09-23 00:05:00|7191.4|7188.6|7199.3|7196.5|7200.3|7197.5|7191.4|7188.6|146
1632355800000|2021-09-23 00:10:00|7199.7|7196.9|7207.2|7204.4|7207.2|7204.4|7199.3|7196.5|239
1632356100000|2021-09-23 00:15:00|7206.8|7204|7208.3|7205.5|7211.2|7208.4|7206.3|7203.5|338
1632356400000|2021-09-23 00:20:00|7208.2|7205.4|7209.2|7206.4|7212.2|7209.4|7207.3|7204.5|505
1632356700000|2021-09-23 00:25:00|7209.3|7206.5|7205.3|7202.5|7210.2|7207.4|7205.2|7202.4|127
1632357000000|2021-09-23 00:30:00|7205.2|7202.4|7201.3|7198.5|7205.3|7202.5|7199.8|7197|149
1632357300000|2021-09-23 00:35:00|7201.2|7198.4|7202.3|7199.5|7203.3|7200.5|7200.3|7197.5|150
1632357600000|2021-09-23 00:40:00|7201.8|7199|7199.2|7196.4|7201.8|7199|7198.2|7195.4|153
1632357900000|2021-09-23 00:45:00|7199.7|7196.9|7200.2|7197.4|7202.3|7199.5|7198.7|7195.9|111
1632358200000|2021-09-23 00:50:00|7200.7|7197.9|7203.2|7200.4|7203.2|7200.4|7199.7|7196.9|84
1632358500000|2021-09-23 00:55:00|7202.3|7199.5|7200.2|7197.4|7204.2|7201.4|7198.2|7195.4|172
1632358800000|2021-09-23 01:00:00|7199.7|7196.9|7201.2|7198.4|7203.2|7200.4|7192.3|7189.5|533
1632359100000|2021-09-23 01:05:00|7201.7|7198.9|7206.2|7203.4|7210.2|7207.4|7201.2|7198.4|347
1632359400000|2021-09-23 01:10:00|7205.8|7203|7214.2|7211.4|7215.7|7212.9|7205.2|7202.4|520
1632359700000|2021-09-23 01:15:00|7213.7|7210.9|7213.2|7210.4|7214.7|7211.9|7211.2|7208.4|229
1632360000000|2021-09-23 01:20:00|7214.2|7211.4|7218.3|7215.5|7220.7|7217.9|7213.8|7211|785
1632360300000|2021-09-23 01:25:00|7218.2|7215.4|7222.3|7219.5|7224.2|7221.4|7218.2|7215.4|528
1632360600000|2021-09-23 01:30:00|7222.2|7219.4|7234.2|7231.4|7237.1|7234.3|7222.2|7219.4|1005
1632360900000|2021-09-23 01:35:00|7234.7|7231.9|7231.7|7228.9|7236.2|7233.4|7228.3|7225.5|491
1632361200000|2021-09-23 01:40:00|7232.1|7229.3|7233.1|7230.3|7236.6|7233.8|7231.2|7228.4|509
1632361500000|2021-09-23 01:45:00|7233.2|7230.4|7236.1|7233.3|7237.1|7234.3|7231.2|7228.4|296
1632361800000|2021-09-23 01:50:00|7236.2|7233.4|7242.1|7239.3|7242.2|7239.4|7231.2|7228.4|703
1632362100000|2021-09-23 01:55:00|7242.2|7239.4|7235.2|7232.4|7245.1|7242.3|7234.2|7231.4|825
1632362400000|2021-09-23 02:00:00|7235.7|7232.9|7227.2|7224.4|7237.2|7234.4|7224.2|7221.4|844
1632362700000|2021-09-23 02:05:00|7226.7|7223.9|7228.2|7225.4|7231.2|7228.4|7221.2|7218.4|580
1632363000000|2021-09-23 02:10:00|7229.2|7226.4|7233.2|7230.4|7233.2|7230.4|7229.2|7226.4|316
1632363300000|2021-09-23 02:15:00|7232.7|7229.9|7234.2|7231.4|7234.7|7231.9|7231.2|7228.4|192
1632363600000|2021-09-23 02:20:00|7233.7|7230.9|7232.2|7229.4|7236.2|7233.4|7231.2|7228.4|241
1632363900000|2021-09-23 02:25:00|7232.1|7229.3|7231.7|7228.9|7233.2|7230.4|7229.2|7226.4|117
1632364200000|2021-09-23 02:30:00|7232.1|7229.3|7236|7233.2|7242.1|7239.3|7222.7|7219.9|1510
1632364500000|2021-09-23 02:35:00|7236.6|7233.8|7230.1|7227.3|7242|7239.2|7229.1|7226.3|439
1632364800000|2021-09-23 02:40:00|7230|7227.2|7233.6|7230.8|7235.1|7232.3|7229|7226.2|259
1632365100000|2021-09-23 02:45:00|7234|7231.2|7236.1|7233.3|7240.1|7237.3|7233.1|7230.3|306
1632365400000|2021-09-23 02:50:00|7237|7234.2|7239.6|7236.8|7240.1|7237.3|7233.1|7230.3|285
1632365700000|2021-09-23 02:55:00|7240|7237.2|7238.1|7235.3|7240.1|7237.3|7235.1|7232.3|247
1632366000000|2021-09-23 03:00:00|7239|7236.2|7238.1|7235.3|7239.1|7236.3|7234|7231.2|312
1632366300000|2021-09-23 03:05:00|7238|7235.2|7235|7232.2|7239.1|7236.3|7233|7230.2|107
1632366600000|2021-09-23 03:10:00|7234.1|7231.3|7235|7232.2|7235.1|7232.3|7230.1|7227.3|188
1632366900000|2021-09-23 03:15:00|7234.1|7231.3|7233|7230.2|7234.1|7231.3|7230|7227.2|213
1632367200000|2021-09-23 03:20:00|7233.5|7230.7|7237.1|7234.3|7239.1|7236.3|7232|7229.2|265
1632367500000|2021-09-23 03:25:00|7238|7235.2|7236|7233.2|7239|7236.2|7233.1|7230.3|173
1632367800000|2021-09-23 03:30:00|7236.4|7233.6|7233|7230.2|7236.5|7233.7|7232|7229.2|89
1632368100000|2021-09-23 03:35:00|7232.9|7230.1|7233|7230.2|7234|7231.2|7231.9|7229.1|84
1632368400000|2021-09-23 03:40:00|7233.9|7231.1|7233|7230.2|7236|7233.2|7232|7229.2|109
1632368700000|2021-09-23 03:45:00|7232.5|7229.7|7233|7230.2|7233|7230.2|7232|7229.2|53
1632369000000|2021-09-23 03:50:00|7234|7231.2|7237|7234.2|7238|7235.2|7233|7230.2|159
1632369300000|2021-09-23 03:55:00|7237.9|7235.1|7237|7234.2|7238|7235.2|7236|7233.2|76
1632369600000|2021-09-23 04:00:00|7236|7233.2|7239|7236.2|7239.9|7237.1|7235|7232.2|102
1632369900000|2021-09-23 04:05:00|7239.5|7236.7|7237|7234.2|7240|7237.2|7237|7234.2|153
1632370200000|2021-09-23 04:10:00|7238|7235.2|7239|7236.2|7239|7236.2|7238|7235.2|58
1632370500000|2021-09-23 04:15:00|7238.9|7236.1|7235|7232.2|7238.9|7236.1|7234.5|7231.7|82
1632370800000|2021-09-23 04:20:00|7235.9|7233.1|7236|7233.2|7236.9|7234.1|7235|7232.2|60
1632371100000|2021-09-23 04:25:00|7235.5|7232.7|7234|7231.2|7236|7233.2|7233.5|7230.7|43
1632371400000|2021-09-23 04:30:00|7234.5|7231.7|7230.9|7228.1|7235|7232.2|7230.9|7228.1|166
1632371700000|2021-09-23 04:35:00|7230|7227.2|7233.9|7231.1|7233.9|7231.1|7228.9|7226.1|193
1632372000000|2021-09-23 04:40:00|7234|7231.2|7236|7233.2|7236|7233.2|7233.9|7231.1|35
1632372300000|2021-09-23 04:45:00|7236.9|7234.1|7235.9|7233.1|7237|7234.2|7235.5|7232.7|50
1632372600000|2021-09-23 04:50:00|7235.5|7232.7|7235.9|7233.1|7235.9|7233.1|7234.9|7232.1|30
1632372900000|2021-09-23 04:55:00|7235.4|7232.6|7235.9|7233.1|7236.9|7234.1|7235.4|7232.6|129
1632373200000|2021-09-23 05:00:00|7235.5|7232.7|7237.9|7235.1|7237.9|7235.1|7232.9|7230.1|171
1632373500000|2021-09-23 05:05:00|7236|7233.2|7235.9|7233.1|7237.9|7235.1|7234.9|7232.1|73
1632373800000|2021-09-23 05:10:00|7236|7233.2|7238.9|7236.1|7239.9|7237.1|7236|7233.2|160
1632374100000|2021-09-23 05:15:00|7238.4|7235.6|7238.9|7236.1|7240.9|7238.1|7237.9|7235.1|91
1632374400000|2021-09-23 05:20:00|7238|7235.2|7234.9|7232.1|7238|7235.2|7233.9|7231.1|212
1632374700000|2021-09-23 05:25:00|7234.8|7232|7233.9|7231.1|7234.9|7232.1|7232.9|7230.1|91
1632375000000|2021-09-23 05:30:00|7234|7231.2|7237.9|7235.1|7239.9|7237.1|7232.9|7230.1|276
1632375300000|2021-09-23 05:35:00|7238.8|7236|7247.9|7245.1|7248.9|7246.1|7238.8|7236|789
1632375600000|2021-09-23 05:40:00|7248.3|7245.5|7248.9|7246.1|7251.8|7249|7246.9|7244.1|831
1632375900000|2021-09-23 05:45:00|7248|7245.2|7247.8|7245|7249.9|7247.1|7244.9|7242.1|482
1632376200000|2021-09-23 05:50:00|7246.9|7244.1|7245.9|7243.1|7247.9|7245.1|7241.8|7239|386
1632376500000|2021-09-23 05:55:00|7244.9|7242.1|7242.8|7240|7245.4|7242.6|7241.9|7239.1|128
1632376800000|2021-09-23 06:00:00|7242.9|7240.1|7237.8|7235|7242.9|7240.1|7235.9|7233.1|259
1632377100000|2021-09-23 06:05:00|7237.9|7235.1|7236.9|7234.1|7239.8|7237|7233.9|7231.1|397
1632377400000|2021-09-23 06:10:00|7236.8|7234|7232.9|7230.1|7238.8|7236|7232.9|7230.1|257
1632377700000|2021-09-23 06:15:00|7233.7|7230.9|7229.9|7227.1|7236.9|7234.1|7228.9|7226.1|391
1632378000000|2021-09-23 06:20:00|7229.8|7227|7237.9|7235.1|7239.9|7237.1|7228.8|7226|452
1632378300000|2021-09-23 06:25:00|7238.9|7236.1|7231.9|7229.1|7239.3|7236.5|7229.9|7227.1|553
1632378600000|2021-09-23 06:30:00|7231.8|7229|7232.8|7230|7234.8|7232|7229.8|7227|303
1632378900000|2021-09-23 06:35:00|7232.3|7229.5|7235.8|7233|7240.8|7238|7230.8|7228|525
1632379200000|2021-09-23 06:40:00|7235.3|7232.5|7236.8|7234|7241.8|7239|7233.8|7231|298
1632379500000|2021-09-23 06:45:00|7237.8|7235|7238.8|7236|7243.8|7241|7236.8|7234|432
1632379800000|2021-09-23 06:50:00|7239.3|7236.5|7233.8|7231|7239.8|7237|7233.8|7231|442
1632380100000|2021-09-23 06:55:00|7233.7|7230.9|7227.8|7225|7233.8|7231|7225.8|7223|592
1632380400000|2021-09-23 07:00:00|7227.3|7224.5|7229.3|7226.5|7231.8|7229|7222.8|7220|706
1632380700000|2021-09-23 07:05:00|7228.9|7226.1|7235.7|7232.9|7236.8|7234|7227.8|7225|396
1632381000000|2021-09-23 07:10:00|7235.8|7233|7235.3|7232.5|7239.9|7237.1|7232.8|7230|419
1632381300000|2021-09-23 07:15:00|7234.9|7232.1|7228.9|7226.1|7236.8|7234|7223.9|7221.1|783
1632381600000|2021-09-23 07:20:00|7228.8|7226|7224.8|7222|7230.8|7228|7222.7|7219.9|444
1632381900000|2021-09-23 07:25:00|7224.9|7222.1|7220.9|7218.1|7225.8|7223|7217.9|7215.1|745
1632382200000|2021-09-23 07:30:00|7220.8|7218|7220.9|7218.1|7223.9|7221.1|7214.9|7212.1|807
1632382500000|2021-09-23 07:35:00|7221.4|7218.6|7222.9|7220.1|7226.9|7224.1|7220.8|7218|406
1632382800000|2021-09-23 07:40:00|7223.8|7221|7231.8|7229|7233.8|7231|7223.8|7221|534
1632383100000|2021-09-23 07:45:00|7231.3|7228.5|7232.8|7230|7235.8|7233|7226.8|7224|467
1632383400000|2021-09-23 07:50:00|7232|7229.2|7220.8|7218|7235.3|7232.5|7220.3|7217.5|538
1632383700000|2021-09-23 07:55:00|7221.3|7218.5|7224.8|7222|7228.8|7226|7218.9|7216.1|665
1632384000000|2021-09-23 08:00:00|7225.7|7222.9|7218.8|7216|7230.8|7228|7217.8|7215|829
1632384300000|2021-09-23 08:05:00|7219.3|7216.5|7217.8|7215|7220.8|7218|7216.8|7214|434
1632384600000|2021-09-23 08:10:00|7217.3|7214.5|7226.8|7224|7227.8|7225|7215.9|7213.1|444
1632384900000|2021-09-23 08:15:00|7227.3|7224.5|7241.8|7239|7242.8|7240|7226.8|7224|1020
1632385200000|2021-09-23 08:20:00|7240.8|7238|7242.8|7240|7243.8|7241|7234.8|7232|845
1632385500000|2021-09-23 08:25:00|7243.3|7240.5|7241.2|7238.4|7248.7|7245.9|7237.8|7235|1202
1632385800000|2021-09-23 08:30:00|7241.7|7238.9|7235.8|7233|7241.7|7238.9|7231.8|7229|1240
1632386100000|2021-09-23 08:35:00|7235.4|7232.6|7231.9|7229.1|7235.9|7233.1|7228.9|7226.1|727
1632386400000|2021-09-23 08:40:00|7231.8|7229|7230.9|7228.1|7235.9|7233.1|7227.8|7225|484
1632386700000|2021-09-23 08:45:00|7229.9|7227.1|7224.8|7222|7229.9|7227.1|7223.8|7221|536
1632387000000|2021-09-23 08:50:00|7225.3|7222.5|7225.3|7222.5|7229.3|7226.5|7220.8|7218|638
1632387300000|2021-09-23 08:55:00|7225.7|7222.9|7221.9|7219.1|7225.8|7223|7220.8|7218|793
1632387600000|2021-09-23 09:00:00|7221.8|7219|7218.8|7216|7221.9|7219.1|7209.9|7207.1|1041
1632387900000|2021-09-23 09:05:00|7219.3|7216.5|7212.8|7210|7232.3|7229.5|7209.8|7207|2982
1632388200000|2021-09-23 09:10:00|7213.3|7210.5|7212.9|7210.1|7221.8|7219|7212.9|7210.1|1163
1632388500000|2021-09-23 09:15:00|7213.4|7210.6|7216.9|7214.1|7217.9|7215.1|7210.4|7207.6|494
1632388800000|2021-09-23 09:20:00|7217.4|7214.6|7217.9|7215.1|7226.9|7224.1|7215.9|7213.1|814
1632389100000|2021-09-23 09:25:00|7218.3|7215.5|7208.9|7206.1|7218.4|7215.6|7206.9|7204.1|615
1632389400000|2021-09-23 09:30:00|7208.4|7205.6|7205.4|7202.6|7209|7206.2|7202|7199.2|919
1632389700000|2021-09-23 09:35:00|7205|7202.2|7210.9|7208.1|7211.9|7209.1|7203|7200.2|1035
1632390000000|2021-09-23 09:40:00|7211.4|7208.6|7208.9|7206.1|7214.9|7212.1|7204.4|7201.6|986
1632390300000|2021-09-23 09:45:00|7209.4|7206.6|7204.9|7202.1|7211.9|7209.1|7203|7200.2|432
1632390600000|2021-09-23 09:50:00|7204.5|7201.7|7199.9|7197.1|7207.9|7205.1|7197.9|7195.1|862
1632390900000|2021-09-23 09:55:00|7199|7196.2|7206.4|7203.6|7208.3|7205.5|7198.9|7196.1|440
1632391200000|2021-09-23 10:00:00|7206|7203.2|7207|7204.2|7211|7208.2|7202.8|7200|475
1632391500000|2021-09-23 10:05:00|7207.9|7205.1|7206.9|7204.1|7208.9|7206.1|7204.5|7201.7|321
1632391800000|2021-09-23 10:10:00|7207|7204.2|7194.9|7192.1|7207.8|7205|7183.9|7181.1|2526
1632392100000|2021-09-23 10:15:00|7194|7191.2|7186.5|7183.7|7196.9|7194.1|7185|7182.2|1185
1632392400000|2021-09-23 10:20:00|7186|7183.2|7185.9|7183.1|7190.4|7187.6|7180|7177.2|1099
1632392700000|2021-09-23 10:25:00|7186.3|7183.5|7195.4|7192.6|7198.9|7196.1|7186.3|7183.5|1154
1632393000000|2021-09-23 10:30:00|7194.9|7192.1|7193.9|7191.1|7196.4|7193.6|7190.9|7188.1|678
1632393300000|2021-09-23 10:35:00|7194.4|7191.6|7186.4|7183.6|7195.9|7193.1|7182.9|7180.1|594
1632393600000|2021-09-23 10:40:00|7185.9|7183.1|7187.9|7185.1|7190.3|7187.5|7180.9|7178.1|683
1632393900000|2021-09-23 10:45:00|7186.9|7184.1|7188.9|7186.1|7189.8|7187|7166.1|7163.3|3330
1632394200000|2021-09-23 10:50:00|7188.4|7185.6|7181.9|7179.1|7188.9|7186.1|7177.9|7175.1|579
1632394500000|2021-09-23 10:55:00|7181.4|7178.6|7171.9|7169.1|7181.4|7178.6|7166.9|7164.1|969
1632394800000|2021-09-23 11:00:00|7171.4|7168.6|7167.9|7165.1|7174.9|7172.1|7167.9|7165.1|785
1632395100000|2021-09-23 11:05:00|7168.4|7165.6|7172.9|7170.1|7176.9|7174.1|7168.4|7165.6|849
1632395400000|2021-09-23 11:10:00|7172.4|7169.6|7166.9|7164.1|7172.9|7170.1|7159|7156.2|2640
1632395700000|2021-09-23 11:15:00|7167.3|7164.5|7167.8|7165|7170.3|7167.5|7163.5|7160.7|461
1632396000000|2021-09-23 11:20:00|7167.4|7164.6|7176.4|7173.6|7176.8|7174|7164.8|7162|665
1632396300000|2021-09-23 11:25:00|7176|7173.2|7180.3|7177.5|7180.8|7178|7168.8|7166|830
1632396600000|2021-09-23 11:30:00|7180|7177.2|7185.8|7183|7185.9|7183.1|7179.8|7177|899
1632396900000|2021-09-23 11:35:00|7185|7182.2|7185.9|7183.1|7187.8|7185|7181.9|7179.1|696
1632397200000|2021-09-23 11:40:00|7186.3|7183.5|7188.8|7186|7188.9|7186.1|7182.9|7180.1|487
1632397500000|2021-09-23 11:45:00|7187.9|7185.1|7188.8|7186|7189.9|7187.1|7184.9|7182.1|309
1632397800000|2021-09-23 11:50:00|7188.9|7186.1|7187.8|7185|7191.8|7189|7185.8|7183|887
1632398100000|2021-09-23 11:55:00|7187.4|7184.6|7190.8|7188|7190.9|7188.1|7185.8|7183|327
1632398400000|2021-09-23 12:00:00|7190.9|7188.1|7176.8|7174|7191.9|7189.1|7176.8|7174|1521
1632398700000|2021-09-23 12:05:00|7176.4|7173.6|7175.8|7173|7188.8|7186|7173.8|7171|1666
1632399000000|2021-09-23 12:10:00|7176.3|7173.5|7165.9|7163.1|7178.8|7176|7163|7160.2|1476
1632399300000|2021-09-23 12:15:00|7166.3|7163.5|7173.8|7171|7176.8|7174|7164.8|7162|964
1632399600000|2021-09-23 12:20:00|7174.2|7171.4|7183.2|7180.4|7185.9|7183.1|7173.7|7170.9|1412
1632399900000|2021-09-23 12:25:00|7183.7|7180.9|7186.7|7183.9|7187.7|7184.9|7181.7|7178.9|781
1632400200000|2021-09-23 12:30:00|7186.5|7183.7|7189.7|7186.9|7197.5|7194.7|7185.7|7182.9|2500
1632400500000|2021-09-23 12:35:00|7189.2|7186.4|7198.5|7195.7|7198.6|7195.8|7182.7|7179.9|1418
1632400800000|2021-09-23 12:40:00|7198.6|7195.8|7199.6|7196.8|7200.5|7197.7|7192.6|7189.8|1150
1632401100000|2021-09-23 12:45:00|7198.7|7195.9|7221.3|7218.5|7221.4|7218.6|7197.6|7194.8|6637
1632401400000|2021-09-23 12:50:00|7220.4|7217.6|7222.3|7219.5|7223.3|7220.5|7213.3|7210.5|4140
1632401700000|2021-09-23 12:55:00|7222.2|7219.4|7227.3|7224.5|7235.3|7232.5|7220.2|7217.4|2859
1632402000000|2021-09-23 13:00:00|7226.3|7223.5|7221.8|7219|7236.2|7233.4|7211.3|7208.5|7783
1632402300000|2021-09-23 13:05:00|7222.3|7219.5|7222.3|7219.5|7227.4|7224.6|7215.3|7212.5|3699
1632402600000|2021-09-23 13:10:00|7221.8|7219|7233.3|7230.5|7236.3|7233.5|7214.3|7211.5|2615
1632402900000|2021-09-23 13:15:00|7232.8|7230|7217.3|7214.5|7241.3|7238.5|7215.3|7212.5|3976
1632403200000|2021-09-23 13:20:00|7217.4|7214.6|7224.4|7221.6|7227.4|7224.6|7212.4|7209.6|2358
1632403500000|2021-09-23 13:25:00|7224.3|7221.5|7234.2|7231.4|7235.7|7232.9|7223.4|7220.6|2148
1632403800000|2021-09-23 13:30:00|7234.3|7231.5|7258.2|7255.4|7265.2|7262.4|7229.2|7226.4|8838
1632404100000|2021-09-23 13:35:00|7258.3|7255.5|7268.1|7265.3|7269|7266.2|7255.2|7252.4|6937
1632404400000|2021-09-23 13:40:00|7268.5|7265.7|7259.2|7256.4|7273|7270.2|7253.2|7250.4|5798
1632404700000|2021-09-23 13:45:00|7258.2|7255.4|7262.1|7259.3|7269.7|7266.9|7253.7|7250.9|5401
1632405000000|2021-09-23 13:50:00|7262.2|7259.4|7275|7272.2|7277|7274.2|7258|7255.2|9362
1632405300000|2021-09-23 13:55:00|7274.9|7272.1|7270.8|7268|7278.9|7276.1|7265|7262.2|4223
1632405600000|2021-09-23 14:00:00|7270.9|7268.1|7291.9|7289.1|7292|7289.2|7268.8|7266|5716
1632405900000|2021-09-23 14:05:00|7292.9|7290.1|7290.8|7288|7295.9|7293.1|7284.8|7282|4974
1632406200000|2021-09-23 14:10:00|7290.9|7288.1|7286.9|7284.1|7294.9|7292.1|7276|7273.2|3940
1632406500000|2021-09-23 14:15:00|7287|7284.2|7283.9|7281.1|7289.9|7287.1|7275.9|7273.1|3267
1632406800000|2021-09-23 14:20:00|7283.8|7281|7291.8|7289|7303.6|7300.8|7280.8|7278|4772
1632407100000|2021-09-23 14:25:00|7292.3|7289.5|7298.8|7296|7301.8|7299|7290.8|7288|6400
1632407400000|2021-09-23 14:30:00|7299.3|7296.5|7304.7|7301.9|7307.9|7305.1|7293.8|7291|3145
1632407700000|2021-09-23 14:35:00|7304.2|7301.4|7301.7|7298.9|7307.7|7304.9|7299.7|7296.9|1882
1632408000000|2021-09-23 14:40:00|7302.1|7299.3|7304.9|7302.1|7313.7|7310.9|7302.1|7299.3|5893
1632408300000|2021-09-23 14:45:00|7304.1|7301.3|7305|7302.2|7312.9|7310.1|7300.9|7298.1|5540
1632408600000|2021-09-23 14:50:00|7304|7301.2|7317.4|7314.6|7321|7318.2|7304|7301.2|3768
1632408900000|2021-09-23 14:55:00|7317|7314.2|7313|7310.2|7319|7316.2|7311.9|7309.1|2119
1632409200000|2021-09-23 15:00:00|7313.8|7311|7310.9|7308.1|7315|7312.2|7302|7299.2|3443
1632409500000|2021-09-23 15:05:00|7312|7309.2|7307|7304.2|7321.8|7319|7306|7303.2|2850
1632409800000|2021-09-23 15:10:00|7306.5|7303.7|7306|7303.2|7310.9|7308.1|7299.9|7297.1|3280
1632410100000|2021-09-23 15:15:00|7306.9|7304.1|7308|7305.2|7313.8|7311|7305.9|7303.1|1960
1632410400000|2021-09-23 15:20:00|7308.4|7305.6|7317.9|7315.1|7319|7316.2|7308|7305.2|2931
1632410700000|2021-09-23 15:25:00|7318|7315.2|7329.8|7327|7333.4|7330.6|7317.9|7315.1|3776
1632411000000|2021-09-23 15:30:00|7328.7|7325.9|7325.8|7323|7331.8|7329|7324|7321.2|5164
1632411300000|2021-09-23 15:35:00|7324.9|7322.1|7341.9|7339.1|7341.9|7339.1|7322.9|7320.1|2645
1632411600000|2021-09-23 15:40:00|7341.8|7339|7336.3|7333.5|7345.9|7343.1|7335.4|7332.6|3257
1632411900000|2021-09-23 15:45:00|7336.7|7333.9|7339.8|7337|7344.8|7342|7332.9|7330.1|2719
1632412200000|2021-09-23 15:50:00|7340.8|7338|7335.9|7333.1|7343.8|7341|7335.8|7333|2404
1632412500000|2021-09-23 15:55:00|7336.4|7333.6|7331.9|7329.1|7338.8|7336|7330.8|7328|1811
1632412800000|2021-09-23 16:00:00|7332.8|7330|7322.9|7320.1|7332.8|7330|7318.9|7316.1|3153
1632413100000|2021-09-23 16:05:00|7323.8|7321|7321.4|7318.6|7324.9|7322.1|7317.9|7315.1|1930
1632413400000|2021-09-23 16:10:00|7321.8|7319|7317.9|7315.1|7325.8|7323|7315|7312.2|1888
1632413700000|2021-09-23 16:15:00|7317.5|7314.7|7310.9|7308.1|7320|7317.2|7309.9|7307.1|1597
1632414000000|2021-09-23 16:20:00|7310|7307.2|7308|7305.2|7312.9|7310.1|7304|7301.2|2364
1632414300000|2021-09-23 16:25:00|7308.9|7306.1|7323|7320.2|7326|7323.2|7306.9|7304.1|1601
1632414600000|2021-09-23 16:30:00|7322.9|7320.1|7334.9|7332.1|7334.9|7332.1|7322.9|7320.1|1889
1632414900000|2021-09-23 16:35:00|7333.9|7331.1|7329.9|7327.1|7339.9|7337.1|7327|7324.2|1520
1632415200000|2021-09-23 16:40:00|7330.8|7328|7333.9|7331.1|7333.9|7331.1|7329.9|7327.1|872
1632415500000|2021-09-23 16:45:00|7333.4|7330.6|7330.9|7328.1|7333.9|7331.1|7329|7326.2|598
1632415800000|2021-09-23 16:50:00|7331.8|7329|7332|7329.2|7335.9|7333.1|7331|7328.2|818
1632416100000|2021-09-23 16:55:00|7331.9|7329.1|7336.9|7334.1|7339.9|7337.1|7330.9|7328.1|1620
1632416400000|2021-09-23 17:00:00|7337.8|7335|7334|7331.2|7338.9|7336.1|7331.9|7329.1|3032
1632416700000|2021-09-23 17:05:00|7334.9|7332.1|7339.9|7337.1|7342|7339.2|7334|7331.2|1509
1632417000000|2021-09-23 17:10:00|7339|7336.2|7340.8|7338|7344.9|7342.1|7337.4|7334.6|1279
1632417300000|2021-09-23 17:15:00|7340.9|7338.1|7340.8|7338|7343.8|7341|7337.8|7335|685
1632417600000|2021-09-23 17:20:00|7340.9|7338.1|7331.8|7329|7340.9|7338.1|7328.8|7326|1042
1632417900000|2021-09-23 17:25:00|7331|7328.2|7334.9|7332.1|7336.8|7334|7330|7327.2|762
1632418200000|2021-09-23 17:30:00|7335.3|7332.5|7333.8|7331|7336.8|7334|7328|7325.2|2447
1632418500000|2021-09-23 17:35:00|7332.9|7330.1|7337.9|7335.1|7340.8|7338|7332.8|7330|1411
1632418800000|2021-09-23 17:40:00|7338.3|7335.5|7338.8|7336|7341.8|7339|7332.8|7330|1132
1632419100000|2021-09-23 17:45:00|7337.9|7335.1|7332.8|7330|7338.8|7336|7327.9|7325.1|1265
1632419400000|2021-09-23 17:50:00|7332.9|7330.1|7331.8|7329|7334.8|7332|7329.8|7327|694
1632419700000|2021-09-23 17:55:00|7331.4|7328.6|7326.1|7323.3|7332.9|7330.1|7320.1|7317.3|6102
1632420000000|2021-09-23 18:00:00|7325.6|7322.8|7329.1|7326.3|7331.9|7329.1|7319.2|7316.4|2754
1632420300000|2021-09-23 18:05:00|7329.5|7326.7|7328.1|7325.3|7331.2|7328.4|7321.1|7318.3|1418
1632420600000|2021-09-23 18:10:00|7328.6|7325.8|7329.1|7326.3|7329.2|7326.4|7321.2|7318.4|3227
1632420900000|2021-09-23 18:15:00|7329.2|7326.4|7327.1|7324.3|7332.1|7329.3|7320.2|7317.4|2856
1632421200000|2021-09-23 18:20:00|7326.6|7323.8|7330.2|7327.4|7330.2|7327.4|7320|7317.2|2452
1632421500000|2021-09-23 18:25:00|7329.7|7326.9|7329.4|7326.6|7332.3|7329.5|7320.2|7317.4|8034
1632421800000|2021-09-23 18:30:00|7329.3|7326.5|7326.3|7323.5|7329.4|7326.6|7322.4|7319.6|2676
1632422100000|2021-09-23 18:35:00|7327.2|7324.4|7327.4|7324.6|7328.4|7325.6|7324.3|7321.5|632
1632422400000|2021-09-23 18:40:00|7328.3|7325.5|7326.4|7323.6|7329.4|7326.6|7322.4|7319.6|1257
1632422700000|2021-09-23 18:45:00|7326.3|7323.5|7325.4|7322.6|7328.3|7325.5|7323.4|7320.6|1547
1632423000000|2021-09-23 18:50:00|7324.4|7321.6|7322.4|7319.6|7325.4|7322.6|7320|7317.2|448
1632423300000|2021-09-23 18:55:00|7322.3|7319.5|7315.4|7312.6|7322.3|7319.5|7312.4|7309.6|1532
1632423600000|2021-09-23 19:00:00|7314.5|7311.7|7312.4|7309.6|7316.4|7313.6|7309.5|7306.7|962
1632423900000|2021-09-23 19:05:00|7312.3|7309.5|7300.3|7297.5|7312.4|7309.6|7299.4|7296.6|2786
1632424200000|2021-09-23 19:10:00|7299.5|7296.7|7305.3|7302.5|7305.4|7302.6|7298.3|7295.5|2367
1632424500000|2021-09-23 19:15:00|7305.4|7302.6|7309.3|7306.5|7313.4|7310.6|7305.3|7302.5|578
1632424800000|2021-09-23 19:20:00|7309.4|7306.6|7309.3|7306.5|7310.4|7307.6|7308.3|7305.5|724
1632425100000|2021-09-23 19:25:00|7309.4|7306.6|7309.3|7306.5|7310.4|7307.6|7307.8|7305|436
1632425400000|2021-09-23 19:30:00|7308.9|7306.1|7313.2|7310.4|7314.4|7311.6|7307.4|7304.6|524
1632425700000|2021-09-23 19:35:00|7312.8|7310|7313.4|7310.6|7313.4|7310.6|7310.4|7307.6|194
1632426000000|2021-09-23 19:40:00|7312.4|7309.6|7316.3|7313.5|7316.4|7313.6|7312.4|7309.6|618
1632426300000|2021-09-23 19:45:00|7316.4|7313.6|7314.4|7311.6|7316.4|7313.6|7314.3|7311.5|226
1632426600000|2021-09-23 19:50:00|7314.3|7311.5|7320.3|7317.5|7320.4|7317.6|7314.2|7311.4|693
1632426900000|2021-09-23 19:55:00|7320.2|7317.4|7319.3|7316.5|7320.4|7317.6|7317.2|7314.4|413
1632427200000|2021-09-23 20:00:00|7319.2|7316.4|7318.3|7315.5|7322.3|7319.5|7317.8|7315|476
1632427500000|2021-09-23 20:05:00|7317.4|7314.6|7320.2|7317.4|7320.4|7317.6|7317.4|7314.6|377
1632427800000|2021-09-23 20:10:00|7319.4|7316.6|7319.2|7316.4|7320.4|7317.6|7317.2|7314.4|347
1632428100000|2021-09-23 20:15:00|7319.3|7316.5|7321.2|7318.4|7322.2|7319.4|7319.2|7316.4|316
1632428400000|2021-09-23 20:20:00|7320.8|7318|7320.3|7317.5|7321.3|7318.5|7320.1|7317.3|87
1632428700000|2021-09-23 20:25:00|7320.2|7317.4|7320.2|7317.4|7322.2|7319.4|7319.2|7316.4|161
1632429000000|2021-09-23 20:30:00|7320.1|7317.3|7319.2|7316.4|7320.6|7317.8|7318.2|7315.4|213
1632429300000|2021-09-23 20:35:00|7320.1|7317.3|7319.2|7316.4|7321.2|7318.4|7319.2|7316.4|170
1632429600000|2021-09-23 20:40:00|7319.7|7316.9|7320.3|7317.5|7321.2|7318.4|7319.3|7316.5|152
1632429900000|2021-09-23 20:45:00|7321.2|7318.4|7321.3|7318.5|7322.2|7319.4|7319.3|7316.5|523
1632430200000|2021-09-23 20:50:00|7323.7|7319.7|7319.2|7316.4|7323.7|7320.5|7318.7|7315.9|314
1632430500000|2021-09-23 20:55:00|7320.1|7317.3|7320.2|7317.4|7321.3|7318.5|7318.2|7315.4|414
1632434400000|2021-09-23 22:00:00|7321.1|7318.3|7318.1|7315.3|7323.1|7320.3|7317.1|7314.3|214
1632434700000|2021-09-23 22:05:00|7317.6|7314.8|7319.6|7316.8|7320.6|7317.8|7316.6|7313.8|129
1632435000000|2021-09-23 22:10:00|7320.1|7317.3|7319|7316.2|7321|7318.2|7318|7315.2|59
1632435300000|2021-09-23 22:15:00|7319.5|7316.7|7319|7316.2|7320|7317.2|7318.1|7315.3|21
1632435600000|2021-09-23 22:20:00|7318.6|7315.8|7319|7316.2|7319|7316.2|7318|7315.2|35
1632435900000|2021-09-23 22:25:00|7318.6|7315.8|7320|7317.2|7320|7317.2|7318.5|7315.7|23
1632436200000|2021-09-23 22:30:00|7320.9|7318.1|7321|7318.2|7321|7318.2|7320|7317.2|52
1632436500000|2021-09-23 22:35:00|7321.5|7318.7|7322|7319.2|7322.1|7319.3|7321|7318.2|46
1632436800000|2021-09-23 22:40:00|7322.5|7319.7|7324|7321.2|7326|7323.2|7322.5|7319.7|201
1632437100000|2021-09-23 22:45:00|7323.5|7320.7|7324|7321.2|7325|7322.2|7322|7319.2|61
1632437400000|2021-09-23 22:50:00|7323.5|7320.7|7324|7321.2|7325|7322.2|7323|7320.2|63
1632437700000|2021-09-23 22:55:00|7324.4|7321.6|7323|7320.2|7325|7322.2|7322.1|7319.3|55
1632438000000|2021-09-23 23:00:00|7322.6|7319.8|7321.5|7318.7|7323|7320.2|7321|7318.2|57
1632438300000|2021-09-23 23:05:00|7321.1|7318.3|7323|7320.2|7323|7320.2|7320.9|7318.1|45
1632438600000|2021-09-23 23:10:00|7323.1|7320.3|7324|7321.2|7325|7322.2|7323|7320.2|86
1632438900000|2021-09-23 23:15:00|7324.4|7321.6|7324|7321.2|7325.9|7323.1|7323.9|7321.1|45
1632439200000|2021-09-23 23:20:00|7324.9|7322.1|7323.9|7321.1|7324.9|7322.1|7323.6|7320.8|34
1632439500000|2021-09-23 23:25:00|7323.5|7320.7|7323|7320.2|7323.9|7321.1|7323|7320.2|27
1632439800000|2021-09-23 23:30:00|7322.9|7320.1|7325|7322.2|7325|7322.2|7322|7319.2|51
1632440100000|2021-09-23 23:35:00|7324|7321.2|7324.9|7322.1|7325|7322.2|7323|7320.2|31
1632440400000|2021-09-23 23:40:00|7325|7322.2|7324.9|7322.1|7327.9|7325.1|7324|7321.2|98
1632440700000|2021-09-23 23:45:00|7325|7322.2|7325.5|7322.7|7326.9|7324.1|7323|7320.2|117
1632441000000|2021-09-23 23:50:00|7325|7322.2|7326|7323.2|7326.9|7324.1|7325|7322.2|68
1632441300000|2021-09-23 23:55:00|7325.5|7322.7|7325.5|7322.7|7326|7323.2|7325|7322.2|72
1632441600000|2021-09-24 00:00:00|7326|7323.2|7322.5|7319.7|7329.9|7327.1|7320.9|7318.1|454
1632441900000|2021-09-24 00:05:00|7323|7320.2|7311.9|7309.1|7323|7320.2|7311|7308.2|463
1632442200000|2021-09-24 00:10:00|7311.5|7308.7|7316.9|7314.1|7316.9|7314.1|7311.5|7308.7|310
1632442500000|2021-09-24 00:15:00|7316.5|7313.7|7316|7313.2|7318.9|7316.1|7313.9|7311.1|270
1632442800000|2021-09-24 00:20:00|7316.9|7314.1|7321.9|7319.1|7325|7322.2|7316|7313.2|347
1632443100000|2021-09-24 00:25:00|7322.4|7319.6|7322.9|7320.1|7324.9|7322.1|7321.5|7318.7|112
1632443400000|2021-09-24 00:30:00|7322.5|7319.7|7316.9|7314.1|7323.9|7321.1|7316|7313.2|252
1632443700000|2021-09-24 00:35:00|7317|7314.2|7315.5|7312.7|7317.9|7315.1|7313|7310.2|153
1632444000000|2021-09-24 00:40:00|7315.1|7312.3|7315.9|7313.1|7317|7314.2|7313.9|7311.1|109
1632444300000|2021-09-24 00:45:00|7315.1|7312.3|7315|7312.2|7315.9|7313.1|7313|7310.2|132
1632444600000|2021-09-24 00:50:00|7314.9|7312.1|7312.9|7310.1|7315.9|7313.1|7312.9|7310.1|103
1632444900000|2021-09-24 00:55:00|7313.3|7310.5|7314.9|7312.1|7315.8|7313|7312.9|7310.1|90
1632445200000|2021-09-24 01:00:00|7315.8|7313|7332|7329.2|7336.9|7334.1|7315.8|7313|1269
1632445500000|2021-09-24 01:05:00|7331|7328.2|7323.9|7321.1|7333|7330.2|7323|7320.2|544
1632445800000|2021-09-24 01:10:00|7324|7321.2|7333.9|7331.1|7335|7332.2|7321.9|7319.1|459
1632446100000|2021-09-24 01:15:00|7334|7331.2|7348.9|7346.1|7349.8|7347|7333|7330.2|1013
1632446400000|2021-09-24 01:20:00|7349|7346.2|7356|7353.2|7362.7|7359.9|7348.9|7346.1|1474
1632446700000|2021-09-24 01:25:00|7356.4|7353.6|7358|7355.2|7360|7357.2|7349.9|7347.1|780
1632447000000|2021-09-24 01:30:00|7358.8|7356|7356.9|7354.1|7361|7358.2|7355.9|7353.1|549
1632447300000|2021-09-24 01:35:00|7357.4|7354.6|7354.9|7352.1|7360.9|7358.1|7352.9|7350.1|716
1632447600000|2021-09-24 01:40:00|7355.4|7352.6|7352.9|7350.1|7357.9|7355.1|7351.9|7349.1|370
1632447900000|2021-09-24 01:45:00|7353.9|7351.1|7340.5|7337.7|7353.9|7351.1|7340|7337.2|713
1632448200000|2021-09-24 01:50:00|7340.1|7337.3|7338.9|7336.1|7345.9|7343.1|7336.9|7334.1|576
1632448500000|2021-09-24 01:55:00|7337.9|7335.1|7314.9|7312.1|7337.9|7335.1|7309.9|7307.1|1428
1632448800000|2021-09-24 02:00:00|7314.4|7311.6|7304.9|7302.1|7316.9|7314.1|7303.9|7301.1|795
1632449100000|2021-09-24 02:05:00|7305.4|7302.6|7312.8|7310|7313.8|7311|7300.9|7298.1|972
1632449400000|2021-09-24 02:10:00|7313.3|7310.5|7301.8|7299|7313.3|7310.5|7299.9|7297.1|694
1632449700000|2021-09-24 02:15:00|7301|7298.2|7303.9|7301.1|7305.8|7303|7293.8|7291|1091
1632450000000|2021-09-24 02:20:00|7303.8|7301|7305.3|7302.5|7309.3|7306.5|7302.9|7300.1|416
1632450300000|2021-09-24 02:25:00|7304.8|7302|7307.3|7304.5|7308.8|7306|7301.8|7299|220
1632450600000|2021-09-24 02:30:00|7306.8|7304|7308.8|7306|7310.8|7308|7303.8|7301|377
1632450900000|2021-09-24 02:35:00|7309.3|7306.5|7305.8|7303|7311.8|7309|7304.8|7302|406
1632451200000|2021-09-24 02:40:00|7304.9|7302.1|7304.7|7301.9|7307.9|7305.1|7302.7|7299.9|305
1632451500000|2021-09-24 02:45:00|7303.8|7301|7304.7|7301.9|7304.7|7301.9|7298.8|7296|442
1632451800000|2021-09-24 02:50:00|7304.3|7301.5|7306.8|7304|7309.8|7307|7304.2|7301.4|335
1632452100000|2021-09-24 02:55:00|7306.7|7303.9|7308.8|7306|7308.8|7306|7303.8|7301|349
1632452400000|2021-09-24 03:00:00|7307.9|7305.1|7318.8|7316|7319.7|7316.9|7306.8|7304|515
1632452700000|2021-09-24 03:05:00|7318.9|7316.1|7318.9|7316.1|7320.8|7318|7315.9|7313.1|358
1632453000000|2021-09-24 03:10:00|7319.7|7316.9|7321.9|7319.1|7325.9|7323.1|7318.8|7316|597
1632453300000|2021-09-24 03:15:00|7321.8|7319|7327.8|7325|7327.9|7325.1|7321.7|7318.9|487
1632453600000|2021-09-24 03:20:00|7327.7|7324.9|7335.9|7333.1|7340.7|7337.9|7326.8|7324|781
1632453900000|2021-09-24 03:25:00|7334.9|7332.1|7334.8|7332|7339.8|7337|7333.8|7331|429
1632454200000|2021-09-24 03:30:00|7334.7|7331.9|7332.8|7330|7335.9|7333.1|7329.8|7327|263
1632454500000|2021-09-24 03:35:00|7333.2|7330.4|7327.2|7324.4|7333.7|7330.9|7326.8|7324|208
1632454800000|2021-09-24 03:40:00|7327.6|7324.8|7324.3|7321.5|7327.8|7325|7323.8|7321|266
1632455100000|2021-09-24 03:45:00|7324.8|7322|7327.3|7324.5|7328.7|7325.9|7323.9|7321.1|141
1632455400000|2021-09-24 03:50:00|7326.8|7324|7328.8|7326|7329.8|7327|7326.8|7324|122
1632455700000|2021-09-24 03:55:00|7329.8|7327|7327.3|7324.5|7329.8|7327|7324.8|7322|101
1632456000000|2021-09-24 04:00:00|7326.9|7324.1|7328.8|7326|7331.8|7329|7326.7|7323.9|161
1632456300000|2021-09-24 04:05:00|7329.8|7327|7333.3|7330.5|7335.8|7333|7328.8|7326|305
1632456600000|2021-09-24 04:10:00|7332.9|7330.1|7329.7|7326.9|7333.8|7331|7328.8|7326|164
1632456900000|2021-09-24 04:15:00|7329.3|7326.5|7331.7|7328.9|7332.8|7330|7327.8|7325|224
1632457200000|2021-09-24 04:20:00|7330.7|7327.9|7332.7|7329.9|7334.7|7331.9|7330.7|7327.9|124
1632457500000|2021-09-24 04:25:00|7331.7|7328.9|7329.7|7326.9|7333.7|7330.9|7329.7|7326.9|81
1632457800000|2021-09-24 04:30:00|7328.8|7326|7329.3|7326.5|7330.7|7327.9|7328.7|7325.9|107
1632458100000|2021-09-24 04:35:00|7329.7|7326.9|7329.7|7326.9|7329.8|7327|7327.7|7324.9|106
1632458400000|2021-09-24 04:40:00|7329.3|7326.5|7327.7|7324.9|7329.8|7327|7327.7|7324.9|51
1632458700000|2021-09-24 04:45:00|7327.8|7325|7329.8|7327|7331.1|7328.3|7327.7|7324.9|90
1632459000000|2021-09-24 04:50:00|7329.7|7326.9|7327.8|7325|7330.8|7328|7327.8|7325|85
1632459300000|2021-09-24 04:55:00|7328.2|7325.4|7329.7|7326.9|7329.8|7327|7327.7|7324.9|59
1632459600000|2021-09-24 05:00:00|7328.8|7326|7330.7|7327.9|7334.3|7331.5|7327.3|7324.5|283
1632459900000|2021-09-24 05:05:00|7330.8|7328|7330.7|7327.9|7333.7|7330.9|7328.8|7326|131
1632460200000|2021-09-24 05:10:00|7331.7|7328.9|7335.3|7332.5|7336.6|7333.8|7329.7|7326.9|171
1632460500000|2021-09-24 05:15:00|7334.8|7332|7332.8|7330|7336.7|7333.9|7331.7|7328.9|264
1632460800000|2021-09-24 05:20:00|7333.2|7330.4|7332.7|7329.9|7335.7|7332.9|7331.7|7328.9|121
1632461100000|2021-09-24 05:25:00|7332.8|7330|7333.7|7330.9|7333.7|7330.9|7329.6|7326.8|117
1632461400000|2021-09-24 05:30:00|7332.8|7330|7340.7|7337.9|7342.7|7339.9|7332.8|7330|743
1632461700000|2021-09-24 05:35:00|7341.2|7338.4|7338.2|7335.4|7344.7|7341.9|7335.7|7332.9|599
1632462000000|2021-09-24 05:40:00|7338.7|7335.9|7338.7|7335.9|7342.7|7339.9|7337.7|7334.9|218
1632462300000|2021-09-24 05:45:00|7338.2|7335.4|7343.7|7340.9|7344.7|7341.9|7337.7|7334.9|182
1632462600000|2021-09-24 05:50:00|7344.6|7341.8|7341.7|7338.9|7344.7|7341.9|7340.7|7337.9|369
1632462900000|2021-09-24 05:55:00|7342.7|7339.9|7341.2|7338.4|7344.7|7341.9|7340.7|7337.9|164
1632463200000|2021-09-24 06:00:00|7341.7|7338.9|7339.6|7336.8|7342.7|7339.9|7336.2|7333.4|366
1632463500000|2021-09-24 06:05:00|7339.7|7336.9|7337.6|7334.8|7340.7|7337.9|7336.6|7333.8|346
1632463800000|2021-09-24 06:10:00|7337.2|7334.4|7335.7|7332.9|7339.2|7336.4|7332.6|7329.8|393
1632464100000|2021-09-24 06:15:00|7336.1|7333.3|7339.6|7336.8|7339.6|7336.8|7332.7|7329.9|179
1632464400000|2021-09-24 06:20:00|7339.2|7336.4|7343.6|7340.8|7345.7|7342.9|7337.6|7334.8|485
1632464700000|2021-09-24 06:25:00|7343.7|7340.9|7346.6|7343.8|7347.6|7344.8|7342.6|7339.8|514
1632465000000|2021-09-24 06:30:00|7346.7|7343.9|7343.2|7340.4|7349.7|7346.9|7341.7|7338.9|540
1632465300000|2021-09-24 06:35:00|7343.6|7340.8|7346.8|7344|7349.7|7346.9|7341.7|7338.9|580
1632465600000|2021-09-24 06:40:00|7346.7|7343.9|7346.7|7343.9|7348.7|7345.9|7341.7|7338.9|424
1632465900000|2021-09-24 06:45:00|7346.6|7343.8|7345.2|7342.4|7347.7|7344.9|7342.7|7339.9|315
1632466200000|2021-09-24 06:50:00|7344.8|7342|7340.3|7337.5|7350.8|7348|7339.8|7337|529
1632466500000|2021-09-24 06:55:00|7340.7|7337.9|7342.7|7339.9|7344.7|7341.9|7340.2|7337.4|699
1632466800000|2021-09-24 07:00:00|7342.6|7339.8|7325.6|7322.8|7342.6|7339.8|7322.7|7319.9|1416
1632467100000|2021-09-24 07:05:00|7325.7|7322.9|7330.7|7327.9|7332.7|7329.9|7321.7|7318.9|705
1632467400000|2021-09-24 07:10:00|7330.6|7327.8|7335.2|7332.4|7336.7|7333.9|7326.2|7323.4|581
1632467700000|2021-09-24 07:15:00|7334.7|7331.9|7332.7|7329.9|7336.5|7333.7|7326.8|7324|708
1632468000000|2021-09-24 07:20:00|7331.7|7328.9|7322.6|7319.8|7332.7|7329.9|7318.7|7315.9|1104
1632468300000|2021-09-24 07:25:00|7322.2|7319.4|7326.6|7323.8|7329.6|7326.8|7318.6|7315.8|509
1632468600000|2021-09-24 07:30:00|7327.4|7324.6|7327.6|7324.8|7330.6|7327.8|7324.6|7321.8|553
1632468900000|2021-09-24 07:35:00|7328.1|7325.3|7323.6|7320.8|7329.6|7326.8|7323.6|7320.8|352
1632469200000|2021-09-24 07:40:00|7322.7|7319.9|7332.6|7329.8|7334.6|7331.8|7319.1|7316.3|746
1632469500000|2021-09-24 07:45:00|7331.6|7328.8|7324.6|7321.8|7332.6|7329.8|7319.6|7316.8|749
1632469800000|2021-09-24 07:50:00|7325.6|7322.8|7328.1|7325.3|7331.5|7328.7|7321.6|7318.8|411
1632470100000|2021-09-24 07:55:00|7327.6|7324.8|7324.5|7321.7|7330.6|7327.8|7321.6|7318.8|438
1632470400000|2021-09-24 08:00:00|7324.6|7321.8|7323.6|7320.8|7329.6|7326.8|7321.6|7318.8|561
1632470700000|2021-09-24 08:05:00|7324.5|7321.7|7322.6|7319.8|7330.6|7327.8|7318.2|7315.4|692
1632471000000|2021-09-24 08:10:00|7322.5|7319.7|7324.6|7321.8|7329.6|7326.8|7318.6|7315.8|478
1632471300000|2021-09-24 08:15:00|7325|7322.2|7326.7|7323.9|7330.6|7327.8|7322.6|7319.8|639
1632471600000|2021-09-24 08:20:00|7327.2|7324.4|7332.6|7329.8|7334.6|7331.8|7327.2|7324.4|780
1632471900000|2021-09-24 08:25:00|7332.7|7329.9|7331.6|7328.8|7342.5|7339.7|7329.7|7326.9|2046
1632472200000|2021-09-24 08:30:00|7331.7|7328.9|7341.6|7338.8|7342.5|7339.7|7327.7|7324.9|1157
1632472500000|2021-09-24 08:35:00|7341.5|7338.7|7342.6|7339.8|7345.6|7342.8|7337.7|7334.9|639
1632472800000|2021-09-24 08:40:00|7341.7|7338.9|7335.5|7332.7|7345.6|7342.8|7334.6|7331.8|552
1632473100000|2021-09-24 08:45:00|7335.6|7332.8|7337.5|7334.7|7337.6|7334.8|7331.6|7328.8|503
1632473400000|2021-09-24 08:50:00|7337.6|7334.8|7342.1|7339.3|7344.6|7341.8|7334.6|7331.8|441
1632473700000|2021-09-24 08:55:00|7341.7|7338.9|7346.6|7343.8|7346.7|7343.9|7340.5|7337.7|545
1632474000000|2021-09-24 09:00:00|7346.7|7343.9|7345.6|7342.8|7349.6|7346.8|7342.5|7339.7|664
1632474300000|2021-09-24 09:05:00|7346.5|7343.7|7343.5|7340.7|7347.6|7344.8|7342.6|7339.8|378
1632474600000|2021-09-24 09:10:00|7343.6|7340.8|7337.6|7334.8|7343.6|7340.8|7336.5|7333.7|352
1632474900000|2021-09-24 09:15:00|7338.1|7335.3|7338.6|7335.8|7343.5|7340.7|7336.6|7333.8|246
1632475200000|2021-09-24 09:20:00|7339.1|7336.3|7337.5|7334.7|7340.6|7337.8|7333.2|7330.4|312
1632475500000|2021-09-24 09:25:00|7337.6|7334.8|7337.5|7334.7|7340.6|7337.8|7336.5|7333.7|162
1632475800000|2021-09-24 09:30:00|7337|7334.2|7341.5|7338.7|7342.6|7339.8|7336.6|7333.8|247
1632476100000|2021-09-24 09:35:00|7340.6|7337.8|7339.5|7336.7|7342.4|7339.6|7337.5|7334.7|154
1632476400000|2021-09-24 09:40:00|7339|7336.2|7342.5|7339.7|7345|7342.2|7338.5|7335.7|250
1632476700000|2021-09-24 09:45:00|7343|7340.2|7335.5|7332.7|7344.5|7341.7|7333.5|7330.7|538
1632477000000|2021-09-24 09:50:00|7334.5|7331.7|7335.5|7332.7|7337.5|7334.7|7332.5|7329.7|383
1632477300000|2021-09-24 09:55:00|7335|7332.2|7329.5|7326.7|7335|7332.2|7328.6|7325.8|384
1632477600000|2021-09-24 10:00:00|7329.9|7327.1|7333.4|7330.6|7334.4|7331.6|7327.5|7324.7|429
1632477900000|2021-09-24 10:05:00|7333|7330.2|7331.5|7328.7|7333.5|7330.7|7329.5|7326.7|379
1632478200000|2021-09-24 10:10:00|7331|7328.2|7332.5|7329.7|7334.6|7331.8|7331|7328.2|271
1632478500000|2021-09-24 10:15:00|7332.6|7329.8|7327.6|7324.8|7334.5|7331.7|7326.7|7323.9|444
1632478800000|2021-09-24 10:20:00|7327.5|7324.7|7333.6|7330.8|7334.7|7331.9|7325.6|7322.8|493
1632479100000|2021-09-24 10:25:00|7333.2|7330.4|7330.6|7327.8|7336.6|7333.8|7327.7|7324.9|366
1632479400000|2021-09-24 10:30:00|7330.7|7327.9|7328.6|7325.8|7331.7|7328.9|7326.6|7323.8|268
1632479700000|2021-09-24 10:35:00|7327.6|7324.8|7326.6|7323.8|7330.6|7327.8|7325.6|7322.8|255
1632480000000|2021-09-24 10:40:00|7327.1|7324.3|7325.1|7322.3|7327.6|7324.8|7322.6|7319.8|410
1632480300000|2021-09-24 10:45:00|7325.6|7322.8|7326.6|7323.8|7328.6|7325.8|7323.6|7320.8|274
1632480600000|2021-09-24 10:50:00|7326.1|7323.3|7327.6|7324.8|7329.6|7326.8|7325.6|7322.8|220
1632480900000|2021-09-24 10:55:00|7328.1|7325.3|7329.6|7326.8|7330.6|7327.8|7325.6|7322.8|132
1632481200000|2021-09-24 11:00:00|7330.1|7327.3|7326.5|7323.7|7334.1|7331.3|7325.6|7322.8|966
1632481500000|2021-09-24 11:05:00|7326.1|7323.3|7317.5|7314.7|7327.5|7324.7|7316.6|7313.8|1145
1632481800000|2021-09-24 11:10:00|7316.6|7313.8|7303.7|7300.9|7317.5|7314.7|7302.8|7300|2607
1632482100000|2021-09-24 11:15:00|7303.8|7301|7307.6|7304.8|7309.6|7306.8|7298.8|7296|1528
1632482400000|2021-09-24 11:20:00|7306.8|7304|7306.2|7303.4|7307.7|7304.9|7302.7|7299.9|432
1632482700000|2021-09-24 11:25:00|7305.8|7303|7319.6|7316.8|7320.6|7317.8|7303.7|7300.9|1152
1632483000000|2021-09-24 11:30:00|7320.6|7317.8|7324.5|7321.7|7328.4|7325.6|7318.6|7315.8|934
1632483300000|2021-09-24 11:35:00|7324.4|7321.6|7318|7315.2|7327.4|7324.6|7317|7314.2|422
1632483600000|2021-09-24 11:40:00|7318.1|7315.3|7316.6|7313.8|7320.5|7317.7|7315.5|7312.7|376
1632483900000|2021-09-24 11:45:00|7316.5|7313.7|7312.6|7309.8|7317.5|7314.7|7309.6|7306.8|337
1632484200000|2021-09-24 11:50:00|7313|7310.2|7311.6|7308.8|7316|7313.2|7306.6|7303.8|850
1632484500000|2021-09-24 11:55:00|7311.2|7308.4|7314.6|7311.8|7318.5|7315.7|7307.6|7304.8|644
1632484800000|2021-09-24 12:00:00|7315.5|7312.7|7303.5|7300.7|7316.4|7313.6|7302.5|7299.7|1223
1632485100000|2021-09-24 12:05:00|7304.3|7301.5|7302.5|7299.7|7304.6|7301.8|7298.6|7295.8|923
1632485400000|2021-09-24 12:10:00|7302.6|7299.8|7307.5|7304.7|7310.5|7307.7|7302.5|7299.7|776
1632485700000|2021-09-24 12:15:00|7307.6|7304.8|7315.6|7312.8|7323.5|7320.7|7307.5|7304.7|1361
1632486000000|2021-09-24 12:20:00|7316.4|7313.6|7310.6|7307.8|7318.4|7315.6|7309.6|7306.8|843
1632486300000|2021-09-24 12:25:00|7310.5|7307.7|7314.5|7311.7|7319.5|7316.7|7309.5|7306.7|581
1632486600000|2021-09-24 12:30:00|7314.4|7311.6|7310.5|7307.7|7315.6|7312.8|7308.6|7305.8|900
1632486900000|2021-09-24 12:35:00|7310.4|7307.6|7313.3|7310.5|7315.4|7312.6|7308.5|7305.7|1451
1632487200000|2021-09-24 12:40:00|7313.4|7310.6|7313.5|7310.7|7314.5|7311.7|7302.5|7299.7|1173
1632487500000|2021-09-24 12:45:00|7313.4|7310.6|7311.5|7308.7|7316.5|7313.7|7307.5|7304.7|868
1632487800000|2021-09-24 12:50:00|7312.3|7309.5|7318.4|7315.6|7321.5|7318.7|7309|7306.2|1470
1632488100000|2021-09-24 12:55:00|7317.9|7315.1|7306.5|7303.7|7318.4|7315.6|7304.5|7301.7|1709
1632488400000|2021-09-24 13:00:00|7305.6|7302.8|7291.4|7288.6|7309.5|7306.7|7288.7|7285.9|6957
1632488700000|2021-09-24 13:05:00|7290.9|7288.1|7284.4|7281.6|7293.4|7290.6|7276.5|7273.7|4470
1632489000000|2021-09-24 13:10:00|7283.6|7280.8|7297.8|7295|7298.4|7295.6|7283.5|7280.7|5935
1632489300000|2021-09-24 13:15:00|7298.2|7295.4|7293.4|7290.6|7311.2|7308.4|7290.5|7287.7|3086
1632489600000|2021-09-24 13:20:00|7293.8|7291|7305.4|7302.6|7307.4|7304.6|7293.8|7291|1398
1632489900000|2021-09-24 13:25:00|7305.9|7303.1|7305.4|7302.6|7306.4|7303.6|7295.4|7292.6|1428
1632490200000|2021-09-24 13:30:00|7306.3|7303.5|7331.3|7328.5|7334.3|7331.5|7301.3|7298.5|5546
1632490500000|2021-09-24 13:35:00|7332.2|7329.4|7330.3|7327.5|7337.3|7334.5|7327.3|7324.5|2942
1632490800000|2021-09-24 13:40:00|7331.3|7328.5|7339|7336.2|7342|7339.2|7328.3|7325.5|4590
1632491100000|2021-09-24 13:45:00|7338.6|7335.8|7333.9|7331.1|7347.9|7345.1|7332.9|7330.1|3840
1632491400000|2021-09-24 13:50:00|7334.4|7331.6|7337|7334.2|7349.9|7347.1|7333.9|7331.1|2805
1632491700000|2021-09-24 13:55:00|7337.5|7334.7|7346.8|7344|7352.8|7350|7336|7333.2|2676
1632492000000|2021-09-24 14:00:00|7346|7343.2|7359.8|7357|7360.8|7358|7336.2|7333.4|4811
1632492300000|2021-09-24 14:05:00|7360|7357.2|7368.7|7365.9|7371.6|7368.8|7353.8|7351|4891
1632492600000|2021-09-24 14:10:00|7368.3|7365.5|7355.7|7352.9|7370.7|7367.9|7348.5|7345.7|5424
1632492900000|2021-09-24 14:15:00|7354.8|7352|7355.9|7353.1|7362.7|7359.9|7352.8|7350|1889
1632493200000|2021-09-24 14:20:00|7355.1|7352.3|7360.8|7358|7362.7|7359.9|7352.8|7350|2098
1632493500000|2021-09-24 14:25:00|7361.2|7358.4|7360.9|7358.1|7367.7|7364.9|7358.9|7356.1|1813
1632493800000|2021-09-24 14:30:00|7361.3|7358.5|7363.9|7361.1|7373.1|7370|7359.7|7356.9|4214
1632494100000|2021-09-24 14:35:00|7364|7361.2|7371.4|7368.6|7377.8|7375|7363.9|7361.1|2969
1632494400000|2021-09-24 14:40:00|7371.8|7369|7365.9|7363.1|7372.9|7370.1|7364.8|7362|1580
1632494700000|2021-09-24 14:45:00|7366.4|7363.6|7363|7360.2|7366.9|7364.1|7355|7352.2|2719
1632495000000|2021-09-24 14:50:00|7362|7359.2|7361.9|7359.1|7364|7361.2|7357|7354.2|1254
1632495300000|2021-09-24 14:55:00|7362|7359.2|7370.9|7368.1|7372.8|7370|7361.9|7359.1|1717
1632495600000|2021-09-24 15:00:00|7370.8|7368|7360.5|7357.7|7372.8|7370|7354.1|7351.3|3196
1632495900000|2021-09-24 15:05:00|7360.1|7357.3|7365.9|7363.1|7368.8|7366|7352.1|7349.3|3570
1632496200000|2021-09-24 15:10:00|7366.4|7363.6|7371.9|7369.1|7373.9|7371.1|7365.9|7363.1|2343
1632496500000|2021-09-24 15:15:00|7371|7368.2|7371.4|7368.6|7373.9|7371.1|7365.1|7362.3|1949
1632496800000|2021-09-24 15:20:00|7371.8|7369|7383.7|7380.9|7387.8|7385|7368.9|7366.1|3661
1632497100000|2021-09-24 15:25:00|7382.8|7380|7370.8|7368|7383.8|7381|7370.8|7368|2564
1632497400000|2021-09-24 15:30:00|7371.8|7369|7362.9|7360.1|7372.8|7370|7355.8|7353|5083
1632497700000|2021-09-24 15:35:00|7363|7360.2|7362|7359.2|7364.9|7362.1|7356.9|7354.1|1529
1632498000000|2021-09-24 15:40:00|7361.5|7358.7|7368.5|7365.7|7372.1|7369.3|7361|7358.2|1434
1632498300000|2021-09-24 15:45:00|7368.9|7366.1|7372.9|7370.1|7373|7370.2|7363.9|7361.1|1580
1632498600000|2021-09-24 15:50:00|7373|7370.2|7377.9|7375.1|7378.9|7376.1|7371.9|7369.1|2338
1632498900000|2021-09-24 15:55:00|7378.7|7375.9|7381.9|7379.1|7383.9|7381.1|7376.9|7374.1|1743
1632499200000|2021-09-24 16:00:00|7382.7|7379.9|7372|7369.2|7385.8|7383|7369.1|7366.3|2126
1632499500000|2021-09-24 16:05:00|7372.1|7369.3|7387.7|7384.9|7388.7|7385.9|7372.1|7369.3|1908
1632499800000|2021-09-24 16:10:00|7387.6|7384.8|7387.7|7384.9|7391.7|7388.9|7386.7|7383.9|2083
1632500100000|2021-09-24 16:15:00|7388.6|7385.8|7383.7|7380.9|7392.6|7389.8|7380.9|7378.1|1312
1632500400000|2021-09-24 16:20:00|7384.7|7381.9|7392.7|7389.9|7392.7|7389.9|7384.7|7381.9|1127
1632500700000|2021-09-24 16:25:00|7391.8|7389|7387.2|7384.4|7392.7|7389.9|7383.9|7381.1|1068
1632501000000|2021-09-24 16:30:00|7387.6|7384.8|7391.5|7388.7|7396.4|7393.6|7387.6|7384.8|2663
1632501300000|2021-09-24 16:35:00|7390.6|7387.8|7394.5|7391.7|7396.4|7393.6|7390.6|7387.8|884
1632501600000|2021-09-24 16:40:00|7394.6|7391.8|7390.6|7387.8|7395.5|7392.7|7384.6|7381.8|1036
1632501900000|2021-09-24 16:45:00|7391.4|7388.6|7385.5|7382.7|7392.5|7389.7|7384.5|7381.7|1615
1632502200000|2021-09-24 16:50:00|7386.4|7383.6|7393.5|7390.7|7394.5|7391.7|7386.4|7383.6|747
1632502500000|2021-09-24 16:55:00|7393.6|7390.8|7392.5|7389.7|7394.5|7391.7|7388.6|7385.8|765
1632502800000|2021-09-24 17:00:00|7393.5|7390.7|7406.3|7403.5|7408.3|7405.5|7393|7390.2|2775
1632503100000|2021-09-24 17:05:00|7406.4|7403.6|7412.3|7409.5|7421.1|7418.3|7406.4|7403.6|8115
1632503400000|2021-09-24 17:10:00|7412.4|7409.6|7408.3|7405.5|7413.3|7410.5|7402.3|7399.5|4453
1632503700000|2021-09-24 17:15:00|7409.3|7406.5|7412.3|7409.5|7414.3|7411.5|7407.3|7404.5|1252
1632504000000|2021-09-24 17:20:00|7412.4|7409.6|7405.3|7402.5|7413.3|7410.5|7403.8|7401|2203
1632504300000|2021-09-24 17:25:00|7405.4|7402.6|7406.5|7403.7|7408.3|7405.5|7402.3|7399.5|1219
1632504600000|2021-09-24 17:30:00|7406.6|7403.8|7400.5|7397.7|7406.6|7403.8|7399.5|7396.7|1037
1632504900000|2021-09-24 17:35:00|7401.4|7398.6|7399.5|7396.7|7402.3|7399.5|7398.5|7395.7|1032
1632505200000|2021-09-24 17:40:00|7399.4|7396.6|7395.5|7392.7|7402.3|7399.5|7395.5|7392.7|1381
1632505500000|2021-09-24 17:45:00|7395.6|7392.8|7397.5|7394.7|7400.3|7397.5|7395.5|7392.7|1454
1632505800000|2021-09-24 17:50:00|7397.6|7394.8|7387.6|7384.8|7399.6|7396.8|7385.8|7383|5399
1632506100000|2021-09-24 17:55:00|7387.2|7384.4|7396.6|7393.8|7396.8|7394|7386.8|7384|1036
1632506400000|2021-09-24 18:00:00|7396.2|7393.4|7394.6|7391.8|7398.5|7395.7|7391.6|7388.8|2404
1632506700000|2021-09-24 18:05:00|7394.5|7391.7|7391.2|7388.4|7402.5|7399.7|7389.6|7386.8|2227
1632507000000|2021-09-24 18:10:00|7390.8|7388|7399.7|7396.9|7401.8|7399|7388.8|7386|2569
1632507300000|2021-09-24 18:15:00|7399.8|7397|7395.4|7392.6|7400.7|7397.9|7388.8|7386|1961
1632507600000|2021-09-24 18:20:00|7394.9|7392.1|7393.9|7391.1|7399.8|7397|7392.8|7390|2654
1632507900000|2021-09-24 18:25:00|7393.8|7391|7397.8|7395|7401.8|7399|7389.8|7387|10858
1632508200000|2021-09-24 18:30:00|7397.7|7394.9|7392.8|7390|7401.7|7398.9|7392.8|7390|3176
1632508500000|2021-09-24 18:35:00|7393.2|7390.4|7386.8|7384|7393.2|7390.4|7386.8|7384|927
1632508800000|2021-09-24 18:40:00|7387.6|7384.8|7386.7|7383.9|7388.8|7386|7385.7|7382.9|598
1632509100000|2021-09-24 18:45:00|7386.6|7383.8|7387.6|7384.8|7390|7387.2|7382.6|7379.8|910
1632509400000|2021-09-24 18:50:00|7387.5|7384.7|7386.6|7383.8|7387.5|7384.7|7384.5|7381.7|339
1632509700000|2021-09-24 18:55:00|7386.5|7383.7|7390.4|7387.6|7391.4|7388.6|7385.4|7382.6|402
1632510000000|2021-09-24 19:00:00|7390.5|7387.7|7385.6|7382.8|7391.4|7388.6|7385.5|7382.7|975
1632510300000|2021-09-24 19:05:00|7385.5|7382.7|7383.5|7380.7|7385.6|7382.8|7382.4|7379.6|487
1632510600000|2021-09-24 19:10:00|7382.6|7379.8|7388.4|7385.6|7388.4|7385.6|7382.6|7379.8|363
1632510900000|2021-09-24 19:15:00|7388.5|7385.7|7390.5|7387.7|7390.6|7387.8|7387.4|7384.6|220
1632511200000|2021-09-24 19:20:00|7390.6|7387.8|7390.5|7387.7|7391.5|7388.7|7388.5|7385.7|364
1632511500000|2021-09-24 19:25:00|7391.3|7388.5|7393.5|7390.7|7394.4|7391.6|7389.5|7386.7|200
1632511800000|2021-09-24 19:30:00|7392.6|7389.8|7392.5|7389.7|7396.4|7393.6|7392.4|7389.6|351
1632512100000|2021-09-24 19:35:00|7393.4|7390.6|7392.5|7389.7|7393.5|7390.7|7390.5|7387.7|274
1632512400000|2021-09-24 19:40:00|7393.4|7390.6|7395.4|7392.6|7395.4|7392.6|7392.4|7389.6|281
1632512700000|2021-09-24 19:45:00|7394.9|7392.1|7396.4|7393.6|7397.5|7394.7|7394.9|7392.1|255
1632513000000|2021-09-24 19:50:00|7397.4|7394.6|7396.4|7393.6|7398.4|7395.6|7396.4|7393.6|333
1632513300000|2021-09-24 19:55:00|7395.9|7393.1|7391.4|7388.6|7397.4|7394.6|7391.3|7388.5|545
1632513600000|2021-09-24 20:00:00|7392.3|7389.5|7390.4|7387.6|7393.5|7390.7|7390.4|7387.6|312
1632513900000|2021-09-24 20:05:00|7390.5|7387.7|7389.4|7386.6|7390.5|7387.7|7388.3|7385.5|151
1632514200000|2021-09-24 20:10:00|7389.5|7386.7|7388.4|7385.6|7391.5|7388.7|7388.3|7385.5|199
1632514500000|2021-09-24 20:15:00|7388|7385.2|7389.3|7386.5|7389.4|7386.6|7387.6|7384.8|145
1632514800000|2021-09-24 20:20:00|7388.5|7385.7|7389.4|7386.6|7389.5|7386.7|7388.3|7385.5|56
1632515100000|2021-09-24 20:25:00|7389.9|7387.1|7390.3|7387.5|7391.3|7388.5|7389.3|7386.5|92
1632515400000|2021-09-24 20:30:00|7390.4|7387.6|7392.8|7390|7392.8|7390|7389.4|7386.6|478
1632515700000|2021-09-24 20:35:00|7393.2|7390.4|7393.3|7390.5|7394.7|7391.9|7392.4|7389.6|173
1632516000000|2021-09-24 20:40:00|7393.7|7390.9|7393.4|7390.6|7395.4|7392.6|7392.5|7389.7|216
1632516300000|2021-09-24 20:45:00|7393|7390.2|7392.4|7389.6|7394.9|7392.1|7390|7387.2|314
1632516600000|2021-09-24 20:50:00|7392.3|7389.5|7394.4|7391.6|7396.3|7393.5|7392.3|7389.5|236
1632516900000|2021-09-24 20:55:00|7394|7391.2|7392|7388|7394.3|7391.5|7391|7388|280
1632693600000|2021-09-26 22:00:00|7424|7414|7423.4|7420.6|7447.5|7441.6|7414.4|7410.4|1224
1632693900000|2021-09-26 22:05:00|7423.3|7420.5|7428.4|7425.6|7428.4|7425.6|7409.5|7406.7|671
1632694200000|2021-09-26 22:10:00|7428.5|7425.7|7430.9|7428.1|7433.5|7430.7|7423.9|7421.1|394
1632694500000|2021-09-26 22:15:00|7431.3|7428.5|7433.4|7430.6|7434.4|7431.6|7427|7424.2|244
1632694800000|2021-09-26 22:20:00|7432.9|7430.1|7435.4|7432.6|7439.4|7436.6|7432.9|7430.1|316
1632695100000|2021-09-26 22:25:00|7435|7432.2|7438.4|7435.6|7441.5|7438.7|7434.5|7431.7|221
1632695400000|2021-09-26 22:30:00|7437.9|7435.1|7437.4|7434.6|7440.5|7437.7|7436|7433.2|135
1632695700000|2021-09-26 22:35:00|7437.8|7435|7448.3|7445.5|7457|7454.2|7437.8|7435|1146
1632696000000|2021-09-26 22:40:00|7447.9|7445.1|7454.1|7451.3|7454.1|7451.3|7443.5|7440.7|653
1632696300000|2021-09-26 22:45:00|7454.3|7451.5|7445.1|7442.3|7455.1|7452.3|7442.3|7439.5|406
1632696600000|2021-09-26 22:50:00|7445.3|7442.5|7443.3|7440.5|7446.1|7443.3|7442|7439.2|154
1632696900000|2021-09-26 22:55:00|7443.4|7440.6|7445.1|7442.3|7446.1|7443.3|7441.3|7438.5|121
1632697200000|2021-09-26 23:00:00|7445.2|7442.4|7450.4|7447.6|7451.4|7448.6|7443.4|7440.6|201
1632697500000|2021-09-26 23:05:00|7450.7|7447.9|7452|7449.2|7456.4|7453.6|7448.4|7445.6|298
1632697800000|2021-09-26 23:10:00|7452.4|7449.6|7449.4|7446.6|7456.9|7454.1|7449|7446.2|209
1632698100000|2021-09-26 23:15:00|7449|7446.2|7451.9|7449.1|7452.4|7449.6|7448.5|7445.7|167
1632698400000|2021-09-26 23:20:00|7452|7449.2|7456.2|7453.4|7457.3|7454.5|7452|7449.2|312
1632698700000|2021-09-26 23:25:00|7455.5|7452.7|7455.2|7452.4|7456.3|7453.5|7450.5|7447.7|291
1632699000000|2021-09-26 23:30:00|7455.3|7452.5|7452.5|7449.7|7455.3|7452.5|7450.3|7447.5|132
1632699300000|2021-09-26 23:35:00|7452.3|7449.5|7454.3|7451.5|7456.5|7453.7|7451.6|7448.8|167
1632699600000|2021-09-26 23:40:00|7454.5|7451.7|7463.3|7460.5|7464.2|7461.4|7453.5|7450.7|381
1632699900000|2021-09-26 23:45:00|7463.2|7460.4|7463.3|7460.5|7465.3|7462.5|7459.9|7457.1|260
1632700200000|2021-09-26 23:50:00|7463.7|7460.9|7468.2|7465.4|7468.3|7465.5|7463.7|7460.9|337
1632700500000|2021-09-26 23:55:00|7467.8|7465|7474.2|7471.4|7475.2|7472.4|7467.3|7464.5|512
1632700800000|2021-09-27 00:00:00|7474.3|7471.5|7478.3|7475.5|7481.4|7478.6|7467.2|7464.4|1002
1632701100000|2021-09-27 00:05:00|7478.7|7475.9|7484.3|7481.5|7484.3|7481.5|7473.3|7470.5|597
1632701400000|2021-09-27 00:10:00|7484.4|7481.6|7481.3|7478.5|7487.2|7484.4|7475.2|7472.4|361
1632701700000|2021-09-27 00:15:00|7480.9|7478.1|7471.3|7468.5|7481.3|7478.5|7470.4|7467.6|409
1632702000000|2021-09-27 00:20:00|7470.4|7467.6|7469.8|7467|7476.3|7473.5|7468.3|7465.5|298
1632702300000|2021-09-27 00:25:00|7470.3|7467.5|7473.3|7470.5|7474.3|7471.5|7468.4|7465.6|232
1632702600000|2021-09-27 00:30:00|7472.9|7470.1|7472.3|7469.5|7473.4|7470.6|7466.4|7463.6|375
1632702900000|2021-09-27 00:35:00|7471.9|7469.1|7475.3|7472.5|7477.3|7474.5|7471.3|7468.5|308
1632703200000|2021-09-27 00:40:00|7475.4|7472.6|7479.3|7476.5|7479.4|7476.6|7471.3|7468.5|293
1632703500000|2021-09-27 00:45:00|7478.5|7475.7|7482.4|7479.6|7483.3|7480.5|7478.5|7475.7|347
1632703800000|2021-09-27 00:50:00|7483.1|7480.3|7480.3|7477.5|7485.4|7482.6|7479.3|7476.5|422
1632704100000|2021-09-27 00:55:00|7480.4|7477.6|7484.3|7481.5|7485.4|7482.6|7475.4|7472.6|533
1632704400000|2021-09-27 01:00:00|7485|7482.2|7500.5|7497.7|7506.4|7503.6|7485|7482.2|3023
1632704700000|2021-09-27 01:05:00|7500.1|7497.3|7503.2|7500.4|7514.1|7511.3|7496.5|7493.7|1847
1632705000000|2021-09-27 01:10:00|7503.6|7500.8|7507.2|7504.4|7514.1|7511.3|7503.6|7500.8|791
1632705300000|2021-09-27 01:15:00|7507.6|7504.8|7507.2|7504.4|7511.4|7508.6|7505.4|7502.6|611
1632705600000|2021-09-27 01:20:00|7507.4|7504.6|7503.4|7500.6|7510.4|7507.6|7502.5|7499.7|531
1632705900000|2021-09-27 01:25:00|7503|7500.2|7508.2|7505.4|7511.2|7508.4|7502.6|7499.8|551
1632706200000|2021-09-27 01:30:00|7508.7|7505.9|7506.3|7503.5|7512.3|7509.5|7503.3|7500.5|655
1632706500000|2021-09-27 01:35:00|7507.1|7504.3|7512.3|7509.5|7514.2|7511.4|7506.3|7503.5|524
1632706800000|2021-09-27 01:40:00|7513.2|7510.4|7515.2|7512.4|7515.3|7512.5|7508.2|7505.4|743
1632707100000|2021-09-27 01:45:00|7515.3|7512.5|7517.2|7514.4|7524.1|7521.3|7513.2|7510.4|1031
1632707400000|2021-09-27 01:50:00|7518|7515.2|7510.3|7507.5|7521.2|7518.4|7507.5|7504.7|1722
1632707700000|2021-09-27 01:55:00|7509.5|7506.7|7515.2|7512.4|7520.3|7517.5|7508.5|7505.7|819
1632708000000|2021-09-27 02:00:00|7516|7513.2|7501.4|7498.6|7516.2|7513.4|7500.3|7497.5|1037
1632708300000|2021-09-27 02:05:00|7500.7|7497.9|7499.3|7496.5|7507.3|7504.5|7498.4|7495.6|753
1632708600000|2021-09-27 02:10:00|7498.9|7496.1|7496.8|7494|7499.3|7496.5|7492.4|7489.6|786
1632708900000|2021-09-27 02:15:00|7496.4|7493.6|7499.4|7496.6|7502.9|7500.1|7496.4|7493.6|244
1632709200000|2021-09-27 02:20:00|7498.7|7495.9|7497.8|7495|7501.4|7498.6|7493.3|7490.5|260
1632709500000|2021-09-27 02:25:00|7497.9|7495.1|7488.4|7485.6|7497.9|7495.1|7485.3|7482.5|604
1632709800000|2021-09-27 02:30:00|7487.4|7484.6|7484.3|7481.5|7492.8|7490|7482.5|7479.7|692
1632710100000|2021-09-27 02:35:00|7484.4|7481.6|7495.2|7492.4|7498|7495.2|7482.5|7479.7|952
1632710400000|2021-09-27 02:40:00|7495.3|7492.5|7491.3|7488.5|7498.3|7495.5|7490.3|7487.5|345
1632710700000|2021-09-27 02:45:00|7490.3|7487.5|7499.2|7496.4|7500.2|7497.4|7488.2|7485.3|416
1632711000000|2021-09-27 02:50:00|7498.3|7495.5|7501.1|7498.3|7501.3|7498.5|7497.2|7494.4|235
1632711300000|2021-09-27 02:55:00|7502.1|7499.3|7503.3|7500.5|7506.1|7503.3|7501.3|7498.5|382
1632711600000|2021-09-27 03:00:00|7504.1|7501.3|7496.1|7493.3|7504.1|7501.3|7494.3|7491.5|333
1632711900000|2021-09-27 03:05:00|7496.3|7493.5|7497.3|7494.5|7500.1|7497.3|7494.3|7491.5|231
1632712200000|2021-09-27 03:10:00|7498|7495.2|7491.3|7488.5|7498.1|7495.3|7490.1|7487.3|316
1632712500000|2021-09-27 03:15:00|7491.8|7489|7492.2|7489.4|7496.3|7493.5|7491.3|7488.5|221
1632712800000|2021-09-27 03:20:00|7492|7489.2|7487.2|7484.4|7492.1|7489.3|7487.2|7484.4|270
1632713100000|2021-09-27 03:25:00|7487.4|7484.6|7473.4|7470.6|7487.4|7484.6|7473.1|7470.3|1063
1632713400000|2021-09-27 03:30:00|7473.1|7470.3|7481.5|7478.7|7486.4|7483.6|7473.1|7470.3|403
1632713700000|2021-09-27 03:35:00|7482.4|7479.6|7484.4|7481.6|7487.4|7484.6|7481.5|7478.7|204
1632714000000|2021-09-27 03:40:00|7484.7|7481.9|7484.3|7481.5|7485.4|7482.6|7480.4|7477.6|287
1632714300000|2021-09-27 03:45:00|7484.7|7481.9|7484.2|7481.4|7486.2|7483.4|7484.2|7481.4|71
1632714600000|2021-09-27 03:50:00|7484.3|7481.5|7481.8|7479|7486.1|7483.3|7479.5|7476.7|179
1632714900000|2021-09-27 03:55:00|7482.2|7479.4|7481.3|7478.5|7482.3|7479.5|7477.6|7474.8|124
1632715200000|2021-09-27 04:00:00|7480.6|7477.8|7478.3|7475.5|7482.3|7479.5|7475.8|7473|203
1632715500000|2021-09-27 04:05:00|7479.1|7476.3|7479.3|7476.5|7482.3|7479.5|7478.3|7475.5|112
1632715800000|2021-09-27 04:10:00|7479.7|7476.9|7478.3|7475.5|7481.3|7478.5|7477.2|7474.4|67
1632716100000|2021-09-27 04:15:00|7477.9|7475.1|7479.3|7476.5|7480.3|7477.5|7477.3|7474.5|47
1632716400000|2021-09-27 04:20:00|7479.2|7476.4|7481.3|7478.5|7481.3|7478.5|7478.3|7475.5|75
1632716700000|2021-09-27 04:25:00|7481.2|7478.4|7481.3|7478.5|7481.4|7478.6|7477.2|7474.4|161
1632717000000|2021-09-27 04:30:00|7482.8|7478.8|7480.2|7477.4|7484.2|7481.4|7479.3|7476.5|185
1632717300000|2021-09-27 04:35:00|7480.3|7477.5|7478.3|7475.5|7480.8|7478|7477.3|7474.5|142
1632717600000|2021-09-27 04:40:00|7479|7476.2|7481.3|7478.5|7481.3|7478.5|7477.3|7474.5|84
1632717900000|2021-09-27 04:45:00|7482|7479.2|7483.3|7480.5|7483.3|7480.5|7478.3|7475.5|243
1632718200000|2021-09-27 04:50:00|7484.5|7481.7|7491.4|7488.6|7495.4|7492.6|7483.3|7480.5|611
1632718500000|2021-09-27 04:55:00|7491|7488.2|7487.3|7484.5|7491|7488.2|7486.2|7483.4|213
1632718800000|2021-09-27 05:00:00|7486.5|7483.7|7489.3|7486.5|7491.7|7488.9|7483.9|7481.1|256
1632719100000|2021-09-27 05:05:00|7488.5|7485.7|7485.4|7482.6|7488.5|7485.7|7483.8|7481|163
1632719400000|2021-09-27 05:10:00|7486.1|7483.3|7488.3|7485.5|7490.3|7487.5|7485.8|7483|96
1632719700000|2021-09-27 05:15:00|7488.6|7485.8|7493.4|7490.6|7496.4|7493.6|7487.4|7484.6|268
1632720000000|2021-09-27 05:20:00|7493.9|7491.1|7495.4|7492.6|7498.4|7495.6|7493.3|7490.5|153
1632720300000|2021-09-27 05:25:00|7495.8|7493|7489.4|7486.6|7496.3|7493.5|7489.3|7486.5|205
1632720600000|2021-09-27 05:30:00|7489.3|7486.5|7484.2|7481.4|7494.4|7491.6|7481.1|7478.3|586
1632720900000|2021-09-27 05:35:00|7483.9|7481.1|7480.2|7477.4|7486.1|7483.3|7478.4|7475.6|453
1632721200000|2021-09-27 05:40:00|7480.1|7477.3|7487.1|7484.3|7488.2|7485.4|7477.2|7474.4|402
1632721500000|2021-09-27 05:45:00|7487.2|7484.4|7488.2|7485.4|7490.2|7487.4|7479.1|7476.3|253
1632721800000|2021-09-27 05:50:00|7488.6|7485.8|7494.2|7491.4|7496.1|7493.3|7485.2|7482.4|251
1632722100000|2021-09-27 05:55:00|7494.6|7491.8|7490.2|7487.4|7494.6|7491.8|7488.2|7485.4|180
1632722400000|2021-09-27 06:00:00|7491|7488.2|7500.7|7497.9|7501.1|7498.3|7489.3|7486.5|513
1632722700000|2021-09-27 06:05:00|7501.1|7498.3|7499.2|7496.4|7504.2|7501.4|7494.1|7491.3|483
1632723000000|2021-09-27 06:10:00|7499.6|7496.8|7493.3|7490.5|7503.3|7500.5|7493.3|7490.5|349
1632723300000|2021-09-27 06:15:00|7493.7|7490.9|7498.3|7495.5|7500.2|7497.4|7493.7|7490.9|216
1632723600000|2021-09-27 06:20:00|7498.7|7495.9|7490.3|7487.5|7502.2|7499.4|7488.3|7485.5|338
1632723900000|2021-09-27 06:25:00|7491.1|7488.3|7484.7|7481.9|7492.1|7489.3|7484.2|7481.4|329
1632724200000|2021-09-27 06:30:00|7485.2|7482.4|7479.2|7476.4|7488.2|7485.4|7479.1|7476.3|407
1632724500000|2021-09-27 06:35:00|7479.1|7476.3|7475.2|7472.4|7484.2|7481.4|7474.2|7469.7|686
1632724800000|2021-09-27 06:40:00|7474.4|7471.6|7476.1|7473.3|7481.2|7478.4|7473.3|7470.5|282
1632725100000|2021-09-27 06:45:00|7476.2|7473.4|7475.1|7472.3|7481.2|7478.4|7473.2|7470.4|316
1632725400000|2021-09-27 06:50:00|7475.2|7472.4|7481|7478.2|7483.2|7480.4|7473.3|7470.5|444
1632725700000|2021-09-27 06:55:00|7481.2|7478.4|7481.7|7478.9|7483.2|7480.4|7474|7471.2|478
1632726000000|2021-09-27 07:00:00|7481.3|7478.5|7480.3|7477.5|7490.2|7487.4|7477.2|7474.4|901
1632726300000|2021-09-27 07:05:00|7481.2|7478.4|7472.2|7469.4|7481.3|7478.5|7467.7|7464.9|899
1632726600000|2021-09-27 07:10:00|7471.8|7469|7465.3|7462.5|7473.9|7471.1|7462.2|7459.4|729
1632726900000|2021-09-27 07:15:00|7465.8|7463|7479.3|7476.5|7480.2|7477.4|7465.4|7462.6|779
1632727200000|2021-09-27 07:20:00|7480.3|7477.5|7473.1|7470.3|7483.2|7480.4|7469.5|7466.7|729
1632727500000|2021-09-27 07:25:00|7473.3|7470.5|7472.4|7469.6|7477.3|7474.5|7469.4|7466.6|302
1632727800000|2021-09-27 07:30:00|7472.3|7469.5|7475.4|7472.6|7477.4|7474.6|7470.3|7467.5|351
1632728100000|2021-09-27 07:35:00|7475|7472.2|7472.3|7469.5|7477.5|7474.7|7470.4|7467.6|423
1632728400000|2021-09-27 07:40:00|7471.5|7468.7|7473.4|7470.6|7473.4|7470.6|7464.4|7461.6|703
1632728700000|2021-09-27 07:45:00|7473.8|7471|7460.4|7457.6|7476.3|7473.5|7460.3|7457.5|1016
1632729000000|2021-09-27 07:50:00|7461.3|7458.5|7464.4|7461.6|7468.4|7465.6|7460.4|7457.6|591
1632729300000|2021-09-27 07:55:00|7464|7461.2|7458.7|7455.9|7468.4|7465.6|7458.2|7455.4|540
1632729600000|2021-09-27 08:00:00|7459.1|7456.3|7468.9|7466.1|7469.4|7466.6|7448.2|7445.4|1084
1632729900000|2021-09-27 08:05:00|7468.5|7465.7|7480.5|7477.7|7481.4|7478.6|7468.4|7465.6|877
1632730200000|2021-09-27 08:10:00|7481.5|7478.7|7474.5|7471.7|7482.4|7479.6|7472.4|7469.6|633
1632730500000|2021-09-27 08:15:00|7475.4|7472.6|7488.4|7485.6|7491.4|7488.6|7474.5|7471.7|825
1632730800000|2021-09-27 08:20:00|7488|7485.2|7496.3|7493.5|7497.1|7494.3|7483.5|7480.7|848
1632731100000|2021-09-27 08:25:00|7496|7493.2|7492|7489.2|7497.5|7494.7|7486.3|7483.5|1942
1632731400000|2021-09-27 08:30:00|7492.3|7489.5|7480|7477.2|7492.3|7489.5|7475.5|7472.7|1482
1632731700000|2021-09-27 08:35:00|7479.5|7476.7|7475.6|7472.8|7483.5|7480.7|7470.3|7467.5|1631
1632732000000|2021-09-27 08:40:00|7475.5|7472.7|7483.5|7480.7|7483.6|7480.8|7474.7|7471.9|830
1632732300000|2021-09-27 08:45:00|7483.6|7480.8|7493.6|7490.8|7494.2|7491.4|7479.6|7476.8|677
1632732600000|2021-09-27 08:50:00|7493.5|7490.7|7492.6|7489.8|7497.2|7494.4|7489.4|7486.6|925
1632732900000|2021-09-27 08:55:00|7491.8|7489|7496.3|7493.5|7498.4|7495.6|7489.4|7486.6|517
1632733200000|2021-09-27 09:00:00|7496.4|7493.6|7494.9|7492.1|7500.4|7497.6|7486.4|7483.6|806
1632733500000|2021-09-27 09:05:00|7494.8|7492|7495.3|7492.5|7499.3|7496.5|7487.4|7484.6|480
1632733800000|2021-09-27 09:10:00|7495.7|7492.9|7496.3|7493.5|7501.8|7499|7492.3|7489.5|549
1632734100000|2021-09-27 09:15:00|7497|7494.2|7484.9|7482.1|7500|7497.2|7483.3|7480.5|480
1632734400000|2021-09-27 09:20:00|7484.8|7482|7495.7|7492.9|7496.3|7493.5|7480.9|7478.1|1015
1632734700000|2021-09-27 09:25:00|7495.3|7492.5|7487.3|7484.5|7498.3|7495.5|7485.4|7482.6|571
1632735000000|2021-09-27 09:30:00|7487.4|7484.6|7486.5|7483.7|7493.3|7490.5|7486.4|7483.6|522
1632735300000|2021-09-27 09:35:00|7486.3|7483.5|7485|7482.2|7486.9|7484.1|7476.5|7473.7|532
1632735600000|2021-09-27 09:40:00|7485.2|7482.4|7482.9|7480.1|7485.5|7482.7|7479.5|7476.7|253
1632735900000|2021-09-27 09:45:00|7483.5|7480.7|7479.5|7476.7|7484.5|7481.7|7475.5|7472.7|382
1632736200000|2021-09-27 09:50:00|7479.2|7476.4|7479.5|7476.7|7484.5|7481.7|7476.5|7473.7|467
1632736500000|2021-09-27 09:55:00|7479.2|7476.4|7481.1|7478.3|7483.5|7480.7|7475.5|7472.7|378
1632736800000|2021-09-27 10:00:00|7480.8|7478|7483.4|7480.6|7484.6|7481.8|7476.6|7473.8|445
1632737100000|2021-09-27 10:05:00|7482.6|7479.8|7482.1|7479.3|7483.6|7480.8|7473.6|7470.8|487
1632737400000|2021-09-27 10:10:00|7481.8|7479|7482.4|7479.6|7486.5|7483.7|7477.6|7474.8|242
1632737700000|2021-09-27 10:15:00|7482|7479.2|7484.6|7481.8|7486.6|7483.8|7479.6|7476.8|312
1632738000000|2021-09-27 10:20:00|7484.4|7481.6|7489.6|7486.8|7491.5|7488.7|7478.1|7475.3|451
1632738300000|2021-09-27 10:25:00|7490|7487.2|7497.5|7494.7|7499.6|7496.8|7488.9|7486.1|811
1632738600000|2021-09-27 10:30:00|7497.6|7494.8|7486.6|7483.8|7498|7495.2|7485.6|7482.8|595
1632738900000|2021-09-27 10:35:00|7485.9|7483.1|7476.5|7473.7|7489.5|7486.7|7476.5|7473.7|455
1632739200000|2021-09-27 10:40:00|7477.5|7474.7|7473.6|7470.8|7480.1|7477.3|7470.7|7467.9|790
1632739500000|2021-09-27 10:45:00|7473.2|7470.4|7480.6|7477.8|7482.6|7479.8|7472.6|7469.8|512
1632739800000|2021-09-27 10:50:00|7480.2|7477.4|7477.7|7474.9|7485.1|7482.3|7476.9|7474.1|350
1632740100000|2021-09-27 10:55:00|7477|7474.2|7474.6|7471.8|7480.6|7477.8|7470.6|7467.8|560
1632740400000|2021-09-27 11:00:00|7474.2|7471.4|7481.6|7478.8|7481.6|7478.8|7472.6|7469.8|520
1632740700000|2021-09-27 11:05:00|7481.5|7478.7|7483.5|7480.7|7486.6|7483.8|7480.3|7477.5|877
1632741000000|2021-09-27 11:10:00|7483.6|7480.8|7492.6|7489.8|7495.5|7492.7|7481.3|7478.5|552
1632741300000|2021-09-27 11:15:00|7493|7490.2|7493.1|7490.3|7493.7|7490.9|7489.8|7487|287
1632741600000|2021-09-27 11:20:00|7492.7|7489.9|7493.6|7490.8|7497.3|7494.5|7490.6|7487.8|443
1632741900000|2021-09-27 11:25:00|7492.8|7490|7497.2|7494.4|7497.8|7495|7492.3|7489.5|296
1632742200000|2021-09-27 11:30:00|7497.6|7494.8|7497.1|7494.3|7504.4|7501.6|7493.6|7490.8|1060
1632742500000|2021-09-27 11:35:00|7497.4|7494.6|7491.4|7488.6|7497.6|7494.8|7488.7|7485.9|500
1632742800000|2021-09-27 11:40:00|7491.6|7488.8|7500.7|7497.9|7502.7|7499.9|7489.7|7486.9|513
1632743100000|2021-09-27 11:45:00|7500.6|7497.8|7499.4|7496.6|7500.7|7497.9|7493.4|7490.6|542
1632743400000|2021-09-27 11:50:00|7499.6|7496.8|7509.4|7506.6|7511.5|7508.7|7497.4|7494.6|1632
1632743700000|2021-09-27 11:55:00|7509|7506.2|7500.4|7497.6|7510.4|7507.6|7496.5|7493.7|679
1632744000000|2021-09-27 12:00:00|7499.7|7496.9|7515.1|7512.3|7519|7516.2|7497.4|7494.6|3829
1632744300000|2021-09-27 12:05:00|7516|7513.2|7521.1|7518.3|7532|7529.2|7514.4|7511.6|2623
1632744600000|2021-09-27 12:10:00|7520.3|7517.5|7520|7517.2|7524.1|7521.3|7510.1|7507.3|1546
1632744900000|2021-09-27 12:15:00|7520.1|7517.3|7530.7|7527.9|7531.9|7529.1|7516.1|7513.3|3586
1632745200000|2021-09-27 12:20:00|7531.7|7528.9|7536.9|7534.1|7541.1|7538.3|7528.1|7525.3|2809
1632745500000|2021-09-27 12:25:00|7537.2|7534.4|7535.4|7532.6|7539.6|7536.8|7530.9|7528.1|838
1632745800000|2021-09-27 12:30:00|7535|7532.2|7541.9|7539.1|7547.1|7544.3|7530|7527.2|2377
1632746100000|2021-09-27 12:35:00|7542.2|7539.4|7538.7|7535.9|7547.7|7544.9|7532.7|7529.9|2069
1632746400000|2021-09-27 12:40:00|7538.6|7535.8|7541.7|7538.9|7553.7|7550.9|7534.9|7532.1|2372
1632746700000|2021-09-27 12:45:00|7542.5|7539.7|7529.7|7526.9|7543.9|7541.1|7527.7|7524.9|1847
1632747000000|2021-09-27 12:50:00|7529.6|7526.8|7534.2|7531.4|7539|7536.2|7528|7525.2|1189
1632747300000|2021-09-27 12:55:00|7533.8|7531|7524|7521.2|7534.8|7532|7517|7514.2|3258
1632747600000|2021-09-27 13:00:00|7524.1|7521.3|7533.5|7530.7|7535|7532.2|7517.4|7514.6|3963
1632747900000|2021-09-27 13:05:00|7533.1|7530.3|7526.8|7524|7538.8|7536|7520.5|7517.7|2526
1632748200000|2021-09-27 13:10:00|7526.5|7523.7|7519|7516.2|7536.1|7533.3|7515|7512.2|1868
1632748500000|2021-09-27 13:15:00|7518.2|7515.4|7529.2|7526.4|7530.6|7527.8|7512.3|7509.5|3586
1632748800000|2021-09-27 13:20:00|7529.6|7526.8|7522.2|7519.4|7537.9|7535.1|7520.1|7517.3|2793
1632749100000|2021-09-27 13:25:00|7522.6|7519.8|7530.2|7527.4|7533.2|7530.4|7518.2|7515.4|1882
1632749400000|2021-09-27 13:30:00|7530.7|7527.9|7543.6|7540.8|7553.7|7550.9|7529.9|7527.1|8950
1632749700000|2021-09-27 13:35:00|7543.4|7540.6|7546.9|7544.1|7549.1|7546.3|7534.5|7531.7|2579
1632750000000|2021-09-27 13:40:00|7547.1|7544.3|7546.1|7543.3|7551.7|7548.9|7537.1|7534.3|3685
1632750300000|2021-09-27 13:45:00|7546.8|7544|7553.9|7551.1|7561.9|7559.1|7540.2|7537.4|6917
1632750600000|2021-09-27 13:50:00|7553.8|7551|7553.5|7550.7|7560.7|7557.9|7546.9|7544.1|3494
1632750900000|2021-09-27 13:55:00|7553.9|7551.1|7560.2|7557.4|7564.2|7561.4|7549.5|7546.7|2556
1632751200000|2021-09-27 14:00:00|7560|7557.2|7549.4|7546.6|7562.9|7560.1|7537.4|7534.6|6828
1632751500000|2021-09-27 14:05:00|7550.3|7547.5|7533|7530.2|7564.2|7561.4|7532.7|7529.9|9288
1632751800000|2021-09-27 14:10:00|7533.7|7530.9|7535.6|7532.8|7536.7|7533.9|7513.7|7510.9|6633
1632752100000|2021-09-27 14:15:00|7535.7|7532.9|7530.6|7527.8|7548.4|7545.6|7528.4|7525.6|5786
1632752400000|2021-09-27 14:20:00|7530.4|7527.6|7543|7540.2|7545.2|7542.4|7527.4|7524.6|2669
1632752700000|2021-09-27 14:25:00|7543.2|7540.4|7548.4|7545.6|7553.9|7551.1|7537.3|7534.5|5728
1632753000000|2021-09-27 14:30:00|7548.5|7545.7|7538.1|7535.3|7554|7551.2|7535.9|7531.5|3010
1632753300000|2021-09-27 14:35:00|7538.6|7535.8|7527.1|7524.3|7546.9|7544.1|7525.3|7522.5|4891
1632753600000|2021-09-27 14:40:00|7527.3|7524.5|7525.1|7522.3|7538.1|7535.3|7518.4|7515.6|2696
1632753900000|2021-09-27 14:45:00|7525.3|7522.5|7526.1|7523.3|7527.4|7524.6|7507.4|7504.6|4409
1632754200000|2021-09-27 14:50:00|7525.3|7522.5|7528.9|7526.1|7530.9|7528.1|7514.4|7511.6|6258
1632754500000|2021-09-27 14:55:00|7528.7|7525.9|7534.9|7532.1|7536.7|7533.9|7519.5|7516.7|3093
1632754800000|2021-09-27 15:00:00|7535.2|7532.4|7523|7520.2|7538.9|7536.1|7521|7518.2|3541
1632755100000|2021-09-27 15:05:00|7521|7518.2|7524.5|7521.7|7530.9|7528.1|7514.1|7511.3|2746
1632755400000|2021-09-27 15:10:00|7524.1|7521.3|7530.8|7528|7534|7531.2|7523.1|7520.3|1769
1632755700000|2021-09-27 15:15:00|7530.5|7527.7|7534.1|7531.3|7535|7532.2|7521|7518.2|1876
1632756000000|2021-09-27 15:20:00|7534|7531.2|7540.8|7538|7543|7540.2|7529.1|7526.3|2307
1632756300000|2021-09-27 15:25:00|7540.5|7537.7|7540.1|7537.3|7543.1|7540.3|7525.2|7522.4|3524
1632756600000|2021-09-27 15:30:00|7540.5|7537.7|7532|7529.2|7543.1|7540.3|7531.1|7528.3|2170
1632756900000|2021-09-27 15:35:00|7532.8|7530|7536.8|7534|7542.1|7539.3|7530.1|7527.3|1436
1632757200000|2021-09-27 15:40:00|7536.1|7533.3|7530.8|7528|7539.5|7536.7|7528.1|7525.3|1935
1632757500000|2021-09-27 15:45:00|7530.1|7527.3|7519.9|7517.1|7530.8|7528|7518.8|7516|1897
1632757800000|2021-09-27 15:50:00|7519.8|7517|7523.9|7521.1|7524.8|7522|7518.8|7516|1503
1632758100000|2021-09-27 15:55:00|7524.8|7522|7510.1|7507.3|7526.8|7524|7508.1|7505.3|3150
1632758400000|2021-09-27 16:00:00|7510.6|7507.8|7510.3|7507.5|7513.1|7510.3|7493.3|7490.5|7905
1632758700000|2021-09-27 16:05:00|7509.5|7506.7|7516.3|7513.5|7517.5|7514.7|7507.3|7504.5|2043
1632759000000|2021-09-27 16:10:00|7516.5|7513.7|7527.5|7524.7|7533.3|7530.5|7516.5|7513.7|2752
1632759300000|2021-09-27 16:15:00|7527.6|7524.8|7525.2|7522.4|7539.3|7536.5|7523.7|7520.9|7906
1632759600000|2021-09-27 16:20:00|7525.1|7522.3|7524.6|7521.8|7528.1|7525.3|7519.8|7517|3289
1632759900000|2021-09-27 16:25:00|7525.6|7522.8|7529.8|7527|7533.6|7530.8|7524.6|7521.8|4317
1632760200000|2021-09-27 16:30:00|7530|7527.2|7542.8|7540|7545.5|7542.7|7528.9|7526.1|2829
1632760500000|2021-09-27 16:35:00|7543.1|7540.3|7544.5|7541.7|7547.5|7544.7|7538.5|7535.7|1376
1632760800000|2021-09-27 16:40:00|7545.4|7542.6|7549.5|7546.7|7551.2|7548.4|7544.5|7541.7|2692
1632761100000|2021-09-27 16:45:00|7549.9|7547.1|7542.5|7539.7|7550.2|7547.4|7538.5|7535.7|2425
1632761400000|2021-09-27 16:50:00|7543.2|7540.4|7541.6|7538.8|7545.2|7542.4|7536.6|7533.8|1558
1632761700000|2021-09-27 16:55:00|7541.5|7538.7|7537.7|7534.9|7543.5|7540.7|7531.8|7529|1302
1632762000000|2021-09-27 17:00:00|7537.6|7534.8|7553.5|7550.7|7553.5|7550.7|7536.6|7533.8|2179
1632762300000|2021-09-27 17:05:00|7552.5|7549.7|7533.9|7531.1|7554.5|7551.7|7532.7|7529.9|1908
1632762600000|2021-09-27 17:10:00|7533.5|7530.7|7540.9|7538.1|7542.6|7539.8|7532.7|7529.9|1268
1632762900000|2021-09-27 17:15:00|7540.7|7537.9|7534.9|7532.1|7540.7|7537.9|7531.7|7528.9|1052
1632763200000|2021-09-27 17:20:00|7534.7|7531.9|7525.9|7523.1|7536.7|7533.9|7524|7521.2|1612
1632763500000|2021-09-27 17:25:00|7525.7|7522.9|7525.7|7522.9|7531.7|7528.9|7523|7520.2|954
1632763800000|2021-09-27 17:30:00|7524.9|7522.1|7524.9|7522.1|7528.4|7525.6|7523.7|7520.9|806
1632764100000|2021-09-27 17:35:00|7524.7|7521.9|7530.2|7527.4|7530.8|7528|7520.9|7518.1|1130
1632764400000|2021-09-27 17:40:00|7529.8|7527|7528.7|7525.9|7534.7|7531.9|7526.7|7523.9|1404
1632764700000|2021-09-27 17:45:00|7527.7|7524.9|7539.6|7536.8|7543.4|7540.6|7527.7|7524.9|2135
1632765000000|2021-09-27 17:50:00|7539.7|7536.9|7549.4|7546.6|7549.7|7546.9|7538.7|7535.9|875
1632765300000|2021-09-27 17:55:00|7549.6|7546.8|7560.3|7557.5|7560.3|7557.5|7548.6|7545.8|2329
1632765600000|2021-09-27 18:00:00|7560.2|7557.4|7557.8|7555|7564.2|7561.4|7552.4|7549.6|2280
1632765900000|2021-09-27 18:05:00|7558.2|7555.4|7545.6|7542.8|7565|7562.2|7544.8|7542|3842
1632766200000|2021-09-27 18:10:00|7545.7|7542.9|7550.5|7547.7|7552.5|7549.7|7541.6|7538.8|1675
1632766500000|2021-09-27 18:15:00|7549.8|7547|7548.5|7545.7|7552.4|7549.6|7542.7|7539.9|2386
1632766800000|2021-09-27 18:20:00|7548.4|7545.6|7548.5|7545.7|7554.4|7551.6|7540.4|7537.6|2350
1632767100000|2021-09-27 18:25:00|7548.7|7545.9|7530.7|7527.9|7550.9|7548.1|7528.7|7525.9|9223
1632767400000|2021-09-27 18:30:00|7530.8|7528|7530.7|7527.9|7533.7|7530.9|7524.9|7522.1|2513
1632767700000|2021-09-27 18:35:00|7530.5|7527.7|7518.8|7516|7531.7|7528.9|7516.7|7513.9|1706
1632768000000|2021-09-27 18:40:00|7518.7|7515.9|7520.7|7517.9|7521.5|7518.7|7515.7|7512.9|1041
1632768300000|2021-09-27 18:45:00|7520.5|7517.7|7517.8|7515|7521.5|7518.7|7515.7|7512.9|557
1632768600000|2021-09-27 18:50:00|7517.6|7514.8|7530.4|7527.6|7530.5|7527.7|7516.9|7514.1|650
1632768900000|2021-09-27 18:55:00|7530.5|7527.7|7528.6|7525.8|7534|7531.2|7528.1|7525.3|506
1632769200000|2021-09-27 19:00:00|7529.4|7526.6|7523.4|7520.6|7529.4|7526.6|7522.6|7519.8|424
1632769500000|2021-09-27 19:05:00|7523.5|7520.7|7526.4|7523.6|7527.5|7524.7|7522.4|7519.6|200
1632769800000|2021-09-27 19:10:00|7526.5|7523.7|7531.4|7528.6|7532.4|7529.6|7526.4|7523.6|527
1632770100000|2021-09-27 19:15:00|7531.6|7528.8|7531.4|7528.6|7532.7|7529.9|7530.4|7527.6|826
1632770400000|2021-09-27 19:20:00|7532.1|7529.3|7524.3|7521.5|7532.4|7529.6|7523.9|7521.1|600
1632770700000|2021-09-27 19:25:00|7524.5|7521.7|7518.6|7515.8|7524.5|7521.7|7516.6|7513.8|796
1632771000000|2021-09-27 19:30:00|7518.7|7515.9|7524.6|7521.8|7526.6|7523.8|7517.7|7514.9|448
1632771300000|2021-09-27 19:35:00|7525|7522.2|7533.3|7530.5|7533.5|7530.7|7525|7522.2|623
1632771600000|2021-09-27 19:40:00|7532.6|7529.8|7532.2|7529.4|7535.3|7532.5|7530.2|7527.4|507
1632771900000|2021-09-27 19:45:00|7532.1|7529.3|7533.1|7530.3|7534.1|7531.3|7531.2|7528.4|291
1632772200000|2021-09-27 19:50:00|7533.2|7530.4|7534|7531.2|7536.8|7534|7532.2|7529.4|1715
1632772500000|2021-09-27 19:55:00|7534.9|7532.1|7542|7539.2|7542.9|7540.1|7534.9|7532.1|691
1632772800000|2021-09-27 20:00:00|7541.9|7539.1|7538.7|7535.9|7542.9|7540.1|7537|7534.2|303
1632773100000|2021-09-27 20:05:00|7538.3|7535.5|7534|7531.2|7541.2|7538.4|7534|7531.2|228
1632773400000|2021-09-27 20:10:00|7533.2|7530.4|7533.7|7530.9|7537.7|7534.9|7533|7530.2|116
1632773700000|2021-09-27 20:15:00|7533.3|7530.5|7534.2|7531.4|7535.2|7532.4|7532.3|7529.5|151
1632774000000|2021-09-27 20:20:00|7534|7531.2|7534|7531.2|7534.2|7531.4|7533|7530.2|77
1632774300000|2021-09-27 20:25:00|7533.7|7530.9|7535.3|7532.5|7535.3|7532.5|7532|7529.2|214
1632774600000|2021-09-27 20:30:00|7535.2|7532.4|7536|7533.2|7537.1|7534.3|7534|7531.2|170
1632774900000|2021-09-27 20:35:00|7536.1|7533.3|7534.5|7531.7|7538|7535.2|7533.1|7530.3|189
1632775200000|2021-09-27 20:40:00|7534.1|7531.3|7534.4|7531.6|7536.3|7533.5|7533|7530.2|1947
1632775500000|2021-09-27 20:45:00|7534.5|7531.7|7538.5|7535.7|7539.7|7536.9|7533|7530.2|584
1632775800000|2021-09-27 20:50:00|7538.4|7535.6|7533.5|7530.7|7539.7|7536.9|7532.9|7530.1|520
1632776100000|2021-09-27 20:55:00|7533.1|7530.3|7531.8|7529|7534.1|7531.3|7530.8|7528|450
1632780000000|2021-09-27 22:00:00|7532.3|7529.5|7534.3|7531.5|7535.8|7533|7529.9|7527.1|161
1632780300000|2021-09-27 22:05:00|7534.8|7532|7532.8|7530|7535.3|7532.5|7532.8|7530|61
1632780600000|2021-09-27 22:10:00|7533.1|7530.3|7536.8|7534|7538.8|7536|7533.1|7530.3|168
1632780900000|2021-09-27 22:15:00|7536.6|7533.8|7537.9|7535.1|7538.9|7536.1|7535.6|7532.8|52
1632781200000|2021-09-27 22:20:00|7537.8|7535|7535.8|7533|7538.9|7536.1|7535.8|7533|48
1632781500000|2021-09-27 22:25:00|7535.9|7533.1|7534.8|7532|7537.8|7535|7534.8|7532|35
1632781800000|2021-09-27 22:30:00|7535.5|7532.7|7534.8|7532|7537.8|7535|7534.8|7532|40
1632782100000|2021-09-27 22:35:00|7535.1|7532.3|7536.6|7533.8|7537.8|7535|7535.1|7532.3|45
1632782400000|2021-09-27 22:40:00|7535.9|7533.1|7531.7|7528.9|7535.9|7533.1|7531.7|7528.9|86
1632782700000|2021-09-27 22:45:00|7531.2|7528.4|7526.7|7523.9|7531.7|7528.9|7526.7|7523.9|140
1632783000000|2021-09-27 22:50:00|7526.2|7523.4|7524.7|7521.9|7526.7|7523.9|7524.7|7521.9|92
1632783300000|2021-09-27 22:55:00|7524.9|7522.1|7523.6|7520.8|7525.7|7522.9|7523.6|7520.8|97
1632783600000|2021-09-27 23:00:00|7523.2|7520.4|7523.9|7521.1|7527.6|7524.8|7522.7|7519.9|162
1632783900000|2021-09-27 23:05:00|7524.2|7521.4|7526.7|7523.9|7526.7|7523.9|7524.2|7521.4|22
1632784200000|2021-09-27 23:10:00|7526.6|7523.8|7525.9|7523.1|7527.6|7524.8|7525.9|7523.1|41
1632784500000|2021-09-27 23:15:00|7526.2|7523.4|7526.7|7523.9|7526.7|7523.9|7524.9|7522.1|46
1632784800000|2021-09-27 23:20:00|7526.4|7523.6|7527.7|7524.9|7528.1|7525.3|7526.3|7523.5|26
1632785100000|2021-09-27 23:25:00|7527.8|7525|7528.7|7525.9|7529.7|7526.9|7527.7|7524.9|69
1632785400000|2021-09-27 23:30:00|7528.4|7525.6|7529.7|7526.9|7530.8|7528|7527.7|7524.9|48
1632785700000|2021-09-27 23:35:00|7529.8|7527|7530.7|7527.9|7530.7|7527.9|7529.7|7526.9|23
1632786000000|2021-09-27 23:40:00|7530.8|7528|7531.7|7528.9|7532.7|7529.9|7530.7|7527.9|54
1632786300000|2021-09-27 23:45:00|7532.1|7529.3|7531.5|7528.7|7532.6|7529.8|7530.6|7527.8|112
1632786600000|2021-09-27 23:50:00|7531|7528.2|7532.8|7530|7533.5|7530.7|7530.7|7527.9|76
1632786900000|2021-09-27 23:55:00|7532.5|7529.7|7529.7|7526.9|7533.5|7530.7|7528.7|7525.9|43
1632787200000|2021-09-28 00:00:00|7530.2|7527.4|7531|7528.2|7533.4|7530.6|7523.5|7520.7|573
1632787500000|2021-09-28 00:05:00|7530.7|7527.9|7526.5|7523.7|7530.7|7527.9|7524.7|7521.9|175
1632787800000|2021-09-28 00:10:00|7526.7|7523.9|7526.7|7523.9|7529.7|7526.9|7525.7|7522.9|70
1632788100000|2021-09-28 00:15:00|7527.4|7524.6|7524.7|7521.9|7527.4|7524.6|7523.5|7520.7|162
1632788400000|2021-09-28 00:20:00|7525.4|7522.6|7518.7|7515.9|7525.5|7522.7|7518.5|7515.7|333
1632788700000|2021-09-28 00:25:00|7518.8|7516|7519|7516.2|7519.6|7516.8|7515.6|7512.8|515
1632789000000|2021-09-28 00:30:00|7519.5|7516.7|7519.5|7516.7|7522.6|7519.8|7514.6|7511.8|289
1632789300000|2021-09-28 00:35:00|7519.4|7516.6|7517.6|7514.8|7520.5|7517.7|7515.6|7512.8|148
1632789600000|2021-09-28 00:40:00|7517.5|7514.7|7521.6|7518.8|7522.5|7519.7|7516.5|7513.7|257
1632789900000|2021-09-28 00:45:00|7520.6|7517.8|7518.6|7515.8|7522.5|7519.7|7518.6|7515.8|117
1632790200000|2021-09-28 00:50:00|7518.5|7515.7|7512.8|7510|7518.5|7515.7|7511.9|7509.1|308
1632790500000|2021-09-28 00:55:00|7513.1|7510.3|7519.6|7516.8|7519.6|7516.8|7512.5|7509.7|226
1632790800000|2021-09-28 01:00:00|7520.3|7517.5|7522.6|7519.8|7523.6|7520.8|7511.6|7508.8|586
1632791100000|2021-09-28 01:05:00|7522.1|7519.3|7520.6|7517.8|7524.6|7521.8|7515.6|7512.8|261
1632791400000|2021-09-28 01:10:00|7521|7518.2|7523.6|7520.8|7524.5|7521.7|7518.6|7515.8|137
1632791700000|2021-09-28 01:15:00|7523.2|7520.4|7528.6|7525.8|7532.8|7530|7522.6|7519.8|527
1632792000000|2021-09-28 01:20:00|7529|7526.2|7527.6|7524.8|7529.6|7526.8|7524.5|7521.7|233
1632792300000|2021-09-28 01:25:00|7527.5|7524.7|7529.6|7526.8|7532.4|7529.6|7526.6|7523.8|257
1632792600000|2021-09-28 01:30:00|7529.9|7527.1|7532.6|7529.8|7536.4|7533.6|7529.4|7526.6|563
1632792900000|2021-09-28 01:35:00|7533.3|7530.5|7532.4|7529.6|7537.6|7534.8|7531.4|7528.6|610
1632793200000|2021-09-28 01:40:00|7531.6|7528.8|7537.4|7534.6|7537.7|7534.9|7530.1|7527.3|480
1632793500000|2021-09-28 01:45:00|7537.7|7534.9|7551.6|7548.8|7551.6|7548.8|7537.6|7534.8|884
1632793800000|2021-09-28 01:50:00|7551.9|7549.1|7551.4|7548.6|7555.4|7552.6|7550.6|7547.8|466
1632794100000|2021-09-28 01:55:00|7551.6|7548.8|7550.7|7547.9|7556.1|7553.3|7549.6|7546.8|510
1632794400000|2021-09-28 02:00:00|7550.6|7547.8|7546.6|7543.8|7551.6|7548.8|7543.4|7540.6|433
1632794700000|2021-09-28 02:05:00|7546.9|7544.1|7555|7552.2|7556.4|7553.6|7543.4|7540.6|549
1632795000000|2021-09-28 02:10:00|7554.9|7552.1|7561.5|7558.7|7563.5|7560.7|7554.5|7551.7|867
1632795300000|2021-09-28 02:15:00|7561.7|7558.9|7559.7|7556.9|7562.7|7559.9|7558|7555.2|195
1632795600000|2021-09-28 02:20:00|7559.2|7556.4|7557.5|7554.7|7560.7|7557.9|7556.7|7553.9|598
1632795900000|2021-09-28 02:25:00|7557.7|7554.9|7570.5|7567.7|7570.5|7567.7|7557.5|7554.7|1011
1632796200000|2021-09-28 02:30:00|7570.4|7567.6|7577.4|7574.6|7577.4|7574.6|7567.7|7564.9|1395
1632796500000|2021-09-28 02:35:00|7576.7|7573.9|7573.7|7570.9|7577.4|7574.6|7571|7568.2|769
1632796800000|2021-09-28 02:40:00|7573.4|7570.6|7573.4|7570.6|7574.7|7571.9|7569.5|7566.7|372
1632797100000|2021-09-28 02:45:00|7573.5|7570.7|7576.4|7573.6|7577.4|7574.6|7568.5|7565.7|674
1632797400000|2021-09-28 02:50:00|7575.7|7572.9|7573.5|7570.7|7576.5|7573.7|7572.4|7569.6|214
1632797700000|2021-09-28 02:55:00|7573.1|7570.3|7574.5|7571.7|7574.5|7571.7|7571|7568.2|229
1632798000000|2021-09-28 03:00:00|7573.5|7570.7|7592.4|7589.6|7593.4|7590.6|7573.5|7570.7|2475
1632798300000|2021-09-28 03:05:00|7592.2|7589.4|7597.5|7594.7|7599.4|7596.6|7591.4|7588.6|1236
1632798600000|2021-09-28 03:10:00|7597.2|7594.4|7590.3|7587.5|7598.5|7595.7|7588.5|7585.7|650
1632798900000|2021-09-28 03:15:00|7591.1|7588.3|7593.3|7590.5|7596.3|7593.5|7589.3|7586.5|314
1632799200000|2021-09-28 03:20:00|7594.2|7591.4|7598.3|7595.5|7599.3|7596.5|7592.5|7589.7|298
1632799500000|2021-09-28 03:25:00|7598.7|7595.9|7601.3|7598.5|7602.2|7599.4|7597.3|7594.5|774
1632799800000|2021-09-28 03:30:00|7601.2|7598.4|7606.3|7603.5|7606.3|7603.5|7599.3|7596.5|414
1632800100000|2021-09-28 03:35:00|7606.2|7603.4|7613.3|7610.5|7617.2|7614.4|7606.2|7603.4|1388
1632800400000|2021-09-28 03:40:00|7614.2|7611.4|7606.2|7603.4|7614.3|7611.5|7604|7601.2|497
1632800700000|2021-09-28 03:45:00|7605.5|7602.7|7607.2|7604.4|7608.2|7605.4|7604|7601.2|242
1632801000000|2021-09-28 03:50:00|7606.8|7604|7607.2|7604.4|7608|7605.2|7604.2|7601.4|278
1632801300000|2021-09-28 03:55:00|7607.3|7604.5|7601.3|7598.5|7607.3|7604.5|7600|7597.2|346
1632801600000|2021-09-28 04:00:00|7601.2|7598.4|7600.2|7597.4|7604.3|7601.5|7599.3|7596.5|277
1632801900000|2021-09-28 04:05:00|7600.3|7597.5|7600.1|7597.3|7602|7599.2|7599|7596.2|212
1632802200000|2021-09-28 04:10:00|7599.8|7597|7599.1|7596.3|7601|7598.2|7598.1|7595.3|157
1632802500000|2021-09-28 04:15:00|7599|7596.2|7603|7600.2|7603|7600.2|7598.1|7595.3|152
1632802800000|2021-09-28 04:20:00|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|7600.3|7597.5|83
1632803100000|2021-09-28 04:25:00|7603|7600.2|7599.1|7596.3|7603.1|7600.3|7598.6|7595.8|130
1632803400000|2021-09-28 04:30:00|7598.6|7595.8|7600.1|7597.3|7600.3|7597.5|7598.1|7595.3|115
1632803700000|2021-09-28 04:35:00|7600|7597.2|7602.1|7599.3|7603.3|7600.5|7599|7596.2|115
1632804000000|2021-09-28 04:40:00|7602|7599.2|7601.1|7598.3|7602.3|7599.5|7600.1|7597.3|90
1632804300000|2021-09-28 04:45:00|7601|7598.2|7601.1|7598.3|7602.6|7599.8|7600.1|7597.3|540
1632804600000|2021-09-28 04:50:00|7601.2|7598.4|7599.1|7596.3|7601.2|7598.4|7599|7596.2|111
1632804900000|2021-09-28 04:55:00|7599.2|7596.4|7598|7595.2|7599.2|7596.4|7597.2|7594.4|199
1632805200000|2021-09-28 05:00:00|7598.1|7595.3|7594|7591.2|7599|7596.2|7592.2|7589.4|427
1632805500000|2021-09-28 05:05:00|7593.2|7590.4|7592.1|7589.3|7593.2|7590.4|7587.9|7585.1|411
1632805800000|2021-09-28 05:10:00|7592.9|7590.1|7594.1|7591.3|7594.1|7591.3|7589.1|7586.3|310
1632806100000|2021-09-28 05:15:00|7593.9|7591.1|7600.2|7597.4|7600.6|7597.8|7593.1|7590.3|346
1632806400000|2021-09-28 05:20:00|7600.1|7597.3|7596.1|7593.3|7600.6|7597.8|7595.1|7592.3|171
1632806700000|2021-09-28 05:25:00|7596.2|7593.4|7597.1|7594.3|7598.6|7595.8|7596.1|7593.3|106
1632807000000|2021-09-28 05:30:00|7597.2|7594.4|7613.6|7610.8|7614.2|7611.4|7597.1|7594.3|914
1632807300000|2021-09-28 05:35:00|7613.2|7610.4|7613.2|7610.4|7614.2|7611.4|7609.1|7606.3|550
1632807600000|2021-09-28 05:40:00|7613.3|7610.5|7605.1|7602.3|7615.9|7613.1|7603.7|7600.9|540
1632807900000|2021-09-28 05:45:00|7604.7|7601.9|7612.2|7609.4|7615.9|7613.1|7604.2|7601.4|458
1632808200000|2021-09-28 05:50:00|7612|7609.2|7616.7|7613.9|7623|7620.2|7612|7609.2|633
1632808500000|2021-09-28 05:55:00|7617|7614.2|7625.2|7622.4|7627.2|7624.4|7615.2|7612.4|417
1632808800000|2021-09-28 06:00:00|7625|7622.2|7627|7624.2|7628.2|7625.4|7620|7617.2|562
1632809100000|2021-09-28 06:05:00|7626.3|7623.5|7635.2|7632.4|7640|7637.2|7623.2|7620.4|1201
1632809400000|2021-09-28 06:10:00|7635|7632.2|7641|7638.2|7642|7639.2|7632.9|7630.1|995
1632809700000|2021-09-28 06:15:00|7641.9|7639.1|7641.2|7638.4|7643.2|7640.4|7638.2|7635.4|644
1632810000000|2021-09-28 06:20:00|7641|7638.2|7645|7642.2|7649|7646.2|7641|7638.2|977
1632810300000|2021-09-28 06:25:00|7644.7|7641.9|7650.5|7647.7|7656.7|7653.9|7643.2|7640.4|1312
1632810600000|2021-09-28 06:30:00|7650.2|7647.4|7651.3|7648.5|7654.3|7651.5|7644.2|7641.4|1020
1632810900000|2021-09-28 06:35:00|7650.4|7647.6|7645.4|7642.6|7653.1|7650.3|7643.4|7640.6|612
1632811200000|2021-09-28 06:40:00|7646.3|7643.5|7644.3|7641.5|7647.3|7644.5|7640.9|7638.1|681
1632811500000|2021-09-28 06:45:00|7645.3|7642.5|7639.3|7636.5|7645.3|7642.5|7637.3|7634.5|626
1632811800000|2021-09-28 06:50:00|7640.1|7637.3|7643.1|7640.3|7644.3|7641.5|7637.8|7635|578
1632812100000|2021-09-28 06:55:00|7643.3|7640.5|7632.4|7629.6|7643.3|7640.5|7627.1|7624.3|1338
1632812400000|2021-09-28 07:00:00|7632.3|7629.5|7623.3|7620.5|7633.1|7630.3|7621.3|7618.5|889
1632812700000|2021-09-28 07:05:00|7623.1|7620.3|7618|7615.2|7623.3|7620.5|7615.1|7612.3|2108
1632813000000|2021-09-28 07:10:00|7617.6|7614.8|7617.1|7614.3|7624.1|7621.3|7614.1|7611.3|739
1632813300000|2021-09-28 07:15:00|7617.8|7615|7612.6|7609.8|7625|7622.2|7612|7609.2|1098
1632813600000|2021-09-28 07:20:00|7612.5|7609.7|7613|7610.2|7615|7612.2|7608.1|7605.3|699
1632813900000|2021-09-28 07:25:00|7612.6|7609.8|7597.9|7595.1|7613|7610.2|7597|7594.2|1253
1632814200000|2021-09-28 07:30:00|7598.1|7595.3|7608.9|7606.1|7610.1|7607.3|7593.9|7591.1|1161
1632814500000|2021-09-28 07:35:00|7608.2|7605.4|7612.9|7610.1|7614.9|7612.1|7600.6|7597.8|1011
1632814800000|2021-09-28 07:40:00|7613.7|7610.9|7601.9|7599.1|7614.3|7611.5|7601.8|7599|703
1632815100000|2021-09-28 07:45:00|7602.3|7599.5|7598.9|7596.1|7604.9|7602.1|7594.9|7592.1|932
1632815400000|2021-09-28 07:50:00|7598.8|7596|7606.9|7604.1|7611.6|7608.8|7594.9|7592.1|1144
1632815700000|2021-09-28 07:55:00|7607.8|7605|7617.9|7615.1|7620.3|7617.5|7605.9|7603.1|1472
1632816000000|2021-09-28 08:00:00|7617.1|7614.3|7617.8|7615|7622.1|7619.3|7614.6|7611.8|1174
1632816300000|2021-09-28 08:05:00|7618.6|7615.8|7616.6|7613.8|7621.6|7618.8|7614.9|7612.1|551
1632816600000|2021-09-28 08:10:00|7617.1|7614.3|7613.8|7611|7617.1|7614.3|7603.8|7601|1169
1632816900000|2021-09-28 08:15:00|7613.3|7610.5|7612.9|7610.1|7614.8|7612|7605.9|7603.1|534
1632817200000|2021-09-28 08:20:00|7612.8|7610|7618.3|7615.5|7622.9|7620.1|7609.8|7607|916
1632817500000|2021-09-28 08:25:00|7617.9|7615.1|7608.9|7606.1|7618.3|7615.5|7601.7|7598.9|1432
1632817800000|2021-09-28 08:30:00|7609.2|7606.4|7608.6|7605.8|7614|7611.2|7598.7|7595.9|1441
1632818100000|2021-09-28 08:35:00|7609.5|7606.7|7613.7|7610.9|7614.9|7612.1|7601.4|7598.6|877
1632818400000|2021-09-28 08:40:00|7613|7610.2|7623.4|7620.6|7640.2|7637.4|7612.9|7610.1|2608
1632818700000|2021-09-28 08:45:00|7623.5|7620.7|7624.2|7621.4|7629.7|7626.9|7614.9|7612.1|1325
1632819000000|2021-09-28 08:50:00|7624.6|7621.8|7620.9|7618.1|7631.9|7629.1|7617.3|7614.5|884
1632819300000|2021-09-28 08:55:00|7621.2|7618.4|7623.7|7620.9|7625.9|7623.1|7616.3|7613.5|634
1632819600000|2021-09-28 09:00:00|7624.4|7621.6|7630.7|7627.9|7631.6|7628.8|7617.4|7614.6|973
1632819900000|2021-09-28 09:05:00|7630.9|7628.1|7627.9|7625.1|7633.9|7631.1|7627|7624.2|537
1632820200000|2021-09-28 09:10:00|7628.2|7625.4|7614.8|7612|7629.3|7626.5|7611.7|7608.9|771
1632820500000|2021-09-28 09:15:00|7614.7|7611.9|7619.8|7617|7620|7617.2|7609|7606.2|547
1632820800000|2021-09-28 09:20:00|7619.7|7616.9|7618.5|7615.7|7621.8|7619|7616|7613.2|364
1632821100000|2021-09-28 09:25:00|7618.1|7615.3|7625.8|7623|7628.8|7626|7614.5|7611.7|573
1632821400000|2021-09-28 09:30:00|7626|7623.2|7618.5|7615.7|7626|7623.2|7617|7614.2|326
1632821700000|2021-09-28 09:35:00|7618.8|7616|7618|7615.2|7621.8|7619|7615.8|7613|379
1632822000000|2021-09-28 09:40:00|7617.8|7615|7614.8|7612|7619.8|7617|7611|7608.2|489
1632822300000|2021-09-28 09:45:00|7615.2|7612.4|7619.8|7617|7620.8|7618|7609.8|7607|352
1632822600000|2021-09-28 09:50:00|7620.2|7617.4|7613.8|7611|7620.7|7617.9|7609.8|7607|449
1632822900000|2021-09-28 09:55:00|7614|7611.2|7616.8|7614|7617.8|7615|7610.8|7608|444
1632823200000|2021-09-28 10:00:00|7617.2|7614.4|7615.8|7613|7619.7|7616.9|7610.8|7608|397
1632823500000|2021-09-28 10:05:00|7615.3|7612.5|7615.8|7613|7615.9|7613.1|7609.8|7607|574
1632823800000|2021-09-28 10:10:00|7616.3|7613.5|7617.8|7615|7617.8|7615|7612.1|7609.3|282
1632824100000|2021-09-28 10:15:00|7617.9|7615.1|7613.8|7611|7621.6|7618.8|7610.9|7608.1|500
1632824400000|2021-09-28 10:20:00|7613.4|7610.6|7617.8|7615|7618.8|7616|7605.8|7603|781
1632824700000|2021-09-28 10:25:00|7617.3|7614.5|7605.9|7603.1|7617.6|7614.8|7602.9|7600.1|781
1632825000000|2021-09-28 10:30:00|7605.2|7602.4|7616.8|7614|7619.8|7617|7602.9|7600.1|593
1632825300000|2021-09-28 10:35:00|7616.6|7613.8|7621.8|7619|7623.6|7620.8|7610.8|7608|644
1632825600000|2021-09-28 10:40:00|7621.6|7618.8|7617.8|7615|7622.8|7620|7615.8|7613|420
1632825900000|2021-09-28 10:45:00|7617|7614.2|7607.8|7605|7617|7614.2|7603.8|7601|727
1632826200000|2021-09-28 10:50:00|7607.3|7604.5|7600.9|7598.1|7608.6|7605.8|7596.2|7593.4|988
1632826500000|2021-09-28 10:55:00|7600.7|7597.9|7597.2|7594.4|7603.7|7600.9|7597|7594.2|1165
1632826800000|2021-09-28 11:00:00|7597|7594.2|7604.5|7601.7|7606|7603.2|7596|7593.2|738
1632827100000|2021-09-28 11:05:00|7604.2|7601.4|7603|7600.2|7605.7|7602.9|7597.2|7594.4|568
1632827400000|2021-09-28 11:10:00|7603.4|7600.6|7612.9|7610.1|7617.6|7614.8|7602.2|7599.4|1649
1632827700000|2021-09-28 11:15:00|7612.4|7609.6|7609.7|7606.9|7618.9|7616.1|7608.2|7605.4|633
1632828000000|2021-09-28 11:20:00|7610|7607.2|7599.3|7596.5|7614|7611.2|7598.5|7595.7|1990
1632828300000|2021-09-28 11:25:00|7599.7|7596.9|7605.4|7602.6|7609.4|7606.6|7598.5|7595.7|1493
1632828600000|2021-09-28 11:30:00|7605.8|7603|7601.3|7598.5|7607.8|7605|7588.4|7585.6|1852
1632828900000|2021-09-28 11:35:00|7602.1|7599.3|7615.8|7613|7619.3|7616.5|7601.3|7598.5|1475
1632829200000|2021-09-28 11:40:00|7614.9|7612.1|7610.4|7607.6|7616.3|7613.5|7606.9|7604.1|962
1632829500000|2021-09-28 11:45:00|7610.3|7607.5|7622.9|7620.1|7623.4|7620.6|7609.3|7606.5|949
1632829800000|2021-09-28 11:50:00|7622.6|7619.8|7622.4|7619.6|7624.4|7621.6|7613.1|7610.3|1054
1632830100000|2021-09-28 11:55:00|7622.8|7620|7619.3|7616.5|7624.4|7621.6|7615.1|7612.3|805
1632830400000|2021-09-28 12:00:00|7619.4|7616.6|7614.9|7612.1|7619.4|7616.6|7607.7|7604.9|1957
1632830700000|2021-09-28 12:05:00|7614.6|7611.8|7602.6|7599.8|7615.6|7612.8|7601.4|7598.6|1568
1632831000000|2021-09-28 12:10:00|7601.7|7598.9|7597.2|7594.4|7609.6|7606.8|7595.4|7592.6|1525
1632831300000|2021-09-28 12:15:00|7597.6|7594.8|7601.5|7598.7|7607.5|7604.7|7596.7|7593.9|1103
1632831600000|2021-09-28 12:20:00|7601.7|7598.9|7599.7|7596.9|7605.5|7602.7|7589|7586.2|1975
1632831900000|2021-09-28 12:25:00|7599.5|7596.7|7579.8|7577|7600.7|7597.9|7578.7|7575.9|2987
1632832200000|2021-09-28 12:30:00|7579.5|7576.7|7576|7573.2|7587|7584.2|7575.8|7573|2400
1632832500000|2021-09-28 12:35:00|7575.8|7573|7590.3|7587.5|7591|7588.2|7573.3|7570.5|3796
1632832800000|2021-09-28 12:40:00|7590|7587.2|7588.8|7586|7592.2|7589.4|7584|7581.2|1051
1632833100000|2021-09-28 12:45:00|7588|7585.2|7601.7|7598.9|7604.5|7601.7|7586.8|7584|1317
1632833400000|2021-09-28 12:50:00|7602|7599.2|7589|7586.2|7602.5|7599.7|7583.7|7580.9|1728
1632833700000|2021-09-28 12:55:00|7588.7|7585.9|7581.7|7578.9|7597.2|7594.4|7580.8|7578|2059
1632834000000|2021-09-28 13:00:00|7582.4|7579.6|7563.8|7561|7590.7|7587.9|7560.7|7557.9|5379
1632834300000|2021-09-28 13:05:00|7563.7|7560.9|7568.6|7565.8|7585.5|7582.7|7555.9|7553.1|5430
1632834600000|2021-09-28 13:10:00|7568.5|7565.7|7596.6|7593.8|7602.5|7599.7|7563.5|7560.7|4032
1632834900000|2021-09-28 13:15:00|7597|7594.2|7606.2|7603.4|7610.5|7607.7|7592.5|7589.7|4985
1632835200000|2021-09-28 13:20:00|7606|7603.2|7625.3|7622.5|7628.7|7625.9|7605|7602.2|6979
1632835500000|2021-09-28 13:25:00|7625.2|7622.4|7614.7|7611.9|7627|7624.2|7604.3|7601.5|6199
1632835800000|2021-09-28 13:30:00|7614.8|7612|7613.5|7610.7|7625.2|7622.4|7599.6|7596.8|4687
1632836100000|2021-09-28 13:35:00|7614.2|7611.4|7602.1|7599.3|7616.3|7613.5|7594.5|7591.7|4780
1632836400000|2021-09-28 13:40:00|7601.6|7598.8|7608.5|7605.7|7619.3|7616.5|7596.6|7593.8|3035
1632836700000|2021-09-28 13:45:00|7607.6|7604.8|7587.6|7584.8|7620.6|7617.8|7586.3|7583.5|4014
1632837000000|2021-09-28 13:50:00|7587.5|7584.7|7532.8|7530|7589.5|7586.7|7528.3|7525.5|8344
1632837300000|2021-09-28 13:55:00|7532.9|7530.1|7559.8|7557|7560.6|7557.8|7532.9|7530.1|4936
1632837600000|2021-09-28 14:00:00|7558.8|7556|7552.7|7549.9|7559.5|7556.7|7528.6|7525.8|4997
1632837900000|2021-09-28 14:05:00|7552.4|7549.6|7541.4|7538.6|7570.6|7567.8|7536.4|7533.6|6579
1632838200000|2021-09-28 14:10:00|7541.1|7538.3|7560.3|7557.5|7566|7563.2|7538.4|7535.6|3627
1632838500000|2021-09-28 14:15:00|7559.9|7557.1|7547.4|7544.6|7562.3|7559.5|7542.3|7539.5|3534
1632838800000|2021-09-28 14:20:00|7548.3|7545.5|7533.6|7530.8|7548.3|7545.5|7521.9|7519.1|5761
1632839100000|2021-09-28 14:25:00|7532.6|7529.8|7521.4|7518.6|7538.2|7535.4|7517.6|7514.8|4588
1632839400000|2021-09-28 14:30:00|7520.7|7517.9|7512.1|7509.3|7538.4|7535.6|7503.6|7500.8|5665
1632839700000|2021-09-28 14:35:00|7511.7|7508.9|7519.9|7517.1|7523.7|7520.9|7506.6|7503.8|5533
1632840000000|2021-09-28 14:40:00|7520.2|7517.4|7514.6|7511.8|7528.3|7525.5|7508.6|7505.8|3397
1632840300000|2021-09-28 14:45:00|7514.2|7511.4|7511.7|7508.9|7523.6|7520.8|7507.9|7505.1|2595
1632840600000|2021-09-28 14:50:00|7511.6|7508.8|7505.7|7502.9|7517.6|7514.8|7498.6|7495.8|4337
1632840900000|2021-09-28 14:55:00|7505.6|7502.8|7505.4|7502.6|7512.6|7509.8|7499.4|7496.6|3311
1632841200000|2021-09-28 15:00:00|7504.7|7501.9|7480|7477.2|7512.4|7509.6|7479.5|7476.7|5307
1632841500000|2021-09-28 15:05:00|7480.4|7477.6|7477|7474.2|7495.5|7492.7|7474.8|7472|5665
1632841800000|2021-09-28 15:10:00|7477.7|7474.9|7429.1|7426.3|7480.8|7478|7429.1|7426.3|11954
1632842100000|2021-09-28 15:15:00|7429|7426.2|7467.8|7465|7470.8|7468|7428|7425.2|6489
1632842400000|2021-09-28 15:20:00|7467.1|7464.3|7504.5|7501.7|7507.4|7504.6|7466.8|7464|10160
1632842700000|2021-09-28 15:25:00|7505.2|7502.4|7502.1|7499.3|7516.9|7514.1|7499.2|7496.4|5151
1632843000000|2021-09-28 15:30:00|7501.2|7498.4|7495.2|7492.4|7502.9|7500.1|7470.4|7467.6|7096
1632843300000|2021-09-28 15:35:00|7495.9|7493.1|7472.9|7470.1|7505.2|7502.4|7454.5|7451.7|4562
1632843600000|2021-09-28 15:40:00|7473|7470.2|7470.2|7467.4|7482.5|7479.7|7464.5|7461.7|3110
1632843900000|2021-09-28 15:45:00|7470.4|7467.6|7478.4|7475.6|7483.2|7480.4|7460.2|7457.4|2210
1632844200000|2021-09-28 15:50:00|7478|7475.2|7471.4|7468.6|7479.2|7476.4|7463.5|7460.7|2656
1632844500000|2021-09-28 15:55:00|7471|7468.2|7461.8|7459|7475|7472.2|7453.9|7451.1|2186
1632844800000|2021-09-28 16:00:00|7461.7|7458.9|7475.7|7472.9|7477.9|7475.1|7455.3|7452.5|2599
1632845100000|2021-09-28 16:05:00|7475.2|7472.4|7464.3|7461.5|7477.5|7474.7|7457.3|7454.5|2035
1632845400000|2021-09-28 16:10:00|7464.5|7461.7|7486.2|7483.4|7488.2|7485.4|7463.6|7460.8|2337
1632845700000|2021-09-28 16:15:00|7485.8|7483|7488.2|7485.4|7495.3|7492.5|7485|7482.2|2318
1632846000000|2021-09-28 16:20:00|7488.5|7485.7|7477.5|7474.7|7493.3|7490.5|7477.5|7474.7|1801
1632846300000|2021-09-28 16:25:00|7476.5|7473.7|7481.5|7478.7|7492.7|7489.9|7475.5|7472.7|1371
1632846600000|2021-09-28 16:30:00|7481.3|7478.5|7476.5|7473.7|7484.2|7481.4|7467.5|7464.7|1853
1632846900000|2021-09-28 16:35:00|7476.3|7473.5|7473.5|7470.7|7477.8|7475|7471|7468.2|850
1632847200000|2021-09-28 16:40:00|7473|7470.2|7464.1|7461.3|7473|7470.2|7460.5|7457.7|1363
1632847500000|2021-09-28 16:45:00|7463.8|7461|7459.6|7456.8|7465.8|7463|7457.1|7454.3|1502
1632847800000|2021-09-28 16:50:00|7459.4|7456.6|7473.3|7470.5|7474.4|7471.6|7459.4|7456.6|1422
1632848100000|2021-09-28 16:55:00|7472.8|7470|7466.4|7463.6|7479.3|7476.5|7457.4|7454.6|2508
1632848400000|2021-09-28 17:00:00|7466.6|7463.8|7477|7474.2|7477.1|7474.3|7465.3|7462.5|2120
1632848700000|2021-09-28 17:05:00|7476.6|7473.8|7493|7490.2|7494.8|7492|7470.1|7467.3|1761
1632849000000|2021-09-28 17:10:00|7493.5|7490.7|7486.3|7483.5|7497|7494.2|7483.8|7481|1658
1632849300000|2021-09-28 17:15:00|7486|7483.2|7501.8|7499|7502|7499.2|7485.8|7483|1415
1632849600000|2021-09-28 17:20:00|7501|7498.2|7508|7505.2|7510.8|7508|7500|7497.2|2069
1632849900000|2021-09-28 17:25:00|7508.8|7506|7510.7|7507.9|7511.8|7509|7504.8|7502|1488
1632850200000|2021-09-28 17:30:00|7510.8|7508|7498.8|7496|7511.8|7509|7494.1|7491.3|1662
1632850500000|2021-09-28 17:35:00|7499|7496.2|7510.8|7508|7512.8|7510|7497.1|7494.3|1368
1632850800000|2021-09-28 17:40:00|7510.4|7507.6|7507.8|7505|7513.1|7510.3|7506.8|7504|912
1632851100000|2021-09-28 17:45:00|7507.1|7504.3|7506.8|7504|7513.1|7510.3|7502.9|7500.1|825
1632851400000|2021-09-28 17:50:00|7506.4|7503.6|7503.8|7501|7512.9|7510.1|7501.8|7499|1221
1632851700000|2021-09-28 17:55:00|7503.1|7500.3|7514.8|7512|7516.8|7514|7502.1|7499.3|1552
1632852000000|2021-09-28 18:00:00|7515.5|7512.7|7502.3|7499.5|7520.8|7518|7497.8|7495|2583
1632852300000|2021-09-28 18:05:00|7502.4|7499.6|7490.9|7488.1|7503.8|7501|7489.8|7487|1877
1632852600000|2021-09-28 18:10:00|7490.8|7488|7470.5|7467.7|7491.1|7488.3|7468.8|7466|4444
1632852900000|2021-09-28 18:15:00|7470.2|7467.4|7497|7494.2|7502.4|7499.6|7470.2|7467.4|3106
1632853200000|2021-09-28 18:20:00|7497.4|7494.6|7509.4|7506.6|7516.4|7513.6|7496.4|7493.6|3440
1632853500000|2021-09-28 18:25:00|7509.7|7506.9|7519.1|7516.3|7524.4|7521.6|7493.9|7491.1|11840
1632853800000|2021-09-28 18:30:00|7518.1|7515.3|7496|7493.2|7518.1|7515.3|7490.4|7487.6|4615
1632854100000|2021-09-28 18:35:00|7496.2|7493.4|7497|7494.2|7501.4|7498.6|7488.2|7485.4|2395
1632854400000|2021-09-28 18:40:00|7497.2|7494.4|7494.2|7491.4|7501|7498.2|7491.3|7488.5|730
1632854700000|2021-09-28 18:45:00|7494|7491.2|7497|7494.2|7497.2|7494.4|7486.2|7483.4|1183
1632855000000|2021-09-28 18:50:00|7497.2|7494.4|7490.2|7487.4|7502|7499.2|7490.2|7487.4|510
1632855300000|2021-09-28 18:55:00|7490|7487.2|7490.2|7487.4|7495.3|7492.5|7489.3|7486.5|426
1632855600000|2021-09-28 19:00:00|7490.5|7487.7|7494.2|7491.4|7495.3|7492.5|7489.3|7486.5|612
1632855900000|2021-09-28 19:05:00|7494.3|7491.5|7489.3|7486.5|7496|7493.2|7489|7486.2|835
1632856200000|2021-09-28 19:10:00|7489.7|7486.9|7491.2|7488.4|7491.3|7488.5|7488|7485.2|425
1632856500000|2021-09-28 19:15:00|7491.7|7488.9|7492.2|7489.4|7496.3|7493.5|7491.3|7488.5|444
1632856800000|2021-09-28 19:20:00|7492.3|7489.5|7485.2|7482.4|7493.3|7490.5|7484.5|7481.7|328
1632857100000|2021-09-28 19:25:00|7485|7482.2|7476.2|7473.4|7485.3|7482.5|7475.3|7472.5|630
1632857400000|2021-09-28 19:30:00|7475.8|7473|7476.1|7473.3|7479.3|7476.5|7474.3|7471.5|336
1632857700000|2021-09-28 19:35:00|7476.3|7473.5|7467.1|7464.3|7476.3|7473.5|7466.1|7463.3|815
1632858000000|2021-09-28 19:40:00|7467.3|7464.5|7464.1|7461.3|7471.3|7468.5|7463.6|7460.8|394
1632858300000|2021-09-28 19:45:00|7464.3|7461.5|7465.1|7462.3|7466.3|7463.5|7463|7460.2|362
1632858600000|2021-09-28 19:50:00|7465.3|7462.5|7466.1|7463.3|7468.3|7465.5|7462.3|7459.5|571
1632858900000|2021-09-28 19:55:00|7466.3|7463.5|7467.3|7464.5|7468.1|7465.3|7463.3|7460.5|468
1632859200000|2021-09-28 20:00:00|7467.1|7464.3|7471.3|7468.5|7473.3|7470.5|7467.1|7464.3|295
1632859500000|2021-09-28 20:05:00|7471.1|7468.3|7470.1|7467.3|7471.3|7468.5|7468.6|7465.8|190
1632859800000|2021-09-28 20:10:00|7470.3|7467.5|7471.1|7468.3|7473|7470.2|7469|7466.2|1932
1632860100000|2021-09-28 20:15:00|7471.3|7468.5|7471|7468.2|7472|7469.2|7469.1|7466.3|136
1632860400000|2021-09-28 20:20:00|7470.6|7467.8|7471.1|7468.3|7472.9|7470.1|7470.1|7467.3|126
1632860700000|2021-09-28 20:25:00|7470.9|7468.1|7478.1|7475.3|7482.3|7476.3|7470.9|7468.1|528
1632861000000|2021-09-28 20:30:00|7477.6|7474.8|7437.6|7434.8|7478.5|7475.6|7435.2|7432.4|3175
1632861300000|2021-09-28 20:35:00|7437.2|7434.4|7429.4|7426.6|7437.2|7434.4|7422.4|7419.6|1258
1632861600000|2021-09-28 20:40:00|7429.9|7427.1|7419.4|7416.6|7432.2|7429.4|7417.5|7414.7|770
1632861900000|2021-09-28 20:45:00|7420.4|7417.6|7417|7414.2|7420.5|7417.7|7414.5|7411.7|577
1632862200000|2021-09-28 20:50:00|7417.4|7414.6|7424.7|7421.9|7426.4|7423.6|7416.9|7414.1|2031
1632862500000|2021-09-28 20:55:00|7425.2|7422.4|7423.4|7420.6|7425.4|7422.4|7421.3|7418.5|404
1632866400000|2021-09-28 22:00:00|7429.3|7426.5|7429.3|7426.5|7431.3|7428.5|7425.8|7423|310
1632866700000|2021-09-28 22:05:00|7429|7426.2|7424.3|7421.5|7429.3|7426.5|7424.3|7421.5|140
1632867000000|2021-09-28 22:10:00|7425.3|7422.5|7426.3|7423.5|7430.3|7427.5|7425.3|7422.5|121
1632867300000|2021-09-28 22:15:00|7426.6|7423.8|7426.8|7424|7430.3|7427.5|7426.6|7423.8|144
1632867600000|2021-09-28 22:20:00|7427.1|7424.3|7423.8|7421|7427.3|7424.5|7422.3|7419.5|187
1632867900000|2021-09-28 22:25:00|7424.1|7421.3|7430.1|7427.3|7430.3|7427.5|7423.3|7420.5|142
1632868200000|2021-09-28 22:30:00|7430.3|7427.5|7434.3|7431.5|7436.3|7433.5|7430.3|7427.5|230
1632868500000|2021-09-28 22:35:00|7435|7432.2|7431.4|7428.6|7437.3|7434.5|7431.4|7428.6|188
1632868800000|2021-09-28 22:40:00|7431.8|7429|7431.3|7428.5|7433.3|7430.5|7430.4|7427.6|69
1632869100000|2021-09-28 22:45:00|7432.3|7429.5|7437.6|7434.8|7438.1|7435.3|7432.1|7429.3|205
1632869400000|2021-09-28 22:50:00|7438|7435.2|7440.3|7437.5|7443.3|7440.5|7437.8|7435|341
1632869700000|2021-09-28 22:55:00|7439.3|7436.5|7436.6|7433.8|7442.3|7439.5|7435.1|7432.3|189
1632870000000|2021-09-28 23:00:00|7436.9|7434.1|7442.1|7439.3|7442.1|7439.3|7435.1|7432.3|344
1632870300000|2021-09-28 23:05:00|7441.8|7439|7439.3|7436.5|7442.1|7439.3|7438.3|7435.5|119
1632870600000|2021-09-28 23:10:00|7439.1|7436.3|7437.6|7434.8|7439.6|7436.8|7437.3|7434.5|56
1632870900000|2021-09-28 23:15:00|7437.9|7435.1|7437.2|7434.4|7438.8|7436|7437.2|7434.4|29
1632871200000|2021-09-28 23:20:00|7436.9|7434.1|7432.2|7429.4|7437.2|7434.4|7430.4|7427.6|116
1632871500000|2021-09-28 23:25:00|7431.4|7428.6|7428.2|7425.4|7431.9|7429.1|7427.4|7424.6|148
1632871800000|2021-09-28 23:30:00|7427.4|7424.6|7426.2|7423.4|7427.4|7424.6|7425.4|7422.6|102
1632872100000|2021-09-28 23:35:00|7425.9|7423.1|7424.2|7421.4|7426.2|7423.4|7417.4|7414.6|318
1632872400000|2021-09-28 23:40:00|7423.9|7421.1|7425.6|7422.8|7426.1|7423.3|7422.7|7419.9|109
1632872700000|2021-09-28 23:45:00|7425.9|7423.1|7429.2|7426.4|7430.2|7427.4|7425.9|7423.1|120
1632873000000|2021-09-28 23:50:00|7429.6|7426.8|7432.1|7429.3|7433.4|7430.6|7429.2|7426.4|96
1632873300000|2021-09-28 23:55:00|7431.2|7428.4|7436.2|7433.4|7436.4|7433.6|7431.2|7428.4|83
1632873600000|2021-09-29 00:00:00|7436.1|7433.3|7442.2|7439.4|7443.2|7440.4|7429.4|7426.6|773
1632873900000|2021-09-29 00:05:00|7442.9|7440.1|7445.2|7442.4|7450|7447.2|7442.9|7440.1|510
1632874200000|2021-09-29 00:10:00|7445.5|7442.7|7447.4|7444.6|7449.4|7446.6|7443.4|7440.6|214
1632874500000|2021-09-29 00:15:00|7447.7|7444.9|7460.4|7457.6|7461.4|7458.6|7446.7|7443.9|529
1632874800000|2021-09-29 00:20:00|7460.7|7457.9|7458.2|7455.4|7464.2|7461.4|7456.2|7453.4|261
1632875100000|2021-09-29 00:25:00|7457.5|7454.7|7466.2|7463.4|7468|7465.2|7455.3|7452.5|467
1632875400000|2021-09-29 00:30:00|7465.7|7462.9|7468.2|7465.4|7476.2|7473.4|7465.7|7462.9|611
1632875700000|2021-09-29 00:35:00|7468.9|7466.1|7466.2|7463.4|7471.5|7468.7|7464.7|7461.9|339
1632876000000|2021-09-29 00:40:00|7465.8|7463|7458.2|7455.4|7467.3|7464.5|7457.2|7454.4|571
1632876300000|2021-09-29 00:45:00|7457.8|7455|7458.2|7455.4|7460.2|7457.4|7454.2|7451.4|267
1632876600000|2021-09-29 00:50:00|7457.3|7454.5|7447.2|7444.4|7457.3|7454.5|7445.8|7443|409
1632876900000|2021-09-29 00:55:00|7446.3|7443.5|7450.2|7447.4|7451.2|7448.4|7444.2|7441.4|290
1632877200000|2021-09-29 01:00:00|7450.5|7447.7|7427.3|7424.5|7451.2|7448.4|7427.3|7424.5|1573
1632877500000|2021-09-29 01:05:00|7427.7|7424.9|7429.2|7426.4|7437.2|7434.4|7427.3|7424.5|725
1632877800000|2021-09-29 01:10:00|7428.3|7425.5|7438.3|7435.5|7442.1|7439.3|7428|7425.2|538
1632878100000|2021-09-29 01:15:00|7438.1|7435.3|7444.1|7441.3|7446.1|7443.3|7434.1|7431.3|453
1632878400000|2021-09-29 01:20:00|7444.8|7442|7436.1|7433.3|7445.1|7442.3|7436.1|7433.3|333
1632878700000|2021-09-29 01:25:00|7435.5|7432.7|7414.1|7411.3|7435.5|7432.7|7413.6|7410.8|1232
1632879000000|2021-09-29 01:30:00|7415|7412.2|7415.1|7412.3|7422|7419.2|7412.3|7409.5|986
1632879300000|2021-09-29 01:35:00|7415|7412.2|7417.3|7414.5|7419.4|7416.6|7409.4|7406.6|1676
1632879600000|2021-09-29 01:40:00|7418.3|7415.5|7427.4|7424.6|7428.3|7425.5|7412.4|7409.6|659
1632879900000|2021-09-29 01:45:00|7427.6|7424.8|7435.4|7432.6|7438.3|7435.5|7422.4|7419.6|713
1632880200000|2021-09-29 01:50:00|7435.1|7432.3|7429.4|7426.6|7437.4|7434.6|7423.3|7420.5|597
1632880500000|2021-09-29 01:55:00|7430.1|7427.3|7434.3|7431.5|7437.4|7434.6|7429.4|7426.6|322
1632880800000|2021-09-29 02:00:00|7433.9|7431.1|7433.4|7430.6|7435.6|7432.8|7427.4|7424.6|347
1632881100000|2021-09-29 02:05:00|7433.6|7430.8|7421.3|7418.5|7435.4|7432.6|7420.6|7417.8|473
1632881400000|2021-09-29 02:10:00|7420.6|7417.8|7421.4|7418.6|7423.3|7420.5|7414.4|7411.6|514
1632881700000|2021-09-29 02:15:00|7421.2|7418.4|7430.4|7427.6|7430.4|7427.6|7420.4|7417.6|332
1632882000000|2021-09-29 02:20:00|7431.7|7428.9|7431.4|7428.6|7433.4|7430.6|7429.4|7426.6|262
1632882300000|2021-09-29 02:25:00|7432.1|7429.3|7437.4|7434.6|7437.6|7434.8|7429.6|7426.8|331
1632882600000|2021-09-29 02:30:00|7437.6|7434.8|7426.9|7424.1|7438.4|7435.6|7425.4|7422.6|479
1632882900000|2021-09-29 02:35:00|7426.5|7423.7|7419.7|7416.9|7427.4|7424.6|7416.2|7413.4|757
1632883200000|2021-09-29 02:40:00|7419.2|7416.4|7409.7|7406.9|7421.2|7418.4|7406.4|7403.6|1004
1632883500000|2021-09-29 02:45:00|7409.4|7406.6|7413.4|7410.6|7416.4|7413.6|7409.4|7406.6|588
1632883800000|2021-09-29 02:50:00|7412.7|7409.9|7408.4|7405.6|7412.7|7409.9|7407.2|7404.4|395
1632884100000|2021-09-29 02:55:00|7408|7405.2|7407.4|7404.6|7411.4|7408.6|7407.2|7404.4|214
1632884400000|2021-09-29 03:00:00|7408.2|7405.4|7404.4|7401.6|7412.2|7409.4|7400.5|7397.7|897
1632884700000|2021-09-29 03:05:00|7404.2|7401.4|7401.4|7398.6|7407.2|7404.4|7400.4|7397.6|347
1632885000000|2021-09-29 03:10:00|7400.7|7397.9|7410.2|7407.4|7411|7408.2|7400.4|7397.6|406
1632885300000|2021-09-29 03:15:00|7410|7407.2|7404|7401.2|7412.2|7409.4|7401.7|7398.9|418
1632885600000|2021-09-29 03:20:00|7404.9|7402.1|7407|7404.2|7408.9|7406.1|7402.2|7399.4|450
1632885900000|2021-09-29 03:25:00|7407.2|7404.4|7408|7405.2|7409|7406.2|7402.2|7399.4|449
1632886200000|2021-09-29 03:30:00|7408.2|7405.4|7409|7406.2|7411.2|7408.4|7408|7405.2|298
1632886500000|2021-09-29 03:35:00|7409.2|7406.4|7410.2|7407.4|7413|7410.2|7408.7|7405.9|220
1632886800000|2021-09-29 03:40:00|7410|7407.2|7401|7398.2|7411.2|7408.4|7401|7398.2|332
1632887100000|2021-09-29 03:45:00|7401.4|7398.6|7404|7401.2|7404.7|7401.9|7400.2|7397.4|236
1632887400000|2021-09-29 03:50:00|7404.2|7401.4|7405|7402.2|7408.2|7405.4|7404|7401.2|136
1632887700000|2021-09-29 03:55:00|7405.7|7402.9|7404|7401.2|7408.2|7405.4|7402.8|7400|150
1632888000000|2021-09-29 04:00:00|7403.8|7401|7403|7400.2|7404|7401.2|7399|7396.2|332
1632888300000|2021-09-29 04:05:00|7402.7|7399.9|7402|7399.2|7404.2|7401.4|7402|7399.2|169
1632888600000|2021-09-29 04:10:00|7402.1|7399.3|7402|7399.2|7405|7402.2|7402|7399.2|140
1632888900000|2021-09-29 04:15:00|7401.6|7398.8|7404|7401.2|7404|7401.2|7401|7398.2|79
1632889200000|2021-09-29 04:20:00|7403.6|7400.8|7405|7402.2|7405|7402.2|7403.1|7400.3|57
1632889500000|2021-09-29 04:25:00|7405.3|7402.5|7406|7403.2|7407|7404.2|7404.8|7402|190
1632889800000|2021-09-29 04:30:00|7405.5|7402.7|7414|7411.2|7414.3|7411.5|7403|7400.2|539
1632890100000|2021-09-29 04:35:00|7413.5|7410.7|7416.1|7413.3|7416.8|7414|7412|7409.2|230
1632890400000|2021-09-29 04:40:00|7416.8|7414|7417.1|7414.3|7419.5|7416.7|7416|7413.2|406
1632890700000|2021-09-29 04:45:00|7417.3|7414.5|7418|7415.2|7420.5|7417.7|7417.1|7414.3|209
1632891000000|2021-09-29 04:50:00|7417.6|7414.8|7417.6|7414.8|7418|7415.2|7413.1|7410.3|278
1632891300000|2021-09-29 04:55:00|7417.9|7415.1|7416.9|7414.1|7418.1|7415.3|7416.1|7413.3|52
1632891600000|2021-09-29 05:00:00|7416.6|7413.8|7408.9|7406.1|7417.9|7415.1|7407.8|7405|504
1632891900000|2021-09-29 05:05:00|7408.6|7405.8|7404.9|7402.1|7408.9|7406.1|7400.6|7397.8|517
1632892200000|2021-09-29 05:10:00|7405.1|7402.3|7396.8|7394|7406.8|7404|7396.1|7393.3|515
1632892500000|2021-09-29 05:15:00|7396.4|7393.6|7400.3|7397.5|7400.9|7398.1|7396.1|7393.3|400
1632892800000|2021-09-29 05:20:00|7400.9|7398.1|7397.1|7394.3|7401.4|7398.6|7396.1|7393.3|388
1632893100000|2021-09-29 05:25:00|7397.2|7394.4|7393.1|7390.3|7398.1|7395.3|7392.1|7389.3|499
1632893400000|2021-09-29 05:30:00|7392.7|7389.9|7384.1|7381.3|7393.9|7391.1|7382.1|7379.3|1217
1632893700000|2021-09-29 05:35:00|7383.4|7380.6|7386.1|7383.3|7387.2|7384.4|7380.1|7377.3|563
1632894000000|2021-09-29 05:40:00|7385.2|7382.4|7393.9|7391.1|7396.1|7393.3|7384.1|7381.3|584
1632894300000|2021-09-29 05:45:00|7393.4|7390.6|7388.9|7386.1|7395.7|7392.9|7385.1|7382.3|514
1632894600000|2021-09-29 05:50:00|7389.1|7386.3|7390.1|7387.3|7393.1|7390.3|7387.9|7385.1|251
1632894900000|2021-09-29 05:55:00|7390.4|7387.6|7384.1|7381.3|7391.1|7388.3|7382.6|7379.8|206
1632895200000|2021-09-29 06:00:00|7384.4|7381.6|7375|7372.2|7390|7387.2|7371.4|7368.6|813
1632895500000|2021-09-29 06:05:00|7375.2|7372.4|7381.2|7378.4|7382|7379.2|7371|7368.2|654
1632895800000|2021-09-29 06:10:00|7381.5|7378.7|7383.2|7380.4|7387|7384.2|7379|7376.2|753
1632896100000|2021-09-29 06:15:00|7384|7381.2|7385.2|7382.4|7386|7383.2|7375.2|7372.4|621
1632896400000|2021-09-29 06:20:00|7385|7382.2|7391.4|7388.6|7395|7392.2|7385|7382.2|733
1632896700000|2021-09-29 06:25:00|7391.7|7388.9|7391|7388.2|7392|7389.2|7385|7382.2|439
1632897000000|2021-09-29 06:30:00|7391.4|7388.6|7382.9|7380.1|7392|7389.2|7380.5|7377.7|375
1632897300000|2021-09-29 06:35:00|7378.7|7375.9|7364.2|7361.4|7383|7380.2|7363|7360.2|1105
1632897600000|2021-09-29 06:40:00|7364|7361.2|7371|7368.2|7376|7373.2|7363|7360.2|731
1632897900000|2021-09-29 06:45:00|7371.2|7368.4|7375|7372.2|7378.2|7375.4|7370.3|7367.5|471
1632898200000|2021-09-29 06:50:00|7375.2|7372.4|7378.3|7375.5|7383.2|7380.4|7374.2|7371.4|666
1632898500000|2021-09-29 06:55:00|7378.2|7375.4|7383.2|7380.4|7387|7384.2|7377.3|7374.5|726
1632898800000|2021-09-29 07:00:00|7384|7381.2|7371.3|7368.5|7390|7387.2|7370.3|7367.5|1209
1632899100000|2021-09-29 07:05:00|7372|7369.2|7380.1|7377.3|7385.3|7382.5|7371.3|7368.5|750
1632899400000|2021-09-29 07:10:00|7379.5|7376.7|7376.1|7373.3|7381|7378.2|7369.1|7366.3|777
1632899700000|2021-09-29 07:15:00|7376.3|7373.5|7372.5|7369.7|7382.3|7379.5|7369.1|7366.3|847
1632900000000|2021-09-29 07:20:00|7372.6|7369.8|7394.1|7391.3|7395.8|7393|7372.6|7369.8|1060
1632900300000|2021-09-29 07:25:00|7395.1|7392.3|7410|7407.2|7414|7411.2|7395.1|7392.3|1720
1632900600000|2021-09-29 07:30:00|7409.6|7406.8|7425.1|7422.3|7428.1|7425.3|7408.3|7405.5|1788
1632900900000|2021-09-29 07:35:00|7424.6|7421.8|7433.1|7430.3|7438.3|7435.5|7420.3|7417.5|1363
1632901200000|2021-09-29 07:40:00|7432.8|7430|7413.1|7410.3|7434.3|7431.5|7411.6|7408.8|1192
1632901500000|2021-09-29 07:45:00|7413|7410.2|7406.3|7403.5|7419.1|7416.3|7405.3|7402.5|999
1632901800000|2021-09-29 07:50:00|7406.1|7403.3|7419.1|7416.3|7422.9|7420.1|7405.3|7402.5|1126
1632902100000|2021-09-29 07:55:00|7419.3|7416.5|7432.8|7430|7435.9|7433.1|7419.1|7416.3|1292
1632902400000|2021-09-29 08:00:00|7432.3|7429.5|7447.3|7444.5|7452.9|7450.1|7432.3|7429.5|2665
1632902700000|2021-09-29 08:05:00|7447.1|7444.3|7440.3|7437.5|7450.9|7448.1|7435.9|7433.1|1066
1632903000000|2021-09-29 08:10:00|7440.1|7437.3|7438.3|7435.5|7445.9|7443.1|7432.9|7430.1|1000
1632903300000|2021-09-29 08:15:00|7438.6|7435.8|7447.1|7444.3|7452.3|7449.5|7438.3|7435.5|926
1632903600000|2021-09-29 08:20:00|7446.7|7443.9|7452.6|7449.8|7453.1|7450.3|7443.6|7440.8|698
1632903900000|2021-09-29 08:25:00|7452.9|7450.1|7454.1|7451.3|7467.2|7464.4|7452.1|7449.3|2788
1632904200000|2021-09-29 08:30:00|7453.6|7450.8|7454.8|7452|7462.8|7460|7451.4|7448.6|2076
1632904500000|2021-09-29 08:35:00|7453.9|7451.1|7452.4|7449.6|7465.7|7462.9|7451.9|7449.1|792
1632904800000|2021-09-29 08:40:00|7452.7|7449.9|7459.7|7456.9|7463.9|7461.1|7451.9|7449.1|654
1632905100000|2021-09-29 08:45:00|7459.9|7457.1|7466.9|7464.1|7467.7|7464.9|7453.7|7450.9|907
1632905400000|2021-09-29 08:50:00|7466.7|7463.9|7463.9|7461.1|7467.9|7465.1|7461.7|7458.9|574
1632905700000|2021-09-29 08:55:00|7463.7|7460.9|7466.9|7464.1|7467.9|7465.1|7454.7|7451.9|942
1632906000000|2021-09-29 09:00:00|7466.7|7463.9|7454.7|7451.9|7467.7|7464.9|7451.9|7449.1|843
1632906300000|2021-09-29 09:05:00|7454.2|7451.4|7461.7|7458.9|7463.6|7460.8|7454.2|7451.4|582
1632906600000|2021-09-29 09:10:00|7461.9|7459.1|7454.7|7451.9|7462.7|7459.9|7452.9|7450.1|472
1632906900000|2021-09-29 09:15:00|7455.4|7452.6|7458.4|7455.6|7464.5|7461.7|7455.4|7452.6|913
1632907200000|2021-09-29 09:20:00|7458.7|7455.9|7457.7|7454.9|7463.7|7460.9|7455.7|7452.9|590
1632907500000|2021-09-29 09:25:00|7457.5|7454.7|7455|7452.2|7458.7|7455.9|7451.5|7448.7|534
1632907800000|2021-09-29 09:30:00|7455.2|7452.4|7454.7|7451.9|7459.5|7456.7|7451.7|7448.9|421
1632908100000|2021-09-29 09:35:00|7454.9|7452.1|7458.7|7455.9|7458.7|7455.9|7453.7|7450.9|343
1632908400000|2021-09-29 09:40:00|7458.5|7455.7|7468.2|7465.4|7471.7|7468.9|7458.2|7455.4|773
1632908700000|2021-09-29 09:45:00|7468|7465.2|7470.8|7468|7478.7|7475.9|7466.5|7463.7|1582
1632909000000|2021-09-29 09:50:00|7470.7|7467.9|7471.7|7468.9|7475.5|7472.7|7468.8|7466|449
1632909300000|2021-09-29 09:55:00|7471.5|7468.7|7471.2|7468.4|7472.7|7469.9|7466.7|7463.9|1236
1632909600000|2021-09-29 10:00:00|7470.8|7468|7468.5|7465.7|7474.5|7471.7|7467.7|7464.9|778
1632909900000|2021-09-29 10:05:00|7468.2|7465.4|7473.7|7470.9|7478|7475.2|7465.3|7462.5|622
1632910200000|2021-09-29 10:10:00|7473.5|7470.7|7475.5|7472.7|7478.8|7476|7470.8|7468|756
1632910500000|2021-09-29 10:15:00|7475.2|7472.4|7462.7|7459.9|7478.7|7475.9|7461.7|7458.9|791
1632910800000|2021-09-29 10:20:00|7462.8|7460|7457.7|7454.9|7462.8|7460|7456.3|7453.5|627
1632911100000|2021-09-29 10:25:00|7458.5|7455.7|7459.6|7456.8|7462.6|7459.8|7454.5|7451.7|518
1632911400000|2021-09-29 10:30:00|7459.5|7456.7|7459.6|7456.8|7464.5|7461.7|7456.6|7453.8|631
1632911700000|2021-09-29 10:35:00|7459.3|7456.5|7467.6|7464.8|7468.6|7465.8|7458.6|7455.8|360
1632912000000|2021-09-29 10:40:00|7468|7465.2|7484.5|7481.7|7485.5|7482.7|7467.6|7464.8|1310
1632912300000|2021-09-29 10:45:00|7484|7481.2|7481.6|7478.8|7487.8|7485|7479.6|7476.8|812
1632912600000|2021-09-29 10:50:00|7480.8|7478|7479.6|7476.8|7483.6|7480.8|7475.6|7472.8|645
1632912900000|2021-09-29 10:55:00|7479|7476.2|7479.5|7476.7|7481.6|7478.8|7472.6|7469.8|425
1632913200000|2021-09-29 11:00:00|7478.8|7476|7477.3|7474.5|7481.6|7478.8|7472.8|7470|442
1632913500000|2021-09-29 11:05:00|7477.1|7474.3|7467.1|7464.3|7479.6|7476.8|7465.8|7463|959
1632913800000|2021-09-29 11:10:00|7467.4|7464.6|7476.9|7474.1|7479.6|7476.8|7463.8|7461|895
1632914100000|2021-09-29 11:15:00|7477.4|7474.6|7472.6|7469.8|7478.4|7475.6|7465.6|7462.8|712
1632914400000|2021-09-29 11:20:00|7472.4|7469.6|7465.9|7463.1|7473.6|7470.8|7464.6|7461.8|629
1632914700000|2021-09-29 11:25:00|7465.6|7462.8|7470.6|7467.8|7471.4|7468.6|7462.6|7459.8|662
1632915000000|2021-09-29 11:30:00|7470.3|7467.5|7468.8|7466|7471.8|7469|7459.8|7457|1221
1632915300000|2021-09-29 11:35:00|7468.6|7465.8|7454.1|7451.3|7473.8|7471|7452.4|7449.6|1203
1632915600000|2021-09-29 11:40:00|7455.1|7452.3|7461.9|7459.1|7464.7|7461.9|7454.9|7452.1|727
1632915900000|2021-09-29 11:45:00|7461.7|7458.9|7463.9|7461.1|7465.2|7462.4|7460.1|7457.3|423
1632916200000|2021-09-29 11:50:00|7464.1|7461.3|7466.6|7463.8|7469.7|7466.9|7461.1|7458.3|870
1632916500000|2021-09-29 11:55:00|7466.2|7463.4|7463.9|7461.1|7474.1|7471.3|7463.9|7461.1|891
1632916800000|2021-09-29 12:00:00|7463.6|7460.8|7470.2|7467.4|7480.9|7478.1|7461.1|7458.3|1731
1632917100000|2021-09-29 12:05:00|7469.2|7466.4|7482.9|7480.1|7482.9|7480.1|7468.1|7465.3|838
1632917400000|2021-09-29 12:10:00|7482.1|7479.3|7490.7|7487.9|7497.6|7494.8|7481.1|7478.3|2791
1632917700000|2021-09-29 12:15:00|7490.6|7487.8|7494.5|7491.7|7499.4|7496.6|7490.6|7487.8|1187
1632918000000|2021-09-29 12:20:00|7495.4|7492.6|7498.5|7495.7|7498.5|7495.7|7490.5|7487.7|1103
1632918300000|2021-09-29 12:25:00|7498.9|7496.1|7486.7|7483.9|7499.4|7496.6|7478|7475.2|1624
1632918600000|2021-09-29 12:30:00|7487|7484.2|7475.5|7472.7|7488.7|7485.9|7474.7|7471.9|1258
1632918900000|2021-09-29 12:35:00|7475.2|7472.4|7469.9|7467.1|7483|7480.2|7468|7465.2|2224
1632919200000|2021-09-29 12:40:00|7469.4|7466.6|7466.9|7464.1|7473.7|7470.9|7464.9|7462.1|1445
1632919500000|2021-09-29 12:45:00|7466|7463.2|7466|7463.2|7469|7466.2|7463.2|7460.4|1353
1632919800000|2021-09-29 12:50:00|7466.9|7464.1|7460.8|7458|7469.7|7466.9|7460.5|7457.7|1229
1632920100000|2021-09-29 12:55:00|7461|7458.2|7470.7|7467.9|7473|7470.2|7460|7457.2|812
1632920400000|2021-09-29 13:00:00|7471|7468.2|7490.3|7487.5|7497.5|7494.7|7465|7462.2|4566
1632920700000|2021-09-29 13:05:00|7490.5|7487.7|7478.5|7475.7|7497.8|7495|7478.3|7475.5|3269
1632921000000|2021-09-29 13:10:00|7478.7|7475.9|7478.5|7475.7|7478.7|7475.9|7465.2|7462.4|2499
1632921300000|2021-09-29 13:15:00|7478.3|7475.5|7454.2|7451.4|7484.3|7481.5|7448|7445.2|4351
1632921600000|2021-09-29 13:20:00|7454|7451.2|7481.5|7478.7|7487|7484.2|7451.8|7449|3854
1632921900000|2021-09-29 13:25:00|7482.3|7479.5|7485.5|7482.7|7492.8|7490|7478.7|7475.9|2770
1632922200000|2021-09-29 13:30:00|7484.8|7482|7458.6|7455.8|7488.3|7485.5|7457.5|7454.7|3336
1632922500000|2021-09-29 13:35:00|7458.5|7455.7|7454.3|7451.5|7463.5|7460.7|7448.6|7445.8|3607
1632922800000|2021-09-29 13:40:00|7454|7451.2|7448.6|7445.8|7459.6|7456.8|7441.6|7438.8|3155
1632923100000|2021-09-29 13:45:00|7449.3|7446.5|7462.1|7459.3|7465.5|7462.7|7443.5|7440.7|4049
1632923400000|2021-09-29 13:50:00|7462.5|7459.7|7488|7485.2|7491.1|7488.3|7462.5|7459.7|4576
1632923700000|2021-09-29 13:55:00|7487.1|7484.3|7492.1|7489.3|7503.1|7500.3|7481.6|7478.8|3717
1632924000000|2021-09-29 14:00:00|7491.8|7489|7489.1|7486.3|7500|7497.2|7486.1|7483.3|2693
1632924300000|2021-09-29 14:05:00|7489.6|7486.8|7506.1|7503.3|7507|7504.2|7480|7477.2|4317
1632924600000|2021-09-29 14:10:00|7506.6|7503.8|7494.1|7491.3|7507.3|7504.5|7485.9|7483.1|2265
1632924900000|2021-09-29 14:15:00|7493.9|7491.1|7493.4|7490.6|7500.9|7498.1|7490.4|7487.6|1434
1632925200000|2021-09-29 14:20:00|7493.9|7491.1|7496.6|7493.8|7504.9|7502.1|7492.1|7489.3|1738
1632925500000|2021-09-29 14:25:00|7496.9|7494.1|7495.4|7492.6|7501.9|7499.1|7492.6|7489.8|1989
1632925800000|2021-09-29 14:30:00|7495.6|7492.8|7489.9|7487.1|7499.4|7493.5|7459.8|7453.7|7616
1632926100000|2021-09-29 14:35:00|7490.1|7487.3|7520.3|7517.5|7523.9|7521.1|7488.9|7486.1|7514
1632926400000|2021-09-29 14:40:00|7520.6|7517.8|7554.6|7551.8|7556.3|7553.5|7520.6|7517.8|7384
1632926700000|2021-09-29 14:45:00|7554.3|7551.5|7550.1|7547.3|7558.1|7555.3|7543.9|7541.1|4687
1632927000000|2021-09-29 14:50:00|7549.6|7546.8|7550.9|7548.1|7556.1|7553.3|7537.2|7534.4|4213
1632927300000|2021-09-29 14:55:00|7551.1|7548.3|7555.2|7552.4|7566.9|7564.1|7548.9|7546.1|3768
1632927600000|2021-09-29 15:00:00|7555.9|7553.1|7552.1|7549.3|7562.1|7559.3|7544.2|7541.4|3094
1632927900000|2021-09-29 15:05:00|7552.6|7549.8|7539.2|7536.4|7557.2|7554.4|7538.4|7535.6|4536
1632928200000|2021-09-29 15:10:00|7538.7|7535.9|7538.2|7535.4|7545.4|7542.6|7532.2|7529.4|3214
1632928500000|2021-09-29 15:15:00|7537.7|7534.9|7535.4|7532.6|7541.2|7538.4|7529.9|7527.1|2395
1632928800000|2021-09-29 15:20:00|7535.9|7533.1|7532.2|7529.4|7540.2|7537.4|7531.4|7528.6|2064
1632929100000|2021-09-29 15:25:00|7532.4|7529.6|7518.2|7515.4|7536.2|7533.4|7516.2|7513.4|4111
1632929400000|2021-09-29 15:30:00|7518.9|7516.1|7514.7|7511.9|7523.2|7520.4|7509.7|7506.9|6570
1632929700000|2021-09-29 15:35:00|7514.5|7511.7|7518.5|7515.7|7527.4|7524.6|7512.7|7509.9|3122
1632930000000|2021-09-29 15:40:00|7517.9|7515.1|7515.5|7512.7|7517.9|7515.1|7509.5|7506.7|1691
1632930300000|2021-09-29 15:45:00|7515.2|7512.4|7522.7|7519.9|7529.7|7526.9|7514.7|7511.9|2144
1632930600000|2021-09-29 15:50:00|7522|7519.2|7523.9|7521.1|7531.9|7529.1|7521.7|7518.9|1663
1632930900000|2021-09-29 15:55:00|7524.2|7521.4|7528|7525.2|7531.9|7529.1|7514|7511.2|3720
1632931200000|2021-09-29 16:00:00|7528.7|7525.9|7549|7546.2|7551|7548.2|7527|7524.2|4693
1632931500000|2021-09-29 16:05:00|7549.2|7546.4|7533.7|7530.9|7549.2|7546.4|7529.8|7527|1676
1632931800000|2021-09-29 16:10:00|7534.2|7531.4|7528|7525.2|7537.7|7534.9|7524.8|7522|1666
1632932100000|2021-09-29 16:15:00|7528.3|7525.5|7534.8|7532|7535.7|7532.9|7524.8|7522|1529
1632932400000|2021-09-29 16:20:00|7534.5|7531.7|7501.2|7498.4|7535.7|7532.9|7500|7497.2|2971
1632932700000|2021-09-29 16:25:00|7501.5|7498.7|7511|7508.2|7516.2|7513.4|7499|7496.2|2353
1632933000000|2021-09-29 16:30:00|7510.8|7508|7524.5|7521.7|7527|7524.2|7508|7505.2|2042
1632933300000|2021-09-29 16:35:00|7524.2|7521.4|7515.2|7512.4|7529|7526.2|7514|7511.2|2070
1632933600000|2021-09-29 16:40:00|7516|7513.2|7511.8|7509|7516.8|7514|7506.8|7504|1926
1632933900000|2021-09-29 16:45:00|7512|7509.2|7508|7505.2|7515.8|7513|7506.8|7504|1409
1632934200000|2021-09-29 16:50:00|7508.8|7506|7507.8|7505|7516.1|7513.3|7506|7503.2|1381
1632934500000|2021-09-29 16:55:00|7506.8|7504|7506.8|7504|7511.8|7509|7505.8|7503|1140
1632934800000|2021-09-29 17:00:00|7507.8|7505|7479.3|7476.5|7508.8|7506|7475.8|7473|8813
1632935100000|2021-09-29 17:05:00|7479.1|7476.3|7493.5|7490.7|7493.8|7491|7479.1|7476.3|1905
1632935400000|2021-09-29 17:10:00|7493.3|7490.5|7489.3|7486.5|7494.3|7491.5|7485.8|7483|1188
1632935700000|2021-09-29 17:15:00|7489.5|7486.7|7495.3|7492.5|7502.5|7499.7|7485.8|7483|1497
1632936000000|2021-09-29 17:20:00|7495|7492.2|7480.3|7477.5|7495.5|7492.7|7480.3|7477.5|1339
1632936300000|2021-09-29 17:25:00|7481.5|7478.7|7474.4|7471.6|7483.3|7480.5|7473.1|7470.3|2247
1632936600000|2021-09-29 17:30:00|7474.6|7471.8|7486.8|7484|7487.4|7484.6|7473.4|7470.6|1568
1632936900000|2021-09-29 17:35:00|7486.4|7483.6|7482.1|7479.3|7487.4|7484.6|7479.3|7476.5|1400
1632937200000|2021-09-29 17:40:00|7481.4|7478.6|7481.1|7478.3|7483.1|7480.3|7468.1|7465.3|3766
1632937500000|2021-09-29 17:45:00|7480.8|7478|7485.4|7482.6|7486.4|7483.6|7473.1|7470.3|1263
1632937800000|2021-09-29 17:50:00|7486.1|7483.3|7483.4|7480.6|7487.3|7484.5|7478.8|7476|1069
1632938100000|2021-09-29 17:55:00|7484.1|7481.3|7478.4|7475.6|7484.3|7481.5|7477.1|7474.3|681
1632938400000|2021-09-29 18:00:00|7478.3|7475.5|7474.8|7472|7480.4|7477.6|7470.1|7467.3|2922
1632938700000|2021-09-29 18:05:00|7475.1|7472.3|7471.7|7468.9|7477.3|7474.5|7462.4|7459.6|3087
1632939000000|2021-09-29 18:10:00|7472.1|7469.3|7487.7|7484.9|7488.4|7485.6|7468.4|7465.6|2579
1632939300000|2021-09-29 18:15:00|7488.1|7485.3|7482.6|7479.8|7491.2|7488.4|7482.4|7479.6|6195
1632939600000|2021-09-29 18:20:00|7482.4|7479.6|7459.7|7456.9|7483.6|7480.8|7459.4|7456.6|4560
1632939900000|2021-09-29 18:25:00|7460.6|7457.8|7481.7|7478.9|7481.7|7478.9|7460.6|7457.8|12750
1632940200000|2021-09-29 18:30:00|7482.1|7479.3|7484.6|7481.8|7485.7|7482.9|7474.9|7472.1|3492
1632940500000|2021-09-29 18:35:00|7484.4|7481.6|7480.7|7477.9|7485.7|7482.9|7478.6|7475.8|668
1632940800000|2021-09-29 18:40:00|7481.4|7478.6|7485.6|7482.8|7486.4|7483.6|7477.1|7474.3|788
1632941100000|2021-09-29 18:45:00|7485.4|7482.6|7477.4|7474.6|7485.6|7482.8|7475.7|7472.9|961
1632941400000|2021-09-29 18:50:00|7477.6|7474.8|7478.9|7476.1|7481.4|7478.6|7474.6|7471.8|443
1632941700000|2021-09-29 18:55:00|7478.5|7475.7|7477.9|7475.1|7480.4|7477.6|7475.4|7472.6|660
1632942000000|2021-09-29 19:00:00|7478.2|7475.4|7471.4|7468.6|7479.4|7476.6|7470.9|7468.1|718
1632942300000|2021-09-29 19:05:00|7470.9|7468.1|7473.4|7470.6|7474.9|7472.1|7470.4|7467.6|389
1632942600000|2021-09-29 19:10:00|7473.2|7470.4|7473.4|7470.6|7473.9|7471.1|7470.4|7467.6|299
1632942900000|2021-09-29 19:15:00|7473.5|7470.7|7479.5|7476.7|7479.5|7476.7|7473.4|7470.6|395
1632943200000|2021-09-29 19:20:00|7479.4|7476.6|7473.4|7470.6|7480.5|7477.7|7473.4|7470.6|775
1632943500000|2021-09-29 19:25:00|7473.5|7470.7|7476.4|7473.6|7476.5|7473.7|7473.5|7470.7|200
1632943800000|2021-09-29 19:30:00|7476.5|7473.7|7476.5|7473.7|7478.5|7475.7|7475.4|7472.6|367
1632944100000|2021-09-29 19:35:00|7476.7|7473.9|7473.5|7470.7|7477.5|7474.7|7472.5|7469.7|493
1632944400000|2021-09-29 19:40:00|7473.3|7470.5|7462.3|7459.5|7473.5|7470.7|7462|7459.1|956
1632944700000|2021-09-29 19:45:00|7461.5|7458.7|7466.5|7463.7|7467.5|7464.7|7461.3|7458.5|339
1632945000000|2021-09-29 19:50:00|7466.2|7463.4|7455.5|7452.7|7466.2|7463.4|7454.7|7451.9|1290
1632945300000|2021-09-29 19:55:00|7455.3|7452.5|7445.3|7442.5|7457.3|7454.5|7444.5|7441.7|1247
1632945600000|2021-09-29 20:00:00|7444.8|7442|7448.8|7446|7450.3|7447.5|7444|7441.2|531
1632945900000|2021-09-29 20:05:00|7449.2|7446.4|7450.8|7448|7451.8|7449|7448.3|7445.5|389
1632946200000|2021-09-29 20:10:00|7450.5|7447.7|7450.3|7447.5|7451.5|7448.7|7448.7|7445.9|227
1632946500000|2021-09-29 20:15:00|7450.5|7447.7|7450.5|7447.7|7451.5|7448.7|7450|7447.2|256
1632946800000|2021-09-29 20:20:00|7450.8|7448|7451.3|7448.5|7452.7|7449.9|7449.5|7446.7|212
1632947100000|2021-09-29 20:25:00|7451|7448.2|7452.5|7449.7|7452.5|7449.7|7449.3|7446.5|128
1632947400000|2021-09-29 20:30:00|7452.3|7449.5|7455.3|7452.5|7456.1|7453.3|7452.3|7449.5|432
1632947700000|2021-09-29 20:35:00|7454.3|7451.5|7456.3|7453.5|7457.3|7454.5|7454.3|7451.5|341
1632948000000|2021-09-29 20:40:00|7457|7454.2|7452.3|7449.5|7457|7454.2|7452.3|7449.5|524
1632948300000|2021-09-29 20:45:00|7453.3|7450.5|7457.5|7454.7|7459.5|7456.7|7449.3|7446.5|509
1632948600000|2021-09-29 20:50:00|7457.3|7454.5|7453|7450.2|7458.5|7455.7|7453|7450.2|178
1632948900000|2021-09-29 20:55:00|7452.8|7450|7464.8|7462|7468.3|7465.5|7451.3|7448.5|1182
1632952800000|2021-09-29 22:00:00|7470.4|7467.6|7471.7|7468.9|7474.2|7471.4|7464.2|7461.4|262
1632953100000|2021-09-29 22:05:00|7471.6|7468.8|7468.5|7465.7|7472.1|7469.3|7468.1|7465.3|677
1632953400000|2021-09-29 22:10:00|7468.9|7466.1|7469|7466.2|7471|7468.2|7468.9|7466.1|19
1632953700000|2021-09-29 22:15:00|7470|7467.2|7468|7465.2|7471|7468.2|7468|7465.2|24
1632954000000|2021-09-29 22:20:00|7468.4|7465.6|7467.2|7464.4|7468.7|7465.9|7467|7464.2|43
1632954300000|2021-09-29 22:25:00|7467|7464.2|7465|7462.2|7469.2|7466.4|7465|7462.2|60
1632954600000|2021-09-29 22:30:00|7464.2|7461.4|7462.2|7459.4|7464.2|7461.4|7462.2|7459.4|99
1632954900000|2021-09-29 22:35:00|7461.2|7458.4|7460.2|7457.4|7461.7|7458.9|7459.2|7456.4|42
1632955200000|2021-09-29 22:40:00|7459.2|7456.4|7460.2|7457.4|7461|7458.2|7459|7456.2|72
1632955500000|2021-09-29 22:45:00|7460|7457.2|7459.2|7456.4|7460.2|7457.4|7458.7|7455.9|44
1632955800000|2021-09-29 22:50:00|7458.2|7455.4|7456|7453.2|7458.2|7455.4|7455.2|7452.4|105
1632956100000|2021-09-29 22:55:00|7455.8|7453|7456|7453.2|7456.5|7453.7|7454.2|7451.4|52
1632956400000|2021-09-29 23:00:00|7455.7|7452.9|7455|7452.2|7456|7453.2|7453.2|7450.4|98
1632956700000|2021-09-29 23:05:00|7454.3|7451.5|7453.2|7450.4|7455|7452.2|7452|7449.2|79
1632957000000|2021-09-29 23:10:00|7453.5|7450.7|7454|7451.2|7454.2|7451.4|7453|7450.2|34
1632957300000|2021-09-29 23:15:00|7454.3|7451.5|7460|7457.2|7460.6|7457.5|7454|7451.2|115
1632957600000|2021-09-29 23:20:00|7459.5|7456.7|7466|7463.2|7466.4|7463.2|7459.2|7456.4|218
1632957900000|2021-09-29 23:25:00|7465.7|7462.9|7464|7461.2|7466|7463.2|7463|7460.2|93
1632958200000|2021-09-29 23:30:00|7464.2|7461.4|7464|7461.2|7465|7462.2|7463.2|7460.4|32
1632958500000|2021-09-29 23:35:00|7463.3|7460.5|7462|7459.2|7463.3|7460.5|7461.6|7458.8|45
1632958800000|2021-09-29 23:40:00|7462.1|7459.3|7459|7456.2|7462.1|7459.3|7458.3|7455.5|78
1632959100000|2021-09-29 23:45:00|7458.6|7455.8|7458|7455.2|7459.1|7456.3|7457.6|7454.8|28
1632959400000|2021-09-29 23:50:00|7458.1|7455.3|7457|7454.2|7459.1|7456.3|7456|7453.2|41
1632959700000|2021-09-29 23:55:00|7457.1|7454.3|7458|7455.2|7461.3|7458.5|7457|7454.2|95
1632960000000|2021-09-30 00:00:00|7457.3|7454.5|7465|7462.2|7465.6|7462.8|7449.1|7446.3|552
1632960300000|2021-09-30 00:05:00|7465.3|7462.5|7474.8|7472|7479|7476.2|7464.1|7461.3|782
1632960600000|2021-09-30 00:10:00|7475|7472.2|7472.9|7470.1|7476|7473.2|7471.9|7469.1|133
1632960900000|2021-09-30 00:15:00|7472.1|7469.3|7478.9|7476.1|7479.4|7476.6|7470.9|7468.1|263
1632961200000|2021-09-30 00:20:00|7478.6|7475.8|7471.9|7469.1|7478.9|7476.1|7470.9|7468.1|169
1632961500000|2021-09-30 00:25:00|7471.6|7468.8|7473.9|7471.1|7476.6|7473.8|7470.9|7468.1|121
1632961800000|2021-09-30 00:30:00|7474.3|7471.5|7466.9|7464.1|7474.4|7471.6|7466.3|7463.5|191
1632962100000|2021-09-30 00:35:00|7465.9|7463.1|7467.9|7465.1|7467.9|7465.1|7465.1|7462.3|196
1632962400000|2021-09-30 00:40:00|7467.1|7464.3|7474.9|7472.1|7474.9|7472.1|7465.1|7462.3|154
1632962700000|2021-09-30 00:45:00|7475.2|7472.4|7502.9|7500.1|7503.9|7501.1|7474.9|7472.1|1073
1632963000000|2021-09-30 00:50:00|7503.2|7500.4|7500.9|7498.1|7509.9|7507.1|7498.9|7496.1|832
1632963300000|2021-09-30 00:55:00|7500.6|7497.8|7498.7|7495.9|7502.9|7500.1|7496.4|7493.6|240
1632963600000|2021-09-30 01:00:00|7497.4|7494.6|7499.9|7497.1|7508.9|7506.1|7496.9|7494.1|762
1632963900000|2021-09-30 01:05:00|7499.6|7496.8|7498.7|7495.9|7499.9|7497.1|7490.9|7488.1|485
1632964200000|2021-09-30 01:10:00|7498.4|7495.6|7485.4|7482.6|7498.4|7495.6|7484.9|7482.1|482
1632964500000|2021-09-30 01:15:00|7485.7|7482.9|7487.9|7485.1|7492.7|7489.9|7484.2|7477.8|457
1632964800000|2021-09-30 01:20:00|7487.7|7484.9|7477.7|7474.9|7488.7|7485.9|7474.4|7471.6|660
1632965100000|2021-09-30 01:25:00|7477.1|7474.3|7470.9|7468.1|7477.9|7475.1|7467.7|7464.9|661
1632965400000|2021-09-30 01:30:00|7469.9|7467.1|7465.9|7463.1|7475.4|7472.6|7464.7|7461.9|699
1632965700000|2021-09-30 01:35:00|7465.7|7462.9|7467.7|7464.9|7474.7|7471.9|7464.7|7461.9|717
1632966000000|2021-09-30 01:40:00|7467.1|7464.3|7465.2|7462.4|7468.7|7465.9|7455|7452.2|818
1632966300000|2021-09-30 01:45:00|7464.7|7461.9|7468.9|7466.1|7472.7|7469.9|7461.7|7458.9|417
1632966600000|2021-09-30 01:50:00|7469.5|7466.7|7471.9|7469.1|7474|7471.2|7466.9|7464.1|307
1632966900000|2021-09-30 01:55:00|7471.2|7468.4|7462.7|7459.9|7473.9|7471.1|7460.7|7457.9|427
1632967200000|2021-09-30 02:00:00|7462.9|7460.1|7465.9|7463.1|7468.9|7466.1|7461.7|7458.9|279
1632967500000|2021-09-30 02:05:00|7465.4|7462.6|7458.9|7456.1|7465.7|7462.9|7455.9|7453.1|395
1632967800000|2021-09-30 02:10:00|7458.5|7455.7|7458.7|7455.9|7460.9|7458.1|7451.8|7449|478
1632968100000|2021-09-30 02:15:00|7458.3|7455.5|7463.8|7461|7464.8|7462|7457.8|7455|206
1632968400000|2021-09-30 02:20:00|7462.8|7460|7468.8|7466|7469.8|7467|7461.8|7459|279
1632968700000|2021-09-30 02:25:00|7469.2|7466.4|7469.8|7467|7473|7470.2|7468.8|7466|290
1632969000000|2021-09-30 02:30:00|7470.5|7467.7|7463.7|7460.9|7472|7469.2|7460.7|7457.9|420
1632969300000|2021-09-30 02:35:00|7463.3|7460.5|7462.8|7460|7468.3|7465.5|7458.8|7456|279
1632969600000|2021-09-30 02:40:00|7463.2|7460.4|7461.6|7458.8|7463.7|7460.9|7457.6|7454.8|176
1632969900000|2021-09-30 02:45:00|7461|7458.2|7460.6|7457.8|7462.8|7460|7455.6|7452.8|253
1632970200000|2021-09-30 02:50:00|7460.3|7457.5|7455|7452.2|7462.8|7460|7455|7452.2|222
1632970500000|2021-09-30 02:55:00|7455.6|7452.8|7453.8|7451|7461.6|7458.8|7451.6|7448.8|403
1632970800000|2021-09-30 03:00:00|7452.8|7450|7444.3|7441.5|7454.6|7451.8|7444.3|7441.5|825
1632971100000|2021-09-30 03:05:00|7444.6|7441.8|7453.6|7450.8|7454.6|7451.8|7444|7441.2|364
1632971400000|2021-09-30 03:10:00|7454.3|7451.5|7458.8|7456|7458.8|7456|7448.6|7445.8|568
1632971700000|2021-09-30 03:15:00|7458.5|7455.7|7455.8|7453|7459.6|7456.8|7454.8|7452|266
1632972000000|2021-09-30 03:20:00|7455.5|7452.7|7462.8|7460|7468.4|7465|7454.8|7452|448
1632972300000|2021-09-30 03:25:00|7463.1|7460.3|7453.8|7451|7463.8|7461|7453|7450.2|394
1632972600000|2021-09-30 03:30:00|7453.1|7450.3|7457.6|7454.8|7458.1|7455.3|7452.8|7450|233
1632972900000|2021-09-30 03:35:00|7457.8|7455|7457.6|7454.8|7459.8|7457|7454.8|7452|110
1632973200000|2021-09-30 03:40:00|7457.3|7454.5|7457.8|7455|7458.8|7456|7456.3|7453.5|40
1632973500000|2021-09-30 03:45:00|7458.3|7455.5|7460.8|7458|7461.6|7458.8|7455.9|7453.1|211
1632973800000|2021-09-30 03:50:00|7461.6|7458.8|7462.8|7460|7465.1|7462.3|7458.8|7456|126
1632974100000|2021-09-30 03:55:00|7462.4|7459.6|7462.6|7459.8|7463.9|7461.1|7460.8|7458|121
1632974400000|2021-09-30 04:00:00|7462.8|7460|7469.8|7467|7470.8|7468|7462.8|7460|238
1632974700000|2021-09-30 04:05:00|7470.1|7467.3|7466.8|7464|7470.6|7467.8|7466.6|7463.8|179
1632975000000|2021-09-30 04:10:00|7465.9|7463.1|7463.7|7460.9|7467.8|7465|7462.7|7459.9|243
1632975300000|2021-09-30 04:15:00|7464.7|7461.9|7462.7|7459.9|7466.7|7463.9|7462.6|7459.8|81
1632975600000|2021-09-30 04:20:00|7463.1|7460.3|7462.7|7459.9|7464.7|7461.9|7460.9|7458.1|122
1632975900000|2021-09-30 04:25:00|7462.4|7459.6|7460.1|7457.3|7462.7|7459.9|7458.6|7455.8|155
1632976200000|2021-09-30 04:30:00|7460.4|7457.6|7463.7|7460.9|7465.7|7462.9|7460.4|7457.6|132
1632976500000|2021-09-30 04:35:00|7462.9|7460.1|7461.7|7458.9|7463.7|7460.9|7461.7|7458.9|69
1632976800000|2021-09-30 04:40:00|7462.1|7459.3|7465.7|7462.9|7466.7|7463.9|7461.7|7458.9|73
1632977100000|2021-09-30 04:45:00|7465.1|7462.3|7462.7|7459.9|7465.1|7462.3|7462.7|7459.9|108
1632977400000|2021-09-30 04:50:00|7463|7460.2|7465|7462.2|7467.7|7464.9|7463|7460.2|159
1632977700000|2021-09-30 04:55:00|7465.7|7462.9|7466.7|7463.9|7467.7|7464.9|7463.7|7460.9|32
1632978000000|2021-09-30 05:00:00|7465.9|7463.1|7471.5|7468.7|7472.4|7469.6|7463.7|7460.9|391
1632978300000|2021-09-30 05:05:00|7471.7|7468.9|7470.7|7467.9|7473.7|7470.9|7466.7|7463.9|204
1632978600000|2021-09-30 05:10:00|7471|7468.2|7465.7|7462.9|7471.7|7468.9|7465.7|7462.9|152
1632978900000|2021-09-30 05:15:00|7466|7463.2|7468.7|7465.9|7472|7469.2|7465.7|7462.9|111
1632979200000|2021-09-30 05:20:00|7467.9|7465.1|7466.7|7463.9|7469.7|7466.9|7466.7|7463.9|69
1632979500000|2021-09-30 05:25:00|7467.5|7464.7|7466.7|7463.9|7469.7|7466.9|7465.7|7462.9|140
1632979800000|2021-09-30 05:30:00|7467|7464.2|7465.7|7462.9|7467.7|7464.9|7463|7460.2|329
1632980100000|2021-09-30 05:35:00|7466|7463.2|7458.7|7455.9|7470.5|7467.7|7457.7|7454.9|488
1632980400000|2021-09-30 05:40:00|7459.3|7456.5|7455.7|7452.9|7461|7458.2|7455.5|7452.7|562
1632980700000|2021-09-30 05:45:00|7456.5|7453.7|7452.7|7449.9|7457.5|7454.7|7451.7|7448.9|548
1632981000000|2021-09-30 05:50:00|7453|7450.2|7453.7|7450.9|7456.5|7453.7|7450.7|7447.9|248
1632981300000|2021-09-30 05:55:00|7452.8|7450|7457.2|7454.4|7457.7|7454.9|7452.5|7449.7|230
1632981600000|2021-09-30 06:00:00|7457.5|7454.7|7458.7|7455.9|7465.5|7462.7|7456.3|7453.5|396
1632981900000|2021-09-30 06:05:00|7458.3|7455.5|7462.2|7459.4|7464.2|7461.4|7455|7452.2|416
1632982200000|2021-09-30 06:10:00|7462.5|7459.7|7477.5|7474.7|7479.5|7476.7|7460.2|7457.4|820
1632982500000|2021-09-30 06:15:00|7477.1|7474.3|7484.6|7481.8|7485.3|7482.5|7476.6|7473.8|749
1632982800000|2021-09-30 06:20:00|7485|7482.2|7480.6|7477.8|7487.6|7484.8|7480.3|7477.5|493
1632983100000|2021-09-30 06:25:00|7480.3|7477.5|7479.6|7476.8|7484.5|7481.7|7477.6|7474.8|404
1632983400000|2021-09-30 06:30:00|7479.8|7477|7477.6|7474.8|7482.5|7479.7|7476.1|7473.3|245
1632983700000|2021-09-30 06:35:00|7477.3|7474.5|7477.6|7474.8|7481.6|7478.8|7476|7473.2|239
1632984000000|2021-09-30 06:40:00|7477.8|7475|7477.6|7474.8|7479.6|7476.8|7474.4|7471.6|303
1632984300000|2021-09-30 06:45:00|7477.8|7475|7468.4|7465.6|7477.8|7475|7467.4|7464.6|519
1632984600000|2021-09-30 06:50:00|7469.1|7466.3|7462|7459.2|7471.4|7468.6|7459.8|7457|686
1632984900000|2021-09-30 06:55:00|7461.8|7459|7457.3|7454.5|7468|7465.2|7455.8|7453|592
1632985200000|2021-09-30 07:00:00|7457|7454.2|7478.3|7475.5|7478.8|7476|7453|7450.2|962
1632985500000|2021-09-30 07:05:00|7478.6|7475.8|7460|7457.2|7479|7476.2|7454.8|7452|885
1632985800000|2021-09-30 07:10:00|7459.3|7456.5|7463|7460.2|7467.8|7465|7452|7449.2|702
1632986100000|2021-09-30 07:15:00|7463.3|7460.5|7467.8|7465|7468.8|7466|7457.8|7455|448
1632986400000|2021-09-30 07:20:00|7468|7465.2|7481.9|7479.1|7482.9|7480.1|7463|7460.2|711
1632986700000|2021-09-30 07:25:00|7481.8|7479|7474.8|7472|7483.8|7481|7467.1|7464.3|689
1632987000000|2021-09-30 07:30:00|7473.9|7471.1|7477.8|7475|7479.9|7477.1|7467.9|7465.1|571
1632987300000|2021-09-30 07:35:00|7477.4|7474.6|7486.9|7484.1|7491.6|7488.8|7476.9|7474.1|1006
1632987600000|2021-09-30 07:40:00|7486.1|7483.3|7485.8|7483|7489.3|7486.5|7478.9|7476.1|546
1632987900000|2021-09-30 07:45:00|7485.1|7482.3|7492.4|7489.6|7500.8|7498|7484.8|7482|1371
1632988200000|2021-09-30 07:50:00|7492.1|7489.3|7489.9|7487.1|7493.9|7491.1|7486.1|7483.3|477
1632988500000|2021-09-30 07:55:00|7489.6|7486.8|7485.1|7482.3|7489.9|7487.1|7477.7|7474.9|778
1632988800000|2021-09-30 08:00:00|7484.9|7482.1|7492.1|7489.3|7495.4|7492.6|7484.9|7482.1|851
1632989100000|2021-09-30 08:05:00|7491.9|7489.1|7506.6|7503.8|7507.4|7504.6|7491.9|7489.1|1443
1632989400000|2021-09-30 08:10:00|7506.4|7503.6|7508.5|7505.7|7512.6|7509.8|7499.6|7496.8|1302
1632989700000|2021-09-30 08:15:00|7508.2|7505.4|7508|7505.2|7514.5|7511.7|7499|7496.2|1395
1632990000000|2021-09-30 08:20:00|7507.9|7505.1|7523.5|7520.7|7523.7|7520.9|7504.1|7501.3|1359
1632990300000|2021-09-30 08:25:00|7523.7|7520.9|7522.5|7519.7|7527.7|7524.9|7517.7|7514.9|2082
1632990600000|2021-09-30 08:30:00|7522.2|7519.4|7514.5|7511.7|7522.5|7519.7|7509.7|7506.9|1631
1632990900000|2021-09-30 08:35:00|7514.9|7512.1|7515.5|7512.7|7517.4|7514.6|7510.5|7507.7|480
1632991200000|2021-09-30 08:40:00|7514.9|7512.1|7512.7|7509.9|7517.7|7514.9|7509.9|7507.1|914
1632991500000|2021-09-30 08:45:00|7512.5|7509.7|7498.9|7496.1|7517.3|7514.5|7497.7|7494.9|1002
1632991800000|2021-09-30 08:50:00|7499.2|7496.4|7499.9|7497.1|7505.7|7502.9|7497.7|7494.9|658
1632992100000|2021-09-30 08:55:00|7499.7|7496.9|7506.7|7503.9|7507|7504.2|7499.4|7496.6|673
1632992400000|2021-09-30 09:00:00|7506.5|7503.7|7500.9|7498.1|7507.7|7504.9|7497.9|7495.1|642
1632992700000|2021-09-30 09:05:00|7501.7|7498.9|7500.9|7498.1|7512.5|7509.7|7496.7|7493.9|830
1632993000000|2021-09-30 09:10:00|7500.7|7497.9|7508.9|7506.1|7512.7|7509.9|7499.7|7496.9|834
1632993300000|2021-09-30 09:15:00|7509.2|7506.4|7503.9|7501.1|7511.5|7508.7|7498.9|7496.1|602
1632993600000|2021-09-30 09:20:00|7503.2|7500.4|7497.9|7495.1|7508.7|7505.9|7497.7|7494.9|456
1632993900000|2021-09-30 09:25:00|7497.7|7494.9|7489.3|7486.5|7498.7|7495.9|7486.8|7484|1307
1632994200000|2021-09-30 09:30:00|7489.7|7486.9|7495.8|7493|7498.8|7496|7488.8|7486|560
1632994500000|2021-09-30 09:35:00|7496|7493.2|7494.3|7491.5|7499.7|7496.9|7493.7|7490.9|400
1632994800000|2021-09-30 09:40:00|7494.7|7491.9|7487.8|7485|7501.8|7499|7485.3|7482.5|953
1632995100000|2021-09-30 09:45:00|7488.2|7485.4|7492.8|7490|7496.3|7493.5|7486.7|7483.9|465
1632995400000|2021-09-30 09:50:00|7492|7489.2|7490.8|7488|7498.8|7496|7488.8|7486|529
1632995700000|2021-09-30 09:55:00|7491.6|7488.8|7493.8|7491|7493.8|7491|7483.8|7481|432
1632996000000|2021-09-30 10:00:00|7493.2|7490.4|7491.8|7489|7495.8|7493|7486.3|7483.5|583
1632996300000|2021-09-30 10:05:00|7491|7488.2|7492|7489.2|7493|7490.2|7484.8|7482|310
1632996600000|2021-09-30 10:10:00|7492.3|7489.5|7496|7493.2|7496.8|7494|7489|7486.2|395
1632996900000|2021-09-30 10:15:00|7495|7492.2|7477.8|7475|7495|7492.2|7473.2|7470.4|879
1632997200000|2021-09-30 10:20:00|7477.5|7474.7|7457.5|7454.7|7478.8|7476|7455.8|7453|1636
1632997500000|2021-09-30 10:25:00|7457.8|7455|7454|7451.2|7465|7462.2|7452|7449.2|1349
1632997800000|2021-09-30 10:30:00|7453.2|7450.4|7459.8|7457|7460|7457.2|7452|7449.2|732
1632998100000|2021-09-30 10:35:00|7459.5|7456.7|7463.8|7461|7467.3|7464.5|7457|7454.2|926
1632998400000|2021-09-30 10:40:00|7464|7461.2|7455.8|7453|7467.8|7465|7455.8|7453|505
1632998700000|2021-09-30 10:45:00|7456|7453.2|7461|7458.2|7465.8|7463|7455.8|7453|470
1632999000000|2021-09-30 10:50:00|7460.6|7457.8|7461|7458.2|7462.8|7460|7457.5|7454.7|412
1632999300000|2021-09-30 10:55:00|7461.6|7458.8|7457.8|7455|7468|7465.2|7454|7451.2|615
1632999600000|2021-09-30 11:00:00|7457.1|7454.3|7455.8|7453|7459.8|7457|7447|7444.2|924
1632999900000|2021-09-30 11:05:00|7455.1|7452.3|7452.9|7450.1|7463.8|7461|7449.8|7447|845
1633000200000|2021-09-30 11:10:00|7453.6|7450.8|7464.8|7462|7465.6|7462.8|7451.9|7449.1|793
1633000500000|2021-09-30 11:15:00|7464.9|7462.1|7471.4|7468.6|7475.9|7473.1|7458.9|7456.1|925
1633000800000|2021-09-30 11:20:00|7471.8|7469|7455.8|7453|7471.8|7469|7452.9|7450.1|723
1633001100000|2021-09-30 11:25:00|7455.9|7453.1|7439.8|7437|7457.9|7455.1|7438.3|7435.5|7148
1633001400000|2021-09-30 11:30:00|7439.3|7436.5|7411|7408.2|7439.8|7437|7409|7406.2|4128
1633001700000|2021-09-30 11:35:00|7412|7409.2|7415.7|7412.9|7420.7|7417.9|7408.7|7405.9|3126
1633002000000|2021-09-30 11:40:00|7416.5|7413.7|7388|7385.2|7419.7|7416.9|7386.6|7383.8|3538
1633002300000|2021-09-30 11:45:00|7387.8|7385|7395.6|7392.8|7402.3|7399.5|7378.8|7376|2659
1633002600000|2021-09-30 11:50:00|7394.6|7391.8|7403.6|7400.8|7411.5|7408.7|7389.5|7386.7|2048
1633002900000|2021-09-30 11:55:00|7404.6|7401.8|7405.5|7402.7|7408.5|7405.7|7401.6|7398.8|772
1633003200000|2021-09-30 12:00:00|7405.6|7402.8|7391|7388.2|7415.5|7412.7|7390.8|7388|2214
1633003500000|2021-09-30 12:05:00|7390.8|7388|7407.8|7405|7412.6|7409.8|7389|7386.2|1956
1633003800000|2021-09-30 12:10:00|7407.5|7404.7|7396.8|7394|7410.8|7408|7396|7393.2|1447
1633004100000|2021-09-30 12:15:00|7396.5|7393.7|7396.6|7393.8|7411.6|7408.8|7393.8|7391|1726
1633004400000|2021-09-30 12:20:00|7396|7393.2|7395.8|7393|7403.8|7401|7392|7389.2|1040
1633004700000|2021-09-30 12:25:00|7395.6|7392.8|7388.7|7385.9|7396.8|7394|7383|7380.2|7407
1633005000000|2021-09-30 12:30:00|7389.3|7386.5|7358.8|7356|7397|7394.2|7356.8|7354|4341
1633005300000|2021-09-30 12:35:00|7358.5|7355.7|7359.3|7356.5|7373.2|7370.4|7348.5|7345.7|5137
1633005600000|2021-09-30 12:40:00|7359.5|7356.7|7371.7|7368.9|7384.7|7381.9|7359.2|7356.4|4200
1633005900000|2021-09-30 12:45:00|7371.5|7368.7|7382|7379.2|7387.1|7384.3|7367.5|7364.7|2932
1633006200000|2021-09-30 12:50:00|7381.8|7379|7382.1|7379.3|7397.6|7394.8|7378|7375.2|3302
1633006500000|2021-09-30 12:55:00|7383|7380.2|7383.1|7380.3|7396.6|7393.8|7379|7376.2|2305
1633006800000|2021-09-30 13:00:00|7382.8|7380|7368.8|7366|7383.2|7380.4|7362.1|7359.3|4620
1633007100000|2021-09-30 13:05:00|7368.1|7365.3|7363.9|7361.1|7370|7367.2|7337.3|7334.5|7246
1633007400000|2021-09-30 13:10:00|7364.1|7361.3|7361.6|7358.8|7374.8|7372|7350.6|7347.8|3970
1633007700000|2021-09-30 13:15:00|7361.8|7359|7357.6|7354.8|7364.8|7362|7344.8|7342|2676
1633008000000|2021-09-30 13:20:00|7357.8|7355|7362.6|7359.8|7363.6|7360.8|7341.3|7338.5|4214
1633008300000|2021-09-30 13:25:00|7362.3|7359.5|7351.8|7349|7362.6|7359.8|7343.8|7341|2296
1633008600000|2021-09-30 13:30:00|7351.1|7348.3|7347.9|7345.1|7365.9|7363.1|7340.2|7337.4|4316
1633008900000|2021-09-30 13:35:00|7348.7|7345.9|7331.7|7328.9|7350.7|7347.9|7316.1|7313.3|8455
1633009200000|2021-09-30 13:40:00|7330.9|7328.1|7328.6|7325.8|7330.9|7328.1|7304.6|7301.8|5911
1633009500000|2021-09-30 13:45:00|7329.1|7326.3|7326.6|7323.8|7335.9|7333.1|7315.9|7313.1|3852
1633009800000|2021-09-30 13:50:00|7327.2|7324.4|7358.2|7355.4|7360.2|7357.4|7314.4|7311.6|5365
1633010100000|2021-09-30 13:55:00|7357.7|7354.9|7356.2|7353.4|7368.9|7366.1|7351|7348.2|5670
1633010400000|2021-09-30 14:00:00|7356|7353.2|7354.2|7351.4|7362|7359.2|7334.9|7332.1|6642
1633010700000|2021-09-30 14:05:00|7354|7351.2|7362|7359.2|7363.8|7361|7333.2|7330.4|3859
1633011000000|2021-09-30 14:10:00|7362.2|7359.4|7390|7387.2|7392.2|7389.4|7362|7359.2|6037
1633011300000|2021-09-30 14:15:00|7390.2|7387.4|7382|7379.2|7390.2|7387.4|7375|7372.2|2863
1633011600000|2021-09-30 14:20:00|7381.3|7378.5|7380|7377.2|7393.8|7391|7372.2|7369.4|2939
1633011900000|2021-09-30 14:25:00|7378.2|7375.4|7392.6|7389.8|7399.8|7397|7378.2|7375.4|3478
1633012200000|2021-09-30 14:30:00|7392.3|7389.5|7384.6|7381.8|7394.6|7391.8|7364.2|7361.4|6377
1633012500000|2021-09-30 14:35:00|7384.8|7382|7385.3|7382.5|7398.6|7395.8|7383.3|7380.5|3744
1633012800000|2021-09-30 14:40:00|7385|7382.2|7384.8|7382|7392|7389.2|7374|7371.2|2728
1633013100000|2021-09-30 14:45:00|7383.8|7381|7369.1|7366.3|7384.8|7382|7366.8|7364|3937
1633013400000|2021-09-30 14:50:00|7369|7366.2|7361.6|7358.8|7379.5|7376.7|7359.1|7356.3|3593
1633013700000|2021-09-30 14:55:00|7361.3|7358.5|7360|7357.2|7362.8|7360|7345|7342.2|3910
1633014000000|2021-09-30 15:00:00|7359.1|7356.3|7450.4|7447.6|7453.4|7450.6|7358|7355.2|13030
1633014300000|2021-09-30 15:05:00|7450.6|7447.8|7483.9|7481.1|7511|7508.2|7442.4|7439.6|16172
1633014600000|2021-09-30 15:10:00|7484.2|7481.4|7473.4|7470.6|7492.2|7489.4|7452.8|7450|10565
1633014900000|2021-09-30 15:15:00|7473.2|7470.4|7507.1|7504.3|7519.8|7517|7472|7469.2|11586
1633015200000|2021-09-30 15:20:00|7507.8|7505|7511.6|7508.8|7520|7517.2|7489.6|7486.8|6119
1633015500000|2021-09-30 15:25:00|7512|7509.2|7516.1|7513.3|7535.3|7532.5|7510.8|7508|8233
1633015800000|2021-09-30 15:30:00|7516.8|7514|7492.8|7490|7531.6|7528.8|7489.3|7486.5|6812
1633016100000|2021-09-30 15:35:00|7492|7489.2|7485.4|7482.6|7508|7505.2|7475.2|7472.4|6307
1633016400000|2021-09-30 15:40:00|7485.6|7482.8|7525.2|7522.4|7537.8|7535|7483.6|7480.8|6773
1633016700000|2021-09-30 15:45:00|7525.5|7522.7|7537|7534.2|7538|7535.2|7520.2|7517.4|3781
1633017000000|2021-09-30 15:50:00|7537.4|7534.6|7547.4|7544.6|7551.6|7548.8|7531|7528.2|4245
1633017300000|2021-09-30 15:55:00|7548|7545.2|7558.2|7555.4|7560.4|7557.6|7541.4|7538.6|4911
1633017600000|2021-09-30 16:00:00|7558.4|7555.6|7552.7|7549.9|7566.5|7563.7|7543.5|7540.7|4862
1633017900000|2021-09-30 16:05:00|7552.5|7549.7|7533.3|7530.5|7555.5|7552.7|7525.5|7522.7|4305
1633018200000|2021-09-30 16:10:00|7534.3|7531.5|7531.2|7528.4|7543.3|7540.5|7524.3|7521.5|3207
1633018500000|2021-09-30 16:15:00|7530.3|7527.5|7524.5|7521.7|7533.8|7531|7522.7|7519.9|2203
1633018800000|2021-09-30 16:20:00|7524.8|7522|7531.3|7528.5|7535|7532.2|7523.3|7520.5|1775
1633019100000|2021-09-30 16:25:00|7531.1|7528.3|7542.3|7539.5|7547.1|7544.3|7531.1|7528.3|3513
1633019400000|2021-09-30 16:30:00|7542|7539.2|7532.5|7529.7|7550.4|7547.6|7529|7526.2|2732
1633019700000|2021-09-30 16:35:00|7533.3|7530.5|7573.6|7570.8|7575.9|7573.1|7530.5|7527.7|5304
1633020000000|2021-09-30 16:40:00|7573.3|7570.5|7565.9|7563.1|7578.9|7576.1|7556.9|7554.1|3624
1633020300000|2021-09-30 16:45:00|7565.3|7562.5|7577.8|7575|7578.6|7575.8|7564.9|7562.1|1788
1633020600000|2021-09-30 16:50:00|7576.3|7573.5|7567.1|7564.3|7578.1|7575.3|7564.9|7562.1|2014
1633020900000|2021-09-30 16:55:00|7568.1|7565.3|7566.5|7563.7|7568.1|7565.3|7554.5|7551.7|3014
1633021200000|2021-09-30 17:00:00|7567.1|7564.3|7580.1|7577.3|7586.1|7583.3|7566.1|7563.3|2795
1633021500000|2021-09-30 17:05:00|7580.6|7577.8|7585.1|7582.3|7592.9|7590.1|7579.1|7576.3|2561
1633021800000|2021-09-30 17:10:00|7584.8|7582|7582.3|7579.5|7593.1|7590.3|7578.3|7575.5|2493
1633022100000|2021-09-30 17:15:00|7582.4|7579.6|7533.7|7530.9|7595.9|7593.1|7493.3|7490.3|16694
1633022400000|2021-09-30 17:20:00|7533.5|7530.7|7490.8|7488|7534.3|7531.5|7480.5|7477.7|8034
1633022700000|2021-09-30 17:25:00|7491.7|7488.9|7508.3|7505.5|7512.3|7509.5|7487.8|7485|3100
1633023000000|2021-09-30 17:30:00|7508.5|7505.7|7481.5|7478.7|7508.5|7505.7|7473|7470.2|4255
1633023300000|2021-09-30 17:35:00|7481.8|7479|7486|7483.2|7500.5|7497.7|7475.8|7473|2810
1633023600000|2021-09-30 17:40:00|7486.3|7483.5|7478.8|7476|7489.5|7486.7|7474.6|7471.8|2328
1633023900000|2021-09-30 17:45:00|7478.6|7475.8|7480.4|7477.6|7484.6|7481.8|7469.6|7466.8|3046
1633024200000|2021-09-30 17:50:00|7480.3|7477.5|7490.4|7487.6|7492.3|7489.5|7474.6|7471.8|2027
1633024500000|2021-09-30 17:55:00|7491.3|7488.5|7503.4|7500.6|7505.4|7502.6|7488.9|7486.1|2103
1633024800000|2021-09-30 18:00:00|7503.9|7501.1|7500.4|7497.6|7514.3|7511.5|7496.4|7493.6|2165
1633025100000|2021-09-30 18:05:00|7500.2|7497.4|7500.4|7497.6|7507.2|7504.4|7493.7|7490.9|1504
1633025400000|2021-09-30 18:10:00|7499.8|7497|7509.4|7506.6|7513.1|7510.3|7492.6|7489.8|2247
1633025700000|2021-09-30 18:15:00|7509.2|7506.4|7487.2|7484.4|7511.2|7508.4|7486.4|7483.6|2117
1633026000000|2021-09-30 18:20:00|7488.2|7485.4|7495.9|7493.1|7499.4|7496.6|7478.4|7475.6|3092
1633026300000|2021-09-30 18:25:00|7496.2|7493.4|7495.6|7492.8|7498.4|7495.6|7479|7476.2|10977
1633026600000|2021-09-30 18:30:00|7495.4|7492.6|7514.9|7512.1|7516.9|7514.1|7494.4|7491.6|6625
1633026900000|2021-09-30 18:35:00|7515.4|7512.6|7514.8|7512|7517.8|7515|7511.8|7509|1346
1633027200000|2021-09-30 18:40:00|7515|7512.2|7509.5|7506.7|7517.8|7515|7505|7502.2|1183
1633027500000|2021-09-30 18:45:00|7509.2|7506.4|7503.8|7501|7510.8|7508|7502|7499.2|828
1633027800000|2021-09-30 18:50:00|7504|7501.2|7498|7495.2|7508.8|7506|7496.8|7494|620
1633028100000|2021-09-30 18:55:00|7497.8|7495|7486.8|7484|7498.8|7496|7486|7483.2|819
1633028400000|2021-09-30 19:00:00|7487.5|7484.7|7475.8|7473|7487.8|7485|7474.8|7472|954
1633028700000|2021-09-30 19:05:00|7476|7473.2|7476.8|7474|7480.8|7478|7475.8|7473|505
1633029000000|2021-09-30 19:10:00|7477.2|7474.4|7480.8|7478|7487.6|7484.8|7477.2|7474.4|1022
1633029300000|2021-09-30 19:15:00|7480.5|7477.7|7490.2|7487.4|7492|7489.2|7480.5|7477.7|585
1633029600000|2021-09-30 19:20:00|7490.8|7488|7490|7487.2|7497|7494.2|7488.8|7486|646
1633029900000|2021-09-30 19:25:00|7489.8|7487|7498.2|7495.4|7498.2|7495.4|7489.2|7486.4|501
1633030200000|2021-09-30 19:30:00|7498|7495.2|7515.6|7512.8|7516.6|7513.8|7497|7494.2|1851
1633030500000|2021-09-30 19:35:00|7515.8|7513|7513.8|7511|7517.6|7514.8|7512.6|7509.8|786
1633030800000|2021-09-30 19:40:00|7512.8|7510|7515.6|7512.8|7516.6|7513.8|7512.6|7509.8|327
1633031100000|2021-09-30 19:45:00|7515.3|7512.5|7502.6|7499.8|7515.4|7512.6|7502.4|7499.6|718
1633031400000|2021-09-30 19:50:00|7502.1|7499.3|7495.6|7492.8|7502.8|7500|7494.8|7492|700
1633031700000|2021-09-30 19:55:00|7495.3|7492.5|7482.7|7479.9|7498.8|7496|7482.2|7479.4|1861
1633032000000|2021-09-30 20:00:00|7483|7480.2|7487.5|7484.7|7488.2|7485.4|7482.2|7479.4|736
1633032300000|2021-09-30 20:05:00|7487.8|7485|7490|7487.2|7491|7488.2|7487.5|7484.7|201
1633032600000|2021-09-30 20:10:00|7490.1|7487.3|7497|7494.2|7497|7494.2|7489.8|7487|288
1633032900000|2021-09-30 20:15:00|7497.1|7494.3|7492|7489.2|7497.1|7494.3|7491.8|7489|63
1633033200000|2021-09-30 20:20:00|7491.8|7489|7490.9|7488.1|7494|7491.2|7489.4|7486.6|185
1633033500000|2021-09-30 20:25:00|7490.8|7488|7484.9|7482.1|7490.9|7488.1|7484.9|7482.1|72
1633033800000|2021-09-30 20:30:00|7485.6|7482.8|7484.1|7481.3|7487.8|7485|7484.1|7481.3|133
1633034100000|2021-09-30 20:35:00|7484.9|7482.1|7491.1|7488.3|7492.1|7489.3|7484.4|7481.6|478
1633034400000|2021-09-30 20:40:00|7491.4|7488.6|7493.9|7491.1|7495.1|7492.3|7490.9|7488.1|219
1633034700000|2021-09-30 20:45:00|7493.6|7490.8|7504.9|7502.1|7505.9|7503.1|7493.6|7490.5|545
1633035000000|2021-09-30 20:50:00|7504.6|7501.8|7500.9|7498.1|7505.1|7502.3|7500.9|7498.1|266
1633035300000|2021-09-30 20:55:00|7500.3|7497.5|7499.7|7496.9|7501.9|7499.1|7495.9|7493.1|415
1633039200000|2021-09-30 22:00:00|7495.5|7492.7|7501.5|7498.7|7503.5|7500.7|7495.1|7491.7|235
1633039500000|2021-09-30 22:05:00|7500.9|7498.1|7506.5|7503.7|7506.5|7503.7|7500|7497.2|148
1633039800000|2021-09-30 22:10:00|7506.8|7504|7505.7|7502.9|7507|7504.2|7504.7|7501.9|59
1633040100000|2021-09-30 22:15:00|7506|7503.2|7504.2|7501.4|7506.7|7503.9|7500.7|7497.9|93
1633040400000|2021-09-30 22:20:00|7504.5|7501.7|7508.3|7505.5|7508.3|7505.5|7503.5|7500.7|68
1633040700000|2021-09-30 22:25:00|7507|7504.2|7503.7|7500.9|7507.2|7504.4|7502.5|7499.7|99
1633041000000|2021-09-30 22:30:00|7503.5|7500.7|7501.5|7498.7|7504.5|7501.7|7501.5|7498.7|26
1633041300000|2021-09-30 22:35:00|7501.8|7499|7505.1|7502.3|7506.6|7503.8|7501.5|7498.7|74
1633041600000|2021-09-30 22:40:00|7504.6|7501.8|7507.1|7504.3|7507.5|7504.7|7504.6|7501.8|31
1633041900000|2021-09-30 22:45:00|7506.6|7503.8|7507.4|7504.6|7507.6|7504.8|7505.6|7502.8|34
1633042200000|2021-09-30 22:50:00|7507.8|7505|7512.4|7509.6|7512.4|7509.6|7506.6|7503.8|168
1633042500000|2021-09-30 22:55:00|7512.6|7509.8|7512.6|7509.8|7515.6|7512.8|7512.4|7509.6|111
1633042800000|2021-09-30 23:00:00|7513.4|7510.6|7514.4|7511.6|7514.6|7511.8|7512.6|7509.8|56
1633043100000|2021-09-30 23:05:00|7514.6|7511.8|7515.6|7512.8|7515.6|7512.8|7513.6|7510.8|82
1633043400000|2021-09-30 23:10:00|7515.4|7512.6|7514.6|7511.8|7515.6|7512.8|7513.6|7510.8|104
1633043700000|2021-09-30 23:15:00|7514.2|7511.4|7515.4|7512.6|7515.6|7512.8|7514.2|7511.4|19
1633044000000|2021-09-30 23:20:00|7515.6|7512.8|7514.6|7511.8|7515.6|7512.8|7513.6|7510.8|48
1633044300000|2021-09-30 23:25:00|7514.4|7511.6|7513.4|7510.6|7514.4|7511.6|7513.2|7510.4|28
1633044600000|2021-09-30 23:30:00|7513.7|7510.9|7508.4|7505.6|7513.9|7511.1|7508.4|7505.6|58
1633044900000|2021-09-30 23:35:00|7508|7505.2|7506.4|7503.6|7508|7505.2|7506.4|7503.6|62
1633045200000|2021-09-30 23:40:00|7505.4|7502.6|7504.4|7501.6|7505.4|7502.6|7503.4|7500.6|44
1633045500000|2021-09-30 23:45:00|7503.8|7501|7504.4|7501.6|7504.4|7501.6|7501.4|7498.6|100
1633045800000|2021-09-30 23:50:00|7504.7|7501.9|7509.4|7506.6|7509.7|7506.9|7504.4|7501.6|92
1633046100000|2021-09-30 23:55:00|7509|7506.2|7514.4|7511.6|7514.7|7511.9|7508.4|7505.6|104
1633046400000|2021-10-01 00:00:00|7514.1|7511.3|7536.4|7533.6|7536.7|7533.9|7512.4|7509.6|936
1633046700000|2021-10-01 00:05:00|7536.9|7534.1|7529.4|7526.6|7537.4|7534.6|7529.4|7526.6|367
1633047000000|2021-10-01 00:10:00|7528.8|7526|7524.4|7521.6|7529.4|7526.6|7523.6|7520.8|170
1633047300000|2021-10-01 00:15:00|7524.7|7521.9|7524.7|7521.9|7531.4|7528.6|7523.6|7520.8|197
1633047600000|2021-10-01 00:20:00|7525.4|7522.6|7539.9|7537.1|7542.2|7539.4|7524.4|7521.6|628
1633047900000|2021-10-01 00:25:00|7539.4|7536.6|7541.4|7538.6|7545.2|7542.4|7538.2|7535.4|266
1633048200000|2021-10-01 00:30:00|7542.4|7539.6|7531.4|7528.6|7542.4|7539.6|7531.4|7528.6|261
1633048500000|2021-10-01 00:35:00|7531|7528.2|7532.2|7529.4|7533.2|7530.4|7529.2|7526.4|250
1633048800000|2021-10-01 00:40:00|7531.9|7529.1|7532.4|7529.6|7533.2|7530.4|7530.2|7527.4|115
1633049100000|2021-10-01 00:45:00|7531.7|7528.9|7527.7|7524.9|7533.2|7530.4|7524.3|7521.5|184
1633049400000|2021-10-01 00:50:00|7527.3|7524.5|7530.3|7527.5|7530.3|7527.5|7525.2|7522.4|125
1633049700000|2021-10-01 00:55:00|7530|7527.2|7523.3|7520.5|7531.3|7528.5|7523.3|7520.5|168
1633050000000|2021-10-01 01:00:00|7522.4|7519.6|7513.3|7510.5|7524.5|7521.7|7506.3|7503.5|991
1633050300000|2021-10-01 01:05:00|7514|7511.2|7495.3|7492.5|7514.3|7511.5|7495|7492.2|703
1633050600000|2021-10-01 01:10:00|7495.5|7492.7|7483.8|7481|7496.6|7493.8|7479.5|7476.7|1190
1633050900000|2021-10-01 01:15:00|7484.1|7481.3|7490.3|7487.5|7494.9|7492.1|7483.3|7480.5|423
1633051200000|2021-10-01 01:20:00|7490.1|7487.3|7500.3|7497.5|7500.6|7497.8|7490.1|7487.3|326
1633051500000|2021-10-01 01:25:00|7500.9|7498.1|7497.3|7494.5|7503.3|7500.5|7497.3|7494.5|250
1633051800000|2021-10-01 01:30:00|7497|7494.2|7495.3|7492.5|7498.3|7495.5|7494.3|7491.5|269
1633052100000|2021-10-01 01:35:00|7495.6|7492.8|7492.3|7489.5|7496.5|7493.7|7485.5|7482.7|382
1633052400000|2021-10-01 01:40:00|7491.7|7488.9|7491.5|7488.7|7492.5|7489.7|7487.3|7484.5|239
1633052700000|2021-10-01 01:45:00|7491.8|7489|7487.3|7484.5|7494.8|7492|7485.3|7482.5|262
1633053000000|2021-10-01 01:50:00|7488.1|7485.3|7488.3|7485.5|7489.3|7486.5|7485.3|7482.5|140
1633053300000|2021-10-01 01:55:00|7488|7485.2|7485.3|7482.5|7490.3|7487.5|7485.3|7482.5|232
1633053600000|2021-10-01 02:00:00|7485.5|7482.7|7485.3|7482.5|7489.6|7486.8|7483.5|7480.7|227
1633053900000|2021-10-01 02:05:00|7485.6|7482.8|7484.3|7481.5|7486.6|7483.8|7473.5|7470.7|793
1633054200000|2021-10-01 02:10:00|7484.5|7481.7|7478.3|7475.5|7485.3|7482.5|7473.5|7470.7|375
1633054500000|2021-10-01 02:15:00|7479.1|7476.3|7477.3|7474.5|7483.3|7480.5|7476.3|7473.5|148
1633054800000|2021-10-01 02:20:00|7476.3|7473.5|7477.3|7474.5|7478.3|7475.5|7472.3|7469.5|220
1633055100000|2021-10-01 02:25:00|7476.6|7473.8|7477.8|7475|7479.3|7476.5|7475.5|7472.7|137
1633055400000|2021-10-01 02:30:00|7477.6|7474.8|7478.1|7475.3|7480.3|7477.5|7476.1|7473.3|128
1633055700000|2021-10-01 02:35:00|7478.3|7475.5|7474.3|7471.5|7478.6|7475.8|7474.3|7471.5|100
1633056000000|2021-10-01 02:40:00|7474.6|7471.8|7482.1|7479.3|7484.2|7481.4|7474.3|7471.5|436
1633056300000|2021-10-01 02:45:00|7482.4|7479.6|7476.2|7473.4|7483.1|7480.3|7475.4|7472.6|176
1633056600000|2021-10-01 02:50:00|7475.9|7473.1|7474.2|7471.4|7477.2|7474.4|7471.4|7468.6|188
1633056900000|2021-10-01 02:55:00|7473.6|7470.8|7472.2|7469.4|7473.6|7470.8|7467.2|7464.4|253
1633057200000|2021-10-01 03:00:00|7472.9|7470.1|7476.2|7473.4|7477.2|7474.4|7470|7467.2|182
1633057500000|2021-10-01 03:05:00|7475.4|7472.6|7472.2|7469.4|7476.4|7473.6|7470.2|7467.4|158
1633057800000|2021-10-01 03:10:00|7471.9|7469.1|7466.2|7463.4|7473.4|7470.6|7466.2|7463.4|200
1633058100000|2021-10-01 03:15:00|7466|7463.2|7464.2|7461.4|7466.5|7463.7|7462.4|7459.6|240
1633058400000|2021-10-01 03:20:00|7464.5|7461.7|7470.2|7467.4|7470.2|7467.4|7464.5|7461.7|111
1633058700000|2021-10-01 03:25:00|7469.8|7467|7468.2|7465.4|7470.2|7467.4|7467.2|7464.4|164
1633059000000|2021-10-01 03:30:00|7468.5|7465.7|7470.2|7467.4|7470.2|7467.4|7466.2|7463.4|185
1633059300000|2021-10-01 03:35:00|7470.8|7468|7470.2|7467.4|7473.2|7470.4|7469.2|7466.4|181
1633059600000|2021-10-01 03:40:00|7469.7|7466.9|7476.2|7473.4|7486.4|7483.6|7468.2|7465.4|834
1633059900000|2021-10-01 03:45:00|7475.4|7472.6|7475.2|7472.4|7479.7|7476.9|7474.4|7471.6|169
1633060200000|2021-10-01 03:50:00|7476.2|7473.4|7479.2|7476.4|7480.2|7477.4|7474.4|7471.6|135
1633060500000|2021-10-01 03:55:00|7480|7477.2|7480.2|7477.4|7482.2|7479.4|7478.2|7475.4|122
1633060800000|2021-10-01 04:00:00|7480|7477.2|7486.2|7483.4|7488.7|7485.9|7480|7477.2|491
1633061100000|2021-10-01 04:05:00|7485.4|7482.6|7488.5|7485.7|7489.2|7486.4|7485.2|7482.4|328
1633061400000|2021-10-01 04:10:00|7488.2|7485.4|7484.2|7481.4|7488.2|7485.4|7481|7478.2|299
1633061700000|2021-10-01 04:15:00|7484.4|7481.6|7487.2|7484.4|7488.4|7485.6|7483.2|7480.4|106
1633062000000|2021-10-01 04:20:00|7486.4|7483.6|7482.9|7480.1|7486.4|7483.6|7481.4|7478.6|134
1633062300000|2021-10-01 04:25:00|7482.6|7479.8|7475.2|7472.4|7483.4|7480.6|7475.2|7472.4|248
1633062600000|2021-10-01 04:30:00|7475.4|7472.6|7473.3|7470.5|7478.2|7475.4|7471.2|7468.4|280
1633062900000|2021-10-01 04:35:00|7473.7|7470.9|7475.2|7472.4|7476.2|7473.4|7471.2|7468.4|187
1633063200000|2021-10-01 04:40:00|7475.7|7472.9|7470.1|7467.3|7475.7|7472.9|7469.1|7466.3|134
1633063500000|2021-10-01 04:45:00|7469.8|7467|7471.1|7468.3|7473.8|7471|7467.6|7464.8|134
1633063800000|2021-10-01 04:50:00|7471.6|7468.8|7473.1|7470.3|7476.9|7474.1|7471.6|7468.8|110
1633064100000|2021-10-01 04:55:00|7472.8|7470|7471.1|7468.3|7474.1|7471.3|7470.1|7467.3|63
1633064400000|2021-10-01 05:00:00|7470.8|7468|7466.1|7463.3|7472.1|7469.3|7465.3|7462.5|176
1633064700000|2021-10-01 05:05:00|7466.6|7463.8|7465.1|7462.3|7469.1|7466.3|7463.1|7460.3|267
1633065000000|2021-10-01 05:10:00|7464.8|7462|7469.1|7466.3|7471.1|7468.3|7463.1|7460.3|276
1633065300000|2021-10-01 05:15:00|7469.7|7466.9|7477.1|7474.3|7478.1|7475.3|7469.7|7466.9|259
1633065600000|2021-10-01 05:20:00|7477.4|7474.6|7470.3|7467.5|7478.1|7475.3|7467.3|7464.5|214
1633065900000|2021-10-01 05:25:00|7470.8|7468|7478.3|7475.5|7481.1|7478.3|7468.5|7465.7|309
1633066200000|2021-10-01 05:30:00|7477.3|7474.5|7478.1|7475.3|7480.3|7477.5|7476.1|7473.3|158
1633066500000|2021-10-01 05:35:00|7477.8|7475|7479.1|7476.3|7479.1|7476.3|7473.1|7470.3|114
1633066800000|2021-10-01 05:40:00|7478.8|7476|7479.1|7476.3|7485.6|7482.8|7478.1|7475.3|205
1633067100000|2021-10-01 05:45:00|7478.8|7476|7481.1|7478.3|7485.1|7482.3|7478.1|7475.3|193
1633067400000|2021-10-01 05:50:00|7480.8|7478|7478.8|7476|7483.9|7481.1|7477.1|7474.3|86
1633067700000|2021-10-01 05:55:00|7478.1|7475.3|7492.1|7489.3|7493.1|7490.3|7477.1|7474.3|409
1633068000000|2021-10-01 06:00:00|7491.5|7488.7|7498.6|7495.8|7503.5|7500.7|7491.1|7488.3|673
1633068300000|2021-10-01 06:05:00|7498.3|7495.5|7500.1|7497.3|7505.1|7502.3|7497.1|7494.3|308
1633068600000|2021-10-01 06:10:00|7499.5|7496.7|7492.1|7489.3|7500.8|7498|7491.1|7488.3|423
1633068900000|2021-10-01 06:15:00|7491.8|7489|7482.1|7479.3|7492.1|7489.3|7479.1|7476.3|573
1633069200000|2021-10-01 06:20:00|7481.6|7478.8|7477.1|7474.3|7481.6|7478.8|7471.1|7468.3|516
1633069500000|2021-10-01 06:25:00|7477.7|7474.9|7476.3|7473.5|7479.1|7476.3|7471.1|7468.3|240
1633069800000|2021-10-01 06:30:00|7476.6|7473.8|7476.1|7473.3|7479.6|7476.8|7471.1|7468.3|251
1633070100000|2021-10-01 06:35:00|7476.6|7473.8|7479|7476.2|7481|7478.2|7474.1|7471.3|332
1633070400000|2021-10-01 06:40:00|7478.7|7475.9|7487|7484.2|7490.8|7488|7478.7|7475.9|380
1633070700000|2021-10-01 06:45:00|7486.8|7484|7487.8|7485|7493|7490.2|7486.2|7483.4|453
1633071000000|2021-10-01 06:50:00|7488|7485.2|7474|7471.2|7489|7486.2|7472|7469.2|601
1633071300000|2021-10-01 06:55:00|7473.7|7470.9|7481|7478.2|7487|7484.2|7471.2|7468.4|619
1633071600000|2021-10-01 07:00:00|7480.7|7477.9|7469.5|7466.7|7482.6|7479.8|7465.8|7463|875
1633071900000|2021-10-01 07:05:00|7469|7466.2|7475.4|7472.6|7477.9|7475.1|7466|7463.2|1299
1633072200000|2021-10-01 07:10:00|7475.7|7472.9|7473.4|7470.6|7475.7|7472.9|7465.6|7462.8|476
1633072500000|2021-10-01 07:15:00|7472.8|7470|7475.2|7472.4|7475.2|7472.4|7460.2|7457.4|1042
1633072800000|2021-10-01 07:20:00|7475.9|7473.1|7463.4|7460.6|7476.2|7473.4|7461.4|7458.6|662
1633073100000|2021-10-01 07:25:00|7463.7|7460.9|7478.6|7475.8|7480.4|7477.6|7461.4|7458.6|570
1633073400000|2021-10-01 07:30:00|7478.9|7476.1|7471.4|7468.6|7481.4|7478.6|7467.4|7464.6|751
1633073700000|2021-10-01 07:35:00|7471.1|7468.3|7455.2|7452.4|7474.9|7472.1|7451|7448.2|2752
1633074000000|2021-10-01 07:40:00|7455.5|7452.7|7442.2|7439.4|7459|7456.2|7437.2|7434.4|1395
1633074300000|2021-10-01 07:45:00|7442.8|7440|7442.9|7440.1|7445|7442.2|7428.4|7425.6|1324
1633074600000|2021-10-01 07:50:00|7443.2|7440.4|7453|7450.2|7456|7453.2|7442.2|7439.4|2001
1633074900000|2021-10-01 07:55:00|7452.7|7449.9|7445.2|7442.4|7464.4|7461.6|7445.2|7442.4|1014
1633075200000|2021-10-01 08:00:00|7445.5|7442.7|7437.5|7434.7|7450.2|7447.4|7434.4|7431.6|2290
1633075500000|2021-10-01 08:05:00|7437.7|7434.9|7439.7|7436.9|7444.5|7441.7|7429.7|7426.9|789
1633075800000|2021-10-01 08:10:00|7439.9|7437.1|7428.2|7425.4|7440.2|7437.4|7426.5|7423.7|724
1633076100000|2021-10-01 08:15:00|7427.7|7424.9|7427.5|7424.7|7432.7|7429.9|7411.7|7408.9|1853
1633076400000|2021-10-01 08:20:00|7427.2|7424.4|7423.7|7420.9|7428.5|7425.7|7415.2|7412.4|1017
1633076700000|2021-10-01 08:25:00|7423.9|7421.1|7443.7|7440.9|7445.5|7442.7|7418.2|7415.4|1562
1633077000000|2021-10-01 08:30:00|7444.3|7441.5|7430.2|7427.4|7446.2|7443.4|7427.7|7424.9|1817
1633077300000|2021-10-01 08:35:00|7430.5|7427.7|7425.9|7423.1|7435.5|7432.7|7421.7|7418.9|567
1633077600000|2021-10-01 08:40:00|7425.7|7422.9|7434.7|7431.9|7437.7|7434.9|7421.7|7418.9|617
1633077900000|2021-10-01 08:45:00|7435|7432.2|7424.5|7421.7|7437.7|7434.9|7416.7|7413.9|838
1633078200000|2021-10-01 08:50:00|7424.7|7421.9|7427.5|7424.7|7431.5|7428.7|7420.5|7417.7|592
1633078500000|2021-10-01 08:55:00|7426.9|7424.1|7417.8|7415|7428.5|7425.7|7412.2|7409.4|827
1633078800000|2021-10-01 09:00:00|7417.5|7414.7|7436.5|7433.7|7437.5|7434.7|7415.7|7412.9|890
1633079100000|2021-10-01 09:05:00|7436.7|7433.9|7438.7|7435.9|7444.5|7441.7|7434.7|7431.9|844
1633079400000|2021-10-01 09:10:00|7438.5|7435.7|7444.5|7441.7|7449.9|7447.1|7438.5|7435.7|613
1633079700000|2021-10-01 09:15:00|7444.2|7441.4|7443.5|7440.7|7449.5|7446.7|7442.5|7439.7|511
1633080000000|2021-10-01 09:20:00|7443.7|7440.9|7445.7|7442.9|7453.3|7450.5|7443.5|7440.7|748
1633080300000|2021-10-01 09:25:00|7446|7443.2|7446.5|7443.7|7447.3|7444.5|7441.7|7438.9|361
1633080600000|2021-10-01 09:30:00|7445.9|7443.1|7442.5|7439.7|7452.5|7449.7|7442.4|7439.6|513
1633080900000|2021-10-01 09:35:00|7442.2|7439.4|7429.5|7426.7|7447.7|7444.9|7428|7425.2|895
1633081200000|2021-10-01 09:40:00|7430.3|7427.5|7436.7|7433.9|7438.5|7435.7|7428.7|7425.9|434
1633081500000|2021-10-01 09:45:00|7435.9|7433.1|7433.5|7430.7|7438.7|7435.9|7430.7|7427.9|553
1633081800000|2021-10-01 09:50:00|7432.9|7430.1|7423|7420.2|7436.5|7433.7|7421.5|7418.7|571
1633082100000|2021-10-01 09:55:00|7423.5|7420.7|7432.7|7429.9|7433.5|7430.7|7422.2|7419.4|566
1633082400000|2021-10-01 10:00:00|7432.2|7429.4|7437.7|7434.9|7444.7|7441.9|7430.7|7427.9|902
1633082700000|2021-10-01 10:05:00|7437.5|7434.7|7430.6|7427.8|7442.5|7439.7|7430.6|7427.8|485
1633083000000|2021-10-01 10:10:00|7431|7428.2|7443.4|7440.6|7444.4|7441.6|7427.6|7424.8|389
1633083300000|2021-10-01 10:15:00|7443.6|7440.8|7440.9|7438.1|7446.4|7443.6|7438.1|7435.3|266
1633083600000|2021-10-01 10:20:00|7440.6|7437.8|7442.6|7439.8|7443.6|7440.8|7433.4|7430.6|336
1633083900000|2021-10-01 10:25:00|7442.4|7439.6|7442.4|7439.6|7445.4|7442.6|7438.9|7436.1|357
1633084200000|2021-10-01 10:30:00|7442.1|7439.3|7439.1|7436.3|7447.6|7444.8|7437.1|7434.3|570
1633084500000|2021-10-01 10:35:00|7439.4|7436.6|7432.6|7429.8|7440.4|7437.6|7430.4|7427.6|611
1633084800000|2021-10-01 10:40:00|7432.4|7429.6|7431.1|7428.3|7433.4|7430.6|7423.6|7420.8|453
1633085100000|2021-10-01 10:45:00|7430.6|7427.8|7424.1|7421.3|7432.4|7429.6|7423.6|7420.8|359
1633085400000|2021-10-01 10:50:00|7424.4|7421.6|7418.1|7415.3|7424.6|7421.8|7414.6|7411.8|481
1633085700000|2021-10-01 10:55:00|7418.4|7415.6|7427.6|7424.8|7429.2|7426.4|7415.6|7412.8|623
1633086000000|2021-10-01 11:00:00|7428.2|7425.4|7431.6|7428.8|7433.6|7430.8|7422.8|7420|658
1633086300000|2021-10-01 11:05:00|7431.4|7428.6|7446.4|7443.6|7449.2|7446.4|7427.4|7424.6|1224
1633086600000|2021-10-01 11:10:00|7446.7|7443.9|7469|7466.2|7470|7467.2|7444.4|7441.6|4090
1633086900000|2021-10-01 11:15:00|7469.2|7466.4|7461|7458.2|7470|7467.2|7460|7457.2|1222
1633087200000|2021-10-01 11:20:00|7461.2|7458.4|7453.4|7450.6|7464.2|7461.4|7449.6|7446.8|2112
1633087500000|2021-10-01 11:25:00|7453.6|7450.8|7450.4|7447.6|7457.4|7454.6|7444.4|7441.6|953
1633087800000|2021-10-01 11:30:00|7450.7|7447.9|7459.4|7456.6|7466.4|7463.6|7450.6|7447.8|1156
1633088100000|2021-10-01 11:35:00|7459.1|7456.3|7459.6|7456.8|7468.4|7465.6|7457.4|7454.6|1217
1633088400000|2021-10-01 11:40:00|7460.2|7457.4|7466.1|7463.3|7468.4|7465.6|7458.6|7455.8|736
1633088700000|2021-10-01 11:45:00|7466.4|7463.6|7462.4|7459.6|7474.2|7471.4|7461.4|7458.6|1074
1633089000000|2021-10-01 11:50:00|7463.2|7460.4|7449.4|7446.6|7463.4|7460.6|7446.4|7443.6|883
1633089300000|2021-10-01 11:55:00|7449.7|7446.9|7434.4|7431.6|7451.4|7448.6|7432.4|7429.6|1140
1633089600000|2021-10-01 12:00:00|7434.1|7431.3|7428.8|7426|7438.9|7436.1|7425.6|7422.8|2380
1633089900000|2021-10-01 12:05:00|7428.2|7425.4|7426.5|7423.7|7428.6|7425.8|7415|7412.2|2371
1633090200000|2021-10-01 12:10:00|7426.2|7423.4|7443.2|7440.4|7446.4|7443.6|7424|7421.2|4827
1633090500000|2021-10-01 12:15:00|7443.4|7440.6|7436.9|7434.1|7449.2|7446.4|7431.4|7428.6|3328
1633090800000|2021-10-01 12:20:00|7436.6|7433.8|7427.3|7424.5|7436.6|7433.8|7419.3|7416.5|2570
1633091100000|2021-10-01 12:25:00|7427.7|7424.9|7440.3|7437.5|7447.3|7444.5|7425.3|7422.5|2524
1633091400000|2021-10-01 12:30:00|7440.8|7438|7423.3|7420.5|7440.8|7438|7421.5|7418.7|1732
1633091700000|2021-10-01 12:35:00|7422.5|7419.7|7426|7423.2|7435.3|7432.5|7421.3|7418.5|811
1633092000000|2021-10-01 12:40:00|7426.3|7423.5|7453.1|7450.3|7455.1|7452.3|7419|7416.2|4095
1633092300000|2021-10-01 12:45:00|7453.7|7450.9|7428.9|7426.1|7454.1|7451.3|7424.3|7421.5|2296
1633092600000|2021-10-01 12:50:00|7428.1|7425.3|7436.4|7433.6|7442.9|7440.1|7428.1|7425.3|1307
1633092900000|2021-10-01 12:55:00|7436.7|7433.9|7443.9|7441.1|7450.1|7447.3|7432.9|7430.1|1910
1633093200000|2021-10-01 13:00:00|7443.6|7440.8|7449.7|7446.9|7452.3|7449.5|7419.1|7416.3|6142
1633093500000|2021-10-01 13:05:00|7450.7|7447.9|7443.4|7440.6|7468.7|7465.9|7433.3|7430.5|5895
1633093800000|2021-10-01 13:10:00|7443.7|7440.9|7445.2|7442.4|7450.9|7448.1|7433.1|7430.3|2257
1633094100000|2021-10-01 13:15:00|7445.5|7442.7|7477.7|7474.9|7477.7|7474.9|7441.9|7439.1|3397
1633094400000|2021-10-01 13:20:00|7478.3|7475.5|7485.9|7483.1|7497.2|7494.4|7473.9|7471.1|4235
1633094700000|2021-10-01 13:25:00|7485.7|7482.9|7482.9|7480.1|7494.7|7491.9|7478.9|7476.1|2517
1633095000000|2021-10-01 13:30:00|7483.1|7480.3|7486.1|7483.3|7496.9|7494.1|7481.1|7478.3|3149
1633095300000|2021-10-01 13:35:00|7486.4|7483.6|7505.9|7503.1|7510.1|7507.3|7484.9|7482.1|3645
1633095600000|2021-10-01 13:40:00|7506.4|7503.6|7503.6|7500.8|7513.9|7511.1|7500.9|7498.1|2459
1633095900000|2021-10-01 13:45:00|7503.3|7500.5|7507.8|7505|7513.3|7510.5|7499.3|7496.5|2335
1633096200000|2021-10-01 13:50:00|7508.3|7505.5|7510.6|7507.8|7517.9|7515.1|7500.5|7497.7|3675
1633096500000|2021-10-01 13:55:00|7510.9|7508.1|7503.9|7501.1|7513.9|7511.1|7500.1|7497.3|2598
1633096800000|2021-10-01 14:00:00|7504.5|7501.7|7514.1|7511.3|7525.4|7522.6|7502.4|7499.6|3532
1633097100000|2021-10-01 14:05:00|7514.7|7511.9|7514.4|7511.6|7524.7|7521.9|7513.1|7510.3|2392
1633097400000|2021-10-01 14:10:00|7514.7|7511.9|7505.3|7502.5|7516.9|7514.1|7498.5|7495.7|3338
1633097700000|2021-10-01 14:15:00|7505.6|7502.8|7506.7|7503.9|7512.1|7509.3|7490.8|7488|3355
1633098000000|2021-10-01 14:20:00|7507|7504.2|7490.1|7487.3|7512.9|7510.1|7489.1|7486.3|2865
1633098300000|2021-10-01 14:25:00|7489.9|7487.1|7496.6|7493.8|7508.9|7506.1|7478.7|7475.9|3383
1633098600000|2021-10-01 14:30:00|7496.4|7493.6|7483.3|7480.5|7505.9|7503.1|7477.5|7474.7|2960
1633098900000|2021-10-01 14:35:00|7482.7|7479.9|7473.2|7470.4|7489.5|7486.7|7470.6|7467.8|2444
1633099200000|2021-10-01 14:40:00|7472.4|7469.6|7465.2|7462.4|7482.5|7479.7|7465|7462.2|2509
1633099500000|2021-10-01 14:45:00|7464.6|7461.8|7456.4|7453.6|7466.2|7463.4|7451.2|7448.4|4151
1633099800000|2021-10-01 14:50:00|7456.6|7453.8|7450.8|7448|7459.6|7456.8|7445.6|7442.8|2863
1633100100000|2021-10-01 14:55:00|7450.6|7447.8|7464.2|7461.4|7470.2|7467.4|7448.8|7446|4345
1633100400000|2021-10-01 15:00:00|7465|7462.2|7454.6|7451.8|7471.4|7468.6|7453.4|7450.6|3018
1633100700000|2021-10-01 15:05:00|7454.4|7451.6|7451.6|7448.8|7464.2|7461.4|7447.6|7444.8|2563
1633101000000|2021-10-01 15:10:00|7451.8|7449|7472.2|7469.4|7475.2|7472.4|7438.4|7435.6|4341
1633101300000|2021-10-01 15:15:00|7472.4|7469.6|7475.9|7473.1|7478.2|7475.4|7462.6|7459.8|2800
1633101600000|2021-10-01 15:20:00|7475.4|7472.6|7487.7|7484.9|7491|7488.2|7471.4|7468.6|2374
1633101900000|2021-10-01 15:25:00|7487.4|7484.6|7502.2|7499.4|7502.6|7499.8|7486.4|7483.6|3339
1633102200000|2021-10-01 15:30:00|7502.8|7500|7511.2|7508.4|7517.8|7515|7489.9|7487.1|5730
1633102500000|2021-10-01 15:35:00|7511|7508.2|7503.2|7500.4|7514|7511.2|7502|7499.2|2400
1633102800000|2021-10-01 15:40:00|7503.8|7501|7511|7508.2|7511.2|7508.4|7501.4|7498.6|1894
1633103100000|2021-10-01 15:45:00|7511.2|7508.4|7518.2|7515.4|7520|7517.2|7502.2|7499.4|2264
1633103400000|2021-10-01 15:50:00|7519|7516.2|7516.5|7513.7|7521.3|7518.5|7515|7512.2|2746
1633103700000|2021-10-01 15:55:00|7516|7513.2|7510|7507.2|7517.2|7514.4|7503.4|7500.6|2073
1633104000000|2021-10-01 16:00:00|7510.4|7507.6|7509|7506.2|7512|7509.2|7502.2|7499.4|2152
1633104300000|2021-10-01 16:05:00|7508.5|7505.7|7509.6|7506.8|7511.2|7508.4|7499.6|7496.8|2094
1633104600000|2021-10-01 16:10:00|7510.4|7507.6|7507.8|7505|7511.8|7509|7501|7498.2|1563
1633104900000|2021-10-01 16:15:00|7508|7505.2|7516.8|7514|7517.8|7515|7506.3|7503.5|1159
1633105200000|2021-10-01 16:20:00|7517|7514.2|7522|7519.2|7524|7521.2|7515.3|7512.5|1556
1633105500000|2021-10-01 16:25:00|7522.6|7519.8|7523.6|7520.8|7524.6|7521.8|7520.6|7517.8|1168
1633105800000|2021-10-01 16:30:00|7524.6|7521.8|7520|7517.2|7526.8|7524|7515|7512.2|2055
1633106100000|2021-10-01 16:35:00|7520.2|7517.4|7536.6|7533.8|7536.8|7534|7520|7517.2|2565
1633106400000|2021-10-01 16:40:00|7537|7534.2|7538.7|7535.9|7539.5|7536.7|7532.5|7529.7|1485
1633106700000|2021-10-01 16:45:00|7539|7536.2|7525.6|7522.8|7549.5|7546.7|7525.4|7522.6|3150
1633107000000|2021-10-01 16:50:00|7525.4|7522.6|7529.9|7527.1|7530.4|7527.6|7523.9|7521.1|2292
1633107300000|2021-10-01 16:55:00|7530.9|7528.1|7532.1|7529.3|7535.9|7533.1|7527.9|7525.1|1591
1633107600000|2021-10-01 17:00:00|7532.3|7529.5|7536.1|7533.3|7538.1|7535.3|7528.9|7526.1|1007
1633107900000|2021-10-01 17:05:00|7536.3|7533.5|7537.9|7535.1|7538.3|7535.5|7531.3|7528.5|885
1633108200000|2021-10-01 17:10:00|7538.3|7535.5|7530.3|7527.5|7543.9|7541.1|7530.1|7527.3|1399
1633108500000|2021-10-01 17:15:00|7530.9|7528.1|7535.9|7533.1|7537.9|7535.1|7526.9|7524.1|2327
1633108800000|2021-10-01 17:20:00|7535.6|7532.8|7542.1|7539.3|7544.3|7541.5|7534.3|7531.5|946
1633109100000|2021-10-01 17:25:00|7542.3|7539.5|7548.3|7545.5|7549.1|7546.3|7540.3|7537.5|906
1633109400000|2021-10-01 17:30:00|7549.1|7546.3|7548.3|7545.5|7552.3|7549.5|7545.3|7542.5|1162
1633109700000|2021-10-01 17:35:00|7548.6|7545.8|7556.1|7553.3|7557.1|7554.3|7545.3|7542.5|3036
1633110000000|2021-10-01 17:40:00|7556.3|7553.5|7565.3|7562.5|7565.3|7562.5|7552.3|7549.5|1585
1633110300000|2021-10-01 17:45:00|7565.1|7562.3|7558.5|7555.7|7566.1|7563.3|7558.3|7555.5|1785
1633110600000|2021-10-01 17:50:00|7558.8|7556|7567.1|7564.3|7572.3|7569.5|7554.7|7548.9|3395
1633110900000|2021-10-01 17:55:00|7566.3|7563.5|7583.1|7580.3|7586.4|7583.6|7566.3|7563.5|3211
1633111200000|2021-10-01 18:00:00|7582.9|7580.1|7577.9|7575.1|7585.1|7582.3|7576.9|7574.1|2057
1633111500000|2021-10-01 18:05:00|7577.3|7574.5|7577.3|7574.5|7587.3|7584.5|7568.5|7565.7|3355
1633111800000|2021-10-01 18:10:00|7577.5|7574.7|7572.3|7569.5|7581.3|7578.5|7566.3|7563.5|1924
1633112100000|2021-10-01 18:15:00|7572.5|7569.7|7568.3|7565.5|7578.7|7575.9|7565.5|7562.7|2168
1633112400000|2021-10-01 18:20:00|7568.5|7565.7|7574.8|7572|7575.3|7572.5|7564.3|7561.5|1861
1633112700000|2021-10-01 18:25:00|7575.3|7572.5|7576.3|7573.5|7587.3|7584.5|7569.3|7566.5|13910
1633113000000|2021-10-01 18:30:00|7576.9|7574.1|7557.5|7554.7|7577.3|7574.5|7555.7|7552.9|3720
1633113300000|2021-10-01 18:35:00|7557|7554.2|7563.5|7560.7|7564.5|7561.7|7555.7|7552.9|1241
1633113600000|2021-10-01 18:40:00|7563.3|7560.5|7561.5|7558.7|7567.5|7564.7|7560.7|7557.9|936
1633113900000|2021-10-01 18:45:00|7562.1|7559.3|7563.7|7560.9|7565.7|7562.9|7558.9|7556.1|341
1633114200000|2021-10-01 18:50:00|7563.5|7560.7|7560.5|7557.7|7563.5|7560.7|7557.7|7554.9|634
1633114500000|2021-10-01 18:55:00|7560.7|7557.9|7556.9|7554.1|7561.7|7558.9|7556.4|7553.6|2660
1633114800000|2021-10-01 19:00:00|7556.7|7553.9|7549.7|7546.9|7559.1|7556.3|7549.1|7546.3|710
1633115100000|2021-10-01 19:05:00|7550.7|7547.9|7550.1|7547.3|7553.9|7551.1|7548.7|7545.9|497
1633115400000|2021-10-01 19:10:00|7549.9|7547.1|7554.1|7551.3|7555.1|7552.3|7548.9|7546.1|329
1633115700000|2021-10-01 19:15:00|7554.4|7551.6|7548.9|7546.1|7558.7|7555.9|7548.6|7545.8|583
1633116000000|2021-10-01 19:20:00|7549.1|7546.3|7550.6|7547.8|7551.6|7548.8|7548.6|7545.8|390
1633116300000|2021-10-01 19:25:00|7550.8|7548|7549.8|7547|7555.3|7552.5|7548.6|7545.8|797
1633116600000|2021-10-01 19:30:00|7548.8|7546|7551.6|7548.8|7552.6|7549.8|7548.6|7545.8|356
1633116900000|2021-10-01 19:35:00|7551.3|7548.5|7551.6|7548.8|7556.8|7554|7549.8|7547|771
1633117200000|2021-10-01 19:40:00|7552.6|7549.8|7553.8|7551|7554.6|7551.8|7551.8|7549|551
1633117500000|2021-10-01 19:45:00|7554.1|7551.3|7555.6|7552.8|7556.6|7553.8|7553.6|7550.8|377
1633117800000|2021-10-01 19:50:00|7555.8|7553|7561.8|7559|7563|7560.2|7555.3|7552.5|832
1633118100000|2021-10-01 19:55:00|7561.6|7558.8|7564.8|7562|7565|7562.2|7559.6|7556.8|450
1633118400000|2021-10-01 20:00:00|7564.6|7561.8|7563.6|7560.8|7566.6|7563.8|7562.8|7560|475
1633118700000|2021-10-01 20:05:00|7563.8|7561|7562|7559.2|7564.3|7561.5|7561|7558.2|360
1633119000000|2021-10-01 20:10:00|7562.8|7560|7562.8|7560|7565|7562.2|7561|7558.2|165
1633119300000|2021-10-01 20:15:00|7563|7560.2|7564.6|7561.8|7564.8|7562|7561.3|7558.5|123
1633119600000|2021-10-01 20:20:00|7564.8|7562|7562.5|7559.7|7565|7562.2|7561.8|7559|102
1633119900000|2021-10-01 20:25:00|7562.2|7559.4|7558.3|7555.5|7564|7561.2|7556.8|7554|272
1633120200000|2021-10-01 20:30:00|7558|7555.2|7558.3|7555.5|7559.3|7556.5|7556|7553.2|170
1633120500000|2021-10-01 20:35:00|7558|7555.2|7560.8|7558|7561|7558.2|7554|7551.2|259
1633120800000|2021-10-01 20:40:00|7560.5|7557.7|7563.8|7561|7565.3|7562.5|7557.6|7554.8|208
1633121100000|2021-10-01 20:45:00|7564.4|7561.6|7566.5|7563.7|7568.5|7565.7|7563.8|7561|1804
1633121400000|2021-10-01 20:50:00|7566.2|7563.4|7558.5|7555.7|7567|7564.2|7558|7555.2|398
1633121700000|2021-10-01 20:55:00|7558.2|7555.4|7565.7|7562.9|7566.6|7562.9|7558.2|7555.3|398
1633298400000|2021-10-03 22:00:00|7591.7|7588.9|7584.2|7581.4|7603.8|7597.9|7577.2|7574.4|1378
1633298700000|2021-10-03 22:05:00|7583.2|7580.4|7590|7587.2|7593.5|7589.9|7578.2|7575.3|306
1633299000000|2021-10-03 22:10:00|7590.2|7587.4|7579.7|7576.9|7593|7587.4|7578.7|7575.9|307
1633299300000|2021-10-03 22:15:00|7579.3|7575.3|7579.7|7576.9|7582.6|7579.6|7577.2|7574.3|166
1633299600000|2021-10-03 22:20:00|7579.8|7575.8|7583.7|7580.9|7584.7|7581.9|7577.7|7574.9|136
1633299900000|2021-10-03 22:25:00|7583.9|7581.1|7587.7|7584.9|7587.9|7585.1|7581.7|7578.9|153
1633300200000|2021-10-03 22:30:00|7587.2|7584.4|7587.7|7584.9|7590.4|7587.6|7585.7|7582.9|116
1633300500000|2021-10-03 22:35:00|7588.4|7585.6|7587.7|7584.9|7589.7|7586.9|7587.7|7584.9|39
1633300800000|2021-10-03 22:40:00|7587.4|7584.6|7586.4|7583.6|7587.7|7584.9|7583.7|7580.9|131
1633301100000|2021-10-03 22:45:00|7586.7|7583.9|7584.7|7581.9|7587.7|7584.9|7582.9|7580.1|101
1633301400000|2021-10-03 22:50:00|7584.4|7581.6|7582.7|7579.9|7588.9|7586.1|7582.7|7579.9|72
1633301700000|2021-10-03 22:55:00|7582.4|7579.6|7574.7|7571.9|7582.4|7579.6|7573.9|7571.1|217
1633302000000|2021-10-03 23:00:00|7575.4|7572.6|7569.7|7566.9|7575.4|7572.6|7567.7|7564.9|205
1633302300000|2021-10-03 23:05:00|7568.7|7565.9|7575.7|7572.9|7575.7|7572.9|7567.9|7565.1|94
1633302600000|2021-10-03 23:10:00|7575.4|7572.6|7573.2|7570.4|7576.2|7573.4|7570.7|7567.9|94
1633302900000|2021-10-03 23:15:00|7572.9|7570.1|7569.6|7566.8|7572.9|7570.1|7569.4|7566.6|46
1633303200000|2021-10-03 23:20:00|7569.4|7566.6|7564.6|7561.8|7569.6|7566.8|7562.9|7560.1|171
1633303500000|2021-10-03 23:25:00|7564.9|7562.1|7566.6|7563.8|7566.9|7564.1|7560.6|7557.8|149
1633303800000|2021-10-03 23:30:00|7567.2|7564.4|7566.6|7563.8|7568.4|7565.6|7565.4|7562.6|46
1633304100000|2021-10-03 23:35:00|7566.9|7564.1|7569.6|7566.8|7572.6|7569.8|7566.9|7564.1|147
1633304400000|2021-10-03 23:40:00|7570.6|7567.8|7567.6|7564.8|7570.6|7567.8|7567.6|7564.8|41
1633304700000|2021-10-03 23:45:00|7567.4|7564.6|7565.6|7562.8|7568.9|7566.1|7565.6|7562.8|105
1633305000000|2021-10-03 23:50:00|7565.4|7562.6|7565.6|7562.8|7566.6|7563.8|7565.4|7562.6|70
1633305300000|2021-10-03 23:55:00|7566.4|7563.6|7570.6|7567.8|7573.4|7570.6|7565.6|7562.8|178
1633305600000|2021-10-04 00:00:00|7571.4|7568.6|7556.1|7553.3|7575.4|7572.6|7556.1|7553.3|815
1633305900000|2021-10-04 00:05:00|7555.3|7552.5|7554.8|7552|7560.9|7558.1|7554.1|7551.3|290
1633306200000|2021-10-04 00:10:00|7554.3|7551.5|7545.9|7543.1|7555.9|7553.1|7543.3|7540.5|544
1633306500000|2021-10-04 00:15:00|7546.1|7543.3|7542.1|7539.3|7546.1|7543.3|7538.1|7535.3|416
1633306800000|2021-10-04 00:20:00|7541.8|7539|7547.3|7544.5|7549.1|7546.3|7541.6|7538.8|230
1633307100000|2021-10-04 00:25:00|7547.1|7544.3|7545.6|7542.8|7552.1|7549.3|7545.1|7542.3|301
1633307400000|2021-10-04 00:30:00|7545.8|7543|7550.3|7547.5|7555.1|7552.3|7544.1|7541.3|326
1633307700000|2021-10-04 00:35:00|7550.6|7547.8|7553.1|7550.3|7559.1|7556.3|7549.1|7546.3|188
1633308000000|2021-10-04 00:40:00|7553.3|7550.5|7552.1|7549.3|7556.1|7553.3|7551.1|7548.3|116
1633308300000|2021-10-04 00:45:00|7551.1|7548.3|7554.1|7551.3|7554.1|7551.3|7550.1|7547.3|163
1633308600000|2021-10-04 00:50:00|7553.6|7550.8|7547.1|7544.3|7554.1|7551.3|7545.1|7542.3|231
1633308900000|2021-10-04 00:55:00|7547.8|7545|7548.1|7545.3|7551.3|7548.5|7544.8|7542|216
1633309200000|2021-10-04 01:00:00|7547.8|7545|7544.1|7541.3|7554.8|7552|7544.1|7541.3|378
1633309500000|2021-10-04 01:05:00|7543.8|7541|7544.1|7541.3|7545.1|7542.3|7541.1|7538.3|274
1633309800000|2021-10-04 01:10:00|7543.5|7540.7|7546.1|7543.3|7547.8|7545|7542.1|7539.3|139
1633310100000|2021-10-04 01:15:00|7546.3|7543.5|7550.1|7547.3|7551.1|7548.3|7546.1|7543.3|247
1633310400000|2021-10-04 01:20:00|7550.3|7547.5|7558|7555.2|7560.8|7558|7550.1|7547.3|273
1633310700000|2021-10-04 01:25:00|7557.8|7555|7561|7558.2|7563|7560.2|7556|7553.2|174
1633311000000|2021-10-04 01:30:00|7560.8|7558|7557|7554.2|7562|7559.2|7556.5|7553.7|146
1633311300000|2021-10-04 01:35:00|7556.8|7554|7552.5|7549.7|7557|7554.2|7550.3|7547.5|277
1633311600000|2021-10-04 01:40:00|7552.8|7550|7549|7546.2|7552.8|7550|7543|7540.2|275
1633311900000|2021-10-04 01:45:00|7548.8|7546|7550|7547.2|7553|7550.2|7548|7545.2|135
1633312200000|2021-10-04 01:50:00|7549.5|7546.7|7534|7531.2|7549.5|7546.7|7534|7531.2|627
1633312500000|2021-10-04 01:55:00|7534.3|7531.5|7541|7538.2|7542|7539.2|7532.3|7529.5|386
1633312800000|2021-10-04 02:00:00|7540.8|7538|7542|7539.2|7543|7540.2|7536|7533.2|219
1633313100000|2021-10-04 02:05:00|7542.5|7539.7|7548|7545.2|7551|7548.2|7540.3|7537.5|399
1633313400000|2021-10-04 02:10:00|7548.8|7546|7551|7548.2|7553.8|7551|7548|7545.2|219
1633313700000|2021-10-04 02:15:00|7550.3|7547.5|7552.8|7550|7553|7550.2|7548.5|7545.7|168
1633314000000|2021-10-04 02:20:00|7552.5|7549.7|7548|7545.2|7552.8|7550|7545.3|7542.5|434
1633314300000|2021-10-04 02:25:00|7545|7542.2|7548|7545.2|7550.5|7547.7|7544|7541.2|167
1633314600000|2021-10-04 02:30:00|7548.8|7546|7548|7545.2|7552|7549.2|7548|7545.2|136
1633314900000|2021-10-04 02:35:00|7548.3|7545.5|7554|7551.2|7555|7552.2|7547|7544.2|188
1633315200000|2021-10-04 02:40:00|7554.5|7551.7|7554|7551.2|7555|7552.2|7551|7548.2|154
1633315500000|2021-10-04 02:45:00|7553.7|7550.9|7553|7550.2|7554|7551.2|7550.7|7547.9|123
1633315800000|2021-10-04 02:50:00|7552.7|7549.9|7551|7548.2|7552.7|7549.9|7550.7|7547.9|56
1633316100000|2021-10-04 02:55:00|7550.7|7547.9|7550.7|7547.9|7551|7548.2|7549|7546.2|108
1633316400000|2021-10-04 03:00:00|7550.5|7547.7|7550|7547.2|7552|7549.2|7549.7|7546.9|101
1633316700000|2021-10-04 03:05:00|7550.2|7547.4|7545.7|7542.9|7550.5|7547.7|7545|7542.2|172
1633317000000|2021-10-04 03:10:00|7546|7543.2|7541.7|7538.9|7546.2|7543.4|7540.7|7537.9|183
1633317300000|2021-10-04 03:15:00|7542|7539.2|7545|7542.2|7546.2|7543.4|7541.7|7538.9|123
1633317600000|2021-10-04 03:20:00|7544.7|7541.9|7542|7539.2|7544.7|7541.9|7541.5|7538.7|71
1633317900000|2021-10-04 03:25:00|7542.7|7539.9|7542|7539.2|7543.7|7540.9|7540.7|7537.9|106
1633318200000|2021-10-04 03:30:00|7541.7|7538.9|7556|7553.2|7557.2|7554.4|7540.7|7537.9|633
1633318500000|2021-10-04 03:35:00|7557|7554.2|7554|7551.2|7557|7554.2|7552|7549.2|126
1633318800000|2021-10-04 03:40:00|7554.2|7551.4|7551|7548.2|7557|7554.2|7550.7|7547.9|239
1633319100000|2021-10-04 03:45:00|7550.7|7547.9|7548.9|7546.1|7552|7549.2|7546.7|7543.9|200
1633319400000|2021-10-04 03:50:00|7548.7|7545.9|7547.9|7545.1|7549.9|7547.1|7546.4|7543.6|130
1633319700000|2021-10-04 03:55:00|7547.7|7544.9|7545.9|7543.1|7548.7|7545.9|7543.9|7541.1|175
1633320000000|2021-10-04 04:00:00|7546.7|7543.9|7545.9|7543.1|7548.4|7545.6|7543.7|7540.9|242
1633320300000|2021-10-04 04:05:00|7546.7|7543.9|7546.9|7544.1|7547.7|7544.9|7543.7|7540.9|205
1633320600000|2021-10-04 04:10:00|7546.4|7543.6|7543.2|7540.4|7546.9|7544.1|7543.2|7540.4|140
1633320900000|2021-10-04 04:15:00|7543.4|7540.6|7547.9|7545.1|7548.9|7546.1|7542.9|7540.1|127
1633321200000|2021-10-04 04:20:00|7546.9|7544.1|7545.7|7542.9|7551.9|7549.1|7544.7|7541.9|175
1633321500000|2021-10-04 04:25:00|7545.4|7542.6|7542.9|7540.1|7546.9|7544.1|7540.7|7537.9|172
1633321800000|2021-10-04 04:30:00|7542.7|7539.9|7544.9|7542.1|7546.4|7543.6|7539.9|7537.1|235
1633322100000|2021-10-04 04:35:00|7545.7|7542.9|7547.9|7545.1|7548.9|7546.1|7541.9|7539.1|223
1633322400000|2021-10-04 04:40:00|7546.9|7544.1|7545.9|7543.1|7548.9|7546.1|7544.4|7541.6|80
1633322700000|2021-10-04 04:45:00|7544.9|7542.1|7547.9|7545.1|7551.9|7549.1|7544.9|7542.1|215
1633323000000|2021-10-04 04:50:00|7548.4|7545.6|7550.9|7548.1|7551.9|7549.1|7547.9|7545.1|77
1633323300000|2021-10-04 04:55:00|7551.2|7548.4|7550.9|7548.1|7553.7|7550.9|7550.9|7548.1|120
1633323600000|2021-10-04 05:00:00|7551.1|7548.3|7559.9|7557.1|7564.9|7562.1|7550.9|7548.1|599
1633323900000|2021-10-04 05:05:00|7560.7|7557.9|7564.9|7562.1|7565.6|7562.8|7559.9|7557.1|254
1633324200000|2021-10-04 05:10:00|7565.1|7562.3|7563.9|7561.1|7568.9|7566.1|7560.9|7558.1|350
1633324500000|2021-10-04 05:15:00|7564.4|7561.6|7564.9|7562.1|7567.1|7564.3|7561.9|7559.1|174
1633324800000|2021-10-04 05:20:00|7565.6|7562.8|7566.9|7564.1|7570.9|7568.1|7563.9|7561.1|367
1633325100000|2021-10-04 05:25:00|7566.4|7563.6|7566.9|7564.1|7568.9|7566.1|7565.6|7562.8|137
1633325400000|2021-10-04 05:30:00|7567.1|7564.3|7563.9|7561.1|7569.1|7566.3|7561.1|7558.3|458
1633325700000|2021-10-04 05:35:00|7564.6|7561.8|7563.9|7561.1|7566.1|7563.3|7563.6|7560.8|135
1633326000000|2021-10-04 05:40:00|7563.6|7560.8|7560.4|7557.6|7563.9|7561.1|7557.6|7554.8|297
1633326300000|2021-10-04 05:45:00|7559.4|7556.6|7560.6|7557.8|7561.4|7558.6|7555.4|7552.6|352
1633326600000|2021-10-04 05:50:00|7560.9|7558.1|7563.4|7560.6|7568.4|7565.6|7560.4|7557.6|241
1633326900000|2021-10-04 05:55:00|7563.6|7560.8|7557.4|7554.6|7563.6|7560.8|7554.4|7551.6|190
1633327200000|2021-10-04 06:00:00|7555.9|7553.1|7549.4|7546.6|7556.6|7553.8|7548.4|7545.6|381
1633327500000|2021-10-04 06:05:00|7549.6|7546.8|7551.4|7548.6|7552.4|7549.6|7542.6|7539.8|373
1633327800000|2021-10-04 06:10:00|7550.6|7547.8|7545.4|7542.6|7551.4|7548.6|7541.4|7538.6|338
1633328100000|2021-10-04 06:15:00|7545.1|7542.3|7542.1|7539.3|7545.4|7542.6|7539.1|7536.3|266
1633328400000|2021-10-04 06:20:00|7542.4|7539.6|7535.8|7533|7543.4|7540.6|7532.8|7530|806
1633328700000|2021-10-04 06:25:00|7535.6|7532.8|7537.3|7534.5|7541.3|7538.5|7534.1|7531.3|314
1633329000000|2021-10-04 06:30:00|7538.1|7535.3|7537.6|7534.8|7542.3|7539.5|7536.3|7533.5|365
1633329300000|2021-10-04 06:35:00|7537.3|7534.5|7538.3|7535.5|7541.3|7538.5|7535.6|7532.8|219
1633329600000|2021-10-04 06:40:00|7538.6|7535.8|7535.3|7532.5|7540.1|7537.3|7534.3|7531.5|280
1633329900000|2021-10-04 06:45:00|7534.6|7531.8|7535.3|7532.5|7537.3|7534.5|7532.6|7529.8|448
1633330200000|2021-10-04 06:50:00|7535.1|7532.3|7537.1|7534.3|7540.8|7538|7532.1|7529.3|337
1633330500000|2021-10-04 06:55:00|7537.3|7534.5|7535.3|7532.5|7539.1|7536.3|7534.3|7531.5|272
1633330800000|2021-10-04 07:00:00|7535.8|7533|7537.3|7534.5|7539.6|7536.8|7524.6|7521.8|1463
1633331100000|2021-10-04 07:05:00|7536.6|7533.8|7535.6|7532.8|7542.3|7539.5|7528.6|7525.8|541
1633331400000|2021-10-04 07:10:00|7535.3|7532.5|7535.3|7532.5|7539.3|7536.5|7531.1|7528.3|402
1633331700000|2021-10-04 07:15:00|7534.8|7532|7531.3|7528.5|7535.1|7532.3|7526.8|7524|411
1633332000000|2021-10-04 07:20:00|7530.6|7527.8|7527.3|7524.5|7536.6|7533.8|7526.6|7523.8|818
1633332300000|2021-10-04 07:25:00|7527.8|7525|7525.6|7522.8|7529.3|7526.5|7522.6|7519.8|659
1633332600000|2021-10-04 07:30:00|7526.1|7523.3|7524.3|7521.5|7527.3|7524.5|7519.3|7516.5|576
1633332900000|2021-10-04 07:35:00|7524|7521.2|7531.3|7528.5|7533|7530.2|7520.5|7517.7|490
1633333200000|2021-10-04 07:40:00|7531|7528.2|7528.5|7525.7|7531|7528.2|7524.3|7521.5|433
1633333500000|2021-10-04 07:45:00|7528.3|7525.5|7534.3|7531.5|7537.3|7534.5|7522.5|7519.7|453
1633333800000|2021-10-04 07:50:00|7535|7532.2|7557.3|7554.5|7561.3|7558.5|7532.3|7529.5|2551
1633334100000|2021-10-04 07:55:00|7557.5|7554.7|7563.5|7560.7|7567.5|7564.7|7547.3|7544.5|1698
1633334400000|2021-10-04 08:00:00|7564.3|7561.5|7577.5|7574.7|7579.5|7576.7|7563.3|7560.5|2271
1633334700000|2021-10-04 08:05:00|7578.3|7575.5|7578.3|7575.5|7585|7582.2|7573.8|7571|1008
1633335000000|2021-10-04 08:10:00|7579|7576.2|7577.3|7574.5|7585.3|7582.5|7577.3|7574.5|683
1633335300000|2021-10-04 08:15:00|7577.5|7574.7|7584|7581.2|7586.3|7583.5|7577.3|7574.5|1454
1633335600000|2021-10-04 08:20:00|7584.3|7581.5|7578.5|7575.7|7589|7586.2|7577|7574.2|798
1633335900000|2021-10-04 08:25:00|7578.8|7576|7573.3|7570.5|7582.3|7579.5|7572|7569.2|2268
1633336200000|2021-10-04 08:30:00|7573.5|7570.7|7564.3|7561.5|7574.3|7571.5|7561.5|7558.7|1368
1633336500000|2021-10-04 08:35:00|7564.5|7561.7|7560.3|7557.5|7565.3|7562.5|7557.3|7554.5|571
1633336800000|2021-10-04 08:40:00|7560|7557.2|7561.5|7558.7|7571|7568.2|7559.5|7556.7|1177
1633337100000|2021-10-04 08:45:00|7561|7558.2|7555.5|7552.7|7561.3|7558.5|7553.7|7550.9|1230
1633337400000|2021-10-04 08:50:00|7555.7|7552.9|7558|7555.2|7566|7563.2|7554.5|7551.7|536
1633337700000|2021-10-04 08:55:00|7558.2|7555.4|7564.5|7561.7|7566.7|7563.9|7554.7|7551.9|386
1633338000000|2021-10-04 09:00:00|7563.7|7560.9|7563.5|7560.7|7569.5|7566.7|7559.7|7556.9|903
1633338300000|2021-10-04 09:05:00|7563.2|7560.4|7567.5|7564.7|7569.5|7566.7|7563.2|7560.4|435
1633338600000|2021-10-04 09:10:00|7568|7565.2|7569.2|7566.4|7570.7|7567.9|7564.7|7561.9|271
1633338900000|2021-10-04 09:15:00|7569.5|7566.7|7564.7|7561.9|7570.2|7567.4|7560.5|7557.7|450
1633339200000|2021-10-04 09:20:00|7565.5|7562.7|7559.7|7556.9|7566|7563.2|7559.7|7556.9|324
1633339500000|2021-10-04 09:25:00|7559|7556.2|7561.7|7558.9|7565|7562.2|7557.7|7554.9|343
1633339800000|2021-10-04 09:30:00|7561.5|7558.7|7562.7|7559.9|7566.7|7563.9|7555.7|7552.9|539
1633340100000|2021-10-04 09:35:00|7563.2|7560.4|7566.7|7563.9|7572.7|7569.9|7560.7|7557.9|476
1633340400000|2021-10-04 09:40:00|7566.5|7563.7|7569.7|7566.9|7572.7|7569.9|7565.5|7562.7|323
1633340700000|2021-10-04 09:45:00|7569|7566.2|7577.7|7574.9|7579.7|7576.9|7568.2|7565.4|534
1633341000000|2021-10-04 09:50:00|7577.5|7574.7|7577.7|7574.9|7582.7|7579.9|7575.2|7572.4|799
1633341300000|2021-10-04 09:55:00|7576.9|7574.1|7578.7|7575.9|7581.4|7578.6|7575.7|7572.9|510
1633341600000|2021-10-04 10:00:00|7578.9|7576.1|7573.7|7570.9|7582.7|7579.9|7573.7|7570.9|533
1633341900000|2021-10-04 10:05:00|7573.9|7571.1|7584.4|7581.6|7585.7|7582.9|7573.9|7571.1|491
1633342200000|2021-10-04 10:10:00|7583.9|7581.1|7586.4|7583.6|7589.9|7587.1|7582.7|7579.9|773
1633342500000|2021-10-04 10:15:00|7585.9|7583.1|7586.4|7583.6|7588.4|7585.6|7581.9|7579.1|432
1633342800000|2021-10-04 10:20:00|7585.9|7583.1|7580.7|7577.9|7586.4|7583.6|7578.4|7575.6|487
1633343100000|2021-10-04 10:25:00|7581.4|7578.6|7583.7|7580.9|7585.4|7582.6|7580.4|7577.6|191
1633343400000|2021-10-04 10:30:00|7583.9|7581.1|7579.4|7576.6|7585.4|7582.6|7578.9|7576.1|282
1633343700000|2021-10-04 10:35:00|7578.9|7576.1|7584.7|7581.9|7586.4|7583.6|7577.9|7575.1|418
1633344000000|2021-10-04 10:40:00|7584.9|7582.1|7581.7|7578.9|7587.4|7584.6|7577.7|7574.9|443
1633344300000|2021-10-04 10:45:00|7581.4|7578.6|7580.7|7577.9|7584.7|7581.9|7578.4|7575.6|212
1633344600000|2021-10-04 10:50:00|7581.2|7578.4|7586.4|7583.6|7586.4|7583.6|7578.9|7576.1|377
1633344900000|2021-10-04 10:55:00|7586.2|7583.4|7585.7|7582.9|7587.7|7584.9|7583.9|7581.1|332
1633345200000|2021-10-04 11:00:00|7585.4|7582.6|7580.7|7577.9|7586.4|7583.6|7578.9|7576.1|547
1633345500000|2021-10-04 11:05:00|7580.4|7577.6|7582.9|7580.1|7586.6|7583.8|7578.7|7575.9|394
1633345800000|2021-10-04 11:10:00|7583.1|7580.3|7593.6|7590.8|7595.1|7592.3|7581.9|7579.1|1123
1633346100000|2021-10-04 11:15:00|7593.1|7590.3|7599.1|7596.3|7601.4|7598.6|7592.6|7589.8|1680
1633346400000|2021-10-04 11:20:00|7599.4|7596.6|7595.1|7592.3|7600.4|7597.6|7593.1|7590.3|599
1633346700000|2021-10-04 11:25:00|7594.6|7591.8|7585.1|7582.3|7596.1|7593.3|7582.4|7579.6|2235
1633347000000|2021-10-04 11:30:00|7585.4|7582.6|7585.6|7582.8|7587.6|7584.8|7579.6|7576.8|1207
1633347300000|2021-10-04 11:35:00|7585.4|7582.6|7586.4|7583.6|7588.4|7585.6|7583.6|7580.8|291
1633347600000|2021-10-04 11:40:00|7585.6|7582.8|7576.6|7573.8|7586.4|7583.6|7574.9|7572.1|534
1633347900000|2021-10-04 11:45:00|7576.4|7573.6|7573.9|7571.1|7578.4|7575.6|7572.9|7570.1|444
1633348200000|2021-10-04 11:50:00|7574.1|7571.3|7574.6|7571.8|7575.4|7572.6|7564.4|7561.6|1112
1633348500000|2021-10-04 11:55:00|7574.4|7571.6|7576.4|7573.6|7582.4|7579.6|7571.6|7568.8|655
1633348800000|2021-10-04 12:00:00|7576.9|7574.1|7575.9|7573.1|7579.4|7576.6|7574.1|7571.3|723
1633349100000|2021-10-04 12:05:00|7575.6|7572.8|7579.4|7576.6|7580.6|7577.8|7570.4|7567.6|984
1633349400000|2021-10-04 12:10:00|7579.6|7576.8|7576.6|7573.8|7579.6|7576.8|7574.4|7571.6|703
1633349700000|2021-10-04 12:15:00|7576.9|7574.1|7580.6|7577.8|7585.4|7582.6|7576.9|7574.1|910
1633350000000|2021-10-04 12:20:00|7579.9|7577.1|7576.6|7573.8|7580.6|7577.8|7562.8|7560|1376
1633350300000|2021-10-04 12:25:00|7575.6|7572.8|7585.3|7582.5|7587.6|7584.8|7575.6|7572.8|1057
1633350600000|2021-10-04 12:30:00|7586.3|7583.5|7587.6|7584.8|7592.3|7589.5|7580.6|7577.8|1003
1633350900000|2021-10-04 12:35:00|7587.3|7584.5|7587.8|7585|7591.6|7588.8|7583.6|7580.8|723
1633351200000|2021-10-04 12:40:00|7588.3|7585.5|7619.1|7616.3|7619.8|7617|7588.3|7585.5|4027
1633351500000|2021-10-04 12:45:00|7618.8|7616|7623.3|7620.5|7628.1|7625.3|7614.3|7611.5|3707
1633351800000|2021-10-04 12:50:00|7623.8|7621|7661.1|7658.3|7680.6|7677.8|7621.1|7618.3|11933
1633352100000|2021-10-04 12:55:00|7660.8|7658|7681.1|7678.3|7695.8|7693|7660.1|7657.3|7544
1633352400000|2021-10-04 13:00:00|7680.6|7677.8|7704.3|7701.5|7712.1|7709.3|7680.1|7677.3|8176
1633352700000|2021-10-04 13:05:00|7704.8|7702|7688.6|7685.8|7708.6|7705.8|7669.6|7666.8|9993
1633353000000|2021-10-04 13:10:00|7689.3|7686.5|7692.1|7689.3|7712.1|7709.3|7689.1|7686.3|6424
1633353300000|2021-10-04 13:15:00|7692.8|7690|7695.1|7692.3|7705.8|7703|7690.8|7688|4349
1633353600000|2021-10-04 13:20:00|7695.8|7693|7702.8|7700|7709.8|7707|7689.1|7686.3|3060
1633353900000|2021-10-04 13:25:00|7702.6|7699.8|7686|7683.2|7704.1|7701.3|7682.6|7679.8|4512
1633354200000|2021-10-04 13:30:00|7686.3|7683.5|7709.3|7706.5|7712.3|7709.5|7683.3|7680.5|5146
1633354500000|2021-10-04 13:35:00|7709|7706.2|7713.8|7711|7714.8|7712|7700.3|7697.5|3657
1633354800000|2021-10-04 13:40:00|7713.3|7710.5|7754.3|7751.5|7754.8|7752|7704.3|7701.5|10178
1633355100000|2021-10-04 13:45:00|7754|7751.2|7789|7786.2|7799|7796.2|7750.3|7747.5|11712
1633355400000|2021-10-04 13:50:00|7788.8|7786|7805.5|7802.7|7809.8|7807|7769|7766.2|7836
1633355700000|2021-10-04 13:55:00|7805|7802.2|7795.5|7792.7|7823.8|7821|7794.8|7792|8473
1633356000000|2021-10-04 14:00:00|7795.3|7792.5|7767.5|7764.7|7795.5|7792.7|7758|7755.2|12843
1633356300000|2021-10-04 14:05:00|7768|7765.2|7770.3|7767.5|7779.3|7776.5|7757.8|7755|3944
1633356600000|2021-10-04 14:10:00|7769.8|7767|7769|7766.2|7776.3|7773.5|7761.5|7758.7|2796
1633356900000|2021-10-04 14:15:00|7768.8|7766|7756|7753.2|7780.8|7778|7752.3|7749.5|3145
1633357200000|2021-10-04 14:20:00|7756.5|7753.7|7746.8|7744|7766|7763.2|7745.5|7742.7|4610
1633357500000|2021-10-04 14:25:00|7747.8|7745|7761.3|7758.5|7773.8|7771|7747.8|7745|3612
1633357800000|2021-10-04 14:30:00|7761|7758.2|7785.8|7783|7786.3|7783.5|7760.8|7758|5460
1633358100000|2021-10-04 14:35:00|7785.5|7782.7|7790|7787.2|7790.3|7787.5|7775|7772.2|3706
1633358400000|2021-10-04 14:40:00|7789.5|7786.7|7791.7|7788.9|7806|7803.2|7786.3|7783.5|4939
1633358700000|2021-10-04 14:45:00|7792.2|7789.4|7800|7797.2|7802.7|7799.9|7789.7|7786.9|2815
1633359000000|2021-10-04 14:50:00|7800.5|7797.7|7770|7767.2|7801|7798.2|7768.7|7765.9|4000
1633359300000|2021-10-04 14:55:00|7769.7|7766.9|7804.2|7801.4|7808.2|7805.4|7769.7|7766.9|3818
1633359600000|2021-10-04 15:00:00|7804.5|7801.7|7787|7784.2|7805.2|7802.4|7776.5|7773.7|2868
1633359900000|2021-10-04 15:05:00|7787.5|7784.7|7780.5|7777.7|7797.2|7794.4|7775.5|7772.7|2347
1633360200000|2021-10-04 15:10:00|7780.2|7777.4|7790.5|7787.7|7793|7790.2|7779.7|7776.9|1868
1633360500000|2021-10-04 15:15:00|7790|7787.2|7773.5|7770.7|7793.2|7790.4|7772.2|7769.4|2214
1633360800000|2021-10-04 15:20:00|7773.2|7770.4|7770.5|7767.7|7787|7784.2|7767.5|7764.7|1976
1633361100000|2021-10-04 15:25:00|7770.7|7767.9|7774.7|7771.9|7777.2|7774.4|7764.7|7761.9|2763
1633361400000|2021-10-04 15:30:00|7774.2|7771.4|7787.2|7784.4|7792|7789.2|7774.2|7771.4|4056
1633361700000|2021-10-04 15:35:00|7787.7|7784.9|7787|7784.2|7794.7|7791.9|7785.7|7782.9|1797
1633362000000|2021-10-04 15:40:00|7786.7|7783.9|7770|7767.2|7792|7789.2|7769|7766.2|1939
1633362300000|2021-10-04 15:45:00|7769.7|7766.9|7762.2|7759.4|7774.7|7771.9|7755|7752.2|2879
1633362600000|2021-10-04 15:50:00|7762|7759.2|7768.7|7765.9|7775.7|7772.9|7762|7759.2|1416
1633362900000|2021-10-04 15:55:00|7768.9|7766.1|7777.4|7774.6|7777.7|7774.9|7766.9|7764.1|1517
1633363200000|2021-10-04 16:00:00|7777.2|7774.4|7759.7|7756.9|7777.7|7774.9|7759.2|7756.4|1732
1633363500000|2021-10-04 16:05:00|7759.9|7757.1|7755.2|7752.4|7765.2|7762.4|7751.7|7748.9|2130
1633363800000|2021-10-04 16:10:00|7754.7|7751.9|7766.9|7764.1|7767.9|7765.1|7754.2|7751.4|3305
1633364100000|2021-10-04 16:15:00|7766.4|7763.6|7774.4|7771.6|7779.7|7776.9|7766.2|7763.4|1665
1633364400000|2021-10-04 16:20:00|7774.7|7771.9|7783.9|7781.1|7786.7|7783.9|7769.2|7766.4|1565
1633364700000|2021-10-04 16:25:00|7784.7|7781.9|7784.7|7781.9|7792.9|7790.1|7780.4|7777.6|1698
1633365000000|2021-10-04 16:30:00|7785.2|7782.4|7782.2|7779.4|7790.2|7787.4|7779.9|7777.1|1251
1633365300000|2021-10-04 16:35:00|7781.9|7779.1|7779.7|7776.9|7785.4|7782.6|7776.9|7774.1|992
1633365600000|2021-10-04 16:40:00|7779.2|7776.4|7781.7|7778.9|7781.7|7778.9|7770.7|7767.9|1324
1633365900000|2021-10-04 16:45:00|7781.9|7779.1|7794.7|7791.9|7794.7|7791.9|7779.7|7776.9|1733
1633366200000|2021-10-04 16:50:00|7794.9|7792.1|7796.4|7793.6|7797.1|7794.3|7784.7|7781.9|2806
1633366500000|2021-10-04 16:55:00|7796.1|7793.3|7795.4|7792.6|7801.1|7798.3|7793.4|7790.6|1944
1633366800000|2021-10-04 17:00:00|7795.1|7792.3|7776.4|7773.6|7796.1|7793.3|7774.6|7771.8|2156
1633367100000|2021-10-04 17:05:00|7775.9|7773.1|7782.9|7780.1|7784.6|7781.8|7773.6|7770.8|1931
1633367400000|2021-10-04 17:10:00|7783.6|7780.8|7793.9|7791.1|7793.9|7791.1|7779.6|7776.8|2592
1633367700000|2021-10-04 17:15:00|7794.1|7791.3|7800.1|7797.3|7805.9|7803.1|7794.1|7791.3|5961
1633368000000|2021-10-04 17:20:00|7799.6|7796.8|7795.1|7792.3|7804.9|7802.1|7792.6|7789.8|2195
1633368300000|2021-10-04 17:25:00|7794.9|7792.1|7795.9|7793.1|7798.1|7795.3|7792.1|7789.3|787
1633368600000|2021-10-04 17:30:00|7796.4|7793.6|7800.9|7798.1|7800.9|7798.1|7794.1|7791.3|1102
1633368900000|2021-10-04 17:35:00|7800.6|7797.8|7802.6|7799.8|7804.1|7801.3|7795.9|7793.1|1142
1633369200000|2021-10-04 17:40:00|7802.9|7800.1|7792.4|7789.6|7802.9|7800.1|7788.9|7786.1|3026
1633369500000|2021-10-04 17:45:00|7792.1|7789.3|7793.6|7790.8|7798.1|7795.3|7785.9|7783.1|1229
1633369800000|2021-10-04 17:50:00|7793.4|7790.6|7787.9|7785.1|7793.4|7790.6|7783.6|7780.8|1733
1633370100000|2021-10-04 17:55:00|7787.6|7784.8|7800.6|7797.8|7800.6|7797.8|7785.6|7782.8|3287
1633370400000|2021-10-04 18:00:00|7799.9|7797.1|7793.9|7791.1|7800.1|7797.3|7786.9|7784.1|1899
1633370700000|2021-10-04 18:05:00|7793.6|7790.8|7783.9|7781.1|7797.9|7795.1|7777.9|7775.1|1921
1633371000000|2021-10-04 18:10:00|7784.1|7781.3|7781.3|7778.5|7785.1|7782.3|7776.1|7773.3|1540
1633371300000|2021-10-04 18:15:00|7781.6|7778.8|7788.1|7785.3|7795.1|7792.3|7775.6|7772.8|2675
1633371600000|2021-10-04 18:20:00|7788.3|7785.5|7784.8|7782|7795.6|7792.8|7781.1|7778.3|3542
1633371900000|2021-10-04 18:25:00|7784.6|7781.8|7755.8|7753|7785.8|7783|7739.1|7736.3|14679
1633372200000|2021-10-04 18:30:00|7756.1|7753.3|7747.8|7745|7756.1|7753.3|7735.1|7732.3|3603
1633372500000|2021-10-04 18:35:00|7748.1|7745.3|7757.8|7755|7758.1|7755.3|7738.8|7736|1061
1633372800000|2021-10-04 18:40:00|7757.6|7754.8|7754.3|7751.5|7758.2|7755.3|7750.1|7747.3|806
1633373100000|2021-10-04 18:45:00|7754.1|7751.3|7754.1|7751.3|7756.1|7753.3|7747.8|7745|902
1633373400000|2021-10-04 18:50:00|7754.8|7752|7752.1|7749.3|7757.1|7754.3|7750.6|7747.8|641
1633373700000|2021-10-04 18:55:00|7752.3|7749.5|7753.8|7751|7754.1|7751.3|7745.8|7743|493
1633374000000|2021-10-04 19:00:00|7753.3|7750.5|7753.8|7751|7757.1|7754.3|7752.1|7749.3|642
1633374300000|2021-10-04 19:05:00|7754.1|7751.3|7756.1|7753.3|7757.1|7754.3|7752.1|7749.3|344
1633374600000|2021-10-04 19:10:00|7755.8|7753|7748.8|7746|7756.1|7753.3|7747.8|7745|650
1633374900000|2021-10-04 19:15:00|7749.1|7746.3|7749.8|7747|7752.8|7750|7747.8|7745|676
1633375200000|2021-10-04 19:20:00|7749.5|7746.7|7742.8|7740|7750.8|7748|7741.8|7739|1005
1633375500000|2021-10-04 19:25:00|7743.1|7740.3|7750.1|7747.3|7754.1|7751.3|7738.8|7736|742
1633375800000|2021-10-04 19:30:00|7749.5|7746.7|7751|7748.2|7752.3|7749.5|7744.3|7741.5|409
1633376100000|2021-10-04 19:35:00|7750.8|7748|7747.8|7745|7752|7749.2|7745.8|7743|292
1633376400000|2021-10-04 19:40:00|7747.3|7744.5|7746|7743.2|7747.8|7745|7742.5|7739.7|694
1633376700000|2021-10-04 19:45:00|7745.8|7743|7747|7744.2|7749.5|7746.7|7745|7742.2|496
1633377000000|2021-10-04 19:50:00|7746.8|7744|7747.5|7744.7|7749.3|7746.5|7741.3|7738.5|732
1633377300000|2021-10-04 19:55:00|7747.8|7745|7741.8|7739|7751.5|7748.7|7740.5|7737.7|907
1633377600000|2021-10-04 20:00:00|7742|7739.2|7745.5|7742.7|7747|7744.2|7740.5|7737.7|346
1633377900000|2021-10-04 20:05:00|7745.8|7743|7746.5|7743.7|7748.8|7746|7745.5|7742.7|165
1633378200000|2021-10-04 20:10:00|7746|7743.2|7746.8|7744|7747.5|7744.7|7744.5|7741.7|248
1633378500000|2021-10-04 20:15:00|7746.5|7743.7|7745.8|7743|7747.3|7744.5|7744.5|7741.7|963
1633378800000|2021-10-04 20:20:00|7745.5|7742.7|7746.5|7743.7|7746.8|7744|7744.5|7741.7|122
1633379100000|2021-10-04 20:25:00|7746.8|7744|7746.8|7744|7748.5|7745.7|7745.5|7742.7|205
1633379400000|2021-10-04 20:30:00|7747|7744.2|7747.7|7744.9|7748.5|7745.7|7745.5|7742.7|141
1633379700000|2021-10-04 20:35:00|7747.5|7744.7|7747.5|7744.7|7749.5|7746.7|7746.5|7743.7|153
1633380000000|2021-10-04 20:40:00|7747|7744.2|7747.5|7744.7|7748.5|7745.7|7746.5|7743.7|171
1633380300000|2021-10-04 20:45:00|7746.5|7743.7|7747.5|7744.7|7748.5|7745.7|7746.5|7743.7|141
1633380600000|2021-10-04 20:50:00|7747|7744.2|7745|7742.2|7748.5|7745.7|7744.7|7741.9|262
1633380900000|2021-10-04 20:55:00|7744.7|7741.9|7747.2|7744.4|7748.5|7745.7|7744|7741.2|826
1633384800000|2021-10-04 22:00:00|7743.9|7741.1|7745.7|7742.9|7745.7|7742.9|7742.9|7740.1|414
1633385100000|2021-10-04 22:05:00|7745.9|7743.1|7746.7|7743.9|7748.7|7745.9|7744.9|7742.1|93
1633385400000|2021-10-04 22:10:00|7746.9|7744.1|7746.7|7743.9|7748.7|7745.9|7746.7|7743.9|28
1633385700000|2021-10-04 22:15:00|7747.9|7745.1|7745.7|7742.9|7749.7|7746.9|7745.7|7742.9|73
1633386000000|2021-10-04 22:20:00|7745.4|7742.6|7744.7|7741.9|7745.9|7743.1|7744.7|7741.9|89
1633386300000|2021-10-04 22:25:00|7745.9|7743.1|7745.9|7743.1|7745.9|7743.1|7745.2|7742.4|41
1633386600000|2021-10-04 22:30:00|7746.4|7743.6|7746.7|7743.9|7746.7|7743.9|7745.7|7742.9|40
1633386900000|2021-10-04 22:35:00|7747.2|7744.4|7748.7|7745.9|7748.7|7745.9|7746.7|7743.9|56
1633387200000|2021-10-04 22:40:00|7748.9|7746.1|7748.7|7745.9|7748.9|7746.1|7748.4|7745.6|67
1633387500000|2021-10-04 22:45:00|7748.9|7746.1|7748.7|7745.9|7748.9|7746.1|7747.9|7745.1|37
1633387800000|2021-10-04 22:50:00|7748.4|7745.6|7749.9|7747.1|7749.9|7747.1|7747.9|7745.1|47
1633388100000|2021-10-04 22:55:00|7749.6|7746.8|7750.6|7747.8|7751.6|7748.8|7749.6|7746.8|63
1633388400000|2021-10-04 23:00:00|7750.9|7748.1|7753.4|7750.6|7753.6|7750.8|7750.9|7748.1|55
1633388700000|2021-10-04 23:05:00|7753.1|7750.3|7748.6|7745.8|7753.1|7750.3|7747.6|7744.8|121
1633389000000|2021-10-04 23:10:00|7749.1|7746.3|7749.6|7746.8|7750.6|7747.8|7748.9|7746.1|31
1633389300000|2021-10-04 23:15:00|7748.9|7746.1|7749.1|7746.3|7749.6|7746.8|7747.6|7744.8|45
1633389600000|2021-10-04 23:20:00|7749.4|7746.6|7748.6|7745.8|7749.6|7746.8|7747.4|7744.6|46
1633389900000|2021-10-04 23:25:00|7749.1|7746.3|7746.6|7743.8|7749.6|7746.8|7746.4|7743.6|60
1633390200000|2021-10-04 23:30:00|7746.9|7744.1|7746.6|7743.8|7747.1|7744.3|7744.6|7741.8|78
1633390500000|2021-10-04 23:35:00|7746.4|7743.6|7745.6|7742.8|7747.6|7744.8|7745.1|7742.3|25
1633390800000|2021-10-04 23:40:00|7744.6|7741.8|7745.6|7742.8|7745.6|7742.8|7742.4|7739.6|110
1633391100000|2021-10-04 23:45:00|7745.4|7742.6|7743.1|7740.3|7746.6|7743.8|7742.6|7739.8|56
1633391400000|2021-10-04 23:50:00|7743.4|7740.6|7742.6|7739.8|7745.6|7742.8|7741.6|7738.8|57
1633391700000|2021-10-04 23:55:00|7742.8|7740|7741.6|7738.8|7744.6|7741.8|7739.6|7736.8|118
1633392000000|2021-10-05 00:00:00|7742.3|7739.5|7765.6|7762.8|7768.6|7765.8|7737.9|7735.1|1274
1633392300000|2021-10-05 00:05:00|7764.9|7762.1|7756.8|7754|7765.6|7762.8|7753.9|7751.1|449
1633392600000|2021-10-05 00:10:00|7756.6|7753.8|7757.6|7754.8|7761.6|7758.8|7755.1|7752.3|234
1633392900000|2021-10-05 00:15:00|7757.1|7754.3|7747.8|7745|7759.6|7756.8|7747.6|7744.8|246
1633393200000|2021-10-05 00:20:00|7748.6|7745.8|7755.6|7752.8|7755.8|7753|7746.6|7743.8|247
1633393500000|2021-10-05 00:25:00|7755.8|7753|7754.8|7752|7758.8|7756|7754.3|7751.5|162
1633393800000|2021-10-05 00:30:00|7754.6|7751.8|7743.6|7740.8|7756.5|7751.8|7743.6|7740.8|331
1633394100000|2021-10-05 00:35:00|7742.6|7739.8|7744.6|7741.8|7746.8|7744|7740.8|7738|211
1633394400000|2021-10-05 00:40:00|7744.1|7741.3|7744.8|7742|7746.6|7743.8|7740.6|7737.8|223
1633394700000|2021-10-05 00:45:00|7744.1|7741.3|7736.8|7734|7748.6|7745.8|7736.6|7733.8|493
1633395000000|2021-10-05 00:50:00|7736.6|7733.8|7737.8|7735|7738.6|7735.8|7732.6|7729.8|303
1633395300000|2021-10-05 00:55:00|7737.6|7734.8|7737.6|7734.8|7739.6|7736.8|7734.6|7731.8|146
1633395600000|2021-10-05 01:00:00|7737.3|7734.5|7744.6|7741.8|7746.6|7743.8|7735.8|7733|369
1633395900000|2021-10-05 01:05:00|7744.8|7742|7737.6|7734.8|7745.6|7742.8|7735.6|7732.8|250
1633396200000|2021-10-05 01:10:00|7737.1|7734.3|7738.6|7735.8|7743.6|7740.8|7734.6|7731.8|232
1633396500000|2021-10-05 01:15:00|7738.1|7735.3|7739.5|7736.7|7740.8|7738|7734.8|7732|173
1633396800000|2021-10-05 01:20:00|7739.3|7736.5|7743.8|7741|7745.5|7742.7|7736.5|7733.7|234
1633397100000|2021-10-05 01:25:00|7744.3|7741.5|7743.8|7741|7745.8|7743|7738.8|7736|235
1633397400000|2021-10-05 01:30:00|7743.5|7740.7|7759.5|7756.7|7759.5|7756.7|7733.5|7730.7|1072
1633397700000|2021-10-05 01:35:00|7758.5|7755.7|7757.5|7754.7|7760.5|7757.7|7754.5|7751.7|294
1633398000000|2021-10-05 01:40:00|7757.1|7754.3|7765.5|7762.7|7766.5|7763.7|7754.5|7751.7|436
1633398300000|2021-10-05 01:45:00|7766.5|7763.7|7781.5|7778.7|7782.3|7779.5|7765.5|7762.7|762
1633398600000|2021-10-05 01:50:00|7780.8|7778|7781.8|7779|7785.8|7783|7778.8|7776|594
1633398900000|2021-10-05 01:55:00|7782.3|7779.5|7775.8|7773|7784.8|7782|7773.5|7770.7|484
1633399200000|2021-10-05 02:00:00|7775.5|7772.7|7771.5|7768.7|7775.5|7772.7|7766.8|7764|377
1633399500000|2021-10-05 02:05:00|7771.8|7769|7767.5|7764.7|7774.5|7771.7|7766.5|7763.7|276
1633399800000|2021-10-05 02:10:00|7767.3|7764.5|7767.5|7764.7|7772.8|7770|7766.5|7763.7|328
1633400100000|2021-10-05 02:15:00|7768|7765.2|7769.5|7766.7|7770.5|7767.7|7764.8|7762|216
1633400400000|2021-10-05 02:20:00|7769.3|7766.5|7768.5|7765.7|7773.5|7770.7|7764.5|7761.7|232
1633400700000|2021-10-05 02:25:00|7767.5|7764.7|7771.5|7768.7|7772.5|7769.7|7767.5|7764.7|90
1633401000000|2021-10-05 02:30:00|7771.7|7768.9|7776.5|7773.7|7780.5|7777.7|7771.5|7768.7|294
1633401300000|2021-10-05 02:35:00|7776.7|7773.9|7782.5|7779.7|7783.5|7780.7|7776.7|7773.9|273
1633401600000|2021-10-05 02:40:00|7782.3|7779.5|7781.2|7778.4|7784.7|7781.9|7780.5|7777.7|295
1633401900000|2021-10-05 02:45:00|7781.5|7778.7|7776.7|7773.9|7783.7|7780.9|7776.5|7773.7|305
1633402200000|2021-10-05 02:50:00|7776|7773.2|7770.2|7767.4|7776.5|7773.7|7768.5|7765.7|303
1633402500000|2021-10-05 02:55:00|7769.7|7766.9|7770.5|7767.7|7771.2|7768.4|7768.2|7765.4|149
1633402800000|2021-10-05 03:00:00|7771|7768.2|7776.5|7773.7|7779.7|7776.9|7770.5|7767.7|351
1633403100000|2021-10-05 03:05:00|7775.7|7772.9|7775.5|7772.7|7777.5|7774.7|7773.5|7770.7|112
1633403400000|2021-10-05 03:10:00|7774.7|7771.9|7778.5|7775.7|7779.7|7776.9|7774.7|7771.9|220
1633403700000|2021-10-05 03:15:00|7778.2|7775.4|7775|7772.2|7779.7|7776.9|7772.7|7769.9|947
1633404000000|2021-10-05 03:20:00|7774.7|7771.9|7778.2|7775.4|7778.2|7775.4|7773|7770.2|92
1633404300000|2021-10-05 03:25:00|7778|7775.2|7780|7777.2|7781.2|7778.4|7778|7775.2|220
1633404600000|2021-10-05 03:30:00|7779.5|7776.7|7771|7768.2|7780.2|7777.4|7770.5|7767.7|295
1633404900000|2021-10-05 03:35:00|7771.2|7768.4|7777|7774.2|7777|7774.2|7771.2|7768.4|158
1633405200000|2021-10-05 03:40:00|7777.2|7774.4|7768|7765.2|7778.5|7775.7|7767|7764.2|342
1633405500000|2021-10-05 03:45:00|7767.4|7764.6|7769.7|7766.9|7770.7|7767.9|7765.5|7762.7|293
1633405800000|2021-10-05 03:50:00|7769.5|7766.7|7771|7768.2|7771.7|7768.9|7768.7|7765.9|109
1633406100000|2021-10-05 03:55:00|7770.2|7767.4|7769.7|7766.9|7770.7|7767.9|7766.5|7763.7|115
1633406400000|2021-10-05 04:00:00|7770|7767.2|7772|7769.2|7772|7769.2|7767.2|7764.4|120
1633406700000|2021-10-05 04:05:00|7772.7|7769.9|7770|7767.2|7774.2|7771.4|7769.2|7766.4|147
1633407000000|2021-10-05 04:10:00|7770.2|7767.4|7768.2|7765.4|7772|7769.2|7768.2|7765.4|102
1633407300000|2021-10-05 04:15:00|7766.9|7764.1|7770.7|7767.9|7771.2|7768.4|7766.9|7764.1|117
1633407600000|2021-10-05 04:20:00|7770.9|7768.1|7768.9|7766.1|7771.7|7768.9|7767.9|7765.1|107
1633407900000|2021-10-05 04:25:00|7768.7|7765.9|7766.9|7764.1|7768.9|7766.1|7765.9|7763.1|93
1633408200000|2021-10-05 04:30:00|7766.5|7763.7|7751.9|7749.1|7766.5|7763.7|7750.9|7748.1|911
1633408500000|2021-10-05 04:35:00|7752.9|7750.1|7750.9|7748.1|7757.4|7754.6|7750.9|7748.1|229
1633408800000|2021-10-05 04:40:00|7751.2|7748.4|7753.9|7751.1|7753.9|7751.1|7750.9|7748.1|137
1633409100000|2021-10-05 04:45:00|7753.2|7750.4|7755.7|7752.9|7757.9|7755.1|7753.2|7750.4|212
1633409400000|2021-10-05 04:50:00|7755.9|7753.1|7757.9|7755.1|7758.9|7756.1|7752.9|7750.1|266
1633409700000|2021-10-05 04:55:00|7757.7|7754.9|7757.9|7755.1|7758.9|7756.1|7756.9|7754.1|95
1633410000000|2021-10-05 05:00:00|7757.4|7754.6|7757.9|7755.1|7760.9|7758.1|7755.9|7753.1|180
1633410300000|2021-10-05 05:05:00|7757.7|7754.9|7761.9|7759.1|7763.9|7761.1|7757.7|7754.9|299
1633410600000|2021-10-05 05:10:00|7761.6|7758.8|7754.9|7752.1|7763.2|7760.4|7754.9|7752.1|126
1633410900000|2021-10-05 05:15:00|7755.2|7752.4|7756.9|7754.1|7762.6|7759.8|7754.2|7751.4|287
1633411200000|2021-10-05 05:20:00|7756.6|7753.8|7761.4|7758.6|7766.6|7763.8|7756.6|7753.8|252
1633411500000|2021-10-05 05:25:00|7761.1|7758.3|7764.4|7761.6|7769.1|7766.3|7758.6|7755.8|460
1633411800000|2021-10-05 05:30:00|7764.1|7761.3|7761.4|7758.6|7765.1|7762.3|7759.6|7756.8|297
1633412100000|2021-10-05 05:35:00|7760.9|7758.1|7759.6|7756.8|7763.4|7760.6|7758.6|7755.8|142
1633412400000|2021-10-05 05:40:00|7760.1|7757.3|7760.4|7757.6|7764.4|7761.6|7759.4|7756.6|183
1633412700000|2021-10-05 05:45:00|7760.1|7757.3|7765.4|7762.6|7768.4|7765.6|7759.4|7756.6|204
1633413000000|2021-10-05 05:50:00|7764.1|7761.3|7763.4|7760.6|7765.4|7762.6|7759.4|7756.6|133
1633413300000|2021-10-05 05:55:00|7763.1|7760.3|7761.3|7758.5|7763.4|7760.6|7760.1|7757.3|74
1633413600000|2021-10-05 06:00:00|7761.6|7758.8|7758.3|7755.5|7768.6|7765.8|7755.6|7752.8|352
1633413900000|2021-10-05 06:05:00|7757.8|7755|7741.6|7738.8|7757.8|7755|7740.6|7737.8|1697
1633414200000|2021-10-05 06:10:00|7741.4|7738.6|7753.6|7750.8|7755.9|7753.1|7740.9|7738.1|636
1633414500000|2021-10-05 06:15:00|7753.4|7750.6|7751.9|7749.1|7754.9|7752.1|7746.6|7743.8|237
1633414800000|2021-10-05 06:20:00|7751.6|7748.8|7749.9|7747.1|7754.9|7752.1|7748.9|7746.1|157
1633415100000|2021-10-05 06:25:00|7750.1|7747.3|7765.4|7762.6|7765.9|7763.1|7750.1|7747.3|764
1633415400000|2021-10-05 06:30:00|7765.6|7762.8|7757.9|7755.1|7765.6|7762.8|7757.9|7755.1|228
1633415700000|2021-10-05 06:35:00|7758.1|7755.3|7750.8|7748|7758.1|7755.3|7749.9|7747.1|178
1633416000000|2021-10-05 06:40:00|7751.1|7748.3|7755.1|7752.3|7756.6|7753.8|7751.1|7748.3|326
1633416300000|2021-10-05 06:45:00|7755.3|7752.5|7761.6|7758.8|7765.6|7762.8|7752.6|7749.8|304
1633416600000|2021-10-05 06:50:00|7761.3|7758.5|7767.6|7764.8|7770.6|7767.8|7758.3|7755.5|529
1633416900000|2021-10-05 06:55:00|7767.3|7764.5|7764.1|7761.3|7769.1|7766.3|7758.3|7755.5|510
1633417200000|2021-10-05 07:00:00|7763.6|7760.8|7758.6|7755.8|7763.6|7760.8|7746.6|7743.8|757
1633417500000|2021-10-05 07:05:00|7757.6|7754.8|7760.3|7757.5|7762.6|7759.8|7754.3|7751.5|304
1633417800000|2021-10-05 07:10:00|7760.8|7758|7767.6|7764.8|7777.3|7774.5|7758.6|7755.8|1300
1633418100000|2021-10-05 07:15:00|7768.1|7765.3|7764.3|7761.5|7773.1|7770.3|7763.6|7760.8|451
1633418400000|2021-10-05 07:20:00|7764.1|7761.3|7773|7770.2|7778|7775.2|7764|7761.2|811
1633418700000|2021-10-05 07:25:00|7772.8|7770|7772.6|7769.8|7776.6|7773.8|7767.6|7764.8|516
1633419000000|2021-10-05 07:30:00|7772.3|7769.5|7779|7776.2|7781.5|7778.7|7762.3|7759.5|1217
1633419300000|2021-10-05 07:35:00|7778.5|7775.7|7778.5|7775.7|7779.5|7776.7|7771.8|7769|1370
1633419600000|2021-10-05 07:40:00|7778.8|7776|7771.3|7768.5|7784.5|7781.7|7768.8|7766|927
1633419900000|2021-10-05 07:45:00|7770.8|7768|7777.3|7774.5|7779.5|7776.7|7770.3|7767.5|351
1633420200000|2021-10-05 07:50:00|7776.8|7774|7784.3|7781.5|7787.5|7784.7|7775.5|7772.7|940
1633420500000|2021-10-05 07:55:00|7784|7781.2|7776|7773.2|7785|7782.2|7775.8|7773|637
1633420800000|2021-10-05 08:00:00|7775.8|7773|7771.3|7768.5|7779.8|7777|7764.8|7762|961
1633421100000|2021-10-05 08:05:00|7771|7768.2|7774.3|7771.5|7777.8|7775|7767.8|7765|553
1633421400000|2021-10-05 08:10:00|7773.8|7771|7772|7769.2|7775.3|7772.5|7769.3|7766.5|298
1633421700000|2021-10-05 08:15:00|7772.3|7769.5|7772.8|7770|7784.5|7781.7|7766.8|7764|824
1633422000000|2021-10-05 08:20:00|7773.3|7770.5|7779.8|7777|7782.5|7779.7|7773.3|7770.5|736
1633422300000|2021-10-05 08:25:00|7779.5|7776.7|7782.5|7779.7|7787.8|7785|7773|7770.2|1119
1633422600000|2021-10-05 08:30:00|7782|7779.2|7787.8|7785|7795.5|7792.7|7779.8|7777|1423
1633422900000|2021-10-05 08:35:00|7788|7785.2|7782.8|7780|7794|7791.2|7782.8|7780|622
1633423200000|2021-10-05 08:40:00|7783|7780.2|7778.8|7776|7783.5|7780.7|7771.5|7768.7|807
1633423500000|2021-10-05 08:45:00|7779|7776.2|7773.5|7770.7|7780.8|7778|7770.5|7767.7|501
1633423800000|2021-10-05 08:50:00|7773.3|7770.5|7778|7775.2|7781.8|7779|7769.8|7767|518
1633424100000|2021-10-05 08:55:00|7778.2|7775.4|7772.8|7770|7779.5|7776.7|7770|7767.2|403
1633424400000|2021-10-05 09:00:00|7772.5|7769.7|7761.8|7759|7773|7770.2|7753.8|7751|1365
1633424700000|2021-10-05 09:05:00|7761.5|7758.7|7749.5|7746.7|7761.8|7759|7743.5|7740.7|1465
1633425000000|2021-10-05 09:10:00|7749.7|7746.9|7767.7|7764.9|7773|7770.2|7745.7|7742.9|980
1633425300000|2021-10-05 09:15:00|7766.5|7763.7|7771.7|7768.9|7772.5|7769.7|7759.7|7756.9|646
1633425600000|2021-10-05 09:20:00|7772.2|7769.4|7765.7|7762.9|7772.7|7769.9|7764.7|7761.9|371
1633425900000|2021-10-05 09:25:00|7765.2|7762.4|7768.7|7765.9|7772.5|7769.7|7763.2|7760.4|317
1633426200000|2021-10-05 09:30:00|7769|7766.2|7763.7|7760.9|7770.7|7767.9|7760|7757.2|406
1633426500000|2021-10-05 09:35:00|7764.2|7761.4|7767|7764.2|7770.2|7767.4|7760.2|7757.4|308
1633426800000|2021-10-05 09:40:00|7767.5|7764.7|7769.2|7766.4|7771.7|7768.9|7766.5|7763.7|276
1633427100000|2021-10-05 09:45:00|7769.5|7766.7|7770|7767.2|7775|7772.2|7764.5|7761.7|397
1633427400000|2021-10-05 09:50:00|7770.2|7767.4|7779.5|7776.7|7781.2|7778.4|7768.7|7765.9|599
1633427700000|2021-10-05 09:55:00|7778.7|7775.9|7776.5|7773.7|7780.7|7777.9|7772.4|7769.6|336
1633428000000|2021-10-05 10:00:00|7776.7|7773.9|7768.5|7765.7|7777.7|7774.9|7766.4|7763.6|465
1633428300000|2021-10-05 10:05:00|7767.7|7764.9|7777.7|7774.9|7780|7777.2|7764.7|7761.9|387
1633428600000|2021-10-05 10:10:00|7778.4|7775.6|7780.2|7777.4|7782.7|7779.9|7776|7773.2|501
1633428900000|2021-10-05 10:15:00|7780|7777.2|7785.7|7782.9|7786|7783.2|7779.4|7776.6|423
1633429200000|2021-10-05 10:20:00|7786.4|7783.6|7785.7|7782.9|7788.7|7785.9|7779.7|7776.9|368
1633429500000|2021-10-05 10:25:00|7785.5|7782.7|7783.7|7780.9|7786|7783.2|7780|7777.2|298
1633429800000|2021-10-05 10:30:00|7784.4|7781.6|7780.7|7777.9|7786.5|7783.7|7775|7772.2|504
1633430100000|2021-10-05 10:35:00|7781|7778.2|7783.7|7780.9|7783.7|7780.9|7777.7|7774.9|214
1633430400000|2021-10-05 10:40:00|7784.5|7781.7|7785.2|7782.4|7788.5|7785.7|7783|7780.2|374
1633430700000|2021-10-05 10:45:00|7784.9|7782.1|7791.4|7788.6|7792.9|7790.1|7783.9|7781.1|587
1633431000000|2021-10-05 10:50:00|7791.2|7788.4|7804.7|7801.9|7810.7|7807.9|7791.2|7788.4|1762
1633431300000|2021-10-05 10:55:00|7804.4|7801.6|7805.7|7802.9|7807.4|7804.6|7795.7|7792.9|668
1633431600000|2021-10-05 11:00:00|7805.9|7803.1|7813.7|7810.9|7816.9|7814.1|7801.2|7798.4|1005
1633431900000|2021-10-05 11:05:00|7813.9|7811.1|7826.7|7823.9|7827.9|7825.1|7809.4|7806.6|1891
1633432200000|2021-10-05 11:10:00|7827.2|7824.4|7834.9|7832.1|7836.4|7833.6|7820.7|7817.9|2438
1633432500000|2021-10-05 11:15:00|7834.7|7831.9|7830.1|7827.3|7841.4|7838.6|7827.1|7824.3|1705
1633432800000|2021-10-05 11:20:00|7830.9|7828.1|7835.1|7832.3|7842.1|7839.3|7830.4|7827.6|1059
1633433100000|2021-10-05 11:25:00|7836.1|7833.3|7837.1|7834.3|7844.4|7841.6|7833.4|7830.6|1162
1633433400000|2021-10-05 11:30:00|7837.3|7834.5|7824.1|7821.3|7839.8|7837|7822.8|7820|1327
1633433700000|2021-10-05 11:35:00|7824.8|7822|7824.8|7822|7831.3|7828.5|7821.8|7819|1093
1633434000000|2021-10-05 11:40:00|7825.6|7822.8|7828.3|7825.5|7831.8|7829|7823.1|7820.3|2138
1633434300000|2021-10-05 11:45:00|7828.6|7825.8|7830.6|7827.8|7831.8|7829|7822.6|7819.8|609
1633434600000|2021-10-05 11:50:00|7830.8|7828|7839.8|7837|7845.6|7842.8|7826.8|7824|1928
1633434900000|2021-10-05 11:55:00|7840.1|7837.3|7836.8|7834|7846.3|7843.5|7831.8|7829|1274
1633435200000|2021-10-05 12:00:00|7835.8|7833|7848.6|7845.8|7851.8|7849|7825.6|7822.8|2681
1633435500000|2021-10-05 12:05:00|7848.8|7846|7839.8|7837|7849.6|7846.8|7829.8|7827|1305
1633435800000|2021-10-05 12:10:00|7839.6|7836.8|7835.5|7832.7|7846.8|7844|7831.8|7829|1427
1633436100000|2021-10-05 12:15:00|7835.3|7832.5|7832.5|7829.7|7838|7835.2|7828.8|7826|751
1633436400000|2021-10-05 12:20:00|7832.8|7830|7832.8|7830|7838.5|7835.7|7827.5|7824.7|822
1633436700000|2021-10-05 12:25:00|7833|7830.2|7830.5|7827.7|7838.8|7836|7829.5|7826.7|499
1633437000000|2021-10-05 12:30:00|7832.5|7829.7|7857.5|7854.7|7858.5|7855.7|7830.3|7827.5|2417
1633437300000|2021-10-05 12:35:00|7857.8|7855|7857.8|7855|7862.5|7859.7|7849.8|7847|2516
1633437600000|2021-10-05 12:40:00|7858|7855.2|7862.7|7859.9|7865.7|7862.9|7853.3|7850.5|3983
1633437900000|2021-10-05 12:45:00|7863.7|7860.9|7869.7|7866.9|7872|7869.2|7853.7|7850.9|4821
1633438200000|2021-10-05 12:50:00|7869.4|7866.6|7864.7|7861.9|7872.4|7869.6|7860.7|7857.9|1645
1633438500000|2021-10-05 12:55:00|7865.2|7862.4|7866.9|7864.1|7868.6|7865.8|7856.4|7853.6|2996
1633438800000|2021-10-05 13:00:00|7865.9|7863.1|7847.4|7844.6|7868.6|7865.8|7836.2|7833.4|5828
1633439100000|2021-10-05 13:05:00|7847.6|7844.8|7837.9|7835.1|7847.9|7845.1|7832.4|7829.6|3437
1633439400000|2021-10-05 13:10:00|7838.2|7835.4|7850.2|7847.4|7855.2|7852.4|7835.9|7833.1|2119
1633439700000|2021-10-05 13:15:00|7849.9|7847.1|7841.7|7838.9|7850.6|7847.8|7836.9|7834.1|2450
1633440000000|2021-10-05 13:20:00|7841.4|7838.6|7848.2|7845.4|7855.7|7852.9|7841.2|7838.4|4446
1633440300000|2021-10-05 13:25:00|7848.6|7845.8|7855.1|7852.3|7857.1|7854.3|7845.2|7842.4|2405
1633440600000|2021-10-05 13:30:00|7855.4|7852.6|7855.1|7852.3|7856.9|7854.1|7841.6|7838.8|3382
1633440900000|2021-10-05 13:35:00|7855.6|7852.8|7853.9|7851.1|7865.1|7862.3|7841.6|7838.8|11069
1633441200000|2021-10-05 13:40:00|7854.6|7851.8|7860.9|7858.1|7860.9|7858.1|7845.9|7843.1|1765
1633441500000|2021-10-05 13:45:00|7861.1|7858.3|7866.6|7863.8|7869.9|7867.1|7852.1|7849.3|3107
1633441800000|2021-10-05 13:50:00|7866.9|7864.1|7880.9|7878.1|7890.6|7887.8|7866.9|7864.1|9450
1633442100000|2021-10-05 13:55:00|7881.1|7878.3|7882.4|7879.6|7892.6|7889.8|7875.9|7873.1|2985
1633442400000|2021-10-05 14:00:00|7882.6|7879.8|7876.6|7873.8|7892.6|7889.8|7872.6|7869.8|3332
1633442700000|2021-10-05 14:05:00|7877.1|7874.3|7885.1|7882.3|7885.8|7883|7871.9|7869.1|3233
1633443000000|2021-10-05 14:10:00|7885.3|7882.5|7893.6|7890.8|7898.1|7895.3|7881.6|7878.8|3467
1633443300000|2021-10-05 14:15:00|7894|7891.2|7882.1|7879.3|7896.8|7894|7881.3|7878.5|2661
1633443600000|2021-10-05 14:20:00|7882.3|7879.5|7880.8|7878|7886.8|7884|7877.8|7875|1840
1633443900000|2021-10-05 14:25:00|7880.6|7877.8|7898.8|7896|7904|7901.2|7880.6|7877.8|6629
1633444200000|2021-10-05 14:30:00|7899.3|7896.5|7899.3|7896.5|7904.3|7901.5|7888.8|7886|3683
1633444500000|2021-10-05 14:35:00|7899|7896.2|7901.6|7898.8|7904.3|7901.5|7888.6|7885.8|4295
1633444800000|2021-10-05 14:40:00|7901.8|7899|7901.3|7898.5|7909.6|7906.8|7897|7894.2|3480
1633445100000|2021-10-05 14:45:00|7900.4|7897.6|7896.3|7893.5|7905.5|7902.7|7894.5|7891.7|2520
1633445400000|2021-10-05 14:50:00|7896.1|7893.3|7897.1|7894.3|7901.5|7898.7|7889.5|7886.7|3666
1633445700000|2021-10-05 14:55:00|7896.8|7894|7900.5|7897.7|7901.3|7898.5|7892.5|7889.7|1441
1633446000000|2021-10-05 15:00:00|7901|7898.2|7892|7889.2|7901.8|7899|7890|7887.2|4131
1633446300000|2021-10-05 15:05:00|7892.2|7889.4|7899|7896.2|7905.7|7902.9|7890|7887.2|3322
1633446600000|2021-10-05 15:10:00|7899.2|7896.4|7907|7904.2|7909|7906.2|7887|7884.2|3925
1633446900000|2021-10-05 15:15:00|7907.4|7904.6|7918.6|7915.8|7925.4|7922.6|7907.4|7904.6|13645
1633447200000|2021-10-05 15:20:00|7918.4|7915.6|7923.4|7920.6|7927.8|7925|7911.6|7908.8|3932
1633447500000|2021-10-05 15:25:00|7923.1|7920.3|7925.8|7923|7927.8|7925|7917.8|7915|8491
1633447800000|2021-10-05 15:30:00|7925.6|7922.8|7911.1|7908.3|7925.6|7922.8|7903.8|7901|6321
1633448100000|2021-10-05 15:35:00|7911.6|7908.8|7908.3|7905.5|7918.3|7915.5|7907.3|7904.5|3134
1633448400000|2021-10-05 15:40:00|7908.1|7905.3|7888.9|7886.1|7909.6|7906.8|7887.9|7885.1|4108
1633448700000|2021-10-05 15:45:00|7889.1|7886.3|7891.9|7889.1|7894.1|7891.3|7886.1|7883.3|5249
1633449000000|2021-10-05 15:50:00|7892.1|7889.3|7899.1|7896.3|7899.1|7896.3|7889.4|7886.6|2170
1633449300000|2021-10-05 15:55:00|7899.4|7896.6|7888.1|7885.3|7909.4|7906.6|7887.9|7885.1|5565
1633449600000|2021-10-05 16:00:00|7888.4|7885.6|7879.4|7876.6|7891.9|7889.1|7877.4|7874.6|3511
1633449900000|2021-10-05 16:05:00|7879.1|7876.3|7884.9|7882.1|7886.9|7884.1|7869.9|7867.1|3890
1633450200000|2021-10-05 16:10:00|7885.1|7882.3|7871.1|7868.3|7886.9|7884.1|7870.9|7868.1|2743
1633450500000|2021-10-05 16:15:00|7871.9|7869.1|7871.4|7868.6|7878.8|7876|7869.1|7866.3|1869
1633450800000|2021-10-05 16:20:00|7871.1|7868.3|7858.4|7855.6|7873.1|7870.3|7858.4|7855.6|4033
1633451100000|2021-10-05 16:25:00|7858.7|7855.9|7872.4|7869.6|7879.1|7876.3|7858.4|7855.6|2652
1633451400000|2021-10-05 16:30:00|7872.8|7870|7883.1|7880.3|7887.1|7884.3|7864.1|7861.3|3030
1633451700000|2021-10-05 16:35:00|7883.4|7880.6|7888.9|7886.1|7888.9|7886.1|7872.6|7869.8|2825
1633452000000|2021-10-05 16:40:00|7887.9|7885.1|7893.9|7891.1|7894.9|7892.1|7885.4|7882.6|3303
1633452300000|2021-10-05 16:45:00|7894.4|7891.6|7881.4|7878.6|7894.9|7892.1|7881.4|7878.6|3798
1633452600000|2021-10-05 16:50:00|7881|7878.2|7877.4|7874.6|7887.9|7885.1|7876.9|7874.1|1217
1633452900000|2021-10-05 16:55:00|7877.9|7875.1|7884.6|7881.8|7887.9|7885.1|7876.4|7873.6|2143
1633453200000|2021-10-05 17:00:00|7884.9|7882.1|7881.9|7879.1|7886.1|7883.3|7868.7|7865.9|1994
1633453500000|2021-10-05 17:05:00|7881.6|7878.8|7888.3|7885.5|7891.3|7888.5|7878.3|7875.5|1465
1633453800000|2021-10-05 17:10:00|7888.6|7885.8|7895.6|7892.8|7896.3|7893.5|7887.3|7884.5|1659
1633454100000|2021-10-05 17:15:00|7895.9|7893.1|7891.1|7888.3|7896.6|7893.8|7881.9|7879.1|2039
1633454400000|2021-10-05 17:20:00|7891.3|7888.5|7887.6|7884.8|7891.3|7888.5|7880.6|7877.8|1351
1633454700000|2021-10-05 17:25:00|7886.9|7884.1|7894.8|7892|7899.1|7896.3|7886.9|7884.1|2504
1633455000000|2021-10-05 17:30:00|7894.3|7891.5|7896.6|7893.8|7896.9|7894.1|7890.9|7888.1|3826
1633455300000|2021-10-05 17:35:00|7895.9|7893.1|7895.3|7892.5|7898.3|7895.5|7892.8|7890|1487
1633455600000|2021-10-05 17:40:00|7895.5|7892.7|7894|7891.2|7899|7896.2|7891.8|7889|1000
1633455900000|2021-10-05 17:45:00|7893.8|7891|7898|7895.2|7900|7897.2|7893.3|7890.5|1390
1633456200000|2021-10-05 17:50:00|7899|7896.2|7881.3|7878.5|7901.3|7898.5|7878.8|7876|1584
1633456500000|2021-10-05 17:55:00|7881.5|7878.7|7895.3|7892.5|7896.8|7894|7881.3|7878.5|1391
1633456800000|2021-10-05 18:00:00|7895.8|7893|7893.3|7890.5|7899.3|7896.5|7889.3|7886.5|2548
1633457100000|2021-10-05 18:05:00|7892.8|7890|7891.6|7888.8|7896.3|7893.5|7880.5|7877.7|2735
1633457400000|2021-10-05 18:10:00|7891.8|7889|7879.3|7876.5|7894.3|7891.5|7876.3|7873.5|2849
1633457700000|2021-10-05 18:15:00|7878.3|7875.5|7874.3|7871.5|7878.6|7875.8|7872.3|7869.5|1999
1633458000000|2021-10-05 18:20:00|7874.6|7871.8|7876.8|7874|7878.8|7876|7855.3|7852.5|5185
1633458300000|2021-10-05 18:25:00|7875.8|7873|7879|7876.2|7884|7881.2|7855.8|7853|9617
1633458600000|2021-10-05 18:30:00|7879.3|7876.5|7885.5|7882.7|7885.5|7882.7|7867.3|7864.5|3373
1633458900000|2021-10-05 18:35:00|7884.5|7881.7|7883|7880.2|7886.3|7883.5|7878.5|7875.7|1924
1633459200000|2021-10-05 18:40:00|7882.5|7879.7|7882|7879.2|7885.7|7882.9|7877.3|7874.5|1031
1633459500000|2021-10-05 18:45:00|7882.4|7879.6|7880.7|7877.9|7885.3|7882.5|7876.3|7873.5|754
1633459800000|2021-10-05 18:50:00|7880.5|7877.7|7880|7877.2|7884|7881.2|7878.7|7875.9|738
1633460100000|2021-10-05 18:55:00|7880.7|7877.9|7886.7|7883.9|7887.7|7884.9|7880|7877.2|543
1633460400000|2021-10-05 19:00:00|7887|7884.2|7890.7|7887.9|7891|7888.2|7886.7|7883.9|367
1633460700000|2021-10-05 19:05:00|7891|7888.2|7896.4|7893.6|7896.4|7893.6|7890|7887.2|724
1633461000000|2021-10-05 19:10:00|7896.1|7893.3|7899.4|7896.6|7901.7|7898.9|7892.4|7889.6|1018
1633461300000|2021-10-05 19:15:00|7899.1|7896.3|7895.4|7892.6|7902.1|7899.3|7895.1|7892.3|1065
1633461600000|2021-10-05 19:20:00|7895.7|7892.9|7895.7|7892.9|7896.7|7893.9|7892.7|7889.9|484
1633461900000|2021-10-05 19:25:00|7896|7893.2|7895.7|7892.9|7896.7|7893.9|7892.7|7889.9|211
1633462200000|2021-10-05 19:30:00|7896|7893.2|7897.9|7895.1|7899.4|7896.6|7895|7892.2|307
1633462500000|2021-10-05 19:35:00|7898.2|7895.4|7898.7|7895.9|7898.9|7896.1|7896.9|7894.1|163
1633462800000|2021-10-05 19:40:00|7898.2|7895.4|7901.7|7898.9|7902.7|7899.9|7898.2|7895.4|392
1633463100000|2021-10-05 19:45:00|7901.4|7898.6|7901.7|7898.9|7901.9|7899.1|7898.7|7895.9|322
1633463400000|2021-10-05 19:50:00|7901.9|7899.1|7898.9|7896.1|7902.7|7899.9|7897.7|7894.9|429
1633463700000|2021-10-05 19:55:00|7899.4|7896.6|7905.7|7902.9|7905.7|7902.9|7897.9|7895.1|726
1633464000000|2021-10-05 20:00:00|7906.2|7903.4|7902.6|7899.8|7907.4|7904.6|7899.6|7896.8|551
1633464300000|2021-10-05 20:05:00|7902.9|7900.1|7899.9|7897.1|7903.6|7900.8|7899.6|7896.8|152
1633464600000|2021-10-05 20:10:00|7899.6|7896.8|7897.6|7894.8|7899.9|7897.1|7895.6|7892.8|366
1633464900000|2021-10-05 20:15:00|7897.9|7895.1|7897.9|7895.1|7898.6|7895.8|7894.9|7892.1|111
1633465200000|2021-10-05 20:20:00|7897.6|7894.8|7898.6|7895.8|7899.9|7897.1|7897.6|7894.8|138
1633465500000|2021-10-05 20:25:00|7898.9|7896.1|7890.9|7888.1|7900.6|7897.8|7888.9|7884|440
1633465800000|2021-10-05 20:30:00|7891.1|7888.3|7875.4|7872.6|7891.4|7888.6|7872.9|7870.1|894
1633466100000|2021-10-05 20:35:00|7875.1|7872.3|7878.1|7875.3|7880.3|7876.8|7874.4|7870.3|884
1633466400000|2021-10-05 20:40:00|7878.3|7875.5|7878.9|7876.1|7880.9|7878.1|7876.6|7873.8|290
1633466700000|2021-10-05 20:45:00|7879.3|7876.5|7888.9|7886.1|7888.9|7886.1|7879.3|7876.5|373
1633467000000|2021-10-05 20:50:00|7889.1|7886.3|7896.1|7893.3|7899.1|7896.3|7888.9|7886.1|787
1633467300000|2021-10-05 20:55:00|7895.6|7892.8|7889.6|7886.8|7897.3|7894.5|7885.3|7882.5|299
1633471200000|2021-10-05 22:00:00|7882.8|7880|7889.8|7887|7892|7889.2|7882.3|7876.1|235
1633471500000|2021-10-05 22:05:00|7890|7887.2|7889.8|7887|7891.3|7888.5|7888.3|7885.5|85
1633471800000|2021-10-05 22:10:00|7890|7887.2|7892.3|7889.5|7892.5|7889.7|7887.5|7884.7|90
1633472100000|2021-10-05 22:15:00|7892.5|7889.7|7892.5|7889.7|7892.5|7889.7|7892.3|7889.5|70
1633472400000|2021-10-05 22:20:00|7892.7|7889.9|7893.2|7890.4|7893.2|7890.4|7892.5|7889.7|32
1633472700000|2021-10-05 22:25:00|7894|7891.2|7892.5|7889.7|7894.5|7891.7|7892.2|7889.4|57
1633473000000|2021-10-05 22:30:00|7892.8|7890|7892.5|7889.7|7894.2|7891.4|7892.2|7889.4|58
1633473300000|2021-10-05 22:35:00|7893.2|7890.4|7893.2|7890.4|7893.5|7890.7|7893.2|7890.4|91
1633473600000|2021-10-05 22:40:00|7893.5|7890.7|7895.2|7892.4|7896.2|7893.4|7893.5|7890.7|55
1633473900000|2021-10-05 22:45:00|7895.5|7892.7|7897.9|7895.1|7898|7895.2|7895.5|7892.7|141
1633474200000|2021-10-05 22:50:00|7897.5|7894.7|7897.9|7895.1|7897.9|7895.1|7894.5|7891.7|114
1633474500000|2021-10-05 22:55:00|7897.7|7894.9|7896.7|7893.9|7897.7|7894.9|7895.7|7892.9|53
1633474800000|2021-10-05 23:00:00|7896.9|7894.1|7893.5|7890.7|7897.2|7894.4|7893.5|7890.7|28
1633475100000|2021-10-05 23:05:00|7893.3|7890.5|7889.2|7886.4|7893.3|7890.5|7887.2|7884.4|101
1633475400000|2021-10-05 23:10:00|7889.7|7886.9|7887.7|7884.9|7889.7|7886.9|7887.2|7884.4|34
1633475700000|2021-10-05 23:15:00|7888|7885.2|7882.9|7880.1|7888.2|7885.4|7882.9|7880.1|92
1633476000000|2021-10-05 23:20:00|7882.6|7879.8|7881.2|7878.4|7883.9|7881.1|7880.9|7878.1|97
1633476300000|2021-10-05 23:25:00|7881.5|7878.7|7884.5|7881.7|7885.2|7882.4|7881.2|7878.4|69
1633476600000|2021-10-05 23:30:00|7884.2|7881.4|7888.2|7885.4|7888.2|7885.4|7884.2|7881.4|62
1633476900000|2021-10-05 23:35:00|7888|7885.2|7886.5|7883.7|7888|7885.2|7886.5|7883.7|37
1633477200000|2021-10-05 23:40:00|7886.9|7884.1|7882.2|7879.4|7887.2|7884.4|7882.2|7879.4|57
1633477500000|2021-10-05 23:45:00|7882|7879.2|7883.2|7880.4|7883.9|7881.1|7881.5|7878.7|52
1633477800000|2021-10-05 23:50:00|7882.9|7880.1|7883.7|7880.9|7885.2|7882.4|7882.9|7880.1|35
1633478100000|2021-10-05 23:55:00|7884.2|7881.4|7880.2|7877.4|7886.2|7883.4|7879.9|7877.1|93
1633478400000|2021-10-06 00:00:00|7879.9|7877.1|7887.9|7885.1|7890.9|7888.1|7876.7|7873.9|570
1633478700000|2021-10-06 00:05:00|7887.7|7884.9|7886.9|7884.1|7891.9|7889.1|7884.7|7881.9|221
1633479000000|2021-10-06 00:10:00|7886.2|7883.4|7876.1|7873.3|7887.2|7884.4|7875.4|7872.6|315
1633479300000|2021-10-06 00:15:00|7876.4|7873.6|7884.4|7881.6|7885.7|7882.9|7876.4|7873.6|222
1633479600000|2021-10-06 00:20:00|7884.2|7881.4|7889.1|7886.3|7890.1|7887.3|7882.9|7880.1|225
1633479900000|2021-10-06 00:25:00|7889.6|7886.8|7885.4|7882.6|7889.6|7886.8|7884.1|7881.3|136
1633480200000|2021-10-06 00:30:00|7885.9|7883.1|7884.4|7881.6|7889.2|7886.4|7883.7|7880.9|170
1633480500000|2021-10-06 00:35:00|7884.2|7881.4|7879.7|7876.9|7885.7|7882.9|7878.4|7875.6|196
1633480800000|2021-10-06 00:40:00|7879.9|7877.1|7889.7|7886.9|7890.4|7887.6|7879.7|7876.9|215
1633481100000|2021-10-06 00:45:00|7890.1|7887.3|7888.7|7885.9|7891.9|7889.1|7886.7|7883.9|251
1633481400000|2021-10-06 00:50:00|7889.1|7886.3|7890.1|7887.3|7891.9|7889.1|7888.7|7885.9|94
1633481700000|2021-10-06 00:55:00|7890.4|7887.6|7891.4|7888.6|7893.7|7890.9|7888.9|7885.7|226
1633482000000|2021-10-06 01:00:00|7891.7|7888.9|7892.7|7889.9|7896.6|7893.8|7889.1|7886.3|331
1633482300000|2021-10-06 01:05:00|7892.9|7890.1|7884.7|7881.9|7894.7|7891.9|7884.4|7881.6|255
1633482600000|2021-10-06 01:10:00|7883.9|7881.1|7886.1|7883.3|7886.9|7884.1|7883.4|7880.6|225
1633482900000|2021-10-06 01:15:00|7886.4|7883.6|7891.6|7888.8|7891.6|7888.8|7883.4|7880.6|222
1633483200000|2021-10-06 01:20:00|7891.9|7889.1|7890.9|7888.1|7893.9|7891.1|7889.4|7886.6|234
1633483500000|2021-10-06 01:25:00|7891.1|7888.3|7883.1|7880.3|7892.1|7889.3|7883.1|7880.3|205
1633483800000|2021-10-06 01:30:00|7882.9|7880.1|7881.9|7879.1|7885.6|7882.8|7879.1|7876.3|384
1633484100000|2021-10-06 01:35:00|7882.1|7879.3|7879.1|7876.3|7885.1|7882.3|7878.1|7875.3|297
1633484400000|2021-10-06 01:40:00|7879.3|7876.5|7877.8|7875|7880.1|7877.3|7874.1|7871.3|421
1633484700000|2021-10-06 01:45:00|7877.3|7874.5|7877.1|7874.3|7880.8|7878|7873.1|7870.3|323
1633485000000|2021-10-06 01:50:00|7876.6|7873.8|7870.3|7867.5|7876.6|7873.8|7869.1|7866.3|582
1633485300000|2021-10-06 01:55:00|7869.8|7867|7867.1|7864.3|7870.3|7867.5|7861.8|7859|545
1633485600000|2021-10-06 02:00:00|7867.3|7864.5|7869|7866.2|7876.9|7874.1|7864.8|7862|544
1633485900000|2021-10-06 02:05:00|7868.6|7865.8|7867.3|7864.5|7869|7866.2|7865|7862.2|296
1633486200000|2021-10-06 02:10:00|7866|7863.2|7870.8|7868|7872.3|7869.5|7864|7861.2|293
1633486500000|2021-10-06 02:15:00|7871|7868.2|7873.3|7870.5|7879.8|7877|7869.5|7866.7|503
1633486800000|2021-10-06 02:20:00|7873.1|7870.3|7875|7872.2|7878.3|7875.5|7872.5|7869.7|246
1633487100000|2021-10-06 02:25:00|7874.6|7871.8|7874.3|7871.5|7877.8|7875|7873.6|7870.8|194
1633487400000|2021-10-06 02:30:00|7874|7871.2|7871.8|7869|7876|7873.2|7870.3|7867.5|156
1633487700000|2021-10-06 02:35:00|7872|7869.2|7866.3|7863.5|7872.3|7869.5|7866|7863.2|139
1633488000000|2021-10-06 02:40:00|7866.7|7863.9|7862.8|7860|7870|7867.2|7862.8|7860|2071
1633488300000|2021-10-06 02:45:00|7862.6|7859.8|7858.6|7855.8|7862.8|7860|7855.8|7853|432
1633488600000|2021-10-06 02:50:00|7859.3|7856.5|7860.6|7857.8|7860.6|7857.8|7856.6|7853.8|283
1633488900000|2021-10-06 02:55:00|7860.8|7858|7866.8|7864|7867.8|7865|7859.6|7856.8|267
1633489200000|2021-10-06 03:00:00|7867.6|7864.8|7860.6|7857.8|7867.6|7864.8|7859.8|7857|159
1633489500000|2021-10-06 03:05:00|7860.8|7858|7864.5|7861.7|7868.5|7865.7|7860.8|7858|220
1633489800000|2021-10-06 03:10:00|7864.3|7861.5|7864.5|7861.7|7864.8|7862|7861.5|7858.7|152
1633490100000|2021-10-06 03:15:00|7864.3|7861.5|7863.5|7860.7|7866.8|7864|7862|7859.2|232
1633490400000|2021-10-06 03:20:00|7863.3|7860.5|7864.5|7861.7|7864.8|7862|7859.5|7856.7|171
1633490700000|2021-10-06 03:25:00|7864.8|7862|7865.5|7862.7|7865.5|7862.7|7861.5|7858.7|143
1633491000000|2021-10-06 03:30:00|7865.1|7862.3|7869.1|7866.3|7870.1|7867.3|7863.8|7861|228
1633491300000|2021-10-06 03:35:00|7868.8|7866|7871.9|7869.1|7872.9|7870.1|7866.8|7864|165
1633491600000|2021-10-06 03:40:00|7871.6|7868.8|7870.3|7867.5|7871.8|7869|7866.5|7863.7|269
1633491900000|2021-10-06 03:45:00|7870.5|7867.7|7866.1|7863.3|7872.1|7869.3|7866.1|7863.3|174
1633492200000|2021-10-06 03:50:00|7865.8|7863|7867.1|7864.3|7868.8|7866|7865.1|7862.3|102
1633492500000|2021-10-06 03:55:00|7866.8|7864|7866.1|7863.3|7867.1|7864.3|7864.8|7862|81
1633492800000|2021-10-06 04:00:00|7866.3|7863.5|7865.3|7862.5|7867.3|7864.5|7864.1|7861.3|109
1633493100000|2021-10-06 04:05:00|7865.1|7862.3|7867.3|7864.5|7867.5|7864.7|7864.8|7862|82
1633493400000|2021-10-06 04:10:00|7867.1|7864.3|7866.1|7863.3|7869.1|7866.3|7865.8|7863|108
1633493700000|2021-10-06 04:15:00|7866.3|7863.5|7868.8|7866|7869.8|7867|7866.1|7863.3|167
1633494000000|2021-10-06 04:20:00|7868|7865.2|7867.8|7865|7869.8|7867|7867|7864.2|130
1633494300000|2021-10-06 04:25:00|7868|7865.2|7866.8|7864|7868.8|7866|7866|7863.2|80
1633494600000|2021-10-06 04:30:00|7867|7864.2|7866.8|7864|7868|7865.2|7865.8|7863|137
1633494900000|2021-10-06 04:35:00|7867.2|7864.4|7866.5|7863.7|7868.8|7866|7865.8|7863|150
1633495200000|2021-10-06 04:40:00|7866.2|7863.4|7864.7|7861.9|7866.5|7863.7|7861.5|7858.7|228
1633495500000|2021-10-06 04:45:00|7865|7862.2|7874.5|7871.7|7874.5|7871.7|7863.7|7860.9|339
1633495800000|2021-10-06 04:50:00|7874|7871.2|7878|7875.2|7879.7|7876.9|7874|7871.2|379
1633496100000|2021-10-06 04:55:00|7877.7|7874.9|7882.5|7879.7|7884.7|7881.9|7876.7|7873.9|426
1633496400000|2021-10-06 05:00:00|7883.2|7880.4|7884.4|7881.6|7884.7|7881.9|7878|7875.2|223
1633496700000|2021-10-06 05:05:00|7884.2|7881.4|7884.4|7881.6|7886|7883.2|7881.7|7878.9|188
1633497000000|2021-10-06 05:10:00|7884.7|7881.9|7895.2|7892.4|7896.4|7893.6|7882.7|7879.9|693
1633497300000|2021-10-06 05:15:00|7895.4|7892.6|7896.4|7893.6|7897.2|7894.4|7890.4|7887.6|549
1633497600000|2021-10-06 05:20:00|7896.7|7893.9|7894.9|7892.1|7901.4|7898.6|7893.2|7890.4|727
1633497900000|2021-10-06 05:25:00|7895.2|7892.4|7902.9|7900.1|7903.9|7901.1|7893.1|7890.3|424
1633498200000|2021-10-06 05:30:00|7903.1|7900.3|7902.9|7900.1|7905.9|7903.1|7897.9|7895.1|456
1633498500000|2021-10-06 05:35:00|7903.1|7900.3|7902.9|7900.1|7906.1|7903.3|7898.1|7895.3|298
1633498800000|2021-10-06 05:40:00|7902.6|7899.8|7902.9|7900.1|7908.3|7905.5|7901.9|7899.1|425
1633499100000|2021-10-06 05:45:00|7902.4|7899.6|7910.6|7907.8|7910.8|7908|7900.4|7897.6|415
1633499400000|2021-10-06 05:50:00|7910.3|7907.5|7905.8|7903|7910.8|7908|7904.6|7901.8|217
1633499700000|2021-10-06 05:55:00|7905.4|7902.6|7899.1|7896.3|7905.8|7903|7897.6|7894.8|362
1633500000000|2021-10-06 06:00:00|7898.8|7896|7899.8|7897|7902.1|7899.3|7896.8|7894|201
1633500300000|2021-10-06 06:05:00|7899.6|7896.8|7907|7904.2|7910.8|7908|7897.8|7895|437
1633500600000|2021-10-06 06:10:00|7906.8|7904|7913.8|7911|7914.3|7911.5|7906.8|7904|367
1633500900000|2021-10-06 06:15:00|7913.4|7910.6|7919.8|7917|7920.8|7918|7912.8|7910|678
1633501200000|2021-10-06 06:20:00|7919.5|7916.7|7920.8|7918|7927.3|7924.5|7916.6|7913.8|989
1633501500000|2021-10-06 06:25:00|7921|7918.2|7914.1|7911.3|7921.3|7918.5|7913.8|7911|528
1633501800000|2021-10-06 06:30:00|7914.3|7911.5|7914.1|7911.3|7918.8|7916|7912.1|7909.3|370
1633502100000|2021-10-06 06:35:00|7914.6|7911.8|7911.8|7909|7917.8|7915|7909.3|7906.5|432
1633502400000|2021-10-06 06:40:00|7911.4|7908.6|7909.9|7907.1|7917.3|7914.5|7907.1|7904.3|498
1633502700000|2021-10-06 06:45:00|7910.1|7907.3|7936.5|7933.7|7936.5|7933.7|7909.6|7906.8|1795
1633503000000|2021-10-06 06:50:00|7936.3|7933.5|7954.5|7951.7|7957.5|7954.7|7933.8|7931|2765
1633503300000|2021-10-06 06:55:00|7955.5|7952.7|7951.2|7948.4|7955.5|7952.7|7937.1|7934.3|1454
1633503600000|2021-10-06 07:00:00|7950.5|7947.7|7918.5|7915.7|7951.5|7948.7|7918.5|7915.7|1972
1633503900000|2021-10-06 07:05:00|7918.8|7916|7927.8|7925|7933|7930.2|7906.8|7904|1544
1633504200000|2021-10-06 07:10:00|7928.2|7925.4|7912.8|7910|7932.8|7930|7907.8|7905|893
1633504500000|2021-10-06 07:15:00|7913|7910.2|7902.8|7900|7913.2|7910.4|7902.8|7900|876
1633504800000|2021-10-06 07:20:00|7903|7900.2|7895.8|7893|7906.3|7903.5|7892.8|7890|849
1633505100000|2021-10-06 07:25:00|7896|7893.2|7905.5|7902.7|7913.8|7911|7891.8|7889|992
1633505400000|2021-10-06 07:30:00|7904.8|7902|7908.5|7905.7|7912.8|7910|7902.5|7899.7|513
1633505700000|2021-10-06 07:35:00|7908.8|7906|7894.5|7891.7|7912.5|7909.7|7893.7|7890.9|836
1633506000000|2021-10-06 07:40:00|7893.7|7890.9|7909.2|7906.4|7911.2|7908.4|7889.5|7886.7|952
1633506300000|2021-10-06 07:45:00|7909|7906.2|7898.2|7895.4|7909.6|7906.8|7896.7|7893.9|665
1633506600000|2021-10-06 07:50:00|7897.7|7894.9|7880.5|7877.7|7899.2|7896.4|7878.5|7875.7|1368
1633506900000|2021-10-06 07:55:00|7880.7|7877.9|7877.4|7874.6|7881.5|7878.7|7871.4|7868.6|1153
1633507200000|2021-10-06 08:00:00|7877.2|7874.4|7839.5|7836.7|7878|7875.2|7837|7834.2|3518
1633507500000|2021-10-06 08:05:00|7840|7837.2|7855|7852.2|7860.7|7857.9|7838|7835.2|1864
1633507800000|2021-10-06 08:10:00|7854.7|7851.9|7856|7853.2|7870|7867.2|7850.7|7847.9|1581
1633508100000|2021-10-06 08:15:00|7856.3|7853.5|7859.1|7856.3|7859.6|7856.8|7841.5|7838.7|1115
1633508400000|2021-10-06 08:20:00|7860.1|7857.3|7870.3|7867.5|7873|7870.2|7854.3|7851.5|1253
1633508700000|2021-10-06 08:25:00|7869.8|7867|7875.5|7872.7|7893|7890.2|7865|7862.2|2014
1633509000000|2021-10-06 08:30:00|7875.3|7872.5|7886.3|7883.5|7890.3|7887.5|7874.3|7871.5|1210
1633509300000|2021-10-06 08:35:00|7887.1|7884.3|7891|7888.2|7897.5|7894.7|7885.3|7882.5|993
1633509600000|2021-10-06 08:40:00|7890.8|7888|7884.3|7881.5|7894.8|7892|7881.3|7878.5|718
1633509900000|2021-10-06 08:45:00|7883.8|7881|7861.3|7858.5|7885|7882.2|7859.3|7856.5|1369
1633510200000|2021-10-06 08:50:00|7861.5|7858.7|7850.8|7848|7867.5|7864.7|7850.8|7848|721
1633510500000|2021-10-06 08:55:00|7851.1|7848.3|7853.8|7851|7863.2|7860.4|7851.1|7848.3|1006
1633510800000|2021-10-06 09:00:00|7854.1|7851.3|7843|7840.2|7856.5|7853.7|7828.5|7825.7|2208
1633511100000|2021-10-06 09:05:00|7842.8|7840|7831.8|7829|7842.8|7840|7829.8|7827|825
1633511400000|2021-10-06 09:10:00|7831|7828.2|7842.1|7839.3|7842.8|7840|7829.2|7826.4|614
1633511700000|2021-10-06 09:15:00|7841.5|7838.7|7842.1|7839.3|7845.1|7842.3|7830.1|7827.3|906
1633512000000|2021-10-06 09:20:00|7841.8|7839|7846.1|7843.3|7851.1|7848.3|7841.8|7839|725
1633512300000|2021-10-06 09:25:00|7845.8|7843|7835|7832.2|7849.8|7847|7833.3|7830.5|883
1633512600000|2021-10-06 09:30:00|7834.8|7832|7845.3|7842.5|7847.8|7845|7832.1|7829.3|469
1633512900000|2021-10-06 09:35:00|7845.1|7842.3|7820.8|7818|7845.1|7842.3|7813.5|7810.7|1624
1633513200000|2021-10-06 09:40:00|7821.3|7818.5|7826.3|7823.5|7833.1|7830.3|7821.2|7818.4|793
1633513500000|2021-10-06 09:45:00|7826.1|7823.3|7827.8|7825|7828.8|7826|7806.5|7803.7|1297
1633513800000|2021-10-06 09:50:00|7828|7825.2|7825.8|7823|7841.2|7838.4|7824.2|7821.4|947
1633514100000|2021-10-06 09:55:00|7825.5|7822.7|7826.8|7824|7828.8|7826|7821.8|7819|410
1633514400000|2021-10-06 10:00:00|7826.5|7823.7|7839.2|7836.4|7842.2|7839.4|7821.8|7819|667
1633514700000|2021-10-06 10:05:00|7839.9|7837.1|7835.5|7832.7|7844.2|7841.4|7830.5|7827.7|590
1633515000000|2021-10-06 10:10:00|7835.2|7832.4|7843.2|7840.4|7847.2|7844.4|7833|7830.2|599
1633515300000|2021-10-06 10:15:00|7842.7|7839.9|7858.6|7855.8|7865.2|7862.4|7840.2|7837.4|1327
1633515600000|2021-10-06 10:20:00|7858.4|7855.6|7855.7|7852.9|7860.5|7857.7|7852.7|7849.9|453
1633515900000|2021-10-06 10:25:00|7856|7853.2|7850.7|7847.9|7857.7|7854.9|7847.7|7844.9|423
1633516200000|2021-10-06 10:30:00|7850.5|7847.7|7842.7|7839.9|7853.4|7850.6|7826.4|7823.6|2197
1633516500000|2021-10-06 10:35:00|7842|7839.2|7833.2|7830.4|7842.5|7839.7|7831.2|7828.4|580
1633516800000|2021-10-06 10:40:00|7833.6|7830.8|7819.9|7817.1|7841.2|7838.4|7818.2|7815.4|991
1633517100000|2021-10-06 10:45:00|7820.2|7817.4|7833.1|7830.3|7837.3|7834.5|7820.2|7817.4|795
1633517400000|2021-10-06 10:50:00|7832.6|7829.8|7833.4|7830.6|7835.1|7832.3|7828.1|7825.3|429
1633517700000|2021-10-06 10:55:00|7833.1|7830.3|7823.4|7820.6|7833.9|7831.1|7821.1|7818.3|512
1633518000000|2021-10-06 11:00:00|7823.1|7820.3|7838.6|7835.8|7842.6|7839.8|7823.1|7820.3|691
1633518300000|2021-10-06 11:05:00|7840|7837.2|7833.8|7831|7840.8|7838|7832.6|7829.8|532
1633518600000|2021-10-06 11:10:00|7834.3|7831.5|7835.6|7832.8|7838.8|7836|7829.8|7827|606
1633518900000|2021-10-06 11:15:00|7835.8|7833|7844.3|7841.5|7845.1|7842.3|7833.6|7830.8|971
1633519200000|2021-10-06 11:20:00|7844.8|7842|7846.8|7844|7853.6|7850.8|7843.1|7840.3|680
1633519500000|2021-10-06 11:25:00|7846.4|7843.6|7836.1|7833.3|7848.3|7845.5|7834.1|7831.3|1071
1633519800000|2021-10-06 11:30:00|7836.8|7834|7834.9|7832.1|7842.1|7839.3|7832.4|7829.6|1050
1633520100000|2021-10-06 11:35:00|7834.7|7831.9|7819.4|7816.6|7841.6|7838.8|7818.4|7815.6|1098
1633520400000|2021-10-06 11:40:00|7819.1|7816.3|7812.4|7809.6|7821.4|7818.6|7809.4|7806.6|1460
1633520700000|2021-10-06 11:45:00|7811.7|7808.9|7803.1|7800.3|7812.4|7809.6|7795.4|7792.6|1727
1633521000000|2021-10-06 11:50:00|7803.4|7800.6|7795.9|7793.1|7805.1|7802.3|7793.4|7790.6|1183
1633521300000|2021-10-06 11:55:00|7795.7|7792.9|7759.9|7757.1|7797.1|7794.3|7757.9|7755.1|4023
1633521600000|2021-10-06 12:00:00|7760.2|7757.4|7790.9|7788.1|7798.3|7794.6|7758.7|7755.9|3831
1633521900000|2021-10-06 12:05:00|7790.7|7787.9|7805.6|7802.8|7806.1|7803.3|7782.7|7779.9|1934
1633522200000|2021-10-06 12:10:00|7806.1|7803.3|7800.1|7797.3|7817.1|7814.3|7794.4|7787.3|4313
1633522500000|2021-10-06 12:15:00|7799.9|7797.1|7802.1|7799.3|7808.6|7805.8|7785.6|7782.8|2112
1633522800000|2021-10-06 12:20:00|7801.9|7799.1|7795.6|7792.8|7817.9|7815.1|7794.3|7791.5|1833
1633523100000|2021-10-06 12:25:00|7795.4|7792.6|7801.8|7799|7811.6|7808.8|7793.2|7790.4|1144
1633523400000|2021-10-06 12:30:00|7801.6|7798.8|7811.1|7808.3|7817.1|7814.3|7796.9|7794.1|2459
1633523700000|2021-10-06 12:35:00|7810.6|7807.8|7807.5|7804.7|7820.3|7817.5|7807.5|7804.7|1843
1633524000000|2021-10-06 12:40:00|7808.2|7805.4|7809.5|7806.7|7817.2|7814.4|7801.8|7799|1415
1633524300000|2021-10-06 12:45:00|7809.7|7806.9|7789.3|7786.5|7812.5|7809.7|7787.8|7785|2294
1633524600000|2021-10-06 12:50:00|7789.5|7786.7|7789|7786.2|7796.3|7793.5|7776.3|7773.5|2272
1633524900000|2021-10-06 12:55:00|7789.3|7786.5|7778|7775.2|7795|7792.2|7774.2|7771.4|1293
1633525200000|2021-10-06 13:00:00|7778.7|7775.9|7785.3|7782.5|7804.7|7801.9|7777.3|7774.5|3736
1633525500000|2021-10-06 13:05:00|7785.5|7782.7|7785|7782.2|7803|7800.2|7778.7|7775.9|2405
1633525800000|2021-10-06 13:10:00|7785.2|7782.4|7779|7776.2|7797.7|7794.9|7772.5|7769.7|2938
1633526100000|2021-10-06 13:15:00|7778|7775.2|7805.2|7802.4|7805.7|7802.9|7775|7772.2|2034
1633526400000|2021-10-06 13:20:00|7804.4|7801.6|7799.7|7796.9|7807.4|7804.6|7795.7|7792.9|2088
1633526700000|2021-10-06 13:25:00|7799.3|7796.5|7783|7780.2|7803.7|7800.9|7782|7779.2|1345
1633527000000|2021-10-06 13:30:00|7782.8|7780|7776.5|7773.7|7785|7782.2|7746.5|7743.7|6222
1633527300000|2021-10-06 13:35:00|7776.8|7774|7752.9|7750.1|7786.7|7783.9|7735|7732.2|7695
1633527600000|2021-10-06 13:40:00|7752.6|7749.8|7732.4|7729.6|7764.3|7761.5|7728.6|7725.8|6665
1633527900000|2021-10-06 13:45:00|7732.1|7729.3|7728.3|7725.5|7745.9|7743.1|7720.1|7717.3|4265
1633528200000|2021-10-06 13:50:00|7728.1|7725.3|7735.3|7732.5|7740.3|7737.5|7717.8|7715|4446
1633528500000|2021-10-06 13:55:00|7735.6|7732.8|7737.6|7734.8|7759.8|7757|7725.1|7722.3|4167
1633528800000|2021-10-06 14:00:00|7737.3|7734.5|7729.5|7726.7|7737.3|7734.5|7716.6|7713.8|4720
1633529100000|2021-10-06 14:05:00|7729|7726.2|7744.7|7741.9|7747.3|7744.5|7725.5|7722.7|3665
1633529400000|2021-10-06 14:10:00|7744.5|7741.7|7762|7759.2|7763|7760.2|7739|7736.2|3224
1633529700000|2021-10-06 14:15:00|7761.5|7758.7|7737.7|7734.9|7761.5|7758.7|7733|7730.2|2343
1633530000000|2021-10-06 14:20:00|7737|7734.2|7740.7|7737.9|7744.7|7741.9|7730.7|7727.9|2511
1633530300000|2021-10-06 14:25:00|7740.9|7738.1|7748|7744|7753.7|7750.9|7732.7|7729.9|1903
1633530600000|2021-10-06 14:30:00|7747|7743|7733.9|7731.1|7763.4|7760.6|7719.2|7712.1|9603
1633530900000|2021-10-06 14:35:00|7734.2|7731.4|7716.5|7713.7|7737.2|7734.4|7703.4|7700.6|6268
1633531200000|2021-10-06 14:40:00|7716.8|7714|7706.8|7704|7729.5|7726.7|7698.8|7696|5403
1633531500000|2021-10-06 14:45:00|7707.1|7704.3|7706.8|7704|7709.1|7706.3|7696.8|7694|4449
1633531800000|2021-10-06 14:50:00|7706.4|7703.6|7740.5|7737.7|7746.5|7743.7|7704.1|7701.3|5369
1633532100000|2021-10-06 14:55:00|7740.3|7737.5|7732.8|7730|7753.9|7751.1|7728.8|7726|5163
1633532400000|2021-10-06 15:00:00|7733.1|7730.3|7745.8|7743|7753.5|7750.7|7733.1|7730.3|4627
1633532700000|2021-10-06 15:05:00|7745.5|7742.7|7741.8|7739|7746.4|7743.6|7731.8|7729|3082
1633533000000|2021-10-06 15:10:00|7742.3|7739.5|7730.8|7728|7742.3|7739.5|7721.2|7718.4|3839
1633533300000|2021-10-06 15:15:00|7730.5|7727.7|7735.3|7732.5|7744.5|7741.5|7721.5|7718.7|2875
1633533600000|2021-10-06 15:20:00|7735.5|7732.7|7727.8|7725|7738.8|7736|7720.2|7717.4|2240
1633533900000|2021-10-06 15:25:00|7727.5|7724.7|7737.9|7735.1|7744|7741.2|7726.8|7724|4154
1633534200000|2021-10-06 15:30:00|7738.2|7735.4|7738.9|7736.1|7744.2|7741.4|7730.9|7728.1|2791
1633534500000|2021-10-06 15:35:00|7738.6|7735.8|7736.9|7734.1|7743.6|7740.8|7732.2|7729.4|2143
1633534800000|2021-10-06 15:40:00|7736.2|7733.4|7726.9|7724.1|7738.6|7735.8|7721.9|7719.1|1862
1633535100000|2021-10-06 15:45:00|7727.4|7724.6|7730.9|7728.1|7736.9|7734.1|7725.2|7722.4|1641
1633535400000|2021-10-06 15:50:00|7731.2|7728.4|7759.2|7756.4|7761.2|7758.4|7728.2|7725.4|3164
1633535700000|2021-10-06 15:55:00|7758.6|7755.8|7759.9|7757.1|7766.9|7764.1|7755.9|7753.1|3065
1633536000000|2021-10-06 16:00:00|7759.2|7756.4|7759.2|7756.4|7764.2|7761.4|7754.9|7752.1|2052
1633536300000|2021-10-06 16:05:00|7758.9|7756.1|7728.4|7725.6|7761.2|7758.4|7728.2|7725.4|4932
1633536600000|2021-10-06 16:10:00|7729.2|7726.4|7711.4|7708.6|7731.2|7728.4|7710.4|7707.6|2730
1633536900000|2021-10-06 16:15:00|7711.9|7709.1|7706.4|7703.6|7717.1|7714.3|7705.7|7702.9|2078
1633537200000|2021-10-06 16:20:00|7706.7|7703.9|7717.1|7714.3|7719.9|7717.1|7702.1|7698.5|2793
1633537500000|2021-10-06 16:25:00|7716.9|7714.1|7697.6|7694.8|7721.1|7718.3|7692.6|7689.8|2590
1633537800000|2021-10-06 16:30:00|7697.8|7695|7700.6|7697.8|7703.1|7700.3|7692.6|7689.8|2695
1633538100000|2021-10-06 16:35:00|7700.3|7697.5|7693.8|7691|7700.6|7697.8|7692.3|7689.5|1464
1633538400000|2021-10-06 16:40:00|7693.6|7690.8|7717.3|7714.5|7717.3|7714.5|7691.8|7689|3793
1633538700000|2021-10-06 16:45:00|7717|7714.2|7712.5|7709.7|7717.5|7714.7|7705.8|7703|1828
1633539000000|2021-10-06 16:50:00|7712.3|7709.5|7720.3|7717.5|7723|7720.2|7708.5|7705.7|3587
1633539300000|2021-10-06 16:55:00|7720.5|7717.7|7732|7729.2|7734|7731.2|7718.2|7715.4|2459
1633539600000|2021-10-06 17:00:00|7732.2|7729.4|7712.5|7709.7|7740|7737.2|7710.5|7707.7|3286
1633539900000|2021-10-06 17:05:00|7712.3|7709.5|7712.3|7709.5|7714.1|7711.3|7702.5|7699.7|1404
1633540200000|2021-10-06 17:10:00|7712.1|7709.3|7716.1|7713.3|7719.1|7716.3|7710.8|7708|807
1633540500000|2021-10-06 17:15:00|7715.8|7713|7727.1|7724.3|7727.1|7724.3|7713.8|7711|937
1633540800000|2021-10-06 17:20:00|7727.8|7725|7719.8|7717|7731.1|7728.3|7719.5|7716.7|1438
1633541100000|2021-10-06 17:25:00|7720.5|7717.7|7727.1|7724.3|7731.1|7728.3|7718.8|7716|1326
1633541400000|2021-10-06 17:30:00|7726.8|7724|7745.8|7743|7746.8|7744|7726.8|7724|1742
1633541700000|2021-10-06 17:35:00|7745.6|7742.8|7748.1|7745.3|7749.5|7746.7|7742.1|7739.3|1729
1633542000000|2021-10-06 17:40:00|7748.3|7745.5|7754.8|7752|7756.5|7753.7|7745.6|7742.8|1677
1633542300000|2021-10-06 17:45:00|7755.1|7752.3|7743.8|7741|7757.1|7754.3|7741.5|7738.7|1627
1633542600000|2021-10-06 17:50:00|7744.2|7741.4|7755.3|7752.5|7757.1|7754.3|7740.8|7738|1653
1633542900000|2021-10-06 17:55:00|7755.5|7752.7|7756.8|7754|7762.1|7759.3|7753.8|7751|1801
1633543200000|2021-10-06 18:00:00|7757.8|7755|7760.8|7758|7767.1|7764.3|7751.5|7748.7|2938
1633543500000|2021-10-06 18:05:00|7760.5|7757.7|7758.8|7756|7763.8|7761|7752.8|7750|1843
1633543800000|2021-10-06 18:10:00|7759.5|7756.7|7713.8|7711|7760.8|7758|7713|7710.2|6224
1633544100000|2021-10-06 18:15:00|7714.3|7711.5|7691.3|7688.5|7732|7729.2|7687|7684.2|8126
1633544400000|2021-10-06 18:20:00|7691|7688.2|7692.3|7689.5|7711.3|7708.5|7687|7684.2|6525
1633544700000|2021-10-06 18:25:00|7693|7690.2|7730.5|7727.7|7737.5|7734.7|7693|7690.2|11268
1633545000000|2021-10-06 18:30:00|7729.5|7726.7|7725.5|7722.7|7732.5|7729.7|7723.5|7720.7|3029
1633545300000|2021-10-06 18:35:00|7726.2|7723.4|7707.4|7704.6|7729.2|7726.4|7706|7703.2|1659
1633545600000|2021-10-06 18:40:00|7708|7705.2|7703.7|7700.9|7717|7714.2|7700.2|7697.4|1776
1633545900000|2021-10-06 18:45:00|7703.2|7700.4|7711.7|7708.9|7712.4|7709.6|7702|7699.2|754
1633546200000|2021-10-06 18:50:00|7712|7709.2|7714|7711.2|7716|7713.2|7709.5|7706.7|501
1633546500000|2021-10-06 18:55:00|7713.7|7710.9|7720.2|7717.4|7720.2|7717.4|7713|7710.2|239
1633546800000|2021-10-06 19:00:00|7714.7|7711.9|7712.8|7710|7717.7|7714.9|7711.6|7708.8|835
1633547100000|2021-10-06 19:05:00|7712.6|7709.8|7717.3|7714.5|7720.3|7717.5|7711|7708.2|647
1633547400000|2021-10-06 19:10:00|7717|7714.2|7705|7702.2|7717.3|7714.5|7702|7699.2|442
1633547700000|2021-10-06 19:15:00|7705.4|7702.6|7689|7686.2|7706.8|7704|7688|7685.2|852
1633548000000|2021-10-06 19:20:00|7688.6|7685.8|7686|7683.2|7691|7688.2|7681.7|7678.9|988
1633548300000|2021-10-06 19:25:00|7685.7|7682.9|7671.6|7668.8|7687|7684.2|7668.1|7665.3|3870
1633548600000|2021-10-06 19:30:00|7672.3|7669.5|7671.9|7669.1|7679|7676.2|7670.4|7667.6|1227
1633548900000|2021-10-06 19:35:00|7671.6|7668.8|7668.6|7665.8|7671.9|7669.1|7664.6|7661.8|895
1633549200000|2021-10-06 19:40:00|7668.8|7666|7681.8|7679|7681.8|7679|7667.6|7664.8|683
1633549500000|2021-10-06 19:45:00|7681.1|7678.3|7683.1|7680.3|7683.8|7681|7678.8|7676|366
1633549800000|2021-10-06 19:50:00|7684.1|7681.3|7686.8|7684|7689.3|7686.5|7684.1|7681.3|691
1633550100000|2021-10-06 19:55:00|7687.1|7684.3|7685.5|7682.7|7690.5|7687.7|7684.5|7681.7|611
1633550400000|2021-10-06 20:00:00|7685.8|7683|7680.3|7677.5|7686.5|7683.7|7680.1|7677.3|550
1633550700000|2021-10-06 20:05:00|7680.5|7677.7|7684.3|7681.5|7684.8|7682|7680.1|7677.3|262
1633551000000|2021-10-06 20:10:00|7684.5|7681.7|7685.5|7682.7|7687.1|7684.3|7684.5|7681.7|145
1633551300000|2021-10-06 20:15:00|7686.1|7683.3|7686.8|7684|7687.3|7684.5|7685.1|7682.3|99
1633551600000|2021-10-06 20:20:00|7687.1|7684.3|7688.5|7685.7|7691.5|7688.7|7686.8|7684|136
1633551900000|2021-10-06 20:25:00|7688.3|7685.5|7689.5|7686.7|7689.8|7687|7687.1|7684.3|185
1633552200000|2021-10-06 20:30:00|7689.8|7687|7690.1|7687.3|7690.1|7687.3|7686.8|7684|206
1633552500000|2021-10-06 20:35:00|7689.8|7687|7692.1|7689.3|7695.8|7693|7689.8|7687|387
1633552800000|2021-10-06 20:40:00|7692.3|7689.5|7684.4|7681.6|7692.8|7690|7683.1|7680.3|2334
1633553100000|2021-10-06 20:45:00|7684.8|7682|7683.7|7680.9|7687.1|7684.3|7680.1|7677.3|301
1633553400000|2021-10-06 20:50:00|7684.4|7681.6|7675.5|7672.7|7684.4|7681.6|7674.2|7671.4|1331
1633553700000|2021-10-06 20:55:00|7675.7|7672.9|7676.5|7673.7|7676.5|7673.7|7670.7|7667.9|907
1633557600000|2021-10-06 22:00:00|7680.5|7677.7|7683.5|7680.7|7685.2|7682.4|7679|7675.8|325
1633557900000|2021-10-06 22:05:00|7684|7681.2|7682.5|7679.7|7684|7681.2|7680.5|7677.7|114
1633558200000|2021-10-06 22:10:00|7683.2|7680.4|7686.5|7683.7|7687.2|7684.4|7682.5|7679.7|107
1633558500000|2021-10-06 22:15:00|7686.1|7683.3|7688.7|7685.9|7689.2|7686.4|7685.2|7682.4|65
1633558800000|2021-10-06 22:20:00|7689|7686.2|7688.7|7685.9|7690.7|7687.9|7688.5|7685.7|67
1633559100000|2021-10-06 22:25:00|7689.2|7686.4|7689.2|7686.4|7689.3|7686.5|7685.5|7682.6|144
1633559400000|2021-10-06 22:30:00|7689|7686.2|7692.5|7689.7|7692.5|7689.7|7689|7686.2|52
1633559700000|2021-10-06 22:35:00|7692.3|7689.5|7691.5|7688.7|7694.5|7691.7|7691|7688.2|70
1633560000000|2021-10-06 22:40:00|7691|7688.2|7691.5|7688.7|7692.5|7689.7|7690.5|7687.7|47
1633560300000|2021-10-06 22:45:00|7692|7689.2|7686.2|7683.4|7692.4|7689.6|7686.2|7683.4|93
1633560600000|2021-10-06 22:50:00|7685.9|7683.1|7686.7|7683.9|7687.7|7684.9|7684.4|7681.6|103
1633560900000|2021-10-06 22:55:00|7686.2|7683.4|7685.6|7682.8|7686.4|7683.6|7684.1|7681.3|41
1633561200000|2021-10-06 23:00:00|7686.1|7683.3|7689.4|7686.6|7690.1|7687.3|7685.6|7682.8|102
1633561500000|2021-10-06 23:05:00|7689.1|7686.3|7692.6|7689.8|7692.9|7690.1|7688.4|7685.6|89
1633561800000|2021-10-06 23:10:00|7692.1|7689.3|7696.9|7694.1|7699.1|7696.3|7691.4|7688.6|276
1633562100000|2021-10-06 23:15:00|7697.4|7694.6|7701.9|7699.1|7704.4|7701.6|7696.9|7694.1|238
1633562400000|2021-10-06 23:20:00|7701.7|7698.9|7699.4|7696.6|7702.4|7699.6|7698.4|7695.6|104
1633562700000|2021-10-06 23:25:00|7699.9|7697.1|7701.4|7698.6|7702.1|7699.3|7699.9|7697.1|60
1633563000000|2021-10-06 23:30:00|7701.2|7698.4|7697.4|7694.6|7701.4|7698.6|7697.4|7694.6|69
1633563300000|2021-10-06 23:35:00|7698.4|7695.6|7695.4|7692.6|7698.6|7695.6|7694.7|7691.9|74
1633563600000|2021-10-06 23:40:00|7695|7692.2|7694.7|7691.9|7695.7|7692.9|7694.7|7691.9|36
1633563900000|2021-10-06 23:45:00|7695.4|7692.6|7700.7|7697.9|7701.4|7698.6|7695.2|7692.4|89
1633564200000|2021-10-06 23:50:00|7700.3|7697.5|7704.9|7702.1|7704.9|7702.1|7697.4|7694.6|108
1633564500000|2021-10-06 23:55:00|7705.2|7702.4|7702.4|7699.6|7705.4|7702.6|7701.7|7698.9|107
1633564800000|2021-10-07 00:00:00|7701.4|7698.6|7686.4|7683.6|7704.1|7701.3|7683.4|7680.6|1082
1633565100000|2021-10-07 00:05:00|7686.2|7683.4|7694.4|7691.6|7700.9|7698.1|7685.4|7682.6|365
1633565400000|2021-10-07 00:10:00|7694.9|7692.1|7693.7|7690.9|7704.1|7701.3|7693.7|7690.9|344
1633565700000|2021-10-07 00:15:00|7693.9|7691.1|7695.9|7693.1|7700.4|7697.6|7692.2|7689.4|106
1633566000000|2021-10-07 00:20:00|7695.4|7692.6|7689.7|7686.9|7696.9|7694.1|7687.4|7684.6|128
1633566300000|2021-10-07 00:25:00|7689.9|7687.1|7688.7|7685.9|7692.1|7689.3|7686.4|7683.6|793
1633566600000|2021-10-07 00:30:00|7688.4|7685.6|7694.7|7691.9|7697.4|7694.6|7688.4|7685.6|113
1633566900000|2021-10-07 00:35:00|7695|7692.2|7701.4|7698.6|7702.7|7699.9|7695|7692.2|149
1633567200000|2021-10-07 00:40:00|7700.7|7697.9|7698.7|7695.9|7701.2|7698.4|7698.4|7695.6|93
1633567500000|2021-10-07 00:45:00|7698.4|7695.6|7691.4|7688.6|7700.1|7697.3|7691.1|7688.3|238
1633567800000|2021-10-07 00:50:00|7691.6|7688.8|7694.6|7691.8|7697.1|7694.3|7691.4|7688.6|77
1633568100000|2021-10-07 00:55:00|7694.8|7692|7695.3|7692.5|7700.8|7698|7694.4|7691.6|119
1633568400000|2021-10-07 01:00:00|7695.1|7692.3|7694.1|7691.3|7697.3|7694.5|7691.3|7688.5|162
1633568700000|2021-10-07 01:05:00|7694.3|7691.5|7694.3|7691.5|7698.3|7695.5|7693.3|7690.5|133
1633569000000|2021-10-07 01:10:00|7693.9|7691.1|7686.3|7683.5|7693.9|7691.1|7683.3|7680.5|239
1633569300000|2021-10-07 01:15:00|7686.7|7683.9|7689.1|7686.3|7691.6|7688.8|7685.3|7682.5|171
1633569600000|2021-10-07 01:20:00|7688.6|7685.8|7681.3|7678.5|7689.3|7686.5|7681|7678.2|210
1633569900000|2021-10-07 01:25:00|7680.8|7678|7680.3|7677.5|7681.3|7678.5|7673.3|7670.5|404
1633570200000|2021-10-07 01:30:00|7679.6|7676.8|7682|7679.2|7682|7679.2|7677.3|7674.5|189
1633570500000|2021-10-07 01:35:00|7681.8|7679|7680|7677.2|7682|7679.2|7679.6|7676.8|253
1633570800000|2021-10-07 01:40:00|7680.3|7677.5|7678.6|7675.8|7681.3|7678.5|7678.6|7675.8|187
1633571100000|2021-10-07 01:45:00|7678|7675.2|7665.5|7662.7|7682|7679.2|7663|7660.2|591
1633571400000|2021-10-07 01:50:00|7665.3|7662.5|7648|7645.2|7666.3|7663.5|7642.6|7639.8|1407
1633571700000|2021-10-07 01:55:00|7648.8|7646|7652.7|7649.9|7656.4|7653.6|7648.8|7646|533
1633572000000|2021-10-07 02:00:00|7653.4|7650.6|7656.7|7653.9|7660|7657.2|7652.7|7649.9|346
1633572300000|2021-10-07 02:05:00|7657.2|7654.4|7658.9|7656.1|7658.9|7656.1|7654.1|7651.3|117
1633572600000|2021-10-07 02:10:00|7658.7|7655.9|7654.4|7651.6|7661.7|7658.9|7652.4|7649.6|541
1633572900000|2021-10-07 02:15:00|7654.1|7651.3|7654.7|7651.9|7660.7|7657.9|7653.9|7651.1|462
1633573200000|2021-10-07 02:20:00|7654.4|7651.6|7655.7|7652.9|7658.7|7655.9|7652.4|7649.6|252
1633573500000|2021-10-07 02:25:00|7655.9|7653.1|7652.7|7649.9|7657|7654.2|7652.4|7649.6|226
1633573800000|2021-10-07 02:30:00|7653|7650.2|7650.7|7647.9|7654.4|7651.6|7647.4|7644.6|332
1633574100000|2021-10-07 02:35:00|7650.4|7647.6|7647.7|7644.9|7651.4|7648.6|7646.4|7643.6|194
1633574400000|2021-10-07 02:40:00|7647.4|7644.6|7648.7|7645.9|7650.7|7647.9|7645.7|7642.9|202
1633574700000|2021-10-07 02:45:00|7648.9|7646.1|7651.7|7648.9|7652.9|7650.1|7648.4|7645.6|238
1633575000000|2021-10-07 02:50:00|7652.7|7649.9|7650.7|7647.9|7653|7650.2|7648|7645.2|133
1633575300000|2021-10-07 02:55:00|7651.1|7648.3|7651.9|7649.1|7653.4|7650.6|7650.7|7647.9|149
1633575600000|2021-10-07 03:00:00|7651.7|7648.9|7652.7|7649.9|7656.7|7653.9|7651.7|7648.9|268
1633575900000|2021-10-07 03:05:00|7652.4|7649.6|7649.7|7646.9|7652.4|7649.6|7648.4|7645.6|148
1633576200000|2021-10-07 03:10:00|7649.4|7646.6|7648.4|7645.6|7651.4|7648.6|7647.4|7644.6|181
1633576500000|2021-10-07 03:15:00|7647.9|7645.1|7650.4|7647.6|7651.9|7649.1|7647.7|7644.9|131
1633576800000|2021-10-07 03:20:00|7649.9|7647.1|7651.6|7648.8|7651.6|7648.8|7647.6|7644.8|125
1633577100000|2021-10-07 03:25:00|7651.4|7648.6|7651.3|7648.5|7651.6|7648.8|7650.4|7647.6|51
1633577400000|2021-10-07 03:30:00|7651.6|7648.8|7650.6|7647.8|7651.6|7648.8|7647.3|7644.5|286
1633577700000|2021-10-07 03:35:00|7650.4|7647.6|7640.6|7637.8|7650.6|7647.8|7639.9|7637.1|497
1633578000000|2021-10-07 03:40:00|7639.9|7637.1|7643.3|7640.5|7643.9|7641.1|7638.5|7635.7|271
1633578300000|2021-10-07 03:45:00|7643.1|7640.3|7644.9|7642.1|7645.6|7642.8|7642.6|7639.8|134
1633578600000|2021-10-07 03:50:00|7645.1|7642.3|7643.4|7640.6|7645.6|7642.8|7642.6|7639.8|123
1633578900000|2021-10-07 03:55:00|7643.2|7640.4|7644.6|7641.8|7644.9|7642.1|7641.6|7638.8|203
1633579200000|2021-10-07 04:00:00|7645|7642.2|7644.6|7641.8|7645.3|7642.5|7643.3|7640.5|160
1633579500000|2021-10-07 04:05:00|7645.3|7642.5|7651.6|7648.8|7652.4|7649.6|7645.3|7642.5|262
1633579800000|2021-10-07 04:10:00|7651.2|7648.4|7651.6|7648.8|7652.9|7650.1|7648.6|7645.8|158
1633580100000|2021-10-07 04:15:00|7651.9|7649.1|7652.6|7649.8|7652.9|7650.1|7651.6|7648.8|36
1633580400000|2021-10-07 04:20:00|7653|7650.2|7653.6|7650.8|7657.6|7654.8|7653|7650.2|213
1633580700000|2021-10-07 04:25:00|7653.3|7650.5|7652.6|7649.8|7656.1|7653.3|7652.3|7649.5|90
1633581000000|2021-10-07 04:30:00|7651.6|7648.8|7658.6|7655.8|7659.9|7657.1|7650.3|7647.5|216
1633581300000|2021-10-07 04:35:00|7658.2|7655.4|7659.6|7656.8|7660.9|7658.1|7654.6|7651.8|341
1633581600000|2021-10-07 04:40:00|7659.9|7657.1|7658.9|7656.1|7659.9|7657.1|7656.6|7653.8|252
1633581900000|2021-10-07 04:45:00|7658.6|7655.8|7653.6|7650.8|7658.9|7656.1|7652.6|7649.8|145
1633582200000|2021-10-07 04:50:00|7653.4|7650.6|7653.6|7650.8|7654.3|7651.5|7652.1|7649.3|189
1633582500000|2021-10-07 04:55:00|7653.9|7651.1|7661.6|7658.8|7661.6|7658.8|7651.6|7648.8|221
1633582800000|2021-10-07 05:00:00|7661.1|7658.3|7666.6|7663.8|7666.9|7664.1|7658.4|7655.6|529
1633583100000|2021-10-07 05:05:00|7666.9|7664.1|7654.6|7651.8|7671.3|7668.5|7653.1|7650.3|522
1633583400000|2021-10-07 05:10:00|7654.3|7651.5|7663.6|7660.8|7673.6|7670.8|7650.8|7648|809
1633583700000|2021-10-07 05:15:00|7663.2|7660.4|7661.6|7658.8|7663.2|7660.4|7656.6|7653.8|219
1633584000000|2021-10-07 05:20:00|7661.9|7659.1|7657.6|7654.8|7663.6|7660.8|7654.6|7651.8|153
1633584300000|2021-10-07 05:25:00|7657.4|7654.6|7659|7656.2|7659|7656.2|7655.6|7652.8|182
1633584600000|2021-10-07 05:30:00|7659.3|7656.5|7655.5|7652.7|7659.3|7656.5|7652.8|7650|191
1633584900000|2021-10-07 05:35:00|7655.3|7652.5|7652.8|7650|7657.8|7655|7651.5|7648.7|168
1633585200000|2021-10-07 05:40:00|7652.5|7649.7|7670.5|7667.7|7670.8|7668|7651.5|7648.7|558
1633585500000|2021-10-07 05:45:00|7670.8|7668|7680.8|7678|7681.5|7678.7|7667.8|7665|450
1633585800000|2021-10-07 05:50:00|7681|7678.2|7675.8|7673|7683.5|7680.7|7675.5|7672.7|618
1633586100000|2021-10-07 05:55:00|7675.5|7672.7|7678.8|7676|7682.5|7679.7|7674.5|7671.7|253
1633586400000|2021-10-07 06:00:00|7677.5|7674.7|7690.3|7687.5|7692.5|7689.7|7675.8|7673|753
1633586700000|2021-10-07 06:05:00|7690.5|7687.7|7683.5|7680.7|7691.2|7688.4|7683.5|7680.7|378
1633587000000|2021-10-07 06:10:00|7684|7681.2|7685.3|7682.5|7686.8|7684|7680.2|7677.4|188
1633587300000|2021-10-07 06:15:00|7684.8|7682|7683.3|7680.5|7685.3|7682.5|7679.5|7676.7|263
1633587600000|2021-10-07 06:20:00|7683|7680.2|7682.3|7679.5|7690.2|7687.4|7680.5|7677.7|296
1633587900000|2021-10-07 06:25:00|7682.5|7679.7|7679|7676.2|7683.5|7680.7|7673.3|7670.5|301
1633588200000|2021-10-07 06:30:00|7679.2|7676.4|7675.5|7672.7|7681.2|7678.4|7672.5|7669.7|220
1633588500000|2021-10-07 06:35:00|7676|7673.2|7677|7674.2|7677.8|7675|7667.5|7664.7|405
1633588800000|2021-10-07 06:40:00|7676.8|7674|7677.5|7674.7|7681.8|7679|7674.3|7671.5|399
1633589100000|2021-10-07 06:45:00|7677.3|7674.5|7676.8|7674|7683.5|7680.7|7675.8|7673|327
1633589400000|2021-10-07 06:50:00|7676.5|7673.7|7665.5|7662.7|7677.3|7674.5|7662.2|7659.4|525
1633589700000|2021-10-07 06:55:00|7665.9|7663.1|7644.5|7641.7|7669.7|7666.9|7641.1|7638.3|1417
1633590000000|2021-10-07 07:00:00|7644.8|7642|7658.5|7655.7|7667.8|7665|7641.6|7638.8|2011
1633590300000|2021-10-07 07:05:00|7659.3|7656.5|7642.8|7640|7659.3|7656.5|7635.4|7632.6|1821
1633590600000|2021-10-07 07:10:00|7642.1|7639.3|7629.1|7626.3|7645.6|7642.8|7624.1|7621.3|1475
1633590900000|2021-10-07 07:15:00|7628.9|7626.1|7606.4|7603.6|7633.1|7630.3|7604.1|7601.3|1924
1633591200000|2021-10-07 07:20:00|7606.3|7603.5|7611.1|7608.3|7623.1|7620.3|7605.1|7602.3|1397
1633591500000|2021-10-07 07:25:00|7610.8|7608|7586.7|7583.9|7612.1|7609.3|7584.9|7582.1|3411
1633591800000|2021-10-07 07:30:00|7586|7583.2|7593.9|7591.1|7596.7|7593.9|7582.2|7579.4|2545
1633592100000|2021-10-07 07:35:00|7594.4|7591.6|7585.3|7582.5|7603.6|7600.8|7583.8|7581|3024
1633592400000|2021-10-07 07:40:00|7585.1|7582.3|7577.6|7574.8|7586.3|7583.5|7574.3|7571.5|3013
1633592700000|2021-10-07 07:45:00|7577.4|7574.6|7598.1|7595.3|7601.3|7598.5|7576.1|7573.3|1130
1633593000000|2021-10-07 07:50:00|7598.3|7595.5|7575.9|7573.1|7602.9|7600.1|7575.3|7572.5|2043
1633593300000|2021-10-07 07:55:00|7575.6|7572.8|7583.6|7580.8|7593.6|7590.8|7573.9|7571.1|1238
1633593600000|2021-10-07 08:00:00|7582.9|7580.1|7584.9|7582.1|7593.9|7591.1|7580.9|7578.1|1480
1633593900000|2021-10-07 08:05:00|7584.6|7581.8|7575.3|7572.5|7587.6|7584.8|7572.6|7569.8|1021
1633594200000|2021-10-07 08:10:00|7575.1|7572.3|7545.6|7542.8|7575.3|7572.5|7542.3|7539.5|4323
1633594500000|2021-10-07 08:15:00|7545|7542.2|7501.6|7498.8|7545.6|7542.8|7491.3|7488.5|5468
1633594800000|2021-10-07 08:20:00|7501.4|7498.6|7498.4|7495.6|7520.6|7517.8|7493.3|7490.5|3454
1633595100000|2021-10-07 08:25:00|7498.6|7495.8|7512.6|7509.8|7514.6|7511.8|7479.6|7476.8|4589
1633595400000|2021-10-07 08:30:00|7512.9|7510.1|7529.9|7527.1|7530.9|7528.1|7498.6|7495.8|2927
1633595700000|2021-10-07 08:35:00|7530.2|7527.4|7538|7535.2|7550.3|7547.5|7528.9|7526.1|2909
1633596000000|2021-10-07 08:40:00|7537.3|7534.5|7548.7|7545.9|7558.7|7555.9|7536.3|7533.5|2133
1633596300000|2021-10-07 08:45:00|7549.1|7546.3|7552.7|7549.9|7562.1|7559.3|7543.4|7540.6|1681
1633596600000|2021-10-07 08:50:00|7553.1|7550.3|7552.5|7549.7|7564.2|7561.4|7551|7548.2|1581
1633596900000|2021-10-07 08:55:00|7552.2|7549.4|7556.2|7553.4|7561.2|7558.4|7547.7|7544.9|1085
1633597200000|2021-10-07 09:00:00|7556.4|7553.6|7562.4|7559.6|7567.4|7564.6|7554|7551.2|1356
1633597500000|2021-10-07 09:05:00|7562.2|7559.4|7548.4|7545.6|7565.8|7563|7547.2|7544.4|942
1633597800000|2021-10-07 09:10:00|7548|7545.2|7551.4|7548.6|7555.7|7552.9|7542.9|7540.1|810
1633598100000|2021-10-07 09:15:00|7552.1|7549.3|7551|7548.2|7561.7|7558.9|7546.7|7543.9|1530
1633598400000|2021-10-07 09:20:00|7550.3|7547.5|7564.4|7561.6|7566.7|7563.9|7548|7545.2|1163
1633598700000|2021-10-07 09:25:00|7564.2|7561.4|7555.4|7552.6|7567.1|7564.3|7553.2|7550.4|662
1633599000000|2021-10-07 09:30:00|7556.4|7553.6|7566|7563.2|7568|7565.2|7554.4|7551.6|965
1633599300000|2021-10-07 09:35:00|7565.6|7562.8|7573.4|7570.6|7573.4|7570.6|7562.5|7559.7|1881
1633599600000|2021-10-07 09:40:00|7573.1|7570.3|7576.9|7574.1|7580.9|7578.1|7566.4|7563.6|1188
1633599900000|2021-10-07 09:45:00|7577.1|7574.3|7603.4|7600.6|7604|7601.2|7576.4|7573.6|2307
1633600200000|2021-10-07 09:50:00|7603.7|7600.9|7615.7|7612.9|7616|7613.2|7602.7|7599.9|1862
1633600500000|2021-10-07 09:55:00|7616.1|7613.3|7605.7|7602.9|7617.7|7614.9|7598.7|7595.9|1459
1633600800000|2021-10-07 10:00:00|7606.1|7603.3|7624|7621.2|7630.7|7627.9|7606.1|7603.3|1603
1633601100000|2021-10-07 10:05:00|7623.7|7620.9|7624.5|7621.7|7632.7|7629.9|7618.7|7615.9|1090
1633601400000|2021-10-07 10:10:00|7624.7|7621.9|7618.7|7615.9|7627.7|7624.9|7614.4|7611.6|672
1633601700000|2021-10-07 10:15:00|7618.4|7615.6|7609.7|7606.9|7620.7|7617.9|7603.4|7600.6|1323
1633602000000|2021-10-07 10:20:00|7609.9|7607.1|7605.3|7602.5|7616.7|7613.9|7600.3|7597.5|1324
1633602300000|2021-10-07 10:25:00|7605.5|7602.7|7587.9|7585.1|7610|7607.2|7585.6|7582.8|1323
1633602600000|2021-10-07 10:30:00|7587.6|7584.8|7584.6|7581.8|7592.6|7589.8|7577.9|7575.1|1162
1633602900000|2021-10-07 10:35:00|7584.9|7582.1|7596.9|7594.1|7602.6|7599.8|7580.4|7577.6|994
1633603200000|2021-10-07 10:40:00|7596.6|7593.8|7592.6|7589.8|7601.9|7599.1|7590.2|7587.4|543
1633603500000|2021-10-07 10:45:00|7592.9|7590.1|7597.9|7595.1|7610.9|7608.1|7591.3|7588.5|1262
1633603800000|2021-10-07 10:50:00|7598.1|7595.3|7607.6|7604.8|7609.9|7607.1|7595.4|7592.6|608
1633604100000|2021-10-07 10:55:00|7607.1|7604.3|7609.1|7606.3|7613.9|7611.1|7602.9|7600.1|667
1633604400000|2021-10-07 11:00:00|7609.6|7606.8|7610.3|7607.5|7614.2|7611.4|7607.6|7604.8|533
1633604700000|2021-10-07 11:05:00|7610.6|7607.8|7619.9|7617.1|7620.9|7618.1|7603.9|7601.1|824
1633605000000|2021-10-07 11:10:00|7619.6|7616.8|7609.4|7606.6|7623.9|7621.1|7607.9|7605.1|837
1633605300000|2021-10-07 11:15:00|7609.2|7606.4|7612.6|7609.8|7622.3|7619.5|7609.2|7606.4|2045
1633605600000|2021-10-07 11:20:00|7613.3|7610.5|7603.3|7600.5|7618.6|7615.8|7602.3|7599.5|1089
1633605900000|2021-10-07 11:25:00|7604.1|7601.3|7601.6|7598.8|7608.3|7605.5|7598.3|7595.5|862
1633606200000|2021-10-07 11:30:00|7601.8|7599|7588.1|7585.3|7611.3|7608.5|7583.4|7578.8|1832
1633606500000|2021-10-07 11:35:00|7588.3|7585.5|7592.6|7589.8|7601.3|7598.5|7586.9|7584.1|1064
1633606800000|2021-10-07 11:40:00|7592.3|7589.5|7619.7|7616.9|7621.7|7618.9|7592.3|7589.5|1698
1633607100000|2021-10-07 11:45:00|7620|7617.2|7609.3|7606.5|7623.7|7620.9|7609.1|7606.3|3777
1633607400000|2021-10-07 11:50:00|7609.1|7606.3|7596.8|7594|7610.3|7607.5|7589.3|7586.5|1560
1633607700000|2021-10-07 11:55:00|7597.1|7594.3|7600.3|7597.5|7605.3|7602.5|7593.3|7590.5|910
1633608000000|2021-10-07 12:00:00|7600.8|7598|7609.3|7606.5|7615.6|7612.8|7583.3|7580.5|2031
1633608300000|2021-10-07 12:05:00|7609.6|7606.8|7607.6|7604.8|7620.3|7617.5|7602.6|7599.8|1501
1633608600000|2021-10-07 12:10:00|7608|7605.2|7607.2|7604.4|7617.6|7614.8|7597.5|7594.7|3297
1633608900000|2021-10-07 12:15:00|7606.5|7603.7|7615.5|7612.7|7617.2|7614.4|7599.5|7596.7|887
1633609200000|2021-10-07 12:20:00|7615.7|7612.9|7657.9|7655.1|7664.3|7661.5|7615|7612.2|8281
1633609500000|2021-10-07 12:25:00|7656.9|7654.1|7664.5|7661.7|7674.2|7671.4|7653.3|7650.5|3703
1633609800000|2021-10-07 12:30:00|7664.4|7661.6|7665|7662.2|7671.2|7668.4|7656.2|7653.4|2685
1633610100000|2021-10-07 12:35:00|7664.6|7661.8|7679|7676.2|7680.7|7677.9|7662|7659.2|2300
1633610400000|2021-10-07 12:40:00|7679.2|7676.4|7680|7677.2|7690.1|7687.3|7678.6|7675.8|3191
1633610700000|2021-10-07 12:45:00|7680.4|7677.6|7667.2|7664.4|7687.2|7684.4|7659.3|7656.5|3492
1633611000000|2021-10-07 12:50:00|7667.7|7664.9|7646.9|7644.1|7672|7669.2|7646.2|7643.4|3340
1633611300000|2021-10-07 12:55:00|7647.7|7644.9|7666.1|7663.3|7668.3|7665.5|7645.9|7643.1|2055
1633611600000|2021-10-07 13:00:00|7666.9|7664.1|7694.7|7691.9|7695.7|7692.9|7665.1|7662.3|6621
1633611900000|2021-10-07 13:05:00|7694.3|7691.5|7703|7700.2|7706.7|7703.9|7690|7687.2|4142
1633612200000|2021-10-07 13:10:00|7703.3|7700.5|7685.6|7682.8|7707.7|7704.9|7683.8|7681|3886
1633612500000|2021-10-07 13:15:00|7685|7682.2|7680.3|7677.5|7699|7696.2|7661.6|7658.8|5826
1633612800000|2021-10-07 13:20:00|7680.5|7677.7|7659.1|7656.3|7687.3|7684.5|7658.9|7656.1|3551
1633613100000|2021-10-07 13:25:00|7659.4|7656.6|7673.9|7671.1|7678.6|7675.8|7657.9|7655.1|3381
1633613400000|2021-10-07 13:30:00|7674.1|7671.3|7657.2|7654.4|7687.6|7684.8|7653.2|7650.4|4054
1633613700000|2021-10-07 13:35:00|7657.4|7654.6|7662.8|7660|7680.3|7677.5|7650.2|7647.4|4435
1633614000000|2021-10-07 13:40:00|7663.3|7660.5|7641.1|7638.3|7672.6|7669.8|7639.3|7636.5|4254
1633614300000|2021-10-07 13:45:00|7641.3|7638.5|7650.7|7647.9|7653.9|7651.1|7639.9|7637.1|4101
1633614600000|2021-10-07 13:50:00|7650.9|7648.1|7642.5|7639.7|7660.9|7658.1|7637.2|7634.4|3756
1633614900000|2021-10-07 13:55:00|7642.9|7640.1|7637.7|7634.9|7644.8|7642|7634.2|7631.4|2818
1633615200000|2021-10-07 14:00:00|7638|7635.2|7649.5|7646.7|7659.5|7656.7|7632.2|7629.4|3295
1633615500000|2021-10-07 14:05:00|7648.5|7645.7|7634.5|7631.7|7653.8|7651|7631.8|7629|2324
1633615800000|2021-10-07 14:10:00|7635.5|7632.7|7638.1|7635.3|7652|7649.2|7633.5|7630.7|2709
1633616100000|2021-10-07 14:15:00|7638.4|7635.6|7650.1|7647.3|7654.8|7652|7634.1|7631.3|1964
1633616400000|2021-10-07 14:20:00|7649.8|7647|7692.8|7690|7695.5|7692.7|7641.1|7638.3|7501
1633616700000|2021-10-07 14:25:00|7693.1|7690.3|7739.1|7736.3|7748.6|7745.8|7691.3|7688.5|13725
1633617000000|2021-10-07 14:30:00|7739.3|7736.5|7720.3|7717.5|7744|7741.2|7713.9|7711.1|5893
1633617300000|2021-10-07 14:35:00|7720.6|7717.8|7740.3|7737.5|7750|7747.2|7720.6|7717.8|4534
1633617600000|2021-10-07 14:40:00|7741|7738.2|7759|7756.2|7765|7762.2|7738.3|7735.5|4409
1633617900000|2021-10-07 14:45:00|7758.6|7755.8|7772.3|7769.5|7781.2|7778.4|7751.6|7748.8|7529
1633618200000|2021-10-07 14:50:00|7772.7|7769.9|7774.3|7771.5|7782|7779.2|7768.8|7766|3139
1633618500000|2021-10-07 14:55:00|7774|7771.2|7767.3|7764.5|7776|7773.2|7762|7759.2|2576
1633618800000|2021-10-07 15:00:00|7767.9|7765.1|7771.9|7769.1|7774.6|7771.8|7757.9|7755.1|3509
1633619100000|2021-10-07 15:05:00|7771.6|7768.8|7789.6|7786.8|7798.9|7796.1|7770.9|7768.1|3911
1633619400000|2021-10-07 15:10:00|7788.9|7786.1|7772.9|7770.1|7792.6|7789.8|7768.2|7765.4|2910
1633619700000|2021-10-07 15:15:00|7773.1|7770.3|7767|7764.2|7774.6|7771.8|7761.5|7758.7|4234
1633620000000|2021-10-07 15:20:00|7767.2|7764.4|7790.5|7787.7|7792.5|7789.7|7766.8|7764|3426
1633620300000|2021-10-07 15:25:00|7790.8|7788|7810.8|7808|7813.8|7811|7787.8|7785|4441
1633620600000|2021-10-07 15:30:00|7811.4|7808.6|7802.8|7800|7813.8|7811|7794.8|7792|3494
1633620900000|2021-10-07 15:35:00|7802.5|7799.7|7794.5|7791.7|7807.8|7805|7794.5|7791.7|2737
1633621200000|2021-10-07 15:40:00|7793.8|7791|7799.5|7796.7|7802.2|7799.4|7789.8|7787|2047
1633621500000|2021-10-07 15:45:00|7799.8|7797|7786.2|7783.4|7802.8|7800|7784.7|7781.9|2133
1633621800000|2021-10-07 15:50:00|7787.2|7784.4|7790.6|7787.8|7793.5|7790.7|7786.8|7784|1464
1633622100000|2021-10-07 15:55:00|7790.5|7787.7|7789.8|7787|7797.1|7794.3|7786.8|7784|1325
1633622400000|2021-10-07 16:00:00|7790.1|7787.3|7823.1|7820.3|7837.1|7834.3|7788.3|7785.5|6886
1633622700000|2021-10-07 16:05:00|7823.4|7820.6|7819.9|7817.1|7825.4|7822.6|7814.7|7811.9|2657
1633623000000|2021-10-07 16:10:00|7819.7|7816.9|7827.1|7824.3|7827.4|7824.6|7816.1|7813.3|1756
1633623300000|2021-10-07 16:15:00|7826.7|7823.9|7838.1|7835.3|7838.8|7836|7826.1|7823.3|2654
1633623600000|2021-10-07 16:20:00|7837.1|7834.3|7829.1|7826.3|7837.5|7834.7|7828.3|7825.5|1927
1633623900000|2021-10-07 16:25:00|7829.8|7827|7824.3|7821.5|7834.8|7832|7824.1|7821.3|2412
1633624200000|2021-10-07 16:30:00|7824.8|7822|7827.1|7824.3|7831.1|7828.3|7822.1|7819.3|1486
1633624500000|2021-10-07 16:35:00|7827.4|7824.6|7809.9|7807.1|7829.4|7826.6|7808.4|7805.6|2482
1633624800000|2021-10-07 16:40:00|7810.1|7807.3|7826.4|7823.6|7826.7|7823.9|7810.1|7807.3|1708
1633625100000|2021-10-07 16:45:00|7825.7|7822.9|7815.4|7812.6|7826.7|7823.9|7811.7|7808.9|2022
1633625400000|2021-10-07 16:50:00|7815.7|7812.9|7805|7802.2|7817.7|7814.9|7803|7800.2|1656
1633625700000|2021-10-07 16:55:00|7805.5|7802.7|7793.9|7791.1|7809.3|7806.5|7790.6|7787.8|6225
1633626000000|2021-10-07 17:00:00|7794.1|7791.3|7809.3|7806.5|7812|7809.2|7792.3|7789.5|6428
1633626300000|2021-10-07 17:05:00|7809|7806.2|7799|7796.2|7812.3|7809.5|7792.7|7789.9|1435
1633626600000|2021-10-07 17:10:00|7798.7|7795.9|7798.5|7795.7|7803|7800.2|7788.3|7785.5|4317
1633626900000|2021-10-07 17:15:00|7798.3|7795.5|7791.3|7788.5|7800.3|7797.5|7788.3|7785.5|1387
1633627200000|2021-10-07 17:20:00|7792|7789.2|7803.3|7800.5|7804.3|7801.5|7792|7789.2|1370
1633627500000|2021-10-07 17:25:00|7804|7801.2|7811|7808.2|7815.3|7812.5|7801|7798.2|1763
1633627800000|2021-10-07 17:30:00|7811.7|7808.9|7813|7810.2|7815.3|7812.5|7805.7|7802.9|804
1633628100000|2021-10-07 17:35:00|7812.7|7809.9|7810.4|7807.6|7815.4|7812.6|7804.9|7802.1|1788
1633628400000|2021-10-07 17:40:00|7810.7|7807.9|7811.1|7808.3|7813.9|7811.1|7807.4|7804.6|1286
1633628700000|2021-10-07 17:45:00|7810.9|7808.1|7806.1|7803.3|7811.1|7808.3|7803.1|7800.3|1465
1633629000000|2021-10-07 17:50:00|7805.7|7802.9|7805.7|7802.9|7814.1|7811.3|7804.1|7801.3|3140
1633629300000|2021-10-07 17:55:00|7806.7|7803.9|7802|7799.2|7807.7|7804.9|7799.7|7796.9|1808
1633629600000|2021-10-07 18:00:00|7801.7|7798.9|7799.7|7796.9|7804|7801.2|7796|7793.2|2179
1633629900000|2021-10-07 18:05:00|7800|7797.2|7799.5|7796.7|7801.7|7798.9|7795|7792.2|1782
1633630200000|2021-10-07 18:10:00|7799.2|7796.4|7804|7801.2|7804.5|7801.7|7797.6|7794.8|1019
1633630500000|2021-10-07 18:15:00|7803.6|7800.8|7807|7804.2|7818|7815.2|7803.1|7800.3|3628
1633630800000|2021-10-07 18:20:00|7806.8|7804|7809.6|7806.8|7811.6|7808.8|7799.3|7796.5|4027
1633631100000|2021-10-07 18:25:00|7810|7807.2|7810.7|7807.9|7815.4|7812.6|7799.3|7795|18934
1633631400000|2021-10-07 18:30:00|7811|7808.2|7829.1|7826.3|7830.1|7827.3|7800.4|7797.6|6313
1633631700000|2021-10-07 18:35:00|7829.4|7826.6|7832.5|7829.7|7842.4|7839.6|7826.6|7823.8|3040
1633632000000|2021-10-07 18:40:00|7832.1|7829.3|7830.8|7828|7833.8|7831|7825.8|7823|1899
1633632300000|2021-10-07 18:45:00|7830.6|7827.8|7824.8|7822|7831.8|7829|7823.8|7821|985
1633632600000|2021-10-07 18:50:00|7824.1|7821.3|7821.3|7818.5|7826.8|7824|7819.8|7817|464
1633632900000|2021-10-07 18:55:00|7821.1|7818.3|7829.1|7826.3|7829.5|7826.7|7820.8|7818|1402
1633633200000|2021-10-07 19:00:00|7828.8|7826|7836.8|7834|7837.1|7834.3|7827.1|7824.3|804
1633633500000|2021-10-07 19:05:00|7836.6|7833.8|7852.1|7849.3|7852.5|7849.7|7835.8|7833|1416
1633633800000|2021-10-07 19:10:00|7852.5|7849.7|7862.4|7859.6|7865.4|7862.6|7850.1|7847.3|1780
1633634100000|2021-10-07 19:15:00|7862.1|7859.3|7863.2|7860.4|7866.8|7864|7860.4|7857.6|644
1633634400000|2021-10-07 19:20:00|7863.4|7860.6|7866.4|7863.6|7867.7|7864.9|7861.7|7858.9|578
1633634700000|2021-10-07 19:25:00|7866.7|7863.9|7853.4|7850.6|7866.7|7863.9|7852.7|7849.9|1480
1633635000000|2021-10-07 19:30:00|7853.7|7850.9|7851.5|7848.7|7855.7|7852.9|7851|7848.2|578
1633635300000|2021-10-07 19:35:00|7851.4|7848.6|7857|7854.2|7858.7|7855.9|7849.7|7846.9|395
1633635600000|2021-10-07 19:40:00|7856.7|7853.9|7856.3|7853.5|7860.7|7857.9|7854.7|7851.9|225
1633635900000|2021-10-07 19:45:00|7855.7|7852.9|7860|7857.2|7860.7|7857.9|7855.3|7852.5|167
1633636200000|2021-10-07 19:50:00|7859.7|7856.9|7861.7|7858.9|7863.7|7860.9|7857.7|7854.9|652
1633636500000|2021-10-07 19:55:00|7862|7859.2|7863.7|7860.9|7864|7861.2|7858.7|7855.9|622
1633636800000|2021-10-07 20:00:00|7863.3|7860.5|7865.7|7862.9|7868|7865.2|7862.7|7859.9|585
1633637100000|2021-10-07 20:05:00|7866|7863.2|7864.7|7861.9|7866.3|7863.5|7863.7|7860.9|129
1633637400000|2021-10-07 20:10:00|7865|7862.2|7864.7|7861.9|7866.1|7863.3|7863.7|7860.9|731
1633637700000|2021-10-07 20:15:00|7864.4|7861.6|7865.4|7862.6|7866.1|7863.3|7864.1|7861.3|459
1633638000000|2021-10-07 20:20:00|7865.7|7862.9|7863.1|7860.3|7865.7|7862.9|7862.1|7859.3|100
1633638300000|2021-10-07 20:25:00|7862.9|7860.1|7859.9|7857.1|7863.1|7860.3|7857.9|7855.1|231
1633638600000|2021-10-07 20:30:00|7860.1|7857.3|7858.4|7855.6|7860.4|7857.6|7856.1|7853.3|304
1633638900000|2021-10-07 20:35:00|7858.6|7855.8|7860.1|7857.3|7860.1|7857.3|7858.1|7855.3|84
1633639200000|2021-10-07 20:40:00|7859.9|7857.1|7859.4|7856.6|7861.1|7858.3|7859.1|7856.3|137
1633639500000|2021-10-07 20:45:00|7859.1|7856.3|7862.4|7859.6|7863.2|7860.4|7857.1|7854.3|1512
1633639800000|2021-10-07 20:50:00|7862.7|7859.9|7861.4|7858.6|7867.1|7864.3|7860.7|7857.9|562
1633640100000|2021-10-07 20:55:00|7861.2|7858.4|7862.9|7860.1|7865.4|7862.6|7860.7|7857.9|1517
1633644000000|2021-10-07 22:00:00|7861.7|7858.9|7866|7863.2|7872.5|7868.6|7860.6|7857.8|319
1633644300000|2021-10-07 22:05:00|7866.2|7863.4|7861|7858.2|7866.2|7863.4|7859|7856.2|155
1633644600000|2021-10-07 22:10:00|7861.2|7858.4|7861.7|7858.9|7862.4|7859.6|7861|7858.2|65
1633644900000|2021-10-07 22:15:00|7861.4|7858.6|7860.7|7857.9|7861.7|7858.9|7858.7|7855.9|90
1633645200000|2021-10-07 22:20:00|7861|7858.2|7858.3|7855.5|7861|7858.2|7857|7854.2|97
1633645500000|2021-10-07 22:25:00|7858.7|7855.9|7859.7|7856.9|7861.3|7858.5|7858.7|7855.9|560
1633645800000|2021-10-07 22:30:00|7860.2|7857.4|7857.7|7854.9|7860.2|7857.4|7857.7|7854.9|60
1633646100000|2021-10-07 22:35:00|7858|7855.2|7853.6|7850.8|7858.6|7855.8|7853.6|7850.8|140
1633646400000|2021-10-07 22:40:00|7854.2|7851.4|7854|7851.2|7855.3|7852.5|7853.3|7850.5|80
1633646700000|2021-10-07 22:45:00|7853.6|7850.8|7855.6|7852.8|7855.6|7852.8|7853.5|7850.7|44
1633647000000|2021-10-07 22:50:00|7855.9|7853.1|7852.6|7849.8|7856.6|7853.8|7852.6|7849.8|56
1633647300000|2021-10-07 22:55:00|7853.6|7850.8|7859.6|7856.8|7859.6|7856.8|7852.3|7848.9|132
1633647600000|2021-10-07 23:00:00|7859.9|7857.1|7858.8|7856|7861.6|7858.8|7858.6|7855.8|79
1633647900000|2021-10-07 23:05:00|7859.1|7856.3|7860.9|7858.1|7861.6|7858.8|7858.4|7855.6|47
1633648200000|2021-10-07 23:10:00|7861.4|7858.6|7866.6|7863.8|7867.6|7864.8|7860.9|7858.1|155
1633648500000|2021-10-07 23:15:00|7866.4|7863.6|7863.6|7860.8|7866.6|7863.8|7863.6|7860.8|61
1633648800000|2021-10-07 23:20:00|7863.4|7860.6|7861.6|7858.8|7863.4|7860.6|7861.2|7858.4|62
1633649100000|2021-10-07 23:25:00|7861.4|7858.6|7862.6|7859.8|7863.6|7860.8|7860.9|7858.1|1467
1633649400000|2021-10-07 23:30:00|7862.4|7859.6|7858.1|7855.3|7862.4|7859.6|7857.4|7854.6|321
1633649700000|2021-10-07 23:35:00|7858.4|7855.6|7860.1|7857.3|7860.6|7857.8|7857.9|7855.1|70
1633650000000|2021-10-07 23:40:00|7860.4|7857.6|7855.6|7852.8|7860.6|7857.8|7854.6|7851.8|54
1633650300000|2021-10-07 23:45:00|7855.9|7853.1|7858.6|7855.8|7859.3|7856.5|7855.6|7852.8|89
1633650600000|2021-10-07 23:50:00|7859.3|7856.5|7861.6|7858.8|7862.6|7859.8|7858.6|7855.8|105
1633650900000|2021-10-07 23:55:00|7861.1|7858.3|7860.6|7857.8|7861.6|7858.8|7859.6|7856.8|30
1633651200000|2021-10-08 00:00:00|7859.8|7857|7852.4|7849.6|7865.3|7862.5|7845.9|7843.1|1156
1633651500000|2021-10-08 00:05:00|7852.1|7849.3|7852.6|7849.8|7861.6|7858.8|7850.6|7847.8|326
1633651800000|2021-10-08 00:10:00|7852.9|7850.1|7844.9|7842.1|7853.1|7850.3|7844.9|7842.1|226
1633652100000|2021-10-08 00:15:00|7845.4|7842.6|7846.6|7843.8|7847.6|7844.8|7841.2|7838.4|280
1633652400000|2021-10-08 00:20:00|7846.4|7843.6|7859.7|7856.9|7862.6|7859.8|7844.6|7841.8|700
1633652700000|2021-10-08 00:25:00|7859.9|7857.1|7859|7856.2|7862.9|7860.1|7857.4|7854.6|193
1633653000000|2021-10-08 00:30:00|7858.9|7856.1|7859.5|7856.7|7861.5|7858.7|7857|7854.2|149
1633653300000|2021-10-08 00:35:00|7859.4|7856.6|7864.5|7861.7|7870.5|7867.7|7857.5|7854.7|499
1633653600000|2021-10-08 00:40:00|7864.7|7861.9|7863.5|7860.7|7871.5|7868.7|7863.5|7860.7|275
1633653900000|2021-10-08 00:45:00|7863.7|7860.9|7873.5|7870.7|7874.5|7871.7|7863.5|7860.7|302
1633654200000|2021-10-08 00:50:00|7873.9|7871.1|7864.5|7861.7|7887.5|7884.7|7863.5|7860.7|1176
1633654500000|2021-10-08 00:55:00|7864.7|7861.9|7879|7876.2|7879.5|7876.7|7863.2|7860.4|629
1633654800000|2021-10-08 01:00:00|7878.5|7875.7|7889.5|7886.7|7891.8|7889|7875.5|7872.7|1739
1633655100000|2021-10-08 01:05:00|7890.5|7887.7|7891.5|7888.7|7891.5|7888.7|7878.5|7875.7|1520
1633655400000|2021-10-08 01:10:00|7891.1|7888.3|7907.5|7904.7|7907.5|7904.7|7890.5|7887.7|1838
1633655700000|2021-10-08 01:15:00|7907.1|7904.3|7908.5|7905.7|7910.2|7907.4|7899.5|7896.7|953
1633656000000|2021-10-08 01:20:00|7908.7|7905.9|7884.5|7881.7|7910|7907.2|7883.2|7880.4|1809
1633656300000|2021-10-08 01:25:00|7884.7|7881.9|7885.5|7882.7|7891.2|7888.4|7882.3|7879.5|656
1633656600000|2021-10-08 01:30:00|7885.7|7882.9|7875.2|7872.4|7892.9|7890.1|7874.5|7871.7|759
1633656900000|2021-10-08 01:35:00|7875.5|7872.7|7874.5|7871.7|7880.5|7877.7|7873.2|7870.4|611
1633657200000|2021-10-08 01:40:00|7875.2|7872.4|7881.5|7878.7|7888.5|7885.7|7874.5|7871.7|605
1633657500000|2021-10-08 01:45:00|7882.2|7879.4|7884.5|7881.7|7891.5|7888.7|7880.5|7877.7|655
1633657800000|2021-10-08 01:50:00|7883.8|7881|7874.5|7871.7|7884.5|7881.7|7871.8|7869|934
1633658100000|2021-10-08 01:55:00|7873.8|7871|7876.5|7873.7|7887.8|7885|7871.8|7869|882
1633658400000|2021-10-08 02:00:00|7876.7|7873.9|7871.7|7868.9|7880.5|7877.7|7865.8|7863|941
1633658700000|2021-10-08 02:05:00|7871.5|7868.7|7878.5|7875.7|7879.1|7876.3|7867.2|7864.4|823
1633659000000|2021-10-08 02:10:00|7878.8|7876|7884.5|7881.7|7890|7887.2|7878.5|7875.7|1011
1633659300000|2021-10-08 02:15:00|7883.5|7880.7|7889.3|7886.5|7889.8|7887|7882.5|7879.7|247
1633659600000|2021-10-08 02:20:00|7888.4|7885.6|7897.4|7894.6|7897.4|7894.6|7887.4|7884.6|359
1633659900000|2021-10-08 02:25:00|7898.1|7895.3|7904.4|7901.6|7905.4|7902.6|7895.8|7893|450
1633660200000|2021-10-08 02:30:00|7904.6|7901.8|7924.7|7921.9|7924.7|7921.9|7904.6|7901.8|2014
1633660500000|2021-10-08 02:35:00|7924.9|7922.1|7924.2|7921.4|7927.7|7924.9|7917.7|7914.9|1241
1633660800000|2021-10-08 02:40:00|7923.7|7920.9|7919.4|7916.6|7927.4|7924.6|7917.4|7914.6|768
1633661100000|2021-10-08 02:45:00|7919.2|7916.4|7911.4|7908.6|7920.7|7917.9|7908.4|7905.6|487
1633661400000|2021-10-08 02:50:00|7911.6|7908.8|7921.7|7918.9|7924.1|7921.3|7911.4|7908.6|546
1633661700000|2021-10-08 02:55:00|7922.1|7919.3|7921.4|7918.6|7922.7|7919.9|7912.4|7909.6|393
1633662000000|2021-10-08 03:00:00|7921.7|7918.9|7919.4|7916.6|7922.4|7919.6|7914.7|7911.9|340
1633662300000|2021-10-08 03:05:00|7920.4|7917.6|7918.7|7915.9|7922.4|7919.6|7917.4|7914.6|263
1633662600000|2021-10-08 03:10:00|7918|7915.2|7921.9|7919.1|7922.7|7919.9|7916.4|7913.6|375
1633662900000|2021-10-08 03:15:00|7922.4|7919.6|7920|7917.2|7922.4|7919.6|7916.7|7913.9|373
1633663200000|2021-10-08 03:20:00|7920.2|7917.4|7916|7913.2|7922.5|7919.7|7916|7913.2|366
1633663500000|2021-10-08 03:25:00|7916.4|7913.6|7907|7904.2|7918.7|7915.9|7906.7|7903.9|481
1633663800000|2021-10-08 03:30:00|7906.7|7903.9|7903|7900.2|7908|7905.2|7902.3|7899.5|321
1633664100000|2021-10-08 03:35:00|7903.5|7900.7|7902.2|7899.4|7904|7901.2|7900.7|7897.9|155
1633664400000|2021-10-08 03:40:00|7902.4|7899.6|7902|7899.2|7903|7900.2|7900.3|7897.5|140
1633664700000|2021-10-08 03:45:00|7902.2|7899.4|7902.2|7899.4|7904|7901.2|7901.7|7898.9|118
1633665000000|2021-10-08 03:50:00|7902|7899.2|7897|7894.2|7902.7|7899.9|7896.3|7893.5|209
1633665300000|2021-10-08 03:55:00|7897.7|7894.9|7902.3|7899.5|7904|7901.2|7897.7|7894.9|177
1633665600000|2021-10-08 04:00:00|7902|7899.2|7906|7903.2|7906.7|7903.9|7901.3|7898.5|201
1633665900000|2021-10-08 04:05:00|7905.7|7902.9|7907|7904.2|7907|7904.2|7903|7900.2|179
1633666200000|2021-10-08 04:10:00|7906.7|7903.9|7912|7909.2|7912|7909.2|7906|7903.2|168
1633666500000|2021-10-08 04:15:00|7911.7|7908.9|7910|7907.2|7914.3|7911.5|7909.7|7906.9|220
1633666800000|2021-10-08 04:20:00|7909.7|7906.9|7911.7|7908.9|7911.7|7908.9|7909|7906.2|52
1633667100000|2021-10-08 04:25:00|7911.3|7908.5|7911.1|7908.3|7912|7909.2|7910.6|7907.8|76
1633667400000|2021-10-08 04:30:00|7911|7908.2|7907|7904.2|7911|7908.2|7899.6|7896.8|326
1633667700000|2021-10-08 04:35:00|7907.3|7904.5|7907|7904.2|7909|7906.2|7902.6|7899.8|146
1633668000000|2021-10-08 04:40:00|7907.6|7904.8|7907.9|7905.1|7908|7905.2|7907|7904.2|44
1633668300000|2021-10-08 04:45:00|7909.1|7906.3|7912.6|7909.8|7914.9|7912.1|7909.1|7906.3|340
1633668600000|2021-10-08 04:50:00|7912.9|7910.1|7913.3|7910.5|7914.9|7912.1|7910.9|7908.1|179
1633668900000|2021-10-08 04:55:00|7913.4|7910.6|7908.9|7906.1|7913.6|7910.8|7906.9|7904.1|101
1633669200000|2021-10-08 05:00:00|7909.1|7906.3|7915.6|7912.8|7916.1|7913.3|7908.2|7905.4|804
1633669500000|2021-10-08 05:05:00|7915.3|7912.5|7918.3|7915.5|7918.7|7915.9|7913.6|7910.8|167
1633669800000|2021-10-08 05:10:00|7918.1|7915.3|7916.6|7913.8|7918.3|7915.5|7914|7911.2|145
1633670100000|2021-10-08 05:15:00|7916.3|7913.5|7919.3|7916.5|7920.7|7917.9|7916|7913.2|219
1633670400000|2021-10-08 05:20:00|7919.5|7916.7|7923.3|7920.5|7923.6|7920.8|7918.6|7915.8|242
1633670700000|2021-10-08 05:25:00|7923|7920.2|7921.8|7919|7923.3|7920.5|7919.6|7916.8|162
1633671000000|2021-10-08 05:30:00|7921.6|7918.8|7919.3|7916.5|7927|7924.2|7915.6|7912.8|581
1633671300000|2021-10-08 05:35:00|7920|7917.2|7927.3|7924.5|7929|7926.2|7919.3|7916.5|562
1633671600000|2021-10-08 05:40:00|7927.5|7924.7|7931.6|7928.8|7939|7936.2|7927.5|7924.7|969
1633671900000|2021-10-08 05:45:00|7931.8|7929|7927.3|7924.5|7932.9|7930.1|7927.3|7924.5|741
1633672200000|2021-10-08 05:50:00|7926.8|7924|7928.8|7926|7932.6|7929.8|7922.3|7919.5|395
1633672500000|2021-10-08 05:55:00|7929.1|7926.3|7929.8|7927|7933.6|7930.8|7927.3|7924.5|236
1633672800000|2021-10-08 06:00:00|7929.6|7926.8|7926.1|7923.3|7931.6|7928.8|7919.9|7917.1|461
1633673100000|2021-10-08 06:05:00|7926.2|7923.4|7930.6|7927.8|7934.6|7931.8|7925.7|7922.9|428
1633673400000|2021-10-08 06:10:00|7931.2|7928.4|7932.1|7929.3|7934.2|7931.4|7929.6|7926.8|300
1633673700000|2021-10-08 06:15:00|7932.2|7929.4|7924.2|7921.4|7934.6|7931.8|7924.2|7921.4|366
1633674000000|2021-10-08 06:20:00|7924.5|7921.7|7922.5|7919.7|7929.7|7926.9|7922.5|7919.7|429
1633674300000|2021-10-08 06:25:00|7923.2|7920.4|7920.5|7917.7|7923.5|7920.7|7917.5|7914.7|509
1633674600000|2021-10-08 06:30:00|7920.2|7917.4|7921.2|7918.4|7929.2|7926.4|7919.5|7916.7|373
1633674900000|2021-10-08 06:35:00|7921.5|7918.7|7912.8|7910|7922.5|7919.7|7912.5|7909.7|475
1633675200000|2021-10-08 06:40:00|7913|7910.2|7918.3|7915.5|7921|7918.2|7911.8|7909|530
1633675500000|2021-10-08 06:45:00|7918|7915.2|7910.8|7908|7918|7915.2|7905.5|7902.7|569
1633675800000|2021-10-08 06:50:00|7911|7908.2|7919.5|7916.7|7925.9|7923.1|7910.5|7907.7|719
1633676100000|2021-10-08 06:55:00|7919.2|7916.4|7920.2|7917.4|7926.2|7923.4|7917.5|7914.7|384
1633676400000|2021-10-08 07:00:00|7920.5|7917.7|7913.8|7911|7924|7921.2|7907.5|7904.7|905
1633676700000|2021-10-08 07:05:00|7914.1|7911.3|7915.5|7912.7|7919.2|7916.4|7911.5|7908.7|413
1633677000000|2021-10-08 07:10:00|7915|7912.2|7903.5|7900.7|7917.8|7915|7901.8|7899|926
1633677300000|2021-10-08 07:15:00|7903.3|7900.5|7899.8|7897|7903.5|7900.7|7896.3|7893.5|1066
1633677600000|2021-10-08 07:20:00|7901.1|7898.3|7903.8|7901|7905.8|7903|7897.8|7895|428
1633677900000|2021-10-08 07:25:00|7904.1|7901.3|7906.8|7904|7913.1|7910.3|7901.8|7899|725
1633678200000|2021-10-08 07:30:00|7907.1|7904.3|7909.6|7906.8|7916.8|7914|7902.1|7899.3|869
1633678500000|2021-10-08 07:35:00|7909.8|7907|7908.6|7905.8|7910.5|7907.7|7900.1|7897.3|513
1633678800000|2021-10-08 07:40:00|7908.8|7906|7912.8|7910|7915.1|7912.3|7907.8|7905|471
1633679100000|2021-10-08 07:45:00|7911.8|7909|7922.1|7919.3|7924.5|7921.7|7910.8|7908|1042
1633679400000|2021-10-08 07:50:00|7922.3|7919.5|7922.5|7919.7|7925.1|7922.3|7916.8|7914|1909
1633679700000|2021-10-08 07:55:00|7922.6|7919.8|7926.3|7923.5|7927.1|7924.3|7917.5|7914.7|888
1633680000000|2021-10-08 08:00:00|7926.1|7923.3|7919.1|7916.3|7927.1|7924.3|7917.1|7914.3|522
1633680300000|2021-10-08 08:05:00|7919.5|7916.7|7928.1|7925.3|7931.1|7928.3|7919.5|7916.7|677
1633680600000|2021-10-08 08:10:00|7928.3|7925.5|7927.4|7924.6|7931.8|7929|7925.1|7922.3|517
1633680900000|2021-10-08 08:15:00|7927.6|7924.8|7920.1|7917.3|7931.4|7928.6|7919.4|7916.6|799
1633681200000|2021-10-08 08:20:00|7920.3|7917.5|7924.1|7921.3|7926.8|7924|7918.4|7915.6|783
1633681500000|2021-10-08 08:25:00|7924.3|7921.5|7927.4|7924.6|7930.4|7927.6|7920.5|7917.7|1105
1633681800000|2021-10-08 08:30:00|7927.1|7924.3|7929.4|7926.6|7930.4|7927.6|7913.4|7910.6|1171
1633682100000|2021-10-08 08:35:00|7929.1|7926.3|7929.1|7926.3|7932.8|7930|7925.1|7922.3|810
1633682400000|2021-10-08 08:40:00|7928.9|7926.1|7928.1|7925.3|7930.8|7928|7924.1|7921.3|329
1633682700000|2021-10-08 08:45:00|7928.5|7925.7|7940.1|7937.3|7943.6|7940.8|7927.1|7924.3|1336
1633683000000|2021-10-08 08:50:00|7939.4|7936.6|7926.1|7923.3|7939.8|7937|7925.4|7922.6|2207
1633683300000|2021-10-08 08:55:00|7925.8|7923|7934.4|7931.6|7934.6|7931.8|7920.6|7917.8|679
1633683600000|2021-10-08 09:00:00|7934.8|7932|7928.1|7925.3|7936.4|7933.6|7926.4|7923.6|668
1633683900000|2021-10-08 09:05:00|7927.1|7924.3|7926.1|7923.3|7929.1|7926.3|7922.4|7919.6|431
1633684200000|2021-10-08 09:10:00|7926.6|7923.8|7905.1|7902.3|7928.4|7925.6|7901.4|7898.6|1268
1633684500000|2021-10-08 09:15:00|7904.8|7902|7899.1|7896.3|7905.4|7902.6|7893.4|7890.6|1235
1633684800000|2021-10-08 09:20:00|7898.1|7895.3|7905.1|7902.3|7907.4|7904.6|7895.1|7892.3|417
1633685100000|2021-10-08 09:25:00|7904.6|7901.8|7881.7|7878.9|7906.1|7903.3|7881.4|7878.6|1287
1633685400000|2021-10-08 09:30:00|7881.9|7879.1|7886.7|7883.9|7889|7886.2|7881.9|7879.1|925
1633685700000|2021-10-08 09:35:00|7886.2|7883.4|7880.4|7877.6|7887.7|7884.9|7877.4|7874.6|1118
1633686000000|2021-10-08 09:40:00|7879.9|7877.1|7886|7883.2|7891.1|7888.3|7877.9|7875.1|1060
1633686300000|2021-10-08 09:45:00|7885.9|7883.1|7874.7|7871.9|7885.9|7883.1|7868.4|7865.6|1227
1633686600000|2021-10-08 09:50:00|7874.4|7871.6|7874.4|7871.6|7877.4|7874.6|7868.7|7865.9|720
1633686900000|2021-10-08 09:55:00|7874|7871.2|7880.9|7878.1|7883.7|7880.9|7870.4|7867.6|773
1633687200000|2021-10-08 10:00:00|7880.7|7877.9|7883|7880.2|7883.4|7880.6|7875.7|7872.6|996
1633687500000|2021-10-08 10:05:00|7882.7|7879.9|7879|7876.2|7890.3|7887.5|7875.3|7872.5|1385
1633687800000|2021-10-08 10:10:00|7879.3|7876.5|7879.8|7877|7883|7880.2|7876|7873.2|429
1633688100000|2021-10-08 10:15:00|7879.7|7876.9|7883|7880.2|7883.7|7880.9|7877.3|7874.5|301
1633688400000|2021-10-08 10:20:00|7882.8|7880|7880.3|7877.5|7886.3|7883.5|7878.3|7875.5|311
1633688700000|2021-10-08 10:25:00|7880.8|7878|7885.3|7882.5|7886.8|7884|7880|7877.2|269
1633689000000|2021-10-08 10:30:00|7885.8|7883|7887|7884.2|7889|7886.2|7882.8|7880|455
1633689300000|2021-10-08 10:35:00|7886.3|7883.5|7876|7873.2|7886.8|7884|7873.7|7870.9|672
1633689600000|2021-10-08 10:40:00|7875.8|7873|7875.3|7872.5|7881.7|7878.9|7873.7|7870.9|534
1633689900000|2021-10-08 10:45:00|7874.8|7872|7865|7862.2|7875|7872.2|7860|7857.2|1589
1633690200000|2021-10-08 10:50:00|7864.5|7861.7|7859.3|7856.5|7867.5|7864.7|7857|7854.2|1030
1633690500000|2021-10-08 10:55:00|7859.1|7856.3|7858|7855.2|7863|7860.2|7856.7|7853.9|417
1633690800000|2021-10-08 11:00:00|7857.3|7854.5|7871|7868.2|7871.8|7869|7853.3|7850.5|907
1633691100000|2021-10-08 11:05:00|7870.6|7867.8|7869|7866.2|7871.7|7868.9|7866.3|7863.5|513
1633691400000|2021-10-08 11:10:00|7869.2|7866.4|7867.3|7864.5|7870.5|7867.7|7863.3|7860.5|728
1633691700000|2021-10-08 11:15:00|7866.6|7863.8|7868.3|7865.5|7876|7873.2|7861.3|7858.5|818
1633692000000|2021-10-08 11:20:00|7868|7865.2|7866|7863.2|7869|7866.2|7862.8|7860|528
1633692300000|2021-10-08 11:25:00|7865.8|7863|7865|7862.2|7869|7866.2|7864.3|7861.5|283
1633692600000|2021-10-08 11:30:00|7864.8|7862|7864|7861.2|7868.8|7866|7861.3|7858.5|609
1633692900000|2021-10-08 11:35:00|7863.8|7861|7862.9|7860.1|7870.9|7868.1|7860.9|7858.1|1076
1633693200000|2021-10-08 11:40:00|7862.3|7859.5|7856.4|7853.6|7862.9|7860.1|7853.3|7850.5|756
1633693500000|2021-10-08 11:45:00|7856.1|7853.3|7850.9|7848.1|7857.4|7854.6|7845.8|7843|1400
1633693800000|2021-10-08 11:50:00|7851.3|7848.5|7853.9|7851.1|7861.1|7858.3|7849.4|7846.6|1204
1633694100000|2021-10-08 11:55:00|7853.4|7850.6|7854.9|7852.1|7856.6|7853.8|7847.9|7845.1|618
1633694400000|2021-10-08 12:00:00|7855.2|7852.4|7854.9|7852.1|7863.4|7860.6|7852.9|7850.1|1041
1633694700000|2021-10-08 12:05:00|7854.6|7851.8|7854.9|7852.1|7860.6|7857.8|7853.2|7850.4|816
1633695000000|2021-10-08 12:10:00|7855.6|7852.8|7859.6|7856.8|7863.6|7860.8|7853.6|7850.8|1678
1633695300000|2021-10-08 12:15:00|7860.3|7857.5|7856.3|7853.5|7861.6|7858.8|7855.6|7852.8|844
1633695600000|2021-10-08 12:20:00|7856.6|7853.8|7864.1|7861.3|7864.3|7861.5|7856.1|7853.3|738
1633695900000|2021-10-08 12:25:00|7864.3|7861.5|7877.9|7875.1|7883.3|7877.9|7861.6|7858.8|2433
1633696200000|2021-10-08 12:30:00|7877.7|7874.9|7858.2|7855.4|7878.8|7875.8|7845.9|7843.1|3726
1633696500000|2021-10-08 12:35:00|7857.2|7854.4|7877.2|7874.4|7882.2|7879.4|7855.2|7852.4|2361
1633696800000|2021-10-08 12:40:00|7877.4|7874.6|7894.2|7891.4|7901.6|7898.8|7876.6|7873.8|3581
1633697100000|2021-10-08 12:45:00|7894.6|7891.8|7892.6|7889.8|7902.2|7899.4|7882.6|7879.8|6999
1633697400000|2021-10-08 12:50:00|7893.3|7890.5|7889.6|7886.8|7900.6|7897.8|7885.6|7882.8|2002
1633697700000|2021-10-08 12:55:00|7888.8|7886|7893.3|7890.5|7899.3|7896.5|7883.3|7880.5|3906
1633698000000|2021-10-08 13:00:00|7892.8|7890|7909.3|7906.5|7909.6|7906.8|7870.1|7867.3|9038
1633698300000|2021-10-08 13:05:00|7909.6|7906.8|7912.9|7910.1|7915.6|7912.8|7902.9|7900.1|4224
1633698600000|2021-10-08 13:10:00|7913.1|7910.3|7899.9|7897.1|7916.6|7913.8|7888.3|7885.5|4524
1633698900000|2021-10-08 13:15:00|7900.3|7897.5|7904.6|7901.8|7909.9|7907.1|7898.3|7895.5|3344
1633699200000|2021-10-08 13:20:00|7904.9|7902.1|7915.9|7913.1|7920.6|7917.8|7898.3|7895.5|5429
1633699500000|2021-10-08 13:25:00|7916.2|7913.4|7934|7931.2|7936.3|7933.5|7915.2|7912.4|6742
1633699800000|2021-10-08 13:30:00|7934.7|7931.9|7923.6|7920.8|7964.4|7961.6|7920|7917.2|14673
1633700100000|2021-10-08 13:35:00|7923.3|7920.5|7944.3|7941.5|7944.6|7941.8|7921.3|7918.5|9140
1633700400000|2021-10-08 13:40:00|7944.6|7941.8|7940.4|7937.6|7951.6|7948.8|7930.6|7927.8|5884
1633700700000|2021-10-08 13:45:00|7940.2|7937.4|7942.9|7940.1|7945.9|7943.1|7930.6|7927.8|2987
1633701000000|2021-10-08 13:50:00|7943.1|7940.3|7941.6|7938.8|7945.4|7942.6|7925.4|7922.6|6976
1633701300000|2021-10-08 13:55:00|7941.9|7939.1|7943.3|7940.5|7947.6|7944.8|7932.2|7929.4|6197
1633701600000|2021-10-08 14:00:00|7943.6|7940.8|7964.3|7961.5|7965|7962.2|7943.3|7940.5|9952
1633701900000|2021-10-08 14:05:00|7964|7961.2|7972.1|7969.3|7979.1|7976.3|7960.8|7958|17409
1633702200000|2021-10-08 14:10:00|7971.7|7968.9|7966.4|7963.6|7975.1|7972.3|7954.4|7951.6|8500
1633702500000|2021-10-08 14:15:00|7966.1|7963.3|7965.8|7963|7975.8|7973|7960.7|7957.9|5532
1633702800000|2021-10-08 14:20:00|7965.4|7962.6|7964.7|7961.9|7970.8|7968|7955.9|7953.1|5282
1633703100000|2021-10-08 14:25:00|7964.4|7961.6|7972.9|7970.1|7976.4|7973.6|7961|7958.2|3549
1633703400000|2021-10-08 14:30:00|7973|7970.2|7971.3|7968.5|7981.4|7978.6|7971.3|7968.5|7165
1633703700000|2021-10-08 14:35:00|7971.7|7968.9|7967.7|7964.9|7976|7973.2|7963.3|7960.5|2699
1633704000000|2021-10-08 14:40:00|7967.3|7964.5|7959.3|7956.5|7975|7972.2|7953.3|7950.5|4033
1633704300000|2021-10-08 14:45:00|7959.1|7956.3|7950|7947.2|7964.3|7961.5|7945|7942.2|3308
1633704600000|2021-10-08 14:50:00|7950.3|7947.5|7949.9|7947.1|7960.9|7958.1|7937.9|7935.1|4435
1633704900000|2021-10-08 14:55:00|7950.3|7947.5|7947.3|7944.5|7954.3|7951.5|7942.9|7940.1|2349
1633705200000|2021-10-08 15:00:00|7946.9|7944.1|7947.3|7944.5|7954.3|7951.5|7944.3|7941.5|2814
1633705500000|2021-10-08 15:05:00|7947.8|7945|7939.1|7936.3|7953.6|7950.8|7938.9|7936.1|2517
1633705800000|2021-10-08 15:10:00|7939.6|7936.8|7933.6|7930.8|7941.9|7939.1|7914.2|7911.4|7573
1633706100000|2021-10-08 15:15:00|7933.9|7931.1|7934.3|7931.5|7940.6|7937.8|7925.3|7922.5|2913
1633706400000|2021-10-08 15:20:00|7934.6|7931.8|7943.6|7940.8|7946.6|7943.8|7933.3|7930.5|1921
1633706700000|2021-10-08 15:25:00|7943.8|7941|7949.3|7946.5|7953.8|7949.8|7936.6|7933.8|4026
1633707000000|2021-10-08 15:30:00|7948.6|7945.8|7934.9|7932.1|7954.9|7952.1|7932.6|7929.8|5909
1633707300000|2021-10-08 15:35:00|7934.3|7931.5|7948.6|7945.8|7950.6|7947.8|7932.9|7930.1|2208
1633707600000|2021-10-08 15:40:00|7948.9|7946.1|7947.8|7945|7950.9|7948.1|7941.6|7938.8|2145
1633707900000|2021-10-08 15:45:00|7948|7945.2|7950.3|7947.5|7955|7952.2|7946|7943.2|1662
1633708200000|2021-10-08 15:50:00|7950.5|7947.7|7962.8|7960|7968.9|7966.1|7949.6|7946.8|2616
1633708500000|2021-10-08 15:55:00|7962.6|7959.8|7937.3|7934.5|7964.9|7962.1|7935.9|7933.1|3315
1633708800000|2021-10-08 16:00:00|7937.4|7934.6|7938.3|7935.5|7945.3|7942.5|7933.9|7931.1|2521
1633709100000|2021-10-08 16:05:00|7937.9|7935.1|7922.9|7920.1|7938.3|7935.5|7918.9|7916.1|2956
1633709400000|2021-10-08 16:10:00|7923.3|7920.5|7903.6|7900.8|7927.3|7924.5|7903.6|7900.8|3808
1633709700000|2021-10-08 16:15:00|7903.7|7900.9|7902.2|7899.4|7912.2|7909.4|7899.2|7896.4|4010
1633710000000|2021-10-08 16:20:00|7902.4|7899.6|7899.9|7897.1|7907.6|7904.8|7898.9|7896.1|3035
1633710300000|2021-10-08 16:25:00|7900.2|7897.4|7896.2|7893.4|7902.7|7899.9|7887.6|7884.8|3711
1633710600000|2021-10-08 16:30:00|7897.2|7894.4|7879.5|7876.7|7899.9|7897.1|7875.5|7872.7|3466
1633710900000|2021-10-08 16:35:00|7879.4|7876.6|7886.9|7884.1|7888.9|7886.1|7879.2|7876.4|2374
1633711200000|2021-10-08 16:40:00|7887.5|7884.7|7884.9|7882.1|7889.2|7886.4|7879.5|7876.7|2872
1633711500000|2021-10-08 16:45:00|7884.5|7881.7|7881.9|7879.1|7885.9|7883.1|7878.2|7875.4|1308
1633711800000|2021-10-08 16:50:00|7881.5|7878.7|7900.5|7897.7|7903.5|7900.7|7881.5|7878.7|2324
1633712100000|2021-10-08 16:55:00|7901.2|7898.4|7901.5|7898.7|7902.5|7899.7|7895.5|7892.7|1863
1633712400000|2021-10-08 17:00:00|7901.8|7899|7911.5|7908.7|7915.8|7913|7900.8|7898|2478
1633712700000|2021-10-08 17:05:00|7911.8|7909|7902.3|7899.5|7918.8|7916|7901.8|7899|1798
1633713000000|2021-10-08 17:10:00|7902.5|7899.7|7909.8|7907|7911.8|7909|7897.8|7895|1570
1633713300000|2021-10-08 17:15:00|7910|7907.2|7877.8|7875|7914.1|7911.3|7877.2|7874.4|3176
1633713600000|2021-10-08 17:20:00|7878|7875.2|7885.5|7882.7|7890.5|7887.7|7874.8|7872|2653
1633713900000|2021-10-08 17:25:00|7885.8|7883|7849.8|7847|7889.5|7886.7|7847.8|7845|4855
1633714200000|2021-10-08 17:30:00|7849.6|7846.8|7842.8|7840|7859.8|7857|7838.1|7835.3|4337
1633714500000|2021-10-08 17:35:00|7843.5|7840.7|7858.5|7855.7|7862.5|7859.7|7838.8|7836|3704
1633714800000|2021-10-08 17:40:00|7857.5|7854.7|7857.1|7854.3|7867.3|7864.5|7854.8|7852|2442
1633715100000|2021-10-08 17:45:00|7856.8|7854|7875.5|7872.7|7876.5|7873.7|7856.3|7853.5|9040
1633715400000|2021-10-08 17:50:00|7875.2|7872.4|7881|7878.2|7885.5|7882.7|7873.2|7870.4|3604
1633715700000|2021-10-08 17:55:00|7880.8|7878|7898.2|7895.4|7904.9|7902.1|7879.8|7877|19885
1633716000000|2021-10-08 18:00:00|7897.6|7894.8|7905.3|7902.5|7909|7906.2|7889.6|7886.8|9920
1633716300000|2021-10-08 18:05:00|7904.9|7902.1|7898.9|7896.1|7909.3|7906.5|7897.6|7894.8|4894
1633716600000|2021-10-08 18:10:00|7898.6|7895.8|7892.3|7889.5|7899.6|7896.8|7885.6|7882.8|6454
1633716900000|2021-10-08 18:15:00|7892.6|7889.8|7902.4|7899.6|7916.2|7913.4|7889.1|7886.3|20766
1633717200000|2021-10-08 18:20:00|7903.2|7900.4|7901.3|7898.5|7908.1|7905.3|7895|7892.2|12185
1633717500000|2021-10-08 18:25:00|7901|7898.2|7903|7900.2|7906.3|7903.5|7889.6|7886.8|20715
1633717800000|2021-10-08 18:30:00|7903.3|7900.5|7889.3|7886.5|7904.3|7901.5|7888.3|7885.5|5417
1633718100000|2021-10-08 18:35:00|7889.6|7886.8|7898.9|7896.1|7899.2|7896.4|7886.9|7884.1|1856
1633718400000|2021-10-08 18:40:00|7898.6|7895.8|7899.7|7896.9|7900.2|7897.4|7890.6|7887.8|1920
1633718700000|2021-10-08 18:45:00|7899.9|7897.1|7906.3|7903.5|7909|7906.2|7898.7|7895.9|1536
1633719000000|2021-10-08 18:50:00|7905.6|7902.8|7904.9|7902.1|7906.3|7903.5|7902.3|7899.5|1115
1633719300000|2021-10-08 18:55:00|7904.6|7901.8|7905.6|7902.8|7911.3|7908.5|7903.9|7901.1|414
1633719600000|2021-10-08 19:00:00|7905.8|7903|7904.6|7901.8|7906|7903.2|7902.3|7899.5|508
1633719900000|2021-10-08 19:05:00|7904.9|7902.1|7907.6|7904.8|7908.1|7905.3|7900.4|7897.6|380
1633720200000|2021-10-08 19:10:00|7907.3|7904.5|7912.3|7909.5|7913.3|7910.5|7907.3|7904.5|320
1633720500000|2021-10-08 19:15:00|7911.9|7909.1|7913.4|7910.6|7916.3|7913.5|7911.3|7908.5|606
1633720800000|2021-10-08 19:20:00|7913.6|7910.8|7908.6|7905.8|7913.9|7911.1|7907.3|7904.5|643
1633721100000|2021-10-08 19:25:00|7909.6|7906.8|7921.3|7918.5|7921.9|7919.1|7909.3|7906.5|1228
1633721400000|2021-10-08 19:30:00|7920.9|7918.1|7918.9|7916.1|7921.9|7919.1|7917.9|7915.1|532
1633721700000|2021-10-08 19:35:00|7919.4|7916.6|7918.9|7916.1|7920.3|7917.5|7915.9|7913.1|614
1633722000000|2021-10-08 19:40:00|7918.6|7915.8|7917.9|7915.1|7920.4|7917.6|7914.9|7912.1|403
1633722300000|2021-10-08 19:45:00|7917.6|7914.8|7916.9|7914.1|7921.9|7919.1|7914.9|7912.1|392
1633722600000|2021-10-08 19:50:00|7915.9|7913.1|7914.9|7912.1|7917.9|7915.1|7913.9|7911.1|417
1633722900000|2021-10-08 19:55:00|7915.2|7912.4|7910.9|7908.1|7916.9|7914.1|7909.6|7906.8|408
1633723200000|2021-10-08 20:00:00|7910.7|7907.9|7911.2|7908.4|7912.2|7909.4|7909.2|7906.4|561
1633723500000|2021-10-08 20:05:00|7911.9|7909.1|7910.2|7907.4|7911.9|7909.1|7909|7906.2|169
1633723800000|2021-10-08 20:10:00|7910.5|7907.7|7914.9|7912.1|7916.2|7913.4|7909.9|7907.1|277
1633724100000|2021-10-08 20:15:00|7915|7912.2|7910.5|7907.7|7915.9|7913.1|7907.5|7904.7|214
1633724400000|2021-10-08 20:20:00|7910.7|7907.9|7910|7907.2|7911.8|7909|7908.5|7905.7|119
1633724700000|2021-10-08 20:25:00|7909.8|7907|7910|7907.2|7910.5|7907.7|7907.5|7904.7|157
1633725000000|2021-10-08 20:30:00|7909.8|7907|7912.8|7910|7913.2|7910.4|7909.5|7906.7|274
1633725300000|2021-10-08 20:35:00|7911.8|7909|7912|7909.2|7912.3|7909.5|7911|7908.2|193
1633725600000|2021-10-08 20:40:00|7911.8|7909|7911.8|7909|7915.5|7912.7|7911.2|7908.4|118
1633725900000|2021-10-08 20:45:00|7911.5|7908.7|7915.2|7912.4|7915.2|7912.4|7907.8|7905|243
1633726200000|2021-10-08 20:50:00|7914.2|7911.4|7913.5|7910.7|7916.5|7913.7|7913.2|7910.4|517
1633726500000|2021-10-08 20:55:00|7912.8|7910|7920|7917.2|7923.9|7919|7912|7909.2|608
1633903200000|2021-10-10 22:00:00|7917.2|7914.4|7942.3|7939.5|7942.6|7939.8|7916.3|7913.5|1243
1633903500000|2021-10-10 22:05:00|7942.1|7939.3|7941.3|7938.5|7942.3|7939.5|7936.1|7932.5|511
1633903800000|2021-10-10 22:10:00|7940.9|7938.1|7966.4|7963.6|7974.9|7972.1|7940.1|7937.3|2704
1633904100000|2021-10-10 22:15:00|7966.8|7964|7976.3|7973.5|7982.8|7980|7966.5|7963.7|2306
1633904400000|2021-10-10 22:20:00|7975.8|7973|7963.7|7960.9|7978.8|7976|7958.5|7955.7|1089
1633904700000|2021-10-10 22:25:00|7963.8|7961|7961.7|7958.9|7966.8|7964|7959.8|7957|271
1633905000000|2021-10-10 22:30:00|7961.8|7959|7950.5|7947.7|7962.8|7960|7950.2|7947.4|794
1633905300000|2021-10-10 22:35:00|7950.7|7947.9|7942.6|7939.8|7954|7951.2|7942.6|7939.8|991
1633905600000|2021-10-10 22:40:00|7943.1|7940.3|7948.6|7945.8|7951.8|7949|7940.1|7937.3|516
1633905900000|2021-10-10 22:45:00|7948.8|7946|7941.6|7938.8|7948.8|7946|7940.8|7938|198
1633906200000|2021-10-10 22:50:00|7940.6|7937.8|7935.1|7932.3|7941.3|7938.5|7934.8|7932|221
1633906500000|2021-10-10 22:55:00|7934.8|7932|7942.2|7939.4|7944.3|7941.5|7934.1|7931.3|178
1633906800000|2021-10-10 23:00:00|7942.7|7938.7|7940.7|7937.9|7942.7|7939.4|7939.1|7936.3|103
1633907100000|2021-10-10 23:05:00|7940.6|7937.8|7936.5|7933.7|7942.7|7939.9|7935.5|7932.7|183
1633907400000|2021-10-10 23:10:00|7936|7933.2|7944.6|7941.8|7945.6|7942.8|7935.5|7932.7|150
1633907700000|2021-10-10 23:15:00|7944.5|7941.7|7948.2|7945.4|7950|7947.2|7941.4|7938.6|473
1633908000000|2021-10-10 23:20:00|7947.7|7944.9|7952.7|7949.9|7956.7|7953.9|7947.7|7944.9|758
1633908300000|2021-10-10 23:25:00|7952.6|7949.8|7944.7|7941.9|7952.6|7949.8|7944.7|7941.9|207
1633908600000|2021-10-10 23:30:00|7944.8|7942|7940.6|7937.8|7944.8|7942|7940.1|7937.3|532
1633908900000|2021-10-10 23:35:00|7940.4|7937.6|7928.4|7925.6|7941.4|7938.6|7926.8|7924|357
1633909200000|2021-10-10 23:40:00|7928.3|7925.5|7929.4|7926.6|7929.4|7926.6|7926.4|7923.6|197
1633909500000|2021-10-10 23:45:00|7929|7926.2|7927.4|7924.6|7933.4|7930.6|7926.4|7923.6|226
1633909800000|2021-10-10 23:50:00|7926.4|7923.6|7927.4|7924.6|7930|7927.2|7926.4|7923.6|120
1633910100000|2021-10-10 23:55:00|7927.3|7924.5|7923.4|7920.6|7931|7928.2|7922.6|7919.8|1040
1633910400000|2021-10-11 00:00:00|7923.7|7920.9|7932.2|7929.4|7933.1|7930.3|7917.7|7914.9|459
1633910700000|2021-10-11 00:05:00|7932.7|7929.9|7936.1|7933.3|7937.5|7934.7|7927.6|7924.7|368
1633911000000|2021-10-11 00:10:00|7935.8|7933|7950.4|7947.6|7951.7|7948.9|7933.1|7930.3|717
1633911300000|2021-10-11 00:15:00|7950.5|7947.7|7958.3|7955.5|7960.3|7957.5|7946.4|7943.6|447
1633911600000|2021-10-11 00:20:00|7958.6|7955.8|7956.2|7953.4|7962.3|7959.5|7954.3|7951.5|378
1633911900000|2021-10-11 00:25:00|7956.3|7953.5|7956.3|7953.5|7961.3|7958.5|7955.3|7952.5|285
1633912200000|2021-10-11 00:30:00|7956.5|7953.7|7968.3|7965.5|7974.1|7971.3|7956|7953.2|943
1633912500000|2021-10-11 00:35:00|7967.3|7964.5|7966|7963.2|7971|7968.2|7965|7962.2|316
1633912800000|2021-10-11 00:40:00|7966.1|7963.3|7967.9|7965.1|7968|7965.2|7962.8|7960|183
1633913100000|2021-10-11 00:45:00|7967.7|7964.9|7970.3|7967.5|7970.9|7968.1|7964.7|7961.9|361
1633913400000|2021-10-11 00:50:00|7970.4|7967.6|7972.3|7969.5|7972.9|7970.1|7968.8|7966|165
1633913700000|2021-10-11 00:55:00|7972.4|7969.6|7972.3|7969.5|7973.9|7971.1|7968.7|7965.9|266
1633914000000|2021-10-11 01:00:00|7972.4|7969.6|7978.3|7975.5|7994.9|7992.1|7972.4|7969.6|2184
1633914300000|2021-10-11 01:05:00|7978|7975.2|7973.3|7970.5|7978|7975.2|7964.6|7961.8|994
1633914600000|2021-10-11 01:10:00|7973.6|7970.8|7964.9|7962.1|7973.9|7971.1|7957.9|7955.1|948
1633914900000|2021-10-11 01:15:00|7965|7962.2|7970.6|7967.8|7970.9|7968.1|7956.6|7953.8|529
1633915200000|2021-10-11 01:20:00|7969.8|7967|7985.2|7982.4|7989.2|7986.4|7969.8|7967|718
1633915500000|2021-10-11 01:25:00|7984.6|7981.8|7976.2|7973.4|7985.1|7982.3|7975.2|7972.4|428
1633915800000|2021-10-11 01:30:00|7976.4|7973.6|7992.7|7989.9|7993.6|7990.8|7976.2|7973.4|648
1633916100000|2021-10-11 01:35:00|7992.9|7990.1|8006|8003.2|8008.1|8005.3|7990.2|7987.4|1377
1633916400000|2021-10-11 01:40:00|8006.1|8003.3|8008.5|8005.7|8019.5|8016.6|8005|8002.2|1435
1633916700000|2021-10-11 01:45:00|8008.6|8005.8|8002|7999.2|8012|8009.2|7995.1|7992.3|2337
1633917000000|2021-10-11 01:50:00|8002.9|8000.1|8005.5|8002.7|8011.7|8008.9|8000.4|7997.6|518
1633917300000|2021-10-11 01:55:00|8005.4|8002.6|7998.4|7995.6|8008.9|8006.1|7997.5|7994.7|1890
1633917600000|2021-10-11 02:00:00|7998|7995.2|7991.3|7988.5|7999.5|7996.7|7984.9|7982.1|2003
1633917900000|2021-10-11 02:05:00|7991.9|7989.1|8005.9|8003.1|8006|8003.2|7991.8|7989|1207
1633918200000|2021-10-11 02:10:00|8006|8003.2|8000.9|7998.1|8006.2|8003.4|7996.9|7994.1|468
1633918500000|2021-10-11 02:15:00|8001|7998.2|8006.8|8004|8007.2|8004.4|7998.9|7996.1|607
1633918800000|2021-10-11 02:20:00|8006.7|8003.9|8002.3|7999.5|8007.2|8004.4|8000.1|7997.3|202
1633919100000|2021-10-11 02:25:00|8002.6|7999.8|8002.6|7999.8|8003.8|8001|8001.1|7998.3|68
1633919400000|2021-10-11 02:30:00|8002.8|8000|8006.8|8004|8011.8|8009|7999.1|7996.3|706
1633919700000|2021-10-11 02:35:00|8006.6|8003.8|8007.5|8004.7|8010.5|8007.7|8003.4|8000.6|471
1633920000000|2021-10-11 02:40:00|8007.6|8004.8|8011.6|8008.8|8012.8|8010|8006.8|8004|479
1633920300000|2021-10-11 02:45:00|8011.7|8008.9|8019.5|8016.7|8022.1|8019.3|8009.7|8006.9|852
1633920600000|2021-10-11 02:50:00|8019|8016.2|8026.7|8023.9|8031.1|8028.3|8018.8|8016|1180
1633920900000|2021-10-11 02:55:00|8027.1|8024.3|8029.2|8026.4|8035.4|8032.6|8026.7|8023.9|879
1633921200000|2021-10-11 03:00:00|8029.6|8026.8|8032.6|8029.8|8038.1|8035.3|8028.4|8025.6|789
1633921500000|2021-10-11 03:05:00|8032.7|8029.9|8032|8029.2|8035.6|8032.8|8028.1|8025.3|788
1633921800000|2021-10-11 03:10:00|8032.1|8029.3|8027|8024.2|8036.3|8033.5|8026.3|8023.5|353
1633922100000|2021-10-11 03:15:00|8027.1|8024.3|8041.8|8039|8045.6|8042.8|8023.6|8020.8|775
1633922400000|2021-10-11 03:20:00|8041.7|8038.9|8048.7|8045.9|8051.3|8048.5|8033.5|8030.7|1298
1633922700000|2021-10-11 03:25:00|8048.9|8046.1|8041.5|8038.7|8051.3|8048.5|8041|8038.2|649
1633923000000|2021-10-11 03:30:00|8041.7|8038.9|8034.7|8031.9|8042|8039.2|8031|8028.2|745
1633923300000|2021-10-11 03:35:00|8035|8032.2|8034.6|8031.8|8040.3|8037.5|8032.7|8029.9|443
1633923600000|2021-10-11 03:40:00|8034.8|8032|8033.3|8030.5|8037.6|8034.8|8029.6|8026.8|500
1633923900000|2021-10-11 03:45:00|8033.6|8030.8|8032.6|8029.8|8035|8032.2|8032|8029.2|573
1633924200000|2021-10-11 03:50:00|8032.8|8030|8033.1|8030.3|8035|8032.2|8030.6|8027.8|162
1633924500000|2021-10-11 03:55:00|8033.3|8030.5|8037.6|8034.8|8039.3|8036.5|8031.3|8028.5|216
1633924800000|2021-10-11 04:00:00|8037.2|8034.4|8038.1|8035.3|8040|8037.2|8035.5|8032.7|222
1633925100000|2021-10-11 04:05:00|8038|8035.2|8033.6|8030.8|8038.6|8035.8|8033.6|8030.8|162
1633925400000|2021-10-11 04:10:00|8034.2|8031.4|8034.2|8031.4|8035.6|8032.8|8032.5|8029.7|211
1633925700000|2021-10-11 04:15:00|8034|8031.2|8034.7|8031.9|8035.2|8032.4|8032.2|8029.4|194
1633926000000|2021-10-11 04:20:00|8034.2|8031.4|8033.2|8030.4|8034.6|8031.8|8032.2|8029.4|76
1633926300000|2021-10-11 04:25:00|8033.1|8030.3|8032.2|8029.4|8034.2|8031.4|8030.8|8028|147
1633926600000|2021-10-11 04:30:00|8032.6|8029.8|8032.4|8029.6|8035.1|8032.3|8031.6|8028.8|184
1633926900000|2021-10-11 04:35:00|8032.6|8029.8|8033.5|8030.7|8036.6|8033.8|8032.2|8029.4|264
1633927200000|2021-10-11 04:40:00|8033.7|8030.9|8043.7|8040.9|8045.2|8042.4|8033.5|8030.7|298
1633927500000|2021-10-11 04:45:00|8043.8|8041|8045.5|8042.7|8047.5|8044.7|8042.5|8039.7|244
1633927800000|2021-10-11 04:50:00|8045.2|8042.4|8040.5|8037.7|8047.8|8045|8040.2|8037.4|406
1633928100000|2021-10-11 04:55:00|8040.4|8037.6|8043.5|8040.7|8045.5|8042.7|8038.7|8035.9|324
1633928400000|2021-10-11 05:00:00|8043|8040.2|8044|8041.2|8046.9|8044.1|8041.9|8039.1|142
1633928700000|2021-10-11 05:05:00|8044.4|8041.6|8043.5|8040.7|8045.1|8042.3|8041.4|8038.6|115
1633929000000|2021-10-11 05:10:00|8043.9|8041.1|8043.4|8040.6|8046.9|8044.1|8040.9|8038.1|352
1633929300000|2021-10-11 05:15:00|8043.5|8040.7|8039.5|8036.7|8046.5|8043.7|8038.3|8032.6|476
1633929600000|2021-10-11 05:20:00|8039.6|8036.8|8033.5|8030.7|8040.5|8037.7|8032|8029.2|663
1633929900000|2021-10-11 05:25:00|8033.6|8030.8|8029.5|8026.7|8035.1|8032.3|8027.5|8024.7|483
1633930200000|2021-10-11 05:30:00|8030.1|8027.3|8033.8|8031|8038.8|8036|8030.1|8027.3|379
1633930500000|2021-10-11 05:35:00|8034.2|8031.4|8038.3|8035.5|8041.4|8038.6|8034.2|8031.4|236
1633930800000|2021-10-11 05:40:00|8038.4|8035.6|8045.4|8042.6|8047.4|8044.6|8036.4|8033.6|460
1633931100000|2021-10-11 05:45:00|8045.3|8042.5|8047.8|8045|8052.1|8049.3|8043.8|8041|516
1633931400000|2021-10-11 05:50:00|8047.4|8044.6|8046.4|8043.6|8049.4|8046.6|8045.4|8042.6|186
1633931700000|2021-10-11 05:55:00|8045.9|8043.1|8042.4|8039.6|8046.4|8043.6|8039.4|8036.6|238
1633932000000|2021-10-11 06:00:00|8042.3|8039.5|8036.4|8033.6|8045.9|8043.1|8031.4|8028.6|515
1633932300000|2021-10-11 06:05:00|8036.9|8034.1|8029.4|8026.6|8037.3|8034.5|8026.4|8023.6|509
1633932600000|2021-10-11 06:10:00|8029.3|8026.5|8026.1|8023.3|8035.8|8033|8025.8|8023|980
1633932900000|2021-10-11 06:15:00|8026.8|8024|8021.5|8018.7|8030.6|8027.8|8021.5|8018.7|1969
1633933200000|2021-10-11 06:20:00|8020.5|8017.7|8017.3|8014.5|8022.8|8020|8014.2|8011.4|858
1633933500000|2021-10-11 06:25:00|8017.2|8014.4|8022.7|8019.9|8025.7|8022.9|8016.2|8013.4|2146
1633933800000|2021-10-11 06:30:00|8023.1|8020.3|8018.1|8015.3|8023.1|8020.3|8014.5|8011.7|930
1633934100000|2021-10-11 06:35:00|8018|8015.2|8017.6|8014.8|8020.1|8017.3|8015.1|8012.3|457
1633934400000|2021-10-11 06:40:00|8017.7|8014.9|8023.1|8020.3|8023.7|8020.9|8016.4|8013.6|318
1633934700000|2021-10-11 06:45:00|8023.6|8020.8|8030.4|8027.6|8035.7|8032.9|8023.6|8020.8|671
1633935000000|2021-10-11 06:50:00|8030.7|8027.9|8033.1|8030.3|8033.6|8030.8|8028.4|8025.6|304
1633935300000|2021-10-11 06:55:00|8032.4|8029.6|8038.4|8035.6|8038.4|8035.6|8029.4|8026.6|431
1633935600000|2021-10-11 07:00:00|8038|8035.2|8047.4|8044.6|8050.4|8047.6|8034|8031.2|1573
1633935900000|2021-10-11 07:05:00|8047.8|8045|8052.7|8049.9|8059|8056.2|8047.8|8045|2640
1633936200000|2021-10-11 07:10:00|8053|8050.2|8042.9|8040.1|8055|8052.2|8041.4|8038.6|1140
1633936500000|2021-10-11 07:15:00|8043|8040.2|8041|8038.2|8049.6|8046.8|8039.4|8036.6|585
1633936800000|2021-10-11 07:20:00|8041.4|8038.6|8041.6|8038.8|8043.5|8040.7|8038|8035.2|839
1633937100000|2021-10-11 07:25:00|8042|8039.2|8057.9|8055.1|8060.2|8057.4|8041|8038.2|2623
1633937400000|2021-10-11 07:30:00|8058.3|8055.5|8056.4|8053.6|8059.9|8057.1|8055|8052.2|686
1633937700000|2021-10-11 07:35:00|8056.2|8053.4|8046.2|8043.4|8056.9|8054.1|8039.9|8037.1|1026
1633938000000|2021-10-11 07:40:00|8045.9|8043.1|8045.6|8042.8|8051.1|8048.3|8042.9|8040.1|1143
1633938300000|2021-10-11 07:45:00|8045.8|8043|8051.7|8048.9|8059.5|8056.7|8044.1|8041.3|2018
1633938600000|2021-10-11 07:50:00|8051.4|8048.6|8052.9|8050.1|8056.7|8053.9|8051.4|8048.6|1641
1633938900000|2021-10-11 07:55:00|8052.4|8049.6|8058.6|8055.8|8060.6|8057.8|8048.6|8045.8|1044
1633939200000|2021-10-11 08:00:00|8058.1|8055.3|8058.6|8055.8|8058.6|8055.8|8049.6|8046.8|1170
1633939500000|2021-10-11 08:05:00|8058.9|8056.1|8068.5|8065.7|8070.3|8067.5|8058.9|8056.1|3462
1633939800000|2021-10-11 08:10:00|8068.6|8065.8|8072.4|8069.6|8072.8|8070|8064.1|8061.3|967
1633940100000|2021-10-11 08:15:00|8072.8|8070|8075.7|8072.9|8080.8|8078|8072.4|8069.6|1538
1633940400000|2021-10-11 08:20:00|8075.4|8072.6|8064.5|8061.7|8080.2|8077.4|8063|8060.2|3377
1633940700000|2021-10-11 08:25:00|8064.1|8061.3|8074.5|8071.7|8080.1|8077.3|8063.8|8061|2074
1633941000000|2021-10-11 08:30:00|8075.1|8072.3|8074.5|8071.7|8082.2|8079.4|8074|8071.2|1677
1633941300000|2021-10-11 08:35:00|8073.8|8071|8071.4|8068.6|8080.3|8077.5|8071.4|8068.6|1104
1633941600000|2021-10-11 08:40:00|8071.6|8068.8|8073.1|8070.3|8073.8|8071|8068.1|8065.3|680
1633941900000|2021-10-11 08:45:00|8072.8|8070|8086.7|8083.9|8090.3|8087.5|8072.8|8070|2353
1633942200000|2021-10-11 08:50:00|8087.1|8084.3|8095.7|8092.9|8098.3|8095.5|8087.1|8084.3|1133
1633942500000|2021-10-11 08:55:00|8095.5|8092.7|8099.2|8096.4|8099.7|8096.9|8088|8085.2|833
1633942800000|2021-10-11 09:00:00|8098.7|8095.9|8091.7|8088.9|8101.3|8098.5|8091.3|8088.5|1222
1633943100000|2021-10-11 09:05:00|8091.3|8088.5|8078|8075.2|8094.3|8091.5|8078|8075.2|2064
1633943400000|2021-10-11 09:10:00|8078.4|8075.6|8073.5|8070.7|8081|8078.2|8072|8069.2|763
1633943700000|2021-10-11 09:15:00|8073.4|8070.6|8084.4|8081.6|8085.1|8082.3|8073|8070.2|585
1633944000000|2021-10-11 09:20:00|8084.7|8081.9|8077|8074.2|8091.4|8088.6|8076.8|8074|2200
1633944300000|2021-10-11 09:25:00|8076.8|8074|8074|8071.2|8082.1|8079.3|8073.3|8070.5|447
1633944600000|2021-10-11 09:30:00|8073.8|8071|8075.8|8073|8075.8|8073|8068.8|8066|657
1633944900000|2021-10-11 09:35:00|8076.3|8073.5|8072.3|8069.5|8078.5|8075.7|8071.4|8068.6|432
1633945200000|2021-10-11 09:40:00|8072.8|8070|8068.2|8065.4|8072.8|8070|8064.4|8061.6|3131
1633945500000|2021-10-11 09:45:00|8068.5|8065.7|8064.5|8061.7|8072.9|8070.1|8057.9|8055.1|1072
1633945800000|2021-10-11 09:50:00|8064.3|8061.5|8070.8|8068|8073.4|8070.6|8063.3|8060.5|1801
1633946100000|2021-10-11 09:55:00|8070.4|8067.6|8083.3|8080.5|8085.3|8082.5|8070.4|8067.6|1774
1633946400000|2021-10-11 10:00:00|8083.2|8080.4|8079.7|8076.9|8087.7|8084.9|8078.9|8076.1|588
1633946700000|2021-10-11 10:05:00|8079.2|8076.4|8086.7|8083.9|8086.7|8083.9|8078.7|8075.9|371
1633947000000|2021-10-11 10:10:00|8086.3|8083.5|8098.7|8095.9|8103.2|8100.4|8083.6|8080.8|1627
1633947300000|2021-10-11 10:15:00|8098.2|8095.4|8103|8100.2|8105.7|8102.9|8096.2|8093.4|4515
1633947600000|2021-10-11 10:20:00|8102.4|8099.6|8104.2|8101.4|8105.9|8103.1|8095.7|8092.9|1977
1633947900000|2021-10-11 10:25:00|8103.8|8101|8100.3|8097.5|8104.3|8101.5|8094.7|8091.9|695
1633948200000|2021-10-11 10:30:00|8099.9|8097.1|8097.3|8094.5|8100.9|8098.1|8092.6|8089.8|864
1633948500000|2021-10-11 10:35:00|8097.6|8094.8|8105.8|8103|8106.2|8103.4|8095.6|8092.8|2676
1633948800000|2021-10-11 10:40:00|8105.4|8102.6|8106.4|8103.6|8111.4|8108.6|8104.8|8102|2835
1633949100000|2021-10-11 10:45:00|8106|8103.2|8098.5|8095.7|8108.7|8105.9|8096.4|8093.6|1733
1633949400000|2021-10-11 10:50:00|8098.9|8096.1|8087|8084.2|8099|8096.2|8086.5|8083.7|1249
1633949700000|2021-10-11 10:55:00|8086.5|8083.7|8086.2|8083.4|8088|8085.2|8076.7|8073.9|1409
1633950000000|2021-10-11 11:00:00|8086.4|8083.6|8101.3|8098.5|8102|8099.2|8082|8079.2|5908
1633950300000|2021-10-11 11:05:00|8101.7|8098.9|8118.5|8115.7|8122.8|8120|8097.7|8094.9|9736
1633950600000|2021-10-11 11:10:00|8118.4|8115.6|8133.8|8131|8137.3|8134.5|8117.9|8115.1|8590
1633950900000|2021-10-11 11:15:00|8133.6|8130.8|8126.8|8124|8135.6|8132.8|8125.8|8123|3482
1633951200000|2021-10-11 11:20:00|8127|8124.2|8123.3|8120.5|8131.4|8128.6|8120.8|8118|3907
1633951500000|2021-10-11 11:25:00|8123.5|8120.7|8123|8120.2|8130.5|8127.7|8121.2|8118.4|3654
1633951800000|2021-10-11 11:30:00|8123.5|8120.7|8123.7|8120.9|8125.3|8122.5|8116.2|8113.4|3467
1633952100000|2021-10-11 11:35:00|8123.6|8120.8|8126.3|8123.5|8131.6|8128.8|8117.9|8115.1|5819
1633952400000|2021-10-11 11:40:00|8126.9|8124.1|8120.7|8117.9|8130.3|8127.5|8119.7|8116.9|3755
1633952700000|2021-10-11 11:45:00|8121|8118.2|8119.4|8116.6|8127.4|8124.6|8117.4|8114.6|984
1633953000000|2021-10-11 11:50:00|8119.2|8116.4|8119.3|8116.5|8120.3|8117.5|8111.4|8108.6|2893
1633953300000|2021-10-11 11:55:00|8119.7|8116.9|8120.1|8117.3|8125.6|8122.8|8115.3|8112.5|1573
1633953600000|2021-10-11 12:00:00|8120.2|8117.4|8111.6|8108.8|8120.7|8117.9|8108.3|8105.5|2923
1633953900000|2021-10-11 12:05:00|8110.6|8107.8|8104.8|8102|8114.6|8111.8|8101.5|8098.7|1508
1633954200000|2021-10-11 12:10:00|8104.7|8101.9|8104.4|8101.6|8112.2|8109.4|8100.8|8098|3088
1633954500000|2021-10-11 12:15:00|8104.6|8101.8|8105.5|8102.7|8109.6|8106.8|8099.4|8096.6|1080
1633954800000|2021-10-11 12:20:00|8104.9|8102.1|8106.4|8103.6|8116|8113.2|8104|8101.2|2478
1633955100000|2021-10-11 12:25:00|8105.8|8103|8063.1|8060.3|8106.8|8104|8061.7|8058.9|9842
1633955400000|2021-10-11 12:30:00|8062.7|8059.9|8073.3|8070.5|8081.2|8078.4|8059.7|8056.9|6581
1633955700000|2021-10-11 12:35:00|8072.9|8070.1|8036.5|8033.7|8074.1|8071.3|8032.6|8029.8|8539
1633956000000|2021-10-11 12:40:00|8036.6|8033.8|8052.2|8049.4|8066.6|8063.8|8035.8|8033|5546
1633956300000|2021-10-11 12:45:00|8052.4|8049.6|8055.4|8052.6|8063.5|8060.7|8041.9|8039.1|3367
1633956600000|2021-10-11 12:50:00|8054.7|8051.9|8078.2|8075.4|8078.9|8076.1|8049.1|8046.3|3553
1633956900000|2021-10-11 12:55:00|8078.6|8075.8|8081.2|8078.4|8087.4|8084.6|8071.2|8068.4|3328
1633957200000|2021-10-11 13:00:00|8081.1|8078.3|8044.2|8041.4|8084.7|8081.9|8019.3|8016.5|8758
1633957500000|2021-10-11 13:05:00|8043.6|8040.8|8029.8|8027|8047.2|8044.4|8022.3|8019.5|3988
1633957800000|2021-10-11 13:10:00|8029.4|8026.6|8032.8|8030|8048.7|8045.9|8027.8|8025|8030
1633958100000|2021-10-11 13:15:00|8032.3|8029.5|8042.9|8040.1|8044.6|8041.8|8028.3|8025.5|5395
1633958400000|2021-10-11 13:20:00|8042.8|8040|8052.3|8049.5|8052.8|8050|8036.9|8034.1|3710
1633958700000|2021-10-11 13:25:00|8051.9|8049.1|8056.1|8053.3|8056.1|8053.3|8045.3|8042.5|2528
1633959000000|2021-10-11 13:30:00|8055.7|8052.9|8031.9|8029.1|8057.1|8054.3|8027.3|8024.5|4320
1633959300000|2021-10-11 13:35:00|8030.9|8028.1|8060.8|8058|8068.3|8065.5|8029.5|8026.7|3917
1633959600000|2021-10-11 13:40:00|8060.9|8058.1|8071.3|8068.5|8072.8|8070|8048.8|8046|3288
1633959900000|2021-10-11 13:45:00|8071.5|8068.7|8079.8|8077|8086.4|8083.6|8067|8064.2|3556
1633960200000|2021-10-11 13:50:00|8079.1|8076.3|8083.9|8081.1|8094.7|8091.9|8078.1|8075.3|5099
1633960500000|2021-10-11 13:55:00|8083.8|8081|8090.1|8087.3|8095.3|8092.5|8081.1|8078.3|2888
1633960800000|2021-10-11 14:00:00|8090|8087.2|8092.3|8089.5|8098.6|8095.8|8076.4|8073.6|3602
1633961100000|2021-10-11 14:05:00|8093.3|8090.5|8083|8080.2|8096.3|8093.5|8080.5|8077.7|5329
1633961400000|2021-10-11 14:10:00|8083.3|8080.5|8070.3|8067.5|8087.8|8085|8065.6|8062.8|5674
1633961700000|2021-10-11 14:15:00|8070.5|8067.7|8062.9|8060.1|8084.3|8081.5|8062.6|8059.8|4901
1633962000000|2021-10-11 14:20:00|8063.3|8060.5|8064.7|8061.9|8070.8|8068|8053.9|8051.1|4675
1633962300000|2021-10-11 14:25:00|8064.6|8061.8|8063.7|8060.9|8067.3|8064.5|8051.9|8049.1|5095
1633962600000|2021-10-11 14:30:00|8063.8|8061|8061.8|8059|8071.7|8068.9|8045.9|8043.1|4582
1633962900000|2021-10-11 14:35:00|8061.5|8058.7|8064.2|8061.4|8070.3|8067.5|8054|8051.2|2804
1633963200000|2021-10-11 14:40:00|8063.7|8060.9|8050.9|8048.1|8065.9|8063.1|8045.4|8042.6|2074
1633963500000|2021-10-11 14:45:00|8051.6|8048.8|8041.7|8038.9|8054.6|8051.8|8032.7|8029.9|5583
1633963800000|2021-10-11 14:50:00|8042.4|8039.6|8044.5|8041.7|8053.6|8050.8|8039.1|8036.3|3806
1633964100000|2021-10-11 14:55:00|8044.6|8041.8|8042.1|8039.3|8047.9|8045.1|8037.4|8034.6|3476
1633964400000|2021-10-11 15:00:00|8042.4|8039.6|8040.6|8037.8|8048.9|8046.1|8032.1|8029.3|2027
1633964700000|2021-10-11 15:05:00|8040.2|8037.4|8047.6|8044.8|8052.1|8049.3|8039.2|8036.4|2622
1633965000000|2021-10-11 15:10:00|8047.7|8044.9|8057.5|8054.7|8059.2|8056.4|8045.8|8043|2324
1633965300000|2021-10-11 15:15:00|8057.1|8054.3|8049|8046.2|8060.1|8057.3|8046|8043.2|1978
1633965600000|2021-10-11 15:20:00|8049.3|8046.5|8059.7|8056.9|8061.1|8058.3|8049.3|8046.5|1754
1633965900000|2021-10-11 15:25:00|8060.1|8057.3|8070.4|8067.6|8078.6|8075.8|8057.3|8054.5|4844
1633966200000|2021-10-11 15:30:00|8070.1|8067.3|8053.6|8050.8|8070.1|8067.3|8049.7|8046.9|3569
1633966500000|2021-10-11 15:35:00|8053.9|8051.1|8055.7|8052.9|8063.6|8060.8|8052.9|8050.1|1770
1633966800000|2021-10-11 15:40:00|8056.2|8053.4|8050.4|8047.6|8059.7|8056.9|8049.4|8046.6|1937
1633967100000|2021-10-11 15:45:00|8050.5|8047.7|8054.5|8051.7|8055.7|8052.9|8049.3|8046.5|1369
1633967400000|2021-10-11 15:50:00|8055|8052.2|8067.2|8064.4|8068|8065.2|8050.7|8047.9|2561
1633967700000|2021-10-11 15:55:00|8067.5|8064.7|8075|8072.2|8076.9|8074.1|8060.3|8057.5|2655
1633968000000|2021-10-11 16:00:00|8075.5|8072.7|8086|8083.2|8086|8083.2|8067.5|8064.7|2901
1633968300000|2021-10-11 16:05:00|8085.8|8083|8073.5|8070.7|8086.1|8083.3|8071.9|8069.1|3678
1633968600000|2021-10-11 16:10:00|8074.1|8071.3|8067.4|8064.6|8075.9|8073.1|8065.2|8062.4|2212
1633968900000|2021-10-11 16:15:00|8067|8064.2|8062.7|8059.9|8068.7|8065.9|8059.6|8056.8|1778
1633969200000|2021-10-11 16:20:00|8062.6|8059.8|8072.6|8069.8|8073.1|8070.3|8057.7|8054.9|1604
1633969500000|2021-10-11 16:25:00|8072.3|8069.5|8072.8|8070|8075.2|8072.4|8069|8066.2|1160
1633969800000|2021-10-11 16:30:00|8073.2|8070.4|8074.7|8071.9|8078|8075.2|8072.6|8069.8|1737
1633970100000|2021-10-11 16:35:00|8074.1|8071.3|8069.8|8067|8075.4|8072.6|8065.2|8062.4|1889
1633970400000|2021-10-11 16:40:00|8070.3|8067.5|8071.2|8068.4|8072.8|8070|8064.9|8062.1|1141
1633970700000|2021-10-11 16:45:00|8071.4|8068.6|8071.4|8068.6|8073.8|8071|8069.4|8066.6|1430
1633971000000|2021-10-11 16:50:00|8072|8069.2|8070.5|8067.7|8075.7|8072.9|8069|8066.2|1356
1633971300000|2021-10-11 16:55:00|8070.7|8067.9|8060.8|8058|8071.4|8068.6|8059.4|8056.6|1605
1633971600000|2021-10-11 17:00:00|8060.9|8058.1|8061.4|8058.6|8066|8063.2|8057|8054.2|1088
1633971900000|2021-10-11 17:05:00|8061|8058.2|8049.4|8046.6|8061|8058.2|8046.4|8043.6|1235
1633972200000|2021-10-11 17:10:00|8049|8046.2|8059.6|8056.8|8062|8059.2|8048.4|8045.6|1137
1633972500000|2021-10-11 17:15:00|8059.8|8057|8048.4|8045.6|8062.6|8059.8|8047|8044.2|1413
1633972800000|2021-10-11 17:20:00|8049.4|8046.6|8041.4|8038.6|8052.4|8049.6|8040.4|8037.6|1282
1633973100000|2021-10-11 17:25:00|8041.7|8038.9|8046|8043.2|8048.4|8045.6|8038.1|8035.3|1818
1633973400000|2021-10-11 17:30:00|8045.6|8042.8|8057.8|8055|8057.8|8055|8040.6|8037.8|1904
1633973700000|2021-10-11 17:35:00|8058|8055.2|8045.1|8042.3|8062.1|8059.3|8045.1|8042.3|2916
1633974000000|2021-10-11 17:40:00|8044.1|8041.3|8047.1|8044.3|8047.8|8045|8041.7|8038.9|1429
1633974300000|2021-10-11 17:45:00|8046.8|8044|8040.8|8038|8047.1|8044.3|8035.6|8032.8|3279
1633974600000|2021-10-11 17:50:00|8040.7|8037.9|8033.1|8030.3|8040.8|8038|8032.9|8030.1|1804
1633974900000|2021-10-11 17:55:00|8033.6|8030.8|8043.7|8040.9|8045.9|8043.1|8025.3|8022.5|4556
1633975200000|2021-10-11 18:00:00|8044.1|8041.3|8026.6|8023.8|8045.7|8042.9|8019.6|8016.8|8321
1633975500000|2021-10-11 18:05:00|8026.4|8023.6|8013.8|8011|8026.4|8023.6|8011.8|8009|4342
1633975800000|2021-10-11 18:10:00|8014.2|8011.4|8014.8|8012|8026.8|8024|8009.5|8006.7|5183
1633976100000|2021-10-11 18:15:00|8015|8012.2|8005.8|8003|8022.7|8019.9|8002.8|8000|6588
1633976400000|2021-10-11 18:20:00|8006.8|8004|8007.8|8005|8015.9|8013.1|8004.5|8001.7|5226
1633976700000|2021-10-11 18:25:00|8006.8|8004|8009.8|8007|8014|8011.2|7992.9|7990.1|18953
1633977000000|2021-10-11 18:30:00|8010|8007.2|7999|7996.2|8011|8008.2|7996.9|7994.1|4344
1633977300000|2021-10-11 18:35:00|7998.9|7996.1|8000.9|7998.1|8001.3|7998.5|7993.3|7990.5|2432
1633977600000|2021-10-11 18:40:00|8000.8|7998|8004.5|8001.7|8005.5|8002.7|7998.4|7995.6|920
1633977900000|2021-10-11 18:45:00|8004.2|8001.4|8006.7|8003.9|8008.9|8006.1|7995.9|7993.1|1463
1633978200000|2021-10-11 18:50:00|8006.6|8003.8|8007.1|8004.3|8009.5|8006.7|8000.7|7997.9|1204
1633978500000|2021-10-11 18:55:00|8006.7|8003.9|8008.7|8005.9|8009.7|8006.9|8005.1|8002.3|420
1633978800000|2021-10-11 19:00:00|8008.5|8005.7|8011.2|8008.4|8012.2|8009.4|8006.2|8003.4|574
1633979100000|2021-10-11 19:05:00|8011|8008.2|8006.6|8003.8|8012.2|8009.4|8004|8001.2|579
1633979400000|2021-10-11 19:10:00|8007|8004.2|8008.3|8005.5|8009.2|8006.4|8005.2|8002.4|661
1633979700000|2021-10-11 19:15:00|8008.5|8005.7|8004.8|8002|8008.8|8006|8003.2|8000.4|363
1633980000000|2021-10-11 19:20:00|8005.2|8002.4|8003.8|8001|8006.2|8003.4|8001.2|7998.4|294
1633980300000|2021-10-11 19:25:00|8004.2|8001.4|8003.1|8000.3|8005.4|8002.6|8002.9|8000.1|813
1633980600000|2021-10-11 19:30:00|8003.2|8000.4|8000.8|7998|8004.2|8001.4|8000.2|7997.4|442
1633980900000|2021-10-11 19:35:00|8000.3|7997.5|8003.2|8000.4|8003.9|8001.1|7999.7|7996.9|314
1633981200000|2021-10-11 19:40:00|8003.4|8000.6|8001.8|7999|8005.2|8002.4|8000.2|7997.4|441
1633981500000|2021-10-11 19:45:00|8002.2|7999.4|8001.2|7998.4|8002.8|8000|7999.7|7996.9|138
1633981800000|2021-10-11 19:50:00|8000.2|7997.4|7999.9|7997.1|8000.9|7998.1|7998.9|7996.1|285
1633982100000|2021-10-11 19:55:00|8000.1|7997.3|8000.5|7997.7|8002.1|7999.3|7998.1|7995.3|545
1633982400000|2021-10-11 20:00:00|8000.1|7997.3|7997.5|7994.7|8002.1|7999.3|7997.1|7994.3|483
1633982700000|2021-10-11 20:05:00|7997.1|7994.3|7998.5|7995.7|7998.5|7995.7|7997.1|7994.3|190
1633983000000|2021-10-11 20:10:00|7998|7995.2|8003.4|8000.6|8004.4|8001.6|7997.9|7995.1|499
1633983300000|2021-10-11 20:15:00|8003.2|8000.4|8004.7|8001.9|8006.4|8003.6|8001.7|7998.9|163
1633983600000|2021-10-11 20:20:00|8004.4|8001.6|8005.7|8002.9|8006.2|8003.4|8003.3|8000.5|227
1633983900000|2021-10-11 20:25:00|8006.2|8003.4|8005.1|8002.3|8006.3|8003.5|8004.1|8001.3|222
1633984200000|2021-10-11 20:30:00|8005.5|8002.7|8003.1|8000.3|8005.7|8002.9|8002.7|7999.3|101
1633984500000|2021-10-11 20:35:00|8003|8000.2|8003.1|8000.3|8005.1|8002.3|8002.1|7999.3|112
1633984800000|2021-10-11 20:40:00|8003.7|8000.9|8004.1|8001.3|8004.1|8001.3|8002.1|7999.3|241
1633985100000|2021-10-11 20:45:00|8004.4|8001.6|8006.4|8003.6|8006.8|8004|8001.4|7998.6|279
1633985400000|2021-10-11 20:50:00|8006.8|8004|8005.4|8002.6|8007.2|8004.4|8002.8|8000|628
1633985700000|2021-10-11 20:55:00|8005.8|8003|8003.2|8000.4|8006.4|8003.6|8002.3|7999.5|247
1633989600000|2021-10-11 22:00:00|8005.2|8001.2|7995|7992.2|8005.6|8002.8|7991.1|7988.3|290
1633989900000|2021-10-11 22:05:00|7994.8|7992|7998.2|7995.4|7998.2|7995.4|7994.8|7992|119
1633990200000|2021-10-11 22:10:00|7998.1|7995.3|7998.2|7995.4|7998.2|7995.4|7997.6|7994.8|54
1633990500000|2021-10-11 22:15:00|7998.1|7995.3|8002.6|7999.8|8002.6|7999.8|7997.3|7994.5|174
1633990800000|2021-10-11 22:20:00|8002.5|7999.7|8002.9|8000.1|8003.2|8000.4|8001.8|7999|86
1633991100000|2021-10-11 22:25:00|8003.7|8000.9|8005.9|8003.1|8005.9|8003.1|8003.3|8000.5|44
1633991400000|2021-10-11 22:30:00|8006.2|8003.4|8001.3|7998.5|8006.2|8003.4|8001.3|7998.5|63
1633991700000|2021-10-11 22:35:00|8001.2|7998.4|7998.3|7995.5|8001.3|7998.5|7996.9|7994.1|49
1633992000000|2021-10-11 22:40:00|7998.2|7995.4|7997.9|7995.1|7998.9|7996.1|7996.9|7994.1|70
1633992300000|2021-10-11 22:45:00|7997.5|7994.7|7995.9|7993.1|7999.3|7996.5|7995.3|7992.5|41
1633992600000|2021-10-11 22:50:00|7995.8|7993|7996.3|7993.5|7997.8|7995|7994.8|7992|85
1633992900000|2021-10-11 22:55:00|7995.5|7992.7|7994.2|7991.4|7997.6|7994.8|7993.8|7991|54
1633993200000|2021-10-11 23:00:00|7993.7|7990.9|7993.2|7990.4|7994.2|7991.4|7991.6|7988.8|71
1633993500000|2021-10-11 23:05:00|7993|7990.2|7992.2|7989.4|7993|7990.2|7991.2|7988.4|94
1633993800000|2021-10-11 23:10:00|7992.1|7989.3|7991.2|7988.4|7992.2|7989.4|7990.9|7988.1|62
1633994100000|2021-10-11 23:15:00|7990.6|7987.8|7984.1|7981.3|7990.6|7987.8|7984.1|7981.3|429
1633994400000|2021-10-11 23:20:00|7983.7|7980.9|7983.2|7980.4|7984.2|7981.4|7978.1|7975.3|238
1633994700000|2021-10-11 23:25:00|7983.1|7980.3|7982.2|7979.4|7983.8|7981|7981.6|7978.8|91
1633995000000|2021-10-11 23:30:00|7981.7|7978.9|7979.2|7976.4|7982.4|7979.6|7978.2|7975.4|105
1633995300000|2021-10-11 23:35:00|7979.4|7976.6|7979.1|7976.3|7980.8|7978|7978.6|7975.8|79
1633995600000|2021-10-11 23:40:00|7979|7976.2|7980.8|7978|7982.8|7980|7978.7|7975.9|107
1633995900000|2021-10-11 23:45:00|7981.2|7978.4|7982.2|7979.4|7982.6|7979.8|7980.8|7978|47
1633996200000|2021-10-11 23:50:00|7981.3|7978.5|7988.8|7986|7989.2|7986.4|7981.3|7978.5|124
1633996500000|2021-10-11 23:55:00|7989.2|7986.4|7995.3|7992.5|7996.3|7993.5|7987.7|7984.9|306
1633996800000|2021-10-12 00:00:00|7994.9|7992.1|7998.8|7996|8001.8|7999|7989.2|7986.4|627
1633997100000|2021-10-12 00:05:00|7998.3|7995.5|7992.3|7989.5|8002.8|8000|7991.5|7988.7|418
1633997400000|2021-10-12 00:10:00|7992.6|7989.8|7995.3|7992.5|7996.1|7993.3|7989.1|7986.3|402
1633997700000|2021-10-12 00:15:00|7995.1|7992.3|7977.9|7975.1|7995.5|7992.7|7973.5|7970.7|636
1633998000000|2021-10-12 00:20:00|7978|7975.2|7980|7977.2|7980.5|7977.7|7974.6|7971.8|218
1633998300000|2021-10-12 00:25:00|7980.4|7977.6|7980.5|7977.7|7984.9|7982.1|7978.3|7975.5|121
1633998600000|2021-10-12 00:30:00|7980.3|7977.5|7983.9|7981.1|7992.9|7990.1|7976.3|7973.5|439
1633998900000|2021-10-12 00:35:00|7983.4|7980.6|7976.9|7974.1|7984.9|7982.1|7975.2|7972.4|206
1633999200000|2021-10-12 00:40:00|7977|7974.2|7973.9|7971.1|7979.5|7976.7|7972.9|7970.1|205
1633999500000|2021-10-12 00:45:00|7973.4|7970.6|7977.8|7975|7978.5|7975.7|7971.9|7969.1|222
1633999800000|2021-10-12 00:50:00|7977.5|7974.7|7979|7976.2|7979.8|7977|7974.5|7971.7|442
1634000100000|2021-10-12 00:55:00|7978.8|7976|7971.8|7969|7979.2|7976.4|7971.2|7968.4|252
1634000400000|2021-10-12 01:00:00|7972.2|7969.4|7972.8|7970|7974.3|7971.5|7964.5|7961.7|894
1634000700000|2021-10-12 01:05:00|7973.2|7970.4|7975.8|7973|7977.7|7974.9|7966.8|7964|582
1634001000000|2021-10-12 01:10:00|7976.3|7973.5|7984.4|7981.6|7985.2|7982.4|7973.9|7971.1|491
1634001300000|2021-10-12 01:15:00|7984.8|7982|7980.4|7977.6|7986.8|7984|7975.8|7973|567
1634001600000|2021-10-12 01:20:00|7980.3|7977.5|7974.8|7972|7983.4|7980.6|7970.3|7967.5|376
1634001900000|2021-10-12 01:25:00|7974.9|7972.1|7971.4|7968.6|7979.7|7976.9|7970.4|7967.6|325
1634002200000|2021-10-12 01:30:00|7971.8|7969|7962.8|7960|7971.8|7969|7959.2|7956.4|876
1634002500000|2021-10-12 01:35:00|7962.7|7959.9|7964.2|7961.4|7969.8|7967|7962.2|7959.4|468
1634002800000|2021-10-12 01:40:00|7963.8|7961|7963.2|7960.4|7966.8|7964|7955.2|7952.4|1051
1634003100000|2021-10-12 01:45:00|7963|7960.2|7971.9|7969.1|7980.9|7978.1|7961.2|7958.4|813
1634003400000|2021-10-12 01:50:00|7971.5|7968.7|7966.6|7963.8|7980.8|7978|7966.5|7963.7|690
1634003700000|2021-10-12 01:55:00|7966.5|7963.7|7969.5|7966.7|7973.5|7970.7|7961.9|7959.1|417
1634004000000|2021-10-12 02:00:00|7969.4|7966.6|7972.5|7969.7|7974.5|7971.7|7966.4|7963.6|246
1634004300000|2021-10-12 02:05:00|7972.7|7969.9|7978.3|7975.5|7984.1|7981.3|7972.5|7969.7|1198
1634004600000|2021-10-12 02:10:00|7978.1|7975.3|7975.3|7972.5|7978.6|7975.8|7974.6|7971.8|303
1634004900000|2021-10-12 02:15:00|7975.1|7972.3|7975.6|7972.8|7976.2|7973.4|7970.1|7967.3|225
1634005200000|2021-10-12 02:20:00|7976.2|7973.4|7974.9|7972.1|7977.7|7974.9|7971.2|7968.4|177
1634005500000|2021-10-12 02:25:00|7974.6|7971.8|7978.2|7975.4|7979.2|7976.4|7972.2|7969.4|213
1634005800000|2021-10-12 02:30:00|7978.1|7975.3|7979.2|7976.4|7979.2|7976.4|7975.2|7972.4|214
1634006100000|2021-10-12 02:35:00|7978.8|7976|7984.2|7981.4|7984.2|7981.4|7978.6|7975.8|478
1634006400000|2021-10-12 02:40:00|7983.7|7980.9|7993.2|7990.4|7996.6|7993.8|7983.2|7980.4|863
1634006700000|2021-10-12 02:45:00|7993.6|7990.8|7993.2|7990.4|7995.2|7992.4|7989.2|7986.4|310
1634007000000|2021-10-12 02:50:00|7994.6|7991.8|7995.8|7993|7996.2|7993.4|7991.6|7988.8|248
1634007300000|2021-10-12 02:55:00|7996.2|7993.4|7996.2|7993.4|7998.3|7995.5|7993.6|7990.8|245
1634007600000|2021-10-12 03:00:00|7996.3|7993.5|8005.8|8003|8005.8|8003|7994.2|7991.4|503
1634007900000|2021-10-12 03:05:00|8006.2|8003.4|7999.6|7996.8|8006.6|8003.8|7999.2|7996.4|499
1634008200000|2021-10-12 03:10:00|8000.2|7997.4|8003.6|8000.8|8004.6|8001.8|7998.6|7995.8|437
1634008500000|2021-10-12 03:15:00|8003.8|8001|8003.5|8000.7|8006.5|8003.7|8000.5|7997.7|442
1634008800000|2021-10-12 03:20:00|8003.8|8001|8005.5|8002.7|8007.2|8004.4|8001.2|7998.4|277
1634009100000|2021-10-12 03:25:00|8005.2|8002.4|8001.1|7998.3|8005.2|8002.4|7996.5|7993.7|324
1634009400000|2021-10-12 03:30:00|8001|7998.2|8001.1|7998.3|8005.1|8002.3|7999.5|7996.7|148
1634009700000|2021-10-12 03:35:00|8001.5|7998.7|8002.1|7999.3|8003.5|8000.7|8001|7998.2|65
1634010000000|2021-10-12 03:40:00|8002|7999.2|7999.1|7996.3|8004|8001.2|7999|7996.2|89
1634010300000|2021-10-12 03:45:00|7999|7996.2|7998.1|7995.3|8001.1|7998.3|7997.5|7994.7|92
1634010600000|2021-10-12 03:50:00|7998|7995.2|7995.7|7992.9|7999.1|7996.3|7995.1|7992.3|115
1634010900000|2021-10-12 03:55:00|7996.1|7993.3|7993.1|7990.3|7997.1|7994.3|7992.1|7989.3|101
1634011200000|2021-10-12 04:00:00|7992.5|7989.7|7996.6|7993.8|7997.1|7994.3|7992.5|7989.7|179
1634011500000|2021-10-12 04:05:00|7996.5|7993.7|7997.1|7994.3|7999.1|7996.3|7996.1|7993.3|117
1634011800000|2021-10-12 04:10:00|7997.2|7994.4|8001.1|7998.3|8001.1|7998.3|7995.5|7992.7|89
1634012100000|2021-10-12 04:15:00|8001.2|7998.4|7999.1|7996.3|8001.2|7998.4|7998.1|7995.3|159
1634012400000|2021-10-12 04:20:00|7999.5|7996.7|8002.1|7999.3|8002.5|7999.7|7999.1|7996.3|133
1634012700000|2021-10-12 04:25:00|8002.5|7999.7|8001.1|7998.3|8002.7|7999.9|8000.4|7997.6|68
1634013000000|2021-10-12 04:30:00|8000.9|7998.1|7996.1|7993.3|8001.1|7998.3|7994.1|7991.3|244
1634013300000|2021-10-12 04:35:00|7996.4|7993.6|7996|7993.2|7997.4|7994.6|7995.4|7992.6|112
1634013600000|2021-10-12 04:40:00|7996.4|7993.6|7998.4|7995.6|7998.7|7995.9|7996|7993.2|112
1634013900000|2021-10-12 04:45:00|7998.5|7995.7|8001.4|7998.6|8002.4|7999.6|7997|7994.2|153
1634014200000|2021-10-12 04:50:00|8001|7998.2|7998.8|7996|8001|7998.2|7997.4|7994.6|123
1634014500000|2021-10-12 04:55:00|7998.4|7995.6|8002|7999.2|8002.6|7999.8|7998.4|7995.6|114
1634014800000|2021-10-12 05:00:00|8001.8|7999|8018|8015.2|8018.6|8015.8|8001|7998.2|845
1634015100000|2021-10-12 05:05:00|8017.9|8015.1|8019.6|8016.8|8021.6|8018.8|8016.9|8014.1|970
1634015400000|2021-10-12 05:10:00|8019.2|8016.4|8022.2|8019.4|8023.9|8021.1|8016.6|8013.8|773
1634015700000|2021-10-12 05:15:00|8021.8|8019|8023.2|8020.4|8024.2|8021.4|8020.2|8017.4|249
1634016000000|2021-10-12 05:20:00|8022.8|8020|8027.8|8025|8027.8|8025|8021.8|8019|294
1634016300000|2021-10-12 05:25:00|8027.2|8024.4|8028.8|8026|8028.8|8026|8023.8|8021|306
1634016600000|2021-10-12 05:30:00|8028.6|8025.8|8026.6|8023.8|8030.8|8028|8021.8|8019|824
1634016900000|2021-10-12 05:35:00|8026.2|8023.4|8037.2|8034.4|8037.7|8034.9|8026.2|8023.4|706
1634017200000|2021-10-12 05:40:00|8037|8034.2|8034.2|8031.4|8037.6|8034.8|8032.2|8029.4|364
1634017500000|2021-10-12 05:45:00|8033.6|8030.8|8040.7|8037.9|8041.8|8039|8033.6|8030.8|422
1634017800000|2021-10-12 05:50:00|8040.8|8038|8042.7|8039.9|8045.8|8043|8040.4|8037.6|436
1634018100000|2021-10-12 05:55:00|8043.1|8040.3|8043.8|8041|8045.8|8043|8041.6|8038.8|363
1634018400000|2021-10-12 06:00:00|8043.6|8040.8|8027.9|8025.1|8043.8|8041|8027.9|8025.1|902
1634018700000|2021-10-12 06:05:00|8027.8|8025|8026.3|8023.5|8031.5|8028.7|8025.3|8022.5|295
1634019000000|2021-10-12 06:10:00|8025.9|8023.1|8022.3|8019.5|8028.5|8025.7|8021.3|8018.5|490
1634019300000|2021-10-12 06:15:00|8021.4|8018.6|8021.5|8018.7|8025.9|8023.1|8018.5|8015.7|438
1634019600000|2021-10-12 06:20:00|8021.9|8019.1|8031.5|8028.7|8031.5|8028.7|8018.5|8015.7|667
1634019900000|2021-10-12 06:25:00|8031.6|8028.8|8022.5|8019.7|8031.9|8029.1|8020.9|8018.1|390
1634020200000|2021-10-12 06:30:00|8022.4|8019.6|8016.5|8013.7|8023.9|8021.1|8012.3|8009.5|785
1634020500000|2021-10-12 06:35:00|8016.3|8013.5|8012.3|8009.5|8016.9|8014.1|8008.9|8006.1|695
1634020800000|2021-10-12 06:40:00|8012.5|8009.7|8012.4|8009.6|8013.9|8011.1|8008.3|8005.5|314
1634021100000|2021-10-12 06:45:00|8012.5|8009.7|7999.4|7996.6|8012.5|8009.7|7994.3|7991.5|681
1634021400000|2021-10-12 06:50:00|7999.3|7996.5|7998.2|7995.4|8006.4|8003.6|7997.2|7994.4|576
1634021700000|2021-10-12 06:55:00|7997.9|7995.1|7991.2|7988.4|7997.9|7995.1|7985|7982.2|2901
1634022000000|2021-10-12 07:00:00|7991.6|7988.8|7970.4|7967.6|7992.6|7989.8|7964.8|7962|1891
1634022300000|2021-10-12 07:05:00|7970|7967.2|7975.6|7972.8|7976.5|7973.7|7960|7957.2|1580
1634022600000|2021-10-12 07:10:00|7975.2|7972.4|7994.6|7991.8|7995.2|7992.4|7973|7970.2|1164
1634022900000|2021-10-12 07:15:00|7995|7992.2|7987.6|7984.8|7996|7993.2|7981|7978.2|1954
1634023200000|2021-10-12 07:20:00|7988.1|7985.3|7992.5|7989.7|7993|7990.2|7985|7982.2|463
1634023500000|2021-10-12 07:25:00|7992.6|7989.8|7993.6|7990.8|8001.2|7998.4|7991.6|7988.8|691
1634023800000|2021-10-12 07:30:00|7993.2|7990.4|7998.2|7995.4|8000.2|7997.4|7986.6|7983.8|774
1634024100000|2021-10-12 07:35:00|7998.4|7995.6|8001.6|7998.8|8002.2|7999.4|7993.2|7990.4|637
1634024400000|2021-10-12 07:40:00|8001.2|7998.4|8003.7|8000.9|8006.2|8003.4|8000.6|7997.8|521
1634024700000|2021-10-12 07:45:00|8003.8|8001|8016.8|8014|8019.3|8016.5|8003.8|8001|1331
1634025000000|2021-10-12 07:50:00|8017.2|8014.4|8029.8|8027|8030.4|8027.6|8016.2|8013.4|1119
1634025300000|2021-10-12 07:55:00|8029.4|8026.6|8016.3|8013.5|8032.9|8030.1|8015.2|8012.4|969
1634025600000|2021-10-12 08:00:00|8016.8|8014|8025.3|8022.5|8028.8|8026|8015.2|8012.4|903
1634025900000|2021-10-12 08:05:00|8025.1|8022.3|8017.8|8015|8025.1|8022.3|8016.8|8014|559
1634026200000|2021-10-12 08:10:00|8017.4|8014.6|8016.4|8013.6|8024.4|8021.6|8011.7|8008.9|891
1634026500000|2021-10-12 08:15:00|8016.7|8013.9|8011.1|8008.3|8018.1|8015.3|8009.7|8006.9|490
1634026800000|2021-10-12 08:20:00|8011.2|8008.4|8029.3|8026.5|8031.7|8028.9|8008.1|8005.3|1395
1634027100000|2021-10-12 08:25:00|8029.7|8026.9|8029|8026.2|8038.6|8035.8|8023.6|8020.8|2830
1634027400000|2021-10-12 08:30:00|8028.6|8025.8|8032.7|8029.9|8038.1|8035.3|8028.3|8025.5|1058
1634027700000|2021-10-12 08:35:00|8032.8|8030|8032.8|8030|8044.8|8042|8030.8|8028|1184
1634028000000|2021-10-12 08:40:00|8032.9|8030.1|8026.7|8023.9|8036.3|8033.5|8023.8|8021|780
1634028300000|2021-10-12 08:45:00|8026.3|8023.5|8026.3|8023.5|8034.9|8032.1|8025.1|8022.3|841
1634028600000|2021-10-12 08:50:00|8026.7|8023.9|8026.9|8024.1|8029.9|8027.1|8023.9|8021.1|668
1634028900000|2021-10-12 08:55:00|8026.5|8023.7|8014.7|8011.9|8027.9|8025.1|8009.7|8006.9|1046
1634029200000|2021-10-12 09:00:00|8015.1|8012.3|8010.1|8007.3|8019.1|8016.3|8007.1|8004.3|868
1634029500000|2021-10-12 09:05:00|8010.2|8007.4|8015.3|8012.5|8022.3|8019.5|8008.7|8005.9|1097
1634029800000|2021-10-12 09:10:00|8015.5|8012.7|8014.4|8011.6|8018.3|8015.5|8013.3|8010.5|267
1634030100000|2021-10-12 09:15:00|8014.5|8011.7|8029.1|8026.3|8034.5|8031.7|8014.5|8011.7|968
1634030400000|2021-10-12 09:20:00|8027.7|8024.9|8026.5|8023.7|8034.7|8031.9|8022.9|8020.1|768
1634030700000|2021-10-12 09:25:00|8025.9|8023.1|8024.1|8021.3|8029.1|8026.3|8019.5|8016.7|717
1634031000000|2021-10-12 09:30:00|8024.5|8021.7|8021.6|8018.8|8026.7|8023.9|8015.7|8012.9|447
1634031300000|2021-10-12 09:35:00|8021.5|8018.7|8021.1|8018.3|8022.7|8019.9|8014.1|8011.3|620
1634031600000|2021-10-12 09:40:00|8020.7|8017.9|8018.2|8015.4|8023.1|8020.3|8016.7|8013.9|289
1634031900000|2021-10-12 09:45:00|8018.6|8015.8|8020.7|8017.9|8022.7|8019.9|8012.7|8009.9|410
1634032200000|2021-10-12 09:50:00|8021.3|8018.5|8023.3|8020.5|8024.3|8021.5|8018.7|8015.9|601
1634032500000|2021-10-12 09:55:00|8022.9|8020.1|8019.3|8016.5|8025.9|8023.1|8015.9|8013.1|520
1634032800000|2021-10-12 10:00:00|8019.4|8016.6|8029.5|8026.7|8033.9|8031.1|8019.4|8016.6|514
1634033100000|2021-10-12 10:05:00|8029.3|8026.5|8009.9|8007.1|8036|8033.2|8008.9|8006.1|1407
1634033400000|2021-10-12 10:10:00|8009.7|8006.9|8001.9|7999.1|8009.9|8007.1|7992.5|7989.7|1852
1634033700000|2021-10-12 10:15:00|8001.5|7998.7|8001.5|7998.7|8003.9|8001.1|7994|7991.2|763
1634034000000|2021-10-12 10:20:00|8001.9|7999.1|8002.4|7999.6|8007.5|8004.7|7997.5|7994.7|494
1634034300000|2021-10-12 10:25:00|8002.2|7999.4|8001.5|7998.7|8008.9|8006.1|8000.8|7998|463
1634034600000|2021-10-12 10:30:00|8001.8|7999|8000.1|7997.3|8004.8|8002|7997.1|7994.3|401
1634034900000|2021-10-12 10:35:00|7999.8|7997|8015.3|8012.5|8018.3|8015.5|7999.8|7997|1029
1634035200000|2021-10-12 10:40:00|8015.5|8012.7|8029.2|8026.4|8031.5|8028.7|8013.3|8010.5|962
1634035500000|2021-10-12 10:45:00|8029|8026.2|8028.7|8025.9|8037.3|8034.5|8026.3|8023.5|1099
1634035800000|2021-10-12 10:50:00|8028.8|8026|8034.3|8031.5|8036.9|8034.1|8028.8|8026|566
1634036100000|2021-10-12 10:55:00|8033.9|8031.1|8049.2|8046.4|8051.3|8048.5|8033.9|8031.1|1443
1634036400000|2021-10-12 11:00:00|8048.9|8046.1|8041.6|8038.8|8049|8046.2|8036|8033.2|1633
1634036700000|2021-10-12 11:05:00|8042.6|8039.8|8040.6|8037.8|8046.7|8043.9|8039|8036.2|537
1634037000000|2021-10-12 11:10:00|8041.6|8038.8|8045.5|8042.7|8047.8|8045|8037|8034.2|1177
1634037300000|2021-10-12 11:15:00|8045.2|8042.4|8044.1|8041.3|8047.4|8044.6|8041.4|8038.6|532
1634037600000|2021-10-12 11:20:00|8044.4|8041.6|8041|8038.2|8046.1|8043.3|8040.7|8037.9|702
1634037900000|2021-10-12 11:25:00|8041.4|8038.6|8051.8|8049|8053.7|8050.9|8040.4|8037.6|903
1634038200000|2021-10-12 11:30:00|8052.5|8048.5|8059.3|8056.5|8063.1|8060.3|8052.1|8048.5|1713
1634038500000|2021-10-12 11:35:00|8058.9|8056.1|8052.9|8050.1|8060.9|8058.1|8052.2|8049.4|826
1634038800000|2021-10-12 11:40:00|8053.2|8050.4|8056.1|8053.3|8058.5|8055.7|8053.2|8050.4|432
1634039100000|2021-10-12 11:45:00|8056.5|8053.7|8042.6|8039.8|8059.7|8056.9|8034.8|8032|2479
1634039400000|2021-10-12 11:50:00|8043.1|8040.3|8035.6|8032.8|8049.5|8046.7|8033.6|8030.8|1158
1634039700000|2021-10-12 11:55:00|8036|8033.2|8034.3|8031.5|8039.4|8036.6|8031.4|8028.6|1382
1634040000000|2021-10-12 12:00:00|8034.2|8031.4|8032.2|8029.4|8035.6|8032.8|8018.4|8015.6|2323
1634040300000|2021-10-12 12:05:00|8032.3|8029.5|8029.5|8026.7|8039.4|8036.6|8025.9|8023.1|1462
1634040600000|2021-10-12 12:10:00|8029.1|8026.3|8006.9|8004.1|8031.9|8029.1|8001.2|7998.4|4418
1634040900000|2021-10-12 12:15:00|8006.4|8003.6|8003.6|8000.8|8017.9|8015.1|8003.6|8000.8|2712
1634041200000|2021-10-12 12:20:00|8003.2|8000.4|7978|7975.2|8004.1|8001.3|7961.9|7959.1|5581
1634041500000|2021-10-12 12:25:00|7977.6|7974.8|7979|7976.2|7991.8|7989|7967.2|7964.4|4168
1634041800000|2021-10-12 12:30:00|7978.8|7976|7979.4|7976.6|7998.3|7995.5|7976.4|7973.6|3669
1634042100000|2021-10-12 12:35:00|7979.2|7976.4|7973|7970.2|7980.4|7977.6|7967.8|7965|1583
1634042400000|2021-10-12 12:40:00|7972.8|7970|7983.6|7980.8|7985|7982.2|7966|7963.2|2711
1634042700000|2021-10-12 12:45:00|7983.5|7980.7|7981.5|7978.7|7991.3|7988.5|7968.3|7965.5|2704
1634043000000|2021-10-12 12:50:00|7981.4|7978.6|7979.7|7976.9|7991.9|7989.1|7977.7|7974.9|2990
1634043300000|2021-10-12 12:55:00|7980.1|7977.3|7979.6|7976.8|7983.1|7980.3|7969.6|7966.8|2052
1634043600000|2021-10-12 13:00:00|7980|7977.2|7972|7969.2|7983.4|7980.6|7967|7964.2|4217
1634043900000|2021-10-12 13:05:00|7971.6|7968.8|7920.4|7917.6|7974|7971.2|7902.7|7899.9|13542
1634044200000|2021-10-12 13:10:00|7921.6|7918.8|7955.3|7952.5|7961.6|7958.8|7919.6|7916.8|7620
1634044500000|2021-10-12 13:15:00|7954.9|7952.1|7981.1|7978.3|7989.1|7986.3|7950.4|7947.6|8140
1634044800000|2021-10-12 13:20:00|7981.5|7978.7|8010.6|8007.8|8014.6|8011.8|7979.9|7977.1|7669
1634045100000|2021-10-12 13:25:00|8010.4|8007.6|8033.9|8031.1|8036.6|8033.8|8008.6|8005.8|16990
1634045400000|2021-10-12 13:30:00|8033.8|8031|8032.4|8029.6|8043|8040.2|8019.4|8016.6|17674
1634045700000|2021-10-12 13:35:00|8032|8029.2|8010.6|8007.8|8038|8035.2|8008.6|8005.8|7746
1634046000000|2021-10-12 13:40:00|8010.5|8007.7|8020.5|8017.7|8032.6|8029.8|8008|8005.2|6777
1634046300000|2021-10-12 13:45:00|8020|8017.2|8047.9|8045.1|8050.9|8048.1|8020|8017.2|6800
1634046600000|2021-10-12 13:50:00|8047.6|8044.8|8069.5|8066.7|8098.2|8095.4|8047.6|8044.8|22429
1634046900000|2021-10-12 13:55:00|8069.3|8066.5|8055.8|8053|8071.2|8068.4|8052|8049.2|6788
1634047200000|2021-10-12 14:00:00|8055.7|8052.9|8050.2|8047.4|8063.8|8061|8034.3|8031.5|6880
1634047500000|2021-10-12 14:05:00|8050.6|8047.8|8034.9|8032.1|8060.6|8057.8|8034.7|8031.9|4065
1634047800000|2021-10-12 14:10:00|8035.9|8033.1|8032.9|8030.1|8044.9|8042.1|8030.9|8028.1|3208
1634048100000|2021-10-12 14:15:00|8033.3|8030.5|8015.1|8012.3|8042.5|8039.7|7992.4|7989.6|7409
1634048400000|2021-10-12 14:20:00|8014.7|8011.9|7979.7|7976.9|8014.7|8011.9|7979.3|7976.5|6953
1634048700000|2021-10-12 14:25:00|7979.3|7976.5|7995.6|7992.8|7999.3|7996.5|7960.7|7957.9|9512
1634049000000|2021-10-12 14:30:00|7995.5|7992.7|7977.8|7975|7996.9|7994.1|7976.9|7974.1|3627
1634049300000|2021-10-12 14:35:00|7978.3|7975.5|7992.4|7989.6|7997.9|7995.1|7967.7|7964.9|3369
1634049600000|2021-10-12 14:40:00|7992.3|7989.5|8022.9|8020.1|8023.3|8020.5|7990.9|7988.1|6253
1634049900000|2021-10-12 14:45:00|8022.7|8019.9|8025.1|8022.3|8030.1|8027.3|8017.1|8014.3|5136
1634050200000|2021-10-12 14:50:00|8024.1|8021.3|8022.5|8019.7|8029.7|8026.9|8020.9|8018.1|2719
1634050500000|2021-10-12 14:55:00|8023.7|8020.9|8017.1|8014.3|8029.1|8026.3|8013.8|8011|2182
1634050800000|2021-10-12 15:00:00|8017.5|8014.7|8013.4|8010.6|8025.8|8023|7999.6|7996.8|4232
1634051100000|2021-10-12 15:05:00|8013.8|8011|8009.8|8007|8023.4|8020.6|8006.8|8004|2405
1634051400000|2021-10-12 15:10:00|8009.4|8006.6|7993.4|7990.6|8018|8015.2|7992.3|7989.5|3597
1634051700000|2021-10-12 15:15:00|7993.8|7991|7996.9|7994.1|8002.9|8000.1|7988.9|7986.1|4360
1634052000000|2021-10-12 15:20:00|7996.8|7994|8002.4|7999.6|8012|8009.2|7994.2|7991|3341
1634052300000|2021-10-12 15:25:00|8002|7999.2|7999|7996.2|8003.6|8000.8|7988.8|7986|3611
1634052600000|2021-10-12 15:30:00|7998|7995.2|7994.8|7992|8000.8|7998|7987|7984.2|2038
1634052900000|2021-10-12 15:35:00|7995.2|7992.4|7996.4|7993.6|8008.8|8006|7995.2|7992.4|1569
1634053200000|2021-10-12 15:40:00|7996|7993.2|7997.4|7994.6|8000|7997.2|7985.8|7983|1734
1634053500000|2021-10-12 15:45:00|7996.8|7994|8013|8010.2|8015|8012.2|7994.4|7991.6|3276
1634053800000|2021-10-12 15:50:00|8013.4|8010.6|8016.8|8014|8017.9|8015.1|8010.4|8007.6|1653
1634054100000|2021-10-12 15:55:00|8016.4|8013.6|8021.3|8018.5|8022.4|8019.6|8014.2|8011.4|1964
1634054400000|2021-10-12 16:00:00|8022.2|8019.4|8020.2|8017.4|8023.8|8021|8003.6|8000.8|5019
1634054700000|2021-10-12 16:05:00|8020.1|8017.3|8005.7|8002.9|8021.6|8018.8|8005.7|8002.9|1648
1634055000000|2021-10-12 16:10:00|8006.3|8003.5|8006.6|8003.8|8007.7|8004.9|8001.9|7999.1|1593
1634055300000|2021-10-12 16:15:00|8006.5|8003.7|8012.9|8010.1|8019.1|8016.3|8004.5|8001.7|1684
1634055600000|2021-10-12 16:20:00|8012.4|8009.6|8013|8010.2|8017.7|8014.9|8010.5|8007.7|1145
1634055900000|2021-10-12 16:25:00|8013.1|8010.3|8017.7|8014.9|8021.5|8018.7|8011.8|8009|1616
1634056200000|2021-10-12 16:30:00|8017.9|8015.1|8014.7|8011.9|8020.9|8018.1|8007.7|8004.9|1845
1634056500000|2021-10-12 16:35:00|8014.3|8011.5|8003.6|8000.8|8015.1|8012.3|8001.7|7998.9|1004
1634056800000|2021-10-12 16:40:00|8003.5|8000.7|8003.1|8000.3|8009.9|8007.1|8000.5|7997.7|1190
1634057100000|2021-10-12 16:45:00|8002.7|7999.9|7996.7|7993.9|8004.4|8001.6|7996|7993.2|1176
1634057400000|2021-10-12 16:50:00|7997|7994.2|8004.3|8001.5|8008.6|8005.8|7995|7992.2|1488
1634057700000|2021-10-12 16:55:00|8003.9|8001.1|8000.6|7997.8|8008.3|8005.5|7997.2|7994.4|1429
1634058000000|2021-10-12 17:00:00|7999.6|7996.8|7990.4|7987.6|8003.2|8000.4|7988|7985.2|1675
1634058300000|2021-10-12 17:05:00|7990|7987.2|7999|7996.2|8001|7998.2|7989.6|7986.8|1299
1634058600000|2021-10-12 17:10:00|7998.6|7995.8|8006.2|8003.4|8008.7|8005.9|7998.6|7995.8|1409
1634058900000|2021-10-12 17:15:00|8005.8|8003|8012.2|8009.4|8015.3|8012.5|8005.6|8002.8|1322
1634059200000|2021-10-12 17:20:00|8011.8|8009|8005.2|8002.4|8014.8|8012|8002.2|7999.4|2335
1634059500000|2021-10-12 17:25:00|8004.7|8001.9|8004.9|8002.1|8012.9|8010.1|8001.7|7998.9|2406
1634059800000|2021-10-12 17:30:00|8004.5|8001.7|8000.7|7997.9|8004.5|8001.7|7996.7|7993.9|2491
1634060100000|2021-10-12 17:35:00|7999.7|7996.9|8018.1|8015.3|8027.6|8024.8|7999.7|7996.9|4260
1634060400000|2021-10-12 17:40:00|8017.7|8014.9|8020.5|8017.7|8023.3|8020.5|8016.1|8013.3|2624
1634060700000|2021-10-12 17:45:00|8020.9|8018.1|8032.7|8029.9|8033.3|8030.5|8020.9|8018.1|1648
1634061000000|2021-10-12 17:50:00|8033.1|8030.3|8021.9|8019.1|8041.5|8038.7|8017.9|8015.1|5602
1634061300000|2021-10-12 17:55:00|8022.3|8019.5|8018.7|8015.9|8024.9|8022.1|8015.7|8012.9|1877
1634061600000|2021-10-12 18:00:00|8018.6|8015.8|8005.2|8002.4|8018.6|8015.8|8004.2|8001.4|3165
1634061900000|2021-10-12 18:05:00|8005.3|8002.5|8001.3|7998.5|8014.5|8011.7|7995.3|7992.5|3204
1634062200000|2021-10-12 18:10:00|8001.2|7998.4|8002.8|8000|8003.4|8000.6|7994.2|7991.4|2654
1634062500000|2021-10-12 18:15:00|8003.4|8000.6|7999|7996.2|8012.9|8010.1|7996.4|7993.6|3967
1634062800000|2021-10-12 18:20:00|7999.4|7996.6|8004.8|8002|8005.6|8002.8|7991.4|7988.6|5777
1634063100000|2021-10-12 18:25:00|8004.5|8001.7|8006.3|8003.5|8015.7|8012.9|7992.8|7990|21469
1634063400000|2021-10-12 18:30:00|8006.5|8003.7|8005.5|8002.7|8008|8005.2|7999.9|7997.1|3934
1634063700000|2021-10-12 18:35:00|8005.7|8002.9|8008.9|8006.1|8009.8|8007|8001.5|7998.7|1561
1634064000000|2021-10-12 18:40:00|8009.3|8006.5|8014.9|8012.1|8015.2|8012.4|8008.9|8006.1|2957
1634064300000|2021-10-12 18:45:00|8014.7|8011.9|8011.7|8008.9|8015.9|8013.1|8007.3|8004.5|1258
1634064600000|2021-10-12 18:50:00|8011.8|8009|8007.6|8004.8|8012.7|8009.9|8006.7|8003.9|238
1634064900000|2021-10-12 18:55:00|8007.9|8005.1|8001.2|7998.4|8009.9|8007.1|8000.9|7998.1|567
1634065200000|2021-10-12 19:00:00|8001.6|7998.8|8002.2|7999.4|8003.9|8001.1|7999.8|7997|444
1634065500000|2021-10-12 19:05:00|8001.6|7998.8|7998.8|7996|8005.2|8002.4|7996.8|7994|583
1634065800000|2021-10-12 19:10:00|7999.8|7997|8000.8|7998|8005|8002.2|7999.8|7997|1303
1634066100000|2021-10-12 19:15:00|8000.7|7997.9|8002.9|8000.1|8003.4|8000.6|7998.6|7995.8|353
1634066400000|2021-10-12 19:20:00|8002.8|8000|8002.8|8000|8003.4|8000.6|7999.8|7997|612
1634066700000|2021-10-12 19:25:00|8002.4|7999.6|8001|7998.2|8002.9|8000.1|7999.8|7997|172
1634067000000|2021-10-12 19:30:00|8000.8|7998|8000.9|7998.1|8002.8|8000|7999|7996.2|162
1634067300000|2021-10-12 19:35:00|8001|7998.2|7995.8|7993|8001.9|7999.1|7994.4|7991.6|468
1634067600000|2021-10-12 19:40:00|7995.3|7992.5|7988.8|7986|7995.3|7992.5|7988.2|7985.4|510
1634067900000|2021-10-12 19:45:00|7988.4|7985.6|7996.8|7994|7996.8|7994|7987.2|7984.4|410
1634068200000|2021-10-12 19:50:00|7997.6|7994.8|7994.8|7992|7997.8|7995|7993.7|7990.9|268
1634068500000|2021-10-12 19:55:00|7995.5|7992.7|7997.7|7994.9|7998.7|7995.9|7995.1|7992.3|776
1634068800000|2021-10-12 20:00:00|7997.5|7994.7|7993.7|7990.9|7997.7|7994.9|7991.7|7988.9|343
1634069100000|2021-10-12 20:05:00|7993.6|7990.8|7994.1|7991.3|7995.7|7992.9|7992.7|7989.9|238
1634069400000|2021-10-12 20:10:00|7994.5|7991.7|7994.7|7991.9|7995.6|7992.8|7991.7|7988.9|169
1634069700000|2021-10-12 20:15:00|7994.5|7991.7|7992.5|7989.7|7995.1|7992.3|7992.2|7989.4|124
1634070000000|2021-10-12 20:20:00|7992.1|7989.3|7997.1|7994.3|7997.5|7994.7|7989.7|7986.9|156
1634070300000|2021-10-12 20:25:00|7996.7|7993.9|7996.3|7993.5|7998.7|7995.9|7995.1|7992.3|263
1634070600000|2021-10-12 20:30:00|7995.9|7993.1|7997.9|7995.1|7998.3|7995.5|7995.7|7992.9|180
1634070900000|2021-10-12 20:35:00|7998.3|7995.5|7998.3|7995.5|7998.7|7995.9|7995.7|7992.9|122
1634071200000|2021-10-12 20:40:00|7997.8|7995|7997.2|7994.4|7999.3|7996.5|7996.7|7993.9|109
1634071500000|2021-10-12 20:45:00|7996.9|7994.1|7995.3|7992.5|7998.7|7995.9|7994.7|7991.9|233
1634071800000|2021-10-12 20:50:00|7995.7|7992.9|7996.3|7993.5|7999.6|7996.8|7993.8|7991|214
1634072100000|2021-10-12 20:55:00|7996|7993.2|7997.2|7994.4|7998.8|7996|7995.2|7992.4|268
1634076000000|2021-10-12 22:00:00|8000.3|7997.5|7995.3|7992.5|8000.5|7997.6|7995.3|7992.5|135
1634076300000|2021-10-12 22:05:00|7994.8|7992|7994.8|7992|7995.2|7992.4|7991.3|7988.5|114
1634076600000|2021-10-12 22:10:00|7994.3|7991.5|7992.8|7990|7994.8|7992|7992.3|7989.5|29
1634076900000|2021-10-12 22:15:00|7991.9|7989.1|7989.3|7986.5|7991.9|7989.1|7987.8|7985|102
1634077200000|2021-10-12 22:20:00|7988.9|7986.1|7989.3|7986.5|7990.3|7987.5|7988.3|7985.5|50
1634077500000|2021-10-12 22:25:00|7988.8|7986|7990.2|7987.4|7994.3|7991.5|7988.2|7985.4|82
1634077800000|2021-10-12 22:30:00|7990.3|7987.5|7984.3|7981.5|7990.8|7988|7982.3|7979.5|236
1634078100000|2021-10-12 22:35:00|7984.4|7981.6|7982.3|7979.5|7985.3|7982.5|7981.7|7978.9|106
1634078400000|2021-10-12 22:40:00|7982.8|7980|7984.3|7981.5|7986.3|7983.5|7982.8|7980|69
1634078700000|2021-10-12 22:45:00|7984.2|7981.4|7982|7979.2|7984.2|7981.4|7981.6|7978.8|94
1634079000000|2021-10-12 22:50:00|7982.1|7979.3|7985.6|7982.8|7986.6|7983.8|7982|7979.2|72
1634079300000|2021-10-12 22:55:00|7985.2|7982.4|7981.4|7978.6|7985.6|7982.8|7981.4|7978.6|79
1634079600000|2021-10-12 23:00:00|7981.9|7979.1|7980.9|7978.1|7982|7979.2|7978.4|7975.6|88
1634079900000|2021-10-12 23:05:00|7980.8|7978|7978|7975.2|7980.8|7978|7977.5|7974.7|27
1634080200000|2021-10-12 23:10:00|7977.9|7975.1|7977|7974.2|7978|7975.2|7975|7972.2|76
1634080500000|2021-10-12 23:15:00|7976.8|7974|7979|7976.2|7981.4|7978.6|7976.4|7973.6|58
1634080800000|2021-10-12 23:20:00|7978.6|7975.8|7975|7972.2|7979|7976.2|7975|7972.2|71
1634081100000|2021-10-12 23:25:00|7974.9|7972.1|7976.9|7974.1|7977|7974.2|7974.4|7971.6|79
1634081400000|2021-10-12 23:30:00|7976.4|7973.6|7974|7971.2|7977.4|7974.6|7974|7971.2|57
1634081700000|2021-10-12 23:35:00|7974.4|7971.6|7975|7972.2|7976|7973.2|7974|7971.2|26
1634082000000|2021-10-12 23:40:00|7974.9|7972.1|7976.9|7974.1|7977.4|7974.6|7974.8|7972|37
1634082300000|2021-10-12 23:45:00|7977|7974.2|7979.9|7977.1|7980.5|7977.7|7976.9|7974.1|101
1634082600000|2021-10-12 23:50:00|7980.3|7977.5|7978.8|7976|7980.3|7977.5|7977.9|7975.1|62
1634082900000|2021-10-12 23:55:00|7978.4|7975.6|7971.8|7969|7978.9|7976.1|7971.3|7968.5|159
1634083200000|2021-10-13 00:00:00|7971.7|7968.9|7978.3|7975.5|7978.9|7976.1|7968.9|7966.1|405
1634083500000|2021-10-13 00:05:00|7977.8|7975|7982.9|7980.1|7984.3|7981.5|7976.8|7974|172
1634083800000|2021-10-13 00:10:00|7983.3|7980.5|7983.4|7980.6|7984.3|7981.5|7977.5|7974.7|130
1634084100000|2021-10-13 00:15:00|7983.3|7980.5|7981.9|7979.1|7983.8|7981|7980.3|7977.5|103
1634084400000|2021-10-13 00:20:00|7982.4|7979.6|7988.9|7986.1|7989.9|7987.1|7977.5|7974.7|208
1634084700000|2021-10-13 00:25:00|7989.8|7987|7986.5|7983.7|7991.3|7988.5|7986.3|7983.5|155
1634085000000|2021-10-13 00:30:00|7986.9|7984.1|7987.9|7985.1|7987.9|7985.1|7980.4|7977.6|232
1634085300000|2021-10-13 00:35:00|7987.4|7984.6|7984.3|7981.5|7987.4|7984.6|7982.8|7980|74
1634085600000|2021-10-13 00:40:00|7984.4|7981.6|7994.8|7992|7994.8|7992|7984.4|7981.6|239
1634085900000|2021-10-13 00:45:00|7994.3|7991.5|7990.8|7988|7996.8|7994|7990.2|7987.4|219
1634086200000|2021-10-13 00:50:00|7990.9|7988.1|7987.4|7984.6|7992.7|7989.9|7986.4|7983.6|135
1634086500000|2021-10-13 00:55:00|7988.2|7985.4|7987.8|7985|7990.4|7987.6|7986.8|7984|103
1634086800000|2021-10-13 01:00:00|7987.4|7984.6|7983.3|7980.5|7994.8|7992|7975.8|7973|755
1634087100000|2021-10-13 01:05:00|7983.2|7980.4|7981.7|7978.9|7983.8|7981|7975.2|7972.4|353
1634087400000|2021-10-13 01:10:00|7981.8|7979|7987.9|7985.1|7989.9|7987.1|7979.7|7976.9|339
1634087700000|2021-10-13 01:15:00|7988.3|7985.5|7983.8|7981|7992.2|7989.4|7982.2|7979.4|359
1634088000000|2021-10-13 01:20:00|7983.2|7980.4|7988.8|7986|7989.4|7986.6|7978.2|7975.4|227
1634088300000|2021-10-13 01:25:00|7988.7|7985.9|7988.8|7986|7988.8|7986|7981.3|7978.5|150
1634088600000|2021-10-13 01:30:00|7988.6|7985.8|8000.3|7997.5|8002.7|7999.9|7984.2|7981.4|682
1634088900000|2021-10-13 01:35:00|8000.7|7997.9|8007.7|8004.9|8009.3|8006.5|7998.7|7995.9|402
1634089200000|2021-10-13 01:40:00|8008.3|8005.5|8009.2|8006.4|8010.3|8007.5|8003.7|8000.9|321
1634089500000|2021-10-13 01:45:00|8009.1|8006.3|8016.7|8013.9|8020.1|8017.3|8007.3|8004.5|668
1634089800000|2021-10-13 01:50:00|8017.1|8014.3|8015.3|8012.5|8018.3|8015.5|8009.1|8006.3|430
1634090100000|2021-10-13 01:55:00|8015.2|8012.4|8001.3|7998.5|8015.2|8012.4|7999.2|7996.4|523
1634090400000|2021-10-13 02:00:00|8001.7|7998.9|8001.7|7998.9|8008.7|8005.9|7999.3|7996.5|501
1634090700000|2021-10-13 02:05:00|8001.2|7998.4|7995.7|7992.9|8003.3|8000.5|7994.3|7991.5|502
1634091000000|2021-10-13 02:10:00|7995.8|7993|7988|7985.2|7998.3|7995.5|7987.1|7984.3|962
1634091300000|2021-10-13 02:15:00|7988.5|7985.7|7982.5|7979.7|7994.6|7991.8|7980.1|7977.3|894
1634091600000|2021-10-13 02:20:00|7982.6|7979.8|7981.7|7978.9|7983.5|7980.7|7978.7|7975.9|354
1634091900000|2021-10-13 02:25:00|7982.6|7979.8|7981|7978.2|7986.1|7983.3|7979|7976.2|219
1634092200000|2021-10-13 02:30:00|7981.5|7978.7|7945.6|7942.8|7981.5|7978.7|7944.8|7942|2868
1634092500000|2021-10-13 02:35:00|7946.1|7943.3|7946.1|7943.3|7957|7954.2|7940|7937.2|1870
1634092800000|2021-10-13 02:40:00|7946|7943.2|7945.6|7942.8|7955.2|7952.4|7944|7941.2|769
1634093100000|2021-10-13 02:45:00|7945.2|7942.4|7933.8|7931|7948.2|7945.4|7929.6|7926.8|1243
1634093400000|2021-10-13 02:50:00|7934|7931.2|7946.2|7943.4|7950.8|7948|7932.4|7929.6|883
1634093700000|2021-10-13 02:55:00|7945.8|7943|7957.6|7954.8|7960.2|7957.4|7943.2|7940.4|1009
1634094000000|2021-10-13 03:00:00|7958.2|7955.4|7963|7960.2|7967.8|7965|7955.6|7952.8|927
1634094300000|2021-10-13 03:05:00|7963.1|7960.3|7964.2|7961.4|7969|7966.2|7961.2|7958.4|593
1634094600000|2021-10-13 03:10:00|7964.6|7961.8|7976.2|7973.4|7977.6|7974.8|7964.6|7961.8|947
1634094900000|2021-10-13 03:15:00|7976.1|7973.3|7979.8|7977|7982.2|7979.4|7975|7972.2|758
1634095200000|2021-10-13 03:20:00|7980.2|7977.4|7975.7|7972.9|7983.2|7980.4|7973.1|7970.3|439
1634095500000|2021-10-13 03:25:00|7975.6|7972.8|7972.6|7969.8|7981.1|7978.3|7972.1|7969.3|508
1634095800000|2021-10-13 03:30:00|7972.7|7969.9|7973.2|7970.4|7975.1|7972.3|7971.7|7968.9|257
1634096100000|2021-10-13 03:35:00|7973.3|7970.5|7972.7|7969.9|7974.7|7971.9|7971.7|7968.9|72
1634096400000|2021-10-13 03:40:00|7972.5|7969.7|7973.7|7970.9|7974.7|7971.9|7972.1|7969.3|78
1634096700000|2021-10-13 03:45:00|7974.1|7971.3|7974.1|7971.3|7975.1|7972.3|7973.1|7970.3|70
1634097000000|2021-10-13 03:50:00|7974.2|7971.4|7974.1|7971.3|7975.1|7972.3|7972.1|7969.3|71
1634097300000|2021-10-13 03:55:00|7973.3|7970.5|7977.1|7974.3|7978.1|7975.3|7973.1|7970.3|132
1634097600000|2021-10-13 04:00:00|7978.1|7975.3|7983.2|7980.4|7984.7|7981.9|7976.7|7973.9|481
1634097900000|2021-10-13 04:05:00|7983.1|7980.3|7992.1|7989.3|7992.1|7989.3|7981.3|7978.5|300
1634098200000|2021-10-13 04:10:00|7992.3|7989.5|7993.6|7990.8|7994.9|7992.1|7990.1|7987.3|308
1634098500000|2021-10-13 04:15:00|7993.5|7990.7|7989|7986.2|7994.1|7991.3|7988|7985.2|194
1634098800000|2021-10-13 04:20:00|7988.6|7985.8|7990|7987.2|7992.5|7989.7|7988|7985.2|160
1634099100000|2021-10-13 04:25:00|7990.4|7987.6|7991|7988.2|7991.4|7988.6|7989|7986.2|89
1634099400000|2021-10-13 04:30:00|7990.9|7988.1|7992.9|7990.1|7993|7990.2|7987.4|7984.6|151
1634099700000|2021-10-13 04:35:00|7992.8|7990|7989|7986.2|7994|7991.2|7989|7986.2|97
1634100000000|2021-10-13 04:40:00|7989.4|7986.6|7990.4|7987.6|7990.4|7987.6|7987.4|7984.6|111
1634100300000|2021-10-13 04:45:00|7990|7987.2|7991|7988.2|7992.4|7989.6|7989|7986.2|59
1634100600000|2021-10-13 04:50:00|7991.4|7988.6|7993|7990.2|7993.4|7990.6|7989.6|7986.8|61
1634100900000|2021-10-13 04:55:00|7993.4|7990.6|7995.6|7992.8|7996.2|7993.4|7993.4|7990.6|183
1634101200000|2021-10-13 05:00:00|7996|7993.2|7996|7993.2|7997|7994.2|7992.4|7989.6|218
1634101500000|2021-10-13 05:05:00|7995.6|7992.8|7997.1|7994.3|7999|7996.2|7994.4|7991.6|253
1634101800000|2021-10-13 05:10:00|7997|7994.2|7995.5|7992.7|7997.6|7994.8|7994.5|7991.7|138
1634102100000|2021-10-13 05:15:00|7995.9|7993.1|7994.9|7992.1|7996.5|7993.7|7993.9|7991.1|126
1634102400000|2021-10-13 05:20:00|7994.7|7991.9|7993.9|7991.1|7994.9|7992.1|7991.3|7988.5|138
1634102700000|2021-10-13 05:25:00|7994.4|7991.6|7992.5|7989.7|7994.9|7992.1|7988.9|7986.1|176
1634103000000|2021-10-13 05:30:00|7992.4|7989.6|7999.9|7997.1|8000.9|7998.1|7992.3|7989.5|656
1634103300000|2021-10-13 05:35:00|8000.3|7997.5|8005.3|8002.5|8006.7|8003.9|7994.3|7991.5|513
1634103600000|2021-10-13 05:40:00|8005.4|8002.6|8001.9|7999.1|8006.3|8003.5|8000.9|7998.1|263
1634103900000|2021-10-13 05:45:00|8001.8|7999|8006.9|8004.1|8007.3|8004.5|7999.9|7997.1|309
1634104200000|2021-10-13 05:50:00|8007.3|8004.5|8004.4|8001.6|8008.3|8005.5|8003.9|8001.1|299
1634104500000|2021-10-13 05:55:00|8004.5|8001.7|8006|8003.2|8007.9|8005.1|8001.5|7998.7|282
1634104800000|2021-10-13 06:00:00|8005.9|8003.1|8004.3|8001.5|8007.9|8005.1|8003.3|8000.5|258
1634105100000|2021-10-13 06:05:00|8004.9|8002.1|7994.2|7991.4|8004.9|8002.1|7992.7|7989.9|431
1634105400000|2021-10-13 06:10:00|7993.8|7991|7989.2|7986.4|7995.8|7993|7988.6|7985.8|533
1634105700000|2021-10-13 06:15:00|7988.8|7986|7992.2|7989.4|7993.6|7990.8|7984.6|7981.8|465
1634106000000|2021-10-13 06:20:00|7992.6|7989.8|7999.3|7996.5|8001.4|7998.6|7991.7|7988.9|372
1634106300000|2021-10-13 06:25:00|7998.8|7996|8005.4|8002.6|8006.8|8004|7998.8|7996|297
1634106600000|2021-10-13 06:30:00|8004.8|8002|8002.8|8000|8005.3|8002.5|7997.8|7995|294
1634106900000|2021-10-13 06:35:00|8002.9|8000.1|7999.8|7997|8004.8|8002|7997.8|7995|240
1634107200000|2021-10-13 06:40:00|7999|7996.2|7991|7988.2|8000.4|7997.6|7989.8|7987|450
1634107500000|2021-10-13 06:45:00|7990.9|7988.1|7994.8|7992|7999.4|7996.6|7989.5|7986.7|420
1634107800000|2021-10-13 06:50:00|7995|7992.2|7989.4|7986.6|7996|7993.2|7985.8|7983|504
1634108100000|2021-10-13 06:55:00|7989.2|7986.4|7988.4|7985.6|7991.9|7989.1|7985.4|7982.6|332
1634108400000|2021-10-13 07:00:00|7989|7986.2|7984.3|7981.5|7989|7986.2|7978.9|7976.1|680
1634108700000|2021-10-13 07:05:00|7984.7|7981.9|7978|7975.2|7984.7|7981.9|7976.2|7973.4|783
1634109000000|2021-10-13 07:10:00|7978.1|7975.3|7986.1|7983.3|7986.5|7983.7|7975.1|7972.3|653
1634109300000|2021-10-13 07:15:00|7986.2|7983.4|7998.7|7995.9|7998.7|7995.9|7983.5|7980.7|884
1634109600000|2021-10-13 07:20:00|7999.5|7996.7|7996.7|7993.9|8000.7|7997.9|7990.1|7987.3|732
1634109900000|2021-10-13 07:25:00|7996.9|7994.1|7997.1|7994.3|8000.7|7997.9|7996.5|7993.7|353
1634110200000|2021-10-13 07:30:00|7997.5|7994.7|7991.1|7988.3|7999.1|7996.3|7988.1|7985.3|437
1634110500000|2021-10-13 07:35:00|7991.5|7988.7|7989.6|7986.8|7995.1|7992.3|7984.6|7981.8|456
1634110800000|2021-10-13 07:40:00|7989.7|7986.9|7997.1|7994.3|7997.5|7994.7|7987.5|7984.7|285
1634111100000|2021-10-13 07:45:00|7997.5|7994.7|7999.5|7996.7|8005.1|8002.3|7997.1|7994.3|527
1634111400000|2021-10-13 07:50:00|8000|7997.2|7994.1|7991.3|8000.1|7997.3|7993.7|7990.9|329
1634111700000|2021-10-13 07:55:00|7994.5|7991.7|7986.5|7983.7|7996.5|7993.7|7986.5|7983.7|465
1634112000000|2021-10-13 08:00:00|7986|7983.2|7971|7968.2|7987.5|7984.7|7968.4|7965.6|963
1634112300000|2021-10-13 08:05:00|7970.8|7968|7975.5|7972.7|7977|7974.2|7964.8|7962|1942
1634112600000|2021-10-13 08:10:00|7975.6|7972.8|7974|7971.2|7979.4|7976.6|7971|7968.2|422
1634112900000|2021-10-13 08:15:00|7974.4|7971.6|7990.1|7987.3|7994.1|7991.3|7973.5|7970.7|811
1634113200000|2021-10-13 08:20:00|7990|7987.2|7987.6|7984.8|7993.6|7990.8|7985.6|7982.8|835
1634113500000|2021-10-13 08:25:00|7988.6|7985.8|7984.2|7981.4|7997|7994.2|7983.2|7980.4|1558
1634113800000|2021-10-13 08:30:00|7983.8|7981|7974.2|7971.4|7984.3|7981.5|7970.2|7967.4|1073
1634114100000|2021-10-13 08:35:00|7973.8|7971|7975.8|7973|7981.8|7979|7973.8|7971|685
1634114400000|2021-10-13 08:40:00|7976.2|7973.4|7969.2|7966.4|7977.8|7975|7964.3|7961.5|798
1634114700000|2021-10-13 08:45:00|7968.8|7966|7964.8|7962|7970.8|7968|7963.2|7960.4|709
1634115000000|2021-10-13 08:50:00|7964.4|7961.6|7960.3|7957.5|7964.8|7962|7958.2|7955.4|543
1634115300000|2021-10-13 08:55:00|7960.4|7957.6|7956.7|7953.9|7962.4|7959.6|7955.3|7952.5|540
1634115600000|2021-10-13 09:00:00|7956.3|7953.5|7968.3|7965.5|7980.5|7977.7|7930|7927.2|6362
1634115900000|2021-10-13 09:05:00|7968.2|7965.4|7977.9|7975.1|7985.3|7982.5|7966.7|7963.9|1157
1634116200000|2021-10-13 09:10:00|7977.5|7974.7|7990.9|7988.1|7992.5|7989.7|7975.4|7972.6|933
1634116500000|2021-10-13 09:15:00|7990.5|7987.7|8001.5|7998.7|8003.5|8000.7|7989.9|7987.1|945
1634116800000|2021-10-13 09:20:00|8002.4|7999.6|8000.9|7998.1|8003.4|8000.6|7992.9|7990.1|768
1634117100000|2021-10-13 09:25:00|8001.5|7998.7|7987.9|7985.1|8002.5|7999.7|7986.5|7983.7|808
1634117400000|2021-10-13 09:30:00|7988.5|7985.7|7971.9|7969.1|7989.3|7986.5|7969.4|7966.6|779
1634117700000|2021-10-13 09:35:00|7971.4|7968.6|7971.9|7969.1|7979.5|7976.7|7962.9|7960.1|652
1634118000000|2021-10-13 09:40:00|7972.3|7969.5|7973.9|7971.1|7978.3|7975.5|7970.9|7968.1|470
1634118300000|2021-10-13 09:45:00|7974.3|7971.5|7974.3|7971.5|7978.3|7975.5|7971.9|7969.1|398
1634118600000|2021-10-13 09:50:00|7973.3|7970.5|7975.3|7972.5|7977.4|7974.6|7973.3|7970.5|240
1634118900000|2021-10-13 09:55:00|7975.4|7972.6|7963.2|7960.4|7976.4|7973.6|7962.8|7960|454
1634119200000|2021-10-13 10:00:00|7961.8|7959|7962.3|7959.5|7966.2|7963.4|7958.8|7956|595
1634119500000|2021-10-13 10:05:00|7962.2|7959.4|7961.2|7958.4|7963.2|7960.4|7955.8|7953|565
1634119800000|2021-10-13 10:10:00|7961.7|7958.9|7957.8|7955|7962.2|7959.4|7951.8|7949|430
1634120100000|2021-10-13 10:15:00|7958.2|7955.4|7953.4|7950.6|7958.8|7956|7950.8|7948|399
1634120400000|2021-10-13 10:20:00|7953.2|7950.4|7952.8|7950|7953.4|7950.6|7938.2|7935.4|1231
1634120700000|2021-10-13 10:25:00|7952.4|7949.6|7941.4|7938.6|7954.4|7951.6|7941.2|7938.4|591
1634121000000|2021-10-13 10:30:00|7941.2|7938.4|7945.8|7943|7954.2|7951.4|7940.8|7938|732
1634121300000|2021-10-13 10:35:00|7945.4|7942.6|7951.7|7948.9|7953.2|7950.4|7942.2|7939.4|604
1634121600000|2021-10-13 10:40:00|7951.8|7949|7956.2|7953.4|7958.2|7955.4|7947.8|7945|476
1634121900000|2021-10-13 10:45:00|7955.8|7953|7960.1|7957.3|7961.3|7958.5|7955.8|7953|560
1634122200000|2021-10-13 10:50:00|7959.2|7956.4|7962.3|7959.5|7966.1|7963.3|7957.3|7954.5|407
1634122500000|2021-10-13 10:55:00|7962.2|7959.4|7956.7|7953.9|7963.2|7960.4|7956.1|7953.3|299
1634122800000|2021-10-13 11:00:00|7957.1|7954.3|7954.1|7951.3|7962.7|7959.9|7950.1|7947.3|1102
1634123100000|2021-10-13 11:05:00|7954.5|7951.7|7955.7|7952.9|7958.7|7955.9|7950.7|7947.9|455
1634123400000|2021-10-13 11:10:00|7956.1|7953.3|7960.3|7957.5|7963.3|7960.5|7953.7|7950.9|478
1634123700000|2021-10-13 11:15:00|7960.7|7957.9|7967.1|7964.3|7970.1|7967.3|7958.7|7955.9|641
1634124000000|2021-10-13 11:20:00|7966.7|7963.9|7961.1|7958.3|7966.7|7963.9|7959.7|7956.9|600
1634124300000|2021-10-13 11:25:00|7962.1|7959.3|7957.5|7954.7|7965.5|7962.7|7956.1|7953.3|532
1634124600000|2021-10-13 11:30:00|7958|7955.2|7937.5|7934.7|7959.9|7957.1|7936.9|7934.1|1561
1634124900000|2021-10-13 11:35:00|7937.1|7934.3|7939.1|7936.3|7944.1|7941.3|7937.1|7934.3|1014
1634125200000|2021-10-13 11:40:00|7939.5|7936.7|7933|7930.2|7939.5|7936.7|7923.9|7921.1|2775
1634125500000|2021-10-13 11:45:00|7932|7929.2|7944.6|7941.8|7949|7946.2|7926.2|7923.4|1646
1634125800000|2021-10-13 11:50:00|7945|7942.2|7940.6|7937.8|7949.1|7946.3|7939|7936.2|962
1634126100000|2021-10-13 11:55:00|7940.5|7937.7|7936.5|7933.7|7943.6|7940.8|7934|7931.2|772
1634126400000|2021-10-13 12:00:00|7936.9|7934.1|7941.1|7938.3|7949.1|7946.3|7936.9|7934.1|1574
1634126700000|2021-10-13 12:05:00|7941|7938.2|7940|7937.2|7941.8|7939|7932.4|7929.6|996
1634127000000|2021-10-13 12:10:00|7940.4|7937.6|7951.4|7948.6|7954.8|7952|7938|7935.2|804
1634127300000|2021-10-13 12:15:00|7952|7949.2|7953.4|7950.6|7957|7954.2|7945.4|7942.6|924
1634127600000|2021-10-13 12:20:00|7954|7951.2|7955.4|7952.6|7958.8|7956|7953.4|7950.6|959
1634127900000|2021-10-13 12:25:00|7955.8|7953|7949.5|7946.7|7955.8|7953|7944|7941.2|3173
1634128200000|2021-10-13 12:30:00|7949.4|7946.6|7956.4|7953.6|7978.6|7975.8|7948.4|7945.6|6623
1634128500000|2021-10-13 12:35:00|7955.4|7952.6|7949.6|7946.8|7959|7956.2|7944.6|7941.8|3541
1634128800000|2021-10-13 12:40:00|7950|7947.2|7937.2|7934.4|7952|7949.2|7927|7924.2|8156
1634129100000|2021-10-13 12:45:00|7937.8|7935|7928.6|7925.8|7940.2|7937.4|7925.4|7922.6|3731
1634129400000|2021-10-13 12:50:00|7928.5|7925.7|7930.1|7927.3|7933.4|7930.6|7920.7|7917.9|8525
1634129700000|2021-10-13 12:55:00|7930.2|7927.4|7935|7932.2|7940.5|7937.7|7929.2|7926.4|2662
1634130000000|2021-10-13 13:00:00|7935.4|7932.6|7936|7933.2|7950.6|7947.8|7926.6|7923.8|7441
1634130300000|2021-10-13 13:05:00|7936.4|7933.6|7924.6|7921.8|7937.6|7934.8|7895.5|7892.6|8734
1634130600000|2021-10-13 13:10:00|7924.7|7921.9|7949.5|7946.7|7950.1|7947.3|7917.2|7914.4|5339
1634130900000|2021-10-13 13:15:00|7949|7946.2|7937|7934.2|7954|7951.2|7930.6|7927.8|3396
1634131200000|2021-10-13 13:20:00|7936.6|7933.8|7956.3|7953.5|7966.9|7964.1|7936.6|7933.8|3670
1634131500000|2021-10-13 13:25:00|7957.3|7954.5|7928.2|7925.4|7959.8|7957|7927.8|7925|2677
1634131800000|2021-10-13 13:30:00|7928.4|7925.6|7920.8|7918|7932.2|7929.4|7891.7|7888.9|8632
1634132100000|2021-10-13 13:35:00|7920.9|7918.1|7932.2|7929.4|7935.1|7932.3|7907|7904.2|4597
1634132400000|2021-10-13 13:40:00|7931.8|7929|7929.3|7926.5|7939.7|7936.9|7916.8|7914|4417
1634132700000|2021-10-13 13:45:00|7928.9|7926.1|7907.6|7904.8|7928.9|7926.1|7906.6|7903.8|3475
1634133000000|2021-10-13 13:50:00|7907.2|7904.4|7917.6|7914.8|7935.9|7933.1|7906.2|7903.4|3813
1634133300000|2021-10-13 13:55:00|7918|7915.2|7921.5|7918.7|7929|7926.2|7912.1|7909.3|2591
1634133600000|2021-10-13 14:00:00|7921.4|7918.6|7940.3|7937.5|7943.3|7940.5|7916|7913.2|3500
1634133900000|2021-10-13 14:05:00|7940.4|7937.6|7916.9|7914.1|7945.5|7942.7|7914.8|7912|4639
1634134200000|2021-10-13 14:10:00|7916.8|7914|7910.6|7907.8|7921.3|7918.5|7904.6|7901.8|5327
1634134500000|2021-10-13 14:15:00|7910.2|7907.4|7929.3|7926.5|7932.3|7929.5|7898.6|7895.8|4254
1634134800000|2021-10-13 14:20:00|7929.2|7926.4|7950.1|7947.3|7951.1|7948.3|7927.3|7924.5|3090
1634135100000|2021-10-13 14:25:00|7950.3|7947.5|7942.5|7939.7|7959.5|7956.7|7941.7|7938.9|3481
1634135400000|2021-10-13 14:30:00|7942.1|7939.3|7948.7|7945.9|7963|7960.2|7941.5|7938.7|3601
1634135700000|2021-10-13 14:35:00|7948.8|7946|7947.1|7944.3|7955.3|7952.5|7943.5|7940.7|2105
1634136000000|2021-10-13 14:40:00|7947.5|7944.7|7953.7|7950.9|7961.1|7958.3|7942.7|7939.9|1973
1634136300000|2021-10-13 14:45:00|7953.6|7950.8|7957.1|7954.3|7964.7|7961.9|7952.5|7949.7|1983
1634136600000|2021-10-13 14:50:00|7957.7|7954.9|7961.2|7958.4|7963.5|7960.7|7951.7|7948.9|2001
1634136900000|2021-10-13 14:55:00|7961.3|7958.5|7959|7956.2|7965.7|7962.9|7953.7|7950.9|2753
1634137200000|2021-10-13 15:00:00|7961|7958.2|7982.8|7980|7991.6|7988.8|7959|7956.2|6653
1634137500000|2021-10-13 15:05:00|7982.2|7979.4|7980.3|7977.5|7996.2|7993.4|7979.8|7977|4558
1634137800000|2021-10-13 15:10:00|7980.2|7977.4|7995.4|7992.6|7998|7995.2|7979.4|7976.6|3151
1634138100000|2021-10-13 15:15:00|7995|7992.2|7999.8|7997|8006.4|8003.6|7988.2|7985.4|4419
1634138400000|2021-10-13 15:20:00|8000.2|7997.4|8007.8|8005|8020.2|8017.4|7999.2|7996.4|4112
1634138700000|2021-10-13 15:25:00|8007.4|8004.6|8006.2|8003.4|8021.3|8018.5|8005.2|8002.4|3198
1634139000000|2021-10-13 15:30:00|8006.4|8003.6|8007.9|8005.1|8012.9|8010.1|8000.8|7998|3042
1634139300000|2021-10-13 15:35:00|8008.1|8005.3|8008.4|8005.6|8010.5|8007.7|8002.3|7999.5|2034
1634139600000|2021-10-13 15:40:00|8008.5|8005.7|8001.7|7998.9|8017.3|8014.5|8000.2|7997.4|2721
1634139900000|2021-10-13 15:45:00|8002.2|7999.4|8006|8003.2|8012.3|8009.5|8001.7|7998.9|2082
1634140200000|2021-10-13 15:50:00|8006.5|8003.7|8012.1|8009.3|8017.1|8014.3|8004.1|8001.3|1427
1634140500000|2021-10-13 15:55:00|8012.7|8009.9|8005.9|8003.1|8016.1|8013.3|8003.9|8001.1|1963
1634140800000|2021-10-13 16:00:00|8006.4|8003.6|7999.3|7996.5|8014.9|8012.1|7997.8|7995|3853
1634141100000|2021-10-13 16:05:00|7999.8|7997|8000.3|7997.5|8004.3|8001.5|7995.9|7993.1|1560
1634141400000|2021-10-13 16:10:00|8000.9|7998.1|8001.9|7999.1|8004.8|8002|7997.9|7995.1|1637
1634141700000|2021-10-13 16:15:00|8002.9|8000.1|8004.9|8002.1|8005.9|8003.1|7998.7|7995.9|1573
1634142000000|2021-10-13 16:20:00|8005.3|8002.5|8004.7|8001.9|8010.9|8008.1|8002.3|7999.5|1476
1634142300000|2021-10-13 16:25:00|8004.3|8001.5|8011.9|8009.1|8013.1|8010.3|8004.3|8001.5|1515
1634142600000|2021-10-13 16:30:00|8012.9|8010.1|8012.9|8010.1|8018.1|8015.3|8010.1|8007.3|1522
1634142900000|2021-10-13 16:35:00|8013.1|8010.3|8014.9|8012.1|8017.5|8014.7|8011.9|8009.1|955
1634143200000|2021-10-13 16:40:00|8014.5|8011.7|8045.3|8042.5|8048.2|8045.4|8012.9|8010.1|4036
1634143500000|2021-10-13 16:45:00|8045.2|8042.4|8019|8016.2|8049.4|8046.6|8015.9|8013.1|4161
1634143800000|2021-10-13 16:50:00|8018.9|8016.1|8009|8006.2|8019.1|8016.3|8005.9|8003.1|2533
1634144100000|2021-10-13 16:55:00|8008.9|8006.1|8000.9|7998.1|8012|8009.2|7999.9|7997.1|1709
1634144400000|2021-10-13 17:00:00|8001.3|7998.5|7994.7|7991.9|8008.9|8006.1|7993.7|7990.9|3491
1634144700000|2021-10-13 17:05:00|7995.1|7992.3|7993.7|7990.9|8003.7|8000.9|7991.1|7988.3|1776
1634145000000|2021-10-13 17:10:00|7994.1|7991.3|8000.6|7997.8|8007.2|8004.4|7991.7|7988.9|1998
1634145300000|2021-10-13 17:15:00|8001.1|7998.3|8002.5|7999.7|8003.1|8000.3|7996.1|7993.3|918
1634145600000|2021-10-13 17:20:00|8002.6|7999.8|8001|7998.2|8006.5|8003.7|8000|7997.2|1028
1634145900000|2021-10-13 17:25:00|8001.5|7998.7|8002.2|7999.4|8002.2|7999.4|7993|7990.2|1820
1634146200000|2021-10-13 17:30:00|8001.7|7998.9|8002.2|7999.4|8009.8|8007|7999.1|7996.3|1486
1634146500000|2021-10-13 17:35:00|8001.6|7998.8|7998.4|7995.6|8004.2|8001.4|7994.4|7991.6|1324
1634146800000|2021-10-13 17:40:00|7998.6|7995.8|7993|7990.2|7999.4|7996.6|7989.6|7986.8|1273
1634147100000|2021-10-13 17:45:00|7993.4|7990.6|7992.2|7989.4|7995.6|7992.8|7987.4|7984.6|1765
1634147400000|2021-10-13 17:50:00|7991.6|7988.8|7995.6|7992.8|7997.6|7994.8|7989.6|7986.8|713
1634147700000|2021-10-13 17:55:00|7995.1|7992.3|7997.3|7994.5|8000.4|7997.6|7993.6|7990.8|1637
1634148000000|2021-10-13 18:00:00|7997.5|7994.7|8005.8|8003|8012.9|8010.1|7996.8|7994|2229
1634148300000|2021-10-13 18:05:00|8006.8|8004|8012.7|8009.9|8013.7|8010.9|8001.7|7998.9|1733
1634148600000|2021-10-13 18:10:00|8011.7|8008.9|8015.1|8012.3|8020.7|8017.9|8008.3|8005.5|1985
1634148900000|2021-10-13 18:15:00|8015.3|8012.5|8009|8006.2|8017.6|8014.8|8003.5|8000.7|2530
1634149200000|2021-10-13 18:20:00|8009.4|8006.6|8012.8|8010|8013.8|8011|8003.2|8000.4|10160
1634149500000|2021-10-13 18:25:00|8013.2|8010.4|8001.2|7998.4|8014.4|8011.6|7986|7983.2|21606
1634149800000|2021-10-13 18:30:00|8000.4|7997.6|7998.5|7995.7|8001.2|7998.4|7991.2|7988.4|3950
1634150100000|2021-10-13 18:35:00|7998.1|7995.3|7998.9|7996.1|8000.4|7997.6|7994.5|7991.7|1420
1634150400000|2021-10-13 18:40:00|7999.3|7996.5|7995.3|7992.5|8001.3|7998.5|7989.3|7986.5|3909
1634150700000|2021-10-13 18:45:00|7995.5|7992.7|7997.3|7994.5|7997.5|7994.7|7993.5|7990.7|1271
1634151000000|2021-10-13 18:50:00|7997.5|7994.7|7999.3|7996.5|8002.3|7999.5|7995.9|7993.1|448
1634151300000|2021-10-13 18:55:00|7998.9|7996.1|7993.3|7990.5|8002.3|7999.5|7993.3|7990.5|1950
1634151600000|2021-10-13 19:00:00|7993.2|7990.4|7997.5|7994.7|7997.5|7994.7|7989.5|7986.7|653
1634151900000|2021-10-13 19:05:00|7997.1|7994.3|8000.5|7997.7|8000.7|7997.9|7994.5|7991.7|456
1634152200000|2021-10-13 19:10:00|8000.1|7997.3|8003.1|8000.3|8003.1|8000.3|7999.6|7996.8|305
1634152500000|2021-10-13 19:15:00|8002.6|7999.8|8003.6|8000.8|8004.6|8001.8|8000.6|7997.8|270
1634152800000|2021-10-13 19:20:00|8003|8000.2|8001.6|7998.8|8004.4|8001.6|7999.5|7996.7|315
1634153100000|2021-10-13 19:25:00|8001.5|7998.7|8001.4|7998.6|8003.6|8000.8|8000.4|7997.6|110
1634153400000|2021-10-13 19:30:00|8000.6|7997.8|7996.6|7993.8|8001|7998.2|7995.4|7992.6|189
1634153700000|2021-10-13 19:35:00|7997.5|7994.7|7998.8|7996|7999.4|7996.6|7996.4|7993.6|328
1634154000000|2021-10-13 19:40:00|7998.4|7995.6|8001|7998.2|8002.4|7999.6|7998.4|7995.6|366
1634154300000|2021-10-13 19:45:00|8001.4|7998.6|8000.4|7997.6|8002|7999.2|7999.4|7996.6|141
1634154600000|2021-10-13 19:50:00|7999.6|7996.8|8000.4|7997.6|8001.6|7998.8|7998.4|7995.6|331
1634154900000|2021-10-13 19:55:00|8001.4|7998.6|8001.4|7998.6|8003.4|8000.6|8000.4|7997.6|1062
1634155200000|2021-10-13 20:00:00|8001.8|7999|8006.4|8003.6|8007.3|8004.5|8001.4|7998.6|376
1634155500000|2021-10-13 20:05:00|8006.2|8003.4|8007.6|8004.8|8007.6|8004.8|8005.4|8002.6|768
1634155800000|2021-10-13 20:10:00|8007.2|8004.4|8004.1|8001.3|8007.6|8004.8|8003.6|8000.8|439
1634156100000|2021-10-13 20:15:00|8004.2|8001.4|8004.2|8001.4|8005.2|8002.4|8004|8001.2|48
1634156400000|2021-10-13 20:20:00|8004.8|8002|8004.2|8001.4|8005.8|8003|8002.4|7999.6|155
1634156700000|2021-10-13 20:25:00|8004.3|8001.5|7994.3|7991.5|8004.3|8001.5|7993.3|7990.5|649
1634157000000|2021-10-13 20:30:00|7994.4|7991.6|8003|8000.2|8007.7|8002.8|7986|7982.1|1342
1634157300000|2021-10-13 20:35:00|8003.1|8000.3|8005|8002.2|8006.5|8003.7|8002.2|7999.4|379
1634157600000|2021-10-13 20:40:00|8004.6|8001.8|8008.5|8005.7|8009.4|8006.6|8002|7999.2|1791
1634157900000|2021-10-13 20:45:00|8008.4|8005.6|8011|8008.2|8011|8008.2|8004|8001.2|415
1634158200000|2021-10-13 20:50:00|8010.9|8008.1|8006.5|8003.7|8011|8008.2|8006|8003.2|280
1634158500000|2021-10-13 20:55:00|8007|8004.2|8010.4|8007.6|8010.5|8007.7|8006.5|8003.7|239
1634162400000|2021-10-13 22:00:00|8004.9|8002.1|8010.9|8008.1|8014.3|8011.5|8002.4|7999.6|398
1634162700000|2021-10-13 22:05:00|8010.8|8008|8017.3|8014.5|8017.3|8014.5|8009.8|8007|318
1634163000000|2021-10-13 22:10:00|8017.8|8015|8018.2|8015.4|8018.8|8016|8015.9|8013.1|175
1634163300000|2021-10-13 22:15:00|8018.3|8015.5|8018.2|8015.4|8019.8|8017|8016.2|8013.4|159
1634163600000|2021-10-13 22:20:00|8017.7|8014.9|8017.8|8015|8018.8|8016|8017.2|8014.4|23
1634163900000|2021-10-13 22:25:00|8017.9|8015.1|8019.1|8016.3|8019.1|8016.3|8014.3|8011.5|66
1634164200000|2021-10-13 22:30:00|8019.2|8016.4|8022.8|8020|8022.8|8020|8019.1|8016.3|86
1634164500000|2021-10-13 22:35:00|8022.7|8019.9|8021.4|8018.6|8025|8022.2|8021.3|8018.5|132
1634164800000|2021-10-13 22:40:00|8021.3|8018.5|8020.8|8018|8023.3|8020.5|8020.8|8018|77
1634165100000|2021-10-13 22:45:00|8020.6|8017.8|8022.1|8019.3|8022.2|8019.4|8020.6|8017.8|76
1634165400000|2021-10-13 22:50:00|8021.6|8018.8|8020.8|8018|8021.6|8018.8|8020.2|8017.4|30
1634165700000|2021-10-13 22:55:00|8020.7|8017.9|8019.6|8016.8|8021.1|8018.3|8019.6|8016.8|64
1634166000000|2021-10-13 23:00:00|8019.1|8016.3|8015.6|8012.8|8019.1|8016.3|8015.6|8012.8|101
1634166300000|2021-10-13 23:05:00|8015.7|8012.9|8015.6|8012.8|8016.2|8013.4|8015.6|8012.8|45
1634166600000|2021-10-13 23:10:00|8016.1|8013.3|8016.2|8013.4|8016.6|8013.8|8016.1|8013.3|14
1634166900000|2021-10-13 23:15:00|8017.1|8014.3|8015.6|8012.8|8017.2|8014.4|8015.6|8012.8|42
1634167200000|2021-10-13 23:20:00|8016.6|8013.8|8017.1|8014.3|8017.6|8014.8|8015.6|8012.8|47
1634167500000|2021-10-13 23:25:00|8016.6|8013.8|8016.6|8013.8|8017.1|8014.3|8016.6|8013.8|29
1634167800000|2021-10-13 23:30:00|8016.5|8013.7|8014.5|8011.7|8017.1|8014.3|8013.1|8010.3|92
1634168100000|2021-10-13 23:35:00|8014.1|8011.3|8012.5|8009.7|8014.1|8011.3|8012.5|8009.7|33
1634168400000|2021-10-13 23:40:00|8012.7|8009.9|8017.1|8014.3|8018.1|8015.3|8012.7|8009.9|68
1634168700000|2021-10-13 23:45:00|8017.2|8014.4|8017.1|8014.3|8021.6|8018.8|8017.1|8014.3|172
1634169000000|2021-10-13 23:50:00|8017.2|8014.4|8022.7|8019.9|8022.7|8019.9|8017.1|8014.3|123
1634169300000|2021-10-13 23:55:00|8023.7|8020.9|8026.1|8023.3|8026.7|8023.9|8023.1|8020.3|186
1634169600000|2021-10-14 00:00:00|8025.7|8022.9|8032.1|8029.3|8036.7|8033.9|8022.1|8019.3|681
1634169900000|2021-10-14 00:05:00|8031.9|8029.1|8031.7|8028.9|8034.5|8031.7|8029.1|8026.3|220
1634170200000|2021-10-14 00:10:00|8031.6|8028.8|8030.1|8027.3|8037.1|8034.3|8029.1|8026.3|250
1634170500000|2021-10-14 00:15:00|8029.9|8027.1|8034.1|8031.3|8037.1|8034.3|8029.1|8026.3|197
1634170800000|2021-10-14 00:20:00|8034|8031.2|8032.1|8029.3|8035.6|8032.8|8031.1|8028.3|102
1634171100000|2021-10-14 00:25:00|8032|8029.2|8028|8025.2|8033.1|8030.3|8027.5|8024.7|171
1634171400000|2021-10-14 00:30:00|8027.6|8024.8|8030|8027.2|8031|8028.2|8026.6|8023.8|163
1634171700000|2021-10-14 00:35:00|8029.9|8027.1|8030.4|8027.6|8035|8032.2|8029.5|8026.7|362
1634172000000|2021-10-14 00:40:00|8030|8027.2|8032.5|8029.7|8032.5|8029.7|8029|8026.2|70
1634172300000|2021-10-14 00:45:00|8032.6|8029.8|8022.9|8020.1|8033|8030.2|8020.9|8017|500
1634172600000|2021-10-14 00:50:00|8022.8|8020|8023|8020.2|8023.5|8020.7|8018|8015.2|160
1634172900000|2021-10-14 00:55:00|8023.4|8020.6|8011|8008.2|8023.4|8020.6|8010.4|8007.6|363
1634173200000|2021-10-14 01:00:00|8011.4|8008.6|8017.9|8015.1|8024.5|8021.7|8009.6|8006.8|530
1634173500000|2021-10-14 01:05:00|8018|8015.2|8015.4|8012.6|8020|8017.2|8013|8010.2|203
1634173800000|2021-10-14 01:10:00|8014.9|8012.1|8014|8011.2|8017.4|8014.6|8011.4|8008.6|168
1634174100000|2021-10-14 01:15:00|8013.9|8011.1|8014.5|8011.7|8017.4|8014.6|8011.4|8008.6|206
1634174400000|2021-10-14 01:20:00|8014.9|8012.1|8005.8|8003|8015.6|8012.8|8005.8|8003|400
1634174700000|2021-10-14 01:25:00|8006.2|8003.4|8012.7|8009.9|8012.8|8010|8004.8|8002|265
1634175000000|2021-10-14 01:30:00|8012.3|8009.5|8015.8|8013|8015.8|8013|8010.8|8008|313
1634175300000|2021-10-14 01:35:00|8015.4|8012.6|8009.8|8007|8019.2|8016.4|8008.8|8006|356
1634175600000|2021-10-14 01:40:00|8009.4|8006.6|8000.8|7998|8009.4|8006.6|7995.9|7993.1|536
1634175900000|2021-10-14 01:45:00|8000.2|7997.4|8004.2|8001.4|8005.8|8003|7998.8|7996|293
1634176200000|2021-10-14 01:50:00|8003.8|8001|8002.8|8000|8004.8|8002|7999.8|7997|176
1634176500000|2021-10-14 01:55:00|8002.3|7999.5|8008.2|8005.4|8009.7|8006.9|8000.3|7997.5|460
1634176800000|2021-10-14 02:00:00|8008.3|8005.5|8001.3|7998.5|8008.3|8005.5|7999.7|7996.9|271
1634177100000|2021-10-14 02:05:00|8001.2|7998.4|8001.9|7999.1|8002.4|7999.6|7994.8|7992|442
1634177400000|2021-10-14 02:10:00|8002.3|7999.5|8002.9|8000.1|8003.5|8000.7|7999.9|7997.1|120
1634177700000|2021-10-14 02:15:00|8002.5|7999.7|7999.9|7997.1|8002.9|8000.1|7999.3|7996.5|81
1634178000000|2021-10-14 02:20:00|7999.3|7996.5|7997.8|7995|7999.3|7996.5|7996.9|7994.1|134
1634178300000|2021-10-14 02:25:00|7997.7|7994.9|7996.1|7993.3|7997.9|7995.1|7995.3|7992.5|137
1634178600000|2021-10-14 02:30:00|7996.2|7993.4|7992.1|7989.3|7996.7|7993.9|7991.1|7988.3|533
1634178900000|2021-10-14 02:35:00|7992.3|7989.5|7997.8|7995|7998.3|7995.5|7992.3|7989.5|645
1634179200000|2021-10-14 02:40:00|7997.3|7994.5|7996.8|7994|7999.3|7996.5|7994.8|7992|214
1634179500000|2021-10-14 02:45:00|7996.4|7993.6|8006.5|8003.7|8008.6|8005.8|7995.8|7993|933
1634179800000|2021-10-14 02:50:00|8006.6|8003.8|8010|8007.2|8010.5|8007.7|8006|8003.2|225
1634180100000|2021-10-14 02:55:00|8010.4|8007.6|8010.4|8007.6|8012.4|8009.6|8008.4|8005.6|264
1634180400000|2021-10-14 03:00:00|8010.5|8007.7|8012|8009.2|8014.4|8011.6|8005|8002.2|334
1634180700000|2021-10-14 03:05:00|8012.1|8009.3|8015.4|8012.6|8017.6|8014.8|8012.1|8009.3|372
1634181000000|2021-10-14 03:10:00|8015.5|8012.7|8020.4|8017.6|8023.6|8020.8|8013|8010.2|656
1634181300000|2021-10-14 03:15:00|8020.5|8017.7|8030.5|8027.7|8031.5|8028.7|8019.4|8016.6|754
1634181600000|2021-10-14 03:20:00|8031|8028.2|8041.1|8038.3|8041.5|8038.7|8030|8027.2|1542
1634181900000|2021-10-14 03:25:00|8040.7|8037.9|8057.4|8054.6|8059.4|8056.6|8040.5|8037.7|1729
1634182200000|2021-10-14 03:30:00|8057.5|8054.7|8046.9|8044.1|8057.9|8055.1|8042.4|8039.6|602
1634182500000|2021-10-14 03:35:00|8046.4|8043.6|8041.9|8039.1|8047.4|8044.6|8040.3|8037.5|296
1634182800000|2021-10-14 03:40:00|8041.8|8039|8042.9|8040.1|8043.9|8041.1|8038.9|8036.1|224
1634183100000|2021-10-14 03:45:00|8043.3|8040.5|8043.9|8041.1|8045.9|8043.1|8042.3|8039.5|128
1634183400000|2021-10-14 03:50:00|8043.8|8041|8043.3|8040.5|8045.9|8043.1|8042.3|8039.5|108
1634183700000|2021-10-14 03:55:00|8042.9|8040.1|8041.4|8038.6|8043.3|8040.5|8038.9|8036.1|189
1634184000000|2021-10-14 04:00:00|8041.3|8038.5|8039.9|8037.1|8041.9|8039.1|8037.5|8034.7|148
1634184300000|2021-10-14 04:05:00|8040.3|8037.5|8039.4|8036.6|8040.3|8037.5|8037.9|8035.1|162
1634184600000|2021-10-14 04:10:00|8039.5|8036.7|8040.4|8037.6|8041.9|8039.1|8036.9|8034.1|154
1634184900000|2021-10-14 04:15:00|8040.5|8037.7|8043.4|8040.6|8044.5|8041.7|8040.4|8037.6|144
1634185200000|2021-10-14 04:20:00|8042.9|8040.1|8047.3|8044.5|8048.4|8045.6|8041.4|8038.6|223
1634185500000|2021-10-14 04:25:00|8047.4|8044.6|8045.3|8042.5|8050.3|8047.5|8044.4|8041.6|246
1634185800000|2021-10-14 04:30:00|8045.4|8042.6|8045.8|8043|8047.8|8045|8044.9|8042.1|136
1634186100000|2021-10-14 04:35:00|8045.3|8042.5|8047.8|8045|8048.8|8046|8045.3|8042.5|80
1634186400000|2021-10-14 04:40:00|8047.3|8044.5|8045.8|8043|8048.8|8046|8045.3|8042.5|112
1634186700000|2021-10-14 04:45:00|8045.4|8042.6|8045.4|8042.6|8046.2|8043.4|8044.4|8041.6|49
1634187000000|2021-10-14 04:50:00|8045.8|8043|8044.8|8042|8048.2|8045.4|8044.8|8042|112
1634187300000|2021-10-14 04:55:00|8045.2|8042.4|8047.2|8044.4|8047.3|8044.5|8045.2|8042.4|39
1634187600000|2021-10-14 05:00:00|8046.8|8044|8045.3|8042.5|8050.4|8047.6|8043.8|8041|242
1634187900000|2021-10-14 05:05:00|8045.2|8042.4|8047.8|8045|8049.8|8047|8044.3|8041.5|145
1634188200000|2021-10-14 05:10:00|8047.4|8044.6|8050.8|8048|8050.8|8048|8046.4|8043.6|121
1634188500000|2021-10-14 05:15:00|8050.4|8047.6|8049.8|8047|8052.1|8049.3|8047.8|8045|112
1634188800000|2021-10-14 05:20:00|8050.2|8047.4|8050.2|8047.4|8050.2|8047.4|8045.4|8042.6|159
1634189100000|2021-10-14 05:25:00|8051.2|8048.4|8043.8|8041|8051.2|8048.4|8043.8|8041|123
1634189400000|2021-10-14 05:30:00|8044.2|8041.4|8060.2|8057.4|8062.3|8059.5|8044.2|8041.4|1063
1634189700000|2021-10-14 05:35:00|8060.3|8057.5|8054.3|8051.5|8060.7|8057.9|8053.7|8050.9|624
1634190000000|2021-10-14 05:40:00|8054.2|8051.4|8058.7|8055.9|8059.3|8056.5|8054.2|8051.4|265
1634190300000|2021-10-14 05:45:00|8058.2|8055.4|8058.2|8055.4|8060.7|8057.9|8053.2|8050.4|329
1634190600000|2021-10-14 05:50:00|8058.1|8055.3|8061.2|8058.4|8062.2|8059.4|8055|8052.2|345
1634190900000|2021-10-14 05:55:00|8061.3|8058.5|8060.1|8057.3|8061.3|8058.5|8055.1|8052.3|213
1634191200000|2021-10-14 06:00:00|8059.7|8056.9|8054.1|8051.3|8060.7|8057.9|8052.7|8049.9|291
1634191500000|2021-10-14 06:05:00|8054|8051.2|8056.1|8053.3|8057.1|8054.3|8053|8050.2|417
1634191800000|2021-10-14 06:10:00|8057|8054.2|8061.1|8058.3|8062|8059.2|8056|8053.2|259
1634192100000|2021-10-14 06:15:00|8061|8058.2|8060.7|8057.9|8062.3|8059.5|8059.5|8056.7|407
1634192400000|2021-10-14 06:20:00|8061.2|8058.4|8058.3|8055.5|8061.3|8058.5|8057.1|8054.3|245
1634192700000|2021-10-14 06:25:00|8058.1|8055.3|8063.7|8060.9|8064.3|8061.5|8057.3|8054.5|277
1634193000000|2021-10-14 06:30:00|8063.1|8060.3|8059.1|8056.3|8069.2|8066.4|8059|8056.2|804
1634193300000|2021-10-14 06:35:00|8058.1|8055.3|8057.1|8054.3|8062.2|8059.4|8056.2|8053.4|349
1634193600000|2021-10-14 06:40:00|8057.2|8054.4|8057.5|8054.7|8060.1|8057.3|8053.1|8050.3|611
1634193900000|2021-10-14 06:45:00|8057.1|8054.3|8056.1|8053.3|8058.1|8055.3|8051.1|8048.3|397
1634194200000|2021-10-14 06:50:00|8056.5|8053.7|8063.6|8060.8|8063.6|8060.8|8055.5|8052.7|528
1634194500000|2021-10-14 06:55:00|8063.1|8060.3|8061.6|8058.8|8063.1|8060.3|8059.2|8056.4|319
1634194800000|2021-10-14 07:00:00|8061.7|8058.9|8065.6|8062.8|8068|8065.2|8059|8056.2|598
1634195100000|2021-10-14 07:05:00|8066|8063.2|8066.1|8063.3|8069.5|8066.7|8057.1|8054.3|682
1634195400000|2021-10-14 07:10:00|8066.2|8063.4|8058.1|8055.3|8069.1|8066.3|8055|8052.2|457
1634195700000|2021-10-14 07:15:00|8058|8055.2|8055.6|8052.8|8061|8058.2|8053|8050.2|423
1634196000000|2021-10-14 07:20:00|8056|8053.2|8059|8056.2|8062.1|8059.3|8055.5|8052.7|1261
1634196300000|2021-10-14 07:25:00|8059.4|8056.6|8061.5|8058.7|8063|8060.2|8056|8053.2|464
1634196600000|2021-10-14 07:30:00|8061.9|8059.1|8053.8|8051|8062|8059.2|8052.4|8049.6|1104
1634196900000|2021-10-14 07:35:00|8053.7|8050.9|8061.8|8059|8062.8|8060|8051.7|8048.9|451
1634197200000|2021-10-14 07:40:00|8062.8|8060|8058.7|8055.9|8063.7|8060.9|8058.7|8055.9|379
1634197500000|2021-10-14 07:45:00|8058.8|8056|8058.2|8055.4|8061.2|8058.4|8055.8|8053|308
1634197800000|2021-10-14 07:50:00|8058.1|8055.3|8072.2|8069.4|8072.8|8070|8057.6|8054.8|995
1634198100000|2021-10-14 07:55:00|8072.7|8069.9|8068.7|8065.9|8072.8|8070|8064.6|8061.8|630
1634198400000|2021-10-14 08:00:00|8068.8|8066|8075.8|8073|8076.8|8074|8067.6|8064.8|898
1634198700000|2021-10-14 08:05:00|8076.2|8073.4|8087.2|8084.4|8088.6|8085.8|8072.6|8069.8|1368
1634199000000|2021-10-14 08:10:00|8087.6|8084.8|8082.8|8080|8090.8|8088|8082.6|8079.8|814
1634199300000|2021-10-14 08:15:00|8083.2|8080.4|8070.6|8067.8|8083.8|8081|8069.6|8066.8|905
1634199600000|2021-10-14 08:20:00|8070.2|8067.4|8069.8|8067|8076.2|8073.4|8060.6|8057.8|1269
1634199900000|2021-10-14 08:25:00|8070.2|8067.4|8071.2|8068.4|8078.2|8075.4|8067.7|8064.9|1210
1634200200000|2021-10-14 08:30:00|8070.2|8067.4|8068.2|8065.4|8073|8070.2|8063.2|8060.4|906
1634200500000|2021-10-14 08:35:00|8068.6|8065.8|8071.6|8068.8|8072.6|8069.8|8061.6|8058.8|401
1634200800000|2021-10-14 08:40:00|8072.1|8069.3|8074.1|8071.3|8080.7|8077.9|8067.6|8064.8|678
1634201100000|2021-10-14 08:45:00|8073.6|8070.8|8069.6|8066.8|8075.7|8072.9|8068.6|8065.8|409
1634201400000|2021-10-14 08:50:00|8070.1|8067.3|8075.6|8072.8|8078.1|8075.3|8068.6|8065.8|339
1634201700000|2021-10-14 08:55:00|8075.7|8072.9|8074.6|8071.8|8077.1|8074.3|8070.5|8067.7|323
1634202000000|2021-10-14 09:00:00|8074.7|8071.9|8074.7|8071.9|8078.7|8075.9|8070.7|8067.9|450
1634202300000|2021-10-14 09:05:00|8074.8|8072|8078.3|8075.5|8079.7|8076.9|8071.6|8068.8|454
1634202600000|2021-10-14 09:10:00|8078.7|8075.9|8088.3|8085.5|8092.7|8089.9|8077.7|8074.9|1000
1634202900000|2021-10-14 09:15:00|8088.8|8086|8095.8|8093|8096.8|8094|8084.7|8081.9|767
1634203200000|2021-10-14 09:20:00|8096.4|8093.6|8092.8|8090|8096.8|8094|8091.8|8089|359
1634203500000|2021-10-14 09:25:00|8092.9|8090.1|8085.8|8083|8093.2|8090.4|8085.8|8083|417
1634203800000|2021-10-14 09:30:00|8085.9|8083.1|8093.4|8090.6|8094|8091.2|8084.8|8082|373
1634204100000|2021-10-14 09:35:00|8092.9|8090.1|8095.4|8092.6|8097.4|8094.6|8090.9|8088.1|376
1634204400000|2021-10-14 09:40:00|8095.8|8093|8089.1|8086.3|8096.8|8094|8087.4|8084.6|967
1634204700000|2021-10-14 09:45:00|8089|8086.2|8088.5|8085.7|8093.1|8090.3|8088.1|8085.3|250
1634205000000|2021-10-14 09:50:00|8088.6|8085.8|8090|8087.2|8092.5|8089.7|8088.5|8085.7|277
1634205300000|2021-10-14 09:55:00|8090.5|8087.7|8087.9|8085.1|8093|8090.2|8085|8082.2|1303
1634205600000|2021-10-14 10:00:00|8087.8|8085|8081.3|8078.5|8089.3|8086.5|8080.3|8077.5|719
1634205900000|2021-10-14 10:05:00|8080.8|8078|8073.9|8071.1|8081.4|8078.6|8072.3|8069.5|2729
1634206200000|2021-10-14 10:10:00|8073.4|8070.6|8075.9|8073.1|8079.3|8076.5|8069.9|8067.1|360
1634206500000|2021-10-14 10:15:00|8076.4|8073.6|8083.7|8080.9|8085.3|8082.5|8075.4|8072.6|559
1634206800000|2021-10-14 10:20:00|8083.2|8080.4|8082.1|8079.3|8083.3|8080.5|8077.3|8074.5|310
1634207100000|2021-10-14 10:25:00|8081.1|8078.3|8082.2|8079.4|8084.7|8081.9|8080.7|8077.9|615
1634207400000|2021-10-14 10:30:00|8082.1|8079.3|8080.3|8077.5|8084.2|8081.4|8077.3|8074.5|295
1634207700000|2021-10-14 10:35:00|8081.3|8078.5|8081.8|8079|8084.2|8081.4|8080.8|8078|289
1634208000000|2021-10-14 10:40:00|8082.2|8079.4|8095.4|8092.6|8096.4|8093.6|8082.2|8079.4|824
1634208300000|2021-10-14 10:45:00|8095.8|8093|8093.8|8091|8095.8|8093|8091.2|8088.4|547
1634208600000|2021-10-14 10:50:00|8093.9|8091.1|8094.3|8091.5|8099.5|8096.7|8090.4|8087.6|739
1634208900000|2021-10-14 10:55:00|8094.4|8091.6|8096.4|8093.6|8097.4|8094.6|8090.4|8087.6|472
1634209200000|2021-10-14 11:00:00|8096.9|8094.1|8112.4|8109.6|8113.9|8111.1|8095.4|8092.6|2243
1634209500000|2021-10-14 11:05:00|8112.2|8109.4|8101.4|8098.6|8112.8|8110|8100.4|8097.6|1216
1634209800000|2021-10-14 11:10:00|8100.8|8098|8102.9|8100.1|8108.9|8106.1|8100.4|8097.6|614
1634210100000|2021-10-14 11:15:00|8102.5|8099.7|8095.5|8092.7|8104.5|8101.7|8095.5|8092.7|600
1634210400000|2021-10-14 11:20:00|8095.9|8093.1|8089.3|8086.5|8097.3|8094.5|8086.8|8084|1118
1634210700000|2021-10-14 11:25:00|8089.4|8086.6|8087.7|8084.9|8096.3|8093.5|8087.3|8084.5|1154
1634211000000|2021-10-14 11:30:00|8088.2|8084.2|8090.3|8087.5|8090.7|8087.9|8081.7|8078.9|826
1634211300000|2021-10-14 11:35:00|8090.2|8087.4|8085.7|8082.9|8090.8|8088|8084.3|8081.5|362
1634211600000|2021-10-14 11:40:00|8085.2|8082.4|8084.7|8081.9|8087.7|8084.9|8077.2|8074.4|1221
1634211900000|2021-10-14 11:45:00|8084.3|8081.5|8085.7|8082.9|8090.2|8087.4|8084.3|8081.5|208
1634212200000|2021-10-14 11:50:00|8085.6|8082.8|8083.7|8080.9|8087.1|8084.3|8083.1|8080.3|614
1634212500000|2021-10-14 11:55:00|8084.1|8081.3|8090.3|8087.5|8093.1|8090.3|8081.2|8078.4|832
1634212800000|2021-10-14 12:00:00|8090.1|8087.3|8085.7|8082.9|8092.3|8089.5|8080.1|8077.3|746
1634213100000|2021-10-14 12:05:00|8086.2|8083.4|8091.3|8088.5|8094.2|8091.4|8086.1|8083.3|847
1634213400000|2021-10-14 12:10:00|8092.3|8089.5|8078.5|8075.7|8095.7|8092.9|8077.5|8074.7|9338
1634213700000|2021-10-14 12:15:00|8078.9|8076.1|8082.3|8079.5|8088.5|8085.7|8077.9|8075.1|1930
1634214000000|2021-10-14 12:20:00|8082.8|8080|8083.9|8081.1|8088.2|8085.4|8080.9|8078.1|4029
1634214300000|2021-10-14 12:25:00|8083.4|8080.6|8087.7|8084.9|8092.2|8089.4|8082.9|8080.1|2268
1634214600000|2021-10-14 12:30:00|8088.2|8085.4|8094|8091.2|8095.6|8092.8|8082|8079.2|1127
1634214900000|2021-10-14 12:35:00|8094.6|8091.8|8097|8094.2|8097|8094.2|8092|8089.2|2116
1634215200000|2021-10-14 12:40:00|8096.6|8093.8|8093|8090.2|8104.2|8101.4|8092.6|8089.8|1502
1634215500000|2021-10-14 12:45:00|8093.1|8090.3|8089.6|8086.8|8096.1|8093.3|8088.1|8085.3|1410
1634215800000|2021-10-14 12:50:00|8090.1|8087.3|8089.1|8086.3|8093.1|8090.3|8087.1|8084.3|1441
1634216100000|2021-10-14 12:55:00|8089.6|8086.8|8110.6|8107.8|8111|8108.2|8085|8082.2|1563
1634216400000|2021-10-14 13:00:00|8110.1|8107.3|8091.5|8088.7|8123.1|8120.3|8084.5|8081.7|11656
1634216700000|2021-10-14 13:05:00|8089.3|8086.5|8086.8|8084|8093.1|8090.3|8070.8|8068|8058
1634217000000|2021-10-14 13:10:00|8086.9|8084.1|8075.9|8073.1|8087.4|8084.6|8071|8068.2|6357
1634217300000|2021-10-14 13:15:00|8076|8073.2|8076.8|8074|8084.3|8081.5|8069|8066.2|3710
1634217600000|2021-10-14 13:20:00|8077.3|8074.5|8068|8065.2|8080.5|8077.7|8066.3|8063.5|1707
1634217900000|2021-10-14 13:25:00|8067.9|8065.1|8070.9|8068.1|8077.6|8074.8|8067.5|8064.7|3289
1634218200000|2021-10-14 13:30:00|8071.5|8068.7|8055.9|8053.1|8073.3|8070.5|8043.3|8040.5|6511
1634218500000|2021-10-14 13:35:00|8056.4|8053.6|8034.9|8032.1|8058.5|8055.7|8034.3|8031.5|3734
1634218800000|2021-10-14 13:40:00|8035.3|8032.5|8042|8039.2|8048.6|8045.8|8030.9|8028.1|3898
1634219100000|2021-10-14 13:45:00|8042.1|8039.3|8042.2|8039.4|8055.2|8052.4|8039.6|8036.8|2440
1634219400000|2021-10-14 13:50:00|8042|8039.2|8031|8028.2|8044.6|8041.8|8019.6|8016.8|3929
1634219700000|2021-10-14 13:55:00|8031.5|8028.7|8044.2|8041.4|8047.4|8044.6|8029.8|8027|2631
1634220000000|2021-10-14 14:00:00|8044.3|8041.5|8059.9|8057.1|8062.7|8059.9|8044.3|8041.5|3857
1634220300000|2021-10-14 14:05:00|8060.3|8057.5|8039.9|8037.1|8061.9|8059.1|8035.9|8033.1|3681
1634220600000|2021-10-14 14:10:00|8040|8037.2|8047.1|8044.3|8052.9|8050.1|8038.9|8036.1|2222
1634220900000|2021-10-14 14:15:00|8047.2|8044.4|8050.1|8047.3|8055|8052.2|8045.2|8042.4|1308
1634221200000|2021-10-14 14:20:00|8050.6|8047.8|8062.2|8059.4|8063.7|8060.9|8040.6|8037.8|3474
1634221500000|2021-10-14 14:25:00|8062.3|8059.5|8056.7|8053.9|8066.2|8063.4|8050.2|8047.4|2005
1634221800000|2021-10-14 14:30:00|8057.2|8054.4|8060.7|8057.9|8071.2|8068.4|8057.2|8054.4|2170
1634222100000|2021-10-14 14:35:00|8060.2|8057.4|8053.1|8050.3|8063.3|8060.5|8041.2|8038.4|2957
1634222400000|2021-10-14 14:40:00|8053|8050.2|8074.1|8071.3|8074.1|8071.3|8043.1|8040.3|2240
1634222700000|2021-10-14 14:45:00|8074.3|8071.5|8079.1|8076.3|8080.1|8077.3|8068.6|8065.8|3778
1634223000000|2021-10-14 14:50:00|8080|8077.2|8079.3|8076.5|8084.1|8081.3|8074.7|8071.9|2044
1634223300000|2021-10-14 14:55:00|8079.7|8076.9|8080.6|8077.8|8082.7|8079.9|8073.7|8070.9|1142
1634223600000|2021-10-14 15:00:00|8081.1|8078.3|8051.1|8048.3|8084.9|8078.3|8038.7|8035.9|7618
1634223900000|2021-10-14 15:05:00|8051|8048.2|8047|8044.2|8053|8050.2|8032.5|8029.7|3924
1634224200000|2021-10-14 15:10:00|8046.9|8044.1|8035.2|8032.4|8050.7|8047.9|8032.8|8030|2595
1634224500000|2021-10-14 15:15:00|8035.3|8032.5|8041.8|8039|8056.8|8054|8034.8|8032|2860
1634224800000|2021-10-14 15:20:00|8041.2|8038.4|8019.4|8016.6|8043.8|8041|8017.6|8014.8|3527
1634225100000|2021-10-14 15:25:00|8019.8|8017|8019.2|8016.4|8032.9|8030.1|8012.4|8009.6|3680
1634225400000|2021-10-14 15:30:00|8019.8|8017|8003.5|8000.7|8024.8|8022|8003.5|8000.7|4952
1634225700000|2021-10-14 15:35:00|8003.6|8000.8|8007.5|8004.7|8012.5|8009.7|7995.5|7992.7|5399
1634226000000|2021-10-14 15:40:00|8007.6|8004.8|8015.8|8013|8019.6|8016.8|8007.5|8004.7|3599
1634226300000|2021-10-14 15:45:00|8016.6|8013.8|8033.2|8030.4|8036.7|8033.9|8014.2|8011.4|2572
1634226600000|2021-10-14 15:50:00|8033.7|8030.9|8039.8|8037|8043.3|8040.5|8032.8|8030|2068
1634226900000|2021-10-14 15:55:00|8040.3|8037.5|8044.7|8041.9|8045.3|8042.5|8034.2|8031.4|2885
1634227200000|2021-10-14 16:00:00|8044.8|8042|8047.7|8044.9|8054.7|8051.9|8042.2|8039.4|3373
1634227500000|2021-10-14 16:05:00|8047.9|8045.1|8040.4|8037.6|8050.7|8047.9|8037.9|8035.1|1711
1634227800000|2021-10-14 16:10:00|8040.5|8037.7|8046|8043.2|8055|8052.2|8034.7|8031.9|2638
1634228100000|2021-10-14 16:15:00|8045.9|8043.1|8051.4|8048.6|8058.9|8056.1|8045.9|8043.1|1825
1634228400000|2021-10-14 16:20:00|8052.9|8050.1|8055.7|8052.9|8059.3|8056.5|8051|8048.2|1621
1634228700000|2021-10-14 16:25:00|8055.9|8053.1|8058.6|8055.8|8060.7|8057.9|8054.2|8051.4|1381
1634229000000|2021-10-14 16:30:00|8058.7|8055.9|8050.7|8047.9|8063.7|8060.9|8048.2|8045.4|1964
1634229300000|2021-10-14 16:35:00|8051.7|8048.9|8047.8|8045|8056.7|8053.9|8044.8|8042|1434
1634229600000|2021-10-14 16:40:00|8048.3|8045.5|8044.1|8041.3|8048.8|8046|8040.7|8037.9|908
1634229900000|2021-10-14 16:45:00|8044.5|8041.7|8043.1|8040.3|8046.6|8043.8|8038.1|8035.3|915
1634230200000|2021-10-14 16:50:00|8043.3|8040.5|8050.7|8047.9|8052.1|8049.3|8043.2|8040.4|1552
1634230500000|2021-10-14 16:55:00|8051.5|8048.7|8051.7|8048.9|8060.5|8057.7|8049.5|8046.7|1477
1634230800000|2021-10-14 17:00:00|8052.7|8049.9|8062.2|8059.4|8063.2|8060.4|8052.6|8049.8|1438
1634231100000|2021-10-14 17:05:00|8061.7|8058.9|8052.7|8049.9|8064.8|8062|8051.8|8049|1053
1634231400000|2021-10-14 17:10:00|8052.8|8050|8052.4|8049.6|8057.4|8054.6|8051.7|8048.9|1104
1634231700000|2021-10-14 17:15:00|8051.9|8049.1|8051.8|8049|8053.9|8051.1|8045.8|8043|1111
1634232000000|2021-10-14 17:20:00|8052.2|8049.4|8057.9|8055.1|8059.9|8057.1|8051.8|8049|960
1634232300000|2021-10-14 17:25:00|8058.6|8055.8|8073.9|8071.1|8074.1|8071.3|8056.6|8053.8|3600
1634232600000|2021-10-14 17:30:00|8074|8071.2|8074.1|8071.3|8077|8074.2|8069.9|8067.1|2384
1634232900000|2021-10-14 17:35:00|8075.1|8072.3|8075.9|8073.1|8081|8078.2|8069.2|8066.4|976
1634233200000|2021-10-14 17:40:00|8075|8072.2|8074.9|8072.1|8079.5|8076.7|8068|8065.2|2061
1634233500000|2021-10-14 17:45:00|8075.3|8072.5|8082|8079.2|8082.9|8080.1|8074.9|8072.1|1230
1634233800000|2021-10-14 17:50:00|8082.9|8080.1|8081.9|8079.1|8084|8081.2|8079.9|8077.1|1132
1634234100000|2021-10-14 17:55:00|8082|8079.2|8094.6|8091.8|8099.3|8096.5|8079.9|8077.1|3523
1634234400000|2021-10-14 18:00:00|8095.2|8092.4|8100.5|8097.7|8104.1|8101.3|8089|8086.2|3028
1634234700000|2021-10-14 18:05:00|8100|8097.2|8092.2|8089.4|8102|8099.2|8088.4|8085.6|2209
1634235000000|2021-10-14 18:10:00|8091.7|8088.9|8094.9|8092.1|8097.9|8095.1|8085.7|8082.9|1832
1634235300000|2021-10-14 18:15:00|8095|8092.2|8096.9|8094.1|8098|8095.2|8088.9|8086.1|1538
1634235600000|2021-10-14 18:20:00|8097.9|8095.1|8094.7|8091.9|8099.3|8096.5|8090.9|8088.1|2029
1634235900000|2021-10-14 18:25:00|8094.3|8091.5|8084.4|8081.6|8095.3|8092.5|8079.7|8076.9|11911
1634236200000|2021-10-14 18:30:00|8084.6|8081.8|8091.7|8088.9|8097.6|8094.8|8079.4|8076.6|2365
1634236500000|2021-10-14 18:35:00|8092.7|8089.9|8095.7|8092.9|8099.5|8096.7|8091.7|8088.9|1166
1634236800000|2021-10-14 18:40:00|8094.7|8091.9|8094.8|8092|8098.7|8095.9|8092.3|8089.5|1110
1634237100000|2021-10-14 18:45:00|8094.9|8092.1|8095.2|8092.4|8097.7|8094.9|8092.2|8089.4|550
1634237400000|2021-10-14 18:50:00|8095.7|8092.9|8097.7|8094.9|8098.7|8095.9|8093.7|8090.9|768
1634237700000|2021-10-14 18:55:00|8097.2|8094.4|8098.5|8095.7|8099.7|8096.9|8096.7|8093.9|535
1634238000000|2021-10-14 19:00:00|8098.7|8095.9|8093.7|8090.9|8100.1|8097.3|8091.5|8088.7|621
1634238300000|2021-10-14 19:05:00|8094.1|8091.3|8100.7|8097.9|8101.7|8098.9|8094.1|8091.3|686
1634238600000|2021-10-14 19:10:00|8100.2|8097.4|8102.6|8099.8|8104.6|8101.8|8099.7|8096.9|451
1634238900000|2021-10-14 19:15:00|8102.7|8099.9|8099.2|8096.4|8102.8|8100|8096.6|8093.8|482
1634239200000|2021-10-14 19:20:00|8098.7|8095.9|8099.5|8096.7|8101.6|8098.8|8097.6|8094.8|527
1634239500000|2021-10-14 19:25:00|8100.5|8097.7|8098.9|8096.1|8100.5|8097.7|8095.5|8092.7|1465
1634239800000|2021-10-14 19:30:00|8098.5|8095.7|8092.3|8089.5|8099.3|8096.5|8091.2|8088.4|518
1634240100000|2021-10-14 19:35:00|8092.8|8090|8092.2|8089.4|8093.8|8091|8088.3|8085.5|239
1634240400000|2021-10-14 19:40:00|8092.3|8089.5|8093.3|8090.5|8095.2|8092.4|8089.3|8086.5|323
1634240700000|2021-10-14 19:45:00|8093.2|8090.4|8099.2|8096.4|8099.2|8096.4|8093.2|8090.4|276
1634241000000|2021-10-14 19:50:00|8098.2|8095.4|8095.6|8092.8|8102.1|8099.3|8094.6|8091.8|761
1634241300000|2021-10-14 19:55:00|8096.1|8093.3|8094.2|8091.4|8097.2|8094.4|8094.2|8091.4|237
1634241600000|2021-10-14 20:00:00|8094.6|8091.8|8099.2|8096.4|8099.2|8096.4|8094.2|8091.4|115
1634241900000|2021-10-14 20:05:00|8099.3|8096.5|8101.7|8098.9|8102.1|8099.3|8099.3|8096.5|134
1634242200000|2021-10-14 20:10:00|8102.1|8099.3|8101.7|8098.9|8104.3|8101.5|8101.7|8098.9|457
1634242500000|2021-10-14 20:15:00|8102.3|8099.5|8105.1|8102.3|8105.6|8102.8|8102.3|8099.5|87
1634242800000|2021-10-14 20:20:00|8104.7|8101.9|8108.6|8105.8|8108.6|8105.8|8103.3|8100.5|283
1634243100000|2021-10-14 20:25:00|8108.5|8105.7|8106.4|8103.6|8108.6|8105.8|8106.4|8103.6|180
1634243400000|2021-10-14 20:30:00|8105.4|8102.6|8105.4|8102.6|8106.4|8103.6|8104.4|8101.6|138
1634243700000|2021-10-14 20:35:00|8104.4|8101.6|8104.5|8101.7|8105.5|8102.7|8104.4|8101.6|89
1634244000000|2021-10-14 20:40:00|8104.4|8101.6|8105.4|8102.6|8106.5|8103.7|8104.4|8101.6|187
1634244300000|2021-10-14 20:45:00|8105.5|8102.7|8102.8|8100|8106.4|8103.6|8102.4|8099.6|306
1634244600000|2021-10-14 20:50:00|8102.4|8099.6|8101.2|8098.4|8104.4|8101.6|8100.8|8098|145
1634244900000|2021-10-14 20:55:00|8101.3|8098.5|8099.8|8097|8103.2|8100.4|8099.2|8096.4|195
1634248800000|2021-10-14 22:00:00|8102.2|8099.4|8100.1|8097.3|8102.3|8099.5|8095.7|8092.5|209
1634249100000|2021-10-14 22:05:00|8101.1|8098.3|8098.1|8095.3|8101.6|8098.3|8097.6|8094.8|33
1634249400000|2021-10-14 22:10:00|8098|8095.2|8096.1|8093.3|8098.2|8095.3|8095.6|8092.8|44
1634249700000|2021-10-14 22:15:00|8096.5|8093.7|8099.6|8096.8|8100.9|8098.1|8096|8093.2|130
1634250000000|2021-10-14 22:20:00|8099.7|8096.9|8102.6|8099.8|8102.6|8099.8|8099.6|8096.8|24
1634250300000|2021-10-14 22:25:00|8102.8|8100|8104.5|8101.7|8105.5|8102.7|8102.8|8100|176
1634250600000|2021-10-14 22:30:00|8103.6|8100.8|8103.5|8100.7|8104|8101.2|8103|8100.2|51
1634250900000|2021-10-14 22:35:00|8103.1|8100.3|8106|8103.2|8106.1|8103.3|8103.1|8100.3|61
1634251200000|2021-10-14 22:40:00|8106.1|8103.3|8107|8104.2|8107|8104.2|8106|8103.2|15
1634251500000|2021-10-14 22:45:00|8106.5|8103.7|8107.1|8104.3|8110.3|8105.2|8106.5|8100.3|81
1634251800000|2021-10-14 22:50:00|8107|8104.2|8108.1|8105.3|8108.1|8105.3|8107|8104.2|24
1634252100000|2021-10-14 22:55:00|8108.2|8105.4|8108.2|8105.4|8108.2|8105.4|8107.6|8104.2|42
1634252400000|2021-10-14 23:00:00|8108.1|8105.3|8114.1|8111.3|8114.6|8111.8|8108.1|8105.3|185
1634252700000|2021-10-14 23:05:00|8113.6|8110.8|8117.1|8114.3|8117.1|8114.3|8113.1|8110.3|73
1634253000000|2021-10-14 23:10:00|8117.5|8114.7|8116.9|8114.1|8117.6|8114.8|8114.6|8111.8|45
1634253300000|2021-10-14 23:15:00|8116.5|8113.7|8119.5|8116.7|8119.6|8116.8|8116.1|8113.3|100
1634253600000|2021-10-14 23:20:00|8119.1|8116.3|8127.6|8124.8|8130.7|8127.8|8119.1|8116.3|483
1634253900000|2021-10-14 23:25:00|8128|8125.2|8126.7|8123.9|8129.1|8126.3|8126.2|8123.4|92
1634254200000|2021-10-14 23:30:00|8126.6|8123.8|8126.6|8123.8|8128.6|8125.8|8124.6|8121.8|98
1634254500000|2021-10-14 23:35:00|8126.5|8123.7|8126.2|8123.4|8126.7|8123.9|8124.6|8121.8|34
1634254800000|2021-10-14 23:40:00|8126.1|8123.3|8127.5|8124.7|8128|8125.2|8125.2|8122.4|46
1634255100000|2021-10-14 23:45:00|8127.1|8124.3|8125.2|8122.4|8130|8127.2|8124.2|8121.4|81
1634255400000|2021-10-14 23:50:00|8126|8123.2|8117.6|8114.8|8126|8123.2|8116.6|8113.8|201
1634255700000|2021-10-14 23:55:00|8118|8115.2|8118|8115.2|8123.4|8117.2|8116.5|8113.4|101
1634256000000|2021-10-15 00:00:00|8117.9|8115.1|8124.1|8121.3|8126.6|8123.8|8115.6|8112.8|300
1634256300000|2021-10-15 00:05:00|8124.6|8121.8|8126.4|8123.6|8129.1|8126.3|8122.6|8119.8|201
1634256600000|2021-10-15 00:10:00|8125.9|8123.1|8127.4|8124.6|8129.1|8126.3|8124.9|8122.1|174
1634256900000|2021-10-15 00:15:00|8127|8124.2|8130|8127.2|8131.8|8129|8125.9|8123.1|182
1634257200000|2021-10-15 00:20:00|8130.5|8127.7|8135|8132.2|8139.5|8136.7|8130|8127.2|552
1634257500000|2021-10-15 00:25:00|8135.5|8132.7|8132.5|8129.7|8136|8133.2|8131.4|8128.6|120
1634257800000|2021-10-15 00:30:00|8132.4|8129.6|8129.5|8126.7|8133|8130.2|8128.5|8125.7|90
1634258100000|2021-10-15 00:35:00|8129.9|8127.1|8125.4|8122.6|8130.9|8128.1|8123.8|8121|183
1634258400000|2021-10-15 00:40:00|8125.5|8122.7|8128.9|8126.1|8130.4|8127.6|8124.4|8121.6|93
1634258700000|2021-10-15 00:45:00|8129.4|8126.6|8133.4|8130.6|8134.5|8131.7|8128.9|8126.1|97
1634259000000|2021-10-15 00:50:00|8133.5|8130.7|8128.4|8125.6|8133.9|8131.1|8127.8|8125|174
1634259300000|2021-10-15 00:55:00|8128.3|8125.5|8127.9|8125.1|8129.3|8126.5|8124.8|8122|209
1634259600000|2021-10-15 01:00:00|8128.3|8125.5|8126.3|8123.5|8138.4|8135.6|8120.8|8118|884
1634259900000|2021-10-15 01:05:00|8125.9|8123.1|8130.3|8127.5|8132.9|8130.1|8121.8|8119|376
1634260200000|2021-10-15 01:10:00|8130.4|8127.6|8132.3|8129.5|8135.3|8132.5|8126.3|8123.5|389
1634260500000|2021-10-15 01:15:00|8132.5|8129.7|8137.3|8134.5|8140.8|8138|8129.8|8127|561
1634260800000|2021-10-15 01:20:00|8137.8|8135|8134.8|8132|8140.8|8138|8133.8|8131|273
1634261100000|2021-10-15 01:25:00|8134.3|8131.5|8123.8|8121|8134.3|8131.5|8122.3|8119.5|414
1634261400000|2021-10-15 01:30:00|8123.3|8120.5|8122.4|8119.6|8125.4|8122.6|8119.3|8116.5|278
1634261700000|2021-10-15 01:35:00|8122.3|8119.5|8110.4|8107.6|8123.8|8121|8109.9|8107.1|583
1634262000000|2021-10-15 01:40:00|8110.3|8107.5|8120.3|8117.5|8121.9|8119.1|8109.9|8107.1|343
1634262300000|2021-10-15 01:45:00|8119.4|8116.6|8107.4|8104.6|8121.3|8118.5|8105.4|8102.6|519
1634262600000|2021-10-15 01:50:00|8107.9|8105.1|8120.4|8117.6|8121.4|8118.6|8103.4|8100.6|436
1634262900000|2021-10-15 01:55:00|8119.4|8116.6|8117.4|8114.6|8119.4|8116.6|8112.9|8110.1|216
1634263200000|2021-10-15 02:00:00|8116.9|8114.1|8120.3|8117.5|8127.9|8125.1|8116.9|8114.1|528
1634263500000|2021-10-15 02:05:00|8119.8|8117|8117.8|8115|8121.3|8118.5|8116.7|8113.9|149
1634263800000|2021-10-15 02:10:00|8118.2|8115.4|8131.8|8129|8133.3|8130.5|8118.2|8115.4|445
1634264100000|2021-10-15 02:15:00|8132.3|8129.5|8133.3|8130.5|8133.3|8130.5|8128.8|8126|214
1634264400000|2021-10-15 02:20:00|8132.8|8130|8131.3|8128.5|8133.8|8131|8128.8|8126|196
1634264700000|2021-10-15 02:25:00|8130.8|8128|8130.7|8127.9|8132.8|8130|8128.8|8126|83
1634265000000|2021-10-15 02:30:00|8130.8|8128|8131.7|8128.9|8138.8|8136|8129.2|8126.4|344
1634265300000|2021-10-15 02:35:00|8131.2|8128.4|8135.8|8133|8136.4|8133.6|8125.7|8122.9|504
1634265600000|2021-10-15 02:40:00|8136.2|8133.4|8137.8|8135|8140.4|8137.6|8136.2|8133.4|327
1634265900000|2021-10-15 02:45:00|8137.9|8135.1|8136.4|8133.6|8139.4|8136.6|8132.9|8130.1|143
1634266200000|2021-10-15 02:50:00|8136.3|8133.5|8138.4|8135.6|8138.9|8136.1|8134.9|8132.1|166
1634266500000|2021-10-15 02:55:00|8138.5|8135.7|8133.5|8130.7|8138.9|8136.1|8129.9|8127.1|399
1634266800000|2021-10-15 03:00:00|8133.9|8131.1|8123.5|8120.7|8133.9|8131.1|8122|8119.2|305
1634267100000|2021-10-15 03:05:00|8123.9|8121.1|8126.9|8124.1|8128.5|8125.7|8121.9|8119.1|263
1634267400000|2021-10-15 03:10:00|8127|8124.2|8129.9|8127.1|8131|8128.2|8124|8121.2|143
1634267700000|2021-10-15 03:15:00|8129.5|8126.7|8130|8127.2|8133.9|8131.1|8128.3|8125.5|229
1634268000000|2021-10-15 03:20:00|8130.4|8127.6|8130.9|8128.1|8131.4|8128.6|8128.4|8125.6|70
1634268300000|2021-10-15 03:25:00|8130.4|8127.6|8131.9|8129.1|8133|8130.2|8127.9|8125.1|169
1634268600000|2021-10-15 03:30:00|8132|8129.2|8131.4|8128.6|8133.4|8130.6|8130.5|8127.7|35
1634268900000|2021-10-15 03:35:00|8130.9|8128.1|8129.9|8127.1|8133.9|8131.1|8129.4|8126.6|134
1634269200000|2021-10-15 03:40:00|8129.4|8126.6|8129.4|8126.6|8131.9|8129.1|8128.9|8126.1|43
1634269500000|2021-10-15 03:45:00|8129.3|8126.5|8133.3|8130.5|8134.8|8132|8128.9|8126.1|190
1634269800000|2021-10-15 03:50:00|8133.4|8130.6|8132.9|8130.1|8133.8|8131|8132.8|8130|51
1634270100000|2021-10-15 03:55:00|8133.4|8130.6|8137.4|8134.6|8143|8140.2|8132.9|8130.1|308
1634270400000|2021-10-15 04:00:00|8137.5|8134.7|8139.4|8136.6|8139.8|8137|8137.4|8134.6|69
1634270700000|2021-10-15 04:05:00|8139|8136.2|8137.8|8135|8139|8136.2|8137.8|8135|79
1634271000000|2021-10-15 04:10:00|8137.9|8135.1|8138.4|8135.6|8139.8|8137|8137.8|8135|101
1634271300000|2021-10-15 04:15:00|8138.8|8136|8141.4|8138.6|8141.9|8139.1|8138.8|8136|88
1634271600000|2021-10-15 04:20:00|8142.4|8139.6|8141.9|8139.1|8144.4|8141.6|8140.8|8138|153
1634271900000|2021-10-15 04:25:00|8141.8|8139|8140.8|8138|8142.3|8139.5|8139.8|8137|69
1634272200000|2021-10-15 04:30:00|8140.4|8137.6|8143.8|8141|8144.4|8141.6|8140.4|8137.6|95
1634272500000|2021-10-15 04:35:00|8143.4|8140.6|8141.8|8139|8143.8|8141|8141.8|8139|57
1634272800000|2021-10-15 04:40:00|8141.3|8138.5|8141.8|8139|8142.3|8139.5|8140.3|8137.5|63
1634273100000|2021-10-15 04:45:00|8141.3|8138.5|8142.8|8140|8142.8|8140|8140.8|8138|77
1634273400000|2021-10-15 04:50:00|8142.7|8139.9|8141.8|8139|8142.8|8140|8140.3|8137.5|39
1634273700000|2021-10-15 04:55:00|8142.2|8139.4|8142.8|8140|8143.8|8141|8140.8|8138|104
1634274000000|2021-10-15 05:00:00|8143.3|8140.5|8141.8|8139|8144.3|8141.5|8140.9|8138.1|139
1634274300000|2021-10-15 05:05:00|8142.2|8139.4|8140.2|8137.4|8144.7|8141.9|8138.7|8135.9|171
1634274600000|2021-10-15 05:10:00|8139.7|8136.9|8140.7|8137.9|8140.7|8137.9|8137.9|8135.1|139
1634274900000|2021-10-15 05:15:00|8140.2|8137.4|8146.3|8143.5|8147.2|8144.4|8138.7|8135.9|215
1634275200000|2021-10-15 05:20:00|8146.7|8143.9|8144.8|8142|8146.9|8144.1|8143.3|8140.5|130
1634275500000|2021-10-15 05:25:00|8144.9|8142.1|8144.2|8141.4|8145.7|8142.9|8140.7|8137.9|173
1634275800000|2021-10-15 05:30:00|8143.7|8140.9|8139.7|8136.9|8143.7|8140.9|8138.2|8135.4|284
1634276100000|2021-10-15 05:35:00|8140.7|8137.9|8150.1|8147.3|8151.7|8148.9|8140.6|8137.8|574
1634276400000|2021-10-15 05:40:00|8150.7|8147.9|8153.1|8150.3|8157.7|8154.9|8149.6|8146.8|1016
1634276700000|2021-10-15 05:45:00|8153.2|8150.4|8157.6|8154.8|8157.7|8154.9|8150.7|8147.9|427
1634277000000|2021-10-15 05:50:00|8157.7|8154.9|8157.7|8154.9|8161.1|8158.3|8156.6|8153.8|436
1634277300000|2021-10-15 05:55:00|8158.1|8155.3|8157.2|8154.4|8162.3|8159.5|8153.7|8150.9|454
1634277600000|2021-10-15 06:00:00|8157.7|8154.9|8149.2|8146.4|8158.1|8155.3|8149.1|8146.3|408
1634277900000|2021-10-15 06:05:00|8149.6|8146.8|8162.5|8159.7|8162.7|8159.9|8149.6|8146.8|578
1634278200000|2021-10-15 06:10:00|8162.1|8159.3|8161.7|8158.9|8163.7|8160.9|8159.1|8156.3|436
1634278500000|2021-10-15 06:15:00|8162.1|8159.3|8163.7|8160.9|8164.1|8161.3|8159.5|8156.7|347
1634278800000|2021-10-15 06:20:00|8163.6|8160.8|8157.6|8154.8|8163.6|8160.8|8156.5|8153.7|209
1634279100000|2021-10-15 06:25:00|8157.5|8154.7|8164.6|8161.8|8166.6|8163.8|8157.1|8154.3|353
1634279400000|2021-10-15 06:30:00|8164.7|8161.9|8157.6|8154.8|8166.2|8163.4|8157.1|8154.3|394
1634279700000|2021-10-15 06:35:00|8157.5|8154.7|8155.6|8152.8|8157.6|8154.8|8154.1|8151.3|209
1634280000000|2021-10-15 06:40:00|8155.1|8152.3|8153.6|8150.8|8156.1|8153.3|8151.6|8148.8|279
1634280300000|2021-10-15 06:45:00|8154.1|8151.3|8155.1|8152.3|8158.1|8155.3|8152.6|8149.8|439
1634280600000|2021-10-15 06:50:00|8155.2|8152.4|8161.6|8158.8|8161.6|8158.8|8154.6|8151.8|286
1634280900000|2021-10-15 06:55:00|8161.2|8158.4|8156.6|8153.8|8163.6|8160.8|8156|8153.2|446
1634281200000|2021-10-15 07:00:00|8156.5|8153.7|8161.6|8158.8|8164.6|8161.8|8153.6|8150.8|606
1634281500000|2021-10-15 07:05:00|8161.5|8158.7|8159.6|8156.8|8161.6|8158.8|8153.5|8150.7|519
1634281800000|2021-10-15 07:10:00|8160.5|8157.7|8158.6|8155.8|8161.6|8158.8|8152.6|8149.8|605
1634282100000|2021-10-15 07:15:00|8158.7|8155.9|8158.1|8155.3|8160.1|8157.3|8155.5|8152.7|277
1634282400000|2021-10-15 07:20:00|8158.6|8155.8|8155.1|8152.3|8159.1|8156.3|8153.5|8150.7|312
1634282700000|2021-10-15 07:25:00|8155.6|8152.8|8161.8|8159|8166.7|8163.9|8154.6|8151.8|816
1634283000000|2021-10-15 07:30:00|8161.7|8158.9|8170.4|8167.6|8171.9|8169.1|8160.7|8157.9|817
1634283300000|2021-10-15 07:35:00|8170.8|8168|8166.7|8163.9|8170.8|8168|8163.7|8160.9|313
1634283600000|2021-10-15 07:40:00|8166.8|8164|8171.7|8168.9|8172.8|8170|8164.2|8161.4|315
1634283900000|2021-10-15 07:45:00|8171.2|8168.4|8176.4|8173.6|8176.4|8173.6|8167.7|8164.9|614
1634284200000|2021-10-15 07:50:00|8176.5|8173.7|8182.8|8180|8183.2|8180.4|8173.7|8170.9|783
1634284500000|2021-10-15 07:55:00|8182.7|8179.9|8168.7|8165.9|8182.7|8179.9|8167.7|8164.9|762
1634284800000|2021-10-15 08:00:00|8168.8|8166|8157.6|8154.8|8169.2|8166.4|8154.5|8151.7|954
1634285100000|2021-10-15 08:05:00|8157.5|8154.7|8154.5|8151.7|8158.6|8155.8|8142.1|8139.3|1054
1634285400000|2021-10-15 08:10:00|8155|8152.2|8156.5|8153.7|8158.1|8155.3|8148.5|8145.7|587
1634285700000|2021-10-15 08:15:00|8156.6|8153.8|8155.1|8152.3|8157.1|8154.3|8147.5|8144.7|510
1634286000000|2021-10-15 08:20:00|8154.6|8151.8|8155.5|8152.7|8156.5|8153.7|8148.5|8145.7|458
1634286300000|2021-10-15 08:25:00|8155.4|8152.6|8158.6|8155.8|8160.6|8157.8|8143.5|8140.7|1254
1634286600000|2021-10-15 08:30:00|8158.1|8155.3|8158|8155.2|8161.5|8158.7|8153.5|8150.7|543
1634286900000|2021-10-15 08:35:00|8157.9|8155.1|8160.5|8157.7|8161|8158.2|8156|8153.2|512
1634287200000|2021-10-15 08:40:00|8160|8157.2|8160.2|8157.4|8162.6|8159.8|8155.6|8152.8|396
1634287500000|2021-10-15 08:45:00|8160.6|8157.8|8160.6|8157.8|8161.7|8158.9|8157.6|8154.8|231
1634287800000|2021-10-15 08:50:00|8160.7|8157.9|8156|8153.2|8164.6|8161.8|8154.6|8151.8|456
1634288100000|2021-10-15 08:55:00|8156.5|8153.7|8147.5|8144.7|8156.6|8153.8|8146.6|8143.8|488
1634288400000|2021-10-15 09:00:00|8146.5|8143.7|8148|8145.2|8149|8146.2|8137|8134.2|951
1634288700000|2021-10-15 09:05:00|8148.4|8145.6|8142|8139.2|8149.6|8146.8|8140.4|8137.6|305
1634289000000|2021-10-15 09:10:00|8141.9|8139.1|8148.1|8145.3|8148.7|8145.9|8139|8136.2|422
1634289300000|2021-10-15 09:15:00|8148.6|8145.8|8149.6|8146.8|8154.7|8151.9|8146.6|8143.8|400
1634289600000|2021-10-15 09:20:00|8149.7|8146.9|8148.1|8145.3|8154.7|8151.9|8147.5|8144.7|244
1634289900000|2021-10-15 09:25:00|8148.5|8145.7|8157.7|8154.9|8158.8|8156|8148.5|8145.7|292
1634290200000|2021-10-15 09:30:00|8158.7|8155.9|8153.1|8150.3|8158.7|8155.9|8152.5|8149.7|326
1634290500000|2021-10-15 09:35:00|8151.7|8148.9|8157.2|8154.4|8159.1|8156.3|8151.7|8148.9|550
1634290800000|2021-10-15 09:40:00|8157.6|8154.8|8153.8|8151|8157.8|8155|8150.2|8147.4|438
1634291100000|2021-10-15 09:45:00|8152.8|8150|8153.8|8151|8154.8|8152|8150.8|8148|376
1634291400000|2021-10-15 09:50:00|8153.9|8151.1|8151.3|8148.5|8155.8|8153|8146.8|8144|356
1634291700000|2021-10-15 09:55:00|8150.8|8148|8152.7|8149.9|8152.7|8149.9|8148.7|8145.9|341
1634292000000|2021-10-15 10:00:00|8152.8|8150|8155.9|8153.1|8157.3|8154.5|8152.3|8149.5|417
1634292300000|2021-10-15 10:05:00|8156.3|8153.5|8154.7|8151.9|8156.9|8154.1|8146.7|8143.9|471
1634292600000|2021-10-15 10:10:00|8154.3|8151.5|8158.3|8155.5|8159.8|8157|8149.9|8147.1|530
1634292900000|2021-10-15 10:15:00|8157.7|8154.9|8155.7|8152.9|8158.7|8155.9|8148.8|8146|422
1634293200000|2021-10-15 10:20:00|8156.2|8153.4|8159.1|8156.3|8160.7|8157.9|8155.7|8152.9|315
1634293500000|2021-10-15 10:25:00|8158.7|8155.9|8153.3|8150.5|8160.6|8157.8|8150.8|8148|327
1634293800000|2021-10-15 10:30:00|8153.7|8150.9|8155.6|8152.8|8156.1|8153.3|8149.7|8146.9|274
1634294100000|2021-10-15 10:35:00|8155.1|8152.3|8154.6|8151.8|8156.7|8153.9|8151.7|8148.9|164
1634294400000|2021-10-15 10:40:00|8154.7|8151.9|8155.1|8152.3|8157.1|8154.3|8152.7|8149.9|147
1634294700000|2021-10-15 10:45:00|8155.6|8152.8|8155.1|8152.3|8157.6|8154.8|8152.6|8149.8|197
1634295000000|2021-10-15 10:50:00|8154.6|8151.8|8145.6|8142.8|8156.6|8153.8|8141.7|8138.9|477
1634295300000|2021-10-15 10:55:00|8145.5|8142.7|8148.6|8145.8|8149.7|8146.9|8145.5|8142.7|157
1634295600000|2021-10-15 11:00:00|8148.5|8145.7|8150|8147.2|8153.5|8150.7|8147.5|8144.7|247
1634295900000|2021-10-15 11:05:00|8149.6|8146.8|8151.7|8148.9|8152.5|8149.7|8145.7|8142.9|308
1634296200000|2021-10-15 11:10:00|8151.6|8148.8|8155.5|8152.7|8156.1|8153.3|8150.5|8147.7|507
1634296500000|2021-10-15 11:15:00|8156|8153.2|8160|8157.2|8163.5|8160.7|8154.5|8151.7|831
1634296800000|2021-10-15 11:20:00|8160.4|8157.6|8162|8159.2|8165.4|8162.6|8158.5|8155.7|616
1634297100000|2021-10-15 11:25:00|8161.9|8159.1|8159.5|8156.7|8163.9|8161.1|8158.4|8155.6|390
1634297400000|2021-10-15 11:30:00|8159.4|8156.6|8154.4|8151.6|8164.4|8161.6|8153.5|8150.7|746
1634297700000|2021-10-15 11:35:00|8153.5|8150.7|8161.4|8158.6|8162.9|8160.1|8153.5|8150.7|655
1634298000000|2021-10-15 11:40:00|8160.9|8158.1|8160.4|8157.6|8163.4|8160.6|8157.4|8154.6|417
1634298300000|2021-10-15 11:45:00|8160.5|8157.7|8162.4|8159.6|8165.4|8162.6|8158.4|8155.6|461
1634298600000|2021-10-15 11:50:00|8163.4|8160.6|8163.4|8160.6|8165.5|8162.7|8161.4|8158.6|425
1634298900000|2021-10-15 11:55:00|8163.9|8161.1|8163.4|8160.6|8164.5|8161.7|8158.3|8155.5|470
1634299200000|2021-10-15 12:00:00|8163.3|8160.5|8163.9|8161.1|8168.3|8165.5|8160.3|8157.5|738
1634299500000|2021-10-15 12:05:00|8164|8161.2|8171.9|8169.1|8173.3|8170.5|8164|8161.2|809
1634299800000|2021-10-15 12:10:00|8172.5|8169.7|8159.3|8156.5|8173.3|8170.5|8158.2|8155.4|918
1634300100000|2021-10-15 12:15:00|8159.8|8157|8148.1|8145.3|8162.3|8159.5|8145.1|8142.3|2679
1634300400000|2021-10-15 12:20:00|8149.1|8146.3|8145.5|8142.7|8156.2|8153.4|8143.4|8140.6|1231
1634300700000|2021-10-15 12:25:00|8146|8142|8138.7|8135.9|8147|8144.2|8133|8130.2|1618
1634301000000|2021-10-15 12:30:00|8138.2|8135.4|8143.8|8141|8144.8|8142|8131.8|8129|1802
1634301300000|2021-10-15 12:35:00|8144.3|8141.5|8146.3|8143.5|8148.8|8146|8142.7|8139.9|1174
1634301600000|2021-10-15 12:40:00|8146.7|8143.9|8137.9|8135.1|8148.8|8146|8137.8|8135|1096
1634301900000|2021-10-15 12:45:00|8137.8|8135|8144.5|8141.7|8144.5|8141.7|8133.5|8130.7|795
1634302200000|2021-10-15 12:50:00|8145.9|8143.1|8148.5|8145.7|8152.2|8149.4|8144.9|8142.1|1132
1634302500000|2021-10-15 12:55:00|8148.1|8145.3|8142.1|8139.3|8151|8148.2|8142|8139.2|714
1634302800000|2021-10-15 13:00:00|8142.6|8139.8|8145.7|8142.9|8154.5|8151.7|8136|8133.2|3719
1634303100000|2021-10-15 13:05:00|8144.7|8141.9|8124.9|8122.1|8145.8|8143|8122.3|8119.5|2864
1634303400000|2021-10-15 13:10:00|8124.8|8122|8148.1|8145.3|8150.1|8147.3|8120.8|8118|2727
1634303700000|2021-10-15 13:15:00|8147.2|8144.4|8174.7|8171.9|8176.6|8173.8|8147.1|8144.3|4664
1634304000000|2021-10-15 13:20:00|8175.1|8172.3|8167.4|8164.6|8183.1|8180.3|8165.4|8162.6|3529
1634304300000|2021-10-15 13:25:00|8167.9|8165.1|8173.3|8170.5|8175.9|8173.1|8162.6|8159.8|3898
1634304600000|2021-10-15 13:30:00|8173.8|8171|8171.9|8169.1|8175.8|8173|8164.8|8162|1544
1634304900000|2021-10-15 13:35:00|8172.8|8170|8185.9|8183.1|8196.1|8193.3|8171.9|8169.1|4431
1634305200000|2021-10-15 13:40:00|8185.8|8183|8198.9|8196.1|8199.9|8197.1|8181.9|8179.1|2932
1634305500000|2021-10-15 13:45:00|8198.7|8195.9|8180.9|8178.1|8204.4|8201.6|8173.7|8170.9|4283
1634305800000|2021-10-15 13:50:00|8180.8|8178|8184|8181.2|8192|8189.2|8178.9|8176.1|2721
1634306100000|2021-10-15 13:55:00|8183.8|8181|8185.4|8182.6|8192|8189.2|8181.8|8179|1517
1634306400000|2021-10-15 14:00:00|8186.9|8184.1|8192.9|8190.1|8195.4|8192.6|8182.8|8180|2231
1634306700000|2021-10-15 14:05:00|8193|8190.2|8195.9|8193.1|8203.9|8201.1|8188.8|8186|1773
1634307000000|2021-10-15 14:10:00|8196.4|8193.6|8190.8|8188|8202.9|8200.1|8181.9|8179.1|2666
1634307300000|2021-10-15 14:15:00|8190.9|8188.1|8183|8180.2|8191.9|8189.1|8177.9|8175.1|3431
1634307600000|2021-10-15 14:20:00|8182.9|8180.1|8183|8180.2|8190|8187.2|8178|8175.2|2136
1634307900000|2021-10-15 14:25:00|8183.5|8180.7|8181.2|8178.4|8185|8182.2|8178|8175.2|1923
1634308200000|2021-10-15 14:30:00|8182|8179.2|8193.6|8190.8|8197|8194.2|8180.2|8177.4|1572
1634308500000|2021-10-15 14:35:00|8193.5|8190.7|8178|8175.2|8194|8191.2|8175|8172.2|1841
1634308800000|2021-10-15 14:40:00|8177.5|8174.7|8174.9|8172.1|8183.1|8180.3|8172|8169.2|1154
1634309100000|2021-10-15 14:45:00|8174.8|8172|8173.9|8171.1|8180.7|8177.9|8173.8|8171|1787
1634309400000|2021-10-15 14:50:00|8172.9|8170.1|8171.6|8168.8|8181|8178.2|8166|8163.2|1737
1634309700000|2021-10-15 14:55:00|8171|8168.2|8169.6|8166.8|8175.6|8172.8|8166.9|8164.1|741
1634310000000|2021-10-15 15:00:00|8170|8167.2|8170.5|8167.7|8173.1|8170.3|8165|8162.2|905
1634310300000|2021-10-15 15:05:00|8171|8168.2|8184.5|8181.7|8185.1|8182.3|8171|8168.2|1109
1634310600000|2021-10-15 15:10:00|8185|8182.2|8187|8184.2|8187.1|8184.3|8180.9|8178.1|956
1634310900000|2021-10-15 15:15:00|8187.1|8184.3|8188|8185.2|8189|8186.2|8183|8180.2|857
1634311200000|2021-10-15 15:20:00|8188.5|8185.7|8181.9|8179.1|8190|8187.2|8181.4|8178.6|893
1634311500000|2021-10-15 15:25:00|8181.5|8178.7|8183.9|8181.1|8191.3|8188.5|8176.4|8173.6|1948
1634311800000|2021-10-15 15:30:00|8183.5|8180.7|8173|8170.2|8186.8|8184|8170.8|8168|1934
1634312100000|2021-10-15 15:35:00|8174|8171.2|8175.8|8173|8177.9|8175.1|8168|8165.2|1170
1634312400000|2021-10-15 15:40:00|8175.9|8173.1|8179.4|8176.6|8181.8|8179|8172.4|8169.6|1155
1634312700000|2021-10-15 15:45:00|8179.8|8177|8171.7|8168.9|8179.8|8177|8169.8|8167|1034
1634313000000|2021-10-15 15:50:00|8170.8|8168|8171.3|8168.5|8173.8|8171|8162.7|8159.9|990
1634313300000|2021-10-15 15:55:00|8171.7|8168.9|8174.7|8171.9|8178.8|8176|8167.7|8164.9|1038
1634313600000|2021-10-15 16:00:00|8173.7|8170.9|8174.2|8171.4|8175.8|8173|8170.1|8167.3|1039
1634313900000|2021-10-15 16:05:00|8174.7|8171.9|8169.8|8167|8176.9|8174.1|8168.8|8166|867
1634314200000|2021-10-15 16:10:00|8169.4|8166.6|8167.7|8164.9|8172.9|8170.1|8163.8|8161|1073
1634314500000|2021-10-15 16:15:00|8167.8|8165|8160.2|8157.4|8169.8|8167|8159.7|8156.9|845
1634314800000|2021-10-15 16:20:00|8159.8|8157|8135.8|8133|8160.8|8158|8119.8|8117|4378
1634315100000|2021-10-15 16:25:00|8135.9|8133.1|8138.8|8136|8144.7|8141.9|8129.8|8127|1691
1634315400000|2021-10-15 16:30:00|8139.2|8136.4|8142.8|8140|8145.3|8142.5|8127.8|8125|1835
1634315700000|2021-10-15 16:35:00|8141.9|8139.1|8148.8|8146|8151.3|8148.5|8138.3|8135.5|1274
1634316000000|2021-10-15 16:40:00|8149.3|8146.5|8153.6|8150.8|8156.8|8154|8147.8|8145|1309
1634316300000|2021-10-15 16:45:00|8153.2|8150.4|8157.7|8154.9|8158.6|8155.8|8150.6|8147.8|958
1634316600000|2021-10-15 16:50:00|8157.6|8154.8|8160.7|8157.9|8163.7|8160.9|8157.6|8154.8|610
1634316900000|2021-10-15 16:55:00|8161.7|8158.9|8158.7|8155.9|8162.8|8160|8155.7|8152.9|867
1634317200000|2021-10-15 17:00:00|8159.2|8156.4|8164.6|8161.8|8167.6|8164.8|8159.2|8156.4|664
1634317500000|2021-10-15 17:05:00|8164.7|8161.9|8164.7|8161.9|8171.7|8168.9|8160.7|8157.9|1171
1634317800000|2021-10-15 17:10:00|8165.2|8162.4|8166.7|8163.9|8167.7|8164.9|8160.7|8157.9|591
1634318100000|2021-10-15 17:15:00|8166.8|8164|8165.7|8162.9|8170.8|8168|8165.7|8162.9|887
1634318400000|2021-10-15 17:20:00|8165.8|8163|8162.7|8159.9|8167.7|8164.9|8158.7|8155.9|745
1634318700000|2021-10-15 17:25:00|8161.7|8158.9|8172.8|8170|8174.7|8171.9|8160.2|8157.4|991
1634319000000|2021-10-15 17:30:00|8173.7|8170.9|8172.7|8169.9|8174.7|8171.9|8168.8|8166|468
1634319300000|2021-10-15 17:35:00|8172.8|8170|8170.7|8167.9|8173.7|8170.9|8168.6|8165.8|609
1634319600000|2021-10-15 17:40:00|8170.8|8168|8178.9|8176.1|8179|8176.2|8170.8|8168|1584
1634319900000|2021-10-15 17:45:00|8178.8|8176|8175.8|8173|8180.9|8178.1|8174.8|8172|1380
1634320200000|2021-10-15 17:50:00|8176.2|8173.4|8178.8|8176|8180.3|8177.5|8174.8|8172|519
1634320500000|2021-10-15 17:55:00|8178.9|8176.1|8185.8|8183|8187.2|8184.4|8178.7|8175.9|1192
1634320800000|2021-10-15 18:00:00|8186.7|8183.9|8176.8|8174|8186.8|8184|8174.8|8172|822
1634321100000|2021-10-15 18:05:00|8176.7|8173.9|8172.7|8169.9|8177.6|8174.8|8168.6|8165.8|1750
1634321400000|2021-10-15 18:10:00|8172.8|8170|8176.8|8174|8179.3|8176.5|8169.8|8167|1276
1634321700000|2021-10-15 18:15:00|8176.7|8173.9|8179.8|8177|8180.9|8178.1|8172.7|8169.9|1091
1634322000000|2021-10-15 18:20:00|8179.9|8177.1|8178|8175.2|8187|8184.2|8174.4|8171.6|2659
1634322300000|2021-10-15 18:25:00|8177.8|8175|8179.8|8177|8184.1|8181.3|8165.1|8162.3|8174
1634322600000|2021-10-15 18:30:00|8180.7|8177.9|8163.1|8160.3|8180.9|8178.1|8162.1|8159.3|2056
1634322900000|2021-10-15 18:35:00|8163.9|8161.1|8168|8165.2|8169|8166.2|8162.1|8159.3|992
1634323200000|2021-10-15 18:40:00|8168.2|8165.4|8169.9|8167.1|8170.9|8168.1|8165.3|8162.5|1330
1634323500000|2021-10-15 18:45:00|8170|8167.2|8173|8170.2|8173|8170.2|8168.9|8166.1|433
1634323800000|2021-10-15 18:50:00|8172.5|8169.7|8175|8172.2|8176|8173.2|8170|8167.2|352
1634324100000|2021-10-15 18:55:00|8175.9|8173.1|8177|8174.2|8177|8174.2|8175|8172.2|157
1634324400000|2021-10-15 19:00:00|8176|8173.2|8173.9|8171.1|8176|8173.2|8171.9|8169.1|295
1634324700000|2021-10-15 19:05:00|8174|8171.2|8173|8170.2|8175|8172.2|8172.9|8170.1|182
1634325000000|2021-10-15 19:10:00|8172.9|8170.1|8166|8163.2|8173|8170.2|8165|8162.2|319
1634325300000|2021-10-15 19:15:00|8165.9|8163.1|8168.5|8165.7|8171|8168.2|8165.4|8162.6|288
1634325600000|2021-10-15 19:20:00|8169|8166.2|8169.1|8166.3|8169.1|8166.3|8166.5|8163.7|231
1634325900000|2021-10-15 19:25:00|8169|8166.2|8171.1|8168.3|8172.1|8169.3|8167.1|8164.3|257
1634326200000|2021-10-15 19:30:00|8172|8169.2|8171.5|8168.7|8172|8169.2|8168.1|8165.3|200
1634326500000|2021-10-15 19:35:00|8171.1|8168.3|8172|8169.2|8174.1|8171.3|8170|8167.2|189
1634326800000|2021-10-15 19:40:00|8172.1|8169.3|8174.1|8171.3|8177|8174.2|8171.1|8168.3|283
1634327100000|2021-10-15 19:45:00|8174.6|8171.8|8175|8172.2|8176|8173.2|8172.1|8169.3|333
1634327400000|2021-10-15 19:50:00|8175.1|8172.3|8174.9|8172.1|8176|8173.2|8172.1|8169.3|264
1634327700000|2021-10-15 19:55:00|8175.8|8173|8175.9|8173.1|8176.8|8174|8174.9|8172.1|253
1634328000000|2021-10-15 20:00:00|8175.4|8172.6|8174.9|8172.1|8176.9|8174.1|8173.4|8170.6|424
1634328300000|2021-10-15 20:05:00|8174.8|8172|8176|8173.2|8176.9|8174.1|8173.9|8171.1|122
1634328600000|2021-10-15 20:10:00|8175.9|8173.1|8176|8173.2|8176.9|8174.1|8174.9|8172.1|121
1634328900000|2021-10-15 20:15:00|8175.9|8173.1|8178|8175.2|8181|8178.2|8175.5|8172.7|391
1634329200000|2021-10-15 20:20:00|8178.1|8175.3|8181.1|8178.3|8181.6|8178.8|8178.1|8175.3|175
1634329500000|2021-10-15 20:25:00|8182|8179.2|8186.1|8183.3|8186.1|8183.3|8181|8178.2|183
1634329800000|2021-10-15 20:30:00|8187|8184.2|8192.3|8189.5|8192.8|8190|8187|8184.2|536
1634330100000|2021-10-15 20:35:00|8193.2|8190.4|8196.9|8194.1|8205|8202.2|8193.2|8190.4|3847
1634330400000|2021-10-15 20:40:00|8197.3|8194.5|8192.7|8189.9|8200.4|8197.1|8192.7|8189.9|872
1634330700000|2021-10-15 20:45:00|8192.8|8190|8180.7|8177.9|8197.8|8191.4|8179.7|8176.9|496
1634331000000|2021-10-15 20:50:00|8181.2|8178.4|8190.7|8187.9|8199|8193.9|8180.7|8177.9|797
1634331300000|2021-10-15 20:55:00|8190.8|8188|8210|8200|8210|8205.1|8189.7|8186.9|954
1634508000000|2021-10-17 22:00:00|8205.8|8195.8|8239.9|8237.1|8244|8240.1|8202.7|8195.4|1572
1634508300000|2021-10-17 22:05:00|8240.4|8237.6|8251.5|8248.7|8256.1|8250.7|8238.4|8235.5|905
1634508600000|2021-10-17 22:10:00|8252|8249.2|8255.6|8251.6|8257.6|8254.2|8237|8234.2|233
1634508900000|2021-10-17 22:15:00|8255|8252.2|8242.5|8239.7|8256.1|8252.7|8242|8239.2|69
1634509200000|2021-10-17 22:20:00|8243|8240.2|8244.4|8241.6|8250.6|8245.7|8243|8239.6|111
1634509500000|2021-10-17 22:25:00|8242.9|8240.1|8238.3|8235.5|8242.9|8240.1|8234.3|8231.3|364
1634509800000|2021-10-17 22:30:00|8239.3|8236.5|8241.3|8237.3|8244.8|8239.5|8236.3|8231.4|101
1634510100000|2021-10-17 22:35:00|8241.2|8238.4|8243.7|8240.9|8246.4|8243|8237.7|8233.4|99
1634510400000|2021-10-17 22:40:00|8244.7|8241.9|8236.2|8233.4|8246.3|8241.9|8235.7|8232.3|148
1634510700000|2021-10-17 22:45:00|8235.2|8232.4|8232.6|8229.8|8237.3|8233.3|8232.2|8227.2|68
1634511000000|2021-10-17 22:50:00|8232.2|8229.4|8230|8227.2|8234.6|8231.8|8229|8226.1|162
1634511300000|2021-10-17 22:55:00|8229.7|8225.7|8231|8228.2|8232|8229.2|8228|8225.2|55
1634511600000|2021-10-17 23:00:00|8230.5|8227.7|8232.5|8229.7|8232.5|8229.7|8225|8222.2|15786
1634511900000|2021-10-17 23:05:00|8233|8230.2|8248.7|8245.9|8249.7|8246.9|8232.5|8229.7|16218
1634512200000|2021-10-17 23:10:00|8249.2|8246.4|8246.7|8243.9|8250.7|8247.9|8238.2|8231.4|526
1634512500000|2021-10-17 23:15:00|8246.2|8243.4|8242.6|8239.8|8248.2|8245.4|8240.7|8237.9|89
1634512800000|2021-10-17 23:20:00|8242.2|8239.4|8244.2|8241.4|8246.1|8243.3|8239.2|8236.4|84
1634513100000|2021-10-17 23:25:00|8244.1|8241.3|8248.1|8245.3|8249.1|8246.3|8240.1|8237.3|181
1634513400000|2021-10-17 23:30:00|8248.6|8245.8|8247.1|8244.3|8248.6|8245.8|8243.1|8240.3|112
1634513700000|2021-10-17 23:35:00|8246.6|8243.8|8245.1|8242.3|8248.1|8245.3|8245.1|8242.3|156
1634514000000|2021-10-17 23:40:00|8244.6|8241.8|8249.6|8246.8|8253.1|8250.3|8244.1|8241.3|186
1634514300000|2021-10-17 23:45:00|8249.1|8246.3|8241.6|8238.8|8249.1|8246.3|8239.6|8236.8|72
1634514600000|2021-10-17 23:50:00|8242.1|8239.3|8243.1|8240.3|8243.1|8240.3|8239.6|8236.8|58
1634514900000|2021-10-17 23:55:00|8242.5|8239.7|8242.5|8239.7|8243.5|8240.7|8239|8236.2|63
1634515200000|2021-10-18 00:00:00|8243|8240.2|8253|8250.2|8255|8252.2|8238|8235.2|375
1634515500000|2021-10-18 00:05:00|8253.5|8250.7|8249.5|8246.7|8257.5|8254.7|8249|8246.2|430
1634515800000|2021-10-18 00:10:00|8249|8246.2|8244|8241.2|8250|8247.2|8242|8239.2|259
1634516100000|2021-10-18 00:15:00|8243.5|8240.7|8243|8240.2|8243.5|8240.7|8240|8237.2|162
1634516400000|2021-10-18 00:20:00|8243.5|8240.7|8241|8238.2|8244|8241.2|8239|8236.2|150
1634516700000|2021-10-18 00:25:00|8241.9|8239.1|8241|8238.2|8245.9|8243.1|8241|8238.2|122
1634517000000|2021-10-18 00:30:00|8241.4|8238.6|8245.4|8242.6|8246|8243.2|8240|8237.2|127
1634517300000|2021-10-18 00:35:00|8245|8242.2|8246|8243.2|8247|8244.2|8244|8241.2|278
1634517600000|2021-10-18 00:40:00|8247|8244.2|8245|8242.2|8249|8246.2|8244|8241.2|208
1634517900000|2021-10-18 00:45:00|8244|8241.2|8241.9|8239.1|8245|8242.2|8238.9|8236.1|126
1634518200000|2021-10-18 00:50:00|8241.4|8238.6|8230|8227.2|8242.4|8239.6|8229|8226.2|395
1634518500000|2021-10-18 00:55:00|8229.9|8227.1|8240.9|8238.1|8241.4|8238.6|8228.9|8226.1|576
1634518800000|2021-10-18 01:00:00|8241.4|8238.6|8258.9|8256.1|8258.9|8256.1|8231.9|8229.1|1311
1634519100000|2021-10-18 01:05:00|8259.4|8256.6|8283.9|8281.1|8283.9|8281.1|8255.4|8252.6|1481
1634519400000|2021-10-18 01:10:00|8284.9|8282.1|8269.9|8267.1|8288.9|8286.1|8263.9|8261.1|1678
1634519700000|2021-10-18 01:15:00|8269.4|8266.6|8265.9|8263.1|8270.9|8268.1|8260.9|8258.1|781
1634520000000|2021-10-18 01:20:00|8265.4|8262.6|8273.9|8271.1|8273.9|8271.1|8261.9|8259.1|489
1634520300000|2021-10-18 01:25:00|8273.4|8270.6|8274.9|8272.1|8278.8|8276|8271.4|8268.6|484
1634520600000|2021-10-18 01:30:00|8275.3|8272.5|8275.3|8272.5|8278.8|8276|8264.4|8261.6|475
1634520900000|2021-10-18 01:35:00|8275.8|8273|8265.8|8263|8280.8|8278|8265.8|8263|508
1634521200000|2021-10-18 01:40:00|8266.8|8264|8273.8|8271|8274.8|8272|8261.8|8259|1052
1634521500000|2021-10-18 01:45:00|8274.8|8272|8271.8|8269|8274.8|8272|8262.8|8260|587
1634521800000|2021-10-18 01:50:00|8271.3|8268.5|8279.8|8277|8280.3|8277.5|8263.8|8261|440
1634522100000|2021-10-18 01:55:00|8280.3|8277.5|8278.3|8275.5|8282.8|8280|8274.8|8272|627
1634522400000|2021-10-18 02:00:00|8278.8|8276|8283.8|8281|8283.8|8281|8273.3|8270.5|459
1634522700000|2021-10-18 02:05:00|8284.3|8281.5|8277.8|8275|8287.8|8285|8274.8|8272|602
1634523000000|2021-10-18 02:10:00|8277.3|8274.5|8277.8|8275|8281.8|8279|8273.8|8271|389
1634523300000|2021-10-18 02:15:00|8277.3|8274.5|8273.7|8270.9|8277.3|8274.5|8272.8|8270|165
1634523600000|2021-10-18 02:20:00|8273.2|8270.4|8270.8|8268|8274.2|8271.4|8268.7|8265.9|528
1634523900000|2021-10-18 02:25:00|8271.7|8268.9|8272.7|8269.9|8273.7|8270.9|8270.7|8267.9|140
1634524200000|2021-10-18 02:30:00|8271.8|8269|8281.7|8278.9|8284.7|8281.9|8266.8|8264|1007
1634524500000|2021-10-18 02:35:00|8281.3|8278.5|8284.7|8281.9|8287.2|8284.4|8280.3|8277.5|543
1634524800000|2021-10-18 02:40:00|8285.2|8282.4|8291.2|8288.4|8292.7|8289.9|8283.7|8280.9|558
1634525100000|2021-10-18 02:45:00|8291.7|8288.9|8297.7|8294.9|8299.7|8296.9|8290.7|8287.9|678
1634525400000|2021-10-18 02:50:00|8298.2|8295.4|8294.7|8291.9|8304.8|8298.9|8292.7|8289.9|682
1634525700000|2021-10-18 02:55:00|8295.2|8292.4|8294.7|8291.9|8295.7|8292.9|8285.7|8282.9|363
1634526000000|2021-10-18 03:00:00|8294.2|8291.4|8302.7|8299.9|8302.7|8299.9|8290.7|8287.9|663
1634526300000|2021-10-18 03:05:00|8302.2|8299.4|8305.2|8302.4|8308.7|8305.9|8297.7|8294.9|788
1634526600000|2021-10-18 03:10:00|8304.7|8301.9|8310.7|8307.9|8313.7|8310.9|8303.7|8300.9|742
1634526900000|2021-10-18 03:15:00|8309.7|8306.9|8302.7|8299.9|8310.7|8307.9|8300.7|8297.9|554
1634527200000|2021-10-18 03:20:00|8303.2|8300.4|8297.7|8294.9|8303.2|8300.4|8290.7|8287.9|497
1634527500000|2021-10-18 03:25:00|8297.2|8294.4|8296.7|8293.9|8300.7|8297.9|8293.7|8290.9|308
1634527800000|2021-10-18 03:30:00|8296.6|8293.8|8294.6|8291.8|8296.7|8293.9|8291.7|8288.9|338
1634528100000|2021-10-18 03:35:00|8293.7|8290.9|8292.7|8289.9|8294.7|8291.9|8292.7|8289.9|102
1634528400000|2021-10-18 03:40:00|8292.6|8289.8|8293.6|8290.8|8294.1|8291.3|8290.7|8287.9|131
1634528700000|2021-10-18 03:45:00|8294.1|8291.3|8294.6|8291.8|8295.6|8292.8|8292.6|8289.8|65
1634529000000|2021-10-18 03:50:00|8294.1|8291.3|8290.6|8287.8|8294.1|8291.3|8284.6|8281.8|352
1634529300000|2021-10-18 03:55:00|8289.6|8286.8|8291.6|8288.8|8292.6|8289.8|8288.6|8285.8|93
1634529600000|2021-10-18 04:00:00|8290.6|8287.8|8291.6|8288.8|8291.6|8288.8|8289.1|8286.3|108
1634529900000|2021-10-18 04:05:00|8292.1|8289.3|8296.1|8293.3|8296.6|8293.8|8289.6|8286.8|168
1634530200000|2021-10-18 04:10:00|8295.6|8292.8|8295.6|8292.8|8296.6|8293.8|8291.6|8288.8|127
1634530500000|2021-10-18 04:15:00|8294.6|8291.8|8297.1|8294.3|8299.1|8296.3|8294.6|8291.8|110
1634530800000|2021-10-18 04:20:00|8297.6|8294.8|8291.6|8288.8|8297.6|8294.8|8290.6|8287.8|223
1634531100000|2021-10-18 04:25:00|8292.1|8289.3|8293.6|8290.8|8295.6|8292.8|8291.6|8288.8|109
1634531400000|2021-10-18 04:30:00|8293.1|8290.3|8290.1|8287.3|8294.6|8291.8|8289.6|8286.8|249
1634531700000|2021-10-18 04:35:00|8288.6|8285.8|8287.6|8284.8|8289.6|8286.8|8286.6|8283.8|177
1634532000000|2021-10-18 04:40:00|8287.5|8284.7|8291.5|8288.7|8293.5|8290.7|8286|8283.2|272
1634532300000|2021-10-18 04:45:00|8291|8288.2|8292|8289.2|8294.1|8291.3|8290.5|8287.7|80
1634532600000|2021-10-18 04:50:00|8292.5|8289.7|8290.5|8287.7|8293|8290.2|8290|8287.2|107
1634532900000|2021-10-18 04:55:00|8291|8288.2|8289.5|8286.7|8293.5|8290.7|8289|8286.2|139
1634533200000|2021-10-18 05:00:00|8289|8286.2|8290.5|8287.7|8293|8290.2|8287.5|8284.7|185
1634533500000|2021-10-18 05:05:00|8290|8287.2|8290|8287.2|8294.5|8291.7|8289|8286.2|149
1634533800000|2021-10-18 05:10:00|8289.5|8286.7|8289.5|8286.7|8292.5|8289.7|8288.5|8285.7|120
1634534100000|2021-10-18 05:15:00|8289|8286.2|8288.5|8285.7|8290.5|8287.7|8287.5|8284.7|103
1634534400000|2021-10-18 05:20:00|8287.5|8284.7|8294|8291.2|8294.5|8291.7|8287.5|8284.7|162
1634534700000|2021-10-18 05:25:00|8293.5|8290.7|8292.5|8289.7|8294.5|8291.7|8291.5|8288.7|89
1634535000000|2021-10-18 05:30:00|8293|8290.2|8301.4|8298.6|8302.5|8299.7|8291|8288.2|608
1634535300000|2021-10-18 05:35:00|8301.5|8298.7|8290.9|8288.1|8302.5|8299.7|8286.5|8283.7|571
1634535600000|2021-10-18 05:40:00|8290.5|8287.7|8285.9|8283.1|8293.4|8290.6|8283.5|8280.7|328
1634535900000|2021-10-18 05:45:00|8285.5|8282.7|8282.4|8279.6|8287.4|8284.6|8280.4|8277.6|368
1634536200000|2021-10-18 05:50:00|8281.9|8279.1|8282.4|8279.6|8286.4|8283.6|8280.4|8277.6|373
1634536500000|2021-10-18 05:55:00|8283.4|8280.6|8285.4|8282.6|8287.4|8284.6|8280.9|8278.1|192
1634536800000|2021-10-18 06:00:00|8284.4|8281.6|8281.4|8278.6|8289.4|8286.6|8279.4|8276.6|366
1634537100000|2021-10-18 06:05:00|8280.4|8277.6|8282.4|8279.6|8284.4|8281.6|8277.4|8274.6|389
1634537400000|2021-10-18 06:10:00|8283.4|8280.6|8283.4|8280.6|8285.4|8282.6|8277.4|8274.6|482
1634537700000|2021-10-18 06:15:00|8282.9|8280.1|8286.9|8284.1|8288.4|8285.6|8282.4|8279.6|360
1634538000000|2021-10-18 06:20:00|8286.4|8283.6|8287.4|8284.6|8292.4|8289.6|8286.4|8283.6|316
1634538300000|2021-10-18 06:25:00|8286.4|8283.6|8275.4|8272.6|8286.9|8284.1|8273.9|8271.1|444
1634538600000|2021-10-18 06:30:00|8276.4|8273.6|8271.4|8268.6|8276.4|8273.6|8266.9|8264.1|737
1634538900000|2021-10-18 06:35:00|8271.9|8269.1|8262.3|8259.5|8273.4|8270.6|8262.3|8259.5|806
1634539200000|2021-10-18 06:40:00|8261.4|8258.6|8262.4|8259.6|8265.4|8262.6|8259.4|8256.6|660
1634539500000|2021-10-18 06:45:00|8263.4|8260.6|8259.4|8256.6|8264.4|8261.6|8255.4|8252.6|885
1634539800000|2021-10-18 06:50:00|8258.9|8256.1|8269.3|8266.5|8269.8|8267|8256.4|8253.6|473
1634540100000|2021-10-18 06:55:00|8268.8|8266|8271.3|8268.5|8271.4|8268.6|8266.4|8263.6|661
1634540400000|2021-10-18 07:00:00|8270.4|8267.6|8265.3|8262.5|8270.4|8267.6|8261.3|8258.5|576
1634540700000|2021-10-18 07:05:00|8265.8|8263|8257.3|8254.5|8269.8|8267|8253.8|8251|851
1634541000000|2021-10-18 07:10:00|8258.3|8255.5|8263.8|8261|8264.3|8261.5|8256.3|8253.5|646
1634541300000|2021-10-18 07:15:00|8263.3|8260.5|8253.3|8250.5|8263.3|8260.5|8253.3|8250.5|446
1634541600000|2021-10-18 07:20:00|8252.3|8249.5|8246.3|8243.5|8255.3|8252.5|8246.3|8243.5|712
1634541900000|2021-10-18 07:25:00|8246.8|8244|8254.3|8251.5|8256.8|8254|8245.3|8242.5|498
1634542200000|2021-10-18 07:30:00|8255.3|8252.5|8252.3|8249.5|8256.3|8253.5|8250.3|8247.5|616
1634542500000|2021-10-18 07:35:00|8253.3|8250.5|8249.3|8246.5|8255.3|8252.5|8242.3|8239.5|975
1634542800000|2021-10-18 07:40:00|8248.8|8246|8242.8|8240|8251.3|8248.5|8241.3|8238.5|685
1634543100000|2021-10-18 07:45:00|8242.3|8239.5|8261.2|8258.4|8262.2|8259.4|8242.3|8239.5|772
1634543400000|2021-10-18 07:50:00|8260.8|8258|8261.3|8258.5|8264.3|8261.5|8258.2|8255.4|706
1634543700000|2021-10-18 07:55:00|8262.2|8259.4|8264.2|8261.4|8268.3|8265.5|8259.2|8256.4|683
1634544000000|2021-10-18 08:00:00|8264.7|8261.9|8259.2|8256.4|8266.7|8263.9|8251.2|8248.4|695
1634544300000|2021-10-18 08:05:00|8258.2|8255.4|8272.2|8269.4|8274.2|8271.4|8258.2|8255.4|1031
1634544600000|2021-10-18 08:10:00|8273.2|8270.4|8263.2|8260.4|8276.7|8273.9|8261.2|8258.4|818
1634544900000|2021-10-18 08:15:00|8262.7|8259.9|8269.2|8266.4|8273.2|8270.4|8262.2|8259.4|446
1634545200000|2021-10-18 08:20:00|8269.7|8266.9|8275.2|8272.4|8278.2|8275.4|8269.2|8266.4|601
1634545500000|2021-10-18 08:25:00|8274.7|8271.9|8276.2|8273.4|8278.2|8275.4|8273.2|8270.4|1017
1634545800000|2021-10-18 08:30:00|8275.8|8273|8277.3|8274.5|8280.3|8277.5|8269.3|8266.5|939
1634546100000|2021-10-18 08:35:00|8277.8|8275|8266.3|8263.5|8278.3|8275.5|8265.3|8262.5|780
1634546400000|2021-10-18 08:40:00|8265.3|8262.5|8270.2|8267.4|8275.2|8272.4|8263.3|8260.5|519
1634546700000|2021-10-18 08:45:00|8269.3|8266.5|8271.2|8268.4|8273.3|8270.5|8268.3|8265.5|287
1634547000000|2021-10-18 08:50:00|8270.2|8267.4|8263.2|8260.4|8271.2|8268.4|8263.2|8260.4|293
1634547300000|2021-10-18 08:55:00|8262.7|8259.9|8258.2|8255.4|8264.2|8261.4|8257.2|8254.4|416
1634547600000|2021-10-18 09:00:00|8257.7|8254.9|8251.2|8248.4|8261.2|8258.4|8249.2|8246.4|765
1634547900000|2021-10-18 09:05:00|8251.7|8248.9|8245.7|8242.9|8252.2|8249.4|8245.2|8242.4|862
1634548200000|2021-10-18 09:10:00|8245.2|8242.4|8246.2|8243.4|8247.2|8244.4|8241.2|8238.4|1258
1634548500000|2021-10-18 09:15:00|8247.2|8244.4|8238.2|8235.4|8250.2|8247.4|8237.2|8234.4|596
1634548800000|2021-10-18 09:20:00|8238.7|8235.9|8244.2|8241.4|8247.2|8244.4|8238.2|8235.4|596
1634549100000|2021-10-18 09:25:00|8243.7|8240.9|8251.2|8248.4|8251.2|8248.4|8243.2|8240.4|1028
1634549400000|2021-10-18 09:30:00|8250.7|8247.9|8258.1|8255.3|8258.2|8255.4|8247.2|8244.4|875
1634549700000|2021-10-18 09:35:00|8258.2|8255.4|8256.2|8253.4|8262.1|8259.3|8254.2|8251.4|460
1634550000000|2021-10-18 09:40:00|8257.2|8254.4|8256.6|8253.8|8258.1|8255.3|8253.2|8250.4|317
1634550300000|2021-10-18 09:45:00|8257.1|8254.3|8266.1|8263.3|8267.1|8264.3|8255.1|8252.3|522
1634550600000|2021-10-18 09:50:00|8266.6|8263.8|8265.6|8262.8|8269.1|8266.3|8264.1|8261.3|614
1634550900000|2021-10-18 09:55:00|8265.2|8262.4|8267.1|8264.3|8268.1|8265.3|8261.1|8258.3|537
1634551200000|2021-10-18 10:00:00|8266.6|8263.8|8277.1|8274.3|8277.1|8274.3|8262.1|8259.3|776
1634551500000|2021-10-18 10:05:00|8278.1|8275.3|8290.1|8287.3|8291.1|8288.3|8275.1|8272.3|1827
1634551800000|2021-10-18 10:10:00|8291.1|8288.3|8295.1|8292.3|8297.1|8294.3|8288.1|8285.3|1516
1634552100000|2021-10-18 10:15:00|8295.2|8292.4|8295.2|8292.4|8298.1|8295.3|8290.2|8287.4|914
1634552400000|2021-10-18 10:20:00|8296.1|8293.3|8299.1|8296.3|8303.1|8300.3|8296.1|8293.3|1014
1634552700000|2021-10-18 10:25:00|8300.1|8297.3|8306.6|8303.8|8307.1|8304.3|8296.1|8293.3|1671
1634553000000|2021-10-18 10:30:00|8307.1|8304.3|8317.1|8314.3|8319.1|8316.3|8304.1|8301.3|1600
1634553300000|2021-10-18 10:35:00|8316.1|8313.3|8314.1|8311.3|8321.1|8318.3|8314.1|8311.3|1075
1634553600000|2021-10-18 10:40:00|8314.6|8311.8|8309.1|8306.3|8315.6|8312.8|8305.1|8302.3|1271
1634553900000|2021-10-18 10:45:00|8308.6|8305.8|8301.1|8298.3|8309.1|8306.3|8300.1|8297.3|549
1634554200000|2021-10-18 10:50:00|8300.1|8297.3|8300|8297.2|8304.1|8301.3|8295.1|8292.3|1257
1634554500000|2021-10-18 10:55:00|8301|8298.2|8299|8296.2|8303|8300.2|8296.5|8293.7|625
1634554800000|2021-10-18 11:00:00|8298.5|8295.7|8301|8298.2|8304.1|8301.3|8298.5|8295.7|857
1634555100000|2021-10-18 11:05:00|8300|8297.2|8297|8294.2|8301|8298.2|8293|8290.2|652
1634555400000|2021-10-18 11:10:00|8296.5|8293.7|8293|8290.2|8298|8295.2|8291|8288.2|592
1634555700000|2021-10-18 11:15:00|8294|8291.2|8296|8293.2|8300|8297.2|8291.5|8288.7|540
1634556000000|2021-10-18 11:20:00|8296.5|8293.7|8295|8292.2|8300|8297.2|8294|8291.2|440
1634556300000|2021-10-18 11:25:00|8294.5|8291.7|8294|8291.2|8296.5|8293.7|8285|8282.2|1510
1634556600000|2021-10-18 11:30:00|8294.5|8291.7|8289|8286.2|8295|8292.2|8288|8285.2|1199
1634556900000|2021-10-18 11:35:00|8290|8287.2|8293|8290.2|8294.5|8291.7|8286|8283.2|740
1634557200000|2021-10-18 11:40:00|8292.9|8290.1|8295|8292.2|8297|8294.2|8289|8286.2|708
1634557500000|2021-10-18 11:45:00|8294|8291.2|8286|8283.2|8295|8292.2|8285|8282.2|1042
1634557800000|2021-10-18 11:50:00|8286.4|8283.6|8288|8285.2|8290.5|8287.7|8278|8274.6|1700
1634558100000|2021-10-18 11:55:00|8289|8286.2|8286|8283.2|8289|8286.2|8279.9|8277.1|825
1634558400000|2021-10-18 12:00:00|8285|8282.2|8281.9|8279.1|8288|8285.2|8277.9|8275.1|950
1634558700000|2021-10-18 12:05:00|8280.9|8278.1|8285.9|8283.1|8288.9|8286.1|8279.9|8277.1|902
1634559000000|2021-10-18 12:10:00|8286.4|8283.6|8294.9|8292.1|8296.9|8294.1|8283.9|8281.1|882
1634559300000|2021-10-18 12:15:00|8295.9|8293.1|8289.4|8286.6|8295.9|8293.1|8284.9|8282.1|907
1634559600000|2021-10-18 12:20:00|8289.9|8287.1|8292.9|8290.1|8293.9|8291.1|8285.9|8283.1|1275
1634559900000|2021-10-18 12:25:00|8291.9|8289.1|8300.9|8298.1|8302.9|8300.1|8290.9|8288.1|1189
1634560200000|2021-10-18 12:30:00|8300.4|8297.6|8296.9|8294.1|8300.9|8298.1|8295.4|8292.6|1617
1634560500000|2021-10-18 12:35:00|8295.9|8293.1|8294.9|8292.1|8297.9|8295.1|8285.9|8283.1|2123
1634560800000|2021-10-18 12:40:00|8295.9|8293.1|8293.9|8291.1|8303.9|8301.1|8291.9|8289.1|2479
1634561100000|2021-10-18 12:45:00|8292.9|8290.1|8282.9|8280.1|8293.3|8290.5|8279.3|8276.5|1730
1634561400000|2021-10-18 12:50:00|8283.9|8281.1|8287.4|8284.6|8289.4|8286.6|8279.9|8277.1|2223
1634561700000|2021-10-18 12:55:00|8286.9|8284.1|8287.9|8285.1|8293.9|8291.1|8280.4|8277.6|1656
1634562000000|2021-10-18 13:00:00|8286.9|8284.1|8263.8|8261|8296.9|8294.1|8261.8|8259|6581
1634562300000|2021-10-18 13:05:00|8264.3|8261.5|8254.8|8252|8268.8|8266|8251.8|8249|5732
1634562600000|2021-10-18 13:10:00|8254.3|8251.5|8250.2|8247.4|8259.8|8257|8244.8|8242|5565
1634562900000|2021-10-18 13:15:00|8250.7|8247.9|8249.8|8247|8255.7|8252.9|8243.3|8240.5|7472
1634563200000|2021-10-18 13:20:00|8250.7|8247.9|8264.8|8262|8267.8|8265|8246.3|8243.5|5116
1634563500000|2021-10-18 13:25:00|8263.8|8261|8271.8|8269|8272.8|8270|8262.8|8260|2404
1634563800000|2021-10-18 13:30:00|8272.3|8269.5|8292.8|8290|8299.8|8297|8269.8|8267|5287
1634564100000|2021-10-18 13:35:00|8293.3|8290.5|8272.8|8270|8295.8|8293|8270.8|8268|3521
1634564400000|2021-10-18 13:40:00|8272.3|8269.5|8268.3|8265.5|8284.8|8282|8263.8|8261|3104
1634564700000|2021-10-18 13:45:00|8268.8|8266|8250.8|8248|8269.8|8267|8249.8|8247|4598
1634565000000|2021-10-18 13:50:00|8251.3|8248.5|8247.7|8244.9|8257.3|8254.5|8238.7|8235.9|6535
1634565300000|2021-10-18 13:55:00|8248.2|8245.4|8254.7|8251.9|8256.7|8253.9|8240.7|8237.9|2911
1634565600000|2021-10-18 14:00:00|8254.2|8251.4|8239.7|8236.9|8256.7|8253.9|8234.7|8231.9|4317
1634565900000|2021-10-18 14:05:00|8240.7|8237.9|8246.7|8243.9|8250.7|8247.9|8229.7|8226.9|4829
1634566200000|2021-10-18 14:10:00|8245.7|8242.9|8256.2|8253.4|8266.7|8263.9|8242.7|8239.9|4579
1634566500000|2021-10-18 14:15:00|8254.7|8251.9|8253.7|8250.9|8257.7|8254.9|8244.7|8241.9|2115
1634566800000|2021-10-18 14:20:00|8252.7|8249.9|8240.7|8237.9|8256.7|8253.9|8235.7|8232.9|2890
1634567100000|2021-10-18 14:25:00|8241.2|8238.4|8208.7|8205.9|8241.2|8238.4|8208.6|8205.8|8370
1634567400000|2021-10-18 14:30:00|8208.6|8205.8|8186.6|8183.8|8214.7|8211.9|8182.6|8179.8|12000
1634567700000|2021-10-18 14:35:00|8185.6|8182.8|8174.5|8171.7|8186.6|8183.8|8170.6|8167.8|7948
1634568000000|2021-10-18 14:40:00|8175|8172.2|8198.1|8195.3|8199.1|8196.3|8167.6|8164.8|6277
1634568300000|2021-10-18 14:45:00|8198.6|8195.8|8191.6|8188.8|8199.6|8196.8|8183.6|8180.8|6635
1634568600000|2021-10-18 14:50:00|8192.6|8189.8|8192.6|8189.8|8198.6|8195.8|8166.6|8163.8|4971
1634568900000|2021-10-18 14:55:00|8191.6|8188.8|8186.6|8183.8|8212.6|8209.8|8181.5|8178.7|5623
1634569200000|2021-10-18 15:00:00|8187.5|8184.7|8198.6|8195.8|8201.6|8198.8|8176.6|8173.8|5274
1634569500000|2021-10-18 15:05:00|8197.6|8194.8|8185.1|8182.3|8197.6|8194.8|8181.6|8178.8|2995
1634569800000|2021-10-18 15:10:00|8184.6|8181.8|8191.6|8188.8|8206.6|8203.8|8182.6|8179.8|2988
1634570100000|2021-10-18 15:15:00|8192.6|8189.8|8194.1|8191.3|8206.1|8203.3|8191.6|8188.8|1696
1634570400000|2021-10-18 15:20:00|8193.6|8190.8|8181.6|8178.8|8196.6|8193.8|8180.6|8177.8|2307
1634570700000|2021-10-18 15:25:00|8180.6|8177.8|8159.1|8156.3|8191.6|8188.8|8153.6|8150.8|3707
1634571000000|2021-10-18 15:30:00|8159.6|8156.8|8194.6|8191.8|8195.6|8192.8|8158.6|8155.8|5761
1634571300000|2021-10-18 15:35:00|8194.1|8191.3|8201.6|8198.8|8203.6|8200.8|8193.6|8190.8|2381
1634571600000|2021-10-18 15:40:00|8201.5|8198.7|8188.5|8185.7|8203|8200.2|8185|8182.2|1336
1634571900000|2021-10-18 15:45:00|8189.5|8186.7|8190.5|8187.7|8192.5|8189.7|8183.5|8180.7|2528
1634572200000|2021-10-18 15:50:00|8191.5|8188.7|8190.5|8187.7|8196|8193.2|8183|8180.2|1653
1634572500000|2021-10-18 15:55:00|8189.5|8186.7|8171.5|8168.7|8189.5|8186.7|8169|8163.6|4083
1634572800000|2021-10-18 16:00:00|8172.5|8169.7|8152.5|8149.7|8181.5|8178.7|8148.5|8145.7|8870
1634573100000|2021-10-18 16:05:00|8153|8150.2|8156|8153.2|8160.5|8157.7|8148.5|8145.7|3077
1634573400000|2021-10-18 16:10:00|8155.5|8152.7|8157.5|8154.7|8168|8165.2|8155.5|8152.7|2701
1634573700000|2021-10-18 16:15:00|8156.5|8153.7|8162.5|8159.7|8163.5|8160.7|8150|8147.2|2044
1634574000000|2021-10-18 16:20:00|8161.5|8158.7|8176.5|8173.7|8181.5|8178.7|8154.5|8151.7|3611
1634574300000|2021-10-18 16:25:00|8177.5|8174.7|8171|8168.2|8180.5|8177.7|8168.5|8165.7|2484
1634574600000|2021-10-18 16:30:00|8170.5|8167.7|8174.5|8171.7|8176.5|8173.7|8166.5|8163.7|1185
1634574900000|2021-10-18 16:35:00|8175|8172.2|8144.5|8141.7|8175.5|8172.7|8144.5|8141.7|1926
1634575200000|2021-10-18 16:40:00|8145|8142.2|8152|8149.2|8164.5|8161.7|8144.5|8141.7|1835
1634575500000|2021-10-18 16:45:00|8152.5|8149.7|8155.4|8152.6|8158.5|8155.7|8142.4|8139.6|2739
1634575800000|2021-10-18 16:50:00|8154.5|8151.7|8155.5|8152.7|8157.4|8154.6|8148.4|8145.6|1826
1634576100000|2021-10-18 16:55:00|8156.5|8153.7|8151.5|8148.7|8164.5|8161.7|8150.5|8147.7|1852
1634576400000|2021-10-18 17:00:00|8152.4|8149.6|8148.4|8145.6|8155.5|8152.7|8146.4|8143.6|1277
1634576700000|2021-10-18 17:05:00|8149.4|8146.6|8140.4|8137.6|8150.4|8147.6|8137.4|8134.6|2447
1634577000000|2021-10-18 17:10:00|8139.9|8137.1|8143.4|8140.6|8148.4|8145.6|8139.4|8136.6|2670
1634577300000|2021-10-18 17:15:00|8144.4|8141.6|8160.4|8157.6|8160.4|8157.6|8142.4|8139.6|1975
1634577600000|2021-10-18 17:20:00|8159.4|8156.6|8159.4|8156.6|8167.4|8164.6|8157.9|8155.1|1306
1634577900000|2021-10-18 17:25:00|8158.4|8155.6|8154.4|8151.6|8163.4|8160.6|8153.4|8150.6|1107
1634578200000|2021-10-18 17:30:00|8155.4|8152.6|8145.4|8142.6|8160.4|8157.6|8138.4|8135.6|1598
1634578500000|2021-10-18 17:35:00|8146.4|8143.6|8135.9|8133.1|8147.4|8144.6|8133.9|8131.1|1649
1634578800000|2021-10-18 17:40:00|8135.4|8132.6|8137.4|8134.6|8141.4|8138.6|8130.4|8127.6|1610
1634579100000|2021-10-18 17:45:00|8136.4|8133.6|8133.4|8130.6|8140.9|8138.1|8126.4|8123.6|1643
1634579400000|2021-10-18 17:50:00|8133.9|8131.1|8142.4|8139.6|8144.4|8141.6|8132.4|8129.6|1946
1634579700000|2021-10-18 17:55:00|8143.4|8140.6|8135.4|8132.6|8143.4|8140.6|8135.4|8132.6|1276
1634580000000|2021-10-18 18:00:00|8135.9|8133.1|8134.4|8131.6|8139.4|8136.6|8126.4|8123.6|2111
1634580300000|2021-10-18 18:05:00|8133.9|8131.1|8141.3|8138.5|8141.3|8138.5|8124.4|8121.6|1771
1634580600000|2021-10-18 18:10:00|8140.8|8138|8131.3|8128.5|8143.3|8140.5|8123.3|8120.5|2321
1634580900000|2021-10-18 18:15:00|8132.3|8129.5|8138.8|8136|8139.3|8136.5|8132.3|8129.5|1709
1634581200000|2021-10-18 18:20:00|8139.3|8136.5|8144.4|8141.6|8149.4|8146.6|8138.8|8136|5690
1634581500000|2021-10-18 18:25:00|8143.4|8140.6|8170.4|8167.6|8177.4|8174.6|8141.4|8138.6|17610
1634581800000|2021-10-18 18:30:00|8169.9|8167.1|8163.4|8160.6|8170.4|8167.6|8156.4|8153.6|5040
1634582100000|2021-10-18 18:35:00|8164.4|8161.6|8154.4|8151.6|8168.4|8165.6|8152.4|8149.6|1230
1634582400000|2021-10-18 18:40:00|8154.9|8152.1|8152.9|8150.1|8156.4|8153.6|8151.4|8148.6|1040
1634582700000|2021-10-18 18:45:00|8152.4|8149.6|8159.4|8156.6|8160.4|8157.6|8151.9|8149.1|1029
1634583000000|2021-10-18 18:50:00|8160.4|8157.6|8163.4|8160.6|8165.4|8162.6|8160.4|8157.6|1682
1634583300000|2021-10-18 18:55:00|8163.3|8160.5|8168.4|8165.6|8171.3|8168.5|8163.3|8160.5|2253
1634583600000|2021-10-18 19:00:00|8168.9|8166.1|8172.4|8169.6|8173.4|8170.6|8167.4|8164.6|2480
1634583900000|2021-10-18 19:05:00|8171.4|8168.6|8170.3|8167.5|8172.4|8169.6|8168.4|8165.6|1821
1634584200000|2021-10-18 19:10:00|8171.3|8168.5|8169.3|8166.5|8171.3|8168.5|8167.3|8164.5|758
1634584500000|2021-10-18 19:15:00|8170.3|8167.5|8172.3|8169.5|8172.3|8169.5|8168.3|8165.5|342
1634584800000|2021-10-18 19:20:00|8173.3|8170.5|8176.8|8174|8177.3|8174.5|8172.3|8169.5|860
1634585100000|2021-10-18 19:25:00|8176.3|8173.5|8173.3|8170.5|8176.3|8173.5|8171.3|8168.5|964
1634585400000|2021-10-18 19:30:00|8172.8|8170|8167.8|8165|8172.8|8170|8164.8|8162|1252
1634585700000|2021-10-18 19:35:00|8167.3|8164.5|8167.3|8164.5|8169.8|8167|8165.3|8162.5|280
1634586000000|2021-10-18 19:40:00|8167.8|8165|8167.3|8164.5|8169.3|8166.5|8166.3|8163.5|472
1634586300000|2021-10-18 19:45:00|8168.3|8165.5|8168.3|8165.5|8169.3|8166.5|8167.3|8164.5|327
1634586600000|2021-10-18 19:50:00|8169.3|8166.5|8165.3|8162.5|8172.3|8169.5|8164.3|8161.5|443
1634586900000|2021-10-18 19:55:00|8165.2|8162.4|8158.2|8155.4|8167.8|8165|8158.2|8155.4|919
1634587200000|2021-10-18 20:00:00|8159.2|8156.4|8159.2|8156.4|8161.2|8158.4|8155.2|8152.4|415
1634587500000|2021-10-18 20:05:00|8159.7|8156.9|8154.2|8151.4|8160.2|8157.4|8153.2|8150.4|472
1634587800000|2021-10-18 20:10:00|8153.2|8150.4|8154.2|8151.4|8158.2|8155.4|8153.2|8150.4|227
1634588100000|2021-10-18 20:15:00|8154.7|8151.9|8158.2|8155.4|8158.2|8155.4|8154.7|8151.9|115
1634588400000|2021-10-18 20:20:00|8157.2|8154.4|8155.2|8152.4|8158.2|8155.4|8152.2|8149.4|457
1634588700000|2021-10-18 20:25:00|8154.2|8151.4|8158.7|8155.9|8159.2|8156.4|8154.2|8151.4|242
1634589000000|2021-10-18 20:30:00|8157.7|8154.9|8156.2|8153.4|8159.2|8156.4|8155.2|8152.4|526
1634589300000|2021-10-18 20:35:00|8155.7|8152.9|8149.7|8146.9|8156.2|8153.4|8147.2|8144.4|416
1634589600000|2021-10-18 20:40:00|8150.2|8147.4|8149.2|8146.4|8151.2|8148.4|8147.2|8144.4|215
1634589900000|2021-10-18 20:45:00|8148.7|8145.9|8150.6|8147.8|8152.2|8149.4|8147.2|8144.4|263
1634590200000|2021-10-18 20:50:00|8150.1|8147.3|8150.1|8147.3|8153.1|8150.3|8148.1|8145.3|227
1634590500000|2021-10-18 20:55:00|8150.6|8147.8|8155.1|8152.3|8156.1|8153.3|8149.1|8144.2|503
1634594400000|2021-10-18 22:00:00|8158.6|8154.6|8167.5|8164.7|8169|8166.2|8158.5|8154.6|320
1634594700000|2021-10-18 22:05:00|8167|8164.2|8170|8167.2|8173|8170.2|8167|8164.2|275
1634595000000|2021-10-18 22:10:00|8171|8168.2|8172.5|8169.7|8173|8170.2|8171|8168.2|53
1634595300000|2021-10-18 22:15:00|8173|8170.2|8168|8165.2|8173|8170.2|8168|8165.2|130
1634595600000|2021-10-18 22:20:00|8167.5|8164.7|8167|8164.2|8168|8165.2|8167|8164.2|92
1634595900000|2021-10-18 22:25:00|8167.5|8164.7|8167|8164.2|8168|8165.2|8167|8164.2|36
1634596200000|2021-10-18 22:30:00|8168|8165.2|8160|8157.2|8168|8165.2|8157|8154.2|522
1634596500000|2021-10-18 22:35:00|8159.5|8156.7|8158.9|8156.1|8159.5|8156.7|8153.9|8151.1|130
1634596800000|2021-10-18 22:40:00|8159.4|8156.6|8160.4|8157.6|8162.9|8160.1|8159.4|8156.6|75
1634597100000|2021-10-18 22:45:00|8161.9|8159.1|8160.9|8158.1|8162.4|8159.6|8159.9|8157.1|61
1634597400000|2021-10-18 22:50:00|8161.9|8159.1|8157.9|8155.1|8163.9|8161.1|8156.9|8154.1|233
1634597700000|2021-10-18 22:55:00|8158.4|8155.6|8159.4|8156.6|8160.4|8157.6|8158.4|8155.6|41
1634598000000|2021-10-18 23:00:00|8159.9|8157.1|8165.9|8163.1|8167.9|8165.1|8158.9|8156.1|141
1634598300000|2021-10-18 23:05:00|8166.4|8163.6|8158.9|8156.1|8166.4|8163.6|8156.9|8154.1|254
1634598600000|2021-10-18 23:10:00|8159.4|8156.6|8160.9|8158.1|8161.9|8159.1|8159.4|8156.6|44
1634598900000|2021-10-18 23:15:00|8160.4|8157.6|8162.9|8160.1|8162.9|8160.1|8158.9|8156.1|164
1634599200000|2021-10-18 23:20:00|8163.4|8160.6|8166.8|8164|8166.9|8164.1|8163.4|8160.6|121
1634599500000|2021-10-18 23:25:00|8165.8|8163|8165.8|8163|8166.8|8164|8165.3|8162.5|50
1634599800000|2021-10-18 23:30:00|8164.8|8162|8167.8|8165|8167.8|8165|8164.8|8162|71
1634600100000|2021-10-18 23:35:00|8168.8|8166|8166.3|8163.5|8168.8|8166|8164.8|8162|128
1634600400000|2021-10-18 23:40:00|8165.8|8163|8166.8|8164|8167.8|8165|8165.8|8163|103
1634600700000|2021-10-18 23:45:00|8166.3|8163.5|8168.8|8166|8168.8|8166|8165.8|8163|55
1634601000000|2021-10-18 23:50:00|8168.3|8165.5|8164.8|8162|8168.3|8165.5|8164.8|8162|73
1634601300000|2021-10-18 23:55:00|8165.3|8162.5|8165.3|8162.5|8166.8|8164|8163.8|8161|71
1634601600000|2021-10-19 00:00:00|8164.3|8161.5|8168.7|8165.9|8176.8|8174|8162.8|8160|841
1634601900000|2021-10-19 00:05:00|8167.7|8164.9|8160.7|8157.9|8170.2|8167.4|8155.7|8152.9|413
1634602200000|2021-10-19 00:10:00|8159.7|8156.9|8158.2|8155.4|8160.7|8157.9|8155.7|8152.9|205
1634602500000|2021-10-19 00:15:00|8157.7|8154.9|8168.2|8165.4|8169.2|8166.4|8157.2|8154.4|238
1634602800000|2021-10-19 00:20:00|8168.7|8165.9|8163.7|8160.9|8169.7|8166.9|8161.7|8158.9|172
1634603100000|2021-10-19 00:25:00|8163.2|8160.4|8164.7|8161.9|8166.2|8163.4|8161.7|8158.9|100
1634603400000|2021-10-19 00:30:00|8164.2|8161.4|8160.7|8157.9|8164.7|8161.9|8160.7|8157.9|68
1634603700000|2021-10-19 00:35:00|8159.7|8156.9|8151.7|8148.9|8160.2|8157.4|8151.7|8148.9|243
1634604000000|2021-10-19 00:40:00|8151.2|8148.4|8152.2|8149.4|8152.7|8149.9|8148.7|8145.9|247
1634604300000|2021-10-19 00:45:00|8151.7|8148.9|8145.1|8142.3|8151.7|8148.9|8141.7|8138.9|405
1634604600000|2021-10-19 00:50:00|8145.6|8142.8|8137.1|8134.3|8145.6|8142.8|8134.6|8131.8|1486
1634604900000|2021-10-19 00:55:00|8136.6|8133.8|8140.6|8137.8|8144.6|8141.8|8136.6|8133.8|188
1634605200000|2021-10-19 01:00:00|8140.1|8137.3|8134.1|8131.3|8141.6|8138.8|8127.6|8124.8|1296
1634605500000|2021-10-19 01:05:00|8133.6|8130.8|8136.6|8133.8|8147.6|8144.8|8129.6|8126.8|530
1634605800000|2021-10-19 01:10:00|8137.1|8134.3|8139.1|8136.3|8141.6|8138.8|8130.1|8127.3|507
1634606100000|2021-10-19 01:15:00|8138.6|8135.8|8136.6|8133.8|8142.6|8139.8|8132.6|8129.8|261
1634606400000|2021-10-19 01:20:00|8136.1|8133.3|8150.6|8147.8|8152.6|8149.8|8136.1|8133.3|660
1634606700000|2021-10-19 01:25:00|8149.6|8146.8|8138.6|8135.8|8156.2|8150.8|8136.6|8133.8|829
1634607000000|2021-10-19 01:30:00|8138.1|8135.3|8146.5|8143.7|8148.5|8145.7|8133.6|8130.8|750
1634607300000|2021-10-19 01:35:00|8146|8143.2|8145.5|8142.7|8149.5|8146.7|8142.5|8139.7|355
1634607600000|2021-10-19 01:40:00|8146|8143.2|8162|8159.2|8168.6|8163.7|8145.5|8142.7|1001
1634607900000|2021-10-19 01:45:00|8162.5|8159.7|8163.5|8160.7|8169.5|8166.7|8161.5|8158.7|987
1634608200000|2021-10-19 01:50:00|8164.5|8161.7|8169|8166.2|8169.5|8166.7|8162.5|8159.7|529
1634608500000|2021-10-19 01:55:00|8169.5|8166.7|8167.5|8164.7|8170.5|8167.7|8162.5|8159.7|674
1634608800000|2021-10-19 02:00:00|8168|8165.2|8168.5|8165.7|8171.5|8168.7|8165|8162.2|368
1634609100000|2021-10-19 02:05:00|8167.5|8164.7|8156.5|8153.7|8168.5|8165.7|8155.5|8152.7|492
1634609400000|2021-10-19 02:10:00|8156|8153.2|8159.5|8156.7|8159.5|8156.7|8153.5|8150.7|280
1634609700000|2021-10-19 02:15:00|8159|8156.2|8165.5|8162.7|8166|8163.2|8158.5|8155.7|273
1634610000000|2021-10-19 02:20:00|8166|8163.2|8164.4|8161.6|8168.5|8165.7|8164.4|8161.6|171
1634610300000|2021-10-19 02:25:00|8163.4|8160.6|8162.4|8159.6|8166.9|8164.1|8161.9|8159|140
1634610600000|2021-10-19 02:30:00|8163.4|8160.6|8161.4|8158.6|8169.4|8166.6|8160.4|8157.6|555
1634610900000|2021-10-19 02:35:00|8160.9|8158.1|8154.4|8151.6|8162.4|8159.6|8153.9|8151.1|1204
1634611200000|2021-10-19 02:40:00|8153.9|8151.1|8169.9|8167.1|8170.4|8167.6|8153.4|8150.6|550
1634611500000|2021-10-19 02:45:00|8170.4|8167.6|8183.4|8180.6|8183.9|8181.1|8170.4|8167.6|1053
1634611800000|2021-10-19 02:50:00|8182.9|8180.1|8181.4|8178.6|8182.9|8180.1|8177.4|8174.6|312
1634612100000|2021-10-19 02:55:00|8180.9|8178.1|8174.4|8171.6|8180.9|8178.1|8174.4|8171.6|341
1634612400000|2021-10-19 03:00:00|8173.9|8171.1|8175.4|8172.6|8179.4|8176.6|8171.4|8168.6|403
1634612700000|2021-10-19 03:05:00|8175.9|8173.1|8172.4|8169.6|8178.4|8175.6|8169.4|8166.6|364
1634613000000|2021-10-19 03:10:00|8172.3|8169.5|8162.8|8160|8175.3|8172.5|8162.8|8157.5|791
1634613300000|2021-10-19 03:15:00|8162.3|8159.5|8164.3|8161.5|8165.8|8163|8159.3|8156.5|400
1634613600000|2021-10-19 03:20:00|8163.8|8161|8166.3|8163.5|8170.3|8167.5|8160.3|8157.5|310
1634613900000|2021-10-19 03:25:00|8167.3|8164.5|8165.3|8162.5|8171.3|8168.5|8164.3|8161.5|237
1634614200000|2021-10-19 03:30:00|8165.8|8163|8167.3|8164.5|8170.3|8167.5|8165.3|8162.5|144
1634614500000|2021-10-19 03:35:00|8168.3|8165.5|8170.3|8167.5|8171.3|8168.5|8167.3|8164.5|74
1634614800000|2021-10-19 03:40:00|8171.3|8168.5|8171.3|8168.5|8172.3|8169.5|8167.3|8164.5|142
1634615100000|2021-10-19 03:45:00|8171.8|8169|8173.3|8170.5|8175.3|8172.5|8170.8|8168|475
1634615400000|2021-10-19 03:50:00|8173.8|8171|8173.2|8170.4|8175.2|8172.4|8173.2|8170.4|224
1634615700000|2021-10-19 03:55:00|8172.7|8169.9|8172.2|8169.4|8173.2|8170.4|8170.2|8167.4|161
1634616000000|2021-10-19 04:00:00|8171.7|8168.9|8171.7|8168.9|8172.2|8169.4|8171.2|8168.4|73
1634616300000|2021-10-19 04:05:00|8172.2|8169.4|8175.2|8172.4|8176.2|8173.4|8171.2|8168.4|64
1634616600000|2021-10-19 04:10:00|8175.7|8172.9|8179.2|8176.4|8179.2|8176.4|8175.2|8172.4|223
1634616900000|2021-10-19 04:15:00|8178.7|8175.9|8178.7|8175.9|8180.2|8177.4|8176.2|8173.4|76
1634617200000|2021-10-19 04:20:00|8179.2|8176.4|8179.2|8176.4|8179.2|8176.4|8176.2|8173.4|76
1634617500000|2021-10-19 04:25:00|8179.7|8176.9|8181.2|8178.4|8182.2|8179.4|8179.2|8176.4|154
1634617800000|2021-10-19 04:30:00|8182.2|8179.4|8180.2|8177.4|8182.2|8179.4|8178.2|8175.4|211
1634618100000|2021-10-19 04:35:00|8180.1|8177.3|8178.1|8175.3|8180.1|8177.3|8175.1|8172.3|175
1634618400000|2021-10-19 04:40:00|8177.6|8174.8|8180.1|8177.3|8180.1|8177.3|8177.1|8174.3|101
1634618700000|2021-10-19 04:45:00|8181.1|8178.3|8181.1|8178.3|8182.1|8179.3|8180.1|8177.3|107
1634619000000|2021-10-19 04:50:00|8182.1|8179.3|8187.1|8184.3|8187.1|8184.3|8181.1|8178.3|311
1634619300000|2021-10-19 04:55:00|8186.6|8183.8|8188.1|8185.3|8189.1|8186.3|8185.1|8182.3|506
1634619600000|2021-10-19 05:00:00|8187.6|8184.8|8187.1|8184.3|8189.1|8186.3|8184.6|8181.8|349
1634619900000|2021-10-19 05:05:00|8186.6|8183.8|8189.1|8186.3|8190.1|8187.3|8184.1|8181.3|272
1634620200000|2021-10-19 05:10:00|8188.6|8185.8|8194.1|8191.3|8196.1|8193.3|8188.1|8185.3|401
1634620500000|2021-10-19 05:15:00|8195|8192.2|8196|8193.2|8200|8197.2|8194|8191.2|541
1634620800000|2021-10-19 05:20:00|8195|8192.2|8198.5|8195.7|8199|8196.2|8194|8191.2|216
1634621100000|2021-10-19 05:25:00|8198|8195.2|8203|8200.2|8204|8201.2|8197|8194.2|500
1634621400000|2021-10-19 05:30:00|8203.5|8200.7|8205|8202.2|8212|8209.2|8202|8199.2|1292
1634621700000|2021-10-19 05:35:00|8204.5|8201.7|8203|8200.2|8206|8203.2|8201|8198.2|456
1634622000000|2021-10-19 05:40:00|8202.5|8199.7|8204|8201.2|8206|8203.2|8200|8197.2|390
1634622300000|2021-10-19 05:45:00|8203|8200.2|8199|8196.2|8204|8201.2|8198.5|8195.7|308
1634622600000|2021-10-19 05:50:00|8198|8195.2|8206|8203.2|8207|8204.2|8198|8195.2|297
1634622900000|2021-10-19 05:55:00|8206.5|8203.7|8210.4|8207.6|8210.4|8207.6|8206|8203.2|243
1634623200000|2021-10-19 06:00:00|8209.9|8207.1|8214.9|8212.1|8217.9|8215.1|8208.9|8206.1|575
1634623500000|2021-10-19 06:05:00|8215.4|8212.6|8212.9|8210.1|8216.9|8214.1|8210.9|8208.1|375
1634623800000|2021-10-19 06:10:00|8213.4|8210.6|8212.9|8210.1|8215.9|8213.1|8211.9|8209.1|224
1634624100000|2021-10-19 06:15:00|8213.9|8211.1|8218.9|8216.1|8218.9|8216.1|8212.9|8210.1|271
1634624400000|2021-10-19 06:20:00|8219.9|8217.1|8222.9|8220.1|8223.9|8221.1|8218.9|8216.1|841
1634624700000|2021-10-19 06:25:00|8223.4|8220.6|8219.9|8217.1|8223.9|8221.1|8218.9|8216.1|456
1634625000000|2021-10-19 06:30:00|8219.4|8216.6|8235.9|8233.1|8237.9|8235.1|8218.9|8216.1|943
1634625300000|2021-10-19 06:35:00|8236.4|8233.6|8229.9|8227.1|8237.4|8234.6|8229.9|8227.1|643
1634625600000|2021-10-19 06:40:00|8230.9|8228.1|8226.8|8224|8233.9|8231.1|8223.8|8221|476
1634625900000|2021-10-19 06:45:00|8227.3|8224.5|8221.8|8219|8227.8|8225|8219.3|8216.5|604
1634626200000|2021-10-19 06:50:00|8222.3|8219.5|8220.8|8218|8222.8|8220|8218.8|8216|387
1634626500000|2021-10-19 06:55:00|8220.3|8217.5|8212.8|8210|8221.8|8219|8208.8|8206|966
1634626800000|2021-10-19 07:00:00|8212.3|8209.5|8219.3|8216.5|8221.8|8219|8211.8|8209|562
1634627100000|2021-10-19 07:05:00|8218.8|8216|8218.8|8216|8222.3|8219.5|8216.8|8214|437
1634627400000|2021-10-19 07:10:00|8219.8|8217|8226.8|8224|8227.8|8225|8217.8|8215|516
1634627700000|2021-10-19 07:15:00|8226.3|8223.5|8223.3|8220.5|8227.8|8225|8221.8|8219|366
1634628000000|2021-10-19 07:20:00|8223.8|8221|8212.2|8209.4|8224.8|8222|8206.8|8204|1207
1634628300000|2021-10-19 07:25:00|8211.8|8209|8215.7|8212.9|8217.7|8214.9|8210.7|8207.9|406
1634628600000|2021-10-19 07:30:00|8216.2|8213.4|8218.7|8215.9|8220.2|8217.4|8214.7|8211.9|494
1634628900000|2021-10-19 07:35:00|8217.7|8214.9|8222.7|8219.9|8222.7|8219.9|8213.2|8210.4|540
1634629200000|2021-10-19 07:40:00|8223.2|8220.4|8233.7|8230.9|8235.7|8232.9|8221.7|8218.9|1062
1634629500000|2021-10-19 07:45:00|8234.2|8231.4|8239.7|8236.9|8243.7|8240.9|8233.2|8230.4|1303
1634629800000|2021-10-19 07:50:00|8238.7|8235.9|8242.6|8239.8|8244.6|8241.8|8233.7|8230.9|689
1634630100000|2021-10-19 07:55:00|8243.1|8240.3|8241.6|8238.8|8243.6|8240.8|8238.1|8235.3|544
1634630400000|2021-10-19 08:00:00|8241.1|8238.3|8238.6|8235.8|8245.6|8242.8|8233.6|8230.8|762
1634630700000|2021-10-19 08:05:00|8239.1|8236.3|8241.6|8238.8|8246.6|8243.8|8234.6|8231.8|860
1634631000000|2021-10-19 08:10:00|8242.6|8239.8|8235.6|8232.8|8244.6|8241.8|8232.1|8229.3|710
1634631300000|2021-10-19 08:15:00|8234.6|8231.8|8231.6|8228.8|8238.1|8235.3|8226.6|8223.8|1013
1634631600000|2021-10-19 08:20:00|8232.1|8229.3|8238.6|8235.8|8239.6|8236.8|8230.6|8227.8|493
1634631900000|2021-10-19 08:25:00|8238.1|8235.3|8236.6|8233.8|8240.6|8237.8|8229.6|8226.8|863
1634632200000|2021-10-19 08:30:00|8237.6|8234.8|8226.5|8223.7|8239.6|8236.8|8219.1|8216.3|1526
1634632500000|2021-10-19 08:35:00|8227|8224.2|8228|8225.2|8234.5|8231.7|8225.5|8222.7|721
1634632800000|2021-10-19 08:40:00|8228.5|8225.7|8236.5|8233.7|8238.5|8235.7|8226.5|8223.7|997
1634633100000|2021-10-19 08:45:00|8237.5|8234.7|8246.5|8243.7|8251.5|8248.7|8234|8231.2|1049
1634633400000|2021-10-19 08:50:00|8247.5|8244.7|8244.5|8241.7|8247.5|8244.7|8240.5|8237.7|354
1634633700000|2021-10-19 08:55:00|8244|8241.2|8249.5|8246.7|8253.5|8250.7|8242|8239.2|991
1634634000000|2021-10-19 09:00:00|8248.5|8245.7|8250.5|8247.7|8253.5|8250.7|8244.5|8241.7|697
1634634300000|2021-10-19 09:05:00|8251|8248.2|8264.4|8261.6|8267.4|8264.6|8248.4|8245.6|1381
1634634600000|2021-10-19 09:10:00|8265.4|8262.6|8264.4|8261.6|8267.4|8264.6|8260.4|8257.6|767
1634634900000|2021-10-19 09:15:00|8263.4|8260.6|8257.4|8254.6|8263.4|8260.6|8253.4|8250.6|685
1634635200000|2021-10-19 09:20:00|8258.4|8255.6|8260.4|8257.6|8262.4|8259.6|8255.4|8252.6|455
1634635500000|2021-10-19 09:25:00|8259.4|8256.6|8265.4|8262.6|8266.4|8263.6|8259.4|8256.6|671
1634635800000|2021-10-19 09:30:00|8266.4|8263.6|8267.4|8264.6|8270.4|8267.6|8264.4|8261.6|761
1634636100000|2021-10-19 09:35:00|8268.4|8265.6|8273.4|8270.6|8275.4|8272.6|8266.9|8264.1|960
1634636400000|2021-10-19 09:40:00|8272.4|8269.6|8272.4|8269.6|8275.4|8272.6|8266.9|8264.1|1093
1634636700000|2021-10-19 09:45:00|8271.4|8268.6|8271.8|8269|8274.4|8271.6|8269.4|8266.6|544
1634637000000|2021-10-19 09:50:00|8272.3|8269.5|8261.3|8258.5|8272.3|8269.5|8259.3|8256.5|617
1634637300000|2021-10-19 09:55:00|8260.3|8257.5|8257.3|8254.5|8262.3|8259.5|8254.3|8251.5|727
1634637600000|2021-10-19 10:00:00|8256.3|8253.5|8265.8|8263|8267.3|8264.5|8252.3|8249.5|908
1634637900000|2021-10-19 10:05:00|8266.3|8263.5|8273.3|8270.5|8277.3|8274.5|8259.3|8256.5|1198
1634638200000|2021-10-19 10:10:00|8272.8|8270|8275.3|8272.5|8279.3|8276.5|8272.3|8269.5|730
1634638500000|2021-10-19 10:15:00|8274.8|8272|8264.3|8261.5|8277.3|8274.5|8263.3|8260.5|568
1634638800000|2021-10-19 10:20:00|8263.3|8260.5|8267.8|8265|8270.3|8267.5|8262.3|8259.5|790
1634639100000|2021-10-19 10:25:00|8267.3|8264.5|8261.3|8258.5|8269.8|8267|8259.3|8256.5|1071
1634639400000|2021-10-19 10:30:00|8260.3|8257.5|8255.8|8253|8261.8|8259|8251.3|8248.5|988
1634639700000|2021-10-19 10:35:00|8255.3|8252.5|8264.3|8261.5|8264.3|8261.5|8255.3|8252.5|633
1634640000000|2021-10-19 10:40:00|8265.3|8262.5|8261.3|8258.5|8267.3|8264.5|8261.3|8258.5|457
1634640300000|2021-10-19 10:45:00|8262.3|8259.5|8270.2|8267.4|8272.7|8269.9|8261.2|8258.4|721
1634640600000|2021-10-19 10:50:00|8271.2|8268.4|8272.2|8269.4|8273.2|8270.4|8267.2|8264.4|332
1634640900000|2021-10-19 10:55:00|8272.7|8269.9|8270.2|8267.4|8275.2|8272.4|8267.2|8264.4|548
1634641200000|2021-10-19 11:00:00|8270.7|8267.9|8270.2|8267.4|8274.2|8271.4|8267.7|8264.9|403
1634641500000|2021-10-19 11:05:00|8271.2|8268.4|8265.2|8262.4|8273.2|8270.4|8264.2|8261.4|668
1634641800000|2021-10-19 11:10:00|8264.7|8261.9|8269.2|8266.4|8271.2|8268.4|8260.7|8257.9|675
1634642100000|2021-10-19 11:15:00|8269.7|8266.9|8263.2|8260.4|8270.7|8267.9|8262.7|8259.9|355
1634642400000|2021-10-19 11:20:00|8262.7|8259.9|8264.7|8261.9|8268.7|8265.9|8262.2|8259.4|475
1634642700000|2021-10-19 11:25:00|8265.2|8262.4|8267.2|8264.4|8270.2|8267.4|8265.2|8262.4|278
1634643000000|2021-10-19 11:30:00|8267.1|8264.3|8262.2|8259.4|8267.2|8264.4|8258.2|8255.4|664
1634643300000|2021-10-19 11:35:00|8262.1|8259.3|8257.1|8254.3|8262.2|8259.4|8250.2|8247.4|1702
1634643600000|2021-10-19 11:40:00|8258.1|8255.3|8255.1|8252.3|8260.1|8257.3|8247.2|8244.4|1120
1634643900000|2021-10-19 11:45:00|8256.1|8253.3|8254.1|8251.3|8258.1|8255.3|8250.1|8247.3|579
1634644200000|2021-10-19 11:50:00|8253.1|8250.3|8250.1|8247.3|8256.6|8253.8|8248.1|8245.3|697
1634644500000|2021-10-19 11:55:00|8249.1|8246.3|8250.1|8247.3|8253.1|8250.3|8246.1|8243.3|538
1634644800000|2021-10-19 12:00:00|8251.1|8248.3|8247.1|8244.3|8260.1|8257.3|8242.1|8239.3|2170
1634645100000|2021-10-19 12:05:00|8248.1|8245.3|8245.2|8242.4|8254.1|8251.3|8244.1|8241.3|1562
1634645400000|2021-10-19 12:10:00|8246.2|8243.4|8231.2|8228.4|8247.2|8244.4|8228.2|8225.4|2774
1634645700000|2021-10-19 12:15:00|8232.2|8229.4|8230.2|8227.4|8240.2|8237.4|8225.2|8222.4|3642
1634646000000|2021-10-19 12:20:00|8229.2|8226.4|8233.2|8230.4|8239.7|8236.9|8228.2|8225.4|2881
1634646300000|2021-10-19 12:25:00|8234.2|8231.4|8226.7|8223.9|8236.2|8233.4|8222.7|8219.9|1248
1634646600000|2021-10-19 12:30:00|8227.2|8224.4|8219.7|8216.9|8231.2|8228.4|8213.2|8210.4|2374
1634646900000|2021-10-19 12:35:00|8219.2|8216.4|8217.1|8214.3|8221.1|8218.3|8207.1|8204.3|2937
1634647200000|2021-10-19 12:40:00|8218.1|8215.3|8219.1|8216.3|8229.1|8226.3|8217.1|8214.3|2485
1634647500000|2021-10-19 12:45:00|8218.6|8215.8|8210.1|8207.3|8221.1|8218.3|8206.6|8203.8|2938
1634647800000|2021-10-19 12:50:00|8209.6|8206.8|8198.2|8195.4|8209.6|8206.8|8184.2|8181.4|9573
1634648100000|2021-10-19 12:55:00|8197.7|8194.9|8199.2|8196.4|8214.2|8211.4|8194.2|8191.4|4324
1634648400000|2021-10-19 13:00:00|8198.7|8195.9|8188.6|8185.8|8208.1|8205.3|8182.2|8179.4|6237
1634648700000|2021-10-19 13:05:00|8189.1|8186.3|8197.1|8194.3|8211.1|8208.3|8189.1|8186.3|4269
1634649000000|2021-10-19 13:10:00|8196.6|8193.8|8179.2|8176.4|8196.6|8193.8|8171.2|8168.4|8350
1634649300000|2021-10-19 13:15:00|8179.7|8176.9|8142.2|8139.4|8184.2|8181.4|8139.2|8136.4|9609
1634649600000|2021-10-19 13:20:00|8141.7|8138.9|8138.1|8135.3|8156.2|8153.4|8135.1|8132.3|5953
1634649900000|2021-10-19 13:25:00|8137.1|8134.3|8136.1|8133.3|8162.1|8159.3|8132.1|8129.3|8899
1634650200000|2021-10-19 13:30:00|8137.1|8134.3|8119.1|8116.3|8144.1|8141.3|8107.1|8104.3|9697
1634650500000|2021-10-19 13:35:00|8120.1|8117.3|8148|8145.2|8151|8148.2|8117.1|8114.3|5027
1634650800000|2021-10-19 13:40:00|8148.5|8145.7|8141|8138.2|8155|8152.2|8137.6|8134.8|4712
1634651100000|2021-10-19 13:45:00|8140.1|8137.3|8161.5|8158.7|8173|8170.2|8130.1|8127.3|7432
1634651400000|2021-10-19 13:50:00|8162|8159.2|8176|8173.2|8177|8174.2|8157|8154.2|4542
1634651700000|2021-10-19 13:55:00|8177|8174.2|8176|8173.2|8185|8182.2|8169|8166.2|2878
1634652000000|2021-10-19 14:00:00|8177|8174.2|8179|8176.2|8187.5|8184.7|8173|8170.2|3431
1634652300000|2021-10-19 14:05:00|8177|8174.2|8163.5|8160.7|8185|8182.2|8161|8158.2|2973
1634652600000|2021-10-19 14:10:00|8163|8160.2|8142|8139.2|8164|8161.2|8140|8137.2|4619
1634652900000|2021-10-19 14:15:00|8143|8140.2|8154|8151.2|8163|8160.2|8142|8139.2|2768
1634653200000|2021-10-19 14:20:00|8153|8150.2|8157|8154.2|8160|8157.2|8147|8144.2|2674
1634653500000|2021-10-19 14:25:00|8158|8155.2|8158|8155.2|8164|8161.2|8154|8151.2|2807
1634653800000|2021-10-19 14:30:00|8159|8156.2|8170.4|8167.6|8175.9|8173.1|8156|8153.2|4202
1634654100000|2021-10-19 14:35:00|8169.9|8167.1|8165.9|8163.1|8175.9|8173.1|8161.9|8159.1|4233
1634654400000|2021-10-19 14:40:00|8166.9|8164.1|8181.9|8179.1|8186.9|8184.1|8166.9|8164.1|3924
1634654700000|2021-10-19 14:45:00|8182.9|8180.1|8188.9|8186.1|8188.9|8186.1|8176.9|8174.1|2113
1634655000000|2021-10-19 14:50:00|8188.4|8185.6|8210.9|8208.1|8213.9|8211.1|8184.4|8181.6|5234
1634655300000|2021-10-19 14:55:00|8210.4|8207.6|8204.9|8202.1|8224.8|8222|8202.9|8200.1|5055
1634655600000|2021-10-19 15:00:00|8204.4|8201.6|8211.8|8209|8217.8|8215|8203.9|8201.1|5188
1634655900000|2021-10-19 15:05:00|8211.3|8208.5|8211.8|8209|8216.8|8214|8205.8|8203|2003
1634656200000|2021-10-19 15:10:00|8212.3|8209.5|8224.8|8222|8224.8|8222|8211.8|8209|2804
1634656500000|2021-10-19 15:15:00|8224.7|8221.9|8217.8|8215|8227.7|8224.9|8212.8|8210|3559
1634656800000|2021-10-19 15:20:00|8218.8|8216|8235.8|8233|8239.8|8237|8217.8|8215|2949
1634657100000|2021-10-19 15:25:00|8235.7|8232.9|8238.7|8235.9|8243.7|8240.9|8225.7|8222.9|4676
1634657400000|2021-10-19 15:30:00|8237.7|8234.9|8255.7|8252.9|8261.6|8258.8|8236.8|8234|5831
1634657700000|2021-10-19 15:35:00|8255.2|8252.4|8256.1|8253.3|8267.7|8264.9|8253.7|8250.9|4329
1634658000000|2021-10-19 15:40:00|8255.7|8252.9|8252.7|8249.9|8260.7|8257.9|8242.7|8239.9|4174
1634658300000|2021-10-19 15:45:00|8251.7|8248.9|8249.6|8246.8|8268.5|8265.7|8245.6|8242.8|11155
1634658600000|2021-10-19 15:50:00|8250.6|8247.8|8255.1|8252.3|8259.5|8256.7|8246.6|8243.8|2392
1634658900000|2021-10-19 15:55:00|8254.6|8251.8|8248.6|8245.8|8257.6|8254.8|8244.6|8241.8|2397
1634659200000|2021-10-19 16:00:00|8247.6|8244.8|8255.5|8252.7|8258.5|8255.7|8247.6|8244.8|2190
1634659500000|2021-10-19 16:05:00|8254.5|8251.7|8259.5|8256.7|8259.5|8256.7|8250.5|8247.7|1910
1634659800000|2021-10-19 16:10:00|8260.5|8257.7|8271.5|8268.7|8274.5|8271.7|8258.5|8255.7|2945
1634660100000|2021-10-19 16:15:00|8270.5|8267.7|8294.4|8291.6|8296.4|8293.6|8266.5|8263.7|5846
1634660400000|2021-10-19 16:20:00|8295.4|8292.6|8284.4|8281.6|8295.4|8292.6|8282.4|8279.6|2552
1634660700000|2021-10-19 16:25:00|8285.4|8282.6|8288.4|8285.6|8291.9|8289.1|8283.4|8280.6|1584
1634661000000|2021-10-19 16:30:00|8289.4|8286.6|8284.4|8281.6|8291.4|8288.6|8282.4|8279.6|1788
1634661300000|2021-10-19 16:35:00|8285.4|8282.6|8284.4|8281.6|8288.4|8285.6|8282.4|8279.6|1351
1634661600000|2021-10-19 16:40:00|8285.4|8282.6|8286.4|8283.6|8287.9|8285.1|8280.4|8277.6|1374
1634661900000|2021-10-19 16:45:00|8287.3|8284.5|8287.3|8284.5|8293.3|8290.5|8285.3|8282.5|2440
1634662200000|2021-10-19 16:50:00|8286.8|8284|8287.3|8284.5|8287.3|8284.5|8277.3|8274.5|2205
1634662500000|2021-10-19 16:55:00|8286.3|8283.5|8289.3|8286.5|8292.3|8289.5|8285.3|8282.5|1654
1634662800000|2021-10-19 17:00:00|8288.3|8285.5|8283.8|8281|8297.3|8294.5|8283.3|8280.5|3247
1634663100000|2021-10-19 17:05:00|8284.3|8281.5|8290.2|8287.4|8293.2|8290.4|8282.3|8279.5|5401
1634663400000|2021-10-19 17:10:00|8291.2|8288.4|8290.2|8287.4|8295.2|8292.4|8286.2|8283.4|1470
1634663700000|2021-10-19 17:15:00|8289.7|8286.9|8295.7|8292.9|8296.2|8293.4|8288.2|8285.4|3927
1634664000000|2021-10-19 17:20:00|8296.2|8293.4|8289.2|8286.4|8297.2|8294.4|8288.2|8285.4|1724
1634664300000|2021-10-19 17:25:00|8290.2|8287.4|8281.3|8278.5|8290.2|8287.4|8276.3|8273.5|2712
1634664600000|2021-10-19 17:30:00|8281.8|8279|8274.3|8271.5|8283.3|8280.5|8272.3|8269.5|1595
1634664900000|2021-10-19 17:35:00|8274.8|8272|8263.3|8260.5|8275.3|8272.5|8262.3|8259.5|3194
1634665200000|2021-10-19 17:40:00|8261.9|8259.1|8271.3|8268.5|8273.3|8270.5|8259.3|8256.5|2918
1634665500000|2021-10-19 17:45:00|8270.4|8267.6|8267.3|8264.5|8273.4|8270.6|8267.3|8264.5|1300
1634665800000|2021-10-19 17:50:00|8267.8|8265|8271.3|8268.5|8273.3|8270.5|8267.3|8264.5|2435
1634666100000|2021-10-19 17:55:00|8272.3|8269.5|8272.3|8269.5|8273.3|8270.5|8266.3|8263.5|2041
1634666400000|2021-10-19 18:00:00|8273.3|8270.5|8263.3|8260.5|8273.3|8270.5|8262.3|8259.5|1787
1634666700000|2021-10-19 18:05:00|8263.8|8261|8262.3|8259.5|8265.3|8262.5|8256.3|8253.5|2639
1634667000000|2021-10-19 18:10:00|8261.8|8259|8270.3|8267.5|8273.3|8270.5|8260.3|8257.5|2004
1634667300000|2021-10-19 18:15:00|8271.3|8268.5|8264.3|8261.5|8272.8|8270|8255.4|8252.6|4085
1634667600000|2021-10-19 18:20:00|8264.4|8261.6|8247.4|8244.6|8265.8|8263|8246.4|8243.6|7422
1634667900000|2021-10-19 18:25:00|8247.9|8245.1|8243.3|8240.5|8252.4|8249.6|8232.9|8230.1|9785
1634668200000|2021-10-19 18:30:00|8245.3|8242.5|8225.4|8222.6|8249.4|8246.6|8224.4|8221.6|8591
1634668500000|2021-10-19 18:35:00|8226.4|8223.6|8229.4|8226.6|8229.4|8226.6|8220.4|8217.6|2128
1634668800000|2021-10-19 18:40:00|8229.9|8227.1|8229.3|8226.5|8230.4|8227.6|8225.4|8222.6|996
1634669100000|2021-10-19 18:45:00|8228.4|8225.6|8226.3|8223.5|8228.4|8225.6|8221.3|8218.5|1209
1634669400000|2021-10-19 18:50:00|8226.4|8223.6|8228.3|8225.5|8231.3|8228.5|8226.3|8223.5|942
1634669700000|2021-10-19 18:55:00|8229.3|8226.5|8231.3|8228.5|8231.8|8229|8225.3|8222.5|954
1634670000000|2021-10-19 19:00:00|8230.3|8227.5|8228.3|8225.5|8230.8|8228|8228.3|8225.5|531
1634670300000|2021-10-19 19:05:00|8227.3|8224.5|8229.8|8227|8230.3|8227.5|8226.3|8223.5|316
1634670600000|2021-10-19 19:10:00|8230.3|8227.5|8222.3|8219.5|8230.3|8227.5|8218.3|8215.5|1486
1634670900000|2021-10-19 19:15:00|8222.8|8220|8225.3|8222.5|8225.3|8222.5|8221.8|8219|372
1634671200000|2021-10-19 19:20:00|8224.3|8221.5|8226.2|8223.4|8230.2|8227.4|8224.3|8221.5|730
1634671500000|2021-10-19 19:25:00|8225.2|8222.4|8226.2|8223.4|8226.2|8223.4|8222.2|8219.4|342
1634671800000|2021-10-19 19:30:00|8225.2|8222.4|8222.2|8219.4|8226.2|8223.4|8218.2|8215.4|569
1634672100000|2021-10-19 19:35:00|8221.7|8218.9|8225.2|8222.4|8227.2|8224.4|8221.7|8218.9|308
1634672400000|2021-10-19 19:40:00|8224.7|8221.9|8225.2|8222.4|8225.2|8222.4|8222.2|8219.4|264
1634672700000|2021-10-19 19:45:00|8224.7|8221.9|8228.2|8225.4|8229.2|8226.4|8223.7|8220.9|397
1634673000000|2021-10-19 19:50:00|8228.7|8225.9|8225.2|8222.4|8228.7|8225.9|8225.1|8222.3|505
1634673300000|2021-10-19 19:55:00|8226.1|8223.3|8222.2|8219.4|8227.2|8224.4|8221.2|8218.4|499
1634673600000|2021-10-19 20:00:00|8221.2|8218.4|8226.2|8223.4|8226.2|8223.4|8221.2|8218.4|463
1634673900000|2021-10-19 20:05:00|8225.2|8222.4|8222.6|8219.8|8226.2|8223.4|8222.1|8219.3|348
1634674200000|2021-10-19 20:10:00|8222.2|8219.4|8226.1|8223.3|8226.1|8223.3|8222.1|8219.3|487
1634674500000|2021-10-19 20:15:00|8226.6|8223.8|8225.1|8222.3|8226.6|8223.8|8224.1|8221.3|127
1634674800000|2021-10-19 20:20:00|8226.1|8223.3|8226|8223.2|8228.1|8225.3|8223.6|8220.8|851
1634675100000|2021-10-19 20:25:00|8226.1|8223.3|8223.6|8219.6|8227.1|8223.3|8222|8217.1|550
1634675400000|2021-10-19 20:30:00|8227.1|8217.1|8228.5|8225.7|8236.6|8230.2|8218.5|8214.6|800
1634675700000|2021-10-19 20:35:00|8229.6|8225.6|8238.5|8235.7|8239|8236.2|8228|8225.2|681
1634676000000|2021-10-19 20:40:00|8238|8235.2|8242|8239.2|8246|8243.2|8238|8235.2|992
1634676300000|2021-10-19 20:45:00|8242.4|8239.6|8242.5|8239.7|8248|8245.2|8242|8239.2|659
1634676600000|2021-10-19 20:50:00|8242|8239.2|8239|8236.2|8245|8242.2|8239|8236.2|179
1634676900000|2021-10-19 20:55:00|8239.5|8236.7|8245.6|8241.6|8247.9|8245.1|8239|8236.2|270
1634680800000|2021-10-19 22:00:00|8243.4|8239.4|8244.8|8242|8245.8|8243|8240.3|8237.4|145
1634681100000|2021-10-19 22:05:00|8243.8|8241|8245.8|8243|8246.8|8244|8242.8|8239.5|155
1634681400000|2021-10-19 22:10:00|8245.9|8243.1|8236.8|8234|8246.8|8244|8236.8|8234|259
1634681700000|2021-10-19 22:15:00|8235.9|8233.1|8233.8|8231|8235.9|8233.1|8230.9|8228.1|322
1634682000000|2021-10-19 22:20:00|8234.8|8232|8235.3|8232.5|8235.3|8232.5|8233.8|8231|32
1634682300000|2021-10-19 22:25:00|8235.8|8233|8239.8|8237|8240.8|8238|8234.8|8232|71
1634682600000|2021-10-19 22:30:00|8238.8|8236|8237.3|8234.5|8242.8|8240|8235.8|8233|145
1634682900000|2021-10-19 22:35:00|8236.8|8234|8236.3|8233.5|8238.4|8235.4|8235.8|8233|56
1634683200000|2021-10-19 22:40:00|8235.8|8233|8236.3|8233.5|8236.8|8234|8235.8|8233|43
1634683500000|2021-10-19 22:45:00|8235.8|8233|8235.8|8233|8236.8|8234|8235.7|8232.9|18
1634683800000|2021-10-19 22:50:00|8235.7|8232.9|8238.7|8235.9|8238.7|8235.9|8235.7|8232.9|41
1634684100000|2021-10-19 22:55:00|8238.2|8235.4|8238.7|8235.9|8238.7|8235.9|8237.7|8234.9|32
1634684400000|2021-10-19 23:00:00|8239.7|8236.9|8241.7|8238.9|8241.7|8238.9|8239.7|8236.9|47
1634684700000|2021-10-19 23:05:00|8242.7|8239.9|8241.7|8238.9|8243.2|8240.4|8241.7|8238.9|43
1634685000000|2021-10-19 23:10:00|8242.7|8239.9|8243.7|8240.9|8244.7|8241.9|8241.7|8238.9|55
1634685300000|2021-10-19 23:15:00|8244.7|8241.9|8245.7|8242.9|8245.7|8242.9|8244.7|8241.9|42
1634685600000|2021-10-19 23:20:00|8245.6|8242.8|8244.7|8241.9|8245.7|8242.9|8244.2|8241.4|56
1634685900000|2021-10-19 23:25:00|8245.7|8242.9|8244.7|8241.9|8245.7|8242.9|8244.7|8241.9|43
1634686200000|2021-10-19 23:30:00|8245.6|8242.8|8246.6|8243.8|8246.7|8243.9|8244.7|8241.9|52
1634686500000|2021-10-19 23:35:00|8247.6|8244.8|8253.6|8250.8|8254.1|8251.3|8247.6|8244.8|192
1634686800000|2021-10-19 23:40:00|8254.1|8251.3|8252.6|8249.8|8254.6|8251.8|8252.6|8249.8|146
1634687100000|2021-10-19 23:45:00|8252.1|8249.3|8251|8248.2|8252.1|8249.3|8249.5|8246.7|175
1634687400000|2021-10-19 23:50:00|8251.5|8248.7|8249.5|8246.7|8252.5|8249.7|8248.6|8245.8|77
1634687700000|2021-10-19 23:55:00|8250.5|8247.7|8250.5|8247.7|8250.5|8247.7|8248.5|8245.7|58
1634688000000|2021-10-20 00:00:00|8251|8248.2|8251.5|8248.7|8258.5|8255.7|8244.5|8241.7|717
1634688300000|2021-10-20 00:05:00|8252.5|8249.7|8247.5|8244.7|8252.5|8249.7|8244.5|8241.7|258
1634688600000|2021-10-20 00:10:00|8248|8245.2|8244.5|8241.7|8248.5|8245.7|8243.5|8240.7|140
1634688900000|2021-10-20 00:15:00|8245|8242.2|8242.5|8239.7|8246.5|8243.7|8239.5|8236.7|175
1634689200000|2021-10-20 00:20:00|8242|8239.2|8242.5|8239.7|8242.5|8239.7|8239.5|8236.7|122
1634689500000|2021-10-20 00:25:00|8241.5|8238.7|8241.5|8238.7|8242.5|8239.7|8239.4|8236.6|158
1634689800000|2021-10-20 00:30:00|8240.5|8237.7|8238.9|8236.1|8244.5|8241.7|8238.5|8235.7|173
1634690100000|2021-10-20 00:35:00|8239.4|8236.6|8238.4|8235.6|8243.4|8240.6|8236.5|8233.7|212
1634690400000|2021-10-20 00:40:00|8237.9|8235.1|8242.4|8239.6|8242.5|8239.7|8236.4|8233.6|187
1634690700000|2021-10-20 00:45:00|8242.5|8239.7|8246.4|8243.6|8248.4|8245.6|8242.5|8239.7|296
1634691000000|2021-10-20 00:50:00|8246.9|8244.1|8244.9|8242.1|8247.4|8244.6|8240.4|8237.6|182
1634691300000|2021-10-20 00:55:00|8244.4|8241.6|8244.9|8242.1|8246.4|8243.6|8244.4|8241.6|68
1634691600000|2021-10-20 01:00:00|8245.4|8242.6|8248.4|8245.6|8251.4|8248.6|8233.4|8230.6|1147
1634691900000|2021-10-20 01:05:00|8248.9|8246.1|8234.4|8231.6|8249.4|8246.6|8232.4|8229.6|510
1634692200000|2021-10-20 01:10:00|8235.4|8232.6|8222.4|8219.6|8235.4|8232.6|8222.4|8219.6|927
1634692500000|2021-10-20 01:15:00|8221.9|8219.1|8225.3|8222.5|8226.4|8223.6|8220.4|8217.6|610
1634692800000|2021-10-20 01:20:00|8225.8|8223|8229.3|8226.5|8236.4|8233.6|8224.4|8221.6|593
1634693100000|2021-10-20 01:25:00|8229.8|8227|8223.8|8221|8230.3|8227.5|8222.4|8219.6|331
1634693400000|2021-10-20 01:30:00|8223.4|8220.6|8213.9|8211.1|8224.8|8222|8212.9|8210.1|802
1634693700000|2021-10-20 01:35:00|8213.4|8210.6|8210.3|8207.5|8215.3|8212.5|8206.3|8203.5|742
1634694000000|2021-10-20 01:40:00|8210.8|8208|8205.3|8202.5|8211.3|8208.5|8203.3|8200.5|526
1634694300000|2021-10-20 01:45:00|8205.8|8203|8204.3|8201.5|8210.9|8208|8203.3|8200.5|373
1634694600000|2021-10-20 01:50:00|8203.3|8200.5|8200.3|8197.5|8209.3|8206.5|8200.3|8197.5|378
1634694900000|2021-10-20 01:55:00|8199.3|8196.5|8201.3|8198.5|8203.3|8200.5|8199.3|8196.5|391
1634695200000|2021-10-20 02:00:00|8200.8|8198|8211.3|8208.5|8212.3|8209.5|8200.3|8197.5|375
1634695500000|2021-10-20 02:05:00|8210.8|8208|8208.3|8205.5|8212.3|8209.5|8207.3|8204.5|331
1634695800000|2021-10-20 02:10:00|8209.3|8206.5|8206.3|8203.5|8210.3|8207.5|8204.3|8201.5|342
1634696100000|2021-10-20 02:15:00|8205.8|8203|8201.8|8199|8207.3|8204.5|8199.3|8196.5|282
1634696400000|2021-10-20 02:20:00|8201.3|8198.5|8204.2|8201.4|8205.3|8202.5|8201.3|8198.5|187
1634696700000|2021-10-20 02:25:00|8203.8|8201|8210.8|8208|8212.3|8209.5|8203.3|8200.5|304
1634697000000|2021-10-20 02:30:00|8210.3|8207.5|8195.3|8192.5|8210.3|8207.5|8193.3|8190.5|671
1634697300000|2021-10-20 02:35:00|8195.2|8192.4|8199.2|8196.4|8206.2|8203.4|8192.3|8189.5|807
1634697600000|2021-10-20 02:40:00|8198.3|8195.5|8192.2|8189.4|8198.7|8195.9|8190.2|8187.4|233
1634697900000|2021-10-20 02:45:00|8191.7|8188.9|8187.7|8184.9|8193.2|8190.4|8187.2|8184.4|668
1634698200000|2021-10-20 02:50:00|8187.2|8184.4|8180.2|8177.4|8189.2|8186.4|8178.2|8175.4|977
1634698500000|2021-10-20 02:55:00|8180.7|8177.9|8179.2|8176.4|8183.2|8180.4|8178.2|8175.4|870
1634698800000|2021-10-20 03:00:00|8178.2|8175.4|8187.7|8184.9|8189.2|8186.4|8176.2|8173.4|1035
1634699100000|2021-10-20 03:05:00|8188.2|8185.4|8187.2|8184.4|8188.2|8185.4|8180.2|8177.4|414
1634699400000|2021-10-20 03:10:00|8188.2|8185.4|8179.7|8176.9|8194.2|8191.4|8179.2|8176.4|695
1634699700000|2021-10-20 03:15:00|8180.2|8177.4|8191.2|8188.4|8191.7|8188.9|8178.2|8175.4|509
1634700000000|2021-10-20 03:20:00|8190.2|8187.4|8195.2|8192.4|8197.2|8194.4|8190.2|8187.4|533
1634700300000|2021-10-20 03:25:00|8195.7|8192.9|8191.2|8188.4|8196.2|8193.4|8187.2|8184.4|369
1634700600000|2021-10-20 03:30:00|8190.7|8187.9|8196.2|8193.4|8197.2|8194.4|8188.2|8185.4|289
1634700900000|2021-10-20 03:35:00|8197.2|8194.4|8194.1|8191.3|8198.2|8195.4|8193.1|8190.3|162
1634701200000|2021-10-20 03:40:00|8193.2|8190.4|8196.7|8193.9|8197.1|8194.3|8193.1|8190.3|113
1634701500000|2021-10-20 03:45:00|8196.2|8193.4|8198.6|8195.8|8201.1|8198.3|8196.1|8193.3|286
1634701800000|2021-10-20 03:50:00|8198.1|8195.3|8197.1|8194.3|8199.1|8196.3|8196.1|8193.3|127
1634702100000|2021-10-20 03:55:00|8196.6|8193.8|8199.1|8196.3|8200.1|8197.3|8196.1|8193.3|70
1634702400000|2021-10-20 04:00:00|8198.1|8195.3|8197.6|8194.8|8199.1|8196.3|8197.1|8194.3|145
1634702700000|2021-10-20 04:05:00|8197.1|8194.3|8198.1|8195.3|8198.1|8195.3|8194.1|8191.3|191
1634703000000|2021-10-20 04:10:00|8197.1|8194.3|8194.1|8191.3|8198.1|8195.3|8193.6|8190.8|421
1634703300000|2021-10-20 04:15:00|8193.2|8190.4|8190.1|8187.3|8193.2|8190.4|8190.1|8187.3|146
1634703600000|2021-10-20 04:20:00|8190.6|8187.8|8185.1|8182.3|8191.1|8188.3|8183.1|8180.3|216
1634703900000|2021-10-20 04:25:00|8184.1|8181.3|8186.1|8183.3|8189.1|8186.3|8184.1|8181.3|109
1634704200000|2021-10-20 04:30:00|8187.1|8184.3|8196.1|8193.3|8198.1|8195.3|8186.6|8183.8|376
1634704500000|2021-10-20 04:35:00|8195.6|8192.8|8200.1|8197.3|8200.1|8197.3|8194.1|8191.3|204
1634704800000|2021-10-20 04:40:00|8199.1|8196.3|8198.1|8195.3|8200.1|8197.3|8198|8195.2|106
1634705100000|2021-10-20 04:45:00|8198|8195.2|8199.1|8196.3|8200|8197.2|8197.6|8194.8|138
1634705400000|2021-10-20 04:50:00|8199|8196.2|8197.1|8194.3|8200|8197.2|8196|8193.2|130
1634705700000|2021-10-20 04:55:00|8197|8194.2|8198|8195.2|8199|8196.2|8196.5|8193.7|65
1634706000000|2021-10-20 05:00:00|8197.1|8194.3|8198|8195.2|8199|8196.2|8195|8192.2|311
1634706300000|2021-10-20 05:05:00|8198.5|8195.7|8194|8191.2|8199|8196.2|8192|8189.2|373
1634706600000|2021-10-20 05:10:00|8195|8192.2|8195|8192.2|8199|8196.2|8193|8190.2|219
1634706900000|2021-10-20 05:15:00|8194.5|8191.7|8193|8190.2|8198|8195.2|8190|8187.2|171
1634707200000|2021-10-20 05:20:00|8192.1|8189.3|8191|8188.2|8194|8191.2|8190|8187.2|185
1634707500000|2021-10-20 05:25:00|8190|8187.2|8190|8187.2|8193|8190.2|8187|8184.2|328
1634707800000|2021-10-20 05:30:00|8189.9|8187.1|8188.9|8186.1|8191.9|8189.1|8184.5|8181.7|442
1634708100000|2021-10-20 05:35:00|8188|8185.2|8200|8197.2|8200|8197.2|8185.9|8183.1|535
1634708400000|2021-10-20 05:40:00|8200.9|8198.1|8206.9|8204.1|8210.4|8207.6|8200.9|8198.1|1015
1634708700000|2021-10-20 05:45:00|8207.9|8205.1|8211.9|8209.1|8215.9|8213.1|8207.9|8205.1|541
1634709000000|2021-10-20 05:50:00|8212.9|8210.1|8209.9|8207.1|8212.9|8210.1|8209.9|8207.1|201
1634709300000|2021-10-20 05:55:00|8209.4|8206.6|8211.9|8209.1|8213.9|8211.1|8208.9|8206.1|152
1634709600000|2021-10-20 06:00:00|8211.4|8208.6|8205.9|8203.1|8211.4|8208.6|8201.9|8199.1|468
1634709900000|2021-10-20 06:05:00|8205.4|8202.6|8199.4|8196.6|8206.8|8204|8198.4|8195.6|449
1634710200000|2021-10-20 06:10:00|8198.9|8196.1|8190.4|8187.6|8198.9|8196.1|8188.9|8186.1|707
1634710500000|2021-10-20 06:15:00|8189.9|8187.1|8185.4|8182.6|8189.9|8187.1|8183.9|8181.1|444
1634710800000|2021-10-20 06:20:00|8185.8|8183|8184.3|8181.5|8187.3|8184.5|8182.8|8180|368
1634711100000|2021-10-20 06:25:00|8183.8|8181|8173.8|8171|8185.9|8183.1|8168.9|8166.1|947
1634711400000|2021-10-20 06:30:00|8172.9|8170.1|8181.4|8178.6|8183.8|8181|8171.8|8169|620
1634711700000|2021-10-20 06:35:00|8181.8|8179|8184.8|8182|8185.8|8183|8175.8|8173|481
1634712000000|2021-10-20 06:40:00|8185.8|8183|8182.8|8180|8187.9|8185.1|8180.8|8178|631
1634712300000|2021-10-20 06:45:00|8183.8|8181|8175.8|8173|8185.8|8183|8175.8|8173|545
1634712600000|2021-10-20 06:50:00|8176.3|8173.5|8180.8|8178|8183.8|8181|8175.8|8173|340
1634712900000|2021-10-20 06:55:00|8180.3|8177.5|8170.8|8168|8183.3|8180.5|8170.8|8168|657
1634713200000|2021-10-20 07:00:00|8170.7|8167.9|8170.8|8168|8173.8|8171|8161.8|8159|1400
1634713500000|2021-10-20 07:05:00|8171.3|8168.5|8175.3|8172.5|8179.8|8177|8168.8|8166|735
1634713800000|2021-10-20 07:10:00|8175.8|8173|8177.8|8175|8180.8|8178|8169.8|8167|617
1634714100000|2021-10-20 07:15:00|8177.3|8174.5|8180.8|8178|8184.8|8182|8172.7|8169.9|556
1634714400000|2021-10-20 07:20:00|8181.7|8178.9|8183.2|8180.4|8183.8|8181|8177.7|8174.9|357
1634714700000|2021-10-20 07:25:00|8182.7|8179.9|8185.7|8182.9|8187.7|8184.9|8181.7|8178.9|581
1634715000000|2021-10-20 07:30:00|8186.2|8183.4|8188.7|8185.9|8190.7|8187.9|8183.2|8180.4|632
1634715300000|2021-10-20 07:35:00|8189.2|8186.4|8182.7|8179.9|8189.7|8186.9|8179.7|8176.9|417
1634715600000|2021-10-20 07:40:00|8182.2|8179.4|8178.7|8175.9|8182.7|8179.9|8177.7|8174.9|245
1634715900000|2021-10-20 07:45:00|8177.7|8174.9|8163.7|8160.9|8177.7|8174.9|8159.7|8156.9|1184
1634716200000|2021-10-20 07:50:00|8163.2|8160.4|8160.7|8157.9|8164.7|8161.9|8157.7|8154.9|939
1634716500000|2021-10-20 07:55:00|8160.2|8157.4|8160.7|8157.9|8165.7|8162.9|8155.7|8152.9|840
1634716800000|2021-10-20 08:00:00|8160.6|8157.8|8148.7|8145.9|8161.7|8158.9|8145.7|8142.9|2563
1634717100000|2021-10-20 08:05:00|8148.6|8145.8|8153.7|8150.9|8156.7|8153.9|8146.2|8143.4|960
1634717400000|2021-10-20 08:10:00|8154.7|8151.9|8163.6|8160.8|8164.7|8161.9|8153.7|8150.9|1027
1634717700000|2021-10-20 08:15:00|8163.7|8160.9|8159.2|8156.4|8164.7|8161.9|8153.7|8150.9|799
1634718000000|2021-10-20 08:20:00|8159.7|8156.9|8166.7|8163.9|8167.7|8164.9|8158.7|8155.9|767
1634718300000|2021-10-20 08:25:00|8167.7|8164.9|8171.7|8168.9|8174.7|8171.9|8165.2|8162.4|1504
1634718600000|2021-10-20 08:30:00|8170.7|8167.9|8162.7|8159.9|8170.7|8167.9|8160.7|8157.9|825
1634718900000|2021-10-20 08:35:00|8163.7|8160.9|8164.7|8161.9|8167.7|8164.9|8160.7|8157.9|545
1634719200000|2021-10-20 08:40:00|8163.7|8160.9|8161.6|8158.8|8169.6|8166.8|8160.6|8157.8|666
1634719500000|2021-10-20 08:45:00|8160.7|8157.9|8160.7|8157.9|8162.6|8159.8|8157.7|8154.9|541
1634719800000|2021-10-20 08:50:00|8161.2|8158.4|8161.6|8158.8|8167.7|8164.9|8159.7|8156.9|387
1634720100000|2021-10-20 08:55:00|8160.7|8157.9|8160.7|8157.9|8161.6|8158.8|8154.7|8151.9|529
1634720400000|2021-10-20 09:00:00|8160.2|8157.4|8173.7|8170.9|8174.6|8171.8|8155.7|8152.9|816
1634720700000|2021-10-20 09:05:00|8174.7|8171.9|8180.6|8177.8|8188.6|8185.8|8173.6|8170.8|1361
1634721000000|2021-10-20 09:10:00|8181.1|8178.3|8176.6|8173.8|8181.6|8178.8|8174.6|8171.8|557
1634721300000|2021-10-20 09:15:00|8175.6|8172.8|8175.6|8172.8|8178.6|8175.8|8172.6|8169.8|536
1634721600000|2021-10-20 09:20:00|8175.1|8172.3|8165.1|8162.3|8175.6|8172.8|8158.7|8155.9|1544
1634721900000|2021-10-20 09:25:00|8165.6|8162.8|8158.6|8155.8|8166.6|8163.8|8156.6|8153.8|534
1634722200000|2021-10-20 09:30:00|8157.7|8154.9|8153.6|8150.8|8159.6|8156.8|8150.6|8147.8|535
1634722500000|2021-10-20 09:35:00|8154.1|8151.3|8144.6|8141.8|8155.6|8152.8|8143.7|8140.9|693
1634722800000|2021-10-20 09:40:00|8143.7|8140.9|8154.6|8151.8|8155.6|8152.8|8140.7|8137.9|1095
1634723100000|2021-10-20 09:45:00|8155.1|8152.3|8157.6|8154.8|8160.6|8157.8|8146.6|8143.8|656
1634723400000|2021-10-20 09:50:00|8156.6|8153.8|8161.6|8158.8|8163.6|8160.8|8154.6|8151.8|439
1634723700000|2021-10-20 09:55:00|8162|8159.2|8161.6|8158.8|8162.6|8159.8|8157.6|8154.8|215
1634724000000|2021-10-20 10:00:00|8161.5|8158.7|8148.6|8145.8|8165.6|8162.8|8145.6|8142.8|684
1634724300000|2021-10-20 10:05:00|8148.1|8145.3|8150.1|8147.3|8153.6|8150.8|8143.6|8140.8|615
1634724600000|2021-10-20 10:10:00|8149.6|8146.8|8139.6|8136.8|8150.6|8147.8|8138.6|8135.8|733
1634724900000|2021-10-20 10:15:00|8140.6|8137.8|8143.6|8140.8|8146.6|8143.8|8139.1|8136.3|644
1634725200000|2021-10-20 10:20:00|8142.6|8139.8|8152.5|8149.7|8155|8152.2|8140.6|8137.8|1405
1634725500000|2021-10-20 10:25:00|8153|8150.2|8148.5|8145.7|8154.5|8151.7|8146.5|8143.7|443
1634725800000|2021-10-20 10:30:00|8148|8145.2|8145.5|8142.7|8150.5|8147.7|8139.5|8136.7|825
1634726100000|2021-10-20 10:35:00|8144.5|8141.7|8146|8143.2|8150.5|8147.7|8144.5|8141.7|254
1634726400000|2021-10-20 10:40:00|8145.5|8142.7|8141|8138.2|8149.4|8146.6|8138.5|8135.7|887
1634726700000|2021-10-20 10:45:00|8140.5|8137.7|8140.5|8137.7|8142.5|8139.7|8136.5|8133.7|559
1634727000000|2021-10-20 10:50:00|8141|8138.2|8139|8136.2|8145.4|8142.6|8134.5|8131.7|680
1634727300000|2021-10-20 10:55:00|8139.4|8136.6|8142.5|8139.7|8144.5|8141.7|8134.5|8131.7|543
1634727600000|2021-10-20 11:00:00|8142.4|8139.6|8142.5|8139.7|8146.5|8143.7|8140.4|8137.6|450
1634727900000|2021-10-20 11:05:00|8143|8140.2|8142.5|8139.7|8144.4|8141.6|8139.5|8136.7|299
1634728200000|2021-10-20 11:10:00|8142.9|8140.1|8139.5|8136.7|8143.4|8140.6|8133.5|8130.7|884
1634728500000|2021-10-20 11:15:00|8138.5|8135.7|8135.4|8132.6|8141.4|8138.6|8133.4|8130.6|843
1634728800000|2021-10-20 11:20:00|8135|8132.2|8139.4|8136.6|8143.9|8140.6|8134.5|8131.7|910
1634729100000|2021-10-20 11:25:00|8140.4|8137.6|8135.4|8132.6|8142.4|8139.6|8135.4|8132.6|480
1634729400000|2021-10-20 11:30:00|8136|8133.2|8137.4|8134.6|8138.4|8135.6|8135.4|8132.6|425
1634729700000|2021-10-20 11:35:00|8136.9|8134.1|8145.4|8142.6|8148.4|8145.6|8135.4|8132.6|820
1634730000000|2021-10-20 11:40:00|8144.4|8141.6|8154.4|8151.6|8154.4|8151.6|8144.4|8141.6|890
1634730300000|2021-10-20 11:45:00|8153.9|8151.1|8156.4|8153.6|8158.4|8155.6|8149.4|8146.6|929
1634730600000|2021-10-20 11:50:00|8155.4|8152.6|8156.4|8153.6|8157.4|8154.6|8152.4|8149.6|656
1634730900000|2021-10-20 11:55:00|8156.3|8153.5|8156.4|8153.6|8157.3|8154.5|8150.3|8147.5|814
1634731200000|2021-10-20 12:00:00|8156.9|8154.1|8159.4|8156.6|8161.3|8158.5|8154.4|8151.6|1466
1634731500000|2021-10-20 12:05:00|8158.9|8156.1|8158.4|8155.6|8164.4|8161.6|8152.4|8149.6|1319
1634731800000|2021-10-20 12:10:00|8157.4|8154.6|8150.5|8147.7|8158.4|8155.6|8146.5|8143.7|3671
1634732100000|2021-10-20 12:15:00|8150|8147.2|8149.4|8146.6|8151.5|8148.7|8140.5|8137.7|1792
1634732400000|2021-10-20 12:20:00|8149|8146.2|8151.4|8148.6|8155.5|8152.7|8148.5|8145.7|1725
1634732700000|2021-10-20 12:25:00|8150.4|8147.6|8154.4|8151.6|8156.4|8153.6|8146.4|8143.6|1237
1634733000000|2021-10-20 12:30:00|8154.9|8152.1|8150.4|8147.6|8156.4|8153.6|8148.4|8145.6|1056
1634733300000|2021-10-20 12:35:00|8150.5|8147.7|8150.4|8147.6|8151.9|8149.1|8146.5|8143.7|848
1634733600000|2021-10-20 12:40:00|8150.5|8147.7|8145.4|8142.6|8150.5|8147.7|8140.5|8137.7|2172
1634733900000|2021-10-20 12:45:00|8144.5|8141.7|8146.4|8143.6|8149.4|8146.6|8140.5|8137.7|2657
1634734200000|2021-10-20 12:50:00|8145.9|8143.1|8133.9|8131.1|8146.4|8143.6|8124.5|8121.7|2989
1634734500000|2021-10-20 12:55:00|8132.5|8129.7|8139.4|8136.6|8146.4|8143.6|8129.5|8126.7|1816
1634734800000|2021-10-20 13:00:00|8138.4|8135.6|8114.5|8111.7|8140.4|8137.6|8075.1|8072.3|12523
1634735100000|2021-10-20 13:05:00|8114|8111.2|8131.4|8128.6|8138.4|8135.6|8112.5|8109.7|6730
1634735400000|2021-10-20 13:10:00|8131|8128.2|8127.4|8124.6|8132.4|8129.6|8119.4|8116.6|3332
1634735700000|2021-10-20 13:15:00|8126.9|8124.1|8132.4|8129.6|8136.4|8133.6|8122.9|8120.1|3345
1634736000000|2021-10-20 13:20:00|8133.4|8130.6|8162.2|8159.4|8183|8180.2|8129.4|8126.6|9786
1634736300000|2021-10-20 13:25:00|8161.2|8158.4|8149.3|8146.5|8168.2|8165.4|8147.8|8145|3729
1634736600000|2021-10-20 13:30:00|8149.2|8146.4|8142.3|8139.5|8157.3|8154.5|8138.3|8135.5|3473
1634736900000|2021-10-20 13:35:00|8142.2|8139.4|8130.4|8127.6|8151.3|8148.5|8129.4|8126.6|3581
1634737200000|2021-10-20 13:40:00|8129.9|8127.1|8135.4|8132.6|8146.3|8143.5|8127.4|8124.6|2655
1634737500000|2021-10-20 13:45:00|8135.3|8132.5|8158.1|8155.3|8159.2|8156.4|8133.3|8130.5|4453
1634737800000|2021-10-20 13:50:00|8159.2|8156.4|8150.1|8147.3|8163.1|8160.3|8146.1|8143.3|4362
1634738100000|2021-10-20 13:55:00|8150.2|8147.4|8152.1|8149.3|8159|8156.2|8147.1|8144.3|3081
1634738400000|2021-10-20 14:00:00|8151.2|8148.4|8143.1|8140.3|8154.1|8151.3|8137.1|8134.3|3616
1634738700000|2021-10-20 14:05:00|8142.1|8139.3|8156|8153.2|8156|8153.2|8137.1|8134.3|2208
1634739000000|2021-10-20 14:10:00|8156.5|8153.7|8168.1|8165.3|8172|8169.2|8156.5|8153.7|2932
1634739300000|2021-10-20 14:15:00|8168.6|8165.8|8181.9|8179.1|8188.9|8186.1|8168.6|8165.8|5224
1634739600000|2021-10-20 14:20:00|8182.9|8180.1|8178.9|8176.1|8195.9|8193.1|8177|8174.2|5401
1634739900000|2021-10-20 14:25:00|8178.5|8175.7|8179.6|8175.6|8184.9|8182.1|8177|8174.2|2553
1634740200000|2021-10-20 14:30:00|8210|8200|8245.3|8242.5|8256.8|8254|8206.3|8196.3|14436
1634740500000|2021-10-20 14:35:00|8245.7|8242.9|8256.8|8254|8270.7|8267.9|8242.7|8239.9|8490
1634740800000|2021-10-20 14:40:00|8256.7|8253.9|8270.7|8267.9|8278.7|8275.9|8255.7|8252.9|6894
1634741100000|2021-10-20 14:45:00|8270.8|8268|8278.1|8275.3|8289.6|8286.8|8270.8|8268|6146
1634741400000|2021-10-20 14:50:00|8277.7|8274.9|8247.7|8244.9|8280.7|8277.9|8246.7|8243.9|5891
1634741700000|2021-10-20 14:55:00|8248.7|8245.9|8242.7|8239.9|8253.7|8250.9|8238.7|8235.9|4888
1634742000000|2021-10-20 15:00:00|8243.7|8240.9|8252.5|8249.7|8258.6|8255.8|8238.7|8235.9|5478
1634742300000|2021-10-20 15:05:00|8253.4|8250.6|8267.4|8264.6|8270.4|8267.6|8253.4|8250.6|4259
1634742600000|2021-10-20 15:10:00|8266.9|8264.1|8268.4|8265.6|8276.4|8273.6|8266.4|8263.6|3843
1634742900000|2021-10-20 15:15:00|8269.4|8266.6|8278.3|8275.5|8281.3|8278.5|8264.3|8261.5|3353
1634743200000|2021-10-20 15:20:00|8279.2|8276.4|8271.4|8268.6|8281.3|8278.5|8269.4|8266.6|2455
1634743500000|2021-10-20 15:25:00|8270.5|8267.7|8273.3|8270.5|8281.3|8278.5|8263.5|8260.7|4828
1634743800000|2021-10-20 15:30:00|8274.3|8271.5|8257.9|8255.1|8277.3|8274.5|8255.4|8252.6|3744
1634744100000|2021-10-20 15:35:00|8257.4|8254.6|8253.4|8250.6|8269.4|8266.6|8252.4|8249.6|2438
1634744400000|2021-10-20 15:40:00|8252.4|8249.6|8259.2|8256.4|8268.2|8265.4|8250.4|8247.6|3298
1634744700000|2021-10-20 15:45:00|8258.3|8255.5|8256.3|8253.5|8265.2|8262.4|8252.4|8249.6|1832
1634745000000|2021-10-20 15:50:00|8257.2|8254.4|8267.2|8264.4|8269.2|8266.4|8254.3|8251.5|2676
1634745300000|2021-10-20 15:55:00|8266.3|8263.5|8264.3|8261.5|8269.2|8266.4|8259.3|8256.5|1802
1634745600000|2021-10-20 16:00:00|8263.3|8260.5|8273.1|8270.3|8274.1|8271.3|8260.8|8258|2654
1634745900000|2021-10-20 16:05:00|8272.6|8269.8|8285.6|8282.8|8286.1|8283.3|8272.1|8267.6|2828
1634746200000|2021-10-20 16:10:00|8285.1|8282.3|8304.8|8302|8306.8|8304|8285|8282.2|8071
1634746500000|2021-10-20 16:15:00|8305.3|8302.5|8289.8|8287|8306.8|8304|8285.8|8283|7337
1634746800000|2021-10-20 16:20:00|8289.9|8287.1|8287.8|8285|8289.9|8287.1|8282.9|8280.1|2242
1634747100000|2021-10-20 16:25:00|8287.3|8284.5|8290.8|8288|8293.7|8290.9|8286.8|8284|1419
1634747400000|2021-10-20 16:30:00|8291.3|8288.5|8302.8|8300|8309.7|8306.9|8291.3|8288.5|3250
1634747700000|2021-10-20 16:35:00|8301.8|8299|8296.4|8293.6|8305.7|8302.9|8294.8|8292|1998
1634748000000|2021-10-20 16:40:00|8296.8|8294|8292.9|8290.1|8297.9|8295.1|8290.9|8288.1|1351
1634748300000|2021-10-20 16:45:00|8293.4|8290.6|8287.9|8285.1|8294.9|8292.1|8285.9|8283.1|1593
1634748600000|2021-10-20 16:50:00|8288.4|8285.6|8284.9|8282.1|8288.9|8286.1|8280.9|8278.1|1540
1634748900000|2021-10-20 16:55:00|8285.4|8282.6|8283.9|8281.1|8288.9|8286.1|8281.9|8279.1|1893
1634749200000|2021-10-20 17:00:00|8282.9|8280.1|8292.9|8290.1|8298.8|8296|8282.9|8280.1|2277
1634749500000|2021-10-20 17:05:00|8293.8|8291|8295.9|8293.1|8296.9|8294.1|8289.4|8286.6|1440
1634749800000|2021-10-20 17:10:00|8296.9|8294.1|8292.9|8290.1|8297.9|8295.1|8290.9|8288.1|2017
1634750100000|2021-10-20 17:15:00|8293.4|8290.6|8297.9|8295.1|8305.9|8303.1|8293.4|8290.6|2419
1634750400000|2021-10-20 17:20:00|8298.9|8296.1|8293|8290.2|8299.9|8297.1|8288.9|8286.1|1978
1634750700000|2021-10-20 17:25:00|8292|8289.2|8291|8288.2|8295|8292.2|8287|8284.2|1240
1634751000000|2021-10-20 17:30:00|8292|8289.2|8292.1|8289.3|8295|8292.2|8290|8287.2|1129
1634751300000|2021-10-20 17:35:00|8292|8289.2|8290|8287.2|8299|8296.2|8289|8286.2|1196
1634751600000|2021-10-20 17:40:00|8290.1|8287.3|8284.2|8281.4|8290.1|8287.3|8283.1|8280.3|2441
1634751900000|2021-10-20 17:45:00|8285.1|8282.3|8279.2|8276.4|8290.1|8287.3|8277.1|8274.3|2403
1634752200000|2021-10-20 17:50:00|8280.1|8277.3|8282.2|8279.4|8286.6|8283.8|8277.2|8274.4|2795
1634752500000|2021-10-20 17:55:00|8281.2|8278.4|8297.1|8294.3|8297.1|8294.3|8280.2|8277.4|2632
1634752800000|2021-10-20 18:00:00|8296.1|8293.3|8318.4|8315.6|8321.3|8318.5|8291.1|8288.3|5766
1634753100000|2021-10-20 18:05:00|8318.9|8316.1|8317.8|8315|8323.7|8320.9|8313.8|8311|5345
1634753400000|2021-10-20 18:10:00|8318.7|8315.9|8313.6|8310.8|8331.5|8328.7|8312.1|8309.3|6589
1634753700000|2021-10-20 18:15:00|8313.2|8310.4|8315.7|8312.9|8320.5|8317.7|8308.7|8305.9|3589
1634754000000|2021-10-20 18:20:00|8314.7|8311.9|8315.2|8312.4|8317.7|8314.9|8306.9|8304.1|4467
1634754300000|2021-10-20 18:25:00|8314.8|8312|8338.6|8335.8|8342.6|8339.8|8310.8|8308|10305
1634754600000|2021-10-20 18:30:00|8338.2|8335.4|8335.7|8332.9|8340.7|8337.9|8334.7|8331.9|2974
1634754900000|2021-10-20 18:35:00|8336.2|8333.4|8323.9|8321.1|8338.7|8335.9|8323.9|8321.1|2793
1634755200000|2021-10-20 18:40:00|8324.4|8321.6|8318.1|8315.3|8327.9|8325.1|8317.1|8314.3|3255
1634755500000|2021-10-20 18:45:00|8317.1|8314.3|8325.9|8323.1|8328.8|8326|8316.1|8313.3|1742
1634755800000|2021-10-20 18:50:00|8326.4|8323.6|8326.8|8324|8327.8|8325|8322.9|8320.1|567
1634756100000|2021-10-20 18:55:00|8326.9|8324.1|8335.8|8333|8336.8|8334|8326.8|8324|1257
1634756400000|2021-10-20 19:00:00|8336.3|8333.5|8326.9|8324.1|8338.7|8335.9|8325.4|8322.6|1233
1634756700000|2021-10-20 19:05:00|8327.9|8325.1|8325.9|8323.1|8328.9|8326.1|8324.9|8322.1|513
1634757000000|2021-10-20 19:10:00|8325.4|8322.6|8320.9|8318.1|8325.9|8323.1|8319.9|8317.1|432
1634757300000|2021-10-20 19:15:00|8321.9|8319.1|8321.9|8319.1|8322.9|8320.1|8315|8312.2|1449
1634757600000|2021-10-20 19:20:00|8322.4|8319.6|8324.9|8322.1|8324.9|8322.1|8320.9|8318.1|435
1634757900000|2021-10-20 19:25:00|8324|8321.2|8320.4|8317.6|8324.9|8322.1|8319.9|8317.1|641
1634758200000|2021-10-20 19:30:00|8319.9|8317.1|8324.3|8321.5|8324.8|8322|8319.9|8317.1|305
1634758500000|2021-10-20 19:35:00|8323.9|8321.1|8324.8|8322|8326.8|8324|8323.8|8321|223
1634758800000|2021-10-20 19:40:00|8322.9|8320.1|8320.9|8318.1|8325.8|8323|8320.9|8318.1|561
1634759100000|2021-10-20 19:45:00|8321.9|8319.1|8321|8318.2|8322.9|8320.1|8313.1|8310.3|4518
1634759400000|2021-10-20 19:50:00|8320.9|8318.1|8321.9|8319.1|8322.9|8320.1|8315.9|8313.1|905
1634759700000|2021-10-20 19:55:00|8321.4|8318.6|8323.9|8321.1|8323.9|8321.1|8318.4|8315.6|648
1634760000000|2021-10-20 20:00:00|8324.9|8322.1|8327.7|8324.9|8328.8|8326|8322.9|8320.1|743
1634760300000|2021-10-20 20:05:00|8326.8|8324|8328.7|8325.9|8330.7|8327.9|8326.8|8324|236
1634760600000|2021-10-20 20:10:00|8329.5|8326.7|8332.5|8329.7|8334.5|8331.7|8329.5|8326.7|2092
1634760900000|2021-10-20 20:15:00|8332.4|8329.6|8335.4|8332.6|8336.4|8333.6|8331.5|8328.7|539
1634761200000|2021-10-20 20:20:00|8334.9|8332.1|8338.3|8335.5|8340.2|8337.4|8333.4|8330.6|601
1634761500000|2021-10-20 20:25:00|8337.8|8335|8343.9|8341.1|8343.9|8341.1|8335.2|8332.4|3892
1634761800000|2021-10-20 20:30:00|8344.9|8342.1|8344.9|8342.1|8347.8|8345|8342.8|8340|1977
1634762100000|2021-10-20 20:35:00|8345.8|8343|8344.9|8342.1|8346.9|8344.1|8342|8339.2|1082
1634762400000|2021-10-20 20:40:00|8344.5|8341.7|8347.8|8345|8351.8|8349|8342.9|8340.1|1766
1634762700000|2021-10-20 20:45:00|8347.3|8344.5|8350.7|8347.9|8351.7|8348.9|8345.9|8343.1|722
1634763000000|2021-10-20 20:50:00|8351.2|8348.4|8355|8352.2|8359.5|8356.7|8349.7|8346.9|2854
1634763300000|2021-10-20 20:55:00|8354.5|8351.7|8350.1|8347.3|8356.4|8353.6|8350.1|8347.3|985
1634767200000|2021-10-20 22:00:00|8350|8346|8356.8|8354|8363.3|8358.4|8348.9|8345.9|516
1634767500000|2021-10-20 22:05:00|8357.3|8354.5|8352.3|8349.5|8357.3|8354.5|8351.4|8348.6|208
1634767800000|2021-10-20 22:10:00|8351.4|8348.6|8352.3|8349.5|8352.8|8350|8349.4|8346.6|159
1634768100000|2021-10-20 22:15:00|8353.3|8350.5|8356.3|8353.5|8357.3|8354.5|8352.8|8350|229
1634768400000|2021-10-20 22:20:00|8356.7|8353.9|8361.2|8358.4|8361.2|8358.4|8356.3|8353.5|195
1634768700000|2021-10-20 22:25:00|8361.7|8358.9|8365.2|8362.4|8365.2|8362.4|8361.2|8358.4|211
1634769000000|2021-10-20 22:30:00|8364.7|8361.9|8366.2|8363.4|8366.7|8363.9|8364.2|8361.4|118
1634769300000|2021-10-20 22:35:00|8365.7|8362.9|8368.2|8365.4|8370.2|8367.4|8365.2|8362.4|432
1634769600000|2021-10-20 22:40:00|8368.6|8365.8|8366.1|8363.3|8369.1|8366.3|8366.1|8363.3|140
1634769900000|2021-10-20 22:45:00|8365.7|8362.9|8364.1|8361.3|8365.7|8362.9|8362.1|8359.3|123
1634770200000|2021-10-20 22:50:00|8363.2|8360.4|8361.1|8358.3|8363.2|8360.4|8361.1|8358.3|48
1634770500000|2021-10-20 22:55:00|8360.2|8357.4|8357|8354.2|8361.1|8358.3|8355.5|8352.7|256
1634770800000|2021-10-20 23:00:00|8357.9|8355.1|8361|8358.2|8361|8358.2|8357|8354.2|115
1634771100000|2021-10-20 23:05:00|8362|8359.2|8359|8356.2|8362|8359.2|8358.5|8355.7|279
1634771400000|2021-10-20 23:10:00|8359.5|8356.7|8364|8361.2|8364.9|8362.1|8359|8356.2|290
1634771700000|2021-10-20 23:15:00|8363.5|8360.7|8364|8361.2|8364.9|8362.1|8362.5|8359.7|43
1634772000000|2021-10-20 23:20:00|8364.9|8362.1|8365.8|8363|8366.9|8364.1|8364.9|8362.1|863
1634772300000|2021-10-20 23:25:00|8365.3|8362.5|8364.9|8362.1|8365.9|8363.1|8364.9|8362.1|38
1634772600000|2021-10-20 23:30:00|8365.8|8363|8361.9|8359.1|8365.9|8363.1|8361.9|8359.1|91
1634772900000|2021-10-20 23:35:00|8361.8|8359|8358.8|8356|8361.8|8359|8358.4|8355.6|62
1634773200000|2021-10-20 23:40:00|8358.4|8355.6|8359.9|8357.1|8359.9|8357.1|8356.8|8354|83
1634773500000|2021-10-20 23:45:00|8360.3|8357.5|8359.8|8357|8361.3|8358.5|8358.3|8355.5|70
1634773800000|2021-10-20 23:50:00|8359.3|8356.5|8356.8|8354|8359.8|8357|8356.8|8354|133
1634774100000|2021-10-20 23:55:00|8356.3|8353.5|8359.8|8357|8362.8|8360|8355.8|8353|199
1634774400000|2021-10-21 00:00:00|8358.4|8355.6|8374.7|8371.9|8375.7|8372.9|8350.3|8347.5|1451
1634774700000|2021-10-21 00:05:00|8375.2|8372.4|8374.6|8371.8|8376.6|8373.8|8370.7|8367.9|585
1634775000000|2021-10-21 00:10:00|8373.7|8370.9|8376.6|8373.8|8377.6|8374.8|8373.6|8370.8|350
1634775300000|2021-10-21 00:15:00|8375.6|8372.8|8374.5|8371.7|8377.6|8374.8|8373.6|8370.8|927
1634775600000|2021-10-21 00:20:00|8373.5|8370.7|8371.5|8368.7|8373.5|8370.7|8370.5|8367.7|262
1634775900000|2021-10-21 00:25:00|8372.4|8369.6|8369.5|8366.7|8373.5|8370.7|8369.5|8366.7|254
1634776200000|2021-10-21 00:30:00|8370|8367.2|8367.5|8364.7|8370.5|8367.7|8365.5|8362.7|453
1634776500000|2021-10-21 00:35:00|8368.4|8365.6|8372.4|8369.6|8374.4|8371.6|8368.4|8365.6|371
1634776800000|2021-10-21 00:40:00|8372.9|8370.1|8375.5|8372.7|8376.4|8373.6|8372.4|8369.6|288
1634777100000|2021-10-21 00:45:00|8375|8372.2|8375.4|8372.6|8376.4|8373.6|8372.9|8370.1|226
1634777400000|2021-10-21 00:50:00|8376.4|8373.6|8376.4|8373.6|8381.4|8378.6|8375.4|8372.6|623
1634777700000|2021-10-21 00:55:00|8375.4|8372.6|8375.4|8372.6|8376.4|8373.6|8374.3|8371.5|108
1634778000000|2021-10-21 01:00:00|8375.9|8373.1|8376.4|8373.6|8382.4|8379.6|8370.4|8367.6|1586
1634778300000|2021-10-21 01:05:00|8375.5|8372.7|8371.5|8368.7|8377.4|8374.6|8369.5|8366.7|522
1634778600000|2021-10-21 01:10:00|8371.4|8368.6|8370.4|8367.6|8372.4|8369.6|8365.4|8362.6|409
1634778900000|2021-10-21 01:15:00|8370.9|8368.1|8368.4|8365.6|8374.4|8371.6|8368.4|8365.6|336
1634779200000|2021-10-21 01:20:00|8367.5|8364.7|8377.3|8374.5|8378.4|8375.6|8366.4|8363.6|451
1634779500000|2021-10-21 01:25:00|8377.4|8374.6|8375.3|8372.5|8378.3|8375.5|8370.8|8368|387
1634779800000|2021-10-21 01:30:00|8374.8|8372|8377.3|8374.5|8378.3|8375.5|8370.3|8367.5|371
1634780100000|2021-10-21 01:35:00|8377.8|8375|8383.2|8380.4|8385.6|8382.8|8377.3|8374.5|1121
1634780400000|2021-10-21 01:40:00|8384.1|8381.3|8377.2|8374.4|8388.1|8385.3|8375.6|8372.8|717
1634780700000|2021-10-21 01:45:00|8377.1|8374.3|8377.1|8374.3|8380.1|8377.3|8375.2|8372.4|409
1634781000000|2021-10-21 01:50:00|8376.7|8373.9|8381.1|8378.3|8382.2|8379.4|8375.2|8372.4|413
1634781300000|2021-10-21 01:55:00|8382.1|8379.3|8376.1|8373.3|8382.1|8379.3|8375.1|8372.3|444
1634781600000|2021-10-21 02:00:00|8377.1|8374.3|8375.2|8372.4|8380.1|8377.3|8374.1|8371.3|461
1634781900000|2021-10-21 02:05:00|8375.1|8372.3|8371.1|8368.3|8375.2|8372.4|8370.1|8367.3|459
1634782200000|2021-10-21 02:10:00|8370.7|8367.9|8359.3|8356.5|8372.2|8369.4|8358.3|8355.5|1165
1634782500000|2021-10-21 02:15:00|8358.3|8355.5|8362.1|8359.3|8365.2|8362.4|8355.3|8352.5|633
1634782800000|2021-10-21 02:20:00|8363.1|8360.3|8359.2|8356.4|8364.1|8361.3|8354.7|8351.9|838
1634783100000|2021-10-21 02:25:00|8358.2|8355.4|8361.2|8358.4|8363.1|8360.3|8358.2|8355.4|150
1634783400000|2021-10-21 02:30:00|8360.2|8357.4|8352.2|8349.4|8362.2|8359.4|8349.7|8346.9|778
1634783700000|2021-10-21 02:35:00|8352.7|8349.9|8349.2|8346.4|8354.2|8351.4|8347.2|8344.4|492
1634784000000|2021-10-21 02:40:00|8350.1|8347.3|8344.7|8341.9|8350.2|8347.4|8343.3|8340.5|576
1634784300000|2021-10-21 02:45:00|8345.2|8342.4|8344.2|8341.4|8347.2|8344.4|8342.2|8339.4|403
1634784600000|2021-10-21 02:50:00|8344.6|8341.8|8341.7|8338.9|8345.2|8342.4|8338.2|8335.4|718
1634784900000|2021-10-21 02:55:00|8342.2|8339.4|8349.1|8346.3|8350.2|8347.4|8339.2|8336.4|394
1634785200000|2021-10-21 03:00:00|8350.1|8347.3|8354.2|8351.4|8354.2|8351.4|8346.2|8343.4|474
1634785500000|2021-10-21 03:05:00|8353.7|8350.9|8339.8|8337|8354.2|8351.4|8338.3|8335.5|665
1634785800000|2021-10-21 03:10:00|8339.3|8336.5|8338.2|8335.4|8341.3|8338.5|8336.2|8333.4|446
1634786100000|2021-10-21 03:15:00|8337.7|8334.9|8332.2|8329.4|8339.2|8336.4|8332.2|8329.4|331
1634786400000|2021-10-21 03:20:00|8331.8|8329|8346.1|8343.3|8346.1|8343.3|8331.2|8328.4|489
1634786700000|2021-10-21 03:25:00|8346.2|8343.4|8347.2|8344.4|8351.1|8348.3|8344.1|8341.3|393
1634787000000|2021-10-21 03:30:00|8347.7|8344.9|8346.1|8343.3|8350.1|8347.3|8345.2|8342.4|138
1634787300000|2021-10-21 03:35:00|8345.7|8342.9|8348.1|8345.3|8349.1|8346.3|8345.7|8342.9|58
1634787600000|2021-10-21 03:40:00|8347.6|8344.8|8348.1|8345.3|8348.1|8345.3|8347.1|8344.3|55
1634787900000|2021-10-21 03:45:00|8348.6|8345.8|8345.1|8342.3|8350.1|8347.3|8345.1|8342.3|118
1634788200000|2021-10-21 03:50:00|8344.1|8341.3|8343.1|8340.3|8345.1|8342.3|8343.1|8340.3|90
1634788500000|2021-10-21 03:55:00|8342.6|8339.8|8339|8336.2|8342.6|8339.8|8339|8336.2|93
1634788800000|2021-10-21 04:00:00|8340|8337.2|8339|8336.2|8342|8339.2|8338.1|8335.3|104
1634789100000|2021-10-21 04:05:00|8338.1|8335.3|8336|8333.2|8338.1|8335.3|8336|8333.2|146
1634789400000|2021-10-21 04:10:00|8336.1|8333.3|8330.1|8327.3|8336.1|8333.3|8330.1|8327.3|329
1634789700000|2021-10-21 04:15:00|8329.1|8326.3|8330.1|8327.3|8331.1|8328.3|8328.1|8325.3|319
1634790000000|2021-10-21 04:20:00|8329.6|8326.8|8329.1|8326.3|8331.1|8328.3|8324.1|8321.3|893
1634790300000|2021-10-21 04:25:00|8329.2|8326.4|8331.1|8328.3|8331.6|8328.8|8327.1|8324.3|149
1634790600000|2021-10-21 04:30:00|8330.2|8327.4|8332.1|8329.3|8332.1|8329.3|8329.1|8326.3|172
1634790900000|2021-10-21 04:35:00|8331.6|8328.8|8336|8333.2|8336|8333.2|8331.1|8328.3|360
1634791200000|2021-10-21 04:40:00|8335.5|8332.7|8337.1|8334.3|8339|8336.2|8335|8332.2|174
1634791500000|2021-10-21 04:45:00|8337|8334.2|8335|8332.2|8337|8334.2|8334.5|8331.7|121
1634791800000|2021-10-21 04:50:00|8335.9|8333.1|8335|8332.2|8336|8333.2|8335|8332.2|49
1634792100000|2021-10-21 04:55:00|8334|8331.2|8337|8334.2|8337|8334.2|8334|8331.2|125
1634792400000|2021-10-21 05:00:00|8337.9|8335.1|8340.9|8338.1|8341.9|8339.1|8334.9|8332.1|248
1634792700000|2021-10-21 05:05:00|8341.4|8338.6|8339.9|8337.1|8346.9|8344.1|8339|8336.2|518
1634793000000|2021-10-21 05:10:00|8340|8337.2|8335|8332.2|8340.9|8338.1|8334|8331.2|200
1634793300000|2021-10-21 05:15:00|8334.5|8331.7|8332|8329.2|8334.5|8331.7|8328|8325.2|318
1634793600000|2021-10-21 05:20:00|8331|8328.2|8328|8325.2|8332|8329.2|8328|8325.2|193
1634793900000|2021-10-21 05:25:00|8328.5|8325.7|8332.9|8330.1|8334|8331.2|8328|8325.2|223
1634794200000|2021-10-21 05:30:00|8332.5|8329.7|8323.9|8321.1|8332.9|8330.1|8322.9|8320.1|493
1634794500000|2021-10-21 05:35:00|8324.9|8322.1|8321.1|8318.3|8325|8322.2|8321|8318.2|642
1634794800000|2021-10-21 05:40:00|8321|8318.2|8325.1|8322.3|8330|8327.2|8321|8318.2|760
1634795100000|2021-10-21 05:45:00|8324.6|8321.8|8328|8325.2|8333|8330.2|8324.1|8321.3|375
1634795400000|2021-10-21 05:50:00|8327|8324.2|8315|8312.2|8329|8326.2|8313|8310.2|874
1634795700000|2021-10-21 05:55:00|8315.5|8312.7|8313|8310.2|8317|8314.2|8312|8309.2|699
1634796000000|2021-10-21 06:00:00|8312.6|8309.8|8316.5|8313.7|8323.1|8320.3|8311|8308.2|747
1634796300000|2021-10-21 06:05:00|8316.1|8313.3|8310.5|8307.7|8317|8314.2|8310|8307.2|433
1634796600000|2021-10-21 06:10:00|8311|8308.2|8314|8311.2|8314.1|8311.3|8307.1|8304.3|828
1634796900000|2021-10-21 06:15:00|8314.5|8311.7|8317.5|8314.7|8320|8317.2|8313.1|8310.3|647
1634797200000|2021-10-21 06:20:00|8318|8315.2|8313|8310.2|8319|8316.2|8310|8307.2|588
1634797500000|2021-10-21 06:25:00|8312.5|8309.7|8308|8305.2|8313.9|8311.1|8307|8304.2|629
1634797800000|2021-10-21 06:30:00|8307|8304.2|8302.9|8300.1|8309|8306.2|8299.9|8297.1|827
1634798100000|2021-10-21 06:35:00|8302|8299.2|8306.9|8304.1|8307.9|8305.1|8299.5|8296.7|480
1634798400000|2021-10-21 06:40:00|8306.4|8303.6|8299.8|8297|8307.9|8305.1|8294.4|8291.6|1030
1634798700000|2021-10-21 06:45:00|8299.9|8297.1|8298.9|8296.1|8301.9|8299.1|8296.4|8293.6|656
1634799000000|2021-10-21 06:50:00|8298.8|8296|8293.4|8290.6|8304.9|8302.1|8293.4|8290.6|1193
1634799300000|2021-10-21 06:55:00|8292.9|8290.1|8291.3|8288.5|8296.8|8294|8285.8|8283|1099
1634799600000|2021-10-21 07:00:00|8290.9|8288.1|8294.8|8292|8295.8|8293|8288.8|8286|739
1634799900000|2021-10-21 07:05:00|8294.7|8291.9|8298.7|8295.9|8298.7|8295.9|8289.8|8287|672
1634800200000|2021-10-21 07:10:00|8298.2|8295.4|8291.7|8288.9|8303.6|8300.8|8289.7|8286.9|1057
1634800500000|2021-10-21 07:15:00|8291.8|8289|8296.6|8293.8|8297.7|8294.9|8289.2|8286.4|484
1634800800000|2021-10-21 07:20:00|8296.2|8293.4|8293.7|8290.9|8302.7|8299.9|8292.7|8289.9|500
1634801100000|2021-10-21 07:25:00|8294.6|8291.8|8305.7|8302.9|8306.6|8303.8|8292.2|8289.4|810
1634801400000|2021-10-21 07:30:00|8306.2|8303.4|8311.6|8308.8|8311.6|8308.8|8297.6|8294.8|894
1634801700000|2021-10-21 07:35:00|8310.6|8307.8|8302.6|8299.8|8313.6|8310.8|8300.6|8297.8|664
1634802000000|2021-10-21 07:40:00|8303.6|8300.8|8297.6|8294.8|8303.6|8300.8|8289.6|8286.8|917
1634802300000|2021-10-21 07:45:00|8296.7|8293.9|8300.6|8297.8|8303.7|8300.9|8293.6|8290.8|595
1634802600000|2021-10-21 07:50:00|8300.1|8297.3|8297.6|8294.8|8303.6|8300.8|8297.6|8294.8|410
1634802900000|2021-10-21 07:55:00|8298.1|8295.3|8286.7|8283.9|8300.1|8297.3|8285.7|8282.9|821
1634803200000|2021-10-21 08:00:00|8287.6|8284.8|8278.7|8275.9|8290.7|8287.9|8275.8|8273|1724
1634803500000|2021-10-21 08:05:00|8279.1|8276.3|8266.7|8263.9|8279.7|8276.9|8257.9|8255.1|2399
1634803800000|2021-10-21 08:10:00|8267.7|8264.9|8277.7|8274.9|8279.7|8276.9|8266.7|8263.9|1652
1634804100000|2021-10-21 08:15:00|8278.2|8275.4|8272.7|8269.9|8278.7|8275.9|8270.2|8267.4|1159
1634804400000|2021-10-21 08:20:00|8270.7|8267.9|8277.7|8274.9|8285.6|8282.8|8270.2|8267.4|1409
1634804700000|2021-10-21 08:25:00|8278.6|8275.8|8275.6|8272.8|8281.5|8278.7|8272.6|8269.8|1134
1634805000000|2021-10-21 08:30:00|8275.7|8272.9|8273.1|8270.3|8281.6|8278.8|8268.1|8265.3|1482
1634805300000|2021-10-21 08:35:00|8272.7|8269.9|8277.6|8274.8|8281.5|8278.7|8271.6|8268.8|949
1634805600000|2021-10-21 08:40:00|8277.1|8274.3|8281|8278.2|8281.6|8278.8|8272.7|8269.9|721
1634805900000|2021-10-21 08:45:00|8281.5|8278.7|8279.1|8276.3|8281.5|8278.7|8269.6|8266.8|1370
1634806200000|2021-10-21 08:50:00|8279.6|8276.8|8298.5|8295.7|8306.5|8303.7|8278.6|8275.8|1995
1634806500000|2021-10-21 08:55:00|8297.6|8294.8|8299.6|8296.8|8309|8306.2|8295.5|8292.7|1000
1634806800000|2021-10-21 09:00:00|8300.5|8297.7|8281.6|8278.8|8301|8298.2|8280.6|8277.8|1474
1634807100000|2021-10-21 09:05:00|8280.6|8277.8|8275.7|8272.9|8284.6|8281.8|8275.7|8272.9|912
1634807400000|2021-10-21 09:10:00|8275.2|8272.4|8267.6|8264.8|8278.6|8275.8|8261.6|8258.8|1185
1634807700000|2021-10-21 09:15:00|8268.6|8265.8|8271.6|8268.8|8273.6|8270.8|8266.6|8263.8|627
1634808000000|2021-10-21 09:20:00|8272.6|8269.8|8268.6|8265.8|8272.6|8269.8|8266.6|8263.8|317
1634808300000|2021-10-21 09:25:00|8269.1|8266.3|8264.6|8261.8|8270.6|8267.8|8263.2|8260.4|380
1634808600000|2021-10-21 09:30:00|8263.6|8260.8|8271.5|8268.7|8280.5|8277.7|8263.6|8260.8|846
1634808900000|2021-10-21 09:35:00|8271.6|8268.8|8261|8258.2|8273.5|8270.7|8254.6|8251.8|1348
1634809200000|2021-10-21 09:40:00|8260.6|8257.8|8261.6|8258.8|8264.6|8261.8|8255.6|8252.8|1026
1634809500000|2021-10-21 09:45:00|8262.5|8259.7|8255.6|8252.8|8262.6|8259.8|8253|8250.2|918
1634809800000|2021-10-21 09:50:00|8255.1|8252.3|8266.5|8263.7|8268.5|8265.7|8254.6|8251.8|915
1634810100000|2021-10-21 09:55:00|8267.5|8264.7|8271|8268.2|8277.4|8274.6|8266.5|8263.7|950
1634810400000|2021-10-21 10:00:00|8270.5|8267.7|8273.5|8270.7|8273.5|8270.7|8264.5|8261.7|650
1634810700000|2021-10-21 10:05:00|8273.4|8270.6|8270.5|8267.7|8280.5|8277.7|8267.6|8264.8|564
1634811000000|2021-10-21 10:10:00|8271.5|8268.7|8270.5|8267.7|8276.5|8273.7|8269.4|8266.6|420
1634811300000|2021-10-21 10:15:00|8270.4|8267.6|8278.3|8275.5|8281.4|8278.6|8269.5|8266.7|1042
1634811600000|2021-10-21 10:20:00|8278.4|8275.6|8292.1|8289.3|8296.1|8293.3|8276.3|8273.5|1436
1634811900000|2021-10-21 10:25:00|8291.2|8288.4|8280.2|8277.4|8293.1|8290.3|8278.2|8275.4|785
1634812200000|2021-10-21 10:30:00|8279.7|8276.9|8275.8|8273|8281.2|8278.4|8273.4|8270.6|409
1634812500000|2021-10-21 10:35:00|8275.3|8272.5|8281.3|8278.5|8282.2|8279.4|8273.3|8270.5|416
1634812800000|2021-10-21 10:40:00|8281.2|8278.4|8278.3|8275.5|8283.2|8280.4|8277.3|8274.5|559
1634813100000|2021-10-21 10:45:00|8277.8|8275|8276.3|8273.5|8279.2|8276.4|8274.3|8271.5|305
1634813400000|2021-10-21 10:50:00|8276.2|8273.4|8271.3|8268.5|8277.3|8274.5|8270.3|8267.5|643
1634813700000|2021-10-21 10:55:00|8270.8|8268|8266.4|8263.6|8275.2|8272.4|8265.3|8262.5|1457
1634814000000|2021-10-21 11:00:00|8266.8|8264|8269.4|8266.6|8271.3|8268.5|8265.3|8262.5|670
1634814300000|2021-10-21 11:05:00|8269.3|8266.5|8270.4|8267.6|8275.3|8272.5|8266.4|8263.6|1201
1634814600000|2021-10-21 11:10:00|8269.9|8267.1|8269.4|8266.6|8270.4|8267.6|8263.4|8260.6|865
1634814900000|2021-10-21 11:15:00|8268.9|8266.1|8274.7|8271.9|8275.2|8272.4|8263.4|8260.6|837
1634815200000|2021-10-21 11:20:00|8275.2|8272.4|8274.2|8271.4|8280.2|8277.4|8268.3|8265.5|833
1634815500000|2021-10-21 11:25:00|8273.7|8270.9|8269.3|8266.5|8276.2|8273.4|8267.3|8264.5|812
1634815800000|2021-10-21 11:30:00|8268.3|8265.5|8264.4|8261.6|8273.3|8270.5|8264.4|8261.6|1764
1634816100000|2021-10-21 11:35:00|8264.5|8261.7|8257.3|8254.5|8268.4|8265.6|8255.3|8252.5|1413
1634816400000|2021-10-21 11:40:00|8257.4|8254.6|8258.8|8256|8263.3|8260.5|8254.9|8252.1|836
1634816700000|2021-10-21 11:45:00|8258.3|8255.5|8259.3|8256.5|8261.4|8258.6|8257.3|8254.5|331
1634817000000|2021-10-21 11:50:00|8260.3|8257.5|8278.2|8275.4|8282.1|8279.3|8257.3|8254.5|2042
1634817300000|2021-10-21 11:55:00|8278.7|8275.9|8283.1|8280.3|8284.2|8281.4|8272.8|8270|1092
1634817600000|2021-10-21 12:00:00|8284.1|8281.3|8278.2|8275.4|8285.1|8282.3|8273.2|8270.4|1508
1634817900000|2021-10-21 12:05:00|8277.7|8274.9|8291.1|8288.3|8304|8301.2|8277.2|8274.4|3673
1634818200000|2021-10-21 12:10:00|8290.7|8287.9|8286.2|8283.4|8294.1|8291.3|8282.2|8279.4|1249
1634818500000|2021-10-21 12:15:00|8286.1|8283.3|8286.2|8283.4|8288.1|8285.3|8280.3|8277.5|935
1634818800000|2021-10-21 12:20:00|8285.2|8282.4|8286.8|8284|8294.2|8291.4|8284.2|8281.4|1206
1634819100000|2021-10-21 12:25:00|8287.2|8284.4|8285.3|8282.5|8288.2|8285.4|8281.2|8278.4|605
1634819400000|2021-10-21 12:30:00|8285.8|8283|8294.3|8291.5|8296.3|8293.5|8285.3|8282.5|1240
1634819700000|2021-10-21 12:35:00|8293.4|8290.6|8303.3|8300.5|8309.2|8306.4|8290.3|8287.5|2341
1634820000000|2021-10-21 12:40:00|8302.8|8300|8290.7|8287.9|8304.9|8302.1|8288.8|8286|3164
1634820300000|2021-10-21 12:45:00|8292.6|8289.8|8292.9|8290.1|8294.9|8292.1|8287.8|8285|4520
1634820600000|2021-10-21 12:50:00|8293|8290.2|8274.1|8271.3|8296.9|8294.1|8273.1|8270.3|3602
1634820900000|2021-10-21 12:55:00|8273.6|8270.8|8292.7|8289.9|8292.7|8289.9|8272.1|8269.3|1895
1634821200000|2021-10-21 13:00:00|8292.3|8289.5|8289.6|8286.8|8299.7|8296.9|8263|8260.2|7060
1634821500000|2021-10-21 13:05:00|8289.7|8286.9|8307.9|8305.1|8312.7|8309.9|8283.2|8280.4|7011
1634821800000|2021-10-21 13:10:00|8307.8|8305|8278|8275.2|8308.8|8306|8276|8273.2|4799
1634822100000|2021-10-21 13:15:00|8277.1|8274.3|8290|8287.2|8298.8|8296|8276.1|8273.3|5542
1634822400000|2021-10-21 13:20:00|8290.9|8288.1|8278.4|8275.6|8291|8288.2|8273.4|8270.6|4335
1634822700000|2021-10-21 13:25:00|8279.3|8276.5|8261.7|8258.9|8279.4|8276.6|8257.8|8255|3737
1634823000000|2021-10-21 13:30:00|8261.6|8258.8|8259.7|8256.9|8272.6|8269.8|8240.8|8238|9150
1634823300000|2021-10-21 13:35:00|8260.2|8257.4|8259.6|8256.8|8267.1|8264.3|8250.8|8248|3876
1634823600000|2021-10-21 13:40:00|8260.6|8257.8|8237.7|8234.9|8261.5|8258.7|8227.9|8225.1|7031
1634823900000|2021-10-21 13:45:00|8238.6|8235.8|8267.7|8264.9|8269.6|8266.8|8228.9|8226.1|5362
1634824200000|2021-10-21 13:50:00|8267.6|8264.8|8263.7|8260.9|8274.7|8271.9|8257.8|8255|4088
1634824500000|2021-10-21 13:55:00|8262.8|8260|8285.7|8282.9|8285.8|8283|8254.8|8252|3308
1634824800000|2021-10-21 14:00:00|8285.3|8282.5|8280.7|8277.9|8294.7|8291.9|8275.7|8272.9|3812
1634825100000|2021-10-21 14:05:00|8281.2|8278.4|8252.8|8250|8282.6|8279.8|8248.8|8246|3737
1634825400000|2021-10-21 14:10:00|8251.9|8249.1|8237.7|8234.9|8262.7|8259.9|8228.8|8226|3919
1634825700000|2021-10-21 14:15:00|8237.2|8234.4|8225.6|8222.8|8246.7|8243.9|8215|8212.2|6924
1634826000000|2021-10-21 14:20:00|8224.6|8221.8|8219.7|8216.9|8227.7|8224.9|8213.7|8210.9|3528
1634826300000|2021-10-21 14:25:00|8220.1|8217.3|8211.6|8208.8|8223.1|8220.3|8207.7|8204.9|4702
1634826600000|2021-10-21 14:30:00|8212.1|8209.3|8234.6|8231.8|8235.4|8232.6|8210.6|8207.8|4422
1634826900000|2021-10-21 14:35:00|8233.6|8230.8|8214.1|8211.3|8237.6|8234.8|8210.7|8207.9|3255
1634827200000|2021-10-21 14:40:00|8213.6|8210.8|8207.7|8204.9|8215.6|8212.8|8203.7|8200.9|2935
1634827500000|2021-10-21 14:45:00|8206.7|8203.9|8206.7|8203.9|8210.7|8207.9|8198.7|8195.9|3120
1634827800000|2021-10-21 14:50:00|8207.2|8204.4|8163|8160.2|8211.6|8208.8|8162.1|8159.3|8419
1634828100000|2021-10-21 14:55:00|8163.1|8160.3|8152.3|8149.5|8167.1|8164.3|8144.3|8141.5|9232
1634828400000|2021-10-21 15:00:00|8153.3|8150.5|8156.1|8153.3|8166.9|8164.1|8145.2|8142.4|9421
1634828700000|2021-10-21 15:05:00|8155.2|8152.4|8133|8130.2|8157|8154.2|8128.2|8125.4|7979
1634829000000|2021-10-21 15:10:00|8132.1|8129.3|8123.1|8120.3|8139.1|8136.3|8119.7|8116.9|5931
1634829300000|2021-10-21 15:15:00|8123.2|8120.4|8123.7|8120.9|8127.1|8124.3|8088.2|8085.4|9052
1634829600000|2021-10-21 15:20:00|8124.1|8121.3|8137.8|8135|8142.6|8139.8|8115.1|8112.3|6484
1634829900000|2021-10-21 15:25:00|8137.7|8134.9|8107.7|8104.9|8140.6|8137.8|8102.7|8099.9|6451
1634830200000|2021-10-21 15:30:00|8107.6|8104.8|8102.2|8099.4|8109.6|8106.8|8071.9|8069.1|10500
1634830500000|2021-10-21 15:35:00|8101.8|8099|8111.6|8108.8|8113.6|8110.8|8085.3|8082.5|5291
1634830800000|2021-10-21 15:40:00|8112.5|8109.7|8102.7|8099.9|8112.5|8109.7|8100.2|8097.4|2302
1634831100000|2021-10-21 15:45:00|8102.2|8099.4|8108.6|8105.8|8121.1|8117.7|8099.7|8096.9|4323
1634831400000|2021-10-21 15:50:00|8108.5|8105.7|8109.6|8106.8|8124.5|8121.7|8104.5|8101.7|2572
1634831700000|2021-10-21 15:55:00|8110.5|8107.7|8126.6|8123.8|8130.5|8127.7|8109.1|8106.3|3777
1634832000000|2021-10-21 16:00:00|8125.6|8122.8|8121.6|8118.8|8132.3|8129.5|8116.6|8113.8|2667
1634832300000|2021-10-21 16:05:00|8120.7|8117.9|8124.6|8121.8|8129.4|8126.6|8113.6|8110.8|2642
1634832600000|2021-10-21 16:10:00|8125.5|8122.7|8123.4|8120.6|8128.5|8125.7|8116.6|8113.8|1699
1634832900000|2021-10-21 16:15:00|8122.5|8119.7|8122.4|8119.6|8127.5|8124.7|8113.5|8110.7|1696
1634833200000|2021-10-21 16:20:00|8122|8119.2|8140.4|8137.6|8140.8|8138|8119.5|8116.7|2851
1634833500000|2021-10-21 16:25:00|8140.8|8138|8137.3|8134.5|8143.3|8140.5|8135.3|8132.5|2254
1634833800000|2021-10-21 16:30:00|8137.8|8135|8140.4|8137.6|8142.4|8139.6|8130.9|8128.1|1487
1634834100000|2021-10-21 16:35:00|8139.4|8136.6|8150.4|8147.6|8160.8|8157.5|8138.4|8135.6|4037
1634834400000|2021-10-21 16:40:00|8150.9|8148.1|8154.3|8151.5|8155.4|8152.6|8149.9|8147.1|1418
1634834700000|2021-10-21 16:45:00|8154.8|8152|8158.3|8155.5|8162.3|8159.5|8151.3|8148.5|1478
1634835000000|2021-10-21 16:50:00|8158.2|8155.4|8160.8|8158|8163.2|8160.4|8153.8|8151|1235
1634835300000|2021-10-21 16:55:00|8160.3|8157.5|8151.2|8148.4|8165.3|8162.5|8129.7|8126.9|4768
1634835600000|2021-10-21 17:00:00|8152.1|8149.3|8163.1|8160.3|8173|8170.2|8151.7|8148.9|3789
1634835900000|2021-10-21 17:05:00|8164.1|8161.3|8158.1|8155.3|8165.1|8162.3|8152.3|8149.5|1974
1634836200000|2021-10-21 17:10:00|8160.1|8157.3|8141.1|8138.3|8162|8159.2|8138.2|8135.4|2642
1634836500000|2021-10-21 17:15:00|8140.2|8137.4|8157|8154.2|8160.9|8157.3|8140.1|8137.3|1980
1634836800000|2021-10-21 17:20:00|8156.1|8153.3|8172.7|8169.9|8174.8|8172|8154|8151.2|2681
1634837100000|2021-10-21 17:25:00|8172.3|8169.5|8169.8|8167|8172.3|8169.5|8162|8159.2|1728
1634837400000|2021-10-21 17:30:00|8170.8|8168|8160.6|8157.8|8170.9|8168.1|8159|8156.2|1824
1634837700000|2021-10-21 17:35:00|8161|8158.2|8168|8165.2|8168.9|8166.1|8161|8158.2|1207
1634838000000|2021-10-21 17:40:00|8167|8164.2|8179.8|8177|8180.8|8178|8167|8164.2|1873
1634838300000|2021-10-21 17:45:00|8178.9|8176.1|8173.8|8171|8181.6|8178.8|8170.9|8168.1|2549
1634838600000|2021-10-21 17:50:00|8172.9|8170.1|8167.8|8165|8175.8|8173|8163.9|8161.1|2019
1634838900000|2021-10-21 17:55:00|8168.7|8165.9|8177.6|8174.8|8186.6|8183.8|8167.8|8165|3020
1634839200000|2021-10-21 18:00:00|8176.7|8173.9|8202.5|8199.7|8203.5|8200.7|8175.1|8172.3|5583
1634839500000|2021-10-21 18:05:00|8202.9|8200.1|8205.4|8202.6|8209.4|8206.6|8196.6|8193.8|4395
1634839800000|2021-10-21 18:10:00|8205.8|8203|8207.2|8204.4|8210.3|8207.5|8202.4|8199.6|3888
1634840100000|2021-10-21 18:15:00|8207.7|8204.9|8218.7|8215.9|8221.3|8218.5|8207.3|8204.5|4071
1634840400000|2021-10-21 18:20:00|8219.2|8216.4|8230.2|8227.4|8230.2|8227.4|8218.2|8215.4|6565
1634840700000|2021-10-21 18:25:00|8230.7|8227.9|8240.2|8237.4|8245.2|8242.4|8226.2|8223.4|9666
1634841000000|2021-10-21 18:30:00|8240.1|8237.3|8249.1|8246.3|8252.2|8249.4|8235.4|8232.6|5513
1634841300000|2021-10-21 18:35:00|8248.6|8245.8|8244.2|8241.4|8249.2|8246.4|8244.1|8241.3|1964
1634841600000|2021-10-21 18:40:00|8244.1|8241.3|8244.2|8241.4|8247.2|8244.4|8240.8|8238|1692
1634841900000|2021-10-21 18:45:00|8245.2|8242.4|8247.2|8244.4|8249.2|8246.4|8243.3|8240.5|1219
1634842200000|2021-10-21 18:50:00|8248.2|8245.4|8256.5|8253.7|8260|8257.2|8246.2|8243.4|2073
1634842500000|2021-10-21 18:55:00|8256.9|8254.1|8254|8251.2|8258|8255.2|8253|8250.2|581
1634842800000|2021-10-21 19:00:00|8255|8252.2|8254|8251.2|8260|8257.2|8252|8249.2|797
1634843100000|2021-10-21 19:05:00|8255|8252.2|8253|8250.2|8255|8252.2|8248.5|8245.7|927
1634843400000|2021-10-21 19:10:00|8252.5|8249.7|8253|8250.2|8255|8252.2|8252|8249.2|507
1634843700000|2021-10-21 19:15:00|8252.5|8249.7|8246.1|8243.3|8253|8250.2|8246|8243.2|891
1634844000000|2021-10-21 19:20:00|8246.6|8243.8|8250|8247.2|8250|8247.2|8245|8242.2|665
1634844300000|2021-10-21 19:25:00|8249.9|8247.1|8253|8250.2|8253|8250.2|8247.1|8244.3|552
1634844600000|2021-10-21 19:30:00|8254|8251.2|8254.9|8252.1|8256.9|8254.1|8252|8249.2|710
1634844900000|2021-10-21 19:35:00|8255|8252.2|8255.9|8253.1|8257|8254.2|8254|8251.2|339
1634845200000|2021-10-21 19:40:00|8256|8253.2|8256.4|8253.6|8257|8254.2|8253.9|8251.1|464
1634845500000|2021-10-21 19:45:00|8255.9|8253.1|8254|8251.2|8261.9|8259.1|8253|8250.2|830
1634845800000|2021-10-21 19:50:00|8253.9|8251.1|8252|8249.2|8255|8252.2|8251|8248.2|366
1634846100000|2021-10-21 19:55:00|8252.9|8250.1|8256.9|8254.1|8256.9|8254.1|8252|8249.2|616
1634846400000|2021-10-21 20:00:00|8257.4|8254.6|8254|8251.2|8257.9|8255.1|8252|8249.2|450
1634846700000|2021-10-21 20:05:00|8254.4|8251.6|8257.4|8254.6|8259.4|8256.6|8254|8251.2|253
1634847000000|2021-10-21 20:10:00|8257|8254.2|8256.9|8254.1|8259.9|8257.1|8256.4|8253.6|170
1634847300000|2021-10-21 20:15:00|8257.9|8255.1|8254.9|8252.1|8257.9|8255.1|8254.8|8252|361
1634847600000|2021-10-21 20:20:00|8254.8|8252|8256.7|8253.9|8257.8|8255|8253.8|8251|435
1634847900000|2021-10-21 20:25:00|8256.8|8254|8255.9|8253.1|8257.3|8254.5|8254.8|8252|274
1634848200000|2021-10-21 20:30:00|8255.8|8253|8248.9|8246.1|8255.9|8253.1|8248.9|8246.1|385
1634848500000|2021-10-21 20:35:00|8249.8|8247|8246.8|8244|8249.9|8247.1|8245.8|8243|494
1634848800000|2021-10-21 20:40:00|8246.7|8243.9|8249.7|8246.9|8250.7|8247.9|8246.2|8243.4|907
1634849100000|2021-10-21 20:45:00|8249.2|8246.4|8254.7|8251.9|8254.7|8251.9|8248.7|8245.9|408
1634849400000|2021-10-21 20:50:00|8254.2|8251.4|8249.7|8246.9|8254.7|8251.9|8248.6|8245.8|321
1634849700000|2021-10-21 20:55:00|8248.8|8246|8253.7|8250.9|8255.2|8252.4|8247.7|8244.9|364
1634853600000|2021-10-21 22:00:00|8250.9|8248.1|8238.1|8235.3|8251|8248.2|8234.5|8231.7|435
1634853900000|2021-10-21 22:05:00|8238|8235.2|8237.5|8234.7|8240.5|8237.7|8235.5|8232.7|115
1634854200000|2021-10-21 22:10:00|8238|8235.2|8236.5|8233.7|8238|8235.2|8236.5|8233.7|68
1634854500000|2021-10-21 22:15:00|8235.5|8232.7|8239.5|8236.7|8239.5|8236.7|8235.5|8232.7|100
1634854800000|2021-10-21 22:20:00|8239|8236.2|8239.4|8236.6|8241.5|8238.7|8238.5|8235.7|82
1634855100000|2021-10-21 22:25:00|8239.5|8236.7|8236.5|8233.7|8239.5|8236.7|8234.4|8231.6|106
1634855400000|2021-10-21 22:30:00|8236.4|8233.6|8237.4|8234.6|8237.4|8234.6|8236.4|8233.6|37
1634855700000|2021-10-21 22:35:00|8237|8234.2|8236.4|8233.6|8238.4|8235.6|8236.4|8233.6|57
1634856000000|2021-10-21 22:40:00|8236.9|8234.1|8238.4|8235.6|8239.4|8236.6|8236.9|8234.1|45
1634856300000|2021-10-21 22:45:00|8239.4|8236.6|8237.8|8235|8239.4|8236.6|8237.3|8234.5|56
1634856600000|2021-10-21 22:50:00|8237.4|8234.6|8239.3|8236.5|8239.3|8236.5|8236.4|8233.6|47
1634856900000|2021-10-21 22:55:00|8238.3|8235.5|8232.4|8229.6|8238.3|8235.5|8231.4|8228.6|171
1634857200000|2021-10-21 23:00:00|8231.4|8228.6|8222.4|8219.6|8231.4|8228.6|8222.4|8219.6|287
1634857500000|2021-10-21 23:05:00|8220.6|8217.8|8225.8|8223|8226.3|8223.5|8218.5|8215.7|380
1634857800000|2021-10-21 23:10:00|8225.3|8222.5|8226.3|8223.5|8229.3|8226.5|8225.3|8222.5|94
1634858100000|2021-10-21 23:15:00|8225.8|8223|8226.3|8223.5|8226.3|8223.5|8224.3|8221.5|71
1634858400000|2021-10-21 23:20:00|8226.2|8223.4|8226.2|8223.4|8228.1|8225.3|8226.2|8223.4|116
1634858700000|2021-10-21 23:25:00|8225.3|8222.5|8226.2|8223.4|8226.6|8223.8|8224.3|8221.5|68
1634859000000|2021-10-21 23:30:00|8227.1|8224.3|8226.2|8223.4|8227.2|8224.4|8226.2|8223.4|34
1634859300000|2021-10-21 23:35:00|8225.7|8222.9|8218.3|8215.5|8225.7|8222.9|8217.4|8214.6|164
1634859600000|2021-10-21 23:40:00|8219.2|8216.4|8220.3|8217.5|8220.3|8217.5|8219.2|8216.4|62
1634859900000|2021-10-21 23:45:00|8220.2|8217.4|8223.2|8220.4|8224.6|8221.8|8220.2|8217.4|171
1634860200000|2021-10-21 23:50:00|8222.7|8219.9|8219.1|8216.3|8222.7|8219.9|8218.2|8215.4|118
1634860500000|2021-10-21 23:55:00|8219.2|8216.4|8222.1|8219.3|8222.1|8219.3|8219.2|8216.4|89
1634860800000|2021-10-22 00:00:00|8221.2|8218.4|8229.2|8226.4|8234.7|8231.9|8218.2|8215.4|839
1634861100000|2021-10-22 00:05:00|8230.2|8227.4|8234.1|8231.3|8234.2|8231.4|8230.1|8227.3|199
1634861400000|2021-10-22 00:10:00|8235.1|8232.3|8231.1|8228.3|8237|8234.2|8230.1|8227.3|273
1634861700000|2021-10-22 00:15:00|8230.6|8227.8|8235.1|8232.3|8235.1|8232.3|8229.1|8226.3|215
1634862000000|2021-10-22 00:20:00|8235.6|8232.8|8243|8240.2|8244|8241.2|8235.1|8232.3|299
1634862300000|2021-10-22 00:25:00|8243.5|8240.7|8248|8245.2|8249|8246.2|8240|8237.2|1036
1634862600000|2021-10-22 00:30:00|8248.5|8245.7|8246|8243.2|8249|8246.2|8243|8240.2|198
1634862900000|2021-10-22 00:35:00|8247|8244.2|8246|8243.2|8249|8246.2|8245|8242.2|211
1634863200000|2021-10-22 00:40:00|8245.5|8242.7|8242.9|8240.1|8247|8244.2|8241.5|8238.7|211
1634863500000|2021-10-22 00:45:00|8242|8239.2|8242|8239.2|8247|8244.2|8238.4|8235.6|221
1634863800000|2021-10-22 00:50:00|8241.4|8238.6|8245|8242.2|8247|8244.2|8238|8235.2|211
1634864100000|2021-10-22 00:55:00|8245.9|8243.1|8259.9|8257.1|8260.9|8258.1|8245.9|8243.1|631
1634864400000|2021-10-22 01:00:00|8260.8|8258|8259.4|8256.6|8270|8267.2|8255.9|8253.1|1252
1634864700000|2021-10-22 01:05:00|8259.9|8257.1|8268.9|8266.1|8269.9|8267.1|8259.9|8257.1|571
1634865000000|2021-10-22 01:10:00|8268|8265.2|8296|8293.2|8298.9|8296.1|8267|8264.2|2299
1634865300000|2021-10-22 01:15:00|8296.4|8293.6|8295.9|8293.1|8298|8295.2|8284|8281.2|1095
1634865600000|2021-10-22 01:20:00|8296.9|8294.1|8288.5|8285.7|8296.9|8294.1|8286.9|8284.1|539
1634865900000|2021-10-22 01:25:00|8289|8286.2|8284|8281.2|8292.9|8290.1|8284|8281.2|546
1634866200000|2021-10-22 01:30:00|8284.9|8282.1|8283|8280.2|8288|8285.2|8278|8275.2|710
1634866500000|2021-10-22 01:35:00|8282|8279.2|8278.9|8276.1|8285.9|8283.1|8277.9|8275.1|763
1634866800000|2021-10-22 01:40:00|8278|8275.2|8269.9|8267.1|8278.9|8276.1|8268.9|8266.1|547
1634867100000|2021-10-22 01:45:00|8269.5|8266.7|8257.8|8255|8271.9|8269.1|8254.8|8252|868
1634867400000|2021-10-22 01:50:00|8258.8|8256|8256.9|8254.1|8260.9|8258.1|8253.8|8251|736
1634867700000|2021-10-22 01:55:00|8257.8|8255|8254.8|8252|8262.8|8260|8254.8|8252|530
1634868000000|2021-10-22 02:00:00|8255.3|8252.5|8256.8|8254|8259.8|8257|8249.8|8247|1102
1634868300000|2021-10-22 02:05:00|8257.3|8254.5|8255.8|8253|8263.8|8261|8254.8|8252|448
1634868600000|2021-10-22 02:10:00|8256.7|8253.9|8257.7|8254.9|8261.2|8258.4|8255.8|8253|260
1634868900000|2021-10-22 02:15:00|8257.3|8254.5|8251.8|8249|8258.7|8255.9|8247.7|8244.9|444
1634869200000|2021-10-22 02:20:00|8252.3|8249.5|8243.3|8240.5|8253.7|8250.9|8241.7|8238.9|488
1634869500000|2021-10-22 02:25:00|8242.7|8239.9|8232.7|8229.9|8243.7|8240.9|8227.7|8224.9|734
1634869800000|2021-10-22 02:30:00|8233.2|8230.4|8216.7|8213.9|8233.7|8230.9|8212.8|8210|1383
1634870100000|2021-10-22 02:35:00|8217.7|8214.9|8210.8|8208|8219.7|8216.9|8206.8|8204|874
1634870400000|2021-10-22 02:40:00|8211.2|8208.4|8196.8|8194|8211.3|8208.5|8195.8|8193|999
1634870700000|2021-10-22 02:45:00|8196.7|8193.9|8200.7|8197.9|8203.7|8200.9|8194.7|8191.9|686
1634871000000|2021-10-22 02:50:00|8200.8|8198|8214.7|8211.9|8215.7|8212.9|8197.8|8195|859
1634871300000|2021-10-22 02:55:00|8215.7|8212.9|8211.3|8208.5|8215.7|8212.9|8202.3|8199.5|578
1634871600000|2021-10-22 03:00:00|8211.7|8208.9|8194.7|8191.9|8211.7|8208.9|8194.7|8191.9|498
1634871900000|2021-10-22 03:05:00|8194.3|8191.5|8193.7|8190.9|8195.7|8192.9|8186.7|8183.9|1165
1634872200000|2021-10-22 03:10:00|8192.8|8190|8209.1|8206.3|8211.6|8208.8|8192.7|8189.9|707
1634872500000|2021-10-22 03:15:00|8208.7|8205.9|8207.5|8204.7|8208.7|8205.9|8198.6|8195.8|540
1634872800000|2021-10-22 03:20:00|8208.5|8205.7|8213.6|8210.8|8214.5|8211.7|8202.6|8199.8|406
1634873100000|2021-10-22 03:25:00|8213.1|8210.3|8218.5|8215.7|8224|8221.2|8210.6|8207.8|1101
1634873400000|2021-10-22 03:30:00|8219.1|8216.3|8214.5|8211.7|8220.5|8217.7|8214.1|8211.3|467
1634873700000|2021-10-22 03:35:00|8214.6|8211.8|8213.5|8210.7|8216.5|8213.7|8210.6|8207.8|178
1634874000000|2021-10-22 03:40:00|8213.1|8210.3|8211.5|8208.7|8213.6|8210.8|8209.5|8206.7|179
1634874300000|2021-10-22 03:45:00|8211.1|8208.3|8211.5|8208.7|8212.6|8209.8|8211|8208.2|61
1634874600000|2021-10-22 03:50:00|8211|8208.2|8214.5|8211.7|8214.5|8211.7|8210.5|8207.7|171
1634874900000|2021-10-22 03:55:00|8214|8211.2|8211.5|8208.7|8214|8211.2|8210|8207.2|102
1634875200000|2021-10-22 04:00:00|8210.5|8207.7|8214.5|8211.7|8218.4|8215.6|8210.5|8207.7|242
1634875500000|2021-10-22 04:05:00|8214.6|8211.8|8212.4|8209.6|8216.4|8213.6|8211.5|8208.7|96
1634875800000|2021-10-22 04:10:00|8213.4|8210.6|8206.4|8203.6|8213.9|8211.1|8205.5|8202.7|247
1634876100000|2021-10-22 04:15:00|8206.9|8204.1|8200.4|8197.6|8207.4|8204.6|8198.4|8195.6|379
1634876400000|2021-10-22 04:20:00|8201.4|8198.6|8199.4|8196.6|8202.4|8199.6|8198.4|8195.6|180
1634876700000|2021-10-22 04:25:00|8198.5|8195.7|8200.4|8197.6|8203.4|8200.6|8197.4|8194.6|261
1634877000000|2021-10-22 04:30:00|8199.4|8196.6|8202.9|8200.1|8206.4|8203.6|8199.4|8196.6|214
1634877300000|2021-10-22 04:35:00|8202.4|8199.6|8202.4|8199.6|8206.4|8203.6|8202.4|8199.6|99
1634877600000|2021-10-22 04:40:00|8201.9|8199.1|8201.3|8198.5|8202.4|8199.6|8196.4|8193.6|231
1634877900000|2021-10-22 04:45:00|8200.4|8197.6|8201.3|8198.5|8201.3|8198.5|8198.4|8195.6|127
1634878200000|2021-10-22 04:50:00|8200.3|8197.5|8203.3|8200.5|8203.3|8200.5|8196.8|8194|147
1634878500000|2021-10-22 04:55:00|8203.2|8200.4|8204.3|8201.5|8206.2|8203.4|8202.3|8199.5|315
1634878800000|2021-10-22 05:00:00|8203.8|8201|8205.3|8202.5|8205.3|8202.5|8201.4|8198.6|117
1634879100000|2021-10-22 05:05:00|8205.7|8202.9|8212.3|8209.5|8216.3|8213.5|8205.7|8202.9|440
1634879400000|2021-10-22 05:10:00|8212.2|8209.4|8211.3|8208.5|8212.7|8209.9|8207.2|8204.4|134
1634879700000|2021-10-22 05:15:00|8211.2|8208.4|8207.2|8204.4|8211.3|8208.5|8206.2|8203.4|159
1634880000000|2021-10-22 05:20:00|8206.8|8204|8202.2|8199.4|8207.2|8204.4|8201.2|8198.4|197
1634880300000|2021-10-22 05:25:00|8202.1|8199.3|8204.7|8201.9|8206.2|8203.4|8201.2|8198.4|181
1634880600000|2021-10-22 05:30:00|8204.8|8202|8196.1|8193.3|8207.2|8204.4|8193.4|8190.6|836
1634880900000|2021-10-22 05:35:00|8197|8194.2|8188.6|8185.8|8202.2|8199.4|8186.6|8183.8|848
1634881200000|2021-10-22 05:40:00|8188.2|8185.4|8181.2|8178.4|8192.1|8189.3|8178.2|8175.4|929
1634881500000|2021-10-22 05:45:00|8180.7|8177.9|8181.2|8178.4|8187.1|8184.3|8177.7|8174.9|631
1634881800000|2021-10-22 05:50:00|8180.7|8177.9|8193.2|8190.4|8196.2|8193.4|8180.3|8177.5|555
1634882100000|2021-10-22 05:55:00|8193.1|8190.3|8181.1|8178.3|8193.1|8190.3|8179.1|8176.3|487
1634882400000|2021-10-22 06:00:00|8181.6|8178.8|8192.1|8189.3|8192.1|8189.3|8181.1|8178.3|632
1634882700000|2021-10-22 06:05:00|8192.2|8189.4|8181.1|8178.3|8192.7|8189.9|8180.1|8177.3|448
1634883000000|2021-10-22 06:10:00|8180.7|8177.9|8165.3|8162.5|8182.1|8179.3|8165.3|8162.5|1436
1634883300000|2021-10-22 06:15:00|8165.2|8162.4|8179.3|8176.5|8183.3|8180.5|8165.2|8162.4|752
1634883600000|2021-10-22 06:20:00|8178.8|8176|8182.2|8179.4|8183.2|8180.4|8178.2|8175.4|374
1634883900000|2021-10-22 06:25:00|8181.7|8178.9|8189.2|8186.4|8191.2|8188.4|8181.2|8178.4|577
1634884200000|2021-10-22 06:30:00|8188.3|8185.5|8189.2|8186.4|8191.2|8188.4|8188.2|8185.4|327
1634884500000|2021-10-22 06:35:00|8188.2|8185.4|8193.1|8190.3|8193.1|8190.3|8188.2|8185.4|315
1634884800000|2021-10-22 06:40:00|8192.3|8189.5|8190.2|8187.4|8194.2|8191.4|8187.7|8184.9|293
1634885100000|2021-10-22 06:45:00|8190.1|8187.3|8193.2|8190.4|8196.5|8193.7|8189.1|8186.3|405
1634885400000|2021-10-22 06:50:00|8192.7|8189.9|8183.2|8180.4|8192.7|8189.9|8179.2|8176.4|991
1634885700000|2021-10-22 06:55:00|8182.3|8179.5|8178.2|8175.4|8184.2|8181.4|8173.3|8170.5|639
1634886000000|2021-10-22 07:00:00|8179.1|8176.3|8206.1|8203.3|8209|8206.2|8177.1|8174.3|1548
1634886300000|2021-10-22 07:05:00|8207|8204.2|8227.1|8224.3|8228.1|8225.3|8206.5|8203.7|1655
1634886600000|2021-10-22 07:10:00|8227.5|8224.7|8219.9|8217.1|8232|8229.2|8218.1|8215.3|1152
1634886900000|2021-10-22 07:15:00|8220|8217.2|8222.9|8220.1|8226|8223.2|8216|8213.2|926
1634887200000|2021-10-22 07:20:00|8223.9|8221.1|8234.8|8232|8235.8|8233|8222.5|8219.7|1691
1634887500000|2021-10-22 07:25:00|8234.9|8232.1|8244.8|8242|8249.8|8247|8229.8|8227|1446
1634887800000|2021-10-22 07:30:00|8245.2|8242.4|8235.9|8233.1|8251.8|8249|8234.9|8232.1|1190
1634888100000|2021-10-22 07:35:00|8235.4|8232.6|8237.9|8235.1|8238.8|8236|8230.9|8228.1|1033
1634888400000|2021-10-22 07:40:00|8238.3|8235.5|8230|8227.2|8238.9|8236.1|8229|8226.2|735
1634888700000|2021-10-22 07:45:00|8230.5|8227.7|8215|8212.2|8232|8229.2|8213.1|8210.3|1356
1634889000000|2021-10-22 07:50:00|8214.5|8211.7|8232|8229.2|8232.9|8230.1|8214|8211.2|567
1634889300000|2021-10-22 07:55:00|8231.9|8229.1|8234.9|8232.1|8248.8|8246|8231|8228.2|1150
1634889600000|2021-10-22 08:00:00|8234.8|8232|8250.8|8248|8252.8|8250|8231.9|8229.1|1028
1634889900000|2021-10-22 08:05:00|8251.3|8248.5|8251.8|8249|8256.9|8254.1|8250.8|8248|744
1634890200000|2021-10-22 08:10:00|8252.2|8249.4|8250.7|8247.9|8253.8|8251|8245.9|8243.1|519
1634890500000|2021-10-22 08:15:00|8250.8|8248|8251.8|8249|8256.8|8254|8246.8|8244|630
1634890800000|2021-10-22 08:20:00|8252.7|8249.9|8241.8|8239|8252.9|8250.1|8236.8|8234|881
1634891100000|2021-10-22 08:25:00|8241.7|8238.9|8254.7|8251.9|8255.7|8252.9|8235.7|8232.9|1361
1634891400000|2021-10-22 08:30:00|8253.8|8251|8259.3|8256.5|8262.8|8260|8247.7|8244.9|1547
1634891700000|2021-10-22 08:35:00|8258.8|8256|8261.7|8258.9|8264.7|8261.9|8253.7|8250.9|758
1634892000000|2021-10-22 08:40:00|8262.2|8259.4|8260.7|8257.9|8265.6|8262.8|8257.8|8255|619
1634892300000|2021-10-22 08:45:00|8261.6|8258.8|8266.8|8264|8268.7|8265.9|8258.8|8256|1171
1634892600000|2021-10-22 08:50:00|8266.4|8263.6|8272.7|8269.9|8276.7|8273.9|8264.8|8262|946
1634892900000|2021-10-22 08:55:00|8271.8|8269|8266.2|8263.4|8274.7|8271.9|8262.7|8259.9|696
1634893200000|2021-10-22 09:00:00|8266.7|8263.9|8266.8|8264|8270.8|8268|8265.8|8263|560
1634893500000|2021-10-22 09:05:00|8266.7|8263.9|8276.7|8273.9|8280.6|8277.8|8265.8|8263|1601
1634893800000|2021-10-22 09:10:00|8277.2|8274.4|8277.2|8274.4|8280.7|8277.9|8273.7|8270.9|589
1634894100000|2021-10-22 09:15:00|8277.7|8274.9|8271.7|8268.9|8279.7|8276.9|8267.7|8264.9|654
1634894400000|2021-10-22 09:20:00|8272.2|8269.4|8276.7|8273.9|8279.7|8276.9|8271.7|8268.9|504
1634894700000|2021-10-22 09:25:00|8277.6|8274.8|8269.7|8266.9|8279.7|8276.9|8268.7|8265.9|533
1634895000000|2021-10-22 09:30:00|8270.6|8267.8|8250.7|8247.9|8275.7|8272.9|8250.7|8247.9|1411
1634895300000|2021-10-22 09:35:00|8250.6|8247.8|8257.1|8254.3|8257.7|8254.9|8248.6|8245.8|1251
1634895600000|2021-10-22 09:40:00|8257.5|8254.7|8270.6|8267.8|8272.7|8269.9|8256.7|8253.9|907
1634895900000|2021-10-22 09:45:00|8269.7|8266.9|8271.6|8268.8|8274.6|8271.8|8268.8|8266|546
1634896200000|2021-10-22 09:50:00|8272.6|8269.8|8274.6|8271.8|8276.2|8273.4|8269.7|8266.9|487
1634896500000|2021-10-22 09:55:00|8273.7|8270.9|8273.6|8270.8|8275.1|8272.3|8267.6|8264.8|500
1634896800000|2021-10-22 10:00:00|8273.2|8270.4|8273.2|8270.4|8275.6|8272.8|8271.6|8268.8|383
1634897100000|2021-10-22 10:05:00|8273.6|8270.8|8281.6|8278.8|8283.5|8280.7|8272.1|8269.3|865
1634897400000|2021-10-22 10:10:00|8282.1|8279.3|8277.6|8274.8|8283.7|8280.9|8277.1|8274.3|639
1634897700000|2021-10-22 10:15:00|8277.5|8274.7|8279.6|8276.8|8282.6|8279.8|8274.6|8271.8|718
1634898000000|2021-10-22 10:20:00|8279.5|8276.7|8276.5|8273.7|8280.6|8277.8|8271.6|8268.8|762
1634898300000|2021-10-22 10:25:00|8275.5|8272.7|8264.5|8261.7|8278.5|8275.7|8264.5|8261.7|501
1634898600000|2021-10-22 10:30:00|8265.5|8262.7|8272.6|8269.8|8273.5|8270.7|8264.5|8261.7|309
1634898900000|2021-10-22 10:35:00|8273.5|8270.7|8274.6|8271.8|8277.6|8274.8|8268.6|8265.8|476
1634899200000|2021-10-22 10:40:00|8275.1|8272.3|8271.5|8268.7|8276.5|8273.7|8263.6|8260.8|723
1634899500000|2021-10-22 10:45:00|8271.4|8268.6|8282.5|8279.7|8284.4|8281.6|8270.5|8267.7|999
1634899800000|2021-10-22 10:50:00|8282.9|8280.1|8289.5|8286.7|8295.4|8292.6|8282.5|8279.7|1847
1634900100000|2021-10-22 10:55:00|8289.4|8286.6|8292.9|8290.1|8296.5|8293.7|8288.4|8285.6|670
1634900400000|2021-10-22 11:00:00|8292.4|8289.6|8298.9|8296.1|8299.4|8296.6|8291.4|8288.6|722
1634900700000|2021-10-22 11:05:00|8299.3|8296.5|8292.4|8289.6|8299.4|8296.6|8289.4|8286.6|1063
1634901000000|2021-10-22 11:10:00|8291.9|8289.1|8288.4|8285.6|8297.4|8294.6|8287.3|8284.5|1185
1634901300000|2021-10-22 11:15:00|8287.9|8285.1|8297.3|8294.5|8297.4|8294.6|8287.4|8284.6|496
1634901600000|2021-10-22 11:20:00|8297.4|8294.6|8291.3|8288.5|8298.3|8295.5|8291.3|8288.5|383
1634901900000|2021-10-22 11:25:00|8291.8|8289|8294.4|8291.6|8297.3|8294.5|8289.9|8287.1|756
1634902200000|2021-10-22 11:30:00|8295.3|8292.5|8309.2|8306.4|8314.3|8311.5|8294.3|8291.5|1898
1634902500000|2021-10-22 11:35:00|8308.4|8305.6|8308.2|8305.4|8315.2|8312.4|8304.2|8301.4|1005
1634902800000|2021-10-22 11:40:00|8308.3|8305.5|8306.3|8303.5|8314.2|8311.4|8306.2|8303.4|610
1634903100000|2021-10-22 11:45:00|8306.7|8303.9|8310.8|8308|8314.2|8311.4|8306.3|8303.5|649
1634903400000|2021-10-22 11:50:00|8311.2|8308.4|8318.2|8315.4|8320.2|8317.4|8310.2|8307.4|952
1634903700000|2021-10-22 11:55:00|8318.7|8315.9|8310.3|8307.5|8319.2|8316.4|8309.3|8306.5|846
1634904000000|2021-10-22 12:00:00|8309.8|8307|8313.2|8310.4|8318.2|8315.4|8309.3|8306.5|1014
1634904300000|2021-10-22 12:05:00|8314.1|8311.3|8322.1|8319.3|8325|8322.2|8313.2|8310.4|2650
1634904600000|2021-10-22 12:10:00|8321.6|8318.8|8322.1|8319.3|8329.1|8326.3|8320.1|8317.3|1374
1634904900000|2021-10-22 12:15:00|8322.2|8319.4|8317.2|8314.4|8328.1|8325.3|8317.1|8314.3|2011
1634905200000|2021-10-22 12:20:00|8318.1|8315.3|8313.2|8310.4|8321.1|8318.3|8309.2|8306.4|1630
1634905500000|2021-10-22 12:25:00|8313.1|8310.3|8312.6|8309.8|8319.1|8316.3|8311.1|8308.3|1033
1634905800000|2021-10-22 12:30:00|8312.2|8309.4|8302.2|8299.4|8317.2|8314.4|8297.3|8294.5|1900
1634906100000|2021-10-22 12:35:00|8301.8|8299|8303.2|8300.4|8305.3|8302.5|8298.3|8295.5|976
1634906400000|2021-10-22 12:40:00|8302.3|8299.5|8308.6|8305.8|8310.1|8307.3|8299.4|8296.6|1359
1634906700000|2021-10-22 12:45:00|8309.1|8306.3|8305.5|8302.7|8310|8307.2|8300.1|8297.3|1202
1634907000000|2021-10-22 12:50:00|8305|8302.2|8304.9|8302.1|8308|8305.2|8295.1|8292.3|2215
1634907300000|2021-10-22 12:55:00|8305|8302.2|8315.7|8312.9|8318.7|8315.9|8305|8302.2|4005
1634907600000|2021-10-22 13:00:00|8315.8|8313|8311.7|8308.9|8322.8|8320|8305.7|8302.9|3912
1634907900000|2021-10-22 13:05:00|8312.7|8309.9|8297.1|8294.3|8317.6|8314.8|8293.7|8290.9|3503
1634908200000|2021-10-22 13:10:00|8296.6|8293.8|8303.6|8300.8|8322.6|8319.8|8291.7|8288.9|3867
1634908500000|2021-10-22 13:15:00|8303.5|8300.7|8316.5|8313.7|8325.4|8322.6|8302.7|8299.9|4389
1634908800000|2021-10-22 13:20:00|8317.4|8314.6|8321.4|8318.6|8325.4|8322.6|8316.3|8313.5|2557
1634909100000|2021-10-22 13:25:00|8320.5|8317.7|8321.3|8318.5|8324.2|8321.4|8312.4|8309.6|3875
1634909400000|2021-10-22 13:30:00|8321.7|8318.9|8344.3|8341.5|8345.2|8342.4|8320.3|8317.5|7395
1634909700000|2021-10-22 13:35:00|8344.2|8341.4|8327.7|8324.9|8345.4|8342.6|8321.7|8318.9|7096
1634910000000|2021-10-22 13:40:00|8327.2|8324.4|8337|8334.2|8338.5|8335.7|8320.7|8317.9|4129
1634910300000|2021-10-22 13:45:00|8336.5|8333.7|8330.6|8327.8|8344.3|8341.5|8328.6|8325.8|4190
1634910600000|2021-10-22 13:50:00|8331.1|8328.3|8325.6|8322.8|8343.5|8340.7|8323.6|8320.8|3021
1634910900000|2021-10-22 13:55:00|8324.7|8321.9|8319.8|8317|8332.7|8329.9|8318.8|8316|4157
1634911200000|2021-10-22 14:00:00|8319.7|8316.9|8274|8271.2|8322.7|8319.9|8271.1|8268.3|8064
1634911500000|2021-10-22 14:05:00|8274.5|8271.7|8293.7|8290.9|8296.7|8293.9|8268.1|8265.3|5435
1634911800000|2021-10-22 14:10:00|8293.8|8291|8305.7|8302.9|8307.7|8304.9|8291.7|8288.9|2929
1634912100000|2021-10-22 14:15:00|8305.6|8302.8|8285.8|8283|8306.2|8303.4|8276.9|8274.1|2477
1634912400000|2021-10-22 14:20:00|8286.8|8284|8273.9|8271.1|8294.8|8292|8271|8268.2|3096
1634912700000|2021-10-22 14:25:00|8274|8271.2|8286.5|8283.7|8290.5|8287.7|8271.8|8269|2679
1634913000000|2021-10-22 14:30:00|8287.4|8284.6|8283.5|8280.7|8291.6|8288.8|8280.6|8277.8|1842
1634913300000|2021-10-22 14:35:00|8283.6|8280.8|8280.4|8277.6|8287.4|8284.6|8279.3|8276.5|2080
1634913600000|2021-10-22 14:40:00|8279.4|8276.6|8286.9|8284.1|8288.4|8285.6|8271.4|8268.6|2196
1634913900000|2021-10-22 14:45:00|8287.5|8284.7|8258.5|8255.7|8291.4|8288.6|8257.5|8254.7|4069
1634914200000|2021-10-22 14:50:00|8258.4|8255.6|8248.3|8245.5|8272.8|8270|8247.5|8244.7|3693
1634914500000|2021-10-22 14:55:00|8248.4|8245.6|8253.8|8251|8259.3|8256.5|8242.3|8239.5|3244
1634914800000|2021-10-22 15:00:00|8254.3|8251.5|8281.2|8278.4|8285.7|8282.9|8249.3|8246.5|5063
1634915100000|2021-10-22 15:05:00|8282.1|8279.3|8277.1|8274.3|8288.1|8285.3|8275.4|8272.6|3233
1634915400000|2021-10-22 15:10:00|8276.2|8273.4|8256.3|8253.5|8277.2|8274.4|8247.3|8244.5|4123
1634915700000|2021-10-22 15:15:00|8257.2|8254.4|8267.3|8264.5|8274.1|8271.3|8257.2|8254.4|3468
1634916000000|2021-10-22 15:20:00|8267.8|8265|8279.1|8276.3|8288.1|8285.3|8267.3|8264.5|4007
1634916300000|2021-10-22 15:25:00|8278.7|8275.9|8285.1|8282.3|8288|8285.2|8274.2|8271.4|4080
1634916600000|2021-10-22 15:30:00|8284.2|8281.4|8278.1|8275.3|8290|8287.2|8273.1|8270.3|2782
1634916900000|2021-10-22 15:35:00|8277.7|8274.9|8266.1|8263.3|8280|8277.2|8261.2|8258.4|4304
1634917200000|2021-10-22 15:40:00|8267|8264.2|8268|8265.2|8275|8272.2|8261.1|8258.3|2329
1634917500000|2021-10-22 15:45:00|8267.1|8264.3|8254.2|8251.4|8267.1|8264.3|8251.2|8248.4|2882
1634917800000|2021-10-22 15:50:00|8255.1|8252.3|8257.2|8254.4|8262.2|8259.4|8250.7|8247.9|1858
1634918100000|2021-10-22 15:55:00|8257.1|8254.3|8281.9|8279.1|8282.9|8280.1|8256.2|8253.4|3280
1634918400000|2021-10-22 16:00:00|8282|8279.2|8289.9|8287.1|8293.9|8291.1|8279|8276.2|2880
1634918700000|2021-10-22 16:05:00|8290.4|8287.6|8293|8290.2|8293|8290.2|8277|8274.2|2346
1634919000000|2021-10-22 16:10:00|8293.9|8291.1|8306|8303.2|8311.8|8309|8293.9|8291.1|3546
1634919300000|2021-10-22 16:15:00|8306.4|8303.6|8313.4|8310.6|8321.9|8319.1|8303.9|8301.1|3464
1634919600000|2021-10-22 16:20:00|8312.9|8310.1|8307.7|8304.9|8314.7|8311.9|8305.8|8303|2418
1634919900000|2021-10-22 16:25:00|8308.7|8305.9|8305.8|8303|8312.8|8310|8301.8|8299|1927
1634920200000|2021-10-22 16:30:00|8306.3|8303.5|8311.8|8309|8312.7|8309.9|8304.8|8302|1377
1634920500000|2021-10-22 16:35:00|8311.9|8309.1|8317.7|8314.9|8318.7|8315.9|8308.9|8306.1|1453
1634920800000|2021-10-22 16:40:00|8318.6|8315.8|8322.6|8319.8|8323.7|8320.9|8315.6|8312.8|1337
1634921100000|2021-10-22 16:45:00|8322.7|8319.9|8328|8325.2|8329.6|8326.8|8321.6|8318.8|1736
1634921400000|2021-10-22 16:50:00|8328.5|8325.7|8329.3|8326.5|8333.3|8330.5|8322.4|8319.6|4482
1634921700000|2021-10-22 16:55:00|8330.2|8327.4|8323.6|8320.8|8333.1|8330.3|8322.4|8319.6|1956
1634922000000|2021-10-22 17:00:00|8324|8321.2|8328.4|8325.6|8334.2|8331.4|8324|8321.2|2657
1634922300000|2021-10-22 17:05:00|8329.4|8326.6|8341.2|8338.4|8342.3|8339.5|8329.4|8326.6|2451
1634922600000|2021-10-22 17:10:00|8341.3|8338.5|8340.6|8337.8|8343.1|8340.3|8332.3|8329.5|2761
1634922900000|2021-10-22 17:15:00|8341.1|8338.3|8344.8|8342|8354.7|8351.9|8336.2|8333.4|4308
1634923200000|2021-10-22 17:20:00|8345.3|8342.5|8343.9|8341.1|8353.6|8350.8|8335.9|8333.1|2512
1634923500000|2021-10-22 17:25:00|8344|8341.2|8346.9|8344.1|8349.8|8347|8340.9|8338.1|1876
1634923800000|2021-10-22 17:30:00|8347.4|8344.6|8354.7|8351.9|8354.8|8352|8347.4|8344.6|1860
1634924100000|2021-10-22 17:35:00|8354.3|8351.5|8345.2|8342.4|8354.6|8351.8|8343.1|8340.3|2261
1634924400000|2021-10-22 17:40:00|8345.1|8342.3|8344.8|8342|8349.8|8347|8341.2|8338.4|2175
1634924700000|2021-10-22 17:45:00|8344.4|8341.6|8349.2|8346.4|8350.7|8347.9|8343.7|8340.9|1263
1634925000000|2021-10-22 17:50:00|8348.8|8346|8347.8|8345|8354.7|8351.9|8347|8344.2|1863
1634925300000|2021-10-22 17:55:00|8346.9|8344.1|8338.9|8336.1|8347.9|8345.1|8334.4|8331.6|2010
1634925600000|2021-10-22 18:00:00|8339.3|8336.5|8343.9|8341.1|8344.9|8342.1|8331.8|8329|3242
1634925900000|2021-10-22 18:05:00|8344.8|8342|8337.8|8335|8345.8|8343|8335.9|8333.1|2976
1634926200000|2021-10-22 18:10:00|8337|8334.2|8347.8|8345|8352.7|8349.9|8337|8334.2|2447
1634926500000|2021-10-22 18:15:00|8347.7|8344.9|8348.6|8345.8|8354.5|8351.7|8345.6|8342.8|3935
1634926800000|2021-10-22 18:20:00|8348.2|8345.4|8345.7|8342.9|8351.6|8348.8|8342.7|8339.9|3221
1634927100000|2021-10-22 18:25:00|8346.6|8343.8|8362.2|8359.4|8366|8363.2|8344.7|8341.9|8825
1634927400000|2021-10-22 18:30:00|8363|8360.2|8363.9|8361.1|8365.9|8363.1|8356.2|8353.4|4398
1634927700000|2021-10-22 18:35:00|8364.3|8361.5|8364.9|8362.1|8372.9|8370.1|8364|8361.2|2201
1634928000000|2021-10-22 18:40:00|8364.6|8361.8|8366|8363.2|8368|8365.2|8362|8359.2|1759
1634928300000|2021-10-22 18:45:00|8365.1|8362.3|8366.2|8363.4|8369|8366.2|8361.4|8358.6|1843
1634928600000|2021-10-22 18:50:00|8366.1|8363.3|8367.3|8364.5|8368.1|8365.3|8361.5|8358.7|1301
1634928900000|2021-10-22 18:55:00|8367.4|8364.6|8368.2|8365.4|8369.2|8366.4|8365.3|8362.5|649
1634929200000|2021-10-22 19:00:00|8368.1|8365.3|8367.3|8364.5|8369.1|8366.3|8366.3|8363.5|585
1634929500000|2021-10-22 19:05:00|8367.8|8365|8370.1|8367.3|8370.2|8367.4|8367.2|8364.4|363
1634929800000|2021-10-22 19:10:00|8371.1|8368.3|8366|8363.2|8371.1|8368.3|8365|8362.2|451
1634930100000|2021-10-22 19:15:00|8366.1|8363.3|8367|8364.2|8369|8366.2|8365|8362.2|845
1634930400000|2021-10-22 19:20:00|8367.9|8365.1|8369.6|8366.8|8370.6|8367.8|8365.8|8363|1932
1634930700000|2021-10-22 19:25:00|8369.1|8366.3|8374.6|8371.8|8375.6|8372.8|8368.6|8365.8|922
1634931000000|2021-10-22 19:30:00|8373.7|8370.9|8376.5|8373.7|8379.5|8376.7|8373.6|8370.8|942
1634931300000|2021-10-22 19:35:00|8376.6|8373.8|8376.6|8373.8|8377.5|8374.7|8371.5|8368.7|1260
1634931600000|2021-10-22 19:40:00|8375.6|8372.8|8376.6|8373.8|8376.6|8373.8|8371.6|8368.8|763
1634931900000|2021-10-22 19:45:00|8376.1|8373.3|8376.8|8374|8377.6|8374.8|8370.8|8368|933
1634932200000|2021-10-22 19:50:00|8376.7|8373.9|8384.7|8381.9|8385.7|8382.9|8375.8|8373|1407
1634932500000|2021-10-22 19:55:00|8385.5|8382.7|8393.5|8390.7|8393.5|8390.7|8384.7|8381.9|1209
1634932800000|2021-10-22 20:00:00|8392.5|8389.7|8393.4|8390.6|8395.4|8392.6|8389.6|8386.8|796
1634933100000|2021-10-22 20:05:00|8392.4|8389.6|8393.3|8390.5|8393.4|8390.6|8390.4|8387.6|436
1634933400000|2021-10-22 20:10:00|8393.2|8390.4|8402.2|8399.4|8402.2|8399.4|8392.4|8389.6|640
1634933700000|2021-10-22 20:15:00|8402.1|8399.3|8401.1|8398.3|8404.1|8401.3|8400.1|8397.3|673
1634934000000|2021-10-22 20:20:00|8402.1|8399.3|8405.1|8402.3|8406.1|8403.3|8400.2|8397.4|724
1634934300000|2021-10-22 20:25:00|8406.1|8403.3|8405.1|8402.3|8406.1|8403.3|8404|8401.2|392
1634934600000|2021-10-22 20:30:00|8405.5|8402.7|8402|8399.2|8406|8403.2|8402|8399.2|179
1634934900000|2021-10-22 20:35:00|8401.2|8398.4|8401.1|8398.3|8403|8400.2|8401|8398.2|221
1634935200000|2021-10-22 20:40:00|8401.5|8398.7|8400.5|8397.7|8402.1|8399.3|8399|8396.2|195
1634935500000|2021-10-22 20:45:00|8400.9|8398.1|8401.1|8398.3|8403.1|8400.3|8400.1|8397.3|127
1634935800000|2021-10-22 20:50:00|8402|8399.2|8394.5|8391.7|8404|8401.2|8394.5|8391.7|483
1634936100000|2021-10-22 20:55:00|8395|8392.2|8383|8380.2|8395|8392.2|8381.1|8378.3|825
1635112800000|2021-10-24 22:00:00|8381.7|8377.7|8363.1|8360.3|8382|8379.2|8351.2|8344.9|2203
1635113100000|2021-10-24 22:05:00|8362.7|8359.9|8382.9|8380.1|8384.4|8381.6|8362.1|8359.3|733
1635113400000|2021-10-24 22:10:00|8382.5|8379.7|8385.6|8382.8|8393.4|8390.6|8381.5|8378.7|794
1635113700000|2021-10-24 22:15:00|8385.7|8382.9|8391.6|8388.8|8395.3|8392.3|8384.7|8381.9|300
1635114000000|2021-10-24 22:20:00|8391.1|8388.3|8380|8377.2|8391.1|8388.3|8378.6|8375.8|367
1635114300000|2021-10-24 22:25:00|8380.4|8377.6|8379.8|8377|8383.4|8380.6|8377.2|8374.4|290
1635114600000|2021-10-24 22:30:00|8379.4|8376.6|8374.2|8371.4|8380.2|8377.4|8373.7|8370.9|359
1635114900000|2021-10-24 22:35:00|8374.3|8371.5|8378.2|8375.4|8379.1|8376.3|8373.7|8370.9|181
1635115200000|2021-10-24 22:40:00|8378.6|8375.8|8375.9|8373.1|8381|8378.2|8375.9|8373.1|391
1635115500000|2021-10-24 22:45:00|8376.3|8373.5|8370.9|8368.1|8376.3|8373.5|8370.5|8367.7|185
1635115800000|2021-10-24 22:50:00|8370.5|8367.7|8372.8|8370|8374.8|8372|8370.5|8367.7|93
1635116100000|2021-10-24 22:55:00|8372.4|8369.6|8377.2|8374.4|8383.3|8380.5|8371.9|8369.1|885
1635116400000|2021-10-24 23:00:00|8376.8|8374|8374|8371.2|8377|8374.2|8370.2|8367.4|316
1635116700000|2021-10-24 23:05:00|8373.6|8370.8|8379.2|8376.4|8380.6|8377.8|8373.6|8370.8|512
1635117000000|2021-10-24 23:10:00|8379.4|8375.4|8387.9|8385.1|8388.4|8385.6|8378.7|8375.4|722
1635117300000|2021-10-24 23:15:00|8387.8|8385|8395.7|8392.9|8396.4|8393.6|8386.5|8383.7|1311
1635117600000|2021-10-24 23:20:00|8396.1|8393.3|8390.7|8387.9|8396.7|8393.9|8389.7|8386.9|226
1635117900000|2021-10-24 23:25:00|8391.2|8388.4|8395.4|8392.6|8396.5|8393.7|8389.6|8386.8|188
1635118200000|2021-10-24 23:30:00|8395.9|8393.1|8393|8390.2|8399.9|8397.1|8391.4|8388.6|591
1635118500000|2021-10-24 23:35:00|8392.5|8389.7|8386.1|8383.3|8393|8390.2|8384.6|8381.8|300
1635118800000|2021-10-24 23:40:00|8387.1|8384.3|8382.5|8379.7|8387.1|8384.3|8380.6|8377.8|304
1635119100000|2021-10-24 23:45:00|8383.1|8380.3|8386|8383.2|8387.5|8384.7|8383.1|8380.3|81
1635119400000|2021-10-24 23:50:00|8386.5|8383.7|8382|8379.2|8386.5|8383.7|8381|8378.2|129
1635119700000|2021-10-24 23:55:00|8381.5|8378.7|8379.4|8376.6|8381.5|8378.7|8377.4|8374.6|195
1635120000000|2021-10-25 00:00:00|8379.5|8376.7|8383.4|8380.6|8384.9|8382.1|8377.4|8374.6|421
1635120300000|2021-10-25 00:05:00|8381.8|8379|8382|8379.2|8386.6|8383.8|8381.4|8378.6|496
1635120600000|2021-10-25 00:10:00|8382.4|8379.6|8386.6|8383.8|8390.6|8387.8|8380.6|8377.8|194
1635120900000|2021-10-25 00:15:00|8385.6|8382.8|8393.5|8390.7|8394.5|8391.7|8383.6|8380.8|260
1635121200000|2021-10-25 00:20:00|8393.9|8391.1|8389.6|8386.8|8396|8393.2|8389.5|8386.7|243
1635121500000|2021-10-25 00:25:00|8390|8387.2|8390.5|8387.7|8390.5|8387.7|8385.6|8382.8|129
1635121800000|2021-10-25 00:30:00|8391.2|8388.4|8384.3|8381.5|8392.3|8389.5|8381.5|8378.7|462
1635122100000|2021-10-25 00:35:00|8384.7|8381.9|8389.3|8386.5|8390.9|8388.1|8380.3|8377.5|307
1635122400000|2021-10-25 00:40:00|8389.7|8386.9|8389.3|8386.5|8393.3|8390.5|8387.8|8385|241
1635122700000|2021-10-25 00:45:00|8388.5|8385.7|8396.2|8393.4|8397|8394.2|8387.8|8385|190
1635123000000|2021-10-25 00:50:00|8396.1|8393.3|8400.7|8397.9|8404.1|8401.3|8395.3|8392.5|452
1635123300000|2021-10-25 00:55:00|8400.3|8397.5|8395.3|8392.5|8401.3|8398.5|8394.3|8391.5|155
1635123600000|2021-10-25 01:00:00|8396.2|8393.4|8412.2|8409.4|8414.9|8412.1|8395.3|8392.5|1535
1635123900000|2021-10-25 01:05:00|8412.6|8409.8|8409|8406.2|8415.7|8412.9|8401.1|8398.3|782
1635124200000|2021-10-25 01:10:00|8409.6|8406.8|8412.2|8409.4|8414.3|8411.5|8407.1|8404.3|653
1635124500000|2021-10-25 01:15:00|8412.3|8409.5|8411.2|8408.4|8414.3|8411.5|8408.2|8405.4|475
1635124800000|2021-10-25 01:20:00|8410.8|8408|8416.1|8413.3|8418.6|8415.8|8409.3|8406.5|494
1635125100000|2021-10-25 01:25:00|8416.5|8413.7|8408|8405.2|8418.4|8415.6|8408|8405.2|650
1635125400000|2021-10-25 01:30:00|8409|8406.2|8412.1|8409.3|8412.1|8409.3|8404|8401.2|413
1635125700000|2021-10-25 01:35:00|8411.7|8408.9|8415.3|8412.5|8417|8414.2|8409|8406.2|408
1635126000000|2021-10-25 01:40:00|8415.7|8412.9|8419|8416.2|8419.9|8417.1|8411.9|8409.1|467
1635126300000|2021-10-25 01:45:00|8419.4|8416.6|8420.5|8417.7|8428.4|8425.6|8416.1|8413.3|1628
1635126600000|2021-10-25 01:50:00|8421|8418.2|8411.3|8408.5|8421|8418.2|8407.2|8404.4|738
1635126900000|2021-10-25 01:55:00|8412.1|8409.3|8430.8|8428|8431.3|8428.5|8409.4|8406.6|1007
1635127200000|2021-10-25 02:00:00|8430.9|8428.1|8430.1|8427.3|8431.3|8428.5|8422.2|8419.4|729
1635127500000|2021-10-25 02:05:00|8430.2|8427.4|8432.2|8429.4|8434.2|8431.4|8426.2|8423.4|638
1635127800000|2021-10-25 02:10:00|8431.2|8428.4|8439.2|8436.4|8442.3|8439.5|8429.2|8426.4|1179
1635128100000|2021-10-25 02:15:00|8439.6|8436.8|8431.1|8428.3|8439.6|8436.8|8430.1|8427.3|304
1635128400000|2021-10-25 02:20:00|8431|8428.2|8433.2|8430.4|8435|8432.2|8427.1|8424.3|233
1635128700000|2021-10-25 02:25:00|8433.6|8430.8|8430.1|8427.3|8436.1|8433.3|8429|8426.2|217
1635129000000|2021-10-25 02:30:00|8430.5|8427.7|8437.2|8434.4|8438.2|8435.4|8426|8423.2|766
1635129300000|2021-10-25 02:35:00|8437.7|8434.9|8436.7|8433.9|8441|8438.2|8435.2|8432.4|425
1635129600000|2021-10-25 02:40:00|8437.1|8434.3|8437.1|8434.3|8440.1|8437.3|8433.2|8430.4|481
1635129900000|2021-10-25 02:45:00|8437.2|8434.4|8438.5|8435.7|8439.3|8436.5|8433.3|8430.5|541
1635130200000|2021-10-25 02:50:00|8438.9|8436.1|8445.9|8443.1|8447.2|8444.4|8436.3|8433.5|663
1635130500000|2021-10-25 02:55:00|8446.3|8443.5|8443.3|8440.5|8448.5|8445.7|8439.5|8436.7|522
1635130800000|2021-10-25 03:00:00|8443.4|8440.6|8437.5|8434.7|8448.9|8446.1|8436.2|8433.4|576
1635131100000|2021-10-25 03:05:00|8437.4|8434.6|8434.3|8431.5|8440.2|8437.4|8433.3|8430.5|382
1635131400000|2021-10-25 03:10:00|8434.2|8431.4|8436.2|8433.4|8442.3|8439.5|8433.3|8430.5|420
1635131700000|2021-10-25 03:15:00|8435.8|8433|8438.1|8435.3|8443.2|8440.4|8435.4|8432.6|186
1635132000000|2021-10-25 03:20:00|8437.7|8434.9|8443.2|8440.4|8444|8441.2|8437.2|8434.4|196
1635132300000|2021-10-25 03:25:00|8443.6|8440.8|8442.1|8439.3|8446.1|8443.3|8440.2|8437.4|215
1635132600000|2021-10-25 03:30:00|8442|8439.2|8442.1|8439.3|8443|8440.2|8437|8434.2|324
1635132900000|2021-10-25 03:35:00|8441.9|8439.1|8438.5|8435.7|8443.1|8440.3|8437|8434.2|156
1635133200000|2021-10-25 03:40:00|8438.1|8435.3|8438.9|8436.1|8441.9|8439.1|8437|8434.2|260
1635133500000|2021-10-25 03:45:00|8439|8436.2|8435.9|8433.1|8439.9|8437.1|8435.9|8433.1|66
1635133800000|2021-10-25 03:50:00|8435.5|8432.7|8432.2|8429.4|8438.9|8436.1|8432.2|8429.4|282
1635134100000|2021-10-25 03:55:00|8432.1|8429.3|8429.2|8426.4|8432.2|8429.4|8429.1|8426.3|253
1635134400000|2021-10-25 04:00:00|8431.6|8428.8|8432.1|8429.3|8433.2|8430.4|8429.2|8426.4|255
1635134700000|2021-10-25 04:05:00|8431.7|8428.9|8433.6|8430.8|8433.6|8430.8|8430.2|8427.4|100
1635135000000|2021-10-25 04:10:00|8433.1|8430.3|8433|8430.2|8436|8433.2|8432|8429.2|149
1635135300000|2021-10-25 04:15:00|8432.6|8429.8|8428.6|8425.8|8433.1|8430.3|8428|8425.2|126
1635135600000|2021-10-25 04:20:00|8429|8426.2|8431.1|8428.3|8431.2|8428.4|8426.2|8423.4|391
1635135900000|2021-10-25 04:25:00|8430.2|8427.4|8426.6|8423.8|8431.1|8428.3|8426.2|8423.4|111
1635136200000|2021-10-25 04:30:00|8426.2|8423.4|8427.1|8424.3|8429.2|8426.4|8425.2|8422.4|163
1635136500000|2021-10-25 04:35:00|8426.7|8423.9|8430.1|8427.3|8431.2|8428.4|8426.3|8423.5|197
1635136800000|2021-10-25 04:40:00|8430.2|8427.4|8428.5|8425.7|8431.1|8428.3|8427.2|8424.4|139
1635137100000|2021-10-25 04:45:00|8429|8426.2|8430.1|8427.3|8431.1|8428.3|8426|8423.2|122
1635137400000|2021-10-25 04:50:00|8430.5|8427.7|8435.9|8433.1|8437.1|8434.3|8430|8427.2|216
1635137700000|2021-10-25 04:55:00|8435.1|8432.3|8434.9|8432.1|8437|8434.2|8434|8431.2|95
1635138000000|2021-10-25 05:00:00|8434.1|8431.3|8426.9|8424.1|8435|8432.2|8426.1|8423.3|242
1635138300000|2021-10-25 05:05:00|8426.5|8423.7|8426.1|8423.3|8428.9|8426.1|8424|8421.2|214
1635138600000|2021-10-25 05:10:00|8425.9|8423.1|8425.8|8423|8426.1|8423.3|8424|8421.2|190
1635138900000|2021-10-25 05:15:00|8425|8422.2|8425.8|8423|8426.4|8423.6|8421.5|8418.7|227
1635139200000|2021-10-25 05:20:00|8426|8423.2|8424|8421.2|8429|8426.2|8423|8420.2|135
1635139500000|2021-10-25 05:25:00|8423.9|8421.1|8424.5|8421.7|8424.9|8422.1|8422.5|8419.7|112
1635139800000|2021-10-25 05:30:00|8424|8421.2|8423.9|8421.1|8427|8424.2|8416.4|8413.6|734
1635140100000|2021-10-25 05:35:00|8423.8|8421|8428.9|8426.1|8431.8|8429|8422|8419.2|326
1635140400000|2021-10-25 05:40:00|8428|8425.2|8430.8|8428|8433|8430.2|8427|8424.2|433
1635140700000|2021-10-25 05:45:00|8430.1|8427.3|8428.9|8426.1|8432.9|8430.1|8427.9|8425.1|200
1635141000000|2021-10-25 05:50:00|8429.3|8426.5|8427.7|8424.9|8429.3|8426.5|8422.9|8420.1|136
1635141300000|2021-10-25 05:55:00|8427.3|8424.5|8426.3|8423.5|8427.3|8424.5|8422.9|8420.1|242
1635141600000|2021-10-25 06:00:00|8425.9|8423.1|8426.3|8423.5|8428.8|8426|8423.9|8421.1|147
1635141900000|2021-10-25 06:05:00|8426.8|8424|8433.1|8430.3|8433.6|8430.8|8422.8|8420|320
1635142200000|2021-10-25 06:10:00|8432.7|8429.9|8431.6|8428.8|8433.6|8430.8|8428.2|8425.4|217
1635142500000|2021-10-25 06:15:00|8431.1|8428.3|8417.8|8415|8431.6|8428.8|8417.8|8415|507
1635142800000|2021-10-25 06:20:00|8417.7|8414.9|8419.7|8416.9|8422.7|8419.9|8417.7|8414.9|408
1635143100000|2021-10-25 06:25:00|8419.8|8417|8419.9|8417.1|8420.9|8418.1|8415.9|8413.1|304
1635143400000|2021-10-25 06:30:00|8419.8|8417|8416.8|8414|8420.4|8417.6|8414.3|8411.5|372
1635143700000|2021-10-25 06:35:00|8416.4|8413.6|8410.1|8407.3|8419.9|8417.1|8407.1|8404.3|804
1635144000000|2021-10-25 06:40:00|8410.2|8407.4|8408.1|8405.3|8410.2|8407.4|8403.1|8400.3|591
1635144300000|2021-10-25 06:45:00|8407.7|8404.9|8404.1|8401.3|8411.1|8408.3|8403.1|8400.3|331
1635144600000|2021-10-25 06:50:00|8403.9|8401.1|8406.4|8403.6|8406.4|8403.6|8397.8|8395|728
1635144900000|2021-10-25 06:55:00|8405.5|8402.7|8406.3|8403.5|8408.2|8405.4|8401.2|8398.4|891
1635145200000|2021-10-25 07:00:00|8406.8|8404|8404.3|8401.5|8411.7|8408.9|8401.2|8398.4|1278
1635145500000|2021-10-25 07:05:00|8403.4|8400.6|8409.5|8406.7|8413.4|8410.6|8403.3|8400.5|790
1635145800000|2021-10-25 07:10:00|8409.9|8407.1|8408.7|8405.9|8411.7|8408.9|8401.6|8398.8|884
1635146100000|2021-10-25 07:15:00|8408.1|8405.3|8418.1|8415.3|8421|8418.2|8406.6|8403.8|856
1635146400000|2021-10-25 07:20:00|8418.5|8415.7|8422.6|8419.8|8422.6|8419.8|8415.6|8412.8|699
1635146700000|2021-10-25 07:25:00|8423.5|8420.7|8423.1|8420.3|8428.3|8425.5|8418.6|8415.8|778
1635147000000|2021-10-25 07:30:00|8423.5|8420.7|8423.4|8420.6|8430.3|8427.5|8422.5|8419.7|624
1635147300000|2021-10-25 07:35:00|8422.9|8420.1|8413.6|8410.8|8426.5|8423.7|8412.6|8409.8|657
1635147600000|2021-10-25 07:40:00|8413.2|8410.4|8409.4|8406.6|8415.5|8412.7|8407.6|8404.8|841
1635147900000|2021-10-25 07:45:00|8409.5|8406.7|8411.6|8408.8|8414.4|8411.6|8407.6|8404.8|475
1635148200000|2021-10-25 07:50:00|8411.5|8408.7|8408.6|8405.8|8414.6|8411.8|8406.5|8403.7|499
1635148500000|2021-10-25 07:55:00|8408.5|8405.7|8412.1|8409.3|8412.5|8409.7|8404.6|8401.8|556
1635148800000|2021-10-25 08:00:00|8412|8409.2|8412.5|8409.7|8414.6|8411.8|8408.2|8405.4|462
1635149100000|2021-10-25 08:05:00|8412.6|8409.8|8415.1|8412.3|8419.2|8416.4|8410.3|8407.5|764
1635149400000|2021-10-25 08:10:00|8415.2|8412.4|8415.1|8412.3|8416|8413.2|8411.2|8408.4|476
1635149700000|2021-10-25 08:15:00|8414.3|8411.5|8416.1|8413.3|8420|8417.2|8414.1|8411.3|557
1635150000000|2021-10-25 08:20:00|8416|8413.2|8422|8419.2|8422|8419.2|8413|8410.2|521
1635150300000|2021-10-25 08:25:00|8421.9|8419.1|8419|8416.2|8421.9|8419.1|8414|8411.2|1249
1635150600000|2021-10-25 08:30:00|8418.8|8416|8416.8|8414|8422.8|8420|8412.9|8410.1|997
1635150900000|2021-10-25 08:35:00|8416.9|8414.1|8429.5|8426.7|8436.4|8433.6|8414.9|8412.1|1308
1635151200000|2021-10-25 08:40:00|8429.3|8426.5|8432.4|8429.6|8433.4|8430.6|8423|8420.2|708
1635151500000|2021-10-25 08:45:00|8432.5|8429.7|8438.4|8435.6|8442.3|8439.5|8432.4|8429.6|839
1635151800000|2021-10-25 08:50:00|8438.7|8435.9|8432.3|8429.5|8439.1|8436.3|8428.3|8425.5|635
1635152100000|2021-10-25 08:55:00|8432.2|8429.4|8433.1|8430.3|8437.3|8434.5|8431.3|8428.5|465
1635152400000|2021-10-25 09:00:00|8433.2|8430.4|8425.3|8422.5|8434.3|8431.5|8425.3|8422.5|574
1635152700000|2021-10-25 09:05:00|8426.2|8423.4|8430.1|8427.3|8430.1|8427.3|8422.2|8419.4|558
1635153000000|2021-10-25 09:10:00|8429.3|8426.5|8429.1|8426.3|8432|8429.2|8427.2|8424.4|245
1635153300000|2021-10-25 09:15:00|8429|8426.2|8413.2|8410.4|8429.1|8426.3|8413.2|8410.4|846
1635153600000|2021-10-25 09:20:00|8413|8410.2|8398|8395.2|8416.1|8413.3|8397.2|8394.4|1325
1635153900000|2021-10-25 09:25:00|8398.1|8395.3|8399.2|8396.4|8404.2|8401.4|8396.2|8393.4|744
1635154200000|2021-10-25 09:30:00|8399.6|8396.8|8404.7|8401.9|8406.2|8403.4|8392.1|8389.3|898
1635154500000|2021-10-25 09:35:00|8405.1|8402.3|8400.2|8397.4|8411.2|8408.4|8399.3|8396.5|1286
1635154800000|2021-10-25 09:40:00|8399.8|8397|8403.2|8400.4|8407.1|8404.3|8397.2|8394.4|660
1635155100000|2021-10-25 09:45:00|8403.1|8400.3|8402.1|8399.3|8408.1|8405.3|8401.3|8398.5|301
1635155400000|2021-10-25 09:50:00|8401.3|8398.5|8404.1|8401.3|8408|8405.2|8401.2|8398.4|271
1635155700000|2021-10-25 09:55:00|8404.5|8401.7|8411.5|8408.7|8415.5|8412.7|8404.5|8401.7|507
1635156000000|2021-10-25 10:00:00|8411.1|8408.3|8409.9|8407.1|8412.9|8410.1|8407.9|8405.1|341
1635156300000|2021-10-25 10:05:00|8409.8|8407|8426.1|8423.3|8427|8424.2|8409.8|8407|1040
1635156600000|2021-10-25 10:10:00|8426|8423.2|8422.9|8420.1|8428.8|8426|8421.9|8419.1|564
1635156900000|2021-10-25 10:15:00|8422.8|8420|8425.9|8423.1|8428.9|8426.1|8422.5|8419.7|384
1635157200000|2021-10-25 10:20:00|8425|8422.2|8424.8|8422|8427|8424.2|8422.7|8419.9|454
1635157500000|2021-10-25 10:25:00|8424.9|8422.1|8416.8|8414|8425.8|8423|8415.8|8413|397
1635157800000|2021-10-25 10:30:00|8417.3|8414.5|8410.8|8408|8419.7|8416.9|8408.7|8405.9|816
1635158100000|2021-10-25 10:35:00|8411.3|8408.5|8415.5|8412.7|8420.3|8417.5|8409.8|8407|1285
1635158400000|2021-10-25 10:40:00|8416.2|8413.4|8420.3|8417.5|8421.2|8418.4|8415.4|8412.6|271
1635158700000|2021-10-25 10:45:00|8420.2|8417.4|8414.3|8411.5|8421.3|8418.5|8411.3|8408.5|730
1635159000000|2021-10-25 10:50:00|8414.7|8411.9|8418.2|8415.4|8419.2|8416.4|8410|8407.2|620
1635159300000|2021-10-25 10:55:00|8417.2|8414.4|8415.3|8412.5|8419.3|8416.5|8414.4|8411.6|385
1635159600000|2021-10-25 11:00:00|8415.2|8412.4|8422.4|8419.6|8425.6|8422.8|8413.3|8410.5|562
1635159900000|2021-10-25 11:05:00|8422|8419.2|8426.6|8423.8|8427.3|8424.5|8419.3|8416.5|867
1635160200000|2021-10-25 11:10:00|8426.3|8423.5|8423.2|8420.4|8428.3|8425.5|8420.4|8417.6|499
1635160500000|2021-10-25 11:15:00|8422.3|8419.5|8429.2|8426.4|8429.7|8426.9|8422.2|8419.4|386
1635160800000|2021-10-25 11:20:00|8429.1|8426.3|8436.1|8433.3|8438.4|8435.6|8428.1|8425.3|883
1635161100000|2021-10-25 11:25:00|8436.9|8434.1|8433.2|8430.4|8439.1|8436.3|8433.2|8430.4|617
1635161400000|2021-10-25 11:30:00|8434.2|8431.4|8441|8438.2|8443.1|8440.3|8433.2|8430.4|734
1635161700000|2021-10-25 11:35:00|8441.1|8438.3|8439.2|8436.4|8444.1|8441.3|8438.1|8435.3|965
1635162000000|2021-10-25 11:40:00|8439.3|8436.5|8441.5|8438.7|8443.3|8440.5|8436.5|8433.7|833
1635162300000|2021-10-25 11:45:00|8441.4|8438.6|8452|8449.2|8453.1|8450.3|8441.4|8438.6|1684
1635162600000|2021-10-25 11:50:00|8451.6|8448.8|8452.2|8449.4|8453.1|8450.3|8449.2|8446.4|759
1635162900000|2021-10-25 11:55:00|8453|8450.2|8452.1|8449.3|8454.1|8451.3|8449.2|8446.4|717
1635163200000|2021-10-25 12:00:00|8451.7|8448.9|8461.1|8458.3|8462|8459.2|8449.8|8447|1828
1635163500000|2021-10-25 12:05:00|8461.5|8458.7|8461.1|8458.3|8465.7|8462.9|8458|8455.2|1737
1635163800000|2021-10-25 12:10:00|8461.6|8458.8|8462|8459.2|8464.9|8462.1|8457.2|8454.4|1464
1635164100000|2021-10-25 12:15:00|8461.9|8459.1|8467.9|8465.1|8468.9|8466.1|8458|8455.2|2166
1635164400000|2021-10-25 12:20:00|8468|8465.2|8476.1|8473.3|8477.5|8474.7|8464.9|8462.1|3247
1635164700000|2021-10-25 12:25:00|8476|8473.2|8471.7|8468.9|8476.5|8473.7|8467.7|8464.9|1360
1635165000000|2021-10-25 12:30:00|8472.1|8469.3|8460.8|8458|8475.2|8472.4|8460.8|8458|2660
1635165300000|2021-10-25 12:35:00|8458.2|8454.2|8448.9|8446.1|8460.9|8458.1|8447|8444.2|3967
1635165600000|2021-10-25 12:40:00|8449|8446.2|8451.8|8449|8457.7|8454.9|8448.9|8446.1|1215
1635165900000|2021-10-25 12:45:00|8452.9|8450.1|8457.9|8455.1|8458.8|8456|8448.9|8446.1|1279
1635166200000|2021-10-25 12:50:00|8458.3|8455.5|8460.9|8458.1|8463.8|8461|8457.9|8455.1|1203
1635166500000|2021-10-25 12:55:00|8461.3|8458.5|8471.6|8468.8|8473|8470.2|8460.9|8458.1|1713
1635166800000|2021-10-25 13:00:00|8472.3|8469.5|8481.1|8478.3|8487.2|8484.4|8464.5|8461.7|8063
1635167100000|2021-10-25 13:05:00|8480.7|8477.9|8474.4|8471.6|8487.4|8484.6|8464.9|8462.1|9116
1635167400000|2021-10-25 13:10:00|8474|8471.2|8485.6|8482.8|8501.6|8498.8|8470.9|8468.1|10121
1635167700000|2021-10-25 13:15:00|8486.5|8483.7|8481.4|8478.6|8494.1|8491.3|8475.6|8472.8|7274
1635168000000|2021-10-25 13:20:00|8481.3|8478.5|8475.7|8472.9|8486.4|8483.6|8473|8470.2|7578
1635168300000|2021-10-25 13:25:00|8475.8|8473|8461.6|8458.8|8477.7|8474.9|8460.2|8457.4|6596
1635168600000|2021-10-25 13:30:00|8461.8|8459|8465|8462.2|8468.2|8465.4|8450.4|8447.6|6501
1635168900000|2021-10-25 13:35:00|8464.9|8462.1|8460|8457.2|8486.6|8483.8|8459.9|8457.1|6023
1635169200000|2021-10-25 13:40:00|8459.5|8456.7|8440.1|8437.3|8461|8458.2|8437.3|8434.5|9444
1635169500000|2021-10-25 13:45:00|8440.2|8437.4|8435.5|8432.7|8447.5|8444.7|8429.7|8426.9|5886
1635169800000|2021-10-25 13:50:00|8435.1|8432.3|8459.4|8456.6|8466.1|8463.3|8430.5|8427.7|4259
1635170100000|2021-10-25 13:55:00|8459.8|8457|8474.3|8471.5|8479.8|8477|8459.4|8456.6|3668
1635170400000|2021-10-25 14:00:00|8474.7|8471.9|8485.3|8482.5|8488.3|8485.5|8464.3|8461.5|4717
1635170700000|2021-10-25 14:05:00|8485.6|8482.8|8493.3|8490.5|8499.8|8497|8483.3|8480.5|4218
1635171000000|2021-10-25 14:10:00|8493.7|8490.9|8485.7|8482.9|8507.8|8505|8482.9|8480.1|5126
1635171300000|2021-10-25 14:15:00|8486.6|8483.8|8482.8|8480|8493.1|8490.3|8477.9|8475.1|2888
1635171600000|2021-10-25 14:20:00|8482.9|8480.1|8473.1|8470.3|8484.6|8481.8|8471.5|8468.7|3902
1635171900000|2021-10-25 14:25:00|8473|8470.2|8458.1|8455.3|8474.5|8471.7|8453.4|8450.6|5819
1635172200000|2021-10-25 14:30:00|8458.2|8455.4|8463.9|8461.1|8464.5|8461.7|8449.8|8447|3971
1635172500000|2021-10-25 14:35:00|8463|8460.2|8458.2|8455.4|8473.8|8471|8454.5|8451.7|6409
1635172800000|2021-10-25 14:40:00|8457.5|8454.7|8424.3|8421.5|8457.5|8454.7|8423.2|8420.4|8659
1635173100000|2021-10-25 14:45:00|8423.9|8421.1|8433.5|8430.7|8441.1|8438.3|8420|8417.2|10748
1635173400000|2021-10-25 14:50:00|8433.6|8430.8|8435.7|8432.9|8443.7|8440.9|8424.1|8421.3|3855
1635173700000|2021-10-25 14:55:00|8436.1|8433.3|8452.9|8450.1|8453.3|8450.5|8434.4|8431.6|3174
1635174000000|2021-10-25 15:00:00|8452.2|8449.4|8436|8433.2|8452.2|8449.4|8434.6|8431.8|2289
1635174300000|2021-10-25 15:05:00|8435.6|8432.8|8421.8|8419|8435.6|8432.8|8419.7|8416.9|4472
1635174600000|2021-10-25 15:10:00|8422.7|8419.9|8438.5|8435.7|8439.6|8436.8|8419.9|8417.1|2939
1635174900000|2021-10-25 15:15:00|8439.2|8436.4|8450.8|8448|8451.8|8449|8435.7|8432.9|2188
1635175200000|2021-10-25 15:20:00|8451.5|8448.7|8443.4|8440.6|8456.4|8453.6|8440.5|8437.7|3416
1635175500000|2021-10-25 15:25:00|8444.2|8441.4|8444.2|8441.4|8447.2|8444.4|8428.1|8425.3|8301
1635175800000|2021-10-25 15:30:00|8443.2|8440.4|8428.2|8425.4|8444.7|8441.9|8421.2|8418.4|4970
1635176100000|2021-10-25 15:35:00|8428.3|8425.5|8417.3|8414.5|8429.7|8426.9|8415.2|8412.4|2450
1635176400000|2021-10-25 15:40:00|8417.2|8414.4|8414.4|8411.6|8422|8419.2|8405.5|8402.7|4899
1635176700000|2021-10-25 15:45:00|8414.3|8411.5|8409.5|8406.7|8422.1|8419.3|8409.4|8406.6|2405
1635177000000|2021-10-25 15:50:00|8407.6|8404.8|8387.1|8384.3|8411.3|8408.5|8382.3|8379.5|4919
1635177300000|2021-10-25 15:55:00|8388|8385.2|8393.7|8390.9|8406.9|8404.1|8380.9|8378.1|5923
1635177600000|2021-10-25 16:00:00|8394|8391.2|8385.5|8382.7|8397.4|8394.6|8379.5|8376.7|3581
1635177900000|2021-10-25 16:05:00|8385.1|8382.3|8374.3|8371.5|8385.6|8382.8|8370.5|8367.7|4801
1635178200000|2021-10-25 16:10:00|8373.9|8371.1|8373.7|8370.9|8384.8|8382|8372.4|8369.6|2590
1635178500000|2021-10-25 16:15:00|8374.1|8371.3|8392.6|8389.8|8394.5|8391.7|8372.9|8370.1|2639
1635178800000|2021-10-25 16:20:00|8393|8390.2|8383.4|8380.6|8393.5|8390.7|8374.6|8371.8|1947
1635179100000|2021-10-25 16:25:00|8382.9|8380.1|8357.5|8354.7|8384.4|8381.6|8356.4|8353.6|3505
1635179400000|2021-10-25 16:30:00|8358.4|8355.6|8333.8|8331|8361.2|8358.4|8329|8326.2|8069
1635179700000|2021-10-25 16:35:00|8333.7|8330.9|8342.9|8340.1|8344.9|8342.1|8326.8|8324|6648
1635180000000|2021-10-25 16:40:00|8342.8|8340|8349.3|8346.5|8356|8353.2|8342.8|8340|3814
1635180300000|2021-10-25 16:45:00|8349.2|8346.4|8350.6|8347.8|8359.3|8356.5|8341.9|8339.1|2519
1635180600000|2021-10-25 16:50:00|8350.3|8347.5|8353.3|8350.5|8353.8|8351|8343.9|8341.1|2386
1635180900000|2021-10-25 16:55:00|8352.5|8349.7|8339.3|8336.5|8352.5|8349.7|8336.5|8333.7|2751
1635181200000|2021-10-25 17:00:00|8340.1|8337.3|8342.3|8339.5|8344.8|8342|8332.7|8329.9|2340
1635181500000|2021-10-25 17:05:00|8341.9|8339.1|8358|8355.2|8358|8355.2|8330|8327.2|4519
1635181800000|2021-10-25 17:10:00|8357.1|8354.3|8363.2|8360.4|8367.8|8365|8350.4|8347.6|3374
1635182100000|2021-10-25 17:15:00|8363.1|8360.3|8382.8|8380|8385.8|8383|8360.7|8357.9|2857
1635182400000|2021-10-25 17:20:00|8383.1|8380.3|8380.5|8377.7|8390.5|8387.7|8378|8375.2|2753
1635182700000|2021-10-25 17:25:00|8380|8377.2|8365.1|8362.3|8384|8381.2|8364.1|8361.3|2400
1635183000000|2021-10-25 17:30:00|8364.7|8361.9|8363|8360.2|8370.4|8367.6|8357.9|8355.1|3162
1635183300000|2021-10-25 17:35:00|8363.7|8360.9|8359.3|8356.5|8363.8|8361|8352.3|8349.5|1455
1635183600000|2021-10-25 17:40:00|8359.7|8356.9|8352|8349.2|8364.3|8361.5|8349.9|8347.1|1208
1635183900000|2021-10-25 17:45:00|8352.9|8350.1|8366.9|8364.1|8370.1|8367.3|8352.9|8350.1|2239
1635184200000|2021-10-25 17:50:00|8366.5|8363.7|8367.1|8364.3|8374.7|8371.9|8365.9|8363.1|1874
1635184500000|2021-10-25 17:55:00|8366.9|8364.1|8365.3|8362.5|8371.9|8369.1|8362.2|8359.4|1156
1635184800000|2021-10-25 18:00:00|8364.5|8361.7|8369.2|8366.4|8373.6|8370.8|8362.3|8359.5|1186
1635185100000|2021-10-25 18:05:00|8368.7|8365.9|8357.2|8354.4|8372.7|8369.9|8355.2|8352.4|1923
1635185400000|2021-10-25 18:10:00|8358|8355.2|8347.7|8344.9|8358.2|8355.4|8335.2|8332.4|3412
1635185700000|2021-10-25 18:15:00|8346.7|8343.9|8342.1|8339.3|8350.6|8347.8|8333.1|8330.3|3143
1635186000000|2021-10-25 18:20:00|8341.3|8338.5|8346.1|8343.3|8349.6|8346.8|8337.8|8335|2890
1635186300000|2021-10-25 18:25:00|8346.6|8343.8|8348.2|8345.4|8356.8|8354|8333.9|8331.1|8051
1635186600000|2021-10-25 18:30:00|8348.1|8345.3|8320.7|8317.9|8349.8|8346.5|8316.6|8313.8|4333
1635186900000|2021-10-25 18:35:00|8320.6|8317.8|8321.3|8318.5|8328.2|8325.4|8313.8|8311|1764
1635187200000|2021-10-25 18:40:00|8321.5|8318.7|8323.3|8320.5|8328.3|8325.5|8321.3|8318.5|831
1635187500000|2021-10-25 18:45:00|8323.2|8320.4|8322.8|8320|8327.3|8324.5|8320.5|8317.7|481
1635187800000|2021-10-25 18:50:00|8322.4|8319.6|8323.5|8320.7|8325.3|8322.5|8321.2|8318.4|568
1635188100000|2021-10-25 18:55:00|8324.3|8321.5|8330.3|8327.5|8330.4|8327.6|8322.5|8319.7|497
1635188400000|2021-10-25 19:00:00|8330.4|8327.6|8331.3|8328.5|8331.4|8328.6|8328.4|8325.6|367
1635188700000|2021-10-25 19:05:00|8331.4|8328.6|8330.4|8327.6|8332.3|8329.5|8330.3|8327.5|264
1635189000000|2021-10-25 19:10:00|8330.8|8328|8330.5|8327.7|8331.3|8328.5|8327.3|8324.5|484
1635189300000|2021-10-25 19:15:00|8330.9|8328.1|8329.7|8326.9|8334.4|8331.6|8328.5|8325.7|357
1635189600000|2021-10-25 19:20:00|8329.5|8326.7|8328.7|8325.9|8330.6|8327.8|8327.1|8324.3|248
1635189900000|2021-10-25 19:25:00|8328.6|8325.8|8333.6|8330.8|8334.6|8331.8|8327.7|8324.9|350
1635190200000|2021-10-25 19:30:00|8332.7|8329.9|8329.5|8326.7|8333.4|8330.6|8328.7|8325.9|246
1635190500000|2021-10-25 19:35:00|8329.7|8326.9|8325.6|8322.8|8329.7|8326.9|8323.6|8320.8|374
1635190800000|2021-10-25 19:40:00|8325.8|8323|8318.9|8316.1|8326.6|8323.8|8317.9|8315.1|431
1635191100000|2021-10-25 19:45:00|8318.7|8315.9|8321.1|8318.3|8322.1|8319.3|8318|8315.2|295
1635191400000|2021-10-25 19:50:00|8321.5|8318.7|8321.1|8318.3|8323.8|8321|8319.1|8316.3|362
1635191700000|2021-10-25 19:55:00|8321.4|8318.6|8318.7|8315.9|8322.1|8319.3|8315.3|8312.5|640
1635192000000|2021-10-25 20:00:00|8318.3|8315.5|8319.3|8316.5|8322|8319.2|8318.3|8315.5|380
1635192300000|2021-10-25 20:05:00|8319.1|8316.3|8321.1|8318.3|8321.1|8318.3|8319|8316.2|195
1635192600000|2021-10-25 20:10:00|8320.7|8317.9|8323.2|8320.4|8324|8321.2|8320.1|8317.3|259
1635192900000|2021-10-25 20:15:00|8323.6|8320.8|8328.2|8325.4|8330.2|8327.4|8323.6|8320.8|370
1635193200000|2021-10-25 20:20:00|8328.1|8325.3|8333.1|8330.3|8337|8334.2|8328.1|8325.3|577
1635193500000|2021-10-25 20:25:00|8333|8330.2|8337.1|8334.3|8337.1|8334.3|8332|8329.2|191
1635193800000|2021-10-25 20:30:00|8336.7|8333.9|8337.1|8334.3|8340|8337.2|8336.5|8333.7|202
1635194100000|2021-10-25 20:35:00|8338|8335.2|8336.2|8333.4|8339.1|8336.3|8336.2|8333.4|189
1635194400000|2021-10-25 20:40:00|8335.9|8333.1|8339.2|8336.4|8340.1|8337.3|8334.2|8331.4|193
1635194700000|2021-10-25 20:45:00|8339.5|8336.7|8342|8339.2|8342.1|8339.3|8335.2|8332.4|386
1635195000000|2021-10-25 20:50:00|8342.1|8339.3|8340.5|8337.7|8342.5|8339.7|8337.5|8334.7|413
1635195300000|2021-10-25 20:55:00|8340.1|8337.3|8346|8343.2|8346|8343.2|8339.9|8337.1|316
1635199200000|2021-10-25 22:00:00|8347.2|8344.4|8342.6|8339.8|8351.6|8348.8|8340.7|8337.8|349
1635199500000|2021-10-25 22:05:00|8342.2|8339.4|8343.5|8340.7|8344.6|8341.8|8342.2|8339.4|71
1635199800000|2021-10-25 22:10:00|8343.6|8340.8|8339.8|8337|8345.7|8342.9|8339|8336.2|196
1635200100000|2021-10-25 22:15:00|8339.7|8336.9|8341.7|8338.9|8341.7|8338.9|8338.8|8336|98
1635200400000|2021-10-25 22:20:00|8341.6|8338.8|8340.6|8337.8|8341.8|8339|8340.3|8337.5|67
1635200700000|2021-10-25 22:25:00|8340.5|8337.7|8341.7|8338.9|8341.8|8339|8340.5|8337.7|63
1635201000000|2021-10-25 22:30:00|8341.5|8338.7|8337.1|8334.3|8341.5|8338.7|8335.9|8333.1|130
1635201300000|2021-10-25 22:35:00|8336.8|8334|8335.9|8333.1|8338.8|8336|8335.9|8333.1|74
1635201600000|2021-10-25 22:40:00|8336.6|8333.8|8337.7|8334.9|8337.8|8335|8335.9|8333.1|58
1635201900000|2021-10-25 22:45:00|8336.8|8334|8336.2|8333.4|8337.2|8334.4|8335.7|8332.9|70
1635202200000|2021-10-25 22:50:00|8335.8|8333|8337.7|8334.9|8337.8|8335|8335.8|8333|93
1635202500000|2021-10-25 22:55:00|8337.3|8334.5|8337.7|8334.9|8337.8|8335|8336.7|8333.9|31
1635202800000|2021-10-25 23:00:00|8337.8|8335|8336.8|8334|8337.8|8335|8336.3|8333.5|59
1635203100000|2021-10-25 23:05:00|8337.7|8334.9|8333.8|8331|8337.8|8335|8330.8|8328|290
1635203400000|2021-10-25 23:10:00|8334.3|8331.5|8332.8|8330|8334.3|8331.5|8331.9|8329.1|70
1635203700000|2021-10-25 23:15:00|8332.9|8330.1|8335.9|8333.1|8335.9|8333.1|8332|8329.2|89
1635204000000|2021-10-25 23:20:00|8336.3|8333.5|8335.9|8333.1|8336.9|8334.1|8335.9|8333.1|30
1635204300000|2021-10-25 23:25:00|8336.6|8333.8|8342.8|8340|8343.7|8340.9|8336.6|8333.8|147
1635204600000|2021-10-25 23:30:00|8343.3|8340.5|8345.7|8342.9|8346.1|8343.3|8341.8|8339|73
1635204900000|2021-10-25 23:35:00|8345.3|8342.5|8348.8|8346|8349.8|8347|8344.8|8342|136
1635205200000|2021-10-25 23:40:00|8348.9|8346.1|8353.8|8351|8353.8|8351|8346.7|8343.9|156
1635205500000|2021-10-25 23:45:00|8355.1|8352.3|8354.2|8351.4|8357.8|8355|8352.8|8350|257
1635205800000|2021-10-25 23:50:00|8353.8|8351|8356.2|8353.4|8357.8|8355|8350.8|8348|195
1635206100000|2021-10-25 23:55:00|8355.8|8353|8356.8|8354|8358.8|8356|8355.8|8353|139
1635206400000|2021-10-26 00:00:00|8357.5|8354.7|8352.9|8350.1|8362.3|8359.5|8352.9|8350.1|645
1635206700000|2021-10-26 00:05:00|8352.8|8350|8358.9|8356.1|8359.4|8356.6|8352|8349.2|235
1635207000000|2021-10-26 00:10:00|8359.2|8356.4|8351.8|8349|8359.7|8356.9|8350|8347.2|240
1635207300000|2021-10-26 00:15:00|8352|8349.2|8354|8351.2|8356.8|8354|8351.8|8349|173
1635207600000|2021-10-26 00:20:00|8353.6|8350.8|8350.9|8348.1|8354|8351.2|8349.6|8346.8|145
1635207900000|2021-10-26 00:25:00|8351.3|8348.5|8348.9|8346.1|8351.9|8349.1|8347.9|8345.1|77
1635208200000|2021-10-26 00:30:00|8348.2|8345.4|8348.9|8346.1|8349.9|8347.1|8346.8|8344|162
1635208500000|2021-10-26 00:35:00|8348.4|8345.6|8343.9|8341.1|8349.3|8346.5|8342|8339.2|215
1635208800000|2021-10-26 00:40:00|8343.4|8340.6|8345.9|8343.1|8346.7|8343.9|8339.8|8337|328
1635209100000|2021-10-26 00:45:00|8345.8|8343|8350.6|8347.8|8356.5|8353.7|8344.8|8342|396
1635209400000|2021-10-26 00:50:00|8351|8348.2|8352.1|8349.3|8355|8352.2|8348.6|8345.8|200
1635209700000|2021-10-26 00:55:00|8351.6|8348.8|8350|8347.2|8352.6|8349.8|8347.7|8344.9|172
1635210000000|2021-10-26 01:00:00|8349.6|8346.8|8355.2|8352.4|8356.7|8353.9|8338.7|8335.9|897
1635210300000|2021-10-26 01:05:00|8354.8|8352|8357.6|8354.8|8358.5|8355.7|8350.8|8348|291
1635210600000|2021-10-26 01:10:00|8358.1|8355.3|8356.6|8353.8|8361.6|8358.8|8353.2|8350.4|270
1635210900000|2021-10-26 01:15:00|8356.2|8353.4|8351.1|8348.3|8357.6|8354.8|8349.6|8346.8|409
1635211200000|2021-10-26 01:20:00|8350.7|8347.9|8348.1|8345.3|8350.7|8347.9|8346.6|8343.8|323
1635211500000|2021-10-26 01:25:00|8347.7|8344.9|8349.8|8347|8350.7|8347.9|8345.5|8342.7|212
1635211800000|2021-10-26 01:30:00|8349.7|8346.9|8337.6|8334.8|8349.7|8346.9|8337.5|8334.7|588
1635212100000|2021-10-26 01:35:00|8337.5|8334.7|8335.6|8332.8|8340.6|8337.8|8332.5|8329.7|491
1635212400000|2021-10-26 01:40:00|8335.7|8332.9|8324.5|8321.7|8338|8335.2|8324.4|8321.6|494
1635212700000|2021-10-26 01:45:00|8323.7|8320.9|8331.7|8328.9|8331.7|8328.9|8322.5|8319.7|424
1635213000000|2021-10-26 01:50:00|8331|8328.2|8332.8|8330|8339.6|8336.8|8330.6|8327.8|567
1635213300000|2021-10-26 01:55:00|8333.6|8330.8|8338.8|8336|8344.7|8341.9|8333.6|8330.8|399
1635213600000|2021-10-26 02:00:00|8338.9|8336.1|8332.9|8330.1|8338.9|8336.1|8331.9|8329.1|277
1635213900000|2021-10-26 02:05:00|8332.5|8329.7|8335.9|8333.1|8336.9|8334.1|8331.2|8328.4|227
1635214200000|2021-10-26 02:10:00|8336.8|8334|8340.9|8338.1|8342.8|8340|8333.9|8331.1|560
1635214500000|2021-10-26 02:15:00|8341.3|8338.5|8340.9|8338.1|8342.5|8339.7|8339.8|8337|188
1635214800000|2021-10-26 02:20:00|8340.5|8337.7|8341.9|8339.1|8341.9|8339.1|8338.9|8336.1|87
1635215100000|2021-10-26 02:25:00|8341.3|8338.5|8335.9|8333.1|8341.9|8339.1|8335.7|8332.9|152
1635215400000|2021-10-26 02:30:00|8335.7|8332.9|8352.8|8350|8354.7|8351.9|8335.7|8332.9|926
1635215700000|2021-10-26 02:35:00|8353.6|8350.8|8350.3|8347.5|8354.8|8352|8350.3|8347.5|224
1635216000000|2021-10-26 02:40:00|8350.7|8347.9|8355.6|8352.8|8356.6|8353.8|8345.8|8343|572
1635216300000|2021-10-26 02:45:00|8355.7|8352.9|8359.5|8356.7|8360.5|8357.7|8355.6|8352.8|416
1635216600000|2021-10-26 02:50:00|8359.6|8356.8|8365.4|8362.6|8367.3|8364.5|8359.1|8356.3|525
1635216900000|2021-10-26 02:55:00|8365.8|8363|8369.3|8366.5|8371.8|8369|8365.8|8363|399
1635217200000|2021-10-26 03:00:00|8369.8|8367|8370.5|8367.7|8371.3|8368.5|8367.9|8365.1|284
1635217500000|2021-10-26 03:05:00|8371.3|8368.5|8380.3|8377.5|8380.4|8377.6|8370.5|8367.7|689
1635217800000|2021-10-26 03:10:00|8380.8|8378|8380.4|8377.6|8385.8|8383|8374.6|8371.8|802
1635218100000|2021-10-26 03:15:00|8379.4|8376.6|8352.3|8349.5|8379.9|8377.1|8350.5|8347.7|1601
1635218400000|2021-10-26 03:20:00|8351.5|8348.7|8359.2|8356.4|8359.4|8356.6|8351.5|8348.7|519
1635218700000|2021-10-26 03:25:00|8358.5|8355.7|8357.3|8354.5|8362.2|8359.4|8356.4|8353.6|317
1635219000000|2021-10-26 03:30:00|8357.2|8354.4|8356.2|8353.4|8358.7|8355.9|8355.5|8352.7|200
1635219300000|2021-10-26 03:35:00|8356.3|8353.5|8357.4|8354.6|8357.4|8354.6|8354.5|8351.7|87
1635219600000|2021-10-26 03:40:00|8357.8|8355|8357.2|8354.4|8359.1|8356.3|8356.3|8353.5|120
1635219900000|2021-10-26 03:45:00|8356.4|8353.6|8354.7|8351.9|8356.8|8354|8352.5|8349.7|369
1635220200000|2021-10-26 03:50:00|8354.5|8351.7|8353.6|8350.8|8354.7|8351.9|8352.5|8349.7|106
1635220500000|2021-10-26 03:55:00|8353.5|8350.7|8353.4|8350.6|8354.5|8351.7|8352.8|8350|38
1635220800000|2021-10-26 04:00:00|8352|8349.2|8356.4|8353.6|8358.5|8355.7|8352|8349.2|174
1635221100000|2021-10-26 04:05:00|8356.5|8353.7|8356.4|8353.6|8358.5|8355.7|8355.6|8352.8|104
1635221400000|2021-10-26 04:10:00|8356|8353.2|8354.4|8351.6|8357.5|8354.7|8352.6|8349.8|133
1635221700000|2021-10-26 04:15:00|8354|8351.2|8355|8352.2|8357.6|8354.8|8352.6|8349.8|176
1635222000000|2021-10-26 04:20:00|8354.5|8351.7|8355.3|8352.5|8358.1|8355.3|8354.5|8351.7|340
1635222300000|2021-10-26 04:25:00|8356.4|8353.6|8361.2|8358.4|8361.2|8358.4|8355.6|8352.8|148
1635222600000|2021-10-26 04:30:00|8361.3|8358.5|8359.3|8356.5|8364.2|8361.4|8355.9|8353.1|303
1635222900000|2021-10-26 04:35:00|8358.4|8355.6|8360.3|8357.5|8361.3|8358.5|8358.3|8355.5|64
1635223200000|2021-10-26 04:40:00|8360.4|8357.6|8360.9|8358.1|8363.3|8360.5|8359.3|8356.5|182
1635223500000|2021-10-26 04:45:00|8361.3|8358.5|8360.4|8357.6|8362.3|8359.5|8359.9|8357.1|51
1635223800000|2021-10-26 04:50:00|8360.5|8357.7|8362.3|8359.5|8365.4|8362.6|8360.5|8357.7|130
1635224100000|2021-10-26 04:55:00|8362.2|8359.4|8366.7|8363.9|8367.2|8364.4|8362.2|8359.4|172
1635224400000|2021-10-26 05:00:00|8366.2|8363.4|8361.2|8358.4|8366.2|8363.4|8358.8|8356|232
1635224700000|2021-10-26 05:05:00|8360.5|8357.7|8360.2|8357.4|8361.2|8358.4|8357.2|8354.4|87
1635225000000|2021-10-26 05:10:00|8359.5|8356.7|8360.8|8358|8361.2|8358.4|8358.3|8355.5|73
1635225300000|2021-10-26 05:15:00|8360.4|8357.6|8350.2|8347.4|8362.2|8359.4|8348.2|8345.4|329
1635225600000|2021-10-26 05:20:00|8350.3|8347.5|8350.2|8347.4|8354.3|8351.5|8348.4|8345.6|216
1635225900000|2021-10-26 05:25:00|8349.7|8346.9|8350.2|8347.4|8351.2|8348.4|8349.2|8346.4|121
1635226200000|2021-10-26 05:30:00|8350.7|8347.9|8340.1|8337.3|8350.7|8347.9|8338.2|8335.4|826
1635226500000|2021-10-26 05:35:00|8339.4|8336.6|8338.3|8335.5|8339.4|8336.6|8335.5|8332.7|429
1635226800000|2021-10-26 05:40:00|8338.4|8335.6|8339.7|8336.9|8344.3|8341.5|8335.5|8332.7|487
1635227100000|2021-10-26 05:45:00|8340.1|8337.3|8345.2|8342.4|8346.4|8343.6|8339.1|8336.3|319
1635227400000|2021-10-26 05:50:00|8345.4|8342.6|8349.1|8346.3|8350.2|8347.4|8344.2|8341.4|365
1635227700000|2021-10-26 05:55:00|8348.6|8345.8|8345.1|8342.3|8350.1|8347.3|8342.6|8339.8|266
1635228000000|2021-10-26 06:00:00|8344.6|8341.8|8340.8|8338|8344.6|8341.8|8336.1|8333.3|689
1635228300000|2021-10-26 06:05:00|8340.3|8337.5|8338.8|8336|8343.4|8340.6|8337.9|8335.1|187
1635228600000|2021-10-26 06:10:00|8338.4|8335.6|8335|8332.2|8339.9|8337.1|8331.9|8329.1|377
1635228900000|2021-10-26 06:15:00|8334.9|8332.1|8340|8337.2|8341.9|8339.1|8333.9|8331.1|444
1635229200000|2021-10-26 06:20:00|8339.9|8337.1|8334.4|8331.6|8342.4|8339.6|8333.8|8331|388
1635229500000|2021-10-26 06:25:00|8334.8|8332|8332.9|8330.1|8335.8|8333|8332.8|8330|258
1635229800000|2021-10-26 06:30:00|8332.8|8330|8340.4|8337.6|8341|8338.2|8331.9|8329.1|476
1635230100000|2021-10-26 06:35:00|8340|8337.2|8334.9|8332.1|8341.9|8339.1|8333.4|8330.6|257
1635230400000|2021-10-26 06:40:00|8335.2|8332.4|8338|8335.2|8338.8|8336|8332.7|8329.9|245
1635230700000|2021-10-26 06:45:00|8338.7|8335.9|8331.8|8329|8342.8|8340|8331.8|8329|309
1635231000000|2021-10-26 06:50:00|8332.2|8329.4|8334.9|8332.1|8335.3|8332.5|8325.6|8322.8|705
1635231300000|2021-10-26 06:55:00|8334.8|8332|8331.7|8328.9|8335.9|8333.1|8329.8|8327|271
1635231600000|2021-10-26 07:00:00|8331.3|8328.5|8333.9|8331.1|8337.9|8335.1|8323.1|8320.3|1392
1635231900000|2021-10-26 07:05:00|8333.8|8331|8328.7|8325.9|8333.8|8331|8326.8|8324|527
1635232200000|2021-10-26 07:10:00|8328.3|8325.5|8338.6|8335.8|8338.9|8336.1|8327.9|8325.1|546
1635232500000|2021-10-26 07:15:00|8338.8|8336|8334.9|8332.1|8342.6|8339.8|8333.9|8331.1|777
1635232800000|2021-10-26 07:20:00|8334.8|8332|8334.6|8331.8|8341.8|8339|8333.9|8331.1|590
1635233100000|2021-10-26 07:25:00|8335.6|8332.8|8334|8331.2|8345.6|8342.8|8332|8329.2|1051
1635233400000|2021-10-26 07:30:00|8333.6|8330.8|8322.8|8320|8338|8335.2|8319.2|8316.4|1071
1635233700000|2021-10-26 07:35:00|8323|8320.2|8311.5|8308.7|8323.8|8321|8304.2|8301.4|2653
1635234000000|2021-10-26 07:40:00|8311.1|8308.3|8314.1|8311.3|8316.9|8314.1|8306.2|8303.4|791
1635234300000|2021-10-26 07:45:00|8314.9|8312.1|8316|8313.2|8318.9|8316.1|8312.9|8310.1|613
1635234600000|2021-10-26 07:50:00|8315.9|8313.1|8308.8|8306|8323|8320.2|8308.3|8305.5|995
1635234900000|2021-10-26 07:55:00|8308.4|8305.6|8308.4|8305.6|8310.3|8307.5|8293.4|8290.6|1966
1635235200000|2021-10-26 08:00:00|8308.3|8305.5|8325.3|8322.5|8329.1|8326.3|8307.4|8304.6|1765
1635235500000|2021-10-26 08:05:00|8324.5|8321.7|8324.5|8321.7|8341|8338.2|8321.4|8318.6|2039
1635235800000|2021-10-26 08:10:00|8325.2|8322.4|8328.2|8325.4|8329.2|8326.4|8323.4|8320.6|450
1635236100000|2021-10-26 08:15:00|8329.2|8326.4|8333.5|8330.7|8337.6|8334.8|8327.5|8324.7|853
1635236400000|2021-10-26 08:20:00|8333.7|8330.9|8334.5|8331.7|8338.7|8335.9|8330.5|8327.7|847
1635236700000|2021-10-26 08:25:00|8334.1|8331.3|8328.7|8325.9|8335.1|8332.3|8321.7|8318.9|1834
1635237000000|2021-10-26 08:30:00|8328.6|8325.8|8319.4|8316.6|8329.6|8326.8|8313.8|8311|1212
1635237300000|2021-10-26 08:35:00|8319.3|8316.5|8315.5|8312.7|8320.3|8317.5|8311.4|8308.6|711
1635237600000|2021-10-26 08:40:00|8315.9|8313.1|8310.3|8307.5|8317.4|8314.6|8309.2|8303.1|1251
1635237900000|2021-10-26 08:45:00|8310.8|8308|8310.6|8307.8|8312.3|8309.5|8302.5|8299.7|1450
1635238200000|2021-10-26 08:50:00|8311|8308.2|8305.9|8303.1|8311.5|8308.7|8302.9|8300.1|681
1635238500000|2021-10-26 08:55:00|8305.7|8302.9|8303.9|8301.1|8306.9|8304.1|8298.4|8295.6|799
1635238800000|2021-10-26 09:00:00|8303.7|8300.9|8301.8|8299|8311.7|8308.9|8298.9|8296.1|955
1635239100000|2021-10-26 09:05:00|8302.2|8299.4|8289.3|8286.5|8303.8|8301|8288.2|8285.4|1362
1635239400000|2021-10-26 09:10:00|8289.7|8286.9|8294.2|8291.4|8300.2|8297.4|8289.2|8286.4|929
1635239700000|2021-10-26 09:15:00|8293.8|8291|8297.6|8294.8|8297.6|8294.8|8287.6|8284.8|886
1635240000000|2021-10-26 09:20:00|8296.8|8294|8285.4|8282.6|8302.2|8299.4|8284.4|8281.6|1294
1635240300000|2021-10-26 09:25:00|8285.5|8282.7|8282.8|8280|8287.7|8284.9|8279.8|8277|1215
1635240600000|2021-10-26 09:30:00|8282.3|8279.5|8280.6|8277.8|8287.8|8285|8278.8|8276|606
1635240900000|2021-10-26 09:35:00|8280.3|8277.5|8281.6|8278.8|8281.6|8278.8|8275.9|8273.1|1076
1635241200000|2021-10-26 09:40:00|8280.9|8278.1|8292.7|8289.9|8293|8290.2|8273.9|8271.1|1480
1635241500000|2021-10-26 09:45:00|8291.9|8289.1|8303.9|8301.1|8305.1|8302.3|8287.2|8284.4|842
1635241800000|2021-10-26 09:50:00|8304.6|8301.8|8301.6|8298.8|8306.9|8304.1|8298.1|8295.3|1544
1635242100000|2021-10-26 09:55:00|8301.7|8298.9|8309.7|8306.9|8309.7|8306.9|8298.6|8295.8|540
1635242400000|2021-10-26 10:00:00|8310.1|8307.3|8307.9|8305.1|8322.3|8319.5|8303.7|8300.9|1969
1635242700000|2021-10-26 10:05:00|8307.6|8304.8|8306.3|8303.5|8308.3|8305.5|8303.6|8300.8|364
1635243000000|2021-10-26 10:10:00|8307.2|8304.4|8317.5|8314.7|8318.9|8316.1|8305.2|8302.4|885
1635243300000|2021-10-26 10:15:00|8317.9|8315.1|8321.9|8319.1|8323.8|8321|8314.9|8312.1|746
1635243600000|2021-10-26 10:20:00|8322.3|8319.5|8315|8312.2|8322.7|8319.9|8307.3|8304.5|890
1635243900000|2021-10-26 10:25:00|8315.5|8312.7|8315.9|8313.1|8321|8318.2|8312.1|8309.3|339
1635244200000|2021-10-26 10:30:00|8315.5|8312.7|8320.9|8318.1|8321.8|8319|8312.1|8309.3|459
1635244500000|2021-10-26 10:35:00|8321|8318.2|8340.2|8337.4|8343.1|8340.3|8317.7|8314.9|2280
1635244800000|2021-10-26 10:40:00|8339.9|8337.1|8339.6|8336.8|8342.2|8339.4|8334.5|8331.7|947
1635245100000|2021-10-26 10:45:00|8338.7|8335.9|8351.3|8348.5|8351.7|8348.9|8338.6|8335.8|851
1635245400000|2021-10-26 10:50:00|8351.5|8348.7|8348.2|8345.4|8351.8|8349|8343.5|8340.7|1074
1635245700000|2021-10-26 10:55:00|8348.3|8345.5|8347.2|8344.4|8351.2|8348.4|8343.2|8340.4|685
1635246000000|2021-10-26 11:00:00|8347.3|8344.5|8353.3|8350.5|8356.2|8353.4|8347.2|8344.4|812
1635246300000|2021-10-26 11:05:00|8353.7|8350.9|8362.2|8359.4|8370|8367.2|8352.2|8349.4|1995
1635246600000|2021-10-26 11:10:00|8361.2|8358.4|8361|8358.2|8364.2|8361.4|8360|8357.2|649
1635246900000|2021-10-26 11:15:00|8360.3|8357.5|8363.1|8360.3|8363.9|8361.1|8359.9|8357.1|417
1635247200000|2021-10-26 11:20:00|8363|8360.2|8374.8|8372|8376.6|8373.8|8362|8359.2|1255
1635247500000|2021-10-26 11:25:00|8374.9|8372.1|8373.7|8370.9|8375.8|8373|8372.7|8369.9|480
1635247800000|2021-10-26 11:30:00|8373.4|8370.6|8378.7|8375.9|8379.7|8376.9|8372.7|8369.9|777
1635248100000|2021-10-26 11:35:00|8378.6|8375.8|8378.1|8375.3|8380.6|8377.8|8375.6|8372.8|591
1635248400000|2021-10-26 11:40:00|8378.5|8375.7|8373.6|8370.8|8380.5|8377.7|8373.6|8370.8|626
1635248700000|2021-10-26 11:45:00|8373.7|8370.9|8371.4|8368.6|8375.6|8372.8|8367.7|8364.9|935
1635249000000|2021-10-26 11:50:00|8372.4|8369.6|8378.7|8375.9|8382.6|8379.8|8372.4|8369.6|663
1635249300000|2021-10-26 11:55:00|8377.9|8375.1|8369.4|8366.6|8379.7|8376.9|8369.4|8366.6|913
1635249600000|2021-10-26 12:00:00|8369.5|8366.7|8376.9|8374.1|8378.3|8375.5|8368.3|8365.5|998
1635249900000|2021-10-26 12:05:00|8377.4|8374.6|8394|8391.2|8397.1|8394.3|8377.4|8374.6|2337
1635250200000|2021-10-26 12:10:00|8394.1|8391.3|8389.3|8386.5|8401.5|8398.7|8387.3|8384.5|2824
1635250500000|2021-10-26 12:15:00|8389.4|8386.6|8384.7|8381.9|8389.4|8386.6|8377.6|8374.8|1623
1635250800000|2021-10-26 12:20:00|8385.1|8382.3|8395.6|8392.8|8396.9|8394.1|8385.1|8382.3|1100
1635251100000|2021-10-26 12:25:00|8395.7|8392.9|8396.7|8393.9|8400.7|8397.9|8391.8|8389|935
1635251400000|2021-10-26 12:30:00|8396.1|8393.3|8391.1|8388.3|8396.6|8393.8|8388.1|8385.3|1075
1635251700000|2021-10-26 12:35:00|8391.2|8388.4|8382.6|8379.8|8393.8|8391|8379.6|8376.8|2287
1635252000000|2021-10-26 12:40:00|8382.4|8379.6|8388.4|8385.6|8393.9|8391.1|8380.6|8377.8|1476
1635252300000|2021-10-26 12:45:00|8389.2|8386.4|8386.2|8383.4|8391.2|8388.4|8384.4|8381.6|1039
1635252600000|2021-10-26 12:50:00|8385.4|8382.6|8387.3|8384.5|8389.4|8386.6|8384.4|8381.6|601
1635252900000|2021-10-26 12:55:00|8387.4|8384.6|8385.3|8382.5|8392|8389.2|8383.3|8380.5|852
1635253200000|2021-10-26 13:00:00|8385.9|8383.1|8359.5|8356.7|8387.6|8384.8|8354.6|8351.8|5444
1635253500000|2021-10-26 13:05:00|8358.5|8355.7|8364.1|8361.3|8370|8367.2|8355.8|8353|3154
1635253800000|2021-10-26 13:10:00|8363.7|8360.9|8357.4|8354.6|8367.5|8364.7|8348.6|8345.8|2744
1635254100000|2021-10-26 13:15:00|8358.2|8355.4|8353|8350.2|8380.8|8378|8349.2|8346.4|5970
1635254400000|2021-10-26 13:20:00|8353.1|8350.3|8366.3|8363.5|8369|8366.2|8348.1|8345.3|3087
1635254700000|2021-10-26 13:25:00|8366.5|8363.7|8349.8|8347|8368.3|8365.5|8346.8|8344|3082
1635255000000|2021-10-26 13:30:00|8349.7|8346.9|8316.7|8313.9|8356.3|8353.5|8315.8|8313|11007
1635255300000|2021-10-26 13:35:00|8315.8|8313|8320.6|8317.8|8330.7|8327.9|8307.1|8304.3|10874
1635255600000|2021-10-26 13:40:00|8319.7|8316.9|8325.1|8322.3|8325.1|8322.3|8310.7|8307.9|5369
1635255900000|2021-10-26 13:45:00|8324.3|8321.5|8363.4|8360.6|8365.8|8363|8324.3|8321.5|9356
1635256200000|2021-10-26 13:50:00|8363|8360.2|8347|8344.2|8370.3|8367.5|8346.2|8343.4|5254
1635256500000|2021-10-26 13:55:00|8347.2|8344.4|8338|8335.2|8347.6|8344.8|8332.5|8329.7|4131
1635256800000|2021-10-26 14:00:00|8337.6|8334.8|8344|8341.2|8347.1|8344.3|8326.8|8324|3783
1635257100000|2021-10-26 14:05:00|8344.5|8341.7|8358.5|8355.7|8359.5|8356.7|8340.7|8337.9|5314
1635257400000|2021-10-26 14:10:00|8357.6|8354.8|8367.7|8364.9|8370.7|8367.9|8350.8|8348|3669
1635257700000|2021-10-26 14:15:00|8367.8|8365|8380.3|8377.5|8387.2|8384.4|8363.9|8361.1|7566
1635258000000|2021-10-26 14:20:00|8380.8|8378|8384.2|8381.4|8387.8|8385|8371.7|8368.9|4016
1635258300000|2021-10-26 14:25:00|8384.3|8381.5|8377.2|8374.4|8384.3|8381.5|8370.4|8367.6|2702
1635258600000|2021-10-26 14:30:00|8376.8|8374|8371.8|8369|8377.7|8374.9|8365|8362.2|2365
1635258900000|2021-10-26 14:35:00|8372.1|8369.3|8382.7|8379.9|8384.7|8381.9|8363.9|8361.1|2412
1635259200000|2021-10-26 14:40:00|8382.4|8379.6|8388.7|8385.9|8389.6|8386.8|8376|8373.2|2605
1635259500000|2021-10-26 14:45:00|8389|8386.2|8403.8|8401|8405.8|8403|8385.6|8382.8|4237
1635259800000|2021-10-26 14:50:00|8403.9|8401.1|8393.1|8390.3|8410.8|8408|8392.9|8390.1|6269
1635260100000|2021-10-26 14:55:00|8393.8|8391|8400.5|8397.7|8402.8|8400|8390.3|8387.5|3122
1635260400000|2021-10-26 15:00:00|8399.7|8396.9|8387|8384.2|8409.2|8406.4|8385.7|8382.9|4078
1635260700000|2021-10-26 15:05:00|8387.2|8384.4|8394.9|8392.1|8395|8392.2|8385|8382.2|2708
1635261000000|2021-10-26 15:10:00|8395|8392.2|8398|8395.2|8403.8|8401|8394|8391.2|2074
1635261300000|2021-10-26 15:15:00|8397.9|8395.1|8413.2|8410.4|8415.2|8412.4|8396.7|8393.9|3280
1635261600000|2021-10-26 15:20:00|8413.4|8410.6|8415.2|8412.4|8421.6|8418.8|8413.4|8410.6|3772
1635261900000|2021-10-26 15:25:00|8416.1|8413.3|8413.3|8410.5|8418.5|8415.7|8409|8406.2|2422
1635262200000|2021-10-26 15:30:00|8413.5|8410.7|8398.7|8395.9|8420.2|8417.4|8396.8|8394|4614
1635262500000|2021-10-26 15:35:00|8398.8|8396|8422|8419.2|8423.1|8420.3|8398.8|8396|3424
1635262800000|2021-10-26 15:40:00|8422.9|8420.1|8425.5|8422.7|8429.4|8426.6|8419.6|8416.8|4466
1635263100000|2021-10-26 15:45:00|8425.6|8422.8|8427.6|8424.8|8431.1|8428.3|8419.7|8416.9|2244
1635263400000|2021-10-26 15:50:00|8427.7|8424.9|8431.8|8429|8433.8|8431|8426.9|8424.1|3649
1635263700000|2021-10-26 15:55:00|8432.6|8429.8|8431.2|8428.4|8439.5|8436.7|8426.6|8423.8|5825
1635264000000|2021-10-26 16:00:00|8431.3|8428.5|8428.4|8425.6|8445.8|8443|8425|8422.2|7570
1635264300000|2021-10-26 16:05:00|8428.5|8425.7|8432.5|8429.7|8437.1|8434.3|8423.6|8420.8|3931
1635264600000|2021-10-26 16:10:00|8432.1|8429.3|8443.2|8440.4|8443.2|8440.4|8429.7|8426.9|2970
1635264900000|2021-10-26 16:15:00|8443.6|8440.8|8450.7|8447.9|8452.8|8450|8443.2|8440.4|4673
1635265200000|2021-10-26 16:20:00|8450.3|8447.5|8442.7|8439.9|8451.7|8448.9|8440|8437.2|2857
1635265500000|2021-10-26 16:25:00|8442.6|8439.8|8441.3|8438.5|8448.4|8445.6|8440.2|8437.4|1531
1635265800000|2021-10-26 16:30:00|8440.9|8438.1|8437.2|8434.4|8447.7|8444.9|8436.4|8433.6|2301
1635266100000|2021-10-26 16:35:00|8437.1|8434.3|8435.8|8433|8441.7|8438.9|8433.3|8430.5|2624
1635266400000|2021-10-26 16:40:00|8436.2|8433.4|8433.4|8430.6|8437|8434.2|8428.2|8425.4|1598
1635266700000|2021-10-26 16:45:00|8433.5|8430.7|8442.9|8440.1|8446.4|8443.6|8431.5|8428.7|2071
1635267000000|2021-10-26 16:50:00|8443|8440.2|8439.9|8437.1|8445.9|8443.1|8439|8436.2|796
1635267300000|2021-10-26 16:55:00|8439.5|8436.7|8434.5|8431.7|8441.7|8438.9|8433.1|8430.3|1771
1635267600000|2021-10-26 17:00:00|8434.4|8431.6|8433.5|8430.7|8439.2|8436.4|8430.6|8427.8|1493
1635267900000|2021-10-26 17:05:00|8433.4|8430.6|8448.6|8445.8|8448.6|8445.8|8431.4|8428.6|1973
1635268200000|2021-10-26 17:10:00|8448.1|8445.3|8442.5|8439.7|8452.3|8449.5|8442.4|8439.6|1469
1635268500000|2021-10-26 17:15:00|8442.4|8439.6|8447.9|8445.1|8449.3|8446.5|8436.9|8434.1|1466
1635268800000|2021-10-26 17:20:00|8447.5|8444.7|8429.7|8426.9|8447.5|8444.7|8427.8|8424.7|2667
1635269100000|2021-10-26 17:25:00|8430.1|8427.3|8426.8|8424|8439.8|8437|8424.5|8421.7|2584
1635269400000|2021-10-26 17:30:00|8427.7|8424.9|8427.9|8425.1|8430.3|8427.5|8423|8420.2|2268
1635269700000|2021-10-26 17:35:00|8427.8|8425|8433.6|8430.8|8434.1|8431.3|8427|8424.2|936
1635270000000|2021-10-26 17:40:00|8433.8|8431|8430.8|8428|8434.6|8431.8|8426.9|8424.1|695
1635270300000|2021-10-26 17:45:00|8432.5|8429.7|8434.6|8431.8|8436.7|8433.9|8430.7|8427.9|1204
1635270600000|2021-10-26 17:50:00|8434.5|8431.7|8434.5|8431.7|8436.5|8433.7|8432.1|8429.3|688
1635270900000|2021-10-26 17:55:00|8434.6|8431.8|8435.4|8432.6|8437.6|8434.8|8432.5|8429.7|674
1635271200000|2021-10-26 18:00:00|8435.1|8432.3|8434.9|8432.1|8437.4|8434.6|8427.7|8424.9|1492
1635271500000|2021-10-26 18:05:00|8435.3|8432.5|8431.5|8428.7|8439.6|8436.8|8431.5|8428.7|1592
1635271800000|2021-10-26 18:10:00|8431.7|8428.9|8437|8434.2|8438.5|8435.7|8429.5|8426.7|2181
1635272100000|2021-10-26 18:15:00|8436.9|8434.1|8437.4|8434.6|8442.4|8439.6|8434.7|8431.9|2180
1635272400000|2021-10-26 18:20:00|8437.8|8435|8440.2|8437.4|8443.1|8440.3|8434.8|8432|2949
1635272700000|2021-10-26 18:25:00|8440.7|8437.9|8432.5|8429.7|8442|8439.2|8427.4|8424.6|5959
1635273000000|2021-10-26 18:30:00|8432.4|8429.6|8425.5|8422.7|8433.2|8430.4|8425.3|8422.5|2854
1635273300000|2021-10-26 18:35:00|8425.6|8422.8|8424|8421.2|8427.5|8424.7|8421.6|8418.8|1962
1635273600000|2021-10-26 18:40:00|8423.8|8421|8418|8415.2|8424|8421.2|8416.2|8413.4|1102
1635273900000|2021-10-26 18:45:00|8418.1|8415.3|8422.1|8419.3|8425.5|8422.7|8418|8415.2|509
1635274200000|2021-10-26 18:50:00|8422.4|8419.6|8425.9|8423.1|8427.7|8424.9|8422.4|8419.6|522
1635274500000|2021-10-26 18:55:00|8426.1|8423.3|8427.7|8424.9|8427.8|8425|8424.8|8422|412
1635274800000|2021-10-26 19:00:00|8427.8|8425|8423.8|8421|8427.8|8425|8423.8|8421|329
1635275100000|2021-10-26 19:05:00|8423|8420.2|8428.8|8426|8428.8|8426|8421.9|8419.1|354
1635275400000|2021-10-26 19:10:00|8429.1|8426.3|8428|8425.2|8429.1|8426.3|8426.8|8424|176
1635275700000|2021-10-26 19:15:00|8427.9|8425.1|8428.6|8425.8|8430.5|8427.7|8426.9|8424.1|415
1635276000000|2021-10-26 19:20:00|8428.5|8425.7|8428.6|8425.8|8429.6|8426.8|8426.5|8423.7|218
1635276300000|2021-10-26 19:25:00|8428.7|8425.9|8429.4|8426.6|8430.4|8427.6|8428.4|8425.6|164
1635276600000|2021-10-26 19:30:00|8429.6|8426.8|8432.2|8429.4|8432.2|8429.4|8428.6|8425.8|402
1635276900000|2021-10-26 19:35:00|8431.8|8429|8428.4|8425.6|8432.2|8429.4|8428.4|8425.6|198
1635277200000|2021-10-26 19:40:00|8429.1|8426.3|8432.1|8429.3|8432.1|8429.3|8429.1|8426.3|111
1635277500000|2021-10-26 19:45:00|8431.4|8428.6|8429.4|8426.6|8432.1|8429.3|8429.4|8426.6|242
1635277800000|2021-10-26 19:50:00|8430.1|8427.3|8430.2|8427.4|8431.1|8428.3|8427.1|8424.3|254
1635278100000|2021-10-26 19:55:00|8431.1|8428.3|8427.4|8424.6|8432.1|8429.3|8426.4|8423.6|418
1635278400000|2021-10-26 20:00:00|8426.4|8423.6|8426.2|8423.4|8427.7|8424.9|8424.2|8421.4|394
1635278700000|2021-10-26 20:05:00|8426.3|8423.5|8433.8|8431|8434.4|8431.6|8426.1|8423.3|389
1635279000000|2021-10-26 20:10:00|8433.1|8430.3|8433|8430.2|8433.8|8431|8431.8|8429|155
1635279300000|2021-10-26 20:15:00|8432.9|8430.1|8432.9|8430.1|8433.8|8431|8431|8428.2|221
1635279600000|2021-10-26 20:20:00|8433|8430.2|8433.9|8431.1|8434|8431.2|8432.8|8430|98
1635279900000|2021-10-26 20:25:00|8433.8|8431|8429.6|8425.6|8434.9|8432.1|8429.3|8425.6|210
1635280200000|2021-10-26 20:30:00|8432.2|8422.2|8414|8411.2|8432.2|8425.6|8403.8|8401|1552
1635280500000|2021-10-26 20:35:00|8414.4|8411.6|8416.5|8413.7|8417.1|8414.3|8413.9|8411.1|291
1635280800000|2021-10-26 20:40:00|8416.6|8413.8|8414.4|8411.6|8419.1|8416.3|8412.5|8409.7|311
1635281100000|2021-10-26 20:45:00|8415.1|8412.3|8414.5|8411.7|8418|8415.2|8412.5|8409.7|327
1635281400000|2021-10-26 20:50:00|8414.6|8411.8|8414.1|8411.3|8420.2|8417.4|8412.1|8409.3|428
1635281700000|2021-10-26 20:55:00|8414.5|8411.7|8412.3|8409.5|8416|8413.2|8411.4|8408.6|205
1635285600000|2021-10-26 22:00:00|8407.7|8404.9|8401.8|8399|8412.6|8409.8|8400.5|8397.7|344
1635285900000|2021-10-26 22:05:00|8402.5|8399.7|8399.4|8396.6|8404.3|8401.5|8394.6|8391.8|409
1635286200000|2021-10-26 22:10:00|8398.9|8396.1|8403.8|8401|8403.8|8401|8397.4|8394.6|323
1635286500000|2021-10-26 22:15:00|8403.7|8400.9|8399.8|8397|8403.8|8401|8399.3|8396.5|69
1635286800000|2021-10-26 22:20:00|8400.2|8397.4|8396.5|8393.7|8402.5|8399.7|8396.2|8393.4|111
1635287100000|2021-10-26 22:25:00|8397.5|8394.7|8394.4|8391.6|8397.5|8394.7|8393.9|8391.1|223
1635287400000|2021-10-26 22:30:00|8394.8|8392|8391.6|8388.8|8395.1|8392.3|8388.9|8386.1|367
1635287700000|2021-10-26 22:35:00|8391.8|8389|8391.7|8388.9|8393.6|8390.8|8391.7|8388.9|102
1635288000000|2021-10-26 22:40:00|8392.1|8389.3|8388.7|8385.9|8392.7|8389.9|8388.7|8385.9|185
1635288300000|2021-10-26 22:45:00|8388.9|8386.1|8388.7|8385.9|8388.9|8386.1|8387.9|8385.1|75
1635288600000|2021-10-26 22:50:00|8388.2|8385.4|8393.7|8390.9|8393.8|8391|8387.8|8385|154
1635288900000|2021-10-26 22:55:00|8394.6|8391.8|8392.7|8389.9|8394.6|8391.8|8391.8|8388.8|96
1635289200000|2021-10-26 23:00:00|8392.8|8390|8391.7|8388.9|8392.8|8390|8390.9|8388.1|51
1635289500000|2021-10-26 23:05:00|8392.2|8389.4|8392.7|8389.9|8392.7|8389.9|8390.9|8388.1|45
1635289800000|2021-10-26 23:10:00|8393|8390.2|8395.6|8392.8|8395.6|8392.8|8392.7|8389.9|110
1635290100000|2021-10-26 23:15:00|8396.4|8393.6|8400.6|8397.8|8400.6|8397.8|8396.4|8393.6|127
1635290400000|2021-10-26 23:20:00|8400.8|8398|8404.5|8401.7|8404.6|8401.8|8399.5|8396.7|211
1635290700000|2021-10-26 23:25:00|8404.6|8401.8|8402.6|8399.8|8405.5|8402.7|8399.6|8396.8|157
1635291000000|2021-10-26 23:30:00|8401.6|8398.8|8401.6|8398.8|8402.6|8399.8|8401.6|8398.8|37
1635291300000|2021-10-26 23:35:00|8401.2|8398.4|8396.6|8393.8|8401.6|8398.8|8395.2|8392.4|138
1635291600000|2021-10-26 23:40:00|8396.2|8393.4|8390.6|8387.8|8396.6|8393.8|8388.8|8386|226
1635291900000|2021-10-26 23:45:00|8390.7|8387.9|8395.4|8392.6|8396|8393.2|8390.6|8387.8|153
1635292200000|2021-10-26 23:50:00|8395.5|8392.7|8391.5|8388.7|8396.4|8393.6|8390.5|8387.7|75
1635292500000|2021-10-26 23:55:00|8391.4|8388.6|8392.4|8389.6|8392.4|8389.6|8382.6|8379.8|434
1635292800000|2021-10-27 00:00:00|8392.7|8389.9|8400.1|8397.3|8403.6|8400.8|8391.6|8388.8|602
1635293100000|2021-10-27 00:05:00|8400.5|8397.7|8398.2|8395.4|8402.5|8399.7|8394|8391.2|265
1635293400000|2021-10-27 00:10:00|8396|8393.2|8398.2|8395.4|8399.8|8397|8396|8393.2|96
1635293700000|2021-10-27 00:15:00|8398.3|8395.5|8405.5|8402.7|8406.2|8403.4|8398.2|8395.4|318
1635294000000|2021-10-27 00:20:00|8405.2|8402.4|8405.2|8402.4|8409.2|8406.4|8404.3|8401.5|273
1635294300000|2021-10-27 00:25:00|8405.7|8402.9|8404.2|8401.4|8406.8|8404|8403.8|8401|82
1635294600000|2021-10-27 00:30:00|8404.3|8401.5|8405.4|8402.6|8411.1|8408.3|8404.1|8401.3|258
1635294900000|2021-10-27 00:35:00|8405.8|8403|8408.4|8405.6|8409.4|8406.6|8403.4|8400.6|180
1635295200000|2021-10-27 00:40:00|8408.9|8406.1|8410.1|8407.3|8414|8411.2|8408.4|8405.6|279
1635295500000|2021-10-27 00:45:00|8410.8|8408|8412.1|8409.3|8414|8411.2|8410.1|8407.3|146
1635295800000|2021-10-27 00:50:00|8412.2|8409.4|8408.1|8405.3|8412.2|8409.4|8407.1|8404.3|150
1635296100000|2021-10-27 00:55:00|8408.7|8405.9|8415.1|8412.3|8415.1|8412.3|8407.2|8404.4|243
1635296400000|2021-10-27 01:00:00|8414.1|8411.3|8407|8404.2|8417.1|8414.3|8400.1|8397.3|761
1635296700000|2021-10-27 01:05:00|8407.9|8405.1|8403.2|8400.4|8411|8408.2|8400.2|8397.4|640
1635297000000|2021-10-27 01:10:00|8402.7|8399.9|8394.9|8392.1|8405.3|8402.5|8394.9|8392.1|414
1635297300000|2021-10-27 01:15:00|8395.3|8392.5|8394.3|8391.5|8395.3|8392.5|8388.4|8385.6|703
1635297600000|2021-10-27 01:20:00|8394.1|8391.3|8394.3|8391.5|8399.3|8396.5|8391.3|8388.5|374
1635297900000|2021-10-27 01:25:00|8393.9|8391.1|8383.5|8380.7|8394.1|8391.3|8382.5|8377.2|738
1635298200000|2021-10-27 01:30:00|8382.6|8379.8|8377.8|8375|8384.5|8381.7|8372.9|8370.1|865
1635298500000|2021-10-27 01:35:00|8377.1|8374.3|8382.6|8379.8|8383.6|8380.8|8374.8|8372|424
1635298800000|2021-10-27 01:40:00|8382.8|8380|8371.6|8368.8|8383.6|8380.8|8369.9|8367.1|645
1635299100000|2021-10-27 01:45:00|8371.7|8368.9|8363.7|8360.9|8371.7|8368.9|8358.1|8355.3|1427
1635299400000|2021-10-27 01:50:00|8362.7|8359.9|8367.9|8365.1|8368.4|8365.6|8360.9|8358.1|526
1635299700000|2021-10-27 01:55:00|8367.4|8364.6|8364.3|8361.5|8374.2|8371.4|8363.9|8361.1|950
1635300000000|2021-10-27 02:00:00|8364.4|8361.6|8374.1|8371.3|8376|8373.2|8363.2|8360.4|646
1635300300000|2021-10-27 02:05:00|8374.5|8371.7|8370.4|8367.6|8379.6|8376.8|8367.4|8364.6|774
1635300600000|2021-10-27 02:10:00|8370.3|8367.5|8363.4|8360.6|8370.4|8367.6|8363.4|8360.6|520
1635300900000|2021-10-27 02:15:00|8363.5|8360.7|8365|8362.2|8365.5|8362.7|8363.5|8360.7|167
1635301200000|2021-10-27 02:20:00|8365.4|8362.6|8363.3|8360.5|8366.4|8363.6|8358.6|8355.8|450
1635301500000|2021-10-27 02:25:00|8363.5|8360.7|8365.5|8362.7|8369.7|8366.9|8359.6|8356.8|472
1635301800000|2021-10-27 02:30:00|8364.7|8361.9|8361.6|8358.8|8371.5|8368.7|8360.6|8357.8|460
1635302100000|2021-10-27 02:35:00|8360.6|8357.8|8374.6|8371.8|8377.3|8374.5|8359.6|8356.8|616
1635302400000|2021-10-27 02:40:00|8373.6|8370.8|8372.9|8370.1|8379.4|8376.6|8372.4|8369.6|354
1635302700000|2021-10-27 02:45:00|8372.6|8369.8|8376.3|8373.5|8376.4|8373.6|8368.6|8365.8|276
1635303000000|2021-10-27 02:50:00|8375.9|8373.1|8376.4|8373.6|8379.5|8376.7|8373.3|8370.5|326
1635303300000|2021-10-27 02:55:00|8376.5|8373.7|8388.9|8386.1|8389.4|8386.6|8376.4|8373.6|811
1635303600000|2021-10-27 03:00:00|8388.5|8385.7|8386.5|8383.7|8390|8387.2|8384.5|8381.7|497
1635303900000|2021-10-27 03:05:00|8387.2|8384.4|8387.5|8384.7|8389.5|8386.7|8384.5|8381.7|350
1635304200000|2021-10-27 03:10:00|8386.6|8383.8|8390.5|8387.7|8390.5|8387.7|8382.3|8379.5|529
1635304500000|2021-10-27 03:15:00|8390|8387.2|8385.6|8382.8|8390.1|8387.3|8382.6|8379.8|560
1635304800000|2021-10-27 03:20:00|8385.7|8382.9|8384.4|8381.6|8387.7|8384.9|8381.7|8378.9|240
1635305100000|2021-10-27 03:25:00|8384.1|8381.3|8382.7|8379.9|8386.6|8383.8|8381.7|8378.9|190
1635305400000|2021-10-27 03:30:00|8382.4|8379.6|8377.6|8374.8|8382.4|8379.6|8377.4|8374.6|135
1635305700000|2021-10-27 03:35:00|8377.4|8374.6|8374.7|8371.9|8377.7|8374.9|8371.8|8369|217
1635306000000|2021-10-27 03:40:00|8373.9|8371.1|8374.7|8371.9|8378.5|8375.7|8371.5|8368.7|254
1635306300000|2021-10-27 03:45:00|8375|8372.2|8379.5|8376.7|8382.4|8379.6|8374.7|8371.9|341
1635306600000|2021-10-27 03:50:00|8379.4|8376.6|8375.5|8372.7|8379.5|8376.7|8375.5|8372.7|78
1635306900000|2021-10-27 03:55:00|8375.4|8372.6|8371.3|8368.5|8376.4|8373.6|8368.3|8365.5|296
1635307200000|2021-10-27 04:00:00|8370.3|8367.5|8371.3|8368.5|8372.3|8369.5|8369.5|8366.7|86
1635307500000|2021-10-27 04:05:00|8370.3|8367.5|8375.2|8372.4|8376.6|8373.8|8370.3|8367.5|153
1635307800000|2021-10-27 04:10:00|8375.6|8372.8|8373.3|8370.5|8375.6|8372.8|8371.7|8368.9|245
1635308100000|2021-10-27 04:15:00|8373.7|8370.9|8374.8|8372|8375.8|8373|8371.8|8369|79
1635308400000|2021-10-27 04:20:00|8375.7|8372.9|8375.8|8373|8378.8|8376|8375.5|8372.7|153
1635308700000|2021-10-27 04:25:00|8375.1|8372.3|8378.9|8376.1|8379.9|8377.1|8374.8|8372|154
1635309000000|2021-10-27 04:30:00|8379.3|8376.5|8375.8|8373|8379.5|8376.7|8375.8|8373|82
1635309300000|2021-10-27 04:35:00|8375.1|8372.3|8375.9|8373.1|8376.9|8374.1|8374.8|8372|113
1635309600000|2021-10-27 04:40:00|8375.8|8373|8374.4|8371.6|8376.9|8374.1|8374|8371.2|117
1635309900000|2021-10-27 04:45:00|8374|8371.2|8373|8370.2|8376.8|8374|8371.9|8369.1|93
1635310200000|2021-10-27 04:50:00|8372.7|8369.9|8371.9|8369.1|8373|8370.2|8371|8368.2|140
1635310500000|2021-10-27 04:55:00|8372|8369.2|8374.9|8372.1|8374.9|8372.1|8371|8368.2|73
1635310800000|2021-10-27 05:00:00|8374.1|8371.3|8371.1|8368.3|8374.1|8371.3|8371.1|8368.3|182
1635311100000|2021-10-27 05:05:00|8372|8369.2|8369.6|8366.8|8373|8370.2|8369.1|8366.3|109
1635311400000|2021-10-27 05:10:00|8369.2|8366.4|8367.9|8365.1|8370.1|8367.3|8367.9|8365.1|252
1635311700000|2021-10-27 05:15:00|8367.1|8364.3|8361.2|8358.4|8367.1|8364.3|8358.1|8355.3|465
1635312000000|2021-10-27 05:20:00|8361.6|8358.8|8351.5|8348.7|8362.2|8359.4|8350.5|8347.7|677
1635312300000|2021-10-27 05:25:00|8352.3|8349.5|8350.5|8347.7|8355.8|8353|8349.7|8346.9|331
1635312600000|2021-10-27 05:30:00|8351|8348.2|8355.3|8352.5|8357.3|8354.5|8341.7|8338.9|1921
1635312900000|2021-10-27 05:35:00|8355.2|8352.4|8355.4|8352.6|8356.2|8353.4|8347.8|8345|564
1635313200000|2021-10-27 05:40:00|8355.8|8353|8352.3|8349.5|8358.3|8355.5|8352.1|8349.3|353
1635313500000|2021-10-27 05:45:00|8352.4|8349.6|8352.1|8349.3|8356.1|8353.3|8350.6|8347.8|211
1635313800000|2021-10-27 05:50:00|8352.8|8350|8356.1|8353.3|8359|8356.2|8351.1|8348.3|356
1635314100000|2021-10-27 05:55:00|8355.7|8352.9|8354.3|8351.5|8356|8353.2|8351.1|8348.3|227
1635314400000|2021-10-27 06:00:00|8354.2|8351.4|8352.9|8350.1|8361.2|8358.4|8351.9|8349.1|471
1635314700000|2021-10-27 06:05:00|8352.4|8349.6|8343.3|8340.5|8352.4|8349.6|8341.5|8338.7|663
1635315000000|2021-10-27 06:10:00|8342.8|8340|8340.5|8337.7|8346.1|8343.3|8339.6|8336.8|554
1635315300000|2021-10-27 06:15:00|8340.3|8337.5|8341|8338.2|8345.5|8342.7|8338.3|8335.5|486
1635315600000|2021-10-27 06:20:00|8340.3|8337.5|8338.4|8335.6|8341.9|8339.1|8336.7|8333.9|542
1635315900000|2021-10-27 06:25:00|8338|8335.2|8339|8336.2|8344.5|8341.7|8335.9|8333.1|681
1635316200000|2021-10-27 06:30:00|8338.6|8335.8|8328.6|8325.8|8342|8339.2|8328.3|8325.5|949
1635316500000|2021-10-27 06:35:00|8328.3|8325.5|8325.4|8322.6|8329.1|8326.3|8321.5|8318.7|1271
1635316800000|2021-10-27 06:40:00|8325.5|8322.7|8333.4|8330.6|8334.1|8331.3|8323.5|8320.7|720
1635317100000|2021-10-27 06:45:00|8333.1|8330.3|8326.5|8323.7|8334.1|8331.3|8324.4|8321.6|474
1635317400000|2021-10-27 06:50:00|8326.4|8323.6|8331.5|8328.7|8333.5|8330.7|8325.6|8322.8|504
1635317700000|2021-10-27 06:55:00|8330.6|8327.8|8330.6|8327.8|8334.1|8331.3|8326.6|8323.8|869
1635318000000|2021-10-27 07:00:00|8330.3|8327.5|8339.1|8336.3|8341.5|8338.7|8324.3|8321.5|1057
1635318300000|2021-10-27 07:05:00|8339.5|8336.7|8336.1|8333.3|8343.5|8340.7|8334.6|8331.8|730
1635318600000|2021-10-27 07:10:00|8336.5|8333.7|8338.3|8335.5|8340.4|8337.6|8332.5|8329.7|537
1635318900000|2021-10-27 07:15:00|8338.4|8335.6|8338.6|8335.8|8340.4|8337.6|8335.4|8332.6|306
1635319200000|2021-10-27 07:20:00|8338.7|8335.9|8325.3|8322.5|8339.1|8336.3|8322|8319.2|926
1635319500000|2021-10-27 07:25:00|8325.7|8322.9|8322|8319.2|8328.8|8326|8321.1|8318.3|558
1635319800000|2021-10-27 07:30:00|8322.3|8319.5|8324.2|8321.4|8324.7|8321.9|8316.5|8313.7|941
1635320100000|2021-10-27 07:35:00|8323.9|8321.1|8313.5|8310.7|8325.2|8322.4|8312.8|8310|1066
1635320400000|2021-10-27 07:40:00|8313.1|8310.3|8310.3|8307.5|8316.3|8313.5|8305.3|8302.5|1188
1635320700000|2021-10-27 07:45:00|8309.5|8306.7|8304|8301.2|8311.3|8308.5|8303.2|8300.4|990
1635321000000|2021-10-27 07:50:00|8303.8|8301|8303.6|8300.8|8309.3|8306.5|8300.6|8297.8|1049
1635321300000|2021-10-27 07:55:00|8302.9|8300.1|8301.2|8298.4|8303.6|8300.8|8296.8|8294|930
1635321600000|2021-10-27 08:00:00|8300.7|8297.9|8295.8|8293|8302.7|8299.9|8294.8|8292|1274
1635321900000|2021-10-27 08:05:00|8295.7|8292.9|8292.2|8289.4|8296.8|8294|8283.9|8281.1|2565
1635322200000|2021-10-27 08:10:00|8291.9|8289.1|8292.6|8289.8|8294.5|8291.7|8283.6|8280.8|1000
1635322500000|2021-10-27 08:15:00|8293.4|8290.6|8298.4|8295.6|8309.9|8307.1|8292.5|8289.7|2139
1635322800000|2021-10-27 08:20:00|8298.5|8295.7|8312.8|8310|8313.3|8310.5|8296.5|8293.7|1593
1635323100000|2021-10-27 08:25:00|8312.5|8309.7|8305.8|8303|8313.2|8310.4|8300.3|8297.5|1144
1635323400000|2021-10-27 08:30:00|8305.7|8302.9|8316.6|8313.8|8321.8|8319|8297|8294.2|1785
1635323700000|2021-10-27 08:35:00|8316.3|8313.5|8316|8313.2|8325.5|8322.7|8313|8310.2|1118
1635324000000|2021-10-27 08:40:00|8315.9|8313.1|8312.9|8310.1|8320.9|8318.1|8311.6|8308.8|698
1635324300000|2021-10-27 08:45:00|8313.6|8310.8|8306.1|8303.3|8313.9|8311.1|8303|8300.2|667
1635324600000|2021-10-27 08:50:00|8306|8303.2|8307.8|8305|8310|8307.2|8304.1|8301.3|412
1635324900000|2021-10-27 08:55:00|8308|8305.2|8304.8|8302|8311|8308.2|8304|8301.2|589
1635325200000|2021-10-27 09:00:00|8304.3|8301.5|8293.8|8291|8306|8303.2|8287.8|8285|1084
1635325500000|2021-10-27 09:05:00|8293|8290.2|8286.1|8283.3|8293.3|8290.5|8280.6|8277.8|1166
1635325800000|2021-10-27 09:10:00|8285.4|8282.6|8290.8|8288|8291.8|8289|8284.1|8281.3|996
1635326100000|2021-10-27 09:15:00|8290.6|8287.8|8294.1|8291.3|8297.5|8294.7|8285.8|8283|798
1635326400000|2021-10-27 09:20:00|8293.6|8290.8|8290.8|8288|8295.5|8292.7|8286.8|8284|598
1635326700000|2021-10-27 09:25:00|8290.1|8287.3|8287.3|8284.5|8293.1|8290.3|8284.8|8282|570
1635327000000|2021-10-27 09:30:00|8287|8284.2|8285.6|8282.8|8290.2|8287.4|8283.7|8280.9|759
1635327300000|2021-10-27 09:35:00|8284.6|8281.8|8292.7|8289.9|8293.9|8291.1|8283.7|8280.9|644
1635327600000|2021-10-27 09:40:00|8292.6|8289.8|8297.7|8294.9|8301.7|8298.9|8289.7|8286.9|816
1635327900000|2021-10-27 09:45:00|8297|8294.2|8312.4|8309.6|8313.6|8310.8|8295.8|8293|1163
1635328200000|2021-10-27 09:50:00|8312.3|8309.5|8309.3|8306.5|8313.1|8310.3|8305.4|8302.6|593
1635328500000|2021-10-27 09:55:00|8310.3|8307.5|8317.1|8314.3|8319.3|8316.5|8309.3|8306.5|641
1635328800000|2021-10-27 10:00:00|8316.7|8313.9|8321.2|8318.4|8322|8319.2|8312.2|8309.4|759
1635329100000|2021-10-27 10:05:00|8321.9|8319.1|8319.1|8316.3|8325.8|8323|8318.1|8315.3|1098
1635329400000|2021-10-27 10:10:00|8319.8|8317|8317.5|8314.7|8323.7|8320.9|8308.6|8305.8|1142
1635329700000|2021-10-27 10:15:00|8317.6|8314.8|8332.9|8330.1|8336.4|8333.6|8316.5|8313.7|1452
1635330000000|2021-10-27 10:20:00|8332.6|8329.8|8332.9|8330.1|8336.8|8334|8330.8|8328|482
1635330300000|2021-10-27 10:25:00|8333|8330.2|8327.9|8325.1|8336.3|8333.5|8326.6|8323.8|537
1635330600000|2021-10-27 10:30:00|8328.6|8325.8|8329.9|8327.1|8334.7|8331.9|8328.6|8325.8|274
1635330900000|2021-10-27 10:35:00|8330.6|8327.8|8323.9|8321.1|8330.9|8328.1|8322.7|8319.9|666
1635331200000|2021-10-27 10:40:00|8324.7|8321.9|8319.9|8317.1|8325.6|8322.8|8311.9|8309.1|1019
1635331500000|2021-10-27 10:45:00|8318.9|8316.1|8315.8|8313|8319.7|8316.9|8312|8309.2|555
1635331800000|2021-10-27 10:50:00|8315.5|8312.7|8306.8|8304|8315.5|8312.7|8301|8298.2|861
1635332100000|2021-10-27 10:55:00|8307.7|8304.9|8312.9|8310.1|8315.8|8313|8305.1|8302.3|880
1635332400000|2021-10-27 11:00:00|8312.5|8309.7|8327.2|8324.4|8328.6|8325.8|8312.5|8309.7|853
1635332700000|2021-10-27 11:05:00|8327.6|8324.8|8326.6|8323.8|8328.2|8325.4|8323.2|8320.4|479
1635333000000|2021-10-27 11:10:00|8326.2|8323.4|8330.2|8327.4|8333.1|8330.3|8326.2|8323.4|432
1635333300000|2021-10-27 11:15:00|8329.5|8326.7|8328.9|8326.1|8337.9|8335.1|8327.6|8324.8|725
1635333600000|2021-10-27 11:20:00|8328.8|8326|8322.5|8319.7|8332.8|8330|8319.5|8316.7|823
1635333900000|2021-10-27 11:25:00|8322.1|8319.3|8317.4|8314.6|8322.1|8319.3|8315.6|8312.8|596
1635334200000|2021-10-27 11:30:00|8317.1|8314.3|8317.4|8314.6|8321.4|8318.6|8314.6|8311.8|541
1635334500000|2021-10-27 11:35:00|8317.3|8314.5|8312.6|8309.8|8319.4|8316.6|8310.6|8307.8|492
1635334800000|2021-10-27 11:40:00|8312.9|8310.1|8325|8322.2|8329.3|8326.5|8312.6|8309.8|1523
1635335100000|2021-10-27 11:45:00|8324.3|8321.5|8324.1|8321.3|8327.1|8324.3|8320.1|8317.3|618
1635335400000|2021-10-27 11:50:00|8323.3|8320.5|8320.5|8317.7|8326|8323.2|8316.5|8313.7|708
1635335700000|2021-10-27 11:55:00|8320.2|8317.4|8330.5|8327.7|8332.2|8329.4|8316.4|8313.6|1210
1635336000000|2021-10-27 12:00:00|8330.9|8328.1|8339.1|8336.3|8341.1|8338.3|8327.4|8324.6|1625
1635336300000|2021-10-27 12:05:00|8338.4|8335.6|8341.8|8339|8347.1|8344.3|8332.5|8329.7|1772
1635336600000|2021-10-27 12:10:00|8342.5|8339.7|8343.5|8340.7|8349|8346.2|8339.5|8336.7|1529
1635336900000|2021-10-27 12:15:00|8342.7|8339.9|8345.7|8342.9|8351.5|8348.7|8340.3|8337.5|1509
1635337200000|2021-10-27 12:20:00|8346.6|8343.8|8337.4|8334.6|8348.5|8345.7|8336.4|8333.6|945
1635337500000|2021-10-27 12:25:00|8338.1|8335.3|8345.1|8342.3|8345.6|8342.8|8329.3|8326.5|1100
1635337800000|2021-10-27 12:30:00|8344.7|8341.9|8339|8336.2|8354|8351.2|8339|8336.2|1883
1635338100000|2021-10-27 12:35:00|8338.1|8335.3|8319.1|8316.3|8341|8338.2|8319.1|8316.3|2086
1635338400000|2021-10-27 12:40:00|8319.2|8316.4|8322.7|8319.9|8326.7|8323.9|8313.1|8310.3|1967
1635338700000|2021-10-27 12:45:00|8322.5|8319.7|8322.2|8319.4|8324.7|8321.9|8316.7|8313.9|896
1635339000000|2021-10-27 12:50:00|8322.7|8319.9|8317.6|8314.8|8322.7|8319.9|8315.6|8312.8|885
1635339300000|2021-10-27 12:55:00|8317.5|8314.7|8322.3|8319.5|8329.2|8326.4|8307.8|8305|2349
1635339600000|2021-10-27 13:00:00|8323.3|8320.5|8300.9|8298.1|8323.5|8320.7|8292.2|8289.4|5003
1635339900000|2021-10-27 13:05:00|8300.7|8297.9|8296.4|8293.6|8307.6|8304.8|8292.6|8289.8|3107
1635340200000|2021-10-27 13:10:00|8296.1|8293.3|8293.6|8290.8|8310.3|8307.5|8292.4|8289.6|3056
1635340500000|2021-10-27 13:15:00|8293.4|8290.6|8264.4|8261.6|8294.4|8291.6|8260.3|8257.5|8075
1635340800000|2021-10-27 13:20:00|8265.1|8262.3|8269.6|8266.8|8273.4|8270.6|8261.6|8258.8|3766
1635341100000|2021-10-27 13:25:00|8269.5|8266.7|8298.8|8296|8298.8|8296|8267.4|8264.6|5605
1635341400000|2021-10-27 13:30:00|8299.7|8296.9|8306.9|8304.1|8311.8|8309|8286.5|8283.7|6620
1635341700000|2021-10-27 13:35:00|8306.8|8304|8329.1|8326.3|8338.9|8336.1|8305.9|8303.1|6435
1635342000000|2021-10-27 13:40:00|8328.4|8325.6|8326.3|8323.5|8337.6|8334.8|8318.5|8315.7|3980
1635342300000|2021-10-27 13:45:00|8325.5|8322.7|8335.3|8332.5|8347.2|8344.4|8322.5|8319.7|4773
1635342600000|2021-10-27 13:50:00|8335|8332.2|8349.7|8346.9|8353.6|8350.8|8331.3|8328.5|3487
1635342900000|2021-10-27 13:55:00|8350.2|8347.4|8345.9|8343.1|8359.2|8356.4|8344.6|8341.8|5856
1635343200000|2021-10-27 14:00:00|8346.3|8343.5|8372.5|8369.7|8377|8374.2|8346.3|8343.5|6530
1635343500000|2021-10-27 14:05:00|8372.8|8370|8386|8383.2|8386.1|8383.3|8366.7|8363.9|5046
1635343800000|2021-10-27 14:10:00|8385.5|8382.7|8363.7|8360.9|8388.1|8385.3|8363.7|8360.9|3904
1635344100000|2021-10-27 14:15:00|8363|8360.2|8355.1|8352.3|8369.7|8366.9|8354.9|8352.1|3378
1635344400000|2021-10-27 14:20:00|8354.9|8352.1|8357.9|8355.1|8364.9|8362.1|8349.5|8346.7|2293
1635344700000|2021-10-27 14:25:00|8357.8|8355|8346.3|8343.5|8360.8|8358|8340.4|8337.6|3012
1635345000000|2021-10-27 14:30:00|8346.4|8343.6|8364|8361.2|8371.4|8368.6|8313.3|8305.9|10834
1635345300000|2021-10-27 14:35:00|8364.7|8361.9|8297.3|8294.5|8368.9|8366.1|8297.2|8294.4|8323
1635345600000|2021-10-27 14:40:00|8298|8295.2|8282.6|8279.8|8300.5|8297.7|8270.6|8267.8|7280
1635345900000|2021-10-27 14:45:00|8282.3|8279.5|8290.3|8287.5|8311.3|8308.5|8244.6|8241.8|13306
1635346200000|2021-10-27 14:50:00|8290.4|8287.6|8286.3|8283.5|8317.1|8314.3|8283.1|8280.3|6866
1635346500000|2021-10-27 14:55:00|8287.1|8284.3|8296|8293.2|8305.8|8303|8274.8|8272|4372
1635346800000|2021-10-27 15:00:00|8296.3|8293.5|8319.7|8316.9|8322.7|8319.9|8294|8291.2|4581
1635347100000|2021-10-27 15:05:00|8320.4|8317.6|8342.4|8339.6|8345.5|8342.7|8308.8|8306|4509
1635347400000|2021-10-27 15:10:00|8342.5|8339.7|8341.2|8338.4|8355.4|8352.6|8337.5|8334.7|4221
1635347700000|2021-10-27 15:15:00|8340.5|8337.7|8326.3|8323.5|8350.9|8348.1|8326.2|8323.4|3247
1635348000000|2021-10-27 15:20:00|8327.2|8324.4|8284.7|8281.9|8329.2|8326.4|8283.9|8281.1|4706
1635348300000|2021-10-27 15:25:00|8283.9|8281.1|8294.7|8291.9|8303.2|8300.4|8269.9|8267.1|6110
1635348600000|2021-10-27 15:30:00|8295.2|8292.4|8308.1|8305.3|8315.3|8312.5|8280.3|8277.5|4332
1635348900000|2021-10-27 15:35:00|8307.3|8304.5|8292.6|8289.8|8310.3|8307.5|8285.6|8282.8|2679
1635349200000|2021-10-27 15:40:00|8292.1|8289.3|8283.8|8281|8303.3|8300.5|8280.7|8277.9|3061
1635349500000|2021-10-27 15:45:00|8283.3|8280.5|8270.1|8267.3|8292.7|8289.9|8269.1|8266.3|3183
1635349800000|2021-10-27 15:50:00|8270.3|8267.5|8261.8|8259|8272.1|8269.3|8259.8|8257|4778
1635350100000|2021-10-27 15:55:00|8262.8|8260|8254.9|8252.1|8272.8|8270|8254.1|8251.3|3697
1635350400000|2021-10-27 16:00:00|8255.8|8253|8227.8|8225|8264.8|8262|8220.9|8218.1|8146
1635350700000|2021-10-27 16:05:00|8228.2|8225.4|8237.8|8235|8260.2|8257.4|8226.8|8224|5755
1635351000000|2021-10-27 16:10:00|8237.9|8235.1|8234.5|8231.7|8241.6|8238.8|8219.8|8217|3517
1635351300000|2021-10-27 16:15:00|8234.2|8231.4|8227.2|8224.4|8241.4|8238.6|8226.1|8223.3|2965
1635351600000|2021-10-27 16:20:00|8227.7|8224.9|8248.3|8245.5|8250.3|8247.5|8227.2|8224.4|3603
1635351900000|2021-10-27 16:25:00|8249.2|8246.4|8245.2|8242.4|8258.3|8255.5|8244|8241.2|2890
1635352200000|2021-10-27 16:30:00|8245|8242.2|8217.7|8214.9|8246|8243.2|8216.9|8214.1|3257
1635352500000|2021-10-27 16:35:00|8217.4|8214.6|8218.7|8215.9|8236.6|8233.8|8215.7|8212.9|4952
1635352800000|2021-10-27 16:40:00|8217.9|8215.1|8211.8|8209|8230.1|8227.3|8211|8208.2|2355
1635353100000|2021-10-27 16:45:00|8211|8208.2|8215.5|8212.7|8216.7|8213.9|8203|8200.2|3974
1635353400000|2021-10-27 16:50:00|8215|8212.2|8221.2|8218.4|8228.2|8225.4|8211.1|8208.3|3109
1635353700000|2021-10-27 16:55:00|8221.1|8218.3|8238.5|8235.7|8244.9|8242.1|8220.2|8217.4|4047
1635354000000|2021-10-27 17:00:00|8238.4|8235.6|8221.8|8219|8239.4|8236.6|8218.2|8215.4|3061
1635354300000|2021-10-27 17:05:00|8221.9|8219.1|8244.2|8241.4|8245.1|8242.3|8216.8|8214|2861
1635354600000|2021-10-27 17:10:00|8243.8|8241|8242.8|8240|8248.3|8245.5|8240.6|8237.8|2751
1635354900000|2021-10-27 17:15:00|8243.5|8240.7|8247.1|8244.3|8249.6|8246.8|8239.8|8237|1379
1635355200000|2021-10-27 17:20:00|8247|8244.2|8241.4|8238.6|8251.5|8248.7|8230.9|8228.1|2854
1635355500000|2021-10-27 17:25:00|8241.6|8238.8|8233|8230.2|8244.4|8241.6|8232|8229.2|1245
1635355800000|2021-10-27 17:30:00|8232.9|8230.1|8225.6|8222.8|8241.4|8238.6|8223.7|8220.9|2480
1635356100000|2021-10-27 17:35:00|8226.1|8223.3|8215.7|8212.9|8229.4|8226.6|8210|8207.2|3666
1635356400000|2021-10-27 17:40:00|8215.4|8212.6|8237.1|8234.3|8237.8|8235|8213.9|8211.1|2896
1635356700000|2021-10-27 17:45:00|8237|8234.2|8243.3|8240.5|8247.3|8244.5|8235.3|8232.5|1899
1635357000000|2021-10-27 17:50:00|8242.4|8239.6|8257.9|8255.1|8260.6|8257.8|8241.8|8239|3128
1635357300000|2021-10-27 17:55:00|8257.8|8255|8258.3|8255.5|8262.9|8260.1|8252.2|8249.4|1915
1635357600000|2021-10-27 18:00:00|8259.2|8256.4|8261.5|8258.7|8265.8|8263|8251.5|8248.7|2798
1635357900000|2021-10-27 18:05:00|8261.3|8258.5|8249.3|8246.5|8265.5|8262.7|8247.8|8245|2973
1635358200000|2021-10-27 18:10:00|8249.2|8246.4|8241.3|8238.5|8251.3|8248.5|8234.5|8231.7|2927
1635358500000|2021-10-27 18:15:00|8240.8|8238|8226.1|8223.3|8246.3|8243.5|8223.6|8220.8|3158
1635358800000|2021-10-27 18:20:00|8226.2|8223.4|8236.2|8233.4|8242.3|8239.5|8226.2|8223.4|2966
1635359100000|2021-10-27 18:25:00|8236.3|8233.5|8234.7|8231.9|8238.2|8235.4|8227.6|8224.8|6154
1635359400000|2021-10-27 18:30:00|8234.9|8232.1|8230.8|8228|8235.7|8232.9|8218.3|8215.5|2452
1635359700000|2021-10-27 18:35:00|8231.2|8228.4|8232.8|8230|8233.2|8230.4|8227.7|8224.9|498
1635360000000|2021-10-27 18:40:00|8233.3|8230.5|8237.4|8234.6|8237.4|8234.6|8231.8|8229|702
1635360300000|2021-10-27 18:45:00|8237.5|8234.7|8237.4|8234.6|8240.4|8237.6|8234.7|8231.9|525
1635360600000|2021-10-27 18:50:00|8236.6|8233.8|8237|8234.2|8239.6|8236.8|8233|8230.2|715
1635360900000|2021-10-27 18:55:00|8237.3|8234.5|8234.3|8231.5|8238.3|8235.5|8234.3|8231.5|488
1635361200000|2021-10-27 19:00:00|8234.5|8231.7|8224.2|8221.4|8235.3|8232.5|8223.3|8220.5|1160
1635361500000|2021-10-27 19:05:00|8223.3|8220.5|8206.9|8204.1|8223.7|8220.9|8206.8|8204|2324
1635361800000|2021-10-27 19:10:00|8207.1|8204.3|8188.2|8185.4|8208.8|8206|8187.2|8184.4|2303
1635362100000|2021-10-27 19:15:00|8188.3|8185.5|8180.6|8177.8|8190.2|8187.4|8180.5|8177.7|1832
1635362400000|2021-10-27 19:20:00|8180.5|8177.7|8190.3|8187.5|8190.3|8187.5|8179.6|8176.8|1044
1635362700000|2021-10-27 19:25:00|8189.9|8187.1|8193.7|8190.9|8195.6|8192.8|8188.9|8186.1|1163
1635363000000|2021-10-27 19:30:00|8193.4|8190.6|8189.2|8186.4|8197.6|8194.8|8188.9|8186.1|1059
1635363300000|2021-10-27 19:35:00|8188.9|8186.1|8187.2|8184.4|8190.6|8187.8|8185.9|8183.1|909
1635363600000|2021-10-27 19:40:00|8186.9|8184.1|8187.6|8184.8|8188.6|8185.8|8181.9|8179.1|922
1635363900000|2021-10-27 19:45:00|8187.3|8184.5|8181.2|8178.4|8187.6|8184.8|8180.8|8178|572
1635364200000|2021-10-27 19:50:00|8181.7|8178.9|8177.1|8174.3|8182.2|8179.4|8176.8|8174|963
1635364500000|2021-10-27 19:55:00|8177.8|8175|8173.1|8170.3|8180.6|8177.8|8172.4|8169.6|1127
1635364800000|2021-10-27 20:00:00|8173.4|8170.6|8176.6|8173.8|8178.1|8175.3|8173.2|8170.4|521
1635365100000|2021-10-27 20:05:00|8176.9|8174.1|8172.6|8169.8|8178.3|8175.5|8171.6|8168.8|910
1635365400000|2021-10-27 20:10:00|8172.5|8169.7|8175.4|8172.6|8175.6|8172.8|8170.9|8168.1|318
1635365700000|2021-10-27 20:15:00|8175.6|8172.8|8175.1|8172.3|8178|8175.2|8174.3|8171.5|570
1635366000000|2021-10-27 20:20:00|8175|8172.2|8177|8174.2|8178.7|8175.9|8175|8172.2|582
1635366300000|2021-10-27 20:25:00|8176.8|8174|8174.8|8172|8177.7|8174.9|8173.7|8170.9|403
1635366600000|2021-10-27 20:30:00|8174.7|8171.9|8173.9|8171.1|8175.8|8173|8173.7|8170.9|313
1635366900000|2021-10-27 20:35:00|8173.8|8171|8172.8|8170|8176.6|8173.8|8172.6|8169.8|298
1635367200000|2021-10-27 20:40:00|8172.6|8169.8|8171.8|8169|8172.9|8170.1|8170.6|8167.8|226
1635367500000|2021-10-27 20:45:00|8171.9|8169.1|8172.2|8169.4|8173.9|8171.1|8169.2|8166.4|396
1635367800000|2021-10-27 20:50:00|8172.7|8169.9|8172.2|8169.4|8173.9|8171.1|8170|8167.2|226
1635368100000|2021-10-27 20:55:00|8172|8169.2|8172.9|8170.1|8172.9|8170.1|8168|8165.2|340
1635372000000|2021-10-27 22:00:00|8190.9|8188.1|8195.1|8192.3|8202.4|8199.6|8188.2|8183.3|1308
1635372300000|2021-10-27 22:05:00|8194.6|8191.8|8189|8186.2|8195.4|8192.6|8188.5|8185.7|351
1635372600000|2021-10-27 22:10:00|8189.4|8186.6|8194.2|8191.4|8195.5|8192.7|8188.2|8185.4|246
1635372900000|2021-10-27 22:15:00|8193.9|8191.1|8190.2|8187.4|8196.6|8193.8|8189.5|8186.7|161
1635373200000|2021-10-27 22:20:00|8191.2|8188.4|8192.2|8189.4|8192.2|8189.4|8188.9|8186.1|122
1635373500000|2021-10-27 22:25:00|8192.3|8189.5|8190.2|8187.4|8192.3|8189.5|8190.2|8187.4|46
1635373800000|2021-10-27 22:30:00|8190.3|8187.5|8188.2|8185.4|8190.5|8187.7|8188.2|8185.4|58
1635374100000|2021-10-27 22:35:00|8187.8|8185|8186.5|8183.7|8188.2|8185.4|8186.5|8183.7|78
1635374400000|2021-10-27 22:40:00|8185.8|8183|8183.4|8180.6|8186.3|8183.5|8180.6|8177.8|208
1635374700000|2021-10-27 22:45:00|8184.1|8181.3|8186.4|8183.6|8189.4|8186.6|8184.1|8181.3|130
1635375000000|2021-10-27 22:50:00|8185.7|8182.9|8181.4|8178.6|8185.7|8182.9|8181.1|8178.3|82
1635375300000|2021-10-27 22:55:00|8181.6|8178.8|8181.4|8178.6|8182.4|8179.6|8181.3|8178.5|60
1635375600000|2021-10-27 23:00:00|8180.5|8177.7|8180.4|8177.6|8181.4|8178.6|8179.5|8176.7|79
1635375900000|2021-10-27 23:05:00|8180.5|8177.7|8179.4|8176.6|8182.2|8179.4|8177.4|8174.6|193
1635376200000|2021-10-27 23:10:00|8178.7|8175.9|8176.7|8173.9|8180.4|8177.6|8176.7|8173.9|158
1635376500000|2021-10-27 23:15:00|8177|8174.2|8179.6|8176.8|8179.7|8176.9|8176.7|8173.9|92
1635376800000|2021-10-27 23:20:00|8180.3|8177.5|8185.3|8182.5|8186.2|8183.4|8180.3|8177.5|213
1635377100000|2021-10-27 23:25:00|8185.5|8182.7|8181.3|8178.5|8185.5|8182.7|8180.5|8177.7|78
1635377400000|2021-10-27 23:30:00|8180.5|8177.7|8178.9|8176.1|8181.6|8178.8|8178.6|8175.8|165
1635377700000|2021-10-27 23:35:00|8178.2|8175.4|8179.9|8177.1|8180.9|8178.1|8177.9|8175.1|90
1635378000000|2021-10-27 23:40:00|8179.7|8176.9|8179.9|8177.1|8179.9|8177.1|8178.9|8176.1|27
1635378300000|2021-10-27 23:45:00|8180.5|8177.7|8182.9|8180.1|8182.9|8180.1|8180.5|8177.7|114
1635378600000|2021-10-27 23:50:00|8182.5|8179.7|8184.9|8182.1|8187.9|8185.1|8182.5|8179.7|208
1635378900000|2021-10-27 23:55:00|8184.7|8181.9|8189.8|8187|8189.8|8187|8183.9|8181.1|137
1635379200000|2021-10-28 00:00:00|8189.5|8186.7|8158|8155.2|8189.5|8186.7|8157.9|8155.1|1892
1635379500000|2021-10-28 00:05:00|8157.9|8155.1|8167.7|8164.9|8169.7|8166.9|8157.9|8155.1|591
1635379800000|2021-10-28 00:10:00|8168.1|8165.3|8163.6|8160.8|8168.7|8165.9|8157.1|8154.2|655
1635380100000|2021-10-28 00:15:00|8163.7|8160.9|8157.7|8154.9|8165.1|8162.3|8152.7|8149.9|658
1635380400000|2021-10-28 00:20:00|8158|8155.2|8159.5|8156.7|8164|8161.2|8158|8155.2|235
1635380700000|2021-10-28 00:25:00|8159.1|8156.3|8161|8158.2|8163|8160.2|8158|8155.2|271
1635381000000|2021-10-28 00:30:00|8161.3|8158.5|8157|8154.2|8162|8159.2|8157|8154.2|196
1635381300000|2021-10-28 00:35:00|8157.6|8154.8|8152.6|8149.8|8157.6|8154.8|8150.1|8147.3|457
1635381600000|2021-10-28 00:40:00|8152.8|8150|8145.9|8143.1|8157.8|8155|8144.6|8141.8|618
1635381900000|2021-10-28 00:45:00|8146.6|8143.8|8134.9|8132.1|8147.6|8144.8|8129.4|8126.6|1236
1635382200000|2021-10-28 00:50:00|8134.4|8131.6|8137.9|8135.1|8138.9|8136.1|8133.1|8130.3|495
1635382500000|2021-10-28 00:55:00|8138.8|8136|8130.9|8128.1|8140.9|8138.1|8129.9|8127.1|591
1635382800000|2021-10-28 01:00:00|8131.2|8128.4|8105.6|8102.8|8131.2|8128.4|8102.4|8099.6|3070
1635383100000|2021-10-28 01:05:00|8105.2|8102.4|8107.3|8104.5|8116.4|8113.6|8103.4|8100.6|1305
1635383400000|2021-10-28 01:10:00|8107.6|8104.8|8094.5|8091.7|8108.3|8105.5|8082.9|8080.1|2949
1635383700000|2021-10-28 01:15:00|8094.6|8091.8|8094.3|8091.5|8106.2|8103.4|8093.3|8090.5|1621
1635384000000|2021-10-28 01:20:00|8094.2|8091.4|8097.4|8094.6|8102.2|8099.4|8087.6|8084.8|1341
1635384300000|2021-10-28 01:25:00|8098.1|8095.3|8105.7|8102.9|8106.5|8103.7|8098.1|8095.3|876
1635384600000|2021-10-28 01:30:00|8105.4|8102.6|8087.2|8084.4|8112.2|8109.4|8087.1|8084.3|1233
1635384900000|2021-10-28 01:35:00|8087.6|8084.8|8089.4|8086.6|8095.9|8093.1|8085.1|8082.3|1121
1635385200000|2021-10-28 01:40:00|8089.1|8086.3|8087.3|8084.5|8092.9|8090.1|8080.4|8077.6|1303
1635385500000|2021-10-28 01:45:00|8087.2|8084.4|8074.3|8071.5|8088.2|8085.4|8070|8067.2|2025
1635385800000|2021-10-28 01:50:00|8073.6|8070.8|8074.2|8071.4|8081.2|8078.4|8073.2|8070.4|730
1635386100000|2021-10-28 01:55:00|8073.8|8071|8063.3|8060.5|8075.2|8072.4|8056.3|8053.5|2460
1635386400000|2021-10-28 02:00:00|8063.8|8061|8068.3|8065.5|8075.1|8072.3|8050.6|8047.8|2421
1635386700000|2021-10-28 02:05:00|8068.6|8065.8|8041.6|8038.8|8069|8066.2|8026.7|8023.9|3572
1635387000000|2021-10-28 02:10:00|8040.9|8038.1|8044.6|8041.8|8053.1|8050.3|8031.4|8028.6|2141
1635387300000|2021-10-28 02:15:00|8044.2|8041.4|8052.2|8049.4|8057.6|8054.8|8044.2|8041.4|800
1635387600000|2021-10-28 02:20:00|8051.9|8049.1|8052.8|8050|8054.9|8052.1|8044.9|8042.1|819
1635387900000|2021-10-28 02:25:00|8053.5|8050.7|8061.1|8058.3|8063.1|8060.3|8053.5|8050.7|713
1635388200000|2021-10-28 02:30:00|8061.5|8058.7|8050.2|8047.4|8063.1|8060.3|8046|8043.2|893
1635388500000|2021-10-28 02:35:00|8049.8|8047|8038.5|8035.7|8057.4|8054.6|8037|8034.2|1186
1635388800000|2021-10-28 02:40:00|8038.1|8035.3|8048.8|8046|8052.3|8049.5|8037.5|8034.7|856
1635389100000|2021-10-28 02:45:00|8048.5|8045.7|8040.3|8037.5|8054.3|8051.5|8038.3|8035.5|1191
1635389400000|2021-10-28 02:50:00|8040|8037.2|8046.2|8043.4|8052.3|8049.5|8037.3|8034.5|825
1635389700000|2021-10-28 02:55:00|8045.8|8043|8043.3|8040.5|8047.8|8045|8039.8|8037|902
1635390000000|2021-10-28 03:00:00|8042.9|8040.1|8049.1|8046.3|8051.3|8048.5|8039.4|8036.6|737
1635390300000|2021-10-28 03:05:00|8049.3|8046.5|8053|8050.2|8054|8051.2|8047.4|8044.6|852
1635390600000|2021-10-28 03:10:00|8053.1|8050.3|8057.4|8054.6|8057.4|8054.6|8047.4|8044.6|904
1635390900000|2021-10-28 03:15:00|8057.6|8054.8|8066.4|8063.6|8069.5|8066.7|8057|8054.2|966
1635391200000|2021-10-28 03:20:00|8066|8063.2|8073.4|8070.6|8075.2|8072.4|8061.4|8058.6|1004
1635391500000|2021-10-28 03:25:00|8073|8070.2|8067.2|8064.4|8075.2|8072.4|8063.2|8060.4|690
1635391800000|2021-10-28 03:30:00|8067.6|8064.8|8071.3|8068.5|8073.4|8070.6|8066.7|8063.9|601
1635392100000|2021-10-28 03:35:00|8071.2|8068.4|8059|8056.2|8072.2|8069.4|8058.5|8055.7|453
1635392400000|2021-10-28 03:40:00|8059.4|8056.6|8060.3|8057.5|8061.8|8059|8052.5|8049.7|477
1635392700000|2021-10-28 03:45:00|8060.8|8058|8062.3|8059.5|8065.3|8062.5|8060.3|8057.5|165
1635393000000|2021-10-28 03:50:00|8062|8059.2|8066.3|8063.5|8070.3|8067.5|8061.5|8058.7|432
1635393300000|2021-10-28 03:55:00|8066.6|8063.8|8063.3|8060.5|8070.3|8067.5|8063.3|8060.5|300
1635393600000|2021-10-28 04:00:00|8063.1|8060.3|8073.3|8070.5|8074.3|8071.5|8062.8|8060|415
1635393900000|2021-10-28 04:05:00|8072.9|8070.1|8068.2|8065.4|8075.3|8072.5|8067.3|8064.5|354
1635394200000|2021-10-28 04:10:00|8068.6|8065.8|8074.2|8071.4|8075.2|8072.4|8068.2|8065.4|264
1635394500000|2021-10-28 04:15:00|8075.2|8072.4|8078.2|8075.4|8078.6|8075.8|8073.2|8070.4|371
1635394800000|2021-10-28 04:20:00|8078.4|8075.6|8076.2|8073.4|8079.2|8076.4|8074.2|8071.4|218
1635395100000|2021-10-28 04:25:00|8076.1|8073.3|8077.2|8074.4|8079.2|8076.4|8075.2|8072.4|346
1635395400000|2021-10-28 04:30:00|8076.5|8073.7|8080.2|8077.4|8085.3|8082.5|8076|8073.2|765
1635395700000|2021-10-28 04:35:00|8081.2|8078.4|8080.2|8077.4|8082|8079.2|8077.5|8074.7|247
1635396000000|2021-10-28 04:40:00|8080.5|8077.7|8088.5|8085.7|8089.5|8086.7|8080.2|8077.4|539
1635396300000|2021-10-28 04:45:00|8088.8|8086|8089.1|8086.3|8093.3|8090.5|8086.3|8083.5|395
1635396600000|2021-10-28 04:50:00|8088.4|8085.6|8092.4|8089.6|8093.4|8090.6|8088.1|8085.3|327
1635396900000|2021-10-28 04:55:00|8093.3|8090.5|8093.4|8090.6|8095.4|8092.6|8086.4|8083.6|433
1635397200000|2021-10-28 05:00:00|8092.6|8089.8|8091.4|8088.6|8094.3|8091.5|8090.4|8087.6|212
1635397500000|2021-10-28 05:05:00|8092.1|8089.3|8095.5|8092.7|8097.4|8094.6|8090.6|8087.8|232
1635397800000|2021-10-28 05:10:00|8095.9|8093.1|8096.4|8093.6|8101.4|8098.6|8092.5|8089.7|368
1635398100000|2021-10-28 05:15:00|8096.7|8093.9|8093.7|8090.9|8099.4|8096.6|8087.1|8084.3|942
1635398400000|2021-10-28 05:20:00|8093.3|8090.5|8089.3|8086.5|8093.3|8090.5|8088.5|8085.7|222
1635398700000|2021-10-28 05:25:00|8089.7|8086.9|8095.6|8092.8|8097.6|8094.8|8089.7|8086.9|236
1635399000000|2021-10-28 05:30:00|8097.6|8094.8|8080.6|8077.8|8100|8097.2|8078.8|8076|898
1635399300000|2021-10-28 05:35:00|8079.9|8077.1|8090.9|8088.1|8091.9|8089.1|8074.8|8072|799
1635399600000|2021-10-28 05:40:00|8091.6|8088.8|8112.9|8110.1|8112.9|8110.1|8090.9|8088.1|1343
1635399900000|2021-10-28 05:45:00|8113.6|8110.8|8128.1|8125.3|8135.6|8132.8|8113.6|8110.8|2117
1635400200000|2021-10-28 05:50:00|8127.4|8124.6|8140.9|8138.1|8144.4|8141.6|8119.9|8117.1|1426
1635400500000|2021-10-28 05:55:00|8140.7|8137.9|8143.9|8141.1|8144.9|8142.1|8132.9|8130.1|913
1635400800000|2021-10-28 06:00:00|8144.2|8141.4|8139.5|8136.7|8147|8144.2|8131|8128.2|1199
1635401100000|2021-10-28 06:05:00|8139|8136.2|8130|8127.2|8139.5|8136.7|8124.5|8121.7|882
1635401400000|2021-10-28 06:10:00|8129.8|8127|8133.1|8130.3|8136.1|8133.3|8128.3|8125.5|591
1635401700000|2021-10-28 06:15:00|8133.5|8130.7|8154.1|8151.3|8155|8152.2|8133.3|8130.5|1143
1635402000000|2021-10-28 06:20:00|8154.5|8151.7|8166.4|8163.6|8168.3|8165.5|8152.1|8149.3|1396
1635402300000|2021-10-28 06:25:00|8166.6|8163.8|8163.8|8161|8171.3|8168.5|8159.3|8156.5|1113
1635402600000|2021-10-28 06:30:00|8164.1|8161.3|8158.2|8155.4|8164.4|8161.6|8148.2|8145.4|1373
1635402900000|2021-10-28 06:35:00|8158.4|8155.6|8144.4|8141.6|8159.4|8156.6|8143.2|8140.4|846
1635403200000|2021-10-28 06:40:00|8144|8141.2|8139.2|8136.4|8146.2|8143.4|8137.2|8134.4|815
1635403500000|2021-10-28 06:45:00|8139.6|8136.8|8138.7|8135.9|8145.1|8142.3|8135.4|8132.6|670
1635403800000|2021-10-28 06:50:00|8138.4|8135.6|8141.3|8138.5|8144.5|8141.7|8129.5|8126.7|702
1635404100000|2021-10-28 06:55:00|8141.5|8138.7|8140|8137.2|8143.5|8140.7|8135.5|8132.7|643
1635404400000|2021-10-28 07:00:00|8140.2|8137.4|8143.2|8140.4|8148.9|8146.1|8134|8131.2|1006
1635404700000|2021-10-28 07:05:00|8143.5|8140.7|8155.7|8152.9|8158.7|8155.9|8141|8138.2|887
1635405000000|2021-10-28 07:10:00|8156|8153.2|8158|8155.2|8164.8|8162|8151.8|8149|735
1635405300000|2021-10-28 07:15:00|8158.7|8155.9|8171.2|8168.4|8171.5|8168.7|8157|8154.2|914
1635405600000|2021-10-28 07:20:00|8170.8|8168|8148.6|8145.8|8172.5|8169.7|8147.4|8144.6|1558
1635405900000|2021-10-28 07:25:00|8149.1|8146.3|8147.3|8144.5|8152.6|8149.8|8141.3|8138.5|768
1635406200000|2021-10-28 07:30:00|8146.9|8144.1|8137.1|8134.3|8149.3|8146.5|8135.2|8132.4|782
1635406500000|2021-10-28 07:35:00|8137.2|8134.4|8147.9|8145.1|8152.1|8149.3|8135.2|8132.4|723
1635406800000|2021-10-28 07:40:00|8147.6|8144.8|8161.9|8159.1|8163.7|8160.9|8140.9|8138.1|791
1635407100000|2021-10-28 07:45:00|8162.9|8160.1|8155.9|8153.1|8166.2|8163.4|8152|8149.2|801
1635407400000|2021-10-28 07:50:00|8155.2|8152.4|8152.9|8150.1|8159.9|8157.1|8151.7|8148.9|472
1635407700000|2021-10-28 07:55:00|8153.2|8150.4|8162.5|8159.7|8162.6|8159.8|8150.7|8147.9|607
1635408000000|2021-10-28 08:00:00|8161.4|8158.6|8159.8|8157|8164.5|8161.7|8148.4|8145.6|739
1635408300000|2021-10-28 08:05:00|8159.5|8156.7|8162.5|8159.7|8163.5|8160.7|8144.5|8141.7|988
1635408600000|2021-10-28 08:10:00|8162.2|8159.4|8167.2|8164.4|8171.7|8168.9|8153.5|8150.7|1111
1635408900000|2021-10-28 08:15:00|8167.5|8164.7|8164|8161.2|8170.2|8167.4|8158.3|8155.5|948
1635409200000|2021-10-28 08:20:00|8164.5|8161.7|8162.9|8160.1|8164.9|8162.1|8152.2|8149.4|672
1635409500000|2021-10-28 08:25:00|8163.5|8160.7|8180.5|8177.7|8181.2|8178.4|8163.5|8160.7|2431
1635409800000|2021-10-28 08:30:00|8180.2|8177.4|8199.2|8196.4|8206|8203.2|8177.2|8174.4|3176
1635410100000|2021-10-28 08:35:00|8199.4|8196.6|8186.2|8183.4|8203.2|8200.4|8180.2|8177.4|1303
1635410400000|2021-10-28 08:40:00|8186.5|8183.7|8192.5|8189.7|8193.2|8190.4|8185.2|8182.4|561
1635410700000|2021-10-28 08:45:00|8193|8190.2|8191.5|8188.7|8194|8191.2|8188|8185.2|535
1635411000000|2021-10-28 08:50:00|8191.8|8189|8184.1|8181.3|8192.8|8190|8177.2|8174.4|716
1635411300000|2021-10-28 08:55:00|8184|8181.2|8188.1|8185.3|8189|8186.2|8178.5|8175.7|533
1635411600000|2021-10-28 09:00:00|8187.8|8185|8187.1|8184.3|8193.1|8190.3|8181.3|8178.5|480
1635411900000|2021-10-28 09:05:00|8187.3|8184.5|8189.1|8186.3|8194.1|8191.3|8184.1|8181.3|464
1635412200000|2021-10-28 09:10:00|8189.8|8187|8164.1|8161.3|8191.1|8188.3|8162.1|8159.3|1525
1635412500000|2021-10-28 09:15:00|8164.4|8161.6|8165.4|8162.6|8168.4|8165.6|8147.4|8144.6|1705
1635412800000|2021-10-28 09:20:00|8166.2|8163.4|8170.7|8167.9|8180.1|8177.3|8166.2|8163.4|843
1635413100000|2021-10-28 09:25:00|8171.1|8168.3|8169.7|8166.9|8181.2|8178.4|8168.7|8165.9|683
1635413400000|2021-10-28 09:30:00|8168.7|8165.9|8158.7|8155.9|8170|8167.2|8155.2|8152.4|656
1635413700000|2021-10-28 09:35:00|8158.3|8155.5|8145.3|8142.5|8158.3|8155.5|8144.2|8141.4|963
1635414000000|2021-10-28 09:40:00|8146.2|8143.4|8146.3|8143.5|8153.3|8150.5|8140.5|8137.7|681
1635414300000|2021-10-28 09:45:00|8145.3|8142.5|8141|8138.2|8152|8149.2|8140.8|8138|694
1635414600000|2021-10-28 09:50:00|8140.7|8137.9|8137.3|8134.5|8142.1|8139.3|8135|8132.2|692
1635414900000|2021-10-28 09:55:00|8137|8134.2|8121.1|8118.3|8142.1|8139.3|8121|8118.2|1429
1635415200000|2021-10-28 10:00:00|8121|8118.2|8116|8113.2|8122.6|8119.8|8095|8092.2|2813
1635415500000|2021-10-28 10:05:00|8116.1|8113.3|8119.9|8117.1|8119.9|8117.1|8105.8|8103|682
1635415800000|2021-10-28 10:10:00|8119.6|8116.8|8112.2|8109.4|8120.6|8117.8|8109.7|8106.9|914
1635416100000|2021-10-28 10:15:00|8112.1|8109.3|8108.2|8105.4|8119.2|8116.4|8107.1|8104.3|488
1635416400000|2021-10-28 10:20:00|8107.9|8105.1|8081.3|8078.5|8108.7|8105.9|8078.8|8076|1563
1635416700000|2021-10-28 10:25:00|8081|8078.2|8096.7|8093.9|8099.8|8097|8080|8077.2|1032
1635417000000|2021-10-28 10:30:00|8096.8|8094|8085.8|8083|8097.8|8095|8084.8|8082|660
1635417300000|2021-10-28 10:35:00|8085.5|8082.7|8076.6|8073.8|8086.3|8083.5|8072.6|8069.8|1405
1635417600000|2021-10-28 10:40:00|8076.3|8073.5|8067.4|8064.6|8076.3|8073.5|8061.3|8058.5|1505
1635417900000|2021-10-28 10:45:00|8068.3|8065.5|8075.4|8072.6|8080.4|8077.6|8066.6|8063.8|1236
1635418200000|2021-10-28 10:50:00|8075.2|8072.4|8070.1|8067.3|8080.7|8077.9|8065.9|8063.1|1031
1635418500000|2021-10-28 10:55:00|8069.9|8067.1|8074.6|8071.8|8076.6|8073.8|8067.2|8064.4|776
1635418800000|2021-10-28 11:00:00|8074.2|8071.4|8109.6|8106.8|8117.1|8114.3|8068.1|8065.3|3405
1635419100000|2021-10-28 11:05:00|8109.3|8106.5|8103.8|8101|8115.5|8112.7|8098.1|8095.3|2202
1635419400000|2021-10-28 11:10:00|8103.6|8100.8|8109.8|8107|8110.8|8108|8100.8|8098|661
1635419700000|2021-10-28 11:15:00|8110.3|8107.5|8096.9|8094.1|8111.6|8108.8|8094.2|8091.4|1081
1635420000000|2021-10-28 11:20:00|8095.9|8093.1|8099.7|8096.9|8100.7|8097.9|8085.7|8082.9|860
1635420300000|2021-10-28 11:25:00|8099.6|8096.8|8090.6|8087.8|8099.9|8097.1|8087.2|8084.4|322
1635420600000|2021-10-28 11:30:00|8089.7|8086.9|8054.7|8051.9|8090.6|8087.8|8051.9|8049.1|2327
1635420900000|2021-10-28 11:35:00|8054.4|8051.6|8061.8|8059|8066.7|8063.9|8042.7|8039.9|2157
1635421200000|2021-10-28 11:40:00|8061.7|8058.9|8058|8055.2|8064.5|8061.7|8052.3|8049.5|993
1635421500000|2021-10-28 11:45:00|8057.8|8055|8076.7|8073.9|8077.5|8074.7|8057.8|8055|1539
1635421800000|2021-10-28 11:50:00|8076.5|8073.7|8078.8|8076|8085|8082.2|8069.8|8067|1822
1635422100000|2021-10-28 11:55:00|8079|8076.2|8081|8078.2|8086|8083.2|8076.8|8074|865
1635422400000|2021-10-28 12:00:00|8080.1|8077.3|8108.5|8105.7|8108.5|8105.7|8078.1|8075.3|1672
1635422700000|2021-10-28 12:05:00|8109.5|8106.7|8115.6|8112.8|8119.8|8117|8106.5|8103.7|1859
1635423000000|2021-10-28 12:10:00|8115.9|8113.1|8140.9|8138.1|8141.7|8138.9|8115.9|8113.1|2149
1635423300000|2021-10-28 12:15:00|8140.1|8137.3|8137.5|8134.7|8146.2|8143.4|8131.2|8128.4|1888
1635423600000|2021-10-28 12:20:00|8137.9|8135.1|8143.5|8140.7|8150.4|8147.6|8136.4|8133.6|1370
1635423900000|2021-10-28 12:25:00|8143.7|8140.9|8120.3|8117.5|8149.4|8146.6|8119.6|8116.8|2045
1635424200000|2021-10-28 12:30:00|8120.5|8117.7|8129.5|8126.7|8141.3|8138.5|8120.5|8117.7|1721
1635424500000|2021-10-28 12:35:00|8129|8126.2|8129.8|8127|8132.3|8129.5|8121|8118.2|1126
1635424800000|2021-10-28 12:40:00|8129.5|8126.7|8144.5|8141.7|8145.5|8142.7|8123.8|8121|1200
1635425100000|2021-10-28 12:45:00|8144.1|8141.3|8134.4|8131.6|8152|8149.2|8133.5|8130.7|1752
1635425400000|2021-10-28 12:50:00|8134.8|8132|8122.8|8120|8135.4|8132.6|8121.9|8119.1|1483
1635425700000|2021-10-28 12:55:00|8122.4|8119.6|8139.1|8136.3|8139.7|8136.9|8121.9|8119.1|1072
1635426000000|2021-10-28 13:00:00|8139.3|8135.3|8161.2|8158.4|8180|8177.2|8134.9|8132.1|7145
1635426300000|2021-10-28 13:05:00|8160.2|8157.4|8141.1|8138.3|8165.9|8163.1|8134.2|8131.4|4366
1635426600000|2021-10-28 13:10:00|8140.4|8137.6|8168.7|8165.9|8176.4|8173.6|8140.1|8137.3|4481
1635426900000|2021-10-28 13:15:00|8169.4|8166.6|8191.6|8188.8|8191.6|8188.8|8160.6|8157.8|3624
1635427200000|2021-10-28 13:20:00|8190.9|8188.1|8174.1|8171.3|8194.3|8191.5|8168.2|8165.4|3886
1635427500000|2021-10-28 13:25:00|8175.1|8172.3|8177.9|8175.1|8184.6|8181.8|8171.9|8169.1|2538
1635427800000|2021-10-28 13:30:00|8178.6|8175.8|8159.9|8157.1|8190.1|8187.3|8148.5|8145.7|5057
1635428100000|2021-10-28 13:35:00|8159.7|8156.9|8180.2|8177.4|8184.6|8181.8|8140.5|8137.7|4094
1635428400000|2021-10-28 13:40:00|8180.6|8177.8|8188.4|8185.6|8190.6|8187.8|8166.5|8163.7|2862
1635428700000|2021-10-28 13:45:00|8188|8185.2|8181.4|8178.6|8192.9|8190.1|8167.4|8164.6|2993
1635429000000|2021-10-28 13:50:00|8181.5|8178.7|8202.7|8199.9|8207.4|8204.6|8179.2|8176.4|4939
1635429300000|2021-10-28 13:55:00|8202.6|8199.8|8208.7|8205.9|8216.5|8213.7|8200.6|8197.8|4578
1635429600000|2021-10-28 14:00:00|8209.2|8206.4|8189.7|8186.9|8219.6|8216.8|8189.5|8186.7|8026
1635429900000|2021-10-28 14:05:00|8189.4|8186.6|8178.7|8175.9|8197|8194.2|8174|8171.2|3569
1635430200000|2021-10-28 14:10:00|8177.7|8174.9|8182.7|8179.9|8191.9|8189.1|8171.9|8169.1|3246
1635430500000|2021-10-28 14:15:00|8182.5|8179.7|8191.7|8188.9|8206.7|8203.9|8181.7|8178.9|3998
1635430800000|2021-10-28 14:20:00|8192|8189.2|8203|8200.2|8207.5|8204.7|8186.9|8184.1|3399
1635431100000|2021-10-28 14:25:00|8203.4|8200.6|8220.5|8217.7|8224.4|8221.6|8201.7|8198.9|4766
1635431400000|2021-10-28 14:30:00|8221.4|8218.6|8200.5|8197.7|8225.5|8222.7|8200.3|8197.5|2992
1635431700000|2021-10-28 14:35:00|8201.1|8198.3|8178.9|8176.1|8204.3|8201.5|8176.1|8173.3|4364
1635432000000|2021-10-28 14:40:00|8179.1|8176.3|8196.1|8193.3|8205.1|8202.3|8177.9|8175.1|2796
1635432300000|2021-10-28 14:45:00|8195.8|8193|8205.6|8202.8|8212.3|8209.5|8187.4|8184.6|2230
1635432600000|2021-10-28 14:50:00|8205.4|8202.6|8200.3|8197.5|8216.1|8213.3|8198.4|8195.6|1989
1635432900000|2021-10-28 14:55:00|8199.7|8196.9|8195|8192.2|8209.6|8206.8|8193.9|8191.1|1944
1635433200000|2021-10-28 15:00:00|8194.9|8192.1|8167.2|8164.4|8196|8193.2|8165.3|8162.5|4696
1635433500000|2021-10-28 15:05:00|8166.3|8163.5|8161|8158.2|8180.7|8177.9|8159|8156.2|3470
1635433800000|2021-10-28 15:10:00|8160.8|8158|8143.6|8140.8|8174.8|8172|8141.6|8138.8|4050
1635434100000|2021-10-28 15:15:00|8143.5|8140.7|8138.8|8136|8145|8142.2|8123.6|8120.8|4421
1635434400000|2021-10-28 15:20:00|8139.5|8136.7|8145.3|8142.5|8156.8|8154|8135.7|8132.9|3043
1635434700000|2021-10-28 15:25:00|8145.6|8142.8|8156.8|8154|8162|8159.2|8145.3|8142.5|3086
1635435000000|2021-10-28 15:30:00|8156.3|8153.5|8156.5|8153.7|8167.3|8164.5|8150.8|8148|2132
1635435300000|2021-10-28 15:35:00|8156.8|8154|8167.8|8165|8172|8169.2|8152.3|8149.5|2299
1635435600000|2021-10-28 15:40:00|8167.9|8165.1|8165.3|8162.5|8173.1|8170.3|8162.7|8159.9|1089
1635435900000|2021-10-28 15:45:00|8164.9|8162.1|8164.6|8161.8|8173.3|8170.5|8162.9|8160.1|1684
1635436200000|2021-10-28 15:50:00|8164.4|8161.6|8149.4|8146.6|8165.2|8162.4|8147.2|8144.4|2555
1635436500000|2021-10-28 15:55:00|8148.9|8146.1|8146.4|8143.6|8162.9|8160.1|8136.4|8133.6|3151
1635436800000|2021-10-28 16:00:00|8146.2|8143.4|8138.4|8135.6|8152.2|8149.4|8132.5|8129.7|2315
1635437100000|2021-10-28 16:05:00|8139.4|8136.6|8130|8127.2|8147.4|8144.6|8127.5|8124.7|1763
1635437400000|2021-10-28 16:10:00|8130.3|8127.5|8116.7|8113.9|8137.3|8134.5|8115.5|8112.7|2941
1635437700000|2021-10-28 16:15:00|8115.8|8113|8123.6|8120.8|8127.6|8124.8|8115.8|8113|2440
1635438000000|2021-10-28 16:20:00|8123.5|8120.7|8134|8131.2|8138.2|8135.4|8116.1|8113.3|3024
1635438300000|2021-10-28 16:25:00|8134.1|8131.3|8136.8|8134|8140.8|8138|8129|8126.2|1743
1635438600000|2021-10-28 16:30:00|8137.6|8134.8|8136.5|8133.7|8148.5|8145.7|8134.8|8132|1947
1635438900000|2021-10-28 16:35:00|8136.6|8133.8|8134.4|8131.6|8144.3|8141.5|8132.5|8129.7|1766
1635439200000|2021-10-28 16:40:00|8134.8|8132|8140.9|8138.1|8141.3|8138.5|8128.4|8125.6|1156
1635439500000|2021-10-28 16:45:00|8140.6|8137.8|8157.3|8154.5|8158.4|8155.6|8139.3|8136.5|2518
1635439800000|2021-10-28 16:50:00|8157.4|8154.6|8161.9|8159.1|8167.3|8164.5|8156.3|8153.5|1940
1635440100000|2021-10-28 16:55:00|8162.4|8159.6|8153.4|8150.6|8167.8|8165|8142.4|8139.6|2054
1635440400000|2021-10-28 17:00:00|8154.1|8151.3|8151.7|8148.9|8159.4|8156.6|8150.4|8147.6|1403
1635440700000|2021-10-28 17:05:00|8151.9|8149.1|8169|8166.2|8171|8168.2|8150.7|8147.9|1237
1635441000000|2021-10-28 17:10:00|8169.2|8166.4|8179.9|8177.1|8181.9|8179.1|8167|8164.2|1868
1635441300000|2021-10-28 17:15:00|8180|8177.2|8187.7|8184.9|8189.7|8186.9|8175|8172.2|1960
1635441600000|2021-10-28 17:20:00|8186.8|8184|8190.3|8187.5|8191.3|8188.5|8180.7|8177.9|1404
1635441900000|2021-10-28 17:25:00|8190|8187.2|8193.3|8190.5|8196.5|8193.7|8189.3|8186.5|1596
1635442200000|2021-10-28 17:30:00|8192.3|8189.5|8200.1|8197.3|8202|8199.2|8189.3|8186.5|1428
1635442500000|2021-10-28 17:35:00|8200.3|8197.5|8205.6|8202.8|8206.3|8203.5|8199.3|8196.5|1986
1635442800000|2021-10-28 17:40:00|8205.5|8202.7|8208.4|8205.6|8212.5|8209.7|8204.4|8201.6|1770
1635443100000|2021-10-28 17:45:00|8208.8|8206|8206.1|8203.3|8212.3|8209.5|8197.9|8195.1|1741
1635443400000|2021-10-28 17:50:00|8206.9|8204.1|8208.6|8205.8|8215.1|8212.3|8206.9|8204.1|1230
1635443700000|2021-10-28 17:55:00|8208.9|8206.1|8201.7|8198.9|8210.2|8207.4|8195.1|8192.3|2594
1635444000000|2021-10-28 18:00:00|8201.6|8198.8|8210.4|8207.6|8211.2|8208.4|8200.4|8197.6|1392
1635444300000|2021-10-28 18:05:00|8210.7|8207.9|8206.4|8203.6|8216.2|8213.4|8205.2|8202.4|1659
1635444600000|2021-10-28 18:10:00|8206|8203.2|8218.2|8215.4|8220.9|8218.1|8205.7|8202.9|3135
1635444900000|2021-10-28 18:15:00|8218.9|8216.1|8233.8|8231|8248.2|8245.4|8218.2|8215.4|6391
1635445200000|2021-10-28 18:20:00|8234|8231.2|8240.7|8237.9|8246|8243.2|8233.8|8231|3376
1635445500000|2021-10-28 18:25:00|8240.5|8237.7|8236.5|8233.7|8244.7|8241.9|8229.7|8226.9|8285
1635445800000|2021-10-28 18:30:00|8236.3|8233.5|8221.1|8218.3|8239.1|8236.3|8211.6|8208.8|3713
1635446100000|2021-10-28 18:35:00|8220.8|8218|8231.3|8228.5|8232.8|8230|8219.3|8216.5|1571
1635446400000|2021-10-28 18:40:00|8230.9|8228.1|8223.9|8221.1|8230.9|8228.1|8218.6|8215.8|948
1635446700000|2021-10-28 18:45:00|8224.1|8221.3|8222.4|8219.6|8226.9|8224.1|8217.9|8215.1|752
1635447000000|2021-10-28 18:50:00|8221.9|8219.1|8219|8216.2|8227.4|8224.6|8218|8215.2|1206
1635447300000|2021-10-28 18:55:00|8218.4|8215.6|8207|8204.2|8218.4|8215.6|8206.7|8203.9|1141
1635447600000|2021-10-28 19:00:00|8206.7|8203.9|8216.3|8213.5|8219.2|8216.4|8206.5|8203.7|841
1635447900000|2021-10-28 19:05:00|8216|8213.2|8223.8|8221|8224.2|8221.4|8215|8212.2|430
1635448200000|2021-10-28 19:10:00|8223.7|8220.9|8227.7|8224.9|8230.7|8227.9|8222.7|8219.9|483
1635448500000|2021-10-28 19:15:00|8227.8|8225|8234.6|8231.8|8235.6|8232.8|8226.8|8224|590
1635448800000|2021-10-28 19:20:00|8234.8|8232|8234.6|8231.8|8234.8|8232|8230.6|8227.8|276
1635449100000|2021-10-28 19:25:00|8234.8|8232|8236.8|8234|8237.6|8234.8|8231.8|8229|290
1635449400000|2021-10-28 19:30:00|8237.1|8234.3|8241.1|8238.3|8244.3|8241.5|8236.8|8234|808
1635449700000|2021-10-28 19:35:00|8240.6|8237.8|8241.2|8238.4|8245.4|8242.6|8239.6|8236.8|553
1635450000000|2021-10-28 19:40:00|8241.4|8238.6|8246.9|8244.1|8247.6|8244.8|8240.4|8237.6|499
1635450300000|2021-10-28 19:45:00|8246.2|8243.4|8244.1|8241.3|8247.4|8244.6|8243.9|8241.1|530
1635450600000|2021-10-28 19:50:00|8243.9|8241.1|8266.7|8263.9|8268.2|8265.4|8243.9|8241.1|2867
1635450900000|2021-10-28 19:55:00|8267.7|8264.9|8273.4|8270.6|8274.4|8271.6|8266.7|8263.9|1100
1635451200000|2021-10-28 20:00:00|8273|8270.2|8273|8270.2|8278|8275.2|8266.4|8263.6|1243
1635451500000|2021-10-28 20:05:00|8272.7|8269.9|8273.5|8270.7|8278|8275.2|8272.5|8269.7|365
1635451800000|2021-10-28 20:10:00|8273.3|8270.5|8274.3|8271.5|8276.2|8273.4|8272.3|8269.5|239
1635452100000|2021-10-28 20:15:00|8274.5|8271.7|8269.5|8266.7|8274.8|8272|8268.3|8265.5|376
1635452400000|2021-10-28 20:20:00|8269.3|8266.5|8269.5|8266.7|8271.3|8268.5|8269.3|8266.5|124
1635452700000|2021-10-28 20:25:00|8269.3|8266.5|8269.9|8267.1|8271.1|8268.3|8266.4|8263.6|392
1635453000000|2021-10-28 20:30:00|8269.4|8266.6|8267.4|8264.6|8271.1|8268.3|8264.4|8261.6|871
1635453300000|2021-10-28 20:35:00|8267.6|8264.8|8270.6|8267.8|8272.4|8269.6|8266.1|8263.3|357
1635453600000|2021-10-28 20:40:00|8270.7|8267.9|8269.6|8266.8|8271.2|8268.4|8267.2|8264.4|162
1635453900000|2021-10-28 20:45:00|8269.9|8267.1|8268.4|8265.6|8271.2|8268.4|8265.5|8262.7|404
1635454200000|2021-10-28 20:50:00|8268.2|8265.4|8263.5|8260.7|8271|8268.2|8262.7|8259.9|362
1635454500000|2021-10-28 20:55:00|8263.2|8260.4|8262.1|8258.1|8266.7|8263.9|8261.5|8258.1|290
1635458400000|2021-10-28 22:00:00|8264|8261.2|8255.3|8252.5|8266.4|8263.2|8253.1|8250.3|383
1635458700000|2021-10-28 22:05:00|8255.5|8252.7|8248.6|8245.8|8256.3|8253.5|8247.8|8245|271
1635459000000|2021-10-28 22:10:00|8249.6|8246.8|8244.6|8241.8|8252.1|8249.3|8243.8|8241|295
1635459300000|2021-10-28 22:15:00|8243.4|8240.6|8246.4|8243.6|8248.8|8246|8243.4|8240.6|184
1635459600000|2021-10-28 22:20:00|8247.1|8244.3|8244.4|8241.6|8251.3|8248.5|8244.2|8241.4|136
1635459900000|2021-10-28 22:25:00|8244.9|8242.1|8247.6|8244.8|8248.1|8245.3|8242.2|8239.4|254
1635460200000|2021-10-28 22:30:00|8248.1|8245.3|8249|8246.2|8249.1|8246.3|8248.1|8245.3|52
1635460500000|2021-10-28 22:35:00|8248.9|8246.1|8241.5|8238.7|8248.9|8246.1|8240.5|8237.7|164
1635460800000|2021-10-28 22:40:00|8242.4|8239.6|8240.7|8237.9|8243.7|8240.9|8240.5|8237.7|158
1635461100000|2021-10-28 22:45:00|8240.5|8237.7|8246.5|8243.7|8246.5|8243.7|8240.5|8237.7|103
1635461400000|2021-10-28 22:50:00|8246.8|8244|8247.5|8244.7|8247.5|8244.7|8245.5|8242.7|46
1635461700000|2021-10-28 22:55:00|8248.1|8245.3|8246.5|8243.7|8248.3|8245.5|8245.5|8242.7|63
1635462000000|2021-10-28 23:00:00|8246.3|8243.5|8247.3|8244.5|8248.1|8245.3|8246.3|8243.5|79
1635462300000|2021-10-28 23:05:00|8248.1|8245.3|8255.1|8252.3|8259.1|8256.3|8248.1|8245.3|286
1635462600000|2021-10-28 23:10:00|8255.6|8252.8|8253.1|8250.3|8261.1|8258.3|8252.4|8249.6|331
1635462900000|2021-10-28 23:15:00|8252.6|8249.8|8242.7|8239.9|8252.6|8249.8|8241.2|8238|291
1635463200000|2021-10-28 23:20:00|8242.2|8239.4|8234.7|8231.9|8242.7|8239.9|8232.9|8230.1|669
1635463500000|2021-10-28 23:25:00|8233.7|8230.9|8229.4|8226.6|8234.6|8231.8|8229.4|8226.6|1021
1635463800000|2021-10-28 23:30:00|8229|8226.2|8231.7|8228.9|8232.2|8229.4|8227.5|8224.7|342
1635464100000|2021-10-28 23:35:00|8232.2|8229.4|8229.7|8226.9|8234.2|8231.4|8229.5|8226.7|205
1635464400000|2021-10-28 23:40:00|8229.5|8226.7|8225.8|8223|8230.5|8227.7|8225.8|8223|162
1635464700000|2021-10-28 23:45:00|8225.7|8222.9|8229.6|8226.8|8231.5|8228.7|8224.8|8222|144
1635465000000|2021-10-28 23:50:00|8230.3|8227.5|8229.6|8226.8|8231.3|8228.5|8227.8|8225|109
1635465300000|2021-10-28 23:55:00|8229.5|8226.7|8230.6|8227.8|8232|8229.2|8229.1|8226.3|75
1635465600000|2021-10-29 00:00:00|8230.3|8227.5|8234.6|8231.8|8241.6|8238.8|8228.6|8225.8|989
1635465900000|2021-10-29 00:05:00|8234.9|8232.1|8239.6|8236.8|8241.9|8239.1|8230.3|8227.5|368
1635466200000|2021-10-29 00:10:00|8238.9|8236.1|8225.9|8223.1|8238.9|8236.1|8225.6|8222.8|516
1635466500000|2021-10-29 00:15:00|8226.2|8223.4|8225.6|8222.8|8229.9|8227.1|8225.2|8222.4|325
1635466800000|2021-10-29 00:20:00|8225.9|8223.1|8225.5|8222.7|8230.2|8227.4|8223.9|8221.1|311
1635467100000|2021-10-29 00:25:00|8225.2|8222.4|8226.9|8224.1|8227.4|8224.6|8224.9|8222.1|166
1635467400000|2021-10-29 00:30:00|8227.2|8224.4|8225.5|8222.7|8231.2|8228.4|8222.5|8219.7|337
1635467700000|2021-10-29 00:35:00|8224.7|8221.9|8226.2|8223.4|8226.8|8224|8223.8|8221|140
1635468000000|2021-10-29 00:40:00|8226.5|8223.7|8243.1|8240.3|8245.5|8242.7|8223.5|8220.7|604
1635468300000|2021-10-29 00:45:00|8242.8|8240|8229.3|8226.5|8243.5|8240.7|8229.1|8226.3|399
1635468600000|2021-10-29 00:50:00|8228.8|8226|8228.4|8225.6|8232.3|8229.5|8228.1|8225.3|259
1635468900000|2021-10-29 00:55:00|8229.1|8226.3|8228.8|8226|8229.1|8226.3|8225.4|8222.6|168
1635469200000|2021-10-29 01:00:00|8228.4|8225.6|8218.8|8216|8235.4|8232.6|8217.8|8215|1390
1635469500000|2021-10-29 01:05:00|8218.6|8215.8|8216.6|8213.8|8223.7|8220.9|8215.2|8212.4|817
1635469800000|2021-10-29 01:10:00|8216.4|8213.6|8224.1|8221.3|8224.4|8221.6|8215.4|8212.6|629
1635470100000|2021-10-29 01:15:00|8224.2|8221.4|8243.7|8240.9|8245.2|8242.4|8222|8219.2|921
1635470400000|2021-10-29 01:20:00|8243.9|8241.1|8233|8230.2|8244.9|8242.1|8231.9|8229.1|724
1635470700000|2021-10-29 01:25:00|8232.9|8230.1|8253|8250.2|8253.2|8250.4|8230.9|8228.1|727
1635471000000|2021-10-29 01:30:00|8252.7|8249.9|8246|8243.2|8256.7|8253.9|8245.2|8242.4|1114
1635471300000|2021-10-29 01:35:00|8245.7|8242.9|8237.2|8234.4|8246.2|8243.4|8237.2|8234.4|590
1635471600000|2021-10-29 01:40:00|8237|8234.2|8235|8232.2|8242.8|8240|8233.3|8230.5|566
1635471900000|2021-10-29 01:45:00|8234.8|8232|8230.3|8227.5|8235.3|8232.5|8228.1|8225.3|620
1635472200000|2021-10-29 01:50:00|8229.3|8226.5|8241.3|8238.5|8242.3|8239.5|8228.1|8225.3|594
1635472500000|2021-10-29 01:55:00|8241.6|8238.8|8246.1|8243.3|8248.4|8245.6|8240.9|8238.1|915
1635472800000|2021-10-29 02:00:00|8245.8|8243|8245.6|8242.8|8249.6|8246.8|8240.4|8237.6|663
1635473100000|2021-10-29 02:05:00|8245.1|8242.3|8238.6|8235.8|8245.6|8242.8|8235.6|8232.8|626
1635473400000|2021-10-29 02:10:00|8238.2|8235.4|8246.9|8244.1|8248|8245.2|8235.6|8232.8|485
1635473700000|2021-10-29 02:15:00|8246.6|8243.8|8241.2|8238.4|8246.9|8244.1|8238.9|8236.1|151
1635474000000|2021-10-29 02:20:00|8240.4|8237.6|8238.2|8235.4|8242.4|8239.6|8237.2|8234.4|202
1635474300000|2021-10-29 02:25:00|8237.4|8234.6|8231.2|8228.4|8238.2|8235.4|8230.2|8227.4|372
1635474600000|2021-10-29 02:30:00|8231.3|8228.5|8241.2|8238.4|8241.2|8238.4|8230.2|8227.4|588
1635474900000|2021-10-29 02:35:00|8240.8|8238|8242.3|8239.5|8247.8|8245|8239.2|8236.4|365
1635475200000|2021-10-29 02:40:00|8243.1|8240.3|8239.1|8236.3|8246.6|8243.8|8238.1|8235.3|253
1635475500000|2021-10-29 02:45:00|8239.8|8237|8245.1|8242.3|8252.3|8249.5|8239.8|8237|429
1635475800000|2021-10-29 02:50:00|8245.8|8243|8238.1|8235.3|8247.6|8244.8|8238.1|8235.3|159
1635476100000|2021-10-29 02:55:00|8237.4|8234.6|8233.9|8231.1|8238.1|8235.3|8232.1|8229.3|344
1635476400000|2021-10-29 03:00:00|8233.6|8230.8|8230.2|8227.4|8234.6|8231.8|8228.2|8225.4|621
1635476700000|2021-10-29 03:05:00|8230.1|8227.3|8229.4|8226.6|8232.1|8229.3|8226.4|8223.6|941
1635477000000|2021-10-29 03:10:00|8230.4|8227.6|8248.7|8245.9|8248.7|8245.9|8229.6|8226.8|846
1635477300000|2021-10-29 03:15:00|8249.5|8246.7|8248|8245.2|8252.7|8249.9|8243|8240.2|863
1635477600000|2021-10-29 03:20:00|8248.2|8245.4|8241.9|8239.1|8248.2|8245.4|8240.4|8237.6|298
1635477900000|2021-10-29 03:25:00|8242|8239.2|8241.3|8238.5|8246.5|8243.7|8240.3|8237.5|332
1635478200000|2021-10-29 03:30:00|8241|8238.2|8237.2|8234.4|8241.2|8238.4|8236.3|8233.5|251
1635478500000|2021-10-29 03:35:00|8237.3|8234.5|8239|8236.2|8239.3|8236.5|8236|8233.2|311
1635478800000|2021-10-29 03:40:00|8239.3|8236.5|8237|8234.2|8241.8|8239|8236.1|8233.3|312
1635479100000|2021-10-29 03:45:00|8237.1|8234.3|8235.1|8232.3|8238|8235.2|8234.9|8232.1|131
1635479400000|2021-10-29 03:50:00|8234.9|8232.1|8235.9|8233.1|8236.1|8233.3|8232.3|8229.5|267
1635479700000|2021-10-29 03:55:00|8235.6|8232.8|8240.6|8237.8|8242.6|8239.8|8233.1|8230.3|550
1635480000000|2021-10-29 04:00:00|8240.9|8238.1|8239.6|8236.8|8242.6|8239.8|8237.7|8234.9|124
1635480300000|2021-10-29 04:05:00|8240.4|8237.6|8240.6|8237.8|8242.9|8240.1|8239.6|8236.8|139
1635480600000|2021-10-29 04:10:00|8240.1|8237.3|8245.9|8243.1|8247.2|8244.4|8239.7|8236.9|502
1635480900000|2021-10-29 04:15:00|8246|8243.2|8245.7|8242.9|8247|8244.2|8244.2|8241.4|211
1635481200000|2021-10-29 04:20:00|8245.8|8243|8244.8|8242|8246|8243.2|8244|8241.2|54
1635481500000|2021-10-29 04:25:00|8244.5|8241.7|8245.3|8242.5|8248.7|8245.9|8243.8|8241|130
1635481800000|2021-10-29 04:30:00|8244.8|8242|8243.8|8241|8244.8|8242|8243|8240.2|58
1635482100000|2021-10-29 04:35:00|8244.1|8241.3|8246.6|8243.8|8247.4|8244.6|8242.8|8240|91
1635482400000|2021-10-29 04:40:00|8246.8|8244|8247.8|8245|8248.6|8245.8|8246.8|8244|109
1635482700000|2021-10-29 04:45:00|8247.6|8244.8|8252.1|8249.3|8253.2|8250.4|8245.6|8242.8|394
1635483000000|2021-10-29 04:50:00|8252.7|8249.9|8251.1|8248.3|8253.9|8251.1|8250.1|8247.3|255
1635483300000|2021-10-29 04:55:00|8250.7|8247.9|8244.7|8241.9|8250.7|8247.9|8244.2|8241.4|156
1635483600000|2021-10-29 05:00:00|8244.4|8241.6|8246.4|8243.6|8246.4|8243.6|8242.4|8239.6|144
1635483900000|2021-10-29 05:05:00|8245.7|8242.9|8241.3|8238.5|8247.4|8244.6|8239.4|8236.6|244
1635484200000|2021-10-29 05:10:00|8241.2|8238.4|8242.3|8239.5|8242.5|8239.7|8240|8237.2|184
1635484500000|2021-10-29 05:15:00|8241.8|8239|8242.3|8239.5|8242.3|8239.5|8239.5|8236.7|88
1635484800000|2021-10-29 05:20:00|8241.7|8238.9|8241.3|8238.5|8242.1|8239.3|8239.5|8236.7|83
1635485100000|2021-10-29 05:25:00|8241.8|8239|8243.3|8240.5|8245.3|8242.5|8240.5|8237.7|152
1635485400000|2021-10-29 05:30:00|8243.6|8240.8|8239.3|8236.5|8248.3|8245.5|8238.3|8235.5|735
1635485700000|2021-10-29 05:35:00|8240.1|8237.3|8241.3|8238.5|8246.3|8243.5|8238.3|8235.5|342
1635486000000|2021-10-29 05:40:00|8241.6|8238.8|8241.2|8238.4|8246.1|8243.3|8239.2|8236.4|188
1635486300000|2021-10-29 05:45:00|8240.9|8238.1|8238.2|8235.4|8242.2|8239.4|8235.2|8232.4|334
1635486600000|2021-10-29 05:50:00|8238.4|8235.6|8246.4|8243.6|8246.4|8243.6|8238.2|8235.4|339
1635486900000|2021-10-29 05:55:00|8246.6|8243.8|8250.5|8247.7|8250.5|8247.7|8244.4|8241.6|265
1635487200000|2021-10-29 06:00:00|8250.9|8248.1|8236.2|8233.4|8252|8249.2|8235.9|8233.1|737
1635487500000|2021-10-29 06:05:00|8235.9|8233.1|8231.5|8228.7|8236.5|8233.7|8227.3|8224.5|744
1635487800000|2021-10-29 06:10:00|8230.7|8227.9|8227.5|8224.7|8235.5|8232.7|8226.3|8223.5|383
1635488100000|2021-10-29 06:15:00|8228.3|8225.5|8233.8|8231|8234.1|8231.3|8226|8223.2|469
1635488400000|2021-10-29 06:20:00|8233.5|8230.7|8232.3|8229.5|8236.1|8233.3|8230.3|8227.5|256
1635488700000|2021-10-29 06:25:00|8232.1|8229.3|8232.8|8230|8234.3|8231.5|8227.3|8224.5|377
1635489000000|2021-10-29 06:30:00|8232.6|8229.8|8241.4|8238.6|8244.3|8241.5|8230.5|8227.7|394
1635489300000|2021-10-29 06:35:00|8241.8|8239|8240.9|8238.1|8245.4|8242.6|8236.8|8234|445
1635489600000|2021-10-29 06:40:00|8240.6|8237.8|8240.2|8237.4|8245.2|8242.4|8238.2|8235.4|299
1635489900000|2021-10-29 06:45:00|8240.4|8237.6|8233.7|8230.9|8240.9|8238.1|8231.9|8229.1|630
1635490200000|2021-10-29 06:50:00|8233.4|8230.6|8246|8243.2|8247|8244.2|8233.4|8230.6|527
1635490500000|2021-10-29 06:55:00|8245.4|8242.6|8254|8251.2|8258|8255.2|8241|8238.2|948
1635490800000|2021-10-29 07:00:00|8253.8|8251|8246.7|8243.9|8256|8253.2|8244|8241.2|925
1635491100000|2021-10-29 07:05:00|8247|8244.2|8263.6|8260.8|8264.5|8261.7|8245.7|8242.9|907
1635491400000|2021-10-29 07:10:00|8264.3|8261.5|8282.6|8279.8|8283.5|8280.7|8263.1|8260.3|2875
1635491700000|2021-10-29 07:15:00|8283|8280.2|8275.3|8272.5|8284.5|8281.7|8273.6|8270.8|899
1635492000000|2021-10-29 07:20:00|8275.6|8272.8|8261.3|8258.5|8277.3|8274.5|8260.6|8257.8|1125
1635492300000|2021-10-29 07:25:00|8261.1|8258.3|8254.6|8251.8|8265.9|8263.1|8252.9|8250.1|752
1635492600000|2021-10-29 07:30:00|8255.4|8252.6|8257.2|8254.4|8263.9|8261.1|8252.9|8250.1|671
1635492900000|2021-10-29 07:35:00|8257.5|8254.7|8257.9|8255.1|8259|8256.2|8252|8249.2|412
1635493200000|2021-10-29 07:40:00|8257.5|8254.7|8250.8|8248|8257.5|8254.7|8247|8244.2|668
1635493500000|2021-10-29 07:45:00|8251.7|8248.9|8253.7|8250.9|8253.7|8250.9|8244.8|8242|553
1635493800000|2021-10-29 07:50:00|8253.8|8251|8270.8|8268|8270.8|8268|8253.7|8250.9|848
1635494100000|2021-10-29 07:55:00|8271|8268.2|8266|8263.2|8273.1|8270.3|8261.8|8259|818
1635494400000|2021-10-29 08:00:00|8266.3|8263.5|8257.8|8255|8266.3|8263.5|8254.8|8252|737
1635494700000|2021-10-29 08:05:00|8257.5|8254.7|8246.1|8243.3|8260|8257.2|8240.1|8237.3|1028
1635495000000|2021-10-29 08:10:00|8245.9|8243.1|8249.4|8246.6|8256.1|8253.3|8243.5|8240.7|693
1635495300000|2021-10-29 08:15:00|8248.8|8246|8246.3|8243.5|8252.4|8249.6|8241.8|8239|412
1635495600000|2021-10-29 08:20:00|8245.3|8242.5|8246.1|8243.3|8251.4|8248.6|8241.4|8238.6|559
1635495900000|2021-10-29 08:25:00|8246.4|8243.6|8237.7|8234.9|8249.4|8246.6|8227.1|8224.3|1981
1635496200000|2021-10-29 08:30:00|8237.1|8234.3|8238.7|8235.9|8251.6|8248.8|8234.7|8231.9|1571
1635496500000|2021-10-29 08:35:00|8239.7|8236.9|8231.7|8228.9|8241.6|8238.8|8229.9|8227.1|704
1635496800000|2021-10-29 08:40:00|8232|8229.2|8227.7|8224.9|8233.5|8230.7|8223.5|8220.7|849
1635497100000|2021-10-29 08:45:00|8227.4|8224.6|8231.3|8228.5|8241.4|8238.6|8226.7|8223.9|889
1635497400000|2021-10-29 08:50:00|8230.5|8227.7|8235|8232.2|8235.2|8232.4|8225|8222.2|406
1635497700000|2021-10-29 08:55:00|8234.7|8231.9|8234|8231.2|8238|8235.2|8232.3|8229.5|328
1635498000000|2021-10-29 09:00:00|8233.6|8230.8|8223.6|8220.8|8236.1|8233.3|8221.8|8219|686
1635498300000|2021-10-29 09:05:00|8224|8221.2|8227.5|8224.7|8228.5|8225.7|8212.6|8209.8|1253
1635498600000|2021-10-29 09:10:00|8227.6|8224.8|8234.6|8231.8|8239.6|8236.8|8226.1|8223.3|653
1635498900000|2021-10-29 09:15:00|8233.6|8230.8|8235.6|8232.8|8239.6|8236.8|8229.3|8226.5|751
1635499200000|2021-10-29 09:20:00|8235.1|8232.3|8230.3|8227.5|8235.6|8232.8|8221.8|8219|614
1635499500000|2021-10-29 09:25:00|8230.6|8227.8|8228.9|8226.1|8231.9|8229.1|8220.7|8217.9|971
1635499800000|2021-10-29 09:30:00|8228.7|8225.9|8225.5|8222.7|8230.6|8227.8|8220.9|8218.1|490
1635500100000|2021-10-29 09:35:00|8225.2|8222.4|8243.2|8240.4|8244.8|8242|8223.2|8220.4|970
1635500400000|2021-10-29 09:40:00|8243.5|8240.7|8238|8235.2|8244.5|8241.7|8235.2|8232.4|832
1635500700000|2021-10-29 09:45:00|8237.8|8235|8241.1|8238.3|8241.8|8239|8232.7|8229.9|379
1635501000000|2021-10-29 09:50:00|8240.8|8238|8257.1|8254.3|8260.9|8258.1|8240.8|8238|1410
1635501300000|2021-10-29 09:55:00|8257.9|8255.1|8252.4|8249.6|8260.1|8257.3|8250.4|8247.6|652
1635501600000|2021-10-29 10:00:00|8252.8|8250|8245.1|8242.3|8255.2|8252.4|8244.4|8241.6|587
1635501900000|2021-10-29 10:05:00|8245.4|8242.6|8238.4|8235.6|8246.6|8243.8|8235.6|8232.8|480
1635502200000|2021-10-29 10:10:00|8238.6|8235.8|8228.4|8225.6|8243.7|8240.9|8224.7|8221.9|919
1635502500000|2021-10-29 10:15:00|8228.7|8225.9|8229.4|8226.6|8231.4|8228.6|8225.4|8222.6|478
1635502800000|2021-10-29 10:20:00|8229.7|8226.9|8240.5|8237.7|8242.7|8239.9|8228.7|8225.9|494
1635503100000|2021-10-29 10:25:00|8240.7|8237.9|8247.9|8245.1|8249.5|8246.7|8238|8235.2|393
1635503400000|2021-10-29 10:30:00|8248|8245.2|8255|8252.2|8257.2|8254.4|8246.5|8243.7|765
1635503700000|2021-10-29 10:35:00|8255.3|8252.5|8265.3|8262.5|8267.1|8264.3|8251.3|8248.5|1198
1635504000000|2021-10-29 10:40:00|8264.8|8262|8264.4|8261.6|8268.3|8265.5|8260.9|8258.1|484
1635504300000|2021-10-29 10:45:00|8263.9|8261.1|8266.9|8264.1|8270.8|8268|8263.9|8261.1|531
1635504600000|2021-10-29 10:50:00|8266.8|8264|8257.6|8254.8|8268.7|8265.9|8257.1|8254.3|686
1635504900000|2021-10-29 10:55:00|8256.6|8253.8|8260.6|8257.8|8265.6|8262.8|8254.6|8251.8|503
1635505200000|2021-10-29 11:00:00|8260.1|8257.3|8258.1|8255.3|8263.2|8260.4|8256.9|8254.1|548
1635505500000|2021-10-29 11:05:00|8257.9|8255.1|8264.5|8261.7|8266.9|8264.1|8254.9|8252.1|507
1635505800000|2021-10-29 11:10:00|8264.9|8262.1|8252.2|8249.4|8264.9|8262.1|8251.5|8248.7|464
1635506100000|2021-10-29 11:15:00|8252|8249.2|8253.5|8250.7|8254.2|8251.4|8247.4|8244.6|471
1635506400000|2021-10-29 11:20:00|8253.8|8251|8259.8|8257|8261.8|8259|8252.5|8249.7|463
1635506700000|2021-10-29 11:25:00|8259|8256.2|8268|8265.2|8269|8266.2|8258.8|8256|742
1635507000000|2021-10-29 11:30:00|8268.2|8265.4|8262.6|8259.8|8271|8268.2|8262|8259.2|665
1635507300000|2021-10-29 11:35:00|8263|8260.2|8267.4|8264.6|8274|8271.2|8262.1|8259.3|750
1635507600000|2021-10-29 11:40:00|8267.9|8265.1|8260.6|8257.8|8267.9|8265.1|8258.3|8255.5|610
1635507900000|2021-10-29 11:45:00|8260.9|8258.1|8265.6|8262.8|8265.7|8262.9|8257.1|8254.3|659
1635508200000|2021-10-29 11:50:00|8265.7|8262.9|8255.3|8252.5|8265.7|8262.9|8251.1|8248.3|858
1635508500000|2021-10-29 11:55:00|8255.1|8252.3|8241.4|8238.6|8258.9|8256.1|8240.8|8238|949
1635508800000|2021-10-29 12:00:00|8241.6|8238.8|8220.1|8217.3|8244.6|8241.8|8219.1|8216.3|2097
1635509100000|2021-10-29 12:05:00|8219.9|8217.1|8203.6|8200.8|8228.1|8225.3|8199.3|8196.5|3901
1635509400000|2021-10-29 12:10:00|8203.4|8200.6|8197.6|8194.8|8215.9|8213.1|8197.4|8194.6|2009
1635509700000|2021-10-29 12:15:00|8197.4|8194.6|8165.7|8162.9|8198.6|8195.8|8164.2|8161.4|3970
1635510000000|2021-10-29 12:20:00|8165.4|8162.6|8183.4|8180.6|8185.4|8182.6|8164.9|8162.1|1933
1635510300000|2021-10-29 12:25:00|8183.6|8180.8|8180.9|8178.1|8184.3|8181.5|8167.7|8164.9|1523
1635510600000|2021-10-29 12:30:00|8181.1|8177.1|8188.7|8185.9|8192.7|8189.9|8177|8174.2|1518
1635510900000|2021-10-29 12:35:00|8188|8185.2|8187.5|8184.7|8199.8|8197|8183|8180.2|2296
1635511200000|2021-10-29 12:40:00|8186.5|8183.7|8187|8184.2|8191|8188.2|8181.7|8178.9|1181
1635511500000|2021-10-29 12:45:00|8187.3|8184.5|8174|8171.2|8190.5|8187.7|8172.8|8170|1416
1635511800000|2021-10-29 12:50:00|8173.7|8170.9|8157.7|8154.9|8173.7|8170.9|8140.4|8137|5545
1635512100000|2021-10-29 12:55:00|8157.5|8154.7|8159.6|8156.8|8170|8167.2|8156.3|8153.5|1661
1635512400000|2021-10-29 13:00:00|8159.3|8156.5|8114.5|8111.7|8162.5|8159.7|8098.7|8095.9|10733
1635512700000|2021-10-29 13:05:00|8114.1|8111.3|8129.9|8127.1|8131.3|8128.5|8102.3|8099.5|5434
1635513000000|2021-10-29 13:10:00|8129.4|8126.6|8139.2|8136.4|8140.4|8137.6|8125.6|8122.8|3551
1635513300000|2021-10-29 13:15:00|8139.7|8136.9|8154.2|8151.4|8155|8152.2|8124.8|8122|3340
1635513600000|2021-10-29 13:20:00|8154.5|8151.7|8174.2|8171.4|8184|8181.2|8153|8150.2|4943
1635513900000|2021-10-29 13:25:00|8173.7|8170.9|8173.5|8170.7|8178.7|8175.9|8166.2|8163.4|2632
1635514200000|2021-10-29 13:30:00|8172.7|8169.9|8201.6|8198.8|8202.8|8200|8160.2|8157.4|4591
1635514500000|2021-10-29 13:35:00|8201.3|8198.5|8203.6|8200.8|8215.6|8212.8|8198.5|8195.7|4817
1635514800000|2021-10-29 13:40:00|8203.5|8200.7|8191.8|8189|8205.3|8202.5|8175.8|8173|3238
1635515100000|2021-10-29 13:45:00|8191.9|8189.1|8189.3|8186.5|8193.4|8190.6|8165.8|8163|3491
1635515400000|2021-10-29 13:50:00|8189.8|8187|8207.7|8204.9|8207.7|8204.9|8179.2|8176.4|2839
1635515700000|2021-10-29 13:55:00|8207.4|8204.6|8201.4|8198.6|8216|8213.2|8193.2|8190.4|2626
1635516000000|2021-10-29 14:00:00|8201|8198.2|8182.2|8179.4|8201|8198.2|8165.7|8162.9|4805
1635516300000|2021-10-29 14:05:00|8181.6|8178.8|8179|8176.2|8187.7|8184.9|8169|8166.2|2988
1635516600000|2021-10-29 14:10:00|8179.7|8176.9|8160.7|8157.9|8180.2|8177.4|8153.7|8150.9|3835
1635516900000|2021-10-29 14:15:00|8160.9|8158.1|8132.4|8129.6|8163.9|8161.1|8128.6|8125.8|5660
1635517200000|2021-10-29 14:20:00|8132.1|8129.3|8133.7|8130.9|8142|8139.2|8125.4|8122.6|4044
1635517500000|2021-10-29 14:25:00|8133.4|8130.6|8123.7|8120.9|8134.5|8131.7|8118.6|8115.8|3347
1635517800000|2021-10-29 14:30:00|8123.1|8120.3|8144.1|8141.3|8145.2|8142.4|8115.9|8113.1|3595
1635518100000|2021-10-29 14:35:00|8143.7|8140.9|8142.9|8140.1|8143.7|8140.9|8122.2|8119.4|3050
1635518400000|2021-10-29 14:40:00|8143.2|8140.4|8137.9|8135.1|8144.7|8141.9|8128.9|8126.1|1832
1635518700000|2021-10-29 14:45:00|8137.7|8134.9|8176.7|8173.9|8177.7|8174.9|8133.7|8130.9|5018
1635519000000|2021-10-29 14:50:00|8176.9|8174.1|8164.1|8161.3|8178.5|8175.7|8162.1|8159.3|2390
1635519300000|2021-10-29 14:55:00|8165.1|8162.3|8184.9|8182.1|8185.7|8182.9|8162.2|8159.4|3171
1635519600000|2021-10-29 15:00:00|8183.9|8181.1|8175.8|8173|8189.5|8186.7|8169|8166.2|2605
1635519900000|2021-10-29 15:05:00|8175|8172.2|8173.3|8170.5|8182.7|8179.9|8166.3|8163.5|1578
1635520200000|2021-10-29 15:10:00|8173.5|8170.7|8182.1|8179.3|8189.9|8187.1|8173.5|8170.7|1754
1635520500000|2021-10-29 15:15:00|8181.8|8179|8201.4|8198.6|8203.6|8200.8|8177.9|8175.1|2720
1635520800000|2021-10-29 15:20:00|8201.6|8198.8|8204.4|8201.6|8208.2|8205.4|8199.2|8196.4|1873
1635521100000|2021-10-29 15:25:00|8205.2|8202.4|8217.3|8214.5|8222|8219.2|8197.9|8195.1|3479
1635521400000|2021-10-29 15:30:00|8216.7|8213.9|8220.3|8217.5|8234|8231.2|8212.5|8209.7|5152
1635521700000|2021-10-29 15:35:00|8219.7|8216.9|8211|8208.2|8220.2|8217.4|8206.3|8203.5|2587
1635522000000|2021-10-29 15:40:00|8211.6|8208.8|8220.3|8217.5|8228|8225.2|8211.3|8208.5|3209
1635522300000|2021-10-29 15:45:00|8220.5|8217.7|8219.9|8217.1|8230.1|8227.3|8218.1|8215.3|2035
1635522600000|2021-10-29 15:50:00|8219.3|8216.5|8229.2|8226.4|8231.7|8228.9|8217.1|8214.3|2083
1635522900000|2021-10-29 15:55:00|8228.6|8225.8|8241.8|8239|8253|8250.2|8228.2|8225.4|4193
1635523200000|2021-10-29 16:00:00|8242.6|8239.8|8249.8|8247|8253.6|8250.8|8239.6|8236.8|2805
1635523500000|2021-10-29 16:05:00|8250|8247.2|8255.5|8252.7|8256.5|8253.7|8240.3|8237.5|3361
1635523800000|2021-10-29 16:10:00|8255.7|8252.9|8267.3|8264.5|8273.3|8270.5|8253.5|8250.7|5243
1635524100000|2021-10-29 16:15:00|8268.2|8265.4|8268.6|8265.8|8279.3|8276.5|8262.2|8259.4|3943
1635524400000|2021-10-29 16:20:00|8269.3|8266.5|8264|8261.2|8270.4|8267.6|8260.1|8257.3|1522
1635524700000|2021-10-29 16:25:00|8263.8|8261|8263.4|8260.6|8264.6|8261.8|8251.5|8248.7|2872
1635525000000|2021-10-29 16:30:00|8263.6|8260.8|8252.5|8249.7|8273.2|8270.4|8252.2|8249.4|2072
1635525300000|2021-10-29 16:35:00|8253|8250.2|8255.2|8252.4|8258.4|8255.6|8251.4|8248.6|1301
1635525600000|2021-10-29 16:40:00|8255.4|8252.6|8254.5|8251.7|8260.2|8257.4|8245.2|8242.4|2575
1635525900000|2021-10-29 16:45:00|8255.4|8252.6|8250.2|8247.4|8263.3|8260.5|8249.3|8246.5|2130
1635526200000|2021-10-29 16:50:00|8249.8|8247|8242.1|8239.3|8258|8255.2|8240.3|8237.5|2545
1635526500000|2021-10-29 16:55:00|8243|8240.2|8245.9|8243.1|8250|8247.2|8235.6|8232.8|2213
1635526800000|2021-10-29 17:00:00|8246.3|8243.5|8257.7|8254.9|8264.6|8261.8|8244.8|8242|2257
1635527100000|2021-10-29 17:05:00|8258.1|8255.3|8257.4|8254.6|8259.6|8256.8|8252.7|8249.9|1296
1635527400000|2021-10-29 17:10:00|8257.6|8254.8|8262.3|8259.5|8264.1|8261.3|8253.2|8250.4|2884
1635527700000|2021-10-29 17:15:00|8262.6|8259.8|8265.2|8262.4|8272|8269.2|8258|8255.2|5794
1635528000000|2021-10-29 17:20:00|8265|8262.2|8269|8266.2|8271.6|8268.8|8264.2|8261.4|1720
1635528300000|2021-10-29 17:25:00|8268.2|8265.4|8263.8|8261|8276|8273.2|8261.8|8259|2106
1635528600000|2021-10-29 17:30:00|8264|8261.2|8267.6|8264.8|8272.4|8269.6|8262.8|8260|1472
1635528900000|2021-10-29 17:35:00|8267.9|8265.1|8273.4|8270.6|8277.9|8275.1|8267.6|8264.8|1841
1635529200000|2021-10-29 17:40:00|8272.9|8270.1|8287.8|8285|8288.5|8285.7|8269.4|8266.6|3744
1635529500000|2021-10-29 17:45:00|8286.8|8284|8296.6|8293.8|8296.8|8294|8278.6|8275.8|6646
1635529800000|2021-10-29 17:50:00|8297.4|8294.6|8284.9|8282.1|8297.6|8294.8|8280.9|8278.1|5576
1635530100000|2021-10-29 17:55:00|8285.8|8283|8282.1|8279.3|8294.4|8291.6|8278.1|8275.3|3414
1635530400000|2021-10-29 18:00:00|8281.7|8278.9|8305.4|8302.6|8308|8305.2|8276.9|8274.1|8058
1635530700000|2021-10-29 18:05:00|8305|8302.2|8301.7|8298.9|8309.7|8306.9|8298.2|8295.4|7776
1635531000000|2021-10-29 18:10:00|8301|8298.2|8281.8|8279|8301|8298.2|8261.4|8258.6|8790
1635531300000|2021-10-29 18:15:00|8282.3|8279.5|8280|8277.2|8286.1|8283.3|8273|8270.2|4919
1635531600000|2021-10-29 18:20:00|8280.3|8277.5|8281.8|8279|8283.3|8280.5|8263.9|8261.1|5415
1635531900000|2021-10-29 18:25:00|8281.6|8278.8|8288.7|8285.9|8300.5|8297.7|8268.8|8266|12167
1635532200000|2021-10-29 18:30:00|8288.8|8286|8263.1|8260.3|8288.8|8286|8260.6|8257.8|5258
1635532500000|2021-10-29 18:35:00|8263.4|8260.6|8274.3|8271.5|8277.1|8274.3|8260.8|8258|1407
1635532800000|2021-10-29 18:40:00|8274.1|8271.3|8273.3|8270.5|8279.6|8276.8|8272.3|8269.5|1333
1635533100000|2021-10-29 18:45:00|8273.5|8270.7|8279.6|8276.8|8280.6|8277.8|8270.3|8267.5|1140
1635533400000|2021-10-29 18:50:00|8280.6|8277.8|8283.2|8280.4|8283.2|8280.4|8274.7|8271.9|1673
1635533700000|2021-10-29 18:55:00|8283.6|8280.8|8278.6|8275.8|8284.2|8281.4|8275.6|8272.8|675
1635534000000|2021-10-29 19:00:00|8278.8|8276|8280.7|8277.9|8283.6|8280.8|8275.6|8272.8|785
1635534300000|2021-10-29 19:05:00|8281.4|8278.6|8285.1|8282.3|8286.9|8284.1|8277.7|8274.9|641
1635534600000|2021-10-29 19:10:00|8285.7|8282.9|8285.7|8282.9|8286.9|8284.1|8281.9|8279.1|358
1635534900000|2021-10-29 19:15:00|8285.9|8283.1|8290.1|8287.3|8290.5|8287.7|8281.7|8278.9|1105
1635535200000|2021-10-29 19:20:00|8290|8287.2|8280.7|8277.9|8291.3|8288.5|8279.7|8276.9|1201
1635535500000|2021-10-29 19:25:00|8280.4|8277.6|8270|8267.2|8280.7|8277.9|8268.2|8265.4|911
1635535800000|2021-10-29 19:30:00|8270.2|8267.4|8274.5|8271.7|8279.8|8277|8269.2|8266.3|1085
1635536100000|2021-10-29 19:35:00|8275.2|8272.4|8274.2|8271.4|8279.4|8276.6|8271.5|8268.7|1196
1635536400000|2021-10-29 19:40:00|8274.3|8271.5|8269.3|8266.5|8274.7|8271.9|8267|8264.2|885
1635536700000|2021-10-29 19:45:00|8269.5|8266.7|8271.3|8268.5|8274.1|8271.3|8268.5|8265.7|489
1635537000000|2021-10-29 19:50:00|8271.5|8268.7|8274.3|8271.5|8276.1|8273.3|8269.5|8266.7|541
1635537300000|2021-10-29 19:55:00|8273.6|8270.8|8274.1|8271.3|8275.2|8272.4|8267.4|8264.6|794
1635537600000|2021-10-29 20:00:00|8273.8|8271|8273.1|8270.3|8275.6|8272.8|8271.9|8269.1|235
1635537900000|2021-10-29 20:05:00|8273.2|8270.4|8277.9|8275.1|8278.7|8275.9|8273.2|8270.4|449
1635538200000|2021-10-29 20:10:00|8278.2|8275.4|8280|8277.2|8282.5|8279.7|8277.8|8275|355
1635538500000|2021-10-29 20:15:00|8280.3|8277.5|8281.1|8278.3|8283.1|8280.3|8280|8277.2|146
1635538800000|2021-10-29 20:20:00|8281.3|8278.5|8277.6|8274.8|8282.3|8279.5|8276.3|8273.5|380
1635539100000|2021-10-29 20:25:00|8277.3|8274.5|8276.6|8273.8|8278.8|8276|8274.2|8271.4|423
1635539400000|2021-10-29 20:30:00|8276.2|8273.4|8276.2|8273.4|8277.6|8274.8|8275.1|8272.3|177
1635539700000|2021-10-29 20:35:00|8275.9|8273.1|8269.9|8267.1|8276.4|8273.6|8269.9|8267.1|137
1635540000000|2021-10-29 20:40:00|8269.6|8266.8|8271|8268.2|8275.2|8272.4|8268.4|8265.6|270
1635540300000|2021-10-29 20:45:00|8272.5|8269.7|8268.2|8265.4|8277.5|8274.7|8267.2|8264.4|297
1635540600000|2021-10-29 20:50:00|8268.5|8265.7|8267.6|8264.8|8272.9|8269.2|8267.6|8262.9|165
1635540900000|2021-10-29 20:55:00|8267.3|8264.5|8262.6|8259.8|8269.3|8266.5|8262.3|8259.5|344
1635717600000|2021-10-31 22:00:00|8262.3|8259.5|8238.2|8234.2|8262.6|8259.5|8230.1|8227|1395
1635717900000|2021-10-31 22:05:00|8237.9|8233.9|8240.4|8236.4|8252|8247.3|8235.6|8232.8|340
1635718200000|2021-10-31 22:10:00|8240.6|8236.6|8241.8|8239|8242.1|8239|8235.5|8230.5|223
1635718500000|2021-10-31 22:15:00|8241.6|8238.8|8241.8|8239|8249.8|8245.3|8241.3|8238.5|178
1635718800000|2021-10-31 22:20:00|8241.5|8238.7|8233.3|8230.5|8242.5|8239.7|8230.9|8228.1|278
1635719100000|2021-10-31 22:25:00|8232.8|8230|8240.3|8237.5|8242.6|8239.7|8232.3|8229.5|186
1635719400000|2021-10-31 22:30:00|8241.8|8239|8243.2|8240.4|8246.5|8243.7|8237.5|8234.6|234
1635719700000|2021-10-31 22:35:00|8243.5|8240.7|8237.7|8234.9|8245.8|8243|8235.8|8233|234
1635720000000|2021-10-31 22:40:00|8236.7|8233.9|8233.5|8230.7|8239|8236.2|8233.5|8230.7|156
1635720300000|2021-10-31 22:45:00|8233.2|8230.4|8234.3|8231.5|8239.5|8236.7|8223.7|8220.9|701
1635720600000|2021-10-31 22:50:00|8234.1|8231.3|8225.6|8222.8|8235.6|8232.8|8219.8|8217|460
1635720900000|2021-10-31 22:55:00|8226.1|8223.3|8228.1|8225.3|8230.1|8227.3|8224.6|8221.8|120
1635721200000|2021-10-31 23:00:00|8227.8|8225|8214.8|8212|8228.3|8225.5|8213.8|8211|482
1635721500000|2021-10-31 23:05:00|8214.5|8211.7|8215.7|8212.9|8216|8213.2|8203.6|8200.8|717
1635721800000|2021-10-31 23:10:00|8216.2|8213.4|8210.3|8207.5|8217.8|8215|8207.6|8204.8|168
1635722100000|2021-10-31 23:15:00|8209.4|8206.6|8211.8|8209|8216.4|8213.6|8208.1|8205.3|145
1635722400000|2021-10-31 23:20:00|8212.1|8209.3|8219.3|8216.5|8220.3|8217.5|8211.8|8209|225
1635722700000|2021-10-31 23:25:00|8219|8216.2|8222.5|8219.7|8228.3|8225.5|8218.8|8216|308
1635723000000|2021-10-31 23:30:00|8222.3|8219.5|8228.1|8225.3|8228.1|8225.3|8216.8|8214|208
1635723300000|2021-10-31 23:35:00|8228.3|8225.5|8225.1|8222.3|8231.3|8228.5|8219.3|8216.5|211
1635723600000|2021-10-31 23:40:00|8224.3|8221.5|8216|8213.2|8224.3|8221.5|8214.3|8211.5|143
1635723900000|2021-10-31 23:45:00|8215|8212.2|8223.1|8220.3|8223.4|8220.6|8212.5|8209.7|152
1635724200000|2021-10-31 23:50:00|8223.4|8220.6|8220.5|8217.7|8224.1|8221.3|8217.5|8214.7|112
1635724500000|2021-10-31 23:55:00|8220.7|8217.9|8226.5|8223.7|8228.5|8225.7|8220.7|8217.9|162
1635724800000|2021-11-01 00:00:00|8227.2|8224.4|8231.9|8229.1|8239.7|8236.9|8224.8|8222|534
1635725100000|2021-11-01 00:05:00|8232.2|8229.4|8241.7|8238.9|8245.6|8242.2|8231.7|8228.9|493
1635725400000|2021-11-01 00:10:00|8242|8239.2|8241.9|8239.1|8245|8242.2|8238.7|8235.9|242
1635725700000|2021-11-01 00:15:00|8241.7|8238.9|8247.1|8244.3|8247.7|8244.9|8241.6|8238.8|273
1635726000000|2021-11-01 00:20:00|8246.7|8243.9|8238.1|8235.3|8246.7|8243.9|8236.1|8233.3|199
1635726300000|2021-11-01 00:25:00|8237|8234.2|8244.9|8242.1|8246.6|8243.8|8236.1|8233.3|143
1635726600000|2021-11-01 00:30:00|8245.1|8242.3|8246.6|8243.8|8251.2|8248.4|8245.1|8242.3|272
1635726900000|2021-11-01 00:35:00|8247.2|8244.4|8245.1|8242.3|8247.2|8244.4|8241.6|8238.8|199
1635727200000|2021-11-01 00:40:00|8245.6|8242.8|8246.6|8243.8|8249.9|8247.1|8244.6|8241.8|173
1635727500000|2021-11-01 00:45:00|8246.9|8244.1|8243.6|8240.8|8247.4|8244.6|8238.8|8236|142
1635727800000|2021-11-01 00:50:00|8243.3|8240.5|8238.5|8235.7|8244.6|8241.8|8238.5|8235.7|132
1635728100000|2021-11-01 00:55:00|8238.8|8236|8235.7|8232.9|8239.8|8237|8232|8229.2|225
1635728400000|2021-11-01 01:00:00|8235.5|8232.7|8228.5|8225.7|8246.9|8244.1|8227.5|8224.7|1666
1635728700000|2021-11-01 01:05:00|8228.8|8226|8221.6|8218.8|8237.8|8235|8219.4|8216.6|982
1635729000000|2021-11-01 01:10:00|8220.8|8218|8232.6|8229.8|8232.8|8230|8218.6|8215.8|481
1635729300000|2021-11-01 01:15:00|8232.3|8229.5|8217.6|8214.8|8232.6|8229.8|8214.1|8211.3|679
1635729600000|2021-11-01 01:20:00|8218.1|8215.3|8223.6|8220.8|8227.3|8224.5|8216.6|8213.8|463
1635729900000|2021-11-01 01:25:00|8223.3|8220.5|8233|8230.2|8234|8231.2|8221|8218.2|522
1635730200000|2021-11-01 01:30:00|8232.8|8230|8241.4|8238.6|8246.4|8243.6|8232.7|8229.9|794
1635730500000|2021-11-01 01:35:00|8241.7|8238.9|8245.4|8242.6|8245.7|8242.9|8240.4|8237.6|316
1635730800000|2021-11-01 01:40:00|8244.4|8241.6|8242.1|8239.3|8245.4|8242.6|8238.9|8236.1|240
1635731100000|2021-11-01 01:45:00|8241.8|8239|8253.3|8250.5|8259.3|8256.5|8241.8|8239|762
1635731400000|2021-11-01 01:50:00|8254.1|8251.3|8271.3|8268.5|8271.9|8269.1|8254.1|8251.3|1014
1635731700000|2021-11-01 01:55:00|8270.7|8267.9|8263.6|8260.8|8270.7|8267.9|8260.1|8257.3|544
1635732000000|2021-11-01 02:00:00|8263.9|8261.1|8266.3|8263.5|8268.8|8266|8260.3|8257.5|272
1635732300000|2021-11-01 02:05:00|8265.7|8262.9|8257.4|8254.6|8266.8|8264|8250.8|8248|612
1635732600000|2021-11-01 02:10:00|8257.9|8255.1|8260.4|8257.6|8260.9|8258.1|8252.1|8249.3|276
1635732900000|2021-11-01 02:15:00|8260.1|8257.3|8255.3|8252.5|8260.4|8257.6|8254.6|8251.8|79
1635733200000|2021-11-01 02:20:00|8255.6|8252.8|8255.8|8253|8257.5|8254.7|8254.3|8251.5|61
1635733500000|2021-11-01 02:25:00|8256|8253.2|8258.6|8255.8|8259.9|8257.1|8256|8253.2|81
1635733800000|2021-11-01 02:30:00|8258.9|8256.1|8258.3|8255.5|8264.3|8261.5|8257.3|8254.5|268
1635734100000|2021-11-01 02:35:00|8258|8255.2|8248.3|8245.5|8258|8255.2|8247.5|8244.7|401
1635734400000|2021-11-01 02:40:00|8248|8245.2|8242.7|8239.9|8248|8245.2|8235.3|8232.5|1247
1635734700000|2021-11-01 02:45:00|8243|8240.2|8246.4|8243.6|8247.4|8244.6|8238.5|8235.7|311
1635735000000|2021-11-01 02:50:00|8246.9|8244.1|8243.4|8240.6|8248.6|8245.8|8242.6|8239.8|155
1635735300000|2021-11-01 02:55:00|8243.2|8240.4|8239.2|8236.4|8244.4|8241.6|8237.2|8234.4|238
1635735600000|2021-11-01 03:00:00|8239.9|8237.1|8246.2|8243.4|8248.2|8245.4|8239.9|8237.1|309
1635735900000|2021-11-01 03:05:00|8245.4|8242.6|8239.9|8237.1|8245.4|8242.6|8237.6|8234.8|193
1635736200000|2021-11-01 03:10:00|8239.4|8236.6|8237.4|8234.6|8241.9|8239.1|8236.4|8233.6|194
1635736500000|2021-11-01 03:15:00|8237.1|8234.3|8241.7|8238.9|8242.7|8239.9|8235.1|8232.3|178
1635736800000|2021-11-01 03:20:00|8241.9|8239.1|8242.6|8239.8|8246.7|8243.9|8239.1|8236.3|293
1635737100000|2021-11-01 03:25:00|8242.1|8239.3|8242.9|8240.1|8245.6|8242.8|8239.8|8237|149
1635737400000|2021-11-01 03:30:00|8243.6|8240.8|8241.6|8238.8|8243.6|8240.8|8239.6|8236.8|66
1635737700000|2021-11-01 03:35:00|8241.9|8239.1|8245.9|8243.1|8247.9|8245.1|8241.6|8238.8|287
1635738000000|2021-11-01 03:40:00|8245.6|8242.8|8244.1|8241.3|8250.1|8247.3|8243.1|8240.3|221
1635738300000|2021-11-01 03:45:00|8244.4|8241.6|8243.4|8240.6|8244.9|8242.1|8242.9|8240.1|70
1635738600000|2021-11-01 03:50:00|8243.7|8240.9|8243.1|8240.3|8244.1|8241.3|8242.1|8239.3|76
1635738900000|2021-11-01 03:55:00|8242.8|8240|8238.8|8236|8244.1|8241.3|8236.8|8234|184
1635739200000|2021-11-01 04:00:00|8238.6|8235.8|8240|8237.2|8241.6|8238.8|8238.1|8235.3|161
1635739500000|2021-11-01 04:05:00|8240.5|8237.7|8240.6|8237.8|8241|8238.2|8239.8|8237|32
1635739800000|2021-11-01 04:10:00|8241|8238.2|8237.6|8234.8|8241|8238.2|8237|8234.2|57
1635740100000|2021-11-01 04:15:00|8237|8234.2|8236|8233.2|8239.8|8237|8236|8233.2|127
1635740400000|2021-11-01 04:20:00|8235.8|8233|8239.7|8236.9|8239.8|8237|8233.5|8230.7|261
1635740700000|2021-11-01 04:25:00|8239.5|8236.7|8243.9|8241.1|8244.5|8241.7|8239|8236.2|79
1635741000000|2021-11-01 04:30:00|8244.5|8241.7|8245.9|8243.1|8247.7|8244.9|8243.9|8241.1|150
1635741300000|2021-11-01 04:35:00|8246.1|8243.3|8244.9|8242.1|8248.9|8246.1|8244.1|8241.3|158
1635741600000|2021-11-01 04:40:00|8244.6|8241.8|8245.9|8243.1|8246.4|8243.6|8243.9|8241.1|55
1635741900000|2021-11-01 04:45:00|8246.1|8243.3|8246.9|8244.1|8247.9|8245.1|8245.6|8242.8|90
1635742200000|2021-11-01 04:50:00|8246.6|8243.8|8248.8|8246|8249.1|8246.3|8245.9|8243.1|107
1635742500000|2021-11-01 04:55:00|8249.1|8246.3|8248.8|8246|8252.3|8249.5|8248.8|8246|206
1635742800000|2021-11-01 05:00:00|8248.3|8245.5|8253.1|8250.3|8254.1|8251.3|8248.3|8245.5|142
1635743100000|2021-11-01 05:05:00|8253.4|8250.6|8250.5|8247.7|8253.6|8250.8|8250|8247.2|82
1635743400000|2021-11-01 05:10:00|8250.2|8247.4|8253.8|8251|8253.8|8251|8248.6|8245.8|97
1635743700000|2021-11-01 05:15:00|8254|8251.2|8249.7|8246.9|8255.5|8252.7|8249.7|8246.9|129
1635744000000|2021-11-01 05:20:00|8249|8246.2|8253.9|8251.1|8254.7|8251.9|8248.7|8245.9|176
1635744300000|2021-11-01 05:25:00|8253.4|8250.6|8251.7|8248.9|8254.7|8251.9|8250.7|8247.9|58
1635744600000|2021-11-01 05:30:00|8251.4|8248.6|8255.4|8252.6|8260.7|8257.9|8251.4|8248.6|493
1635744900000|2021-11-01 05:35:00|8255.7|8252.9|8257.7|8254.9|8258.2|8255.4|8251.1|8248.3|256
1635745200000|2021-11-01 05:40:00|8256.4|8253.6|8248.1|8245.3|8257.7|8254.9|8244.9|8242.1|569
1635745500000|2021-11-01 05:45:00|8247.6|8244.8|8241.3|8238.5|8248.3|8245.5|8238.3|8235.5|411
1635745800000|2021-11-01 05:50:00|8241.1|8238.3|8247.3|8244.5|8247.3|8244.5|8238.3|8235.5|191
1635746100000|2021-11-01 05:55:00|8247.5|8244.7|8244.7|8241.9|8251.5|8248.7|8244.3|8241.5|216
1635746400000|2021-11-01 06:00:00|8244.5|8241.7|8242.8|8240|8246|8243.2|8236.6|8233.8|353
1635746700000|2021-11-01 06:05:00|8242.5|8239.7|8244.4|8241.6|8245|8242.2|8235.2|8232.4|320
1635747000000|2021-11-01 06:10:00|8243.4|8240.6|8236.4|8233.6|8244.4|8241.6|8235.4|8232.6|184
1635747300000|2021-11-01 06:15:00|8236.1|8233.3|8234.4|8231.6|8241.4|8238.6|8234.4|8231.6|327
1635747600000|2021-11-01 06:20:00|8233.8|8231|8238.4|8235.6|8239.4|8236.6|8228.2|8225.4|516
1635747900000|2021-11-01 06:25:00|8237.8|8235|8233.6|8230.8|8238.4|8235.6|8231.8|8229|204
1635748200000|2021-11-01 06:30:00|8233.4|8230.6|8241.1|8238.3|8241.1|8238.3|8232.6|8229.8|324
1635748500000|2021-11-01 06:35:00|8240.8|8238|8240.3|8237.5|8247|8244.2|8237.8|8235|327
1635748800000|2021-11-01 06:40:00|8240|8237.2|8234|8231.2|8240.5|8237.7|8232|8229.2|233
1635749100000|2021-11-01 06:45:00|8233.7|8230.9|8234.7|8231.9|8235.5|8232.7|8231.3|8228.5|222
1635749400000|2021-11-01 06:50:00|8235.3|8232.5|8235|8232.2|8239.7|8236.9|8232|8229.2|172
1635749700000|2021-11-01 06:55:00|8234.7|8231.9|8234.4|8231.6|8237|8234.2|8231.7|8228.9|174
1635750000000|2021-11-01 07:00:00|8234.7|8231.9|8226.7|8223.9|8236.9|8234.1|8226.4|8223.6|552
1635750300000|2021-11-01 07:05:00|8226.4|8223.6|8225.6|8222.8|8228.4|8225.6|8224.4|8221.6|358
1635750600000|2021-11-01 07:10:00|8224.9|8222.1|8238.3|8235.5|8239.6|8236.8|8224.1|8221.3|372
1635750900000|2021-11-01 07:15:00|8238.6|8235.8|8242.6|8239.8|8243.8|8241|8237.1|8234.3|297
1635751200000|2021-11-01 07:20:00|8242.3|8239.5|8241.6|8238.8|8246.6|8243.8|8239.8|8237|417
1635751500000|2021-11-01 07:25:00|8242|8239.2|8240.6|8237.8|8246.3|8243.5|8239.3|8236.5|306
1635751800000|2021-11-01 07:30:00|8240.8|8238|8231.5|8228.7|8241.8|8239|8230.5|8227.7|461
1635752100000|2021-11-01 07:35:00|8232.5|8229.7|8219.5|8216.7|8233.5|8230.7|8218.5|8215.7|636
1635752400000|2021-11-01 07:40:00|8220.5|8217.7|8213.5|8210.7|8220.5|8217.7|8211.5|8208.7|409
1635752700000|2021-11-01 07:45:00|8212.9|8210.1|8209.4|8206.6|8219.7|8216.9|8209.4|8206.6|1013
1635753000000|2021-11-01 07:50:00|8208.6|8205.8|8207.4|8204.6|8212.4|8209.6|8205.6|8202.8|603
1635753300000|2021-11-01 07:55:00|8207.1|8204.3|8213.1|8210.3|8213.3|8210.5|8206.6|8203.8|433
1635753600000|2021-11-01 08:00:00|8213.3|8210.5|8226.6|8223.8|8227.3|8224.5|8210.1|8207.3|819
1635753900000|2021-11-01 08:05:00|8227.3|8224.5|8240.1|8237.3|8243.1|8240.3|8227.3|8224.5|978
1635754200000|2021-11-01 08:10:00|8239.8|8237|8250.8|8248|8252.1|8249.3|8239.3|8236.5|1082
1635754500000|2021-11-01 08:15:00|8251.1|8248.3|8248.3|8245.5|8256.3|8253.5|8247|8244.2|582
1635754800000|2021-11-01 08:20:00|8248|8245.2|8245|8242.2|8251.3|8248.5|8242.2|8239.4|595
1635755100000|2021-11-01 08:25:00|8244.5|8241.7|8259.1|8256.3|8262.4|8259.6|8244.5|8241.7|1123
1635755400000|2021-11-01 08:30:00|8258.9|8256.1|8272.1|8269.3|8275.9|8273.1|8258.7|8255.9|1881
1635755700000|2021-11-01 08:35:00|8272.9|8270.1|8271.8|8269|8283.9|8281.1|8270.6|8267.8|1508
1635756000000|2021-11-01 08:40:00|8271.6|8268.8|8273.6|8270.8|8276.4|8273.6|8267.8|8265|789
1635756300000|2021-11-01 08:45:00|8273.9|8271.1|8283|8280.2|8283.8|8281|8272|8269.2|855
1635756600000|2021-11-01 08:50:00|8282.3|8279.5|8277|8274.2|8284.3|8281.5|8273.6|8270.8|914
1635756900000|2021-11-01 08:55:00|8276.8|8274|8282|8279.2|8284|8281.2|8276.6|8273.8|901
1635757200000|2021-11-01 09:00:00|8282.2|8279.4|8294|8291.2|8296.2|8293.4|8282|8279.2|1620
1635757500000|2021-11-01 09:05:00|8293.5|8290.7|8303.3|8300.5|8304.3|8301.5|8289.5|8286.7|1610
1635757800000|2021-11-01 09:10:00|8303.1|8300.3|8301.5|8298.7|8304.1|8301.3|8296.5|8293.7|1022
1635758100000|2021-11-01 09:15:00|8301.7|8298.9|8305.7|8302.9|8309.9|8307.1|8299.2|8296.4|1058
1635758400000|2021-11-01 09:20:00|8306.2|8303.4|8312.6|8309.8|8315|8312.2|8304.2|8301.4|1043
1635758700000|2021-11-01 09:25:00|8313.1|8310.3|8309.5|8306.7|8313.8|8311|8304.5|8301.7|874
1635759000000|2021-11-01 09:30:00|8310.1|8307.3|8316.1|8313.3|8320.1|8317.3|8309.5|8306.7|953
1635759300000|2021-11-01 09:35:00|8315.8|8313|8332.7|8329.9|8335.9|8333.1|8314|8311.2|1811
1635759600000|2021-11-01 09:40:00|8333|8330.2|8340|8337.2|8344.8|8342|8332.9|8330.1|1693
1635759900000|2021-11-01 09:45:00|8340.6|8337.8|8330.7|8327.9|8342|8339.2|8328.5|8325.7|1316
1635760200000|2021-11-01 09:50:00|8331.2|8328.4|8328.4|8325.6|8338.7|8335.9|8326.4|8323.6|788
1635760500000|2021-11-01 09:55:00|8328.2|8325.4|8329|8326.2|8335|8332.2|8325.4|8322.6|694
1635760800000|2021-11-01 10:00:00|8329.2|8326.4|8319.4|8316.6|8333|8330.2|8318.4|8315.6|1069
1635761100000|2021-11-01 10:05:00|8319.1|8316.3|8318.1|8315.3|8322.2|8319.4|8315.6|8312.8|827
1635761400000|2021-11-01 10:10:00|8318.6|8315.8|8316.8|8314|8324.6|8321.8|8316.6|8313.8|472
1635761700000|2021-11-01 10:15:00|8316.6|8313.8|8328.8|8326|8331.3|8328.5|8316.4|8313.6|1018
1635762000000|2021-11-01 10:20:00|8328.6|8325.8|8330.3|8327.5|8337.9|8335.1|8327.1|8324.3|774
1635762300000|2021-11-01 10:25:00|8330.6|8327.8|8330.5|8327.7|8340.5|8337.7|8329.3|8326.5|707
1635762600000|2021-11-01 10:30:00|8330.8|8328|8326.3|8323.5|8334.3|8331.5|8324.7|8321.9|523
1635762900000|2021-11-01 10:35:00|8326.8|8324|8333.3|8330.5|8334.3|8331.5|8323.5|8320.7|507
1635763200000|2021-11-01 10:40:00|8333.5|8330.7|8325.8|8323|8338|8335.2|8324.6|8321.8|485
1635763500000|2021-11-01 10:45:00|8325.6|8322.8|8320.8|8318|8327.6|8324.8|8317|8314.2|667
1635763800000|2021-11-01 10:50:00|8321.1|8318.3|8320|8317.2|8325.3|8322.5|8318.6|8315.8|380
1635764100000|2021-11-01 10:55:00|8319.8|8317|8321.3|8318.5|8325.5|8322.7|8316.3|8313.5|442
1635764400000|2021-11-01 11:00:00|8320.7|8317.9|8323.7|8320.9|8325.3|8322.5|8320.3|8317.5|284
1635764700000|2021-11-01 11:05:00|8323.5|8320.7|8322.2|8319.4|8327.3|8324.5|8321.5|8318.7|305
1635765000000|2021-11-01 11:10:00|8322.7|8319.9|8325.3|8322.5|8333.8|8331|8322.3|8319.5|658
1635765300000|2021-11-01 11:15:00|8325.6|8322.8|8326.3|8323.5|8329.3|8326.5|8323.1|8320.3|405
1635765600000|2021-11-01 11:20:00|8326.1|8323.3|8317.7|8314.9|8331.1|8328.3|8316.5|8313.7|941
1635765900000|2021-11-01 11:25:00|8317.5|8314.7|8298.2|8295.4|8317.5|8314.7|8297.2|8294.4|2137
1635766200000|2021-11-01 11:30:00|8298.9|8296.1|8305.4|8302.6|8310.9|8308.1|8294.4|8291.6|1218
1635766500000|2021-11-01 11:35:00|8305.9|8303.1|8316|8313.2|8320.2|8317.4|8304.9|8302.1|1082
1635766800000|2021-11-01 11:40:00|8315.7|8312.9|8314.8|8312|8317.8|8315|8312.8|8310|451
1635767100000|2021-11-01 11:45:00|8315|8312.2|8314.7|8311.9|8317|8314.2|8308.5|8305.7|583
1635767400000|2021-11-01 11:50:00|8313.2|8310.4|8307.2|8304.4|8314.5|8311.7|8302.8|8300|772
1635767700000|2021-11-01 11:55:00|8307.6|8304.8|8311.7|8308.9|8312.7|8309.9|8304.6|8301.8|502
1635768000000|2021-11-01 12:00:00|8311.2|8308.4|8333.7|8330.9|8335.5|8332.7|8310.9|8308.1|1725
1635768300000|2021-11-01 12:05:00|8334.7|8331.9|8343.5|8340.7|8348.5|8345.7|8333.2|8330.4|2562
1635768600000|2021-11-01 12:10:00|8343|8340.2|8341.5|8338.7|8347.5|8344.7|8338.4|8335.6|1195
1635768900000|2021-11-01 12:15:00|8341.7|8338.9|8338.7|8335.9|8343.2|8340.4|8330.2|8327.4|1442
1635769200000|2021-11-01 12:20:00|8338.2|8335.4|8333.5|8330.7|8341.7|8338.9|8327.7|8324.9|886
1635769500000|2021-11-01 12:25:00|8333.7|8330.9|8328.7|8325.9|8338.5|8335.7|8326.4|8323.6|1243
1635769800000|2021-11-01 12:30:00|8327.4|8324.6|8319.2|8316.4|8332|8329.2|8314.4|8311.6|1407
1635770100000|2021-11-01 12:35:00|8318.7|8315.9|8323.3|8320.5|8326.3|8323.5|8311.4|8308.6|2094
1635770400000|2021-11-01 12:40:00|8323.8|8321|8326.8|8324|8335.4|8332.6|8322.8|8320|2669
1635770700000|2021-11-01 12:45:00|8326.6|8323.8|8343|8340.2|8347.8|8345|8323|8320.2|2579
1635771000000|2021-11-01 12:50:00|8343.2|8340.4|8339.9|8337.1|8347.5|8344.7|8330.1|8327.3|3536
1635771300000|2021-11-01 12:55:00|8340.9|8338.1|8352.4|8349.6|8353.9|8351.1|8340.9|8338.1|2336
1635771600000|2021-11-01 13:00:00|8352.9|8350.1|8386.4|8383.6|8386.4|8383.6|8352.2|8349.4|9440
1635771900000|2021-11-01 13:05:00|8386.6|8383.8|8373.1|8370.3|8392.6|8389.8|8359.3|8356.5|5477
1635772200000|2021-11-01 13:10:00|8373.3|8370.5|8381.7|8378.9|8386.3|8383.5|8369.5|8366.7|3001
1635772500000|2021-11-01 13:15:00|8381.2|8378.4|8371.7|8368.9|8389.7|8386.9|8362.6|8359.8|3808
1635772800000|2021-11-01 13:20:00|8371.9|8369.1|8372.1|8369.3|8381.7|8378.9|8367.7|8364.9|2328
1635773100000|2021-11-01 13:25:00|8371.4|8368.6|8388.7|8385.9|8389.2|8386.4|8368.9|8366.1|3085
1635773400000|2021-11-01 13:30:00|8388.9|8386.1|8391.2|8388.4|8398.6|8395.8|8380.3|8377.5|4891
1635773700000|2021-11-01 13:35:00|8390.9|8388.1|8397.8|8395|8402.1|8399.3|8373.6|8370.8|4105
1635774000000|2021-11-01 13:40:00|8397.3|8394.5|8394.3|8391.5|8402.1|8399.3|8389|8386.2|2609
1635774300000|2021-11-01 13:45:00|8394|8391.2|8390.6|8387.8|8406.9|8404.1|8386.9|8384.1|3432
1635774600000|2021-11-01 13:50:00|8390.4|8387.6|8396.2|8393.4|8397.5|8394.7|8381.4|8378.6|3179
1635774900000|2021-11-01 13:55:00|8396|8393.2|8382.8|8380|8402|8399.2|8375.5|8372.7|3309
1635775200000|2021-11-01 14:00:00|8383.3|8380.5|8369.4|8366.6|8385.5|8382.7|8360.2|8357.4|4711
1635775500000|2021-11-01 14:05:00|8369.7|8366.9|8370.3|8367.5|8375.6|8372.8|8362.2|8359.4|3789
1635775800000|2021-11-01 14:10:00|8370.5|8367.7|8370.4|8367.6|8376.1|8373.3|8351.2|8348.4|3951
1635776100000|2021-11-01 14:15:00|8369.9|8367.1|8363.9|8361.1|8372.4|8369.6|8359.3|8356.5|3738
1635776400000|2021-11-01 14:20:00|8363.6|8360.8|8385.4|8382.6|8386.2|8383.4|8363.4|8360.6|4267
1635776700000|2021-11-01 14:25:00|8385.9|8383.1|8383.4|8380.6|8386.7|8383.9|8374.4|8371.6|1931
1635777000000|2021-11-01 14:30:00|8383.6|8380.8|8390|8387.2|8392.5|8389.7|8380.4|8377.6|2877
1635777300000|2021-11-01 14:35:00|8389.7|8386.9|8364.9|8362.1|8390.5|8387.7|8364.6|8361.8|2877
1635777600000|2021-11-01 14:40:00|8365.2|8362.4|8357.4|8354.6|8368.4|8365.6|8347.6|8344.8|6392
1635777900000|2021-11-01 14:45:00|8357.7|8354.9|8347.2|8344.4|8364.7|8361.9|8338.9|8336.1|5421
1635778200000|2021-11-01 14:50:00|8347|8344.2|8350.3|8347.5|8352.3|8349.5|8334.5|8331.7|3175
1635778500000|2021-11-01 14:55:00|8350.1|8347.3|8358.2|8355.4|8364|8361.2|8349.8|8347|3026
1635778800000|2021-11-01 15:00:00|8357.9|8355.1|8330.3|8327.5|8358|8355.2|8329.5|8326.7|3834
1635779100000|2021-11-01 15:05:00|8330.1|8327.3|8338.1|8335.3|8339.1|8336.3|8324.5|8321.7|2734
1635779400000|2021-11-01 15:10:00|8337.8|8335|8336.4|8333.6|8341.2|8338.4|8323.1|8320.3|2583
1635779700000|2021-11-01 15:15:00|8336.1|8333.3|8328|8325.2|8339.7|8336.9|8325.5|8322.7|1764
1635780000000|2021-11-01 15:20:00|8326.4|8323.6|8336.8|8334|8337.6|8334.8|8321|8318.2|2119
1635780300000|2021-11-01 15:25:00|8337|8334.2|8340.9|8338.1|8341.6|8338.8|8331.2|8328.4|1263
1635780600000|2021-11-01 15:30:00|8341.6|8338.8|8342.8|8340|8351.1|8348.3|8340.5|8337.7|2347
1635780900000|2021-11-01 15:35:00|8343.1|8340.3|8325.5|8322.7|8346.8|8344|8323.3|8320.5|1881
1635781200000|2021-11-01 15:40:00|8326|8323.2|8347|8344.2|8347|8344.2|8326|8323.2|1503
1635781500000|2021-11-01 15:45:00|8346.8|8344|8344.1|8341.3|8347|8344.2|8333.9|8331.1|1869
1635781800000|2021-11-01 15:50:00|8344.6|8341.8|8348.5|8345.7|8350.1|8347.3|8337.4|8334.6|1977
1635782100000|2021-11-01 15:55:00|8348.7|8345.9|8357.6|8354.8|8358.1|8355.3|8344.2|8341.4|2492
1635782400000|2021-11-01 16:00:00|8357.4|8354.6|8353|8350.2|8360|8357.2|8345.8|8343|2552
1635782700000|2021-11-01 16:05:00|8353.3|8350.5|8358|8355.2|8358|8355.2|8348.3|8345.5|1714
1635783000000|2021-11-01 16:10:00|8357.2|8354.4|8355.4|8352.6|8368.5|8365.7|8355|8352.2|2516
1635783300000|2021-11-01 16:15:00|8355.8|8353|8344.5|8341.7|8357.6|8354.8|8334.4|8331.6|4657
1635783600000|2021-11-01 16:20:00|8343.7|8340.9|8345.3|8342.5|8353|8350.2|8333.9|8331.1|1986
1635783900000|2021-11-01 16:25:00|8345|8342.2|8322.1|8319.3|8347.8|8345|8319.4|8316.6|3881
1635784200000|2021-11-01 16:30:00|8321.9|8319.1|8328.5|8325.7|8331.4|8328.6|8321.9|8319.1|2789
1635784500000|2021-11-01 16:35:00|8327.7|8324.9|8335.2|8332.4|8336.4|8333.6|8320.2|8317.4|2375
1635784800000|2021-11-01 16:40:00|8334.6|8331.8|8332.2|8329.4|8338.2|8335.4|8329.9|8327.1|1793
1635785100000|2021-11-01 16:45:00|8333.2|8330.4|8340.2|8337.4|8341.7|8338.9|8330.1|8327.3|1132
1635785400000|2021-11-01 16:50:00|8339.9|8337.1|8342.3|8339.5|8346.7|8343.9|8337.6|8334.8|1420
1635785700000|2021-11-01 16:55:00|8342.6|8339.8|8342.6|8339.8|8344.6|8341.8|8334|8331.2|1513
1635786000000|2021-11-01 17:00:00|8343.2|8340.4|8341.6|8338.8|8354.7|8351.9|8340.9|8338.1|2165
1635786300000|2021-11-01 17:05:00|8342.2|8339.4|8343.8|8341|8344.3|8341.5|8333.5|8330.7|1443
1635786600000|2021-11-01 17:10:00|8344.6|8341.8|8347.4|8344.6|8349.1|8346.3|8340.3|8337.5|1307
1635786900000|2021-11-01 17:15:00|8347.6|8344.8|8345.2|8342.4|8347.6|8344.8|8338.2|8335.4|1496
1635787200000|2021-11-01 17:20:00|8345|8342.2|8341.5|8338.7|8345|8342.2|8332.4|8329.6|1874
1635787500000|2021-11-01 17:25:00|8342.5|8339.7|8329.6|8326.8|8343|8340.2|8328.8|8326|1272
1635787800000|2021-11-01 17:30:00|8329.3|8326.5|8331.3|8328.5|8333.5|8330.7|8326.3|8323.5|1149
1635788100000|2021-11-01 17:35:00|8331|8328.2|8326.7|8323.9|8337.3|8334.5|8325.7|8322.9|2710
1635788400000|2021-11-01 17:40:00|8327.1|8324.3|8311.2|8308.4|8327.1|8324.3|8311.2|8308.4|4751
1635788700000|2021-11-01 17:45:00|8311|8308.2|8310.6|8307.8|8318.9|8316.1|8299.2|8296.4|5160
1635789000000|2021-11-01 17:50:00|8310.3|8307.5|8307.8|8305|8319.6|8316.8|8305.8|8303|3104
1635789300000|2021-11-01 17:55:00|8308.1|8305.3|8313.4|8310.6|8319.5|8316.7|8307.6|8304.8|1527
1635789600000|2021-11-01 18:00:00|8313.1|8310.3|8312.6|8309.8|8316.9|8314.1|8303.8|8301|2088
1635789900000|2021-11-01 18:05:00|8312.8|8310|8326.3|8323.5|8327.5|8324.7|8303.8|8301|3271
1635790200000|2021-11-01 18:10:00|8326.5|8323.7|8317.3|8314.5|8327|8324.2|8315.8|8313|2108
1635790500000|2021-11-01 18:15:00|8316.8|8314|8306.1|8303.3|8320.5|8317.7|8300.1|8297.3|3100
1635790800000|2021-11-01 18:20:00|8306.6|8303.8|8320.4|8317.6|8321.4|8318.6|8306.1|8303.3|4497
1635791100000|2021-11-01 18:25:00|8319.9|8317.1|8333.1|8330.3|8339.9|8337.1|8311|8308.2|8083
1635791400000|2021-11-01 18:30:00|8333.6|8330.8|8318.5|8315.7|8333.6|8330.8|8316.7|8313.9|2801
1635791700000|2021-11-01 18:35:00|8318|8315.2|8326.5|8323.7|8327.5|8324.7|8318|8315.2|1056
1635792000000|2021-11-01 18:40:00|8326.3|8323.5|8327.5|8324.7|8331.3|8328.5|8324.5|8321.7|531
1635792300000|2021-11-01 18:45:00|8328.3|8325.5|8325.3|8322.5|8329.7|8326.9|8322.7|8319.9|642
1635792600000|2021-11-01 18:50:00|8325.5|8322.7|8329.3|8326.5|8330.3|8327.5|8323.3|8320.5|1128
1635792900000|2021-11-01 18:55:00|8329.6|8326.8|8331.5|8328.7|8333.1|8330.3|8327.8|8325|1196
1635793200000|2021-11-01 19:00:00|8331.8|8329|8330.5|8327.7|8332.5|8329.7|8327.5|8324.7|560
1635793500000|2021-11-01 19:05:00|8330.8|8328|8331.7|8328.9|8332.5|8329.7|8328.7|8325.9|379
1635793800000|2021-11-01 19:10:00|8330.7|8327.9|8331.7|8328.9|8332.3|8329.5|8330.3|8327.5|408
1635794100000|2021-11-01 19:15:00|8331.5|8328.7|8325.5|8322.7|8332|8329.2|8324.5|8321.7|558
1635794400000|2021-11-01 19:20:00|8325.7|8322.9|8323.4|8320.6|8326|8323.2|8320.9|8318.1|558
1635794700000|2021-11-01 19:25:00|8323.2|8320.4|8317.4|8314.6|8323.4|8320.6|8316.7|8313.9|327
1635795000000|2021-11-01 19:30:00|8317.7|8314.9|8325.1|8322.3|8326.6|8323.8|8317.4|8314.6|425
1635795300000|2021-11-01 19:35:00|8325.4|8322.6|8323.4|8320.6|8325.4|8322.6|8321.2|8318.4|241
1635795600000|2021-11-01 19:40:00|8323.6|8320.8|8320.1|8317.3|8325.6|8322.8|8320.1|8317.3|269
1635795900000|2021-11-01 19:45:00|8319.9|8317.1|8319.1|8316.3|8321.1|8318.3|8317.6|8314.8|374
1635796200000|2021-11-01 19:50:00|8319.4|8316.6|8320.8|8318|8321.1|8318.3|8317.1|8314.3|308
1635796500000|2021-11-01 19:55:00|8320.6|8317.8|8320.3|8317.5|8322.1|8319.3|8318.1|8315.3|424
1635796800000|2021-11-01 20:00:00|8320.1|8317.3|8323.3|8320.5|8324.1|8321.3|8320.1|8317.3|346
1635797100000|2021-11-01 20:05:00|8323.5|8320.7|8322.3|8319.5|8324.1|8321.3|8320.5|8317.7|267
1635797400000|2021-11-01 20:10:00|8322|8319.2|8322.5|8319.7|8322.5|8319.7|8320.3|8317.5|68
1635797700000|2021-11-01 20:15:00|8322.8|8320|8321.7|8318.9|8322.9|8320.1|8314.9|8312.1|1403
1635798000000|2021-11-01 20:20:00|8321.9|8319.1|8324.2|8321.4|8325.5|8322.7|8319.9|8317.1|237
1635798300000|2021-11-01 20:25:00|8324|8321.2|8325|8322.2|8325.4|8322.6|8323.2|8320.4|145
1635798600000|2021-11-01 20:30:00|8325.2|8322.4|8327.9|8325.1|8329|8326.2|8323.9|8321.1|499
1635798900000|2021-11-01 20:35:00|8328.1|8325.3|8325.3|8322.5|8328.9|8326.1|8323.1|8320.3|165
1635799200000|2021-11-01 20:40:00|8325.6|8322.8|8322.1|8319.3|8325.9|8323.1|8322.1|8319.3|57
1635799500000|2021-11-01 20:45:00|8322.6|8319.8|8315.4|8312.6|8323.3|8320.5|8315.2|8312.4|572
1635799800000|2021-11-01 20:50:00|8315.2|8312.4|8314.7|8311.9|8321.2|8315.6|8314.4|8311.2|485
1635800100000|2021-11-01 20:55:00|8315.5|8312.7|8312.5|8309.7|8316.7|8313.9|8311.2|8308.4|164
1635804000000|2021-11-01 22:00:00|8315.3|8312.5|8307.7|8304.9|8315.5|8312.7|8307.2|8304.4|642
1635804300000|2021-11-01 22:05:00|8307.4|8304.6|8315.4|8312.6|8318.7|8315.9|8306.9|8304.1|194
1635804600000|2021-11-01 22:10:00|8314.7|8311.9|8311.4|8308.6|8315.2|8312.4|8310.7|8307.9|65
1635804900000|2021-11-01 22:15:00|8310.7|8307.9|8316.4|8313.6|8316.7|8313.9|8310.4|8307.6|109
1635805200000|2021-11-01 22:20:00|8316.7|8313.9|8316.9|8314.1|8317.4|8314.6|8315.4|8312.6|56
1635805500000|2021-11-01 22:25:00|8316.6|8313.8|8321.4|8318.6|8321.4|8318.6|8316.6|8313.8|98
1635805800000|2021-11-01 22:30:00|8321.6|8318.8|8316.6|8313.8|8321.8|8319|8316.6|8313.8|51
1635806100000|2021-11-01 22:35:00|8315.6|8312.8|8313.3|8310.5|8315.6|8312.8|8313.3|8310.5|63
1635806400000|2021-11-01 22:40:00|8313.1|8310.3|8320.1|8317.3|8320.3|8317.5|8311.6|8308.8|114
1635806700000|2021-11-01 22:45:00|8319.8|8317|8320.5|8317.7|8320.6|8317.8|8319.1|8316.3|41
1635807000000|2021-11-01 22:50:00|8319.8|8317|8318.8|8316|8320.5|8317.7|8318.8|8316|28
1635807300000|2021-11-01 22:55:00|8318.5|8315.7|8319.7|8316.9|8319.7|8316.9|8318.3|8315.5|11
1635807600000|2021-11-01 23:00:00|8319.5|8316.7|8315|8312.2|8319.7|8316.9|8313.3|8310.5|80
1635807900000|2021-11-01 23:05:00|8314.8|8312|8313.5|8310.7|8315|8312.2|8312.5|8309.7|21
1635808200000|2021-11-01 23:10:00|8313.7|8310.9|8313.5|8310.7|8315.5|8312.7|8313.2|8310.4|23
1635808500000|2021-11-01 23:15:00|8314.2|8311.4|8317.2|8314.4|8318.2|8315.4|8313.4|8310.6|77
1635808800000|2021-11-01 23:20:00|8317.4|8314.6|8317.4|8314.6|8317.7|8314.9|8315.7|8312.9|20
1635809100000|2021-11-01 23:25:00|8317.6|8314.8|8315.6|8312.8|8317.6|8314.8|8315.6|8312.8|47
1635809400000|2021-11-01 23:30:00|8315.9|8313.1|8314.4|8311.6|8316.6|8313.8|8314.1|8311.3|17
1635809700000|2021-11-01 23:35:00|8314.1|8311.3|8312.1|8309.3|8314.1|8311.3|8311.6|8308.8|37
1635810000000|2021-11-01 23:40:00|8312.4|8309.6|8313.3|8310.5|8313.3|8310.5|8312.1|8309.3|40
1635810300000|2021-11-01 23:45:00|8313.6|8310.8|8315.1|8312.3|8315.3|8312.5|8313.6|8310.8|26
1635810600000|2021-11-01 23:50:00|8315.3|8312.5|8317.1|8314.3|8317.1|8314.3|8314.3|8311.5|44
1635810900000|2021-11-01 23:55:00|8317.6|8314.8|8315.8|8313|8318.5|8315.7|8315.3|8312.5|73
1635811200000|2021-11-02 00:00:00|8316.3|8313.5|8325.5|8322.7|8327.5|8324.7|8313.6|8310.8|556
1635811500000|2021-11-02 00:05:00|8325.8|8323|8323.5|8320.7|8329|8326.2|8323.3|8320.5|210
1635811800000|2021-11-02 00:10:00|8323.3|8320.5|8324.2|8321.4|8326.2|8323.4|8323|8320.2|70
1635812100000|2021-11-02 00:15:00|8325.2|8322.4|8328|8325.2|8328.5|8325.7|8324.2|8321.4|92
1635812400000|2021-11-02 00:20:00|8328.2|8325.4|8325.5|8322.7|8331|8328.2|8324.5|8321.7|154
1635812700000|2021-11-02 00:25:00|8325|8322.2|8329.7|8326.9|8329.9|8327.1|8325|8322.2|93
1635813000000|2021-11-02 00:30:00|8329.2|8326.4|8335.7|8332.9|8338.7|8335.9|8329.2|8326.4|556
1635813300000|2021-11-02 00:35:00|8335.4|8332.6|8334.1|8331.3|8335.4|8332.6|8331.7|8328.9|321
1635813600000|2021-11-02 00:40:00|8333.9|8331.1|8334.1|8331.3|8337.1|8334.3|8331.6|8328.8|129
1635813900000|2021-11-02 00:45:00|8333.9|8331.1|8339.1|8336.3|8339.9|8337.1|8333.9|8331.1|170
1635814200000|2021-11-02 00:50:00|8338.9|8336.1|8337.1|8334.3|8341.1|8338.3|8334.3|8331.5|273
1635814500000|2021-11-02 00:55:00|8337.3|8334.5|8348.8|8346|8352.8|8350|8336.6|8333.8|663
1635814800000|2021-11-02 01:00:00|8349.5|8346.7|8349.8|8347|8352.8|8350|8342.8|8340|655
1635815100000|2021-11-02 01:05:00|8350|8347.2|8354.5|8351.7|8356|8353.2|8349.8|8347|387
1635815400000|2021-11-02 01:10:00|8354.7|8351.9|8352.2|8349.4|8355.8|8353|8351.5|8348.7|371
1635815700000|2021-11-02 01:15:00|8351.7|8348.9|8357|8354.2|8357.5|8354.7|8349.5|8346.7|416
1635816000000|2021-11-02 01:20:00|8357.2|8354.4|8359.7|8356.9|8360|8357.2|8351.5|8348.7|522
1635816300000|2021-11-02 01:25:00|8360|8357.2|8357.7|8354.9|8361|8358.2|8356|8353.2|425
1635816600000|2021-11-02 01:30:00|8357.4|8354.6|8353.9|8351.1|8359.2|8356.4|8347|8344.2|636
1635816900000|2021-11-02 01:35:00|8354.2|8351.4|8349.9|8347.1|8354.2|8351.4|8344.9|8342.1|383
1635817200000|2021-11-02 01:40:00|8350.5|8347.7|8349.9|8347.1|8354.7|8351.9|8346.9|8344.1|364
1635817500000|2021-11-02 01:45:00|8350.4|8347.6|8356.9|8354.1|8357.9|8355.1|8349.9|8347.1|310
1635817800000|2021-11-02 01:50:00|8357.1|8354.3|8358.9|8356.1|8360.9|8358.1|8356.1|8353.3|214
1635818100000|2021-11-02 01:55:00|8359.9|8357.1|8359.9|8357.1|8360.9|8358.1|8356.9|8354.1|210
1635818400000|2021-11-02 02:00:00|8360.6|8357.8|8359.1|8356.3|8362.1|8359.3|8354.1|8351.3|300
1635818700000|2021-11-02 02:05:00|8359.3|8356.5|8354.1|8351.3|8363.3|8360.5|8352.3|8349.5|404
1635819000000|2021-11-02 02:10:00|8354.3|8351.5|8355.3|8352.5|8357.3|8354.5|8350.5|8347.7|333
1635819300000|2021-11-02 02:15:00|8355.5|8352.7|8353.8|8351|8355.5|8352.7|8351.5|8348.7|137
1635819600000|2021-11-02 02:20:00|8353.5|8350.7|8354.5|8351.7|8355.8|8353|8353|8350.2|212
1635819900000|2021-11-02 02:25:00|8354.8|8352|8355.2|8352.4|8356|8353.2|8353.8|8351|55
1635820200000|2021-11-02 02:30:00|8355|8352.2|8351.2|8348.4|8355|8352.2|8348.7|8344.1|429
1635820500000|2021-11-02 02:35:00|8350.7|8347.9|8353.2|8350.4|8353.2|8350.4|8349.7|8346.9|237
1635820800000|2021-11-02 02:40:00|8352.2|8349.4|8351.2|8348.4|8355.2|8352.4|8349.2|8346.4|253
1635821100000|2021-11-02 02:45:00|8350.7|8347.9|8343.1|8340.3|8350.9|8348.1|8342.4|8339.6|324
1635821400000|2021-11-02 02:50:00|8342.4|8339.6|8346.1|8343.3|8347.1|8344.3|8338.1|8335.3|558
1635821700000|2021-11-02 02:55:00|8346.4|8343.6|8347.4|8344.6|8348.4|8345.6|8343.6|8340.8|324
1635822000000|2021-11-02 03:00:00|8347.6|8344.8|8351.6|8348.8|8353.6|8350.8|8345.6|8342.8|245
1635822300000|2021-11-02 03:05:00|8351.4|8348.6|8343.6|8340.8|8351.6|8348.8|8343.6|8340.8|257
1635822600000|2021-11-02 03:10:00|8343.9|8341.1|8343.3|8340.5|8346.6|8343.8|8341.3|8338.5|470
1635822900000|2021-11-02 03:15:00|8342.6|8339.8|8344.1|8341.3|8348.3|8345.5|8341.1|8338.3|264
1635823200000|2021-11-02 03:20:00|8344.6|8341.8|8346.6|8343.8|8348.1|8345.3|8344.3|8341.5|180
1635823500000|2021-11-02 03:25:00|8346.3|8343.5|8342.6|8339.8|8351.8|8349|8341.6|8338.8|357
1635823800000|2021-11-02 03:30:00|8343.3|8340.5|8332.5|8329.7|8343.8|8341|8332.3|8329.5|498
1635824100000|2021-11-02 03:35:00|8332|8329.2|8334.5|8331.7|8335.5|8332.7|8332|8329.2|175
1635824400000|2021-11-02 03:40:00|8334.3|8331.5|8330.5|8327.7|8334.5|8331.7|8329.7|8326.9|232
1635824700000|2021-11-02 03:45:00|8330.2|8327.4|8331.5|8328.7|8332.5|8329.7|8329.5|8326.7|153
1635825000000|2021-11-02 03:50:00|8331.7|8328.9|8331.4|8328.6|8332.2|8329.4|8330.4|8327.6|79
1635825300000|2021-11-02 03:55:00|8331.2|8328.4|8333.9|8331.1|8335.2|8332.4|8330.4|8327.6|193
1635825600000|2021-11-02 04:00:00|8334.4|8331.6|8333.9|8331.1|8336.1|8333.3|8332.9|8330.1|281
1635825900000|2021-11-02 04:05:00|8333.1|8330.3|8336.1|8333.3|8337.1|8334.3|8333.1|8330.3|72
1635826200000|2021-11-02 04:10:00|8335.9|8333.1|8336.1|8333.3|8336.6|8333.8|8333.1|8330.3|49
1635826500000|2021-11-02 04:15:00|8335.8|8333|8333.8|8331|8336.8|8334|8333.8|8331|72
1635826800000|2021-11-02 04:20:00|8334.6|8331.8|8330|8327.2|8334.8|8332|8329.3|8326.5|186
1635827100000|2021-11-02 04:25:00|8329.8|8327|8330.8|8328|8330.8|8328|8329|8326.2|71
1635827400000|2021-11-02 04:30:00|8330.5|8327.7|8326.8|8324|8330.8|8328|8325.2|8322.4|162
1635827700000|2021-11-02 04:35:00|8326|8323.2|8326.7|8323.9|8327.8|8325|8325.8|8323|92
1635828000000|2021-11-02 04:40:00|8327.7|8324.9|8323.7|8320.9|8328.7|8325.9|8322.5|8319.7|139
1635828300000|2021-11-02 04:45:00|8324|8321.2|8325.7|8322.9|8329.4|8326.6|8319|8316.2|472
1635828600000|2021-11-02 04:50:00|8325.4|8322.6|8323.7|8320.9|8325.5|8322.7|8322.7|8319.9|112
1635828900000|2021-11-02 04:55:00|8322.9|8320.1|8323.7|8320.9|8327.9|8325.1|8322.7|8319.9|169
1635829200000|2021-11-02 05:00:00|8323.4|8320.6|8321.7|8318.9|8327.4|8324.6|8320.7|8317.9|181
1635829500000|2021-11-02 05:05:00|8321.9|8319.1|8325.6|8322.8|8327.6|8324.8|8321.7|8318.9|119
1635829800000|2021-11-02 05:10:00|8325.4|8322.6|8324.6|8321.8|8325.6|8322.8|8323.6|8320.8|74
1635830100000|2021-11-02 05:15:00|8324.4|8321.6|8318.6|8315.8|8324.4|8321.6|8317.3|8314.5|503
1635830400000|2021-11-02 05:20:00|8318.1|8315.3|8317.6|8314.8|8321.6|8318.8|8314.8|8312|202
1635830700000|2021-11-02 05:25:00|8317.1|8314.3|8315.5|8312.7|8320.6|8317.8|8314.3|8311.5|386
1635831000000|2021-11-02 05:30:00|8315.3|8312.5|8306.8|8304|8317|8314.2|8306|8303.2|1403
1635831300000|2021-11-02 05:35:00|8306.5|8303.7|8325.5|8322.7|8326.5|8323.7|8305|8302.2|1050
1635831600000|2021-11-02 05:40:00|8325.2|8322.4|8338.5|8335.7|8341.5|8338.7|8325.2|8322.4|925
1635831900000|2021-11-02 05:45:00|8339.5|8336.7|8338.7|8335.9|8343.8|8340.2|8338|8333.8|656
1635832200000|2021-11-02 05:50:00|8338.4|8335.6|8343.9|8341.1|8344.4|8341.6|8337.4|8334.6|339
1635832500000|2021-11-02 05:55:00|8343.7|8340.9|8340.7|8337.9|8344.2|8341.4|8338.9|8336.1|181
1635832800000|2021-11-02 06:00:00|8340.4|8337.6|8345.4|8342.6|8347.4|8344.6|8337.4|8334.6|564
1635833100000|2021-11-02 06:05:00|8345.7|8342.9|8347.4|8344.6|8353.4|8350.6|8343.1|8340.3|477
1635833400000|2021-11-02 06:10:00|8347.1|8344.3|8347.1|8344.3|8350.6|8347.8|8346.4|8343.6|273
1635833700000|2021-11-02 06:15:00|8346.8|8344|8350.3|8347.5|8353.3|8350.5|8346.6|8343.8|350
1635834000000|2021-11-02 06:20:00|8350.6|8347.8|8346.3|8343.5|8351.3|8348.5|8344.1|8341.3|276
1635834300000|2021-11-02 06:25:00|8347.3|8344.5|8341.5|8338.7|8350.3|8347.5|8336.8|8334|575
1635834600000|2021-11-02 06:30:00|8341.3|8338.5|8344.8|8342|8344.8|8342|8337|8334.2|261
1635834900000|2021-11-02 06:35:00|8344.5|8341.7|8348|8345.2|8348.7|8345.9|8342.8|8340|202
1635835200000|2021-11-02 06:40:00|8348.3|8345.5|8355.7|8352.9|8356.7|8353.9|8348.3|8345.5|652
1635835500000|2021-11-02 06:45:00|8356.2|8353.4|8360|8357.2|8363.7|8360.9|8353.5|8350.7|747
1635835800000|2021-11-02 06:50:00|8360.2|8357.4|8362.7|8359.9|8362.7|8359.9|8358.4|8355.6|300
1635836100000|2021-11-02 06:55:00|8362.4|8359.6|8356.7|8353.9|8362.4|8359.6|8356.4|8353.6|213
1635836400000|2021-11-02 07:00:00|8356.9|8354.1|8358.7|8355.9|8359.4|8356.6|8350.7|8347.9|630
1635836700000|2021-11-02 07:05:00|8358.6|8355.8|8360.9|8358.1|8365.6|8362.8|8358.6|8355.8|386
1635837000000|2021-11-02 07:10:00|8361.4|8358.6|8362.6|8359.8|8368.4|8365.6|8359.6|8356.8|570
1635837300000|2021-11-02 07:15:00|8362.1|8359.3|8357.6|8354.8|8363.6|8360.8|8357.1|8354.3|290
1635837600000|2021-11-02 07:20:00|8357.3|8354.5|8357.6|8354.8|8359.6|8356.8|8355.3|8352.5|234
1635837900000|2021-11-02 07:25:00|8357.1|8354.3|8354|8351.2|8360|8357.2|8349.6|8346.8|853
1635838200000|2021-11-02 07:30:00|8355|8352.2|8355.7|8352.9|8360|8357.2|8354|8351.2|354
1635838500000|2021-11-02 07:35:00|8355.5|8352.7|8339|8336.2|8356.5|8353.7|8337|8334.2|1171
1635838800000|2021-11-02 07:40:00|8339.2|8336.4|8339.9|8337.1|8341.2|8338.4|8332|8329.2|653
1635839100000|2021-11-02 07:45:00|8340.2|8337.4|8333.7|8330.9|8341.2|8338.4|8332.7|8329.9|272
1635839400000|2021-11-02 07:50:00|8333.9|8331.1|8337.9|8335.1|8338.7|8335.9|8330.7|8327.9|543
1635839700000|2021-11-02 07:55:00|8337.6|8334.8|8334.9|8332.1|8340.9|8338.1|8333.9|8331.1|652
1635840000000|2021-11-02 08:00:00|8333.9|8331.1|8339.9|8337.1|8344.9|8342.1|8331.9|8329.1|690
1635840300000|2021-11-02 08:05:00|8339.6|8336.8|8328.6|8325.8|8339.6|8336.8|8326.1|8323.3|887
1635840600000|2021-11-02 08:10:00|8328.3|8325.5|8329.1|8326.3|8334.6|8331.8|8326.1|8323.3|440
1635840900000|2021-11-02 08:15:00|8328.6|8325.8|8330.5|8327.7|8331.5|8328.7|8321|8318.2|1055
1635841200000|2021-11-02 08:20:00|8330.3|8327.5|8332.2|8329.4|8335.5|8332.7|8323.8|8321|925
1635841500000|2021-11-02 08:25:00|8332|8329.2|8347.7|8344.9|8348.5|8345.7|8329|8326.2|1631
1635841800000|2021-11-02 08:30:00|8348.2|8345.4|8356.4|8353.6|8360.2|8357.4|8345.2|8342.4|1147
1635842100000|2021-11-02 08:35:00|8356.2|8353.4|8348.4|8345.6|8357.2|8354.4|8341.4|8338.6|943
1635842400000|2021-11-02 08:40:00|8348.7|8345.9|8347.9|8345.1|8352.4|8349.6|8344.7|8341.9|348
1635842700000|2021-11-02 08:45:00|8347.7|8344.9|8352.2|8349.4|8357.2|8354.4|8346.2|8343.4|611
1635843000000|2021-11-02 08:50:00|8351.9|8349.1|8346.1|8343.3|8355.4|8352.6|8344.9|8342.1|384
1635843300000|2021-11-02 08:55:00|8346.4|8343.6|8341.4|8338.6|8351.1|8348.3|8337.6|8334.8|830
1635843600000|2021-11-02 09:00:00|8341.9|8339.1|8326.1|8323.3|8342.6|8339.8|8324.1|8321.3|1014
1635843900000|2021-11-02 09:05:00|8326.6|8323.8|8332.6|8329.8|8333.6|8330.8|8323.3|8320.5|777
1635844200000|2021-11-02 09:10:00|8331.6|8328.8|8315.5|8312.7|8331.6|8328.8|8312.5|8309.7|1286
1635844500000|2021-11-02 09:15:00|8315.8|8313|8330|8327.2|8339|8336.2|8303.3|8300.5|2161
1635844800000|2021-11-02 09:20:00|8329.8|8327|8333.5|8330.7|8343.3|8340.5|8329|8326.2|826
1635845100000|2021-11-02 09:25:00|8332.8|8330|8331|8328.2|8334.3|8331.5|8320|8317.2|887
1635845400000|2021-11-02 09:30:00|8331.5|8328.7|8333|8330.2|8338|8335.2|8329|8326.2|413
1635845700000|2021-11-02 09:35:00|8333.7|8330.9|8316.4|8313.6|8335.4|8332.6|8316.4|8313.6|580
1635846000000|2021-11-02 09:40:00|8316.2|8313.4|8323.9|8321.1|8324.4|8321.6|8312.9|8310.1|876
1635846300000|2021-11-02 09:45:00|8323.7|8320.9|8326.9|8324.1|8327.1|8324.3|8318.9|8316.1|478
1635846600000|2021-11-02 09:50:00|8327.1|8324.3|8326.1|8323.3|8329.9|8327.1|8324.1|8321.3|398
1635846900000|2021-11-02 09:55:00|8326.4|8323.6|8326.3|8323.5|8328.9|8326.1|8322.3|8319.5|424
1635847200000|2021-11-02 10:00:00|8326.1|8323.3|8325.3|8322.5|8328.3|8325.5|8314.1|8311.3|578
1635847500000|2021-11-02 10:05:00|8325.8|8323|8311.1|8308.3|8326.3|8323.5|8306.1|8303.3|1164
1635847800000|2021-11-02 10:10:00|8311.6|8308.8|8318.1|8315.3|8323.9|8321.1|8309.6|8306.8|1246
1635848100000|2021-11-02 10:15:00|8317.9|8315.1|8321.1|8318.3|8323.6|8320.8|8313.9|8311.1|577
1635848400000|2021-11-02 10:20:00|8320.6|8317.8|8332.9|8330.1|8334.9|8332.1|8318.8|8316|766
1635848700000|2021-11-02 10:25:00|8332.6|8329.8|8316.4|8313.6|8334.2|8331.4|8312.6|8309.8|844
1635849000000|2021-11-02 10:30:00|8316.6|8313.8|8325.8|8323|8327.6|8324.8|8314.6|8311.8|564
1635849300000|2021-11-02 10:35:00|8326.1|8323.3|8319.6|8316.8|8329.4|8326.6|8318.8|8316|382
1635849600000|2021-11-02 10:40:00|8319.3|8316.5|8319.8|8317|8322.8|8320|8316.8|8314|241
1635849900000|2021-11-02 10:45:00|8318.8|8316|8314.8|8312|8320.8|8318|8312.8|8310|439
1635850200000|2021-11-02 10:50:00|8314.5|8311.7|8323.8|8321|8324.3|8321.5|8313.8|8311|406
1635850500000|2021-11-02 10:55:00|8324|8321.2|8323.7|8320.9|8324|8321.2|8317|8314.2|277
1635850800000|2021-11-02 11:00:00|8323.2|8320.4|8314.7|8311.9|8325.5|8322.7|8313.7|8310.9|431
1635851100000|2021-11-02 11:05:00|8314.2|8311.4|8314.2|8311.4|8320.2|8317.4|8312|8309.2|554
1635851400000|2021-11-02 11:10:00|8313.7|8310.9|8306.2|8303.4|8318.5|8315.7|8305.4|8302.6|559
1635851700000|2021-11-02 11:15:00|8305.7|8302.9|8295.4|8292.6|8305.7|8302.9|8282.3|8279.5|3675
1635852000000|2021-11-02 11:20:00|8295.6|8292.8|8283.1|8280.3|8295.6|8292.8|8278.8|8276|1701
1635852300000|2021-11-02 11:25:00|8282.3|8279.5|8266.8|8264|8282.3|8279.5|8266.1|8263.3|1547
1635852600000|2021-11-02 11:30:00|8266.6|8263.8|8268|8265.2|8276.8|8274|8262.3|8259.5|1481
1635852900000|2021-11-02 11:35:00|8267.8|8265|8274.5|8271.7|8275|8272.2|8264.3|8261.5|954
1635853200000|2021-11-02 11:40:00|8274.8|8272|8246.2|8243.4|8275.5|8272.7|8238.2|8235.4|4085
1635853500000|2021-11-02 11:45:00|8246.4|8243.6|8259.9|8257.1|8262.9|8260.1|8237.9|8235.1|2754
1635853800000|2021-11-02 11:50:00|8259.4|8256.6|8265.7|8262.9|8274|8271.2|8256.2|8253.4|1929
1635854100000|2021-11-02 11:55:00|8266.2|8263.4|8250.9|8248.1|8270.7|8267.9|8247.6|8244.8|1949
1635854400000|2021-11-02 12:00:00|8251.9|8249.1|8264.4|8261.6|8268.9|8266.1|8246.4|8243.6|2642
1635854700000|2021-11-02 12:05:00|8264.1|8261.3|8278.9|8276.1|8283.2|8280.4|8259.1|8256.3|2625
1635855000000|2021-11-02 12:10:00|8278.1|8275.3|8272.4|8269.6|8279.9|8277.1|8266.1|8263.3|1565
1635855300000|2021-11-02 12:15:00|8272.6|8269.8|8280.6|8277.8|8286.1|8283.3|8269.9|8267.1|2109
1635855600000|2021-11-02 12:20:00|8279.6|8276.8|8282.4|8279.6|8286.6|8283.8|8275.1|8272.3|1324
1635855900000|2021-11-02 12:25:00|8282.6|8279.8|8299.7|8296.9|8303.2|8300.4|8280.6|8277.8|4040
1635856200000|2021-11-02 12:30:00|8300|8297.2|8316.7|8313.9|8322|8319.2|8296.4|8293.6|5631
1635856500000|2021-11-02 12:35:00|8317.4|8314.6|8296.9|8294.1|8317.9|8315.1|8291.6|8288.8|2728
1635856800000|2021-11-02 12:40:00|8297.6|8294.8|8300.9|8298.1|8302.9|8300.1|8292.6|8289.8|1597
1635857100000|2021-11-02 12:45:00|8300.1|8297.3|8301.4|8298.6|8305.7|8302.9|8293.9|8291.1|1008
1635857400000|2021-11-02 12:50:00|8301.6|8298.8|8319.2|8316.4|8319.2|8316.4|8299.2|8296.4|2329
1635857700000|2021-11-02 12:55:00|8319.7|8316.9|8339.2|8336.4|8339.9|8337.1|8314.4|8311.6|3253
1635858000000|2021-11-02 13:00:00|8338.9|8336.1|8320.9|8318.1|8341.4|8338.6|8318.1|8315.3|5106
1635858300000|2021-11-02 13:05:00|8320.1|8317.3|8287.8|8285|8326.9|8324.1|8287.8|8285|4345
1635858600000|2021-11-02 13:10:00|8288.3|8285.5|8287.9|8285.1|8301.3|8298.5|8283.1|8280.3|3440
1635858900000|2021-11-02 13:15:00|8287.4|8284.6|8269.3|8266.5|8288.1|8285.3|8232.6|8229.8|8698
1635859200000|2021-11-02 13:20:00|8269.6|8266.8|8254.6|8251.8|8280.8|8278|8250.5|8247.7|5031
1635859500000|2021-11-02 13:25:00|8255.1|8252.3|8268.8|8266|8273.1|8270.3|8248.5|8245.7|3074
1635859800000|2021-11-02 13:30:00|8268.5|8265.7|8255.5|8252.7|8272.8|8270|8250.3|8247.5|4230
1635860100000|2021-11-02 13:35:00|8255.8|8253|8264|8261.2|8268.3|8265.5|8243.8|8241|3258
1635860400000|2021-11-02 13:40:00|8263.8|8261|8266.7|8263.9|8268|8265.2|8250|8247.2|2780
1635860700000|2021-11-02 13:45:00|8266.2|8263.4|8267.5|8264.7|8294|8291.2|8262|8259.2|5023
1635861000000|2021-11-02 13:50:00|8267.2|8264.4|8270.5|8267.7|8284.5|8281.7|8262|8259.2|2680
1635861300000|2021-11-02 13:55:00|8270.7|8267.9|8260.4|8257.6|8289|8286.2|8258.4|8255.6|2801
1635861600000|2021-11-02 14:00:00|8259.9|8257.1|8251.7|8248.9|8263.7|8260.9|8235.4|8232.6|5247
1635861900000|2021-11-02 14:05:00|8251.9|8249.1|8282.2|8279.4|8285|8282.2|8251.7|8248.9|4707
1635862200000|2021-11-02 14:10:00|8283.2|8280.4|8284|8281.2|8298.7|8295.9|8276|8273.2|4198
1635862500000|2021-11-02 14:15:00|8284.2|8281.4|8287.9|8285.1|8297|8294.2|8280.2|8277.4|2497
1635862800000|2021-11-02 14:20:00|8288.9|8286.1|8267.1|8264.3|8291.7|8288.9|8266.6|8263.8|2270
1635863100000|2021-11-02 14:25:00|8266.9|8264.1|8271.6|8268.8|8280.4|8277.6|8263.3|8260.5|2656
1635863400000|2021-11-02 14:30:00|8271.1|8268.3|8288.6|8285.8|8291.8|8289|8264.6|8261.8|2137
1635863700000|2021-11-02 14:35:00|8289.1|8286.3|8293.6|8290.8|8295.8|8293|8274.8|8272|1903
1635864000000|2021-11-02 14:40:00|8293.8|8291|8256.7|8253.9|8296.8|8294|8254.2|8251.4|6926
1635864300000|2021-11-02 14:45:00|8256.9|8254.1|8250.1|8247.3|8271.4|8268.6|8244.1|8241.3|4171
1635864600000|2021-11-02 14:50:00|8249.9|8247.1|8258.2|8255.4|8267.7|8264.9|8249.6|8246.8|4354
1635864900000|2021-11-02 14:55:00|8258.9|8256.1|8263.4|8260.6|8270.9|8268.1|8251.2|8248.4|2783
1635865200000|2021-11-02 15:00:00|8263.2|8260.4|8272.4|8269.6|8278.4|8275.6|8254.2|8251.4|2397
1635865500000|2021-11-02 15:05:00|8272.7|8269.9|8249.3|8246.5|8274.4|8271.6|8249.3|8246.5|2750
1635865800000|2021-11-02 15:10:00|8250.3|8247.5|8252.6|8249.8|8255.6|8252.8|8240.3|8237.5|6110
1635866100000|2021-11-02 15:15:00|8252.3|8249.5|8250.8|8248|8257.8|8255|8244|8241.2|3126
1635866400000|2021-11-02 15:20:00|8250.5|8247.7|8253.5|8250.7|8256|8253.2|8239.5|8236.7|3283
1635866700000|2021-11-02 15:25:00|8253.8|8251|8260.7|8257.9|8264.8|8262|8244.3|8241.5|2550
1635867000000|2021-11-02 15:30:00|8261.3|8258.5|8273.5|8270.7|8274.5|8271.7|8259.7|8256.9|3191
1635867300000|2021-11-02 15:35:00|8273.3|8270.5|8270.5|8267.7|8276.5|8273.7|8262.3|8259.5|1806
1635867600000|2021-11-02 15:40:00|8270|8267.2|8266|8263.2|8274|8271.2|8259|8256.2|1903
1635867900000|2021-11-02 15:45:00|8265.7|8262.9|8259.2|8256.4|8273|8270.2|8255.4|8252.6|1769
1635868200000|2021-11-02 15:50:00|8259.4|8256.6|8248.2|8245.4|8261.2|8258.4|8247.9|8245.1|1854
1635868500000|2021-11-02 15:55:00|8248.9|8246.1|8241.6|8238.8|8250.2|8247.4|8223.9|8221.1|4746
1635868800000|2021-11-02 16:00:00|8242.2|8239.4|8241.4|8238.6|8244.2|8241.4|8227.1|8224.3|2956
1635869100000|2021-11-02 16:05:00|8241.9|8239.1|8241.1|8238.3|8246.9|8244.1|8234.1|8231.3|1795
1635869400000|2021-11-02 16:10:00|8240.9|8238.1|8250.1|8247.3|8254.4|8251.6|8238.3|8235.5|2380
1635869700000|2021-11-02 16:15:00|8250.6|8247.8|8258.8|8256|8263.3|8260.5|8249.3|8246.5|2282
1635870000000|2021-11-02 16:20:00|8259.6|8256.8|8256.8|8254|8264.1|8261.3|8255|8252.2|2351
1635870300000|2021-11-02 16:25:00|8257|8254.2|8257|8254.2|8268|8265.2|8255.3|8252.5|2548
1635870600000|2021-11-02 16:30:00|8256.3|8253.5|8273.8|8271|8274.8|8272|8254.8|8252|2549
1635870900000|2021-11-02 16:35:00|8274.3|8271.5|8265|8262.2|8275.8|8273|8259.8|8257|2554
1635871200000|2021-11-02 16:40:00|8264.8|8262|8263.3|8260.5|8273.3|8270.5|8260.3|8257.5|2692
1635871500000|2021-11-02 16:45:00|8263|8260.2|8291|8288.2|8297.5|8294.7|8263|8260.2|4879
1635871800000|2021-11-02 16:50:00|8291.3|8288.5|8289.5|8286.7|8296.3|8293.5|8286.8|8284|2124
1635872100000|2021-11-02 16:55:00|8289|8286.2|8295.5|8292.7|8295.7|8292.9|8284|8281.2|1836
1635872400000|2021-11-02 17:00:00|8296.2|8293.4|8289.2|8286.4|8298.5|8295.7|8285.5|8282.7|1919
1635872700000|2021-11-02 17:05:00|8289|8286.2|8288.4|8285.6|8294.7|8291.9|8282.7|8279.9|1255
1635873000000|2021-11-02 17:10:00|8287.4|8284.6|8298.4|8295.6|8301.7|8298.9|8286.4|8283.6|1446
1635873300000|2021-11-02 17:15:00|8298.7|8295.9|8304.9|8302.1|8304.9|8302.1|8297.2|8294.4|1877
1635873600000|2021-11-02 17:20:00|8304.7|8301.9|8306.4|8303.6|8307.9|8305.1|8297.6|8294.8|2708
1635873900000|2021-11-02 17:25:00|8305.6|8302.8|8303.6|8300.8|8306.4|8303.6|8298.9|8296.1|1819
1635874200000|2021-11-02 17:30:00|8303.9|8301.1|8299.6|8296.8|8305.1|8302.3|8292.8|8290|2206
1635874500000|2021-11-02 17:35:00|8299.8|8297|8291.3|8288.5|8302.3|8299.5|8290.5|8287.7|1597
1635874800000|2021-11-02 17:40:00|8291|8288.2|8289.8|8287|8293.3|8290.5|8285|8282.2|1262
1635875100000|2021-11-02 17:45:00|8289.5|8286.7|8294|8291.2|8298|8295.2|8282.5|8279.7|1888
1635875400000|2021-11-02 17:50:00|8295|8292.2|8301|8298.2|8304.5|8301.7|8290.5|8287.7|1760
1635875700000|2021-11-02 17:55:00|8301.3|8298.5|8302.5|8299.7|8305.5|8302.7|8295.3|8292.5|1606
1635876000000|2021-11-02 18:00:00|8303|8300.2|8299.7|8296.9|8306.3|8303.5|8296|8293.2|2094
1635876300000|2021-11-02 18:05:00|8300|8297.2|8301.7|8298.9|8303|8300.2|8295.5|8292.7|1728
1635876600000|2021-11-02 18:10:00|8301.2|8298.4|8300.4|8297.6|8303.4|8300.6|8292.9|8290.1|1958
1635876900000|2021-11-02 18:15:00|8300.2|8297.4|8316.9|8314.1|8317.7|8314.9|8299.2|8296.4|3819
1635877200000|2021-11-02 18:20:00|8316.4|8313.6|8312.7|8309.9|8319.9|8317.1|8307.2|8304.4|3161
1635877500000|2021-11-02 18:25:00|8312.4|8309.6|8316.4|8313.6|8324.9|8322.1|8311.9|8309.1|9654
1635877800000|2021-11-02 18:30:00|8316.2|8313.4|8291.9|8289.1|8316.4|8313.6|8288.4|8285.6|3436
1635878100000|2021-11-02 18:35:00|8292.1|8289.3|8292.4|8289.6|8300.1|8297.3|8289.9|8287.1|936
1635878400000|2021-11-02 18:40:00|8291.6|8288.8|8286.9|8284.1|8292.4|8289.6|8285.1|8282.3|680
1635878700000|2021-11-02 18:45:00|8286.3|8283.5|8288.6|8285.8|8288.8|8286|8285.6|8282.8|301
1635879000000|2021-11-02 18:50:00|8289.3|8286.5|8278.3|8275.5|8291.3|8288.5|8274.3|8271.5|1623
1635879300000|2021-11-02 18:55:00|8278.8|8276|8281.1|8278.3|8282.1|8279.3|8278.8|8276|375
1635879600000|2021-11-02 19:00:00|8281.8|8279|8279|8276.2|8283.8|8281|8278|8275.2|341
1635879900000|2021-11-02 19:05:00|8279.3|8276.5|8286.5|8283.7|8286.5|8283.7|8276.8|8274|649
1635880200000|2021-11-02 19:10:00|8286.3|8283.5|8287.3|8284.5|8291.3|8288.5|8285.3|8282.5|757
1635880500000|2021-11-02 19:15:00|8287|8284.2|8285.2|8282.4|8288.3|8285.5|8279.7|8276.9|736
1635880800000|2021-11-02 19:20:00|8285|8282.2|8281.7|8278.9|8285.2|8282.4|8279.7|8276.9|356
1635881100000|2021-11-02 19:25:00|8282.2|8279.4|8280.5|8277.7|8283|8280.2|8277.7|8274.9|212
1635881400000|2021-11-02 19:30:00|8280.7|8277.9|8281.2|8278.4|8282.5|8279.7|8279.9|8277.1|94
1635881700000|2021-11-02 19:35:00|8281.7|8278.9|8274.4|8271.6|8283.2|8280.4|8272.9|8270.1|498
1635882000000|2021-11-02 19:40:00|8274.2|8271.4|8278.4|8275.6|8279.1|8276.3|8274.2|8271.4|262
1635882300000|2021-11-02 19:45:00|8278.6|8275.8|8281.4|8278.6|8282.1|8279.3|8278.6|8275.8|164
1635882600000|2021-11-02 19:50:00|8281.1|8278.3|8280.6|8277.8|8282.6|8279.8|8279.1|8276.3|278
1635882900000|2021-11-02 19:55:00|8280.4|8277.6|8283.9|8281.1|8285.1|8282.3|8279.6|8276.8|355
1635883200000|2021-11-02 20:00:00|8283.6|8280.8|8281.8|8279|8285.9|8283.1|8281.8|8279|324
1635883500000|2021-11-02 20:05:00|8282.1|8279.3|8284.6|8281.8|8284.6|8281.8|8281.6|8278.8|263
1635883800000|2021-11-02 20:10:00|8284.3|8281.5|8282.3|8279.5|8285.6|8282.8|8280.6|8277.8|347
1635884100000|2021-11-02 20:15:00|8282.1|8279.3|8280.8|8278|8283|8280.2|8280.5|8277.7|122
1635884400000|2021-11-02 20:20:00|8281|8278.2|8280.5|8277.7|8282.5|8279.7|8279.5|8276.7|73
1635884700000|2021-11-02 20:25:00|8280.8|8278|8275.8|8273|8280.8|8278|8273.3|8270.5|215
1635885000000|2021-11-02 20:30:00|8276.5|8273.7|8261|8258.2|8278.9|8273.7|8259.7|8256.9|840
1635885300000|2021-11-02 20:35:00|8260.2|8257.4|8260|8257.2|8261.2|8258.4|8255.2|8252.4|399
1635885600000|2021-11-02 20:40:00|8259.5|8256.7|8242.4|8239.6|8259.5|8256.7|8241.9|8239.1|2289
1635885900000|2021-11-02 20:45:00|8242.9|8240.1|8239.4|8236.6|8253.7|8250.9|8238.7|8235.9|980
1635886200000|2021-11-02 20:50:00|8239.7|8236.9|8232.7|8229.9|8245.4|8242.6|8232.4|8229.6|749
1635886500000|2021-11-02 20:55:00|8233.2|8230.4|8234.5|8224.5|8238|8233.4|8228.6|8222.7|974
1635890400000|2021-11-02 22:00:00|8238.7|8235.9|8212.9|8210.1|8239.4|8236.6|8209.4|8202.8|942
1635890700000|2021-11-02 22:05:00|8213.4|8210.6|8209.9|8207.1|8213.4|8210.6|8189.4|8186.6|950
1635891000000|2021-11-02 22:10:00|8210.4|8207.6|8210.9|8208.1|8223|8220.1|8208.6|8205.8|424
1635891300000|2021-11-02 22:15:00|8210.6|8207.8|8216.9|8214.1|8217|8214.1|8205.9|8203|194
1635891600000|2021-11-02 22:20:00|8217.4|8214.6|8227.1|8224.3|8227.9|8225.1|8214.4|8211.6|229
1635891900000|2021-11-02 22:25:00|8226.4|8223.6|8229.3|8226.5|8230.3|8227.5|8218.6|8215.8|220
1635892200000|2021-11-02 22:30:00|8228.8|8226|8225.3|8222.5|8228.8|8226|8222.6|8219.8|100
1635892500000|2021-11-02 22:35:00|8225.6|8222.8|8229.3|8226.5|8231.3|8228.5|8224.3|8221.5|183
1635892800000|2021-11-02 22:40:00|8230.3|8227.5|8227.8|8225|8231.8|8229|8226.3|8223.5|87
1635893100000|2021-11-02 22:45:00|8227.3|8224.5|8233.8|8231|8233.8|8231|8223.3|8220.5|176
1635893400000|2021-11-02 22:50:00|8233.5|8230.7|8215|8212.2|8233.8|8231|8215|8212.2|449
1635893700000|2021-11-02 22:55:00|8215.3|8212.5|8219.3|8216.5|8223.8|8221|8214.3|8211.5|132
1635894000000|2021-11-02 23:00:00|8220|8217.2|8220.5|8217.7|8223|8220.2|8212.7|8209.9|237
1635894300000|2021-11-02 23:05:00|8221|8218.2|8218.2|8215.4|8221|8218.2|8217.2|8214.4|89
1635894600000|2021-11-02 23:10:00|8218.5|8215.7|8216.2|8213.4|8219.2|8216.4|8215.5|8212.7|78
1635894900000|2021-11-02 23:15:00|8216.4|8213.6|8215.7|8212.9|8217.2|8214.4|8214.7|8211.9|60
1635895200000|2021-11-02 23:20:00|8213.4|8210.6|8221.9|8219.1|8227.8|8222.9|8212.9|8210.1|346
1635895500000|2021-11-02 23:25:00|8221.7|8218.9|8222.9|8220.1|8223.2|8220.4|8219.2|8216.4|74
1635895800000|2021-11-02 23:30:00|8222.4|8219.6|8222.9|8220.1|8223.9|8221.1|8220.2|8217.4|62
1635896100000|2021-11-02 23:35:00|8222.6|8219.8|8219.9|8217.1|8223.1|8220.3|8219.9|8217.1|52
1635896400000|2021-11-02 23:40:00|8219.6|8216.8|8220.1|8217.3|8221.1|8218.3|8218.1|8215.3|22
1635896700000|2021-11-02 23:45:00|8219.4|8216.6|8220.3|8217.5|8221.4|8218.6|8218.1|8215.3|50
1635897000000|2021-11-02 23:50:00|8220.6|8217.8|8222.6|8219.8|8223.1|8220.3|8220.6|8217.8|98
1635897300000|2021-11-02 23:55:00|8223.3|8220.5|8227.8|8225|8228.6|8225.8|8223.3|8220.5|96
1635897600000|2021-11-03 00:00:00|8228.1|8225.3|8211.3|8208.5|8231.1|8228.3|8210.3|8207.5|677
1635897900000|2021-11-03 00:05:00|8211.5|8208.7|8199.5|8196.7|8218|8215.2|8197.5|8194.7|722
1635898200000|2021-11-03 00:10:00|8199.3|8196.5|8195.3|8192.5|8204.8|8202|8195.3|8192.5|446
1635898500000|2021-11-03 00:15:00|8195|8192.2|8189.7|8186.9|8195.5|8192.7|8178|8175.1|917
1635898800000|2021-11-03 00:20:00|8190|8187.2|8188|8185.2|8193.2|8190.4|8187.5|8184.7|229
1635899100000|2021-11-03 00:25:00|8187.7|8184.9|8185.2|8182.4|8190.5|8187.7|8179.5|8176.7|386
1635899400000|2021-11-03 00:30:00|8185.5|8182.7|8194.5|8191.7|8195.5|8192.7|8184|8181.2|386
1635899700000|2021-11-03 00:35:00|8195|8192.2|8195.2|8192.4|8202.7|8199.9|8191.2|8188.4|547
1635900000000|2021-11-03 00:40:00|8194.9|8192.1|8195.9|8193.1|8200.4|8197.6|8194.7|8191.9|235
1635900300000|2021-11-03 00:45:00|8195.4|8192.6|8199.9|8197.1|8202.4|8199.6|8194.9|8192.1|118
1635900600000|2021-11-03 00:50:00|8200.2|8197.4|8200.1|8197.3|8200.6|8197.8|8195.6|8192.8|191
1635900900000|2021-11-03 00:55:00|8199.9|8197.1|8199.9|8197.1|8200.9|8198.1|8196.6|8193.8|127
1635901200000|2021-11-03 01:00:00|8199.6|8196.8|8198.1|8195.3|8201.1|8198.3|8188.4|8185.6|741
1635901500000|2021-11-03 01:05:00|8197.9|8195.1|8198.8|8196|8198.9|8196.1|8189.4|8186.6|347
1635901800000|2021-11-03 01:10:00|8198.6|8195.8|8210.8|8208|8212.8|8210|8192.8|8190|727
1635902100000|2021-11-03 01:15:00|8210.1|8207.3|8214.1|8211.3|8218.1|8215.3|8208.6|8205.8|538
1635902400000|2021-11-03 01:20:00|8213.8|8211|8210|8207.2|8214.1|8211.3|8206.3|8203.5|407
1635902700000|2021-11-03 01:25:00|8209.8|8207|8203.5|8200.7|8210.5|8207.7|8201.3|8198.5|450
1635903000000|2021-11-03 01:30:00|8203.3|8200.5|8199.5|8196.7|8204.3|8201.5|8197|8194.2|292
1635903300000|2021-11-03 01:35:00|8199|8196.2|8206.2|8203.4|8209.2|8206.4|8198.5|8195.7|288
1635903600000|2021-11-03 01:40:00|8205|8202.2|8186.2|8183.4|8205.2|8202.4|8185.5|8182.7|545
1635903900000|2021-11-03 01:45:00|8186|8183.2|8176.2|8173.4|8190.2|8187.4|8175.7|8172.9|826
1635904200000|2021-11-03 01:50:00|8175.7|8172.9|8176.9|8174.1|8184.5|8181.7|8174.5|8171.7|621
1635904500000|2021-11-03 01:55:00|8176.7|8173.9|8165.2|8162.4|8177.2|8174.4|8162.9|8160.1|1516
1635904800000|2021-11-03 02:00:00|8164.7|8161.9|8168.7|8165.9|8170.4|8167.6|8158.2|8155.4|1200
1635905100000|2021-11-03 02:05:00|8169.2|8166.4|8170.6|8167.8|8173.7|8170.9|8167.7|8164.9|614
1635905400000|2021-11-03 02:10:00|8171.1|8168.3|8168.1|8165.3|8172.1|8169.3|8163.6|8160.8|516
1635905700000|2021-11-03 02:15:00|8167.9|8165.1|8169.1|8166.3|8170.9|8168.1|8167.1|8164.3|238
1635906000000|2021-11-03 02:20:00|8169.6|8166.8|8179.1|8176.3|8180.6|8177.8|8169.6|8166.8|412
1635906300000|2021-11-03 02:25:00|8178.8|8176|8175.6|8172.8|8180.3|8177.5|8173.6|8170.8|462
1635906600000|2021-11-03 02:30:00|8175.3|8172.5|8179.3|8176.5|8188.8|8186|8172.1|8169.3|785
1635906900000|2021-11-03 02:35:00|8179.1|8176.3|8174.1|8171.3|8180.3|8177.5|8172.8|8170|457
1635907200000|2021-11-03 02:40:00|8174.6|8171.8|8172.8|8170|8177.3|8174.5|8167.8|8165|427
1635907500000|2021-11-03 02:45:00|8173|8170.2|8173.3|8170.5|8177.5|8174.7|8167.5|8164.7|417
1635907800000|2021-11-03 02:50:00|8172.5|8169.7|8172.5|8169.7|8175|8172.2|8168.5|8165.7|282
1635908100000|2021-11-03 02:55:00|8173|8170.2|8171.5|8168.7|8179.5|8176.7|8170.7|8167.9|299
1635908400000|2021-11-03 03:00:00|8171.7|8168.9|8167.7|8164.9|8175.2|8172.4|8166.5|8163.7|365
1635908700000|2021-11-03 03:05:00|8167.5|8164.7|8176.2|8173.4|8176.2|8173.4|8164.5|8161.7|303
1635909000000|2021-11-03 03:10:00|8176|8173.2|8186.4|8183.6|8187.2|8184.4|8172.2|8169.4|520
1635909300000|2021-11-03 03:15:00|8186.7|8183.9|8183.2|8180.4|8187.2|8184.4|8179.9|8177.1|383
1635909600000|2021-11-03 03:20:00|8182.9|8180.1|8177.9|8175.1|8186.9|8184.1|8176.9|8174.1|286
1635909900000|2021-11-03 03:25:00|8178.2|8175.4|8190.6|8187.8|8190.9|8188.1|8177.9|8175.1|431
1635910200000|2021-11-03 03:30:00|8190.4|8187.6|8187.1|8184.3|8190.6|8187.8|8184.1|8181.3|132
1635910500000|2021-11-03 03:35:00|8186.9|8184.1|8185.1|8182.3|8186.9|8184.1|8182.4|8179.6|154
1635910800000|2021-11-03 03:40:00|8184.9|8182.1|8186.3|8183.5|8188.3|8185.5|8184.6|8181.8|125
1635911100000|2021-11-03 03:45:00|8185.3|8182.5|8189.3|8186.5|8189.3|8186.5|8184.1|8181.3|147
1635911400000|2021-11-03 03:50:00|8189.1|8186.3|8193.1|8190.3|8193.1|8190.3|8188.3|8185.5|151
1635911700000|2021-11-03 03:55:00|8192.6|8189.8|8193.3|8190.5|8195.3|8192.5|8190.8|8188|215
1635912000000|2021-11-03 04:00:00|8193.5|8190.7|8196|8193.2|8199.8|8197|8193|8190.2|389
1635912300000|2021-11-03 04:05:00|8195.8|8193|8203.3|8200.5|8204.3|8201.5|8195|8192.2|209
1635912600000|2021-11-03 04:10:00|8203.5|8200.7|8204.2|8201.4|8206.3|8203.5|8202.8|8200|260
1635912900000|2021-11-03 04:15:00|8205|8202.2|8198.5|8195.7|8208.2|8205.4|8196.5|8193.7|541
1635913200000|2021-11-03 04:20:00|8198.7|8195.9|8202.2|8199.4|8205.2|8202.4|8197.2|8194.4|199
1635913500000|2021-11-03 04:25:00|8201.2|8198.4|8225.7|8222.9|8226|8223.2|8200.2|8197.4|1284
1635913800000|2021-11-03 04:30:00|8226.2|8223.4|8219.7|8216.9|8230|8227.2|8214.5|8211.7|1411
1635914100000|2021-11-03 04:35:00|8218.2|8215.4|8217.4|8214.6|8220.7|8217.9|8214.7|8211.9|294
1635914400000|2021-11-03 04:40:00|8217.7|8214.9|8216.2|8213.4|8218.7|8215.9|8212.4|8209.6|210
1635914700000|2021-11-03 04:45:00|8216.4|8213.6|8212.7|8209.9|8216.7|8213.9|8211.9|8209.1|114
1635915000000|2021-11-03 04:50:00|8212.4|8209.6|8213.4|8210.6|8215.9|8213.1|8210.7|8207.9|150
1635915300000|2021-11-03 04:55:00|8213.6|8210.8|8215.6|8212.8|8216.9|8214.1|8212.9|8210.1|140
1635915600000|2021-11-03 05:00:00|8216.1|8213.3|8221.6|8218.8|8221.9|8219.1|8215.1|8212.3|198
1635915900000|2021-11-03 05:05:00|8220.9|8218.1|8213.6|8210.8|8221.1|8218.3|8211.9|8209.1|208
1635916200000|2021-11-03 05:10:00|8213.8|8211|8210.6|8207.8|8217.6|8214.8|8209.6|8206.8|232
1635916500000|2021-11-03 05:15:00|8211.1|8208.3|8209.6|8206.8|8213.8|8211|8205.6|8202.8|238
1635916800000|2021-11-03 05:20:00|8210.6|8207.8|8206.6|8203.8|8210.6|8207.8|8205.6|8202.8|162
1635917100000|2021-11-03 05:25:00|8206.8|8204|8213.8|8211|8216.8|8214|8205.5|8202.7|218
1635917400000|2021-11-03 05:30:00|8214.3|8211.5|8204.5|8201.7|8216.5|8213.7|8201.5|8198.7|908
1635917700000|2021-11-03 05:35:00|8205|8202.2|8200.5|8197.7|8207.8|8205|8199.5|8196.7|414
1635918000000|2021-11-03 05:40:00|8200.8|8198|8200.5|8197.7|8202.5|8199.7|8193.8|8191|478
1635918300000|2021-11-03 05:45:00|8200.7|8197.9|8190.5|8187.7|8202.5|8199.7|8189|8186.2|502
1635918600000|2021-11-03 05:50:00|8191|8188.2|8191.5|8188.7|8199.7|8196.9|8188.5|8185.7|479
1635918900000|2021-11-03 05:55:00|8191.2|8188.4|8191.4|8188.6|8194.5|8191.7|8188.4|8185.6|285
1635919200000|2021-11-03 06:00:00|8191.2|8188.4|8185.9|8183.1|8196.2|8193.4|8184.4|8181.6|589
1635919500000|2021-11-03 06:05:00|8185.7|8182.9|8182.4|8179.6|8185.7|8182.9|8177.2|8174.4|724
1635919800000|2021-11-03 06:10:00|8182.6|8179.8|8188.1|8185.3|8191.2|8188.4|8182.6|8179.8|420
1635920100000|2021-11-03 06:15:00|8188.4|8185.6|8202.6|8199.8|8205.1|8202.3|8188.4|8185.6|808
1635920400000|2021-11-03 06:20:00|8202.4|8199.6|8201.1|8198.3|8204.4|8201.6|8192.9|8190.1|404
1635920700000|2021-11-03 06:25:00|8201.4|8198.6|8211.3|8208.5|8212.4|8209.6|8200.4|8197.6|322
1635921000000|2021-11-03 06:30:00|8211.1|8208.3|8201.3|8198.5|8213.3|8210.5|8199.6|8196.8|454
1635921300000|2021-11-03 06:35:00|8201.8|8199|8199.3|8196.5|8203.3|8200.5|8199.3|8196.5|157
1635921600000|2021-11-03 06:40:00|8199.1|8196.3|8201|8198.2|8201|8198.2|8194.1|8191.3|224
1635921900000|2021-11-03 06:45:00|8202|8199.2|8190.5|8187.7|8203.3|8200.5|8188.3|8185.5|334
1635922200000|2021-11-03 06:50:00|8190.3|8187.5|8201|8198.2|8202.3|8199.5|8189.5|8186.7|218
1635922500000|2021-11-03 06:55:00|8200.8|8198|8205.3|8202.5|8206.3|8203.5|8200.5|8197.7|276
1635922800000|2021-11-03 07:00:00|8205|8202.2|8208.7|8205.9|8208.7|8205.9|8195.2|8192.4|530
1635923100000|2021-11-03 07:05:00|8208.5|8205.7|8204.2|8201.4|8208.5|8205.7|8192.7|8189.9|404
1635923400000|2021-11-03 07:10:00|8203.7|8200.9|8197.2|8194.4|8204.2|8201.4|8196.2|8193.4|281
1635923700000|2021-11-03 07:15:00|8197.7|8194.9|8192.7|8189.9|8198.2|8195.4|8189.7|8186.9|510
1635924000000|2021-11-03 07:20:00|8193.2|8190.4|8192.9|8190.1|8197.7|8194.9|8185.4|8182.6|552
1635924300000|2021-11-03 07:25:00|8193.2|8190.4|8188.1|8185.3|8196.2|8193.4|8184.4|8181.6|432
1635924600000|2021-11-03 07:30:00|8187.9|8185.1|8188.1|8185.3|8189.1|8186.3|8179.9|8177.1|726
1635924900000|2021-11-03 07:35:00|8188.6|8185.8|8182.1|8179.3|8190.1|8187.3|8180.1|8177.3|595
1635925200000|2021-11-03 07:40:00|8181.4|8178.6|8185.6|8182.8|8186.1|8183.3|8175.8|8173|709
1635925500000|2021-11-03 07:45:00|8185.8|8183|8186.6|8183.8|8193.6|8190.8|8181.3|8178.5|843
1635925800000|2021-11-03 07:50:00|8186.3|8183.5|8182.5|8179.7|8192.1|8189.3|8180.6|8177.8|519
1635926100000|2021-11-03 07:55:00|8182.3|8179.5|8172|8169.2|8184|8181.2|8169.3|8166.5|824
1635926400000|2021-11-03 08:00:00|8172.3|8169.5|8174.3|8171.5|8177.8|8175|8165.3|8162.5|987
1635926700000|2021-11-03 08:05:00|8174.5|8171.7|8164.2|8161.4|8175.8|8173|8161.5|8158.7|818
1635927000000|2021-11-03 08:10:00|8164|8161.2|8167.2|8164.4|8172.2|8169.4|8160.2|8157.4|753
1635927300000|2021-11-03 08:15:00|8167.5|8164.7|8162.7|8159.9|8169.5|8166.7|8160.5|8157.7|799
1635927600000|2021-11-03 08:20:00|8161.7|8158.9|8167.4|8164.6|8172.4|8169.6|8160.2|8157.4|573
1635927900000|2021-11-03 08:25:00|8167.2|8164.4|8172.4|8169.6|8173.9|8171.1|8153.1|8150.3|1882
1635928200000|2021-11-03 08:30:00|8172.1|8169.3|8157.9|8155.1|8180.6|8177.8|8148.4|8145.6|1700
1635928500000|2021-11-03 08:35:00|8158.1|8155.3|8154.8|8152|8168.6|8165.8|8153.8|8151|674
1635928800000|2021-11-03 08:40:00|8155.1|8152.3|8152.3|8149.5|8156.8|8154|8149.3|8146.5|696
1635929100000|2021-11-03 08:45:00|8152.6|8149.8|8165.8|8163|8166.3|8163.5|8146.8|8144|1072
1635929400000|2021-11-03 08:50:00|8165.3|8162.5|8165.3|8162.5|8177.6|8174.8|8159.6|8156.8|1471
1635929700000|2021-11-03 08:55:00|8165.6|8162.8|8169.6|8166.8|8173.3|8170.5|8164.1|8161.3|446
1635930000000|2021-11-03 09:00:00|8170.1|8167.3|8166.8|8164|8171.1|8168.3|8160.3|8157.5|472
1635930300000|2021-11-03 09:05:00|8166.5|8163.7|8176.8|8174|8177.8|8175|8163.8|8161|481
1635930600000|2021-11-03 09:10:00|8177|8174.2|8186.5|8183.7|8188.5|8185.7|8175|8172.2|911
1635930900000|2021-11-03 09:15:00|8186|8183.2|8183.2|8180.4|8190|8187.2|8177.5|8174.7|795
1635931200000|2021-11-03 09:20:00|8183|8180.2|8172|8169.2|8186.5|8183.7|8169.2|8166.4|841
1635931500000|2021-11-03 09:25:00|8171.7|8168.9|8173.5|8170.7|8178.2|8175.4|8170|8167.2|423
1635931800000|2021-11-03 09:30:00|8174|8171.2|8181.2|8178.4|8182.5|8179.7|8173.5|8170.7|348
1635932100000|2021-11-03 09:35:00|8181.5|8178.7|8168|8165.2|8182.7|8179.9|8166|8163.2|652
1635932400000|2021-11-03 09:40:00|8168.2|8165.4|8160.2|8157.4|8168.2|8165.4|8159.7|8156.9|530
1635932700000|2021-11-03 09:45:00|8159.7|8156.9|8158.7|8155.9|8162.7|8159.9|8156.9|8154.1|630
1635933000000|2021-11-03 09:50:00|8158.4|8155.6|8160.7|8157.9|8165.2|8162.4|8157.9|8155.1|374
1635933300000|2021-11-03 09:55:00|8160.4|8157.6|8162.9|8160.1|8166.6|8163.8|8158.9|8156.1|252
1635933600000|2021-11-03 10:00:00|8162.6|8159.8|8163.6|8160.8|8169.4|8166.6|8161.1|8158.3|519
1635933900000|2021-11-03 10:05:00|8164.4|8161.6|8155.1|8152.3|8165.9|8163.1|8153.1|8150.3|568
1635934200000|2021-11-03 10:10:00|8154.9|8152.1|8145.3|8142.5|8159.9|8157.1|8144.1|8141.3|870
1635934500000|2021-11-03 10:15:00|8144.8|8142|8142.8|8140|8148.8|8146|8138.8|8136|1056
1635934800000|2021-11-03 10:20:00|8142.6|8139.8|8137.1|8134.3|8142.8|8140|8134.1|8131.3|908
1635935100000|2021-11-03 10:25:00|8136.8|8134|8136.1|8133.3|8137.1|8134.3|8129.5|8126.7|981
1635935400000|2021-11-03 10:30:00|8135.6|8132.8|8130.5|8127.7|8142.8|8140|8130.3|8127.5|789
1635935700000|2021-11-03 10:35:00|8131.8|8129|8140|8137.2|8142.5|8139.7|8123.1|8120.3|1347
1635936000000|2021-11-03 10:40:00|8139.5|8136.7|8132.3|8129.5|8139.8|8137|8131.3|8128.5|766
1635936300000|2021-11-03 10:45:00|8131.8|8129|8132.5|8129.7|8136.5|8133.7|8129.3|8126.5|461
1635936600000|2021-11-03 10:50:00|8132.3|8129.5|8141.5|8138.7|8143.5|8140.7|8130.8|8128|639
1635936900000|2021-11-03 10:55:00|8142|8139.2|8138.5|8135.7|8145.5|8142.7|8136.5|8133.7|775
1635937200000|2021-11-03 11:00:00|8138.2|8135.4|8125|8122.2|8139.2|8136.4|8121|8118.2|1302
1635937500000|2021-11-03 11:05:00|8124.7|8121.9|8114.7|8111.9|8126|8123.2|8113.5|8110.7|1278
1635937800000|2021-11-03 11:10:00|8114|8111.2|8127.7|8124.9|8128.7|8125.9|8110|8107.2|2360
1635938100000|2021-11-03 11:15:00|8126.7|8123.9|8137.3|8134.5|8141.8|8139|8119.6|8116.8|2031
1635938400000|2021-11-03 11:20:00|8137.6|8134.8|8139.3|8136.5|8146.8|8144|8134.3|8131.5|914
1635938700000|2021-11-03 11:25:00|8139.1|8136.3|8158|8155.2|8158.3|8155.5|8132.6|8129.8|3248
1635939000000|2021-11-03 11:30:00|8157.5|8154.7|8145.5|8142.7|8158|8155.2|8144.8|8142|901
1635939300000|2021-11-03 11:35:00|8145.8|8143|8142.2|8139.4|8147.5|8144.7|8137.5|8134.7|969
1635939600000|2021-11-03 11:40:00|8142.5|8139.7|8141.9|8139.1|8145.2|8142.4|8135.2|8132.4|751
1635939900000|2021-11-03 11:45:00|8141.4|8138.6|8138.2|8135.4|8141.9|8139.1|8132.2|8129.4|758
1635940200000|2021-11-03 11:50:00|8138.4|8135.6|8122.2|8119.4|8140.2|8137.4|8121.5|8118.7|1153
1635940500000|2021-11-03 11:55:00|8122|8119.2|8126.7|8123.9|8128.7|8125.9|8116|8113.2|1246
1635940800000|2021-11-03 12:00:00|8126|8123.2|8121.2|8118.4|8128|8125.2|8116.7|8113.9|1229
1635941100000|2021-11-03 12:05:00|8120.7|8117.9|8134.4|8131.6|8135.2|8132.4|8110.7|8107.9|1551
1635941400000|2021-11-03 12:10:00|8134.7|8131.9|8135.2|8132.4|8138.9|8136.1|8124.2|8121.4|1410
1635941700000|2021-11-03 12:15:00|8134.9|8132.1|8134.7|8131.9|8139.4|8136.6|8124.9|8122.1|1177
1635942000000|2021-11-03 12:20:00|8134.2|8131.4|8123.7|8120.9|8141.1|8138.3|8123.2|8120.4|1625
1635942300000|2021-11-03 12:25:00|8123.9|8121.1|8126.4|8123.6|8128.1|8125.3|8114.9|8112.1|1393
1635942600000|2021-11-03 12:30:00|8126.2|8123.4|8134.7|8131.9|8138.1|8135.3|8115.9|8113.1|1424
1635942900000|2021-11-03 12:35:00|8134.1|8131.3|8131.6|8128.8|8134.7|8131.9|8126.4|8123.6|993
1635943200000|2021-11-03 12:40:00|8131.4|8128.6|8124.1|8121.3|8136.2|8133.4|8122.4|8119.6|1179
1635943500000|2021-11-03 12:45:00|8123.7|8120.9|8102.5|8099.7|8130.1|8127.3|8097|8094.2|4839
1635943800000|2021-11-03 12:50:00|8102|8099.2|8103.2|8100.4|8112.2|8109.4|8092.5|8089.7|2976
1635944100000|2021-11-03 12:55:00|8102.5|8099.7|8099.2|8096.4|8105.4|8102.6|8094.2|8091.4|1956
1635944400000|2021-11-03 13:00:00|8098.4|8095.6|8050.7|8047.9|8098.7|8095.9|8049.7|8046.9|9561
1635944700000|2021-11-03 13:05:00|8051.5|8048.7|8061.7|8058.9|8071.4|8068.6|8046.2|8041.6|5943
1635945000000|2021-11-03 13:10:00|8060.4|8057.6|8053.7|8050.9|8062.4|8059.6|8041.7|8038.9|5116
1635945300000|2021-11-03 13:15:00|8053.4|8050.6|8093.8|8091|8095.3|8092.5|8048.4|8045.6|6922
1635945600000|2021-11-03 13:20:00|8093.3|8090.5|8080.5|8077.7|8094.1|8091.3|8070.3|8067.5|3347
1635945900000|2021-11-03 13:25:00|8080|8077.2|8069|8066.2|8082.8|8080|8065|8062.2|2552
1635946200000|2021-11-03 13:30:00|8068.8|8066|8085.8|8083|8087.3|8084.5|8061.5|8058.7|3926
1635946500000|2021-11-03 13:35:00|8085.5|8082.7|8086.5|8083.7|8094.8|8092|8071.8|8069|4045
1635946800000|2021-11-03 13:40:00|8085.8|8083|8106.9|8104.1|8107.4|8104.6|8078.7|8075.9|4680
1635947100000|2021-11-03 13:45:00|8107.2|8104.4|8111.2|8108.4|8114.9|8112.1|8100.7|8097.9|5136
1635947400000|2021-11-03 13:50:00|8111.6|8108.8|8111.4|8108.6|8117.4|8114.6|8103.2|8100.4|3720
1635947700000|2021-11-03 13:55:00|8111.7|8108.9|8115.9|8113.1|8131.9|8129.1|8111.4|8108.6|3307
1635948000000|2021-11-03 14:00:00|8115.6|8112.8|8123.1|8120.3|8132.1|8129.3|8103.6|8100.8|3169
1635948300000|2021-11-03 14:05:00|8123.4|8120.6|8125.8|8123|8130.1|8127.3|8118.7|8115.9|2218
1635948600000|2021-11-03 14:10:00|8126.6|8123.8|8116.9|8114.1|8128.1|8125.3|8106.9|8104.1|3215
1635948900000|2021-11-03 14:15:00|8116.6|8113.8|8125.4|8122.6|8129.4|8126.6|8104.9|8102.1|2902
1635949200000|2021-11-03 14:20:00|8125.1|8122.3|8106.6|8103.8|8129.3|8126.5|8106.1|8103.3|3166
1635949500000|2021-11-03 14:25:00|8106.1|8103.3|8113.7|8109.7|8115.3|8112.5|8105.1|8102.3|2208
1635949800000|2021-11-03 14:30:00|8113.5|8109.5|8090.6|8087.8|8117.6|8114.8|8076.6|8073.8|6566
1635950100000|2021-11-03 14:35:00|8090.9|8088.1|8065.8|8063|8096.1|8093.3|8059.4|8056.6|4551
1635950400000|2021-11-03 14:40:00|8065.3|8062.5|8100.3|8097.5|8106.3|8103.5|8055.1|8052.3|5745
1635950700000|2021-11-03 14:45:00|8101|8098.2|8075.3|8072.5|8101|8098.2|8073.5|8070.7|2976
1635951000000|2021-11-03 14:50:00|8075.8|8073|8069.5|8066.7|8080|8077.2|8064.5|8061.7|2563
1635951300000|2021-11-03 14:55:00|8069.8|8067|8069.2|8066.4|8082.3|8079.5|8061.3|8058.5|3383
1635951600000|2021-11-03 15:00:00|8070.2|8067.4|8035.3|8032.5|8075|8072.2|8035.1|8032.3|6888
1635951900000|2021-11-03 15:05:00|8035.1|8032.3|8035.5|8032.7|8040.5|8037.7|8025|8022.2|4893
1635952200000|2021-11-03 15:10:00|8035.3|8032.5|8019.5|8016.7|8041.5|8038.7|8016.8|8014|4861
1635952500000|2021-11-03 15:15:00|8019.8|8017|8027.2|8024.4|8031.5|8028.7|8016.5|8013.7|4008
1635952800000|2021-11-03 15:20:00|8026.5|8023.7|8008|8005.2|8031.7|8028.9|8008|8005.2|3898
1635953100000|2021-11-03 15:25:00|8007.5|8004.7|8036.5|8033.7|8038.7|8035.9|7999|7996.2|5471
1635953400000|2021-11-03 15:30:00|8036|8033.2|8035.7|8032.9|8047.4|8044.6|8029.2|8026.4|4215
1635953700000|2021-11-03 15:35:00|8035.4|8032.6|8049.6|8046.8|8054.4|8051.6|8032.6|8029.8|2679
1635954000000|2021-11-03 15:40:00|8049.9|8047.1|8043.1|8040.3|8055.9|8053.1|8040.2|8037.4|2978
1635954300000|2021-11-03 15:45:00|8041.9|8039.1|8032.4|8029.6|8043.4|8040.6|8022.7|8019.9|2747
1635954600000|2021-11-03 15:50:00|8032.6|8029.8|8031.9|8029.1|8041.4|8038.6|8025.4|8022.6|2061
1635954900000|2021-11-03 15:55:00|8030.9|8028.1|8022.4|8019.6|8038.9|8036.1|8021.9|8019.1|2733
1635955200000|2021-11-03 16:00:00|8024.4|8021.6|8017.1|8014.3|8028.9|8026.1|8012.1|8009.3|3871
1635955500000|2021-11-03 16:05:00|8016.9|8014.1|8015.9|8013.1|8022.4|8019.6|8005.9|8003.1|3908
1635955800000|2021-11-03 16:10:00|8016.7|8013.9|8009.9|8007.1|8025.9|8023.1|8002.5|7999.7|3148
1635956100000|2021-11-03 16:15:00|8009.7|8006.9|8031.4|8028.6|8032.4|8029.6|8005.9|8003.1|2646
1635956400000|2021-11-03 16:20:00|8031.1|8028.3|8022.4|8019.6|8039.9|8037.1|8017.9|8015.1|2685
1635956700000|2021-11-03 16:25:00|8022.6|8019.8|8020.6|8017.8|8037.3|8034.5|8018.9|8016.1|2617
1635957000000|2021-11-03 16:30:00|8020.8|8018|8047|8044.2|8048|8045.2|8016.4|8013.6|4357
1635957300000|2021-11-03 16:35:00|8047.5|8044.7|8053.9|8051.1|8053.9|8051.1|8043.7|8040.9|2306
1635957600000|2021-11-03 16:40:00|8054.2|8051.4|8048.4|8045.6|8054.9|8052.1|8042.7|8039.9|2878
1635957900000|2021-11-03 16:45:00|8048.2|8045.4|8060.6|8057.8|8062.6|8059.8|8043.4|8040.6|2656
1635958200000|2021-11-03 16:50:00|8061.1|8058.3|8044.9|8042.1|8064.4|8061.6|8040.9|8038.1|2445
1635958500000|2021-11-03 16:55:00|8044.6|8041.8|8051.9|8049.1|8054.6|8051.8|8036.4|8033.6|2019
1635958800000|2021-11-03 17:00:00|8052.3|8049.5|8052.9|8050.1|8057.9|8055.1|8050.4|8047.6|1691
1635959100000|2021-11-03 17:05:00|8053.6|8050.8|8059.3|8056.5|8061.3|8058.5|8052.4|8049.6|1615
1635959400000|2021-11-03 17:10:00|8059|8056.2|8078|8075.2|8079|8076.2|8057.6|8054.8|2599
1635959700000|2021-11-03 17:15:00|8077.8|8075|8057.5|8054.7|8079.6|8076.8|8057.5|8054.7|2384
1635960000000|2021-11-03 17:20:00|8057.8|8055|8056.5|8053.7|8066.3|8063.5|8054.3|8051.5|1871
1635960300000|2021-11-03 17:25:00|8056.8|8054|8057.2|8054.4|8068|8065.2|8055.5|8052.7|1713
1635960600000|2021-11-03 17:30:00|8057.5|8054.7|8040.8|8038|8059.2|8056.4|8036.8|8034|3092
1635960900000|2021-11-03 17:35:00|8040.5|8037.7|8045.5|8042.7|8050.3|8047.5|8039.8|8037|2058
1635961200000|2021-11-03 17:40:00|8046|8043.2|8042.4|8039.6|8058|8055.2|8042.1|8039.3|2465
1635961500000|2021-11-03 17:45:00|8041.8|8039|8029.1|8026.3|8048.8|8046|8028.1|8025.3|3999
1635961800000|2021-11-03 17:50:00|8029.3|8026.5|8013.6|8010.8|8030.8|8028|8011.1|8008.3|2549
1635962100000|2021-11-03 17:55:00|8013.8|8011|8015.8|8013|8026.2|8023|8012.8|8010|1482
1635962400000|2021-11-03 18:00:00|8015.6|8012.8|8052.1|8049.3|8058.6|8055.8|8014.3|8011.4|5169
1635962700000|2021-11-03 18:05:00|8052.6|8049.8|8056.3|8053.5|8056.5|8053.7|8042.1|8039.3|2919
1635963000000|2021-11-03 18:10:00|8055.3|8052.5|8043.5|8040.7|8060|8057.2|8041|8038.2|3564
1635963300000|2021-11-03 18:15:00|8043.3|8040.5|8048.8|8046|8060.5|8057.7|8043|8040.2|3554
1635963600000|2021-11-03 18:20:00|8049|8046.2|8023.5|8020.7|8054|8051.2|8020|8017.2|3914
1635963900000|2021-11-03 18:25:00|8022.5|8019.7|8014|8011.2|8033|8030.2|8013|8010.2|9708
1635964200000|2021-11-03 18:30:00|8014.2|8011.4|8006.7|8003.9|8019|8016.2|8002.2|7999.4|4347
1635964500000|2021-11-03 18:35:00|8007|8004.2|7958.7|7955.9|8009.5|8006.7|7955|7952.2|6141
1635964800000|2021-11-03 18:40:00|7958.2|7955.4|7977.4|7974.6|7977.9|7975.1|7957.9|7955.1|3341
1635965100000|2021-11-03 18:45:00|7977.6|7974.8|7974.9|7972.1|7978.9|7976.1|7965.1|7962.3|1840
1635965400000|2021-11-03 18:50:00|7975.2|7972.4|7952.2|7949.4|7977.4|7974.6|7949.9|7947.1|2331
1635965700000|2021-11-03 18:55:00|7952.7|7949.9|7937.1|7934.3|7954.7|7951.9|7930.4|7927.6|4894
1635966000000|2021-11-03 19:00:00|7937.6|7934.8|7958.9|7956.1|7962.8|7960|7935.1|7932.3|3701
1635966300000|2021-11-03 19:05:00|7959.6|7956.8|7957.2|7954.4|7967.9|7965.1|7953.4|7950.6|1863
1635966600000|2021-11-03 19:10:00|7957.1|7954.3|7958.7|7955.9|7963.9|7961.1|7950.9|7948.1|2941
1635966900000|2021-11-03 19:15:00|7958.9|7956.1|7955.7|7952.9|7964.7|7961.9|7953.9|7951.1|1325
1635967200000|2021-11-03 19:20:00|7956.2|7953.4|7938.5|7935.7|7957.2|7954.4|7937.5|7934.7|2322
1635967500000|2021-11-03 19:25:00|7939.2|7936.4|7948.6|7945.8|7953.2|7950.4|7934.2|7931.4|1533
1635967800000|2021-11-03 19:30:00|7948.1|7945.3|7943.9|7941.1|7950.9|7948.1|7942.4|7939.6|759
1635968100000|2021-11-03 19:35:00|7943.1|7940.3|7943.5|7940.7|7946.9|7944.1|7936.4|7933.6|1550
1635968400000|2021-11-03 19:40:00|7942.8|7940|7942|7939.2|7946.5|7943.7|7941.5|7938.7|1316
1635968700000|2021-11-03 19:45:00|7941.7|7938.9|7913.8|7911|7942.2|7939.4|7909.1|7906.3|5367
1635969000000|2021-11-03 19:50:00|7914.1|7911.3|7927.8|7925|7930|7927.2|7911.8|7909|1624
1635969300000|2021-11-03 19:55:00|7927.3|7924.5|7927|7924.2|7928.8|7926|7920.5|7917.7|964
1635969600000|2021-11-03 20:00:00|7927.3|7924.5|7923.8|7921|7927.8|7925|7921.3|7918.5|619
1635969900000|2021-11-03 20:05:00|7923.6|7920.8|7928|7925.2|7928|7925.2|7921.6|7918.8|491
1635970200000|2021-11-03 20:10:00|7927.8|7925|7939.5|7936.7|7941|7938.2|7925|7922.2|1109
1635970500000|2021-11-03 20:15:00|7938.8|7936|7944|7941.2|7946|7943.2|7938.2|7935.4|1071
1635970800000|2021-11-03 20:20:00|7943.7|7940.9|7947.9|7945.1|7949.7|7946.9|7943|7940.2|745
1635971100000|2021-11-03 20:25:00|7947.7|7944.9|7953.1|7950.3|7954.9|7952.1|7947.4|7944.6|620
1635971400000|2021-11-03 20:30:00|7952.6|7949.8|7946.1|7943.3|7954.9|7952.1|7945.9|7943.1|484
1635971700000|2021-11-03 20:35:00|7946.4|7943.6|7937.1|7934.3|7946.9|7944.1|7936.1|7933.3|486
1635972000000|2021-11-03 20:40:00|7936.1|7933.3|7937|7934.2|7938.3|7935.5|7933.1|7930.3|490
1635972300000|2021-11-03 20:45:00|7936.8|7934|7941.3|7938.5|7944|7941.2|7936.8|7934|456
1635972600000|2021-11-03 20:50:00|7940.5|7937.7|7949.3|7946.5|7950.3|7947.5|7938.3|7935.5|512
1635972900000|2021-11-03 20:55:00|7949.5|7946.7|7947.5|7944.7|7950.5|7947.7|7943.3|7940.1|383
1635976800000|2021-11-03 22:00:00|7954.7|7950.7|7961.6|7958.8|7961.6|7958.8|7953.8|7948.2|345
1635977100000|2021-11-03 22:05:00|7962|7959.2|7962.2|7959.4|7964.5|7961.7|7956|7953.2|371
1635977400000|2021-11-03 22:10:00|7962.5|7959.7|7963.7|7960.9|7967.2|7964.4|7962.5|7959.7|189
1635977700000|2021-11-03 22:15:00|7963|7960.2|7965.5|7962.7|7965.7|7962.9|7961.2|7958.4|103
1635978000000|2021-11-03 22:20:00|7965|7962.2|7961.7|7958.9|7966.7|7963.9|7961.5|7958.7|99
1635978300000|2021-11-03 22:25:00|7962|7959.2|7957.2|7954.4|7962.7|7959.9|7955.5|7952.7|127
1635978600000|2021-11-03 22:30:00|7958|7955.2|7963.2|7960.4|7966.7|7963.9|7957.5|7954.7|159
1635978900000|2021-11-03 22:35:00|7963.5|7960.7|7960.7|7957.9|7963.7|7960.9|7960.7|7957.9|84
1635979200000|2021-11-03 22:40:00|7960.5|7957.7|7962.4|7959.6|7963.7|7960.9|7960.5|7957.7|108
1635979500000|2021-11-03 22:45:00|7961.9|7959.1|7958.7|7955.9|7961.9|7959.1|7958.7|7955.9|81
1635979800000|2021-11-03 22:50:00|7959.5|7956.7|7961.4|7958.6|7962.1|7959.3|7958.2|7955.4|111
1635980100000|2021-11-03 22:55:00|7961.6|7958.8|7960.4|7957.6|7962.4|7959.6|7958.6|7955.8|54
1635980400000|2021-11-03 23:00:00|7960.1|7957.3|7967.1|7964.3|7967.1|7964.3|7959.4|7956.6|198
1635980700000|2021-11-03 23:05:00|7968.3|7965.5|7973.6|7970.8|7975.3|7972.5|7967.3|7964.5|321
1635981000000|2021-11-03 23:10:00|7972.6|7969.8|7972.1|7969.3|7973.6|7970.8|7968.6|7965.8|145
1635981300000|2021-11-03 23:15:00|7972.3|7969.5|7975.1|7972.3|7975.6|7972.8|7972.1|7969.3|108
1635981600000|2021-11-03 23:20:00|7975.3|7972.5|7973.8|7971|7975.3|7972.5|7972.8|7970|60
1635981900000|2021-11-03 23:25:00|7973.5|7970.7|7969.5|7966.7|7973.8|7971|7967.3|7964.5|200
1635982200000|2021-11-03 23:30:00|7969|7966.2|7963.5|7960.7|7970|7967.2|7963|7960.2|154
1635982500000|2021-11-03 23:35:00|7963.8|7961|7967|7964.2|7967.8|7965|7963|7960.2|72
1635982800000|2021-11-03 23:40:00|7966.7|7963.9|7972|7969.2|7972.2|7969.4|7965.7|7962.9|117
1635983100000|2021-11-03 23:45:00|7971.7|7968.9|7968.2|7965.4|7971.7|7968.9|7967.2|7964.4|100
1635983400000|2021-11-03 23:50:00|7968.5|7965.7|7972.4|7969.6|7972.7|7969.9|7968.5|7965.7|77
1635983700000|2021-11-03 23:55:00|7972.2|7969.4|7971.2|7968.4|7974.2|7971.4|7971.2|7968.4|130
1635984000000|2021-11-04 00:00:00|7971.7|7968.9|7956.2|7953.4|7978.5|7975.7|7956.2|7953.4|917
1635984300000|2021-11-04 00:05:00|7955.7|7952.9|7960.2|7957.4|7960.5|7957.7|7952.5|7949.7|350
1635984600000|2021-11-04 00:10:00|7960.5|7957.7|7957.5|7954.7|7964|7961.2|7957|7954.2|151
1635984900000|2021-11-04 00:15:00|7957.4|7954.6|7966.7|7963.9|7967.4|7964.6|7957|7954.2|480
1635985200000|2021-11-04 00:20:00|7966.4|7963.6|7965.4|7962.6|7967.2|7964.4|7959.4|7956.6|316
1635985500000|2021-11-04 00:25:00|7965.6|7962.8|7966.1|7963.3|7971.9|7969.1|7964.1|7961.3|235
1635985800000|2021-11-04 00:30:00|7966.3|7963.5|7960.6|7957.8|7966.9|7964.1|7959.9|7957.1|172
1635986100000|2021-11-04 00:35:00|7960.4|7957.6|7957.8|7955|7960.6|7957.8|7957.6|7954.8|106
1635986400000|2021-11-04 00:40:00|7958.1|7955.3|7950.8|7948|7958.1|7955.3|7947.4|7944.6|483
1635986700000|2021-11-04 00:45:00|7951|7948.2|7945.7|7942.9|7951.5|7948.7|7945.7|7942.9|303
1635987000000|2021-11-04 00:50:00|7945|7942.2|7939|7936.2|7946.7|7943.9|7938.3|7935.5|395
1635987300000|2021-11-04 00:55:00|7940|7937.2|7941|7938.2|7944|7941.2|7938|7935.2|327
1635987600000|2021-11-04 01:00:00|7941.4|7938.6|7935.4|7932.6|7944.9|7942.1|7933.9|7931.1|981
1635987900000|2021-11-04 01:05:00|7934.9|7932.1|7925.2|7922.4|7934.9|7932.1|7923.4|7920.6|834
1635988200000|2021-11-04 01:10:00|7924.4|7921.6|7914.4|7911.6|7925.2|7922.4|7913.4|7910.6|921
1635988500000|2021-11-04 01:15:00|7914.1|7911.3|7920.6|7917.8|7921.3|7918.5|7910.8|7908|1192
1635988800000|2021-11-04 01:20:00|7920.9|7918.1|7924.8|7922|7924.8|7922|7915.9|7913.1|459
1635989100000|2021-11-04 01:25:00|7924.6|7921.8|7912.1|7909.3|7927.3|7924.5|7909.1|7906.3|752
1635989400000|2021-11-04 01:30:00|7911.4|7908.6|7909.5|7906.7|7914|7911.2|7908.5|7905.7|498
1635989700000|2021-11-04 01:35:00|7909.8|7907|7912.5|7909.7|7917.3|7914.5|7909.3|7906.5|293
1635990000000|2021-11-04 01:40:00|7912.3|7909.5|7909.3|7906.5|7917.3|7914.5|7908.1|7905.3|495
1635990300000|2021-11-04 01:45:00|7909.8|7907|7917.6|7914.8|7918.3|7915.5|7908.6|7905.8|600
1635990600000|2021-11-04 01:50:00|7917.3|7914.5|7913.3|7910.5|7919.6|7916.8|7913.3|7910.5|480
1635990900000|2021-11-04 01:55:00|7913.6|7910.8|7926.5|7923.7|7926.8|7924|7912.6|7909.8|615
1635991200000|2021-11-04 02:00:00|7926.8|7924|7920.3|7917.5|7933.3|7930.5|7919.5|7916.7|797
1635991500000|2021-11-04 02:05:00|7920|7917.2|7931.5|7928.7|7934.7|7931.9|7919.3|7916.5|549
1635991800000|2021-11-04 02:10:00|7932|7929.2|7931.5|7928.7|7938.2|7935.4|7930.7|7927.9|504
1635992100000|2021-11-04 02:15:00|7932|7929.2|7937.3|7934.5|7940.8|7938|7930.8|7928|386
1635992400000|2021-11-04 02:20:00|7937|7934.2|7932|7929.2|7938.5|7935.7|7931.2|7928.4|243
1635992700000|2021-11-04 02:25:00|7932.2|7929.4|7929.3|7926.5|7936|7933.2|7929.3|7926.5|402
1635993000000|2021-11-04 02:30:00|7929.5|7926.7|7925|7922.2|7933.5|7930.7|7923|7920.2|361
1635993300000|2021-11-04 02:35:00|7924.7|7921.9|7926|7923.2|7926|7923.2|7916.7|7913.9|379
1635993600000|2021-11-04 02:40:00|7925.7|7922.9|7923.9|7921.1|7928.7|7925.9|7920|7917.2|448
1635993900000|2021-11-04 02:45:00|7922.9|7920.1|7923.2|7920.4|7926.9|7924.1|7921.9|7919.1|197
1635994200000|2021-11-04 02:50:00|7923.4|7920.6|7924.9|7922.1|7925.9|7923.1|7919.9|7917.1|231
1635994500000|2021-11-04 02:55:00|7925.4|7922.6|7929.7|7926.9|7936.9|7934.1|7923.9|7921.1|518
1635994800000|2021-11-04 03:00:00|7929.2|7926.4|7940.6|7937.8|7942.4|7939.6|7928.9|7926.1|662
1635995100000|2021-11-04 03:05:00|7940.4|7937.6|7933.9|7931.1|7940.4|7937.6|7931.9|7929.1|277
1635995400000|2021-11-04 03:10:00|7933.6|7930.8|7933.3|7930.5|7936.8|7934|7932.3|7929.5|201
1635995700000|2021-11-04 03:15:00|7933.6|7930.8|7934.3|7931.5|7937.3|7934.5|7933.6|7930.8|181
1635996000000|2021-11-04 03:20:00|7934.8|7932|7934.3|7931.5|7937|7934.2|7933.3|7930.5|169
1635996300000|2021-11-04 03:25:00|7934.5|7931.7|7928.6|7925.8|7935|7932.2|7926.6|7923.8|303
1635996600000|2021-11-04 03:30:00|7928.1|7925.3|7927.8|7925|7932.5|7929.7|7926.8|7924|169
1635996900000|2021-11-04 03:35:00|7927.6|7924.8|7930.5|7927.7|7931.8|7929|7926.8|7924|105
1635997200000|2021-11-04 03:40:00|7930|7927.2|7929.8|7927|7931.5|7928.7|7928.8|7926|38
1635997500000|2021-11-04 03:45:00|7930|7927.2|7935|7932.2|7935.5|7932.7|7928.8|7926|118
1635997800000|2021-11-04 03:50:00|7935.8|7931.8|7933.7|7930.9|7936.5|7933.7|7931.5|7928.7|180
1635998100000|2021-11-04 03:55:00|7934.7|7931.9|7933.7|7930.9|7936|7933.2|7932.7|7929.9|127
1635998400000|2021-11-04 04:00:00|7934.7|7931.9|7932.7|7929.9|7936|7933.2|7931.5|7928.7|130
1635998700000|2021-11-04 04:05:00|7930.4|7927.6|7934.7|7931.9|7935.7|7932.9|7928.9|7926.1|162
1635999000000|2021-11-04 04:10:00|7934.4|7931.6|7932.7|7929.9|7935.9|7933.1|7932.4|7929.6|89
1635999300000|2021-11-04 04:15:00|7933.2|7930.4|7935.9|7933.1|7937.7|7934.9|7931.7|7928.9|119
1635999600000|2021-11-04 04:20:00|7936.4|7933.6|7939.7|7936.9|7940.7|7937.9|7935.9|7933.1|136
1635999900000|2021-11-04 04:25:00|7940.4|7937.6|7938.6|7935.8|7941.7|7938.9|7936.7|7933.9|112
1636000200000|2021-11-04 04:30:00|7937.9|7935.1|7939.6|7936.8|7942.6|7939.8|7937.6|7934.8|161
1636000500000|2021-11-04 04:35:00|7940.1|7937.3|7942.4|7939.6|7943.6|7940.8|7940.1|7937.3|188
1636000800000|2021-11-04 04:40:00|7942.2|7939.4|7941.9|7939.1|7943.3|7940.5|7941.6|7938.8|77
1636001100000|2021-11-04 04:45:00|7941.6|7938.8|7937.6|7934.8|7941.9|7939.1|7936.6|7933.8|174
1636001400000|2021-11-04 04:50:00|7937.4|7934.6|7940.8|7938|7940.9|7938.1|7937.4|7934.6|70
1636001700000|2021-11-04 04:55:00|7940.6|7937.8|7937.6|7934.8|7941.3|7938.5|7936.8|7934|137
1636002000000|2021-11-04 05:00:00|7937.3|7934.5|7939.1|7936.3|7941.6|7938.8|7937.1|7934.3|229
1636002300000|2021-11-04 05:05:00|7939.5|7936.7|7939.1|7936.3|7940.1|7937.3|7938.1|7935.3|37
1636002600000|2021-11-04 05:10:00|7938.8|7936|7938.1|7935.3|7943.3|7940.5|7938.1|7935.3|112
1636002900000|2021-11-04 05:15:00|7938.3|7935.5|7939|7936.2|7942.1|7939.3|7938.1|7935.3|73
1636003200000|2021-11-04 05:20:00|7940|7937.2|7942|7939.2|7943|7940.2|7938.8|7936|209
1636003500000|2021-11-04 05:25:00|7941.8|7939|7944|7941.2|7947.5|7944.7|7940.8|7938|223
1636003800000|2021-11-04 05:30:00|7944.3|7941.5|7950.5|7947.7|7955.8|7953|7944.3|7941.5|584
1636004100000|2021-11-04 05:35:00|7950.1|7947.3|7944.3|7941.5|7950.5|7947.7|7941.5|7938.7|306
1636004400000|2021-11-04 05:40:00|7944.5|7941.7|7950.5|7947.7|7950.5|7947.7|7943.5|7940.7|325
1636004700000|2021-11-04 05:45:00|7949.5|7946.7|7951|7948.2|7958.5|7955.7|7945|7942.2|543
1636005000000|2021-11-04 05:50:00|7951.2|7948.4|7950.5|7947.7|7955.8|7953|7946|7943.2|329
1636005300000|2021-11-04 05:55:00|7949.8|7947|7957.5|7954.7|7957.5|7954.7|7949.5|7946.7|159
1636005600000|2021-11-04 06:00:00|7958|7955.2|7966.5|7963.7|7967.5|7964.7|7952.7|7949.9|674
1636005900000|2021-11-04 06:05:00|7966.2|7963.4|7966.4|7963.6|7967.7|7964.9|7962.7|7959.9|308
1636006200000|2021-11-04 06:10:00|7966.7|7963.9|7959.4|7956.6|7966.7|7963.9|7957.7|7954.9|260
1636006500000|2021-11-04 06:15:00|7958.9|7956.1|7957.4|7954.6|7964.4|7961.6|7957.1|7954.3|280
1636006800000|2021-11-04 06:20:00|7957.1|7954.3|7951.4|7948.6|7958.4|7955.6|7947.4|7944.6|408
1636007100000|2021-11-04 06:25:00|7950.4|7947.6|7949.4|7946.6|7951.4|7948.6|7945.1|7942.3|346
1636007400000|2021-11-04 06:30:00|7948.7|7945.9|7939.3|7936.5|7952.4|7949.6|7937.8|7935|876
1636007700000|2021-11-04 06:35:00|7939|7936.2|7931.3|7928.5|7941.3|7938.5|7928.3|7925.4|795
1636008000000|2021-11-04 06:40:00|7931.1|7928.3|7938|7935.2|7939|7936.2|7928.8|7926|287
1636008300000|2021-11-04 06:45:00|7937.7|7934.9|7941.7|7938.9|7946.5|7943.7|7936.5|7933.7|569
1636008600000|2021-11-04 06:50:00|7941.5|7938.7|7948.7|7945.9|7948.7|7945.9|7937.2|7934.4|500
1636008900000|2021-11-04 06:55:00|7949.5|7946.7|7952.4|7949.6|7953.7|7950.9|7943.5|7940.7|449
1636009200000|2021-11-04 07:00:00|7952.2|7949.4|7966.1|7963.3|7966.4|7963.6|7951.4|7948.6|855
1636009500000|2021-11-04 07:05:00|7965.6|7962.8|7974.6|7971.8|7975.1|7972.3|7965.4|7962.6|727
1636009800000|2021-11-04 07:10:00|7974.4|7971.6|7981.3|7978.5|7983.8|7981|7974.4|7971.6|800
1636010100000|2021-11-04 07:15:00|7980.6|7977.8|7991.6|7988.8|7992.1|7989.3|7980.3|7977.5|838
1636010400000|2021-11-04 07:20:00|7991.8|7989|7982.3|7979.5|7994.8|7992|7980.8|7978|727
1636010700000|2021-11-04 07:25:00|7982|7979.2|7975.9|7973.1|7985.3|7982.5|7971.9|7969.1|692
1636011000000|2021-11-04 07:30:00|7974.9|7972.1|7987.4|7984.6|7987.4|7984.6|7973.6|7970.8|487
1636011300000|2021-11-04 07:35:00|7986.4|7983.6|8006.6|8003.8|8006.6|8003.8|7986.4|7983.6|894
1636011600000|2021-11-04 07:40:00|8005.9|8003.1|8012.4|8009.6|8015.2|8012.4|8003.6|8000.8|1326
1636011900000|2021-11-04 07:45:00|8012.1|8009.3|8028|8025.2|8034|8031.2|8011.6|8008.8|1953
1636012200000|2021-11-04 07:50:00|8028.2|8025.4|8016|8013.2|8029.2|8026.4|8005.2|8002.4|2147
1636012500000|2021-11-04 07:55:00|8016.2|8013.4|8021.4|8018.6|8031.4|8028.6|8013.7|8010.9|1497
1636012800000|2021-11-04 08:00:00|8021.2|8018.4|8026.8|8024|8034.8|8032|8019.4|8016.6|1383
1636013100000|2021-11-04 08:05:00|8027.6|8024.8|8041.6|8038.8|8043.6|8040.8|8027.1|8024.3|1259
1636013400000|2021-11-04 08:10:00|8041.4|8038.6|8049.9|8047.1|8050.7|8047.9|8041.4|8038.6|1518
1636013700000|2021-11-04 08:15:00|8050.2|8047.4|8061.2|8058.4|8064.2|8061.4|8046.6|8043.8|1739
1636014000000|2021-11-04 08:20:00|8060.2|8057.4|8043.9|8041.1|8060.2|8057.4|8040.9|8038.1|1469
1636014300000|2021-11-04 08:25:00|8043.6|8040.8|8022.1|8019.3|8048.6|8045.8|8017.9|8015.1|2833
1636014600000|2021-11-04 08:30:00|8022.6|8019.8|8041.9|8039.1|8048.9|8046.1|8022.6|8019.8|1512
1636014900000|2021-11-04 08:35:00|8041.6|8038.8|8036.1|8033.3|8042.9|8040.1|8030.8|8028|551
1636015200000|2021-11-04 08:40:00|8035.8|8033|8039.8|8037|8046.1|8043.3|8035.1|8032.3|775
1636015500000|2021-11-04 08:45:00|8040.1|8037.3|8044.8|8042|8046.6|8043.8|8038.8|8036|456
1636015800000|2021-11-04 08:50:00|8045.1|8042.3|8060.7|8057.9|8061.2|8058.4|8043.8|8041|1446
1636016100000|2021-11-04 08:55:00|8061.4|8058.6|8068.7|8065.9|8077.4|8074.6|8057|8054.2|2051
1636016400000|2021-11-04 09:00:00|8068|8065.2|8079.9|8077.1|8083.2|8079.2|8065.7|8062.9|1645
1636016700000|2021-11-04 09:05:00|8079.7|8076.9|8087.4|8084.6|8088.4|8085.6|8075.7|8072.9|1705
1636017000000|2021-11-04 09:10:00|8087.1|8084.3|8084.6|8081.8|8092.1|8089.3|8075.7|8072.9|1732
1636017300000|2021-11-04 09:15:00|8085.1|8082.3|8100.7|8097.9|8101.7|8098.9|8081.1|8078.3|1427
1636017600000|2021-11-04 09:20:00|8101|8098.2|8096.4|8093.6|8102.2|8099.4|8090|8087.2|1225
1636017900000|2021-11-04 09:25:00|8096|8093.2|8089|8086.2|8097.7|8094.9|8081.2|8078.4|1045
1636018200000|2021-11-04 09:30:00|8089.2|8086.4|8082.5|8079.7|8091.2|8088.4|8080.5|8077.7|749
1636018500000|2021-11-04 09:35:00|8083.5|8080.7|8083.7|8080.9|8084.5|8081.7|8071.2|8068.4|926
1636018800000|2021-11-04 09:40:00|8084.7|8081.9|8079.9|8077.1|8084.7|8081.9|8072.2|8069.4|584
1636019100000|2021-11-04 09:45:00|8078.9|8076.1|8083.8|8081|8083.8|8081|8074.9|8072.1|517
1636019400000|2021-11-04 09:50:00|8084.5|8081.7|8079|8076.2|8085.8|8083|8078.5|8075.7|412
1636019700000|2021-11-04 09:55:00|8079.3|8076.5|8091.4|8088.6|8093.4|8090.6|8078|8075.2|953
1636020000000|2021-11-04 10:00:00|8090.7|8087.9|8113.1|8110.3|8114.9|8112.1|8089.7|8086.9|2196
1636020300000|2021-11-04 10:05:00|8113.4|8110.6|8112.6|8109.8|8114.8|8112|8108.1|8105.3|1001
1636020600000|2021-11-04 10:10:00|8112.8|8110|8114.4|8111.6|8119.8|8117|8106.7|8103.9|1320
1636020900000|2021-11-04 10:15:00|8114.7|8111.9|8118.1|8115.3|8118.8|8116|8106.6|8103.8|1209
1636021200000|2021-11-04 10:20:00|8117.8|8115|8124.3|8121.5|8124.8|8122|8115.5|8112.7|971
1636021500000|2021-11-04 10:25:00|8124|8121.2|8135.8|8133|8137.5|8134.7|8122.5|8119.7|1623
1636021800000|2021-11-04 10:30:00|8136|8133.2|8137.8|8135|8137.8|8135|8130.8|8128|826
1636022100000|2021-11-04 10:35:00|8138.2|8135.4|8138.8|8136|8140.5|8137.7|8133.5|8130.7|996
1636022400000|2021-11-04 10:40:00|8139|8136.2|8142.5|8139.7|8144.5|8141.7|8137.3|8134.5|831
1636022700000|2021-11-04 10:45:00|8142.7|8139.9|8153.1|8150.3|8157.1|8154.3|8139|8136.2|1815
1636023000000|2021-11-04 10:50:00|8153.4|8150.6|8153.3|8150.5|8156.1|8153.3|8143.4|8140.6|1999
1636023300000|2021-11-04 10:55:00|8153.6|8150.8|8162.1|8159.3|8168.1|8165.3|8152.3|8149.5|1843
1636023600000|2021-11-04 11:00:00|8162.3|8159.5|8158.8|8156|8168.8|8166|8149.4|8146.6|2079
1636023900000|2021-11-04 11:05:00|8158.5|8155.7|8150.3|8147.5|8159|8156.2|8145.8|8143|1270
1636024200000|2021-11-04 11:10:00|8151|8148.2|8150.7|8147.9|8154.7|8151.9|8147|8144.2|1066
1636024500000|2021-11-04 11:15:00|8151|8148.2|8157.7|8154.9|8160.4|8157.6|8144.7|8141.9|1297
1636024800000|2021-11-04 11:20:00|8158.4|8155.6|8168.6|8165.8|8176.1|8173.3|8156.2|8153.4|1897
1636025100000|2021-11-04 11:25:00|8169.2|8166.4|8164.9|8162.1|8170.9|8168.1|8160.9|8158.1|1149
1636025400000|2021-11-04 11:30:00|8165.1|8162.3|8173.8|8171|8178.6|8175.8|8159.4|8156.6|1631
1636025700000|2021-11-04 11:35:00|8174|8171.2|8187.8|8185|8188.8|8186|8170.6|8167.8|2306
1636026000000|2021-11-04 11:40:00|8188.3|8185.5|8194.5|8191.7|8197|8194.2|8178.6|8175.8|2433
1636026300000|2021-11-04 11:45:00|8194.8|8192|8194.3|8191.5|8196|8193.2|8183.8|8181|1307
1636026600000|2021-11-04 11:50:00|8194|8191.2|8189.1|8186.3|8195.7|8192.9|8180.8|8178|1454
1636026900000|2021-11-04 11:55:00|8189.6|8186.8|8186|8183.2|8191.8|8189|8184.3|8181.5|849
1636027200000|2021-11-04 12:00:00|8186.9|8184.1|8181.1|8178.3|8191.8|8189|8176.9|8174.1|2137
1636027500000|2021-11-04 12:05:00|8181.4|8178.6|8186.9|8184.1|8189.9|8187.1|8173.7|8170.9|2116
1636027800000|2021-11-04 12:10:00|8187.2|8184.4|8190.1|8187.3|8198.3|8195.5|8184.7|8181.9|1865
1636028100000|2021-11-04 12:15:00|8190.4|8187.6|8171.7|8168.9|8192.6|8189.8|8170.3|8167.5|1813
1636028400000|2021-11-04 12:20:00|8172.5|8169.7|8159.5|8156.7|8176.5|8173.7|8155.7|8152.9|2728
1636028700000|2021-11-04 12:25:00|8159.7|8156.9|8162|8159.2|8163.5|8160.7|8156.3|8153.5|1452
1636029000000|2021-11-04 12:30:00|8162.2|8159.4|8182|8179.2|8184.2|8181.4|8162.2|8159.4|2344
1636029300000|2021-11-04 12:35:00|8182.3|8179.5|8188.8|8186|8190|8187.2|8172.9|8170.1|1991
1636029600000|2021-11-04 12:40:00|8189|8186.2|8182.5|8179.7|8191.8|8189|8180|8177.2|1323
1636029900000|2021-11-04 12:45:00|8182.7|8179.9|8186.6|8183.8|8189.2|8186.4|8176.7|8173.9|1086
1636030200000|2021-11-04 12:50:00|8186.4|8183.6|8191.6|8188.8|8192.6|8189.8|8179.6|8176.8|959
1636030500000|2021-11-04 12:55:00|8192.1|8189.3|8206.9|8204.1|8213.6|8210.8|8191.3|8188.5|4005
1636030800000|2021-11-04 13:00:00|8206.7|8203.9|8225.4|8222.6|8231.8|8229|8198.5|8195.7|6215
1636031100000|2021-11-04 13:05:00|8225.6|8222.8|8252.9|8250.1|8255.9|8253.1|8219.6|8216.8|7355
1636031400000|2021-11-04 13:10:00|8253.5|8250.7|8242.9|8240.1|8258.4|8255.6|8230|8227.2|5171
1636031700000|2021-11-04 13:15:00|8243.7|8240.9|8260.8|8258|8264.2|8261.4|8243.7|8240.9|3360
1636032000000|2021-11-04 13:20:00|8261|8258.2|8238.3|8235.5|8267.2|8264.4|8237.3|8234.5|3439
1636032300000|2021-11-04 13:25:00|8237.9|8235.1|8230.6|8227.8|8248.2|8245.4|8229.1|8226.3|4255
1636032600000|2021-11-04 13:30:00|8230.3|8227.5|8232|8229.2|8244.7|8241.9|8225.7|8222.9|3770
1636032900000|2021-11-04 13:35:00|8231.7|8228.9|8208.4|8205.6|8242.5|8239.7|8201.3|8198.5|5360
1636033200000|2021-11-04 13:40:00|8208.2|8205.4|8204.5|8201.7|8223.9|8221.1|8203.7|8200.9|3895
1636033500000|2021-11-04 13:45:00|8204.7|8201.9|8205.2|8202.4|8223.3|8220.5|8196.7|8193.9|5672
1636033800000|2021-11-04 13:50:00|8204.7|8201.9|8192.3|8189.5|8211.4|8208.6|8188.9|8186.1|4646
1636034100000|2021-11-04 13:55:00|8192.6|8189.8|8196.2|8193.4|8213.1|8210.3|8190.9|8188.1|3958
1636034400000|2021-11-04 14:00:00|8196.7|8193.9|8143.8|8141|8205|8202.2|8143.1|8140.3|9025
1636034700000|2021-11-04 14:05:00|8143.5|8140.7|8141.4|8138.6|8175|8172.2|8140.3|8137.5|6017
1636035000000|2021-11-04 14:10:00|8140.9|8138.1|8148.2|8145.4|8162|8159.2|8137.6|8134.8|5679
1636035300000|2021-11-04 14:15:00|8148|8145.2|8095.8|8093|8159.9|8157.1|8093.3|8090.5|6205
1636035600000|2021-11-04 14:20:00|8096.8|8094|8085.1|8082.3|8113.5|8110.7|8058.7|8055.9|10145
1636035900000|2021-11-04 14:25:00|8084.9|8082.1|8064.6|8061.8|8086.5|8083.7|8059|8056.2|5424
1636036200000|2021-11-04 14:30:00|8064|8061.2|8099.7|8096.9|8101|8098.2|8046.7|8043.9|7981
1636036500000|2021-11-04 14:35:00|8099.5|8096.7|8137.8|8135|8138.1|8135.3|8089.6|8086.8|9957
1636036800000|2021-11-04 14:40:00|8137.5|8134.7|8104.3|8101.5|8139.5|8136.7|8100.6|8097.8|5411
1636037100000|2021-11-04 14:45:00|8104.8|8102|8083.1|8080.3|8115.3|8112.5|8078.6|8075.8|4303
1636037400000|2021-11-04 14:50:00|8082.9|8080.1|8052.5|8049.7|8083.1|8080.3|8047.2|8044.4|5418
1636037700000|2021-11-04 14:55:00|8052.1|8049.3|8066.6|8063.8|8072.9|8070.1|8035.5|8032.7|8846
1636038000000|2021-11-04 15:00:00|8066.5|8063.7|8037.1|8034.3|8066.5|8063.7|8036.9|8034.1|4810
1636038300000|2021-11-04 15:05:00|8037.6|8034.8|8052.9|8050.1|8054.9|8052.1|8033.9|8031.1|3868
1636038600000|2021-11-04 15:10:00|8052.4|8049.6|8049.4|8046.6|8063.4|8060.6|8040|8037.2|3894
1636038900000|2021-11-04 15:15:00|8049.8|8047|8010.7|8007.9|8050.4|8047.6|7981.7|7978.9|10496
1636039200000|2021-11-04 15:20:00|8010.4|8007.6|7987.3|7984.5|8018.4|8015.6|7986.5|7983.7|4644
1636039500000|2021-11-04 15:25:00|7986.8|7984|7951.2|7948.4|7987.5|7984.7|7940.7|7937.9|9700
1636039800000|2021-11-04 15:30:00|7951|7948.2|7948.3|7945.5|7971.1|7968.3|7932.1|7929.3|8183
1636040100000|2021-11-04 15:35:00|7948.6|7945.8|7975.6|7972.8|7984.4|7981.6|7944.6|7941.8|5167
1636040400000|2021-11-04 15:40:00|7975.9|7973.1|7978|7975.2|7987.8|7985|7964.4|7961.6|3463
1636040700000|2021-11-04 15:45:00|7976.8|7974|7965.5|7962.7|7984.8|7982|7962|7959.2|2796
1636041000000|2021-11-04 15:50:00|7966.5|7963.7|7966.2|7963.4|7967|7964.2|7942.6|7939.8|4338
1636041300000|2021-11-04 15:55:00|7966|7963.2|8006.2|8003.4|8012.6|8009.8|7964.7|7961.9|5853
1636041600000|2021-11-04 16:00:00|8006.7|8003.9|8052.4|8049.6|8059.2|8056.4|8005.4|8002.6|7245
1636041900000|2021-11-04 16:05:00|8052.2|8049.4|8078.1|8075.3|8079.9|8077.1|8047.1|8044.3|5019
1636042200000|2021-11-04 16:10:00|8078.4|8075.6|8070.7|8067.9|8082.4|8079.6|8054.1|8051.3|4137
1636042500000|2021-11-04 16:15:00|8071|8068.2|8041.3|8038.5|8075|8072.2|8021.3|8018.5|5467
1636042800000|2021-11-04 16:20:00|8040.6|8037.8|8012.5|8009.7|8048.8|8046|8011.4|8008.6|3336
1636043100000|2021-11-04 16:25:00|8012.2|8009.4|7983.6|7980.8|8023.6|8020.8|7981.1|7978.3|6048
1636043400000|2021-11-04 16:30:00|7982.7|7979.9|7999.5|7996.7|8005.1|8002.3|7981.9|7979.1|3316
1636043700000|2021-11-04 16:35:00|7999|7996.2|7999.9|7997.1|8005.8|8003|7978.5|7975.7|3150
1636044000000|2021-11-04 16:40:00|7999.7|7996.9|8011.8|8009|8012.6|8009.8|7984.7|7981.9|2258
1636044300000|2021-11-04 16:45:00|8011.6|8008.8|7983.5|7980.7|8012.1|8009.3|7977.6|7974.8|2576
1636044600000|2021-11-04 16:50:00|7983.9|7981.1|7985.7|7982.9|7994.9|7992.1|7981.2|7978.4|2043
1636044900000|2021-11-04 16:55:00|7985.5|7982.7|7961.7|7958.9|7991.5|7988.7|7960.9|7958.1|2816
1636045200000|2021-11-04 17:00:00|7962.1|7959.3|7960.8|7958|7962.9|7960.1|7937.1|7934.3|4204
1636045500000|2021-11-04 17:05:00|7960.5|7957.7|7964|7961.2|7970.5|7967.7|7955.3|7952.5|2237
1636045800000|2021-11-04 17:10:00|7965|7962.2|7956.5|7953.7|7968.4|7965.6|7955|7952.2|1316
1636046100000|2021-11-04 17:15:00|7956.7|7953.9|7928.7|7925.9|7957.4|7954.6|7926.9|7924.1|2323
1636046400000|2021-11-04 17:20:00|7927.9|7925.1|7955.9|7953.1|7957.3|7954.5|7915.9|7913.1|5585
1636046700000|2021-11-04 17:25:00|7956.1|7953.3|7971.1|7968.3|7973.4|7970.6|7947.4|7944.6|2350
1636047000000|2021-11-04 17:30:00|7970.9|7968.1|7951.3|7948.5|7982.8|7980|7950.3|7947.5|2634
1636047300000|2021-11-04 17:35:00|7951|7948.2|7923.6|7920.8|7953|7950.2|7922|7919.2|2769
1636047600000|2021-11-04 17:40:00|7922.6|7919.8|7929.8|7927|7948.4|7945.6|7912.3|7909.5|3782
1636047900000|2021-11-04 17:45:00|7930|7927.2|7905.6|7902.8|7930|7927.2|7897.5|7894.7|5250
1636048200000|2021-11-04 17:50:00|7905.3|7902.5|7926.5|7923.7|7931.9|7929.1|7904.1|7901.3|4220
1636048500000|2021-11-04 17:55:00|7926.2|7923.4|7903.8|7901|7930.7|7927.9|7898.1|7895.3|2649
1636048800000|2021-11-04 18:00:00|7904|7901.2|7897.8|7895|7904.8|7902|7887.9|7885.1|3452
1636049100000|2021-11-04 18:05:00|7897.1|7894.3|7899.3|7896.5|7906.5|7903.7|7893|7890.2|2803
1636049400000|2021-11-04 18:10:00|7899.5|7896.7|7880.5|7877.7|7900|7897.2|7880.3|7877.5|3425
1636049700000|2021-11-04 18:15:00|7880.3|7877.5|7863.2|7860.4|7884.3|7881.5|7851.5|7848.7|9505
1636050000000|2021-11-04 18:20:00|7863.4|7860.6|7798.6|7795.8|7869.5|7866.7|7797.9|7795.1|9864
1636050300000|2021-11-04 18:25:00|7798.8|7796|7815.2|7812.4|7828.2|7825.4|7769.8|7767|17336
1636050600000|2021-11-04 18:30:00|7815.4|7812.6|7822.5|7819.7|7834.3|7831.5|7801.1|7798.3|5269
1636050900000|2021-11-04 18:35:00|7822.9|7820.1|7827.6|7824.8|7831.2|7828.4|7807.2|7804.4|3060
1636051200000|2021-11-04 18:40:00|7827.8|7825|7834.3|7831.5|7835.6|7832.8|7821.2|7818.4|1859
1636051500000|2021-11-04 18:45:00|7835.1|7832.3|7833.8|7831|7845.2|7841.3|7833.3|7830.5|1913
1636051800000|2021-11-04 18:50:00|7833.1|7830.3|7822|7819.2|7837.5|7834.7|7822|7819.2|1500
1636052100000|2021-11-04 18:55:00|7822.3|7819.5|7814|7811.2|7824|7821.2|7812.5|7809.7|1334
1636052400000|2021-11-04 19:00:00|7813.5|7810.7|7817|7814.2|7823.3|7820.5|7811.3|7808.5|1079
1636052700000|2021-11-04 19:05:00|7818|7815.2|7810.3|7807.5|7824.7|7821.9|7810.3|7807.5|986
1636053000000|2021-11-04 19:10:00|7810.8|7808|7822.7|7819.9|7828.4|7825.6|7809.6|7806.8|1062
1636053300000|2021-11-04 19:15:00|7823|7820.2|7820.7|7817.9|7828.7|7825.9|7818.7|7815.9|784
1636053600000|2021-11-04 19:20:00|7821.1|7818.3|7827.7|7824.9|7834.7|7831.9|7819.7|7816.9|884
1636053900000|2021-11-04 19:25:00|7827.4|7824.6|7832.9|7830.1|7838.1|7835.3|7826|7823.2|1134
1636054200000|2021-11-04 19:30:00|7833.2|7830.4|7850.4|7847.6|7850.8|7848|7833.2|7830.4|1174
1636054500000|2021-11-04 19:35:00|7849.9|7847.1|7840.6|7837.8|7855|7852.2|7839.6|7836.8|1108
1636054800000|2021-11-04 19:40:00|7841.1|7838.3|7833.2|7830.4|7843.4|7840.6|7826.2|7823.4|1057
1636055100000|2021-11-04 19:45:00|7832.2|7829.4|7845.2|7842.4|7851.7|7848.9|7829|7826.2|1007
1636055400000|2021-11-04 19:50:00|7844.7|7841.9|7846.4|7843.6|7847.4|7844.6|7836.4|7833.6|731
1636055700000|2021-11-04 19:55:00|7846.2|7843.4|7845.9|7843.1|7847.9|7845.1|7841.2|7838.4|457
1636056000000|2021-11-04 20:00:00|7845.6|7842.8|7855.1|7852.3|7857.4|7854.6|7845.6|7842.8|663
1636056300000|2021-11-04 20:05:00|7855.4|7852.6|7856.3|7853.5|7861.6|7858.8|7854.8|7852|639
1636056600000|2021-11-04 20:10:00|7856.6|7853.8|7857.1|7854.3|7861.4|7858.6|7855.1|7852.3|484
1636056900000|2021-11-04 20:15:00|7856.8|7854|7859.9|7857.1|7862.8|7860|7855.5|7852.7|345
1636057200000|2021-11-04 20:20:00|7859.7|7856.9|7858.8|7856|7860.4|7857.6|7856.4|7853.6|301
1636057500000|2021-11-04 20:25:00|7859.2|7856.4|7861.4|7858.6|7863.1|7860.3|7859.1|7856.3|298
1636057800000|2021-11-04 20:30:00|7861.1|7858.3|7861.3|7858.5|7862.5|7859.7|7859.1|7856.3|192
1636058100000|2021-11-04 20:35:00|7861.1|7858.3|7867|7864.2|7867.3|7864.5|7859.8|7857|436
1636058400000|2021-11-04 20:40:00|7866.3|7863.5|7875.6|7872.8|7876.3|7873.5|7866|7863.2|461
1636058700000|2021-11-04 20:45:00|7876.6|7873.8|7889.4|7886.6|7890.9|7888.1|7874.6|7871.8|858
1636059000000|2021-11-04 20:50:00|7889.1|7886.3|7878.4|7875.6|7889.1|7886.3|7874.9|7872.1|570
1636059300000|2021-11-04 20:55:00|7878.3|7875.5|7871.6|7868.8|7881.8|7879|7871.6|7868|334
1636063200000|2021-11-04 22:00:00|7877.2|7874.4|7889.9|7887.1|7891.3|7888.5|7875.2|7871.8|469
1636063500000|2021-11-04 22:05:00|7890.2|7887.4|7882.5|7879.7|7891.7|7888.9|7879.7|7876.1|253
1636063800000|2021-11-04 22:10:00|7883|7880.2|7884.2|7881.4|7887|7884.2|7883|7880.2|57
1636064100000|2021-11-04 22:15:00|7883.9|7881.1|7890.2|7887.4|7890.4|7887.6|7883.2|7880.4|143
1636064400000|2021-11-04 22:20:00|7890.4|7887.6|7888.4|7885.6|7894.9|7892.1|7887.9|7885.1|206
1636064700000|2021-11-04 22:25:00|7888.6|7885.8|7889.4|7886.6|7892.1|7889.3|7888.4|7885.6|108
1636065000000|2021-11-04 22:30:00|7889.1|7886.3|7894.1|7891.3|7894.6|7891.8|7888.9|7886.1|60
1636065300000|2021-11-04 22:35:00|7894.6|7891.8|7899.6|7896.8|7900.3|7897.5|7893.3|7890.5|213
1636065600000|2021-11-04 22:40:00|7899.8|7897|7893.5|7890.7|7900.6|7897.8|7893.3|7890.5|121
1636065900000|2021-11-04 22:45:00|7893.8|7891|7898|7895.2|7898|7895.2|7892.6|7889.8|77
1636066200000|2021-11-04 22:50:00|7898.2|7895.4|7897.3|7894.5|7898.7|7895.9|7896.3|7893.5|64
1636066500000|2021-11-04 22:55:00|7898.3|7895.5|7901|7898.2|7901.3|7898.5|7897.3|7894.5|118
1636066800000|2021-11-04 23:00:00|7900.8|7898|7911|7908.2|7912.3|7909.5|7900.3|7897.5|364
1636067100000|2021-11-04 23:05:00|7910.7|7907.9|7905.5|7902.7|7911.2|7908.4|7904.5|7901.7|236
1636067400000|2021-11-04 23:10:00|7906|7903.2|7906.5|7903.7|7910|7907.2|7905.5|7902.7|140
1636067700000|2021-11-04 23:15:00|7906.7|7903.9|7912.7|7909.9|7913.2|7910.4|7905.2|7902.4|128
1636068000000|2021-11-04 23:20:00|7912.5|7909.7|7918.9|7916.1|7920.9|7918.1|7912.5|7909.7|256
1636068300000|2021-11-04 23:25:00|7918.7|7915.9|7911|7908.2|7919.1|7916.3|7908.5|7905.7|131
1636068600000|2021-11-04 23:30:00|7910.5|7907.7|7916.2|7913.4|7916.9|7914.1|7909.5|7906.7|101
1636068900000|2021-11-04 23:35:00|7916.4|7913.6|7914|7911.2|7916.4|7913.6|7910.7|7907.9|82
1636069200000|2021-11-04 23:40:00|7913.4|7910.6|7911.3|7908.5|7918.4|7915.6|7911.3|7908.5|191
1636069500000|2021-11-04 23:45:00|7911|7908.2|7907.8|7905|7913.5|7910.7|7907|7904.2|152
1636069800000|2021-11-04 23:50:00|7907.3|7904.5|7913.4|7910.6|7913.4|7910.6|7902|7899.2|212
1636070100000|2021-11-04 23:55:00|7913.9|7911.1|7912.1|7909.3|7917.4|7914.6|7911.7|7907.1|202
1636070400000|2021-11-05 00:00:00|7912.3|7909.5|7933.4|7930.6|7934.2|7931.4|7911.9|7909.1|811
1636070700000|2021-11-05 00:05:00|7933.2|7930.4|7937.1|7934.3|7938.6|7935.8|7920.4|7917.6|472
1636071000000|2021-11-05 00:10:00|7937.4|7934.6|7944.1|7941.3|7945.3|7942.5|7937.1|7934.3|467
1636071300000|2021-11-05 00:15:00|7944.3|7941.5|7949.5|7946.7|7951.6|7948.8|7943.6|7940.8|458
1636071600000|2021-11-05 00:20:00|7949.3|7946.5|7949.3|7946.5|7949.6|7946.8|7942.8|7940|238
1636071900000|2021-11-05 00:25:00|7949.1|7946.3|7934.1|7931.3|7949.6|7946.8|7933.2|7930.4|370
1636072200000|2021-11-05 00:30:00|7933.9|7931.1|7929.1|7926.3|7934.9|7932.1|7926.6|7923.8|375
1636072500000|2021-11-05 00:35:00|7928.9|7926.1|7925.6|7922.8|7932.9|7930.1|7924.9|7922.1|347
1636072800000|2021-11-05 00:40:00|7924.8|7922|7928.8|7926|7929|7926.2|7921.8|7919|198
1636073100000|2021-11-05 00:45:00|7928.5|7925.7|7919|7916.2|7928.5|7925.7|7917.1|7914.3|271
1636073400000|2021-11-05 00:50:00|7919.3|7916.5|7926.5|7923.7|7926.7|7923.9|7917.3|7914.5|253
1636073700000|2021-11-05 00:55:00|7927.2|7924.4|7930.7|7927.9|7935.7|7932.9|7923.9|7921|376
1636074000000|2021-11-05 01:00:00|7930.4|7927.6|7913.9|7911.1|7940.9|7938.1|7906.6|7903.8|1481
1636074300000|2021-11-05 01:05:00|7914.4|7911.6|7925.2|7922.4|7932.2|7929.4|7914.4|7911.6|645
1636074600000|2021-11-05 01:10:00|7925|7922.2|7909.1|7906.3|7925.2|7922.4|7908.8|7906|542
1636074900000|2021-11-05 01:15:00|7909.6|7906.8|7894.6|7891.8|7910.1|7907.3|7894.6|7891.8|943
1636075200000|2021-11-05 01:20:00|7894.9|7892.1|7894.2|7891.4|7896.7|7893.9|7885.6|7882.8|919
1636075500000|2021-11-05 01:25:00|7894.4|7891.6|7901.3|7898.5|7902.6|7899.8|7888.2|7885.4|656
1636075800000|2021-11-05 01:30:00|7900.8|7898|7907|7904.2|7909.3|7906.5|7898|7895.2|553
1636076100000|2021-11-05 01:35:00|7907.2|7904.4|7900.5|7897.7|7908|7905.2|7897.5|7894.7|405
1636076400000|2021-11-05 01:40:00|7900.3|7897.5|7910|7907.2|7911.7|7908.9|7892.2|7889.4|689
1636076700000|2021-11-05 01:45:00|7910.2|7907.4|7918|7915.2|7919.2|7916.4|7901.7|7898.9|522
1636077000000|2021-11-05 01:50:00|7917.5|7914.7|7902.8|7900|7921.7|7918.9|7900.5|7897.7|738
1636077300000|2021-11-05 01:55:00|7903.5|7900.7|7887.7|7884.9|7903.5|7900.7|7886.8|7884|715
1636077600000|2021-11-05 02:00:00|7887.5|7884.7|7886.6|7883.8|7892.3|7889.5|7881.3|7878.5|1133
1636077900000|2021-11-05 02:05:00|7886.8|7884|7904.6|7901.8|7905.6|7902.8|7886.8|7884|625
1636078200000|2021-11-05 02:10:00|7904.9|7902.1|7906|7903.2|7908.1|7905.3|7899.1|7896.3|421
1636078500000|2021-11-05 02:15:00|7906.2|7903.4|7898.2|7895.4|7906.2|7903.4|7889.4|7886.6|304
1636078800000|2021-11-05 02:20:00|7897.7|7894.9|7902.6|7899.8|7903.1|7900.3|7894.1|7891.3|167
1636079100000|2021-11-05 02:25:00|7902.9|7900.1|7901.1|7898.3|7903.1|7900.3|7895.8|7893|164
1636079400000|2021-11-05 02:30:00|7900.6|7897.8|7891.3|7888.5|7903.1|7900.3|7890.1|7887.3|266
1636079700000|2021-11-05 02:35:00|7891.5|7888.7|7892.7|7889.9|7894.5|7891.7|7887.5|7884.7|283
1636080000000|2021-11-05 02:40:00|7892.5|7889.7|7893.2|7890.4|7902.7|7899.9|7892.2|7889.4|375
1636080300000|2021-11-05 02:45:00|7892.9|7890.1|7902.4|7899.6|7906.9|7904.1|7891.9|7889.1|305
1636080600000|2021-11-05 02:50:00|7902.2|7899.4|7893.2|7890.4|7902.2|7899.4|7891.2|7888.4|295
1636080900000|2021-11-05 02:55:00|7894.2|7891.4|7892.5|7889.7|7899.5|7896.7|7890.5|7887.7|289
1636081200000|2021-11-05 03:00:00|7891.5|7888.7|7891|7888.2|7894.2|7891.4|7886.5|7883.7|299
1636081500000|2021-11-05 03:05:00|7890.5|7887.7|7889.7|7886.9|7893.5|7890.7|7886.5|7883.7|232
1636081800000|2021-11-05 03:10:00|7889.5|7886.7|7898.4|7895.6|7898.9|7896.1|7886.9|7884.1|279
1636082100000|2021-11-05 03:15:00|7899.2|7896.4|7907.7|7904.9|7911.4|7908.6|7896.9|7894.1|569
1636082400000|2021-11-05 03:20:00|7908.2|7905.4|7906|7903.2|7910.7|7907.9|7903.2|7900.4|248
1636082700000|2021-11-05 03:25:00|7906.2|7903.4|7905|7902.2|7907|7904.2|7900|7897.2|212
1636083000000|2021-11-05 03:30:00|7905.2|7902.4|7901|7898.2|7905.2|7902.4|7901|7898.2|137
1636083300000|2021-11-05 03:35:00|7900.7|7897.9|7901.9|7899.1|7901.9|7899.1|7899.9|7897.1|54
1636083600000|2021-11-05 03:40:00|7901.7|7898.9|7900.4|7897.6|7901.9|7899.1|7899.2|7896.4|139
1636083900000|2021-11-05 03:45:00|7900.2|7897.4|7906.9|7904.1|7907.9|7905.1|7900.2|7897.4|162
1636084200000|2021-11-05 03:50:00|7906.2|7903.4|7904.9|7902.1|7906.2|7903.4|7902.9|7900.1|73
1636084500000|2021-11-05 03:55:00|7905.7|7902.9|7904.9|7902.1|7906.6|7903.8|7902.9|7900.1|56
1636084800000|2021-11-05 04:00:00|7905.2|7902.4|7907.9|7905.1|7909.9|7907.1|7904.1|7901.3|126
1636085100000|2021-11-05 04:05:00|7908.2|7905.4|7907.7|7904.9|7908.2|7905.4|7906.7|7903.9|68
1636085400000|2021-11-05 04:10:00|7907.4|7904.6|7907.9|7905.1|7908.6|7905.8|7906.9|7904.1|74
1636085700000|2021-11-05 04:15:00|7907.6|7904.8|7906.8|7904|7910.1|7907.3|7905.8|7903|80
1636086000000|2021-11-05 04:20:00|7906.6|7903.8|7907.6|7904.8|7909.1|7906.3|7904.1|7901.3|72
1636086300000|2021-11-05 04:25:00|7907.1|7904.3|7912.1|7909.3|7912.1|7909.3|7905.4|7902.6|96
1636086600000|2021-11-05 04:30:00|7913.1|7910.3|7900.6|7897.8|7913.8|7911|7900.1|7897.3|222
1636086900000|2021-11-05 04:35:00|7900.8|7898|7900.4|7897.6|7902.4|7899.6|7899.4|7896.6|122
1636087200000|2021-11-05 04:40:00|7900.1|7897.3|7898.6|7895.8|7901.4|7898.6|7898.6|7895.8|124
1636087500000|2021-11-05 04:45:00|7898.3|7895.5|7895.3|7892.5|7898.3|7895.5|7891.3|7888.5|286
1636087800000|2021-11-05 04:50:00|7896|7893.2|7896.7|7893.9|7897.8|7895|7895.3|7892.5|154
1636088100000|2021-11-05 04:55:00|7897|7894.2|7897.3|7894.5|7898.9|7895.7|7895|7892.2|96
1636088400000|2021-11-05 05:00:00|7897|7894.2|7896.5|7893.7|7898.5|7895.7|7895|7892.2|101
1636088700000|2021-11-05 05:05:00|7896.3|7893.5|7889.5|7886.7|7897.3|7894.5|7889.3|7886.5|175
1636089000000|2021-11-05 05:10:00|7889.3|7886.5|7886.5|7883.7|7889.5|7886.7|7882.3|7879.5|445
1636089300000|2021-11-05 05:15:00|7886.3|7883.5|7874.7|7871.9|7887.7|7884.9|7870.8|7868|647
1636089600000|2021-11-05 05:20:00|7875|7872.2|7875.7|7872.9|7879|7876.2|7874.5|7871.7|257
1636089900000|2021-11-05 05:25:00|7875.5|7872.7|7872.7|7869.9|7879|7876.2|7870.2|7867.4|253
1636090200000|2021-11-05 05:30:00|7872.9|7870.1|7870.4|7867.6|7878.2|7875.4|7866.4|7863.6|724
1636090500000|2021-11-05 05:35:00|7870.6|7867.8|7884.3|7881.5|7884.3|7881.5|7862.4|7859.6|892
1636090800000|2021-11-05 05:40:00|7884.6|7881.8|7876.6|7873.8|7884.6|7881.8|7872.6|7869.8|439
1636091100000|2021-11-05 05:45:00|7876.3|7873.5|7864.2|7861.4|7880.6|7877.8|7860.9|7858.1|709
1636091400000|2021-11-05 05:50:00|7863.9|7861.1|7858.2|7855.4|7867.2|7864.4|7854.3|7851.5|817
1636091700000|2021-11-05 05:55:00|7858.7|7855.9|7854|7851.2|7859.7|7856.9|7852.7|7849.9|454
1636092000000|2021-11-05 06:00:00|7853.3|7850.5|7847.1|7844.3|7856.2|7853.4|7845.5|7842.7|778
1636092300000|2021-11-05 06:05:00|7847.3|7844.5|7837.2|7834.4|7848.8|7846|7837|7834.2|1193
1636092600000|2021-11-05 06:10:00|7837.7|7834.9|7838.2|7835.4|7845.7|7842.9|7837.2|7834.4|735
1636092900000|2021-11-05 06:15:00|7837.9|7835.1|7833.1|7830.3|7838.7|7835.9|7830.4|7827.6|1531
1636093200000|2021-11-05 06:20:00|7832.4|7829.6|7833.6|7830.8|7841.8|7839|7829.4|7826.6|1051
1636093500000|2021-11-05 06:25:00|7833.3|7830.5|7834.3|7831.5|7843|7840.2|7832.8|7830|637
1636093800000|2021-11-05 06:30:00|7833.8|7831|7830.3|7827.5|7838.6|7835.8|7829.5|7826.7|494
1636094100000|2021-11-05 06:35:00|7831.3|7828.5|7854.8|7852|7859.6|7856.8|7830.3|7827.5|955
1636094400000|2021-11-05 06:40:00|7855|7852.2|7867|7864.2|7870.1|7867.3|7849.3|7846.5|947
1636094700000|2021-11-05 06:45:00|7867.5|7864.7|7869.8|7867|7876.6|7873.8|7860.3|7857.5|860
1636095000000|2021-11-05 06:50:00|7870|7867.2|7868.8|7866|7875|7872.2|7861.3|7858.5|503
1636095300000|2021-11-05 06:55:00|7869|7866.2|7899.5|7896.7|7905.2|7902.4|7868.5|7865.7|1194
1636095600000|2021-11-05 07:00:00|7899.7|7896.9|7895.9|7893.1|7900.2|7897.4|7888.5|7885.7|878
1636095900000|2021-11-05 07:05:00|7895.7|7892.9|7897.9|7895.1|7901.9|7899.1|7893.4|7890.6|428
1636096200000|2021-11-05 07:10:00|7897.5|7894.7|7854.1|7851.3|7897.5|7894.7|7853.1|7850.3|1390
1636096500000|2021-11-05 07:15:00|7852.8|7850|7856.7|7853.9|7862.5|7859.7|7849.8|7847|1137
1636096800000|2021-11-05 07:20:00|7856.5|7853.7|7852.3|7849.5|7863.3|7860.5|7850.8|7848|1003
1636097100000|2021-11-05 07:25:00|7852.8|7850|7849|7846.2|7854.5|7851.7|7845.7|7842.9|784
1636097400000|2021-11-05 07:30:00|7848.8|7846|7858|7855.2|7859.7|7856.9|7843.3|7840.5|1033
1636097700000|2021-11-05 07:35:00|7858.2|7855.4|7865|7862.2|7875.1|7872.3|7858|7855.2|973
1636098000000|2021-11-05 07:40:00|7864.3|7861.5|7867|7864.2|7871.3|7868.5|7861|7858.2|423
1636098300000|2021-11-05 07:45:00|7867.2|7864.4|7859.8|7857|7867.7|7864.9|7857.1|7854.3|483
1636098600000|2021-11-05 07:50:00|7858.8|7856|7865.5|7862.7|7869.5|7866.7|7858.5|7855.7|511
1636098900000|2021-11-05 07:55:00|7864.8|7862|7855.5|7852.7|7868.5|7865.7|7854.5|7851.7|706
1636099200000|2021-11-05 08:00:00|7855.7|7852.9|7860.5|7857.7|7862.2|7859.4|7854.3|7851.5|721
1636099500000|2021-11-05 08:05:00|7860.7|7857.9|7918.1|7915.3|7920.8|7918|7860.5|7857.7|3138
1636099800000|2021-11-05 08:10:00|7917.8|7915|7935.6|7932.8|7936.9|7934.1|7906.5|7903.7|2002
1636100100000|2021-11-05 08:15:00|7935.3|7932.5|7936.8|7934|7944.9|7942.1|7931.3|7928.5|1628
1636100400000|2021-11-05 08:20:00|7937.1|7934.3|7939.7|7936.9|7946.3|7943.5|7924.3|7921.5|1847
1636100700000|2021-11-05 08:25:00|7940|7937.2|7907.3|7904.5|7940|7937.2|7892.3|7889.5|2950
1636101000000|2021-11-05 08:30:00|7907.1|7904.3|7915.4|7912.6|7915.6|7912.8|7892.7|7889.9|1502
1636101300000|2021-11-05 08:35:00|7915.1|7912.3|7913.7|7910.9|7930.1|7927.3|7909.7|7906.9|1314
1636101600000|2021-11-05 08:40:00|7914.2|7911.4|7906.2|7903.4|7918.7|7915.9|7904.3|7901.5|834
1636101900000|2021-11-05 08:45:00|7906.5|7903.7|7904.2|7901.4|7909.2|7906.4|7894.8|7892|1098
1636102200000|2021-11-05 08:50:00|7904.5|7901.7|7887.4|7884.6|7905.3|7902.5|7886.4|7883.6|932
1636102500000|2021-11-05 08:55:00|7887.1|7884.3|7889.2|7886.4|7895.5|7892.7|7885.2|7882.4|875
1636102800000|2021-11-05 09:00:00|7887.2|7884.4|7886.4|7883.6|7891.2|7888.4|7879.6|7876.8|1113
1636103100000|2021-11-05 09:05:00|7886.1|7883.3|7873.8|7871|7887.1|7884.3|7872.5|7869.7|1084
1636103400000|2021-11-05 09:10:00|7873.5|7870.7|7870.4|7867.6|7877.2|7874.4|7869.2|7866.4|729
1636103700000|2021-11-05 09:15:00|7870.6|7867.8|7878.1|7875.3|7882|7879.2|7869.5|7866.7|839
1636104000000|2021-11-05 09:20:00|7877.9|7875.1|7875.4|7872.6|7882.1|7879.3|7872.4|7869.6|694
1636104300000|2021-11-05 09:25:00|7875.1|7872.3|7874.9|7872.1|7882.1|7879.3|7873.1|7870.3|517
1636104600000|2021-11-05 09:30:00|7875.1|7872.3|7874|7871.2|7881.8|7879|7873.7|7870.9|548
1636104900000|2021-11-05 09:35:00|7873.7|7870.9|7881.5|7878.7|7881.7|7878.9|7871|7868.2|543
1636105200000|2021-11-05 09:40:00|7881|7878.2|7899.7|7896.9|7901.4|7898.6|7876.5|7873.7|1327
1636105500000|2021-11-05 09:45:00|7899.4|7896.6|7906.1|7903.3|7908.7|7905.9|7898.9|7896.1|923
1636105800000|2021-11-05 09:50:00|7905.9|7903.1|7926.3|7923.5|7926.6|7923.8|7899.5|7896.7|1452
1636106100000|2021-11-05 09:55:00|7925.9|7923.1|7914|7911.2|7928.6|7925.8|7909.6|7906.8|1104
1636106400000|2021-11-05 10:00:00|7914.7|7911.9|7891.8|7889|7915|7912.2|7882.6|7879.8|1707
1636106700000|2021-11-05 10:05:00|7891.6|7888.8|7904.4|7901.6|7905.2|7902.4|7889.8|7887|733
1636107000000|2021-11-05 10:10:00|7904.6|7901.8|7902.4|7899.6|7905.4|7902.6|7895.4|7892.6|510
1636107300000|2021-11-05 10:15:00|7902.7|7899.9|7896.8|7894|7903.4|7900.6|7892|7889.2|567
1636107600000|2021-11-05 10:20:00|7896.6|7893.8|7894.8|7892|7903.4|7900.6|7893.1|7890.3|464
1636107900000|2021-11-05 10:25:00|7895.8|7893|7899.6|7896.8|7903.8|7901|7894.1|7891.3|621
1636108200000|2021-11-05 10:30:00|7899.8|7897|7899.8|7897|7900.1|7897.3|7891.5|7888.7|496
1636108500000|2021-11-05 10:35:00|7899.5|7896.7|7890.6|7887.8|7899.5|7896.7|7888.3|7885.5|523
1636108800000|2021-11-05 10:40:00|7890.8|7888|7897.8|7895|7899.8|7897|7880.8|7878|883
1636109100000|2021-11-05 10:45:00|7898.5|7895.7|7877.4|7874.6|7900.8|7898|7876.7|7873.9|2049
1636109400000|2021-11-05 10:50:00|7877.7|7874.9|7874.5|7871.7|7891.6|7888.8|7871.5|7868.7|2775
1636109700000|2021-11-05 10:55:00|7874.7|7871.9|7879.2|7876.4|7885.2|7882.4|7872.1|7869.3|863
1636110000000|2021-11-05 11:00:00|7880.2|7877.4|7879.4|7876.6|7883|7880.2|7874.9|7872.1|509
1636110300000|2021-11-05 11:05:00|7878.9|7876.1|7874.4|7871.6|7879.7|7876.9|7873.4|7870.6|615
1636110600000|2021-11-05 11:10:00|7875.1|7872.3|7883.4|7880.6|7894.4|7891.6|7873.4|7870.6|1060
1636110900000|2021-11-05 11:15:00|7883.9|7881.1|7885.4|7882.6|7892.4|7889.6|7878.4|7875.6|686
1636111200000|2021-11-05 11:20:00|7886.4|7883.6|7873.1|7870.3|7886.7|7883.9|7860.7|7857.9|2433
1636111500000|2021-11-05 11:25:00|7872.9|7870.1|7862.7|7859.9|7872.9|7870.1|7857.7|7854.9|1217
1636111800000|2021-11-05 11:30:00|7863.9|7861.1|7864.7|7861.9|7868.4|7865.6|7858.7|7855.9|885
1636112100000|2021-11-05 11:35:00|7864.9|7862.1|7879.7|7876.9|7881.1|7878.3|7859.7|7856.9|940
1636112400000|2021-11-05 11:40:00|7879.8|7877|7880.4|7877.6|7889.8|7887|7878|7875.2|1126
1636112700000|2021-11-05 11:45:00|7879.9|7877.1|7878.9|7876.1|7884.4|7881.6|7871|7868.2|712
1636113000000|2021-11-05 11:50:00|7878.7|7875.9|7875.2|7872.4|7885.4|7882.6|7874.2|7871.4|685
1636113300000|2021-11-05 11:55:00|7874.2|7871.4|7882.2|7879.4|7883.3|7880.5|7864.2|7861.4|928
1636113600000|2021-11-05 12:00:00|7881.9|7879.1|7911.3|7908.5|7911.8|7909|7880.5|7877.7|2275
1636113900000|2021-11-05 12:05:00|7911.6|7908.8|7914.2|7911.4|7925.3|7922.5|7905.6|7902.8|2497
1636114200000|2021-11-05 12:10:00|7914|7911.2|7923.1|7920.3|7924.9|7922.1|7909|7906.2|1450
1636114500000|2021-11-05 12:15:00|7923.4|7920.6|7886.7|7883.9|7923.6|7920.8|7884.7|7881.9|2093
1636114800000|2021-11-05 12:20:00|7887.9|7885.1|7885.7|7882.9|7892.2|7889.4|7883.5|7880.7|1293
1636115100000|2021-11-05 12:25:00|7886|7883.2|7901.8|7899|7908.4|7905.3|7883.7|7880.9|1133
1636115400000|2021-11-05 12:30:00|7902.3|7899.5|7916.8|7914|7917.1|7914.3|7884.7|7881.9|2518
1636115700000|2021-11-05 12:35:00|7916.4|7913.6|7898.8|7896|7918.8|7916|7896.1|7893.3|1600
1636116000000|2021-11-05 12:40:00|7899.8|7897|7890.1|7887.3|7910.7|7907.9|7888.8|7886|2560
1636116300000|2021-11-05 12:45:00|7889.7|7886.9|7899.1|7896.3|7912.2|7909.4|7888.3|7885.5|1636
1636116600000|2021-11-05 12:50:00|7899.8|7897|7910.5|7907.7|7914.5|7911.7|7897.8|7895|1121
1636116900000|2021-11-05 12:55:00|7911.5|7908.7|7909.8|7907|7916.8|7914|7899.7|7896.9|1559
1636117200000|2021-11-05 13:00:00|7908.8|7906|7873.9|7871.1|7908.8|7906|7869.6|7866.8|5496
1636117500000|2021-11-05 13:05:00|7873.6|7870.8|7911.4|7908.6|7918.2|7915.4|7872.9|7870.1|5133
1636117800000|2021-11-05 13:10:00|7911.7|7908.9|7927.7|7924.9|7929|7926.2|7891|7888.2|4001
1636118100000|2021-11-05 13:15:00|7927.9|7925.1|7928.7|7925.9|7931.7|7928.9|7915|7912.2|2864
1636118400000|2021-11-05 13:20:00|7928.4|7925.6|7935.4|7932.6|7939.4|7936.6|7923.4|7920.6|3834
1636118700000|2021-11-05 13:25:00|7935.7|7932.9|7938.8|7936|7941.1|7938.3|7917.8|7915|2648
1636119000000|2021-11-05 13:30:00|7938.9|7936.1|7906.4|7903.6|7941.1|7938.3|7890.6|7887.8|6192
1636119300000|2021-11-05 13:35:00|7905.7|7902.9|7894.7|7891.9|7910.1|7907.3|7885.3|7882.5|3271
1636119600000|2021-11-05 13:40:00|7894.1|7891.3|7895.9|7893.1|7900.7|7897.9|7888.4|7885.6|2226
1636119900000|2021-11-05 13:45:00|7896.1|7893.3|7905.3|7902.5|7905.8|7903|7882.2|7879.4|2787
1636120200000|2021-11-05 13:50:00|7905.8|7903|7880.8|7878|7913.5|7910.7|7880.5|7877.7|3246
1636120500000|2021-11-05 13:55:00|7881.5|7878.7|7872.9|7870.1|7885.8|7883|7862.8|7860|4087
1636120800000|2021-11-05 14:00:00|7872.2|7869.4|7888.1|7885.3|7891.1|7888.3|7869.5|7866.7|3963
1636121100000|2021-11-05 14:05:00|7888.4|7885.6|7871.1|7868.3|7895.5|7892.7|7871.1|7868.3|2531
1636121400000|2021-11-05 14:10:00|7870.1|7867.3|7892.9|7890.1|7894.6|7891.8|7867.1|7864.3|2843
1636121700000|2021-11-05 14:15:00|7893.2|7890.4|7902.9|7900.1|7906.1|7903.3|7890|7887.2|2353
1636122000000|2021-11-05 14:20:00|7902.4|7899.6|7910.1|7907.3|7911.1|7908.3|7896.9|7894.1|2015
1636122300000|2021-11-05 14:25:00|7909.4|7906.6|7916.8|7914|7920.7|7917.9|7905.7|7902.9|2436
1636122600000|2021-11-05 14:30:00|7916.5|7913.7|7913.5|7910.7|7920.8|7918|7907.1|7904.3|1803
1636122900000|2021-11-05 14:35:00|7913.8|7911|7901.7|7898.9|7917.5|7914.7|7899.3|7896.5|1772
1636123200000|2021-11-05 14:40:00|7901.3|7898.5|7908.7|7905.9|7909.7|7906.9|7895.3|7892.5|1565
1636123500000|2021-11-05 14:45:00|7909|7906.2|7979.1|7976.3|7979.8|7977|7909|7906.2|5993
1636123800000|2021-11-05 14:50:00|7979.4|7976.6|7970.9|7968.1|7980.9|7978.1|7960.8|7958|4344
1636124100000|2021-11-05 14:55:00|7970.6|7967.8|7983.8|7981|7987.5|7984.7|7966.9|7964.1|3731
1636124400000|2021-11-05 15:00:00|7983.5|7980.7|8009.6|8006.8|8010.6|8007.8|7981.8|7979|5985
1636124700000|2021-11-05 15:05:00|8009.4|8006.6|8015.5|8012.7|8026.9|8024.1|8004.7|8001.9|5085
1636125000000|2021-11-05 15:10:00|8015|8012.2|8009.9|8007.1|8026.5|8023.7|8002.5|7999.7|4274
1636125300000|2021-11-05 15:15:00|8009.6|8006.8|8020|8017.2|8025|8022.2|8007.6|8004.8|2581
1636125600000|2021-11-05 15:20:00|8019.8|8017|8017.6|8014.8|8026.5|8023.7|8008|8005.2|2649
1636125900000|2021-11-05 15:25:00|8017.8|8015|8021|8018.2|8026|8023.2|8007.3|8004.5|2124
1636126200000|2021-11-05 15:30:00|8021.7|8018.9|8053|8050.2|8054|8051.2|8021.7|8018.9|4959
1636126500000|2021-11-05 15:35:00|8053.4|8050.6|8076.4|8073.6|8078.7|8075.9|8052.4|8049.6|5347
1636126800000|2021-11-05 15:40:00|8076.7|8073.9|8058.5|8055.7|8078.1|8075.3|8046.7|8043.9|5055
1636127100000|2021-11-05 15:45:00|8058.3|8055.5|8069.4|8066.6|8071.8|8069|8049.2|8046.4|2665
1636127400000|2021-11-05 15:50:00|8069|8066.2|8048.4|8045.6|8072.1|8069.3|8036.7|8033.9|4503
1636127700000|2021-11-05 15:55:00|8047.9|8045.1|8072.5|8069.7|8078.2|8075.4|8047.4|8044.6|3246
1636128000000|2021-11-05 16:00:00|8072.9|8070.1|8056.3|8053.5|8081.8|8079|8055.3|8052.5|3800
1636128300000|2021-11-05 16:05:00|8056|8053.2|8064|8061.2|8064.3|8061.5|8048.3|8045.5|2298
1636128600000|2021-11-05 16:10:00|8063.3|8060.5|8046.5|8043.7|8064.7|8061.9|8044.1|8041.3|2340
1636128900000|2021-11-05 16:15:00|8046.9|8044.1|8056.9|8054.1|8059.9|8057.1|8040.5|8037.7|2570
1636129200000|2021-11-05 16:20:00|8057.4|8054.6|8060.6|8057.8|8067.1|8064.3|8049.1|8046.3|2794
1636129500000|2021-11-05 16:25:00|8060.8|8058|8067.7|8064.9|8075|8072.2|8058.1|8055.3|4324
1636129800000|2021-11-05 16:30:00|8067.3|8064.5|8049.9|8047.1|8077.4|8074.6|8048.6|8045.8|3887
1636130100000|2021-11-05 16:35:00|8050.1|8047.3|8052|8049.2|8054.6|8051.8|8039.6|8036.8|2601
1636130400000|2021-11-05 16:40:00|8052.2|8049.4|8069.4|8066.6|8074.4|8071.6|8049.9|8047.1|2099
1636130700000|2021-11-05 16:45:00|8069.7|8066.9|8067.1|8064.3|8069.8|8067|8062.7|8059.9|1481
1636131000000|2021-11-05 16:50:00|8067.6|8064.8|8061.2|8058.4|8072|8069.2|8054.6|8051.8|1836
1636131300000|2021-11-05 16:55:00|8061.5|8058.7|8060.8|8058|8067.5|8064.7|8056.4|8053.6|1410
1636131600000|2021-11-05 17:00:00|8061.8|8059|8053.5|8050.7|8064|8061.2|8052.8|8050|1169
1636131900000|2021-11-05 17:05:00|8053.2|8050.4|8057.9|8055.1|8061.6|8058.8|8048.2|8045.4|1237
1636132200000|2021-11-05 17:10:00|8056.9|8054.1|8055.8|8053|8064.9|8062.1|8052.1|8049.3|1150
1636132500000|2021-11-05 17:15:00|8055.6|8052.8|8049.7|8046.9|8055.8|8053|8043.9|8041.1|2423
1636132800000|2021-11-05 17:20:00|8049.4|8046.6|8052.6|8049.8|8059.5|8056.7|8049|8046.2|1618
1636133100000|2021-11-05 17:25:00|8052.4|8049.6|8056.3|8053.5|8059.5|8056.7|8052.1|8049.3|1726
1636133400000|2021-11-05 17:30:00|8056|8053.2|8063.5|8060.7|8063.8|8061|8054.5|8051.7|2014
1636133700000|2021-11-05 17:35:00|8063.1|8060.3|8062.4|8059.6|8075.9|8073.1|8060.9|8058.1|2627
1636134000000|2021-11-05 17:40:00|8062.1|8059.3|8055.7|8052.9|8065.4|8062.6|8053.3|8050.5|1827
1636134300000|2021-11-05 17:45:00|8056.7|8053.9|8070.5|8067.7|8071.2|8068.4|8055.7|8052.9|1576
1636134600000|2021-11-05 17:50:00|8069.8|8067|8070.3|8067.5|8077.4|8074.6|8063.5|8060.7|4732
1636134900000|2021-11-05 17:55:00|8070.7|8067.9|8086.1|8083.3|8092.4|8089.6|8069.5|8066.7|4168
1636135200000|2021-11-05 18:00:00|8085.4|8082.6|8091.2|8088.4|8104.2|8101.4|8079.1|8076.3|4906
1636135500000|2021-11-05 18:05:00|8090.9|8088.1|8095.3|8092.5|8099.1|8096.3|8084.4|8081.6|4715
1636135800000|2021-11-05 18:10:00|8094.9|8092.1|8084.8|8082|8095.3|8092.5|8074.6|8071.8|4016
1636136100000|2021-11-05 18:15:00|8084.5|8081.7|8078.3|8075.5|8103.4|8100.6|8077.6|8074.8|4630
1636136400000|2021-11-05 18:20:00|8078.6|8075.8|8074.1|8071.3|8089.4|8086.6|8069.1|8066.3|6038
1636136700000|2021-11-05 18:25:00|8073.4|8070.6|8059.6|8056.8|8084.1|8081.3|8056.3|8053.5|14624
1636137000000|2021-11-05 18:30:00|8059.1|8056.3|8063.7|8060.9|8067.8|8065|8056.3|8053.5|3769
1636137300000|2021-11-05 18:35:00|8064.5|8061.7|8067.4|8064.6|8070.8|8068|8063.7|8060.9|1395
1636137600000|2021-11-05 18:40:00|8067.1|8064.3|8062.1|8059.3|8070.8|8068|8061.1|8058.3|1268
1636137900000|2021-11-05 18:45:00|8061.8|8059|8062.8|8060|8065.8|8063|8059.5|8056.7|577
1636138200000|2021-11-05 18:50:00|8062.5|8059.7|8068.3|8065.5|8069.3|8066.5|8062.5|8059.7|977
1636138500000|2021-11-05 18:55:00|8068.6|8065.8|8073.6|8070.8|8074.9|8072.1|8064.9|8062.1|675
1636138800000|2021-11-05 19:00:00|8073.3|8070.5|8072|8069.2|8073.9|8071.1|8064.9|8062.1|787
1636139100000|2021-11-05 19:05:00|8071.8|8069|8072.2|8069.4|8076.5|8073.7|8069.8|8067|676
1636139400000|2021-11-05 19:10:00|8072.5|8069.7|8073.5|8070.7|8076|8073.2|8070|8067.2|315
1636139700000|2021-11-05 19:15:00|8073.2|8070.4|8070.2|8067.4|8073.5|8070.7|8069.8|8067|310
1636140000000|2021-11-05 19:20:00|8069.8|8067|8074.2|8071.4|8074.2|8071.4|8069.8|8067|495
1636140300000|2021-11-05 19:25:00|8075.2|8072.4|8080.2|8077.4|8081.5|8078.7|8073.2|8070.4|360
1636140600000|2021-11-05 19:30:00|8080.5|8077.7|8090|8087.2|8090.4|8087.6|8079.9|8077.1|2221
1636140900000|2021-11-05 19:35:00|8089.8|8087|8083.3|8080.5|8090.4|8087.6|8082.3|8079.5|1087
1636141200000|2021-11-05 19:40:00|8083.6|8080.8|8084|8081.2|8088.4|8085.6|8081.5|8078.7|816
1636141500000|2021-11-05 19:45:00|8084.2|8081.4|8083.2|8080.4|8087.5|8084.7|8080.5|8077.7|357
1636141800000|2021-11-05 19:50:00|8083.7|8080.9|8082.2|8079.4|8083.9|8081.1|8080.9|8078.1|332
1636142100000|2021-11-05 19:55:00|8081.9|8079.1|8079.9|8077.1|8082.2|8079.4|8078.2|8075.4|491
1636142400000|2021-11-05 20:00:00|8079.7|8076.9|8082.3|8079.5|8083.3|8080.5|8077.9|8075.1|318
1636142700000|2021-11-05 20:05:00|8081.9|8079.1|8078.3|8075.5|8082.3|8079.5|8078.3|8075.5|233
1636143000000|2021-11-05 20:10:00|8078.8|8076|8070.1|8067.3|8080.1|8077.3|8069.7|8066.9|984
1636143300000|2021-11-05 20:15:00|8070.3|8067.5|8064.6|8061.8|8071.3|8068.5|8064.2|8061.4|434
1636143600000|2021-11-05 20:20:00|8065.6|8062.8|8067.6|8064.8|8070.4|8067.6|8065.3|8062.5|208
1636143900000|2021-11-05 20:25:00|8067.3|8064.5|8069.7|8066.9|8071.3|8068.5|8066.4|8063.6|295
1636144200000|2021-11-05 20:30:00|8069.9|8067.1|8068.7|8065.9|8072.4|8069.6|8067.9|8065.1|196
1636144500000|2021-11-05 20:35:00|8068.4|8065.6|8065.6|8062.8|8068.4|8065.6|8064.2|8061.4|231
1636144800000|2021-11-05 20:40:00|8064.9|8062.1|8064.8|8062|8067|8064.2|8064.2|8061.4|167
1636145100000|2021-11-05 20:45:00|8065|8062.2|8058.2|8055.4|8069.1|8066.3|8057.6|8054.8|368
1636145400000|2021-11-05 20:50:00|8058.4|8055.6|8043.1|8040.3|8061.9|8059.1|8033.5|8030.7|941
1636145700000|2021-11-05 20:55:00|8043.3|8040.5|8049.5|8045.5|8053.2|8048.5|8036.3|8033.5|395
1636326000000|2021-11-07 23:00:00|8046.9|8042.9|8078.3|8075.5|8095.4|8090|8046.9|8040.1|2029
1636326300000|2021-11-07 23:05:00|8078|8075.2|8085|8082.2|8090|8087.2|8070.7|8067.6|529
1636326600000|2021-11-07 23:10:00|8085.2|8082.4|8085.1|8082.3|8089.4|8084|8076.5|8072.4|346
1636326900000|2021-11-07 23:15:00|8085.5|8082.7|8089.1|8086.3|8097|8094.2|8085.5|8082.7|520
1636327200000|2021-11-07 23:20:00|8089|8086.2|8087.4|8084.6|8090.6|8087.8|8085|8082.2|223
1636327500000|2021-11-07 23:25:00|8086.6|8083.8|8082.4|8079.6|8087.4|8084.6|8080.9|8078.1|303
1636327800000|2021-11-07 23:30:00|8082.3|8079.5|8080.4|8077.6|8084.6|8081.8|8079.4|8076.6|185
1636328100000|2021-11-07 23:35:00|8080.8|8078|8082.9|8080.1|8083.9|8081.1|8078.6|8075.8|150
1636328400000|2021-11-07 23:40:00|8082.2|8079.4|8083.4|8080.6|8089.9|8087.1|8080.7|8077.9|204
1636328700000|2021-11-07 23:45:00|8082.9|8080.1|8081.4|8078.6|8083.4|8080.6|8080.2|8077.4|94
1636329000000|2021-11-07 23:50:00|8080.9|8078.1|8075.5|8072.7|8082.2|8079.4|8075.2|8072.4|258
1636329300000|2021-11-07 23:55:00|8074.9|8072.1|8076.4|8073.6|8076.9|8074.1|8073.9|8071.1|121
1636329600000|2021-11-08 00:00:00|8075.9|8073.1|8072.8|8070|8076.8|8074|8070.8|8068|331
1636329900000|2021-11-08 00:05:00|8073|8070.2|8078.7|8075.9|8080.8|8078|8071.8|8069|589
1636330200000|2021-11-08 00:10:00|8078.5|8075.7|8084.3|8081.5|8085.5|8082.7|8078.5|8075.7|385
1636330500000|2021-11-08 00:15:00|8084.5|8081.7|8088.1|8085.3|8089.5|8086.7|8077.3|8074.5|297
1636330800000|2021-11-08 00:20:00|8086.5|8083.7|8084.4|8081.6|8087|8084.2|8081.4|8078.6|134
1636331100000|2021-11-08 00:25:00|8084.1|8081.3|8086.6|8083.8|8088.4|8085.6|8083.4|8080.6|116
1636331400000|2021-11-08 00:30:00|8086.4|8083.6|8101.9|8099.1|8104.8|8102|8086.4|8083.6|664
1636331700000|2021-11-08 00:35:00|8102.4|8099.6|8104.4|8101.6|8106.6|8103.8|8098.7|8095.9|377
1636332000000|2021-11-08 00:40:00|8104.7|8101.9|8104.4|8101.6|8105.9|8103.1|8100.1|8097.3|279
1636332300000|2021-11-08 00:45:00|8104.2|8101.4|8105.4|8102.6|8106.4|8103.6|8102.7|8099.9|127
1636332600000|2021-11-08 00:50:00|8105|8102.2|8106|8103.2|8110.7|8107.9|8103.4|8100.6|405
1636332900000|2021-11-08 00:55:00|8105.9|8103.1|8108.3|8105.5|8111.7|8108.9|8104.7|8101.9|291
1636333200000|2021-11-08 01:00:00|8108.7|8105.9|8120.8|8118|8125|8122.2|8101.3|8098.5|2435
1636333500000|2021-11-08 01:05:00|8120.7|8117.9|8136.8|8134|8144.8|8142|8113.7|8110.9|1937
1636333800000|2021-11-08 01:10:00|8136.7|8133.9|8131.6|8128.8|8146.6|8143.8|8130.5|8127.7|1006
1636334100000|2021-11-08 01:15:00|8132|8129.2|8139.3|8136.5|8144.6|8141.8|8129.3|8126.5|782
1636334400000|2021-11-08 01:20:00|8139.1|8136.3|8146.1|8143.3|8151.3|8148.5|8139|8136.2|964
1636334700000|2021-11-08 01:25:00|8146.3|8143.5|8152.3|8149.5|8155.3|8152.5|8144.1|8141.3|662
1636335000000|2021-11-08 01:30:00|8152.9|8150.1|8164.3|8161.5|8167.3|8164.5|8150.1|8147.3|1372
1636335300000|2021-11-08 01:35:00|8163.4|8160.6|8164.1|8161.3|8167.9|8165.1|8160.3|8157.5|424
1636335600000|2021-11-08 01:40:00|8163.7|8160.9|8147.6|8144.8|8165.1|8162.3|8146.6|8143.8|671
1636335900000|2021-11-08 01:45:00|8147.2|8144.4|8138.5|8135.7|8155.2|8152.4|8135.2|8132.4|947
1636336200000|2021-11-08 01:50:00|8138.4|8135.6|8131.7|8128.9|8144|8141.2|8129.2|8126.4|697
1636336500000|2021-11-08 01:55:00|8132|8129.2|8135.7|8132.9|8138.5|8135.7|8128.5|8125.7|490
1636336800000|2021-11-08 02:00:00|8135.5|8132.7|8129.8|8127|8140.5|8137.7|8127|8124.2|465
1636337100000|2021-11-08 02:05:00|8129.5|8126.7|8139.8|8137|8143.3|8140.5|8128.7|8125.9|559
1636337400000|2021-11-08 02:10:00|8140.5|8137.7|8153.5|8150.7|8153.8|8151|8137.5|8134.7|512
1636337700000|2021-11-08 02:15:00|8153.6|8150.8|8153.5|8150.7|8156.5|8153.7|8150.5|8147.7|405
1636338000000|2021-11-08 02:20:00|8154|8151.2|8149.4|8146.6|8154.5|8151.7|8148.1|8145.3|232
1636338300000|2021-11-08 02:25:00|8149.6|8146.8|8151.6|8148.8|8151.8|8149|8149.4|8146.6|106
1636338600000|2021-11-08 02:30:00|8151.8|8149|8157.1|8154.3|8157.1|8154.3|8148.4|8145.6|538
1636338900000|2021-11-08 02:35:00|8156.6|8153.8|8153.4|8150.6|8161.1|8158.3|8151.2|8148.4|602
1636339200000|2021-11-08 02:40:00|8153.7|8150.9|8155.6|8152.8|8158.4|8155.6|8153.6|8150.8|181
1636339500000|2021-11-08 02:45:00|8155.5|8152.7|8149.5|8146.7|8159.4|8156.6|8149.4|8146.6|371
1636339800000|2021-11-08 02:50:00|8150.4|8147.6|8151.4|8148.6|8154.4|8151.6|8148.9|8146.1|431
1636340100000|2021-11-08 02:55:00|8150.4|8147.6|8149.5|8146.7|8152.4|8149.6|8138|8135.2|596
1636340400000|2021-11-08 03:00:00|8149.7|8146.9|8145.3|8142.5|8151.3|8148.5|8140.3|8137.5|271
1636340700000|2021-11-08 03:05:00|8145.2|8142.4|8146.3|8143.5|8148.7|8145.9|8140.7|8137.9|218
1636341000000|2021-11-08 03:10:00|8145.7|8142.9|8148.1|8145.3|8150.6|8147.8|8144.6|8141.8|200
1636341300000|2021-11-08 03:15:00|8148.3|8145.5|8148.3|8145.5|8150.6|8147.8|8147.6|8144.8|197
1636341600000|2021-11-08 03:20:00|8148.1|8145.3|8142.3|8139.5|8152|8149.2|8137.8|8135|431
1636341900000|2021-11-08 03:25:00|8142.9|8140.1|8148.3|8145.5|8148.3|8145.5|8140.6|8137.8|216
1636342200000|2021-11-08 03:30:00|8147.3|8144.5|8139.2|8136.4|8147.3|8144.5|8139.2|8136.4|187
1636342500000|2021-11-08 03:35:00|8138.4|8135.6|8151.4|8148.6|8152.4|8149.6|8138.2|8135.4|319
1636342800000|2021-11-08 03:40:00|8151.7|8148.9|8154.2|8151.4|8154.2|8151.4|8151.2|8148.4|185
1636343100000|2021-11-08 03:45:00|8154.1|8151.3|8149.2|8146.4|8154.2|8151.4|8147.2|8144.4|148
1636343400000|2021-11-08 03:50:00|8149.5|8146.7|8146.2|8143.4|8149.5|8146.7|8145|8142.2|70
1636343700000|2021-11-08 03:55:00|8146.5|8143.7|8145.2|8142.4|8147.2|8144.4|8140.2|8137.4|249
1636344000000|2021-11-08 04:00:00|8144.7|8141.9|8138.2|8135.4|8144.7|8141.9|8137.2|8134.4|248
1636344300000|2021-11-08 04:05:00|8138.7|8135.9|8139.1|8136.3|8141.2|8138.4|8138|8135.2|159
1636344600000|2021-11-08 04:10:00|8138.8|8136|8137.8|8135|8139.1|8136.3|8136.8|8134|66
1636344900000|2021-11-08 04:15:00|8138.1|8135.3|8132.1|8129.3|8138.1|8135.3|8131.1|8128.3|309
1636345200000|2021-11-08 04:20:00|8132.6|8129.8|8132.3|8129.5|8134.6|8131.8|8131.1|8128.3|137
1636345500000|2021-11-08 04:25:00|8132.1|8129.3|8133.1|8130.3|8134.4|8131.6|8130.8|8128|102
1636345800000|2021-11-08 04:30:00|8132.8|8130|8142.1|8139.3|8143.2|8140.4|8131.1|8128.3|284
1636346100000|2021-11-08 04:35:00|8141.9|8139.1|8139.7|8136.9|8141.9|8139.1|8138.7|8135.9|62
1636346400000|2021-11-08 04:40:00|8139.4|8136.6|8137.4|8134.6|8140.4|8137.6|8137.4|8134.6|41
1636346700000|2021-11-08 04:45:00|8138.4|8135.6|8138.4|8135.6|8139.4|8136.6|8137.7|8134.9|47
1636347000000|2021-11-08 04:50:00|8140.4|8137.6|8141.7|8138.9|8143.4|8140.6|8140.3|8137.5|102
1636347300000|2021-11-08 04:55:00|8141.3|8138.5|8144.2|8141.4|8145.7|8142.9|8141.3|8138.5|138
1636347600000|2021-11-08 05:00:00|8144|8141.2|8148|8145.2|8151.5|8148.7|8144|8141.2|321
1636347900000|2021-11-08 05:05:00|8147.7|8144.9|8151.1|8148.3|8151.6|8148.8|8147|8144.2|155
1636348200000|2021-11-08 05:10:00|8151.3|8148.5|8153.6|8150.8|8153.6|8150.8|8149.6|8146.8|188
1636348500000|2021-11-08 05:15:00|8154|8151.2|8153.3|8150.5|8156.6|8153.8|8152.1|8149.3|259
1636348800000|2021-11-08 05:20:00|8153.6|8150.8|8149.3|8146.5|8156.3|8153.5|8148.6|8145.8|221
1636349100000|2021-11-08 05:25:00|8149.6|8146.8|8146.9|8144.1|8149.6|8146.8|8144.6|8141.8|176
1636349400000|2021-11-08 05:30:00|8147.2|8144.4|8146.9|8144.1|8150.9|8148.1|8139.9|8137.1|511
1636349700000|2021-11-08 05:35:00|8147.1|8144.3|8146.9|8144.1|8150.7|8147.9|8143.1|8140.3|283
1636350000000|2021-11-08 05:40:00|8147.2|8144.4|8144.9|8142.1|8148.9|8146.1|8141.2|8138.4|188
1636350300000|2021-11-08 05:45:00|8145.9|8143.1|8146.9|8144.1|8150.9|8148.1|8143.4|8140.6|340
1636350600000|2021-11-08 05:50:00|8146.7|8143.9|8147.2|8144.4|8148.9|8146.1|8144.9|8142.1|146
1636350900000|2021-11-08 05:55:00|8146.9|8144.1|8144.2|8141.4|8147.5|8144.7|8141.2|8138.4|200
1636351200000|2021-11-08 06:00:00|8143.8|8141|8139.8|8137|8144.7|8141.9|8137.5|8134.7|478
1636351500000|2021-11-08 06:05:00|8139.5|8136.7|8141.5|8138.7|8141.5|8138.7|8135.3|8132.5|376
1636351800000|2021-11-08 06:10:00|8141.8|8139|8140.6|8137.8|8142.5|8139.7|8137.5|8134.7|244
1636352100000|2021-11-08 06:15:00|8140.8|8138|8144.9|8142.1|8147.4|8144.6|8137.8|8135|304
1636352400000|2021-11-08 06:20:00|8144.8|8142|8144.4|8141.6|8149.1|8146.3|8142.1|8139.3|243
1636352700000|2021-11-08 06:25:00|8144.8|8142|8145.3|8142.5|8147.8|8145|8143.1|8140.3|155
1636353000000|2021-11-08 06:30:00|8145.6|8142.8|8147.7|8144.9|8148.7|8145.9|8142.8|8140|182
1636353300000|2021-11-08 06:35:00|8148.1|8145.3|8147.9|8145.1|8151.6|8148.8|8145.7|8142.9|240
1636353600000|2021-11-08 06:40:00|8147.7|8144.9|8147.7|8144.9|8148.2|8145.4|8143.7|8140.9|190
1636353900000|2021-11-08 06:45:00|8147.5|8144.7|8148.9|8146.1|8150.4|8147.6|8145|8142.2|256
1636354200000|2021-11-08 06:50:00|8148.7|8145.9|8140.4|8137.6|8149.7|8146.9|8140|8137.2|417
1636354500000|2021-11-08 06:55:00|8140.9|8138.1|8144.3|8141.5|8146.7|8143.9|8136.7|8133.9|497
1636354800000|2021-11-08 07:00:00|8144.2|8141.4|8142.2|8139.4|8145.3|8142.5|8140.3|8137.5|183
1636355100000|2021-11-08 07:05:00|8142.7|8139.9|8138.7|8135.9|8143|8140.2|8136.5|8133.7|290
1636355400000|2021-11-08 07:10:00|8139|8136.2|8132.5|8129.7|8140|8137.2|8128.5|8125.7|739
1636355700000|2021-11-08 07:15:00|8132.3|8129.5|8125|8122.2|8133|8130.2|8123.5|8120.7|666
1636356000000|2021-11-08 07:20:00|8125.3|8122.5|8131|8128.2|8135|8132.2|8124|8121.2|528
1636356300000|2021-11-08 07:25:00|8131.5|8128.7|8138.9|8136.1|8145.3|8142.5|8131|8128.2|706
1636356600000|2021-11-08 07:30:00|8139.1|8136.3|8136.9|8134.1|8140.8|8138|8134.6|8131.8|295
1636356900000|2021-11-08 07:35:00|8137.3|8134.5|8131.3|8128.5|8137.9|8135.1|8127.3|8124.5|370
1636357200000|2021-11-08 07:40:00|8132.3|8129.5|8134.7|8131.9|8136.9|8134.1|8130.1|8127.3|532
1636357500000|2021-11-08 07:45:00|8134.6|8131.8|8136.9|8134.1|8139.2|8136.4|8131.1|8128.3|181
1636357800000|2021-11-08 07:50:00|8137.9|8135.1|8134.9|8132.1|8138.2|8135.4|8133.9|8131.1|109
1636358100000|2021-11-08 07:55:00|8135.2|8132.4|8143.5|8140.7|8145.9|8143.1|8133.9|8131.1|724
1636358400000|2021-11-08 08:00:00|8143.2|8140.4|8137.5|8134.7|8144.2|8141.4|8134.2|8131.4|516
1636358700000|2021-11-08 08:05:00|8136.8|8134|8136.2|8133.4|8137.2|8134.4|8128.5|8125.7|583
1636359000000|2021-11-08 08:10:00|8135.2|8132.4|8137.5|8134.7|8138.2|8135.4|8132.2|8129.4|329
1636359300000|2021-11-08 08:15:00|8137.7|8134.9|8133.3|8130.5|8137.8|8135|8127.7|8124.9|572
1636359600000|2021-11-08 08:20:00|8133|8130.2|8119.5|8116.7|8133.1|8130.3|8117.1|8114.3|1199
1636359900000|2021-11-08 08:25:00|8119.3|8116.5|8132.6|8129.8|8134.6|8131.8|8118.5|8115.7|1218
1636360200000|2021-11-08 08:30:00|8132.3|8129.5|8125.1|8122.3|8140.8|8138|8119.4|8116.6|1733
1636360500000|2021-11-08 08:35:00|8124.1|8121.3|8126.4|8123.6|8128.1|8125.3|8117.8|8115|840
1636360800000|2021-11-08 08:40:00|8126.1|8123.3|8122.4|8119.6|8130.8|8128|8118.1|8115.3|603
1636361100000|2021-11-08 08:45:00|8122.8|8120|8131.6|8128.8|8133.4|8130.6|8119.7|8116.9|622
1636361400000|2021-11-08 08:50:00|8130.7|8127.9|8134.4|8131.6|8135|8132.2|8127.1|8124.3|415
1636361700000|2021-11-08 08:55:00|8134.9|8132.1|8130.4|8127.6|8139.4|8136.6|8128.9|8126.1|795
1636362000000|2021-11-08 09:00:00|8130.7|8127.9|8137.4|8134.6|8139.4|8136.6|8124.4|8121.6|514
1636362300000|2021-11-08 09:05:00|8137.2|8134.4|8149.3|8146.5|8151.3|8148.5|8133.7|8130.9|924
1636362600000|2021-11-08 09:10:00|8150|8147.2|8144.7|8141.9|8152.7|8149.9|8143.7|8140.9|825
1636362900000|2021-11-08 09:15:00|8145|8142.2|8160.3|8157.5|8161|8158.2|8140.6|8137.8|724
1636363200000|2021-11-08 09:20:00|8160.6|8157.8|8154.3|8151.5|8164|8161.2|8151.6|8148.8|949
1636363500000|2021-11-08 09:25:00|8154.5|8151.7|8170.9|8168.1|8173.4|8170.6|8153.6|8150.8|1259
1636363800000|2021-11-08 09:30:00|8171.3|8168.5|8161.4|8158.6|8173.3|8170.5|8159.9|8157.1|1101
1636364100000|2021-11-08 09:35:00|8161.6|8158.8|8174.4|8171.6|8177.2|8174.4|8158.9|8156.1|1256
1636364400000|2021-11-08 09:40:00|8173.9|8171.1|8169.4|8166.6|8175.6|8172.8|8163.9|8161.1|528
1636364700000|2021-11-08 09:45:00|8169.1|8166.3|8177.2|8174.4|8178.5|8175.7|8161.6|8158.8|879
1636365000000|2021-11-08 09:50:00|8177.5|8174.7|8165.7|8162.9|8178|8175.2|8162.9|8160.1|843
1636365300000|2021-11-08 09:55:00|8165.9|8163.1|8164.2|8161.4|8166.2|8163.4|8158.9|8156.1|626
1636365600000|2021-11-08 10:00:00|8164.7|8161.9|8147.5|8144.7|8165.2|8162.4|8146.5|8143.7|859
1636365900000|2021-11-08 10:05:00|8148|8145.2|8149.1|8146.3|8149.5|8146.7|8138.3|8135.5|1073
1636366200000|2021-11-08 10:10:00|8149.5|8146.7|8143.1|8140.3|8149.5|8146.7|8134.4|8131.6|967
1636366500000|2021-11-08 10:15:00|8143.4|8140.6|8157.4|8154.6|8158.8|8156|8140.4|8137.6|951
1636366800000|2021-11-08 10:20:00|8157.3|8154.5|8150.1|8147.3|8158.4|8155.6|8149.1|8146.3|495
1636367100000|2021-11-08 10:25:00|8149.7|8146.9|8160.4|8157.6|8161.4|8158.6|8146.4|8143.6|402
1636367400000|2021-11-08 10:30:00|8159.7|8156.9|8166.7|8163.9|8170.4|8167.6|8155.1|8152.3|588
1636367700000|2021-11-08 10:35:00|8167.1|8164.3|8156.7|8153.9|8168.4|8165.6|8153.7|8150.9|501
1636368000000|2021-11-08 10:40:00|8157.1|8154.3|8161.2|8158.4|8164.4|8161.6|8154.2|8151.4|487
1636368300000|2021-11-08 10:45:00|8161|8158.2|8155.3|8152.5|8162.4|8159.6|8154|8151.2|339
1636368600000|2021-11-08 10:50:00|8155.8|8153|8163.3|8160.5|8165|8162.2|8155.8|8153|317
1636368900000|2021-11-08 10:55:00|8163.7|8160.9|8162|8159.2|8164|8161.2|8158|8155.2|271
1636369200000|2021-11-08 11:00:00|8161.3|8158.5|8169.3|8166.5|8172|8169.2|8159.3|8156.5|603
1636369500000|2021-11-08 11:05:00|8168.3|8165.5|8162|8159.2|8170.3|8167.5|8158.3|8155.5|338
1636369800000|2021-11-08 11:10:00|8162.1|8159.3|8164.6|8161.8|8167.6|8164.8|8154.6|8151.8|456
1636370100000|2021-11-08 11:15:00|8164.3|8161.5|8171.9|8169.1|8173.3|8170.5|8160.9|8158.1|464
1636370400000|2021-11-08 11:20:00|8171.6|8168.8|8170.2|8167.4|8173.3|8170.5|8167.6|8164.8|458
1636370700000|2021-11-08 11:25:00|8170.6|8167.8|8170.1|8167.3|8171.9|8169.1|8167.6|8164.8|281
1636371000000|2021-11-08 11:30:00|8170.2|8167.4|8161.7|8158.9|8175.9|8173.1|8158.9|8156.1|829
1636371300000|2021-11-08 11:35:00|8161.6|8158.8|8167.5|8164.7|8168.4|8165.6|8161.1|8158.3|248
1636371600000|2021-11-08 11:40:00|8167.2|8164.4|8166.7|8163.9|8169.5|8166.7|8163.9|8161.1|177
1636371900000|2021-11-08 11:45:00|8167.2|8164.4|8171.2|8168.4|8172.5|8169.7|8166.2|8163.4|306
1636372200000|2021-11-08 11:50:00|8171.7|8168.9|8171.8|8169|8175.8|8173|8167.2|8164.4|462
1636372500000|2021-11-08 11:55:00|8170.7|8167.9|8172.3|8169.5|8174.1|8171.3|8168.5|8165.7|296
1636372800000|2021-11-08 12:00:00|8172.1|8169.3|8179.1|8176.3|8182.8|8180|8168.8|8166|1350
1636373100000|2021-11-08 12:05:00|8178.8|8176|8175.7|8172.9|8180.8|8178|8174.7|8171.9|378
1636373400000|2021-11-08 12:10:00|8175.1|8172.3|8157.1|8154.3|8175.7|8172.9|8156.6|8153.8|1223
1636373700000|2021-11-08 12:15:00|8158.1|8155.3|8154.1|8151.3|8161.4|8158.6|8151.8|8149|709
1636374000000|2021-11-08 12:20:00|8154.4|8151.6|8146.8|8144|8156.1|8153.3|8146.4|8143.6|841
1636374300000|2021-11-08 12:25:00|8146.9|8144.1|8100.4|8097.6|8147.8|8145|8082.1|8079.3|8242
1636374600000|2021-11-08 12:30:00|8100.7|8097.9|8099.8|8097|8105.1|8102.3|8082|8079.2|2745
1636374900000|2021-11-08 12:35:00|8099.4|8096.6|8118.4|8115.6|8121.7|8118.9|8098.8|8096|2088
1636375200000|2021-11-08 12:40:00|8118.7|8115.9|8121.4|8118.6|8123.6|8120.8|8110.1|8107.3|1543
1636375500000|2021-11-08 12:45:00|8120.9|8118.1|8127.5|8124.7|8133.7|8130.9|8118.7|8115.9|2156
1636375800000|2021-11-08 12:50:00|8127.2|8124.4|8121.3|8118.5|8136.3|8133.5|8120.3|8117.5|1190
1636376100000|2021-11-08 12:55:00|8121|8118.2|8115.7|8112.9|8127|8124.2|8109.3|8106.5|1382
1636376400000|2021-11-08 13:00:00|8116.2|8113.4|8107.5|8104.7|8120.7|8117.9|8102|8099.2|2195
1636376700000|2021-11-08 13:05:00|8107|8104.2|8103.7|8100.9|8109.5|8106.7|8099.7|8096.9|1494
1636377000000|2021-11-08 13:10:00|8103.3|8100.5|8123.3|8120.5|8129.6|8126.8|8102.8|8100|2358
1636377300000|2021-11-08 13:15:00|8123.6|8120.8|8093|8090.2|8127|8124.2|8087.7|8084.9|2328
1636377600000|2021-11-08 13:20:00|8094|8091.2|8099.6|8096.8|8102.6|8099.8|8090|8087.2|1474
1636377900000|2021-11-08 13:25:00|8099.3|8096.5|8072.9|8070.1|8100.3|8097.5|8071.9|8069.1|2685
1636378200000|2021-11-08 13:30:00|8073.6|8070.8|8100.2|8097.4|8101.2|8098.4|8067.6|8064.8|2677
1636378500000|2021-11-08 13:35:00|8100.1|8097.3|8105.5|8102.7|8115.9|8113.1|8088.3|8085.5|2589
1636378800000|2021-11-08 13:40:00|8105.4|8102.6|8089.2|8086.4|8105.9|8103.1|8089.2|8086.4|1800
1636379100000|2021-11-08 13:45:00|8088.9|8086.1|8096.7|8093.9|8114.2|8111.4|8088.9|8086.1|2115
1636379400000|2021-11-08 13:50:00|8096.2|8093.4|8092.5|8089.7|8102.9|8100.1|8087.5|8084.7|1644
1636379700000|2021-11-08 13:55:00|8093.2|8090.4|8087.4|8084.6|8098.7|8095.9|8087.2|8084.4|1824
1636380000000|2021-11-08 14:00:00|8087.5|8084.7|8087.5|8084.7|8109|8106.2|8080.2|8077.4|3316
1636380300000|2021-11-08 14:05:00|8086.5|8083.7|8087.8|8085|8092.8|8090|8079.5|8076.7|2476
1636380600000|2021-11-08 14:10:00|8087.2|8084.4|8089.1|8086.3|8091.1|8088.3|8076.2|8073.4|1861
1636380900000|2021-11-08 14:15:00|8089.5|8086.7|8098.5|8095.7|8101.1|8098.3|8084.5|8081.7|1686
1636381200000|2021-11-08 14:20:00|8098.8|8096|8070.9|8068.1|8103.8|8101|8069.5|8066.7|3388
1636381500000|2021-11-08 14:25:00|8070.5|8067.7|8061.2|8058.4|8075.3|8072.5|8059.9|8057.1|3773
1636381800000|2021-11-08 14:30:00|8061.7|8058.9|8074.8|8072|8075.2|8072.4|8054.2|8051.4|3536
1636382100000|2021-11-08 14:35:00|8074.5|8071.7|8081.3|8078.5|8090.2|8087.4|8073.5|8070.7|3227
1636382400000|2021-11-08 14:40:00|8081.2|8078.4|8106.4|8103.6|8109.8|8107|8078.2|8075.4|3356
1636382700000|2021-11-08 14:45:00|8107.3|8104.5|8092.7|8089.9|8108.8|8106|8087.4|8084.6|2991
1636383000000|2021-11-08 14:50:00|8092.2|8089.4|8103.7|8100.9|8108.4|8105.6|8088.7|8085.9|1816
1636383300000|2021-11-08 14:55:00|8103.6|8100.8|8095.4|8092.6|8106.7|8103.9|8091.4|8088.6|1624
1636383600000|2021-11-08 15:00:00|8096|8093.2|8089.9|8087.1|8097.7|8094.9|8078|8075.2|2089
1636383900000|2021-11-08 15:05:00|8090|8087.2|8093.7|8090.9|8101.3|8098.5|8089.7|8086.9|1403
1636384200000|2021-11-08 15:10:00|8094.3|8091.5|8100.3|8097.5|8100.6|8097.8|8088.7|8085.9|1350
1636384500000|2021-11-08 15:15:00|8101|8098.2|8134.9|8132.1|8135.2|8132.4|8097.5|8094.7|8166
1636384800000|2021-11-08 15:20:00|8135|8132.2|8105.9|8103.1|8135.5|8132.7|8104.3|8101.5|4418
1636385100000|2021-11-08 15:25:00|8105.6|8102.8|8104.4|8101.6|8111.2|8108.4|8099.9|8097.1|2901
1636385400000|2021-11-08 15:30:00|8104.6|8101.8|8100.6|8097.8|8111.6|8108.8|8086.3|8083.5|3216
1636385700000|2021-11-08 15:35:00|8100.9|8098.1|8089.9|8087.1|8102.9|8100.1|8085.2|8082.4|1735
1636386000000|2021-11-08 15:40:00|8089.4|8086.6|8098.9|8096.1|8099.2|8096.4|8073.6|8070.8|3159
1636386300000|2021-11-08 15:45:00|8099.2|8096.4|8091.2|8088.4|8102.6|8099.8|8089.2|8086.4|1316
1636386600000|2021-11-08 15:50:00|8091.1|8088.3|8094.9|8092.1|8102.8|8100|8088.6|8085.8|1657
1636386900000|2021-11-08 15:55:00|8094.7|8091.9|8088.2|8085.4|8099.2|8096.4|8086.5|8083.7|1839
1636387200000|2021-11-08 16:00:00|8089.5|8086.7|8091.2|8088.4|8092.7|8089.9|8082.7|8079.9|1975
1636387500000|2021-11-08 16:05:00|8091.6|8088.8|8098.8|8096|8101.2|8098.4|8085.2|8082.4|1969
1636387800000|2021-11-08 16:10:00|8099.2|8096.4|8112|8109.2|8127.8|8125|8099.2|8096.4|3275
1636388100000|2021-11-08 16:15:00|8112.1|8109.3|8117.5|8114.7|8120.1|8117.3|8108.3|8105.5|1762
1636388400000|2021-11-08 16:20:00|8117.8|8115|8126.4|8123.6|8127.8|8125|8111|8108.2|1881
1636388700000|2021-11-08 16:25:00|8126.1|8123.3|8123.4|8120.6|8131.1|8128.3|8121.4|8118.6|2695
1636389000000|2021-11-08 16:30:00|8122.8|8120|8136.4|8133.6|8138.4|8135.6|8117.4|8114.6|3269
1636389300000|2021-11-08 16:35:00|8135.7|8132.9|8132.4|8129.6|8137.4|8134.6|8128.4|8125.6|1893
1636389600000|2021-11-08 16:40:00|8132.1|8129.3|8120.8|8118|8134.1|8131.3|8112.8|8110|1700
1636389900000|2021-11-08 16:45:00|8119.8|8117|8124.7|8121.9|8131.4|8128.6|8118.4|8115.6|1574
1636390200000|2021-11-08 16:50:00|8124.9|8122.1|8122.2|8119.4|8129.7|8126.9|8120.7|8117.9|897
1636390500000|2021-11-08 16:55:00|8122|8119.2|8129|8126.2|8131.3|8128.5|8121.3|8118.5|1134
1636390800000|2021-11-08 17:00:00|8129.3|8126.5|8126.3|8123.5|8134|8131.2|8125.2|8122.4|1053
1636391100000|2021-11-08 17:05:00|8126.5|8123.7|8128|8125.2|8130.3|8127.5|8118.3|8115.5|1143
1636391400000|2021-11-08 17:10:00|8127.6|8124.8|8121.7|8118.9|8128.3|8125.5|8117.7|8114.9|1228
1636391700000|2021-11-08 17:15:00|8122|8119.2|8111.4|8108.6|8123.2|8120.4|8109.4|8106.6|1947
1636392000000|2021-11-08 17:20:00|8111|8108.2|8115|8112.2|8118|8115.2|8110|8107.2|1727
1636392300000|2021-11-08 17:25:00|8115.3|8112.5|8116.3|8113.5|8116.8|8114|8110.3|8107.5|981
1636392600000|2021-11-08 17:30:00|8117|8114.2|8113.3|8110.5|8122.3|8119.5|8110.7|8107.9|1187
1636392900000|2021-11-08 17:35:00|8114|8111.2|8114.3|8111.5|8118.3|8115.5|8111.3|8108.5|840
1636393200000|2021-11-08 17:40:00|8113.9|8111.1|8117.6|8114.8|8118.6|8115.8|8107.1|8104.3|1086
1636393500000|2021-11-08 17:45:00|8116.9|8114.1|8100.6|8097.8|8117.6|8114.8|8100.6|8097.8|1625
1636393800000|2021-11-08 17:50:00|8100.4|8097.6|8101.2|8098.4|8104.7|8101.9|8089.8|8087|1725
1636394100000|2021-11-08 17:55:00|8101.9|8099.1|8104.2|8101.4|8107.6|8104.8|8100.6|8097.8|906
1636394400000|2021-11-08 18:00:00|8103.9|8101.1|8112.8|8110|8114.8|8112|8102.9|8100.1|1060
1636394700000|2021-11-08 18:05:00|8113.8|8111|8105.9|8103.1|8115.5|8112.7|8101.1|8098.3|1204
1636395000000|2021-11-08 18:10:00|8105.6|8102.8|8097.5|8094.7|8106.5|8103.7|8094.9|8092.1|642
1636395300000|2021-11-08 18:15:00|8097.9|8095.1|8100.1|8097.3|8109.2|8106.4|8096.5|8093.7|880
1636395600000|2021-11-08 18:20:00|8099.8|8097|8095.1|8092.3|8106.6|8103.8|8093.5|8090.7|1671
1636395900000|2021-11-08 18:25:00|8094.8|8092|8098.1|8095.3|8100.5|8097.7|8093.5|8090.7|536
1636396200000|2021-11-08 18:30:00|8097.5|8094.7|8082.5|8079.7|8102.5|8099.7|8082.1|8079.3|3010
1636396500000|2021-11-08 18:35:00|8082.8|8080|8087.5|8084.7|8090.4|8087.6|8077.1|8074.3|1851
1636396800000|2021-11-08 18:40:00|8087.1|8084.3|8079.5|8076.7|8087.1|8084.3|8075.2|8072.4|2685
1636397100000|2021-11-08 18:45:00|8079.2|8076.4|8084.1|8081.3|8086.1|8083.3|8077.8|8075|1433
1636397400000|2021-11-08 18:50:00|8083.8|8081|8092.4|8089.6|8094.1|8091.3|8080.1|8077.3|1805
1636397700000|2021-11-08 18:55:00|8092.1|8089.3|8080.2|8077.4|8093.4|8090.6|8077.9|8075.1|1720
1636398000000|2021-11-08 19:00:00|8079.8|8077|8091.4|8088.6|8093.4|8090.6|8078.5|8075.7|1816
1636398300000|2021-11-08 19:05:00|8091.1|8088.3|8086.1|8083.3|8095.7|8092.9|8084.1|8081.3|1552
1636398600000|2021-11-08 19:10:00|8086.7|8083.9|8069.8|8067|8087.4|8084.6|8069.8|8067|2921
1636398900000|2021-11-08 19:15:00|8070.1|8067.3|8075.1|8072.3|8080.6|8077.8|8069.1|8066.3|2794
1636399200000|2021-11-08 19:20:00|8075.4|8072.6|8101.7|8098.9|8102.4|8099.6|8073.2|8070.4|4270
1636399500000|2021-11-08 19:25:00|8101.4|8098.6|8114|8111.2|8116.6|8113.8|8091.4|8088.6|14777
1636399800000|2021-11-08 19:30:00|8114.6|8111.8|8122.9|8120.1|8124.6|8121.8|8106|8103.2|3095
1636400100000|2021-11-08 19:35:00|8122.6|8119.8|8128.6|8125.8|8130.8|8128|8121.9|8119.1|2611
1636400400000|2021-11-08 19:40:00|8128.5|8125.7|8133|8130.2|8133|8130.2|8125.9|8123.1|1108
1636400700000|2021-11-08 19:45:00|8132.7|8129.9|8131.2|8128.4|8135.5|8132.7|8131.2|8128.4|877
1636401000000|2021-11-08 19:50:00|8131.5|8128.7|8130.1|8127.3|8134.5|8131.7|8129.2|8126.4|633
1636401300000|2021-11-08 19:55:00|8130.5|8127.7|8134.1|8131.3|8136.1|8133.3|8130.5|8127.7|386
1636401600000|2021-11-08 20:00:00|8133.5|8130.7|8126.1|8123.3|8133.5|8130.7|8125.5|8122.7|844
1636401900000|2021-11-08 20:05:00|8126.8|8124|8130.8|8128|8132.1|8129.3|8126.5|8123.7|411
1636402200000|2021-11-08 20:10:00|8130.1|8127.3|8130.7|8127.9|8131.4|8128.6|8129.4|8126.6|156
1636402500000|2021-11-08 20:15:00|8131.1|8128.3|8129.1|8126.3|8131.4|8128.6|8128.6|8125.8|321
1636402800000|2021-11-08 20:20:00|8129.4|8126.6|8127.4|8124.6|8130.1|8127.3|8126.8|8124|726
1636403100000|2021-11-08 20:25:00|8127.1|8124.3|8128|8125.2|8128.7|8125.9|8124.9|8122.1|277
1636403400000|2021-11-08 20:30:00|8128.2|8125.4|8130|8127.2|8130.4|8127.6|8128.2|8125.4|140
1636403700000|2021-11-08 20:35:00|8129.7|8126.9|8132.7|8129.9|8133|8130.2|8128.7|8125.9|503
1636404000000|2021-11-08 20:40:00|8132.4|8129.6|8135.6|8132.8|8138.3|8135.5|8130.9|8128.1|689
1636404300000|2021-11-08 20:45:00|8136|8133.2|8140.6|8137.8|8143.9|8141.1|8132.6|8129.8|1007
1636404600000|2021-11-08 20:50:00|8140.8|8138|8141.9|8139.1|8143.9|8141.1|8139.6|8136.8|355
1636404900000|2021-11-08 20:55:00|8142.2|8139.4|8139.9|8137.1|8143.6|8140.8|8139.4|8136.6|339
1636405200000|2021-11-08 21:00:00|8139.2|8136.4|8136.2|8133.4|8141.9|8139.1|8136.2|8133.4|360
1636405500000|2021-11-08 21:05:00|8136.6|8133.8|8135.8|8133|8136.9|8134.1|8133.9|8131.1|180
1636405800000|2021-11-08 21:10:00|8136.2|8133.4|8137.5|8134.7|8139.5|8136.7|8136.2|8133.4|128
1636406100000|2021-11-08 21:15:00|8136.5|8133.7|8139.3|8136.5|8139.8|8137|8136.2|8133.4|321
1636406400000|2021-11-08 21:20:00|8139.8|8137|8139.8|8137|8142.6|8139.8|8138.8|8136|521
1636406700000|2021-11-08 21:25:00|8140.3|8137.5|8141.6|8138.8|8142.1|8139.3|8138.8|8136|360
1636407000000|2021-11-08 21:30:00|8142.1|8139.3|8141.1|8138.3|8143.1|8140.3|8140.6|8137.8|278
1636407300000|2021-11-08 21:35:00|8141.4|8138.6|8140.8|8138|8143.8|8141|8140.6|8137.8|317
1636407600000|2021-11-08 21:40:00|8140.3|8137.5|8136.6|8133.8|8140.8|8138|8136.6|8133.8|192
1636407900000|2021-11-08 21:45:00|8136.1|8133.3|8133.7|8130.9|8136.7|8133.9|8133.4|8130.6|373
1636408200000|2021-11-08 21:50:00|8132.7|8129.9|8132.1|8129.3|8139.1|8136.2|8131.7|8128.9|323
1636408500000|2021-11-08 21:55:00|8131.6|8128.8|8135.4|8132.6|8135.9|8133.1|8131.4|8128.6|202
1636412400000|2021-11-08 23:00:00|8128.4|8125.6|8127.9|8125.1|8130.8|8127.9|8125.3|8122.5|332
1636412700000|2021-11-08 23:05:00|8128.4|8125.6|8131|8128.2|8132.9|8130.1|8126.9|8124.1|119
1636413000000|2021-11-08 23:10:00|8131.3|8128.5|8124.2|8121.4|8131.3|8128.5|8121.8|8119|227
1636413300000|2021-11-08 23:15:00|8123.8|8121|8122.2|8119.4|8124.5|8121.7|8121.7|8118.9|101
1636413600000|2021-11-08 23:20:00|8122|8119.2|8117.6|8114.8|8122.9|8120.1|8113.9|8111.1|708
1636413900000|2021-11-08 23:25:00|8118.6|8115.8|8117.9|8115.1|8119.9|8117.1|8117.2|8114.4|122
1636414200000|2021-11-08 23:30:00|8118.2|8115.4|8120.9|8118.1|8120.9|8118.1|8118.2|8115.4|74
1636414500000|2021-11-08 23:35:00|8121|8118.2|8119.6|8116.8|8121.5|8118.7|8119.2|8116.4|112
1636414800000|2021-11-08 23:40:00|8120.1|8117.3|8119.5|8116.7|8120.6|8117.8|8118.9|8116.1|35
1636415100000|2021-11-08 23:45:00|8119.9|8117.1|8120.9|8118.1|8124.8|8122|8119.5|8116.7|127
1636415400000|2021-11-08 23:50:00|8121.5|8118.7|8122.5|8119.7|8122.5|8119.7|8120.9|8118.1|84
1636415700000|2021-11-08 23:55:00|8122.7|8119.9|8122.4|8119.6|8124.5|8121.7|8120.7|8117.9|116
1636416000000|2021-11-09 00:00:00|8122.2|8119.4|8116.2|8113.4|8124.2|8121.4|8115.8|8113|183
1636416300000|2021-11-09 00:05:00|8116.8|8114|8119.5|8116.7|8119.5|8116.7|8116.8|8114|91
1636416600000|2021-11-09 00:10:00|8118.8|8116|8120.5|8117.7|8122.5|8119.7|8118.3|8115.5|72
1636416900000|2021-11-09 00:15:00|8121|8118.2|8115.2|8112.4|8121|8118.2|8113.8|8111|157
1636417200000|2021-11-09 00:20:00|8115.1|8112.3|8114.4|8111.6|8115.8|8113|8114.4|8111.6|87
1636417500000|2021-11-09 00:25:00|8114.3|8111.5|8113.8|8111|8115.1|8112.3|8113.4|8110.6|142
1636417800000|2021-11-09 00:30:00|8114.1|8111.3|8112.8|8110|8114.8|8112|8111.8|8109|118
1636418100000|2021-11-09 00:35:00|8113.1|8110.3|8111.7|8108.9|8113.8|8111|8111.7|8108.9|93
1636418400000|2021-11-09 00:40:00|8112|8109.2|8113.4|8110.6|8114.7|8111.9|8111.7|8108.9|115
1636418700000|2021-11-09 00:45:00|8113.7|8110.9|8113.1|8110.3|8114.8|8112|8113.1|8110.3|130
1636419000000|2021-11-09 00:50:00|8112.9|8110.1|8112.7|8109.9|8113.1|8110.3|8112.1|8109.3|130
1636419300000|2021-11-09 00:55:00|8112.6|8109.8|8112|8109.2|8114.1|8111.3|8112|8109.2|93
1636419600000|2021-11-09 01:00:00|8112.3|8109.5|8116.3|8113.5|8121.3|8118.5|8111|8108.2|1017
1636419900000|2021-11-09 01:05:00|8116|8113.2|8121.3|8118.5|8126.7|8123.9|8112.8|8110|541
1636420200000|2021-11-09 01:10:00|8121|8118.2|8120.4|8117.6|8122|8119.2|8116.2|8113.4|176
1636420500000|2021-11-09 01:15:00|8120.8|8118|8125.6|8122.8|8127.6|8124.8|8117|8114.2|313
1636420800000|2021-11-09 01:20:00|8126.6|8123.8|8125|8122.2|8127.6|8124.8|8121.8|8119|330
1636421100000|2021-11-09 01:25:00|8124.6|8121.8|8123|8120.2|8127.6|8124.8|8121.6|8118.8|301
1636421400000|2021-11-09 01:30:00|8122.6|8119.8|8115.6|8112.8|8124|8121.2|8114.9|8112.1|391
1636421700000|2021-11-09 01:35:00|8115.9|8113.1|8118.8|8116|8120.9|8118.1|8114.8|8112|258
1636422000000|2021-11-09 01:40:00|8118.3|8115.5|8112.3|8109.5|8118.3|8115.5|8112.3|8109.5|279
1636422300000|2021-11-09 01:45:00|8112.6|8109.8|8112.9|8110.1|8115.3|8112.5|8111.9|8109.1|153
1636422600000|2021-11-09 01:50:00|8113.3|8110.5|8116.9|8114.1|8118.2|8115.4|8111.5|8108.7|373
1636422900000|2021-11-09 01:55:00|8117.2|8114.4|8123.2|8120.4|8124.2|8121.4|8115.5|8112.7|389
1636423200000|2021-11-09 02:00:00|8122.5|8119.7|8124.5|8121.7|8125.5|8122.7|8120.2|8117.4|185
1636423500000|2021-11-09 02:05:00|8124.2|8121.4|8118.5|8115.7|8126.2|8123.4|8118.5|8115.7|236
1636423800000|2021-11-09 02:10:00|8117.8|8115|8116.6|8113.8|8125.5|8122.7|8116.1|8113.3|453
1636424100000|2021-11-09 02:15:00|8116.8|8114|8117.6|8114.8|8118.1|8115.3|8115.8|8113|72
1636424400000|2021-11-09 02:20:00|8117.5|8114.7|8121.1|8118.3|8121.8|8119|8117.5|8114.7|60
1636424700000|2021-11-09 02:25:00|8120.7|8117.9|8123.1|8120.3|8124.4|8121.6|8120.7|8117.9|90
1636425000000|2021-11-09 02:30:00|8122.1|8119.3|8118.1|8115.3|8125.1|8122.3|8116.7|8113.9|427
1636425300000|2021-11-09 02:35:00|8117.1|8114.3|8122.9|8120.1|8123.1|8120.3|8117.1|8114.3|145
1636425600000|2021-11-09 02:40:00|8123.1|8120.3|8120|8117.2|8124.4|8121.6|8120|8117.2|153
1636425900000|2021-11-09 02:45:00|8119.7|8116.9|8117|8114.2|8121|8118.2|8115.4|8112.6|157
1636426200000|2021-11-09 02:50:00|8116.9|8114.1|8115.4|8112.6|8118.4|8115.6|8115|8112.2|131
1636426500000|2021-11-09 02:55:00|8115.7|8112.9|8116.7|8113.9|8120|8117.2|8115.5|8112.7|249
1636426800000|2021-11-09 03:00:00|8117|8114.2|8116.3|8113.5|8119|8116.2|8114.3|8111.5|350
1636427100000|2021-11-09 03:05:00|8116|8113.2|8116.3|8113.5|8118.3|8115.5|8115|8112.2|91
1636427400000|2021-11-09 03:10:00|8117|8114.2|8112.8|8110|8118|8115.2|8112.3|8109.5|203
1636427700000|2021-11-09 03:15:00|8113.2|8110.4|8109.6|8106.8|8113.7|8110.9|8107.6|8104.8|829
1636428000000|2021-11-09 03:20:00|8109.4|8106.6|8102.9|8100.1|8109.6|8106.8|8100.6|8097.8|512
1636428300000|2021-11-09 03:25:00|8102.3|8099.5|8098.4|8095.6|8103.9|8101.1|8093.2|8090.4|996
1636428600000|2021-11-09 03:30:00|8099.2|8096.4|8100.2|8097.4|8101.2|8098.4|8096.2|8093.4|169
1636428900000|2021-11-09 03:35:00|8100.1|8097.3|8101.2|8098.4|8102.2|8099.4|8099.2|8096.4|125
1636429200000|2021-11-09 03:40:00|8101.5|8098.7|8099.9|8097.1|8103.2|8100.4|8098.9|8096.1|120
1636429500000|2021-11-09 03:45:00|8099.5|8096.7|8102.5|8099.7|8103.5|8100.7|8098.9|8096.1|115
1636429800000|2021-11-09 03:50:00|8102.2|8099.4|8103.9|8101.1|8104.5|8101.7|8101.5|8098.7|133
1636430100000|2021-11-09 03:55:00|8103.8|8101|8104.8|8102|8105.8|8103|8103.3|8100.5|134
1636430400000|2021-11-09 04:00:00|8105|8102.2|8108.1|8105.3|8109.8|8107|8104.5|8101.7|290
1636430700000|2021-11-09 04:05:00|8108|8105.2|8110.8|8108|8110.8|8108|8106|8103.2|107
1636431000000|2021-11-09 04:10:00|8109.5|8106.7|8107.8|8105|8110.1|8107.3|8106.1|8103.3|105
1636431300000|2021-11-09 04:15:00|8107.1|8104.3|8103.1|8100.3|8107.8|8105|8102.4|8099.6|122
1636431600000|2021-11-09 04:20:00|8103.4|8100.6|8102.8|8100|8103.4|8100.6|8101.8|8099|76
1636431900000|2021-11-09 04:25:00|8102.4|8099.6|8104|8101.2|8104.9|8102.1|8101.1|8098.3|64
1636432200000|2021-11-09 04:30:00|8103.9|8101.1|8101.4|8098.6|8104.8|8102|8101|8098.2|43
1636432500000|2021-11-09 04:35:00|8101.2|8098.4|8102.9|8100.1|8103.4|8100.6|8101|8098.2|61
1636432800000|2021-11-09 04:40:00|8103|8100.2|8104.4|8101.6|8104.7|8101.9|8102|8099.2|30
1636433100000|2021-11-09 04:45:00|8103.4|8100.6|8101.8|8099|8103.4|8100.6|8101|8098.2|83
1636433400000|2021-11-09 04:50:00|8102|8099.2|8101|8098.2|8103|8100.2|8100.3|8097.5|82
1636433700000|2021-11-09 04:55:00|8100.5|8097.7|8103|8100.2|8103.5|8100.7|8100|8097.2|59
1636434000000|2021-11-09 05:00:00|8103.5|8100.7|8099.7|8096.9|8104.3|8101.5|8099.3|8096.5|63
1636434300000|2021-11-09 05:05:00|8099.8|8097|8103.6|8100.8|8103.6|8100.8|8098.3|8095.5|97
1636434600000|2021-11-09 05:10:00|8102.8|8100|8105.6|8102.8|8106.6|8103.8|8102.6|8099.8|90
1636434900000|2021-11-09 05:15:00|8105.3|8102.5|8105.9|8103.1|8106.8|8104|8104.8|8102|67
1636435200000|2021-11-09 05:20:00|8106.3|8103.5|8106.9|8104.1|8107.6|8104.8|8105.9|8103.1|61
1636435500000|2021-11-09 05:25:00|8107.6|8104.8|8104.9|8102.1|8108.6|8105.8|8103.9|8101.1|85
1636435800000|2021-11-09 05:30:00|8104.7|8101.9|8102.2|8099.4|8106.2|8103.4|8099.4|8096.6|287
1636436100000|2021-11-09 05:35:00|8102.7|8099.9|8118.6|8115.8|8118.6|8115.8|8102.7|8099.9|434
1636436400000|2021-11-09 05:40:00|8118.9|8116.1|8112.4|8109.6|8119.1|8116.3|8111.5|8108.7|294
1636436700000|2021-11-09 05:45:00|8112.5|8109.7|8113.5|8110.7|8116.5|8113.7|8112|8109.2|134
1636437000000|2021-11-09 05:50:00|8113.8|8111|8115.5|8112.7|8115.9|8113.1|8113.5|8110.7|141
1636437300000|2021-11-09 05:55:00|8115.7|8112.9|8116.5|8113.7|8119.4|8116.6|8114.5|8111.7|279
1636437600000|2021-11-09 06:00:00|8116.6|8113.8|8119.5|8116.7|8122.8|8120|8116.6|8113.8|311
1636437900000|2021-11-09 06:05:00|8119.6|8116.8|8116.5|8113.7|8120.5|8117.7|8115.5|8112.7|217
1636438200000|2021-11-09 06:10:00|8116.3|8113.5|8120.5|8117.7|8120.5|8117.7|8114.5|8111.7|164
1636438500000|2021-11-09 06:15:00|8120.8|8118|8121.7|8118.9|8124.5|8121.7|8118.5|8115.7|298
1636438800000|2021-11-09 06:20:00|8122.1|8119.3|8118.4|8115.6|8124.1|8121.3|8117.4|8114.6|151
1636439100000|2021-11-09 06:25:00|8118.6|8115.8|8110.7|8107.9|8118.7|8115.9|8108.4|8105.6|338
1636439400000|2021-11-09 06:30:00|8110.9|8108.1|8117.3|8114.5|8117.7|8114.9|8108.7|8105.9|261
1636439700000|2021-11-09 06:35:00|8117.7|8114.9|8108.3|8105.5|8120.3|8117.5|8108.3|8105.5|494
1636440000000|2021-11-09 06:40:00|8108.7|8105.9|8106.5|8103.7|8111|8108.2|8103.7|8100.9|489
1636440300000|2021-11-09 06:45:00|8106.7|8103.9|8111.7|8108.9|8114|8111.2|8106|8103.2|201
1636440600000|2021-11-09 06:50:00|8112|8109.2|8114.5|8111.7|8114.6|8111.8|8110.5|8107.7|98
1636440900000|2021-11-09 06:55:00|8114.3|8111.5|8113.6|8110.8|8119.6|8116.8|8112|8109.2|245
1636441200000|2021-11-09 07:00:00|8114.1|8111.3|8107.6|8104.8|8116.3|8113.5|8106.1|8103.3|286
1636441500000|2021-11-09 07:05:00|8108.5|8105.7|8104.6|8101.8|8109.6|8106.8|8104.6|8101.8|304
1636441800000|2021-11-09 07:10:00|8104.2|8101.4|8107.4|8104.6|8107.6|8104.8|8099.6|8096.8|333
1636442100000|2021-11-09 07:15:00|8107.3|8104.5|8109.6|8106.8|8112.6|8109.8|8106.6|8103.8|256
1636442400000|2021-11-09 07:20:00|8109.7|8106.9|8108.6|8105.8|8111.6|8108.8|8108.2|8105.4|176
1636442700000|2021-11-09 07:25:00|8108.2|8105.4|8104.4|8101.6|8108.2|8105.4|8101.9|8099.1|179
1636443000000|2021-11-09 07:30:00|8104.8|8102|8111.2|8108.4|8115.9|8113.1|8104.4|8101.6|264
1636443300000|2021-11-09 07:35:00|8110.9|8108.1|8112.9|8110.1|8118.4|8115.6|8110.2|8107.4|249
1636443600000|2021-11-09 07:40:00|8112.2|8109.4|8115.2|8112.4|8115.9|8113.1|8111.2|8108.4|110
1636443900000|2021-11-09 07:45:00|8114.9|8112.1|8114.8|8112|8117.5|8114.7|8113.4|8110.6|173
1636444200000|2021-11-09 07:50:00|8114.5|8111.7|8116.3|8113.5|8119.8|8117|8114.5|8111.7|246
1636444500000|2021-11-09 07:55:00|8116.2|8113.4|8117.8|8115|8119.8|8117|8114.8|8112|136
1636444800000|2021-11-09 08:00:00|8117.7|8114.9|8111|8108.2|8119.2|8116.4|8106.8|8104|546
1636445100000|2021-11-09 08:05:00|8111.2|8108.4|8117.9|8115.1|8117.9|8115.1|8103.5|8100.7|631
1636445400000|2021-11-09 08:10:00|8117.5|8114.7|8129.1|8126.3|8134.8|8132|8114.8|8112|1297
1636445700000|2021-11-09 08:15:00|8129.4|8126.6|8130.3|8127.5|8133.7|8130.9|8124.4|8121.6|997
1636446000000|2021-11-09 08:20:00|8130.2|8127.4|8142.3|8139.5|8143.3|8140.5|8128.3|8125.5|1568
1636446300000|2021-11-09 08:25:00|8142|8139.2|8132.7|8129.9|8143|8140.2|8131.7|8128.9|1134
1636446600000|2021-11-09 08:30:00|8131.7|8128.9|8150.2|8147.4|8150.2|8147.4|8131|8128.2|1778
1636446900000|2021-11-09 08:35:00|8150.6|8147.8|8153.9|8151.1|8155.6|8152.8|8148.6|8145.8|1062
1636447200000|2021-11-09 08:40:00|8154.2|8151.4|8154.5|8151.7|8158.9|8156.1|8150.2|8147.4|764
1636447500000|2021-11-09 08:45:00|8154.4|8151.6|8155.5|8152.7|8159.2|8156.4|8150.5|8147.7|583
1636447800000|2021-11-09 08:50:00|8155.9|8153.1|8147.6|8144.8|8156.5|8153.7|8141.2|8138.4|1112
1636448100000|2021-11-09 08:55:00|8147.3|8144.5|8147.7|8144.9|8156.9|8154.1|8147.3|8144.5|967
1636448400000|2021-11-09 09:00:00|8147.6|8144.8|8146.6|8143.8|8153.6|8150.8|8144.2|8141.4|901
1636448700000|2021-11-09 09:05:00|8147.1|8144.3|8156.5|8153.7|8159.2|8156.4|8144.6|8141.8|761
1636449000000|2021-11-09 09:10:00|8156.7|8153.9|8160.7|8157.9|8160.8|8158|8154.5|8151.7|867
1636449300000|2021-11-09 09:15:00|8160.5|8157.7|8156.2|8153.4|8160.5|8157.7|8153.2|8150.4|614
1636449600000|2021-11-09 09:20:00|8157.2|8154.4|8158.8|8156|8161.5|8158.7|8154.7|8151.9|829
1636449900000|2021-11-09 09:25:00|8158.4|8155.6|8160.1|8157.3|8162.1|8159.3|8155.8|8153|1082
1636450200000|2021-11-09 09:30:00|8159.7|8156.9|8163.7|8160.9|8164.4|8161.6|8159.7|8156.9|599
1636450500000|2021-11-09 09:35:00|8164|8161.2|8170.8|8168|8173.3|8170.5|8160.7|8157.9|1583
1636450800000|2021-11-09 09:40:00|8171|8168.2|8168.8|8166|8172|8169.2|8166.7|8163.9|471
1636451100000|2021-11-09 09:45:00|8169.2|8166.4|8170.3|8167.5|8171.7|8168.9|8167.4|8164.6|478
1636451400000|2021-11-09 09:50:00|8169.6|8166.8|8170.3|8167.5|8171.9|8169.1|8167.8|8165|678
1636451700000|2021-11-09 09:55:00|8170.4|8167.6|8185.2|8182.4|8188.5|8185.7|8170.4|8167.6|2408
1636452000000|2021-11-09 10:00:00|8185|8182.2|8187.7|8184.9|8192.8|8190|8184.1|8181.3|1413
1636452300000|2021-11-09 10:05:00|8187.8|8185|8184|8181.2|8188.2|8185.4|8183.2|8180.4|518
1636452600000|2021-11-09 10:10:00|8184.2|8181.4|8165.6|8162.8|8186.2|8183.4|8165.6|8162.8|1278
1636452900000|2021-11-09 10:15:00|8165.9|8163.1|8154.1|8151.3|8168.1|8165.3|8151.6|8148.8|1849
1636453200000|2021-11-09 10:20:00|8154.2|8151.4|8150.9|8148.1|8163.6|8160.8|8143.9|8141.1|1335
1636453500000|2021-11-09 10:25:00|8151.5|8148.7|8147|8144.2|8156.9|8154.1|8144.5|8141.7|668
1636453800000|2021-11-09 10:30:00|8146.6|8143.8|8148.6|8145.8|8153.6|8150.8|8141.3|8138.5|898
1636454100000|2021-11-09 10:35:00|8148.9|8146.1|8154.9|8152.1|8157.6|8154.8|8147.3|8144.5|497
1636454400000|2021-11-09 10:40:00|8155.3|8152.5|8153.9|8151.1|8155.6|8152.8|8151.9|8149.1|280
1636454700000|2021-11-09 10:45:00|8153.6|8150.8|8144|8141.2|8153.6|8150.8|8141|8138.2|1473
1636455000000|2021-11-09 10:50:00|8143.8|8141|8146|8143.2|8146.3|8143.5|8142|8139.2|581
1636455300000|2021-11-09 10:55:00|8146.3|8143.5|8148|8145.2|8153.6|8150.8|8145|8142.2|747
1636455600000|2021-11-09 11:00:00|8147.3|8144.5|8144.9|8142.1|8151.7|8148.9|8143.9|8141.1|450
1636455900000|2021-11-09 11:05:00|8144.7|8141.9|8139.8|8137|8145.9|8143.1|8136.3|8133.5|765
1636456200000|2021-11-09 11:10:00|8140.3|8137.5|8145.6|8142.8|8150.8|8148|8139.9|8137.1|569
1636456500000|2021-11-09 11:15:00|8145.2|8142.4|8142.9|8140.1|8148.2|8145.4|8139.5|8136.7|520
1636456800000|2021-11-09 11:20:00|8142.5|8139.7|8147.9|8145.1|8147.9|8145.1|8140.5|8137.7|433
1636457100000|2021-11-09 11:25:00|8147.7|8144.9|8131.9|8129.1|8148.5|8145.7|8128.5|8125.7|1039
1636457400000|2021-11-09 11:30:00|8131.7|8128.9|8140.5|8137.7|8143.1|8140.3|8127.9|8125.1|772
1636457700000|2021-11-09 11:35:00|8140.6|8137.8|8143.8|8141|8145.5|8142.7|8138.1|8135.3|392
1636458000000|2021-11-09 11:40:00|8143.5|8140.7|8138.8|8136|8148.1|8145.3|8138.8|8136|579
1636458300000|2021-11-09 11:45:00|8139|8136.2|8145.2|8142.4|8145.8|8143|8138.8|8136|270
1636458600000|2021-11-09 11:50:00|8145.3|8142.5|8148.2|8145.4|8150.4|8147.6|8144.8|8142|482
1636458900000|2021-11-09 11:55:00|8147.8|8145|8149.6|8146.8|8162.2|8157.6|8145.8|8143|1552
1636459200000|2021-11-09 12:00:00|8149.4|8146.6|8149.1|8146.3|8152.1|8149.3|8141.1|8138.3|715
1636459500000|2021-11-09 12:05:00|8148.7|8145.9|8144|8141.2|8149.1|8146.3|8142.9|8140.1|279
1636459800000|2021-11-09 12:10:00|8144.2|8141.4|8142.6|8139.8|8146.3|8143.5|8139.7|8136.9|863
1636460100000|2021-11-09 12:15:00|8141.9|8139.1|8140.3|8137.5|8143.9|8141.1|8134.9|8132.1|653
1636460400000|2021-11-09 12:20:00|8140.1|8137.3|8134.3|8131.5|8142.3|8139.5|8132.3|8129.5|695
1636460700000|2021-11-09 12:25:00|8134.6|8131.8|8159.4|8156.6|8159.8|8157|8134.6|8131.8|1680
1636461000000|2021-11-09 12:30:00|8159.1|8156.3|8153.7|8150.9|8162.7|8159.9|8152.1|8149.3|1096
1636461300000|2021-11-09 12:35:00|8153.5|8150.7|8139.9|8137.1|8155.5|8152.7|8137.3|8134.5|1068
1636461600000|2021-11-09 12:40:00|8139.8|8137|8142.6|8139.8|8145.8|8143|8138.8|8136|392
1636461900000|2021-11-09 12:45:00|8142.8|8140|8142.1|8139.3|8149.7|8146.9|8135.1|8132.3|1051
1636462200000|2021-11-09 12:50:00|8142.3|8139.5|8135.8|8133|8143.1|8140.3|8133.3|8130.5|554
1636462500000|2021-11-09 12:55:00|8135|8132.2|8141.7|8138.9|8143.7|8140.9|8133.1|8130.3|467
1636462800000|2021-11-09 13:00:00|8141.9|8139.1|8142.7|8139.9|8144.7|8141.9|8134.7|8131.9|1045
1636463100000|2021-11-09 13:05:00|8143.1|8140.3|8141.8|8139|8146.1|8143.3|8139.3|8136.5|1170
1636463400000|2021-11-09 13:10:00|8141.5|8138.7|8148.8|8146|8155.8|8153|8140.4|8137.6|1847
1636463700000|2021-11-09 13:15:00|8147.8|8145|8143.5|8140.7|8150.8|8148|8143.1|8140.3|1059
1636464000000|2021-11-09 13:20:00|8142.5|8139.7|8106|8103.2|8144.5|8141.7|8099.9|8097.1|3795
1636464300000|2021-11-09 13:25:00|8105.9|8103.1|8122.7|8119.9|8123.4|8120.6|8095.9|8093.1|2431
1636464600000|2021-11-09 13:30:00|8122.5|8119.7|8113.2|8110.4|8123.5|8120.7|8105.2|8102.4|2073
1636464900000|2021-11-09 13:35:00|8112.9|8110.1|8117.5|8114.7|8122.9|8120.1|8109.6|8106.8|1363
1636465200000|2021-11-09 13:40:00|8117.2|8114.4|8126.4|8123.6|8129.7|8126.9|8108.9|8106.1|2421
1636465500000|2021-11-09 13:45:00|8126|8123.2|8117.6|8114.8|8129.7|8126.9|8113.8|8111|1701
1636465800000|2021-11-09 13:50:00|8117.5|8114.7|8105|8102.2|8120.7|8117.9|8103|8100.2|1805
1636466100000|2021-11-09 13:55:00|8105.4|8102.6|8101.5|8098.7|8115.7|8112.9|8100.4|8097.6|1333
1636466400000|2021-11-09 14:00:00|8101.9|8099.1|8136.6|8133.8|8143.6|8140.8|8099.5|8096.7|5001
1636466700000|2021-11-09 14:05:00|8137.2|8134.4|8134.9|8132.1|8147|8144.2|8132.9|8130.1|2443
1636467000000|2021-11-09 14:10:00|8134.5|8131.7|8148.4|8145.6|8151.6|8148.8|8123.9|8121.1|3044
1636467300000|2021-11-09 14:15:00|8148.6|8145.8|8153.6|8150.8|8158.7|8155.9|8143.8|8141|4055
1636467600000|2021-11-09 14:20:00|8153.4|8150.6|8146|8143.2|8155.2|8152.4|8144.7|8141.9|1550
1636467900000|2021-11-09 14:25:00|8146.3|8143.5|8161.4|8158.6|8165.4|8162.6|8137.4|8134.6|8284
1636468200000|2021-11-09 14:30:00|8161.9|8159.1|8195|8192.2|8196.9|8194.1|8154.4|8151.6|10653
1636468500000|2021-11-09 14:35:00|8195.2|8192.4|8181.5|8178.7|8197.9|8195.1|8174.6|8171.8|4236
1636468800000|2021-11-09 14:40:00|8181.7|8178.9|8188.4|8185.6|8192.1|8189.3|8178.2|8175.4|3455
1636469100000|2021-11-09 14:45:00|8188.1|8185.3|8192.5|8189.7|8193.5|8190.7|8182.1|8179.3|6552
1636469400000|2021-11-09 14:50:00|8193.2|8190.4|8173.9|8171.1|8207.6|8204.8|8173.2|8170.4|7194
1636469700000|2021-11-09 14:55:00|8173.6|8170.8|8175.1|8172.3|8177.8|8175|8160.9|8158.1|4207
1636470000000|2021-11-09 15:00:00|8175.5|8172.7|8162.6|8159.8|8186.8|8184|8159.7|8156.9|7060
1636470300000|2021-11-09 15:05:00|8162.3|8159.5|8154.3|8151.5|8167.6|8164.8|8149.2|8146.4|5361
1636470600000|2021-11-09 15:10:00|8153.9|8151.1|8145|8142.2|8154.6|8151.8|8129.8|8127|4995
1636470900000|2021-11-09 15:15:00|8144.7|8141.9|8156|8153.2|8163.2|8160.4|8139.1|8136.3|4051
1636471200000|2021-11-09 15:20:00|8156.1|8153.3|8148.9|8146.1|8157.6|8154.8|8146.3|8143.5|1871
1636471500000|2021-11-09 15:25:00|8149.6|8146.8|8170.5|8167.7|8172.9|8170.1|8147.9|8145.1|4035
1636471800000|2021-11-09 15:30:00|8170.2|8167.4|8167.2|8164.4|8176.1|8173.3|8160.3|8157.5|3328
1636472100000|2021-11-09 15:35:00|8167.1|8164.3|8169.1|8166.3|8182.5|8179.7|8163.2|8160.4|2838
1636472400000|2021-11-09 15:40:00|8169.6|8166.8|8168|8165.2|8175|8172.2|8157.5|8154.7|2906
1636472700000|2021-11-09 15:45:00|8167|8164.2|8167.5|8164.7|8173.6|8170.8|8161.2|8158.4|3121
1636473000000|2021-11-09 15:50:00|8167.2|8164.4|8165.1|8162.3|8167.5|8164.7|8161.9|8159.1|1719
1636473300000|2021-11-09 15:55:00|8165.4|8162.6|8171.4|8168.6|8173|8170.2|8161.4|8158.6|1939
1636473600000|2021-11-09 16:00:00|8172.4|8169.6|8163.8|8161|8172.4|8169.6|8154|8151.2|2151
1636473900000|2021-11-09 16:05:00|8164.5|8161.7|8168.6|8165.8|8171.8|8169|8157.7|8154.9|2220
1636474200000|2021-11-09 16:10:00|8169|8166.2|8184.6|8181.8|8185|8182.2|8168.3|8165.5|2838
1636474500000|2021-11-09 16:15:00|8184.9|8182.1|8192.9|8190.1|8196.3|8193.5|8184.9|8182.1|4002
1636474800000|2021-11-09 16:20:00|8192.6|8189.8|8186|8183.2|8194.9|8192.1|8180|8177.2|3464
1636475100000|2021-11-09 16:25:00|8186.4|8183.6|8186.7|8183.9|8194.3|8191.5|8184.4|8181.6|3111
1636475400000|2021-11-09 16:30:00|8186.3|8183.5|8170.6|8167.8|8186.7|8183.9|8169.6|8166.8|3531
1636475700000|2021-11-09 16:35:00|8171.2|8168.4|8151.4|8148.6|8174.8|8172|8150|8147.2|3392
1636476000000|2021-11-09 16:40:00|8151.5|8148.7|8168.6|8165.8|8170.1|8167.3|8148.4|8145.6|2849
1636476300000|2021-11-09 16:45:00|8168.3|8165.5|8157.6|8154.8|8170.3|8167.5|8155.6|8152.8|1621
1636476600000|2021-11-09 16:50:00|8157.7|8154.9|8157.3|8154.5|8160.6|8157.8|8151|8148.2|1378
1636476900000|2021-11-09 16:55:00|8156.9|8154.1|8153.6|8150.8|8156.9|8154.1|8146|8143.2|3340
1636477200000|2021-11-09 17:00:00|8153.1|8150.3|8160.5|8157.7|8165.9|8163.1|8146.1|8143.3|3639
1636477500000|2021-11-09 17:05:00|8160.6|8157.8|8166|8163.2|8171.6|8168.8|8157.1|8154.3|2294
1636477800000|2021-11-09 17:10:00|8165.6|8162.8|8182.6|8179.8|8184.2|8181.4|8165.6|8162.8|2732
1636478100000|2021-11-09 17:15:00|8182.2|8179.4|8213.1|8210.3|8214.5|8211.7|8182.2|8179.4|4404
1636478400000|2021-11-09 17:20:00|8213|8210.2|8225.2|8222.4|8226.3|8223.5|8212.1|8209.3|4159
1636478700000|2021-11-09 17:25:00|8225.3|8222.5|8243.8|8241|8245.9|8243.1|8225.2|8222.4|8613
1636479000000|2021-11-09 17:30:00|8243.7|8240.9|8258.2|8255.4|8262.4|8259.6|8243.3|8240.5|9485
1636479300000|2021-11-09 17:35:00|8259.2|8256.4|8259.2|8256.4|8261.8|8259|8243|8240.2|5661
1636479600000|2021-11-09 17:40:00|8258.8|8256|8264.5|8261.7|8268.2|8265.4|8257.2|8254.4|4069
1636479900000|2021-11-09 17:45:00|8264.9|8262.1|8255.2|8252.4|8268.9|8266.1|8253.7|8250.9|2722
1636480200000|2021-11-09 17:50:00|8255.3|8252.5|8243.1|8240.3|8257.2|8254.4|8243.1|8240.3|3271
1636480500000|2021-11-09 17:55:00|8242.8|8240|8241.7|8238.9|8246.1|8243.3|8229.3|8226.5|4219
1636480800000|2021-11-09 18:00:00|8242.4|8239.6|8235.9|8233.1|8253.9|8251.1|8234.5|8231.7|2969
1636481100000|2021-11-09 18:05:00|8235.7|8232.9|8249.4|8246.6|8251.1|8248.3|8235.7|8232.9|2354
1636481400000|2021-11-09 18:10:00|8249.6|8246.8|8252.1|8249.3|8253.1|8250.3|8240|8237.2|1808
1636481700000|2021-11-09 18:15:00|8252.4|8249.6|8255.6|8252.8|8256.9|8254.1|8249.1|8246.3|1819
1636482000000|2021-11-09 18:20:00|8255.7|8252.9|8266.7|8263.9|8269.1|8266.3|8253.7|8250.9|6645
1636482300000|2021-11-09 18:25:00|8266|8263.2|8267.6|8264.8|8270.2|8267.4|8261.3|8258.5|1954
1636482600000|2021-11-09 18:30:00|8267.2|8264.4|8274.2|8271.4|8274.9|8272.1|8262.6|8259.8|2504
1636482900000|2021-11-09 18:35:00|8273.9|8271.1|8272.9|8270.1|8274.6|8271.8|8266.6|8263.8|1116
1636483200000|2021-11-09 18:40:00|8273.2|8270.4|8267.3|8264.5|8274.7|8271.9|8262.4|8259.6|1587
1636483500000|2021-11-09 18:45:00|8267.6|8264.8|8273|8270.2|8273|8270.2|8265|8262.2|1432
1636483800000|2021-11-09 18:50:00|8272.7|8269.9|8284.5|8281.7|8285.5|8282.7|8268.7|8265.9|3745
1636484100000|2021-11-09 18:55:00|8284.7|8281.9|8281.3|8278.5|8285.4|8282.6|8274.9|8272.1|2216
1636484400000|2021-11-09 19:00:00|8280.6|8277.8|8270.2|8267.4|8281.5|8278.7|8263.3|8260.5|3921
1636484700000|2021-11-09 19:05:00|8270.4|8267.6|8281.7|8278.9|8285.8|8283|8270.4|8267.6|4166
1636485000000|2021-11-09 19:10:00|8281.8|8279|8279.7|8276.9|8284.7|8281.9|8275|8272.2|2831
1636485300000|2021-11-09 19:15:00|8280|8277.2|8292.8|8290|8297.7|8294.9|8275.7|8272.9|4442
1636485600000|2021-11-09 19:20:00|8293.2|8290.4|8294.4|8291.6|8298.7|8295.9|8285.5|8282.7|6400
1636485900000|2021-11-09 19:25:00|8294.7|8291.9|8301.2|8298.4|8304.2|8301.4|8292.4|8289.6|17620
1636486200000|2021-11-09 19:30:00|8301.6|8298.8|8301.5|8298.7|8306.8|8304|8297.2|8294.4|3949
1636486500000|2021-11-09 19:35:00|8301.6|8298.8|8303.1|8300.3|8305.1|8302.3|8300.2|8297.4|2220
1636486800000|2021-11-09 19:40:00|8302.7|8299.9|8303.8|8301|8307.3|8304.5|8302|8299.2|1419
1636487100000|2021-11-09 19:45:00|8303.3|8300.5|8300.2|8297.4|8304.3|8301.5|8297.5|8294.7|889
1636487400000|2021-11-09 19:50:00|8299.8|8297|8303.8|8301|8304.8|8302|8298.9|8296.1|514
1636487700000|2021-11-09 19:55:00|8303.9|8301.1|8298.9|8296.1|8304.8|8302|8297.2|8294.4|1004
1636488000000|2021-11-09 20:00:00|8299.2|8296.4|8310.2|8307.4|8311.2|8308.4|8297.9|8295.1|950
1636488300000|2021-11-09 20:05:00|8311.2|8308.4|8321.7|8318.9|8323.7|8320.9|8309.2|8306.4|1663
1636488600000|2021-11-09 20:10:00|8321.4|8318.6|8320.1|8317.3|8332.2|8329.4|8315.4|8312.6|3327
1636488900000|2021-11-09 20:15:00|8319.7|8316.9|8320.7|8317.9|8324.7|8321.9|8319|8316.2|1061
1636489200000|2021-11-09 20:20:00|8320.5|8317.7|8315|8312.2|8321|8318.2|8314.4|8311.6|708
1636489500000|2021-11-09 20:25:00|8315.2|8312.4|8313.4|8310.6|8315.4|8312.6|8311.4|8308.6|731
1636489800000|2021-11-09 20:30:00|8313.7|8310.9|8312.4|8309.6|8314.7|8311.9|8310.1|8307.3|515
1636490100000|2021-11-09 20:35:00|8312.7|8309.9|8310.7|8307.9|8312.7|8309.9|8307.3|8304.5|389
1636490400000|2021-11-09 20:40:00|8310.6|8307.8|8315.9|8313.1|8316.6|8313.8|8308.6|8305.8|324
1636490700000|2021-11-09 20:45:00|8316.6|8313.8|8317.6|8314.8|8323.2|8320.4|8315.9|8313.1|686
1636491000000|2021-11-09 20:50:00|8318.2|8315.4|8319.2|8316.4|8319.9|8317.1|8314.6|8311.8|374
1636491300000|2021-11-09 20:55:00|8318.8|8316|8319.2|8316.4|8321.8|8319|8316.2|8313.4|808
1636491600000|2021-11-09 21:00:00|8319|8316.2|8315.8|8313|8320.8|8318|8315.8|8313|175
1636491900000|2021-11-09 21:05:00|8316.1|8313.3|8317.2|8314.4|8319.2|8316.4|8313.9|8311.1|294
1636492200000|2021-11-09 21:10:00|8317.4|8314.6|8318.2|8315.4|8318.2|8315.4|8315.2|8312.4|150
1636492500000|2021-11-09 21:15:00|8317.8|8315|8315.8|8313|8319.8|8317|8313.2|8310.4|439
1636492800000|2021-11-09 21:20:00|8316.2|8313.4|8315.8|8313|8316.9|8314.1|8314.3|8311.5|183
1636493100000|2021-11-09 21:25:00|8316.2|8313.4|8308.1|8298.1|8317.2|8314.4|8303.7|8298.1|730
1636493400000|2021-11-09 21:30:00|8307.6|8297.6|8323.4|8320.6|8328.8|8321.8|8307.2|8297.2|1504
1636493700000|2021-11-09 21:35:00|8323.5|8320.7|8332.9|8330.1|8333|8330.2|8319.3|8313.5|523
1636494000000|2021-11-09 21:40:00|8332.7|8329.9|8337.1|8334.3|8343.1|8340.3|8329.9|8327.1|1559
1636494300000|2021-11-09 21:45:00|8336.7|8333.9|8341.1|8338.3|8343.9|8341.1|8335.4|8332.3|757
1636494600000|2021-11-09 21:50:00|8341.2|8338.4|8337|8334.2|8343|8339.6|8336.8|8334|279
1636494900000|2021-11-09 21:55:00|8336.6|8333.8|8340.1|8336.1|8342.6|8337.6|8335.7|8331|333
1636498800000|2021-11-09 23:00:00|8335|8331|8359.7|8356.9|8361.9|8358.5|8332.3|8328.5|1095
1636499100000|2021-11-09 23:05:00|8360.2|8357.4|8362.3|8359.5|8364.3|8361.5|8355|8352.2|480
1636499400000|2021-11-09 23:10:00|8362.8|8360|8364.4|8361.6|8378.4|8372.4|8359.8|8357|807
1636499700000|2021-11-09 23:15:00|8364|8361.2|8357.7|8354.9|8364.4|8361.6|8356|8353.2|378
1636500000000|2021-11-09 23:20:00|8357.4|8354.6|8357.8|8355|8358.3|8355.5|8354.9|8352.1|202
1636500300000|2021-11-09 23:25:00|8358.3|8355.5|8354.7|8351.9|8358.7|8355.9|8351.2|8348.4|213
1636500600000|2021-11-09 23:30:00|8354.8|8352|8357.8|8355|8361.3|8358.5|8354.8|8352|163
1636500900000|2021-11-09 23:35:00|8357.3|8354.5|8348.7|8345.9|8357.3|8354.5|8348.3|8345.5|220
1636501200000|2021-11-09 23:40:00|8348.3|8345.5|8358.6|8355.8|8361.5|8358.7|8348.3|8345.5|265
1636501500000|2021-11-09 23:45:00|8357.6|8354.8|8349.4|8346.6|8357.6|8354.8|8349.3|8346.5|132
1636501800000|2021-11-09 23:50:00|8349.5|8346.7|8342.9|8340.1|8351.9|8349.1|8342.7|8339.9|197
1636502100000|2021-11-09 23:55:00|8343.9|8341.1|8343.8|8341|8345.5|8342.7|8341.8|8339|133
1636502400000|2021-11-10 00:00:00|8343.6|8340.8|8337.3|8334.5|8348|8345.2|8337.1|8334.2|397
1636502700000|2021-11-10 00:05:00|8337.2|8334.4|8331.2|8328.4|8341.5|8338.7|8330.2|8327.4|414
1636503000000|2021-11-10 00:10:00|8331.4|8328.6|8331.7|8328.9|8333.8|8331|8330.8|8328|212
1636503300000|2021-11-10 00:15:00|8331.8|8329|8329.4|8326.6|8332.4|8329.6|8329|8326.2|213
1636503600000|2021-11-10 00:20:00|8329.8|8327|8323|8320.2|8331.2|8328|8321.9|8319.1|420
1636503900000|2021-11-10 00:25:00|8323.4|8320.6|8321.4|8318.6|8323.4|8320.6|8320.4|8317.6|172
1636504200000|2021-11-10 00:30:00|8321|8318.2|8323|8320.2|8326|8323.2|8321|8318.2|161
1636504500000|2021-11-10 00:35:00|8323.2|8320.4|8316.5|8313.7|8323.6|8320.8|8316.5|8313.7|232
1636504800000|2021-11-10 00:40:00|8316.6|8313.8|8314.9|8312.1|8320.7|8317.9|8314.6|8311.8|216
1636505100000|2021-11-10 00:45:00|8315.3|8312.5|8316.6|8313.8|8316.9|8314.1|8312.3|8309.5|258
1636505400000|2021-11-10 00:50:00|8317.2|8314.4|8318.3|8315.5|8318.9|8316.1|8316.9|8314.1|127
1636505700000|2021-11-10 00:55:00|8318.6|8315.8|8322.7|8319.9|8323.2|8320.4|8314.3|8311.5|304
1636506000000|2021-11-10 01:00:00|8323.2|8320.4|8333.3|8330.5|8345.3|8342.5|8322.7|8319.9|2301
1636506300000|2021-11-10 01:05:00|8333.8|8331|8337.5|8334.7|8344.1|8341.3|8331.7|8328.9|784
1636506600000|2021-11-10 01:10:00|8337.7|8334.9|8331.5|8328.7|8339.7|8336.9|8325.7|8322.9|663
1636506900000|2021-11-10 01:15:00|8331.7|8328.9|8320.4|8317.6|8332.7|8329.9|8317.5|8314.7|662
1636507200000|2021-11-10 01:20:00|8320.6|8317.8|8323.4|8320.6|8324.5|8321.7|8315.4|8312.6|789
1636507500000|2021-11-10 01:25:00|8323.6|8320.8|8326.3|8323.5|8334.7|8331.9|8323.4|8320.6|634
1636507800000|2021-11-10 01:30:00|8326.5|8323.7|8326.3|8323.5|8330.3|8327.5|8317.3|8314.5|556
1636508100000|2021-11-10 01:35:00|8326.5|8323.7|8336.2|8333.4|8340.7|8337.9|8326.5|8323.7|787
1636508400000|2021-11-10 01:40:00|8336.3|8333.5|8344.9|8342.1|8344.9|8342.1|8333|8330.2|760
1636508700000|2021-11-10 01:45:00|8345.4|8342.6|8347.9|8345.1|8353.4|8350.6|8345.4|8342.6|1173
1636509000000|2021-11-10 01:50:00|8348|8345.2|8351|8348.2|8353|8350.2|8344|8341.2|578
1636509300000|2021-11-10 01:55:00|8350.9|8348.1|8350.7|8347.9|8351.8|8349|8344.8|8342|446
1636509600000|2021-11-10 02:00:00|8350.1|8347.3|8337.1|8334.3|8351.7|8348.9|8334.9|8332.1|1004
1636509900000|2021-11-10 02:05:00|8337.7|8334.9|8331.4|8328.6|8337.7|8334.9|8326|8323.2|689
1636510200000|2021-11-10 02:10:00|8331.8|8329|8321.4|8318.6|8335|8332.2|8320.1|8317.3|1040
1636510500000|2021-11-10 02:15:00|8321.8|8319|8320.1|8317.3|8321.8|8319|8316.3|8313.5|544
1636510800000|2021-11-10 02:20:00|8319.8|8317|8310.1|8307.3|8319.8|8317|8307.1|8304.3|555
1636511100000|2021-11-10 02:25:00|8311.5|8308.7|8318.7|8315.9|8321.1|8318.3|8311.5|8308.7|480
1636511400000|2021-11-10 02:30:00|8319.1|8316.3|8308|8305.2|8324.7|8321.9|8308|8305.2|611
1636511700000|2021-11-10 02:35:00|8308.4|8305.6|8310.3|8307.5|8314.7|8311.9|8305|8302.2|508
1636512000000|2021-11-10 02:40:00|8310.7|8307.9|8310.4|8307.6|8311|8308.2|8304.4|8301.6|430
1636512300000|2021-11-10 02:45:00|8310.5|8307.7|8312|8309.2|8318.4|8315.6|8310|8307.2|702
1636512600000|2021-11-10 02:50:00|8311.9|8309.1|8308.2|8305.4|8312.4|8309.6|8305.6|8302.8|559
1636512900000|2021-11-10 02:55:00|8308.3|8305.5|8306.2|8303.4|8310.2|8307.4|8303.1|8300.3|430
1636513200000|2021-11-10 03:00:00|8306.5|8303.7|8309.8|8307|8310.2|8307.4|8304.2|8301.4|347
1636513500000|2021-11-10 03:05:00|8309.1|8306.3|8323.1|8320.3|8323.4|8320.6|8308.3|8305.5|875
1636513800000|2021-11-10 03:10:00|8323.4|8320.6|8321.1|8318.3|8324.1|8321.3|8317.8|8315|366
1636514100000|2021-11-10 03:15:00|8321.2|8318.4|8315.1|8312.3|8321.4|8318.6|8312.1|8309.3|306
1636514400000|2021-11-10 03:20:00|8315|8312.2|8316.2|8313.4|8318.1|8315.3|8314.4|8311.6|270
1636514700000|2021-11-10 03:25:00|8316.6|8313.8|8316.4|8313.6|8318.1|8315.3|8315.1|8312.3|183
1636515000000|2021-11-10 03:30:00|8316.1|8313.3|8318.8|8316|8320.7|8317.9|8315|8312.2|333
1636515300000|2021-11-10 03:35:00|8319.1|8316.3|8317|8314.2|8322.7|8319.9|8316.9|8314.1|377
1636515600000|2021-11-10 03:40:00|8316.9|8314.1|8311.3|8308.5|8318.6|8315.8|8310.3|8307.5|237
1636515900000|2021-11-10 03:45:00|8311.1|8308.3|8315|8312.2|8319.3|8316.5|8310.6|8307.8|295
1636516200000|2021-11-10 03:50:00|8314.6|8311.8|8313|8310.2|8315.9|8313.1|8311.6|8308.8|131
1636516500000|2021-11-10 03:55:00|8313.1|8310.3|8312.6|8309.8|8317|8314.2|8312.2|8309.4|138
1636516800000|2021-11-10 04:00:00|8314|8311.2|8312.2|8309.4|8314.6|8311.8|8311.9|8309.1|146
1636517100000|2021-11-10 04:05:00|8312.6|8309.8|8311.2|8308.4|8313.6|8310.8|8310.9|8308.1|162
1636517400000|2021-11-10 04:10:00|8312.2|8309.4|8311.5|8308.7|8312.5|8309.7|8309.5|8306.7|230
1636517700000|2021-11-10 04:15:00|8311.2|8308.4|8310|8307.2|8312.5|8309.7|8309.5|8306.7|144
1636518000000|2021-11-10 04:20:00|8310.4|8307.6|8312.9|8310.1|8315.2|8312.4|8306.2|8303.4|269
1636518300000|2021-11-10 04:25:00|8312.5|8309.7|8311.8|8309|8313.9|8311.1|8310.7|8307.9|137
1636518600000|2021-11-10 04:30:00|8311.7|8308.9|8309|8306.2|8312.5|8309.7|8308.5|8305.7|172
1636518900000|2021-11-10 04:35:00|8308.8|8306|8304.8|8302|8309.8|8307|8303.4|8300.6|195
1636519200000|2021-11-10 04:40:00|8305.4|8302.6|8304.8|8302|8306.4|8303.6|8303.4|8300.6|139
1636519500000|2021-11-10 04:45:00|8305.2|8302.4|8309.3|8306.5|8310.2|8307.4|8304.4|8301.6|223
1636519800000|2021-11-10 04:50:00|8308.8|8306|8307.8|8305|8309.8|8307|8305.8|8303|186
1636520100000|2021-11-10 04:55:00|8307.4|8304.6|8310.4|8307.6|8310.4|8307.6|8304.9|8302.1|183
1636520400000|2021-11-10 05:00:00|8311.9|8309.1|8302|8299.2|8313.4|8310.6|8300.6|8297.8|285
1636520700000|2021-11-10 05:05:00|8302.5|8299.7|8302.7|8299.9|8306.8|8304|8302|8299.2|187
1636521000000|2021-11-10 05:10:00|8303.7|8300.9|8303.7|8300.9|8304.7|8301.9|8301.8|8299|89
1636521300000|2021-11-10 05:15:00|8303.3|8300.5|8302.3|8299.5|8306.9|8304.1|8301|8298.2|262
1636521600000|2021-11-10 05:20:00|8301.9|8299.1|8307.6|8304.8|8308.6|8305.8|8301.9|8299.1|193
1636521900000|2021-11-10 05:25:00|8307.9|8305.1|8304.9|8302.1|8308.3|8305.5|8304.8|8302|145
1636522200000|2021-11-10 05:30:00|8304.4|8301.6|8308.9|8306.1|8315.7|8312.9|8302|8299.2|536
1636522500000|2021-11-10 05:35:00|8308.7|8305.9|8309.6|8306.8|8311.7|8308.9|8305.9|8303.1|200
1636522800000|2021-11-10 05:40:00|8309.7|8306.9|8321.6|8318.8|8324.2|8321.4|8309.7|8306.9|784
1636523100000|2021-11-10 05:45:00|8321.2|8318.4|8325.6|8322.8|8330.8|8328|8316.7|8313.9|786
1636523400000|2021-11-10 05:50:00|8325.2|8322.4|8321.7|8318.9|8330.2|8327.4|8320.8|8318|409
1636523700000|2021-11-10 05:55:00|8321.5|8318.7|8325.6|8322.8|8326.8|8324|8320.8|8318|221
1636524000000|2021-11-10 06:00:00|8325.5|8322.7|8325.5|8322.7|8326.5|8323.7|8319.1|8316.3|313
1636524300000|2021-11-10 06:05:00|8325|8322.2|8324.2|8321.4|8325.9|8323.1|8319.9|8317.1|475
1636524600000|2021-11-10 06:10:00|8323.9|8321.1|8318.8|8316|8324.6|8321.8|8315.6|8312.8|491
1636524900000|2021-11-10 06:15:00|8319.2|8316.4|8327.2|8324.4|8327.2|8324.4|8318.6|8315.8|523
1636525200000|2021-11-10 06:20:00|8326.7|8323.9|8325.8|8323|8327.8|8325|8324.2|8321.4|276
1636525500000|2021-11-10 06:25:00|8325.3|8322.5|8332.7|8329.9|8334.8|8332|8324.5|8321.7|526
1636525800000|2021-11-10 06:30:00|8332.2|8329.4|8330.5|8327.7|8333.8|8331|8326.6|8323.8|409
1636526100000|2021-11-10 06:35:00|8330.6|8327.8|8332.4|8329.6|8334.4|8331.6|8329.1|8326.3|205
1636526400000|2021-11-10 06:40:00|8332.2|8329.4|8332.1|8329.3|8339.7|8336.9|8331.4|8328.6|573
1636526700000|2021-11-10 06:45:00|8332.4|8329.6|8335.2|8332.4|8335.8|8333|8330.4|8327.6|402
1636527000000|2021-11-10 06:50:00|8335.3|8332.5|8324.9|8322.1|8337.1|8334.3|8323.9|8321.1|515
1636527300000|2021-11-10 06:55:00|8324.8|8322|8326.9|8324.1|8330.1|8327.3|8323.6|8320.8|249
1636527600000|2021-11-10 07:00:00|8327.4|8324.6|8327|8324.2|8329.1|8326.3|8322.4|8319.6|423
1636527900000|2021-11-10 07:05:00|8328|8325.2|8338.4|8335.6|8338.9|8336.1|8328|8325.2|307
1636528200000|2021-11-10 07:10:00|8337.4|8334.6|8331.1|8328.3|8339|8336.2|8330|8327.2|300
1636528500000|2021-11-10 07:15:00|8331.6|8328.8|8328.3|8325.5|8332|8329.2|8326.9|8324.1|331
1636528800000|2021-11-10 07:20:00|8328.5|8325.7|8325.1|8322.3|8329.8|8327|8323.3|8320.5|392
1636529100000|2021-11-10 07:25:00|8325.6|8322.8|8322.4|8319.6|8326.1|8323.3|8318.3|8315.5|435
1636529400000|2021-11-10 07:30:00|8322.3|8319.5|8318.8|8316|8322.4|8319.6|8315.5|8312.7|940
1636529700000|2021-11-10 07:35:00|8319|8316.2|8320.8|8318|8323.7|8320.9|8317.3|8314.5|409
1636530000000|2021-11-10 07:40:00|8320.4|8317.6|8312.1|8309.3|8320.8|8318|8311.5|8308.7|993
1636530300000|2021-11-10 07:45:00|8312.6|8309.8|8315.1|8312.3|8317.7|8314.9|8307|8304.2|665
1636530600000|2021-11-10 07:50:00|8316.1|8313.3|8308.8|8306|8316.7|8313.9|8307.2|8304.4|617
1636530900000|2021-11-10 07:55:00|8308.7|8305.9|8311|8308.2|8311.7|8308.9|8306.1|8303.3|1227
1636531200000|2021-11-10 08:00:00|8311.5|8308.7|8311.3|8308.5|8331.2|8328.4|8309.7|8306.9|2006
1636531500000|2021-11-10 08:05:00|8311.7|8308.9|8326.3|8323.5|8328.6|8325.8|8311.7|8308.9|1055
1636531800000|2021-11-10 08:10:00|8326.6|8323.8|8320.1|8317.3|8333.2|8329.5|8319.8|8317|801
1636532100000|2021-11-10 08:15:00|8320.3|8317.5|8327.2|8324.4|8331.6|8328.8|8320.1|8317.3|670
1636532400000|2021-11-10 08:20:00|8327.6|8324.8|8329.5|8326.7|8332.9|8330.1|8324.2|8321.4|811
1636532700000|2021-11-10 08:25:00|8330.5|8327.7|8330.8|8328|8334.2|8331.4|8324.6|8321.8|1416
1636533000000|2021-11-10 08:30:00|8330.2|8327.4|8311.2|8308.4|8330.8|8328|8310.8|8308|1510
1636533300000|2021-11-10 08:35:00|8311.8|8309|8318.3|8315.5|8327.3|8324.5|8308.8|8306|1148
1636533600000|2021-11-10 08:40:00|8317.8|8315|8314.4|8311.6|8318.3|8315.5|8306.6|8303.8|1316
1636533900000|2021-11-10 08:45:00|8314|8311.2|8317.9|8315.1|8320.1|8317.3|8309.6|8306.8|772
1636534200000|2021-11-10 08:50:00|8317.2|8314.4|8312.9|8310.1|8317.2|8314.4|8309.9|8307.1|473
1636534500000|2021-11-10 08:55:00|8312.2|8309.4|8301.2|8298.4|8315.5|8312.7|8300.8|8298|822
1636534800000|2021-11-10 09:00:00|8302.2|8299.4|8293.8|8291|8303.8|8301|8290.4|8287.6|1800
1636535100000|2021-11-10 09:05:00|8293.4|8290.6|8298.3|8295.5|8302.3|8299.5|8291.2|8288.4|835
1636535400000|2021-11-10 09:10:00|8297.7|8294.9|8296.7|8293.9|8299.7|8296.9|8290.4|8287.6|1268
1636535700000|2021-11-10 09:15:00|8296.8|8294|8280.8|8278|8297.7|8294.9|8277.1|8274.3|1892
1636536000000|2021-11-10 09:20:00|8280.9|8278.1|8266.7|8263.9|8282.3|8279.5|8262.1|8259.3|2962
1636536300000|2021-11-10 09:25:00|8266.2|8263.4|8259.8|8257|8275.1|8272.3|8259.3|8256.5|2095
1636536600000|2021-11-10 09:30:00|8259.3|8256.5|8270.2|8267.4|8271.2|8268.4|8253|8250.2|1911
1636536900000|2021-11-10 09:35:00|8269.6|8266.8|8267.2|8264.4|8279.1|8276.3|8263.8|8261|1910
1636537200000|2021-11-10 09:40:00|8267.3|8264.5|8256.2|8253.4|8267.8|8265|8255.5|8252.7|851
1636537500000|2021-11-10 09:45:00|8255.7|8252.9|8257.1|8254.3|8265.5|8262.7|8250.8|8248|1135
1636537800000|2021-11-10 09:50:00|8257.5|8254.7|8268.1|8265.3|8268.8|8266|8254.1|8251.3|1157
1636538100000|2021-11-10 09:55:00|8267.8|8265|8270.4|8267.6|8277.4|8274.6|8266.5|8263.7|1012
1636538400000|2021-11-10 10:00:00|8270.2|8267.4|8280.2|8277.4|8282|8279.2|8267.9|8265.1|1090
1636538700000|2021-11-10 10:05:00|8280.7|8277.9|8271|8268.2|8284.7|8281.9|8270|8267.2|734
1636539000000|2021-11-10 10:10:00|8271.6|8268.8|8266.6|8263.8|8273|8270.2|8264|8261.2|618
1636539300000|2021-11-10 10:15:00|8266.4|8263.6|8277.8|8275|8278.8|8276|8266.4|8263.6|727
1636539600000|2021-11-10 10:20:00|8277.2|8274.4|8278.2|8275.4|8281.2|8278.4|8274.4|8271.6|538
1636539900000|2021-11-10 10:25:00|8277.9|8275.1|8271.4|8268.6|8278.8|8276|8271.4|8268.6|360
1636540200000|2021-11-10 10:30:00|8271.9|8269.1|8273.4|8270.6|8279.4|8276.6|8270.4|8267.6|400
1636540500000|2021-11-10 10:35:00|8273.1|8270.3|8252|8249.2|8273.1|8270.3|8250.6|8247.8|1107
1636540800000|2021-11-10 10:40:00|8251.7|8248.9|8258.2|8255.4|8258.2|8255.4|8248.4|8245.6|913
1636541100000|2021-11-10 10:45:00|8257.7|8254.9|8258.1|8255.3|8260.6|8257.8|8251.2|8248.4|643
1636541400000|2021-11-10 10:50:00|8258|8255.2|8262.8|8260|8264.3|8261.5|8253.8|8251|639
1636541700000|2021-11-10 10:55:00|8262.7|8259.9|8262.3|8259.5|8262.9|8260.1|8256.9|8254.1|406
1636542000000|2021-11-10 11:00:00|8262.2|8259.4|8261.9|8259.1|8263.3|8260.5|8255.7|8252.9|538
1636542300000|2021-11-10 11:05:00|8262.3|8259.5|8264.6|8261.8|8265.8|8263|8254.7|8251.9|589
1636542600000|2021-11-10 11:10:00|8264.9|8262.1|8263.3|8260.5|8267|8264.2|8261.3|8258.5|384
1636542900000|2021-11-10 11:15:00|8262.9|8260.1|8269.4|8266.6|8273.7|8270.9|8261.9|8259.1|878
1636543200000|2021-11-10 11:20:00|8269.5|8266.7|8263.8|8261|8270.4|8267.6|8259|8256.2|522
1636543500000|2021-11-10 11:25:00|8263.3|8260.5|8269.7|8266.9|8271.2|8268.4|8261.3|8258.5|558
1636543800000|2021-11-10 11:30:00|8269.6|8266.8|8273.6|8270.8|8274.9|8272.1|8267.2|8264.4|461
1636544100000|2021-11-10 11:35:00|8273.2|8270.4|8271.5|8268.7|8277.6|8274.8|8268.5|8265.7|597
1636544400000|2021-11-10 11:40:00|8271.3|8268.5|8275.5|8272.7|8276.2|8273.4|8268.9|8266.1|524
1636544700000|2021-11-10 11:45:00|8275.4|8272.6|8270.9|8268.1|8277.1|8274.3|8270.5|8267.7|435
1636545000000|2021-11-10 11:50:00|8270.6|8267.8|8263.9|8261.1|8272.5|8269.7|8262.9|8260.1|848
1636545300000|2021-11-10 11:55:00|8264.4|8261.6|8265.9|8263.1|8267.9|8265.1|8262.9|8260.1|314
1636545600000|2021-11-10 12:00:00|8266.1|8263.3|8257.5|8254.7|8267.9|8265.1|8253.5|8250.7|749
1636545900000|2021-11-10 12:05:00|8256.8|8254|8254.8|8252|8259.5|8256.7|8254.5|8251.7|410
1636546200000|2021-11-10 12:10:00|8255.4|8252.6|8247.9|8245.1|8260.9|8258.1|8247.6|8244.8|1002
1636546500000|2021-11-10 12:15:00|8247.6|8244.8|8227.9|8225.1|8248.6|8245.8|8222.7|8219.9|3195
1636546800000|2021-11-10 12:20:00|8227.8|8225|8234.1|8231.3|8240.2|8237.4|8227.3|8224.5|1154
1636547100000|2021-11-10 12:25:00|8234.8|8232|8238.1|8235.3|8240.1|8237.3|8232.8|8230|585
1636547400000|2021-11-10 12:30:00|8238.3|8235.5|8246.1|8243.3|8247.7|8244.9|8237.1|8234.3|800
1636547700000|2021-11-10 12:35:00|8246.5|8243.7|8263.3|8260.5|8263.7|8260.9|8246.5|8243.7|2711
1636548000000|2021-11-10 12:40:00|8264.7|8261.9|8259.4|8256.6|8265.3|8262.5|8258.1|8255.3|612
1636548300000|2021-11-10 12:45:00|8259.6|8256.8|8258.4|8255.6|8262.6|8259.8|8256.4|8253.6|528
1636548600000|2021-11-10 12:50:00|8258.1|8255.3|8261.2|8258.4|8262.3|8259.5|8251.3|8248.5|662
1636548900000|2021-11-10 12:55:00|8261|8258.2|8257.5|8254.7|8261.5|8258.7|8250.4|8247.6|429
1636549200000|2021-11-10 13:00:00|8257.6|8254.8|8254.8|8252|8270.9|8268.1|8248.8|8246|1976
1636549500000|2021-11-10 13:05:00|8254.5|8251.7|8262.4|8259.6|8264.7|8261.9|8250.6|8247.8|886
1636549800000|2021-11-10 13:10:00|8263|8260.2|8258.3|8255.5|8264.4|8261.6|8252.3|8249.5|877
1636550100000|2021-11-10 13:15:00|8258|8255.2|8269.9|8267.1|8269.9|8267.1|8253.7|8250.9|1000
1636550400000|2021-11-10 13:20:00|8270.8|8268|8268.2|8265.4|8271.6|8268.8|8257.3|8254.5|1532
1636550700000|2021-11-10 13:25:00|8267.8|8265|8282.3|8279.5|8285.8|8283|8266.8|8264|2614
1636551000000|2021-11-10 13:30:00|8281.9|8279.1|8292.6|8289.8|8296.6|8293.8|8270.2|8267.4|3004
1636551300000|2021-11-10 13:35:00|8293.3|8290.5|8293.5|8290.7|8303.2|8300.4|8287|8284.2|3132
1636551600000|2021-11-10 13:40:00|8293.6|8290.8|8302.3|8299.5|8311|8308.2|8292.6|8289.8|2789
1636551900000|2021-11-10 13:45:00|8302.7|8299.9|8317.2|8314.4|8324.4|8321.6|8301.8|8299|4061
1636552200000|2021-11-10 13:50:00|8317.6|8314.8|8319.4|8316.6|8321.1|8318.3|8313.7|8310.9|1599
1636552500000|2021-11-10 13:55:00|8320|8317.2|8324.9|8322.1|8328.5|8325.7|8319.4|8316.6|2668
1636552800000|2021-11-10 14:00:00|8325.9|8323.1|8311.9|8309.1|8327.1|8324.3|8297.6|8294.8|4415
1636553100000|2021-11-10 14:05:00|8311.8|8309|8291.7|8288.9|8314.4|8311.6|8287.1|8284.3|4550
1636553400000|2021-11-10 14:10:00|8291.4|8288.6|8279.5|8276.7|8291.7|8288.9|8277.5|8274.7|2586
1636553700000|2021-11-10 14:15:00|8279.9|8277.1|8288.2|8285.4|8296.8|8294|8279.1|8276.3|2468
1636554000000|2021-11-10 14:20:00|8287.8|8285|8285.6|8282.8|8288|8285.2|8272.1|8269.3|2756
1636554300000|2021-11-10 14:25:00|8285.3|8282.5|8279.4|8276.6|8294|8291.2|8278.4|8275.6|4019
1636554600000|2021-11-10 14:30:00|8279.8|8277|8301.3|8298.5|8302.7|8299.9|8276.8|8274|2897
1636554900000|2021-11-10 14:35:00|8301.7|8298.9|8289.8|8287|8307|8304.2|8267.3|8264.5|5759
1636555200000|2021-11-10 14:40:00|8290.1|8287.3|8307.1|8304.3|8309.1|8306.3|8281.4|8278.6|3749
1636555500000|2021-11-10 14:45:00|8306.9|8304.1|8312.1|8309.3|8312.7|8309.9|8297|8294.2|2671
1636555800000|2021-11-10 14:50:00|8311.7|8308.9|8292.4|8289.6|8312.7|8309.9|8291.4|8288.6|2409
1636556100000|2021-11-10 14:55:00|8292.8|8290|8286.6|8283.8|8301.7|8298.9|8285.2|8282.4|2383
1636556400000|2021-11-10 15:00:00|8287.2|8284.4|8276.4|8273.6|8289.1|8286.3|8268.8|8266|2769
1636556700000|2021-11-10 15:05:00|8277.1|8274.3|8265.9|8263.1|8277.7|8274.9|8258.5|8255.7|2373
1636557000000|2021-11-10 15:10:00|8266|8263.2|8267.4|8264.6|8280|8277.2|8263.4|8260.6|2137
1636557300000|2021-11-10 15:15:00|8267.5|8264.7|8269.4|8266.6|8275.4|8272.6|8258.8|8256|2189
1636557600000|2021-11-10 15:20:00|8269.3|8266.5|8255.6|8252.8|8273.7|8270.9|8242.1|8238.6|3794
1636557900000|2021-11-10 15:25:00|8255.5|8252.7|8257.6|8254.8|8264.5|8261.7|8252.5|8249.7|2471
1636558200000|2021-11-10 15:30:00|8258|8255.2|8257|8254.2|8259.2|8256.4|8223|8220.2|10258
1636558500000|2021-11-10 15:35:00|8256.3|8253.5|8251.9|8249.1|8272.8|8270|8242.8|8240|4675
1636558800000|2021-11-10 15:40:00|8251.7|8248.9|8241.8|8239|8251.7|8248.9|8231.2|8228.4|3611
1636559100000|2021-11-10 15:45:00|8242.8|8240|8226.1|8223.3|8252.7|8249.9|8223.1|8220.3|4126
1636559400000|2021-11-10 15:50:00|8227.1|8224.3|8210.3|8207.5|8230.2|8227.4|8207|8204.2|9125
1636559700000|2021-11-10 15:55:00|8210.1|8207.3|8157.6|8154.8|8210.1|8207.3|8143.3|8140.5|10556
1636560000000|2021-11-10 16:00:00|8158.3|8155.5|8183.8|8181|8188|8185.2|8141.9|8139.1|11030
1636560300000|2021-11-10 16:05:00|8183.4|8180.6|8150.5|8147.7|8184.1|8181.3|8146|8143.2|6113
1636560600000|2021-11-10 16:10:00|8150.8|8148|8179.8|8177|8180.8|8178|8145.8|8143|5226
1636560900000|2021-11-10 16:15:00|8180.1|8177.3|8168.3|8165.5|8186.5|8183.7|8166.3|8163.5|4074
1636561200000|2021-11-10 16:20:00|8168.4|8165.6|8181.6|8178.8|8186.2|8183.4|8161.5|8158.7|5254
1636561500000|2021-11-10 16:25:00|8181.2|8178.4|8179.8|8177|8194.6|8191.8|8177.1|8174.3|4591
1636561800000|2021-11-10 16:30:00|8179.2|8176.4|8154.5|8151.7|8182.2|8179.4|8136.9|8134.1|7884
1636562100000|2021-11-10 16:35:00|8154.6|8151.8|8144.8|8142|8164.5|8161.7|8133.6|8130.8|4672
1636562400000|2021-11-10 16:40:00|8143.8|8141|8136.7|8133.9|8150.5|8147.7|8130|8127.2|4255
1636562700000|2021-11-10 16:45:00|8136.3|8133.5|8140.3|8137.5|8140.7|8137.9|8107.2|8104.4|6055
1636563000000|2021-11-10 16:50:00|8139.9|8137.1|8126.8|8124|8147.7|8144.9|8122.8|8120|4213
1636563300000|2021-11-10 16:55:00|8127.4|8124.6|8111.8|8109|8131.7|8128.9|8111.7|8108.9|2533
1636563600000|2021-11-10 17:00:00|8111.7|8108.9|8124.5|8121.7|8131.8|8129|8110.5|8107.7|3845
1636563900000|2021-11-10 17:05:00|8124.9|8122.1|8093.2|8090.4|8133.9|8131.1|8090.2|8087.4|7425
1636564200000|2021-11-10 17:10:00|8092.8|8090|8102.4|8099.6|8115.4|8112.6|8089.5|8086.7|5503
1636564500000|2021-11-10 17:15:00|8102.9|8100.1|8094.9|8092.1|8113.5|8110.7|8084.9|8082.1|4650
1636564800000|2021-11-10 17:20:00|8094.5|8091.7|8068.1|8065.3|8094.5|8091.7|8064.4|8061.6|6369
1636565100000|2021-11-10 17:25:00|8067.7|8064.9|8059.3|8056.5|8072.4|8069.6|8058|8055.2|3595
1636565400000|2021-11-10 17:30:00|8059|8056.2|8062.6|8059.8|8069.3|8066.5|8044.8|8042|5642
1636565700000|2021-11-10 17:35:00|8062.3|8059.5|8065.7|8062.9|8074.6|8071.8|8060.3|8057.5|3736
1636566000000|2021-11-10 17:40:00|8065.3|8062.5|8065.7|8062.9|8080.3|8077.5|8062.7|8059.9|3467
1636566300000|2021-11-10 17:45:00|8066|8063.2|8060|8057.2|8076.3|8073.5|8058.7|8055.9|2360
1636566600000|2021-11-10 17:50:00|8059.7|8056.9|8072.9|8070.1|8076.3|8073.5|8057.7|8054.9|2293
1636566900000|2021-11-10 17:55:00|8073.3|8070.5|8057.2|8054.4|8075.7|8072.9|8057|8054.2|2374
1636567200000|2021-11-10 18:00:00|8056.6|8053.8|8043.6|8040.8|8059.2|8056.4|8042.1|8039.3|3592
1636567500000|2021-11-10 18:05:00|8044|8041.2|8056|8053.2|8069.6|8066.8|8043|8040.2|3447
1636567800000|2021-11-10 18:10:00|8056.4|8053.6|8064.3|8061.5|8075.4|8072.6|8051.6|8048.8|3270
1636568100000|2021-11-10 18:15:00|8063.8|8061|8051.7|8048.9|8066.3|8063.5|8045.7|8042.9|2394
1636568400000|2021-11-10 18:20:00|8051.9|8049.1|8074.3|8071.5|8077.3|8074.5|8049.7|8046.9|2790
1636568700000|2021-11-10 18:25:00|8074|8071.2|8097.7|8094.9|8099.6|8096.8|8072.6|8069.8|4836
1636569000000|2021-11-10 18:30:00|8098|8095.2|8082.7|8079.9|8101.3|8098.5|8081.3|8078.5|3082
1636569300000|2021-11-10 18:35:00|8082.6|8079.8|8074.7|8071.9|8088.6|8085.8|8073.2|8070.4|2024
1636569600000|2021-11-10 18:40:00|8074.1|8071.3|8066.7|8063.9|8082.2|8079.4|8063.7|8060.9|1987
1636569900000|2021-11-10 18:45:00|8067.1|8064.3|8067|8064.2|8069.1|8066.3|8055.8|8053|2521
1636570200000|2021-11-10 18:50:00|8066.7|8063.9|8053.2|8050.4|8068|8065.2|8051.8|8049|1816
1636570500000|2021-11-10 18:55:00|8052.9|8050.1|8053.4|8050.6|8065.4|8062.6|8051.2|8048.4|1548
1636570800000|2021-11-10 19:00:00|8054|8051.2|8070.1|8067.3|8070.1|8067.3|8051.2|8048.4|1944
1636571100000|2021-11-10 19:05:00|8069.5|8066.7|8076.6|8073.8|8077.5|8074.7|8062.5|8059.7|2189
1636571400000|2021-11-10 19:10:00|8076.7|8073.9|8069.9|8067.1|8076.9|8074.1|8066.3|8063.5|2053
1636571700000|2021-11-10 19:15:00|8069.5|8066.7|8083.5|8080.7|8087.5|8084.7|8067.2|8064.4|3544
1636572000000|2021-11-10 19:20:00|8083.6|8080.8|8083.6|8080.8|8099.7|8096.9|8079.2|8076.4|4822
1636572300000|2021-11-10 19:25:00|8083.2|8080.4|8025.8|8023|8084.2|8081.4|8024.5|8021.7|21602
1636572600000|2021-11-10 19:30:00|8027|8024.2|8009.5|8006.7|8029|8026.2|7999.8|7997|6936
1636572900000|2021-11-10 19:35:00|8010.1|8007.3|8011.7|8008.9|8017.7|8014.9|7985.3|7982.5|4766
1636573200000|2021-11-10 19:40:00|8012.1|8009.3|8003.1|8000.3|8017.3|8014.5|8002.7|7999.9|2039
1636573500000|2021-11-10 19:45:00|8002.7|7999.9|8016.1|8013.3|8020.7|8017.9|7999.7|7996.9|1396
1636573800000|2021-11-10 19:50:00|8015.7|8012.9|8020.7|8017.9|8022.1|8019.3|8013.5|8010.7|901
1636574100000|2021-11-10 19:55:00|8020.6|8017.8|8020.2|8017.4|8023.3|8020.5|8013.9|8011.1|1158
1636574400000|2021-11-10 20:00:00|8020.3|8017.5|8015.9|8013.1|8021.4|8018.6|8009.1|8006.3|843
1636574700000|2021-11-10 20:05:00|8016|8013.2|8012.8|8010|8021.3|8018.5|8012.2|8009.4|821
1636575000000|2021-11-10 20:10:00|8013.8|8011|8018.8|8016|8019.6|8016.8|8011.2|8008.4|1040
1636575300000|2021-11-10 20:15:00|8018.4|8015.6|8017.8|8015|8023.8|8021|8012.2|8009.4|1107
1636575600000|2021-11-10 20:20:00|8017.4|8014.6|8021.7|8018.9|8023.8|8021|8017.4|8014.6|476
1636575900000|2021-11-10 20:25:00|8022.1|8019.3|8030.7|8027.9|8033.4|8030.6|8021.7|8018.9|958
1636576200000|2021-11-10 20:30:00|8031.2|8028.4|8029|8026.2|8034.5|8031.7|8025.3|8022.5|741
1636576500000|2021-11-10 20:35:00|8029.3|8026.5|8028.7|8025.9|8031|8028.2|8026.3|8023.5|433
1636576800000|2021-11-10 20:40:00|8028.3|8025.5|8026.1|8023.3|8032.2|8029.4|8026.1|8023.3|544
1636577100000|2021-11-10 20:45:00|8026.5|8023.7|8023.8|8021|8031.4|8028.6|8022.8|8020|631
1636577400000|2021-11-10 20:50:00|8024.1|8021.3|8035.3|8032.5|8035.7|8032.9|8024.1|8021.3|826
1636577700000|2021-11-10 20:55:00|8035.7|8032.9|8037.3|8034.5|8039.3|8036.5|8033.7|8030.9|926
1636578000000|2021-11-10 21:00:00|8037.1|8034.3|8028|8025.2|8038|8035.2|8028|8025.2|488
1636578300000|2021-11-10 21:05:00|8029|8026.2|8033.2|8030.4|8034.9|8032.1|8027|8024.2|536
1636578600000|2021-11-10 21:10:00|8033.1|8030.3|8033.2|8030.4|8034.2|8031.4|8032.2|8029.4|146
1636578900000|2021-11-10 21:15:00|8032.3|8029.5|8032.4|8029.6|8034.5|8031.7|8029.6|8026.8|150
1636579200000|2021-11-10 21:20:00|8033.2|8030.4|8033.4|8030.6|8035.9|8033.1|8030.8|8028|318
1636579500000|2021-11-10 21:25:00|8033|8030.2|8028.2|8025.4|8034|8031.2|8027.2|8024.4|349
1636579800000|2021-11-10 21:30:00|8027.8|8025|8029.6|8026.8|8031.6|8028.8|8025.8|8023|320
1636580100000|2021-11-10 21:35:00|8029.9|8027.1|8020.6|8017.8|8030.6|8027.8|8020.6|8017.8|289
1636580400000|2021-11-10 21:40:00|8021|8018.2|8026.9|8024.1|8028.6|8025.8|8020.6|8017.8|277
1636580700000|2021-11-10 21:45:00|8026.7|8023.9|8019.6|8016.8|8026.7|8023.9|8015.2|8012.4|261
1636581000000|2021-11-10 21:50:00|8019.1|8016.3|8027|8024.2|8030|8027.2|8019.1|8016.3|310
1636581300000|2021-11-10 21:55:00|8027.1|8024.3|8029.9|8027.1|8032.3|8029.5|8023.7|8020.9|479
1636585200000|2021-11-10 23:00:00|8044.8|8042|8052.2|8049.4|8052.2|8049.4|8039.5|8036.7|600
1636585500000|2021-11-10 23:05:00|8052.1|8049.3|8048.6|8045.8|8052.1|8049.3|8043.8|8041|271
1636585800000|2021-11-10 23:10:00|8048.5|8045.7|8050.2|8047.4|8051.2|8048.4|8047.6|8044.4|100
1636586100000|2021-11-10 23:15:00|8050.1|8047.3|8054.7|8051.9|8056.1|8053.3|8050.1|8047.3|201
1636586400000|2021-11-10 23:20:00|8055.1|8052.3|8057.9|8055.1|8059.5|8056.7|8052.2|8049.4|230
1636586700000|2021-11-10 23:25:00|8056.9|8054.1|8058.1|8055.3|8058.1|8055.3|8051.9|8049.1|162
1636587000000|2021-11-10 23:30:00|8058.5|8055.7|8060.8|8058|8064.9|8062.1|8058.1|8055.3|300
1636587300000|2021-11-10 23:35:00|8060.9|8058.1|8054.6|8051.8|8061.1|8058.3|8054.6|8051.8|129
1636587600000|2021-11-10 23:40:00|8055|8052.2|8055.5|8052.7|8058.4|8055.6|8054.9|8052.1|210
1636587900000|2021-11-10 23:45:00|8055.4|8052.6|8053.8|8051|8055.5|8052.7|8052.5|8049.7|62
1636588200000|2021-11-10 23:50:00|8054.1|8051.3|8053.8|8051|8057|8054.2|8053.8|8051|70
1636588500000|2021-11-10 23:55:00|8053.6|8050.8|8055|8052.2|8055.7|8052.9|8049.7|8046.9|144
1636588800000|2021-11-11 00:00:00|8055.5|8052.7|8055.8|8053|8063.8|8061|8055|8052.2|246
1636589100000|2021-11-11 00:05:00|8056|8053.2|8058.7|8055.9|8060.1|8057.3|8054.6|8051.8|141
1636589400000|2021-11-11 00:10:00|8058.8|8056|8066.3|8063.5|8066.3|8063.5|8058.5|8055.7|234
1636589700000|2021-11-11 00:15:00|8065.8|8063|8063.8|8061|8067.4|8064.6|8062.4|8059.6|123
1636590000000|2021-11-11 00:20:00|8063.4|8060.6|8059.9|8057.1|8064.8|8062|8056.9|8054.1|135
1636590300000|2021-11-11 00:25:00|8060|8057.2|8061.3|8058.5|8062.7|8059.9|8060|8057.2|150
1636590600000|2021-11-11 00:30:00|8060.3|8057.5|8060.7|8057.9|8061.3|8058.5|8060.3|8057.5|68
1636590900000|2021-11-11 00:35:00|8060.8|8058|8057.3|8054.5|8061.3|8058.5|8057.3|8054.5|52
1636591200000|2021-11-11 00:40:00|8057.2|8054.4|8056.6|8053.8|8057.3|8054.5|8055.1|8052.3|124
1636591500000|2021-11-11 00:45:00|8056.1|8053.3|8060.8|8058|8060.9|8058.1|8055.7|8052.9|71
1636591800000|2021-11-11 00:50:00|8060.4|8057.6|8060.6|8057.8|8062.3|8059.5|8059.9|8057.1|70
1636592100000|2021-11-11 00:55:00|8060.8|8058|8058.9|8056.1|8062|8059.2|8058.9|8056.1|71
1636592400000|2021-11-11 01:00:00|8059|8056.2|8052.3|8049.5|8072.9|8070.1|8045|8042.2|1816
1636592700000|2021-11-11 01:05:00|8052.2|8049.4|8041.2|8038.4|8052.2|8049.4|8032.2|8029.4|1123
1636593000000|2021-11-11 01:10:00|8040.8|8038|8033.8|8031|8052.6|8049.8|8030.8|8028|879
1636593300000|2021-11-11 01:15:00|8033.6|8030.8|8040.8|8038|8042.8|8040|8032.4|8029.6|575
1636593600000|2021-11-11 01:20:00|8041.6|8038.8|8048.6|8045.8|8052.1|8049.3|8040.2|8037.4|492
1636593900000|2021-11-11 01:25:00|8049.2|8046.4|8075.4|8072.6|8076.9|8074.1|8047.2|8044.4|1098
1636594200000|2021-11-11 01:30:00|8074.9|8072.1|8076.7|8073.9|8079.7|8076.9|8070.7|8067.9|598
1636594500000|2021-11-11 01:35:00|8076.8|8074|8066.2|8063.4|8086.7|8083.9|8065.3|8062.5|1192
1636594800000|2021-11-11 01:40:00|8065.7|8062.9|8046.9|8044.1|8065.7|8062.9|8044.3|8041.5|819
1636595100000|2021-11-11 01:45:00|8046.4|8043.6|8052.5|8049.7|8055.8|8053|8038.5|8035.7|697
1636595400000|2021-11-11 01:50:00|8053.7|8051.2|8053.4|8050.6|8057.5|8054.7|8051.5|8048.7|300
1636595700000|2021-11-11 01:55:00|8052.5|8049.7|8035.7|8032.9|8054.5|8051.7|8034.2|8031.4|722
1636596000000|2021-11-11 02:00:00|8035.6|8032.8|8040.4|8037.6|8044.4|8041.6|8033.4|8030.6|407
1636596300000|2021-11-11 02:05:00|8040.9|8038.1|8037.7|8034.9|8044.4|8041.6|8033.9|8031.1|372
1636596600000|2021-11-11 02:10:00|8038|8035.2|8045.6|8042.8|8047|8044.2|8032.6|8029.8|581
1636596900000|2021-11-11 02:15:00|8045.5|8042.7|8060|8057.2|8062.6|8059.8|8045.4|8042.6|662
1636597200000|2021-11-11 02:20:00|8059|8056.2|8056.1|8053.3|8063.1|8060.3|8055|8052.2|248
1636597500000|2021-11-11 02:25:00|8056.5|8053.7|8056.6|8053.8|8061.6|8058.8|8055|8052.2|125
1636597800000|2021-11-11 02:30:00|8056.5|8053.7|8049.6|8046.8|8059.6|8056.8|8047.6|8044.8|511
1636598100000|2021-11-11 02:35:00|8049.5|8046.7|8051.6|8048.8|8057.6|8054.8|8043.5|8040.7|398
1636598400000|2021-11-11 02:40:00|8051.8|8049|8047.4|8044.6|8053.4|8050.6|8045.6|8042.8|238
1636598700000|2021-11-11 02:45:00|8046.9|8044.1|8042.5|8039.7|8053|8050.2|8042.5|8039.7|246
1636599000000|2021-11-11 02:50:00|8042.9|8040.1|8056.5|8053.7|8057.5|8054.7|8042.5|8039.7|264
1636599300000|2021-11-11 02:55:00|8056.4|8053.6|8061.4|8058.6|8061.9|8059.1|8048.3|8045.5|442
1636599600000|2021-11-11 03:00:00|8061.3|8058.5|8060.9|8058.1|8062.9|8060.1|8057.8|8055|217
1636599900000|2021-11-11 03:05:00|8061.3|8058.5|8042.2|8039.4|8062.3|8059.5|8041.9|8039.1|590
1636600200000|2021-11-11 03:10:00|8042.4|8039.6|8039|8036.2|8044.8|8042|8036.2|8033.4|402
1636600500000|2021-11-11 03:15:00|8039.5|8036.7|8045.8|8043|8046.3|8043.5|8039|8036.2|143
1636600800000|2021-11-11 03:20:00|8046.4|8043.6|8048.7|8045.9|8052.2|8049.4|8046.2|8043.4|238
1636601100000|2021-11-11 03:25:00|8048.2|8045.4|8048.3|8045.5|8048.8|8046|8044.8|8042|124
1636601400000|2021-11-11 03:30:00|8047.4|8044.6|8049.2|8046.4|8052.8|8050|8043.3|8040.5|284
1636601700000|2021-11-11 03:35:00|8049.3|8046.5|8054.8|8052|8055.8|8053|8049.3|8046.5|130
1636602000000|2021-11-11 03:40:00|8054.6|8051.8|8050.7|8047.9|8054.6|8051.8|8050.7|8047.9|72
1636602300000|2021-11-11 03:45:00|8051.7|8048.9|8050.3|8047.5|8051.9|8049.1|8049.3|8046.5|67
1636602600000|2021-11-11 03:50:00|8050.7|8047.9|8047.3|8044.5|8052.2|8049.4|8046.3|8043.5|113
1636602900000|2021-11-11 03:55:00|8047.2|8044.4|8045.3|8042.5|8047.3|8044.5|8044.3|8041.5|91
1636603200000|2021-11-11 04:00:00|8045.2|8042.4|8047.7|8044.9|8051.1|8048.3|8042.9|8040.1|164
1636603500000|2021-11-11 04:05:00|8047.3|8044.5|8048.2|8045.4|8048.3|8045.5|8046.7|8043.9|19
1636603800000|2021-11-11 04:10:00|8048.1|8045.3|8054|8051.2|8054|8051.2|8046.3|8043.5|74
1636604100000|2021-11-11 04:15:00|8054.2|8051.4|8049.3|8046.5|8054.3|8051.5|8048.1|8044.9|154
1636604400000|2021-11-11 04:20:00|8049.6|8046.8|8051.2|8048.4|8053.9|8051.1|8049|8046.2|88
1636604700000|2021-11-11 04:25:00|8051.4|8048.6|8047.2|8044.4|8051.9|8049.1|8045.2|8042.4|119
1636605000000|2021-11-11 04:30:00|8047.1|8044.3|8046.1|8043.3|8049.2|8046.4|8046.1|8043.3|75
1636605300000|2021-11-11 04:35:00|8045.7|8042.9|8047.2|8044.4|8047.2|8044.4|8044.2|8041.4|59
1636605600000|2021-11-11 04:40:00|8047.6|8044.8|8048.2|8045.4|8049.2|8046.4|8047.6|8044.8|36
1636605900000|2021-11-11 04:45:00|8047.8|8045|8051.2|8048.4|8052.6|8049.8|8047.6|8044.8|53
1636606200000|2021-11-11 04:50:00|8051.3|8048.5|8050|8047.2|8051.7|8048.9|8049.2|8046.4|36
1636606500000|2021-11-11 04:55:00|8049.9|8047.1|8054.1|8051.3|8054.1|8051.3|8048.6|8045.8|76
1636606800000|2021-11-11 05:00:00|8054|8051.2|8057.2|8054.4|8059.1|8056.3|8052.5|8049.7|410
1636607100000|2021-11-11 05:05:00|8057.1|8054.3|8057.2|8054.4|8058.2|8055.4|8054.3|8051.5|200
1636607400000|2021-11-11 05:10:00|8056.7|8053.9|8061.1|8058.3|8064.5|8061.7|8056.7|8053.9|247
1636607700000|2021-11-11 05:15:00|8060.7|8057.9|8063.1|8060.3|8063.1|8060.3|8060.7|8057.9|71
1636608000000|2021-11-11 05:20:00|8062.2|8059.4|8062.1|8059.3|8065.1|8062.3|8060.1|8057.3|125
1636608300000|2021-11-11 05:25:00|8062.2|8059.4|8062.3|8059.5|8063.1|8060.3|8061.2|8058.4|83
1636608600000|2021-11-11 05:30:00|8062.2|8059.4|8056|8053.2|8068.4|8065.6|8043.7|8040.9|778
1636608900000|2021-11-11 05:35:00|8055.9|8053.1|8053.7|8050.9|8062.5|8059.7|8051.6|8048.8|241
1636609200000|2021-11-11 05:40:00|8053.9|8051.1|8054.2|8051.4|8055.2|8052.4|8049.5|8046.7|281
1636609500000|2021-11-11 05:45:00|8054.7|8051.9|8053|8050.2|8060|8057.2|8052.9|8050.1|280
1636609800000|2021-11-11 05:50:00|8052|8049.2|8052.2|8049.4|8055.1|8052.3|8051|8048.2|121
1636610100000|2021-11-11 05:55:00|8053|8050.2|8051|8048.2|8054.2|8051.4|8046.7|8043.9|211
1636610400000|2021-11-11 06:00:00|8051.5|8048.7|8055.2|8052.4|8057.6|8054.8|8051|8048.2|250
1636610700000|2021-11-11 06:05:00|8055.5|8052.7|8050|8047.2|8058.2|8055.4|8048.4|8045.6|192
1636611000000|2021-11-11 06:10:00|8049.5|8046.7|8044.1|8041.3|8053.9|8051.1|8042.5|8039.7|428
1636611300000|2021-11-11 06:15:00|8044.5|8041.7|8044.1|8041.3|8046|8043.2|8042|8039.2|179
1636611600000|2021-11-11 06:20:00|8044.2|8041.4|8043.5|8040.7|8046.3|8043.5|8042.5|8039.7|142
1636611900000|2021-11-11 06:25:00|8043.1|8040.3|8039.5|8036.7|8044.1|8041.3|8037|8034.2|276
1636612200000|2021-11-11 06:30:00|8039.1|8036.3|8023.8|8021|8039.6|8036.8|8023.8|8021|887
1636612500000|2021-11-11 06:35:00|8023.5|8020.7|8036.4|8033.6|8036.8|8034|8023|8020.2|647
1636612800000|2021-11-11 06:40:00|8036.8|8034|8027|8024.2|8038.8|8036|8027|8024.2|372
1636613100000|2021-11-11 06:45:00|8027.4|8024.6|8035.6|8032.8|8044.4|8041.6|8027.4|8024.6|602
1636613400000|2021-11-11 06:50:00|8035.5|8032.7|8034|8031.2|8037.5|8034.7|8030.1|8027.3|270
1636613700000|2021-11-11 06:55:00|8034.1|8031.3|8032.6|8029.8|8036|8033.2|8029.1|8026.3|168
1636614000000|2021-11-11 07:00:00|8032.1|8029.3|8032.5|8029.7|8037.6|8034.8|8029.6|8026.8|339
1636614300000|2021-11-11 07:05:00|8032.6|8029.8|8027.5|8024.7|8033.5|8030.7|8026.4|8023.6|219
1636614600000|2021-11-11 07:10:00|8027.1|8024.3|8027.9|8025.1|8028.7|8025.9|8023.3|8020.5|318
1636614900000|2021-11-11 07:15:00|8028.3|8025.5|8037.3|8034.5|8039.7|8036.9|8027.9|8025.1|396
1636615200000|2021-11-11 07:20:00|8037.4|8034.6|8051.3|8048.5|8053.3|8050.5|8036.9|8034.1|515
1636615500000|2021-11-11 07:25:00|8051.4|8048.6|8048.3|8045.5|8054.7|8051.9|8048.3|8045.5|330
1636615800000|2021-11-11 07:30:00|8048.8|8046|8050.4|8047.6|8053.7|8050.9|8046.9|8044.1|174
1636616100000|2021-11-11 07:35:00|8050.9|8048.1|8049.1|8046.3|8050.9|8048.1|8045.3|8042.5|206
1636616400000|2021-11-11 07:40:00|8049.3|8046.5|8044.4|8041.6|8054|8051.2|8043.4|8040.6|668
1636616700000|2021-11-11 07:45:00|8044.6|8041.8|8048.4|8045.6|8051|8048.2|8044.6|8041.8|303
1636617000000|2021-11-11 07:50:00|8048.8|8046|8050.8|8048|8051.8|8049|8045.8|8043|267
1636617300000|2021-11-11 07:55:00|8051.3|8048.5|8050.3|8047.5|8053.8|8051|8047.9|8045.1|474
1636617600000|2021-11-11 08:00:00|8049.9|8047.1|8034.3|8031.5|8052|8049.2|8023.3|8020.5|1752
1636617900000|2021-11-11 08:05:00|8034.5|8031.7|8034.5|8031.7|8036.9|8034.1|8024.5|8021.7|582
1636618200000|2021-11-11 08:10:00|8033.9|8031.1|8023.7|8020.9|8034.9|8032.1|8018.7|8015.9|2188
1636618500000|2021-11-11 08:15:00|8023.2|8020.4|8049.1|8046.3|8049.6|8046.8|8022.7|8019.9|1292
1636618800000|2021-11-11 08:20:00|8049|8046.2|8047.8|8045|8050.6|8047.8|8030.8|8028|1366
1636619100000|2021-11-11 08:25:00|8047.4|8044.6|8049|8046.2|8059|8056.2|8042.4|8039.6|1809
1636619400000|2021-11-11 08:30:00|8049.4|8046.6|8032.4|8029.6|8061.3|8058.5|8026.4|8023.6|2383
1636619700000|2021-11-11 08:35:00|8031.8|8029|8024.7|8021.9|8033.4|8030.6|8023.8|8021|777
1636620000000|2021-11-11 08:40:00|8024.4|8021.6|8026.7|8023.9|8033.7|8030.9|8024.2|8021.4|1804
1636620300000|2021-11-11 08:45:00|8026.6|8023.8|8012.4|8009.6|8029.9|8027.1|8012.4|8009.6|1592
1636620600000|2021-11-11 08:50:00|8012.8|8010|8024.4|8021.6|8025|8022.2|8012.4|8009.6|1408
1636620900000|2021-11-11 08:55:00|8024.5|8021.7|8033.9|8031.1|8039.4|8036.6|8024.5|8021.7|1362
1636621200000|2021-11-11 09:00:00|8034.4|8031.6|8034.9|8032.1|8039.8|8037|8026.8|8024|1102
1636621500000|2021-11-11 09:05:00|8035.4|8032.6|8027.8|8025|8038.4|8035.6|8026.8|8024|702
1636621800000|2021-11-11 09:10:00|8028.3|8025.5|8035.3|8032.5|8038.8|8036|8028.3|8025.5|553
1636622100000|2021-11-11 09:15:00|8035.4|8032.6|8062|8059.2|8063.1|8060.3|8034.4|8031.6|1297
1636622400000|2021-11-11 09:20:00|8061.6|8058.8|8085.6|8082.8|8089.6|8086.8|8053.6|8050.8|2853
1636622700000|2021-11-11 09:25:00|8085.1|8082.3|8078.4|8075.6|8090.6|8087.8|8071.8|8069|1599
1636623000000|2021-11-11 09:30:00|8078.8|8076|8102.1|8099.3|8107.3|8104.5|8077.8|8075|2443
1636623300000|2021-11-11 09:35:00|8102.6|8099.8|8100.8|8098|8104|8101.2|8089.6|8086.8|2019
1636623600000|2021-11-11 09:40:00|8101.2|8098.4|8106.3|8103.5|8108.8|8106|8096.5|8093.7|893
1636623900000|2021-11-11 09:45:00|8106.7|8103.9|8095.8|8093|8107.8|8105|8094.3|8091.5|902
1636624200000|2021-11-11 09:50:00|8096.2|8093.4|8106.9|8104.1|8107.3|8104.5|8094.8|8092|561
1636624500000|2021-11-11 09:55:00|8107.3|8104.5|8111.6|8108.8|8114.6|8111.8|8106.6|8103.8|1576
1636624800000|2021-11-11 10:00:00|8111.4|8108.6|8085.2|8082.4|8113.6|8110.8|8083.8|8081|1801
1636625100000|2021-11-11 10:05:00|8084.8|8082|8082.9|8080.1|8086.5|8083.7|8076.2|8073.4|887
1636625400000|2021-11-11 10:10:00|8082.8|8080|8069.7|8066.9|8087.9|8085.1|8066.3|8063.5|1344
1636625700000|2021-11-11 10:15:00|8069.8|8067|8060.1|8057.3|8073.7|8070.9|8059.6|8056.8|963
1636626000000|2021-11-11 10:20:00|8059.7|8056.9|8045.2|8042.4|8061.2|8058.4|8044.4|8041.6|1298
1636626300000|2021-11-11 10:25:00|8044.8|8042|8047.2|8044.4|8049.1|8046.3|8040.8|8038|935
1636626600000|2021-11-11 10:30:00|8046.2|8043.4|8040.6|8037.8|8047.8|8045|8038.6|8035.8|592
1636626900000|2021-11-11 10:35:00|8040.4|8037.6|8027.2|8024.4|8043.6|8040.8|8025.9|8023.1|1187
1636627200000|2021-11-11 10:40:00|8027.4|8024.6|8029.2|8026.4|8036.4|8033.6|8021.7|8018.9|1480
1636627500000|2021-11-11 10:45:00|8029.1|8026.3|8024.5|8021.7|8033.6|8030.8|8020.7|8017.9|796
1636627800000|2021-11-11 10:50:00|8024|8021.2|7984.1|7981.3|8024.5|8021.7|7974.1|7971.3|4047
1636628100000|2021-11-11 10:55:00|7984.7|7981.9|7989.5|7986.7|7994.6|7991.8|7983.5|7980.7|1042
1636628400000|2021-11-11 11:00:00|7988.6|7985.8|7988.1|7985.3|7991|7988.2|7976.5|7973.7|1274
1636628700000|2021-11-11 11:05:00|7987.5|7984.7|7980.1|7977.3|7990.1|7987.3|7978.5|7975.7|705
1636629000000|2021-11-11 11:10:00|7980.4|7977.6|7988.8|7986|7989.4|7986.6|7972.4|7969.6|1127
1636629300000|2021-11-11 11:15:00|7988|7985.2|7999.8|7997|8006.6|8003.8|7986.9|7984.1|1249
1636629600000|2021-11-11 11:20:00|8000|7997.2|7994.4|7991.6|8002.4|7999.6|7992.2|7989.4|674
1636629900000|2021-11-11 11:25:00|7994.8|7992|7994.5|7991.7|7999.3|7996.5|7991.4|7988.6|418
1636630200000|2021-11-11 11:30:00|7994.6|7991.8|8003.9|8001.1|8013.4|8010.6|7989.6|7986.8|1368
1636630500000|2021-11-11 11:35:00|8003.8|8001|7948.6|7945.8|8003.8|8001|7934.3|7931.5|4382
1636630800000|2021-11-11 11:40:00|7948.4|7945.6|7959|7956.2|7960.3|7957.5|7926.4|7923.6|2305
1636631100000|2021-11-11 11:45:00|7958.6|7955.8|7953.3|7950.5|7959.6|7956.8|7944.1|7939.6|1006
1636631400000|2021-11-11 11:50:00|7953.7|7950.9|7966.9|7964.1|7972.3|7969.5|7948.2|7945.4|1339
1636631700000|2021-11-11 11:55:00|7966.7|7963.9|7960.1|7957.3|7969.4|7966.6|7954.5|7951.7|1101
1636632000000|2021-11-11 12:00:00|7959.9|7957.1|7963.1|7960.3|7970.7|7967.9|7946.9|7944.1|1432
1636632300000|2021-11-11 12:05:00|7963.2|7960.4|7970.1|7967.3|7972.5|7969.7|7955.1|7952.3|1099
1636632600000|2021-11-11 12:10:00|7970.3|7967.5|7975.2|7972.4|7981.9|7979.1|7968.1|7964.9|1492
1636632900000|2021-11-11 12:15:00|7975.1|7972.3|7977.1|7974.3|7979.7|7976.9|7973.3|7970.5|793
1636633200000|2021-11-11 12:20:00|7975.7|7972.9|7979.1|7976.3|7982.7|7979.9|7973.7|7970.9|776
1636633500000|2021-11-11 12:25:00|7978.9|7976.1|7990.4|7987.6|7997|7994.2|7967.2|7964.4|1964
1636633800000|2021-11-11 12:30:00|7989.4|7986.6|7976.8|7974|7989.4|7986.6|7974.4|7971.6|1324
1636634100000|2021-11-11 12:35:00|7977.3|7974.5|7974.4|7971.6|7983.4|7980.6|7970.8|7968|769
1636634400000|2021-11-11 12:40:00|7974.2|7971.4|7987.1|7984.3|7987.5|7984.7|7972.4|7969.6|898
1636634700000|2021-11-11 12:45:00|7987|7984.2|7971.2|7968.4|7991|7988.2|7966.8|7964|1407
1636635000000|2021-11-11 12:50:00|7972.2|7969.4|7979|7976.2|7983.5|7980.7|7970.5|7967.7|927
1636635300000|2021-11-11 12:55:00|7979.1|7976.3|7984.1|7981.3|7985.5|7982.7|7973.1|7970.3|1524
1636635600000|2021-11-11 13:00:00|7984|7981.2|7990.3|7987.5|8000.6|7997.8|7972.9|7970.1|2834
1636635900000|2021-11-11 13:05:00|7990.4|7987.6|7956.1|7953.3|7992.9|7990.1|7941|7938.2|5136
1636636200000|2021-11-11 13:10:00|7956.5|7953.7|7978.8|7976|7984.1|7981.3|7946.5|7943.7|2792
1636636500000|2021-11-11 13:15:00|7978.4|7975.6|7977.4|7974.6|7982|7979.2|7958.1|7955.3|2445
1636636800000|2021-11-11 13:20:00|7977.9|7975.1|7986.2|7983.4|7988.6|7985.8|7972.4|7969.6|1844
1636637100000|2021-11-11 13:25:00|7986.7|7983.9|7979|7976.2|7987.6|7984.8|7973.6|7970.8|780
1636637400000|2021-11-11 13:30:00|7979.4|7976.6|7958.7|7955.9|7980|7977.2|7947.8|7945|3283
1636637700000|2021-11-11 13:35:00|7958.8|7956|7943.4|7940.6|7963.8|7961|7940.3|7937.5|2531
1636638000000|2021-11-11 13:40:00|7943.3|7940.5|7958.7|7955.9|7966.7|7963.9|7938.2|7935.4|2282
1636638300000|2021-11-11 13:45:00|7958.9|7956.1|7983.7|7980.9|7993.5|7990.7|7954.7|7951.9|2948
1636638600000|2021-11-11 13:50:00|7983.5|7980.7|7992.7|7989.9|7999.1|7996.3|7979.7|7976.9|2061
1636638900000|2021-11-11 13:55:00|7992.1|7989.3|8017.7|8014.9|8027.9|8025.1|7991.6|7988.8|4681
1636639200000|2021-11-11 14:00:00|8018.3|8015.5|8008.7|8005.9|8027.3|8024.5|7995.9|7993.1|5005
1636639500000|2021-11-11 14:05:00|8009.6|8006.8|8041.3|8038.5|8063.1|8060.3|8009.6|8006.8|7262
1636639800000|2021-11-11 14:10:00|8040.7|8037.9|8060.8|8058|8068.8|8066|8040.7|8037.9|5079
1636640100000|2021-11-11 14:15:00|8061.2|8058.4|8068.2|8065.4|8070.8|8068|8059.2|8056.4|2708
1636640400000|2021-11-11 14:20:00|8068.4|8065.6|8063.2|8060.4|8080|8077.2|8059.7|8056.9|4368
1636640700000|2021-11-11 14:25:00|8062.7|8059.9|8057.9|8055.1|8079.3|8076.5|8047.5|8044.7|4509
1636641000000|2021-11-11 14:30:00|8058|8055.2|8073|8070.2|8080.3|8077.5|8056.5|8053.7|4445
1636641300000|2021-11-11 14:35:00|8072.9|8070.1|8089.9|8087.1|8094.5|8091.7|8071.5|8068.7|3787
1636641600000|2021-11-11 14:40:00|8089.5|8086.7|8092.1|8089.3|8099.7|8096.9|8083.5|8080.7|3621
1636641900000|2021-11-11 14:45:00|8092.7|8089.9|8086.9|8084.1|8102.1|8099.3|8084.9|8082.1|3863
1636642200000|2021-11-11 14:50:00|8087.1|8084.3|8080.5|8077.7|8092.1|8089.3|8079.5|8076.7|2709
1636642500000|2021-11-11 14:55:00|8080.1|8077.3|8103.6|8100.8|8105.1|8102.3|8079.5|8076.7|5334
1636642800000|2021-11-11 15:00:00|8103.5|8100.7|8113.1|8110.3|8122.7|8116.3|8103.5|8100.7|7041
1636643100000|2021-11-11 15:05:00|8113.2|8110.4|8106.7|8103.9|8119.7|8116.9|8100.3|8097.5|3944
1636643400000|2021-11-11 15:10:00|8106.9|8104.1|8114.5|8111.7|8117.6|8114.8|8104.4|8101.6|1689
1636643700000|2021-11-11 15:15:00|8115.1|8112.3|8094.5|8091.7|8125.1|8122.3|8092.7|8089.9|5093
1636644000000|2021-11-11 15:20:00|8094.4|8091.6|8064.9|8062.1|8104.5|8101.7|8058.6|8055.8|5431
1636644300000|2021-11-11 15:25:00|8065.5|8062.7|8069|8066.2|8074.9|8072.1|8053.3|8050.5|3951
1636644600000|2021-11-11 15:30:00|8068.6|8065.8|8084.9|8082.1|8086.5|8083.7|8067.6|8064.8|3201
1636644900000|2021-11-11 15:35:00|8084.7|8081.9|8080.4|8077.6|8096.9|8094.1|8076.9|8071.5|3920
1636645200000|2021-11-11 15:40:00|8080|8077.2|8071.2|8068.4|8081.4|8078.6|8066.8|8064|2884
1636645500000|2021-11-11 15:45:00|8072.8|8070|8083.9|8081.1|8093|8090.2|8072.8|8070|1965
1636645800000|2021-11-11 15:50:00|8084|8081.2|8095.1|8092.3|8096.5|8093.7|8073.8|8071|2016
1636646100000|2021-11-11 15:55:00|8095.5|8092.7|8086.1|8083.3|8098.1|8095.3|8085.1|8082.3|1389
1636646400000|2021-11-11 16:00:00|8086.5|8083.7|8081.5|8078.7|8094.9|8092.1|8075.3|8072.5|1970
1636646700000|2021-11-11 16:05:00|8081|8078.2|8094.3|8091.5|8094.7|8091.9|8078.3|8075.5|1430
1636647000000|2021-11-11 16:10:00|8094.9|8092.1|8076.1|8073.3|8102.1|8099.3|8075.7|8072.9|2691
1636647300000|2021-11-11 16:15:00|8076.5|8073.7|8075.7|8072.9|8082.4|8079.6|8070.9|8068.1|2124
1636647600000|2021-11-11 16:20:00|8075.9|8073.1|8076.7|8073.9|8085.1|8082.3|8073.7|8070.9|1685
1636647900000|2021-11-11 16:25:00|8076.3|8073.5|8024.5|8021.7|8082.9|8080.1|8020.9|8018.1|5593
1636648200000|2021-11-11 16:30:00|8024|8021.2|8030.8|8028|8032.8|8030|8016.2|8013.4|5065
1636648500000|2021-11-11 16:35:00|8030.9|8028.1|8046|8043.2|8059|8056.2|8028.8|8026|3842
1636648800000|2021-11-11 16:40:00|8045.6|8042.8|8049.1|8046.3|8057.8|8055|8041|8038.2|1435
1636649100000|2021-11-11 16:45:00|8049.6|8046.8|8047.8|8045|8051|8048.2|8039.7|8036.9|1433
1636649400000|2021-11-11 16:50:00|8047.7|8044.9|8031.9|8029.1|8051|8048.2|8031.4|8028.6|1667
1636649700000|2021-11-11 16:55:00|8032|8029.2|8015.8|8013|8034.4|8031.6|8008.6|8005.8|3093
1636650000000|2021-11-11 17:00:00|8015.2|8012.4|8035.1|8032.3|8037.5|8034.7|8015.2|8012.4|2477
1636650300000|2021-11-11 17:05:00|8035.6|8032.8|8007.3|8004.5|8038.5|8035.7|8004.7|8001.9|2152
1636650600000|2021-11-11 17:10:00|8007.7|8004.9|7995.3|7992.5|8008.2|8005.4|7987.9|7985.1|3796
1636650900000|2021-11-11 17:15:00|7995.7|7992.9|7973.8|7971|7997.9|7995.1|7961.6|7958.8|4538
1636651200000|2021-11-11 17:20:00|7974.2|7971.4|7985.3|7982.5|7987.8|7985|7968.3|7965.5|2404
1636651500000|2021-11-11 17:25:00|7984.8|7982|7991|7988.2|8002.6|7999.8|7979|7976.2|2602
1636651800000|2021-11-11 17:30:00|7991.4|7988.6|7996.8|7994|8003.6|8000.8|7989.6|7986.8|1533
1636652100000|2021-11-11 17:35:00|7996.2|7993.4|7995|7992.2|8003.6|8000.8|7994|7991.2|1344
1636652400000|2021-11-11 17:40:00|7995.4|7992.6|7985.9|7983.1|8000|7997.2|7985.5|7982.7|1362
1636652700000|2021-11-11 17:45:00|7985.5|7982.7|8000.1|7997.3|8000.5|7997.7|7984.9|7982.1|1182
1636653000000|2021-11-11 17:50:00|7999.8|7997|7986.7|7983.9|8002.5|7999.7|7982.7|7979.9|1255
1636653300000|2021-11-11 17:55:00|7986.5|7983.7|7987.7|7984.9|7994.2|7991.4|7985.5|7982.7|2099
1636653600000|2021-11-11 18:00:00|7987.8|7985|7988.9|7986.1|7993.7|7990.9|7983.7|7980.9|1357
1636653900000|2021-11-11 18:05:00|7988.8|7986|7974.5|7971.7|7992.5|7989.7|7972|7969.2|1989
1636654200000|2021-11-11 18:10:00|7974.4|7971.6|8015.9|8013.1|8033.9|8031.1|7972.9|7970.1|4719
1636654500000|2021-11-11 18:15:00|8016.8|8014|8020.1|8017.3|8029.3|8026.5|8010.3|8007.5|1670
1636654800000|2021-11-11 18:20:00|8019.3|8016.5|8021|8018.2|8031.3|8028.5|8016.1|8013.3|1390
1636655100000|2021-11-11 18:25:00|8020.6|8017.8|8027.6|8024.8|8040.5|8037.7|8014.8|8012|1888
1636655400000|2021-11-11 18:30:00|8027.2|8024.4|8045.8|8043|8047.8|8045|8025.2|8022.4|2688
1636655700000|2021-11-11 18:35:00|8045.4|8042.6|8045.8|8043|8055.6|8052.8|8038.2|8035.4|2266
1636656000000|2021-11-11 18:40:00|8045.4|8042.6|8036.2|8033.4|8047.4|8044.6|8028.6|8025.8|1534
1636656300000|2021-11-11 18:45:00|8036.3|8033.5|8064.8|8062|8066.8|8064|8035.4|8032.6|3823
1636656600000|2021-11-11 18:50:00|8065.2|8062.4|8050.4|8047.6|8065.8|8063|8048.2|8045.4|2001
1636656900000|2021-11-11 18:55:00|8050.5|8047.7|8051|8048.2|8053.6|8050.8|8041.8|8039|1191
1636657200000|2021-11-11 19:00:00|8050.5|8047.7|8030|8027.2|8051.4|8048.6|8028.5|8025.7|2538
1636657500000|2021-11-11 19:05:00|8029.9|8027.1|8048.7|8045.9|8048.7|8045.9|8027.8|8025|2151
1636657800000|2021-11-11 19:10:00|8049.1|8046.3|8050.7|8047.9|8057.1|8054.3|8039.4|8036.6|1956
1636658100000|2021-11-11 19:15:00|8050.5|8047.7|8045.1|8042.3|8063.1|8060.3|8044.7|8041.9|2873
1636658400000|2021-11-11 19:20:00|8045.2|8042.4|8064.4|8061.6|8076.9|8074.1|8045.1|8042.3|4902
1636658700000|2021-11-11 19:25:00|8064.6|8061.8|8057|8054.2|8077|8074.2|8055|8052.2|15708
1636659000000|2021-11-11 19:30:00|8057.6|8054.8|8048.7|8045.9|8066|8063.2|8043|8040.2|5162
1636659300000|2021-11-11 19:35:00|8048.8|8046|8053|8050.2|8053|8050.2|8043.2|8040.4|1565
1636659600000|2021-11-11 19:40:00|8053.4|8050.6|8055.6|8052.8|8057.6|8054.8|8051|8048.2|1286
1636659900000|2021-11-11 19:45:00|8054.6|8051.8|8056.5|8053.7|8058.5|8055.7|8054.5|8051.7|1105
1636660200000|2021-11-11 19:50:00|8056.9|8054.1|8041|8038.2|8057.9|8055.1|8039.5|8036.7|905
1636660500000|2021-11-11 19:55:00|8041.1|8038.3|8030.1|8027.3|8042.5|8039.7|8029.5|8026.7|921
1636660800000|2021-11-11 20:00:00|8029.9|8027.1|8032.6|8029.8|8032.7|8029.9|8027.6|8024.8|740
1636661100000|2021-11-11 20:05:00|8032.1|8029.3|8035.1|8032.3|8039.7|8036.9|8032.1|8029.3|502
1636661400000|2021-11-11 20:10:00|8035.5|8032.7|8030.5|8027.7|8035.6|8032.8|8027.1|8024.3|363
1636661700000|2021-11-11 20:15:00|8030.1|8027.3|8029.5|8026.7|8032.1|8029.3|8025.5|8022.7|718
1636662000000|2021-11-11 20:20:00|8029|8026.2|8031.4|8028.6|8035.5|8032.7|8028.5|8025.7|357
1636662300000|2021-11-11 20:25:00|8031.5|8028.7|8040.1|8037.3|8041.6|8038.8|8031.3|8028.5|682
1636662600000|2021-11-11 20:30:00|8040|8037.2|8037.2|8034.4|8043.6|8040.8|8037.2|8034.4|461
1636662900000|2021-11-11 20:35:00|8037.6|8034.8|8025.6|8022.8|8038.7|8035.9|8024.2|8021.4|826
1636663200000|2021-11-11 20:40:00|8025.8|8023|8026.8|8024|8028.8|8026|8024.8|8022|340
1636663500000|2021-11-11 20:45:00|8026.2|8023.4|8026.2|8023.4|8030.8|8028|8024.6|8021.8|235
1636663800000|2021-11-11 20:50:00|8025.8|8023|8025.2|8022.4|8029.2|8026.4|8024.8|8022|220
1636664100000|2021-11-11 20:55:00|8024.8|8022|8019.6|8016.8|8025.8|8023|8018.2|8015.4|487
1636664400000|2021-11-11 21:00:00|8020.1|8017.3|8022.5|8019.7|8024.1|8021.3|8016.8|8014|274
1636664700000|2021-11-11 21:05:00|8023.1|8020.3|8025.1|8022.3|8026.7|8023.9|8023|8020.2|203
1636665000000|2021-11-11 21:10:00|8025.6|8022.8|8026.1|8023.3|8027.6|8024.8|8023.6|8020.8|112
1636665300000|2021-11-11 21:15:00|8026.6|8023.8|8027.6|8024.8|8027.7|8024.9|8025.1|8022.3|118
1636665600000|2021-11-11 21:20:00|8027.1|8024.3|8027.1|8024.3|8028.5|8025.7|8026.1|8023.3|68
1636665900000|2021-11-11 21:25:00|8027.6|8024.8|8029.3|8026.5|8031.5|8028.7|8027.5|8024.3|405
1636666200000|2021-11-11 21:30:00|8029.7|8026.9|8026.3|8023.5|8031.8|8029|8023.3|8020.5|219
1636666500000|2021-11-11 21:35:00|8026.4|8023.6|8028.2|8025.4|8028.9|8026.1|8026.4|8023.6|50
1636666800000|2021-11-11 21:40:00|8028|8025.2|8027.5|8024.7|8030.4|8027.6|8026|8023.2|140
1636667100000|2021-11-11 21:45:00|8027.6|8024.8|8026|8023.2|8028.4|8025.6|8023.6|8020.8|142
1636667400000|2021-11-11 21:50:00|8025.8|8023|8026.6|8023.8|8029|8026.2|8024.4|8021.6|153
1636667700000|2021-11-11 21:55:00|8026.5|8023.7|8027.4|8024.6|8029.6|8026.8|8020.8|8018|293
1636671600000|2021-11-11 23:00:00|8031.2|8027.2|8031.9|8029.1|8035.6|8032.8|8025|8022.1|177
1636671900000|2021-11-11 23:05:00|8031.8|8029|8037.8|8035|8043|8039.7|8030.9|8028.1|290
1636672200000|2021-11-11 23:10:00|8037.4|8034.6|8036.3|8033.5|8039.3|8036.5|8035.3|8032.5|93
1636672500000|2021-11-11 23:15:00|8036.4|8033.6|8038.3|8035.5|8038.8|8036|8035.9|8033.1|21
1636672800000|2021-11-11 23:20:00|8038.2|8035.4|8037.8|8035|8039.7|8036.9|8036.6|8033.8|66
1636673100000|2021-11-11 23:25:00|8038.2|8035.4|8045.5|8042.7|8046|8043.2|8037.2|8034.4|58
1636673400000|2021-11-11 23:30:00|8045.1|8042.3|8045.6|8042.8|8046.2|8043.4|8043.6|8040.8|106
1636673700000|2021-11-11 23:35:00|8045.5|8042.7|8043.7|8040.9|8046.7|8043.9|8040.2|8037.4|145
1636674000000|2021-11-11 23:40:00|8043.6|8040.8|8045.8|8043|8045.8|8043|8042.7|8039.9|43
1636674300000|2021-11-11 23:45:00|8045.7|8042.9|8043.5|8040.7|8047.7|8044.9|8040.7|8037.9|114
1636674600000|2021-11-11 23:50:00|8044|8041.2|8041.1|8038.3|8047.5|8044.7|8041|8038.2|106
1636674900000|2021-11-11 23:55:00|8040.6|8037.8|8042.6|8039.8|8043.1|8040.3|8040.5|8037.7|53
1636675200000|2021-11-12 00:00:00|8042.7|8039.9|8049.8|8047|8051.4|8048.5|8042.5|8039.7|244
1636675500000|2021-11-12 00:05:00|8049.7|8046.9|8049.1|8046.3|8054|8051.2|8048.3|8045.5|116
1636675800000|2021-11-12 00:10:00|8049.6|8046.8|8049.6|8046.8|8051.3|8048.5|8049.1|8046.3|55
1636676100000|2021-11-12 00:15:00|8049.7|8046.9|8049.5|8046.7|8051.9|8049.1|8046.4|8043.6|98
1636676400000|2021-11-12 00:20:00|8049.4|8046.6|8051|8048.2|8051.4|8048.6|8049.4|8046.6|38
1636676700000|2021-11-12 00:25:00|8051.4|8048.6|8050|8047.2|8051.5|8048.7|8049.6|8046.8|37
1636677000000|2021-11-12 00:30:00|8049.5|8046.7|8048.8|8046|8050|8047.2|8047.5|8044.7|47
1636677300000|2021-11-12 00:35:00|8048.4|8045.6|8051.6|8048.8|8051.6|8048.8|8046.3|8043.5|83
1636677600000|2021-11-12 00:40:00|8053|8050.2|8056.6|8053.8|8059.6|8056.8|8052.6|8049.8|354
1636677900000|2021-11-12 00:45:00|8057.5|8054.7|8054.6|8051.8|8058|8055.2|8054.3|8051.5|130
1636678200000|2021-11-12 00:50:00|8054.7|8051.9|8052.7|8049.9|8054.7|8051.9|8051.5|8048.7|93
1636678500000|2021-11-12 00:55:00|8052.6|8049.8|8054.7|8051.9|8054.7|8051.9|8052.1|8049.3|55
1636678800000|2021-11-12 01:00:00|8054.6|8051.8|8034.8|8032|8060.5|8057.7|8026.9|8024.1|1331
1636679100000|2021-11-12 01:05:00|8034.9|8032.1|8042.9|8040.1|8045.3|8042.5|8034.8|8032|282
1636679400000|2021-11-12 01:10:00|8043.3|8040.5|8031.8|8029|8046.6|8043.8|8028.9|8026.1|377
1636679700000|2021-11-12 01:15:00|8032.7|8029.9|8024.8|8022|8035.3|8032.5|8023.1|8020.3|480
1636680000000|2021-11-12 01:20:00|8024.7|8021.9|8024.6|8021.8|8026.8|8024|8021.3|8018.5|318
1636680300000|2021-11-12 01:25:00|8025.1|8022.3|8026.6|8023.8|8027.6|8024.8|8021.6|8018.8|226
1636680600000|2021-11-12 01:30:00|8026|8023.2|8024.6|8021.8|8027.2|8024.4|8022.2|8019.4|172
1636680900000|2021-11-12 01:35:00|8023.6|8020.8|8029.6|8026.8|8031.2|8028.4|8023.2|8020.4|189
1636681200000|2021-11-12 01:40:00|8028.6|8025.8|8037.8|8035|8039.2|8036.4|8024.7|8021.9|327
1636681500000|2021-11-12 01:45:00|8037.7|8034.9|8039.6|8036.8|8043.1|8040.3|8037.2|8034.4|338
1636681800000|2021-11-12 01:50:00|8039.7|8036.9|8040.7|8037.9|8044|8041.2|8038.6|8035.8|182
1636682100000|2021-11-12 01:55:00|8040.8|8038|8040.6|8037.8|8042|8039.2|8032.8|8030|291
1636682400000|2021-11-12 02:00:00|8040.5|8037.7|8050.1|8047.3|8050.6|8047.8|8037.2|8034.4|518
1636682700000|2021-11-12 02:05:00|8049.5|8046.7|8045.6|8042.8|8050.5|8047.7|8044.5|8041.7|238
1636683000000|2021-11-12 02:10:00|8046.5|8043.7|8039.7|8036.9|8046.6|8043.8|8039.7|8036.9|223
1636683300000|2021-11-12 02:15:00|8039.9|8037.1|8040.8|8038|8042.7|8039.9|8038.7|8035.9|87
1636683600000|2021-11-12 02:20:00|8040.7|8037.9|8047.7|8044.9|8048.3|8045.5|8040.3|8037.5|120
1636683900000|2021-11-12 02:25:00|8047.6|8044.8|8024.7|8021.9|8048.7|8045.9|8024.3|8021.5|665
1636684200000|2021-11-12 02:30:00|8025.1|8021.1|8028|8025.2|8031.7|8028.9|8022.7|8019.9|620
1636684500000|2021-11-12 02:35:00|8027|8024.2|8027.4|8024.6|8029.6|8026.8|8024.6|8021.8|166
1636684800000|2021-11-12 02:40:00|8027.5|8024.7|8030.6|8027.8|8031.6|8028.8|8026.6|8023.8|138
1636685100000|2021-11-12 02:45:00|8030.2|8027.4|8031.6|8028.8|8035.2|8032.4|8030.2|8027.4|229
1636685400000|2021-11-12 02:50:00|8031.2|8028.4|8035.6|8032.8|8037.6|8034.8|8030.6|8027.8|137
1636685700000|2021-11-12 02:55:00|8035.2|8032.4|8032.7|8029.9|8035.2|8032.4|8029.2|8026.4|216
1636686000000|2021-11-12 03:00:00|8032.6|8029.8|8025.8|8023|8034.8|8032|8024.9|8022.1|312
1636686300000|2021-11-12 03:05:00|8026.3|8023.5|8027.7|8024.9|8027.7|8024.9|8024.2|8021.4|159
1636686600000|2021-11-12 03:10:00|8027.2|8024.4|8013.5|8010.7|8028.2|8025.4|8012.5|8009.7|570
1636686900000|2021-11-12 03:15:00|8014|8011.2|8007.5|8004.7|8016.1|8013.3|8007.1|8004.3|519
1636687200000|2021-11-12 03:20:00|8006.9|8004.1|7990.6|7987.8|8010.1|8007.3|7987.5|7984.7|1234
1636687500000|2021-11-12 03:25:00|7990.7|7987.9|8002.7|7999.9|8007.1|8004.3|7989.5|7986.7|670
1636687800000|2021-11-12 03:30:00|8002.8|8000|8004.6|8001.8|8005.5|8002.7|8002.5|7999.7|179
1636688100000|2021-11-12 03:35:00|8004.5|8001.7|8001.1|7998.3|8008.1|8005.3|8000.6|7997.8|166
1636688400000|2021-11-12 03:40:00|8001.6|7998.8|8008.1|8005.3|8010.1|8007.3|8001.6|7998.8|195
1636688700000|2021-11-12 03:45:00|8008.5|8005.7|8007.4|8004.6|8009.9|8007.1|8006.4|8003.6|102
1636689000000|2021-11-12 03:50:00|8007|8004.2|8007.1|8004.3|8009.9|8007.1|8006.4|8003.6|66
1636689300000|2021-11-12 03:55:00|8007.5|8004.7|8010|8007.2|8011|8008.2|8007.4|8004.6|78
1636689600000|2021-11-12 04:00:00|8010.1|8007.3|8008.4|8005.6|8012.4|8009.6|8007.4|8004.6|168
1636689900000|2021-11-12 04:05:00|8008.3|8005.5|8002.4|7999.6|8008.3|8005.5|8002|7999.2|115
1636690200000|2021-11-12 04:10:00|8002.8|8000|7998.4|7995.6|8004.4|8001.6|7994|7991.2|316
1636690500000|2021-11-12 04:15:00|7997.5|7994.7|8003.4|8000.6|8005|8002.2|7997.4|7994.6|155
1636690800000|2021-11-12 04:20:00|8003.5|8000.7|8004.9|8002.1|8004.9|8002.1|8002|7999.2|71
1636691100000|2021-11-12 04:25:00|8005.3|8002.5|8006.3|8003.5|8006.5|8003.7|8001.3|7998.5|113
1636691400000|2021-11-12 04:30:00|8006.5|8003.7|8008.5|8005.7|8009.5|8006.7|8005.5|8002.7|213
1636691700000|2021-11-12 04:35:00|8008.6|8005.8|8006|8003.2|8009.5|8006.7|8005.5|8002.7|101
1636692000000|2021-11-12 04:40:00|8006.1|8003.3|8009.5|8006.7|8010.5|8007.7|8005.5|8002.7|73
1636692300000|2021-11-12 04:45:00|8009.4|8006.6|8009.3|8006.5|8010.5|8007.7|8008.5|8005.7|56
1636692600000|2021-11-12 04:50:00|8009.4|8006.6|8009.1|8006.3|8011.5|8008.7|8008.5|8005.7|117
1636692900000|2021-11-12 04:55:00|8009.5|8006.7|8006.5|8003.7|8010.5|8007.7|8006.4|8003.6|88
1636693200000|2021-11-12 05:00:00|8006.4|8003.6|8008.8|8006|8010.4|8007.6|8006.4|8003.6|57
1636693500000|2021-11-12 05:05:00|8008.4|8005.6|8006.4|8003.6|8008.5|8005.7|8003|8000.2|105
1636693800000|2021-11-12 05:10:00|8006.8|8004|8001.4|7998.6|8008.4|8005.6|7998.4|7995.6|188
1636694100000|2021-11-12 05:15:00|8000.4|7997.6|8002.4|7999.6|8003.4|8000.6|7995.8|7993|194
1636694400000|2021-11-12 05:20:00|8002.5|7999.7|8009.4|8006.6|8010.4|8007.6|8002.5|7999.7|144
1636694700000|2021-11-12 05:25:00|8009|8006.2|8013.5|8010.7|8015.2|8012.4|8008.4|8005.6|173
1636695000000|2021-11-12 05:30:00|8013.4|8010.6|8010|8007.2|8015|8012.2|8002.9|8000.1|449
1636695300000|2021-11-12 05:35:00|8010.4|8007.6|8016.5|8013.7|8017|8014.2|8007.3|8004.5|326
1636695600000|2021-11-12 05:40:00|8016.3|8013.5|8011.5|8008.7|8017|8014.2|8007.5|8004.7|324
1636695900000|2021-11-12 05:45:00|8011.3|8008.5|8006.5|8003.7|8012.5|8009.7|8003.3|8000.5|264
1636696200000|2021-11-12 05:50:00|8006.4|8003.6|7995.5|7992.7|8006.4|8003.6|7991.4|7988.6|716
1636696500000|2021-11-12 05:55:00|7995.9|7993.1|7999.5|7996.7|8000.4|7997.6|7993.5|7990.7|265
1636696800000|2021-11-12 06:00:00|7999.6|7996.8|8006.3|8003.5|8009.7|8006.9|7995.5|7992.7|389
1636697100000|2021-11-12 06:05:00|8006.4|8003.6|8009.2|8006.4|8011.3|8008.5|8003.9|8001.1|218
1636697400000|2021-11-12 06:10:00|8009.1|8006.3|8010.3|8007.5|8012.2|8009.4|8007.2|8004.4|185
1636697700000|2021-11-12 06:15:00|8010.4|8007.6|8009.3|8006.5|8013.2|8010.4|8007.6|8004.8|228
1636698000000|2021-11-12 06:20:00|8009.4|8006.6|8008.3|8005.5|8011.8|8009|8008.2|8005.4|131
1636698300000|2021-11-12 06:25:00|8008.1|8005.3|8001.4|7998.6|8008.1|8005.3|8000|7997.2|487
1636698600000|2021-11-12 06:30:00|8001|7998.2|7995|7992.2|8006.6|8003.8|7994.4|7991.6|274
1636698900000|2021-11-12 06:35:00|7994.6|7991.8|7994|7991.2|8000.6|7997.8|7992.6|7989.8|314
1636699200000|2021-11-12 06:40:00|7994.1|7991.3|7997|7994.2|8001.6|7998.8|7992|7989.2|292
1636699500000|2021-11-12 06:45:00|7997.2|7994.4|7998.1|7995.3|8002|7999.2|7997|7994.2|221
1636699800000|2021-11-12 06:50:00|7997.9|7995.1|8001.7|7998.9|8002.1|7999.3|7996.7|7993.9|223
1636700100000|2021-11-12 06:55:00|8001.6|7998.8|8005.5|8002.7|8007.1|8004.3|7996.5|7993.7|392
1636700400000|2021-11-12 07:00:00|8005.4|8002.6|7996|7993.2|8005.5|8002.7|7995.1|7992.3|247
1636700700000|2021-11-12 07:05:00|7995.9|7993.1|8003.9|8001.1|8004|8001.2|7993.5|7990.7|219
1636701000000|2021-11-12 07:10:00|8003.5|8000.7|8009.9|8007.1|8011.5|8008.7|8000.5|7997.7|400
1636701300000|2021-11-12 07:15:00|8009.5|8006.7|8009.3|8006.5|8012.5|8009.7|8006.3|8003.5|213
1636701600000|2021-11-12 07:20:00|8009.4|8006.6|8005.9|8003.1|8010.5|8007.7|8004.4|8001.6|105
1636701900000|2021-11-12 07:25:00|8005.3|8002.5|8001.8|7999|8006.4|8003.6|8000.8|7998|207
1636702200000|2021-11-12 07:30:00|8002.2|7999.4|8002.8|8000|8006.4|8003.6|7999.3|7996.5|327
1636702500000|2021-11-12 07:35:00|8003.4|8000.6|7995.8|7993|8003.8|8001|7990.8|7988|630
1636702800000|2021-11-12 07:40:00|7996.2|7993.4|8004|8001.2|8005.5|8002.7|7994.4|7991.6|397
1636703100000|2021-11-12 07:45:00|8003.9|8001.1|8002|7999.2|8005.4|8002.6|8000.4|7997.6|129
1636703400000|2021-11-12 07:50:00|8001.8|7999|7999.3|7996.5|8002|7999.2|7998|7995.2|118
1636703700000|2021-11-12 07:55:00|7998.5|7995.7|8007.4|8004.6|8007.8|8005|7997.9|7995.1|250
1636704000000|2021-11-12 08:00:00|8007.3|8004.5|8000.8|7998|8007.4|8004.6|7999.9|7997.1|412
1636704300000|2021-11-12 08:05:00|8000.4|7997.6|8002.3|7999.5|8004.3|8001.5|7999.9|7997.1|243
1636704600000|2021-11-12 08:10:00|8002.7|7999.9|8007.7|8004.9|8013.3|8010.5|8002.3|7999.5|603
1636704900000|2021-11-12 08:15:00|8007.3|8004.5|8017.1|8014.3|8022.5|8019.7|8002.7|7999.9|1280
1636705200000|2021-11-12 08:20:00|8017|8014.2|8020.7|8017.9|8026.1|8023.3|8009.1|8006.3|915
1636705500000|2021-11-12 08:25:00|8020.5|8017.7|8007.3|8004.5|8025.1|8022.3|8006.1|8003.3|1771
1636705800000|2021-11-12 08:30:00|8005.9|8003.1|7986.9|7984.1|8009.3|8006.5|7978.3|7975.5|2389
1636706100000|2021-11-12 08:35:00|7987.3|7984.5|7987.7|7984.9|7995.3|7992.5|7981.4|7978.6|753
1636706400000|2021-11-12 08:40:00|7988.1|7985.3|7981.1|7978.3|7991.3|7988.5|7979.3|7976.5|708
1636706700000|2021-11-12 08:45:00|7981.2|7978.4|7982.1|7979.3|7988.1|7985.3|7974.7|7971.9|777
1636707000000|2021-11-12 08:50:00|7982.2|7979.4|7974.3|7971.5|7983.6|7980.8|7970.3|7967.5|853
1636707300000|2021-11-12 08:55:00|7973.9|7971.1|7964.7|7961.9|7982.4|7979.6|7964.2|7961.4|968
1636707600000|2021-11-12 09:00:00|7965.1|7962.3|7956.2|7953.4|7965.1|7962.3|7950|7947.2|1880
1636707900000|2021-11-12 09:05:00|7956.1|7953.3|7961.2|7958.4|7962.4|7959.6|7951.4|7948.6|751
1636708200000|2021-11-12 09:10:00|7960.2|7957.4|7952.4|7949.6|7964.4|7961.6|7952.4|7949.6|690
1636708500000|2021-11-12 09:15:00|7952|7949.2|7954.8|7952|7955.8|7953|7943.2|7940.4|1265
1636708800000|2021-11-12 09:20:00|7954.7|7951.9|7940.6|7937.8|7955.2|7952.4|7940.2|7937.4|846
1636709100000|2021-11-12 09:25:00|7940.2|7937.4|7943.8|7941|7948.8|7946|7939.4|7936.6|879
1636709400000|2021-11-12 09:30:00|7944.2|7941.4|7943.3|7940.5|7949.4|7946.6|7938.4|7935.6|691
1636709700000|2021-11-12 09:35:00|7943.5|7940.7|7938.9|7936.1|7957.3|7954.5|7938.7|7935.9|1485
1636710000000|2021-11-12 09:40:00|7938.8|7936|7928.3|7925.5|7942.3|7939.5|7914.3|7911.5|3300
1636710300000|2021-11-12 09:45:00|7928.4|7925.6|7930|7927.2|7930.5|7927.7|7918.9|7916.1|911
1636710600000|2021-11-12 09:50:00|7929.6|7926.8|7943.2|7940.4|7951.3|7948.5|7926.3|7923.5|1343
1636710900000|2021-11-12 09:55:00|7943.7|7940.9|7964|7961.2|7967.1|7964.3|7942.1|7939.3|1636
1636711200000|2021-11-12 10:00:00|7963.9|7961.1|7953.5|7950.7|7965.5|7962.7|7951.7|7948.9|863
1636711500000|2021-11-12 10:05:00|7953.7|7950.9|7952.5|7949.7|7959.1|7956.3|7947.1|7944.3|862
1636711800000|2021-11-12 10:10:00|7952.1|7949.3|7956.1|7953.3|7959.5|7956.7|7951.1|7948.3|226
1636712100000|2021-11-12 10:15:00|7955.6|7952.8|7945.4|7942.6|7956.1|7953.3|7942|7939.2|487
1636712400000|2021-11-12 10:20:00|7945|7942.2|7952.3|7949.5|7953.3|7950.5|7934.8|7932|1122
1636712700000|2021-11-12 10:25:00|7952.7|7949.9|7953.4|7950.6|7954.8|7952|7945.6|7942.8|390
1636713000000|2021-11-12 10:30:00|7953.8|7951|7946.8|7944|7957.4|7954.6|7946.8|7944|516
1636713300000|2021-11-12 10:35:00|7946.9|7944.1|7942.8|7940|7951.2|7948.4|7942.7|7939.9|564
1636713600000|2021-11-12 10:40:00|7943.2|7940.4|7939.2|7936.4|7945.6|7942.8|7939.2|7936.4|488
1636713900000|2021-11-12 10:45:00|7938.6|7935.8|7934.6|7931.8|7943.6|7940.8|7932.6|7929.8|428
1636714200000|2021-11-12 10:50:00|7934.8|7932|7929.8|7927|7937.8|7935|7924.8|7922|854
1636714500000|2021-11-12 10:55:00|7929.4|7926.6|7936.7|7933.9|7943|7940.2|7928.8|7926|790
1636714800000|2021-11-12 11:00:00|7936.3|7933.5|7927.3|7924.5|7936.9|7934.1|7926.1|7923.3|759
1636715100000|2021-11-12 11:05:00|7926.9|7924.1|7937.8|7935|7940.9|7938.1|7923.9|7921.1|721
1636715400000|2021-11-12 11:10:00|7937.9|7935.1|7928.5|7925.7|7937.9|7935.1|7927.5|7924.7|397
1636715700000|2021-11-12 11:15:00|7928.4|7925.6|7918.9|7916.1|7930.5|7927.7|7918.9|7916.1|709
1636716000000|2021-11-12 11:20:00|7919.3|7916.5|7926.1|7923.3|7929.5|7926.7|7915.9|7913.1|1141
1636716300000|2021-11-12 11:25:00|7926|7923.2|7908.9|7906.1|7932.1|7929.3|7906.7|7903.9|1843
1636716600000|2021-11-12 11:30:00|7909.7|7906.9|7901.1|7898.3|7914.8|7912|7897.5|7894.7|1514
1636716900000|2021-11-12 11:35:00|7901.2|7898.4|7903.2|7900.4|7906.5|7903.7|7897.7|7894.9|807
1636717200000|2021-11-12 11:40:00|7902.6|7899.8|7911.7|7908.9|7913.6|7910.8|7901.6|7898.8|883
1636717500000|2021-11-12 11:45:00|7911.8|7909|7911.7|7908.9|7915.8|7913|7906.7|7903.9|654
1636717800000|2021-11-12 11:50:00|7911.8|7909|7905.2|7902.4|7915.6|7912.8|7904.6|7901.8|631
1636718100000|2021-11-12 11:55:00|7904.7|7901.9|7908|7905.2|7910|7907.2|7896.4|7893.6|1015
1636718400000|2021-11-12 12:00:00|7908.1|7905.3|7915|7912.2|7917|7914.2|7908|7905.2|674
1636718700000|2021-11-12 12:05:00|7914.9|7912.1|7912.5|7909.7|7921|7918.2|7903|7900.2|1091
1636719000000|2021-11-12 12:10:00|7912.1|7909.3|7912.1|7909.3|7920.7|7917.9|7906.1|7903.3|750
1636719300000|2021-11-12 12:15:00|7911.7|7908.9|7913.2|7910.4|7917.6|7914.8|7909.1|7906.3|627
1636719600000|2021-11-12 12:20:00|7913.1|7910.3|7913.3|7910.5|7918.3|7915.5|7908.8|7906|541
1636719900000|2021-11-12 12:25:00|7913.9|7911.1|7914.7|7911.9|7914.9|7912.1|7908.1|7905.3|476
1636720200000|2021-11-12 12:30:00|7914.8|7912|7898.1|7895.3|7915.9|7913.1|7895.5|7892.7|1066
1636720500000|2021-11-12 12:35:00|7897.7|7894.9|7918.3|7915.5|7919.9|7917.1|7889.2|7886.4|2203
1636720800000|2021-11-12 12:40:00|7918.7|7915.9|7926.8|7924|7935.8|7933|7913.7|7910.9|2311
1636721100000|2021-11-12 12:45:00|7926.7|7923.9|7925.7|7922.9|7930.8|7928|7918.8|7916|1129
1636721400000|2021-11-12 12:50:00|7925.6|7922.8|7913.5|7910.7|7925.6|7922.8|7912|7909.2|815
1636721700000|2021-11-12 12:55:00|7913.4|7910.6|7933.8|7931|7934.8|7932|7911.4|7908.6|1068
1636722000000|2021-11-12 13:00:00|7933.9|7931.1|7940.7|7937.9|7941.1|7938.3|7916.6|7913.8|2290
1636722300000|2021-11-12 13:05:00|7941.1|7938.3|7954.8|7952|7956|7953.2|7938.1|7935.3|2844
1636722600000|2021-11-12 13:10:00|7954.6|7951.8|7960.9|7958.1|7972.3|7969.5|7953.4|7950.6|2659
1636722900000|2021-11-12 13:15:00|7961|7958.2|7955.7|7952.9|7972.1|7969.3|7952.9|7950.1|1767
1636723200000|2021-11-12 13:20:00|7956.3|7953.5|7955.8|7953|7965.3|7962.5|7947.7|7944.9|1328
1636723500000|2021-11-12 13:25:00|7955.9|7953.1|7965.9|7963.1|7971.9|7969.1|7955.9|7953.1|1110
1636723800000|2021-11-12 13:30:00|7965.8|7963|7936.3|7933.5|7969.3|7966.5|7935.8|7933|2635
1636724100000|2021-11-12 13:35:00|7936.2|7933.4|7941.7|7938.9|7945.8|7943|7929.2|7926.4|2167
1636724400000|2021-11-12 13:40:00|7942.2|7939.4|7947.3|7944.5|7950.1|7947.3|7938.1|7935.3|1238
1636724700000|2021-11-12 13:45:00|7947.2|7944.4|7938.7|7935.9|7955.9|7953.1|7932.1|7929.3|2060
1636725000000|2021-11-12 13:50:00|7938.3|7935.5|7920.3|7917.5|7946.5|7943.7|7915.9|7913.1|2898
1636725300000|2021-11-12 13:55:00|7920.9|7918.1|7927.8|7925|7931.7|7928.9|7914.9|7912.1|1825
1636725600000|2021-11-12 14:00:00|7928.2|7925.4|7903.6|7900.8|7929.3|7926.5|7897.5|7894.7|6805
1636725900000|2021-11-12 14:05:00|7903.7|7900.9|7915.1|7912.3|7923.1|7920.3|7903.6|7900.8|3598
1636726200000|2021-11-12 14:10:00|7915.2|7912.4|7953.4|7950.6|7967.7|7964.9|7913.1|7910.3|7385
1636726500000|2021-11-12 14:15:00|7955|7952.2|7944|7941.2|7960.5|7957.7|7941|7938.2|2909
1636726800000|2021-11-12 14:20:00|7944.1|7941.3|7980.6|7977.8|7982.6|7979.8|7942.2|7939.4|3425
1636727100000|2021-11-12 14:25:00|7980.5|7977.7|7965.2|7962.4|7980.6|7977.8|7960.8|7958|4444
1636727400000|2021-11-12 14:30:00|7965.4|7962.6|7975.3|7972.5|7992.7|7989.4|7961.2|7958.4|5238
1636727700000|2021-11-12 14:35:00|7975.2|7972.4|7980.4|7977.6|7985.9|7983.1|7966.4|7963.6|3035
1636728000000|2021-11-12 14:40:00|7979.8|7977|7968.8|7966|7992.7|7989.9|7962.2|7959.4|3788
1636728300000|2021-11-12 14:45:00|7968.6|7965.8|7977.6|7974.8|7983.3|7980.5|7966.2|7963.4|2533
1636728600000|2021-11-12 14:50:00|7977|7974.2|7994.1|7991.3|7996.3|7993.5|7976|7973.2|2199
1636728900000|2021-11-12 14:55:00|7993.7|7990.9|7990|7987.2|8000.1|7997.3|7983.9|7981.1|2448
1636729200000|2021-11-12 15:00:00|7989.9|7987.1|7983.9|7981.1|7992.1|7989.3|7971.3|7968.5|2552
1636729500000|2021-11-12 15:05:00|7983.8|7981|7982|7979.2|7987.7|7984.9|7975.7|7972.9|1965
1636729800000|2021-11-12 15:10:00|7982.1|7979.3|7982.3|7979.5|7993.5|7990.7|7964.6|7961.8|3435
1636730100000|2021-11-12 15:15:00|7982.8|7980|7982.9|7980.1|7996.1|7993.3|7976.8|7974|2151
1636730400000|2021-11-12 15:20:00|7982.5|7979.7|8007.1|8004.3|8013.2|8010.4|7981.4|7978.6|3548
1636730700000|2021-11-12 15:25:00|8006.9|8004.1|8012|8009.2|8024.4|8021.6|8006.9|8004.1|3409
1636731000000|2021-11-12 15:30:00|8011.6|8008.8|8023.4|8020.6|8027.6|8024.8|8009|8006.2|3183
1636731300000|2021-11-12 15:35:00|8023.6|8020.8|8001|7998.2|8027.6|8024.8|8001|7998.2|3181
1636731600000|2021-11-12 15:40:00|8001.4|7998.6|7995.9|7993.1|8010|8007.2|7992.2|7989.4|2839
1636731900000|2021-11-12 15:45:00|7996.4|7993.6|8006.9|8004.1|8008.1|8005.3|7987.9|7985.1|2543
1636732200000|2021-11-12 15:50:00|8007.1|8004.3|8008.9|8006.1|8017.5|8014.7|7998.9|7996.1|2323
1636732500000|2021-11-12 15:55:00|8009|8006.2|7992.8|7990|8009.9|8007.1|7990.7|7987.9|2324
1636732800000|2021-11-12 16:00:00|7993|7990.2|8007.9|8005.1|8013.7|8010.9|7993|7990.2|2365
1636733100000|2021-11-12 16:05:00|8008.5|8005.7|8002.1|7999.3|8009.5|8006.7|7995.7|7992.9|1353
1636733400000|2021-11-12 16:10:00|8001.6|7998.8|8010.8|8008|8018.4|8015.6|7998.1|7995.3|1645
1636733700000|2021-11-12 16:15:00|8010.6|8007.8|8025.4|8022.6|8027.7|8024.9|8009.8|8007|2024
1636734000000|2021-11-12 16:20:00|8025|8022.2|8016.6|8013.8|8029|8026.2|8011.6|8008.8|2362
1636734300000|2021-11-12 16:25:00|8016.5|8013.7|8009.9|8007.1|8018.8|8016|8002.8|8000|2819
1636734600000|2021-11-12 16:30:00|8010.4|8007.6|8028.3|8025.5|8028.8|8026|8000.4|7997.6|2507
1636734900000|2021-11-12 16:35:00|8027.9|8025.1|8053.8|8051|8055.8|8053|8026.3|8023.5|6798
1636735200000|2021-11-12 16:40:00|8054.3|8051.5|8055.7|8052.9|8057.8|8055|8046.3|8043.5|2939
1636735500000|2021-11-12 16:45:00|8055.8|8053|8030.5|8027.7|8059|8056.2|8030.5|8027.7|4337
1636735800000|2021-11-12 16:50:00|8030.4|8027.6|8005.8|8003|8036.5|8033.7|8005.8|8003|4171
1636736100000|2021-11-12 16:55:00|8005.4|8002.6|7997|7994.2|8013.2|8010.4|7996|7993.2|2552
1636736400000|2021-11-12 17:00:00|7996|7993.2|7993.6|7990.8|8007.9|8005.1|7993.1|7990.3|2158
1636736700000|2021-11-12 17:05:00|7994.1|7991.3|7982.4|7979.6|7995|7992.2|7979.8|7977|2502
1636737000000|2021-11-12 17:10:00|7982.8|7980|7982.1|7979.3|7992|7989.2|7980.1|7977.3|1316
1636737300000|2021-11-12 17:15:00|7983.1|7980.3|7989.3|7986.5|7991.3|7988.5|7979.1|7976.3|1341
1636737600000|2021-11-12 17:20:00|7988.3|7985.5|7995.1|7992.3|8003.3|8000.5|7987.3|7984.5|1842
1636737900000|2021-11-12 17:25:00|7995.2|7992.4|7999.4|7996.6|7999.8|7997|7982.7|7979.9|1601
1636738200000|2021-11-12 17:30:00|7999.8|7997|7984.4|7981.6|8000.8|7998|7982.8|7980|1254
1636738500000|2021-11-12 17:35:00|7983.8|7981|7982.1|7979.3|7998|7995.2|7981.2|7978.4|1365
1636738800000|2021-11-12 17:40:00|7981.2|7978.4|7975.1|7972.3|7986.8|7984|7967.6|7964.8|2196
1636739100000|2021-11-12 17:45:00|7975|7972.2|7971.8|7969|7982.4|7979.6|7969.8|7967|1048
1636739400000|2021-11-12 17:50:00|7972.2|7969.4|7982.5|7979.7|7986.7|7983.9|7971.4|7968.6|1338
1636739700000|2021-11-12 17:55:00|7983.5|7980.7|7975.4|7972.6|7989.5|7986.7|7974.8|7972|1057
1636740000000|2021-11-12 18:00:00|7974.4|7971.6|7979.3|7976.5|7982.5|7979.7|7969.2|7966.4|1347
1636740300000|2021-11-12 18:05:00|7978.8|7976|7993.4|7990.6|7995.9|7993.1|7978.8|7976|1887
1636740600000|2021-11-12 18:10:00|7993.5|7990.7|7991.3|7988.5|7995.3|7992.5|7987.5|7984.7|1553
1636740900000|2021-11-12 18:15:00|7991.1|7988.3|7985.9|7983.1|7994.3|7991.5|7979.8|7977|1533
1636741200000|2021-11-12 18:20:00|7985.8|7983|7986.3|7983.5|7988.9|7986.1|7978.8|7976|1146
1636741500000|2021-11-12 18:25:00|7985.9|7983.1|7973.6|7970.8|7990.1|7987.3|7972.7|7969.9|1974
1636741800000|2021-11-12 18:30:00|7973.2|7970.4|7937|7934.2|7974.7|7971.9|7934.9|7932.1|4219
1636742100000|2021-11-12 18:35:00|7937.2|7934.4|7945.1|7942.3|7949.4|7946.6|7937.2|7934.4|2185
1636742400000|2021-11-12 18:40:00|7945.2|7942.4|7963.1|7960.3|7963.1|7960.3|7940|7937.2|2017
1636742700000|2021-11-12 18:45:00|7963|7960.2|7958.3|7955.5|7966.6|7963.8|7955.2|7952.4|1942
1636743000000|2021-11-12 18:50:00|7958.2|7955.4|7960|7957.2|7962.8|7960|7953.8|7951|1608
1636743300000|2021-11-12 18:55:00|7960.2|7957.4|7950.8|7948|7960.6|7957.8|7948.8|7946|1464
1636743600000|2021-11-12 19:00:00|7951|7948.2|7940.4|7937.6|7955.8|7953|7939.4|7936.6|2050
1636743900000|2021-11-12 19:05:00|7940|7937.2|7940.3|7937.5|7946|7943.2|7931|7928.2|4090
1636744200000|2021-11-12 19:10:00|7939.8|7937|7949.2|7946.4|7952.4|7949.6|7939.3|7936.5|2674
1636744500000|2021-11-12 19:15:00|7949.3|7946.5|7956.9|7954.1|7969.7|7966.9|7947.3|7944.5|3943
1636744800000|2021-11-12 19:20:00|7957.3|7954.5|8016.6|8013.8|8016.6|8013.8|7957.3|7954.5|5467
1636745100000|2021-11-12 19:25:00|8016.8|8014|7995.6|7992.8|8021.8|8019|7981.2|7978.4|12972
1636745400000|2021-11-12 19:30:00|7996.4|7993.6|7986.5|7983.7|8002.4|7999.6|7980.5|7977.7|5579
1636745700000|2021-11-12 19:35:00|7986.4|7983.6|7993.5|7990.7|7995|7992.2|7981.9|7979.1|1382
1636746000000|2021-11-12 19:40:00|7994|7991.2|7997|7994.2|8006.2|8003.4|7993|7990.2|1205
1636746300000|2021-11-12 19:45:00|7997.4|7994.6|7998|7995.2|8001|7998.2|7994.9|7992.1|951
1636746600000|2021-11-12 19:50:00|7998.5|7995.7|7995.6|7992.8|8000.6|7997.8|7991.6|7988.8|1239
1636746900000|2021-11-12 19:55:00|7996|7993.2|7997.2|7994.4|8002.4|7999.6|7994.2|7991.4|786
1636747200000|2021-11-12 20:00:00|7996.8|7994|7998.7|7995.9|8003.3|8000.5|7995.2|7992.4|480
1636747500000|2021-11-12 20:05:00|7998.8|7996|8000.8|7998|8002.4|7999.6|7997.9|7995.1|278
1636747800000|2021-11-12 20:10:00|8000.7|7997.9|7995.9|7993.1|8001.3|7998.5|7993.5|7990.7|205
1636748100000|2021-11-12 20:15:00|7995.5|7992.7|7996.5|7993.7|7998|7995.2|7992.5|7989.7|333
1636748400000|2021-11-12 20:20:00|7996.6|7993.8|7989.8|7987|8000.2|7997.4|7984.2|7981.4|929
1636748700000|2021-11-12 20:25:00|7989.7|7986.9|7986.1|7983.3|7991.2|7988.4|7984.4|7981.6|562
1636749000000|2021-11-12 20:30:00|7986|7983.2|7988.8|7986|7991.5|7988.7|7983.6|7980.8|551
1636749300000|2021-11-12 20:35:00|7988.3|7985.5|7986.7|7983.9|7989.8|7987|7984.7|7981.9|265
1636749600000|2021-11-12 20:40:00|7986.6|7983.8|7983.8|7981|7986.7|7983.9|7983.7|7980.9|254
1636749900000|2021-11-12 20:45:00|7983.7|7980.9|7982.9|7980.1|7987.7|7984.9|7982.3|7979.5|410
1636750200000|2021-11-12 20:50:00|7983.2|7980.4|7985.7|7982.9|7986.7|7983.9|7982.6|7979.8|337
1636750500000|2021-11-12 20:55:00|7986.1|7983.3|7984.8|7982|7986.7|7983.9|7981.7|7978.9|378
1636750800000|2021-11-12 21:00:00|7984.7|7981.9|7992.1|7989.3|7994.7|7991.9|7983.9|7981.1|387
1636751100000|2021-11-12 21:05:00|7992.2|7989.4|7990.1|7987.3|7993.1|7990.3|7989.7|7986.9|144
1636751400000|2021-11-12 21:10:00|7990.3|7987.5|7988.9|7986.1|7992.3|7989.5|7988.5|7985.7|123
1636751700000|2021-11-12 21:15:00|7988.4|7985.6|7989.5|7986.7|7991.4|7988.6|7987.9|7985.1|88
1636752000000|2021-11-12 21:20:00|7989.1|7986.3|7991.6|7988.8|7992|7989.2|7989.1|7986.3|145
1636752300000|2021-11-12 21:25:00|7991.2|7988.4|7990.2|7987.4|7991.6|7988.8|7990.2|7987.4|50
1636752600000|2021-11-12 21:30:00|7990.6|7987.8|7991.6|7988.8|7991.6|7988.8|7989.6|7986.8|71
1636752900000|2021-11-12 21:35:00|7991.2|7988.4|7991.6|7988.8|7991.6|7988.8|7990.2|7987.4|210
1636753200000|2021-11-12 21:40:00|7991.1|7988.3|7987.6|7984.8|7991.6|7988.8|7987.6|7984.8|157
1636753500000|2021-11-12 21:45:00|7987.2|7984.4|7983.1|7980.3|7987.2|7984.4|7980.1|7977.3|187
1636753800000|2021-11-12 21:50:00|7982.2|7979.4|7981.1|7978.3|7985.3|7980.3|7977.1|7973.6|282
1636754100000|2021-11-12 21:55:00|7980.1|7977.3|7973.5|7970.7|7981|7978.2|7972.9|7969.6|182
1636930800000|2021-11-14 23:00:00|8004.3|7994.3|7991.2|7988.4|8006.9|8003.4|7983.2|7976.9|822
1636931100000|2021-11-14 23:05:00|7991.7|7988.9|8009.2|8006.4|8012.4|8009.5|7990.2|7986.4|477
1636931400000|2021-11-14 23:10:00|8009.7|8006.9|8010.6|8007.8|8018.8|8013.4|8009.2|8005.9|310
1636931700000|2021-11-14 23:15:00|8010.1|8007.3|8011|8008.2|8012.1|8009.2|8007.1|8004.3|101
1636932000000|2021-11-14 23:20:00|8011.5|8008.7|8000|7997.2|8016|8013.2|7995.4|7989.6|391
1636932300000|2021-11-14 23:25:00|8000.5|7997.7|7990.1|7987.3|8002.6|7999.7|7990.1|7987.3|336
1636932600000|2021-11-14 23:30:00|7991.1|7988.3|8001.5|7998.7|8001.6|7998.8|7990.1|7987.3|175
1636932900000|2021-11-14 23:35:00|8001.1|7998.3|8006.5|8003.7|8006.9|8004.1|8001.1|7998.3|104
1636933200000|2021-11-14 23:40:00|8005.5|8002.7|8007|8004.2|8010.4|8007.6|8003|8000.2|107
1636933500000|2021-11-14 23:45:00|8006.9|8004.1|8005.9|8003.1|8011|8008.2|8003.9|8001.1|189
1636933800000|2021-11-14 23:50:00|8006.4|8003.6|8005.9|8003.1|8010.4|8007.6|8003.9|8001.1|62
1636934100000|2021-11-14 23:55:00|8006.4|8003.6|7998.7|7995.9|8008.8|8006|7994.2|7991.4|288
1636934400000|2021-11-15 00:00:00|7998.2|7995.4|7999.1|7996.3|8006.6|8003.8|7998.2|7995.4|171
1636934700000|2021-11-15 00:05:00|7999.2|7996.4|7999.6|7996.8|8002.1|7999.3|7997.2|7994.4|111
1636935000000|2021-11-15 00:10:00|8000.1|7997.3|8000.7|7997.9|8003.7|8000.9|7998.6|7995.8|103
1636935300000|2021-11-15 00:15:00|8001.6|7998.8|7991|7988.2|8002.7|7999.9|7990.6|7987.8|217
1636935600000|2021-11-15 00:20:00|7991.1|7988.3|7991.6|7988.8|7995.6|7992.8|7991|7988.2|134
1636935900000|2021-11-15 00:25:00|7992.1|7989.3|7983.1|7980.3|7992.1|7989.3|7982|7979.2|351
1636936200000|2021-11-15 00:30:00|7983.6|7980.8|7989.6|7986.8|7990.5|7987.7|7983.2|7980.4|157
1636936500000|2021-11-15 00:35:00|7990.1|7987.3|7990.6|7987.8|7993.5|7990.7|7988.1|7985.3|97
1636936800000|2021-11-15 00:40:00|7991|7988.2|7994.5|7991.7|7996.5|7993.7|7990.5|7987.7|80
1636937100000|2021-11-15 00:45:00|7993.6|7990.8|7991.5|7988.7|7994|7991.2|7990|7987.2|61
1636937400000|2021-11-15 00:50:00|7991.1|7988.3|7989.4|7986.6|7993.4|7990.6|7988.9|7986.1|202
1636937700000|2021-11-15 00:55:00|7989.9|7987.1|7986.4|7983.6|7992.4|7989.6|7984.9|7982.1|155
1636938000000|2021-11-15 01:00:00|7985.9|7983.1|7976.9|7974.1|7996.4|7993.6|7974|7971.2|905
1636938300000|2021-11-15 01:05:00|7977|7974.2|7973.6|7970.8|7985.1|7982.3|7972.1|7969.3|408
1636938600000|2021-11-15 01:10:00|7974.1|7971.3|7956.5|7953.7|7974.1|7971.3|7956.5|7953.7|817
1636938900000|2021-11-15 01:15:00|7956.1|7953.3|7948.6|7945.8|7956.6|7953.8|7943.1|7940.3|800
1636939200000|2021-11-15 01:20:00|7948.1|7945.3|7939.1|7936.3|7958.6|7955.8|7929.5|7926.7|902
1636939500000|2021-11-15 01:25:00|7939|7936.2|7936.1|7933.3|7944.6|7941.8|7932.5|7929.7|547
1636939800000|2021-11-15 01:30:00|7935.6|7932.8|7927.6|7924.8|7937.6|7934.8|7926.6|7923.8|574
1636940100000|2021-11-15 01:35:00|7927.7|7924.9|7918.6|7915.8|7933|7930.2|7918.6|7915.8|936
1636940400000|2021-11-15 01:40:00|7918.7|7915.9|7927.7|7924.9|7931.7|7928.9|7916|7913.2|1128
1636940700000|2021-11-15 01:45:00|7928.2|7925.4|7921.7|7918.9|7937.7|7934.9|7921.7|7918.9|866
1636941000000|2021-11-15 01:50:00|7921.3|7918.5|7930.3|7927.5|7930.7|7927.9|7918.7|7915.9|440
1636941300000|2021-11-15 01:55:00|7930.7|7927.9|7924.8|7922|7930.7|7927.9|7921.7|7918.9|308
1636941600000|2021-11-15 02:00:00|7925.3|7922.5|7920.8|7918|7929.8|7927|7917.8|7915|527
1636941900000|2021-11-15 02:05:00|7921.3|7918.5|7930.3|7927.5|7932.8|7930|7917.8|7915|397
1636942200000|2021-11-15 02:10:00|7929.9|7927.1|7931.8|7929|7937.1|7934.3|7929.9|7927.1|422
1636942500000|2021-11-15 02:15:00|7931.3|7928.5|7928.8|7926|7932.3|7929.5|7926.3|7923.5|134
1636942800000|2021-11-15 02:20:00|7928.3|7925.5|7925.8|7923|7928.3|7925.5|7921.3|7918.5|266
1636943100000|2021-11-15 02:25:00|7926.7|7923.9|7927.2|7924.4|7927.7|7924.9|7924.2|7921.4|91
1636943400000|2021-11-15 02:30:00|7927.7|7924.9|7929.3|7926.5|7932.3|7929.5|7926.3|7923.5|275
1636943700000|2021-11-15 02:35:00|7929.7|7926.9|7926.8|7924|7932.3|7929.5|7926.8|7924|159
1636944000000|2021-11-15 02:40:00|7926.3|7923.5|7923.7|7920.9|7927.2|7924.4|7921.1|7918.3|465
1636944300000|2021-11-15 02:45:00|7924.2|7921.4|7921.7|7918.9|7926.2|7923.4|7920.6|7917.8|233
1636944600000|2021-11-15 02:50:00|7922.1|7919.3|7920.7|7917.9|7925.6|7922.8|7920.7|7917.9|152
1636944900000|2021-11-15 02:55:00|7921.2|7918.4|7914.1|7911.3|7922.3|7919.4|7913.1|7910.3|353
1636945200000|2021-11-15 03:00:00|7913.6|7910.8|7902.4|7899.6|7919.1|7916.3|7900.4|7897.6|900
1636945500000|2021-11-15 03:05:00|7902.3|7899.5|7900|7897.2|7907.5|7904.7|7900|7897.2|564
1636945800000|2021-11-15 03:10:00|7899.9|7897.1|7899.6|7896.8|7904|7901.2|7897.6|7894.8|478
1636946100000|2021-11-15 03:15:00|7899.7|7896.9|7901.6|7898.8|7903.6|7900.8|7899.6|7896.8|294
1636946400000|2021-11-15 03:20:00|7901|7898.2|7904|7901.2|7907|7904.2|7900.6|7897.8|424
1636946700000|2021-11-15 03:25:00|7904.1|7901.3|7908|7905.2|7911.1|7908.3|7902|7899.2|536
1636947000000|2021-11-15 03:30:00|7907.6|7904.8|7916|7913.2|7918|7915.2|7907.6|7904.8|290
1636947300000|2021-11-15 03:35:00|7916.5|7913.7|7915.5|7912.7|7916.5|7913.7|7912|7909.2|157
1636947600000|2021-11-15 03:40:00|7916|7913.2|7914|7911.2|7917|7914.2|7912|7909.2|118
1636947900000|2021-11-15 03:45:00|7913.9|7911.1|7912.4|7909.6|7913.9|7911.1|7909.1|7906.3|130
1636948200000|2021-11-15 03:50:00|7912.5|7909.7|7908.5|7905.7|7912.5|7909.7|7908|7905.2|99
1636948500000|2021-11-15 03:55:00|7908.4|7905.6|7907.5|7904.7|7909.5|7906.7|7906.5|7903.7|104
1636948800000|2021-11-15 04:00:00|7907.9|7905.1|7906.5|7903.7|7912|7909.2|7906|7903.2|185
1636949100000|2021-11-15 04:05:00|7907|7904.2|7907|7904.2|7907.5|7904.7|7905|7902.2|78
1636949400000|2021-11-15 04:10:00|7907.5|7904.7|7907.4|7904.6|7909.5|7906.7|7905.5|7902.7|106
1636949700000|2021-11-15 04:15:00|7907|7904.2|7911.9|7909.1|7912.8|7910|7906.9|7904.1|119
1636950000000|2021-11-15 04:20:00|7911.4|7908.6|7909.4|7906.6|7911.9|7909.1|7907.9|7905.1|80
1636950300000|2021-11-15 04:25:00|7909.9|7907.1|7913.9|7911.1|7914.8|7912|7909.4|7906.6|104
1636950600000|2021-11-15 04:30:00|7913.8|7911|7914.3|7911.5|7914.9|7912.1|7912.3|7909.5|121
1636950900000|2021-11-15 04:35:00|7913.8|7911|7909.8|7907|7914.8|7912|7908.8|7906|133
1636951200000|2021-11-15 04:40:00|7909.7|7906.9|7917.8|7915|7917.8|7915|7909.7|7906.9|134
1636951500000|2021-11-15 04:45:00|7918.7|7915.9|7917.3|7914.5|7919.2|7916.4|7916.7|7913.9|136
1636951800000|2021-11-15 04:50:00|7917.7|7914.9|7917.2|7914.4|7918.7|7915.9|7916.7|7913.9|95
1636952100000|2021-11-15 04:55:00|7916.8|7914|7924.7|7921.9|7925.7|7922.9|7916.7|7913.9|262
1636952400000|2021-11-15 05:00:00|7924.2|7921.4|7931.1|7928.3|7933.6|7930.8|7921.7|7918.9|627
1636952700000|2021-11-15 05:05:00|7930.6|7927.8|7938.2|7935.4|7943.2|7940.4|7929.7|7926.9|520
1636953000000|2021-11-15 05:10:00|7938.1|7935.3|7945.6|7942.8|7947.6|7944.8|7937.7|7934.9|333
1636953300000|2021-11-15 05:15:00|7945.1|7942.3|7942.2|7939.4|7945.1|7942.3|7939.2|7936.4|254
1636953600000|2021-11-15 05:20:00|7942.6|7939.8|7943.7|7940.9|7948.2|7945.4|7941.7|7938.9|225
1636953900000|2021-11-15 05:25:00|7944.1|7941.3|7939.7|7936.9|7944.2|7941.4|7938.7|7935.9|121
1636954200000|2021-11-15 05:30:00|7939.2|7936.4|7928.2|7925.4|7943.2|7940.4|7924.2|7921.4|946
1636954500000|2021-11-15 05:35:00|7928.3|7925.5|7926.2|7923.4|7933.2|7930.4|7920.2|7917.4|481
1636954800000|2021-11-15 05:40:00|7926.7|7923.9|7922.2|7919.4|7928.7|7925.9|7921.2|7918.4|160
1636955100000|2021-11-15 05:45:00|7921.7|7918.9|7922.7|7919.9|7926.2|7923.4|7920.2|7917.4|136
1636955400000|2021-11-15 05:50:00|7922.6|7919.8|7927.1|7924.3|7928.2|7925.4|7922.6|7919.8|92
1636955700000|2021-11-15 05:55:00|7926.6|7923.8|7934.1|7931.3|7937.1|7934.3|7924.6|7921.8|317
1636956000000|2021-11-15 06:00:00|7934|7931.2|7943|7940.2|7943.6|7940.8|7934|7931.2|253
1636956300000|2021-11-15 06:05:00|7942.9|7940.1|7935|7932.2|7944.6|7941.8|7932.5|7929.7|220
1636956600000|2021-11-15 06:10:00|7934|7931.2|7933|7930.2|7935.5|7932.7|7930|7927.2|164
1636956900000|2021-11-15 06:15:00|7933.1|7930.3|7926.5|7923.7|7935|7932.2|7923.9|7921.1|287
1636957200000|2021-11-15 06:20:00|7926.4|7923.6|7925.5|7922.7|7931.5|7928.7|7923.9|7921.1|138
1636957500000|2021-11-15 06:25:00|7925|7922.2|7922|7919.2|7926|7923.2|7918.4|7915.6|255
1636957800000|2021-11-15 06:30:00|7922.5|7919.7|7915.4|7912.6|7926.4|7923.6|7914.9|7912.1|379
1636958100000|2021-11-15 06:35:00|7915.9|7913.1|7902|7899.2|7916.5|7913.7|7901.5|7898.7|609
1636958400000|2021-11-15 06:40:00|7902.4|7899.6|7909|7906.2|7910.5|7907.7|7898.4|7895.6|770
1636958700000|2021-11-15 06:45:00|7909.5|7906.7|7901.9|7899.1|7910|7907.2|7900.5|7897.7|524
1636959000000|2021-11-15 06:50:00|7901.5|7898.7|7899.5|7896.7|7905.6|7902.8|7899.4|7896.6|306
1636959300000|2021-11-15 06:55:00|7899.9|7897.1|7908.5|7905.7|7911|7908.2|7899.9|7897.1|399
1636959600000|2021-11-15 07:00:00|7909|7906.2|7908.5|7905.7|7910.5|7907.7|7904.5|7901.7|222
1636959900000|2021-11-15 07:05:00|7908.4|7905.6|7912.4|7909.6|7915.4|7912.6|7907|7904.2|360
1636960200000|2021-11-15 07:10:00|7911.5|7908.7|7918.4|7915.6|7921.4|7918.6|7909.5|7906.7|446
1636960500000|2021-11-15 07:15:00|7918.5|7915.7|7917.8|7915|7920.4|7917.6|7912.9|7910.1|193
1636960800000|2021-11-15 07:20:00|7917.9|7915.1|7923.8|7921|7924.8|7922|7917.9|7915.1|239
1636961100000|2021-11-15 07:25:00|7924.3|7921.5|7919.8|7917|7925.8|7923|7917.8|7915|391
1636961400000|2021-11-15 07:30:00|7920.3|7917.5|7914.3|7911.5|7924.8|7922|7913.3|7910.5|413
1636961700000|2021-11-15 07:35:00|7914.7|7911.9|7915.7|7912.9|7917.8|7915|7911.3|7908.5|370
1636962000000|2021-11-15 07:40:00|7915.2|7912.4|7914.7|7911.9|7917.2|7914.4|7905.7|7902.9|339
1636962300000|2021-11-15 07:45:00|7915.2|7912.4|7931.7|7928.9|7931.7|7928.9|7915.2|7912.4|698
1636962600000|2021-11-15 07:50:00|7932.2|7929.4|7929.7|7926.9|7935.1|7932.3|7927.1|7924.3|782
1636962900000|2021-11-15 07:55:00|7930.1|7927.3|7928.1|7925.3|7930.1|7927.3|7921.1|7918.3|262
1636963200000|2021-11-15 08:00:00|7928.7|7925.9|7945.6|7942.8|7947.1|7944.3|7926.7|7923.9|1070
1636963500000|2021-11-15 08:05:00|7945.2|7942.4|7942.6|7939.8|7948.6|7945.8|7939.6|7936.8|526
1636963800000|2021-11-15 08:10:00|7942.2|7939.4|7939.6|7936.8|7943.1|7940.3|7936.6|7933.8|364
1636964100000|2021-11-15 08:15:00|7940.1|7937.3|7926.5|7923.7|7942.1|7939.3|7925.1|7922.3|494
1636964400000|2021-11-15 08:20:00|7927|7924.2|7925|7922.2|7930.5|7927.7|7922|7919.2|709
1636964700000|2021-11-15 08:25:00|7927|7924.2|7933.9|7931.1|7936.4|7933.6|7926|7923.2|1066
1636965000000|2021-11-15 08:30:00|7932.9|7930.1|7911.4|7908.6|7934.9|7932.1|7904|7901.2|1669
1636965300000|2021-11-15 08:35:00|7910.9|7908.1|7912.5|7909.7|7916|7913.2|7906.5|7903.7|1021
1636965600000|2021-11-15 08:40:00|7912|7909.2|7938.6|7935.8|7940.7|7937.9|7911|7908.2|1352
1636965900000|2021-11-15 08:45:00|7938.7|7935.9|7943.2|7940.4|7945.6|7942.8|7934.2|7931.4|946
1636966200000|2021-11-15 08:50:00|7944.2|7941.4|7931.6|7928.8|7944.2|7941.4|7919.7|7916.9|1161
1636966500000|2021-11-15 08:55:00|7932.1|7929.3|7933.1|7930.3|7942.1|7939.3|7930.1|7927.3|839
1636966800000|2021-11-15 09:00:00|7933|7930.2|7923.5|7920.7|7936|7933.2|7922.5|7919.7|1185
1636967100000|2021-11-15 09:05:00|7923.6|7920.8|7917.5|7914.7|7924.5|7921.7|7913.9|7911.1|865
1636967400000|2021-11-15 09:10:00|7917.9|7915.1|7917.3|7914.5|7918.4|7915.6|7912.8|7910|1338
1636967700000|2021-11-15 09:15:00|7917.2|7914.4|7897.3|7894.5|7917.2|7914.4|7891.3|7888.5|2667
1636968000000|2021-11-15 09:20:00|7897.7|7894.9|7899.8|7897|7903.3|7900.5|7896.7|7893.9|879
1636968300000|2021-11-15 09:25:00|7899.7|7896.9|7907.3|7904.5|7907.9|7905.1|7888.8|7886|1418
1636968600000|2021-11-15 09:30:00|7907.4|7904.6|7920.4|7917.6|7920.9|7918.1|7904.3|7901.5|1010
1636968900000|2021-11-15 09:35:00|7920.9|7918.1|7914.8|7912|7922.9|7920.1|7913.9|7911.1|542
1636969200000|2021-11-15 09:40:00|7914.4|7911.6|7910.4|7907.6|7920.8|7918|7909.8|7907|593
1636969500000|2021-11-15 09:45:00|7910.8|7908|7907.3|7904.5|7919.8|7917|7905.7|7902.9|573
1636969800000|2021-11-15 09:50:00|7906.8|7904|7899.8|7897|7908.8|7906|7897.8|7895|717
1636970100000|2021-11-15 09:55:00|7899.7|7896.9|7894.3|7891.5|7900.8|7898|7893.3|7890.5|573
1636970400000|2021-11-15 10:00:00|7893.8|7891|7885.8|7883|7896.2|7893.4|7884.8|7882|1071
1636970700000|2021-11-15 10:05:00|7885.3|7882.5|7884.3|7881.5|7897.9|7895.1|7879.8|7877|1404
1636971000000|2021-11-15 10:10:00|7884.8|7882|7904.9|7902.1|7907.9|7905.1|7883.8|7881|1053
1636971300000|2021-11-15 10:15:00|7903.9|7901.1|7913.9|7911.1|7914.8|7912|7894.5|7891.7|967
1636971600000|2021-11-15 10:20:00|7913.8|7911|7913.4|7910.6|7916.9|7914.1|7901.8|7899|797
1636971900000|2021-11-15 10:25:00|7912.9|7910.1|7907.3|7904.5|7914.4|7911.6|7902.8|7900|477
1636972200000|2021-11-15 10:30:00|7906.8|7904|7905.3|7902.5|7909.4|7906.6|7902.3|7899.5|371
1636972500000|2021-11-15 10:35:00|7904.9|7902.1|7900.7|7897.9|7905.3|7902.5|7896.7|7893.9|661
1636972800000|2021-11-15 10:40:00|7900.2|7897.4|7892.7|7889.9|7902.2|7899.4|7891.7|7888.9|610
1636973100000|2021-11-15 10:45:00|7892.6|7889.8|7900.3|7897.5|7908.4|7905.6|7886.6|7883.8|1320
1636973400000|2021-11-15 10:50:00|7899.8|7897|7900.8|7898|7900.8|7898|7897.8|7895|80
1636973700000|2021-11-15 10:55:00|7904.8|7902|7894.7|7891.9|7906.3|7903.5|7893.2|7890.4|434
1636974000000|2021-11-15 11:00:00|7894.6|7891.8|7887.7|7884.9|7903.2|7900.4|7880|7877.2|1579
1636974300000|2021-11-15 11:05:00|7888.2|7885.4|7862.1|7859.3|7888.7|7885.9|7862.1|7859.3|2548
1636974600000|2021-11-15 11:10:00|7861.6|7858.8|7874.1|7871.3|7876.6|7873.8|7861.6|7858.8|1624
1636974900000|2021-11-15 11:15:00|7873.6|7870.8|7881.1|7878.3|7886.7|7883.9|7868.5|7865.7|1027
1636975200000|2021-11-15 11:20:00|7881.6|7878.8|7894.5|7891.7|7894.5|7891.7|7877.6|7874.8|922
1636975500000|2021-11-15 11:25:00|7894.4|7891.6|7878.4|7875.6|7898.4|7895.6|7878.3|7875.5|881
1636975800000|2021-11-15 11:30:00|7878.3|7875.5|7867.4|7864.6|7878.4|7875.6|7866.9|7864.1|865
1636976100000|2021-11-15 11:35:00|7866.9|7864.1|7862.3|7859.5|7868.8|7866|7861.3|7858.5|1078
1636976400000|2021-11-15 11:40:00|7863.3|7860.5|7861.3|7858.5|7871.3|7868.5|7859.3|7856.5|1063
1636976700000|2021-11-15 11:45:00|7860.8|7858|7860.3|7857.5|7863.8|7861|7858.3|7855.5|635
1636977000000|2021-11-15 11:50:00|7860.8|7858|7861.2|7858.4|7871.3|7868.5|7857.8|7855|1009
1636977300000|2021-11-15 11:55:00|7861.7|7858.9|7866.1|7863.3|7870.7|7867.9|7859.7|7856.9|531
1636977600000|2021-11-15 12:00:00|7865.1|7862.3|7870.1|7867.3|7872.7|7869.9|7862.7|7859.9|702
1636977900000|2021-11-15 12:05:00|7869.7|7866.9|7871.1|7868.3|7871.2|7868.4|7865.2|7862.4|364
1636978200000|2021-11-15 12:10:00|7870.7|7867.9|7869.2|7866.4|7871.1|7868.3|7865.1|7862.3|343
1636978500000|2021-11-15 12:15:00|7869.1|7866.3|7882.6|7879.8|7884.5|7881.7|7866.2|7863.4|592
1636978800000|2021-11-15 12:20:00|7882.1|7879.3|7882.1|7879.3|7882.6|7879.8|7870.2|7867.4|904
1636979100000|2021-11-15 12:25:00|7882.2|7879.4|7879.1|7876.3|7883.1|7880.3|7876.2|7873.4|490
1636979400000|2021-11-15 12:30:00|7878.6|7875.8|7869.3|7866.5|7878.6|7875.8|7864.6|7861.8|3961
1636979700000|2021-11-15 12:35:00|7868.8|7866|7861.6|7858.8|7869.8|7867|7860.5|7857.7|798
1636980000000|2021-11-15 12:40:00|7861.5|7858.7|7871.2|7868.4|7875.7|7872.9|7860.5|7857.7|983
1636980300000|2021-11-15 12:45:00|7871.1|7868.3|7865.6|7862.8|7875.2|7872.4|7861.5|7858.7|799
1636980600000|2021-11-15 12:50:00|7865.5|7862.7|7866.6|7863.8|7870.6|7867.8|7862.6|7859.8|584
1636980900000|2021-11-15 12:55:00|7865.6|7862.8|7874.7|7871.9|7875.7|7872.9|7863.6|7860.8|1100
1636981200000|2021-11-15 13:00:00|7875.6|7872.8|7873.2|7870.4|7879.7|7876.9|7863.7|7860.9|1612
1636981500000|2021-11-15 13:05:00|7873.1|7870.3|7863|7860.2|7876.6|7873.8|7861.7|7858.9|975
1636981800000|2021-11-15 13:10:00|7862.5|7859.7|7878.9|7876.1|7880.9|7878.1|7857.4|7854.6|1965
1636982100000|2021-11-15 13:15:00|7878.5|7875.7|7891.9|7889.1|7892.9|7890.1|7878.4|7875.6|1763
1636982400000|2021-11-15 13:20:00|7891.4|7888.6|7927.6|7924.8|7927.6|7924.8|7883.4|7880.6|3289
1636982700000|2021-11-15 13:25:00|7927.1|7924.3|7915.6|7912.8|7934.7|7931.9|7911.6|7908.7|2292
1636983000000|2021-11-15 13:30:00|7916.1|7913.3|7915.1|7912.3|7919.6|7916.8|7906.5|7903.7|1440
1636983300000|2021-11-15 13:35:00|7915.2|7912.4|7915.9|7913.1|7929.6|7926.8|7910.5|7907.7|2038
1636983600000|2021-11-15 13:40:00|7916.5|7913.7|7908.9|7906.1|7919.5|7916.7|7903.3|7900.5|1647
1636983900000|2021-11-15 13:45:00|7909|7906.2|7891.1|7888.3|7919.5|7916.7|7889.1|7886.3|2230
1636984200000|2021-11-15 13:50:00|7891.2|7888.4|7886.6|7883.8|7897.6|7894.8|7878.1|7875.3|2046
1636984500000|2021-11-15 13:55:00|7886.5|7883.7|7877|7874.2|7887.7|7884.9|7869.5|7866.7|3135
1636984800000|2021-11-15 14:00:00|7877.4|7874.6|7883|7880.2|7884|7881.2|7865|7862.2|3272
1636985100000|2021-11-15 14:05:00|7882.5|7879.7|7877.3|7874.5|7886.3|7883.5|7868.3|7865.5|2259
1636985400000|2021-11-15 14:10:00|7877.2|7874.4|7878.6|7875.8|7886.2|7883.4|7869.2|7866.4|1905
1636985700000|2021-11-15 14:15:00|7878.1|7875.3|7885.5|7882.7|7893.1|7890.3|7876.6|7873.8|1584
1636986000000|2021-11-15 14:20:00|7885|7882.2|7884|7881.2|7892|7889.2|7877|7874.2|1843
1636986300000|2021-11-15 14:25:00|7883.5|7880.7|7865|7862.2|7887.5|7884.7|7860|7857.2|3359
1636986600000|2021-11-15 14:30:00|7865.9|7863.1|7846.5|7843.7|7873|7870.2|7846|7843.2|4786
1636986900000|2021-11-15 14:35:00|7846|7843.2|7851.9|7849.1|7862.1|7859.3|7838|7835.2|4629
1636987200000|2021-11-15 14:40:00|7852|7849.2|7849.9|7847.1|7856|7853.2|7845.9|7843.1|1810
1636987500000|2021-11-15 14:45:00|7850|7847.2|7861|7858.2|7873|7870.2|7845.9|7843.1|2806
1636987800000|2021-11-15 14:50:00|7861.5|7858.7|7874|7871.2|7875.5|7872.7|7853.9|7851.1|2038
1636988100000|2021-11-15 14:55:00|7874.1|7871.3|7874.5|7871.7|7895.1|7892.3|7871|7868.2|3455
1636988400000|2021-11-15 15:00:00|7874.4|7871.6|7868.5|7865.7|7878|7875.2|7861|7858.2|2533
1636988700000|2021-11-15 15:05:00|7868|7865.2|7879.6|7876.8|7884.2|7881.4|7863.5|7860.7|2307
1636989000000|2021-11-15 15:10:00|7879.1|7876.3|7860|7857.2|7880.1|7877.3|7858.1|7855.3|1836
1636989300000|2021-11-15 15:15:00|7860.6|7857.8|7869.6|7866.8|7872.1|7869.3|7854|7851.2|1978
1636989600000|2021-11-15 15:20:00|7869.2|7866.4|7843.9|7841.1|7877.1|7874.3|7841.9|7839.1|2741
1636989900000|2021-11-15 15:25:00|7843.4|7840.6|7856.4|7853.6|7868.1|7865.3|7840.9|7838.1|2872
1636990200000|2021-11-15 15:30:00|7857|7854.2|7870|7867.2|7870|7867.2|7847.9|7845.1|1946
1636990500000|2021-11-15 15:35:00|7870.5|7867.7|7881.5|7878.7|7899.1|7896.3|7870|7867.2|4128
1636990800000|2021-11-15 15:40:00|7882|7879.2|7912.6|7909.8|7913.6|7910.8|7879.5|7876.7|2715
1636991100000|2021-11-15 15:45:00|7913.2|7910.4|7908.7|7905.9|7913.6|7910.8|7897.6|7894.8|2309
1636991400000|2021-11-15 15:50:00|7909.2|7906.4|7908.1|7905.3|7917.2|7914.4|7907.1|7904.3|1599
1636991700000|2021-11-15 15:55:00|7907.6|7904.8|7902|7899.2|7913.6|7910.8|7892|7889.2|2069
1636992000000|2021-11-15 16:00:00|7902.3|7899.5|7916|7913.2|7919.1|7916.3|7901.5|7898.7|1825
1636992300000|2021-11-15 16:05:00|7916.6|7913.8|7914.1|7911.3|7926.1|7923.3|7910.1|7907.3|2161
1636992600000|2021-11-15 16:10:00|7914|7911.2|7914.1|7911.3|7922.1|7919.3|7911.6|7908.8|1988
1636992900000|2021-11-15 16:15:00|7914.6|7911.8|7908.2|7905.4|7916.1|7913.3|7895.1|7892.3|2622
1636993200000|2021-11-15 16:20:00|7908.1|7905.3|7898.6|7895.8|7917.2|7914.4|7897.2|7894.4|1152
1636993500000|2021-11-15 16:25:00|7899|7896.2|7914.1|7911.3|7916.1|7913.3|7895.1|7892.3|2148
1636993800000|2021-11-15 16:30:00|7913.6|7910.8|7909.5|7906.7|7921.1|7918.3|7902.1|7899.3|1883
1636994100000|2021-11-15 16:35:00|7909|7906.2|7899|7896.2|7912.5|7909.7|7897.1|7894.3|1484
1636994400000|2021-11-15 16:40:00|7899.1|7896.3|7903.6|7900.8|7908|7905.2|7894|7891.2|1303
1636994700000|2021-11-15 16:45:00|7903.1|7900.3|7896.6|7893.8|7911.1|7908.3|7895.6|7892.8|1257
1636995000000|2021-11-15 16:50:00|7896.1|7893.3|7891.5|7888.7|7904.1|7901.3|7886|7883.2|1529
1636995300000|2021-11-15 16:55:00|7891|7888.2|7886.4|7883.6|7894|7891.2|7881.9|7879.1|1612
1636995600000|2021-11-15 17:00:00|7885.9|7883.1|7885.8|7883|7888.9|7886.1|7880.8|7878|1327
1636995900000|2021-11-15 17:05:00|7886.8|7884|7883.4|7880.6|7896.9|7891.1|7881.9|7879.1|1355
1636996200000|2021-11-15 17:10:00|7883.9|7881.1|7885.8|7883|7885.8|7883|7878.8|7876|1268
1636996500000|2021-11-15 17:15:00|7885.9|7883.1|7896.9|7894.1|7902.8|7900|7885.3|7882.5|1989
1636996800000|2021-11-15 17:20:00|7897.3|7894.5|7893.3|7890.5|7898.9|7896.1|7886.9|7884.1|745
1636997100000|2021-11-15 17:25:00|7892.9|7890.1|7893.2|7890.4|7895.3|7892.5|7888.3|7885.5|586
1636997400000|2021-11-15 17:30:00|7893.3|7890.5|7897.7|7894.9|7901.8|7899|7892.8|7890|656
1636997700000|2021-11-15 17:35:00|7897.2|7894.4|7890.7|7887.9|7898.2|7895.4|7887.2|7884.4|565
1636998000000|2021-11-15 17:40:00|7891.7|7888.9|7882.1|7879.3|7892.7|7889.9|7879.6|7876.8|835
1636998300000|2021-11-15 17:45:00|7882.7|7879.9|7890.1|7887.3|7891.1|7888.3|7882.7|7879.9|643
1636998600000|2021-11-15 17:50:00|7889.6|7886.8|7889.6|7886.8|7893.6|7890.8|7885.6|7882.8|739
1636998900000|2021-11-15 17:55:00|7890.1|7887.3|7899.7|7896.9|7903.2|7900.4|7889.6|7886.8|700
1636999200000|2021-11-15 18:00:00|7899.6|7896.8|7914.6|7911.8|7915.1|7912.3|7895.6|7892.8|1236
1636999500000|2021-11-15 18:05:00|7914.5|7911.7|7907.6|7904.8|7914.5|7911.7|7905.5|7902.7|770
1636999800000|2021-11-15 18:10:00|7907.5|7904.7|7917.1|7914.3|7918.6|7915.8|7905.1|7902.3|849
1637000100000|2021-11-15 18:15:00|7917.7|7914.9|7932.2|7929.4|7933.7|7930.9|7916.1|7913.3|2067
1637000400000|2021-11-15 18:20:00|7931.7|7928.9|7929.2|7926.4|7948.8|7946|7928.7|7925.9|2550
1637000700000|2021-11-15 18:25:00|7929.3|7926.5|7928.7|7925.9|7934.7|7931.9|7925.7|7922.9|975
1637001000000|2021-11-15 18:30:00|7928.6|7925.8|7941.7|7938.9|7943.7|7940.9|7927.7|7924.9|1252
1637001300000|2021-11-15 18:35:00|7940.7|7937.9|7952.7|7949.9|7953.2|7950.4|7940.7|7937.9|1063
1637001600000|2021-11-15 18:40:00|7953.7|7950.9|7940.6|7937.8|7953.7|7950.9|7939.5|7936.7|1272
1637001900000|2021-11-15 18:45:00|7939.5|7936.7|7945.4|7942.6|7955|7952.2|7938.1|7935.3|1700
1637002200000|2021-11-15 18:50:00|7945.5|7942.7|7943.5|7940.7|7954.5|7951.7|7940|7937.2|973
1637002500000|2021-11-15 18:55:00|7944|7941.2|7953.6|7950.8|7955.4|7952.6|7943.5|7940.7|1915
1637002800000|2021-11-15 19:00:00|7954.1|7951.3|7957.6|7954.8|7962.5|7959.7|7951.5|7948.7|2107
1637003100000|2021-11-15 19:05:00|7958.5|7955.7|7977.7|7974.9|7978.7|7975.9|7955.5|7952.7|2239
1637003400000|2021-11-15 19:10:00|7977.2|7974.4|7975.3|7972.5|7985.8|7983|7972.7|7969.9|2573
1637003700000|2021-11-15 19:15:00|7975.7|7972.9|7980|7977.2|7982.4|7979.6|7952.7|7949.9|3740
1637004000000|2021-11-15 19:20:00|7981|7978.2|7973.9|7971.1|7985|7982.2|7973.8|7971|2331
1637004300000|2021-11-15 19:25:00|7974.3|7971.5|7981.2|7978.4|7990.1|7987.3|7974.3|7971.5|8798
1637004600000|2021-11-15 19:30:00|7980.7|7977.9|7995.1|7992.3|7995.2|7992.4|7976.1|7973.3|3874
1637004900000|2021-11-15 19:35:00|7995|7992.2|7990|7987.2|7996|7993.2|7987.4|7984.6|1558
1637005200000|2021-11-15 19:40:00|7990.5|7987.7|7992|7989.2|7992|7989.2|7981|7978.2|1108
1637005500000|2021-11-15 19:45:00|7991.9|7989.1|7993|7990.2|7995|7992.2|7990|7987.2|484
1637005800000|2021-11-15 19:50:00|7993.5|7990.7|7986|7983.2|7994|7991.2|7983|7980.2|536
1637006100000|2021-11-15 19:55:00|7986.5|7983.7|7993|7990.2|7994.1|7991.3|7986.5|7983.7|715
1637006400000|2021-11-15 20:00:00|7992.9|7990.1|7991|7988.2|7993|7990.2|7989|7986.2|453
1637006700000|2021-11-15 20:05:00|7990.1|7987.3|7991|7988.2|7994|7991.2|7989|7986.2|293
1637007000000|2021-11-15 20:10:00|7991.6|7988.8|7993.6|7990.8|7995.1|7992.3|7990.1|7987.3|383
1637007300000|2021-11-15 20:15:00|7993.1|7990.3|7985.6|7982.8|7993.6|7990.8|7984.1|7981.3|576
1637007600000|2021-11-15 20:20:00|7986.1|7983.3|7987.1|7984.3|7988.6|7985.8|7985.1|7982.3|252
1637007900000|2021-11-15 20:25:00|7986.1|7983.3|7986.1|7983.3|7990.1|7987.3|7986|7983.2|404
1637008200000|2021-11-15 20:30:00|7986|7983.2|7984.5|7981.7|7987|7984.2|7983.5|7980.7|403
1637008500000|2021-11-15 20:35:00|7984|7981.2|7983|7980.2|7985|7982.2|7982|7979.2|244
1637008800000|2021-11-15 20:40:00|7983.5|7980.7|7984|7981.2|7985|7982.2|7980|7977.2|220
1637009100000|2021-11-15 20:45:00|7984.1|7981.3|7989.1|7986.3|7989.1|7986.3|7983|7980.2|183
1637009400000|2021-11-15 20:50:00|7989|7986.2|7990|7987.2|7991.1|7988.3|7987.1|7984.3|267
1637009700000|2021-11-15 20:55:00|7989.5|7986.7|7983|7980.2|7989.5|7986.7|7980.5|7977.7|518
1637010000000|2021-11-15 21:00:00|7983.4|7980.6|7984.3|7981.5|7986.9|7984.1|7981.9|7979.1|336
1637010300000|2021-11-15 21:05:00|7983.9|7981.1|7985.4|7982.6|7985.9|7983.1|7983.8|7981|80
1637010600000|2021-11-15 21:10:00|7985.3|7982.5|7987.9|7985.1|7988.9|7986.1|7983.8|7981|135
1637010900000|2021-11-15 21:15:00|7987.8|7985|7992.4|7989.6|7992.9|7990.1|7985.9|7983.1|264
1637011200000|2021-11-15 21:20:00|7992.8|7990|7992.9|7990.1|7993.9|7991.1|7992.8|7990|65
1637011500000|2021-11-15 21:25:00|7992.8|7990|7992.8|7990|7992.9|7990.1|7990.9|7988.1|101
1637011800000|2021-11-15 21:30:00|7992.9|7990.1|7992.3|7989.5|7993.8|7991|7991.8|7989|118
1637012100000|2021-11-15 21:35:00|7991.9|7989.1|7991.9|7989.1|7992.9|7990.1|7991.9|7989.1|61
1637012400000|2021-11-15 21:40:00|7992.9|7990.1|7994.3|7991.5|7995.8|7993|7992.8|7990|191
1637012700000|2021-11-15 21:45:00|7993.9|7991.1|7988.3|7985.5|7995.8|7993|7987.3|7984.5|389
1637013000000|2021-11-15 21:50:00|7988.8|7986|7991.3|7988.5|7992.8|7990|7987.8|7985|172
1637013300000|2021-11-15 21:55:00|7990.8|7988|7990.3|7987.5|7991.8|7989|7988.3|7985.5|242
1637017200000|2021-11-15 23:00:00|7989.2|7986.4|7990.1|7987.3|7990.6|7987.8|7985.1|7982.3|174
1637017500000|2021-11-15 23:05:00|7990.2|7987.4|7985.6|7982.8|7990.6|7987.8|7985.6|7982.8|188
1637017800000|2021-11-15 23:10:00|7986.1|7983.3|7982.1|7979.3|7986.1|7983.3|7981.1|7978.3|119
1637018100000|2021-11-15 23:15:00|7982.6|7979.8|7981.6|7978.8|7982.6|7979.8|7980.6|7977.8|65
1637018400000|2021-11-15 23:20:00|7982.1|7979.3|7980.6|7977.8|7982.1|7979.3|7980.6|7977.8|38
1637018700000|2021-11-15 23:25:00|7980.1|7977.3|7976|7973.2|7980.1|7977.3|7975.5|7972.7|222
1637019000000|2021-11-15 23:30:00|7977.5|7974.7|7978.5|7975.7|7979.5|7976.7|7977|7974.2|98
1637019300000|2021-11-15 23:35:00|7979|7976.2|7978|7975.2|7980.5|7977.7|7977.6|7974.8|16
1637019600000|2021-11-15 23:40:00|7978.5|7975.7|7979.5|7976.7|7980.5|7977.7|7978|7975.2|42
1637019900000|2021-11-15 23:45:00|7979|7976.2|7977.5|7974.7|7979.5|7976.7|7977.5|7974.7|22
1637020200000|2021-11-15 23:50:00|7977.6|7974.8|7979.5|7976.7|7979.6|7976.8|7977.6|7974.8|25
1637020500000|2021-11-15 23:55:00|7979.6|7976.8|7977|7974.2|7980.5|7977.7|7976|7973.2|141
1637020800000|2021-11-16 00:00:00|7976.5|7973.7|7976.5|7973.7|7978.5|7975.7|7975.5|7972.7|67
1637021100000|2021-11-16 00:05:00|7975.9|7973.1|7972.4|7969.6|7975.9|7973.1|7972.4|7969.6|111
1637021400000|2021-11-16 00:10:00|7971.4|7968.6|7965.9|7963.1|7971.9|7969.1|7964.4|7961.6|385
1637021700000|2021-11-16 00:15:00|7965.4|7962.6|7969.4|7966.6|7970.4|7967.6|7965.4|7962.6|92
1637022000000|2021-11-16 00:20:00|7968.9|7966.1|7972.3|7969.5|7973.9|7971.1|7968.4|7965.6|77
1637022300000|2021-11-16 00:25:00|7971.4|7968.6|7970.3|7967.5|7971.8|7969|7969.8|7967|41
1637022600000|2021-11-16 00:30:00|7970.8|7968|7971.3|7968.5|7971.3|7968.5|7968.8|7966|77
1637022900000|2021-11-16 00:35:00|7971.8|7969|7974.9|7972.1|7975.3|7972.5|7971.8|7969|169
1637023200000|2021-11-16 00:40:00|7975.4|7972.6|7974.8|7972|7975.9|7973.1|7973.3|7970.5|46
1637023500000|2021-11-16 00:45:00|7975.3|7972.5|7976.3|7973.5|7977.4|7974.6|7974.8|7972|53
1637023800000|2021-11-16 00:50:00|7975.8|7973|7973.3|7970.5|7976.3|7973.5|7973.3|7970.5|41
1637024100000|2021-11-16 00:55:00|7973.8|7971|7973.3|7970.5|7974.3|7971.5|7971.7|7968.9|150
1637024400000|2021-11-16 01:00:00|7973.2|7970.4|7973.8|7971|7977.4|7974.6|7964.3|7961.5|861
1637024700000|2021-11-16 01:05:00|7973.9|7971.1|7994.8|7992|7996.2|7993.4|7973.9|7971.1|1139
1637025000000|2021-11-16 01:10:00|7995.2|7992.4|7994.6|7991.8|8000.6|7997.8|7989.2|7986.4|1027
1637025300000|2021-11-16 01:15:00|7994.2|7991.4|7992.6|7989.8|7995.1|7992.3|7988.6|7985.8|274
1637025600000|2021-11-16 01:20:00|7992.2|7989.4|7997.6|7994.8|7998.1|7995.3|7990.6|7987.8|404
1637025900000|2021-11-16 01:25:00|7997.5|7994.7|8019.5|8016.7|8020.1|8017.3|7997.5|7994.7|1274
1637026200000|2021-11-16 01:30:00|8019.1|8016.3|8018.9|8016.1|8027|8024.2|8014|8011.2|1269
1637026500000|2021-11-16 01:35:00|8018.5|8015.7|8034.5|8031.7|8036|8033.2|8018|8015.2|877
1637026800000|2021-11-16 01:40:00|8035|8032.2|8025|8022.2|8040|8037.2|8023.6|8020.8|873
1637027100000|2021-11-16 01:45:00|8025.1|8022.3|8042.1|8039.3|8042.6|8039.8|8025.1|8022.3|590
1637027400000|2021-11-16 01:50:00|8041.6|8038.8|8038.2|8035.4|8045.1|8042.3|8035.6|8032.8|999
1637027700000|2021-11-16 01:55:00|8039.1|8036.3|8038.6|8035.8|8045.1|8042.3|8037.1|8034.3|886
1637028000000|2021-11-16 02:00:00|8038.2|8035.4|8035.6|8032.8|8043.6|8040.8|8032.1|8029.3|590
1637028300000|2021-11-16 02:05:00|8035.7|8032.9|8042.6|8039.8|8044.6|8041.8|8035.7|8032.9|401
1637028600000|2021-11-16 02:10:00|8042.2|8039.4|8042.1|8039.3|8044.1|8041.3|8038.6|8035.8|585
1637028900000|2021-11-16 02:15:00|8041.6|8038.8|8034.6|8031.8|8041.7|8038.9|8032.7|8029.9|273
1637029200000|2021-11-16 02:20:00|8034.1|8031.3|8034.6|8031.8|8039.1|8036.3|8034.1|8031.3|162
1637029500000|2021-11-16 02:25:00|8035.1|8032.3|8035.6|8032.8|8037.6|8034.8|8034.1|8031.3|129
1637029800000|2021-11-16 02:30:00|8036.1|8033.3|8044.1|8041.3|8044.1|8041.3|8035.6|8032.8|589
1637030100000|2021-11-16 02:35:00|8043.6|8040.8|8041.5|8038.7|8045.6|8042.8|8039.6|8036.8|956
1637030400000|2021-11-16 02:40:00|8041.6|8038.8|8043.1|8040.3|8044.6|8041.8|8037|8034.2|347
1637030700000|2021-11-16 02:45:00|8043.5|8040.7|8047|8044.2|8050.1|8047.3|8043.5|8040.7|333
1637031000000|2021-11-16 02:50:00|8047.5|8044.7|8041.5|8038.7|8050|8047.2|8041.5|8038.7|215
1637031300000|2021-11-16 02:55:00|8042|8039.2|8042|8039.2|8043|8040.2|8036.5|8033.7|299
1637031600000|2021-11-16 03:00:00|8041.5|8038.7|8049|8046.2|8049.5|8046.7|8038.5|8035.7|372
1637031900000|2021-11-16 03:05:00|8049.9|8047.1|8053.5|8050.7|8054.9|8052.1|8048.5|8045.7|448
1637032200000|2021-11-16 03:10:00|8053|8050.2|8051.4|8048.6|8057|8054.2|8050.9|8048.1|455
1637032500000|2021-11-16 03:15:00|8051.9|8049.1|8050.9|8048.1|8052.4|8049.6|8048.9|8046.1|242
1637032800000|2021-11-16 03:20:00|8050.4|8047.6|8048|8045.2|8051|8048.2|8046.9|8044.1|275
1637033100000|2021-11-16 03:25:00|8048.9|8046.1|8053.4|8050.6|8054.9|8052.1|8046.9|8044.1|359
1637033400000|2021-11-16 03:30:00|8052.9|8050.1|8047.9|8045.1|8052.9|8050.1|8047.9|8045.1|167
1637033700000|2021-11-16 03:35:00|8048.4|8045.6|8049.4|8046.6|8049.4|8046.6|8046.4|8043.6|115
1637034000000|2021-11-16 03:40:00|8048.9|8046.1|8048.4|8045.6|8049.4|8046.6|8046.8|8044|87
1637034300000|2021-11-16 03:45:00|8047.8|8045|8047.3|8044.5|8048.8|8046|8043.9|8041.1|193
1637034600000|2021-11-16 03:50:00|8046.8|8044|8041.9|8039.1|8047.8|8045|8041.3|8038.5|150
1637034900000|2021-11-16 03:55:00|8042.8|8040|8037.3|8034.5|8042.9|8040.1|8036.3|8033.5|306
1637035200000|2021-11-16 04:00:00|8036.8|8034|8037.3|8034.5|8039.3|8036.5|8033.8|8031|389
1637035500000|2021-11-16 04:05:00|8037.8|8035|8037.8|8035|8039.3|8036.5|8036.8|8034|108
1637035800000|2021-11-16 04:10:00|8037.3|8034.5|8034.8|8032|8037.8|8035|8033.3|8030.5|147
1637036100000|2021-11-16 04:15:00|8034.2|8031.4|8034.3|8031.5|8035.3|8032.5|8033.8|8031|68
1637036400000|2021-11-16 04:20:00|8034.7|8031.9|8031.8|8029|8034.7|8031.9|8029.8|8027|278
1637036700000|2021-11-16 04:25:00|8031.7|8028.9|8031.3|8028.5|8032.7|8029.9|8029.8|8027|90
1637037000000|2021-11-16 04:30:00|8030.8|8028|8032.8|8030|8034.7|8031.9|8029.7|8026.9|135
1637037300000|2021-11-16 04:35:00|8032.7|8029.9|8035.8|8033|8036.7|8033.9|8032.2|8029.4|129
1637037600000|2021-11-16 04:40:00|8035.7|8032.9|8035.7|8032.9|8036.8|8034|8034.2|8031.4|58
1637037900000|2021-11-16 04:45:00|8035.2|8032.4|8037.7|8034.9|8038.2|8035.4|8035.2|8032.4|109
1637038200000|2021-11-16 04:50:00|8038.7|8035.9|8036.7|8033.9|8039.2|8036.4|8035.7|8032.9|119
1637038500000|2021-11-16 04:55:00|8037.2|8034.4|8035.2|8032.4|8037.2|8034.4|8032.2|8029.4|72
1637038800000|2021-11-16 05:00:00|8035.6|8032.8|8036.7|8033.9|8037.6|8034.8|8035.2|8032.4|64
1637039100000|2021-11-16 05:05:00|8036.2|8033.4|8034.6|8031.8|8036.6|8033.8|8033.6|8030.8|52
1637039400000|2021-11-16 05:10:00|8035.1|8032.3|8036.6|8033.8|8039.1|8036.3|8034.6|8031.8|117
1637039700000|2021-11-16 05:15:00|8036.7|8033.9|8031.5|8028.7|8038.6|8035.8|8030.5|8027.7|457
1637040000000|2021-11-16 05:20:00|8030.5|8027.7|8029|8026.2|8034.5|8031.7|8028|8025.2|518
1637040300000|2021-11-16 05:25:00|8028.5|8025.7|8036.9|8034.1|8042.5|8039.7|8027.5|8024.7|438
1637040600000|2021-11-16 05:30:00|8036|8033.2|8053.9|8051.1|8057.4|8054.6|8032.9|8030.1|1297
1637040900000|2021-11-16 05:35:00|8053.8|8051|8044.9|8042.1|8055.4|8052.6|8042.9|8040.1|607
1637041200000|2021-11-16 05:40:00|8045.4|8042.6|8051.9|8049.1|8055.4|8052.6|8044.9|8042.1|598
1637041500000|2021-11-16 05:45:00|8051.8|8049|8048.3|8045.5|8052.8|8050|8047.3|8044.5|154
1637041800000|2021-11-16 05:50:00|8049.3|8046.5|8037.8|8035|8049.3|8046.5|8034.3|8031.5|548
1637042100000|2021-11-16 05:55:00|8038.8|8036|8046.9|8044.1|8047.4|8044.6|8034.3|8031.5|482
1637042400000|2021-11-16 06:00:00|8046.8|8044|8040.9|8038.1|8047.8|8045|8039.8|8037|341
1637042700000|2021-11-16 06:05:00|8040.8|8038|8043.3|8040.5|8046.4|8043.6|8038.4|8035.6|257
1637043000000|2021-11-16 06:10:00|8043.8|8041|8049.7|8046.9|8051.8|8049|8041.3|8038.5|671
1637043300000|2021-11-16 06:15:00|8049.2|8046.4|8044.7|8041.9|8050.7|8047.9|8043.7|8040.9|198
1637043600000|2021-11-16 06:20:00|8044.2|8041.4|8047.3|8044.5|8048.3|8045.5|8044.2|8041.4|173
1637043900000|2021-11-16 06:25:00|8046.8|8044|8045.8|8043|8047.3|8044.5|8043.3|8040.5|146
1637044200000|2021-11-16 06:30:00|8045.3|8042.5|8050.8|8048|8051.3|8048.5|8044.3|8041.5|354
1637044500000|2021-11-16 06:35:00|8051.3|8048.5|8047.3|8044.5|8051.4|8048.6|8047.3|8044.5|401
1637044800000|2021-11-16 06:40:00|8046.8|8044|8054.8|8052|8055.8|8053|8046.3|8043.5|602
1637045100000|2021-11-16 06:45:00|8054.4|8051.6|8049.8|8047|8055.8|8053|8048.3|8045.5|257
1637045400000|2021-11-16 06:50:00|8050.3|8047.5|8047.3|8044.5|8052.8|8050|8047.2|8044.4|210
1637045700000|2021-11-16 06:55:00|8047.7|8044.9|8043.2|8040.4|8047.8|8045|8040.8|8038|376
1637046000000|2021-11-16 07:00:00|8042.2|8039.4|8057.2|8054.4|8058.3|8055.5|8042.2|8039.4|457
1637046300000|2021-11-16 07:05:00|8057.7|8054.9|8061.8|8059|8075.3|8072.5|8057.2|8054.4|1509
1637046600000|2021-11-16 07:10:00|8062.3|8059.5|8060.8|8058|8065.2|8062.4|8060.8|8058|331
1637046900000|2021-11-16 07:15:00|8061.3|8058.5|8050.8|8048|8061.3|8058.5|8050.2|8047.4|581
1637047200000|2021-11-16 07:20:00|8051.3|8048.5|8049.7|8046.9|8053.2|8050.4|8046.2|8043.4|391
1637047500000|2021-11-16 07:25:00|8050.2|8047.4|8047.2|8044.4|8050.2|8047.4|8043.2|8040.4|279
1637047800000|2021-11-16 07:30:00|8046.7|8043.9|8035.7|8032.9|8051.7|8048.9|8029.7|8026.9|846
1637048100000|2021-11-16 07:35:00|8036.7|8033.9|8041.1|8038.3|8044.7|8041.9|8036.7|8033.9|384
1637048400000|2021-11-16 07:40:00|8040.7|8037.9|8042.2|8039.4|8045.7|8042.9|8038.6|8035.8|329
1637048700000|2021-11-16 07:45:00|8043.2|8040.4|8029.7|8026.9|8043.7|8040.9|8028.2|8025.4|893
1637049000000|2021-11-16 07:50:00|8030.2|8027.4|8027.7|8024.9|8033.2|8030.4|8020.2|8017.4|1017
1637049300000|2021-11-16 07:55:00|8027.2|8024.4|8032.7|8029.9|8034.7|8031.9|8024.7|8021.9|533
1637049600000|2021-11-16 08:00:00|8032.8|8030|8042.2|8039.4|8047.2|8044.4|8031.7|8028.9|704
1637049900000|2021-11-16 08:05:00|8042.7|8039.9|8044.2|8041.4|8048.2|8045.4|8036.2|8033.4|666
1637050200000|2021-11-16 08:10:00|8045.2|8042.4|8041.6|8038.8|8048.2|8045.4|8039.7|8036.9|416
1637050500000|2021-11-16 08:15:00|8041.7|8038.9|8052.1|8049.3|8058.1|8055.3|8041.7|8038.9|867
1637050800000|2021-11-16 08:20:00|8051.6|8048.8|8051.1|8048.3|8055.6|8052.8|8038.1|8035.3|1059
1637051100000|2021-11-16 08:25:00|8051.6|8048.8|8052|8049.2|8059.1|8056.3|8050|8047.2|976
1637051400000|2021-11-16 08:30:00|8053|8050.2|8037.5|8034.7|8053.5|8050.7|8037.1|8034.3|854
1637051700000|2021-11-16 08:35:00|8037|8034.2|8049|8046.2|8050|8047.2|8037|8034.2|491
1637052000000|2021-11-16 08:40:00|8048.5|8045.7|8044.5|8041.7|8049|8046.2|8036.5|8033.7|512
1637052300000|2021-11-16 08:45:00|8044|8041.2|8036|8033.2|8045.5|8042.7|8034|8031.2|622
1637052600000|2021-11-16 08:50:00|8035.5|8032.7|8033|8030.2|8041|8038.2|8031|8028.2|365
1637052900000|2021-11-16 08:55:00|8032.9|8030.1|8030|8027.2|8035|8032.2|8028|8025.2|746
1637053200000|2021-11-16 09:00:00|8029.1|8026.3|8024.5|8021.7|8038|8035.2|8019|8016.2|1519
1637053500000|2021-11-16 09:05:00|8024|8021.2|8015|8012.2|8026.9|8024.1|8011.9|8009.1|1436
1637053800000|2021-11-16 09:10:00|8016|8013.2|8009.9|8007.1|8016|8013.2|7999|7996.2|1874
1637054100000|2021-11-16 09:15:00|8009.4|8006.6|8012.4|8009.6|8017.4|8014.6|8006|8003.2|716
1637054400000|2021-11-16 09:20:00|8012|8009.2|8010.5|8007.7|8015|8012.2|8007|8004.2|415
1637054700000|2021-11-16 09:25:00|8011|8008.2|8013.9|8011.1|8016.4|8013.6|8006.9|8004.1|508
1637055000000|2021-11-16 09:30:00|8013.4|8010.6|8012.9|8010.1|8018.9|8016.1|8007.4|8004.6|674
1637055300000|2021-11-16 09:35:00|8012.4|8009.6|8016.9|8014.1|8019.4|8016.6|8005.8|8003|895
1637055600000|2021-11-16 09:40:00|8016.4|8013.6|8026.8|8024|8027.4|8024.6|8013.9|8011.1|627
1637055900000|2021-11-16 09:45:00|8026.3|8023.5|8020.3|8017.5|8026.8|8024|8015.8|8013|640
1637056200000|2021-11-16 09:50:00|8019.8|8017|8019.3|8016.5|8028.8|8026|8016.8|8014|730
1637056500000|2021-11-16 09:55:00|8019.8|8017|8031.3|8028.5|8032.3|8029.5|8015.3|8012.5|706
1637056800000|2021-11-16 10:00:00|8030.8|8028|8040.8|8038|8044.3|8041.5|8026.2|8023.4|1125
1637057100000|2021-11-16 10:05:00|8041.3|8038.5|8032.8|8030|8042.8|8040|8029.3|8026.5|855
1637057400000|2021-11-16 10:10:00|8032.3|8029.5|8026.2|8023.4|8033.8|8031|8022.7|8019.9|513
1637057700000|2021-11-16 10:15:00|8025.7|8022.9|8016.7|8013.9|8025.7|8022.9|8014.7|8011.9|569
1637058000000|2021-11-16 10:20:00|8016.2|8013.4|8007.6|8004.8|8017.7|8014.9|8005.2|8002.4|759
1637058300000|2021-11-16 10:25:00|8008.6|8005.8|8013.7|8010.9|8013.7|8010.9|8003.7|8000.9|803
1637058600000|2021-11-16 10:30:00|8014.7|8011.9|8020.6|8017.8|8027.7|8024.9|8012.7|8009.9|748
1637058900000|2021-11-16 10:35:00|8020.1|8017.3|8023.1|8020.3|8026.1|8023.3|8017.6|8014.8|442
1637059200000|2021-11-16 10:40:00|8024.1|8021.3|8013.6|8010.8|8024.6|8021.8|8011.6|8008.8|576
1637059500000|2021-11-16 10:45:00|8014.1|8011.3|8015.6|8012.8|8016.7|8013.9|8005.6|8002.8|620
1637059800000|2021-11-16 10:50:00|8015.7|8012.9|8019.1|8016.3|8019.6|8016.8|8012.7|8009.9|338
1637060100000|2021-11-16 10:55:00|8018.7|8015.9|8026.1|8023.3|8027.1|8024.3|8016.7|8013.9|437
1637060400000|2021-11-16 11:00:00|8025.6|8022.8|8023.6|8020.8|8026.6|8023.8|8017.6|8014.8|563
1637060700000|2021-11-16 11:05:00|8024.1|8021.3|8026.1|8023.3|8028.5|8025.7|8023.6|8020.8|331
1637061000000|2021-11-16 11:10:00|8026.5|8023.7|8027.6|8024.8|8028|8025.2|8016.5|8013.7|733
1637061300000|2021-11-16 11:15:00|8027.5|8024.7|8022|8019.2|8028|8025.2|8021|8018.2|355
1637061600000|2021-11-16 11:20:00|8022.5|8019.7|8021|8018.2|8030.5|8027.7|8019|8016.2|539
1637061900000|2021-11-16 11:25:00|8021.5|8018.7|8018.9|8016.1|8022.5|8019.7|8014.4|8011.6|530
1637062200000|2021-11-16 11:30:00|8018.4|8015.6|8019.4|8016.6|8023.4|8020.6|8013.9|8011.1|587
1637062500000|2021-11-16 11:35:00|8019.9|8017.1|8023.9|8021.1|8027.5|8024.7|8017.4|8014.6|488
1637062800000|2021-11-16 11:40:00|8023.4|8020.6|8025.4|8022.6|8026.4|8023.6|8022.4|8019.6|272
1637063100000|2021-11-16 11:45:00|8024.9|8022.1|8022.3|8019.5|8030.4|8027.6|8021.8|8019|444
1637063400000|2021-11-16 11:50:00|8021.8|8019|8024.3|8021.5|8025.3|8022.5|8019.8|8017|314
1637063700000|2021-11-16 11:55:00|8023.3|8020.5|8019.3|8016.5|8024.4|8021.6|8018.3|8015.5|235
1637064000000|2021-11-16 12:00:00|8018.8|8016|8024.3|8021.5|8027.3|8024.5|8018.3|8015.5|296
1637064300000|2021-11-16 12:05:00|8025.3|8022.5|8025.3|8022.5|8027.8|8025|8024.3|8021.5|264
1637064600000|2021-11-16 12:10:00|8026.3|8023.5|8025.3|8022.5|8028.3|8025.5|8025.3|8022.5|137
1637064900000|2021-11-16 12:15:00|8025.7|8022.9|8029.7|8026.9|8030.2|8027.4|8022.2|8019.4|402
1637065200000|2021-11-16 12:20:00|8029.2|8026.4|8039.2|8036.4|8039.2|8036.4|8028.2|8025.4|1044
1637065500000|2021-11-16 12:25:00|8039.7|8036.9|8041.1|8038.3|8042.2|8039.4|8036.1|8033.3|808
1637065800000|2021-11-16 12:30:00|8040.6|8037.8|8044.2|8041.4|8046.2|8043.4|8037.2|8034.4|689
1637066100000|2021-11-16 12:35:00|8044.1|8041.3|8047.7|8044.9|8048.2|8045.4|8038.2|8035.4|811
1637066400000|2021-11-16 12:40:00|8048.1|8045.3|8040.1|8037.3|8049.1|8046.3|8039.1|8036.3|721
1637066700000|2021-11-16 12:45:00|8039.6|8036.8|8036.6|8033.8|8040.1|8037.3|8032.1|8029.3|677
1637067000000|2021-11-16 12:50:00|8037.1|8034.3|8042.1|8039.3|8045.1|8042.3|8037.1|8034.3|511
1637067300000|2021-11-16 12:55:00|8041.1|8038.3|8040.1|8037.3|8043.2|8040.4|8037.6|8034.8|417
1637067600000|2021-11-16 13:00:00|8041.1|8038.3|8035.1|8032.3|8044.1|8041.3|8033.1|8030.3|1005
1637067900000|2021-11-16 13:05:00|8035|8032.2|8034|8031.2|8042.1|8039.3|8030|8027.2|876
1637068200000|2021-11-16 13:10:00|8033|8030.2|8037.1|8034.3|8037.1|8034.3|8029|8026.2|689
1637068500000|2021-11-16 13:15:00|8036.6|8033.8|8041.1|8038.3|8050.2|8047.4|8035.6|8032.8|1399
1637068800000|2021-11-16 13:20:00|8041.6|8038.8|8048.2|8045.4|8050.1|8047.3|8034.1|8031.3|1126
1637069100000|2021-11-16 13:25:00|8048.1|8045.3|8047.6|8044.8|8056.7|8053.9|8047.1|8044.3|992
1637069400000|2021-11-16 13:30:00|8048.2|8044.2|8019.6|8016.8|8048.2|8044.8|8013.1|8010.3|2914
1637069700000|2021-11-16 13:35:00|8020.1|8017.3|8025|8022.2|8032.6|8029.8|8019.6|8016.8|1588
1637070000000|2021-11-16 13:40:00|8024.5|8021.7|8032.1|8029.3|8035.1|8032.3|8022.5|8019.7|1509
1637070300000|2021-11-16 13:45:00|8033|8030.2|8025.5|8022.7|8039.6|8036.8|8024|8021.2|1164
1637070600000|2021-11-16 13:50:00|8025|8022.2|8029.1|8026.3|8036.1|8033.3|8019.1|8016.3|1704
1637070900000|2021-11-16 13:55:00|8028.1|8025.3|8015|8012.2|8032.1|8029.3|8015|8012.2|1601
1637071200000|2021-11-16 14:00:00|8015.5|8012.7|7993.9|7991.1|8018|8015.2|7985.8|7983|5105
1637071500000|2021-11-16 14:05:00|7993.8|7991|7979.4|7976.6|7998.9|7996.1|7973.9|7971.1|3155
1637071800000|2021-11-16 14:10:00|7978.9|7976.1|7974.7|7971.9|7980.8|7978|7969.8|7967|1970
1637072100000|2021-11-16 14:15:00|7974.3|7971.5|7965.3|7962.5|7980.8|7978|7950.8|7948|3726
1637072400000|2021-11-16 14:20:00|7965.8|7963|7964.8|7962|7970.3|7967.5|7955.8|7953|2551
1637072700000|2021-11-16 14:25:00|7965.8|7963|7952.8|7950|7970.8|7968|7950.8|7948|2019
1637073000000|2021-11-16 14:30:00|7953.8|7951|7964.3|7961.5|7990.3|7987.5|7951.8|7949|4896
1637073300000|2021-11-16 14:35:00|7964.8|7962|7936.7|7933.9|7971.8|7969|7935.7|7932.9|3342
1637073600000|2021-11-16 14:40:00|7936.2|7933.4|7944.9|7942.1|7950.4|7947.6|7922.7|7919.9|4109
1637073900000|2021-11-16 14:45:00|7945.4|7942.6|7962.7|7959.9|7969.8|7967|7943.9|7941.1|2669
1637074200000|2021-11-16 14:50:00|7962.2|7959.4|7960.7|7957.9|7967.2|7964.4|7941.7|7938.9|2469
1637074500000|2021-11-16 14:55:00|7959.8|7957|7962.8|7960|7970.9|7968.1|7956.8|7954|2568
1637074800000|2021-11-16 15:00:00|7963.8|7961|7962.3|7959.5|7973.8|7971|7957.8|7955|1908
1637075100000|2021-11-16 15:05:00|7962.2|7959.4|7948.8|7946|7962.2|7959.4|7945.8|7943|1568
1637075400000|2021-11-16 15:10:00|7949.8|7947|7935.7|7932.9|7950.8|7948|7929.7|7926.9|2962
1637075700000|2021-11-16 15:15:00|7935.2|7932.4|7934.2|7931.4|7938.8|7936|7924.7|7921.9|2253
1637076000000|2021-11-16 15:20:00|7934.7|7931.9|7917.7|7914.9|7939.7|7936.9|7913.8|7911|2489
1637076300000|2021-11-16 15:25:00|7918.2|7915.4|7911.7|7908.9|7924.2|7921.4|7907.7|7904.9|2135
1637076600000|2021-11-16 15:30:00|7912.2|7909.4|7916.6|7913.8|7918.6|7915.8|7903.2|7900.4|2915
1637076900000|2021-11-16 15:35:00|7916.1|7913.3|7906.6|7903.8|7927.7|7924.9|7906.6|7903.8|2051
1637077200000|2021-11-16 15:40:00|7907.6|7904.8|7908.6|7905.8|7917.2|7914.4|7905.6|7902.8|1202
1637077500000|2021-11-16 15:45:00|7908.7|7905.9|7916.7|7913.9|7923.7|7920.9|7904.6|7901.8|2186
1637077800000|2021-11-16 15:50:00|7917.6|7914.8|7927.7|7924.9|7933.7|7930.9|7914.7|7911.9|1862
1637078100000|2021-11-16 15:55:00|7928.2|7925.4|7946.7|7943.9|7956.7|7953.9|7925.7|7922.9|2947
1637078400000|2021-11-16 16:00:00|7947.2|7944.4|7943.6|7940.8|7949.6|7946.8|7936.1|7933.3|2142
1637078700000|2021-11-16 16:05:00|7944.1|7941.3|7956.6|7953.8|7956.6|7953.8|7942.1|7939.3|1592
1637079000000|2021-11-16 16:10:00|7957.1|7954.3|7960.6|7957.8|7961.6|7958.8|7946.6|7943.8|1737
1637079300000|2021-11-16 16:15:00|7961.1|7958.3|7959.1|7956.3|7971.6|7968.8|7956.1|7953.3|2888
1637079600000|2021-11-16 16:20:00|7958.6|7955.8|7981.6|7978.8|7987.6|7984.8|7958.6|7955.8|3627
1637079900000|2021-11-16 16:25:00|7982.6|7979.8|7982.6|7979.8|7983.6|7980.8|7971.1|7968.3|2252
1637080200000|2021-11-16 16:30:00|7981.6|7978.8|7985.6|7982.8|7989.7|7986.9|7974.6|7971.8|3046
1637080500000|2021-11-16 16:35:00|7986.1|7983.3|7984.1|7981.3|7988.1|7985.3|7982.6|7979.8|1285
1637080800000|2021-11-16 16:40:00|7984.2|7981.4|8011.6|8008.8|8013.7|8010.9|7983.1|7980.3|3265
1637081100000|2021-11-16 16:45:00|8012.1|8009.3|8012|8009.2|8020.6|8017.8|8010.5|8007.7|2237
1637081400000|2021-11-16 16:50:00|8012.5|8009.7|8003.4|8000.6|8014.5|8011.7|7997.4|7994.6|2965
1637081700000|2021-11-16 16:55:00|8003.3|8000.5|7997.3|7994.5|8003.3|8000.5|7987.8|7985|2685
1637082000000|2021-11-16 17:00:00|7996.8|7994|8014.5|8011.7|8017|8014.2|7993.3|7990.5|2299
1637082300000|2021-11-16 17:05:00|8013.5|8010.7|8017.5|8014.7|8019.5|8016.7|8011.9|8009.1|1138
1637082600000|2021-11-16 17:10:00|8018|8015.2|8020|8017.2|8020.6|8017.8|8005.5|8002.7|1405
1637082900000|2021-11-16 17:15:00|8020.1|8017.3|8020.5|8017.7|8029|8026.2|8016|8013.2|1507
1637083200000|2021-11-16 17:20:00|8021.5|8018.7|8026.5|8023.7|8028.5|8025.7|8019|8016.2|1282
1637083500000|2021-11-16 17:25:00|8027.5|8024.7|8034|8031.2|8035.5|8032.7|8026.4|8023.6|1515
1637083800000|2021-11-16 17:30:00|8034.4|8031.6|8033.5|8030.7|8037.5|8034.7|8032.5|8029.7|869
1637084100000|2021-11-16 17:35:00|8034|8031.2|8026.4|8023.6|8037.5|8034.7|8023.4|8020.6|1518
1637084400000|2021-11-16 17:40:00|8026.9|8024.1|8022.4|8019.6|8030.4|8027.6|8019.9|8017.1|672
1637084700000|2021-11-16 17:45:00|8023.4|8020.6|8010.4|8007.6|8025.9|8023.1|8007.3|8004.5|1647
1637085000000|2021-11-16 17:50:00|8010.8|8008|8014.3|8011.5|8015.4|8012.6|8009.3|8006.5|866
1637085300000|2021-11-16 17:55:00|8014.4|8011.6|8019.4|8016.6|8019.5|8016.7|8007.4|8004.6|1384
1637085600000|2021-11-16 18:00:00|8019.5|8016.7|8020.4|8017.6|8031.4|8028.6|8018.4|8015.6|1457
1637085900000|2021-11-16 18:05:00|8021.4|8018.6|8009.3|8006.5|8022.9|8020.1|8004.8|8002|1787
1637086200000|2021-11-16 18:10:00|8008.8|8006|8010.3|8007.5|8011.4|8008.6|8004.3|8001.5|751
1637086500000|2021-11-16 18:15:00|8009.8|8007|8004.3|8001.5|8012.3|8009.5|8003.3|8000.5|604
1637086800000|2021-11-16 18:20:00|8005.3|8002.5|8002.3|7999.5|8008.3|8005.5|7998.3|7995.5|760
1637087100000|2021-11-16 18:25:00|8003.3|8000.5|7997.3|7994.5|8004.3|8001.5|7994.3|7991.5|1144
1637087400000|2021-11-16 18:30:00|7997.8|7995|7998.2|7995.4|8005.2|8002.4|7993.2|7990.4|1032
1637087700000|2021-11-16 18:35:00|7997.7|7994.9|7995.6|7992.8|7998.2|7995.4|7990.1|7987.3|2241
1637088000000|2021-11-16 18:40:00|7996.1|7993.3|7994.6|7991.8|8001.1|7998.3|7991.1|7988.3|999
1637088300000|2021-11-16 18:45:00|7994.7|7991.9|7996.7|7993.9|8001.1|7998.3|7994.1|7991.3|700
1637088600000|2021-11-16 18:50:00|7997.2|7994.4|7990.6|7987.8|7998.6|7995.8|7990.6|7987.8|789
1637088900000|2021-11-16 18:55:00|7991.1|7988.3|7996.1|7993.3|7999.1|7996.3|7990.6|7987.8|1197
1637089200000|2021-11-16 19:00:00|7996|7993.2|7993.6|7990.8|7997.1|7994.3|7988.1|7985.3|940
1637089500000|2021-11-16 19:05:00|7993.1|7990.3|7987|7984.2|7995.1|7992.3|7985|7982.2|1994
1637089800000|2021-11-16 19:10:00|7986.5|7983.7|7985|7982.2|7988|7985.2|7983|7980.2|944
1637090100000|2021-11-16 19:15:00|7984|7981.2|7978.5|7975.7|7988|7985.2|7973|7970.2|2716
1637090400000|2021-11-16 19:20:00|7978|7975.2|7989.9|7987.1|7990.9|7988.1|7970|7967.2|2653
1637090700000|2021-11-16 19:25:00|7990|7987.2|7980.9|7978.1|7995.4|7992.6|7969.4|7966.6|6638
1637091000000|2021-11-16 19:30:00|7980|7977.2|7990.9|7988.1|7991.9|7989.1|7978.9|7976.1|1787
1637091300000|2021-11-16 19:35:00|7991|7988.2|7990.9|7988.1|7992.9|7990.1|7987.9|7985.1|586
1637091600000|2021-11-16 19:40:00|7991.4|7988.6|7990.4|7987.6|7993.9|7991.1|7989.4|7986.6|464
1637091900000|2021-11-16 19:45:00|7989.9|7987.1|7985.9|7983.1|7992.9|7990.1|7985.9|7983.1|551
1637092200000|2021-11-16 19:50:00|7986.4|7983.6|7978.3|7975.5|7987.8|7985|7974.2|7971.4|2627
1637092500000|2021-11-16 19:55:00|7978.8|7976|7979.3|7976.5|7982.8|7980|7974.7|7971.9|836
1637092800000|2021-11-16 20:00:00|7979.8|7977|7981.8|7979|7983.3|7980.5|7978.8|7976|411
1637093100000|2021-11-16 20:05:00|7981.3|7978.5|7979.8|7977|7982.8|7980|7978.8|7976|301
1637093400000|2021-11-16 20:10:00|7978.8|7976|7985.8|7983|7985.8|7983|7978.8|7976|264
1637093700000|2021-11-16 20:15:00|7986.8|7984|7987.3|7984.5|7990.8|7988|7985.8|7983|206
1637094000000|2021-11-16 20:20:00|7986.8|7984|7983.7|7980.9|7987.8|7985|7983.3|7980.5|151
1637094300000|2021-11-16 20:25:00|7982.7|7979.9|7984.7|7981.9|7985.2|7982.4|7982.7|7979.9|82
1637094600000|2021-11-16 20:30:00|7984.2|7981.4|7988.7|7985.9|7989.7|7986.9|7984.2|7981.4|243
1637094900000|2021-11-16 20:35:00|7988.2|7985.4|7989.7|7986.9|7994.7|7991.9|7987.7|7984.9|263
1637095200000|2021-11-16 20:40:00|7989.2|7986.4|7986.7|7983.9|7989.7|7986.9|7982.7|7979.9|344
1637095500000|2021-11-16 20:45:00|7987.7|7984.9|7983.6|7980.8|7988.7|7985.9|7982.7|7979.9|337
1637095800000|2021-11-16 20:50:00|7982.6|7979.8|7984.6|7981.8|7985.6|7982.8|7982.6|7979.8|220
1637096100000|2021-11-16 20:55:00|7985.6|7982.8|7983.6|7980.8|7985.6|7982.8|7980.1|7977.3|391
1637096400000|2021-11-16 21:00:00|7983.1|7980.3|7986|7983.2|7987.6|7984.8|7981.6|7978.8|660
1637096700000|2021-11-16 21:05:00|7985.6|7982.8|7986.5|7983.7|7987.6|7984.8|7985|7982.2|584
1637097000000|2021-11-16 21:10:00|7985.5|7982.7|7984.5|7981.7|7986.5|7983.7|7984|7981.2|172
1637097300000|2021-11-16 21:15:00|7985|7982.2|7984|7981.2|7985.5|7982.7|7983|7980.2|33
1637097600000|2021-11-16 21:20:00|7984.5|7981.7|7980.5|7977.7|7984.5|7981.7|7979.5|7976.7|330
1637097900000|2021-11-16 21:25:00|7980|7977.2|7982.1|7978.1|7982.5|7979.7|7980|7976.6|204
1637098200000|2021-11-16 21:30:00|7982|7979.2|7997.1|7994.3|7997.6|7994.8|7978|7974.6|561
1637098500000|2021-11-16 21:35:00|7997.6|7994.8|7985.5|7982.7|8000.6|7997.8|7982|7979.2|929
1637098800000|2021-11-16 21:40:00|7984.1|7981.3|7981|7978.2|7984.1|7981.3|7959.4|7956.6|1171
1637099100000|2021-11-16 21:45:00|7980.9|7978.1|7977.5|7974.7|7982.5|7978.1|7974|7969.1|228
1637099400000|2021-11-16 21:50:00|7977|7974.2|7971.5|7968.7|7977|7974.2|7971|7968.2|162
1637099700000|2021-11-16 21:55:00|7972|7969.2|7967|7963|7976.4|7973.6|7964.9|7960|301
1637103600000|2021-11-16 23:00:00|7963.8|7961|7975.2|7972.4|7978.4|7972.5|7960.3|7956.9|238
1637103900000|2021-11-16 23:05:00|7974.2|7971.4|7967.2|7964.4|7976.3|7972.9|7965.7|7962.3|107
1637104200000|2021-11-16 23:10:00|7966.7|7963.9|7964.7|7961.9|7968.3|7965.5|7962.3|7959.4|128
1637104500000|2021-11-16 23:15:00|7965.2|7962.4|7954.2|7951.4|7965.2|7962.4|7954.2|7951.4|224
1637104800000|2021-11-16 23:20:00|7953.2|7950.4|7954.2|7951.4|7956.7|7953.9|7947.2|7944.4|252
1637105100000|2021-11-16 23:25:00|7954.8|7950.8|7955.2|7952.4|7960.3|7957.4|7954.2|7949.3|124
1637105400000|2021-11-16 23:30:00|7953.6|7950.8|7961.1|7958.3|7961.2|7958.3|7953.1|7950.3|70
1637105700000|2021-11-16 23:35:00|7961.6|7958.8|7959.2|7956.4|7962.6|7959.8|7955.2|7952.4|51
1637106000000|2021-11-16 23:40:00|7959.6|7956.8|7960.7|7956.7|7961.6|7958.8|7956.6|7953.8|120
1637106300000|2021-11-16 23:45:00|7960.1|7957.3|7961.1|7958.3|7961.6|7958.8|7958.6|7955.8|28
1637106600000|2021-11-16 23:50:00|7960.6|7957.8|7955.1|7952.3|7960.6|7957.8|7953.1|7950.3|62
1637106900000|2021-11-16 23:55:00|7954.6|7951.8|7958.1|7955.3|7958.6|7955.8|7953.1|7950.3|35
1637107200000|2021-11-17 00:00:00|7958.6|7955.8|7957.6|7954.8|7959.1|7956.3|7951.1|7948.3|703
1637107500000|2021-11-17 00:05:00|7957.1|7954.3|7953.5|7950.7|7958.1|7955.3|7953|7950.2|243
1637107800000|2021-11-17 00:10:00|7953|7950.2|7953|7950.2|7957|7954.2|7951.5|7948.7|179
1637108100000|2021-11-17 00:15:00|7952.5|7949.7|7952|7949.2|7953|7950.2|7950|7947.2|119
1637108400000|2021-11-17 00:20:00|7951|7948.2|7943.5|7940.7|7952.5|7949.7|7941|7938.2|186
1637108700000|2021-11-17 00:25:00|7943|7940.2|7942|7939.2|7946.5|7943.7|7941|7938.2|102
1637109000000|2021-11-17 00:30:00|7942.5|7939.7|7943.5|7940.7|7944.5|7941.7|7941|7938.2|84
1637109300000|2021-11-17 00:35:00|7943|7940.2|7943|7940.2|7944|7941.2|7942|7939.2|32
1637109600000|2021-11-17 00:40:00|7942.5|7939.7|7938|7935.2|7944|7941.2|7937|7934.2|142
1637109900000|2021-11-17 00:45:00|7938.5|7935.7|7939|7936.2|7940.5|7937.7|7938|7935.2|278
1637110200000|2021-11-17 00:50:00|7939.5|7936.7|7938|7935.2|7940|7937.2|7935|7932.2|133
1637110500000|2021-11-17 00:55:00|7937.5|7934.7|7941.5|7938.7|7942|7939.2|7934.9|7932.1|252
1637110800000|2021-11-17 01:00:00|7941|7938.2|7945.5|7942.7|7948|7945.2|7932|7929.2|853
1637111100000|2021-11-17 01:05:00|7945|7942.2|7936|7933.2|7947|7944.2|7935.9|7933.1|416
1637111400000|2021-11-17 01:10:00|7935.5|7932.7|7930.9|7928.1|7936.9|7934.1|7924.4|7921.6|534
1637111700000|2021-11-17 01:15:00|7929.9|7927.1|7929.4|7926.6|7934.9|7932.1|7925.9|7923.1|183
1637112000000|2021-11-17 01:20:00|7928.9|7926.1|7928.3|7925.5|7935.8|7933|7926.8|7924|176
1637112300000|2021-11-17 01:25:00|7927.9|7925.1|7928.9|7926.1|7929.9|7927.1|7924.8|7922|248
1637112600000|2021-11-17 01:30:00|7928.4|7925.6|7935.9|7933.1|7937.9|7935.1|7925.9|7923.1|397
1637112900000|2021-11-17 01:35:00|7936.4|7933.6|7933.9|7931.1|7937.9|7935.1|7929.9|7927.1|263
1637113200000|2021-11-17 01:40:00|7934.3|7931.5|7935.9|7933.1|7942.9|7940.1|7933.9|7931.1|287
1637113500000|2021-11-17 01:45:00|7935.4|7932.6|7929.9|7927.1|7935.8|7933|7929.8|7927|242
1637113800000|2021-11-17 01:50:00|7929.8|7927|7920.8|7918|7932.9|7930.1|7919.3|7916.5|539
1637114100000|2021-11-17 01:55:00|7920.3|7917.5|7900.3|7897.5|7921.8|7919|7899.3|7896.5|1044
1637114400000|2021-11-17 02:00:00|7899.8|7897|7906.8|7904|7907.4|7904.5|7898.8|7896|514
1637114700000|2021-11-17 02:05:00|7907.3|7904.5|7898.3|7895.5|7909.8|7907|7896.8|7894|575
1637115000000|2021-11-17 02:10:00|7898.8|7896|7909.8|7907|7913.8|7911|7898.3|7895.5|522
1637115300000|2021-11-17 02:15:00|7910.3|7907.5|7903.8|7901|7912.3|7909.5|7901.8|7899|238
1637115600000|2021-11-17 02:20:00|7904.3|7901.5|7903.8|7901|7904.8|7902|7902.7|7899.9|67
1637115900000|2021-11-17 02:25:00|7903.7|7900.9|7903.2|7900.4|7904.7|7901.9|7902.2|7899.4|233
1637116200000|2021-11-17 02:30:00|7903.7|7900.9|7916.7|7913.9|7917.2|7914.4|7902.7|7899.9|382
1637116500000|2021-11-17 02:35:00|7917.2|7914.4|7911.7|7908.9|7918.7|7915.9|7911.7|7908.9|192
1637116800000|2021-11-17 02:40:00|7912.7|7909.9|7919.7|7916.9|7922.7|7919.9|7912.2|7909.4|308
1637117100000|2021-11-17 02:45:00|7919.2|7916.4|7918.7|7915.9|7920.7|7917.9|7917.7|7914.9|88
1637117400000|2021-11-17 02:50:00|7918.2|7915.4|7920.7|7917.9|7921.7|7918.9|7917.7|7914.9|104
1637117700000|2021-11-17 02:55:00|7920.2|7917.4|7932.7|7929.9|7934.2|7931.4|7918.7|7915.9|410
1637118000000|2021-11-17 03:00:00|7933.2|7930.4|7932.2|7929.4|7935.7|7932.9|7928.7|7925.9|200
1637118300000|2021-11-17 03:05:00|7931.7|7928.9|7925.6|7922.8|7934.6|7931.8|7924.7|7921.9|195
1637118600000|2021-11-17 03:10:00|7924.7|7921.9|7914.2|7911.4|7926.6|7923.8|7913.7|7910.9|246
1637118900000|2021-11-17 03:15:00|7914.6|7911.8|7909.6|7906.8|7916.6|7913.8|7908.6|7905.8|303
1637119200000|2021-11-17 03:20:00|7910.1|7907.3|7905.6|7902.8|7912.6|7909.8|7905.1|7902.3|163
1637119500000|2021-11-17 03:25:00|7906.1|7903.3|7906.6|7903.8|7908.6|7905.8|7905.6|7902.8|114
1637119800000|2021-11-17 03:30:00|7907.6|7904.8|7908.6|7905.8|7912.1|7909.3|7905.6|7902.8|131
1637120100000|2021-11-17 03:35:00|7909.1|7906.3|7907.6|7904.8|7910.6|7907.8|7906.6|7903.8|61
1637120400000|2021-11-17 03:40:00|7908.1|7905.3|7910.6|7907.8|7911.6|7908.8|7902.6|7899.8|262
1637120700000|2021-11-17 03:45:00|7911.1|7908.3|7919.6|7916.8|7919.6|7916.8|7908.1|7905.3|297
1637121000000|2021-11-17 03:50:00|7918.6|7915.8|7921.6|7918.8|7921.6|7918.8|7917.6|7914.8|157
1637121300000|2021-11-17 03:55:00|7922.6|7919.8|7916.6|7913.8|7922.6|7919.8|7915.6|7912.8|130
1637121600000|2021-11-17 04:00:00|7916.1|7913.3|7918.6|7915.8|7919.6|7916.8|7915.6|7912.8|130
1637121900000|2021-11-17 04:05:00|7919.1|7916.3|7921.1|7918.3|7921.1|7918.3|7918.6|7915.8|114
1637122200000|2021-11-17 04:10:00|7921.6|7918.8|7921.1|7918.3|7925.6|7922.8|7920.1|7917.3|137
1637122500000|2021-11-17 04:15:00|7921.6|7918.8|7920.1|7917.3|7922.6|7919.8|7918.6|7915.8|101
1637122800000|2021-11-17 04:20:00|7920.6|7917.8|7916.1|7913.3|7920.6|7917.8|7915.1|7912.3|90
1637123100000|2021-11-17 04:25:00|7916.6|7913.8|7915.1|7912.3|7916.6|7913.8|7914.6|7911.8|41
1637123400000|2021-11-17 04:30:00|7914.6|7911.8|7913.1|7910.3|7915.6|7912.8|7912.5|7909.7|87
1637123700000|2021-11-17 04:35:00|7912.6|7909.8|7913.5|7910.7|7913.6|7910.8|7911.6|7908.8|107
1637124000000|2021-11-17 04:40:00|7913.6|7910.8|7915.6|7912.8|7917.1|7914.3|7913.5|7910.7|135
1637124300000|2021-11-17 04:45:00|7916.1|7913.3|7918.6|7915.8|7919.6|7916.8|7915.6|7912.8|96
1637124600000|2021-11-17 04:50:00|7917.6|7914.8|7915|7912.2|7917.6|7914.8|7913.6|7910.8|91
1637124900000|2021-11-17 04:55:00|7915.5|7912.7|7913.5|7910.7|7915.5|7912.7|7911.5|7908.7|46
1637125200000|2021-11-17 05:00:00|7914|7911.2|7910.5|7907.7|7915.5|7912.7|7910.5|7907.7|69
1637125500000|2021-11-17 05:05:00|7911|7908.2|7913.5|7910.7|7913.5|7910.7|7909.5|7906.7|124
1637125800000|2021-11-17 05:10:00|7914|7911.2|7915|7912.2|7916.5|7913.7|7913.5|7910.7|100
1637126100000|2021-11-17 05:15:00|7915.5|7912.7|7912|7909.2|7915.5|7912.7|7911.5|7908.7|58
1637126400000|2021-11-17 05:20:00|7912.5|7909.7|7912.5|7909.7|7914.5|7911.7|7911.5|7908.7|44
1637126700000|2021-11-17 05:25:00|7912|7909.2|7917|7914.2|7918|7915.2|7912|7909.2|87
1637127000000|2021-11-17 05:30:00|7917.4|7914.6|7920.4|7917.6|7921.4|7918.6|7910|7907.2|259
1637127300000|2021-11-17 05:35:00|7919.5|7916.7|7912.5|7909.7|7921.4|7918.6|7912.4|7909.6|212
1637127600000|2021-11-17 05:40:00|7912.4|7909.6|7909.9|7907.1|7912.9|7910.1|7909.4|7906.6|226
1637127900000|2021-11-17 05:45:00|7910.4|7907.6|7906.9|7904.1|7912.4|7909.6|7906.4|7903.6|162
1637128200000|2021-11-17 05:50:00|7907.4|7904.6|7902.9|7900.1|7908.4|7905.6|7901.4|7898.6|418
1637128500000|2021-11-17 05:55:00|7903.4|7900.6|7907.9|7905.1|7910.4|7907.6|7901.4|7898.6|352
1637128800000|2021-11-17 06:00:00|7907.4|7904.6|7905.4|7902.6|7909.4|7906.6|7901.4|7898.6|289
1637129100000|2021-11-17 06:05:00|7904.9|7902.1|7898.9|7896.1|7907.4|7904.6|7898.4|7895.6|280
1637129400000|2021-11-17 06:10:00|7899.4|7896.6|7903.4|7900.6|7903.4|7900.6|7895.4|7892.6|369
1637129700000|2021-11-17 06:15:00|7902.9|7900.1|7899.4|7896.6|7902.9|7900.1|7890.4|7887.6|843
1637130000000|2021-11-17 06:20:00|7900.3|7897.5|7902.4|7899.6|7902.4|7899.6|7899.3|7896.5|147
1637130300000|2021-11-17 06:25:00|7903.3|7900.5|7898.3|7895.5|7903.3|7900.5|7896.3|7893.5|472
1637130600000|2021-11-17 06:30:00|7898.8|7896|7910.8|7908|7911.8|7909|7896.3|7893.5|578
1637130900000|2021-11-17 06:35:00|7911.3|7908.5|7934.3|7931.5|7937.3|7934.5|7908.3|7905.5|1183
1637131200000|2021-11-17 06:40:00|7933.8|7931|7929.3|7926.5|7933.8|7931|7925.3|7922.5|446
1637131500000|2021-11-17 06:45:00|7928.8|7926|7921.3|7918.5|7933.3|7930.5|7921.3|7918.5|437
1637131800000|2021-11-17 06:50:00|7921.8|7919|7925.3|7922.5|7928.8|7926|7921.3|7918.5|14397
1637132100000|2021-11-17 06:55:00|7925.8|7923|7930.8|7928|7931.3|7928.5|7923.8|7921|189
1637132400000|2021-11-17 07:00:00|7931.3|7928.5|7925.3|7922.5|7934.8|7932|7925.3|7922.5|268
1637132700000|2021-11-17 07:05:00|7924.8|7922|7927.3|7924.5|7927.3|7924.5|7922.8|7920|266
1637133000000|2021-11-17 07:10:00|7926.3|7923.5|7925.2|7922.4|7928.3|7925.5|7924.3|7921.5|93
1637133300000|2021-11-17 07:15:00|7925.3|7922.5|7930.2|7927.4|7933.2|7930.4|7924.3|7921.5|158
1637133600000|2021-11-17 07:20:00|7929.2|7926.4|7923.7|7920.9|7929.2|7926.4|7920.2|7917.4|219
1637133900000|2021-11-17 07:25:00|7924.2|7921.4|7922.2|7919.4|7925.2|7922.4|7917.2|7914.4|309
1637134200000|2021-11-17 07:30:00|7921.7|7918.9|7915.2|7912.4|7925.2|7922.4|7912.2|7909.4|538
1637134500000|2021-11-17 07:35:00|7915.7|7912.9|7915.7|7912.9|7916.2|7913.4|7910.2|7907.4|286
1637134800000|2021-11-17 07:40:00|7915.2|7912.4|7912.1|7909.3|7917.2|7914.4|7910.1|7907.3|207
1637135100000|2021-11-17 07:45:00|7912.6|7909.8|7919.6|7916.8|7920.1|7917.3|7908.1|7905.3|407
1637135400000|2021-11-17 07:50:00|7919.1|7916.3|7937.1|7934.3|7941.1|7938.3|7919.1|7916.3|981
1637135700000|2021-11-17 07:55:00|7937.6|7934.8|7935.1|7932.3|7950.1|7947.3|7935.1|7932.3|770
1637136000000|2021-11-17 08:00:00|7935.6|7932.8|7931.6|7928.8|7941.1|7938.3|7925.1|7922.3|852
1637136300000|2021-11-17 08:05:00|7931.1|7928.3|7933.1|7930.3|7933.6|7930.8|7925.1|7922.3|340
1637136600000|2021-11-17 08:10:00|7933.6|7930.8|7939.1|7936.3|7945.1|7942.3|7933.1|7930.3|637
1637136900000|2021-11-17 08:15:00|7938.6|7935.8|7944.1|7941.3|7948.1|7945.3|7936|7933.2|594
1637137200000|2021-11-17 08:20:00|7944.6|7941.8|7935.1|7932.3|7944.6|7941.8|7934.1|7931.3|502
1637137500000|2021-11-17 08:25:00|7935.6|7932.8|7933.1|7930.3|7939.1|7936.3|7930.1|7927.3|1036
1637137800000|2021-11-17 08:30:00|7933.6|7930.8|7923.1|7920.3|7935.1|7932.3|7913.1|7910.3|2120
1637138100000|2021-11-17 08:35:00|7923|7920.2|7930.6|7927.8|7931.1|7928.3|7922.1|7919.3|505
1637138400000|2021-11-17 08:40:00|7930.5|7927.7|7931.5|7928.7|7933|7930.2|7925.5|7922.7|332
1637138700000|2021-11-17 08:45:00|7932|7929.2|7936.1|7933.3|7940.1|7937.3|7930.1|7927.3|743
1637139000000|2021-11-17 08:50:00|7935.6|7932.8|7940.6|7937.8|7945.1|7942.3|7933.1|7930.3|692
1637139300000|2021-11-17 08:55:00|7940.1|7937.3|7948|7945.2|7948.1|7945.3|7940.1|7937.3|628
1637139600000|2021-11-17 09:00:00|7948.1|7945.3|7949|7946.2|7955.1|7952.3|7942.1|7939.3|980
1637139900000|2021-11-17 09:05:00|7948|7945.2|7933.4|7930.6|7950|7947.2|7932|7929.2|805
1637140200000|2021-11-17 09:10:00|7933|7930.2|7931.9|7929.1|7936|7933.2|7926.9|7924.1|615
1637140500000|2021-11-17 09:15:00|7932.9|7930.1|7926.9|7924.1|7941.4|7938.6|7925.9|7923.1|715
1637140800000|2021-11-17 09:20:00|7926.4|7923.6|7928.9|7926.1|7934.9|7932.1|7925.9|7923.1|346
1637141100000|2021-11-17 09:25:00|7929.4|7926.6|7923.8|7921|7929.9|7927.1|7917.8|7915|672
1637141400000|2021-11-17 09:30:00|7924.8|7922|7906.8|7904|7924.8|7922|7904.8|7902|1058
1637141700000|2021-11-17 09:35:00|7907.3|7904.5|7904.8|7902|7908.8|7906|7897.8|7895|1009
1637142000000|2021-11-17 09:40:00|7905.3|7902.5|7895.8|7893|7905.3|7902.5|7890.8|7888|865
1637142300000|2021-11-17 09:45:00|7896.8|7894|7893.3|7890.5|7896.8|7894|7889.8|7887|738
1637142600000|2021-11-17 09:50:00|7893.8|7891|7899.8|7897|7902.8|7900|7891.8|7889|700
1637142900000|2021-11-17 09:55:00|7899.3|7896.5|7902.8|7900|7906.8|7904|7898.8|7896|588
1637143200000|2021-11-17 10:00:00|7902.3|7899.5|7899.3|7896.5|7902.8|7900|7891.7|7888.9|768
1637143500000|2021-11-17 10:05:00|7898.8|7896|7901.7|7898.9|7902.3|7899.5|7892.8|7890|558
1637143800000|2021-11-17 10:10:00|7902.7|7899.9|7897.2|7894.4|7902.7|7899.9|7894.7|7891.9|590
1637144100000|2021-11-17 10:15:00|7896.7|7893.9|7899.7|7896.9|7903.7|7900.9|7894.7|7891.9|367
1637144400000|2021-11-17 10:20:00|7898.7|7895.9|7880.7|7877.9|7900.7|7897.9|7879.7|7876.9|1241
1637144700000|2021-11-17 10:25:00|7879.7|7876.9|7887.7|7884.9|7889.2|7886.4|7879.7|7876.9|584
1637145000000|2021-11-17 10:30:00|7888.7|7885.9|7888.7|7885.9|7893.7|7890.9|7885.7|7882.9|356
1637145300000|2021-11-17 10:35:00|7888.2|7885.4|7888.7|7885.9|7892.2|7889.4|7887.7|7884.9|262
1637145600000|2021-11-17 10:40:00|7887.7|7884.9|7897.7|7894.9|7897.7|7894.9|7886.7|7883.9|375
1637145900000|2021-11-17 10:45:00|7898.7|7895.9|7894.7|7891.9|7903.7|7900.9|7894.2|7891.4|434
1637146200000|2021-11-17 10:50:00|7895.2|7892.4|7894.2|7891.4|7895.7|7892.9|7884.7|7881.9|471
1637146500000|2021-11-17 10:55:00|7894.7|7891.9|7885.7|7882.9|7894.7|7891.9|7881.7|7878.9|418
1637146800000|2021-11-17 11:00:00|7885.2|7882.4|7878.7|7875.9|7893.7|7890.9|7878.7|7875.9|882
1637147100000|2021-11-17 11:05:00|7879.2|7876.4|7875.7|7872.9|7880.7|7877.9|7867.7|7864.9|1043
1637147400000|2021-11-17 11:10:00|7876.2|7873.4|7859.7|7856.9|7876.8|7874|7858.7|7855.9|1098
1637147700000|2021-11-17 11:15:00|7859.2|7856.4|7873.7|7870.9|7874.2|7871.4|7856.7|7853.9|936
1637148000000|2021-11-17 11:20:00|7872.7|7869.9|7869.2|7866.4|7874.7|7871.9|7868.2|7865.4|460
1637148300000|2021-11-17 11:25:00|7869.7|7866.9|7874.7|7871.9|7877.7|7874.9|7868.7|7865.9|470
1637148600000|2021-11-17 11:30:00|7874.6|7871.8|7880.7|7877.9|7880.7|7877.9|7872.7|7869.9|453
1637148900000|2021-11-17 11:35:00|7879.7|7876.9|7882.7|7879.9|7884.7|7881.9|7876.7|7873.9|650
1637149200000|2021-11-17 11:40:00|7883.1|7880.3|7884.6|7881.8|7892.1|7889.3|7882.1|7879.3|597
1637149500000|2021-11-17 11:45:00|7885.6|7882.8|7883.6|7880.8|7886.6|7883.8|7881.6|7878.8|297
1637149800000|2021-11-17 11:50:00|7884.6|7881.8|7900.1|7897.3|7902.6|7899.8|7882.6|7879.8|826
1637150100000|2021-11-17 11:55:00|7899.6|7896.8|7908.6|7905.8|7911.6|7908.8|7898.6|7895.8|1234
1637150400000|2021-11-17 12:00:00|7909.1|7906.3|7910.6|7907.8|7912.6|7909.8|7902.1|7899.3|1564
1637150700000|2021-11-17 12:05:00|7911.1|7908.3|7930.6|7927.8|7935.6|7932.8|7910.6|7907.8|1622
1637151000000|2021-11-17 12:10:00|7930.1|7927.3|7922.6|7919.8|7931.6|7928.8|7915.6|7912.8|1206
1637151300000|2021-11-17 12:15:00|7923.6|7920.8|7934.5|7931.7|7937.5|7934.7|7919.5|7916.7|1520
1637151600000|2021-11-17 12:20:00|7935|7932.2|7936.5|7933.7|7938.5|7935.7|7934.5|7931.7|643
1637151900000|2021-11-17 12:25:00|7936|7933.2|7919.5|7916.7|7936.5|7933.7|7919.5|7916.7|769
1637152200000|2021-11-17 12:30:00|7918.5|7915.7|7928.5|7925.7|7931.5|7928.7|7916.5|7913.7|612
1637152500000|2021-11-17 12:35:00|7929|7926.2|7925|7922.2|7935.5|7932.7|7924.5|7921.7|582
1637152800000|2021-11-17 12:40:00|7925.5|7922.7|7930.5|7927.7|7931.5|7928.7|7925|7922.2|284
1637153100000|2021-11-17 12:45:00|7931|7928.2|7927|7924.2|7931|7928.2|7924.5|7921.7|396
1637153400000|2021-11-17 12:50:00|7927.5|7924.7|7922|7919.2|7928.5|7925.7|7918.5|7915.7|797
1637153700000|2021-11-17 12:55:00|7922.4|7919.6|7917.4|7914.6|7923.5|7920.7|7916.4|7913.6|576
1637154000000|2021-11-17 13:00:00|7917.5|7914.7|7912.4|7909.6|7928.4|7925.6|7910.4|7907.6|2215
1637154300000|2021-11-17 13:05:00|7911.9|7909.1|7908.9|7906.1|7917.4|7914.6|7899.4|7896.6|1676
1637154600000|2021-11-17 13:10:00|7908.4|7905.6|7903.4|7900.6|7913.4|7910.6|7894.4|7891.6|2152
1637154900000|2021-11-17 13:15:00|7904.4|7901.6|7914.3|7911.5|7920.3|7917.5|7901.4|7898.6|1266
1637155200000|2021-11-17 13:20:00|7913.3|7910.5|7909.3|7906.5|7916.3|7913.5|7901.3|7898.5|1487
1637155500000|2021-11-17 13:25:00|7909.8|7907|7914.3|7911.5|7914.8|7912|7903.3|7900.5|822
1637155800000|2021-11-17 13:30:00|7913.8|7911|7915.8|7913|7922.3|7919.5|7903.3|7900.5|2098
1637156100000|2021-11-17 13:35:00|7915.3|7912.5|7904.3|7901.5|7917.3|7914.5|7903.3|7900.5|1437
1637156400000|2021-11-17 13:40:00|7903.3|7900.5|7897.2|7894.4|7912.3|7909.5|7895.2|7892.4|2335
1637156700000|2021-11-17 13:45:00|7896.7|7893.9|7886.2|7883.4|7898.2|7895.4|7877.2|7874.4|4568
1637157000000|2021-11-17 13:50:00|7885.7|7882.9|7894.2|7891.4|7899.2|7896.4|7884.2|7881.4|3599
1637157300000|2021-11-17 13:55:00|7893.7|7890.9|7896.2|7893.4|7897.2|7894.4|7889.2|7886.4|1569
1637157600000|2021-11-17 14:00:00|7895.7|7892.9|7919.2|7916.4|7925.2|7922.4|7891.7|7888.9|5511
1637157900000|2021-11-17 14:05:00|7920.2|7917.4|7930.1|7927.3|7942.2|7939.4|7918.2|7915.4|4841
1637158200000|2021-11-17 14:10:00|7930.2|7927.4|7925.2|7922.4|7932.1|7929.3|7914.6|7911.8|1989
1637158500000|2021-11-17 14:15:00|7925.7|7922.9|7907.1|7904.3|7926.2|7923.4|7903.1|7900.3|2188
1637158800000|2021-11-17 14:20:00|7906.6|7903.8|7924.1|7921.3|7926.1|7923.3|7896.1|7893.3|4159
1637159100000|2021-11-17 14:25:00|7923.6|7920.8|7933.6|7930.8|7934.1|7931.3|7916.1|7913.3|2454
1637159400000|2021-11-17 14:30:00|7934.1|7931.3|7905.1|7902.3|7935.1|7932.3|7901.1|7898.3|4322
1637159700000|2021-11-17 14:35:00|7906.1|7903.3|7905.1|7902.3|7906.1|7903.3|7889.1|7886.3|3403
1637160000000|2021-11-17 14:40:00|7904.1|7901.3|7913.1|7910.3|7919.1|7916.3|7899.1|7896.3|2462
1637160300000|2021-11-17 14:45:00|7913.6|7910.8|7933.1|7930.3|7933.1|7930.3|7908.6|7905.8|3143
1637160600000|2021-11-17 14:50:00|7932.6|7929.8|7913.1|7910.3|7934.1|7931.3|7910.1|7907.3|3383
1637160900000|2021-11-17 14:55:00|7913.6|7910.8|7898.1|7895.3|7916.1|7913.3|7896.1|7893.3|2615
1637161200000|2021-11-17 15:00:00|7897.1|7894.3|7912.1|7909.3|7916.1|7913.3|7896.1|7893.3|2311
1637161500000|2021-11-17 15:05:00|7911.1|7908.3|7898.1|7895.3|7912.1|7909.3|7892.1|7889.3|1920
1637161800000|2021-11-17 15:10:00|7898|7895.2|7893|7890.2|7899.1|7896.3|7883|7880.2|3131
1637162100000|2021-11-17 15:15:00|7893.5|7890.7|7888|7885.2|7895|7892.2|7883|7880.2|2361
1637162400000|2021-11-17 15:20:00|7888.5|7885.7|7887|7884.2|7889|7886.2|7871.5|7868.7|3092
1637162700000|2021-11-17 15:25:00|7886|7883.2|7886.5|7883.7|7894|7891.2|7886|7883.2|1816
1637163000000|2021-11-17 15:30:00|7886|7883.2|7915|7912.2|7926|7923.2|7886|7883.2|721632
1637163300000|2021-11-17 15:35:00|7914|7911.2|7901.4|7898.6|7915|7912.2|7884.5|7881.7|5596
1637163600000|2021-11-17 15:40:00|7901.9|7899.1|7883.9|7881.1|7908.4|7905.6|7869.9|7867.1|8718
1637163900000|2021-11-17 15:45:00|7882.9|7880.1|7874.9|7872.1|7897.9|7895.1|7872.9|7870.1|5187
1637164200000|2021-11-17 15:50:00|7875.4|7872.6|7873.9|7871.1|7880.9|7878.1|7861.9|7859.1|3705
1637164500000|2021-11-17 15:55:00|7873.4|7870.6|7859.9|7857.1|7873.9|7871.1|7855.9|7853.1|3780
1637164800000|2021-11-17 16:00:00|7859.4|7856.6|7841.8|7839|7870.9|7868.1|7840.8|7838|5906
1637165100000|2021-11-17 16:05:00|7840.8|7838|7830.8|7828|7842.8|7840|7830.8|7828|5327
1637165400000|2021-11-17 16:10:00|7831.8|7829|7846.8|7844|7867.8|7865|7823.8|7821|8128
1637165700000|2021-11-17 16:15:00|7845.8|7843|7837.8|7835|7851.8|7849|7836.8|7834|2940
1637166000000|2021-11-17 16:20:00|7836.8|7834|7839.8|7837|7851.8|7849|7835.8|7833|2829
1637166300000|2021-11-17 16:25:00|7840.8|7838|7851.8|7849|7855.8|7853|7831.8|7829|3961
1637166600000|2021-11-17 16:30:00|7850.8|7848|7848.8|7846|7862.8|7860|7844.8|7842|3759
1637166900000|2021-11-17 16:35:00|7847.8|7845|7853.8|7851|7862.8|7860|7846.8|7844|3503
1637167200000|2021-11-17 16:40:00|7853.3|7850.5|7815.7|7812.9|7854.8|7852|7814.7|7811.9|8659
1637167500000|2021-11-17 16:45:00|7814.7|7811.9|7815.7|7812.9|7827.7|7824.9|7812.7|7809.9|4570
1637167800000|2021-11-17 16:50:00|7816.7|7813.9|7808.7|7805.9|7817.7|7814.9|7807.7|7804.9|4021
1637168100000|2021-11-17 16:55:00|7807.7|7804.9|7812.6|7809.8|7819.7|7816.9|7807.7|7804.9|4005
1637168400000|2021-11-17 17:00:00|7812.1|7809.3|7837.2|7834.4|7844.7|7841.9|7811.6|7808.8|4871
1637168700000|2021-11-17 17:05:00|7836.7|7833.9|7833.7|7830.9|7843.7|7840.9|7831.6|7828.8|2312
1637169000000|2021-11-17 17:10:00|7834.6|7831.8|7820.5|7817.7|7836.7|7833.9|7807.5|7804.7|9710
1637169300000|2021-11-17 17:15:00|7819.5|7816.7|7816.6|7813.8|7825.6|7822.8|7810.5|7807.7|3550
1637169600000|2021-11-17 17:20:00|7816.1|7813.3|7824.6|7821.8|7824.6|7821.8|7810.6|7807.8|2193
1637169900000|2021-11-17 17:25:00|7823.6|7820.8|7809.6|7806.8|7823.6|7820.8|7804.5|7801.7|1829
1637170200000|2021-11-17 17:30:00|7810.5|7807.7|7807.6|7804.8|7817.6|7814.8|7805.6|7802.8|2017
1637170500000|2021-11-17 17:35:00|7806.6|7803.8|7807.6|7804.8|7811.6|7808.8|7800.5|7797.7|2442
1637170800000|2021-11-17 17:40:00|7806.6|7803.8|7806.1|7803.3|7821.6|7818.8|7805.6|7802.8|2795
1637171100000|2021-11-17 17:45:00|7805.6|7802.8|7789.5|7786.7|7811.6|7808.8|7788.5|7785.7|3798
1637171400000|2021-11-17 17:50:00|7788.5|7785.7|7789.5|7786.7|7798.5|7795.7|7780.5|7777.7|3501
1637171700000|2021-11-17 17:55:00|7789|7786.2|7786.5|7783.7|7799.5|7796.7|7784.5|7781.7|2273
1637172000000|2021-11-17 18:00:00|7787.5|7784.7|7762.5|7759.7|7788.5|7785.7|7762.5|7759.7|5114
1637172300000|2021-11-17 18:05:00|7763|7760.2|7767.5|7764.7|7780.5|7777.7|7762.5|7759.7|3834
1637172600000|2021-11-17 18:10:00|7768.5|7765.7|7740.5|7737.7|7770.5|7767.7|7738.5|7735.7|6208
1637172900000|2021-11-17 18:15:00|7739.5|7736.7|7748.5|7745.7|7754.5|7751.7|7733|7730.2|4169
1637173200000|2021-11-17 18:20:00|7748|7745.2|7773.5|7770.7|7776.5|7773.7|7747.5|7744.7|5697
1637173500000|2021-11-17 18:25:00|7772.5|7769.7|7737|7734.2|7774|7771.2|7728.5|7725.7|4061
1637173800000|2021-11-17 18:30:00|7736.5|7733.7|7734.5|7731.7|7738.5|7735.7|7727.5|7724.7|3119
1637174100000|2021-11-17 18:35:00|7733.5|7730.7|7710.5|7707.7|7740.5|7737.7|7699.5|7696.7|5373
1637174400000|2021-11-17 18:40:00|7711.5|7708.7|7716.5|7713.7|7717.5|7714.7|7695.5|7692.7|3796
1637174700000|2021-11-17 18:45:00|7716|7713.2|7713.5|7710.7|7724.5|7721.7|7709.5|7706.7|3192
1637175000000|2021-11-17 18:50:00|7714.5|7711.7|7719.5|7716.7|7725.5|7722.7|7712.5|7709.7|285069
1637175300000|2021-11-17 18:55:00|7719|7716.2|7705.4|7702.6|7726.5|7723.7|7703.4|7700.6|2840
1637175600000|2021-11-17 19:00:00|7705.9|7703.1|7724.4|7721.6|7737.4|7734.6|7702.4|7699.6|2781
1637175900000|2021-11-17 19:05:00|7723.4|7720.6|7741.4|7738.6|7750.4|7747.6|7717.4|7714.6|3768
1637176200000|2021-11-17 19:10:00|7740.4|7737.6|7727.4|7724.6|7742.4|7739.6|7724.4|7721.6|2934
1637176500000|2021-11-17 19:15:00|7726.4|7723.6|7725.4|7722.6|7737.4|7734.6|7717.9|7715.1|3591
1637176800000|2021-11-17 19:20:00|7726.4|7723.6|7740.4|7737.6|7746.4|7743.6|7721.4|7718.6|4181
1637177100000|2021-11-17 19:25:00|7740.9|7738.1|7749.4|7746.6|7765.4|7762.6|7733.4|7730.6|9864
1637177400000|2021-11-17 19:30:00|7748.4|7745.6|7732.4|7729.6|7754.4|7751.6|7732.4|7729.6|311986
1637177700000|2021-11-17 19:35:00|7732.9|7730.1|7746.4|7743.6|7748.4|7745.6|7732.4|7729.6|2331
1637178000000|2021-11-17 19:40:00|7746.9|7744.1|7756.4|7753.6|7756.4|7753.6|7746.9|7744.1|1705
1637178300000|2021-11-17 19:45:00|7755.4|7752.6|7759.3|7756.5|7759.3|7756.5|7749.3|7746.5|1655
1637178600000|2021-11-17 19:50:00|7759.8|7757|7761.3|7758.5|7764.9|7762.1|7754.8|7752|1393
1637178900000|2021-11-17 19:55:00|7760.3|7757.5|7754.3|7751.5|7760.3|7757.5|7753.3|7750.5|773
1637179200000|2021-11-17 20:00:00|7754.8|7752|7765.3|7762.5|7766.3|7763.5|7754.3|7751.5|1227
1637179500000|2021-11-17 20:05:00|7765.8|7763|7767.3|7764.5|7769.3|7766.5|7761.3|7758.5|1122
1637179800000|2021-11-17 20:10:00|7766.3|7763.5|7772.8|7770|7781.3|7778.5|7760.3|7757.5|2208
1637180100000|2021-11-17 20:15:00|7773.3|7770.5|7777.3|7774.5|7787.3|7784.5|7772.3|7769.5|1155
1637180400000|2021-11-17 20:20:00|7777.8|7775|7779.3|7776.5|7785.3|7782.5|7776.3|7773.5|651
1637180700000|2021-11-17 20:25:00|7780.3|7777.5|7780.3|7777.5|7786.3|7783.5|7778.3|7775.5|611
1637181000000|2021-11-17 20:30:00|7779.3|7776.5|7778.3|7775.5|7781.3|7778.5|7773.3|7770.5|728
1637181300000|2021-11-17 20:35:00|7779.3|7776.5|7772.3|7769.5|7779.3|7776.5|7772.3|7769.5|1354
1637181600000|2021-11-17 20:40:00|7771.3|7768.5|7768.2|7765.4|7772.3|7769.5|7764.2|7761.4|859
1637181900000|2021-11-17 20:45:00|7769.2|7766.4|7776.2|7773.4|7778.2|7775.4|7769.2|7766.4|658
1637182200000|2021-11-17 20:50:00|7775.2|7772.4|7773.2|7770.4|7777.2|7774.4|7773.2|7770.4|557
1637182500000|2021-11-17 20:55:00|7773.7|7770.9|7770.2|7767.4|7781.2|7778.4|7766.2|7763.4|681
1637182800000|2021-11-17 21:00:00|7771.2|7768.4|7775.7|7772.9|7779.2|7776.4|7765.2|7762.4|980
1637183100000|2021-11-17 21:05:00|7775.2|7772.4|7751.2|7748.4|7778.2|7775.4|7749.2|7746.4|1850
1637183400000|2021-11-17 21:10:00|7752.2|7749.4|7747.2|7744.4|7759.2|7756.4|7744.2|7741.4|1167
1637183700000|2021-11-17 21:15:00|7747.7|7744.9|7734.2|7731.4|7747.7|7744.9|7734.2|7731.4|809
1637184000000|2021-11-17 21:20:00|7734.7|7731.9|7729.7|7726.9|7736.2|7733.4|7728.7|7725.9|439
1637184300000|2021-11-17 21:25:00|7729.2|7726.4|7729.6|7726.8|7731.2|7728.4|7726.2|7723.4|327
1637184600000|2021-11-17 21:30:00|7729.1|7726.3|7720.6|7717.8|7730.1|7727.3|7719.1|7716.3|939
1637184900000|2021-11-17 21:35:00|7720.1|7717.3|7730.6|7727.8|7731.1|7728.3|7717.1|7714.3|1046
1637185200000|2021-11-17 21:40:00|7730.1|7727.3|7730.1|7727.3|7732.1|7729.3|7723.1|7720.3|387
1637185500000|2021-11-17 21:45:00|7729.6|7726.8|7734.1|7731.3|7738.7|7735.9|7725.1|7722.3|990
1637185800000|2021-11-17 21:50:00|7733.6|7730.8|7738.1|7735.3|7738.1|7735.3|7732.1|7729.3|265
1637186100000|2021-11-17 21:55:00|7737.6|7734.8|7748.6|7745.8|7750.6|7747.8|7737.1|7734.3|977
1637190000000|2021-11-17 23:00:00|7750.5|7747.7|7762.5|7759.7|7765|7762.2|7749|7745.6|491
1637190300000|2021-11-17 23:05:00|7763|7760.2|7755.5|7752.7|7768.1|7764.2|7750|7747.2|13212
1637190600000|2021-11-17 23:10:00|7757|7754.2|7758|7755.2|7760|7757.2|7754|7751.2|7695
1637190900000|2021-11-17 23:15:00|7758.5|7755.7|7764|7761.2|7766|7763.2|7758.5|7755.7|198
1637191200000|2021-11-17 23:20:00|7763|7760.2|7763|7760.2|7763|7760.2|7761|7758.2|55
1637191500000|2021-11-17 23:25:00|7764|7761.2|7762|7759.2|7765|7762.2|7760.5|7757.7|109
1637191800000|2021-11-17 23:30:00|7763|7760.2|7764.9|7762.1|7765.5|7762.7|7762|7759.2|111
1637192100000|2021-11-17 23:35:00|7765.4|7762.6|7765.4|7762.6|7766.9|7764.1|7763.9|7761.1|110
1637192400000|2021-11-17 23:40:00|7764.9|7762.1|7753.9|7751.1|7766.4|7763.6|7753.4|7750.6|441
1637192700000|2021-11-17 23:45:00|7754.4|7751.6|7752.9|7750.1|7760.4|7757.6|7752.4|7749.6|177
1637193000000|2021-11-17 23:50:00|7753.4|7750.6|7751.9|7749.1|7753.9|7751.1|7749.9|7747.1|111
1637193300000|2021-11-17 23:55:00|7749.9|7747.1|7752.9|7750.1|7754.9|7752.1|7748.9|7746.1|176
1637193600000|2021-11-18 00:00:00|7753.4|7750.6|7763.9|7761.1|7764.9|7762.1|7753.4|7750.6|291
1637193900000|2021-11-18 00:05:00|7764.4|7761.6|7756.9|7754.1|7764.9|7762.1|7756.4|7753.6|704
1637194200000|2021-11-18 00:10:00|7757.4|7754.6|7757.4|7754.6|7758.9|7756.1|7753.9|7751.1|77
1637194500000|2021-11-18 00:15:00|7757.9|7755.1|7759.4|7756.6|7759.9|7757.1|7754.9|7752.1|96
1637194800000|2021-11-18 00:20:00|7758.9|7756.1|7762.8|7760|7762.9|7760.1|7758.9|7756.1|101
1637195100000|2021-11-18 00:25:00|7763.3|7760.5|7761.8|7759|7765.3|7762.5|7761.3|7758.5|95
1637195400000|2021-11-18 00:30:00|7762.8|7760|7758.8|7756|7762.8|7760|7758.3|7755.4|52
1637195700000|2021-11-18 00:35:00|7757.8|7755|7750.8|7748|7757.8|7755|7747.8|7745|303
1637196000000|2021-11-18 00:40:00|7749.8|7747|7739.3|7736.5|7751.8|7749|7738.8|7736|284
1637196300000|2021-11-18 00:45:00|7739.8|7737|7734.8|7732|7742.8|7740|7733.8|7731|236
1637196600000|2021-11-18 00:50:00|7735.3|7732.5|7728.8|7726|7737.8|7735|7728.8|7726|358
1637196900000|2021-11-18 00:55:00|7729.3|7726.5|7726.3|7723.5|7729.8|7727|7724.8|7722|301
1637197200000|2021-11-18 01:00:00|7727.8|7725|7714.3|7711.5|7730.3|7727.5|7713.8|7711|2239
1637197500000|2021-11-18 01:05:00|7714.8|7712|7695.8|7693|7714.8|7712|7684.8|7682|3020
1637197800000|2021-11-18 01:10:00|7695.3|7692.5|7699.3|7696.5|7700.7|7697.9|7682.8|7680|1787
1637198100000|2021-11-18 01:15:00|7699.2|7696.4|7722.2|7719.4|7727.8|7723.4|7695.2|7692.4|1455
1637198400000|2021-11-18 01:20:00|7722.7|7719.9|7712.2|7709.4|7734.7|7731.9|7709.7|7706.9|903
1637198700000|2021-11-18 01:25:00|7712.7|7709.9|7705.7|7702.9|7714.2|7711.4|7694.7|7691.9|985
1637199000000|2021-11-18 01:30:00|7704.7|7701.9|7707.7|7704.9|7719.7|7716.9|7701.2|7698.4|952
1637199300000|2021-11-18 01:35:00|7706.7|7703.9|7694.7|7691.9|7710.2|7707.4|7693.7|7690.9|774
1637199600000|2021-11-18 01:40:00|7695.2|7692.4|7705.7|7702.9|7719.7|7716.9|7694.7|7691.9|2009
1637199900000|2021-11-18 01:45:00|7704.7|7701.9|7715.2|7712.4|7718.7|7715.9|7697.7|7694.9|1592
1637200200000|2021-11-18 01:50:00|7715.7|7712.9|7710.7|7707.9|7720.7|7717.9|7702.7|7699.9|745
1637200500000|2021-11-18 01:55:00|7710.2|7707.4|7701.2|7698.4|7710.2|7707.4|7700.2|7697.4|539
1637200800000|2021-11-18 02:00:00|7701.7|7698.9|7712.7|7709.9|7714.7|7711.9|7699.7|7696.9|463
1637201100000|2021-11-18 02:05:00|7713.7|7710.9|7711.1|7708.3|7715.7|7712.9|7708.6|7705.8|394
1637201400000|2021-11-18 02:10:00|7711.6|7708.8|7705.6|7702.8|7712.6|7709.8|7700.1|7697.3|470
1637201700000|2021-11-18 02:15:00|7706.1|7703.3|7706.1|7703.3|7707.6|7704.8|7702.1|7699.3|278
1637202000000|2021-11-18 02:20:00|7706.6|7703.8|7700.6|7697.8|7706.6|7703.8|7699.6|7696.8|246
1637202300000|2021-11-18 02:25:00|7700.1|7697.3|7705.6|7702.8|7707.6|7704.8|7699.6|7696.8|203
1637202600000|2021-11-18 02:30:00|7705.1|7702.3|7706.1|7703.3|7717.1|7714.3|7704.6|7701.8|690
1637202900000|2021-11-18 02:35:00|7705.6|7702.8|7707.1|7704.3|7708.6|7705.8|7696.6|7693.8|887
1637203200000|2021-11-18 02:40:00|7707.6|7704.8|7711.6|7708.8|7716.6|7713.8|7700.6|7697.8|1068
1637203500000|2021-11-18 02:45:00|7711.1|7708.3|7697.1|7694.3|7711.6|7708.8|7696.6|7693.8|1261
1637203800000|2021-11-18 02:50:00|7697.6|7694.8|7705.1|7702.3|7705.6|7702.8|7696.6|7693.8|457
1637204100000|2021-11-18 02:55:00|7704.6|7701.8|7699|7696.2|7711.6|7708.8|7697|7694.2|587
1637204400000|2021-11-18 03:00:00|7699.5|7696.7|7688.5|7685.7|7701.5|7698.7|7688.5|7685.7|622
1637204700000|2021-11-18 03:05:00|7689|7686.2|7692.5|7689.7|7694.5|7691.7|7688.5|7685.7|387
1637205000000|2021-11-18 03:10:00|7692|7689.2|7687.5|7684.7|7693|7690.2|7685.5|7682.7|587
1637205300000|2021-11-18 03:15:00|7687|7684.2|7688.5|7685.7|7693|7690.2|7683.5|7680.7|578
1637205600000|2021-11-18 03:20:00|7689|7686.2|7687.5|7684.7|7693|7690.2|7687.5|7684.7|599
1637205900000|2021-11-18 03:25:00|7688|7685.2|7679.5|7676.7|7688.5|7685.7|7677.5|7674.7|630
1637206200000|2021-11-18 03:30:00|7680|7677.2|7690.5|7687.7|7691.5|7688.7|7679.5|7676.7|427
1637206500000|2021-11-18 03:35:00|7690|7687.2|7686.5|7683.7|7691.5|7688.7|7684.5|7681.7|245
1637206800000|2021-11-18 03:40:00|7687|7684.2|7689|7686.2|7690.5|7687.7|7687|7684.2|213
1637207100000|2021-11-18 03:45:00|7689.5|7686.7|7690.9|7688.1|7691.5|7688.7|7688.5|7685.7|161
1637207400000|2021-11-18 03:50:00|7691.5|7688.7|7691.4|7688.6|7694.9|7692.1|7689.9|7687.1|304
1637207700000|2021-11-18 03:55:00|7690.4|7687.6|7689.4|7686.6|7690.4|7687.6|7686.4|7683.6|456
1637208000000|2021-11-18 04:00:00|7690.4|7687.6|7694.4|7691.6|7696.4|7693.6|7689.4|7686.6|314
1637208300000|2021-11-18 04:05:00|7693.9|7691.1|7698.4|7695.6|7699.4|7696.6|7693.4|7690.6|250
1637208600000|2021-11-18 04:10:00|7699.4|7696.6|7696.4|7693.6|7700.4|7697.6|7695.4|7692.6|152
1637208900000|2021-11-18 04:15:00|7695.9|7693.1|7700.4|7697.6|7701.4|7698.6|7695.4|7692.6|217
1637209200000|2021-11-18 04:20:00|7699.9|7697.1|7702.4|7699.6|7706.4|7703.6|7698.4|7695.6|455
1637209500000|2021-11-18 04:25:00|7702.9|7700.1|7706.4|7703.6|7707.4|7704.6|7702.4|7699.6|430
1637209800000|2021-11-18 04:30:00|7705.9|7703.1|7706.4|7703.6|7707.4|7704.6|7704.4|7701.6|218
1637210100000|2021-11-18 04:35:00|7705.4|7702.6|7707.3|7704.5|7707.3|7704.5|7704.3|7701.5|150
1637210400000|2021-11-18 04:40:00|7706.3|7703.5|7709.3|7706.5|7709.3|7706.5|7704.3|7701.5|174
1637210700000|2021-11-18 04:45:00|7708.3|7705.5|7708.3|7705.5|7709.8|7707|7706.3|7703.5|149
1637211000000|2021-11-18 04:50:00|7708.8|7706|7702.3|7699.5|7708.8|7706|7701.3|7698.5|191
1637211300000|2021-11-18 04:55:00|7702.8|7700|7702.3|7699.5|7704.3|7701.5|7701.3|7698.5|127
1637211600000|2021-11-18 05:00:00|7704.3|7701.5|7705.8|7703|7706.3|7703.5|7702.3|7699.5|134
1637211900000|2021-11-18 05:05:00|7705.3|7702.5|7706.8|7704|7710.3|7707.5|7705.3|7702.5|207
1637212200000|2021-11-18 05:10:00|7707.3|7704.5|7708.8|7706|7712.3|7709.5|7706.3|7703.5|337
1637212500000|2021-11-18 05:15:00|7709.3|7706.5|7710.3|7707.5|7710.3|7707.5|7707.3|7704.5|120
1637212800000|2021-11-18 05:20:00|7710.8|7708|7709.2|7706.4|7712.3|7709.5|7708.2|7705.4|240
1637213100000|2021-11-18 05:25:00|7708.2|7705.4|7707.2|7704.4|7708.2|7705.4|7704.2|7701.4|210
1637213400000|2021-11-18 05:30:00|7706.7|7703.9|7708.2|7705.4|7721.2|7718.4|7701.2|7698.4|1015
1637213700000|2021-11-18 05:35:00|7708.7|7705.9|7711.2|7708.4|7712.2|7709.4|7707.2|7704.4|426
1637214000000|2021-11-18 05:40:00|7711.7|7708.9|7715.2|7712.4|7719.2|7716.4|7711.2|7708.4|448
1637214300000|2021-11-18 05:45:00|7714.7|7711.9|7707.2|7704.4|7715.2|7712.4|7705.7|7702.9|488
1637214600000|2021-11-18 05:50:00|7708.2|7705.4|7708.2|7705.4|7711.2|7708.4|7707.2|7704.4|232
1637214900000|2021-11-18 05:55:00|7707.7|7704.9|7717.2|7714.4|7718.2|7715.4|7706.2|7703.4|487
1637215200000|2021-11-18 06:00:00|7716.7|7713.9|7713.2|7710.4|7718.2|7715.4|7711.2|7708.4|312
1637215500000|2021-11-18 06:05:00|7713.7|7710.9|7708.1|7705.3|7716.2|7713.4|7707.2|7704.4|409
1637215800000|2021-11-18 06:10:00|7708.2|7705.4|7707.1|7704.3|7711.1|7708.3|7707.1|7704.3|207
1637216100000|2021-11-18 06:15:00|7706.6|7703.8|7700.6|7697.8|7712.1|7709.3|7698.1|7695.3|378
1637216400000|2021-11-18 06:20:00|7700.1|7697.3|7701.1|7698.3|7703.1|7700.3|7697.6|7694.8|325
1637216700000|2021-11-18 06:25:00|7700.6|7697.8|7696.1|7693.3|7702.1|7699.3|7696.1|7693.3|174
1637217000000|2021-11-18 06:30:00|7695.6|7692.8|7697.1|7694.3|7701.1|7698.3|7695.1|7692.3|338
1637217300000|2021-11-18 06:35:00|7696.6|7693.8|7700.1|7697.3|7701.1|7698.3|7694.1|7691.3|473
1637217600000|2021-11-18 06:40:00|7700.6|7697.8|7701.1|7698.3|7705.1|7702.3|7700.1|7697.3|250
1637217900000|2021-11-18 06:45:00|7701.6|7698.8|7698.6|7695.8|7702.1|7699.3|7694.1|7691.3|450
1637218200000|2021-11-18 06:50:00|7699.1|7696.3|7695.1|7692.3|7699.1|7696.3|7689.1|7686.3|520
1637218500000|2021-11-18 06:55:00|7694.6|7691.8|7695|7692.2|7699.1|7696.3|7692|7689.2|379
1637218800000|2021-11-18 07:00:00|7695.5|7692.7|7693|7690.2|7700|7697.2|7690|7687.2|405
1637219100000|2021-11-18 07:05:00|7692.5|7689.7|7700|7697.2|7702.5|7699.7|7692|7689.2|305
1637219400000|2021-11-18 07:10:00|7701|7698.2|7699|7696.2|7705|7702.2|7698|7695.2|237
1637219700000|2021-11-18 07:15:00|7699.5|7696.7|7695|7692.2|7701|7698.2|7692|7689.2|410
1637220000000|2021-11-18 07:20:00|7694.5|7691.7|7694.5|7691.7|7696.5|7693.7|7690|7687.2|436
1637220300000|2021-11-18 07:25:00|7694|7691.2|7696|7693.2|7696.5|7693.7|7690|7687.2|355
1637220600000|2021-11-18 07:30:00|7696.5|7693.7|7672|7669.2|7697|7694.2|7669|7666.2|1907
1637220900000|2021-11-18 07:35:00|7672.5|7669.7|7655.9|7653.1|7673.5|7670.7|7654|7651.2|1883
1637221200000|2021-11-18 07:40:00|7656|7653.2|7659.4|7656.6|7659.9|7657.1|7645.9|7640.6|1532
1637221500000|2021-11-18 07:45:00|7659.9|7657.1|7656.9|7654.1|7662.9|7660.1|7656.9|7654.1|661
1637221800000|2021-11-18 07:50:00|7655.9|7653.1|7658.9|7656.1|7661.4|7658.6|7652.9|7650.1|838
1637222100000|2021-11-18 07:55:00|7659.4|7656.6|7653.4|7650.6|7663.9|7661.1|7650.9|7648.1|1031
1637222400000|2021-11-18 08:00:00|7652.9|7650.1|7656.4|7653.6|7662.9|7660.1|7645.9|7643.1|1279
1637222700000|2021-11-18 08:05:00|7655.9|7653.1|7665.9|7663.1|7671.9|7669.1|7655.9|7653.1|1231
1637223000000|2021-11-18 08:10:00|7666.9|7664.1|7665.9|7663.1|7671.9|7669.1|7664.9|7662.1|462
1637223300000|2021-11-18 08:15:00|7666.9|7664.1|7662.9|7660.1|7670.9|7668.1|7660.9|7658.1|648
1637223600000|2021-11-18 08:20:00|7662.4|7659.6|7673.4|7670.6|7673.9|7671.1|7657.9|7655.1|772
1637223900000|2021-11-18 08:25:00|7673.9|7671.1|7681.3|7678.5|7684.9|7682.1|7670.9|7668.1|1642
1637224200000|2021-11-18 08:30:00|7680.8|7678|7679.3|7676.5|7683.8|7681|7671.8|7669|1252
1637224500000|2021-11-18 08:35:00|7679.8|7677|7691.8|7689|7691.8|7689|7678.8|7676|1251
1637224800000|2021-11-18 08:40:00|7691.3|7688.5|7705.8|7703|7705.8|7703|7688.3|7685.5|1229
1637225100000|2021-11-18 08:45:00|7706.3|7703.5|7710.3|7707.5|7712.8|7710|7700.8|7698|936
1637225400000|2021-11-18 08:50:00|7710.8|7708|7705.8|7703|7714.3|7711.5|7701.8|7699|903
1637225700000|2021-11-18 08:55:00|7706.8|7704|7701.3|7698.5|7709.8|7707|7698.8|7696|595
1637226000000|2021-11-18 09:00:00|7700.8|7698|7703.8|7701|7704.8|7702|7686.8|7684|1403
1637226300000|2021-11-18 09:05:00|7704.8|7702|7694.8|7692|7706.8|7704|7692.7|7689.9|735
1637226600000|2021-11-18 09:10:00|7695.2|7692.4|7716.7|7713.9|7717.8|7715|7695.2|7692.4|1125
1637226900000|2021-11-18 09:15:00|7716.2|7713.4|7722.7|7719.9|7725.7|7722.9|7708.7|7705.9|1098
1637227200000|2021-11-18 09:20:00|7723.2|7720.4|7724.7|7721.9|7727.2|7724.4|7714.7|7711.9|972
1637227500000|2021-11-18 09:25:00|7725.7|7722.9|7740.2|7737.4|7741.2|7738.4|7721.7|7718.9|1316
1637227800000|2021-11-18 09:30:00|7740.7|7737.9|7724.7|7721.9|7742.7|7739.9|7718.2|7715.4|1682
1637228100000|2021-11-18 09:35:00|7723.7|7720.9|7718.7|7715.9|7726.7|7723.9|7713.7|7710.9|887
1637228400000|2021-11-18 09:40:00|7719.2|7716.4|7722.2|7719.4|7729.7|7726.9|7716.2|7713.4|712
1637228700000|2021-11-18 09:45:00|7722.7|7719.9|7700.7|7697.9|7722.7|7719.9|7698.7|7695.9|1461
1637229000000|2021-11-18 09:50:00|7699.7|7696.9|7705.7|7702.9|7709.7|7706.9|7698.7|7695.9|760
1637229300000|2021-11-18 09:55:00|7704.7|7701.9|7715.7|7712.9|7715.7|7712.9|7701.7|7698.9|559
1637229600000|2021-11-18 10:00:00|7714.7|7711.9|7711.7|7708.9|7715.7|7712.9|7704.7|7701.9|614
1637229900000|2021-11-18 10:05:00|7711.6|7708.8|7716.6|7713.8|7716.6|7713.8|7706.6|7703.8|595
1637230200000|2021-11-18 10:10:00|7716.1|7713.3|7720.6|7717.8|7734.6|7731.8|7714.6|7711.8|1477
1637230500000|2021-11-18 10:15:00|7720.7|7717.9|7713.1|7710.3|7722.6|7719.8|7711.6|7708.8|504
1637230800000|2021-11-18 10:20:00|7713.6|7710.8|7719.6|7716.8|7721.1|7718.3|7710.6|7707.8|436
1637231100000|2021-11-18 10:25:00|7719.1|7716.3|7725.6|7722.8|7729.6|7726.8|7717.1|7714.3|435
1637231400000|2021-11-18 10:30:00|7725.1|7722.3|7726.6|7723.8|7733.6|7730.8|7721.6|7718.8|596
1637231700000|2021-11-18 10:35:00|7727.6|7724.8|7739.6|7736.8|7740.6|7737.8|7726.6|7723.8|549
1637232000000|2021-11-18 10:40:00|7740.1|7737.3|7736.1|7733.3|7740.6|7737.8|7734.6|7731.8|561
1637232300000|2021-11-18 10:45:00|7736.6|7733.8|7728.5|7725.7|7737.6|7734.8|7728.5|7725.7|417
1637232600000|2021-11-18 10:50:00|7728.1|7725.3|7725.5|7722.7|7728.5|7725.7|7720.5|7717.7|781
1637232900000|2021-11-18 10:55:00|7726|7723.2|7723.5|7720.7|7731.5|7728.7|7721.5|7718.7|542
1637233200000|2021-11-18 11:00:00|7724.5|7721.7|7713.5|7710.7|7724.5|7721.7|7711.5|7708.7|1133
1637233500000|2021-11-18 11:05:00|7714|7711.2|7713.5|7710.7|7716.5|7713.7|7710.5|7707.7|545
1637233800000|2021-11-18 11:10:00|7714|7711.2|7718.5|7715.7|7720.5|7717.7|7710.5|7707.7|548
1637234100000|2021-11-18 11:15:00|7718|7715.2|7726.5|7723.7|7726.5|7723.7|7716.5|7713.7|404
1637234400000|2021-11-18 11:20:00|7727.5|7724.7|7733.5|7730.7|7735|7732.2|7724.5|7721.7|543
1637234700000|2021-11-18 11:25:00|7734.5|7731.7|7748.5|7745.7|7753.4|7750.6|7733.5|7730.7|1608
1637235000000|2021-11-18 11:30:00|7748|7745.2|7731.4|7728.6|7749.5|7746.7|7730.4|7727.6|1260
1637235300000|2021-11-18 11:35:00|7730.4|7727.6|7736.4|7733.6|7736.4|7733.6|7725.4|7722.6|942
1637235600000|2021-11-18 11:40:00|7737.4|7734.6|7733.4|7730.6|7740.4|7737.6|7727.4|7724.6|910
1637235900000|2021-11-18 11:45:00|7732.9|7730.1|7743.4|7740.6|7747.4|7744.6|7731.4|7728.6|801
1637236200000|2021-11-18 11:50:00|7742.9|7740.1|7732.4|7729.6|7743.4|7740.6|7730.4|7727.6|561
1637236500000|2021-11-18 11:55:00|7731.4|7728.6|7726.4|7723.6|7734.4|7731.6|7725.4|7722.6|572
1637236800000|2021-11-18 12:00:00|7726.9|7724.1|7727.4|7724.6|7733.9|7731.1|7722.9|7720.1|686
1637237100000|2021-11-18 12:05:00|7728.4|7725.6|7728.4|7725.6|7730.9|7728.1|7719.4|7716.6|1027
1637237400000|2021-11-18 12:10:00|7727.4|7724.6|7701.4|7698.6|7727.4|7724.6|7698.4|7695.6|2671
1637237700000|2021-11-18 12:15:00|7700.4|7697.6|7703.9|7701.1|7706.9|7704.1|7698.4|7695.6|1273
1637238000000|2021-11-18 12:20:00|7704.4|7701.6|7694.4|7691.6|7707.4|7704.6|7694.4|7691.6|1052
1637238300000|2021-11-18 12:25:00|7693.9|7691.1|7708.9|7706.1|7709.4|7706.6|7692.4|7689.6|958
1637238600000|2021-11-18 12:30:00|7708.4|7705.6|7694.4|7691.6|7708.9|7706.1|7692.4|7689.6|709
1637238900000|2021-11-18 12:35:00|7693.9|7691.1|7700.4|7697.6|7703.4|7700.6|7693.9|7691.1|639
1637239200000|2021-11-18 12:40:00|7699.9|7697.1|7703.9|7701.1|7707.4|7704.6|7699.4|7696.6|829
1637239500000|2021-11-18 12:45:00|7703.4|7700.6|7703.4|7700.6|7704.4|7701.6|7700.4|7697.6|341
1637239800000|2021-11-18 12:50:00|7702.4|7699.6|7725.4|7722.6|7725.4|7722.6|7700.4|7697.6|1332
1637240100000|2021-11-18 12:55:00|7728.4|7725.6|7739.8|7737|7740.3|7737.5|7725.4|7722.6|1600
1637240400000|2021-11-18 13:00:00|7740.3|7737.5|7751.3|7748.5|7755.3|7752.5|7725.9|7723.1|3944
1637240700000|2021-11-18 13:05:00|7751.8|7749|7769.2|7766.4|7770.7|7767.9|7741.3|7738.5|3007
1637241000000|2021-11-18 13:10:00|7768.7|7765.9|7771.2|7768.4|7772.2|7769.4|7760.3|7757.5|1867
1637241300000|2021-11-18 13:15:00|7771.7|7768.9|7775.2|7772.4|7779.2|7776.4|7766.2|7763.4|2501
1637241600000|2021-11-18 13:20:00|7776.2|7773.4|7765.2|7762.4|7776.2|7773.4|7760.2|7757.4|2587
1637241900000|2021-11-18 13:25:00|7764.2|7761.4|7766.1|7763.3|7774.2|7771.4|7753.7|7750.9|2446
1637242200000|2021-11-18 13:30:00|7765.7|7762.9|7782.2|7779.4|7785.1|7782.3|7759.2|7756.4|2040
1637242500000|2021-11-18 13:35:00|7782.1|7779.3|7786.1|7783.3|7793.1|7790.3|7778.2|7775.4|2185
1637242800000|2021-11-18 13:40:00|7787.1|7784.3|7786.2|7783.4|7791.2|7788.4|7781.2|7778.4|1815
1637243100000|2021-11-18 13:45:00|7787.1|7784.3|7791.2|7788.4|7796.1|7793.3|7780.2|7777.4|2100
1637243400000|2021-11-18 13:50:00|7791.1|7788.3|7774.2|7771.4|7792.1|7789.3|7771.2|7768.4|1991
1637243700000|2021-11-18 13:55:00|7775.2|7772.4|7766.2|7763.4|7776.2|7773.4|7762.2|7759.4|1924
1637244000000|2021-11-18 14:00:00|7767.1|7764.3|7756.2|7753.4|7782.7|7779.9|7755.2|7752.4|4401
1637244300000|2021-11-18 14:05:00|7757.2|7754.4|7779.1|7776.3|7782.1|7779.3|7754.2|7751.4|3873
1637244600000|2021-11-18 14:10:00|7780.1|7777.3|7788.1|7785.3|7792.1|7789.3|7779.1|7776.3|2538
1637244900000|2021-11-18 14:15:00|7789.1|7786.3|7806.1|7803.3|7812.1|7809.3|7785.1|7782.3|3839
1637245200000|2021-11-18 14:20:00|7805.1|7802.3|7815|7812.2|7817|7814.2|7804.1|7801.3|2793
1637245500000|2021-11-18 14:25:00|7814|7811.2|7816|7813.2|7822|7819.2|7813|7810.2|2316
1637245800000|2021-11-18 14:30:00|7816.5|7813.7|7818|7815.2|7840.5|7837.7|7815|7812.2|5641
1637246100000|2021-11-18 14:35:00|7818.5|7815.7|7822|7819.2|7831|7828.2|7808|7805.2|4387
1637246400000|2021-11-18 14:40:00|7821|7818.2|7809.5|7806.7|7828|7825.2|7809|7806.2|2275
1637246700000|2021-11-18 14:45:00|7810|7807.2|7799|7796.2|7821|7818.2|7796|7793.2|3044
1637247000000|2021-11-18 14:50:00|7800|7797.2|7811|7808.2|7813.9|7811.1|7791|7788.2|2830
1637247300000|2021-11-18 14:55:00|7810|7807.2|7792|7789.2|7813|7810.2|7791|7788.2|2045
1637247600000|2021-11-18 15:00:00|7792.9|7790.1|7800.9|7798.1|7810.9|7808.1|7789|7786.2|2693
1637247900000|2021-11-18 15:05:00|7801|7798.2|7775|7772.2|7802.9|7800.1|7774.9|7772.1|2545
1637248200000|2021-11-18 15:10:00|7775.4|7772.6|7769.9|7767.1|7778.9|7776.1|7766.9|7764.1|2552
1637248500000|2021-11-18 15:15:00|7769.4|7766.6|7755.9|7753.1|7775.9|7773.1|7755.9|7753.1|2760
1637248800000|2021-11-18 15:20:00|7756.4|7753.6|7736|7733.2|7765.9|7763.1|7733|7730.2|4514
1637249100000|2021-11-18 15:25:00|7735|7732.2|7750.9|7748.1|7757.9|7755.1|7733|7730.2|3029
1637249400000|2021-11-18 15:30:00|7750.4|7747.6|7744.9|7742.1|7766.9|7764.1|7742.9|7740.1|3442
1637249700000|2021-11-18 15:35:00|7744.4|7741.6|7748.9|7746.1|7756.9|7754.1|7738.9|7736.1|2364
1637250000000|2021-11-18 15:40:00|7750.9|7748.1|7751.9|7749.1|7756.9|7754.1|7743.4|7740.6|1837
1637250300000|2021-11-18 15:45:00|7752.9|7750.1|7775.9|7773.1|7781.9|7779.1|7739.9|7737.1|4994
1637250600000|2021-11-18 15:50:00|7775.4|7772.6|7765.9|7763.1|7779.9|7777.1|7753.9|7751.1|3679
1637250900000|2021-11-18 15:55:00|7765.4|7762.6|7744|7741.2|7771.9|7769.1|7743|7740.2|6222
1637251200000|2021-11-18 16:00:00|7744.5|7741.7|7760.4|7757.6|7762.9|7760.1|7740|7737.2|3799
1637251500000|2021-11-18 16:05:00|7759.9|7757.1|7781.4|7778.6|7782.4|7779.6|7759.9|7757.1|2880
1637251800000|2021-11-18 16:10:00|7780.9|7778.1|7801.4|7798.6|7802.9|7800.1|7775.9|7773.1|3133
1637252100000|2021-11-18 16:15:00|7800.9|7798.1|7798.9|7796.1|7809.9|7807.1|7789.9|7787.1|2546
1637252400000|2021-11-18 16:20:00|7797.9|7795.1|7800.8|7798|7803.3|7800.5|7788.9|7786.1|2606
1637252700000|2021-11-18 16:25:00|7801.3|7798.5|7796.8|7794|7809.8|7807|7794.9|7792.1|2882
1637253000000|2021-11-18 16:30:00|7792.9|7790.1|7812.8|7810|7817.8|7815|7781.8|7779|3887
1637253300000|2021-11-18 16:35:00|7811.8|7809|7808.8|7806|7823.8|7821|7807.8|7805|2576
1637253600000|2021-11-18 16:40:00|7809.3|7806.5|7815.8|7813|7821.8|7819|7807.3|7804.5|1585
1637253900000|2021-11-18 16:45:00|7814.8|7812|7805.8|7803|7816.8|7814|7793.8|7791|2929
1637254200000|2021-11-18 16:50:00|7805.3|7802.5|7801.8|7799|7806.8|7804|7791.8|7789|2534
1637254500000|2021-11-18 16:55:00|7800.8|7798|7797.8|7795|7808.8|7806|7794.8|7792|1922
1637254800000|2021-11-18 17:00:00|7797.3|7794.5|7790.8|7788|7798.8|7796|7782.8|7780|2541
1637255100000|2021-11-18 17:05:00|7791.7|7788.9|7807.7|7804.9|7811.7|7808.9|7791.7|7788.9|1764
1637255400000|2021-11-18 17:10:00|7808.7|7805.9|7799.7|7796.9|7813.7|7810.9|7798.7|7795.9|1546
1637255700000|2021-11-18 17:15:00|7800.7|7797.9|7822.7|7819.9|7823.7|7820.9|7799.7|7796.9|1531
1637256000000|2021-11-18 17:20:00|7823.2|7820.4|7832.7|7829.9|7833.7|7830.9|7819.7|7816.9|2163
1637256300000|2021-11-18 17:25:00|7831.7|7828.9|7831.7|7828.9|7835.7|7832.9|7827.7|7824.9|1672
1637256600000|2021-11-18 17:30:00|7832.2|7829.4|7838.6|7835.8|7838.6|7835.8|7830.7|7827.9|1638
1637256900000|2021-11-18 17:35:00|7837.7|7834.9|7829.6|7826.8|7840.6|7837.8|7827.7|7824.9|1918
1637257200000|2021-11-18 17:40:00|7829.1|7826.3|7814.6|7811.8|7829.6|7826.8|7813.7|7810.9|1764
1637257500000|2021-11-18 17:45:00|7815.1|7812.3|7820.6|7817.8|7825.6|7822.8|7813.6|7810.8|1423
1637257800000|2021-11-18 17:50:00|7820.1|7817.3|7809.6|7806.8|7820.6|7817.8|7808.6|7805.8|1009
1637258100000|2021-11-18 17:55:00|7809.1|7806.3|7809.6|7806.8|7810.6|7807.8|7799.6|7796.8|1493
1637258400000|2021-11-18 18:00:00|7808.6|7805.8|7816.5|7813.7|7817.5|7814.7|7807.6|7804.8|1460
1637258700000|2021-11-18 18:05:00|7816.1|7813.3|7827.5|7824.7|7832.5|7829.7|7816|7813.2|1489
1637259000000|2021-11-18 18:10:00|7827|7824.2|7833.5|7830.7|7833.5|7830.7|7825.6|7822.8|905
1637259300000|2021-11-18 18:15:00|7834.5|7831.7|7827.5|7824.7|7838.5|7835.7|7822.5|7819.7|2328
1637259600000|2021-11-18 18:20:00|7828.5|7825.7|7833.5|7830.7|7834.5|7831.7|7825.5|7822.7|1554
1637259900000|2021-11-18 18:25:00|7833.4|7830.6|7855.4|7852.6|7856.4|7853.6|7833.4|7830.6|3606
1637260200000|2021-11-18 18:30:00|7856.4|7853.6|7872.3|7869.5|7878.3|7875.5|7855.4|7852.6|4891
1637260500000|2021-11-18 18:35:00|7872.4|7869.6|7872.9|7870.1|7875.4|7872.6|7860.9|7858.1|4208
1637260800000|2021-11-18 18:40:00|7872.4|7869.6|7863.4|7860.6|7874.4|7871.6|7863.4|7860.6|1890
1637261100000|2021-11-18 18:45:00|7863.9|7861.1|7862.4|7859.6|7868.4|7865.6|7860.4|7857.6|1953
1637261400000|2021-11-18 18:50:00|7862.5|7859.7|7868.4|7865.6|7870.4|7867.6|7860.5|7857.7|2330
1637261700000|2021-11-18 18:55:00|7868.9|7866.1|7867.4|7864.6|7875.4|7872.6|7860.4|7857.6|1704
1637262000000|2021-11-18 19:00:00|7868.4|7865.6|7861.4|7858.6|7874.4|7871.6|7860.4|7857.6|1762
1637262300000|2021-11-18 19:05:00|7861.9|7859.1|7856.4|7853.6|7864.4|7861.6|7853.4|7850.6|1880
1637262600000|2021-11-18 19:10:00|7856.9|7854.1|7852.5|7849.7|7862.4|7859.6|7852.5|7849.7|1567
1637262900000|2021-11-18 19:15:00|7851.5|7848.7|7849.5|7846.7|7859.5|7856.7|7846.5|7843.7|3188
1637263200000|2021-11-18 19:20:00|7849|7846.2|7853.5|7850.7|7855.4|7852.6|7842.5|7839.7|3954
1637263500000|2021-11-18 19:25:00|7854.5|7851.7|7832|7829.2|7854.5|7851.7|7831.5|7828.7|10846
1637263800000|2021-11-18 19:30:00|7831.5|7828.7|7839.5|7836.7|7843.5|7840.7|7824.6|7821.8|3791
1637264100000|2021-11-18 19:35:00|7839|7836.2|7835.5|7832.7|7852.5|7849.7|7835.5|7832.7|2081
1637264400000|2021-11-18 19:40:00|7836|7833.2|7835.5|7832.7|7836.5|7833.7|7829.5|7826.7|925
1637264700000|2021-11-18 19:45:00|7835|7832.2|7836.5|7833.7|7840.5|7837.7|7834.5|7831.7|692
1637265000000|2021-11-18 19:50:00|7837.5|7834.7|7836.5|7833.7|7839.5|7836.7|7835.5|7832.7|331
1637265300000|2021-11-18 19:55:00|7836.4|7833.6|7829.4|7826.6|7836.5|7833.7|7829.4|7826.6|513
1637265600000|2021-11-18 20:00:00|7829.5|7826.7|7828.5|7825.7|7836.4|7833.6|7828.5|7825.7|757
1637265900000|2021-11-18 20:05:00|7829.4|7826.6|7835.4|7832.6|7836.4|7833.6|7828.4|7825.6|689
1637266200000|2021-11-18 20:10:00|7834.9|7832.1|7838.4|7835.6|7839.4|7836.6|7834.4|7831.6|289
1637266500000|2021-11-18 20:15:00|7839.4|7836.6|7834.4|7831.6|7842.4|7839.6|7832.4|7829.6|637
1637266800000|2021-11-18 20:20:00|7833.9|7831.1|7835.3|7832.5|7836.4|7833.6|7831.4|7828.6|370
1637267100000|2021-11-18 20:25:00|7835.4|7832.6|7842.3|7839.5|7844.8|7842|7835.3|7832.5|543
1637267400000|2021-11-18 20:30:00|7841.3|7838.5|7841.8|7839|7846.3|7843.5|7840.3|7837.5|503
1637267700000|2021-11-18 20:35:00|7842.3|7839.5|7839.3|7836.5|7842.3|7839.5|7835.8|7833|564
1637268000000|2021-11-18 20:40:00|7838.3|7835.5|7835.8|7833|7839.8|7837|7835.3|7832.5|193
1637268300000|2021-11-18 20:45:00|7835.3|7832.5|7836.3|7833.5|7840.3|7837.5|7835.3|7832.5|282
1637268600000|2021-11-18 20:50:00|7837.3|7834.5|7836.3|7833.5|7839.3|7836.5|7834.3|7831.5|408
1637268900000|2021-11-18 20:55:00|7837.3|7834.5|7830.3|7827.5|7838.3|7835.5|7830.3|7827.5|681
1637269200000|2021-11-18 21:00:00|7830.8|7828|7822.3|7819.5|7833.9|7830.5|7820.8|7818|946
1637269500000|2021-11-18 21:05:00|7821.8|7819|7819.3|7816.5|7822.3|7819.5|7817.3|7814.5|320
1637269800000|2021-11-18 21:10:00|7819.8|7817|7824.7|7821.9|7825.3|7822.5|7819.3|7816.5|186
1637270100000|2021-11-18 21:15:00|7825.2|7822.4|7829.2|7826.4|7830.2|7827.4|7824.7|7821.9|291
1637270400000|2021-11-18 21:20:00|7828.2|7825.4|7830.2|7827.4|7830.2|7827.4|7827.2|7824.4|226
1637270700000|2021-11-18 21:25:00|7829.2|7826.4|7830.2|7827.4|7830.7|7827.9|7829.2|7826.4|138
1637271000000|2021-11-18 21:30:00|7831.2|7828.4|7829.6|7826.8|7832.2|7829.4|7828.2|7825.4|243
1637271300000|2021-11-18 21:35:00|7829.1|7826.3|7830.2|7827.4|7830.2|7827.4|7828.1|7825.3|217
1637271600000|2021-11-18 21:40:00|7830.1|7827.3|7830.1|7827.3|7833.1|7830.3|7830.1|7827.3|337
1637271900000|2021-11-18 21:45:00|7831.1|7828.3|7825.2|7822.4|7834.1|7831.3|7823.7|7818.3|284
1637272200000|2021-11-18 21:50:00|7826.2|7823.4|7828.1|7825.3|7829.2|7826.4|7826.2|7823.4|106
1637272500000|2021-11-18 21:55:00|7828.2|7825.4|7830.1|7827.3|7831.1|7828.3|7827.1|7824.3|200
1637276400000|2021-11-18 23:00:00|7827.5|7824.7|7825|7822.2|7832|7829.2|7824.5|7821.7|258
1637276700000|2021-11-18 23:05:00|7824.9|7822.1|7825.4|7822.6|7827.9|7825.1|7819.9|7817.1|222
1637277000000|2021-11-18 23:10:00|7825|7822.2|7822|7819.2|7825.9|7823.1|7822|7819.2|63
1637277300000|2021-11-18 23:15:00|7822.4|7819.6|7823|7820.2|7825.5|7822.7|7822|7819.2|63
1637277600000|2021-11-18 23:20:00|7822|7819.2|7819.4|7816.6|7822|7819.2|7817|7814.2|164
1637277900000|2021-11-18 23:25:00|7819|7816.2|7819.5|7816.7|7820.9|7818.1|7817.9|7815.1|101
1637278200000|2021-11-18 23:30:00|7819|7816.2|7817.9|7815.1|7820.9|7818.1|7816.9|7814.1|106
1637278500000|2021-11-18 23:35:00|7816.9|7814.1|7818.4|7815.6|7821.4|7818.6|7816.9|7814.1|155
1637278800000|2021-11-18 23:40:00|7817.9|7815.1|7819.9|7817.1|7820.4|7817.6|7817.9|7815.1|34
1637279100000|2021-11-18 23:45:00|7818.9|7816.1|7827.9|7825.1|7828.9|7826.1|7818.9|7816.1|404
1637279400000|2021-11-18 23:50:00|7827.4|7824.6|7829.9|7827.1|7829.9|7827.1|7824.9|7822.1|106
1637279700000|2021-11-18 23:55:00|7830.4|7827.6|7828.9|7826.1|7830.9|7828.1|7828.9|7826.1|67
1637280000000|2021-11-19 00:00:00|7829.4|7826.6|7819.3|7816.5|7830.9|7828.1|7817.8|7815|398
1637280300000|2021-11-19 00:05:00|7818.9|7816.1|7818.9|7816.1|7819.9|7817.1|7817.4|7814.6|150
1637280600000|2021-11-19 00:10:00|7818.4|7815.6|7811.9|7809.1|7818.8|7816|7811.9|7809.1|118
1637280900000|2021-11-19 00:15:00|7812.4|7809.6|7813.8|7811|7815.9|7813.1|7812.4|7809.6|127
1637281200000|2021-11-19 00:20:00|7813.4|7810.6|7820.8|7818|7822.8|7820|7811.9|7809.1|373
1637281500000|2021-11-19 00:25:00|7820.4|7817.6|7824.3|7821.5|7824.8|7822|7819.3|7816.5|116
1637281800000|2021-11-19 00:30:00|7823.8|7821|7824.8|7822|7824.8|7822|7823.8|7821|30
1637282100000|2021-11-19 00:35:00|7823.8|7821|7818.8|7816|7827.3|7824.5|7818.8|7816|212
1637282400000|2021-11-19 00:40:00|7819.3|7816.5|7819.3|7816.5|7820.3|7817.5|7818.8|7816|66
1637282700000|2021-11-19 00:45:00|7819.8|7817|7821.7|7818.9|7821.8|7819|7819.8|7817|45
1637283000000|2021-11-19 00:50:00|7821.3|7818.5|7822.8|7820|7822.8|7820|7820.8|7818|40
1637283300000|2021-11-19 00:55:00|7821.8|7819|7820.7|7817.9|7822.7|7819.9|7820.7|7817.9|47
1637283600000|2021-11-19 01:00:00|7819.8|7817|7818.7|7815.9|7823.7|7820.9|7806.8|7804|901
1637283900000|2021-11-19 01:05:00|7818.2|7815.4|7812.7|7809.9|7826.7|7823.9|7812.7|7809.9|673
1637284200000|2021-11-19 01:10:00|7813.2|7810.4|7821.2|7818.4|7826.2|7823.4|7812.7|7809.9|750
1637284500000|2021-11-19 01:15:00|7820.7|7817.9|7816.7|7813.9|7821.7|7818.9|7807.2|7804.4|378
1637284800000|2021-11-19 01:20:00|7817.6|7814.8|7833.6|7830.8|7839.8|7833.9|7817.6|7814.8|598
1637285100000|2021-11-19 01:25:00|7834.1|7831.3|7850.7|7847.9|7851.6|7848.8|7833.6|7830.8|912
1637285400000|2021-11-19 01:30:00|7850.2|7847.4|7841.7|7838.9|7852.7|7849.9|7840.7|7837.9|477
1637285700000|2021-11-19 01:35:00|7842.6|7839.8|7845.1|7842.3|7851.6|7848.8|7842.6|7839.8|477
1637286000000|2021-11-19 01:40:00|7845.6|7842.8|7866.6|7863.8|7867.6|7864.8|7845.6|7842.8|934
1637286300000|2021-11-19 01:45:00|7867.6|7864.8|7866.6|7863.8|7869.6|7866.8|7859.6|7856.8|933
1637286600000|2021-11-19 01:50:00|7867.1|7864.3|7856.6|7853.8|7868.6|7865.8|7856.6|7853.8|552
1637286900000|2021-11-19 01:55:00|7857.6|7854.8|7845.6|7842.8|7857.6|7854.8|7844.6|7841.8|597
1637287200000|2021-11-19 02:00:00|7846.6|7843.8|7844.6|7841.8|7851.6|7848.8|7840.6|7837.8|571
1637287500000|2021-11-19 02:05:00|7844.1|7841.3|7862.6|7859.8|7865.6|7862.8|7844.1|7841.3|802
1637287800000|2021-11-19 02:10:00|7863.6|7860.8|7870.6|7867.8|7871.6|7868.8|7861.6|7858.8|717
1637288100000|2021-11-19 02:15:00|7870.5|7867.7|7864.6|7861.8|7874.6|7871.8|7863.7|7860.9|674
1637288400000|2021-11-19 02:20:00|7864.1|7861.3|7870.1|7867.3|7873.6|7870.8|7861.6|7858.8|447
1637288700000|2021-11-19 02:25:00|7869.6|7866.8|7867.6|7864.8|7870.1|7867.3|7862.6|7859.8|233
1637289000000|2021-11-19 02:30:00|7868.1|7865.3|7876.1|7873.3|7881.6|7878.8|7867.6|7864.8|1056
1637289300000|2021-11-19 02:35:00|7876.6|7873.8|7885.6|7882.8|7886.6|7883.8|7876.1|7873.3|718
1637289600000|2021-11-19 02:40:00|7886.1|7883.3|7901|7898.2|7903.5|7900.7|7885.6|7882.8|1826
1637289900000|2021-11-19 02:45:00|7901.5|7898.7|7898.5|7895.7|7903.5|7900.7|7891.5|7888.7|985
1637290200000|2021-11-19 02:50:00|7899|7896.2|7893|7890.2|7904.1|7901.3|7892.5|7889.7|741
1637290500000|2021-11-19 02:55:00|7892.6|7889.8|7908.5|7905.7|7909.5|7906.7|7892.5|7889.7|722
1637290800000|2021-11-19 03:00:00|7908|7905.2|7908.5|7905.7|7910.5|7907.7|7901.5|7898.7|798
1637291100000|2021-11-19 03:05:00|7907.5|7904.7|7922.5|7919.7|7930.5|7927.7|7907.5|7904.7|1856
1637291400000|2021-11-19 03:10:00|7922|7919.2|7926|7923.2|7929.5|7926.7|7916.5|7913.7|791
1637291700000|2021-11-19 03:15:00|7926.5|7923.7|7917.5|7914.7|7929.5|7926.7|7915.6|7912.8|864
1637292000000|2021-11-19 03:20:00|7918|7915.2|7917.5|7914.7|7924.5|7921.7|7915|7912.2|559
1637292300000|2021-11-19 03:25:00|7917|7914.2|7908.5|7905.7|7917.5|7914.7|7907.5|7904.7|623
1637292600000|2021-11-19 03:30:00|7909|7906.2|7904.5|7901.7|7909|7906.2|7903.5|7900.7|281
1637292900000|2021-11-19 03:35:00|7905.4|7902.6|7903.5|7900.7|7907.5|7904.7|7902.5|7899.7|180
1637293200000|2021-11-19 03:40:00|7904.5|7901.7|7895.5|7892.7|7904.5|7901.7|7893|7890.2|484
1637293500000|2021-11-19 03:45:00|7894.5|7891.7|7892.4|7889.6|7897.4|7894.6|7890.4|7887.6|402
1637293800000|2021-11-19 03:50:00|7892.9|7890.1|7896.4|7893.6|7897.4|7894.6|7890.4|7887.6|299
1637294100000|2021-11-19 03:55:00|7896.9|7894.1|7891.4|7888.6|7897.4|7894.6|7889.3|7886.5|358
1637294400000|2021-11-19 04:00:00|7891.9|7889.1|7899.3|7896.5|7900.3|7897.5|7889.3|7886.5|353
1637294700000|2021-11-19 04:05:00|7899.8|7897|7895.3|7892.5|7900.3|7897.5|7894.3|7891.5|163
1637295000000|2021-11-19 04:10:00|7894.8|7892|7890.4|7887.6|7895.4|7892.6|7890.3|7887.5|253
1637295300000|2021-11-19 04:15:00|7891.3|7888.5|7894.3|7891.5|7895.3|7892.5|7890.4|7887.6|178
1637295600000|2021-11-19 04:20:00|7893.8|7891|7895.3|7892.5|7896.3|7893.5|7893.3|7890.5|68
1637295900000|2021-11-19 04:25:00|7894.8|7892|7899.8|7897|7900.3|7897.5|7893.3|7890.5|269
1637296200000|2021-11-19 04:30:00|7900.3|7897.5|7899.3|7896.5|7900.8|7898|7894.3|7891.5|231
1637296500000|2021-11-19 04:35:00|7900.3|7897.5|7898.8|7896|7900.8|7898|7896.3|7893.5|252
1637296800000|2021-11-19 04:40:00|7898.7|7895.9|7900.2|7897.4|7901.2|7898.4|7898.2|7895.4|307
1637297100000|2021-11-19 04:45:00|7899.7|7896.9|7901.7|7898.9|7904.7|7901.9|7899.2|7896.4|279
1637297400000|2021-11-19 04:50:00|7902.2|7899.4|7899.2|7896.4|7902.2|7899.4|7899.2|7896.4|98
1637297700000|2021-11-19 04:55:00|7898.7|7895.9|7895.2|7892.4|7900.2|7897.4|7895.2|7892.4|142
1637298000000|2021-11-19 05:00:00|7895.7|7892.9|7894.2|7891.4|7899.2|7896.4|7893.7|7890.9|181
1637298300000|2021-11-19 05:05:00|7894.7|7891.9|7893.2|7890.4|7896.2|7893.4|7892.2|7889.4|130
1637298600000|2021-11-19 05:10:00|7892.7|7889.9|7893.1|7890.3|7894.2|7891.4|7892.2|7889.4|92
1637298900000|2021-11-19 05:15:00|7893.2|7890.4|7889.2|7886.4|7895.2|7892.4|7888.2|7885.4|202
1637299200000|2021-11-19 05:20:00|7889.7|7886.9|7890.2|7887.4|7891.2|7888.4|7887.2|7884.4|275
1637299500000|2021-11-19 05:25:00|7889.2|7886.4|7894.2|7891.4|7894.7|7891.9|7885.7|7882.9|229
1637299800000|2021-11-19 05:30:00|7894.7|7891.9|7900.2|7897.4|7901.2|7898.4|7892.2|7889.4|727
1637300100000|2021-11-19 05:35:00|7901.1|7898.3|7901.7|7898.9|7905.2|7902.4|7899.2|7896.4|411
1637300400000|2021-11-19 05:40:00|7902.1|7899.3|7907.1|7904.3|7907.2|7904.4|7899.2|7896.4|270
1637300700000|2021-11-19 05:45:00|7906.6|7903.8|7905.7|7902.9|7908.2|7905.4|7904.2|7901.4|285
1637301000000|2021-11-19 05:50:00|7906.2|7903.4|7908.2|7905.4|7916.2|7913.4|7905.1|7902.3|472
1637301300000|2021-11-19 05:55:00|7907.7|7904.9|7897.2|7894.4|7909.7|7906.9|7897.1|7894.3|375
1637301600000|2021-11-19 06:00:00|7897.1|7894.3|7901.1|7898.3|7908.6|7905.8|7895.7|7892.9|437
1637301900000|2021-11-19 06:05:00|7902.1|7899.3|7912.1|7909.3|7915.1|7912.3|7901.1|7898.3|351
1637302200000|2021-11-19 06:10:00|7911.1|7908.3|7914.1|7911.3|7914.2|7911.4|7908.7|7905.9|351
1637302500000|2021-11-19 06:15:00|7913.6|7910.8|7913.1|7910.3|7915.6|7912.8|7909.1|7906.3|339
1637302800000|2021-11-19 06:20:00|7913.6|7910.8|7910.1|7907.3|7915.6|7912.8|7907.1|7904.3|311
1637303100000|2021-11-19 06:25:00|7909.6|7906.8|7914.1|7911.3|7915.1|7912.3|7908.1|7905.3|167
1637303400000|2021-11-19 06:30:00|7914.2|7911.4|7914.1|7911.3|7918.1|7915.3|7912.1|7909.3|351
1637303700000|2021-11-19 06:35:00|7913.6|7910.8|7916.1|7913.3|7916.1|7913.3|7909.6|7906.8|273
1637304000000|2021-11-19 06:40:00|7915.6|7912.8|7923|7920.2|7929.1|7926.3|7910.1|7907.3|787
1637304300000|2021-11-19 06:45:00|7922.5|7919.7|7923.5|7920.7|7927|7924.2|7922|7919.2|337
1637304600000|2021-11-19 06:50:00|7923|7920.2|7911|7908.2|7923|7920.2|7909|7906.2|361
1637304900000|2021-11-19 06:55:00|7911.5|7908.7|7903|7900.2|7911.5|7908.7|7901|7898.2|494
1637305200000|2021-11-19 07:00:00|7902.5|7899.7|7906|7903.2|7908|7905.2|7901.5|7898.7|306
1637305500000|2021-11-19 07:05:00|7905.5|7902.7|7914.5|7911.7|7918|7915.2|7905|7902.2|258
1637305800000|2021-11-19 07:10:00|7914.9|7912.1|7914.5|7911.7|7919|7916.2|7914|7911.2|341
1637306100000|2021-11-19 07:15:00|7914.9|7912.1|7914.9|7912.1|7917.9|7915.1|7912|7909.2|197
1637306400000|2021-11-19 07:20:00|7914.4|7911.6|7919.9|7917.1|7920.9|7918.1|7913.9|7911.1|263
1637306700000|2021-11-19 07:25:00|7918.9|7916.1|7921.9|7919.1|7923.9|7921.1|7916.9|7914.1|233
1637307000000|2021-11-19 07:30:00|7922.9|7920.1|7914.9|7912.1|7922.9|7920.1|7910.9|7908.1|318
1637307300000|2021-11-19 07:35:00|7915.9|7913.1|7914.9|7912.1|7919.4|7916.6|7911.9|7909.1|264
1637307600000|2021-11-19 07:40:00|7913.9|7911.1|7915.9|7913.1|7919.9|7917.1|7913.9|7911.1|198
1637307900000|2021-11-19 07:45:00|7916.9|7914.1|7915.9|7913.1|7917.4|7914.6|7913.9|7911.1|124
1637308200000|2021-11-19 07:50:00|7916.3|7913.5|7909.8|7907|7916.9|7914.1|7907.4|7904.6|349
1637308500000|2021-11-19 07:55:00|7909.3|7906.5|7902.3|7899.5|7909.8|7907|7900.8|7898|320
1637308800000|2021-11-19 08:00:00|7902.8|7900|7903.8|7901|7905.8|7903|7897.8|7895|596
1637309100000|2021-11-19 08:05:00|7903.3|7900.5|7905.9|7903.1|7910.8|7908|7902.8|7900|697
1637309400000|2021-11-19 08:10:00|7906.3|7903.5|7910.8|7908|7914.3|7911.5|7899.9|7897.1|725
1637309700000|2021-11-19 08:15:00|7911.8|7909|7913.8|7911|7916.8|7914|7908.3|7905.5|420
1637310000000|2021-11-19 08:20:00|7914.8|7912|7911.8|7909|7925.8|7923|7909.3|7906.5|791
1637310300000|2021-11-19 08:25:00|7910.8|7908|7907.8|7905|7912.8|7910|7903.8|7901|1110
1637310600000|2021-11-19 08:30:00|7906.8|7904|7911.8|7909|7922.8|7920|7904.8|7902|1098
1637310900000|2021-11-19 08:35:00|7912.2|7909.4|7893.3|7890.5|7912.8|7910|7888.8|7886|1191
1637311200000|2021-11-19 08:40:00|7892.8|7890|7899.8|7897|7900.8|7898|7890.8|7888|535
1637311500000|2021-11-19 08:45:00|7898.8|7896|7889.8|7887|7898.8|7896|7884.8|7882|960
1637311800000|2021-11-19 08:50:00|7890.8|7888|7882.2|7879.4|7894.8|7892|7878.7|7875.9|743
1637312100000|2021-11-19 08:55:00|7881.7|7878.9|7881.2|7878.4|7888.7|7885.9|7879.7|7876.9|764
1637312400000|2021-11-19 09:00:00|7880.7|7877.9|7876.7|7873.9|7880.7|7877.9|7872.7|7869.9|958
1637312700000|2021-11-19 09:05:00|7877.2|7874.4|7875.2|7872.4|7877.7|7874.9|7870.7|7867.9|660
1637313000000|2021-11-19 09:10:00|7875.7|7872.9|7878.7|7875.9|7885.7|7882.9|7874.7|7871.9|686
1637313300000|2021-11-19 09:15:00|7878.6|7875.8|7874.6|7871.8|7880.7|7877.9|7869.6|7866.8|683
1637313600000|2021-11-19 09:20:00|7874.1|7871.3|7882.7|7879.9|7887.6|7884.8|7873.6|7870.8|563
1637313900000|2021-11-19 09:25:00|7883.1|7880.3|7853.7|7850.9|7883.6|7880.8|7852.7|7849.9|2314
1637314200000|2021-11-19 09:30:00|7854.7|7851.9|7835.2|7832.4|7857.6|7854.8|7831.8|7829|3300
1637314500000|2021-11-19 09:35:00|7835.7|7832.9|7801.8|7799|7840.7|7837.9|7793.7|7790.9|4569
1637314800000|2021-11-19 09:40:00|7801.2|7798.4|7773.8|7771|7805.7|7802.9|7750.7|7747.9|6620
1637315100000|2021-11-19 09:45:00|7774.3|7771.5|7750.9|7748.1|7791.9|7789.1|7750.9|7748.1|3920
1637315400000|2021-11-19 09:50:00|7750.4|7747.6|7757.9|7755.1|7766.9|7764.1|7743.9|7741.1|2825
1637315700000|2021-11-19 09:55:00|7757.4|7754.6|7760.9|7758.1|7767.9|7765.1|7750.4|7747.6|1680
1637316000000|2021-11-19 10:00:00|7759.9|7757.1|7694.4|7691.6|7759.9|7757.1|7691.9|7689.1|6063
1637316300000|2021-11-19 10:05:00|7694|7691.2|7692|7689.2|7703.9|7701.1|7679.5|7676.7|4434
1637316600000|2021-11-19 10:10:00|7692.4|7689.6|7686.5|7683.7|7701.9|7699.1|7684.5|7681.7|2349
1637316900000|2021-11-19 10:15:00|7687|7684.2|7700.9|7698.1|7706.4|7703.6|7685|7682.2|2377
1637317200000|2021-11-19 10:20:00|7700.4|7697.6|7690.9|7688.1|7702.3|7699.5|7689|7686.2|1348
1637317500000|2021-11-19 10:25:00|7691.4|7688.6|7691.5|7688.7|7703|7700.2|7685|7682.2|1954
1637317800000|2021-11-19 10:30:00|7692|7689.2|7692.5|7689.7|7701|7698.2|7685|7682.2|1399
1637318100000|2021-11-19 10:35:00|7692|7689.2|7699.9|7697.1|7711.4|7708.6|7691|7688.2|1834
1637318400000|2021-11-19 10:40:00|7700|7697.2|7691.9|7689.1|7704|7701.2|7690|7687.2|950
1637318700000|2021-11-19 10:45:00|7691.5|7688.7|7696.9|7694.1|7702.4|7699.6|7690.5|7687.7|961
1637319000000|2021-11-19 10:50:00|7696.4|7693.6|7695.9|7693.1|7697.9|7695.1|7691.9|7689.1|794
1637319300000|2021-11-19 10:55:00|7696.4|7693.6|7703.9|7701.1|7710.8|7708|7696|7693.2|1246
1637319600000|2021-11-19 11:00:00|7702.9|7700.1|7688.4|7685.6|7706.8|7704|7687.8|7685|1453
1637319900000|2021-11-19 11:05:00|7688.8|7686|7610.9|7608.1|7689.8|7687|7603.1|7600.3|8441
1637320200000|2021-11-19 11:10:00|7611|7608.2|7625.9|7623.1|7635.4|7632.6|7606.9|7604.1|3617
1637320500000|2021-11-19 11:15:00|7626.9|7624.1|7624.9|7622.1|7631.9|7629.1|7613|7610.2|2087
1637320800000|2021-11-19 11:20:00|7623.9|7621.1|7629.4|7626.6|7651.3|7648.5|7623.4|7620.6|2993
1637321100000|2021-11-19 11:25:00|7628.9|7626.1|7640.9|7638.1|7647.9|7645.1|7622.9|7620.1|1480
1637321400000|2021-11-19 11:30:00|7640.4|7637.6|7612|7609.2|7644.9|7642.1|7611|7608.2|2125
1637321700000|2021-11-19 11:35:00|7611|7608.2|7606.4|7603.6|7618|7615.2|7590|7587.2|3772
1637322000000|2021-11-19 11:40:00|7606|7603.2|7606|7603.2|7615.9|7613.1|7600.5|7597.7|1640
1637322300000|2021-11-19 11:45:00|7606.4|7603.6|7594|7591.2|7606.4|7603.6|7592.5|7589.7|1499
1637322600000|2021-11-19 11:50:00|7593.5|7590.7|7602.9|7600.1|7604.9|7602.1|7593|7590.2|1625
1637322900000|2021-11-19 11:55:00|7603|7600.2|7600.4|7597.6|7606|7603.2|7595|7592.2|1116
1637323200000|2021-11-19 12:00:00|7600.9|7598.1|7594.9|7592.1|7600.9|7598.1|7578.5|7575.7|3817
1637323500000|2021-11-19 12:05:00|7595.4|7592.6|7571.9|7569.1|7603.9|7601.1|7566.9|7564.1|3608
1637323800000|2021-11-19 12:10:00|7572.8|7570|7581.8|7579|7586.7|7583.9|7568.8|7566|2996
1637324100000|2021-11-19 12:15:00|7582.7|7579.9|7601.7|7598.9|7608.7|7605.9|7580.8|7578|2774
1637324400000|2021-11-19 12:20:00|7601.2|7598.4|7603.7|7600.9|7610.7|7607.9|7596.8|7594|1608
1637324700000|2021-11-19 12:25:00|7604.2|7601.4|7606.7|7603.9|7616.7|7613.9|7601.8|7599|1755
1637325000000|2021-11-19 12:30:00|7607.2|7604.4|7578.7|7575.9|7609.2|7606.4|7571.7|7568.9|3124
1637325300000|2021-11-19 12:35:00|7578.2|7575.4|7585.7|7582.9|7591.7|7588.9|7576.7|7573.9|1707
1637325600000|2021-11-19 12:40:00|7584.7|7581.9|7578.7|7575.9|7588.7|7585.9|7568.8|7566|1882
1637325900000|2021-11-19 12:45:00|7577.8|7575|7573.2|7570.4|7578.7|7575.9|7565.7|7562.9|1824
1637326200000|2021-11-19 12:50:00|7572.7|7569.9|7560.2|7557.4|7573.7|7570.9|7553.8|7551|3509
1637326500000|2021-11-19 12:55:00|7559.7|7556.9|7570.7|7567.9|7573.2|7570.4|7555.7|7552.9|1918
1637326800000|2021-11-19 13:00:00|7569.8|7567|7589.9|7587.1|7590.8|7588|7558.9|7556.1|7350
1637327100000|2021-11-19 13:05:00|7588.9|7586.1|7582.9|7580.1|7588.9|7586.1|7562.9|7560.1|3409
1637327400000|2021-11-19 13:10:00|7581.9|7579.1|7589.9|7587.1|7596.8|7594|7575.9|7573.1|2920
1637327700000|2021-11-19 13:15:00|7589.8|7587|7607.9|7605.1|7610.9|7608.1|7579.9|7577.1|4539
1637328000000|2021-11-19 13:20:00|7607.4|7604.6|7601.9|7599.1|7611.9|7609.1|7588.9|7586.1|2249
1637328300000|2021-11-19 13:25:00|7601.8|7599|7613.8|7611|7619.8|7617|7590.9|7588.1|3726
1637328600000|2021-11-19 13:30:00|7612.8|7610|7634.6|7631.8|7636.7|7633.9|7605.8|7603|4687
1637328900000|2021-11-19 13:35:00|7635.6|7632.8|7636.2|7633.4|7636.6|7633.8|7614.7|7611.9|2468
1637329200000|2021-11-19 13:40:00|7635.7|7632.9|7624.8|7622|7649.7|7646.9|7623.8|7621|3193
1637329500000|2021-11-19 13:45:00|7624.3|7621.5|7615.7|7612.9|7637.7|7634.9|7612.7|7609.9|2685
1637329800000|2021-11-19 13:50:00|7615.2|7612.4|7612.8|7610|7627.6|7624.8|7599.4|7596.6|3415
1637330100000|2021-11-19 13:55:00|7613.3|7610.5|7634.8|7632|7637.8|7635|7609.8|7607|2819
1637330400000|2021-11-19 14:00:00|7634.3|7631.5|7595.8|7593|7634.8|7632|7580.9|7578.1|8459
1637330700000|2021-11-19 14:05:00|7594.9|7592.1|7581.8|7579|7596.8|7594|7568.9|7566.1|5012
1637331000000|2021-11-19 14:10:00|7581.3|7578.5|7616.8|7614|7626.8|7624|7565.9|7563.1|6687
1637331300000|2021-11-19 14:15:00|7615.8|7613|7721.6|7718.8|7746.4|7743.6|7613.8|7611|16337
1637331600000|2021-11-19 14:20:00|7722.5|7719.7|7696.7|7693.9|7740.5|7737.7|7683.7|7680.9|9725
1637331900000|2021-11-19 14:25:00|7697.7|7694.9|7719.7|7716.9|7721.6|7718.8|7689.7|7686.9|6121
1637332200000|2021-11-19 14:30:00|7720.6|7717.8|7708.6|7705.8|7725.2|7721.8|7699.5|7696.7|6250
1637332500000|2021-11-19 14:35:00|7709.1|7706.3|7673.5|7670.7|7714.6|7711.8|7668.6|7665.8|6228
1637332800000|2021-11-19 14:40:00|7675.5|7672.7|7665.7|7662.9|7678.6|7675.8|7642.6|7639.8|6280
1637333100000|2021-11-19 14:45:00|7666.7|7663.9|7634.7|7631.9|7666.7|7663.9|7629.7|7626.9|5598
1637333400000|2021-11-19 14:50:00|7635.7|7632.9|7626.8|7624|7645.7|7642.9|7616.8|7614|7471
1637333700000|2021-11-19 14:55:00|7626.3|7623.5|7647.7|7644.9|7648.7|7645.9|7617.8|7615|3823
1637334000000|2021-11-19 15:00:00|7647.2|7644.4|7613.7|7610.9|7647.2|7644.4|7609.7|7606.9|4950
1637334300000|2021-11-19 15:05:00|7613.2|7610.4|7630.7|7627.9|7631.7|7628.9|7607.7|7604.9|3703
1637334600000|2021-11-19 15:10:00|7628.7|7625.9|7630.7|7627.9|7641.6|7638.8|7621.7|7618.9|2820
1637334900000|2021-11-19 15:15:00|7631.6|7628.8|7653.6|7650.8|7658.6|7655.8|7613.7|7610.9|4215
1637335200000|2021-11-19 15:20:00|7654.1|7651.3|7627.6|7624.8|7657.6|7654.8|7622.7|7619.9|3821
1637335500000|2021-11-19 15:25:00|7627.2|7624.4|7622.6|7619.8|7638.7|7635.9|7621.6|7618.8|1784
1637335800000|2021-11-19 15:30:00|7623.6|7620.8|7637.6|7634.8|7646.6|7643.8|7617.6|7614.8|3149
1637336100000|2021-11-19 15:35:00|7638.1|7635.3|7620.6|7617.8|7638.6|7635.8|7616.6|7613.8|3149
1637336400000|2021-11-19 15:40:00|7620.7|7617.9|7638.6|7635.8|7644.5|7641.7|7614.6|7611.8|3065
1637336700000|2021-11-19 15:45:00|7641.5|7638.7|7631.6|7628.8|7645.5|7642.7|7625.6|7622.8|3101
1637337000000|2021-11-19 15:50:00|7630.6|7627.8|7629.6|7626.8|7631.6|7628.8|7615.6|7612.8|2120
1637337300000|2021-11-19 15:55:00|7629.1|7626.3|7626.5|7623.7|7631.3|7628.5|7615.6|7612.8|2044
1637337600000|2021-11-19 16:00:00|7625.6|7622.8|7625.5|7622.7|7631|7628.2|7615.5|7612.7|2698
1637337900000|2021-11-19 16:05:00|7624.6|7621.8|7593.1|7590.3|7625.5|7622.7|7590.1|7587.3|5628
1637338200000|2021-11-19 16:10:00|7593.6|7590.8|7563.7|7560.9|7596.6|7593.8|7560.7|7557.9|5952
1637338500000|2021-11-19 16:15:00|7562.7|7559.9|7542.4|7539.6|7570.6|7567.8|7534.8|7532|9148
1637338800000|2021-11-19 16:20:00|7542.9|7540.1|7520.4|7517.6|7549.3|7546.5|7513.9|7511.1|6509
1637339100000|2021-11-19 16:25:00|7520.9|7518.1|7543.4|7540.6|7561.9|7559.1|7516.9|7514.1|7175
1637339400000|2021-11-19 16:30:00|7541.9|7539.1|7531.3|7528.5|7549.8|7547|7528.9|7526.1|4460
1637339700000|2021-11-19 16:35:00|7531.8|7529|7544.8|7542|7547.8|7545|7523.9|7521.1|3114
1637340000000|2021-11-19 16:40:00|7543.9|7541.1|7538.4|7535.6|7544.8|7542|7529.9|7527.1|3512
1637340300000|2021-11-19 16:45:00|7538.8|7536|7528.9|7526.1|7542.9|7540.1|7526.9|7524.1|2615
1637340600000|2021-11-19 16:50:00|7528.4|7525.6|7527.9|7525.1|7531|7528.2|7507|7504.2|5227
1637340900000|2021-11-19 16:55:00|7527.5|7524.7|7540|7537.2|7543.9|7541.1|7526|7523.2|3561
1637341200000|2021-11-19 17:00:00|7540.9|7538.1|7535|7532.2|7544.9|7542.1|7531|7528.2|2766
1637341500000|2021-11-19 17:05:00|7534.5|7531.7|7533.9|7531.1|7544.9|7542.1|7532.9|7530.1|2393
1637341800000|2021-11-19 17:10:00|7533.4|7530.6|7551.8|7549|7558.8|7556|7531.9|7529.1|3142
1637342100000|2021-11-19 17:15:00|7551.9|7549.1|7548.9|7546.1|7567.8|7565|7541.9|7539.1|3224
1637342400000|2021-11-19 17:20:00|7549.8|7547|7552.3|7549.5|7560.8|7558|7544.8|7542|2551
1637342700000|2021-11-19 17:25:00|7552.4|7549.6|7558.8|7556|7560.9|7558.1|7547.9|7545.1|1207
1637343000000|2021-11-19 17:30:00|7558.9|7556.1|7561.4|7558.6|7563.8|7561|7553.4|7550.6|1400
1637343300000|2021-11-19 17:35:00|7561.9|7559.1|7573.8|7571|7577.8|7575|7556.9|7554.1|2035
1637343600000|2021-11-19 17:40:00|7572.9|7570.1|7567.8|7565|7576.8|7574|7561.8|7559|1890
1637343900000|2021-11-19 17:45:00|7568.8|7566|7586.7|7583.9|7586.7|7583.9|7568.8|7566|2999
1637344200000|2021-11-19 17:50:00|7587.2|7584.4|7592.7|7589.9|7596.7|7593.9|7582.7|7579.9|3047
1637344500000|2021-11-19 17:55:00|7593.2|7590.4|7594.6|7591.8|7599.1|7596.3|7586.2|7583.4|2259
1637344800000|2021-11-19 18:00:00|7595.1|7592.3|7603.5|7600.7|7606.4|7603.6|7595.1|7592.3|1984
1637345100000|2021-11-19 18:05:00|7603|7600.2|7588.5|7585.7|7605.5|7602.7|7571.6|7568.8|3171
1637345400000|2021-11-19 18:10:00|7589.5|7586.7|7589.4|7586.6|7591.5|7588.7|7567.5|7564.7|3014
1637345700000|2021-11-19 18:15:00|7590.3|7587.5|7609.3|7606.5|7614.2|7611.4|7590.3|7587.5|2706
1637346000000|2021-11-19 18:20:00|7609.8|7607|7601.7|7598.9|7612.3|7609.5|7597.3|7594.5|1927
1637346300000|2021-11-19 18:25:00|7601.8|7599|7609.7|7606.9|7615.1|7612.3|7600.3|7597.5|1794
1637346600000|2021-11-19 18:30:00|7609.2|7606.4|7614.1|7611.3|7617.1|7614.3|7599.2|7596.4|1686
1637346900000|2021-11-19 18:35:00|7614.6|7611.8|7607|7604.2|7616.1|7613.3|7603.1|7600.3|1808
1637347200000|2021-11-19 18:40:00|7607.1|7604.3|7598.1|7595.3|7607.6|7604.8|7591.2|7588.4|2409
1637347500000|2021-11-19 18:45:00|7599.1|7596.3|7620|7617.2|7621|7618.2|7599.1|7596.3|2140
1637347800000|2021-11-19 18:50:00|7619.5|7616.7|7615.1|7612.3|7628|7625.2|7607.2|7604.4|3034
1637348100000|2021-11-19 18:55:00|7616.1|7613.3|7608.1|7605.3|7618.1|7615.3|7605.2|7602.4|1650
1637348400000|2021-11-19 19:00:00|7606.7|7603.9|7611.1|7608.3|7614.2|7611.4|7602.1|7599.3|2742
1637348700000|2021-11-19 19:05:00|7611.2|7608.4|7603.3|7600.5|7612.1|7609.3|7597.3|7594.5|4309
1637349000000|2021-11-19 19:10:00|7602.3|7599.5|7589.3|7586.5|7604.3|7601.5|7587.3|7584.5|3940
1637349300000|2021-11-19 19:15:00|7589.4|7586.6|7585.4|7582.6|7595.4|7592.6|7584.5|7581.7|3224
1637349600000|2021-11-19 19:20:00|7585.5|7582.7|7598.4|7595.6|7602.4|7599.6|7583.4|7580.6|3888
1637349900000|2021-11-19 19:25:00|7597.5|7594.7|7593.5|7590.7|7601.4|7598.6|7580.4|7577.6|9899
1637350200000|2021-11-19 19:30:00|7594.5|7591.7|7592.3|7589.5|7600.4|7597.6|7589.3|7586.5|3334
1637350500000|2021-11-19 19:35:00|7591.8|7589|7590.3|7587.5|7592.3|7589.5|7584.8|7582|885
1637350800000|2021-11-19 19:40:00|7589.3|7586.5|7584.8|7582|7592.3|7589.5|7578.3|7575.5|1553
1637351100000|2021-11-19 19:45:00|7585.3|7582.5|7568.3|7565.5|7586.3|7583.5|7567.3|7564.5|865
1637351400000|2021-11-19 19:50:00|7567.3|7564.5|7577.3|7574.5|7577.7|7574.9|7567.3|7564.5|532
1637351700000|2021-11-19 19:55:00|7577.7|7574.9|7568.3|7565.5|7580.3|7577.5|7567.3|7564.5|884
1637352000000|2021-11-19 20:00:00|7568.2|7565.4|7573.3|7570.5|7574.2|7571.4|7566.3|7563.5|884
1637352300000|2021-11-19 20:05:00|7572.3|7569.5|7578.3|7575.5|7581.8|7579|7571.3|7568.5|914
1637352600000|2021-11-19 20:10:00|7578.8|7576|7575.3|7572.5|7580.3|7577.5|7573.3|7570.5|570
1637352900000|2021-11-19 20:15:00|7574.3|7571.5|7571.3|7568.5|7576.3|7573.5|7569.3|7566.5|322
1637353200000|2021-11-19 20:20:00|7572.3|7569.5|7574.3|7571.5|7576.3|7573.5|7572.3|7569.5|310
1637353500000|2021-11-19 20:25:00|7575.2|7572.4|7561.3|7558.5|7575.2|7572.4|7560.3|7557.5|762
1637353800000|2021-11-19 20:30:00|7561.4|7558.6|7557.3|7554.5|7563.3|7560.5|7556.8|7554|691
1637354100000|2021-11-19 20:35:00|7557.4|7554.6|7559.8|7557|7565.4|7562.6|7554.9|7552.1|539
1637354400000|2021-11-19 20:40:00|7560.3|7557.5|7558.4|7555.6|7560.4|7557.6|7555.4|7552.6|244
1637354700000|2021-11-19 20:45:00|7558.3|7555.5|7558.3|7555.5|7561.3|7558.5|7556.4|7553.6|337
1637355000000|2021-11-19 20:50:00|7558.4|7555.6|7555.3|7552.5|7558.4|7555.6|7552.3|7549.5|467
1637355300000|2021-11-19 20:55:00|7556.3|7553.5|7559.7|7556.9|7561.2|7558.4|7553.4|7550.6|595
1637355600000|2021-11-19 21:00:00|7559.2|7556.4|7558.2|7555.4|7564.2|7561.4|7557.2|7554.4|294
1637355900000|2021-11-19 21:05:00|7557.7|7554.9|7562.2|7559.4|7563.2|7560.4|7557.2|7554.4|328
1637356200000|2021-11-19 21:10:00|7562.1|7559.3|7563.1|7560.3|7565.1|7562.3|7560.6|7557.8|156
1637356500000|2021-11-19 21:15:00|7562.1|7559.3|7562.1|7559.3|7564.1|7561.3|7561.1|7558.3|83
1637356800000|2021-11-19 21:20:00|7563.1|7560.3|7566|7563.2|7566.1|7563.3|7560.1|7557.3|328
1637357100000|2021-11-19 21:25:00|7566.6|7563.8|7567.6|7564.8|7569.1|7566.3|7566.6|7563.8|348
1637357400000|2021-11-19 21:30:00|7567.1|7564.3|7570|7567.2|7571.1|7568.3|7567.1|7564.3|215
1637357700000|2021-11-19 21:35:00|7569.6|7566.8|7569|7566.2|7572.1|7569.3|7568.6|7565.8|103
1637358000000|2021-11-19 21:40:00|7568.5|7565.7|7561.1|7558.3|7568.5|7565.7|7561.1|7558.3|190
1637358300000|2021-11-19 21:45:00|7560.7|7557.9|7564.1|7561.3|7567.1|7564.3|7560.7|7557.9|397
1637358600000|2021-11-19 21:50:00|7564.6|7561.8|7572.1|7569.3|7572.1|7569.3|7561.1|7558.3|321
1637358900000|2021-11-19 21:55:00|7571.1|7568.3|7565.5|7562.7|7574.2|7569.3|7563.1|7558.2|361
1637535600000|2021-11-21 23:00:00|7549|7539|7514.6|7511.8|7549|7541.5|7468.7|7462.3|2956
1637535900000|2021-11-21 23:05:00|7515|7512.2|7511.5|7508.7|7519.3|7516.3|7493.6|7490.7|1325
1637536200000|2021-11-21 23:10:00|7511.9|7509.1|7526.3|7522.3|7534.4|7531.6|7510.6|7507.7|921
1637536500000|2021-11-21 23:15:00|7524.4|7521.6|7509.4|7506.6|7529.6|7526.8|7504.9|7499.1|555
1637536800000|2021-11-21 23:20:00|7509.8|7507|7513.4|7510.6|7522.6|7519.8|7506|7503.2|428
1637537100000|2021-11-21 23:25:00|7513.8|7511|7525.4|7522.6|7527.3|7524.5|7513.4|7510.6|200
1637537400000|2021-11-21 23:30:00|7524.8|7522|7518.4|7515.6|7537.7|7534.9|7515.4|7512.6|718
1637537700000|2021-11-21 23:35:00|7517.5|7514.7|7530.9|7528.1|7531.8|7529|7509.2|7506.4|1087
1637538000000|2021-11-21 23:40:00|7528.9|7526.1|7530.8|7528|7539.7|7536.9|7528.9|7526.1|471
1637538300000|2021-11-21 23:45:00|7531.8|7529|7538.9|7536.1|7539.5|7536.5|7530.2|7527.4|213
1637538600000|2021-11-21 23:50:00|7538.5|7535.7|7543.4|7540.6|7547.4|7544.6|7537.9|7535.1|237
1637538900000|2021-11-21 23:55:00|7543.5|7540.7|7546.4|7543.6|7547.9|7545.1|7541.9|7539.1|248
1637539200000|2021-11-22 00:00:00|7546.8|7544|7530.5|7527.7|7546.9|7544.1|7530.5|7527.7|523
1637539500000|2021-11-22 00:05:00|7531|7528.2|7540.5|7537.7|7541.9|7539.1|7524.1|7521.3|556
1637539800000|2021-11-22 00:10:00|7540.1|7537.3|7536.9|7534.1|7541.9|7539.1|7526.2|7523.4|333
1637540100000|2021-11-22 00:15:00|7537.9|7535.1|7539.9|7537.1|7541.9|7539.1|7533.1|7530.3|215
1637540400000|2021-11-22 00:20:00|7540.4|7537.6|7529.6|7526.8|7544.9|7542.1|7529.1|7526.3|388
1637540700000|2021-11-22 00:25:00|7530.6|7527.8|7529.2|7526.4|7534.6|7531.8|7524.1|7521.3|308
1637541000000|2021-11-22 00:30:00|7529.6|7526.8|7530.1|7527.3|7532.6|7529.8|7526.1|7523.3|91
1637541300000|2021-11-22 00:35:00|7529.6|7526.8|7526.5|7523.7|7533|7530.2|7524|7521.2|152
1637541600000|2021-11-22 00:40:00|7527|7524.2|7532|7529.2|7532|7529.2|7526.5|7523.7|122
1637541900000|2021-11-22 00:45:00|7533|7530.2|7536.9|7534.1|7536.9|7534.1|7531|7528.2|175
1637542200000|2021-11-22 00:50:00|7537.7|7534.9|7541|7538.2|7543|7540.2|7537.5|7534.7|188
1637542500000|2021-11-22 00:55:00|7540.9|7538.1|7552.4|7549.6|7553.9|7551.1|7539.5|7536.7|426
1637542800000|2021-11-22 01:00:00|7551.9|7549.1|7545.9|7543.1|7564.8|7562|7535.1|7532.3|1211
1637543100000|2021-11-22 01:05:00|7545.5|7542.7|7548.9|7546.1|7551|7548.2|7535.9|7533.1|498
1637543400000|2021-11-22 01:10:00|7548.4|7545.6|7550.9|7548.1|7550.9|7548.1|7533.9|7531.1|361
1637543700000|2021-11-22 01:15:00|7550.5|7547.7|7552.5|7549.7|7558.9|7556.1|7546.5|7543.7|438
1637544000000|2021-11-22 01:20:00|7552.9|7550.1|7572.3|7569.5|7576.8|7574|7551|7548.2|879
1637544300000|2021-11-22 01:25:00|7571.9|7569.1|7572.8|7570|7573.5|7570.7|7563.8|7561|314
1637544600000|2021-11-22 01:30:00|7572.9|7570.1|7583.7|7580.9|7585.7|7582.9|7565.9|7563.1|809
1637544900000|2021-11-22 01:35:00|7583.3|7580.5|7574.3|7571.5|7583.7|7580.9|7572.9|7570.1|421
1637545200000|2021-11-22 01:40:00|7573.9|7571.1|7568.4|7565.6|7575.9|7573.1|7561.9|7559.1|477
1637545500000|2021-11-22 01:45:00|7568.3|7565.5|7553.3|7550.5|7568.3|7565.5|7547.8|7545|826
1637545800000|2021-11-22 01:50:00|7552.9|7550.1|7544.7|7541.9|7554.6|7551.8|7543.7|7540.9|440
1637546100000|2021-11-22 01:55:00|7544.6|7541.8|7537.5|7534.7|7546.6|7543.8|7531.7|7528.9|775
1637546400000|2021-11-22 02:00:00|7537.6|7534.8|7539.5|7536.7|7541.4|7538.6|7525.2|7522.4|882
1637546700000|2021-11-22 02:05:00|7539|7536.2|7533.1|7530.3|7542.6|7539.8|7527.7|7524.9|568
1637547000000|2021-11-22 02:10:00|7532.7|7529.9|7539|7536.2|7539.5|7536.7|7531.7|7528.9|263
1637547300000|2021-11-22 02:15:00|7539.1|7536.3|7544.7|7541.9|7547.6|7544.8|7538.5|7535.7|261
1637547600000|2021-11-22 02:20:00|7544.6|7541.8|7549.1|7546.3|7550.4|7547.6|7541.7|7538.9|318
1637547900000|2021-11-22 02:25:00|7549.5|7546.7|7553.9|7551.1|7559.5|7556.7|7546.9|7544.1|436
1637548200000|2021-11-22 02:30:00|7553.5|7550.7|7545.5|7542.7|7555.4|7552.6|7542.1|7539.3|344
1637548500000|2021-11-22 02:35:00|7545.1|7542.3|7556.5|7553.7|7556.5|7553.7|7544.6|7541.8|228
1637548800000|2021-11-22 02:40:00|7556|7553.2|7549.4|7546.6|7558.5|7555.7|7548.4|7545.6|207
1637549100000|2021-11-22 02:45:00|7549.3|7546.5|7548.9|7546.1|7556.4|7553.6|7545.4|7542.6|223
1637549400000|2021-11-22 02:50:00|7549.3|7546.5|7542.9|7540.1|7552.3|7549.5|7541.4|7538.6|266
1637549700000|2021-11-22 02:55:00|7542.5|7539.7|7548.7|7545.9|7550.3|7547.5|7541.4|7538.6|337
1637550000000|2021-11-22 03:00:00|7548.3|7545.5|7545.9|7543.1|7548.7|7545.9|7539.3|7536.5|343
1637550300000|2021-11-22 03:05:00|7545.4|7542.6|7553.3|7550.5|7554.3|7551.5|7543.4|7540.6|296
1637550600000|2021-11-22 03:10:00|7552.9|7550.1|7558.3|7555.5|7559.3|7556.5|7552.9|7550.1|327
1637550900000|2021-11-22 03:15:00|7559.3|7556.5|7567.3|7564.5|7569.3|7566.5|7553.3|7550.5|441
1637551200000|2021-11-22 03:20:00|7567.4|7564.6|7569.8|7567|7570.3|7567.5|7563.3|7560.5|419
1637551500000|2021-11-22 03:25:00|7569.4|7566.6|7567.3|7564.5|7572.8|7570|7566.3|7563.5|410
1637551800000|2021-11-22 03:30:00|7567.7|7564.9|7572.4|7569.6|7576.4|7573.6|7567.3|7564.5|234
1637552100000|2021-11-22 03:35:00|7573.2|7570.4|7573.4|7570.6|7576.8|7574|7566.4|7563.6|249
1637552400000|2021-11-22 03:40:00|7573.3|7570.5|7576.3|7573.5|7578.2|7575.4|7571.4|7568.6|227
1637552700000|2021-11-22 03:45:00|7576.9|7574.1|7582.3|7579.5|7584.2|7581.4|7575.3|7572.5|316
1637553000000|2021-11-22 03:50:00|7582.4|7579.6|7582.4|7579.6|7586.4|7583.6|7580.9|7578.1|264
1637553300000|2021-11-22 03:55:00|7582.9|7580.1|7583.3|7580.5|7586.2|7583.4|7581.9|7579.1|138
1637553600000|2021-11-22 04:00:00|7583.2|7580.4|7588.2|7585.4|7589.3|7586.5|7582.3|7579.5|388
1637553900000|2021-11-22 04:05:00|7589.2|7586.4|7592.3|7589.5|7595.3|7592.5|7588.2|7585.4|584
1637554200000|2021-11-22 04:10:00|7592.7|7589.9|7594.2|7591.4|7596.3|7593.5|7590.2|7587.4|305
1637554500000|2021-11-22 04:15:00|7593.2|7590.4|7589.7|7586.9|7593.2|7590.4|7584.2|7581.4|235
1637554800000|2021-11-22 04:20:00|7590.2|7587.4|7588.2|7585.4|7593.2|7590.4|7588.2|7585.4|107
1637555100000|2021-11-22 04:25:00|7587.4|7584.6|7586.1|7583.3|7589.2|7586.4|7583.2|7580.4|230
1637555400000|2021-11-22 04:30:00|7585.7|7582.9|7581.6|7578.8|7586.1|7583.3|7577.6|7574.8|298
1637555700000|2021-11-22 04:35:00|7581.1|7578.3|7575.1|7572.3|7582.1|7579.3|7572.2|7569.4|329
1637556000000|2021-11-22 04:40:00|7575.6|7572.8|7580|7577.2|7580|7577.2|7575.1|7572.3|178
1637556300000|2021-11-22 04:45:00|7580.1|7577.3|7582.1|7579.3|7583|7580.2|7580|7577.2|85
1637556600000|2021-11-22 04:50:00|7582.5|7579.7|7581.1|7578.3|7584.1|7581.3|7580.1|7577.3|91
1637556900000|2021-11-22 04:55:00|7581.5|7578.7|7579|7576.2|7582.1|7579.3|7578.5|7575.7|78
1637557200000|2021-11-22 05:00:00|7578.1|7575.3|7580.6|7577.8|7582.1|7579.3|7576|7573.2|155
1637557500000|2021-11-22 05:05:00|7580.1|7577.3|7581.6|7578.8|7582.1|7579.3|7577.5|7574.7|122
1637557800000|2021-11-22 05:10:00|7582.1|7579.3|7576.1|7573.3|7583.1|7580.3|7572.6|7569.8|300
1637558100000|2021-11-22 05:15:00|7577.1|7574.3|7575.1|7572.3|7577.1|7574.3|7570.1|7567.3|238
1637558400000|2021-11-22 05:20:00|7574.6|7571.8|7574.1|7571.3|7575.1|7572.3|7570.1|7567.3|98
1637558700000|2021-11-22 05:25:00|7575|7572.2|7578|7575.2|7579|7576.2|7575|7572.2|180
1637559000000|2021-11-22 05:30:00|7578.5|7575.7|7583|7580.2|7584|7581.2|7576|7573.2|411
1637559300000|2021-11-22 05:35:00|7582.6|7579.8|7573.6|7570.8|7583.6|7580.8|7570|7567.2|236
1637559600000|2021-11-22 05:40:00|7574|7571.2|7569|7566.2|7575|7572.2|7569|7566.2|160
1637559900000|2021-11-22 05:45:00|7569.4|7566.6|7562|7559.2|7572|7569.2|7559.1|7556.3|731
1637560200000|2021-11-22 05:50:00|7562.9|7560.1|7561|7558.2|7567.9|7565.1|7555|7552.2|533
1637560500000|2021-11-22 05:55:00|7561.4|7558.6|7567.8|7565|7570.9|7568.1|7560|7557.2|271
1637560800000|2021-11-22 06:00:00|7567.4|7564.6|7565.8|7563|7570.9|7568.1|7561.8|7559|267
1637561100000|2021-11-22 06:05:00|7566.3|7563.5|7561.2|7558.4|7568.8|7566|7560.8|7558|204
1637561400000|2021-11-22 06:10:00|7561.7|7558.9|7561.7|7558.9|7568.8|7566|7560.8|7558|263
1637561700000|2021-11-22 06:15:00|7561.2|7558.4|7569.8|7567|7569.8|7567|7557.8|7555|348
1637562000000|2021-11-22 06:20:00|7570.2|7567.4|7573.7|7570.9|7576.7|7573.9|7567.2|7564.4|236
1637562300000|2021-11-22 06:25:00|7574.1|7571.3|7577.8|7575|7579.6|7576.8|7571.2|7568.4|273
1637562600000|2021-11-22 06:30:00|7577.7|7574.9|7580.6|7577.8|7584.6|7581.8|7575.6|7572.8|286
1637562900000|2021-11-22 06:35:00|7580.7|7577.9|7584|7581.2|7592.8|7590|7580.7|7577.9|594
1637563200000|2021-11-22 06:40:00|7583.6|7580.8|7581.7|7578.9|7592.6|7589.8|7581.6|7578.8|285
1637563500000|2021-11-22 06:45:00|7581.2|7578.4|7578.6|7575.8|7581.2|7578.4|7576.2|7573.4|256
1637563800000|2021-11-22 06:50:00|7578.2|7575.4|7575.7|7572.9|7578.7|7575.9|7570.7|7567.9|347
1637564100000|2021-11-22 06:55:00|7576.2|7573.4|7571.6|7568.8|7578.7|7575.9|7571.5|7568.7|166
1637564400000|2021-11-22 07:00:00|7571.1|7568.3|7562.2|7559.4|7579.6|7576.8|7559.7|7556.9|624
1637564700000|2021-11-22 07:05:00|7562.6|7559.8|7565.1|7562.3|7567.7|7564.9|7556.1|7553.3|689
1637565000000|2021-11-22 07:10:00|7564.6|7561.8|7578.1|7575.3|7578.1|7575.3|7562.7|7559.9|432
1637565300000|2021-11-22 07:15:00|7577.6|7574.8|7585|7582.2|7585.5|7582.7|7576.6|7573.8|252
1637565600000|2021-11-22 07:20:00|7585.5|7582.7|7569|7566.2|7585.5|7582.7|7565.6|7562.8|449
1637565900000|2021-11-22 07:25:00|7569.1|7566.3|7569.6|7566.8|7573.5|7570.7|7565.6|7562.8|236
1637566200000|2021-11-22 07:30:00|7568.6|7565.8|7572.5|7569.7|7574.6|7571.8|7565.7|7562.9|324
1637566500000|2021-11-22 07:35:00|7572|7569.2|7588.7|7585.9|7591.9|7589.1|7571.6|7568.8|668
1637566800000|2021-11-22 07:40:00|7589.5|7586.7|7593.1|7590.3|7595.7|7592.9|7586.5|7583.7|560
1637567100000|2021-11-22 07:45:00|7593.5|7590.7|7598.6|7595.8|7600.6|7597.8|7590.6|7587.8|518
1637567400000|2021-11-22 07:50:00|7599.5|7596.7|7591.6|7588.8|7600.1|7597.3|7587.6|7584.8|609
1637567700000|2021-11-22 07:55:00|7591.1|7588.3|7584|7581.2|7591.6|7588.8|7582.6|7579.8|473
1637568000000|2021-11-22 08:00:00|7584.5|7581.7|7615|7612.2|7615.5|7612.7|7580.5|7577.7|1711
1637568300000|2021-11-22 08:05:00|7615.5|7612.7|7615.5|7612.7|7624.5|7621.7|7609.5|7606.7|1190
1637568600000|2021-11-22 08:10:00|7615.6|7612.8|7613.6|7610.8|7620.6|7617.8|7608.8|7606|804
1637568900000|2021-11-22 08:15:00|7613.4|7610.6|7626|7623.2|7631|7628.2|7610.5|7607.7|1167
1637569200000|2021-11-22 08:20:00|7626.4|7623.6|7620.4|7617.6|7630|7627.2|7616.6|7613.8|939
1637569500000|2021-11-22 08:25:00|7620.6|7617.8|7622.6|7619.8|7629.4|7626.6|7614.4|7611.6|1337
1637569800000|2021-11-22 08:30:00|7623.8|7621|7639.4|7636.6|7639.6|7636.8|7619.6|7616.8|2131
1637570100000|2021-11-22 08:35:00|7639|7636.2|7648.1|7645.3|7658.6|7655.8|7635.6|7632.8|2215
1637570400000|2021-11-22 08:40:00|7647.7|7644.9|7654.5|7651.7|7659.4|7656.6|7645.6|7642.8|981
1637570700000|2021-11-22 08:45:00|7655.4|7652.6|7655|7652.2|7659.5|7656.7|7648.5|7645.7|925
1637571000000|2021-11-22 08:50:00|7655.4|7652.6|7635.5|7632.7|7656.4|7653.6|7627.3|7623.3|1477
1637571300000|2021-11-22 08:55:00|7636.4|7633.6|7639.5|7636.7|7639.5|7636.7|7628.6|7625.8|784
1637571600000|2021-11-22 09:00:00|7637.6|7634.8|7624.7|7621.9|7641.4|7638.6|7621.7|7618.9|1376
1637571900000|2021-11-22 09:05:00|7625.7|7622.9|7614.8|7612|7626.7|7623.9|7613.8|7611|1111
1637572200000|2021-11-22 09:10:00|7615.7|7612.9|7612.2|7609.4|7619.6|7616.8|7604.7|7601.9|1353
1637572500000|2021-11-22 09:15:00|7612.6|7609.8|7616.6|7613.8|7624.1|7621.3|7612.6|7609.8|642
1637572800000|2021-11-22 09:20:00|7617.5|7614.7|7625.6|7622.8|7631.6|7628.8|7616.1|7613.3|684
1637573100000|2021-11-22 09:25:00|7626.6|7623.8|7623.6|7620.8|7631.6|7628.8|7616.6|7613.8|639
1637573400000|2021-11-22 09:30:00|7623.2|7620.4|7621.2|7618.4|7627.5|7624.7|7617.6|7614.8|475
1637573700000|2021-11-22 09:35:00|7621.6|7618.8|7623.1|7620.3|7630.6|7627.8|7620.6|7617.8|387
1637574000000|2021-11-22 09:40:00|7623|7620.2|7623.6|7620.8|7625.4|7622.6|7619.6|7616.8|349
1637574300000|2021-11-22 09:45:00|7624|7621.2|7607.9|7605.1|7624|7621.2|7595|7592.2|1397
1637574600000|2021-11-22 09:50:00|7608.3|7605.5|7606.9|7604.1|7614.9|7612.1|7604.9|7602.1|610
1637574900000|2021-11-22 09:55:00|7606.4|7603.6|7604.4|7601.6|7607.9|7605.1|7599|7596.2|656
1637575200000|2021-11-22 10:00:00|7604|7601.2|7612.9|7610.1|7616.9|7614.1|7595.9|7593.1|737
1637575500000|2021-11-22 10:05:00|7611.9|7609.1|7611.3|7608.5|7621.7|7618.9|7607.3|7604.5|552
1637575800000|2021-11-22 10:10:00|7610.8|7608|7607.8|7605|7611.8|7609|7602.8|7600|386
1637576100000|2021-11-22 10:15:00|7608.7|7605.9|7606.3|7603.5|7610.8|7608|7597.7|7594.9|527
1637576400000|2021-11-22 10:20:00|7605.8|7603|7610.8|7608|7610.8|7608|7600.9|7598.1|440
1637576700000|2021-11-22 10:25:00|7611.2|7608.4|7616.7|7613.9|7617.2|7614.4|7605.3|7602.5|490
1637577000000|2021-11-22 10:30:00|7617.1|7614.3|7612.8|7610|7620.8|7618|7611.9|7609.1|342
1637577300000|2021-11-22 10:35:00|7613.7|7610.9|7603.2|7600.4|7613.7|7610.9|7600.3|7597.5|542
1637577600000|2021-11-22 10:40:00|7602.8|7600|7604.8|7602|7606.7|7603.9|7598.6|7595.8|497
1637577900000|2021-11-22 10:45:00|7605.2|7602.4|7588.9|7586.1|7607.2|7604.4|7588.4|7585.6|551
1637578200000|2021-11-22 10:50:00|7588.1|7585.3|7582.3|7579.5|7588.4|7585.6|7569.9|7567.1|1661
1637578500000|2021-11-22 10:55:00|7582.6|7579.8|7587.8|7585|7591.8|7589|7576.7|7573.9|1126
1637578800000|2021-11-22 11:00:00|7587.3|7584.5|7586.8|7584|7588.9|7586.1|7579.9|7577.1|627
1637579100000|2021-11-22 11:05:00|7585.8|7583|7614.6|7611.8|7617.2|7614.4|7580.7|7577.9|1019
1637579400000|2021-11-22 11:10:00|7614.7|7611.9|7609.2|7606.4|7614.7|7611.9|7604.7|7601.9|594
1637579700000|2021-11-22 11:15:00|7609.6|7606.8|7610.6|7607.8|7613.4|7610.6|7600.6|7597.8|430
1637580000000|2021-11-22 11:20:00|7610.1|7607.3|7598.7|7595.9|7612.6|7609.8|7594.9|7592.1|762
1637580300000|2021-11-22 11:25:00|7598.8|7596|7590.3|7587.5|7600.7|7597.9|7588.3|7585.5|676
1637580600000|2021-11-22 11:30:00|7589.9|7587.1|7601.2|7598.4|7605.7|7602.9|7587.9|7585.1|554
1637580900000|2021-11-22 11:35:00|7601.6|7598.8|7599.7|7596.9|7608.7|7605.9|7591.8|7589|636
1637581200000|2021-11-22 11:40:00|7599.8|7597|7598.8|7596|7602.6|7599.8|7596|7593.2|548
1637581500000|2021-11-22 11:45:00|7596.9|7594.1|7593.8|7591|7605.8|7603|7587.9|7585.1|904
1637581800000|2021-11-22 11:50:00|7594.2|7591.4|7539.1|7536.3|7603.8|7601|7517.3|7514.5|5598
1637582100000|2021-11-22 11:55:00|7539.6|7536.8|7529|7526.2|7544.1|7541.3|7517.6|7514.8|3063
1637582400000|2021-11-22 12:00:00|7529.1|7526.3|7565|7562.2|7570|7567.2|7527.1|7524.3|3218
1637582700000|2021-11-22 12:05:00|7564.5|7561.7|7571.9|7569.1|7586.1|7583.3|7564|7561.2|1927
1637583000000|2021-11-22 12:10:00|7572.4|7569.6|7585.5|7582.7|7600.7|7597.9|7570.9|7568.1|1876
1637583300000|2021-11-22 12:15:00|7585.1|7582.3|7571.6|7568.8|7587.6|7584.8|7571.6|7568.8|1487
1637583600000|2021-11-22 12:20:00|7570.8|7568|7557.1|7554.3|7577.6|7574.8|7555.6|7552.8|1627
1637583900000|2021-11-22 12:25:00|7556.6|7553.8|7567.6|7564.8|7568.4|7565.6|7555.5|7552.7|1330
1637584200000|2021-11-22 12:30:00|7566.6|7563.8|7569.3|7566.5|7585.6|7582.8|7560.8|7558|1536
1637584500000|2021-11-22 12:35:00|7568.8|7566|7567.7|7564.9|7576.7|7573.9|7566.2|7563.4|400
1637584800000|2021-11-22 12:40:00|7568.7|7565.9|7576.6|7573.8|7579.7|7576.9|7553.7|7550.9|1382
1637585100000|2021-11-22 12:45:00|7576.5|7573.7|7576.6|7573.8|7577.6|7574.8|7570.7|7567.9|466
1637585400000|2021-11-22 12:50:00|7575.6|7572.8|7569.7|7566.9|7578.5|7575.7|7569.7|7566.9|507
1637585700000|2021-11-22 12:55:00|7570.1|7567.3|7565.6|7562.8|7575.7|7572.9|7556.8|7554|1054
1637586000000|2021-11-22 13:00:00|7565.7|7562.9|7554.9|7552.1|7568.6|7565.8|7544.9|7542.1|2386
1637586300000|2021-11-22 13:05:00|7555|7552.2|7553.8|7551|7569.9|7567.1|7552|7549.2|1444
1637586600000|2021-11-22 13:10:00|7553.7|7550.9|7561.1|7558.3|7583.5|7580.7|7535.9|7533.1|6206
1637586900000|2021-11-22 13:15:00|7561.6|7558.8|7537.8|7535|7566.2|7563.4|7530.8|7528|3370
1637587200000|2021-11-22 13:20:00|7536.9|7534.1|7546.8|7544|7552.8|7550|7531.8|7529|1830
1637587500000|2021-11-22 13:25:00|7547.2|7544.4|7547.2|7544.4|7558.8|7556|7540.8|7538|1549
1637587800000|2021-11-22 13:30:00|7546.7|7543.9|7564.7|7561.9|7579.5|7576.7|7546.7|7543.9|2577
1637588100000|2021-11-22 13:35:00|7565.2|7562.4|7579.5|7576.7|7585|7582.2|7563.6|7560.8|2453
1637588400000|2021-11-22 13:40:00|7580.3|7577.5|7585.3|7582.5|7590.5|7587.7|7572.3|7569.5|2789
1637588700000|2021-11-22 13:45:00|7585.7|7582.9|7596.3|7593.5|7600.7|7597.9|7570.7|7567.9|2526
1637589000000|2021-11-22 13:50:00|7597.3|7594.5|7592.4|7589.6|7600.7|7597.9|7585.5|7582.7|1545
1637589300000|2021-11-22 13:55:00|7591.5|7588.7|7579.9|7577.1|7596.3|7593.5|7578.4|7575.6|1895
1637589600000|2021-11-22 14:00:00|7579.4|7576.6|7542.9|7540.1|7579.9|7577.1|7524.8|7522|7293
1637589900000|2021-11-22 14:05:00|7542.1|7539.3|7535.2|7532.4|7546.9|7544.1|7521.3|7518.5|4107
1637590200000|2021-11-22 14:10:00|7534.8|7532|7527.2|7524.4|7543.2|7540.4|7525.2|7522.4|2540
1637590500000|2021-11-22 14:15:00|7526.8|7524|7522.2|7519.4|7532.1|7529.3|7512.4|7509.6|2895
1637590800000|2021-11-22 14:20:00|7521.8|7519|7530.6|7527.8|7539.1|7536.3|7504.4|7501.6|4299
1637591100000|2021-11-22 14:25:00|7530.2|7527.4|7572.6|7569.8|7578|7575.2|7527.5|7524.7|6569
1637591400000|2021-11-22 14:30:00|7571|7568.2|7591|7588.2|7594.9|7592.1|7569|7566.2|5491
1637591700000|2021-11-22 14:35:00|7591.1|7588.3|7603.4|7600.6|7608.8|7606|7588.6|7585.8|4541
1637592000000|2021-11-22 14:40:00|7603.3|7600.5|7616.3|7613.5|7623.7|7620.9|7592.9|7590.1|3743
1637592300000|2021-11-22 14:45:00|7616.7|7613.9|7602|7599.2|7624.7|7621.9|7588.3|7585.5|5935
1637592600000|2021-11-22 14:50:00|7602.5|7599.7|7590.1|7587.3|7603.4|7600.6|7577.2|7574.4|4207
1637592900000|2021-11-22 14:55:00|7591.1|7588.3|7574|7571.2|7593.1|7590.3|7559.7|7556.9|2882
1637593200000|2021-11-22 15:00:00|7573.5|7570.7|7595|7592.2|7597|7594.2|7571.1|7568.3|2696
1637593500000|2021-11-22 15:05:00|7594.9|7592.1|7602.8|7600|7608.9|7606.1|7588|7585.2|2343
1637593800000|2021-11-22 15:10:00|7603|7600.2|7575|7572.2|7606|7603.2|7572.8|7570|6731
1637594100000|2021-11-22 15:15:00|7575.5|7572.7|7608.9|7606.1|7637.4|7634.6|7565.6|7562.8|13936
1637594400000|2021-11-22 15:20:00|7608.5|7605.7|7613.9|7611.1|7630.8|7628|7604.1|7601.3|5565
1637594700000|2021-11-22 15:25:00|7614.3|7611.5|7607.9|7605.1|7626.9|7624.1|7604|7601.2|3490
1637595000000|2021-11-22 15:30:00|7607|7604.2|7618.9|7616.1|7622.9|7620.1|7606|7603.2|3076
1637595300000|2021-11-22 15:35:00|7619.8|7617|7653.2|7650.4|7657.7|7654.9|7618.8|7616|8581
1637595600000|2021-11-22 15:40:00|7652.2|7649.4|7673.4|7670.6|7675.1|7672.3|7644.2|7641.4|4498
1637595900000|2021-11-22 15:45:00|7680.9|7678.1|7657.4|7654.6|7685.3|7682.5|7655.4|7652.6|4520
1637596200000|2021-11-22 15:50:00|7658.3|7655.5|7661.5|7658.7|7666.3|7663.5|7652.3|7649.5|3169
1637596500000|2021-11-22 15:55:00|7661.9|7659.1|7665.4|7662.6|7678.3|7675.5|7661.9|7659.1|3882
1637596800000|2021-11-22 16:00:00|7665.9|7663.1|7664.5|7661.7|7670.4|7667.6|7657.5|7654.7|2967
1637597100000|2021-11-22 16:05:00|7664.4|7661.6|7663.1|7660.3|7675.4|7672.6|7659.5|7656.7|2644
1637597400000|2021-11-22 16:10:00|7662.7|7659.9|7673.7|7670.9|7675.7|7672.9|7662.5|7659.7|2075
1637597700000|2021-11-22 16:15:00|7674.7|7671.9|7677.5|7674.7|7679.6|7676.8|7664.7|7661.9|2295
1637598000000|2021-11-22 16:20:00|7676.6|7673.8|7676.9|7674.1|7680.4|7677.6|7663.7|7660.9|2249
1637598300000|2021-11-22 16:25:00|7677.4|7674.6|7687.2|7684.4|7693.2|7690.4|7673.4|7670.6|3175
1637598600000|2021-11-22 16:30:00|7686.2|7683.4|7689.1|7686.3|7692.1|7689.3|7665.6|7662.8|3327
1637598900000|2021-11-22 16:35:00|7689.2|7686.4|7699.9|7697.1|7705.8|7703|7688.3|7685.5|3458
1637599200000|2021-11-22 16:40:00|7699|7696.2|7645.6|7642.8|7699|7696.2|7602.6|7599.8|13906
1637599500000|2021-11-22 16:45:00|7645.7|7642.9|7670.9|7668.1|7671.4|7668.6|7622.9|7620.1|7249
1637599800000|2021-11-22 16:50:00|7672.1|7669.3|7637.8|7635|7673.3|7670.5|7636.7|7633.7|4699
1637600100000|2021-11-22 16:55:00|7637.7|7634.9|7626.5|7623.7|7641.8|7639|7614.9|7612.1|4498
1637600400000|2021-11-22 17:00:00|7626.6|7623.8|7624.6|7621.8|7629.5|7626.7|7616.7|7613.9|3268
1637600700000|2021-11-22 17:05:00|7624.2|7621.4|7624.4|7621.6|7645.3|7642.5|7623.4|7620.6|2048
1637601000000|2021-11-22 17:10:00|7623.4|7620.6|7616.6|7613.8|7636.8|7634|7614.2|7611.4|2330
1637601300000|2021-11-22 17:15:00|7617.6|7614.8|7626.4|7623.6|7633.4|7630.6|7615.1|7612.3|1959
1637601600000|2021-11-22 17:20:00|7626.5|7623.7|7654.2|7651.4|7661.1|7658.3|7622.5|7619.7|4639
1637601900000|2021-11-22 17:25:00|7653.4|7650.6|7653.4|7650.6|7678.2|7675.4|7643.5|7640.7|4081
1637602200000|2021-11-22 17:30:00|7653.3|7650.5|7653.9|7651.1|7664.2|7661.4|7649.9|7647.1|1130
1637602500000|2021-11-22 17:35:00|7653.8|7651|7641.5|7638.7|7655.4|7652.6|7639.7|7636.9|1309
1637602800000|2021-11-22 17:40:00|7640.7|7637.9|7650.7|7647.9|7657.5|7654.7|7640.6|7637.8|1038
1637603100000|2021-11-22 17:45:00|7649.8|7647|7639.7|7636.9|7654.6|7651.8|7637.8|7635|1069
1637603400000|2021-11-22 17:50:00|7639.3|7636.5|7627.3|7624.5|7640.7|7637.9|7625.9|7623.1|1460
1637603700000|2021-11-22 17:55:00|7627.8|7625|7616|7613.2|7632.8|7630|7613|7610|2414
1637604000000|2021-11-22 18:00:00|7615|7612.2|7630.9|7628.1|7633.3|7630.5|7611.9|7609.1|1401
1637604300000|2021-11-22 18:05:00|7630.1|7627.3|7636.7|7633.9|7641.7|7638.9|7626.9|7624.1|1542
1637604600000|2021-11-22 18:10:00|7635.8|7633|7645.6|7642.8|7652.7|7649.9|7628.9|7626.1|2540
1637604900000|2021-11-22 18:15:00|7644.8|7642|7640.9|7638.1|7648.6|7645.8|7635.2|7632.4|1471
1637605200000|2021-11-22 18:20:00|7640.4|7637.6|7636.9|7634.1|7645|7642.2|7631.9|7629.1|886
1637605500000|2021-11-22 18:25:00|7637.9|7635.1|7652.7|7649.9|7653.8|7651|7636|7633.2|1042
1637605800000|2021-11-22 18:30:00|7652.3|7649.5|7665.3|7662.5|7669.6|7666.8|7651.7|7648.9|1761
1637606100000|2021-11-22 18:35:00|7665.8|7663|7665.7|7662.9|7666.8|7664|7657.9|7655.1|1128
1637606400000|2021-11-22 18:40:00|7666.6|7663.8|7667.6|7664.8|7671.6|7668.8|7663.7|7660.9|1050
1637606700000|2021-11-22 18:45:00|7668.2|7665.4|7660.8|7658|7669.5|7666.7|7659.7|7656.9|784
1637607000000|2021-11-22 18:50:00|7661.7|7658.9|7656.6|7653.8|7668.5|7665.7|7653.8|7651|896
1637607300000|2021-11-22 18:55:00|7656.2|7653.4|7663.6|7660.8|7664.1|7661.3|7655.7|7652.9|660
1637607600000|2021-11-22 19:00:00|7663.7|7660.9|7663.7|7660.9|7669.6|7666.8|7658.6|7655.8|770
1637607900000|2021-11-22 19:05:00|7663.6|7660.8|7654.6|7651.8|7664.6|7661.8|7651.6|7648.8|942
1637608200000|2021-11-22 19:10:00|7655.5|7652.7|7651.6|7648.8|7656.6|7653.8|7637.7|7634.9|2092
1637608500000|2021-11-22 19:15:00|7651.1|7648.3|7651.5|7648.7|7656.4|7653.6|7645.6|7642.8|1090
1637608800000|2021-11-22 19:20:00|7651|7648.2|7661|7658.2|7664.5|7661.7|7649.5|7646.7|1370
1637609100000|2021-11-22 19:25:00|7661.5|7658.7|7667.5|7664.7|7671.5|7668.7|7656.5|7653.7|5614
1637609400000|2021-11-22 19:30:00|7668.4|7665.6|7670.4|7667.6|7675.1|7672.3|7667.4|7664.6|1766
1637609700000|2021-11-22 19:35:00|7669.4|7666.6|7667.2|7664.4|7672.3|7669.5|7664.4|7661.6|1492
1637610000000|2021-11-22 19:40:00|7666.4|7663.6|7667.2|7664.4|7670.3|7667.5|7664.4|7661.6|846
1637610300000|2021-11-22 19:45:00|7667.7|7664.9|7668.2|7665.4|7671.2|7668.4|7662.2|7659.4|634
1637610600000|2021-11-22 19:50:00|7668.3|7665.5|7668.2|7665.4|7670.2|7667.4|7666.1|7663.3|406
1637610900000|2021-11-22 19:55:00|7667.2|7664.4|7660.1|7657.3|7667.2|7664.4|7659.1|7656.3|457
1637611200000|2021-11-22 20:00:00|7661|7658.2|7655.6|7652.8|7661.1|7658.3|7654.1|7651.3|569
1637611500000|2021-11-22 20:05:00|7656.1|7653.3|7656.1|7653.3|7658.2|7655.4|7654.2|7651.4|162
1637611800000|2021-11-22 20:10:00|7655.3|7652.5|7649.5|7646.7|7657.6|7654.8|7649.5|7646.7|273
1637612100000|2021-11-22 20:15:00|7650|7647.2|7648.1|7645.3|7650|7647.2|7646|7643.2|275
1637612400000|2021-11-22 20:20:00|7648|7645.2|7648.1|7645.3|7651|7648.2|7647|7644.2|306
1637612700000|2021-11-22 20:25:00|7648.5|7645.7|7641.1|7638.3|7649.5|7646.7|7639.2|7636.4|1221
1637613000000|2021-11-22 20:30:00|7641.5|7638.7|7645.3|7642.5|7647|7644.2|7641.2|7638.4|496
1637613300000|2021-11-22 20:35:00|7645.2|7642.4|7643.3|7640.5|7647.3|7644.5|7643.2|7640.4|162
1637613600000|2021-11-22 20:40:00|7642.3|7639.5|7638.3|7635.5|7644.3|7641.5|7638.2|7635.4|233
1637613900000|2021-11-22 20:45:00|7638.2|7635.4|7633.2|7630.4|7638.2|7635.4|7632.2|7629.4|349
1637614200000|2021-11-22 20:50:00|7632.3|7629.5|7625.2|7622.4|7633.2|7630.4|7624.3|7621.5|535
1637614500000|2021-11-22 20:55:00|7624.3|7621.5|7624.7|7621.9|7627.2|7624.4|7621.2|7618.4|316
1637614800000|2021-11-22 21:00:00|7625.1|7622.3|7622.2|7619.4|7625.1|7622.3|7619.8|7616.8|466
1637615100000|2021-11-22 21:05:00|7622.3|7619.5|7628.2|7625.4|7628.2|7625.4|7619.3|7616.5|550
1637615400000|2021-11-22 21:10:00|7629|7626.2|7627.2|7624.4|7629.6|7626.8|7624.2|7621.4|251
1637615700000|2021-11-22 21:15:00|7626.8|7624|7626.2|7623.4|7628.2|7625.4|7625.7|7622.9|64
1637616000000|2021-11-22 21:20:00|7625.8|7623|7626.2|7623.4|7628.2|7625.4|7625.2|7622.4|85
1637616300000|2021-11-22 21:25:00|7626|7623.2|7619.7|7616.9|7626|7623.2|7619.7|7616.9|197
1637616600000|2021-11-22 21:30:00|7619.3|7616.5|7623.2|7620.4|7623.3|7620.5|7619.2|7616.4|154
1637616900000|2021-11-22 21:35:00|7622.8|7620|7621.3|7618.5|7624.3|7621.5|7619.3|7616.5|518
1637617200000|2021-11-22 21:40:00|7621.7|7618.9|7627.2|7624.4|7627.7|7624.9|7621.7|7618.9|263
1637617500000|2021-11-22 21:45:00|7628.2|7625.4|7629.2|7626.4|7631.7|7628.9|7625.7|7622.9|240
1637617800000|2021-11-22 21:50:00|7629.1|7626.3|7637.6|7634.8|7638.2|7635.4|7627.2|7624.4|228
1637618100000|2021-11-22 21:55:00|7638.1|7635.3|7638.6|7635.8|7640.2|7637.4|7635.1|7632.3|313
1637622000000|2021-11-22 23:00:00|7634.8|7632|7627.4|7624.6|7635.3|7632.1|7627.4|7624.6|265
1637622300000|2021-11-22 23:05:00|7627.3|7624.5|7637|7634.2|7637.5|7634.7|7623.9|7620.9|284
1637622600000|2021-11-22 23:10:00|7637.5|7634.7|7635.2|7631.2|7638.4|7635.6|7627.3|7623.2|372
1637622900000|2021-11-22 23:15:00|7635.3|7631.3|7634.1|7631.3|7636.8|7634|7631|7628.2|60
1637623200000|2021-11-22 23:20:00|7634.5|7631.7|7630.5|7627.7|7634.5|7631.7|7629.6|7626.8|74
1637623500000|2021-11-22 23:25:00|7630.1|7627.3|7631.5|7628.7|7633|7630.2|7628.2|7625.4|57
1637623800000|2021-11-22 23:30:00|7631|7628.2|7637.5|7634.7|7637.5|7634.7|7631|7628.2|181
1637624100000|2021-11-22 23:35:00|7637.9|7635.1|7643.7|7640.9|7644.5|7641.7|7637|7634.2|186
1637624400000|2021-11-22 23:40:00|7643.6|7640.8|7646.2|7643.4|7646.2|7643.4|7641.6|7638.8|80
1637624700000|2021-11-22 23:45:00|7646.6|7643.8|7639.7|7636.9|7647.6|7644.8|7639.7|7636.9|158
1637625000000|2021-11-22 23:50:00|7640.1|7637.3|7637.7|7634.9|7640.2|7637.4|7633.3|7630.5|150
1637625300000|2021-11-22 23:55:00|7637.8|7635|7632|7629.2|7637.8|7635|7630.9|7628.1|290
1637625600000|2021-11-23 00:00:00|7631.1|7628.3|7635.2|7632.4|7637.1|7634.3|7631|7628.2|126
1637625900000|2021-11-23 00:05:00|7635.6|7632.8|7639.5|7636.7|7639.5|7636.7|7633.2|7630.4|168
1637626200000|2021-11-23 00:10:00|7639|7636.2|7640|7637.2|7642.8|7640|7639|7636.2|101
1637626500000|2021-11-23 00:15:00|7639.6|7636.8|7640.1|7637.3|7641.5|7638.7|7637.1|7634.3|98
1637626800000|2021-11-23 00:20:00|7640|7637.2|7644|7641.2|7644|7641.2|7639|7636.2|98
1637627100000|2021-11-23 00:25:00|7643.5|7640.7|7643.9|7641.1|7645|7642.2|7643.1|7640.3|54
1637627400000|2021-11-23 00:30:00|7644.4|7641.6|7644.9|7642.1|7650.8|7648|7643.9|7641.1|219
1637627700000|2021-11-23 00:35:00|7645.3|7642.5|7640.9|7638.1|7645.4|7642.6|7640.9|7638.1|47
1637628000000|2021-11-23 00:40:00|7641.8|7639|7640.9|7638.1|7644.9|7642.1|7638|7635.2|83
1637628300000|2021-11-23 00:45:00|7640.1|7637.3|7639.3|7636.5|7640.8|7638|7637.8|7635|69
1637628600000|2021-11-23 00:50:00|7638.9|7636.1|7640.7|7637.9|7645.7|7642.9|7638.8|7636|199
1637628900000|2021-11-23 00:55:00|7642.2|7639.4|7637|7634.2|7642.8|7640|7637|7634.2|103
1637629200000|2021-11-23 01:00:00|7637.4|7634.6|7640.1|7637.3|7648.8|7646|7630.7|7627.9|1052
1637629500000|2021-11-23 01:05:00|7640.6|7637.8|7617.9|7615.1|7642.7|7639.9|7614.9|7612.1|808
1637629800000|2021-11-23 01:10:00|7618.7|7615.9|7613.9|7611.1|7621.9|7619.1|7612.9|7610.1|464
1637630100000|2021-11-23 01:15:00|7614.9|7612.1|7613.7|7610.9|7615.8|7613|7608.8|7606|695
1637630400000|2021-11-23 01:20:00|7613.2|7610.4|7615.3|7612.5|7620.7|7617.9|7612.7|7609.9|709
1637630700000|2021-11-23 01:25:00|7615.4|7612.6|7623|7620.2|7625.9|7623.1|7613.9|7611.1|307
1637631000000|2021-11-23 01:30:00|7623.9|7621.1|7629|7626.2|7631|7628.2|7620.5|7617.7|353
1637631300000|2021-11-23 01:35:00|7630.9|7628.1|7632.3|7629.5|7635|7632.2|7625.9|7623.1|514
1637631600000|2021-11-23 01:40:00|7632.8|7630|7621.3|7618.5|7633.3|7630.5|7619.8|7617|295
1637631900000|2021-11-23 01:45:00|7620.8|7618|7624.8|7622|7625.8|7623|7618.9|7616.1|179
1637632200000|2021-11-23 01:50:00|7624.4|7621.6|7633.7|7630.9|7633.8|7631|7624.4|7621.6|362
1637632500000|2021-11-23 01:55:00|7633.2|7630.4|7631.2|7628.4|7633.2|7630.4|7622.4|7619.6|192
1637632800000|2021-11-23 02:00:00|7631.7|7628.9|7630.8|7628|7634.5|7631.7|7624.2|7621.4|241
1637633100000|2021-11-23 02:05:00|7630.3|7627.5|7633.6|7630.8|7635.7|7632.9|7629.8|7627|251
1637633400000|2021-11-23 02:10:00|7633.7|7630.9|7632.6|7629.8|7635.7|7632.9|7631.3|7628.5|140
1637633700000|2021-11-23 02:15:00|7632.7|7629.9|7623.7|7620.9|7632.7|7629.9|7623.7|7620.9|145
1637634000000|2021-11-23 02:20:00|7624.1|7621.3|7626.7|7623.9|7631.7|7628.9|7624.1|7621.3|161
1637634300000|2021-11-23 02:25:00|7625.7|7622.9|7621.3|7618.5|7626.7|7623.9|7620.3|7617.5|191
1637634600000|2021-11-23 02:30:00|7621.7|7618.9|7623.2|7620.4|7626.6|7623.8|7618.8|7616|277
1637634900000|2021-11-23 02:35:00|7623.6|7620.8|7625.7|7622.9|7626.7|7623.9|7620.3|7617.5|169
1637635200000|2021-11-23 02:40:00|7626.6|7623.8|7622.2|7619.4|7630.1|7627.3|7620.6|7617.8|202
1637635500000|2021-11-23 02:45:00|7622.6|7619.8|7616.2|7613.4|7622.7|7619.9|7613.6|7610.8|281
1637635800000|2021-11-23 02:50:00|7616.6|7613.8|7615.6|7612.8|7618.1|7615.3|7611.5|7608.7|299
1637636100000|2021-11-23 02:55:00|7616.5|7613.7|7625.4|7622.6|7626.4|7623.6|7614.6|7611.8|346
1637636400000|2021-11-23 03:00:00|7624.3|7621.5|7625.4|7622.6|7629.6|7626.8|7622|7619.2|254
1637636700000|2021-11-23 03:05:00|7625|7622.2|7619.4|7616.6|7625.5|7622.7|7618|7615.2|211
1637637000000|2021-11-23 03:10:00|7619|7616.2|7621.5|7618.7|7622.5|7619.7|7614.5|7611.7|193
1637637300000|2021-11-23 03:15:00|7621.1|7618.3|7626.5|7623.7|7628.5|7625.7|7619.5|7616.7|204
1637637600000|2021-11-23 03:20:00|7625.9|7623.1|7621.5|7618.7|7628.4|7625.6|7621.5|7618.7|147
1637637900000|2021-11-23 03:25:00|7622.4|7619.6|7628.4|7625.6|7631.4|7628.6|7620.5|7617.7|455
1637638200000|2021-11-23 03:30:00|7628.3|7625.5|7622.1|7619.3|7628.3|7625.5|7620.5|7617.7|225
1637638500000|2021-11-23 03:35:00|7621.7|7618.9|7619.7|7616.9|7623.6|7620.8|7616.8|7614|262
1637638800000|2021-11-23 03:40:00|7620.5|7617.7|7618.5|7615.7|7620.7|7617.9|7614.7|7611.9|107
1637639100000|2021-11-23 03:45:00|7618.6|7615.8|7616.7|7613.9|7619.7|7616.9|7614.8|7612|67
1637639400000|2021-11-23 03:50:00|7616.1|7613.3|7617.7|7614.9|7617.7|7614.9|7614.6|7611.8|60
1637639700000|2021-11-23 03:55:00|7618.1|7615.3|7610.7|7607.9|7618.5|7615.7|7608.7|7605.9|240
1637640000000|2021-11-23 04:00:00|7611.1|7608.3|7615.6|7612.8|7617.6|7614.8|7610.6|7607.8|189
1637640300000|2021-11-23 04:05:00|7616|7613.2|7612.6|7609.8|7617.6|7614.8|7612.5|7609.7|78
1637640600000|2021-11-23 04:10:00|7613.1|7610.3|7614.6|7611.8|7615.6|7612.8|7613.1|7610.3|71
1637640900000|2021-11-23 04:15:00|7615.5|7612.7|7614.5|7611.7|7615.5|7612.7|7613.5|7610.7|67
1637641200000|2021-11-23 04:20:00|7613.5|7610.7|7612.4|7609.6|7614.5|7611.7|7611.5|7608.7|57
1637641500000|2021-11-23 04:25:00|7613.3|7610.5|7612.4|7609.6|7614.6|7611.8|7611.6|7608.8|95
1637641800000|2021-11-23 04:30:00|7612.5|7609.7|7606.1|7603.3|7612.5|7609.7|7604.6|7601.8|214
1637642100000|2021-11-23 04:35:00|7606.6|7603.8|7610.6|7607.8|7611.6|7608.8|7606.1|7603.3|189
1637642400000|2021-11-23 04:40:00|7610.5|7607.7|7610.4|7607.6|7613.4|7610.6|7608.6|7605.8|125
1637642700000|2021-11-23 04:45:00|7610.8|7608|7611.4|7608.6|7612.5|7609.7|7610.4|7607.6|90
1637643000000|2021-11-23 04:50:00|7610.9|7608.1|7612.4|7609.6|7616.4|7613.6|7610.5|7607.7|151
1637643300000|2021-11-23 04:55:00|7612.8|7610|7614.5|7611.7|7616.6|7613.8|7612.8|7610|82
1637643600000|2021-11-23 05:00:00|7616.4|7613.6|7614.4|7611.6|7619.3|7616.5|7614.3|7611.5|165
1637643900000|2021-11-23 05:05:00|7613.6|7610.8|7612.4|7609.6|7614.4|7611.6|7610.5|7607.7|56
1637644200000|2021-11-23 05:10:00|7612|7609.2|7610.4|7607.6|7612|7609.2|7610.4|7607.6|52
1637644500000|2021-11-23 05:15:00|7610.8|7608|7608.5|7605.7|7613.4|7610.6|7607.6|7604.8|178
1637644800000|2021-11-23 05:20:00|7608|7605.2|7611.5|7608.7|7612.5|7609.7|7608|7605.2|42
1637645100000|2021-11-23 05:25:00|7612|7609.2|7602.5|7599.7|7613.5|7610.7|7598.5|7595.7|348
1637645400000|2021-11-23 05:30:00|7602.9|7600.1|7600.5|7597.7|7606.5|7603.7|7600.5|7597.7|614
1637645700000|2021-11-23 05:35:00|7600.9|7598.1|7599.5|7596.7|7605.5|7602.7|7599.5|7596.7|345
1637646000000|2021-11-23 05:40:00|7600.4|7597.6|7575.9|7573.1|7602.5|7599.7|7573.9|7571.1|1681
1637646300000|2021-11-23 05:45:00|7575.4|7572.6|7578.7|7575.9|7585.7|7582.9|7574.5|7571.7|681
1637646600000|2021-11-23 05:50:00|7578.8|7576|7569.3|7566.5|7579.7|7576.9|7566.9|7564.1|1042
1637646900000|2021-11-23 05:55:00|7569.7|7566.9|7576.8|7574|7578.3|7575.5|7567.5|7564.7|488
1637647200000|2021-11-23 06:00:00|7576.7|7573.9|7573.9|7571.1|7578.9|7576.1|7571.7|7568.9|454
1637647500000|2021-11-23 06:05:00|7572.9|7570.1|7577.8|7575|7580.7|7577.9|7572.8|7570|645
1637647800000|2021-11-23 06:10:00|7578.3|7575.5|7581.8|7579|7586.8|7584|7576.8|7574|630
1637648100000|2021-11-23 06:15:00|7581.4|7578.6|7572.7|7569.9|7581.8|7579|7571.8|7569|390
1637648400000|2021-11-23 06:20:00|7572.2|7569.4|7578.6|7575.8|7580.6|7577.8|7571.2|7568.4|393
1637648700000|2021-11-23 06:25:00|7579.1|7576.3|7581.8|7579|7583.6|7580.8|7576.7|7573.9|377
1637649000000|2021-11-23 06:30:00|7582.2|7579.4|7582.7|7579.9|7586.8|7584|7579.8|7577|470
1637649300000|2021-11-23 06:35:00|7582.8|7580|7577.8|7575|7583.8|7581|7576.7|7573.9|322
1637649600000|2021-11-23 06:40:00|7578.7|7575.9|7580.8|7578|7583.8|7581|7578.2|7575.4|176
1637649900000|2021-11-23 06:45:00|7581.7|7578.9|7584.8|7582|7589.8|7587|7579.8|7577|431
1637650200000|2021-11-23 06:50:00|7583.9|7581.1|7583.2|7580.4|7585.7|7582.9|7579.6|7575.2|293
1637650500000|2021-11-23 06:55:00|7582.8|7580|7586.8|7584|7588.8|7586|7579.8|7577|220
1637650800000|2021-11-23 07:00:00|7586.7|7583.9|7583.4|7580.6|7586.8|7584|7577.8|7575|312
1637651100000|2021-11-23 07:05:00|7583|7580.2|7575.4|7572.6|7583.4|7580.6|7571|7568.2|651
1637651400000|2021-11-23 07:10:00|7575.9|7573.1|7564.3|7561.5|7575.9|7573.1|7560.5|7557.7|685
1637651700000|2021-11-23 07:15:00|7563.9|7561.1|7575.9|7573.1|7576.9|7574.1|7558.9|7556.1|514
1637652000000|2021-11-23 07:20:00|7576.3|7573.5|7574.9|7572.1|7579.3|7576.5|7573.9|7571.1|320
1637652300000|2021-11-23 07:25:00|7574.4|7571.6|7585.8|7583|7587.9|7585.1|7574|7571.2|490
1637652600000|2021-11-23 07:30:00|7585.4|7582.6|7593.9|7591.1|7594.9|7592.1|7583.9|7581.1|759
1637652900000|2021-11-23 07:35:00|7594.7|7591.9|7577.2|7574.4|7598.9|7596.1|7575.7|7572.9|651
1637653200000|2021-11-23 07:40:00|7576.7|7573.9|7583.3|7580.5|7585.7|7582.9|7576.3|7573.5|267
1637653500000|2021-11-23 07:45:00|7583.7|7580.9|7591.2|7588.4|7601.1|7598.3|7578.7|7575.9|773
1637653800000|2021-11-23 07:50:00|7590.8|7588|7592.7|7589.9|7596.7|7593.9|7589.7|7586.9|272
1637654100000|2021-11-23 07:55:00|7593.2|7590.4|7591.3|7588.5|7595.7|7592.9|7589.7|7586.9|202
1637654400000|2021-11-23 08:00:00|7590.9|7588.1|7600.4|7597.6|7610.4|7607.6|7572.6|7569.8|3696
1637654700000|2021-11-23 08:05:00|7600|7597.2|7597.7|7594.9|7600.4|7597.6|7581.7|7578.9|1478
1637655000000|2021-11-23 08:10:00|7597.3|7594.5|7596.7|7593.9|7606.7|7603.9|7594.8|7592|842
1637655300000|2021-11-23 08:15:00|7595.8|7593|7578.1|7575.3|7604.7|7601.9|7576.7|7573.9|903
1637655600000|2021-11-23 08:20:00|7578.6|7575.8|7567.4|7564.6|7583.6|7580.8|7544.7|7541.9|2747
1637655900000|2021-11-23 08:25:00|7567.8|7565|7576.3|7573.5|7578.7|7575.9|7557.9|7555.1|1889
1637656200000|2021-11-23 08:30:00|7576.2|7573.4|7571.1|7568.3|7582.6|7579.8|7569.7|7566.9|1227
1637656500000|2021-11-23 08:35:00|7571.2|7568.4|7580.6|7577.8|7581.6|7578.8|7569.2|7566.4|710
1637656800000|2021-11-23 08:40:00|7581.1|7578.3|7581.6|7578.8|7583.6|7580.8|7576.6|7573.8|482
1637657100000|2021-11-23 08:45:00|7582.6|7579.8|7567.8|7565|7582.6|7579.8|7567|7564.2|673
1637657400000|2021-11-23 08:50:00|7567.6|7564.8|7569.9|7567.1|7572|7569.2|7565.8|7563|651
1637657700000|2021-11-23 08:55:00|7569.8|7567|7541.2|7538.4|7573|7570.2|7538.8|7536|1939
1637658000000|2021-11-23 09:00:00|7542.8|7540|7549.3|7546.5|7581.2|7578.4|7538.9|7536.1|3939
1637658300000|2021-11-23 09:05:00|7548.9|7546.1|7548.6|7545.8|7556.8|7554|7533.5|7530.7|2372
1637658600000|2021-11-23 09:10:00|7549|7546.2|7551.5|7548.7|7559.6|7556.8|7542.6|7539.8|1026
1637658900000|2021-11-23 09:15:00|7550.6|7547.8|7557.5|7554.7|7559.6|7556.8|7540.7|7537.9|813
1637659200000|2021-11-23 09:20:00|7557.6|7554.8|7559.6|7556.8|7564.5|7561.7|7553.6|7550.8|664
1637659500000|2021-11-23 09:25:00|7559.1|7556.3|7566.6|7563.8|7567.7|7564.9|7556.6|7553.8|842
1637659800000|2021-11-23 09:30:00|7567.6|7564.8|7562.6|7559.8|7570.5|7567.7|7560.5|7557.7|871
1637660100000|2021-11-23 09:35:00|7563|7560.2|7566.4|7563.6|7573.4|7570.6|7556.4|7553.6|676
1637660400000|2021-11-23 09:40:00|7566.9|7564.1|7557.4|7554.6|7566.9|7564.1|7555.4|7552.6|344
1637660700000|2021-11-23 09:45:00|7557.8|7555|7551.4|7548.6|7562.3|7559.5|7549.6|7546.8|860
1637661000000|2021-11-23 09:50:00|7551.8|7549|7549.5|7546.7|7559.9|7557.1|7548.5|7545.7|691
1637661300000|2021-11-23 09:55:00|7549.1|7546.3|7555.4|7552.6|7555.5|7552.7|7539.4|7536.6|855
1637661600000|2021-11-23 10:00:00|7554.5|7551.7|7551.5|7548.7|7561.3|7558.5|7549.5|7546.7|438
1637661900000|2021-11-23 10:05:00|7551.9|7549.1|7546.3|7543.5|7555.5|7552.7|7541.5|7538.7|561
1637662200000|2021-11-23 10:10:00|7546.7|7543.9|7558.3|7555.5|7559.4|7556.6|7546.3|7543.5|453
1637662500000|2021-11-23 10:15:00|7559.1|7556.3|7567.3|7564.5|7570.2|7567.4|7555.4|7552.6|755
1637662800000|2021-11-23 10:20:00|7567.7|7564.9|7571.3|7568.5|7574.4|7571.6|7565.3|7562.5|499
1637663100000|2021-11-23 10:25:00|7572.3|7569.5|7567.7|7564.9|7573.3|7570.5|7566.3|7563.5|386
1637663400000|2021-11-23 10:30:00|7567.8|7565|7563.3|7560.5|7573.3|7570.5|7559.5|7556.7|512
1637663700000|2021-11-23 10:35:00|7563.7|7560.9|7566.2|7563.4|7571.1|7568.3|7563.3|7560.5|456
1637664000000|2021-11-23 10:40:00|7565.4|7562.6|7573.1|7570.3|7581.1|7578.3|7565.4|7562.6|695
1637664300000|2021-11-23 10:45:00|7573.6|7570.8|7564.5|7561.7|7576.1|7573.3|7562.1|7559.3|438
1637664600000|2021-11-23 10:50:00|7564.1|7561.3|7570.9|7568.1|7571.9|7569.1|7561.5|7558.7|487
1637664900000|2021-11-23 10:55:00|7569.9|7567.1|7572.1|7569.3|7577.1|7574.3|7563.5|7560.7|729
1637665200000|2021-11-23 11:00:00|7571.3|7568.5|7571.1|7568.3|7578.8|7576|7570.1|7567.3|937
1637665500000|2021-11-23 11:05:00|7571|7568.2|7572.9|7570.1|7579.8|7577|7566|7563.2|890
1637665800000|2021-11-23 11:10:00|7572|7569.2|7568.9|7566.1|7572|7569.2|7559.3|7556.5|1258
1637666100000|2021-11-23 11:15:00|7569.3|7566.5|7576.8|7574|7576.8|7574|7567.5|7564.7|506
1637666400000|2021-11-23 11:20:00|7576.3|7573.5|7585.9|7583.1|7591.3|7588.5|7576.3|7573.5|1225
1637666700000|2021-11-23 11:25:00|7586.3|7583.5|7577.3|7574.5|7586.9|7584.1|7576.9|7574.1|806
1637667000000|2021-11-23 11:30:00|7576.9|7574.1|7578.3|7575.5|7581.8|7579|7569.9|7567.1|644
1637667300000|2021-11-23 11:35:00|7577.8|7575|7570.8|7568|7578.3|7575.5|7567.5|7564.7|592
1637667600000|2021-11-23 11:40:00|7571.3|7568.5|7569.8|7567|7578.6|7575.8|7566.8|7564|554
1637667900000|2021-11-23 11:45:00|7570.2|7567.4|7564|7561.2|7575.7|7572.9|7563.4|7560.6|726
1637668200000|2021-11-23 11:50:00|7564.5|7561.7|7572.4|7569.6|7573.8|7571|7562|7559.2|551
1637668500000|2021-11-23 11:55:00|7572.8|7570|7567|7564.2|7573.9|7571.1|7566.2|7563.4|243
1637668800000|2021-11-23 12:00:00|7567.4|7564.6|7533.7|7530.9|7575.9|7573.1|7527.3|7524.5|10419
1637669100000|2021-11-23 12:05:00|7534.2|7531.4|7562.3|7559.5|7567.4|7564.6|7521.2|7518.4|8657
1637669400000|2021-11-23 12:10:00|7562.7|7559.9|7568.2|7565.4|7572.2|7569.4|7552.2|7549.4|3591
1637669700000|2021-11-23 12:15:00|7567.8|7565|7554.1|7551.3|7572.2|7569.4|7544.5|7541.7|5434
1637670000000|2021-11-23 12:20:00|7553.3|7550.5|7655.4|7652.6|7655.4|7652.6|7539.7|7536.9|8963
1637670300000|2021-11-23 12:25:00|7654.3|7651.5|7636.1|7633.3|7661.9|7659.1|7626.9|7624.1|4795
1637670600000|2021-11-23 12:30:00|7635.6|7632.8|7646.3|7643.5|7648.2|7645.4|7623.1|7620.3|4059
1637670900000|2021-11-23 12:35:00|7646.6|7643.8|7640.3|7637.5|7648.7|7645.9|7628.9|7626.1|2243
1637671200000|2021-11-23 12:40:00|7640.6|7637.8|7636.7|7633.9|7645.3|7641.9|7627.7|7624.9|2401
1637671500000|2021-11-23 12:45:00|7635.8|7633|7629.2|7626.4|7637.5|7634.7|7623.7|7620.9|1443
1637671800000|2021-11-23 12:50:00|7630.1|7627.3|7632.3|7629.5|7634.3|7631.5|7623.5|7620.7|1221
1637672100000|2021-11-23 12:55:00|7632.9|7630.1|7628.3|7625.5|7636.7|7633.9|7627.4|7624.6|673
1637672400000|2021-11-23 13:00:00|7629.3|7626.5|7622.2|7619.4|7629.3|7626.5|7608.5|7605.7|3641
1637672700000|2021-11-23 13:05:00|7621.4|7618.6|7616.8|7614|7628.7|7625.9|7612.4|7609.6|1302
1637673000000|2021-11-23 13:10:00|7618.1|7615.3|7645.6|7642.8|7647.6|7644.8|7617.2|7614.4|4859
1637673300000|2021-11-23 13:15:00|7646.1|7643.3|7645.8|7643|7654.8|7652|7634|7631.2|3664
1637673600000|2021-11-23 13:20:00|7646.7|7643.9|7648.8|7646|7652|7649.2|7641.1|7638.3|2442
1637673900000|2021-11-23 13:25:00|7648|7645.2|7655.4|7652.6|7662.5|7658.5|7647.8|7645|4514
1637674200000|2021-11-23 13:30:00|7656.2|7653.4|7639.8|7637|7659.3|7656.5|7633.3|7630.5|2329
1637674500000|2021-11-23 13:35:00|7640.3|7637.5|7651.1|7648.3|7657.1|7654.3|7640.3|7637.5|1912
1637674800000|2021-11-23 13:40:00|7651.9|7649.1|7680.7|7677.9|7683.1|7680.3|7651.1|7648.3|5384
1637675100000|2021-11-23 13:45:00|7679.8|7677|7676|7673.2|7689.4|7686.6|7674.1|7671.3|2767
1637675400000|2021-11-23 13:50:00|7676.5|7673.7|7687.8|7685|7689.9|7687.1|7672.6|7669.8|2930
1637675700000|2021-11-23 13:55:00|7688.6|7685.8|7714.9|7712.1|7719.9|7717.1|7685.9|7683.1|5901
1637676000000|2021-11-23 14:00:00|7716.1|7713.3|7761.6|7758.8|7762.7|7759.9|7714.8|7712|8524
1637676300000|2021-11-23 14:05:00|7760.8|7758|7752.4|7749.6|7781.4|7778.6|7751.4|7748.6|7264
1637676600000|2021-11-23 14:10:00|7752|7749.2|7771.8|7769|7773.9|7771.1|7752|7749.2|3901
1637676900000|2021-11-23 14:15:00|7770.8|7768|7773.5|7770.7|7776.8|7774|7761.9|7759.1|4340
1637677200000|2021-11-23 14:20:00|7773.6|7770.8|7766.4|7763.6|7774.5|7771.7|7761.7|7758.9|3118
1637677500000|2021-11-23 14:25:00|7766.3|7763.5|7762|7759.2|7773.1|7770.3|7757.9|7755.1|4079
1637677800000|2021-11-23 14:30:00|7761.9|7759.1|7785.6|7782.8|7792.5|7789.7|7761.9|7759.1|6648
1637678100000|2021-11-23 14:35:00|7785.5|7782.7|7815.6|7812.8|7819.7|7816.9|7778.7|7775.9|4968
1637678400000|2021-11-23 14:40:00|7815.5|7812.7|7843|7840.2|7862.2|7859.4|7814.5|7811.7|8523
1637678700000|2021-11-23 14:45:00|7843.2|7840.4|7829.4|7826.6|7855.8|7853|7829|7826.2|5986
1637679000000|2021-11-23 14:50:00|7829|7826.2|7801.5|7798.7|7840.7|7837.9|7796.7|7793.9|7311
1637679300000|2021-11-23 14:55:00|7801.6|7798.8|7791.9|7789.1|7807|7804.2|7784.6|7781.8|6253
1637679600000|2021-11-23 15:00:00|7792.8|7790|7772.9|7770.1|7802|7799.2|7768.1|7765.3|6739
1637679900000|2021-11-23 15:05:00|7772.8|7770|7774.8|7772|7782.9|7780.1|7762.6|7759.8|3974
1637680200000|2021-11-23 15:10:00|7774.4|7771.6|7757.4|7754.6|7778|7775.2|7754|7751.2|4044
1637680500000|2021-11-23 15:15:00|7757.5|7754.7|7775.8|7773|7775.9|7773.1|7756|7753.2|2845
1637680800000|2021-11-23 15:20:00|7775.4|7772.6|7780.9|7778.1|7796.9|7794.1|7769.9|7767.1|3375
1637681100000|2021-11-23 15:25:00|7780.5|7777.7|7788.7|7785.9|7798.5|7795.7|7773.9|7771.1|3362
1637681400000|2021-11-23 15:30:00|7787.9|7785.1|7767|7764.2|7789.6|7786.8|7759.1|7756.3|2908
1637681700000|2021-11-23 15:35:00|7767.9|7765.1|7778.1|7775.3|7778.6|7775.8|7761.8|7759|2447
1637682000000|2021-11-23 15:40:00|7777.6|7774.8|7794.1|7791.3|7798.2|7795.4|7776|7773.2|2412
1637682300000|2021-11-23 15:45:00|7794|7791.2|7792|7789.2|7800.1|7797.3|7787.2|7784.4|2751
1637682600000|2021-11-23 15:50:00|7792.1|7789.3|7806.1|7803.3|7807.4|7804.6|7786.1|7783.3|2149
1637682900000|2021-11-23 15:55:00|7806.5|7803.7|7808.6|7805.8|7820|7817.2|7798.7|7795.9|2407
1637683200000|2021-11-23 16:00:00|7808.1|7805.3|7788.1|7785.3|7810.1|7807.3|7779.2|7776.4|2574
1637683500000|2021-11-23 16:05:00|7788.2|7785.4|7785.4|7782.6|7794.1|7791.3|7770.2|7767.4|2127
1637683800000|2021-11-23 16:10:00|7785.9|7783.1|7792.6|7789.8|7797.6|7794.8|7782.9|7780.1|2244
1637684100000|2021-11-23 16:15:00|7792.2|7789.4|7799.2|7796.4|7806.7|7803.9|7791.6|7788.8|2245
1637684400000|2021-11-23 16:20:00|7798.8|7796|7809.5|7806.7|7814.6|7811.8|7796.7|7793.9|2223
1637684700000|2021-11-23 16:25:00|7810.5|7807.7|7816.1|7813.3|7822.9|7820.1|7807.2|7804.4|5329
1637685000000|2021-11-23 16:30:00|7815.5|7812.7|7820|7817.2|7822.5|7819.7|7804|7801.2|3327
1637685300000|2021-11-23 16:35:00|7819.9|7817.1|7838.6|7835.8|7839.6|7836.8|7815.9|7813.1|3753
1637685600000|2021-11-23 16:40:00|7838.7|7835.9|7839.8|7837|7845.5|7842.7|7833.8|7831|2803
1637685900000|2021-11-23 16:45:00|7839.3|7836.5|7837|7834.2|7855.9|7853.1|7832.7|7829.9|3738
1637686200000|2021-11-23 16:50:00|7837.5|7834.7|7819.3|7816.5|7847|7844.2|7817.3|7814.5|3300
1637686500000|2021-11-23 16:55:00|7819.8|7817|7810.3|7807.5|7823.1|7820.3|7803.4|7800.6|2509
1637686800000|2021-11-23 17:00:00|7810.8|7808|7808.8|7806|7817.9|7815.1|7801.8|7799|2032
1637687100000|2021-11-23 17:05:00|7809.3|7806.5|7804.6|7801.8|7809.5|7806.7|7796.8|7794|2127
1637687400000|2021-11-23 17:10:00|7805.5|7802.7|7815.6|7812.8|7821.4|7818.6|7804.5|7801.7|2917
1637687700000|2021-11-23 17:15:00|7815.7|7812.9|7809.6|7806.8|7818.4|7815.6|7802.7|7799.9|1372
1637688000000|2021-11-23 17:20:00|7810.6|7807.8|7807.5|7804.7|7812.1|7809.3|7799.9|7797.1|1748
1637688300000|2021-11-23 17:25:00|7807.4|7804.6|7822.3|7819.5|7822.8|7820|7801.6|7798.8|1122
1637688600000|2021-11-23 17:30:00|7822.7|7819.9|7842.7|7839.9|7844.2|7841.4|7822.4|7819.6|2383
1637688900000|2021-11-23 17:35:00|7842.6|7839.8|7847.3|7844.5|7854.8|7852|7838.7|7835.9|3085
1637689200000|2021-11-23 17:40:00|7846.9|7844.1|7852.9|7850.1|7855.7|7852.9|7844.9|7842.1|2037
1637689500000|2021-11-23 17:45:00|7853|7850.2|7857.7|7854.9|7858.9|7856.1|7847.8|7845|1983
1637689800000|2021-11-23 17:50:00|7857.6|7854.8|7853.2|7850.4|7859.6|7856.8|7850.4|7847.6|1362
1637690100000|2021-11-23 17:55:00|7852.8|7850|7847.7|7844.9|7858.8|7856|7847.6|7844.8|1729
1637690400000|2021-11-23 18:00:00|7848.5|7845.7|7865.1|7862.3|7868.7|7865.9|7848.5|7845.7|2946
1637690700000|2021-11-23 18:05:00|7864.7|7861.9|7862.6|7859.8|7871.4|7868.6|7861.6|7858.8|1412
1637691000000|2021-11-23 18:10:00|7862.5|7859.7|7867.9|7865.1|7869.6|7866.8|7860.5|7857.7|1280
1637691300000|2021-11-23 18:15:00|7867.4|7864.6|7873.3|7870.5|7874.4|7871.6|7866.4|7863.6|1546
1637691600000|2021-11-23 18:20:00|7874.1|7871.3|7859.6|7856.8|7874.3|7871.5|7856.8|7854|1769
1637691900000|2021-11-23 18:25:00|7860.4|7857.6|7860.7|7857.9|7868.4|7865.6|7852.7|7849.9|1790
1637692200000|2021-11-23 18:30:00|7861.1|7858.3|7863.6|7860.8|7863.7|7860.9|7856.8|7854|1332
1637692500000|2021-11-23 18:35:00|7863.7|7860.9|7860.8|7858|7865.6|7862.8|7856.7|7853.9|1310
1637692800000|2021-11-23 18:40:00|7860.7|7857.9|7851.9|7849.1|7861.8|7859|7848.1|7845.3|1653
1637693100000|2021-11-23 18:45:00|7852|7849.2|7861|7858.2|7869.8|7867|7851.9|7849.1|1898
1637693400000|2021-11-23 18:50:00|7862|7859.2|7868.9|7866.1|7869.8|7867|7860|7857.2|1558
1637693700000|2021-11-23 18:55:00|7867.9|7865.1|7865.9|7863.1|7870.7|7867.9|7862.9|7860.1|1231
1637694000000|2021-11-23 19:00:00|7865.7|7862.9|7846.1|7843.3|7866.7|7863.9|7843.1|7840.3|2575
1637694300000|2021-11-23 19:05:00|7846.9|7844.1|7849.1|7846.3|7852|7849.2|7837.2|7834.4|2759
1637694600000|2021-11-23 19:10:00|7849.6|7846.8|7860.1|7857.3|7862.1|7859.3|7848.1|7845.3|2121
1637694900000|2021-11-23 19:15:00|7860|7857.2|7847.4|7844.6|7862|7859.2|7844.4|7841.6|3025
1637695200000|2021-11-23 19:20:00|7847.5|7844.7|7860.2|7857.4|7862.3|7859.5|7840.5|7837.7|3591
1637695500000|2021-11-23 19:25:00|7860.3|7857.5|7827.9|7825.1|7869.3|7866.5|7826.9|7824.1|9963
1637695800000|2021-11-23 19:30:00|7828.9|7826.1|7835.5|7832.7|7835.5|7832.7|7811.7|7808.9|4022
1637696100000|2021-11-23 19:35:00|7834.5|7831.7|7858.4|7855.6|7860.4|7857.6|7834.5|7831.7|2043
1637696400000|2021-11-23 19:40:00|7858|7855.2|7854.4|7851.6|7863.3|7860.5|7850.5|7847.7|1298
1637696700000|2021-11-23 19:45:00|7853.5|7850.7|7854.4|7851.6|7860.3|7857.5|7852.4|7849.6|561
1637697000000|2021-11-23 19:50:00|7853.9|7851.1|7852.3|7849.5|7856.2|7853.4|7851.5|7848.7|562
1637697300000|2021-11-23 19:55:00|7851.4|7848.6|7839.9|7837.1|7853.3|7850.5|7839.5|7836.7|787
1637697600000|2021-11-23 20:00:00|7839.5|7836.7|7851.4|7848.6|7851.4|7848.6|7838.4|7835.6|636
1637697900000|2021-11-23 20:05:00|7851.5|7848.7|7858.9|7856.1|7859.4|7856.6|7850.4|7847.6|579
1637698200000|2021-11-23 20:10:00|7858.5|7855.7|7859.8|7857|7864.3|7861.5|7855.4|7852.6|738
1637698500000|2021-11-23 20:15:00|7859.4|7856.6|7860.3|7857.5|7862.3|7859.5|7858.3|7855.5|333
1637698800000|2021-11-23 20:20:00|7860.8|7858|7861.3|7858.5|7862.4|7859.6|7859.3|7856.5|305
1637699100000|2021-11-23 20:25:00|7861.4|7858.6|7863.7|7860.9|7866.8|7864|7861.3|7858.5|338
1637699400000|2021-11-23 20:30:00|7863.3|7860.5|7858.9|7856.1|7865.1|7862.3|7856.3|7853.5|537
1637699700000|2021-11-23 20:35:00|7859.3|7856.5|7869.1|7866.3|7871|7868.2|7859.3|7856.5|789
1637700000000|2021-11-23 20:40:00|7869.2|7866.4|7865.6|7862.8|7871.2|7868.4|7865|7862.2|511
1637700300000|2021-11-23 20:45:00|7865.2|7862.4|7863.1|7860.3|7869.1|7866.3|7862.2|7859.4|225
1637700600000|2021-11-23 20:50:00|7863.2|7860.4|7868.2|7865.4|7868.2|7865.4|7863.1|7860.3|283
1637700900000|2021-11-23 20:55:00|7868.1|7865.3|7863.1|7860.3|7870.2|7867.4|7862.2|7859.4|390
1637701200000|2021-11-23 21:00:00|7862.7|7859.9|7862.1|7859.3|7866.1|7863.3|7859.3|7856.5|473
1637701500000|2021-11-23 21:05:00|7862.2|7859.4|7861.8|7859|7862.2|7859.4|7858.2|7855.4|218
1637701800000|2021-11-23 21:10:00|7861.4|7858.6|7865.3|7862.5|7867.3|7864.5|7861.3|7858.5|221
1637702100000|2021-11-23 21:15:00|7866.1|7863.3|7868.2|7865.4|7871.1|7868.3|7866.1|7863.3|277
1637702400000|2021-11-23 21:20:00|7867.8|7865|7867.2|7864.4|7867.8|7865|7861.7|7858.9|256
1637702700000|2021-11-23 21:25:00|7867.7|7864.9|7861.8|7859|7868.4|7865.5|7861.6|7857.8|224
1637703000000|2021-11-23 21:30:00|7861.7|7858.9|7838.9|7836.1|7861.7|7858.9|7824.9|7822|1472
1637703300000|2021-11-23 21:35:00|7839.3|7836.5|7844.9|7842.1|7845.4|7842.6|7838.9|7835.4|480
1637703600000|2021-11-23 21:40:00|7844.4|7841.6|7844.4|7841.6|7845.5|7842.7|7844.3|7841.5|296
1637703900000|2021-11-23 21:45:00|7844.8|7842|7846|7843.2|7848|7845.2|7843.5|7840.7|222
1637704200000|2021-11-23 21:50:00|7845.9|7843.1|7842|7839.2|7847.4|7844.6|7842|7839.2|212
1637704500000|2021-11-23 21:55:00|7842.4|7839.6|7840.9|7838.1|7846.4|7843.6|7840.4|7837.6|227
1637708400000|2021-11-23 23:00:00|7834.3|7831.5|7831.8|7829|7834.7|7831.9|7822.8|7820|452
1637708700000|2021-11-23 23:05:00|7831.6|7828.8|7831.9|7829.1|7834.3|7831.5|7829.3|7826.5|95
1637709000000|2021-11-23 23:10:00|7831.4|7828.6|7827.7|7824.9|7837.3|7834.5|7825.4|7822.6|248
1637709300000|2021-11-23 23:15:00|7827.9|7823.9|7828.9|7826.1|7831.8|7828.9|7825.2|7822.4|206
1637709600000|2021-11-23 23:20:00|7828.8|7826|7832.3|7829.5|7833.3|7830.5|7828.4|7825.6|58
1637709900000|2021-11-23 23:25:00|7832.7|7829.9|7832.4|7829.6|7833.4|7830.6|7831.8|7829|35
1637710200000|2021-11-23 23:30:00|7832.9|7830.1|7826.2|7823.4|7835.4|7832.6|7825.8|7823|314
1637710500000|2021-11-23 23:35:00|7826.6|7823.8|7825.6|7822.8|7829.1|7826.3|7825.2|7822.4|96
1637710800000|2021-11-23 23:40:00|7825.7|7822.9|7832.3|7829.5|7832.3|7829.5|7824.1|7821.3|267
1637711100000|2021-11-23 23:45:00|7831.8|7829|7819.8|7817|7833.5|7830.7|7815|7812.2|462
1637711400000|2021-11-23 23:50:00|7820.2|7817.4|7823.2|7820.4|7823.2|7820.4|7816.1|7813.3|216
1637711700000|2021-11-23 23:55:00|7822.2|7819.4|7814.2|7811.4|7822.2|7819.4|7813.1|7810.3|301
1637712000000|2021-11-24 00:00:00|7813.8|7811|7798.2|7795.4|7814.3|7811.5|7797.3|7794.5|763
1637712300000|2021-11-24 00:05:00|7797.8|7795|7808.7|7805.9|7809.2|7806.4|7797.8|7795|363
1637712600000|2021-11-24 00:10:00|7809.2|7806.4|7808.2|7805.4|7816.2|7813.4|7806.7|7803.9|320
1637712900000|2021-11-24 00:15:00|7808.1|7805.3|7806.4|7803.6|7810.1|7807.3|7803.4|7800.6|186
1637713200000|2021-11-24 00:20:00|7807.4|7804.6|7811.2|7808.4|7811.2|7808.4|7806.4|7803.6|112
1637713500000|2021-11-24 00:25:00|7810.8|7808|7806.4|7803.6|7812.2|7809.4|7805.6|7802.8|92
1637713800000|2021-11-24 00:30:00|7807.4|7804.6|7800|7797.2|7808.4|7805.6|7799.1|7796.3|151
1637714100000|2021-11-24 00:35:00|7799.5|7796.7|7793.2|7790.4|7800.6|7797.8|7792.7|7789.9|428
1637714400000|2021-11-24 00:40:00|7793.6|7790.8|7793.6|7790.8|7794.6|7791.8|7792.6|7789.8|120
1637714700000|2021-11-24 00:45:00|7793.4|7790.6|7796.8|7794|7798.9|7796.1|7792.6|7789.8|243
1637715000000|2021-11-24 00:50:00|7797.1|7794.3|7801.8|7799|7803.1|7800.3|7797|7794.2|201
1637715300000|2021-11-24 00:55:00|7802.2|7799.4|7807.8|7805|7810.2|7807.4|7801.2|7798.4|283
1637715600000|2021-11-24 01:00:00|7808.3|7805.5|7821.9|7819.1|7835.7|7832.9|7802|7798.6|2342
1637715900000|2021-11-24 01:05:00|7821.3|7818.5|7832.1|7829.3|7832.7|7829.9|7816.1|7813.3|803
1637716200000|2021-11-24 01:10:00|7832.5|7829.7|7837.5|7834.7|7845.5|7842.7|7830|7827.2|884
1637716500000|2021-11-24 01:15:00|7837.9|7835.1|7826.9|7824.1|7839.5|7836.7|7825|7822.2|392
1637716800000|2021-11-24 01:20:00|7827.3|7824.5|7829.5|7826.7|7832.5|7829.7|7826.5|7823.7|315
1637717100000|2021-11-24 01:25:00|7828|7825.2|7832.5|7829.7|7843|7840.2|7827.5|7824.7|459
1637717400000|2021-11-24 01:30:00|7833.4|7830.6|7823.8|7821|7837.3|7834.5|7821.3|7818.5|438
1637717700000|2021-11-24 01:35:00|7823.6|7820.8|7826.6|7823.8|7840.1|7837.3|7823.3|7820.5|480
1637718000000|2021-11-24 01:40:00|7827.2|7824.4|7823.3|7820.5|7829.2|7826.4|7822.8|7820|240
1637718300000|2021-11-24 01:45:00|7823.4|7820.6|7827.3|7824.5|7828.1|7825.3|7819.4|7816.6|204
1637718600000|2021-11-24 01:50:00|7827.2|7824.4|7839.4|7836.6|7839.8|7837|7827.2|7824.4|427
1637718900000|2021-11-24 01:55:00|7839|7836.2|7849.2|7846.4|7849.2|7846.4|7834.4|7831.6|589
1637719200000|2021-11-24 02:00:00|7848.4|7845.6|7862.2|7859.4|7870.8|7868|7844.8|7842|1567
1637719500000|2021-11-24 02:05:00|7861.8|7859|7861.8|7859|7866.2|7863.4|7858.8|7856|541
1637719800000|2021-11-24 02:10:00|7861.7|7858.9|7875.3|7872.5|7880.2|7877.4|7856.2|7853.4|1494
1637720100000|2021-11-24 02:15:00|7874.3|7871.5|7876.2|7873.4|7886.7|7883.9|7874.2|7871.4|654
1637720400000|2021-11-24 02:20:00|7876.8|7874|7862.2|7859.4|7877.2|7874.4|7860.3|7857.5|574
1637720700000|2021-11-24 02:25:00|7861.6|7858.8|7864.7|7861.9|7868.2|7865.4|7861.2|7858.4|296
1637721000000|2021-11-24 02:30:00|7864.2|7861.4|7874.7|7871.9|7878.2|7875.4|7864.2|7861.4|637
1637721300000|2021-11-24 02:35:00|7874.6|7871.8|7869.3|7866.5|7876.2|7873.4|7868.3|7865.5|341
1637721600000|2021-11-24 02:40:00|7870.1|7867.3|7878.9|7876.1|7882.2|7879.4|7862.8|7860|657
1637721900000|2021-11-24 02:45:00|7879.3|7876.5|7867.4|7864.6|7879.4|7876.6|7866.4|7863.6|431
1637722200000|2021-11-24 02:50:00|7867|7864.2|7865.1|7862.3|7873.9|7871.1|7864.4|7861.6|392
1637722500000|2021-11-24 02:55:00|7865.7|7862.9|7862.7|7859.9|7867.1|7864.3|7858.1|7855.3|349
1637722800000|2021-11-24 03:00:00|7863.1|7860.3|7850.1|7847.3|7864.1|7861.3|7846.2|7843.4|690
1637723100000|2021-11-24 03:05:00|7849.7|7846.9|7849.7|7846.9|7855.3|7852.5|7848.1|7845.3|373
1637723400000|2021-11-24 03:10:00|7849.3|7846.5|7843.1|7840.3|7853.1|7850.3|7840.9|7838.1|680
1637723700000|2021-11-24 03:15:00|7844|7841.2|7848|7845.2|7851.1|7848.3|7840.2|7837.4|413
1637724000000|2021-11-24 03:20:00|7848.1|7845.3|7842.1|7839.3|7849.1|7846.3|7840.1|7837.3|382
1637724300000|2021-11-24 03:25:00|7844|7841.2|7854.1|7851.3|7855.2|7852.4|7844|7841.2|374
1637724600000|2021-11-24 03:30:00|7853.7|7850.9|7851.1|7848.3|7853.7|7850.9|7849.1|7846.3|219
1637724900000|2021-11-24 03:35:00|7850.6|7847.8|7848.1|7845.3|7853.1|7850.3|7846.1|7843.3|132
1637725200000|2021-11-24 03:40:00|7848.5|7845.7|7848.5|7845.7|7849.9|7847.1|7848.1|7845.3|62
1637725500000|2021-11-24 03:45:00|7848.6|7845.8|7847.1|7844.3|7850.6|7847.8|7845.1|7842.3|98
1637725800000|2021-11-24 03:50:00|7846.1|7843.3|7846|7843.2|7849.1|7846.3|7845|7842.2|58
1637726100000|2021-11-24 03:55:00|7846.7|7843.9|7849|7846.2|7851|7848.2|7846.7|7843.9|76
1637726400000|2021-11-24 04:00:00|7849.4|7846.6|7844|7841.2|7850|7847.2|7843|7840.2|177
1637726700000|2021-11-24 04:05:00|7843.6|7840.8|7845|7842.2|7846|7843.2|7843|7840.2|77
1637727000000|2021-11-24 04:10:00|7844|7841.2|7841|7838.2|7844|7841.2|7839.4|7836.6|249
1637727300000|2021-11-24 04:15:00|7841.4|7838.6|7841.4|7838.6|7844|7841.2|7840|7837.2|142
1637727600000|2021-11-24 04:20:00|7841|7838.2|7839.8|7837|7842|7839.2|7839.8|7837|155
1637727900000|2021-11-24 04:25:00|7839.4|7836.6|7840.8|7838|7841.9|7839.1|7838.8|7836|142
1637728200000|2021-11-24 04:30:00|7841.7|7838.9|7845.4|7842.6|7847.4|7844.6|7839.8|7837|245
1637728500000|2021-11-24 04:35:00|7845.8|7843|7850.8|7848|7851.8|7849|7845.8|7843|224
1637728800000|2021-11-24 04:40:00|7850.4|7847.6|7847.8|7845|7851.8|7849|7846.9|7844.1|111
1637729100000|2021-11-24 04:45:00|7847.7|7844.9|7848.1|7845.3|7848.6|7845.8|7843.8|7841|104
1637729400000|2021-11-24 04:50:00|7847.8|7845|7845.7|7842.9|7850.6|7847.8|7845.7|7842.9|53
1637729700000|2021-11-24 04:55:00|7846.7|7843.9|7846.7|7843.9|7847.6|7844.8|7844.4|7841.6|46
1637730000000|2021-11-24 05:00:00|7846.3|7843.5|7844.7|7841.9|7846.7|7843.9|7843.7|7840.9|83
1637730300000|2021-11-24 05:05:00|7845.1|7842.3|7859.8|7857|7860.7|7857.9|7844.7|7841.9|502
1637730600000|2021-11-24 05:10:00|7860.6|7857.8|7859.4|7856.6|7864.9|7862.1|7858.9|7856.1|376
1637730900000|2021-11-24 05:15:00|7859.9|7857.1|7864.7|7861.9|7868.7|7865.9|7859.9|7857.1|530
1637731200000|2021-11-24 05:20:00|7864.3|7861.5|7864|7861.2|7869.4|7866.6|7862.5|7859.7|381
1637731500000|2021-11-24 05:25:00|7864.5|7861.7|7860.5|7857.7|7865.1|7862.3|7859.5|7856.7|109
1637731800000|2021-11-24 05:30:00|7860.1|7857.3|7868.5|7865.7|7872.5|7869.7|7860.1|7857.3|657
1637732100000|2021-11-24 05:35:00|7868.9|7866.1|7872.5|7869.7|7875.5|7872.7|7867|7864.2|372
1637732400000|2021-11-24 05:40:00|7873.1|7870.3|7873.5|7870.7|7875.5|7872.7|7867.7|7864.9|334
1637732700000|2021-11-24 05:45:00|7873.1|7870.3|7868.5|7865.7|7876.5|7873.7|7867.3|7864.5|362
1637733000000|2021-11-24 05:50:00|7868.4|7865.6|7863.4|7860.6|7869.4|7866.6|7861.3|7858.5|231
1637733300000|2021-11-24 05:55:00|7863.8|7861|7863|7860.2|7865.4|7862.6|7857.4|7854.6|302
1637733600000|2021-11-24 06:00:00|7862.9|7860.1|7870.4|7867.6|7871.8|7869|7859.4|7856.6|218
1637733900000|2021-11-24 06:05:00|7869.9|7867.1|7881.4|7878.6|7884.3|7881.5|7868.4|7865.6|1264
1637734200000|2021-11-24 06:10:00|7882.4|7879.6|7881.4|7878.6|7885.3|7882.5|7879.4|7876.6|517
1637734500000|2021-11-24 06:15:00|7881.8|7879|7875.4|7872.6|7883.4|7880.6|7873.3|7870.5|366
1637734800000|2021-11-24 06:20:00|7874.9|7872.1|7875.3|7872.5|7879.4|7876.6|7872.4|7869.6|417
1637735100000|2021-11-24 06:25:00|7875.4|7872.6|7875.3|7872.5|7876.8|7874|7871.5|7868.7|295
1637735400000|2021-11-24 06:30:00|7874.5|7871.7|7874.4|7871.6|7880.5|7877.7|7870.9|7868.1|264
1637735700000|2021-11-24 06:35:00|7874|7871.2|7884.4|7881.6|7884.4|7881.6|7873.4|7870.6|319
1637736000000|2021-11-24 06:40:00|7883.6|7880.8|7877.4|7874.6|7885.4|7882.6|7876.4|7873.6|528
1637736300000|2021-11-24 06:45:00|7877.8|7875|7874|7871.2|7881.5|7878.7|7873.4|7870.6|572
1637736600000|2021-11-24 06:50:00|7873.6|7870.8|7875.9|7873.1|7879.5|7876.7|7873.5|7870.7|248
1637736900000|2021-11-24 06:55:00|7876|7873.2|7877.3|7874.5|7880.3|7877.5|7874.6|7871.8|328
1637737200000|2021-11-24 07:00:00|7877.7|7874.9|7883.3|7880.5|7897.3|7894.5|7876|7873.2|1248
1637737500000|2021-11-24 07:05:00|7882.3|7879.5|7865.2|7862.4|7883.3|7880.5|7863.9|7861.1|1396
1637737800000|2021-11-24 07:10:00|7865.3|7862.5|7865.8|7863|7873.4|7870.6|7859.3|7856.5|531
1637738100000|2021-11-24 07:15:00|7865.6|7862.8|7861.8|7859|7868|7865.2|7859.3|7856.5|347
1637738400000|2021-11-24 07:20:00|7861.6|7858.8|7862|7859.2|7864.3|7861.5|7856.5|7853.7|332
1637738700000|2021-11-24 07:25:00|7862.1|7859.3|7854.5|7851.7|7862.5|7859.7|7851|7848.2|480
1637739000000|2021-11-24 07:30:00|7854|7851.2|7851.5|7848.7|7854.4|7851.6|7850.5|7847.7|348
1637739300000|2021-11-24 07:35:00|7851|7848.2|7857.3|7854.5|7857.4|7854.6|7848.9|7846.1|454
1637739600000|2021-11-24 07:40:00|7856.9|7854.1|7858.3|7855.5|7862.4|7859.6|7855.3|7852.5|291
1637739900000|2021-11-24 07:45:00|7858.8|7856|7851.5|7848.7|7859.4|7856.6|7851.5|7848.7|291
1637740200000|2021-11-24 07:50:00|7852.4|7849.6|7861.9|7859.1|7862.4|7859.6|7844.4|7841.6|585
1637740500000|2021-11-24 07:55:00|7862.5|7859.7|7873.5|7870.7|7874.4|7871.6|7861.9|7859.1|687
1637740800000|2021-11-24 08:00:00|7873.9|7871.1|7873.5|7870.7|7875.4|7872.6|7869.6|7866.8|595
1637741100000|2021-11-24 08:05:00|7873.9|7871.1|7866.8|7864|7874.5|7871.7|7862.5|7859.7|949
1637741400000|2021-11-24 08:10:00|7866.5|7863.7|7867.2|7864.4|7874.2|7871.4|7863.2|7860.4|507
1637741700000|2021-11-24 08:15:00|7866.8|7864|7887.2|7884.4|7892.2|7889.4|7866.2|7863.4|1188
1637742000000|2021-11-24 08:20:00|7886.2|7883.4|7879.6|7876.8|7888.6|7885.8|7876.2|7873.4|802
1637742300000|2021-11-24 08:25:00|7879.2|7876.4|7868.6|7865.8|7880.7|7877.9|7863.9|7861.1|1332
1637742600000|2021-11-24 08:30:00|7869|7866.2|7883.8|7881|7885.3|7882.5|7862.4|7859.6|1424
1637742900000|2021-11-24 08:35:00|7883.4|7880.6|7880.2|7877.4|7886.3|7883.5|7877.9|7875.1|509
1637743200000|2021-11-24 08:40:00|7881.6|7878.8|7895.1|7892.3|7896.4|7893.6|7879.2|7876.4|858
1637743500000|2021-11-24 08:45:00|7895.5|7892.7|7905.2|7902.4|7909.3|7906.3|7893.2|7890.4|1736
1637743800000|2021-11-24 08:50:00|7904.3|7901.5|7898.2|7895.4|7907.2|7904.4|7896.3|7893.5|857
1637744100000|2021-11-24 08:55:00|7898.7|7895.9|7895.1|7892.3|7904.2|7901.4|7891.4|7888.6|1249
1637744400000|2021-11-24 09:00:00|7894.7|7891.9|7881.2|7878.4|7895.2|7892.4|7880.2|7877.4|1146
1637744700000|2021-11-24 09:05:00|7877.8|7875|7872.7|7869.9|7885|7882.2|7872.2|7869.4|828
1637745000000|2021-11-24 09:10:00|7872.8|7870|7864.1|7861.3|7876.8|7874|7863.1|7860.3|886
1637745300000|2021-11-24 09:15:00|7866|7863.2|7874.1|7871.3|7877|7874.2|7860.1|7857.3|733
1637745600000|2021-11-24 09:20:00|7874.9|7872.1|7878.6|7875.8|7880.1|7877.3|7871.1|7868.3|464
1637745900000|2021-11-24 09:25:00|7878.1|7875.3|7875|7872.2|7879.1|7876.3|7867|7864.2|424
1637746200000|2021-11-24 09:30:00|7875.6|7872.8|7876.1|7873.3|7877.1|7874.3|7861.1|7858.3|602
1637746500000|2021-11-24 09:35:00|7875.1|7872.3|7864.1|7861.3|7876.1|7873.3|7864.1|7861.3|452
1637746800000|2021-11-24 09:40:00|7863.1|7860.3|7865.3|7862.5|7867.3|7864.5|7854.7|7851.9|750
1637747100000|2021-11-24 09:45:00|7866.2|7863.4|7868.2|7865.4|7872.2|7869.4|7864.1|7861.3|449
1637747400000|2021-11-24 09:50:00|7868.1|7865.3|7825.9|7823.1|7868.9|7866.1|7825.4|7822.6|3092
1637747700000|2021-11-24 09:55:00|7826.3|7823.5|7823.7|7820.9|7835.2|7832.4|7811.5|7808.7|2886
1637748000000|2021-11-24 10:00:00|7824.2|7821.4|7833.3|7830.5|7834.7|7831.9|7810.2|7807.4|2292
1637748300000|2021-11-24 10:05:00|7833.4|7830.6|7823.2|7820.4|7834.3|7831.5|7814.5|7811.7|1317
1637748600000|2021-11-24 10:10:00|7822.3|7819.5|7818.3|7815.5|7822.7|7819.9|7811.3|7808.5|1272
1637748900000|2021-11-24 10:15:00|7817.5|7814.7|7836.8|7834|7847|7844.2|7817.3|7814.5|1479
1637749200000|2021-11-24 10:20:00|7836.7|7833.9|7838.1|7835.3|7842.3|7839.5|7833.3|7830.5|567
1637749500000|2021-11-24 10:25:00|7838.3|7835.5|7837.1|7834.3|7841.1|7838.3|7831.3|7828.5|383
1637749800000|2021-11-24 10:30:00|7837.3|7834.5|7830.2|7827.4|7837.3|7834.5|7830.1|7827.3|406
1637750100000|2021-11-24 10:35:00|7829.2|7826.4|7823.1|7820.3|7830.2|7827.4|7819.2|7816.4|448
1637750400000|2021-11-24 10:40:00|7822.6|7819.8|7822.2|7819.4|7827|7824.2|7814.5|7811.7|476
1637750700000|2021-11-24 10:45:00|7821.7|7818.9|7821.6|7818.8|7826.2|7823.4|7820.2|7817.4|444
1637751000000|2021-11-24 10:50:00|7822.2|7819.4|7825.2|7822.4|7836|7833.2|7821.6|7818.8|594
1637751300000|2021-11-24 10:55:00|7826|7823.2|7804.4|7801.6|7826.2|7823.4|7803.5|7800.7|1021
1637751600000|2021-11-24 11:00:00|7804.5|7801.7|7812.2|7809.4|7814.2|7811.4|7795.9|7793.1|1629
1637751900000|2021-11-24 11:05:00|7812|7809.2|7806.1|7803.3|7819.1|7816.3|7805.1|7802.3|832
1637752200000|2021-11-24 11:10:00|7806.2|7803.4|7807.7|7804.9|7809.2|7806.4|7795.9|7793.1|869
1637752500000|2021-11-24 11:15:00|7808.1|7805.3|7814.1|7811.3|7818.1|7815.3|7807.6|7804.8|500
1637752800000|2021-11-24 11:20:00|7814.2|7811.4|7810.2|7807.4|7817.2|7814.4|7809.7|7806.9|455
1637753100000|2021-11-24 11:25:00|7809.4|7806.6|7821.1|7818.3|7821.2|7818.4|7803.2|7800.4|799
1637753400000|2021-11-24 11:30:00|7820.6|7817.8|7817.4|7814.6|7822.8|7820|7812.8|7810|703
1637753700000|2021-11-24 11:35:00|7818.3|7815.5|7815.4|7812.6|7818.4|7815.6|7812.3|7809.5|466
1637754000000|2021-11-24 11:40:00|7815.8|7813|7827.4|7824.6|7827.4|7824.6|7815.8|7813|596
1637754300000|2021-11-24 11:45:00|7827.3|7824.5|7828.4|7825.6|7840.1|7837.3|7825.8|7823|922
1637754600000|2021-11-24 11:50:00|7828.2|7825.4|7830.2|7827.4|7835.2|7832.4|7826.4|7823.6|551
1637754900000|2021-11-24 11:55:00|7829.7|7826.9|7842.7|7839.9|7847.3|7844.5|7827.4|7824.6|971
1637755200000|2021-11-24 12:00:00|7842.8|7840|7860.1|7857.3|7866.2|7863.4|7842.5|7839.7|2120
1637755500000|2021-11-24 12:05:00|7859.7|7856.9|7853.7|7850.9|7860.1|7857.3|7850.2|7847.4|730
1637755800000|2021-11-24 12:10:00|7854.1|7851.3|7840.1|7837.3|7855.1|7852.3|7835.2|7832.4|824
1637756100000|2021-11-24 12:15:00|7839.7|7836.9|7850.1|7847.3|7854.1|7851.3|7837.3|7834.5|1116
1637756400000|2021-11-24 12:20:00|7850.9|7848.1|7843.1|7840.3|7851|7848.2|7837.9|7835.1|762
1637756700000|2021-11-24 12:25:00|7843.9|7841.1|7830.6|7827.8|7845.1|7842.3|7830.1|7827.3|704
1637757000000|2021-11-24 12:30:00|7830.5|7827.7|7828.1|7825.3|7837|7834.2|7826.1|7823.3|612
1637757300000|2021-11-24 12:35:00|7829.1|7826.3|7848.1|7845.3|7850|7847.2|7827.1|7824.3|867
1637757600000|2021-11-24 12:40:00|7848.6|7845.8|7845.1|7842.3|7853.1|7850.3|7843.1|7840.3|568
1637757900000|2021-11-24 12:45:00|7845.4|7842.6|7834.7|7831.9|7847.2|7844.4|7833.2|7830.4|990
1637758200000|2021-11-24 12:50:00|7835|7832.2|7825.3|7822.5|7838.4|7835.6|7822.3|7819.5|1283
1637758500000|2021-11-24 12:55:00|7824.7|7821.9|7819.9|7817.1|7835.3|7832.5|7819.9|7817.1|781
1637758800000|2021-11-24 13:00:00|7820.5|7817.7|7823.6|7820.8|7835.1|7832.3|7815.6|7812.8|2025
1637759100000|2021-11-24 13:05:00|7823.7|7820.9|7815.7|7812.9|7824.7|7821.9|7811.9|7809.1|1258
1637759400000|2021-11-24 13:10:00|7816.5|7813.7|7833.3|7830.5|7837.7|7834.9|7814.7|7811.9|1014
1637759700000|2021-11-24 13:15:00|7832.9|7830.1|7831.7|7828.9|7835.7|7832.9|7826.8|7824|818
1637760000000|2021-11-24 13:20:00|7832.5|7829.7|7833.4|7830.6|7839.6|7836.8|7826.7|7823.9|1184
1637760300000|2021-11-24 13:25:00|7835.4|7832.6|7832.7|7829.9|7835.4|7832.6|7823.9|7821.1|858
1637760600000|2021-11-24 13:30:00|7832.3|7829.5|7831.9|7829.1|7833.3|7830.5|7826.8|7824|724
1637760900000|2021-11-24 13:35:00|7832.9|7830.1|7815|7812.2|7834.9|7832.1|7812.9|7810.1|1582
1637761200000|2021-11-24 13:40:00|7815.4|7812.6|7814.1|7811.3|7821|7818.2|7812|7809.2|1068
1637761500000|2021-11-24 13:45:00|7814.5|7811.7|7817.5|7814.7|7824.3|7821.5|7812.9|7810.1|1106
1637761800000|2021-11-24 13:50:00|7817.9|7815.1|7826.9|7824.1|7830.1|7827.3|7806.9|7804.1|1551
1637762100000|2021-11-24 13:55:00|7826.1|7823.3|7820|7817.2|7831.7|7828.9|7820|7817.2|1610
1637762400000|2021-11-24 14:00:00|7819.9|7817.1|7824.8|7822|7828.8|7826|7802.9|7800.1|3516
1637762700000|2021-11-24 14:05:00|7825.5|7822.7|7812.8|7810|7829.2|7826.4|7807|7804.2|2242
1637763000000|2021-11-24 14:10:00|7813.8|7811|7802.8|7800|7819.3|7816.5|7796.2|7793.4|2226
1637763300000|2021-11-24 14:15:00|7802.1|7799.3|7813.8|7811|7814.8|7812|7793.8|7791|2298
1637763600000|2021-11-24 14:20:00|7813.7|7810.9|7799.8|7797|7819.6|7816.8|7798.8|7796|1593
1637763900000|2021-11-24 14:25:00|7798.8|7796|7801.8|7799|7803.8|7801|7786.9|7784.1|2341
1637764200000|2021-11-24 14:30:00|7802.6|7799.8|7827.6|7824.8|7831.3|7828.5|7800.9|7798.1|3216
1637764500000|2021-11-24 14:35:00|7826.7|7823.9|7817.7|7814.9|7838.5|7835.7|7810.6|7807.8|4432
1637764800000|2021-11-24 14:40:00|7818.1|7815.3|7835.3|7832.5|7836.2|7833.4|7811.6|7808.8|2172
1637765100000|2021-11-24 14:45:00|7834.8|7832|7829.3|7826.5|7860.3|7857.5|7810.7|7807.9|8817
1637765400000|2021-11-24 14:50:00|7831.5|7827.5|7847.5|7844.7|7849.9|7847.1|7813.3|7810.5|9768
1637765700000|2021-11-24 14:55:00|7847.9|7845.1|7848.7|7845.9|7856.6|7853.8|7834.1|7831.3|3330
1637766000000|2021-11-24 15:00:00|7849.1|7846.3|7833.5|7830.7|7849.1|7846.3|7829.4|7826.6|2746
1637766300000|2021-11-24 15:05:00|7833.6|7830.8|7843.3|7840.5|7845.2|7842.4|7824.6|7821.8|2077
1637766600000|2021-11-24 15:10:00|7842.9|7840.1|7845.4|7842.6|7847.4|7844.6|7831.8|7829|1339
1637766900000|2021-11-24 15:15:00|7844.6|7841.8|7846.3|7843.5|7853.4|7850.6|7844.2|7841.4|1231
1637767200000|2021-11-24 15:20:00|7847.2|7844.4|7832.1|7829.3|7850.4|7847.6|7828.5|7825.7|2101
1637767500000|2021-11-24 15:25:00|7832|7829.2|7833.8|7831|7839.9|7837.1|7825.6|7822.8|1704
1637767800000|2021-11-24 15:30:00|7834|7830|7855.4|7852.6|7862.3|7859.5|7826.5|7820.5|4600
1637768100000|2021-11-24 15:35:00|7856.1|7853.3|7836.4|7833.6|7857.4|7854.6|7823.3|7820.5|3820
1637768400000|2021-11-24 15:40:00|7836.3|7833.5|7840.2|7837.4|7846.4|7843.6|7824.1|7821.3|3465
1637768700000|2021-11-24 15:45:00|7841|7838.2|7837.1|7834.3|7854.1|7851.3|7819.1|7816.3|5235
1637769000000|2021-11-24 15:50:00|7837|7834.2|7843.9|7841.1|7847.9|7845.1|7835|7832.2|1919
1637769300000|2021-11-24 15:55:00|7844.4|7841.6|7844.5|7841.7|7856.3|7853.5|7838.9|7836.1|1699
1637769600000|2021-11-24 16:00:00|7844.1|7841.3|7870.9|7868.1|7871|7868.2|7839.1|7836.3|3202
1637769900000|2021-11-24 16:05:00|7871|7868.2|7872.9|7870.1|7877.9|7875.1|7869.4|7866.6|2621
1637770200000|2021-11-24 16:10:00|7873|7870.2|7863.2|7860.4|7881|7878.2|7863.1|7860.3|2272
1637770500000|2021-11-24 16:15:00|7864|7861.2|7872.2|7869.4|7872.3|7869.5|7860.1|7857.3|1629
1637770800000|2021-11-24 16:20:00|7874|7871.2|7870.3|7867.5|7877.7|7874.9|7867.5|7864.7|1288
1637771100000|2021-11-24 16:25:00|7871.2|7868.4|7872.4|7869.6|7882.5|7879.7|7860|7857.2|3221
1637771400000|2021-11-24 16:30:00|7871.6|7868.8|7848.5|7845.7|7871.6|7868.8|7840.4|7837.6|2678
1637771700000|2021-11-24 16:35:00|7847.6|7844.8|7830.7|7827.9|7849.9|7847.1|7825.6|7822.8|3056
1637772000000|2021-11-24 16:40:00|7830.6|7827.8|7828.5|7825.7|7831.3|7828.5|7809.7|7806.9|4027
1637772300000|2021-11-24 16:45:00|7828.1|7825.3|7826.8|7824|7831.5|7828.7|7818.3|7815.5|2073
1637772600000|2021-11-24 16:50:00|7826.4|7823.6|7829.1|7826.3|7838.3|7835.5|7826.4|7823.6|1907
1637772900000|2021-11-24 16:55:00|7828.3|7825.5|7829.1|7826.3|7833|7830.2|7821.1|7818.3|1403
1637773200000|2021-11-24 17:00:00|7829.9|7827.1|7813|7810.2|7830.1|7827.3|7811.1|7808.3|1528
1637773500000|2021-11-24 17:05:00|7813.8|7811|7811.1|7808.3|7814|7811.2|7800.4|7797.6|1845
1637773800000|2021-11-24 17:10:00|7810.6|7807.8|7823.1|7820.3|7824.5|7821.7|7809|7806.2|1069
1637774100000|2021-11-24 17:15:00|7823|7820.2|7810.1|7807.3|7823.1|7820.3|7807.1|7804.3|1376
1637774400000|2021-11-24 17:20:00|7811|7808.2|7818.6|7815.8|7821|7818.2|7808.2|7805.4|850
1637774700000|2021-11-24 17:25:00|7818.7|7815.9|7810.1|7807.3|7821.1|7818.3|7808.1|7805.3|774
1637775000000|2021-11-24 17:30:00|7810.2|7807.4|7821.7|7818.9|7823.7|7820.9|7810.2|7807.4|1612
1637775300000|2021-11-24 17:35:00|7821.9|7819.1|7826|7823.2|7827.9|7825.1|7821.6|7818.8|956
1637775600000|2021-11-24 17:40:00|7825.9|7823.1|7825.8|7823|7826.9|7824.1|7818.8|7816|746
1637775900000|2021-11-24 17:45:00|7826|7823.2|7817.1|7814.3|7827.7|7824.9|7815|7812.2|766
1637776200000|2021-11-24 17:50:00|7817.2|7814.4|7816.1|7813.3|7822.4|7819.6|7814.1|7811.3|638
1637776500000|2021-11-24 17:55:00|7816.2|7813.4|7818.1|7815.3|7821.1|7818.3|7812.6|7809.8|914
1637776800000|2021-11-24 18:00:00|7817.9|7815.1|7820|7817.2|7828.1|7825.3|7814.9|7812.1|1242
1637777100000|2021-11-24 18:05:00|7819.9|7817.1|7813.5|7810.7|7822|7819.2|7812|7809.2|709
1637777400000|2021-11-24 18:10:00|7813.9|7811.1|7808|7805.2|7814.5|7811.7|7801.3|7798.5|1200
1637777700000|2021-11-24 18:15:00|7808.4|7805.6|7830|7827.2|7839.3|7836.5|7808|7805.2|2469
1637778000000|2021-11-24 18:20:00|7830.1|7827.3|7827|7824.2|7836.4|7833.6|7825|7822.2|940
1637778300000|2021-11-24 18:25:00|7827.8|7825|7828.1|7825.3|7829|7826.2|7823|7820.2|500
1637778600000|2021-11-24 18:30:00|7828.5|7825.7|7833.9|7831.1|7836.9|7834.1|7827.9|7825.1|790
1637778900000|2021-11-24 18:35:00|7834.8|7832|7827|7824.2|7835.3|7832.5|7826.9|7824.1|634
1637779200000|2021-11-24 18:40:00|7826.9|7824.1|7818.2|7815.4|7830|7827.2|7816.1|7813.3|698
1637779500000|2021-11-24 18:45:00|7818.1|7815.3|7807.7|7804.9|7819|7816.2|7805.2|7802.4|916
1637779800000|2021-11-24 18:50:00|7808.1|7805.3|7816|7813.2|7819|7816.2|7807.2|7804.4|687
1637780100000|2021-11-24 18:55:00|7815.9|7813.1|7815.5|7812.7|7819|7816.2|7812.1|7809.3|1020
1637780400000|2021-11-24 19:00:00|7815.6|7812.8|7823.2|7820.4|7824.2|7821.4|7814.3|7811.5|1209
1637780700000|2021-11-24 19:05:00|7824|7821.2|7814|7811.2|7829.6|7826.8|7812.1|7809.3|1356
1637781000000|2021-11-24 19:10:00|7814.3|7811.5|7815.4|7812.6|7823|7820.2|7812.1|7809.3|1406
1637781300000|2021-11-24 19:15:00|7815.6|7812.8|7821.9|7819.1|7827.7|7824.9|7815.1|7812.3|1235
1637781600000|2021-11-24 19:20:00|7821.8|7819|7831.7|7828.9|7835.5|7832.7|7820.4|7817.6|1845
1637781900000|2021-11-24 19:25:00|7830.8|7828|7825.3|7822.5|7835.8|7833|7817.5|7814.7|6375
1637782200000|2021-11-24 19:30:00|7825.2|7822.4|7811.3|7808.5|7826|7823.2|7809.9|7807.1|2430
1637782500000|2021-11-24 19:35:00|7811.7|7808.9|7812.8|7810|7818.7|7815.9|7808.2|7805.4|783
1637782800000|2021-11-24 19:40:00|7813.1|7810.3|7810.1|7807.3|7815.8|7813|7808.1|7805.3|962
1637783100000|2021-11-24 19:45:00|7809.8|7807|7814.5|7811.7|7817|7814.2|7809.3|7806.5|784
1637783400000|2021-11-24 19:50:00|7814.9|7812.1|7815.9|7813.1|7817.9|7815.1|7811|7808.2|322
1637783700000|2021-11-24 19:55:00|7816|7813.2|7819.1|7816.3|7819.5|7816.7|7815|7812.2|178
1637784000000|2021-11-24 20:00:00|7819|7816.2|7824|7821.2|7824|7821.2|7818.5|7815.7|272
1637784300000|2021-11-24 20:05:00|7824.9|7822.1|7820.5|7817.7|7825.1|7822.3|7820|7817.2|250
1637784600000|2021-11-24 20:10:00|7820.1|7817.3|7821.9|7819.1|7822.4|7819.6|7816.9|7814.1|507
1637784900000|2021-11-24 20:15:00|7821.7|7818.9|7817.9|7815.1|7822.9|7820.1|7816.9|7814.1|122
1637785200000|2021-11-24 20:20:00|7818|7815.2|7817.8|7815|7820.9|7818.1|7816.8|7814|122
1637785500000|2021-11-24 20:25:00|7817.5|7814.7|7815.8|7813|7819.3|7816.5|7814.8|7812|142
1637785800000|2021-11-24 20:30:00|7816.7|7813.9|7813|7810.2|7816.7|7813.9|7811.2|7808.4|347
1637786100000|2021-11-24 20:35:00|7813.1|7810.3|7813.9|7811.1|7814.1|7811.3|7810.1|7807.3|191
1637786400000|2021-11-24 20:40:00|7814.1|7811.3|7811.8|7809|7815.8|7813|7810.9|7808.1|248
1637786700000|2021-11-24 20:45:00|7811.4|7808.6|7812.4|7809.6|7813.8|7811|7809.8|7807|120
1637787000000|2021-11-24 20:50:00|7812.8|7810|7814.8|7812|7816.7|7813.9|7811.9|7809.1|210
1637787300000|2021-11-24 20:55:00|7814|7811.2|7811.8|7809|7814.9|7812.1|7809.8|7807|451
1637787600000|2021-11-24 21:00:00|7811.7|7808.9|7812.8|7810|7813.3|7810.5|7809.8|7807|158
1637787900000|2021-11-24 21:05:00|7812.7|7809.9|7814.2|7811.4|7814.7|7811.9|7811.7|7808.9|302
1637788200000|2021-11-24 21:10:00|7814|7811.2|7815.8|7813|7817.9|7815.1|7813.5|7810.7|110
1637788500000|2021-11-24 21:15:00|7815.9|7813.1|7813.2|7810.4|7819|7816.2|7813|7810.2|371
1637788800000|2021-11-24 21:20:00|7812.8|7810|7814.6|7811.8|7815.5|7812.7|7812.8|7810|61
1637789100000|2021-11-24 21:25:00|7814.8|7812|7815.5|7812.7|7815.6|7812.8|7814.5|7811.7|52
1637789400000|2021-11-24 21:30:00|7815.6|7812.8|7817.1|7814.3|7817.6|7814.8|7814.8|7812|78
1637789700000|2021-11-24 21:35:00|7816.7|7813.9|7817.4|7814.6|7817.6|7814.8|7816.4|7813.6|60
1637790000000|2021-11-24 21:40:00|7817.5|7814.7|7821.8|7819|7822.4|7819.6|7817.5|7814.7|280
1637790300000|2021-11-24 21:45:00|7821.9|7819.1|7821.8|7819|7822.4|7819.6|7818.6|7815.8|153
1637790600000|2021-11-24 21:50:00|7822.8|7820|7820.2|7817.4|7822.8|7820|7819.4|7816.6|122
1637790900000|2021-11-24 21:55:00|7820.1|7817.3|7819.6|7816.8|7822.4|7819.6|7818.6|7815.8|140
1637794800000|2021-11-24 23:00:00|7824.8|7814.8|7823.2|7820.4|7824.8|7821.9|7817.5|7814.5|120
1637795100000|2021-11-24 23:05:00|7823.7|7820.9|7825.7|7822.9|7827.2|7824.4|7821.7|7818.9|115
1637795400000|2021-11-24 23:10:00|7826|7823.2|7826.7|7823.9|7828.7|7825.9|7825.7|7822.9|91
1637795700000|2021-11-24 23:15:00|7826.8|7824|7827|7824.2|7828.7|7825.9|7826.7|7823.9|48
1637796000000|2021-11-24 23:20:00|7826.7|7823.9|7829.5|7826.7|7830.8|7828|7826.7|7823.9|58
1637796300000|2021-11-24 23:25:00|7829.7|7826.9|7826.1|7823.3|7833.8|7831|7824.8|7822|193
1637796600000|2021-11-24 23:30:00|7825.7|7822.9|7824.9|7822.1|7826.1|7823.3|7824.8|7822|30
1637796900000|2021-11-24 23:35:00|7825.4|7822.6|7822.8|7820|7825.8|7823|7822.8|7820|43
1637797200000|2021-11-24 23:40:00|7822.7|7819.9|7821.6|7818.8|7824.7|7821.9|7821.2|7818.4|53
1637797500000|2021-11-24 23:45:00|7821.4|7818.6|7827.4|7824.6|7829.9|7827.1|7820.4|7817.6|206
1637797800000|2021-11-24 23:50:00|7827.3|7824.5|7826.2|7823.4|7830.8|7828|7824.6|7821.8|116
1637798100000|2021-11-24 23:55:00|7826.5|7823.7|7822.7|7819.9|7829|7826.2|7821.8|7819|58
1637798400000|2021-11-25 00:00:00|7822.5|7819.7|7821.8|7819|7827.4|7824.6|7821.8|7819|75
1637798700000|2021-11-25 00:05:00|7821.7|7818.9|7820.6|7817.8|7822|7819.2|7818.5|7815.7|73
1637799000000|2021-11-25 00:10:00|7820.3|7817.5|7820.6|7817.8|7821.6|7818.8|7818.6|7815.8|46
1637799300000|2021-11-25 00:15:00|7821|7818.2|7825|7822.2|7825.1|7822.3|7820.6|7817.8|34
1637799600000|2021-11-25 00:20:00|7825.1|7822.3|7826.6|7823.8|7826.6|7823.8|7823.5|7820.7|35
1637799900000|2021-11-25 00:25:00|7826.2|7823.4|7826.5|7823.7|7826.6|7823.8|7824.6|7821.8|26
1637800200000|2021-11-25 00:30:00|7826|7823.2|7828.2|7825.4|7828.9|7826.1|7825.6|7822.8|47
1637800500000|2021-11-25 00:35:00|7828.6|7825.8|7827.2|7824.4|7829.6|7826.8|7826.6|7823.8|29
1637800800000|2021-11-25 00:40:00|7826.8|7824|7828.6|7825.8|7828.6|7825.8|7824.8|7822|62
1637801100000|2021-11-25 00:45:00|7829|7826.2|7831.6|7828.8|7832.5|7829.7|7828.5|7825.7|84
1637801400000|2021-11-25 00:50:00|7831.5|7828.7|7824.6|7821.8|7831.5|7828.7|7824.6|7821.8|83
1637801700000|2021-11-25 00:55:00|7825|7822.2|7825.1|7822.3|7827.5|7824.7|7824.6|7821.8|48
1637802000000|2021-11-25 01:00:00|7825.6|7822.8|7838.3|7835.5|7838.3|7835.5|7820.5|7817.7|583
1637802300000|2021-11-25 01:05:00|7837.6|7834.8|7838.8|7836|7841.2|7838.4|7829.6|7826.8|374
1637802600000|2021-11-25 01:10:00|7838.4|7835.6|7844.7|7841.9|7847.9|7845.1|7836.8|7834|331
1637802900000|2021-11-25 01:15:00|7845.1|7842.3|7842.7|7839.9|7851.7|7848.9|7840.1|7837.3|400
1637803200000|2021-11-25 01:20:00|7842.1|7839.3|7838.5|7835.7|7847.5|7844.7|7837.7|7834.9|149
1637803500000|2021-11-25 01:25:00|7839.4|7836.6|7838|7835.2|7842.7|7839.9|7836.4|7833.6|203
1637803800000|2021-11-25 01:30:00|7838.4|7835.6|7836.7|7833.9|7841.4|7838.6|7835.7|7832.9|222
1637804100000|2021-11-25 01:35:00|7835.7|7832.9|7832|7829.2|7839.6|7836.8|7830.6|7827.8|319
1637804400000|2021-11-25 01:40:00|7831.6|7828.8|7831.6|7828.8|7835.6|7832.8|7828.6|7825.8|210
1637804700000|2021-11-25 01:45:00|7831.3|7828.5|7835.6|7832.8|7836.6|7833.8|7829.6|7826.8|142
1637805000000|2021-11-25 01:50:00|7835.5|7832.7|7826.1|7823.3|7835.5|7832.7|7825.6|7822.8|190
1637805300000|2021-11-25 01:55:00|7825.6|7822.8|7815.6|7812.8|7826|7823.2|7814.6|7811.8|384
1637805600000|2021-11-25 02:00:00|7815.1|7812.3|7819.6|7816.8|7821.6|7818.8|7813.1|7810.3|311
1637805900000|2021-11-25 02:05:00|7819.1|7816.3|7821.2|7818.4|7821.6|7818.8|7815.6|7812.8|185
1637806200000|2021-11-25 02:10:00|7821.1|7818.3|7821.6|7818.8|7825.6|7822.8|7818.8|7816|221
1637806500000|2021-11-25 02:15:00|7822|7819.2|7820.6|7817.8|7822.6|7819.8|7819.1|7816.3|68
1637806800000|2021-11-25 02:20:00|7820.2|7817.4|7820.6|7817.8|7821.5|7818.7|7819.6|7816.8|77
1637807100000|2021-11-25 02:25:00|7821.5|7818.7|7826|7823.2|7827.3|7824.5|7821.5|7818.7|176
1637807400000|2021-11-25 02:30:00|7825.5|7822.7|7818.7|7815.9|7825.5|7822.7|7814.3|7811.5|273
1637807700000|2021-11-25 02:35:00|7818.3|7815.5|7823.6|7820.8|7825.2|7822.4|7818.3|7815.5|163
1637808000000|2021-11-25 02:40:00|7823.9|7821.1|7829.7|7826.9|7829.7|7826.9|7823.6|7820.8|199
1637808300000|2021-11-25 02:45:00|7828.6|7825.8|7828.5|7825.7|7830.7|7827.9|7825.6|7822.8|86
1637808600000|2021-11-25 02:50:00|7828.2|7825.4|7829.5|7826.7|7829.5|7826.7|7824.5|7821.7|100
1637808900000|2021-11-25 02:55:00|7829.7|7826.9|7831.5|7828.7|7831.5|7828.7|7826.7|7823.9|111
1637809200000|2021-11-25 03:00:00|7832.4|7829.6|7833.5|7830.7|7834.7|7831.9|7830.6|7827.8|172
1637809500000|2021-11-25 03:05:00|7832.5|7829.7|7834.5|7831.7|7835.3|7832.5|7831.6|7828.8|123
1637809800000|2021-11-25 03:10:00|7834.1|7831.3|7834|7831.2|7841.1|7838.3|7832.5|7829.7|317
1637810100000|2021-11-25 03:15:00|7834.5|7831.7|7832.1|7829.3|7835.5|7832.7|7827.6|7824.8|263
1637810400000|2021-11-25 03:20:00|7831.5|7828.7|7824|7821.2|7832.5|7829.7|7823.5|7820.7|181
1637810700000|2021-11-25 03:25:00|7824.4|7821.6|7821.1|7818.3|7826|7823.2|7820.5|7817.7|222
1637811000000|2021-11-25 03:30:00|7821.5|7818.7|7820.9|7818.1|7823.5|7820.7|7818.5|7815.7|184
1637811300000|2021-11-25 03:35:00|7821|7818.2|7820.1|7817.3|7821.5|7818.7|7818.5|7815.7|111
1637811600000|2021-11-25 03:40:00|7819.7|7816.9|7816.5|7813.7|7820.5|7817.7|7815.5|7812.7|167
1637811900000|2021-11-25 03:45:00|7816.6|7813.8|7816.3|7813.5|7817.5|7814.7|7810.7|7807.9|247
1637812200000|2021-11-25 03:50:00|7816.2|7813.4|7818.7|7815.9|7820.5|7817.7|7815.8|7813|130
1637812500000|2021-11-25 03:55:00|7819.5|7816.7|7820.2|7817.4|7820.6|7817.8|7816.1|7813.3|82
1637812800000|2021-11-25 04:00:00|7819.7|7816.9|7822.7|7819.9|7825.4|7822.6|7818.8|7816|215
1637813100000|2021-11-25 04:05:00|7823.4|7820.6|7823.6|7820.8|7825.4|7822.6|7821.7|7818.9|93
1637813400000|2021-11-25 04:10:00|7823.2|7820.4|7824.6|7821.8|7826.7|7823.9|7820.8|7818|171
1637813700000|2021-11-25 04:15:00|7824.7|7821.9|7822.7|7819.9|7825.5|7822.7|7822.5|7819.7|64
1637814000000|2021-11-25 04:20:00|7823.4|7820.6|7823.5|7820.7|7823.7|7820.9|7821.7|7818.9|40
1637814300000|2021-11-25 04:25:00|7823.7|7820.9|7822.7|7819.9|7825|7822.2|7822.7|7819.9|31
1637814600000|2021-11-25 04:30:00|7821.7|7818.9|7821.6|7818.8|7823.7|7820.9|7820.9|7818.1|32
1637814900000|2021-11-25 04:35:00|7821.3|7818.5|7820|7817.2|7823.3|7820.5|7820|7817.2|95
1637815200000|2021-11-25 04:40:00|7819.9|7817.1|7818.4|7815.6|7821.5|7818.7|7818|7815.2|245
1637815500000|2021-11-25 04:45:00|7818|7815.2|7818.6|7815.8|7820.5|7817.7|7817.6|7814.8|50
1637815800000|2021-11-25 04:50:00|7819|7816.2|7818.6|7815.8|7819.4|7816.6|7816.5|7813.7|43
1637816100000|2021-11-25 04:55:00|7817.9|7815.1|7817.6|7814.8|7818.4|7815.6|7816.6|7813.8|58
1637816400000|2021-11-25 05:00:00|7817.4|7814.6|7817.6|7814.8|7818.4|7815.6|7815.6|7812.8|311
1637816700000|2021-11-25 05:05:00|7817.1|7814.3|7816.7|7813.9|7817.7|7814.9|7815.5|7812.7|120
1637817000000|2021-11-25 05:10:00|7817.1|7814.3|7823.2|7820.4|7824.2|7821.4|7816.7|7813.9|107
1637817300000|2021-11-25 05:15:00|7823.6|7820.8|7821.8|7819|7823.6|7820.8|7821.2|7818.4|28
1637817600000|2021-11-25 05:20:00|7821.6|7818.8|7824.2|7821.4|7825.8|7823|7820.6|7817.8|105
1637817900000|2021-11-25 05:25:00|7824.6|7821.8|7825.2|7822.4|7826.7|7823.9|7823.6|7820.8|123
1637818200000|2021-11-25 05:30:00|7825.1|7822.3|7823.6|7820.8|7825.8|7823|7819.6|7816.8|269
1637818500000|2021-11-25 05:35:00|7823.2|7820.4|7823.6|7820.8|7826.2|7823.4|7822.8|7820|95
1637818800000|2021-11-25 05:40:00|7824.3|7821.5|7826.7|7823.9|7829.6|7826.8|7823.6|7820.8|242
1637819100000|2021-11-25 05:45:00|7826.6|7823.8|7825.7|7822.9|7827.6|7824.8|7823.7|7820.9|110
1637819400000|2021-11-25 05:50:00|7825.2|7822.4|7828.2|7825.4|7832.8|7830|7825.2|7822.4|285
1637819700000|2021-11-25 05:55:00|7828.5|7825.7|7831.5|7828.7|7834.5|7831.7|7828.2|7825.4|269
1637820000000|2021-11-25 06:00:00|7830.8|7828|7833.5|7830.7|7835.2|7832.4|7828.8|7826|253
1637820300000|2021-11-25 06:05:00|7834.1|7831.3|7833.5|7830.7|7836.6|7833.8|7832.8|7830|202
1637820600000|2021-11-25 06:10:00|7834.3|7831.5|7828.5|7825.7|7834.5|7831.7|7823.6|7820.8|349
1637820900000|2021-11-25 06:15:00|7828.9|7826.1|7827.5|7824.7|7830.4|7827.6|7826.6|7823.8|184
1637821200000|2021-11-25 06:20:00|7828.5|7825.7|7827.5|7824.7|7830.6|7827.8|7825.5|7822.7|226
1637821500000|2021-11-25 06:25:00|7827.1|7824.3|7825.6|7822.8|7827.2|7824.4|7822.6|7819.8|231
1637821800000|2021-11-25 06:30:00|7825.5|7822.7|7824.6|7821.8|7826.5|7823.7|7822.5|7819.7|117
1637822100000|2021-11-25 06:35:00|7824.7|7821.9|7829.7|7826.9|7829.7|7826.9|7823.7|7820.9|146
1637822400000|2021-11-25 06:40:00|7829|7826.2|7827.7|7824.9|7831.7|7828.9|7827.7|7824.9|219
1637822700000|2021-11-25 06:45:00|7828.7|7825.9|7818|7815.2|7831.6|7828.8|7817.5|7814.7|623
1637823000000|2021-11-25 06:50:00|7817.6|7814.8|7809.1|7806.3|7819.5|7816.7|7808.5|7805.7|544
1637823300000|2021-11-25 06:55:00|7808.7|7805.9|7798.7|7795.9|7810.5|7807.7|7795.7|7792.9|1177
1637823600000|2021-11-25 07:00:00|7799.1|7796.3|7802.1|7799.3|7805.1|7802.3|7796.8|7794|348
1637823900000|2021-11-25 07:05:00|7801.6|7798.8|7806.4|7803.6|7808.9|7806.1|7801.6|7798.8|290
1637824200000|2021-11-25 07:10:00|7807.7|7804.9|7807.4|7804.6|7809.4|7806.6|7806.3|7803.5|220
1637824500000|2021-11-25 07:15:00|7809.3|7806.5|7807.9|7805.1|7814.4|7811.6|7806.4|7803.6|388
1637824800000|2021-11-25 07:20:00|7807.5|7804.7|7809.3|7806.5|7813.3|7810.5|7807.5|7804.7|150
1637825100000|2021-11-25 07:25:00|7808.9|7806.1|7810.4|7807.6|7812.2|7809.4|7806.4|7803.6|142
1637825400000|2021-11-25 07:30:00|7810|7807.2|7810.7|7807.9|7812.7|7809.9|7804.4|7801.6|276
1637825700000|2021-11-25 07:35:00|7810.5|7807.7|7814.6|7811.8|7816.4|7813.6|7809.4|7806.6|196
1637826000000|2021-11-25 07:40:00|7815.1|7812.3|7815.6|7812.8|7816.6|7813.8|7813.6|7810.8|144
1637826300000|2021-11-25 07:45:00|7816.1|7813.3|7813.6|7810.8|7816.8|7814|7812.6|7809.8|134
1637826600000|2021-11-25 07:50:00|7813.3|7810.5|7812.1|7809.3|7815.2|7812.3|7811.5|7808.7|156
1637826900000|2021-11-25 07:55:00|7812|7809.2|7810.5|7807.7|7812.6|7809.8|7808.4|7805.6|155
1637827200000|2021-11-25 08:00:00|7810.6|7807.8|7801.5|7798.7|7810.6|7807.8|7799.6|7796.8|444
1637827500000|2021-11-25 08:05:00|7801.4|7798.6|7808.6|7805.8|7809.4|7806.6|7798.2|7795.4|511
1637827800000|2021-11-25 08:10:00|7808.4|7805.6|7809.3|7806.5|7816.5|7813.7|7806.6|7803.8|531
1637828100000|2021-11-25 08:15:00|7808.6|7805.8|7809.3|7806.5|7811.3|7808.5|7805.3|7802.5|232
1637828400000|2021-11-25 08:20:00|7809|7806.2|7809.1|7806.3|7810.3|7807.5|7803.3|7800.5|346
1637828700000|2021-11-25 08:25:00|7808.6|7805.8|7809.7|7806.9|7817.6|7814.8|7807|7804.2|843
1637829000000|2021-11-25 08:30:00|7809|7806.2|7818.9|7816.1|7823.4|7820.6|7802.9|7800.1|1379
1637829300000|2021-11-25 08:35:00|7818.3|7815.5|7818.3|7815.5|7822.4|7819.6|7816.9|7814.1|280
1637829600000|2021-11-25 08:40:00|7818.9|7816.1|7811.3|7808.5|7820.1|7817.3|7811.3|7808.5|270
1637829900000|2021-11-25 08:45:00|7812|7809.2|7811.3|7808.5|7814.3|7811.5|7808.3|7805.5|274
1637830200000|2021-11-25 08:50:00|7810.5|7807.7|7819.7|7816.9|7820.2|7817.4|7810.3|7807.5|291
1637830500000|2021-11-25 08:55:00|7819.3|7816.5|7817|7814.2|7822.2|7819.4|7812.3|7809.5|390
1637830800000|2021-11-25 09:00:00|7817.7|7814.9|7805|7802.2|7823.3|7820.5|7805|7802.2|653
1637831100000|2021-11-25 09:05:00|7804.6|7801.8|7795.6|7792.8|7811.4|7808.6|7794.1|7791.3|1120
1637831400000|2021-11-25 09:10:00|7796|7793.2|7795|7792.2|7800|7797.2|7782.3|7776.9|1344
1637831700000|2021-11-25 09:15:00|7794.6|7791.8|7796.1|7793.3|7797.1|7794.3|7788.6|7785.8|367
1637832000000|2021-11-25 09:20:00|7796.5|7793.7|7802.2|7799.4|7804|7801.2|7796.1|7793.3|722
1637832300000|2021-11-25 09:25:00|7802.4|7799.6|7795.6|7792.8|7805|7802.2|7793|7790.2|421
1637832600000|2021-11-25 09:30:00|7796|7793.2|7803.4|7800.6|7806.7|7803.9|7795|7792.2|378
1637832900000|2021-11-25 09:35:00|7803|7800.2|7797|7794.2|7807.8|7805|7796.1|7793.3|411
1637833200000|2021-11-25 09:40:00|7798.2|7795.4|7795|7792.2|7801.3|7798.5|7790.6|7787.8|391
1637833500000|2021-11-25 09:45:00|7794.5|7791.7|7796|7793.2|7797.3|7794.5|7794|7791.2|203
1637833800000|2021-11-25 09:50:00|7796.1|7793.3|7792|7789.2|7796.8|7794|7791|7788.2|305
1637834100000|2021-11-25 09:55:00|7791|7788.2|7788.9|7786.1|7794.8|7792|7784.3|7781.5|582
1637834400000|2021-11-25 10:00:00|7789.7|7786.9|7784.9|7782.1|7790.4|7787.6|7781.9|7779.1|391
1637834700000|2021-11-25 10:05:00|7784.2|7781.4|7771.2|7768.4|7788.4|7785.6|7767.4|7764.6|1183
1637835000000|2021-11-25 10:10:00|7770.8|7768|7772.9|7770.1|7776.9|7774.1|7763.2|7760.4|1089
1637835300000|2021-11-25 10:15:00|7773.6|7770.8|7768.7|7765.9|7775.2|7772.4|7764.2|7761.4|531
1637835600000|2021-11-25 10:20:00|7769.5|7766.7|7771.2|7768.4|7775.5|7772.7|7768|7765.2|545
1637835900000|2021-11-25 10:25:00|7772.2|7769.4|7768.4|7765.6|7773.4|7770.6|7766.2|7763.4|462
1637836200000|2021-11-25 10:30:00|7768.3|7765.5|7774.4|7771.6|7781|7778.2|7767.4|7764.6|848
1637836500000|2021-11-25 10:35:00|7774.3|7771.5|7774.8|7772|7779|7776.2|7772.4|7769.6|344
1637836800000|2021-11-25 10:40:00|7775.3|7772.5|7777.3|7774.5|7778.3|7775.5|7772.8|7770|249
1637837100000|2021-11-25 10:45:00|7777.4|7774.6|7777.4|7774.6|7779.4|7776.6|7775.3|7772.5|186
1637837400000|2021-11-25 10:50:00|7776.5|7773.7|7778.4|7775.6|7780.8|7778|7775.4|7772.6|302
1637837700000|2021-11-25 10:55:00|7777.6|7774.8|7786.7|7783.9|7791.4|7788.6|7777.4|7774.6|739
1637838000000|2021-11-25 11:00:00|7786.4|7783.6|7789.4|7786.6|7790.4|7787.6|7781.9|7779.1|345
1637838300000|2021-11-25 11:05:00|7789.7|7786.9|7800.4|7797.6|7808.2|7805.4|7789.4|7786.6|1018
1637838600000|2021-11-25 11:10:00|7800.7|7797.9|7819.9|7817.1|7820.4|7817.6|7793.5|7790.7|1375
1637838900000|2021-11-25 11:15:00|7819.5|7816.7|7815.6|7812.8|7821|7818.2|7808.5|7805.7|1024
1637839200000|2021-11-25 11:20:00|7815.7|7812.9|7815.2|7812.4|7816.6|7813.8|7806.7|7803.9|624
1637839500000|2021-11-25 11:25:00|7815.1|7812.3|7813.6|7810.8|7815.6|7812.8|7812.6|7809.8|342
1637839800000|2021-11-25 11:30:00|7813.2|7810.4|7809.2|7806.4|7814.6|7811.8|7806.2|7803.4|295
1637840100000|2021-11-25 11:35:00|7808.7|7805.9|7803.6|7800.8|7809.6|7806.8|7801.7|7798.9|692
1637840400000|2021-11-25 11:40:00|7803.2|7800.4|7805.6|7802.8|7814.6|7811.8|7800.7|7797.9|569
1637840700000|2021-11-25 11:45:00|7804.7|7801.9|7804.6|7801.8|7807.6|7804.8|7802.7|7799.9|235
1637841000000|2021-11-25 11:50:00|7804.2|7801.4|7804.6|7801.8|7810.6|7807.8|7804.2|7801.4|203
1637841300000|2021-11-25 11:55:00|7803.8|7801|7803.6|7800.8|7806.9|7804.1|7802.9|7800.1|137
1637841600000|2021-11-25 12:00:00|7802.6|7799.8|7809.3|7806.5|7810.3|7807.5|7799.3|7796.5|443
1637841900000|2021-11-25 12:05:00|7810|7807.2|7804.3|7801.5|7810.5|7807.7|7802.3|7799.5|308
1637842200000|2021-11-25 12:10:00|7804.4|7801.6|7805.4|7802.6|7806.4|7803.6|7801.5|7798.7|168
1637842500000|2021-11-25 12:15:00|7806.4|7803.6|7804.3|7801.5|7807.3|7804.5|7801.3|7798.5|145
1637842800000|2021-11-25 12:20:00|7809|7799|7804.3|7801.5|7809|7805.5|7803.3|7799|220
1637843100000|2021-11-25 12:25:00|7803.3|7800.5|7804.3|7801.5|7805.3|7802.5|7801.3|7798.5|209
1637843400000|2021-11-25 12:30:00|7804.6|7801.8|7814.2|7811.4|7815.7|7812.9|7803.8|7801|410
1637843700000|2021-11-25 12:35:00|7814.1|7811.3|7811.1|7808.3|7817.7|7814.9|7810.1|7807.3|358
1637844000000|2021-11-25 12:40:00|7811|7808.2|7813.2|7810.4|7815.2|7812.4|7810|7807.2|172
1637844300000|2021-11-25 12:45:00|7813.6|7810.8|7812.2|7809.4|7815.1|7812.3|7809.9|7807.1|331
1637844600000|2021-11-25 12:50:00|7813.2|7810.4|7820|7817.2|7821.8|7819|7811.2|7808.4|314
1637844900000|2021-11-25 12:55:00|7819.6|7816.8|7812.2|7809.4|7820|7817.2|7812.2|7809.4|226
1637845200000|2021-11-25 13:00:00|7811.5|7808.7|7810.9|7808.1|7820.8|7818|7809.1|7806.3|667
1637845500000|2021-11-25 13:05:00|7811.6|7808.8|7801.2|7798.4|7815.1|7812.3|7797.2|7794.4|798
1637845800000|2021-11-25 13:10:00|7800.7|7797.9|7794.3|7791.5|7804.4|7801.6|7789.7|7786.9|907
1637846100000|2021-11-25 13:15:00|7794.2|7791.4|7802.2|7799.4|7806.3|7803.5|7793.2|7790.4|547
1637846400000|2021-11-25 13:20:00|7803.1|7800.3|7794.2|7791.4|7805.1|7802.3|7793.3|7790.5|457
1637846700000|2021-11-25 13:25:00|7793.8|7791|7795.2|7792.4|7798.5|7795.7|7792|7789.2|406
1637847000000|2021-11-25 13:30:00|7794.8|7792|7798.9|7796.1|7802.9|7800.1|7793.3|7790.5|418
1637847300000|2021-11-25 13:35:00|7799.5|7796.7|7800.3|7797.5|7803.8|7801|7796.8|7794|358
1637847600000|2021-11-25 13:40:00|7799.9|7797.1|7801.9|7799.1|7804.8|7802|7798.8|7796|312
1637847900000|2021-11-25 13:45:00|7801.2|7798.4|7791.5|7788.7|7801.2|7798.4|7788.1|7785.3|831
1637848200000|2021-11-25 13:50:00|7791.9|7789.1|7792.9|7790.1|7794.7|7791.9|7788.1|7785.3|336
1637848500000|2021-11-25 13:55:00|7792.7|7789.9|7801.9|7799.1|7802.9|7800.1|7791.9|7789.1|420
1637848800000|2021-11-25 14:00:00|7802.7|7799.9|7808.7|7805.9|7812.9|7810.1|7797.9|7795.1|822
1637849100000|2021-11-25 14:05:00|7808.9|7806.1|7799.9|7797.1|7809.9|7807.1|7799.6|7796.8|719
1637849400000|2021-11-25 14:10:00|7800|7797.2|7800.2|7797.4|7802.1|7799.3|7792.4|7789.6|683
1637849700000|2021-11-25 14:15:00|7801.2|7798.4|7808.1|7805.3|7809.1|7806.3|7796.2|7793.4|519
1637850000000|2021-11-25 14:20:00|7807.7|7804.9|7798.2|7795.4|7807.7|7804.9|7798.2|7795.4|272
1637850300000|2021-11-25 14:25:00|7799|7796.2|7800.8|7798|7801|7798.2|7796.1|7793.3|445
1637850600000|2021-11-25 14:30:00|7800.5|7797.7|7807|7804.2|7807|7804.2|7798|7795.2|349
1637850900000|2021-11-25 14:35:00|7806.2|7803.4|7807.1|7804.3|7811|7808.2|7802.9|7800.1|670
1637851200000|2021-11-25 14:40:00|7808.1|7805.3|7806.6|7803.8|7810.9|7808.1|7805.9|7803.1|359
1637851500000|2021-11-25 14:45:00|7806.9|7804.1|7806.6|7803.8|7807.1|7804.3|7799.2|7796.4|482
1637851800000|2021-11-25 14:50:00|7806.2|7803.4|7794.1|7791.3|7807.1|7804.3|7790.1|7787.3|997
1637852100000|2021-11-25 14:55:00|7793.9|7791.1|7794.2|7791.4|7797.1|7794.3|7787.4|7784.6|760
1637852400000|2021-11-25 15:00:00|7794.3|7791.5|7782.8|7780|7795.8|7793|7781.6|7778.8|1055
1637852700000|2021-11-25 15:05:00|7783.6|7780.8|7776.6|7773.8|7786.4|7783.6|7774.8|7772|1691
1637853000000|2021-11-25 15:10:00|7776.8|7774|7776.8|7774|7779.9|7777.1|7774.6|7771.8|574
1637853300000|2021-11-25 15:15:00|7775.9|7773.1|7779.3|7776.5|7781.8|7779|7775.6|7772.8|445
1637853600000|2021-11-25 15:20:00|7778.9|7776.1|7772.9|7770.1|7779.6|7776.8|7765.9|7763.1|1158
1637853900000|2021-11-25 15:25:00|7772.5|7769.7|7784|7781.2|7786.9|7784.1|7771.9|7769.1|966
1637854200000|2021-11-25 15:30:00|7783.9|7781.1|7790|7787.2|7791|7788.2|7781|7778.2|636
1637854500000|2021-11-25 15:35:00|7789.9|7787.1|7782|7779.2|7791.1|7788.3|7780|7777.2|398
1637854800000|2021-11-25 15:40:00|7782.1|7779.3|7793.3|7790.5|7796|7793.2|7778|7775.2|684
1637855100000|2021-11-25 15:45:00|7794.1|7791.3|7784.6|7781.8|7795.4|7792.6|7783.2|7780.4|570
1637855400000|2021-11-25 15:50:00|7784.2|7781.4|7775|7772.2|7790.3|7787.5|7774.1|7771.3|1197
1637855700000|2021-11-25 15:55:00|7774.8|7772|7776.1|7773.3|7778.8|7776|7772|7769.2|504
1637856000000|2021-11-25 16:00:00|7775.1|7772.3|7778.5|7775.7|7781.8|7779|7772|7769.2|631
1637856300000|2021-11-25 16:05:00|7778.8|7776|7781.8|7779|7788.6|7785.8|7776.1|7773.3|597
1637856600000|2021-11-25 16:10:00|7781.1|7778.3|7778.9|7776.1|7782|7779.2|7776.8|7774|361
1637856900000|2021-11-25 16:15:00|7778.6|7775.8|7789.9|7787.1|7790.9|7788.1|7777.9|7775.1|511
1637857200000|2021-11-25 16:20:00|7790.1|7787.3|7799.8|7797|7801.8|7799|7790.1|7787.3|1092
1637857500000|2021-11-25 16:25:00|7800.2|7797.4|7798.3|7795.5|7802.5|7799.7|7788.5|7785.7|2032
1637857800000|2021-11-25 16:30:00|7797.5|7794.7|7797|7794.2|7802.5|7799.7|7794.8|7792|708
1637858100000|2021-11-25 16:35:00|7796.7|7793.9|7799.1|7796.3|7802.7|7799.9|7795.5|7792.7|377
1637858400000|2021-11-25 16:40:00|7799.4|7796.6|7798.6|7795.8|7800.1|7797.3|7794.6|7791.8|309
1637858700000|2021-11-25 16:45:00|7798.8|7796|7801.6|7798.8|7802.5|7799.7|7798.6|7795.8|241
1637859000000|2021-11-25 16:50:00|7801.5|7798.7|7797.6|7794.8|7803.6|7800.8|7796.8|7794|255
1637859300000|2021-11-25 16:55:00|7797.5|7794.7|7794.5|7791.7|7800.5|7797.7|7793.8|7791|319
1637859600000|2021-11-25 17:00:00|7795.5|7792.7|7800.7|7797.9|7801.6|7798.8|7795.5|7792.7|315
1637859900000|2021-11-25 17:05:00|7800.6|7797.8|7797.9|7795.1|7800.7|7797.9|7794.7|7791.9|255
1637860200000|2021-11-25 17:10:00|7798.2|7795.4|7806.7|7803.9|7808.7|7805.9|7797.7|7794.9|587
1637860500000|2021-11-25 17:15:00|7806.2|7803.4|7813.9|7811.1|7813.9|7811.1|7805.7|7802.9|390
1637860800000|2021-11-25 17:20:00|7813.7|7810.9|7806.9|7804.1|7818|7815.2|7806.7|7803.9|566
1637861100000|2021-11-25 17:25:00|7806.7|7803.9|7804.3|7801.5|7807|7804.2|7802.8|7800|199
1637861400000|2021-11-25 17:30:00|7804.7|7801.9|7805.8|7803|7807.2|7804.4|7803.7|7800.9|238
1637861700000|2021-11-25 17:35:00|7806.3|7803.5|7810.8|7808|7812.8|7810|7805.8|7803|289
1637862000000|2021-11-25 17:40:00|7810.7|7807.9|7813.8|7811|7813.8|7811|7809.7|7806.9|237
1637862300000|2021-11-25 17:45:00|7813.7|7810.9|7815.8|7813|7817.7|7814.9|7812.8|7810|260
1637862600000|2021-11-25 17:50:00|7816.7|7813.9|7810.5|7807.7|7817.8|7815|7808.5|7805.7|180
1637862900000|2021-11-25 17:55:00|7809.8|7807|7790|7787.2|7812.4|7809.6|7790|7786.3|539
1637881200000|2021-11-25 23:00:00|7795.8|7793|7797.2|7794.4|7802.5|7799.7|7792.3|7786.9|486
1637881500000|2021-11-25 23:05:00|7796.8|7794|7783.8|7781|7797.2|7794.4|7780.3|7777.5|504
1637881800000|2021-11-25 23:10:00|7784.2|7781.4|7786.3|7783.5|7787.3|7784.5|7778.8|7776|317
1637882100000|2021-11-25 23:15:00|7786.5|7783.7|7781.3|7778.5|7788.8|7786|7779.3|7776.5|193
1637882400000|2021-11-25 23:20:00|7781|7778.2|7778.2|7775.4|7781.8|7779|7777.1|7774.3|168
1637882700000|2021-11-25 23:25:00|7778.7|7775.9|7781.2|7778.4|7781.7|7778.9|7771.8|7769|376
1637883000000|2021-11-25 23:30:00|7781.3|7778.5|7763.1|7760.3|7781.3|7778.5|7758.1|7755.3|592
1637883300000|2021-11-25 23:35:00|7764.6|7761.8|7768.2|7765.4|7771.1|7768.3|7764.2|7761.4|163
1637883600000|2021-11-25 23:40:00|7768.1|7765.3|7763.1|7760.3|7773.1|7770.3|7763.1|7760.3|167
1637883900000|2021-11-25 23:45:00|7763.7|7760.9|7761.4|7758.6|7766.6|7763.8|7756.5|7753.7|339
1637884200000|2021-11-25 23:50:00|7760.6|7757.8|7748|7745.2|7767.9|7765.1|7745.2|7742.4|724
1637884500000|2021-11-25 23:55:00|7748.3|7745.5|7726|7723.2|7749|7746.2|7710.1|7706.2|1825
1637884800000|2021-11-26 00:00:00|7726.4|7723.6|7729.5|7726.7|7730|7727.2|7717.7|7714.9|428
1637885100000|2021-11-26 00:05:00|7729.2|7726.4|7731.5|7728.7|7738|7735.2|7723.5|7720.7|433
1637885400000|2021-11-26 00:10:00|7731.9|7729.1|7722.7|7719.9|7740.9|7738.1|7722.2|7719.4|542
1637885700000|2021-11-26 00:15:00|7722.3|7719.5|7725.8|7723|7730.4|7727.6|7715.2|7712.4|468
1637886000000|2021-11-26 00:20:00|7726.5|7723.7|7720|7717.2|7730.4|7727.6|7719|7716.2|244
1637886300000|2021-11-26 00:25:00|7719.6|7716.8|7719.3|7716.5|7722.3|7719.5|7717.1|7714.3|329
1637886600000|2021-11-26 00:30:00|7719.1|7716.3|7697.8|7695|7720.6|7717.8|7692.6|7689.8|1239
1637886900000|2021-11-26 00:35:00|7698.5|7695.7|7698.8|7696|7705.3|7702.5|7698.3|7695.5|261
1637887200000|2021-11-26 00:40:00|7698.3|7695.5|7705.7|7702.9|7708.7|7705.9|7696.8|7694|413
1637887500000|2021-11-26 00:45:00|7705|7702.2|7700.1|7697.3|7706|7703.2|7698|7695.2|325
1637887800000|2021-11-26 00:50:00|7700|7697.2|7688.7|7685.9|7700|7697.2|7687.7|7684.9|511
1637888100000|2021-11-26 00:55:00|7688.4|7685.6|7695.2|7692.4|7696.2|7693.4|7687.2|7684.4|355
1637888400000|2021-11-26 01:00:00|7696.6|7693.8|7714.3|7711.5|7720.7|7717.9|7696.6|7693.8|2710
1637888700000|2021-11-26 01:05:00|7713.9|7711.1|7704.4|7701.6|7713.9|7711.1|7698.8|7696|789
1637889000000|2021-11-26 01:10:00|7705.3|7702.5|7696.1|7693.3|7705.8|7703|7691.8|7689|612
1637889300000|2021-11-26 01:15:00|7695.8|7693|7696.5|7693.7|7698.5|7695.7|7683.8|7681|997
1637889600000|2021-11-26 01:20:00|7696.1|7693.3|7701.8|7699|7709.6|7706.8|7692.8|7690|761
1637889900000|2021-11-26 01:25:00|7701.4|7698.6|7691.1|7688.3|7702.9|7700.1|7689.9|7687.1|537
1637890200000|2021-11-26 01:30:00|7690.8|7688|7689.7|7686.9|7700.1|7697.3|7685.4|7682.6|645
1637890500000|2021-11-26 01:35:00|7689.4|7686.6|7690.5|7687.7|7694.3|7691.5|7686.5|7683.7|741
1637890800000|2021-11-26 01:40:00|7690.8|7688|7681.7|7678.9|7695.9|7693.1|7680.9|7678.1|651
1637891100000|2021-11-26 01:45:00|7682.6|7679.8|7676.7|7673.9|7688.9|7686.1|7676.4|7673.6|735
1637891400000|2021-11-26 01:50:00|7676.4|7673.6|7675.7|7672.9|7677.4|7674.6|7669.4|7666.6|1212
1637891700000|2021-11-26 01:55:00|7675.1|7672.3|7678.7|7675.9|7681.7|7678.9|7672.7|7669.9|816
1637892000000|2021-11-26 02:00:00|7677.9|7675.1|7676.1|7673.3|7680.7|7677.9|7672|7669.2|546
1637892300000|2021-11-26 02:05:00|7676.5|7673.7|7678.6|7675.8|7682.1|7679.3|7673.6|7670.8|539
1637892600000|2021-11-26 02:10:00|7678.3|7675.5|7682.6|7679.8|7686.1|7683.3|7677|7674.2|489
1637892900000|2021-11-26 02:15:00|7683|7680.2|7685.1|7682.3|7689.1|7686.3|7682|7679.2|445
1637893200000|2021-11-26 02:20:00|7685.6|7682.8|7673|7670.2|7688.1|7685.3|7670.5|7666.3|601
1637893500000|2021-11-26 02:25:00|7673.6|7670.8|7656.7|7653.9|7674|7671.2|7655.2|7652.4|1290
1637893800000|2021-11-26 02:30:00|7656.9|7654.1|7645.5|7642.7|7657.2|7654.4|7638.9|7636.1|1952
1637894100000|2021-11-26 02:35:00|7645|7642.2|7643.5|7640.7|7646.5|7643.7|7641.6|7638.8|429
1637894400000|2021-11-26 02:40:00|7643.9|7641.1|7643.5|7640.7|7644.5|7641.7|7629.1|7626.3|957
1637894700000|2021-11-26 02:45:00|7643|7640.2|7656.5|7653.7|7659.5|7656.7|7638|7635.2|1009
1637895000000|2021-11-26 02:50:00|7656.8|7654|7651.5|7648.7|7659.7|7656.9|7650.1|7647.3|346
1637895300000|2021-11-26 02:55:00|7652|7649.2|7647.5|7644.7|7656.5|7653.7|7646.5|7643.7|266
1637895600000|2021-11-26 03:00:00|7647.1|7644.3|7647.8|7645|7653.5|7650.7|7646.5|7643.7|479
1637895900000|2021-11-26 03:05:00|7647.5|7644.7|7640.1|7637.3|7649|7646.2|7637.5|7634.7|718
1637896200000|2021-11-26 03:10:00|7640.6|7637.8|7638.6|7635.8|7644.5|7641.7|7638.6|7635.8|270
1637896500000|2021-11-26 03:15:00|7639.1|7636.3|7640.8|7638|7644.5|7641.7|7638.5|7635.7|293
1637896800000|2021-11-26 03:20:00|7641.2|7638.4|7625.6|7622.8|7642.5|7639.7|7623.6|7620.8|723
1637897100000|2021-11-26 03:25:00|7626.1|7623.3|7625.3|7622.5|7629.1|7626.3|7621.4|7618.6|963
1637897400000|2021-11-26 03:30:00|7625.4|7622.6|7620.4|7617.6|7628.4|7625.6|7620.4|7617.6|447
1637897700000|2021-11-26 03:35:00|7620.1|7617.3|7617.2|7614.4|7620.7|7617.9|7609.6|7606.8|1502
1637898000000|2021-11-26 03:40:00|7617.7|7614.9|7620.9|7618.1|7624.8|7622|7617.2|7614.4|539
1637898300000|2021-11-26 03:45:00|7620.8|7618|7632.8|7630|7633.6|7630.8|7616.7|7613.9|717
1637898600000|2021-11-26 03:50:00|7633.3|7630.5|7618.8|7616|7635.4|7632.6|7617.8|7615|579
1637898900000|2021-11-26 03:55:00|7619.1|7616.3|7623.1|7620.3|7626|7623.2|7617.1|7614.3|348
1637899200000|2021-11-26 04:00:00|7622.8|7620|7621|7618.2|7628|7625.2|7621|7618.2|297
1637899500000|2021-11-26 04:05:00|7621.1|7618.3|7622.8|7620|7625.3|7622.4|7619.8|7617|321
1637899800000|2021-11-26 04:10:00|7622.5|7619.7|7625.8|7623|7627|7624.2|7621.8|7619|274
1637900100000|2021-11-26 04:15:00|7624.8|7622|7622.8|7620|7626.8|7624|7622.2|7619.4|148
1637900400000|2021-11-26 04:20:00|7622.7|7619.9|7620.8|7618|7622.7|7619.9|7619|7616.2|137
1637900700000|2021-11-26 04:25:00|7620.4|7617.6|7618.3|7615.5|7621.7|7618.9|7618.2|7615.4|347
1637901000000|2021-11-26 04:30:00|7618.7|7615.9|7599.4|7596.6|7622.2|7619|7586.4|7583.6|2231
1637901300000|2021-11-26 04:35:00|7600|7596|7605.6|7602.8|7606.3|7603.5|7588.5|7585.7|800
1637901600000|2021-11-26 04:40:00|7605.1|7602.3|7600.1|7597.3|7611.4|7608.6|7596.9|7594.1|586
1637901900000|2021-11-26 04:45:00|7600.8|7598|7602.1|7599.3|7607.3|7604.5|7600.1|7597.3|227
1637902200000|2021-11-26 04:50:00|7602.4|7599.6|7596.3|7593.5|7605.3|7602.5|7594.8|7592|233
1637902500000|2021-11-26 04:55:00|7595.8|7593|7593.4|7590.6|7599.9|7597.1|7590.6|7587.8|616
1637902800000|2021-11-26 05:00:00|7593.9|7591.1|7590.5|7587.7|7597.9|7595.1|7589.2|7586.4|666
1637903100000|2021-11-26 05:05:00|7590.2|7587.4|7594.2|7591.4|7595|7592.2|7589.2|7586.4|276
1637903400000|2021-11-26 05:10:00|7593.8|7591|7588.8|7586|7594.2|7591.4|7586.2|7583.4|322
1637903700000|2021-11-26 05:15:00|7589.2|7586.4|7590.8|7588|7591.2|7588.4|7586.5|7583.7|386
1637904000000|2021-11-26 05:20:00|7590.5|7587.7|7596.8|7594|7596.8|7594|7590.5|7587.7|282
1637904300000|2021-11-26 05:25:00|7597.1|7594.3|7593.6|7590.8|7597.4|7594.6|7592.6|7589.8|179
1637904600000|2021-11-26 05:30:00|7594.6|7591.8|7585.3|7582.5|7594.6|7591.8|7582.1|7579.3|1033
1637904900000|2021-11-26 05:35:00|7585.1|7582.3|7582.5|7579.7|7591.3|7588.5|7582|7579.2|551
1637905200000|2021-11-26 05:40:00|7582.4|7579.6|7587.2|7584.4|7591.6|7588.8|7580.9|7578.1|746
1637905500000|2021-11-26 05:45:00|7587.4|7584.6|7592|7589.2|7593.8|7591|7583.7|7580.9|465
1637905800000|2021-11-26 05:50:00|7592.3|7589.5|7593|7590.2|7594|7591.2|7588.5|7585.6|206
1637906100000|2021-11-26 05:55:00|7592.8|7590|7595.2|7592.4|7595.7|7592.9|7588.6|7585.8|347
1637906400000|2021-11-26 06:00:00|7594.8|7592|7585.1|7582.3|7595.5|7592.7|7583.1|7580.3|751
1637906700000|2021-11-26 06:05:00|7584.8|7582|7575.3|7572.5|7586|7583.2|7574.3|7571.5|1114
1637907000000|2021-11-26 06:10:00|7575|7572.2|7571.8|7569|7578.7|7575.9|7570.3|7567.5|612
1637907300000|2021-11-26 06:15:00|7572.3|7569.5|7578|7575.2|7579.7|7576.9|7569.8|7567|666
1637907600000|2021-11-26 06:20:00|7578.4|7575.6|7580.7|7577.9|7585.5|7582.7|7577.2|7574.4|668
1637907900000|2021-11-26 06:25:00|7580.3|7577.5|7571.1|7568.3|7581.2|7578.4|7570.6|7567.8|586
1637908200000|2021-11-26 06:30:00|7571.3|7568.5|7552.9|7550.1|7571.3|7568.5|7547.3|7544.5|1786
1637908500000|2021-11-26 06:35:00|7552.6|7549.8|7550.1|7547.3|7559.8|7557|7547.6|7544.8|858
1637908800000|2021-11-26 06:40:00|7549.8|7547|7551|7548.2|7556.5|7553.7|7548.8|7546|497
1637909100000|2021-11-26 06:45:00|7551.1|7548.3|7549.4|7546.6|7554.1|7551.3|7543.9|7541.1|692
1637909400000|2021-11-26 06:50:00|7549|7546.2|7562.3|7559.5|7562.3|7559.5|7546.9|7544.1|569
1637909700000|2021-11-26 06:55:00|7563.2|7559.2|7561.4|7558.6|7565.9|7563.1|7561.4|7558.6|481
1637910000000|2021-11-26 07:00:00|7561.8|7559|7565.4|7562.6|7565.9|7563.1|7552.5|7549.7|576
1637910300000|2021-11-26 07:05:00|7565.5|7561.5|7544.2|7541.4|7566.6|7563.7|7542.9|7538.7|1142
1637910600000|2021-11-26 07:10:00|7543.9|7541.1|7535.2|7532.4|7545.5|7542.7|7532.2|7529.4|1245
1637910900000|2021-11-26 07:15:00|7535.6|7532.8|7548.1|7545.3|7549.3|7546.5|7534.9|7532.1|706
1637911200000|2021-11-26 07:20:00|7548.6|7545.8|7527.9|7525.1|7550.4|7547.6|7527.4|7524.6|1140
1637911500000|2021-11-26 07:25:00|7528.1|7525.3|7491.3|7488.5|7529.6|7526.8|7490.9|7488.1|3255
1637911800000|2021-11-26 07:30:00|7491.4|7488.6|7511.4|7508.6|7512.1|7509.3|7443.2|7440.4|6797
1637912100000|2021-11-26 07:35:00|7510.6|7507.8|7500.8|7498|7517.4|7514.6|7492.7|7489.9|1945
1637912400000|2021-11-26 07:40:00|7500.4|7497.6|7517.4|7514.6|7528.7|7525.9|7499.9|7497.1|2575
1637912700000|2021-11-26 07:45:00|7518.1|7515.3|7506.6|7503.8|7518.4|7515.6|7497.1|7494.3|1514
1637913000000|2021-11-26 07:50:00|7506.1|7503.3|7466.4|7463.6|7507.1|7504.3|7457.9|7455.1|2504
1637913300000|2021-11-26 07:55:00|7466.8|7464|7461.5|7458.7|7472|7469.2|7454.4|7451.6|2478
1637913600000|2021-11-26 08:00:00|7460.7|7457.9|7414.2|7411.4|7462.1|7459.3|7407.7|7404.9|4022
1637913900000|2021-11-26 08:05:00|7414.3|7411.5|7388.6|7385.8|7414.3|7411.5|7385.1|7382.3|4332
1637914200000|2021-11-26 08:10:00|7389|7386.2|7419.9|7417.1|7422.9|7420.1|7386.7|7383.9|2528
1637914500000|2021-11-26 08:15:00|7419.4|7416.6|7404.5|7401.7|7419.4|7416.6|7382.7|7379.9|3248
1637914800000|2021-11-26 08:20:00|7404.4|7401.6|7379.1|7376.3|7408|7405.2|7372.4|7369.6|2829
1637915100000|2021-11-26 08:25:00|7378.7|7375.9|7361.2|7358.4|7389.8|7387|7327.6|7322.6|4841
1637915400000|2021-11-26 08:30:00|7361.3|7358.5|7360.7|7357.9|7380.7|7377.9|7332.9|7330.1|3354
1637915700000|2021-11-26 08:35:00|7361.7|7358.9|7377.4|7374.6|7379.2|7376.4|7352.7|7349.9|2303
1637916000000|2021-11-26 08:40:00|7376.9|7374.1|7385.6|7382.8|7388.5|7384.3|7363.6|7360.8|2068
1637916300000|2021-11-26 08:45:00|7384.9|7382.1|7390.9|7388.1|7394.3|7391.5|7366.6|7363.8|2282
1637916600000|2021-11-26 08:50:00|7390.8|7388|7413.3|7410.5|7420.3|7417.5|7388.9|7386.1|3092
1637916900000|2021-11-26 08:55:00|7412.9|7410.1|7385.4|7382.6|7413.6|7410.8|7383.1|7380.3|1771
1637917200000|2021-11-26 09:00:00|7385.6|7382.8|7371.8|7369|7387.3|7384.5|7369.1|7366.3|2402
1637917500000|2021-11-26 09:05:00|7373.2|7370.4|7367.8|7365|7375.5|7372.7|7352.8|7350|2017
1637917800000|2021-11-26 09:10:00|7369.5|7366.7|7387.6|7384.8|7399.8|7397|7365.1|7362.3|2303
1637918100000|2021-11-26 09:15:00|7387.3|7384.5|7373.1|7370.3|7387.3|7384.5|7364.3|7361.5|1606
1637918400000|2021-11-26 09:20:00|7373.2|7370.4|7372.1|7369.3|7386.9|7384.1|7365.4|7362.6|1497
1637918700000|2021-11-26 09:25:00|7371.4|7368.6|7349.1|7346.3|7382.9|7380.1|7341.9|7339.1|2109
1637919000000|2021-11-26 09:30:00|7348.8|7346|7270.3|7267.5|7350.8|7348|7267.3|7264.5|5726
1637919300000|2021-11-26 09:35:00|7270.5|7267.7|7300.5|7297.7|7301|7298.2|7251.3|7248.5|4608
1637919600000|2021-11-26 09:40:00|7301|7298.2|7297.3|7294.5|7309.2|7306.4|7286.3|7283.5|1941
1637919900000|2021-11-26 09:45:00|7297.2|7294.4|7312.7|7309.9|7330|7327.2|7296.2|7293.4|1888
1637920200000|2021-11-26 09:50:00|7312.8|7310|7314.7|7311.9|7318.7|7315.9|7298.3|7295.5|1924
1637920500000|2021-11-26 09:55:00|7314.9|7312.1|7295.7|7292.9|7314.9|7312.1|7292.7|7289.9|1215
1637920800000|2021-11-26 10:00:00|7295.4|7292.6|7330.7|7327.9|7339|7336.2|7291.7|7288.9|2478
1637921100000|2021-11-26 10:05:00|7331.1|7328.3|7314.6|7311.8|7342.2|7338.8|7309|7306.2|2372
1637921400000|2021-11-26 10:10:00|7314.2|7311.4|7357.4|7354.6|7358.6|7355.8|7311.9|7309.1|2509
1637921700000|2021-11-26 10:15:00|7357.8|7355|7351.9|7349.1|7360.6|7357.8|7342.6|7339.8|1931
1637922000000|2021-11-26 10:20:00|7352.3|7349.5|7344.5|7341.7|7353.3|7350.5|7335.5|7332.7|1243
1637922300000|2021-11-26 10:25:00|7343.5|7340.7|7324.2|7321.4|7351.1|7348.3|7320.1|7317.3|1209
1637922600000|2021-11-26 10:30:00|7324.6|7321.8|7315.4|7312.6|7325.7|7322.9|7302.2|7299.4|1642
1637922900000|2021-11-26 10:35:00|7314|7311.2|7320.2|7317.4|7323.2|7320.4|7303.2|7300.4|1193
1637923200000|2021-11-26 10:40:00|7317.9|7315.1|7341.9|7339.1|7341.9|7339.1|7316.6|7313.8|1402
1637923500000|2021-11-26 10:45:00|7341.6|7338.8|7309.9|7307.1|7341.6|7338.8|7305.2|7302.4|1381
1637923800000|2021-11-26 10:50:00|7309.5|7306.7|7317.9|7315.1|7320.8|7318|7303.1|7300.3|1131
1637924100000|2021-11-26 10:55:00|7317.6|7314.8|7309.8|7307|7319.9|7317.1|7305.1|7302.3|702
1637924400000|2021-11-26 11:00:00|7309.6|7306.8|7293.9|7291.1|7312.6|7309.8|7286.1|7283.3|1555
1637924700000|2021-11-26 11:05:00|7292.9|7290.1|7306.3|7303.5|7315.6|7312.8|7290.9|7288.1|1228
1637925000000|2021-11-26 11:10:00|7305.9|7303.1|7304.9|7302.1|7312.9|7310.1|7301.9|7299.1|596
1637925300000|2021-11-26 11:15:00|7304.6|7301.8|7305.9|7303.1|7306.8|7304|7295.9|7293.1|743
1637925600000|2021-11-26 11:20:00|7307.6|7304.8|7307.8|7305|7320.6|7317.8|7303.8|7301|1260
1637925900000|2021-11-26 11:25:00|7308.6|7305.8|7297.1|7294.3|7308.8|7306|7289.2|7286.4|1163
1637926200000|2021-11-26 11:30:00|7296.6|7293.8|7294.9|7292.1|7302.5|7299.7|7287.9|7285.1|1210
1637926500000|2021-11-26 11:35:00|7294.6|7291.8|7299.6|7296.8|7311|7308.2|7288.7|7285.9|1151
1637926800000|2021-11-26 11:40:00|7299.2|7296.4|7323.7|7320.9|7329.4|7326.6|7296.2|7293.4|1807
1637927100000|2021-11-26 11:45:00|7323.4|7320.6|7308.8|7306|7334.7|7331.9|7308.3|7305.5|1311
1637927400000|2021-11-26 11:50:00|7309.3|7306.5|7306|7303.2|7313.3|7310.5|7300.1|7297.3|994
1637927700000|2021-11-26 11:55:00|7307|7304.2|7326|7323.2|7327.8|7325|7303|7300.2|1574
1637928000000|2021-11-26 12:00:00|7325.7|7322.9|7344.4|7341.6|7346.1|7343.3|7321.8|7319|1704
1637928300000|2021-11-26 12:05:00|7344.2|7341.4|7338.1|7335.3|7347.8|7345|7326.8|7324|1300
1637928600000|2021-11-26 12:10:00|7337.2|7334.4|7326.1|7323.3|7337.2|7334.4|7320|7317.2|1283
1637928900000|2021-11-26 12:15:00|7325.4|7322.6|7308.8|7306|7329.1|7326.3|7304.6|7301.8|1547
1637929200000|2021-11-26 12:20:00|7309.1|7306.3|7320.2|7317.4|7321.2|7318.4|7307.4|7304.6|1633
1637929500000|2021-11-26 12:25:00|7319.5|7316.7|7329.3|7326.5|7336|7333.2|7319.2|7316.4|2256
1637929800000|2021-11-26 12:30:00|7328.2|7325.4|7334.6|7331.8|7346.3|7343.5|7324.3|7321.5|1611
1637930100000|2021-11-26 12:35:00|7335.3|7332.5|7379|7376.2|7383.1|7380.3|7330.6|7327.8|4302
1637930400000|2021-11-26 12:40:00|7378.6|7375.8|7376.1|7373.3|7380.8|7378|7357.3|7354.5|3038
1637930700000|2021-11-26 12:45:00|7376.3|7373.5|7405.5|7402.7|7407.7|7404.9|7375|7372.2|4018
1637931000000|2021-11-26 12:50:00|7405.8|7403|7393.7|7390.9|7408.8|7406|7392.8|7390|2226
1637931300000|2021-11-26 12:55:00|7394.3|7391.5|7354.4|7351.6|7398.7|7395.9|7346.6|7343.8|3592
1637931600000|2021-11-26 13:00:00|7353.7|7350.9|7351.2|7348.4|7371.4|7368.6|7346.8|7344|3523
1637931900000|2021-11-26 13:05:00|7350.8|7348|7378.5|7375.7|7383.4|7380.6|7350.6|7347.8|3726
1637932200000|2021-11-26 13:10:00|7378.4|7375.6|7380.2|7377.4|7386.2|7383.4|7369.4|7366.6|2475
1637932500000|2021-11-26 13:15:00|7381.4|7378.6|7366.9|7364.1|7381.8|7379|7359.7|7356.9|2085
1637932800000|2021-11-26 13:20:00|7367.1|7364.3|7373.7|7370.9|7382.2|7379.4|7358.2|7355.4|1812
1637933100000|2021-11-26 13:25:00|7373.2|7370.4|7384.1|7381.3|7401.9|7399.1|7372.2|7369.4|2253
1637933400000|2021-11-26 13:30:00|7383.9|7381.1|7388.1|7385.3|7389.1|7386.3|7368.9|7366.1|1821
1637933700000|2021-11-26 13:35:00|7387.6|7384.8|7393.9|7391.1|7400.6|7397.8|7383.2|7380.4|1750
1637934000000|2021-11-26 13:40:00|7393.6|7390.8|7374.1|7371.3|7406.6|7403.8|7366.5|7363.7|2787
1637934300000|2021-11-26 13:45:00|7373.6|7370.8|7395.5|7392.7|7399.2|7396.4|7369.6|7366.8|1892
1637934600000|2021-11-26 13:50:00|7395.3|7392.5|7393|7390.2|7400.2|7397.4|7386.3|7383.5|1866
1637934900000|2021-11-26 13:55:00|7392|7389.2|7389.9|7387.1|7397|7394.2|7377.5|7374.7|1966
1637935200000|2021-11-26 14:00:00|7389.5|7386.7|7358.3|7355.5|7390.3|7387.5|7356.9|7354.1|4202
1637935500000|2021-11-26 14:05:00|7358.6|7355.8|7324.2|7321.4|7361.8|7359|7311.4|7308.6|5725
1637935800000|2021-11-26 14:10:00|7324.7|7321.9|7307.4|7304.6|7327.8|7325|7301.5|7298.7|4167
1637936100000|2021-11-26 14:15:00|7307.2|7304.4|7290.7|7287.9|7311.5|7308.7|7287.8|7285|5089
1637936400000|2021-11-26 14:20:00|7290.5|7287.7|7314.3|7311.5|7317.9|7315.1|7284.6|7281.8|5071
1637936700000|2021-11-26 14:25:00|7313.6|7310.8|7291.8|7289|7327.2|7324.4|7284.6|7281.8|4552
1637937000000|2021-11-26 14:30:00|7291.7|7288.9|7276.7|7273.9|7298.9|7296.1|7264.3|7261.5|7029
1637937300000|2021-11-26 14:35:00|7276.3|7273.5|7237.6|7234.8|7283.5|7280.7|7234.5|7231.7|8182
1637937600000|2021-11-26 14:40:00|7237.5|7234.7|7227.3|7224.5|7245|7242.2|7215.4|7212.2|6358
1637937900000|2021-11-26 14:45:00|7226.9|7224.1|7226.8|7224|7230.2|7227.4|7208.2|7205.4|4813
1637938200000|2021-11-26 14:50:00|7227.2|7224.4|7220.1|7217.3|7257.9|7255.1|7215.4|7212.6|6029
1637938500000|2021-11-26 14:55:00|7219.1|7216.3|7219.5|7216.7|7225.8|7223|7207.9|7205.1|3872
1637938800000|2021-11-26 15:00:00|7219.1|7216.3|7196.8|7194|7222.3|7219.5|7169.4|7166.6|7618
1637939100000|2021-11-26 15:05:00|7197.3|7194.5|7158.6|7155.8|7201.3|7198.5|7155.6|7152.8|5742
1637939400000|2021-11-26 15:10:00|7158.5|7155.7|7116.9|7114.1|7173.8|7171|7114.4|7111.6|8200
1637939700000|2021-11-26 15:15:00|7116.5|7113.7|7099.8|7097|7134|7131.2|7092|7087.5|11477
1637940000000|2021-11-26 15:20:00|7099.5|7096.7|7109.9|7107.1|7129.6|7126.8|7098|7095.2|8133
1637940300000|2021-11-26 15:25:00|7109.2|7106.4|7112.1|7109.3|7124.9|7122.1|7086.4|7083.3|7206
1637940600000|2021-11-26 15:30:00|7112.2|7109.4|7065|7062.2|7125.8|7123|7054.1|7051.3|10475
1637940900000|2021-11-26 15:35:00|7065.3|7062.5|7030.9|7028.1|7087.6|7084.8|7027.9|7025.1|8807
1637941200000|2021-11-26 15:40:00|7031.8|7029|7026.1|7023.3|7063.1|7060.3|7018.7|7015.9|7530
1637941500000|2021-11-26 15:45:00|7025.9|7023.1|7020.9|7018.1|7035.5|7032.7|6996.8|6994|7953
1637941800000|2021-11-26 15:50:00|7021.9|7019.1|6957.3|6954.5|7021.9|7019.1|6946.5|6943.7|9982
1637942100000|2021-11-26 15:55:00|6957.6|6954.8|6895.7|6892.9|6963|6960.2|6894.2|6891.4|11469
1637942400000|2021-11-26 16:00:00|6896.8|6894|6951.8|6949|6952.8|6950|6865.4|6862.6|17448
1637942700000|2021-11-26 16:05:00|6951.6|6948.8|6932.4|6929.6|6953.2|6950.4|6911.7|6908.9|9077
1637943000000|2021-11-26 16:10:00|6932.8|6930|6916.4|6913.6|6943.8|6941|6909.4|6906.6|8458
1637943300000|2021-11-26 16:15:00|6915.9|6913.1|6889.7|6886.9|6919.4|6916.6|6862.1|6859.3|8174
1637943600000|2021-11-26 16:20:00|6890.5|6887.7|6915.1|6912.3|6928.9|6926.1|6890.5|6887.7|5355
1637943900000|2021-11-26 16:25:00|6915.8|6913|6904.1|6901.3|6918.7|6915.9|6873.8|6871|6068
1637944200000|2021-11-26 16:30:00|6903.5|6900.7|6869.7|6866.9|6905.4|6902.6|6853.8|6849.3|6953
1637944500000|2021-11-26 16:35:00|6868.8|6866|6877.1|6874.3|6888.3|6885.5|6856.1|6853.3|5499
1637944800000|2021-11-26 16:40:00|6877|6874.2|6851.2|6848.4|6899.3|6896.5|6821.5|6818.7|10596
1637945100000|2021-11-26 16:45:00|6852|6849.2|6833.5|6830.7|6855|6852.2|6811.6|6808.8|6749
1637945400000|2021-11-26 16:50:00|6832.6|6829.8|6780.3|6777.5|6839.3|6836.5|6733.8|6731|13933
1637945700000|2021-11-26 16:55:00|6779.6|6776.8|6836.3|6833.5|6840.3|6837.5|6779.6|6776.8|6829
1637946000000|2021-11-26 17:00:00|6836.7|6833.9|6898.9|6896.1|6904.6|6901.8|6829.8|6827|7713
1637946300000|2021-11-26 17:05:00|6899|6896.2|6909.4|6906.6|6916.3|6913.5|6871.5|6868.7|6331
1637946600000|2021-11-26 17:10:00|6908.9|6906.1|6909.3|6906.5|6925.2|6922.4|6892.4|6889.6|5290
1637946900000|2021-11-26 17:15:00|6909.4|6906.6|6940.6|6937.8|6940.9|6938.1|6901|6898.2|4948
1637947200000|2021-11-26 17:20:00|6940.4|6937.6|6932.1|6929.3|6942.4|6939.6|6914.6|6911.8|4562
1637947500000|2021-11-26 17:25:00|6931.8|6929|6907.2|6904.4|6932.1|6929.3|6895.2|6892.4|3926
1637947800000|2021-11-26 17:30:00|6907.6|6904.8|6907.1|6904.3|6916.1|6913.3|6887.2|6884.4|3528
1637948100000|2021-11-26 17:35:00|6907.4|6904.6|6924.7|6921.9|6937.2|6934.4|6899.1|6896.3|3603
1637948400000|2021-11-26 17:40:00|6924.5|6921.7|6905.5|6902.7|6931.4|6928.6|6903.7|6900.9|3784
1637948700000|2021-11-26 17:45:00|6905.3|6902.5|6863.4|6860.6|6905.7|6902.9|6838.6|6835.8|5264
1637949000000|2021-11-26 17:50:00|6863.1|6860.3|6859.8|6857|6887|6884.2|6834.5|6831.7|8388
1637949300000|2021-11-26 17:55:00|6859.9|6857.1|6878.7|6875.9|6913.4|6910.6|6856.3|6853.5|5333
1637949600000|2021-11-26 18:00:00|6879.4|6876.6|6883.7|6879.7|6903|6900.1|6868.9|6866.1|3766
1637949900000|2021-11-26 18:05:00|6884.5|6880.5|6896.7|6893.9|6913.1|6910.3|6869.4|6866.6|3030
1637950200000|2021-11-26 18:10:00|6897.7|6893.7|6893.5|6890.7|6903.4|6900.6|6889.7|6886.9|1609
1637950500000|2021-11-26 18:15:00|6893.8|6891|6862|6859.2|6897.1|6893.9|6862|6857.5|1878
1637950800000|2021-11-26 18:20:00|6861.6|6858.8|6852.7|6849.9|6875.2|6870.7|6851.7|6848.3|4286
1637951100000|2021-11-26 18:25:00|6851.8|6849|6813.5|6810.7|6852.7|6849.9|6790.7|6786.6|9249
1637951400000|2021-11-26 18:30:00|6810.7|6807.9|6843.2|6840.4|6847.3|6842.2|6808.9|6806.1|4101
1637951700000|2021-11-26 18:35:00|6843.3|6840.5|6817.7|6814.9|6847.6|6842.4|6815.7|6809.9|1768
1637952000000|2021-11-26 18:40:00|6820.2|6817.4|6815.2|6805.2|6823.1|6818.2|6805.1|6800.2|1980
1638140400000|2021-11-28 23:00:00|6957.6|6947.6|7068.2|7058.2|7161.3|7153.8|6955.3|6945.3|9133
1638140700000|2021-11-28 23:05:00|7068.4|7058.4|7011.5|7007.5|7088.6|7083.1|6963.7|6956.2|6305
1638141000000|2021-11-28 23:10:00|7011.3|7007.3|6994.8|6992|7030.8|7024.6|6977.4|6971.6|2725
1638141300000|2021-11-28 23:15:00|6994.6|6991.8|7008.8|7006|7039.8|7033.5|6991.9|6985.2|2403
1638141600000|2021-11-28 23:20:00|7008.6|7005.8|7020.5|7017.7|7034.3|7030.3|7008.5|7003.2|1242
1638141900000|2021-11-28 23:25:00|7020.3|7017.5|7018.7|7014.7|7022.9|7017.5|6995.8|6992.1|1368
1638142200000|2021-11-28 23:30:00|7019.1|7016.3|7063|7060.2|7063.6|7060.2|7019.1|7014|1566
1638142500000|2021-11-28 23:35:00|7062.8|7060|7089.5|7086.7|7106.7|7100.3|7062.6|7059.5|2734
1638142800000|2021-11-28 23:40:00|7090.3|7087.5|7089|7086.2|7103|7100.2|7070.6|7065.5|1727
1638143100000|2021-11-28 23:45:00|7088.5|7085.7|7077.9|7075.1|7089.6|7086.2|7058.1|7054.7|1285
1638143400000|2021-11-28 23:50:00|7078.4|7075.6|7091.9|7089.1|7104.4|7101.6|7071.9|7069.1|1033
1638143700000|2021-11-28 23:55:00|7092.4|7089.6|7125.4|7122.6|7127.4|7124.6|7091.9|7089.1|1232
1638144000000|2021-11-29 00:00:00|7125.9|7123.1|7122.2|7119.4|7130.9|7128.1|7102.3|7099.5|1459
1638144300000|2021-11-29 00:05:00|7121.7|7118.9|7108.1|7105.3|7124.2|7121.4|7102.4|7098.9|1142
1638144600000|2021-11-29 00:10:00|7108.4|7105.6|7115.3|7112.5|7127.4|7124.6|7102.3|7099.5|1053
1638144900000|2021-11-29 00:15:00|7116.2|7112.2|7133.8|7131|7137.8|7135|7116.2|7112.2|1163
1638145200000|2021-11-29 00:20:00|7133.5|7130.7|7117.3|7114.5|7133.8|7131|7115.7|7112.9|943
1638145500000|2021-11-29 00:25:00|7117.6|7114.8|7096.8|7092.8|7120.8|7118|7071.2|7068.4|1961
1638145800000|2021-11-29 00:30:00|7096.7|7093.9|7133.8|7131|7142.4|7139.6|7093.7|7090.9|2016
1638146100000|2021-11-29 00:35:00|7133.6|7130.8|7137|7134.2|7141|7138.2|7117.2|7114.4|1039
1638146400000|2021-11-29 00:40:00|7137.3|7134.5|7131|7128.2|7141.3|7138.5|7126.5|7123.7|687
1638146700000|2021-11-29 00:45:00|7130.7|7127.9|7136.2|7133.4|7136.7|7133.9|7122.2|7119.4|498
1638147000000|2021-11-29 00:50:00|7136.5|7133.7|7164.6|7161.8|7170.4|7167|7136.2|7133.4|1702
1638147300000|2021-11-29 00:55:00|7164.3|7161.5|7201.3|7198.5|7202.7|7198.5|7151.7|7148.9|1985
1638147600000|2021-11-29 01:00:00|7201|7198.2|7116|7112|7204.5|7201.7|7097.8|7091.9|4782
1638147900000|2021-11-29 01:05:00|7114.9|7112.1|7133.9|7131.1|7154|7150.9|7114.9|7112.1|1470
1638148200000|2021-11-29 01:10:00|7134.9|7132.1|7139.2|7136.4|7153.8|7150.1|7121.7|7118.9|1404
1638148500000|2021-11-29 01:15:00|7139.8|7137|7135.7|7132.9|7144.9|7142.1|7134.9|7131.8|520
1638148800000|2021-11-29 01:20:00|7135.1|7132.3|7090.5|7087.7|7135.4|7132.6|7090.5|7086.5|1997
1638149100000|2021-11-29 01:25:00|7091.4|7087.4|7109.5|7106.7|7115.3|7112.5|7061.7|7055.9|2201
1638149400000|2021-11-29 01:30:00|7108.9|7106.1|7123.7|7120.9|7129.7|7126.9|7101.5|7098.7|1005
1638149700000|2021-11-29 01:35:00|7124|7120|7152.5|7149.7|7157|7154.2|7122.7|7119.9|1159
1638150000000|2021-11-29 01:40:00|7153.3|7150.5|7141|7138.2|7154.8|7152|7118.2|7115.4|1392
1638150300000|2021-11-29 01:45:00|7140.7|7137.9|7135.2|7132.4|7149.5|7146.7|7118.5|7115.7|1135
1638150600000|2021-11-29 01:50:00|7134.2|7131.4|7137.2|7134.4|7140.7|7137.9|7122.3|7119.5|664
1638150900000|2021-11-29 01:55:00|7137.5|7134.7|7154.8|7152|7156.3|7153.5|7127.3|7124.5|1182
1638151200000|2021-11-29 02:00:00|7154.5|7151.7|7154.6|7151.8|7156|7153.2|7138.1|7135.3|929
1638151500000|2021-11-29 02:05:00|7154.5|7151.7|7129.6|7126.8|7156|7153.2|7126.8|7124|1004
1638151800000|2021-11-29 02:10:00|7130.1|7127.3|7141.6|7138.8|7146.3|7143.5|7129.6|7126.8|758
1638152100000|2021-11-29 02:15:00|7142.3|7139.5|7144.3|7141.5|7165.1|7162.3|7141.9|7139.1|945
1638152400000|2021-11-29 02:20:00|7144.8|7142|7151.3|7148.5|7155.3|7152.5|7141.3|7138.5|488
1638152700000|2021-11-29 02:25:00|7150.7|7147.9|7156.8|7154|7165.8|7163|7147.7|7144.9|834
1638153000000|2021-11-29 02:30:00|7156.5|7153.7|7160|7157.2|7166.8|7164|7144.8|7141|1161
1638153300000|2021-11-29 02:35:00|7160.2|7157.4|7175.7|7172.9|7184.5|7181.7|7156.5|7153.7|1598
1638153600000|2021-11-29 02:40:00|7174.9|7172.1|7156.2|7153.4|7181.2|7177.9|7153.6|7148.2|957
1638153900000|2021-11-29 02:45:00|7156.9|7154.1|7169.7|7166.9|7170.7|7167.9|7153|7150.2|503
1638154200000|2021-11-29 02:50:00|7169.2|7166.4|7179.2|7176.4|7188.7|7185.9|7168.6|7165.5|1155
1638154500000|2021-11-29 02:55:00|7179.5|7176.7|7162.2|7159.4|7187.7|7184.9|7159.4|7156.6|764
1638154800000|2021-11-29 03:00:00|7161.7|7158.9|7176.2|7173.4|7180.5|7177.7|7156.7|7153.9|867
1638155100000|2021-11-29 03:05:00|7176.8|7174|7171.8|7169|7184.8|7182|7169|7166.2|792
1638155400000|2021-11-29 03:10:00|7172.1|7169.3|7173.8|7171|7178.1|7175.3|7156.5|7153.7|768
1638155700000|2021-11-29 03:15:00|7174.1|7171.3|7157.7|7154.9|7181.6|7178.8|7153.3|7150.5|1039
1638156000000|2021-11-29 03:20:00|7158.2|7155.4|7151|7148.2|7162.5|7159.7|7148.6|7145.8|683
1638156300000|2021-11-29 03:25:00|7151.1|7148.3|7165.3|7162.5|7174.5|7171.7|7150.6|7147.8|993
1638156600000|2021-11-29 03:30:00|7165|7162.2|7172.3|7169.5|7175.8|7173|7162|7159.2|376
1638156900000|2021-11-29 03:35:00|7172.6|7169.8|7169.8|7167|7176.3|7173.5|7166.8|7164|311
1638157200000|2021-11-29 03:40:00|7170.1|7167.3|7172.4|7169.6|7175.6|7172.8|7163.1|7160.3|244
1638157500000|2021-11-29 03:45:00|7172.2|7169.4|7167.4|7164.6|7175.4|7172.6|7166.4|7163.6|303
1638157800000|2021-11-29 03:50:00|7166.9|7164.1|7156.4|7153.6|7169.4|7166.6|7154.9|7152.1|522
1638158100000|2021-11-29 03:55:00|7156|7153.2|7159.4|7156.6|7162.3|7159.4|7154.9|7151.6|180
1638158400000|2021-11-29 04:00:00|7158.9|7156.1|7145|7142.2|7158.9|7156.1|7137|7134.2|1215
1638158700000|2021-11-29 04:05:00|7144.7|7141.9|7146.5|7143.7|7149.2|7146.4|7144.5|7141.7|306
1638159000000|2021-11-29 04:10:00|7147.5|7144.7|7149.1|7146.3|7157.9|7155.1|7143.5|7140.7|540
1638159300000|2021-11-29 04:15:00|7148.6|7145.8|7148.6|7145.8|7155.9|7153.1|7141.9|7139.1|477
1638159600000|2021-11-29 04:20:00|7148.3|7145.5|7145.3|7142.5|7150.6|7147.8|7142.8|7139.5|690
1638159900000|2021-11-29 04:25:00|7145.8|7143|7145.3|7142.5|7150.8|7148|7143.8|7141|292
1638160200000|2021-11-29 04:30:00|7145.8|7143|7134.3|7131.5|7148.8|7146|7133.8|7131|635
1638160500000|2021-11-29 04:35:00|7134.8|7132|7128.8|7126|7139|7136.2|7126.8|7124|814
1638160800000|2021-11-29 04:40:00|7127.8|7125|7123.3|7120.5|7129.8|7127|7122.8|7120|439
1638161100000|2021-11-29 04:45:00|7122.8|7120|7091.8|7089|7123.8|7121|7091.8|7089|1748
1638161400000|2021-11-29 04:50:00|7091.5|7088.7|7103.8|7101|7109.9|7107.1|7089|7086.2|893
1638161700000|2021-11-29 04:55:00|7102.8|7100|7096.3|7093.5|7105.3|7102.5|7093.8|7091|399
1638162000000|2021-11-29 05:00:00|7096.8|7094|7099.8|7097|7107.6|7104.8|7096.5|7093.7|524
1638162300000|2021-11-29 05:05:00|7100.3|7097.5|7095.2|7092.4|7100.3|7097.5|7093|7090.2|429
1638162600000|2021-11-29 05:10:00|7095.5|7092.7|7095.6|7092.8|7104.8|7102|7094.8|7092|381
1638162900000|2021-11-29 05:15:00|7095.3|7092.5|7085|7082.2|7097.3|7094.5|7084.8|7082|629
1638163200000|2021-11-29 05:20:00|7084.3|7081.5|7058.5|7055.7|7084.3|7081.5|7047.4|7044.6|2067
1638163500000|2021-11-29 05:25:00|7059|7056.2|7057.2|7054.4|7076.2|7073.4|7055.4|7052.6|983
1638163800000|2021-11-29 05:30:00|7056.4|7053.6|7097.7|7094.9|7123.1|7116.9|7055.7|7052.9|2337
1638164100000|2021-11-29 05:35:00|7098.7|7095.9|7107|7104.2|7116.2|7113.4|7092.2|7089.4|725
1638164400000|2021-11-29 05:40:00|7107.8|7105|7098.6|7095.8|7113.3|7110.5|7096.3|7093.5|503
1638164700000|2021-11-29 05:45:00|7098.8|7096|7122.3|7119.5|7127.1|7123.6|7094.5|7091.7|919
1638165000000|2021-11-29 05:50:00|7122.4|7119.6|7107.4|7104.6|7125.3|7122.5|7105.6|7102.8|710
1638165300000|2021-11-29 05:55:00|7107.9|7105.1|7114.2|7111.4|7114.7|7111.9|7095.8|7093|603
1638165600000|2021-11-29 06:00:00|7114.6|7111.8|7071.4|7068.6|7114.7|7111.9|7070.3|7067.5|1228
1638165900000|2021-11-29 06:05:00|7071.7|7067.7|7076.2|7073.4|7077.5|7074.7|7058.2|7055.4|1003
1638166200000|2021-11-29 06:10:00|7075.9|7073.1|7098.2|7095.4|7104.5|7101.7|7075.2|7072.4|855
1638166500000|2021-11-29 06:15:00|7097.9|7095.1|7098.9|7096.1|7099.7|7096.9|7087.7|7084.9|509
1638166800000|2021-11-29 06:20:00|7098.7|7095.9|7111.7|7108.9|7116.7|7113.9|7095.2|7092.4|733
1638167100000|2021-11-29 06:25:00|7111.4|7108.6|7127.6|7124.8|7129.1|7126.3|7110.3|7107.5|784
1638167400000|2021-11-29 06:30:00|7127.9|7125.1|7116.6|7113.8|7128.9|7125.3|7107.1|7104.3|971
1638167700000|2021-11-29 06:35:00|7117.1|7114.3|7117.1|7114.3|7127.4|7124.6|7116.1|7113.3|407
1638168000000|2021-11-29 06:40:00|7117.6|7114.8|7121.6|7118.8|7131.2|7128.4|7113.3|7110.5|592
1638168300000|2021-11-29 06:45:00|7122.6|7119.8|7127.1|7124.3|7129.1|7126.3|7120.1|7117.3|363
1638168600000|2021-11-29 06:50:00|7128.1|7125.3|7149.6|7146.8|7152.1|7149.3|7127.1|7124.3|941
1638168900000|2021-11-29 06:55:00|7149.8|7147|7146.3|7142.3|7159.2|7156.4|7140.6|7136.8|762
1638169200000|2021-11-29 07:00:00|7144.7|7140.7|7127.2|7124.4|7147.8|7142.6|7125.5|7122.7|907
1638169500000|2021-11-29 07:05:00|7127.5|7124.7|7123|7120.2|7128.1|7125.3|7111.5|7108.7|980
1638169800000|2021-11-29 07:10:00|7122.7|7119.9|7124.5|7121.7|7126|7123.2|7106|7103.2|891
1638170100000|2021-11-29 07:15:00|7125|7122.2|7126.7|7123.9|7127.5|7124.7|7108.8|7106|455
1638170400000|2021-11-29 07:20:00|7125.8|7123|7120|7117.2|7134.1|7131.3|7115.8|7113|867
1638170700000|2021-11-29 07:25:00|7120.1|7117.3|7126.4|7123.6|7131.1|7128.3|7120.1|7117.3|448
1638171000000|2021-11-29 07:30:00|7126.3|7123.5|7139.8|7137|7154.4|7151.6|7118.3|7115.5|1278
1638171300000|2021-11-29 07:35:00|7139.4|7136.6|7126.4|7123.6|7145.8|7143|7126.4|7123.6|723
1638171600000|2021-11-29 07:40:00|7126.1|7123.3|7128.1|7125.3|7133.4|7130.6|7115.8|7113|769
1638171900000|2021-11-29 07:45:00|7128.4|7125.6|7135.1|7132.3|7140.4|7137.6|7123.4|7120.6|800
1638172200000|2021-11-29 07:50:00|7134.8|7132|7127.8|7125|7141|7138.2|7123.3|7120.5|822
1638172500000|2021-11-29 07:55:00|7127.5|7124.7|7137.5|7134.7|7142.4|7139.6|7124.8|7122|719
1638172800000|2021-11-29 08:00:00|7137.1|7134.3|7152.1|7149.3|7153.8|7151|7133.8|7131|2038
1638173100000|2021-11-29 08:05:00|7152.4|7149.6|7171.4|7168.6|7171.7|7168.9|7150.6|7147.8|1893
1638173400000|2021-11-29 08:10:00|7170.7|7167.9|7141.4|7138.6|7172.4|7169.6|7140.4|7137.6|1840
1638173700000|2021-11-29 08:15:00|7141.7|7138.9|7137.7|7134.9|7151|7148.2|7137.4|7134.6|1269
1638174000000|2021-11-29 08:20:00|7137.4|7134.6|7148|7145.2|7151.4|7148.6|7126.7|7123.9|1436
1638174300000|2021-11-29 08:25:00|7148.4|7145.6|7151.4|7148.6|7158.7|7155.9|7134.4|7131.6|1731
1638174600000|2021-11-29 08:30:00|7150.8|7148|7179.5|7176.7|7180|7177.2|7147.4|7144.6|2018
1638174900000|2021-11-29 08:35:00|7179|7176.2|7178.6|7175.8|7188|7185.2|7171|7168.2|1536
1638175200000|2021-11-29 08:40:00|7179.4|7176.6|7156.8|7154|7179.4|7176.6|7153.1|7150.3|1200
1638175500000|2021-11-29 08:45:00|7156.6|7153.8|7139.1|7136.3|7164.4|7161.6|7136|7133.2|1206
1638175800000|2021-11-29 08:50:00|7139.4|7136.6|7135.1|7132.3|7145.8|7143|7110.8|7108|1850
1638176100000|2021-11-29 08:55:00|7134.8|7132|7101.5|7098.7|7135.8|7133|7097.6|7094.8|1817
1638176400000|2021-11-29 09:00:00|7102.6|7099.8|7130.4|7127.6|7132.4|7129.6|7094.2|7091.4|1968
1638176700000|2021-11-29 09:05:00|7130.1|7127.3|7153.7|7150.9|7158.7|7155.9|7129.6|7126.8|1936
1638177000000|2021-11-29 09:10:00|7153.4|7150.6|7167.4|7164.6|7172|7169.2|7138|7135.2|1917
1638177300000|2021-11-29 09:15:00|7166.7|7163.9|7139.2|7136.4|7171.7|7168.9|7130.4|7127.6|1471
1638177600000|2021-11-29 09:20:00|7139|7136.2|7148.7|7145.9|7157|7154.2|7138|7135.2|921
1638177900000|2021-11-29 09:25:00|7147.7|7144.9|7122.5|7119.7|7148|7145.2|7108.2|7105.4|1719
1638178200000|2021-11-29 09:30:00|7123|7120.2|7109.8|7107|7126.8|7124|7095|7092.2|1380
1638178500000|2021-11-29 09:35:00|7109.6|7106.8|7117.9|7115.1|7123.6|7120.8|7101.6|7098.8|977
1638178800000|2021-11-29 09:40:00|7118.7|7115.9|7134.5|7131.7|7141.2|7138.4|7116.1|7113.3|787
1638179100000|2021-11-29 09:45:00|7134.9|7132.1|7139.2|7136.4|7142.5|7139.7|7120.1|7117.3|1244
1638179400000|2021-11-29 09:50:00|7138.7|7135.9|7131.9|7129.1|7146.1|7143.3|7130.9|7128.1|722
1638179700000|2021-11-29 09:55:00|7131.4|7128.6|7129.9|7127.1|7135.9|7133.1|7125.6|7122.8|472
1638180000000|2021-11-29 10:00:00|7128.9|7126.1|7136.9|7134.1|7150.7|7147.9|7128.9|7126.1|937
1638180300000|2021-11-29 10:05:00|7136.2|7133.4|7113.1|7110.3|7136.2|7133.4|7108.6|7105.8|1099
1638180600000|2021-11-29 10:10:00|7113.4|7110.6|7090.7|7087.9|7115.9|7113.1|7081.3|7078.5|1217
1638180900000|2021-11-29 10:15:00|7090.9|7088.1|7116.7|7113.9|7117.7|7114.9|7085.9|7083.1|1194
1638181200000|2021-11-29 10:20:00|7116.9|7114.1|7125.6|7122.8|7128.9|7126.1|7109.1|7106.3|1362
1638181500000|2021-11-29 10:25:00|7126.4|7123.6|7124.7|7121.9|7131.3|7128.5|7118.3|7115.5|979
1638181800000|2021-11-29 10:30:00|7125|7122.2|7125.7|7122.9|7126.3|7123.5|7110.1|7107.3|800
1638182100000|2021-11-29 10:35:00|7125.4|7122.6|7122.7|7119.9|7125.7|7122.9|7112.7|7109.9|410
1638182400000|2021-11-29 10:40:00|7124.1|7121.3|7138|7135.2|7142.5|7139.7|7120.9|7118.1|1114
1638182700000|2021-11-29 10:45:00|7138.3|7135.5|7136.3|7133.5|7145|7142.2|7134.3|7131.5|766
1638183000000|2021-11-29 10:50:00|7135.3|7132.5|7144.3|7141.5|7145.3|7142.5|7131.5|7128.7|626
1638183300000|2021-11-29 10:55:00|7144|7141.2|7143.3|7140.5|7152.7|7149.9|7140.1|7137.3|946
1638183600000|2021-11-29 11:00:00|7143|7140.2|7140|7137.2|7157.3|7154.5|7136|7133.2|1101
1638183900000|2021-11-29 11:05:00|7139.7|7136.9|7140|7137.2|7150.3|7147.5|7139.5|7136.7|523
1638184200000|2021-11-29 11:10:00|7140.5|7137.7|7154.3|7151.5|7156.5|7153.7|7138.5|7135.7|641
1638184500000|2021-11-29 11:15:00|7154.5|7151.7|7158.3|7155.5|7166.3|7163.5|7152.4|7149.6|1709
1638184800000|2021-11-29 11:20:00|7158.5|7155.7|7168|7165.2|7169.3|7166.5|7155.5|7152.7|825
1638185100000|2021-11-29 11:25:00|7167.5|7164.7|7152.8|7150|7168.3|7165.5|7147.8|7145|1223
1638185400000|2021-11-29 11:30:00|7152.6|7149.8|7140.6|7137.8|7157.6|7154.8|7134|7131.2|1308
1638185700000|2021-11-29 11:35:00|7140.9|7138.1|7134.6|7131.8|7145.6|7142.8|7125|7122.2|1096
1638186000000|2021-11-29 11:40:00|7135.9|7133.1|7144.2|7141.4|7146.2|7143.4|7130.6|7127.8|1206
1638186300000|2021-11-29 11:45:00|7145.2|7142.4|7145.2|7142.4|7150|7147.2|7133.2|7130.4|1269
1638186600000|2021-11-29 11:50:00|7143.8|7141|7150.1|7147.3|7151.6|7148.8|7130.6|7127.8|1006
1638186900000|2021-11-29 11:55:00|7150.6|7147.8|7136.6|7133.8|7154.6|7151.8|7136.6|7133.8|760
1638187200000|2021-11-29 12:00:00|7136.4|7133.6|7138.2|7135.4|7145.2|7142.4|7135.6|7132.8|984
1638187500000|2021-11-29 12:05:00|7137.2|7134.4|7148.6|7145.8|7152.6|7149.8|7126.1|7123.3|1386
1638187800000|2021-11-29 12:10:00|7147.8|7145|7135.6|7132.8|7150.6|7147.8|7131.6|7128.8|718
1638188100000|2021-11-29 12:15:00|7135.9|7133.1|7139.7|7136.9|7146.7|7143.9|7132.2|7129.4|1101
1638188400000|2021-11-29 12:20:00|7139.4|7136.6|7134.2|7131.4|7145.2|7142.4|7131.2|7128.4|633
1638188700000|2021-11-29 12:25:00|7133.5|7130.7|7119.9|7117.1|7134.4|7131.6|7116.2|7113.4|1211
1638189000000|2021-11-29 12:30:00|7119.6|7116.8|7152.2|7149.4|7156.6|7153.8|7117.6|7114.8|2096
1638189300000|2021-11-29 12:35:00|7152.3|7149.5|7158.1|7155.3|7158.8|7156|7143.8|7141|1637
1638189600000|2021-11-29 12:40:00|7157.8|7155|7155.8|7153|7163.6|7160.8|7153.6|7150.8|1060
1638189900000|2021-11-29 12:45:00|7156.1|7153.3|7153.3|7150.5|7160.6|7157.8|7151.5|7148.7|838
1638190200000|2021-11-29 12:50:00|7153.8|7151|7161.4|7158.6|7163.4|7160.6|7153.8|7151|904
1638190500000|2021-11-29 12:55:00|7161.2|7158.4|7154.5|7151.7|7171.8|7169|7152|7149.2|1920
1638190800000|2021-11-29 13:00:00|7155.4|7152.6|7136.8|7134|7155.8|7153|7130.8|7128|3155
1638191100000|2021-11-29 13:05:00|7137.8|7135|7135.8|7133|7153.8|7151|7123|7120.2|2787
1638191400000|2021-11-29 13:10:00|7136.8|7134|7145.8|7143|7145.8|7143|7124.8|7122|2033
1638191700000|2021-11-29 13:15:00|7145.2|7142.4|7156.7|7153.9|7158.7|7155.9|7140.6|7137.8|1565
1638192000000|2021-11-29 13:20:00|7157.2|7154.4|7156|7153.2|7162.2|7159.4|7147.1|7144.3|1754
1638192300000|2021-11-29 13:25:00|7155|7152.2|7160|7157.2|7165.6|7162.8|7153|7150.2|1829
1638192600000|2021-11-29 13:30:00|7160.3|7157.5|7162.2|7159.4|7165|7162.2|7153.4|7150.6|2210
1638192900000|2021-11-29 13:35:00|7161.8|7159|7183.6|7180.8|7192|7189.2|7157|7154.2|4751
1638193200000|2021-11-29 13:40:00|7183.9|7181.1|7223.5|7220.7|7227.4|7224.6|7180.3|7177.5|5729
1638193500000|2021-11-29 13:45:00|7223.3|7220.5|7245.1|7242.3|7276.3|7273.5|7216.5|7213.7|8747
1638193800000|2021-11-29 13:50:00|7245.4|7242.6|7248.7|7245.9|7267.5|7264.7|7243.1|7240.3|5072
1638194100000|2021-11-29 13:55:00|7249|7246.2|7233.2|7230.4|7259.9|7257.1|7232.9|7230.1|4366
1638194400000|2021-11-29 14:00:00|7232.6|7229.8|7231.6|7228.8|7252.7|7249.9|7214.5|7211.7|8138
1638194700000|2021-11-29 14:05:00|7232.1|7229.3|7265.3|7262.5|7268.2|7265.4|7229.1|7226.3|5638
1638195000000|2021-11-29 14:10:00|7265.5|7262.7|7259.4|7256.6|7269.9|7267.1|7257.7|7254.9|3607
1638195300000|2021-11-29 14:15:00|7259.7|7256.9|7265|7262.2|7266.5|7263.7|7249.5|7246.7|2918
1638195600000|2021-11-29 14:20:00|7265.3|7262.5|7244.1|7241.3|7266.7|7263.9|7234.6|7231.8|3938
1638195900000|2021-11-29 14:25:00|7244.4|7241.6|7223.9|7221.1|7252.8|7250|7219.7|7216.9|3641
1638196200000|2021-11-29 14:30:00|7223.7|7220.9|7243.7|7240.9|7247.9|7245.1|7207.9|7205.1|6358
1638196500000|2021-11-29 14:35:00|7243.9|7241.1|7248.7|7245.9|7259.8|7257|7233.4|7230.6|5261
1638196800000|2021-11-29 14:40:00|7248.9|7246.1|7217.5|7214.7|7249.9|7247.1|7214.5|7211.7|4349
1638197100000|2021-11-29 14:45:00|7217.7|7214.9|7198.8|7196|7230.5|7227.7|7195.7|7192.9|6066
1638197400000|2021-11-29 14:50:00|7198.5|7195.7|7188.4|7185.6|7207.9|7205.1|7185.3|7182.5|4535
1638197700000|2021-11-29 14:55:00|7188.9|7186.1|7190.7|7187.9|7202.7|7199.9|7177.2|7174.4|3915
1638198000000|2021-11-29 15:00:00|7190.2|7187.4|7121.7|7118.9|7194.3|7191.5|7114.7|7111.9|8361
1638198300000|2021-11-29 15:05:00|7121.3|7118.5|7122.7|7119.9|7127.9|7125.1|7072.1|7069.3|10779
1638198600000|2021-11-29 15:10:00|7122.9|7120.1|7089.7|7086.9|7125.3|7122.5|7086.5|7083.7|5351
1638198900000|2021-11-29 15:15:00|7090.7|7087.9|7086.2|7083.4|7101.3|7098.5|7056.7|7053.9|6578
1638199200000|2021-11-29 15:20:00|7087.2|7084.4|7052.9|7050.1|7087.2|7084.4|7048.6|7045.8|4706
1638199500000|2021-11-29 15:25:00|7053.6|7050.8|7055|7052.2|7068.6|7065.8|7037.4|7034.6|5657
1638199800000|2021-11-29 15:30:00|7054.7|7051.9|7030.8|7028|7058|7055.2|7006.6|7003.8|6850
1638200100000|2021-11-29 15:35:00|7030.2|7027.4|6990.6|6987.8|7035.6|7032.8|6973.6|6970.8|7802
1638200400000|2021-11-29 15:40:00|6989.6|6986.8|7035.8|7033|7039.6|7036.8|6988.6|6985.8|7065
1638200700000|2021-11-29 15:45:00|7035.6|7032.8|7027|7024.2|7065.7|7062.9|7022.2|7019.4|6254
1638201000000|2021-11-29 15:50:00|7026.2|7023.4|7047.5|7044.7|7068.2|7065.4|7009|7006.2|6497
1638201300000|2021-11-29 15:55:00|7047.3|7044.5|7083.6|7080.8|7090.2|7087.4|7046.2|7043.4|6392
1638201600000|2021-11-29 16:00:00|7083|7080.2|7085.8|7083|7103.4|7100.6|7064.4|7061.6|5731
1638201900000|2021-11-29 16:05:00|7085.6|7082.8|7055.8|7053|7088.6|7085.8|7050.2|7047.4|4445
1638202200000|2021-11-29 16:10:00|7055.6|7052.8|7063|7060.2|7079.6|7076.8|7048|7045.2|3695
1638202500000|2021-11-29 16:15:00|7063.2|7060.4|7063.8|7061|7079.9|7077.1|7054.4|7051.6|2488
1638202800000|2021-11-29 16:20:00|7063.5|7060.7|7072.4|7069.6|7080.4|7077.6|7054|7051.2|3343
1638203100000|2021-11-29 16:25:00|7072.1|7069.3|7061.2|7058.4|7082|7079.2|7060.2|7054|4215
1638203400000|2021-11-29 16:30:00|7061|7058.2|7047.4|7044.6|7066.8|7064|7041.8|7039|4301
1638203700000|2021-11-29 16:35:00|7047.1|7044.3|7063|7060.2|7074|7071.2|7045.4|7042.6|3239
1638204000000|2021-11-29 16:40:00|7063.2|7060.4|7053|7050.2|7074.6|7071.8|7053|7050.2|2663
1638204300000|2021-11-29 16:45:00|7053.2|7050.4|7077.6|7074.8|7079.4|7076.6|7043.6|7040.8|3111
1638204600000|2021-11-29 16:50:00|7076.6|7073.8|7088.6|7085.8|7103.2|7100.4|7075.4|7072.6|2900
1638204900000|2021-11-29 16:55:00|7088|7085.2|7080.8|7078|7092.4|7089.6|7065.8|7063|3049
1638205200000|2021-11-29 17:00:00|7081.2|7078.4|7086.3|7083.5|7090.1|7087.3|7071|7068.2|2148
1638205500000|2021-11-29 17:05:00|7085.8|7083|7082.5|7079.7|7103.1|7100.3|7078.5|7075.7|4116
1638205800000|2021-11-29 17:10:00|7082.7|7079.9|7083|7080.2|7087.5|7084.7|7070.9|7068.1|2153
1638206100000|2021-11-29 17:15:00|7083.2|7080.4|7092.5|7089.7|7095.8|7093|7075.7|7072.9|2085
1638206400000|2021-11-29 17:20:00|7091.5|7088.7|7111.9|7109.1|7112.5|7109.7|7090.7|7087.9|3544
1638206700000|2021-11-29 17:25:00|7112.9|7110.1|7085.5|7082.7|7112.9|7110.1|7081.7|7078.9|2474
1638207000000|2021-11-29 17:30:00|7085|7082.2|7093.3|7090.5|7095.5|7092.7|7079.9|7077.1|2314
1638207300000|2021-11-29 17:35:00|7092.3|7089.5|7098.1|7095.3|7106.1|7103.3|7088.9|7086.1|1837
1638207600000|2021-11-29 17:40:00|7098.3|7095.5|7103.3|7100.5|7105.3|7102.5|7093.3|7090.5|1560
1638207900000|2021-11-29 17:45:00|7104.3|7101.5|7118.5|7115.7|7119.8|7117|7098.3|7095.5|2535
1638208200000|2021-11-29 17:50:00|7118|7115.2|7105.5|7102.7|7118.5|7115.7|7098.7|7095.9|2198
1638208500000|2021-11-29 17:55:00|7106.1|7103.3|7114.1|7111.3|7120.1|7117.3|7103.5|7100.7|1873
1638208800000|2021-11-29 18:00:00|7114.3|7111.5|7075.6|7072.8|7117.1|7114.3|7071.1|7068.3|3033
1638209100000|2021-11-29 18:05:00|7075.9|7073.1|7074.9|7072.1|7082.1|7079.3|7068.9|7066.1|2220
1638209400000|2021-11-29 18:10:00|7075.1|7072.3|7070.9|7068.1|7078.7|7075.9|7064.1|7061.3|2264
1638209700000|2021-11-29 18:15:00|7071.1|7068.3|7068.9|7066.1|7081.1|7078.3|7061.6|7058.8|1950
1638210000000|2021-11-29 18:20:00|7069.4|7066.6|7080.7|7077.9|7081.1|7078.3|7063.9|7061.1|1927
1638210300000|2021-11-29 18:25:00|7080.9|7078.1|7086.2|7083.4|7086.7|7083.9|7071.3|7068.5|1663
1638210600000|2021-11-29 18:30:00|7085.7|7082.9|7100.5|7097.7|7103.1|7100.3|7085.7|7082.9|2012
1638210900000|2021-11-29 18:35:00|7101.3|7098.5|7070.7|7067.9|7102.1|7099.3|7069.9|7067.1|1925
1638211200000|2021-11-29 18:40:00|7070.9|7068.1|7076.7|7073.9|7079.7|7076.9|7064.9|7062.1|1665
1638211500000|2021-11-29 18:45:00|7075.7|7072.9|7080.9|7078.1|7087.7|7084.9|7074.1|7071.3|1869
1638211800000|2021-11-29 18:50:00|7080.6|7077.8|7076.1|7073.3|7085.1|7082.3|7075.8|7073|1181
1638212100000|2021-11-29 18:55:00|7075.8|7073|7070.8|7068|7076.1|7073.3|7065.5|7062.7|1711
1638212400000|2021-11-29 19:00:00|7070.5|7067.7|7056.2|7053.4|7075|7072.2|7050.2|7047.4|2340
1638212700000|2021-11-29 19:05:00|7055.7|7052.9|7050.2|7047.4|7066|7063.2|7045.2|7042.4|2546
1638213000000|2021-11-29 19:10:00|7051.2|7048.4|7042.8|7040|7051.2|7048.4|7041.4|7038.6|2251
1638213300000|2021-11-29 19:15:00|7042.6|7039.8|7040.3|7037.5|7045.6|7042.8|7018.1|7015.3|5068
1638213600000|2021-11-29 19:20:00|7040.1|7037.3|7022.4|7019.6|7040.1|7037.3|7021.7|7018.9|3747
1638213900000|2021-11-29 19:25:00|7022.2|7019.4|6972.8|6970|7023.4|7020.6|6971.5|6968.7|12743
1638214200000|2021-11-29 19:30:00|6972|6969.2|6946.6|6943.8|6974.1|6971.3|6874.1|6871.3|13262
1638214500000|2021-11-29 19:35:00|6946.8|6944|6953.3|6950.5|6963.5|6960.7|6943.8|6941|3256
1638214800000|2021-11-29 19:40:00|6953.8|6951|6933.2|6930.4|6965.8|6963|6933.2|6930.4|2315
1638215100000|2021-11-29 19:45:00|6933.5|6930.7|6923.4|6920.6|6940.5|6937.7|6921.7|6918.9|1688
1638215400000|2021-11-29 19:50:00|6924|6921.2|6929.9|6927.1|6946.7|6943.9|6919.2|6916.4|1582
1638215700000|2021-11-29 19:55:00|6930.2|6927.4|6901.6|6898.8|6934.2|6931.4|6899.6|6896.8|2329
1638216000000|2021-11-29 20:00:00|6902.4|6899.6|6908.2|6905.4|6913.5|6910.7|6890.8|6888|1884
1638216300000|2021-11-29 20:05:00|6907.9|6905.1|6926.6|6923.8|6927.4|6924.6|6904|6901.2|1378
1638216600000|2021-11-29 20:10:00|6926.3|6923.5|6925.4|6922.6|6929|6926.2|6911.6|6908.8|1255
1638216900000|2021-11-29 20:15:00|6925.9|6923.1|6930.2|6927.4|6933.2|6930.4|6921.2|6918.4|784
1638217200000|2021-11-29 20:20:00|6930.4|6927.6|6932.8|6930|6934.4|6931.6|6923.4|6920.6|743
1638217500000|2021-11-29 20:25:00|6932.5|6929.7|6946.8|6944|6949.8|6947|6930.5|6927.7|1021
1638217800000|2021-11-29 20:30:00|6947.6|6944.8|6944.8|6942|6954.2|6951.4|6941.6|6938.8|1167
1638218100000|2021-11-29 20:35:00|6946.3|6943.5|6942.1|6939.3|6951.3|6948.5|6938.8|6936|1096
1638218400000|2021-11-29 20:40:00|6942.8|6940|6937.2|6934.4|6945.6|6942.8|6933.8|6931|842
1638218700000|2021-11-29 20:45:00|6937.5|6934.7|6945.8|6943|6949.6|6946.8|6937.2|6934.4|783
1638219000000|2021-11-29 20:50:00|6945.5|6942.7|6948.8|6946|6951.8|6949|6937.8|6935|644
1638219300000|2021-11-29 20:55:00|6948.5|6945.7|6952.3|6949.5|6957.2|6954.4|6946|6943.2|831
1638219600000|2021-11-29 21:00:00|6952.1|6949.3|6958|6955.2|6958.2|6955.4|6945.4|6942.6|793
1638219900000|2021-11-29 21:05:00|6957.7|6954.9|6961.4|6958.6|6961.4|6958.6|6954.1|6951.3|491
1638220200000|2021-11-29 21:10:00|6961.1|6958.3|6957.6|6954.8|6966.1|6963.3|6957.1|6954.3|403
1638220500000|2021-11-29 21:15:00|6957.4|6954.6|6956.4|6953.6|6957.6|6954.8|6952.1|6949.3|382
1638220800000|2021-11-29 21:20:00|6955.8|6953|6954.6|6951.8|6958.6|6955.8|6951.3|6948.5|562
1638221100000|2021-11-29 21:25:00|6955.1|6952.3|6971.9|6969.1|6973.9|6971.1|6949.1|6946.3|853
1638221400000|2021-11-29 21:30:00|6971.4|6968.6|6974.1|6971.3|6975.7|6972.9|6966.9|6964.1|912
1638221700000|2021-11-29 21:35:00|6974.3|6971.5|6971.3|6968.5|6976.9|6974.1|6970.1|6967.3|571
1638222000000|2021-11-29 21:40:00|6971.1|6968.3|6972.3|6969.5|6973.1|6970.3|6969.3|6966.5|129
1638222300000|2021-11-29 21:45:00|6972.6|6969.8|6975.2|6972.4|6977.1|6974.3|6970.7|6967.9|121
1638222600000|2021-11-29 21:50:00|6974.7|6971.9|6982.9|6980.1|6982.9|6980.1|6973.9|6971.1|341
1638222900000|2021-11-29 21:55:00|6982.6|6979.8|6991.9|6987.9|6992.3|6989.4|6980.2|6975|689
1638226800000|2021-11-29 23:00:00|6994.9|6992.1|7037.7|7034.9|7047.6|7043.7|6994.9|6992|1184
1638227100000|2021-11-29 23:05:00|7038.4|7035.6|7039.8|7037|7045.4|7042.6|7016.9|7012.9|758
1638227400000|2021-11-29 23:10:00|7040.1|7037.3|7037|7033|7054.4|7049.5|7032.5|7029.7|594
1638227700000|2021-11-29 23:15:00|7036.1|7033.3|7066.6|7063.8|7068.8|7066|7034.8|7032|634
1638228000000|2021-11-29 23:20:00|7066.9|7064.1|7065.3|7062.5|7072.1|7067|7050.1|7047.3|871
1638228300000|2021-11-29 23:25:00|7065.6|7061.6|7066.6|7063.8|7070.3|7067.5|7063.6|7060.8|189
1638228600000|2021-11-29 23:30:00|7067.5|7064.7|7044.7|7041.9|7071.7|7068.9|7043.4|7040.6|720
1638228900000|2021-11-29 23:35:00|7046.5|7043.7|7045.9|7043.1|7054.8|7051.2|7041.2|7038.4|348
1638229200000|2021-11-29 23:40:00|7046.2|7043.4|7045.2|7042.4|7051.2|7048.4|7044.7|7041.9|121
1638229500000|2021-11-29 23:45:00|7044.7|7041.9|7063.3|7060.5|7063.4|7060.6|7044.2|7041.4|512
1638229800000|2021-11-29 23:50:00|7063.1|7060.3|7067.2|7063.2|7071.2|7068.4|7060.3|7056.9|345
1638230100000|2021-11-29 23:55:00|7066.3|7063.5|7070.1|7067.3|7070.6|7067.8|7060.5|7057.7|176
1638230400000|2021-11-30 00:00:00|7070.4|7067.6|7089.8|7087|7097.3|7093.3|7070.4|7067.6|623
1638230700000|2021-11-30 00:05:00|7090.1|7087.3|7075.1|7072.3|7093.3|7088|7070.9|7064.5|597
1638231000000|2021-11-30 00:10:00|7074.9|7072.1|7083.4|7080.6|7089.7|7086.6|7074.9|7069.9|281
1638231300000|2021-11-30 00:15:00|7083.1|7080.3|7083.9|7081.1|7086.8|7084|7078.6|7075.8|136
1638231600000|2021-11-30 00:20:00|7083.6|7080.8|7082.6|7079.8|7085.2|7082.4|7078.6|7075.8|149
1638231900000|2021-11-30 00:25:00|7082.3|7079.5|7084.6|7081.8|7085.6|7082.8|7079.6|7076.8|50
1638232200000|2021-11-30 00:30:00|7084.3|7081.5|7097.7|7094.9|7098.7|7095.9|7080.1|7077.3|293
1638232500000|2021-11-30 00:35:00|7097.4|7094.6|7099.3|7096.5|7108.2|7104.3|7094|7091.2|398
1638232800000|2021-11-30 00:40:00|7099.6|7096.8|7091.1|7088.3|7100.6|7097.8|7089.8|7087|119
1638233100000|2021-11-30 00:45:00|7091.4|7088.6|7100.3|7097.5|7102.8|7100|7090.4|7087.6|190
1638233400000|2021-11-30 00:50:00|7101.1|7098.3|7097.3|7094.5|7103|7100.2|7095|7092.2|176
1638233700000|2021-11-30 00:55:00|7097.5|7094.7|7091.5|7088.7|7101.5|7098.7|7091|7088.2|194
1638234000000|2021-11-30 01:00:00|7091.9|7089.1|7079.5|7076.7|7105.8|7102.9|7073|7070.2|1712
1638234300000|2021-11-30 01:05:00|7080|7077.2|7082.4|7079.6|7084.7|7081.9|7064|7061.2|994
1638234600000|2021-11-30 01:10:00|7082.7|7079.9|7083.7|7080.9|7097.7|7094.9|7079.4|7076.6|439
1638234900000|2021-11-30 01:15:00|7083.2|7080.4|7078.4|7075.6|7085.4|7082.6|7074|7071.2|323
1638235200000|2021-11-30 01:20:00|7078.1|7075.3|7070.6|7067.8|7078.4|7075.6|7065.1|7062.3|428
1638235500000|2021-11-30 01:25:00|7070.4|7067.6|7082|7079.2|7087.4|7081.4|7066.1|7063.3|361
1638235800000|2021-11-30 01:30:00|7081.7|7078.9|7077.4|7074.6|7090.7|7087.9|7074.1|7071.3|429
1638236100000|2021-11-30 01:35:00|7076.7|7073.9|7053|7050.2|7076.7|7073.9|7052.5|7049.7|547
1638236400000|2021-11-30 01:40:00|7052.5|7049.7|7074.8|7072|7076.5|7073.1|7043.1|7040.3|953
1638236700000|2021-11-30 01:45:00|7075.1|7072.3|7087.6|7084.8|7088.9|7086.1|7072.3|7069.5|514
1638237000000|2021-11-30 01:50:00|7088.1|7085.3|7091.6|7088.8|7099.9|7097.1|7081|7078.2|712
1638237300000|2021-11-30 01:55:00|7092.1|7089.3|7077.3|7074.5|7094.1|7091.3|7076.3|7073.5|317
1638237600000|2021-11-30 02:00:00|7077.9|7075.1|7073.6|7070.8|7094.6|7091.8|7071.3|7068.5|411
1638237900000|2021-11-30 02:05:00|7073.8|7071|7077.9|7075.1|7083.1|7080.3|7073.6|7070.8|240
1638238200000|2021-11-30 02:10:00|7077.6|7074.8|7070.8|7068|7077.6|7074.8|7066.1|7063.3|327
1638238500000|2021-11-30 02:15:00|7070.3|7067.5|7074.1|7071.3|7076.3|7073.5|7069.8|7067|83
1638238800000|2021-11-30 02:20:00|7075.1|7072.3|7078.3|7075.5|7080.8|7078|7071.8|7069|144
1638239100000|2021-11-30 02:25:00|7078.1|7075.3|7073.8|7071|7082.3|7079.5|7067.3|7064.5|146
1638239400000|2021-11-30 02:30:00|7073.5|7070.7|7062.3|7059.5|7075.8|7073|7056.3|7053.5|384
1638239700000|2021-11-30 02:35:00|7063.1|7060.3|7067.3|7064.5|7069.1|7066.3|7058|7055.2|263
1638240000000|2021-11-30 02:40:00|7067.6|7064.8|7057.5|7054.7|7068.8|7066|7057.5|7054.7|189
1638240300000|2021-11-30 02:45:00|7057.8|7055|7060.3|7057.5|7066.8|7064|7053.8|7051|271
1638240600000|2021-11-30 02:50:00|7061.1|7058.3|7065.8|7063|7067.8|7065|7059.8|7057|125
1638240900000|2021-11-30 02:55:00|7065.5|7062.7|7076.1|7073.3|7078.2|7075.4|7064.8|7062|265
1638241200000|2021-11-30 03:00:00|7077|7074.2|7066.3|7063.5|7079.6|7076.8|7064.3|7061.5|231
1638241500000|2021-11-30 03:05:00|7066|7063.2|7059.6|7056.8|7066.3|7063.5|7056.8|7054|169
1638241800000|2021-11-30 03:10:00|7059.9|7057.1|7056.4|7053.6|7061.4|7058.6|7055.6|7052.8|167
1638242100000|2021-11-30 03:15:00|7056.1|7053.3|7058.4|7055.6|7058.4|7055.6|7050.4|7047.6|259
1638242400000|2021-11-30 03:20:00|7059|7056.2|7043.3|7040.5|7061.9|7059.1|7039.8|7037|515
1638242700000|2021-11-30 03:25:00|7043.1|7040.3|7039.3|7036.5|7043.8|7041|7033.8|7031|452
1638243000000|2021-11-30 03:30:00|7039.6|7036.8|7042.3|7039.5|7047.8|7045|7038.8|7036|243
1638243300000|2021-11-30 03:35:00|7042.8|7040|7049.8|7047|7053|7050.2|7042.8|7040|260
1638243600000|2021-11-30 03:40:00|7049.1|7046.3|7048.8|7046|7050.8|7048|7047|7044.2|71
1638243900000|2021-11-30 03:45:00|7050.3|7047.5|7046.3|7043.5|7050.8|7048|7045.8|7043|84
1638244200000|2021-11-30 03:50:00|7046.6|7043.8|7049.8|7047|7050.1|7047.3|7045.8|7043|69
1638244500000|2021-11-30 03:55:00|7050|7047.2|7051.3|7048.5|7054.8|7052|7050|7047.2|115
1638244800000|2021-11-30 04:00:00|7051.8|7049|7058.7|7055.9|7060.7|7057.9|7047.8|7045|293
1638245100000|2021-11-30 04:05:00|7058.5|7055.7|7060.8|7058|7061.8|7059|7052.5|7049.7|188
1638245400000|2021-11-30 04:10:00|7060.5|7057.7|7063.5|7060.7|7066.1|7063.3|7058.2|7055.4|214
1638245700000|2021-11-30 04:15:00|7063.8|7061|7055|7052.2|7064.5|7061.7|7051.5|7048.7|180
1638246000000|2021-11-30 04:20:00|7055.5|7052.7|7058|7055.2|7059.5|7056.7|7055.3|7052.5|62
1638246300000|2021-11-30 04:25:00|7057.5|7054.7|7051.5|7048.7|7057.5|7054.7|7050.7|7047.9|129
1638246600000|2021-11-30 04:30:00|7051.2|7048.4|7050.2|7047.4|7054.3|7051.5|7048.7|7045.9|91
1638246900000|2021-11-30 04:35:00|7050.4|7047.6|7050.2|7047.4|7051.5|7048.7|7049.4|7046.6|41
1638247200000|2021-11-30 04:40:00|7050.5|7047.7|7052.5|7049.7|7054.3|7051.5|7049.5|7046.7|52
1638247500000|2021-11-30 04:45:00|7052.7|7049.9|7045.2|7042.4|7054.3|7051.5|7040.7|7037.9|322
1638247800000|2021-11-30 04:50:00|7045|7042.2|7050.2|7047.4|7050.7|7047.9|7044.7|7041.9|128
1638248100000|2021-11-30 04:55:00|7049.7|7046.9|7048.2|7045.4|7052.5|7049.7|7047.9|7045.1|70
1638248400000|2021-11-30 05:00:00|7047.9|7045.1|7049|7046.2|7051.2|7048.4|7046.7|7043.9|96
1638248700000|2021-11-30 05:05:00|7048.7|7045.9|7028.2|7025.4|7048.7|7045.9|7026.9|7024.1|586
1638249000000|2021-11-30 05:10:00|7028.5|7025.7|7011|7008.2|7032.4|7029.6|7010.1|7007.3|855
1638249300000|2021-11-30 05:15:00|7010.7|7007.9|6983.6|6980.8|7012.7|7009.9|6980.1|6974.6|1291
1638249600000|2021-11-30 05:20:00|6983.8|6981|6922.4|6919.6|6988.1|6985.3|6921.4|6918.3|2648
1638249900000|2021-11-30 05:25:00|6922.2|6919.4|6915.4|6912.6|6934.4|6931.6|6857.9|6855.1|3794
1638250200000|2021-11-30 05:30:00|6916|6913.2|6933.2|6930.4|6939.4|6936.6|6909.6|6905.4|1772
1638250500000|2021-11-30 05:35:00|6933.4|6930.6|6913.2|6910.4|6942.9|6940.1|6889.8|6887|1946
1638250800000|2021-11-30 05:40:00|6913.7|6910.9|6880.8|6878|6928|6925.2|6877.3|6874.5|1371
1638251100000|2021-11-30 05:45:00|6881.3|6878.5|6847.1|6844.3|6884.1|6881.3|6829.5|6826.2|3154
1638251400000|2021-11-30 05:50:00|6846.8|6844|6852.3|6849.5|6859.8|6857|6840.6|6837.8|929
1638251700000|2021-11-30 05:55:00|6852.8|6850|6841.9|6839.1|6865.6|6862.8|6841.1|6836.2|1101
1638252000000|2021-11-30 06:00:00|6841.4|6838.6|6817.2|6814.4|6845.9|6843.1|6803.1|6798.6|2320
1638252300000|2021-11-30 06:05:00|6816.2|6813.4|6767.8|6765|6829.7|6826.9|6743.3|6740.5|4722
1638252600000|2021-11-30 06:10:00|6768.6|6765.8|6768.6|6765.8|6783.8|6781|6757.3|6754.5|2332
1638252900000|2021-11-30 06:15:00|6769.3|6766.5|6800.9|6798.1|6802.1|6799.3|6766.8|6763.7|2095
1638253200000|2021-11-30 06:20:00|6800.6|6797.8|6800|6797.2|6826.4|6821.7|6795.8|6793|1932
1638253500000|2021-11-30 06:25:00|6799|6796.2|6815|6812.2|6818.2|6815.4|6786.7|6783.9|1660
1638253800000|2021-11-30 06:30:00|6814.4|6811.6|6774.8|6772|6816.9|6814.1|6774.3|6771.1|1722
1638254100000|2021-11-30 06:35:00|6775|6772.2|6707.5|6704.7|6783.6|6780.8|6706.4|6703.6|4472
1638254400000|2021-11-30 06:40:00|6707.2|6704.4|6733.6|6730.8|6756.2|6750.8|6694.9|6691.7|3615
1638254700000|2021-11-30 06:45:00|6733.8|6731|6752.2|6749.4|6761.4|6758.6|6732.8|6730|1220
1638255000000|2021-11-30 06:50:00|6752.4|6749.6|6734.9|6730.9|6761.7|6758.9|6734.6|6728.6|1221
1638255300000|2021-11-30 06:55:00|6735.1|6731.1|6724.1|6720.1|6750.5|6747.1|6721.3|6716.9|1299
1638255600000|2021-11-30 07:00:00|6723.9|6719.9|6753.8|6751|6773.4|6770.6|6719.1|6716.3|2149
1638255900000|2021-11-30 07:05:00|6754.1|6751.3|6832.6|6829.8|6860.4|6857.6|6754.1|6751.3|3736
1638256200000|2021-11-30 07:10:00|6833.4|6829.4|6781.4|6777.4|6833.9|6830.8|6777.4|6771.7|2635
1638256500000|2021-11-30 07:15:00|6780.6|6777.8|6815.7|6812.9|6818.1|6814.7|6780.6|6774.7|1720
1638256800000|2021-11-30 07:20:00|6816|6813.2|6791.6|6788.8|6820.2|6817.4|6786.6|6783.8|1203
1638257100000|2021-11-30 07:25:00|6791.4|6788.6|6765.8|6763|6796.2|6793.4|6744.8|6742|1832
1638257400000|2021-11-30 07:30:00|6766.1|6763.3|6751.2|6748.4|6796.2|6793.4|6749|6746.2|1960
1638257700000|2021-11-30 07:35:00|6750.7|6747.9|6762.7|6759.9|6766|6763.2|6731.8|6729|1842
1638258000000|2021-11-30 07:40:00|6762.4|6759.6|6792|6789.2|6793.7|6790.9|6761.4|6758.6|995
1638258300000|2021-11-30 07:45:00|6791.5|6788.7|6792.7|6789.9|6810|6807.2|6788.9|6786.1|1356
1638258600000|2021-11-30 07:50:00|6792.9|6790.1|6807|6804.2|6812|6809.2|6787.6|6784.8|907
1638258900000|2021-11-30 07:55:00|6807.2|6804.4|6809.4|6806.6|6817.7|6814.9|6803.2|6800.4|904
1638259200000|2021-11-30 08:00:00|6809.7|6806.9|6828.7|6825.9|6830.4|6827.6|6802.9|6800.1|1536
1638259500000|2021-11-30 08:05:00|6828.4|6825.6|6862.4|6859.6|6864.7|6861.9|6826.4|6823.6|2165
1638259800000|2021-11-30 08:10:00|6862.1|6859.3|6841.1|6838.3|6862.4|6859.6|6834.8|6832|1602
1638260100000|2021-11-30 08:15:00|6840.8|6838|6814.2|6811.4|6845.8|6843|6810.9|6808.1|2226
1638260400000|2021-11-30 08:20:00|6813.9|6811.1|6822.6|6819.8|6824.4|6821.6|6800.4|6797.6|1855
1638260700000|2021-11-30 08:25:00|6822.9|6820.1|6869.1|6866.3|6869.1|6866.3|6821.4|6818.6|2919
1638261000000|2021-11-30 08:30:00|6868.7|6865.9|6858.2|6855.4|6872.5|6869.7|6839.9|6837.1|2530
1638261300000|2021-11-30 08:35:00|6859.1|6856.3|6828.2|6825.4|6859.9|6857.1|6822|6819.2|1646
1638261600000|2021-11-30 08:40:00|6827.9|6825.1|6835.8|6833|6845|6842.2|6804.7|6801.9|1735
1638261900000|2021-11-30 08:45:00|6835.5|6832.7|6798.8|6796|6835.5|6832.7|6797.3|6794.5|1498
1638262200000|2021-11-30 08:50:00|6798.5|6795.7|6803.9|6801.1|6810.9|6808.1|6796.8|6794|838
1638262500000|2021-11-30 08:55:00|6804.4|6801.6|6799.2|6796.4|6824.3|6821.5|6798.9|6796.1|1059
1638262800000|2021-11-30 09:00:00|6799.4|6796.6|6785|6782.2|6804.6|6801.8|6784.1|6781.3|1720
1638263100000|2021-11-30 09:05:00|6784.5|6781.7|6772|6769.2|6786.3|6783.5|6768.4|6765.6|1475
1638263400000|2021-11-30 09:10:00|6772.3|6769.5|6778.5|6775.7|6782.5|6779.7|6764.7|6761.9|1233
1638263700000|2021-11-30 09:15:00|6777.7|6774.9|6789.2|6786.4|6791.3|6788.5|6773.3|6770.5|1111
1638264000000|2021-11-30 09:20:00|6789.4|6786.6|6776.3|6773.5|6793.2|6790.4|6767|6764.2|1269
1638264300000|2021-11-30 09:25:00|6775.7|6772.9|6781.3|6778.5|6803.1|6800.3|6774.5|6771.7|1214
1638264600000|2021-11-30 09:30:00|6781.6|6778.8|6801.8|6799|6802.3|6799.5|6773.5|6770.7|1058
1638264900000|2021-11-30 09:35:00|6802.3|6799.5|6806.9|6804.1|6814|6811.2|6797.3|6794.5|1140
1638265200000|2021-11-30 09:40:00|6806.6|6803.8|6819.3|6816.5|6834.1|6831.3|6800.3|6797.5|1358
1638265500000|2021-11-30 09:45:00|6819|6816.2|6816.9|6814.1|6835.3|6832.5|6815.9|6813.1|1171
1638265800000|2021-11-30 09:50:00|6816|6813.2|6817.3|6814.5|6834.9|6832.1|6811.6|6808.8|758
1638266100000|2021-11-30 09:55:00|6817.1|6814.3|6826.1|6823.3|6831.3|6828.5|6811.6|6808.8|701
1638266400000|2021-11-30 10:00:00|6825.8|6823|6824.6|6821.8|6831.1|6828.3|6815.1|6812.3|498
1638266700000|2021-11-30 10:05:00|6824.3|6821.5|6794.5|6791.7|6826.4|6823.6|6790.6|6787.8|983
1638267000000|2021-11-30 10:10:00|6793.5|6790.7|6816.8|6814|6819|6816.2|6790.8|6788|1082
1638267300000|2021-11-30 10:15:00|6817|6814.2|6793.7|6790.9|6825.6|6822.8|6792.7|6789.9|943
1638267600000|2021-11-30 10:20:00|6794.3|6791.5|6799.3|6796.5|6810.5|6807.7|6794|6791.2|822
1638267900000|2021-11-30 10:25:00|6798.8|6796|6805|6802.2|6811.3|6808.5|6798.1|6795.3|735
1638268200000|2021-11-30 10:30:00|6804.5|6801.7|6819.9|6817.1|6827.2|6824.4|6802|6799.2|901
1638268500000|2021-11-30 10:35:00|6820.2|6817.4|6795|6792.2|6822.4|6819.6|6783.7|6780.9|1323
1638268800000|2021-11-30 10:40:00|6794.2|6791.4|6761.4|6758.6|6798.2|6795.4|6757.4|6754.6|1432
1638269100000|2021-11-30 10:45:00|6761.7|6758.9|6745.3|6742.5|6762.2|6759.4|6722.8|6720|3486
1638269400000|2021-11-30 10:50:00|6745.9|6743.1|6731.1|6728.3|6752.9|6750.1|6725.8|6723|1623
1638269700000|2021-11-30 10:55:00|6730.5|6727.7|6774.7|6771.9|6782.5|6776.1|6729.8|6727|2062
1638270000000|2021-11-30 11:00:00|6773.9|6771.1|6783.9|6781.1|6804.9|6802.1|6773.4|6770.6|2942
1638270300000|2021-11-30 11:05:00|6783.7|6780.9|6791.9|6789.1|6803.7|6800.9|6782.4|6779.6|1387
1638270600000|2021-11-30 11:10:00|6790.7|6787.9|6802.1|6799.3|6808.3|6805.5|6787.9|6785.1|1305
1638270900000|2021-11-30 11:15:00|6801.9|6799.1|6796.1|6793.3|6804.9|6802.1|6786.4|6783.6|941
1638271200000|2021-11-30 11:20:00|6795.1|6792.3|6805.9|6803.1|6808.9|6806.1|6790.6|6787.8|1104
1638271500000|2021-11-30 11:25:00|6806.4|6803.6|6818.5|6815.7|6826|6823.2|6805.6|6802.8|1503
1638271800000|2021-11-30 11:30:00|6817.8|6815|6815.2|6812.4|6827.2|6824.4|6809.6|6806.8|1141
1638272100000|2021-11-30 11:35:00|6814.7|6811.9|6798.1|6795.3|6820.6|6817.8|6793.3|6790.5|1274
1638272400000|2021-11-30 11:40:00|6797.6|6794.8|6797.8|6795|6799.6|6796.8|6780.8|6778|1071
1638272700000|2021-11-30 11:45:00|6797.3|6794.5|6776.2|6773.4|6805.2|6802.4|6774.2|6771.4|1050
1638273000000|2021-11-30 11:50:00|6775.9|6773.1|6784.6|6781.8|6804.6|6801.8|6775.2|6772.4|1966
1638273300000|2021-11-30 11:55:00|6784.3|6781.5|6779.6|6776.8|6795.4|6792.6|6779.4|6776.6|823
1638273600000|2021-11-30 12:00:00|6779.9|6777.1|6803.9|6801.1|6814.5|6811.7|6778.5|6775.7|1341
1638273900000|2021-11-30 12:05:00|6803.6|6800.8|6806.3|6803.5|6816.6|6813.8|6791.5|6788.7|936
1638274200000|2021-11-30 12:10:00|6806.1|6803.3|6816.3|6813.5|6822.1|6819.3|6806.1|6803.3|800
1638274500000|2021-11-30 12:15:00|6816.6|6813.8|6799.3|6796.5|6819.3|6816.5|6794.5|6791.7|906
1638274800000|2021-11-30 12:20:00|6798.7|6795.9|6814.7|6811.9|6819.2|6816.4|6798.3|6795.5|964
1638275100000|2021-11-30 12:25:00|6814.2|6811.4|6823.6|6820.8|6839.6|6836.8|6813.2|6810.4|1925
1638275400000|2021-11-30 12:30:00|6823|6820.2|6816.6|6813.8|6830.9|6828.1|6804.4|6801.6|1982
1638275700000|2021-11-30 12:35:00|6816.1|6813.3|6792.4|6789.6|6817.6|6814.8|6787|6784.2|2109
1638276000000|2021-11-30 12:40:00|6792.6|6789.8|6797.6|6794.8|6805.6|6802.8|6790.6|6787.2|984
1638276300000|2021-11-30 12:45:00|6797|6794.2|6792.6|6789.8|6813.6|6810.8|6788.6|6785.8|1476
1638276600000|2021-11-30 12:50:00|6792.3|6789.5|6775|6772.2|6792.8|6790|6757.7|6754.9|2857
1638276900000|2021-11-30 12:55:00|6774.4|6771.6|6780.7|6777.9|6790.6|6787.8|6768.9|6766.1|1539
1638277200000|2021-11-30 13:00:00|6780.4|6777.6|6776.3|6773.5|6801.2|6798.4|6769.8|6767|3605
1638277500000|2021-11-30 13:05:00|6776.6|6773.8|6763|6760.2|6782.4|6779.6|6762.5|6759.7|2273
1638277800000|2021-11-30 13:10:00|6762.7|6759.9|6756.2|6753.4|6773.2|6770.4|6741.9|6739.1|4939
1638278100000|2021-11-30 13:15:00|6755.9|6753.1|6777.1|6774.3|6778.1|6775.3|6745.9|6743.1|3191
1638278400000|2021-11-30 13:20:00|6776.1|6773.3|6756.3|6753.5|6780.1|6777.3|6750.8|6748|2180
1638278700000|2021-11-30 13:25:00|6756.6|6753.8|6717.7|6714.9|6762.1|6759.3|6713.4|6710.6|3495
1638279000000|2021-11-30 13:30:00|6718.2|6715.4|6695.1|6692.3|6718.3|6715.5|6642.3|6639.5|10550
1638279300000|2021-11-30 13:35:00|6694.9|6692.1|6703.7|6700.9|6716.3|6713.5|6681.4|6678.6|5302
1638279600000|2021-11-30 13:40:00|6703.4|6700.6|6709.2|6706.4|6714|6711.2|6674.9|6672.1|3925
1638279900000|2021-11-30 13:45:00|6708.5|6705.7|6703|6700.2|6711.4|6708.6|6681.8|6679|3189
1638280200000|2021-11-30 13:50:00|6702.7|6699.9|6747.5|6744.7|6754.5|6751.7|6693|6690.2|4904
1638280500000|2021-11-30 13:55:00|6748.1|6745.3|6762.4|6759.6|6769.7|6766.9|6738|6735.2|4005
1638280800000|2021-11-30 14:00:00|6762.1|6759.3|6714.5|6711.7|6766.1|6763.3|6706.8|6704|7258
1638281100000|2021-11-30 14:05:00|6714.8|6712|6701.8|6699|6732.9|6730.1|6700.1|6697.3|4596
1638281400000|2021-11-30 14:10:00|6701.5|6698.7|6725.2|6722.4|6727.4|6724.6|6690.5|6687.7|4439
1638281700000|2021-11-30 14:15:00|6724.9|6722.1|6703.1|6700.3|6734.7|6731.9|6694.3|6691.5|4329
1638282000000|2021-11-30 14:20:00|6703.4|6700.6|6733.7|6730.9|6743.2|6740.4|6701.9|6699.1|3863
1638282300000|2021-11-30 14:25:00|6734.4|6731.6|6727.4|6724.6|6750.7|6747.9|6722.3|6719.5|3647
1638282600000|2021-11-30 14:30:00|6727.9|6725.1|6749.8|6747|6770.4|6767.6|6716.4|6713.6|6157
1638282900000|2021-11-30 14:35:00|6750.1|6747.3|6707.8|6705|6750.1|6747.3|6704.2|6701.4|5154
1638283200000|2021-11-30 14:40:00|6708.6|6705.8|6726.1|6723.3|6729.9|6727.1|6696.7|6693.9|5174
1638283500000|2021-11-30 14:45:00|6725.8|6723|6722.9|6720.1|6738.2|6735.4|6714.5|6711.7|4184
1638283800000|2021-11-30 14:50:00|6723.2|6720.4|6728.8|6726|6736.3|6733.5|6709.5|6706.7|3127
1638284100000|2021-11-30 14:55:00|6728.3|6725.5|6737.1|6734.3|6762.4|6759.6|6723.1|6720.3|5159
1638284400000|2021-11-30 15:00:00|6736.2|6733.4|6741.6|6738.8|6750.4|6747.6|6717.1|6714.3|5719
1638284700000|2021-11-30 15:05:00|6741.8|6739|6788.6|6785.8|6792.2|6789.4|6736.1|6733.3|6785
1638285000000|2021-11-30 15:10:00|6788.8|6786|6776.6|6773.8|6791.4|6788.6|6770.1|6767.3|4239
1638285300000|2021-11-30 15:15:00|6776.8|6774|6760|6757.2|6789.3|6786.5|6757.5|6754.7|5196
1638285600000|2021-11-30 15:20:00|6761|6758.2|6749|6746.2|6761|6758.2|6729.5|6726.7|4690
1638285900000|2021-11-30 15:25:00|6748.8|6746|6754|6751.2|6755.1|6751.8|6714.5|6711.7|4089
1638286200000|2021-11-30 15:30:00|6753.3|6750.5|6785.6|6782.8|6789.7|6786.9|6749.5|6746.7|6354
1638286500000|2021-11-30 15:35:00|6786.2|6783.4|6789.5|6786.7|6804.6|6801.8|6771.8|6769|7444
1638286800000|2021-11-30 15:40:00|6790|6787.2|6782|6779.2|6800.3|6797.5|6770.2|6767.4|4284
1638287100000|2021-11-30 15:45:00|6782.6|6779.8|6737.5|6734.7|6783|6780.2|6732.7|6729.9|5028
1638287400000|2021-11-30 15:50:00|6736.9|6734.1|6711.6|6708.8|6764.7|6761.9|6710.9|6708.1|5594
1638287700000|2021-11-30 15:55:00|6711.4|6708.6|6705.9|6703.1|6711.9|6709.1|6665.6|6662.8|8775
1638288000000|2021-11-30 16:00:00|6704.9|6702.1|6699.3|6696.5|6720.2|6717.4|6693.1|6690.3|4367
1638288300000|2021-11-30 16:05:00|6699.1|6696.3|6702.3|6699.5|6705.1|6702.3|6681.8|6679|4339
1638288600000|2021-11-30 16:10:00|6701.6|6698.8|6684.8|6682|6720.6|6717.8|6682.3|6679.5|4169
1638288900000|2021-11-30 16:15:00|6684.3|6681.5|6707.4|6704.6|6710.9|6708.1|6682.3|6679.5|2877
1638289200000|2021-11-30 16:20:00|6706.9|6704.1|6699.4|6696.6|6723.2|6720.4|6687.2|6684.4|3454
1638289500000|2021-11-30 16:25:00|6698.9|6696.1|6705.2|6702.4|6710.4|6707.6|6681.9|6679.1|3781
1638289800000|2021-11-30 16:30:00|6704.8|6702|6679.2|6676.4|6721.6|6718.8|6675.2|6672.4|4154
1638290100000|2021-11-30 16:35:00|6678.7|6675.9|6682.4|6679.6|6696.5|6693.7|6670.6|6667.8|4282
1638290400000|2021-11-30 16:40:00|6682.2|6679.4|6634.9|6632.1|6688.7|6685.9|6632.1|6629.3|5368
1638290700000|2021-11-30 16:45:00|6635.1|6632.3|6640.4|6637.6|6649.9|6647.1|6604.1|6601.3|9419
1638291000000|2021-11-30 16:50:00|6640.6|6637.8|6598.4|6595.6|6641.1|6638.3|6594.6|6591.8|4970
1638291300000|2021-11-30 16:55:00|6597.9|6595.1|6600.4|6597.6|6608.9|6606.1|6563.1|6560.3|8397
1638291600000|2021-11-30 17:00:00|6600.9|6598.1|6551.4|6548.6|6608.2|6605.4|6538.1|6534.1|5524
1638291900000|2021-11-30 17:05:00|6551.1|6548.3|6536.1|6533.3|6569.9|6567.1|6512.1|6509.3|8124
1638292200000|2021-11-30 17:10:00|6535.1|6532.3|6547.3|6544.5|6563.8|6561|6534.8|6532|5097
1638292500000|2021-11-30 17:15:00|6547.8|6545|6559.6|6556.8|6562.4|6559.6|6523.8|6521|3985
1638292800000|2021-11-30 17:20:00|6560.2|6557.4|6585|6582.2|6586.5|6583.7|6548.1|6545.3|4055
1638293100000|2021-11-30 17:25:00|6584.2|6581.4|6576.7|6573.9|6585.7|6582.9|6572.2|6569.4|3004
1638293400000|2021-11-30 17:30:00|6576.2|6573.4|6559.4|6556.6|6576.2|6573.4|6535.4|6532.6|3669
1638293700000|2021-11-30 17:35:00|6559.7|6556.9|6561.4|6558.6|6574.2|6571.4|6551.4|6548.6|3267
1638294000000|2021-11-30 17:40:00|6561.8|6559|6576.9|6574.1|6579.9|6577.1|6561.6|6558.8|2425
1638294300000|2021-11-30 17:45:00|6576.4|6573.6|6569.5|6566.7|6582.5|6579.7|6557.8|6555|2785
1638294600000|2021-11-30 17:50:00|6570.3|6567.5|6561.9|6559.1|6579.5|6576.7|6559.7|6556.9|2344
1638294900000|2021-11-30 17:55:00|6561.7|6558.9|6554.7|6551.9|6568.5|6565.7|6547.5|6544.7|2392
1638295200000|2021-11-30 18:00:00|6554.4|6551.6|6484.1|6481.3|6557.4|6554.6|6477.5|6474.7|7927
1638295500000|2021-11-30 18:05:00|6483.8|6481|6460.4|6457.6|6497.7|6494.9|6459.1|6456.3|6816
1638295800000|2021-11-30 18:10:00|6459.4|6456.6|6446.1|6443.3|6480.6|6477.8|6432.6|6429.8|7691
1638296100000|2021-11-30 18:15:00|6446.4|6443.6|6464.1|6461.3|6468.8|6466|6444.6|6441.8|4029
1638296400000|2021-11-30 18:20:00|6463.8|6461|6467.4|6464.6|6474.1|6471.3|6441.8|6439|3479
1638296700000|2021-11-30 18:25:00|6466.9|6464.1|6465.6|6462.8|6484.6|6481.8|6457|6454.2|3273
1638297000000|2021-11-30 18:30:00|6465.8|6463|6480.4|6477.6|6481.9|6479.1|6454.6|6451.8|2746
1638297300000|2021-11-30 18:35:00|6480.1|6477.3|6489.7|6486.9|6494.2|6491.4|6473.9|6471.1|3362
1638297600000|2021-11-30 18:40:00|6489.9|6487.1|6518.9|6516.1|6520.3|6517.5|6487.7|6484.9|3076
1638297900000|2021-11-30 18:45:00|6518.1|6515.3|6535.7|6532.9|6537.2|6534.4|6516.6|6513.8|3241
1638298200000|2021-11-30 18:50:00|6536.7|6533.9|6559.5|6556.7|6569|6566.2|6531.1|6528.3|3979
1638298500000|2021-11-30 18:55:00|6559.3|6556.5|6560.3|6557.5|6572.4|6569.6|6544.2|6541.4|3282
1638298800000|2021-11-30 19:00:00|6560.8|6558|6572.4|6569.6|6587.4|6584.6|6554.7|6551.9|3853
1638299100000|2021-11-30 19:05:00|6572|6569.2|6576.8|6574|6593.8|6589.2|6561.9|6559.1|3414
1638299400000|2021-11-30 19:10:00|6577.1|6574.3|6615.6|6612.8|6616.8|6614|6568.5|6565.7|3954
1638299700000|2021-11-30 19:15:00|6615.8|6613|6614.1|6611.3|6625.6|6622.8|6598.1|6595.3|4049
1638300000000|2021-11-30 19:20:00|6614.3|6611.5|6614.6|6611.8|6632.3|6629.5|6598.8|6596|5762
1638300300000|2021-11-30 19:25:00|6614|6611.2|6599.9|6597.1|6623.8|6621|6589.4|6586.6|12014
1638300600000|2021-11-30 19:30:00|6599.1|6596.3|6615.3|6612.5|6624.4|6621.6|6599.1|6596.3|4736
1638300900000|2021-11-30 19:35:00|6615.9|6613.1|6622.3|6619.5|6626.1|6623.3|6614.8|6611.7|1400
1638301200000|2021-11-30 19:40:00|6622.9|6620.1|6648.5|6645.7|6650.5|6647.7|6622.9|6620.1|3326
1638301500000|2021-11-30 19:45:00|6648.3|6645.5|6623|6620.2|6652.5|6649.7|6620.2|6617.4|2107
1638301800000|2021-11-30 19:50:00|6623.3|6620.5|6608.4|6605.6|6624.8|6622|6606.6|6602|1830
1638302100000|2021-11-30 19:55:00|6608.1|6605.3|6614.4|6611.6|6622.4|6619.6|6602.9|6600.1|860
1638302400000|2021-11-30 20:00:00|6614.2|6611.4|6617.5|6614.7|6619.5|6616.7|6602.4|6599.6|1130
1638302700000|2021-11-30 20:05:00|6617.3|6614.5|6632.5|6629.7|6640.3|6637.5|6613.2|6610.4|1074
1638303000000|2021-11-30 20:10:00|6633.3|6630.5|6641|6638.2|6651.8|6649|6632.5|6629.7|1159
1638303300000|2021-11-30 20:15:00|6640.8|6638|6661.3|6658.5|6666|6663.2|6640.8|6638|1330
1638303600000|2021-11-30 20:20:00|6661.1|6658.3|6670.8|6668|6682.3|6679.5|6659.3|6656.5|1767
1638303900000|2021-11-30 20:25:00|6671.1|6668.3|6655.8|6653|6672.3|6669.5|6655.1|6652.3|1290
1638304200000|2021-11-30 20:30:00|6655.6|6652.8|6678|6675.2|6678.5|6675.7|6655.3|6652.5|858
1638304500000|2021-11-30 20:35:00|6677.5|6674.7|6673.8|6671|6677.9|6675.1|6669.5|6666.7|577
1638304800000|2021-11-30 20:40:00|6674|6671.2|6674.5|6671.7|6679.3|6676.5|6668.7|6665.9|482
1638305100000|2021-11-30 20:45:00|6674.7|6671.9|6672.9|6670.1|6686.7|6683.9|6671.9|6669.1|764
1638305400000|2021-11-30 20:50:00|6672.7|6669.9|6649.4|6646.6|6672.9|6670.1|6645.6|6642.8|1255
1638305700000|2021-11-30 20:55:00|6649.7|6646.9|6632.6|6629.8|6655.5|6652.7|6631.6|6628.8|995
1638306000000|2021-11-30 21:00:00|6632.9|6630.1|6660.9|6658.1|6668.4|6665.6|6630.6|6627.8|886
1638306300000|2021-11-30 21:05:00|6660.6|6657.8|6666.4|6663.6|6676.2|6673.4|6654.8|6652|785
1638306600000|2021-11-30 21:10:00|6666.7|6663.9|6662.9|6660.1|6669|6666.2|6661.6|6658.8|248
1638306900000|2021-11-30 21:15:00|6663.5|6660.7|6667|6664.2|6670.7|6667.9|6653.4|6650.6|409
1638307200000|2021-11-30 21:20:00|6667.2|6664.4|6680|6677.2|6684|6681.2|6666.5|6663.7|488
1638307500000|2021-11-30 21:25:00|6681|6678.2|6686.6|6683.8|6691.3|6684.9|6677.7|6674.9|355
1638307800000|2021-11-30 21:30:00|6685.7|6682.9|6659.8|6655.8|6689.6|6682.9|6652|6648.6|843
1638308100000|2021-11-30 21:35:00|6659.5|6656.7|6658.4|6655.6|6661.8|6658.4|6647.9|6642.8|349
1638308400000|2021-11-30 21:40:00|6658.1|6655.3|6673.5|6670.7|6680.1|6674.4|6658.1|6653.8|444
1638308700000|2021-11-30 21:45:00|6673.9|6671.1|6683|6680.2|6683.3|6680.5|6673.9|6668.1|362
1638309000000|2021-11-30 21:50:00|6683.8|6681|6684.2|6681.4|6686|6683.2|6674.2|6671.4|314
1638309300000|2021-11-30 21:55:00|6685.3|6681.3|6688.6|6678.6|6689|6684.1|6680.2|6674.3|234
1638313200000|2021-11-30 23:00:00|6698.7|6688.7|6702.4|6699.6|6714.4|6709.7|6688|6682.6|1004
1638313500000|2021-11-30 23:05:00|6702.7|6699.9|6707.3|6704.5|6709.4|6705.7|6690.3|6685.6|877
1638313800000|2021-11-30 23:10:00|6707.6|6704.8|6697|6694.2|6710.1|6707.3|6697|6694.2|167
1638314100000|2021-11-30 23:15:00|6695.8|6693|6683.3|6680.5|6697|6694.2|6681.3|6678.5|345
1638314400000|2021-11-30 23:20:00|6683.5|6680.7|6686|6683.2|6692.5|6689.7|6682.5|6679.3|256
1638314700000|2021-11-30 23:25:00|6685.8|6683|6693|6690.2|6697.1|6693.2|6683.5|6680.7|162
1638315000000|2021-11-30 23:30:00|6694.1|6690.1|6699.5|6696.7|6703.3|6700.5|6689.8|6687|178
1638315300000|2021-11-30 23:35:00|6700.5|6697.7|6688.7|6685.9|6700.5|6697.7|6687.4|6684.3|419
1638315600000|2021-11-30 23:40:00|6688.5|6685.7|6669.5|6666.7|6689.5|6686.7|6665.2|6662.4|511
1638315900000|2021-11-30 23:45:00|6670.3|6667.5|6676.1|6673.3|6685.8|6683|6670.3|6667.5|211
1638316200000|2021-11-30 23:50:00|6675.8|6673|6679.8|6677|6686.6|6683.8|6675.6|6672.8|162
1638316500000|2021-11-30 23:55:00|6679.6|6676.8|6681.6|6678.8|6681.6|6678.8|6675.3|6672.5|79
1638316800000|2021-12-01 00:00:00|6682.1|6679.3|6682.6|6679.8|6685.9|6683|6676.3|6673.5|326
1638317100000|2021-12-01 00:05:00|6681.6|6678.8|6682.1|6679.3|6689.6|6686.8|6678.8|6674.7|183
1638317400000|2021-12-01 00:10:00|6681.5|6678.7|6662.3|6659.5|6681.5|6678.7|6661.3|6658.5|407
1638317700000|2021-12-01 00:15:00|6662|6659.2|6656.1|6652.1|6675.3|6672.5|6649|6646.2|1273
1638318000000|2021-12-01 00:20:00|6655.3|6652.5|6662.3|6659.5|6666.5|6663.7|6653|6650.2|240
1638318300000|2021-12-01 00:25:00|6662|6659.2|6662|6659.2|6663.9|6660.2|6653|6650.2|184
1638318600000|2021-12-01 00:30:00|6661|6658.2|6661.5|6658.7|6661.5|6658.7|6653.5|6650.7|110
1638318900000|2021-12-01 00:35:00|6661|6658.2|6639.6|6636.8|6661|6658.2|6628.4|6625.6|515
1638319200000|2021-12-01 00:40:00|6640.6|6637.8|6647.6|6644.8|6660.1|6657.3|6640.6|6637.8|458
1638319500000|2021-12-01 00:45:00|6647.1|6644.3|6639.6|6636.8|6657.6|6654.8|6639.6|6636.8|394
1638319800000|2021-12-01 00:50:00|6638.7|6635.9|6653.7|6649.7|6658.1|6655.3|6631.8|6628.7|506
1638320100000|2021-12-01 00:55:00|6653.4|6649.4|6639|6636.2|6653.4|6650.3|6635|6631.9|327
1638320400000|2021-12-01 01:00:00|6643.7|6640.9|6632.8|6630|6646.2|6643.4|6606.5|6603.7|2377
1638320700000|2021-12-01 01:05:00|6636|6633.2|6646.2|6643.4|6654.8|6652|6635.5|6632.7|852
1638321000000|2021-12-01 01:10:00|6647.1|6643.1|6673.5|6670.7|6682|6679.2|6640.5|6637.7|999
1638321300000|2021-12-01 01:15:00|6673.7|6670.9|6691.1|6688.3|6697.4|6694.6|6662.2|6659.4|865
1638321600000|2021-12-01 01:20:00|6690.9|6688.1|6677.9|6675.1|6691.2|6688.4|6676.1|6673.3|547
1638321900000|2021-12-01 01:25:00|6677.6|6674.8|6695.6|6692.8|6695.6|6692.8|6672.6|6669.8|452
1638322200000|2021-12-01 01:30:00|6695.9|6693.1|6687.6|6684.8|6696.4|6693.6|6669.8|6667|802
1638322500000|2021-12-01 01:35:00|6688.4|6685.6|6701.3|6698.5|6706.6|6703.8|6685.3|6682.5|567
1638322800000|2021-12-01 01:40:00|6701.6|6698.8|6729.3|6726.5|6736.6|6733.8|6697.9|6695.1|1414
1638323100000|2021-12-01 01:45:00|6728.7|6725.9|6713.2|6710.4|6728.7|6725.9|6709.7|6706.9|654
1638323400000|2021-12-01 01:50:00|6713.7|6710.9|6741|6738.2|6749.5|6746.7|6711|6708.2|792
1638323700000|2021-12-01 01:55:00|6740.7|6737.9|6738.4|6735.6|6750.5|6747.7|6732.7|6729.9|620
1638324000000|2021-12-01 02:00:00|6738.7|6735.9|6740|6737.2|6744.5|6741.7|6727.4|6724.6|458
1638324300000|2021-12-01 02:05:00|6740.3|6737.5|6736|6733.2|6744.7|6741.9|6729.7|6726.9|276
1638324600000|2021-12-01 02:10:00|6736.9|6732.9|6747|6744.2|6755|6752.2|6730.7|6727.9|698
1638324900000|2021-12-01 02:15:00|6746.5|6743.7|6747|6744.2|6750.3|6747.5|6740.2|6737.4|243
1638325200000|2021-12-01 02:20:00|6746.8|6744|6747|6744.2|6755.8|6753|6737|6734.2|476
1638325500000|2021-12-01 02:25:00|6746.5|6743.7|6741.8|6739|6749.5|6746.7|6738.8|6736|400
1638325800000|2021-12-01 02:30:00|6740.8|6738|6755.2|6752.4|6760.2|6757.4|6739.2|6736.4|529
1638326100000|2021-12-01 02:35:00|6756|6753.2|6754.7|6751.9|6763.5|6760.7|6753|6750.2|455
1638326400000|2021-12-01 02:40:00|6754.5|6751.7|6739.7|6736.9|6764.5|6761.7|6738|6735.2|925
1638326700000|2021-12-01 02:45:00|6739.5|6736.7|6736.5|6733.7|6741.6|6738.8|6721.2|6718.4|1199
1638327000000|2021-12-01 02:50:00|6737|6734.2|6736.5|6733.7|6744.7|6741.9|6734|6731.2|375
1638327300000|2021-12-01 02:55:00|6736|6733.2|6736.3|6733.5|6738.6|6735.8|6727.3|6724.5|533
1638327600000|2021-12-01 03:00:00|6736|6733.2|6725.7|6722.9|6741.5|6738.7|6724.3|6721.5|635
1638327900000|2021-12-01 03:05:00|6726|6723.2|6736.3|6733.5|6738|6735.2|6724.7|6721.9|308
1638328200000|2021-12-01 03:10:00|6736|6733.2|6733.5|6730.7|6738.5|6735.7|6730.3|6727.5|329
1638328500000|2021-12-01 03:15:00|6734.5|6731.7|6745.9|6743.1|6748.4|6745.6|6734|6731.2|464
1638328800000|2021-12-01 03:20:00|6746.6|6743.8|6759.1|6756.3|6760.9|6758.1|6739.9|6737.1|542
1638329100000|2021-12-01 03:25:00|6758.8|6756|6768.8|6766|6776.7|6773.9|6757.8|6755|1059
1638329400000|2021-12-01 03:30:00|6768.5|6765.7|6755.6|6752.8|6768.6|6765.8|6753.1|6750.3|432
1638329700000|2021-12-01 03:35:00|6756.1|6753.3|6752|6749.2|6757.1|6754.3|6746.5|6743.7|332
1638330000000|2021-12-01 03:40:00|6752.3|6749.5|6743|6740.2|6755.5|6752.7|6742.3|6739.5|293
1638330300000|2021-12-01 03:45:00|6742.5|6739.7|6749.1|6746.3|6749.3|6746.5|6741.3|6738.5|210
1638330600000|2021-12-01 03:50:00|6749.3|6746.5|6744.8|6742|6749.6|6746.8|6742.5|6739.7|174
1638330900000|2021-12-01 03:55:00|6744|6741.2|6756.3|6753.5|6756.3|6753.5|6742.5|6739.7|149
1638331200000|2021-12-01 04:00:00|6757.3|6754.5|6758.6|6755.8|6759.1|6756.3|6752.5|6749.7|195
1638331500000|2021-12-01 04:05:00|6758.3|6755.5|6753.3|6750.5|6759.8|6757|6753|6750.2|182
1638331800000|2021-12-01 04:10:00|6753.5|6750.7|6747.3|6744.5|6756.3|6753.5|6746.3|6743.5|164
1638332100000|2021-12-01 04:15:00|6747.5|6744.7|6750.5|6747.7|6751.5|6748.7|6746.5|6743.7|131
1638332400000|2021-12-01 04:20:00|6751.2|6748.4|6745.8|6743|6752|6749.2|6745.3|6742.5|105
1638332700000|2021-12-01 04:25:00|6746|6743.2|6750.8|6748|6754.3|6751.5|6743.3|6740.5|129
1638333000000|2021-12-01 04:30:00|6750.5|6747.7|6755.3|6752.5|6759.5|6756.7|6750.3|6747.5|297
1638333300000|2021-12-01 04:35:00|6755.8|6753|6762|6759.2|6763.3|6760.5|6754.5|6751.7|167
1638333600000|2021-12-01 04:40:00|6762.8|6760|6772.3|6769.5|6775|6772.2|6762|6759.2|380
1638333900000|2021-12-01 04:45:00|6772|6769.2|6770.5|6767.7|6779|6776.2|6768.5|6765.7|367
1638334200000|2021-12-01 04:50:00|6770.2|6767.4|6770|6767.2|6771|6768.2|6764|6761.2|175
1638334500000|2021-12-01 04:55:00|6769.7|6766.9|6779.1|6776.3|6779.6|6776.8|6768|6765.2|442
1638334800000|2021-12-01 05:00:00|6778.8|6776|6776.1|6773.3|6782.1|6779.3|6775.3|6772.5|331
1638335100000|2021-12-01 05:05:00|6776.3|6773.5|6772.3|6769.5|6779.3|6776.5|6772.1|6769.3|163
1638335400000|2021-12-01 05:10:00|6773.3|6770.5|6771.8|6769|6774.3|6771.5|6767.3|6764.5|207
1638335700000|2021-12-01 05:15:00|6771.5|6768.7|6776|6773.2|6779.1|6776.3|6770.3|6767.5|150
1638336000000|2021-12-01 05:20:00|6776.3|6773.5|6781.6|6778.8|6784.1|6781.3|6775.8|6773|189
1638336300000|2021-12-01 05:25:00|6781|6778.2|6777.5|6774.7|6781.1|6778.3|6777|6774.2|135
1638336600000|2021-12-01 05:30:00|6776.8|6774|6792.5|6789.7|6792.8|6790|6771.5|6768.7|750
1638336900000|2021-12-01 05:35:00|6792.8|6790|6800.8|6798|6805.3|6802.5|6789.5|6786.7|986
1638337200000|2021-12-01 05:40:00|6800.5|6797.7|6818.1|6815.3|6820.1|6817.3|6800.1|6797.3|1003
1638337500000|2021-12-01 05:45:00|6817.8|6815|6805.8|6803|6819.1|6816.3|6803.3|6800.5|804
1638337800000|2021-12-01 05:50:00|6805.5|6802.7|6812|6809.2|6816.2|6813.4|6803.1|6800.3|458
1638338100000|2021-12-01 05:55:00|6812.3|6809.5|6826.8|6824|6828.3|6825.5|6811.8|6809|821
1638338400000|2021-12-01 06:00:00|6826.5|6823.7|6805.5|6802.7|6834.1|6831.3|6805.5|6802.7|1147
1638338700000|2021-12-01 06:05:00|6805.8|6803|6797.5|6794.7|6811.8|6809|6796.5|6793.7|572
1638339000000|2021-12-01 06:10:00|6797.8|6795|6810|6807.2|6812|6809.2|6797|6794.2|524
1638339300000|2021-12-01 06:15:00|6810.3|6807.5|6816.5|6813.7|6821.5|6818.7|6809.7|6806.9|521
1638339600000|2021-12-01 06:20:00|6816|6813.2|6830|6827.2|6830.2|6827.4|6814.5|6811.7|604
1638339900000|2021-12-01 06:25:00|6829.5|6826.7|6820.9|6818.1|6831.2|6828.4|6815.2|6812.4|371
1638340200000|2021-12-01 06:30:00|6821.2|6818.4|6833.7|6830.9|6835.2|6832.4|6814.7|6811.9|429
1638340500000|2021-12-01 06:35:00|6833.9|6831.1|6841.4|6838.6|6849.9|6847.1|6830.7|6827.9|879
1638340800000|2021-12-01 06:40:00|6841.2|6838.4|6803.7|6800.9|6845.7|6842.9|6803.2|6800.4|1020
1638341100000|2021-12-01 06:45:00|6804.5|6801.7|6804.9|6802.1|6812.2|6809.4|6796.4|6793.6|829
1638341400000|2021-12-01 06:50:00|6804.7|6801.9|6788.4|6785.6|6814.9|6812.1|6779.7|6776.9|1097
1638341700000|2021-12-01 06:55:00|6787.9|6785.1|6805.2|6802.4|6805.4|6802.6|6782.4|6779.6|834
1638342000000|2021-12-01 07:00:00|6804.9|6802.1|6786.3|6783.5|6807.2|6804.4|6781.3|6778.5|878
1638342300000|2021-12-01 07:05:00|6786.6|6783.8|6778.6|6775.8|6787.6|6784.8|6765.8|6763|1343
1638342600000|2021-12-01 07:10:00|6778.8|6776|6790|6787.2|6790.8|6788|6775.5|6772.7|475
1638342900000|2021-12-01 07:15:00|6790.1|6787.3|6784.3|6781.5|6796.3|6793.5|6782.8|6780|410
1638343200000|2021-12-01 07:20:00|6785.1|6782.3|6775.6|6772.8|6786.3|6783.5|6773.8|6771|464
1638343500000|2021-12-01 07:25:00|6775.3|6772.5|6782|6779.2|6786.3|6783.5|6769.8|6767|473
1638343800000|2021-12-01 07:30:00|6781.5|6778.7|6764.3|6761.5|6787.8|6785|6761.3|6758.5|616
1638344100000|2021-12-01 07:35:00|6764.5|6761.7|6798.1|6795.3|6798.1|6795.3|6762.3|6759.5|877
1638344400000|2021-12-01 07:40:00|6798.8|6796|6827.9|6825.1|6828.9|6826.1|6796.6|6793.8|1647
1638344700000|2021-12-01 07:45:00|6828.1|6825.3|6818.6|6815.8|6829.4|6826.6|6816.6|6813.8|822
1638345000000|2021-12-01 07:50:00|6818.4|6815.6|6829.1|6826.3|6830.3|6827.5|6817.6|6814.8|448
1638345300000|2021-12-01 07:55:00|6829.3|6826.5|6833.9|6831.1|6842.3|6839.5|6828.3|6825.5|1155
1638345600000|2021-12-01 08:00:00|6833.6|6830.8|6852.1|6849.3|6858.6|6855.8|6829.3|6826.5|1345
1638345900000|2021-12-01 08:05:00|6851.9|6849.1|6850.4|6847.6|6854.4|6851.6|6844.4|6841.6|887
1638346200000|2021-12-01 08:10:00|6850.1|6847.3|6842.4|6839.6|6851|6848.2|6833.4|6830.6|1246
1638346500000|2021-12-01 08:15:00|6842.7|6839.9|6856.2|6853.4|6856.4|6853.6|6836.9|6834.1|963
1638346800000|2021-12-01 08:20:00|6855.9|6853.1|6850.9|6848.1|6859.9|6857.1|6841.2|6838.4|1093
1638347100000|2021-12-01 08:25:00|6850.4|6847.6|6840.6|6837.8|6858.9|6856.1|6834|6831.2|2297
1638347400000|2021-12-01 08:30:00|6840.3|6837.5|6845.6|6842.8|6852.1|6849.3|6837.6|6834.8|2028
1638347700000|2021-12-01 08:35:00|6845.8|6843|6860.3|6857.5|6863.5|6860.7|6835.6|6832.8|1188
1638348000000|2021-12-01 08:40:00|6860.5|6857.7|6886.4|6883.6|6888.6|6885.8|6851|6848.2|2016
1638348300000|2021-12-01 08:45:00|6885.6|6882.8|6876.8|6874|6897.6|6894.8|6872.5|6869.7|1601
1638348600000|2021-12-01 08:50:00|6877.5|6874.7|6843.3|6840.5|6878.3|6875.5|6841.5|6838.7|2051
1638348900000|2021-12-01 08:55:00|6843|6840.2|6832.9|6830.1|6844.3|6841.5|6831.9|6829.1|1497
1638349200000|2021-12-01 09:00:00|6832.4|6829.6|6870.4|6867.6|6874.9|6872.1|6827.1|6824.3|2043
1638349500000|2021-12-01 09:05:00|6869.8|6867|6869.8|6867|6871.1|6868.3|6856.4|6853.6|1188
1638349800000|2021-12-01 09:10:00|6869.4|6866.6|6848.8|6846|6876.9|6874.1|6842.8|6840|1450
1638350100000|2021-12-01 09:15:00|6849.1|6846.3|6870.6|6867.8|6872.7|6869.9|6844.1|6841.3|1350
1638350400000|2021-12-01 09:20:00|6870.9|6868.1|6872.9|6870.1|6878.9|6876.1|6864.9|6862.1|807
1638350700000|2021-12-01 09:25:00|6872.4|6869.6|6843.4|6840.6|6872.4|6869.6|6841.1|6838.3|590
1638351000000|2021-12-01 09:30:00|6843.6|6840.8|6876.4|6873.6|6878.4|6875.6|6837.4|6834.6|859
1638351300000|2021-12-01 09:35:00|6875.8|6873|6875.8|6873|6892.6|6889.8|6870.1|6867.3|1319
1638351600000|2021-12-01 09:40:00|6876.1|6873.3|6887.8|6885|6895.8|6893|6871|6868.2|756
1638351900000|2021-12-01 09:45:00|6887.3|6884.5|6878.5|6875.7|6887.6|6884.8|6871.3|6868.5|676
1638352200000|2021-12-01 09:50:00|6878.3|6875.5|6893.8|6891|6901.1|6898.3|6877.8|6875|855
1638352500000|2021-12-01 09:55:00|6893.6|6890.8|6907.3|6904.5|6908.6|6905.8|6891.6|6888.8|1064
1638352800000|2021-12-01 10:00:00|6907.6|6904.8|6894.3|6891.5|6908.6|6905.8|6886.8|6884|956
1638353100000|2021-12-01 10:05:00|6895.1|6892.3|6891.6|6888.8|6896.3|6893.5|6878.3|6875.5|722
1638353400000|2021-12-01 10:10:00|6892.1|6889.3|6886.3|6883.5|6896.1|6893.3|6878.8|6876|550
1638353700000|2021-12-01 10:15:00|6886.1|6883.3|6903.8|6901|6904.8|6902|6879.8|6877|712
1638354000000|2021-12-01 10:20:00|6903.5|6900.7|6890|6887.2|6905|6902.2|6886.5|6883.7|538
1638354300000|2021-12-01 10:25:00|6889.8|6887|6895.8|6893|6897.3|6894.5|6884.5|6881.7|428
1638354600000|2021-12-01 10:30:00|6895.5|6892.7|6897.5|6894.7|6903.1|6900.3|6893.3|6890.5|668
1638354900000|2021-12-01 10:35:00|6898|6895.2|6905|6902.2|6908.5|6905.7|6898|6895.2|683
1638355200000|2021-12-01 10:40:00|6904.5|6901.7|6920|6917.2|6925.5|6922.7|6892.2|6889.4|2039
1638355500000|2021-12-01 10:45:00|6920.2|6917.4|6924.2|6921.4|6936.5|6933.7|6915|6912.2|1616
1638355800000|2021-12-01 10:50:00|6924.5|6921.7|6921.5|6918.7|6929|6926.2|6916.5|6913.7|1028
1638356100000|2021-12-01 10:55:00|6922|6919.2|6916.2|6913.4|6931.7|6928.9|6913.2|6910.4|905
1638356400000|2021-12-01 11:00:00|6916.7|6913.9|6888.7|6885.9|6917|6914.2|6883.7|6880.9|1620
1638356700000|2021-12-01 11:05:00|6888.2|6885.4|6894.7|6891.9|6899.7|6896.9|6883.7|6880.9|921
1638357000000|2021-12-01 11:10:00|6895.4|6892.6|6890.7|6887.9|6897.7|6894.9|6882.1|6879.3|651
1638357300000|2021-12-01 11:15:00|6889.9|6887.1|6883.1|6880.3|6890.4|6887.6|6874.1|6871.3|941
1638357600000|2021-12-01 11:20:00|6883.4|6880.6|6901.1|6898.3|6904.9|6902.1|6879.1|6876.3|839
1638357900000|2021-12-01 11:25:00|6901.4|6898.6|6883.1|6880.3|6902.1|6899.3|6881.4|6878.6|756
1638358200000|2021-12-01 11:30:00|6883.6|6880.8|6893.7|6890.9|6902.2|6899.4|6882.1|6879.3|698
1638358500000|2021-12-01 11:35:00|6893.4|6890.6|6893.7|6890.9|6902.2|6899.4|6892.4|6889.6|362
1638358800000|2021-12-01 11:40:00|6894.2|6891.4|6887.9|6885.1|6894.9|6892.1|6881.4|6878.6|544
1638359100000|2021-12-01 11:45:00|6887.6|6884.8|6910.6|6907.8|6913.6|6910.8|6882.1|6879.3|897
1638359400000|2021-12-01 11:50:00|6910.9|6908.1|6904.6|6901.8|6911.6|6908.8|6896.6|6893.8|680
1638359700000|2021-12-01 11:55:00|6904.9|6902.1|6905.1|6902.3|6906.6|6903.8|6888.1|6885.3|585
1638360000000|2021-12-01 12:00:00|6904.6|6901.8|6901.6|6898.8|6910.6|6907.8|6894.1|6891.3|807
1638360300000|2021-12-01 12:05:00|6901.4|6898.6|6904.6|6901.8|6915.6|6912.8|6896.6|6893.8|791
1638360600000|2021-12-01 12:10:00|6903.6|6900.8|6906.4|6903.6|6906.4|6903.6|6896.9|6894.1|529
1638360900000|2021-12-01 12:15:00|6906.1|6903.3|6914.9|6912.1|6934.2|6931.4|6903.6|6900.8|2112
1638361200000|2021-12-01 12:20:00|6915.4|6912.6|6908.9|6906.1|6925.4|6922.6|6907.2|6904.4|1785
1638361500000|2021-12-01 12:25:00|6909.2|6906.4|6897.7|6894.9|6911.2|6906.4|6893.4|6890.6|1741
1638361800000|2021-12-01 12:30:00|6897.9|6895.1|6896.4|6893.6|6905.9|6903.1|6891.4|6888.6|1881
1638362100000|2021-12-01 12:35:00|6896.6|6893.8|6902.6|6899.8|6904.9|6902.1|6893.4|6890.6|828
1638362400000|2021-12-01 12:40:00|6901.6|6898.8|6902.2|6899.4|6907.7|6904.9|6901.1|6898.3|843
1638362700000|2021-12-01 12:45:00|6903.2|6900.4|6903|6900.2|6908|6905.2|6899.4|6896.6|806
1638363000000|2021-12-01 12:50:00|6903.2|6900.4|6903|6900.2|6906.5|6903.7|6899.7|6896.9|1330
1638363300000|2021-12-01 12:55:00|6903.3|6900.5|6878|6875.2|6908|6905.2|6874.3|6871.5|2172
1638363600000|2021-12-01 13:00:00|6878.3|6875.5|6845.2|6842.4|6881.7|6878.9|6832|6829.2|6757
1638363900000|2021-12-01 13:05:00|6844.9|6842.1|6844|6841.2|6854.8|6852|6791.7|6788.9|7310
1638364200000|2021-12-01 13:10:00|6843.8|6841|6815|6812.2|6844.5|6841.7|6805.7|6802.9|3535
1638364500000|2021-12-01 13:15:00|6815.5|6812.7|6832.2|6829.4|6836.2|6833.4|6800|6796.8|2585
1638364800000|2021-12-01 13:20:00|6832.5|6829.7|6772.7|6769.9|6835.2|6832.4|6771.2|6768.4|5030
1638365100000|2021-12-01 13:25:00|6773.7|6770.9|6786.7|6783.9|6795.7|6792.9|6768.9|6766.1|4216
1638365400000|2021-12-01 13:30:00|6786.4|6783.6|6807.9|6805.1|6809.7|6806.9|6786.2|6783.4|3458
1638365700000|2021-12-01 13:35:00|6808.2|6805.4|6788.4|6785.6|6814.7|6811.9|6773.9|6771.1|2875
1638366000000|2021-12-01 13:40:00|6787.7|6784.9|6799.7|6796.9|6803.7|6800.9|6779.7|6776.9|2173
1638366300000|2021-12-01 13:45:00|6799.4|6796.6|6804.7|6801.9|6809|6805.6|6778.9|6775.8|3318
1638366600000|2021-12-01 13:50:00|6805.9|6803.1|6782.7|6779.9|6811.9|6809.1|6772.2|6769.4|3408
1638366900000|2021-12-01 13:55:00|6783.4|6780.6|6770.2|6767.4|6790.7|6787.9|6749.2|6746.4|3758
1638367200000|2021-12-01 14:00:00|6769.9|6767.1|6752.9|6750.1|6773.2|6770.4|6749.9|6747.1|4969
1638367500000|2021-12-01 14:05:00|6752.1|6749.3|6779.7|6776.9|6789.7|6786.9|6742.4|6739.6|5394
1638367800000|2021-12-01 14:10:00|6779.9|6777.1|6820.2|6817.4|6821|6818.2|6773.9|6771.1|3994
1638368100000|2021-12-01 14:15:00|6820.5|6817.7|6834.2|6831.4|6836.4|6833.6|6803.2|6800.4|4908
1638368400000|2021-12-01 14:20:00|6833.4|6830.6|6832.7|6829.9|6845.7|6842.9|6824|6821.2|3619
1638368700000|2021-12-01 14:25:00|6833.7|6830.9|6815.7|6812.9|6833.7|6830.9|6809.5|6806.7|3181
1638369000000|2021-12-01 14:30:00|6815.2|6812.4|6798.4|6795.6|6823.7|6820.9|6797.9|6795.1|4099
1638369300000|2021-12-01 14:35:00|6798.2|6795.4|6831.2|6828.4|6834.2|6831.4|6798.2|6795.4|3576
1638369600000|2021-12-01 14:40:00|6831|6828.2|6812|6809.2|6833|6830.2|6810|6807.2|2722
1638369900000|2021-12-01 14:45:00|6811.8|6809|6777.2|6774.4|6818|6815.2|6770.2|6767.4|5080
1638370200000|2021-12-01 14:50:00|6776.6|6773.8|6780.9|6778.1|6787.2|6784.4|6770.6|6767.8|3629
1638370500000|2021-12-01 14:55:00|6781.4|6778.6|6789.4|6786.6|6793.1|6790.3|6774.9|6772.1|1937
1638370800000|2021-12-01 15:00:00|6789.6|6786.8|6790.6|6787.8|6811.4|6808.6|6784.6|6781.8|4100
1638371100000|2021-12-01 15:05:00|6791.1|6788.3|6804.1|6801.3|6806.9|6804.1|6781.4|6778.6|2786
1638371400000|2021-12-01 15:10:00|6806.6|6803.8|6797.7|6794.9|6816.9|6814.1|6785.3|6782.5|4504
1638371700000|2021-12-01 15:15:00|6797.9|6795.1|6831.7|6828.9|6836.7|6833.9|6795.4|6792.6|2931
1638372000000|2021-12-01 15:20:00|6831.9|6829.1|6838.7|6835.9|6841.9|6839.1|6818.4|6815.6|3210
1638372300000|2021-12-01 15:25:00|6838.4|6835.6|6829.7|6825.7|6871.9|6869.1|6825.9|6820.5|4182
1638372600000|2021-12-01 15:30:00|6833.2|6823.2|6772.1|6769.3|6833.2|6826.6|6771.1|6768.3|8424
1638372900000|2021-12-01 15:35:00|6772.6|6769.8|6814.1|6811.3|6827.9|6825.1|6771.5|6768.7|5463
1638373200000|2021-12-01 15:40:00|6814.4|6811.6|6802.6|6799.8|6819.6|6816.8|6783.1|6780.3|4655
1638373500000|2021-12-01 15:45:00|6801.6|6798.8|6823.3|6820.5|6833.6|6830.8|6798.1|6795.3|3874
1638373800000|2021-12-01 15:50:00|6823.1|6820.3|6851.1|6848.3|6853.9|6851.1|6819.1|6816.3|4362
1638374100000|2021-12-01 15:55:00|6850.1|6847.3|6857.8|6855|6862.1|6859.3|6841.4|6838.6|5196
1638374400000|2021-12-01 16:00:00|6858.6|6855.8|6845.6|6842.8|6863.4|6860.6|6841.1|6837.4|4899
1638374700000|2021-12-01 16:05:00|6846.3|6843.5|6834.3|6831.5|6865.1|6862.3|6832.6|6829.8|3079
1638375000000|2021-12-01 16:10:00|6834.6|6831.8|6837.1|6834.3|6840.1|6837.3|6818.3|6815.5|3189
1638375300000|2021-12-01 16:15:00|6837.9|6835.1|6849.4|6846.6|6849.9|6847.1|6825.9|6823.1|2802
1638375600000|2021-12-01 16:20:00|6849.9|6847.1|6820.8|6818|6850.4|6847.6|6812.6|6809.8|2992
1638375900000|2021-12-01 16:25:00|6821.1|6818.3|6815.3|6812.5|6828.3|6825.5|6809.1|6806.3|3333
1638376200000|2021-12-01 16:30:00|6815.1|6812.3|6794.6|6791.8|6828.1|6825.3|6793.1|6790.3|3710
1638376500000|2021-12-01 16:35:00|6794.8|6792|6787.6|6784.8|6807.6|6804.8|6782.8|6780|3723
1638376800000|2021-12-01 16:40:00|6787.8|6785|6767.2|6764.4|6798.6|6795.8|6759.7|6756.9|5035
1638377100000|2021-12-01 16:45:00|6766.9|6764.1|6745.2|6742.4|6766.9|6764.1|6727.7|6724.9|6798
1638377400000|2021-12-01 16:50:00|6744.7|6741.9|6765.5|6762.7|6773.3|6770.5|6741.7|6738.9|4332
1638377700000|2021-12-01 16:55:00|6766.3|6763.5|6720|6717.2|6767|6764.2|6692.5|6689.7|8282
1638378000000|2021-12-01 17:00:00|6720.5|6717.7|6739|6736.2|6754|6751.2|6704|6701.2|4877
1638378300000|2021-12-01 17:05:00|6738.7|6735.9|6754.7|6751.9|6757.2|6754.4|6731.2|6728.4|3392
1638378600000|2021-12-01 17:10:00|6754.2|6751.4|6743.5|6740.7|6759.3|6756.5|6738.5|6735.7|2811
1638378900000|2021-12-01 17:15:00|6743.2|6740.4|6762.7|6759.9|6766|6763.2|6737.2|6734.4|2646
1638379200000|2021-12-01 17:20:00|6763|6760.2|6739.5|6736.7|6764|6761.2|6734.5|6731.7|1813
1638379500000|2021-12-01 17:25:00|6740.2|6737.4|6722.5|6719.7|6742.5|6739.7|6713.4|6710.6|2671
1638379800000|2021-12-01 17:30:00|6723.8|6721|6716.7|6713.9|6729.2|6726.4|6699|6696.2|2435
1638380100000|2021-12-01 17:35:00|6717.2|6714.4|6712.5|6709.7|6717.5|6714.7|6703.2|6700.4|1333
1638380400000|2021-12-01 17:40:00|6712.2|6709.4|6696.7|6693.9|6720.5|6717.7|6680.5|6677.7|3592
1638380700000|2021-12-01 17:45:00|6696.5|6693.7|6662.9|6660.1|6696.5|6693.7|6657.9|6655.1|5122
1638381000000|2021-12-01 17:50:00|6663.2|6660.4|6648.7|6645.9|6664.9|6662.1|6631.2|6628.4|6267
1638381300000|2021-12-01 17:55:00|6648.4|6645.6|6648.9|6646.1|6651.9|6649.1|6632.7|6629.9|2620
1638381600000|2021-12-01 18:00:00|6648.4|6645.6|6649.2|6646.4|6663.2|6660.4|6635.9|6633.1|3764
1638381900000|2021-12-01 18:05:00|6649.5|6646.7|6636.7|6633.9|6651.4|6648.6|6614.4|6611.6|3712
1638382200000|2021-12-01 18:10:00|6636.4|6633.6|6648.7|6645.9|6667.5|6664.7|6632|6629.2|3600
1638382500000|2021-12-01 18:15:00|6648.2|6645.4|6633.2|6630.4|6663|6660.2|6630.5|6627.7|2817
1638382800000|2021-12-01 18:20:00|6633.5|6630.7|6645|6642.2|6657.2|6654.4|6628.5|6625.7|2532
1638383100000|2021-12-01 18:25:00|6644.4|6641.6|6645.2|6642.4|6651.9|6649.1|6633.2|6630.4|2866
1638383400000|2021-12-01 18:30:00|6644.7|6641.9|6647.7|6644.9|6647.7|6644.9|6628.2|6625.4|2378
1638383700000|2021-12-01 18:35:00|6647.4|6644.6|6634.9|6632.1|6647.4|6644.6|6617.4|6614.6|2878
1638384000000|2021-12-01 18:40:00|6635.1|6632.3|6606.4|6603.6|6635.9|6633.1|6589.4|6586.5|5311
1638384300000|2021-12-01 18:45:00|6606.2|6603.4|6554.4|6551.6|6610.4|6607.6|6552.1|6549.3|4999
1638384600000|2021-12-01 18:50:00|6554.1|6551.3|6583.6|6580.8|6595.2|6592.4|6550.1|6547.3|5140
1638384900000|2021-12-01 18:55:00|6583.4|6580.6|6631.4|6628.6|6632.4|6629.6|6581.6|6578.8|4269
1638385200000|2021-12-01 19:00:00|6632.4|6629.6|6625.9|6623.1|6639.1|6636.3|6616.1|6613.3|3385
1638385500000|2021-12-01 19:05:00|6626.1|6623.3|6591.8|6589|6630.1|6627.3|6580.3|6577.5|4602
1638385800000|2021-12-01 19:10:00|6591.5|6588.7|6573.6|6570.8|6594.6|6591.8|6566.1|6563.3|3967
1638386100000|2021-12-01 19:15:00|6572.8|6570|6554.2|6551.4|6583.6|6580.8|6546.3|6542.9|5688
1638386400000|2021-12-01 19:20:00|6554.5|6551.7|6623|6620.2|6623.2|6620.4|6540.5|6537.7|6311
1638386700000|2021-12-01 19:25:00|6623.2|6620.4|6552.9|6550.1|6623.2|6620.4|6534.9|6532.1|13174
1638387000000|2021-12-01 19:30:00|6552.4|6549.6|6578|6575.2|6587.9|6585.1|6551.1|6548.3|6411
1638387300000|2021-12-01 19:35:00|6578.8|6576|6583.8|6581|6585.3|6582.5|6561.8|6559|3076
1638387600000|2021-12-01 19:40:00|6584.3|6581.5|6581.3|6578.5|6593.6|6590.8|6577.1|6574.3|2294
1638387900000|2021-12-01 19:45:00|6581.8|6579|6592.3|6589.5|6594.1|6591.3|6569.3|6566.5|1111
1638388200000|2021-12-01 19:50:00|6592.1|6589.3|6566.6|6563.8|6593.1|6590.3|6565.6|6562.8|1336
1638388500000|2021-12-01 19:55:00|6566.8|6564|6557.8|6555|6570.8|6568|6556.3|6553.5|981
1638388800000|2021-12-01 20:00:00|6558|6555.2|6529.2|6526.4|6563.3|6560.5|6529.2|6526.4|1789
1638389100000|2021-12-01 20:05:00|6529|6526.2|6534.2|6531.4|6546|6543.2|6528.7|6525.9|1160
1638389400000|2021-12-01 20:10:00|6534.7|6531.9|6541.9|6539.1|6544.2|6541.4|6526.7|6523.9|1065
1638389700000|2021-12-01 20:15:00|6541.7|6538.9|6533.2|6530.4|6543.2|6540.4|6525.2|6522.4|715
1638390000000|2021-12-01 20:20:00|6533.9|6531.1|6497.9|6495.1|6534.7|6531.9|6497.7|6494.9|1923
1638390300000|2021-12-01 20:25:00|6497.7|6494.9|6518|6515.2|6519|6516.2|6475.2|6472.4|3133
1638390600000|2021-12-01 20:30:00|6517.2|6514.4|6509.2|6506.4|6517.2|6514.4|6505.7|6502.9|849
1638390900000|2021-12-01 20:35:00|6508.9|6506.1|6515.4|6512.6|6522|6519.2|6505.4|6502.6|1377
1638391200000|2021-12-01 20:40:00|6515.2|6512.4|6531.2|6528.4|6537.2|6534.4|6511.2|6508.4|1271
1638391500000|2021-12-01 20:45:00|6530.4|6527.6|6530.7|6527.9|6543.7|6540.9|6528.2|6525.4|1217
1638391800000|2021-12-01 20:50:00|6530.9|6528.1|6526.9|6524.1|6533.2|6530.4|6517.2|6514.4|1034
1638392100000|2021-12-01 20:55:00|6526.4|6523.6|6503.7|6500.9|6529.2|6526.4|6503.4|6500.6|1241
1638392400000|2021-12-01 21:00:00|6503.4|6500.6|6501.4|6498.6|6517.2|6514.4|6497.9|6495.1|1142
1638392700000|2021-12-01 21:05:00|6501.7|6498.9|6496.9|6494.1|6505.9|6503.1|6496.9|6494.1|304
1638393000000|2021-12-01 21:10:00|6495.2|6492.4|6509.9|6507.1|6516|6513.2|6493.9|6491.1|804
1638393300000|2021-12-01 21:15:00|6510.5|6507.7|6514.7|6511.9|6517|6514.2|6508.7|6505.9|257
1638393600000|2021-12-01 21:20:00|6515|6512.2|6527.2|6524.4|6528.2|6525.4|6513.2|6510.4|442
1638393900000|2021-12-01 21:25:00|6526.9|6524.1|6525.9|6523.1|6527.7|6524.9|6521.4|6518.6|201
1638394200000|2021-12-01 21:30:00|6526.2|6523.4|6536.2|6533.4|6545.5|6542.7|6522.7|6519.9|852
1638394500000|2021-12-01 21:35:00|6536.7|6533.9|6540.7|6537.9|6541.7|6538.9|6533.2|6530.4|136
1638394800000|2021-12-01 21:40:00|6542.2|6539.4|6543.4|6540.6|6554.7|6551.9|6538.2|6535.4|564
1638395100000|2021-12-01 21:45:00|6543.2|6540.4|6556.7|6553.9|6561|6558.2|6539.7|6536.9|913
1638395400000|2021-12-01 21:50:00|6556.5|6553.7|6560.5|6557.7|6569.3|6566.2|6555.2|6552.4|518
1638395700000|2021-12-01 21:55:00|6561|6558.2|6559.7|6556.9|6563.5|6560.6|6554.9|6547.5|517
1638399600000|2021-12-01 23:00:00|6555.5|6545.5|6663.3|6659.3|6684.5|6676.3|6551.4|6545.2|1985
1638399900000|2021-12-01 23:05:00|6662.8|6658.8|6643.8|6639.8|6665.2|6661.1|6625.4|6620.3|1313
1638400200000|2021-12-01 23:10:00|6642.1|6639.3|6636.5|6626.5|6652.3|6647.4|6632|6625|404
1638400500000|2021-12-01 23:15:00|6636.3|6626.3|6629.3|6625.3|6637|6629.7|6624.6|6619.5|162
1638400800000|2021-12-01 23:20:00|6628.4|6625.6|6603.7|6600.9|6631|6625.6|6590.7|6586.8|521
1638401100000|2021-12-01 23:25:00|6603.9|6601.1|6599.2|6595.2|6615.3|6608.9|6595.6|6589.7|388
1638401400000|2021-12-01 23:30:00|6600.1|6597.3|6618.7|6615.9|6628.8|6623.9|6600.1|6597.3|365
1638401700000|2021-12-01 23:35:00|6622.8|6612.8|6625.9|6623.1|6649.5|6644.1|6621.1|6612.8|514
1638402000000|2021-12-01 23:40:00|6626.1|6623.3|6623.9|6621.1|6633.7|6629.6|6623.9|6619|87
1638402300000|2021-12-01 23:45:00|6623.6|6620.8|6619.7|6615.7|6627.7|6624.3|6616.9|6610.7|232
1638402600000|2021-12-01 23:50:00|6619.5|6615.5|6609.7|6605.7|6622.2|6616.8|6608.4|6602.2|183
1638402900000|2021-12-01 23:55:00|6612.5|6602.5|6616|6612|6618|6615.1|6607.4|6601.5|150
1638403200000|2021-12-02 00:00:00|6615.6|6612.8|6627.2|6623.2|6630.2|6627.3|6613.9|6610.2|335
1638403500000|2021-12-02 00:05:00|6628.2|6624.2|6645.2|6635.2|6645.4|6639.3|6628.2|6622|338
1638403800000|2021-12-02 00:10:00|6645.4|6635.4|6619.1|6616.3|6645.4|6639|6618.3|6614.9|301
1638404100000|2021-12-02 00:15:00|6618.8|6616|6624.8|6622|6626.4|6623|6612.6|6607.7|232
1638404400000|2021-12-02 00:20:00|6625|6622.2|6636.2|6632.2|6640.2|6636|6625|6620.4|194
1638404700000|2021-12-02 00:25:00|6635.3|6632.5|6641.1|6638.3|6644.2|6639|6635.3|6632.2|186
1638405000000|2021-12-02 00:30:00|6641.9|6637.9|6649.6|6646.8|6655.9|6651.5|6640.6|6637.8|266
1638405300000|2021-12-02 00:35:00|6649.1|6646.3|6640.4|6636.4|6649.8|6647|6639.5|6635.9|159
1638405600000|2021-12-02 00:40:00|6639.9|6635.9|6635.8|6633|6644.3|6641.5|6630.5|6627.7|252
1638405900000|2021-12-02 00:45:00|6635.5|6632.7|6627.5|6624.7|6638.8|6636|6624|6621.2|314
1638406200000|2021-12-02 00:50:00|6627.8|6625|6615.5|6612.7|6628|6625.2|6615.5|6612.7|297
1638406500000|2021-12-02 00:55:00|6615.8|6613|6632.8|6630|6638.8|6636|6615.8|6613|278
1638406800000|2021-12-02 01:00:00|6632.6|6629.8|6621.8|6619|6646.5|6643.7|6618.3|6615.5|1348
1638407100000|2021-12-02 01:05:00|6621|6618.2|6605|6602.2|6621|6618.2|6597.8|6595|900
1638407400000|2021-12-02 01:10:00|6605.3|6602.5|6602.3|6599.5|6607.5|6604.7|6582.5|6579.7|1151
1638407700000|2021-12-02 01:15:00|6601.8|6599|6565.5|6562.7|6603.5|6600.7|6552.5|6549.7|2146
1638408000000|2021-12-02 01:20:00|6565.3|6562.5|6536.5|6533.7|6576.3|6573.5|6532.8|6530|1111
1638408300000|2021-12-02 01:25:00|6535.5|6532.7|6564|6561.2|6574.8|6572|6532|6529.2|1329
1638408600000|2021-12-02 01:30:00|6563.3|6560.5|6556.5|6553.7|6567.8|6565|6538.5|6535.7|1101
1638408900000|2021-12-02 01:35:00|6558.5|6555.7|6561.3|6558.5|6568.3|6565.5|6554|6551.2|322
1638409200000|2021-12-02 01:40:00|6560.8|6558|6594|6591.2|6595|6592.2|6559.8|6557|743
1638409500000|2021-12-02 01:45:00|6593.8|6591|6597.5|6594.7|6611.3|6608.5|6588.3|6585.5|860
1638409800000|2021-12-02 01:50:00|6596.8|6594|6600.3|6597.5|6612.8|6610|6587.3|6584.5|504
1638410100000|2021-12-02 01:55:00|6600.8|6598|6609|6606.2|6624.1|6620.2|6600.8|6598|1198
1638410400000|2021-12-02 02:00:00|6608|6605.2|6598.3|6595.5|6608.3|6605.5|6586.5|6583.7|570
1638410700000|2021-12-02 02:05:00|6598|6595.2|6594.5|6591.7|6598.8|6596|6583.5|6580.7|462
1638411000000|2021-12-02 02:10:00|6594.8|6592|6573.5|6570.7|6603.5|6600.7|6569.3|6565.9|803
1638411300000|2021-12-02 02:15:00|6573.8|6571|6582|6579.2|6585|6582.2|6571.5|6568.6|255
1638411600000|2021-12-02 02:20:00|6584.5|6581.7|6582.5|6579.7|6589.5|6586.7|6573.7|6570.9|331
1638411900000|2021-12-02 02:25:00|6582.2|6579.4|6580|6577.2|6591.6|6588.2|6578.2|6575.4|258
1638412200000|2021-12-02 02:30:00|6579.7|6576.9|6584|6581.2|6587|6584.2|6574|6571.2|234
1638412500000|2021-12-02 02:35:00|6583.7|6580.9|6579.5|6576.7|6589|6586.2|6576|6573.2|165
1638412800000|2021-12-02 02:40:00|6580|6577.2|6598.2|6595.4|6598.2|6595.4|6577.5|6574.7|271
1638413100000|2021-12-02 02:45:00|6598|6595.2|6601.2|6598.4|6606|6603.2|6586.5|6583.7|344
1638413400000|2021-12-02 02:50:00|6601.5|6598.7|6601.7|6598.9|6603.2|6600.4|6592.2|6589.4|201
1638413700000|2021-12-02 02:55:00|6602.2|6599.4|6617.5|6614.7|6619|6616.2|6601|6598.2|464
1638414000000|2021-12-02 03:00:00|6617|6614.2|6608.5|6605.7|6618.5|6615.7|6600|6597.2|294
1638414300000|2021-12-02 03:05:00|6608.2|6605.4|6605.7|6602.9|6609|6606.2|6599.5|6596.7|192
1638414600000|2021-12-02 03:10:00|6607|6604.2|6603|6600.2|6607|6604.2|6592.5|6589.7|268
1638414900000|2021-12-02 03:15:00|6603.2|6600.4|6613.5|6610.7|6615.5|6612.7|6598.5|6595.7|264
1638415200000|2021-12-02 03:20:00|6613.2|6610.4|6620.2|6617.4|6623.5|6620.7|6608.5|6605.7|445
1638415500000|2021-12-02 03:25:00|6620.7|6617.9|6632.5|6629.7|6632.5|6629.7|6611.9|6608.8|572
1638415800000|2021-12-02 03:30:00|6632.7|6629.9|6627.2|6624.4|6633.5|6630.7|6621.5|6618.7|241
1638416100000|2021-12-02 03:35:00|6627.5|6624.7|6620|6617.2|6628.5|6625.7|6615.5|6612.7|234
1638416400000|2021-12-02 03:40:00|6620.2|6617.4|6613.5|6610.7|6621.5|6618.7|6610.7|6607.9|197
1638416700000|2021-12-02 03:45:00|6614|6611.2|6620.7|6617.9|6621|6618.2|6613.5|6610.7|156
1638417000000|2021-12-02 03:50:00|6620.5|6617.7|6625.5|6622.7|6626.5|6623.7|6619.5|6616.7|130
1638417300000|2021-12-02 03:55:00|6626.5|6623.7|6625.9|6623.1|6632|6629.2|6624.2|6621.4|166
1638417600000|2021-12-02 04:00:00|6625.4|6622.6|6627.5|6624.7|6636.7|6633.9|6623.4|6620.6|455
1638417900000|2021-12-02 04:05:00|6628.2|6625.4|6636.7|6633.9|6637.2|6634.4|6628.2|6625.4|155
1638418200000|2021-12-02 04:10:00|6636.9|6634.1|6636.9|6634.1|6643.4|6640.6|6634.2|6631.4|244
1638418500000|2021-12-02 04:15:00|6636.4|6633.6|6635.4|6632.6|6643.2|6640.4|6634.9|6632.1|138
1638418800000|2021-12-02 04:20:00|6635.7|6632.9|6638.2|6635.4|6640.2|6637.4|6630.7|6627.9|124
1638419100000|2021-12-02 04:25:00|6637.7|6634.9|6632.7|6629.9|6639.7|6636.9|6631.9|6629.1|158
1638419400000|2021-12-02 04:30:00|6632.9|6630.1|6632.4|6629.6|6633.9|6631.1|6627.9|6625.1|136
1638419700000|2021-12-02 04:35:00|6633.4|6630.6|6631.4|6628.6|6636.2|6633.4|6627.7|6624.9|113
1638420000000|2021-12-02 04:40:00|6631.9|6629.1|6628.4|6625.6|6633.9|6631.1|6624.4|6621.6|112
1638420300000|2021-12-02 04:45:00|6627.9|6625.1|6628.4|6625.6|6629.9|6627.1|6624.7|6621.9|97
1638420600000|2021-12-02 04:50:00|6627.9|6625.1|6619.4|6616.6|6628.7|6625.9|6617.9|6615.1|221
1638420900000|2021-12-02 04:55:00|6619.2|6616.4|6620.4|6617.6|6621.9|6619.1|6612.9|6610.1|297
1638421200000|2021-12-02 05:00:00|6619.9|6617.1|6607.6|6604.8|6622.1|6619.3|6603.6|6600.8|466
1638421500000|2021-12-02 05:05:00|6607.4|6604.6|6598.9|6596.1|6608.4|6605.6|6596.9|6594.1|305
1638421800000|2021-12-02 05:10:00|6598.4|6595.6|6593.7|6590.9|6603.1|6600.3|6582.1|6579.3|406
1638422100000|2021-12-02 05:15:00|6596|6586|6590.9|6588.1|6596.4|6593.6|6581.1|6578.3|333
1638422400000|2021-12-02 05:20:00|6591.2|6588.4|6596.6|6593.8|6598.1|6595.3|6585.4|6582.6|191
1638422700000|2021-12-02 05:25:00|6597.1|6594.3|6603.9|6601.1|6606.5|6603.1|6590.9|6588.1|253
1638423000000|2021-12-02 05:30:00|6604.1|6601.3|6603.9|6601.1|6610.6|6607.8|6594.4|6591.6|437
1638423300000|2021-12-02 05:35:00|6604.4|6601.6|6612.4|6609.6|6621.4|6618.6|6604.4|6601.6|492
1638423600000|2021-12-02 05:40:00|6612.9|6610.1|6620.4|6617.6|6625.9|6623.1|6601.9|6599.1|390
1638423900000|2021-12-02 05:45:00|6620.9|6618.1|6626.4|6623.6|6631.1|6628.3|6618.1|6615.3|319
1638424200000|2021-12-02 05:50:00|6626.1|6623.3|6629.9|6627.1|6636.9|6634.1|6624.6|6621.8|256
1638424500000|2021-12-02 05:55:00|6629.6|6626.8|6641.6|6638.8|6651.4|6648.6|6628.6|6625.7|707
1638424800000|2021-12-02 06:00:00|6641.7|6637.7|6627.9|6625.1|6649.2|6644.6|6625.1|6622.3|667
1638425100000|2021-12-02 06:05:00|6627.4|6624.6|6625.1|6622.3|6634.4|6631.6|6623.1|6620.3|356
1638425400000|2021-12-02 06:10:00|6625.4|6622.6|6631.1|6628.3|6632.4|6629.6|6622.6|6619.8|341
1638425700000|2021-12-02 06:15:00|6631.6|6628.8|6640.4|6637.6|6643.1|6640.3|6628.9|6626.1|370
1638426000000|2021-12-02 06:20:00|6641.1|6638.3|6632.4|6629.6|6642.4|6639.6|6630.9|6628.1|244
1638426300000|2021-12-02 06:25:00|6632.9|6630.1|6634.9|6632.1|6638.9|6636.1|6630.6|6627.8|178
1638426600000|2021-12-02 06:30:00|6634.4|6631.6|6636.4|6633.6|6639.4|6636.6|6620.9|6618.1|395
1638426900000|2021-12-02 06:35:00|6636.1|6633.3|6645.9|6643.1|6647.4|6644.6|6634.1|6631.3|362
1638427200000|2021-12-02 06:40:00|6646.1|6643.3|6632.8|6630|6646.4|6643.6|6630.1|6627.3|416
1638427500000|2021-12-02 06:45:00|6632.6|6629.8|6646.3|6643.5|6646.6|6643.8|6628.8|6626|575
1638427800000|2021-12-02 06:50:00|6646.1|6643.3|6642.3|6639.5|6651.8|6649|6633.8|6631|355
1638428100000|2021-12-02 06:55:00|6642.8|6640|6644.3|6641.5|6646.8|6644|6635.3|6631.2|279
1638428400000|2021-12-02 07:00:00|6644.6|6641.8|6633.3|6630.5|6645.8|6643|6628.8|6626|376
1638428700000|2021-12-02 07:05:00|6632.8|6630|6670.8|6668|6677.6|6674.8|6631.8|6629|1416
1638429000000|2021-12-02 07:10:00|6670.6|6667.8|6674.8|6672|6686.8|6684|6667.8|6665|915
1638429300000|2021-12-02 07:15:00|6675.1|6672.3|6668.3|6665.5|6678.8|6676|6663.3|6660.5|728
1638429600000|2021-12-02 07:20:00|6668.8|6666|6662.3|6659.5|6675.3|6672.5|6660.3|6657.5|646
1638429900000|2021-12-02 07:25:00|6662.1|6659.3|6644.1|6641.3|6669.3|6666.5|6638.8|6636|845
1638430200000|2021-12-02 07:30:00|6643.8|6641|6636.1|6633.3|6647.6|6644.8|6634.3|6631.5|634
1638430500000|2021-12-02 07:35:00|6635.6|6632.8|6644.8|6642|6645.3|6642.5|6632.3|6629.5|431
1638430800000|2021-12-02 07:40:00|6644.3|6641.5|6643.6|6640.8|6645.8|6643|6637.3|6634.5|340
1638431100000|2021-12-02 07:45:00|6643.3|6640.5|6658.1|6655.3|6659.6|6656.8|6642.8|6640|584
1638431400000|2021-12-02 07:50:00|6657.8|6655|6658.8|6656|6664.8|6662|6653.3|6650.5|486
1638431700000|2021-12-02 07:55:00|6658.6|6655.8|6662.3|6659.5|6662.3|6659.5|6647|6644.2|613
1638432000000|2021-12-02 08:00:00|6662.6|6659.8|6663.8|6661|6668.3|6665.5|6656.8|6654|1256
1638432300000|2021-12-02 08:05:00|6664|6661.2|6629.8|6627|6666.3|6663.5|6627|6624.2|1672
1638432600000|2021-12-02 08:10:00|6628.8|6626|6624|6621.2|6640.5|6637.7|6617.8|6615|1049
1638432900000|2021-12-02 08:15:00|6623.8|6621|6641.8|6639|6645.8|6643|6621.3|6618.5|1059
1638433200000|2021-12-02 08:20:00|6642.5|6639.7|6636.5|6633.7|6653.3|6650.5|6631.3|6628.5|1380
1638433500000|2021-12-02 08:25:00|6636.8|6634|6637.5|6634.7|6640.5|6637.7|6629.5|6626.7|1156
1638433800000|2021-12-02 08:30:00|6637.8|6635|6610.8|6608|6641.5|6638.7|6597.8|6595|2158
1638434100000|2021-12-02 08:35:00|6611.3|6608.5|6616.3|6613.5|6624.5|6621.7|6606.8|6604|1026
1638434400000|2021-12-02 08:40:00|6616.5|6613.7|6647|6644.2|6653.3|6650.5|6615|6612.2|1385
1638434700000|2021-12-02 08:45:00|6647.3|6644.5|6640.3|6637.5|6649.5|6646.7|6624.3|6621.5|881
1638435000000|2021-12-02 08:50:00|6640.5|6637.7|6636|6633.2|6643.3|6640.5|6620.3|6617.5|649
1638435300000|2021-12-02 08:55:00|6636.3|6633.5|6637.8|6635|6643|6640.2|6629.3|6626.5|904
1638435600000|2021-12-02 09:00:00|6638|6635.2|6643|6640.2|6643|6640.2|6623.3|6620.5|744
1638435900000|2021-12-02 09:05:00|6642.3|6639.5|6655.8|6653|6659.8|6657|6635.3|6632.5|1008
1638436200000|2021-12-02 09:10:00|6655.3|6652.5|6671.8|6669|6672.5|6669.7|6644.5|6641.7|1200
1638436500000|2021-12-02 09:15:00|6671.5|6668.7|6667.5|6664.7|6674.3|6671.5|6664.3|6661.5|814
1638436800000|2021-12-02 09:20:00|6667.8|6665|6681.5|6678.7|6681.8|6679|6662.3|6659.5|1327
1638437100000|2021-12-02 09:25:00|6681.8|6679|6676.8|6674|6681.8|6679|6666.5|6663.7|673
1638437400000|2021-12-02 09:30:00|6677|6674.2|6694.7|6691.9|6698.7|6695.9|6674|6671.2|1658
1638437700000|2021-12-02 09:35:00|6693.7|6690.9|6686.5|6683.7|6703.7|6700.9|6684.5|6681.7|1187
1638438000000|2021-12-02 09:40:00|6686.7|6683.9|6682.7|6679.9|6700.7|6697.9|6681.7|6678.9|742
1638438300000|2021-12-02 09:45:00|6683|6680.2|6689.2|6686.4|6723.6|6718.2|6678.7|6675.9|2900
1638438600000|2021-12-02 09:50:00|6689.5|6686.7|6704|6701.2|6706.2|6703.4|6680.5|6677.7|1242
1638438900000|2021-12-02 09:55:00|6703.7|6700.9|6715.2|6712.4|6716.7|6713.9|6697.5|6694.7|702
1638439200000|2021-12-02 10:00:00|6715.7|6712.9|6703.7|6700.9|6719.2|6716.4|6702|6699.2|866
1638439500000|2021-12-02 10:05:00|6703.5|6700.7|6709.5|6706.7|6715.2|6712.4|6700.5|6697.7|655
1638439800000|2021-12-02 10:10:00|6709.2|6706.4|6668.7|6665.9|6710|6707.2|6666.7|6663.9|1595
1638440100000|2021-12-02 10:15:00|6668.5|6665.7|6687.2|6684.4|6688.2|6685.4|6654.7|6651.9|1692
1638440400000|2021-12-02 10:20:00|6687.5|6684.7|6690.5|6687.7|6693|6690.2|6669.2|6666.4|830
1638440700000|2021-12-02 10:25:00|6690.7|6687.9|6687.5|6684.7|6701.2|6698.4|6685.2|6682.4|782
1638441000000|2021-12-02 10:30:00|6686.2|6683.4|6680|6677.2|6691.2|6688.4|6670.7|6667.9|739
1638441300000|2021-12-02 10:35:00|6679.5|6676.7|6694.7|6691.9|6697.2|6694.4|6674.7|6671.9|939
1638441600000|2021-12-02 10:40:00|6695|6692.2|6679.7|6676.9|6702.5|6699.7|6677.5|6674.7|946
1638441900000|2021-12-02 10:45:00|6680.7|6677.9|6700.7|6697.9|6702.7|6699.9|6679.7|6676.9|696
1638442200000|2021-12-02 10:50:00|6701|6698.2|6691.2|6688.4|6705.7|6702.9|6685.2|6682.4|705
1638442500000|2021-12-02 10:55:00|6690.7|6687.9|6693.7|6690.9|6695.9|6693.1|6686.2|6683.4|353
1638442800000|2021-12-02 11:00:00|6693.9|6691.1|6667.2|6664.4|6696.2|6693.4|6665.2|6662.4|882
1638443100000|2021-12-02 11:05:00|6666.9|6664.1|6665.7|6662.9|6674.4|6671.6|6664.2|6661.4|798
1638443400000|2021-12-02 11:10:00|6666.7|6663.9|6672.7|6669.9|6681.2|6678.4|6664.2|6661.4|506
1638443700000|2021-12-02 11:15:00|6672.2|6669.4|6655.4|6652.6|6672.4|6669.6|6644.4|6641.6|959
1638444000000|2021-12-02 11:20:00|6655.9|6653.1|6647.2|6644.4|6663.7|6660.9|6640.7|6637.9|1247
1638444300000|2021-12-02 11:25:00|6646.7|6643.9|6655.9|6653.1|6659.2|6656.4|6642.4|6639.6|614
1638444600000|2021-12-02 11:30:00|6656.2|6653.4|6643.4|6640.6|6668.7|6665.9|6640.4|6637.6|898
1638444900000|2021-12-02 11:35:00|6642.4|6639.6|6627.9|6625.1|6644.2|6641.4|6619.9|6617.1|1664
1638445200000|2021-12-02 11:40:00|6628.2|6625.4|6625.2|6622.4|6637.2|6634.4|6610.7|6607.9|1174
1638445500000|2021-12-02 11:45:00|6624.4|6621.6|6627.2|6624.4|6632.7|6629.9|6615.4|6612.6|937
1638445800000|2021-12-02 11:50:00|6626.9|6624.1|6630.7|6627.9|6634.7|6631.9|6619.9|6617.1|556
1638446100000|2021-12-02 11:55:00|6630.9|6628.1|6636.2|6633.4|6640.2|6637.4|6622.7|6619.9|633
1638446400000|2021-12-02 12:00:00|6636.4|6633.6|6624.7|6621.9|6639.4|6636.6|6603.9|6597.3|2447
1638446700000|2021-12-02 12:05:00|6624.4|6621.6|6567.4|6564.6|6631.2|6628.4|6541.9|6539.1|4523
1638447000000|2021-12-02 12:10:00|6567.6|6564.8|6569.9|6567.1|6591.6|6588.8|6554.1|6551.3|3030
1638447300000|2021-12-02 12:15:00|6569.6|6566.8|6555.1|6552.3|6577.6|6574.8|6554.1|6551.3|2227
1638447600000|2021-12-02 12:20:00|6555.4|6552.6|6587.1|6584.3|6594.6|6591.8|6554.9|6552.1|1426
1638447900000|2021-12-02 12:25:00|6586.1|6583.3|6592.1|6589.3|6598.4|6595.6|6572.6|6568.5|1516
1638448200000|2021-12-02 12:30:00|6591.6|6588.8|6566.6|6563.8|6591.6|6588.8|6562.6|6559.8|1559
1638448500000|2021-12-02 12:35:00|6566.9|6564.1|6519.4|6516.6|6567.4|6564.6|6511.1|6508.3|4908
1638448800000|2021-12-02 12:40:00|6519.9|6517.1|6526.6|6523.8|6535.1|6532.3|6506.4|6503.6|3030
1638449100000|2021-12-02 12:45:00|6526.4|6523.6|6526.1|6523.3|6545.4|6542.6|6521.1|6518.3|2564
1638449400000|2021-12-02 12:50:00|6525.9|6523.1|6544.1|6541.3|6560.9|6558.1|6524.9|6522.1|2771
1638449700000|2021-12-02 12:55:00|6543.1|6540.3|6532.9|6530.1|6549.4|6546.6|6526.1|6523.3|2330
1638450000000|2021-12-02 13:00:00|6532.6|6529.8|6573.1|6570.3|6576.1|6573.3|6523.6|6520.8|4355
1638450300000|2021-12-02 13:05:00|6572.4|6569.6|6553.6|6550.8|6574.6|6571.8|6541.9|6539.1|4063
1638450600000|2021-12-02 13:10:00|6554.1|6551.3|6577.1|6574.3|6584.6|6581.8|6551.9|6549.1|3115
1638450900000|2021-12-02 13:15:00|6577.4|6574.6|6556.1|6553.3|6579.1|6576.3|6544.4|6541.6|2123
1638451200000|2021-12-02 13:20:00|6555.6|6552.8|6549.6|6546.8|6558.9|6556.1|6544.1|6540.5|1692
1638451500000|2021-12-02 13:25:00|6550.1|6547.3|6555.1|6552.3|6555.6|6552.8|6535.1|6532.3|1765
1638451800000|2021-12-02 13:30:00|6554.9|6552.1|6536.6|6533.8|6572.6|6569.8|6533.6|6530.8|3292
1638452100000|2021-12-02 13:35:00|6536.8|6534|6538.1|6535.3|6551.6|6548.8|6524.1|6521.3|2349
1638452400000|2021-12-02 13:40:00|6538.6|6535.8|6530.8|6528|6546.6|6543.8|6521.6|6518.8|2797
1638452700000|2021-12-02 13:45:00|6531.1|6528.3|6516.6|6513.8|6534.1|6531.3|6513.8|6511|2685
1638453000000|2021-12-02 13:50:00|6516.1|6513.3|6500.1|6497.3|6516.1|6513.3|6471.8|6469|5927
1638453300000|2021-12-02 13:55:00|6500.6|6497.8|6436.6|6433.8|6517.1|6514.3|6432.6|6429.8|8492
1638453600000|2021-12-02 14:00:00|6435.8|6433|6309.1|6306.3|6453.6|6450.8|6236.1|6233.3|27831
1638453900000|2021-12-02 14:05:00|6308.6|6305.8|6369.6|6366.8|6385.6|6382.8|6285.6|6282.8|11088
1638454200000|2021-12-02 14:10:00|6370.3|6367.5|6368.6|6365.8|6456.8|6454|6348.1|6345.3|12259
1638454500000|2021-12-02 14:15:00|6368.9|6364.9|6409.1|6406.3|6419.6|6416.8|6342.3|6339.5|8631
1638454800000|2021-12-02 14:20:00|6408.6|6405.8|6391.6|6388.8|6428.8|6426|6366.1|6363.3|8099
1638455100000|2021-12-02 14:25:00|6392.6|6389.8|6428.1|6425.3|6430.1|6427.3|6380.1|6377.3|6253
1638455400000|2021-12-02 14:30:00|6426.8|6424|6380.1|6377.3|6467.8|6465|6377.1|6374.3|10656
1638455700000|2021-12-02 14:35:00|6379.8|6377|6444.6|6441.8|6453.8|6451|6370.8|6368|7166
1638456000000|2021-12-02 14:40:00|6444.8|6442|6459.8|6457|6494.1|6491.3|6431.3|6428.5|6809
1638456300000|2021-12-02 14:45:00|6460.1|6457.3|6450.6|6447.8|6484.6|6481.8|6432.3|6429.5|6049
1638456600000|2021-12-02 14:50:00|6450.8|6448|6478.3|6475.5|6490.6|6487.8|6447.6|6444.8|5286
1638456900000|2021-12-02 14:55:00|6477.8|6475|6487.3|6484.5|6490.8|6488|6455.8|6453|4422
1638457200000|2021-12-02 15:00:00|6487.6|6484.8|6520.1|6517.3|6544.6|6541.8|6461.8|6459|8629
1638457500000|2021-12-02 15:05:00|6520.8|6518|6502.8|6500|6534.1|6531.3|6495.8|6493|5516
1638457800000|2021-12-02 15:10:00|6503.1|6500.3|6514.8|6512|6523.6|6520.8|6457.1|6454.3|5855
1638458100000|2021-12-02 15:15:00|6515.1|6512.3|6500.1|6497.3|6526.3|6523.5|6497.1|6494.3|4138
1638458400000|2021-12-02 15:20:00|6499.8|6497|6495.6|6492.8|6504.8|6502|6464.1|6461.3|4783
1638458700000|2021-12-02 15:25:00|6496.3|6493.5|6487.1|6484.3|6497.6|6494.8|6476.8|6474|2749
1638459000000|2021-12-02 15:30:00|6487.3|6484.5|6535.8|6533|6559.9|6553.5|6486.1|6483.3|7047
1638459300000|2021-12-02 15:35:00|6534.8|6532|6522.5|6519.7|6550.8|6548|6516|6513.2|6040
1638459600000|2021-12-02 15:40:00|6522.8|6520|6554.5|6551.7|6567.4|6564.5|6520.5|6517.7|5193
1638459900000|2021-12-02 15:45:00|6554.8|6552|6583.8|6581|6606|6603.2|6545|6541.4|7280
1638460200000|2021-12-02 15:50:00|6584|6581.2|6596.5|6593.7|6619|6616.2|6570.5|6567.7|5124
1638460500000|2021-12-02 15:55:00|6596.3|6593.5|6657.3|6654.5|6657.8|6655|6593.3|6590.5|6270
1638460800000|2021-12-02 16:00:00|6657|6654.2|6628.3|6625.5|6675.3|6672.5|6625|6622.2|6740
1638461100000|2021-12-02 16:05:00|6627.5|6624.7|6636.8|6634|6655.8|6653|6606|6603.2|5158
1638461400000|2021-12-02 16:10:00|6636.5|6633.7|6683|6680.2|6687|6684.2|6623.5|6620.7|4160
1638461700000|2021-12-02 16:15:00|6682.8|6680|6659|6656.2|6684|6681.2|6650.8|6648|4269
1638462000000|2021-12-02 16:20:00|6659.2|6656.4|6659|6656.2|6675.7|6672.9|6645.5|6642.6|3407
1638462300000|2021-12-02 16:25:00|6658.5|6655.7|6655|6652.2|6683.5|6680.7|6649|6646.2|5545
1638462600000|2021-12-02 16:30:00|6655.2|6652.4|6607|6604.2|6680.5|6677.7|6588|6585.2|8246
1638462900000|2021-12-02 16:35:00|6607.5|6604.7|6634.5|6631.7|6659.5|6656.7|6606.5|6603.7|4881
1638463200000|2021-12-02 16:40:00|6634.7|6631.9|6643|6640.2|6650.5|6647.7|6630.2|6627.4|2656
1638463500000|2021-12-02 16:45:00|6644|6641.2|6652.7|6649.9|6656.5|6653.7|6632.5|6629.7|2138
1638463800000|2021-12-02 16:50:00|6653.2|6650.4|6630|6627.2|6663.5|6660.7|6625.7|6622.9|2431
1638464100000|2021-12-02 16:55:00|6629.5|6626.7|6634.2|6631.4|6638|6635.2|6611|6608.2|2347
1638464400000|2021-12-02 17:00:00|6634.5|6631.7|6634.5|6631.7|6657|6654.2|6633|6630.2|2529
1638464700000|2021-12-02 17:05:00|6634.7|6631.9|6657.7|6654.9|6662|6659.2|6625.2|6622.4|1997
1638465000000|2021-12-02 17:10:00|6657|6654.2|6662.7|6659.9|6670|6667.2|6648.5|6645.7|1984
1638465300000|2021-12-02 17:15:00|6663.2|6660.4|6662|6659.2|6665.7|6662.9|6650|6647.2|1943
1638465600000|2021-12-02 17:20:00|6662.2|6659.4|6689.7|6686.9|6690.5|6687.7|6662|6659.2|2707
1638465900000|2021-12-02 17:25:00|6689.5|6686.7|6694.7|6691.9|6703|6700.2|6682.5|6679.7|2880
1638466200000|2021-12-02 17:30:00|6695|6692.2|6672.7|6669.9|6700.2|6697.4|6672.7|6669.9|2651
1638466500000|2021-12-02 17:35:00|6673|6670.2|6673.7|6670.9|6681.7|6678.9|6653.7|6650.9|2960
1638466800000|2021-12-02 17:40:00|6673.9|6671.1|6649.5|6646.7|6677.9|6675.1|6644.7|6641.9|1996
1638467100000|2021-12-02 17:45:00|6649|6646.2|6640.5|6637.7|6660.5|6657.7|6627|6624.2|3631
1638467400000|2021-12-02 17:50:00|6640|6637.2|6633|6630.2|6652|6649.2|6624|6621.2|2110
1638467700000|2021-12-02 17:55:00|6633.5|6630.7|6606|6603.2|6635|6632.2|6604.2|6601.4|2910
1638468000000|2021-12-02 18:00:00|6606.4|6603.6|6599.2|6596.4|6607.2|6604.4|6556|6553.2|6263
1638468300000|2021-12-02 18:05:00|6599|6596.2|6603.5|6600.7|6607.5|6604.7|6584.5|6581.7|2395
1638468600000|2021-12-02 18:10:00|6603.2|6600.4|6607.5|6604.7|6618.5|6615.7|6585.9|6583.1|2452
1638468900000|2021-12-02 18:15:00|6607.7|6604.9|6603.5|6600.7|6634.2|6631.4|6590.5|6587.7|3515
1638469200000|2021-12-02 18:20:00|6603|6600.2|6568.5|6565.7|6614.5|6611.7|6565.5|6562.7|3709
1638469500000|2021-12-02 18:25:00|6569|6566.2|6561.7|6558.9|6579.7|6576.9|6553.2|6550.4|3172
1638469800000|2021-12-02 18:30:00|6562.2|6559.4|6566.5|6563.7|6573|6570.2|6546.7|6543.9|3354
1638470100000|2021-12-02 18:35:00|6566.2|6563.4|6586|6583.2|6590.7|6587.9|6560.5|6557.7|3035
1638470400000|2021-12-02 18:40:00|6586.2|6583.4|6593.9|6591.1|6598.9|6596.1|6577.5|6574.7|2657
1638470700000|2021-12-02 18:45:00|6593.7|6590.9|6599.5|6596.7|6604.2|6601.4|6581.4|6578.6|2218
1638471000000|2021-12-02 18:50:00|6598.5|6595.7|6612.5|6609.7|6627.9|6625.1|6588|6585.2|2824
1638471300000|2021-12-02 18:55:00|6612.7|6609.9|6617.2|6614.4|6624.4|6621.6|6605.7|6602.9|1460
1638471600000|2021-12-02 19:00:00|6617.4|6614.6|6603|6600.2|6632.2|6629.4|6600.2|6597.4|3392
1638471900000|2021-12-02 19:05:00|6602.2|6599.4|6605.5|6602.7|6613.5|6610.7|6593|6590.2|2387
1638472200000|2021-12-02 19:10:00|6606.5|6603.7|6599.7|6596.9|6615|6612.2|6588.2|6585.4|3139
1638472500000|2021-12-02 19:15:00|6599.2|6596.4|6603|6600.2|6609.2|6606.4|6592.2|6589.4|2380
1638472800000|2021-12-02 19:20:00|6602.5|6599.7|6578.7|6575.9|6614.7|6611.9|6564|6561.2|4892
1638473100000|2021-12-02 19:25:00|6578.5|6575.7|6652.6|6649.8|6664.9|6662.1|6566.5|6563.7|12643
1638473400000|2021-12-02 19:30:00|6652.9|6650.1|6679.9|6677.1|6682.6|6679.8|6650.6|6647.8|4677
1638473700000|2021-12-02 19:35:00|6680.1|6677.3|6694.9|6692.1|6698.1|6695.3|6678.6|6675.8|2541
1638474000000|2021-12-02 19:40:00|6695.1|6692.3|6706.4|6703.6|6709.4|6706.6|6692.9|6690.1|1881
1638474300000|2021-12-02 19:45:00|6705.9|6703.1|6699.4|6696.6|6712.1|6709.3|6699.1|6696.3|1357
1638474600000|2021-12-02 19:50:00|6699.6|6696.8|6702.9|6700.1|6711.6|6708.8|6699.4|6696.6|1030
1638474900000|2021-12-02 19:55:00|6702.6|6699.8|6703.1|6700.3|6709.6|6706.8|6697.1|6694.3|799
1638475200000|2021-12-02 20:00:00|6702.9|6700.1|6700.1|6697.3|6707.9|6705.1|6695.1|6692.3|741
1638475500000|2021-12-02 20:05:00|6699.9|6697.1|6693.9|6691.1|6702.9|6700.1|6689.4|6686.6|704
1638475800000|2021-12-02 20:10:00|6692.9|6690.1|6692.1|6689.3|6694.9|6692.1|6684.1|6681.3|710
1638476100000|2021-12-02 20:15:00|6692.9|6690.1|6708.6|6705.8|6710.4|6707.6|6692.9|6690.1|1155
1638476400000|2021-12-02 20:20:00|6707.6|6704.8|6705.4|6702.6|6709.1|6706.3|6696.6|6693.8|510
1638476700000|2021-12-02 20:25:00|6705.6|6702.8|6702.4|6699.6|6714.2|6708.5|6702.4|6699.6|779
1638477000000|2021-12-02 20:30:00|6701.6|6698.8|6717.1|6714.3|6721.7|6718.8|6701.4|6698.6|1860
1638477300000|2021-12-02 20:35:00|6716.8|6714|6694.8|6692|6716.8|6714|6691.6|6688.8|865
1638477600000|2021-12-02 20:40:00|6694.6|6691.8|6699.3|6696.5|6705.3|6702.5|6694.3|6691.5|544
1638477900000|2021-12-02 20:45:00|6699.6|6696.8|6699.1|6696.3|6700.3|6697.5|6691.6|6688.8|592
1638478200000|2021-12-02 20:50:00|6698.8|6696|6685.8|6683|6700.1|6697.3|6675.1|6672.3|1134
1638478500000|2021-12-02 20:55:00|6685.6|6682.8|6677.8|6675|6686.1|6683.3|6668.6|6665.8|941
1638478800000|2021-12-02 21:00:00|6677.6|6674.8|6678.3|6675.5|6684.8|6682|6671.6|6668.8|518
1638479100000|2021-12-02 21:05:00|6678.8|6676|6673.6|6670.8|6681.2|6678|6672.6|6669.8|285
1638479400000|2021-12-02 21:10:00|6673.4|6670.6|6671.3|6668.5|6674.1|6671.3|6667.1|6664.3|353
1638479700000|2021-12-02 21:15:00|6671.6|6668.8|6683.8|6681|6683.8|6681|6671.1|6668.3|213
1638480000000|2021-12-02 21:20:00|6684.3|6681.5|6697.6|6694.8|6700.2|6696.8|6684.3|6681.5|529
1638480300000|2021-12-02 21:25:00|6697.8|6695|6704.6|6701.8|6706.6|6703.8|6697.8|6695|329
1638480600000|2021-12-02 21:30:00|6704.8|6702|6712.3|6709.5|6718.1|6715.3|6704.6|6701.8|467
1638480900000|2021-12-02 21:35:00|6712.1|6709.3|6717.1|6714.3|6717.3|6714.5|6710.6|6707.8|319
1638481200000|2021-12-02 21:40:00|6716.8|6714|6711.3|6708.5|6716.8|6714|6707.1|6704.3|270
1638481500000|2021-12-02 21:45:00|6710.8|6708|6729.3|6726.5|6729.8|6727|6708.8|6706|687
1638481800000|2021-12-02 21:50:00|6728.8|6726|6732.8|6730|6736|6733.2|6725.8|6722.6|497
1638482100000|2021-12-02 21:55:00|6732.3|6729.5|6725.8|6723|6735.4|6732.5|6724.8|6722|344
1638486000000|2021-12-02 23:00:00|6755.1|6745.1|6750.5|6747.7|6788.1|6781.2|6735|6729.4|1148
1638486300000|2021-12-02 23:05:00|6751.5|6748.7|6745.2|6742.4|6754.3|6749.7|6735.5|6731.6|362
1638486600000|2021-12-02 23:10:00|6745.6|6741.6|6727.9|6723.9|6747.4|6741.6|6719.8|6712.4|497
1638486900000|2021-12-02 23:15:00|6728.3|6725.5|6735.6|6725.6|6741.1|6734.6|6727.2|6722.8|158
1638487200000|2021-12-02 23:20:00|6732.3|6728.3|6722.7|6719.9|6735.4|6729.7|6721.2|6718.1|218
1638487500000|2021-12-02 23:25:00|6722.9|6718.9|6712.3|6709.5|6725.4|6720|6709.7|6706.1|348
1638487800000|2021-12-02 23:30:00|6712.5|6709.7|6717.8|6713.8|6722.8|6715.5|6708.2|6705.4|170
1638488100000|2021-12-02 23:35:00|6717.5|6714.7|6713.7|6710.9|6724.1|6717.9|6709.2|6706.4|158
1638488400000|2021-12-02 23:40:00|6713.2|6710.4|6712.7|6709.9|6720.2|6717.4|6712.2|6709.4|131
1638488700000|2021-12-02 23:45:00|6712.5|6709.7|6722.5|6719.7|6723.3|6719.7|6712|6709.2|147
1638489000000|2021-12-02 23:50:00|6722.2|6719.4|6728.3|6724.3|6731.8|6724.4|6717.5|6714.7|260
1638489300000|2021-12-02 23:55:00|6728.2|6725.4|6725.7|6722.9|6738|6735.2|6722|6719.2|281
1638489600000|2021-12-03 00:00:00|6726|6723.2|6702.8|6698.8|6726.2|6723.4|6695.8|6688.6|619
1638489900000|2021-12-03 00:05:00|6701.7|6698.9|6699|6696.2|6710.8|6705.9|6695.7|6692.1|219
1638490200000|2021-12-03 00:10:00|6699.2|6696.4|6694.5|6691.7|6699.2|6696.4|6682|6678.1|561
1638490500000|2021-12-03 00:15:00|6694.2|6691.4|6698.7|6695.9|6703.3|6697.9|6687.7|6682.1|273
1638490800000|2021-12-03 00:20:00|6698.5|6695.7|6706.2|6703.4|6706.2|6703.4|6696.2|6693.4|132
1638491100000|2021-12-03 00:25:00|6706.5|6703.7|6701.7|6698.9|6714.2|6711.4|6700|6697.2|240
1638491400000|2021-12-03 00:30:00|6702.5|6699.7|6703.7|6700.9|6709.3|6704.4|6701.2|6698.4|87
1638491700000|2021-12-03 00:35:00|6702.7|6699.9|6704.7|6701.9|6709.2|6706.4|6701.2|6698.4|101
1638492000000|2021-12-03 00:40:00|6704.2|6701.4|6703.2|6700.4|6704.2|6701.4|6693.7|6688.8|218
1638492300000|2021-12-03 00:45:00|6704.2|6701.4|6702.4|6699.6|6707.2|6704.4|6700.2|6697.4|108
1638492600000|2021-12-03 00:50:00|6702.7|6699.9|6700.2|6697.4|6704.2|6701.4|6695.5|6692.5|168
1638492900000|2021-12-03 00:55:00|6701.7|6698.9|6703.2|6700.4|6703.2|6700.4|6697.7|6694.9|104
1638493200000|2021-12-03 01:00:00|6702.7|6699.9|6667.2|6664.4|6708.2|6705.4|6651.9|6649.1|2525
1638493500000|2021-12-03 01:05:00|6667.4|6664.6|6675.2|6672.4|6693.5|6690.4|6665.7|6662.9|639
1638493800000|2021-12-03 01:10:00|6676|6672|6673.9|6671.1|6685|6682.1|6665.7|6662.9|470
1638494100000|2021-12-03 01:15:00|6674.3|6670.3|6670.4|6667.6|6675.7|6672.9|6661.6|6658.8|341
1638494400000|2021-12-03 01:20:00|6670.6|6667.8|6655.4|6652.6|6675.2|6672.4|6648.9|6644.3|583
1638494700000|2021-12-03 01:25:00|6656.5|6652.5|6656.2|6653.4|6666.3|6663.4|6649.7|6644.3|391
1638495000000|2021-12-03 01:30:00|6656.4|6653.6|6653.4|6650.6|6662.5|6659.6|6645.4|6642.6|511
1638495300000|2021-12-03 01:35:00|6653.7|6650.9|6635.2|6632.4|6660.9|6658.1|6632.9|6630.1|631
1638495600000|2021-12-03 01:40:00|6635.7|6632.9|6641.5|6637.5|6643.6|6640.8|6631.9|6627.3|351
1638495900000|2021-12-03 01:45:00|6641.2|6638.4|6642.1|6639.3|6650.2|6646.3|6637.9|6635.1|290
1638496200000|2021-12-03 01:50:00|6641.6|6638.8|6683.1|6680.3|6683.6|6680.8|6640.1|6637.3|944
1638496500000|2021-12-03 01:55:00|6683.4|6680.6|6695.5|6691.5|6700.5|6696.1|6676.1|6673.3|991
1638496800000|2021-12-03 02:00:00|6694.7|6691.9|6693.1|6690.3|6713|6710.1|6691.4|6688.5|715
1638497100000|2021-12-03 02:05:00|6693.5|6689.5|6687.6|6684.8|6693.5|6690.6|6679.6|6676.8|375
1638497400000|2021-12-03 02:10:00|6687.9|6685.1|6682.6|6679.8|6688.1|6685.3|6670.4|6667.6|493
1638497700000|2021-12-03 02:15:00|6682.4|6679.6|6680.4|6677.6|6687.4|6684.6|6679.9|6677.1|188
1638498000000|2021-12-03 02:20:00|6680.6|6677.8|6684.1|6681.3|6687.6|6684.8|6675.4|6672.6|298
1638498300000|2021-12-03 02:25:00|6684.4|6681.6|6689.1|6686.3|6695.4|6692.6|6684.4|6681.6|442
1638498600000|2021-12-03 02:30:00|6688.6|6685.8|6682.9|6680.1|6689.1|6686.3|6666.1|6663.3|680
1638498900000|2021-12-03 02:35:00|6682.6|6679.8|6676.1|6673.3|6688.6|6685.8|6670.1|6667.3|393
1638499200000|2021-12-03 02:40:00|6675.9|6673.1|6679.6|6676.8|6681.1|6678.3|6673.1|6670.3|230
1638499500000|2021-12-03 02:45:00|6679.9|6677.1|6699.1|6696.3|6701.6|6698.8|6679.6|6676.8|513
1638499800000|2021-12-03 02:50:00|6699.8|6697|6693.6|6690.8|6708.6|6705.8|6690.8|6688|335
1638500100000|2021-12-03 02:55:00|6693.9|6689.9|6707.6|6704.8|6708.6|6705.8|6691.8|6689|172
1638500400000|2021-12-03 03:00:00|6708.6|6705.8|6695.3|6692.5|6713.1|6710.3|6693.1|6690.3|416
1638500700000|2021-12-03 03:05:00|6695.1|6692.3|6719.6|6716.8|6722.1|6719.3|6695.1|6692.3|517
1638501000000|2021-12-03 03:10:00|6719.3|6716.5|6722.1|6719.3|6723.3|6720.5|6710.1|6707.3|523
1638501300000|2021-12-03 03:15:00|6722.6|6719.8|6718.6|6715.8|6725.6|6722.8|6713.6|6710.8|527
1638501600000|2021-12-03 03:20:00|6718.1|6715.3|6733.1|6730.3|6735.1|6732.3|6718.1|6715.3|834
1638501900000|2021-12-03 03:25:00|6732.8|6730|6730.6|6727.8|6740.6|6737.8|6728.6|6725.8|650
1638502200000|2021-12-03 03:30:00|6730.8|6728|6721.6|6718.8|6732.1|6729.3|6720.3|6717.5|364
1638502500000|2021-12-03 03:35:00|6722|6719.2|6740.3|6737.5|6744.8|6742|6720.6|6717.8|717
1638502800000|2021-12-03 03:40:00|6740.6|6737.8|6748.1|6745.3|6763.7|6760.8|6740.6|6737.8|722
1638503100000|2021-12-03 03:45:00|6747.1|6744.3|6753.1|6750.3|6757.1|6754.3|6747.1|6744.3|199
1638503400000|2021-12-03 03:50:00|6753.3|6750.5|6760|6757.2|6760.5|6757.7|6752.1|6749.3|187
1638503700000|2021-12-03 03:55:00|6759.8|6757|6761.8|6759|6770.8|6768|6755|6752.2|738
1638504000000|2021-12-03 04:00:00|6761.5|6758.7|6757.8|6755|6767|6764.2|6757.1|6754.2|252
1638504300000|2021-12-03 04:05:00|6757.5|6754.7|6752.6|6749.8|6765.8|6763|6750.6|6747.8|363
1638504600000|2021-12-03 04:10:00|6752.8|6750|6755.6|6752.8|6756.3|6753.5|6745.6|6742.4|249
1638504900000|2021-12-03 04:15:00|6755.1|6752.3|6750.1|6747.3|6755.1|6752.3|6749.1|6746.3|96
1638505200000|2021-12-03 04:20:00|6749.6|6746.8|6742.6|6739.8|6751.6|6748.8|6741.6|6738.8|366
1638505500000|2021-12-03 04:25:00|6742.1|6739.3|6740.8|6738|6745.1|6742.3|6738.6|6735.8|236
1638505800000|2021-12-03 04:30:00|6741.3|6738.5|6744.3|6741.5|6744.5|6741.7|6739.1|6736.3|80
1638506100000|2021-12-03 04:35:00|6744.5|6741.7|6753.3|6750.5|6755.3|6752.5|6743|6740.2|250
1638506400000|2021-12-03 04:40:00|6753.5|6750.7|6760|6757.2|6763|6760.2|6749.8|6746.2|285
1638506700000|2021-12-03 04:45:00|6759.8|6757|6753|6750.2|6761.3|6758.5|6751|6748.2|146
1638507000000|2021-12-03 04:50:00|6752.8|6750|6756|6753.2|6764.8|6762|6752|6749.2|232
1638507300000|2021-12-03 04:55:00|6755.5|6752.7|6757|6754.2|6762.4|6759.2|6754.5|6751.7|128
1638507600000|2021-12-03 05:00:00|6757.3|6754.5|6763|6760.2|6765.5|6762.7|6756.5|6753.7|131
1638507900000|2021-12-03 05:05:00|6763.5|6760.7|6764.5|6761.7|6769|6766.2|6759.8|6757|130
1638508200000|2021-12-03 05:10:00|6764.8|6762|6766.5|6763.7|6767.5|6764.7|6762.5|6759.7|66
1638508500000|2021-12-03 05:15:00|6766.8|6764|6764|6761.2|6767.5|6764.7|6762.5|6759.7|92
1638508800000|2021-12-03 05:20:00|6764.3|6761.5|6760|6757.2|6766|6763.2|6758.5|6755.7|157
1638509100000|2021-12-03 05:25:00|6759.5|6756.7|6774.5|6771.7|6775.3|6772.5|6758.3|6755.5|422
1638509400000|2021-12-03 05:30:00|6773.5|6770.7|6753.5|6750.7|6775|6772.2|6750.7|6747.9|947
1638509700000|2021-12-03 05:35:00|6753|6750.2|6775.5|6772.7|6778.1|6775.3|6751.5|6748.7|703
1638510000000|2021-12-03 05:40:00|6775.8|6773|6774.5|6771.7|6778.3|6775.5|6767|6764.2|295
1638510300000|2021-12-03 05:45:00|6775|6772.2|6771|6768.2|6780|6777.2|6771|6768.2|276
1638510600000|2021-12-03 05:50:00|6772|6769.2|6762|6759.2|6775.5|6772.7|6761.5|6758.7|304
1638510900000|2021-12-03 05:55:00|6762.3|6759.5|6738.5|6735.7|6765|6762.2|6730.3|6727.5|1014
1638511200000|2021-12-03 06:00:00|6739.2|6736.4|6729|6726.2|6755.8|6753|6729|6726.2|675
1638511500000|2021-12-03 06:05:00|6728.8|6726|6735.5|6732.7|6736.3|6733.5|6726.5|6723.7|632
1638511800000|2021-12-03 06:10:00|6736|6733.2|6772|6769.2|6775.7|6772.9|6730.5|6727.7|1159
1638512100000|2021-12-03 06:15:00|6771.7|6768.9|6772.7|6769.9|6777.5|6774.7|6769|6766.2|619
1638512400000|2021-12-03 06:20:00|6772.5|6769.7|6776.7|6773.9|6777|6774.2|6769.5|6766.7|341
1638512700000|2021-12-03 06:25:00|6777|6774.2|6773.7|6770.9|6791.8|6788.2|6771.7|6768.9|828
1638513000000|2021-12-03 06:30:00|6774.2|6771.4|6765|6762.2|6776.2|6773.4|6759|6756.2|484
1638513300000|2021-12-03 06:35:00|6765.2|6762.4|6774|6771.2|6784.5|6781.7|6763|6760.1|352
1638513600000|2021-12-03 06:40:00|6774.5|6771.7|6751.5|6748.7|6776|6773.2|6750.5|6747.7|497
1638513900000|2021-12-03 06:45:00|6752|6749.2|6758.7|6755.9|6761.7|6758.9|6749|6746.2|331
1638514200000|2021-12-03 06:50:00|6759.5|6756.7|6766|6763.2|6767.5|6764.7|6754|6751.2|342
1638514500000|2021-12-03 06:55:00|6766.2|6763.4|6757|6754.2|6767.3|6764.2|6755|6752.2|241
1638514800000|2021-12-03 07:00:00|6756.7|6753.9|6749.5|6746.7|6761.7|6758.9|6744|6741.2|556
1638515100000|2021-12-03 07:05:00|6749.2|6746.4|6755|6752.2|6756|6753.2|6747.5|6744.7|233
1638515400000|2021-12-03 07:10:00|6755.2|6752.4|6758.5|6755.7|6761.5|6758.7|6751.4|6748.6|193
1638515700000|2021-12-03 07:15:00|6758.7|6755.9|6758.4|6755.6|6764.7|6761.9|6755.4|6752.6|216
1638516000000|2021-12-03 07:20:00|6757.9|6755.1|6755.4|6752.6|6760.9|6758.1|6753.4|6750.6|237
1638516300000|2021-12-03 07:25:00|6755|6752.2|6765.9|6763.1|6770.2|6767.4|6754.2|6751.4|344
1638516600000|2021-12-03 07:30:00|6765.4|6762.6|6780.2|6777.4|6783.4|6780.6|6761.4|6758.6|554
1638516900000|2021-12-03 07:35:00|6780.4|6777.6|6779.4|6776.6|6784.4|6781.6|6772.4|6769.6|382
1638517200000|2021-12-03 07:40:00|6779.2|6776.4|6777.4|6774.6|6780.4|6777.6|6770.4|6767.6|232
1638517500000|2021-12-03 07:45:00|6776.9|6774.1|6772.9|6770.1|6779.4|6776.6|6769.4|6766.6|455
1638517800000|2021-12-03 07:50:00|6772.7|6769.9|6782.7|6779.9|6782.9|6780.1|6772.2|6769.4|458
1638518100000|2021-12-03 07:55:00|6782.4|6779.6|6776.7|6773.9|6783.4|6780.6|6775.4|6772.6|403
1638518400000|2021-12-03 08:00:00|6776.4|6773.6|6808.7|6805.9|6811.4|6808.6|6770.4|6767.6|2094
1638518700000|2021-12-03 08:05:00|6808.9|6806.1|6800.2|6797.4|6818.7|6815.9|6796.4|6793.6|1460
1638519000000|2021-12-03 08:10:00|6800.4|6797.6|6805.9|6803.1|6806.4|6803.6|6789.2|6786.4|845
1638519300000|2021-12-03 08:15:00|6806.2|6803.4|6825.4|6822.6|6827.4|6824.6|6804.7|6801.9|1265
1638519600000|2021-12-03 08:20:00|6825.7|6822.9|6828.4|6825.6|6835.4|6832.6|6815.4|6812.6|1288
1638519900000|2021-12-03 08:25:00|6828.6|6825.8|6849.9|6847.1|6859.5|6854.4|6818.4|6815.6|3732
1638520200000|2021-12-03 08:30:00|6850.4|6847.6|6843.9|6841.1|6856.4|6853.6|6832.2|6829.4|1753
1638520500000|2021-12-03 08:35:00|6843.7|6840.9|6854.9|6852.1|6859.2|6856.4|6829.9|6827.1|1745
1638520800000|2021-12-03 08:40:00|6854.7|6851.9|6837.9|6835.1|6858.9|6856.1|6835.9|6833.1|966
1638521100000|2021-12-03 08:45:00|6838.4|6835.6|6846.9|6844.1|6847.9|6845.1|6826.2|6823.4|990
1638521400000|2021-12-03 08:50:00|6847.4|6844.6|6826.9|6824.1|6849.9|6847.1|6826.7|6823.9|628
1638521700000|2021-12-03 08:55:00|6825.9|6823.1|6818.9|6816.1|6825.9|6823.1|6814.9|6812.1|1194
1638522000000|2021-12-03 09:00:00|6817.9|6815.1|6806.4|6803.6|6824.1|6821.3|6804.9|6802.1|1214
1638522300000|2021-12-03 09:05:00|6807.4|6804.6|6824.9|6822.1|6825.6|6822.8|6805.4|6802.6|1014
1638522600000|2021-12-03 09:10:00|6823.9|6821.1|6821.1|6818.3|6823.9|6821.1|6806.4|6803.6|692
1638522900000|2021-12-03 09:15:00|6821.8|6819|6846.1|6843.3|6846.9|6844.1|6820.4|6817.6|1193
1638523200000|2021-12-03 09:20:00|6845.9|6843.1|6829.4|6826.6|6846.4|6843.6|6824.9|6822.1|536
1638523500000|2021-12-03 09:25:00|6828.9|6826.1|6855.4|6852.6|6856.4|6853.6|6828.7|6825.9|867
1638523800000|2021-12-03 09:30:00|6855.7|6852.9|6854.9|6852.1|6856.7|6853.9|6842.2|6839.4|675
1638524100000|2021-12-03 09:35:00|6854.2|6851.4|6839.4|6836.6|6855.9|6853.1|6838.4|6835.6|933
1638524400000|2021-12-03 09:40:00|6838.7|6835.9|6829.4|6826.6|6838.7|6835.9|6829.4|6826.6|621
1638524700000|2021-12-03 09:45:00|6829.7|6826.9|6815.4|6812.6|6833.4|6830.6|6813.2|6810.4|1303
1638525000000|2021-12-03 09:50:00|6814.7|6811.9|6815.4|6812.6|6820.7|6817.9|6806.4|6803.6|698
1638525300000|2021-12-03 09:55:00|6814.4|6811.6|6816.2|6813.4|6816.9|6814.1|6804.4|6801.6|568
1638525600000|2021-12-03 10:00:00|6816.4|6813.6|6794.4|6791.6|6818.4|6815.6|6790.9|6788.1|1218
1638525900000|2021-12-03 10:05:00|6794.9|6792.1|6803.4|6800.6|6810.9|6808.1|6783.4|6780.6|1179
1638526200000|2021-12-03 10:10:00|6803.6|6800.8|6811.4|6808.6|6813.4|6810.6|6800.1|6797.3|366
1638526500000|2021-12-03 10:15:00|6810.7|6807.9|6800.4|6797.6|6811.6|6808.8|6787.9|6785.1|871
1638526800000|2021-12-03 10:20:00|6800.1|6797.3|6790.9|6788.1|6801.3|6798.5|6788.4|6785.6|528
1638527100000|2021-12-03 10:25:00|6789.9|6787.1|6807.9|6805.1|6807.9|6805.1|6789.1|6786.3|544
1638527400000|2021-12-03 10:30:00|6808.9|6806.1|6803.6|6800.8|6811.9|6809.1|6799.4|6796.6|456
1638527700000|2021-12-03 10:35:00|6803.1|6800.3|6805.1|6802.3|6807.9|6805.1|6794.9|6792.1|495
1638528000000|2021-12-03 10:40:00|6805.4|6802.6|6805.9|6803.1|6814.9|6812.1|6803.1|6800.3|745
1638528300000|2021-12-03 10:45:00|6806.6|6803.8|6814.1|6811.3|6816.1|6813.3|6804.9|6802.1|462
1638528600000|2021-12-03 10:50:00|6814.3|6811.5|6806.8|6804|6815.9|6813.1|6799.8|6797|517
1638528900000|2021-12-03 10:55:00|6807.1|6804.3|6803.8|6801|6817.8|6815|6801.8|6799|678
1638529200000|2021-12-03 11:00:00|6802.8|6800|6796.8|6794|6804.8|6802|6791.3|6788.5|484
1638529500000|2021-12-03 11:05:00|6797.3|6794.5|6798.8|6796|6802.8|6800|6791.8|6789|328
1638529800000|2021-12-03 11:10:00|6799.1|6796.3|6800.3|6797.5|6808.3|6805.5|6794.8|6792|627
1638530100000|2021-12-03 11:15:00|6800.6|6797.8|6799.8|6797|6801.1|6798.3|6790.3|6787.5|297
1638530400000|2021-12-03 11:20:00|6799.6|6796.8|6787.6|6784.8|6801.3|6798.5|6787.1|6784.3|440
1638530700000|2021-12-03 11:25:00|6786.8|6784|6778.6|6775.8|6788.8|6786|6774.8|6772|1010
1638531000000|2021-12-03 11:30:00|6778.3|6775.5|6787.6|6784.8|6790.1|6787.3|6775.8|6773|691
1638531300000|2021-12-03 11:35:00|6787.8|6785|6791.6|6788.8|6802.8|6800|6785.1|6782.3|646
1638531600000|2021-12-03 11:40:00|6791.4|6788.6|6797.8|6795|6797.8|6795|6784.6|6781.8|491
1638531900000|2021-12-03 11:45:00|6798.1|6795.3|6795.8|6793|6801.8|6799|6790.8|6788|493
1638532200000|2021-12-03 11:50:00|6797|6794.2|6806.8|6804|6811.1|6808.3|6796.8|6794|559
1638532500000|2021-12-03 11:55:00|6807.8|6805|6816.5|6813.7|6817.8|6815|6807.8|6805|697
1638532800000|2021-12-03 12:00:00|6816.8|6814|6827|6824.2|6827.3|6824.5|6815.3|6812.5|1025
1638533100000|2021-12-03 12:05:00|6826.8|6824|6816.8|6814|6827.5|6824.7|6813.3|6810.5|597
1638533400000|2021-12-03 12:10:00|6817|6814.2|6826.8|6824|6829.8|6827|6817|6814.2|467
1638533700000|2021-12-03 12:15:00|6827.6|6824.8|6824.6|6821.8|6827.8|6825|6819.8|6817|249
1638534000000|2021-12-03 12:20:00|6824.8|6822|6823.8|6821|6828.8|6826|6815.8|6813|813
1638534300000|2021-12-03 12:25:00|6824|6821.2|6825.8|6823|6827.8|6825|6819|6816.2|432
1638534600000|2021-12-03 12:30:00|6824.8|6822|6825.5|6822.7|6831.1|6828.3|6823.8|6821|606
1638534900000|2021-12-03 12:35:00|6825.3|6822.5|6827.8|6825|6832.5|6829.7|6821.1|6818.3|454
1638535200000|2021-12-03 12:40:00|6828.3|6825.5|6830.1|6827.3|6832|6829.2|6825.6|6822.8|457
1638535500000|2021-12-03 12:45:00|6830.6|6827.8|6826.5|6823.7|6831.1|6828.3|6821.3|6818.5|578
1638535800000|2021-12-03 12:50:00|6826.2|6823.4|6828|6825.2|6832.5|6829.7|6823.8|6821|620
1638536100000|2021-12-03 12:55:00|6827.8|6825|6828.8|6826|6831.5|6828.7|6821.5|6818.7|772
1638536400000|2021-12-03 13:00:00|6829.5|6826.7|6828.5|6825.7|6829.5|6826.7|6803.5|6800.7|3476
1638536700000|2021-12-03 13:05:00|6828.7|6825.9|6821.2|6818.4|6831.2|6828.4|6814|6811.2|1484
1638537000000|2021-12-03 13:10:00|6822|6819.2|6819.2|6816.4|6834|6831.2|6818.2|6815.4|1952
1638537300000|2021-12-03 13:15:00|6819.7|6816.9|6813|6810.2|6825|6822.2|6810.8|6808|1747
1638537600000|2021-12-03 13:20:00|6812.8|6810|6819.8|6817|6822.5|6819.7|6808|6805.2|943
1638537900000|2021-12-03 13:25:00|6819.5|6816.7|6819.8|6817|6829.9|6824.7|6816.8|6814|1020
1638538200000|2021-12-03 13:30:00|6820.3|6817.5|6842|6839.2|6845.9|6843.1|6810|6807.2|3849
1638538500000|2021-12-03 13:35:00|6841.5|6838.7|6841.7|6838.9|6848.5|6845.7|6828.5|6825.7|2480
1638538800000|2021-12-03 13:40:00|6841.4|6838.6|6839.7|6836.9|6851.4|6848.6|6836.9|6834.1|1607
1638539100000|2021-12-03 13:45:00|6840.2|6837.4|6838|6835.2|6845.7|6842.9|6831.2|6828.4|1452
1638539400000|2021-12-03 13:50:00|6837.7|6834.9|6843.2|6840.4|6846.2|6843.4|6833.2|6830.4|1156
1638539700000|2021-12-03 13:55:00|6843.7|6840.9|6854.2|6851.4|6858.7|6855.9|6836.2|6833.4|2248
1638540000000|2021-12-03 14:00:00|6853.2|6850.4|6821.5|6818.7|6853.2|6850.4|6811.2|6808.4|5881
1638540300000|2021-12-03 14:05:00|6821.3|6818.5|6848.3|6845.5|6851|6848.2|6818.3|6815.5|3137
1638540600000|2021-12-03 14:10:00|6848|6845.2|6874.5|6871.7|6884|6881.2|6847.3|6844.5|6566
1638540900000|2021-12-03 14:15:00|6874.7|6871.9|6884|6881.2|6886.7|6883.9|6865|6862.2|3377
1638541200000|2021-12-03 14:20:00|6884.2|6881.4|6871.7|6868.9|6885|6882.2|6868.2|6865.4|2522
1638541500000|2021-12-03 14:25:00|6872|6869.2|6873.5|6870.7|6879.3|6876.5|6865.3|6862.5|1817
1638541800000|2021-12-03 14:30:00|6874|6871.2|6870.5|6867.7|6892.7|6889.9|6865.3|6862.5|3690
1638542100000|2021-12-03 14:35:00|6871|6868.2|6888.9|6886.1|6894.4|6891.6|6867|6864.2|2561
1638542400000|2021-12-03 14:40:00|6889.4|6886.6|6898.4|6895.6|6901.6|6898.8|6876.7|6873.9|3438
1638542700000|2021-12-03 14:45:00|6898.9|6896.1|6862.2|6859.4|6907.7|6904.9|6861.2|6858.4|4665
1638543000000|2021-12-03 14:50:00|6862|6859.2|6845.2|6842.4|6870|6867.2|6840.2|6837.4|4421
1638543300000|2021-12-03 14:55:00|6845.5|6842.7|6849.2|6846.4|6863.7|6860.9|6845.5|6842.7|2429
1638543600000|2021-12-03 15:00:00|6848.7|6845.9|6831.5|6828.7|6857.5|6854.7|6830.7|6827.9|3742
1638543900000|2021-12-03 15:05:00|6831.7|6828.9|6830.5|6827.7|6845|6842.2|6827.5|6824.7|2704
1638544200000|2021-12-03 15:10:00|6830.2|6827.4|6829|6826.2|6840.5|6837.7|6820.5|6817.7|2981
1638544500000|2021-12-03 15:15:00|6829.2|6826.4|6841.2|6838.4|6846.2|6843.4|6828.2|6825.4|2176
1638544800000|2021-12-03 15:20:00|6842.2|6839.4|6860.5|6857.7|6864.7|6861.9|6839.2|6836.4|2087
1638545100000|2021-12-03 15:25:00|6860.2|6857.4|6878.5|6875.7|6884|6881.2|6858.2|6855.4|2683
1638545400000|2021-12-03 15:30:00|6878.2|6875.4|6858.8|6856|6885|6882.2|6857.3|6854.5|2353
1638545700000|2021-12-03 15:35:00|6858.5|6855.7|6832.5|6829.7|6858.8|6856|6830.3|6827.5|3856
1638546000000|2021-12-03 15:40:00|6832.8|6830|6808.6|6805.8|6835.3|6832.5|6807.4|6804.6|5935
1638546300000|2021-12-03 15:45:00|6808.2|6805.4|6782.8|6780|6808.2|6805.4|6779.4|6776.6|4960
1638546600000|2021-12-03 15:50:00|6782.4|6779.6|6774.1|6771.3|6790.1|6787.3|6746.4|6743.6|6119
1638546900000|2021-12-03 15:55:00|6773.9|6771.1|6801.7|6798.9|6813.3|6810.5|6763.9|6761.1|5760
1638547200000|2021-12-03 16:00:00|6802.7|6799.9|6818.7|6815.9|6823|6820.2|6800.1|6797.3|2780
1638547500000|2021-12-03 16:05:00|6818|6815.2|6793.5|6790.7|6822|6819.2|6784.3|6781.5|3001
1638547800000|2021-12-03 16:10:00|6793|6790.2|6787.3|6784.5|6805|6802.2|6778.3|6775.5|2401
1638548100000|2021-12-03 16:15:00|6788.3|6785.5|6768.5|6765.7|6799.1|6796.3|6768.1|6765.3|1886
1638548400000|2021-12-03 16:20:00|6769.1|6766.3|6778.6|6775.8|6791.4|6788.5|6763.3|6760.5|2887
1638548700000|2021-12-03 16:25:00|6778.8|6776|6765.8|6763|6781.4|6778.6|6763.8|6761|4199
1638549000000|2021-12-03 16:30:00|6766.3|6763.5|6782.6|6779.8|6788.6|6785.8|6760.8|6758|2425
1638549300000|2021-12-03 16:35:00|6782.4|6779.6|6795.8|6793|6796.1|6793.3|6775.3|6772.5|1756
1638549600000|2021-12-03 16:40:00|6796.1|6793.3|6756.3|6753.5|6796.8|6794|6753.8|6751|2530
1638549900000|2021-12-03 16:45:00|6757.3|6754.5|6754.3|6751.5|6762.6|6759.8|6746.3|6743.5|2462
1638550200000|2021-12-03 16:50:00|6754.1|6751.3|6724.3|6721.5|6756.1|6753.3|6708.9|6706.1|5151
1638550500000|2021-12-03 16:55:00|6723.7|6720.9|6718.1|6715.3|6739.1|6736.3|6712.9|6710.1|2782
1638550800000|2021-12-03 17:00:00|6718.7|6715.9|6724.1|6721.3|6728.4|6723.8|6701.3|6698.5|3415
1638551100000|2021-12-03 17:05:00|6723.6|6720.8|6683.9|6681.1|6727.3|6724.5|6681.6|6678.8|3392
1638551400000|2021-12-03 17:10:00|6684.4|6681.6|6696.9|6694.1|6713.9|6711.1|6683.9|6681.1|3419
1638551700000|2021-12-03 17:15:00|6696.4|6693.6|6699.1|6696.3|6719.9|6717.1|6693.2|6690.4|2705
1638552000000|2021-12-03 17:20:00|6699.4|6696.6|6711.9|6709.1|6715.1|6712.3|6689.4|6686.6|2416
1638552300000|2021-12-03 17:25:00|6712.6|6709.8|6670.4|6667.6|6712.9|6710.1|6663.7|6660.9|3780
1638552600000|2021-12-03 17:30:00|6670.2|6667.4|6660.4|6657.6|6681.4|6678.6|6637.4|6634.6|3861
1638552900000|2021-12-03 17:35:00|6660.3|6656.3|6695.6|6692.8|6698.1|6695.3|6657.7|6654.9|3448
1638553200000|2021-12-03 17:40:00|6695.9|6693.1|6703.9|6701.1|6709.4|6706.6|6688.1|6685.3|2182
1638553500000|2021-12-03 17:45:00|6703.4|6700.6|6691.6|6688.8|6706.1|6703.3|6677.4|6674.6|2569
1638553800000|2021-12-03 17:50:00|6691.1|6688.3|6679.9|6677.1|6700.1|6697.3|6678.9|6676.1|1489
1638554100000|2021-12-03 17:55:00|6680.1|6677.3|6689.9|6687.1|6690.1|6687.3|6657.9|6655.1|2295
1638554400000|2021-12-03 18:00:00|6689.4|6686.6|6673.1|6670.3|6689.9|6687.1|6671.1|6668.3|1710
1638554700000|2021-12-03 18:05:00|6672.9|6670.1|6677.9|6675.1|6685.6|6682.8|6671.4|6668.6|1329
1638555000000|2021-12-03 18:10:00|6678.4|6675.6|6653.2|6650.4|6679.1|6676.3|6644.9|6642.1|2354
1638555300000|2021-12-03 18:15:00|6653.7|6650.9|6654.7|6651.9|6658.2|6655.4|6647.2|6644.4|1511
1638555600000|2021-12-03 18:20:00|6655.9|6653.1|6674.7|6671.9|6675.9|6673.1|6648.9|6646.1|2706
1638555900000|2021-12-03 18:25:00|6674.4|6671.6|6655.7|6652.9|6674.4|6671.6|6651.4|6648.6|2139
1638556200000|2021-12-03 18:30:00|6655.4|6652.6|6643.9|6641.1|6656.9|6654.1|6639.7|6636.9|1470
1638556500000|2021-12-03 18:35:00|6644.4|6641.6|6609.9|6607.1|6644.9|6642.1|6599.7|6596.9|4149
1638556800000|2021-12-03 18:40:00|6610.2|6607.4|6625.4|6622.6|6629.2|6626.4|6609.9|6607.1|2157
1638557100000|2021-12-03 18:45:00|6626.2|6623.4|6618.4|6615.6|6633.6|6630.8|6612.7|6609.9|1961
1638557400000|2021-12-03 18:50:00|6618.7|6615.9|6632.1|6629.3|6640.4|6637.6|6615.4|6612.6|2571
1638557700000|2021-12-03 18:55:00|6632.4|6629.6|6609.2|6606.4|6638.6|6635.8|6599.9|6597.1|3052
1638558000000|2021-12-03 19:00:00|6608.9|6606.1|6604.4|6601.6|6613.9|6611.1|6589.2|6586.4|3360
1638558300000|2021-12-03 19:05:00|6604.6|6601.8|6582.2|6579.4|6607.9|6605.1|6575.7|6572.9|4092
1638558600000|2021-12-03 19:10:00|6581.4|6578.6|6589.6|6586.8|6594.4|6591.6|6566.9|6564.1|3340
1638558900000|2021-12-03 19:15:00|6589.2|6586.4|6590.1|6587.3|6606.4|6603.6|6582.9|6580.1|2940
1638559200000|2021-12-03 19:20:00|6590.4|6587.6|6618.4|6615.6|6622.4|6619.6|6583.1|6580.3|3380
1638559500000|2021-12-03 19:25:00|6618.1|6615.3|6630.7|6627.9|6632.2|6629.4|6595.2|6592.4|14220
1638559800000|2021-12-03 19:30:00|6631.4|6628.6|6609.2|6606.4|6631.6|6628.8|6606.2|6603.4|2847
1638560100000|2021-12-03 19:35:00|6610.2|6607.4|6600.7|6597.9|6618.2|6615.4|6598.9|6596.1|1324
1638560400000|2021-12-03 19:40:00|6599.9|6597.1|6596.7|6593.9|6606.2|6603.4|6591.4|6588.6|1525
1638560700000|2021-12-03 19:45:00|6596.9|6594.1|6595.9|6593.1|6602.9|6600.1|6584.9|6582.1|1010
1638561000000|2021-12-03 19:50:00|6596.4|6593.6|6575.9|6573.1|6596.9|6594.1|6574.9|6572.1|816
1638561300000|2021-12-03 19:55:00|6576.1|6573.3|6577.9|6575.1|6595.9|6593.1|6575.9|6573.1|1142
1638561600000|2021-12-03 20:00:00|6577.7|6574.9|6576.9|6574.1|6581.2|6578.4|6571.4|6568.6|1206
1638561900000|2021-12-03 20:05:00|6576.7|6573.9|6556.2|6553.4|6576.7|6573.9|6554.2|6551.4|2033
1638562200000|2021-12-03 20:10:00|6555.7|6552.9|6566.7|6563.9|6567.4|6564.6|6553.7|6550.9|961
1638562500000|2021-12-03 20:15:00|6565.4|6562.6|6564.7|6561.9|6566.7|6563.9|6559.4|6556.6|427
1638562800000|2021-12-03 20:20:00|6565.2|6562.4|6580.7|6577.9|6582.7|6579.9|6563.7|6560.9|1559
1638563100000|2021-12-03 20:25:00|6581.4|6578.6|6593.4|6590.6|6601.4|6598.6|6579.7|6576.9|1099
1638563400000|2021-12-03 20:30:00|6593|6590.2|6598.7|6595.9|6603.7|6600.9|6590.7|6587.9|598
1638563700000|2021-12-03 20:35:00|6599|6596.2|6607.4|6604.6|6607.9|6605.1|6598.2|6594.3|958
1638564000000|2021-12-03 20:40:00|6607.7|6604.9|6602.9|6600.1|6608.4|6605.6|6594.2|6591.4|1015
1638564300000|2021-12-03 20:45:00|6602.7|6599.9|6590.9|6588.1|6602.9|6600.1|6587.9|6585.1|644
1638564600000|2021-12-03 20:50:00|6591.2|6588.4|6609.1|6606.3|6612.1|6609.3|6588.6|6585.8|1219
1638564900000|2021-12-03 20:55:00|6608.9|6606.1|6618.6|6615.8|6622.5|6619.3|6605.1|6602.3|1267
1638565200000|2021-12-03 21:00:00|6617.9|6615.1|6634.6|6631.8|6634.9|6632.1|6617.1|6614.3|879
1638565500000|2021-12-03 21:05:00|6635.1|6632.3|6632.6|6629.8|6639.6|6636.8|6626.8|6624|748
1638565800000|2021-12-03 21:10:00|6632.4|6629.6|6632.9|6630.1|6636.9|6634.1|6629.9|6627.1|312
1638566100000|2021-12-03 21:15:00|6633.1|6630.3|6647.9|6645.1|6647.9|6645.1|6633.1|6630.3|398
1638566400000|2021-12-03 21:20:00|6648.1|6645.3|6637.1|6634.3|6651.9|6649.1|6637.1|6634.3|302
1638566700000|2021-12-03 21:25:00|6636.9|6634.1|6629.9|6627.1|6637.9|6635.1|6629.9|6627.1|208
1638567000000|2021-12-03 21:30:00|6630.1|6627.3|6637.3|6634.5|6639.3|6636.5|6629.4|6626.6|321
1638567300000|2021-12-03 21:35:00|6637.1|6634.3|6633.8|6631|6637.6|6634.8|6628.9|6626.1|96
1638567600000|2021-12-03 21:40:00|6634.3|6631.5|6632.1|6629.3|6634.3|6631.5|6627.3|6624.5|331
1638567900000|2021-12-03 21:45:00|6631.8|6629|6628.3|6625.5|6631.8|6629|6627|6624.2|291
1638568200000|2021-12-03 21:50:00|6628.6|6625.8|6627.8|6625|6634|6631.2|6627.3|6624.5|285
1638568500000|2021-12-03 21:55:00|6628|6625.2|6615.8|6613|6633.4|6629.8|6615.8|6610.4|486
1638745200000|2021-12-05 23:00:00|6687.4|6677.4|6727.2|6717.2|6757.6|6750.8|6676.9|6670.9|3252
1638745500000|2021-12-05 23:05:00|6724.4|6720.4|6739|6735|6755.6|6748.5|6721.9|6716.5|1014
1638745800000|2021-12-05 23:10:00|6738.7|6734.7|6734.3|6731.5|6744.9|6739.8|6731.3|6725.5|489
1638746100000|2021-12-05 23:15:00|6734.5|6731.7|6730.8|6728|6740.3|6737.5|6729.8|6727|503
1638746400000|2021-12-05 23:20:00|6731.3|6728.5|6743.8|6741|6747.2|6744.4|6730.8|6728|607
1638746700000|2021-12-05 23:25:00|6742.3|6739.5|6740.8|6738|6745.5|6742.7|6737|6734.1|313
1638747000000|2021-12-05 23:30:00|6741.3|6738.5|6742.6|6739.8|6747.5|6742.5|6739.3|6736.5|179
1638747300000|2021-12-05 23:35:00|6742.4|6739.6|6749.6|6746.8|6751.9|6747.8|6742.1|6739.3|263
1638747600000|2021-12-05 23:40:00|6750.3|6747.5|6745.3|6742.5|6750.3|6747.5|6740.7|6737.2|236
1638747900000|2021-12-05 23:45:00|6744.7|6741.9|6730.9|6728.1|6746.9|6744.1|6725.4|6722.6|521
1638748200000|2021-12-05 23:50:00|6730.4|6727.6|6736.6|6733.8|6742.5|6739.7|6730.2|6727|217
1638748500000|2021-12-05 23:55:00|6735.1|6732.3|6744.6|6741.8|6751.4|6748.5|6727.9|6725.1|506
1638748800000|2021-12-06 00:00:00|6744.4|6741.6|6771.5|6768.7|6783.5|6779.9|6742.4|6739.6|1177
1638749100000|2021-12-06 00:05:00|6772|6769.2|6772.2|6769.4|6777|6774.1|6762|6759.2|295
1638749400000|2021-12-06 00:10:00|6773.3|6770.5|6767.3|6764.5|6775|6772.2|6765.5|6762.7|369
1638749700000|2021-12-06 00:15:00|6767.9|6765.1|6771|6768.2|6771|6768.2|6764.2|6757.8|288
1638750000000|2021-12-06 00:20:00|6772.4|6769.6|6772.9|6770.1|6781.6|6778.8|6768.5|6764.3|455
1638750300000|2021-12-06 00:25:00|6772.6|6769.8|6766.5|6763.7|6773.3|6770.1|6764.2|6761.4|169
1638750600000|2021-12-06 00:30:00|6766.3|6763.5|6778.2|6775.4|6785.4|6782.6|6766|6760.5|431
1638750900000|2021-12-06 00:35:00|6778|6775.2|6779.2|6776.4|6789.5|6783.2|6776.7|6773.9|205
1638751200000|2021-12-06 00:40:00|6779|6776.2|6787.2|6784.4|6787.9|6785.1|6776.7|6773.9|131
1638751500000|2021-12-06 00:45:00|6787.4|6784.6|6784.4|6781.6|6788.7|6785.9|6782.3|6779.5|270
1638751800000|2021-12-06 00:50:00|6784.2|6781.4|6794.7|6791.9|6801.7|6798.9|6782.6|6779.8|450
1638752100000|2021-12-06 00:55:00|6794.2|6791.4|6804.5|6801.7|6805.4|6802.6|6793.4|6790.6|422
1638752400000|2021-12-06 01:00:00|6804.8|6802|6771.8|6769|6809.5|6806.7|6771.8|6769|1320
1638752700000|2021-12-06 01:05:00|6771.6|6768.8|6808.9|6806.1|6812.6|6809.8|6766.8|6764|1539
1638753000000|2021-12-06 01:10:00|6808.8|6806|6785.1|6782.3|6811.8|6809|6779.3|6776.5|877
1638753300000|2021-12-06 01:15:00|6783.9|6781.1|6778.1|6775.3|6794.1|6787.7|6774.6|6771.8|411
1638753600000|2021-12-06 01:20:00|6777.6|6774.8|6769.6|6766.8|6784.6|6781.8|6767.1|6764.3|505
1638753900000|2021-12-06 01:25:00|6770.6|6767.8|6764.8|6762|6773.6|6770.8|6761.6|6758.8|465
1638754200000|2021-12-06 01:30:00|6764.6|6761.8|6757.6|6754.8|6771.8|6769|6748.4|6745.6|841
1638754500000|2021-12-06 01:35:00|6758.9|6756.1|6754.2|6751.4|6761.8|6759|6745.6|6742.8|572
1638754800000|2021-12-06 01:40:00|6753.6|6750.8|6771|6768.2|6775.5|6772.7|6751|6748.2|815
1638755100000|2021-12-06 01:45:00|6770.5|6767.7|6762.3|6759.5|6777|6774.2|6752.7|6749.9|1687
1638755400000|2021-12-06 01:50:00|6762.6|6759.8|6778.2|6775.4|6794|6791.2|6762.6|6759.8|1277
1638755700000|2021-12-06 01:55:00|6778.7|6775.9|6763.5|6760.7|6784|6781.2|6761.2|6758.4|492
1638756000000|2021-12-06 02:00:00|6764|6761.2|6768|6765.2|6774.7|6771.9|6761|6758.2|337
1638756300000|2021-12-06 02:05:00|6768.5|6765.7|6771.5|6768.7|6771.5|6768.7|6762.5|6759.7|194
1638756600000|2021-12-06 02:10:00|6771.8|6769|6782.5|6779.7|6792.9|6790.1|6770|6767.2|677
1638756900000|2021-12-06 02:15:00|6783|6780.2|6789.1|6786.3|6789.3|6786.5|6782.6|6779.8|229
1638757200000|2021-12-06 02:20:00|6789.4|6786.6|6781.1|6778.3|6793.9|6791.1|6778.6|6775.8|389
1638757500000|2021-12-06 02:25:00|6779.6|6776.8|6780.6|6777.8|6783.6|6780.8|6778.6|6775.8|161
1638757800000|2021-12-06 02:30:00|6781.2|6778.4|6770.8|6768|6785.1|6782.3|6764.1|6761.3|646
1638758100000|2021-12-06 02:35:00|6771.1|6768.3|6772.8|6770|6773.3|6770.5|6764.6|6761.8|247
1638758400000|2021-12-06 02:40:00|6772.6|6769.8|6776.1|6773.3|6777.6|6774.8|6767.6|6764.8|172
1638758700000|2021-12-06 02:45:00|6776.3|6773.5|6773.6|6770.8|6779.1|6776.3|6768.6|6765.8|207
1638759000000|2021-12-06 02:50:00|6772.6|6769.8|6771.1|6768.3|6774.6|6771.8|6768.6|6765.8|82
1638759300000|2021-12-06 02:55:00|6771.6|6768.8|6777.6|6774.8|6783.3|6780.5|6771.6|6768.8|420
1638759600000|2021-12-06 03:00:00|6777.4|6774.6|6768.6|6765.8|6780.1|6777.3|6767.6|6764.8|180
1638759900000|2021-12-06 03:05:00|6768.8|6766|6763.1|6760.3|6773.6|6770.8|6763.1|6760.3|218
1638760200000|2021-12-06 03:10:00|6763.3|6760.5|6764.8|6762|6766.6|6763.8|6762.3|6759.5|194
1638760500000|2021-12-06 03:15:00|6764.6|6761.8|6757.8|6755|6764.8|6762|6748.3|6745.5|437
1638760800000|2021-12-06 03:20:00|6757.6|6754.8|6743.5|6740.7|6760.3|6757.5|6743.3|6740.5|545
1638761100000|2021-12-06 03:25:00|6743.3|6740.5|6743.6|6740.8|6752.5|6749.7|6742.6|6739.8|422
1638761400000|2021-12-06 03:30:00|6743.3|6740.5|6751.3|6748.5|6753.8|6751|6743.3|6740.5|125
1638761700000|2021-12-06 03:35:00|6750.8|6748|6757.8|6755|6762.5|6758.2|6747|6744.2|334
1638762000000|2021-12-06 03:40:00|6757.5|6754.7|6763.3|6760.5|6763.8|6761|6755|6752.2|116
1638762300000|2021-12-06 03:45:00|6763.8|6761|6758.9|6756.1|6764.1|6761.3|6758.9|6756.1|129
1638762600000|2021-12-06 03:50:00|6759.6|6756.8|6759.3|6756.5|6764.9|6762.1|6758.9|6756.1|144
1638762900000|2021-12-06 03:55:00|6758.9|6756.1|6757.4|6754.6|6760.4|6757.6|6755.9|6753.1|79
1638763200000|2021-12-06 04:00:00|6756.9|6754.1|6755.1|6752.3|6758.6|6755.8|6749.9|6747.1|383
1638763500000|2021-12-06 04:05:00|6755.4|6752.6|6755.9|6753.1|6757.1|6754.3|6753.1|6750.3|60
1638763800000|2021-12-06 04:10:00|6754.9|6752.1|6759.4|6756.6|6761.2|6758.4|6754.4|6751.6|189
1638764100000|2021-12-06 04:15:00|6759.8|6757|6766.4|6763.6|6767.9|6765.1|6759.1|6756.3|301
1638764400000|2021-12-06 04:20:00|6766.9|6764.1|6765.9|6763.1|6768.6|6765.8|6764.9|6762.1|86
1638764700000|2021-12-06 04:25:00|6766.4|6763.6|6767.4|6764.6|6768.1|6765.3|6763.9|6761.1|74
1638765000000|2021-12-06 04:30:00|6767.2|6764.4|6762.9|6760.1|6767.7|6764.9|6761.1|6758.3|119
1638765300000|2021-12-06 04:35:00|6763.6|6760.8|6759.9|6757.1|6765.9|6763.1|6756.2|6753.4|170
1638765600000|2021-12-06 04:40:00|6760.4|6757.6|6761.9|6759.1|6761.9|6759.1|6755.9|6753.1|85
1638765900000|2021-12-06 04:45:00|6761.6|6758.8|6759.9|6757.1|6763.4|6760.6|6759.7|6756.9|34
1638766200000|2021-12-06 04:50:00|6759.7|6756.9|6758.4|6755.6|6760.9|6758.1|6756.9|6754.1|53
1638766500000|2021-12-06 04:55:00|6758.6|6755.8|6756.9|6754.1|6759.9|6757.1|6755.9|6753.1|63
1638766800000|2021-12-06 05:00:00|6757.4|6754.6|6759.9|6757.1|6762.9|6760.1|6756.9|6754.1|80
1638767100000|2021-12-06 05:05:00|6760.6|6757.8|6762.9|6760.1|6763.6|6760.8|6759.9|6757.1|71
1638767400000|2021-12-06 05:10:00|6763.2|6760.4|6769.9|6767.1|6773.1|6770.3|6761.9|6759.1|221
1638767700000|2021-12-06 05:15:00|6769.5|6766.7|6768.9|6766.1|6770.9|6768.1|6766.7|6763.9|91
1638768000000|2021-12-06 05:20:00|6769.3|6766.5|6766.1|6763.3|6769.9|6767.1|6765.9|6763.1|62
1638768300000|2021-12-06 05:25:00|6767.3|6764.5|6774.9|6772.1|6775.1|6772.3|6767.3|6764.5|148
1638768600000|2021-12-06 05:30:00|6774.7|6771.9|6762.4|6759.6|6775.9|6773.1|6755.3|6752.5|590
1638768900000|2021-12-06 05:35:00|6762.2|6759.4|6770.1|6767.3|6770.9|6768.1|6755.5|6752.7|344
1638769200000|2021-12-06 05:40:00|6769.9|6767.1|6780.8|6778|6786.6|6783.8|6768.9|6766.1|627
1638769500000|2021-12-06 05:45:00|6782|6779.2|6784.6|6781.8|6786|6783.2|6780.6|6777.8|283
1638769800000|2021-12-06 05:50:00|6784.3|6781.5|6780.3|6777.5|6785.3|6782.5|6779.1|6776.3|208
1638770100000|2021-12-06 05:55:00|6779.8|6777|6771.3|6768.5|6780.6|6777.8|6769.3|6766.5|300
1638770400000|2021-12-06 06:00:00|6770.8|6768|6778.8|6776|6780.3|6777.5|6770.4|6767.6|229
1638770700000|2021-12-06 06:05:00|6779.3|6776.5|6777.6|6774.8|6783.3|6780.5|6775.8|6773|232
1638771000000|2021-12-06 06:10:00|6777.8|6775|6785.9|6783.1|6792.9|6790.1|6777.8|6775|441
1638771300000|2021-12-06 06:15:00|6786.1|6783.3|6789.7|6786.9|6791.3|6788.5|6782.6|6779.8|228
1638771600000|2021-12-06 06:20:00|6789.9|6787.1|6789.6|6786.8|6799.7|6795.5|6785.4|6782.6|326
1638771900000|2021-12-06 06:25:00|6790.1|6787.3|6786.2|6783.4|6791.6|6788.8|6781.4|6778.6|199
1638772200000|2021-12-06 06:30:00|6786.4|6783.6|6778.1|6775.3|6791.1|6788.3|6769.6|6766.8|734
1638772500000|2021-12-06 06:35:00|6777.6|6774.8|6782.1|6779.3|6786.6|6783.8|6776.9|6773.5|210
1638772800000|2021-12-06 06:40:00|6782.2|6779.4|6782.1|6779.3|6784.2|6781.4|6767.6|6764.8|332
1638773100000|2021-12-06 06:45:00|6781.7|6778.9|6789.7|6786.9|6792.7|6789.9|6781.6|6778.8|246
1638773400000|2021-12-06 06:50:00|6790.1|6787.3|6787.7|6784.9|6790.6|6787.8|6780.6|6777.8|253
1638773700000|2021-12-06 06:55:00|6787.9|6785.1|6780.7|6777.9|6794.6|6791.8|6780.1|6775.3|198
1638774000000|2021-12-06 07:00:00|6781.1|6778.3|6771|6768.2|6783.4|6780.6|6771|6768.2|348
1638774300000|2021-12-06 07:05:00|6771.5|6768.7|6784.5|6781.7|6785.7|6782.9|6768.2|6765.4|347
1638774600000|2021-12-06 07:10:00|6784.7|6781.9|6789|6786.2|6793.9|6791.1|6782.4|6779.6|237
1638774900000|2021-12-06 07:15:00|6788.9|6786.1|6778.9|6776.1|6792.2|6789.4|6774.9|6772.1|248
1638775200000|2021-12-06 07:20:00|6779|6776.2|6773.9|6771.1|6781.5|6778.7|6771.2|6768.4|325
1638775500000|2021-12-06 07:25:00|6773.5|6770.7|6760.2|6757.4|6775.4|6772.6|6759.9|6757.1|527
1638775800000|2021-12-06 07:30:00|6759.9|6757.1|6755.9|6753.1|6764.9|6762.1|6754.9|6752.1|543
1638776100000|2021-12-06 07:35:00|6756.2|6753.4|6768.5|6765.7|6771|6768.2|6754.5|6751.7|572
1638776400000|2021-12-06 07:40:00|6768.4|6765.6|6766|6763.2|6774.2|6771.4|6765.8|6763|233
1638776700000|2021-12-06 07:45:00|6765.8|6763|6765.7|6762.9|6771|6768.2|6764.8|6762|223
1638777000000|2021-12-06 07:50:00|6765.9|6763.1|6775.5|6772.7|6778.8|6776|6762.3|6759.5|375
1638777300000|2021-12-06 07:55:00|6774.8|6772|6776.8|6774|6781.5|6778.7|6773.8|6771|360
1638777600000|2021-12-06 08:00:00|6776.5|6773.7|6779|6776.2|6792|6789.2|6774.7|6771.9|914
1638777900000|2021-12-06 08:05:00|6778.8|6776|6770.2|6767.4|6784|6781.2|6768|6765.2|600
1638778200000|2021-12-06 08:10:00|6770|6767.2|6778.2|6775.4|6779.2|6776.4|6765.5|6762.7|447
1638778500000|2021-12-06 08:15:00|6778.4|6775.6|6769.4|6766.6|6780.2|6777.4|6765.5|6762.7|730
1638778800000|2021-12-06 08:20:00|6769.6|6766.8|6759.8|6757|6774|6771.2|6759.5|6756.7|530
1638779100000|2021-12-06 08:25:00|6759.5|6756.7|6745.2|6742.4|6762.8|6760|6732.7|6729.9|2762
1638779400000|2021-12-06 08:30:00|6745|6742.2|6730.9|6728.1|6753.7|6750.9|6730.2|6727.4|1751
1638779700000|2021-12-06 08:35:00|6731.2|6728.4|6745.2|6742.4|6754.2|6751.4|6718.2|6715.4|1393
1638780000000|2021-12-06 08:40:00|6745.5|6742.7|6772.6|6769.8|6779.2|6776.4|6741.5|6738.7|1954
1638780300000|2021-12-06 08:45:00|6773.2|6770.4|6762.6|6759.8|6773.2|6770.4|6757.6|6754.8|708
1638780600000|2021-12-06 08:50:00|6762.4|6759.6|6767.6|6764.8|6767.6|6764.8|6754.6|6751.8|556
1638780900000|2021-12-06 08:55:00|6766.9|6764.1|6759.2|6756.4|6778.6|6775.8|6747.7|6744.9|1282
1638781200000|2021-12-06 09:00:00|6758.5|6755.7|6785.5|6782.7|6788.5|6785.7|6754.5|6751.7|1779
1638781500000|2021-12-06 09:05:00|6785.7|6782.9|6807.6|6804.8|6815.3|6812.5|6779.2|6776.4|2844
1638781800000|2021-12-06 09:10:00|6807.4|6804.6|6806.1|6803.3|6810.9|6808.1|6796.9|6794.1|1261
1638782100000|2021-12-06 09:15:00|6805.9|6803.1|6796.1|6793.3|6811.9|6809.1|6792.9|6790.1|964
1638782400000|2021-12-06 09:20:00|6796.6|6793.8|6806.9|6804.1|6808.9|6806.1|6788.9|6786.1|726
1638782700000|2021-12-06 09:25:00|6806.4|6803.6|6817.1|6814.3|6824.9|6822.1|6802.9|6800.1|1036
1638783000000|2021-12-06 09:30:00|6816.9|6814.1|6822.3|6819.5|6826.3|6823.5|6811.9|6809.1|1300
1638783300000|2021-12-06 09:35:00|6823.3|6820.5|6813.3|6810.5|6829.9|6827.1|6811.9|6809.1|1076
1638783600000|2021-12-06 09:40:00|6813.8|6811|6814.3|6811.5|6822.1|6819.3|6808.1|6805.3|656
1638783900000|2021-12-06 09:45:00|6814.6|6811.8|6803.9|6801.1|6817.3|6814.5|6788.9|6786.1|1250
1638784200000|2021-12-06 09:50:00|6802.9|6800.1|6787.9|6785.1|6803.9|6801.1|6785.9|6783.1|769
1638784500000|2021-12-06 09:55:00|6787.7|6784.9|6779.5|6776.7|6793.2|6790.4|6768.5|6765.7|1330
1638784800000|2021-12-06 10:00:00|6779.8|6777|6780.5|6777.7|6793.5|6790.7|6777.3|6774.5|887
1638785100000|2021-12-06 10:05:00|6780.2|6777.4|6772.2|6769.4|6780.2|6777.4|6762.8|6760|998
1638785400000|2021-12-06 10:10:00|6772|6769.2|6782|6779.2|6784.1|6781.3|6765.2|6762.4|570
1638785700000|2021-12-06 10:15:00|6782.1|6779.3|6794.5|6791.7|6798.8|6796|6770.1|6767.3|729
1638786000000|2021-12-06 10:20:00|6794.1|6791.3|6771.1|6768.3|6794.1|6791.3|6769.1|6766.3|658
1638786300000|2021-12-06 10:25:00|6771|6768.2|6764.1|6761.3|6779|6776.2|6753.1|6750.3|1231
1638786600000|2021-12-06 10:30:00|6764|6761.2|6770.7|6767.9|6772.2|6769.4|6749.5|6746.7|1027
1638786900000|2021-12-06 10:35:00|6770.5|6767.7|6782.9|6780.1|6783.9|6781.1|6768.5|6765.7|819
1638787200000|2021-12-06 10:40:00|6782.2|6779.4|6784|6781.2|6787.9|6785.1|6776.9|6774.1|611
1638787500000|2021-12-06 10:45:00|6784.5|6781.7|6784.9|6782.1|6791.9|6789.1|6777.9|6775.1|602
1638787800000|2021-12-06 10:50:00|6785.7|6782.9|6784.9|6782.1|6797.4|6794.6|6780.9|6778.1|874
1638788100000|2021-12-06 10:55:00|6785.9|6783.1|6786.4|6783.6|6789.9|6787.1|6778.9|6776.1|528
1638788400000|2021-12-06 11:00:00|6786.7|6783.9|6802|6799.2|6803.9|6801.1|6782.7|6779.9|823
1638788700000|2021-12-06 11:05:00|6801.9|6799.1|6803.7|6800.9|6816.5|6813.7|6799.5|6796.7|1319
1638789000000|2021-12-06 11:10:00|6803.5|6800.7|6792.5|6789.7|6803.5|6800.7|6785.5|6782.7|681
1638789300000|2021-12-06 11:15:00|6792|6789.2|6796.5|6793.7|6806.8|6804|6791.5|6788.7|588
1638789600000|2021-12-06 11:20:00|6797|6794.2|6810.5|6807.7|6810.5|6807.7|6796.7|6793.9|444
1638789900000|2021-12-06 11:25:00|6810.3|6807.5|6801.3|6798.5|6812.8|6810|6796.4|6793.6|617
1638790200000|2021-12-06 11:30:00|6801.5|6798.7|6800.1|6797.3|6810.3|6807.5|6796.3|6793.5|532
1638790500000|2021-12-06 11:35:00|6800.3|6797.5|6806.8|6804|6810.5|6807.7|6797.1|6794.3|458
1638790800000|2021-12-06 11:40:00|6807.1|6804.3|6813.5|6810.7|6816.5|6813.7|6801.5|6798.7|629
1638791100000|2021-12-06 11:45:00|6814.3|6811.5|6806.5|6803.7|6814.5|6811.7|6802.5|6799.7|698
1638791400000|2021-12-06 11:50:00|6807.5|6804.7|6814.5|6811.7|6817.1|6814.3|6806.5|6803.7|418
1638791700000|2021-12-06 11:55:00|6814.8|6812|6843.8|6841|6847.8|6845|6811.8|6809|2095
1638792000000|2021-12-06 12:00:00|6844.2|6841.4|6829.1|6826.3|6851.8|6849|6823.5|6820.7|1392
1638792300000|2021-12-06 12:05:00|6829.5|6826.7|6831.8|6829|6836.8|6834|6825.5|6822.7|721
1638792600000|2021-12-06 12:10:00|6832.5|6829.7|6838.5|6835.7|6840.5|6837.7|6826.8|6824|888
1638792900000|2021-12-06 12:15:00|6838.6|6835.8|6833.5|6830.7|6843.5|6840.7|6829.5|6826.7|784
1638793200000|2021-12-06 12:20:00|6833|6830.2|6825.1|6822.3|6840.5|6837.7|6821.1|6818.3|794
1638793500000|2021-12-06 12:25:00|6825.5|6822.7|6832.1|6829.3|6836.8|6834|6822.1|6819.3|791
1638793800000|2021-12-06 12:30:00|6831.4|6828.6|6829.1|6826.3|6835.1|6832.3|6824.7|6821.9|702
1638794100000|2021-12-06 12:35:00|6829.4|6826.6|6828.1|6825.3|6838.1|6835.3|6825.3|6822.5|550
1638794400000|2021-12-06 12:40:00|6829.1|6826.3|6825.1|6822.3|6834.3|6831.5|6824.4|6821.6|643
1638794700000|2021-12-06 12:45:00|6825.3|6822.5|6823.3|6820.5|6828.8|6826|6820.1|6817.3|578
1638795000000|2021-12-06 12:50:00|6823.1|6820.3|6813.1|6810.3|6826.6|6823.8|6808.8|6806|1176
1638795300000|2021-12-06 12:55:00|6813.8|6811|6811.9|6809.1|6815.8|6813|6801|6798.2|1288
1638795600000|2021-12-06 13:00:00|6812.2|6809.4|6806.2|6803.4|6819.4|6816.6|6802.7|6799.9|1895
1638795900000|2021-12-06 13:05:00|6806.7|6803.9|6795.7|6792.9|6814.7|6811.9|6794|6791.2|2200
1638796200000|2021-12-06 13:10:00|6796.4|6793.6|6823.4|6820.6|6823.7|6820.9|6783.5|6780.7|2670
1638796500000|2021-12-06 13:15:00|6823.7|6820.9|6810.3|6807.5|6828.1|6825.3|6807.3|6804.5|3006
1638796800000|2021-12-06 13:20:00|6810.2|6807.4|6811.7|6808.9|6815.3|6812.5|6802.3|6799.5|1392
1638797100000|2021-12-06 13:25:00|6811.5|6808.7|6818.7|6815.9|6827|6824.2|6806.3|6803.5|1155
1638797400000|2021-12-06 13:30:00|6818|6815.2|6825.1|6822.3|6830.1|6827.3|6815|6812.2|1453
1638797700000|2021-12-06 13:35:00|6824.6|6821.8|6822.1|6819.3|6828.1|6825.3|6813.4|6810.6|942
1638798000000|2021-12-06 13:40:00|6821.2|6818.4|6819.1|6816.3|6826.1|6823.3|6815.4|6812.6|1139
1638798300000|2021-12-06 13:45:00|6819.4|6816.6|6819.1|6816.3|6837.7|6834.9|6815.2|6812.4|1866
1638798600000|2021-12-06 13:50:00|6819.7|6816.9|6819.1|6816.3|6821.2|6818.4|6809.1|6806.3|1218
1638798900000|2021-12-06 13:55:00|6818.7|6815.9|6840.4|6837.6|6848.4|6845.6|6818.1|6815.3|2801
1638799200000|2021-12-06 14:00:00|6840.2|6837.4|6820.4|6817.6|6840.2|6837.4|6801.4|6798.6|4408
1638799500000|2021-12-06 14:05:00|6821.1|6818.3|6799.4|6796.6|6828.4|6825.6|6797.4|6794.6|2386
1638799800000|2021-12-06 14:10:00|6800.1|6797.3|6812.7|6809.9|6813.7|6810.9|6793.1|6790.3|2753
1638800100000|2021-12-06 14:15:00|6813|6810.2|6778.7|6775.9|6813.2|6810.4|6766.7|6763.9|3546
1638800400000|2021-12-06 14:20:00|6777.7|6774.9|6761.1|6758.3|6779.7|6776.9|6754.6|6751.8|3631
1638800700000|2021-12-06 14:25:00|6760.3|6757.5|6770|6767.2|6775.7|6772.9|6749.3|6746.5|3324
1638801000000|2021-12-06 14:30:00|6769.7|6766.9|6735.3|6732.5|6778.7|6775.9|6735.3|6732.5|4052
1638801300000|2021-12-06 14:35:00|6735.6|6732.8|6740|6737.2|6750|6747.2|6725.6|6722.8|4787
1638801600000|2021-12-06 14:40:00|6739.6|6736.8|6780.7|6777.9|6786.1|6783.3|6737.6|6734.8|4871
1638801900000|2021-12-06 14:45:00|6780.3|6777.5|6748|6745.2|6780.3|6777.5|6739.6|6736.8|3976
1638802200000|2021-12-06 14:50:00|6747.6|6744.8|6769.1|6766.3|6770.3|6767.5|6743|6740.2|2536
1638802500000|2021-12-06 14:55:00|6769|6766.2|6778.5|6775.7|6786|6783.2|6750|6747.2|3698
1638802800000|2021-12-06 15:00:00|6778.3|6775.5|6772.8|6770|6792.7|6789.9|6753.7|6750.9|3193
1638803100000|2021-12-06 15:05:00|6773.3|6770.5|6782.8|6780|6792|6789.2|6758.7|6755.9|3008
1638803400000|2021-12-06 15:10:00|6783.3|6780.5|6787.8|6785|6791.7|6788.9|6765.3|6762.5|3039
1638803700000|2021-12-06 15:15:00|6788.3|6785.5|6802.7|6799.9|6812|6809.2|6771.7|6768.9|4241
1638804000000|2021-12-06 15:20:00|6802.5|6799.7|6811.7|6808.9|6816.3|6813.5|6792|6789.2|2802
1638804300000|2021-12-06 15:25:00|6811.8|6809|6800.5|6797.7|6815.3|6812.5|6797.3|6794.5|1764
1638804600000|2021-12-06 15:30:00|6800.3|6797.5|6797.1|6794.3|6811.3|6808.5|6788.7|6785.9|1523
1638804900000|2021-12-06 15:35:00|6796.9|6794.1|6770.3|6767.5|6800.6|6797.8|6762.6|6759.8|3139
1638805200000|2021-12-06 15:40:00|6770.6|6767.8|6767.6|6764.8|6785.9|6783.1|6762.6|6759.8|2333
1638805500000|2021-12-06 15:45:00|6768.1|6765.3|6795.3|6792.5|6796.3|6793.5|6766.6|6763.8|1866
1638805800000|2021-12-06 15:50:00|6796|6793.2|6795|6792.2|6796.3|6793.5|6776.6|6773.8|1916
1638806100000|2021-12-06 15:55:00|6794.3|6791.5|6811.6|6808.8|6821.1|6818.3|6791.3|6788.5|3381
1638806400000|2021-12-06 16:00:00|6812.4|6809.6|6782.3|6779.5|6815.6|6812.8|6780|6777.2|2417
1638806700000|2021-12-06 16:05:00|6782.6|6779.8|6774.1|6771.3|6790.6|6787.8|6771.1|6768.3|2020
1638807000000|2021-12-06 16:10:00|6774.3|6771.5|6814.3|6811.5|6817.7|6814.9|6766.6|6763.8|4789
1638807300000|2021-12-06 16:15:00|6814.7|6811.9|6854.5|6851.7|6860.3|6857.5|6814.7|6811.9|6126
1638807600000|2021-12-06 16:20:00|6854.7|6851.9|6832.7|6829.9|6857.5|6854.7|6824.2|6821.4|3415
1638807900000|2021-12-06 16:25:00|6833|6830.2|6821.2|6818.4|6838.7|6835.9|6814.3|6811.5|2575
1638808200000|2021-12-06 16:30:00|6821.3|6818.5|6808.6|6805.8|6836|6833.2|6803.6|6800.8|2557
1638808500000|2021-12-06 16:35:00|6809.6|6806.8|6805.6|6802.8|6813.6|6810.8|6802.6|6799.8|1322
1638808800000|2021-12-06 16:40:00|6806|6803.2|6810.3|6807.5|6816.3|6813.5|6800.6|6797.1|1706
1638809100000|2021-12-06 16:45:00|6809.6|6806.8|6798.6|6795.8|6812.3|6809.5|6786.9|6784.1|2219
1638809400000|2021-12-06 16:50:00|6798.4|6795.6|6827|6824.2|6830|6827.2|6797.6|6794.8|2199
1638809700000|2021-12-06 16:55:00|6827.3|6824.5|6810.8|6808|6829.5|6826.7|6808.6|6805.8|1408
1638810000000|2021-12-06 17:00:00|6811.3|6808.5|6818.6|6815.8|6818.9|6816.1|6806.9|6804.1|1176
1638810300000|2021-12-06 17:05:00|6818.3|6815.5|6822.6|6819.8|6823.3|6820.5|6814.3|6811.5|891
1638810600000|2021-12-06 17:10:00|6822.4|6819.6|6820.6|6817.8|6831.3|6828.5|6815.3|6812.5|1541
1638810900000|2021-12-06 17:15:00|6819.6|6816.8|6831|6828.2|6833|6830.2|6816.6|6813.8|1007
1638811200000|2021-12-06 17:20:00|6830.6|6827.8|6819.3|6816.5|6831|6828.2|6815|6812.2|1163
1638811500000|2021-12-06 17:25:00|6819.8|6817|6817|6814.2|6821.6|6818.8|6813.6|6810.8|1107
1638811800000|2021-12-06 17:30:00|6817.1|6814.3|6834|6831.2|6835.6|6832.8|6817|6814.2|1402
1638812100000|2021-12-06 17:35:00|6834.6|6831.8|6826|6823.2|6837|6834.2|6824.6|6821.8|1196
1638812400000|2021-12-06 17:40:00|6826.1|6823.3|6837|6834.2|6841|6838.2|6826.1|6823.3|1532
1638812700000|2021-12-06 17:45:00|6838.3|6835.5|6848.6|6845.8|6848.9|6846.1|6833|6830.2|1589
1638813000000|2021-12-06 17:50:00|6848.9|6846.1|6856.6|6853.8|6875.6|6872.8|6845.9|6843.1|3341
1638813300000|2021-12-06 17:55:00|6857.1|6854.3|6879.3|6876.5|6879.3|6876.5|6855.6|6852.8|2518
1638813600000|2021-12-06 18:00:00|6878.7|6875.9|6878.3|6875.5|6884.3|6881.5|6866.6|6863.8|2812
1638813900000|2021-12-06 18:05:00|6878|6875.2|6886.3|6883.5|6887.3|6884.5|6874.6|6871.8|1252
1638814200000|2021-12-06 18:10:00|6885.9|6883.1|6875.9|6873.1|6889.3|6886.5|6873.9|6871.1|1546
1638814500000|2021-12-06 18:15:00|6876.9|6874.1|6874.4|6871.6|6879.9|6877.1|6869.6|6866.8|1169
1638814800000|2021-12-06 18:20:00|6874.8|6872|6874.3|6871.5|6884.3|6881.5|6870.4|6867.6|1247
1638815100000|2021-12-06 18:25:00|6874.8|6872|6886.6|6883.8|6889.9|6887.1|6874.8|6872|1556
1638815400000|2021-12-06 18:30:00|6886.9|6884.1|6885.9|6883.1|6893.9|6891.1|6884.8|6882|1819
1638815700000|2021-12-06 18:35:00|6886.3|6883.5|6901.9|6899.1|6911.6|6908.8|6877.3|6874.5|3152
1638816000000|2021-12-06 18:40:00|6902.3|6899.5|6915.9|6913.1|6917.9|6915.1|6899.2|6896.4|2433
1638816300000|2021-12-06 18:45:00|6915.7|6912.9|6895.9|6893.1|6915.9|6913.1|6889.9|6887.1|2124
1638816600000|2021-12-06 18:50:00|6896.2|6893.4|6893.6|6890.8|6905.6|6902.8|6891.6|6888.8|1595
1638816900000|2021-12-06 18:55:00|6894.6|6891.8|6899.9|6897.1|6907.6|6904.8|6885.6|6882.8|1622
1638817200000|2021-12-06 19:00:00|6900.6|6897.8|6904.2|6901.4|6904.2|6901.4|6892.9|6890.1|1628
1638817500000|2021-12-06 19:05:00|6905.2|6902.4|6894.2|6891.4|6908.6|6905.8|6889.6|6886.8|2176
1638817800000|2021-12-06 19:10:00|6893.9|6891.1|6894|6891.2|6904.2|6901.4|6883.5|6880.7|2441
1638818100000|2021-12-06 19:15:00|6894.2|6891.4|6886.2|6883.4|6896.2|6893.4|6884.2|6881.4|1817
1638818400000|2021-12-06 19:20:00|6886|6883.2|6899.9|6897.1|6904.9|6902.1|6883.5|6880.7|3032
1638818700000|2021-12-06 19:25:00|6900.2|6897.4|6947.3|6944.5|6951.3|6948.5|6896|6893.2|14228
1638819000000|2021-12-06 19:30:00|6946.9|6944.1|6961.2|6958.4|6975.1|6972.3|6943.3|6940.5|5089
1638819300000|2021-12-06 19:35:00|6960.9|6958.1|6998.6|6995.8|7001.6|6998.8|6956.2|6953.4|3484
1638819600000|2021-12-06 19:40:00|6998.9|6996.1|6978.2|6975.4|7002.9|7000.1|6975.6|6972.8|1867
1638819900000|2021-12-06 19:45:00|6977.9|6975.1|6972.2|6969.4|6980.9|6978.1|6968.9|6966.1|1098
1638820200000|2021-12-06 19:50:00|6972.1|6969.3|6972.4|6969.6|6973.2|6970.4|6965.4|6962.6|609
1638820500000|2021-12-06 19:55:00|6972.9|6970.1|6966.9|6964.1|6976.2|6973.4|6961.2|6958.4|1252
1638820800000|2021-12-06 20:00:00|6967.2|6964.4|6951.6|6948.8|6969.9|6967.1|6949.9|6947.1|904
1638821100000|2021-12-06 20:05:00|6951.9|6949.1|6960.9|6958.1|6962.6|6959.8|6951.2|6948.4|575
1638821400000|2021-12-06 20:10:00|6960.1|6957.3|6960.7|6957.9|6965.4|6962.6|6957.9|6955.1|455
1638821700000|2021-12-06 20:15:00|6960.2|6957.4|6961.9|6959.1|6965.6|6962.8|6955.5|6952.7|445
1638822000000|2021-12-06 20:20:00|6961.2|6958.4|6959.9|6957.1|6962.6|6959.8|6956.9|6954.1|209
1638822300000|2021-12-06 20:25:00|6959.7|6956.9|6953.5|6950.7|6959.9|6957.1|6949|6946.2|637
1638822600000|2021-12-06 20:30:00|6953.9|6951.1|6959.5|6956.7|6959.5|6956.7|6947.9|6945.1|1126
1638822900000|2021-12-06 20:35:00|6959.4|6956.6|6956.8|6954|6959.5|6956.7|6955.5|6952.7|348
1638823200000|2021-12-06 20:40:00|6956.5|6953.7|6960.5|6957.7|6962|6959.2|6949.5|6946.7|505
1638823500000|2021-12-06 20:45:00|6960.2|6957.4|6969.7|6966.9|6969.7|6966.9|6956.2|6953.4|513
1638823800000|2021-12-06 20:50:00|6969.5|6966.7|6974.5|6971.7|6976.5|6973.7|6965.7|6962.9|427
1638824100000|2021-12-06 20:55:00|6975|6972.2|6971.5|6968.7|6982.5|6979.7|6968.2|6965.4|1126
1638824400000|2021-12-06 21:00:00|6970.5|6967.7|6974.5|6971.7|6979.3|6976.5|6969.2|6966.4|320
1638824700000|2021-12-06 21:05:00|6974.8|6972|6982.5|6979.7|6983.8|6980.7|6974.5|6971.7|163
1638825000000|2021-12-06 21:10:00|6981.8|6979|6985.5|6982.7|6988.3|6985.5|6980.2|6977.4|233
1638825300000|2021-12-06 21:15:00|6985.2|6982.4|6988.2|6985.4|6989.2|6986.4|6981.7|6978.9|205
1638825600000|2021-12-06 21:20:00|6987.5|6984.7|6985.2|6982.4|6988.5|6985.7|6984.5|6981.7|194
1638825900000|2021-12-06 21:25:00|6985.5|6982.7|6984.5|6981.7|6985.5|6982.7|6980.2|6977.4|190
1638826200000|2021-12-06 21:30:00|6984.7|6981.9|6983.5|6980.7|6985.5|6982.7|6978.7|6975.9|385
1638826500000|2021-12-06 21:35:00|6982.8|6980|6986.5|6983.7|6988.2|6985.4|6981.5|6978.4|139
1638826800000|2021-12-06 21:40:00|6986|6983.2|6985.5|6982.7|6987.7|6984.9|6983.7|6980.9|161
1638827100000|2021-12-06 21:45:00|6985.3|6982.5|6995.5|6992.7|6999.5|6996.7|6983.5|6980.7|298
1638827400000|2021-12-06 21:50:00|6995.7|6992.9|6990.7|6987.9|6996.2|6993.4|6989.3|6986.5|480
1638827700000|2021-12-06 21:55:00|6990.8|6988|6991.3|6988.5|6995.3|6992.5|6988.5|6985.7|640
1638831600000|2021-12-06 23:00:00|6957.8|6953.8|6969|6966.2|6983.3|6978.2|6956.3|6951.9|1034
1638831900000|2021-12-06 23:05:00|6969.5|6966.7|6973.4|6969.4|6974.3|6971.5|6968.8|6966|160
1638832200000|2021-12-06 23:10:00|6973|6970.2|6965.1|6961.1|6975.6|6970.5|6960.8|6958|234
1638832500000|2021-12-06 23:15:00|6964.4|6960.4|6968.6|6965.8|6969.4|6966.5|6962|6959.1|134
1638832800000|2021-12-06 23:20:00|6968.8|6966|6965.3|6962.5|6969|6966.2|6963.2|6960.4|79
1638833100000|2021-12-06 23:25:00|6965.1|6962.3|6963|6960.2|6966|6963.2|6958.8|6956|130
1638833400000|2021-12-06 23:30:00|6963.5|6960.7|6956.7|6952.7|6964|6961.2|6955.1|6952.3|147
1638833700000|2021-12-06 23:35:00|6956.3|6953.5|6958|6955.2|6959.8|6957|6955.6|6952.4|95
1638834000000|2021-12-06 23:40:00|6957.5|6954.7|6963.3|6960.5|6963.8|6961|6955.6|6952.8|72
1638834300000|2021-12-06 23:45:00|6963.8|6961|6962|6959.2|6973.3|6967|6962|6959.2|147
1638834600000|2021-12-06 23:50:00|6962.5|6959.7|6960.5|6957.7|6964.5|6961.7|6959.3|6956.5|74
1638834900000|2021-12-06 23:55:00|6960.1|6957.3|6963.8|6961|6964.8|6962|6956|6953.2|99
1638835200000|2021-12-07 00:00:00|6964|6961.2|6958.8|6956|6965.8|6963|6955.1|6952.3|143
1638835500000|2021-12-07 00:05:00|6959|6956.2|6961.8|6959|6969|6966.2|6959|6956.2|155
1638835800000|2021-12-07 00:10:00|6962.3|6959.5|6962.3|6959.5|6966.6|6963.8|6959.8|6957|123
1638836100000|2021-12-07 00:15:00|6962.1|6959.3|6956.8|6954|6964.3|6961.5|6955.3|6952.5|124
1638836400000|2021-12-07 00:20:00|6957.3|6954.5|6960.3|6957.5|6965.8|6963|6957.3|6954.5|123
1638836700000|2021-12-07 00:25:00|6960.8|6958|6968.5|6965.7|6968.5|6965.7|6960.1|6957.3|115
1638837000000|2021-12-07 00:30:00|6968.1|6965.3|6971.5|6968.7|6978.5|6975.7|6967.5|6964.7|246
1638837300000|2021-12-07 00:35:00|6970.5|6967.7|6973.8|6971|6975.8|6973|6969.8|6967|92
1638837600000|2021-12-07 00:40:00|6974|6971.2|6977.3|6974.5|6980.8|6978|6972.3|6969.5|178
1638837900000|2021-12-07 00:45:00|6976.6|6973.8|6987.4|6984.6|6987.4|6984.6|6975.3|6972.5|277
1638838200000|2021-12-07 00:50:00|6988.4|6985.6|6988.6|6985.8|6990.4|6987.6|6981.6|6978.8|212
1638838500000|2021-12-07 00:55:00|6988.3|6985.5|6997.4|6994.6|6998.6|6995.8|6988.3|6985.5|329
1638838800000|2021-12-07 01:00:00|6997.9|6995.1|6971.9|6969.1|6998.4|6995.6|6959.1|6956.3|2770
1638839100000|2021-12-07 01:05:00|6972.3|6969.5|6977.9|6975.1|6978.6|6975.8|6961.4|6958.6|898
1638839400000|2021-12-07 01:10:00|6977.6|6974.8|6987.9|6985.1|6988.7|6985.1|6973.3|6970.5|648
1638839700000|2021-12-07 01:15:00|6987.6|6984.8|6981.9|6979.1|6987.6|6984.8|6977.1|6974.3|207
1638840000000|2021-12-07 01:20:00|6982.1|6979.3|6978.4|6975.6|6986.4|6983.6|6972.6|6969.8|426
1638840300000|2021-12-07 01:25:00|6979.3|6976.5|6981.3|6978.5|6983.9|6981.1|6975.1|6972.3|278
1638840600000|2021-12-07 01:30:00|6981.4|6978.6|6972.9|6970.1|6983.6|6980.8|6968.8|6966|250
1638840900000|2021-12-07 01:35:00|6974.1|6971.3|6976.3|6973.5|6986.1|6983.3|6973.8|6971|384
1638841200000|2021-12-07 01:40:00|6976.4|6973.6|6986.6|6983.8|6989.1|6986.3|6975.8|6973|459
1638841500000|2021-12-07 01:45:00|6986.8|6984|6996.3|6993.5|7005.3|7002.5|6986.1|6983.3|720
1638841800000|2021-12-07 01:50:00|6996.6|6993.8|7004.9|7002.1|7012.8|7010|6996.6|6993.8|706
1638842100000|2021-12-07 01:55:00|7005.1|7002.3|7011.6|7008.8|7020.9|7018.1|7004.8|7002|1027
1638842400000|2021-12-07 02:00:00|7011.3|7008.5|7009.6|7006.8|7011.8|7009|7000.3|6997.5|718
1638842700000|2021-12-07 02:05:00|7009.1|7006.3|6993.1|6990.3|7009.1|7006.3|6991.1|6988.3|563
1638843000000|2021-12-07 02:10:00|6992.4|6989.6|6986.6|6983.8|6994.8|6992|6985.4|6982.6|444
1638843300000|2021-12-07 02:15:00|6987.1|6984.3|6997.3|6994.5|6999.4|6996.6|6984.9|6982.1|424
1638843600000|2021-12-07 02:20:00|6997.4|6994.6|6997.3|6994.5|6998.8|6996|6992.8|6990|143
1638843900000|2021-12-07 02:25:00|6997.4|6994.6|6994.9|6992.1|6998.9|6996.1|6993.4|6990.6|50
1638844200000|2021-12-07 02:30:00|6994.8|6992|6993.1|6990.3|6997.3|6994.5|6990.8|6988|249
1638844500000|2021-12-07 02:35:00|6992.9|6990.1|6992.1|6989.3|6998.1|6995.3|6992.1|6989.3|156
1638844800000|2021-12-07 02:40:00|6993.1|6990.3|6989.2|6986.4|6996.7|6993.9|6988.9|6986.1|129
1638845100000|2021-12-07 02:45:00|6989.9|6987.1|6985.6|6982.8|6990.1|6987.3|6980.1|6977.3|361
1638845400000|2021-12-07 02:50:00|6986.4|6983.6|6986.9|6984.1|6992.1|6989.3|6981.4|6978.6|315
1638845700000|2021-12-07 02:55:00|6987.7|6983.7|6995.7|6992.9|6998.4|6995.6|6984.4|6981.6|309
1638846000000|2021-12-07 03:00:00|6995.9|6993.1|6978.9|6976.1|6996.3|6993.3|6978.9|6976.1|272
1638846300000|2021-12-07 03:05:00|6979.4|6976.6|6969.9|6967.1|6979.4|6976.6|6967.9|6965.1|398
1638846600000|2021-12-07 03:10:00|6970.1|6967.3|6976.1|6973.3|6978.6|6975.8|6966.7|6963.9|256
1638846900000|2021-12-07 03:15:00|6975.6|6972.8|6977.6|6974.8|6980.1|6977.3|6974.1|6971.3|156
1638847200000|2021-12-07 03:20:00|6977.4|6974.6|6987.7|6984.9|6988.7|6985.9|6974.1|6971.3|334
1638847500000|2021-12-07 03:25:00|6988.1|6985.3|6992.9|6990.1|7000.6|6997.8|6987.7|6984.9|501
1638847800000|2021-12-07 03:30:00|6992.7|6989.9|6986.9|6984.1|6995.7|6992.9|6986.4|6983.6|120
1638848100000|2021-12-07 03:35:00|6987.2|6984.4|6991|6988.2|6992|6989.2|6986.4|6983.6|124
1638848400000|2021-12-07 03:40:00|6991.2|6988.4|6991.7|6988.9|6993.9|6991.1|6989.5|6986.7|60
1638848700000|2021-12-07 03:45:00|6991.5|6988.7|6998.5|6995.7|6998.5|6995.7|6991|6988.2|172
1638849000000|2021-12-07 03:50:00|6998.7|6995.9|7000|6997.2|7002|6999.2|6995.4|6992.6|155
1638849300000|2021-12-07 03:55:00|6999.7|6996.9|6998.5|6995.7|7000|6997.2|6995.7|6992.9|110
1638849600000|2021-12-07 04:00:00|6998.7|6995.9|6997.5|6994.7|6999|6996.2|6994.2|6991.4|166
1638849900000|2021-12-07 04:05:00|6997.4|6994.6|7001|6998.2|7004.7|7001.9|6997|6994.2|202
1638850200000|2021-12-07 04:10:00|7000|6997.2|7006.7|7003.9|7007.7|7004.9|7000|6997.2|207
1638850500000|2021-12-07 04:15:00|7006.5|7003.7|7002.5|6999.7|7006.5|7003.7|7001.7|6998.9|108
1638850800000|2021-12-07 04:20:00|7002.4|6999.6|7005.9|7003.1|7007.9|7005.1|7002|6999.2|90
1638851100000|2021-12-07 04:25:00|7006|7003.2|7005|7002.2|7008.7|7005.9|7004.2|7001.4|172
1638851400000|2021-12-07 04:30:00|7004.7|7001.9|7003|7000.2|7005.8|7003|7000.7|6997.9|135
1638851700000|2021-12-07 04:35:00|7003.2|7000.4|7004.7|7001.9|7007.7|7004.9|7003|7000.2|111
1638852000000|2021-12-07 04:40:00|7004.5|7001.7|7008.7|7005.9|7010.7|7007.9|7003.4|7000.6|174
1638852300000|2021-12-07 04:45:00|7009|7006.2|7006.3|7003.5|7009.7|7006.9|7005.5|7002.7|96
1638852600000|2021-12-07 04:50:00|7006.5|7003.7|7002.7|6999.9|7008|7005.2|7002|6999.2|109
1638852900000|2021-12-07 04:55:00|7002.8|7000|7008.7|7005.9|7009|7006.2|7002.8|7000|72
1638853200000|2021-12-07 05:00:00|7008.5|7005.7|7000.7|6997.9|7008.5|7005.7|6996.7|6993.9|270
1638853500000|2021-12-07 05:05:00|7000.2|6997.4|7007.7|7004.9|7008.7|7005.9|6999.3|6996.5|201
1638853800000|2021-12-07 05:10:00|7007.5|7004.7|7014.8|7012|7016.2|7013.4|7007.5|7004.7|268
1638854100000|2021-12-07 05:15:00|7014.3|7011.5|7008.2|7005.4|7015.2|7012.4|7006.3|7003.5|155
1638854400000|2021-12-07 05:20:00|7007.7|7004.9|7012.8|7010|7013.7|7010.9|7007.7|7004.9|109
1638854700000|2021-12-07 05:25:00|7013.3|7010.5|7015.3|7012.5|7016.3|7013.5|7010.3|7007.5|117
1638855000000|2021-12-07 05:30:00|7015.5|7012.7|7026.8|7024|7032.2|7029.4|7013.8|7011|1334
1638855300000|2021-12-07 05:35:00|7026.3|7023.5|7028.3|7025.5|7028.3|7025.5|7021.3|7018.5|285
1638855600000|2021-12-07 05:40:00|7029.3|7026.5|7024.8|7022|7029.3|7026.5|7019.3|7016.5|255
1638855900000|2021-12-07 05:45:00|7025.3|7022.5|7022.3|7019.5|7029.3|7026.5|7019|7016.2|216
1638856200000|2021-12-07 05:50:00|7022.8|7020|7038.6|7035.8|7038.6|7035.8|7021.3|7018.5|1052
1638856500000|2021-12-07 05:55:00|7039.1|7036.3|7045.1|7042.3|7048.6|7045.8|7032.6|7029.8|700
1638856800000|2021-12-07 06:00:00|7045.3|7042.5|7045.6|7042.8|7048.1|7045.3|7039|7036.2|601
1638857100000|2021-12-07 06:05:00|7045.1|7042.3|7040.6|7037.8|7052|7049.2|7037.1|7034.3|423
1638857400000|2021-12-07 06:10:00|7040.8|7038|7043.5|7040.7|7045.6|7042.8|7035.1|7032.3|312
1638857700000|2021-12-07 06:15:00|7043|7040.2|7042.5|7039.7|7047.6|7044.8|7036.6|7033.8|309
1638858000000|2021-12-07 06:20:00|7042.1|7039.3|7051|7048.2|7054.6|7051.8|7038.6|7035.8|530
1638858300000|2021-12-07 06:25:00|7050.8|7048|7040.8|7038|7052.6|7049.8|7037.6|7034.8|572
1638858600000|2021-12-07 06:30:00|7040.6|7037.8|7033.8|7031|7044.6|7041.8|7032.1|7029.3|485
1638858900000|2021-12-07 06:35:00|7033.6|7030.8|7036.8|7034|7037.8|7035|7026|7023.2|569
1638859200000|2021-12-07 06:40:00|7036.6|7033.8|7031.6|7028.8|7039.6|7036.8|7027.6|7024.8|541
1638859500000|2021-12-07 06:45:00|7031.8|7029|7038.4|7035.6|7040.3|7037.5|7023.6|7020.8|1092
1638859800000|2021-12-07 06:50:00|7038.3|7035.5|7029.4|7026.6|7039.3|7036.5|7028.4|7025.6|398
1638860100000|2021-12-07 06:55:00|7028.4|7025.6|7023.1|7020.3|7031.3|7028.5|7020.1|7017.3|424
1638860400000|2021-12-07 07:00:00|7022.8|7020|7047.4|7044.6|7050.8|7048|7022.1|7019.3|568
1638860700000|2021-12-07 07:05:00|7047.3|7044.5|7048.3|7045.5|7061.9|7059.1|7045.3|7042.5|835
1638861000000|2021-12-07 07:10:00|7048.1|7045.3|7051.6|7048.8|7059.1|7056.3|7047.4|7044.6|459
1638861300000|2021-12-07 07:15:00|7051.4|7048.6|7056.6|7053.8|7063.8|7061|7051.4|7046.7|697
1638861600000|2021-12-07 07:20:00|7057.6|7054.8|7061.4|7058.6|7066.8|7064|7052.9|7050.1|548
1638861900000|2021-12-07 07:25:00|7062.1|7059.3|7068.1|7065.3|7070.6|7067.8|7060.6|7057.8|569
1638862200000|2021-12-07 07:30:00|7068.6|7065.8|7053.6|7050.8|7068.6|7065.8|7052.6|7049.8|689
1638862500000|2021-12-07 07:35:00|7053.9|7051.1|7053.4|7050.6|7059.6|7056.8|7049.9|7047.1|537
1638862800000|2021-12-07 07:40:00|7053.9|7051.1|7052.9|7050.1|7055.9|7053.1|7045.9|7043.1|425
1638863100000|2021-12-07 07:45:00|7053.2|7050.4|7041.9|7039.1|7053.2|7050.4|7037.6|7034.8|1080
1638863400000|2021-12-07 07:50:00|7041.2|7038.4|7056.9|7054.1|7058.9|7056.1|7041.2|7038.4|658
1638863700000|2021-12-07 07:55:00|7057.2|7054.4|7052.2|7049.4|7062.9|7060.1|7051.4|7048.6|495
1638864000000|2021-12-07 08:00:00|7051.9|7049.1|7063.9|7061.1|7068.2|7065.4|7044.4|7041.6|1063
1638864300000|2021-12-07 08:05:00|7064.4|7061.6|7064.9|7062.1|7078.9|7076.1|7057.9|7055.1|1071
1638864600000|2021-12-07 08:10:00|7064.6|7061.8|7068.2|7065.4|7069.2|7066.4|7057.9|7055.1|856
1638864900000|2021-12-07 08:15:00|7068.9|7066.1|7063.9|7061.1|7070.9|7068.1|7055.2|7052.4|1044
1638865200000|2021-12-07 08:20:00|7064.2|7061.4|7053.6|7050.8|7067.9|7065.1|7049.9|7047.1|998
1638865500000|2021-12-07 08:25:00|7053.9|7051.1|7062.2|7059.4|7067.4|7064.6|7051.6|7048.8|1471
1638865800000|2021-12-07 08:30:00|7061.2|7058.4|7071.4|7068.6|7076.2|7073.4|7058.2|7055.4|1392
1638866100000|2021-12-07 08:35:00|7071.1|7068.3|7065.9|7063.1|7072.9|7070.1|7057.2|7054.4|1324
1638866400000|2021-12-07 08:40:00|7066.2|7063.4|7068.5|7065.7|7071.5|7068.7|7056.7|7053.9|945
1638866700000|2021-12-07 08:45:00|7067.7|7064.9|7091.2|7088.4|7094.5|7091.7|7066.5|7063.7|2503
1638867000000|2021-12-07 08:50:00|7090.5|7087.7|7092.2|7089.4|7097.9|7095.1|7084.2|7081.4|982
1638867300000|2021-12-07 08:55:00|7091.5|7088.7|7100.9|7098.1|7107.2|7104.4|7087.2|7084.4|1475
1638867600000|2021-12-07 09:00:00|7101.5|7098.7|7087.2|7084.4|7110.5|7107.7|7083.2|7080.4|1462
1638867900000|2021-12-07 09:05:00|7086.7|7083.9|7081.9|7079.1|7087.5|7084.7|7077.7|7074.9|1382
1638868200000|2021-12-07 09:10:00|7081.4|7078.6|7090.9|7088.1|7094.2|7091.4|7080.9|7078.1|787
1638868500000|2021-12-07 09:15:00|7091.2|7088.4|7092.9|7090.1|7101.5|7098.7|7090.9|7088.1|740
1638868800000|2021-12-07 09:20:00|7093|7090.2|7095.9|7093.1|7101.9|7099.1|7091.5|7088.7|731
1638869100000|2021-12-07 09:25:00|7097.5|7094.7|7110.9|7108.1|7114.9|7112.1|7093.9|7091.1|1038
1638869400000|2021-12-07 09:30:00|7111.2|7108.4|7109.5|7106.7|7114.2|7111.4|7100.5|7097.7|774
1638869700000|2021-12-07 09:35:00|7108.5|7105.7|7092.2|7089.4|7113.9|7111.1|7090.8|7088|743
1638870000000|2021-12-07 09:40:00|7092.3|7089.5|7101.5|7098.7|7101.5|7098.7|7087.5|7084.7|837
1638870300000|2021-12-07 09:45:00|7101|7098.2|7106.5|7103.7|7108.5|7105.7|7097.5|7094.7|578
1638870600000|2021-12-07 09:50:00|7106|7103.2|7109.5|7106.7|7114.5|7111.7|7101.5|7098.7|665
1638870900000|2021-12-07 09:55:00|7110.5|7107.7|7118.5|7115.7|7123.5|7120.7|7110.5|7107.7|871
1638871200000|2021-12-07 10:00:00|7119.5|7116.7|7115.5|7112.7|7132.8|7130|7112.5|7109.7|1593
1638871500000|2021-12-07 10:05:00|7115.7|7112.9|7137.2|7134.4|7138.2|7135.4|7114.5|7111.7|905
1638871800000|2021-12-07 10:10:00|7138.2|7135.4|7140.5|7137.7|7141.8|7139|7132.5|7129.7|837
1638872100000|2021-12-07 10:15:00|7140.7|7137.9|7132.5|7129.7|7141.3|7138.5|7126.8|7124|1059
1638872400000|2021-12-07 10:20:00|7132.8|7130|7127.5|7124.7|7136.5|7133.7|7123.5|7120.7|662
1638872700000|2021-12-07 10:25:00|7127.2|7124.4|7141.6|7138.8|7146.1|7143.3|7127.2|7124.4|697
1638873000000|2021-12-07 10:30:00|7141.5|7138.7|7149.1|7146.3|7153.5|7150.7|7139.8|7137|868
1638873300000|2021-12-07 10:35:00|7149.8|7147|7152.8|7150|7153.8|7151|7142.5|7139.7|834
1638873600000|2021-12-07 10:40:00|7153.8|7151|7151.5|7148.7|7154.1|7151.3|7145.1|7142.3|964
1638873900000|2021-12-07 10:45:00|7150.1|7147.3|7133.8|7131|7153.1|7150.3|7132.1|7129.3|862
1638874200000|2021-12-07 10:50:00|7134.1|7131.3|7136.1|7133.3|7148.1|7145.3|7133.1|7130.3|837
1638874500000|2021-12-07 10:55:00|7137.1|7134.3|7146.1|7143.3|7148.8|7146|7135.1|7132.3|504
1638874800000|2021-12-07 11:00:00|7146.8|7144|7138.1|7135.3|7153.1|7150.3|7136.8|7134|862
1638875100000|2021-12-07 11:05:00|7139|7136.2|7127.8|7125|7143.1|7140.3|7124.1|7121.3|1137
1638875400000|2021-12-07 11:10:00|7127.5|7124.7|7137.3|7134.5|7140.8|7138|7127.5|7124.7|832
1638875700000|2021-12-07 11:15:00|7137.5|7134.7|7137.5|7134.7|7142.8|7140|7133.8|7131|478
1638876000000|2021-12-07 11:20:00|7138.8|7136|7140.8|7138|7145.5|7142.7|7137.5|7134.7|467
1638876300000|2021-12-07 11:25:00|7140.5|7137.7|7139.4|7136.6|7143.4|7140.6|7127.8|7125|1126
1638876600000|2021-12-07 11:30:00|7138.6|7135.8|7147.8|7145|7154.9|7152.1|7136.4|7133.6|1060
1638876900000|2021-12-07 11:35:00|7146.8|7144|7150.1|7147.3|7154.3|7151.5|7143.8|7141|782
1638877200000|2021-12-07 11:40:00|7149.1|7146.3|7158.8|7156|7160.1|7157.3|7142.1|7139.3|1247
1638877500000|2021-12-07 11:45:00|7158.4|7155.6|7161.4|7158.6|7169.8|7167|7156.1|7153.3|1228
1638877800000|2021-12-07 11:50:00|7161.8|7159|7157.4|7154.6|7167.3|7164.5|7157.4|7154.6|885
1638878100000|2021-12-07 11:55:00|7158.1|7155.3|7167.1|7164.3|7175.8|7173|7157.4|7154.6|1990
1638878400000|2021-12-07 12:00:00|7166.8|7164|7157.6|7154.8|7169.1|7166.3|7156.4|7153.6|938
1638878700000|2021-12-07 12:05:00|7156.9|7154.1|7156.8|7154|7161.1|7158.3|7144.8|7142|1217
1638879000000|2021-12-07 12:10:00|7156.1|7153.3|7151.7|7148.9|7159.8|7157|7146.1|7143.3|717
1638879300000|2021-12-07 12:15:00|7152.1|7149.3|7149.7|7146.9|7154.7|7151.9|7146.7|7143.9|469
1638879600000|2021-12-07 12:20:00|7149.6|7146.8|7138.4|7135.6|7156.1|7153.3|7136.4|7133.6|1624
1638879900000|2021-12-07 12:25:00|7137.4|7134.6|7155.2|7152.4|7155.7|7152.9|7137.4|7134.6|997
1638880200000|2021-12-07 12:30:00|7154.9|7152.1|7144.1|7141.3|7162.7|7159.9|7143.1|7140.3|1301
1638880500000|2021-12-07 12:35:00|7144.2|7141.4|7141.2|7138.4|7151.4|7148.6|7139.1|7136.3|948
1638880800000|2021-12-07 12:40:00|7140.6|7137.8|7145.4|7142.6|7148.4|7145.6|7136.7|7133.9|735
1638881100000|2021-12-07 12:45:00|7145.7|7142.9|7137.6|7134.8|7147.1|7144.3|7122.2|7119.4|1715
1638881400000|2021-12-07 12:50:00|7137.2|7134.4|7156.4|7153.6|7160.1|7157.3|7134.7|7131.9|1996
1638881700000|2021-12-07 12:55:00|7155.9|7153.1|7148.7|7145.9|7158.4|7155.6|7139.7|7136.9|1042
1638882000000|2021-12-07 13:00:00|7148.4|7145.6|7103.9|7101.1|7148.4|7145.6|7092|7089.2|4682
1638882300000|2021-12-07 13:05:00|7104|7101.2|7125.7|7122.9|7133|7130.2|7103.7|7100.9|3487
1638882600000|2021-12-07 13:10:00|7125.4|7122.6|7139.5|7136.7|7144|7141.2|7122.7|7119.9|1415
1638882900000|2021-12-07 13:15:00|7138.7|7135.9|7130.7|7127.9|7140.7|7137.9|7128|7125.2|1257
1638883200000|2021-12-07 13:20:00|7131.4|7128.6|7127.7|7124.9|7136.7|7133.9|7119.7|7116.9|1243
1638883500000|2021-12-07 13:25:00|7128.4|7125.6|7109.9|7107.1|7132.7|7129.9|7107|7104.2|1111
1638883800000|2021-12-07 13:30:00|7110.2|7107.4|7119.7|7116.9|7129.4|7126.6|7108.2|7105.4|1593
1638884100000|2021-12-07 13:35:00|7119.5|7116.7|7125|7122.2|7131|7128.2|7115.7|7112.9|1051
1638884400000|2021-12-07 13:40:00|7126|7123.2|7108.7|7105.9|7130|7127.2|7106.7|7103.9|1524
1638884700000|2021-12-07 13:45:00|7108.9|7106.1|7134.3|7131.5|7135.3|7132.5|7108.7|7105.9|2419
1638885000000|2021-12-07 13:50:00|7133.7|7130.9|7136.3|7133.5|7143.7|7140.9|7129.2|7126.4|1766
1638885300000|2021-12-07 13:55:00|7136.7|7133.9|7130.7|7127.9|7145.3|7142.5|7127|7124.2|1949
1638885600000|2021-12-07 14:00:00|7131|7128.2|7102.8|7100|7136.7|7133.9|7098|7095.2|5081
1638885900000|2021-12-07 14:05:00|7103.3|7100.5|7085.4|7082.6|7108|7105.2|7074.4|7071.6|3763
1638886200000|2021-12-07 14:10:00|7084.7|7081.9|7104.9|7102.1|7109.4|7106.6|7082.4|7079.6|2643
1638886500000|2021-12-07 14:15:00|7105.2|7102.4|7116.7|7113.9|7125.7|7122.9|7100.7|7097.9|2242
1638886800000|2021-12-07 14:20:00|7116.2|7113.4|7102.7|7099.9|7118.7|7115.9|7096.3|7093.5|1874
1638887100000|2021-12-07 14:25:00|7101.7|7098.9|7105.7|7102.9|7118.7|7115.9|7099.7|7096.9|2175
1638887400000|2021-12-07 14:30:00|7105.3|7102.5|7151.6|7148.8|7152|7149.2|7102.3|7099.5|4971
1638887700000|2021-12-07 14:35:00|7151|7148.2|7130|7127.2|7151.6|7148.8|7127|7124.2|2726
1638888000000|2021-12-07 14:40:00|7129.6|7126.8|7143|7140.2|7147.3|7144.5|7126.5|7123.7|3098
1638888300000|2021-12-07 14:45:00|7143.3|7140.5|7140|7137.2|7143.6|7140.8|7121|7118.2|3551
1638888600000|2021-12-07 14:50:00|7139.6|7136.8|7142|7139.2|7149.6|7146.8|7125.5|7122.7|3267
1638888900000|2021-12-07 14:55:00|7142.1|7139.3|7199.3|7196.5|7200|7197.2|7139.6|7136.8|7537
1638889200000|2021-12-07 15:00:00|7198.6|7195.8|7180.3|7177.5|7213|7210.2|7174.3|7171.5|9719
1638889500000|2021-12-07 15:05:00|7180.8|7178|7183.3|7180.5|7189.3|7186.5|7173.8|7169.4|2412
1638889800000|2021-12-07 15:10:00|7183.5|7180.7|7181.3|7178.5|7204.3|7201.5|7180.3|7177.5|4317
1638890100000|2021-12-07 15:15:00|7182.1|7179.3|7158.6|7155.8|7189|7186.2|7154|7151.2|3756
1638890400000|2021-12-07 15:20:00|7159|7156.2|7164|7161.2|7172.3|7169.5|7157|7154.2|2130
1638890700000|2021-12-07 15:25:00|7164.3|7161.5|7172.1|7169.3|7182.5|7179.7|7163.3|7160.5|1979
1638891000000|2021-12-07 15:30:00|7172.3|7169.5|7199.9|7197.1|7200.9|7198.1|7172.3|7169.5|2677
1638891300000|2021-12-07 15:35:00|7198.9|7196.1|7181.9|7179.1|7202.9|7200.1|7173.6|7170.8|2708
1638891600000|2021-12-07 15:40:00|7182.1|7179.3|7220.5|7217.7|7225.4|7222.6|7181.3|7178.5|4296
1638891900000|2021-12-07 15:45:00|7219.6|7216.8|7263.9|7261.1|7268.9|7266.1|7213.6|7210.8|6815
1638892200000|2021-12-07 15:50:00|7263.3|7260.5|7240.9|7238.1|7269.9|7267.1|7232.3|7229.5|4995
1638892500000|2021-12-07 15:55:00|7241.9|7239.1|7248.9|7246.1|7251.9|7249.1|7229.3|7226.5|3322
1638892800000|2021-12-07 16:00:00|7251.9|7249.1|7266.2|7263.4|7283.9|7281.1|7243.9|7241.1|7830
1638893100000|2021-12-07 16:05:00|7267.1|7264.3|7246.9|7244.1|7268.6|7265.8|7240.1|7237.3|4473
1638893400000|2021-12-07 16:10:00|7246.2|7243.4|7246.5|7243.7|7256.6|7253.8|7234.6|7231.8|4541
1638893700000|2021-12-07 16:15:00|7246.9|7244.1|7254.9|7252.1|7258.9|7256.1|7238.2|7235.4|2455
1638894000000|2021-12-07 16:20:00|7254.2|7251.4|7243.6|7240.8|7255.7|7252.9|7238.6|7235.8|2741
1638894300000|2021-12-07 16:25:00|7244.2|7241.4|7238.2|7235.4|7246.6|7243.8|7229.2|7226.4|4362
1638894600000|2021-12-07 16:30:00|7238.9|7236.1|7255.9|7253.1|7268.2|7265.4|7238.2|7235.4|3468
1638894900000|2021-12-07 16:35:00|7255|7252.2|7240.9|7238.1|7260.5|7257.7|7238.5|7235.7|2839
1638895200000|2021-12-07 16:40:00|7241|7238.2|7233.5|7230.7|7241.9|7239.1|7218.2|7215.4|3820
1638895500000|2021-12-07 16:45:00|7233.9|7231.1|7219.9|7217.1|7238.9|7236.1|7212.2|7209.4|4130
1638895800000|2021-12-07 16:50:00|7220.6|7217.8|7254.2|7251.4|7257.9|7255.1|7220.2|7217.4|3025
1638896100000|2021-12-07 16:55:00|7256.4|7253.6|7255.2|7252.4|7265.9|7263.1|7240.2|7237.4|4983
1638896400000|2021-12-07 17:00:00|7255.9|7253.1|7251.2|7248.4|7260.2|7257.4|7245.1|7242.3|2022
1638896700000|2021-12-07 17:05:00|7252.2|7249.4|7251.2|7248.4|7257.9|7255.1|7248.2|7245.4|1508
1638897000000|2021-12-07 17:10:00|7251.4|7248.6|7260.4|7257.6|7263.2|7260.4|7250.9|7248.1|2731
1638897300000|2021-12-07 17:15:00|7260.5|7257.7|7246.5|7243.7|7261.5|7258.7|7243.5|7240.7|1998
1638897600000|2021-12-07 17:20:00|7246|7243.2|7248.9|7246.1|7252.9|7250.1|7232.9|7230.1|3193
1638897900000|2021-12-07 17:25:00|7248.5|7245.7|7242.2|7239.4|7250.9|7248.1|7235.5|7232.7|1697
1638898200000|2021-12-07 17:30:00|7242.5|7239.7|7234.9|7232.1|7248.5|7245.7|7234.9|7232.1|1595
1638898500000|2021-12-07 17:35:00|7235|7232.2|7242.9|7240.1|7251.9|7249.1|7230.9|7228.1|2236
1638898800000|2021-12-07 17:40:00|7243.2|7240.4|7242.5|7239.7|7250.2|7247.4|7240.9|7238.1|1355
1638899100000|2021-12-07 17:45:00|7242.9|7240.1|7222.9|7220.1|7244.2|7241.4|7218.2|7215.4|3137
1638899400000|2021-12-07 17:50:00|7223.2|7220.4|7238.2|7235.4|7240.7|7237.9|7217.2|7214.4|2088
1638899700000|2021-12-07 17:55:00|7238.4|7235.6|7242.5|7239.7|7250|7247.2|7234.9|7232.1|1957
1638900000000|2021-12-07 18:00:00|7242.2|7239.4|7249.9|7247.1|7261.8|7259|7241.2|7238.4|2540
1638900300000|2021-12-07 18:05:00|7250.5|7247.7|7229|7226.2|7252.9|7250.1|7221.2|7218.4|2518
1638900600000|2021-12-07 18:10:00|7229.2|7226.4|7209.5|7206.7|7230.2|7227.4|7204.8|7202|3237
1638900900000|2021-12-07 18:15:00|7209.8|7207|7208.7|7205.9|7226.8|7224|7201.2|7198.4|2233
1638901200000|2021-12-07 18:20:00|7209.2|7206.4|7199.2|7196.4|7212.8|7210|7191|7188.2|2912
1638901500000|2021-12-07 18:25:00|7199.5|7196.7|7212.8|7210|7219.8|7217|7195|7192.2|2019
1638901800000|2021-12-07 18:30:00|7212.5|7209.7|7220.3|7217.5|7224.8|7222|7212.2|7209.4|1235
1638902100000|2021-12-07 18:35:00|7220.2|7217.4|7197.5|7194.7|7220.2|7217.4|7192.5|7189.7|2325
1638902400000|2021-12-07 18:40:00|7197.2|7194.4|7206.2|7203.4|7213.9|7211.1|7195.8|7193|2025
1638902700000|2021-12-07 18:45:00|7206|7203.2|7216.8|7214|7220.4|7217.6|7198.9|7196.1|2153
1638903000000|2021-12-07 18:50:00|7216|7213.2|7220.7|7217.9|7229.2|7226.4|7213.5|7210.7|1809
1638903300000|2021-12-07 18:55:00|7220.5|7217.7|7221.8|7219|7227.8|7225|7216.8|7214|1154
1638903600000|2021-12-07 19:00:00|7222.5|7219.7|7202.5|7199.7|7225.8|7223|7202.5|7199.7|2101
1638903900000|2021-12-07 19:05:00|7201.8|7199|7196.5|7193.7|7203.5|7200.7|7188|7185.2|2216
1638904200000|2021-12-07 19:10:00|7197.2|7194.4|7196.9|7194.1|7199|7196.2|7179.2|7176.4|3896
1638904500000|2021-12-07 19:15:00|7195.9|7193.1|7200.5|7197.7|7213.2|7210.4|7193.9|7191.1|3272
1638904800000|2021-12-07 19:20:00|7201|7198.2|7188.6|7185.8|7207.5|7204.7|7188.6|7185.8|5460
1638905100000|2021-12-07 19:25:00|7189|7186.2|7181.9|7179.1|7213.9|7211.1|7180.7|7177.9|17015
1638905400000|2021-12-07 19:30:00|7182.2|7179.4|7186.9|7184.1|7198.9|7196.1|7179.9|7177.1|4085
1638905700000|2021-12-07 19:35:00|7187.9|7185.1|7188.9|7186.1|7191.6|7188.8|7179.2|7176.4|1881
1638906000000|2021-12-07 19:40:00|7188.6|7185.8|7182.2|7179.4|7188.6|7185.8|7179.2|7176.4|1420
1638906300000|2021-12-07 19:45:00|7182.1|7179.3|7175.2|7172.4|7182.9|7180.1|7172.6|7169.8|978
1638906600000|2021-12-07 19:50:00|7175.1|7172.3|7172.9|7170.1|7176.2|7173.4|7169.6|7166.8|613
1638906900000|2021-12-07 19:55:00|7172.6|7169.8|7176.9|7174.1|7179.9|7177.1|7171.2|7168.4|803
1638907200000|2021-12-07 20:00:00|7177|7174.2|7179.9|7177.1|7183.5|7180.7|7177|7174.2|482
1638907500000|2021-12-07 20:05:00|7179.5|7176.7|7172.9|7170.1|7184.5|7181.7|7171.9|7169.1|654
1638907800000|2021-12-07 20:10:00|7171.2|7168.4|7179.9|7177.1|7182|7179.2|7164.5|7161.7|1122
1638908100000|2021-12-07 20:15:00|7179.5|7176.7|7177.5|7174.7|7184|7181.2|7176.9|7174.1|171
1638908400000|2021-12-07 20:20:00|7177.2|7174.4|7169.9|7167.1|7177.9|7175.1|7165.5|7162.7|918
1638908700000|2021-12-07 20:25:00|7168.9|7166.1|7155|7152.2|7170.2|7166.4|7152.7|7149.9|1381
1638909000000|2021-12-07 20:30:00|7154.4|7151.6|7156.5|7153.7|7157.5|7154.7|7149.9|7147.1|533
1638909300000|2021-12-07 20:35:00|7156.9|7154.1|7143.5|7140.7|7157.5|7154.7|7142.2|7139.4|1450
1638909600000|2021-12-07 20:40:00|7143.2|7140.4|7149.5|7146.7|7151.5|7148.7|7141.5|7138.7|701
1638909900000|2021-12-07 20:45:00|7149.9|7147.1|7136.2|7133.4|7149.9|7147.1|7135.5|7132.7|982
1638910200000|2021-12-07 20:50:00|7136|7133.2|7133.2|7130.4|7136|7133.2|7123.2|7120.4|1468
1638910500000|2021-12-07 20:55:00|7133.5|7130.7|7130.3|7127.5|7146.2|7143.4|7127.2|7124.4|856
1638910800000|2021-12-07 21:00:00|7130|7127.2|7152.2|7149.4|7152.8|7150|7129.3|7126.5|995
1638911100000|2021-12-07 21:05:00|7151.7|7148.9|7150.7|7147.9|7157.2|7154.4|7149.7|7146.9|490
1638911400000|2021-12-07 21:10:00|7151|7148.2|7155.7|7152.9|7163.2|7160.4|7149.2|7146.4|543
1638911700000|2021-12-07 21:15:00|7155.3|7152.5|7161.8|7159|7163.8|7161|7154.7|7151.9|472
1638912000000|2021-12-07 21:20:00|7162.2|7159.4|7173.7|7170.9|7173.7|7170.9|7160.2|7157.4|276
1638912300000|2021-12-07 21:25:00|7173.3|7170.5|7163.4|7159.4|7174.1|7170.9|7163.3|7159.4|151
1638912600000|2021-12-07 21:30:00|7162.3|7159.5|7157.4|7153.4|7171.9|7164.9|7154.6|7149.9|539
1638912900000|2021-12-07 21:35:00|7156.7|7153.9|7159.3|7156.5|7162.9|7157.2|7154.3|7151.1|177
1638913200000|2021-12-07 21:40:00|7159.1|7156.3|7153.1|7150.3|7159.8|7157|7148.3|7145.5|370
1638913500000|2021-12-07 21:45:00|7153.3|7150.5|7160.6|7157.8|7162.7|7159.3|7149.8|7147|350
1638913800000|2021-12-07 21:50:00|7160.1|7157.3|7164.5|7161.7|7166.1|7163.3|7156|7150.9|166
1638914100000|2021-12-07 21:55:00|7165.4|7161.4|7160.6|7157.8|7168.2|7164.5|7160.6|7156.7|238
1638918000000|2021-12-07 23:00:00|7170.6|7160.6|7168.7|7164.7|7184.2|7179.3|7166.1|7160.2|646
1638918300000|2021-12-07 23:05:00|7168.6|7165.8|7165.6|7162.8|7172.9|7167.3|7160.4|7157.6|196
1638918600000|2021-12-07 23:10:00|7165.1|7162.3|7171.1|7168.3|7172.1|7169.3|7164.6|7161.8|94
1638918900000|2021-12-07 23:15:00|7170.9|7168.1|7173.8|7171|7174.7|7171.5|7170.6|7167.8|109
1638919200000|2021-12-07 23:20:00|7173.3|7170.5|7190.1|7187.3|7190.7|7187.3|7171.6|7168.8|344
1638919500000|2021-12-07 23:25:00|7189.9|7187.1|7187.1|7184.3|7194.2|7191.4|7186.4|7183.6|754
1638919800000|2021-12-07 23:30:00|7186.9|7184.1|7174.6|7171.8|7186.9|7184.1|7173.6|7169.9|388
1638920100000|2021-12-07 23:35:00|7174.8|7172|7165.4|7162.6|7179.9|7174.6|7165.4|7162.6|159
1638920400000|2021-12-07 23:40:00|7165.9|7163.1|7164.1|7161.3|7171.2|7164.8|7162.4|7159.6|141
1638920700000|2021-12-07 23:45:00|7163.9|7161.1|7165.1|7162.3|7169.1|7166.3|7161.4|7158.6|144
1638921000000|2021-12-07 23:50:00|7164.6|7161.8|7175.1|7172.3|7176.7|7173.8|7164.1|7161.3|142
1638921300000|2021-12-07 23:55:00|7175.2|7172.4|7171.1|7168.3|7175.2|7172.4|7170.1|7167.3|77
1638921600000|2021-12-08 00:00:00|7171.6|7168.8|7175.3|7172.5|7175.8|7173|7170.1|7167.3|133
1638921900000|2021-12-08 00:05:00|7175.8|7173|7165.3|7162.5|7175.8|7173|7165.3|7162.5|226
1638922200000|2021-12-08 00:10:00|7165.8|7163|7163.3|7160.5|7167.6|7164.8|7162.8|7160|116
1638922500000|2021-12-08 00:15:00|7162.8|7160|7154.8|7152|7163.3|7160.5|7153.1|7150.3|210
1638922800000|2021-12-08 00:20:00|7155.3|7152.5|7157.8|7155|7157.8|7155|7151.3|7148.5|162
1638923100000|2021-12-08 00:25:00|7157.4|7154.6|7164.8|7162|7164.8|7162|7156.9|7154.1|147
1638923400000|2021-12-08 00:30:00|7165.1|7162.3|7168.7|7165.9|7168.8|7166|7164.8|7162|100
1638923700000|2021-12-08 00:35:00|7168.2|7165.4|7164.7|7161.9|7168.7|7165.9|7161.4|7158.6|79
1638924000000|2021-12-08 00:40:00|7164.2|7161.4|7169.7|7166.9|7170.4|7167.6|7163.7|7160.9|116
1638924300000|2021-12-08 00:45:00|7169.4|7166.6|7180.7|7177.9|7181.7|7178.9|7169.4|7166.6|240
1638924600000|2021-12-08 00:50:00|7180.2|7177.4|7183.7|7180.9|7186.7|7183.9|7180.1|7177.3|224
1638924900000|2021-12-08 00:55:00|7184.4|7181.6|7188.7|7185.9|7192.9|7190.1|7182.7|7179.9|328
1638925200000|2021-12-08 01:00:00|7188.2|7185.4|7186.2|7183.4|7195.4|7192.6|7180.9|7178.1|1150
1638925500000|2021-12-08 01:05:00|7186.6|7183.8|7199.7|7196.9|7201|7198.2|7180.7|7177.9|627
1638925800000|2021-12-08 01:10:00|7199.6|7196.8|7197.2|7194.4|7206.7|7203.9|7189.7|7186.9|1111
1638926100000|2021-12-08 01:15:00|7196.7|7193.9|7180.7|7177.9|7197.4|7194.6|7180.7|7177.9|451
1638926400000|2021-12-08 01:20:00|7180.1|7177.3|7169|7166.2|7186|7183.2|7165.2|7162.4|1174
1638926700000|2021-12-08 01:25:00|7169.2|7166.4|7167|7164.2|7177|7174.2|7164|7161.2|474
1638927000000|2021-12-08 01:30:00|7167.2|7164.4|7168|7165.2|7173|7170.2|7155.7|7152.9|838
1638927300000|2021-12-08 01:35:00|7167.9|7165.1|7156|7153.2|7176|7173.2|7154.2|7151.4|446
1638927600000|2021-12-08 01:40:00|7156.5|7153.7|7152|7149.2|7162.7|7159.9|7149|7146.2|498
1638927900000|2021-12-08 01:45:00|7151|7148.2|7152.2|7149.4|7162.3|7159.5|7149|7146.2|466
1638928200000|2021-12-08 01:50:00|7152.3|7149.5|7160.3|7157.5|7163.3|7160.5|7152.3|7149.5|631
1638928500000|2021-12-08 01:55:00|7160.6|7157.8|7149.5|7146.7|7161.3|7158.5|7148.3|7145.5|399
1638928800000|2021-12-08 02:00:00|7149.3|7146.5|7162.8|7160|7164.3|7161.5|7149.3|7146.5|375
1638929100000|2021-12-08 02:05:00|7163|7160.2|7173.3|7170.5|7174.3|7171.5|7160.5|7157.7|522
1638929400000|2021-12-08 02:10:00|7173.7|7170.9|7180.3|7177.5|7184.3|7181.5|7170.3|7167.5|631
1638929700000|2021-12-08 02:15:00|7180.5|7177.7|7186.8|7184|7193.3|7190.5|7179.2|7176.4|516
1638930000000|2021-12-08 02:20:00|7187.3|7184.5|7177.5|7174.7|7187.3|7184.5|7176.3|7173.5|352
1638930300000|2021-12-08 02:25:00|7177.8|7175|7174.3|7171.5|7179.8|7177|7173.3|7170.5|138
1638930600000|2021-12-08 02:30:00|7174.5|7171.7|7188.5|7185.7|7190.3|7187.5|7172.3|7169.5|667
1638930900000|2021-12-08 02:35:00|7188.3|7185.5|7193.1|7190.3|7195.1|7192.3|7185.3|7182.5|458
1638931200000|2021-12-08 02:40:00|7193.3|7190.5|7185.3|7182.5|7193.3|7190.5|7179|7176.2|357
1638931500000|2021-12-08 02:45:00|7185|7182.2|7182.1|7179.3|7193.1|7190.3|7180.8|7178|310
1638931800000|2021-12-08 02:50:00|7182.3|7179.5|7179.1|7176.3|7190.9|7188.1|7176.3|7173.5|377
1638932100000|2021-12-08 02:55:00|7179.3|7176.5|7175.3|7172.5|7182.3|7179.5|7166.9|7164.1|509
1638932400000|2021-12-08 03:00:00|7176.3|7173.5|7170.3|7167.5|7180.3|7177.5|7167.3|7164.5|337
1638932700000|2021-12-08 03:05:00|7169.3|7166.5|7174.3|7171.5|7177.3|7174.5|7163.3|7160.2|346
1638933000000|2021-12-08 03:10:00|7174.4|7171.6|7162.3|7159.5|7175.3|7172.5|7161.3|7158.5|290
1638933300000|2021-12-08 03:15:00|7162.4|7159.6|7167.3|7164.5|7169.9|7167.1|7159.3|7156.5|406
1638933600000|2021-12-08 03:20:00|7167.1|7164.3|7169.1|7166.3|7174.3|7171.5|7163.8|7161|235
1638933900000|2021-12-08 03:25:00|7168.8|7166|7171.3|7168.5|7171.8|7169|7162.8|7160|222
1638934200000|2021-12-08 03:30:00|7170.8|7168|7171.3|7168.5|7175.3|7172.5|7169.3|7166.5|159
1638934500000|2021-12-08 03:35:00|7171.9|7169.1|7166.8|7164|7173.3|7170.5|7165.8|7163|101
1638934800000|2021-12-08 03:40:00|7167.3|7164.5|7161.3|7158.5|7169.1|7166.3|7160.3|7157.5|271
1638935100000|2021-12-08 03:45:00|7162.3|7159.5|7162.4|7159.6|7165.3|7162.5|7161.3|7158.5|111
1638935400000|2021-12-08 03:50:00|7162.8|7160|7164.8|7162|7167.1|7164.3|7162.8|7160|58
1638935700000|2021-12-08 03:55:00|7164.9|7162.1|7162.3|7159.5|7165.3|7162.5|7161.3|7158.5|54
1638936000000|2021-12-08 04:00:00|7164.2|7161.4|7164.3|7161.5|7169.6|7166.8|7163.4|7160.6|167
1638936300000|2021-12-08 04:05:00|7164.1|7161.3|7169.8|7167|7172.9|7170.1|7162.3|7159.5|198
1638936600000|2021-12-08 04:10:00|7169.3|7166.5|7175.3|7172.5|7178.6|7175.8|7168.8|7166|327
1638936900000|2021-12-08 04:15:00|7174.9|7172.1|7172.2|7169.4|7176.3|7173.5|7171.2|7168.4|159
1638937200000|2021-12-08 04:20:00|7172.1|7169.3|7173.6|7170.8|7174.2|7171.4|7171.7|7168.9|47
1638937500000|2021-12-08 04:25:00|7173.2|7170.4|7173.4|7170.6|7176.9|7174.1|7171.2|7168.4|99
1638937800000|2021-12-08 04:30:00|7173.2|7170.4|7179.2|7176.4|7183.2|7180.4|7173.2|7170.4|370
1638938100000|2021-12-08 04:35:00|7179.1|7176.3|7175.7|7172.9|7179.2|7176.4|7174.2|7171.4|102
1638938400000|2021-12-08 04:40:00|7176.1|7173.3|7178.2|7175.4|7180.2|7177.4|7174.4|7171.6|145
1638938700000|2021-12-08 04:45:00|7178.7|7175.9|7177.1|7174.3|7179.7|7176.9|7176.6|7173.8|55
1638939000000|2021-12-08 04:50:00|7177.2|7174.4|7164.9|7162.1|7177.2|7174.4|7164.9|7162.1|317
1638939300000|2021-12-08 04:55:00|7165.9|7163.1|7170.9|7168.1|7172.3|7169.5|7163.9|7161.1|198
1638939600000|2021-12-08 05:00:00|7171.3|7168.5|7170.9|7168.1|7175.9|7173.1|7169.8|7167|172
1638939900000|2021-12-08 05:05:00|7169.9|7167.1|7166.4|7163.6|7169.9|7167.1|7165.6|7162.8|98
1638940200000|2021-12-08 05:10:00|7166.6|7163.8|7165.9|7163.1|7166.9|7164.1|7163.9|7161.1|70
1638940500000|2021-12-08 05:15:00|7165.4|7162.6|7168.1|7165.3|7168.6|7165.8|7164.9|7162.1|62
1638940800000|2021-12-08 05:20:00|7168.6|7165.8|7167.9|7165.1|7168.6|7165.8|7166.9|7164.1|50
1638941100000|2021-12-08 05:25:00|7168.6|7165.8|7171.9|7169.1|7172.9|7170.1|7167.9|7165.1|68
1638941400000|2021-12-08 05:30:00|7171.3|7168.5|7157.6|7154.8|7171.3|7168.5|7151.9|7149.1|840
1638941700000|2021-12-08 05:35:00|7156.6|7153.8|7169.4|7166.6|7170.4|7167.6|7155.6|7152.8|391
1638942000000|2021-12-08 05:40:00|7169.3|7166.5|7159.6|7156.8|7169.6|7166.8|7156.2|7153.4|313
1638942300000|2021-12-08 05:45:00|7159.4|7156.6|7159.6|7156.8|7161.6|7158.8|7155.2|7152.4|162
1638942600000|2021-12-08 05:50:00|7159.4|7156.6|7166.6|7163.8|7169.6|7166.8|7156.6|7153.8|220
1638942900000|2021-12-08 05:55:00|7166.4|7163.6|7173.6|7170.8|7174.6|7171.8|7165.9|7163.1|243
1638943200000|2021-12-08 06:00:00|7173.3|7170.5|7168.6|7165.8|7177.6|7174.8|7167.6|7164.8|344
1638943500000|2021-12-08 06:05:00|7168.4|7165.6|7171.9|7169.1|7171.9|7169.1|7163.4|7160.6|191
1638943800000|2021-12-08 06:10:00|7172.3|7169.5|7168.1|7165.3|7179.4|7176.6|7164.6|7161.8|432
1638944100000|2021-12-08 06:15:00|7169.6|7166.8|7169.1|7166.3|7172.6|7169.8|7161.6|7158.8|359
1638944400000|2021-12-08 06:20:00|7169.2|7166.4|7157.6|7154.8|7173.6|7170.8|7157.6|7154.8|270
1638944700000|2021-12-08 06:25:00|7157.7|7154.9|7161.1|7158.3|7166.3|7160.8|7157.6|7154.8|158
1638945000000|2021-12-08 06:30:00|7160.9|7158.1|7152.6|7149.8|7163.6|7160.8|7151.6|7148.8|342
1638945300000|2021-12-08 06:35:00|7151.6|7148.8|7151.1|7148.3|7153.4|7150.6|7143.6|7140.8|682
1638945600000|2021-12-08 06:40:00|7151.2|7148.4|7151.6|7148.8|7155.7|7152.9|7148.6|7145.8|203
1638945900000|2021-12-08 06:45:00|7151.7|7148.9|7151.1|7148.3|7153.7|7150.9|7147.6|7144.8|195
1638946200000|2021-12-08 06:50:00|7150.9|7148.1|7152.1|7149.3|7155.6|7152.8|7148.6|7145.8|136
1638946500000|2021-12-08 06:55:00|7152.4|7149.6|7143.6|7140.8|7154.5|7151.6|7143.2|7140.2|217
1638946800000|2021-12-08 07:00:00|7143.1|7140.3|7135.7|7132.9|7150.6|7147.8|7134.1|7131.3|689
1638947100000|2021-12-08 07:05:00|7135.6|7132.8|7134.6|7131.8|7140.6|7137.8|7131.6|7128.8|502
1638947400000|2021-12-08 07:10:00|7134.7|7131.9|7141.1|7138.3|7141.6|7138.8|7129.7|7126.9|416
1638947700000|2021-12-08 07:15:00|7141.6|7138.8|7132.6|7129.8|7147.6|7144.8|7130.6|7127.8|489
1638948000000|2021-12-08 07:20:00|7132.3|7129.5|7120.4|7117.6|7132.6|7129.8|7113.5|7110.7|1011
1638948300000|2021-12-08 07:25:00|7119.5|7116.7|7128|7125.2|7128.5|7125.7|7113.5|7110.7|567
1638948600000|2021-12-08 07:30:00|7127.5|7124.7|7120.5|7117.7|7128.7|7125.9|7115.7|7112.9|506
1638948900000|2021-12-08 07:35:00|7120.8|7118|7125.5|7122.7|7132|7129.2|7120.8|7118|360
1638949200000|2021-12-08 07:40:00|7125.7|7122.9|7125.5|7122.7|7128.5|7125.7|7120.5|7117.7|281
1638949500000|2021-12-08 07:45:00|7126.5|7123.7|7138.5|7135.7|7140.5|7137.7|7124.7|7121.9|465
1638949800000|2021-12-08 07:50:00|7138.4|7135.6|7144.5|7141.7|7145|7142.2|7130.5|7127.7|544
1638950100000|2021-12-08 07:55:00|7144.4|7141.6|7136.5|7133.7|7147|7144.2|7131.9|7129.1|457
1638950400000|2021-12-08 08:00:00|7136.4|7133.6|7127.5|7124.7|7138.5|7135.7|7122.5|7119.7|839
1638950700000|2021-12-08 08:05:00|7128.5|7125.7|7127.5|7124.7|7138.5|7135.7|7124.5|7121.7|534
1638951000000|2021-12-08 08:10:00|7127|7124.2|7123.5|7120.7|7134.5|7131.7|7119.7|7116.9|747
1638951300000|2021-12-08 08:15:00|7122.5|7119.7|7122.5|7119.7|7127.5|7124.7|7115.9|7113.1|813
1638951600000|2021-12-08 08:20:00|7122|7119.2|7134.5|7131.7|7135.5|7132.7|7120.5|7117.7|622
1638951900000|2021-12-08 08:25:00|7134.2|7131.4|7146.2|7143.4|7148|7145.2|7132.7|7129.9|1708
1638952200000|2021-12-08 08:30:00|7146.7|7143.9|7165.8|7163|7167.2|7164.4|7143.2|7140.4|2325
1638952500000|2021-12-08 08:35:00|7165.7|7162.9|7150.5|7147.7|7167.2|7164.4|7148.2|7145.4|971
1638952800000|2021-12-08 08:40:00|7149.8|7147|7158.9|7156.1|7166|7163.2|7147.2|7144.4|707
1638953100000|2021-12-08 08:45:00|7159.4|7156.6|7164.8|7162|7165.8|7163|7153.5|7150.7|824
1638953400000|2021-12-08 08:50:00|7164.7|7161.9|7158.8|7156|7166.3|7163.5|7152.8|7150|594
1638953700000|2021-12-08 08:55:00|7159|7156.2|7164.1|7161.3|7169.4|7166.6|7155|7152.2|695
1638954000000|2021-12-08 09:00:00|7163.4|7160.6|7157.1|7154.3|7169.4|7166.6|7151.2|7148.4|890
1638954300000|2021-12-08 09:05:00|7156.9|7154.1|7145.1|7142.3|7158.1|7155.3|7141.1|7138.3|651
1638954600000|2021-12-08 09:10:00|7144.6|7141.8|7152.6|7149.8|7155.1|7152.3|7138.9|7136.1|1005
1638954900000|2021-12-08 09:15:00|7152.8|7150|7161.1|7158.3|7165.1|7162.3|7152.3|7149.5|620
1638955200000|2021-12-08 09:20:00|7160.8|7158|7162.8|7160|7166.8|7164|7156.8|7154|438
1638955500000|2021-12-08 09:25:00|7162.6|7159.8|7156.8|7154|7164.8|7162|7155.8|7153|340
1638955800000|2021-12-08 09:30:00|7155.1|7152.3|7148.8|7146|7155.1|7152.3|7142.8|7140|1007
1638956100000|2021-12-08 09:35:00|7148.6|7145.8|7159.9|7157.1|7161.9|7159.1|7146.1|7143.3|407
1638956400000|2021-12-08 09:40:00|7159.8|7157|7196.8|7194|7198.8|7196|7159.8|7157|2073
1638956700000|2021-12-08 09:45:00|7196.3|7193.5|7212.9|7210.1|7222.2|7216.6|7194.8|7192|2237
1638957000000|2021-12-08 09:50:00|7213.1|7210.3|7203.8|7201|7221.8|7219|7201.8|7199|1364
1638957300000|2021-12-08 09:55:00|7204.8|7202|7220|7217.2|7223.4|7220.6|7204.1|7201.3|1077
1638957600000|2021-12-08 10:00:00|7219.8|7217|7237.8|7235|7237.8|7235|7209.1|7206.3|1633
1638957900000|2021-12-08 10:05:00|7237.5|7234.7|7231.5|7228.7|7243.4|7240.6|7228.8|7226|1383
1638958200000|2021-12-08 10:10:00|7230.5|7227.7|7234.5|7231.7|7241|7238.2|7225.5|7222.7|1196
1638958500000|2021-12-08 10:15:00|7235.5|7232.7|7223.5|7220.7|7238.1|7235.3|7222.5|7219.7|855
1638958800000|2021-12-08 10:20:00|7223.3|7220.5|7219.8|7217|7228.5|7225.7|7214.8|7212|1012
1638959100000|2021-12-08 10:25:00|7219.5|7216.7|7226.5|7223.7|7228.5|7225.7|7211.5|7208.7|805
1638959400000|2021-12-08 10:30:00|7227.2|7224.4|7201.1|7198.3|7227.5|7224.7|7199.5|7196.7|1427
1638959700000|2021-12-08 10:35:00|7200.1|7197.3|7189.2|7186.4|7209.7|7206.9|7177.8|7175|3754
1638960000000|2021-12-08 10:40:00|7189.3|7186.5|7142.9|7140.1|7189.3|7186.5|7137.7|7134.9|3863
1638960300000|2021-12-08 10:45:00|7142.7|7139.9|7143.7|7140.9|7150.9|7148.1|7134.2|7131.4|2283
1638960600000|2021-12-08 10:50:00|7142.9|7140.1|7143.9|7141.1|7146.9|7144.1|7136.8|7134|903
1638960900000|2021-12-08 10:55:00|7143|7140.2|7118.9|7116.1|7145.9|7143.1|7117.9|7115.1|1616
1638961200000|2021-12-08 11:00:00|7118.5|7115.7|7093.7|7090.9|7118.5|7115.7|7079.9|7077.1|4611
1638961500000|2021-12-08 11:05:00|7093.6|7090.8|7092.6|7089.8|7106.6|7103.8|7089.6|7086.8|1983
1638961800000|2021-12-08 11:10:00|7092.7|7089.9|7106.8|7104|7113.8|7111|7089.7|7086.9|2105
1638962100000|2021-12-08 11:15:00|7106.6|7103.8|7098.3|7095.5|7112.8|7110|7090.6|7087.8|1666
1638962400000|2021-12-08 11:20:00|7098.8|7096|7101.8|7099|7112.9|7110.1|7097.8|7095|1187
1638962700000|2021-12-08 11:25:00|7100.8|7098|7093.8|7091|7105.8|7103|7089.8|7087|791
1638963000000|2021-12-08 11:30:00|7093.7|7090.9|7100.7|7097.9|7112.2|7109.4|7091.8|7089|975
1638963300000|2021-12-08 11:35:00|7100.8|7098|7102.7|7099.9|7106.8|7104|7095.5|7092.7|797
1638963600000|2021-12-08 11:40:00|7102.5|7099.7|7109.8|7107|7113.8|7111|7091.8|7089|993
1638963900000|2021-12-08 11:45:00|7110|7107.2|7210.3|7207.5|7232.4|7229.6|7100.2|7097.4|11248
1638964200000|2021-12-08 11:50:00|7210.1|7207.3|7233.6|7230.8|7242.1|7239.3|7199.4|7196.6|5541
1638964500000|2021-12-08 11:55:00|7234|7231.2|7256.3|7253.5|7265.5|7262.7|7230.6|7227.8|4738
1638964800000|2021-12-08 12:00:00|7256.2|7253.4|7252.1|7249.3|7265.8|7263|7235.8|7233|2796
1638965100000|2021-12-08 12:05:00|7252|7249.2|7228.8|7226|7259.1|7256.3|7223.5|7220.7|2570
1638965400000|2021-12-08 12:10:00|7229|7226.2|7206.8|7204|7237.5|7234.7|7206.2|7203.4|2470
1638965700000|2021-12-08 12:15:00|7207.1|7204.3|7205.8|7203|7216.8|7214|7193.7|7190.9|1675
1638966000000|2021-12-08 12:20:00|7204.8|7202|7193|7190.2|7207.1|7204.3|7184.5|7178.3|2128
1638966300000|2021-12-08 12:25:00|7193.1|7190.3|7204.1|7201.3|7207.6|7204.8|7182|7179.2|1172
1638966600000|2021-12-08 12:30:00|7203.8|7201|7208.3|7205.5|7209.5|7206.7|7193.1|7190.3|1700
1638966900000|2021-12-08 12:35:00|7208.1|7205.3|7206.7|7203.9|7212.5|7209.7|7197.4|7194.6|1562
1638967200000|2021-12-08 12:40:00|7206.2|7203.4|7204.4|7201.6|7208.7|7205.9|7194.4|7191.6|877
1638967500000|2021-12-08 12:45:00|7204.2|7201.4|7207.1|7204.3|7209.1|7206.3|7186.8|7184|1087
1638967800000|2021-12-08 12:50:00|7208|7205.2|7206.9|7204.1|7214.4|7211.6|7200.1|7197.3|835
1638968100000|2021-12-08 12:55:00|7207.1|7204.3|7214.1|7211.3|7221.4|7218.6|7198.2|7195.4|1086
1638968400000|2021-12-08 13:00:00|7213.9|7211.1|7215.1|7212.3|7224.4|7221.6|7194.4|7191.6|2527
1638968700000|2021-12-08 13:05:00|7215.2|7212.4|7216.1|7213.3|7221.6|7218.8|7210.9|7208.1|985
1638969000000|2021-12-08 13:10:00|7216.4|7213.6|7223.4|7220.6|7224.7|7221.9|7201.1|7198.3|2591
1638969300000|2021-12-08 13:15:00|7223.7|7220.9|7221.4|7218.6|7226.7|7223.9|7213.4|7210.6|1564
1638969600000|2021-12-08 13:20:00|7220.4|7217.6|7200.4|7197.6|7224.2|7221.4|7198.4|7195.6|1251
1638969900000|2021-12-08 13:25:00|7200.2|7197.4|7197.2|7194.4|7213.4|7210.6|7194|7191.2|1205
1638970200000|2021-12-08 13:30:00|7197.1|7194.3|7203.5|7200.7|7208.4|7205.6|7189.4|7186.6|1212
1638970500000|2021-12-08 13:35:00|7203.4|7200.6|7201.7|7198.9|7210.4|7207.6|7196.7|7193.9|877
1638970800000|2021-12-08 13:40:00|7201.3|7198.5|7218.7|7215.9|7219.3|7216.5|7199.7|7196.9|751
1638971100000|2021-12-08 13:45:00|7218|7215.2|7214|7211.2|7225.3|7222.5|7213.7|7210.9|977
1638971400000|2021-12-08 13:50:00|7214.3|7211.5|7212.6|7209.8|7225.6|7222.8|7207.6|7204.8|1426
1638971700000|2021-12-08 13:55:00|7211.6|7208.8|7229.9|7227.1|7231.9|7229.1|7210.6|7207.8|1698
1638972000000|2021-12-08 14:00:00|7230.2|7227.4|7165.6|7162.8|7235.3|7232.5|7160.6|7157.8|4285
1638972300000|2021-12-08 14:05:00|7165.5|7162.7|7159.5|7156.7|7178.3|7175.5|7149|7146.2|4522
1638972600000|2021-12-08 14:10:00|7159.6|7156.8|7170.9|7168.1|7179|7176.2|7153.7|7150.9|2919
1638972900000|2021-12-08 14:15:00|7171.4|7168.6|7160.9|7158.1|7183.9|7181.1|7159.3|7156.5|2006
1638973200000|2021-12-08 14:20:00|7160.6|7157.8|7138.3|7135.5|7162.9|7160.1|7135|7132.2|3484
1638973500000|2021-12-08 14:25:00|7138.6|7135.8|7146.6|7143.8|7154.3|7151.5|7136.8|7134|1933
1638973800000|2021-12-08 14:30:00|7146.3|7143.5|7147.8|7145|7169.9|7167.1|7141.8|7139|3047
1638974100000|2021-12-08 14:35:00|7147.3|7144.5|7146.6|7143.8|7153.6|7150.8|7140.3|7137.5|1771
1638974400000|2021-12-08 14:40:00|7146.3|7143.5|7165.6|7162.8|7179.6|7176.8|7139.6|7136.8|2942
1638974700000|2021-12-08 14:45:00|7165.9|7163.1|7158|7155.2|7173.6|7170.8|7144.6|7141.8|2862
1638975000000|2021-12-08 14:50:00|7158.5|7155.7|7168.8|7166|7179.8|7177|7157|7154.2|2015
1638975300000|2021-12-08 14:55:00|7169|7166.2|7172.1|7169.3|7175.6|7172.8|7154.3|7151.5|1728
1638975600000|2021-12-08 15:00:00|7172.6|7169.8|7175.9|7173.1|7186.9|7184.1|7166.6|7163.8|3719
1638975900000|2021-12-08 15:05:00|7175.6|7172.8|7170.2|7167.4|7183.9|7181.1|7168.9|7166.1|2739
1638976200000|2021-12-08 15:10:00|7169.2|7166.4|7169.2|7166.4|7179.2|7176.4|7160.8|7158|2436
1638976500000|2021-12-08 15:15:00|7168.9|7166.1|7189.8|7187|7194.6|7191.5|7166.7|7163.9|2870
1638976800000|2021-12-08 15:20:00|7190.2|7187.4|7198.2|7195.4|7208.8|7206|7182|7179.2|2893
1638977100000|2021-12-08 15:25:00|7198.5|7195.7|7181.8|7177.8|7201.5|7198.7|7177.9|7174.3|2729
1638977400000|2021-12-08 15:30:00|7181|7178.2|7166.9|7164.1|7183.8|7178.2|7147.5|7144.7|6562
1638977700000|2021-12-08 15:35:00|7167.2|7164.4|7170.2|7167.4|7182.2|7179.4|7154.5|7151.7|4019
1638978000000|2021-12-08 15:40:00|7170|7167.2|7202.5|7199.7|7211.8|7209|7169.1|7166.3|4776
1638978300000|2021-12-08 15:45:00|7202|7199.2|7165.9|7163.1|7204.5|7201.7|7163.9|7161.1|2637
1638978600000|2021-12-08 15:50:00|7166.4|7163.6|7176.6|7173.8|7180.9|7178.1|7161.2|7158.4|1913
1638978900000|2021-12-08 15:55:00|7175.6|7172.8|7197.9|7195.1|7203.2|7200.4|7173.7|7170.9|2861
1638979200000|2021-12-08 16:00:00|7198|7195.2|7174|7171.2|7207|7204.2|7173|7170.2|4187
1638979500000|2021-12-08 16:05:00|7174.2|7171.4|7161.2|7158.4|7179.5|7176.7|7154.9|7152.1|2723
1638979800000|2021-12-08 16:10:00|7160.9|7158.1|7195.2|7192.4|7197.5|7194.1|7160.6|7157.8|2927
1638980100000|2021-12-08 16:15:00|7195.1|7192.3|7187.6|7184.8|7206.5|7203.7|7187.6|7184.8|2531
1638980400000|2021-12-08 16:20:00|7187.2|7184.4|7225.1|7222.3|7226.1|7223.3|7186.6|7183.8|3419
1638980700000|2021-12-08 16:25:00|7225|7222.2|7234.4|7231.6|7236.9|7234.1|7221.3|7218.5|3820
1638981000000|2021-12-08 16:30:00|7234.7|7231.9|7231.1|7228.3|7243.1|7240.3|7225.5|7222.7|4247
1638981300000|2021-12-08 16:35:00|7232|7229.2|7233.4|7230.6|7236.1|7233.3|7223.1|7220.3|2804
1638981600000|2021-12-08 16:40:00|7233.1|7230.3|7226.3|7223.5|7240.6|7237.8|7222.8|7220|2114
1638981900000|2021-12-08 16:45:00|7226.4|7223.6|7248.8|7246|7249.1|7246.3|7220.8|7218|1810
1638982200000|2021-12-08 16:50:00|7248.9|7246.1|7262.3|7259.5|7266.3|7263.5|7245.8|7243|4206
1638982500000|2021-12-08 16:55:00|7261.8|7259|7251.8|7249|7264.3|7261.5|7245.3|7242.5|2603
1638982800000|2021-12-08 17:00:00|7251.7|7248.9|7261.7|7258.9|7262.7|7259.9|7246.7|7243.9|2974
1638983100000|2021-12-08 17:05:00|7262.1|7259.3|7273.7|7270.9|7282.3|7279.5|7257|7254.2|4021
1638983400000|2021-12-08 17:10:00|7274.4|7271.6|7266.7|7263.9|7283|7280.2|7263.3|7260.5|3285
1638983700000|2021-12-08 17:15:00|7265.7|7262.9|7263.8|7261|7273|7270.2|7261.4|7258.6|1834
1638984000000|2021-12-08 17:20:00|7264|7261.2|7253.1|7250.3|7265.4|7262.6|7248.8|7246|2707
1638984300000|2021-12-08 17:25:00|7253.4|7250.6|7228.5|7225.7|7257|7254.2|7226.9|7224.1|2652
1638984600000|2021-12-08 17:30:00|7228.9|7226.1|7242.8|7240|7249.3|7246.5|7228.5|7225.7|1874
1638984900000|2021-12-08 17:35:00|7242.7|7239.9|7235.2|7232.4|7246.2|7243.4|7232.9|7230.1|1400
1638985200000|2021-12-08 17:40:00|7235.5|7232.7|7247.8|7245|7251.2|7248.4|7231.5|7228.7|2436
1638985500000|2021-12-08 17:45:00|7246.2|7243.4|7224.2|7221.4|7247.2|7244.4|7221.6|7218.8|2979
1638985800000|2021-12-08 17:50:00|7223.9|7221.1|7238.5|7235.7|7242.9|7240.1|7221.2|7218.4|1882
1638986100000|2021-12-08 17:55:00|7238.4|7235.6|7232.5|7229.7|7241.5|7238.7|7229|7226.2|1016
1638986400000|2021-12-08 18:00:00|7231.9|7229.1|7252|7249.2|7252.2|7249.4|7231.9|7229.1|1330
1638986700000|2021-12-08 18:05:00|7252.2|7249.4|7246.5|7243.7|7259.2|7256.4|7243.2|7240.4|1578
1638987000000|2021-12-08 18:10:00|7247|7244.2|7223.8|7221|7248|7245.2|7219.4|7216.6|2361
1638987300000|2021-12-08 18:15:00|7223.5|7220.7|7209.5|7206.7|7230.7|7227.9|7209.2|7206.4|1851
1638987600000|2021-12-08 18:20:00|7209.9|7207.1|7209.9|7207.1|7217.5|7214.7|7205.9|7203.1|1474
1638987900000|2021-12-08 18:25:00|7210.9|7208.1|7232.5|7229.7|7232.9|7230.1|7210.9|7208.1|1181
1638988200000|2021-12-08 18:30:00|7232.2|7229.4|7233.5|7230.7|7234.9|7232.1|7226.1|7223.3|1067
1638988500000|2021-12-08 18:35:00|7233.1|7230.3|7231|7228.2|7235.9|7233.1|7227.5|7224.7|723
1638988800000|2021-12-08 18:40:00|7231.4|7228.6|7258.8|7256|7259.3|7256.5|7231|7228.2|2190
1638989100000|2021-12-08 18:45:00|7259.1|7256.3|7258.9|7256.1|7275.2|7270.5|7255.8|7253|2306
1638989400000|2021-12-08 18:50:00|7258.4|7255.6|7254.8|7252|7262.4|7259.6|7248.4|7245.6|1359
1638989700000|2021-12-08 18:55:00|7255.6|7252.8|7265.3|7262.5|7266.1|7263.3|7255.6|7252.8|836
1638990000000|2021-12-08 19:00:00|7265.8|7263|7247.2|7244.4|7268.8|7266|7239.6|7236.8|3333
1638990300000|2021-12-08 19:05:00|7247.1|7244.3|7241.6|7238.8|7247.1|7244.3|7238.2|7235.4|1903
1638990600000|2021-12-08 19:10:00|7241.7|7238.9|7239.8|7237|7246.6|7243.8|7234.9|7232.1|2944
1638990900000|2021-12-08 19:15:00|7239.9|7237.1|7245.6|7242.8|7250.8|7248|7237.8|7235|2806
1638991200000|2021-12-08 19:20:00|7246|7243.2|7236.9|7234.1|7253.8|7251|7225.9|7223.1|3622
1638991500000|2021-12-08 19:25:00|7236.8|7234|7229.9|7227.1|7241.8|7239|7211.3|7208.5|18120
1638991800000|2021-12-08 19:30:00|7230.6|7227.8|7241.9|7239.1|7243|7240.2|7228.9|7226.1|3323
1638992100000|2021-12-08 19:35:00|7241.5|7238.7|7228.4|7225.6|7241.5|7238.7|7227.3|7224.5|771
1638992400000|2021-12-08 19:40:00|7228.3|7225.5|7216.6|7213.8|7228.3|7225.5|7214.6|7211.8|1365
1638992700000|2021-12-08 19:45:00|7216.3|7213.5|7220.3|7217.5|7220.3|7217.5|7213|7210.2|892
1638993000000|2021-12-08 19:50:00|7219.9|7217.1|7223.4|7220.6|7231.3|7228.5|7218.3|7215.5|559
1638993300000|2021-12-08 19:55:00|7223.8|7221|7231.2|7228.4|7232.5|7229.7|7223.3|7220.5|1522
1638993600000|2021-12-08 20:00:00|7231.5|7228.7|7225.8|7223|7231.8|7229|7223.8|7221|467
1638993900000|2021-12-08 20:05:00|7224.9|7222.1|7230.4|7227.6|7231.9|7229.1|7224.3|7221.5|333
1638994200000|2021-12-08 20:10:00|7230.3|7227.5|7236.9|7234.1|7238.5|7235.7|7228.6|7225.8|586
1638994500000|2021-12-08 20:15:00|7237.4|7234.6|7237.9|7235.1|7242.9|7240.1|7236.9|7234.1|323
1638994800000|2021-12-08 20:20:00|7237.7|7234.9|7238.9|7236.1|7244.2|7241.4|7235|7232.2|616
1638995100000|2021-12-08 20:25:00|7239.5|7236.7|7242.9|7240.1|7247.9|7245.1|7238.9|7236.1|332
1638995400000|2021-12-08 20:30:00|7242.5|7239.7|7243.9|7241.1|7247.9|7245.1|7241.4|7238.6|195
1638995700000|2021-12-08 20:35:00|7243.2|7240.4|7239.7|7236.9|7243.9|7241.1|7237.9|7235.1|237
1638996000000|2021-12-08 20:40:00|7239.9|7237.1|7240.9|7238.1|7241.4|7238.6|7235.4|7232.6|301
1638996300000|2021-12-08 20:45:00|7241|7238.2|7240.9|7238.1|7242.1|7239.1|7236.9|7234.1|233
1638996600000|2021-12-08 20:50:00|7241.2|7238.4|7247.7|7244.9|7248.2|7245.4|7240.2|7237.4|265
1638996900000|2021-12-08 20:55:00|7247.9|7245.1|7246.5|7243.7|7248.5|7245.7|7243.2|7240.4|255
1638997200000|2021-12-08 21:00:00|7246.6|7243.8|7247.4|7244.6|7251|7248.2|7246|7243.2|227
1638997500000|2021-12-08 21:05:00|7247.2|7244.4|7246.9|7244.1|7247.9|7245.1|7243.2|7240.4|142
1638997800000|2021-12-08 21:10:00|7246.5|7243.7|7249.9|7247.1|7251.6|7248.8|7246.5|7243.7|85
1638998100000|2021-12-08 21:15:00|7249.5|7246.7|7257.4|7254.6|7258.7|7255.9|7248.9|7246.1|363
1638998400000|2021-12-08 21:20:00|7257.9|7255.1|7255.9|7253.1|7260.1|7257.3|7254.7|7251.9|170
1638998700000|2021-12-08 21:25:00|7256.2|7253.4|7256.9|7254.1|7258.4|7255.6|7254.9|7252.1|89
1638999000000|2021-12-08 21:30:00|7256.7|7253.9|7254.9|7252.1|7257.9|7255.1|7252.9|7250.1|358
1638999300000|2021-12-08 21:35:00|7255.9|7253.1|7255.8|7253|7256.8|7254|7253.2|7250.4|95
1638999600000|2021-12-08 21:40:00|7256.2|7253.4|7257.1|7254.3|7260.3|7257.5|7254.3|7251.5|666
1638999900000|2021-12-08 21:45:00|7257.5|7254.7|7261|7258.2|7263.5|7260.7|7255|7252.2|213
1639000200000|2021-12-08 21:50:00|7261.1|7258.3|7255.8|7253|7261.5|7258.7|7252.8|7250|415
1639000500000|2021-12-08 21:55:00|7255.5|7252.7|7252|7249.2|7256.7|7253.9|7251.5|7248.7|358
1639004400000|2021-12-08 23:00:00|7242.2|7239.4|7247.4|7244.6|7250.6|7246.6|7240.5|7237.7|193
1639004700000|2021-12-08 23:05:00|7247.3|7244.5|7243.8|7241|7247.8|7245|7243.2|7240.4|77
1639005000000|2021-12-08 23:10:00|7243.5|7240.7|7246.3|7243.5|7247.7|7244.9|7241.2|7238.4|121
1639005300000|2021-12-08 23:15:00|7246.8|7244|7251.8|7249|7251.8|7249|7246.8|7244|107
1639005600000|2021-12-08 23:20:00|7252.6|7249.8|7261.3|7258.5|7262.3|7259.5|7252.6|7249.8|236
1639005900000|2021-12-08 23:25:00|7260.3|7257.5|7258.4|7255.6|7260.3|7257.5|7255.8|7253|76
1639006200000|2021-12-08 23:30:00|7258.1|7255.3|7253.7|7250.9|7258.1|7255.3|7252.3|7249.5|123
1639006500000|2021-12-08 23:35:00|7253.8|7251|7250.8|7248|7253.8|7251|7250.8|7248|50
1639006800000|2021-12-08 23:40:00|7251.2|7248.4|7250.3|7247.5|7251.3|7248.5|7248.2|7245.4|53
1639007100000|2021-12-08 23:45:00|7250.2|7247.4|7251.9|7249.1|7254.3|7251.5|7249.2|7246.4|38
1639007400000|2021-12-08 23:50:00|7251.4|7248.6|7248.3|7245.5|7251.8|7248.6|7246.6|7243.8|61
1639007700000|2021-12-08 23:55:00|7247.8|7245|7246.8|7244|7248.3|7245.5|7245.8|7243|23
1639008000000|2021-12-09 00:00:00|7246.6|7243.8|7250.3|7247.5|7250.8|7248|7245.6|7242.8|87
1639008300000|2021-12-09 00:05:00|7250.1|7247.3|7242.1|7239.3|7250.1|7247.3|7242.1|7239.3|72
1639008600000|2021-12-09 00:10:00|7242.5|7239.7|7246.3|7243.5|7246.6|7243.8|7241.1|7238.3|52
1639008900000|2021-12-09 00:15:00|7246.1|7243.3|7245.6|7242.8|7247.8|7245|7245.6|7242.8|25
1639009200000|2021-12-09 00:20:00|7245.1|7242.3|7248.8|7246|7250.8|7248|7243.3|7240.5|81
1639009500000|2021-12-09 00:25:00|7248.3|7245.5|7247.8|7245|7248.8|7246|7244.8|7242|70
1639009800000|2021-12-09 00:30:00|7247.6|7244.8|7246.3|7243.5|7248.6|7245.8|7245.8|7243|10
1639010100000|2021-12-09 00:35:00|7246.1|7243.3|7245.8|7243|7246.8|7244|7243.8|7241|47
1639010400000|2021-12-09 00:40:00|7246.3|7243.5|7247.8|7245|7247.8|7245|7242.8|7240|55
1639010700000|2021-12-09 00:45:00|7246.6|7243.8|7241.8|7239|7246.6|7243.8|7241.6|7238.8|60
1639011000000|2021-12-09 00:50:00|7242.8|7240|7246.8|7244|7246.8|7244|7242.8|7240|97
1639011300000|2021-12-09 00:55:00|7245.8|7243|7242.8|7240|7246.8|7244|7242.8|7240|51
1639011600000|2021-12-09 01:00:00|7243.3|7240.5|7247.9|7245.1|7249.4|7246.6|7228.8|7226|1224
1639011900000|2021-12-09 01:05:00|7248.3|7245.5|7239.8|7237|7251.8|7249|7237.8|7235|454
1639012200000|2021-12-09 01:10:00|7240.8|7238|7240.6|7237.8|7243.8|7241|7235.9|7233.1|239
1639012500000|2021-12-09 01:15:00|7240.7|7237.9|7230.6|7227.8|7241.7|7238.9|7228.7|7225.9|391
1639012800000|2021-12-09 01:20:00|7230.2|7227.4|7240.7|7237.9|7240.7|7237.9|7222.7|7217.4|682
1639013100000|2021-12-09 01:25:00|7239.7|7236.9|7246.7|7243.9|7250.4|7247.6|7238.7|7235.9|441
1639013400000|2021-12-09 01:30:00|7247.2|7244.4|7260.2|7257.4|7261.2|7258.4|7244.1|7241.3|561
1639013700000|2021-12-09 01:35:00|7261.1|7258.3|7253.2|7250.4|7262.7|7259.9|7253.1|7250.3|387
1639014000000|2021-12-09 01:40:00|7253.7|7250.9|7258.1|7255.3|7261.8|7257.9|7252.7|7249.9|257
1639014300000|2021-12-09 01:45:00|7258.5|7255.7|7255.7|7252.9|7260.4|7257.6|7254.5|7251.7|229
1639014600000|2021-12-09 01:50:00|7255.6|7252.8|7251.7|7248.9|7256.7|7253.9|7249.7|7246.9|245
1639014900000|2021-12-09 01:55:00|7251.9|7249.1|7251.7|7248.9|7255.7|7252.9|7248.7|7245.9|283
1639015200000|2021-12-09 02:00:00|7252.1|7249.3|7249.7|7246.9|7254.7|7251.9|7248.1|7245.3|191
1639015500000|2021-12-09 02:05:00|7250.1|7247.3|7253.9|7251.1|7256.4|7253.6|7246.7|7243.9|205
1639015800000|2021-12-09 02:10:00|7254.2|7251.4|7252.7|7249.9|7255.7|7252.9|7252.2|7249.4|85
1639016100000|2021-12-09 02:15:00|7252.2|7249.4|7253.7|7250.9|7255.7|7252.9|7251.6|7248.8|81
1639016400000|2021-12-09 02:20:00|7254.1|7251.3|7259.1|7256.3|7259.7|7256.9|7252.7|7249.9|227
1639016700000|2021-12-09 02:25:00|7258.7|7255.9|7265.2|7262.4|7265.9|7263.1|7258.1|7255.3|288
1639017000000|2021-12-09 02:30:00|7265.1|7262.3|7269.7|7266.9|7269.7|7266.9|7260.7|7257.9|338
1639017300000|2021-12-09 02:35:00|7270.3|7267.5|7266.7|7263.9|7270.7|7267.9|7266.6|7263.8|200
1639017600000|2021-12-09 02:40:00|7265.7|7262.9|7275.2|7272.4|7279.3|7276.5|7265.7|7262.9|546
1639017900000|2021-12-09 02:45:00|7275.3|7272.5|7306.7|7303.9|7312.7|7309.9|7275.3|7272.5|2984
1639018200000|2021-12-09 02:50:00|7306.8|7304|7308.7|7305.9|7319.7|7316.9|7303.7|7300.9|1595
1639018500000|2021-12-09 02:55:00|7308.6|7305.8|7309.2|7306.4|7313.2|7310.4|7302.1|7299.3|479
1639018800000|2021-12-09 03:00:00|7309.8|7307|7301.2|7298.4|7312.7|7309.9|7294.7|7291.9|632
1639019100000|2021-12-09 03:05:00|7301.1|7298.3|7301.7|7298.9|7304.7|7301.9|7299.7|7296.9|281
1639019400000|2021-12-09 03:10:00|7302|7299.2|7314.7|7311.9|7316.2|7313.4|7298.6|7295.8|660
1639019700000|2021-12-09 03:15:00|7314.1|7311.3|7311.7|7308.9|7315.7|7312.9|7308.2|7305.4|328
1639020000000|2021-12-09 03:20:00|7312|7309.2|7306.2|7303.4|7312.7|7309.9|7305.2|7302.4|148
1639020300000|2021-12-09 03:25:00|7306.3|7303.5|7304.7|7301.9|7314.1|7311.3|7303.7|7300.9|498
1639020600000|2021-12-09 03:30:00|7304.8|7302|7294.7|7291.9|7304.8|7302|7294.7|7291.9|425
1639020900000|2021-12-09 03:35:00|7294.3|7291.5|7295.7|7292.9|7297.7|7294.9|7291.5|7288.7|271
1639021200000|2021-12-09 03:40:00|7295.8|7293|7292.8|7290|7296.3|7293.5|7292|7289.2|247
1639021500000|2021-12-09 03:45:00|7292.3|7289.5|7296.2|7293.4|7297.3|7294.5|7290.7|7287.9|176
1639021800000|2021-12-09 03:50:00|7296.7|7293.9|7292.7|7289.9|7296.9|7294.1|7290.7|7287.9|213
1639022100000|2021-12-09 03:55:00|7292.2|7289.4|7280.7|7277.9|7294.7|7291.9|7279.7|7276.9|448
1639022400000|2021-12-09 04:00:00|7280.9|7278.1|7275.7|7272.9|7283|7280.2|7275.3|7272.5|520
1639022700000|2021-12-09 04:05:00|7274.7|7271.9|7282.7|7279.9|7283.7|7280.9|7272.2|7269.4|402
1639023000000|2021-12-09 04:10:00|7282.8|7280|7285.7|7282.9|7288.3|7285.5|7282.2|7279.4|315
1639023300000|2021-12-09 04:15:00|7285.5|7282.7|7287|7284.2|7289.9|7287.1|7284.7|7281.9|318
1639023600000|2021-12-09 04:20:00|7286.7|7283.9|7279.7|7276.9|7286.7|7283.9|7277.7|7274.9|197
1639023900000|2021-12-09 04:25:00|7279.8|7277|7280.7|7277.9|7282.7|7279.9|7279.2|7276.4|57
1639024200000|2021-12-09 04:30:00|7280.8|7278|7279.7|7276.9|7282.3|7279.5|7278.7|7275.9|115
1639024500000|2021-12-09 04:35:00|7279.5|7276.7|7283.7|7280.9|7283.7|7280.9|7278.2|7275.4|96
1639024800000|2021-12-09 04:40:00|7284.7|7281.9|7275.8|7273|7285.8|7283|7273.7|7270.9|268
1639025100000|2021-12-09 04:45:00|7275.7|7272.9|7284.6|7281.8|7286.3|7283.5|7275.7|7272.9|210
1639025400000|2021-12-09 04:50:00|7284.8|7282|7288.1|7285.3|7290.1|7287.3|7284.6|7281.8|210
1639025700000|2021-12-09 04:55:00|7287.1|7284.3|7296.9|7294.1|7296.9|7294.1|7286.8|7284|400
1639026000000|2021-12-09 05:00:00|7296.8|7294|7295.6|7292.8|7298.6|7295.8|7293.6|7290.8|183
1639026300000|2021-12-09 05:05:00|7295.5|7292.7|7292.5|7289.7|7297.6|7294.8|7292.1|7289.3|87
1639026600000|2021-12-09 05:10:00|7292.4|7289.6|7295.6|7292.8|7296.1|7293.3|7291.6|7288.8|63
1639026900000|2021-12-09 05:15:00|7295|7292.2|7294.6|7291.8|7296.1|7293.3|7293.1|7290.3|52
1639027200000|2021-12-09 05:20:00|7294.1|7291.3|7295.6|7292.8|7296.1|7293.3|7293.6|7290.8|38
1639027500000|2021-12-09 05:25:00|7295.1|7292.3|7296.6|7293.8|7299|7296.2|7294.6|7291.8|122
1639027800000|2021-12-09 05:30:00|7297|7294.2|7293.1|7290.3|7300.6|7297.8|7285.6|7282.8|519
1639028100000|2021-12-09 05:35:00|7293.5|7290.7|7287.6|7284.8|7293.5|7290.7|7285.5|7282.7|313
1639028400000|2021-12-09 05:40:00|7287.5|7284.7|7295.1|7292.3|7296.1|7293.3|7284.1|7281.3|207
1639028700000|2021-12-09 05:45:00|7295.3|7292.5|7297.6|7294.8|7298.1|7295.3|7290.6|7287.8|215
1639029000000|2021-12-09 05:50:00|7296.6|7293.8|7286.1|7283.3|7296.6|7293.8|7281.6|7278.8|294
1639029300000|2021-12-09 05:55:00|7286.3|7283.5|7277.1|7274.3|7288.1|7285.3|7276.1|7273.3|358
1639029600000|2021-12-09 06:00:00|7277.2|7274.4|7280.1|7277.3|7285.1|7282.3|7277.1|7274.3|228
1639029900000|2021-12-09 06:05:00|7280.2|7277.4|7291.6|7288.8|7292.6|7289.8|7278.1|7275.3|199
1639030200000|2021-12-09 06:10:00|7291.5|7288.7|7281.6|7278.8|7295.7|7292.9|7281.1|7278.3|317
1639030500000|2021-12-09 06:15:00|7282.1|7279.3|7281.1|7278.3|7286.6|7283.8|7279.6|7276.8|153
1639030800000|2021-12-09 06:20:00|7281.2|7278.4|7285.1|7282.3|7288.6|7285.8|7279.5|7276.7|109
1639031100000|2021-12-09 06:25:00|7285|7282.2|7281.1|7278.3|7285.6|7282.8|7278.1|7275.3|159
1639031400000|2021-12-09 06:30:00|7280.6|7277.8|7280.1|7277.3|7289.1|7286.3|7278.6|7275.8|205
1639031700000|2021-12-09 06:35:00|7279.6|7276.8|7294.5|7291.7|7296|7293.2|7279.6|7276.8|354
1639032000000|2021-12-09 06:40:00|7294|7291.2|7292.1|7289.3|7296.1|7293.3|7289.6|7286.8|246
1639032300000|2021-12-09 06:45:00|7292.6|7289.8|7286.1|7283.3|7296.6|7293.8|7285.6|7282.8|210
1639032600000|2021-12-09 06:50:00|7285.7|7282.9|7284.6|7281.8|7287.6|7284.8|7281.7|7278.9|165
1639032900000|2021-12-09 06:55:00|7284.7|7281.9|7280.1|7277.3|7287.6|7284.8|7280|7277.2|101
1639033200000|2021-12-09 07:00:00|7280.6|7277.8|7266.6|7263.8|7282.6|7279|7266.5|7263.7|673
1639033500000|2021-12-09 07:05:00|7267|7264.2|7264.1|7261.3|7271.7|7268.9|7262|7259.2|442
1639033800000|2021-12-09 07:10:00|7264.2|7261.4|7256.6|7253.8|7267.2|7264.4|7249.9|7247.1|863
1639034100000|2021-12-09 07:15:00|7256.4|7253.6|7264.4|7261.6|7266.6|7263.8|7253.9|7251.1|447
1639034400000|2021-12-09 07:20:00|7264.6|7261.8|7261.9|7259.1|7265.4|7262.6|7257.6|7254.8|264
1639034700000|2021-12-09 07:25:00|7262.4|7259.6|7268.4|7265.6|7268.8|7266|7258.1|7255.3|390
1639035000000|2021-12-09 07:30:00|7268.6|7265.8|7273.6|7270.8|7277.6|7274.8|7268.4|7265.6|666
1639035300000|2021-12-09 07:35:00|7273.4|7270.6|7271.6|7268.8|7280.4|7277.6|7271.6|7268.8|336
1639035600000|2021-12-09 07:40:00|7271.7|7268.9|7271.3|7268.5|7276.3|7273.5|7270.2|7267.4|310
1639035900000|2021-12-09 07:45:00|7270.9|7268.1|7265.4|7262.6|7271.3|7268.5|7264.9|7262.1|283
1639036200000|2021-12-09 07:50:00|7265.6|7262.8|7264.3|7261.5|7269.4|7266.6|7264.3|7261.5|195
1639036500000|2021-12-09 07:55:00|7263.6|7260.8|7251.3|7248.5|7263.6|7260.8|7247.9|7245.1|648
1639036800000|2021-12-09 08:00:00|7250.8|7248|7239.8|7237|7253.3|7250.5|7236|7233.2|1309
1639037100000|2021-12-09 08:05:00|7239.4|7236.6|7239.3|7236.5|7248.3|7245.5|7238.3|7235.5|893
1639037400000|2021-12-09 08:10:00|7238.7|7235.9|7224.3|7221.5|7239.3|7236.5|7221.7|7218.9|1412
1639037700000|2021-12-09 08:15:00|7225.3|7222.5|7233.3|7230.5|7242.3|7239.5|7225.3|7222.5|838
1639038000000|2021-12-09 08:20:00|7234|7231.2|7232.2|7229.4|7244.3|7241.5|7229.7|7226.9|618
1639038300000|2021-12-09 08:25:00|7231.3|7228.5|7232.3|7229.5|7236.9|7234.1|7221.2|7218.4|1330
1639038600000|2021-12-09 08:30:00|7232|7229.2|7229.1|7226.3|7237.6|7234.8|7216|7213.2|2109
1639038900000|2021-12-09 08:35:00|7229.5|7226.7|7233|7230.2|7242|7239.2|7228|7225.2|841
1639039200000|2021-12-09 08:40:00|7232.9|7230.1|7200|7197.2|7235.4|7232.6|7196|7193.2|2067
1639039500000|2021-12-09 08:45:00|7201|7198.2|7217|7214.2|7228.3|7225.5|7199.1|7196.3|3555
1639039800000|2021-12-09 08:50:00|7216.5|7213.7|7202|7199.2|7218|7215.2|7199.4|7196.6|1167
1639040100000|2021-12-09 08:55:00|7201.7|7198.9|7213|7210.2|7218|7215.2|7201|7198.2|750
1639040400000|2021-12-09 09:00:00|7212|7209.2|7201.9|7199.1|7221.1|7218.3|7199|7196.2|942
1639040700000|2021-12-09 09:05:00|7202|7199.2|7187.9|7185.1|7204.5|7201.7|7178.6|7175.8|1980
1639041000000|2021-12-09 09:10:00|7188|7185.2|7187|7184.2|7199|7196.2|7185|7182.2|781
1639041300000|2021-12-09 09:15:00|7187.1|7184.3|7193|7190.2|7202.7|7199.9|7185.9|7183.1|1075
1639041600000|2021-12-09 09:20:00|7192.9|7190.1|7196.5|7193.7|7199|7196.2|7189.6|7186.8|652
1639041900000|2021-12-09 09:25:00|7197.1|7194.3|7195.9|7193.1|7202|7199.2|7194|7191.2|521
1639042200000|2021-12-09 09:30:00|7196|7193.2|7217|7214.2|7217.9|7215.1|7192|7189.2|995
1639042500000|2021-12-09 09:35:00|7217.1|7214.3|7210|7207.2|7222|7219.2|7207.6|7204.8|760
1639042800000|2021-12-09 09:40:00|7209|7206.2|7209.5|7206.7|7212.7|7209.9|7208|7205.2|349
1639043100000|2021-12-09 09:45:00|7209|7206.2|7204|7201.2|7210|7207.2|7202.4|7199.6|339
1639043400000|2021-12-09 09:50:00|7202.6|7199.8|7197|7194.2|7204|7201.2|7196.1|7193.3|462
1639043700000|2021-12-09 09:55:00|7196|7193.2|7205|7202.2|7209.6|7206.8|7188|7185.2|849
1639044000000|2021-12-09 10:00:00|7204.9|7202.1|7193.2|7190.4|7209.2|7206.4|7192.2|7189.4|893
1639044300000|2021-12-09 10:05:00|7193.7|7190.9|7177|7174.2|7195.2|7192.4|7173.6|7170.8|1138
1639044600000|2021-12-09 10:10:00|7176.6|7173.8|7187.6|7184.8|7191|7188.2|7175.6|7172.8|789
1639044900000|2021-12-09 10:15:00|7187.2|7184.4|7189|7186.2|7195|7192.2|7179.6|7176.8|605
1639045200000|2021-12-09 10:20:00|7189.2|7186.4|7192|7189.2|7196|7193.2|7186.8|7184|451
1639045500000|2021-12-09 10:25:00|7191.8|7189|7196|7193.2|7198|7195.2|7187|7184.2|620
1639045800000|2021-12-09 10:30:00|7195.3|7192.5|7207|7204.2|7208|7205.2|7193.8|7191|849
1639046100000|2021-12-09 10:35:00|7207.2|7204.4|7214|7211.2|7217|7214.2|7206.6|7203.8|778
1639046400000|2021-12-09 10:40:00|7215|7212.2|7207.8|7205|7216|7213.2|7201|7198.2|385
1639046700000|2021-12-09 10:45:00|7207|7204.2|7202|7199.2|7207|7204.2|7197|7194.2|416
1639047000000|2021-12-09 10:50:00|7201.2|7198.4|7218|7215.2|7218|7215.2|7201|7198.2|511
1639047300000|2021-12-09 10:55:00|7218.6|7215.8|7201|7198.2|7220|7217.2|7200|7197.2|801
1639047600000|2021-12-09 11:00:00|7200.8|7198|7196|7193.2|7205.6|7202.8|7195.8|7193|453
1639047900000|2021-12-09 11:05:00|7195.8|7193|7192|7189.2|7200.5|7197.7|7189.3|7186.5|545
1639048200000|2021-12-09 11:10:00|7192.2|7189.4|7167.7|7164.9|7194.8|7192|7163.6|7160.8|2393
1639048500000|2021-12-09 11:15:00|7167.4|7164.6|7174.9|7172.1|7183.9|7181.1|7165.7|7162.9|1239
1639048800000|2021-12-09 11:20:00|7174.7|7171.9|7181.8|7179|7182.9|7180.1|7173.3|7170.5|499
1639049100000|2021-12-09 11:25:00|7181.4|7178.6|7174.9|7172.1|7182.9|7180.1|7173.7|7170.9|448
1639049400000|2021-12-09 11:30:00|7175.7|7172.9|7186.9|7184.1|7190.7|7187.9|7174.9|7172.1|692
1639049700000|2021-12-09 11:35:00|7186.3|7183.5|7180.9|7178.1|7189.9|7187.1|7177.3|7174.5|353
1639050000000|2021-12-09 11:40:00|7180.1|7177.3|7175.7|7172.9|7180.1|7177.3|7162.8|7160|962
1639050300000|2021-12-09 11:45:00|7176.7|7173.9|7176.7|7173.9|7177.7|7174.9|7164.7|7161.9|601
1639050600000|2021-12-09 11:50:00|7178.3|7175.5|7170.7|7167.9|7178.7|7175.9|7164.7|7161.9|480
1639050900000|2021-12-09 11:55:00|7171.2|7168.4|7179.7|7176.9|7182.5|7179.7|7169.5|7166.7|421
1639051200000|2021-12-09 12:00:00|7180.5|7177.7|7176.5|7173.7|7184.5|7181.7|7174.7|7171.9|728
1639051500000|2021-12-09 12:05:00|7176|7173.2|7181.7|7178.9|7183.7|7180.9|7171.7|7168.9|472
1639051800000|2021-12-09 12:10:00|7181|7178.2|7180.7|7177.9|7186.8|7184|7178.5|7175.7|403
1639052100000|2021-12-09 12:15:00|7180.8|7178|7188.8|7186|7189.9|7187.1|7180.7|7177.9|704
1639052400000|2021-12-09 12:20:00|7188.7|7185.9|7173.4|7170.6|7192.9|7190.1|7172|7169.2|800
1639052700000|2021-12-09 12:25:00|7172.9|7170.1|7169.9|7167.1|7174.9|7172.1|7165.4|7162.6|677
1639053000000|2021-12-09 12:30:00|7169.8|7167|7159.9|7157.1|7172.9|7170.1|7157.5|7154.7|670
1639053300000|2021-12-09 12:35:00|7159.4|7156.6|7156.9|7154.1|7170|7167.2|7152.9|7150.1|1245
1639053600000|2021-12-09 12:40:00|7156.8|7154|7152.9|7150.1|7165.9|7163.1|7150.7|7147.9|858
1639053900000|2021-12-09 12:45:00|7153.2|7150.4|7142.9|7140.1|7156.9|7154.1|7141.9|7139.1|1439
1639054200000|2021-12-09 12:50:00|7142.8|7140|7123.3|7120.5|7142.9|7140.1|7119.3|7116.5|3527
1639054500000|2021-12-09 12:55:00|7123.8|7121|7146.3|7143.5|7147.3|7144.5|7123.8|7121|1482
1639054800000|2021-12-09 13:00:00|7146.5|7143.7|7134.9|7132.1|7146.5|7143.7|7128.3|7125.5|1806
1639055100000|2021-12-09 13:05:00|7135.3|7132.5|7133.9|7131.1|7146.3|7143.5|7126.9|7124.1|1266
1639055400000|2021-12-09 13:10:00|7133.3|7130.5|7139.9|7137.1|7147.2|7144.4|7129.9|7127.1|1828
1639055700000|2021-12-09 13:15:00|7139.3|7136.5|7150.8|7148|7151.9|7149.1|7139.3|7136.5|1281
1639056000000|2021-12-09 13:20:00|7149.9|7147.1|7146.9|7144.1|7156.9|7154.1|7134.9|7132.1|2053
1639056300000|2021-12-09 13:25:00|7147.9|7145.1|7155.9|7153.1|7164.9|7162.1|7147.4|7144.6|1491
1639056600000|2021-12-09 13:30:00|7156.4|7153.6|7135.6|7132.8|7157.9|7155.1|7134.6|7131.8|1647
1639056900000|2021-12-09 13:35:00|7135.5|7132.7|7127|7124.2|7146.6|7143.8|7126|7123.2|1730
1639057200000|2021-12-09 13:40:00|7126|7123.2|7129|7126.2|7132|7129.2|7122|7119.2|1788
1639057500000|2021-12-09 13:45:00|7129.5|7126.7|7123.4|7120.6|7143.6|7140.8|7120|7117.2|2879
1639057800000|2021-12-09 13:50:00|7123.2|7120.4|7130|7127.2|7134.6|7131.8|7120.7|7117.9|2323
1639058100000|2021-12-09 13:55:00|7130.3|7127.5|7140.5|7137.7|7146|7143.2|7125.4|7122.6|2094
1639058400000|2021-12-09 14:00:00|7140.9|7138.1|7152.6|7149.8|7165.5|7162.7|7131.7|7128.9|4182
1639058700000|2021-12-09 14:05:00|7151.8|7149|7153.9|7151.1|7162.6|7159.8|7141.6|7138.8|3074
1639059000000|2021-12-09 14:10:00|7154.2|7151.4|7161.2|7158.4|7169.2|7166.4|7152.6|7149.8|2181
1639059300000|2021-12-09 14:15:00|7160.9|7158.1|7171|7168.2|7175.9|7173.1|7153.6|7150.8|2114
1639059600000|2021-12-09 14:20:00|7171.1|7168.3|7170.2|7167.4|7176.5|7173.7|7155|7152.2|2795
1639059900000|2021-12-09 14:25:00|7169.2|7166.4|7164.5|7161.7|7176.6|7173.8|7157.6|7154.8|2324
1639060200000|2021-12-09 14:30:00|7164.6|7161.8|7175.6|7172.8|7186.2|7183.4|7159.6|7156.8|4544
1639060500000|2021-12-09 14:35:00|7175.7|7172.9|7164|7161.2|7181|7178.2|7159|7156.2|2314
1639060800000|2021-12-09 14:40:00|7164.6|7161.8|7157.6|7154.8|7169|7166.2|7150.6|7147.8|2386
1639061100000|2021-12-09 14:45:00|7157.5|7154.7|7149.6|7146.8|7157.5|7154.7|7135|7132.2|2978
1639061400000|2021-12-09 14:50:00|7149.2|7146.4|7133.6|7130.8|7154.5|7151.7|7127|7124.2|2697
1639061700000|2021-12-09 14:55:00|7133.3|7130.5|7143.6|7140.8|7147.3|7144.5|7120|7117.2|2812
1639062000000|2021-12-09 15:00:00|7143|7140.2|7162.6|7159.8|7163.2|7160.4|7135|7132.2|3103
1639062300000|2021-12-09 15:05:00|7163.6|7160.8|7166.6|7163.8|7167.6|7164.8|7148.6|7145.8|1965
1639062600000|2021-12-09 15:10:00|7166.5|7163.7|7171.6|7168.8|7175|7172.2|7159.5|7156.7|1678
1639062900000|2021-12-09 15:15:00|7172.6|7169.8|7177.7|7174.9|7184.6|7181.8|7164.2|7161.4|4005
1639063200000|2021-12-09 15:20:00|7177.8|7175|7169.8|7167|7185.7|7182.9|7167.8|7165|3545
1639063500000|2021-12-09 15:25:00|7170.8|7168|7170.8|7168|7173.2|7170.4|7158.1|7155.3|2265
1639063800000|2021-12-09 15:30:00|7171|7168.2|7163|7160.2|7173.3|7170.5|7160|7157.2|1823
1639064100000|2021-12-09 15:35:00|7163.1|7160.3|7154.7|7151.9|7169.8|7167|7151.8|7149|1846
1639064400000|2021-12-09 15:40:00|7154.8|7152|7165.1|7162.3|7172.2|7169.4|7151.3|7148.5|2334
1639064700000|2021-12-09 15:45:00|7165.2|7162.4|7160.7|7157.9|7167.8|7165|7146.2|7143.4|2761
1639065000000|2021-12-09 15:50:00|7160.8|7158|7141.2|7138.4|7164.5|7161.7|7140.8|7138|2685
1639065300000|2021-12-09 15:55:00|7140.8|7138|7161.2|7158.4|7163.5|7160.7|7138.8|7136|1682
1639065600000|2021-12-09 16:00:00|7161.7|7158.9|7164.8|7162|7171.2|7168.4|7157.2|7154.4|2091
1639065900000|2021-12-09 16:05:00|7164.5|7161.7|7173.8|7171|7175.8|7173|7157.8|7155|1972
1639066200000|2021-12-09 16:10:00|7173.1|7170.3|7167.8|7165|7173.8|7171|7151.3|7148.5|2010
1639066500000|2021-12-09 16:15:00|7167.2|7164.4|7161.7|7158.9|7175.2|7172.4|7156.2|7153.4|1808
1639066800000|2021-12-09 16:20:00|7161.6|7158.8|7171.8|7169|7172.9|7170.1|7154.8|7152|1624
1639067100000|2021-12-09 16:25:00|7171.2|7168.4|7170.6|7167.8|7184.6|7181.8|7168.4|7165.6|3339
1639067400000|2021-12-09 16:30:00|7169.2|7166.4|7166.9|7164.1|7172.8|7170|7157.2|7154.4|2663
1639067700000|2021-12-09 16:35:00|7167.1|7164.3|7167.8|7165|7172.7|7169.9|7161.7|7158.9|1591
1639068000000|2021-12-09 16:40:00|7167.7|7164.9|7165.8|7163|7172.8|7170|7156.9|7154.1|1259
1639068300000|2021-12-09 16:45:00|7166.8|7164|7160.8|7158|7170.2|7167.4|7156.8|7154|1335
1639068600000|2021-12-09 16:50:00|7161.2|7158.4|7169.2|7166.4|7171.2|7168.4|7161.2|7158.4|1265
1639068900000|2021-12-09 16:55:00|7169.8|7167|7141.7|7138.9|7169.8|7167|7133.2|7130.4|2781
1639069200000|2021-12-09 17:00:00|7141.6|7138.8|7139.6|7136.8|7150.8|7148|7136.6|7133.8|2154
1639069500000|2021-12-09 17:05:00|7139.2|7136.4|7120.9|7118.1|7139.7|7136.9|7100.6|7097.8|5558
1639069800000|2021-12-09 17:10:00|7121.2|7118.4|7146.5|7143.7|7156.2|7153.4|7118.9|7116.1|3377
1639070100000|2021-12-09 17:15:00|7146.2|7143.4|7129.7|7126.9|7147.2|7144.4|7126.4|7123.6|1896
1639070400000|2021-12-09 17:20:00|7129.5|7126.7|7133.8|7131|7135.8|7133|7121.4|7118.6|1945
1639070700000|2021-12-09 17:25:00|7134.2|7131.4|7129.2|7126.4|7138.2|7135.4|7125.8|7123|926
1639071000000|2021-12-09 17:30:00|7129.8|7127|7138.8|7136|7140.2|7137.4|7124.8|7122|1398
1639071300000|2021-12-09 17:35:00|7138.2|7135.4|7139.8|7137|7144.4|7141.6|7133.2|7130.4|1538
1639071600000|2021-12-09 17:40:00|7140.8|7138|7135.8|7133|7142.4|7139.6|7134.5|7131.7|1171
1639071900000|2021-12-09 17:45:00|7136.2|7133.4|7128|7125.2|7139.8|7137|7127.2|7124.4|1008
1639072200000|2021-12-09 17:50:00|7128.4|7125.6|7125.9|7123.1|7133.2|7130.4|7118.3|7115.5|1805
1639072500000|2021-12-09 17:55:00|7126.5|7123.7|7134.5|7131.7|7141.9|7139.1|7125.2|7122.4|1604
1639072800000|2021-12-09 18:00:00|7134.9|7132.1|7131.9|7129.1|7137.2|7134.4|7125.9|7123.1|1347
1639073100000|2021-12-09 18:05:00|7132.5|7129.7|7136.9|7134.1|7141.9|7139.1|7127.9|7125.1|1275
1639073400000|2021-12-09 18:10:00|7135.9|7133.1|7141.9|7139.1|7144.5|7141.7|7134.4|7131.6|1181
1639073700000|2021-12-09 18:15:00|7140.9|7138.1|7133.4|7130.6|7144.4|7141.6|7133.3|7130.5|1247
1639074000000|2021-12-09 18:20:00|7133.6|7130.8|7123.4|7120.6|7134.9|7132.1|7116.9|7114.1|3072
1639074300000|2021-12-09 18:25:00|7123.3|7120.5|7105.1|7102.3|7126.9|7124.1|7103.6|7100.8|1529
1639074600000|2021-12-09 18:30:00|7105.3|7102.5|7107.6|7104.8|7111.9|7109.1|7094.3|7091.5|2800
1639074900000|2021-12-09 18:35:00|7107.5|7104.7|7115|7112.2|7119.8|7117|7105.3|7102.5|2693
1639075200000|2021-12-09 18:40:00|7114.6|7111.8|7107.9|7105.1|7118.8|7116|7106|7103.2|2235
1639075500000|2021-12-09 18:45:00|7107.5|7104.7|7125.8|7123|7129.1|7126.3|7102.5|7099.7|2378
1639075800000|2021-12-09 18:50:00|7125.5|7122.7|7117.5|7114.7|7125.5|7122.7|7115.1|7112.3|1734
1639076100000|2021-12-09 18:55:00|7117.1|7114.3|7114.5|7111.7|7122.9|7120.1|7112.5|7109.7|1689
1639076400000|2021-12-09 19:00:00|7114.3|7111.5|7112.3|7109.5|7118.9|7116.1|7103.9|7100.9|1824
1639076700000|2021-12-09 19:05:00|7112.6|7109.8|7116.5|7113.7|7118.9|7116.1|7108.3|7105.5|1983
1639077000000|2021-12-09 19:10:00|7116.4|7113.6|7121.9|7119.1|7122|7119.2|7110.4|7107.6|1178
1639077300000|2021-12-09 19:15:00|7122.5|7119.7|7114.4|7111.6|7125.1|7122.3|7112.9|7110.1|1375
1639077600000|2021-12-09 19:20:00|7114.5|7111.7|7108.1|7105.3|7119.5|7116.7|7104|7101.2|3397
1639077900000|2021-12-09 19:25:00|7108.2|7105.4|7076.2|7073.4|7113.2|7110.4|7071.9|7069.1|15870
1639078200000|2021-12-09 19:30:00|7076.5|7073.7|7058.6|7055.8|7079.6|7076.8|7055.1|7052.3|4423
1639078500000|2021-12-09 19:35:00|7059|7056.2|7050|7047.2|7063.6|7060.8|7046.4|7043.6|1859
1639078800000|2021-12-09 19:40:00|7049.9|7047.1|7055.6|7052.8|7060|7057.2|7046.4|7043.6|3255
1639079100000|2021-12-09 19:45:00|7056|7053.2|7051|7048.2|7057.5|7054.7|7050.4|7047.6|769
1639079400000|2021-12-09 19:50:00|7051.4|7048.6|7047.5|7044.7|7062|7059.2|7045.4|7042.6|1046
1639079700000|2021-12-09 19:55:00|7047.9|7045.1|7054.2|7051.4|7055.6|7052.8|7038|7035.2|2742
1639080000000|2021-12-09 20:00:00|7054.5|7051.7|7051|7048.2|7059.4|7056.6|7050.6|7047.8|921
1639080300000|2021-12-09 20:05:00|7053|7050.2|7050|7047.2|7060|7057.2|7050|7047.2|361
1639080600000|2021-12-09 20:10:00|7050.7|7047.9|7042|7039.2|7053.4|7050.6|7041|7038.2|587
1639080900000|2021-12-09 20:15:00|7041.6|7038.8|7042.7|7039.9|7043.4|7040.6|7034.4|7031.6|1658
1639081200000|2021-12-09 20:20:00|7042.9|7040.1|7031.6|7028.8|7044|7041.2|7029.1|7026.3|954
1639081500000|2021-12-09 20:25:00|7031|7028.2|7045.9|7043.1|7050|7047.2|7029.4|7026.6|991
1639081800000|2021-12-09 20:30:00|7046|7043.2|7042|7039.2|7050|7047.2|7039|7036.2|622
1639082100000|2021-12-09 20:35:00|7041.9|7039.1|7050|7047.2|7050|7047.2|7041.9|7039.1|612
1639082400000|2021-12-09 20:40:00|7049.6|7046.8|7050|7047.2|7054|7051.2|7047.1|7044.3|428
1639082700000|2021-12-09 20:45:00|7050.3|7047.5|7052.6|7049.8|7053.3|7050.5|7046.8|7044|469
1639083000000|2021-12-09 20:50:00|7053|7050.2|7048.8|7046|7056|7053.2|7048.3|7045.5|384
1639083300000|2021-12-09 20:55:00|7049|7046.2|7038.6|7035.8|7049.7|7046.9|7038.3|7035.5|603
1639083600000|2021-12-09 21:00:00|7038.5|7035.7|7040.3|7037.5|7040.3|7037.5|7036.3|7033.5|243
1639083900000|2021-12-09 21:05:00|7040|7037.2|7038|7035.2|7040|7037.2|7036.6|7033.8|63
1639084200000|2021-12-09 21:10:00|7038.5|7035.7|7037.1|7034.3|7042.3|7039.5|7037|7034.2|1827
1639084500000|2021-12-09 21:15:00|7037.6|7034.8|7039.5|7036.7|7039.6|7036.8|7036.6|7033.8|121
1639084800000|2021-12-09 21:20:00|7039.6|7036.8|7037|7034.2|7039.6|7036.8|7037|7034.2|90
1639085100000|2021-12-09 21:25:00|7037.3|7034.5|7044.3|7041.5|7044.3|7041.5|7032.5|7029.6|292
1639085400000|2021-12-09 21:30:00|7044|7041.2|7049|7046.2|7049.1|7046.3|7043|7040.2|321
1639085700000|2021-12-09 21:35:00|7048.6|7045.8|7046.1|7043.3|7048.6|7045.8|7043|7040.2|159
1639086000000|2021-12-09 21:40:00|7046|7043.2|7043.5|7040.7|7048|7045.2|7041.5|7038.7|230
1639086300000|2021-12-09 21:45:00|7043.8|7041|7051|7048.2|7054|7051.2|7043.5|7040.7|322
1639086600000|2021-12-09 21:50:00|7051.1|7048.3|7053.6|7050.8|7054.4|7051.6|7048.5|7045.7|196
1639086900000|2021-12-09 21:55:00|7052.9|7050.1|7051.4|7048.6|7054.6|7051.8|7047.9|7045.1|234
1639090800000|2021-12-09 23:00:00|7057.5|7054.7|7046.9|7044.1|7059.9|7057.1|7042.3|7039.5|413
1639091100000|2021-12-09 23:05:00|7046.8|7044|7053.4|7050.6|7054.9|7052.1|7046.3|7043.5|89
1639091400000|2021-12-09 23:10:00|7053.5|7050.7|7060|7057.2|7060|7057.2|7050.9|7048.1|211
1639091700000|2021-12-09 23:15:00|7059.9|7057.1|7060.9|7058.1|7064.9|7062.1|7059.4|7056.6|240
1639092000000|2021-12-09 23:20:00|7061.9|7059.1|7058.4|7055.6|7063.4|7060.6|7057.9|7055.1|99
1639092300000|2021-12-09 23:25:00|7058.5|7055.7|7061.4|7058.6|7061.4|7058.6|7058.5|7055.7|46
1639092600000|2021-12-09 23:30:00|7061.3|7058.5|7048.9|7046.1|7061.5|7058.7|7048.9|7046.1|211
1639092900000|2021-12-09 23:35:00|7049.3|7046.5|7050.9|7048.1|7051.8|7049|7048.9|7046.1|82
1639093200000|2021-12-09 23:40:00|7050.7|7047.9|7045.4|7042.6|7050.7|7047.9|7042.9|7040.1|120
1639093500000|2021-12-09 23:45:00|7045.9|7043.1|7041.5|7038.7|7046.9|7044.1|7041.4|7038.6|135
1639093800000|2021-12-09 23:50:00|7041.9|7039.1|7041.3|7038.5|7041.9|7039.1|7037.4|7034.6|206
1639094100000|2021-12-09 23:55:00|7040.9|7038.1|7044.4|7041.6|7044.9|7042.1|7038.8|7036|128
1639094400000|2021-12-10 00:00:00|7043.9|7041.1|7039.9|7037.1|7048.4|7045.6|7039.9|7037.1|155
1639094700000|2021-12-10 00:05:00|7040.3|7037.5|7033.9|7031.1|7040.9|7038.1|7033.3|7030.5|222
1639095000000|2021-12-10 00:10:00|7034.9|7032.1|7045.9|7043.1|7045.9|7043.1|7034.4|7031.6|154
1639095300000|2021-12-10 00:15:00|7046.1|7043.3|7044.9|7042.1|7048.3|7045.1|7042.9|7040.1|108
1639095600000|2021-12-10 00:20:00|7045.4|7042.6|7047.1|7044.3|7047.5|7044.7|7044.9|7042.1|59
1639095900000|2021-12-10 00:25:00|7047.9|7045.1|7047|7044.2|7048.9|7046.1|7045.9|7043.1|85
1639096200000|2021-12-10 00:30:00|7046.9|7044.1|7043.9|7041.1|7046.9|7044.1|7043.9|7041.1|53
1639096500000|2021-12-10 00:35:00|7044.4|7041.6|7043.9|7041.1|7045.9|7043.1|7040.9|7038.1|78
1639096800000|2021-12-10 00:40:00|7044.4|7041.6|7044.9|7042.1|7045.3|7042.5|7043.9|7041.1|49
1639097100000|2021-12-10 00:45:00|7044.8|7042|7041.9|7039.1|7044.8|7042|7040.9|7038.1|62
1639097400000|2021-12-10 00:50:00|7042.3|7039.5|7041.7|7038.9|7044.4|7041.6|7041.5|7038.7|62
1639097700000|2021-12-10 00:55:00|7042.9|7040.1|7046.5|7043.7|7046.9|7044.1|7041.5|7038.7|178
1639098000000|2021-12-10 01:00:00|7046.4|7043.6|7028.4|7025.6|7062.3|7059.5|7022.9|7020.1|1542
1639098300000|2021-12-10 01:05:00|7027.4|7024.6|7044.9|7042.1|7050.9|7048.1|7025.8|7023|745
1639098600000|2021-12-10 01:10:00|7045.6|7042.8|7039.3|7036.5|7057.5|7054.7|7037.4|7034.6|528
1639098900000|2021-12-10 01:15:00|7039.6|7036.8|7038.9|7036.1|7041|7038.2|7033.1|7030.3|348
1639099200000|2021-12-10 01:20:00|7038.8|7036|7045|7042.2|7060.9|7058.1|7036.8|7034|814
1639099500000|2021-12-10 01:25:00|7045.1|7042.3|7053.8|7051|7053.9|7051.1|7044.9|7042.1|293
1639099800000|2021-12-10 01:30:00|7053.9|7051.1|7076.9|7074.1|7077.9|7075.1|7052.9|7050.1|994
1639100100000|2021-12-10 01:35:00|7076.4|7073.6|7066.9|7064.1|7076.4|7073.6|7064.8|7062|414
1639100400000|2021-12-10 01:40:00|7066.8|7064|7067.9|7065.1|7074.9|7072.1|7058.8|7056|566
1639100700000|2021-12-10 01:45:00|7066.9|7064.1|7075.9|7073.1|7076.4|7073.6|7066.7|7063.9|288
1639101000000|2021-12-10 01:50:00|7075.7|7072.9|7071.9|7069.1|7078.9|7076.1|7071.7|7068.9|268
1639101300000|2021-12-10 01:55:00|7071.7|7068.9|7074.2|7071.4|7074.9|7072.1|7068.7|7065.9|315
1639101600000|2021-12-10 02:00:00|7074.6|7071.8|7072.4|7069.6|7076.9|7074.1|7067.9|7065.1|385
1639101900000|2021-12-10 02:05:00|7071.9|7069.1|7071.9|7069.1|7079.4|7076.6|7070.9|7068.1|305
1639102200000|2021-12-10 02:10:00|7072.2|7069.4|7076.4|7073.6|7079.5|7076.7|7070.6|7067.8|267
1639102500000|2021-12-10 02:15:00|7076.2|7073.4|7078.9|7076.1|7083.9|7081.1|7075.7|7072.8|285
1639102800000|2021-12-10 02:20:00|7078.7|7075.9|7077.9|7075.1|7080.9|7078.1|7076.9|7074.1|139
1639103100000|2021-12-10 02:25:00|7078|7075.2|7080.2|7077.4|7083.9|7081.1|7077.9|7075.1|163
1639103400000|2021-12-10 02:30:00|7079.9|7077.1|7086.9|7084.1|7091.1|7088.3|7078.9|7076.1|590
1639103700000|2021-12-10 02:35:00|7086.2|7083.4|7092.8|7090|7093.8|7091|7084.2|7081.4|569
1639104000000|2021-12-10 02:40:00|7092.2|7089.4|7080.8|7078|7093.8|7091|7078.5|7075.7|400
1639104300000|2021-12-10 02:45:00|7081|7078.2|7082.8|7080|7085.2|7082.4|7078.8|7076|209
1639104600000|2021-12-10 02:50:00|7082.2|7079.4|7087.8|7085|7087.8|7085|7079.8|7077|164
1639104900000|2021-12-10 02:55:00|7087.5|7084.7|7091.2|7088.4|7095.8|7093|7085.2|7082.4|332
1639105200000|2021-12-10 03:00:00|7090.8|7088|7084.8|7082|7094.8|7092|7081.3|7078.5|442
1639105500000|2021-12-10 03:05:00|7085|7082.2|7089.3|7086.5|7090|7087.2|7081.7|7078.9|367
1639105800000|2021-12-10 03:10:00|7089.2|7086.4|7094.8|7092|7098|7095.2|7086.8|7084|399
1639106100000|2021-12-10 03:15:00|7094.7|7091.9|7096.8|7094|7101.8|7099|7092.8|7090|336
1639106400000|2021-12-10 03:20:00|7097.5|7094.7|7099.3|7096.5|7104.8|7102|7095.3|7092.5|342
1639106700000|2021-12-10 03:25:00|7099.8|7097|7097.8|7095|7103.8|7101|7096.8|7094|151
1639107000000|2021-12-10 03:30:00|7098.8|7096|7092.8|7090|7098.8|7096|7092.8|7090|208
1639107300000|2021-12-10 03:35:00|7092.9|7090.1|7094.3|7091.5|7097.8|7095|7091.8|7089|145
1639107600000|2021-12-10 03:40:00|7094.8|7092|7092.8|7090|7094.8|7092|7089.9|7087.1|123
1639107900000|2021-12-10 03:45:00|7092.2|7089.4|7089.7|7086.9|7093.8|7091|7087.8|7085|111
1639108200000|2021-12-10 03:50:00|7089.3|7086.5|7088.2|7085.4|7090.8|7088|7087.8|7085|117
1639108500000|2021-12-10 03:55:00|7088.8|7086|7089.3|7086.5|7089.9|7087.1|7086.8|7084|106
1639108800000|2021-12-10 04:00:00|7089.2|7086.4|7084.8|7082|7089.8|7087|7083.8|7081|185
1639109100000|2021-12-10 04:05:00|7085.3|7082.5|7086.7|7083.9|7087.2|7084.4|7083.7|7080.9|68
1639109400000|2021-12-10 04:10:00|7086.2|7083.4|7087.2|7084.4|7089.8|7087|7086.2|7083.4|122
1639109700000|2021-12-10 04:15:00|7087.3|7084.5|7080.8|7078|7087.8|7085|7080.4|7077.6|123
1639110000000|2021-12-10 04:20:00|7080.9|7078.1|7087.2|7084.4|7087.7|7084.9|7080.2|7077.4|117
1639110300000|2021-12-10 04:25:00|7087.7|7084.9|7086.8|7084|7087.7|7084.9|7083.8|7081|41
1639110600000|2021-12-10 04:30:00|7085.8|7083|7076.8|7074|7085.8|7083|7076.2|7073.4|173
1639110900000|2021-12-10 04:35:00|7076.9|7074.1|7077.8|7075|7080.8|7078|7076.8|7074|68
1639111200000|2021-12-10 04:40:00|7076.8|7074|7079.8|7077|7080.8|7078|7076.2|7073.4|130
1639111500000|2021-12-10 04:45:00|7079.3|7076.5|7076.7|7073.9|7081.3|7078.5|7076.2|7073.4|126
1639111800000|2021-12-10 04:50:00|7077.7|7074.9|7073.8|7071|7077.8|7075|7071.8|7069|144
1639112100000|2021-12-10 04:55:00|7073.4|7070.6|7067.8|7065|7075.8|7073|7066.8|7064|213
1639112400000|2021-12-10 05:00:00|7068.3|7065.5|7066.2|7063.4|7069.8|7067|7062.8|7060|369
1639112700000|2021-12-10 05:05:00|7065.8|7063|7066.3|7063.5|7070.4|7067.3|7065.2|7062.4|223
1639113000000|2021-12-10 05:10:00|7066.8|7064|7064.8|7062|7066.8|7064|7061.8|7059|118
1639113300000|2021-12-10 05:15:00|7065.2|7062.4|7067.3|7064.5|7068.8|7066|7062.3|7059.5|152
1639113600000|2021-12-10 05:20:00|7067.8|7065|7067.8|7065|7069.8|7067|7066.2|7063.4|87
1639113900000|2021-12-10 05:25:00|7068.8|7066|7072.8|7070|7074.9|7072.1|7065.2|7062.4|307
1639114200000|2021-12-10 05:30:00|7072.9|7070.1|7075.8|7073|7079.8|7077|7071.7|7068.9|496
1639114500000|2021-12-10 05:35:00|7075.7|7072.9|7074.8|7072|7082.9|7080.1|7072.9|7070.1|445
1639114800000|2021-12-10 05:40:00|7075|7072.2|7057.8|7055|7075.8|7073|7052.8|7050|573
1639115100000|2021-12-10 05:45:00|7057.7|7054.9|7058.7|7055.9|7060.8|7058|7052.8|7050|313
1639115400000|2021-12-10 05:50:00|7058.8|7056|7050.2|7047.4|7058.8|7056|7048.8|7046|412
1639115700000|2021-12-10 05:55:00|7050.3|7047.5|7048.9|7046.1|7052.4|7049.6|7045.4|7042.6|643
1639116000000|2021-12-10 06:00:00|7048.7|7045.9|7050.8|7048|7063.4|7060.6|7045.8|7043|639
1639116300000|2021-12-10 06:05:00|7052.2|7049.4|7051.8|7049|7054.8|7052|7045.8|7043|479
1639116600000|2021-12-10 06:10:00|7051.9|7049.1|7052.3|7049.5|7059.8|7057|7050.8|7048|341
1639116900000|2021-12-10 06:15:00|7052.7|7049.9|7050.7|7047.9|7057.8|7055|7046.8|7044|365
1639117200000|2021-12-10 06:20:00|7050.8|7048|7047.8|7045|7053.8|7051|7045.6|7042.8|470
1639117500000|2021-12-10 06:25:00|7047.5|7044.7|7049.8|7047|7054.2|7051.4|7046.4|7043.6|577
1639117800000|2021-12-10 06:30:00|7049.7|7046.9|7050.8|7048|7058.8|7056|7048.2|7045.4|533
1639118100000|2021-12-10 06:35:00|7049.8|7047|7064.8|7062|7070.8|7068|7048.8|7046|681
1639118400000|2021-12-10 06:40:00|7064.2|7061.4|7063.3|7060.5|7068.8|7066|7051.8|7049|840
1639118700000|2021-12-10 06:45:00|7062.8|7060|7059.8|7057|7068.8|7066|7057.8|7055|301
1639119000000|2021-12-10 06:50:00|7060.3|7057.5|7052.3|7049.5|7061.8|7059|7051.1|7048.3|601
1639119300000|2021-12-10 06:55:00|7052.8|7050|7048.3|7045.5|7056.6|7053.8|7048.1|7045.3|852
1639119600000|2021-12-10 07:00:00|7048.6|7045.8|7066.6|7063.8|7067.8|7065|7048.1|7045.3|500
1639119900000|2021-12-10 07:05:00|7065.8|7063|7065.3|7062.5|7066.6|7063.8|7057.8|7055|171
1639120200000|2021-12-10 07:10:00|7064.8|7062|7056.8|7054|7065.9|7063.1|7055.4|7052.6|149
1639120500000|2021-12-10 07:15:00|7056.9|7054.1|7058.9|7056.1|7060.4|7057.6|7053.4|7050.6|364
1639120800000|2021-12-10 07:20:00|7059|7056.2|7054.4|7051.6|7061.4|7058.6|7053.4|7050.6|126
1639121100000|2021-12-10 07:25:00|7055.3|7052.5|7066.4|7063.6|7070.4|7067.6|7055.3|7052.5|271
1639121400000|2021-12-10 07:30:00|7066.1|7063.3|7072.7|7069.9|7078.7|7075.9|7065.7|7062.9|375
1639121700000|2021-12-10 07:35:00|7073.4|7070.6|7067.7|7064.9|7075.1|7072.3|7066.1|7063.3|221
1639122000000|2021-12-10 07:40:00|7067.9|7065.1|7066.7|7063.9|7071.4|7068.6|7059.1|7056.3|413
1639122300000|2021-12-10 07:45:00|7066.1|7063.3|7069.4|7066.6|7070.4|7067.6|7060.7|7057.9|389
1639122600000|2021-12-10 07:50:00|7069.9|7067.1|7063.4|7060.6|7072.7|7069.9|7062.4|7059.6|490
1639122900000|2021-12-10 07:55:00|7063|7060.2|7063.5|7060.7|7067.4|7064.6|7060.4|7057.6|289
1639123200000|2021-12-10 08:00:00|7064|7061.2|7085|7082.2|7091.4|7088.6|7059.4|7056.6|1459
1639123500000|2021-12-10 08:05:00|7085.5|7082.7|7088.5|7085.7|7097.4|7094.6|7083|7080.2|649
1639123800000|2021-12-10 08:10:00|7088.6|7085.8|7078.3|7075.5|7089|7086.2|7077.5|7074.7|532
1639124100000|2021-12-10 08:15:00|7077.7|7074.9|7092.6|7089.8|7092.6|7089.8|7077.5|7074.7|505
1639124400000|2021-12-10 08:20:00|7093|7090.2|7088.3|7085.5|7095.3|7092.5|7088|7085.2|339
1639124700000|2021-12-10 08:25:00|7088|7085.2|7082|7079.2|7089|7086.2|7068.3|7065.5|1427
1639125000000|2021-12-10 08:30:00|7082.5|7079.7|7077|7074.2|7086.3|7083.5|7068.3|7065.5|1403
1639125300000|2021-12-10 08:35:00|7076.6|7073.8|7085.1|7082.3|7086.5|7083.7|7073.6|7070.8|530
1639125600000|2021-12-10 08:40:00|7085.2|7082.4|7091|7088.2|7091|7088.2|7079.5|7076.7|524
1639125900000|2021-12-10 08:45:00|7090.3|7087.5|7106.9|7104.1|7107.4|7104.6|7090|7087.2|1003
1639126200000|2021-12-10 08:50:00|7106.6|7103.8|7120.9|7118.1|7123.3|7120.5|7100.9|7098.1|1144
1639126500000|2021-12-10 08:55:00|7121.6|7118.8|7122.9|7120.1|7125.6|7122.8|7115.6|7112.8|736
1639126800000|2021-12-10 09:00:00|7123.3|7120.5|7113.9|7111.1|7129.3|7126.5|7109.9|7107.1|948
1639127100000|2021-12-10 09:05:00|7114.6|7111.8|7106.4|7103.6|7123.1|7120.3|7102.6|7099.8|872
1639127400000|2021-12-10 09:10:00|7106.9|7104.1|7110.9|7108.1|7115.9|7113.1|7105.9|7103.1|540
1639127700000|2021-12-10 09:15:00|7110.6|7107.8|7113.4|7110.6|7120.8|7118|7110.6|7107.8|435
1639128000000|2021-12-10 09:20:00|7113.6|7110.8|7113.4|7110.6|7116.9|7114.1|7106.6|7103.8|373
1639128300000|2021-12-10 09:25:00|7113.6|7110.8|7110.9|7108.1|7115.9|7113.1|7109.3|7106.5|246
1639128600000|2021-12-10 09:30:00|7110.5|7107.7|7126.5|7123.7|7126.9|7124.1|7109|7106.2|455
1639128900000|2021-12-10 09:35:00|7126.4|7123.6|7125.9|7123.1|7129.3|7126.5|7123.9|7121.1|423
1639129200000|2021-12-10 09:40:00|7126|7123.2|7123.3|7120.5|7127.9|7125.1|7120.9|7118.1|392
1639129500000|2021-12-10 09:45:00|7123.4|7120.6|7126.5|7123.7|7132.3|7129.5|7123.3|7120.5|582
1639129800000|2021-12-10 09:50:00|7126.4|7123.6|7128.9|7126.1|7139.1|7136.3|7126.3|7123.5|842
1639130100000|2021-12-10 09:55:00|7128.3|7125.5|7126.4|7123.6|7132.9|7130.1|7123.9|7121.1|691
1639130400000|2021-12-10 10:00:00|7126.9|7124.1|7119.9|7117.1|7128.5|7125.7|7112.3|7109.5|440
1639130700000|2021-12-10 10:05:00|7119.2|7116.4|7123.4|7120.6|7125.9|7123.1|7116.8|7114|269
1639131000000|2021-12-10 10:10:00|7123.9|7121.1|7108.7|7105.9|7123.9|7121.1|7104.7|7101.9|964
1639131300000|2021-12-10 10:15:00|7109.1|7106.3|7104.7|7101.9|7115.3|7112.5|7103.7|7100.9|529
1639131600000|2021-12-10 10:20:00|7105.1|7102.3|7096.7|7093.9|7106.7|7103.9|7095.7|7092.9|609
1639131900000|2021-12-10 10:25:00|7097.1|7094.3|7093.7|7090.9|7101.3|7098.5|7089.2|7086.4|654
1639132200000|2021-12-10 10:30:00|7093.1|7090.3|7101.3|7098.5|7106.2|7103.4|7087.7|7084.9|739
1639132500000|2021-12-10 10:35:00|7101.8|7099|7099.7|7096.9|7107.6|7104.8|7097.7|7094.9|493
1639132800000|2021-12-10 10:40:00|7098.8|7096|7116.6|7113.8|7117.1|7114.3|7092.7|7089.9|1020
1639133100000|2021-12-10 10:45:00|7116.7|7113.9|7113.6|7110.8|7117.6|7114.8|7110.1|7107.3|515
1639133400000|2021-12-10 10:50:00|7113.5|7110.7|7111.7|7108.9|7115.7|7112.9|7106.7|7103.9|535
1639133700000|2021-12-10 10:55:00|7112.1|7109.3|7122.7|7119.9|7124.1|7121.3|7111.1|7108.3|403
1639134000000|2021-12-10 11:00:00|7122.5|7119.7|7119.7|7116.9|7126.1|7123.3|7119.7|7116.9|536
1639134300000|2021-12-10 11:05:00|7119.6|7116.8|7124.7|7121.9|7132.1|7129.3|7116.4|7113.6|788
1639134600000|2021-12-10 11:10:00|7124.4|7121.6|7128.8|7126|7129.3|7126.5|7120.7|7117.9|870
1639134900000|2021-12-10 11:15:00|7128.3|7125.5|7122.3|7119.5|7130.8|7128|7118.9|7116.1|478
1639135200000|2021-12-10 11:20:00|7121.3|7118.5|7115.7|7112.9|7124.7|7121.9|7115.7|7112.9|587
1639135500000|2021-12-10 11:25:00|7116.2|7113.4|7150.1|7147.3|7151.5|7148.7|7115.7|7112.9|1855
1639135800000|2021-12-10 11:30:00|7150.2|7147.4|7149|7146.2|7150.7|7147.9|7139.5|7136.7|981
1639136100000|2021-12-10 11:35:00|7148.5|7145.7|7153.5|7150.7|7156.9|7154.1|7148.5|7145.7|862
1639136400000|2021-12-10 11:40:00|7153.9|7151.1|7153|7150.2|7158.5|7155.7|7149.3|7146.5|716
1639136700000|2021-12-10 11:45:00|7152.9|7150.1|7161.1|7158.3|7165.5|7162.7|7152.9|7150.1|1140
1639137000000|2021-12-10 11:50:00|7161.5|7158.7|7156.1|7153.3|7166.5|7163.7|7155.5|7152.7|463
1639137300000|2021-12-10 11:55:00|7157.1|7154.3|7153.5|7150.7|7158.5|7155.7|7151.5|7148.7|378
1639137600000|2021-12-10 12:00:00|7153.9|7151.1|7151.1|7148.3|7155.5|7152.7|7147.1|7144.3|394
1639137900000|2021-12-10 12:05:00|7151.5|7148.7|7148.1|7145.3|7158.1|7155.3|7146.1|7143.3|480
1639138200000|2021-12-10 12:10:00|7148.5|7145.7|7148|7145.2|7153.5|7150.7|7146.5|7143.7|526
1639138500000|2021-12-10 12:15:00|7148.1|7145.3|7150.1|7147.3|7150.5|7147.7|7141.5|7138.7|530
1639138800000|2021-12-10 12:20:00|7150|7147.2|7155|7152.2|7161.1|7158.3|7148|7145.2|669
1639139100000|2021-12-10 12:25:00|7155.1|7152.3|7159.5|7156.7|7161.1|7158.3|7151.5|7148.7|534
1639139400000|2021-12-10 12:30:00|7158.7|7155.9|7155.9|7153.1|7162.5|7159.7|7154.9|7152.1|579
1639139700000|2021-12-10 12:35:00|7155.6|7152.8|7155.4|7152.6|7157.9|7155.1|7149.9|7147.1|554
1639140000000|2021-12-10 12:40:00|7155.3|7152.5|7171.3|7168.5|7171.3|7168.5|7154.3|7151.5|996
1639140300000|2021-12-10 12:45:00|7170.9|7168.1|7166.9|7164.1|7174.9|7172.1|7158.3|7155.5|1315
1639140600000|2021-12-10 12:50:00|7166.7|7163.9|7163.2|7160.4|7172.5|7169.7|7163.2|7160.4|530
1639140900000|2021-12-10 12:55:00|7162.6|7159.8|7161.2|7158.4|7163.9|7161.1|7155.3|7152.5|624
1639141200000|2021-12-10 13:00:00|7161.5|7158.7|7157.9|7155.1|7163.5|7160.7|7144.9|7142.1|1798
1639141500000|2021-12-10 13:05:00|7158.1|7155.3|7153.9|7151.1|7167.2|7164.4|7152.9|7150.1|871
1639141800000|2021-12-10 13:10:00|7154.1|7151.3|7165.5|7162.7|7166.1|7163.3|7149.9|7147.1|1448
1639142100000|2021-12-10 13:15:00|7164.5|7161.7|7167|7164.2|7167.5|7164.7|7154.6|7151.8|830
1639142400000|2021-12-10 13:20:00|7167.1|7164.3|7151.1|7148.3|7167.1|7164.3|7150.2|7147.4|1094
1639142700000|2021-12-10 13:25:00|7151.7|7148.9|7149.6|7146.8|7159.7|7156.9|7147.1|7144.3|828
1639143000000|2021-12-10 13:30:00|7149.2|7146.4|7209.7|7206.9|7209.7|7206.9|7146.2|7143.4|4802
1639143300000|2021-12-10 13:35:00|7210.3|7207.5|7203.1|7200.3|7217.2|7214.4|7200.7|7197.9|3809
1639143600000|2021-12-10 13:40:00|7203|7200.2|7194.1|7191.3|7207.1|7204.3|7190.7|7187.8|3260
1639143900000|2021-12-10 13:45:00|7194.3|7191.5|7190.7|7187.9|7198.7|7195.9|7181.7|7178.9|2384
1639144200000|2021-12-10 13:50:00|7190.3|7187.5|7193.9|7191.1|7200.3|7197.5|7185.3|7182.5|1151
1639144500000|2021-12-10 13:55:00|7194.3|7191.5|7199.7|7196.9|7203.7|7200.9|7186.1|7183.3|2758
1639144800000|2021-12-10 14:00:00|7199.4|7196.6|7171.7|7168.9|7220.8|7218|7170.3|7167.5|5136
1639145100000|2021-12-10 14:05:00|7170.7|7167.9|7172.7|7169.9|7180.7|7177.9|7157.7|7154.9|3376
1639145400000|2021-12-10 14:10:00|7172.3|7169.5|7170.7|7167.9|7178.3|7175.5|7161.3|7158.5|1895
1639145700000|2021-12-10 14:15:00|7171.2|7168.4|7173.3|7170.5|7176.7|7173.9|7165.3|7162.5|1437
1639146000000|2021-12-10 14:20:00|7173|7170.2|7166.9|7164.1|7173.8|7171|7160.3|7157.5|2541
1639146300000|2021-12-10 14:25:00|7166.7|7163.9|7135.3|7132.5|7167.9|7165.1|7122.7|7119.9|3975
1639146600000|2021-12-10 14:30:00|7136.7|7133.9|7156.5|7153.7|7160.9|7158.1|7136.3|7133.5|4402
1639146900000|2021-12-10 14:35:00|7156.1|7153.3|7147.7|7144.9|7156.5|7153.7|7132.5|7129.7|3093
1639147200000|2021-12-10 14:40:00|7148.1|7145.3|7151.9|7149.1|7164.6|7161.8|7148.1|7145.3|3147
1639147500000|2021-12-10 14:45:00|7151.5|7148.7|7110|7107.2|7152.3|7149.5|7097.9|7095.1|6246
1639147800000|2021-12-10 14:50:00|7110.5|7107.7|7119.3|7116.5|7125.5|7122.7|7101.9|7099.1|2401
1639148100000|2021-12-10 14:55:00|7117.9|7115.1|7107.4|7104.6|7121.9|7119.1|7097.9|7095.1|2303
1639148400000|2021-12-10 15:00:00|7107.8|7105|7109.3|7106.5|7117|7114.2|7094.9|7092.1|2946
1639148700000|2021-12-10 15:05:00|7109.5|7106.7|7119.7|7116.9|7126.9|7124.1|7100.3|7097.5|3499
1639149000000|2021-12-10 15:10:00|7120.3|7117.5|7118.9|7116.1|7122.3|7119.5|7107.3|7104.5|2019
1639149300000|2021-12-10 15:15:00|7118.8|7116|7137.9|7135.1|7145.3|7142.5|7110.3|7107.5|4073
1639149600000|2021-12-10 15:20:00|7137.8|7135|7145.9|7143.1|7152.9|7150.1|7135.1|7132.3|1992
1639149900000|2021-12-10 15:25:00|7146.4|7143.6|7151.9|7149.1|7154.5|7151.7|7136.3|7133.5|1813
1639150200000|2021-12-10 15:30:00|7151.5|7148.7|7144.9|7142.1|7157.9|7155.1|7134.3|7131.5|2181
1639150500000|2021-12-10 15:35:00|7144.5|7141.7|7149.9|7147.1|7159.4|7156.6|7135.9|7133.1|2776
1639150800000|2021-12-10 15:40:00|7150.5|7147.7|7167.3|7164.5|7171.8|7169|7144.7|7141.9|2555
1639151100000|2021-12-10 15:45:00|7167.7|7164.9|7150.7|7147.9|7170.7|7167.9|7149.7|7146.9|2724
1639151400000|2021-12-10 15:50:00|7151.1|7148.3|7148.1|7145.3|7151.3|7148.5|7135.4|7132.6|2373
1639151700000|2021-12-10 15:55:00|7147.9|7145.1|7134.6|7131.8|7152.8|7150|7121.2|7118.4|2648
1639152000000|2021-12-10 16:00:00|7134.8|7132|7132.4|7129.6|7144.1|7141.3|7128.4|7125.6|2281
1639152300000|2021-12-10 16:05:00|7132.3|7129.5|7100.6|7097.8|7134.8|7132|7093.6|7090.8|3426
1639152600000|2021-12-10 16:10:00|7100.2|7097.4|7098.2|7095.4|7110.2|7107.4|7091.2|7088.4|3414
1639152900000|2021-12-10 16:15:00|7098.6|7095.8|7113.8|7111|7115.2|7112.4|7093.6|7090.8|2903
1639153200000|2021-12-10 16:20:00|7114.2|7111.4|7112.8|7110|7120.8|7118|7101.6|7098.8|3224
1639153500000|2021-12-10 16:25:00|7112.4|7109.6|7117|7114.2|7121.8|7119|7098.8|7096|2984
1639153800000|2021-12-10 16:30:00|7117.6|7114.8|7102.4|7099.6|7126.8|7124|7096.8|7094|3179
1639154100000|2021-12-10 16:35:00|7102.8|7100|7098.8|7096|7106.4|7103.6|7081.2|7078.4|3799
1639154400000|2021-12-10 16:40:00|7098.7|7095.9|7093.6|7090.8|7105|7102.2|7085.6|7082.8|2960
1639154700000|2021-12-10 16:45:00|7093.4|7090.6|7105.3|7102.5|7115.6|7112.8|7092.2|7089.4|2115
1639155000000|2021-12-10 16:50:00|7105.2|7102.4|7100.8|7098|7109.2|7106.4|7096.6|7093.8|1859
1639155300000|2021-12-10 16:55:00|7101.2|7098.4|7094.8|7092|7109.4|7106.6|7092.2|7089.4|1950
1639155600000|2021-12-10 17:00:00|7094.6|7091.8|7120.2|7117.4|7120.2|7117.4|7087.6|7084.8|2466
1639155900000|2021-12-10 17:05:00|7120.1|7117.3|7115.9|7113.1|7128.4|7125.6|7113|7110.2|2042
1639156200000|2021-12-10 17:10:00|7115.8|7113|7120|7117.2|7132.5|7129.7|7114.2|7111.4|3191
1639156500000|2021-12-10 17:15:00|7120.1|7117.3|7107.8|7105|7123.5|7120.7|7107.8|7105|1166
1639156800000|2021-12-10 17:20:00|7107.9|7105.1|7122.4|7119.6|7124.8|7122|7106.4|7103.6|1171
1639157100000|2021-12-10 17:25:00|7122|7119.2|7108.9|7106.1|7123|7120.2|7105|7102.2|1242
1639157400000|2021-12-10 17:30:00|7109|7106.2|7126.8|7124|7127.8|7125|7107.4|7104.6|1518
1639157700000|2021-12-10 17:35:00|7126.4|7123.6|7115.6|7112.8|7127.8|7125|7113.6|7110.8|1704
1639158000000|2021-12-10 17:40:00|7114.6|7111.8|7106.6|7103.8|7120.6|7117.8|7103.6|7100.8|1358
1639158300000|2021-12-10 17:45:00|7106.2|7103.4|7123|7120.2|7126.4|7123.6|7103.6|7100.8|2041
1639158600000|2021-12-10 17:50:00|7122.8|7120|7119|7116.2|7127.4|7124.6|7117.4|7114.6|1430
1639158900000|2021-12-10 17:55:00|7119.4|7116.6|7122.8|7120|7123.8|7121|7116.8|7114|640
1639159200000|2021-12-10 18:00:00|7122.6|7119.8|7135.4|7132.6|7151.4|7148.6|7120.3|7117.5|2902
1639159500000|2021-12-10 18:05:00|7135.5|7132.7|7129.4|7126.6|7139.4|7136.6|7126.4|7123.6|1343
1639159800000|2021-12-10 18:10:00|7129|7126.2|7119.8|7117|7131.4|7128.6|7114.2|7111.4|1992
1639160100000|2021-12-10 18:15:00|7120|7117.2|7114.8|7112|7122.8|7120|7114.4|7111.6|1524
1639160400000|2021-12-10 18:20:00|7115.8|7113|7109.2|7106.4|7116.8|7114|7106.2|7103.4|1910
1639160700000|2021-12-10 18:25:00|7109.1|7106.3|7113.7|7110.9|7118.2|7115.4|7107.8|7105|1056
1639161000000|2021-12-10 18:30:00|7113.8|7111|7114.9|7112.1|7117|7114.2|7107.2|7104.4|1460
1639161300000|2021-12-10 18:35:00|7114.8|7112|7124|7121.2|7127|7124.2|7112.4|7109.6|1498
1639161600000|2021-12-10 18:40:00|7124.4|7121.6|7127.8|7125|7133.2|7130.4|7118.4|7115.6|4238
1639161900000|2021-12-10 18:45:00|7127.4|7124.6|7125.8|7123|7131|7128.2|7121.2|7118.4|4287
1639162200000|2021-12-10 18:50:00|7125.9|7123.1|7122.7|7119.9|7131.4|7128.6|7118.2|7115.4|1296
1639162500000|2021-12-10 18:55:00|7122.8|7120|7142.9|7140.1|7144.4|7141.6|7122.2|7119.4|2949
1639162800000|2021-12-10 19:00:00|7142.5|7139.7|7133.8|7131|7145.4|7142.6|7129.4|7126.6|2412
1639163100000|2021-12-10 19:05:00|7134.2|7131.4|7118|7115.2|7136.2|7133.4|7117|7114.2|2562
1639163400000|2021-12-10 19:10:00|7118.5|7115.7|7119.5|7116.7|7128|7125.2|7111.4|7108.6|2641
1639163700000|2021-12-10 19:15:00|7119.4|7116.6|7121.7|7118.9|7125|7122.2|7113.4|7110.6|2632
1639164000000|2021-12-10 19:20:00|7121.4|7118.6|7117.4|7114.6|7129.4|7126.6|7112.4|7109.6|2388
1639164300000|2021-12-10 19:25:00|7118.4|7115.6|7157|7154.2|7162.6|7159.8|7110.1|7107.3|14341
1639164600000|2021-12-10 19:30:00|7156.4|7153.6|7163|7160.2|7171.2|7168.4|7156|7153.2|2602
1639164900000|2021-12-10 19:35:00|7162.6|7159.8|7170.6|7167.8|7172|7169.2|7162|7159.2|1440
1639165200000|2021-12-10 19:40:00|7170.2|7167.4|7164.3|7161.5|7172.2|7169.4|7163|7160.2|1030
1639165500000|2021-12-10 19:45:00|7164.7|7161.9|7167.3|7164.5|7168|7165.2|7164|7161.2|346
1639165800000|2021-12-10 19:50:00|7167.4|7164.6|7166.3|7163.5|7168.7|7165.9|7162.3|7159.5|421
1639166100000|2021-12-10 19:55:00|7165.9|7163.1|7163.3|7160.5|7171.9|7169.1|7161.7|7158.9|423
1639166400000|2021-12-10 20:00:00|7163.7|7160.9|7168.3|7165.5|7168.7|7165.9|7160.2|7157.4|389
1639166700000|2021-12-10 20:05:00|7168.7|7165.9|7178.9|7176.1|7179.2|7176.4|7167.3|7164.5|1386
1639167000000|2021-12-10 20:10:00|7178.5|7175.7|7192.5|7189.7|7196.9|7194.1|7176.9|7174.1|1199
1639167300000|2021-12-10 20:15:00|7192.4|7189.6|7180.9|7178.1|7196|7193.2|7180.9|7178.1|1149
1639167600000|2021-12-10 20:20:00|7181.9|7179.1|7180.8|7178|7182.9|7180.1|7176.9|7174.1|464
1639167900000|2021-12-10 20:25:00|7180|7177.2|7178.9|7176.1|7180.9|7178.1|7177.9|7175.1|177
1639168200000|2021-12-10 20:30:00|7179.9|7177.1|7189.9|7187.1|7191.9|7189.1|7178.5|7175.7|1122
1639168500000|2021-12-10 20:35:00|7190.4|7187.6|7183.3|7180.5|7190.9|7188.1|7180.8|7178|397
1639168800000|2021-12-10 20:40:00|7183.9|7181.1|7188.9|7186.1|7189.7|7186.9|7183.8|7181|322
1639169100000|2021-12-10 20:45:00|7189.3|7186.5|7181.3|7178.5|7189.9|7187.1|7180.3|7177.5|989
1639169400000|2021-12-10 20:50:00|7181.4|7178.6|7179.3|7176.5|7186.4|7183.6|7176.9|7174.1|368
1639169700000|2021-12-10 20:55:00|7178.7|7175.9|7184.7|7181.9|7192.3|7189.5|7178.7|7175.2|814
1639170000000|2021-12-10 21:00:00|7184.8|7182|7187.8|7185|7189.6|7186.8|7183.2|7179.9|238
1639170300000|2021-12-10 21:05:00|7188.2|7185.4|7187.3|7184.5|7188.2|7185.4|7185.7|7182.9|91
1639170600000|2021-12-10 21:10:00|7187.2|7184.4|7185.3|7182.5|7188.7|7185.9|7184.9|7182.1|99
1639170900000|2021-12-10 21:15:00|7183.9|7181.1|7185.4|7182.6|7186.3|7183.5|7182.3|7179.5|131
1639171200000|2021-12-10 21:20:00|7185.9|7183.1|7181.4|7178.6|7185.9|7183.1|7180.9|7178.1|94
1639171500000|2021-12-10 21:25:00|7181.9|7179.1|7182.3|7179.5|7182.9|7180.1|7180.8|7178|121
1639171800000|2021-12-10 21:30:00|7181.8|7179|7184.8|7182|7185.9|7183.1|7181.8|7179|123
1639172100000|2021-12-10 21:35:00|7184.4|7181.6|7182.9|7180.1|7185.3|7182.5|7182.4|7179.6|80
1639172400000|2021-12-10 21:40:00|7183.9|7181.1|7182|7179.2|7184.4|7181.6|7177.9|7175.1|194
1639172700000|2021-12-10 21:45:00|7182.4|7179.6|7180.8|7178|7184|7181.2|7180.8|7178|219
1639173000000|2021-12-10 21:50:00|7180.7|7177.9|7181.6|7178.8|7186.8|7182.3|7180.7|7176|163
1639173300000|2021-12-10 21:55:00|7181.7|7178.9|7185.7|7181.7|7185.9|7182.7|7181.7|7178.9|321
1639350000000|2021-12-12 23:00:00|7201.7|7191.7|7199.1|7196.3|7221.7|7216.7|7190.5|7185.7|1348
1639350300000|2021-12-12 23:05:00|7199.5|7196.7|7199.3|7196.5|7202.5|7199.7|7194.8|7191.9|473
1639350600000|2021-12-12 23:10:00|7199.5|7196.7|7208.3|7205.5|7209.4|7206.5|7197.3|7193.9|317
1639350900000|2021-12-12 23:15:00|7208.8|7206|7218.8|7216|7218.9|7216.1|7204.3|7201.5|290
1639351200000|2021-12-12 23:20:00|7217.3|7214.5|7222|7219.2|7225|7222.2|7212.8|7210|526
1639351500000|2021-12-12 23:25:00|7221.3|7218.5|7220.5|7217.7|7222|7219.2|7214.4|7211.6|240
1639351800000|2021-12-12 23:30:00|7220.9|7218.1|7220|7217.2|7222|7219.2|7217|7214.2|113
1639352100000|2021-12-12 23:35:00|7220.5|7217.7|7218.5|7215.7|7223|7220.2|7218.5|7215.7|163
1639352400000|2021-12-12 23:40:00|7217|7214.2|7235|7232.2|7235|7232.2|7216.5|7213.7|449
1639352700000|2021-12-12 23:45:00|7234|7231.2|7232.3|7229.5|7240|7237.2|7232.3|7229.5|366
1639353000000|2021-12-12 23:50:00|7233|7230.2|7237.3|7234.5|7239.8|7237|7231.3|7228.5|227
1639353300000|2021-12-12 23:55:00|7237.7|7234.9|7236.3|7233.5|7240.8|7238|7234.8|7232|146
1639353600000|2021-12-13 00:00:00|7236.2|7233.4|7246.2|7243.4|7250.8|7248|7236.2|7233.4|554
1639353900000|2021-12-13 00:05:00|7246.3|7243.5|7237.8|7235|7246.8|7244|7236.8|7234|268
1639354200000|2021-12-13 00:10:00|7238.3|7235.5|7235.8|7233|7239.7|7236.9|7234.2|7231.4|181
1639354500000|2021-12-13 00:15:00|7235.3|7232.5|7239.8|7237|7240.8|7238|7234.2|7231.4|102
1639354800000|2021-12-13 00:20:00|7239.9|7237.1|7237.3|7234.5|7245.8|7243|7236.8|7234|190
1639355100000|2021-12-13 00:25:00|7237.2|7234.4|7242.2|7239.4|7243.2|7240.4|7237.2|7234.4|74
1639355400000|2021-12-13 00:30:00|7241.8|7239|7238.2|7235.4|7241.8|7239|7237.2|7234.4|95
1639355700000|2021-12-13 00:35:00|7238.1|7235.3|7231.8|7229|7238.1|7235.3|7231.2|7228.4|309
1639356000000|2021-12-13 00:40:00|7232.3|7229.5|7235.8|7233|7237.2|7234.4|7231.8|7229|144
1639356300000|2021-12-13 00:45:00|7236.2|7233.4|7238.8|7236|7241.8|7239|7235.8|7233|194
1639356600000|2021-12-13 00:50:00|7238.9|7236.1|7235.3|7232.5|7239.8|7237|7234.2|7231.4|142
1639356900000|2021-12-13 00:55:00|7235.8|7233|7226.2|7223.4|7235.8|7233|7225.7|7222.9|236
1639357200000|2021-12-13 01:00:00|7225.8|7223|7216.8|7214|7227.8|7225|7213.8|7211|1192
1639357500000|2021-12-13 01:05:00|7216.7|7213.9|7219.7|7216.9|7228.4|7225.6|7214.4|7211.6|442
1639357800000|2021-12-13 01:10:00|7219.3|7216.5|7220.9|7218.1|7227.8|7225|7215.7|7212.9|512
1639358100000|2021-12-13 01:15:00|7220.8|7218|7226.8|7224|7228.8|7226|7220.3|7217.5|249
1639358400000|2021-12-13 01:20:00|7226.9|7224.1|7236.8|7234|7237.2|7234.4|7226.8|7224|399
1639358700000|2021-12-13 01:25:00|7237.4|7234.6|7244.8|7242|7249.2|7246.4|7235.8|7233|634
1639359000000|2021-12-13 01:30:00|7245.2|7242.4|7240.3|7237.5|7246.8|7244|7238.7|7235.9|378
1639359300000|2021-12-13 01:35:00|7240.8|7238|7243.7|7240.9|7245.2|7242.4|7237.3|7234.5|258
1639359600000|2021-12-13 01:40:00|7242.7|7239.9|7256.8|7254|7263.8|7261|7242.7|7239.9|717
1639359900000|2021-12-13 01:45:00|7257.3|7254.5|7250.2|7247.4|7258.8|7256|7249.3|7246.5|422
1639360200000|2021-12-13 01:50:00|7250.7|7247.9|7252.8|7250|7254.3|7251.5|7248.2|7245.4|297
1639360500000|2021-12-13 01:55:00|7252.3|7249.5|7254.6|7251.8|7255.8|7253|7249.2|7246.4|311
1639360800000|2021-12-13 02:00:00|7254.1|7251.3|7245.6|7242.8|7259.2|7256.4|7241.4|7238.6|607
1639361100000|2021-12-13 02:05:00|7245.5|7242.7|7245.6|7242.8|7251.6|7248.8|7244.1|7241.3|217
1639361400000|2021-12-13 02:10:00|7246.6|7243.8|7254.6|7251.8|7255.2|7252.4|7242.6|7239.8|358
1639361700000|2021-12-13 02:15:00|7253.6|7250.8|7247.6|7244.8|7254.5|7251.7|7245.6|7242.8|115
1639362000000|2021-12-13 02:20:00|7247.1|7244.3|7242.6|7239.8|7247.6|7244.8|7241.6|7238.8|169
1639362300000|2021-12-13 02:25:00|7241.6|7238.8|7245.7|7242.9|7247.6|7244.8|7241.1|7238.3|105
1639362600000|2021-12-13 02:30:00|7246.2|7243.4|7244.6|7241.8|7250.6|7247.8|7241.6|7238.8|374
1639362900000|2021-12-13 02:35:00|7244.7|7241.9|7247.6|7244.8|7249.6|7246.8|7244.6|7241.8|194
1639363200000|2021-12-13 02:40:00|7247.2|7244.4|7246.6|7243.8|7252.6|7249.8|7245|7242.2|275
1639363500000|2021-12-13 02:45:00|7246|7243.2|7249.5|7246.7|7254|7251.2|7244.6|7241.8|129
1639363800000|2021-12-13 02:50:00|7249.6|7246.8|7252.6|7249.8|7252.6|7249.8|7245.6|7242.8|129
1639364100000|2021-12-13 02:55:00|7252.1|7249.3|7252.5|7249.7|7256.6|7253.8|7250.1|7247.3|253
1639364400000|2021-12-13 03:00:00|7252.6|7249.8|7255.6|7252.8|7257.6|7254.8|7248.5|7245.7|266
1639364700000|2021-12-13 03:05:00|7255.5|7252.7|7258.6|7255.8|7261.6|7258.8|7252|7249.2|300
1639365000000|2021-12-13 03:10:00|7259|7256.2|7254.6|7251.8|7259.5|7256.7|7250.7|7247.9|242
1639365300000|2021-12-13 03:15:00|7256.1|7253.3|7261.6|7258.8|7262.6|7259.8|7254.5|7251.7|297
1639365600000|2021-12-13 03:20:00|7261|7258.2|7267.2|7264.4|7270.2|7267.4|7258.5|7255.7|580
1639365900000|2021-12-13 03:25:00|7267.7|7264.9|7265.6|7262.8|7272.2|7269.4|7264.6|7261.8|638
1639366200000|2021-12-13 03:30:00|7265.7|7262.9|7255.5|7252.7|7266.6|7263.8|7253.6|7250.8|350
1639366500000|2021-12-13 03:35:00|7255.6|7252.8|7253.6|7250.8|7255.6|7252.8|7250.6|7247.8|235
1639366800000|2021-12-13 03:40:00|7253.2|7250.4|7250.2|7247.4|7254.5|7251.7|7249.6|7246.8|123
1639367100000|2021-12-13 03:45:00|7251.6|7248.8|7245.1|7242.3|7254.1|7248.8|7244.6|7241.8|384
1639367400000|2021-12-13 03:50:00|7245.6|7242.8|7247.5|7244.7|7248.6|7245.8|7245.5|7242.7|83
1639367700000|2021-12-13 03:55:00|7247.6|7244.8|7247.1|7244.3|7248.6|7245.8|7244.6|7241.8|106
1639368000000|2021-12-13 04:00:00|7247.2|7244.4|7251.6|7248.8|7252.6|7249.8|7244.6|7241.8|200
1639368300000|2021-12-13 04:05:00|7251.5|7248.7|7252.6|7249.8|7253.6|7250.8|7251|7248.2|78
1639368600000|2021-12-13 04:10:00|7253|7250.2|7255|7252.2|7256|7253.2|7251.6|7248.8|130
1639368900000|2021-12-13 04:15:00|7255.1|7252.3|7255|7252.2|7257.6|7254.8|7255|7252.2|113
1639369200000|2021-12-13 04:20:00|7255.5|7252.7|7257|7254.2|7257|7254.2|7255|7252.2|38
1639369500000|2021-12-13 04:25:00|7256.4|7253.6|7258.5|7255.7|7260.6|7257.8|7256|7253.2|119
1639369800000|2021-12-13 04:30:00|7258|7255.2|7261.1|7258.3|7263.1|7260.3|7251.5|7248.7|774
1639370100000|2021-12-13 04:35:00|7260.6|7257.8|7264.1|7261.3|7266.6|7263.8|7260.1|7257.3|184
1639370400000|2021-12-13 04:40:00|7263.6|7260.8|7261.6|7258.8|7265.1|7262.3|7260.1|7257.3|128
1639370700000|2021-12-13 04:45:00|7262.1|7259.3|7262.6|7259.8|7263.1|7260.3|7259.6|7256.8|141
1639371000000|2021-12-13 04:50:00|7262.1|7259.3|7255.7|7252.9|7263.1|7260.3|7255.6|7252.8|222
1639371300000|2021-12-13 04:55:00|7255.6|7252.8|7257.2|7254.4|7257.7|7254.9|7255.1|7252.3|74
1639371600000|2021-12-13 05:00:00|7257.1|7254.3|7256.7|7253.9|7258.2|7255.4|7255.7|7252.9|79
1639371900000|2021-12-13 05:05:00|7257.2|7254.4|7255.7|7252.9|7257.7|7254.9|7255.1|7252.3|83
1639372200000|2021-12-13 05:10:00|7255.6|7252.8|7254.7|7251.9|7255.7|7252.9|7254.1|7251.3|61
1639372500000|2021-12-13 05:15:00|7254.8|7252|7253.7|7250.9|7256.1|7253.3|7252.3|7249.5|162
1639372800000|2021-12-13 05:20:00|7254.2|7251.4|7254.7|7251.9|7254.7|7251.9|7253.7|7250.9|71
1639373100000|2021-12-13 05:25:00|7255.1|7252.3|7248.7|7245.9|7258.7|7255.9|7247.7|7244.9|381
1639373400000|2021-12-13 05:30:00|7248.8|7246|7254.6|7251.8|7256.7|7253.9|7248.8|7246|392
1639373700000|2021-12-13 05:35:00|7254.7|7251.9|7252.7|7249.9|7255.7|7252.9|7251.1|7248.3|139
1639374000000|2021-12-13 05:40:00|7253.7|7250.9|7251.6|7248.8|7255.7|7252.9|7249.7|7246.9|215
1639374300000|2021-12-13 05:45:00|7251.7|7248.9|7248.7|7245.9|7255.1|7252.3|7244.2|7241.4|437
1639374600000|2021-12-13 05:50:00|7249.2|7246.4|7253.7|7250.9|7254.7|7251.9|7248.7|7245.9|135
1639374900000|2021-12-13 05:55:00|7253.2|7250.4|7257.7|7254.9|7262.2|7259.4|7251.7|7248.9|236
1639375200000|2021-12-13 06:00:00|7257.6|7254.8|7266.7|7263.9|7268.7|7265.9|7257.6|7254.8|508
1639375500000|2021-12-13 06:05:00|7265.7|7262.9|7264.7|7261.9|7266.7|7263.9|7260.2|7257.4|222
1639375800000|2021-12-13 06:10:00|7264.8|7262|7263.7|7260.9|7267.7|7264.9|7259.6|7256.8|246
1639376100000|2021-12-13 06:15:00|7264.6|7261.8|7268.7|7265.9|7268.7|7265.9|7263.6|7260.8|238
1639376400000|2021-12-13 06:20:00|7269.2|7266.4|7274.7|7271.9|7277.1|7274.3|7266.7|7263.9|642
1639376700000|2021-12-13 06:25:00|7274.6|7271.8|7269.2|7266.4|7275.1|7272.3|7265.7|7262.9|284
1639377000000|2021-12-13 06:30:00|7269.7|7266.9|7278.2|7275.4|7281.7|7278.9|7267.1|7264.3|602
1639377300000|2021-12-13 06:35:00|7278.7|7275.9|7271.7|7268.9|7279.1|7276.3|7271.2|7268.4|420
1639377600000|2021-12-13 06:40:00|7271.2|7268.4|7276.6|7273.8|7277.6|7274.8|7270.7|7267.9|195
1639377900000|2021-12-13 06:45:00|7276.7|7273.9|7279.6|7276.8|7281.2|7278.4|7276.1|7273.3|266
1639378200000|2021-12-13 06:50:00|7280.6|7277.8|7275.7|7272.9|7280.6|7277.8|7271.6|7268.8|303
1639378500000|2021-12-13 06:55:00|7276.1|7273.3|7275.6|7272.8|7278.2|7275.4|7269.2|7266.4|638
1639378800000|2021-12-13 07:00:00|7276.1|7273.3|7262.6|7259.8|7284.8|7282|7256.1|7253.3|1556
1639379100000|2021-12-13 07:05:00|7263.6|7260.8|7252.5|7249.7|7276.2|7273.4|7250.5|7247.7|1305
1639379400000|2021-12-13 07:10:00|7251.9|7249.1|7257.6|7254.8|7262.5|7259.7|7250.6|7247.8|579
1639379700000|2021-12-13 07:15:00|7257.5|7254.7|7250.1|7247.3|7259.6|7256.8|7249.6|7246.8|244
1639380000000|2021-12-13 07:20:00|7250.2|7247.4|7243.7|7240.9|7253.6|7250.8|7239.7|7236.9|706
1639380300000|2021-12-13 07:25:00|7243.8|7241|7244.7|7241.9|7245.6|7242.8|7238.6|7235.8|325
1639380600000|2021-12-13 07:30:00|7244.6|7241.8|7245.2|7242.4|7249.2|7246.4|7242.6|7239.8|220
1639380900000|2021-12-13 07:35:00|7245.6|7242.8|7244.6|7241.8|7247.2|7244.4|7241.6|7238.8|173
1639381200000|2021-12-13 07:40:00|7244.1|7241.3|7235.1|7232.3|7244.2|7241.4|7227.7|7224.9|983
1639381500000|2021-12-13 07:45:00|7234.6|7231.8|7239.6|7236.8|7242.6|7239.8|7232.1|7229.3|376
1639381800000|2021-12-13 07:50:00|7240.6|7237.8|7228.6|7225.8|7241.1|7238.3|7226.1|7223.3|517
1639382100000|2021-12-13 07:55:00|7228.1|7225.3|7234.1|7231.3|7236.1|7233.3|7225.6|7222.8|299
1639382400000|2021-12-13 08:00:00|7233.6|7230.8|7231.1|7228.3|7236.1|7233.3|7222.6|7219.8|653
1639382700000|2021-12-13 08:05:00|7230.6|7227.8|7214|7211.2|7234.1|7231.3|7211.5|7208.7|756
1639383000000|2021-12-13 08:10:00|7214.1|7211.3|7227.5|7224.7|7230|7227.2|7214.1|7211.3|974
1639383300000|2021-12-13 08:15:00|7226|7223.2|7226.5|7223.7|7235|7232.2|7211.5|7208.7|1912
1639383600000|2021-12-13 08:20:00|7226.4|7223.6|7220.4|7217.6|7233.4|7230.6|7218.8|7216|992
1639383900000|2021-12-13 08:25:00|7220.5|7217.7|7212.4|7209.6|7221.4|7218.6|7200.9|7198.1|1838
1639384200000|2021-12-13 08:30:00|7213.4|7210.6|7200.4|7197.6|7213.4|7210.6|7195.9|7193.1|1144
1639384500000|2021-12-13 08:35:00|7200.9|7198.1|7205.5|7202.7|7209.4|7206.6|7200.4|7197.6|776
1639384800000|2021-12-13 08:40:00|7205.9|7203.1|7196.3|7193.5|7207.5|7204.7|7192.3|7189.5|751
1639385100000|2021-12-13 08:45:00|7196.8|7194|7203.3|7200.5|7207.8|7205|7195.3|7192.5|544
1639385400000|2021-12-13 08:50:00|7202.9|7200.1|7202.3|7199.5|7209.8|7207|7200.3|7197.5|433
1639385700000|2021-12-13 08:55:00|7202.2|7199.4|7188.8|7186|7204.3|7201.5|7186.8|7184|1078
1639386000000|2021-12-13 09:00:00|7188.9|7186.1|7200.9|7198.1|7202.3|7199.5|7183.8|7181|1002
1639386300000|2021-12-13 09:05:00|7201.9|7199.1|7190.5|7187.7|7201.9|7199.1|7190.5|7187.7|396
1639386600000|2021-12-13 09:10:00|7190.9|7188.1|7202.5|7199.7|7205|7202.2|7188.5|7185.7|501
1639386900000|2021-12-13 09:15:00|7202.9|7200.1|7210.9|7208.1|7212.9|7210.1|7198.9|7196.1|1066
1639387200000|2021-12-13 09:20:00|7210.5|7207.7|7212.5|7209.7|7215.9|7213.1|7207.9|7205.1|943
1639387500000|2021-12-13 09:25:00|7212.4|7209.6|7209.3|7206.5|7214.9|7212.1|7203.3|7200.5|520
1639387800000|2021-12-13 09:30:00|7209.8|7207|7203.3|7200.5|7216.3|7213.5|7200.3|7197.5|473
1639388100000|2021-12-13 09:35:00|7202.8|7200|7176.3|7173.5|7205.3|7202.5|7172.9|7170.1|955
1639388400000|2021-12-13 09:40:00|7176.8|7174|7160.3|7157.5|7180|7177.2|7155.9|7153.1|2107
1639388700000|2021-12-13 09:45:00|7160.8|7158|7167.8|7165|7169.3|7166.5|7151.9|7149.1|1355
1639389000000|2021-12-13 09:50:00|7167.3|7164.5|7171.3|7168.5|7172.8|7170|7164.3|7161.5|447
1639389300000|2021-12-13 09:55:00|7170.8|7168|7170.8|7168|7171.3|7168.5|7162.9|7160.1|492
1639389600000|2021-12-13 10:00:00|7170.3|7167.5|7168.3|7165.5|7180.4|7177.6|7166.3|7163.5|1079
1639389900000|2021-12-13 10:05:00|7168.8|7166|7168.3|7165.5|7169.3|7166.5|7162.3|7159.5|259
1639390200000|2021-12-13 10:10:00|7167.9|7165.1|7162.9|7160.1|7169.9|7167.1|7157.3|7154.5|451
1639390500000|2021-12-13 10:15:00|7163.3|7160.5|7161.3|7158.5|7165.3|7162.5|7152.3|7149.5|489
1639390800000|2021-12-13 10:20:00|7160.9|7158.1|7169.3|7166.5|7174.8|7172|7160.9|7158.1|484
1639391100000|2021-12-13 10:25:00|7168.3|7165.5|7174.3|7171.5|7176.7|7173.9|7164.7|7161.9|469
1639391400000|2021-12-13 10:30:00|7174.2|7171.4|7168.7|7165.9|7174.3|7171.5|7166.7|7163.9|474
1639391700000|2021-12-13 10:35:00|7167.8|7165|7168.2|7165.4|7170.7|7167.9|7161.3|7158.5|359
1639392000000|2021-12-13 10:40:00|7168.3|7165.5|7174.7|7171.9|7176.8|7174|7165.8|7163|434
1639392300000|2021-12-13 10:45:00|7173.7|7170.9|7167.3|7164.5|7175.3|7172.5|7163.7|7160.9|647
1639392600000|2021-12-13 10:50:00|7166.7|7163.9|7162.3|7159.5|7167.8|7165|7159.7|7156.9|394
1639392900000|2021-12-13 10:55:00|7162.4|7159.6|7167.9|7165.1|7168.3|7165.5|7157.8|7155|384
1639393200000|2021-12-13 11:00:00|7168.4|7165.6|7166.8|7164|7171.9|7169.1|7158.9|7156.1|619
1639393500000|2021-12-13 11:05:00|7166.9|7164.1|7161.9|7159.1|7167.9|7165.1|7157.3|7154.5|343
1639393800000|2021-12-13 11:10:00|7162.9|7160.1|7167.3|7164.5|7170.3|7167.5|7161.3|7158.5|628
1639394100000|2021-12-13 11:15:00|7166.9|7164.1|7159.3|7156.5|7167.4|7164.6|7158.9|7156.1|354
1639394400000|2021-12-13 11:20:00|7159.8|7157|7135.2|7132.4|7160.9|7158.1|7127.6|7124.8|1912
1639394700000|2021-12-13 11:25:00|7134.7|7131.9|7133.2|7130.4|7140.3|7137.5|7126.2|7123.4|991
1639395000000|2021-12-13 11:30:00|7132.7|7129.9|7125.2|7122.4|7134.2|7131.4|7117.6|7114.8|1601
1639395300000|2021-12-13 11:35:00|7125.7|7122.9|7135.2|7132.4|7138.7|7135.9|7125.2|7122.4|979
1639395600000|2021-12-13 11:40:00|7135.6|7132.8|7130.6|7127.8|7137.7|7134.9|7129.2|7126.4|568
1639395900000|2021-12-13 11:45:00|7129.6|7126.8|7121.2|7118.4|7130.6|7127.8|7115.7|7112.9|832
1639396200000|2021-12-13 11:50:00|7122|7119.2|7124.2|7121.4|7133.2|7130.4|7121.2|7118.4|558
1639396500000|2021-12-13 11:55:00|7123.7|7120.9|7126.7|7123.9|7132.2|7129.4|7122.2|7119.4|555
1639396800000|2021-12-13 12:00:00|7127.2|7124.4|7103.2|7100.4|7127.2|7124.4|7101.6|7098.8|1401
1639397100000|2021-12-13 12:05:00|7104.1|7101.3|7110.7|7107.9|7113.7|7110.9|7099.2|7096.4|1232
1639397400000|2021-12-13 12:10:00|7110.6|7107.8|7117.6|7114.8|7117.7|7114.9|7106.6|7103.8|951
1639397700000|2021-12-13 12:15:00|7117.1|7114.3|7105.6|7102.8|7117.7|7114.9|7104.6|7101.8|704
1639398000000|2021-12-13 12:20:00|7105.1|7102.3|7106.6|7103.8|7110.7|7107.9|7097.7|7094.9|877
1639398300000|2021-12-13 12:25:00|7107|7104.2|7092.6|7089.8|7108.1|7105.3|7079.6|7076.8|1710
1639398600000|2021-12-13 12:30:00|7093.1|7090.3|7089.1|7086.3|7094.6|7091.8|7074.6|7071.8|1300
1639398900000|2021-12-13 12:35:00|7088.6|7085.8|7090.1|7087.3|7092.1|7089.3|7085.1|7082.3|698
1639399200000|2021-12-13 12:40:00|7090.6|7087.8|7091.7|7088.9|7094.2|7091.4|7080.2|7077.4|888
1639399500000|2021-12-13 12:45:00|7091.8|7089|7088.7|7085.9|7091.8|7089|7083.3|7080.5|586
1639399800000|2021-12-13 12:50:00|7089.1|7086.3|7086.2|7083.4|7092.7|7089.9|7083.7|7080.9|620
1639400100000|2021-12-13 12:55:00|7086.3|7083.5|7087.6|7084.8|7090.6|7087.8|7078.1|7075.3|749
1639400400000|2021-12-13 13:00:00|7087.1|7084.3|7106.7|7103.9|7110.6|7107.8|7086.7|7083.9|2018
1639400700000|2021-12-13 13:05:00|7106.6|7103.8|7122.1|7119.3|7126.7|7123.9|7100.7|7097.9|1781
1639401000000|2021-12-13 13:10:00|7122.2|7119.4|7111.6|7108.8|7123.1|7120.3|7109.7|7106.9|977
1639401300000|2021-12-13 13:15:00|7111.7|7108.9|7099.6|7096.8|7116.1|7113.3|7095.4|7092.6|3317
1639401600000|2021-12-13 13:20:00|7100.1|7097.3|7110.1|7107.3|7115|7112.2|7094.6|7091.8|1072
1639401900000|2021-12-13 13:25:00|7110|7107.2|7110|7107.2|7119.6|7116.8|7107.5|7104.7|1007
1639402200000|2021-12-13 13:30:00|7111|7108.2|7120|7117.2|7127.4|7124.6|7108|7105.2|1173
1639402500000|2021-12-13 13:35:00|7119.4|7116.6|7122.1|7119.3|7123.6|7120.8|7114.4|7111.6|1601
1639402800000|2021-12-13 13:40:00|7122|7119.2|7142.1|7139.3|7147.6|7144.8|7121.6|7118.8|2227
1639403100000|2021-12-13 13:45:00|7141.7|7138.9|7141.1|7138.3|7144.7|7141.9|7136.1|7133.3|1039
1639403400000|2021-12-13 13:50:00|7140.6|7137.8|7138.7|7135.9|7141.6|7138.8|7124.2|7121.4|1706
1639403700000|2021-12-13 13:55:00|7137.8|7135|7143.7|7140.9|7150.1|7147.3|7130.2|7127.4|1702
1639404000000|2021-12-13 14:00:00|7142.7|7139.9|7136.8|7134|7148.7|7145.9|7131.2|7128.4|3396
1639404300000|2021-12-13 14:05:00|7137.2|7134.4|7123.8|7121|7141.3|7138.5|7118.7|7115.9|2277
1639404600000|2021-12-13 14:10:00|7123.7|7120.9|7117.8|7115|7123.8|7121|7112.9|7110.1|1185
1639404900000|2021-12-13 14:15:00|7117.3|7114.5|7102.8|7100|7124.8|7122|7100.9|7098.1|2087
1639405200000|2021-12-13 14:20:00|7102.9|7100.1|7107.3|7104.5|7112.3|7109.5|7101.3|7098.5|1681
1639405500000|2021-12-13 14:25:00|7107.8|7105|7105.8|7103|7111.3|7108.5|7100.8|7098|1180
1639405800000|2021-12-13 14:30:00|7106.3|7103.5|7093.3|7090.5|7117.9|7115.1|7092.9|7090.1|2263
1639406100000|2021-12-13 14:35:00|7093.8|7091|7090.3|7087.5|7104.9|7102.1|7082.3|7079.5|3554
1639406400000|2021-12-13 14:40:00|7089.9|7087.1|7092.4|7089.6|7110.4|7107.6|7089.3|7086.5|3090
1639406700000|2021-12-13 14:45:00|7092.5|7089.7|7068.4|7065.6|7093|7090.2|7057|7054.2|5655
1639407000000|2021-12-13 14:50:00|7067.9|7065.1|7068.4|7065.6|7080.4|7077.6|7063.9|7061.1|2583
1639407300000|2021-12-13 14:55:00|7069|7066.2|7111.1|7108.3|7114.5|7111.7|7069|7066.2|3368
1639407600000|2021-12-13 15:00:00|7111.5|7108.7|7111.1|7108.3|7126.2|7123.4|7101.6|7098.8|4264
1639407900000|2021-12-13 15:05:00|7112.1|7109.3|7106.2|7103.4|7128.2|7125.4|7101.2|7098.4|5941
1639408200000|2021-12-13 15:10:00|7107.1|7104.3|7122.1|7119.3|7123.1|7120.3|7102.1|7099.3|2053
1639408500000|2021-12-13 15:15:00|7122.2|7119.4|7115.7|7112.9|7123.1|7120.3|7106.1|7103.3|2403
1639408800000|2021-12-13 15:20:00|7116.1|7113.3|7102.5|7099.7|7121.1|7118.3|7099.5|7096.7|1514
1639409100000|2021-12-13 15:25:00|7103|7100.2|7083.1|7080.3|7103.5|7100.7|7074|7071.2|3623
1639409400000|2021-12-13 15:30:00|7083|7080.2|7092.5|7089.7|7101.2|7098.4|7074|7071.2|3922
1639409700000|2021-12-13 15:35:00|7093|7090.2|7164.5|7161.7|7171.5|7168.7|7093|7090.2|6263
1639410000000|2021-12-13 15:40:00|7165.1|7162.3|7156.6|7153.8|7189.1|7186.3|7146.1|7143.3|6683
1639410300000|2021-12-13 15:45:00|7156.7|7153.9|7166.7|7163.9|7181.1|7178.3|7156.1|7153.3|3601
1639410600000|2021-12-13 15:50:00|7167.1|7164.3|7143.5|7140.7|7172.1|7169.3|7137.1|7134.3|2851
1639410900000|2021-12-13 15:55:00|7144|7141.2|7142.1|7139.3|7153|7150.2|7137.5|7134.7|2475
1639411200000|2021-12-13 16:00:00|7143.6|7140.8|7138.6|7135.8|7157.1|7154.3|7131.1|7128.3|2201
1639411500000|2021-12-13 16:05:00|7139.1|7136.3|7140.1|7137.3|7162.2|7159.4|7133.2|7130.4|2843
1639411800000|2021-12-13 16:10:00|7139.6|7136.8|7142.6|7139.8|7144.6|7141.8|7120.2|7117.4|2868
1639412100000|2021-12-13 16:15:00|7142.5|7139.7|7142.1|7139.3|7160.6|7157.8|7127.6|7124.8|2699
1639412400000|2021-12-13 16:20:00|7142.2|7139.4|7138.6|7135.8|7153.1|7150.3|7136.1|7133.3|1667
1639412700000|2021-12-13 16:25:00|7138.1|7135.3|7116.5|7113.7|7148|7145.2|7110|7107.2|4143
1639413000000|2021-12-13 16:30:00|7117|7114.2|7132|7129.2|7140.5|7137.7|7112.5|7109.7|2733
1639413300000|2021-12-13 16:35:00|7131.5|7128.7|7110|7107.2|7134|7131.2|7105|7102.2|2138
1639413600000|2021-12-13 16:40:00|7109.5|7106.7|7114|7111.2|7125|7122.2|7106.5|7103.7|1735
1639413900000|2021-12-13 16:45:00|7114.1|7111.3|7126|7123.2|7129.5|7126.7|7113|7110.2|1198
1639414200000|2021-12-13 16:50:00|7125.5|7122.7|7128.5|7125.7|7129|7126.2|7115|7112.2|1460
1639414500000|2021-12-13 16:55:00|7129|7126.2|7136.4|7133.6|7138.9|7136.1|7121.9|7119.1|1732
1639414800000|2021-12-13 17:00:00|7134.6|7131.8|7124.4|7121.6|7136.9|7134.1|7121.1|7118.3|1517
1639415100000|2021-12-13 17:05:00|7124.5|7121.7|7144.9|7142.1|7148.9|7146.1|7123.9|7121.1|1444
1639415400000|2021-12-13 17:10:00|7144|7141.2|7156.1|7153.3|7159.6|7156.8|7140.5|7137.7|3158
1639415700000|2021-12-13 17:15:00|7155.6|7152.8|7149.1|7146.3|7161.1|7158.3|7147.6|7144.8|1221
1639416000000|2021-12-13 17:20:00|7149.6|7146.8|7158.3|7155.5|7164.3|7161.5|7146.1|7143.3|3051
1639416300000|2021-12-13 17:25:00|7158.9|7156.1|7162.4|7159.6|7167.4|7164.6|7156.3|7153.5|4033
1639416600000|2021-12-13 17:30:00|7162.8|7160|7167.4|7164.6|7170.4|7167.6|7160.8|7158|1756
1639416900000|2021-12-13 17:35:00|7166.4|7163.6|7163.4|7160.6|7176.5|7173.7|7163.3|7160.5|5185
1639417200000|2021-12-13 17:40:00|7163.8|7161|7152.3|7149.5|7164.3|7161.5|7146.2|7143.4|3599
1639417500000|2021-12-13 17:45:00|7152.4|7149.6|7154.4|7151.6|7162.3|7159.5|7152.4|7149.6|1317
1639417800000|2021-12-13 17:50:00|7154.8|7152|7151.8|7149|7162.8|7160|7150.4|7147.6|1477
1639418100000|2021-12-13 17:55:00|7152.3|7149.5|7157.4|7154.6|7160.3|7157.5|7149.8|7147|1480
1639418400000|2021-12-13 18:00:00|7156.9|7154.1|7158.9|7156.1|7160.4|7157.6|7149.9|7147.1|947
1639418700000|2021-12-13 18:05:00|7159.4|7156.6|7148.4|7145.6|7159.9|7157.1|7146.4|7143.6|1994
1639419000000|2021-12-13 18:10:00|7148.9|7146.1|7144.4|7141.6|7151.9|7149.1|7143.9|7141.1|1053
1639419300000|2021-12-13 18:15:00|7143.9|7141.1|7144.9|7142.1|7150.4|7147.6|7140.4|7137.6|1271
1639419600000|2021-12-13 18:20:00|7145.4|7142.6|7144.5|7141.7|7149|7146.2|7137.5|7134.7|1951
1639419900000|2021-12-13 18:25:00|7145|7142.2|7127.4|7124.6|7145|7142.2|7123.5|7120.7|2247
1639420200000|2021-12-13 18:30:00|7127|7124.2|7109|7106.2|7128.9|7126.1|7107.5|7104.7|2622
1639420500000|2021-12-13 18:35:00|7108.6|7105.8|7108|7105.2|7116.6|7113.8|7105|7102.2|1421
1639420800000|2021-12-13 18:40:00|7107.5|7104.7|7114.5|7111.7|7120.6|7117.8|7107.5|7104.7|2202
1639421100000|2021-12-13 18:45:00|7113.5|7110.7|7108.5|7105.7|7121.5|7118.7|7107|7104.2|2283
1639421400000|2021-12-13 18:50:00|7109.5|7106.7|7111|7108.2|7113.6|7110.8|7106.6|7103.8|1067
1639421700000|2021-12-13 18:55:00|7110.6|7107.8|7108.6|7105.8|7114.6|7111.8|7106.6|7103.8|1646
1639422000000|2021-12-13 19:00:00|7108.5|7105.7|7118.1|7115.3|7120|7117.2|7108|7105.2|2029
1639422300000|2021-12-13 19:05:00|7118.6|7115.8|7117.6|7114.8|7129.6|7126.8|7117.6|7114.8|3138
1639422600000|2021-12-13 19:10:00|7118.1|7115.3|7116.6|7113.8|7122.6|7119.8|7112.6|7109.8|1594
1639422900000|2021-12-13 19:15:00|7117|7114.2|7100.9|7098.1|7121.4|7118.6|7094.4|7091.6|4012
1639423200000|2021-12-13 19:20:00|7100.8|7098|7113.9|7111.1|7118.3|7115.5|7100.3|7097.5|3368
1639423500000|2021-12-13 19:25:00|7114.3|7111.5|7104.3|7101.5|7133.4|7130.6|7098.9|7096.1|11984
1639423800000|2021-12-13 19:30:00|7103.9|7101.1|7096.2|7093.4|7107.4|7104.6|7095.4|7092.6|3919
1639424100000|2021-12-13 19:35:00|7095.8|7093|7103.3|7100.5|7103.3|7100.5|7093.8|7091|2015
1639424400000|2021-12-13 19:40:00|7102.8|7100|7097.8|7095|7103.7|7100.9|7096.2|7093.4|500
1639424700000|2021-12-13 19:45:00|7097.7|7094.9|7104.8|7102|7107.2|7104.4|7096.2|7093.4|429
1639425000000|2021-12-13 19:50:00|7104.2|7101.4|7115.3|7112.5|7118.3|7115.5|7102.8|7100|818
1639425300000|2021-12-13 19:55:00|7114.8|7112|7119.8|7117|7121.2|7118.4|7111.2|7108.4|498
1639425600000|2021-12-13 20:00:00|7119.7|7116.9|7119.8|7117|7123.8|7121|7119.4|7116.6|557
1639425900000|2021-12-13 20:05:00|7120.3|7117.5|7118.7|7115.9|7122.2|7119.4|7118.3|7115.5|315
1639426200000|2021-12-13 20:10:00|7118.3|7115.5|7118.7|7115.9|7121.7|7118.9|7116.7|7113.9|230
1639426500000|2021-12-13 20:15:00|7119.2|7116.4|7119.7|7116.9|7124.7|7121.9|7117.2|7114.4|565
1639426800000|2021-12-13 20:20:00|7120.2|7117.4|7119.2|7116.4|7123.3|7120.5|7117.2|7114.4|267
1639427100000|2021-12-13 20:25:00|7119.3|7116.5|7117.7|7114.9|7121.2|7118.4|7115.8|7113|156
1639427400000|2021-12-13 20:30:00|7117.3|7114.5|7116.3|7113.5|7121.2|7118.4|7115.3|7112.5|226
1639427700000|2021-12-13 20:35:00|7116.8|7114|7116.7|7113.9|7119.3|7116.5|7113.3|7110.5|194
1639428000000|2021-12-13 20:40:00|7117.2|7114.4|7113.8|7111|7118.3|7115.5|7112.8|7110|692
1639428300000|2021-12-13 20:45:00|7114.3|7111.5|7114.9|7112.1|7116.8|7114|7112.8|7110|228
1639428600000|2021-12-13 20:50:00|7114.4|7111.6|7106.3|7103.5|7115.8|7113|7104.4|7101.6|560
1639428900000|2021-12-13 20:55:00|7106.4|7103.6|7100.8|7098|7106.9|7104.1|7100.3|7097.5|578
1639429200000|2021-12-13 21:00:00|7100.4|7097.6|7099.8|7097|7104.3|7101.5|7099.7|7096.9|418
1639429500000|2021-12-13 21:05:00|7100.3|7097.5|7106.9|7104.1|7108.3|7105.5|7099.3|7096.5|409
1639429800000|2021-12-13 21:10:00|7106.8|7104|7105.8|7103|7111.8|7109|7104.3|7101.5|256
1639430100000|2021-12-13 21:15:00|7105.3|7102.5|7105.8|7103|7107.3|7104.5|7103.3|7100.5|741
1639430400000|2021-12-13 21:20:00|7104.9|7102.1|7104.8|7102|7108.4|7105.6|7102.8|7100|1217
1639430700000|2021-12-13 21:25:00|7105.3|7102.5|7102.8|7100|7105.8|7103|7101.3|7098.5|104
1639431000000|2021-12-13 21:30:00|7102.4|7099.6|7093.8|7091|7103.3|7100.5|7093.8|7091|267
1639431300000|2021-12-13 21:35:00|7094.3|7091.5|7103.9|7101.1|7104.4|7101.6|7093.8|7091|362
1639431600000|2021-12-13 21:40:00|7104.4|7101.6|7100.8|7098|7105.8|7103|7100.3|7097.5|282
1639431900000|2021-12-13 21:45:00|7100.9|7098.1|7101.8|7099|7109.8|7107|7095.8|7093|463
1639432200000|2021-12-13 21:50:00|7101.4|7098.6|7096.8|7094|7103.9|7101.1|7095.8|7090.8|527
1639432500000|2021-12-13 21:55:00|7096.3|7093.5|7098.9|7096.1|7102.9|7100.1|7090.4|7087.6|550
1639436400000|2021-12-13 23:00:00|7096.4|7092.4|7108.8|7106|7109.3|7106.5|7092.8|7087.9|406
1639436700000|2021-12-13 23:05:00|7108.9|7106.1|7106.3|7103.5|7110.3|7106.1|7104.8|7100.3|101
1639437000000|2021-12-13 23:10:00|7105.8|7103|7103.3|7100.5|7108.9|7106|7102.8|7100|121
1639437300000|2021-12-13 23:15:00|7103.8|7101|7102.8|7100|7103.8|7101|7100.8|7098|141
1639437600000|2021-12-13 23:20:00|7103.2|7100.4|7103.3|7100.5|7104.2|7101.4|7101.8|7098.9|57
1639437900000|2021-12-13 23:25:00|7104.3|7101.5|7099.7|7096.9|7104.3|7101.5|7099.7|7096.9|27
1639438200000|2021-12-13 23:30:00|7099.8|7097|7106.7|7103.9|7107.3|7104.5|7099.8|7097|57
1639438500000|2021-12-13 23:35:00|7107.2|7104.4|7099.2|7096.4|7107.3|7104.5|7099.2|7096.4|131
1639438800000|2021-12-13 23:40:00|7099.7|7096.9|7102.2|7099.4|7102.7|7099.9|7097.7|7094.9|61
1639439100000|2021-12-13 23:45:00|7101.7|7098.9|7103.7|7100.9|7104.2|7101.4|7100.2|7097.4|43
1639439400000|2021-12-13 23:50:00|7103.8|7101|7103.8|7101|7104.3|7101.5|7102.7|7099.9|62
1639439700000|2021-12-13 23:55:00|7103.7|7100.9|7106.2|7103.4|7106.7|7103.9|7103.7|7100.9|37
1639440000000|2021-12-14 00:00:00|7106.4|7103.6|7112.7|7109.9|7113.3|7110.5|7105.7|7102.9|421
1639440300000|2021-12-14 00:05:00|7113.2|7110.4|7113.2|7110.4|7115.7|7112.9|7109.7|7106.9|239
1639440600000|2021-12-14 00:10:00|7112.8|7110|7112.7|7109.9|7116.7|7113.9|7110.7|7104.9|203
1639440900000|2021-12-14 00:15:00|7112.2|7109.4|7111.7|7108.9|7115.7|7112.9|7111.2|7108.4|133
1639441200000|2021-12-14 00:20:00|7111.6|7108.8|7110.7|7107.9|7112.7|7109.9|7109.7|7106.9|78
1639441500000|2021-12-14 00:25:00|7111.2|7108.4|7110.7|7107.9|7111.2|7108.4|7107.3|7104.5|108
1639441800000|2021-12-14 00:30:00|7110.6|7107.8|7108.7|7105.9|7111.7|7108.9|7107.7|7104.9|44
1639442100000|2021-12-14 00:35:00|7109.2|7106.4|7107.2|7104.4|7109.7|7106.9|7106.3|7103.5|58
1639442400000|2021-12-14 00:40:00|7106.3|7103.5|7109.2|7106.4|7110.2|7107.4|7104.2|7101.4|108
1639442700000|2021-12-14 00:45:00|7109.8|7107|7113.2|7110.4|7113.8|7110.4|7109.2|7103.8|79
1639443000000|2021-12-14 00:50:00|7113.7|7110.9|7117.7|7114.9|7117.7|7114.9|7111.7|7108.9|264
1639443300000|2021-12-14 00:55:00|7117.2|7114.4|7116.7|7113.9|7119.7|7116.9|7116.1|7113.3|149
1639443600000|2021-12-14 01:00:00|7117.2|7114.4|7118.7|7115.9|7128.7|7125.9|7115.7|7112.9|1037
1639443900000|2021-12-14 01:05:00|7118.2|7115.4|7109.7|7106.9|7121.2|7118.4|7106.7|7103.9|336
1639444200000|2021-12-14 01:10:00|7109.2|7106.4|7112.2|7109.4|7115.2|7112.4|7107.2|7104.4|182
1639444500000|2021-12-14 01:15:00|7111.7|7108.9|7117.7|7114.9|7121.7|7118.9|7108.7|7105.9|195
1639444800000|2021-12-14 01:20:00|7117.2|7114.4|7107.7|7104.9|7117.6|7114.8|7107.2|7104.4|137
1639445100000|2021-12-14 01:25:00|7107.6|7104.8|7104.7|7101.9|7111.2|7108.4|7104.2|7101.4|202
1639445400000|2021-12-14 01:30:00|7104.6|7101.8|7107.7|7104.9|7109.7|7106.9|7094.7|7091.9|566
1639445700000|2021-12-14 01:35:00|7107.6|7104.8|7111.2|7108.4|7113.2|7110.4|7105.2|7102.4|308
1639446000000|2021-12-14 01:40:00|7111.1|7108.3|7106.7|7103.9|7112.6|7109.8|7103.2|7100.4|353
1639446300000|2021-12-14 01:45:00|7106.6|7103.8|7105.7|7102.9|7110.7|7107.9|7103.7|7100.9|140
1639446600000|2021-12-14 01:50:00|7105.8|7103|7093.2|7090.4|7106.2|7103.4|7092.7|7089.9|254
1639446900000|2021-12-14 01:55:00|7093.7|7090.9|7087.7|7084.9|7097.2|7094.4|7085.3|7082.5|846
1639447200000|2021-12-14 02:00:00|7086.7|7083.9|7088.2|7085.4|7093.7|7090.9|7084.7|7081.9|398
1639447500000|2021-12-14 02:05:00|7088|7085.2|7082.7|7079.9|7101.2|7098.4|7082.2|7079.4|712
1639447800000|2021-12-14 02:10:00|7082.8|7080|7080.7|7077.9|7085.2|7082.4|7076.2|7073.4|477
1639448100000|2021-12-14 02:15:00|7081.2|7078.4|7083.7|7080.9|7085.2|7082.4|7079.2|7076.4|89
1639448400000|2021-12-14 02:20:00|7084.1|7081.3|7090.7|7087.9|7091.7|7088.9|7084.1|7081.3|116
1639448700000|2021-12-14 02:25:00|7090.6|7087.8|7088.7|7085.9|7091.7|7088.9|7088.6|7085.8|58
1639449000000|2021-12-14 02:30:00|7087.2|7084.4|7082.2|7079.4|7088.7|7085.9|7079.7|7076.9|499
1639449300000|2021-12-14 02:35:00|7082.6|7079.8|7078.2|7075.4|7086.6|7083.8|7076.2|7073.4|281
1639449600000|2021-12-14 02:40:00|7078.1|7075.3|7082.7|7079.9|7085.7|7082.9|7077.6|7074.8|146
1639449900000|2021-12-14 02:45:00|7083.2|7080.4|7071.2|7068.4|7083.2|7080.4|7070.2|7067.4|370
1639450200000|2021-12-14 02:50:00|7070.6|7067.8|7064.2|7061.4|7072.1|7069.3|7061.7|7058.9|733
1639450500000|2021-12-14 02:55:00|7064.6|7061.8|7065.1|7062.3|7068.6|7065.8|7040.2|7037.4|1074
1639450800000|2021-12-14 03:00:00|7064.6|7061.8|7070.6|7067.8|7075.6|7072.8|7062.6|7059.8|675
1639451100000|2021-12-14 03:05:00|7070.1|7067.3|7060.1|7057.3|7071.6|7068.8|7060.1|7057.3|321
1639451400000|2021-12-14 03:10:00|7059.6|7056.8|7058.1|7055.3|7060.6|7057.8|7054.1|7051.3|286
1639451700000|2021-12-14 03:15:00|7058.6|7055.8|7061.1|7058.3|7061.1|7058.3|7055.6|7052.8|205
1639452000000|2021-12-14 03:20:00|7061.6|7058.8|7055.6|7052.8|7064.1|7061.3|7054.1|7051.3|363
1639452300000|2021-12-14 03:25:00|7056.6|7053.8|7064.1|7061.3|7066.1|7063.3|7056.1|7053.3|203
1639452600000|2021-12-14 03:30:00|7063.6|7060.8|7069.7|7066.9|7071.7|7068.9|7060.6|7057.8|172
1639452900000|2021-12-14 03:35:00|7069.6|7066.8|7065.1|7062.3|7069.7|7066.9|7060.6|7057.8|218
1639453200000|2021-12-14 03:40:00|7065.6|7062.8|7068.1|7065.3|7069.1|7066.3|7062.7|7059.9|54
1639453500000|2021-12-14 03:45:00|7068.6|7065.8|7069.6|7066.8|7070.6|7067.8|7067.6|7064.8|38
1639453800000|2021-12-14 03:50:00|7069.7|7066.9|7066.7|7063.9|7073.1|7070.3|7065.6|7062.8|114
1639454100000|2021-12-14 03:55:00|7066.6|7063.8|7071.1|7068.3|7071.6|7068.8|7066.1|7063.3|70
1639454400000|2021-12-14 04:00:00|7071.2|7068.4|7075.6|7072.8|7075.6|7072.8|7070.6|7067.8|114
1639454700000|2021-12-14 04:05:00|7075.5|7072.7|7077.1|7074.3|7080.6|7077.8|7074.5|7071.7|267
1639455000000|2021-12-14 04:10:00|7077.6|7074.8|7078|7075.2|7078.1|7075.3|7074.6|7071.8|59
1639455300000|2021-12-14 04:15:00|7078.1|7075.3|7079.6|7076.8|7082.1|7079.3|7078.1|7075.3|89
1639455600000|2021-12-14 04:20:00|7079.5|7076.7|7078.6|7075.8|7081.6|7078.8|7077.1|7074.3|94
1639455900000|2021-12-14 04:25:00|7078.7|7075.9|7078.5|7075.7|7080.6|7077.8|7076.6|7073.8|48
1639456200000|2021-12-14 04:30:00|7078.6|7075.8|7079.1|7076.3|7080.6|7077.8|7076.6|7073.8|67
1639456500000|2021-12-14 04:35:00|7079|7076.2|7082.1|7079.3|7084.6|7081.8|7077.6|7074.8|105
1639456800000|2021-12-14 04:40:00|7082|7079.2|7080|7077.2|7085.6|7082.8|7079.6|7076.8|85
1639457100000|2021-12-14 04:45:00|7080.6|7077.8|7077.6|7074.8|7082.6|7079.8|7077.5|7074.7|54
1639457400000|2021-12-14 04:50:00|7077.5|7074.7|7075|7072.2|7077.5|7074.7|7074.1|7071.3|97
1639457700000|2021-12-14 04:55:00|7075.5|7072.7|7074.6|7071.8|7076|7073.2|7073.1|7070.3|41
1639458000000|2021-12-14 05:00:00|7075.1|7072.3|7073.6|7070.8|7075.1|7072.3|7072.6|7069.8|95
1639458300000|2021-12-14 05:05:00|7074.6|7071.8|7075|7072.2|7075|7072.2|7072.1|7069.3|47
1639458600000|2021-12-14 05:10:00|7073.6|7070.8|7071.1|7068.3|7074.6|7071.8|7071.1|7068.3|88
1639458900000|2021-12-14 05:15:00|7071.6|7068.8|7069.6|7066.8|7072.6|7069.8|7068.5|7065.7|104
1639459200000|2021-12-14 05:20:00|7069.1|7066.3|7069.6|7066.8|7070.5|7067.7|7068.6|7065.8|247
1639459500000|2021-12-14 05:25:00|7074.9|7064.9|7080.1|7077.3|7083.1|7080.3|7071.5|7064.9|360
1639459800000|2021-12-14 05:30:00|7080.6|7077.8|7090.6|7087.8|7091.1|7088.3|7073.6|7070.8|300
1639460100000|2021-12-14 05:35:00|7089.6|7086.8|7094.5|7091.7|7094.5|7091.7|7087.6|7084.8|362
1639460400000|2021-12-14 05:40:00|7093.5|7090.7|7101.5|7098.7|7107.5|7104.7|7093.5|7090.7|838
1639460700000|2021-12-14 05:45:00|7102.5|7099.7|7104|7101.2|7107.5|7104.7|7102.5|7099.7|325
1639461000000|2021-12-14 05:50:00|7104.5|7101.7|7101.5|7098.7|7109.1|7106.3|7100.5|7097.7|295
1639461300000|2021-12-14 05:55:00|7101.4|7098.6|7103.5|7100.7|7104.1|7101.3|7099.5|7096.7|203
1639461600000|2021-12-14 06:00:00|7103|7100.2|7103.5|7100.7|7106.9|7104.1|7097|7094.2|341
1639461900000|2021-12-14 06:05:00|7104.4|7101.6|7099.5|7096.7|7108.4|7105.6|7097.5|7094.7|290
1639462200000|2021-12-14 06:10:00|7099|7096.2|7097|7094.2|7100.5|7097.7|7095.5|7092.7|207
1639462500000|2021-12-14 06:15:00|7097.5|7094.7|7107|7104.2|7107.5|7104.7|7097|7094.2|159
1639462800000|2021-12-14 06:20:00|7107.5|7104.7|7113|7110.2|7117|7114.2|7107.5|7104.7|506
1639463100000|2021-12-14 06:25:00|7113.5|7110.7|7121.5|7118.7|7121.5|7118.7|7113|7110.2|625
1639463400000|2021-12-14 06:30:00|7121.1|7118.3|7120|7117.2|7126.4|7123.6|7117.5|7114.7|524
1639463700000|2021-12-14 06:35:00|7119.5|7116.7|7115.5|7112.7|7120.5|7117.7|7114|7111.2|278
1639464000000|2021-12-14 06:40:00|7115.1|7112.3|7117.5|7114.7|7119.5|7116.7|7110|7107.2|286
1639464300000|2021-12-14 06:45:00|7117.6|7114.8|7117.6|7114.8|7124.5|7121.7|7117.5|7114.7|244
1639464600000|2021-12-14 06:50:00|7118.1|7115.3|7124.5|7121.7|7127.5|7124.7|7118.1|7115.3|618
1639464900000|2021-12-14 06:55:00|7125|7122.2|7116|7113.2|7125.5|7122.7|7115|7112.2|338
1639465200000|2021-12-14 07:00:00|7116.5|7113.7|7128.5|7125.7|7129|7126.2|7115.5|7112.7|271
1639465500000|2021-12-14 07:05:00|7129|7126.2|7122.5|7119.7|7133.5|7130.7|7118|7115.2|407
1639465800000|2021-12-14 07:10:00|7122|7119.2|7129.5|7126.7|7131.5|7128.7|7120.5|7117.7|158
1639466100000|2021-12-14 07:15:00|7130.4|7127.6|7133.9|7131.1|7135.5|7132.7|7127.5|7124.7|328
1639466400000|2021-12-14 07:20:00|7134.4|7131.6|7124.9|7122.1|7134.5|7131.7|7122.9|7120.1|223
1639466700000|2021-12-14 07:25:00|7124.4|7121.6|7123.5|7120.7|7125.9|7123.1|7121.5|7118.7|167
1639467000000|2021-12-14 07:30:00|7124|7121.2|7130.4|7127.6|7135.9|7133.1|7119|7116.2|561
1639467300000|2021-12-14 07:35:00|7130.5|7127.7|7130.9|7128.1|7133.5|7130.7|7127.5|7124.7|148
1639467600000|2021-12-14 07:40:00|7130.5|7127.7|7130.9|7128.1|7132.5|7129.7|7123.5|7120.7|202
1639467900000|2021-12-14 07:45:00|7130.5|7127.7|7129.4|7126.6|7132.9|7130.1|7127.5|7124.7|275
1639468200000|2021-12-14 07:50:00|7128.9|7126.1|7131.9|7129.1|7133.9|7131.1|7126|7123.2|235
1639468500000|2021-12-14 07:55:00|7131.5|7128.7|7128|7125.2|7131.9|7129.1|7122.5|7119.7|320
1639468800000|2021-12-14 08:00:00|7127.9|7125.1|7138.5|7135.7|7142|7139.2|7126.4|7123.6|803
1639469100000|2021-12-14 08:05:00|7139|7136.2|7148.9|7146.1|7150.9|7148.1|7139|7136.2|756
1639469400000|2021-12-14 08:10:00|7149|7146.2|7144.5|7141.7|7153.9|7151.1|7143.5|7140.7|565
1639469700000|2021-12-14 08:15:00|7143.9|7141.1|7135|7132.2|7145.5|7142.7|7134.5|7131.7|655
1639470000000|2021-12-14 08:20:00|7134.9|7132.1|7141.5|7138.7|7146|7143.2|7132|7129.2|794
1639470300000|2021-12-14 08:25:00|7141|7138.2|7154.5|7151.7|7154.5|7151.7|7140.5|7137.7|1141
1639470600000|2021-12-14 08:30:00|7154|7151.2|7146.5|7143.7|7157|7154.2|7140|7137.2|867
1639470900000|2021-12-14 08:35:00|7146.9|7144.1|7151.5|7148.7|7151.5|7148.7|7142.9|7140.1|356
1639471200000|2021-12-14 08:40:00|7151|7148.2|7160.9|7158.1|7163.9|7161.1|7151|7148.2|876
1639471500000|2021-12-14 08:45:00|7159.9|7157.1|7162.4|7159.6|7167.9|7165.1|7158.9|7156.1|693
1639471800000|2021-12-14 08:50:00|7162|7159.2|7167.5|7164.7|7170.5|7167.7|7158|7155.2|898
1639472100000|2021-12-14 08:55:00|7167|7164.2|7169.5|7166.7|7185.8|7180.2|7166|7163.2|1238
1639472400000|2021-12-14 09:00:00|7170|7167.2|7160.1|7157.3|7173.5|7170.7|7159.2|7156.4|1045
1639472700000|2021-12-14 09:05:00|7160.5|7157.7|7157.5|7154.7|7162.5|7159.7|7150.1|7147.3|982
1639473000000|2021-12-14 09:10:00|7157.1|7154.3|7151|7148.2|7165.1|7162.3|7144.1|7141.3|925
1639473300000|2021-12-14 09:15:00|7151.5|7148.7|7157.1|7154.3|7159.1|7156.3|7150.5|7147.7|407
1639473600000|2021-12-14 09:20:00|7157.5|7154.7|7158.5|7155.7|7162.5|7159.7|7153|7150.2|330
1639473900000|2021-12-14 09:25:00|7159|7156.2|7154.1|7151.3|7170|7167.2|7151.5|7148.7|775
1639474200000|2021-12-14 09:30:00|7154.6|7151.8|7152.1|7149.3|7164|7161.2|7149|7146.2|548
1639474500000|2021-12-14 09:35:00|7152|7149.2|7124.4|7121.6|7154|7151.2|7119.1|7116.3|1913
1639474800000|2021-12-14 09:40:00|7124.5|7121.7|7128.4|7125.6|7132.9|7130.1|7120.4|7117.6|881
1639475100000|2021-12-14 09:45:00|7127.9|7125.1|7125.4|7122.6|7133.4|7130.6|7121.9|7119.1|522
1639475400000|2021-12-14 09:50:00|7124|7121.2|7088.3|7085.5|7124.4|7121.6|7080.8|7078|2222
1639475700000|2021-12-14 09:55:00|7088.8|7086|7088.3|7085.5|7092.9|7090.1|7069.8|7067|1569
1639476000000|2021-12-14 10:00:00|7088.9|7086.1|7086.3|7083.5|7097.8|7095|7074.8|7072|1059
1639476300000|2021-12-14 10:05:00|7085.8|7083|7102.3|7099.5|7103.3|7100.5|7085.8|7083|813
1639476600000|2021-12-14 10:10:00|7101.9|7099.1|7094.3|7091.5|7103.3|7100.5|7089.8|7087|655
1639476900000|2021-12-14 10:15:00|7094.4|7091.6|7084.4|7081.6|7097.8|7095|7081.3|7078.5|545
1639477200000|2021-12-14 10:20:00|7084.8|7082|7100.4|7097.6|7100.9|7098.1|7080.9|7078.1|702
1639477500000|2021-12-14 10:25:00|7100.3|7097.5|7104.4|7101.6|7112.4|7109.6|7100.3|7097.5|859
1639477800000|2021-12-14 10:30:00|7104.3|7101.5|7109.8|7107|7116.4|7113.6|7102.4|7099.6|416
1639478100000|2021-12-14 10:35:00|7109.4|7106.6|7112.4|7109.6|7117.4|7114.6|7105.9|7103.1|386
1639478400000|2021-12-14 10:40:00|7111.9|7109.1|7113.4|7110.6|7119.9|7117.1|7111.4|7108.6|442
1639478700000|2021-12-14 10:45:00|7113.3|7110.5|7102.8|7100|7118.8|7116|7099.9|7097.1|763
1639479000000|2021-12-14 10:50:00|7103.3|7100.5|7096.8|7094|7106.4|7103.5|7095.8|7093|529
1639479300000|2021-12-14 10:55:00|7096.4|7093.6|7105.4|7102.6|7108.8|7106|7093.8|7091|420
1639479600000|2021-12-14 11:00:00|7105.3|7102.5|7113.3|7110.5|7113.8|7111|7104.8|7102|460
1639479900000|2021-12-14 11:05:00|7113.4|7110.6|7107.3|7104.5|7115.3|7112.5|7105.4|7102.6|228
1639480200000|2021-12-14 11:10:00|7106.8|7104|7096.8|7094|7114.3|7111.5|7094.7|7091.9|632
1639480500000|2021-12-14 11:15:00|7096.3|7093.5|7085.8|7083|7106.8|7104|7081.4|7078.6|1056
1639480800000|2021-12-14 11:20:00|7085.7|7082.9|7089.8|7087|7093.8|7091|7082.3|7079.5|604
1639481100000|2021-12-14 11:25:00|7089.3|7086.5|7095.3|7092.5|7096.8|7094|7079.8|7077|965
1639481400000|2021-12-14 11:30:00|7094.8|7092|7097.3|7094.5|7100.8|7098|7088.8|7086|420
1639481700000|2021-12-14 11:35:00|7097.2|7094.4|7097.3|7094.5|7100.3|7097.5|7092.8|7090|627
1639482000000|2021-12-14 11:40:00|7098.3|7095.5|7095.3|7092.5|7098.8|7096|7086.3|7083.5|444
1639482300000|2021-12-14 11:45:00|7095.2|7092.4|7113.8|7111|7124.4|7121.6|7093.3|7090.5|2085
1639482600000|2021-12-14 11:50:00|7113.4|7110.6|7110.3|7107.5|7120.8|7118|7108.8|7106|728
1639482900000|2021-12-14 11:55:00|7109.8|7107|7113.3|7110.5|7119.3|7116.5|7109.8|7107|572
1639483200000|2021-12-14 12:00:00|7113.8|7111|7113.3|7110.5|7114.8|7112|7106.3|7103.5|382
1639483500000|2021-12-14 12:05:00|7113.8|7111|7123.3|7120.5|7126.3|7123.5|7110.3|7107.5|596
1639483800000|2021-12-14 12:10:00|7122.8|7120|7138.8|7136|7140.8|7138|7120.8|7118|953
1639484100000|2021-12-14 12:15:00|7138.3|7135.5|7137.3|7134.5|7141.8|7139|7134.7|7131.9|579
1639484400000|2021-12-14 12:20:00|7137.8|7135|7145.2|7142.4|7147.8|7145|7136.3|7133.5|593
1639484700000|2021-12-14 12:25:00|7145.3|7142.5|7132.7|7129.9|7147.8|7145|7130.2|7127.4|661
1639485000000|2021-12-14 12:30:00|7131.8|7129|7131.2|7128.4|7134.7|7131.9|7127.7|7124.9|442
1639485300000|2021-12-14 12:35:00|7130.7|7127.9|7123.7|7120.9|7135.2|7132.4|7123.7|7120.9|525
1639485600000|2021-12-14 12:40:00|7122.7|7119.9|7118.8|7116|7125.2|7122.4|7108.2|7105.4|1048
1639485900000|2021-12-14 12:45:00|7118.7|7115.9|7105.2|7102.4|7120.7|7117.9|7103.2|7100.4|1288
1639486200000|2021-12-14 12:50:00|7104.8|7102|7109.8|7107|7114.2|7111.4|7103.7|7100.9|468
1639486500000|2021-12-14 12:55:00|7109.7|7106.9|7097.6|7094.8|7115.7|7112.9|7097.6|7094.8|2004
1639486800000|2021-12-14 13:00:00|7098.6|7095.8|7111.1|7108.3|7121.6|7118.8|7097.6|7094.8|1597
1639487100000|2021-12-14 13:05:00|7110.7|7107.9|7090.1|7087.3|7112.1|7109.3|7084.6|7081.8|1614
1639487400000|2021-12-14 13:10:00|7089.7|7086.9|7089.6|7086.8|7103.1|7100.3|7088.6|7085.8|974
1639487700000|2021-12-14 13:15:00|7089.7|7086.9|7068.6|7065.8|7091.1|7088.3|7067.2|7064.4|2270
1639488000000|2021-12-14 13:20:00|7069.1|7066.3|7076.1|7073.3|7079.7|7076.9|7056.2|7053.4|2207
1639488300000|2021-12-14 13:25:00|7076.2|7073.4|7048.7|7045.9|7078.1|7075.3|7036.7|7033.9|2351
1639488600000|2021-12-14 13:30:00|7048.2|7045.4|7015.1|7012.3|7048.7|7045.9|7006.7|7003.9|4499
1639488900000|2021-12-14 13:35:00|7015|7012.2|7024.7|7021.9|7035.7|7032.9|7012.7|7009.9|2677
1639489200000|2021-12-14 13:40:00|7024.2|7021.4|7024.1|7021.3|7033.6|7030.8|7020.1|7017.3|1413
1639489500000|2021-12-14 13:45:00|7024.6|7021.8|7023.1|7020.3|7040.7|7037.9|7020.1|7017.3|2096
1639489800000|2021-12-14 13:50:00|7022.1|7019.3|7005.1|7002.3|7034.6|7031.8|7001.1|6998.3|2673
1639490100000|2021-12-14 13:55:00|7004.7|7001.9|7010.6|7007.8|7015.6|7012.8|6989|6986.2|4106
1639490400000|2021-12-14 14:00:00|7009.6|7006.8|7020.1|7017.3|7026.6|7023.8|6961|6958.2|7006
1639490700000|2021-12-14 14:05:00|7019.1|7016.3|7006|7003.2|7036.6|7033.8|7001.6|6998.8|3332
1639491000000|2021-12-14 14:10:00|7005.5|7002.7|7025.1|7022.3|7030.6|7027.8|7002.6|6999.8|2662
1639491300000|2021-12-14 14:15:00|7025.6|7022.8|7019.1|7016.3|7030.6|7027.8|7005.1|7002.3|2298
1639491600000|2021-12-14 14:20:00|7018.1|7015.3|7000.1|6997.3|7022.1|7019.3|6997.6|6994.8|1546
1639491900000|2021-12-14 14:25:00|6999.1|6996.3|7005.1|7002.3|7014.1|7011.3|6992.1|6989.3|2104
1639492200000|2021-12-14 14:30:00|7006|7003.2|7013.1|7010.3|7034.2|7031.4|6994.1|6991.3|4065
1639492500000|2021-12-14 14:35:00|7010.8|7008|7030.1|7027.3|7038.7|7035.9|7004.6|7001.8|2924
1639492800000|2021-12-14 14:40:00|7030.6|7027.8|7036.4|7033.6|7046.2|7043.4|7022.6|7019.8|2512
1639493100000|2021-12-14 14:45:00|7036.7|7033.9|7027.1|7024.3|7047.7|7044.9|7019.5|7016.7|2991
1639493400000|2021-12-14 14:50:00|7027.2|7024.4|7031.7|7028.9|7037.7|7034.9|7018.6|7015.8|2620
1639493700000|2021-12-14 14:55:00|7031.6|7028.8|7025.6|7022.8|7045.1|7042.3|7018.5|7015.7|2758
1639494000000|2021-12-14 15:00:00|7026.6|7023.8|7028.1|7025.3|7049.1|7046.3|7023.2|7020.4|2287
1639494300000|2021-12-14 15:05:00|7027.6|7024.8|7037.2|7034.4|7042.7|7039.9|7022.7|7019.9|1625
1639494600000|2021-12-14 15:10:00|7036.6|7033.8|7008.2|7005.4|7037.2|7034.4|7003.6|7000.8|4235
1639494900000|2021-12-14 15:15:00|7008.6|7005.8|7001.1|6998.3|7009.6|7006.8|6997.7|6994.9|3267
1639495200000|2021-12-14 15:20:00|7000.7|6997.9|7022.7|7019.9|7025.1|7022.3|6994.6|6991.8|2367
1639495500000|2021-12-14 15:25:00|7023.2|7020.4|7028.2|7025.4|7039.7|7036.9|7022.7|7019.9|2158
1639495800000|2021-12-14 15:30:00|7027.7|7024.9|7032.7|7029.9|7042.7|7039.9|7027.2|7024.4|2713
1639496100000|2021-12-14 15:35:00|7033.1|7030.3|7031.1|7028.3|7040.6|7037.8|7025.7|7022.9|1922
1639496400000|2021-12-14 15:40:00|7030.7|7027.9|7027.2|7024.4|7038.1|7035.3|7025.7|7022.9|2456
1639496700000|2021-12-14 15:45:00|7027.7|7024.9|7014.2|7011.4|7029.3|7026.5|7006.2|7003.4|2739
1639497000000|2021-12-14 15:50:00|7013.3|7010.5|7002.3|6999.5|7018.2|7015.4|6994.2|6991.4|2572
1639497300000|2021-12-14 15:55:00|7001.7|6998.9|7015.7|7012.9|7020.2|7017.4|6996.7|6993.9|1929
1639497600000|2021-12-14 16:00:00|7015.8|7013|7011.6|7008.8|7023.6|7020.8|7004.6|7001.8|3743
1639497900000|2021-12-14 16:05:00|7012.1|7009.3|7012.1|7009.3|7024.6|7021.8|7011.1|7008.3|1253
1639498200000|2021-12-14 16:10:00|7011.6|7008.8|7013.1|7010.3|7019.6|7016.8|7004.6|7001.8|1375
1639498500000|2021-12-14 16:15:00|7012.7|7009.9|7036.7|7033.9|7041.7|7038.9|7012.6|7009.8|2162
1639498800000|2021-12-14 16:20:00|7036.1|7033.3|7028.1|7025.3|7042.1|7039.3|7025.1|7022.3|1580
1639499100000|2021-12-14 16:25:00|7027.7|7024.9|7038.7|7035.9|7046.1|7043.3|7027.7|7024.9|2430
1639499400000|2021-12-14 16:30:00|7040.5|7037.7|7013.1|7010.3|7043.1|7040.3|7007.6|7004.8|2141
1639499700000|2021-12-14 16:35:00|7013.6|7010.8|7012.7|7009.9|7018.7|7015.9|7008.7|7005.9|1168
1639500000000|2021-12-14 16:40:00|7013.1|7010.3|6998.1|6995.3|7017.7|7014.9|6996.1|6993.3|1358
1639500300000|2021-12-14 16:45:00|6997.7|6994.9|6991.1|6988.3|7005.1|7002.3|6985.6|6982.8|1812
1639500600000|2021-12-14 16:50:00|6990.7|6987.9|6985|6982.2|6992.6|6989.8|6977.2|6974.4|3573
1639500900000|2021-12-14 16:55:00|6984.5|6981.7|6942|6939.2|6988.6|6985.8|6939.3|6934|4977
1639501200000|2021-12-14 17:00:00|6942.5|6939.7|6941.9|6939.1|6957|6954.2|6935.4|6932.6|3053
1639501500000|2021-12-14 17:05:00|6942.4|6939.6|6963.4|6960.6|6966.4|6963.6|6941.5|6938.7|1598
1639501800000|2021-12-14 17:10:00|6962.9|6960.1|6966.5|6963.7|6971.6|6968.8|6960.5|6957.7|2087
1639502100000|2021-12-14 17:15:00|6966|6963.2|6972.9|6970.1|6975.5|6972.7|6954.5|6951.7|1908
1639502400000|2021-12-14 17:20:00|6973|6970.2|6980.5|6977.7|6985.9|6983.1|6972.9|6970.1|1248
1639502700000|2021-12-14 17:25:00|6981.4|6978.6|6979|6976.2|6985.5|6982.7|6973.5|6970.7|1376
1639503000000|2021-12-14 17:30:00|6978.5|6975.7|6972.5|6969.7|6981.5|6978.7|6960.5|6957.7|1443
1639503300000|2021-12-14 17:35:00|6972|6969.2|6976.4|6973.6|6977.5|6974.7|6966.5|6963.7|1826
1639503600000|2021-12-14 17:40:00|6976.5|6973.7|6965.9|6963.1|6978.9|6976.1|6964.9|6962.1|856
1639503900000|2021-12-14 17:45:00|6965.5|6962.7|6961.9|6959.1|6972.9|6970.1|6956.9|6954.1|3328
1639504200000|2021-12-14 17:50:00|6961.5|6958.7|6972|6969.2|6973|6970.2|6960.9|6958.1|1070
1639504500000|2021-12-14 17:55:00|6972.5|6969.7|6977.5|6974.7|6980|6977.2|6964.5|6961.7|1098
1639504800000|2021-12-14 18:00:00|6978|6975.2|6989.5|6986.7|6992|6989.2|6976.5|6973.7|2519
1639505100000|2021-12-14 18:05:00|6990|6987.2|7005.6|7002.8|7009.1|7006.3|6988.5|6985.7|2179
1639505400000|2021-12-14 18:10:00|7005.1|7002.3|7021.1|7018.3|7029.6|7026.8|7003.5|7000.7|2405
1639505700000|2021-12-14 18:15:00|7021.5|7018.7|7034.1|7031.3|7039.6|7036.8|7021.5|7018.7|1825
1639506000000|2021-12-14 18:20:00|7034.5|7031.7|7023.6|7020.8|7038.1|7035.3|7022.1|7019.3|975
1639506300000|2021-12-14 18:25:00|7023.1|7020.3|7026.6|7023.8|7027.5|7024.7|7016.1|7013.3|1219
1639506600000|2021-12-14 18:30:00|7026.7|7023.9|7022.1|7019.3|7029.5|7026.7|7011.1|7008.3|1461
1639506900000|2021-12-14 18:35:00|7021.6|7018.8|7013.9|7011.1|7026.6|7023.8|7013.4|7010.6|2786
1639507200000|2021-12-14 18:40:00|7013.4|7010.6|7024.4|7021.6|7027.4|7024.6|7012.4|7009.6|1029
1639507500000|2021-12-14 18:45:00|7024.9|7022.1|7049|7046.2|7054.4|7051.6|7024.9|7022.1|2668
1639507800000|2021-12-14 18:50:00|7048.5|7045.7|7042.4|7039.6|7050|7047.2|7035.5|7032.7|1182
1639508100000|2021-12-14 18:55:00|7042|7039.2|7032|7029.2|7042|7039.2|7030.4|7027.6|1116
1639508400000|2021-12-14 19:00:00|7031.4|7028.6|7044.3|7041.5|7048.4|7045.6|7026.4|7023|1791
1639508700000|2021-12-14 19:05:00|7043.4|7040.6|7046.9|7044.1|7047.9|7045.1|7030.3|7027.5|3044
1639509000000|2021-12-14 19:10:00|7046.3|7043.5|7041.3|7038.5|7049.3|7046.5|7035.3|7032.5|2119
1639509300000|2021-12-14 19:15:00|7040.8|7038|7039.3|7036.5|7053.3|7050.5|7033.8|7031|2505
1639509600000|2021-12-14 19:20:00|7039.4|7036.6|7053.9|7051.1|7054.9|7052.1|7033.3|7030.5|2108
1639509900000|2021-12-14 19:25:00|7054.3|7051.5|7038.5|7035.7|7070.5|7067.7|7037.4|7034.6|11387
1639510200000|2021-12-14 19:30:00|7039.4|7036.6|7046.8|7044|7049.4|7046.6|7033.4|7030.6|1692
1639510500000|2021-12-14 19:35:00|7046.9|7044.1|7044.9|7042.1|7049.4|7046.6|7037.3|7034.5|823
1639510800000|2021-12-14 19:40:00|7044.4|7041.6|7046.9|7044.1|7048.4|7045.6|7041.9|7039.1|350
1639511100000|2021-12-14 19:45:00|7047.4|7044.6|7041.4|7038.6|7050.4|7047.6|7039.9|7037.1|439
1639511400000|2021-12-14 19:50:00|7040.9|7038.1|7028.3|7025.5|7041.4|7038.6|7026.3|7023.5|1276
1639511700000|2021-12-14 19:55:00|7027.8|7025|7023.3|7020.5|7028.8|7026|7020.3|7017.5|1652
1639512000000|2021-12-14 20:00:00|7023.8|7021|7034.8|7032|7038.2|7035.4|7022.8|7020|721
1639512300000|2021-12-14 20:05:00|7035.2|7032.4|7033.3|7030.5|7037.3|7034.5|7030.8|7028|767
1639512600000|2021-12-14 20:10:00|7033.8|7031|7030.3|7027.5|7036.9|7034.1|7029.3|7026.5|378
1639512900000|2021-12-14 20:15:00|7030.8|7028|7035.3|7032.5|7039.4|7036.6|7030.3|7027.5|366
1639513200000|2021-12-14 20:20:00|7035.4|7032.6|7034.3|7031.5|7039.3|7036.5|7034.3|7031.5|178
1639513500000|2021-12-14 20:25:00|7034.4|7031.6|7041.4|7038.6|7041.4|7038.6|7033.3|7030.5|409
1639513800000|2021-12-14 20:30:00|7041.9|7039.1|7036.9|7034.1|7042.9|7040.1|7035.4|7032.6|239
1639514100000|2021-12-14 20:35:00|7037.4|7034.6|7025.9|7023.1|7037.9|7035.1|7024.9|7022.1|884
1639514400000|2021-12-14 20:40:00|7025.4|7022.6|7024.9|7022.1|7027.4|7024.6|7020.4|7017.6|374
1639514700000|2021-12-14 20:45:00|7024.4|7021.6|7025.9|7023.1|7029.4|7026.6|7022.9|7020.1|161
1639515000000|2021-12-14 20:50:00|7025.4|7022.6|7023.9|7021.1|7029.5|7026.7|7023.5|7020.7|1367
1639515300000|2021-12-14 20:55:00|7024|7021.2|7027.9|7025.1|7028.4|7025.6|7018.4|7015.6|1646
1639515600000|2021-12-14 21:00:00|7028|7025.2|7018|7015.2|7028.5|7025.7|7013.6|7010.8|820
1639515900000|2021-12-14 21:05:00|7017.5|7014.7|7020.5|7017.7|7022|7019.2|7016.5|7013.7|575
1639516200000|2021-12-14 21:10:00|7020.4|7017.6|7014.4|7011.6|7021.1|7018.2|7013|7010.2|254
1639516500000|2021-12-14 21:15:00|7014.5|7011.7|7017.5|7014.7|7019|7016.2|7014|7011.2|260
1639516800000|2021-12-14 21:20:00|7017|7014.2|7018.5|7015.7|7020|7017.2|7016.5|7013.7|169
1639517100000|2021-12-14 21:25:00|7019|7016.2|7022|7019.2|7022|7019.2|7017|7014.2|250
1639517400000|2021-12-14 21:30:00|7023|7020.2|7027|7024.2|7029.6|7026.8|7019.5|7014.6|409
1639517700000|2021-12-14 21:35:00|7026.5|7023.7|7022.4|7019.6|7026.5|7023.7|7021|7018.2|333
1639518000000|2021-12-14 21:40:00|7022|7019.2|7007|7004.2|7022|7019.2|7007|7004.2|457
1639518300000|2021-12-14 21:45:00|7007.5|7004.7|7004|7001.2|7008|7005.2|7003|7000.2|675
1639518600000|2021-12-14 21:50:00|7004.5|7001.7|7006|7003.2|7007.5|7004.7|7004|7001.2|263
1639518900000|2021-12-14 21:55:00|7005.9|7003.1|7009.5|7005.5|7011.4|7008.6|7003.5|7000.7|441
1639522800000|2021-12-14 23:00:00|7014.4|7011.6|7004.4|7001.6|7018.1|7012.6|7004.4|7000.5|202
1639523100000|2021-12-14 23:05:00|7004|7001.2|7001.9|6999.1|7004|7001.2|6999.4|6996.6|110
1639523400000|2021-12-14 23:10:00|7002|6999.2|7000.9|6998.1|7002.4|6999.6|6996.9|6994.1|183
1639523700000|2021-12-14 23:15:00|7000.4|6997.6|7009.4|7006.6|7010.9|7008.1|7000.4|6997.6|213
1639524000000|2021-12-14 23:20:00|7008.9|7006.1|7007.4|7004.6|7008.9|7006.1|7004.9|7002.1|57
1639524300000|2021-12-14 23:25:00|7007.9|7005.1|7001.9|6999.1|7008.9|7006.1|7001.4|6998.6|78
1639524600000|2021-12-14 23:30:00|7001.8|6999|7008.4|7005.6|7008.4|7005.6|6999.4|6996.6|107
1639524900000|2021-12-14 23:35:00|7007.9|7005.1|7007.4|7004.6|7008.9|7006.1|7005.9|7003.1|53
1639525200000|2021-12-14 23:40:00|7007.9|7005.1|7008.3|7005.5|7008.3|7005.5|7004.9|7002.1|35
1639525500000|2021-12-14 23:45:00|7007.8|7005|7010.8|7008|7011.4|7008.6|7007.8|7005|57
1639525800000|2021-12-14 23:50:00|7010.9|7008.1|7010.8|7008|7011.8|7009|7009.8|7007|37
1639526100000|2021-12-14 23:55:00|7010.9|7008.1|7011.4|7008.6|7011.8|7009|7010.3|7007.5|49
1639526400000|2021-12-15 00:00:00|7011.8|7009|7020.9|7018.1|7021.8|7019|7011.8|7009|213
1639526700000|2021-12-15 00:05:00|7021.4|7018.6|7023.8|7021|7025.3|7022.5|7017.8|7015|201
1639527000000|2021-12-15 00:10:00|7024.7|7021.9|7018.3|7015.5|7024.8|7022|7017.3|7014.5|81
1639527300000|2021-12-15 00:15:00|7017.4|7014.6|7018.3|7015.5|7018.8|7016|7013.8|7011|163
1639527600000|2021-12-15 00:20:00|7017.8|7015|7013.8|7011|7017.9|7015.1|7010.8|7008|72
1639527900000|2021-12-15 00:25:00|7014.3|7011.5|7018.8|7016|7019.2|7016.4|7014.3|7011.5|62
1639528200000|2021-12-15 00:30:00|7018.9|7016.1|7019.8|7017|7020.8|7018|7018.9|7016.1|20
1639528500000|2021-12-15 00:35:00|7019.9|7017.1|7019.3|7016.5|7020.3|7017.5|7017.3|7014.5|37
1639528800000|2021-12-15 00:40:00|7018.8|7016|7016.3|7013.5|7020.3|7017.5|7014.8|7012|66
1639529100000|2021-12-15 00:45:00|7015.8|7013|7011.8|7009|7016.8|7014|7011.3|7008.5|74
1639529400000|2021-12-15 00:50:00|7011.3|7008.5|7011.8|7009|7011.8|7009|7010.3|7007.5|33
1639529700000|2021-12-15 00:55:00|7010.8|7008|7007.3|7004.5|7011.8|7009|7006.3|7003.5|110
1639530000000|2021-12-15 01:00:00|7006.8|7004|7011.8|7009|7014.8|7012|6999.8|6997|652
1639530300000|2021-12-15 01:05:00|7011.7|7008.9|6989.8|6987|7012.3|7009.5|6989.3|6986.5|404
1639530600000|2021-12-15 01:10:00|6989.7|6986.9|6976.7|6973.9|6989.8|6987|6976.7|6973.9|781
1639530900000|2021-12-15 01:15:00|6976.8|6974|6985.7|6982.9|6987.7|6984.9|6976.7|6973.9|248
1639531200000|2021-12-15 01:20:00|6985.2|6982.4|6997.7|6994.9|7000.2|6997.4|6984.7|6981.9|483
1639531500000|2021-12-15 01:25:00|6996.7|6993.9|6991.7|6988.9|6999.7|6996.9|6989.7|6986.9|418
1639531800000|2021-12-15 01:30:00|6992.2|6989.4|6993.7|6990.9|7000.7|6997.9|6989.7|6986.9|318
1639532100000|2021-12-15 01:35:00|6993.2|6990.4|6992.2|6989.4|6994.7|6991.9|6983.2|6980.4|251
1639532400000|2021-12-15 01:40:00|6991.7|6988.9|6988.7|6985.9|6993.1|6990.3|6984.7|6981.9|172
1639532700000|2021-12-15 01:45:00|6988.2|6985.4|6990.7|6987.9|6991.2|6988.4|6985.7|6982.9|157
1639533000000|2021-12-15 01:50:00|6991.2|6988.4|6979.2|6976.4|6992.1|6989.3|6979.2|6976.4|320
1639533300000|2021-12-15 01:55:00|6978.7|6975.9|6994.7|6991.9|6999.2|6996.4|6978.2|6975.4|358
1639533600000|2021-12-15 02:00:00|6994.8|6992|6997.7|6994.9|6999.7|6996.9|6990.2|6987.4|245
1639533900000|2021-12-15 02:05:00|6997.2|6994.4|7002.7|6999.9|7003.1|7000.3|6995.7|6992.9|295
1639534200000|2021-12-15 02:10:00|7002.6|6999.8|7003.7|7000.9|7005.7|7002.9|6997.6|6994.8|214
1639534500000|2021-12-15 02:15:00|7004.2|7001.4|6997.7|6994.9|7005.2|7002.4|6996.2|6993.4|127
1639534800000|2021-12-15 02:20:00|6998.2|6995.4|6999.7|6996.9|7001.2|6998.4|6996.2|6993.4|84
1639535100000|2021-12-15 02:25:00|7000.2|6997.4|6986.6|6983.8|7001.2|6998.4|6980.6|6977.8|565
1639535400000|2021-12-15 02:30:00|6987.1|6984.3|6987.6|6984.8|6989.6|6986.8|6984.6|6981.8|258
1639535700000|2021-12-15 02:35:00|6988.1|6985.3|6988.6|6985.8|6989.1|6986.3|6983.6|6980.8|151
1639536000000|2021-12-15 02:40:00|6987.6|6984.8|6986.1|6983.3|6990.1|6987.3|6983.6|6980.8|265
1639536300000|2021-12-15 02:45:00|6986.5|6983.7|6973.5|6970.7|6990.1|6987.3|6971|6968.2|475
1639536600000|2021-12-15 02:50:00|6973.6|6970.8|6972.5|6969.7|6977.5|6974.7|6970.1|6967.3|273
1639536900000|2021-12-15 02:55:00|6972|6969.2|6972.5|6969.7|6977.1|6974.3|6969|6966.2|217
1639537200000|2021-12-15 03:00:00|6972.6|6969.8|6968.5|6965.7|6974.5|6971.7|6968.1|6965.3|218
1639537500000|2021-12-15 03:05:00|6968.1|6965.3|6963.1|6960.3|6971.1|6968.3|6960.6|6957.8|380
1639537800000|2021-12-15 03:10:00|6962.6|6959.8|6964.1|6961.3|6968.1|6965.3|6960.5|6957.7|304
1639538100000|2021-12-15 03:15:00|6964|6961.2|6954.1|6951.3|6964.1|6961.3|6946.5|6943.7|790
1639538400000|2021-12-15 03:20:00|6953.1|6950.3|6957.6|6954.8|6959.1|6956.3|6950.1|6947.3|337
1639538700000|2021-12-15 03:25:00|6957.5|6954.7|6952.6|6949.8|6957.5|6954.7|6950.1|6947.3|314
1639539000000|2021-12-15 03:30:00|6952.1|6949.3|6965.1|6962.3|6965.6|6962.8|6952.1|6949.3|458
1639539300000|2021-12-15 03:35:00|6964.6|6961.8|6967.6|6964.8|6970|6967.2|6964.6|6961.8|269
1639539600000|2021-12-15 03:40:00|6968.1|6965.3|6966|6963.2|6969.6|6966.8|6964.6|6961.8|74
1639539900000|2021-12-15 03:45:00|6966.1|6963.3|6966.6|6963.8|6968.1|6965.3|6964.6|6961.8|65
1639540200000|2021-12-15 03:50:00|6967.1|6964.3|6968.6|6965.8|6970.6|6967.8|6966.1|6963.3|110
1639540500000|2021-12-15 03:55:00|6968.1|6965.3|6970.5|6967.7|6971|6968.2|6965.1|6962.3|99
1639540800000|2021-12-15 04:00:00|6971|6968.2|6977.5|6974.7|6978|6975.2|6970.6|6967.8|391
1639541100000|2021-12-15 04:05:00|6977|6974.2|6973.6|6970.8|6977.6|6974.8|6972.1|6969.3|246
1639541400000|2021-12-15 04:10:00|6974.1|6971.3|6976.6|6973.8|6977|6974.2|6973.1|6970.3|78
1639541700000|2021-12-15 04:15:00|6976.5|6973.7|6976.6|6973.8|6978|6975.2|6974.6|6971.8|85
1639542000000|2021-12-15 04:20:00|6976.5|6973.7|6976.6|6973.8|6977|6974.2|6976|6973.2|60
1639542300000|2021-12-15 04:25:00|6976.5|6973.7|6971|6968.2|6977|6974.2|6970.1|6967.3|94
1639542600000|2021-12-15 04:30:00|6971.1|6968.3|6969.6|6966.8|6972.1|6969.3|6968.1|6965.3|100
1639542900000|2021-12-15 04:35:00|6970.1|6967.3|6969.6|6966.8|6971.6|6968.8|6968.1|6965.3|77
1639543200000|2021-12-15 04:40:00|6970|6967.2|6970.1|6967.3|6971|6968.2|6968.6|6965.8|85
1639543500000|2021-12-15 04:45:00|6970.6|6967.8|6970|6967.2|6971|6968.2|6969.6|6966.8|17
1639543800000|2021-12-15 04:50:00|6970.1|6967.3|6972.6|6969.8|6972.6|6969.8|6968.6|6965.8|84
1639544100000|2021-12-15 04:55:00|6973|6970.2|6969.1|6966.3|6973|6970.2|6968.1|6965.3|32
1639544400000|2021-12-15 05:00:00|6969|6966.2|6962|6959.2|6969|6966.2|6961.1|6958.3|176
1639544700000|2021-12-15 05:05:00|6962.5|6959.7|6963.5|6960.7|6966.5|6963.7|6961.6|6958.8|82
1639545000000|2021-12-15 05:10:00|6963.7|6960.9|6964.6|6961.8|6965.6|6962.8|6962.6|6959.8|389
1639545300000|2021-12-15 05:15:00|6965.1|6962.3|6967.1|6964.3|6969.1|6966.3|6963.1|6960.3|148
1639545600000|2021-12-15 05:20:00|6967.6|6964.8|6963.6|6960.8|6967.6|6964.8|6961.1|6958.3|140
1639545900000|2021-12-15 05:25:00|6963.5|6960.7|6964.5|6961.7|6964.5|6961.7|6962.5|6959.7|51
1639546200000|2021-12-15 05:30:00|6963.6|6960.8|6954.1|6951.3|6966.5|6963.7|6953.5|6950.7|536
1639546500000|2021-12-15 05:35:00|6953.5|6950.7|6954.6|6951.8|6959|6956.2|6953.5|6950.7|167
1639546800000|2021-12-15 05:40:00|6955.5|6952.7|6959.5|6956.7|6965.6|6962.8|6954.6|6951.8|241
1639547100000|2021-12-15 05:45:00|6959.6|6956.8|6955.6|6952.8|6961|6958.2|6954.1|6951.3|170
1639547400000|2021-12-15 05:50:00|6956.1|6953.3|6949.6|6946.8|6958.1|6955.3|6947.1|6944.3|400
1639547700000|2021-12-15 05:55:00|6950.1|6947.3|6957.5|6954.7|6959|6956.2|6942.1|6939.3|759
1639548000000|2021-12-15 06:00:00|6958|6955.2|6967|6964.2|6969.5|6966.7|6955|6952.2|572
1639548300000|2021-12-15 06:05:00|6967.1|6964.3|6967.5|6964.7|6971|6968.2|6964.5|6961.7|215
1639548600000|2021-12-15 06:10:00|6968|6965.2|6966.5|6963.7|6972|6969.2|6965.5|6962.7|311
1639548900000|2021-12-15 06:15:00|6967|6964.2|6966.5|6963.7|6970.5|6967.7|6963|6960.2|168
1639549200000|2021-12-15 06:20:00|6967|6964.2|6977|6974.2|6980|6977.2|6964.5|6961.7|346
1639549500000|2021-12-15 06:25:00|6977.5|6974.7|6972.5|6969.7|6979|6976.2|6968.6|6965.8|333
1639549800000|2021-12-15 06:30:00|6973|6970.2|6964.5|6961.7|6975.5|6972.7|6961.5|6958.7|326
1639550100000|2021-12-15 06:35:00|6965|6962.2|6964.5|6961.7|6966.5|6963.7|6959|6956.2|285
1639550400000|2021-12-15 06:40:00|6965|6962.2|6966.5|6963.7|6972.4|6969.6|6963|6960.2|466
1639550700000|2021-12-15 06:45:00|6967|6964.2|6975.5|6972.7|6978.5|6975.7|6967|6964.2|329
1639551000000|2021-12-15 06:50:00|6975|6972.2|6964.5|6961.7|6975|6972.2|6963|6960.2|198
1639551300000|2021-12-15 06:55:00|6965|6962.2|6966|6963.2|6969.9|6967.1|6961.5|6958.7|178
1639551600000|2021-12-15 07:00:00|6965.5|6962.7|6946|6943.2|6967|6964.2|6945|6942.2|544
1639551900000|2021-12-15 07:05:00|6946.5|6943.7|6948.5|6945.7|6953.5|6950.7|6946|6943.2|289
1639552200000|2021-12-15 07:10:00|6947.5|6944.7|6951.5|6948.7|6953.5|6950.7|6945.5|6942.7|166
1639552500000|2021-12-15 07:15:00|6951|6948.2|6953.5|6950.7|6958|6955.2|6950|6947.2|273
1639552800000|2021-12-15 07:20:00|6954|6951.2|6959.5|6956.7|6960.5|6957.7|6953.5|6950.7|337
1639553100000|2021-12-15 07:25:00|6958.5|6955.7|6961.5|6958.7|6964.5|6961.7|6958|6955.2|316
1639553400000|2021-12-15 07:30:00|6961|6958.2|6953.5|6950.7|6961.5|6958.7|6951|6948.2|255
1639553700000|2021-12-15 07:35:00|6953|6950.2|6966|6963.2|6969.5|6966.7|6952|6949.2|442
1639554000000|2021-12-15 07:40:00|6966.5|6963.7|6971|6968.2|6975|6972.2|6966|6963.2|260
1639554300000|2021-12-15 07:45:00|6970.5|6967.7|6980|6977.2|6982.5|6979.7|6966|6963.2|323
1639554600000|2021-12-15 07:50:00|6981|6978.2|6974|6971.2|6981|6978.2|6972.5|6969.7|237
1639554900000|2021-12-15 07:55:00|6973|6970.2|6979.5|6976.7|6982|6979.2|6970|6967.2|218
1639555200000|2021-12-15 08:00:00|6979|6976.2|6990|6987.2|6992|6989.2|6977.9|6975.1|706
1639555500000|2021-12-15 08:05:00|6990.5|6987.7|7001.9|6999.1|7006.9|7004.1|6990|6987.2|1067
1639555800000|2021-12-15 08:10:00|7002|6999.2|7003|7000.2|7005.5|7002.7|6993.5|6990.7|470
1639556100000|2021-12-15 08:15:00|7002.9|7000.1|7007.9|7005.1|7008.9|7006.1|6999.5|6996.7|329
1639556400000|2021-12-15 08:20:00|7008|7005.2|7008.5|7005.7|7016.5|7013.7|7003|7000.2|556
1639556700000|2021-12-15 08:25:00|7009.4|7006.6|7000.5|6997.7|7010|7007.2|6998.5|6995.7|855
1639557000000|2021-12-15 08:30:00|7000|6997.2|7004.5|7001.7|7008.5|7005.7|6994.5|6991.7|811
1639557300000|2021-12-15 08:35:00|7005|7002.2|6999.9|6997.1|7007.9|7005.1|6996|6993.2|354
1639557600000|2021-12-15 08:40:00|7000.5|6997.7|6999.4|6996.6|7002|6999.2|6987.9|6985.1|580
1639557900000|2021-12-15 08:45:00|6999.9|6997.1|7005.4|7002.6|7009.9|7007.1|6995|6992.2|352
1639558200000|2021-12-15 08:50:00|7005.5|7002.7|7011.9|7009.1|7014|7011.2|7004.9|7002.1|436
1639558500000|2021-12-15 08:55:00|7011.4|7008.6|7005.4|7002.6|7012.9|7010.1|7004.4|7001.6|441
1639558800000|2021-12-15 09:00:00|7005|7002.2|7010|7007.2|7013.9|7011.1|7003.4|7000.6|445
1639559100000|2021-12-15 09:05:00|7009.9|7007.1|7003|7000.2|7011|7008.2|7000.4|6997.6|385
1639559400000|2021-12-15 09:10:00|7002.9|7000.1|6995|6992.2|7005.4|7002.6|6991.4|6988.6|664
1639559700000|2021-12-15 09:15:00|6995.4|6992.6|6997.4|6994.6|7003.4|7000.6|6994.9|6992.1|786
1639560000000|2021-12-15 09:20:00|6997.9|6995.1|7001.4|6998.6|7003.9|7001.1|6996.4|6993.6|359
1639560300000|2021-12-15 09:25:00|7001.9|6999.1|6986.4|6983.6|7004.8|7002|6982|6979.2|746
1639560600000|2021-12-15 09:30:00|6986.9|6984.1|6986.9|6984.1|6987.4|6984.6|6974.9|6972.1|1098
1639560900000|2021-12-15 09:35:00|6987.9|6985.1|6997.4|6994.6|6998.4|6995.6|6987.4|6984.6|376
1639561200000|2021-12-15 09:40:00|6997.9|6995.1|6999.4|6996.6|7002.9|7000.1|6992.9|6990.1|570
1639561500000|2021-12-15 09:45:00|6999.9|6997.1|6993.4|6990.6|7002.4|6999.6|6990.9|6988.1|333
1639561800000|2021-12-15 09:50:00|6994.4|6991.6|6993.4|6990.6|6994.9|6992.1|6987.9|6985.1|217
1639562100000|2021-12-15 09:55:00|6993.9|6991.1|6986.4|6983.6|6994.4|6991.6|6982.9|6980.1|343
1639562400000|2021-12-15 10:00:00|6986.9|6984.1|6983.4|6980.6|6989.9|6987.1|6980.4|6977.6|414
1639562700000|2021-12-15 10:05:00|6982.9|6980.1|6968.9|6966.1|6985.9|6983.1|6968.4|6965.6|974
1639563000000|2021-12-15 10:10:00|6969.4|6966.6|6967.4|6964.6|6975.9|6973.1|6963.9|6961.1|637
1639563300000|2021-12-15 10:15:00|6967.9|6965.1|6976.9|6974.1|6979.4|6976.6|6967.9|6965.1|447
1639563600000|2021-12-15 10:20:00|6977.4|6974.6|6974.9|6972.1|6979.9|6977.1|6972.9|6970.1|334
1639563900000|2021-12-15 10:25:00|6975.4|6972.6|6969.9|6967.1|6976.9|6974.1|6967.4|6964.6|311
1639564200000|2021-12-15 10:30:00|6970.4|6967.6|6984.9|6982.1|6990.9|6988.1|6969.9|6967.1|535
1639564500000|2021-12-15 10:35:00|6984.4|6981.6|6980.9|6978.1|6987.4|6984.6|6980.4|6977.6|194
1639564800000|2021-12-15 10:40:00|6980.4|6977.6|6990.9|6988.1|6992.9|6990.1|6978.9|6976.1|276
1639565100000|2021-12-15 10:45:00|6990.4|6987.6|6980.9|6978.1|6990.4|6987.6|6971.9|6969.1|462
1639565400000|2021-12-15 10:50:00|6980.4|6977.6|6981.9|6979.1|6988.9|6986.1|6978.9|6976.1|429
1639565700000|2021-12-15 10:55:00|6981.4|6978.6|6981.9|6979.1|6982.9|6980.1|6960.9|6958.1|1158
1639566000000|2021-12-15 11:00:00|6982.9|6980.1|6967.9|6965.1|6982.9|6980.1|6964.9|6962.1|666
1639566300000|2021-12-15 11:05:00|6968.4|6965.6|6967.4|6964.6|6972.9|6970.1|6962.9|6960.1|349
1639566600000|2021-12-15 11:10:00|6967.9|6965.1|6954.4|6951.6|6971.4|6968.6|6950.9|6948.1|608
1639566900000|2021-12-15 11:15:00|6953.9|6951.1|6945.4|6942.6|6962.9|6960.1|6944.4|6941.6|623
1639567200000|2021-12-15 11:20:00|6944.4|6941.6|6938.4|6935.6|6946.9|6944.1|6922.9|6920.1|2866
1639567500000|2021-12-15 11:25:00|6937.9|6935.1|6941.4|6938.6|6943|6940.2|6935.9|6933.1|431
1639567800000|2021-12-15 11:30:00|6940.9|6938.1|6945|6942.2|6946|6943.2|6929.4|6926.6|1260
1639568100000|2021-12-15 11:35:00|6946|6943.2|6948.5|6945.7|6950.9|6948.1|6943|6940.2|309
1639568400000|2021-12-15 11:40:00|6948|6945.2|6947.5|6944.7|6950.5|6947.7|6941|6938.2|423
1639568700000|2021-12-15 11:45:00|6947|6944.2|6949.5|6946.7|6952|6949.2|6939|6936.2|479
1639569000000|2021-12-15 11:50:00|6949|6946.2|6951.5|6948.7|6951.9|6949.1|6946|6943.2|301
1639569300000|2021-12-15 11:55:00|6951.9|6949.1|6958.5|6955.7|6959.5|6956.7|6945.9|6943.1|562
1639569600000|2021-12-15 12:00:00|6959|6956.2|6967|6964.2|6967.5|6964.7|6954|6951.2|1509
1639569900000|2021-12-15 12:05:00|6968|6965.2|6971.5|6968.7|6972.1|6969.3|6965|6962.2|654
1639570200000|2021-12-15 12:10:00|6971.6|6968.8|6968.5|6965.7|6972|6969.2|6963|6960.2|444
1639570500000|2021-12-15 12:15:00|6968|6965.2|6981|6978.2|6983.1|6980.3|6966|6963.2|545
1639570800000|2021-12-15 12:20:00|6980.6|6977.8|6963.6|6960.8|6983|6980.2|6958|6955.2|1517
1639571100000|2021-12-15 12:25:00|6964|6961.2|6969.5|6966.7|6970.6|6967.8|6955|6952.2|899
1639571400000|2021-12-15 12:30:00|6969.1|6966.3|6978|6975.2|6979.6|6976.8|6967.1|6964.3|818
1639571700000|2021-12-15 12:35:00|6977.5|6974.7|6974|6971.2|6979.1|6976.3|6973|6970.2|296
1639572000000|2021-12-15 12:40:00|6974.5|6971.7|6974|6971.2|6976.5|6973.7|6971.5|6968.7|246
1639572300000|2021-12-15 12:45:00|6974.5|6971.7|6975|6972.2|6982|6979.2|6972.5|6969.7|649
1639572600000|2021-12-15 12:50:00|6974|6971.2|6978|6975.2|6979.4|6976.6|6970.9|6968.1|641
1639572900000|2021-12-15 12:55:00|6978.4|6975.6|6974.4|6971.6|6982|6979.2|6972.9|6970.1|353
1639573200000|2021-12-15 13:00:00|6975|6972.2|6955.5|6952.7|6981.4|6978.6|6952.1|6949.3|1828
1639573500000|2021-12-15 13:05:00|6955|6952.2|6948|6945.2|6960|6957.2|6936.5|6933.7|2120
1639573800000|2021-12-15 13:10:00|6948.5|6945.7|6948|6945.2|6956|6953.2|6945.5|6942.7|1022
1639574100000|2021-12-15 13:15:00|6947.5|6944.7|6957.5|6954.7|6966.1|6963.3|6944|6941.2|1516
1639574400000|2021-12-15 13:20:00|6957|6954.2|6975.5|6972.7|6976.5|6973.7|6954|6951.2|1925
1639574700000|2021-12-15 13:25:00|6976|6973.2|6977.5|6974.7|6981.5|6978.7|6973|6970.2|958
1639575000000|2021-12-15 13:30:00|6978.1|6974.1|6974.9|6972.1|6982|6979.2|6967.9|6965.1|2547
1639575300000|2021-12-15 13:35:00|6974.5|6971.7|6975.9|6973.1|6986.5|6983.7|6970.9|6968.1|1133
1639575600000|2021-12-15 13:40:00|6975|6972.2|6980.5|6977.7|6983|6980.2|6965|6962.2|1612
1639575900000|2021-12-15 13:45:00|6980|6977.2|6985.9|6983.1|6992.9|6990.1|6979|6976.2|1343
1639576200000|2021-12-15 13:50:00|6986.9|6984.1|6989.9|6987.1|6992.9|6990.1|6978.9|6976.1|1414
1639576500000|2021-12-15 13:55:00|6990|6987.2|6993|6990.2|7001.5|6998.7|6985.9|6983.1|1449
1639576800000|2021-12-15 14:00:00|6993.5|6990.7|7001|6998.2|7010.5|7007.7|6973.5|6970.7|5275
1639577100000|2021-12-15 14:05:00|7000.9|6998.1|6994.9|6992.1|7007.5|7004.7|6989.9|6987.1|1533
1639577400000|2021-12-15 14:10:00|6993.9|6991.1|7003.4|7000.6|7010|7007.2|6992.5|6989.7|1611
1639577700000|2021-12-15 14:15:00|7003|7000.2|7001.9|6999.1|7009|7006.2|6997.9|6995.1|858
1639578000000|2021-12-15 14:20:00|7002.4|6999.6|6987.4|6984.6|7007.4|7004.6|6985.9|6983.1|1660
1639578300000|2021-12-15 14:25:00|6986.4|6983.6|6991.4|6988.6|6997.4|6994.6|6983.9|6981.1|1049
1639578600000|2021-12-15 14:30:00|6990.9|6988.1|6977|6974.2|6996|6993.2|6977|6974.2|2172
1639578900000|2021-12-15 14:35:00|6978|6975.2|6970.9|6968.1|6983|6980.2|6965|6962.2|2645
1639579200000|2021-12-15 14:40:00|6969.9|6967.1|6966.9|6964.1|6971.4|6968.6|6961.9|6959.1|1496
1639579500000|2021-12-15 14:45:00|6965.9|6963.1|6963.9|6961.1|6975.9|6973.1|6960|6957.2|1890
1639579800000|2021-12-15 14:50:00|6962.9|6960.1|6969|6966.2|6969|6966.2|6947.9|6945.1|2045
1639580100000|2021-12-15 14:55:00|6969.4|6966.6|6956.4|6953.6|6972|6969.2|6954.9|6952.1|1166
1639580400000|2021-12-15 15:00:00|6955.9|6953.1|6955.9|6953.1|6973.4|6970.6|6952.9|6950.1|1532
1639580700000|2021-12-15 15:05:00|6954.9|6952.1|6947.9|6945.1|6968|6965.2|6946.9|6944.1|1329
1639581000000|2021-12-15 15:10:00|6947.5|6944.7|6940|6937.2|6956|6953.2|6938.9|6936.1|1683
1639581300000|2021-12-15 15:15:00|6940.5|6937.7|6941.4|6938.6|6951|6948.2|6937.5|6934.7|1627
1639581600000|2021-12-15 15:20:00|6942.4|6939.6|6940.4|6937.6|6949|6946.2|6931.9|6929.1|2140
1639581900000|2021-12-15 15:25:00|6940.9|6938.1|6949.4|6946.6|6957|6952.1|6935|6932.2|2182
1639582200000|2021-12-15 15:30:00|6950|6946|6971.9|6969.1|6993.1|6986.2|6950|6946|6004
1639582500000|2021-12-15 15:35:00|6972.5|6969.7|6992.4|6989.6|6993.9|6991.1|6972.4|6969.6|2726
1639582800000|2021-12-15 15:40:00|6991.9|6989.1|6988.9|6986.1|6999.9|6997.1|6977.9|6975.1|2496
1639583100000|2021-12-15 15:45:00|6988.4|6985.6|6987.9|6985.1|6990.9|6988.1|6972|6969.2|2336
1639583400000|2021-12-15 15:50:00|6988.9|6986.1|6969.4|6966.6|6990.9|6988.1|6955.9|6953.1|3446
1639583700000|2021-12-15 15:55:00|6968.9|6966.1|6983.4|6980.6|6985.4|6982.6|6965.9|6963.1|2118
1639584000000|2021-12-15 16:00:00|6984.4|6981.6|7005.4|7002.6|7014.9|7012.1|6982.4|6979.6|4027
1639584300000|2021-12-15 16:05:00|7005.9|7003.1|7000.9|6998.1|7013.9|7011.1|6999.9|6997.1|1808
1639584600000|2021-12-15 16:10:00|7001.4|6998.6|7000.9|6998.1|7007.4|7004.6|6988.9|6986.1|1868
1639584900000|2021-12-15 16:15:00|7000.4|6997.6|6992.4|6989.6|7004.9|7002.1|6992.4|6989.6|1052
1639585200000|2021-12-15 16:20:00|6992.9|6990.1|6985.9|6983.1|7001.9|6999.1|6984.4|6981.6|1659
1639585500000|2021-12-15 16:25:00|6985.4|6982.6|6963.9|6961.1|6993.9|6991.1|6960.3|6957.5|3060
1639585800000|2021-12-15 16:30:00|6963.8|6961|6969.8|6967|6975.8|6973|6949.8|6947|3216
1639586100000|2021-12-15 16:35:00|6970.3|6967.5|6961.8|6959|6971.3|6968.5|6958.3|6955.5|1183
1639586400000|2021-12-15 16:40:00|6961.9|6959.1|6954.8|6952|6963.9|6961.1|6949.8|6947|2045
1639586700000|2021-12-15 16:45:00|6954.3|6951.5|6961.8|6959|6964.3|6961.5|6950.3|6947.5|1122
1639587000000|2021-12-15 16:50:00|6962.3|6959.5|6967.8|6965|6971.8|6969|6961.8|6959|933
1639587300000|2021-12-15 16:55:00|6968.8|6966|6981.3|6978.5|6983.3|6980.5|6967.8|6965|2839
1639587600000|2021-12-15 17:00:00|6981.8|6979|7017.8|7015|7018.8|7016|6981.8|6979|3092
1639587900000|2021-12-15 17:05:00|7018.3|7015.5|7019.3|7016.5|7025.8|7023|7008.8|7006|2212
1639588200000|2021-12-15 17:10:00|7018.8|7016|7027.8|7025|7030.3|7027.5|7013.3|7010.5|1445
1639588500000|2021-12-15 17:15:00|7027.3|7024.5|7018.3|7015.5|7027.8|7025|7012.8|7010|1269
1639588800000|2021-12-15 17:20:00|7017.8|7015|7019.3|7016.5|7021.9|7019.1|7010.8|7008|1394
1639589100000|2021-12-15 17:25:00|7019.8|7017|7028.8|7026|7032.3|7029.5|7015.8|7013|1536
1639589400000|2021-12-15 17:30:00|7028.3|7025.5|7030.8|7028|7033.8|7031|7021.3|7018.5|1606
1639589700000|2021-12-15 17:35:00|7031.3|7028.5|7027.8|7025|7035.3|7032.5|7025.9|7023.1|2335
1639590000000|2021-12-15 17:40:00|7027.3|7024.5|7029.3|7026.5|7031.3|7028.5|7021.8|7019|647
1639590300000|2021-12-15 17:45:00|7029.8|7027|7030.8|7028|7032.8|7030|7021.8|7019|861
1639590600000|2021-12-15 17:50:00|7030.3|7027.5|7030.3|7027.5|7034.8|7032|7024.8|7022|948
1639590900000|2021-12-15 17:55:00|7029.8|7027|7044.8|7042|7046.8|7044|7029.8|7027|2024
1639591200000|2021-12-15 18:00:00|7045.8|7043|7039.8|7037|7047.3|7044.5|7039.8|7037|680
1639591500000|2021-12-15 18:05:00|7038.9|7036.1|7040.8|7038|7045.8|7043|7035.8|7033|1278
1639591800000|2021-12-15 18:10:00|7041.3|7038.5|7044.8|7042|7050.8|7048|7040.8|7038|1297
1639592100000|2021-12-15 18:15:00|7045.3|7042.5|7027.8|7025|7046.8|7044|7023.8|7021|1259
1639592400000|2021-12-15 18:20:00|7026.8|7024|7023.8|7021|7030.8|7028|7020.8|7018|1308
1639592700000|2021-12-15 18:25:00|7023.3|7020.5|7025.3|7022.5|7028.3|7025.5|7016.8|7014|1536
1639593000000|2021-12-15 18:30:00|7025.8|7023|7023.8|7021|7025.8|7023|7016.8|7014|704
1639593300000|2021-12-15 18:35:00|7024.2|7021.4|7021.2|7018.4|7031.7|7028.9|7021.2|7018.4|1392
1639593600000|2021-12-15 18:40:00|7020.7|7017.9|7024.7|7021.9|7029.2|7026.4|7016.7|7013.9|1560
1639593900000|2021-12-15 18:45:00|7025.2|7022.4|7024.2|7021.4|7026.7|7023.9|7021.7|7018.9|519
1639594200000|2021-12-15 18:50:00|7024.7|7021.9|7029.2|7026.4|7032.7|7029.9|7024.7|7021.9|689
1639594500000|2021-12-15 18:55:00|7029.7|7026.9|7028.8|7024.8|7032.7|7029.9|7027.2|7021.8|1081
1639594800000|2021-12-15 19:00:00|7028.2|7025.4|7046.7|7043.9|7046.7|7043.9|7012.7|7009.9|3720
1639595100000|2021-12-15 19:05:00|7047.2|7044.4|7048.2|7045.4|7054.7|7051.9|7031.7|7028.9|2512
1639595400000|2021-12-15 19:10:00|7047.7|7044.9|7089.7|7086.9|7093.7|7090.9|7046.7|7043.9|4353
1639595700000|2021-12-15 19:15:00|7089.2|7086.4|7078.2|7075.4|7089.2|7086.4|7073.7|7070.9|2220
1639596000000|2021-12-15 19:20:00|7078.7|7075.9|7062.7|7059.9|7078.7|7075.9|7057.7|7054.9|2828
1639596300000|2021-12-15 19:25:00|7062.8|7060|7068.8|7066|7073.8|7071|7045.7|7042.9|6129
1639596600000|2021-12-15 19:30:00|7069.3|7066.5|7091.3|7088.5|7094.3|7091.5|7059.8|7057|2843
1639596900000|2021-12-15 19:35:00|7091.2|7088.4|7084.8|7082|7094.3|7091.5|7081.8|7079|1664
1639597200000|2021-12-15 19:40:00|7083.8|7081|7074.2|7071.4|7088.3|7085.5|7072.7|7069.9|1920
1639597500000|2021-12-15 19:45:00|7074.7|7071.9|7079.8|7077|7082.8|7080|7072.7|7069.9|1052
1639597800000|2021-12-15 19:50:00|7079.7|7076.9|7085.2|7082.4|7087.7|7084.9|7073.2|7070.4|657
1639598100000|2021-12-15 19:55:00|7084.8|7082|7083.7|7080.9|7086.7|7083.9|7078.7|7075.9|582
1639598400000|2021-12-15 20:00:00|7083.2|7080.4|7092.2|7089.4|7092.2|7089.4|7083.2|7080.4|387
1639598700000|2021-12-15 20:05:00|7092.7|7089.9|7119.2|7116.4|7119.2|7116.4|7089.7|7086.9|2067
1639599000000|2021-12-15 20:10:00|7118.7|7115.9|7120.7|7117.9|7124.3|7121.5|7113.7|7110.9|1066
1639599300000|2021-12-15 20:15:00|7120.8|7118|7134.7|7131.9|7140.2|7137.4|7120.7|7117.9|1628
1639599600000|2021-12-15 20:20:00|7134.2|7131.4|7134.2|7131.4|7141.7|7138.9|7130.7|7127.9|836
1639599900000|2021-12-15 20:25:00|7134.7|7131.9|7137.7|7134.9|7138.7|7135.9|7129.2|7126.4|536
1639600200000|2021-12-15 20:30:00|7136.8|7134|7135.2|7132.4|7139.7|7136.9|7131.7|7128.9|560
1639600500000|2021-12-15 20:35:00|7135.7|7132.9|7133.7|7130.9|7147.2|7144.4|7129.7|7126.9|1359
1639600800000|2021-12-15 20:40:00|7134.2|7131.4|7131.7|7128.9|7138.7|7135.9|7128.7|7125.9|1572
1639601100000|2021-12-15 20:45:00|7132.2|7129.4|7126.7|7123.9|7135.7|7132.9|7123.7|7120.9|545
1639601400000|2021-12-15 20:50:00|7127.7|7124.9|7142.7|7139.9|7144.6|7141.8|7127.2|7124.4|584
1639601700000|2021-12-15 20:55:00|7142.2|7139.4|7137.7|7134.9|7142.7|7139.9|7136.2|7133.4|327
1639602000000|2021-12-15 21:00:00|7137.2|7134.4|7139.7|7136.9|7141.2|7138.4|7133.7|7130.9|576
1639602300000|2021-12-15 21:05:00|7139.2|7136.4|7136.2|7133.4|7142.7|7139.9|7135.2|7132.4|358
1639602600000|2021-12-15 21:10:00|7135.7|7132.9|7136.7|7133.9|7138.7|7135.9|7135.2|7132.4|221
1639602900000|2021-12-15 21:15:00|7137.2|7134.4|7139.2|7136.4|7141.7|7138.9|7134.7|7131.9|128
1639603200000|2021-12-15 21:20:00|7139.7|7136.9|7128.7|7125.9|7140.7|7137.9|7128.2|7125.4|405
1639603500000|2021-12-15 21:25:00|7129.2|7126.4|7131.2|7128.4|7135.7|7132.9|7127.7|7124.9|175
1639603800000|2021-12-15 21:30:00|7132.2|7129.4|7130.2|7127.4|7136.5|7131.4|7125.7|7122.3|526
1639604100000|2021-12-15 21:35:00|7130.7|7127.9|7133.7|7130.9|7137.2|7134.4|7130.2|7127.4|140
1639604400000|2021-12-15 21:40:00|7134.2|7131.4|7132.7|7129.9|7134.7|7131.9|7130.7|7127.9|138
1639604700000|2021-12-15 21:45:00|7133.2|7130.4|7136.2|7133.4|7145.2|7142.4|7132.7|7129.9|521
1639605000000|2021-12-15 21:50:00|7135.7|7132.9|7133.2|7130.4|7141.2|7138.4|7132.7|7129.9|209
1639605300000|2021-12-15 21:55:00|7133.1|7130.3|7128.6|7125.8|7137.2|7134.4|7128.6|7125.7|443
1639609200000|2021-12-15 23:00:00|7135.8|7128.7|7147.1|7144.3|7153.8|7148.8|7131.1|7125.8|417
1639609500000|2021-12-15 23:05:00|7147.2|7144.4|7146.2|7143.4|7154.1|7151.3|7144.6|7140.8|260
1639609800000|2021-12-15 23:10:00|7146.8|7142.8|7146.1|7143.3|7147.7|7144.9|7143.7|7140.9|124
1639610100000|2021-12-15 23:15:00|7145.6|7142.8|7151.7|7147.7|7152.1|7149.3|7144.6|7141.8|55
1639610400000|2021-12-15 23:20:00|7151.6|7148.8|7150.1|7147.3|7152.6|7149.8|7149.1|7146.3|32
1639610700000|2021-12-15 23:25:00|7149.6|7146.8|7148.1|7145.3|7151.6|7148.8|7147.1|7144.3|33
1639611000000|2021-12-15 23:30:00|7147.6|7144.8|7149.6|7146.8|7151.6|7148.8|7147.1|7144.3|37
1639611300000|2021-12-15 23:35:00|7150.1|7147.3|7147.6|7144.8|7150.1|7147.3|7145.6|7142.8|61
1639611600000|2021-12-15 23:40:00|7148.1|7145.3|7146.1|7143.3|7148.6|7145.8|7145.6|7142.8|17
1639611900000|2021-12-15 23:45:00|7146.6|7143.8|7145.6|7142.8|7146.6|7143.8|7143.6|7140.8|33
1639612200000|2021-12-15 23:50:00|7146.1|7143.3|7145.1|7142.3|7146.6|7143.8|7140.6|7137.7|98
1639612500000|2021-12-15 23:55:00|7144.6|7141.8|7143.6|7140.8|7146.6|7143.8|7141.6|7138.8|27
1639612800000|2021-12-16 00:00:00|7144.2|7140.2|7139.1|7136.3|7145.6|7142.8|7138.1|7135.3|367
1639613100000|2021-12-16 00:05:00|7139.6|7136.8|7142.6|7139.8|7145.6|7142.8|7136.1|7133.3|154
1639613400000|2021-12-16 00:10:00|7143.6|7140.8|7143.6|7140.8|7145.6|7142.8|7142.6|7139.8|74
1639613700000|2021-12-16 00:15:00|7143.1|7140.3|7143.1|7140.3|7149.6|7146.8|7142.6|7139.8|227
1639614000000|2021-12-16 00:20:00|7143.6|7140.8|7142.6|7139.8|7143.6|7140.8|7140.1|7137.3|132
1639614300000|2021-12-16 00:25:00|7142.1|7139.3|7137.6|7134.8|7142.6|7139.8|7137.6|7134.8|76
1639614600000|2021-12-16 00:30:00|7138.6|7135.8|7142.6|7139.8|7143.6|7140.8|7137.1|7131.8|109
1639614900000|2021-12-16 00:35:00|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7139.6|7136.8|36
1639615200000|2021-12-16 00:40:00|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7141.6|7138.8|39
1639615500000|2021-12-16 00:45:00|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7142.6|7139.8|17
1639615800000|2021-12-16 00:50:00|7144.1|7141.3|7140.6|7137.8|7146.1|7143.3|7139.6|7136.8|47
1639616100000|2021-12-16 00:55:00|7141.1|7138.3|7145.6|7142.8|7147.6|7144.8|7141.1|7138.3|149
1639616400000|2021-12-16 01:00:00|7144.6|7141.8|7162.6|7159.8|7162.6|7159.8|7124.6|7121.8|1570
1639616700000|2021-12-16 01:05:00|7162.1|7159.3|7166.6|7163.8|7168.6|7165.8|7155.6|7152.8|851
1639617000000|2021-12-16 01:10:00|7167.1|7164.3|7162.5|7159.7|7167.6|7164.8|7154.6|7151.8|556
1639617300000|2021-12-16 01:15:00|7163|7160.2|7158.6|7155.8|7167.5|7164.7|7154.1|7151.3|350
1639617600000|2021-12-16 01:20:00|7158.1|7155.3|7168|7165.2|7172.5|7169.7|7158.1|7155.3|735
1639617900000|2021-12-16 01:25:00|7168.1|7165.3|7157.5|7154.7|7171.6|7168.8|7155.5|7152.7|582
1639618200000|2021-12-16 01:30:00|7157|7154.2|7166.5|7163.7|7175.5|7172.7|7150.6|7147.8|1518
1639618500000|2021-12-16 01:35:00|7165.5|7162.7|7168|7165.2|7172.5|7169.7|7148.5|7145.7|1326
1639618800000|2021-12-16 01:40:00|7168.1|7165.3|7157|7154.2|7169.5|7166.7|7155.5|7152.7|436
1639619100000|2021-12-16 01:45:00|7156.5|7153.7|7144.5|7141.7|7172.5|7169.7|7144.5|7141.7|1050
1639619400000|2021-12-16 01:50:00|7145|7142.2|7139.5|7136.7|7148|7145.2|7136.5|7133.7|571
1639619700000|2021-12-16 01:55:00|7140|7137.2|7136.5|7133.7|7145.5|7142.7|7135|7132.2|309
1639620000000|2021-12-16 02:00:00|7137|7134.2|7144|7141.2|7148|7145.2|7136|7133.2|202
1639620300000|2021-12-16 02:05:00|7143.5|7140.7|7133|7130.2|7143.5|7140.7|7130.5|7127.7|314
1639620600000|2021-12-16 02:10:00|7132|7129.2|7132.5|7129.7|7135|7132.2|7128|7125.2|143
1639620900000|2021-12-16 02:15:00|7133.5|7130.7|7142|7139.2|7142.5|7139.7|7133|7130.2|134
1639621200000|2021-12-16 02:20:00|7141.5|7138.7|7141|7138.2|7142|7139.2|7139.5|7136.7|39
1639621500000|2021-12-16 02:25:00|7140.5|7137.7|7144.5|7141.7|7144.5|7141.7|7137.5|7134.7|87
1639621800000|2021-12-16 02:30:00|7143.5|7140.7|7144|7141.2|7149|7146.2|7140.5|7137.7|141
1639622100000|2021-12-16 02:35:00|7143.5|7140.7|7136|7133.2|7143.5|7140.7|7135|7132.2|145
1639622400000|2021-12-16 02:40:00|7136.1|7132.1|7133|7130.2|7136.5|7133.7|7130|7127.2|156
1639622700000|2021-12-16 02:45:00|7133.5|7130.7|7137|7134.2|7146|7143.2|7132.5|7129.7|254
1639623000000|2021-12-16 02:50:00|7137.5|7134.7|7140|7137.2|7143.5|7140.7|7136.5|7133.7|93
1639623300000|2021-12-16 02:55:00|7140.5|7137.7|7154|7151.2|7155|7152.2|7137.5|7134.7|343
1639623600000|2021-12-16 03:00:00|7153.5|7150.7|7147|7144.2|7154.5|7151.7|7146.5|7143.7|260
1639623900000|2021-12-16 03:05:00|7146.5|7143.7|7151.5|7148.7|7154.5|7151.7|7145.5|7142.7|136
1639624200000|2021-12-16 03:10:00|7151|7148.2|7151|7148.2|7154|7151.2|7147.5|7144.7|149
1639624500000|2021-12-16 03:15:00|7150.5|7147.7|7154.5|7151.7|7155.5|7152.7|7149.5|7146.7|243
1639624800000|2021-12-16 03:20:00|7154|7151.2|7154|7151.2|7158.5|7155.7|7151.5|7148.7|433
1639625100000|2021-12-16 03:25:00|7154.5|7151.7|7153.5|7150.7|7157|7154.2|7151|7148.2|346
1639625400000|2021-12-16 03:30:00|7153|7150.2|7149|7146.2|7153|7150.2|7147.5|7144.7|88
1639625700000|2021-12-16 03:35:00|7149.5|7146.7|7149.5|7146.7|7151.5|7148.7|7148.5|7145.7|44
1639626000000|2021-12-16 03:40:00|7150.5|7147.7|7151.5|7148.7|7153|7150.2|7149.5|7146.7|104
1639626300000|2021-12-16 03:45:00|7151|7148.2|7148.5|7145.7|7153|7150.2|7148.5|7145.7|102
1639626600000|2021-12-16 03:50:00|7149|7146.2|7150.5|7147.7|7152.5|7149.7|7148.5|7145.7|67
1639626900000|2021-12-16 03:55:00|7150|7147.2|7147.5|7144.7|7151.5|7148.7|7147.5|7144.7|91
1639627200000|2021-12-16 04:00:00|7148|7145.2|7145.9|7143.1|7148.5|7145.7|7143|7140.2|230
1639627500000|2021-12-16 04:05:00|7145.5|7142.7|7147.4|7144.6|7148.4|7145.6|7145.5|7142.7|32
1639627800000|2021-12-16 04:10:00|7148.4|7145.6|7144.9|7142.1|7148.5|7145.7|7143.5|7140.7|45
1639628100000|2021-12-16 04:15:00|7144.4|7141.6|7143.5|7140.7|7145|7142.2|7138.5|7135.7|214
1639628400000|2021-12-16 04:20:00|7143|7140.2|7141.4|7138.6|7143|7140.2|7140.4|7137.6|19
1639628700000|2021-12-16 04:25:00|7140.4|7137.6|7143.5|7140.7|7144.4|7141.6|7140.4|7137.6|61
1639629000000|2021-12-16 04:30:00|7143.4|7140.6|7142.4|7139.6|7143.5|7140.7|7141.4|7138.6|79
1639629300000|2021-12-16 04:35:00|7141.9|7139.1|7142.5|7139.7|7143.5|7140.7|7141.4|7138.6|121
1639629600000|2021-12-16 04:40:00|7142.4|7139.6|7136.4|7133.6|7142.4|7139.6|7136|7133.2|166
1639629900000|2021-12-16 04:45:00|7136|7133.2|7134.9|7132.1|7137.4|7134.6|7133.5|7130.7|116
1639630200000|2021-12-16 04:50:00|7134.4|7131.6|7134.9|7132.1|7136.4|7133.6|7133.5|7130.7|83
1639630500000|2021-12-16 04:55:00|7135|7132.2|7138.4|7135.6|7139.4|7136.6|7134.9|7132.1|135
1639630800000|2021-12-16 05:00:00|7138.9|7136.1|7136.4|7133.6|7139.4|7136.6|7136.4|7133.6|168
1639631100000|2021-12-16 05:05:00|7136.9|7134.1|7137.4|7134.6|7137.4|7134.6|7135.4|7132.6|39
1639631400000|2021-12-16 05:10:00|7136.4|7133.6|7137.4|7134.6|7137.4|7134.6|7135.4|7132.6|60
1639631700000|2021-12-16 05:15:00|7136.5|7133.7|7136.4|7133.6|7137.4|7134.6|7135.4|7132.6|20
1639632000000|2021-12-16 05:20:00|7136.9|7134.1|7136.4|7133.6|7140.4|7137.6|7136.4|7133.6|115
1639632300000|2021-12-16 05:25:00|7137.4|7134.6|7138.4|7135.6|7138.4|7135.6|7136.9|7134.1|31
1639632600000|2021-12-16 05:30:00|7138.9|7136.1|7145.4|7142.6|7148.9|7146.1|7138.4|7135.6|435
1639632900000|2021-12-16 05:35:00|7145.9|7143.1|7146.4|7143.6|7147.9|7145.1|7144.4|7141.6|120
1639633200000|2021-12-16 05:40:00|7145.9|7143.1|7145.4|7142.6|7147.9|7145.1|7145.4|7142.6|100
1639633500000|2021-12-16 05:45:00|7146.4|7143.6|7146.9|7144.1|7149.4|7146.6|7146.4|7143.6|91
1639633800000|2021-12-16 05:50:00|7146.4|7143.6|7148.4|7145.6|7149.9|7147.1|7144.9|7142.1|85
1639634100000|2021-12-16 05:55:00|7147.4|7144.6|7144.4|7141.6|7148.4|7145.6|7142.4|7139.6|69
1639634400000|2021-12-16 06:00:00|7143.9|7141.1|7147.4|7144.6|7150.4|7147.6|7143.9|7141|127
1639634700000|2021-12-16 06:05:00|7148.4|7145.6|7148.4|7145.6|7150.4|7147.6|7143.9|7141.1|172
1639635000000|2021-12-16 06:10:00|7147.9|7145.1|7147.9|7145.1|7148.4|7145.6|7141.9|7139.1|172
1639635300000|2021-12-16 06:15:00|7147.4|7144.6|7147.9|7145.1|7149.4|7146.6|7143.4|7140.6|119
1639635600000|2021-12-16 06:20:00|7148.4|7145.6|7149.9|7147.1|7150.4|7147.6|7147.4|7144.6|149
1639635900000|2021-12-16 06:25:00|7149.4|7146.6|7155.4|7152.6|7157.4|7154.6|7149.4|7146.6|359
1639636200000|2021-12-16 06:30:00|7153.9|7151.1|7152.4|7149.6|7156.4|7153.6|7152.4|7149.6|180
1639636500000|2021-12-16 06:35:00|7152.9|7150.1|7154.4|7151.6|7157.4|7154.6|7149.4|7146.6|166
1639636800000|2021-12-16 06:40:00|7154.9|7152.1|7158.4|7155.6|7159.4|7156.6|7154.4|7151.6|227
1639637100000|2021-12-16 06:45:00|7158.9|7156.1|7153.4|7150.6|7159.4|7156.6|7153.4|7150.6|221
1639637400000|2021-12-16 06:50:00|7152.9|7150.1|7156.4|7153.6|7156.4|7153.6|7149.9|7147.1|296
1639637700000|2021-12-16 06:55:00|7155.4|7152.6|7155.9|7153.1|7157.9|7155.1|7151.4|7148.6|141
1639638000000|2021-12-16 07:00:00|7156.4|7153.6|7162.9|7160.1|7165.8|7163|7155.9|7153.1|312
1639638300000|2021-12-16 07:05:00|7163.4|7160.6|7165.9|7163.1|7173.3|7170.5|7163.4|7160.6|471
1639638600000|2021-12-16 07:10:00|7165.4|7162.6|7166.3|7163.5|7170.3|7167.5|7164.4|7161.6|199
1639638900000|2021-12-16 07:15:00|7165.9|7163.1|7164.3|7161.5|7168.3|7165.5|7163.4|7160.6|167
1639639200000|2021-12-16 07:20:00|7165.3|7162.5|7164.3|7161.5|7167.3|7164.5|7159.9|7157.1|150
1639639500000|2021-12-16 07:25:00|7163.8|7161|7159.3|7156.5|7164.4|7161.6|7157.8|7155|92
1639639800000|2021-12-16 07:30:00|7158.9|7156.1|7157.3|7154.5|7160.8|7158|7157.3|7154.5|176
1639640100000|2021-12-16 07:35:00|7157.4|7154.6|7156.8|7154|7158.9|7156.1|7155.4|7152.6|282
1639640400000|2021-12-16 07:40:00|7156.4|7153.6|7157.3|7154.5|7158.8|7156|7151.8|7149|268
1639640700000|2021-12-16 07:45:00|7157.8|7155|7154.9|7152.1|7159.3|7156.5|7152.3|7149.5|411
1639641000000|2021-12-16 07:50:00|7155.3|7152.5|7139.9|7137.1|7156.3|7153.5|7139.9|7137.1|363
1639641300000|2021-12-16 07:55:00|7140.3|7137.5|7144.3|7141.5|7146.4|7143.6|7139.4|7136.6|454
1639641600000|2021-12-16 08:00:00|7143.4|7140.6|7144.8|7142|7152.3|7149.5|7143.4|7140.6|540
1639641900000|2021-12-16 08:05:00|7145.3|7142.5|7144.8|7142|7150.3|7147.5|7142.4|7139.6|397
1639642200000|2021-12-16 08:10:00|7145.3|7142.5|7147.8|7145|7149.3|7146.5|7140.3|7137.5|483
1639642500000|2021-12-16 08:15:00|7148.3|7145.5|7158.3|7155.5|7161.3|7158.5|7148.3|7145.5|503
1639642800000|2021-12-16 08:20:00|7158.4|7155.6|7155.3|7152.5|7162.3|7159.5|7153.4|7150.6|470
1639643100000|2021-12-16 08:25:00|7155.4|7152.6|7143.3|7140.5|7156.4|7153.6|7141.8|7139|1059
1639643400000|2021-12-16 08:30:00|7142.8|7140|7135.3|7132.5|7144.3|7141.5|7128.8|7126|1348
1639643700000|2021-12-16 08:35:00|7134.8|7132|7148.3|7145.5|7148.3|7145.5|7134.8|7132|609
1639644000000|2021-12-16 08:40:00|7147.3|7144.5|7148.3|7145.5|7152.3|7149.5|7143.3|7140.5|419
1639644300000|2021-12-16 08:45:00|7148.8|7146|7145.3|7142.5|7150.3|7147.5|7142.3|7139.5|248
1639644600000|2021-12-16 08:50:00|7144.8|7142|7137.3|7134.5|7146.3|7143.5|7135.3|7132.5|521
1639644900000|2021-12-16 08:55:00|7137.8|7135|7128.3|7125.5|7137.8|7135|7127.3|7124.5|542
1639645200000|2021-12-16 09:00:00|7129.8|7127|7135.8|7133|7142.3|7139.5|7129.8|7127|408
1639645500000|2021-12-16 09:05:00|7135.3|7132.5|7125.3|7122.5|7136.3|7133.5|7122.8|7120|449
1639645800000|2021-12-16 09:10:00|7124.3|7121.5|7134.8|7132|7138.8|7136|7124.3|7121.5|525
1639646100000|2021-12-16 09:15:00|7135.3|7132.5|7142.3|7139.5|7145.3|7142.5|7133.3|7130.5|635
1639646400000|2021-12-16 09:20:00|7143.3|7140.5|7142.3|7139.5|7145.3|7142.5|7132.3|7129.5|830
1639646700000|2021-12-16 09:25:00|7141.8|7139|7140.3|7137.5|7148.3|7145.5|7137.8|7135|433
1639647000000|2021-12-16 09:30:00|7141.3|7138.5|7147.3|7144.5|7148.3|7145.5|7135.3|7132.5|278
1639647300000|2021-12-16 09:35:00|7146.3|7143.5|7136.8|7134|7147.3|7144.5|7135.8|7133|235
1639647600000|2021-12-16 09:40:00|7137.3|7134.5|7140.3|7137.5|7141.3|7138.5|7132.3|7129.5|408
1639647900000|2021-12-16 09:45:00|7139.8|7137|7137.8|7135|7147.3|7144.5|7137.3|7134.5|332
1639648200000|2021-12-16 09:50:00|7138.3|7135.5|7142.3|7139.5|7142.3|7139.5|7135.3|7132.5|218
1639648500000|2021-12-16 09:55:00|7141.3|7138.5|7141.3|7138.5|7145.3|7142.5|7139.3|7136.5|265
1639648800000|2021-12-16 10:00:00|7141.8|7139|7142.3|7139.5|7150.8|7148|7140.3|7137.5|291
1639649100000|2021-12-16 10:05:00|7141.3|7138.5|7151.3|7148.5|7152.3|7149.5|7140.8|7138|392
1639649400000|2021-12-16 10:10:00|7151.8|7149|7159.3|7156.5|7161.3|7158.5|7151.3|7148.5|395
1639649700000|2021-12-16 10:15:00|7158.3|7155.5|7155.3|7152.5|7158.3|7155.5|7151.3|7148.5|273
1639650000000|2021-12-16 10:20:00|7154.8|7152|7153.3|7150.5|7157.3|7154.5|7151.3|7148.5|257
1639650300000|2021-12-16 10:25:00|7154.3|7151.5|7151.8|7149|7155.3|7152.5|7149.3|7146.5|224
1639650600000|2021-12-16 10:30:00|7151.3|7148.5|7153.3|7150.5|7155.2|7152.4|7149.3|7146.5|266
1639650900000|2021-12-16 10:35:00|7154.3|7151.5|7148.8|7146|7154.3|7151.5|7145.3|7142.5|219
1639651200000|2021-12-16 10:40:00|7149.2|7146.4|7150.3|7147.5|7153.3|7150.5|7148.2|7145.4|811
1639651500000|2021-12-16 10:45:00|7150.8|7148|7145.8|7143|7154.3|7151.5|7144.3|7141.5|214
1639651800000|2021-12-16 10:50:00|7146.3|7143.5|7145.3|7142.5|7149.3|7146.5|7142.3|7139.5|291
1639652100000|2021-12-16 10:55:00|7145.8|7143|7151.3|7148.5|7153.3|7150.5|7145.3|7142.5|261
1639652400000|2021-12-16 11:00:00|7150.3|7147.5|7156.8|7154|7159.3|7156.5|7149.3|7146.5|548
1639652700000|2021-12-16 11:05:00|7157.2|7154.4|7158.3|7155.5|7161.3|7158.5|7156.8|7154|421
1639653000000|2021-12-16 11:10:00|7158.7|7155.9|7168.2|7165.4|7170.2|7167.4|7158.3|7155.5|588
1639653300000|2021-12-16 11:15:00|7168.3|7165.5|7168.2|7165.4|7169.7|7166.9|7165.3|7162.5|556
1639653600000|2021-12-16 11:20:00|7168.7|7165.9|7169.7|7166.9|7171.2|7168.4|7165.3|7162.5|333
1639653900000|2021-12-16 11:25:00|7170.2|7167.4|7178.2|7175.4|7183.2|7180.4|7168.2|7165.4|957
1639654200000|2021-12-16 11:30:00|7179.2|7176.4|7191.2|7188.4|7194.2|7191.4|7178.7|7175.9|1154
1639654500000|2021-12-16 11:35:00|7192.2|7189.4|7184.2|7181.4|7192.7|7189.9|7183.2|7180.4|389
1639654800000|2021-12-16 11:40:00|7184.3|7181.5|7185.2|7182.4|7187.7|7184.9|7182.2|7179.4|255
1639655100000|2021-12-16 11:45:00|7184.3|7181.5|7182.7|7179.9|7187.2|7184.4|7180.2|7177.4|490
1639655400000|2021-12-16 11:50:00|7182.2|7179.4|7182.2|7179.4|7186.2|7183.4|7180.2|7177.4|238
1639655700000|2021-12-16 11:55:00|7182.7|7179.9|7177.2|7174.4|7185.2|7182.4|7176.2|7173.4|358
1639656000000|2021-12-16 12:00:00|7176.7|7173.9|7170.2|7167.4|7178.2|7175.4|7165.2|7162.4|1147
1639656300000|2021-12-16 12:05:00|7170.7|7167.9|7133.7|7130.9|7172.2|7169.4|7132.8|7130|2206
1639656600000|2021-12-16 12:10:00|7132.7|7129.9|7124.2|7121.4|7138.2|7135.4|7118.2|7115.4|2467
1639656900000|2021-12-16 12:15:00|7123.2|7120.4|7126.2|7123.4|7131.2|7128.4|7119.2|7116.4|1428
1639657200000|2021-12-16 12:20:00|7125.7|7122.9|7121.2|7118.4|7125.7|7122.9|7113.2|7110.4|1031
1639657500000|2021-12-16 12:25:00|7120.2|7117.4|7101.2|7098.4|7120.7|7117.9|7089.2|7086.4|3241
1639657800000|2021-12-16 12:30:00|7102.2|7099.4|7102.2|7099.4|7107.2|7104.4|7090.2|7087.4|1376
1639658100000|2021-12-16 12:35:00|7101.2|7098.4|7104.2|7101.4|7109.2|7106.4|7101.2|7098.4|1050
1639658400000|2021-12-16 12:40:00|7104.7|7101.9|7093.7|7090.9|7105.2|7102.4|7088.7|7085.8|534
1639658700000|2021-12-16 12:45:00|7094.2|7091.4|7099.2|7096.4|7101.2|7098.4|7090.2|7087.4|773
1639659000000|2021-12-16 12:50:00|7098.2|7095.4|7099.2|7096.4|7104.2|7101.4|7091.7|7088.9|869
1639659300000|2021-12-16 12:55:00|7098.2|7095.4|7100.2|7097.4|7104.2|7101.4|7095.2|7092.4|857
1639659600000|2021-12-16 13:00:00|7100.7|7097.9|7111.2|7108.4|7113.7|7110.9|7095.2|7092.4|1215
1639659900000|2021-12-16 13:05:00|7111.7|7108.9|7106.2|7103.4|7112.2|7109.4|7101.2|7098.4|810
1639660200000|2021-12-16 13:10:00|7105.7|7102.9|7110.2|7107.4|7115.2|7112.4|7101.7|7098.9|971
1639660500000|2021-12-16 13:15:00|7111.2|7108.4|7108.2|7105.4|7114.2|7111.4|7106.2|7103.4|592
1639660800000|2021-12-16 13:20:00|7109.2|7106.4|7118.2|7115.4|7120.2|7117.4|7107.2|7104.4|1113
1639661100000|2021-12-16 13:25:00|7119.2|7116.4|7121.2|7118.4|7125.2|7122.4|7116.7|7113.9|859
1639661400000|2021-12-16 13:30:00|7120.7|7117.9|7127.7|7124.9|7135.2|7132.4|7120.7|7117.9|1677
1639661700000|2021-12-16 13:35:00|7127.2|7124.4|7128.2|7125.4|7135.2|7132.4|7123.2|7120.4|1498
1639662000000|2021-12-16 13:40:00|7127.2|7124.4|7122.1|7119.3|7132.2|7129.4|7121.2|7118.4|2100
1639662300000|2021-12-16 13:45:00|7121.2|7118.4|7118.2|7115.4|7126.2|7123.4|7111.2|7108.4|1963
1639662600000|2021-12-16 13:50:00|7117.2|7114.4|7122.2|7119.4|7126.2|7123.4|7116.1|7113.3|1156
1639662900000|2021-12-16 13:55:00|7121.2|7118.4|7133.2|7130.4|7135.2|7132.4|7118.7|7115.9|1769
1639663200000|2021-12-16 14:00:00|7134.2|7131.4|7153.2|7150.4|7156.2|7153.4|7116.2|7112.8|5441
1639663500000|2021-12-16 14:05:00|7153.7|7150.9|7153.2|7150.4|7160.2|7157.4|7140.2|7137.4|2780
1639663800000|2021-12-16 14:10:00|7154.2|7151.4|7158.2|7155.4|7162.2|7159.4|7144.2|7141.4|3326
1639664100000|2021-12-16 14:15:00|7157.2|7154.4|7146.2|7143.4|7158.7|7155.9|7137.2|7134.4|2699
1639664400000|2021-12-16 14:20:00|7146.7|7143.9|7141.2|7138.4|7150.7|7147.9|7132.2|7129.4|2356
1639664700000|2021-12-16 14:25:00|7142.2|7139.4|7138.2|7135.4|7143.2|7140.4|7130.2|7127.4|1953
1639665000000|2021-12-16 14:30:00|7137.7|7134.9|7118.2|7115.4|7145.2|7142.4|7112.2|7109.4|3571
1639665300000|2021-12-16 14:35:00|7118.6|7115.8|7123.2|7120.4|7134.2|7131.4|7117.2|7114.4|2650
1639665600000|2021-12-16 14:40:00|7122.7|7119.9|7110.7|7107.9|7122.7|7119.9|7107.2|7104.4|140022
1639665900000|2021-12-16 14:45:00|7111.2|7108.4|7140.2|7137.4|7140.2|7137.4|7110.7|7107.9|3902
1639666200000|2021-12-16 14:50:00|7141.1|7138.3|7140.7|7137.9|7144.2|7141.4|7122.2|7119.4|2504
1639666500000|2021-12-16 14:55:00|7141.2|7138.4|7127.7|7124.9|7144.2|7141.4|7122.2|7119.4|2977
1639666800000|2021-12-16 15:00:00|7128.7|7125.9|7117.2|7114.4|7137.2|7134.4|7114.2|7111.4|2070
1639667100000|2021-12-16 15:05:00|7116.2|7113.4|7107.7|7104.9|7119.2|7116.4|7093.2|7090.4|3687
1639667400000|2021-12-16 15:10:00|7107.2|7104.4|7122.2|7119.4|7122.2|7119.4|7106.7|7103.9|2123
1639667700000|2021-12-16 15:15:00|7121.2|7118.4|7145.2|7142.4|7147.2|7144.4|7120.2|7117.4|3845
1639668000000|2021-12-16 15:20:00|7145.7|7142.9|7149.7|7146.9|7152.2|7149.4|7141.2|7138.4|2102
1639668300000|2021-12-16 15:25:00|7150.2|7147.4|7154.2|7151.4|7159.2|7156.4|7148.2|7145.4|2367
1639668600000|2021-12-16 15:30:00|7153.7|7150.9|7152.2|7149.4|7158.2|7155.4|7145.2|7142.4|1983
1639668900000|2021-12-16 15:35:00|7151.7|7148.9|7148.2|7145.4|7152.7|7149.9|7143.2|7140.4|1720
1639669200000|2021-12-16 15:40:00|7147.7|7144.9|7175.2|7172.4|7176.2|7173.4|7146.2|7143.4|5661
1639669500000|2021-12-16 15:45:00|7176.2|7173.4|7217.2|7214.4|7230.2|7227.4|7175.2|7172.4|7566
1639669800000|2021-12-16 15:50:00|7216.7|7213.9|7215.2|7212.4|7230.2|7227.4|7215.2|7212.4|3396
1639670100000|2021-12-16 15:55:00|7216.2|7213.4|7202.2|7199.4|7218.2|7215.4|7196.2|7193.4|3350
1639670400000|2021-12-16 16:00:00|7201.2|7198.4|7189.2|7186.4|7207.7|7204.9|7188.7|7185.9|3709
1639670700000|2021-12-16 16:05:00|7190.2|7187.4|7194.2|7191.4|7194.2|7191.4|7180.2|7177.4|4767
1639671000000|2021-12-16 16:10:00|7193.7|7190.9|7205.2|7202.4|7214.2|7211.4|7193.2|7190.4|3864
1639671300000|2021-12-16 16:15:00|7205.7|7202.9|7229.2|7226.4|7232.2|7229.4|7205.7|7202.9|3904
1639671600000|2021-12-16 16:20:00|7230.2|7227.4|7237.2|7234.4|7241.2|7238.4|7222.7|7219.9|3228
1639671900000|2021-12-16 16:25:00|7238.2|7235.4|7247.2|7244.4|7252.2|7249.4|7237.2|7234.4|6661
1639672200000|2021-12-16 16:30:00|7246.2|7243.4|7241.7|7238.9|7257.2|7254.4|7239.2|7236.4|3673
1639672500000|2021-12-16 16:35:00|7241.2|7238.4|7254.2|7251.4|7260.2|7257.4|7240.2|7237.4|2404
1639672800000|2021-12-16 16:40:00|7254.7|7251.9|7264.2|7261.4|7275.2|7272.4|7254.7|7251.9|2856
1639673100000|2021-12-16 16:45:00|7265.2|7262.4|7264.2|7261.4|7269.7|7266.9|7256.2|7253.4|2083
1639673400000|2021-12-16 16:50:00|7265.1|7262.3|7264.2|7261.4|7272.2|7269.4|7262.1|7259.3|1370
1639673700000|2021-12-16 16:55:00|7265.1|7262.3|7253.7|7250.9|7272.1|7269.3|7250.2|7247.4|1926
1639674000000|2021-12-16 17:00:00|7254.1|7251.3|7258.6|7255.8|7264.1|7261.3|7253.1|7250.3|1413
1639674300000|2021-12-16 17:05:00|7258.1|7255.3|7249.1|7246.3|7259.1|7256.3|7242.1|7239.3|2356
1639674600000|2021-12-16 17:10:00|7250.1|7247.3|7262.1|7259.3|7263.1|7260.3|7248.1|7245.3|1506
1639674900000|2021-12-16 17:15:00|7261.1|7258.3|7244.6|7241.8|7267.1|7264.3|7242.1|7239.3|1540
1639675200000|2021-12-16 17:20:00|7245.1|7242.3|7235.1|7232.3|7248.1|7245.3|7233.6|7230.8|1634
1639675500000|2021-12-16 17:25:00|7235.6|7232.8|7231.1|7228.3|7241.1|7238.3|7227.1|7224.3|1848
1639675800000|2021-12-16 17:30:00|7232.1|7229.3|7234.1|7231.3|7238.1|7235.3|7227.1|7224.3|3071
1639676100000|2021-12-16 17:35:00|7233.6|7230.8|7219.1|7216.3|7233.6|7230.8|7216.1|7213.3|1916
1639676400000|2021-12-16 17:40:00|7220.1|7217.3|7220.6|7217.8|7225.1|7222.3|7215.1|7212.3|2044
1639676700000|2021-12-16 17:45:00|7221.1|7218.3|7221.1|7218.3|7232.6|7229.8|7216.1|7213.3|2293
1639677000000|2021-12-16 17:50:00|7221.6|7218.8|7215.1|7212.3|7223.1|7220.3|7209.6|7206.8|1904
1639677300000|2021-12-16 17:55:00|7216.1|7213.3|7212.1|7209.3|7216.1|7213.3|7207.1|7204.3|1769
1639677600000|2021-12-16 18:00:00|7213.1|7210.3|7220.1|7217.3|7228.1|7225.3|7208.1|7205.3|2616
1639677900000|2021-12-16 18:05:00|7220.6|7217.8|7228.1|7225.3|7230.1|7227.3|7217.1|7214.3|926
1639678200000|2021-12-16 18:10:00|7227.6|7224.8|7233.1|7230.3|7236.1|7233.3|7224.1|7221.3|1660
1639678500000|2021-12-16 18:15:00|7232.6|7229.8|7235.1|7232.3|7236.1|7233.3|7226.6|7223.8|2258
1639678800000|2021-12-16 18:20:00|7235.6|7232.8|7224.1|7221.3|7238.6|7235.8|7224.1|7221.3|738
1639679100000|2021-12-16 18:25:00|7225.1|7222.3|7227.1|7224.3|7231.1|7228.3|7221.1|7218.3|709
1639679400000|2021-12-16 18:30:00|7227.6|7224.8|7220.1|7217.3|7231.1|7228.3|7218.1|7215.3|659
1639679700000|2021-12-16 18:35:00|7219.1|7216.3|7220.1|7217.3|7224.1|7221.3|7217.1|7214.3|537
1639680000000|2021-12-16 18:40:00|7219.1|7216.3|7223.1|7220.3|7223.1|7220.3|7215.1|7212.3|1096
1639680300000|2021-12-16 18:45:00|7224.1|7221.3|7236.1|7233.3|7241.6|7238.8|7224.1|7221.3|948
1639680600000|2021-12-16 18:50:00|7235.6|7232.8|7238.1|7235.3|7243.1|7240.3|7233.1|7230.3|1508
1639680900000|2021-12-16 18:55:00|7237.6|7234.8|7240|7237.2|7241.1|7238.3|7233|7230.2|1456
1639681200000|2021-12-16 19:00:00|7240.1|7237.3|7244.1|7241.3|7247|7244.2|7238.1|7235.3|1749
1639681500000|2021-12-16 19:05:00|7244.5|7241.7|7235|7232.2|7245.1|7242.3|7228|7225.2|1695
1639681800000|2021-12-16 19:10:00|7235.5|7232.7|7230|7227.2|7238|7235.2|7227|7224.2|874
1639682100000|2021-12-16 19:15:00|7229|7226.2|7228|7225.2|7230|7227.2|7222|7219.2|1109
1639682400000|2021-12-16 19:20:00|7227|7224.2|7223.1|7220.3|7235.1|7232.3|7218.1|7215.3|2833
1639682700000|2021-12-16 19:25:00|7223.6|7220.8|7215.1|7212.3|7228.1|7225.3|7204|7201.2|6057
1639683000000|2021-12-16 19:30:00|7213.1|7210.3|7196.5|7193.7|7217|7214.2|7194|7191.2|3765
1639683300000|2021-12-16 19:35:00|7196|7193.2|7205|7202.2|7208|7205.2|7191.1|7188.3|1036
1639683600000|2021-12-16 19:40:00|7204|7201.2|7197|7194.2|7206|7203.2|7193.5|7190.7|898
1639683900000|2021-12-16 19:45:00|7196.5|7193.7|7181|7178.2|7196.5|7193.7|7179|7176.2|880
1639684200000|2021-12-16 19:50:00|7180.5|7177.7|7171|7168.2|7185|7182.2|7171|7168.2|1758
1639684500000|2021-12-16 19:55:00|7171.5|7168.7|7179|7176.2|7180|7177.2|7171|7168.2|683
1639684800000|2021-12-16 20:00:00|7178|7175.2|7172.5|7169.7|7178|7175.2|7166.5|7162.1|1903
1639685100000|2021-12-16 20:05:00|7173|7170.2|7165|7162.2|7174|7171.2|7163.5|7160.7|687
1639685400000|2021-12-16 20:10:00|7164.5|7161.7|7173|7170.2|7174|7171.2|7162.5|7159.7|486
1639685700000|2021-12-16 20:15:00|7172.5|7169.7|7177|7174.2|7181|7178.2|7169.5|7166.7|748
1639686000000|2021-12-16 20:20:00|7178|7175.2|7186|7183.2|7186|7183.2|7174|7171.2|770
1639686300000|2021-12-16 20:25:00|7186.5|7183.7|7189|7186.2|7192|7189.2|7184|7181.2|584
1639686600000|2021-12-16 20:30:00|7190|7187.2|7192|7189.2|7193|7190.2|7186|7183.2|509
1639686900000|2021-12-16 20:35:00|7192.5|7189.7|7191|7188.2|7197|7194.2|7189|7186.2|572
1639687200000|2021-12-16 20:40:00|7190|7187.2|7186|7183.2|7191|7188.2|7185|7182.2|518
1639687500000|2021-12-16 20:45:00|7186.5|7183.7|7177|7174.2|7187|7184.2|7177|7174.2|970
1639687800000|2021-12-16 20:50:00|7178|7175.2|7180.5|7177.7|7186|7183.2|7177|7174.2|415
1639688100000|2021-12-16 20:55:00|7181|7178.2|7186|7183.2|7187|7184.2|7180|7177.2|568
1639688400000|2021-12-16 21:00:00|7185.5|7182.7|7188|7185.2|7188|7185.2|7181|7178.2|199
1639688700000|2021-12-16 21:05:00|7189|7186.2|7186|7183.2|7189|7186.2|7183.5|7180.7|135
1639689000000|2021-12-16 21:10:00|7185.5|7182.7|7172.5|7169.7|7185.5|7182.7|7172|7169.2|289
1639689300000|2021-12-16 21:15:00|7173|7170.2|7173.5|7170.7|7176|7173.2|7171.5|7168.7|158
1639689600000|2021-12-16 21:20:00|7174.5|7171.7|7175|7172.2|7176|7173.2|7171|7168.2|354
1639689900000|2021-12-16 21:25:00|7175.5|7172.7|7170|7167.2|7175.5|7172.7|7170|7167.2|125
1639690200000|2021-12-16 21:30:00|7169.5|7166.7|7168|7165.2|7173|7170.2|7167|7164.2|166
1639690500000|2021-12-16 21:35:00|7168.5|7165.7|7169|7166.2|7170|7167.2|7167.5|7164.7|125
1639690800000|2021-12-16 21:40:00|7168|7165.2|7168|7165.2|7170|7167.2|7167|7164.2|107
1639691100000|2021-12-16 21:45:00|7168.5|7165.7|7171|7168.2|7171|7168.2|7167.5|7164.7|170
1639691400000|2021-12-16 21:50:00|7171.5|7168.7|7176|7173.2|7178|7175.2|7170|7167.2|313
1639691700000|2021-12-16 21:55:00|7175.5|7172.7|7177.5|7174.7|7179.5|7176.7|7174.5|7171.7|344
1639695600000|2021-12-16 23:00:00|7180|7170|7172.9|7170.1|7182.9|7180.1|7168.9|7166.1|428
1639695900000|2021-12-16 23:05:00|7171.9|7169.1|7172.9|7170.1|7176.5|7170.6|7169.9|7166.5|1047
1639696200000|2021-12-16 23:10:00|7173.4|7170.6|7173.4|7170.6|7175.5|7172.6|7172.9|7170.1|46
1639696500000|2021-12-16 23:15:00|7172.9|7170.1|7174.5|7170.5|7174.5|7171.1|7171.9|7169.1|549
1639696800000|2021-12-16 23:20:00|7173.4|7170.6|7169.9|7167.1|7174.5|7171.6|7168.9|7166.1|1279
1639697100000|2021-12-16 23:25:00|7170.4|7167.6|7168.9|7166.1|7170.9|7168.1|7168.4|7165.6|71
1639697400000|2021-12-16 23:30:00|7168.4|7165.6|7166.9|7164.1|7168.9|7166.1|7161.4|7158.5|182
1639697700000|2021-12-16 23:35:00|7167.4|7164.6|7169.9|7167.1|7171.4|7168.6|7166.9|7164.1|108
1639698000000|2021-12-16 23:40:00|7169.4|7166.6|7162.4|7159.6|7169.4|7166.6|7161.9|7159.1|5360
1639698300000|2021-12-16 23:45:00|7162.9|7160.1|7169.9|7167.1|7170.9|7168.1|7162.9|7160.1|161
1639698600000|2021-12-16 23:50:00|7169.4|7166.6|7168.9|7166.1|7170.9|7168.1|7167.4|7164.6|62
1639698900000|2021-12-16 23:55:00|7166.9|7164.1|7168.9|7166.1|7168.9|7166.1|7162.9|7160.1|96
1639699200000|2021-12-17 00:00:00|7169.9|7167.1|7157.9|7155.1|7170.9|7168.1|7157.4|7154.6|281
1639699500000|2021-12-17 00:05:00|7157.4|7154.6|7165.9|7163.1|7165.9|7163.1|7157.4|7154.6|207
1639699800000|2021-12-17 00:10:00|7164.9|7162.1|7162.4|7159.6|7164.9|7162.1|7161.9|7159.1|58
1639700100000|2021-12-17 00:15:00|7161.9|7159.1|7153.9|7151.1|7162.9|7160.1|7152.9|7150.1|245
1639700400000|2021-12-17 00:20:00|7154.4|7151.6|7153.9|7151.1|7157.9|7155.1|7153.9|7151.1|193
1639700700000|2021-12-17 00:25:00|7154.9|7152.1|7152.4|7149.6|7157.9|7155.1|7150.9|7148.1|163
1639701000000|2021-12-17 00:30:00|7151.9|7149.1|7157.9|7155.1|7158.9|7156.1|7151.9|7149.1|92
1639701300000|2021-12-17 00:35:00|7156.9|7154.1|7156.9|7154.1|7157.9|7155.1|7154.9|7152.1|143
1639701600000|2021-12-17 00:40:00|7157.4|7154.6|7159.9|7157.1|7160.9|7158.1|7157.4|7154.6|116
1639701900000|2021-12-17 00:45:00|7160.4|7157.6|7162.9|7160.1|7163.9|7161.1|7158.9|7156.1|95
1639702200000|2021-12-17 00:50:00|7162.4|7159.6|7166.4|7163.6|7166.9|7164.1|7161.9|7159.1|158
1639702500000|2021-12-17 00:55:00|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7163.9|7161.1|88
1639702800000|2021-12-17 01:00:00|7164.9|7162.1|7178.9|7176.1|7182.4|7179.6|7164.9|7162.1|1016
1639703100000|2021-12-17 01:05:00|7178.4|7175.6|7183.8|7181|7184.4|7181.6|7176.9|7174.1|306
1639703400000|2021-12-17 01:10:00|7184.3|7181.5|7182.3|7179.5|7188.8|7186|7180.8|7178|375
1639703700000|2021-12-17 01:15:00|7182.8|7180|7190.8|7188|7192.8|7190|7181.8|7179|221
1639704000000|2021-12-17 01:20:00|7191.3|7188.5|7194.8|7192|7195.8|7193|7188.8|7186|266
1639704300000|2021-12-17 01:25:00|7195.3|7192.5|7195.8|7193|7196.3|7193.5|7192.8|7190|131
1639704600000|2021-12-17 01:30:00|7194.8|7192|7193.8|7191|7196.8|7194|7192.3|7189.5|194
1639704900000|2021-12-17 01:35:00|7194.8|7192|7186.8|7184|7198.8|7196|7186.8|7184|297
1639705200000|2021-12-17 01:40:00|7187.3|7184.5|7197.8|7195|7197.8|7195|7184.8|7182|317
1639705500000|2021-12-17 01:45:00|7198.3|7195.5|7197.8|7195|7200.8|7198|7195.8|7193|292
1639705800000|2021-12-17 01:50:00|7198.8|7196|7201.3|7198.5|7206.3|7203.5|7198.8|7196|392
1639706100000|2021-12-17 01:55:00|7201.8|7199|7199.8|7197|7202.8|7200|7199.8|7197|145
1639706400000|2021-12-17 02:00:00|7197.8|7195|7195.3|7192.5|7198.8|7196|7193.3|7190.5|894
1639706700000|2021-12-17 02:05:00|7195.8|7193|7194.3|7191.5|7199.8|7197|7191.8|7189|119
1639707000000|2021-12-17 02:10:00|7194.8|7192|7201.3|7198.5|7201.8|7199|7194.3|7191.5|162
1639707300000|2021-12-17 02:15:00|7201.8|7199|7198.8|7196|7205.8|7203|7198.3|7195.5|164
1639707600000|2021-12-17 02:20:00|7199.8|7197|7198.8|7196|7199.8|7197|7196.8|7194|90
1639707900000|2021-12-17 02:25:00|7198.3|7195.5|7192.8|7190|7198.8|7196|7190.8|7188|182
1639708200000|2021-12-17 02:30:00|7193.3|7190.5|7191.8|7189|7194.8|7192|7190.8|7188|124
1639708500000|2021-12-17 02:35:00|7192.8|7190|7191.3|7188.5|7198.8|7196|7190.8|7188|166
1639708800000|2021-12-17 02:40:00|7191.8|7189|7196.8|7194|7198.3|7195.5|7188.8|7186|193
1639709100000|2021-12-17 02:45:00|7197.3|7194.5|7197.8|7195|7201.3|7198.5|7195.8|7193|167
1639709400000|2021-12-17 02:50:00|7197.3|7194.5|7193.3|7190.5|7198.8|7196|7192.3|7189.5|65
1639709700000|2021-12-17 02:55:00|7193.8|7191|7189.3|7186.5|7193.8|7191|7189.3|7186.5|162
1639710000000|2021-12-17 03:00:00|7189.8|7187|7183.8|7181|7190.8|7188|7183.8|7181|196
1639710300000|2021-12-17 03:05:00|7183.3|7180.5|7175.7|7172.9|7183.8|7181|7174.7|7171.9|317
1639710600000|2021-12-17 03:10:00|7175.2|7172.4|7169.7|7166.9|7176.7|7173.9|7166.7|7163.9|313
1639710900000|2021-12-17 03:15:00|7169.2|7166.4|7164.7|7161.9|7169.2|7166.4|7163.7|7160.9|218
1639711200000|2021-12-17 03:20:00|7165.2|7162.4|7165.7|7162.9|7169.7|7166.9|7164.7|7161.9|150
1639711500000|2021-12-17 03:25:00|7166.2|7163.4|7170.7|7167.9|7170.7|7167.9|7164.7|7161.9|151
1639711800000|2021-12-17 03:30:00|7170.2|7167.4|7165.7|7162.9|7171.2|7168.4|7161.2|7158.4|215
1639712100000|2021-12-17 03:35:00|7165.2|7162.4|7161.7|7158.9|7165.7|7162.9|7158.7|7155.9|192
1639712400000|2021-12-17 03:40:00|7162.2|7159.4|7159.7|7156.9|7163.2|7160.4|7156.7|7153.9|142
1639712700000|2021-12-17 03:45:00|7160.2|7157.4|7161.2|7158.4|7162.7|7159.9|7156.7|7153.9|202
1639713000000|2021-12-17 03:50:00|7160.7|7157.9|7157.7|7154.9|7161.7|7158.9|7155.7|7152.9|169
1639713300000|2021-12-17 03:55:00|7157.2|7154.4|7149.7|7146.9|7158.7|7155.9|7147.2|7144.4|424
1639713600000|2021-12-17 04:00:00|7150.7|7147.9|7139.7|7136.9|7150.7|7147.9|7137.2|7134.4|434
1639713900000|2021-12-17 04:05:00|7140.2|7137.4|7141.7|7138.9|7142.2|7139.4|7135.7|7132.9|299
1639714200000|2021-12-17 04:10:00|7142.2|7139.4|7141.7|7138.9|7145.7|7142.9|7141.2|7138.4|207
1639714500000|2021-12-17 04:15:00|7142.2|7139.4|7138.7|7135.9|7143.2|7140.4|7137.7|7134.9|110
1639714800000|2021-12-17 04:20:00|7139.7|7136.9|7141.7|7138.9|7143.7|7140.9|7137.7|7134.9|125
1639715100000|2021-12-17 04:25:00|7142.2|7139.4|7142.7|7139.9|7144.7|7141.9|7141.7|7138.9|87
1639715400000|2021-12-17 04:30:00|7143.2|7140.4|7145.2|7142.4|7146.2|7143.4|7141.7|7138.9|111
1639715700000|2021-12-17 04:35:00|7144.7|7141.9|7144.2|7141.4|7145.7|7142.9|7142.7|7139.9|74
1639716000000|2021-12-17 04:40:00|7143.7|7140.9|7146.2|7143.4|7148.2|7145.4|7143.7|7140.9|104
1639716300000|2021-12-17 04:45:00|7146.7|7143.9|7144.7|7141.9|7146.7|7143.9|7143.7|7140.9|55
1639716600000|2021-12-17 04:50:00|7145.2|7142.4|7146.7|7143.9|7147.2|7144.4|7144.7|7141.9|67
1639716900000|2021-12-17 04:55:00|7146.2|7143.4|7148.7|7145.9|7151.7|7148.9|7145.7|7142.9|255
1639717200000|2021-12-17 05:00:00|7149.2|7146.4|7146.2|7143.4|7153.2|7150.4|7145.7|7142.9|154
1639717500000|2021-12-17 05:05:00|7146.7|7143.9|7141.7|7138.9|7146.7|7143.9|7140.6|7137.8|91
1639717800000|2021-12-17 05:10:00|7142.2|7139.4|7135.1|7132.3|7144.6|7141.8|7134.2|7131.4|991
1639718100000|2021-12-17 05:15:00|7135.6|7132.8|7135.6|7132.8|7136.6|7133.8|7133.6|7130.8|166
1639718400000|2021-12-17 05:20:00|7135.1|7132.3|7136.6|7133.8|7137.6|7134.8|7133.6|7130.8|205
1639718700000|2021-12-17 05:25:00|7136.1|7133.3|7137.6|7134.8|7139.6|7136.8|7135.6|7132.8|86
1639719000000|2021-12-17 05:30:00|7138.1|7135.3|7135.6|7132.8|7141.6|7138.8|7135.6|7132.8|294
1639719300000|2021-12-17 05:35:00|7136.6|7133.8|7142.1|7139.3|7146.6|7143.8|7136.6|7133.8|285
1639719600000|2021-12-17 05:40:00|7141.6|7138.8|7144.6|7141.8|7150.6|7147.8|7141.6|7138.8|356
1639719900000|2021-12-17 05:45:00|7145.1|7142.3|7143.6|7140.8|7149.6|7146.8|7140.6|7137.8|314
1639720200000|2021-12-17 05:50:00|7144.1|7141.3|7145.6|7142.8|7148.6|7145.8|7143.6|7140.8|115
1639720500000|2021-12-17 05:55:00|7146.1|7143.3|7147.1|7144.3|7148.6|7145.8|7141.6|7138.8|179
1639720800000|2021-12-17 06:00:00|7146.6|7143.8|7144.6|7141.8|7151.6|7148.8|7143.6|7140.8|561
1639721100000|2021-12-17 06:05:00|7143.6|7140.8|7149.1|7146.3|7154.6|7151.8|7143.6|7140.8|342
1639721400000|2021-12-17 06:10:00|7149.6|7146.8|7148.6|7145.8|7153.1|7150.3|7147.6|7144.8|194
1639721700000|2021-12-17 06:15:00|7147.6|7144.8|7142.6|7139.8|7148.6|7145.8|7141.6|7138.8|239
1639722000000|2021-12-17 06:20:00|7143.6|7140.8|7148.1|7145.3|7151.6|7148.8|7143.1|7140.3|179
1639722300000|2021-12-17 06:25:00|7147.6|7144.8|7139.6|7136.8|7149.6|7146.8|7137.6|7134.8|231
1639722600000|2021-12-17 06:30:00|7140.1|7137.3|7141.6|7138.8|7143.1|7140.3|7138.6|7135.8|157
1639722900000|2021-12-17 06:35:00|7140.6|7137.8|7149.1|7146.3|7151.1|7148.3|7140.1|7137.3|218
1639723200000|2021-12-17 06:40:00|7149.6|7146.8|7155.6|7152.8|7157.6|7154.8|7146.6|7143.8|264
1639723500000|2021-12-17 06:45:00|7156.6|7153.8|7154.1|7151.3|7161.6|7158.8|7151.6|7148.8|294
1639723800000|2021-12-17 06:50:00|7154.6|7151.8|7152.1|7149.3|7158.6|7155.8|7149.6|7146.8|291
1639724100000|2021-12-17 06:55:00|7150.6|7147.8|7157.6|7154.8|7159.6|7156.8|7149.6|7146.8|325
1639724400000|2021-12-17 07:00:00|7158.1|7155.3|7147.1|7144.3|7158.6|7155.8|7145.6|7142.8|277
1639724700000|2021-12-17 07:05:00|7147.6|7144.8|7150.1|7147.3|7155.6|7152.8|7146.6|7143.8|383
1639725000000|2021-12-17 07:10:00|7150.6|7147.8|7148.1|7145.3|7152.1|7149.3|7147.6|7144.8|93
1639725300000|2021-12-17 07:15:00|7149.5|7146.7|7164.6|7161.8|7165.6|7162.8|7147.6|7144.8|355
1639725600000|2021-12-17 07:20:00|7165.1|7162.3|7155.6|7152.8|7166.6|7163.8|7154.1|7151.3|421
1639725900000|2021-12-17 07:25:00|7155.1|7152.3|7159.1|7156.3|7160|7157.2|7152.6|7149.8|131
1639726200000|2021-12-17 07:30:00|7159|7156.2|7157.5|7154.7|7163.5|7160.7|7155.5|7152.7|217
1639726500000|2021-12-17 07:35:00|7157.1|7154.3|7156.5|7153.7|7160|7157.2|7155|7152.2|126
1639726800000|2021-12-17 07:40:00|7157|7154.2|7156.5|7153.7|7164.5|7161.7|7155|7152.2|239
1639727100000|2021-12-17 07:45:00|7157|7154.2|7163|7160.2|7163|7160.2|7154.5|7151.7|215
1639727400000|2021-12-17 07:50:00|7162.5|7159.7|7158.5|7155.7|7164|7161.2|7157|7154.2|372
1639727700000|2021-12-17 07:55:00|7158|7155.2|7158.5|7155.7|7159.5|7156.7|7152.5|7149.7|315
1639728000000|2021-12-17 08:00:00|7158|7155.2|7172|7169.2|7177.5|7174.7|7155.5|7152.7|1002
1639728300000|2021-12-17 08:05:00|7172.5|7169.7|7166.5|7163.7|7174.5|7171.7|7166.5|7163.7|314
1639728600000|2021-12-17 08:10:00|7166|7163.2|7148.5|7145.7|7167.5|7164.7|7145.5|7142.7|1035
1639728900000|2021-12-17 08:15:00|7148|7145.2|7147.5|7144.7|7150|7147.2|7135.5|7132.7|904
1639729200000|2021-12-17 08:20:00|7146.5|7143.7|7149.5|7146.7|7153|7150.2|7142.5|7139.7|643
1639729500000|2021-12-17 08:25:00|7149|7146.2|7146.5|7143.7|7150.5|7147.7|7141.5|7138.7|989
1639729800000|2021-12-17 08:30:00|7145|7142.2|7152.5|7149.7|7153.5|7150.7|7142.5|7139.7|592
1639730100000|2021-12-17 08:35:00|7152|7149.2|7129.5|7126.7|7153|7150.2|7124|7121.2|977
1639730400000|2021-12-17 08:40:00|7128.5|7125.7|7131|7128.2|7135.5|7132.7|7127.5|7124.7|510
1639730700000|2021-12-17 08:45:00|7130.5|7127.7|7127.5|7124.7|7132.5|7129.7|7121.5|7118.7|675
1639731000000|2021-12-17 08:50:00|7128.5|7125.7|7124.5|7121.7|7132.5|7129.7|7118.5|7115.7|769
1639731300000|2021-12-17 08:55:00|7125.5|7122.7|7127.5|7124.7|7129.5|7126.7|7121.5|7118.7|496
1639731600000|2021-12-17 09:00:00|7128.5|7125.7|7125|7122.2|7128.5|7125.7|7115.5|7112.7|721
1639731900000|2021-12-17 09:05:00|7124.5|7121.7|7114.5|7111.7|7124.5|7121.7|7106.5|7103.7|1346
1639732200000|2021-12-17 09:10:00|7114|7111.2|7109.5|7106.7|7115.5|7112.7|7104|7101.2|981
1639732500000|2021-12-17 09:15:00|7108.5|7105.7|7109.5|7106.7|7110.5|7107.7|7096.5|7093.7|1489
1639732800000|2021-12-17 09:20:00|7109|7106.2|7127|7124.2|7127.5|7124.7|7106.5|7103.7|1326
1639733100000|2021-12-17 09:25:00|7126.5|7123.7|7122.5|7119.7|7134.5|7131.7|7122.5|7119.7|1045
1639733400000|2021-12-17 09:30:00|7122|7119.2|7119.5|7116.7|7128.5|7125.7|7117.5|7114.7|613
1639733700000|2021-12-17 09:35:00|7119|7116.2|7113.5|7110.7|7121|7118.2|7106.5|7103.7|529
1639734000000|2021-12-17 09:40:00|7113|7110.2|7107.5|7104.7|7115.5|7112.7|7106.5|7103.7|685
1639734300000|2021-12-17 09:45:00|7108|7105.2|7105.5|7102.7|7115.5|7112.7|7104.5|7101.7|723
1639734600000|2021-12-17 09:50:00|7106|7103.2|7116.5|7113.7|7117.5|7114.7|7103|7098.5|792
1639734900000|2021-12-17 09:55:00|7115.5|7112.7|7107.4|7104.6|7117.5|7114.7|7106.5|7103.7|397
1639735200000|2021-12-17 10:00:00|7106.5|7103.7|7111.9|7109.1|7121.4|7118.6|7105.5|7102.7|672
1639735500000|2021-12-17 10:05:00|7111.5|7108.7|7110.4|7107.6|7119.4|7116.6|7107.4|7104.6|482
1639735800000|2021-12-17 10:10:00|7109.9|7107.1|7103.4|7100.6|7114.4|7111.6|7099.4|7096.6|449
1639736100000|2021-12-17 10:15:00|7102.9|7100.1|7096.5|7093.7|7107.4|7104.6|7092.5|7089.7|1449
1639736400000|2021-12-17 10:20:00|7095.5|7092.7|7094.4|7091.6|7101.9|7099.1|7093.5|7090.7|477
1639736700000|2021-12-17 10:25:00|7093.4|7090.6|7081.4|7078.6|7098.4|7095.6|7079.4|7076.6|1984
1639737000000|2021-12-17 10:30:00|7081.9|7079.1|7082.4|7079.6|7086.4|7083.6|7069.4|7066.6|1137
1639737300000|2021-12-17 10:35:00|7081.9|7079.1|7073.4|7070.6|7095.4|7092.6|7072.4|7069.6|1147
1639737600000|2021-12-17 10:40:00|7073.5|7070.7|7070.4|7067.6|7075.4|7072.6|7066.4|7063.6|748
1639737900000|2021-12-17 10:45:00|7069.9|7067.1|7064.9|7062.1|7077.4|7074.6|7063.4|7060.6|813
1639738200000|2021-12-17 10:50:00|7065.4|7062.6|7068.4|7065.6|7074.4|7071.6|7063.4|7060.6|946
1639738500000|2021-12-17 10:55:00|7067.9|7065.1|7076.4|7073.6|7078.4|7075.6|7064.9|7062.1|533
1639738800000|2021-12-17 11:00:00|7075.9|7073.1|7084.4|7081.6|7085.4|7082.6|7072.9|7070.1|720
1639739100000|2021-12-17 11:05:00|7083.9|7081.1|7086.4|7083.6|7093.5|7088.6|7081.4|7078.6|1020
1639739400000|2021-12-17 11:10:00|7087.4|7084.6|7080.4|7077.6|7092.4|7089.6|7079.4|7076.6|452
1639739700000|2021-12-17 11:15:00|7080.9|7078.1|7083.9|7081.1|7086.9|7084.1|7079.4|7076.6|366
1639740000000|2021-12-17 11:20:00|7084.4|7081.6|7096.4|7093.6|7096.4|7093.6|7083.4|7080.6|475
1639740300000|2021-12-17 11:25:00|7097.4|7094.6|7092.9|7090.1|7099.4|7096.6|7090.4|7087.6|337
1639740600000|2021-12-17 11:30:00|7092.4|7089.6|7089.4|7086.6|7097.4|7094.6|7086.9|7084.1|259
1639740900000|2021-12-17 11:35:00|7088.4|7085.6|7092.4|7089.6|7093.4|7090.6|7086.4|7083.6|195
1639741200000|2021-12-17 11:40:00|7091.4|7088.6|7090.4|7087.6|7094.4|7091.6|7084.4|7081.6|298
1639741500000|2021-12-17 11:45:00|7090.9|7088.1|7091.4|7088.6|7093.4|7090.6|7086.4|7083.6|256
1639741800000|2021-12-17 11:50:00|7090.9|7088.1|7086.9|7084.1|7096.4|7093.6|7084.4|7081.6|483
1639742100000|2021-12-17 11:55:00|7086.4|7083.6|7092.4|7089.6|7094.4|7091.6|7084.4|7081.6|250
1639742400000|2021-12-17 12:00:00|7092.9|7090.1|7094.4|7091.6|7097.4|7094.6|7091.4|7088.6|473
1639742700000|2021-12-17 12:05:00|7094.9|7092.1|7087.4|7084.6|7097.4|7094.6|7086.4|7083.6|285
1639743000000|2021-12-17 12:10:00|7086.9|7084.1|7079.4|7076.6|7088.4|7085.6|7077.4|7074.6|551
1639743300000|2021-12-17 12:15:00|7078.9|7076.1|7083.4|7080.6|7084.4|7081.6|7075.9|7073.1|679
1639743600000|2021-12-17 12:20:00|7082.4|7079.6|7078.4|7075.6|7084.4|7081.6|7077.9|7075.1|341
1639743900000|2021-12-17 12:25:00|7078.9|7076.1|7079.3|7076.5|7081.4|7078.6|7075.4|7072.6|430
1639744200000|2021-12-17 12:30:00|7078.9|7076.1|7079.3|7076.5|7084.3|7081.5|7076.4|7073.6|618
1639744500000|2021-12-17 12:35:00|7078.4|7075.6|7077.3|7074.5|7082.3|7079.5|7075.3|7072.5|497
1639744800000|2021-12-17 12:40:00|7076.8|7074|7069.9|7067.1|7080.3|7077.5|7066.9|7064.1|2286
1639745100000|2021-12-17 12:45:00|7069.4|7066.6|7059.4|7056.6|7073.4|7070.6|7054.4|7051.6|1848
1639745400000|2021-12-17 12:50:00|7058.4|7055.6|7072.3|7069.5|7077.3|7074.5|7053.4|7050.6|2590
1639745700000|2021-12-17 12:55:00|7071.9|7069.1|7066.3|7063.5|7076.3|7073.5|7064.4|7061.6|1028
1639746000000|2021-12-17 13:00:00|7065.4|7062.6|7074.4|7071.6|7075.9|7073.1|7048.4|7045.6|2455
1639746300000|2021-12-17 13:05:00|7073.4|7070.6|7073.3|7070.5|7079.4|7076.6|7067.3|7064.5|1127
1639746600000|2021-12-17 13:10:00|7072.3|7069.5|7085.3|7082.5|7086.3|7083.5|7070.3|7067.5|1447
1639746900000|2021-12-17 13:15:00|7084.8|7082|7084.3|7081.5|7089.3|7086.5|7076.3|7073.5|1091
1639747200000|2021-12-17 13:20:00|7083.3|7080.5|7088.3|7085.5|7091.3|7088.5|7075.3|7072.5|921
1639747500000|2021-12-17 13:25:00|7087.8|7085|7093.3|7090.5|7096.3|7093.5|7081.3|7078.5|1034
1639747800000|2021-12-17 13:30:00|7093.8|7091|7109.3|7106.5|7112.3|7109.5|7087.3|7084.5|2236
1639748100000|2021-12-17 13:35:00|7108.3|7105.5|7101.3|7098.5|7116.2|7113.4|7099.8|7097|1974
1639748400000|2021-12-17 13:40:00|7100.8|7098|7111.2|7108.4|7111.2|7108.4|7100.3|7097.5|1751
1639748700000|2021-12-17 13:45:00|7110.2|7107.4|7104.3|7101.5|7117.2|7114.4|7098.3|7095.5|1724
1639749000000|2021-12-17 13:50:00|7104.7|7101.9|7101.3|7098.5|7108.2|7105.4|7096.3|7093.5|1151
1639749300000|2021-12-17 13:55:00|7100.3|7097.5|7114.3|7111.5|7116.2|7113.4|7098.3|7095.5|1867
1639749600000|2021-12-17 14:00:00|7115.3|7112.5|7105.2|7102.4|7115.3|7112.5|7097.2|7094.4|2032
1639749900000|2021-12-17 14:05:00|7106.2|7103.4|7100.2|7097.4|7108.2|7105.4|7092.2|7089.4|2247
1639750200000|2021-12-17 14:10:00|7101.2|7098.4|7110.2|7107.4|7123.2|7120.4|7101.2|7098.4|2678
1639750500000|2021-12-17 14:15:00|7109.8|7107|7109.2|7106.4|7115.2|7112.4|7098.3|7095.5|2290
1639750800000|2021-12-17 14:20:00|7108.7|7105.9|7104.2|7101.4|7111.2|7108.4|7097.2|7094.4|1166
1639751100000|2021-12-17 14:25:00|7104.7|7101.9|7108.2|7105.4|7121.2|7118.4|7104.2|7101.4|2244
1639751400000|2021-12-17 14:30:00|7108.7|7105.9|7118.2|7115.4|7128.2|7125.4|7106.7|7103.9|3026
1639751700000|2021-12-17 14:35:00|7119.2|7116.4|7101.2|7098.4|7121.2|7118.4|7089.2|7086.4|3424
1639752000000|2021-12-17 14:40:00|7101.7|7098.9|7084.2|7081.4|7102.2|7099.4|7081.2|7078.4|3132
1639752300000|2021-12-17 14:45:00|7083.2|7080.4|7092.7|7089.9|7093.2|7090.4|7071.2|7068.4|3605
1639752600000|2021-12-17 14:50:00|7093.2|7090.4|7076.2|7073.4|7094.2|7091.4|7070.2|7067.4|3645
1639752900000|2021-12-17 14:55:00|7076.7|7073.9|7073.2|7070.4|7084.7|7081.9|7060.2|7057.4|3709
1639753200000|2021-12-17 15:00:00|7072.7|7069.9|7080.2|7077.4|7083.2|7080.4|7063.2|7060.4|2375
1639753500000|2021-12-17 15:05:00|7079.7|7076.9|7066.2|7063.4|7081.2|7078.4|7061.2|7058.4|2933
1639753800000|2021-12-17 15:10:00|7067.2|7064.4|7033.2|7030.4|7073.2|7070.4|7031.7|7028.9|3699
1639754100000|2021-12-17 15:15:00|7032.2|7029.4|7011.2|7008.4|7034.2|7031.4|6996.2|6993.4|6827
1639754400000|2021-12-17 15:20:00|7011.7|7008.9|6979.2|6976.4|7018.2|7015.4|6973.2|6970.4|6961
1639754700000|2021-12-17 15:25:00|6978.2|6975.4|6998.2|6995.4|6998.2|6995.4|6977.2|6974.4|4819
1639755000000|2021-12-17 15:30:00|6997.7|6994.9|7021.2|7018.4|7025.2|7022.4|6988.7|6985.9|3827
1639755300000|2021-12-17 15:35:00|7020.2|7017.4|7025.2|7022.4|7045.2|7042.4|7019.2|7016.4|4282
1639755600000|2021-12-17 15:40:00|7024.2|7021.4|7044.2|7041.4|7048.2|7045.4|7019.2|7016.4|4294
1639755900000|2021-12-17 15:45:00|7045.2|7042.4|7060.2|7057.4|7061.1|7058.3|7040.2|7037.4|3080
1639756200000|2021-12-17 15:50:00|7060.7|7057.9|7080.2|7077.4|7085.2|7082.4|7060.2|7057.4|3762
1639756500000|2021-12-17 15:55:00|7082.2|7079.4|7083.1|7080.3|7084.1|7081.3|7067.2|7064.4|2401
1639756800000|2021-12-17 16:00:00|7084.1|7081.3|7074.6|7071.8|7094.2|7091.4|7074.1|7071.3|2972
1639757100000|2021-12-17 16:05:00|7074.2|7071.4|7077.1|7074.3|7082.1|7079.3|7069.1|7066.3|1935
1639757400000|2021-12-17 16:10:00|7076.6|7073.8|7102.1|7099.3|7107.1|7104.3|7073.6|7070.8|5212
1639757700000|2021-12-17 16:15:00|7102.6|7099.8|7103.1|7100.3|7109.1|7106.3|7094.1|7091.3|3400
1639758000000|2021-12-17 16:20:00|7103.6|7100.8|7088.1|7085.3|7107.1|7104.3|7084.1|7081.3|3489
1639758300000|2021-12-17 16:25:00|7087.6|7084.8|7101.1|7098.3|7107.1|7104.3|7087.6|7084.8|3486
1639758600000|2021-12-17 16:30:00|7100.1|7097.3|7082|7079.2|7115|7112.2|7081|7078.2|3996
1639758900000|2021-12-17 16:35:00|7083|7080.2|7088.1|7085.3|7093.1|7088.3|7076.1|7073.3|2773
1639759200000|2021-12-17 16:40:00|7087.6|7084.8|7073.1|7070.3|7093.6|7090.8|7067.1|7064.3|2512
1639759500000|2021-12-17 16:45:00|7072.6|7069.8|7079.6|7076.8|7084.1|7081.3|7064.1|7061.3|1944
1639759800000|2021-12-17 16:50:00|7079.1|7076.3|7067.1|7064.3|7084|7081.2|7066.1|7063.3|1820
1639760100000|2021-12-17 16:55:00|7066.6|7063.8|7073.1|7070.3|7077.1|7074.3|7061.6|7058.8|1475
1639760400000|2021-12-17 17:00:00|7074|7071.2|7074.1|7071.3|7078|7075.2|7069.1|7066.3|1186
1639760700000|2021-12-17 17:05:00|7074.6|7071.8|7075.1|7072.3|7080.1|7077.3|7062.1|7059.3|2159
1639761000000|2021-12-17 17:10:00|7076.1|7073.3|7095|7092.2|7096|7093.2|7074.1|7071.3|2422
1639761300000|2021-12-17 17:15:00|7095.5|7092.7|7089|7086.2|7096.6|7093.8|7084.1|7081.3|1182
1639761600000|2021-12-17 17:20:00|7089.5|7086.7|7093|7090.2|7104|7101.2|7089.5|7086.7|1304
1639761900000|2021-12-17 17:25:00|7092.5|7089.7|7097.5|7094.7|7099|7096.2|7089.5|7086.7|1404
1639762200000|2021-12-17 17:30:00|7098|7095.2|7103|7100.2|7107|7104.2|7093|7090.2|1862
1639762500000|2021-12-17 17:35:00|7104|7101.2|7089|7086.2|7105|7102.2|7086.5|7083.7|1175
1639762800000|2021-12-17 17:40:00|7089.5|7086.7|7083.5|7080.7|7097|7094.2|7082|7079.2|1254
1639763100000|2021-12-17 17:45:00|7084|7081.2|7086.5|7083.7|7090|7087.2|7083|7080.2|528
1639763400000|2021-12-17 17:50:00|7086|7083.2|7078|7075.2|7093|7090.2|7076.5|7073.7|1016
1639763700000|2021-12-17 17:55:00|7079|7076.2|7082.5|7079.7|7094|7091.2|7078|7075.2|1798
1639764000000|2021-12-17 18:00:00|7082|7079.2|7089|7086.2|7090|7087.2|7078.5|7075.7|1225
1639764300000|2021-12-17 18:05:00|7088|7085.2|7073.5|7070.7|7089|7086.2|7072|7069.2|1917
1639764600000|2021-12-17 18:10:00|7073|7070.2|7075|7072.2|7077.5|7074.7|7068|7065.2|1367
1639764900000|2021-12-17 18:15:00|7074.5|7071.7|7061|7058.2|7080.5|7077.7|7057|7054.2|1455
1639765200000|2021-12-17 18:20:00|7060|7057.2|7051|7048.2|7064|7061.2|7045|7042.2|2080
1639765500000|2021-12-17 18:25:00|7050.5|7047.7|7046|7043.2|7053.5|7050.7|7026|7023.2|2857
1639765800000|2021-12-17 18:30:00|7045.5|7042.7|7037.5|7034.7|7054|7051.2|7032|7029.2|2275
1639766100000|2021-12-17 18:35:00|7037|7034.2|7048|7045.2|7051|7048.2|7036|7033.2|2210
1639766400000|2021-12-17 18:40:00|7048.5|7045.7|7051|7048.2|7058|7055.2|7041|7038.2|1343
1639766700000|2021-12-17 18:45:00|7052|7049.2|7057|7054.2|7065|7062.2|7051|7048.2|1170
1639767000000|2021-12-17 18:50:00|7056|7053.2|7052|7049.2|7061|7058.2|7050|7047.2|666
1639767300000|2021-12-17 18:55:00|7051.5|7048.7|7057|7054.2|7060.5|7057.7|7051|7048.2|732
1639767600000|2021-12-17 19:00:00|7056|7053.2|7056|7053.2|7065.5|7062.7|7052|7049.2|1338
1639767900000|2021-12-17 19:05:00|7055|7052.2|7050|7047.2|7058|7055.2|7042|7039.2|1093
1639768200000|2021-12-17 19:10:00|7049.5|7046.7|7053|7050.2|7054|7051.2|7045|7042.2|1551
1639768500000|2021-12-17 19:15:00|7054|7051.2|7050|7047.2|7064|7061.2|7050|7047.2|1246
1639768800000|2021-12-17 19:20:00|7050.5|7047.7|7074|7071.2|7076|7073.2|7047.5|7044.7|3764
1639769100000|2021-12-17 19:25:00|7075|7072.2|7076.5|7073.7|7078|7075.2|7065|7062.2|7538
1639769400000|2021-12-17 19:30:00|7076|7073.2|7064|7061.2|7080.9|7078.1|7063.5|7060.7|2590
1639769700000|2021-12-17 19:35:00|7063|7060.2|7068|7065.2|7068|7065.2|7056|7053.2|1128
1639770000000|2021-12-17 19:40:00|7068.5|7065.7|7076|7073.2|7076|7073.2|7067|7064.2|1026
1639770300000|2021-12-17 19:45:00|7075.5|7072.7|7077|7074.2|7081.5|7078.7|7075|7072.2|641
1639770600000|2021-12-17 19:50:00|7078|7075.2|7073.9|7071.1|7078.4|7075.6|7069|7066.2|607
1639770900000|2021-12-17 19:55:00|7073.4|7070.6|7070|7067.2|7079.9|7077.1|7069|7066.2|637
1639771200000|2021-12-17 20:00:00|7069.4|7066.6|7077|7074.2|7083.9|7081.1|7069|7066.2|1853
1639771500000|2021-12-17 20:05:00|7077.4|7074.6|7075.9|7073.1|7081.9|7079.1|7074|7071.2|958
1639771800000|2021-12-17 20:10:00|7076|7073.2|7068.9|7066.1|7077.9|7075.1|7065.9|7063.1|453
1639772100000|2021-12-17 20:15:00|7068.4|7065.6|7064.9|7062.1|7071.9|7069.1|7061.5|7058.7|802
1639772400000|2021-12-17 20:20:00|7065|7062.2|7065|7062.2|7071.9|7069.1|7064|7061.2|886
1639772700000|2021-12-17 20:25:00|7065.5|7062.7|7059|7056.2|7065.5|7062.7|7056|7053.2|882
1639773000000|2021-12-17 20:30:00|7059.9|7057.1|7053|7050.2|7060|7057.2|7048|7045.2|613
1639773300000|2021-12-17 20:35:00|7052|7049.2|7056|7053.2|7058|7055.2|7050|7047.2|539
1639773600000|2021-12-17 20:40:00|7055.9|7053.1|7057.9|7055.1|7063|7060.2|7054.5|7051.7|435
1639773900000|2021-12-17 20:45:00|7058.4|7055.6|7039.9|7037.1|7058.4|7055.6|7038.9|7036.1|656
1639774200000|2021-12-17 20:50:00|7040.9|7038.1|7034.5|7031.7|7041|7038.1|7028|7025.2|2454
1639774500000|2021-12-17 20:55:00|7034|7031.2|7034.5|7031.7|7043|7038.2|7030.9|7028.1|1313
1639774800000|2021-12-17 21:00:00|7034.9|7032.1|7031.4|7028.6|7034.9|7032.1|7027.9|7025.1|487
1639775100000|2021-12-17 21:05:00|7030.9|7028.1|7032.4|7029.6|7036.9|7034.1|7028.4|7025.6|270
1639775400000|2021-12-17 21:10:00|7032.9|7030.1|7030.4|7027.6|7033.4|7030.6|7028.4|7025.6|158
1639775700000|2021-12-17 21:15:00|7029.9|7027.1|7032.4|7029.6|7033.5|7030.6|7028.9|7026.1|235
1639776000000|2021-12-17 21:20:00|7032.9|7030.1|7030.9|7028.1|7032.9|7030.1|7029.9|7027.1|249
1639776300000|2021-12-17 21:25:00|7030.4|7027.6|7023.9|7021.1|7032.4|7029.6|7022.9|7020.1|200
1639776600000|2021-12-17 21:30:00|7024.4|7021.6|7022.9|7020.1|7024.4|7021.6|7020.9|7018.1|454
1639776900000|2021-12-17 21:35:00|7022.4|7019.6|7023.4|7020.6|7023.9|7021.1|7020.9|7018.1|170
1639777200000|2021-12-17 21:40:00|7023.9|7021.1|7021.9|7019.1|7024.9|7022.1|7020.9|7018.1|152
1639777500000|2021-12-17 21:45:00|7022.4|7019.6|7001.9|6999.1|7022.9|7020.1|7001.9|6999.1|992
1639777800000|2021-12-17 21:50:00|7002.4|6999.6|7007.9|7005.1|7009.9|7007.1|7002.4|6998.6|429
1639778100000|2021-12-17 21:55:00|7008.9|7006.1|7015.5|7005.5|7015.5|7012.1|7007.9|7004.5|417
1639954800000|2021-12-19 23:00:00|6985.2|6982.4|6918.4|6915.6|6988.8|6982.4|6880.9|6876.2|4032
1639955100000|2021-12-19 23:05:00|6918.9|6916.1|6913.4|6910.6|6933.9|6927.5|6908.9|6906.1|936
1639955400000|2021-12-19 23:10:00|6913.8|6911|6892|6889.2|6917.4|6914.6|6881.9|6879.1|1499
1639955700000|2021-12-19 23:15:00|6891|6888.2|6904.9|6902.1|6907.4|6904.6|6888|6885.2|662
1639956000000|2021-12-19 23:20:00|6904.4|6901.6|6907.4|6904.6|6919.5|6916.1|6904.4|6901.6|711
1639956300000|2021-12-19 23:25:00|6906.9|6904.1|6917.4|6914.6|6917.9|6915.1|6906.9|6904.1|286
1639956600000|2021-12-19 23:30:00|6916.8|6914|6930.3|6927.5|6930.3|6927.5|6915.9|6913.1|506
1639956900000|2021-12-19 23:35:00|6929.8|6927|6929.8|6927|6931.8|6929|6918|6915.2|345
1639957200000|2021-12-19 23:40:00|6930.2|6927.4|6935.3|6932.5|6937.8|6935|6926.9|6924.1|343
1639957500000|2021-12-19 23:45:00|6935.8|6933|6920.8|6918|6939.5|6936.5|6918.8|6916|422
1639957800000|2021-12-19 23:50:00|6921.3|6918.5|6909.8|6907|6926.8|6924|6905.8|6903|442
1639958100000|2021-12-19 23:55:00|6910.2|6907.4|6924.3|6921.5|6924.8|6922|6910.2|6907.4|311
1639958400000|2021-12-20 00:00:00|6924.7|6921.9|6916.4|6913.6|6930.8|6928|6905.9|6903.1|657
1639958700000|2021-12-20 00:05:00|6916.9|6914.1|6918.4|6915.6|6927.9|6925.1|6916.4|6913.6|336
1639959000000|2021-12-20 00:10:00|6917.9|6915.1|6923.8|6921|6927.9|6925.1|6916.9|6914.1|192
1639959300000|2021-12-20 00:15:00|6923.3|6920.5|6934.3|6931.5|6937.8|6935|6917.3|6914.5|579
1639959600000|2021-12-20 00:20:00|6933.8|6931|6930.3|6927.5|6935.8|6933|6928.8|6926|316
1639959900000|2021-12-20 00:25:00|6930.8|6928|6933.3|6930.5|6933.8|6931|6925.8|6923|271
1639960200000|2021-12-20 00:30:00|6933.8|6931|6922.8|6920|6934.8|6932|6920.8|6918|274
1639960500000|2021-12-20 00:35:00|6922.9|6920.1|6918.4|6915.6|6927.3|6924.5|6917.8|6915|383
1639960800000|2021-12-20 00:40:00|6918.8|6916|6915.8|6913|6922.8|6920|6908.9|6906.1|277
1639961100000|2021-12-20 00:45:00|6914.9|6912.1|6918.4|6915.6|6922.3|6919.5|6908.8|6906|298
1639961400000|2021-12-20 00:50:00|6918.8|6916|6924.8|6922|6926.8|6924|6917.3|6914.5|197
1639961700000|2021-12-20 00:55:00|6925.7|6922.9|6930.3|6927.5|6931.8|6929|6921.8|6919|239
1639962000000|2021-12-20 01:00:00|6929.8|6927|6924.4|6921.6|6932.8|6930|6920.8|6918|698
1639962300000|2021-12-20 01:05:00|6924.8|6922|6935.9|6933.1|6936.9|6934.1|6914.8|6912|868
1639962600000|2021-12-20 01:10:00|6936.3|6933.5|6950.9|6948.1|6952.8|6950|6933.4|6930.6|925
1639962900000|2021-12-20 01:15:00|6950.4|6947.6|6925.3|6922.5|6950.8|6948|6924.8|6922|484
1639963200000|2021-12-20 01:20:00|6925.8|6923|6918.8|6916|6928.8|6926|6918.8|6916|414
1639963500000|2021-12-20 01:25:00|6918.3|6915.5|6923.8|6921|6925.8|6923|6916.3|6913.5|257
1639963800000|2021-12-20 01:30:00|6922.8|6920|6924.8|6922|6925.7|6922.9|6910.8|6908|473
1639964100000|2021-12-20 01:35:00|6925.2|6922.4|6927.8|6925|6931.8|6929|6922.3|6919.5|315
1639964400000|2021-12-20 01:40:00|6927.3|6924.5|6924.3|6921.5|6932.8|6930|6922.3|6919.5|280
1639964700000|2021-12-20 01:45:00|6922.8|6920|6920.8|6918|6924.7|6921.9|6917.8|6915|325
1639965000000|2021-12-20 01:50:00|6921.2|6918.4|6905.8|6903|6921.2|6918.4|6905.8|6903|627
1639965300000|2021-12-20 01:55:00|6906.2|6903.4|6899.8|6897|6912.7|6909.9|6896.8|6894|550
1639965600000|2021-12-20 02:00:00|6899.3|6896.5|6894.2|6891.4|6899.3|6896.5|6890.8|6888|627
1639965900000|2021-12-20 02:05:00|6893.8|6891|6890.3|6887.5|6897.7|6894.9|6888.7|6885.9|767
1639966200000|2021-12-20 02:10:00|6890.7|6887.9|6902.3|6899.5|6902.8|6900|6885.3|6882.5|619
1639966500000|2021-12-20 02:15:00|6902.8|6900|6900.8|6898|6903.8|6901|6898.8|6896|175
1639966800000|2021-12-20 02:20:00|6901.2|6898.4|6904.3|6901.5|6904.8|6902|6896.8|6894|283
1639967100000|2021-12-20 02:25:00|6904.8|6902|6904.8|6902|6906.8|6904|6901.8|6899|148
1639967400000|2021-12-20 02:30:00|6905.2|6902.4|6898.8|6896|6906.2|6903.4|6897.3|6894.5|286
1639967700000|2021-12-20 02:35:00|6897.8|6895|6897.7|6894.9|6900.8|6898|6892.7|6889.9|278
1639968000000|2021-12-20 02:40:00|6898.7|6895.9|6894.3|6891.5|6898.7|6895.9|6889.9|6887.1|227
1639968300000|2021-12-20 02:45:00|6893.8|6891|6894.3|6891.5|6896.8|6894|6888.9|6886.1|307
1639968600000|2021-12-20 02:50:00|6893.8|6891|6887.8|6885|6895.8|6893|6885.9|6883.1|454
1639968900000|2021-12-20 02:55:00|6888.8|6886|6888.4|6885.6|6890.8|6888|6884.8|6882|517
1639969200000|2021-12-20 03:00:00|6887.9|6885.1|6885.4|6882.6|6891.8|6889|6882.9|6880.1|283
1639969500000|2021-12-20 03:05:00|6885.8|6883|6896.8|6894|6896.8|6894|6882.9|6880.1|317
1639969800000|2021-12-20 03:10:00|6896.4|6893.6|6894.8|6892|6897.9|6895.1|6893.3|6890.5|157
1639970100000|2021-12-20 03:15:00|6894.4|6891.6|6893.9|6891.1|6896.8|6894|6890.8|6888|160
1639970400000|2021-12-20 03:20:00|6894.3|6891.5|6888.3|6885.5|6894.8|6892|6887.8|6885|153
1639970700000|2021-12-20 03:25:00|6888.8|6886|6884.8|6882|6889.3|6886.5|6882.4|6879.6|253
1639971000000|2021-12-20 03:30:00|6884.4|6881.6|6889.3|6886.5|6889.8|6887|6883.8|6881|128
1639971300000|2021-12-20 03:35:00|6888.8|6886|6884.8|6882|6889.8|6887|6882.3|6879.5|149
1639971600000|2021-12-20 03:40:00|6885.7|6882.9|6880.8|6878|6886.8|6884|6879.8|6877|275
1639971900000|2021-12-20 03:45:00|6881.4|6877.4|6882.8|6880|6886.3|6883.5|6879.8|6877|187
1639972200000|2021-12-20 03:50:00|6882.3|6879.5|6883.2|6880.4|6887.7|6884.9|6881.8|6879|164
1639972500000|2021-12-20 03:55:00|6882.8|6880|6876.8|6874|6887.2|6884.4|6876.8|6874|247
1639972800000|2021-12-20 04:00:00|6876.7|6873.9|6876.8|6874|6879.8|6877|6873.8|6871|594
1639973100000|2021-12-20 04:05:00|6876.7|6873.9|6870.8|6868|6877.8|6875|6869.8|6867|257
1639973400000|2021-12-20 04:10:00|6871.3|6868.5|6865.3|6862.5|6872.8|6870|6860.8|6858|492
1639973700000|2021-12-20 04:15:00|6864.8|6862|6854|6851.2|6864.8|6862|6850.4|6847.6|673
1639974000000|2021-12-20 04:20:00|6853.9|6851.1|6862.9|6860.1|6862.9|6860.1|6850.9|6848.1|765
1639974300000|2021-12-20 04:25:00|6862.4|6859.6|6862.4|6859.6|6866.9|6864.1|6861.9|6859.1|438
1639974600000|2021-12-20 04:30:00|6862.9|6860.1|6860.4|6857.6|6862.9|6860.1|6856.9|6854.1|327
1639974900000|2021-12-20 04:35:00|6860.9|6858.1|6862.4|6859.6|6865.8|6863|6859.9|6857.1|232
1639975200000|2021-12-20 04:40:00|6862.8|6860|6858.9|6856.1|6864.9|6862.1|6856.9|6854.1|299
1639975500000|2021-12-20 04:45:00|6857.9|6855.1|6852.3|6849.5|6858.4|6855.6|6848.9|6846.1|312
1639975800000|2021-12-20 04:50:00|6852.8|6850|6842.4|6839.6|6853.9|6851.1|6841.9|6839.1|504
1639976100000|2021-12-20 04:55:00|6842.9|6840.1|6843.4|6840.6|6847.8|6845|6841.9|6839.1|289
1639976400000|2021-12-20 05:00:00|6843.9|6841.1|6832.9|6830.1|6845.3|6842.5|6831.9|6829.1|765
1639976700000|2021-12-20 05:05:00|6833.8|6831|6834.9|6832.1|6837.9|6835.1|6831.9|6829.1|268
1639977000000|2021-12-20 05:10:00|6835.4|6832.6|6840.9|6838.1|6842.9|6840.1|6833.9|6831.1|284
1639977300000|2021-12-20 05:15:00|6840.4|6837.6|6836.9|6834.1|6845.9|6843.1|6836|6833.2|340
1639977600000|2021-12-20 05:20:00|6837.4|6834.6|6835.4|6832.6|6840.9|6838.1|6833.9|6831.1|367
1639977900000|2021-12-20 05:25:00|6835.9|6833.1|6837.4|6834.6|6842.9|6840.1|6834.4|6831.6|315
1639978200000|2021-12-20 05:30:00|6837|6834.2|6839.8|6837|6843.8|6841|6831.9|6829.1|798
1639978500000|2021-12-20 05:35:00|6839.4|6836.6|6834.9|6832.1|6840.8|6838|6831.8|6829|348
1639978800000|2021-12-20 05:40:00|6834|6831.2|6815.9|6813.1|6834.8|6832|6809.9|6807.1|1398
1639979100000|2021-12-20 05:45:00|6816.4|6813.6|6812.9|6810.1|6822|6819.2|6810.5|6807.7|547
1639979400000|2021-12-20 05:50:00|6813.8|6811|6806.4|6803.6|6816.9|6814.1|6803|6800.2|589
1639979700000|2021-12-20 05:55:00|6806|6803.2|6809|6806.2|6810.9|6808.1|6801|6798.2|628
1639980000000|2021-12-20 06:00:00|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6793.6|6790.8|986
1639980300000|2021-12-20 06:05:00|6807.1|6804.3|6804|6801.2|6809|6806.2|6801|6798.2|504
1639980600000|2021-12-20 06:10:00|6804.4|6801.6|6800|6797.2|6809|6806.2|6799|6796.2|521
1639980900000|2021-12-20 06:15:00|6800.9|6798.1|6808|6805.2|6809|6806.2|6798|6795.2|319
1639981200000|2021-12-20 06:20:00|6808.4|6805.6|6807.5|6804.7|6811|6808.2|6804|6801.2|242
1639981500000|2021-12-20 06:25:00|6808|6805.2|6786.5|6783.7|6808|6805.2|6786.5|6783.7|708
1639981800000|2021-12-20 06:30:00|6787|6784.2|6790|6787.2|6795|6792.2|6784|6781.2|933
1639982100000|2021-12-20 06:35:00|6789.5|6786.7|6795.4|6792.6|6795.9|6793.1|6780.5|6777.7|704
1639982400000|2021-12-20 06:40:00|6795.9|6793.1|6791|6788.2|6798|6795.2|6788|6785.2|349
1639982700000|2021-12-20 06:45:00|6790.1|6787.3|6793|6790.2|6796.4|6793.6|6790.1|6787.3|250
1639983000000|2021-12-20 06:50:00|6792.5|6789.7|6800.5|6797.7|6804.5|6801.7|6792.5|6789.7|552
1639983300000|2021-12-20 06:55:00|6801|6798.2|6824.5|6821.7|6824.5|6821.7|6799.2|6796.4|1168
1639983600000|2021-12-20 07:00:00|6825|6822.2|6811|6808.2|6827|6824.2|6810|6807.2|618
1639983900000|2021-12-20 07:05:00|6810.6|6807.8|6804.1|6801.3|6817|6814.2|6803.6|6800.8|384
1639984200000|2021-12-20 07:10:00|6805.1|6802.3|6806|6803.2|6816.5|6813.7|6804|6801.2|479
1639984500000|2021-12-20 07:15:00|6804.2|6801.4|6808.1|6805.3|6811.5|6808.7|6798.1|6795.3|589
1639984800000|2021-12-20 07:20:00|6808.5|6805.7|6793|6790.2|6808.5|6805.7|6790.1|6786.8|772
1639985100000|2021-12-20 07:25:00|6793.5|6790.7|6801|6798.2|6801|6798.2|6783.6|6780.8|970
1639985400000|2021-12-20 07:30:00|6800|6797.2|6804|6801.2|6811.5|6808.7|6799.5|6796.7|948
1639985700000|2021-12-20 07:35:00|6803|6800.2|6815.1|6812.3|6816.1|6813.3|6802.6|6799.8|602
1639986000000|2021-12-20 07:40:00|6815|6812.2|6830.5|6827.7|6834.9|6832.1|6815|6812.2|1482
1639986300000|2021-12-20 07:45:00|6830|6827.2|6839|6836.2|6843|6840.2|6826.9|6824.1|851
1639986600000|2021-12-20 07:50:00|6838|6835.2|6838.9|6836.1|6843.9|6841.1|6835.9|6833.1|693
1639986900000|2021-12-20 07:55:00|6838.5|6835.7|6835.9|6833.1|6844.9|6842.1|6827|6824.2|859
1639987200000|2021-12-20 08:00:00|6836|6833.2|6818.4|6815.6|6839.4|6836.6|6816.4|6813.6|1188
1639987500000|2021-12-20 08:05:00|6818.9|6816.1|6823.9|6821.1|6840.9|6838.1|6816.5|6813.7|957
1639987800000|2021-12-20 08:10:00|6822.9|6820.1|6813.9|6811.1|6825.4|6822.6|6810.9|6808.1|924
1639988100000|2021-12-20 08:15:00|6813.4|6810.6|6820.9|6818.1|6824|6821.2|6809|6806.2|653
1639988400000|2021-12-20 08:20:00|6820|6817.2|6810|6807.2|6826|6823.2|6800.4|6797.6|946
1639988700000|2021-12-20 08:25:00|6810.5|6807.7|6812.4|6809.6|6829.8|6827|6809.5|6806.7|1273
1639989000000|2021-12-20 08:30:00|6810.9|6808.1|6820.9|6818.1|6828.9|6826.1|6808.9|6806.1|962
1639989300000|2021-12-20 08:35:00|6821.9|6819.1|6776.5|6773.7|6826.4|6823.6|6775|6772.2|1324
1639989600000|2021-12-20 08:40:00|6777.8|6775|6760.1|6757.3|6784|6781.2|6754.2|6751.4|2960
1639989900000|2021-12-20 08:45:00|6759.2|6756.4|6754.1|6751.3|6767.5|6764.7|6749.1|6746.3|1266
1639990200000|2021-12-20 08:50:00|6753.6|6750.8|6722.1|6719.3|6759|6756.2|6722.1|6719.3|2274
1639990500000|2021-12-20 08:55:00|6721.2|6718.4|6720.1|6717.3|6735.6|6732.8|6717.1|6714.3|1920
1639990800000|2021-12-20 09:00:00|6719.2|6716.4|6708.2|6705.4|6729.6|6726.8|6702.6|6699.8|2550
1639991100000|2021-12-20 09:05:00|6707.7|6704.9|6691.2|6688.4|6711.6|6708.8|6666.2|6663.4|3861
1639991400000|2021-12-20 09:10:00|6690.7|6687.9|6673.2|6670.4|6692.2|6689.4|6671.7|6668.9|1546
1639991700000|2021-12-20 09:15:00|6673.3|6670.5|6688.7|6685.9|6693.2|6690.4|6667.7|6664.9|1931
1639992000000|2021-12-20 09:20:00|6688.3|6685.5|6712.7|6709.9|6716.2|6713.4|6683.3|6680.5|2152
1639992300000|2021-12-20 09:25:00|6712.3|6709.5|6734.2|6731.4|6739.7|6736.9|6707.3|6704.5|2433
1639992600000|2021-12-20 09:30:00|6733.7|6730.9|6755.2|6752.4|6761.3|6758.5|6732.2|6729.4|2807
1639992900000|2021-12-20 09:35:00|6755.6|6752.8|6736.2|6733.4|6762.2|6759.4|6732.2|6729.4|1169
1639993200000|2021-12-20 09:40:00|6736.3|6733.5|6749.2|6746.4|6752.2|6749.4|6736.2|6733.4|796
1639993500000|2021-12-20 09:45:00|6748.7|6745.9|6747.2|6744.4|6750.2|6747.4|6739.2|6736.4|465
1639993800000|2021-12-20 09:50:00|6746.7|6743.9|6732.2|6729.4|6747.5|6744.7|6728.2|6725.4|680
1639994100000|2021-12-20 09:55:00|6733.1|6730.3|6748.2|6745.4|6754.2|6751.4|6726.2|6723.4|863
1639994400000|2021-12-20 10:00:00|6747.7|6744.9|6800.1|6797.3|6801.1|6798.3|6742.7|6739.9|3399
1639994700000|2021-12-20 10:05:00|6800.2|6797.4|6812|6809.2|6815.9|6813.1|6796.2|6793.4|1976
1639995000000|2021-12-20 10:10:00|6812.4|6809.6|6814|6811.2|6817.9|6815.1|6803.9|6801.1|713
1639995300000|2021-12-20 10:15:00|6813.9|6811.1|6831.9|6829.1|6834|6831.2|6803|6800.2|1483
1639995600000|2021-12-20 10:20:00|6831|6828.2|6822.6|6819.8|6832|6829.2|6819|6816.2|1387
1639995900000|2021-12-20 10:25:00|6822.1|6819.3|6824.1|6821.3|6825|6822.2|6814.1|6811.3|814
1639996200000|2021-12-20 10:30:00|6824.5|6821.7|6806.1|6803.3|6827.1|6824.3|6797.1|6794.3|1400
1639996500000|2021-12-20 10:35:00|6807.1|6804.3|6805.1|6802.3|6826.1|6823.3|6802.1|6799.3|882
1639996800000|2021-12-20 10:40:00|6805.6|6802.8|6817.7|6814.9|6823.2|6820.4|6802.7|6799.9|819
1639997100000|2021-12-20 10:45:00|6818.1|6815.3|6823.1|6820.3|6823.1|6820.3|6811.1|6808.3|526
1639997400000|2021-12-20 10:50:00|6822.6|6819.8|6817.1|6814.3|6823.1|6820.3|6811.6|6808.8|386
1639997700000|2021-12-20 10:55:00|6817.6|6814.8|6823|6820.2|6825.1|6822.3|6813.1|6810.3|526
1639998000000|2021-12-20 11:00:00|6822.6|6819.8|6809|6806.2|6826|6823.2|6805.1|6802.3|702
1639998300000|2021-12-20 11:05:00|6809.5|6806.7|6820|6817.2|6820|6817.2|6809|6806.2|433
1639998600000|2021-12-20 11:10:00|6819|6816.2|6828.9|6826.1|6843.9|6841.1|6815.5|6812.7|1390
1639998900000|2021-12-20 11:15:00|6829|6826.2|6810.5|6807.7|6831.9|6829.1|6805.9|6803.1|717
1639999200000|2021-12-20 11:20:00|6810.9|6808.1|6814.9|6812.1|6820.9|6818.1|6809.4|6806.6|403
1639999500000|2021-12-20 11:25:00|6815.9|6813.1|6820|6817.2|6820|6817.2|6810.9|6808.1|454
1639999800000|2021-12-20 11:30:00|6819.9|6817.1|6829.9|6827.1|6833.8|6831|6810.1|6807.3|799
1640000100000|2021-12-20 11:35:00|6830.9|6828.1|6832.8|6830|6838.9|6836.1|6826.9|6824.1|692
1640000400000|2021-12-20 11:40:00|6831.9|6829.1|6832.9|6830.1|6835.9|6833.1|6826.9|6824.1|370
1640000700000|2021-12-20 11:45:00|6832.4|6829.6|6840.3|6837.5|6852.8|6850|6832.4|6829.6|1246
1640001000000|2021-12-20 11:50:00|6839.9|6837.1|6837.3|6834.5|6845.8|6843|6836.8|6834|415
1640001300000|2021-12-20 11:55:00|6836.8|6834|6863.8|6861|6868.7|6865.9|6836.8|6834|1528
1640001600000|2021-12-20 12:00:00|6864.3|6861.5|6851.3|6848.5|6869.8|6867|6847.8|6845|1582
1640001900000|2021-12-20 12:05:00|6851.8|6849|6841.4|6838.6|6854.8|6852|6839.9|6837.1|909
1640002200000|2021-12-20 12:10:00|6841.9|6839.1|6831.4|6828.6|6842.9|6840.1|6824.4|6821.6|909
1640002500000|2021-12-20 12:15:00|6831.9|6829.1|6812|6809.2|6832.9|6830.1|6808|6805.2|1601
1640002800000|2021-12-20 12:20:00|6811.5|6808.7|6810|6807.2|6819|6816.2|6807|6804.2|851
1640003100000|2021-12-20 12:25:00|6809.5|6806.7|6798|6795.2|6811|6808.2|6787|6784.2|1271
1640003400000|2021-12-20 12:30:00|6797|6794.2|6787|6784.2|6798|6795.2|6784|6781.2|1205
1640003700000|2021-12-20 12:35:00|6787.5|6784.7|6771.2|6768.4|6787.5|6784.7|6763|6760.2|2887
1640004000000|2021-12-20 12:40:00|6770.3|6767.5|6749.2|6746.4|6771.2|6768.4|6748.2|6745.4|3498
1640004300000|2021-12-20 12:45:00|6749.3|6746.5|6739.3|6736.5|6750.3|6747.5|6735.2|6732.4|2461
1640004600000|2021-12-20 12:50:00|6738.7|6735.9|6723.2|6720.4|6740.2|6737.4|6721.7|6718.9|1835
1640004900000|2021-12-20 12:55:00|6723.6|6720.8|6709.3|6706.5|6730.6|6727.8|6708.3|6705.5|2179
1640005200000|2021-12-20 13:00:00|6711.3|6708.5|6742.3|6739.5|6745.3|6742.5|6710.3|6707.5|4201
1640005500000|2021-12-20 13:05:00|6742.8|6740|6755.3|6752.5|6757.3|6754.5|6741.3|6738.5|2342
1640005800000|2021-12-20 13:10:00|6754.8|6752|6780.3|6777.5|6788.2|6785.4|6753.3|6750.5|3210
1640006100000|2021-12-20 13:15:00|6780.7|6777.9|6772.3|6769.5|6786.1|6783.3|6765.3|6762.5|2488
1640006400000|2021-12-20 13:20:00|6773.2|6770.4|6757.4|6754.6|6783.2|6780.4|6752.4|6749.6|1539
1640006700000|2021-12-20 13:25:00|6756.4|6753.6|6760.4|6757.6|6776.2|6773.4|6752.4|6749.6|2103
1640007000000|2021-12-20 13:30:00|6761.3|6758.5|6760.3|6757.5|6764.4|6761.6|6749.4|6746.6|2140
1640007300000|2021-12-20 13:35:00|6760.4|6757.6|6772.3|6769.5|6776.3|6773.5|6757.4|6754.6|2581
1640007600000|2021-12-20 13:40:00|6771.4|6768.6|6776.3|6773.5|6785.2|6782.4|6770.4|6767.6|2628
1640007900000|2021-12-20 13:45:00|6775.9|6773.1|6782.9|6780.1|6798.4|6795.6|6774.4|6771.6|2863
1640008200000|2021-12-20 13:50:00|6782.5|6779.7|6769.4|6766.6|6783.4|6780.6|6766.9|6764.1|3131
1640008500000|2021-12-20 13:55:00|6770.2|6767.4|6780.4|6777.6|6791.4|6788.6|6764.9|6762.1|2896
1640008800000|2021-12-20 14:00:00|6782.4|6779.6|6773.5|6770.7|6785.4|6782.6|6758.5|6755.7|3699
1640009100000|2021-12-20 14:05:00|6774|6771.2|6784.3|6781.5|6794.4|6791.6|6773.5|6770.7|4118
1640009400000|2021-12-20 14:10:00|6783.5|6780.7|6799.3|6796.5|6809.3|6806.5|6772.4|6769.6|3405
1640009700000|2021-12-20 14:15:00|6798.5|6795.7|6790.8|6788|6802.3|6799.5|6770.3|6767.5|3017
1640010000000|2021-12-20 14:20:00|6791.3|6788.5|6787.9|6785.1|6792.3|6789.5|6777.3|6774.5|1676
1640010300000|2021-12-20 14:25:00|6787.4|6784.6|6772.3|6769.5|6787.4|6784.6|6770.4|6767.6|1801
1640010600000|2021-12-20 14:30:00|6772.4|6769.6|6754.3|6751.5|6775.9|6773.1|6752.4|6749.6|5534
1640010900000|2021-12-20 14:35:00|6753.4|6750.6|6737.2|6734.4|6766.2|6763.4|6736.3|6733.1|4932
1640011200000|2021-12-20 14:40:00|6737.1|6734.3|6720.8|6718|6738.1|6735.3|6714.3|6711.5|4829
1640011500000|2021-12-20 14:45:00|6720.3|6717.5|6709.9|6707.1|6723.3|6720.5|6705.3|6702.5|3864
1640011800000|2021-12-20 14:50:00|6709.4|6706.6|6698.9|6696.1|6715.3|6712.5|6684.4|6681.6|5817
1640012100000|2021-12-20 14:55:00|6697.4|6694.6|6725.3|6722.5|6732.2|6729.4|6680.9|6678.1|5781
1640012400000|2021-12-20 15:00:00|6724.4|6721.6|6738.3|6735.5|6748.3|6745.5|6714.9|6712.1|4855
1640012700000|2021-12-20 15:05:00|6737.9|6735.1|6731.4|6728.6|6739.9|6737.1|6720.4|6717.6|3099
1640013000000|2021-12-20 15:10:00|6730.5|6727.7|6714.4|6711.6|6743.3|6740.5|6705.9|6703.1|3309
1640013300000|2021-12-20 15:15:00|6713.5|6710.7|6733.5|6730.7|6740.4|6737.6|6709.4|6706.6|2845
1640013600000|2021-12-20 15:20:00|6733.4|6730.6|6703.4|6700.6|6737.9|6735.1|6699.4|6696.6|3404
1640013900000|2021-12-20 15:25:00|6702.5|6699.7|6699.3|6696.5|6713.3|6710.5|6693.4|6690.6|3612
1640014200000|2021-12-20 15:30:00|6698.4|6695.6|6694.9|6692.1|6708.3|6705.5|6689.4|6686.6|2997
1640014500000|2021-12-20 15:35:00|6694.3|6691.5|6679.5|6676.7|6706.3|6703.5|6672.5|6669.7|3821
1640014800000|2021-12-20 15:40:00|6678.6|6675.8|6671.6|6668.8|6685.5|6682.7|6660.7|6657.9|5558
1640015100000|2021-12-20 15:45:00|6670.7|6667.9|6650.7|6647.9|6671.7|6668.9|6637.8|6635|4866
1640015400000|2021-12-20 15:50:00|6650.8|6648|6648.6|6645.8|6653.8|6651|6636.8|6634|3972
1640015700000|2021-12-20 15:55:00|6647.7|6644.9|6650.6|6647.8|6663.7|6660.9|6645.2|6642.4|3490
1640016000000|2021-12-20 16:00:00|6650.2|6647.4|6640.3|6637.5|6652.7|6649.9|6631.7|6628.9|3847
1640016300000|2021-12-20 16:05:00|6639.8|6637|6642.7|6639.9|6645.7|6642.9|6631.8|6629|2785
1640016600000|2021-12-20 16:10:00|6641.8|6639|6652.8|6650|6661.2|6658.4|6634.7|6631.9|3573
1640016900000|2021-12-20 16:15:00|6652.7|6649.9|6663.6|6660.8|6664.7|6661.9|6633.7|6630.9|3326
1640017200000|2021-12-20 16:20:00|6664.1|6661.3|6667.2|6664.4|6671.6|6668.8|6656.7|6653.9|3620
1640017500000|2021-12-20 16:25:00|6666.7|6663.9|6670.7|6667.9|6673.7|6670.9|6657.6|6654.8|2544
1640017800000|2021-12-20 16:30:00|6671.7|6668.9|6657.7|6654.9|6673.7|6670.9|6654.7|6651.9|2335
1640018100000|2021-12-20 16:35:00|6656.8|6654|6618.7|6615.9|6660.8|6658|6612.8|6610|4625
1640018400000|2021-12-20 16:40:00|6618.3|6615.5|6634.7|6631.9|6637.7|6634.9|6611.9|6609.1|2703
1640018700000|2021-12-20 16:45:00|6633.8|6631|6655.6|6652.8|6655.6|6652.8|6624.7|6621.9|2698
1640019000000|2021-12-20 16:50:00|6654.6|6651.8|6686.9|6684.1|6687.4|6684.6|6652.2|6649.4|3183
1640019300000|2021-12-20 16:55:00|6687.4|6684.6|6683.4|6680.6|6690.4|6687.6|6672.4|6669.6|2381
1640019600000|2021-12-20 17:00:00|6683.8|6681|6682.4|6679.6|6687.4|6684.6|6678.4|6675.6|2288
1640019900000|2021-12-20 17:05:00|6682.8|6680|6682.4|6679.6|6694.7|6691.9|6677.4|6674.6|2004
1640020200000|2021-12-20 17:10:00|6681.9|6679.1|6684.8|6682|6692.4|6689.6|6677.4|6674.6|1515
1640020500000|2021-12-20 17:15:00|6684.4|6681.6|6709.3|6706.5|6713.3|6710.5|6682.4|6679.6|2829
1640020800000|2021-12-20 17:20:00|6709.4|6706.6|6718.6|6715.8|6725|6722.2|6707.3|6704.5|3949
1640021100000|2021-12-20 17:25:00|6719.1|6716.3|6724.1|6721.3|6729.1|6726.3|6711.1|6708.3|1793
1640021400000|2021-12-20 17:30:00|6723.7|6720.9|6717.2|6714.4|6727.1|6724.3|6711.2|6708.4|1894
1640021700000|2021-12-20 17:35:00|6717.7|6714.9|6733.2|6730.4|6733.2|6730.4|6714.2|6711.4|1320
1640022000000|2021-12-20 17:40:00|6735|6732.2|6729.7|6726.9|6739.2|6736.4|6726.8|6724|2096
1640022300000|2021-12-20 17:45:00|6730.2|6727.4|6740.7|6737.9|6743.2|6740.4|6729.2|6726.4|1485
1640022600000|2021-12-20 17:50:00|6740.3|6737.5|6751.1|6748.3|6756.2|6753.4|6735.2|6732.4|2033
1640022900000|2021-12-20 17:55:00|6751.2|6748.4|6757.7|6754.9|6762.2|6759.4|6748.2|6745.4|1856
1640023200000|2021-12-20 18:00:00|6757.2|6754.4|6764.1|6761.3|6768.1|6765.3|6752.1|6749.3|2045
1640023500000|2021-12-20 18:05:00|6763.1|6760.3|6768.1|6765.3|6768.6|6765.8|6754.1|6751.3|1851
1640023800000|2021-12-20 18:10:00|6767.7|6764.9|6780.6|6777.8|6781.1|6778.3|6763|6760.2|1527
1640024100000|2021-12-20 18:15:00|6780.1|6777.3|6772.6|6769.8|6788|6785.2|6769.2|6766.4|2405
1640024400000|2021-12-20 18:20:00|6773|6770.2|6775.9|6773.1|6780|6777.2|6765.6|6762.8|2823
1640024700000|2021-12-20 18:25:00|6776.3|6773.5|6788.4|6785.6|6791.4|6788.6|6772.9|6770.1|2692
1640025000000|2021-12-20 18:30:00|6788|6785.2|6793.8|6791|6795.7|6792.9|6782|6779.2|2331
1640025300000|2021-12-20 18:35:00|6793.3|6790.5|6801.6|6798.8|6802.6|6799.8|6789.7|6786.9|2052
1640025600000|2021-12-20 18:40:00|6801.5|6798.7|6799.2|6796.4|6811.6|6808.8|6796.7|6793.9|2960
1640025900000|2021-12-20 18:45:00|6798.8|6796|6802.6|6799.8|6805.8|6803|6794.8|6792|1989
1640026200000|2021-12-20 18:50:00|6802.2|6799.4|6793.7|6790.9|6804.6|6801.8|6782.9|6780.1|1719
1640026500000|2021-12-20 18:55:00|6793.8|6791|6787.9|6785.1|6801.2|6798.4|6786.9|6784.1|1653
1640026800000|2021-12-20 19:00:00|6785.6|6782.8|6810.7|6807.9|6836.6|6829.8|6784.9|6782.1|4166
1640027100000|2021-12-20 19:05:00|6809.4|6806.6|6821.6|6818.8|6824.6|6821.8|6807.3|6804.5|2693
1640027400000|2021-12-20 19:10:00|6822.1|6819.3|6824.7|6821.9|6827.7|6824.9|6814.7|6811.9|2809
1640027700000|2021-12-20 19:15:00|6825.2|6822.4|6828.8|6826|6832.8|6830|6817.9|6815.1|3323
1640028000000|2021-12-20 19:20:00|6829.7|6826.9|6833.8|6831|6849.2|6846.4|6826.4|6823.6|5213
1640028300000|2021-12-20 19:25:00|6832|6829.2|6874|6871.2|6874|6871.2|6820.1|6817.3|10970
1640028600000|2021-12-20 19:30:00|6873|6870.2|6874.1|6871.3|6881.9|6879.1|6863|6860.2|3220
1640028900000|2021-12-20 19:35:00|6875|6872.2|6883.2|6880.4|6885.2|6882.4|6865.4|6862.6|1844
1640029200000|2021-12-20 19:40:00|6884.1|6881.3|6889.7|6886.9|6893.1|6890.3|6880.2|6877.4|1380
1640029500000|2021-12-20 19:45:00|6889.2|6886.4|6885.2|6882.4|6893.2|6890.4|6879.7|6876.9|1299
1640029800000|2021-12-20 19:50:00|6886.1|6883.3|6900.1|6897.3|6904.1|6901.3|6883.2|6880.4|1563
1640030100000|2021-12-20 19:55:00|6899.6|6896.8|6895.1|6892.3|6906.1|6903.3|6891.2|6888.4|943
1640030400000|2021-12-20 20:00:00|6895.2|6892.4|6891.2|6888.4|6902.1|6899.3|6890.2|6887.4|1115
1640030700000|2021-12-20 20:05:00|6892.2|6889.4|6897.9|6895.1|6901.9|6899.1|6891.2|6888.4|861
1640031000000|2021-12-20 20:10:00|6898|6895.2|6893.1|6890.3|6901.9|6899.1|6892.1|6889.3|396
1640031300000|2021-12-20 20:15:00|6892.1|6889.3|6897.5|6894.7|6900|6897.2|6890.1|6887.3|750
1640031600000|2021-12-20 20:20:00|6897.9|6895.1|6894.9|6892.1|6905.8|6903|6894.9|6892.1|571
1640031900000|2021-12-20 20:25:00|6895|6892.2|6896.9|6894.1|6898.9|6896.1|6893.9|6891.1|358
1640032200000|2021-12-20 20:30:00|6896.5|6893.7|6894.4|6891.6|6899.5|6896.7|6893.9|6891.1|366
1640032500000|2021-12-20 20:35:00|6894.9|6892.1|6894|6891.2|6897|6894.2|6891|6888.2|426
1640032800000|2021-12-20 20:40:00|6894.5|6891.7|6895|6892.2|6898.9|6896.1|6892.9|6890.1|370
1640033100000|2021-12-20 20:45:00|6895.5|6892.7|6896|6893.2|6897|6894.2|6885.6|6882.8|709
1640033400000|2021-12-20 20:50:00|6896.9|6894.1|6898|6895.2|6904.5|6901.7|6894.5|6891.7|639
1640033700000|2021-12-20 20:55:00|6897.6|6894.8|6896|6893.2|6903|6900.2|6895|6892.2|532
1640034000000|2021-12-20 21:00:00|6895.5|6892.7|6900.5|6897.7|6902|6899.2|6895|6892.2|359
1640034300000|2021-12-20 21:05:00|6901|6898.2|6905|6902.2|6905|6902.2|6900|6897.2|215
1640034600000|2021-12-20 21:10:00|6905.5|6902.7|6912.3|6909.5|6914.9|6912.1|6905|6902.2|497
1640034900000|2021-12-20 21:15:00|6911.9|6909.1|6914.9|6912.1|6915.8|6913|6910.9|6908.1|283
1640035200000|2021-12-20 21:20:00|6915.3|6912.5|6910.9|6908.1|6916.9|6914.1|6909|6906.2|248
1640035500000|2021-12-20 21:25:00|6911.4|6908.6|6910.9|6908.1|6913.9|6911.1|6910.8|6908|138
1640035800000|2021-12-20 21:30:00|6911.3|6908.5|6908.9|6906.1|6914.9|6912.1|6908.3|6905.5|144
1640036100000|2021-12-20 21:35:00|6909.3|6906.5|6907.9|6905.1|6911.9|6909.1|6907.4|6904.6|331
1640036400000|2021-12-20 21:40:00|6908.3|6905.5|6909.9|6907.1|6912.8|6910|6907.8|6905|366
1640036700000|2021-12-20 21:45:00|6910.4|6907.6|6907.9|6905.1|6913.8|6911|6906.9|6904.1|116
1640037000000|2021-12-20 21:50:00|6908.3|6905.5|6909.9|6907.1|6911.9|6909.1|6907.9|6905.1|141
1640037300000|2021-12-20 21:55:00|6910.3|6907.5|6920.4|6917.6|6921.4|6918.6|6909.9|6907.1|385
1640041200000|2021-12-20 23:00:00|6919.3|6916.5|6913.3|6910.5|6923.8|6921|6912.8|6910|262
1640041500000|2021-12-20 23:05:00|6913.7|6910.9|6915.8|6913|6919.3|6916.5|6913.3|6910.5|117
1640041800000|2021-12-20 23:10:00|6916.3|6913.5|6913.3|6910.5|6916.3|6913.5|6911.8|6909|113
1640042100000|2021-12-20 23:15:00|6912.8|6910|6911.8|6909|6914.7|6911.9|6906.8|6904|182
1640042400000|2021-12-20 23:20:00|6913.8|6911|6910.8|6908|6913.8|6911|6910.3|6907.5|45
1640042700000|2021-12-20 23:25:00|6911.3|6908.5|6916.3|6913.5|6916.8|6914|6908.9|6906.1|135
1640043000000|2021-12-20 23:30:00|6916.8|6914|6918.8|6916|6918.9|6916.1|6916.8|6914|87
1640043300000|2021-12-20 23:35:00|6918.4|6915.6|6918.4|6915.6|6919.8|6917|6917|6914.2|110
1640043600000|2021-12-20 23:40:00|6918.9|6916.1|6921.8|6919|6922.3|6919.5|6917.9|6915.1|85
1640043900000|2021-12-20 23:45:00|6922.3|6919.5|6917.9|6915.1|6923.8|6921|6917|6914.2|138
1640044200000|2021-12-20 23:50:00|6917.5|6914.7|6917.9|6915.1|6919.4|6916.6|6915.9|6913.1|113
1640044500000|2021-12-20 23:55:00|6918|6915.2|6918.9|6916.1|6921.9|6919.1|6917.9|6915.1|83
1640044800000|2021-12-21 00:00:00|6919.4|6916.6|6918.9|6916.1|6922.9|6920.1|6918.9|6916.1|130
1640045100000|2021-12-21 00:05:00|6919.8|6917|6910.4|6907.6|6919.9|6917.1|6909.9|6907.1|338
1640045400000|2021-12-21 00:10:00|6909.9|6907.1|6909.5|6906.7|6914.4|6911.6|6907.9|6905.1|199
1640045700000|2021-12-21 00:15:00|6909.9|6907.1|6907.9|6905.1|6909.9|6907.1|6905.9|6903.1|159
1640046000000|2021-12-21 00:20:00|6907.5|6904.7|6899.6|6896.8|6907.5|6904.7|6899.6|6896.8|241
1640046300000|2021-12-21 00:25:00|6899.1|6896.3|6898.1|6895.3|6900.1|6897.3|6898.1|6895.3|211
1640046600000|2021-12-21 00:30:00|6899|6896.2|6900|6897.2|6900.1|6897.3|6898.1|6895.3|122
1640046900000|2021-12-21 00:35:00|6900.1|6897.3|6906|6903.2|6908|6905.2|6900.1|6897.3|136
1640047200000|2021-12-21 00:40:00|6906.1|6903.3|6912.5|6909.7|6915|6912.2|6905|6902.2|295
1640047500000|2021-12-21 00:45:00|6913|6910.2|6906.5|6903.7|6913.5|6910.7|6905.6|6902.8|138
1640047800000|2021-12-21 00:50:00|6907|6904.2|6905.5|6902.7|6908|6905.2|6905|6902.2|97
1640048100000|2021-12-21 00:55:00|6905|6902.2|6901|6898.2|6906|6903.2|6900.5|6897.7|150
1640048400000|2021-12-21 01:00:00|6901.9|6899.1|6884.9|6882.1|6904.9|6902.1|6880.9|6878.1|1922
1640048700000|2021-12-21 01:05:00|6884.4|6881.6|6878.9|6876.1|6887.9|6885.1|6875.4|6872.6|496
1640049000000|2021-12-21 01:10:00|6879.8|6877|6898.9|6896.1|6900.3|6897.5|6879.8|6877|510
1640049300000|2021-12-21 01:15:00|6899|6896.2|6887|6884.2|6901.9|6899.1|6885.9|6883.1|477
1640049600000|2021-12-21 01:20:00|6886.9|6884.1|6894.9|6892.1|6901.9|6899.1|6886.8|6884|379
1640049900000|2021-12-21 01:25:00|6894|6891.2|6904.8|6902|6906.8|6904|6889.5|6886.7|579
1640050200000|2021-12-21 01:30:00|6904.3|6901.5|6913.3|6910.5|6915.3|6912.5|6900.4|6897.6|481
1640050500000|2021-12-21 01:35:00|6912.8|6910|6921.8|6919|6929.7|6926.9|6912.8|6910|942
1640050800000|2021-12-21 01:40:00|6922.2|6919.4|6912.2|6909.4|6924.8|6922|6908.7|6905.9|553
1640051100000|2021-12-21 01:45:00|6912.7|6909.9|6915.2|6912.4|6918.5|6915.7|6911.8|6909|271
1640051400000|2021-12-21 01:50:00|6914.8|6912|6923.6|6920.8|6928.8|6926|6914.8|6912|421
1640051700000|2021-12-21 01:55:00|6923.2|6920.4|6924.1|6921.3|6925.1|6922.3|6920.6|6917.8|343
1640052000000|2021-12-21 02:00:00|6924.6|6921.8|6932.6|6929.8|6935.6|6932.8|6919.2|6916.4|881
1640052300000|2021-12-21 02:05:00|6933.1|6930.3|6946.6|6943.8|6947.6|6944.8|6933.1|6930.3|989
1640052600000|2021-12-21 02:10:00|6947.1|6944.3|6944.6|6941.8|6947.6|6944.8|6938.6|6935.8|529
1640052900000|2021-12-21 02:15:00|6944.2|6941.4|6941.6|6938.8|6944.6|6941.8|6940.6|6937.8|265
1640053200000|2021-12-21 02:20:00|6940.7|6937.9|6941.6|6938.8|6942.6|6939.8|6940.6|6937.8|50
1640053500000|2021-12-21 02:25:00|6941.1|6938.3|6939.1|6936.3|6943.6|6940.8|6938.1|6935.3|146
1640053800000|2021-12-21 02:30:00|6939.6|6936.8|6936.1|6933.3|6943.6|6940.8|6932.6|6929.8|397
1640054100000|2021-12-21 02:35:00|6936.5|6933.7|6929.6|6926.8|6937.6|6934.8|6929.5|6926.7|334
1640054400000|2021-12-21 02:40:00|6929.5|6926.7|6913.6|6910.8|6929.5|6926.7|6913.6|6910.8|721
1640054700000|2021-12-21 02:45:00|6914.5|6911.7|6922.1|6919.3|6924|6921.2|6913.7|6910.9|285
1640055000000|2021-12-21 02:50:00|6922.6|6919.8|6924|6921.2|6930.6|6927.8|6922.6|6919.8|266
1640055300000|2021-12-21 02:55:00|6923.6|6920.8|6924.6|6921.8|6929.6|6926.8|6923.6|6920.8|141
1640055600000|2021-12-21 03:00:00|6923.7|6920.9|6936.6|6933.8|6937.6|6934.8|6923.7|6920.9|244
1640055900000|2021-12-21 03:05:00|6937|6934.2|6933.6|6930.8|6937.6|6934.8|6931|6928.2|267
1640056200000|2021-12-21 03:10:00|6933.1|6930.3|6927.5|6924.7|6934.6|6931.8|6925.6|6922.8|221
1640056500000|2021-12-21 03:15:00|6927.6|6924.8|6937.6|6934.8|6941.5|6938.7|6925.6|6922.8|348
1640056800000|2021-12-21 03:20:00|6936.5|6933.7|6938.6|6935.8|6941.5|6938.7|6935.6|6932.8|170
1640057100000|2021-12-21 03:25:00|6938.1|6935.3|6935.6|6932.8|6941.5|6938.7|6931.6|6928.8|206
1640057400000|2021-12-21 03:30:00|6934.6|6931.8|6930.6|6927.8|6937.6|6934.8|6930.1|6927.3|182
1640057700000|2021-12-21 03:35:00|6930.1|6927.3|6938.1|6935.3|6939.1|6936.3|6928.5|6925.7|213
1640058000000|2021-12-21 03:40:00|6937.6|6934.8|6929.6|6926.8|6937.6|6934.8|6929.1|6926.3|71
1640058300000|2021-12-21 03:45:00|6930|6927.2|6924.6|6921.8|6930|6927.2|6921.6|6918.8|230
1640058600000|2021-12-21 03:50:00|6923.5|6920.7|6927.6|6924.8|6928.1|6925.3|6923.5|6920.7|98
1640058900000|2021-12-21 03:55:00|6928|6925.2|6929.6|6926.8|6930.4|6927.6|6925.6|6922.8|120
1640059200000|2021-12-21 04:00:00|6928.6|6925.8|6932.6|6929.8|6934.4|6931.6|6927|6924.2|143
1640059500000|2021-12-21 04:05:00|6932.1|6929.3|6930.6|6927.8|6935.5|6932.7|6930.6|6927.8|141
1640059800000|2021-12-21 04:10:00|6931.4|6928.6|6933.5|6930.7|6933.6|6930.8|6929.6|6926.8|99
1640060100000|2021-12-21 04:15:00|6933.6|6930.8|6932.5|6929.7|6933.6|6930.8|6930.5|6927.7|48
1640060400000|2021-12-21 04:20:00|6931.5|6928.7|6934.5|6931.7|6935.5|6932.7|6929.5|6926.7|104
1640060700000|2021-12-21 04:25:00|6934|6931.2|6935.5|6932.7|6935.5|6932.7|6933.5|6930.7|88
1640061000000|2021-12-21 04:30:00|6936|6933.2|6936|6933.2|6936.5|6933.7|6934.5|6931.7|108
1640061300000|2021-12-21 04:35:00|6935.5|6932.7|6932.5|6929.7|6935.5|6932.7|6931.5|6928.7|49
1640061600000|2021-12-21 04:40:00|6932.1|6929.3|6931.5|6928.7|6934.5|6931.7|6929.5|6926.7|109
1640061900000|2021-12-21 04:45:00|6932|6929.2|6932.5|6929.7|6933|6930.2|6930.5|6927.7|73
1640062200000|2021-12-21 04:50:00|6932.1|6929.3|6934.5|6931.7|6934.5|6931.7|6931.5|6928.7|54
1640062500000|2021-12-21 04:55:00|6933.5|6930.7|6926.5|6923.7|6933.5|6930.7|6925.6|6922.8|106
1640062800000|2021-12-21 05:00:00|6927.5|6924.7|6929.5|6926.7|6931.5|6928.7|6927.5|6924.7|208
1640063100000|2021-12-21 05:05:00|6928.5|6925.7|6931.5|6928.7|6932.5|6929.7|6928.5|6925.7|67
1640063400000|2021-12-21 05:10:00|6930.6|6927.8|6933.5|6930.7|6934.5|6931.7|6928.5|6925.7|140
1640063700000|2021-12-21 05:15:00|6933.1|6930.3|6934.5|6931.7|6934.5|6931.7|6930.5|6927.7|72
1640064000000|2021-12-21 05:20:00|6934|6931.2|6936.9|6934.1|6936.9|6934.1|6932.4|6929.6|56
1640064300000|2021-12-21 05:25:00|6937.4|6934.6|6936.5|6933.7|6937.4|6934.6|6935.4|6932.6|223
1640064600000|2021-12-21 05:30:00|6937.4|6934.6|6949.4|6946.6|6952.3|6949.5|6936.5|6933.7|924
1640064900000|2021-12-21 05:35:00|6950.3|6947.5|6942.5|6939.7|6950.4|6947.6|6942.4|6939.6|398
1640065200000|2021-12-21 05:40:00|6942.4|6939.6|6945.9|6943.1|6948.4|6945.6|6941.4|6938.6|308
1640065500000|2021-12-21 05:45:00|6945.5|6942.7|6946.4|6943.6|6947.4|6944.6|6941.5|6938.7|207
1640065800000|2021-12-21 05:50:00|6945.9|6943.1|6949.5|6946.7|6951.4|6948.6|6944.5|6941.7|191
1640066100000|2021-12-21 05:55:00|6949.9|6947.1|6961.4|6958.6|6963.4|6960.6|6949.5|6946.7|509
1640066400000|2021-12-21 06:00:00|6960.9|6958.1|6973.2|6970.4|6974.3|6971.5|6956.5|6953.7|930
1640066700000|2021-12-21 06:05:00|6972.2|6969.4|6968.2|6965.4|6975.3|6972.5|6965.2|6962.4|889
1640067000000|2021-12-21 06:10:00|6967.3|6964.5|6966.2|6963.4|6967.4|6964.6|6964.2|6961.4|223
1640067300000|2021-12-21 06:15:00|6966.7|6963.9|6963.4|6960.6|6971.3|6968.5|6962.4|6959.6|419
1640067600000|2021-12-21 06:20:00|6963.8|6961|6958.2|6955.4|6965.2|6962.4|6957.2|6954.4|376
1640067900000|2021-12-21 06:25:00|6958.3|6955.5|6950.3|6947.5|6960.3|6957.5|6950.3|6947.5|529
1640068200000|2021-12-21 06:30:00|6950.8|6948|6950.3|6947.5|6952.8|6950|6949.3|6946.5|339
1640068500000|2021-12-21 06:35:00|6950.2|6947.4|6951.3|6948.5|6954.3|6951.5|6948.8|6946|136
1640068800000|2021-12-21 06:40:00|6951.8|6949|6945.3|6942.5|6952.8|6950|6940.3|6937.5|635
1640069100000|2021-12-21 06:45:00|6944.9|6942.1|6945.7|6942.9|6948.7|6945.9|6940.3|6937.5|417
1640069400000|2021-12-21 06:50:00|6946.1|6943.3|6946.6|6943.8|6948.7|6945.9|6945.1|6942.3|290
1640069700000|2021-12-21 06:55:00|6945.6|6942.8|6941.2|6938.4|6951.2|6948.4|6940.8|6938|394
1640070000000|2021-12-21 07:00:00|6940.8|6938|6951.8|6949|6959.2|6956.4|6935.8|6933|558
1640070300000|2021-12-21 07:05:00|6951.3|6948.5|6951.8|6949|6952.2|6949.4|6937.9|6935.1|466
1640070600000|2021-12-21 07:10:00|6951.3|6948.5|6954.3|6951.5|6961.3|6958.5|6951.3|6948.5|293
1640070900000|2021-12-21 07:15:00|6953.3|6950.5|6949.8|6947|6959.6|6956.8|6949.3|6946.5|242
1640071200000|2021-12-21 07:20:00|6948.9|6946.1|6954.3|6951.5|6955.9|6953.1|6943.4|6940.6|337
1640071500000|2021-12-21 07:25:00|6954.8|6952|6956.4|6953.6|6957.4|6954.6|6948.3|6945.5|556
1640071800000|2021-12-21 07:30:00|6955.9|6953.1|6941.3|6938.5|6958.3|6955.5|6938.4|6935.6|513
1640072100000|2021-12-21 07:35:00|6941.4|6938.6|6941.3|6938.5|6942.4|6939.6|6927.4|6924.6|899
1640072400000|2021-12-21 07:40:00|6940.4|6937.6|6935.3|6932.5|6940.9|6938.1|6933.4|6930.6|343
1640072700000|2021-12-21 07:45:00|6934.9|6932.1|6914.4|6911.6|6936.4|6933.6|6910|6907.2|1291
1640073000000|2021-12-21 07:50:00|6915.3|6912.5|6906.4|6903.6|6915.4|6912.6|6903.5|6900.7|973
1640073300000|2021-12-21 07:55:00|6906|6903.2|6906.5|6903.7|6914.4|6911.6|6894.8|6892|1707
1640073600000|2021-12-21 08:00:00|6906.4|6903.6|6904|6901.2|6912.4|6909.6|6901.6|6898.8|1089
1640073900000|2021-12-21 08:05:00|6904.4|6901.6|6909.3|6906.5|6916.4|6913.6|6900.9|6898.1|1028
1640074200000|2021-12-21 08:10:00|6909.4|6906.6|6919.3|6916.5|6921.3|6918.5|6907.3|6904.5|976
1640074500000|2021-12-21 08:15:00|6919.8|6917|6897.4|6894.6|6921.3|6918.5|6897.3|6894.5|1165
1640074800000|2021-12-21 08:20:00|6897.8|6895|6891.4|6888.6|6900.3|6897.5|6882.5|6879.1|1606
1640075100000|2021-12-21 08:25:00|6892.3|6889.5|6885.4|6882.6|6894.3|6891.5|6882.4|6879.6|1403
1640075400000|2021-12-21 08:30:00|6885.8|6883|6869.3|6866.5|6886.8|6884|6854.3|6851.5|2745
1640075700000|2021-12-21 08:35:00|6868.4|6865.6|6877.4|6874.6|6878.4|6875.6|6854.4|6851.6|1553
1640076000000|2021-12-21 08:40:00|6877.8|6875|6886.4|6883.6|6890.8|6888|6875.4|6872.6|1008
1640076300000|2021-12-21 08:45:00|6886.8|6884|6892.4|6889.6|6895.3|6892.5|6882.4|6879.6|810
1640076600000|2021-12-21 08:50:00|6892.5|6889.7|6899.4|6896.6|6907.4|6904.6|6890.4|6887.6|1247
1640076900000|2021-12-21 08:55:00|6900.3|6897.5|6887.3|6884.5|6904.3|6901.5|6886.3|6883.5|993
1640077200000|2021-12-21 09:00:00|6886.8|6884|6875.5|6872.7|6886.8|6884|6855.5|6852.7|2100
1640077500000|2021-12-21 09:05:00|6876.4|6873.6|6869.4|6866.6|6889|6886.2|6866.3|6863.5|2026
1640077800000|2021-12-21 09:10:00|6869.3|6866.5|6889.4|6886.6|6892.4|6889.6|6868.3|6865.5|814
1640078100000|2021-12-21 09:15:00|6889.3|6886.5|6897.2|6894.4|6910.2|6907.4|6886.4|6883.6|2026
1640078400000|2021-12-21 09:20:00|6898.1|6895.3|6910.2|6907.4|6911.2|6908.4|6892.3|6889.5|1094
1640078700000|2021-12-21 09:25:00|6909.7|6906.9|6919.2|6916.4|6920.7|6917.9|6907.8|6905|858
1640079000000|2021-12-21 09:30:00|6919.7|6916.9|6893.2|6890.4|6920.7|6917.9|6882.9|6880.1|1619
1640079300000|2021-12-21 09:35:00|6892.8|6890|6889.8|6887|6899.8|6897|6887.2|6884.4|730
1640079600000|2021-12-21 09:40:00|6890.2|6887.4|6890.2|6887.4|6894.2|6891.4|6883.2|6880.4|826
1640079900000|2021-12-21 09:45:00|6891.2|6888.4|6886.2|6883.4|6893.3|6890.5|6882.3|6879.5|453
1640080200000|2021-12-21 09:50:00|6887.2|6884.4|6883.2|6880.4|6890.2|6887.4|6877.7|6874.9|402
1640080500000|2021-12-21 09:55:00|6882.7|6879.9|6876.7|6873.9|6883.2|6880.4|6872.8|6870|478
1640080800000|2021-12-21 10:00:00|6876.3|6873.5|6883.2|6880.4|6885.2|6882.4|6872.4|6869.6|406
1640081100000|2021-12-21 10:05:00|6882.4|6879.6|6891.8|6889|6897.2|6894.4|6878.4|6875.6|574
1640081400000|2021-12-21 10:10:00|6891.4|6888.6|6910.2|6907.4|6912.2|6909.4|6889.2|6886.4|661
1640081700000|2021-12-21 10:15:00|6911.1|6908.3|6938.6|6935.8|6943.2|6940.4|6910.2|6907.4|1648
1640082000000|2021-12-21 10:20:00|6938.2|6935.4|6932.2|6929.4|6941.2|6938.4|6929.2|6926.4|817
1640082300000|2021-12-21 10:25:00|6932.3|6929.5|6927.2|6924.4|6938.2|6935.4|6923.3|6920.5|731
1640082600000|2021-12-21 10:30:00|6929.1|6926.3|6936.2|6933.4|6938.2|6935.4|6925.2|6922.4|547
1640082900000|2021-12-21 10:35:00|6936.6|6933.8|6938.2|6935.4|6944.2|6941.4|6936.2|6933.4|703
1640083200000|2021-12-21 10:40:00|6938.3|6935.5|6943.2|6940.4|6944.2|6941.4|6937.2|6934.4|405
1640083500000|2021-12-21 10:45:00|6943.6|6940.8|6956.2|6953.4|6960.2|6957.4|6943.2|6940.4|993
1640083800000|2021-12-21 10:50:00|6957.1|6954.3|6952.2|6949.4|6957.2|6954.4|6948.2|6945.4|820
1640084100000|2021-12-21 10:55:00|6952.1|6949.3|6958.6|6955.8|6962.1|6959.3|6950.6|6947.8|912
1640084400000|2021-12-21 11:00:00|6959.1|6956.3|6952.2|6949.4|6960.6|6957.8|6949.2|6946.4|967
1640084700000|2021-12-21 11:05:00|6953.1|6950.3|6949.1|6946.3|6953.2|6950.4|6945.2|6942.4|816
1640085000000|2021-12-21 11:10:00|6948.7|6945.9|6951.2|6948.4|6956.1|6953.3|6946.2|6943.4|431
1640085300000|2021-12-21 11:15:00|6951.6|6948.8|6957.2|6954.4|6959.1|6956.3|6949.2|6946.4|484
1640085600000|2021-12-21 11:20:00|6957.6|6954.8|6952.2|6949.4|6957.6|6954.8|6949.2|6946.4|487
1640085900000|2021-12-21 11:25:00|6952.6|6949.8|6959.2|6956.4|6961.2|6958.4|6952.2|6949.4|606
1640086200000|2021-12-21 11:30:00|6958.3|6955.5|6959.2|6956.4|6963.2|6960.4|6954.2|6951.4|857
1640086500000|2021-12-21 11:35:00|6959.7|6956.9|6974|6971.2|6982|6979.2|6959.2|6956.4|1683
1640086800000|2021-12-21 11:40:00|6973|6970.2|6980|6977.2|6988|6985.2|6973|6970.2|1674
1640087100000|2021-12-21 11:45:00|6981|6978.2|6983|6980.2|6985.3|6982.5|6979|6976.2|706
1640087400000|2021-12-21 11:50:00|6982|6979.2|6975.6|6972.8|6982|6979.2|6970.2|6967.4|629
1640087700000|2021-12-21 11:55:00|6976|6973.2|6973.5|6970.7|6977|6974.2|6969|6966.2|487
1640088000000|2021-12-21 12:00:00|6973.6|6970.8|6979|6976.2|6980|6977.2|6970|6967.2|599
1640088300000|2021-12-21 12:05:00|6978|6975.2|6971.5|6968.7|6980.9|6978.1|6971|6968.2|609
1640088600000|2021-12-21 12:10:00|6971.6|6968.8|6965.6|6962.8|6978.5|6975.7|6965.2|6962.4|730
1640088900000|2021-12-21 12:15:00|6965.2|6962.4|6967.1|6964.3|6969.1|6966.3|6962.1|6959.3|684
1640089200000|2021-12-21 12:20:00|6968.1|6965.3|6966.1|6963.3|6972.1|6969.3|6963.1|6960.3|359
1640089500000|2021-12-21 12:25:00|6966.2|6963.4|6977.1|6974.3|6986|6983.2|6966.2|6963.4|958
1640089800000|2021-12-21 12:30:00|6976.2|6973.4|6963.2|6960.4|6978.1|6975.3|6963.1|6960.3|633
1640090100000|2021-12-21 12:35:00|6964.1|6961.3|6953.1|6950.3|6971.1|6968.3|6952.1|6949.3|946
1640090400000|2021-12-21 12:40:00|6953.7|6950.9|6955.3|6952.5|6960.1|6957.3|6947.3|6944.5|1086
1640090700000|2021-12-21 12:45:00|6955.8|6953|6956.3|6953.5|6959.5|6956.7|6950.4|6947.6|959
1640091000000|2021-12-21 12:50:00|6957.2|6954.4|6959.8|6957|6962.2|6959.4|6950.3|6947.5|552
1640091300000|2021-12-21 12:55:00|6960.2|6957.4|6962.6|6959.8|6963.1|6960.3|6955.3|6952.5|472
1640091600000|2021-12-21 13:00:00|6963.1|6960.3|6970.6|6967.8|6972|6969.2|6945.3|6942.5|2100
1640091900000|2021-12-21 13:05:00|6971|6968.2|6961.1|6958.3|6980|6977.2|6960.1|6957.3|1679
1640092200000|2021-12-21 13:10:00|6962|6959.2|6966.1|6963.3|6967.1|6964.3|6952.2|6949.4|1265
1640092500000|2021-12-21 13:15:00|6967|6964.2|6966.1|6963.3|6978.1|6975.3|6963.2|6960.4|1355
1640092800000|2021-12-21 13:20:00|6966.5|6963.7|6960.1|6957.3|6967.1|6964.3|6959.1|6956.3|636
1640093100000|2021-12-21 13:25:00|6959.7|6956.9|6982|6979.2|6982.9|6980.1|6959.7|6956.9|1536
1640093400000|2021-12-21 13:30:00|6981.9|6979.1|6970.7|6967.9|6990.9|6988.1|6970.7|6967.9|1956
1640093700000|2021-12-21 13:35:00|6970.2|6967.4|6967.2|6964.4|6973.2|6970.4|6955.2|6952.4|1644
1640094000000|2021-12-21 13:40:00|6968.2|6965.4|6968.4|6965.6|6978.3|6975.5|6964.4|6961.6|2005
1640094300000|2021-12-21 13:45:00|6967.9|6965.1|6939.4|6936.6|6981.3|6978.5|6938.9|6936.1|3470
1640094600000|2021-12-21 13:50:00|6938.1|6935.3|6953.6|6950.8|6959.5|6956.7|6936.9|6934.1|2080
1640094900000|2021-12-21 13:55:00|6954.4|6951.6|6946.5|6943.7|6954.6|6951.8|6939.1|6936.3|1330
1640095200000|2021-12-21 14:00:00|6945.5|6942.7|6965.1|6962.3|6975.1|6972.3|6933|6930.2|6227
1640095500000|2021-12-21 14:05:00|6966|6963.2|7006.7|7003.9|7009.7|7006.9|6963.1|6960.3|5884
1640095800000|2021-12-21 14:10:00|7006.2|7003.4|7023.9|7021.1|7039.7|7036.9|7001.7|6998.9|8209
1640096100000|2021-12-21 14:15:00|7023.4|7020.6|7032.7|7029.9|7033.7|7030.9|7015.3|7012.5|3561
1640096400000|2021-12-21 14:20:00|7031.7|7028.9|7046.7|7043.9|7052.5|7049.7|7028.8|7026|4442
1640096700000|2021-12-21 14:25:00|7048.5|7045.7|7048.5|7045.7|7064.4|7061.6|7045.4|7042.6|3890
1640097000000|2021-12-21 14:30:00|7048.4|7045.6|7034.7|7031.9|7058.4|7055.6|7030.8|7028|4440
1640097300000|2021-12-21 14:35:00|7034.8|7032|7039.1|7036.3|7046.1|7043.3|7028.7|7025.9|3830
1640097600000|2021-12-21 14:40:00|7039.6|7036.8|7020.5|7017.7|7046.4|7043.6|7014.6|7011.8|3531
1640097900000|2021-12-21 14:45:00|7020.1|7017.3|7027.4|7024.6|7035.5|7032.7|7007.7|7004.9|3018
1640098200000|2021-12-21 14:50:00|7026.5|7023.7|7023.4|7020.6|7031.4|7028.6|7015.5|7012.7|2514
1640098500000|2021-12-21 14:55:00|7023.5|7020.7|7019.5|7016.7|7032.4|7029.6|7012.5|7009.7|2094
1640098800000|2021-12-21 15:00:00|7019.6|7016.8|7031.5|7028.7|7043.4|7040.6|7017.6|7014.8|2823
1640099100000|2021-12-21 15:05:00|7031.4|7028.6|7039.5|7036.7|7047.6|7044.8|7030.5|7027.7|2787
1640099400000|2021-12-21 15:10:00|7039.6|7036.8|7037.6|7034.8|7045.6|7042.8|7025.6|7022.8|2347
1640099700000|2021-12-21 15:15:00|7036.7|7033.9|7017.3|7014.5|7042.6|7039.8|7015.8|7013|3549
1640100000000|2021-12-21 15:20:00|7017.7|7014.9|7022.8|7020|7036.2|7033.4|7014.8|7012|2045
1640100300000|2021-12-21 15:25:00|7023.6|7020.8|7009.8|7007|7024.8|7022|7002.3|6999.5|3289
1640100600000|2021-12-21 15:30:00|7010.2|7007.4|7003.7|7000.9|7028.4|7025.6|7003.7|7000.9|2712
1640100900000|2021-12-21 15:35:00|7004.2|7001.4|7018.7|7015.9|7022.5|7019.7|7000.7|6997.9|2272
1640101200000|2021-12-21 15:40:00|7017.8|7015|7034.1|7031.3|7037.6|7034.8|7015.7|7012.9|2212
1640101500000|2021-12-21 15:45:00|7034|7031.2|7047.6|7044.8|7056.5|7053.7|7032.8|7030|3014
1640101800000|2021-12-21 15:50:00|7047.1|7044.3|7033.5|7030.7|7058.5|7055.7|7031.5|7028.7|2330
1640102100000|2021-12-21 15:55:00|7033|7030.2|7027.5|7024.7|7038.5|7035.7|7026.5|7023.7|1881
1640102400000|2021-12-21 16:00:00|7026.7|7023.9|7030.4|7027.6|7032.5|7029.7|7017.5|7014.7|2629
1640102700000|2021-12-21 16:05:00|7031.2|7028.4|7069.4|7066.6|7070.7|7067.9|7029.4|7026.6|3217
1640103000000|2021-12-21 16:10:00|7068.4|7065.6|7063.9|7061.1|7070.9|7068.1|7060.4|7057.6|1797
1640103300000|2021-12-21 16:15:00|7063.4|7060.6|7065.9|7063.1|7074.4|7071.6|7058.6|7055.8|2289
1640103600000|2021-12-21 16:20:00|7066.4|7063.6|7078.4|7075.6|7089.2|7086.4|7064.5|7061.7|2057
1640103900000|2021-12-21 16:25:00|7078.3|7075.5|7065.3|7062.5|7079.3|7076.5|7059.4|7056.6|2617
1640104200000|2021-12-21 16:30:00|7065.7|7062.9|7065.3|7062.5|7075.3|7072.5|7064.3|7061.5|2032
1640104500000|2021-12-21 16:35:00|7066.2|7063.4|7083.3|7080.5|7100.3|7097.5|7065.3|7062.5|2948
1640104800000|2021-12-21 16:40:00|7083.4|7080.6|7088.2|7085.4|7089.2|7086.4|7076.4|7073.6|2140
1640105100000|2021-12-21 16:45:00|7088.3|7085.5|7080.2|7077.4|7091.2|7088.4|7076.2|7073.4|1485
1640105400000|2021-12-21 16:50:00|7081.1|7078.3|7085.7|7082.9|7088.2|7085.4|7080.2|7077.4|1405
1640105700000|2021-12-21 16:55:00|7085.8|7083|7081.1|7078.3|7087.2|7084.4|7075.2|7072.4|1363
1640106000000|2021-12-21 17:00:00|7082|7079.2|7090.1|7087.3|7095.1|7092.3|7082|7079.2|2027
1640106300000|2021-12-21 17:05:00|7089.7|7086.9|7086|7083.2|7090.9|7088.1|7082.1|7079.3|1363
1640106600000|2021-12-21 17:10:00|7086.1|7083.3|7094.1|7091.3|7098.1|7095.3|7085|7082.2|1748
1640106900000|2021-12-21 17:15:00|7094.5|7091.7|7113|7110.2|7118|7115.2|7093.1|7090.3|3136
1640107200000|2021-12-21 17:20:00|7112.1|7109.3|7110.2|7107.4|7114|7111.2|7100.2|7097.4|1400
1640107500000|2021-12-21 17:25:00|7111|7108.2|7122.5|7119.7|7129.9|7127.1|7106.2|7103.4|2996
1640107800000|2021-12-21 17:30:00|7123|7120.2|7129|7126.2|7131|7128.2|7119|7116.2|1949
1640108100000|2021-12-21 17:35:00|7129.1|7126.3|7122|7119.2|7130|7127.2|7117|7114.2|1987
1640108400000|2021-12-21 17:40:00|7121.1|7118.3|7124|7121.2|7126.1|7123.3|7118.1|7115.3|1654
1640108700000|2021-12-21 17:45:00|7122.2|7119.4|7126|7123.2|7129|7126.2|7121|7118.2|1148
1640109000000|2021-12-21 17:50:00|7126.1|7123.3|7130.1|7127.3|7133.1|7130.3|7121|7118.2|1273
1640109300000|2021-12-21 17:55:00|7129.7|7126.9|7132.1|7129.3|7136|7133.2|7122.3|7119.5|1303
1640109600000|2021-12-21 18:00:00|7132.2|7129.4|7134.1|7131.3|7141|7138.2|7131.1|7128.3|1512
1640109900000|2021-12-21 18:05:00|7134.5|7131.7|7131.2|7128.4|7136.1|7133.3|7124.2|7121.4|1545
1640110200000|2021-12-21 18:10:00|7132.1|7129.3|7140.1|7137.3|7143.1|7140.3|7132.1|7129.3|1051
1640110500000|2021-12-21 18:15:00|7139.6|7136.8|7141.1|7138.3|7142.1|7139.3|7136.1|7133.3|955
1640110800000|2021-12-21 18:20:00|7140.2|7137.4|7122|7119.2|7146.1|7143.3|7122|7119.2|1876
1640111100000|2021-12-21 18:25:00|7122.1|7119.3|7127.1|7124.3|7129.6|7126.8|7119.1|7116.3|1260
1640111400000|2021-12-21 18:30:00|7128|7125.2|7132.1|7129.3|7137|7134.2|7125.5|7122.7|1061
1640111700000|2021-12-21 18:35:00|7133|7130.2|7135|7132.2|7139.1|7136.3|7129.1|7126.3|1107
1640112000000|2021-12-21 18:40:00|7134.5|7131.7|7133|7130.2|7137|7134.2|7130|7127.2|547
1640112300000|2021-12-21 18:45:00|7132.1|7129.3|7143|7140.2|7144|7141.2|7131|7128.2|1232
1640112600000|2021-12-21 18:50:00|7142.2|7139.4|7119.2|7116.4|7142.2|7139.4|7118.8|7116|1979
1640112900000|2021-12-21 18:55:00|7120|7117.2|7121.2|7118.4|7129|7126.2|7120|7117.2|1054
1640113200000|2021-12-21 19:00:00|7122.1|7119.3|7115.3|7112.5|7128.2|7125.4|7113.4|7110.6|2067
1640113500000|2021-12-21 19:05:00|7116.3|7113.5|7116.8|7114|7116.8|7114|7108.4|7105.6|2227
1640113800000|2021-12-21 19:10:00|7116.3|7113.5|7127.3|7124.5|7128.3|7125.5|7116.3|7113.5|1298
1640114100000|2021-12-21 19:15:00|7127.4|7124.6|7124.3|7121.5|7128.4|7125.6|7120.4|7117.6|1274
1640114400000|2021-12-21 19:20:00|7123.9|7121.1|7120|7117.2|7131.3|7128.5|7113|7110.2|2576
1640114700000|2021-12-21 19:25:00|7120.5|7117.7|7107.5|7104.7|7125.5|7122.7|7101.7|7098.9|7332
1640115000000|2021-12-21 19:30:00|7107|7104.2|7114.4|7111.6|7116.5|7113.7|7104.5|7101.7|1287
1640115300000|2021-12-21 19:35:00|7115.3|7112.5|7115.4|7112.6|7117.4|7114.6|7114.4|7111.6|475
1640115600000|2021-12-21 19:40:00|7115.5|7112.7|7114.3|7111.5|7120.4|7117.6|7114.2|7111.4|620
1640115900000|2021-12-21 19:45:00|7114.4|7111.6|7120.3|7117.5|7121.3|7118.5|7114.3|7111.5|351
1640116200000|2021-12-21 19:50:00|7120.7|7117.9|7123.3|7120.5|7124.3|7121.5|7119.3|7116.5|510
1640116500000|2021-12-21 19:55:00|7122.4|7119.6|7135.1|7132.3|7135.1|7132.3|7120.4|7117.6|1230
1640116800000|2021-12-21 20:00:00|7134.7|7131.9|7138.6|7135.8|7143.1|7140.3|7132.6|7129.8|792
1640117100000|2021-12-21 20:05:00|7138.2|7135.4|7135.2|7132.4|7138.2|7135.4|7134.1|7131.3|424
1640117400000|2021-12-21 20:10:00|7135.1|7132.3|7136.2|7133.4|7140.1|7137.3|7133.3|7130.5|1045
1640117700000|2021-12-21 20:15:00|7136.6|7133.8|7139.1|7136.3|7139.1|7136.3|7135.1|7132.3|428
1640118000000|2021-12-21 20:20:00|7138.3|7135.5|7136.1|7133.3|7139.2|7136.4|7135.6|7132.8|303
1640118300000|2021-12-21 20:25:00|7137|7134.2|7137.1|7134.3|7137.6|7134.8|7134.2|7131.4|253
1640118600000|2021-12-21 20:30:00|7136.6|7133.8|7140.1|7137.3|7141|7138.2|7135.6|7132.8|434
1640118900000|2021-12-21 20:35:00|7140|7137.2|7137|7134.2|7140.6|7137.8|7135|7132.2|293
1640119200000|2021-12-21 20:40:00|7136.2|7133.4|7135.1|7132.3|7137|7134.2|7134|7131.2|291
1640119500000|2021-12-21 20:45:00|7134.1|7131.3|7137|7134.2|7137.1|7134.3|7134|7131.2|458
1640119800000|2021-12-21 20:50:00|7137.6|7134.8|7144|7141.2|7144|7141.2|7137.6|7134.8|538
1640120100000|2021-12-21 20:55:00|7143|7140.2|7144.5|7141.7|7145|7142.2|7142|7139.2|557
1640120400000|2021-12-21 21:00:00|7144|7141.2|7144.1|7141.3|7145.1|7142.3|7142|7139.2|610
1640120700000|2021-12-21 21:05:00|7144.2|7141.4|7141.9|7139.1|7145|7142.2|7141.9|7139.1|250
1640121000000|2021-12-21 21:10:00|7142.4|7139.6|7142.9|7140.1|7143.9|7141.1|7141.9|7139.1|152
1640121300000|2021-12-21 21:15:00|7143.4|7140.6|7144.9|7142.1|7144.9|7142.1|7143.4|7140.6|80
1640121600000|2021-12-21 21:20:00|7144.4|7141.6|7150.4|7147.6|7150.9|7148.1|7144|7141.2|367
1640121900000|2021-12-21 21:25:00|7149.9|7147.1|7141.4|7138.6|7150.9|7148.1|7139.4|7134.1|470
1640122200000|2021-12-21 21:30:00|7141.9|7139.1|7136.4|7133.6|7144.6|7139.6|7126.3|7123.5|915
1640122500000|2021-12-21 21:35:00|7135.9|7133.1|7134.4|7131.6|7139.5|7135.6|7132.9|7130.1|212
1640122800000|2021-12-21 21:40:00|7134.9|7132.1|7131.4|7128.6|7134.9|7132.1|7127.6|7124.8|884
1640123100000|2021-12-21 21:45:00|7130.9|7128.1|7138.4|7135.6|7138.4|7135.6|7128.5|7125.2|440
1640123400000|2021-12-21 21:50:00|7137.1|7134.3|7129.4|7126.6|7137.9|7135.1|7127.9|7125.1|263
1640123700000|2021-12-21 21:55:00|7128.9|7126.1|7123.9|7121.1|7132|7126.5|7123.9|7121|464
1640127600000|2021-12-21 23:00:00|7122.9|7120.1|7128.4|7125.6|7128.4|7125.6|7117.5|7114.7|259
1640127900000|2021-12-21 23:05:00|7127.9|7125.1|7123.9|7121.1|7127.9|7125.1|7119.9|7117.1|106
1640128200000|2021-12-21 23:10:00|7124.3|7121.5|7124.4|7121.6|7128.9|7126.1|7123.4|7120.6|72
1640128500000|2021-12-21 23:15:00|7125.4|7122.6|7115.9|7113.1|7127.4|7124.6|7115.9|7113.1|178
1640128800000|2021-12-21 23:20:00|7116.4|7113.6|7123.9|7121.1|7123.9|7121.1|7113.9|7111.1|238
1640129100000|2021-12-21 23:25:00|7123.4|7120.6|7120.9|7118.1|7123.9|7121.1|7118.4|7115.6|147
1640129400000|2021-12-21 23:30:00|7121.3|7118.5|7123.3|7120.5|7123.8|7121|7117.3|7114.5|39
1640129700000|2021-12-21 23:35:00|7122.8|7120|7123.3|7120.5|7125.3|7122.5|7122.8|7120|54
1640130000000|2021-12-21 23:40:00|7123.8|7121|7123.3|7120.5|7124.8|7122|7122.8|7120|31
1640130300000|2021-12-21 23:45:00|7122.9|7120.1|7126.8|7124|7130.9|7128.1|7122.8|7120|192
1640130600000|2021-12-21 23:50:00|7126.3|7123.5|7124.3|7121.5|7128.8|7126|7123.4|7120.6|70
1640130900000|2021-12-21 23:55:00|7123.3|7120.5|7121.8|7119|7125.3|7122.5|7121.8|7119|21
1640131200000|2021-12-22 00:00:00|7122|7119.2|7117.8|7115|7122.8|7120|7116.8|7114|149
1640131500000|2021-12-22 00:05:00|7117.4|7114.6|7117|7114.2|7123|7120.2|7116|7113.2|148
1640131800000|2021-12-22 00:10:00|7117.9|7115.1|7122.3|7119.5|7125.3|7122.5|7115|7112.2|160
1640132100000|2021-12-22 00:15:00|7121.8|7119|7119.5|7116.7|7123|7120.2|7119.5|7116.7|51
1640132400000|2021-12-22 00:20:00|7119.9|7117.1|7118.9|7116.1|7121.9|7119.1|7115|7112.2|92
1640132700000|2021-12-22 00:25:00|7118.4|7115.6|7123.9|7121.1|7124.9|7122.1|7118|7115.2|102
1640133000000|2021-12-22 00:30:00|7123|7120.2|7123.9|7121.1|7124.9|7122.1|7122.4|7119.6|42
1640133300000|2021-12-22 00:35:00|7123.5|7120.7|7124|7121.2|7124.4|7121.6|7122|7119.2|30
1640133600000|2021-12-22 00:40:00|7123.9|7121.1|7121.8|7119|7124.9|7122.1|7120.3|7117.5|47
1640133900000|2021-12-22 00:45:00|7122.2|7119.4|7119.8|7117|7124.3|7121.5|7119.3|7116.5|72
1640134200000|2021-12-22 00:50:00|7120.8|7118|7122.8|7120|7123.8|7121|7120.8|7118|46
1640134500000|2021-12-22 00:55:00|7122.3|7119.5|7126.8|7124|7127.8|7125|7122.3|7119.5|122
1640134800000|2021-12-22 01:00:00|7125.9|7123.1|7143.4|7140.6|7144.9|7142.1|7121.8|7119|850
1640135100000|2021-12-22 01:05:00|7144.3|7141.5|7145.8|7143|7151.9|7149.1|7140.8|7138|705
1640135400000|2021-12-22 01:10:00|7145.4|7142.6|7136.8|7134|7146.6|7143.8|7133.8|7131|344
1640135700000|2021-12-22 01:15:00|7136.4|7133.6|7136.8|7134|7136.8|7134|7130.7|7127.9|265
1640136000000|2021-12-22 01:20:00|7136.3|7133.5|7136.3|7133.5|7143.8|7141|7133.3|7130.5|326
1640136300000|2021-12-22 01:25:00|7135.9|7133.1|7141.8|7139|7144.8|7142|7132.8|7130|663
1640136600000|2021-12-22 01:30:00|7142.3|7139.5|7143.3|7140.5|7147.3|7144.5|7141.8|7139|198
1640136900000|2021-12-22 01:35:00|7143.8|7141|7157.7|7154.9|7158.2|7155.4|7143.8|7141|405
1640137200000|2021-12-22 01:40:00|7157.2|7154.4|7155.8|7153|7160.7|7157.9|7152.8|7150|255
1640137500000|2021-12-22 01:45:00|7155.3|7152.5|7160|7157.2|7160.7|7157.9|7150.8|7148|639
1640137800000|2021-12-22 01:50:00|7160.5|7157.7|7158.6|7155.8|7162.7|7159.9|7154.6|7151.8|392
1640138100000|2021-12-22 01:55:00|7158.2|7155.4|7164.2|7161.4|7168.5|7165.7|7157.7|7154.9|464
1640138400000|2021-12-22 02:00:00|7164.6|7161.8|7168.6|7165.8|7172.6|7169.8|7161.7|7158.9|666
1640138700000|2021-12-22 02:05:00|7167.7|7164.9|7165.2|7162.4|7167.7|7164.9|7159.7|7156.9|399
1640139000000|2021-12-22 02:10:00|7165.6|7162.8|7166.6|7163.8|7173.6|7170.8|7162.6|7159.8|369
1640139300000|2021-12-22 02:15:00|7166.2|7163.4|7159.6|7156.8|7167.6|7164.8|7156.6|7153.8|173
1640139600000|2021-12-22 02:20:00|7160.6|7157.8|7158.6|7155.8|7163.6|7160.8|7157.6|7154.8|178
1640139900000|2021-12-22 02:25:00|7159.6|7156.8|7161.1|7158.3|7162.6|7159.8|7156.6|7153.8|114
1640140200000|2021-12-22 02:30:00|7161.6|7158.8|7158.1|7155.3|7162.6|7159.8|7152.6|7149.8|297
1640140500000|2021-12-22 02:35:00|7158.6|7155.8|7159.6|7156.8|7161.6|7158.8|7156.6|7153.8|176
1640140800000|2021-12-22 02:40:00|7158.7|7155.9|7146.6|7143.8|7158.7|7155.9|7145.6|7142.8|437
1640141100000|2021-12-22 02:45:00|7147.5|7144.7|7144.6|7141.8|7150.4|7147.6|7140.1|7137.3|623
1640141400000|2021-12-22 02:50:00|7143.6|7140.8|7143|7140.2|7146.6|7143.8|7139.6|7136.8|230
1640141700000|2021-12-22 02:55:00|7142.6|7139.8|7140.5|7137.7|7145.5|7142.7|7138.6|7135.8|292
1640142000000|2021-12-22 03:00:00|7140.1|7137.3|7132.5|7129.7|7140.5|7137.7|7131.6|7128.8|395
1640142300000|2021-12-22 03:05:00|7133.4|7130.6|7142.5|7139.7|7143.5|7140.7|7133|7130.2|268
1640142600000|2021-12-22 03:10:00|7140.6|7137.8|7143.5|7140.7|7146|7143.2|7139|7136.2|236
1640142900000|2021-12-22 03:15:00|7143.1|7140.3|7131.7|7128.9|7143.5|7140.7|7131.7|7128.9|523
1640143200000|2021-12-22 03:20:00|7132.1|7129.3|7133.5|7130.7|7137.5|7134.7|7128.7|7125.9|393
1640143500000|2021-12-22 03:25:00|7133.1|7130.3|7134.5|7131.7|7138.4|7135.6|7132.5|7129.7|242
1640143800000|2021-12-22 03:30:00|7134.6|7131.8|7136.5|7133.7|7137.5|7134.7|7133.4|7130.6|132
1640144100000|2021-12-22 03:35:00|7136.1|7133.3|7133.5|7130.7|7139.9|7137.1|7132.5|7129.7|202
1640144400000|2021-12-22 03:40:00|7133.9|7131.1|7137.5|7134.7|7138.9|7136.1|7133.5|7130.7|111
1640144700000|2021-12-22 03:45:00|7137.9|7135.1|7139.9|7137.1|7140.5|7137.7|7136.5|7133.7|77
1640145000000|2021-12-22 03:50:00|7140.4|7137.6|7137.4|7134.6|7142.1|7139.3|7136.5|7133.7|114
1640145300000|2021-12-22 03:55:00|7136.9|7134.1|7136.4|7133.6|7139.4|7136.6|7134.5|7131.7|92
1640145600000|2021-12-22 04:00:00|7135.6|7132.8|7136.5|7133.7|7139.5|7136.7|7135.5|7132.7|77
1640145900000|2021-12-22 04:05:00|7136.9|7134.1|7134.5|7131.7|7138.5|7135.7|7134.4|7131.6|99
1640146200000|2021-12-22 04:10:00|7134.9|7132.1|7133.5|7130.7|7135.5|7132.7|7132.5|7129.7|82
1640146500000|2021-12-22 04:15:00|7133.4|7130.6|7134.5|7131.7|7134.5|7131.7|7132.5|7129.7|26
1640146800000|2021-12-22 04:20:00|7134.4|7131.6|7136.5|7133.7|7136.5|7133.7|7133.1|7130.3|50
1640147100000|2021-12-22 04:25:00|7136.9|7134.1|7134.9|7132.1|7137.5|7134.7|7134.5|7131.7|52
1640147400000|2021-12-22 04:30:00|7134.5|7131.7|7135.9|7133.1|7136.5|7133.7|7132.5|7129.7|102
1640147700000|2021-12-22 04:35:00|7136.3|7133.5|7136.9|7134.1|7137.9|7135.1|7135.9|7133.1|14
1640148000000|2021-12-22 04:40:00|7136.5|7133.7|7135.5|7132.7|7137.9|7135.1|7135.4|7132.6|27
1640148300000|2021-12-22 04:45:00|7134.9|7132.1|7133.9|7131.1|7137.5|7134.7|7133.5|7130.7|54
1640148600000|2021-12-22 04:50:00|7133.5|7130.7|7133.9|7131.1|7136.5|7133.7|7133.5|7130.7|87
1640148900000|2021-12-22 04:55:00|7133.5|7130.7|7133.5|7130.7|7135.4|7132.6|7133.5|7130.7|37
1640149200000|2021-12-22 05:00:00|7133.4|7130.6|7133.9|7131.1|7135.3|7132.5|7128.5|7125.7|154
1640149500000|2021-12-22 05:05:00|7133.5|7130.7|7122.6|7119.8|7133.9|7131.1|7119.6|7116.8|506
1640149800000|2021-12-22 05:10:00|7122.1|7119.3|7116.6|7113.8|7122.6|7119.8|7115.6|7112.8|365
1640150100000|2021-12-22 05:15:00|7116.7|7113.9|7118.6|7115.8|7119.6|7116.8|7116.6|7113.8|113
1640150400000|2021-12-22 05:20:00|7118.5|7115.7|7118.5|7115.7|7121.5|7118.7|7116.6|7113.8|131
1640150700000|2021-12-22 05:25:00|7119.5|7116.7|7120.5|7117.7|7121.1|7118.3|7115.6|7112.8|171
1640151000000|2021-12-22 05:30:00|7120.6|7117.8|7131.6|7128.8|7132.5|7129.7|7119.6|7116.8|691
1640151300000|2021-12-22 05:35:00|7130.8|7128|7128.1|7125.3|7134.7|7131.9|7127.6|7124.8|227
1640151600000|2021-12-22 05:40:00|7128.5|7125.7|7123.6|7120.8|7129.6|7126.8|7122.6|7119.8|293
1640151900000|2021-12-22 05:45:00|7123.2|7120.4|7120.6|7117.8|7126.6|7123.8|7116.5|7113.7|314
1640152200000|2021-12-22 05:50:00|7121|7118.2|7114.6|7111.8|7125.5|7122.7|7112.1|7109.3|625
1640152500000|2021-12-22 05:55:00|7114|7111.2|7121.6|7118.8|7124.1|7121.3|7111.6|7108.8|266
1640152800000|2021-12-22 06:00:00|7122.4|7119.6|7118.6|7115.8|7125|7122.2|7118.6|7115.8|240
1640153100000|2021-12-22 06:05:00|7119|7116.2|7131.6|7128.8|7133.1|7130.3|7116.6|7113.8|488
1640153400000|2021-12-22 06:10:00|7132.4|7129.6|7128.6|7125.8|7137|7134.2|7127.6|7124.8|404
1640153700000|2021-12-22 06:15:00|7129.4|7126.6|7133.6|7130.8|7135.1|7132.3|7127.1|7124.3|403
1640154000000|2021-12-22 06:20:00|7134|7131.2|7130.6|7127.8|7135|7132.2|7129.6|7126.8|171
1640154300000|2021-12-22 06:25:00|7129.7|7126.9|7127.1|7124.3|7133|7130.2|7126.6|7123.8|143
1640154600000|2021-12-22 06:30:00|7127.5|7124.7|7120.6|7117.8|7134.6|7131.8|7120.6|7117.8|245
1640154900000|2021-12-22 06:35:00|7121.5|7118.7|7120.5|7117.7|7123.5|7120.7|7117.5|7114.7|269
1640155200000|2021-12-22 06:40:00|7120.1|7117.3|7125|7122.2|7127|7124.2|7119.5|7116.7|278
1640155500000|2021-12-22 06:45:00|7124.5|7121.7|7123.1|7120.3|7128.5|7125.7|7122.5|7119.7|204
1640155800000|2021-12-22 06:50:00|7122.6|7119.8|7119.1|7116.3|7123|7120.2|7116.6|7113.8|241
1640156100000|2021-12-22 06:55:00|7119.5|7116.7|7120|7117.2|7122|7119.2|7117.7|7114.9|180
1640156400000|2021-12-22 07:00:00|7120.5|7117.7|7116|7113.2|7120.5|7117.7|7111.5|7108.7|488
1640156700000|2021-12-22 07:05:00|7115.6|7112.8|7114.5|7111.7|7118.6|7115.8|7113.1|7110.3|137
1640157000000|2021-12-22 07:10:00|7113.9|7111.1|7125.1|7122.3|7126.1|7123.3|7113|7110.2|328
1640157300000|2021-12-22 07:15:00|7125.5|7122.7|7118.5|7115.7|7125.5|7122.7|7116.5|7113.7|158
1640157600000|2021-12-22 07:20:00|7118.1|7115.3|7119.1|7116.3|7120.5|7117.7|7115.5|7112.7|138
1640157900000|2021-12-22 07:25:00|7119.5|7116.7|7120.5|7117.7|7122.9|7120.1|7114.6|7111.8|181
1640158200000|2021-12-22 07:30:00|7120.1|7117.3|7126.5|7123.7|7127.5|7124.7|7116.5|7113.7|264
1640158500000|2021-12-22 07:35:00|7126.1|7123.3|7119.5|7116.7|7126.5|7123.7|7118.5|7115.7|263
1640158800000|2021-12-22 07:40:00|7120.5|7117.7|7125.5|7122.7|7126.5|7123.7|7118.5|7115.7|174
1640159100000|2021-12-22 07:45:00|7125.1|7122.3|7121.1|7118.3|7125.5|7122.7|7118.5|7115.7|184
1640159400000|2021-12-22 07:50:00|7120.6|7117.8|7110.7|7107.9|7120.9|7118.1|7107.6|7104.8|480
1640159700000|2021-12-22 07:55:00|7111.2|7108.4|7117.7|7114.9|7120.6|7117.8|7110.7|7107.9|311
1640160000000|2021-12-22 08:00:00|7118.2|7115.4|7117.6|7114.8|7119.1|7116.3|7111.7|7108.9|430
1640160300000|2021-12-22 08:05:00|7118.6|7115.8|7116.6|7113.8|7125.6|7122.8|7114.6|7111.8|392
1640160600000|2021-12-22 08:10:00|7117.6|7114.8|7136.5|7133.7|7138.3|7135.5|7116.1|7113.3|872
1640160900000|2021-12-22 08:15:00|7136|7133.2|7135.1|7132.3|7136.6|7133.8|7129.6|7126.8|482
1640161200000|2021-12-22 08:20:00|7134.6|7131.8|7113.6|7110.8|7137.6|7134.8|7112.6|7109.8|729
1640161500000|2021-12-22 08:25:00|7113.2|7110.4|7097.4|7094.6|7113.2|7110.4|7096.5|7093.7|1754
1640161800000|2021-12-22 08:30:00|7098.1|7095.3|7112.5|7109.7|7112.5|7109.7|7092.6|7089.8|1464
1640162100000|2021-12-22 08:35:00|7113|7110.2|7111|7108.2|7118.5|7115.7|7109.5|7106.7|609
1640162400000|2021-12-22 08:40:00|7110.5|7107.7|7118.5|7115.7|7121.3|7118.5|7109.5|7106.7|468
1640162700000|2021-12-22 08:45:00|7118|7115.2|7147.3|7144.5|7149.3|7146.5|7115.2|7112.4|1319
1640163000000|2021-12-22 08:50:00|7148.3|7145.5|7137.3|7134.5|7150.3|7147.5|7135.3|7132.5|728
1640163300000|2021-12-22 08:55:00|7137.4|7134.6|7131.9|7129.1|7143.4|7140.6|7131.4|7128.6|835
1640163600000|2021-12-22 09:00:00|7132.3|7129.5|7132.3|7129.5|7139.3|7136.5|7130.4|7127.6|769
1640163900000|2021-12-22 09:05:00|7131.9|7129.1|7131.3|7128.5|7135.3|7132.5|7125.3|7122.5|415
1640164200000|2021-12-22 09:10:00|7130.9|7128.1|7140.9|7138.1|7143.3|7140.5|7130.3|7127.5|446
1640164500000|2021-12-22 09:15:00|7140.4|7137.6|7144.4|7141.6|7145.2|7142.4|7136.3|7133.5|391
1640164800000|2021-12-22 09:20:00|7145.3|7142.5|7141.3|7138.5|7146.3|7143.5|7139.3|7136.5|592
1640165100000|2021-12-22 09:25:00|7142.1|7139.3|7149.3|7146.5|7152.3|7149.5|7141.8|7139|722
1640165400000|2021-12-22 09:30:00|7148.4|7145.6|7146.3|7143.5|7149.3|7146.5|7139.3|7136.5|495
1640165700000|2021-12-22 09:35:00|7146.7|7143.9|7159.3|7156.5|7159.3|7156.5|7146.3|7143.5|714
1640166000000|2021-12-22 09:40:00|7159.8|7157|7155.3|7152.5|7160.3|7157.5|7154.3|7151.5|397
1640166300000|2021-12-22 09:45:00|7154.3|7151.5|7155.2|7152.4|7158.3|7155.5|7152.3|7149.5|376
1640166600000|2021-12-22 09:50:00|7155.3|7152.5|7153.2|7150.4|7157.2|7154.4|7151.4|7148.6|276
1640166900000|2021-12-22 09:55:00|7152.2|7149.4|7138.2|7135.4|7153.2|7150.4|7133.2|7130.4|800
1640167200000|2021-12-22 10:00:00|7138.7|7135.9|7143.2|7140.4|7146.2|7143.4|7138.2|7135.4|487
1640167500000|2021-12-22 10:05:00|7143.7|7140.9|7140.2|7137.4|7147.2|7144.4|7139.2|7136.4|366
1640167800000|2021-12-22 10:10:00|7140.3|7137.5|7143.2|7140.4|7145.6|7142.8|7140.2|7137.4|326
1640168100000|2021-12-22 10:15:00|7144.2|7141.4|7155.6|7152.8|7158.1|7155.3|7142.7|7139.9|999
1640168400000|2021-12-22 10:20:00|7155.1|7152.3|7137.1|7134.3|7156.1|7153.3|7137.1|7134.3|508
1640168700000|2021-12-22 10:25:00|7137|7134.2|7143.9|7141.1|7144.9|7142.1|7134.1|7131.3|643
1640169000000|2021-12-22 10:30:00|7143.5|7140.7|7138.8|7136|7143.9|7141.1|7136.8|7134|310
1640169300000|2021-12-22 10:35:00|7138.9|7136.1|7149.8|7147|7150.8|7148|7137.9|7135.1|375
1640169600000|2021-12-22 10:40:00|7148.9|7146.1|7133.9|7131.1|7154.7|7151.9|7133.3|7130.5|1193
1640169900000|2021-12-22 10:45:00|7134.8|7132|7145.9|7143.1|7149.9|7147.1|7133.9|7131.1|607
1640170200000|2021-12-22 10:50:00|7146.7|7143.9|7144.9|7142.1|7150.9|7148.1|7138|7135.2|586
1640170500000|2021-12-22 10:55:00|7145.3|7142.5|7158.7|7155.9|7162.1|7159.3|7145.3|7142.5|769
1640170800000|2021-12-22 11:00:00|7158.8|7156|7148.9|7146.1|7160.3|7157.5|7146.3|7143.5|964
1640171100000|2021-12-22 11:05:00|7148.3|7145.5|7148.9|7146.1|7150.8|7148|7144.9|7142.1|347
1640171400000|2021-12-22 11:10:00|7147.9|7145.1|7143.3|7140.5|7148.8|7146|7141.9|7139.1|301
1640171700000|2021-12-22 11:15:00|7143.7|7140.9|7145.9|7143.1|7147.9|7145.1|7135.8|7133|836
1640172000000|2021-12-22 11:20:00|7145.7|7142.9|7143.8|7141|7147.8|7145|7138.8|7136|306
1640172300000|2021-12-22 11:25:00|7143.7|7140.9|7138.7|7135.9|7144.7|7141.9|7136.8|7134|193
1640172600000|2021-12-22 11:30:00|7138.3|7135.5|7131.8|7129|7139.8|7137|7128.9|7126.1|472
1640172900000|2021-12-22 11:35:00|7131.3|7128.5|7123.9|7121.1|7131.8|7129|7122.8|7120|622
1640173200000|2021-12-22 11:40:00|7124.8|7122|7128.8|7126|7130|7127.2|7120.8|7118|336
1640173500000|2021-12-22 11:45:00|7129.2|7126.4|7130.8|7128|7132.3|7129.5|7125.9|7123.1|386
1640173800000|2021-12-22 11:50:00|7129.8|7127|7130.7|7127.9|7134.7|7131.9|7127.7|7124.9|553
1640174100000|2021-12-22 11:55:00|7131.2|7128.4|7139.7|7136.9|7142.2|7139.4|7129.7|7126.9|507
1640174400000|2021-12-22 12:00:00|7138.7|7135.9|7138.7|7135.9|7139.7|7136.9|7132.7|7129.9|346
1640174700000|2021-12-22 12:05:00|7139.7|7136.9|7138.6|7135.8|7143.6|7140.8|7137.6|7134.8|325
1640175000000|2021-12-22 12:10:00|7138.1|7135.3|7127.8|7125|7140.6|7137.8|7127.2|7124.4|731
1640175300000|2021-12-22 12:15:00|7127.7|7124.9|7119.8|7117|7127.7|7124.9|7118.8|7116|882
1640175600000|2021-12-22 12:20:00|7118.9|7116.1|7105|7102.2|7118.9|7116.1|7103.9|7101.1|995
1640175900000|2021-12-22 12:25:00|7104.5|7101.7|7103|7100.2|7109|7106.2|7099|7096.2|744
1640176200000|2021-12-22 12:30:00|7102|7099.2|7110|7107.2|7114.9|7112.1|7102|7099.2|901
1640176500000|2021-12-22 12:35:00|7110.8|7108|7109|7106.2|7113.9|7111.1|7106|7103.2|372
1640176800000|2021-12-22 12:40:00|7110|7107.2|7108.5|7105.7|7111.9|7109.1|7108|7105.2|356
1640177100000|2021-12-22 12:45:00|7108.9|7106.1|7106|7103.2|7110.9|7108.1|7106|7103.2|534
1640177400000|2021-12-22 12:50:00|7108|7105.2|7107.5|7104.7|7117.9|7115.1|7104.2|7101.4|648
1640177700000|2021-12-22 12:55:00|7107.1|7104.3|7114.9|7112.1|7117.9|7115.1|7105.6|7102.8|778
1640178000000|2021-12-22 13:00:00|7113.3|7110.5|7122|7119.2|7122.9|7120.1|7111|7108.2|945
1640178300000|2021-12-22 13:05:00|7122.4|7119.6|7114.1|7111.3|7128.6|7125.8|7114.1|7111.3|836
1640178600000|2021-12-22 13:10:00|7114|7111.2|7113.1|7110.3|7119.2|7116.4|7106.2|7103.4|713
1640178900000|2021-12-22 13:15:00|7112.6|7109.8|7105.3|7102.5|7114.1|7111.3|7098.9|7095.8|919
1640179200000|2021-12-22 13:20:00|7104.8|7102|7107.2|7104.4|7109.2|7106.4|7099.2|7096.4|925
1640179500000|2021-12-22 13:25:00|7108|7105.2|7102.7|7099.9|7112.1|7109.3|7099.2|7096.4|553
1640179800000|2021-12-22 13:30:00|7103.1|7100.3|7123.1|7120.3|7130.1|7127.3|7101.2|7098.4|1376
1640180100000|2021-12-22 13:35:00|7124|7121.2|7114.7|7111.9|7124.1|7121.3|7110.2|7107.4|958
1640180400000|2021-12-22 13:40:00|7114.6|7111.8|7102.3|7099.5|7117.1|7114.3|7101.2|7098.4|1145
1640180700000|2021-12-22 13:45:00|7102.7|7099.9|7102|7099.2|7109.2|7106.4|7078.5|7075.7|5404
1640181000000|2021-12-22 13:50:00|7101.5|7098.7|7114.4|7111.6|7127.4|7124.6|7100.4|7097.6|2064
1640181300000|2021-12-22 13:55:00|7115.2|7112.4|7133.5|7130.7|7137|7134.2|7112.3|7109.5|2083
1640181600000|2021-12-22 14:00:00|7133.1|7130.3|7112.4|7109.6|7141.5|7138.7|7099.3|7096.5|4419
1640181900000|2021-12-22 14:05:00|7111.4|7108.6|7112.2|7109.4|7121.2|7118.4|7102.2|7099.4|1474
1640182200000|2021-12-22 14:10:00|7111.3|7108.5|7109.2|7106.4|7124.2|7121.4|7102.4|7099.6|1433
1640182500000|2021-12-22 14:15:00|7110.1|7107.3|7109.1|7106.3|7117.1|7114.3|7101.2|7098.4|1152
1640182800000|2021-12-22 14:20:00|7110.1|7107.3|7117|7114.2|7119.9|7117.1|7109.7|7106.9|1172
1640183100000|2021-12-22 14:25:00|7116|7113.2|7131|7128.2|7131.5|7128.7|7115|7112.2|1899
1640183400000|2021-12-22 14:30:00|7131.5|7128.7|7123.2|7120.4|7133|7130.2|7120.1|7117.3|1859
1640183700000|2021-12-22 14:35:00|7123.6|7120.8|7124.2|7121.4|7128.2|7125.4|7114.2|7111.4|1621
1640184000000|2021-12-22 14:40:00|7125|7122.2|7123|7120.2|7129|7126.2|7107.2|7104.4|2137
1640184300000|2021-12-22 14:45:00|7122|7119.2|7109.5|7106.7|7129|7126.2|7108.1|7105.3|1436
1640184600000|2021-12-22 14:50:00|7109.9|7107.1|7110.2|7107.4|7116|7113.2|7104.8|7102|1749
1640184900000|2021-12-22 14:55:00|7109.2|7106.4|7124.1|7121.3|7125|7122.2|7105.2|7102.4|1193
1640185200000|2021-12-22 15:00:00|7124.5|7121.7|7135|7132.2|7138|7135.2|7119|7116.2|2599
1640185500000|2021-12-22 15:05:00|7135.9|7133.1|7131.8|7129|7141.9|7139.1|7124|7121.2|2805
1640185800000|2021-12-22 15:10:00|7132.3|7129.5|7138.7|7135.9|7142.2|7139.4|7124.9|7122.1|2171
1640186100000|2021-12-22 15:15:00|7138.2|7135.4|7153.5|7150.7|7154.5|7151.7|7131.7|7128.9|3846
1640186400000|2021-12-22 15:20:00|7153.9|7151.1|7159.4|7156.6|7162.4|7159.6|7145.4|7142.6|3603
1640186700000|2021-12-22 15:25:00|7159|7156.2|7152.1|7148.1|7159|7156.2|7145.5|7142.7|1665
1640187000000|2021-12-22 15:30:00|7150.2|7147.4|7130.6|7127.8|7156.6|7152.6|7126.7|7123.9|6194
1640187300000|2021-12-22 15:35:00|7131|7128.2|7177.3|7174.5|7189.3|7186.5|7128.6|7125.8|7534
1640187600000|2021-12-22 15:40:00|7177.4|7174.6|7161.4|7158.6|7185.3|7182.5|7157.5|7154.7|2998
1640187900000|2021-12-22 15:45:00|7160.8|7158|7171.6|7168.8|7173.6|7170.8|7158.9|7156.1|3135
1640188200000|2021-12-22 15:50:00|7172.5|7169.7|7172.5|7169.7|7176.6|7173.8|7167.5|7164.7|1893
1640188500000|2021-12-22 15:55:00|7172.6|7169.8|7152.6|7149.8|7176.5|7173.7|7148.7|7145.9|2337
1640188800000|2021-12-22 16:00:00|7153.6|7150.8|7150.6|7147.8|7164.6|7161.8|7149.7|7146.9|1749
1640189100000|2021-12-22 16:05:00|7151.5|7148.7|7141.8|7139|7154.6|7151.8|7135.8|7133|2488
1640189400000|2021-12-22 16:10:00|7142.6|7139.8|7161.6|7158.8|7163.6|7160.8|7140.8|7138|2318
1640189700000|2021-12-22 16:15:00|7162.5|7159.7|7159.9|7157.1|7164.6|7161.8|7155.7|7152.9|1506
1640190000000|2021-12-22 16:20:00|7159.8|7157|7171.6|7168.8|7172.6|7169.8|7153.8|7151|2033
1640190300000|2021-12-22 16:25:00|7171.5|7168.7|7176.6|7173.8|7179.5|7176.7|7160.7|7157.9|2459
1640190600000|2021-12-22 16:30:00|7176.4|7173.6|7191.5|7188.7|7191.6|7188.8|7172.6|7169.8|2963
1640190900000|2021-12-22 16:35:00|7191.6|7188.8|7183.6|7180.8|7201.5|7198.7|7178.9|7176.1|3146
1640191200000|2021-12-22 16:40:00|7183.5|7180.7|7172.9|7170.1|7184.6|7181.8|7169.8|7167|1995
1640191500000|2021-12-22 16:45:00|7171.8|7169|7179.7|7176.9|7180.6|7177.8|7164.9|7162.1|1803
1640191800000|2021-12-22 16:50:00|7178.8|7176|7181.6|7178.8|7184.6|7181.8|7173.2|7170.4|1832
1640192100000|2021-12-22 16:55:00|7181.1|7178.3|7188.4|7185.6|7190.3|7187.5|7180.6|7177.8|3063
1640192400000|2021-12-22 17:00:00|7188.8|7186|7207.2|7204.4|7211.2|7208.4|7182.5|7179.7|3936
1640192700000|2021-12-22 17:05:00|7206.3|7203.5|7217.2|7214.4|7220.2|7217.4|7199.3|7196.5|2389
1640193000000|2021-12-22 17:10:00|7216.7|7213.9|7212.2|7209.4|7222.1|7219.3|7208.1|7205.3|2098
1640193300000|2021-12-22 17:15:00|7212.3|7209.5|7206.1|7203.3|7214.2|7211.4|7202.5|7199.7|1664
1640193600000|2021-12-22 17:20:00|7206.2|7203.4|7209.2|7206.4|7210.2|7207.4|7202.2|7199.4|817
1640193900000|2021-12-22 17:25:00|7210.1|7207.3|7214.4|7211.6|7220.2|7217.4|7209.3|7206.5|2316
1640194200000|2021-12-22 17:30:00|7214.3|7211.5|7214.3|7211.5|7218.3|7215.5|7207.5|7204.7|1198
1640194500000|2021-12-22 17:35:00|7215.1|7212.3|7216.3|7213.5|7218.8|7216|7208.4|7205.6|1242
1640194800000|2021-12-22 17:40:00|7216.2|7213.4|7212.6|7209.8|7222.1|7219.3|7211.2|7208.4|1149
1640195100000|2021-12-22 17:45:00|7212.7|7209.9|7211.1|7208.3|7216.1|7213.3|7207.1|7204.3|894
1640195400000|2021-12-22 17:50:00|7211.2|7208.4|7215.3|7212.5|7217.1|7214.3|7210.2|7207.4|1091
1640195700000|2021-12-22 17:55:00|7216.1|7213.3|7211.1|7208.3|7216.3|7213.5|7207.2|7204.4|1039
1640196000000|2021-12-22 18:00:00|7211.5|7208.7|7214.2|7211.4|7218.6|7215.8|7207.2|7204.4|781
1640196300000|2021-12-22 18:05:00|7214.6|7211.8|7223.9|7221.1|7224|7221.2|7213.2|7210.4|946
1640196600000|2021-12-22 18:10:00|7223.1|7220.3|7210.3|7207.5|7223.9|7221.1|7210.1|7207.3|1302
1640196900000|2021-12-22 18:15:00|7210.7|7207.9|7214.1|7211.3|7217.2|7214.4|7209.2|7206.4|937
1640197200000|2021-12-22 18:20:00|7214.2|7211.4|7225.1|7222.3|7232.1|7229.3|7211.3|7208.5|1340
1640197500000|2021-12-22 18:25:00|7226.1|7223.3|7229.2|7226.4|7230.1|7227.3|7219.1|7216.3|1256
1640197800000|2021-12-22 18:30:00|7229.1|7226.3|7225.1|7222.3|7230.1|7227.3|7222.2|7219.4|896
1640198100000|2021-12-22 18:35:00|7224.3|7221.5|7227.2|7224.4|7231.2|7228.4|7222.2|7219.4|1213
1640198400000|2021-12-22 18:40:00|7227.1|7224.3|7215.2|7212.4|7227.1|7224.3|7214.1|7211.3|1815
1640198700000|2021-12-22 18:45:00|7216|7213.2|7229.1|7226.3|7233.4|7230.6|7215.2|7212.4|2786
1640199000000|2021-12-22 18:50:00|7229.2|7226.4|7240.8|7238|7247.8|7245|7225.1|7222.3|5310
1640199300000|2021-12-22 18:55:00|7240.4|7237.6|7245.6|7242.8|7251.5|7248.7|7239.8|7237|2895
1640199600000|2021-12-22 19:00:00|7245.2|7242.4|7233.7|7230.9|7245.6|7242.8|7232.5|7229.7|3048
1640199900000|2021-12-22 19:05:00|7234.1|7231.3|7227.5|7224.7|7239.6|7236.8|7225.6|7222.8|1836
1640200200000|2021-12-22 19:10:00|7227.6|7224.8|7238.6|7235.8|7240.5|7237.7|7227.5|7224.7|1714
1640200500000|2021-12-22 19:15:00|7238.5|7235.7|7252.5|7249.7|7254.9|7252.1|7233.6|7230.8|2637
1640200800000|2021-12-22 19:20:00|7253.4|7250.6|7266.9|7264.1|7271.4|7268.6|7249.5|7246.7|4501
1640201100000|2021-12-22 19:25:00|7266.4|7263.6|7270.4|7267.6|7277.3|7274.5|7266.3|7263.5|6953
1640201400000|2021-12-22 19:30:00|7270.3|7267.5|7280.2|7277.4|7281.3|7278.5|7268.3|7265.5|2647
1640201700000|2021-12-22 19:35:00|7280.7|7277.9|7293.1|7290.3|7296.1|7293.3|7278.2|7275.4|2003
1640202000000|2021-12-22 19:40:00|7293.6|7290.8|7284.2|7281.4|7294.1|7291.3|7282.2|7279.4|1605
1640202300000|2021-12-22 19:45:00|7284.6|7281.8|7289.2|7286.4|7291.1|7288.3|7279.3|7276.5|876
1640202600000|2021-12-22 19:50:00|7289.1|7286.3|7287.2|7284.4|7291.2|7288.4|7286.3|7283.5|742
1640202900000|2021-12-22 19:55:00|7286.4|7283.6|7281.4|7278.6|7288.1|7285.3|7280.3|7277.5|635
1640203200000|2021-12-22 20:00:00|7281.5|7278.7|7274.5|7271.7|7282.3|7279.5|7272.6|7269.8|736
1640203500000|2021-12-22 20:05:00|7274.6|7271.8|7277.5|7274.7|7278.5|7275.7|7274.5|7271.7|453
1640203800000|2021-12-22 20:10:00|7277.1|7274.3|7281|7278.2|7281.5|7278.7|7275.1|7272.3|424
1640204100000|2021-12-22 20:15:00|7280.5|7277.7|7273.5|7270.7|7283.5|7280.7|7272.5|7269.7|660
1640204400000|2021-12-22 20:20:00|7273.4|7270.6|7274.5|7271.7|7274.6|7271.8|7268.6|7265.8|442
1640204700000|2021-12-22 20:25:00|7273.6|7270.8|7274.5|7271.7|7275.6|7272.8|7273.5|7270.7|150
1640205000000|2021-12-22 20:30:00|7274|7271.2|7278.4|7275.6|7279.5|7276.7|7273.5|7270.7|415
1640205300000|2021-12-22 20:35:00|7277.9|7275.1|7279.4|7276.6|7281.3|7278.5|7277.4|7274.6|327
1640205600000|2021-12-22 20:40:00|7279.9|7277.1|7280.4|7277.6|7280.4|7277.6|7275.4|7272.6|275
1640205900000|2021-12-22 20:45:00|7279.9|7277.1|7285.3|7282.5|7286.4|7283.6|7277.3|7274.5|660
1640206200000|2021-12-22 20:50:00|7286.2|7283.4|7287.3|7284.5|7288.4|7285.6|7283.4|7280.6|281
1640206500000|2021-12-22 20:55:00|7287.8|7285|7289.3|7286.5|7290.3|7287.5|7282.4|7279.6|756
1640206800000|2021-12-22 21:00:00|7289.7|7286.9|7285.3|7282.5|7290.3|7287.5|7285.3|7282.5|328
1640207100000|2021-12-22 21:05:00|7285.2|7282.4|7288.2|7285.4|7289.2|7286.4|7284.4|7281.6|314
1640207400000|2021-12-22 21:10:00|7288.7|7285.9|7285.6|7282.8|7289.2|7286.4|7284.3|7281.5|151
1640207700000|2021-12-22 21:15:00|7285.2|7282.4|7286.1|7283.3|7287.1|7284.3|7285.1|7282.3|46
1640208000000|2021-12-22 21:20:00|7286.2|7283.4|7290.1|7287.3|7291|7288.2|7286.2|7283.4|210
1640208300000|2021-12-22 21:25:00|7289.3|7286.5|7289.1|7286.3|7290.2|7287.4|7288.2|7285.4|144
1640208600000|2021-12-22 21:30:00|7289.2|7286.4|7292|7289.2|7293.2|7290.4|7289.1|7286.3|264
1640208900000|2021-12-22 21:35:00|7292.1|7289.3|7289.2|7286.4|7293.2|7290.4|7289.2|7286.4|109
1640209200000|2021-12-22 21:40:00|7289.6|7286.8|7288.7|7285.9|7291.1|7288.3|7287|7284.2|395
1640209500000|2021-12-22 21:45:00|7288.6|7285.8|7296.2|7293.4|7296.2|7293.4|7288|7283.2|428
1640209800000|2021-12-22 21:50:00|7296.1|7293.3|7295.5|7292.7|7306.1|7303.3|7293.1|7290.3|731
1640210100000|2021-12-22 21:55:00|7295.1|7292.3|7295.9|7293.1|7296.9|7294.1|7292|7289.2|305
1640214000000|2021-12-22 23:00:00|7310.6|7307.8|7294.5|7291.7|7317.7|7312.4|7294|7291.2|306
1640214300000|2021-12-22 23:05:00|7294|7291.2|7295.5|7292.7|7299|7296.2|7294|7291.2|356
1640214600000|2021-12-22 23:10:00|7296|7293.2|7293.2|7290.4|7297|7294.2|7289.2|7286.4|306
1640214900000|2021-12-22 23:15:00|7293.6|7290.8|7293.7|7290.9|7296.1|7293.3|7290.2|7287.4|114
1640215200000|2021-12-22 23:20:00|7294.1|7291.3|7297.3|7294.5|7298.7|7295.9|7292.4|7289.6|211
1640215500000|2021-12-22 23:25:00|7297.8|7295|7300.3|7297.5|7301.3|7298.5|7297.3|7294.5|176
1640215800000|2021-12-22 23:30:00|7300.9|7298.1|7307.8|7305|7309.1|7306.3|7300.3|7297.5|152
1640216100000|2021-12-22 23:35:00|7308.2|7305.4|7309.5|7306.7|7311.3|7308.5|7306.9|7304.1|195
1640216400000|2021-12-22 23:40:00|7310.3|7307.5|7305.4|7302.6|7311.5|7308.7|7303.4|7300.6|132
1640216700000|2021-12-22 23:45:00|7305.8|7303|7300.4|7297.6|7307.4|7304.6|7300|7297.2|66
1640217000000|2021-12-22 23:50:00|7301.2|7298.4|7303.4|7300.6|7303.4|7300.6|7300.4|7297.6|49
1640217300000|2021-12-22 23:55:00|7303|7300.2|7302|7299.2|7304|7301.2|7302|7299.2|42
1640217600000|2021-12-23 00:00:00|7301.5|7298.7|7297.4|7294.6|7302.4|7299.6|7297.4|7294.6|112
1640217900000|2021-12-23 00:05:00|7296.4|7293.6|7286.4|7283.6|7296.4|7293.6|7284.9|7282.1|431
1640218200000|2021-12-23 00:10:00|7286|7283.2|7283.3|7280.5|7286.4|7283.6|7281.4|7278.6|339
1640218500000|2021-12-23 00:15:00|7284.3|7281.5|7287.3|7284.5|7288.3|7285.5|7283.9|7281.1|123
1640218800000|2021-12-23 00:20:00|7286.8|7284|7286.9|7284.1|7289.4|7286.6|7286.3|7283.5|97
1640219100000|2021-12-23 00:25:00|7287.3|7284.5|7289.9|7287.1|7292.3|7289.5|7286.9|7284.1|139
1640219400000|2021-12-23 00:30:00|7289.3|7286.5|7285.3|7282.5|7290.3|7287.5|7285.3|7282.5|101
1640219700000|2021-12-23 00:35:00|7286.3|7283.5|7287.3|7284.5|7287.3|7284.5|7285.4|7282.6|63
1640220000000|2021-12-23 00:40:00|7286.8|7284|7286.3|7283.5|7287.4|7284.6|7286.3|7283.5|45
1640220300000|2021-12-23 00:45:00|7287.3|7284.5|7289.3|7286.5|7290.3|7287.5|7287.3|7284.5|83
1640220600000|2021-12-23 00:50:00|7288.5|7285.7|7287.3|7284.5|7288.8|7286|7283.3|7280.5|150
1640220900000|2021-12-23 00:55:00|7287.4|7284.6|7286.1|7283.3|7288.3|7285.5|7285.6|7282.8|170
1640221200000|2021-12-23 01:00:00|7286.5|7283.7|7278.1|7275.3|7297.1|7294.3|7278.1|7275.3|1326
1640221500000|2021-12-23 01:05:00|7278.9|7276.1|7283.9|7281.1|7283.9|7281.1|7278|7275.2|506
1640221800000|2021-12-23 01:10:00|7283.1|7280.3|7286.3|7283.5|7288.8|7286|7280.9|7278.1|249
1640222100000|2021-12-23 01:15:00|7285.9|7283.1|7291.9|7289.1|7292.8|7290|7285.9|7283.1|247
1640222400000|2021-12-23 01:20:00|7292.8|7290|7296.9|7294.1|7298.9|7296.1|7289.8|7287|314
1640222700000|2021-12-23 01:25:00|7297.8|7295|7297.9|7295.1|7307.9|7305.1|7296.8|7294|880
1640223000000|2021-12-23 01:30:00|7299|7296.2|7300.4|7297.6|7307.9|7305.1|7283.1|7280.3|1928
1640223300000|2021-12-23 01:35:00|7300.9|7298.1|7306.7|7303.9|7319.7|7316.9|7291.4|7288.5|2037
1640223600000|2021-12-23 01:40:00|7306.3|7303.5|7300.9|7298.1|7306.8|7304|7286|7283.2|1741
1640223900000|2021-12-23 01:45:00|7299.9|7297.1|7301.9|7299.1|7302.9|7300.1|7295.9|7293.1|232
1640224200000|2021-12-23 01:50:00|7302.9|7300.1|7302.4|7299.6|7305.8|7303|7300.9|7298.1|140
1640224500000|2021-12-23 01:55:00|7302.9|7300.1|7300.9|7298.1|7304.3|7301.5|7298.9|7296.1|150
1640224800000|2021-12-23 02:00:00|7301.4|7298.6|7306.9|7304.1|7311.8|7309|7300.9|7298.1|441
1640225100000|2021-12-23 02:05:00|7306.5|7303.7|7303.9|7301.1|7306.9|7304.1|7298.9|7296.1|212
1640225400000|2021-12-23 02:10:00|7304.3|7301.5|7299.8|7297|7307.9|7305.1|7296.8|7294|281
1640225700000|2021-12-23 02:15:00|7299.9|7297.1|7296.9|7294.1|7301.8|7299|7295.9|7293.1|114
1640226000000|2021-12-23 02:20:00|7296.8|7294|7296.8|7294|7297.9|7295.1|7294.8|7292|118
1640226300000|2021-12-23 02:25:00|7296.9|7294.1|7296.9|7294.1|7298.9|7296.1|7295.9|7293.1|56
1640226600000|2021-12-23 02:30:00|7297.3|7294.5|7296.9|7294.1|7300.8|7298|7293.9|7291.1|134
1640226900000|2021-12-23 02:35:00|7297.3|7294.5|7304.3|7301.5|7304.8|7302|7296.9|7294.1|133
1640227200000|2021-12-23 02:40:00|7303.8|7301|7305.7|7302.9|7307.7|7304.9|7302.7|7299.9|216
1640227500000|2021-12-23 02:45:00|7304.7|7301.9|7304.2|7301.4|7306.2|7303.4|7302.7|7299.9|121
1640227800000|2021-12-23 02:50:00|7303.7|7300.9|7309.8|7307|7309.8|7307|7303.2|7300.4|181
1640228100000|2021-12-23 02:55:00|7308.9|7306.1|7306.8|7304|7311.6|7308.8|7304.8|7302|538
1640228400000|2021-12-23 03:00:00|7307.2|7304.4|7308.8|7306|7309.2|7306.4|7304.8|7302|160
1640228700000|2021-12-23 03:05:00|7308.7|7305.9|7302.8|7300|7311.7|7308.9|7302.8|7300|197
1640229000000|2021-12-23 03:10:00|7302.3|7299.5|7301.8|7299|7304.7|7301.9|7299.8|7297|148
1640229300000|2021-12-23 03:15:00|7302.2|7299.4|7292.2|7289.4|7302.2|7299.4|7291.3|7288.5|319
1640229600000|2021-12-23 03:20:00|7292.7|7289.9|7294.2|7291.4|7297.3|7294.5|7292.3|7289.5|155
1640229900000|2021-12-23 03:25:00|7293.8|7291|7293.3|7290.5|7296.9|7294.1|7291.8|7289|175
1640230200000|2021-12-23 03:30:00|7293.7|7290.9|7287.8|7285|7295.2|7292.4|7287.8|7285|153
1640230500000|2021-12-23 03:35:00|7288.6|7285.8|7290.8|7288|7291.8|7289|7287.8|7285|89
1640230800000|2021-12-23 03:40:00|7290.3|7287.5|7287.9|7285.1|7292.8|7290|7287.7|7284.9|104
1640231100000|2021-12-23 03:45:00|7287.8|7285|7286.2|7283.4|7287.8|7285|7285.2|7282.4|151
1640231400000|2021-12-23 03:50:00|7285.8|7283|7286.2|7283.4|7286.6|7283.8|7282.6|7279.8|267
1640231700000|2021-12-23 03:55:00|7286.6|7283.8|7282.6|7279.8|7286.7|7283.9|7281.6|7278.8|125
1640232000000|2021-12-23 04:00:00|7284.5|7281.7|7287.1|7284.3|7287.6|7284.8|7283.6|7280.8|181
1640232300000|2021-12-23 04:05:00|7286.6|7283.8|7288.6|7285.8|7290.7|7287.9|7286.1|7283.3|123
1640232600000|2021-12-23 04:10:00|7288.2|7285.4|7287.8|7285|7288.6|7285.8|7286.6|7283.8|38
1640232900000|2021-12-23 04:15:00|7287.6|7284.8|7288.6|7285.8|7288.6|7285.8|7287.6|7284.8|20
1640233200000|2021-12-23 04:20:00|7289.7|7286.9|7289.6|7286.8|7290.6|7287.8|7288.6|7285.8|62
1640233500000|2021-12-23 04:25:00|7289.7|7286.9|7290.6|7287.8|7290.8|7288|7289.2|7286.4|41
1640233800000|2021-12-23 04:30:00|7292.5|7289.7|7293.7|7290.9|7293.7|7290.9|7289.7|7286.9|118
1640234100000|2021-12-23 04:35:00|7293.6|7290.8|7291.1|7288.3|7293.6|7290.8|7290.7|7287.9|63
1640234400000|2021-12-23 04:40:00|7291.6|7288.8|7289.1|7286.3|7291.6|7288.8|7288.6|7285.8|34
1640234700000|2021-12-23 04:45:00|7288.7|7285.9|7286.1|7283.3|7289.5|7286.7|7285.5|7282.7|117
1640235000000|2021-12-23 04:50:00|7286.5|7283.7|7283.7|7280.9|7287.5|7284.7|7283.7|7280.9|79
1640235300000|2021-12-23 04:55:00|7283.6|7280.8|7288.7|7285.9|7289.6|7286.8|7283.6|7280.8|64
1640235600000|2021-12-23 05:00:00|7289.1|7286.3|7288.6|7285.8|7290.5|7287.7|7286.6|7283.8|49
1640235900000|2021-12-23 05:05:00|7288.2|7285.4|7289.7|7286.9|7290.5|7287.7|7286.7|7283.9|61
1640236200000|2021-12-23 05:10:00|7289.5|7286.7|7287.7|7284.9|7289.7|7286.9|7286.7|7283.9|28
1640236500000|2021-12-23 05:15:00|7287.6|7284.8|7287.7|7284.9|7291.7|7288.9|7287.5|7284.7|90
1640236800000|2021-12-23 05:20:00|7288.5|7285.7|7291.5|7288.7|7291.6|7288.8|7288.5|7285.7|54
1640237100000|2021-12-23 05:25:00|7291.1|7288.3|7291.1|7288.3|7292.5|7289.7|7289.7|7286.9|86
1640237400000|2021-12-23 05:30:00|7291.5|7288.7|7291.5|7288.7|7300.6|7297.8|7288.7|7285.9|428
1640237700000|2021-12-23 05:35:00|7291.1|7288.3|7292.7|7289.9|7295.1|7292.3|7290.6|7287.8|130
1640238000000|2021-12-23 05:40:00|7292.3|7289.5|7291.7|7288.9|7292.7|7289.9|7286.7|7283.9|177
1640238300000|2021-12-23 05:45:00|7292.5|7289.7|7291.7|7288.9|7293.7|7290.9|7288.7|7285.9|124
1640238600000|2021-12-23 05:50:00|7290.7|7287.9|7288.7|7285.9|7291.1|7288.3|7287.7|7284.9|109
1640238900000|2021-12-23 05:55:00|7289.2|7286.4|7285.7|7282.9|7293.3|7290.5|7285.7|7282.9|159
1640239200000|2021-12-23 06:00:00|7285.8|7283|7294.1|7291.3|7294.7|7291.9|7285.7|7282.9|211
1640239500000|2021-12-23 06:05:00|7293.7|7290.9|7289.2|7286.4|7296.7|7293.9|7288.2|7285.4|206
1640239800000|2021-12-23 06:10:00|7288.7|7285.9|7284.2|7281.4|7289.7|7286.9|7284.2|7281.4|247
1640240100000|2021-12-23 06:15:00|7283.8|7281|7282.6|7279.8|7287.1|7284.3|7282.2|7279.4|250
1640240400000|2021-12-23 06:20:00|7282.1|7279.3|7277.5|7274.7|7288.1|7285.3|7274.5|7271.7|751
1640240700000|2021-12-23 06:25:00|7277|7274.2|7275.5|7272.7|7279.5|7276.7|7274.6|7271.8|268
1640241000000|2021-12-23 06:30:00|7275.4|7272.6|7281.4|7278.6|7281.4|7278.6|7275.4|7272.6|243
1640241300000|2021-12-23 06:35:00|7281|7278.2|7273.4|7270.6|7282.4|7279.6|7273.4|7270.6|265
1640241600000|2021-12-23 06:40:00|7274.2|7271.4|7280.6|7277.8|7282|7279.2|7273.5|7270.7|260
1640241900000|2021-12-23 06:45:00|7281|7278.2|7279.4|7276.6|7281.5|7278.7|7276.4|7273.6|165
1640242200000|2021-12-23 06:50:00|7279|7276.2|7278.5|7275.7|7285.6|7282.8|7277.5|7274.7|202
1640242500000|2021-12-23 06:55:00|7278.9|7276.1|7278|7275.2|7280.4|7277.6|7275.4|7272.6|237
1640242800000|2021-12-23 07:00:00|7277.6|7274.8|7269.6|7266.8|7279.4|7276.6|7269.6|7266.8|335
1640243100000|2021-12-23 07:05:00|7269.5|7266.7|7275.6|7272.8|7277|7274.2|7269.5|7266.7|198
1640243400000|2021-12-23 07:10:00|7276|7273.2|7266.5|7263.7|7276.6|7273.8|7265.6|7262.8|300
1640243700000|2021-12-23 07:15:00|7266.9|7264.1|7268.6|7265.8|7269.6|7266.8|7262|7259.2|574
1640244000000|2021-12-23 07:20:00|7268.5|7265.7|7260.6|7257.8|7269.6|7266.8|7258.6|7255.8|337
1640244300000|2021-12-23 07:25:00|7260.5|7257.7|7265.6|7262.8|7268.1|7265.3|7258.6|7255.8|338
1640244600000|2021-12-23 07:30:00|7266.1|7263.3|7270.6|7267.8|7271.1|7268.3|7264.6|7261.8|217
1640244900000|2021-12-23 07:35:00|7270.2|7267.4|7274.6|7271.8|7277.6|7274.8|7269.5|7266.7|334
1640245200000|2021-12-23 07:40:00|7274.1|7271.3|7271.1|7268.3|7274.6|7271.8|7268.6|7265.8|274
1640245500000|2021-12-23 07:45:00|7271|7268.2|7270.6|7267.8|7271.6|7268.8|7268.5|7265.7|186
1640245800000|2021-12-23 07:50:00|7270.5|7267.7|7273.5|7270.7|7274.6|7271.8|7266.6|7263.8|294
1640246100000|2021-12-23 07:55:00|7272.7|7269.9|7270.6|7267.8|7274.6|7271.8|7270.5|7267.7|229
1640246400000|2021-12-23 08:00:00|7271.4|7268.6|7256.5|7253.7|7274.6|7271.8|7252.6|7249.8|1000
1640246700000|2021-12-23 08:05:00|7256.1|7253.3|7256.5|7253.7|7262.5|7259.7|7255.6|7252.8|523
1640247000000|2021-12-23 08:10:00|7257.1|7254.3|7252.5|7249.7|7257.5|7254.7|7248.6|7245.8|518
1640247300000|2021-12-23 08:15:00|7252.6|7249.8|7242.5|7239.7|7253.5|7250.7|7241.7|7238.9|796
1640247600000|2021-12-23 08:20:00|7242.1|7239.3|7241.1|7238.3|7245.1|7242.3|7235.5|7232.7|811
1640247900000|2021-12-23 08:25:00|7240.7|7237.9|7240.5|7237.7|7252.5|7249.7|7237.2|7234.4|1335
1640248200000|2021-12-23 08:30:00|7240.6|7237.8|7246.4|7243.6|7247.6|7244.8|7237.5|7234.7|1037
1640248500000|2021-12-23 08:35:00|7246.5|7243.7|7234.4|7231.6|7250.4|7247.6|7232.5|7229.7|427
1640248800000|2021-12-23 08:40:00|7234|7231.2|7228.9|7226.1|7236.5|7233.7|7221.3|7218.5|1040
1640249100000|2021-12-23 08:45:00|7228.5|7225.7|7239.7|7236.9|7242.3|7239.5|7226.5|7223.7|700
1640249400000|2021-12-23 08:50:00|7239.3|7236.5|7245.3|7242.5|7247.2|7244.4|7237.9|7235.1|532
1640249700000|2021-12-23 08:55:00|7245.2|7242.4|7244.3|7241.5|7248.3|7245.5|7241.3|7238.5|524
1640250000000|2021-12-23 09:00:00|7244.7|7241.9|7255.3|7252.5|7261.3|7258.5|7244.3|7241.5|1135
1640250300000|2021-12-23 09:05:00|7254.9|7252.1|7254.3|7251.5|7259.3|7256.5|7252.3|7249.5|349
1640250600000|2021-12-23 09:10:00|7254.2|7251.4|7257.3|7254.5|7258.3|7255.5|7252.3|7249.5|407
1640250900000|2021-12-23 09:15:00|7257.4|7254.6|7260.4|7257.6|7264.3|7261.5|7253.5|7250.7|516
1640251200000|2021-12-23 09:20:00|7260.3|7257.5|7249|7246.2|7261.3|7258.5|7248.9|7246.1|406
1640251500000|2021-12-23 09:25:00|7248.6|7245.8|7240.5|7237.7|7251.5|7248.7|7239.5|7236.7|577
1640251800000|2021-12-23 09:30:00|7240.9|7238.1|7236.5|7233.7|7249.9|7247.1|7236|7233.2|517
1640252100000|2021-12-23 09:35:00|7237.5|7234.7|7243.5|7240.7|7245.5|7242.7|7237.4|7234.6|494
1640252400000|2021-12-23 09:40:00|7243.9|7241.1|7247.5|7244.7|7247.5|7244.7|7242.5|7239.7|230
1640252700000|2021-12-23 09:45:00|7247.4|7244.6|7255.5|7252.7|7257.5|7254.7|7246.5|7243.7|655
1640253000000|2021-12-23 09:50:00|7254.7|7251.9|7253.5|7250.7|7258|7255.2|7251.4|7248.6|283
1640253300000|2021-12-23 09:55:00|7253.9|7251.1|7251.4|7248.6|7259.5|7256.7|7250.4|7247.6|471
1640253600000|2021-12-23 10:00:00|7252.4|7249.6|7256.4|7253.6|7264.3|7261.5|7250.4|7247.6|898
1640253900000|2021-12-23 10:05:00|7256|7253.2|7261.4|7258.6|7267.4|7264.6|7255.4|7252.6|697
1640254200000|2021-12-23 10:10:00|7260.8|7258|7260.8|7258|7264.7|7261.9|7258.3|7255.5|406
1640254500000|2021-12-23 10:15:00|7261.2|7258.4|7257.3|7254.5|7262.8|7260|7256.3|7253.5|202
1640254800000|2021-12-23 10:20:00|7257.7|7254.9|7253.4|7250.6|7263.4|7260.6|7253.3|7250.5|540
1640255100000|2021-12-23 10:25:00|7253.8|7251|7249.4|7246.6|7255.8|7253|7247.4|7244.6|607
1640255400000|2021-12-23 10:30:00|7249.8|7247|7260.4|7257.6|7261.4|7258.6|7249.4|7246.6|386
1640255700000|2021-12-23 10:35:00|7260|7257.2|7269.5|7266.7|7270.9|7268.1|7257.5|7254.7|793
1640256000000|2021-12-23 10:40:00|7269.4|7266.6|7264.6|7261.8|7271.7|7268.9|7262.6|7259.8|787
1640256300000|2021-12-23 10:45:00|7263.8|7261|7266.6|7263.8|7266.7|7263.9|7260.7|7257.9|424
1640256600000|2021-12-23 10:50:00|7267|7264.2|7263.7|7260.9|7269.6|7266.8|7261.6|7258.8|224
1640256900000|2021-12-23 10:55:00|7263.6|7260.8|7269.7|7266.9|7271.1|7268.3|7262.6|7259.8|331
1640257200000|2021-12-23 11:00:00|7270.6|7267.8|7272.6|7269.8|7276.7|7273.9|7268.6|7265.8|680
1640257500000|2021-12-23 11:05:00|7272.5|7269.7|7275.1|7272.3|7276|7273.2|7271.6|7268.8|456
1640257800000|2021-12-23 11:10:00|7275.5|7272.7|7279.2|7276.4|7282.6|7279.8|7273.6|7270.8|865
1640258100000|2021-12-23 11:15:00|7278.8|7276|7288.6|7285.8|7289.6|7286.8|7278.7|7275.9|978
1640258400000|2021-12-23 11:20:00|7289.4|7286.6|7291.4|7288.6|7302.4|7299.6|7288.6|7285.8|1766
1640258700000|2021-12-23 11:25:00|7291.8|7289|7291.4|7288.6|7296.4|7293.6|7288.4|7285.6|495
1640259000000|2021-12-23 11:30:00|7291.5|7288.7|7291.4|7288.6|7292.9|7290.1|7287.4|7284.6|479
1640259300000|2021-12-23 11:35:00|7290.5|7287.7|7291.3|7288.5|7293.4|7290.6|7284.8|7282|459
1640259600000|2021-12-23 11:40:00|7291.4|7288.6|7292.2|7289.4|7294.2|7291.4|7287.4|7284.6|769
1640259900000|2021-12-23 11:45:00|7291.8|7289|7296.1|7293.3|7300.2|7297.4|7290.2|7287.4|688
1640260200000|2021-12-23 11:50:00|7295.6|7292.8|7290.5|7287.7|7297.1|7294.3|7289.6|7286.8|324
1640260500000|2021-12-23 11:55:00|7290.9|7288.1|7287.6|7284.8|7292.2|7289.4|7286|7283.2|357
1640260800000|2021-12-23 12:00:00|7288|7285.2|7284.6|7281.8|7290.5|7287.7|7282.1|7279.3|572
1640261100000|2021-12-23 12:05:00|7284.2|7281.4|7276.3|7273.5|7288.1|7285.3|7275.3|7272.5|530
1640261400000|2021-12-23 12:10:00|7276.7|7273.9|7281.1|7278.3|7284.1|7281.3|7275.1|7272.3|551
1640261700000|2021-12-23 12:15:00|7281.2|7278.4|7275.2|7272.4|7285|7282.2|7274.2|7271.4|401
1640262000000|2021-12-23 12:20:00|7275|7272.2|7281.2|7278.4|7283.2|7280.4|7273.2|7270.4|413
1640262300000|2021-12-23 12:25:00|7281.6|7278.8|7280.1|7277.3|7287.2|7284.4|7275.6|7272.8|610
1640262600000|2021-12-23 12:30:00|7280.9|7278.1|7286.7|7283.9|7290.1|7287.3|7280.2|7277.4|694
1640262900000|2021-12-23 12:35:00|7287.1|7284.3|7289.1|7286.3|7294.1|7291.3|7285.1|7282.3|524
1640263200000|2021-12-23 12:40:00|7288.3|7285.5|7294.3|7291.5|7296.2|7293.4|7288.3|7285.5|281
1640263500000|2021-12-23 12:45:00|7294.2|7291.4|7290.2|7287.4|7300.1|7297.3|7290.2|7287.4|473
1640263800000|2021-12-23 12:50:00|7290.7|7287.9|7291.1|7288.3|7294.2|7291.4|7289.2|7286.4|295
1640264100000|2021-12-23 12:55:00|7290.7|7287.9|7292.2|7289.4|7294.6|7291.8|7286|7283.2|516
1640264400000|2021-12-23 13:00:00|7293|7290.2|7311.9|7309.1|7314.9|7312.1|7288.2|7285.4|2741
1640264700000|2021-12-23 13:05:00|7311.4|7308.6|7307.9|7305.1|7317.8|7315|7306.9|7304.1|1706
1640265000000|2021-12-23 13:10:00|7308.8|7306|7301.1|7298.3|7309.8|7307|7296.3|7293.5|1219
1640265300000|2021-12-23 13:15:00|7302|7299.2|7300.1|7297.3|7304.8|7302|7296.6|7293.8|811
1640265600000|2021-12-23 13:20:00|7300|7297.2|7303|7300.2|7306.1|7303.3|7298|7295.2|629
1640265900000|2021-12-23 13:25:00|7303.1|7300.3|7304.4|7301.6|7306.3|7303.5|7297.6|7294.8|591
1640266200000|2021-12-23 13:30:00|7304.8|7302|7304.1|7301.3|7310|7307.2|7300|7297.2|746
1640266500000|2021-12-23 13:35:00|7303.1|7300.3|7295.6|7292.8|7307.1|7304.3|7293.1|7290.3|762
1640266800000|2021-12-23 13:40:00|7295.5|7292.7|7286.1|7283.3|7298|7295.2|7281.7|7278.9|1263
1640267100000|2021-12-23 13:45:00|7287.1|7284.3|7292.1|7289.3|7296.1|7293.3|7283.2|7280.4|999
1640267400000|2021-12-23 13:50:00|7292.9|7290.1|7296.1|7293.3|7303.1|7300.3|7292.9|7290.1|696
1640267700000|2021-12-23 13:55:00|7295.7|7292.9|7303.2|7300.4|7304.1|7301.3|7294.6|7291.8|947
1640268000000|2021-12-23 14:00:00|7303.6|7300.8|7317.1|7314.3|7324.8|7322|7303.1|7300.3|4855
1640268300000|2021-12-23 14:05:00|7316.7|7313.9|7309.2|7306.4|7316.7|7313.9|7296.1|7293.3|1764
1640268600000|2021-12-23 14:10:00|7308.2|7305.4|7286|7283.2|7312.3|7309.5|7283|7280.2|2627
1640268900000|2021-12-23 14:15:00|7285.2|7282.4|7278.1|7275.3|7286.4|7283.6|7272.3|7269.5|2018
1640269200000|2021-12-23 14:20:00|7279.1|7276.3|7282.8|7280|7287.3|7284.5|7274.1|7271.3|1659
1640269500000|2021-12-23 14:25:00|7282|7279.2|7292.7|7289.9|7292.8|7290|7277|7274.2|1480
1640269800000|2021-12-23 14:30:00|7291.9|7289.1|7297.2|7294.4|7299.6|7296.8|7269.9|7267.1|3134
1640270100000|2021-12-23 14:35:00|7297.7|7294.9|7300.6|7297.8|7311.2|7308.4|7292.7|7289.9|2021
1640270400000|2021-12-23 14:40:00|7300.2|7297.4|7291.7|7288.9|7300.6|7297.8|7284.8|7282|1232
1640270700000|2021-12-23 14:45:00|7297.3|7294.5|7288.9|7286.1|7303.2|7300.4|7276.2|7273.4|2989
1640271000000|2021-12-23 14:50:00|7288.5|7285.7|7296|7293.2|7298.8|7296|7282|7279.2|1814
1640271300000|2021-12-23 14:55:00|7295.9|7293.1|7287.8|7285|7296.9|7294.1|7284.4|7281.6|1398
1640271600000|2021-12-23 15:00:00|7290.3|7287.5|7271|7268.2|7291.4|7288.6|7269|7266.2|2250
1640271900000|2021-12-23 15:05:00|7271.1|7268.3|7267.4|7264.6|7286|7283.2|7265.4|7262.6|3063
1640272200000|2021-12-23 15:10:00|7266.9|7264.1|7280.2|7277.4|7285.2|7282.4|7265.6|7262.8|1376
1640272500000|2021-12-23 15:15:00|7281|7278.2|7292.1|7289.3|7299.2|7296.4|7280.2|7277.4|3366
1640272800000|2021-12-23 15:20:00|7292.9|7290.1|7285.6|7282.8|7296.9|7294.1|7283.2|7280.4|2033
1640273100000|2021-12-23 15:25:00|7285.1|7282.3|7279.2|7276.4|7292.6|7289.8|7275.2|7272.4|1118
1640273400000|2021-12-23 15:30:00|7279.6|7276.8|7274.2|7271.4|7282.8|7280|7268.1|7265.3|1393
1640273700000|2021-12-23 15:35:00|7274.6|7271.8|7287.1|7284.3|7290.5|7287.7|7269.2|7266.4|1554
1640274000000|2021-12-23 15:40:00|7287.9|7285.1|7293.9|7291.1|7295.8|7293|7286|7283.2|1549
1640274300000|2021-12-23 15:45:00|7293.8|7291|7291|7288.2|7294.8|7292|7285.9|7283.1|1535
1640274600000|2021-12-23 15:50:00|7290.9|7288.1|7300.7|7297.9|7305.2|7302.4|7287.5|7284.7|1698
1640274900000|2021-12-23 15:55:00|7300.8|7298|7300.7|7297.9|7302.8|7300|7291|7288.2|2031
1640275200000|2021-12-23 16:00:00|7299.9|7297.1|7296.9|7294.1|7301.9|7299.1|7292.8|7290|1894
1640275500000|2021-12-23 16:05:00|7296.8|7294|7288.6|7285.8|7300.3|7297.5|7284.6|7281.8|1317
1640275800000|2021-12-23 16:10:00|7289|7286.2|7289.2|7286.4|7291|7288.2|7278.4|7275.6|1921
1640276100000|2021-12-23 16:15:00|7290|7287.2|7320.1|7317.3|7322|7319.2|7290|7287.2|4501
1640276400000|2021-12-23 16:20:00|7320.9|7318.1|7331.9|7329.1|7341.9|7339.1|7314.1|7311.3|3934
1640276700000|2021-12-23 16:25:00|7332.7|7329.9|7349.3|7346.5|7362.9|7360.1|7332.7|7329.9|4982
1640277000000|2021-12-23 16:30:00|7349.8|7347|7342.6|7339.8|7356.8|7354|7339|7336.2|2313
1640277300000|2021-12-23 16:35:00|7343|7340.2|7327.2|7324.4|7346|7343.2|7323.2|7320.4|2052
1640277600000|2021-12-23 16:40:00|7327.3|7324.5|7343|7340.2|7343.1|7340.3|7325.3|7322.5|1688
1640277900000|2021-12-23 16:45:00|7343.1|7340.3|7351.2|7348.4|7359.8|7357|7342.1|7339.3|2202
1640278200000|2021-12-23 16:50:00|7351.1|7348.3|7348.5|7345.7|7357|7354.2|7345.2|7342.4|1461
1640278500000|2021-12-23 16:55:00|7348.1|7345.3|7357|7354.2|7358|7355.2|7348.1|7345.3|2433
1640278800000|2021-12-23 17:00:00|7356.2|7353.4|7361.9|7359.1|7373.8|7371|7353.2|7350.4|2664
1640279100000|2021-12-23 17:05:00|7362.8|7360|7352.1|7349.3|7362.8|7360|7348|7345.2|1279
1640279400000|2021-12-23 17:10:00|7352|7349.2|7353.4|7350.6|7356.9|7354.1|7346|7343.2|1657
1640279700000|2021-12-23 17:15:00|7353|7350.2|7351.9|7349.1|7356|7353.2|7348|7345.2|1774
1640280000000|2021-12-23 17:20:00|7352|7349.2|7363.8|7361|7367.7|7364.9|7351.9|7349.1|1484
1640280300000|2021-12-23 17:25:00|7363.7|7360.9|7362.6|7359.8|7373.5|7370.7|7361.7|7358.9|1122
1640280600000|2021-12-23 17:30:00|7363.5|7360.7|7357.7|7354.9|7367.5|7364.7|7353.8|7351|1042
1640280900000|2021-12-23 17:35:00|7357.3|7354.5|7355.7|7352.9|7357.9|7355.1|7350.8|7348|917
1640281200000|2021-12-23 17:40:00|7355.8|7353|7361.2|7358.4|7361.8|7359|7354.7|7351.9|617
1640281500000|2021-12-23 17:45:00|7361.6|7358.8|7355.9|7353.1|7362.7|7359.9|7354.1|7351.3|939
1640281800000|2021-12-23 17:50:00|7356.3|7353.5|7364.6|7361.8|7367.1|7364.3|7355.8|7353|961
1640282100000|2021-12-23 17:55:00|7363.8|7361|7358.7|7355.9|7368.1|7365.3|7356.7|7353.9|1589
1640282400000|2021-12-23 18:00:00|7359.2|7356.4|7362.8|7360|7363.7|7360.9|7353.7|7350.9|642
1640282700000|2021-12-23 18:05:00|7362|7359.2|7366.7|7363.9|7367.7|7364.9|7360.3|7357.5|718
1640283000000|2021-12-23 18:10:00|7365.7|7362.9|7346.9|7344.1|7367.7|7364.9|7344|7341.2|1430
1640283300000|2021-12-23 18:15:00|7347.9|7345.1|7343|7340.2|7351.9|7349.1|7338.2|7335.4|2147
1640283600000|2021-12-23 18:20:00|7343.1|7340.3|7346.1|7343.3|7348|7345.2|7338.2|7335.4|998
1640283900000|2021-12-23 18:25:00|7346|7343.2|7350.1|7347.3|7361.1|7358.3|7346|7343.2|1320
1640284200000|2021-12-23 18:30:00|7350.2|7347.4|7357.2|7354.4|7358.2|7355.4|7346.3|7343.5|874
1640284500000|2021-12-23 18:35:00|7357.1|7354.3|7353.2|7350.4|7363.3|7360.5|7352.2|7349.4|1066
1640284800000|2021-12-23 18:40:00|7353.3|7350.5|7357.2|7354.4|7357.7|7354.9|7351.2|7348.4|566
1640285100000|2021-12-23 18:45:00|7357.3|7354.5|7352.2|7349.4|7357.3|7354.5|7350.3|7347.5|686
1640285400000|2021-12-23 18:50:00|7352.3|7349.5|7355.2|7352.4|7359.1|7356.3|7350.3|7347.5|658
1640285700000|2021-12-23 18:55:00|7355.1|7352.3|7356.2|7353.4|7359.1|7356.3|7351.2|7348.4|883
1640286000000|2021-12-23 19:00:00|7356.1|7353.3|7354.2|7351.4|7359.1|7356.3|7352.2|7349.4|1049
1640286300000|2021-12-23 19:05:00|7354.3|7351.5|7350.2|7347.4|7355.2|7352.4|7349.1|7346.3|624
1640286600000|2021-12-23 19:10:00|7350.6|7347.8|7351.6|7348.8|7353|7350.2|7347.1|7344.3|807
1640286900000|2021-12-23 19:15:00|7351.1|7348.3|7353.1|7350.3|7364.2|7361.4|7350.1|7347.3|1498
1640287200000|2021-12-23 19:20:00|7353.6|7350.8|7361.3|7358.5|7363.2|7360.4|7353.1|7350.3|1925
1640287500000|2021-12-23 19:25:00|7361.7|7358.9|7377.5|7374.7|7380.4|7377.6|7348.9|7346.1|6008
1640287800000|2021-12-23 19:30:00|7377.9|7375.1|7360.7|7357.9|7377.9|7375.1|7352.8|7350|3427
1640288100000|2021-12-23 19:35:00|7359.7|7356.9|7353.4|7350.6|7361.9|7359.1|7348.8|7346|1153
1640288400000|2021-12-23 19:40:00|7353.8|7351|7370.7|7367.9|7371.7|7368.9|7352.9|7350.1|1062
1640288700000|2021-12-23 19:45:00|7370.6|7367.8|7375.6|7372.8|7376.5|7373.7|7368.8|7366|745
1640289000000|2021-12-23 19:50:00|7376|7373.2|7376.4|7373.6|7377.4|7374.6|7372.1|7369.3|778
1640289300000|2021-12-23 19:55:00|7375.4|7372.6|7374.5|7371.7|7377.5|7374.7|7373.3|7370.5|254
1640289600000|2021-12-23 20:00:00|7373.6|7370.8|7369.6|7366.8|7376.3|7373.5|7369.6|7366.8|496
1640289900000|2021-12-23 20:05:00|7369.4|7366.6|7371|7368.2|7372.5|7369.7|7367.8|7365|489
1640290200000|2021-12-23 20:10:00|7370.9|7368.1|7372.8|7370|7374.5|7371.7|7369.5|7366.7|369
1640290500000|2021-12-23 20:15:00|7373.5|7370.7|7364.7|7361.9|7374.6|7371.8|7364.6|7361.8|348
1640290800000|2021-12-23 20:20:00|7365.5|7362.7|7386|7383.2|7389.5|7386.7|7364.7|7361.9|979
1640291100000|2021-12-23 20:25:00|7386.5|7383.7|7381.6|7378.8|7389.3|7386.5|7381.6|7378.8|457
1640291400000|2021-12-23 20:30:00|7381.5|7378.7|7380.5|7377.7|7383.5|7380.7|7379.5|7376.7|177
1640291700000|2021-12-23 20:35:00|7379.7|7376.9|7384.5|7381.7|7384.6|7381.8|7379.5|7376.7|207
1640292000000|2021-12-23 20:40:00|7384.6|7381.8|7380.6|7377.8|7387.6|7384.8|7380.5|7377.7|329
1640292300000|2021-12-23 20:45:00|7379.7|7376.9|7383|7380.2|7387.6|7384.8|7379.6|7376.8|221
1640292600000|2021-12-23 20:50:00|7383.4|7380.6|7385.6|7382.8|7388.4|7385.6|7382.5|7379.7|642
1640292900000|2021-12-23 20:55:00|7385.5|7382.7|7374.5|7371.7|7386.5|7383.7|7372.6|7369.8|699
1640293200000|2021-12-23 21:00:00|7374.1|7371.3|7374.5|7371.7|7377.6|7374.8|7373.6|7370.8|320
1640293500000|2021-12-23 21:05:00|7375.4|7372.6|7373.4|7370.6|7377.6|7374.8|7373.4|7370.6|197
1640293800000|2021-12-23 21:10:00|7373.5|7370.7|7371.3|7368.5|7373.6|7370.8|7369.4|7366.6|154
1640294100000|2021-12-23 21:15:00|7372.1|7369.3|7374.3|7371.5|7375.2|7372.4|7369.3|7366.5|355
1640294400000|2021-12-23 21:20:00|7374.8|7372|7374.3|7371.5|7376.3|7373.5|7374.2|7371.4|70
1640294700000|2021-12-23 21:25:00|7374.7|7371.9|7374.3|7371.5|7374.7|7371.9|7373.3|7370.5|231
1640295000000|2021-12-23 21:30:00|7374.2|7371.4|7374.2|7371.4|7374.8|7372|7373.4|7370.6|97
1640295300000|2021-12-23 21:35:00|7373.8|7371|7372.4|7369.6|7375.4|7372.6|7372.4|7369.6|161
1640295600000|2021-12-23 21:40:00|7372.9|7370.1|7374.8|7372|7375.4|7372.6|7372.3|7369.5|395
1640295900000|2021-12-23 21:45:00|7375.2|7372.4|7376.5|7373.7|7376.6|7373.8|7372.5|7369.7|336
1640296200000|2021-12-23 21:50:00|7376|7373.2|7375.3|7372.5|7376.5|7373.7|7371.6|7368.8|146
1640296500000|2021-12-23 21:55:00|7373.7|7370.9|7371.4|7361.4|7373.7|7370.9|7363.7|7358.1|243
1640559600000|2021-12-26 23:00:00|7327.6|7324.8|7306.1|7303.3|7334.7|7331.4|7297.2|7294.4|1224
1640559900000|2021-12-26 23:05:00|7306.6|7303.8|7329.4|7326.6|7330.6|7327.8|7306.2|7303.4|458
1640560200000|2021-12-26 23:10:00|7329.6|7326.8|7324.2|7321.4|7337.3|7334.5|7323.7|7320.9|380
1640560500000|2021-12-26 23:15:00|7325.1|7322.3|7319.1|7316.3|7328.2|7324.8|7316.2|7313.4|277
1640560800000|2021-12-26 23:20:00|7318.9|7316.1|7316.6|7313.8|7321.4|7318.6|7316.6|7313.8|127
1640561100000|2021-12-26 23:25:00|7317.3|7314.5|7320.1|7317.3|7321.1|7318.3|7316.6|7313.8|213
1640561400000|2021-12-26 23:30:00|7319.1|7316.3|7322.6|7319.8|7323.6|7320.8|7318.1|7315.3|151
1640561700000|2021-12-26 23:35:00|7323.1|7320.3|7325.6|7322.8|7326.6|7323.8|7323.1|7320.3|113
1640562000000|2021-12-26 23:40:00|7325.4|7322.6|7327.6|7324.8|7329.6|7326.8|7323.6|7320.8|98
1640562300000|2021-12-26 23:45:00|7327.9|7325.1|7325|7322.2|7329.6|7326.5|7318.6|7315.8|199
1640562600000|2021-12-26 23:50:00|7324.7|7321.9|7326|7323.2|7326.5|7323.7|7323|7320.2|77
1640562900000|2021-12-26 23:55:00|7325.5|7322.7|7322|7319.2|7327|7324.2|7320.7|7317.9|109
1640563200000|2021-12-27 00:00:00|7322.2|7319.4|7321.3|7318.5|7324.8|7322|7310.8|7308|425
1640563500000|2021-12-27 00:05:00|7321.7|7318.9|7327.8|7325|7328.8|7326|7317.8|7315|247
1640563800000|2021-12-27 00:10:00|7328.2|7325.4|7325.8|7323|7328.7|7325.9|7323.8|7321|130
1640564100000|2021-12-27 00:15:00|7325.5|7322.7|7327.8|7325|7328.8|7326|7323.8|7321|110
1640564400000|2021-12-27 00:20:00|7327.7|7324.9|7329.8|7327|7330.8|7328|7322.8|7320|202
1640564700000|2021-12-27 00:25:00|7330|7327.2|7330.3|7327.5|7331.8|7329|7328.8|7326|78
1640565000000|2021-12-27 00:30:00|7330.8|7328|7329.8|7327|7332.3|7329.5|7328.8|7326|84
1640565300000|2021-12-27 00:35:00|7330|7327.2|7330.8|7328|7332.7|7329.9|7328.8|7326|59
1640565600000|2021-12-27 00:40:00|7331|7328.2|7331.8|7329|7334.8|7332|7329.8|7327|73
1640565900000|2021-12-27 00:45:00|7332|7329.2|7330.3|7327.5|7334.8|7332|7329.8|7327|78
1640566200000|2021-12-27 00:50:00|7329.8|7327|7324.8|7322|7330.8|7328|7322.8|7320|116
1640566500000|2021-12-27 00:55:00|7324.6|7321.8|7324.1|7321.3|7330.2|7324.8|7321|7317.9|200
1640566800000|2021-12-27 01:00:00|7324.8|7322|7292.8|7290|7324.8|7322|7291.8|7289|1335
1640567100000|2021-12-27 01:05:00|7292.3|7289.5|7294.8|7292|7296.8|7294|7285.9|7283.1|599
1640567400000|2021-12-27 01:10:00|7295.1|7292.3|7286.6|7283.8|7296.8|7294|7283.6|7280.8|441
1640567700000|2021-12-27 01:15:00|7285.9|7283.1|7278.1|7275.3|7289.8|7287|7277.9|7275.1|613
1640568000000|2021-12-27 01:20:00|7277.9|7275.1|7296.1|7293.3|7296.8|7294|7277.8|7275|626
1640568300000|2021-12-27 01:25:00|7295.8|7293|7303.8|7301|7307.8|7305|7295.8|7293|430
1640568600000|2021-12-27 01:30:00|7304.1|7301.3|7312.8|7310|7318.6|7315.8|7303.9|7301.1|517
1640568900000|2021-12-27 01:35:00|7312.4|7309.6|7311.8|7309|7312.8|7310|7305.9|7303.1|292
1640569200000|2021-12-27 01:40:00|7312.8|7310|7318.9|7316.1|7319.4|7316.6|7311.8|7309|271
1640569500000|2021-12-27 01:45:00|7318.4|7315.6|7321.8|7319|7324.8|7322|7317.8|7315|413
1640569800000|2021-12-27 01:50:00|7322.1|7319.3|7316.8|7314|7323.9|7321.1|7316.6|7313.8|281
1640570100000|2021-12-27 01:55:00|7316.4|7313.6|7313.1|7310.3|7317.1|7314.3|7310.1|7307.3|425
1640570400000|2021-12-27 02:00:00|7313.6|7310.8|7308.9|7306.1|7314.1|7311.3|7308.9|7306.1|207
1640570700000|2021-12-27 02:05:00|7309.2|7306.4|7313.7|7310.9|7314.9|7312.1|7303.9|7301.1|442
1640571000000|2021-12-27 02:10:00|7314.1|7311.3|7313.7|7310.9|7316.1|7313.3|7307.9|7305.1|260
1640571300000|2021-12-27 02:15:00|7314.1|7311.3|7319.7|7316.9|7319.7|7316.9|7311.7|7308.9|148
1640571600000|2021-12-27 02:20:00|7318.7|7315.9|7322.7|7319.9|7323.7|7320.9|7318.7|7315.9|221
1640571900000|2021-12-27 02:25:00|7323.1|7320.3|7321.7|7318.9|7324.7|7321.9|7319.6|7316.8|199
1640572200000|2021-12-27 02:30:00|7322.1|7319.3|7329.7|7326.9|7332.7|7329.9|7320.7|7317.9|503
1640572500000|2021-12-27 02:35:00|7329.4|7326.6|7338.7|7335.9|7339.7|7336.9|7328.6|7325.8|484
1640572800000|2021-12-27 02:40:00|7338.9|7336.1|7337.7|7334.9|7339.7|7336.9|7334.7|7331.9|265
1640573100000|2021-12-27 02:45:00|7337.4|7334.6|7333.7|7330.9|7340.1|7337.3|7333.7|7330.9|219
1640573400000|2021-12-27 02:50:00|7334.6|7331.8|7330.4|7327.6|7336.6|7333.8|7326.7|7323.9|226
1640573700000|2021-12-27 02:55:00|7330.7|7327.9|7326.7|7323.9|7331.7|7328.9|7326.7|7323.9|131
1640574000000|2021-12-27 03:00:00|7327.4|7324.6|7321.5|7318.7|7329.7|7326.9|7320.7|7317.9|272
1640574300000|2021-12-27 03:05:00|7321.9|7319.1|7326.7|7323.9|7326.7|7323.9|7319.7|7316.9|200
1640574600000|2021-12-27 03:10:00|7326.5|7323.7|7325.7|7322.9|7328.7|7325.9|7323.7|7320.9|134
1640574900000|2021-12-27 03:15:00|7326|7323.2|7317.7|7314.9|7326.7|7323.9|7317.2|7314.4|195
1640575200000|2021-12-27 03:20:00|7318.5|7315.7|7315.7|7312.9|7318.7|7315.9|7311.7|7308.9|303
1640575500000|2021-12-27 03:25:00|7315|7312.2|7315.7|7312.9|7319.4|7316.6|7313.7|7310.9|151
1640575800000|2021-12-27 03:30:00|7315.5|7312.7|7316.7|7313.9|7319.7|7316.9|7314.7|7311.9|126
1640576100000|2021-12-27 03:35:00|7316.2|7313.4|7314.7|7311.9|7316.7|7313.9|7313.7|7310.9|58
1640576400000|2021-12-27 03:40:00|7314.3|7311.5|7318.7|7315.9|7318.7|7315.9|7313.7|7310.9|110
1640576700000|2021-12-27 03:45:00|7318.2|7315.4|7317.2|7314.4|7318.2|7315.4|7314.7|7311.9|40
1640577000000|2021-12-27 03:50:00|7316.7|7313.9|7319.7|7316.9|7320.7|7317.9|7316.7|7313.9|86
1640577300000|2021-12-27 03:55:00|7319.5|7316.7|7320.7|7317.9|7322.5|7319.7|7318.5|7315.7|155
1640577600000|2021-12-27 04:00:00|7320|7317.2|7318.2|7315.4|7322.2|7319.4|7317.7|7314.9|140
1640577900000|2021-12-27 04:05:00|7318.7|7315.9|7308.7|7305.9|7318.7|7315.9|7307.7|7304.9|262
1640578200000|2021-12-27 04:10:00|7308.3|7305.5|7309.8|7307|7311.8|7309|7308.3|7305.5|70
1640578500000|2021-12-27 04:15:00|7309.6|7306.8|7301|7298.2|7310.1|7307.3|7299.6|7296.8|380
1640578800000|2021-12-27 04:20:00|7300.8|7298|7304.6|7301.8|7308.8|7306|7300.8|7298|266
1640579100000|2021-12-27 04:25:00|7304.8|7302|7304.6|7301.8|7307.6|7304.8|7303.6|7300.8|76
1640579400000|2021-12-27 04:30:00|7304.1|7301.3|7304.6|7301.8|7306.6|7303.8|7303.6|7300.8|75
1640579700000|2021-12-27 04:35:00|7304.3|7301.5|7308.6|7305.8|7309.6|7306.8|7303.6|7300.8|100
1640580000000|2021-12-27 04:40:00|7309|7306.2|7307.6|7304.8|7310.6|7307.8|7307.6|7304.8|99
1640580300000|2021-12-27 04:45:00|7306.6|7303.8|7306.6|7303.8|7307.6|7304.8|7305.6|7302.8|90
1640580600000|2021-12-27 04:50:00|7306.5|7303.7|7306.6|7303.8|7308.6|7305.8|7304.6|7301.8|127
1640580900000|2021-12-27 04:55:00|7307.3|7304.5|7307.6|7304.8|7309.6|7306.8|7304.6|7301.8|94
1640581200000|2021-12-27 05:00:00|7308.5|7305.7|7304.3|7301.5|7309.5|7306.7|7304.3|7301.5|76
1640581500000|2021-12-27 05:05:00|7305.3|7302.5|7305.3|7302.5|7307.3|7304.5|7302.3|7299.5|81
1640581800000|2021-12-27 05:10:00|7305.6|7302.8|7311.3|7308.5|7311.8|7309|7305.3|7302.5|144
1640582100000|2021-12-27 05:15:00|7310.9|7308.1|7314.3|7311.5|7316.3|7313.5|7310.3|7307.5|226
1640582400000|2021-12-27 05:20:00|7315.1|7312.3|7310.6|7307.8|7317.3|7314.5|7310.3|7307.5|214
1640582700000|2021-12-27 05:25:00|7310.8|7308|7308.3|7305.5|7311.1|7308.3|7308.3|7305.5|64
1640583000000|2021-12-27 05:30:00|7307.9|7305.1|7304.3|7301.5|7316.3|7313.5|7300.4|7297.6|420
1640583300000|2021-12-27 05:35:00|7304.6|7301.8|7304.3|7301.5|7306.3|7303.5|7297.8|7295|377
1640583600000|2021-12-27 05:40:00|7305.1|7302.3|7298.3|7295.5|7305.1|7302.3|7296.3|7293.5|321
1640583900000|2021-12-27 05:45:00|7297.8|7295|7299.3|7296.5|7302.3|7299.5|7297.1|7294.3|253
1640584200000|2021-12-27 05:50:00|7299.6|7296.8|7295.1|7292.3|7301.3|7298.5|7293.1|7290.3|245
1640584500000|2021-12-27 05:55:00|7294.8|7292|7292.3|7289.5|7299.1|7296.3|7291.1|7288.3|304
1640584800000|2021-12-27 06:00:00|7291.9|7289.1|7288.6|7285.8|7294.3|7291.5|7287.3|7284.5|418
1640585100000|2021-12-27 06:05:00|7288.9|7286.1|7282.7|7279.9|7290.1|7287.3|7281.3|7278.5|357
1640585400000|2021-12-27 06:10:00|7282.6|7279.8|7274.2|7271.4|7285.2|7282.4|7273.4|7270.6|801
1640585700000|2021-12-27 06:15:00|7273.9|7271.1|7280.1|7277.3|7280.1|7277.3|7271.2|7268.4|431
1640586000000|2021-12-27 06:20:00|7280.2|7277.4|7281.6|7278.8|7284.9|7282.1|7274.1|7271.3|524
1640586300000|2021-12-27 06:25:00|7282.1|7279.3|7271.2|7268.4|7282.1|7279.3|7269.2|7266.4|427
1640586600000|2021-12-27 06:30:00|7271.9|7269.1|7271.1|7268.3|7277.2|7274.4|7269.9|7267.1|405
1640586900000|2021-12-27 06:35:00|7271.6|7268.8|7264.2|7261.4|7271.9|7269.1|7264.2|7261.4|532
1640587200000|2021-12-27 06:40:00|7265.2|7262.4|7272.1|7269.3|7273.7|7270.9|7264.7|7261.9|305
1640587500000|2021-12-27 06:45:00|7272.2|7269.4|7267.2|7264.4|7274.1|7271.3|7264.1|7261.3|299
1640587800000|2021-12-27 06:50:00|7267.1|7264.3|7273.2|7270.4|7276.6|7273.8|7266.2|7263.4|414
1640588100000|2021-12-27 06:55:00|7272.9|7270.1|7280.1|7277.3|7281.9|7279.1|7272.2|7269.4|395
1640588400000|2021-12-27 07:00:00|7279.6|7276.8|7276.2|7273.4|7280.2|7277.4|7275.1|7272.3|212
1640588700000|2021-12-27 07:05:00|7276|7273.2|7269.5|7266.7|7279.9|7277.1|7268|7265.2|204
1640589000000|2021-12-27 07:10:00|7269.9|7267.1|7270.2|7267.4|7272.5|7269.7|7268.5|7265.7|130
1640589300000|2021-12-27 07:15:00|7270.5|7267.7|7271.2|7268.4|7273|7270.2|7270.2|7267.4|101
1640589600000|2021-12-27 07:20:00|7270.9|7268.1|7268|7265.2|7271.7|7268.9|7263.2|7260.4|307
1640589900000|2021-12-27 07:25:00|7267.9|7265.1|7269.5|7266.7|7272.2|7269.4|7261.2|7258.4|353
1640590200000|2021-12-27 07:30:00|7270|7267.2|7264.2|7261.4|7272|7269.2|7264.2|7261.4|199
1640590500000|2021-12-27 07:35:00|7263.5|7260.7|7268|7265.2|7268.2|7265.4|7262.5|7259.7|92
1640590800000|2021-12-27 07:40:00|7268.2|7265.4|7273|7270.2|7274.2|7271.4|7264.5|7261.7|229
1640591100000|2021-12-27 07:45:00|7272.2|7269.4|7269.5|7266.7|7272.5|7269.7|7267.2|7264.4|123
1640591400000|2021-12-27 07:50:00|7269.9|7267.1|7271.5|7268.7|7272.2|7269.4|7267|7264.2|156
1640591700000|2021-12-27 07:55:00|7271.9|7269.1|7285.8|7283|7290.4|7287.6|7271.9|7269.1|597
1640592000000|2021-12-27 08:00:00|7285.7|7282.9|7282.7|7279.9|7293.8|7291|7275.2|7272.4|626
1640592300000|2021-12-27 08:05:00|7282.8|7280|7281.8|7279|7291.7|7288.9|7280.7|7277.9|458
1640592600000|2021-12-27 08:10:00|7282.2|7279.4|7279.7|7276.9|7286.7|7283.9|7277.7|7274.9|304
1640592900000|2021-12-27 08:15:00|7280.2|7277.4|7282.8|7280|7289.8|7287|7279.7|7276.9|434
1640593200000|2021-12-27 08:20:00|7283.5|7280.7|7274.2|7271.4|7284.7|7281.9|7269.5|7266.7|473
1640593500000|2021-12-27 08:25:00|7273.8|7271|7260.5|7257.7|7277.8|7275|7258.5|7255.7|1320
1640593800000|2021-12-27 08:30:00|7260.8|7258|7279.8|7277|7280.8|7278|7259.5|7256.7|950
1640594100000|2021-12-27 08:35:00|7279.5|7276.7|7286.8|7284|7288.2|7285.4|7278.8|7276|468
1640594400000|2021-12-27 08:40:00|7287.2|7284.4|7285.8|7283|7288.8|7286|7282.7|7279.9|250
1640594700000|2021-12-27 08:45:00|7286.2|7283.4|7287.7|7284.9|7287.7|7284.9|7279.8|7277|246
1640595000000|2021-12-27 08:50:00|7287.8|7285|7291.5|7288.7|7291.8|7289|7284.8|7282|361
1640595300000|2021-12-27 08:55:00|7290.8|7288|7286.8|7284|7290.8|7288|7282.5|7279.7|370
1640595600000|2021-12-27 09:00:00|7288|7285.2|7274.8|7272|7288|7285.2|7273.5|7270.7|527
1640595900000|2021-12-27 09:05:00|7274.5|7271.7|7290.1|7287.3|7291.1|7288.3|7274.5|7271.7|557
1640596200000|2021-12-27 09:10:00|7290.5|7287.7|7288.8|7286|7298.8|7296|7287.4|7284.6|570
1640596500000|2021-12-27 09:15:00|7288.6|7285.8|7287.9|7285.1|7292.8|7290|7286.9|7284.1|276
1640596800000|2021-12-27 09:20:00|7287.8|7285|7280.4|7277.6|7289.8|7287|7278.9|7276.1|464
1640597100000|2021-12-27 09:25:00|7280.8|7278|7281.8|7279|7284.4|7281.6|7274.9|7272.1|291
1640597400000|2021-12-27 09:30:00|7282.5|7279.7|7277.8|7275|7283.8|7281|7275.8|7273|198
1640597700000|2021-12-27 09:35:00|7276.8|7274|7285.9|7283.1|7289.8|7287|7276.8|7274|385
1640598000000|2021-12-27 09:40:00|7285.8|7283|7292.8|7290|7296.8|7294|7283.8|7281|536
1640598300000|2021-12-27 09:45:00|7291.9|7289.1|7292.8|7290|7294.9|7292.1|7287.9|7285.1|248
1640598600000|2021-12-27 09:50:00|7292.4|7289.6|7290.9|7288.1|7295.8|7293|7286.6|7283.8|293
1640598900000|2021-12-27 09:55:00|7290.8|7288|7290.8|7288|7293.4|7290.6|7286.8|7284|195
1640599200000|2021-12-27 10:00:00|7290.9|7288.1|7282.7|7279.9|7290.9|7288.1|7281.4|7278.6|320
1640599500000|2021-12-27 10:05:00|7282.9|7280.1|7262.1|7259.3|7284.7|7281.9|7259.1|7256.3|835
1640599800000|2021-12-27 10:10:00|7261.7|7258.9|7264.1|7261.3|7267.9|7265.1|7261.2|7258.4|413
1640600100000|2021-12-27 10:15:00|7263.6|7260.8|7266.1|7263.3|7267.2|7264.4|7261.2|7258.4|312
1640600400000|2021-12-27 10:20:00|7265.1|7262.3|7263.9|7261.1|7270.2|7267.4|7263.1|7260.3|439
1640600700000|2021-12-27 10:25:00|7263.5|7260.7|7269|7266.2|7269.9|7267.1|7261.7|7258.9|274
1640601000000|2021-12-27 10:30:00|7269.4|7266.6|7274|7271.2|7277|7274.2|7267.5|7264.7|393
1640601300000|2021-12-27 10:35:00|7274.5|7271.7|7275|7272.2|7277|7274.2|7272|7269.2|212
1640601600000|2021-12-27 10:40:00|7274|7271.2|7286|7283.2|7287|7284.2|7273.2|7270.4|398
1640601900000|2021-12-27 10:45:00|7286.4|7283.6|7282|7279.2|7289|7286.2|7279.9|7277.1|347
1640602200000|2021-12-27 10:50:00|7281.9|7279.1|7283.5|7280.7|7289|7286.2|7281|7278.2|308
1640602500000|2021-12-27 10:55:00|7283.4|7280.6|7290|7287.2|7292|7289.2|7282|7279.2|394
1640602800000|2021-12-27 11:00:00|7290.5|7287.7|7288.7|7285.9|7294|7291.2|7287.3|7284.5|286
1640603100000|2021-12-27 11:05:00|7288.2|7285.4|7290|7287.2|7292.2|7289.4|7284.7|7281.9|225
1640603400000|2021-12-27 11:10:00|7289.7|7286.9|7287.4|7284.6|7291|7288.2|7284.7|7281.9|232
1640603700000|2021-12-27 11:15:00|7288|7285.2|7286.3|7283.5|7292|7289.2|7285.8|7283|205
1640604000000|2021-12-27 11:20:00|7286.7|7283.9|7284|7281.2|7286.8|7284|7282.3|7279.5|164
1640604300000|2021-12-27 11:25:00|7284.3|7281.5|7275|7272.2|7285.3|7282.5|7273.2|7270.4|387
1640604600000|2021-12-27 11:30:00|7275.7|7272.9|7278|7275.2|7281.7|7278.9|7275|7272.2|177
1640604900000|2021-12-27 11:35:00|7279|7276.2|7288|7285.2|7288|7285.2|7278|7275.2|217
1640605200000|2021-12-27 11:40:00|7288.1|7285.3|7288|7285.2|7291|7288.2|7283|7280.2|254
1640605500000|2021-12-27 11:45:00|7288.1|7285.3|7273.1|7270.3|7289|7286.2|7268.6|7265.8|871
1640605800000|2021-12-27 11:50:00|7272.3|7269.5|7270.3|7267.5|7273.3|7270.5|7267.3|7264.5|358
1640606100000|2021-12-27 11:55:00|7270|7267.2|7269.3|7266.5|7270.3|7267.5|7266|7263.2|275
1640606400000|2021-12-27 12:00:00|7270|7267.2|7263.4|7260.6|7270.3|7267.5|7261.4|7258.6|874
1640606700000|2021-12-27 12:05:00|7263.3|7260.5|7253.6|7250.8|7267.3|7264.5|7252.6|7249.8|1363
1640607000000|2021-12-27 12:10:00|7252.9|7250.1|7255.6|7252.8|7256.8|7254|7246.9|7244.1|557
1640607300000|2021-12-27 12:15:00|7256.6|7253.8|7265.1|7262.3|7267.1|7264.3|7256.6|7253.8|1055
1640607600000|2021-12-27 12:20:00|7264.8|7262|7269.6|7266.8|7274.6|7271.8|7263.6|7260.8|756
1640607900000|2021-12-27 12:25:00|7269.8|7267|7268.1|7265.3|7274.9|7272.1|7265.1|7262.3|514
1640608200000|2021-12-27 12:30:00|7267.6|7264.8|7272.1|7269.3|7273.6|7270.8|7263.7|7260.9|408
1640608500000|2021-12-27 12:35:00|7271.9|7269.1|7274.9|7272.1|7275.1|7272.3|7265.1|7262.3|454
1640608800000|2021-12-27 12:40:00|7274.6|7271.8|7268.1|7265.3|7276.1|7273.3|7266.9|7264.1|442
1640609100000|2021-12-27 12:45:00|7267.9|7265.1|7263.9|7261.1|7270.9|7268.1|7261.7|7258.9|929
1640609400000|2021-12-27 12:50:00|7263.7|7260.9|7265|7262.2|7268.7|7265.9|7261.9|7259.1|573
1640609700000|2021-12-27 12:55:00|7265.4|7262.6|7265.5|7262.7|7270.5|7267.7|7264|7261.2|445
1640610000000|2021-12-27 13:00:00|7265.2|7262.4|7282.9|7280.1|7284.9|7282.1|7256.4|7253.6|1624
1640610300000|2021-12-27 13:05:00|7282.2|7279.4|7279.9|7277.1|7284.7|7281.9|7278.5|7275.7|474
1640610600000|2021-12-27 13:10:00|7279.4|7276.6|7281.9|7279.1|7284|7281.2|7275.9|7273.1|526
1640610900000|2021-12-27 13:15:00|7282.6|7279.8|7293.9|7291.1|7294|7291.2|7282.2|7279.4|782
1640611200000|2021-12-27 13:20:00|7294|7291.2|7291.9|7289.1|7295.9|7293.1|7289|7286.2|701
1640611500000|2021-12-27 13:25:00|7292.2|7289.4|7303.7|7300.9|7305.7|7302.9|7290.9|7288.1|874
1640611800000|2021-12-27 13:30:00|7304|7301.2|7293.9|7291.1|7306.9|7304.1|7292|7289.2|900
1640612100000|2021-12-27 13:35:00|7293.4|7290.6|7299.9|7297.1|7304.7|7301.9|7290.9|7288.1|870
1640612400000|2021-12-27 13:40:00|7299.5|7296.7|7325.2|7322.4|7328.2|7325.4|7297.9|7295.1|2065
1640612700000|2021-12-27 13:45:00|7325.4|7322.6|7329|7326.2|7335.2|7332.4|7319.4|7316.6|1484
1640613000000|2021-12-27 13:50:00|7329.2|7326.4|7331.2|7328.4|7338|7335.2|7326.2|7323.4|1245
1640613300000|2021-12-27 13:55:00|7331.5|7328.7|7333.2|7330.4|7337.2|7334.4|7327.2|7324.4|1001
1640613600000|2021-12-27 14:00:00|7333|7330.2|7351.9|7349.1|7352.7|7349.9|7333|7330.2|4690
1640613900000|2021-12-27 14:05:00|7350.9|7348.1|7350.7|7347.9|7355.4|7352.6|7340.4|7337.6|1744
1640614200000|2021-12-27 14:10:00|7351|7348.2|7351.2|7348.4|7354.7|7351.9|7343.7|7340.9|1389
1640614500000|2021-12-27 14:15:00|7350.7|7347.9|7340.9|7338.1|7357.5|7354.7|7339|7336.2|1338
1640614800000|2021-12-27 14:20:00|7341.2|7338.4|7341.9|7339.1|7345|7342.2|7337.3|7334.5|1052
1640615100000|2021-12-27 14:25:00|7341.2|7338.4|7351.9|7349.1|7355.7|7352.9|7340.9|7338.1|1472
1640615400000|2021-12-27 14:30:00|7352.7|7349.9|7336|7333.2|7359|7356.2|7332|7329.2|2295
1640615700000|2021-12-27 14:35:00|7336.4|7333.6|7331|7328.2|7337|7334.2|7326|7323.2|1481
1640616000000|2021-12-27 14:40:00|7330.7|7327.9|7346.2|7343.4|7350|7347.2|7330.2|7327.4|1886
1640616300000|2021-12-27 14:45:00|7346.7|7343.9|7368.2|7365.4|7373.8|7371|7346.7|7343.9|2940
1640616600000|2021-12-27 14:50:00|7368|7365.2|7345|7342.2|7368.2|7365.4|7337.3|7334.5|2727
1640616900000|2021-12-27 14:55:00|7345.2|7342.4|7345.2|7342.4|7353|7350.2|7340|7337.2|1603
1640617200000|2021-12-27 15:00:00|7345|7342.2|7369|7366.2|7371|7368.2|7345|7342.2|1731
1640617500000|2021-12-27 15:05:00|7369.1|7366.3|7380|7377.2|7381.3|7378.5|7367.5|7364.7|1861
1640617800000|2021-12-27 15:10:00|7379.5|7376.7|7378.3|7375.5|7379.5|7376.7|7363.5|7360.7|1543
1640618100000|2021-12-27 15:15:00|7377.3|7374.5|7410.7|7407.9|7411.5|7408.7|7372.1|7369.3|3517
1640618400000|2021-12-27 15:20:00|7411.3|7408.5|7443.3|7440.5|7443.5|7440.7|7409.7|7406.9|4845
1640618700000|2021-12-27 15:25:00|7442.7|7439.9|7456.5|7453.7|7461|7458.2|7438.5|7435.7|3490
1640619000000|2021-12-27 15:30:00|7457|7454.2|7491.2|7488.4|7498.2|7495.4|7457|7454.2|5689
1640619300000|2021-12-27 15:35:00|7490.5|7487.7|7504.3|7501.5|7506.5|7503.7|7472.3|7469.5|3998
1640619600000|2021-12-27 15:40:00|7503.6|7500.8|7512.3|7509.5|7521.7|7518.9|7496.3|7493.5|4358
1640619900000|2021-12-27 15:45:00|7512.5|7509.7|7519.5|7516.7|7521.3|7518.5|7510.5|7507.7|2280
1640620200000|2021-12-27 15:50:00|7519.3|7516.5|7539.1|7536.3|7562|7559.2|7518.8|7516|5760
1640620500000|2021-12-27 15:55:00|7538.1|7535.3|7571.2|7568.4|7574.7|7571.9|7536|7533.2|4410
1640620800000|2021-12-27 16:00:00|7570.8|7568|7566|7563.2|7576.7|7573.9|7558.3|7555.5|2947
1640621100000|2021-12-27 16:05:00|7566.1|7563.3|7564|7561.2|7580|7577.2|7556.5|7553.7|2890
1640621400000|2021-12-27 16:10:00|7563|7560.2|7569.5|7566.7|7574|7571.2|7561.1|7558.3|2170
1640621700000|2021-12-27 16:15:00|7569.6|7566.8|7573|7570.2|7579.6|7576.8|7560.1|7557.3|2121
1640622000000|2021-12-27 16:20:00|7573.1|7570.3|7572.3|7569.5|7577|7574.2|7565.5|7562.7|1593
1640622300000|2021-12-27 16:25:00|7573.3|7570.5|7578.1|7575.3|7585|7582.2|7569.4|7566.6|2659
1640622600000|2021-12-27 16:30:00|7578|7575.2|7564.9|7562.1|7579.1|7576.3|7560.9|7558.1|2764
1640622900000|2021-12-27 16:35:00|7564.6|7561.8|7566.9|7564.1|7571.1|7568.3|7551.4|7548.6|2015
1640623200000|2021-12-27 16:40:00|7567.1|7564.3|7570.1|7567.3|7577.1|7574.3|7564.9|7562.1|1823
1640623500000|2021-12-27 16:45:00|7570.3|7567.5|7575.9|7573.1|7576.9|7574.1|7565.1|7562.3|1445
1640623800000|2021-12-27 16:50:00|7575.1|7572.3|7579.9|7577.1|7582.1|7579.3|7575.1|7572.3|1416
1640624100000|2021-12-27 16:55:00|7577.9|7575.1|7571.9|7569.1|7581.1|7578.3|7570.1|7567.3|1340
1640624400000|2021-12-27 17:00:00|7572.6|7569.8|7574.1|7571.3|7575.1|7572.3|7565.4|7562.6|2354
1640624700000|2021-12-27 17:05:00|7573.1|7570.3|7573.7|7570.9|7575.4|7572.6|7564.4|7561.6|1065
1640625000000|2021-12-27 17:10:00|7574.1|7571.3|7567.4|7564.6|7574.2|7571.4|7560.6|7557.8|2082
1640625300000|2021-12-27 17:15:00|7568.2|7565.4|7564.4|7561.6|7571.6|7568.8|7560.4|7557.6|798
1640625600000|2021-12-27 17:20:00|7563.7|7560.9|7557.7|7554.9|7563.7|7560.9|7555.9|7553.1|1692
1640625900000|2021-12-27 17:25:00|7558.6|7555.8|7558.6|7555.8|7563.9|7561.1|7551.6|7548.8|1238
1640626200000|2021-12-27 17:30:00|7559.2|7556.4|7548.2|7545.4|7560|7557.2|7548.2|7545.4|739
1640626500000|2021-12-27 17:35:00|7547.7|7544.9|7553.7|7550.9|7558.5|7555.7|7542.9|7540.1|2031
1640626800000|2021-12-27 17:40:00|7553.5|7550.7|7546.5|7543.7|7555.7|7552.9|7546.5|7543.7|748
1640627100000|2021-12-27 17:45:00|7547.2|7544.4|7554.4|7551.6|7561.4|7558.6|7547.2|7544.4|1265
1640627400000|2021-12-27 17:50:00|7554.2|7551.4|7545.7|7542.9|7557.7|7554.9|7542.4|7539.6|1439
1640627700000|2021-12-27 17:55:00|7545.5|7542.7|7546.4|7543.6|7550.2|7547.4|7540.5|7537.7|779
1640628000000|2021-12-27 18:00:00|7547|7544.2|7553.5|7550.7|7560.2|7557.4|7546.5|7543.7|1294
1640628300000|2021-12-27 18:05:00|7553.9|7551.1|7558.4|7555.6|7560.2|7557.4|7553.4|7550.6|714
1640628600000|2021-12-27 18:10:00|7558.2|7555.4|7556.7|7553.9|7559.2|7556.4|7549.8|7547|775
1640628900000|2021-12-27 18:15:00|7556.4|7553.6|7550.2|7547.4|7557.5|7554.7|7546.2|7543.4|679
1640629200000|2021-12-27 18:20:00|7550.5|7547.7|7547.3|7544.5|7554|7551.2|7541.2|7538.4|928
1640629500000|2021-12-27 18:25:00|7548.2|7545.4|7560|7557.2|7562|7559.2|7548.2|7545.4|700
1640629800000|2021-12-27 18:30:00|7559.2|7556.4|7558.8|7556|7562|7559.2|7555|7552.2|568
1640630100000|2021-12-27 18:35:00|7559|7556.2|7564.3|7561.5|7567.8|7565|7555.8|7553|774
1640630400000|2021-12-27 18:40:00|7564|7561.2|7568.2|7565.4|7569.7|7566.9|7563.8|7561|1220
1640630700000|2021-12-27 18:45:00|7567.7|7564.9|7568.5|7565.7|7573.7|7570.9|7565.7|7562.9|1998
1640631000000|2021-12-27 18:50:00|7568.8|7566|7562.7|7559.9|7569.5|7566.7|7559.7|7556.9|893
1640631300000|2021-12-27 18:55:00|7563.5|7560.7|7558.2|7555.4|7564.7|7561.9|7551.8|7549|1713
1640631600000|2021-12-27 19:00:00|7557.8|7555|7558.2|7555.4|7560.8|7558|7552.8|7550|1093
1640631900000|2021-12-27 19:05:00|7558.5|7555.7|7557.8|7555|7559.5|7556.7|7550.8|7548|1005
1640632200000|2021-12-27 19:10:00|7557.1|7554.3|7554.8|7552|7558.8|7556|7550.3|7547.5|985
1640632500000|2021-12-27 19:15:00|7554|7551.2|7550.1|7547.3|7559|7556.2|7549.1|7546.3|1371
1640632800000|2021-12-27 19:20:00|7550|7547.2|7568|7565.2|7571.8|7569|7546.1|7543.3|2104
1640633100000|2021-12-27 19:25:00|7568.3|7565.5|7545|7542.2|7586|7583.2|7537.1|7534.3|7604
1640633400000|2021-12-27 19:30:00|7544.6|7541.8|7548.5|7545.7|7553.8|7551|7540|7537.2|1851
1640633700000|2021-12-27 19:35:00|7547.6|7544.8|7541|7538.2|7547.6|7544.8|7535|7532.2|1401
1640634000000|2021-12-27 19:40:00|7540.8|7538|7541.5|7538.7|7544.8|7542|7537|7534.2|354
1640634300000|2021-12-27 19:45:00|7541.1|7538.3|7537.4|7534.6|7542.9|7540.1|7536.9|7534.1|342
1640634600000|2021-12-27 19:50:00|7537.3|7534.5|7534.6|7531.8|7542.1|7539.3|7533.6|7530.8|385
1640634900000|2021-12-27 19:55:00|7534.9|7532.1|7541.9|7539.1|7544.9|7542.1|7534.9|7532.1|321
1640635200000|2021-12-27 20:00:00|7541.8|7539|7542.9|7540.1|7545.1|7542.3|7540.4|7537.6|212
1640635500000|2021-12-27 20:05:00|7543.3|7540.5|7548.9|7546.1|7549.3|7546.5|7542.8|7540|197
1640635800000|2021-12-27 20:10:00|7548.8|7546|7556.8|7554|7557.9|7555.1|7545.9|7543.1|502
1640636100000|2021-12-27 20:15:00|7556.4|7553.6|7557.3|7554.5|7561.4|7558.6|7552.6|7549.8|657
1640636400000|2021-12-27 20:20:00|7557.1|7554.3|7555.8|7553|7558.6|7555.8|7552.8|7550|156
1640636700000|2021-12-27 20:25:00|7556.1|7553.3|7555.6|7552.8|7557.6|7554.8|7554.7|7551.9|93
1640637000000|2021-12-27 20:30:00|7556.4|7553.6|7558.6|7555.8|7561.6|7558.8|7555.4|7552.6|200
1640637300000|2021-12-27 20:35:00|7558.7|7555.9|7554.2|7551.4|7559.6|7556.8|7553.7|7550.9|229
1640637600000|2021-12-27 20:40:00|7554.7|7551.9|7558.7|7555.9|7561.6|7558.8|7554.6|7551.8|266
1640637900000|2021-12-27 20:45:00|7559.4|7556.6|7557.2|7554.4|7562.4|7559.6|7556.6|7553.8|190
1640638200000|2021-12-27 20:50:00|7557.6|7554.8|7565.9|7563.1|7566.4|7563.6|7556.7|7553.9|374
1640638500000|2021-12-27 20:55:00|7566.4|7563.6|7568.6|7565.8|7571.6|7568.8|7563.4|7560.6|584
1640638800000|2021-12-27 21:00:00|7568.4|7565.6|7569.6|7566.8|7570.7|7567.9|7567.6|7564.8|168
1640639100000|2021-12-27 21:05:00|7569.9|7567.1|7571.4|7568.6|7573.6|7570.8|7569.6|7566.8|227
1640639400000|2021-12-27 21:10:00|7571.9|7569.1|7570|7567.2|7573.4|7570.6|7568.4|7565.6|179
1640639700000|2021-12-27 21:15:00|7569.7|7566.9|7569.5|7566.7|7570.5|7567.7|7568.4|7565.6|37
1640640000000|2021-12-27 21:20:00|7569.4|7566.6|7576.5|7573.7|7577.9|7575.1|7569.4|7566.6|134
1640640300000|2021-12-27 21:25:00|7576.7|7573.9|7578.4|7575.6|7578.5|7575.7|7576.4|7573.6|189
1640640600000|2021-12-27 21:30:00|7578.2|7575.4|7579.2|7576.4|7579.4|7576.6|7578|7575.2|125
1640640900000|2021-12-27 21:35:00|7579.4|7576.6|7579.2|7576.4|7580.2|7577.4|7578|7575.2|96
1640641200000|2021-12-27 21:40:00|7579.4|7576.6|7585.2|7582.4|7585.5|7582.7|7579.4|7576.6|472
1640641500000|2021-12-27 21:45:00|7585.5|7582.7|7592.2|7589.4|7596.2|7593.4|7582.4|7579.6|637
1640641800000|2021-12-27 21:50:00|7591.2|7588.4|7588.3|7585.5|7593.7|7590.9|7588.3|7585.5|275
1640642100000|2021-12-27 21:55:00|7588.2|7585.4|7581.8|7579|7589.2|7586.4|7581.2|7578.4|338
1640646000000|2021-12-27 23:00:00|7589.7|7579.7|7572.5|7569.7|7590.1|7584|7567.5|7562.6|509
1640646300000|2021-12-27 23:05:00|7572.8|7570|7573.4|7570.6|7579.5|7576.7|7572.4|7569.6|264
1640646600000|2021-12-27 23:10:00|7573.3|7570.5|7573.3|7570.5|7573.4|7570.6|7572.3|7569.5|27
1640646900000|2021-12-27 23:15:00|7573.4|7570.6|7575.1|7572.3|7579.1|7576.3|7573.3|7570.5|111
1640647200000|2021-12-27 23:20:00|7575.3|7572.5|7571.3|7568.5|7575.4|7572.6|7570.1|7567.3|66
1640647500000|2021-12-27 23:25:00|7571.8|7569|7574.3|7571.5|7575.3|7572.5|7571.3|7568.5|60
1640647800000|2021-12-27 23:30:00|7573.9|7571.1|7573.4|7570.6|7574.9|7572.1|7572.6|7569.8|44
1640648100000|2021-12-27 23:35:00|7573.3|7570.5|7571.3|7568.5|7573.4|7570.6|7571.3|7568.5|45
1640648400000|2021-12-27 23:40:00|7570.8|7568|7572.3|7569.5|7574.8|7572|7570.3|7567.5|38
1640648700000|2021-12-27 23:45:00|7571.9|7569.1|7573.9|7571.1|7578.3|7575.5|7571.8|7569|102
1640649000000|2021-12-27 23:50:00|7573.6|7570.8|7574.9|7572.1|7576.4|7573.6|7573.4|7570.6|54
1640649300000|2021-12-27 23:55:00|7575.4|7572.6|7571.1|7568.3|7575.4|7572.6|7570.4|7567.6|67
1640649600000|2021-12-28 00:00:00|7571.2|7568.4|7554.9|7552.1|7571.2|7568.4|7553.6|7550.8|382
1640649900000|2021-12-28 00:05:00|7554.6|7551.8|7555.4|7552.6|7558.4|7555.6|7552.6|7549.8|225
1640650200000|2021-12-28 00:10:00|7555.2|7552.4|7554.9|7552.1|7558.4|7555.6|7552.4|7549.6|163
1640650500000|2021-12-28 00:15:00|7555.4|7552.6|7557.4|7554.6|7558.6|7555.8|7553.4|7550.6|95
1640650800000|2021-12-28 00:20:00|7557.7|7554.9|7558.4|7555.6|7558.6|7555.8|7557.4|7554.6|136
1640651100000|2021-12-28 00:25:00|||||||||77
1640651400000|2021-12-28 00:30:00|7557.5|7554.7|7555.4|7552.6|7558.4|7555.6|7555.4|7552.6|110
1640651700000|2021-12-28 00:35:00|7555|7552.2|7556.4|7553.6|7556.4|7553.6|7552.4|7549.6|210
1640652000000|2021-12-28 00:40:00|7555.4|7552.6|7557.4|7554.6|7557.4|7554.6|7551.5|7548.7|110
1640652300000|2021-12-28 00:45:00|7557.7|7554.9|7555|7552.2|7558.4|7555.6|7555|7552.2|85
1640652600000|2021-12-28 00:50:00|7554.7|7551.9|7554.9|7552.1|7555.4|7552.6|7553.4|7550.6|60
1640652900000|2021-12-28 00:55:00|7555.2|7552.4|7563.4|7560.6|7565.7|7562.9|7554.9|7552.1|247
1640653200000|2021-12-28 01:00:00|7563.7|7560.9|7561.7|7558.9|7575|7572.2|7553.4|7550.6|1844
1640653500000|2021-12-28 01:05:00|7561.3|7558.5|7562|7559.2|7564|7561.2|7555|7552.2|377
1640653800000|2021-12-28 01:10:00|7561.3|7558.5|7565|7562.2|7570|7567.2|7560|7557.2|353
1640654100000|2021-12-28 01:15:00|7564|7561.2|7560|7557.2|7571.7|7568.9|7556.3|7553.5|406
1640654400000|2021-12-28 01:20:00|7559.3|7556.5|7559.5|7556.7|7565|7562.2|7556|7553.2|233
1640654700000|2021-12-28 01:25:00|7559.3|7556.5|7564|7561.2|7568.7|7565.9|7558|7555.2|172
1640655000000|2021-12-28 01:30:00|7564.7|7561.9|7578|7575.2|7578|7575.2|7564.7|7561.9|419
1640655300000|2021-12-28 01:35:00|7577.7|7574.9|7578|7575.2|7579.5|7576.7|7572|7569.2|402
1640655600000|2021-12-28 01:40:00|7578.3|7575.5|7564.3|7561.5|7579.2|7576.4|7563|7560.2|277
1640655900000|2021-12-28 01:45:00|7564.6|7561.8|7560|7557.2|7568|7565.2|7560|7557.2|286
1640656200000|2021-12-28 01:50:00|7560.8|7558|7566|7563.2|7566|7563.2|7557.8|7555|299
1640656500000|2021-12-28 01:55:00|7565.6|7562.8|7565|7562.2|7569.3|7566.5|7561.5|7558.7|234
1640656800000|2021-12-28 02:00:00|7565.3|7562.5|7562|7559.2|7566|7563.2|7558|7555.2|153
1640657100000|2021-12-28 02:05:00|7562.8|7560|7563|7560.2|7564|7561.2|7561|7558.2|104
1640657400000|2021-12-28 02:10:00|7563.1|7560.3|7556.3|7553.5|7564.8|7562|7556|7553.2|234
1640657700000|2021-12-28 02:15:00|7556|7553.2|7548.8|7546|7559|7556.2|7548.8|7546|200
1640658000000|2021-12-28 02:20:00|7548.3|7545.5|7551.3|7548.5|7551.9|7549.1|7545.9|7543.1|193
1640658300000|2021-12-28 02:25:00|7551.6|7548.8|7552.9|7550.1|7554.3|7551.5|7548.9|7546.1|143
1640658600000|2021-12-28 02:30:00|7553.9|7551.1|7559.4|7556.6|7561.9|7559.1|7553.4|7550.6|307
1640658900000|2021-12-28 02:35:00|7559.9|7557.1|7557.9|7555.1|7563.9|7561.1|7555.1|7552.3|259
1640659200000|2021-12-28 02:40:00|7557.4|7554.6|7566.4|7563.6|7566.4|7563.6|7556.9|7554.1|277
1640659500000|2021-12-28 02:45:00|7566.6|7563.8|7563.9|7561.1|7567.9|7565.1|7562.9|7560.1|202
1640659800000|2021-12-28 02:50:00|7564.3|7561.5|7566.9|7564.1|7571.8|7569|7563.9|7561.1|243
1640660100000|2021-12-28 02:55:00|7566.6|7563.8|7571.6|7568.8|7571.9|7569.1|7565.6|7562.8|250
1640660400000|2021-12-28 03:00:00|7571.9|7569.1|7574.4|7571.6|7578.9|7576.1|7571.1|7568.3|353
1640660700000|2021-12-28 03:05:00|7574.9|7572.1|7579.1|7576.3|7580.9|7578.1|7571.9|7569.1|303
1640661000000|2021-12-28 03:10:00|7579.6|7576.8|7581.9|7579.1|7584.4|7581.6|7576.1|7573.3|491
1640661300000|2021-12-28 03:15:00|7582.1|7579.3|7570.2|7567.4|7582.6|7579.8|7569.1|7566.3|426
1640661600000|2021-12-28 03:20:00|7570.6|7567.8|7570.2|7567.4|7573.2|7570.4|7570.2|7567.4|153
1640661900000|2021-12-28 03:25:00|7570.1|7567.3|7579.2|7576.4|7581.2|7578.4|7569.4|7566.6|394
1640662200000|2021-12-28 03:30:00|7578.7|7575.9|7569.2|7566.4|7579.2|7576.4|7569.1|7566.3|206
1640662500000|2021-12-28 03:35:00|7569.6|7566.8|7568.5|7565.7|7570.1|7567.3|7567.1|7564.3|118
1640662800000|2021-12-28 03:40:00|7568.2|7565.4|7567.2|7564.4|7570.5|7567.7|7567|7564.2|95
1640663100000|2021-12-28 03:45:00|7567.5|7564.7|7566.2|7563.4|7568.2|7565.4|7565.2|7562.4|81
1640663400000|2021-12-28 03:50:00|7566.5|7563.7|7567.2|7564.4|7567.9|7565.1|7564.2|7561.4|156
1640663700000|2021-12-28 03:55:00|7567.5|7564.7|7566.2|7563.4|7568.2|7565.4|7564.9|7562.1|92
1640664000000|2021-12-28 04:00:00|7566|7563.2|7564|7561.2|7566.2|7563.4|7561|7558.2|256
1640664300000|2021-12-28 04:05:00|7563.7|7560.9|7565.9|7563.1|7566.2|7563.4|7563.2|7560.4|88
1640664600000|2021-12-28 04:10:00|7565.5|7562.7|7564|7561.2|7565.5|7562.7|7561.9|7559.1|108
1640664900000|2021-12-28 04:15:00|7564.3|7561.5|7566|7563.2|7566.3|7563.5|7563.8|7561|67
1640665200000|2021-12-28 04:20:00|7566.3|7563.5|7561.8|7559|7566.5|7563.7|7561.8|7559|70
1640665500000|2021-12-28 04:25:00|7562.2|7559.4|7565.8|7563|7566|7563.2|7562|7559.2|75
1640665800000|2021-12-28 04:30:00|7566|7563.2|7569|7566.2|7570.3|7567.5|7565|7562.2|173
1640666100000|2021-12-28 04:35:00|7569.3|7566.5|7568|7565.2|7569.5|7566.7|7567.8|7565|86
1640666400000|2021-12-28 04:40:00|7567.8|7565|7568.3|7565.5|7568.8|7566|7565.8|7563|109
1640666700000|2021-12-28 04:45:00|7568|7565.2|7566.3|7563.5|7568|7565.2|7564.8|7562|57
1640667000000|2021-12-28 04:50:00|7566.8|7564|7564.8|7562|7566.8|7564|7563.6|7560.8|50
1640667300000|2021-12-28 04:55:00|7565.1|7562.3|7566|7563.2|7568.8|7566|7565.1|7562.3|68
1640667600000|2021-12-28 05:00:00|7566.1|7563.3|7562.5|7559.7|7566.1|7563.3|7562|7559.2|53
1640667900000|2021-12-28 05:05:00|7562|7559.2|7563.6|7560.8|7565|7562.2|7561.8|7559|79
1640668200000|2021-12-28 05:10:00|7563.3|7560.5|7563.6|7560.8|7565|7562.2|7563.1|7560.3|39
1640668500000|2021-12-28 05:15:00|7564.1|7561.3|7561.6|7558.8|7564.1|7561.3|7561.1|7558.3|55
1640668800000|2021-12-28 05:20:00|7562|7559.2|7562.1|7559.3|7563.6|7560.8|7561.1|7558.3|48
1640669100000|2021-12-28 05:25:00|7561.3|7558.5|7565.1|7562.3|7565.1|7562.3|7560.1|7557.3|97
1640669400000|2021-12-28 05:30:00|7564.8|7562|7577.1|7574.3|7583|7580.2|7564.8|7562|649
1640669700000|2021-12-28 05:35:00|7577.9|7575.1|7586.1|7583.3|7586.1|7583.3|7577.9|7575.1|503
1640670000000|2021-12-28 05:40:00|7585.8|7583|7581.1|7578.3|7586.1|7583.3|7578.1|7575.3|247
1640670300000|2021-12-28 05:45:00|7580.8|7578|7581.1|7578.3|7584.1|7581.3|7579.1|7576.3|227
1640670600000|2021-12-28 05:50:00|7580.8|7578|7583.1|7580.3|7583.1|7580.3|7577.3|7574.5|215
1640670900000|2021-12-28 05:55:00|7582.4|7579.6|7576.8|7574|7583.4|7580.6|7574.8|7572|250
1640671200000|2021-12-28 06:00:00|7576.9|7574.1|7567.8|7565|7576.9|7574.1|7567.4|7564.6|445
1640671500000|2021-12-28 06:05:00|7567.4|7564.6|7567.1|7564.3|7568.7|7565.9|7563.9|7561.1|251
1640671800000|2021-12-28 06:10:00|7567.4|7564.6|7561.4|7558.6|7568.9|7566.1|7560.9|7558.1|310
1640672100000|2021-12-28 06:15:00|7561.1|7558.3|7565.7|7562.9|7567.7|7564.9|7560.9|7558.1|161
1640672400000|2021-12-28 06:20:00|7565.4|7562.6|7564.4|7561.6|7567.7|7564.9|7563.7|7560.9|150
1640672700000|2021-12-28 06:25:00|7564.7|7561.9|7578.4|7575.6|7580.4|7577.6|7564.7|7561.9|365
1640673000000|2021-12-28 06:30:00|7578.7|7575.9|7580.7|7577.9|7580.7|7577.9|7575.9|7573.1|335
1640673300000|2021-12-28 06:35:00|7580.9|7578.1|7583.7|7580.9|7589.4|7586.6|7579.4|7576.6|611
1640673600000|2021-12-28 06:40:00|7583.4|7580.6|7583.7|7580.9|7586.2|7583.4|7580.9|7578.1|298
1640673900000|2021-12-28 06:45:00|7583.4|7580.6|7582.9|7580.1|7584.7|7581.9|7578.9|7576.1|209
1640674200000|2021-12-28 06:50:00|7583.5|7580.7|7579.4|7576.6|7588.4|7585.6|7577.7|7574.9|246
1640674500000|2021-12-28 06:55:00|7578.9|7576.1|7605.2|7602.4|7612.9|7610.1|7575.4|7572.6|1567
1640674800000|2021-12-28 07:00:00|7604.7|7601.9|7582.5|7579.7|7605.4|7602.6|7582|7579.2|806
1640675100000|2021-12-28 07:05:00|7582|7579.2|7573.5|7570.7|7583|7580.2|7570.4|7567.6|473
1640675400000|2021-12-28 07:10:00|7573.2|7570.4|7558|7555.2|7573.2|7570.4|7557.2|7554.4|663
1640675700000|2021-12-28 07:15:00|7558.4|7555.6|7560|7557.2|7561|7558.2|7550|7547.2|699
1640676000000|2021-12-28 07:20:00|7560.9|7558.1|7555.7|7552.9|7561.9|7559.1|7553.4|7550.6|287
1640676300000|2021-12-28 07:25:00|7556|7553.2|7554.7|7551.9|7560.7|7557.9|7551|7548.2|460
1640676600000|2021-12-28 07:30:00|7554.9|7552.1|7556.8|7554|7561.7|7558.9|7554.9|7552.1|209
1640676900000|2021-12-28 07:35:00|7557|7554.2|7560.7|7557.9|7562.7|7559.9|7556.7|7553.9|269
1640677200000|2021-12-28 07:40:00|7561|7558.2|7554.5|7551.7|7562.7|7559.9|7553.5|7550.7|304
1640677500000|2021-12-28 07:45:00|7554.2|7551.4|7544.3|7541.5|7557.7|7554.9|7540.7|7537.9|687
1640677800000|2021-12-28 07:50:00|7544.7|7541.9|7549|7546.2|7549.7|7546.9|7543.7|7540.9|292
1640678100000|2021-12-28 07:55:00|7548.7|7545.9|7547.5|7544.7|7551.7|7548.9|7544|7541.2|551
1640678400000|2021-12-28 08:00:00|7546.8|7544|7552|7549.2|7555.7|7552.9|7545|7542.2|580
1640678700000|2021-12-28 08:05:00|7551.6|7548.8|7566.6|7563.8|7567.1|7564.3|7548|7545.2|808
1640679000000|2021-12-28 08:10:00|7565.6|7562.8|7550.6|7547.8|7566.6|7563.8|7549.6|7546.8|489
1640679300000|2021-12-28 08:15:00|7551|7548.2|7559.6|7556.8|7560|7557.2|7550.3|7547.5|313
1640679600000|2021-12-28 08:20:00|7559|7556.2|7575.6|7572.8|7575.6|7572.8|7558.6|7555.8|647
1640679900000|2021-12-28 08:25:00|7575.3|7572.5|7594.3|7591.5|7599.1|7596.3|7569.6|7566.8|1682
1640680200000|2021-12-28 08:30:00|7593.6|7590.8|7571.8|7569|7596.3|7593.5|7570.1|7567.3|1164
1640680500000|2021-12-28 08:35:00|7572.1|7569.3|7556.6|7553.8|7572.3|7569.5|7549.6|7546.8|1366
1640680800000|2021-12-28 08:40:00|7556.3|7553.5|7557.1|7554.3|7558.6|7555.8|7552.6|7549.8|427
1640681100000|2021-12-28 08:45:00|7557.6|7554.8|7556.6|7553.8|7562.6|7559.8|7551.6|7548.8|478
1640681400000|2021-12-28 08:50:00|7556.9|7554.1|7559.4|7556.6|7561.6|7558.8|7554.4|7551.6|445
1640681700000|2021-12-28 08:55:00|7561.9|7559.1|7579.3|7576.5|7585.6|7582.8|7561.4|7558.6|925
1640682000000|2021-12-28 09:00:00|7579.6|7576.8|7582.4|7579.6|7587.4|7584.6|7575.9|7573.1|572
1640682300000|2021-12-28 09:05:00|7582.1|7579.3|7582.9|7580.1|7589.4|7586.6|7578.9|7576.1|447
1640682600000|2021-12-28 09:10:00|7583.2|7580.4|7591.9|7589.1|7593.2|7590.4|7577.8|7575|634
1640682900000|2021-12-28 09:15:00|7591.4|7588.6|7595.2|7592.4|7595.6|7592.8|7583.4|7580.6|646
1640683200000|2021-12-28 09:20:00|7594.9|7592.1|7602.2|7599.4|7603.2|7600.4|7593.4|7590.6|663
1640683500000|2021-12-28 09:25:00|7603.2|7600.4|7601.2|7598.4|7605.2|7602.4|7596.2|7593.4|621
1640683800000|2021-12-28 09:30:00|7601.6|7598.8|7612.2|7609.4|7612.6|7609.8|7601.2|7598.4|561
1640684100000|2021-12-28 09:35:00|7612.4|7609.6|7620.2|7617.4|7625.2|7622.4|7609.9|7607.1|1073
1640684400000|2021-12-28 09:40:00|7619.9|7617.1|7601.6|7598.8|7620.9|7618.1|7600.7|7597.9|797
1640684700000|2021-12-28 09:45:00|7602.6|7599.8|7595.6|7592.8|7605.4|7602.6|7594.6|7591.8|501
1640685000000|2021-12-28 09:50:00|7594.9|7592.1|7593.7|7590.9|7596.6|7593.8|7590.7|7587.9|332
1640685300000|2021-12-28 09:55:00|7598.7|7595.9|7602.9|7600.1|7604.5|7601.7|7595.7|7592.9|404
1640685600000|2021-12-28 10:00:00|7603|7600.2|7596.5|7593.7|7604.5|7601.7|7591.7|7588.9|365
1640685900000|2021-12-28 10:05:00|7596.9|7594.1|7599.5|7596.7|7602.5|7599.7|7596|7593.2|219
1640686200000|2021-12-28 10:10:00|7599.4|7596.6|7610.5|7607.7|7612.7|7609.9|7597.9|7595.1|416
1640686500000|2021-12-28 10:15:00|7610.2|7607.4|7616.5|7613.7|7619.4|7616.6|7607.5|7604.7|411
1640686800000|2021-12-28 10:20:00|7615.5|7612.7|7624.4|7621.6|7624.5|7621.7|7610.5|7607.7|530
1640687100000|2021-12-28 10:25:00|7624.5|7621.7|7618.5|7615.7|7625.2|7622.4|7616.2|7613.4|560
1640687400000|2021-12-28 10:30:00|7618|7615.2|7631.2|7628.4|7635.3|7632.5|7612.5|7609.7|959
1640687700000|2021-12-28 10:35:00|7630.8|7628|7635.5|7632.7|7641.2|7638.4|7630.3|7627.5|1713
1640688000000|2021-12-28 10:40:00|7634.5|7631.7|7641.5|7638.7|7642.5|7639.7|7633.5|7630.7|724
1640688300000|2021-12-28 10:45:00|7642.5|7639.7|7644.5|7641.7|7648.7|7645.9|7639|7636.2|1446
1640688600000|2021-12-28 10:50:00|7644.7|7641.9|7654.8|7652|7662.5|7659.7|7638.7|7635.9|1616
1640688900000|2021-12-28 10:55:00|7655|7652.2|7661.5|7658.7|7663.5|7660.7|7650.5|7647.7|608
1640689200000|2021-12-28 11:00:00|7662.2|7659.4|7671.1|7668.3|7671.3|7668.5|7661.5|7658.7|954
1640689500000|2021-12-28 11:05:00|7671.3|7668.5|7655.5|7652.7|7672|7669.2|7655.5|7652.7|1153
1640689800000|2021-12-28 11:10:00|7656.1|7653.3|7651.5|7648.7|7658.5|7655.7|7645.7|7642.9|844
1640690100000|2021-12-28 11:15:00|7651.7|7648.9|7661.5|7658.7|7662.5|7659.7|7650.5|7647.7|515
1640690400000|2021-12-28 11:20:00|7661.2|7658.4|7657.6|7654.8|7670.8|7668|7657|7654.2|1270
1640690700000|2021-12-28 11:25:00|7658|7655.2|7664.1|7661.3|7668.8|7666|7654.5|7651.7|661
1640691000000|2021-12-28 11:30:00|7664.5|7661.7|7669.5|7666.7|7677.5|7674.7|7663.5|7660.7|612
1640691300000|2021-12-28 11:35:00|7670.5|7667.7|7670.5|7667.7|7677.5|7674.7|7668.8|7666|368
1640691600000|2021-12-28 11:40:00|7670.3|7667.5|7677.5|7674.7|7678.8|7676|7669.5|7666.7|404
1640691900000|2021-12-28 11:45:00|7677.3|7674.5|7674.1|7671.3|7678.5|7675.7|7668.6|7665.8|586
1640692200000|2021-12-28 11:50:00|7673.5|7670.7|7658.1|7655.3|7674|7671.2|7656.1|7653.3|659
1640692500000|2021-12-28 11:55:00|7658.4|7655.6|7655.8|7653|7658.6|7655.8|7648|7645.2|1018
1640692800000|2021-12-28 12:00:00|7655.6|7652.8|7664.6|7661.8|7670.6|7667.8|7649.4|7646.6|1406
1640693100000|2021-12-28 12:05:00|7664.8|7662|7668.4|7665.6|7670.6|7667.8|7663.8|7661|542
1640693400000|2021-12-28 12:10:00|7669.4|7666.6|7668.6|7665.8|7670.4|7667.6|7664.4|7661.6|469
1640693700000|2021-12-28 12:15:00|7667.6|7664.8|7663.8|7661|7672.6|7669.8|7663.6|7660.8|502
1640694000000|2021-12-28 12:20:00|7663.4|7660.6|7661.4|7658.6|7671.8|7669|7655.6|7652.8|988
1640694300000|2021-12-28 12:25:00|7662.1|7659.3|7660.4|7657.6|7664.2|7661.4|7659.4|7656.6|333
1640694600000|2021-12-28 12:30:00|7660.6|7657.8|7654.7|7651.9|7662.6|7659.8|7650.4|7647.6|868
1640694900000|2021-12-28 12:35:00|7654.4|7651.6|7655.9|7653.1|7658.4|7655.6|7653.4|7650.6|419
1640695200000|2021-12-28 12:40:00|7656.2|7653.4|7653.7|7650.9|7660.1|7657.3|7648.9|7646.1|1031
1640695500000|2021-12-28 12:45:00|7654.1|7651.3|7653.7|7650.9|7654.9|7652.1|7649.2|7646.4|387
1640695800000|2021-12-28 12:50:00|7654|7651.2|7660.4|7657.6|7662|7659.2|7648.2|7645.4|724
1640696100000|2021-12-28 12:55:00|7659.6|7656.8|7653.7|7650.9|7659.6|7656.8|7651.9|7649.1|391
1640696400000|2021-12-28 13:00:00|7654|7651.2|7654.6|7651.8|7665.4|7662.6|7652.7|7649.9|915
1640696700000|2021-12-28 13:05:00|7654.4|7651.6|7652.4|7649.6|7659.1|7656.3|7645.2|7642.4|889
1640697000000|2021-12-28 13:10:00|7652.7|7649.9|7651|7648.2|7674.4|7671.6|7650|7647.2|1406
1640697300000|2021-12-28 13:15:00|7651.4|7648.6|7644.9|7642.1|7655|7652.2|7635.6|7632.8|2172
1640697600000|2021-12-28 13:20:00|7645.2|7642.4|7644.2|7641.4|7648.4|7645.6|7633.9|7631.1|1163
1640697900000|2021-12-28 13:25:00|7644.4|7641.6|7642.4|7639.6|7650.2|7647.4|7640.4|7637.6|853
1640698200000|2021-12-28 13:30:00|7642.2|7639.4|7641.4|7638.6|7646.5|7643.7|7639|7636.2|661
1640698500000|2021-12-28 13:35:00|7640.5|7637.7|7634.7|7631.9|7641.4|7638.6|7629.7|7626.9|1200
1640698800000|2021-12-28 13:40:00|7634.1|7631.3|7635.5|7632.7|7645.2|7642.4|7630.9|7628.1|854
1640699100000|2021-12-28 13:45:00|7635.7|7632.9|7616.7|7613.9|7636.7|7633.9|7612.9|7610.1|1454
1640699400000|2021-12-28 13:50:00|7617.2|7614.4|7615.7|7612.9|7625.5|7622.7|7613.7|7610.9|1235
1640699700000|2021-12-28 13:55:00|7616.5|7613.7|7614.7|7611.9|7622.7|7619.9|7608.7|7605.9|910
1640700000000|2021-12-28 14:00:00|7614|7611.2|7634.2|7631.4|7637.3|7634.5|7606.5|7603.7|3360
1640700300000|2021-12-28 14:05:00|7633.3|7630.5|7616.5|7613.7|7639.8|7637|7613.3|7610.5|2281
1640700600000|2021-12-28 14:10:00|7616.8|7614|7622.3|7619.5|7626.3|7623.5|7612.2|7609.4|1530
1640700900000|2021-12-28 14:15:00|7621.3|7618.5|7621|7618.2|7625.8|7623|7609.8|7607|1239
1640701200000|2021-12-28 14:20:00|7620|7617.2|7609|7606.2|7625|7622.2|7607|7604.2|952
1640701500000|2021-12-28 14:25:00|7609.1|7606.3|7615.3|7612.5|7616.8|7614|7602.3|7599.5|1835
1640701800000|2021-12-28 14:30:00|7615.1|7612.3|7602|7599.2|7616|7613.2|7581.3|7578.5|4162
1640702100000|2021-12-28 14:35:00|7602.3|7599.5|7597|7594.2|7608.6|7605.8|7584.7|7581.9|2199
1640702400000|2021-12-28 14:40:00|7597.3|7594.5|7596|7593.2|7613.5|7610.7|7593.7|7590.9|1791
1640702700000|2021-12-28 14:45:00|7595.7|7592.9|7583.6|7580.8|7599.5|7596.7|7577.5|7574.7|2506
1640703000000|2021-12-28 14:50:00|7584.3|7581.5|7617.1|7614.3|7618.9|7616.1|7582.6|7579.8|3236
1640703300000|2021-12-28 14:55:00|7617.3|7614.5|7608.8|7606|7622.3|7619.5|7605.8|7603|1917
1640703600000|2021-12-28 15:00:00|7609|7606.2|7630.3|7627.5|7632.3|7629.5|7604.6|7601.8|2058
1640703900000|2021-12-28 15:05:00|7631.1|7628.3|7609.6|7606.8|7633.5|7630.7|7606.8|7604|2351
1640704200000|2021-12-28 15:10:00|7609.8|7607|7613.4|7610.6|7624.5|7621.7|7606.8|7604|1575
1640704500000|2021-12-28 15:15:00|7612.6|7609.8|7610.6|7607.8|7620.6|7617.8|7605.4|7602.6|2051
1640704800000|2021-12-28 15:20:00|7611.3|7608.5|7625.6|7622.8|7631.4|7628.6|7609.4|7606.6|2050
1640705100000|2021-12-28 15:25:00|7625|7622.2|7628.4|7625.6|7637.3|7634.5|7623.6|7620.8|1623
1640705400000|2021-12-28 15:30:00|7629.4|7626.6|7645.6|7642.8|7656.4|7653.6|7626.6|7623.8|3258
1640705700000|2021-12-28 15:35:00|7645|7642.2|7622|7619.2|7646.6|7643.8|7617.1|7614.3|2289
1640706000000|2021-12-28 15:40:00|7622.3|7619.5|7607.3|7604.5|7622.5|7619.7|7598.8|7596|3354
1640706300000|2021-12-28 15:45:00|7607.5|7604.7|7588.4|7585.6|7607.8|7605|7585.5|7582.7|4477
1640706600000|2021-12-28 15:50:00|7589|7586.2|7591.3|7588.5|7600.2|7597.4|7585|7582.2|2649
1640706900000|2021-12-28 15:55:00|7591|7588.2|7590.8|7588|7595.8|7593|7579.7|7576.9|1915
1640707200000|2021-12-28 16:00:00|7590.6|7587.8|7587.5|7584.7|7592.2|7589.4|7579.3|7576.5|1876
1640707500000|2021-12-28 16:05:00|7587.2|7584.4|7599.3|7596.5|7604|7601.2|7566.2|7563.4|2649
1640707800000|2021-12-28 16:10:00|7599|7596.2|7584.3|7581.5|7604.2|7601.4|7584.3|7581.5|1983
1640708100000|2021-12-28 16:15:00|7585|7582.2|7579|7576.2|7585.5|7582.7|7566.2|7563.4|2050
1640708400000|2021-12-28 16:20:00|7578.7|7575.9|7596.3|7593.5|7596.5|7593.7|7577.5|7574.7|1331
1640708700000|2021-12-28 16:25:00|7595.5|7592.7|7596.3|7593.5|7597.5|7594.7|7587.3|7584.5|1124
1640709000000|2021-12-28 16:30:00|7596|7593.2|7602.7|7599.9|7603.3|7600.5|7585.5|7582.7|2040
1640709300000|2021-12-28 16:35:00|7603.3|7600.5|7597.3|7594.5|7606.3|7603.5|7594.5|7591.7|1474
1640709600000|2021-12-28 16:40:00|7596.5|7593.7|7580.3|7577.5|7596.5|7593.7|7574|7571.2|1478
1640709900000|2021-12-28 16:45:00|7579.7|7576.9|7589.3|7586.5|7592.3|7589.5|7576.5|7573.7|1034
1640710200000|2021-12-28 16:50:00|7588.3|7585.5|7603.1|7600.3|7604.8|7602|7585.6|7582.8|1336
1640710500000|2021-12-28 16:55:00|7602.5|7599.7|7597.6|7594.8|7607|7604.2|7596.1|7593.3|1055
1640710800000|2021-12-28 17:00:00|7598|7595.2|7606.1|7603.3|7607.8|7605|7596.3|7593.5|1053
1640711100000|2021-12-28 17:05:00|7605.1|7602.3|7589.9|7587.1|7605.1|7602.3|7588.9|7586.1|1434
1640711400000|2021-12-28 17:10:00|7590.1|7587.3|7596.9|7594.1|7599.9|7597.1|7585.3|7582.5|839
1640711700000|2021-12-28 17:15:00|7596.6|7593.8|7602.8|7600|7606.4|7603.6|7594.9|7592.1|1128
1640712000000|2021-12-28 17:20:00|7602.6|7599.8|7603.6|7600.8|7607.6|7604.8|7595.9|7593.1|555
1640712300000|2021-12-28 17:25:00|7603.3|7600.5|7593.9|7591.1|7604.4|7601.6|7591.9|7589.1|913
1640712600000|2021-12-28 17:30:00|7593.4|7590.6|7568.6|7565.8|7593.9|7591.1|7567.5|7564.7|1994
1640712900000|2021-12-28 17:35:00|7568.9|7566.1|7580.6|7577.8|7586.6|7583.8|7568.9|7566.1|1262
1640713200000|2021-12-28 17:40:00|7580.9|7578.1|7586.6|7583.8|7589.4|7586.6|7577.6|7574.1|1710
1640713500000|2021-12-28 17:45:00|7586.2|7583.4|7585.6|7582.8|7589.6|7586.8|7573.4|7570.6|1150
1640713800000|2021-12-28 17:50:00|7584.7|7581.9|7593.6|7590.8|7594.6|7591.8|7584.6|7581.8|1106
1640714100000|2021-12-28 17:55:00|7593.4|7590.6|7582.6|7579.8|7595|7592.2|7581.7|7578.9|651
1640714400000|2021-12-28 18:00:00|7582.7|7579.9|7576.7|7573.9|7583.7|7580.9|7572.7|7569.9|1037
1640714700000|2021-12-28 18:05:00|7576.5|7573.7|7575.5|7572.7|7577.4|7574.6|7567.9|7565.1|786
1640715000000|2021-12-28 18:10:00|7574.7|7571.9|7579.7|7576.9|7583.5|7580.7|7572.7|7569.9|614
1640715300000|2021-12-28 18:15:00|7579.5|7576.7|7577.7|7574.9|7582.5|7579.7|7573.4|7570.6|644
1640715600000|2021-12-28 18:20:00|7578|7575.2|7580.7|7577.9|7581.7|7578.9|7575.7|7572.9|490
1640715900000|2021-12-28 18:25:00|7581|7578.2|7584.5|7581.7|7590.2|7587.4|7580.7|7577.9|1198
1640716200000|2021-12-28 18:30:00|7584.9|7582.1|7586|7583.2|7586.7|7583.9|7581.5|7578.7|421
1640716500000|2021-12-28 18:35:00|7585.7|7582.9|7578.7|7575.9|7587.7|7584.9|7578.5|7575.7|442
1640716800000|2021-12-28 18:40:00|7578.1|7575.3|7582.5|7579.7|7584.7|7581.9|7573.9|7571.1|769
1640717100000|2021-12-28 18:45:00|7582.3|7579.5|7579.5|7576.7|7584.5|7581.7|7579.2|7576.4|347
1640717400000|2021-12-28 18:50:00|7579.7|7576.9|7580.5|7577.7|7583.3|7580.5|7577.3|7574.5|475
1640717700000|2021-12-28 18:55:00|7580.3|7577.5|7588.1|7585.3|7589|7586.2|7578.5|7575.7|1321
1640718000000|2021-12-28 19:00:00|7588.3|7585.5|7589.1|7586.3|7593.1|7590.3|7580.5|7577.7|1112
1640718300000|2021-12-28 19:05:00|7589.6|7586.8|7588|7585.2|7595.1|7592.3|7583.8|7581|908
1640718600000|2021-12-28 19:10:00|7589|7586.2|7592.3|7589.5|7596.1|7593.3|7586.1|7583.3|667
1640718900000|2021-12-28 19:15:00|7592.1|7589.3|7603.8|7601|7606.3|7603.5|7592|7589.2|1510
1640719200000|2021-12-28 19:20:00|7604|7601.2|7608.8|7606|7608.8|7606|7599.8|7597|1085
1640719500000|2021-12-28 19:25:00|7608.9|7606.1|7589.3|7586.5|7610.9|7608.1|7575.1|7572.3|5148
1640719800000|2021-12-28 19:30:00|7588.3|7585.5|7593.3|7590.5|7598.1|7595.3|7583.1|7580.3|1074
1640720100000|2021-12-28 19:35:00|7593.1|7590.3|7580.1|7577.3|7593.1|7590.3|7575.9|7573.1|1680
1640720400000|2021-12-28 19:40:00|7580.3|7577.5|7579.1|7576.3|7582.1|7579.3|7575.6|7572.8|473
1640720700000|2021-12-28 19:45:00|7578.9|7576.1|7575.3|7572.5|7580.1|7577.3|7573.9|7571.1|352
1640721000000|2021-12-28 19:50:00|7575.9|7573.1|7579.1|7576.3|7580.9|7578.1|7574.1|7571.3|295
1640721300000|2021-12-28 19:55:00|7579.3|7576.5|7580.1|7577.3|7583.3|7580.5|7579.3|7576.5|235
1640721600000|2021-12-28 20:00:00|7579.6|7576.8|7587.9|7585.1|7589.1|7586.3|7579.1|7576.3|409
1640721900000|2021-12-28 20:05:00|7587.6|7584.8|7589.3|7586.5|7589.9|7587.1|7584.9|7582.1|200
1640722200000|2021-12-28 20:10:00|7589.1|7586.3|7584.4|7581.6|7590.3|7587.5|7583.3|7580.5|212
1640722500000|2021-12-28 20:15:00|7583.8|7581|7588.4|7585.6|7588.6|7585.8|7583.3|7580.5|168
1640722800000|2021-12-28 20:20:00|7588.3|7585.5|7587.4|7584.6|7589.4|7586.6|7587.3|7584.5|103
1640723100000|2021-12-28 20:25:00|7588.4|7585.6|7588.3|7585.5|7589.4|7586.6|7586.3|7583.5|110
1640723400000|2021-12-28 20:30:00|7588.8|7586|7589.1|7586.3|7596.1|7593.3|7588.3|7585.5|490
1640723700000|2021-12-28 20:35:00|7589.3|7586.5|7592.1|7589.3|7593.2|7590.4|7588.7|7585.9|173
1640724000000|2021-12-28 20:40:00|7591.7|7588.9|7594.1|7591.3|7595.2|7592.4|7590.6|7587.8|288
1640724300000|2021-12-28 20:45:00|7594.9|7592.1|7596.1|7593.3|7596.2|7593.4|7593.9|7591.1|188
1640724600000|2021-12-28 20:50:00|7595.4|7592.6|7586.2|7583.4|7595.4|7592.6|7585.1|7582.3|347
1640724900000|2021-12-28 20:55:00|7586.7|7583.9|7585.1|7582.3|7587.2|7584.4|7580.7|7577.9|586
1640725200000|2021-12-28 21:00:00|7585.2|7582.4|7589|7586.2|7589|7586.2|7583.1|7580.3|285
1640725500000|2021-12-28 21:05:00|7588.7|7585.9|7597.2|7594.4|7597.2|7594.4|7588|7585.2|282
1640725800000|2021-12-28 21:10:00|7597|7594.2|7596|7593.2|7597|7594.2|7594.2|7591.4|71
1640726100000|2021-12-28 21:15:00|7595.2|7592.4|7593|7590.2|7595.7|7592.9|7593|7590.2|41
1640726400000|2021-12-28 21:20:00|7593.2|7590.4|7596.5|7593.7|7597|7594.2|7593|7590.2|54
1640726700000|2021-12-28 21:25:00|7596.7|7593.9|7597.2|7594.4|7598.2|7595.4|7596.2|7593.4|136
1640727000000|2021-12-28 21:30:00|7596.7|7593.9|7601.3|7598.5|7602|7599.2|7591.2|7588.4|626
1640727300000|2021-12-28 21:35:00|7601|7598.2|7601|7598.2|7602|7599.2|7599.5|7596.7|114
1640727600000|2021-12-28 21:40:00|7601.3|7598.5|7598.5|7595.7|7601.8|7599|7598.5|7595.7|337
1640727900000|2021-12-28 21:45:00|7598.8|7596|7601.7|7598.9|7602|7599.2|7595.7|7592.9|271
1640728200000|2021-12-28 21:50:00|7601.5|7598.7|7592.7|7589.9|7601.5|7598.7|7591.7|7588.9|178
1640728500000|2021-12-28 21:55:00|7592.5|7589.7|7594.1|7584.1|7594.1|7589.9|7586.2|7581|298
1640732400000|2021-12-28 23:00:00|7597.1|7587.1|7585.9|7583.1|7597.1|7593.7|7585.4|7582.6|141
1640732700000|2021-12-28 23:05:00|7585.4|7582.6|7593.9|7591.1|7594.9|7592.1|7585.3|7582.5|125
1640733000000|2021-12-28 23:10:00|7593.4|7590.6|7594.1|7591.3|7594.9|7592.1|7592.6|7589.8|23
1640733300000|2021-12-28 23:15:00|7593.9|7591.1|7596.6|7593.8|7598.9|7596.1|7593.9|7591.1|88
1640733600000|2021-12-28 23:20:00|7596.9|7594.1|7599.9|7597.1|7599.9|7597.1|7594.9|7592.1|54
1640733900000|2021-12-28 23:25:00|7599.6|7596.8|7593.9|7591.1|7600.9|7598.1|7591.6|7588.8|91
1640734200000|2021-12-28 23:30:00|7594.2|7591.4|7599.4|7596.6|7600.9|7598.1|7594.2|7591.4|223
1640734500000|2021-12-28 23:35:00|7599.1|7596.3|7598.7|7595.9|7599.9|7597.1|7597.1|7594.3|128
1640734800000|2021-12-28 23:40:00|7598.2|7595.4|7595.9|7593.1|7598.2|7595.4|7592.9|7590.1|75
1640735100000|2021-12-28 23:45:00|7594.9|7592.1|7599.9|7597.1|7599.9|7597.1|7594.9|7592.1|57
1640735400000|2021-12-28 23:50:00|7599.3|7596.5|7601.7|7598.9|7602.7|7599.9|7597.9|7595.1|109
1640735700000|2021-12-28 23:55:00|7601.9|7599.1|7600.4|7597.6|7601.9|7599.1|7599.9|7597.1|26
1640736000000|2021-12-29 00:00:00|7599.9|7597.1|7598.4|7595.6|7602.7|7599.9|7595.9|7593.1|162
1640736300000|2021-12-29 00:05:00|7597.9|7595.1|7607.9|7605.1|7608.9|7606.1|7597.9|7595.1|221
1640736600000|2021-12-29 00:10:00|7607.7|7604.9|7607.6|7604.8|7608.4|7605.6|7603.9|7601.1|91
1640736900000|2021-12-29 00:15:00|7607.3|7604.5|7601.9|7599.1|7607.3|7604.5|7601.1|7598.3|82
1640737200000|2021-12-29 00:20:00|7602.1|7599.3|7604.9|7602.1|7607.5|7604.7|7602.1|7599.3|77
1640737500000|2021-12-29 00:25:00|7604.6|7601.8|7605.9|7603.1|7607.1|7604.3|7602.9|7600.1|135
1640737800000|2021-12-29 00:30:00|7606.4|7603.6|7603.9|7601.1|7606.4|7603.6|7602.9|7600.1|41
1640738100000|2021-12-29 00:35:00|7604.5|7601.7|7604.9|7602.1|7605.9|7603.1|7603.9|7601.1|47
1640738400000|2021-12-29 00:40:00|7604.6|7601.8|7605.9|7603.1|7606.9|7604.1|7603.9|7601.1|27
1640738700000|2021-12-29 00:45:00|7606.9|7604.1|7606.9|7604.1|7607.4|7604.6|7604.9|7602.1|30
1640739000000|2021-12-29 00:50:00|7607.2|7604.4|7608.9|7606.1|7608.9|7606.1|7605.6|7602.8|48
1640739300000|2021-12-29 00:55:00|7608.2|7605.4|7612.9|7610.1|7614.9|7612.1|7607.9|7605.1|170
1640739600000|2021-12-29 01:00:00|7613.9|7611.1|7605.9|7603.1|7617.9|7615.1|7598.5|7595.7|1012
1640739900000|2021-12-29 01:05:00|7605|7602.2|7618|7615.2|7618.9|7616.1|7604.9|7602.1|354
1640740200000|2021-12-29 01:10:00|7617.2|7614.4|7617.3|7614.5|7623.8|7621|7615.8|7613|312
1640740500000|2021-12-29 01:15:00|7617.2|7614.4|7603.8|7601|7617.3|7614.5|7601.7|7598.9|435
1640740800000|2021-12-29 01:20:00|7604.2|7601.4|7598.8|7596|7604.2|7601.4|7597.7|7594.9|254
1640741100000|2021-12-29 01:25:00|7599.7|7596.9|7600.6|7597.8|7601|7598.2|7593.7|7590.9|536
1640741400000|2021-12-29 01:30:00|7600.8|7598|7583.8|7581|7600.8|7598|7582.6|7579.8|570
1640741700000|2021-12-29 01:35:00|7584.1|7581.3|7585.8|7583|7588.8|7586|7582.8|7580|279
1640742000000|2021-12-29 01:40:00|7585.6|7582.8|7592.5|7589.7|7599.5|7596.7|7584.6|7581.8|787
1640742300000|2021-12-29 01:45:00|7593|7590.2|7603.1|7600.3|7610.5|7607.7|7590.5|7587.7|900
1640742600000|2021-12-29 01:50:00|7602.8|7600|7597.8|7595|7602.8|7600|7594|7591.2|338
1640742900000|2021-12-29 01:55:00|7598.8|7596|7598.5|7595.7|7600.5|7597.7|7594.8|7592|306
1640743200000|2021-12-29 02:00:00|7598.8|7596|7589.8|7587|7598.8|7596|7587.2|7584.4|473
1640743500000|2021-12-29 02:05:00|7590.1|7587.3|7586.8|7584|7590.8|7588|7585.8|7583|278
1640743800000|2021-12-29 02:10:00|7587.6|7584.8|7584|7581.2|7587.8|7585|7582.8|7580|409
1640744100000|2021-12-29 02:15:00|7584.3|7581.5|7587.8|7585|7595|7592.2|7583.8|7581|320
1640744400000|2021-12-29 02:20:00|7588.1|7585.3|7588.8|7586|7590.6|7587.8|7586.8|7584|46
1640744700000|2021-12-29 02:25:00|7589.8|7587|7585|7582.2|7591.2|7588.4|7583.8|7581|72
1640745000000|2021-12-29 02:30:00|7584.8|7582|7580.8|7578|7584.8|7582|7579|7576.2|226
1640745300000|2021-12-29 02:35:00|7581.3|7578.5|7581.8|7579|7583.6|7580.8|7571.8|7569|690
1640745600000|2021-12-29 02:40:00|7582.1|7579.3|7588.5|7585.7|7589.6|7586.8|7581.1|7578.3|429
1640745900000|2021-12-29 02:45:00|7588.1|7585.3|7584.5|7581.7|7588.1|7585.3|7579|7576.2|249
1640746200000|2021-12-29 02:50:00|7584.1|7581.3|7583.8|7581|7587.8|7585|7582.4|7579.6|127
1640746500000|2021-12-29 02:55:00|7584.1|7581.3|7584.8|7582|7586.8|7584|7580.8|7578|193
1640746800000|2021-12-29 03:00:00|7584.3|7581.5|7577.8|7575|7586.8|7584|7576.8|7574|212
1640747100000|2021-12-29 03:05:00|7576.9|7574.1|7578.6|7575.8|7579.8|7577|7574.8|7572|226
1640747400000|2021-12-29 03:10:00|7577.8|7575|7579.1|7576.3|7579.9|7577.1|7575.4|7572.6|165
1640747700000|2021-12-29 03:15:00|7578.7|7575.9|7574.7|7571.9|7580.2|7577.4|7573.7|7570.9|162
1640748000000|2021-12-29 03:20:00|7575.1|7572.3|7579.7|7576.9|7579.7|7576.9|7573.7|7570.9|179
1640748300000|2021-12-29 03:25:00|7579.9|7577.1|7568.7|7565.9|7580.7|7577.9|7564.2|7561.4|640
1640748600000|2021-12-29 03:30:00|7569.6|7566.8|7581.7|7578.9|7581.7|7578.9|7569.6|7566.8|242
1640748900000|2021-12-29 03:35:00|7580.7|7577.9|7579.7|7576.9|7581.7|7578.9|7578.7|7575.9|88
1640749200000|2021-12-29 03:40:00|7580|7577.2|7582.5|7579.7|7584.7|7581.9|7579.7|7576.9|138
1640749500000|2021-12-29 03:45:00|7582.7|7579.9|7584.7|7581.9|7584.7|7581.9|7581.7|7578.9|86
1640749800000|2021-12-29 03:50:00|7584.5|7581.7|7586.5|7583.7|7588.5|7585.7|7583.7|7580.9|124
1640750100000|2021-12-29 03:55:00|7586.2|7583.4|7586.5|7583.7|7587|7584.2|7584.7|7581.9|70
1640750400000|2021-12-29 04:00:00|7585.9|7583.1|7585.2|7582.4|7586.5|7583.7|7583.7|7580.9|70
1640750700000|2021-12-29 04:05:00|7585.4|7582.6|7590.3|7587.5|7591.3|7588.5|7585.2|7582.4|245
1640751000000|2021-12-29 04:10:00|7589.3|7586.5|7585.3|7582.5|7590.3|7587.5|7585.3|7582.5|75
1640751300000|2021-12-29 04:15:00|7585.5|7582.7|7588.5|7585.7|7588.5|7585.7|7585.5|7582.7|34
1640751600000|2021-12-29 04:20:00|7588.7|7585.9|7590.5|7587.7|7590.5|7587.7|7588|7585.2|55
1640751900000|2021-12-29 04:25:00|7590.7|7587.9|7587.5|7584.7|7593|7590.2|7587.5|7584.7|118
1640752200000|2021-12-29 04:30:00|7588.5|7585.7|7589.5|7586.7|7589.7|7586.9|7587.5|7584.7|36
1640752500000|2021-12-29 04:35:00|7588.9|7586.1|7589|7586.2|7589.7|7586.9|7586.7|7583.9|41
1640752800000|2021-12-29 04:40:00|7589.3|7586.5|7586.7|7583.9|7590.7|7587.9|7586.7|7583.9|80
1640753100000|2021-12-29 04:45:00|7587.4|7584.6|7584.7|7581.9|7587.7|7584.9|7584.5|7581.7|131
1640753400000|2021-12-29 04:50:00|7585.7|7582.9|7584.7|7581.9|7585.7|7582.9|7584.7|7581.9|49
1640753700000|2021-12-29 04:55:00|7585.7|7582.9|7582.7|7579.9|7585.7|7582.9|7582.3|7579.5|70
1640754000000|2021-12-29 05:00:00|7583.7|7580.9|7585.7|7582.9|7585.7|7582.9|7581.5|7578.7|132
1640754300000|2021-12-29 05:05:00|7586.8|7584|7589.7|7586.9|7590.7|7587.9|7585.5|7582.7|133
1640754600000|2021-12-29 05:10:00|7589.5|7586.7|7587.5|7584.7|7589.7|7586.9|7587.3|7584.5|22
1640754900000|2021-12-29 05:15:00|7587.3|7584.5|7587.6|7584.8|7590.5|7587.7|7587.1|7584.3|61
1640755200000|2021-12-29 05:20:00|7587.5|7584.7|7585.5|7582.7|7588.6|7585.8|7584.6|7581.8|52
1640755500000|2021-12-29 05:25:00|7585.6|7582.8|7579.5|7576.7|7587.3|7584.5|7579.5|7576.7|105
1640755800000|2021-12-29 05:30:00|7578.6|7575.8|7585.6|7582.8|7585.6|7582.8|7572.6|7569.8|383
1640756100000|2021-12-29 05:35:00|7585.9|7583.1|7594.3|7591.5|7594.3|7591.5|7585.4|7582.6|372
1640756400000|2021-12-29 05:40:00|7593.9|7591.1|7588.4|7585.6|7595.6|7592.8|7580.6|7577.8|476
1640756700000|2021-12-29 05:45:00|7588.3|7585.5|7590.6|7587.8|7591.8|7589|7586.9|7584.1|193
1640757000000|2021-12-29 05:50:00|7589.6|7586.8|7580.2|7577.4|7593.4|7590.6|7578.2|7575.4|367
1640757300000|2021-12-29 05:55:00|7580.4|7577.6|7581.6|7578.8|7587.1|7584.3|7578.3|7575.5|300
1640757600000|2021-12-29 06:00:00|7581.9|7579.1|7594.1|7591.3|7597.1|7594.3|7581.9|7579.1|383
1640757900000|2021-12-29 06:05:00|7594.4|7591.6|7593.1|7590.3|7596.1|7593.3|7588.6|7585.8|273
1640758200000|2021-12-29 06:10:00|7593.4|7590.6|7586.6|7583.8|7593.8|7591|7585.6|7582.8|229
1640758500000|2021-12-29 06:15:00|7586.4|7583.6|7590.6|7587.8|7591.6|7588.8|7586.1|7583.3|201
1640758800000|2021-12-29 06:20:00|7591.2|7588.4|7594.6|7591.8|7595.6|7592.8|7588.6|7585.8|187
1640759100000|2021-12-29 06:25:00|7595.1|7592.3|7598.6|7595.8|7601.1|7598.3|7594.6|7591.8|306
1640759400000|2021-12-29 06:30:00|7598.3|7595.5|7598.6|7595.8|7600.8|7598|7593.6|7590.8|230
1640759700000|2021-12-29 06:35:00|7599.3|7596.5|7607.2|7604.4|7608.4|7605.6|7597.6|7594.8|420
1640760000000|2021-12-29 06:40:00|7607.4|7604.6|7601.9|7599.1|7608.4|7605.6|7599.6|7596.8|252
1640760300000|2021-12-29 06:45:00|7602.2|7599.4|7605.6|7602.8|7606.8|7604|7601.6|7598.8|212
1640760600000|2021-12-29 06:50:00|7605.9|7603.1|7601.3|7598.5|7607.6|7604.8|7599.6|7596.8|422
1640760900000|2021-12-29 06:55:00|7601.6|7598.8|7601.6|7598.8|7604.8|7602|7598.3|7595.5|208
1640761200000|2021-12-29 07:00:00|7601.9|7599.1|7597.6|7594.8|7603.6|7600.8|7593.3|7590.5|254
1640761500000|2021-12-29 07:05:00|7597.9|7595.1|7593.6|7590.8|7598.4|7595.6|7591.6|7588.8|107
1640761800000|2021-12-29 07:10:00|7593.9|7591.1|7591.9|7589.1|7594.6|7591.8|7590.9|7588.1|78
1640762100000|2021-12-29 07:15:00|7591.6|7588.8|7590.5|7587.7|7594.6|7591.8|7590.5|7587.7|129
1640762400000|2021-12-29 07:20:00|7591|7588.2|7598.5|7595.7|7605.9|7603.1|7591|7588.2|333
1640762700000|2021-12-29 07:25:00|7599.2|7596.4|7602.5|7599.7|7604.5|7601.7|7597.4|7594.6|245
1640763000000|2021-12-29 07:30:00|7602.9|7600.1|7596.3|7593.5|7605.7|7602.9|7595.4|7592.6|330
1640763300000|2021-12-29 07:35:00|7595.5|7592.7|7601.5|7598.7|7601.5|7598.7|7595.3|7592.5|118
1640763600000|2021-12-29 07:40:00|7601.8|7599|7603.3|7600.5|7605.8|7603|7601.5|7598.7|195
1640763900000|2021-12-29 07:45:00|7603.8|7601|7597.5|7594.7|7609.5|7606.7|7597.5|7594.7|342
1640764200000|2021-12-29 07:50:00|7597.3|7594.5|7599.5|7596.7|7599.5|7596.7|7594.5|7591.7|207
1640764500000|2021-12-29 07:55:00|7600.5|7597.7|7603.5|7600.7|7606.3|7603.5|7599.5|7596.7|171
1640764800000|2021-12-29 08:00:00|7603.3|7600.5|7608.5|7605.7|7614.7|7611.4|7600.5|7597.7|737
1640765100000|2021-12-29 08:05:00|7608.2|7605.4|7612.5|7609.7|7619.5|7616.7|7608|7605.2|666
1640765400000|2021-12-29 08:10:00|7613|7610.2|7610.5|7607.7|7616.7|7613.9|7609.5|7606.7|355
1640765700000|2021-12-29 08:15:00|7610.7|7607.9|7615.5|7612.7|7622.5|7619.7|7610.5|7607.7|853
1640766000000|2021-12-29 08:20:00|7615.2|7612.4|7609.1|7606.3|7620.3|7617.5|7608.3|7605.5|566
1640766300000|2021-12-29 08:25:00|7608.8|7606|7599.4|7596.6|7612.1|7609.3|7598.3|7595.5|866
1640766600000|2021-12-29 08:30:00|7599.9|7597.1|7600.1|7597.3|7602.6|7599.8|7597.5|7594.7|794
1640766900000|2021-12-29 08:35:00|7600.4|7597.6|7599.1|7596.3|7601.1|7598.3|7594.9|7592.1|359
1640767200000|2021-12-29 08:40:00|7599.4|7596.6|7602.1|7599.3|7603.1|7600.3|7592.9|7590.1|421
1640767500000|2021-12-29 08:45:00|7602.4|7599.6|7602.9|7600.1|7603.4|7600.6|7599.4|7596.6|426
1640767800000|2021-12-29 08:50:00|7602.6|7599.8|7598.9|7596.1|7604.5|7601.7|7597.9|7595.1|402
1640768100000|2021-12-29 08:55:00|7599.1|7596.3|7602.9|7600.1|7602.9|7600.1|7591.9|7589.1|437
1640768400000|2021-12-29 09:00:00|7603.4|7600.6|7604.1|7601.3|7608.1|7605.3|7603.1|7600.3|380
1640768700000|2021-12-29 09:05:00|7604.4|7601.6|7593.1|7590.3|7606.1|7603.3|7591.3|7588.5|441
1640769000000|2021-12-29 09:10:00|7593.9|7591.1|7597.1|7594.3|7603.9|7601.1|7592.1|7589.3|350
1640769300000|2021-12-29 09:15:00|7597.4|7594.6|7580.5|7577.7|7598.4|7595.6|7580.3|7577.5|772
1640769600000|2021-12-29 09:20:00|7579.5|7576.7|7577.4|7574.6|7581.8|7579|7575.5|7572.7|495
1640769900000|2021-12-29 09:25:00|7577.1|7574.3|7578.4|7575.6|7584.4|7581.6|7573.4|7570.6|426
1640770200000|2021-12-29 09:30:00|7577.8|7575|7578.4|7575.6|7583.4|7580.6|7576.4|7573.6|291
1640770500000|2021-12-29 09:35:00|7578.1|7575.3|7577.7|7574.9|7580.4|7577.6|7573.4|7570.6|271
1640770800000|2021-12-29 09:40:00|7577.4|7574.6|7573.7|7570.9|7580.4|7577.6|7573.7|7570.9|202
1640771100000|2021-12-29 09:45:00|7573.9|7571.1|7578.4|7575.6|7583.2|7580.4|7569.4|7566.6|622
1640771400000|2021-12-29 09:50:00|7578.7|7575.9|7580.6|7577.8|7583.4|7580.6|7578.4|7575.6|229
1640771700000|2021-12-29 09:55:00|7580.4|7577.6|7587.4|7584.6|7589.7|7586.9|7576.4|7573.6|417
1640772000000|2021-12-29 10:00:00|7586.6|7583.8|7580.4|7577.6|7588.9|7586.1|7580.1|7577.3|529
1640772300000|2021-12-29 10:05:00|7580.1|7577.3|7570.8|7568|7581.7|7578.9|7570.6|7567.8|443
1640772600000|2021-12-29 10:10:00|7569.8|7567|7577.8|7575|7580.8|7578|7567.6|7564.8|448
1640772900000|2021-12-29 10:15:00|7577.6|7574.8|7578.8|7576|7581.6|7578.8|7574.8|7572|443
1640773200000|2021-12-29 10:20:00|7578.2|7575.4|7581.8|7579|7584.5|7581.7|7578|7575.2|344
1640773500000|2021-12-29 10:25:00|7580.8|7578|7578.5|7575.7|7581.8|7579|7575.8|7573|304
1640773800000|2021-12-29 10:30:00|7578.1|7575.3|7579.8|7577|7582.8|7580|7577|7574.2|237
1640774100000|2021-12-29 10:35:00|7578.8|7576|7579.1|7576.3|7583|7580.2|7577.8|7575|171
1640774400000|2021-12-29 10:40:00|7578.8|7576|7579.8|7577|7585.8|7583|7578.8|7576|227
1640774700000|2021-12-29 10:45:00|7579.4|7576.6|7578.8|7576|7580.9|7578.1|7577.8|7575|139
1640775000000|2021-12-29 10:50:00|7578.4|7575.6|7572.8|7570|7578.8|7576|7569.8|7567|375
1640775300000|2021-12-29 10:55:00|7573.4|7570.6|7573.7|7570.9|7574.7|7571.9|7570.7|7567.9|150
1640775600000|2021-12-29 11:00:00|7573.1|7570.3|7570.7|7567.9|7573.1|7570.3|7561.9|7559.1|727
1640775900000|2021-12-29 11:05:00|7570.1|7567.3|7530.5|7527.7|7570.7|7567.9|7524.5|7521.7|3163
1640776200000|2021-12-29 11:10:00|7531.5|7528.7|7537.2|7534.4|7542.3|7539.5|7530.5|7527.7|803
1640776500000|2021-12-29 11:15:00|7537.5|7534.7|7540.5|7537.7|7541.7|7538.9|7532.5|7529.7|536
1640776800000|2021-12-29 11:20:00|7540.2|7537.4|7551.5|7548.7|7551.5|7548.7|7539.5|7536.7|812
1640777100000|2021-12-29 11:25:00|7551.2|7548.4|7550.1|7547.3|7553.3|7550.5|7546|7543.2|444
1640777400000|2021-12-29 11:30:00|7550.8|7548|7549.2|7546.4|7552.1|7549.3|7543.5|7540.7|727
1640777700000|2021-12-29 11:35:00|7548.9|7546.1|7544.9|7542.1|7551.9|7549.1|7543.9|7541.1|237
1640778000000|2021-12-29 11:40:00|7545.7|7542.9|7550.8|7548|7551.9|7549.1|7545.5|7542.7|274
1640778300000|2021-12-29 11:45:00|7551.2|7548.4|7546|7543.2|7551.3|7548.5|7542.3|7539.5|368
1640778600000|2021-12-29 11:50:00|7545.8|7543|7531.8|7529|7547.5|7544.7|7531.8|7529|610
1640778900000|2021-12-29 11:55:00|7531.2|7528.4|7543.5|7540.7|7544.8|7542|7528.8|7526|679
1640779200000|2021-12-29 12:00:00|7543.6|7540.8|7535.8|7533|7548.8|7546|7531.8|7529|559
1640779500000|2021-12-29 12:05:00|7535.5|7532.7|7527.8|7525|7536.1|7533.3|7527.8|7525|556
1640779800000|2021-12-29 12:10:00|7528.8|7526|7530.8|7528|7537|7534.2|7527.8|7525|276
1640780100000|2021-12-29 12:15:00|7531|7528.2|7539.8|7537|7542.8|7540|7528.8|7526|647
1640780400000|2021-12-29 12:20:00|7539.6|7536.8|7543.4|7540.6|7545.8|7543|7537.8|7535|593
1640780700000|2021-12-29 12:25:00|7543.8|7541|7547.8|7545|7549.6|7546.8|7540.3|7537.5|355
1640781000000|2021-12-29 12:30:00|7545.9|7543.1|7545.8|7543|7549.8|7547|7539.8|7537|672
1640781300000|2021-12-29 12:35:00|7546.8|7544|7549.3|7546.5|7549.8|7547|7543.6|7540.8|234
1640781600000|2021-12-29 12:40:00|7549.6|7546.8|7548.8|7546|7550.8|7548|7544.1|7541.3|261
1640781900000|2021-12-29 12:45:00|7549.4|7546.6|7544.8|7542|7549.8|7547|7541.8|7539|366
1640782200000|2021-12-29 12:50:00|7545.1|7542.3|7543|7540.2|7545.8|7543|7542.8|7540|504
1640782500000|2021-12-29 12:55:00|7544|7541.2|7536.2|7533.4|7544.8|7542|7535.2|7532.4|1544
1640782800000|2021-12-29 13:00:00|7536.5|7533.7|7539.8|7537|7547.8|7545|7536.5|7533.7|1125
1640783100000|2021-12-29 13:05:00|7540|7537.2|7545.5|7542.7|7547|7544.2|7538|7535.2|450
1640783400000|2021-12-29 13:10:00|7545.8|7543|7563.4|7560.6|7565.6|7562.8|7541.2|7538.4|1120
1640783700000|2021-12-29 13:15:00|7564.2|7561.4|7560.8|7558|7565.8|7563|7557.3|7552.7|1698
1640784000000|2021-12-29 13:20:00|7561.3|7558.5|7559|7556.2|7565|7562.2|7556.8|7554|776
1640784300000|2021-12-29 13:25:00|7559.3|7556.5|7574.4|7571.6|7577.2|7574.4|7559.3|7556.5|1693
1640784600000|2021-12-29 13:30:00|7574.1|7571.3|7571.4|7568.6|7577.4|7574.6|7568.8|7566|1368
1640784900000|2021-12-29 13:35:00|7571.1|7568.3|7556.8|7554|7573.4|7570.6|7555.5|7552.7|1365
1640785200000|2021-12-29 13:40:00|7556.5|7553.7|7555.5|7552.7|7562|7559.2|7553|7550.2|880
1640785500000|2021-12-29 13:45:00|7555.1|7552.3|7547.1|7544.3|7558|7555.2|7546.9|7544.1|1235
1640785800000|2021-12-29 13:50:00|7546.8|7544|7556.6|7553.8|7562.1|7559.3|7542.3|7539.5|985
1640786100000|2021-12-29 13:55:00|7556.9|7554.1|7561.1|7558.3|7562.1|7559.3|7551.5|7548.7|1618
1640786400000|2021-12-29 14:00:00|7559.9|7557.1|7558.9|7556.1|7572.9|7570.1|7553.1|7550.3|2071
1640786700000|2021-12-29 14:05:00|7558.7|7555.9|7554.1|7551.3|7563.9|7561.1|7552.3|7549.5|1109
1640787000000|2021-12-29 14:10:00|7553.9|7551.1|7553.3|7550.5|7563.9|7561.1|7552.1|7549.3|1019
1640787300000|2021-12-29 14:15:00|7554.1|7551.3|7546.8|7544|7554.3|7551.5|7543.3|7540.5|1219
1640787600000|2021-12-29 14:20:00|7546.5|7543.7|7548.3|7545.5|7558.3|7555.5|7546.3|7543.5|1044
1640787900000|2021-12-29 14:25:00|7548.1|7545.3|7555.1|7552.3|7558.1|7555.3|7547.3|7544.5|916
1640788200000|2021-12-29 14:30:00|7554.5|7551.7|7559.7|7556.9|7565.1|7562.3|7549.4|7546.6|1763
1640788500000|2021-12-29 14:35:00|7559.1|7556.3|7560.7|7557.9|7569.5|7566.7|7554.9|7552.1|1669
1640788800000|2021-12-29 14:40:00|7560.5|7557.7|7553.7|7550.9|7563.9|7561.1|7550.9|7548.1|1359
1640789100000|2021-12-29 14:45:00|7553.4|7550.6|7550.1|7547.3|7559.2|7556.4|7540.3|7537.5|2523
1640789400000|2021-12-29 14:50:00|7549.9|7547.1|7560.3|7557.5|7565.1|7562.3|7544.6|7541.8|1603
1640789700000|2021-12-29 14:55:00|7559.7|7556.9|7571.9|7569.1|7574.9|7572.1|7559.3|7556.5|1872
1640790000000|2021-12-29 15:00:00|7571.3|7568.5|7568.9|7566.1|7573.7|7570.9|7565.1|7562.3|1431
1640790300000|2021-12-29 15:05:00|7569.4|7566.6|7575.1|7572.3|7579.9|7577.1|7565.1|7562.3|2116
1640790600000|2021-12-29 15:10:00|7575.3|7572.5|7562.5|7559.7|7578.1|7575.3|7556.3|7553.5|1931
1640790900000|2021-12-29 15:15:00|7562.7|7559.9|7571.3|7568.5|7573.6|7570.8|7549.7|7546.9|2546
1640791200000|2021-12-29 15:20:00|7571.9|7569.1|7596.5|7593.7|7598.3|7595.5|7570.1|7567.3|3220
1640791500000|2021-12-29 15:25:00|7595.9|7593.1|7589.3|7585.3|7607.1|7604.3|7588.7|7582.8|2597
1640791800000|2021-12-29 15:30:00|7599.1|7589.1|7657.9|7655.1|7659.9|7657.1|7591.4|7586.8|7149
1640792100000|2021-12-29 15:35:00|7658.7|7655.9|7662.6|7659.8|7669.1|7666.3|7641.3|7638.5|5313
1640792400000|2021-12-29 15:40:00|7662.3|7659.5|7694.7|7691.9|7698.5|7695.7|7659.3|7656.5|6116
1640792700000|2021-12-29 15:45:00|7693.9|7691.1|7714.3|7711.5|7723.5|7720.7|7692.7|7689.9|6884
1640793000000|2021-12-29 15:50:00|7714.7|7711.9|7704.5|7701.7|7714.7|7711.9|7691.9|7689.1|5915
1640793300000|2021-12-29 15:55:00|7704.3|7701.5|7693.5|7690.7|7714.3|7711.5|7677.5|7674.7|3472
1640793600000|2021-12-29 16:00:00|7693.3|7690.5|7691.3|7688.5|7695.5|7692.7|7669.5|7666.7|3777
1640793900000|2021-12-29 16:05:00|7690.8|7688|7669.5|7666.7|7695.3|7692.5|7668.3|7665.5|4174
1640794200000|2021-12-29 16:10:00|7669.2|7666.4|7630.5|7627.7|7677.5|7674.7|7626.2|7623.4|4279
1640794500000|2021-12-29 16:15:00|7630.8|7628|7627.3|7624.5|7641.1|7638.3|7617.9|7615.1|3526
1640794800000|2021-12-29 16:20:00|7627.5|7624.7|7616.5|7613.7|7630.5|7627.7|7603.7|7600.9|4933
1640795100000|2021-12-29 16:25:00|7616.3|7613.5|7559.9|7557.1|7619.8|7617|7550.7|7547.9|7204
1640795400000|2021-12-29 16:30:00|7559.7|7556.9|7548.9|7546.1|7578.5|7575.7|7547.7|7544.9|4480
1640795700000|2021-12-29 16:35:00|7549.1|7546.3|7546.9|7544.1|7566.7|7563.9|7539.3|7536.5|3826
1640796000000|2021-12-29 16:40:00|7547.4|7544.6|7564.9|7562.1|7567.8|7565|7544.9|7542.1|1986
1640796300000|2021-12-29 16:45:00|7565.2|7562.4|7565.2|7562.4|7579.4|7576.6|7563.9|7561.1|2076
1640796600000|2021-12-29 16:50:00|7565.7|7562.9|7558.2|7555.4|7572.2|7569.4|7555.2|7552.4|1714
1640796900000|2021-12-29 16:55:00|7557.9|7555.1|7563.2|7560.4|7567.4|7564.6|7555.2|7552.4|1397
1640797200000|2021-12-29 17:00:00|7563|7560.2|7551.6|7548.8|7567|7564.2|7545.9|7543.1|1658
1640797500000|2021-12-29 17:05:00|7552.4|7549.6|7555.6|7552.8|7559.4|7556.6|7546.6|7543.8|1189
1640797800000|2021-12-29 17:10:00|7554.6|7551.8|7552.6|7549.8|7560.6|7557.8|7548.6|7545.8|1091
1640798100000|2021-12-29 17:15:00|7552.8|7550|7550.6|7547.8|7552.8|7550|7542.8|7540|871
1640798400000|2021-12-29 17:20:00|7551.5|7548.7|7553.2|7550.4|7562.4|7559.6|7550.4|7547.6|902
1640798700000|2021-12-29 17:25:00|7554|7551.2|7564.2|7561.4|7564.2|7561.4|7549.4|7546.6|1091
1640799000000|2021-12-29 17:30:00|7563.4|7560.6|7571.9|7569.1|7574.2|7571.4|7558.2|7555.4|1173
1640799300000|2021-12-29 17:35:00|7572.2|7569.4|7601.8|7599|7608.6|7605.8|7572.2|7569.4|3684
1640799600000|2021-12-29 17:40:00|7601.6|7598.8|7610.6|7607.8|7611.6|7608.8|7597.6|7594.8|1128
1640799900000|2021-12-29 17:45:00|7610.8|7608|7605.3|7602.5|7611.8|7609|7602.8|7600|1217
1640800200000|2021-12-29 17:50:00|7605.1|7602.3|7609.8|7607|7609.8|7607|7600.8|7598|764
1640800500000|2021-12-29 17:55:00|7609.6|7606.8|7619.6|7616.8|7620.6|7617.8|7605.8|7603|1227
1640800800000|2021-12-29 18:00:00|7619.1|7616.3|7616.6|7613.8|7626.6|7623.8|7610.2|7607.4|1847
1640801100000|2021-12-29 18:05:00|7617.4|7614.6|7619.4|7616.6|7622.2|7619.4|7610.4|7607.6|998
1640801400000|2021-12-29 18:10:00|7618.6|7615.8|7618.2|7615.4|7624.2|7621.4|7613.6|7610.8|792
1640801700000|2021-12-29 18:15:00|7618.8|7616|7636.2|7633.4|7636.2|7633.4|7618.1|7615.3|1818
1640802000000|2021-12-29 18:20:00|7635.6|7632.8|7636.4|7633.6|7637.2|7634.4|7628.4|7625.6|843
1640802300000|2021-12-29 18:25:00|7636.2|7633.4|7633.4|7630.6|7639.2|7636.4|7626.2|7623.4|1070
1640802600000|2021-12-29 18:30:00|7634|7631.2|7631.4|7628.6|7636.2|7633.4|7625.2|7622.4|1657
1640802900000|2021-12-29 18:35:00|7632.2|7629.4|7633.7|7630.9|7637.9|7634.2|7629.9|7627.1|1232
1640803200000|2021-12-29 18:40:00|7634|7631.2|7649|7646.2|7649.3|7646.5|7633.7|7630.9|1189
1640803500000|2021-12-29 18:45:00|7649.3|7646.5|7648.2|7645.4|7659|7656.2|7647|7644.2|1557
1640803800000|2021-12-29 18:50:00|7648.5|7645.7|7640|7637.2|7649|7646.2|7636.2|7633.4|1698
1640804100000|2021-12-29 18:55:00|7639.8|7637|7638.2|7635.4|7639.8|7637|7629.8|7627|1104
1640804400000|2021-12-29 19:00:00|7638|7635.2|7633.2|7630.4|7641.2|7638.4|7631.2|7628.4|1581
1640804700000|2021-12-29 19:05:00|7633.4|7630.6|7633|7630.2|7640.2|7637.4|7629|7626.2|927
1640805000000|2021-12-29 19:10:00|7632.7|7629.9|7637.7|7634.9|7645.2|7642.4|7626.2|7623.4|1571
1640805300000|2021-12-29 19:15:00|7637.4|7634.6|7639|7636.2|7642.8|7640|7633.7|7630.9|886
1640805600000|2021-12-29 19:20:00|7638.3|7635.5|7627.3|7624.5|7639.8|7637|7619|7616.2|1661
1640805900000|2021-12-29 19:25:00|7627.6|7624.8|7644.3|7641.5|7651|7648.2|7623.2|7620.4|5882
1640806200000|2021-12-29 19:30:00|7644.5|7641.7|7624.5|7621.7|7644.5|7641.7|7624.3|7621.5|1921
1640806500000|2021-12-29 19:35:00|7624.3|7621.5|7628.3|7625.5|7632.3|7629.5|7622.1|7619.3|764
1640806800000|2021-12-29 19:40:00|7628.6|7625.8|7637.3|7634.5|7637.8|7635|7628.1|7625.3|444
1640807100000|2021-12-29 19:45:00|7637.1|7634.3|7633.1|7630.3|7637.6|7634.8|7632.1|7629.3|276
1640807400000|2021-12-29 19:50:00|7632.8|7630|7631.3|7628.5|7635.8|7633|7629.1|7626.3|252
1640807700000|2021-12-29 19:55:00|7631.1|7628.3|7631.3|7628.5|7634.5|7631.7|7630.8|7628|157
1640808000000|2021-12-29 20:00:00|7631.8|7629|7637.1|7634.3|7639.5|7636.7|7630.1|7627.3|268
1640808300000|2021-12-29 20:05:00|7637.3|7634.5|7637.1|7634.3|7638.3|7635.5|7634.1|7631.3|131
1640808600000|2021-12-29 20:10:00|7636.8|7634|7633.3|7630.5|7639.1|7636.3|7631.3|7628.5|468
1640808900000|2021-12-29 20:15:00|7634.1|7631.3|7634.3|7631.5|7635.5|7632.7|7633|7630.2|106
1640809200000|2021-12-29 20:20:00|7634|7631.2|7634.8|7632|7635.5|7632.7|7631.7|7628.9|256
1640809500000|2021-12-29 20:25:00|7634.5|7631.7|7631|7628.2|7634.8|7632|7630.3|7627.5|328
1640809800000|2021-12-29 20:30:00|7631.3|7628.5|7636.5|7633.7|7637.5|7634.7|7631.3|7628.5|151
1640810100000|2021-12-29 20:35:00|7635.5|7632.7|7635.3|7632.5|7636.5|7633.7|7633.3|7630.5|231
1640810400000|2021-12-29 20:40:00|7634.5|7631.7|7638.5|7635.7|7639.3|7636.5|7634.5|7631.7|402
1640810700000|2021-12-29 20:45:00|7639.1|7636.3|7633.9|7631.1|7640.3|7637.5|7631.3|7628.5|1128
1640811000000|2021-12-29 20:50:00|7634.2|7631.4|7636.5|7633.7|7639.5|7636.7|7633.9|7631.1|219
1640811300000|2021-12-29 20:55:00|7636.7|7633.9|7635.7|7632.9|7636.7|7633.9|7634.5|7631.7|220
1640811600000|2021-12-29 21:00:00|7636.3|7633.5|7636.5|7633.7|7638.5|7635.7|7635.2|7632.4|215
1640811900000|2021-12-29 21:05:00|7636.7|7633.9|7637.7|7634.9|7640.5|7637.7|7634.5|7631.7|254
1640812200000|2021-12-29 21:10:00|7637.5|7634.7|7636|7633.2|7637.5|7634.7|7634.7|7631.9|95
1640812500000|2021-12-29 21:15:00|7635.7|7632.9|7636.6|7633.8|7636.7|7633.9|7635.6|7632.8|61
1640812800000|2021-12-29 21:20:00|7636.5|7633.7|7638.4|7635.6|7640.5|7637.7|7635.8|7633|165
1640813100000|2021-12-29 21:25:00|7638.6|7635.8|7638.9|7636.1|7639.6|7636.8|7638.4|7635.6|68
1640813400000|2021-12-29 21:30:00|7638.6|7635.8|7639.4|7636.6|7640.6|7637.8|7638.4|7635.6|73
1640813700000|2021-12-29 21:35:00|7640.1|7637.3|7644.6|7641.8|7646.2|7643.4|7640.1|7637.3|176
1640814000000|2021-12-29 21:40:00|7644.4|7641.6|7645.4|7642.6|7646.2|7643.4|7642|7639.2|537
1640814300000|2021-12-29 21:45:00|7645.2|7642.4|7649.4|7646.6|7650.4|7647.6|7644.2|7641.4|270
1640814600000|2021-12-29 21:50:00|7649.2|7646.4|7648.2|7645.4|7650.2|7647.4|7646|7643.2|257
1640814900000|2021-12-29 21:55:00|7648.4|7645.6|7645.2|7642.4|7650.2|7647.4|7645|7642.2|269
1640818800000|2021-12-29 23:00:00|7649.5|7639.5|7635.6|7632.8|7649.5|7644.5|7634.2|7629.1|289
1640819100000|2021-12-29 23:05:00|7635.4|7632.6|7633.6|7630.8|7638.1|7635.3|7631.8|7629|106
1640819400000|2021-12-29 23:10:00|7634.1|7631.3|7635.6|7632.8|7637.6|7634.8|7633.6|7630.8|73
1640819700000|2021-12-29 23:15:00|7635.9|7633.1|7636.6|7633.8|7637.6|7634.8|7634.6|7631.8|72
1640820000000|2021-12-29 23:20:00|7637.4|7634.6|7639.6|7636.8|7640.6|7637.8|7635.6|7632.8|124
1640820300000|2021-12-29 23:25:00|7639.7|7636.9|7637.4|7634.6|7640.4|7637.6|7636.4|7633.6|58
1640820600000|2021-12-29 23:30:00|7638|7635.2|7642.5|7639.7|7642.5|7639.7|7637.5|7634.7|57
1640820900000|2021-12-29 23:35:00|7642|7639.2|7643.3|7640.5|7643.5|7640.7|7641.5|7638.7|89
1640821200000|2021-12-29 23:40:00|7642.5|7639.7|7645.5|7642.7|7645.5|7642.7|7642.3|7639.5|62
1640821500000|2021-12-29 23:45:00|7645.8|7643|7644.8|7642|7648.3|7645.5|7643.5|7640.7|136
1640821800000|2021-12-29 23:50:00|7644.5|7641.7|7644.5|7641.7|7647.5|7644.7|7642.5|7639.7|108
1640822100000|2021-12-29 23:55:00|7644.8|7642|7644.5|7641.7|7646|7643.2|7643.5|7640.7|61
1640822400000|2021-12-30 00:00:00|7644.2|7641.4|7636.5|7633.7|7644.3|7641.5|7633.5|7630.7|815
1640822700000|2021-12-30 00:05:00|7636.7|7633.9|7635.5|7632.7|7640.5|7637.7|7634.5|7631.7|642
1640823000000|2021-12-30 00:10:00|7635.2|7632.4|7632.5|7629.7|7635.5|7632.7|7630.7|7627.9|102
1640823300000|2021-12-30 00:15:00|7632.2|7629.4|7632.5|7629.7|7632.5|7629.7|7630.5|7627.7|85
1640823600000|2021-12-30 00:20:00|7633.5|7630.7|7636.3|7633.5|7636.3|7633.5|7632.7|7629.9|81
1640823900000|2021-12-30 00:25:00|7637.5|7634.7|7637.5|7634.7|7640.3|7637.5|7636.5|7633.7|132
1640824200000|2021-12-30 00:30:00|7638|7635.2|7640.1|7637.3|7640.1|7637.3|7637.5|7634.7|31
1640824500000|2021-12-30 00:35:00|7640.3|7637.5|7639.6|7636.8|7640.3|7637.5|7638.1|7635.3|30
1640824800000|2021-12-30 00:40:00|7639.4|7636.6|7637.9|7635.1|7639.4|7636.6|7637.4|7634.6|38
1640825100000|2021-12-30 00:45:00|7637.6|7634.8|7639.4|7636.6|7639.9|7637.1|7637.1|7634.3|39
1640825400000|2021-12-30 00:50:00|7639.1|7636.3|7637.1|7634.3|7639.4|7636.6|7635.6|7632.8|49
1640825700000|2021-12-30 00:55:00|7637.4|7634.6|7634.1|7631.3|7638.1|7635.3|7634.1|7631.3|63
1640826000000|2021-12-30 01:00:00|7633.3|7630.5|7645.3|7642.5|7646.3|7643.5|7632.1|7629.3|763
1640826300000|2021-12-30 01:05:00|7645.1|7642.3|7643.3|7640.5|7650.1|7647.3|7641.1|7638.3|347
1640826600000|2021-12-30 01:10:00|7643.8|7641|7641.6|7638.8|7646.1|7643.3|7639.1|7636.3|204
1640826900000|2021-12-30 01:15:00|7641.1|7638.3|7652.6|7649.8|7654.1|7651.3|7640.1|7637.3|419
1640827200000|2021-12-30 01:20:00|7652.1|7649.3|7659.1|7656.3|7659.1|7656.3|7648.3|7645.5|462
1640827500000|2021-12-30 01:25:00|7659.3|7656.5|7655.1|7652.3|7660.3|7657.5|7653.1|7650.3|258
1640827800000|2021-12-30 01:30:00|7655.4|7652.6|7652.3|7649.5|7658.8|7656|7652.3|7649.5|214
1640828100000|2021-12-30 01:35:00|7652.1|7649.3|7659.1|7656.3|7659.1|7656.3|7649.1|7646.3|185
1640828400000|2021-12-30 01:40:00|7658.8|7656|7663|7660.2|7663.7|7660.9|7658.1|7655.3|262
1640828700000|2021-12-30 01:45:00|7663.7|7660.9|7664|7661.2|7665.2|7662.4|7660|7657.2|253
1640829000000|2021-12-30 01:50:00|7663.2|7660.4|7667|7664.2|7669.2|7666.4|7662.2|7659.4|349
1640829300000|2021-12-30 01:55:00|7667.2|7664.4|7669|7666.2|7669.2|7666.4|7663|7660.2|264
1640829600000|2021-12-30 02:00:00|7669.3|7666.5|7670.7|7667.9|7671|7668.2|7666.8|7664|406
1640829900000|2021-12-30 02:05:00|7670.4|7667.6|7669.5|7666.7|7671.8|7669|7667|7664.2|289
1640830200000|2021-12-30 02:10:00|7669|7666.2|7666|7663.2|7672.8|7670|7665|7662.2|315
1640830500000|2021-12-30 02:15:00|7666.3|7663.5|7663|7660.2|7667|7664.2|7661.8|7659|204
1640830800000|2021-12-30 02:20:00|7664|7661.2|7666|7663.2|7666.5|7663.7|7662|7659.2|156
1640831100000|2021-12-30 02:25:00|7665.7|7662.9|7664|7661.2|7666|7663.2|7663|7660.2|97
1640831400000|2021-12-30 02:30:00|7666|7663.2|7671|7668.2|7672|7669.2|7663.2|7660.4|350
1640831700000|2021-12-30 02:35:00|7671.3|7668.5|7669|7666.2|7673.8|7671|7664.2|7661.4|313
1640832000000|2021-12-30 02:40:00|7668.7|7665.9|7669|7666.2|7672|7669.2|7664|7661.2|234
1640832300000|2021-12-30 02:45:00|7669.3|7666.5|7682|7679.2|7682.2|7679.4|7669.3|7666.5|645
1640832600000|2021-12-30 02:50:00|7681|7678.2|7681|7678.2|7685|7682.2|7678|7675.2|428
1640832900000|2021-12-30 02:55:00|7680.4|7677.6|7679.7|7676.9|7680.7|7677.9|7673.4|7670.6|443
1640833200000|2021-12-30 03:00:00|7679.2|7676.4|7676|7673.2|7680|7677.2|7673|7670.2|233
1640833500000|2021-12-30 03:05:00|7676.3|7673.5|7675|7672.2|7682.2|7679.4|7675|7672.2|247
1640833800000|2021-12-30 03:10:00|7675.7|7672.9|7671|7668.2|7676.5|7673.7|7670.5|7667.7|212
1640834100000|2021-12-30 03:15:00|7671.8|7669|7673|7670.2|7673.8|7671|7669|7666.2|184
1640834400000|2021-12-30 03:20:00|7672.5|7669.7|7671|7668.2|7672.8|7670|7668|7665.2|151
1640834700000|2021-12-30 03:25:00|7670.4|7667.6|7670.2|7667.4|7673|7670.2|7666.8|7664|231
1640835000000|2021-12-30 03:30:00|7670.5|7667.7|7666.7|7663.9|7671|7668.2|7664.7|7661.9|123
1640835300000|2021-12-30 03:35:00|7666.5|7663.7|7668|7665.2|7668|7665.2|7665.2|7662.4|90
1640835600000|2021-12-30 03:40:00|7668.2|7665.4|7669|7666.2|7669.8|7667|7667|7664.2|53
1640835900000|2021-12-30 03:45:00|7670|7667.2|7667|7664.2|7671|7668.2|7666|7663.2|78
1640836200000|2021-12-30 03:50:00|7668|7665.2|7670.4|7667.6|7670.9|7668.1|7666.9|7664.1|61
1640836500000|2021-12-30 03:55:00|7670.7|7667.9|7667.9|7665.1|7670.9|7668.1|7666.9|7664.1|58
1640836800000|2021-12-30 04:00:00|7668.2|7665.4|7664.9|7662.1|7669.4|7666.6|7664.1|7661.3|105
1640837100000|2021-12-30 04:05:00|7664.6|7661.8|7667.9|7665.1|7668.9|7666.1|7664.1|7661.3|59
1640837400000|2021-12-30 04:10:00|7668.1|7665.3|7666.9|7664.1|7668.1|7665.3|7665.9|7663.1|39
1640837700000|2021-12-30 04:15:00|7666.6|7663.8|7668.9|7666.1|7669.1|7666.3|7666.1|7663.3|80
1640838000000|2021-12-30 04:20:00|7669.5|7666.7|7668.9|7666.1|7670.9|7668.1|7667.9|7665.1|66
1640838300000|2021-12-30 04:25:00|7669.7|7666.9|7669.9|7667.1|7672.7|7669.9|7668.9|7666.1|143
1640838600000|2021-12-30 04:30:00|7669.7|7666.9|7665.9|7663.1|7670.1|7667.3|7664.9|7662.1|124
1640838900000|2021-12-30 04:35:00|7665.6|7662.8|7665.2|7662.4|7665.9|7663.1|7664.9|7662.1|55
1640839200000|2021-12-30 04:40:00|7664.9|7662.1|7668.9|7666.1|7669.5|7666.7|7664.9|7662.1|50
1640839500000|2021-12-30 04:45:00|7668.4|7665.6|7669.9|7667.1|7669.9|7667.1|7665.9|7663.1|50
1640839800000|2021-12-30 04:50:00|7669.6|7666.8|7670.1|7667.3|7671.4|7668.6|7667.9|7665.1|44
1640840100000|2021-12-30 04:55:00|7669.9|7667.1|7668.9|7666.1|7671.1|7668.3|7668.4|7665.6|36
1640840400000|2021-12-30 05:00:00|7667.9|7665.1|7667.9|7665.1|7668.9|7666.1|7664.9|7662.1|82
1640840700000|2021-12-30 05:05:00|7667.1|7664.3|7665.9|7663.1|7667.1|7664.3|7664.1|7661.3|98
1640841000000|2021-12-30 05:10:00|7665.7|7662.9|7658.9|7656.1|7667.1|7664.3|7657.9|7655.1|246
1640841300000|2021-12-30 05:15:00|7658.1|7655.3|7658.3|7655.5|7660.3|7657.5|7658.1|7655.3|167
1640841600000|2021-12-30 05:20:00|7657.7|7654.9|7656.3|7653.5|7657.7|7654.9|7655.1|7652.3|124
1640841900000|2021-12-30 05:25:00|7656|7653.2|7652.6|7649.8|7656|7653.2|7650.3|7647.5|249
1640842200000|2021-12-30 05:30:00|7652.9|7650.1|7652.3|7649.5|7655.3|7652.5|7646.3|7643.5|482
1640842500000|2021-12-30 05:35:00|7652|7649.2|7653.3|7650.5|7654.8|7652|7649.3|7646.5|139
1640842800000|2021-12-30 05:40:00|7653.1|7650.3|7648.3|7645.5|7653.3|7650.5|7646.3|7643.5|146
1640843100000|2021-12-30 05:45:00|7648|7645.2|7648.3|7645.5|7650|7647.2|7645.5|7642.7|250
1640843400000|2021-12-30 05:50:00|7647.1|7644.3|7644.3|7641.5|7647.6|7644.8|7642.8|7640|259
1640843700000|2021-12-30 05:55:00|7644.9|7642.1|7641.2|7638.4|7648.3|7645.5|7641.2|7638.4|173
1640844000000|2021-12-30 06:00:00|7642.2|7639.4|7629.2|7626.4|7643.5|7640.7|7628.7|7625.9|562
1640844300000|2021-12-30 06:05:00|7629.4|7626.6|7634.2|7631.4|7635.2|7632.4|7626.2|7623.4|441
1640844600000|2021-12-30 06:10:00|7634.5|7631.7|7641.2|7638.4|7642.7|7639.9|7632.2|7629.4|346
1640844900000|2021-12-30 06:15:00|7640.9|7638.1|7645.2|7642.4|7647.2|7644.4|7638.2|7635.4|273
1640845200000|2021-12-30 06:20:00|7645.5|7642.7|7644.2|7641.4|7647|7644.2|7642.7|7639.9|151
1640845500000|2021-12-30 06:25:00|7643.2|7640.4|7638.4|7635.6|7643.2|7640.4|7638.4|7635.6|147
1640845800000|2021-12-30 06:30:00|7639|7636.2|7648.2|7645.4|7649.2|7646.4|7638.2|7635.4|243
1640846100000|2021-12-30 06:35:00|7649|7646.2|7647.2|7644.4|7649.2|7646.4|7646|7643.2|151
1640846400000|2021-12-30 06:40:00|7646.8|7644|7650.2|7647.4|7651.2|7648.4|7646|7643.2|193
1640846700000|2021-12-30 06:45:00|7649.2|7646.4|7642.2|7639.4|7649.4|7646.6|7642|7639.2|213
1640847000000|2021-12-30 06:50:00|7642|7639.2|7647.9|7645.1|7648.4|7645.6|7641.5|7638.7|112
1640847300000|2021-12-30 06:55:00|7648.2|7645.4|7658.9|7656.1|7659.2|7656.4|7647.2|7644.4|485
1640847600000|2021-12-30 07:00:00|7658.6|7655.8|7651.2|7648.4|7658.6|7655.8|7649.5|7646.7|203
1640847900000|2021-12-30 07:05:00|7650.4|7647.6|7642.7|7639.9|7651.2|7648.4|7641.5|7638.7|251
1640848200000|2021-12-30 07:10:00|7642.2|7639.4|7631.2|7628.4|7643.2|7640.4|7630.2|7627.4|353
1640848500000|2021-12-30 07:15:00|7631.5|7628.7|7629.2|7626.4|7634.2|7631.4|7626.2|7623.4|357
1640848800000|2021-12-30 07:20:00|7629.5|7626.7|7631.7|7628.9|7632.2|7629.4|7626.2|7623.4|293
1640849100000|2021-12-30 07:25:00|7631.5|7628.7|7633|7630.2|7635.2|7632.4|7629.2|7626.4|237
1640849400000|2021-12-30 07:30:00|7632|7629.2|7633.5|7630.7|7636|7633.2|7630.5|7627.7|333
1640849700000|2021-12-30 07:35:00|7633.8|7631|7630.9|7628.1|7634.5|7631.7|7623.4|7620.6|350
1640850000000|2021-12-30 07:40:00|7630.5|7627.7|7623|7620.2|7630.5|7627.7|7618|7615.2|538
1640850300000|2021-12-30 07:45:00|7622.7|7619.9|7618.5|7615.7|7623.2|7620.4|7616|7613.2|434
1640850600000|2021-12-30 07:50:00|7618.2|7615.4|7607.5|7604.7|7618.2|7615.4|7604.8|7602|583
1640850900000|2021-12-30 07:55:00|7607.8|7605|7611|7608.2|7612.8|7610|7605.8|7603|455
1640851200000|2021-12-30 08:00:00|7610.8|7608|7617.5|7614.7|7624.4|7621.6|7610.8|7608|743
1640851500000|2021-12-30 08:05:00|7617.2|7614.4|7619.7|7616.9|7619.7|7616.9|7611.5|7608.7|345
1640851800000|2021-12-30 08:10:00|7619.4|7616.6|7618.7|7615.9|7621.4|7618.6|7614.5|7611.7|401
1640852100000|2021-12-30 08:15:00|7618.4|7615.6|7623.7|7620.9|7626.4|7623.6|7618.1|7615.3|391
1640852400000|2021-12-30 08:20:00|7624|7621.2|7628.7|7625.9|7630.9|7628.1|7621.7|7618.9|592
1640852700000|2021-12-30 08:25:00|7628.9|7626.1|7635.7|7632.9|7643|7640.2|7628.7|7625.9|1257
1640853000000|2021-12-30 08:30:00|7635.4|7632.6|7630.7|7627.9|7648.7|7645.9|7630|7627.2|1542
1640853300000|2021-12-30 08:35:00|7629.7|7626.9|7627.2|7624.4|7631.7|7628.9|7621.5|7618.7|552
1640853600000|2021-12-30 08:40:00|7627|7624.2|7628.7|7625.9|7632|7629.2|7624.5|7621.7|350
1640853900000|2021-12-30 08:45:00|7629.5|7626.7|7628.7|7625.9|7631.7|7628.9|7626.5|7623.7|316
1640854200000|2021-12-30 08:50:00|7629|7626.2|7629.7|7626.9|7632.5|7629.7|7627.7|7624.9|228
1640854500000|2021-12-30 08:55:00|7629|7626.2|7626.5|7623.7|7633.4|7630.6|7624.5|7621.7|318
1640854800000|2021-12-30 09:00:00|7626.2|7623.4|7631.7|7628.9|7631.7|7628.9|7622.7|7619.9|390
1640855100000|2021-12-30 09:05:00|7632|7629.2|7623.2|7620.4|7632.7|7629.9|7621.9|7619.1|361
1640855400000|2021-12-30 09:10:00|7623.5|7620.7|7625|7622.2|7628.7|7625.9|7622.9|7620.1|183
1640855700000|2021-12-30 09:15:00|7625.3|7622.5|7621.7|7618.9|7626.5|7623.7|7618.7|7615.9|398
1640856000000|2021-12-30 09:20:00|7621.5|7618.7|7616.9|7614.1|7624.7|7621.9|7616.9|7614.1|599
1640856300000|2021-12-30 09:25:00|7616.6|7613.8|7603.4|7600.6|7616.9|7614.1|7598.1|7595.3|1161
1640856600000|2021-12-30 09:30:00|7603.1|7600.3|7608.4|7605.6|7612.7|7609.9|7603.1|7600.3|780
1640856900000|2021-12-30 09:35:00|7608.1|7605.3|7604.9|7602.1|7612.1|7609.3|7602.7|7599.9|377
1640857200000|2021-12-30 09:40:00|7605.1|7602.3|7607.9|7605.1|7610.4|7607.6|7603.1|7600.3|535
1640857500000|2021-12-30 09:45:00|7607.4|7604.6|7609.1|7606.3|7611.9|7609.1|7605.9|7603.1|325
1640857800000|2021-12-30 09:50:00|7609.4|7606.6|7618.7|7615.9|7622.7|7619.9|7608.7|7605.9|712
1640858100000|2021-12-30 09:55:00|7618.4|7615.6|7617.7|7614.9|7623.7|7620.9|7615.1|7612.3|722
1640858400000|2021-12-30 10:00:00|7617.9|7615.1|7589.7|7586.9|7619.1|7616.3|7584.9|7582.1|2416
1640858700000|2021-12-30 10:05:00|7589.9|7587.1|7583.1|7580.3|7598.7|7595.9|7582.1|7579.3|1574
1640859000000|2021-12-30 10:10:00|7583.8|7581|7576.5|7573.7|7584.3|7581.5|7564.7|7561.9|2463
1640859300000|2021-12-30 10:15:00|7577.3|7574.5|7577.5|7574.7|7587.5|7583.7|7575.5|7572.7|1085
1640859600000|2021-12-30 10:20:00|7578.2|7575.4|7581.5|7578.7|7589.5|7586.7|7577.5|7574.7|525
1640859900000|2021-12-30 10:25:00|7581.7|7578.9|7590.4|7587.6|7591.4|7588.6|7578.5|7575.7|796
1640860200000|2021-12-30 10:30:00|7591.4|7588.6|7586.4|7583.6|7591.9|7589.1|7583.7|7580.9|492
1640860500000|2021-12-30 10:35:00|7587.4|7584.6|7583.4|7580.6|7589.4|7586.6|7582.4|7579.6|284
1640860800000|2021-12-30 10:40:00|7582.4|7579.6|7577.8|7575|7583.4|7580.6|7574.1|7571.3|382
1640861100000|2021-12-30 10:45:00|7578.1|7575.3|7578.6|7575.8|7583.8|7581|7573.3|7570.5|428
1640861400000|2021-12-30 10:50:00|7579.1|7576.3|7576.6|7573.8|7580.6|7577.8|7572.8|7570|214
1640861700000|2021-12-30 10:55:00|7576.8|7574|7574.4|7571.6|7578.8|7576|7569.8|7567|432
1640862000000|2021-12-30 11:00:00|7573.6|7570.8|7580.7|7577.9|7584.4|7581.6|7572.4|7569.6|337
1640862300000|2021-12-30 11:05:00|7580.4|7577.6|7583.4|7580.6|7583.4|7580.6|7575.9|7573.1|139
1640862600000|2021-12-30 11:10:00|7583.9|7581.1|7585.4|7582.6|7587.9|7585.1|7582.8|7580|310
1640862900000|2021-12-30 11:15:00|7585.7|7582.9|7584.4|7581.6|7589.4|7586.6|7584.4|7581.6|231
1640863200000|2021-12-30 11:20:00|7584.9|7582.1|7586.1|7583.3|7587.4|7584.6|7581.4|7578.6|168
1640863500000|2021-12-30 11:25:00|7586.4|7583.6|7585.4|7582.6|7594.4|7591.6|7582.4|7579.6|499
1640863800000|2021-12-30 11:30:00|7585.7|7582.9|7586.1|7583.3|7588|7585.2|7578.9|7576.1|242
1640864100000|2021-12-30 11:35:00|7585.8|7583|7590.4|7587.6|7592.4|7589.6|7584.4|7581.6|309
1640864400000|2021-12-30 11:40:00|7590.7|7587.9|7596.4|7593.6|7598.8|7596|7590.4|7587.6|404
1640864700000|2021-12-30 11:45:00|7596.7|7593.9|7597.4|7594.6|7599.4|7596.6|7591.6|7588.8|319
1640865000000|2021-12-30 11:50:00|7597.9|7595.1|7596.4|7593.6|7599.2|7596.4|7594.4|7591.6|163
1640865300000|2021-12-30 11:55:00|7595.7|7592.9|7600.2|7597.4|7600.4|7597.6|7594.6|7591.8|292
1640865600000|2021-12-30 12:00:00|7600.4|7597.6|7588.4|7585.6|7601.4|7598.6|7587.4|7584.6|458
1640865900000|2021-12-30 12:05:00|7589.2|7586.4|7590.4|7587.6|7594.4|7591.6|7587.4|7584.6|276
1640866200000|2021-12-30 12:10:00|7591.2|7588.4|7593.4|7590.6|7596.4|7593.6|7588.4|7585.6|265
1640866500000|2021-12-30 12:15:00|7592.7|7589.9|7597.4|7594.6|7597.4|7594.6|7589.6|7586.8|259
1640866800000|2021-12-30 12:20:00|7597.6|7594.8|7604.4|7601.6|7604.4|7601.6|7596.4|7593.6|476
1640867100000|2021-12-30 12:25:00|7604.6|7601.8|7610.6|7607.8|7613.7|7610.9|7602.2|7599.4|858
1640867400000|2021-12-30 12:30:00|7610.4|7607.6|7604.8|7602|7611.4|7608.6|7600.6|7597.8|802
1640867700000|2021-12-30 12:35:00|7604.4|7601.6|7601|7598.2|7605.1|7602.3|7598.8|7596|307
1640868000000|2021-12-30 12:40:00|7600.8|7598|7604.5|7601.7|7609.3|7606.5|7600|7597.2|219
1640868300000|2021-12-30 12:45:00|7604|7601.2|7603.8|7601|7605.8|7603|7601|7598.2|217
1640868600000|2021-12-30 12:50:00|7604.8|7602|7611.8|7609|7611.8|7609|7604.8|7602|699
1640868900000|2021-12-30 12:55:00|7611.3|7608.5|7610.7|7607.9|7611.5|7608.7|7605.7|7602.9|290
1640869200000|2021-12-30 13:00:00|7611|7608.2|7609.7|7606.9|7615.7|7612.9|7608.7|7605.9|888
1640869500000|2021-12-30 13:05:00|7608.9|7606.1|7606.9|7604.1|7609.2|7606.4|7601.9|7599.1|706
1640869800000|2021-12-30 13:10:00|7606.7|7603.9|7610.7|7607.9|7613.7|7610.9|7604.9|7602.1|781
1640870100000|2021-12-30 13:15:00|7610.4|7607.6|7606.1|7603.3|7611.7|7608.9|7604.3|7601.5|570
1640870400000|2021-12-30 13:20:00|7605.6|7602.8|7604.1|7601.3|7609.3|7606.5|7603.3|7600.5|473
1640870700000|2021-12-30 13:25:00|7604.3|7601.5|7613|7610.2|7614.5|7611.7|7603.1|7600.3|1253
1640871000000|2021-12-30 13:30:00|7613.3|7610.5|7631.6|7628.8|7632.1|7629.3|7613.3|7610.5|1556
1640871300000|2021-12-30 13:35:00|7632.1|7629.3|7630|7627.2|7635.6|7632.8|7622.3|7619.5|1189
1640871600000|2021-12-30 13:40:00|7629.8|7627|7623.7|7620.9|7634.1|7631.3|7621.4|7618.6|765
1640871900000|2021-12-30 13:45:00|7623.1|7620.3|7627.7|7624.9|7628.7|7625.9|7620.9|7618.1|750
1640872200000|2021-12-30 13:50:00|7628.2|7625.4|7622.7|7619.9|7630.7|7627.9|7620.4|7617.6|472
1640872500000|2021-12-30 13:55:00|7621.7|7618.9|7610.7|7607.9|7626.7|7623.9|7609.9|7607.1|1140
1640872800000|2021-12-30 14:00:00|7609.6|7606.8|7650.3|7647.5|7650.5|7647.7|7600.9|7598.1|4000
1640873100000|2021-12-30 14:05:00|7651.1|7648.3|7654.9|7652.1|7658.4|7655.6|7646.1|7643.3|2300
1640873400000|2021-12-30 14:10:00|7654.3|7651.5|7666.7|7663.9|7669.7|7666.9|7649.9|7647.1|2003
1640873700000|2021-12-30 14:15:00|7666.9|7664.1|7668.9|7666.1|7677.1|7674.3|7665.1|7662.3|2168
1640874000000|2021-12-30 14:20:00|7669.7|7666.9|7659.9|7657.1|7670.4|7667.6|7656.9|7654.1|1548
1640874300000|2021-12-30 14:25:00|7659.7|7656.9|7673.9|7671.1|7675.7|7672.9|7652.7|7649.9|1606
1640874600000|2021-12-30 14:30:00|7673.3|7670.5|7684.1|7681.3|7688.2|7685.4|7670.1|7667.3|2894
1640874900000|2021-12-30 14:35:00|7684.6|7681.8|7674.3|7671.5|7688.1|7685.3|7672.1|7669.3|2543
1640875200000|2021-12-30 14:40:00|7673.3|7670.5|7669.3|7666.5|7677.1|7674.3|7663|7660.2|2297
1640875500000|2021-12-30 14:45:00|7669.1|7666.3|7683.3|7680.5|7686|7683.2|7663.3|7660.5|1485
1640875800000|2021-12-30 14:50:00|7683.5|7680.7|7678.5|7675.7|7686.3|7683.5|7677.3|7674.5|1182
1640876100000|2021-12-30 14:55:00|7678.7|7675.9|7690.2|7687.4|7695.6|7692.8|7678.7|7675.9|2264
1640876400000|2021-12-30 15:00:00|7690.5|7687.7|7691.7|7688.9|7703.6|7700.8|7687.2|7684.4|2592
1640876700000|2021-12-30 15:05:00|7692.2|7689.4|7696.4|7693.6|7702.2|7699.4|7684.7|7681.9|1598
1640877000000|2021-12-30 15:10:00|7696.7|7693.9|7697.4|7694.6|7709.2|7706.4|7693.9|7691.1|2233
1640877300000|2021-12-30 15:15:00|7697.6|7694.8|7710.2|7707.4|7714|7711.2|7696.6|7693.8|2773
1640877600000|2021-12-30 15:20:00|7710.8|7708|7710|7707.2|7729.6|7726.8|7708|7705.2|5364
1640877900000|2021-12-30 15:25:00|7709.4|7706.6|7714.2|7711.4|7717|7714.2|7707|7704.2|2249
1640878200000|2021-12-30 15:30:00|7713.5|7710.7|7713.7|7710.9|7719|7716.2|7707|7704.2|1743
1640878500000|2021-12-30 15:35:00|7714|7711.2|7719|7716.2|7721.2|7718.4|7711|7708.2|1531
1640878800000|2021-12-30 15:40:00|7718.8|7716|7708|7705.2|7723.8|7721|7705.4|7702.6|1788
1640879100000|2021-12-30 15:45:00|7708.3|7705.5|7689.2|7686.4|7712.6|7709.8|7688|7685.2|2918
1640879400000|2021-12-30 15:50:00|7688.6|7685.8|7674.2|7671.4|7689.2|7686.4|7662.8|7660|2602
1640879700000|2021-12-30 15:55:00|7675|7672.2|7677.2|7674.4|7680.2|7677.4|7660.4|7657.6|3362
1640880000000|2021-12-30 16:00:00|7676.8|7674|7670.2|7667.4|7678.4|7675.6|7663.2|7660.4|1433
1640880300000|2021-12-30 16:05:00|7669.9|7667.1|7668.2|7665.4|7671.2|7668.4|7662.2|7659.4|1504
1640880600000|2021-12-30 16:10:00|7668|7665.2|7678.2|7675.4|7682.2|7679.4|7667|7664.2|1250
1640880900000|2021-12-30 16:15:00|7677.6|7674.8|7650.2|7647.4|7678.4|7675.6|7641.2|7638.4|2314
1640881200000|2021-12-30 16:20:00|7651|7648.2|7653|7650.2|7658.8|7656|7643.2|7640.4|1982
1640881500000|2021-12-30 16:25:00|7653.2|7650.4|7650|7647.2|7663.2|7660.4|7635.2|7632.4|2881
1640881800000|2021-12-30 16:30:00|7649.5|7646.7|7662.3|7659.5|7664.8|7662|7647|7644.2|2301
1640882100000|2021-12-30 16:35:00|7662.1|7659.3|7669.8|7667|7674.6|7671.8|7658.8|7656|1544
1640882400000|2021-12-30 16:40:00|7669.5|7666.7|7660.2|7657.4|7670|7667.2|7651.2|7648.4|2097
1640882700000|2021-12-30 16:45:00|7661|7658.2|7667.8|7665|7670.8|7668|7657.2|7654.4|984
1640883000000|2021-12-30 16:50:00|7667.5|7664.7|7677|7674.2|7679.7|7676.9|7667.3|7664.5|1197
1640883300000|2021-12-30 16:55:00|7677.2|7674.4|7681.5|7678.7|7684.2|7681.4|7674.7|7671.9|1250
1640883600000|2021-12-30 17:00:00|7681.2|7678.4|7677.7|7674.9|7684.5|7681.7|7674.5|7671.7|1272
1640883900000|2021-12-30 17:05:00|7677.5|7674.7|7685.5|7682.7|7687.7|7684.7|7677.5|7674.7|949
1640884200000|2021-12-30 17:10:00|7684.7|7681.9|7674.7|7671.9|7685.5|7682.7|7673.7|7670.9|900
1640884500000|2021-12-30 17:15:00|7674.1|7671.3|7668.7|7665.9|7676.9|7674.1|7666.9|7664.1|1658
1640884800000|2021-12-30 17:20:00|7669.2|7666.4|7679.5|7676.7|7682.5|7679.7|7668.9|7666.1|968
1640885100000|2021-12-30 17:25:00|7680.1|7677.3|7675.3|7672.5|7681.5|7678.7|7672.3|7669.5|605
1640885400000|2021-12-30 17:30:00|7675.9|7673.1|7674.3|7671.5|7681.1|7678.3|7673.3|7670.5|734
1640885700000|2021-12-30 17:35:00|7674.1|7671.3|7677.1|7674.3|7677.1|7674.3|7671.5|7668.7|649
1640886000000|2021-12-30 17:40:00|7677.3|7674.5|7674.1|7671.3|7678.5|7675.7|7671.8|7669|1279
1640886300000|2021-12-30 17:45:00|7674.3|7671.5|7672.1|7669.3|7678.3|7675.5|7671.1|7668.3|549
1640886600000|2021-12-30 17:50:00|7672.5|7669.7|7673.6|7670.8|7675.6|7672.8|7669.1|7666.3|583
1640886900000|2021-12-30 17:55:00|7674.1|7671.3|7680.3|7677.5|7681.3|7678.5|7674.1|7671.3|714
1640887200000|2021-12-30 18:00:00|7679.5|7676.7|7670.5|7667.7|7682.1|7679.3|7670.5|7667.7|1469
1640887500000|2021-12-30 18:05:00|7670.8|7668|7675.3|7672.5|7678.5|7675.7|7669.3|7666.5|1156
1640887800000|2021-12-30 18:10:00|7675.5|7672.7|7674.5|7671.7|7680.5|7677.7|7674.5|7671.7|962
1640888100000|2021-12-30 18:15:00|7674.8|7672|7683.3|7680.5|7683.3|7680.5|7674.3|7671.5|2012
1640888400000|2021-12-30 18:20:00|7684.1|7681.3|7685.3|7682.5|7685.5|7682.7|7679.3|7676.5|461
1640888700000|2021-12-30 18:25:00|7685.5|7682.7|7690.3|7687.5|7691.3|7688.5|7681.5|7678.7|824
1640889000000|2021-12-30 18:30:00|7690.8|7688|7694.8|7692|7696.3|7693.5|7686.3|7683.5|617
1640889300000|2021-12-30 18:35:00|7695|7692.2|7692|7689.2|7695.3|7692.5|7686|7683.2|662
1640889600000|2021-12-30 18:40:00|7692.2|7689.4|7691|7688.2|7695.2|7692.4|7689.2|7686.4|517
1640889900000|2021-12-30 18:45:00|7690.5|7687.7|7687|7684.2|7693.5|7690.7|7685.5|7682.7|545
1640890200000|2021-12-30 18:50:00|7687.4|7684.6|7673.2|7670.4|7687.4|7684.6|7672.4|7669.6|1066
1640890500000|2021-12-30 18:55:00|7673|7670.2|7676.2|7673.4|7676.5|7673.7|7664|7661.2|1627
1640890800000|2021-12-30 19:00:00|7676.7|7673.9|7663.2|7660.4|7678.2|7675.4|7661.7|7658.9|1910
1640891100000|2021-12-30 19:05:00|7663.5|7660.7|7661.2|7658.4|7667|7664.2|7652.2|7649.4|1700
1640891400000|2021-12-30 19:10:00|7661.5|7658.7|7672|7669.2|7673|7670.2|7659.2|7656.4|1119
1640891700000|2021-12-30 19:15:00|7672.2|7669.4|7673.4|7670.6|7677.4|7674.6|7669.2|7666.4|975
1640892000000|2021-12-30 19:20:00|7672.8|7670|7680|7677.2|7680.6|7677.8|7668.2|7665.4|1546
1640892300000|2021-12-30 19:25:00|7680.5|7677.7|7671|7668.2|7699.8|7697|7668.2|7665.4|5211
1640892600000|2021-12-30 19:30:00|7671.4|7668.6|7658|7655.2|7672.2|7669.4|7654.2|7651.4|1891
1640892900000|2021-12-30 19:35:00|7658.6|7655.8|7655.2|7652.4|7661|7658.2|7654|7651.2|953
1640893200000|2021-12-30 19:40:00|7656|7653.2|7660.8|7658|7661|7658.2|7655.8|7653|716
1640893500000|2021-12-30 19:45:00|7660.5|7657.7|7659.5|7656.7|7663.3|7660.5|7659|7656.2|358
1640893800000|2021-12-30 19:50:00|7659.2|7656.4|7649.6|7646.8|7660.2|7657.4|7645.4|7642.6|543
1640894100000|2021-12-30 19:55:00|7649.4|7646.6|7654.9|7652.1|7655.9|7653.1|7649.4|7646.6|421
1640894400000|2021-12-30 20:00:00|7654.6|7651.8|7649.2|7646.4|7654.9|7652.1|7649.2|7646.4|378
1640894700000|2021-12-30 20:05:00|7648.9|7646.1|7646.9|7644.1|7649.4|7646.6|7644|7641.2|319
1640895000000|2021-12-30 20:10:00|7647.2|7644.4|7648.2|7645.4|7649.4|7646.6|7643.9|7641.1|213
1640895300000|2021-12-30 20:15:00|7648.4|7645.6|7648.2|7645.4|7649.4|7646.6|7644.2|7641.4|218
1640895600000|2021-12-30 20:20:00|7648.4|7645.6|7645.2|7642.4|7654|7651.2|7644.2|7641.4|310
1640895900000|2021-12-30 20:25:00|7644.9|7642.1|7642.2|7639.4|7647.2|7644.4|7639.2|7636.4|479
1640896200000|2021-12-30 20:30:00|7642.7|7639.9|7646.2|7643.4|7648.2|7645.4|7640.2|7637.4|549
1640896500000|2021-12-30 20:35:00|7645.9|7643.1|7648.7|7645.9|7650.9|7648.1|7644.9|7642.1|629
1640896800000|2021-12-30 20:40:00|7648.5|7645.7|7642.9|7640.1|7649.9|7647.1|7642.2|7639.4|240
1640897100000|2021-12-30 20:45:00|7642.1|7639.3|7640.1|7637.3|7644.1|7641.3|7637.9|7635.1|292
1640897400000|2021-12-30 20:50:00|7639.9|7637.1|7642.1|7639.3|7645.1|7642.3|7636.1|7633.3|356
1640897700000|2021-12-30 20:55:00|7641.9|7639.1|7637.6|7634.8|7642.1|7639.3|7630.6|7627.8|868
1640898000000|2021-12-30 21:00:00|7637.3|7634.5|7637.1|7634.3|7642.3|7639.5|7635.9|7633.1|572
1640898300000|2021-12-30 21:05:00|7636.8|7634|7640.8|7638|7641.6|7638.8|7636.3|7633.5|192
1640898600000|2021-12-30 21:10:00|7641.1|7638.3|7641.8|7639|7642.5|7639.7|7639.8|7637|98
1640898900000|2021-12-30 21:15:00|7641.5|7638.7|7636.5|7633.7|7641.8|7639|7632.8|7630|277
1640899200000|2021-12-30 21:20:00|7636.8|7634|7634|7631.2|7637.5|7634.7|7630.5|7627.7|221
1640899500000|2021-12-30 21:25:00|7634.5|7631.7|7633.1|7630.3|7636.6|7633.8|7632.9|7630.1|277
1640899800000|2021-12-30 21:30:00|7633.4|7630.6|7633.9|7631.1|7634.4|7631.6|7630.9|7628.1|186
1640900100000|2021-12-30 21:35:00|7633.4|7630.6|7633.4|7630.6|7636.1|7633.3|7633.1|7630.3|108
1640900400000|2021-12-30 21:40:00|7633.7|7630.9|7636.7|7633.9|7637.9|7635.1|7633.7|7630.9|370
1640900700000|2021-12-30 21:45:00|7636.2|7633.4|7630.7|7627.9|7636.7|7633.9|7629.9|7627.1|231
1640901000000|2021-12-30 21:50:00|7631.5|7628.7|7636.7|7633.9|7638.9|7636.1|7631.4|7628.6|121
1640901300000|2021-12-30 21:55:00|7636.4|7633.6|7631.1|7628.3|7636.7|7633.9|7630.1|7627.3|192
1640905200000|2021-12-30 23:00:00|7649.6|7639.6|7636.5|7633.7|7649.7|7644.9|7635.8|7633|263
1640905500000|2021-12-30 23:05:00|7635.6|7632.8|7640.5|7637.7|7641.5|7638.7|7633|7630.2|136
1640905800000|2021-12-30 23:10:00|7641|7638.2|7639.5|7636.7|7641.7|7638.9|7639.5|7636.7|113
1640906100000|2021-12-30 23:15:00|7641|7638.2|7638.5|7635.7|7641|7638.2|7633.2|7630.4|113
1640906400000|2021-12-30 23:20:00|7638.2|7635.4|7634|7631.2|7638.5|7635.7|7633.5|7630.7|24
1640906700000|2021-12-30 23:25:00|7633.7|7630.9|7636|7633.2|7636|7633.2|7632.5|7629.7|50
1640907000000|2021-12-30 23:30:00|7635.6|7632.8|7628|7625.2|7635.6|7632.8|7627|7624.2|124
1640907300000|2021-12-30 23:35:00|7627|7624.2|7626.5|7623.7|7629.5|7626.7|7626|7623.2|111
1640907600000|2021-12-30 23:40:00|7626.8|7624|7627.2|7624.4|7628|7625.2|7626.8|7624|36
1640907900000|2021-12-30 23:45:00|7626|7623.2|7621.2|7618.4|7626.7|7623.9|7621.2|7618.4|163
1640908200000|2021-12-30 23:50:00|7621.7|7618.9|7619.2|7616.4|7622.2|7619.4|7617|7614.2|196
1640908500000|2021-12-30 23:55:00|7619.5|7616.7|7620|7617.2|7621.7|7618.9|7618.4|7615.6|94
1640908800000|2021-12-31 00:00:00|7619.4|7616.6|7619.4|7616.6|7622.7|7619.9|7619.2|7616.4|73
1640909100000|2021-12-31 00:05:00|7618.8|7616|7614|7611.2|7618.8|7616|7610.8|7608|160
1640909400000|2021-12-31 00:10:00|7615|7612.2|7617|7614.2|7619.7|7616.9|7614|7611.2|134
1640909700000|2021-12-31 00:15:00|7617.3|7614.5|7611.7|7608.9|7618|7615.2|7611.2|7608.4|78
1640910000000|2021-12-31 00:20:00|7612|7609.2|7609.2|7606.4|7612|7609.2|7609.2|7606.4|100
1640910300000|2021-12-31 00:25:00|7609|7606.2|7606|7603.2|7612|7609.2|7602.2|7599.4|176
1640910600000|2021-12-31 00:30:00|7605.5|7602.7|7602.2|7599.4|7606|7603.2|7601|7598.2|90
1640910900000|2021-12-31 00:35:00|7602|7599.2|7610|7607.2|7612|7609.2|7601.2|7598.4|160
1640911200000|2021-12-31 00:40:00|7609|7606.2|7611|7608.2|7612|7609.2|7607|7604.2|74
1640911500000|2021-12-31 00:45:00|7611.2|7608.4|7614.7|7611.9|7615|7612.2|7610|7607.2|124
1640911800000|2021-12-31 00:50:00|7614.4|7611.6|7616.7|7613.9|7617.2|7614.4|7614|7611.2|74
1640912100000|2021-12-31 00:55:00|7616|7613.2|7612.7|7609.9|7616|7613.2|7610.7|7607.9|86
1640912400000|2021-12-31 01:00:00|7612.9|7610.1|7595.9|7593.1|7623.9|7621.1|7592.2|7589.4|1567
1640912700000|2021-12-31 01:05:00|7595.7|7592.9|7598.2|7595.4|7605.2|7602.4|7591.9|7589.1|513
1640913000000|2021-12-31 01:10:00|7597.9|7595.1|7599.6|7596.8|7600.9|7598.1|7590.1|7587.3|238
1640913300000|2021-12-31 01:15:00|7599.4|7596.6|7604.9|7602.1|7609.9|7607.1|7599.4|7596.6|418
1640913600000|2021-12-31 01:20:00|7604.6|7601.8|7615.4|7612.6|7617.4|7614.6|7604.4|7601.6|467
1640913900000|2021-12-31 01:25:00|7615.6|7612.8|7619.4|7616.6|7621.6|7618.8|7615.6|7612.8|352
1640914200000|2021-12-31 01:30:00|7618.8|7616|7614.8|7612|7623.1|7620.3|7612.3|7609.5|305
1640914500000|2021-12-31 01:35:00|7615.1|7612.3|7631.1|7628.3|7631.6|7628.8|7611.6|7608.8|400
1640914800000|2021-12-31 01:40:00|7631.3|7628.5|7619.3|7616.5|7631.3|7628.5|7615.3|7612.5|405
1640915100000|2021-12-31 01:45:00|7619.6|7616.8|7620.3|7617.5|7622.8|7620|7613.3|7610.5|284
1640915400000|2021-12-31 01:50:00|7621.3|7618.5|7622|7619.2|7622.3|7619.5|7615.8|7613|119
1640915700000|2021-12-31 01:55:00|7621.8|7619|7630.3|7627.5|7630.3|7627.5|7621.3|7618.5|310
1640916000000|2021-12-31 02:00:00|7630|7627.2|7617.3|7614.5|7630|7627.2|7612.3|7609.5|525
1640916300000|2021-12-31 02:05:00|7616.8|7614|7612.6|7609.8|7617.3|7614.5|7609.1|7606.3|389
1640916600000|2021-12-31 02:10:00|7612.3|7609.5|7601.9|7599.1|7613.6|7610.8|7601.9|7599.1|319
1640916900000|2021-12-31 02:15:00|7602.5|7599.7|7609.9|7607.1|7610.3|7607.5|7602.5|7599.7|169
1640917200000|2021-12-31 02:20:00|7610.2|7607.4|7607.4|7604.6|7611.5|7608.7|7606.4|7603.6|157
1640917500000|2021-12-31 02:25:00|7606.9|7604.1|7608.9|7606.1|7608.9|7606.1|7603.9|7601.1|75
1640917800000|2021-12-31 02:30:00|7608.4|7605.6|7593.9|7591.1|7608.9|7606.1|7591.7|7588.9|977
1640918100000|2021-12-31 02:35:00|7593.7|7590.9|7601.2|7598.4|7601.2|7598.4|7591.2|7588.4|294
1640918400000|2021-12-31 02:40:00|7601.4|7598.6|7599.4|7596.6|7601.9|7599.1|7595.7|7592.9|168
1640918700000|2021-12-31 02:45:00|7599.2|7596.4|7610.4|7607.6|7610.6|7607.8|7597.4|7594.6|211
1640919000000|2021-12-31 02:50:00|7611|7608.2|7614.4|7611.6|7616.4|7613.6|7607.4|7604.6|295
1640919300000|2021-12-31 02:55:00|7614.1|7611.3|7618.4|7615.6|7618.4|7615.6|7612.1|7609.3|156
1640919600000|2021-12-31 03:00:00|7618.1|7615.3|7622.1|7619.3|7622.4|7619.6|7614.1|7611.3|370
1640919900000|2021-12-31 03:05:00|7622.4|7619.6|7618.6|7615.8|7624.4|7621.6|7617.6|7614.8|237
1640920200000|2021-12-31 03:10:00|7618.3|7615.5|7623.6|7620.8|7624.8|7622|7614.8|7612|211
1640920500000|2021-12-31 03:15:00|7623.1|7620.3|7621.8|7619|7623.8|7621|7618.8|7616|170
1640920800000|2021-12-31 03:20:00|7621.3|7618.5|7617.8|7615|7622.1|7619.3|7613.6|7610.8|202
1640921100000|2021-12-31 03:25:00|7618.3|7615.5|7621.8|7619|7623.3|7620.5|7614.8|7612|173
1640921400000|2021-12-31 03:30:00|7622.1|7619.3|7626.8|7624|7627.6|7624.8|7621.8|7619|227
1640921700000|2021-12-31 03:35:00|7626.6|7623.8|7627.8|7625|7628.8|7626|7623.8|7621|172
1640922000000|2021-12-31 03:40:00|7627.3|7624.5|7630.8|7628|7631.6|7628.8|7625.8|7623|187
1640922300000|2021-12-31 03:45:00|7631.1|7628.3|7637.8|7635|7639.8|7637|7629.6|7626.8|386
1640922600000|2021-12-31 03:50:00|7637.5|7634.7|7644.8|7642|7647.6|7644.8|7637.5|7634.7|443
1640922900000|2021-12-31 03:55:00|7645|7642.2|7646.8|7644|7647.8|7645|7641.8|7639|236
1640923200000|2021-12-31 04:00:00|7646.5|7643.7|7646.8|7644|7653.8|7651|7644.8|7642|503
1640923500000|2021-12-31 04:05:00|7647.3|7644.5|7646.8|7644|7650.8|7648|7642.8|7640|268
1640923800000|2021-12-31 04:10:00|7647|7644.2|7645.5|7642.7|7647.8|7645|7641.8|7639|244
1640924100000|2021-12-31 04:15:00|7645.8|7643|7651.7|7648.9|7653|7650.2|7645.8|7643|368
1640924400000|2021-12-31 04:20:00|7652|7649.2|7643.8|7641|7652|7649.2|7643|7640.2|251
1640924700000|2021-12-31 04:25:00|7644.4|7641.6|7642|7639.2|7656.2|7653.4|7640|7637.2|768
1640925000000|2021-12-31 04:30:00|7642.3|7639.5|7640.8|7638|7646.8|7644|7639.8|7637|440
1640925300000|2021-12-31 04:35:00|7641.3|7638.5|7644.8|7642|7648.8|7646|7641.3|7638.5|238
1640925600000|2021-12-31 04:40:00|7644.3|7641.5|7652.8|7650|7653.8|7651|7644|7641.2|363
1640925900000|2021-12-31 04:45:00|7653.1|7650.3|7646.8|7644|7658.6|7655.8|7645.8|7643|891
1640926200000|2021-12-31 04:50:00|7646.5|7643.7|7648.8|7646|7651.6|7648.8|7643|7637.9|387
1640926500000|2021-12-31 04:55:00|7648.2|7645.4|7642.8|7640|7648.3|7645.5|7641.8|7639|214
1640926800000|2021-12-31 05:00:00|7643|7640.2|7651.8|7649|7651.8|7649|7642.5|7639.7|259
1640927100000|2021-12-31 05:05:00|7651.5|7648.7|7644.3|7641.5|7656.8|7654|7642.5|7639.7|682
1640927400000|2021-12-31 05:10:00|7643.8|7641|7639.7|7636.9|7646.5|7643.7|7634.7|7631.9|573
1640927700000|2021-12-31 05:15:00|7639.5|7636.7|7640.7|7637.9|7642.7|7639.9|7639|7636.2|119
1640928000000|2021-12-31 05:20:00|7640.2|7637.4|7641.7|7638.9|7642.7|7639.9|7638.7|7635.9|71
1640928300000|2021-12-31 05:25:00|7641.5|7638.7|7636.7|7633.9|7641.7|7638.9|7636.7|7633.9|123
1640928600000|2021-12-31 05:30:00|7637|7634.2|7641.7|7638.9|7646.7|7643.9|7637|7634.2|367
1640928900000|2021-12-31 05:35:00|7642|7639.2|7643.7|7640.9|7645.7|7642.9|7638.7|7635.9|295
1640929200000|2021-12-31 05:40:00|7644.5|7641.7|7642.5|7639.7|7647.7|7644.9|7641.7|7638.9|272
1640929500000|2021-12-31 05:45:00|7641.7|7638.9|7649.7|7646.9|7650|7647.2|7640.7|7637.9|120
1640929800000|2021-12-31 05:50:00|7649.4|7646.6|7657|7654.2|7657.5|7654.7|7647.7|7644.9|570
1640930100000|2021-12-31 05:55:00|7657.3|7654.5|7655.7|7652.9|7659.5|7656.7|7653.9|7651.1|298
1640930400000|2021-12-31 06:00:00|7656.3|7653.5|7659.7|7656.9|7659.7|7656.9|7655.7|7652.9|217
1640930700000|2021-12-31 06:05:00|7660.7|7657.9|7660.7|7657.9|7669.7|7666.9|7659.7|7656.9|865
1640931000000|2021-12-31 06:10:00|7661.7|7658.9|7667.5|7664.7|7669.5|7666.7|7661.2|7658.4|360
1640931300000|2021-12-31 06:15:00|7667.7|7664.9|7675.7|7672.9|7675.7|7672.9|7664.9|7662.1|409
1640931600000|2021-12-31 06:20:00|7676|7673.2|7676.7|7673.9|7678.7|7675.9|7671.7|7668.9|432
1640931900000|2021-12-31 06:25:00|7677|7674.2|7675.7|7672.9|7678.7|7675.9|7671.7|7668.9|395
1640932200000|2021-12-31 06:30:00|7674.7|7671.9|7679.7|7676.9|7681.7|7678.9|7672.7|7669.9|318
1640932500000|2021-12-31 06:35:00|7679|7676.2|7674.5|7671.7|7681.7|7678.9|7672|7669.2|331
1640932800000|2021-12-31 06:40:00|7673.9|7671.1|7671.7|7668.9|7680|7677.2|7670.5|7667.7|406
1640933100000|2021-12-31 06:45:00|7671.2|7668.4|7676.7|7673.9|7676.7|7673.9|7668.2|7665.4|282
1640933400000|2021-12-31 06:50:00|7676.1|7673.3|7670.7|7667.9|7679.7|7676.9|7669.7|7666.9|265
1640933700000|2021-12-31 06:55:00|7670.4|7667.6|7678.7|7675.9|7679.7|7676.9|7669.2|7666.1|176
1640934000000|2021-12-31 07:00:00|7678.9|7676.1|7671.7|7668.9|7679.2|7676.4|7670.7|7667.9|175
1640934300000|2021-12-31 07:05:00|7671.9|7669.1|7669.7|7666.9|7672.7|7669.9|7667.7|7664.9|103
1640934600000|2021-12-31 07:10:00|7669.9|7667.1|7673.7|7670.9|7674.7|7671.9|7668.9|7666.1|114
1640934900000|2021-12-31 07:15:00|7673.2|7670.4|7672.6|7669.8|7675.7|7672.9|7668.7|7665.9|103
1640935200000|2021-12-31 07:20:00|7672.4|7669.6|7671.6|7668.8|7674.1|7671.3|7670.6|7667.8|69
1640935500000|2021-12-31 07:25:00|7672.1|7669.3|7677.6|7674.8|7679.9|7677.1|7671.6|7668.8|230
1640935800000|2021-12-31 07:30:00|7677.9|7675.1|7679.9|7677.1|7683.6|7680.8|7677.6|7674.8|357
1640936100000|2021-12-31 07:35:00|7679.4|7676.6|7679.9|7677.1|7683.6|7680.8|7679.4|7676.6|171
1640936400000|2021-12-31 07:40:00|7679.7|7676.9|7683.6|7680.8|7683.6|7680.8|7679.7|7676.9|165
1640936700000|2021-12-31 07:45:00|7684.1|7681.3|7686.9|7684.1|7691.9|7689.1|7681.2|7678.4|458
1640937000000|2021-12-31 07:50:00|7687.2|7684.4|7680.2|7677.4|7688.2|7685.4|7677.2|7674.4|251
1640937300000|2021-12-31 07:55:00|7680.5|7677.7|7680.4|7677.6|7682.2|7679.4|7678.2|7675.4|207
1640937600000|2021-12-31 08:00:00|7680.6|7677.8|7688.1|7685.3|7689.6|7686.8|7680.2|7677.4|292
1640937900000|2021-12-31 08:05:00|7687.8|7685|7687.6|7684.8|7689|7686.2|7682.6|7679.8|254
1640938200000|2021-12-31 08:10:00|7688.1|7685.3|7687.6|7684.8|7691.6|7688.8|7686.9|7684.1|185
1640938500000|2021-12-31 08:15:00|7687.1|7684.3|7679.6|7676.8|7688.9|7686.1|7678.6|7675.8|223
1640938800000|2021-12-31 08:20:00|7679.9|7677.1|7660.6|7657.8|7680.6|7677.8|7659.6|7656.8|693
1640939100000|2021-12-31 08:25:00|7661.8|7659|7643.6|7640.8|7664.3|7661.5|7638.6|7635.8|1073
1640939400000|2021-12-31 08:30:00|7643.9|7641.1|7651.6|7648.8|7653.6|7650.8|7634.6|7631.8|1092
1640939700000|2021-12-31 08:35:00|7652.4|7649.6|7660.4|7657.6|7661.3|7658.5|7649.9|7647.1|647
1640940000000|2021-12-31 08:40:00|7659.9|7657.1|7661.6|7658.8|7661.8|7659|7656.6|7653.8|360
1640940300000|2021-12-31 08:45:00|7661.8|7659|7655.6|7652.8|7665.3|7662.5|7655.6|7652.8|261
1640940600000|2021-12-31 08:50:00|7656.6|7653.8|7648.8|7646|7657.3|7654.5|7643|7640.2|909
1640940900000|2021-12-31 08:55:00|7649|7646.2|7637.3|7634.5|7654|7651.2|7629|7626.2|1082
1640941200000|2021-12-31 09:00:00|7637|7634.2|7637|7634.2|7644|7641.2|7621|7618.2|1587
1640941500000|2021-12-31 09:05:00|7636.7|7633.9|7638.8|7636|7641|7638.2|7632|7629.2|520
1640941800000|2021-12-31 09:10:00|7639|7636.2|7642.8|7640|7646|7643.2|7639|7636.2|228
1640942100000|2021-12-31 09:15:00|7642.5|7639.7|7639|7636.2|7643.8|7641|7637|7634.2|136
1640942400000|2021-12-31 09:20:00|7638.7|7635.9|7633.8|7631|7641|7638.2|7631.7|7628.9|459
1640942700000|2021-12-31 09:25:00|7633.3|7630.5|7643|7640.2|7644|7641.2|7632.3|7629.5|241
1640943000000|2021-12-31 09:30:00|7642.8|7640|7634|7631.2|7645|7642.2|7633|7630.2|279
1640943300000|2021-12-31 09:35:00|7634.2|7631.4|7632|7629.2|7635|7632.2|7628|7625.2|361
1640943600000|2021-12-31 09:40:00|7631.5|7628.7|7640|7637.2|7643|7640.2|7631|7628.2|280
1640943900000|2021-12-31 09:45:00|7640.2|7637.4|7638|7635.2|7644|7641.2|7637|7634.2|311
1640944200000|2021-12-31 09:50:00|7638.2|7635.4|7642.7|7639.9|7644|7641.2|7637.7|7634.9|179
1640944500000|2021-12-31 09:55:00|7643|7640.2|7638|7635.2|7643|7640.2|7636|7633.2|217
1640944800000|2021-12-31 10:00:00|7637.2|7634.4|7632|7629.2|7640.7|7637.9|7631.7|7628.9|259
1640945100000|2021-12-31 10:05:00|7633|7630.2|7615|7612.2|7633.7|7630.9|7615|7612.2|715
1640945400000|2021-12-31 10:10:00|7615.4|7612.6|7618.4|7615.6|7620.4|7617.6|7613.7|7610.9|691
1640945700000|2021-12-31 10:15:00|7618.7|7615.9|7620.9|7618.1|7623.9|7621.1|7617.9|7615.1|371
1640946000000|2021-12-31 10:20:00|7619.9|7617.1|7620.2|7617.4|7626.5|7623.7|7618.9|7616.1|302
1640946300000|2021-12-31 10:25:00|7619.9|7617.1|7631.5|7628.7|7632.7|7629.9|7617.9|7615.1|830
1640946600000|2021-12-31 10:30:00|7631.8|7629|7629.5|7626.7|7634.5|7631.7|7628.1|7625.3|289
1640946900000|2021-12-31 10:35:00|7629.2|7626.4|7621.8|7619|7630.5|7627.7|7621.8|7619|255
1640947200000|2021-12-31 10:40:00|7621.5|7618.7|7615.9|7613.1|7621.5|7618.7|7607.2|7604.4|939
1640947500000|2021-12-31 10:45:00|7615.4|7612.6|7607.9|7605.1|7615.9|7613.1|7602.9|7600.1|657
1640947800000|2021-12-31 10:50:00|7608.2|7605.4|7611.9|7609.1|7613.9|7611.1|7606.9|7604.1|402
1640948100000|2021-12-31 10:55:00|7612.2|7609.4|7609.9|7607.1|7615.9|7613.1|7609.9|7607.1|288
1640948400000|2021-12-31 11:00:00|7609.7|7606.9|7599.7|7596.9|7612.7|7609.9|7597.9|7595.1|956
1640948700000|2021-12-31 11:05:00|7598.9|7596.1|7593.9|7591.1|7598.9|7596.1|7585.9|7583.1|1565
1640949000000|2021-12-31 11:10:00|7593.2|7590.4|7600.5|7597.7|7601.5|7598.7|7591.6|7588.8|443
1640949300000|2021-12-31 11:15:00|7600.2|7597.4|7599.2|7596.4|7605.7|7602.9|7598.5|7595|608
1640949600000|2021-12-31 11:20:00|7599.5|7596.7|7600.5|7597.7|7605.2|7602.4|7599.5|7596.7|520
1640949900000|2021-12-31 11:25:00|7599.9|7597.1|7606.5|7603.7|7606.5|7603.7|7595.5|7592.7|503
1640950200000|2021-12-31 11:30:00|7606.2|7603.4|7605.4|7602.6|7606.4|7603.6|7601.4|7598.6|494
1640950500000|2021-12-31 11:35:00|7604.9|7602.1|7606.4|7603.6|7611.7|7608.9|7603.4|7600.6|304
1640950800000|2021-12-31 11:40:00|7607.4|7604.6|7607.4|7604.6|7613.4|7610.6|7606.4|7603.6|323
1640951100000|2021-12-31 11:45:00|7607.7|7604.9|7603.7|7600.9|7608.4|7605.6|7602.4|7599.6|221
1640951400000|2021-12-31 11:50:00|7602.4|7599.6|7603.4|7600.6|7608.4|7605.6|7597.4|7594.6|394
1640951700000|2021-12-31 11:55:00|7603.2|7600.4|7579.1|7576.3|7605.4|7602.6|7559.9|7557.1|2423
1640952000000|2021-12-31 12:00:00|7579.4|7576.6|7567.9|7565.1|7580.9|7578.1|7566.9|7564.1|1016
1640952300000|2021-12-31 12:05:00|7568.1|7565.3|7570.9|7568.1|7573.9|7571.1|7555.1|7552.3|1383
1640952600000|2021-12-31 12:10:00|7569.9|7567.1|7556.9|7554.1|7575.9|7573.1|7556.4|7553.6|883
1640952900000|2021-12-31 12:15:00|7556.6|7553.8|7569.9|7567.1|7571.1|7568.3|7556.6|7553.8|777
1640953200000|2021-12-31 12:20:00|7568.9|7566.1|7559.8|7557|7571.8|7569|7558.9|7556.1|766
1640953500000|2021-12-31 12:25:00|7560.1|7557.3|7511.8|7509|7562.6|7559.8|7507.8|7505|4941
1640953800000|2021-12-31 12:30:00|7511.6|7508.8|7537.4|7534.6|7542.1|7539.3|7510.8|7508|2066
1640954100000|2021-12-31 12:35:00|7537.1|7534.3|7533.8|7531|7538.4|7535.6|7529.8|7527|618
1640954400000|2021-12-31 12:40:00|7533.3|7530.5|7554.6|7551.8|7561.1|7558.3|7530.8|7528|1622
1640954700000|2021-12-31 12:45:00|7554.8|7552|7557.3|7554.5|7560.8|7558|7551.8|7549|1056
1640955000000|2021-12-31 12:50:00|7557|7554.2|7556.3|7553.5|7559.3|7556.5|7549.3|7546.5|649
1640955300000|2021-12-31 12:55:00|7556|7553.2|7563|7560.2|7569.3|7566.5|7554.5|7551.7|851
1640955600000|2021-12-31 13:00:00|7562.3|7559.5|7557.1|7554.3|7567.5|7564.7|7555.7|7552.9|1895
1640955900000|2021-12-31 13:05:00|7556.1|7553.3|7559.1|7556.3|7560.9|7558.1|7548.1|7545.3|830
1640956200000|2021-12-31 13:10:00|7558.9|7556.1|7547.6|7544.8|7564.1|7561.3|7546.6|7543.8|1004
1640956500000|2021-12-31 13:15:00|7547.3|7544.5|7540.2|7537.4|7549.6|7546.8|7536.2|7533.4|1723
1640956800000|2021-12-31 13:20:00|7540|7537.2|7547.2|7544.4|7549|7546.2|7536.7|7533.9|480
1640957100000|2021-12-31 13:25:00|7547.8|7545|7542.5|7539.7|7555|7552.2|7541.2|7538.4|1038
1640957400000|2021-12-31 13:30:00|7542.7|7539.9|7542.8|7540|7552.3|7549.5|7533.2|7530.4|1463
1640957700000|2021-12-31 13:35:00|7542.2|7539.4|7543.6|7540.8|7554.6|7551.8|7540.8|7538|835
1640958000000|2021-12-31 13:40:00|7542.8|7540|7546.3|7543.5|7547.1|7544.3|7536.6|7533.8|571
1640958300000|2021-12-31 13:45:00|7546.1|7543.3|7551.1|7548.3|7551.1|7548.3|7535.3|7532.5|622
1640958600000|2021-12-31 13:50:00|7550.8|7548|7545|7542.2|7552.2|7549.3|7539.1|7536.3|1081
1640958900000|2021-12-31 13:55:00|7545.3|7542.5|7541.1|7538.3|7546.1|7543.3|7538.8|7536|788
1640959200000|2021-12-31 14:00:00|7539.3|7536.5|7573.4|7570.6|7580.9|7578.1|7533.1|7530.3|3698
1640959500000|2021-12-31 14:05:00|7573.1|7570.3|7575.2|7572.4|7590.4|7587.6|7568.9|7566.1|2895
1640959800000|2021-12-31 14:10:00|7574.7|7571.9|7594.4|7591.6|7595.6|7592.8|7566.4|7563.6|1798
1640960100000|2021-12-31 14:15:00|7594.6|7591.8|7607|7604.2|7611.2|7608.4|7594.6|7591.8|1953
1640960400000|2021-12-31 14:20:00|7607.5|7604.7|7610.2|7607.4|7619.2|7616.4|7605.2|7602.4|1549
1640960700000|2021-12-31 14:25:00|7610.4|7607.6|7608|7605.2|7616.2|7613.4|7603.2|7600.4|996
1640961000000|2021-12-31 14:30:00|7608.2|7605.4|7619.9|7617.1|7620.6|7617.8|7605.6|7602.8|1760
1640961300000|2021-12-31 14:35:00|7620.4|7617.6|7600.1|7597.3|7625.4|7622.6|7590.3|7587.5|3662
1640961600000|2021-12-31 14:40:00|7599.5|7596.7|7583.5|7580.7|7603.6|7600.8|7581.5|7578.7|1747
1640961900000|2021-12-31 14:45:00|7583.8|7581|7585.5|7582.7|7596.3|7593.5|7581.5|7578.7|1245
1640962200000|2021-12-31 14:50:00|7585|7582.2|7607.8|7605|7610.1|7607.3|7582.7|7579.9|1897
1640962500000|2021-12-31 14:55:00|7607.3|7604.5|7604.3|7601.5|7607.8|7605|7591.5|7588.7|1594
1640962800000|2021-12-31 15:00:00|7603.7|7600.9|7589.1|7586.3|7603.7|7600.9|7588.1|7585.3|1179
1640963100000|2021-12-31 15:05:00|7589.3|7586.5|7613.1|7610.3|7617.3|7614.5|7589.1|7586.3|1406
1640963400000|2021-12-31 15:10:00|7612.8|7610|7604|7601.2|7617.1|7614.3|7600.8|7598|860
1640963700000|2021-12-31 15:15:00|7603.5|7600.7|7617.3|7614.5|7619.4|7616.6|7601|7598.2|1212
1640964000000|2021-12-31 15:20:00|7617.6|7614.8|7596|7593.2|7618.6|7615.8|7594.8|7592|1034
1640964300000|2021-12-31 15:25:00|7595.8|7593|7582|7579.2|7596|7593.2|7578|7575.2|1568
1640964600000|2021-12-31 15:30:00|7581.8|7579|7592.3|7589.5|7593|7590.2|7576.8|7574|1101
1640964900000|2021-12-31 15:35:00|7592|7589.2|7587.8|7585|7592|7589.2|7579|7576.2|786
1640965200000|2021-12-31 15:40:00|7587.3|7584.5|7599.6|7596.8|7600.8|7598|7580.3|7577.5|1128
1640965500000|2021-12-31 15:45:00|7599.8|7597|7596|7593.2|7600.6|7597.8|7589|7586.2|1084
1640965800000|2021-12-31 15:50:00|7596.3|7593.5|7599.3|7596.5|7605|7602.2|7593.2|7590.4|824
1640966100000|2021-12-31 15:55:00|7599|7596.2|7606.8|7604|7611.8|7609|7597|7594.2|960
1640966400000|2021-12-31 16:00:00|7607|7604.2|7599|7596.2|7610|7607.2|7592.8|7590|814
1640966700000|2021-12-31 16:05:00|7598.7|7595.9|7601|7598.2|7604.6|7601.8|7597|7594.2|714
1640967000000|2021-12-31 16:10:00|7599.9|7597.1|7609|7606.2|7611|7608.2|7597|7594.2|837
1640967300000|2021-12-31 16:15:00|7608.8|7606|7627.3|7624.5|7629|7626.2|7608|7605.2|1525
1640967600000|2021-12-31 16:20:00|7627.6|7624.8|7635|7632.2|7635.8|7633|7625|7622.2|1350
1640967900000|2021-12-31 16:25:00|7635.2|7632.4|7614|7611.2|7641|7638.2|7613|7610.2|1791
1640968200000|2021-12-31 16:30:00|7613.7|7610.9|7591|7588.2|7615|7612.2|7588|7585.2|1631
1640968500000|2021-12-31 16:35:00|7591.5|7588.7|7566|7563.2|7596|7593.2|7561|7558.2|2425
1640968800000|2021-12-31 16:40:00|7565.4|7562.6|7557.5|7554.7|7573.8|7571|7553.5|7550.7|1545
1640969100000|2021-12-31 16:45:00|7558.3|7555.5|7560.5|7557.7|7564.8|7562|7552.8|7550|1080
1640969400000|2021-12-31 16:50:00|7559.5|7556.7|7550.5|7547.7|7560.5|7557.7|7540.5|7537.7|1182
1640969700000|2021-12-31 16:55:00|7549.8|7547|7554.1|7551.3|7565.6|7562.8|7546.5|7543.7|1499
1640970000000|2021-12-31 17:00:00|7553.5|7550.7|7557.5|7554.7|7559.1|7556.3|7543.5|7540.7|1579
1640970300000|2021-12-31 17:05:00|7558.1|7555.3|7545.5|7542.7|7560.5|7557.7|7544.3|7541.5|793
1640970600000|2021-12-31 17:10:00|7545.3|7542.5|7546.5|7543.7|7552.5|7549.7|7535|7532.2|1201
1640970900000|2021-12-31 17:15:00|7546.8|7544|7538.5|7535.7|7547.5|7544.7|7532.7|7529.9|1122
1640971200000|2021-12-31 17:20:00|7538|7535.2|7536.5|7533.7|7543.7|7540.9|7535.5|7532.7|833
1640971500000|2021-12-31 17:25:00|7536.7|7533.9|7538.5|7535.7|7544.5|7541.7|7534.2|7531.4|817
1640971800000|2021-12-31 17:30:00|7537.5|7534.7|7531|7528.2|7537.5|7534.7|7528|7525.2|1081
1640972100000|2021-12-31 17:35:00|7530.8|7528|7546.5|7543.7|7548.3|7545.5|7530.5|7527.7|1180
1640972400000|2021-12-31 17:40:00|7546.7|7543.9|7540.3|7537.5|7550.5|7547.7|7536.5|7533.7|757
1640972700000|2021-12-31 17:45:00|7539.5|7536.7|7528.5|7525.7|7542.3|7539.5|7522.5|7519.7|1468
1640973000000|2021-12-31 17:50:00|7527.7|7524.9|7532.3|7529.5|7533.7|7530.9|7526.5|7523.7|866
1640973300000|2021-12-31 17:55:00|7531.5|7528.7|7544.5|7541.7|7545.3|7542.5|7522.3|7519.5|817
1640973600000|2021-12-31 18:00:00|7544.7|7541.9|7534.3|7531.5|7545.5|7542.7|7533.3|7530.5|928
1640973900000|2021-12-31 18:05:00|7534.7|7531.9|7532.3|7529.5|7540.5|7537.7|7528.7|7525.9|771
1640974200000|2021-12-31 18:10:00|7532|7529.2|7533.7|7530.9|7535.5|7532.7|7527.3|7524.5|610
1640974500000|2021-12-31 18:15:00|7533.5|7530.7|7531.5|7528.7|7534.5|7531.7|7521.5|7518.7|1659
1640974800000|2021-12-31 18:20:00|7530.5|7527.7|7517.5|7514.7|7532.5|7529.7|7504.5|7501.7|2277
1640975100000|2021-12-31 18:25:00|7518.7|7515.9|7523.2|7520.4|7523.8|7521|7512.5|7509.7|1050
1640975400000|2021-12-31 18:30:00|7523.5|7520.7|7514.5|7511.7|7525|7522.2|7507.5|7504.7|957
1640975700000|2021-12-31 18:35:00|7514.2|7511.4|7510.7|7507.9|7519.7|7516.9|7510.2|7507.4|752
1640976000000|2021-12-31 18:40:00|7511|7508.2|7516|7513.2|7519.5|7516.7|7505.7|7502.9|1011
1640976300000|2021-12-31 18:45:00|7515.7|7512.9|7510.7|7507.9|7516.2|7513.4|7505.2|7502.4|750
1640976600000|2021-12-31 18:50:00|7510.4|7507.6|7503.7|7500.9|7516.4|7513.6|7500.7|7497.9|925
1640976900000|2021-12-31 18:55:00|7504.7|7501.9|7510.9|7508.1|7514.9|7512.1|7500.3|7497.5|1204
1640977200000|2021-12-31 19:00:00|7509.9|7507.1|7512.7|7509.9|7521.4|7518.6|7493.9|7491.1|2323
1640977500000|2021-12-31 19:05:00|7512.1|7509.3|7494.6|7491.8|7513.4|7510.6|7494.1|7491.3|1542
1640977800000|2021-12-31 19:10:00|7494.9|7492.1|7501.7|7498.9|7505.2|7502.4|7484.9|7482.1|2297
1640978100000|2021-12-31 19:15:00|7501.1|7498.3|7497.9|7495.1|7505.1|7502.3|7488.2|7485.4|1629
1640978400000|2021-12-31 19:20:00|7498.9|7496.1|7494.9|7492.1|7504.9|7502.1|7492.3|7489.5|1389
1640978700000|2021-12-31 19:25:00|7495.9|7493.1|7508.6|7505.8|7520.1|7517.3|7482.9|7480.1|7156
1640979000000|2021-12-31 19:30:00|7508.9|7506.1|7508.3|7505.5|7515.3|7512.5|7503.3|7500.5|1677
1640979300000|2021-12-31 19:35:00|7508.5|7505.7|7515.5|7512.7|7518.8|7516|7504.5|7501.7|878
1640979600000|2021-12-31 19:40:00|7515.8|7513|7515.6|7512.8|7519.1|7516.3|7513.1|7510.3|851
1640979900000|2021-12-31 19:45:00|7516.1|7513.3|7521.1|7518.3|7521.1|7518.3|7514.3|7511.5|213
1640980200000|2021-12-31 19:50:00|7521.4|7518.6|7513.3|7510.5|7524.1|7521.3|7512.1|7509.3|461
1640980500000|2021-12-31 19:55:00|7514.1|7511.3|7523.8|7521|7523.8|7521|7509.3|7506.5|751
1640980800000|2021-12-31 20:00:00|7524.4|7521.6|7531.8|7529|7535.6|7532.8|7522.8|7520|434
1640981100000|2021-12-31 20:05:00|7531.6|7528.8|7524.6|7521.8|7532.1|7529.3|7521.3|7518.5|313
1640981400000|2021-12-31 20:10:00|7524.8|7522|7525.8|7523|7528.8|7526|7524.3|7521.5|150
1640981700000|2021-12-31 20:15:00|7526.8|7524|7535.6|7532.8|7535.8|7533|7525.8|7523|188
1640982000000|2021-12-31 20:20:00|7534.8|7532|7534.3|7531.5|7536.1|7533.3|7531.1|7528.3|108
1640982300000|2021-12-31 20:25:00|7534.1|7531.3|7530.8|7528|7535.1|7532.3|7530.8|7528|96
1640982600000|2021-12-31 20:30:00|7530.6|7527.8|7530.8|7528|7533.8|7531|7527|7524.2|195
1640982900000|2021-12-31 20:35:00|7531.1|7528.3|7539.3|7536.5|7539.6|7536.8|7531.1|7528.3|279
1640983200000|2021-12-31 20:40:00|7539.6|7536.8|7540.8|7538|7543.8|7541|7537.8|7535|268
1640983500000|2021-12-31 20:45:00|7540.6|7537.8|7536.8|7534|7540.8|7538|7536.8|7534|79
1640983800000|2021-12-31 20:50:00|7536.3|7533.5|7533.8|7531|7536.3|7533.5|7528.5|7525.7|178
1640984100000|2021-12-31 20:55:00|7533.5|7530.7|7530.6|7527.8|7538.1|7535.3|7528.8|7525.6|801
1640984400000|2021-12-31 21:00:00|7530.4|7527.6|7539.6|7536.8|7541.1|7538.3|7529.6|7526.8|297
1640984700000|2021-12-31 21:05:00|7539.4|7536.6|7536.6|7533.8|7539.9|7537.1|7535.3|7532.5|53
1640985000000|2021-12-31 21:10:00|7537.1|7534.3|7531.3|7528.5|7537.1|7534.3|7528.3|7525.5|121
1640985300000|2021-12-31 21:15:00|7531.6|7528.8|7526.3|7523.5|7532.3|7529.5|7526.3|7523.5|56
1640985600000|2021-12-31 21:20:00|7526.6|7523.8|7526.8|7524|7530.3|7527.5|7525.3|7522.5|178
1640985900000|2021-12-31 21:25:00|7526.6|7523.8|7527.3|7524.5|7528.3|7525.5|7526.3|7523.5|45
1640986200000|2021-12-31 21:30:00|7527.1|7524.3|7524.3|7521.5|7527.3|7524.5|7524.3|7521.5|59
1640986500000|2021-12-31 21:35:00|7525.3|7522.5|7525.1|7522.3|7527.8|7525|7524.6|7521.8|90
1640986800000|2021-12-31 21:40:00|7526.2|7522.2|7527.8|7525|7528.7|7525.5|7525.3|7522.2|92
1640987100000|2021-12-31 21:45:00|7527.3|7524.5|7511.1|7508.3|7527.9|7524.5|7511.1|7508.3|256
1640987400000|2021-12-31 21:50:00|7510.3|7507.5|7520.8|7518|7524.3|7521.5|7510.3|7507.5|129
1640987700000|2021-12-31 21:55:00|7521.4|7518.6|7532.6|7522.6|7535.9|7529.5|7521.4|7515.4|224
1641164400000|2022-01-02 23:00:00|7544.8|7540.8|7550.2|7547.4|7577|7572.4|7543.7|7540.8|1224
1641164700000|2022-01-02 23:05:00|7549.7|7546.9|7557.4|7554.6|7565.3|7562.1|7544.7|7541.9|511
1641165000000|2022-01-02 23:10:00|7557.7|7554.9|7554.2|7551.4|7560.5|7557.7|7554.2|7551.4|188
1641165300000|2022-01-02 23:15:00|7554.7|7551.9|7562.9|7560.1|7563.2|7560.4|7552.9|7550.1|130
1641165600000|2022-01-02 23:20:00|7563.2|7560.4|7565.7|7562.9|7574.9|7572.1|7563.2|7560.4|439
1641165900000|2022-01-02 23:25:00|7565.9|7563.1|7571.7|7568.9|7572.9|7570.1|7561.4|7558.6|351
1641166200000|2022-01-02 23:30:00|7571.9|7569.1|7567.2|7564.4|7574.2|7571.4|7561.7|7558.9|328
1641166500000|2022-01-02 23:35:00|7566.9|7564.1|7562.2|7559.4|7567.7|7564.9|7561.2|7558.4|141
1641166800000|2022-01-02 23:40:00|7563.2|7560.4|7564.2|7561.4|7566.2|7563.4|7555.7|7552.9|262
1641167100000|2022-01-02 23:45:00|7563.9|7561.1|7567.2|7564.4|7568.2|7565.4|7562.7|7559.9|57
1641167400000|2022-01-02 23:50:00|7566.9|7564.1|7564.2|7561.4|7567.2|7564.4|7563.7|7560.9|39
1641167700000|2022-01-02 23:55:00|7563.9|7561.1|7565.7|7562.9|7567.2|7564.4|7561.2|7558.4|116
1641168000000|2022-01-03 00:00:00|7566.2|7563.4|7564.2|7561.4|7569.9|7567.1|7563.7|7560.9|199
1641168300000|2022-01-03 00:05:00|7563.9|7561.1|7564.2|7561.4|7567.2|7564.4|7563.2|7560.4|86
1641168600000|2022-01-03 00:10:00|7563.7|7560.9|7562.7|7559.9|7568.2|7565.4|7562.7|7559.9|85
1641168900000|2022-01-03 00:15:00|7562.9|7560.1|7570.6|7567.8|7572.1|7569.3|7562.7|7559.9|158
1641169200000|2022-01-03 00:20:00|7571.6|7568.8|7571.6|7568.8|7573.4|7570.6|7567.9|7565.1|100
1641169500000|2022-01-03 00:25:00|7571.9|7569.1|7575.6|7572.8|7577.9|7575.1|7565.1|7562.3|799
1641169800000|2022-01-03 00:30:00|7576.1|7573.3|7578.1|7575.3|7583.6|7580.8|7575.6|7572.8|633
1641170100000|2022-01-03 00:35:00|7577.9|7575.1|7584.6|7581.8|7585.9|7583.1|7573.9|7571.1|554
1641170400000|2022-01-03 00:40:00|7584.9|7582.1|7586.6|7583.8|7590.1|7587.3|7583.6|7580.8|275
1641170700000|2022-01-03 00:45:00|7586.4|7583.6|7582.6|7579.8|7586.4|7583.6|7580.9|7578.1|93
1641171000000|2022-01-03 00:50:00|7582.4|7579.6|7577.9|7575.1|7582.6|7579.8|7576.6|7573.8|140
1641171300000|2022-01-03 00:55:00|7578.1|7575.3|7574.6|7571.8|7579.6|7576.8|7574.6|7571.8|176
1641171600000|2022-01-03 01:00:00|7574.4|7571.6|7562.1|7559.3|7577.6|7574.8|7561.9|7559.1|510
1641171900000|2022-01-03 01:05:00|7562.9|7560.1|7564.6|7561.8|7568.6|7565.8|7562.9|7560.1|228
1641172200000|2022-01-03 01:10:00|7564.8|7562|7564.6|7561.8|7565.9|7563.1|7557.1|7554.3|231
1641172500000|2022-01-03 01:15:00|7564.1|7561.3|7570.6|7567.8|7570.6|7567.8|7558.9|7556.1|247
1641172800000|2022-01-03 01:20:00|7571.1|7568.3|7578.8|7576|7580.6|7577.8|7570.6|7567.8|358
1641173100000|2022-01-03 01:25:00|7579.1|7576.3|7577.6|7574.8|7580.6|7577.8|7575.6|7572.8|120
1641173400000|2022-01-03 01:30:00|7577.8|7575|7572.6|7569.8|7579.6|7576.8|7572.6|7569.8|177
1641173700000|2022-01-03 01:35:00|7572.8|7570|7560.6|7557.8|7574.6|7571.8|7559.6|7556.8|329
1641174000000|2022-01-03 01:40:00|7560.3|7557.5|7544.8|7542|7560.3|7557.5|7539.6|7536.8|737
1641174300000|2022-01-03 01:45:00|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7537.3|7534.5|236
1641174600000|2022-01-03 01:50:00|7543.1|7540.3|7548.3|7545.5|7553.1|7550.3|7540.8|7538|288
1641174900000|2022-01-03 01:55:00|7548.6|7545.8|7548.6|7545.8|7549.6|7546.8|7544.1|7541.3|129
1641175200000|2022-01-03 02:00:00|7548.1|7545.3|7533.1|7530.3|7548.1|7545.3|7530.1|7527.3|470
1641175500000|2022-01-03 02:05:00|7533.6|7530.8|7532.1|7529.3|7537.3|7534.5|7530.1|7527.3|268
1641175800000|2022-01-03 02:10:00|7531.6|7528.8|7536.1|7533.3|7538.1|7535.3|7530.1|7527.3|380
1641176100000|2022-01-03 02:15:00|7536.3|7533.5|7536.6|7533.8|7539.1|7536.3|7535.1|7532.3|164
1641176400000|2022-01-03 02:20:00|7536.1|7533.3|7539.3|7536.5|7541.1|7538.3|7536.1|7533.3|146
1641176700000|2022-01-03 02:25:00|7539.1|7536.3|7533.1|7530.3|7539.1|7536.3|7531.1|7528.3|122
1641177000000|2022-01-03 02:30:00|7533.3|7530.5|7543.3|7540.5|7543.3|7540.5|7531.1|7528.3|252
1641177300000|2022-01-03 02:35:00|7543.5|7540.7|7540.3|7537.5|7544.1|7541.3|7539.3|7536.5|122
1641177600000|2022-01-03 02:40:00|7540.5|7537.7|7538.3|7535.5|7542.8|7540|7538|7535.2|91
1641177900000|2022-01-03 02:45:00|7538.8|7536|7534.3|7531.5|7543|7540.2|7534.3|7531.5|96
1641178200000|2022-01-03 02:50:00|7534|7531.2|7530.8|7528|7535|7532.2|7529|7526.2|157
1641178500000|2022-01-03 02:55:00|7531|7528.2|7533|7530.2|7533.3|7530.5|7529|7526.2|140
1641178800000|2022-01-03 03:00:00|7533.3|7530.5|7540|7537.2|7542|7539.2|7532.8|7530|129
1641179100000|2022-01-03 03:05:00|7539.6|7536.8|7542.8|7540|7545|7542.2|7538.3|7535.5|172
1641179400000|2022-01-03 03:10:00|7542.5|7539.7|7539|7536.2|7546.5|7543.7|7539|7536.2|172
1641179700000|2022-01-03 03:15:00|7538.8|7536|7537|7534.2|7538.8|7536|7534|7531.2|118
1641180000000|2022-01-03 03:20:00|7537.5|7534.7|7549|7546.2|7550|7547.2|7537|7534.2|288
1641180300000|2022-01-03 03:25:00|7549.3|7546.5|7556.8|7554|7557|7554.2|7548|7545.2|346
1641180600000|2022-01-03 03:30:00|7557|7554.2|7552.3|7549.5|7557|7554.2|7551|7548.2|103
1641180900000|2022-01-03 03:35:00|7552.5|7549.7|7555.5|7552.7|7556.5|7553.7|7552.5|7549.7|90
1641181200000|2022-01-03 03:40:00|7555.3|7552.5|7562|7559.2|7564.3|7561.5|7554|7551.2|514
1641181500000|2022-01-03 03:45:00|7561|7558.2|7564.5|7561.7|7566|7563.2|7561|7558.2|129
1641181800000|2022-01-03 03:50:00|7564.7|7561.9|7565.5|7562.7|7566|7563.2|7563|7560.2|118
1641182100000|2022-01-03 03:55:00|7565.7|7562.9|7565|7562.2|7572|7569.2|7563|7560.2|254
1641182400000|2022-01-03 04:00:00|7565.2|7562.4|7562|7559.2|7568|7565.2|7561|7558.2|231
1641182700000|2022-01-03 04:05:00|7561.8|7559|7564|7561.2|7565|7562.2|7560.2|7557.4|109
1641183000000|2022-01-03 04:10:00|7563.5|7560.7|7563|7560.2|7563.5|7560.7|7559|7556.2|115
1641183300000|2022-01-03 04:15:00|7562.5|7559.7|7566|7563.2|7566.8|7564|7561|7558.2|63
1641183600000|2022-01-03 04:20:00|7567|7564.2|7565.2|7562.4|7567|7564.2|7564|7561.2|58
1641183900000|2022-01-03 04:25:00|7565.5|7562.7|7565.5|7562.7|7568.7|7565.9|7565.2|7562.4|101
1641184200000|2022-01-03 04:30:00|7565|7562.2|7566|7563.2|7566.5|7563.7|7561.2|7558.4|95
1641184500000|2022-01-03 04:35:00|7567|7564.2|7567.2|7564.4|7568|7565.2|7566|7563.2|42
1641184800000|2022-01-03 04:40:00|7567|7564.2|7566|7563.2|7569|7566.2|7566|7563.2|47
1641185100000|2022-01-03 04:45:00|7565.7|7562.9|7562|7559.2|7565.7|7562.9|7559.5|7556.7|89
1641185400000|2022-01-03 04:50:00|7561.5|7558.7|7559|7556.2|7562|7559.2|7558.5|7555.7|68
1641185700000|2022-01-03 04:55:00|7559.7|7556.9|7561|7558.2|7561.5|7558.7|7557|7554.2|231
1641186000000|2022-01-03 05:00:00|7562|7559.2|7562|7559.2|7563.5|7560.7|7561|7558.2|44
1641186300000|2022-01-03 05:05:00|7563|7560.2|7562|7559.2|7563|7560.2|7560|7557.2|34
1641186600000|2022-01-03 05:10:00|7562.2|7559.4|7561.9|7559.1|7563|7560.2|7558.9|7556.1|48
1641186900000|2022-01-03 05:15:00|7561.7|7558.9|7557.9|7555.1|7561.9|7559.1|7557.9|7555.1|28
1641187200000|2022-01-03 05:20:00|7558.9|7556.1|7563.9|7561.1|7565.2|7562.4|7557.9|7555.1|135
1641187500000|2022-01-03 05:25:00|7563.4|7560.6|7562.4|7559.6|7563.9|7561.1|7561.9|7559.1|58
1641187800000|2022-01-03 05:30:00|7562.2|7559.4|7560.9|7558.1|7562.2|7559.4|7559.7|7556.9|51
1641188100000|2022-01-03 05:35:00|7561.9|7559.1|7564.9|7562.1|7565.9|7563.1|7561.9|7559.1|73
1641188400000|2022-01-03 05:40:00|7564.7|7561.9|7574.9|7572.1|7577.9|7575.1|7564.2|7561.4|350
1641188700000|2022-01-03 05:45:00|7575.9|7573.1|7570.9|7568.1|7576.9|7574.1|7569.9|7567.1|147
1641189000000|2022-01-03 05:50:00|7570.7|7567.9|7569.9|7567.1|7570.9|7568.1|7568.9|7566.1|49
1641189300000|2022-01-03 05:55:00|7570.2|7567.4|7568.9|7566.1|7570.9|7568.1|7568.9|7566.1|58
1641189600000|2022-01-03 06:00:00|7568.4|7565.6|7574.9|7572.1|7575.9|7573.1|7568.2|7565.4|134
1641189900000|2022-01-03 06:05:00|7574.4|7571.6|7566.2|7563.4|7574.9|7572.1|7566.2|7563.4|201
1641190200000|2022-01-03 06:10:00|7566.9|7564.1|7564.2|7561.4|7570.2|7567.4|7564.2|7561.4|301
1641190500000|2022-01-03 06:15:00|7563.2|7560.4|7560.2|7557.4|7563.9|7561.1|7559.7|7556.9|249
1641190800000|2022-01-03 06:20:00|7559.9|7557.1|7562.9|7560.1|7564.2|7561.4|7559.9|7557.1|92
1641191100000|2022-01-03 06:25:00|7563.4|7560.6|7573.9|7571.1|7575.6|7572.8|7562.9|7560.1|320
1641191400000|2022-01-03 06:30:00|7573.7|7570.9|7566.9|7564.1|7578.7|7575.9|7564.9|7562.1|313
1641191700000|2022-01-03 06:35:00|7567.9|7565.1|7560.9|7558.1|7568.6|7565.8|7558.2|7555.4|223
1641192000000|2022-01-03 06:40:00|7561.7|7558.9|7560.9|7558.1|7564.9|7562.1|7559.9|7557.1|195
1641192300000|2022-01-03 06:45:00|7560.6|7557.8|7563.4|7560.6|7563.9|7561.1|7558.1|7555.3|160
1641192600000|2022-01-03 06:50:00|7563.6|7560.8|7569.9|7567.1|7571.9|7569.1|7563.6|7560.8|159
1641192900000|2022-01-03 06:55:00|7569.6|7566.8|7567.6|7564.8|7570.1|7567.3|7564.9|7562.1|114
1641193200000|2022-01-03 07:00:00|7567.1|7564.3|7551.4|7548.6|7568.9|7566.1|7550.7|7547.9|566
1641193500000|2022-01-03 07:05:00|7551.9|7549.1|7557.9|7555.1|7560.9|7558.1|7550.9|7548.1|208
1641193800000|2022-01-03 07:10:00|7558.4|7555.6|7565.4|7562.6|7565.4|7562.6|7557.4|7554.6|248
1641194100000|2022-01-03 07:15:00|7565.1|7562.3|7566.1|7563.3|7568.2|7565.4|7563.4|7560.6|324
1641194400000|2022-01-03 07:20:00|7566.4|7563.6|7569.6|7566.8|7572.9|7570.1|7566.1|7563.3|214
1641194700000|2022-01-03 07:25:00|7569.1|7566.3|7574.9|7572.1|7575.6|7572.8|7566.1|7563.3|288
1641195000000|2022-01-03 07:30:00|7574.6|7571.8|7576.9|7574.1|7576.9|7574.1|7572.9|7570.1|159
1641195300000|2022-01-03 07:35:00|7576.6|7573.8|7560.8|7558|7576.6|7573.8|7560.8|7558|425
1641195600000|2022-01-03 07:40:00|7561.1|7558.3|7561.8|7559|7565.6|7562.8|7560.4|7557.6|187
1641195900000|2022-01-03 07:45:00|7562.1|7559.3|7563.1|7560.3|7567.8|7565|7561.8|7559|120
1641196200000|2022-01-03 07:50:00|7562.8|7560|7566.8|7564|7567.8|7565|7560.8|7558|182
1641196500000|2022-01-03 07:55:00|7566.6|7563.8|7582.8|7580|7584.6|7581.8|7563.8|7561|552
1641196800000|2022-01-03 08:00:00|7582.6|7579.8|7591.6|7588.8|7594.1|7591.3|7577.8|7575|901
1641197100000|2022-01-03 08:05:00|7591.8|7589|7597.8|7595|7602.1|7599.3|7591.3|7588.5|757
1641197400000|2022-01-03 08:10:00|7598.3|7595.5|7598.8|7596|7607.8|7605|7595.1|7592.3|819
1641197700000|2022-01-03 08:15:00|7599.1|7596.3|7609.8|7607|7613.8|7611|7599.1|7596.3|835
1641198000000|2022-01-03 08:20:00|7610.1|7607.3|7592.8|7590|7611.8|7609|7591.8|7589|926
1641198300000|2022-01-03 08:25:00|7592.6|7589.8|7591.8|7589|7596.8|7594|7584.8|7582|1202
1641198600000|2022-01-03 08:30:00|7591.1|7588.3|7602.8|7600|7605.8|7603|7586.6|7583.8|1612
1641198900000|2022-01-03 08:35:00|7603|7600.2|7607.8|7605|7609.8|7607|7594.8|7592|936
1641199200000|2022-01-03 08:40:00|7608.3|7605.5|7607.8|7605|7612.8|7610|7604.8|7602|811
1641199500000|2022-01-03 08:45:00|7608|7605.2|7600.5|7597.7|7611.8|7609|7599.8|7597|557
1641199800000|2022-01-03 08:50:00|7600.8|7598|7601.8|7599|7606.5|7603.7|7599.8|7597|454
1641200100000|2022-01-03 08:55:00|7601.5|7598.7|7602.8|7600|7605.5|7602.7|7593.8|7591|461
1641200400000|2022-01-03 09:00:00|7602|7599.2|7607|7604.2|7611|7608.2|7601.8|7599|428
1641200700000|2022-01-03 09:05:00|7607.3|7604.5|7605.8|7603|7612.1|7609.3|7604.8|7602|762
1641201000000|2022-01-03 09:10:00|7605.3|7602.5|7600.8|7598|7608.8|7606|7591.8|7589|624
1641201300000|2022-01-03 09:15:00|7601.3|7598.5|7595.8|7593|7601.8|7599|7590.3|7587.5|434
1641201600000|2022-01-03 09:20:00|7596|7593.2|7593|7590.2|7602.8|7600|7592.8|7590|344
1641201900000|2022-01-03 09:25:00|7593.2|7590.4|7594|7591.2|7596.8|7594|7590.8|7588|287
1641202200000|2022-01-03 09:30:00|7593.8|7591|7590.8|7588|7598|7595.2|7584.8|7582|638
1641202500000|2022-01-03 09:35:00|7591.2|7588.4|7599.8|7597|7601|7598.2|7591.2|7588.4|234
1641202800000|2022-01-03 09:40:00|7600.5|7597.7|7598.5|7595.7|7603.3|7600.5|7596.8|7594|229
1641203100000|2022-01-03 09:45:00|7598.8|7596|7604.8|7602|7604.8|7602|7598.8|7596|278
1641203400000|2022-01-03 09:50:00|7604.3|7601.5|7611.8|7609|7619.8|7617|7604|7601.2|838
1641203700000|2022-01-03 09:55:00|7611.5|7608.7|7607.5|7604.7|7614.8|7612|7606.3|7603.5|476
1641204000000|2022-01-03 10:00:00|7607.8|7605|7594|7591.2|7608|7605.2|7587.3|7584.5|875
1641204300000|2022-01-03 10:05:00|7593.7|7590.9|7591.3|7588.5|7594.7|7591.9|7584.8|7582|525
1641204600000|2022-01-03 10:10:00|7591.7|7588.9|7589.3|7586.5|7592.5|7589.7|7586.7|7583.9|221
1641204900000|2022-01-03 10:15:00|7590.3|7587.5|7597.3|7594.5|7598.3|7595.5|7590|7587.2|412
1641205200000|2022-01-03 10:20:00|7597.5|7594.7|7606.3|7603.5|7610.5|7607.7|7597.5|7594.7|394
1641205500000|2022-01-03 10:25:00|7606|7603.2|7614.8|7612|7615.5|7612.7|7606|7603.2|364
1641205800000|2022-01-03 10:30:00|7615.3|7612.5|7610.3|7607.5|7615.3|7612.5|7607.3|7604.5|305
1641206100000|2022-01-03 10:35:00|7611|7608.2|7613.3|7610.5|7615.5|7612.7|7611|7608.2|269
1641206400000|2022-01-03 10:40:00|7613.5|7610.7|7613.3|7610.5|7614|7611.2|7611.3|7608.5|181
1641206700000|2022-01-03 10:45:00|7614|7611.2|7599|7596.2|7614.3|7611.5|7593.2|7590.4|589
1641207000000|2022-01-03 10:50:00|7599.2|7596.4|7599.5|7596.7|7601.5|7598.7|7596.2|7593.4|176
1641207300000|2022-01-03 10:55:00|7600|7597.2|7605.2|7602.4|7607|7604.2|7599|7596.2|311
1641207600000|2022-01-03 11:00:00|7605.7|7602.9|7606.2|7603.4|7613|7610.2|7604.2|7601.4|404
1641207900000|2022-01-03 11:05:00|7605.8|7603|7583.2|7580.4|7606.2|7603.4|7583.2|7580.4|619
1641208200000|2022-01-03 11:10:00|7583.5|7580.7|7575|7572.2|7585.5|7582.7|7574.2|7571.4|1125
1641208500000|2022-01-03 11:15:00|7574.8|7572|7588.5|7585.7|7588.5|7585.7|7572|7569.2|1088
1641208800000|2022-01-03 11:20:00|7588.2|7585.4|7587.5|7584.7|7591.5|7588.7|7583.5|7580.7|528
1641209100000|2022-01-03 11:25:00|7587.3|7584.5|7582.2|7579.4|7587.5|7584.7|7576.5|7573.7|534
1641209400000|2022-01-03 11:30:00|7582.5|7579.7|7581.5|7578.7|7586.2|7583.4|7574.2|7571.4|359
1641209700000|2022-01-03 11:35:00|7581.2|7578.4|7584.2|7581.4|7585.2|7582.4|7568.5|7565.7|1018
1641210000000|2022-01-03 11:40:00|7585|7582.2|7583.2|7580.4|7585.2|7582.4|7578.2|7575.4|238
1641210300000|2022-01-03 11:45:00|7583.5|7580.7|7584.2|7581.4|7585.2|7582.4|7579.5|7576.7|230
1641210600000|2022-01-03 11:50:00|7584.5|7581.7|7560.2|7557.4|7585.5|7582.7|7558.5|7555.7|1016
1641210900000|2022-01-03 11:55:00|7560.5|7557.7|7566.5|7563.7|7576.9|7574.1|7560.2|7557.4|695
1641211200000|2022-01-03 12:00:00|7565.7|7562.9|7560.2|7557.4|7571.7|7568.9|7560.2|7557.4|379
1641211500000|2022-01-03 12:05:00|7559.5|7556.7|7559.2|7556.4|7567|7564.2|7552.2|7549.4|825
1641211800000|2022-01-03 12:10:00|7560.2|7557.4|7555.5|7552.7|7572.2|7569.4|7555.2|7552.4|852
1641212100000|2022-01-03 12:15:00|7555.2|7552.4|7561.2|7558.4|7564.7|7561.9|7553.9|7551.1|340
1641212400000|2022-01-03 12:20:00|7560.5|7557.7|7542.2|7539.4|7561.2|7558.4|7541.2|7538.4|3162
1641212700000|2022-01-03 12:25:00|7542.5|7539.7|7531.5|7528.7|7550.2|7547.4|7527.8|7525|1129
1641213000000|2022-01-03 12:30:00|7530.8|7528|7541|7538.2|7543.5|7540.7|7527.5|7524.7|1055
1641213300000|2022-01-03 12:35:00|7541.2|7538.4|7531.5|7528.7|7542.2|7539.4|7530.2|7527.4|484
1641213600000|2022-01-03 12:40:00|7531.2|7528.4|7533.5|7530.7|7542.7|7539.9|7527.5|7524.7|830
1641213900000|2022-01-03 12:45:00|7533.2|7530.4|7535.2|7532.4|7537.5|7534.7|7531.5|7528.7|472
1641214200000|2022-01-03 12:50:00|7535.7|7532.9|7537.7|7534.9|7543.2|7540.4|7534.2|7531.4|1167
1641214500000|2022-01-03 12:55:00|7537.5|7534.7|7525.3|7522.5|7537.5|7534.7|7525|7522.2|757
1641214800000|2022-01-03 13:00:00|7525.5|7522.7|7525.8|7523|7531.5|7528.7|7519|7516.2|1219
1641215100000|2022-01-03 13:05:00|7526.3|7523.5|7503|7500.2|7528.8|7526|7499.7|7496.9|1758
1641215400000|2022-01-03 13:10:00|7502.7|7499.9|7468.3|7465.5|7505.3|7502.5|7459.3|7456.5|5293
1641215700000|2022-01-03 13:15:00|7467.8|7465|7454.3|7451.5|7484.8|7482|7441|7438.2|3334
1641216000000|2022-01-03 13:20:00|7453.5|7450.7|7467.3|7464.5|7477.7|7474.9|7450|7447.2|2606
1641216300000|2022-01-03 13:25:00|7467|7464.2|7470|7467.2|7472|7469.2|7446.3|7443.5|2329
1641216600000|2022-01-03 13:30:00|7469.7|7466.9|7476.2|7473.4|7482.7|7479.9|7456.5|7453.7|3822
1641216900000|2022-01-03 13:35:00|7475.7|7472.9|7467.7|7464.9|7482.9|7480.1|7461.7|7458.9|1263
1641217200000|2022-01-03 13:40:00|7467.5|7464.7|7459.8|7457|7471.7|7468.9|7455|7452.2|1563
1641217500000|2022-01-03 13:45:00|7459.5|7456.7|7457.3|7454.5|7461.5|7458.7|7440.3|7437.5|2181
1641217800000|2022-01-03 13:50:00|7455.8|7453|7454.3|7451.5|7459.5|7456.7|7443.8|7441|2038
1641218100000|2022-01-03 13:55:00|7454.8|7452|7457|7454.2|7459.3|7456.5|7439.3|7436.5|1413
1641218400000|2022-01-03 14:00:00|7456.3|7453.5|7450.7|7447.9|7463.7|7460.9|7433.8|7431|3168
1641218700000|2022-01-03 14:05:00|7450.2|7447.4|7468.2|7465.4|7469.4|7466.6|7444|7441.2|1903
1641219000000|2022-01-03 14:10:00|7467.7|7464.9|7428.7|7425.9|7470.7|7467.9|7421.2|7418.4|3047
1641219300000|2022-01-03 14:15:00|7428.5|7425.7|7429.2|7426.4|7443.7|7440.9|7414.5|7411.7|2975
1641219600000|2022-01-03 14:20:00|7428|7425.2|7441.2|7438.4|7445.5|7442.7|7422|7419.2|1601
1641219900000|2022-01-03 14:25:00|7440.8|7438|7469.7|7466.9|7470.7|7467.9|7438.2|7435.4|2938
1641220200000|2022-01-03 14:30:00|7470|7467.2|7527.7|7524.9|7530.5|7527.7|7462|7459.2|5084
1641220500000|2022-01-03 14:35:00|7527.9|7525.1|7514.7|7511.9|7536.9|7534.1|7512.2|7509.4|6276
1641220800000|2022-01-03 14:40:00|7514.9|7512.1|7531.9|7529.1|7533.4|7530.6|7512.2|7509.4|1977
1641221100000|2022-01-03 14:45:00|7532.5|7529.7|7485.5|7482.7|7534.4|7531.6|7480.2|7477.4|4024
1641221400000|2022-01-03 14:50:00|7486|7483.2|7503.7|7500.9|7510.2|7507.4|7477|7474.2|3437
1641221700000|2022-01-03 14:55:00|7503.4|7500.6|7518.7|7515.9|7521.9|7519.1|7494.7|7491.9|3175
1641222000000|2022-01-03 15:00:00|7518.2|7515.4|7512.2|7509.4|7531.7|7528.9|7508.7|7505.9|2812
1641222300000|2022-01-03 15:05:00|7512.4|7509.6|7503.2|7500.4|7519.9|7517.1|7492.2|7489.4|2090
1641222600000|2022-01-03 15:10:00|7503.7|7500.9|7521.4|7518.6|7522.7|7519.9|7503.2|7500.4|2062
1641222900000|2022-01-03 15:15:00|7521.7|7518.9|7519.5|7516.7|7521.7|7518.9|7508.4|7505.6|2179
1641223200000|2022-01-03 15:20:00|7519.2|7516.4|7540.2|7537.4|7548.2|7545.4|7514.7|7511.9|3140
1641223500000|2022-01-03 15:25:00|7540|7537.2|7546.2|7543.4|7553.4|7550.6|7538|7535.2|1681
1641223800000|2022-01-03 15:30:00|7546.5|7543.7|7549.7|7546.9|7552.7|7549.9|7537.2|7534.4|2322
1641224100000|2022-01-03 15:35:00|7550|7547.2|7558.2|7555.4|7560.5|7557.7|7549|7546.2|1643
1641224400000|2022-01-03 15:40:00|7558.5|7555.7|7555.5|7552.7|7561.7|7558.9|7550.7|7547.9|1992
1641224700000|2022-01-03 15:45:00|7554.5|7551.7|7555.7|7552.9|7556.7|7553.9|7543.7|7540.9|1745
1641225000000|2022-01-03 15:50:00|7556|7553.2|7541.3|7538.5|7561.5|7558.7|7537.4|7534.6|5773
1641225300000|2022-01-03 15:55:00|7542.3|7539.5|7554.1|7551.3|7568.5|7565.7|7539.3|7536.5|2838
1641225600000|2022-01-03 16:00:00|7553.6|7550.8|7558.3|7555.5|7558.3|7555.5|7535.8|7533|2926
1641225900000|2022-01-03 16:05:00|7557.8|7555|7563.2|7560.4|7572.2|7569.4|7555.3|7552.5|2173
1641226200000|2022-01-03 16:10:00|7564.2|7561.4|7581.2|7578.4|7581.5|7578.7|7562.2|7559.4|2111
1641226500000|2022-01-03 16:15:00|7581|7578.2|7580|7577.2|7588.2|7585.4|7576.2|7573.4|2394
1641226800000|2022-01-03 16:20:00|7579.3|7576.5|7572.8|7570|7586|7583.2|7571.5|7568.7|1906
1641227100000|2022-01-03 16:25:00|7572.3|7569.5|7577.8|7575|7580.3|7577.5|7563.5|7560.7|2048
1641227400000|2022-01-03 16:30:00|7578|7575.2|7572.5|7569.7|7579.3|7576.5|7563.8|7561|1895
1641227700000|2022-01-03 16:35:00|7572.3|7569.5|7568|7565.2|7583.3|7580.5|7564.3|7561.5|1594
1641228000000|2022-01-03 16:40:00|7568.3|7565.5|7572.8|7570|7580.3|7577.5|7568.3|7565.5|2914
1641228300000|2022-01-03 16:45:00|7572.6|7569.8|7595|7592.2|7601|7598.2|7572.6|7569.8|3638
1641228600000|2022-01-03 16:50:00|7595.8|7593|7590.8|7588|7604.8|7602|7582.3|7579.5|1832
1641228900000|2022-01-03 16:55:00|7590.5|7587.7|7597.8|7595|7603.5|7600.7|7590.5|7587.7|1680
1641229200000|2022-01-03 17:00:00|7595|7592.2|7616.2|7613.4|7617.5|7614.7|7595|7592.2|2828
1641229500000|2022-01-03 17:05:00|7616.7|7613.9|7604|7601.2|7625.7|7622.9|7603.2|7600.4|2938
1641229800000|2022-01-03 17:10:00|7604.2|7601.4|7599.5|7596.7|7607.7|7604.9|7592.2|7589.4|1354
1641230100000|2022-01-03 17:15:00|7600|7597.2|7603.5|7600.7|7607.2|7604.4|7599.5|7596.7|1056
1641230400000|2022-01-03 17:20:00|7603.2|7600.4|7612.2|7609.4|7613.2|7610.4|7600.5|7597.7|1371
1641230700000|2022-01-03 17:25:00|7612.9|7610.1|7626.9|7624.1|7632.2|7629.4|7612.9|7610.1|3004
1641231000000|2022-01-03 17:30:00|7627.9|7625.1|7625.4|7622.6|7628.9|7626.1|7620.2|7617.4|1444
1641231300000|2022-01-03 17:35:00|7625.2|7622.4|7620.7|7617.9|7626.7|7623.9|7613.5|7610.7|2208
1641231600000|2022-01-03 17:40:00|7621.2|7618.4|7627.5|7624.7|7628|7625.2|7615.3|7612.5|925
1641231900000|2022-01-03 17:45:00|7627.7|7624.9|7624.2|7621.4|7628|7625.2|7620|7617.2|783
1641232200000|2022-01-03 17:50:00|7624|7621.2|7625.2|7622.4|7625.7|7622.9|7615.5|7612.7|821
1641232500000|2022-01-03 17:55:00|7625.7|7622.9|7621.7|7618.9|7626.5|7623.7|7612.7|7609.9|1185
1641232800000|2022-01-03 18:00:00|7622.2|7619.4|7611.7|7608.9|7625.7|7622.9|7611.5|7608.7|1683
1641233100000|2022-01-03 18:05:00|7612|7609.2|7605.7|7602.9|7614.5|7611.7|7599.5|7596.7|1124
1641233400000|2022-01-03 18:10:00|7606.2|7603.4|7603.5|7600.7|7615.5|7612.7|7602.7|7599.9|1146
1641233700000|2022-01-03 18:15:00|7603.7|7600.9|7599.7|7596.9|7605.5|7602.7|7596.4|7593.6|1059
1641234000000|2022-01-03 18:20:00|7599.5|7596.7|7582.7|7579.9|7604.4|7601.6|7581.9|7579.1|2119
1641234300000|2022-01-03 18:25:00|7582.3|7579.5|7591|7588.2|7594.7|7591.9|7574.7|7571.9|2271
1641234600000|2022-01-03 18:30:00|7591.3|7588.5|7584.7|7581.9|7592.2|7589.4|7577|7574.2|1280
1641234900000|2022-01-03 18:35:00|7584.5|7581.7|7586.7|7583.9|7588.2|7585.4|7579.2|7576.4|735
1641235200000|2022-01-03 18:40:00|7586.5|7583.7|7585|7582.2|7587.2|7584.4|7575|7572.2|1373
1641235500000|2022-01-03 18:45:00|7585.7|7582.9|7588|7585.2|7594.2|7591.4|7584.2|7581.4|838
1641235800000|2022-01-03 18:50:00|7588.2|7585.4|7569.2|7566.4|7588.2|7585.4|7569|7566.2|1147
1641236100000|2022-01-03 18:55:00|7568.2|7565.4|7574|7571.2|7576.5|7573.7|7568.2|7565.4|1244
1641236400000|2022-01-03 19:00:00|7573.5|7570.7|7567.2|7564.4|7576.2|7573.4|7565|7562.2|1120
1641236700000|2022-01-03 19:05:00|7567.7|7564.9|7585.5|7582.7|7591|7588.2|7563|7560.2|2475
1641237000000|2022-01-03 19:10:00|7585.2|7582.4|7578.2|7575.4|7586|7583.2|7574|7571.2|1414
1641237300000|2022-01-03 19:15:00|7578|7575.2|7582.8|7580|7589.8|7587|7571.5|7568.7|2317
1641237600000|2022-01-03 19:20:00|7582.3|7579.5|7603.5|7600.7|7605|7602.2|7580.8|7578|2533
1641237900000|2022-01-03 19:25:00|7603.8|7601|7588.8|7586|7610.5|7607.7|7586.8|7584|6520
1641238200000|2022-01-03 19:30:00|7589|7586.2|7593.9|7591.1|7594.5|7591.7|7587|7584.2|1067
1641238500000|2022-01-03 19:35:00|7594.7|7591.9|7589.5|7586.7|7597.9|7595.1|7581.5|7578.7|1296
1641238800000|2022-01-03 19:40:00|7589.2|7586.4|7598.5|7595.7|7599.2|7596.4|7587.2|7584.4|788
1641239100000|2022-01-03 19:45:00|7599|7596.2|7595.5|7592.7|7599|7596.2|7593.2|7590.4|269
1641239400000|2022-01-03 19:50:00|7595.2|7592.4|7593|7590.2|7596.5|7593.7|7591.2|7588.4|264
1641239700000|2022-01-03 19:55:00|7593.5|7590.7|7597.2|7594.4|7598.2|7595.4|7592.2|7589.4|362
1641240000000|2022-01-03 20:00:00|7597.4|7594.6|7595.2|7592.4|7598|7595.2|7595.2|7592.4|283
1641240300000|2022-01-03 20:05:00|7594.9|7592.1|7597.9|7595.1|7598.2|7595.4|7593.5|7590.7|434
1641240600000|2022-01-03 20:10:00|7598.2|7595.4|7592.5|7589.7|7598.9|7596.1|7592.5|7589.7|158
1641240900000|2022-01-03 20:15:00|7593.2|7590.4|7587.5|7584.7|7596.2|7593.4|7583.5|7580.7|1286
1641241200000|2022-01-03 20:20:00|7587.9|7585.1|7588.2|7585.4|7590.7|7587.9|7584|7581.2|228
1641241500000|2022-01-03 20:25:00|7587.9|7585.1|7588.2|7585.4|7591.2|7588.4|7586.2|7583.4|214
1641241800000|2022-01-03 20:30:00|7588.5|7585.7|7592.2|7589.4|7592.2|7589.4|7587.9|7585.1|162
1641242100000|2022-01-03 20:35:00|7591.9|7589.1|7586.2|7583.4|7592.2|7589.4|7585.2|7582.4|205
1641242400000|2022-01-03 20:40:00|7586.6|7583.8|7587.2|7584.4|7587.5|7584.7|7584.2|7581.4|133
1641242700000|2022-01-03 20:45:00|7587.5|7584.7|7590.5|7587.7|7591.5|7588.7|7586.9|7584.1|209
1641243000000|2022-01-03 20:50:00|7590.9|7588.1|7591.2|7588.4|7592.2|7589.4|7587.7|7584.9|221
1641243300000|2022-01-03 20:55:00|7591.4|7588.6|7584.4|7581.6|7592.4|7589.6|7582.4|7579.6|446
1641243600000|2022-01-03 21:00:00|7584.2|7581.4|7589.4|7586.6|7590.4|7587.6|7582.4|7579.6|333
1641243900000|2022-01-03 21:05:00|7589.9|7587.1|7591.2|7588.4|7595.4|7592.6|7589.9|7587.1|202
1641244200000|2022-01-03 21:10:00|7590.9|7588.1|7587.2|7584.4|7590.9|7588.1|7586.7|7583.9|93
1641244500000|2022-01-03 21:15:00|7587.4|7584.6|7591.7|7588.9|7592.2|7589.4|7587.2|7584.4|57
1641244800000|2022-01-03 21:20:00|7591.9|7589.1|7592.2|7589.4|7592.7|7589.9|7589.4|7586.6|152
1641245100000|2022-01-03 21:25:00|7591.9|7589.1|7595.2|7592.4|7595.7|7592.9|7591.4|7588.6|180
1641245400000|2022-01-03 21:30:00|7595.4|7592.6|7596.9|7594.1|7597.4|7594.6|7592.9|7590.1|196
1641245700000|2022-01-03 21:35:00|7597.2|7594.4|7595.4|7592.6|7598.2|7595.4|7595.2|7592.4|117
1641246000000|2022-01-03 21:40:00|7595.7|7592.9|7595.7|7592.9|7597.4|7594.6|7593.4|7590.6|306
1641246300000|2022-01-03 21:45:00|7595.9|7593.1|7595.4|7592.6|7596.7|7593.9|7592.4|7589.6|237
1641246600000|2022-01-03 21:50:00|7595.2|7592.4|7591.4|7588.6|7599.6|7596.8|7591.1|7588.3|333
1641246900000|2022-01-03 21:55:00|7591.1|7588.3|7587.4|7584.6|7592.1|7589.3|7587.1|7584.3|201
1641250800000|2022-01-03 23:00:00|7590.1|7587.3|7583.6|7580.8|7590.1|7587.3|7576.6|7573.8|346
1641251100000|2022-01-03 23:05:00|7584.1|7581.3|7585.1|7582.3|7586|7583.2|7579.8|7577|114
1641251400000|2022-01-03 23:10:00|7584.6|7581.8|7586.6|7583.8|7587.8|7585|7583.6|7580.8|66
1641251700000|2022-01-03 23:15:00|7586.3|7583.5|7582.3|7579.5|7586.6|7583.8|7581.8|7579|41
1641252000000|2022-01-03 23:20:00|7582.6|7579.8|7579.6|7576.8|7584.6|7581.8|7578.6|7575.8|96
1641252300000|2022-01-03 23:25:00|7579.3|7576.5|7577.6|7574.8|7580.3|7577.5|7576.6|7573.8|111
1641252600000|2022-01-03 23:30:00|7577.8|7575|7582.1|7579.3|7584.1|7581.3|7577.8|7575|114
1641252900000|2022-01-03 23:35:00|7581.8|7579|7579.6|7576.8|7582.1|7579.3|7575.6|7572.8|262
1641253200000|2022-01-03 23:40:00|7579.8|7577|7585.5|7582.7|7586.5|7583.7|7579.8|7577|238
1641253500000|2022-01-03 23:45:00|7585.8|7583|7582.5|7579.7|7586.3|7583.5|7582.5|7579.7|82
1641253800000|2022-01-03 23:50:00|7581.5|7578.7|7585|7582.2|7585.5|7582.7|7581.5|7578.7|46
1641254100000|2022-01-03 23:55:00|7584.8|7582|7584.5|7581.7|7585.5|7582.7|7582.5|7579.7|57
1641254400000|2022-01-04 00:00:00|7585.5|7582.7|7587|7584.2|7589.5|7586.7|7582.5|7579.7|208
1641254700000|2022-01-04 00:05:00|7587.5|7584.7|7581|7578.2|7587.5|7584.7|7580|7577.2|83
1641255000000|2022-01-04 00:10:00|7581.4|7577.4|7580.5|7577.7|7581.5|7578.7|7578.5|7575.7|78
1641255300000|2022-01-04 00:15:00|7580.1|7577.3|7579.5|7576.7|7585.3|7582.5|7578.1|7575.3|280
1641255600000|2022-01-04 00:20:00|7579.8|7577|7577.5|7574.7|7579.8|7577|7575.8|7573|70
1641255900000|2022-01-04 00:25:00|7577.3|7574.5|7580.5|7577.7|7581|7578.2|7577.3|7574.5|61
1641256200000|2022-01-04 00:30:00|7579.8|7577|7580.5|7577.7|7581.5|7578.7|7578.5|7575.7|51
1641256500000|2022-01-04 00:35:00|7579.5|7576.7|7580.5|7577.7|7582.5|7579.7|7578.5|7575.7|58
1641256800000|2022-01-04 00:40:00|7580.1|7577.3|7582.5|7579.7|7583.5|7580.7|7579.5|7576.7|57
1641257100000|2022-01-04 00:45:00|7582.8|7580|7582.5|7579.7|7583.5|7580.7|7582.5|7579.7|23
1641257400000|2022-01-04 00:50:00|7582|7579.2|7584.5|7581.7|7584.7|7581.9|7582|7579.2|49
1641257700000|2022-01-04 00:55:00|7583.5|7580.7|7587.5|7584.7|7592.2|7589.4|7583.5|7580.7|207
1641258000000|2022-01-04 01:00:00|7587.3|7584.5|7603.3|7600.5|7613.8|7611|7584.5|7581.7|2227
1641258300000|2022-01-04 01:05:00|7603.8|7601|7625.1|7622.3|7625.1|7622.3|7595.1|7592.3|1254
1641258600000|2022-01-04 01:10:00|7625.3|7622.5|7619.5|7616.7|7629.8|7627|7615.8|7613|1003
1641258900000|2022-01-04 01:15:00|7619.3|7616.5|7622.3|7619.5|7639.5|7636.7|7617.5|7614.7|1160
1641259200000|2022-01-04 01:20:00|7622.5|7619.7|7636.5|7633.7|7637|7634.2|7614.5|7611.6|1605
1641259500000|2022-01-04 01:25:00|7636|7633.2|7632|7629.2|7641.5|7638.7|7610|7607.2|2556
1641259800000|2022-01-04 01:30:00|7631.8|7629|7618|7615.2|7645|7642.2|7617.3|7614.5|1734
1641260100000|2022-01-04 01:35:00|7618.8|7616|7607.5|7604.7|7622|7619.2|7601.3|7598.5|657
1641260400000|2022-01-04 01:40:00|7607.3|7604.5|7610|7607.2|7611|7608.2|7601.5|7598.7|247
1641260700000|2022-01-04 01:45:00|7610.5|7607.7|7614.8|7612|7616.5|7613.7|7607.5|7604.7|222
1641261000000|2022-01-04 01:50:00|7614.5|7611.7|7597.3|7594.5|7614.5|7611.7|7594.3|7591.5|522
1641261300000|2022-01-04 01:55:00|7597|7594.2|7599|7596.2|7606|7603.2|7594|7591.2|493
1641261600000|2022-01-04 02:00:00|7598.8|7596|7594.8|7592|7602|7599.2|7591.8|7589|457
1641261900000|2022-01-04 02:05:00|7594.5|7591.7|7589|7586.2|7600|7597.2|7589|7586.2|303
1641262200000|2022-01-04 02:10:00|7589.2|7586.4|7588|7585.2|7593|7590.2|7585.8|7583|594
1641262500000|2022-01-04 02:15:00|7587.8|7585|7593|7590.2|7594.7|7591.9|7586.7|7583.9|139
1641262800000|2022-01-04 02:20:00|7592.2|7589.4|7596|7593.2|7597.5|7594.7|7591|7588.2|125
1641263100000|2022-01-04 02:25:00|7596.3|7593.5|7597|7594.2|7597|7594.2|7593|7590.2|75
1641263400000|2022-01-04 02:30:00|7596.2|7593.4|7583.2|7580.4|7597|7594.2|7581.2|7578.4|458
1641263700000|2022-01-04 02:35:00|7583.5|7580.7|7595|7592.2|7596.2|7593.4|7582|7579.2|240
1641264000000|2022-01-04 02:40:00|7594.7|7591.9|7594.2|7591.4|7595|7592.2|7591|7588.2|135
1641264300000|2022-01-04 02:45:00|7594.5|7591.7|7582|7579.2|7597|7594.2|7578.7|7575.9|363
1641264600000|2022-01-04 02:50:00|7582.3|7579.5|7584.5|7581.7|7587.8|7585|7581|7578.2|224
1641264900000|2022-01-04 02:55:00|7585|7582.2|7591.2|7588.4|7592.2|7589.4|7583|7580.2|417
1641265200000|2022-01-04 03:00:00|7590.7|7587.9|7589|7586.2|7591.2|7588.4|7584.2|7581.4|213
1641265500000|2022-01-04 03:05:00|7588.5|7585.7|7590.5|7587.7|7591.7|7588.9|7587|7584.2|115
1641265800000|2022-01-04 03:10:00|7590.2|7587.4|7595|7592.2|7597.7|7594.9|7590|7587.2|201
1641266100000|2022-01-04 03:15:00|7595.7|7592.9|7595.5|7592.7|7600|7597.2|7594|7591.2|313
1641266400000|2022-01-04 03:20:00|7595.2|7592.4|7606|7603.2|7607|7604.2|7595|7592.2|348
1641266700000|2022-01-04 03:25:00|7606.4|7603.6|7607.2|7604.4|7608.7|7605.9|7604|7601.2|255
1641267000000|2022-01-04 03:30:00|7607|7604.2|7612|7609.2|7612|7609.2|7604|7601.2|211
1641267300000|2022-01-04 03:35:00|7612.3|7609.5|7614.2|7611.4|7615|7612.2|7611|7608.2|129
1641267600000|2022-01-04 03:40:00|7614|7611.2|7614|7611.2|7616.5|7613.7|7612|7609.2|130
1641267900000|2022-01-04 03:45:00|7613.5|7610.7|7612.5|7609.7|7614.2|7611.4|7611|7608.2|115
1641268200000|2022-01-04 03:50:00|7613|7610.2|7614|7611.2|7614|7611.2|7610.5|7607.7|89
1641268500000|2022-01-04 03:55:00|7614.4|7611.6|7611|7608.2|7615|7612.2|7609.5|7606.7|126
1641268800000|2022-01-04 04:00:00|7610.5|7607.7|7616|7613.2|7617.7|7614.9|7609.2|7606.4|258
1641269100000|2022-01-04 04:05:00|7616.2|7613.4|7622|7619.2|7622.2|7619.4|7616.2|7613.4|219
1641269400000|2022-01-04 04:10:00|7622.2|7619.4|7627|7624.2|7628.2|7625.4|7621|7618.2|374
1641269700000|2022-01-04 04:15:00|7626.7|7623.9|7623.5|7620.7|7629|7626.2|7623|7620.2|155
1641270000000|2022-01-04 04:20:00|7623.7|7620.9|7627|7624.2|7627.4|7624.6|7621.7|7618.9|131
1641270300000|2022-01-04 04:25:00|7627.2|7624.4|7625|7622.2|7629|7626.2|7625|7622.2|132
1641270600000|2022-01-04 04:30:00|7624.7|7621.9|7624.2|7621.4|7625.5|7622.7|7624|7621.2|71
1641270900000|2022-01-04 04:35:00|7624.7|7621.9|7627.9|7625.1|7629.4|7626.6|7624.2|7621.4|138
1641271200000|2022-01-04 04:40:00|7628.2|7625.4|7626.9|7624.1|7629.9|7627.1|7626.7|7623.9|78
1641271500000|2022-01-04 04:45:00|7627.7|7624.9|7629.7|7626.9|7629.9|7627.1|7624.9|7622.1|123
1641271800000|2022-01-04 04:50:00|7628.9|7626.1|7630.9|7628.1|7631.7|7628.9|7627.9|7625.1|80
1641272100000|2022-01-04 04:55:00|7630.7|7627.9|7630.9|7628.1|7631.9|7629.1|7628.2|7625.4|86
1641272400000|2022-01-04 05:00:00|7631.2|7628.4|7628.2|7625.4|7631.9|7629.1|7627.7|7624.9|114
1641272700000|2022-01-04 05:05:00|7627.9|7625.1|7626.9|7624.1|7627.9|7625.1|7623.9|7621.1|152
1641273000000|2022-01-04 05:10:00|7626.7|7623.9|7619.9|7617.1|7626.9|7624.1|7616.4|7613.6|352
1641273300000|2022-01-04 05:15:00|7619.5|7616.7|7618.9|7616.1|7619.9|7617.1|7614.7|7611.9|173
1641273600000|2022-01-04 05:20:00|7619.4|7616.6|7618.9|7616.1|7619.5|7616.7|7615.4|7612.6|127
1641273900000|2022-01-04 05:25:00|7618.7|7615.9|7618.9|7616.1|7620.9|7618.1|7615.1|7612.3|163
1641274200000|2022-01-04 05:30:00|7618.7|7615.9|7622.9|7620.1|7624.1|7621.3|7616.6|7613.8|265
1641274500000|2022-01-04 05:35:00|7623.9|7621.1|7629.9|7627.1|7631.6|7628.8|7622.6|7619.8|375
1641274800000|2022-01-04 05:40:00|7630.1|7627.3|7630.4|7627.6|7630.9|7628.1|7625.9|7623.1|249
1641275100000|2022-01-04 05:45:00|7629.9|7627.1|7629.9|7627.1|7632.7|7629.9|7627.2|7624.4|184
1641275400000|2022-01-04 05:50:00|7629.7|7626.9|7626.9|7624.1|7629.9|7627.1|7622.5|7619.7|216
1641275700000|2022-01-04 05:55:00|7626.7|7623.9|7615.9|7613.1|7626.9|7624.1|7612.9|7610.1|325
1641276000000|2022-01-04 06:00:00|7616.9|7614.1|7604.9|7602.1|7618.6|7615.8|7602.1|7599.3|870
1641276300000|2022-01-04 06:05:00|7605.4|7602.6|7604.1|7601.3|7608.2|7605.4|7600.9|7598.1|267
1641276600000|2022-01-04 06:10:00|7604.4|7601.6|7597.9|7595.1|7608.9|7606.1|7593.9|7591.1|543
1641276900000|2022-01-04 06:15:00|7597.7|7594.9|7592.9|7590.1|7597.7|7594.9|7590.2|7587.4|319
1641277200000|2022-01-04 06:20:00|7592.5|7589.7|7595.7|7592.9|7595.9|7593.1|7589.2|7586.4|335
1641277500000|2022-01-04 06:25:00|7595.9|7593.1|7599.6|7596.8|7601.9|7599.1|7594.7|7591.9|505
1641277800000|2022-01-04 06:30:00|7599.9|7597.1|7610.9|7608.1|7610.9|7608.1|7597.9|7595.1|402
1641278100000|2022-01-04 06:35:00|7610.4|7607.6|7608.6|7605.8|7613.6|7610.8|7603.9|7601.1|297
1641278400000|2022-01-04 06:40:00|7609.6|7606.8|7600.9|7598.1|7611.9|7609.1|7600.6|7597.8|287
1641278700000|2022-01-04 06:45:00|7600.7|7597.9|7602.4|7599.6|7603.9|7601.1|7593.9|7591.1|676
1641279000000|2022-01-04 06:50:00|7601.6|7598.8|7599.4|7596.6|7604.9|7602.1|7594.6|7591.8|383
1641279300000|2022-01-04 06:55:00|7599.9|7597.1|7605.7|7602.9|7606.9|7604.1|7597.9|7595.1|305
1641279600000|2022-01-04 07:00:00|7605.4|7602.6|7593.7|7590.9|7605.4|7602.6|7587.2|7584.4|402
1641279900000|2022-01-04 07:05:00|7593.9|7591.1|7578.2|7575.4|7596.2|7593.4|7569.9|7567.1|816
1641280200000|2022-01-04 07:10:00|7578.7|7575.9|7579.6|7576.8|7580.9|7578.1|7573.9|7571.1|279
1641280500000|2022-01-04 07:15:00|7579.9|7577.1|7566.9|7564.1|7581.1|7578.3|7564.1|7561.3|479
1641280800000|2022-01-04 07:20:00|7566.6|7563.8|7564.9|7562.1|7572.1|7569.3|7564.1|7561.3|426
1641281100000|2022-01-04 07:25:00|7565.1|7562.3|7576.9|7574.1|7581.6|7578.8|7564.1|7561.3|361
1641281400000|2022-01-04 07:30:00|7577.1|7574.3|7573.9|7571.1|7584.1|7581.3|7572.1|7569.3|456
1641281700000|2022-01-04 07:35:00|7573.4|7570.6|7575.4|7572.6|7579.9|7577.1|7571.1|7568.3|339
1641282000000|2022-01-04 07:40:00|7575.6|7572.8|7567.9|7565.1|7576.9|7574.1|7558.4|7555.6|917
1641282300000|2022-01-04 07:45:00|7568.9|7566.1|7568.9|7566.1|7579.9|7577.1|7562.6|7559.8|800
1641282600000|2022-01-04 07:50:00|7569.1|7566.3|7581.9|7579.1|7583.6|7580.8|7568.1|7565.3|548
1641282900000|2022-01-04 07:55:00|7581.4|7578.6|7589.1|7586.3|7590.6|7587.8|7578.9|7576.1|457
1641283200000|2022-01-04 08:00:00|7589.3|7586.5|7587.8|7585|7604.8|7602|7584.6|7581.8|1040
1641283500000|2022-01-04 08:05:00|7588.8|7586|7597.1|7594.3|7597.8|7595|7585.1|7582.3|557
1641283800000|2022-01-04 08:10:00|7597.6|7594.8|7600.6|7597.8|7601.8|7599|7590.8|7588|508
1641284100000|2022-01-04 08:15:00|7601.6|7598.8|7612.3|7609.5|7615.6|7612.8|7594.6|7591.8|985
1641284400000|2022-01-04 08:20:00|7612.7|7609.9|7616.4|7613.6|7625.3|7622.5|7611|7608.2|1532
1641284700000|2022-01-04 08:25:00|7616.7|7613.9|7610.4|7607.6|7626.2|7623.4|7608.9|7606.1|2577
1641285000000|2022-01-04 08:30:00|7610.6|7607.8|7613.2|7610.4|7615.6|7612.8|7581.9|7579.1|2511
1641285300000|2022-01-04 08:35:00|7613.9|7611.1|7626.2|7623.4|7631.4|7628.6|7610.2|7607.4|1315
1641285600000|2022-01-04 08:40:00|7626.6|7623.8|7634.2|7631.4|7636.9|7634.1|7625.2|7622.4|828
1641285900000|2022-01-04 08:45:00|7633.7|7630.9|7625.3|7622.5|7633.9|7631.1|7617.4|7614.6|1288
1641286200000|2022-01-04 08:50:00|7625.7|7622.9|7621.5|7618.7|7626.3|7623.5|7618.3|7615.5|446
1641286500000|2022-01-04 08:55:00|7620.8|7618|7613.3|7610.5|7623.3|7620.5|7612.5|7609.7|678
1641286800000|2022-01-04 09:00:00|7613.5|7610.7|7622.3|7619.5|7624.3|7621.5|7598.3|7595.5|1160
1641287100000|2022-01-04 09:05:00|7622|7619.2|7620.3|7617.5|7628.3|7625.5|7619|7616.2|427
1641287400000|2022-01-04 09:10:00|7620.5|7617.7|7626.3|7623.5|7626.3|7623.5|7617.8|7615|482
1641287700000|2022-01-04 09:15:00|7626|7623.2|7624.3|7621.5|7638|7632.6|7619.3|7616.5|1388
1641288000000|2022-01-04 09:20:00|7624.5|7621.7|7624.3|7621.5|7627.5|7624.7|7614.8|7612|1172
1641288300000|2022-01-04 09:25:00|7625.3|7622.5|7618.2|7615.4|7627.2|7624.4|7617.2|7614.4|263
1641288600000|2022-01-04 09:30:00|7618|7615.2|7620.5|7617.7|7621|7618.2|7608.2|7605.4|645
1641288900000|2022-01-04 09:35:00|7620.2|7617.4|7618.2|7615.4|7625.5|7622.7|7615.2|7612.4|394
1641289200000|2022-01-04 09:40:00|7618.5|7615.7|7624.5|7621.7|7626.2|7623.4|7617.7|7614.9|288
1641289500000|2022-01-04 09:45:00|7624.2|7621.4|7622|7619.2|7625.7|7622.9|7618.8|7616|294
1641289800000|2022-01-04 09:50:00|7622.4|7619.6|7627.2|7624.4|7630.2|7627.4|7622.2|7619.4|384
1641290100000|2022-01-04 09:55:00|7628|7625.2|7632.2|7629.4|7635|7632.2|7626.5|7623.7|393
1641290400000|2022-01-04 10:00:00|7631.5|7628.7|7632.2|7629.4|7639|7636.2|7630|7627.2|520
1641290700000|2022-01-04 10:05:00|7632|7629.2|7636.2|7633.4|7637.4|7634.6|7630.2|7627.4|290
1641291000000|2022-01-04 10:10:00|7635.9|7633.1|7654.4|7651.6|7657.4|7654.6|7635.9|7633.1|1409
1641291300000|2022-01-04 10:15:00|7653.9|7651.1|7660.4|7657.6|7661.9|7659.1|7653.4|7650.6|787
1641291600000|2022-01-04 10:20:00|7660.7|7657.9|7666.7|7663.9|7668.7|7665.9|7660.7|7657.9|718
1641291900000|2022-01-04 10:25:00|7667.4|7664.6|7664.7|7661.9|7669.4|7666.6|7659.9|7657.1|671
1641292200000|2022-01-04 10:30:00|7665.7|7662.9|7658.7|7655.9|7668.4|7665.6|7656.9|7654.1|559
1641292500000|2022-01-04 10:35:00|7659.4|7656.6|7653.4|7650.6|7660.7|7657.9|7651.9|7649.1|422
1641292800000|2022-01-04 10:40:00|7653.2|7650.4|7655.6|7652.8|7656.4|7653.6|7651.4|7648.6|327
1641293100000|2022-01-04 10:45:00|7656.1|7653.3|7654.6|7651.8|7660.4|7657.6|7653.4|7650.6|480
1641293400000|2022-01-04 10:50:00|7655.6|7652.8|7651.1|7648.3|7657.6|7654.8|7650.6|7647.8|451
1641293700000|2022-01-04 10:55:00|7651.6|7648.8|7654.6|7651.8|7658.1|7655.3|7648.6|7645.8|433
1641294000000|2022-01-04 11:00:00|7654.1|7651.3|7658.6|7655.8|7660.9|7658.1|7651.6|7648.8|571
1641294300000|2022-01-04 11:05:00|7659.1|7656.3|7652.9|7650.1|7660.1|7657.3|7651.9|7649.1|454
1641294600000|2022-01-04 11:10:00|7652.6|7649.8|7657.6|7654.8|7658.1|7655.3|7646.1|7643.3|514
1641294900000|2022-01-04 11:15:00|7656.6|7653.8|7660.6|7657.8|7661.6|7658.8|7655.6|7652.8|363
1641295200000|2022-01-04 11:20:00|7661.6|7658.8|7656.1|7653.3|7662.1|7659.3|7651.9|7649.1|535
1641295500000|2022-01-04 11:25:00|7655.9|7653.1|7651.6|7648.8|7656.9|7654.1|7648.9|7646.1|450
1641295800000|2022-01-04 11:30:00|7651.4|7648.6|7653.4|7650.6|7656.9|7654.1|7650.9|7648.1|361
1641296100000|2022-01-04 11:35:00|7652.9|7650.1|7646.2|7643.4|7656.9|7654.1|7645.2|7642.4|477
1641296400000|2022-01-04 11:40:00|7646.9|7644.1|7620.7|7617.9|7648.2|7645.4|7620.2|7617.4|2315
1641296700000|2022-01-04 11:45:00|7620.5|7617.7|7615.5|7612.7|7624.7|7621.9|7605.7|7602.9|2210
1641297000000|2022-01-04 11:50:00|7615.2|7612.4|7621|7618.2|7622.7|7619.9|7611.7|7608.9|680
1641297300000|2022-01-04 11:55:00|7620.7|7617.9|7617.5|7614.7|7623.7|7620.9|7616.7|7613.9|404
1641297600000|2022-01-04 12:00:00|7617.7|7614.9|7613.7|7610.9|7621.4|7618.6|7611.7|7608.9|451
1641297900000|2022-01-04 12:05:00|7613.3|7610.5|7615.4|7612.6|7618.4|7615.6|7610|7607.2|448
1641298200000|2022-01-04 12:10:00|7615.2|7612.4|7610.2|7607.4|7617.4|7614.6|7608.7|7605.9|1120
1641298500000|2022-01-04 12:15:00|7610.4|7607.6|7607.7|7604.9|7619.2|7616.4|7600.7|7597.9|1386
1641298800000|2022-01-04 12:20:00|7607.2|7604.4|7609.7|7606.9|7612.7|7609.9|7605.4|7602.6|880
1641299100000|2022-01-04 12:25:00|7609.4|7606.6|7605.9|7603.1|7611.7|7608.9|7601.7|7598.9|496
1641299400000|2022-01-04 12:30:00|7605.7|7602.9|7614.7|7611.9|7617.7|7614.9|7594.9|7592.1|1032
1641299700000|2022-01-04 12:35:00|7615|7612.2|7614.7|7611.9|7622|7619.2|7613.7|7610.9|503
1641300000000|2022-01-04 12:40:00|7614.5|7611.7|7617.5|7614.7|7618.7|7615.9|7612|7609.2|503
1641300300000|2022-01-04 12:45:00|7617|7614.2|7620.7|7617.9|7622.9|7620.1|7614.7|7611.9|581
1641300600000|2022-01-04 12:50:00|7620.5|7617.7|7633.7|7630.9|7637|7634.2|7618.7|7615.9|932
1641300900000|2022-01-04 12:55:00|7633.5|7630.7|7638.4|7635.6|7644.4|7641.6|7633.3|7630.5|1072
1641301200000|2022-01-04 13:00:00|7638.1|7635.3|7635.9|7633.1|7639.4|7636.6|7627.1|7624.3|1226
1641301500000|2022-01-04 13:05:00|7636.1|7633.3|7637.7|7634.9|7643.7|7640.9|7630.4|7627.6|1122
1641301800000|2022-01-04 13:10:00|7638.1|7635.3|7660.1|7657.3|7662.1|7659.3|7637|7634.2|2194
1641302100000|2022-01-04 13:15:00|7660.4|7657.6|7658.1|7655.3|7662.1|7659.3|7651.1|7648.3|1458
1641302400000|2022-01-04 13:20:00|7657.8|7655|7681.3|7678.5|7687.1|7684.3|7656.1|7653.3|3670
1641302700000|2022-01-04 13:25:00|7682.1|7679.3|7680.6|7677.8|7685.8|7683|7669.1|7666.3|2939
1641303000000|2022-01-04 13:30:00|7681.6|7678.8|7670.4|7667.6|7683.6|7680.8|7665.7|7662.9|2457
1641303300000|2022-01-04 13:35:00|7670.1|7667.3|7669.7|7666.9|7673.4|7670.6|7663.7|7660.9|1036
1641303600000|2022-01-04 13:40:00|7670.1|7667.3|7668.7|7665.9|7674.1|7671.3|7663.7|7660.9|1465
1641303900000|2022-01-04 13:45:00|7669.4|7666.6|7671.7|7668.9|7674.7|7671.9|7668.4|7665.6|687
1641304200000|2022-01-04 13:50:00|7672.2|7669.4|7687.4|7684.6|7696.8|7694|7671.7|7668.9|2865
1641304500000|2022-01-04 13:55:00|7687.8|7685|7675.2|7672.4|7688.1|7685.3|7669.2|7666.4|3652
1641304800000|2022-01-04 14:00:00|7674.7|7671.9|7641.8|7639|7677.7|7674.9|7623.5|7620.7|7545
1641305100000|2022-01-04 14:05:00|7642.8|7640|7629.5|7626.7|7649.1|7646.3|7629.1|7626.3|3977
1641305400000|2022-01-04 14:10:00|7629.1|7626.3|7636.1|7633.3|7644.8|7642|7621.5|7618.7|3501
1641305700000|2022-01-04 14:15:00|7635.1|7632.3|7647.2|7644.4|7650.5|7647.7|7629.8|7627|2819
1641306000000|2022-01-04 14:20:00|7646.9|7644.1|7636.5|7633.7|7654.9|7652.1|7633.2|7630.4|2252
1641306300000|2022-01-04 14:25:00|7636.2|7633.4|7644.8|7642|7648.1|7645.3|7632.2|7629.4|1668
1641306600000|2022-01-04 14:30:00|7645.1|7642.3|7670.2|7667.4|7679.2|7676.4|7636.1|7633.3|4162
1641306900000|2022-01-04 14:35:00|7670.7|7667.9|7680.2|7677.4|7685.2|7682.4|7662.5|7659.7|3208
1641307200000|2022-01-04 14:40:00|7680|7677.2|7672.2|7669.4|7685.2|7682.4|7670.8|7668|2675
1641307500000|2022-01-04 14:45:00|7672|7669.2|7719.6|7716.8|7720.1|7717.3|7670.5|7667.7|6457
1641307800000|2022-01-04 14:50:00|7720.1|7717.3|7738.6|7735.8|7746.5|7743.7|7717.8|7715|8690
1641308100000|2022-01-04 14:55:00|7738.9|7736.1|7725.9|7723.1|7751.4|7748.6|7724.2|7721.4|4295
1641308400000|2022-01-04 15:00:00|7726.5|7723.7|7712.4|7709.6|7743|7740.1|7710.9|7708.1|3911
1641308700000|2022-01-04 15:05:00|7712.1|7709.3|7711.4|7708.6|7718.9|7716.1|7696.1|7693.3|3693
1641309000000|2022-01-04 15:10:00|7711.6|7708.8|7714.1|7711.3|7725.4|7722.6|7707.6|7704.8|2427
1641309300000|2022-01-04 15:15:00|7714.8|7712|7711.3|7708.5|7723.1|7720.3|7700.8|7698|1933
1641309600000|2022-01-04 15:20:00|7711.6|7708.8|7717.8|7715|7722.8|7720|7704.1|7701.3|1723
1641309900000|2022-01-04 15:25:00|7717.1|7714.3|7710.1|7707.3|7723.8|7721|7707.1|7704.3|1592
1641310200000|2022-01-04 15:30:00|7710.8|7708|7704.1|7701.3|7734.5|7731.7|7699.1|7696.3|3110
1641310500000|2022-01-04 15:35:00|7704.6|7701.8|7709.8|7707|7714.1|7711.3|7702.1|7699.3|1166
1641310800000|2022-01-04 15:40:00|7709.1|7706.3|7708.5|7705.7|7722.8|7720|7706.5|7703.7|3042
1641311100000|2022-01-04 15:45:00|7709.9|7707.1|7716.4|7713.6|7726.6|7723.8|7703.2|7700.4|3380
1641311400000|2022-01-04 15:50:00|7716.2|7713.4|7721.9|7719.1|7726.6|7723.8|7716.2|7713.4|1168
1641311700000|2022-01-04 15:55:00|7721.6|7718.8|7706.6|7703.8|7722.9|7720.1|7704.6|7701.8|1946
1641312000000|2022-01-04 16:00:00|7706.9|7704.1|7659.3|7656.5|7706.9|7704.1|7644.3|7641.5|8983
1641312300000|2022-01-04 16:05:00|7659|7656.2|7678|7675.2|7682|7679.2|7657|7654.2|3738
1641312600000|2022-01-04 16:10:00|7677.6|7674.8|7694|7691.2|7695.5|7692.7|7675.3|7672.5|3265
1641312900000|2022-01-04 16:15:00|7693.8|7691|7678|7675.2|7698.3|7695.5|7676.8|7674|2298
1641313200000|2022-01-04 16:20:00|7677.3|7674.5|7658|7655.2|7680.5|7677.7|7651|7648.2|3095
1641313500000|2022-01-04 16:25:00|7658.3|7655.5|7665|7662.2|7668.5|7665.7|7645|7642.2|3573
1641313800000|2022-01-04 16:30:00|7664.7|7661.9|7671|7668.2|7672|7669.2|7657.3|7654.5|2769
1641314100000|2022-01-04 16:35:00|7670.8|7668|7681|7678.2|7687.3|7684.5|7662|7659.2|2663
1641314400000|2022-01-04 16:40:00|7680.7|7677.9|7689|7686.2|7693.7|7690.9|7678|7675.2|1769
1641314700000|2022-01-04 16:45:00|7688.8|7686|7695.7|7692.9|7700.2|7697.4|7687.5|7684.7|1643
1641315000000|2022-01-04 16:50:00|7696|7693.2|7697|7694.2|7700.9|7698.1|7689.7|7686.9|1981
1641315300000|2022-01-04 16:55:00|7696.6|7693.8|7706.4|7703.6|7711.4|7708.6|7693.5|7690.7|2445
1641315600000|2022-01-04 17:00:00|7707.4|7704.6|7712.7|7709.9|7717.2|7714.4|7704.4|7701.6|2068
1641315900000|2022-01-04 17:05:00|7712.9|7710.1|7700.7|7697.9|7714.2|7711.4|7697.2|7694.4|3747
1641316200000|2022-01-04 17:10:00|7700.9|7698.1|7708.9|7706.1|7708.9|7706.1|7697.4|7694.6|1179
1641316500000|2022-01-04 17:15:00|7709.6|7706.8|7713.6|7710.8|7721.9|7719.1|7709.4|7706.6|1828
1641316800000|2022-01-04 17:20:00|7713.2|7710.4|7712.4|7709.6|7717.6|7714.8|7709.3|7706.5|1343
1641317100000|2022-01-04 17:25:00|7712.2|7709.4|7716.4|7713.6|7719.9|7717.1|7711.1|7708.3|1893
1641317400000|2022-01-04 17:30:00|7716.2|7713.4|7710.4|7707.6|7718.1|7715.3|7705.7|7702.9|1548
1641317700000|2022-01-04 17:35:00|7710.2|7707.4|7706.7|7703.9|7714.1|7711.3|7699.7|7696.9|1064
1641318000000|2022-01-04 17:40:00|7707.7|7704.9|7702.4|7699.6|7708.7|7705.9|7699.4|7696.6|686
1641318300000|2022-01-04 17:45:00|7702.7|7699.9|7698.4|7695.6|7703.7|7700.9|7694.2|7691.4|737
1641318600000|2022-01-04 17:50:00|7698.9|7696.1|7702.1|7699.3|7703.6|7700.8|7694.7|7691.9|1275
1641318900000|2022-01-04 17:55:00|7702.6|7699.8|7701.8|7699|7706.4|7703.6|7696.8|7694|1477
1641319200000|2022-01-04 18:00:00|7701.6|7698.8|7686.1|7683.3|7701.6|7698.8|7684.6|7681.8|1486
1641319500000|2022-01-04 18:05:00|7685.8|7683|7711.1|7708.3|7711.6|7708.8|7685.8|7683|2691
1641319800000|2022-01-04 18:10:00|7710.8|7708|7706.1|7703.3|7711.8|7709|7698.6|7695.8|867
1641320100000|2022-01-04 18:15:00|7706.3|7703.5|7714.3|7711.5|7721|7718.2|7703.8|7701|3007
1641320400000|2022-01-04 18:20:00|7714.6|7711.8|7711.3|7708.5|7727.7|7724.9|7705.6|7702.8|2768
1641320700000|2022-01-04 18:25:00|7711|7708.2|7705.1|7702.3|7714.5|7711.7|7703.8|7701|1649
1641321000000|2022-01-04 18:30:00|7705.4|7702.6|7697.1|7694.3|7710.1|7707.3|7694.4|7691.6|1219
1641321300000|2022-01-04 18:35:00|7697.4|7694.6|7700.4|7697.6|7702.3|7699.5|7691.4|7688.6|1098
1641321600000|2022-01-04 18:40:00|7700.6|7697.8|7702.1|7699.3|7705.5|7702.7|7699.7|7696.9|1362
1641321900000|2022-01-04 18:45:00|7702.3|7699.5|7706.1|7703.3|7712.1|7709.3|7701.8|7699|648
1641322200000|2022-01-04 18:50:00|7705.1|7702.3|7704.1|7701.3|7705.6|7702.8|7696.4|7693.6|1022
1641322500000|2022-01-04 18:55:00|7703.5|7700.7|7706.1|7703.3|7708.8|7706|7697.7|7694.9|1292
1641322800000|2022-01-04 19:00:00|7705.7|7702.9|7698.4|7695.6|7712.1|7709.3|7697.1|7694.3|1710
1641323100000|2022-01-04 19:05:00|7698.2|7695.4|7693.7|7690.9|7706.7|7703.9|7692.7|7689.9|1322
1641323400000|2022-01-04 19:10:00|7694.4|7691.6|7692.9|7690.1|7700.9|7698.1|7690.2|7687.4|2311
1641323700000|2022-01-04 19:15:00|7692.2|7689.4|7690.2|7687.4|7697.2|7694.4|7686.2|7683.4|1801
1641324000000|2022-01-04 19:20:00|7689.9|7687.1|7691.2|7688.4|7697.2|7694.4|7684.9|7682.1|2352
1641324300000|2022-01-04 19:25:00|7690.2|7687.4|7687.9|7685.1|7695.9|7693.1|7680.2|7677.4|6955
1641324600000|2022-01-04 19:30:00|7687.4|7684.6|7693.4|7690.6|7696.9|7694.1|7685.5|7682.7|2779
1641324900000|2022-01-04 19:35:00|7693.7|7690.9|7683.6|7680.8|7693.7|7690.9|7679.6|7676.8|1242
1641325200000|2022-01-04 19:40:00|7683.4|7680.6|7688.1|7685.3|7689.1|7686.3|7681.6|7678.8|985
1641325500000|2022-01-04 19:45:00|7687.8|7685|7685.8|7683|7688.1|7685.3|7682.1|7679.3|460
1641325800000|2022-01-04 19:50:00|7685.5|7682.7|7683.1|7680.3|7688.8|7686|7682.1|7679.3|359
1641326100000|2022-01-04 19:55:00|7682.8|7680|7683.1|7680.3|7687.1|7684.3|7682.1|7679.3|396
1641326400000|2022-01-04 20:00:00|7682.1|7679.3|7693.1|7690.3|7694.1|7691.3|7681.1|7678.3|994
1641326700000|2022-01-04 20:05:00|7692.8|7690|7697.8|7695|7701.8|7699|7692.1|7689.3|846
1641327000000|2022-01-04 20:10:00|7698|7695.2|7699.5|7696.7|7700.5|7697.7|7696.5|7693.7|324
1641327300000|2022-01-04 20:15:00|7699.8|7697|7703.2|7700.4|7710.2|7707.4|7698.2|7695.4|514
1641327600000|2022-01-04 20:20:00|7703.5|7700.7|7704.2|7701.4|7704.7|7701.9|7699.9|7697.1|246
1641327900000|2022-01-04 20:25:00|7704.5|7701.7|7697.5|7694.7|7704.5|7701.7|7695.5|7692.7|419
1641328200000|2022-01-04 20:30:00|7698.3|7695.5|7694.8|7692|7698.3|7695.5|7691|7688.2|418
1641328500000|2022-01-04 20:35:00|7694.5|7691.7|7691|7688.2|7697.8|7695|7689.5|7686.7|923
1641328800000|2022-01-04 20:40:00|7690.8|7688|7692|7689.2|7693.8|7691|7686.3|7683.5|566
1641329100000|2022-01-04 20:45:00|7692.3|7689.5|7689|7686.2|7694|7691.2|7689|7686.2|379
1641329400000|2022-01-04 20:50:00|7688.8|7686|7687.8|7685|7690.8|7688|7687|7684.2|288
1641329700000|2022-01-04 20:55:00|7687.5|7684.7|7683.5|7680.7|7687.8|7685|7679.5|7676.7|506
1641330000000|2022-01-04 21:00:00|7683.2|7680.4|7687|7684.2|7687.2|7684.4|7682.2|7679.4|401
1641330300000|2022-01-04 21:05:00|7686.7|7683.9|7688.2|7685.4|7689.5|7686.7|7686.2|7683.4|143
1641330600000|2022-01-04 21:10:00|7687.7|7684.9|7687.7|7684.9|7689.2|7686.4|7686.2|7683.4|63
1641330900000|2022-01-04 21:15:00|7687.9|7685.1|7692|7689.2|7692|7689.2|7686.2|7683.4|112
1641331200000|2022-01-04 21:20:00|7692.2|7689.4|7693.9|7691.1|7694.4|7691.6|7691.2|7688.4|120
1641331500000|2022-01-04 21:25:00|7693.7|7690.9|7688.8|7684.8|7694.2|7691.4|7687.4|7681.5|185
1641331800000|2022-01-04 21:30:00|7691.5|7681.5|7686.4|7683.6|7698.8|7691.4|7682.2|7679|820
1641332100000|2022-01-04 21:35:00|7686.2|7683.4|7695.6|7692.8|7698.1|7695.3|7686.2|7683.4|653
1641332400000|2022-01-04 21:40:00|7695.3|7692.5|7695.3|7692.5|7696.6|7693.8|7694.6|7691.8|125
1641332700000|2022-01-04 21:45:00|7695.6|7692.8|7698.4|7695.6|7698.9|7696.1|7694.9|7692.1|221
1641333000000|2022-01-04 21:50:00|7698.1|7695.3|7702.6|7699.8|7703.3|7700.5|7696.9|7694.1|216
1641333300000|2022-01-04 21:55:00|7702.8|7700|7707.7|7697.7|7707.7|7703.5|7702.3|7697.7|307
1641337200000|2022-01-04 23:00:00|7703.1|7700.3|7699.1|7696.3|7705.2|7701.3|7699.1|7694.7|159
1641337500000|2022-01-04 23:05:00|7699.4|7696.6|7696.6|7693.8|7700.1|7697.3|7696.6|7693.8|93
1641337800000|2022-01-04 23:10:00|7696.8|7694|7700.1|7697.3|7700.8|7698|7696.8|7694|54
1641338100000|2022-01-04 23:15:00|7700.6|7697.8|7695.8|7693|7701.1|7698.3|7695.1|7692.3|97
1641338400000|2022-01-04 23:20:00|7695.6|7692.8|7693.1|7690.3|7695.8|7693|7690.9|7688.1|202
1641338700000|2022-01-04 23:25:00|7692.8|7690|7694.1|7691.3|7694.8|7692|7692.1|7689.3|136
1641339000000|2022-01-04 23:30:00|7693.7|7690.9|7689.4|7686.6|7693.7|7690.9|7689.4|7686.6|119
1641339300000|2022-01-04 23:35:00|7688.9|7686.1|7691.1|7688.3|7692.1|7689.3|7688.4|7685.6|80
1641339600000|2022-01-04 23:40:00|7691.4|7688.6|7690.1|7687.3|7692.1|7689.3|7689.4|7686.6|64
1641339900000|2022-01-04 23:45:00|7690.3|7687.5|7691.6|7688.8|7692.3|7689.5|7690.1|7687.3|76
1641340200000|2022-01-04 23:50:00|7691.8|7689|7689.8|7687|7693.4|7690.6|7689.1|7686.3|53
1641340500000|2022-01-04 23:55:00|7689.6|7686.8|7689.8|7687|7691.1|7688.3|7688.1|7685.3|60
1641340800000|2022-01-05 00:00:00|7689.6|7686.8|7688.1|7685.3|7690.1|7687.3|7686.6|7683.8|142
1641341100000|2022-01-05 00:05:00|7688.3|7685.5|7687.1|7684.3|7689.1|7686.3|7683.4|7680.6|164
1641341400000|2022-01-05 00:10:00|7686.6|7683.8|7692.1|7689.3|7693.1|7690.3|7686.6|7683.8|118
1641341700000|2022-01-05 00:15:00|7692.6|7689.8|7690.6|7687.8|7693.1|7690.3|7690.6|7687.8|40
1641342000000|2022-01-05 00:20:00|7690.3|7687.5|7691.1|7688.3|7692.1|7689.3|7689.6|7686.8|25
1641342300000|2022-01-05 00:25:00|7690.8|7688|7693.1|7690.3|7694.1|7691.3|7690.8|7688|95
1641342600000|2022-01-05 00:30:00|7693.3|7690.5|7693.1|7690.3|7693.8|7691|7692.1|7689.3|30
1641342900000|2022-01-05 00:35:00|7693.8|7691|7686.1|7683.3|7696.1|7693.3|7685.6|7682.8|660
1641343200000|2022-01-05 00:40:00|7685.6|7682.8|7682.6|7679.8|7686.8|7684|7681.6|7678.8|181
1641343500000|2022-01-05 00:45:00|7682.4|7679.6|7686.6|7683.8|7687.6|7684.8|7680.6|7677.8|121
1641343800000|2022-01-05 00:50:00|7686.8|7684|7690.3|7687.5|7690.6|7687.8|7686.6|7683.8|75
1641344100000|2022-01-05 00:55:00|7690.6|7687.8|7691.6|7688.8|7693|7690.2|7689.6|7686.8|36
1641344400000|2022-01-05 01:00:00|7691.8|7689|7700.6|7697.8|7703.6|7700.8|7691.8|7689|761
1641344700000|2022-01-05 01:05:00|7700.4|7697.6|7694|7691.2|7711.3|7708.5|7691.8|7689|742
1641345000000|2022-01-05 01:10:00|7693.8|7691|7694|7691.2|7696|7693.2|7686|7683.2|1026
1641345300000|2022-01-05 01:15:00|7694.5|7691.7|7706|7703.2|7706.7|7703.9|7692|7689.2|349
1641345600000|2022-01-05 01:20:00|7705.8|7703|7707|7704.2|7711.3|7708.5|7704.3|7701.5|320
1641345900000|2022-01-05 01:25:00|7706.8|7704|7696|7693.2|7708|7705.2|7695.7|7692.9|296
1641346200000|2022-01-05 01:30:00|7696.4|7693.6|7686|7683.2|7697.3|7694.5|7685|7682.2|560
1641346500000|2022-01-05 01:35:00|7685.3|7682.5|7680|7677.2|7692|7689.2|7678.7|7675.9|521
1641346800000|2022-01-05 01:40:00|7680.4|7677.6|7682.5|7679.7|7685|7682.2|7676|7673.2|430
1641347100000|2022-01-05 01:45:00|7682.3|7679.5|7672.4|7669.6|7682.3|7679.5|7670.7|7667.9|1875
1641347400000|2022-01-05 01:50:00|7672.2|7669.4|7669.4|7666.6|7675.4|7672.6|7665.1|7662.3|658
1641347700000|2022-01-05 01:55:00|7669.6|7666.8|7666.2|7663.4|7672.9|7670.1|7664.7|7661.9|364
1641348000000|2022-01-05 02:00:00|7665.7|7662.9|7662.7|7659.9|7668.7|7665.9|7662.7|7659.9|297
1641348300000|2022-01-05 02:05:00|7662.4|7659.6|7655.1|7652.3|7662.4|7659.6|7653.7|7650.9|652
1641348600000|2022-01-05 02:10:00|7655.4|7652.6|7672.4|7669.6|7675.1|7672.3|7654.7|7651.9|875
1641348900000|2022-01-05 02:15:00|7672.2|7669.4|7662.4|7659.6|7673.4|7670.6|7662.4|7659.6|463
1641349200000|2022-01-05 02:20:00|7662.6|7659.8|7662.4|7659.6|7667.4|7664.6|7662.4|7659.6|109
1641349500000|2022-01-05 02:25:00|7662.1|7659.3|7663.4|7660.6|7665.4|7662.6|7661.9|7659.1|160
1641349800000|2022-01-05 02:30:00|7663.7|7660.9|7667.7|7664.9|7670.7|7667.9|7662.7|7659.9|270
1641350100000|2022-01-05 02:35:00|7668.1|7665.3|7660.2|7657.4|7668.4|7665.6|7659.4|7656.6|286
1641350400000|2022-01-05 02:40:00|7659.7|7656.9|7657.4|7654.6|7661.2|7658.4|7655.4|7652.6|312
1641350700000|2022-01-05 02:45:00|7657.2|7654.4|7656.4|7653.6|7658.7|7655.9|7650.4|7647.6|538
1641351000000|2022-01-05 02:50:00|7657.1|7654.3|7662|7659.2|7664.4|7661.6|7655.4|7652.6|259
1641351300000|2022-01-05 02:55:00|7662.2|7659.4|7657.2|7654.4|7664|7661.2|7657|7654.2|160
1641351600000|2022-01-05 03:00:00|7657.4|7654.6|7665|7662.2|7672|7669.2|7657|7654.2|474
1641351900000|2022-01-05 03:05:00|7664.4|7661.6|7667|7664.2|7671|7668.2|7664.2|7661.4|322
1641352200000|2022-01-05 03:10:00|7666.5|7663.7|7656.2|7653.4|7669.2|7666.4|7656|7653.2|298
1641352500000|2022-01-05 03:15:00|7656|7653.2|7651|7648.2|7656|7653.2|7649|7646.2|412
1641352800000|2022-01-05 03:20:00|7651.2|7648.4|7653|7650.2|7653.7|7650.9|7651|7648.2|133
1641353100000|2022-01-05 03:25:00|7653.4|7650.6|7656.2|7653.4|7657.7|7654.9|7652.7|7649.9|318
1641353400000|2022-01-05 03:30:00|7656|7653.2|7664.7|7661.9|7665.7|7662.9|7656|7653.2|312
1641353700000|2022-01-05 03:35:00|7664.4|7661.6|7665.9|7663.1|7666.1|7663.3|7663.2|7660.4|111
1641354000000|2022-01-05 03:40:00|7665.7|7662.9|7665.4|7662.6|7666.4|7663.6|7663.9|7661.1|129
1641354300000|2022-01-05 03:45:00|7665.7|7662.9|7663.4|7660.6|7666.2|7663.4|7662.4|7659.6|83
1641354600000|2022-01-05 03:50:00|7663.1|7660.3|7667.6|7664.8|7668.4|7665.6|7662.9|7660.1|153
1641354900000|2022-01-05 03:55:00|7668.1|7665.3|7670.6|7667.8|7672.6|7669.8|7667.6|7664.8|185
1641355200000|2022-01-05 04:00:00|7670.9|7668.1|7671.6|7668.8|7672.6|7669.8|7669.9|7667.1|88
1641355500000|2022-01-05 04:05:00|7671.3|7668.5|7668.3|7665.5|7671.3|7668.5|7668.3|7665.5|78
1641355800000|2022-01-05 04:10:00|7667.6|7664.8|7670.3|7667.5|7670.6|7667.8|7666.3|7663.5|79
1641356100000|2022-01-05 04:15:00|7670.1|7667.3|7670.1|7667.3|7670.3|7667.5|7666.6|7663.8|83
1641356400000|2022-01-05 04:20:00|7670.3|7667.5|7669.6|7666.8|7671.3|7668.5|7669.1|7666.3|32
1641356700000|2022-01-05 04:25:00|7669.3|7666.5|7666.9|7664.1|7669.6|7666.8|7666.6|7663.8|267
1641357000000|2022-01-05 04:30:00|7666.6|7663.8|7665.9|7663.1|7666.9|7664.1|7663.2|7660.4|110
1641357300000|2022-01-05 04:35:00|7665.7|7662.9|7665.4|7662.6|7665.9|7663.1|7663.9|7661.1|40
1641357600000|2022-01-05 04:40:00|7665.9|7663.1|7663.9|7661.1|7665.9|7663.1|7662.9|7660.1|124
1641357900000|2022-01-05 04:45:00|7663.2|7660.4|7661.7|7658.9|7663.9|7661.1|7659.9|7657.1|122
1641358200000|2022-01-05 04:50:00|7661.5|7658.7|7661.2|7658.4|7662.9|7660.1|7660.2|7657.4|58
1641358500000|2022-01-05 04:55:00|7660.9|7658.1|7669.7|7666.9|7669.9|7667.1|7659.9|7657.1|136
1641358800000|2022-01-05 05:00:00|7669.2|7666.4|7677.2|7674.4|7677.9|7675.1|7669.2|7666.4|293
1641359100000|2022-01-05 05:05:00|7677.9|7675.1|7684.7|7681.9|7687.4|7684.6|7677.7|7674.9|575
1641359400000|2022-01-05 05:10:00|7684.5|7681.7|7687.9|7685.1|7689.2|7686.4|7683.9|7681.1|249
1641359700000|2022-01-05 05:15:00|7687.4|7684.6|7681.9|7679.1|7687.9|7685.1|7681.9|7679.1|180
1641360000000|2022-01-05 05:20:00|7680.9|7678.1|7680.2|7677.4|7681.2|7678.4|7678.7|7675.9|158
1641360300000|2022-01-05 05:25:00|7680.9|7678.1|7674.9|7672.1|7681.9|7679.1|7674.2|7671.4|204
1641360600000|2022-01-05 05:30:00|7675.2|7672.4|7667.5|7664.7|7676.9|7674.1|7666.5|7663.7|658
1641360900000|2022-01-05 05:35:00|7667.7|7664.9|7680.2|7677.4|7680.9|7678.1|7665.5|7662.7|508
1641361200000|2022-01-05 05:40:00|7680.4|7677.6|7674.9|7672.1|7681.9|7679.1|7674.9|7672.1|167
1641361500000|2022-01-05 05:45:00|7675.9|7673.1|7679.2|7676.4|7681.2|7678.4|7675.9|7673.1|159
1641361800000|2022-01-05 05:50:00|7678.9|7676.1|7675.9|7673.1|7681.9|7679.1|7675.9|7673.1|105
1641362100000|2022-01-05 05:55:00|7675.7|7672.9|7673.7|7670.9|7677.2|7674.4|7672.9|7670.1|164
1641362400000|2022-01-05 06:00:00|7673.4|7670.6|7673.9|7671.1|7675.9|7673.1|7667.9|7665.1|371
1641362700000|2022-01-05 06:05:00|7674.2|7671.4|7676.9|7674.1|7680.9|7678.1|7673.9|7671.1|195
1641363000000|2022-01-05 06:10:00|7676.6|7673.8|7678.9|7676.1|7678.9|7676.1|7670.9|7668.1|214
1641363300000|2022-01-05 06:15:00|7678.6|7675.8|7677.9|7675.1|7679.9|7677.1|7676.1|7673.3|98
1641363600000|2022-01-05 06:20:00|7677.6|7674.8|7689.8|7687|7690.9|7688.1|7677.1|7674.3|452
1641363900000|2022-01-05 06:25:00|7690.1|7687.3|7685.8|7683|7691.8|7689|7684.8|7682|320
1641364200000|2022-01-05 06:30:00|7685.1|7682.3|7682.8|7680|7686.1|7683.3|7681.8|7679|174
1641364500000|2022-01-05 06:35:00|7683.1|7680.3|7683.5|7680.7|7683.8|7681|7678.8|7676|218
1641364800000|2022-01-05 06:40:00|7683.8|7681|7688.5|7685.7|7693|7690.2|7683.8|7681|338
1641365100000|2022-01-05 06:45:00|7688.3|7685.5|7692|7689.2|7695|7692.2|7686.5|7683.7|326
1641365400000|2022-01-05 06:50:00|7691.8|7689|7692.8|7690|7694.3|7691.5|7690.8|7688|175
1641365700000|2022-01-05 06:55:00|7693|7690.2|7693.6|7690.8|7696.1|7693.3|7689.8|7687|216
1641366000000|2022-01-05 07:00:00|7693.8|7691|7686.3|7683.5|7694.8|7692|7686.3|7683.5|226
1641366300000|2022-01-05 07:05:00|7686.1|7683.3|7693.8|7691|7695|7692.2|7685.8|7683|310
1641366600000|2022-01-05 07:10:00|7692.8|7690|7690.8|7688|7697|7694.2|7689.5|7686.7|280
1641366900000|2022-01-05 07:15:00|7691.3|7688.5|7684.8|7682|7691.5|7688.7|7682.5|7679.7|326
1641367200000|2022-01-05 07:20:00|7685|7682.2|7686.6|7683.8|7689.2|7686.4|7684.8|7682|142
1641367500000|2022-01-05 07:25:00|7686.3|7683.5|7689.8|7687|7689.8|7687|7685.1|7682.3|147
1641367800000|2022-01-05 07:30:00|7688.8|7686|7691.8|7689|7693.8|7691|7686.8|7684|207
1641368100000|2022-01-05 07:35:00|7691.5|7688.7|7679.5|7676.7|7693.4|7690.6|7679.5|7676.7|225
1641368400000|2022-01-05 07:40:00|7679.3|7676.5|7671.8|7669|7682.8|7680|7668|7665.2|763
1641368700000|2022-01-05 07:45:00|7671.6|7668.8|7680.3|7677.5|7681.8|7679|7670.8|7668|447
1641369000000|2022-01-05 07:50:00|7680.1|7677.3|7690.8|7688|7692.8|7690|7680|7677.2|421
1641369300000|2022-01-05 07:55:00|7689.8|7687|7683.8|7681|7690.8|7688|7683.5|7680.7|277
1641369600000|2022-01-05 08:00:00|7684.3|7681.5|7681.3|7678.5|7698.1|7695.3|7681.1|7678.3|800
1641369900000|2022-01-05 08:05:00|7681.1|7678.3|7675.8|7673|7681.8|7679|7672.8|7670|587
1641370200000|2022-01-05 08:10:00|7675.6|7672.8|7675.8|7673|7679.8|7677|7674.1|7671.3|290
1641370500000|2022-01-05 08:15:00|7676.1|7673.3|7689.8|7687|7692.8|7690|7676.1|7673.3|712
1641370800000|2022-01-05 08:20:00|7690.8|7688|7689.8|7687|7693.8|7691|7681.1|7678.3|463
1641371100000|2022-01-05 08:25:00|7690.1|7687.3|7667|7664.2|7690.8|7688|7664.8|7662|1976
1641371400000|2022-01-05 08:30:00|7667.8|7665|7669.8|7667|7681.1|7678.3|7664.1|7661.3|1100
1641371700000|2022-01-05 08:35:00|7670|7667.2|7654.8|7652|7670|7667.2|7651.5|7648.7|1176
1641372000000|2022-01-05 08:40:00|7655|7652.2|7654.5|7651.7|7666.1|7663.3|7647.5|7644.7|1045
1641372300000|2022-01-05 08:45:00|7654.8|7652|7656.3|7653.5|7659.8|7657|7647.8|7645|468
1641372600000|2022-01-05 08:50:00|7656.7|7653.9|7661|7658.2|7663.8|7661|7653.8|7651|752
1641372900000|2022-01-05 08:55:00|7659.8|7657|7656.8|7654|7659.8|7657|7648.8|7646|758
1641373200000|2022-01-05 09:00:00|7657.3|7654.5|7646.8|7644|7660.5|7657.7|7636.8|7634|1101
1641373500000|2022-01-05 09:05:00|7646.3|7643.5|7658.8|7656|7661.3|7658.5|7646.3|7643.5|724
1641373800000|2022-01-05 09:10:00|7659.5|7656.7|7660.5|7657.7|7664|7661.2|7653.8|7651|432
1641374100000|2022-01-05 09:15:00|7660.8|7658|7656|7653.2|7666.2|7663.4|7655.7|7652.9|592
1641374400000|2022-01-05 09:20:00|7656.5|7653.7|7659.7|7656.9|7667|7664.2|7656.5|7653.7|471
1641374700000|2022-01-05 09:25:00|7659.5|7656.7|7665|7662.2|7672|7669.2|7656.7|7653.9|802
1641375000000|2022-01-05 09:30:00|7665.4|7662.6|7653.4|7650.6|7670.2|7667.4|7651.7|7648.9|663
1641375300000|2022-01-05 09:35:00|7653.2|7650.4|7643.7|7640.9|7654.7|7651.9|7638|7635.2|1200
1641375600000|2022-01-05 09:40:00|7643.5|7640.7|7661.7|7658.9|7661.7|7658.9|7641.7|7638.9|629
1641375900000|2022-01-05 09:45:00|7661.4|7658.6|7669.4|7666.6|7669.7|7666.9|7658.7|7655.9|560
1641376200000|2022-01-05 09:50:00|7669.7|7666.9|7663.7|7660.9|7673.7|7670.9|7662.7|7659.9|637
1641376500000|2022-01-05 09:55:00|7663.5|7660.7|7678|7675.2|7680.7|7677.9|7662.7|7659.9|628
1641376800000|2022-01-05 10:00:00|7677|7674.2|7677.7|7674.9|7683|7680.2|7673.7|7670.9|603
1641377100000|2022-01-05 10:05:00|7677.9|7675.1|7675.7|7672.9|7679.4|7676.6|7669.7|7666.9|627
1641377400000|2022-01-05 10:10:00|7675.9|7673.1|7669.7|7666.9|7676.7|7673.9|7661.2|7658.4|454
1641377700000|2022-01-05 10:15:00|7669.3|7666.5|7665.4|7662.6|7671.4|7668.6|7664.4|7661.6|435
1641378000000|2022-01-05 10:20:00|7666.2|7663.4|7666.7|7663.9|7670.7|7667.9|7662.9|7660.1|255
1641378300000|2022-01-05 10:25:00|7666.4|7663.6|7673.7|7670.9|7674.4|7671.6|7665.7|7662.9|148
1641378600000|2022-01-05 10:30:00|7674.1|7671.3|7666.7|7663.9|7675.7|7672.9|7666|7663.2|222
1641378900000|2022-01-05 10:35:00|7666.9|7664.1|7665.7|7662.9|7675.7|7672.9|7663.7|7660.9|440
1641379200000|2022-01-05 10:40:00|7665.9|7663.1|7671.7|7668.9|7671.7|7668.9|7664.7|7661.9|429
1641379500000|2022-01-05 10:45:00|7671.9|7669.1|7677.1|7674.3|7678.9|7676.1|7671.4|7668.6|647
1641379800000|2022-01-05 10:50:00|7677.4|7674.6|7678.1|7675.3|7680.1|7677.3|7674.9|7672.1|272
1641380100000|2022-01-05 10:55:00|7679.1|7676.3|7682.1|7679.3|7684.8|7682|7678.1|7675.3|668
1641380400000|2022-01-05 11:00:00|7681.4|7678.6|7674.1|7671.3|7684.4|7681.6|7673.8|7671|594
1641380700000|2022-01-05 11:05:00|7673.9|7671.1|7679.1|7676.3|7679.9|7677.1|7671.4|7668.6|382
1641381000000|2022-01-05 11:10:00|7679.4|7676.6|7679.4|7676.6|7681.4|7678.6|7675.1|7672.3|201
1641381300000|2022-01-05 11:15:00|7679.8|7677|7670.9|7668.1|7680.9|7678.1|7670.9|7668.1|431
1641381600000|2022-01-05 11:20:00|7670.3|7667.5|7666.1|7663.3|7670.9|7668.1|7664.4|7661.6|1181
1641381900000|2022-01-05 11:25:00|7665.4|7662.6|7667.7|7664.9|7668.7|7665.9|7661.4|7658.6|436
1641382200000|2022-01-05 11:30:00|7667.9|7665.1|7671.1|7668.3|7672.4|7669.6|7666.7|7663.9|483
1641382500000|2022-01-05 11:35:00|7671.4|7668.6|7673.9|7671.1|7678.6|7675.8|7668.4|7665.6|761
1641382800000|2022-01-05 11:40:00|7674.1|7671.3|7676.1|7673.3|7680.1|7677.3|7673.4|7670.6|911
1641383100000|2022-01-05 11:45:00|7676.4|7673.6|7669.1|7666.3|7679.4|7676.6|7669.1|7666.3|329
1641383400000|2022-01-05 11:50:00|7669.4|7666.6|7677.1|7674.3|7679.4|7676.6|7665.1|7662.3|390
1641383700000|2022-01-05 11:55:00|7677.4|7674.6|7686.1|7683.3|7690.4|7687.6|7676.4|7673.6|1231
1641384000000|2022-01-05 12:00:00|7685.4|7682.6|7703.1|7700.3|7706.8|7704|7685.1|7682.3|1825
1641384300000|2022-01-05 12:05:00|7702.9|7700.1|7715.4|7712.6|7716.8|7714|7700.1|7697.3|1355
1641384600000|2022-01-05 12:10:00|7715.1|7712.3|7715.1|7712.3|7717.6|7714.8|7708.8|7706|748
1641384900000|2022-01-05 12:15:00|7715.3|7712.5|7716.1|7713.3|7719.1|7716.3|7712.8|7710|697
1641385200000|2022-01-05 12:20:00|7716.3|7713.5|7715.3|7712.5|7722.3|7719.5|7713.3|7710.5|965
1641385500000|2022-01-05 12:25:00|7715|7712.2|7706|7703.2|7715.6|7712.8|7705|7702.2|754
1641385800000|2022-01-05 12:30:00|7705.8|7703|7713.3|7710.5|7714|7711.2|7705.3|7702.5|519
1641386100000|2022-01-05 12:35:00|7714|7711.2|7707|7704.2|7714.3|7711.5|7705|7702.2|548
1641386400000|2022-01-05 12:40:00|7706.8|7704|7709.6|7706.8|7713.3|7710.5|7706.3|7703.5|833
1641386700000|2022-01-05 12:45:00|7709.3|7706.5|7701.2|7698.4|7711.3|7708.5|7699.5|7696.7|2440
1641387000000|2022-01-05 12:50:00|7700.8|7698|7707.9|7705.1|7709.9|7707.1|7700.8|7698|610
1641387300000|2022-01-05 12:55:00|7707.6|7704.8|7704.9|7702.1|7709.9|7707.1|7703.1|7700.3|411
1641387600000|2022-01-05 13:00:00|7703.9|7701.1|7717.6|7714.8|7719.6|7716.8|7703.6|7700.8|1008
1641387900000|2022-01-05 13:05:00|7716.9|7714.1|7731|7728.2|7731.7|7728.9|7714.4|7711.6|1760
1641388200000|2022-01-05 13:10:00|7731.7|7728.9|7741.2|7738.4|7741.4|7738.6|7723|7720.2|2583
1641388500000|2022-01-05 13:15:00|7741.6|7737.6|7731|7728.2|7750|7747.1|7729|7726.2|3583
1641388800000|2022-01-05 13:20:00|7731.5|7728.7|7746|7743.2|7746.5|7743.7|7727|7724.2|1512
1641389100000|2022-01-05 13:25:00|7746.3|7743.5|7744.3|7741.5|7749.7|7746.9|7741|7738.2|1317
1641389400000|2022-01-05 13:30:00|7744.5|7741.7|7739|7736.2|7752.7|7749.9|7738|7735.2|1751
1641389700000|2022-01-05 13:35:00|7739.5|7736.7|7740.5|7737.7|7743.7|7740.9|7733.3|7730.5|2148
1641390000000|2022-01-05 13:40:00|7740.7|7737.9|7760.1|7757.3|7763.1|7760.3|7740.7|7737.9|4636
1641390300000|2022-01-05 13:45:00|7760.5|7757.7|7757.5|7754.7|7767.5|7764.7|7753.8|7751|2163
1641390600000|2022-01-05 13:50:00|7757.8|7755|7766.2|7763.4|7766.2|7763.4|7753.8|7751|1944
1641390900000|2022-01-05 13:55:00|7765.7|7762.9|7783|7780.2|7786.3|7783.5|7765.7|7762.9|7671
1641391200000|2022-01-05 14:00:00|7782.5|7779.7|7756|7753.2|7786.8|7784|7753.3|7750.5|5691
1641391500000|2022-01-05 14:05:00|7755.2|7752.4|7745.6|7742.8|7758|7755.2|7740.9|7738.1|3644
1641391800000|2022-01-05 14:10:00|7745.2|7742.4|7755.6|7752.8|7761.9|7759.1|7743.9|7741.1|2864
1641392100000|2022-01-05 14:15:00|7755.9|7753.1|7768|7765.2|7769.7|7766.9|7754.8|7752|2403
1641392400000|2022-01-05 14:20:00|7767.8|7765|7768.1|7765.3|7775.7|7772.9|7758.1|7755.3|4847
1641392700000|2022-01-05 14:25:00|7769.1|7766.3|7779|7776.2|7790.1|7787.3|7767.1|7764.3|5181
1641393000000|2022-01-05 14:30:00|7779.4|7776.6|7775.4|7772.6|7787.7|7784.9|7771|7768.2|2911
1641393300000|2022-01-05 14:35:00|7775.8|7773|7789.1|7786.3|7789.3|7786.5|7770.4|7767.6|2964
1641393600000|2022-01-05 14:40:00|7788.1|7785.3|7793.4|7790.6|7798.9|7796.1|7780.2|7777.4|5799
1641393900000|2022-01-05 14:45:00|7793.9|7791.1|7784.8|7782|7807.2|7804.4|7780.4|7777.6|4763
1641394200000|2022-01-05 14:50:00|7785.5|7782.7|7786.8|7784|7801.8|7799|7778.8|7776|2675
1641394500000|2022-01-05 14:55:00|7786.5|7783.7|7792.5|7789.7|7795.1|7792.3|7780.8|7778|2552
1641394800000|2022-01-05 15:00:00|7792|7789.2|7792.8|7790|7802.8|7800|7789.6|7786.8|3021
1641395100000|2022-01-05 15:05:00|7792.5|7789.7|7799.2|7796.4|7803.2|7800.4|7785.8|7783|2425
1641395400000|2022-01-05 15:10:00|7799|7796.2|7819.9|7817.1|7821.6|7818.8|7799|7796.2|5189
1641395700000|2022-01-05 15:15:00|7819.6|7816.8|7808|7805.2|7823.5|7820.7|7806.1|7803.3|2129
1641396000000|2022-01-05 15:20:00|7808.3|7805.5|7812.6|7809.8|7818.4|7815.6|7806.3|7803.5|1964
1641396300000|2022-01-05 15:25:00|7812.3|7809.5|7812.6|7809.8|7821.3|7818.5|7807.3|7804.5|2896
1641396600000|2022-01-05 15:30:00|7812.8|7810|7771.3|7768.5|7813.4|7810.6|7758.8|7756|10559
1641396900000|2022-01-05 15:35:00|7772|7769.2|7760.2|7757.4|7790.2|7787.4|7759.2|7756.4|5422
1641397200000|2022-01-05 15:40:00|7760|7757.2|7782.9|7780.1|7784.9|7782.1|7759.2|7756.4|4129
1641397500000|2022-01-05 15:45:00|7783.1|7780.3|7812.6|7809.8|7814.6|7811.8|7782.5|7779.7|3281
1641397800000|2022-01-05 15:50:00|7812.1|7809.3|7818.7|7815.9|7822.7|7819.9|7802.3|7799.5|3771
1641398100000|2022-01-05 15:55:00|7819.2|7816.4|7807|7804.2|7827|7824.2|7800.3|7797.5|3924
1641398400000|2022-01-05 16:00:00|7806.6|7803.8|7797|7794.2|7815.4|7812.6|7794|7791.2|2992
1641398700000|2022-01-05 16:05:00|7797.3|7794.5|7805.3|7802.5|7813.3|7810.5|7797.3|7794.5|2072
1641399000000|2022-01-05 16:10:00|7805.7|7802.9|7807.9|7805.1|7810.5|7807.7|7803|7800.2|1530
1641399300000|2022-01-05 16:15:00|7808.4|7805.6|7803.9|7801.1|7810.6|7807.8|7795.6|7792.8|2410
1641399600000|2022-01-05 16:20:00|7804.6|7801.8|7804.7|7801.9|7812.6|7809.8|7793.9|7791.1|2479
1641399900000|2022-01-05 16:25:00|7804.9|7802.1|7808.9|7806.1|7810.2|7807.4|7794.9|7792.1|2021
1641400200000|2022-01-05 16:30:00|7808.7|7805.9|7796.1|7793.3|7816.6|7813.8|7795.2|7792.4|1916
1641400500000|2022-01-05 16:35:00|7796.3|7793.5|7798.6|7795.8|7803.6|7800.8|7791.4|7788.6|2577
1641400800000|2022-01-05 16:40:00|7798.9|7796.1|7801.6|7798.8|7803.1|7800.3|7785.9|7783.1|2125
1641401100000|2022-01-05 16:45:00|7802|7799.2|7799.3|7796.5|7808.3|7805.5|7796.3|7793.5|1330
1641401400000|2022-01-05 16:50:00|7799.5|7796.7|7798.3|7795.5|7806.3|7803.5|7797.3|7794.5|1019
1641401700000|2022-01-05 16:55:00|7798.1|7795.3|7810.3|7807.5|7811.3|7808.5|7798.1|7795.3|1602
1641402000000|2022-01-05 17:00:00|7810.5|7807.7|7826.8|7824|7827.1|7824.3|7809.3|7806.5|9080
1641402300000|2022-01-05 17:05:00|7827.1|7824.3|7817.1|7814.3|7829.4|7826.6|7815.8|7813|2714
1641402600000|2022-01-05 17:10:00|7816.8|7814|7824.1|7821.3|7824.8|7822|7812.4|7809.6|1697
1641402900000|2022-01-05 17:15:00|7823.4|7820.6|7823|7820.2|7824.8|7822|7818.8|7816|1881
1641403200000|2022-01-05 17:20:00|7822.8|7820|7816.4|7813.6|7824.8|7822|7814.6|7811.8|2291
1641403500000|2022-01-05 17:25:00|7816.7|7813.9|7814|7811.2|7817|7814.2|7811.4|7808.6|1126
1641403800000|2022-01-05 17:30:00|7814.2|7811.4|7813.4|7810.6|7817|7814.2|7811.9|7809.1|1324
1641404100000|2022-01-05 17:35:00|7813.7|7810.9|7813.4|7810.6|7814.7|7811.9|7804.4|7801.6|923
1641404400000|2022-01-05 17:40:00|7813.7|7810.9|7815.9|7813.1|7818.4|7815.6|7811.4|7808.6|716
1641404700000|2022-01-05 17:45:00|7815.7|7812.9|7805.2|7802.4|7816.4|7813.6|7802.5|7799.7|1468
1641405000000|2022-01-05 17:50:00|7804.7|7801.9|7812.4|7809.6|7813|7810.2|7804|7801.2|907
1641405300000|2022-01-05 17:55:00|7812.2|7809.4|7818.4|7815.6|7819|7816.2|7809.7|7806.9|1814
1641405600000|2022-01-05 18:00:00|7818.7|7815.9|7824.4|7821.6|7825.4|7822.6|7816|7813.2|1327
1641405900000|2022-01-05 18:05:00|7825.4|7822.6|7821.4|7818.6|7833.8|7831|7821.1|7818.3|2659
1641406200000|2022-01-05 18:10:00|7822.1|7819.3|7815.4|7812.6|7822.7|7819.9|7812|7809.2|1239
1641406500000|2022-01-05 18:15:00|7815.7|7812.9|7817.3|7814.5|7819.7|7816.9|7812.7|7809.9|987
1641406800000|2022-01-05 18:20:00|7817.1|7814.3|7809.6|7806.8|7817.6|7814.8|7809.2|7806.4|802
1641407100000|2022-01-05 18:25:00|7810.6|7807.8|7817.6|7814.8|7819.1|7816.3|7810.6|7807.8|541
1641407400000|2022-01-05 18:30:00|7817.3|7814.5|7816.3|7813.5|7822.8|7820|7814.6|7811.8|1052
1641407700000|2022-01-05 18:35:00|7816.6|7813.8|7813.3|7810.5|7822.3|7819.5|7812.6|7809.8|1105
1641408000000|2022-01-05 18:40:00|7812.5|7809.7|7811.9|7809.1|7814.6|7811.8|7806.9|7804.1|1032
1641408300000|2022-01-05 18:45:00|7811.6|7808.8|7813.6|7810.8|7815.3|7812.5|7810.9|7808.1|622
1641408600000|2022-01-05 18:50:00|7813.3|7810.5|7811.4|7808.6|7815.6|7812.8|7809.9|7807.1|1344
1641408900000|2022-01-05 18:55:00|7811.2|7808.4|7805.8|7803|7813.2|7810.4|7804.8|7802|1562
1641409200000|2022-01-05 19:00:00|7806|7803.2|7795|7792.2|7810.1|7807.3|7793.7|7790.9|5287
1641409500000|2022-01-05 19:05:00|7794.8|7792|7796|7793.2|7804.7|7801.9|7793.7|7790.9|2336
1641409800000|2022-01-05 19:10:00|7796.4|7793.6|7791.6|7788.8|7800|7797.2|7790.9|7788.1|3427
1641410100000|2022-01-05 19:15:00|7791.3|7788.5|7767.6|7764.8|7792.3|7789.5|7766.1|7763.3|4301
1641410400000|2022-01-05 19:20:00|7767.4|7764.6|7756.3|7753.5|7769.6|7766.8|7752.8|7750|3904
1641410700000|2022-01-05 19:25:00|7755.6|7752.8|7760.4|7757.6|7769.4|7766.6|7749.5|7746.7|7683
1641411000000|2022-01-05 19:30:00|7760.6|7757.8|7746|7743.2|7763.4|7760.6|7743.7|7740.9|3044
1641411300000|2022-01-05 19:35:00|7745.8|7743|7745.3|7742.5|7750|7747.2|7739|7736.2|1940
1641411600000|2022-01-05 19:40:00|7745|7742.2|7734.7|7731.9|7746.7|7743.9|7733.9|7731.1|1476
1641411900000|2022-01-05 19:45:00|7734.4|7731.6|7741.7|7738.9|7745.4|7742.6|7733.9|7731.1|922
1641412200000|2022-01-05 19:50:00|7741.9|7739.1|7739.4|7736.6|7747.4|7744.6|7738.1|7735.3|649
1641412500000|2022-01-05 19:55:00|7739.8|7737|7741.4|7738.6|7745.4|7742.6|7737.4|7734.6|436
1641412800000|2022-01-05 20:00:00|7740.4|7737.6|7728.9|7726.1|7740.4|7737.6|7727.7|7724.9|886
1641413100000|2022-01-05 20:05:00|7729.2|7726.4|7716|7713.2|7729.2|7726.4|7714.7|7711.9|1533
1641413400000|2022-01-05 20:10:00|7715.7|7712.9|7715.3|7712.5|7720.3|7717.5|7711.3|7708.5|1335
1641413700000|2022-01-05 20:15:00|7715|7712.2|7702.3|7699.5|7716.3|7713.5|7702|7699.2|895
1641414000000|2022-01-05 20:20:00|7702|7699.2|7707.2|7704.4|7711.6|7708.8|7701.6|7698.8|989
1641414300000|2022-01-05 20:25:00|7706.9|7704.1|7710.3|7707.5|7720.3|7717.5|7705.9|7703.1|1054
1641414600000|2022-01-05 20:30:00|7710.1|7707.3|7706.6|7703.8|7711.3|7708.5|7705.6|7702.8|523
1641414900000|2022-01-05 20:35:00|7707|7704.2|7703.6|7700.8|7711.6|7708.8|7702.6|7699.8|788
1641415200000|2022-01-05 20:40:00|7703.1|7700.3|7700.3|7697.5|7705|7702.2|7692.6|7689.8|1093
1641415500000|2022-01-05 20:45:00|7699.9|7697.1|7687.6|7684.8|7699.9|7697.1|7687.3|7684.5|1451
1641415800000|2022-01-05 20:50:00|7687.4|7684.6|7690.2|7687.4|7693.1|7690.3|7684.2|7681.4|1078
1641416100000|2022-01-05 20:55:00|7689.9|7687.1|7682.7|7679.9|7692.2|7689.4|7681.2|7678.4|889
1641416400000|2022-01-05 21:00:00|7682.5|7679.7|7683.2|7680.4|7689.2|7686.4|7681.9|7679.1|348
1641416700000|2022-01-05 21:05:00|7682.9|7680.1|7690.3|7687.5|7691.6|7688.8|7682.2|7679.4|643
1641417000000|2022-01-05 21:10:00|7690.8|7688|7695.5|7692.7|7697.3|7694.5|7687.8|7685|6566
1641417300000|2022-01-05 21:15:00|7695.2|7692.4|7694.3|7691.5|7698.9|7696.1|7693|7690.2|622
1641417600000|2022-01-05 21:20:00|7694.5|7691.7|7695.2|7692.4|7696.2|7693.4|7693.5|7690.7|367
1641417900000|2022-01-05 21:25:00|7694.9|7692.1|7690.2|7687.4|7697.2|7694.4|7689.2|7686.4|146
1641418200000|2022-01-05 21:30:00|7688.2|7685.4|7692.2|7689.4|7693.1|7690.3|7686.2|7683.4|435
1641418500000|2022-01-05 21:35:00|7691.5|7688.7|7691.2|7688.4|7691.7|7688.9|7689.9|7687.1|96
1641418800000|2022-01-05 21:40:00|7690.8|7688|7693.3|7690.5|7693.3|7690.5|7689.2|7686.4|1187
1641419100000|2022-01-05 21:45:00|7693.8|7691|7696.3|7693.5|7696.6|7693.8|7693|7690.2|445
1641419400000|2022-01-05 21:50:00|7696.6|7693.8|7695.1|7692.3|7701.3|7698.5|7695.1|7692.3|326
1641419700000|2022-01-05 21:55:00|7695.3|7692.5|7694.7|7691.9|7698|7695.2|7691.6|7688.8|642
1641423600000|2022-01-05 23:00:00|7696.8|7694|7680.4|7677.6|7697.9|7694|7679.6|7676.8|856
1641423900000|2022-01-05 23:05:00|7680.1|7677.3|7687.8|7685|7688.2|7685|7679.4|7676.2|143
1641424200000|2022-01-05 23:10:00|7688|7685.2|7692.8|7690|7693|7690.2|7687.6|7684.8|141
1641424500000|2022-01-05 23:15:00|7693.3|7690.5|7692.6|7689.8|7695.8|7693|7691.6|7688.8|115
1641424800000|2022-01-05 23:20:00|7692.3|7689.5|7697.3|7694.5|7697.3|7694.5|7689.6|7686.8|65
1641425100000|2022-01-05 23:25:00|7697.6|7694.8|7702.6|7699.8|7702.6|7699.8|7696.6|7693.8|149
1641425400000|2022-01-05 23:30:00|7702.8|7700|7702.3|7699.5|7703.6|7700.8|7700.6|7697.8|119
1641425700000|2022-01-05 23:35:00|7701.8|7699|7695.6|7692.8|7702.3|7699.5|7694.9|7692.1|203
1641426000000|2022-01-05 23:40:00|7696.6|7693.8|7697.9|7695.1|7698.1|7695.3|7692.1|7689.3|170
1641426300000|2022-01-05 23:45:00|7697.6|7694.8|7696.6|7693.8|7698.4|7695.6|7693.9|7691.1|69
1641426600000|2022-01-05 23:50:00|7698.1|7695.3|7694.5|7691.7|7698.1|7695.3|7694.5|7691.7|28
1641426900000|2022-01-05 23:55:00|7695|7692.2|7695.5|7692.7|7698|7695.2|7694.3|7691.5|80
1641427200000|2022-01-06 00:00:00|7694.2|7691.4|7691.5|7688.7|7694.2|7691.4|7685|7682.2|253
1641427500000|2022-01-06 00:05:00|7691.3|7688.5|7693.5|7690.7|7697|7694.2|7684.5|7681.7|265
1641427800000|2022-01-06 00:10:00|7693.8|7691|7699.5|7696.7|7699.5|7696.7|7693.5|7690.7|109
1641428100000|2022-01-06 00:15:00|7699.7|7696.9|7701|7698.2|7703.5|7700.7|7699.5|7696.7|157
1641428400000|2022-01-06 00:20:00|7700.8|7698|7698.5|7695.7|7703|7700.2|7698|7695.2|1721
1641428700000|2022-01-06 00:25:00|7698.7|7695.9|7700.7|7697.9|7701.2|7698.4|7698.7|7695.9|171
1641429000000|2022-01-06 00:30:00|7700.9|7698.1|7701.4|7698.6|7705.7|7702.9|7699.7|7696.9|3556
1641429300000|2022-01-06 00:35:00|7701.7|7698.9|7697.3|7694.5|7701.9|7699.1|7696.8|7694|223
1641429600000|2022-01-06 00:40:00|7697.1|7694.3|7696.7|7693.9|7698.9|7696.1|7696.7|7693.9|135
1641429900000|2022-01-06 00:45:00|7696.9|7694.1|7697|7694.2|7699.3|7696.5|7692.6|7689.8|1473
1641430200000|2022-01-06 00:50:00|7697.2|7694.4|7698.7|7695.9|7700.2|7697.4|7695.7|7692.9|493
1641430500000|2022-01-06 00:55:00|7698.5|7695.7|7702.2|7699.4|7703.2|7700.4|7696.5|7693.7|410
1641430800000|2022-01-06 01:00:00|7701.7|7698.9|7719.8|7717|7724.6|7721.8|7697.8|7695|2270
1641431100000|2022-01-06 01:05:00|7719.6|7716.8|7702.5|7699.7|7719.8|7717|7701.5|7698.7|571
1641431400000|2022-01-06 01:10:00|7701.8|7699|7694.6|7691.8|7702|7699.2|7691.8|7689|541
1641431700000|2022-01-06 01:15:00|7694.3|7691.5|7698.6|7695.8|7700.6|7697.8|7691.5|7688.7|634
1641432000000|2022-01-06 01:20:00|7698.8|7696|7693.1|7690.3|7698.8|7696|7689.5|7686.7|570
1641432300000|2022-01-06 01:25:00|7693.3|7690.5|7697.1|7694.3|7699.1|7696.3|7685.6|7682.8|1819
1641432600000|2022-01-06 01:30:00|7696.8|7694|7707|7704.2|7707.2|7704.4|7688.1|7685.3|1323
1641432900000|2022-01-06 01:35:00|7707.2|7704.4|7693.5|7690.7|7708|7705.2|7693.2|7690.4|923
1641433200000|2022-01-06 01:40:00|7693.8|7691|7689.1|7686.3|7695.2|7692.4|7687.8|7685|587
1641433500000|2022-01-06 01:45:00|7689.5|7686.7|7683.7|7680.9|7690.4|7687.6|7679.9|7677.1|831
1641433800000|2022-01-06 01:50:00|7684.4|7681.6|7682.7|7679.9|7690.4|7687.6|7682.7|7679.9|423
1641434100000|2022-01-06 01:55:00|7682.4|7679.6|7670.3|7667.5|7683.7|7680.9|7668.2|7665.4|1387
1641434400000|2022-01-06 02:00:00|7671|7668.2|7669.9|7667.1|7675.6|7672.8|7666|7663.2|734
1641434700000|2022-01-06 02:05:00|7670.3|7667.5|7671.9|7669.1|7671.9|7669.1|7662.6|7659.8|852
1641435000000|2022-01-06 02:10:00|7672.1|7669.3|7686.2|7683.4|7688.5|7685.7|7670.9|7668.1|948
1641435300000|2022-01-06 02:15:00|7685.7|7682.9|7673|7670.2|7688.9|7686.1|7671.8|7669|462
1641435600000|2022-01-06 02:20:00|7673.2|7670.4|7669.5|7666.7|7680.7|7677.9|7668.5|7665.7|473
1641435900000|2022-01-06 02:25:00|7668.8|7666|7668.3|7665.5|7670.5|7667.7|7664.2|7661.4|394
1641436200000|2022-01-06 02:30:00|7667.8|7665|7685.5|7682.7|7687.5|7684.7|7666.3|7663.5|1007
1641436500000|2022-01-06 02:35:00|7685.7|7682.9|7681.5|7678.7|7687.2|7684.4|7681.5|7678.7|264
1641436800000|2022-01-06 02:40:00|7681.2|7678.4|7674.1|7671.3|7681.2|7678.4|7673.5|7670.7|470
1641437100000|2022-01-06 02:45:00|7675.1|7672.3|7676.9|7674.1|7677.4|7674.6|7670.1|7667.3|491
1641437400000|2022-01-06 02:50:00|7676.4|7673.6|7670.7|7667.9|7680.1|7677.3|7668.7|7665.9|835
1641437700000|2022-01-06 02:55:00|7670.9|7668.1|7681.7|7678.9|7681.7|7678.9|7670.2|7667.4|237
1641438000000|2022-01-06 03:00:00|7681.3|7678.5|7680.7|7677.9|7683.7|7680.9|7678.7|7675.9|264
1641438300000|2022-01-06 03:05:00|7680.5|7677.7|7675.5|7672.7|7684|7681.2|7674.6|7671.8|248
1641438600000|2022-01-06 03:10:00|7675.3|7672.5|7677.8|7675|7678|7675.2|7670.2|7667.4|278
1641438900000|2022-01-06 03:15:00|7677.6|7674.8|7675.9|7673.1|7686.3|7683.5|7673.2|7670.4|1328
1641439200000|2022-01-06 03:20:00|7674.9|7672.1|7677.5|7674.7|7681.9|7679.1|7674.2|7671.4|1104
1641439500000|2022-01-06 03:25:00|7677.2|7674.4|7670.8|7668|7677.5|7674.7|7670.4|7667.6|637
1641439800000|2022-01-06 03:30:00|7671.1|7668.3|7672.7|7669.9|7677.1|7674.3|7670.1|7667.3|880
1641440100000|2022-01-06 03:35:00|7673|7670.2|7677.7|7674.9|7679.7|7676.9|7671.7|7668.9|209
1641440400000|2022-01-06 03:40:00|7677.5|7674.7|7671.3|7668.5|7677.5|7674.7|7670.5|7667.7|259
1641440700000|2022-01-06 03:45:00|7672|7669.2|7660.9|7658.1|7672.3|7669.5|7658.9|7656.1|1192
1641441000000|2022-01-06 03:50:00|7660.6|7657.8|7652.3|7649.5|7662.7|7659.9|7652.3|7649.5|599
1641441300000|2022-01-06 03:55:00|7652.5|7649.7|7652.9|7650.1|7656.3|7653.5|7649.8|7647|404
1641441600000|2022-01-06 04:00:00|7653.1|7650.3|7655.1|7652.3|7655.9|7653.1|7651.1|7648.3|322
1641441900000|2022-01-06 04:05:00|7655.4|7652.6|7661.6|7658.8|7661.6|7658.8|7654.1|7651.3|276
1641442200000|2022-01-06 04:10:00|7661.1|7658.3|7659.3|7656.5|7661.3|7658.5|7657.3|7654.5|299
1641442500000|2022-01-06 04:15:00|7658.6|7655.8|7657.7|7654.9|7664.3|7661.5|7657.7|7654.9|292
1641442800000|2022-01-06 04:20:00|7658|7655.2|7656.3|7653.5|7659.3|7656.5|7655|7652.2|112
1641443100000|2022-01-06 04:25:00|7655.5|7652.7|7657.2|7654.4|7660.5|7657.7|7655.5|7652.7|154
1641443400000|2022-01-06 04:30:00|7657.5|7654.7|7659.5|7656.7|7660.7|7657.9|7653.7|7650.9|235
1641443700000|2022-01-06 04:35:00|7659.2|7656.4|7661|7658.2|7662.7|7659.9|7657.7|7654.9|237
1641444000000|2022-01-06 04:40:00|7661.5|7658.7|7660.2|7657.4|7662|7659.2|7657|7654.2|321
1641444300000|2022-01-06 04:45:00|7660.4|7657.6|7654.7|7651.9|7662.7|7659.9|7654.7|7651.9|144
1641444600000|2022-01-06 04:50:00|7654.9|7652.1|7660.5|7657.7|7660.7|7657.9|7654.9|7652.1|126
1641444900000|2022-01-06 04:55:00|7660|7657.2|7659.7|7656.9|7660.7|7657.9|7657.7|7654.9|130
1641445200000|2022-01-06 05:00:00|7660.2|7657.4|7655.5|7652.7|7660.2|7657.4|7655|7652.2|77
1641445500000|2022-01-06 05:05:00|7655|7652.2|7658|7655.2|7660.6|7657.8|7653|7650.2|231
1641445800000|2022-01-06 05:10:00|7658.6|7655.8|7651.6|7648.8|7659|7656.2|7650.4|7647.6|165
1641446100000|2022-01-06 05:15:00|7651.4|7648.6|7655.4|7652.6|7655.6|7652.8|7650.9|7648.1|255
1641446400000|2022-01-06 05:20:00|7655.6|7652.8|7653.6|7650.8|7656.4|7653.6|7646.9|7644.1|252
1641446700000|2022-01-06 05:25:00|7654.6|7651.8|7666.4|7663.6|7667.5|7664.3|7653.9|7651.1|390
1641447000000|2022-01-06 05:30:00|7666.2|7663.4|7671.9|7669.1|7673.9|7671.1|7661.9|7659.1|594
1641447300000|2022-01-06 05:35:00|7672.4|7669.6|7675.9|7673.1|7680.9|7678.1|7670.9|7668.1|456
1641447600000|2022-01-06 05:40:00|7676.3|7673.5|7674.6|7671.8|7676.9|7674.1|7668.9|7666.1|294
1641447900000|2022-01-06 05:45:00|7674.4|7671.6|7681.4|7678.6|7681.6|7678.8|7672.4|7669.6|219
1641448200000|2022-01-06 05:50:00|7681.1|7678.3|7680.2|7677.4|7692.3|7689.5|7680.2|7677.4|965
1641448500000|2022-01-06 05:55:00|7680.5|7677.7|7687.5|7684.7|7691.2|7688.4|7679.2|7676.4|385
1641448800000|2022-01-06 06:00:00|7688.2|7685.4|7697.6|7694.8|7698.6|7695.8|7683.5|7680.7|723
1641449100000|2022-01-06 06:05:00|7697.8|7695|7690.2|7687.4|7698.9|7696.1|7690.2|7687.4|522
1641449400000|2022-01-06 06:10:00|7690.5|7687.7|7690|7687.2|7691.5|7688.7|7687.2|7684.4|212
1641449700000|2022-01-06 06:15:00|7690.2|7687.4|7685.2|7682.4|7694.2|7691.4|7683.2|7680.4|453
1641450000000|2022-01-06 06:20:00|7685|7682.2|7698.2|7695.4|7700.7|7697.9|7684.7|7681.9|498
1641450300000|2022-01-06 06:25:00|7698.4|7695.6|7695.2|7692.4|7701.2|7698.4|7695|7692.2|269
1641450600000|2022-01-06 06:30:00|7695.5|7692.7|7695.2|7692.4|7699.2|7696.4|7693.5|7690.7|380
1641450900000|2022-01-06 06:35:00|7694.6|7691.8|7702.6|7699.8|7702.8|7700|7690.2|7687.4|289
1641451200000|2022-01-06 06:40:00|7702.4|7699.6|7699.2|7696.4|7702.4|7699.6|7691.2|7688.4|470
1641451500000|2022-01-06 06:45:00|7699.5|7696.7|7695.2|7692.4|7702|7699.2|7693.2|7690.4|170
1641451800000|2022-01-06 06:50:00|7695.5|7692.7|7689.5|7686.7|7696.5|7693.7|7689.2|7686.4|240
1641452100000|2022-01-06 06:55:00|7690|7687.2|7689.3|7686.5|7692.5|7689.7|7684.5|7681.7|371
1641452400000|2022-01-06 07:00:00|7689.2|7686.4|7700.7|7697.9|7701.2|7698.4|7685.2|7682.4|307
1641452700000|2022-01-06 07:05:00|7700.5|7697.7|7708.1|7705.3|7710.1|7707.3|7697.5|7694.7|549
1641453000000|2022-01-06 07:10:00|7708.3|7705.5|7708.1|7705.3|7713.1|7710.3|7707.1|7704.3|436
1641453300000|2022-01-06 07:15:00|7708.3|7705.5|7707.1|7704.3|7710.1|7707.3|7700.6|7697.8|184
1641453600000|2022-01-06 07:20:00|7706.9|7704.1|7713.8|7711|7715.8|7713|7706.1|7703.3|367
1641453900000|2022-01-06 07:25:00|7714.1|7711.3|7703.1|7700.3|7714.1|7711.3|7696.1|7693.3|786
1641454200000|2022-01-06 07:30:00|7702.8|7700|7698.3|7695.5|7706.5|7703.7|7697.6|7694.8|509
1641454500000|2022-01-06 07:35:00|7698.6|7695.8|7711.8|7709|7716.1|7713.3|7697.1|7694.3|711
1641454800000|2022-01-06 07:40:00|7711.5|7708.7|7720.3|7717.5|7727.6|7724.8|7710.8|7708|1779
1641455100000|2022-01-06 07:45:00|7720.6|7717.8|7711.7|7708.9|7723.1|7720.3|7709.8|7707|934
1641455400000|2022-01-06 07:50:00|7711.5|7708.7|7711.8|7709|7712.5|7709.7|7704.5|7701.7|548
1641455700000|2022-01-06 07:55:00|7711.5|7708.7|7717.6|7714.8|7720.3|7717.5|7704.5|7701.7|1187
1641456000000|2022-01-06 08:00:00|7717.9|7715.1|7739.7|7736.9|7740.6|7737.8|7717.9|7715.1|1535
1641456300000|2022-01-06 08:05:00|7739.2|7736.4|7744.9|7742.1|7758.4|7755.6|7738.7|7735.9|1994
1641456600000|2022-01-06 08:10:00|7744.6|7741.8|7743.6|7740.8|7757.6|7754.8|7742.9|7740.1|1189
1641456900000|2022-01-06 08:15:00|7743.3|7740.5|7743.6|7740.8|7748.3|7745.5|7737.6|7734.8|1076
1641457200000|2022-01-06 08:20:00|7742.8|7740|7731.3|7728.5|7744.3|7741.5|7729.6|7726.8|916
1641457500000|2022-01-06 08:25:00|7732.3|7729.5|7732|7729.2|7735.8|7733|7718.6|7715.8|1359
1641457800000|2022-01-06 08:30:00|7732.5|7729.7|7742.6|7739.8|7748.4|7745.6|7727|7724.2|1767
1641458100000|2022-01-06 08:35:00|7742.1|7739.3|7731.7|7728.9|7745.4|7742.6|7727.4|7724.6|792
1641458400000|2022-01-06 08:40:00|7732.1|7729.3|7724.5|7721.7|7736.4|7733.6|7720.7|7717.9|918
1641458700000|2022-01-06 08:45:00|7724.2|7721.4|7735|7732.2|7742|7739.2|7723.4|7720.6|1002
1641459000000|2022-01-06 08:50:00|7734.8|7732|7736|7733.2|7738.5|7735.7|7722.8|7720|690
1641459300000|2022-01-06 08:55:00|7735.6|7732.8|7758|7755.2|7761.7|7758.9|7735.5|7732.7|1445
1641459600000|2022-01-06 09:00:00|7758.3|7755.5|7753.6|7750.8|7760|7757.2|7746.6|7743.8|997
1641459900000|2022-01-06 09:05:00|7754|7751.2|7771.9|7769.1|7777.6|7774.8|7753|7750.2|1655
1641460200000|2022-01-06 09:10:00|7772.1|7769.3|7768.1|7765.3|7777.3|7774.5|7761.9|7759.1|787
1641460500000|2022-01-06 09:15:00|7767.9|7765.1|7760.9|7758.1|7770.6|7767.8|7759.1|7756.3|761
1641460800000|2022-01-06 09:20:00|7761.1|7758.3|7768.1|7765.3|7770.6|7767.8|7759.9|7757.1|374
1641461100000|2022-01-06 09:25:00|7768.6|7765.8|7774.3|7771.5|7775.8|7773|7761.9|7759.1|657
1641461400000|2022-01-06 09:30:00|7773.9|7771.1|7771.6|7768.8|7777|7774.2|7769.8|7767|578
1641461700000|2022-01-06 09:35:00|7771.9|7769.1|7779.9|7777.1|7786.6|7783.8|7769.3|7766.5|1159
1641462000000|2022-01-06 09:40:00|7779.6|7776.8|7782.6|7779.8|7787.4|7784.6|7777.9|7775.1|495
1641462300000|2022-01-06 09:45:00|7783.3|7780.5|7784.6|7781.8|7789.6|7786.8|7782.6|7779.8|622
1641462600000|2022-01-06 09:50:00|7784.3|7781.5|7781.3|7778.5|7789.3|7786.5|7778.9|7776.1|777
1641462900000|2022-01-06 09:55:00|7781.6|7778.8|7786.6|7783.8|7787.5|7784.7|7773.3|7770.5|555
1641463200000|2022-01-06 10:00:00|7787|7784.2|7779.3|7776.5|7790.3|7787.5|7777.3|7774.5|643
1641463500000|2022-01-06 10:05:00|7779.1|7776.3|7793.3|7790.5|7802.6|7799.8|7777|7774.2|1191
1641463800000|2022-01-06 10:10:00|7793.6|7790.8|7795.3|7792.5|7805.3|7802.5|7789.6|7786.8|1180
1641464100000|2022-01-06 10:15:00|7794.5|7791.7|7797.9|7795.1|7801.3|7798.5|7794|7791.2|409
1641464400000|2022-01-06 10:20:00|7798.3|7795.5|7811.6|7808.8|7815.6|7812.8|7798.3|7795.5|1098
1641464700000|2022-01-06 10:25:00|7810.9|7808.1|7828.6|7825.8|7831|7828.2|7806.8|7804|1549
1641465000000|2022-01-06 10:30:00|7829|7826.2|7836|7833.2|7840|7837.2|7828.8|7826|1768
1641465300000|2022-01-06 10:35:00|7836.3|7833.5|7876|7873.2|7893.2|7890.4|7834.9|7832.1|5720
1641465600000|2022-01-06 10:40:00|7876.5|7873.7|7870.3|7867.5|7889.2|7886.4|7855.7|7852.9|1908
1641465900000|2022-01-06 10:45:00|7870.6|7867.8|7872.6|7869.8|7880.6|7877.8|7870.6|7867.8|1002
1641466200000|2022-01-06 10:50:00|7872.3|7869.5|7869.4|7866.6|7883|7880.2|7867|7864.2|1674
1641466500000|2022-01-06 10:55:00|7870|7867.2|7872|7869.2|7877|7874.2|7867.3|7864.5|749
1641466800000|2022-01-06 11:00:00|7871.8|7869|7888.7|7885.9|7889|7886.2|7867.7|7864.9|1000
1641467100000|2022-01-06 11:05:00|7889|7886.2|7871|7868.2|7889|7886.2|7869.3|7866.5|863
1641467400000|2022-01-06 11:10:00|7871.7|7868.9|7875|7872.2|7877|7874.2|7865.3|7862.5|729
1641467700000|2022-01-06 11:15:00|7875.3|7872.5|7888.3|7885.5|7889.3|7886.5|7870|7867.2|835
1641468000000|2022-01-06 11:20:00|7888.5|7885.7|7893.6|7890.8|7905.6|7902.8|7888.3|7885.5|1790
1641468300000|2022-01-06 11:25:00|7893.1|7890.3|7892.1|7889.3|7897.6|7894.8|7889.6|7886.8|983
1641468600000|2022-01-06 11:30:00|7891.9|7889.1|7872.9|7870.1|7891.9|7889.1|7868.6|7865.8|1320
1641468900000|2022-01-06 11:35:00|7872.3|7869.5|7867.2|7864.4|7874.9|7872.1|7859.2|7856.4|1105
1641469200000|2022-01-06 11:40:00|7867.6|7864.8|7862.5|7859.7|7869.6|7866.8|7858.6|7855.8|517
1641469500000|2022-01-06 11:45:00|7861.9|7859.1|7850.5|7847.7|7864.5|7861.7|7846|7843.2|889
1641469800000|2022-01-06 11:50:00|7851|7848.2|7855.8|7853|7860.2|7857.4|7847.5|7844.7|712
1641470100000|2022-01-06 11:55:00|7856|7853.2|7847.5|7844.7|7859.2|7856.4|7844.5|7841.7|729
1641470400000|2022-01-06 12:00:00|7847.2|7844.4|7848.5|7845.7|7865.9|7863.1|7841.2|7838.4|1531
1641470700000|2022-01-06 12:05:00|7848.3|7845.5|7846.5|7843.7|7854.2|7851.4|7844.5|7841.7|720
1641471000000|2022-01-06 12:10:00|7846.3|7843.5|7848.2|7845.4|7860.4|7857.6|7844.8|7842|1223
1641471300000|2022-01-06 12:15:00|7847.8|7845|7842.7|7839.9|7849.5|7846.7|7838.5|7835.7|605
1641471600000|2022-01-06 12:20:00|7842.5|7839.7|7845.5|7842.7|7849.5|7846.7|7839.7|7836.9|508
1641471900000|2022-01-06 12:25:00|7845.7|7842.9|7851.9|7849.1|7852.4|7849.6|7839.5|7836.7|1042
1641472200000|2022-01-06 12:30:00|7851.7|7848.9|7865.7|7862.9|7873.4|7870.6|7847.9|7845.1|3518
1641472500000|2022-01-06 12:35:00|7866.1|7863.3|7886.8|7884|7890.4|7887.6|7865.7|7862.9|2342
1641472800000|2022-01-06 12:40:00|7886.4|7883.6|7906.1|7903.3|7907.6|7904.8|7876.9|7874.1|2925
1641473100000|2022-01-06 12:45:00|7905.9|7903.1|7895.9|7893.1|7914.9|7912.1|7881|7877.2|7344
1641473400000|2022-01-06 12:50:00|7896.7|7893.9|7884.1|7881.3|7901.1|7898.3|7881.6|7878.8|1342
1641473700000|2022-01-06 12:55:00|7884.5|7881.7|7879.7|7876.9|7891.8|7889|7875.4|7872.6|2737
1641474000000|2022-01-06 13:00:00|7879.4|7876.6|7866.3|7863.5|7883.4|7880.6|7864|7861.2|3583
1641474300000|2022-01-06 13:05:00|7865.6|7862.8|7870.3|7867.5|7881.3|7878.5|7860.1|7857.3|1629
1641474600000|2022-01-06 13:10:00|7870.5|7867.7|7883.3|7880.5|7891.1|7886.2|7864.6|7861.8|1846
1641474900000|2022-01-06 13:15:00|7884.8|7882|7904.1|7901.3|7911.6|7908.8|7884.8|7882|3421
1641475200000|2022-01-06 13:20:00|7904.8|7902|7901.6|7898.8|7915.8|7913|7899.1|7896.3|4310
1641475500000|2022-01-06 13:25:00|7901.8|7899|7907|7904.2|7907|7904.2|7891.4|7888.6|2150
1641475800000|2022-01-06 13:30:00|7906.5|7903.7|7883.5|7880.7|7906.5|7903.7|7880.5|7877.7|3189
1641476100000|2022-01-06 13:35:00|7882.9|7880.1|7922.8|7920|7927.9|7925.1|7882.5|7879.7|3811
1641476400000|2022-01-06 13:40:00|7922.9|7920.1|7943.8|7941|7953.2|7950.4|7916.6|7913.8|6637
1641476700000|2022-01-06 13:45:00|7944.4|7941.6|7928|7925.2|7946.8|7944|7920.9|7918.1|4037
1641477000000|2022-01-06 13:50:00|7927.7|7924.9|7927.9|7925.1|7930.3|7927.5|7916.2|7913.4|2574
1641477300000|2022-01-06 13:55:00|7928.2|7925.4|7947.5|7944.7|7950.6|7947.8|7915.6|7912.8|3395
1641477600000|2022-01-06 14:00:00|7947.3|7944.5|7963.8|7961|7982.1|7979.3|7941.6|7938.8|10020
1641477900000|2022-01-06 14:05:00|7963.4|7960.6|7974.5|7971.7|7979.8|7977|7958.1|7955.3|3998
1641478200000|2022-01-06 14:10:00|7974|7971.2|7968.1|7965.3|7982.7|7979.9|7964.4|7961.6|3525
1641478500000|2022-01-06 14:15:00|7968.4|7965.6|7974.5|7971.7|7975.5|7972.7|7948.3|7945.5|4297
1641478800000|2022-01-06 14:20:00|7974.8|7972|7959.6|7956.8|7974.8|7972|7954.6|7951.8|3225
1641479100000|2022-01-06 14:25:00|7960.3|7957.5|7941.3|7938.5|7960.3|7957.5|7934.3|7931.5|3512
1641479400000|2022-01-06 14:30:00|7941.6|7938.8|7944.7|7941.9|7949.4|7946.6|7923.2|7920.4|5439
1641479700000|2022-01-06 14:35:00|7944.9|7942.1|7954.2|7951.4|7968.4|7965.6|7932.7|7929.9|4274
1641480000000|2022-01-06 14:40:00|7953.8|7951|7961.4|7958.6|7976.4|7973.6|7950.5|7947.7|6541
1641480300000|2022-01-06 14:45:00|7962.1|7959.3|7942|7939.2|7965.9|7963.1|7931.2|7928.4|3853
1641480600000|2022-01-06 14:50:00|7941.5|7938.7|7933.7|7930.9|7951.7|7948.9|7930|7927.2|3260
1641480900000|2022-01-06 14:55:00|7933.3|7930.5|7935|7932.2|7948.4|7945.6|7926.5|7923.7|2447
1641481200000|2022-01-06 15:00:00|7934.8|7932|7901.6|7898.8|7948|7945.2|7901.6|7898.8|4393
1641481500000|2022-01-06 15:05:00|7901.5|7898.7|7894.6|7891.8|7909.3|7906.5|7887.6|7884.8|5585
1641481800000|2022-01-06 15:10:00|7894.2|7891.4|7894.6|7891.8|7905.9|7903.1|7884.3|7881.5|3850
1641482100000|2022-01-06 15:15:00|7894.9|7892.1|7891.3|7888.5|7900.6|7897.8|7879.6|7876.8|3189
1641482400000|2022-01-06 15:20:00|7891.6|7888.8|7904.6|7901.8|7905.7|7902.9|7885.2|7882.4|2884
1641482700000|2022-01-06 15:25:00|7905.2|7902.4|7926.3|7923.5|7928.3|7925.5|7903.6|7900.8|3388
1641483000000|2022-01-06 15:30:00|7925.1|7922.3|7937.7|7934.9|7940|7937.2|7925|7922.2|2822
1641483300000|2022-01-06 15:35:00|7936.7|7933.9|7940.3|7937.5|7947.4|7944.6|7932.7|7929.9|2167
1641483600000|2022-01-06 15:40:00|7941.2|7938.4|7918.3|7915.5|7945.7|7942.9|7916|7913.2|3123
1641483900000|2022-01-06 15:45:00|7918.7|7915.9|7929.3|7926.5|7936.3|7933.5|7918.3|7915.5|2071
1641484200000|2022-01-06 15:50:00|7929|7926.2|7927.6|7924.8|7933|7930.2|7917|7914.2|2127
1641484500000|2022-01-06 15:55:00|7927.5|7924.7|7918.3|7915.5|7936.9|7934.1|7906.6|7903.8|3012
1641484800000|2022-01-06 16:00:00|7918.8|7916|7908.3|7905.5|7927.3|7924.5|7901.3|7898.5|2185
1641485100000|2022-01-06 16:05:00|7908.1|7905.3|7921.9|7919.1|7928.6|7925.8|7904.6|7901.8|2036
1641485400000|2022-01-06 16:10:00|7921.6|7918.8|7934.9|7932.1|7940.2|7937.4|7914.9|7912.1|2139
1641485700000|2022-01-06 16:15:00|7935.2|7932.4|7931.9|7929.1|7945.6|7942.8|7927.5|7924.7|2763
1641486000000|2022-01-06 16:20:00|7932|7929.2|7936.5|7933.7|7940.8|7938|7925.5|7922.7|1977
1641486300000|2022-01-06 16:25:00|7936.1|7933.3|7941.2|7938.4|7949.3|7946.5|7931.5|7928.7|2600
1641486600000|2022-01-06 16:30:00|7941.5|7938.7|7950.2|7947.4|7952.5|7949.7|7937.2|7934.4|2617
1641486900000|2022-01-06 16:35:00|7950.8|7948|7944.4|7941.6|7952.5|7949.7|7938.1|7935.3|2815
1641487200000|2022-01-06 16:40:00|7944.1|7941.3|7948.1|7945.3|7951.4|7948.6|7935.4|7932.6|1486
1641487500000|2022-01-06 16:45:00|7947.8|7945|7959.8|7957|7964.9|7962.1|7947.1|7944.3|3001
1641487800000|2022-01-06 16:50:00|7960.1|7957.3|7971.3|7968.5|7973.8|7971|7957.3|7954.5|1913
1641488100000|2022-01-06 16:55:00|7971.1|7968.3|7961.7|7958.9|7971.8|7969|7959.9|7957.1|1605
1641488400000|2022-01-06 17:00:00|7958.4|7955.6|7962.7|7959.9|7964.1|7961.3|7951.1|7948.3|1629
1641488700000|2022-01-06 17:05:00|7963.1|7960.3|7961|7958.2|7967|7964.2|7954.4|7951.6|1158
1641489000000|2022-01-06 17:10:00|7961.4|7958.6|7947.7|7944.9|7961.9|7959.1|7947|7944.2|1563
1641489300000|2022-01-06 17:15:00|7948|7945.2|7948.3|7945.5|7956.3|7953.5|7945.3|7942.5|1366
1641489600000|2022-01-06 17:20:00|7947.6|7944.8|7929.2|7926.4|7951|7948.2|7922.8|7920|3866
1641489900000|2022-01-06 17:25:00|7928.7|7925.9|7937.8|7935|7941.8|7939|7925.5|7922.7|1726
1641490200000|2022-01-06 17:30:00|7938.2|7935.4|7927.9|7925.1|7942.5|7939.7|7927.2|7924.4|3605
1641490500000|2022-01-06 17:35:00|7927.2|7924.4|7914.5|7911.7|7927.9|7925.1|7906.4|7903.6|3272
1641490800000|2022-01-06 17:40:00|7914.6|7911.8|7912.5|7909.7|7918.8|7916|7909.1|7906.3|1500
1641491100000|2022-01-06 17:45:00|7912.1|7909.3|7910.1|7907.3|7913.8|7911|7898.8|7896|2704
1641491400000|2022-01-06 17:50:00|7910.4|7907.6|7895.9|7893.1|7912.8|7910|7895.9|7893.1|1834
1641491700000|2022-01-06 17:55:00|7896.1|7893.3|7901.1|7898.3|7903.4|7900.6|7892.7|7889.9|1475
1641492000000|2022-01-06 18:00:00|7900.4|7897.6|7901.4|7898.6|7902.7|7899.9|7889.9|7887.1|2103
1641492300000|2022-01-06 18:05:00|7900.7|7897.9|7895.7|7892.9|7904.8|7902|7888.7|7885.9|3013
1641492600000|2022-01-06 18:10:00|7896.1|7893.3|7888|7885.2|7896.7|7893.9|7883.4|7880.6|1887
1641492900000|2022-01-06 18:15:00|7887.7|7884.9|7895.4|7892.6|7897.7|7894.9|7881.7|7878.9|1604
1641493200000|2022-01-06 18:20:00|7894.5|7891.7|7890.3|7887.5|7894.9|7892.1|7885|7882.2|1028
1641493500000|2022-01-06 18:25:00|7890|7887.2|7881.6|7878.8|7890.3|7887.5|7874.3|7871.5|2101
1641493800000|2022-01-06 18:30:00|7882.1|7879.3|7883.7|7880.9|7888.3|7885.5|7878.6|7875.8|1755
1641494100000|2022-01-06 18:35:00|7883.3|7880.5|7881|7878.2|7891|7888.2|7879.6|7876.8|1582
1641494400000|2022-01-06 18:40:00|7880.6|7877.8|7887.3|7884.5|7890.3|7887.5|7877.6|7874.8|1627
1641494700000|2022-01-06 18:45:00|7887|7884.2|7886|7883.2|7889.3|7886.5|7877.3|7874.5|1708
1641495000000|2022-01-06 18:50:00|7885.6|7882.8|7887.7|7884.9|7894.4|7891.6|7880.6|7877.8|1628
1641495300000|2022-01-06 18:55:00|7887.9|7885.1|7894|7891.2|7894.7|7891.9|7881.2|7878.4|1055
1641495600000|2022-01-06 19:00:00|7893.7|7890.9|7894|7891.2|7906.7|7903.9|7891|7888.2|1676
1641495900000|2022-01-06 19:05:00|7894.2|7891.4|7893.6|7890.8|7898.9|7896.1|7878.1|7875.3|2064
1641496200000|2022-01-06 19:10:00|7892.9|7890.1|7895.6|7892.8|7902.6|7899.8|7889.7|7886.9|1613
1641496500000|2022-01-06 19:15:00|7896.2|7893.4|7902.1|7899.3|7904.9|7902.1|7890.9|7888.1|2068
1641496800000|2022-01-06 19:20:00|7901.9|7899.1|7902.6|7899.8|7910.2|7907.4|7889.6|7886.8|3429
1641497100000|2022-01-06 19:25:00|7902.8|7900|7904|7901.2|7925|7922.2|7898.4|7895.6|10852
1641497400000|2022-01-06 19:30:00|7905.3|7902.5|7913.7|7910.9|7921|7918.2|7902.3|7899.5|1735
1641497700000|2022-01-06 19:35:00|7913.5|7910.7|7908|7905.2|7919|7916.2|7906|7903.2|720
1641498000000|2022-01-06 19:40:00|7907.7|7904.9|7928.2|7925.4|7928.2|7925.4|7905.7|7902.9|1411
1641498300000|2022-01-06 19:45:00|7927.7|7924.9|7928.4|7925.6|7935.9|7933.1|7926.7|7923.9|1106
1641498600000|2022-01-06 19:50:00|7928|7925.2|7934.4|7931.6|7936.7|7933.9|7927.7|7924.9|966
1641498900000|2022-01-06 19:55:00|7934.1|7931.3|7931.1|7928.3|7941.1|7938.3|7930.1|7927.3|807
1641499200000|2022-01-06 20:00:00|7930.9|7928.1|7940.6|7937.8|7941.4|7938.6|7928.4|7925.6|363
1641499500000|2022-01-06 20:05:00|7940.4|7937.6|7931.1|7928.3|7940.6|7937.8|7930.8|7928|398
1641499800000|2022-01-06 20:10:00|7930.9|7928.1|7934.4|7931.6|7937.4|7934.6|7929.1|7926.3|373
1641500100000|2022-01-06 20:15:00|7935.4|7932.6|7933.7|7930.9|7936.4|7933.6|7928.4|7925.6|446
1641500400000|2022-01-06 20:20:00|7934.1|7931.3|7929.5|7926.7|7936.4|7933.6|7927.4|7924.6|563
1641500700000|2022-01-06 20:25:00|7929.4|7926.6|7926|7923.2|7932.7|7929.9|7925|7922.2|415
1641501000000|2022-01-06 20:30:00|7925.9|7923.1|7921.7|7918.9|7931.7|7928.9|7919.7|7916.9|550
1641501300000|2022-01-06 20:35:00|7922|7919.2|7918.8|7916|7923.7|7920.9|7912.7|7909.9|875
1641501600000|2022-01-06 20:40:00|7918.7|7915.9|7915.4|7912.6|7919.4|7916.6|7912.4|7909.6|239
1641501900000|2022-01-06 20:45:00|7915.1|7912.3|7907.1|7904.3|7916.1|7913.3|7906.4|7903.6|506
1641502200000|2022-01-06 20:50:00|7907.4|7904.6|7905.4|7902.6|7912.4|7909.6|7904.1|7901.3|364
1641502500000|2022-01-06 20:55:00|7905.7|7902.9|7911.3|7908.5|7912|7909.2|7902.7|7899.9|626
1641502800000|2022-01-06 21:00:00|7911|7908.2|7912|7909.2|7914.7|7911.9|7909.8|7907|349
1641503100000|2022-01-06 21:05:00|7911.5|7908.7|7906.8|7904|7913|7910.2|7905.6|7902.8|261
1641503400000|2022-01-06 21:10:00|7907|7904.2|7912.3|7909.5|7912.6|7909.8|7907|7904.2|147
1641503700000|2022-01-06 21:15:00|7911.8|7909|7911.3|7908.5|7912.8|7910|7910.3|7907.5|241
1641504000000|2022-01-06 21:20:00|7911.1|7908.3|7911.5|7908.7|7912.3|7909.5|7906.8|7904|333
1641504300000|2022-01-06 21:25:00|7911.7|7908.9|7924.3|7921.5|7924.8|7922|7911.5|7908.7|245
1641504600000|2022-01-06 21:30:00|7924.5|7921.7|7918.6|7915.8|7925|7922.2|7918|7915.2|274
1641504900000|2022-01-06 21:35:00|7919|7916.2|7922.1|7919.3|7924|7921.2|7918.5|7915.7|277
1641505200000|2022-01-06 21:40:00|7921.9|7919.1|7923.6|7920.8|7923.9|7921.1|7918.1|7915.3|190
1641505500000|2022-01-06 21:45:00|7923.8|7921|7931.8|7929|7931.9|7929.1|7922.6|7919.8|319
1641505800000|2022-01-06 21:50:00|7931.6|7928.8|7924|7921.2|7933|7930.2|7923.7|7920.9|433
1641506100000|2022-01-06 21:55:00|7923.8|7921|7927.2|7924.4|7932.2|7929.4|7921.7|7918.9|321
1641510000000|2022-01-06 23:00:00|7924.2|7920.2|7926.1|7923.3|7929.2|7926.3|7922.1|7915.9|245
1641510300000|2022-01-06 23:05:00|7925.6|7922.8|7928.6|7925.8|7929.6|7926.8|7925.1|7922.3|89
1641510600000|2022-01-06 23:10:00|7928.7|7925.9|7924.6|7921.8|7929.9|7927.1|7924.6|7921.8|99
1641510900000|2022-01-06 23:15:00|7924.1|7921.3|7925.4|7922.6|7926.6|7923.8|7922.2|7919.4|85
1641511200000|2022-01-06 23:20:00|7925.5|7922.7|7926|7923.2|7926|7923.2|7922.5|7919.7|41
1641511500000|2022-01-06 23:25:00|7926.5|7923.7|7925.5|7922.7|7928.9|7926.1|7924.5|7921.7|64
1641511800000|2022-01-06 23:30:00|7925.4|7922.6|7921.5|7918.7|7925.5|7922.7|7921.5|7918.7|69
1641512100000|2022-01-06 23:35:00|7921.3|7918.5|7921.8|7919|7922.3|7919.5|7920.3|7917.5|22
1641512400000|2022-01-06 23:40:00|7920.5|7917.7|7918.5|7915.7|7920.5|7917.7|7918.5|7915.7|73
1641512700000|2022-01-06 23:45:00|7918.7|7915.9|7916.8|7914|7919.5|7916.7|7916.5|7913.7|185
1641513000000|2022-01-06 23:50:00|7916.5|7913.7|7913.8|7911|7916.8|7914|7913.8|7911|149
1641513300000|2022-01-06 23:55:00|7913.5|7910.7|7911.5|7908.7|7913.8|7911|7911.5|7908.7|176
1641513600000|2022-01-07 00:00:00|7911.2|7908.4|7909.5|7906.7|7914.8|7912|7909.5|7906.7|299
1641513900000|2022-01-07 00:05:00|7910.5|7907.7|7910.3|7907.5|7913.5|7910.7|7909.5|7906.7|122
1641514200000|2022-01-07 00:10:00|7910.1|7907.3|7914.5|7911.7|7915|7912.2|7908.2|7905.4|133
1641514500000|2022-01-07 00:15:00|7915|7912.2|7915.3|7912.5|7916.5|7913.7|7913.5|7910.7|118
1641514800000|2022-01-07 00:20:00|7915.5|7912.7|7918.5|7915.7|7920.5|7917.7|7914.5|7911.7|166
1641515100000|2022-01-07 00:25:00|7919|7916.2|7920.5|7917.7|7922.5|7919.7|7918.5|7915.7|110
1641515400000|2022-01-07 00:30:00|7921|7918.2|7923.4|7920.6|7924.4|7921.6|7917.5|7914.7|455
1641515700000|2022-01-07 00:35:00|7923.9|7921.1|7919.3|7916.5|7924.4|7921.6|7917.8|7915|110
1641516000000|2022-01-07 00:40:00|7918.9|7916.1|7919.4|7916.6|7920.4|7917.6|7918.1|7915.3|43
1641516300000|2022-01-07 00:45:00|7920.3|7917.5|7920.9|7918.1|7922.4|7919.6|7918.4|7915.6|64
1641516600000|2022-01-07 00:50:00|7920.4|7917.6|7913.6|7910.8|7920.4|7917.6|7913.4|7910.6|65
1641516900000|2022-01-07 00:55:00|7913.8|7911|7918.4|7915.6|7919.4|7916.6|7913.4|7910.6|140
1641517200000|2022-01-07 01:00:00|7918.2|7915.4|7938.4|7935.6|7941.7|7938.9|7916.2|7913.4|2007
1641517500000|2022-01-07 01:05:00|7938.1|7935.3|7934|7931.2|7939|7936.2|7931|7928.2|630
1641517800000|2022-01-07 01:10:00|7934.2|7931.4|7945|7942.2|7946.4|7943.6|7932.2|7929.4|471
1641518100000|2022-01-07 01:15:00|7946|7943.2|7946.7|7943.9|7947.3|7944.5|7937.3|7934.5|472
1641518400000|2022-01-07 01:20:00|7946.8|7944|7962.7|7959.9|7963.7|7960.9|7946.7|7943.9|912
1641518700000|2022-01-07 01:25:00|7962.5|7959.7|7955.7|7952.9|7964.3|7961.5|7954|7951.2|416
1641519000000|2022-01-07 01:30:00|7956|7953.2|7964.6|7961.8|7968.3|7965.5|7955.7|7952.9|864
1641519300000|2022-01-07 01:35:00|7964|7961.2|7963.1|7960.3|7969.3|7966.5|7961.6|7958.8|483
1641519600000|2022-01-07 01:40:00|7963.3|7960.5|7957.1|7954.3|7965.6|7962.8|7955.6|7952.8|833
1641519900000|2022-01-07 01:45:00|7957.3|7954.5|7960|7957.2|7964.7|7961.9|7957.3|7954.5|262
1641520200000|2022-01-07 01:50:00|7959.8|7957|7963|7960.2|7970.7|7967.9|7959|7956.2|558
1641520500000|2022-01-07 01:55:00|7964|7961.2|7972.2|7969.4|7973.7|7970.9|7962|7959.2|534
1641520800000|2022-01-07 02:00:00|7971.7|7968.9|7953.6|7950.8|7972.3|7969.5|7952.6|7949.8|597
1641521100000|2022-01-07 02:05:00|7953.5|7950.7|7951.3|7948.5|7956|7953.2|7948.8|7946|379
1641521400000|2022-01-07 02:10:00|7951.7|7948.9|7961.3|7958.5|7963.6|7960.8|7951.7|7948.9|368
1641521700000|2022-01-07 02:15:00|7961.6|7958.8|7965.3|7962.5|7966.3|7963.5|7954.3|7951.5|204
1641522000000|2022-01-07 02:20:00|7965.5|7962.7|7963.3|7960.5|7966.7|7963.9|7962.1|7959.3|144
1641522300000|2022-01-07 02:25:00|7963.1|7960.3|7964.3|7961.5|7966.3|7963.5|7959.3|7956.5|207
1641522600000|2022-01-07 02:30:00|7964.1|7961.3|7974.3|7971.5|7974.3|7971.5|7962.3|7959.5|563
1641522900000|2022-01-07 02:35:00|7974|7971.2|7975.3|7972.5|7977.6|7974.8|7968.6|7965.8|581
1641523200000|2022-01-07 02:40:00|7975.6|7972.8|7977.9|7975.1|7979.2|7976.4|7974.3|7971.5|470
1641523500000|2022-01-07 02:45:00|7976.9|7974.1|7976.9|7974.1|7977.7|7974.9|7970.2|7967.4|464
1641523800000|2022-01-07 02:50:00|7976.7|7973.9|7973.9|7971.1|7977.9|7975.1|7971.2|7968.4|380
1641524100000|2022-01-07 02:55:00|7973.7|7970.9|7974.2|7971.4|7979.2|7976.4|7972.9|7970.1|255
1641524400000|2022-01-07 03:00:00|7974.4|7971.6|7975.4|7972.6|7977.9|7975.1|7973.6|7970.8|303
1641524700000|2022-01-07 03:05:00|7975.9|7973.1|7972.9|7970.1|7980.9|7978.1|7972.9|7970.1|407
1641525000000|2022-01-07 03:10:00|7973.7|7970.9|7969.7|7966.9|7973.7|7970.9|7968.2|7965.4|643
1641525300000|2022-01-07 03:15:00|7970.1|7967.3|7969.9|7967.1|7970.9|7968.1|7963.6|7960.8|634
1641525600000|2022-01-07 03:20:00|7970.2|7967.4|7981.8|7979|7982.3|7979.5|7968.3|7965.5|1253
1641525900000|2022-01-07 03:25:00|7981.3|7978.5|7978.9|7976.1|7982.4|7979.6|7975.3|7972.5|346
1641526200000|2022-01-07 03:30:00|7979.1|7976.3|7977.3|7974.5|7987.3|7984.5|7976.9|7974.1|1390
1641526500000|2022-01-07 03:35:00|7977.1|7974.3|7978.5|7975.7|7979.6|7976.8|7972.6|7969.8|662
1641526800000|2022-01-07 03:40:00|7978|7975.2|7976|7973.2|7979.6|7976.8|7975.5|7972.7|529
1641527100000|2022-01-07 03:45:00|7975.3|7972.5|7971.6|7968.8|7976.3|7973.5|7971.6|7968.8|92
1641527400000|2022-01-07 03:50:00|7971.9|7969.1|7970.8|7968|7975.3|7972.5|7968|7965.2|621
1641527700000|2022-01-07 03:55:00|7970.6|7967.8|7973.1|7970.3|7974.3|7971.5|7968.6|7965.8|361
1641528000000|2022-01-07 04:00:00|7973.6|7970.8|7968|7965.2|7973.6|7970.8|7968|7965.2|158
1641528300000|2022-01-07 04:05:00|7968.3|7965.5|7963.3|7960.5|7971.3|7968.5|7962.8|7960|246
1641528600000|2022-01-07 04:10:00|7963.1|7960.3|7964.1|7961.3|7965.6|7962.8|7962.3|7959.5|143
1641528900000|2022-01-07 04:15:00|7963.9|7961.1|7962.6|7959.8|7966.6|7963.8|7962.6|7959.8|92
1641529200000|2022-01-07 04:20:00|7963.6|7960.8|7961.6|7958.8|7964.6|7961.8|7960.6|7957.8|154
1641529500000|2022-01-07 04:25:00|7962.1|7959.3|7965.6|7962.8|7965.6|7962.8|7961.6|7958.8|68
1641529800000|2022-01-07 04:30:00|7965.4|7962.6|7965.6|7962.8|7966.6|7963.8|7962.9|7960.1|211
1641530100000|2022-01-07 04:35:00|7965.9|7963.1|7962.2|7959.4|7966.6|7963.8|7962.1|7959.3|60
1641530400000|2022-01-07 04:40:00|7962.6|7959.8|7962.5|7959.7|7962.6|7959.8|7958|7955.2|135
1641530700000|2022-01-07 04:45:00|7962.9|7960.1|7964.9|7962.1|7967.5|7964.7|7962.5|7959.7|75
1641531000000|2022-01-07 04:50:00|7964.5|7961.7|7971.5|7968.7|7973.9|7971.1|7964.2|7961.4|135
1641531300000|2022-01-07 04:55:00|7971.4|7968.6|7971.5|7968.7|7971.8|7969|7968.9|7966.1|60
1641531600000|2022-01-07 05:00:00|7971.8|7969|7968.5|7965.7|7973.8|7971|7966.5|7963.7|123
1641531900000|2022-01-07 05:05:00|7968.3|7965.5|7966.5|7963.7|7969.8|7967|7966.3|7963.5|64
1641532200000|2022-01-07 05:10:00|7966.3|7963.5|7968.5|7965.7|7969.5|7966.7|7963.5|7960.7|133
1641532500000|2022-01-07 05:15:00|7968.3|7965.5|7972.5|7969.7|7973.3|7970.5|7967|7964.2|77
1641532800000|2022-01-07 05:20:00|7972.3|7969.5|7974.5|7971.7|7976.8|7974|7972.3|7969.5|205
1641533100000|2022-01-07 05:25:00|7974.8|7972|7970.5|7967.7|7975.5|7972.7|7969.1|7966.3|182
1641533400000|2022-01-07 05:30:00|7970|7967.2|7968.1|7965.3|7972.8|7970|7965.3|7962.5|449
1641533700000|2022-01-07 05:35:00|7968.3|7965.5|7980.1|7977.3|7980.6|7977.8|7966.1|7963.3|493
1641534000000|2022-01-07 05:40:00|7979.3|7976.5|7975.1|7972.3|7980.4|7977.6|7974.1|7971.3|282
1641534300000|2022-01-07 05:45:00|7974.9|7972.1|7977.1|7974.3|7979.4|7976.6|7970.4|7967.6|226
1641534600000|2022-01-07 05:50:00|7977.3|7974.5|7980.4|7977.6|7980.4|7977.6|7975.4|7972.6|211
1641534900000|2022-01-07 05:55:00|7980.9|7978.1|7983.1|7980.3|7983.1|7980.3|7979.4|7976.6|390
1641535200000|2022-01-07 06:00:00|7982.1|7979.3|7978.6|7975.8|7982.9|7980.1|7977.4|7974.6|291
1641535500000|2022-01-07 06:05:00|7978.4|7975.6|7981.1|7978.3|7981.8|7979|7977.4|7974.6|190
1641535800000|2022-01-07 06:10:00|7980.4|7977.6|7979.7|7976.9|7981.1|7978.3|7977.9|7975.1|242
1641536100000|2022-01-07 06:15:00|7979.2|7976.4|7979.7|7976.9|7980.7|7977.9|7976.7|7973.9|222
1641536400000|2022-01-07 06:20:00|7979.5|7976.7|7976.5|7973.7|7980.7|7977.9|7975.3|7972.5|178
1641536700000|2022-01-07 06:25:00|7976|7973.2|7977.3|7974.5|7978.7|7975.9|7974.3|7971.5|280
1641537000000|2022-01-07 06:30:00|7976.5|7973.7|7971.3|7968.5|7978.8|7976|7969.6|7966.8|443
1641537300000|2022-01-07 06:35:00|7971.5|7968.7|7985|7982.2|7985.8|7983|7968|7965.2|606
1641537600000|2022-01-07 06:40:00|7985.6|7982.8|7989|7986.2|7993.1|7990.3|7983.3|7980.5|709
1641537900000|2022-01-07 06:45:00|7989.1|7986.3|7991.9|7989.1|7992.3|7989.5|7983.9|7981.1|430
1641538200000|2022-01-07 06:50:00|7991.8|7989|7995.3|7992.5|7995.8|7993|7990.9|7988.1|427
1641538500000|2022-01-07 06:55:00|7994.9|7992.1|8002.1|7999.3|8004.6|8001.8|7992.3|7989.5|907
1641538800000|2022-01-07 07:00:00|8002.3|7999.5|7975.8|7973|8002.3|7999.5|7972.9|7970.1|895
1641539100000|2022-01-07 07:05:00|7975.3|7972.5|7972.9|7970.1|7985.1|7982.3|7972.2|7969.4|412
1641539400000|2022-01-07 07:10:00|7972.7|7969.9|7960.1|7957.3|7972.7|7969.9|7956.3|7953.5|690
1641539700000|2022-01-07 07:15:00|7959.9|7957.1|7947.9|7945.1|7964.6|7961.8|7947.9|7945.1|1001
1641540000000|2022-01-07 07:20:00|7948.2|7945.4|7956.7|7953.9|7959.6|7956.8|7947.2|7944.4|333
1641540300000|2022-01-07 07:25:00|7956.5|7953.7|7957.2|7954.4|7965.4|7962.6|7954.9|7952.1|352
1641540600000|2022-01-07 07:30:00|7956.2|7953.4|7945.2|7942.4|7956.2|7953.4|7942.2|7939.4|673
1641540900000|2022-01-07 07:35:00|7944.9|7942.1|7952.9|7950.1|7954.1|7951.3|7944.6|7941.8|372
1641541200000|2022-01-07 07:40:00|7952.6|7949.8|7947.5|7944.7|7956.2|7953.4|7940.2|7937.4|411
1641541500000|2022-01-07 07:45:00|7948|7945.2|7956.2|7953.4|7957.5|7954.7|7947.2|7944.4|282
1641541800000|2022-01-07 07:50:00|7956.5|7953.7|7961.2|7958.4|7966.4|7963.6|7955.2|7952.4|648
1641542100000|2022-01-07 07:55:00|7961.5|7958.7|7969.7|7966.9|7972.2|7969.4|7955.9|7953.1|419
1641542400000|2022-01-07 08:00:00|7969.2|7966.4|7943.5|7940.7|7971.2|7968.4|7935.5|7932.7|1140
1641542700000|2022-01-07 08:05:00|7944.1|7941.3|7931.5|7928.7|7946.5|7943.7|7929.8|7927|832
1641543000000|2022-01-07 08:10:00|7931.8|7929|7936.5|7933.7|7940.8|7938|7930|7927.2|811
1641543300000|2022-01-07 08:15:00|7936.2|7933.4|7928.5|7925.7|7939.2|7936.4|7925.5|7922.7|836
1641543600000|2022-01-07 08:20:00|7928.7|7925.9|7937.8|7935|7942.5|7939.7|7928.2|7925.4|705
1641543900000|2022-01-07 08:25:00|7937.5|7934.7|7933.1|7930.3|7939.8|7937|7924.8|7922|1077
1641544200000|2022-01-07 08:30:00|7933|7930.2|7938.8|7936|7941.3|7938.5|7923.8|7921|1122
1641544500000|2022-01-07 08:35:00|7938.3|7935.5|7939.1|7936.3|7939.8|7937|7931.8|7929|539
1641544800000|2022-01-07 08:40:00|7938.8|7936|7943.8|7941|7945.4|7942.6|7931.5|7928.7|631
1641545100000|2022-01-07 08:45:00|7944.1|7941.3|7950.1|7947.3|7952.8|7950|7942.5|7939.7|822
1641545400000|2022-01-07 08:50:00|7949.8|7947|7956.4|7953.6|7958.4|7955.6|7949.1|7946.3|697
1641545700000|2022-01-07 08:55:00|7956.8|7954|7960.2|7957.4|7962.4|7959.6|7950.4|7947.6|828
1641546000000|2022-01-07 09:00:00|7960.1|7957.3|7953.2|7950.4|7961.7|7958.9|7947.2|7944.4|650
1641546300000|2022-01-07 09:05:00|7952.4|7949.6|7962.4|7959.6|7967.1|7964.3|7952.4|7949.6|738
1641546600000|2022-01-07 09:10:00|7963.4|7960.6|7970.8|7968|7971.8|7969|7961.7|7958.9|698
1641546900000|2022-01-07 09:15:00|7970.9|7968.1|7967.7|7964.9|7973.4|7970.6|7956.4|7953.6|917
1641547200000|2022-01-07 09:20:00|7967.4|7964.6|7969.7|7966.9|7973.6|7970.8|7965.1|7962.3|677
1641547500000|2022-01-07 09:25:00|7970.1|7967.3|7974.4|7971.6|7983.4|7980.6|7969.6|7966.8|959
1641547800000|2022-01-07 09:30:00|7973.6|7970.8|7983.1|7980.3|7986.1|7983.3|7972.1|7969.3|873
1641548100000|2022-01-07 09:35:00|7982.9|7980.1|7986.1|7983.3|7986.2|7983.4|7976.1|7973.3|650
1641548400000|2022-01-07 09:40:00|7985.9|7983.1|7982.4|7979.6|7988.1|7985.3|7978.4|7975.6|577
1641548700000|2022-01-07 09:45:00|7982.7|7979.9|7985.4|7982.6|7994.4|7991.6|7980.4|7977.6|893
1641549000000|2022-01-07 09:50:00|7985.7|7982.9|7978.4|7975.6|7985.7|7982.9|7975.7|7972.9|499
1641549300000|2022-01-07 09:55:00|7978.1|7975.3|7981.4|7978.6|7982.1|7979.3|7972.7|7969.9|479
1641549600000|2022-01-07 10:00:00|7982.1|7979.3|7990.4|7987.6|7991.7|7988.9|7981.4|7978.6|689
1641549900000|2022-01-07 10:05:00|7990.2|7987.4|7991.4|7988.6|7996.7|7993.9|7985.7|7982.9|590
1641550200000|2022-01-07 10:10:00|7991|7988.2|7990|7987.2|7993.2|7990.4|7986|7983.2|590
1641550500000|2022-01-07 10:15:00|7989.7|7986.9|7996|7993.2|7996.2|7993.4|7979.3|7976.5|1103
1641550800000|2022-01-07 10:20:00|7995.7|7992.9|7991.3|7988.5|7997.7|7994.9|7989.7|7986.9|872
1641551100000|2022-01-07 10:25:00|7991.7|7988.9|7992.7|7989.9|7995.7|7992.9|7990.3|7987.5|414
1641551400000|2022-01-07 10:30:00|7992.5|7989.7|7989.6|7986.8|7993|7990.2|7984.6|7981.8|323
1641551700000|2022-01-07 10:35:00|7990.3|7987.5|7997|7994.2|7997.7|7994.9|7986.6|7983.8|384
1641552000000|2022-01-07 10:40:00|7997.5|7994.7|7994.2|7991.4|7998|7995.2|7994|7991.2|206
1641552300000|2022-01-07 10:45:00|7994.5|7991.7|7999|7996.2|8000|7997.2|7993|7990.2|280
1641552600000|2022-01-07 10:50:00|7999.3|7996.5|7996|7993.2|8006.2|8003.4|7994|7991.2|640
1641552900000|2022-01-07 10:55:00|7996.1|7993.3|7985.3|7982.5|7996.3|7993.5|7985.3|7982.5|534
1641553200000|2022-01-07 11:00:00|7985.5|7982.7|7983.6|7980.8|7986.6|7983.8|7979.3|7976.5|636
1641553500000|2022-01-07 11:05:00|7983.9|7981.1|7983.6|7980.8|7983.9|7981.1|7978.9|7976.1|583
1641553800000|2022-01-07 11:10:00|7982.6|7979.8|7975.9|7973.1|7984.1|7981.3|7971.9|7969.1|525
1641554100000|2022-01-07 11:15:00|7975.6|7972.8|7978.6|7975.8|7981.9|7979.1|7973.9|7971.1|362
1641554400000|2022-01-07 11:20:00|7978.9|7976.1|7976.7|7973.9|7979.9|7977.1|7972.9|7970.1|351
1641554700000|2022-01-07 11:25:00|7976.6|7973.8|7975.6|7972.8|7979.9|7977.1|7975.2|7972.4|181
1641555000000|2022-01-07 11:30:00|7975.7|7972.9|7967.2|7964.4|7976.1|7973.3|7960.2|7957.4|886
1641555300000|2022-01-07 11:35:00|7966.9|7964.1|7964.2|7961.4|7967.5|7964.7|7960.2|7957.4|371
1641555600000|2022-01-07 11:40:00|7963.9|7961.1|7957.2|7954.4|7964.2|7961.4|7951.2|7948.4|1919
1641555900000|2022-01-07 11:45:00|7957.5|7954.7|7951.8|7949|7959.9|7957.1|7949.9|7947.1|448
1641556200000|2022-01-07 11:50:00|7951.7|7948.9|7955.8|7953|7959.8|7957|7947.8|7945|545
1641556500000|2022-01-07 11:55:00|7954.8|7952|7950.8|7948|7957.8|7955|7950.8|7948|395
1641556800000|2022-01-07 12:00:00|7951.2|7948.4|7961.8|7959|7966.5|7963.7|7951.2|7948.4|538
1641557100000|2022-01-07 12:05:00|7961.7|7958.9|7963.8|7961|7963.8|7961|7956.2|7953.4|312
1641557400000|2022-01-07 12:10:00|7964.2|7961.4|7970.8|7968|7970.8|7968|7960.2|7957.4|573
1641557700000|2022-01-07 12:15:00|7970.6|7967.8|7967.5|7964.7|7980.5|7977.7|7967.2|7964.4|981
1641558000000|2022-01-07 12:20:00|7967.2|7964.4|7971.2|7968.4|7974.5|7971.7|7964.2|7961.4|592
1641558300000|2022-01-07 12:25:00|7971.3|7968.5|7968|7965.2|7974.2|7971.4|7962.1|7959.3|392
1641558600000|2022-01-07 12:30:00|7967.5|7964.7|7969.1|7966.3|7973.1|7970.3|7966.1|7963.3|686
1641558900000|2022-01-07 12:35:00|7968.5|7965.7|7962.5|7959.7|7969|7966.2|7955.6|7952.8|1076
1641559200000|2022-01-07 12:40:00|7962.8|7960|7966.3|7963.5|7972.1|7969.3|7961.8|7959|416
1641559500000|2022-01-07 12:45:00|7966.5|7963.7|7963.8|7961|7972.8|7970|7961.1|7958.3|1578
1641559800000|2022-01-07 12:50:00|7964.3|7961.5|7965.7|7962.9|7968.9|7966.1|7960.7|7957.9|334
1641560100000|2022-01-07 12:55:00|7964.7|7961.9|7960.4|7957.6|7965.7|7962.9|7959.2|7956.4|652
1641560400000|2022-01-07 13:00:00|7960.7|7957.9|7963.1|7960.3|7967.9|7965.1|7957.1|7954.3|3291
1641560700000|2022-01-07 13:05:00|7963.7|7960.9|7965.4|7962.6|7970.4|7967.6|7959.6|7956.8|2109
1641561000000|2022-01-07 13:10:00|7966.4|7963.6|7966.4|7963.6|7970.1|7967.3|7960.4|7957.6|767
1641561300000|2022-01-07 13:15:00|7965.7|7962.9|7984.8|7982|7989.8|7987|7963.7|7960.9|2250
1641561600000|2022-01-07 13:20:00|7985.4|7982.6|7989.1|7986.3|7991.7|7988.9|7982.4|7979.6|916
1641561900000|2022-01-07 13:25:00|7989.2|7986.4|7988.6|7985.8|7996.7|7993.9|7983.7|7980.9|1081
1641562200000|2022-01-07 13:30:00|7988.8|7986|7985.1|7982.3|8000.8|7998|7978.4|7975.6|4067
1641562500000|2022-01-07 13:35:00|7984.8|7982|7975.4|7972.6|7989.1|7986.3|7970.4|7967.6|2434
1641562800000|2022-01-07 13:40:00|7975.1|7972.3|7980.7|7977.9|7988.1|7985.3|7974.4|7971.6|1598
1641563100000|2022-01-07 13:45:00|7980.4|7977.6|7975.1|7972.3|7986.9|7984.1|7972.2|7969.4|1382
1641563400000|2022-01-07 13:50:00|7975.4|7972.6|7968.7|7965.9|7981.1|7978.3|7964.1|7961.3|1343
1641563700000|2022-01-07 13:55:00|7969.7|7966.9|7956.7|7953.9|7974.1|7971.3|7951.7|7948.9|2609
1641564000000|2022-01-07 14:00:00|7956.2|7953.4|7948|7945.2|7964.8|7962|7941.4|7938.6|4515
1641564300000|2022-01-07 14:05:00|7947.3|7944.5|7935.7|7932.9|7950.3|7947.5|7926|7923.2|4472
1641564600000|2022-01-07 14:10:00|7936|7933.2|7933.7|7930.9|7940|7937.2|7917.6|7914.8|3329
1641564900000|2022-01-07 14:15:00|7933.2|7930.4|7910.5|7907.7|7938|7935.2|7902.6|7899.8|4969
1641565200000|2022-01-07 14:20:00|7910.3|7907.5|7899.6|7896.8|7917|7914.2|7892.1|7889.3|3538
1641565500000|2022-01-07 14:25:00|7900.1|7897.3|7905.3|7902.5|7909|7906.2|7897|7894.2|2175
1641565800000|2022-01-07 14:30:00|7905.5|7902.7|7868.9|7866.1|7926.6|7923.8|7867.1|7864.3|6372
1641566100000|2022-01-07 14:35:00|7869.1|7866.3|7878.7|7875.9|7888.3|7885.5|7862.3|7859.5|8411
1641566400000|2022-01-07 14:40:00|7878.2|7875.4|7889.9|7887.1|7895.1|7892.3|7867.2|7864.4|2923
1641566700000|2022-01-07 14:45:00|7890.2|7887.4|7896.6|7893.8|7901.6|7898.8|7880.2|7877.4|3397
1641567000000|2022-01-07 14:50:00|7895.6|7892.8|7921.4|7918.6|7921.9|7919.1|7891.3|7888.5|4598
1641567300000|2022-01-07 14:55:00|7921.7|7918.9|7913.9|7911.1|7927.2|7924.4|7909.6|7906.8|2030
1641567600000|2022-01-07 15:00:00|7914.2|7911.4|7913.2|7910.4|7917.6|7914.8|7900.9|7898.1|2352
1641567900000|2022-01-07 15:05:00|7912.2|7909.4|7896.7|7893.9|7912.9|7910.1|7896.2|7893.4|1968
1641568200000|2022-01-07 15:10:00|7896.5|7893.7|7886|7883.2|7901.5|7898.7|7885.8|7883|2449
1641568500000|2022-01-07 15:15:00|7885.8|7883|7885.5|7882.7|7899.5|7896.7|7878.8|7876|1940
1641568800000|2022-01-07 15:20:00|7885.8|7883|7884.5|7881.7|7891.5|7888.7|7877.8|7875|2447
1641569100000|2022-01-07 15:25:00|7884.3|7881.5|7885.8|7883|7902.8|7900|7882.8|7880|2216
1641569400000|2022-01-07 15:30:00|7885.5|7882.7|7887.2|7884.4|7899.8|7897|7872.5|7869.7|3560
1641569700000|2022-01-07 15:35:00|7886.8|7884|7879.1|7876.3|7896.5|7893.7|7875.5|7872.7|2317
1641570000000|2022-01-07 15:40:00|7879|7876.2|7891.5|7888.7|7894.1|7891.3|7878.1|7875.3|2036
1641570300000|2022-01-07 15:45:00|7891.8|7889|7887.5|7884.7|7896.1|7893.3|7879.3|7876.5|3213
1641570600000|2022-01-07 15:50:00|7887.1|7884.3|7851.3|7848.5|7895.1|7892.3|7840.4|7837.6|5959
1641570900000|2022-01-07 15:55:00|7850.9|7848.1|7860.1|7857.3|7862.1|7859.3|7844.4|7841.6|9368
1641571200000|2022-01-07 16:00:00|7860.4|7857.6|7856.9|7854.1|7868.4|7865.6|7854.4|7851.6|3110
1641571500000|2022-01-07 16:05:00|7856.7|7853.9|7867.1|7864.3|7873.4|7870.6|7846.4|7843.6|2757
1641571800000|2022-01-07 16:10:00|7866.4|7863.6|7867.4|7864.6|7871.4|7868.6|7854.4|7851.6|2789
1641572100000|2022-01-07 16:15:00|7867.1|7864.3|7859.4|7856.6|7874.7|7871.9|7854.1|7851.3|2152
1641572400000|2022-01-07 16:20:00|7858.4|7855.6|7882.9|7880.1|7885.1|7882.3|7855.4|7852.6|3580
1641572700000|2022-01-07 16:25:00|7883.1|7880.3|7889.7|7886.9|7895.4|7892.6|7877.4|7874.6|3616
1641573000000|2022-01-07 16:30:00|7889.4|7886.6|7893.7|7890.9|7894.7|7891.9|7880.7|7877.9|3374
1641573300000|2022-01-07 16:35:00|7894.4|7891.6|7882.4|7879.6|7902.7|7899.9|7882.4|7879.6|2809
1641573600000|2022-01-07 16:40:00|7882.7|7879.9|7868|7865.2|7885.4|7882.6|7867|7864.2|2462
1641573900000|2022-01-07 16:45:00|7868.4|7865.6|7871|7868.2|7871|7868.2|7861.7|7858.9|1547
1641574200000|2022-01-07 16:50:00|7870.9|7868.1|7885.4|7882.6|7886.4|7883.6|7865.9|7863.1|1861
1641574500000|2022-01-07 16:55:00|7885.7|7882.9|7871.9|7869.1|7891.4|7888.6|7870.4|7867.6|1811
1641574800000|2022-01-07 17:00:00|7871.7|7868.9|7844|7841.2|7871.7|7868.9|7843|7840.2|4596
1641575100000|2022-01-07 17:05:00|7843.7|7840.9|7843|7840.2|7860.7|7857.9|7841.3|7838.5|4212
1641575400000|2022-01-07 17:10:00|7842.6|7839.8|7861.6|7858.8|7865.3|7862.5|7842.6|7839.8|2026
1641575700000|2022-01-07 17:15:00|7861.3|7858.5|7858.7|7855.9|7863.7|7860.9|7855.3|7852.5|1250
1641576000000|2022-01-07 17:20:00|7859.2|7856.4|7854|7851.2|7861|7858.2|7849.6|7846.8|1350
1641576300000|2022-01-07 17:25:00|7854.6|7851.8|7850.3|7847.5|7855.5|7852.7|7844.3|7841.5|1428
1641576600000|2022-01-07 17:30:00|7849.8|7847|7848|7845.2|7856|7853.2|7843.3|7840.5|1853
1641576900000|2022-01-07 17:35:00|7847.6|7844.8|7850.6|7847.8|7853.6|7850.8|7842.3|7839.5|1216
1641577200000|2022-01-07 17:40:00|7850.5|7847.7|7852.6|7849.8|7857.6|7854.8|7847.6|7844.8|1158
1641577500000|2022-01-07 17:45:00|7852.3|7849.5|7836.9|7834.1|7852.6|7849.8|7833.3|7830.5|3050
1641577800000|2022-01-07 17:50:00|7836.6|7833.8|7851.4|7848.6|7854.3|7851.5|7836.6|7833.8|1067
1641578100000|2022-01-07 17:55:00|7851.3|7848.5|7844.6|7841.8|7854.3|7851.5|7843.3|7840.5|1287
1641578400000|2022-01-07 18:00:00|7844.9|7842.1|7856.6|7853.8|7857.3|7854.5|7840.6|7837.8|1851
1641578700000|2022-01-07 18:05:00|7856.3|7853.5|7846.9|7844.1|7857.9|7855.1|7844.6|7841.8|1650
1641579000000|2022-01-07 18:10:00|7846.7|7843.9|7848.9|7846.1|7852.9|7850.1|7835.2|7832.4|1706
1641579300000|2022-01-07 18:15:00|7848.6|7845.8|7835.9|7833.1|7852.9|7850.1|7834.9|7832.1|1475
1641579600000|2022-01-07 18:20:00|7836.2|7833.4|7845.6|7842.8|7851.2|7848.4|7835.9|7833.1|1638
1641579900000|2022-01-07 18:25:00|7845.2|7842.4|7838.9|7836.1|7849.2|7846.4|7834.6|7831.8|1985
1641580200000|2022-01-07 18:30:00|7839.6|7836.8|7839.2|7836.4|7840.2|7837.4|7823.6|7820.8|1871
1641580500000|2022-01-07 18:35:00|7839.1|7836.3|7851.5|7848.7|7852.6|7849.8|7838.9|7836.1|1603
1641580800000|2022-01-07 18:40:00|7851.2|7848.4|7856.6|7853.8|7863.5|7860.7|7850.7|7847.9|2344
1641581100000|2022-01-07 18:45:00|7856.9|7854.1|7851|7848.2|7857.2|7854.4|7846|7843.2|1489
1641581400000|2022-01-07 18:50:00|7851.2|7848.4|7848.5|7845.7|7855.5|7852.7|7847.5|7844.7|810
1641581700000|2022-01-07 18:55:00|7848.2|7845.4|7842.7|7839.9|7851.5|7848.7|7840.2|7837.4|2108
1641582000000|2022-01-07 19:00:00|7842.5|7839.7|7841.9|7839.1|7847.9|7845.1|7840.2|7837.4|1103
1641582300000|2022-01-07 19:05:00|7841.5|7838.7|7846.5|7843.7|7851.2|7848.4|7840.2|7837.4|2342
1641582600000|2022-01-07 19:10:00|7846|7843.2|7841.5|7838.7|7847.5|7844.7|7839.5|7836.7|1326
1641582900000|2022-01-07 19:15:00|7841.4|7838.6|7838.2|7835.4|7845.2|7842.4|7835.2|7832.4|3449
1641583200000|2022-01-07 19:20:00|7837.8|7835|7841.2|7838.4|7841.5|7838.7|7831.2|7828.4|9172
1641583500000|2022-01-07 19:25:00|7840.8|7838|7864.8|7862|7869.8|7867|7836.2|7833.4|12827
1641583800000|2022-01-07 19:30:00|7865.2|7862.4|7877.2|7874.4|7882.5|7879.7|7863.2|7860.4|3926
1641584100000|2022-01-07 19:35:00|7878.2|7875.4|7881.8|7879|7883.2|7880.4|7874.2|7871.4|1231
1641584400000|2022-01-07 19:40:00|7882.2|7879.4|7881.5|7878.7|7885.5|7882.7|7879|7876.2|639
1641584700000|2022-01-07 19:45:00|7881.8|7879|7867.8|7865|7884.8|7882|7863.8|7861|1306
1641585000000|2022-01-07 19:50:00|7867.5|7864.7|7858.5|7855.7|7869.5|7866.7|7857.5|7854.7|1016
1641585300000|2022-01-07 19:55:00|7857.5|7854.7|7844.5|7841.7|7860.5|7857.7|7844.1|7841.3|1068
1641585600000|2022-01-07 20:00:00|7844|7841.2|7857.5|7854.7|7857.5|7854.7|7841.5|7838.7|689
1641585900000|2022-01-07 20:05:00|7858.1|7855.3|7856.5|7853.7|7861|7858.2|7855.8|7853|463
1641586200000|2022-01-07 20:10:00|7856.8|7854|7852.5|7849.7|7859.5|7856.7|7851.5|7848.7|301
1641586500000|2022-01-07 20:15:00|7852.8|7850|7858.8|7856|7859.5|7856.7|7852.3|7849.5|233
1641586800000|2022-01-07 20:20:00|7858.5|7855.7|7861.5|7858.7|7863.8|7861|7858.5|7855.7|202
1641587100000|2022-01-07 20:25:00|7861.1|7858.3|7862.8|7860|7862.8|7860|7859.8|7857|154
1641587400000|2022-01-07 20:30:00|7863.1|7860.3|7865.1|7862.3|7868.8|7866|7862.8|7860|646
1641587700000|2022-01-07 20:35:00|7864.8|7862|7873.8|7871|7874.1|7871.3|7864.1|7861.3|811
1641588000000|2022-01-07 20:40:00|7874.8|7872|7869.1|7866.3|7874.8|7872|7867.8|7865|395
1641588300000|2022-01-07 20:45:00|7869.8|7867|7871.8|7869|7873.8|7871|7869.4|7866.6|841
1641588600000|2022-01-07 20:50:00|7871.9|7869.1|7873.1|7870.3|7880.9|7878.1|7869.8|7867|1534
1641588900000|2022-01-07 20:55:00|7873.4|7870.6|7875.1|7872.3|7877.1|7874.3|7873.1|7870.3|408
1641589200000|2022-01-07 21:00:00|7874.8|7872|7867.4|7864.6|7875.6|7872.8|7867.1|7864.3|403
1641589500000|2022-01-07 21:05:00|7867.8|7865|7864.4|7861.6|7869.4|7866.6|7864.4|7861.6|187
1641589800000|2022-01-07 21:10:00|7864.1|7861.3|7864.1|7861.3|7866.4|7863.6|7863.4|7860.6|125
1641590100000|2022-01-07 21:15:00|7863.9|7861.1|7863.4|7860.6|7867.4|7864.6|7862.4|7859.6|278
1641590400000|2022-01-07 21:20:00|7863.1|7860.3|7861.7|7858.9|7864.2|7861.4|7861.4|7858.6|108
1641590700000|2022-01-07 21:25:00|7862.1|7859.3|7863.1|7860.3|7863.4|7860.6|7860.6|7857.8|125
1641591000000|2022-01-07 21:30:00|7863.2|7860.4|7857.9|7855.1|7863.7|7860.9|7855.1|7852.3|320
1641591300000|2022-01-07 21:35:00|7858.1|7855.3|7855.7|7852.9|7859.1|7856.3|7854.7|7851.9|177
1641591600000|2022-01-07 21:40:00|7855.6|7852.8|7853.7|7850.9|7855.7|7852.9|7853.7|7850.9|107
1641591900000|2022-01-07 21:45:00|7854.7|7851.9|7846.2|7843.4|7855.7|7852.9|7845.5|7842.7|295
1641592200000|2022-01-07 21:50:00|7845.9|7843.1|7851.7|7848.9|7852.2|7849.4|7845.9|7843.1|141
1641592500000|2022-01-07 21:55:00|7852|7849.2|7862.6|7858.6|7866.1|7860.7|7849|7846.2|487
1641769200000|2022-01-09 23:00:00|7865.7|7855.7|7853.2|7850.4|7878.3|7870.2|7852.9|7850.1|790
1641769500000|2022-01-09 23:05:00|7852.7|7849.9|7830.7|7827.9|7854.1|7849.9|7826.6|7821.7|687
1641769800000|2022-01-09 23:10:00|7830.6|7827.8|7833.7|7830.9|7838.8|7835.6|7830.2|7827.4|335
1641770100000|2022-01-09 23:15:00|7834|7831.2|7814.9|7812.1|7834.7|7831.9|7810.4|7807.6|769
1641770400000|2022-01-09 23:20:00|7815.4|7812.6|7816.2|7813.4|7822.4|7819.6|7808.5|7805.7|490
1641770700000|2022-01-09 23:25:00|7815.7|7812.9|7804.2|7801.4|7819.2|7816.4|7803.2|7800.4|388
1641771000000|2022-01-09 23:30:00|7804.7|7801.9|7813.2|7810.4|7815.7|7812.9|7804.7|7801.9|201
1641771300000|2022-01-09 23:35:00|7813.3|7810.5|7821.7|7818.9|7824|7821.2|7813.3|7810.5|266
1641771600000|2022-01-09 23:40:00|7822.7|7819.9|7820.6|7817.8|7827.2|7824.4|7820|7817.2|187
1641771900000|2022-01-09 23:45:00|7821.3|7818.5|7822.8|7820|7823.6|7820.8|7818.6|7815.8|106
1641772200000|2022-01-09 23:50:00|7822.4|7819.6|7827.1|7824.3|7831.9|7829.1|7821.6|7818.8|351
1641772500000|2022-01-09 23:55:00|7827.6|7824.8|7822.6|7819.8|7830.1|7827.3|7821|7818.2|193
1641772800000|2022-01-10 00:00:00|7823.6|7820.8|7822.8|7820|7826.1|7823.3|7815.6|7812.8|299
1641773100000|2022-01-10 00:05:00|7822.6|7819.8|7822|7819.2|7824.6|7821.8|7815.1|7812.3|232
1641773400000|2022-01-10 00:10:00|7821.6|7818.8|7824.6|7821.8|7824.6|7821.8|7818.6|7815.8|91
1641773700000|2022-01-10 00:15:00|7823.6|7820.8|7813.6|7810.8|7825.5|7822.7|7810.6|7807.8|300
1641774000000|2022-01-10 00:20:00|7813.7|7810.9|7823.2|7820.4|7824.2|7821.4|7813.6|7810.8|732
1641774300000|2022-01-10 00:25:00|7822.9|7820.1|7817.5|7814.7|7824.2|7821.4|7817.5|7814.7|115
1641774600000|2022-01-10 00:30:00|7817.2|7814.4|7820.6|7817.8|7821.4|7818.6|7815.1|7812.3|116
1641774900000|2022-01-10 00:35:00|7820.1|7817.3|7823.1|7820.3|7825.6|7822.8|7819.6|7816.8|139
1641775200000|2022-01-10 00:40:00|7822.8|7820|7830.1|7827.3|7831.6|7828.8|7822.1|7819.3|139
1641775500000|2022-01-10 00:45:00|7830|7827.2|7834.5|7831.7|7835.5|7832.7|7827.1|7824.3|269
1641775800000|2022-01-10 00:50:00|7834.4|7831.6|7833.3|7830.5|7834.8|7832|7829.9|7827.1|91
1641776100000|2022-01-10 00:55:00|7831.8|7829|7829.7|7826.9|7834.3|7831.5|7829.7|7826.9|116
1641776400000|2022-01-10 01:00:00|7829.8|7827|7821|7818.2|7836.8|7834|7814.8|7812|999
1641776700000|2022-01-10 01:05:00|7821.3|7818.5|7836.7|7833.9|7837.8|7835|7812.8|7810|828
1641777000000|2022-01-10 01:10:00|7835.7|7832.9|7835.7|7832.9|7839.8|7837|7832.2|7829.4|427
1641777300000|2022-01-10 01:15:00|7835.8|7833|7822.8|7820|7835.8|7833|7821.8|7819|398
1641777600000|2022-01-10 01:20:00|7822.7|7819.9|7824|7821.2|7827.8|7825|7818.8|7816|329
1641777900000|2022-01-10 01:25:00|7824.8|7822|7828.7|7825.9|7833.8|7831|7822.8|7820|286
1641778200000|2022-01-10 01:30:00|7828.8|7826|7822.8|7820|7828.8|7826|7818.8|7816|309
1641778500000|2022-01-10 01:35:00|7822.7|7819.9|7825.8|7823|7829.7|7826.9|7816.8|7814|315
1641778800000|2022-01-10 01:40:00|7826.1|7823.3|7833.2|7830.4|7834.8|7832|7826.1|7823.3|350
1641779100000|2022-01-10 01:45:00|7832.8|7830|7834.8|7832|7839.8|7837|7827.2|7824.4|432
1641779400000|2022-01-10 01:50:00|7834.9|7832.1|7838.8|7836|7842.2|7839.4|7831.8|7829|463
1641779700000|2022-01-10 01:55:00|7839.8|7837|7846.1|7843.3|7850.5|7847.7|7838.3|7835.5|741
1641780000000|2022-01-10 02:00:00|7845.1|7842.3|7856.2|7853.4|7857.2|7854.4|7840.5|7837.7|983
1641780300000|2022-01-10 02:05:00|7855.6|7852.8|7856.2|7853.4|7857.2|7854.4|7846.9|7844.1|579
1641780600000|2022-01-10 02:10:00|7857.1|7854.3|7855.2|7852.4|7860.6|7857.8|7853.2|7850.4|589
1641780900000|2022-01-10 02:15:00|7855.4|7852.6|7856.2|7853.4|7864.6|7861.8|7855.2|7852.4|259
1641781200000|2022-01-10 02:20:00|7854.9|7852.1|7854.2|7851.4|7859.2|7856.4|7852.2|7849.4|258
1641781500000|2022-01-10 02:25:00|7854.3|7851.5|7863.2|7860.4|7863.2|7860.4|7852.2|7849.4|212
1641781800000|2022-01-10 02:30:00|7863.1|7860.3|7867.7|7864.9|7869.8|7867|7859.2|7856.4|519
1641782100000|2022-01-10 02:35:00|7868.2|7865.4|7878.8|7876|7878.8|7876|7865.2|7862.4|885
1641782400000|2022-01-10 02:40:00|7878.3|7875.5|7891.3|7888.5|7896.5|7893.7|7877.8|7875|1152
1641782700000|2022-01-10 02:45:00|7890.8|7888|7881.5|7878.7|7897.1|7894.3|7878.5|7875.7|662
1641783000000|2022-01-10 02:50:00|7881.3|7878.5|7880.3|7877.5|7886|7883.2|7877.5|7874.7|302
1641783300000|2022-01-10 02:55:00|7879.8|7877|7874|7871.2|7881.5|7878.7|7870.2|7867.4|403
1641783600000|2022-01-10 03:00:00|7873.7|7870.9|7873.2|7870.4|7877.5|7874.7|7871.2|7868.4|327
1641783900000|2022-01-10 03:05:00|7872.3|7869.5|7868.3|7865.5|7873.3|7870.5|7864.4|7861.6|374
1641784200000|2022-01-10 03:10:00|7868.4|7865.6|7870.4|7867.6|7873.6|7870.8|7864.4|7861.6|272
1641784500000|2022-01-10 03:15:00|7871.1|7868.3|7873.4|7870.6|7879.1|7876.3|7867.1|7864.3|288
1641784800000|2022-01-10 03:20:00|7872.9|7870.1|7866.6|7863.8|7873.4|7870.6|7865.4|7862.6|534
1641785100000|2022-01-10 03:25:00|7866.4|7863.6|7861.6|7858.8|7867.1|7864.3|7858.1|7855.3|524
1641785400000|2022-01-10 03:30:00|7861.4|7858.6|7859.7|7856.9|7863.5|7860.7|7859|7856.2|232
1641785700000|2022-01-10 03:35:00|7860.7|7857.9|7859.7|7856.9|7861.7|7858.9|7859.2|7856.4|144
1641786000000|2022-01-10 03:40:00|7860.2|7857.4|7862.8|7860|7864.7|7861.9|7859.7|7856.9|152
1641786300000|2022-01-10 03:45:00|7862.7|7859.9|7864.8|7862|7866.7|7863.9|7862.7|7859.9|91
1641786600000|2022-01-10 03:50:00|7864.7|7861.9|7866.8|7864|7870.7|7867.9|7864.7|7861.9|173
1641786900000|2022-01-10 03:55:00|7867.3|7864.5|7871|7868.2|7872.7|7869.9|7867.3|7864.5|157
1641787200000|2022-01-10 04:00:00|7870.7|7867.9|7869.6|7866.8|7872.2|7869.4|7866.7|7863.9|127
1641787500000|2022-01-10 04:05:00|7870|7867.2|7865.6|7862.8|7871.6|7868.8|7865.6|7862.8|74
1641787800000|2022-01-10 04:10:00|7865.5|7862.7|7868.6|7865.8|7870.6|7867.8|7863.8|7861|80
1641788100000|2022-01-10 04:15:00|7868.5|7865.7|7872|7869.2|7873.4|7870.6|7864|7861.2|220
1641788400000|2022-01-10 04:20:00|7872.4|7869.6|7871.4|7868.6|7874.5|7871.7|7869.5|7866.7|141
1641788700000|2022-01-10 04:25:00|7871.1|7868.3|7869.5|7866.7|7871.6|7868.8|7866.4|7863.6|112
1641789000000|2022-01-10 04:30:00|7869.6|7866.8|7870.4|7867.6|7871.9|7869.1|7867.4|7864.6|88
1641789300000|2022-01-10 04:35:00|7869.9|7867.1|7871.8|7869|7873|7870.2|7869.4|7866.6|22
1641789600000|2022-01-10 04:40:00|7871.7|7868.9|7866|7863.2|7872.8|7870|7866|7863.2|100
1641789900000|2022-01-10 04:45:00|7865.3|7862.5|7865.3|7862.5|7869|7866.2|7864.8|7862|104
1641790200000|2022-01-10 04:50:00|7864.7|7861.9|7867.3|7864.5|7868|7865.2|7863|7860.2|63
1641790500000|2022-01-10 04:55:00|7867|7864.2|7870.3|7867.5|7872.3|7869.5|7866.3|7863.5|128
1641790800000|2022-01-10 05:00:00|7870.5|7867.7|7867.3|7864.5|7875.5|7872.7|7867.3|7864.5|192
1641791100000|2022-01-10 05:05:00|7867|7864.2|7866.3|7863.5|7867.7|7864.9|7864.3|7861.5|106
1641791400000|2022-01-10 05:10:00|7866.2|7863.4|7866.2|7863.4|7869.2|7866.4|7864.3|7861.5|78
1641791700000|2022-01-10 05:15:00|7866.3|7863.5|7868.3|7865.5|7868.3|7865.5|7865.2|7862.4|66
1641792000000|2022-01-10 05:20:00|7868|7865.2|7868.3|7865.5|7869.8|7867|7867.3|7864.5|60
1641792300000|2022-01-10 05:25:00|7868.2|7865.4|7873.3|7870.5|7874.8|7872|7868.2|7865.4|118
1641792600000|2022-01-10 05:30:00|7874.2|7871.4|7863.9|7861.1|7877.6|7874.8|7863.3|7860.5|644
1641792900000|2022-01-10 05:35:00|7863.6|7860.8|7868.6|7865.8|7875.6|7872.8|7863.6|7860.8|359
1641793200000|2022-01-10 05:40:00|7868.4|7865.6|7863.5|7860.7|7868.9|7866.1|7863.5|7860.7|186
1641793500000|2022-01-10 05:45:00|7863.9|7861.1|7859.5|7856.7|7864.7|7861.9|7857|7854.2|386
1641793800000|2022-01-10 05:50:00|7859.7|7856.9|7862.5|7859.7|7865.5|7862.7|7859.7|7856.9|137
1641794100000|2022-01-10 05:55:00|7861.5|7858.7|7859|7856.2|7865.4|7862.6|7859|7856.2|85
1641794400000|2022-01-10 06:00:00|7859.2|7856.4|7856.5|7853.7|7862.2|7859.4|7854.2|7851.4|352
1641794700000|2022-01-10 06:05:00|7856.7|7853.9|7855.9|7853.1|7857|7854.2|7850.4|7847.6|508
1641795000000|2022-01-10 06:10:00|7855.5|7852.7|7855.5|7852.7|7855.9|7853.1|7850.1|7847.3|158
1641795300000|2022-01-10 06:15:00|7854.9|7852.1|7861.6|7858.8|7863.9|7861.1|7852.9|7850.1|228
1641795600000|2022-01-10 06:20:00|7861.8|7859|7863.5|7860.7|7864.5|7861.7|7860.1|7857.3|167
1641795900000|2022-01-10 06:25:00|7863.6|7860.8|7852.5|7849.7|7864.5|7861.7|7852.5|7849.7|214
1641796200000|2022-01-10 06:30:00|7852.6|7849.8|7850.9|7848.1|7857.1|7854.3|7849.5|7846.7|293
1641796500000|2022-01-10 06:35:00|7850.5|7847.7|7850.5|7847.7|7856.1|7853.3|7848.4|7845.6|398
1641796800000|2022-01-10 06:40:00|7850.9|7848.1|7850.4|7847.6|7854.5|7851.7|7847.9|7845.1|511
1641797100000|2022-01-10 06:45:00|7850.2|7847.4|7852.5|7849.7|7854.5|7851.7|7848.2|7845.4|199
1641797400000|2022-01-10 06:50:00|7852.6|7849.8|7865.3|7862.5|7866|7863.2|7852.6|7849.8|344
1641797700000|2022-01-10 06:55:00|7865.5|7862.7|7867.3|7864.5|7869.8|7867|7863.5|7860.7|356
1641798000000|2022-01-10 07:00:00|7866.5|7863.7|7869.2|7866.4|7877.8|7875|7863.8|7861|476
1641798300000|2022-01-10 07:05:00|7868.6|7865.8|7868.2|7865.4|7873.7|7870.9|7868.2|7865.4|103
1641798600000|2022-01-10 07:10:00|7868.3|7865.5|7867.7|7864.9|7871.1|7868.3|7866.1|7863.3|130
1641798900000|2022-01-10 07:15:00|7867.6|7864.8|7859.6|7856.8|7867.7|7864.9|7857.1|7854.3|316
1641799200000|2022-01-10 07:20:00|7859.7|7856.9|7873.5|7870.7|7874.2|7871.4|7859.6|7856.8|197
1641799500000|2022-01-10 07:25:00|7873.7|7870.9|7880|7877.2|7882.2|7879.4|7871.2|7868.4|605
1641799800000|2022-01-10 07:30:00|7879.2|7876.4|7879.9|7877.1|7884.5|7881.7|7876.4|7873.6|424
1641800100000|2022-01-10 07:35:00|7879.5|7876.7|7879.9|7877.1|7880.9|7878.1|7874.9|7872.1|215
1641800400000|2022-01-10 07:40:00|7879.6|7876.8|7876.9|7874.1|7880.9|7878.1|7875.9|7873.1|198
1641800700000|2022-01-10 07:45:00|7876.5|7873.7|7888.2|7885.4|7888.5|7885.7|7876.5|7873.7|470
1641801000000|2022-01-10 07:50:00|7888.5|7885.7|7892.8|7890|7895.1|7892.3|7884.5|7881.7|675
1641801300000|2022-01-10 07:55:00|7893.1|7890.3|7888.1|7885.3|7895.8|7893|7885.1|7882.3|536
1641801600000|2022-01-10 08:00:00|7888.5|7885.7|7890.6|7887.8|7900.3|7897.5|7887.8|7885|1036
1641801900000|2022-01-10 08:05:00|7891|7888.2|7887.5|7884.7|7891.1|7888.3|7883|7880.2|345
1641802200000|2022-01-10 08:10:00|7887.8|7885|7880.1|7877.3|7895.5|7892.7|7878.8|7876|576
1641802500000|2022-01-10 08:15:00|7879.8|7877|7867.1|7864.3|7885.8|7883|7864.5|7861.7|1039
1641802800000|2022-01-10 08:20:00|7867.8|7865|7876.7|7873.9|7883.1|7880.3|7865.1|7862.3|1092
1641803100000|2022-01-10 08:25:00|7877.1|7874.3|7880.6|7877.8|7883.1|7880.3|7868.7|7865.9|758
1641803400000|2022-01-10 08:30:00|7880.1|7877.3|7885.9|7883.1|7891.1|7888.3|7874.7|7871.9|1195
1641803700000|2022-01-10 08:35:00|7885.4|7882.6|7873.4|7870.6|7888|7885.2|7866.4|7863.6|759
1641804000000|2022-01-10 08:40:00|7873.2|7870.4|7873.7|7870.9|7874.1|7871.3|7867.5|7864.7|522
1641804300000|2022-01-10 08:45:00|7873.2|7870.4|7870.1|7867.3|7875.1|7872.3|7860.7|7857.9|751
1641804600000|2022-01-10 08:50:00|7870.7|7867.9|7864.7|7861.9|7872.7|7869.9|7863.7|7860.9|326
1641804900000|2022-01-10 08:55:00|7864.5|7861.7|7852.3|7849.5|7867.2|7864.4|7850.7|7847.9|951
1641805200000|2022-01-10 09:00:00|7852.2|7849.4|7842.3|7839.5|7860.5|7857.7|7840.7|7837.9|1285
1641805500000|2022-01-10 09:05:00|7842.7|7839.9|7875.3|7872.5|7876.3|7873.5|7842.3|7839.5|1230
1641805800000|2022-01-10 09:10:00|7875|7872.2|7887.6|7884.8|7893|7890.2|7872|7869.2|1620
1641806100000|2022-01-10 09:15:00|7887.7|7884.9|7888.2|7885.4|7895.2|7892.4|7885.2|7882.4|641
1641806400000|2022-01-10 09:20:00|7888.6|7885.8|7892.7|7889.9|7896.6|7893.8|7888.6|7885.8|724
1641806700000|2022-01-10 09:25:00|7892.2|7889.4|7893.8|7891|7906.8|7904|7891.8|7889|1746
1641807000000|2022-01-10 09:30:00|7893.2|7890.4|7894.5|7891.7|7897.5|7894.7|7887.5|7884.7|799
1641807300000|2022-01-10 09:35:00|7894.1|7891.3|7899.5|7896.7|7907.5|7904.7|7894.1|7891.3|811
1641807600000|2022-01-10 09:40:00|7899.6|7896.8|7899.9|7897.1|7903.5|7900.7|7898.1|7895.3|360
1641807900000|2022-01-10 09:45:00|7899.8|7897|7893.4|7890.6|7901.4|7898.6|7893.4|7890.6|507
1641808200000|2022-01-10 09:50:00|7893.7|7890.9|7893.4|7890.6|7898.1|7895.3|7890.1|7887.3|485
1641808500000|2022-01-10 09:55:00|7893.1|7890.3|7876.2|7873.4|7896.8|7894|7873.5|7870.7|1139
1641808800000|2022-01-10 10:00:00|7877.2|7874.4|7872.2|7869.4|7883.8|7881|7870.8|7868|1042
1641809100000|2022-01-10 10:05:00|7872.5|7869.7|7866.8|7864|7877.8|7875|7865.3|7862.5|609
1641809400000|2022-01-10 10:10:00|7867.2|7864.4|7872.8|7870|7875.2|7872.4|7865.8|7863|516
1641809700000|2022-01-10 10:15:00|7873.2|7870.4|7873.8|7871|7877.2|7874.4|7865.9|7863.1|376
1641810000000|2022-01-10 10:20:00|7873.9|7871.1|7866.3|7863.5|7874.4|7871.6|7863.8|7861|340
1641810300000|2022-01-10 10:25:00|7865.9|7863.1|7855.6|7852.8|7869.9|7867.1|7848.8|7846|1491
1641810600000|2022-01-10 10:30:00|7855.1|7852.3|7844.9|7842.1|7856.8|7854|7841.5|7838.7|956
1641810900000|2022-01-10 10:35:00|7844.5|7841.7|7844.5|7841.7|7845.9|7843.1|7836.9|7834.1|670
1641811200000|2022-01-10 10:40:00|7844.1|7841.3|7841.8|7839|7844.1|7841.3|7835.4|7832.6|792
1641811500000|2022-01-10 10:45:00|7842.3|7839.5|7841.1|7838.3|7844.6|7841.8|7835.4|7832.6|494
1641811800000|2022-01-10 10:50:00|7841.5|7838.7|7851.6|7848.8|7852.7|7849.9|7841.1|7838.3|565
1641812100000|2022-01-10 10:55:00|7851.7|7848.9|7849.2|7846.4|7851.7|7848.9|7843.2|7840.4|876
1641812400000|2022-01-10 11:00:00|7848.2|7845.4|7840.2|7837.4|7851.8|7849|7835.8|7833|1181
1641812700000|2022-01-10 11:05:00|7841.2|7838.4|7836.2|7833.4|7845.2|7842.4|7828.2|7825.4|830
1641813000000|2022-01-10 11:10:00|7835.6|7832.8|7840.2|7837.4|7847.2|7844.4|7833.7|7830.9|449
1641813300000|2022-01-10 11:15:00|7839.2|7836.4|7839.2|7836.4|7846.9|7844.1|7837.8|7835|515
1641813600000|2022-01-10 11:20:00|7839.7|7836.9|7832.7|7829.9|7841.6|7838.8|7826.3|7823.5|936
1641813900000|2022-01-10 11:25:00|7833|7830.2|7837.9|7835.1|7840.3|7837.5|7830.3|7827.5|563
1641814200000|2022-01-10 11:30:00|7836.9|7834.1|7838.8|7836|7842.7|7839.9|7831.7|7828.9|941
1641814500000|2022-01-10 11:35:00|7839.2|7836.4|7831.3|7828.5|7849.3|7846.5|7828.5|7825.7|781
1641814800000|2022-01-10 11:40:00|7831|7828.2|7836.5|7833.7|7843|7840.2|7828.2|7825.4|701
1641815100000|2022-01-10 11:45:00|7836.7|7833.9|7842.5|7839.7|7846.3|7843.5|7836|7833.2|429
1641815400000|2022-01-10 11:50:00|7842.4|7839.6|7837|7834.2|7845|7842.2|7832.6|7829.8|382
1641815700000|2022-01-10 11:55:00|7837.1|7834.3|7842.6|7839.8|7846.6|7843.8|7835.5|7832.7|277
1641816000000|2022-01-10 12:00:00|7843.1|7840.3|7841.1|7838.3|7846.6|7843.8|7840.6|7837.8|217
1641816300000|2022-01-10 12:05:00|7841.3|7838.5|7829|7826.2|7841.3|7838.5|7822.3|7819.5|787
1641816600000|2022-01-10 12:10:00|7828.9|7826.1|7818.7|7815.9|7832|7829.2|7818|7815.2|1082
1641816900000|2022-01-10 12:15:00|7818.4|7815.6|7804.5|7801.7|7818.4|7815.6|7797.7|7794.9|3054
1641817200000|2022-01-10 12:20:00|7803.8|7801|7807.1|7804.3|7811.5|7808.7|7796.8|7794|1131
1641817500000|2022-01-10 12:25:00|7807|7804.2|7814.8|7812|7818.7|7815.9|7803|7800.2|1308
1641817800000|2022-01-10 12:30:00|7814.6|7811.8|7801.6|7798.8|7816.2|7813.4|7799.2|7796.4|1013
1641818100000|2022-01-10 12:35:00|7800.6|7797.8|7804.2|7801.4|7811.7|7808.9|7800.6|7797.8|776
1641818400000|2022-01-10 12:40:00|7803.5|7800.7|7806.2|7803.4|7811.2|7808.4|7799.8|7797|610
1641818700000|2022-01-10 12:45:00|7805.8|7803|7804.8|7802|7807.2|7804.4|7800.2|7797.4|604
1641819000000|2022-01-10 12:50:00|7804.7|7801.9|7808.2|7805.4|7811.9|7809.1|7803.2|7800.4|658
1641819300000|2022-01-10 12:55:00|7808.1|7805.3|7806.8|7804|7813.2|7810.4|7805.2|7802.4|560
1641819600000|2022-01-10 13:00:00|7807.2|7804.4|7791.2|7788.4|7807.4|7804.6|7786.4|7783.6|2293
1641819900000|2022-01-10 13:05:00|7790.2|7787.4|7807.2|7804.4|7816.8|7814|7788.9|7786.1|2044
1641820200000|2022-01-10 13:10:00|7807.3|7804.5|7824.5|7821.7|7825.5|7822.7|7803.2|7800.4|2358
1641820500000|2022-01-10 13:15:00|7825|7822.2|7826.2|7823.4|7831.2|7828.4|7819.9|7817.1|1496
1641820800000|2022-01-10 13:20:00|7826|7823.2|7818.5|7815.7|7833.5|7830.7|7814.5|7811.7|1607
1641821100000|2022-01-10 13:25:00|7817.9|7815.1|7822.9|7820.1|7830.2|7827.4|7815.6|7812.8|1065
1641821400000|2022-01-10 13:30:00|7823|7820.2|7833|7830.2|7837.2|7834.4|7819.9|7817.1|1301
1641821700000|2022-01-10 13:35:00|7832.5|7829.7|7837.8|7835|7840.1|7837.3|7825.9|7823.1|1752
1641822000000|2022-01-10 13:40:00|7837.1|7834.3|7837|7834.2|7843.7|7840.9|7828.9|7826.1|2368
1641822300000|2022-01-10 13:45:00|7837.4|7834.6|7837.6|7834.8|7839.4|7836.6|7827.4|7824.6|873
1641822600000|2022-01-10 13:50:00|7838.5|7835.7|7844.6|7841.8|7856.3|7853.5|7836.5|7833.7|2206
1641822900000|2022-01-10 13:55:00|7843.6|7840.8|7844.3|7841.5|7849.3|7846.5|7840.3|7837.5|1419
1641823200000|2022-01-10 14:00:00|7845.8|7843|7835.9|7833.1|7847.3|7844.5|7825.8|7823|3495
1641823500000|2022-01-10 14:05:00|7835.6|7832.8|7834.3|7831.5|7839.3|7836.5|7822.6|7819.8|1674
1641823800000|2022-01-10 14:10:00|7835.3|7832.5|7830.9|7828.1|7841.3|7838.5|7829|7826.2|2244
1641824100000|2022-01-10 14:15:00|7831|7828.2|7834.4|7831.6|7836.6|7833.8|7824.4|7821.6|1183
1641824400000|2022-01-10 14:20:00|7834.5|7831.7|7841|7838.2|7844.4|7841.6|7831|7828.2|1422
1641824700000|2022-01-10 14:25:00|7841.4|7838.6|7846|7843.2|7848.7|7845.9|7840|7837.2|1389
1641825000000|2022-01-10 14:30:00|7846.6|7843.8|7843.3|7840.5|7872.6|7869.8|7841.3|7838.5|5082
1641825300000|2022-01-10 14:35:00|7843.5|7840.7|7838|7835.2|7843.6|7840.8|7825.5|7822.7|2475
1641825600000|2022-01-10 14:40:00|7837.6|7834.8|7844.2|7841.4|7854.3|7851.5|7833.6|7830.8|3006
1641825900000|2022-01-10 14:45:00|7844.6|7841.8|7816.5|7813.7|7846|7843.2|7812.8|7810|2680
1641826200000|2022-01-10 14:50:00|7816.8|7814|7818.1|7815.3|7822.2|7819.4|7807|7804.2|2687
1641826500000|2022-01-10 14:55:00|7818|7815.2|7816.2|7813.4|7820.6|7817.8|7808.6|7805.8|1615
1641826800000|2022-01-10 15:00:00|7816.1|7813.3|7755.9|7753.1|7816.6|7813.8|7752.1|7749.3|8733
1641827100000|2022-01-10 15:05:00|7755.4|7752.6|7792.9|7790.1|7800.6|7797.8|7754.8|7752|3899
1641827400000|2022-01-10 15:10:00|7793.1|7790.3|7776.2|7773.4|7793.6|7790.8|7754.6|7751.8|4587
1641827700000|2022-01-10 15:15:00|7775.7|7772.9|7780.3|7777.5|7790.2|7787.4|7773.6|7770.8|2732
1641828000000|2022-01-10 15:20:00|7780.4|7777.6|7790.1|7787.3|7794.1|7791.3|7780.4|7777.6|2747
1641828300000|2022-01-10 15:25:00|7789.9|7787.1|7794.1|7791.3|7803.7|7800.9|7785.1|7782.3|4196
1641828600000|2022-01-10 15:30:00|7793.6|7790.8|7826.9|7824.1|7842.3|7839.5|7788.1|7785.3|6544
1641828900000|2022-01-10 15:35:00|7827.6|7824.8|7815.6|7812.8|7832.9|7830.1|7812.3|7809.5|3315
1641829200000|2022-01-10 15:40:00|7815.8|7813|7824.4|7821.6|7825.5|7822.7|7809.3|7806.5|2331
1641829500000|2022-01-10 15:45:00|7824.5|7821.7|7831.8|7829|7832.8|7830|7815.9|7813.1|2667
1641829800000|2022-01-10 15:50:00|7831.9|7829.1|7829|7826.2|7833.8|7831|7821.4|7818.6|2977
1641830100000|2022-01-10 15:55:00|7829.2|7826.4|7831.2|7828.4|7832.3|7829.5|7816.3|7813.5|2235
1641830400000|2022-01-10 16:00:00|7831|7828.2|7794.5|7791.7|7836.9|7834.1|7785.8|7783|5022
1641830700000|2022-01-10 16:05:00|7794.7|7791.9|7801.4|7798.6|7807.3|7804.5|7789.2|7786.4|2533
1641831000000|2022-01-10 16:10:00|7801.1|7798.3|7812.4|7809.6|7817|7814.2|7795.8|7793|2232
1641831300000|2022-01-10 16:15:00|7812|7809.2|7831.4|7828.6|7838.8|7836|7808.4|7805.6|3956
1641831600000|2022-01-10 16:20:00|7831.8|7829|7828|7825.2|7837.4|7834.6|7821.4|7818.6|2099
1641831900000|2022-01-10 16:25:00|7826.9|7824.1|7825.3|7822.5|7832.3|7829.5|7815|7812.2|3769
1641832200000|2022-01-10 16:30:00|7826.3|7823.5|7829.6|7826.8|7836.6|7833.8|7819.6|7816.8|2469
1641832500000|2022-01-10 16:35:00|7830|7827.2|7809.9|7807.1|7833.6|7830.8|7805.7|7802.9|2157
1641832800000|2022-01-10 16:40:00|7809.7|7806.9|7806.7|7803.9|7811.7|7808.9|7794.7|7791.9|2060
1641833100000|2022-01-10 16:45:00|7807|7804.2|7800.2|7797.4|7817.7|7814.9|7795.7|7792.9|1991
1641833400000|2022-01-10 16:50:00|7800.1|7797.3|7802.1|7799.3|7812.7|7809.9|7796.7|7793.9|1214
1641833700000|2022-01-10 16:55:00|7802.2|7799.4|7801.5|7798.7|7807.5|7804.7|7797.3|7794.5|1837
1641834000000|2022-01-10 17:00:00|7801.3|7798.5|7798.8|7796|7811.8|7809|7795.3|7792.5|1310
1641834300000|2022-01-10 17:05:00|7799.5|7796.7|7796.5|7793.7|7805.8|7803|7794.5|7791.7|1393
1641834600000|2022-01-10 17:10:00|7796.8|7794|7808|7805.2|7813.8|7811|7795.5|7792.7|1145
1641834900000|2022-01-10 17:15:00|7807.8|7805|7804.8|7802|7812.3|7809.5|7801.4|7798.6|942
1641835200000|2022-01-10 17:20:00|7804.4|7801.6|7816.8|7814|7818.4|7815.6|7804.4|7801.6|1028
1641835500000|2022-01-10 17:25:00|7816.2|7813.4|7794.2|7791.4|7822.3|7819.5|7791.6|7788.8|2825
1641835800000|2022-01-10 17:30:00|7794.6|7791.8|7768.2|7765.4|7795.6|7792.8|7766.2|7763.4|2952
1641836100000|2022-01-10 17:35:00|7768.6|7765.8|7765.8|7763|7772.6|7769.8|7758.1|7755.3|2503
1641836400000|2022-01-10 17:40:00|7765.2|7762.4|7774.4|7771.6|7781.4|7778.6|7764.8|7762|1668
1641836700000|2022-01-10 17:45:00|7775.4|7772.6|7787.4|7784.6|7799.4|7796.6|7773.4|7770.6|2580
1641837000000|2022-01-10 17:50:00|7787.8|7785|7798.9|7796.1|7803.4|7800.6|7783.4|7780.6|2084
1641837300000|2022-01-10 17:55:00|7798.5|7795.7|7789.8|7787|7799.4|7796.6|7788.9|7786.1|1357
1641837600000|2022-01-10 18:00:00|7789.4|7786.6|7785|7782.2|7794.8|7792|7777.8|7775|1443
1641837900000|2022-01-10 18:05:00|7785.6|7782.8|7793.5|7790.7|7795.6|7792.8|7783|7780.2|694
1641838200000|2022-01-10 18:10:00|7793.4|7790.6|7778.5|7775.7|7796|7793.2|7777.1|7774.3|2033
1641838500000|2022-01-10 18:15:00|7778.6|7775.8|7785.5|7782.7|7788.1|7785.3|7774.1|7771.3|1360
1641838800000|2022-01-10 18:20:00|7785.6|7782.8|7794.1|7791.3|7794.5|7791.7|7775.5|7772.7|1660
1641839100000|2022-01-10 18:25:00|7793.8|7791|7783.7|7780.9|7795.1|7792.3|7783.2|7780.4|1486
1641839400000|2022-01-10 18:30:00|7783.6|7780.8|7788.4|7785.6|7795.4|7792.6|7783.1|7780.3|1204
1641839700000|2022-01-10 18:35:00|7789.4|7786.6|7785.4|7782.6|7792.7|7789.9|7778.2|7775.4|1027
1641840000000|2022-01-10 18:40:00|7785.7|7782.9|7788.1|7785.3|7788.7|7785.9|7780.7|7777.9|1049
1641840300000|2022-01-10 18:45:00|7788.2|7785.4|7800.4|7797.6|7800.4|7797.6|7784.7|7781.9|1510
1641840600000|2022-01-10 18:50:00|7800.7|7797.9|7807.7|7804.9|7809.1|7806.3|7799.7|7796.9|1652
1641840900000|2022-01-10 18:55:00|7807.3|7804.5|7808.3|7805.5|7811.1|7808.3|7802.7|7799.9|1770
1641841200000|2022-01-10 19:00:00|7808.1|7805.3|7820|7817.2|7820.6|7817.8|7807.3|7804.5|4072
1641841500000|2022-01-10 19:05:00|7819.5|7816.7|7823.3|7820.5|7829.6|7826.8|7814|7811.2|2671
1641841800000|2022-01-10 19:10:00|7822.3|7819.5|7810.1|7807.3|7825.8|7823|7808.7|7805.9|2182
1641842100000|2022-01-10 19:15:00|7810.2|7807.4|7807.8|7805|7816.3|7813.5|7803.2|7800.4|4247
1641842400000|2022-01-10 19:20:00|7808.2|7805.4|7811.8|7809|7811.8|7809|7796.2|7793.4|2662
1641842700000|2022-01-10 19:25:00|7811.1|7808.3|7773.1|7770.3|7817.3|7814.5|7772.1|7769.3|9705
1641843000000|2022-01-10 19:30:00|7774.1|7771.3|7769|7766.2|7785.7|7782.9|7767|7764.2|3820
1641843300000|2022-01-10 19:35:00|7769.8|7767|7758.4|7755.6|7773|7770.2|7754.8|7752|1845
1641843600000|2022-01-10 19:40:00|7758.8|7756|7749.8|7747|7759.8|7757|7748.8|7746|1234
1641843900000|2022-01-10 19:45:00|7749.4|7746.6|7763|7760.2|7764.2|7761.4|7748|7745.2|960
1641844200000|2022-01-10 19:50:00|7763.2|7760.4|7764|7761.2|7767|7764.2|7761.7|7758.9|458
1641844500000|2022-01-10 19:55:00|7763.3|7760.5|7777.1|7774.3|7777.1|7774.3|7762|7759.2|733
1641844800000|2022-01-10 20:00:00|7777.3|7774.5|7775.6|7772.8|7780.8|7778|7770.4|7767.6|458
1641845100000|2022-01-10 20:05:00|7776.1|7773.3|7775|7772.2|7779|7776.2|7772.1|7769.3|500
1641845400000|2022-01-10 20:10:00|7774|7771.2|7777|7774.2|7778|7775.2|7770|7767.2|973
1641845700000|2022-01-10 20:15:00|7777.5|7774.7|7783.4|7780.6|7786.8|7784|7772.4|7769.6|493
1641846000000|2022-01-10 20:20:00|7783.8|7781|7782|7779.2|7784.9|7782.1|7777|7774.2|230
1641846300000|2022-01-10 20:25:00|7781.5|7778.7|7779.9|7777.1|7783|7780.2|7779|7776.2|277
1641846600000|2022-01-10 20:30:00|7779.7|7776.9|7782.4|7779.6|7783.4|7780.6|7776|7773.2|296
1641846900000|2022-01-10 20:35:00|7783|7780.2|7783|7780.2|7786.4|7783.6|7782|7779.2|242
1641847200000|2022-01-10 20:40:00|7783.5|7780.7|7786|7783.2|7789|7786.2|7777|7774.2|492
1641847500000|2022-01-10 20:45:00|7785.8|7783|7788.5|7785.7|7792.7|7789.9|7785|7782.2|694
1641847800000|2022-01-10 20:50:00|7788.6|7785.8|7790.7|7787.9|7793.2|7790.4|7787.2|7784.4|556
1641848100000|2022-01-10 20:55:00|7790.6|7787.8|7801.4|7798.6|7804.1|7801.3|7790.6|7787.8|2981
1641848400000|2022-01-10 21:00:00|7801.1|7798.3|7798.9|7796.1|7803.6|7800.8|7798.4|7795.6|641
1641848700000|2022-01-10 21:05:00|7799.7|7795.7|7794.8|7792|7800.4|7797.6|7794.2|7791.4|1737
1641849000000|2022-01-10 21:10:00|7794.4|7791.6|7798.2|7795.4|7799.2|7796.4|7793.7|7790.9|462
1641849300000|2022-01-10 21:15:00|7798.3|7795.5|7802.2|7799.4|7803.7|7800.9|7798.3|7795.5|338
1641849600000|2022-01-10 21:20:00|7802.3|7799.5|7801.2|7798.4|7803.8|7801|7800.2|7797.4|82
1641849900000|2022-01-10 21:25:00|7801.5|7798.7|7799.2|7796.4|7802.5|7799.7|7797.2|7794.4|275
1641850200000|2022-01-10 21:30:00|7799|7796.2|7799.5|7796.7|7801.7|7798.9|7797.5|7794.7|160
1641850500000|2022-01-10 21:35:00|7800|7797.2|7801.5|7798.7|7801.5|7798.7|7797.9|7795.1|127
1641850800000|2022-01-10 21:40:00|7801.2|7798.4|7795.1|7792.3|7801.2|7798.4|7794.5|7791.7|242
1641851100000|2022-01-10 21:45:00|7795.3|7792.5|7801.5|7798.7|7803.5|7800.7|7795.3|7792.5|174
1641851400000|2022-01-10 21:50:00|7801.1|7798.3|7803.5|7800.7|7805.1|7802.3|7801.1|7798.3|139
1641851700000|2022-01-10 21:55:00|7804.3|7801.5|7804.9|7802.1|7805.5|7802.7|7801.1|7798.3|332
1641855600000|2022-01-10 23:00:00|7807.6|7804.8|7806.7|7803.9|7811.7|7808.9|7804.8|7801.3|216
1641855900000|2022-01-10 23:05:00|7807.1|7804.3|7804.7|7801.9|7807.7|7804.9|7801.2|7798.4|126
1641856200000|2022-01-10 23:10:00|7804.2|7801.4|7807.8|7805|7808.7|7805.9|7804.2|7801.4|63
1641856500000|2022-01-10 23:15:00|7807.7|7804.9|7807.8|7805|7808.7|7805.9|7803.7|7800.9|85
1641856800000|2022-01-10 23:20:00|7807.9|7805.1|7812.7|7809.9|7813.3|7810.5|7807.8|7805|75
1641857100000|2022-01-10 23:25:00|7812.3|7809.5|7812.2|7809.4|7813.3|7810.5|7810.3|7807.5|59
1641857400000|2022-01-10 23:30:00|7811.7|7808.9|7814.5|7811.7|7814.5|7811.7|7811|7808.2|70
1641857700000|2022-01-10 23:35:00|7814|7811.2|7810|7807.2|7814.8|7812|7809.4|7806.6|106
1641858000000|2022-01-10 23:40:00|7811.4|7808.6|7815.4|7812.6|7815.4|7812.6|7811.4|7808.6|47
1641858300000|2022-01-10 23:45:00|7816.4|7813.6|7816.4|7813.6|7816.4|7813.6|7811.4|7808.6|79
1641858600000|2022-01-10 23:50:00|7816.3|7813.5|7814.8|7812|7816.4|7813.6|7814|7811.2|49
1641858900000|2022-01-10 23:55:00|7814.4|7811.6|7818.3|7815.5|7818.4|7815.6|7814.4|7811.6|64
1641859200000|2022-01-11 00:00:00|7818.4|7815.6|7819.7|7816.9|7822.3|7819.5|7816.8|7814|160
1641859500000|2022-01-11 00:05:00|7819.9|7817.1|7821.9|7819.1|7823.7|7820.9|7818.4|7815.6|104
1641859800000|2022-01-11 00:10:00|7821.7|7818.9|7826.2|7823.4|7827.4|7824.6|7821.7|7818.9|153
1641860100000|2022-01-11 00:15:00|7826.4|7823.6|7818.2|7815.4|7826.4|7823.6|7817.7|7814.9|90
1641860400000|2022-01-11 00:20:00|7818.4|7815.6|7813.2|7810.4|7819.9|7817.1|7812.3|7809.5|222
1641860700000|2022-01-11 00:25:00|7813.3|7810.5|7813.2|7810.4|7817.3|7814.5|7812.8|7810|51
1641861000000|2022-01-11 00:30:00|7812.7|7809.9|7810.3|7807.5|7813.3|7810.5|7808.7|7805.9|153
1641861300000|2022-01-11 00:35:00|7810.2|7807.4|7815.2|7812.4|7815.7|7812.9|7809.7|7806.9|72
1641861600000|2022-01-11 00:40:00|7814.7|7811.9|7819.1|7816.3|7819.5|7816.7|7813.5|7810.7|153
1641861900000|2022-01-11 00:45:00|7819|7816.2|7814.1|7811.3|7820.1|7817.3|7814.1|7811.3|70
1641862200000|2022-01-11 00:50:00|7814|7811.2|7821.5|7818.7|7822.1|7819.3|7813.5|7810.7|137
1641862500000|2022-01-11 00:55:00|7822.1|7819.3|7819.1|7816.3|7822.1|7819.3|7818.4|7815.6|100
1641862800000|2022-01-11 01:00:00|7819.2|7816.4|7815.1|7812.3|7827.6|7824.8|7807.3|7804.5|1100
1641863100000|2022-01-11 01:05:00|7815.9|7813.1|7804.1|7801.3|7818.9|7816.1|7801.7|7798.9|422
1641863400000|2022-01-11 01:10:00|7804.2|7801.4|7806.3|7803.5|7813.3|7810.5|7798.2|7795.4|487
1641863700000|2022-01-11 01:15:00|7806.2|7803.4|7812.7|7809.9|7814|7811.2|7799.3|7796.5|431
1641864000000|2022-01-11 01:20:00|7813|7810.2|7818.7|7815.9|7830.3|7827.5|7812.7|7809.9|943
1641864300000|2022-01-11 01:25:00|7818.8|7816|7830.7|7827.9|7831.7|7828.9|7811.7|7808.9|1360
1641864600000|2022-01-11 01:30:00|7830.8|7828|7829.1|7826.3|7835.3|7832.5|7817|7814.2|1373
1641864900000|2022-01-11 01:35:00|7829.6|7826.8|7836.4|7833.6|7838.5|7835.7|7829|7826.2|731
1641865200000|2022-01-11 01:40:00|7836|7833.2|7828|7825.2|7837|7834.2|7827.6|7824.8|596
1641865500000|2022-01-11 01:45:00|7828.1|7825.3|7817.9|7815.1|7829|7826.2|7817|7814.2|493
1641865800000|2022-01-11 01:50:00|7817.8|7815|7814.1|7811.3|7821|7818.2|7813|7810.2|408
1641866100000|2022-01-11 01:55:00|7814.6|7811.8|7813|7810.2|7819.6|7816.8|7811.5|7808.7|184
1641866400000|2022-01-11 02:00:00|7813.2|7810.4|7810.6|7807.8|7816.2|7813.4|7807.6|7804.8|332
1641866700000|2022-01-11 02:05:00|7810.1|7807.3|7824|7821.2|7824.6|7821.8|7809.1|7806.3|307
1641867000000|2022-01-11 02:10:00|7824.2|7821.4|7826.6|7823.8|7827.9|7825.1|7822.4|7819.6|221
1641867300000|2022-01-11 02:15:00|7826.4|7823.6|7825.6|7822.8|7827|7824.2|7823.6|7820.8|93
1641867600000|2022-01-11 02:20:00|7825.5|7822.7|7826.1|7823.3|7828.6|7825.8|7825|7822.2|161
1641867900000|2022-01-11 02:25:00|7826|7823.2|7825|7822.2|7828|7825.2|7825|7822.2|81
1641868200000|2022-01-11 02:30:00|7825.1|7822.3|7830|7827.2|7830.3|7827.5|7821|7818.2|300
1641868500000|2022-01-11 02:35:00|7829.8|7827|7831|7828.2|7831.3|7828.5|7828|7825.2|104
1641868800000|2022-01-11 02:40:00|7830.8|7828|7831.6|7828.8|7832.6|7829.8|7828.6|7825.8|477
1641869100000|2022-01-11 02:45:00|7831.7|7828.9|7835.1|7832.3|7837.6|7834.8|7831.1|7828.3|410
1641869400000|2022-01-11 02:50:00|7835.2|7832.4|7834.7|7831.9|7837.8|7835|7834.1|7831.3|517
1641869700000|2022-01-11 02:55:00|7835.2|7832.4|7840.6|7837.8|7842.2|7839.4|7835.2|7832.4|451
1641870000000|2022-01-11 03:00:00|7840.2|7837.4|7849.2|7846.4|7850.2|7847.4|7839.2|7836.4|443
1641870300000|2022-01-11 03:05:00|7849|7846.2|7844.5|7841.7|7849.5|7846.7|7843.5|7840.7|315
1641870600000|2022-01-11 03:10:00|7844.7|7841.9|7843.2|7840.4|7846.2|7843.4|7842.5|7839.7|143
1641870900000|2022-01-11 03:15:00|7843.9|7841.1|7849.5|7846.7|7850.5|7847.7|7843.2|7840.4|470
1641871200000|2022-01-11 03:20:00|7849.1|7846.3|7848.4|7845.6|7852.4|7849.6|7846.4|7843.6|513
1641871500000|2022-01-11 03:25:00|7848.5|7845.7|7845.3|7842.5|7852|7849.1|7844|7841.2|431
1641871800000|2022-01-11 03:30:00|7845.4|7842.6|7840.4|7837.6|7846.4|7843.6|7838.4|7835.6|374
1641872100000|2022-01-11 03:35:00|7840.5|7837.7|7838|7835.2|7842.6|7839.8|7835.4|7832.6|289
1641872400000|2022-01-11 03:40:00|7838.4|7835.6|7838.5|7835.7|7839.4|7836.6|7837|7834.2|156
1641872700000|2022-01-11 03:45:00|7838.6|7835.8|7837|7834.2|7839|7836.2|7836.4|7833.6|94
1641873000000|2022-01-11 03:50:00|7837.9|7835.1|7836.2|7833.4|7838.4|7835.6|7833.3|7830.5|190
1641873300000|2022-01-11 03:55:00|7836.3|7833.5|7836.3|7833.5|7837.3|7834.5|7834.5|7831.7|62
1641873600000|2022-01-11 04:00:00|7836.2|7833.4|7835.3|7832.5|7839.2|7836.4|7834|7831.2|322
1641873900000|2022-01-11 04:05:00|7835.2|7832.4|7830.3|7827.5|7835.3|7832.5|7829.2|7826.4|143
1641874200000|2022-01-11 04:10:00|7831.3|7828.5|7830.3|7827.5|7833.9|7831.1|7829.3|7826.5|129
1641874500000|2022-01-11 04:15:00|7830.8|7828|7830.8|7828|7832.8|7830|7828.3|7825.5|87
1641874800000|2022-01-11 04:20:00|7830.9|7828.1|7829.8|7827|7831.4|7828.6|7828.7|7825.9|46
1641875100000|2022-01-11 04:25:00|7829.3|7826.5|7829.3|7826.5|7829.9|7827.1|7828.8|7826|39
1641875400000|2022-01-11 04:30:00|7829.2|7826.4|7830.7|7827.9|7831.2|7828.4|7828.3|7825.5|34
1641875700000|2022-01-11 04:35:00|7830.8|7828|7830.9|7828.1|7830.9|7828.1|7828.3|7825.5|32
1641876000000|2022-01-11 04:40:00|7831.3|7828.5|7834.3|7831.5|7836.2|7833.4|7831.3|7828.5|80
1641876300000|2022-01-11 04:45:00|7834.2|7831.4|7831.8|7829|7834.3|7831.5|7831.3|7828.5|50
1641876600000|2022-01-11 04:50:00|7831.9|7829.1|7834.2|7831.4|7835.3|7832.5|7831.8|7829|27
1641876900000|2022-01-11 04:55:00|7834|7831.2|7832.3|7829.5|7834.3|7831.5|7832.3|7829.5|53
1641877200000|2022-01-11 05:00:00|7832.2|7829.4|7837.6|7834.8|7838.3|7835.5|7831.7|7828.9|96
1641877500000|2022-01-11 05:05:00|7838.1|7835.3|7841.3|7838.5|7844.3|7841.5|7837.6|7834.8|259
1641877800000|2022-01-11 05:10:00|7840.8|7838|7841.1|7838.3|7842.6|7839.8|7838.8|7836|113
1641878100000|2022-01-11 05:15:00|7841.3|7838.5|7836.1|7833.3|7841.3|7838.5|7834.9|7832.1|89
1641878400000|2022-01-11 05:20:00|7836|7833.2|7837.1|7834.3|7838.2|7835.4|7835.2|7832.4|29
1641878700000|2022-01-11 05:25:00|7836.6|7833.8|7834.6|7831.8|7838.2|7835.4|7833.2|7830.4|212
1641879000000|2022-01-11 05:30:00|7834.2|7831.4|7835.2|7832.4|7838.2|7835.4|7829.2|7826.4|311
1641879300000|2022-01-11 05:35:00|7835.4|7832.6|7833.2|7830.4|7838.2|7835.4|7833.2|7830.4|98
1641879600000|2022-01-11 05:40:00|7833.1|7830.3|7833.7|7830.9|7833.7|7830.9|7828.1|7825.3|149
1641879900000|2022-01-11 05:45:00|7834.1|7831.3|7835.2|7832.4|7836.2|7833.4|7831.1|7828.3|117
1641880200000|2022-01-11 05:50:00|7835.6|7832.8|7837.2|7834.4|7838.2|7835.4|7835.2|7832.4|119
1641880500000|2022-01-11 05:55:00|7837.6|7834.8|7837.1|7834.3|7839.2|7836.4|7836.6|7833.8|130
1641880800000|2022-01-11 06:00:00|7837.2|7834.4|7836.2|7833.4|7841.2|7838.4|7835.6|7832.8|180
1641881100000|2022-01-11 06:05:00|7836.1|7833.3|7833.1|7830.3|7837.1|7834.3|7831.6|7828.8|215
1641881400000|2022-01-11 06:10:00|7833.2|7830.4|7838.7|7835.9|7840.2|7837.4|7830.2|7827.4|206
1641881700000|2022-01-11 06:15:00|7838.6|7835.8|7839.2|7836.4|7839.8|7837|7835.2|7832.4|266
1641882000000|2022-01-11 06:20:00|7839.1|7836.3|7839.2|7836.4|7842.2|7839.4|7837.7|7834.9|291
1641882300000|2022-01-11 06:25:00|7839.6|7836.8|7835.2|7832.4|7840.6|7837.8|7834.6|7831.8|147
1641882600000|2022-01-11 06:30:00|7835.1|7832.3|7846|7843.2|7847.2|7844.4|7835.1|7832.3|458
1641882900000|2022-01-11 06:35:00|7845.5|7842.7|7842.2|7839.4|7846.5|7843.7|7840.5|7837.7|190
1641883200000|2022-01-11 06:40:00|7841.7|7838.9|7839|7836.2|7843.5|7840.7|7838.2|7835.4|191
1641883500000|2022-01-11 06:45:00|7839.2|7836.4|7841|7838.2|7842.2|7839.4|7838.5|7835.7|272
1641883800000|2022-01-11 06:50:00|7841.4|7838.6|7834.5|7831.7|7841.5|7838.7|7833.5|7830.7|193
1641884100000|2022-01-11 06:55:00|7834.6|7831.8|7833.9|7831.1|7836.5|7833.7|7830.9|7828.1|290
1641884400000|2022-01-11 07:00:00|7834.3|7831.5|7822.4|7819.6|7838.9|7836.1|7821.3|7818.5|653
1641884700000|2022-01-11 07:05:00|7822.9|7820.1|7827.9|7825.1|7828.9|7826.1|7821.5|7818.7|179
1641885000000|2022-01-11 07:10:00|7828.3|7825.5|7829.9|7827.1|7832.8|7830|7825.9|7823.1|168
1641885300000|2022-01-11 07:15:00|7829.4|7826.6|7840.9|7838.1|7840.9|7838.1|7829.4|7826.6|411
1641885600000|2022-01-11 07:20:00|7841|7838.2|7840.5|7837.7|7841.9|7839.1|7839.3|7836.5|147
1641885900000|2022-01-11 07:25:00|7840.9|7838.1|7852.5|7849.7|7855.5|7852.7|7840.3|7837.5|697
1641886200000|2022-01-11 07:30:00|7852.4|7849.6|7853.4|7850.6|7854.4|7851.6|7848.3|7845.5|306
1641886500000|2022-01-11 07:35:00|7853.5|7850.7|7850.9|7848.1|7853.9|7851.1|7849.4|7846.6|114
1641886800000|2022-01-11 07:40:00|7851.2|7848.4|7852.4|7849.6|7853.9|7851.1|7850.9|7848.1|121
1641887100000|2022-01-11 07:45:00|7852.5|7849.7|7857.8|7855|7861.5|7858.7|7852.2|7849.4|436
1641887400000|2022-01-11 07:50:00|7858|7855.2|7860.2|7857.4|7860.3|7857.5|7853.2|7850.4|318
1641887700000|2022-01-11 07:55:00|7859.3|7856.5|7853.2|7850.4|7859.3|7856.5|7851.2|7848.4|284
1641888000000|2022-01-11 08:00:00|7853.3|7850.5|7859.3|7856.5|7866.4|7863.6|7849.3|7846.5|809
1641888300000|2022-01-11 08:05:00|7859.2|7856.4|7855.8|7853|7863.8|7861|7852.8|7850|477
1641888600000|2022-01-11 08:10:00|7856.2|7853.4|7848.3|7845.5|7856.8|7854|7847.2|7844.4|655
1641888900000|2022-01-11 08:15:00|7848.2|7845.4|7856.3|7853.5|7857.8|7855|7847.2|7844.4|378
1641889200000|2022-01-11 08:20:00|7856.8|7854|7869.8|7867|7871.9|7869.1|7856.8|7854|955
1641889500000|2022-01-11 08:25:00|7869.3|7866.5|7862.4|7859.6|7870.2|7867.4|7859.8|7857|1026
1641889800000|2022-01-11 08:30:00|7862.8|7860|7860.8|7858|7874.4|7871.6|7854.8|7852|919
1641890100000|2022-01-11 08:35:00|7861|7858.2|7863.3|7860.5|7868.2|7865.4|7860.8|7858|435
1641890400000|2022-01-11 08:40:00|7863.4|7860.6|7866.4|7863.6|7868.8|7866|7861.4|7858.6|350
1641890700000|2022-01-11 08:45:00|7865.9|7863.1|7870.8|7868|7874.8|7872|7865.4|7862.6|471
1641891000000|2022-01-11 08:50:00|7870.9|7868.1|7874.6|7871.8|7880.5|7877.7|7870.6|7867.8|919
1641891300000|2022-01-11 08:55:00|7875|7872.2|7878.8|7876|7879.4|7876.6|7868.6|7865.8|590
1641891600000|2022-01-11 09:00:00|7878.4|7875.6|7882.1|7879.3|7885|7882.2|7877.4|7874.6|910
1641891900000|2022-01-11 09:05:00|7881.6|7878.8|7877.6|7874.8|7882.1|7879.3|7870.5|7867.7|1470
1641892200000|2022-01-11 09:10:00|7877.5|7874.7|7885.7|7882.9|7888.6|7885.8|7874.1|7871.3|605
1641892500000|2022-01-11 09:15:00|7885.2|7882.4|7898.7|7895.9|7900.4|7897.6|7885.2|7882.4|1396
1641892800000|2022-01-11 09:20:00|7899.4|7896.6|7909|7906.2|7915.4|7912.6|7898.7|7895.9|2622
1641893100000|2022-01-11 09:25:00|7909.6|7906.8|7908.5|7905.7|7912.4|7909.6|7905.6|7902.8|787
1641893400000|2022-01-11 09:30:00|7908.3|7905.5|7908.3|7905.5|7918.2|7915.4|7904.8|7902|831
1641893700000|2022-01-11 09:35:00|7908.8|7906|7918|7915.2|7926|7923.2|7908|7905.2|1254
1641894000000|2022-01-11 09:40:00|7918.3|7915.5|7912.6|7909.8|7921|7918.2|7907.9|7905.1|702
1641894300000|2022-01-11 09:45:00|7912.3|7909.5|7910.4|7907.6|7916.9|7914.1|7907.9|7905.1|612
1641894600000|2022-01-11 09:50:00|7910.3|7907.5|7908.9|7906.1|7915.9|7913.1|7908.5|7905.7|530
1641894900000|2022-01-11 09:55:00|7909.5|7906.7|7899.3|7896.5|7915.5|7912.7|7898|7895.2|1051
1641895200000|2022-01-11 10:00:00|7899.7|7896.9|7905.8|7903|7906.9|7904.1|7897.2|7894.4|822
1641895500000|2022-01-11 10:05:00|7905.7|7902.9|7901.9|7899.1|7906.3|7903.5|7897.9|7895.1|306
1641895800000|2022-01-11 10:10:00|7901.3|7898.5|7901.3|7898.5|7904.3|7901.5|7898.3|7895.5|384
1641896100000|2022-01-11 10:15:00|7900.7|7897.9|7912.7|7909.9|7914.7|7911.9|7899.3|7896.5|556
1641896400000|2022-01-11 10:20:00|7912.8|7910|7897.7|7894.9|7914.7|7911.9|7897.1|7894.3|471
1641896700000|2022-01-11 10:25:00|7897.6|7894.8|7900.2|7897.4|7905.2|7902.4|7897.6|7894.8|303
1641897000000|2022-01-11 10:30:00|7899.8|7897|7894.7|7891.9|7902.3|7899.5|7890.5|7887.7|709
1641897300000|2022-01-11 10:35:00|7895|7892.2|7890|7887.2|7897|7894.2|7885|7882.2|953
1641897600000|2022-01-11 10:40:00|7890.4|7887.6|7895.8|7893|7896.4|7893.6|7889.4|7886.6|313
1641897900000|2022-01-11 10:45:00|7895.9|7893.1|7893.4|7890.6|7896.8|7894|7891.8|7889|328
1641898200000|2022-01-11 10:50:00|7893.8|7891|7901.6|7898.8|7906.1|7903.3|7891.8|7889|924
1641898500000|2022-01-11 10:55:00|7902|7899.2|7897.6|7894.8|7903.1|7900.3|7894.6|7891.8|225
1641898800000|2022-01-11 11:00:00|7898|7895.2|7892.6|7889.8|7899|7896.2|7890|7887.2|348
1641899100000|2022-01-11 11:05:00|7893|7890.2|7891.6|7888.8|7895.6|7892.8|7890|7887.2|222
1641899400000|2022-01-11 11:10:00|7891.5|7888.7|7896.6|7893.8|7898|7895.2|7888|7885.2|245
1641899700000|2022-01-11 11:15:00|7896.5|7893.7|7898|7895.2|7900.8|7898|7894.5|7891.7|277
1641900000000|2022-01-11 11:20:00|7898.6|7895.8|7903.5|7900.7|7905|7902.2|7894.6|7891.8|368
1641900300000|2022-01-11 11:25:00|7903.6|7900.8|7898|7895.2|7908|7905.2|7898|7895.2|397
1641900600000|2022-01-11 11:30:00|7898.5|7895.7|7893|7890.2|7899|7896.2|7892|7889.2|405
1641900900000|2022-01-11 11:35:00|7893.1|7890.3|7901.8|7899|7905.4|7902.6|7891|7888.2|410
1641901200000|2022-01-11 11:40:00|7901.4|7898.6|7900.2|7897.4|7903.2|7900.4|7899.6|7896.8|150
1641901500000|2022-01-11 11:45:00|7900.6|7897.8|7906.2|7903.4|7908.2|7905.4|7897.2|7894.4|285
1641901800000|2022-01-11 11:50:00|7906.1|7903.3|7905.2|7902.4|7912.7|7909.9|7903.7|7900.9|421
1641902100000|2022-01-11 11:55:00|7905.6|7902.8|7904.4|7901.6|7907.2|7904.4|7899.2|7896.4|366
1641902400000|2022-01-11 12:00:00|7904.3|7901.5|7905.8|7903|7908.4|7905.6|7902.4|7899.6|461
1641902700000|2022-01-11 12:05:00|7906.2|7903.4|7902.3|7899.5|7908.3|7905.5|7901.4|7898.6|297
1641903000000|2022-01-11 12:10:00|7902.2|7899.4|7896.2|7893.4|7905.2|7902.4|7895.7|7892.9|406
1641903300000|2022-01-11 12:15:00|7895.8|7893|7891.4|7888.6|7896.4|7893.6|7889.5|7886.7|537
1641903600000|2022-01-11 12:20:00|7891.8|7889|7900.4|7897.6|7900.4|7897.6|7887.8|7885|604
1641903900000|2022-01-11 12:25:00|7900.5|7897.7|7905|7902.2|7905.4|7902.6|7897.4|7894.6|576
1641904200000|2022-01-11 12:30:00|7905.4|7902.6|7909.6|7906.8|7912.6|7909.8|7902.4|7899.6|629
1641904500000|2022-01-11 12:35:00|7910|7907.2|7903.6|7900.8|7914.6|7911.8|7903|7900.2|462
1641904800000|2022-01-11 12:40:00|7904|7901.2|7901|7898.2|7908|7905.2|7900|7897.2|376
1641905100000|2022-01-11 12:45:00|7901.6|7898.8|7903|7900.2|7904.6|7901.8|7894.4|7891.6|910
1641905400000|2022-01-11 12:50:00|7903.1|7900.3|7904.3|7901.5|7907.6|7904.8|7900.3|7897.5|508
1641905700000|2022-01-11 12:55:00|7904.5|7901.7|7908.6|7905.8|7910|7907.2|7904|7901.2|498
1641906000000|2022-01-11 13:00:00|7908.3|7905.5|7893.3|7890.5|7908.3|7905.5|7893.3|7890.5|923
1641906300000|2022-01-11 13:05:00|7894.9|7892.1|7888.3|7885.5|7899.3|7896.5|7887.1|7884.3|1219
1641906600000|2022-01-11 13:10:00|7888.7|7885.9|7889.3|7886.5|7895.1|7892.3|7888.1|7885.3|583
1641906900000|2022-01-11 13:15:00|7889.7|7886.9|7881.1|7878.3|7891.3|7888.5|7874.1|7871.3|2228
1641907200000|2022-01-11 13:20:00|7882.1|7879.3|7881.5|7878.7|7887.1|7884.3|7878.1|7875.3|888
1641907500000|2022-01-11 13:25:00|7881.7|7878.9|7876.5|7873.7|7882.5|7879.7|7874.5|7871.7|801
1641907800000|2022-01-11 13:30:00|7876.9|7874.1|7881.8|7879|7885.8|7883|7866.2|7863.4|2573
1641908100000|2022-01-11 13:35:00|7882|7879.2|7872.6|7869.8|7883.5|7880.7|7872.6|7869.8|1376
1641908400000|2022-01-11 13:40:00|7871.8|7869|7871.4|7868.6|7875.4|7872.6|7857.2|7854.4|2980
1641908700000|2022-01-11 13:45:00|7870.8|7868|7885.3|7882.5|7885.3|7882.5|7870.4|7867.6|2174
1641909000000|2022-01-11 13:50:00|7884.8|7882|7884.3|7881.5|7888.3|7885.5|7871.3|7868.5|1016
1641909300000|2022-01-11 13:55:00|7884.8|7882|7899.9|7897.1|7899.9|7897.1|7881.2|7878.4|1747
1641909600000|2022-01-11 14:00:00|7900.3|7897.5|7944.3|7941.5|7952.2|7949.4|7892.3|7889.5|10828
1641909900000|2022-01-11 14:05:00|7944.7|7941.9|7952.7|7949.9|7966|7963.2|7940.7|7937.9|6098
1641910200000|2022-01-11 14:10:00|7952.6|7949.8|7956.7|7953.9|7967.9|7965.1|7951.7|7948.9|3996
1641910500000|2022-01-11 14:15:00|7955.8|7953|7936.1|7933.3|7956.7|7953.9|7935.7|7932.9|2902
1641910800000|2022-01-11 14:20:00|7935.6|7932.8|7920.5|7917.7|7938.7|7935.9|7913.9|7911.1|6628
1641911100000|2022-01-11 14:25:00|7920.6|7917.8|7913|7910.2|7930.7|7927.9|7906.6|7903.8|3975
1641911400000|2022-01-11 14:30:00|7912.6|7909.8|7891.2|7888.4|7913.6|7910.8|7891.2|7888.4|3813
1641911700000|2022-01-11 14:35:00|7890.8|7888|7880.2|7877.4|7900.8|7898|7870.8|7868|6486
1641912000000|2022-01-11 14:40:00|7880.1|7877.3|7863.5|7860.7|7880.2|7877.4|7848.5|7845.7|5845
1641912300000|2022-01-11 14:45:00|7863.4|7860.6|7862.5|7859.7|7868|7865.2|7854.3|7851.5|4088
1641912600000|2022-01-11 14:50:00|7862.3|7859.5|7864.8|7862|7875.5|7872.7|7857.5|7854.7|2679
1641912900000|2022-01-11 14:55:00|7864.5|7861.7|7867.7|7864.9|7872.1|7869.3|7856.8|7854|2600
1641913200000|2022-01-11 15:00:00|7868.4|7865.6|7889.4|7886.6|7892.4|7889.6|7865.7|7862.9|3233
1641913500000|2022-01-11 15:05:00|7889.5|7886.7|7906.9|7904.1|7907|7904.2|7888.4|7885.6|2956
1641913800000|2022-01-11 15:10:00|7906.7|7903.9|7916.2|7913.4|7923.2|7920.4|7902|7899.2|3009
1641914100000|2022-01-11 15:15:00|7916.6|7913.8|7913.4|7910.6|7922.2|7919.4|7902.2|7899.4|3037
1641914400000|2022-01-11 15:20:00|7913.2|7910.4|7904.2|7901.4|7916.9|7914.1|7903.8|7901|2125
1641914700000|2022-01-11 15:25:00|7904.3|7901.5|7911.8|7909|7920.2|7917.4|7902.2|7899.4|2572
1641915000000|2022-01-11 15:30:00|7912.2|7909.4|7917.2|7914.4|7922.3|7919.5|7908.2|7905.4|2397
1641915300000|2022-01-11 15:35:00|7917.8|7915|7926.2|7923.4|7927.4|7924.6|7909.7|7906.9|3162
1641915600000|2022-01-11 15:40:00|7926.4|7923.6|7919.5|7916.7|7932.1|7929.3|7910.9|7908.1|2787
1641915900000|2022-01-11 15:45:00|7919.4|7916.6|7922.7|7919.9|7927.9|7925.1|7916.9|7914.1|1663
1641916200000|2022-01-11 15:50:00|7922.8|7920|7935.9|7933.1|7937.9|7935.1|7920.7|7917.9|2071
1641916500000|2022-01-11 15:55:00|7935.5|7932.7|7949.9|7947.1|7951.9|7949.1|7929.3|7926.5|2673
1641916800000|2022-01-11 16:00:00|7950.9|7948.1|7958.1|7955.3|7964.7|7961.9|7942.7|7939.9|4476
1641917100000|2022-01-11 16:05:00|7958.3|7955.5|8014.3|8011.5|8015.9|8013.1|7958.3|7955.5|10801
1641917400000|2022-01-11 16:10:00|8014.9|8012.1|8039.8|8037|8047.2|8044.4|8014.6|8011.8|13272
1641917700000|2022-01-11 16:15:00|8039.4|8036.6|8037.4|8034.6|8047.8|8045|8029.4|8026.6|3324
1641918000000|2022-01-11 16:20:00|8037.8|8035|8027.3|8024.5|8040.3|8037.5|8017.5|8014.7|3810
1641918300000|2022-01-11 16:25:00|8027.4|8024.6|8046|8043.2|8050|8047.2|8025.8|8023|4277
1641918600000|2022-01-11 16:30:00|8046.2|8043.4|8066.4|8063.6|8072.2|8069.2|8044|8041.2|7844
1641918900000|2022-01-11 16:35:00|8066.2|8063.4|8069.6|8066.8|8076.4|8073.6|8063.6|8060.8|3797
1641919200000|2022-01-11 16:40:00|8069.9|8067.1|8061.8|8059|8082.9|8080.1|8060.8|8058|4934
1641919500000|2022-01-11 16:45:00|8061.4|8058.6|8053.2|8050.4|8064.2|8061.4|8045.2|8042.4|4375
1641919800000|2022-01-11 16:50:00|8053.1|8050.3|8055.9|8053.1|8057.8|8055|8046.4|8043.6|1629
1641920100000|2022-01-11 16:55:00|8056|8053.2|8060|8057.2|8065.4|8062.6|8052.2|8049.4|2303
1641920400000|2022-01-11 17:00:00|8060.1|8057.3|8060.4|8057.6|8073.4|8070.6|8054.6|8051.8|2900
1641920700000|2022-01-11 17:05:00|8060.5|8057.7|8066|8063.2|8066.6|8063.8|8055.4|8052.6|1626
1641921000000|2022-01-11 17:10:00|8065.6|8062.8|8063.4|8060.6|8065.6|8062.8|8055.5|8052.7|1899
1641921300000|2022-01-11 17:15:00|8063.6|8060.8|8066.4|8063.6|8071.4|8068.6|8057.4|8052.5|1972
1641921600000|2022-01-11 17:20:00|8066.5|8063.7|8071.6|8068.8|8074.4|8071.6|8063.4|8060.6|2091
1641921900000|2022-01-11 17:25:00|8072|8069.2|8064|8061.2|8074.4|8071.6|8057.7|8054.9|2253
1641922200000|2022-01-11 17:30:00|8064.3|8061.5|8060.7|8057.9|8070|8067.2|8058.7|8055.9|2239
1641922500000|2022-01-11 17:35:00|8060.3|8057.5|8084.3|8081.5|8097.7|8093.8|8060.1|8057.3|3582
1641922800000|2022-01-11 17:40:00|8084.6|8081.8|8090.5|8087.7|8092.5|8089.7|8079.9|8077.1|1846
1641923100000|2022-01-11 17:45:00|8090.9|8088.1|8091.3|8088.5|8091.5|8088.7|8078.3|8075.5|1833
1641923400000|2022-01-11 17:50:00|8091.5|8088.7|8107.4|8104.6|8110.4|8107.6|8088.5|8085.7|3390
1641923700000|2022-01-11 17:55:00|8107.8|8105|8091.5|8088.7|8109.8|8107|8087.5|8084.7|3197
1641924000000|2022-01-11 18:00:00|8091.6|8088.8|8087.1|8084.3|8097.1|8094.3|8081.7|8078.9|2303
1641924300000|2022-01-11 18:05:00|8087.3|8084.5|8077.3|8074.5|8088.7|8085.9|8073.1|8070.3|2092
1641924600000|2022-01-11 18:10:00|8077.7|8074.9|8082.7|8079.9|8083.7|8080.9|8071.1|8068.3|1937
1641924900000|2022-01-11 18:15:00|8082.3|8079.5|8081.1|8078.3|8087.1|8084.3|8077.8|8075|1383
1641925200000|2022-01-11 18:20:00|8080.8|8078|8081.1|8078.3|8092.1|8089.3|8079.8|8077|1344
1641925500000|2022-01-11 18:25:00|8080.9|8078.1|8076.8|8074|8083.4|8080.6|8074.4|8071.6|1356
1641925800000|2022-01-11 18:30:00|8077|8074.2|8075.4|8072.6|8082.9|8080.1|8071.8|8069|1131
1641926100000|2022-01-11 18:35:00|8075.8|8073|8068.6|8065.8|8080.4|8077.6|8066.5|8063.7|4293
1641926400000|2022-01-11 18:40:00|8068|8065.2|8072|8069.2|8074.6|8071.8|8065.6|8062.8|1289
1641926700000|2022-01-11 18:45:00|8072.4|8069.6|8080.6|8077.8|8084.6|8081.8|8070.6|8067.8|1526
1641927000000|2022-01-11 18:50:00|8080.8|8078|8077.6|8074.8|8083.6|8080.8|8076.6|8073.8|778
1641927300000|2022-01-11 18:55:00|8077.8|8075|8067.1|8064.3|8078.7|8075.9|8061.7|8058.9|5725
1641927600000|2022-01-11 19:00:00|8066.7|8063.9|8062.3|8059.5|8069.3|8066.5|8056.7|8053.9|3335
1641927900000|2022-01-11 19:05:00|8062.7|8059.9|8054.7|8051.9|8063.9|8061.1|8051.7|8048.9|3365
1641928200000|2022-01-11 19:10:00|8053.7|8050.9|8069.1|8066.3|8072.5|8069.7|8053.7|8050.9|4815
1641928500000|2022-01-11 19:15:00|8068.9|8066.1|8065.5|8062.7|8076.4|8073.6|8059.1|8056.3|5597
1641928800000|2022-01-11 19:20:00|8065.2|8062.4|8066.9|8064.1|8067.9|8065.1|8054.5|8051.7|5914
1641929100000|2022-01-11 19:25:00|8066.5|8063.7|8078.5|8075.7|8083.7|8080.9|8062.1|8059.3|14805
1641929400000|2022-01-11 19:30:00|8078.7|8075.9|8083.5|8080.7|8087.5|8084.7|8065.7|8062.9|4333
1641929700000|2022-01-11 19:35:00|8083.1|8080.3|8088.9|8086.1|8088.9|8086.1|8080.1|8077.3|1541
1641930000000|2022-01-11 19:40:00|8088.5|8085.7|8095.5|8092.7|8096.1|8093.3|8087.5|8084.7|1124
1641930300000|2022-01-11 19:45:00|8095.1|8092.3|8097.1|8094.3|8100.5|8097.7|8093.1|8090.3|451
1641930600000|2022-01-11 19:50:00|8096.9|8094.1|8098.5|8095.7|8099.5|8096.7|8092.5|8089.7|489
1641930900000|2022-01-11 19:55:00|8098|8095.2|8098|8095.2|8104.1|8101.3|8095.9|8093.1|757
1641931200000|2022-01-11 20:00:00|8098.1|8095.3|8102.5|8099.7|8103.3|8100.5|8096.1|8093.3|3468
1641931500000|2022-01-11 20:05:00|8102.9|8100.1|8100.5|8097.7|8107.5|8104.7|8100.5|8097.7|638
1641931800000|2022-01-11 20:10:00|8101.5|8098.7|8097.5|8094.7|8102|8099.2|8093.5|8090.7|1017
1641932100000|2022-01-11 20:15:00|8097.9|8095.1|8100.5|8097.7|8100.5|8097.7|8094.7|8091.9|800
1641932400000|2022-01-11 20:20:00|8100.4|8097.6|8101.7|8098.9|8103.9|8101.1|8098.5|8095.7|1595
1641932700000|2022-01-11 20:25:00|8101.6|8098.8|8096.7|8093.9|8104.7|8101.9|8096.6|8093.8|835
1641933000000|2022-01-11 20:30:00|8096.1|8093.3|8089.7|8086.9|8100.7|8097.9|8086.7|8083.9|2133
1641933300000|2022-01-11 20:35:00|8090.7|8087.9|8088.1|8085.3|8092.9|8090.1|8086.7|8083.9|989
1641933600000|2022-01-11 20:40:00|8088.7|8085.9|8090.9|8088.1|8091.9|8089.1|8085.7|8082.9|1346
1641933900000|2022-01-11 20:45:00|8091.4|8088.6|8090.3|8087.5|8097.5|8094.7|8089.3|8086.5|5854
1641934200000|2022-01-11 20:50:00|8090.5|8087.7|8092.3|8089.5|8095.7|8092.9|8089.2|8086.4|381
1641934500000|2022-01-11 20:55:00|8092.2|8089.4|8097.3|8094.5|8097.4|8094.6|8092.2|8089.4|408
1641934800000|2022-01-11 21:00:00|8097.4|8094.6|8099.3|8096.5|8101.8|8099|8095.3|8092.5|450
1641935100000|2022-01-11 21:05:00|8099.7|8096.9|8101.7|8098.9|8102.7|8099.9|8099.2|8096.4|262
1641935400000|2022-01-11 21:10:00|8101.9|8099.1|8099.1|8096.3|8102.5|8099.7|8098.1|8095.3|262
1641935700000|2022-01-11 21:15:00|8099.6|8096.8|8102|8099.2|8102.7|8099.9|8098.7|8095.9|155
1641936000000|2022-01-11 21:20:00|8101.7|8098.9|8099.3|8096.5|8104.3|8101.5|8099|8096.2|183
1641936300000|2022-01-11 21:25:00|8099.7|8096.9|8090.6|8086.6|8100.3|8097.5|8086.1|8080.1|413
1641936600000|2022-01-11 21:30:00|8090.1|8087.3|8079.6|8076.8|8098|8090.7|8069.1|8066.3|1437
1641936900000|2022-01-11 21:35:00|8079.5|8076.7|8078.6|8075.8|8086.7|8083.9|8077.2|8074.4|1500
1641937200000|2022-01-11 21:40:00|8077.8|8075|8081.6|8078.8|8082.2|8079.4|8076.7|8073.9|368
1641937500000|2022-01-11 21:45:00|8082.2|8079.4|8077.7|8074.9|8084.6|8081.8|8077.6|8074.8|286
1641937800000|2022-01-11 21:50:00|8077.6|8074.8|8080.8|8078|8083.6|8080.8|8076.5|8073.7|510
1641938100000|2022-01-11 21:55:00|8080.6|8077.8|8081.5|8078.7|8085.6|8082.3|8078.8|8076|538
1641942000000|2022-01-11 23:00:00|8095.2|8085.2|8078.5|8075.7|8096.5|8089.1|8074.5|8071.7|359
1641942300000|2022-01-11 23:05:00|8078.6|8075.8|8078.4|8075.6|8085.5|8082.7|8078.3|8075.5|134
1641942600000|2022-01-11 23:10:00|8079.5|8076.7|8074.5|8071.7|8080.5|8077.7|8074.1|8071.3|135
1641942900000|2022-01-11 23:15:00|8075|8072.2|8081.5|8078.7|8082|8079.2|8074.6|8071.8|82
1641943200000|2022-01-11 23:20:00|8082.8|8080|8081|8078.2|8084.1|8081.3|8080.5|8077.7|107
1641943500000|2022-01-11 23:25:00|8080.5|8077.7|8082|8079.2|8082|8079.2|8080|8077.2|19
1641943800000|2022-01-11 23:30:00|8082.1|8079.3|8084.5|8081.7|8084.5|8081.7|8082|8079.2|30
1641944100000|2022-01-11 23:35:00|8084.9|8082.1|8083.1|8080.3|8087.5|8084.7|8082.5|8079.7|86
1641944400000|2022-01-11 23:40:00|8083.5|8080.7|8082.4|8079.6|8086.5|8083.7|8081.9|8079.1|57
1641944700000|2022-01-11 23:45:00|8082.6|8079.8|8079.5|8076.7|8084.5|8081.7|8077.5|8074.7|86
1641945000000|2022-01-11 23:50:00|8080.5|8077.7|8078.5|8075.7|8080.6|8077.8|8078.5|8075.7|17
1641945300000|2022-01-11 23:55:00|8078.4|8075.6|8083.5|8080.7|8085.8|8083|8078.4|8075.6|65
1641945600000|2022-01-12 00:00:00|8082.8|8080|8084.4|8081.6|8085.4|8082.6|8078.8|8076|224
1641945900000|2022-01-12 00:05:00|8084.9|8082.1|8086.9|8084.1|8089.4|8086.6|8080.8|8078|221
1641946200000|2022-01-12 00:10:00|8086.4|8083.6|8084.3|8081.5|8086.4|8083.6|8083.8|8081|80
1641946500000|2022-01-12 00:15:00|8084.4|8081.6|8089.4|8086.6|8091.5|8088.7|8084.4|8081.6|118
1641946800000|2022-01-12 00:20:00|8089.9|8087.1|8092.8|8090|8093.3|8090.5|8085.9|8083.1|123
1641947100000|2022-01-12 00:25:00|8092.4|8089.6|8094.4|8091.6|8096.4|8093.6|8090.8|8088|222
1641947400000|2022-01-12 00:30:00|8094.8|8092|8097.4|8094.6|8099.5|8096.7|8093.4|8090.6|168
1641947700000|2022-01-12 00:35:00|8097.5|8094.7|8091.9|8089.1|8097.5|8094.7|8090.4|8087.6|96
1641948000000|2022-01-12 00:40:00|8092|8089.2|8093.4|8090.6|8093.9|8091.1|8090.4|8087.6|84
1641948300000|2022-01-12 00:45:00|8093.5|8090.7|8091.4|8088.6|8093.5|8090.7|8090.4|8087.6|85
1641948600000|2022-01-12 00:50:00|8091.2|8088.4|8089.4|8086.6|8091.2|8088.4|8088.8|8086|46
1641948900000|2022-01-12 00:55:00|8089.8|8087|8090.9|8088.1|8094.4|8091.6|8089.4|8086.6|121
1641949200000|2022-01-12 01:00:00|8090.8|8088|8108.6|8105.8|8109.6|8106.8|8090.8|8088|1541
1641949500000|2022-01-12 01:05:00|8108.5|8105.7|8110|8107.2|8121.6|8118.8|8105.6|8102.8|1190
1641949800000|2022-01-12 01:10:00|8109.6|8106.8|8109.4|8106.6|8111.5|8108.7|8099.6|8096.8|574
1641950100000|2022-01-12 01:15:00|8109.2|8106.4|8091.3|8088.5|8109.2|8106.4|8090.3|8087.5|464
1641950400000|2022-01-12 01:20:00|8091.1|8088.3|8087.2|8084.4|8095.6|8092.8|8085.6|8082.8|463
1641950700000|2022-01-12 01:25:00|8087.6|8084.8|8092.4|8089.6|8094.7|8091.9|8087.5|8084.4|199
1641951000000|2022-01-12 01:30:00|8092.5|8089.7|8098.4|8095.6|8100|8097.2|8087.5|8084.7|491
1641951300000|2022-01-12 01:35:00|8098.5|8095.7|8102.5|8099.7|8105|8102.2|8095.6|8092.8|296
1641951600000|2022-01-12 01:40:00|8102.7|8099.9|8092.6|8089.8|8103.5|8100.7|8091|8088.2|396
1641951900000|2022-01-12 01:45:00|8092.7|8089.9|8096.5|8093.7|8101.5|8098.7|8091.5|8088.7|325
1641952200000|2022-01-12 01:50:00|8096.4|8093.6|8088.5|8085.7|8102.1|8099.3|8087.5|8084.7|347
1641952500000|2022-01-12 01:55:00|8089.5|8086.7|8088.5|8085.7|8094.1|8091.3|8081.5|8078.7|652
1641952800000|2022-01-12 02:00:00|8089.1|8086.3|8113.6|8110.8|8115.1|8112.3|8087.5|8084.7|856
1641953100000|2022-01-12 02:05:00|8113.5|8110.7|8107.5|8104.7|8116.5|8113.7|8105.5|8102.7|467
1641953400000|2022-01-12 02:10:00|8107.6|8104.8|8111.5|8108.7|8111.5|8108.7|8105.1|8102.3|256
1641953700000|2022-01-12 02:15:00|8111.4|8108.6|8107.5|8104.7|8112.9|8110.1|8105.9|8103.1|199
1641954000000|2022-01-12 02:20:00|8107.6|8104.8|8111.4|8108.6|8113.9|8111.1|8107.4|8104.6|182
1641954300000|2022-01-12 02:25:00|8111.5|8108.7|8106.6|8103.8|8112.5|8109.7|8106|8103.2|112
1641954600000|2022-01-12 02:30:00|8106.5|8103.7|8105.1|8102.3|8107.5|8104.7|8097.9|8095.1|393
1641954900000|2022-01-12 02:35:00|8106.1|8103.3|8099.5|8096.7|8107.5|8104.7|8098.1|8095.3|164
1641955200000|2022-01-12 02:40:00|8099.6|8096.8|8093.4|8090.6|8100|8097.2|8090.3|8087.5|320
1641955500000|2022-01-12 02:45:00|8093.5|8090.7|8091.5|8088.7|8097.4|8094.6|8090.4|8087.6|184
1641955800000|2022-01-12 02:50:00|8091.6|8088.8|8097.4|8094.6|8097.5|8094.7|8091.6|8088.8|185
1641956100000|2022-01-12 02:55:00|8097.5|8094.7|8102.4|8099.6|8105.4|8102.6|8097.5|8094.7|194
1641956400000|2022-01-12 03:00:00|8102.6|8099.8|8097.4|8094.6|8107.4|8104.6|8096.4|8093.6|250
1641956700000|2022-01-12 03:05:00|8098|8095.2|8094.5|8091.7|8098|8095.2|8091.4|8088.6|201
1641957000000|2022-01-12 03:10:00|8094.4|8091.6|8091.4|8088.6|8097.9|8095.1|8091|8088.2|358
1641957300000|2022-01-12 03:15:00|8091.5|8088.7|8083.4|8080.6|8092.4|8089.6|8081|8078.2|749
1641957600000|2022-01-12 03:20:00|8082.4|8079.6|8080.5|8077.7|8084|8081.2|8076.8|8074|425
1641957900000|2022-01-12 03:25:00|8080.4|8077.6|8083|8080.2|8084.4|8081.6|8078.4|8075.6|192
1641958200000|2022-01-12 03:30:00|8083.4|8080.6|8081.4|8078.6|8084|8081.2|8079.5|8076.7|157
1641958500000|2022-01-12 03:35:00|8081.5|8078.7|8083.4|8080.6|8085.8|8083|8081.5|8078.7|90
1641958800000|2022-01-12 03:40:00|8083.3|8080.5|8080.4|8077.6|8083.5|8080.7|8080.4|8077.6|88
1641959100000|2022-01-12 03:45:00|8080|8077.2|8079.5|8076.7|8081.4|8078.6|8078.4|8075.6|64
1641959400000|2022-01-12 03:50:00|8079.4|8076.6|8082.4|8079.6|8082.4|8079.6|8079.4|8076.6|42
1641959700000|2022-01-12 03:55:00|8082.5|8079.7|8082.3|8079.5|8082.5|8079.7|8079.5|8076.7|46
1641960000000|2022-01-12 04:00:00|8082.5|8079.7|8077.8|8075|8083|8080.2|8075.3|8072.5|205
1641960300000|2022-01-12 04:05:00|8077.9|8075.1|8075.3|8072.5|8077.9|8075.1|8074.3|8071.5|92
1641960600000|2022-01-12 04:10:00|8074.7|8071.9|8079.8|8077|8080.2|8077.4|8072.3|8069.5|295
1641960900000|2022-01-12 04:15:00|8079.7|8076.9|8082.2|8079.4|8083.1|8080.3|8078.2|8075.4|85
1641961200000|2022-01-12 04:20:00|8081.7|8078.9|8080.2|8077.4|8082.2|8079.4|8079.8|8077|48
1641961500000|2022-01-12 04:25:00|8080.1|8077.3|8079.4|8076.6|8081.7|8078.9|8078.9|8076.1|29
1641961800000|2022-01-12 04:30:00|8079.3|8076.5|8079.8|8077|8080.7|8077.9|8078.3|8075.5|22
1641962100000|2022-01-12 04:35:00|8079.7|8076.9|8077.3|8074.5|8079.7|8076.9|8074.8|8072|91
1641962400000|2022-01-12 04:40:00|8077.9|8075.1|8080.3|8077.5|8082.3|8079.5|8077.8|8075|65
1641962700000|2022-01-12 04:45:00|8080.7|8077.9|8078.3|8075.5|8080.7|8077.9|8075.7|8072.9|74
1641963000000|2022-01-12 04:50:00|8077.8|8075|8079.4|8076.6|8079.8|8077|8076.3|8073.5|39
1641963300000|2022-01-12 04:55:00|8079.3|8076.5|8076.8|8074|8080.3|8077.5|8075.8|8073|51
1641963600000|2022-01-12 05:00:00|8076.4|8073.6|8081.8|8079|8082.3|8079.5|8075.8|8073|96
1641963900000|2022-01-12 05:05:00|8081.3|8078.5|8079.3|8076.5|8081.9|8079.1|8076.8|8074|64
1641964200000|2022-01-12 05:10:00|8079.4|8076.6|8077.2|8074.4|8082.3|8079.5|8076.9|8074.1|63
1641964500000|2022-01-12 05:15:00|8077.4|8074.6|8079.2|8076.4|8081.2|8078.4|8076.8|8074|74
1641964800000|2022-01-12 05:20:00|8079.3|8076.5|8081.2|8078.4|8081.2|8078.4|8078.8|8076|26
1641965100000|2022-01-12 05:25:00|8081.4|8078.6|8088.8|8086|8088.8|8086|8080.2|8077.4|330
1641965400000|2022-01-12 05:30:00|8089.2|8086.4|8091.2|8088.4|8092.2|8089.4|8081.2|8078.4|329
1641965700000|2022-01-12 05:35:00|8091.3|8088.5|8094.7|8091.9|8097.2|8094.4|8091.3|8088.5|403
1641966000000|2022-01-12 05:40:00|8094.8|8092|8092.7|8089.9|8096.2|8093.4|8091.6|8088.8|177
1641966300000|2022-01-12 05:45:00|8092.6|8089.8|8092.3|8089.5|8094.7|8091.9|8090.8|8088|158
1641966600000|2022-01-12 05:50:00|8092.2|8089.4|8093.2|8090.4|8094.2|8091.4|8091.2|8088.4|132
1641966900000|2022-01-12 05:55:00|8093.6|8090.8|8094.2|8091.4|8096.6|8093.8|8092.2|8089.4|208
1641967200000|2022-01-12 06:00:00|8094.1|8091.3|8092.6|8089.8|8097.6|8094.8|8092.6|8089.8|258
1641967500000|2022-01-12 06:05:00|8093.1|8090.3|8088.2|8085.4|8096.2|8093.4|8083.1|8080.3|395
1641967800000|2022-01-12 06:10:00|8088.6|8085.8|8089.1|8086.3|8090.6|8087.8|8087.2|8084.4|136
1641968100000|2022-01-12 06:15:00|8088.7|8085.9|8076.4|8073.6|8090.6|8087.8|8075|8072.2|404
1641968400000|2022-01-12 06:20:00|8076.5|8073.7|8078|8075.2|8083.5|8080.7|8076.4|8073.6|282
1641968700000|2022-01-12 06:25:00|8077.5|8074.7|8078.1|8075.3|8082.2|8079.4|8075.5|8072.7|334
1641969000000|2022-01-12 06:30:00|8078|8075.2|8079.5|8076.7|8080|8077.2|8070.7|8067.9|591
1641969300000|2022-01-12 06:35:00|8080|8077.2|8080|8077.2|8082.1|8079.3|8075.5|8072.7|262
1641969600000|2022-01-12 06:40:00|8080.1|8077.3|8077|8074.2|8081.1|8078.3|8076.1|8073.3|189
1641969900000|2022-01-12 06:45:00|8077.1|8074.3|8079.9|8077.1|8080|8077.2|8075.1|8072.3|193
1641970200000|2022-01-12 06:50:00|8079.5|8076.7|8079.4|8076.6|8083.5|8080.7|8075.9|8073.1|205
1641970500000|2022-01-12 06:55:00|8079.5|8076.7|8072.9|8070.1|8079.5|8076.7|8070.3|8067.5|355
1641970800000|2022-01-12 07:00:00|8073|8070.2|8073.9|8071.1|8080.3|8077.5|8069.3|8066.5|611
1641971100000|2022-01-12 07:05:00|8073.8|8071|8076.9|8074.1|8079.9|8077.1|8070.3|8067.5|280
1641971400000|2022-01-12 07:10:00|8077|8074.2|8080.9|8078.1|8085.7|8082.9|8071.8|8069|369
1641971700000|2022-01-12 07:15:00|8080.8|8078|8087.5|8084.7|8087.9|8085.1|8080.5|8077.7|325
1641972000000|2022-01-12 07:20:00|8087.4|8084.6|8082.9|8080.1|8090.3|8087.5|8082.5|8079.7|261
1641972300000|2022-01-12 07:25:00|8082.5|8079.7|8089.1|8086.3|8089.1|8086.3|8081.5|8078.7|609
1641972600000|2022-01-12 07:30:00|8088.9|8086.1|8094.2|8091.4|8095.6|8092.8|8085.6|8082.8|441
1641972900000|2022-01-12 07:35:00|8094.6|8091.8|8089.5|8086.7|8095.6|8092.8|8088.1|8085.3|349
1641973200000|2022-01-12 07:40:00|8089.1|8086.3|8084.4|8081.6|8089.1|8086.3|8079.7|8076.9|252
1641973500000|2022-01-12 07:45:00|8084.6|8081.8|8088.4|8085.6|8090|8087.2|8083.5|8080.7|110
1641973800000|2022-01-12 07:50:00|8088.5|8085.7|8085|8082.2|8093|8090.2|8083.5|8080.7|240
1641974100000|2022-01-12 07:55:00|8084.5|8081.7|8087.4|8084.6|8090.4|8087.6|8082.5|8079.7|225
1641974400000|2022-01-12 08:00:00|8087|8084.2|8101|8098.2|8102.5|8099.7|8084|8081.2|846
1641974700000|2022-01-12 08:05:00|8100.9|8098.1|8092|8089.2|8105.6|8102.8|8090|8087.2|882
1641975000000|2022-01-12 08:10:00|8092.1|8089.3|8102|8099.2|8105|8102.2|8092.1|8089.3|476
1641975300000|2022-01-12 08:15:00|8101|8098.2|8121.2|8118.4|8124.4|8121.6|8100.4|8097.6|1822
1641975600000|2022-01-12 08:20:00|8120.8|8118|8120.2|8117.4|8122.8|8120|8113.8|8111|990
1641975900000|2022-01-12 08:25:00|8120.3|8117.5|8117.6|8114.8|8120.8|8118|8107.5|8104.7|1569
1641976200000|2022-01-12 08:30:00|8118|8115.2|8116|8113.2|8128.6|8125.8|8115|8112.2|1270
1641976500000|2022-01-12 08:35:00|8115.6|8112.8|8125.6|8122.8|8126|8123.2|8111|8108.2|1024
1641976800000|2022-01-12 08:40:00|8125|8122.2|8120|8117.2|8132.6|8129.8|8114.6|8111.8|1209
1641977100000|2022-01-12 08:45:00|8119.6|8116.8|8129.3|8126.5|8131.4|8128.6|8116.4|8113.6|919
1641977400000|2022-01-12 08:50:00|8129.4|8126.6|8124.8|8122|8129.8|8127|8121.8|8119|472
1641977700000|2022-01-12 08:55:00|8124.2|8121.4|8127.9|8125.1|8128.8|8126|8121.8|8119|704
1641978000000|2022-01-12 09:00:00|8127.8|8125|8147.4|8144.6|8148.5|8145.7|8119.4|8116.6|2019
1641978300000|2022-01-12 09:05:00|8147.3|8144.5|8143.5|8140.7|8149.5|8146.7|8139.5|8136.7|863
1641978600000|2022-01-12 09:10:00|8143|8140.2|8125.9|8123.1|8143.1|8140.3|8121.9|8119.1|1060
1641978900000|2022-01-12 09:15:00|8125.4|8122.6|8125.9|8123.1|8126.9|8124.1|8118.4|8115.6|833
1641979200000|2022-01-12 09:20:00|8126|8123.2|8137.9|8135.1|8139.9|8137.1|8124.9|8122.1|642
1641979500000|2022-01-12 09:25:00|8138.3|8135.5|8136.5|8133.7|8139.3|8136.5|8132.3|8129.5|522
1641979800000|2022-01-12 09:30:00|8135.5|8132.7|8132.9|8130.1|8136.3|8133.5|8120.9|8118.1|539
1641980100000|2022-01-12 09:35:00|8132.5|8129.7|8121.5|8118.7|8138.5|8135.7|8118.4|8115.6|874
1641980400000|2022-01-12 09:40:00|8121.4|8118.6|8133.9|8131.1|8137.3|8134.5|8120.9|8118.1|893
1641980700000|2022-01-12 09:45:00|8134|8131.2|8123.5|8120.7|8137|8134.2|8123.5|8120.7|664
1641981000000|2022-01-12 09:50:00|8123|8120.2|8093.6|8090.8|8125.7|8122.9|8087.5|8084.7|2150
1641981300000|2022-01-12 09:55:00|8093.1|8090.3|8101.5|8098.7|8101.7|8098.9|8084.9|8082.1|1140
1641981600000|2022-01-12 10:00:00|8101|8098.2|8087.1|8084.3|8107.1|8104.3|8081.2|8078.4|1149
1641981900000|2022-01-12 10:05:00|8087.5|8084.7|8093.9|8091.1|8095.5|8092.7|8080.9|8078.1|883
1641982200000|2022-01-12 10:10:00|8093.5|8090.7|8092|8089.2|8097|8094.2|8089.5|8086.7|455
1641982500000|2022-01-12 10:15:00|8092.5|8089.7|8090.3|8087.5|8093.5|8090.7|8083.5|8080.7|388
1641982800000|2022-01-12 10:20:00|8090.2|8087.4|8099.8|8097|8100.4|8097.6|8085.2|8082.4|578
1641983100000|2022-01-12 10:25:00|8100.2|8097.4|8095.2|8092.4|8102.3|8099.5|8093.8|8091|357
1641983400000|2022-01-12 10:30:00|8094.8|8092|8091.6|8088.8|8099.3|8096.5|8090.7|8087.9|471
1641983700000|2022-01-12 10:35:00|8091.2|8088.4|8098.2|8095.4|8103.2|8100.4|8090.2|8087.4|402
1641984000000|2022-01-12 10:40:00|8098.1|8095.3|8104.6|8101.8|8106|8103.2|8095.6|8092.8|300
1641984300000|2022-01-12 10:45:00|8104.2|8101.4|8116.2|8113.4|8117.2|8114.4|8101.6|8098.8|476
1641984600000|2022-01-12 10:50:00|8116.6|8113.8|8113.2|8110.4|8119.2|8116.4|8111.2|8108.4|377
1641984900000|2022-01-12 10:55:00|8113.6|8110.8|8116.6|8113.8|8121.2|8118.4|8113.2|8110.4|558
1641985200000|2022-01-12 11:00:00|8117|8114.2|8118.2|8115.4|8124.6|8121.8|8116.7|8113.9|500
1641985500000|2022-01-12 11:05:00|8118.1|8115.3|8125.2|8122.4|8127.7|8124.9|8117.2|8114.4|451
1641985800000|2022-01-12 11:10:00|8125.6|8122.8|8125.2|8122.4|8128.2|8125.4|8122.2|8119.4|420
1641986100000|2022-01-12 11:15:00|8125.6|8122.8|8124.2|8121.4|8128.2|8125.4|8119.6|8116.8|351
1641986400000|2022-01-12 11:20:00|8124.1|8121.3|8121.6|8118.8|8126.2|8123.4|8117.6|8114.8|305
1641986700000|2022-01-12 11:25:00|8121.2|8118.4|8124.6|8121.8|8125|8122.2|8118|8115.2|222
1641987000000|2022-01-12 11:30:00|8125|8122.2|8127.1|8124.3|8131.3|8128.5|8122.3|8119.5|811
1641987300000|2022-01-12 11:35:00|8127.3|8124.5|8140.3|8137.5|8141.9|8139.1|8127.3|8124.5|774
1641987600000|2022-01-12 11:40:00|8139.9|8137.1|8132.7|8129.9|8141.3|8138.5|8131.7|8128.9|1067
1641987900000|2022-01-12 11:45:00|8132.3|8129.5|8138.6|8135.8|8141.6|8138.8|8129.7|8126.9|436
1641988200000|2022-01-12 11:50:00|8138.7|8135.9|8138.3|8135.5|8140.1|8137.3|8136.1|8133.3|299
1641988500000|2022-01-12 11:55:00|8138.7|8135.9|8139.7|8136.9|8142.3|8139.5|8133.1|8130.3|471
1641988800000|2022-01-12 12:00:00|8139.3|8136.5|8145.3|8142.5|8147.3|8144.5|8132.3|8129.5|701
1641989100000|2022-01-12 12:05:00|8146.3|8143.5|8134.3|8131.5|8147.3|8144.5|8133.3|8130.5|550
1641989400000|2022-01-12 12:10:00|8134.1|8131.3|8115.6|8112.8|8135.7|8132.9|8114.7|8111.9|1101
1641989700000|2022-01-12 12:15:00|8115.2|8112.4|8115.2|8112.4|8122.7|8119.9|8113.6|8110.8|592
1641990000000|2022-01-12 12:20:00|8115.6|8112.8|8119.7|8116.9|8120.1|8117.3|8111.5|8108.7|853
1641990300000|2022-01-12 12:25:00|8120.1|8117.3|8118.1|8115.3|8120.2|8117.4|8115.3|8112.5|334
1641990600000|2022-01-12 12:30:00|8117.6|8114.8|8110.1|8107.3|8119.1|8116.3|8109|8106.2|685
1641990900000|2022-01-12 12:35:00|8109.1|8106.3|8102.5|8099.7|8112.1|8109.3|8101.9|8099.1|785
1641991200000|2022-01-12 12:40:00|8101.9|8099.1|8100.3|8097.5|8107.5|8104.7|8095.9|8093.1|1237
1641991500000|2022-01-12 12:45:00|8100.7|8097.9|8100.9|8098.1|8108.9|8106.1|8097.7|8094.9|973
1641991800000|2022-01-12 12:50:00|8100.7|8097.9|8103.7|8100.9|8105.7|8102.9|8096.3|8093.5|506
1641992100000|2022-01-12 12:55:00|8103.3|8100.5|8100.6|8097.8|8110.8|8108|8097.6|8094.8|1512
1641992400000|2022-01-12 13:00:00|8100.8|8098|8116.8|8114|8117.9|8115.1|8097.2|8094.4|3635
1641992700000|2022-01-12 13:05:00|8116.4|8113.6|8123.1|8120.3|8126.2|8123.4|8114.4|8111.6|1909
1641993000000|2022-01-12 13:10:00|8123.2|8120.4|8134.5|8131.7|8141.5|8138.7|8119.6|8116.8|1478
1641993300000|2022-01-12 13:15:00|8134.6|8131.8|8151.8|8149|8154.5|8151.7|8129.4|8126.6|4321
1641993600000|2022-01-12 13:20:00|8152|8149.2|8143.6|8140.8|8157|8154.2|8141.4|8138.6|3741
1641993900000|2022-01-12 13:25:00|8143.5|8140.7|8142.1|8139.3|8150.6|8147.8|8138|8135.2|1495
1641994200000|2022-01-12 13:30:00|8142.2|8139.4|8150.3|8147.5|8163.8|8161|8142.2|8139.4|3703
1641994500000|2022-01-12 13:35:00|8149.8|8147|8155|8152.2|8162|8159.2|8148.4|8145.6|2127
1641994800000|2022-01-12 13:40:00|8155.8|8153|8166.5|8163.7|8167|8164.2|8153.5|8150.7|2106
1641995100000|2022-01-12 13:45:00|8166.6|8163.8|8160.3|8157.5|8173|8170.2|8154.9|8152.1|1892
1641995400000|2022-01-12 13:50:00|8160.8|8158|8165.7|8162.9|8168.7|8165.9|8150.8|8148|1670
1641995700000|2022-01-12 13:55:00|8166.2|8163.4|8163.3|8160.5|8174.7|8171.9|8161.8|8159|2044
1641996000000|2022-01-12 14:00:00|8163.7|8160.9|8142.9|8140.1|8165.3|8162.5|8136.7|8133.9|5086
1641996300000|2022-01-12 14:05:00|8142.3|8139.5|8152.3|8149.5|8154.1|8151.3|8137.7|8134.9|2217
1641996600000|2022-01-12 14:10:00|8151.9|8149.1|8160.3|8157.5|8160.5|8157.7|8143.3|8140.5|5363
1641996900000|2022-01-12 14:15:00|8160.9|8158.1|8150.3|8147.5|8161.5|8158.7|8145.9|8143.1|1965
1641997200000|2022-01-12 14:20:00|8149.5|8146.7|8155.3|8152.5|8159.5|8156.7|8147.1|8144.3|4782
1641997500000|2022-01-12 14:25:00|8154.9|8152.1|8133.3|8130.5|8156.5|8153.7|8130.3|8127.5|7113
1641997800000|2022-01-12 14:30:00|8134.3|8131.5|8141.4|8138.6|8156.9|8154.1|8129.9|8127.1|5317
1641998100000|2022-01-12 14:35:00|8141.3|8138.5|8165.7|8162.9|8167.9|8165.1|8134.3|8131.5|3548
1641998400000|2022-01-12 14:40:00|8165.3|8162.5|8168.3|8165.5|8180.5|8177.7|8157.9|8155.1|5307
1641998700000|2022-01-12 14:45:00|8168.7|8165.9|8165.6|8162.8|8174.3|8171.5|8146.1|8143.3|3264
1641999000000|2022-01-12 14:50:00|8165.7|8162.9|8173.8|8171|8179.4|8176.6|8163.2|8160.4|2980
1641999300000|2022-01-12 14:55:00|8173.3|8170.5|8164.2|8161.4|8185.8|8183|8162.2|8159.4|3387
1641999600000|2022-01-12 15:00:00|8165.1|8162.3|8152.8|8150|8171.5|8168.7|8151.8|8149|2942
1641999900000|2022-01-12 15:05:00|8153.8|8151|8165.8|8163|8167.8|8165|8143.6|8140.8|3228
1642000200000|2022-01-12 15:10:00|8166.4|8163.6|8158.6|8155.8|8178.5|8175.7|8156|8153.2|2642
1642000500000|2022-01-12 15:15:00|8158.8|8156|8155.8|8153|8169.2|8166.4|8147|8144.2|3452
1642000800000|2022-01-12 15:20:00|8156.8|8154|8159.9|8157.1|8168.8|8166|8154.8|8152|1883
1642001100000|2022-01-12 15:25:00|8159.8|8157|8154.2|8150.2|8160.8|8158|8150.5|8147.1|1536
1642001400000|2022-01-12 15:30:00|8154.6|8150.6|8188.8|8186|8200|8197.2|8154.6|8149.8|10298
1642001700000|2022-01-12 15:35:00|8189.4|8186.6|8189.4|8186.6|8206.3|8203.5|8187.4|8184.6|5646
1642002000000|2022-01-12 15:40:00|8189.8|8187|8203.8|8201|8204.8|8202|8179.8|8177|4815
1642002300000|2022-01-12 15:45:00|8204.4|8201.6|8192.2|8189.4|8211.4|8208.6|8187.2|8184.4|3519
1642002600000|2022-01-12 15:50:00|8192.4|8189.6|8179.4|8176.6|8193.4|8190.6|8175.5|8172.7|3044
1642002900000|2022-01-12 15:55:00|8178.8|8176|8186.2|8183.4|8193|8190.2|8172.8|8170|3297
1642003200000|2022-01-12 16:00:00|8187.6|8184.8|8193.9|8191.1|8200|8197.2|8179.6|8176.8|2826
1642003500000|2022-01-12 16:05:00|8193.8|8191|8189.1|8186.3|8198.5|8195.7|8174.9|8172.1|2238
1642003800000|2022-01-12 16:10:00|8189.5|8186.7|8197.9|8195.1|8203.9|8201.1|8185.9|8183.1|2428
1642004100000|2022-01-12 16:15:00|8197.1|8194.3|8188.7|8185.9|8200.5|8197.7|8185.7|8182.9|2219
1642004400000|2022-01-12 16:20:00|8189.2|8186.4|8204.7|8201.9|8205.7|8202.9|8187.7|8184.9|1398
1642004700000|2022-01-12 16:25:00|8205.1|8202.3|8207.7|8204.9|8209.8|8207|8196.5|8193.7|2176
1642005000000|2022-01-12 16:30:00|8207.9|8205.1|8202.8|8200|8213.7|8210.9|8198.9|8196.1|2415
1642005300000|2022-01-12 16:35:00|8202.3|8199.5|8230.1|8227.3|8234.1|8231.3|8199.9|8197.1|4199
1642005600000|2022-01-12 16:40:00|8229.7|8226.9|8227.9|8225.1|8234.1|8231.3|8224.9|8222.1|1841
1642005900000|2022-01-12 16:45:00|8227.5|8224.7|8225.9|8223.1|8233|8230.2|8223.8|8221|1580
1642006200000|2022-01-12 16:50:00|8226|8223.2|8235.9|8233.1|8239.9|8237.1|8225.7|8222.9|2544
1642006500000|2022-01-12 16:55:00|8236.9|8234.1|8234.9|8232.1|8238.5|8235.7|8227.3|8224.5|1339
1642006800000|2022-01-12 17:00:00|8235.1|8232.3|8241.7|8238.9|8244.3|8241.5|8230.7|8227.9|1814
1642007100000|2022-01-12 17:05:00|8241.8|8239|8226.1|8223.3|8241.8|8239|8220.1|8217.3|2356
1642007400000|2022-01-12 17:10:00|8226.5|8223.7|8237.8|8235|8238.8|8236|8223.6|8220.8|1377
1642007700000|2022-01-12 17:15:00|8238.3|8235.5|8229.6|8226.8|8240.8|8238|8228.1|8225.3|1348
1642008000000|2022-01-12 17:20:00|8229.5|8226.7|8235.7|8232.9|8236.6|8233.8|8227.6|8224.8|1243
1642008300000|2022-01-12 17:25:00|8235.8|8233|8229.6|8226.8|8236.8|8234|8226.1|8223.3|885
1642008600000|2022-01-12 17:30:00|8230.2|8227.4|8241.2|8238.4|8242.8|8240|8227.2|8224.4|1167
1642008900000|2022-01-12 17:35:00|8241.3|8238.5|8253.8|8251|8253.9|8251.1|8238.2|8235.4|2324
1642009200000|2022-01-12 17:40:00|8253.9|8251.1|8252.8|8250|8255.2|8252.4|8248.6|8245.8|1776
1642009500000|2022-01-12 17:45:00|8253|8250.2|8247|8244.2|8254.4|8251.6|8246|8243.2|2238
1642009800000|2022-01-12 17:50:00|8247.8|8245|8252.2|8249.4|8254.2|8251.4|8247.2|8244.4|1778
1642010100000|2022-01-12 17:55:00|8252.6|8249.8|8234.2|8231.4|8254.2|8251.4|8232.8|8230|3025
1642010400000|2022-01-12 18:00:00|8234.3|8231.5|8240|8237.2|8242|8239.2|8233.2|8230.4|1013
1642010700000|2022-01-12 18:05:00|8241|8238.2|8241.4|8238.6|8242.4|8239.6|8228.8|8226|2388
1642011000000|2022-01-12 18:10:00|8241.8|8239|8239|8236.2|8244|8241.2|8235|8232.2|1599
1642011300000|2022-01-12 18:15:00|8238|8235.2|8241.9|8239.1|8245|8242.2|8236.4|8233.6|2127
1642011600000|2022-01-12 18:20:00|8241.5|8238.7|8233.9|8231.1|8241.9|8239.1|8228.8|8226|1275
1642011900000|2022-01-12 18:25:00|8234.7|8231.9|8227.6|8224.8|8234.7|8231.9|8221.6|8218.8|1966
1642012200000|2022-01-12 18:30:00|8227.1|8224.3|8235.5|8232.7|8238.7|8235.9|8224.6|8221.8|1517
1642012500000|2022-01-12 18:35:00|8235.6|8232.8|8223.3|8220.5|8235.6|8232.8|8220.8|8218|1221
1642012800000|2022-01-12 18:40:00|8223.4|8220.6|8229.7|8226.9|8233.7|8230.9|8220.9|8218.1|2765
1642013100000|2022-01-12 18:45:00|8230.1|8227.3|8232.5|8229.7|8232.6|8229.8|8227.1|8224.3|921
1642013400000|2022-01-12 18:50:00|8232.9|8230.1|8217|8214.2|8232.9|8230.1|8212.7|8209.9|4093
1642013700000|2022-01-12 18:55:00|8216|8213.2|8223.5|8220.7|8228.5|8225.7|8214.8|8212|2560
1642014000000|2022-01-12 19:00:00|8223.4|8220.6|8233.1|8230.3|8235.2|8232.4|8219.9|8217.1|2418
1642014300000|2022-01-12 19:05:00|8232.1|8229.3|8222.5|8219.7|8236.1|8233.3|8221.9|8219.1|1835
1642014600000|2022-01-12 19:10:00|8222.9|8220.1|8240.9|8238.1|8240.9|8238.1|8221.5|8218.7|3006
1642014900000|2022-01-12 19:15:00|8240.5|8237.7|8241.9|8239.1|8243.9|8241.1|8231.7|8228.9|3944
1642015200000|2022-01-12 19:20:00|8242.5|8239.7|8236.9|8234.1|8242.5|8239.7|8230.3|8227.5|2950
1642015500000|2022-01-12 19:25:00|8236.8|8234|8201.7|8198.9|8237.9|8235.1|8199.7|8196.9|12497
1642015800000|2022-01-12 19:30:00|8201.6|8198.8|8210.1|8207.3|8211.1|8208.3|8196.7|8193.9|5745
1642016100000|2022-01-12 19:35:00|8209.7|8206.9|8205.5|8202.7|8211.1|8208.3|8203.1|8200.3|2229
1642016400000|2022-01-12 19:40:00|8205.6|8202.8|8192.4|8189.6|8206|8203.2|8191.5|8188.7|2095
1642016700000|2022-01-12 19:45:00|8192|8189.2|8191.4|8188.6|8197.5|8194.7|8189.4|8186.6|1155
1642017000000|2022-01-12 19:50:00|8190.9|8188.1|8196.2|8193.4|8196.2|8193.4|8185.7|8182.9|1763
1642017300000|2022-01-12 19:55:00|8195.7|8192.9|8202.2|8199.4|8204.2|8201.4|8193.7|8190.9|581
1642017600000|2022-01-12 20:00:00|8202.6|8199.8|8204.4|8201.6|8205.8|8203|8197.6|8194.8|1076
1642017900000|2022-01-12 20:05:00|8204.8|8202|8208.3|8205.5|8209.8|8207|8202.2|8199.4|397
1642018200000|2022-01-12 20:10:00|8208.4|8205.6|8214.4|8211.6|8215.4|8212.6|8206.8|8204|489
1642018500000|2022-01-12 20:15:00|8214.3|8211.5|8210.8|8208|8215.4|8212.6|8207.8|8205|410
1642018800000|2022-01-12 20:20:00|8210.4|8207.6|8212.6|8209.8|8218.4|8215.6|8209.8|8207|886
1642019100000|2022-01-12 20:25:00|8212.7|8209.9|8211.6|8208.8|8212.7|8209.9|8207.6|8204.8|356
1642019400000|2022-01-12 20:30:00|8211.1|8208.3|8209.2|8206.4|8213.2|8210.4|8207.2|8204.4|510
1642019700000|2022-01-12 20:35:00|8208.7|8205.9|8201.7|8198.9|8209.2|8206.4|8201.2|8198.4|355
1642020000000|2022-01-12 20:40:00|8201.6|8198.8|8201.6|8198.8|8202.6|8199.8|8199.6|8196.8|192
1642020300000|2022-01-12 20:45:00|8202|8199.2|8201.2|8198.4|8203|8200.2|8197.2|8194.4|219
1642020600000|2022-01-12 20:50:00|8201.4|8198.6|8217.2|8214.4|8217.2|8214.4|8201.2|8198.4|437
1642020900000|2022-01-12 20:55:00|8216.7|8213.9|8218.3|8215.5|8219.3|8216.5|8213.3|8210.5|479
1642021200000|2022-01-12 21:00:00|8218.7|8215.9|8220.7|8217.9|8224.7|8221.9|8217.2|8214.4|463
1642021500000|2022-01-12 21:05:00|8220.9|8218.1|8221.7|8218.9|8222.8|8220|8220.7|8217.9|132
1642021800000|2022-01-12 21:10:00|8221.8|8219|8222.8|8220|8224.7|8221.9|8220.7|8217.9|162
1642022100000|2022-01-12 21:15:00|8222.7|8219.9|8222.7|8219.9|8225.7|8222.9|8222.3|8219.5|89
1642022400000|2022-01-12 21:20:00|8222.6|8219.8|8221.7|8218.9|8223.3|8220.5|8220.9|8218.1|120
1642022700000|2022-01-12 21:25:00|8222.3|8219.5|8225.3|8222.5|8225.3|8222.5|8222.3|8219.5|121
1642023000000|2022-01-12 21:30:00|8225.7|8222.9|8227.7|8224.9|8227.7|8224.9|8223.3|8220.5|151
1642023300000|2022-01-12 21:35:00|8228.1|8225.3|8227.7|8224.9|8228.7|8225.9|8225.7|8222.9|80
1642023600000|2022-01-12 21:40:00|8227.3|8224.5|8230.1|8227.3|8230.6|8227.8|8227.1|8224.3|136
1642023900000|2022-01-12 21:45:00|8229.6|8226.8|8233.1|8230.3|8233.3|8230.5|8228.7|8225.9|137
1642024200000|2022-01-12 21:50:00|8232.7|8229.9|8227.1|8224.3|8233.3|8230.5|8226.7|8223.9|650
1642024500000|2022-01-12 21:55:00|8226.7|8223.9|8223.7|8220.9|8227.1|8224.3|8223.1|8220.3|240
1642028400000|2022-01-12 23:00:00|8228.1|8225.3|8235.4|8232.6|8237.4|8234.6|8225.1|8222.3|406
1642028700000|2022-01-12 23:05:00|8235|8232.2|8232.4|8229.6|8235.4|8232.6|8230.3|8227.5|104
1642029000000|2022-01-12 23:10:00|8231.4|8228.6|8228.4|8225.6|8231.4|8228.6|8227.4|8224.6|51
1642029300000|2022-01-12 23:15:00|8229.4|8226.6|8230.9|8228.1|8231.4|8228.6|8228.1|8225.3|56
1642029600000|2022-01-12 23:20:00|8230.7|8227.9|8228.4|8225.6|8230.7|8227.9|8227.4|8224.6|79
1642029900000|2022-01-12 23:25:00|8228.9|8226.1|8226.9|8224.1|8228.9|8226.1|8225.4|8222.6|33
1642030200000|2022-01-12 23:30:00|8227.4|8224.6|8224.8|8222|8231.9|8229.1|8223.9|8221.1|122
1642030500000|2022-01-12 23:35:00|8225.3|8222.5|8226.5|8223.7|8227.6|8224.8|8224.2|8221.4|588
1642030800000|2022-01-12 23:40:00|8227|8224.2|8229|8226.2|8229|8226.2|8226|8223.2|46
1642031100000|2022-01-12 23:45:00|8229.2|8226.4|8230|8227.2|8232.2|8229.4|8229.1|8226.2|177
1642031400000|2022-01-12 23:50:00|8229.9|8227.1|8223.5|8220.7|8229.9|8227.1|8221.4|8218.6|132
1642031700000|2022-01-12 23:55:00|8224|8221.2|8225|8222.2|8226|8223.2|8223.4|8220.6|151
1642032000000|2022-01-13 00:00:00|8225.4|8222.6|8222.4|8219.6|8225.4|8222.6|8221.9|8219.1|158
1642032300000|2022-01-13 00:05:00|8221.9|8219.1|8227.4|8224.6|8230.3|8227.5|8221.8|8219|186
1642032600000|2022-01-13 00:10:00|8227.5|8224.7|8222.9|8220.1|8227.9|8225.1|8222|8219.2|51
1642032900000|2022-01-13 00:15:00|8222.5|8219.7|8223.4|8220.6|8223.9|8221.1|8221.9|8219.1|44
1642033200000|2022-01-13 00:20:00|8223.5|8220.7|8224.9|8222.1|8225.4|8222.6|8223.3|8220.5|58
1642033500000|2022-01-13 00:25:00|8224.8|8222|8222.5|8219.7|8226.4|8223.6|8221.5|8218.7|52
1642033800000|2022-01-13 00:30:00|8223.5|8220.7|8232.5|8229.7|8232.5|8229.7|8223.5|8220.7|185
1642034100000|2022-01-13 00:35:00|8232.1|8229.3|8226.9|8224.1|8232.1|8229.3|8226.9|8224.1|63
1642034400000|2022-01-13 00:40:00|8226.5|8223.7|8227.4|8224.6|8228.9|8226.1|8226|8223.2|74
1642034700000|2022-01-13 00:45:00|8227.5|8224.7|8229.8|8227|8231.9|8229.1|8226.9|8224.1|61
1642035000000|2022-01-13 00:50:00|8229.7|8226.9|8230.9|8228.1|8230.9|8228.1|8226.9|8224.1|52
1642035300000|2022-01-13 00:55:00|8230.8|8228|8231.4|8228.6|8231.9|8229.1|8229.9|8227.1|35
1642035600000|2022-01-13 01:00:00|8232|8229.2|8235.1|8232.3|8241.6|8238.8|8231.5|8228.7|994
1642035900000|2022-01-13 01:05:00|8235|8232.2|8227|8224.2|8239.6|8236.8|8227|8224.2|332
1642036200000|2022-01-13 01:10:00|8227.2|8224.4|8229.6|8226.8|8235|8232.2|8227.1|8224.3|374
1642036500000|2022-01-13 01:15:00|8229.5|8226.7|8220.4|8217.6|8230.5|8227.7|8219.6|8216.8|294
1642036800000|2022-01-13 01:20:00|8220.6|8217.8|8220.6|8217.8|8223.6|8220.8|8217.5|8214.7|274
1642037100000|2022-01-13 01:25:00|8221.1|8218.3|8219|8216.2|8224|8221.2|8215.6|8212.8|325
1642037400000|2022-01-13 01:30:00|8218.6|8215.8|8216|8213.2|8222.5|8219.7|8211|8208.2|426
1642037700000|2022-01-13 01:35:00|8215.9|8213.1|8220.4|8217.6|8222.4|8219.6|8213.4|8210.6|212
1642038000000|2022-01-13 01:40:00|8220.2|8217.4|8224.4|8221.6|8224.5|8221.7|8212.8|8210|268
1642038300000|2022-01-13 01:45:00|8224|8221.2|8215.5|8212.7|8225|8222.2|8215.5|8212.7|252
1642038600000|2022-01-13 01:50:00|8216|8213.2|8208.4|8205.6|8216|8213.2|8206.4|8203.6|323
1642038900000|2022-01-13 01:55:00|8208.8|8206|8210.8|8208|8212.9|8210.1|8206|8203.2|293
1642039200000|2022-01-13 02:00:00|8210.9|8208.1|8204|8201.2|8214|8211.2|8203.5|8200.7|276
1642039500000|2022-01-13 02:05:00|8203.6|8200.8|8202|8199.2|8204|8201.2|8200|8197.2|437
1642039800000|2022-01-13 02:10:00|8202.5|8199.7|8207.9|8205.1|8208.9|8206.1|8201.5|8198.7|152
1642040100000|2022-01-13 02:15:00|8207.4|8204.6|8205.9|8203.1|8209.5|8206.7|8204.9|8202.1|108
1642040400000|2022-01-13 02:20:00|8206.4|8203.6|8207|8204.2|8208.8|8206|8202.9|8200.1|87
1642040700000|2022-01-13 02:25:00|8207.1|8204.3|8205.9|8203.1|8207.8|8205|8201.9|8199.1|142
1642041000000|2022-01-13 02:30:00|8206.8|8204|8205.9|8203.1|8208.3|8205.5|8203.9|8201.1|135
1642041300000|2022-01-13 02:35:00|8206.3|8203.5|8211.9|8209.1|8213.9|8211.1|8204.8|8202|197
1642041600000|2022-01-13 02:40:00|8212|8209.2|8217.9|8215.1|8218.8|8216|8209.8|8207|208
1642041900000|2022-01-13 02:45:00|8218.9|8216.1|8211.3|8208.5|8219.9|8217.1|8211.3|8208.5|300
1642042200000|2022-01-13 02:50:00|8210.8|8208|8213.7|8210.9|8213.9|8211.1|8208.8|8206|220
1642042500000|2022-01-13 02:55:00|8213.9|8211.1|8210.9|8208.1|8216.9|8214.1|8208.3|8205.5|231
1642042800000|2022-01-13 03:00:00|8210.8|8208|8209.9|8207.1|8210.9|8208.1|8205.9|8203.1|194
1642043100000|2022-01-13 03:05:00|8209.8|8207|8196.9|8194.1|8209.8|8207|8196.3|8193.5|289
1642043400000|2022-01-13 03:10:00|8197|8194.2|8197.3|8194.5|8198.3|8195.5|8190.7|8187.9|554
1642043700000|2022-01-13 03:15:00|8196.5|8193.7|8198.8|8196|8198.9|8196.1|8190.3|8187.5|228
1642044000000|2022-01-13 03:20:00|8198.7|8195.9|8194.9|8192.1|8201.8|8199|8194.9|8192.1|171
1642044300000|2022-01-13 03:25:00|8195.3|8192.5|8191.8|8189|8197.7|8194.9|8191.7|8188.9|193
1642044600000|2022-01-13 03:30:00|8192.3|8189.5|8199.8|8197|8199.9|8197.1|8192.3|8189.5|124
1642044900000|2022-01-13 03:35:00|8199.7|8196.9|8200.8|8198|8201.2|8198.4|8198.8|8196|36
1642045200000|2022-01-13 03:40:00|8200.3|8197.5|8198.7|8195.9|8202.8|8200|8198.3|8195.5|109
1642045500000|2022-01-13 03:45:00|8198.6|8195.8|8193.8|8191|8202.8|8200|8193.8|8191|130
1642045800000|2022-01-13 03:50:00|8194.2|8191.4|8196.8|8194|8197.6|8194.8|8193.3|8190.5|78
1642046100000|2022-01-13 03:55:00|8197.3|8194.5|8195.3|8192.5|8197.4|8194.6|8193.7|8190.9|53
1642046400000|2022-01-13 04:00:00|8195.4|8192.6|8196.8|8194|8198.8|8196|8195.4|8192.6|90
1642046700000|2022-01-13 04:05:00|8196.7|8193.9|8197.7|8194.9|8198.2|8195.4|8196.7|8193.9|55
1642047000000|2022-01-13 04:10:00|8197.8|8195|8197.6|8194.8|8198.2|8195.4|8197.4|8194.6|37
1642047300000|2022-01-13 04:15:00|8197.7|8194.9|8197.8|8195|8203.2|8200.4|8197.6|8194.8|164
1642047600000|2022-01-13 04:20:00|8197.6|8194.8|8194.8|8192|8198|8195.2|8194.6|8191.8|74
1642047900000|2022-01-13 04:25:00|8194.7|8191.9|8193.8|8191|8197.2|8194.4|8192.7|8189.9|93
1642048200000|2022-01-13 04:30:00|8193.7|8190.9|8195.2|8192.4|8195.8|8193|8192.2|8189.4|38
1642048500000|2022-01-13 04:35:00|8195.7|8192.9|8196.2|8193.4|8196.7|8193.9|8194.8|8192|41
1642048800000|2022-01-13 04:40:00|8196.8|8194|8194.2|8191.4|8197.6|8194.8|8192.2|8189.4|120
1642049100000|2022-01-13 04:45:00|8193.8|8191|8194.2|8191.4|8194.2|8191.4|8192.2|8189.2|96
1642049400000|2022-01-13 04:50:00|8193.8|8191|8195.6|8192.8|8197.2|8194.4|8193.1|8190.3|294
1642049700000|2022-01-13 04:55:00|8196.1|8193.3|8193.1|8190.3|8196.1|8193.3|8192.6|8189.8|14
1642050000000|2022-01-13 05:00:00|8193.6|8190.8|8191.6|8188.8|8194.1|8191.3|8190.6|8187.8|91
1642050300000|2022-01-13 05:05:00|8191.1|8188.3|8185.1|8182.3|8191.1|8188.3|8184.1|8181.3|360
1642050600000|2022-01-13 05:10:00|8185.3|8182.5|8187.1|8184.3|8188.1|8185.3|8184.5|8181.7|244
1642050900000|2022-01-13 05:15:00|8187.3|8184.5|8187.7|8184.9|8189.1|8186.3|8186.7|8183.9|89
1642051200000|2022-01-13 05:20:00|8187.6|8184.8|8185.1|8182.3|8188.1|8185.3|8181.1|8178.3|182
1642051500000|2022-01-13 05:25:00|8185.5|8182.7|8183.7|8180.9|8185.7|8182.9|8181.1|8178.3|90
1642051800000|2022-01-13 05:30:00|8184.1|8181.3|8185.1|8182.3|8187.1|8183.9|8178.1|8175.3|532
1642052100000|2022-01-13 05:35:00|8185.2|8182.4|8179.5|8176.7|8190.7|8187.9|8178.6|8175.8|359
1642052400000|2022-01-13 05:40:00|8178.6|8175.8|8182.6|8179.8|8182.7|8179.9|8177.3|8174.5|183
1642052700000|2022-01-13 05:45:00|8182.5|8179.7|8186.6|8183.8|8189.5|8186.7|8179.7|8176.9|290
1642053000000|2022-01-13 05:50:00|8186.7|8183.9|8193.1|8190.3|8195.7|8192.9|8186.7|8183.9|357
1642053300000|2022-01-13 05:55:00|8193|8190.2|8178.5|8175.7|8193|8190.2|8177.6|8174.8|335
1642053600000|2022-01-13 06:00:00|8175.6|8172.8|8181|8178.2|8182.6|8179.8|8174.6|8171.8|417
1642053900000|2022-01-13 06:05:00|8181.5|8178.7|8186.5|8183.7|8187.5|8184.7|8180.6|8177.8|137
1642054200000|2022-01-13 06:10:00|8186|8183.2|8185.1|8182.3|8192|8189.2|8184|8181.2|462
1642054500000|2022-01-13 06:15:00|8185|8182.2|8190.5|8187.7|8192.6|8189.8|8182.6|8179.8|377
1642054800000|2022-01-13 06:20:00|8190.6|8187.8|8192.6|8189.8|8196.6|8193.8|8189.5|8186.7|231
1642055100000|2022-01-13 06:25:00|8192.5|8189.7|8193.4|8190.6|8197.5|8194.7|8189.5|8186.7|184
1642055400000|2022-01-13 06:30:00|8192.6|8189.8|8195|8192.2|8200.4|8197.6|8191.5|8188.7|378
1642055700000|2022-01-13 06:35:00|8194.9|8192.1|8190|8187.2|8196.6|8193.8|8189.6|8186.8|169
1642056000000|2022-01-13 06:40:00|8189.8|8187|8188.5|8185.7|8193.4|8190.6|8184.4|8181.6|345
1642056300000|2022-01-13 06:45:00|8188.4|8185.6|8189.4|8186.6|8194|8191.2|8186.4|8183.6|146
1642056600000|2022-01-13 06:50:00|8189.3|8186.5|8189.5|8186.7|8192.4|8189.6|8186.4|8183.6|95
1642056900000|2022-01-13 06:55:00|8189.6|8186.8|8190.5|8187.7|8193.4|8190.6|8184|8181.2|281
1642057200000|2022-01-13 07:00:00|8190.1|8187.3|8176.4|8173.6|8190.4|8187.6|8173.4|8170.6|534
1642057500000|2022-01-13 07:05:00|8175.9|8173.1|8172.8|8170|8177.4|8174.6|8167|8164.2|1171
1642057800000|2022-01-13 07:10:00|8172.2|8169.4|8171.4|8168.6|8177.8|8175|8170.8|8168|412
1642058100000|2022-01-13 07:15:00|8171.3|8168.5|8171.4|8168.6|8175.8|8173|8170.8|8168|107
1642058400000|2022-01-13 07:20:00|8171.8|8169|8168.9|8166.1|8174.8|8172|8168.3|8165.5|188
1642058700000|2022-01-13 07:25:00|8168.8|8166|8167.3|8164.5|8175.4|8172.6|8164.4|8161.6|433
1642059000000|2022-01-13 07:30:00|8167.2|8164.4|8172.3|8169.5|8174.8|8172|8165.3|8162.5|407
1642059300000|2022-01-13 07:35:00|8171.8|8169|8169.7|8166.9|8173.3|8170.5|8165.8|8163|233
1642059600000|2022-01-13 07:40:00|8169.3|8166.5|8171.2|8168.4|8175.2|8172.4|8167.7|8164.9|190
1642059900000|2022-01-13 07:45:00|8171.3|8168.5|8178.7|8175.9|8178.8|8176|8170.8|8168|323
1642060200000|2022-01-13 07:50:00|8179.7|8176.9|8180.2|8177.4|8184.7|8181.9|8176.3|8173.5|463
1642060500000|2022-01-13 07:55:00|8180.3|8177.5|8186.3|8183.5|8189.2|8186.4|8180.2|8177.4|376
1642060800000|2022-01-13 08:00:00|8185.8|8183|8188.7|8185.9|8199.7|8196.9|8184.7|8181.9|801
1642061100000|2022-01-13 08:05:00|8187.7|8184.9|8192.2|8189.4|8195.7|8192.9|8183.1|8180.3|456
1642061400000|2022-01-13 08:10:00|8192.1|8189.3|8195.1|8192.3|8199.1|8196.3|8191.1|8188.3|510
1642061700000|2022-01-13 08:15:00|8194.7|8191.9|8199.6|8196.8|8206.1|8203.3|8194.7|8191.9|761
1642062000000|2022-01-13 08:20:00|8199.5|8196.7|8198.2|8195.4|8203.1|8200.3|8191.7|8188.9|520
1642062300000|2022-01-13 08:25:00|8197.7|8194.9|8203.1|8200.3|8205.5|8202.7|8194.1|8191.3|978
1642062600000|2022-01-13 08:30:00|8203.2|8200.4|8198.6|8195.8|8214.5|8211.7|8197.5|8194.7|1394
1642062900000|2022-01-13 08:35:00|8198.5|8195.7|8198.1|8195.3|8205.1|8202.3|8195.1|8192.3|813
1642063200000|2022-01-13 08:40:00|8198.5|8195.7|8197.5|8194.7|8205.1|8202.3|8195.7|8192.9|430
1642063500000|2022-01-13 08:45:00|8197.6|8194.8|8216.5|8213.7|8216.5|8213.7|8197.5|8194.7|553
1642063800000|2022-01-13 08:50:00|8216.1|8213.3|8214.6|8211.8|8218.6|8215.8|8210.5|8207.7|516
1642064100000|2022-01-13 08:55:00|8214.7|8211.9|8215.6|8212.8|8220.6|8217.8|8212.5|8209.7|701
1642064400000|2022-01-13 09:00:00|8217.6|8214.8|8216.1|8213.3|8221.1|8218.3|8212.5|8209.7|573
1642064700000|2022-01-13 09:05:00|8216.5|8213.7|8205|8202.2|8218.1|8215.3|8202.5|8199.7|515
1642065000000|2022-01-13 09:10:00|8205.5|8202.7|8190.7|8187.9|8206.1|8203.3|8188.2|8185.4|1260
1642065300000|2022-01-13 09:15:00|8190.6|8187.8|8188.2|8185.4|8194.2|8191.4|8185.2|8180.7|905
1642065600000|2022-01-13 09:20:00|8187.8|8185|8192.8|8190|8196.2|8193.4|8181.8|8179|702
1642065900000|2022-01-13 09:25:00|8192.2|8189.4|8201.2|8198.4|8202.8|8200|8191.8|8189|393
1642066200000|2022-01-13 09:30:00|8200.7|8197.9|8199.2|8196.4|8203.6|8200.8|8194.8|8192|413
1642066500000|2022-01-13 09:35:00|8199.8|8197|8207.2|8204.4|8207.2|8204.4|8199.8|8197|349
1642066800000|2022-01-13 09:40:00|8207.8|8205|8221.2|8218.4|8226.3|8223.5|8204.8|8202|1215
1642067100000|2022-01-13 09:45:00|8221.7|8218.9|8223.7|8220.9|8227.7|8224.9|8216.2|8213.3|867
1642067400000|2022-01-13 09:50:00|8224.2|8221.4|8223|8220.2|8238.2|8235.4|8222|8219.2|1675
1642067700000|2022-01-13 09:55:00|8223.6|8220.8|8223.6|8220.8|8229.6|8226.8|8216.4|8213.6|864
1642068000000|2022-01-13 10:00:00|8226|8223.2|8226|8223.2|8231.6|8228.8|8221.6|8218.8|630
1642068300000|2022-01-13 10:05:00|8226.6|8223.8|8228.5|8225.7|8236.3|8233.5|8226|8223.2|518
1642068600000|2022-01-13 10:10:00|8228.4|8225.6|8223.1|8220.3|8230.6|8227.8|8223.1|8220.3|784
1642068900000|2022-01-13 10:15:00|8222.6|8219.8|8216|8213.2|8223.5|8220.7|8215.5|8212.7|521
1642069200000|2022-01-13 10:20:00|8215.5|8212.7|8214.5|8211.7|8219.5|8216.7|8211.5|8208.7|533
1642069500000|2022-01-13 10:25:00|8213.5|8210.7|8212.5|8209.7|8216.5|8213.7|8210|8207.2|549
1642069800000|2022-01-13 10:30:00|8212.6|8209.8|8214.5|8211.7|8219.5|8216.7|8211.5|8208.7|324
1642070100000|2022-01-13 10:35:00|8214.2|8211.4|8220.1|8217.3|8220.9|8218.1|8214.1|8211.3|406
1642070400000|2022-01-13 10:40:00|8219.7|8216.9|8215.7|8212.9|8220.7|8217.9|8214.3|8211.5|143
1642070700000|2022-01-13 10:45:00|8215.5|8212.7|8206.9|8204.1|8216.5|8213.7|8206.3|8203.5|416
1642071000000|2022-01-13 10:50:00|8206.4|8203.6|8207|8204.2|8211.5|8208.7|8205.9|8203.1|292
1642071300000|2022-01-13 10:55:00|8207.1|8204.3|8211.9|8209.1|8214.5|8211.7|8206.6|8203.8|283
1642071600000|2022-01-13 11:00:00|8211.5|8208.7|8209.5|8206.7|8214.5|8211.7|8208.6|8205.8|179
1642071900000|2022-01-13 11:05:00|8209.9|8207.1|8208.1|8205.3|8210.1|8207.3|8205.5|8202.7|366
1642072200000|2022-01-13 11:10:00|8208.5|8205.7|8207.5|8204.7|8212.6|8209.8|8205.5|8202.7|309
1642072500000|2022-01-13 11:15:00|8207.3|8204.5|8211.5|8208.7|8214.5|8211.7|8203.4|8200.6|262
1642072800000|2022-01-13 11:20:00|8211.9|8209.1|8210.5|8207.7|8213.5|8210.7|8206|8203.2|187
1642073100000|2022-01-13 11:25:00|8210|8207.2|8219.9|8217.1|8223|8220.2|8210|8207.2|655
1642073400000|2022-01-13 11:30:00|8219.4|8216.6|8214.4|8211.6|8220.4|8217.6|8212.9|8210.1|465
1642073700000|2022-01-13 11:35:00|8214|8211.2|8210.4|8207.6|8214|8211.2|8207|8204.2|217
1642074000000|2022-01-13 11:40:00|8210.8|8208|8213.9|8211.1|8214.4|8211.6|8208.4|8205.6|154
1642074300000|2022-01-13 11:45:00|8213.8|8211|8218.9|8216.1|8220.4|8217.6|8210|8207.2|379
1642074600000|2022-01-13 11:50:00|8218.8|8216|8216.8|8214|8218.8|8216|8213.4|8210.6|210
1642074900000|2022-01-13 11:55:00|8217|8214.2|8211.9|8209.1|8218.8|8216|8210.8|8208|146
1642075200000|2022-01-13 12:00:00|8211.5|8208.7|8193.4|8190.6|8214.4|8211.6|8192.8|8190|871
1642075500000|2022-01-13 12:05:00|8193.8|8191|8203.4|8200.6|8203.8|8201|8192.4|8189.6|864
1642075800000|2022-01-13 12:10:00|8204.4|8201.6|8198.4|8195.6|8204.4|8201.6|8197.9|8195.1|311
1642076100000|2022-01-13 12:15:00|8198.8|8196|8184.4|8181.6|8201.4|8198.6|8180.2|8177.4|1611
1642076400000|2022-01-13 12:20:00|8184.3|8181.5|8173.5|8170.7|8187.9|8185.1|8172.8|8170|1966
1642076700000|2022-01-13 12:25:00|8174|8171.2|8175|8172.2|8181|8178.2|8168.9|8166.1|1460
1642077000000|2022-01-13 12:30:00|8175.5|8172.7|8166.7|8163.9|8178|8175.2|8158.7|8155.9|1790
1642077300000|2022-01-13 12:35:00|8166.2|8163.4|8171.4|8168.6|8173.3|8170.5|8162.7|8159.9|919
1642077600000|2022-01-13 12:40:00|8171.8|8169|8171.8|8169|8175.9|8173.1|8168.8|8166|544
1642077900000|2022-01-13 12:45:00|8172|8169.2|8161.7|8158.9|8172.8|8170|8160.7|8157.9|1038
1642078200000|2022-01-13 12:50:00|8161.6|8158.8|8170.8|8168|8173.8|8171|8156.7|8153.9|1359
1642078500000|2022-01-13 12:55:00|8170.3|8167.5|8173.2|8170.4|8179|8176.2|8168.8|8166|986
1642078800000|2022-01-13 13:00:00|8172.7|8169.9|8179.8|8177|8189.4|8186.6|8172.2|8169.4|1807
1642079100000|2022-01-13 13:05:00|8180.2|8177.4|8174.3|8171.5|8180.8|8178|8167.8|8165|934
1642079400000|2022-01-13 13:10:00|8174.4|8171.6|8167.6|8164.8|8175.8|8173|8163.6|8160.8|854
1642079700000|2022-01-13 13:15:00|8167.4|8164.6|8165.5|8162.7|8177.4|8174.6|8161.1|8158.3|1600
1642080000000|2022-01-13 13:20:00|8165.9|8163.1|8177.7|8174.9|8178.2|8175.4|8164|8161.2|1122
1642080300000|2022-01-13 13:25:00|8177.8|8175|8170|8167.2|8179.2|8176.4|8167.5|8164.7|670
1642080600000|2022-01-13 13:30:00|8169.5|8166.7|8183.6|8180.8|8184.8|8182|8169|8166.2|1251
1642080900000|2022-01-13 13:35:00|8182.6|8179.8|8184.7|8181.9|8187.2|8184.4|8179.8|8177|1118
1642081200000|2022-01-13 13:40:00|8184.6|8181.8|8169.6|8166.8|8190.8|8188|8167.2|8164.4|1443
1642081500000|2022-01-13 13:45:00|8169.2|8166.4|8177.3|8174.5|8186.5|8183.7|8166.6|8163.8|1425
1642081800000|2022-01-13 13:50:00|8177.8|8175|8173.6|8170.8|8179.8|8177|8170.8|8168|1578
1642082100000|2022-01-13 13:55:00|8173.5|8170.7|8190.5|8187.7|8191.4|8188.6|8168.4|8165.6|2169
1642082400000|2022-01-13 14:00:00|8190|8187.2|8198.8|8196|8200.3|8197.5|8183.4|8180.6|2598
1642082700000|2022-01-13 14:05:00|8198.4|8195.6|8212.6|8209.8|8214.4|8211.6|8191.4|8188.6|2329
1642083000000|2022-01-13 14:10:00|8212.5|8209.7|8197.2|8194.4|8214.4|8211.6|8196.8|8194|2471
1642083300000|2022-01-13 14:15:00|8196.8|8194|8200.2|8197.4|8204.8|8202|8187.1|8184.3|4390
1642083600000|2022-01-13 14:20:00|8201.2|8198.4|8220|8217.2|8223.4|8220.6|8199.1|8196.3|2883
1642083900000|2022-01-13 14:25:00|8219.8|8217|8226.8|8224|8228.7|8225.9|8214|8211.2|3286
1642084200000|2022-01-13 14:30:00|8226.9|8224.1|8209.2|8206.4|8236|8233.2|8203.7|8200.9|5875
1642084500000|2022-01-13 14:35:00|8209.1|8206.3|8216.4|8213.6|8217.5|8214.7|8207.4|8204.6|3042
1642084800000|2022-01-13 14:40:00|8216.5|8213.7|8224.5|8221.7|8226|8223.2|8205.9|8203.1|2017
1642085100000|2022-01-13 14:45:00|8224.4|8221.6|8221.5|8218.7|8226.9|8224.1|8213.8|8211|2046
1642085400000|2022-01-13 14:50:00|8221.4|8218.6|8237.5|8234.7|8239.5|8236.7|8221.4|8218.6|2525
1642085700000|2022-01-13 14:55:00|8237|8234.2|8224.4|8221.6|8238.5|8235.7|8218.4|8215.6|3297
1642086000000|2022-01-13 15:00:00|8224.5|8221.7|8220.1|8217.3|8230.6|8227.8|8211.4|8208.6|4889
1642086300000|2022-01-13 15:05:00|8219.6|8216.8|8209.7|8206.9|8224.1|8221.3|8202.5|8199.7|1963
1642086600000|2022-01-13 15:10:00|8209.6|8206.8|8202.7|8199.9|8212.1|8209.3|8201.1|8198.3|1413
1642086900000|2022-01-13 15:15:00|8202.6|8199.8|8197|8194.2|8203.5|8200.7|8191.3|8188.5|2701
1642087200000|2022-01-13 15:20:00|8197.1|8194.3|8193.5|8190.7|8201.7|8198.9|8190.5|8187.7|2773
1642087500000|2022-01-13 15:25:00|8193.4|8190.6|8194.6|8191.8|8199.1|8196.3|8191.1|8188.3|1635
1642087800000|2022-01-13 15:30:00|8194.5|8191.7|8180.1|8177.3|8194.5|8191.7|8167.1|8164.3|3654
1642088100000|2022-01-13 15:35:00|8180|8177.2|8176.5|8173.7|8194.1|8191.3|8172|8169.2|2125
1642088400000|2022-01-13 15:40:00|8176.6|8173.8|8171.6|8168.8|8179|8176.2|8160.6|8157.8|2827
1642088700000|2022-01-13 15:45:00|8172|8169.2|8166.5|8163.7|8179.6|8176.8|8166.5|8163.7|1542
1642089000000|2022-01-13 15:50:00|8166|8163.2|8162|8159.2|8166.5|8163.7|8143.6|8140.8|4007
1642089300000|2022-01-13 15:55:00|8161.9|8159.1|8148.3|8145.5|8168|8164.2|8144.3|8141.5|3315
1642089600000|2022-01-13 16:00:00|8148.4|8145.6|8149.3|8146.5|8171.3|8168.5|8147.3|8144.5|6507
1642089900000|2022-01-13 16:05:00|8149.2|8146.4|8165.3|8162.5|8167.8|8165|8139.2|8136.4|3623
1642090200000|2022-01-13 16:10:00|8165.8|8163|8161|8158.2|8166.3|8163.5|8147.3|8144.5|2161
1642090500000|2022-01-13 16:15:00|8161.4|8158.6|8153.8|8151|8166.8|8164|8152.8|8150|1286
1642090800000|2022-01-13 16:20:00|8154.3|8151.5|8163.4|8160.6|8169.4|8166.6|8154.3|8151.5|1525
1642091100000|2022-01-13 16:25:00|8163|8160.2|8183.6|8180.8|8186.3|8183.5|8160|8157.2|2995
1642091400000|2022-01-13 16:30:00|8183.4|8180.6|8195.4|8192.6|8197.4|8194.6|8182.4|8179.6|1787
1642091700000|2022-01-13 16:35:00|8195.8|8193|8207.3|8204.5|8208.8|8206|8195.2|8192.4|1852
1642092000000|2022-01-13 16:40:00|8207.2|8204.4|8215.8|8213|8227.2|8224.4|8205.3|8202.5|2558
1642092300000|2022-01-13 16:45:00|8215.4|8212.6|8221.8|8219|8223.4|8220.6|8214.2|8211.4|2204
1642092600000|2022-01-13 16:50:00|8221.2|8218.4|8227.4|8224.6|8230.2|8227.4|8217.2|8214.4|1321
1642092900000|2022-01-13 16:55:00|8227.3|8224.5|8225.8|8223|8228.2|8225.4|8222.2|8219.4|1318
1642093200000|2022-01-13 17:00:00|8225.9|8223.1|8222.2|8219.4|8228.4|8225.6|8214.3|8211.5|2269
1642093500000|2022-01-13 17:05:00|8222.3|8219.5|8220.2|8217.4|8226.8|8224|8219.2|8216.4|1494
1642093800000|2022-01-13 17:10:00|8220.1|8217.3|8214.6|8211.8|8221.2|8218.4|8213|8210.2|1034
1642094100000|2022-01-13 17:15:00|8215|8212.2|8207.2|8204.4|8215|8212.2|8201.2|8198.4|2183
1642094400000|2022-01-13 17:20:00|8207.6|8204.8|8204|8201.2|8207.7|8204.9|8197.6|8194.8|1112
1642094700000|2022-01-13 17:25:00|8203.6|8200.8|8196.9|8194.1|8205|8202.2|8191|8188.2|1280
1642095000000|2022-01-13 17:30:00|8197|8194.2|8194|8191.2|8197|8194.2|8189.9|8187.1|843
1642095300000|2022-01-13 17:35:00|8193.9|8191.1|8191.7|8188.9|8196|8193.2|8186.8|8184|1601
1642095600000|2022-01-13 17:40:00|8191.8|8189|8185.6|8182.8|8193.3|8190.5|8182.1|8179.3|3230
1642095900000|2022-01-13 17:45:00|8185.5|8182.7|8168.2|8165.4|8185.6|8182.8|8163.3|8160.5|5649
1642096200000|2022-01-13 17:50:00|8167.2|8164.4|8168.6|8165.8|8174.8|8172|8164.1|8161.3|1596
1642096500000|2022-01-13 17:55:00|8168.2|8165.4|8185.7|8182.9|8187.8|8185|8166|8163.2|1999
1642096800000|2022-01-13 18:00:00|8185.2|8182.4|8191.4|8188.6|8193.3|8190.5|8184.3|8181.5|1521
1642097100000|2022-01-13 18:05:00|8191.3|8188.5|8188.2|8185.4|8192.2|8189.4|8182.2|8179.4|1480
1642097400000|2022-01-13 18:10:00|8188.7|8185.9|8198.2|8195.4|8198.3|8195.5|8188.2|8185.4|822
1642097700000|2022-01-13 18:15:00|8197.7|8194.9|8197.2|8194.4|8199.2|8196.4|8189.2|8186.4|2137
1642098000000|2022-01-13 18:20:00|8196.7|8193.9|8182|8179.2|8197.2|8194.4|8181.9|8179.1|2507
1642098300000|2022-01-13 18:25:00|8181.8|8179|8176.2|8173.4|8181.8|8179|8168.7|8165.9|3629
1642098600000|2022-01-13 18:30:00|8175.8|8173|8174.5|8171.7|8179.7|8176.9|8170.1|8167.3|1367
1642098900000|2022-01-13 18:35:00|8174.7|8171.9|8186.7|8183.9|8188.1|8185.3|8168.4|8165.6|2762
1642099200000|2022-01-13 18:40:00|8186.5|8183.7|8197.7|8194.9|8198.7|8195.9|8182.5|8179.7|1669
1642099500000|2022-01-13 18:45:00|8198.2|8195.4|8205|8202.2|8206.8|8204|8193.7|8190.9|3163
1642099800000|2022-01-13 18:50:00|8204.9|8202.1|8201.8|8199|8204.9|8202.1|8194.8|8192|2197
1642100100000|2022-01-13 18:55:00|8201.9|8199.1|8200.6|8197.8|8202.8|8200|8192.8|8190|1620
1642100400000|2022-01-13 19:00:00|8200.5|8197.7|8205.6|8202.8|8206.6|8203.8|8193.2|8190.4|1947
1642100700000|2022-01-13 19:05:00|8206.1|8203.3|8187.6|8184.8|8207.6|8204.8|8186|8183.2|2931
1642101000000|2022-01-13 19:10:00|8188.1|8185.3|8188.2|8185.4|8196.9|8194.1|8183.6|8180.8|2640
1642101300000|2022-01-13 19:15:00|8188.7|8185.9|8180.2|8177.4|8188.7|8185.9|8171.5|8168.7|2781
1642101600000|2022-01-13 19:20:00|8180.6|8177.8|8176.8|8174|8181.2|8178.4|8173.2|8170.4|2287
1642101900000|2022-01-13 19:25:00|8176.6|8173.8|8155.3|8152.5|8186.8|8184|8152.9|8150.1|13043
1642102200000|2022-01-13 19:30:00|8155.9|8153.1|8148.3|8145.5|8162.3|8159.5|8139.8|8137|3061
1642102500000|2022-01-13 19:35:00|8148.8|8146|8140.3|8137.5|8151.3|8148.5|8137.8|8135|1703
1642102800000|2022-01-13 19:40:00|8140.8|8138|8139.7|8136.9|8145.8|8143|8139.7|8136.9|645
1642103100000|2022-01-13 19:45:00|8139.8|8137|8138.2|8135.4|8145.2|8142.4|8137.7|8134.9|815
1642103400000|2022-01-13 19:50:00|8137.7|8134.9|8134.7|8131.9|8142.7|8139.9|8131.7|8128.9|1153
1642103700000|2022-01-13 19:55:00|8134.6|8131.8|8135.7|8132.9|8143.7|8140.9|8132.7|8129.9|865
1642104000000|2022-01-13 20:00:00|8135.3|8132.5|8112.7|8109.9|8135.3|8132.5|8112|8109.2|1295
1642104300000|2022-01-13 20:05:00|8112.8|8110|8108.7|8105.9|8113.7|8110.9|8102.1|8099.3|2128
1642104600000|2022-01-13 20:10:00|8108.6|8105.8|8114.6|8111.8|8114.7|8111.9|8106.1|8103.3|665
1642104900000|2022-01-13 20:15:00|8114.7|8111.9|8118.9|8116.1|8127.3|8124.5|8111.7|8108.9|1014
1642105200000|2022-01-13 20:20:00|8118.7|8115.9|8117.8|8115|8126.7|8123.9|8116.7|8113.9|531
1642105500000|2022-01-13 20:25:00|8117.7|8114.9|8118.9|8116.1|8123.7|8120.9|8116.3|8113.5|504
1642105800000|2022-01-13 20:30:00|8118.8|8116|8120.9|8118.1|8120.9|8118.1|8115.7|8112.9|361
1642106100000|2022-01-13 20:35:00|8120.7|8117.9|8106.5|8103.7|8123.3|8120.5|8105.5|8102.7|1427
1642106400000|2022-01-13 20:40:00|8107|8104.2|8115.5|8112.7|8117.1|8114.3|8106.5|8103.7|667
1642106700000|2022-01-13 20:45:00|8116.5|8113.7|8111.7|8108.9|8120.1|8117.3|8108.5|8105.7|373
1642107000000|2022-01-13 20:50:00|8111.6|8108.8|8104.5|8101.7|8112.1|8109.3|8103.6|8100.8|533
1642107300000|2022-01-13 20:55:00|8104.6|8101.8|8109.9|8107.1|8111|8108.2|8099.9|8097.1|1025
1642107600000|2022-01-13 21:00:00|8110|8107.2|8106.5|8103.7|8112|8109.2|8103.9|8101.1|400
1642107900000|2022-01-13 21:05:00|8107.5|8104.7|8108.9|8106.1|8109.5|8106.7|8104.9|8102.1|161
1642108200000|2022-01-13 21:10:00|8109.5|8106.7|8111.7|8108.9|8112.7|8109.9|8109.5|8106.7|387
1642108500000|2022-01-13 21:15:00|8111.6|8108.8|8112.1|8109.3|8113.5|8110.7|8110.1|8107.3|113
1642108800000|2022-01-13 21:20:00|8112|8109.2|8112.6|8109.8|8113.5|8110.7|8109.6|8106.8|380
1642109100000|2022-01-13 21:25:00|8112.1|8109.3|8113.1|8110.3|8114.1|8111.3|8110.6|8107.8|155
1642109400000|2022-01-13 21:30:00|8113.6|8110.8|8110.6|8107.8|8113.6|8110.8|8110.6|8107.8|103
1642109700000|2022-01-13 21:35:00|8111.1|8108.3|8112|8109.2|8116.1|8113.3|8110.6|8107.8|317
1642110000000|2022-01-13 21:40:00|8112.4|8109.6|8112.9|8110.1|8116|8113.2|8111.9|8109.1|132
1642110300000|2022-01-13 21:45:00|8113|8110.2|8121.5|8118.7|8122.5|8119.7|8111|8108.2|502
1642110600000|2022-01-13 21:50:00|8122.1|8119.3|8122|8119.2|8125|8122.2|8121.5|8118.7|150
1642110900000|2022-01-13 21:55:00|8121.6|8118.8|8129|8126.2|8129|8126.2|8119|8116.2|190
1642114800000|2022-01-13 23:00:00|8130|8127.2|8131.5|8128.7|8144|8141.2|8129|8124.2|412
1642115100000|2022-01-13 23:05:00|8132.4|8129.6|8136.8|8134|8138.3|8135.5|8131.5|8128.7|102
1642115400000|2022-01-13 23:10:00|8137.3|8134.5|8131.8|8129|8138.8|8136|8130.2|8127.4|103
1642115700000|2022-01-13 23:15:00|8131.3|8128.5|8136.7|8133.9|8137.7|8134.9|8130.7|8127.9|69
1642116000000|2022-01-13 23:20:00|8136.8|8134|8138.2|8135.4|8139.3|8136.5|8136.2|8133.4|48
1642116300000|2022-01-13 23:25:00|8138.3|8135.5|8131.1|8128.3|8138.7|8135.9|8131.1|8128.3|111
1642116600000|2022-01-13 23:30:00|8132.6|8129.8|8136.1|8133.3|8138.5|8135.7|8131.1|8128.3|81
1642116900000|2022-01-13 23:35:00|8136.5|8133.7|8138.5|8135.7|8139.6|8136.8|8133.7|8130.9|184
1642117200000|2022-01-13 23:40:00|8138.6|8135.8|8138|8135.2|8138.6|8135.8|8136.9|8134.1|60
1642117500000|2022-01-13 23:45:00|8138.1|8135.3|8137|8134.2|8139.6|8136.8|8137|8134.2|34
1642117800000|2022-01-13 23:50:00|8136|8133.2|8140.6|8137.8|8140.6|8137.8|8136|8133.2|55
1642118100000|2022-01-13 23:55:00|8140.7|8137.9|8141.6|8138.8|8142|8139.2|8137.2|8134.4|73
1642118400000|2022-01-14 00:00:00|8141.5|8138.7|8123.7|8120.9|8141.6|8138.8|8122.6|8119.8|315
1642118700000|2022-01-14 00:05:00|8124.1|8121.3|8130.6|8127.8|8133.6|8130.8|8122.6|8119.8|150
1642119000000|2022-01-14 00:10:00|8131|8128.2|8136.6|8133.8|8136.6|8133.8|8129.6|8126.8|88
1642119300000|2022-01-14 00:15:00|8136.5|8133.7|8136.6|8133.8|8139|8136.2|8134.6|8131.8|97
1642119600000|2022-01-14 00:20:00|8136.7|8133.9|8132.6|8129.8|8138.6|8135.8|8129.6|8126.8|184
1642119900000|2022-01-14 00:25:00|8133.1|8130.3|8134.1|8131.3|8136.6|8133.8|8129.6|8126.8|64
1642120200000|2022-01-14 00:30:00|8134|8131.2|8131.9|8129.1|8135.4|8132.6|8131.3|8128.5|54
1642120500000|2022-01-14 00:35:00|8131.4|8128.6|8136.9|8134.1|8140|8137.2|8131.3|8128.5|114
1642120800000|2022-01-14 00:40:00|8136.8|8134|8137|8134.2|8138.4|8135.6|8133|8130.2|55
1642121100000|2022-01-14 00:45:00|8137.1|8134.3|8129|8126.2|8138|8135.2|8129|8126.2|168
1642121400000|2022-01-14 00:50:00|8128|8125.2|8129|8126.2|8129.6|8126.8|8126.5|8123.7|128
1642121700000|2022-01-14 00:55:00|8129.2|8126.4|8131|8128.2|8131.6|8128.8|8128.5|8125.7|133
1642122000000|2022-01-14 01:00:00|8130.5|8127.7|8146.1|8143.3|8149.1|8146.3|8120|8117.2|1408
1642122300000|2022-01-14 01:05:00|8145.5|8142.7|8147|8144.2|8147.5|8144.7|8138.5|8135.7|349
1642122600000|2022-01-14 01:10:00|8147.1|8144.3|8141.5|8138.7|8148.1|8145.3|8139.5|8136.7|287
1642122900000|2022-01-14 01:15:00|8141.4|8138.6|8133.5|8130.7|8141.4|8138.6|8129|8126.2|482
1642123200000|2022-01-14 01:20:00|8133.1|8130.3|8148.4|8145.6|8148.5|8145.7|8133.1|8130.3|437
1642123500000|2022-01-14 01:25:00|8147.9|8145.1|8143.5|8140.7|8147.9|8145.1|8140.5|8137.7|274
1642123800000|2022-01-14 01:30:00|8143.4|8140.6|8142.6|8139.8|8144.1|8141.3|8138.1|8135.3|300
1642124100000|2022-01-14 01:35:00|8142.5|8139.7|8143.5|8140.7|8147.1|8144.3|8140.5|8137.7|176
1642124400000|2022-01-14 01:40:00|8143.7|8140.9|8136.5|8133.7|8144.1|8141.3|8136|8133.2|230
1642124700000|2022-01-14 01:45:00|8135.9|8133.1|8131.5|8128.7|8136.9|8134.1|8123.5|8120.7|498
1642125000000|2022-01-14 01:50:00|8131.4|8128.6|8132.6|8129.8|8134.1|8131.3|8124.5|8121.7|156
1642125300000|2022-01-14 01:55:00|8132.5|8129.7|8138.5|8135.7|8138.9|8136.1|8128.5|8125.7|155
1642125600000|2022-01-14 02:00:00|8138.6|8135.8|8144|8141.2|8144.5|8141.7|8134.9|8132.1|377
1642125900000|2022-01-14 02:05:00|8143.9|8141.1|8141.8|8139|8149.1|8146.3|8141.7|8138.9|711
1642126200000|2022-01-14 02:10:00|8141.9|8139.1|8129.2|8126.4|8143.8|8141|8128.8|8126|452
1642126500000|2022-01-14 02:15:00|8129.3|8126.5|8121.6|8118.8|8131.6|8128.8|8121.5|8118.7|917
1642126800000|2022-01-14 02:20:00|8121.5|8118.7|8126.5|8123.7|8130.4|8127.6|8118|8115.2|310
1642127100000|2022-01-14 02:25:00|8126.6|8123.8|8132.5|8129.7|8132.5|8129.7|8126.6|8123.8|93
1642127400000|2022-01-14 02:30:00|8133.4|8130.6|8139.3|8136.5|8144.9|8142.1|8132.5|8129.7|953
1642127700000|2022-01-14 02:35:00|8138.9|8136.1|8141.7|8138.9|8145.7|8142.9|8138.3|8135.5|202
1642128000000|2022-01-14 02:40:00|8141.8|8139|8149.7|8146.9|8150.7|8147.9|8141.8|8139|388
1642128300000|2022-01-14 02:45:00|8149.9|8147.1|8147.8|8145|8151.7|8148.9|8145.9|8143.1|541
1642128600000|2022-01-14 02:50:00|8148.2|8145.4|8150.3|8147.5|8152.7|8149.9|8145.3|8142.5|464
1642128900000|2022-01-14 02:55:00|8150.9|8148.1|8152.2|8149.4|8155.9|8153.1|8150.2|8147.4|666
1642129200000|2022-01-14 03:00:00|8152.3|8149.5|8146.8|8144|8155.3|8152.5|8146.3|8143.5|314
1642129500000|2022-01-14 03:05:00|8146.7|8143.9|8144.7|8141.9|8154.3|8151.5|8142.2|8139.4|487
1642129800000|2022-01-14 03:10:00|8144.8|8142|8143.8|8141|8149.3|8146.5|8138.8|8136|444
1642130100000|2022-01-14 03:15:00|8144.3|8141.5|8148.8|8146|8149.7|8146.9|8142.2|8139.4|111
1642130400000|2022-01-14 03:20:00|8149.3|8146.5|8146.8|8144|8149.3|8146.5|8142.3|8139.5|129
1642130700000|2022-01-14 03:25:00|8146.9|8144.1|8140.2|8137.4|8148.3|8145.5|8139.7|8136.9|172
1642131000000|2022-01-14 03:30:00|8140.7|8137.9|8141.2|8138.4|8142.2|8139.4|8138.2|8135.4|180
1642131300000|2022-01-14 03:35:00|8140.7|8137.9|8139.7|8136.9|8142.2|8139.4|8138.2|8135.4|68
1642131600000|2022-01-14 03:40:00|8139.2|8136.4|8137.3|8134.5|8140.2|8137.4|8136.7|8133.9|72
1642131900000|2022-01-14 03:45:00|8137.2|8134.4|8137.9|8135.1|8138.9|8136.1|8136.2|8133.4|76
1642132200000|2022-01-14 03:50:00|8138.4|8135.6|8135.4|8132.6|8138.9|8136.1|8133.9|8131.1|138
1642132500000|2022-01-14 03:55:00|8135.5|8132.7|8139.3|8136.5|8140.8|8138|8135.5|8132.7|123
1642132800000|2022-01-14 04:00:00|8139.4|8136.6|8136.8|8134|8140.8|8138|8134.3|8131.5|272
1642133100000|2022-01-14 04:05:00|8136.9|8134.1|8145.8|8143|8147.8|8145|8136.9|8134.1|213
1642133400000|2022-01-14 04:10:00|8146.2|8143.4|8145.6|8142.8|8146.8|8144|8143.8|8141|163
1642133700000|2022-01-14 04:15:00|8145.2|8142.4|8146.1|8143.3|8147.6|8144.8|8145.1|8142.3|81
1642134000000|2022-01-14 04:20:00|8145.6|8142.8|8151.2|8148.4|8153.2|8150.4|8145.6|8142.8|230
1642134300000|2022-01-14 04:25:00|8151.3|8148.5|8151.1|8148.3|8153.2|8150.4|8150.2|8147.4|127
1642134600000|2022-01-14 04:30:00|8151|8148.2|8150.2|8147.4|8152.7|8149.9|8148.2|8145.4|83
1642134900000|2022-01-14 04:35:00|8150.1|8147.3|8145.2|8142.4|8150.2|8147.4|8145.1|8142.3|59
1642135200000|2022-01-14 04:40:00|8145.1|8142.3|8146.1|8143.3|8146.2|8143.4|8144|8141.2|72
1642135500000|2022-01-14 04:45:00|8146.2|8143.4|8147.2|8144.4|8147.6|8144.8|8144.1|8141.3|44
1642135800000|2022-01-14 04:50:00|8147.1|8144.3|8147.6|8144.8|8147.6|8144.8|8146.6|8143.8|17
1642136100000|2022-01-14 04:55:00|8147.1|8144.3|8147.2|8144.4|8147.6|8144.8|8146.2|8143.4|40
1642136400000|2022-01-14 05:00:00|8147.6|8144.8|8150.6|8147.8|8151.2|8148.4|8147.6|8144.8|72
1642136700000|2022-01-14 05:05:00|8150.7|8147.9|8145.1|8142.3|8151.1|8148.3|8144.1|8141.3|70
1642137000000|2022-01-14 05:10:00|8145.2|8142.4|8143.6|8140.8|8146.1|8143.3|8143.1|8140.3|58
1642137300000|2022-01-14 05:15:00|8143.1|8140.3|8151.1|8148.3|8151.1|8148.3|8143.1|8140.3|91
1642137600000|2022-01-14 05:20:00|8151|8148.2|8149.1|8146.3|8151.1|8148.3|8148.1|8145.3|60
1642137900000|2022-01-14 05:25:00|8148.6|8145.8|8152.6|8149.8|8153.6|8150.8|8148|8145.2|134
1642138200000|2022-01-14 05:30:00|8152.7|8149.9|8155.1|8152.3|8158.1|8155.3|8151.6|8148.8|312
1642138500000|2022-01-14 05:35:00|8155|8152.2|8159.2|8156.4|8161.1|8158.3|8154.6|8151.8|296
1642138800000|2022-01-14 05:40:00|8159.3|8156.5|8157.1|8154.3|8159.3|8156.5|8154.1|8151.3|143
1642139100000|2022-01-14 05:45:00|8157.2|8154.4|8156.1|8153.3|8158.1|8155.3|8154.6|8151.8|146
1642139400000|2022-01-14 05:50:00|8155.7|8152.9|8164.1|8161.3|8164.5|8161.7|8153.5|8150.7|470
1642139700000|2022-01-14 05:55:00|8164.2|8161.4|8161.6|8158.8|8164.7|8161.9|8157.1|8154.3|235
1642140000000|2022-01-14 06:00:00|8161.5|8158.7|8160.7|8157.9|8166.1|8163.3|8160.1|8157.3|241
1642140300000|2022-01-14 06:05:00|8161.1|8158.3|8157.1|8154.3|8162.6|8159.8|8154.1|8151.3|215
1642140600000|2022-01-14 06:10:00|8158.1|8155.3|8164.5|8161.7|8165.1|8162.3|8157.6|8154.8|383
1642140900000|2022-01-14 06:15:00|8164.4|8161.6|8165.5|8162.7|8169.1|8166.3|8163.5|8160.7|381
1642141200000|2022-01-14 06:20:00|8165|8162.2|8163.1|8160.3|8166.5|8163.7|8160.1|8157.3|260
1642141500000|2022-01-14 06:25:00|8163.6|8160.8|8165.1|8162.3|8167.1|8164.3|8161.1|8158.3|124
1642141800000|2022-01-14 06:30:00|8165|8162.2|8166.2|8163.4|8169.6|8166.8|8164.5|8161.7|356
1642142100000|2022-01-14 06:35:00|8166.1|8163.3|8167.1|8164.3|8167.1|8164.3|8163.1|8160.3|214
1642142400000|2022-01-14 06:40:00|8166.6|8163.8|8170.2|8167.4|8171.8|8169|8164.7|8161.9|462
1642142700000|2022-01-14 06:45:00|8169.8|8167|8182.2|8179.4|8182.2|8179.4|8168.6|8165.8|488
1642143000000|2022-01-14 06:50:00|8182.1|8179.3|8179.2|8176.4|8182.6|8179.8|8176.7|8173.9|342
1642143300000|2022-01-14 06:55:00|8179.3|8176.5|8178.6|8175.8|8181.6|8178.8|8175.6|8172.8|318
1642143600000|2022-01-14 07:00:00|8179.1|8176.3|8172.7|8169.9|8180.1|8177.3|8171.6|8168.8|342
1642143900000|2022-01-14 07:05:00|8172.6|8169.8|8173.2|8170.4|8177.2|8174.4|8172.2|8169.4|139
1642144200000|2022-01-14 07:10:00|8173.6|8170.8|8183.6|8180.8|8183.6|8180.8|8170.5|8167.7|370
1642144500000|2022-01-14 07:15:00|8184.2|8181.4|8187.2|8184.4|8192.5|8189.7|8184.2|8181.4|551
1642144800000|2022-01-14 07:20:00|8186.7|8183.9|8185.7|8182.9|8191.2|8188.4|8184.2|8181.4|299
1642145100000|2022-01-14 07:25:00|8185.6|8182.8|8184.6|8181.8|8187.6|8184.8|8183.6|8180.8|239
1642145400000|2022-01-14 07:30:00|8184.2|8181.4|8173.6|8170.8|8185|8182.2|8173.6|8170.8|370
1642145700000|2022-01-14 07:35:00|8174|8171.2|8174.6|8171.8|8176.1|8173.3|8169.6|8166.8|241
1642146000000|2022-01-14 07:40:00|8175.1|8172.3|8176.6|8173.8|8177.6|8174.8|8172.1|8169.3|246
1642146300000|2022-01-14 07:45:00|8176.7|8173.9|8183.4|8180.6|8185|8182.2|8174.1|8171.3|325
1642146600000|2022-01-14 07:50:00|8183.5|8180.7|8179.1|8176.3|8187.4|8184.6|8177.8|8175|402
1642146900000|2022-01-14 07:55:00|8179.5|8176.7|8184.6|8181.8|8184.6|8181.8|8177.6|8174.8|286
1642147200000|2022-01-14 08:00:00|8184.1|8181.3|8177|8174.2|8186.6|8183.8|8174.4|8171.6|474
1642147500000|2022-01-14 08:05:00|8177.4|8174.6|8185|8182.2|8189.5|8186.7|8174.4|8171.6|695
1642147800000|2022-01-14 08:10:00|8184.5|8181.7|8188|8185.2|8190.5|8187.7|8181.5|8178.7|687
1642148100000|2022-01-14 08:15:00|8188.4|8185.6|8201.2|8198.4|8203.7|8200.9|8187.4|8184.6|1110
1642148400000|2022-01-14 08:20:00|8201.7|8198.9|8196.2|8193.4|8203.6|8200.8|8191.8|8189|765
1642148700000|2022-01-14 08:25:00|8195.8|8193|8199.2|8196.4|8200.8|8198|8192.2|8189.4|628
1642149000000|2022-01-14 08:30:00|8199.7|8196.9|8208.7|8205.9|8214.8|8212|8195.7|8192.9|1234
1642149300000|2022-01-14 08:35:00|8208.8|8206|8213.2|8210.4|8218.2|8215.4|8208.8|8206|840
1642149600000|2022-01-14 08:40:00|8213.7|8210.9|8237.8|8235|8241.9|8239.1|8211.7|8208.9|1952
1642149900000|2022-01-14 08:45:00|8237.9|8235.1|8227.4|8224.6|8241.9|8239.1|8223.9|8221.1|1137
1642150200000|2022-01-14 08:50:00|8226.9|8224.1|8216.7|8213.9|8228.4|8225.6|8206.8|8204|902
1642150500000|2022-01-14 08:55:00|8216.6|8213.8|8220.2|8217.4|8229.8|8227|8215.8|8213|737
1642150800000|2022-01-14 09:00:00|8220.8|8218|8223.7|8220.9|8228.6|8225.8|8217.8|8215|664
1642151100000|2022-01-14 09:05:00|8223.8|8221|8214.7|8211.9|8225.8|8223|8214.6|8211.8|483
1642151400000|2022-01-14 09:10:00|8214.8|8212|8215.7|8212.9|8216.8|8214|8200.6|8197.8|1011
1642151700000|2022-01-14 09:15:00|8215.6|8212.8|8213.2|8210.4|8217.2|8214.4|8207.2|8204.4|542
1642152000000|2022-01-14 09:20:00|8213.8|8211|8208.2|8205.4|8217|8214.2|8203.7|8200.9|561
1642152300000|2022-01-14 09:25:00|8208.7|8205.9|8212.7|8209.9|8216.7|8213.9|8201.2|8198.4|577
1642152600000|2022-01-14 09:30:00|8212.3|8209.5|8213.7|8210.9|8216.3|8213.5|8208.2|8205.4|435
1642152900000|2022-01-14 09:35:00|8214.2|8211.4|8227.7|8224.9|8228.2|8225.4|8212.3|8209.5|909
1642153200000|2022-01-14 09:40:00|8228.2|8225.4|8230.2|8227.4|8237.7|8234.9|8227.2|8224.4|746
1642153500000|2022-01-14 09:45:00|8230.7|8227.9|8226.6|8223.8|8233.6|8230.8|8219.2|8216.4|701
1642153800000|2022-01-14 09:50:00|8225.7|8222.9|8230.7|8227.9|8231.4|8228.6|8222.1|8219.3|441
1642154100000|2022-01-14 09:55:00|8230.8|8228|8228.7|8225.9|8231.7|8228.9|8224.7|8221.9|245
1642154400000|2022-01-14 10:00:00|8229.2|8226.4|8229.8|8227|8232.6|8229.8|8223|8220.2|389
1642154700000|2022-01-14 10:05:00|8229.7|8226.9|8241.4|8238.6|8242.8|8240|8229.7|8226.9|795
1642155000000|2022-01-14 10:10:00|8241.8|8239|8245|8242.2|8257|8254.2|8239.8|8237|1646
1642155300000|2022-01-14 10:15:00|8244.8|8242|8240.4|8237.6|8248.4|8245.6|8237|8234.2|437
1642155600000|2022-01-14 10:20:00|8241|8238.2|8243.5|8240.7|8251.4|8248.6|8240.4|8237.6|505
1642155900000|2022-01-14 10:25:00|8243.4|8240.6|8246|8243.2|8249.4|8246.6|8240.8|8238|631
1642156200000|2022-01-14 10:30:00|8245.9|8243.1|8244.4|8241.6|8251|8248.2|8240.4|8237.6|883
1642156500000|2022-01-14 10:35:00|8244.8|8242|8250.9|8248.1|8251.4|8248.6|8242.9|8240.1|383
1642156800000|2022-01-14 10:40:00|8250.7|8247.9|8257.5|8254.7|8260.1|8257.3|8248.8|8246|732
1642157100000|2022-01-14 10:45:00|8257.1|8254.3|8268.9|8266.1|8278.5|8275.7|8254.1|8251.3|1485
1642157400000|2022-01-14 10:50:00|8269.9|8267.1|8266.4|8263.6|8272.1|8269.3|8263.5|8260.7|798
1642157700000|2022-01-14 10:55:00|8266.8|8264|8262.9|8260.1|8273.4|8270.6|8261.9|8259.1|530
1642158000000|2022-01-14 11:00:00|8263.4|8260.6|8275.9|8273.1|8276.1|8273.3|8263.4|8260.6|427
1642158300000|2022-01-14 11:05:00|8275.5|8272.7|8271.9|8269.1|8276|8273.2|8270.9|8268.1|364
1642158600000|2022-01-14 11:10:00|8272.5|8269.7|8278.9|8276.1|8286.5|8283.7|8271.8|8269|807
1642158900000|2022-01-14 11:15:00|8279|8276.2|8278.5|8275.7|8283.5|8280.7|8276|8273.2|782
1642159200000|2022-01-14 11:20:00|8278.9|8276.1|8275.9|8273.1|8279.9|8277.1|8274.9|8272.1|429
1642159500000|2022-01-14 11:25:00|8276.4|8273.6|8266|8263.2|8276.5|8273.7|8265.9|8263.1|538
1642159800000|2022-01-14 11:30:00|8267.5|8264.7|8257.9|8255.1|8267.5|8264.7|8257|8254.2|601
1642160100000|2022-01-14 11:35:00|8258|8255.2|8251.9|8249.1|8259|8256.2|8249.3|8246.5|591
1642160400000|2022-01-14 11:40:00|8251.3|8248.5|8248.9|8246.1|8252.9|8250.1|8237.3|8234.5|1387
1642160700000|2022-01-14 11:45:00|8248.8|8246|8241.7|8238.9|8249.7|8246.9|8240.7|8237.9|388
1642161000000|2022-01-14 11:50:00|8241.3|8238.5|8237.9|8235.1|8241.3|8238.5|8233.9|8231.1|457
1642161300000|2022-01-14 11:55:00|8237.8|8235|8232.9|8230.1|8239.9|8237.1|8224.7|8221.9|692
1642161600000|2022-01-14 12:00:00|8232.7|8229.9|8226.1|8223.3|8233.9|8231.1|8224.7|8221.9|537
1642161900000|2022-01-14 12:05:00|8226.3|8223.5|8223.1|8220.3|8227.7|8224.9|8217.1|8214.3|937
1642162200000|2022-01-14 12:10:00|8223.6|8220.8|8227.6|8224.8|8233.6|8230.8|8222|8219.2|578
1642162500000|2022-01-14 12:15:00|8226.6|8223.8|8226.4|8223.6|8236|8233.2|8222.5|8219.7|1188
1642162800000|2022-01-14 12:20:00|8226.6|8223.8|8234|8231.2|8235.5|8232.7|8225.4|8222.6|246
1642163100000|2022-01-14 12:25:00|8233.9|8231.1|8223.4|8220.6|8234.6|8231.8|8223|8220.2|328
1642163400000|2022-01-14 12:30:00|8223|8220.2|8227.6|8224.8|8232|8229.2|8220.4|8217.6|603
1642163700000|2022-01-14 12:35:00|8227.1|8224.3|8218.8|8216|8231.5|8228.7|8214.3|8211.5|1280
1642164000000|2022-01-14 12:40:00|8219.3|8216.5|8211.1|8208.3|8219.3|8216.5|8205.1|8202.3|1369
1642164300000|2022-01-14 12:45:00|8212.1|8209.3|8210.6|8207.8|8215.7|8212.9|8206.6|8203.8|734
1642164600000|2022-01-14 12:50:00|8211|8208.2|8203|8200.2|8212.6|8209.8|8196.5|8193.7|1771
1642164900000|2022-01-14 12:55:00|8202.4|8199.6|8190.1|8187.3|8207|8204.2|8186.1|8183.3|1712
1642165200000|2022-01-14 13:00:00|8190.6|8187.8|8178|8175.2|8194.1|8191.3|8172.3|8169.5|3119
1642165500000|2022-01-14 13:05:00|8177.9|8175.1|8151.4|8148.6|8180|8177.2|8139.8|8137|3733
1642165800000|2022-01-14 13:10:00|8152.4|8149.6|8159.3|8156.5|8162|8159.2|8147.7|8144.9|2078
1642166100000|2022-01-14 13:15:00|8159.4|8156.6|8170.1|8167.3|8175.1|8172.3|8157.4|8154.6|2152
1642166400000|2022-01-14 13:20:00|8170|8167.2|8163.7|8160.9|8171.7|8168.9|8159.1|8156.3|1323
1642166700000|2022-01-14 13:25:00|8163.8|8161|8174.6|8171.8|8174.7|8171.9|8158|8155.2|1053
1642167000000|2022-01-14 13:30:00|8174.2|8171.4|8186.7|8183.9|8187.1|8184.3|8173.1|8170.3|3038
1642167300000|2022-01-14 13:35:00|8186.2|8183.4|8188.5|8185.7|8188.9|8186.1|8175.5|8172.7|1861
1642167600000|2022-01-14 13:40:00|8188.9|8186.1|8197.6|8194.8|8214.2|8211.4|8187.5|8184.7|2947
1642167900000|2022-01-14 13:45:00|8198.1|8195.3|8187.1|8184.3|8207.2|8204.4|8185.6|8182.8|2055
1642168200000|2022-01-14 13:50:00|8186.2|8183.4|8186.1|8183.3|8195.5|8192.7|8179.9|8177.1|1892
1642168500000|2022-01-14 13:55:00|8187|8184.2|8182.2|8179.4|8188.5|8185.7|8174.9|8172.1|2205
1642168800000|2022-01-14 14:00:00|8182.3|8179.5|8201.7|8198.9|8205.8|8203|8178.7|8175.9|3233
1642169100000|2022-01-14 14:05:00|8201.2|8198.4|8221.9|8219.1|8222.2|8219.4|8195.7|8192.9|3593
1642169400000|2022-01-14 14:10:00|8222.9|8220.1|8220.5|8217.7|8231.6|8228.8|8217.5|8214.7|3374
1642169700000|2022-01-14 14:15:00|8221.5|8218.7|8227.9|8225.1|8230|8227.2|8217|8214.2|1315
1642170000000|2022-01-14 14:20:00|8228|8225.2|8231|8228.2|8249.6|8246.8|8225|8222.2|3531
1642170300000|2022-01-14 14:25:00|8231.5|8228.7|8228|8225.2|8236|8233.2|8225|8222.2|1655
1642170600000|2022-01-14 14:30:00|8227.9|8225.1|8243.2|8240.4|8245.3|8242.5|8226.5|8223.7|3128
1642170900000|2022-01-14 14:35:00|8242.2|8239.4|8247.6|8244.8|8252.2|8249.4|8231|8228.2|2311
1642171200000|2022-01-14 14:40:00|8247.2|8244.4|8250.4|8247.6|8255.3|8252.5|8237.3|8234.5|2942
1642171500000|2022-01-14 14:45:00|8250.3|8247.5|8256.3|8253.5|8273.4|8270.6|8248.3|8245.5|3722
1642171800000|2022-01-14 14:50:00|8256.7|8253.9|8248.5|8245.7|8268.4|8265.6|8245.4|8242.6|2282
1642172100000|2022-01-14 14:55:00|8249|8246.2|8261|8258.2|8267|8264.2|8248.4|8245.6|2408
1642172400000|2022-01-14 15:00:00|8260.9|8258.1|8254.5|8251.7|8265.7|8262.9|8247|8244.2|2474
1642172700000|2022-01-14 15:05:00|8254.7|8251.9|8234.4|8231.6|8255.5|8252.7|8230.4|8227.6|2311
1642173000000|2022-01-14 15:10:00|8234.3|8231.5|8249.4|8246.6|8259.6|8256.8|8226.5|8223.7|3927
1642173300000|2022-01-14 15:15:00|8249.5|8246.7|8266.4|8263.6|8268.4|8265.6|8249|8246.2|2311
1642173600000|2022-01-14 15:20:00|8266.9|8264.1|8253.4|8250.6|8266.9|8264.1|8251.8|8249|1533
1642173900000|2022-01-14 15:25:00|8253.8|8251|8259.7|8256.9|8263.7|8260.9|8251.2|8248.4|1296
1642174200000|2022-01-14 15:30:00|8260.1|8257.3|8267.9|8265.1|8270.4|8267.6|8257.2|8254.4|2294
1642174500000|2022-01-14 15:35:00|8267.8|8265|8258.1|8255.3|8271.2|8268.4|8251.1|8248.3|1630
1642174800000|2022-01-14 15:40:00|8258.2|8255.4|8251.7|8248.9|8259.2|8256.4|8237.1|8234.3|2859
1642175100000|2022-01-14 15:45:00|8252.7|8249.9|8257.8|8255|8261.4|8258.6|8245.7|8242.9|2713
1642175400000|2022-01-14 15:50:00|8258.3|8255.5|8253.9|8251.1|8259.3|8256.5|8246.3|8243.5|1324
1642175700000|2022-01-14 15:55:00|8254.3|8251.5|8252.2|8249.4|8258.3|8255.5|8246.3|8243.5|1265
1642176000000|2022-01-14 16:00:00|8252.8|8250|8244.2|8241.4|8260.3|8257.5|8239.3|8236.5|1747
1642176300000|2022-01-14 16:05:00|8242.8|8240|8243.9|8241.1|8252.2|8249.4|8236.3|8233.5|1643
1642176600000|2022-01-14 16:10:00|8244.3|8241.5|8260.5|8257.7|8268.7|8265.9|8238.5|8235.7|3807
1642176900000|2022-01-14 16:15:00|8260|8257.2|8254.6|8251.8|8266.7|8263.9|8250.6|8247.8|2185
1642177200000|2022-01-14 16:20:00|8253.6|8250.8|8263.7|8260.9|8263.7|8260.9|8248.6|8245.8|2497
1642177500000|2022-01-14 16:25:00|8264.1|8261.3|8285.8|8283|8285.9|8283.1|8259.1|8256.3|4100
1642177800000|2022-01-14 16:30:00|8285.9|8283.1|8284.7|8281.9|8299|8296.2|8274.7|8271.9|4834
1642178100000|2022-01-14 16:35:00|8282.8|8280|8265.4|8262.6|8285.7|8282.9|8264|8261.2|2182
1642178400000|2022-01-14 16:40:00|8265.6|8262.8|8251.6|8248.8|8266.6|8263.8|8250.4|8247.6|2086
1642178700000|2022-01-14 16:45:00|8252.5|8249.7|8245|8242.2|8258.5|8255.7|8240|8237.2|1603
1642179000000|2022-01-14 16:50:00|8245.1|8242.3|8235.3|8232.5|8249.5|8246.7|8233.3|8230.5|1611
1642179300000|2022-01-14 16:55:00|8235.4|8232.6|8237.8|8235|8246|8243.2|8235.4|8232.6|1504
1642179600000|2022-01-14 17:00:00|8238.3|8235.5|8265.5|8262.7|8265.5|8262.7|8236.3|8233.5|2015
1642179900000|2022-01-14 17:05:00|8265.4|8262.6|8268|8265.2|8271.4|8268.6|8261.4|8258.6|1385
1642180200000|2022-01-14 17:10:00|8267.5|8264.7|8270.5|8267.7|8277|8274.2|8267|8264.2|1352
1642180500000|2022-01-14 17:15:00|8271|8268.2|8276.4|8273.6|8279|8276.2|8271|8268.2|787
1642180800000|2022-01-14 17:20:00|8277|8274.2|8276.2|8273.4|8278.5|8275.7|8266.4|8263.6|2159
1642181100000|2022-01-14 17:25:00|8276.6|8273.8|8283.5|8280.7|8284.6|8281.8|8269.6|8266.8|3006
1642181400000|2022-01-14 17:30:00|8283|8280.2|8291|8288.2|8292.6|8289.8|8282.5|8279.7|2376
1642181700000|2022-01-14 17:35:00|8290.6|8287.8|8309.3|8306.5|8315.3|8312.5|8287|8284.2|3674
1642182000000|2022-01-14 17:40:00|8309.1|8306.3|8324.6|8321.8|8326.4|8323.6|8306.1|8303.3|4199
1642182300000|2022-01-14 17:45:00|8324.7|8321.9|8326.6|8323.8|8326.7|8323.9|8315|8312.2|2400
1642182600000|2022-01-14 17:50:00|8326.8|8324|8350.3|8347.5|8350.3|8347.5|8323.6|8320.8|4486
1642182900000|2022-01-14 17:55:00|8349.3|8346.5|8354.4|8351.6|8356|8353.2|8330.5|8327.7|4447
1642183200000|2022-01-14 18:00:00|8354|8351.2|8336.2|8333.4|8363.7|8360.9|8329.3|8326.5|3344
1642183500000|2022-01-14 18:05:00|8336.7|8333.9|8336.4|8333.6|8348|8345.2|8331.3|8328.5|2201
1642183800000|2022-01-14 18:10:00|8336.9|8334.1|8332|8329.2|8337.9|8335.1|8320.5|8317.7|3384
1642184100000|2022-01-14 18:15:00|8332.5|8329.7|8332.6|8329.8|8339.6|8336.8|8325.5|8322.7|2307
1642184400000|2022-01-14 18:20:00|8332.7|8329.9|8329.3|8326.5|8340.5|8337.7|8328.9|8326.1|1207
1642184700000|2022-01-14 18:25:00|8329.5|8326.7|8343.4|8340.6|8344.5|8341.7|8329.5|8326.7|931
1642185000000|2022-01-14 18:30:00|8343.5|8340.7|8340.8|8338|8354.9|8352.1|8339.2|8336.4|2025
1642185300000|2022-01-14 18:35:00|8340.7|8337.9|8335.5|8332.7|8344.2|8341.4|8331.5|8328.7|1902
1642185600000|2022-01-14 18:40:00|8335.6|8332.8|8340.1|8337.3|8340.5|8337.7|8332.5|8329.7|1202
1642185900000|2022-01-14 18:45:00|8340.5|8337.7|8343.5|8340.7|8347.9|8345.1|8337.4|8334.6|1872
1642186200000|2022-01-14 18:50:00|8343.1|8340.3|8343.2|8340.4|8349.2|8346.4|8339.1|8336.3|1967
1642186500000|2022-01-14 18:55:00|8343.3|8340.5|8349|8346.2|8350.3|8347.5|8342.7|8339.9|1765
1642186800000|2022-01-14 19:00:00|8348.6|8345.8|8346|8343.2|8351.2|8348.4|8342|8339.2|1157
1642187100000|2022-01-14 19:05:00|8346.6|8343.8|8347.1|8344.3|8350|8347.2|8341.5|8338.7|1850
1642187400000|2022-01-14 19:10:00|8347|8344.2|8349.9|8347.1|8354.3|8351.5|8340.8|8338|2383
1642187700000|2022-01-14 19:15:00|8350.3|8347.5|8339.8|8337|8351.8|8349|8339|8336.2|1704
1642188000000|2022-01-14 19:20:00|8340.3|8337.5|8339.6|8336.8|8341.8|8339|8333.1|8330.3|2323
1642188300000|2022-01-14 19:25:00|8340.1|8337.3|8342.5|8339.7|8343.5|8340.7|8326.6|8323.8|6562
1642188600000|2022-01-14 19:30:00|8342.6|8339.8|8355.8|8353|8366|8363.2|8336.6|8333.8|3608
1642188900000|2022-01-14 19:35:00|8355.3|8352.5|8345.6|8342.8|8356.6|8353.8|8344.5|8341.7|1368
1642189200000|2022-01-14 19:40:00|8346.1|8343.3|8342.6|8339.8|8350.1|8347.3|8340.1|8337.3|1297
1642189500000|2022-01-14 19:45:00|8343.1|8340.3|8350.6|8347.8|8350.6|8347.8|8340.5|8337.7|984
1642189800000|2022-01-14 19:50:00|8349.7|8346.9|8346|8343.2|8351.5|8348.7|8343.5|8340.7|368
1642190100000|2022-01-14 19:55:00|8346.6|8343.8|8336.6|8333.8|8347.6|8344.8|8335.6|8332.8|388
1642190400000|2022-01-14 20:00:00|8337.6|8334.8|8344.6|8341.8|8345.5|8342.7|8337.5|8334.7|745
1642190700000|2022-01-14 20:05:00|8344.5|8341.7|8346.6|8343.8|8346.6|8343.8|8339.6|8336.8|756
1642191000000|2022-01-14 20:10:00|8346|8343.2|8354|8351.2|8356.5|8353.7|8344.6|8341.8|825
1642191300000|2022-01-14 20:15:00|8353.5|8350.7|8358|8355.2|8359.5|8356.7|8352.5|8349.7|639
1642191600000|2022-01-14 20:20:00|8357.9|8355.1|8363.6|8360.8|8364.1|8361.3|8353.6|8350.8|696
1642191900000|2022-01-14 20:25:00|8364.1|8361.3|8370.6|8367.8|8372.1|8369.3|8362.1|8359.3|512
1642192200000|2022-01-14 20:30:00|8370.1|8367.3|8370.6|8367.8|8371.7|8368.9|8367.6|8364.8|828
1642192500000|2022-01-14 20:35:00|8370.7|8367.9|8367.6|8364.8|8372.6|8369.8|8366.1|8363.3|562
1642192800000|2022-01-14 20:40:00|8366.6|8363.8|8374.8|8372|8375.2|8372.4|8366.6|8363.8|584
1642193100000|2022-01-14 20:45:00|8374.7|8371.9|8367.8|8365|8381.8|8379|8366.7|8363.9|1036
1642193400000|2022-01-14 20:50:00|8368.4|8365.6|8371.9|8369.1|8374.9|8372.1|8367.8|8365|566
1642193700000|2022-01-14 20:55:00|8371.8|8369|8375|8372.2|8377.5|8374.7|8369.4|8366.6|487
1642194000000|2022-01-14 21:00:00|8374.5|8371.7|8375|8372.2|8382.6|8379.8|8372|8369.2|525
1642194300000|2022-01-14 21:05:00|8375.5|8372.7|8375.1|8372.3|8378.6|8375.8|8374|8371.2|165
1642194600000|2022-01-14 21:10:00|8375|8372.2|8378.1|8375.3|8380.1|8377.3|8375|8372.2|276
1642194900000|2022-01-14 21:15:00|8378.2|8375.4|8374.3|8371.5|8381.3|8378.5|8374.2|8371.4|218
1642195200000|2022-01-14 21:20:00|8374.2|8371.4|8371.2|8368.4|8374.3|8371.5|8368.3|8365.5|149
1642195500000|2022-01-14 21:25:00|8370.7|8367.9|8376.7|8373.9|8377.2|8374.4|8367.1|8364.3|466
1642195800000|2022-01-14 21:30:00|8377.2|8374.4|8377.9|8375.1|8383|8380.1|8376.5|8373.7|493
1642196100000|2022-01-14 21:35:00|8378.4|8375.6|8379.9|8377.1|8380.9|8378.1|8376.7|8373.9|1335
1642196400000|2022-01-14 21:40:00|8380|8377.2|8386|8383.2|8386|8383.2|8378.3|8375.5|654
1642196700000|2022-01-14 21:45:00|8386.5|8383.7|8384.4|8381.6|8388.1|8385.3|8383.5|8380.7|434
1642197000000|2022-01-14 21:50:00|8384.3|8381.5|8382.4|8379.6|8386.7|8383.9|8382|8379.2|307
1642197300000|2022-01-14 21:55:00|8382.2|8379.4|8378.2|8368.2|8382.2|8379.4|8370.5|8364.3|436
1642374000000|2022-01-16 23:00:00|8387|8377|8384.5|8381.7|8403.6|8397.7|8372.4|8367|1219
1642374300000|2022-01-16 23:05:00|8385|8382.2|8393.4|8390.6|8395.9|8393.1|8382|8377|342
1642374600000|2022-01-16 23:10:00|8393.9|8391.1|8399|8396.2|8415.1|8412.3|8392.9|8390.1|964
1642374900000|2022-01-16 23:15:00|8398.5|8395.7|8383.3|8380.5|8403.1|8400.3|8382.8|8379.9|506
1642375200000|2022-01-16 23:20:00|8382.8|8380|8391.4|8388.6|8393|8389.6|8382.8|8380|189
1642375500000|2022-01-16 23:25:00|8391.9|8389.1|8396.4|8393.6|8405|8402.1|8391.9|8389.1|135
1642375800000|2022-01-16 23:30:00|8394.9|8392.1|8398.4|8395.6|8400|8397.1|8394.4|8389|144
1642376100000|2022-01-16 23:35:00|8397.5|8394.7|8397.9|8395.1|8399.9|8397.1|8395|8392.2|243
1642376400000|2022-01-16 23:40:00|8398|8395.2|8400.4|8397.6|8408|8405.1|8396.5|8393.7|204
1642376700000|2022-01-16 23:45:00|8399.9|8397.1|8389.4|8386.6|8401.8|8399|8388.3|8385.5|111
1642377000000|2022-01-16 23:50:00|8389.9|8387.1|8396.3|8393.5|8400.9|8398|8389.9|8387.1|80
1642377300000|2022-01-16 23:55:00|8396.7|8393.9|8389.2|8386.4|8400.3|8397|8388.2|8384.9|129
1642377600000|2022-01-17 00:00:00|8388.2|8385.4|8381.3|8378.5|8390.8|8388|8376.7|8373.9|230
1642377900000|2022-01-17 00:05:00|8381.2|8378.4|8388.2|8385.4|8392.8|8389.9|8381.2|8377.8|142
1642378200000|2022-01-17 00:10:00|8388.1|8385.3|8386.7|8383.9|8392.7|8389.9|8384.2|8381.4|119
1642378500000|2022-01-17 00:15:00|8386.2|8383.4|8393.1|8390.3|8394.7|8391.9|8382.8|8380|93
1642378800000|2022-01-17 00:20:00|8392.7|8389.9|8382.2|8379.4|8393.2|8390.4|8380.8|8378|51
1642379100000|2022-01-17 00:25:00|8381.8|8379|8386.2|8383.4|8386.2|8383.4|8380.2|8377.4|55
1642379400000|2022-01-17 00:30:00|8385.2|8382.4|8381.8|8379|8388.7|8385.9|8380.3|8377.5|44
1642379700000|2022-01-17 00:35:00|8382.3|8379.5|8376.3|8373.5|8383.7|8380.9|8376.3|8373.5|70
1642380000000|2022-01-17 00:40:00|8376.8|8374|8384.3|8381.5|8384.7|8381.9|8374.8|8372|88
1642380300000|2022-01-17 00:45:00|8384.8|8382|8381.2|8378.4|8384.9|8382|8380.7|8377.8|25
1642380600000|2022-01-17 00:50:00|8380.7|8377.9|8385.3|8382.5|8385.8|8382.9|8380.7|8377.8|17
1642380900000|2022-01-17 00:55:00|8385.2|8382.4|8378.8|8374.8|8392.2|8389.4|8377.3|8374.5|100
1642381200000|2022-01-17 01:00:00|8378.3|8375.5|8376.2|8373.4|8381.6|8378.8|8368.7|8365.9|289
1642381500000|2022-01-17 01:05:00|8375.7|8372.9|8366.7|8363.9|8381.7|8378.9|8364.7|8361.9|224
1642381800000|2022-01-17 01:10:00|8367.7|8364.9|8368.7|8365.9|8373.7|8370.9|8362.7|8359.9|159
1642382100000|2022-01-17 01:15:00|8369.2|8366.4|8376.1|8373.3|8378.1|8375.3|8365.6|8362.8|220
1642382400000|2022-01-17 01:20:00|8375.6|8372.8|8379.1|8376.3|8386.6|8383.8|8373.6|8370.8|239
1642382700000|2022-01-17 01:25:00|8379.6|8376.8|8382.1|8379.3|8385.6|8382.8|8379.1|8376.3|108
1642383000000|2022-01-17 01:30:00|8382.2|8379.4|8390.6|8387.8|8393.1|8390.3|8382.1|8379.3|275
1642383300000|2022-01-17 01:35:00|8391.1|8388.3|8380.6|8377.8|8397.6|8394.8|8380.6|8377.8|344
1642383600000|2022-01-17 01:40:00|8381.1|8378.3|8391.1|8388.3|8391.6|8388.8|8380.6|8377.8|111
1642383900000|2022-01-17 01:45:00|8391.5|8388.7|8391.5|8388.7|8392.6|8389.8|8387.6|8384.8|68
1642384200000|2022-01-17 01:50:00|8391.6|8388.8|8397.6|8394.8|8399.2|8396.4|8389.5|8386.7|253
1642384500000|2022-01-17 01:55:00|8397.7|8394.9|8393.2|8390.4|8401.7|8398.9|8390.6|8387.8|162
1642384800000|2022-01-17 02:00:00|8393.7|8390.9|8381.6|8378.8|8399.6|8396.8|8380.6|8377.8|363
1642385100000|2022-01-17 02:05:00|8381.1|8378.3|8382.1|8379.3|8384.6|8381.8|8377.6|8374.8|205
1642385400000|2022-01-17 02:10:00|8382.6|8379.8|8381.1|8378.3|8382.6|8379.8|8376.7|8373.9|139
1642385700000|2022-01-17 02:15:00|8380.6|8377.8|8376.6|8373.8|8382.1|8379.3|8374.5|8371.7|122
1642386000000|2022-01-17 02:20:00|8377.1|8374.3|8374.1|8371.3|8379.7|8376.9|8373.6|8370.8|246
1642386300000|2022-01-17 02:25:00|8373.6|8370.8|8376.7|8373.9|8377.6|8374.8|8373.6|8370.8|54
1642386600000|2022-01-17 02:30:00|8377.1|8374.3|8370.7|8367.9|8380.6|8377.8|8368.2|8365.4|128
1642386900000|2022-01-17 02:35:00|8370.6|8367.8|8367.7|8364.9|8372.7|8369.9|8366.7|8363.9|153
1642387200000|2022-01-17 02:40:00|8367.6|8364.8|8350.6|8347.8|8367.6|8364.8|8348.1|8345.3|601
1642387500000|2022-01-17 02:45:00|8351.1|8348.3|8354.7|8351.9|8356.7|8353.9|8346.6|8343.8|175
1642387800000|2022-01-17 02:50:00|8355.2|8352.4|8357.6|8354.8|8358.7|8355.9|8351.2|8348.4|186
1642388100000|2022-01-17 02:55:00|8357.7|8354.9|8362.7|8359.9|8363.7|8360.9|8356.7|8353.9|194
1642388400000|2022-01-17 03:00:00|8361.7|8358.9|8367.6|8364.8|8368.6|8365.8|8358.7|8355.9|132
1642388700000|2022-01-17 03:05:00|8367.1|8364.3|8364.1|8361.3|8367.1|8364.3|8360.1|8357.3|74
1642389000000|2022-01-17 03:10:00|8363.6|8360.8|8351.1|8348.3|8366.6|8363.8|8351.1|8348.3|102
1642389300000|2022-01-17 03:15:00|8350.6|8347.8|8358.6|8355.8|8358.6|8355.8|8350.6|8347.8|49
1642389600000|2022-01-17 03:20:00|8359.6|8356.8|8352.6|8349.8|8359.6|8356.8|8351.6|8348.8|47
1642389900000|2022-01-17 03:25:00|8353.1|8350.3|8358.6|8355.8|8359.6|8356.8|8351.6|8348.8|76
1642390200000|2022-01-17 03:30:00|8359.1|8356.3|8361.1|8358.3|8361.6|8358.8|8356.6|8353.8|36
1642390500000|2022-01-17 03:35:00|8360.6|8357.8|8362.6|8359.8|8363.1|8360.3|8358.5|8355.7|76
1642390800000|2022-01-17 03:40:00|8362.1|8359.3|8360.6|8357.8|8363.6|8360.8|8360.1|8357.3|24
1642391100000|2022-01-17 03:45:00|8360.1|8357.3|8362.1|8359.3|8362.6|8359.8|8360.1|8357.3|23
1642391400000|2022-01-17 03:50:00|8361.6|8358.8|8361.1|8358.3|8362.6|8359.8|8360.1|8357.3|29
1642391700000|2022-01-17 03:55:00|8360.6|8357.8|8361.5|8358.7|8364.1|8361.3|8360.5|8357.7|15
1642392000000|2022-01-17 04:00:00|8361.6|8358.8|8352.4|8349.6|8362.5|8359.7|8351.4|8348.6|298
1642392300000|2022-01-17 04:05:00|8352.3|8349.5|8351.9|8349.1|8353.3|8350.5|8350.3|8347.5|148
1642392600000|2022-01-17 04:10:00|8351.4|8348.6|8353.9|8351.1|8354.9|8352.1|8351.3|8348.5|77
1642392900000|2022-01-17 04:15:00|8353.4|8350.6|8358.4|8355.6|8359.4|8356.6|8352.9|8350.1|60
1642393200000|2022-01-17 04:20:00|8358.5|8355.7|8357.4|8354.6|8359|8356.2|8356.4|8353.6|24
1642393500000|2022-01-17 04:25:00|8356.9|8354.1|8351.4|8348.6|8356.9|8354.1|8350.9|8348.1|25
1642393800000|2022-01-17 04:30:00|8351.9|8349.1|8352.9|8350.1|8353.4|8350.6|8348.9|8346.1|59
1642394100000|2022-01-17 04:35:00|8352.4|8349.6|8350.4|8347.6|8354.9|8352.1|8349.4|8346.6|28
1642394400000|2022-01-17 04:40:00|8350.9|8348.1|8350.4|8347.6|8351.4|8348.6|8348.4|8345.6|29
1642394700000|2022-01-17 04:45:00|8349.4|8346.6|8350.3|8347.5|8351.4|8348.6|8347.3|8344.5|42
1642395000000|2022-01-17 04:50:00|8349.8|8347|8349.3|8346.5|8351.9|8348.5|8349.3|8346.5|39
1642395300000|2022-01-17 04:55:00|8349.4|8346.6|8351.4|8348.6|8353.4|8350.6|8349.4|8346.6|51
1642395600000|2022-01-17 05:00:00|8351.9|8349.1|8358.3|8355.5|8361.8|8359|8351.9|8349.1|64
1642395900000|2022-01-17 05:05:00|8357.8|8355|8360.3|8357.5|8364.3|8361.5|8357.3|8354.5|60
1642396200000|2022-01-17 05:10:00|8359.8|8357|8360.8|8358|8360.8|8358|8357.8|8355|68
1642396500000|2022-01-17 05:15:00|8361.3|8358.5|8360.3|8357.5|8361.3|8358.5|8359.8|8357|18
1642396800000|2022-01-17 05:20:00|8359.8|8357|8360.3|8357.5|8361.3|8358.5|8359.3|8356.5|19
1642397100000|2022-01-17 05:25:00|8359.8|8357|8361.3|8358.5|8364.3|8361.5|8359.8|8357|43
1642397400000|2022-01-17 05:30:00|8361.8|8359|8359.8|8357|8368.2|8365.4|8358.8|8356|173
1642397700000|2022-01-17 05:35:00|8360.3|8357.5|8353.3|8350.5|8360.3|8357.5|8352.3|8349.5|205
1642398000000|2022-01-17 05:40:00|8353.8|8351|8351.3|8348.5|8356.8|8354|8349.3|8346.5|77
1642398300000|2022-01-17 05:45:00|8350.8|8348|8360.7|8357.9|8361.7|8358.9|8350.8|8348|66
1642398600000|2022-01-17 05:50:00|8360.2|8357.4|8363.2|8360.4|8365.2|8362.4|8360.2|8357.4|61
1642398900000|2022-01-17 05:55:00|8363.7|8360.9|8360.2|8357.4|8365.2|8362.4|8359.2|8356.4|62
1642399200000|2022-01-17 06:00:00|8360.7|8357.9|8362.2|8359.4|8366.1|8363.3|8359.2|8356.4|81
1642399500000|2022-01-17 06:05:00|8362.1|8359.3|8370.2|8367.4|8371.7|8368.9|8362.1|8359.3|202
1642399800000|2022-01-17 06:10:00|8369.7|8366.9|8369.2|8366.4|8374.7|8371.9|8367.2|8364.4|130
1642400100000|2022-01-17 06:15:00|8369.7|8366.9|8373.7|8370.9|8376.7|8373.9|8369.2|8366.4|125
1642400400000|2022-01-17 06:20:00|8373.2|8370.4|8367.6|8364.8|8374.7|8371.9|8367.1|8364.3|69
1642400700000|2022-01-17 06:25:00|8368.1|8365.3|8373.2|8370.4|8376.1|8373.3|8367.2|8364.4|57
1642401000000|2022-01-17 06:30:00|8373.7|8370.9|8379.6|8376.8|8380.1|8377.3|8373.2|8370.4|112
1642401300000|2022-01-17 06:35:00|8379.1|8376.3|8384.2|8381.4|8384.2|8381.4|8376.6|8373.8|220
1642401600000|2022-01-17 06:40:00|8384.6|8381.8|8379.2|8376.4|8385.2|8382.4|8378.2|8375.4|57
1642401900000|2022-01-17 06:45:00|8380.2|8377.4|8377.1|8374.3|8382.1|8379.3|8375.1|8372.3|65
1642402200000|2022-01-17 06:50:00|8376.2|8373.4|8372.6|8369.8|8379.2|8376.4|8372.1|8369.3|100
1642402500000|2022-01-17 06:55:00|8372.1|8369.3|8372.7|8369.9|8374.1|8371.3|8370.1|8367.3|135
1642402800000|2022-01-17 07:00:00|8373.1|8370.3|8370.2|8367.4|8375.2|8372.4|8365.1|8362.3|149
1642403100000|2022-01-17 07:05:00|8369.7|8366.9|8375.7|8372.9|8380.7|8377.9|8369.2|8366.4|86
1642403400000|2022-01-17 07:10:00|8375.2|8372.4|8382.7|8379.9|8384.2|8381.4|8374.2|8371.4|67
1642403700000|2022-01-17 07:15:00|8382.2|8379.4|8377.7|8374.9|8382.7|8379.9|8377.7|8374.9|41
1642404000000|2022-01-17 07:20:00|8378.2|8375.4|8390.6|8387.8|8393.3|8390.4|8378.2|8375.4|196
1642404300000|2022-01-17 07:25:00|8389.7|8386.9|8390.2|8387.4|8394.1|8391.3|8387.7|8384.9|123
1642404600000|2022-01-17 07:30:00|8390.1|8387.3|8388.1|8385.3|8392.2|8389.4|8388.1|8385.3|82
1642404900000|2022-01-17 07:35:00|8388.6|8385.8|8390.1|8387.3|8393.6|8390.8|8388.6|8385.8|54
1642405200000|2022-01-17 07:40:00|8389.6|8386.8|8390.1|8387.3|8392.1|8389.3|8389.1|8386.3|65
1642405500000|2022-01-17 07:45:00|8389.6|8386.8|8384.1|8381.3|8390.1|8387.3|8382.1|8379.3|119
1642405800000|2022-01-17 07:50:00|8384.2|8381.4|8380.7|8377.9|8385.1|8382.3|8372.8|8370|218
1642406100000|2022-01-17 07:55:00|8380.3|8377.5|8386.2|8383.4|8387.2|8384.4|8378.3|8375.5|167
1642406400000|2022-01-17 08:00:00|8386.7|8383.9|8363.1|8360.3|8386.7|8383.9|8362.1|8359.3|335
1642406700000|2022-01-17 08:05:00|8362.2|8359.4|8358.1|8355.3|8363.2|8360.4|8355.1|8352.3|176
1642407000000|2022-01-17 08:10:00|8358.6|8355.8|8358.1|8355.3|8364.1|8361.3|8356.6|8353.8|127
1642407300000|2022-01-17 08:15:00|8357.6|8354.8|8354.5|8351.7|8361.1|8358.3|8348.1|8345.3|171
1642407600000|2022-01-17 08:20:00|8354.1|8351.3|8358|8355.2|8361.1|8358.3|8352.1|8349.3|94
1642407900000|2022-01-17 08:25:00|8357.6|8354.8|8348.1|8345.3|8366.6|8363.8|8347|8344.2|231
1642408200000|2022-01-17 08:30:00|8348.6|8345.8|8357.5|8354.7|8363.1|8360.3|8347.1|8344.3|185
1642408500000|2022-01-17 08:35:00|8357.6|8354.8|8366.1|8363.3|8374.1|8371.3|8356.6|8353.8|224
1642408800000|2022-01-17 08:40:00|8367.1|8364.3|8365.1|8362.3|8371.6|8368.8|8364.1|8361.3|108
1642409100000|2022-01-17 08:45:00|8364.6|8361.8|8364.1|8361.3|8369|8366.2|8362|8359.2|93
1642409400000|2022-01-17 08:50:00|8363.6|8360.8|8350.5|8347.7|8364|8361.2|8350.5|8347.7|114
1642409700000|2022-01-17 08:55:00|8350.1|8347.3|8361|8358.2|8362|8359.2|8349.6|8346.8|56
1642410000000|2022-01-17 09:00:00|8360.5|8357.7|8335|8332.2|8360.5|8357.7|8334.1|8331.3|414
1642410300000|2022-01-17 09:05:00|8334.5|8331.7|8329|8326.2|8338.1|8335.3|8327.1|8324.3|199
1642410600000|2022-01-17 09:10:00|8328.6|8325.8|8329.1|8326.3|8332.1|8329.2|8325|8322.2|199
1642410900000|2022-01-17 09:15:00|8329.6|8326.8|8326|8323.2|8332.1|8328.7|8319.1|8316.3|224
1642411200000|2022-01-17 09:20:00|8325.5|8322.7|8337.1|8334.3|8341.1|8338.3|8321.1|8318.3|246
1642411500000|2022-01-17 09:25:00|8337.6|8334.8|8340.6|8337.8|8340.6|8337.8|8333.1|8330.3|72
1642411800000|2022-01-17 09:30:00|8340.1|8337.3|8339.5|8336.7|8344.1|8341.3|8334|8331.2|243
1642412100000|2022-01-17 09:35:00|8339|8336.2|8343.9|8341.1|8345.9|8343.1|8332.5|8329.7|106
1642412400000|2022-01-17 09:40:00|8344.4|8341.6|8351.9|8349.1|8357|8354.2|8342.9|8340.1|527
1642412700000|2022-01-17 09:45:00|8352.4|8349.6|8344.9|8342.1|8352.4|8349.6|8343.9|8341.1|143
1642413000000|2022-01-17 09:50:00|8344.4|8341.6|8339.8|8337|8345.9|8343.1|8338.9|8336.1|100
1642413300000|2022-01-17 09:55:00|8339.9|8337.1|8352.9|8350.1|8354.3|8351.5|8338.9|8336.1|148
1642413600000|2022-01-17 10:00:00|8353.8|8351|8338.9|8336.1|8358.8|8356|8338.9|8336.1|166
1642413900000|2022-01-17 10:05:00|8339.3|8336.5|8332.8|8330|8339.8|8337|8328.8|8326|214
1642414200000|2022-01-17 10:10:00|8333.8|8331|8320.8|8318|8333.8|8331|8313.8|8311|440
1642414500000|2022-01-17 10:15:00|8320.3|8317.5|8327.8|8325|8329.8|8327|8317.8|8315|181
1642414800000|2022-01-17 10:20:00|8327.3|8324.5|8335.8|8333|8335.8|8333|8322.8|8320|101
1642415100000|2022-01-17 10:25:00|8336.3|8333.5|8336.8|8334|8340.8|8338|8333.8|8331|206
1642415400000|2022-01-17 10:30:00|8337.3|8334.5|8342.8|8340|8344.8|8342|8334.8|8332|103
1642415700000|2022-01-17 10:35:00|8342.3|8339.5|8338.3|8335.5|8345.8|8343|8336.3|8333.5|179
1642416000000|2022-01-17 10:40:00|8337.8|8335|8331.3|8328.5|8337.8|8335|8330.8|8328|139
1642416300000|2022-01-17 10:45:00|8330.8|8328|8329.8|8327|8334.8|8332|8329.3|8326.5|112
1642416600000|2022-01-17 10:50:00|8330.8|8328|8323.6|8320.8|8330.8|8328|8318.6|8315.8|427
1642416900000|2022-01-17 10:55:00|8322.7|8319.9|8328.2|8325.4|8329.6|8326.8|8319.7|8316.9|89
1642417200000|2022-01-17 11:00:00|8328.7|8325.9|8334.7|8331.9|8336.7|8333.9|8325.7|8322.9|246
1642417500000|2022-01-17 11:05:00|8333.7|8330.9|8334.6|8331.8|8341.7|8338.9|8331.7|8328.9|118
1642417800000|2022-01-17 11:10:00|8334.1|8331.3|8327.1|8324.3|8335.7|8332.9|8326.1|8323.3|132
1642418100000|2022-01-17 11:15:00|8327.6|8324.8|8324.7|8321.9|8330.1|8327.3|8320.6|8317.8|125
1642418400000|2022-01-17 11:20:00|8325.6|8322.8|8335.7|8332.9|8336.1|8333.3|8325.1|8322.3|97
1642418700000|2022-01-17 11:25:00|8336.1|8333.3|8330.6|8327.8|8336.1|8333.3|8326.6|8323.8|70
1642419000000|2022-01-17 11:30:00|8331.1|8328.3|8331.6|8328.8|8335.6|8332.8|8329.6|8326.8|77
1642419300000|2022-01-17 11:35:00|8331.1|8328.3|8330.6|8327.8|8331.6|8328.8|8325.6|8322.8|33
1642419600000|2022-01-17 11:40:00|8330.1|8327.3|8334.6|8331.8|8338.6|8335.8|8324.6|8321.8|101
1642419900000|2022-01-17 11:45:00|8334.1|8331.3|8329.6|8326.8|8335.6|8332.8|8328.1|8325.3|115
1642420200000|2022-01-17 11:50:00|8330.1|8327.3|8326.6|8323.8|8333.6|8330.8|8318.5|8315.7|130
1642420500000|2022-01-17 11:55:00|8326.5|8323.7|8328.6|8325.8|8329.6|8326.8|8324|8321.2|61
1642420800000|2022-01-17 12:00:00|8328.5|8325.7|8325.6|8322.8|8329.6|8326.8|8321.6|8318.8|118
1642421100000|2022-01-17 12:05:00|8326.1|8323.3|8314.6|8311.8|8327.6|8324.8|8311.6|8308.8|193
1642421400000|2022-01-17 12:10:00|8314.1|8311.3|8306.5|8303.7|8318.6|8315.8|8305.6|8302.8|312
1642421700000|2022-01-17 12:15:00|8307|8304.2|8312.5|8309.7|8312.5|8309.7|8306.5|8303.7|162
1642422000000|2022-01-17 12:20:00|8312|8309.2|8308|8305.2|8316.5|8313.7|8304.5|8301.7|183
1642422300000|2022-01-17 12:25:00|8307.5|8304.7|8316.5|8313.7|8318.6|8315.8|8300.5|8297.7|222
1642422600000|2022-01-17 12:30:00|8317.5|8314.7|8313.5|8310.7|8318.5|8315.7|8311.5|8308.7|156
1642422900000|2022-01-17 12:35:00|8313|8310.2|8319.5|8316.7|8321|8318.2|8312.5|8309.7|71
1642423200000|2022-01-17 12:40:00|8319|8316.2|8325.5|8322.7|8327.5|8324.7|8318.5|8315.7|186
1642423500000|2022-01-17 12:45:00|8326.4|8323.6|8326.4|8323.6|8329.4|8326.6|8324.4|8321.6|99
1642423800000|2022-01-17 12:50:00|8327|8324.2|8328.5|8325.7|8333.4|8330.6|8325|8322.2|134
1642424100000|2022-01-17 12:55:00|8328.4|8325.6|8330.4|8327.6|8333.4|8330.6|8323.4|8320.6|195
1642424400000|2022-01-17 13:00:00|8329.9|8327.1|8349.5|8346.7|8349.5|8346.7|8328.4|8325.6|574
1642424700000|2022-01-17 13:05:00|8349.4|8346.6|8344.5|8341.7|8349.4|8346.6|8339.5|8336.7|159
1642425000000|2022-01-17 13:10:00|8345|8342.2|8337.4|8334.6|8345.5|8342.7|8332.4|8329.6|345
1642425300000|2022-01-17 13:15:00|8337.9|8335.1|8331.4|8328.6|8339.4|8336.6|8330.3|8327.5|346
1642425600000|2022-01-17 13:20:00|8331.3|8328.5|8327.4|8324.6|8331.3|8328.5|8322.4|8319.6|187
1642425900000|2022-01-17 13:25:00|8326.9|8324.1|8328.9|8326.1|8329.9|8327.1|8320.4|8317.6|115
1642426200000|2022-01-17 13:30:00|8328.4|8325.6|8325.4|8322.6|8330.3|8327.5|8322.4|8319.6|156
1642426500000|2022-01-17 13:35:00|8324.9|8322.1|8322.4|8319.6|8324.9|8322.1|8313.3|8310.5|232
1642426800000|2022-01-17 13:40:00|8323.3|8320.5|8324.3|8321.5|8325.4|8322.6|8319.4|8316.6|169
1642427100000|2022-01-17 13:45:00|8324.4|8321.6|8320.9|8318.1|8324.8|8322|8318.3|8315.5|71
1642427400000|2022-01-17 13:50:00|8321.3|8318.5|8314.3|8311.5|8323.3|8320.5|8310.8|8308|248
1642427700000|2022-01-17 13:55:00|8313.3|8310.5|8321.3|8318.5|8324.3|8321.5|8310.3|8307.5|236
1642428000000|2022-01-17 14:00:00|8321.4|8318.6|8306.3|8303.5|8321.4|8318.6|8300.8|8298|724
1642428300000|2022-01-17 14:05:00|8305.8|8303|8307.3|8304.5|8308.3|8305.5|8297.3|8294.5|355
1642428600000|2022-01-17 14:10:00|8307.8|8305|8327.3|8324.5|8329.3|8326.5|8307.3|8304.5|744
1642428900000|2022-01-17 14:15:00|8328.3|8325.5|8336.3|8333.5|8340.3|8337.5|8326.3|8323.5|471
1642429200000|2022-01-17 14:20:00|8335.3|8332.5|8328.8|8326|8336.3|8333.5|8327.3|8324.5|187
1642429500000|2022-01-17 14:25:00|8329.3|8326.5|8342.3|8339.5|8343.8|8341|8328.3|8325.5|296
1642429800000|2022-01-17 14:30:00|8341.3|8338.5|8346.3|8343.5|8349.3|8346.5|8336.3|8333.5|222
1642430100000|2022-01-17 14:35:00|8345.3|8342.5|8335.2|8332.4|8348.3|8345.5|8334.2|8331.4|324
1642430400000|2022-01-17 14:40:00|8334.7|8331.9|8333.2|8330.4|8339.3|8336.5|8330.3|8327.5|232
1642430700000|2022-01-17 14:45:00|8332.7|8329.9|8324.2|8321.4|8333.2|8330.4|8319.2|8316.4|451
1642431000000|2022-01-17 14:50:00|8325.2|8322.4|8330.2|8327.4|8332.2|8329.4|8321.2|8318.4|302
1642431300000|2022-01-17 14:55:00|8330.7|8327.9|8334.2|8331.4|8337.2|8334.4|8324.2|8321.4|381
1642431600000|2022-01-17 15:00:00|8334.3|8331.5|8323.2|8320.4|8335.2|8332.4|8322.2|8319.4|138
1642431900000|2022-01-17 15:05:00|8322.7|8319.9|8326.2|8323.4|8328.2|8325.4|8319.7|8316.9|198
1642432200000|2022-01-17 15:10:00|8325.7|8322.9|8344.2|8341.4|8344.2|8341.4|8324.2|8321.4|161
1642432500000|2022-01-17 15:15:00|8343.7|8340.9|8339.2|8336.4|8348.2|8345.4|8336.2|8333.4|318
1642432800000|2022-01-17 15:20:00|8338.7|8335.9|8332.2|8329.4|8340.2|8337.4|8330.2|8327.4|127
1642433100000|2022-01-17 15:25:00|8332.7|8329.9|8333.2|8330.4|8335.2|8332.4|8329.7|8326.9|147
1642433400000|2022-01-17 15:30:00|8334.2|8331.4|8339.2|8336.4|8339.7|8336.9|8331.2|8328.4|224
1642433700000|2022-01-17 15:35:00|8340.2|8337.4|8346.2|8343.4|8349.2|8346.4|8333.2|8330.4|307
1642434000000|2022-01-17 15:40:00|8347.2|8344.4|8353.2|8350.4|8354.2|8351.4|8343.2|8340.4|292
1642434300000|2022-01-17 15:45:00|8354.1|8351.3|8349.1|8346.3|8355.6|8352.8|8347.2|8344.4|206
1642434600000|2022-01-17 15:50:00|8349.2|8346.4|8335.1|8332.3|8350.1|8347.3|8333.6|8330.8|694
1642434900000|2022-01-17 15:55:00|8335.6|8332.8|8332.1|8329.3|8336.1|8333.3|8331.1|8328.3|176
1642435200000|2022-01-17 16:00:00|8333.1|8330.3|8346.6|8343.8|8347.1|8344.3|8332.1|8329.3|321
1642435500000|2022-01-17 16:05:00|8347.1|8344.3|8347.1|8344.3|8350.1|8347.3|8343.1|8340.3|111
1642435800000|2022-01-17 16:10:00|8346.6|8343.8|8348|8345.2|8357|8354.2|8346|8343.2|198
1642436100000|2022-01-17 16:15:00|8348.1|8345.3|8347.1|8344.3|8350|8347.2|8340|8337.2|238
1642436400000|2022-01-17 16:20:00|8347.5|8344.7|8361.1|8358.3|8363.1|8360.3|8347.1|8344.3|515
1642436700000|2022-01-17 16:25:00|8360.6|8357.8|8365.1|8362.3|8369.1|8366.3|8358.1|8355.3|859
1642437000000|2022-01-17 16:30:00|8364.6|8361.8|8356.1|8353.3|8364.6|8361.8|8344.6|8341.8|466
1642437300000|2022-01-17 16:35:00|8355.6|8352.8|8354.1|8351.3|8357.6|8354.8|8352.1|8349.3|206
1642437600000|2022-01-17 16:40:00|8353.1|8350.3|8365.1|8362.3|8365.1|8362.3|8352.1|8349.3|94
1642437900000|2022-01-17 16:45:00|8365.6|8362.8|8366.1|8363.3|8368.1|8365.3|8362.1|8359.3|178
1642438200000|2022-01-17 16:50:00|8365.6|8362.8|8372.1|8369.3|8374.1|8371.3|8365.6|8362.8|296
1642438500000|2022-01-17 16:55:00|8371.1|8368.3|8372.1|8369.3|8373.1|8370.3|8369.1|8366.3|227
1642438800000|2022-01-17 17:00:00|8371.5|8368.7|8369.1|8366.3|8374.1|8371.3|8366.1|8363.3|203
1642439100000|2022-01-17 17:05:00|8369|8366.2|8369.6|8366.8|8374.1|8371.3|8365.1|8362.3|156
1642439400000|2022-01-17 17:10:00|8369.1|8366.3|8359.1|8356.3|8369.1|8366.3|8358|8355.2|153
1642439700000|2022-01-17 17:15:00|8360|8357.2|8359.6|8356.8|8362.1|8359.3|8357.1|8354.3|44
1642440000000|2022-01-17 17:20:00|8359.1|8356.3|8360.1|8357.3|8361|8358.2|8358.1|8355.3|31
1642440300000|2022-01-17 17:25:00|8360|8357.2|8355.6|8352.8|8364|8361.2|8354.1|8351.3|98
1642440600000|2022-01-17 17:30:00|8355.1|8352.3|8369|8366.2|8371|8368.2|8354.6|8351.8|961
1642440900000|2022-01-17 17:35:00|8369.1|8366.3|8376|8373.2|8378.1|8375.3|8369|8366.2|173
1642441200000|2022-01-17 17:40:00|8376.5|8373.7|8376|8373.2|8378|8375.2|8374|8371.2|120
1642441500000|2022-01-17 17:45:00|8376.5|8373.7|8369.5|8366.7|8378|8375.2|8369.5|8366.1|140
1642441800000|2022-01-17 17:50:00|8369.6|8366.8|8365.5|8362.7|8372|8369.2|8365.5|8362.7|104
1642442100000|2022-01-17 17:55:00|8365.1|8362.3|8375.5|8372.7|8382.1|8379.2|8357.5|8354.7|549
1642442400000|2022-01-17 18:00:00|8374|8371.2|8382|8379.2|8382.1|8379.2|8373|8370.2|81
1642442700000|2022-01-17 18:05:00|8381.5|8378.7|8376.5|8373.7|8382|8379.2|8373.5|8370.1|138
1642443000000|2022-01-17 18:10:00|8376.6|8373.8|8385|8382.2|8387.1|8384.2|8375.5|8369.7|186
1642443300000|2022-01-17 18:15:00|8385.5|8382.7|8384.5|8381.7|8389|8385.7|8384|8381.1|65
1642443600000|2022-01-17 18:20:00|8385|8382.2|8383.1|8379.1|8386|8383.2|8381|8378.2|98
1642443900000|2022-01-17 18:25:00|8383|8380.2|8384.5|8381.7|8385.6|8382.2|8382|8379.1|77
1642444200000|2022-01-17 18:30:00|8383|8380.2|8383|8380.2|8385.1|8382.2|8381.5|8378.7|44
1642444500000|2022-01-17 18:35:00|8382.5|8379.7|8381|8378.2|8383.5|8380.2|8379.4|8376.6|115
1642444800000|2022-01-17 18:40:00|8380.5|8377.7|8381|8378.2|8382.4|8379.6|8379|8376.2|43
1642445100000|2022-01-17 18:45:00|8381.5|8378.7|8381.5|8378.7|8383.1|8379.7|8381|8377.6|14
1642445400000|2022-01-17 18:50:00|8382.1|8378.1|8380.4|8377.6|8383|8379.6|8379.9|8377.1|25
1642445700000|2022-01-17 18:55:00|8379.9|8377.1|8370.9|8368.1|8381.5|8377.1|8368|8365.2|355
1642446000000|2022-01-17 19:00:00|8371.6|8367.6|8371.4|8368.6|8374.5|8370.1|8370.4|8364.5|35
1642446300000|2022-01-17 19:05:00|8372|8368|8373.9|8371.1|8374|8371.1|8370.4|8367|36
1642446600000|2022-01-17 19:10:00|8373.4|8370.6|8374.4|8371.6|8378.5|8372.6|8372.9|8367.5|97
1642446900000|2022-01-17 19:15:00|8375|8371|8378|8375.2|8380|8375.7|8374.5|8367.5|27
1642447200000|2022-01-17 19:20:00|8378.4|8375.6|8382.5|8378.5|8383.5|8379.1|8377.9|8371.5|67
1642447500000|2022-01-17 19:25:00|8381.9|8379.1|8383.5|8373.5|8386.5|8380.1|8378.9|8373|82
1642460400000|2022-01-17 23:00:00|8382.7|8372.7|8364.6|8361.8|8382.7|8379.8|8364.1|8360.2|145
1642460700000|2022-01-17 23:05:00|8365.2|8361.2|8376.1|8373.3|8377.1|8374.3|8364.6|8361.2|55
1642461000000|2022-01-17 23:10:00|8375.6|8372.8|8369.6|8366.8|8375.6|8372.8|8369.6|8366.8|41
1642461300000|2022-01-17 23:15:00|8367.6|8364.8|8371.6|8368.8|8372.7|8369.8|8365.1|8362.3|44
1642461600000|2022-01-17 23:20:00|8372.2|8368.2|8371.1|8368.3|8376.7|8371.3|8369.1|8365.7|38
1642461900000|2022-01-17 23:25:00|8370.6|8367.8|8369.6|8366.8|8374.7|8368.7|8368.1|8364.7|5
1642462200000|2022-01-17 23:30:00|8370.2|8366.2|8376.1|8373.3|8378.6|8375.8|8369.6|8366.2|17
1642462500000|2022-01-17 23:35:00|8375.6|8372.8|8375.6|8372.8|8378.2|8374.8|8374.1|8371.3|17
1642462800000|2022-01-17 23:40:00|8376.1|8373.3|8372.6|8369.8|8376.6|8373.8|8372.6|8369.7|58
1642463100000|2022-01-17 23:45:00|8373.1|8370.3|8373.1|8370.3|8373.7|8370.8|8369.6|8366.2|67
1642463400000|2022-01-17 23:50:00|8373.6|8370.8|8372.1|8369.3|8373.6|8370.8|8369.1|8366.3|37
1642463700000|2022-01-17 23:55:00|8372.5|8369.7|8372|8369.2|8374.1|8371.2|8370.5|8367.7|51
1642464000000|2022-01-18 00:00:00|8371.5|8368.7|8372.5|8369.7|8374.5|8371.7|8371|8368.2|57491
1642464300000|2022-01-18 00:05:00|8373|8370.2|8367.5|8364.7|8374|8371.2|8365.5|8362.7|149
1642464600000|2022-01-18 00:10:00|8365.5|8362.7|8362.5|8359.7|8365.5|8362.7|8362.5|8359.7|174
1642464900000|2022-01-18 00:15:00|8363|8360.2|8365.5|8362.7|8367|8364.2|8360.5|8357.7|57835
1642465200000|2022-01-18 00:20:00|8366|8363.2|8367|8364.2|8368.5|8365.7|8366|8363.2|70
1642465500000|2022-01-18 00:25:00|8366.5|8363.7|8367.4|8364.6|8367.5|8364.7|8363.5|8360.7|144
1642465800000|2022-01-18 00:30:00|8367.5|8364.7|8368.4|8365.6|8369.5|8366.7|8367.4|8364.6|77
1642466100000|2022-01-18 00:35:00|8368.5|8365.7|8369.4|8366.6|8369.5|8366.7|8366.5|8363.7|62
1642466400000|2022-01-18 00:40:00|8369.5|8366.7|8364.4|8361.6|8369.5|8366.7|8364.4|8361.6|79
1642466700000|2022-01-18 00:45:00|8364.9|8362.1|8366|8363.2|8367.4|8364.6|8364.4|8361.6|42
1642467000000|2022-01-18 00:50:00|8366.4|8363.6|8369.4|8366.6|8369.4|8366.6|8365.4|8362.6|84
1642467300000|2022-01-18 00:55:00|8368.9|8366.1|8372.4|8369.6|8373.4|8370.6|8367.4|8364.6|171
1642467600000|2022-01-18 01:00:00|8372|8369.2|8374.5|8371.7|8376.5|8373.7|8366.5|8363.7|918
1642467900000|2022-01-18 01:05:00|8375|8372.2|8375|8372.2|8382.6|8379.8|8373.5|8370.7|526
1642468200000|2022-01-18 01:10:00|8374.5|8371.7|8373.5|8370.7|8376.5|8373.7|8371|8368.2|331
1642468500000|2022-01-18 01:15:00|8375.5|8372.7|8370.6|8367.8|8382.1|8379.3|8369.6|8366.8|427
1642468800000|2022-01-18 01:20:00|8370.1|8367.3|8381.6|8378.8|8381.6|8378.8|8370.1|8367.3|679
1642469100000|2022-01-18 01:25:00|8381.1|8378.3|8379.6|8376.8|8386|8383.2|8379.6|8376.8|456
1642469400000|2022-01-18 01:30:00|8380.1|8377.3|8376.6|8373.8|8381.6|8378.8|8375.6|8372.8|163
1642469700000|2022-01-18 01:35:00|8377.1|8374.3|8386.6|8383.8|8386.6|8383.8|8376.5|8373.7|287
1642470000000|2022-01-18 01:40:00|8387.5|8384.7|8389.5|8386.7|8396.6|8393.8|8385.6|8382.8|764
1642470300000|2022-01-18 01:45:00|8388.6|8385.8|8390.6|8387.8|8394.6|8391.8|8384.6|8381.8|901
1642470600000|2022-01-18 01:50:00|8391.6|8388.8|8384.6|8381.8|8392.6|8389.8|8383.6|8380.8|281
1642470900000|2022-01-18 01:55:00|8384.1|8381.3|8393.5|8390.7|8393.6|8390.8|8381.6|8378.8|396
1642471200000|2022-01-18 02:00:00|8392.6|8389.8|8398.5|8395.7|8399.1|8396.3|8391.6|8388.8|613
1642471500000|2022-01-18 02:05:00|8399.5|8396.7|8402.5|8399.7|8404.5|8401.7|8394.5|8391.7|529
1642471800000|2022-01-18 02:10:00|8403|8400.2|8411.5|8408.7|8415|8412.2|8402|8399.2|1069
1642472100000|2022-01-18 02:15:00|8410.5|8407.7|8408.4|8405.6|8411.5|8408.7|8404.5|8401.7|377
1642472400000|2022-01-18 02:20:00|8408.5|8405.7|8403.5|8400.7|8413.5|8410.7|8403|8400.2|912
1642472700000|2022-01-18 02:25:00|8403|8400.2|8399.5|8396.7|8405|8402.2|8399.5|8396.7|208
1642473000000|2022-01-18 02:30:00|8400.5|8397.7|8410.5|8407.7|8416.5|8413.7|8400.5|8397.7|646
1642473300000|2022-01-18 02:35:00|8410|8407.2|8411.5|8408.7|8415.5|8412.7|8408.5|8405.7|355
1642473600000|2022-01-18 02:40:00|8410.5|8407.7|8426|8423.2|8427.5|8424.7|8410.5|8407.7|1046
1642473900000|2022-01-18 02:45:00|8426.5|8423.7|8440.5|8437.7|8441.6|8438.8|8423.5|8420.7|1200
1642474200000|2022-01-18 02:50:00|8440|8437.2|8443.5|8440.7|8444.5|8441.7|8434.5|8431.7|754
1642474500000|2022-01-18 02:55:00|8443|8440.2|8457.5|8454.7|8458.4|8455.6|8436.5|8433.7|1460
1642474800000|2022-01-18 03:00:00|8458|8455.2|8453|8450.2|8459|8456.2|8446.5|8443.7|715
1642475100000|2022-01-18 03:05:00|8453.5|8450.7|8461|8458.2|8463.9|8461.1|8448.9|8446.1|640
1642475400000|2022-01-18 03:10:00|8460.9|8458.1|8451.5|8448.7|8462.5|8459.7|8450.5|8447.7|531
1642475700000|2022-01-18 03:15:00|8451.9|8449.1|8461.4|8458.6|8461.4|8458.6|8451.5|8448.7|394
1642476000000|2022-01-18 03:20:00|8462|8459.2|8457|8454.2|8463.4|8460.6|8455.5|8452.7|342
1642476300000|2022-01-18 03:25:00|8456.9|8454.1|8457.9|8455.1|8459.5|8456.7|8453.4|8450.6|378
1642476600000|2022-01-18 03:30:00|8457.4|8454.6|8446.4|8443.6|8458.4|8455.6|8446|8443.2|427
1642476900000|2022-01-18 03:35:00|8445.9|8443.1|8441.4|8438.6|8445.9|8443.1|8440.4|8437.6|489
1642477200000|2022-01-18 03:40:00|8440.9|8438.1|8432.9|8430.1|8441.4|8438.6|8430.4|8427.6|426
1642477500000|2022-01-18 03:45:00|8432.4|8429.6|8429.4|8426.6|8436.4|8433.6|8428.4|8425.6|421
1642477800000|2022-01-18 03:50:00|8428.9|8426.1|8432.4|8429.6|8435.4|8432.6|8426.4|8423.6|383
1642478100000|2022-01-18 03:55:00|8431.4|8428.6|8431.9|8429.1|8434.4|8431.6|8430.4|8427.6|118
1642478400000|2022-01-18 04:00:00|8431.4|8428.6|8435.9|8433.1|8438.4|8435.6|8430.4|8427.6|269
1642478700000|2022-01-18 04:05:00|8436.4|8433.6|8438.4|8435.6|8439.4|8436.6|8432.9|8430.1|201
1642479000000|2022-01-18 04:10:00|8437.4|8434.6|8442.9|8440.1|8444.4|8441.6|8437.4|8434.6|213
1642479300000|2022-01-18 04:15:00|8442.4|8439.6|8437.8|8435|8445.4|8442.6|8437.4|8434.6|235
1642479600000|2022-01-18 04:20:00|8437.9|8435.1|8432.8|8430|8442.3|8439.5|8431.8|8429|524
1642479900000|2022-01-18 04:25:00|8433.3|8430.5|8420.8|8418|8433.3|8430.5|8420.3|8417.5|608
1642480200000|2022-01-18 04:30:00|8421.3|8418.5|8423.8|8421|8425.3|8422.5|8417.8|8415|160
1642480500000|2022-01-18 04:35:00|8423.3|8420.5|8426.3|8423.5|8430.8|8428|8423.3|8420.5|175
1642480800000|2022-01-18 04:40:00|8425.8|8423|8434.3|8431.5|8435.3|8432.5|8425.3|8422.5|368
1642481100000|2022-01-18 04:45:00|8433.8|8431|8428.3|8425.5|8434.3|8431.5|8428.3|8425.5|134
1642481400000|2022-01-18 04:50:00|8427.8|8425|8439.3|8436.5|8439.8|8437|8427.8|8425|297
1642481700000|2022-01-18 04:55:00|8438.8|8436|8442.3|8439.5|8446.3|8443.5|8438.3|8435.5|212
1642482000000|2022-01-18 05:00:00|8441.8|8439|8438.3|8435.5|8445.3|8442.5|8436.8|8434|155
1642482300000|2022-01-18 05:05:00|8437.8|8435|8438.3|8435.5|8440.3|8437.5|8435.3|8432.5|124
1642482600000|2022-01-18 05:10:00|8438.8|8436|8435.3|8432.5|8441.8|8439|8434.8|8432|127
1642482900000|2022-01-18 05:15:00|8435.8|8433|8437.8|8435|8439.3|8436.5|8433.8|8431|100
1642483200000|2022-01-18 05:20:00|8438.3|8435.5|8439.8|8437|8440.3|8437.5|8435.3|8432.5|109
1642483500000|2022-01-18 05:25:00|8440.3|8437.5|8444.3|8441.5|8446.3|8443.5|8437.3|8434.5|238
1642483800000|2022-01-18 05:30:00|8444.8|8442|8443.3|8440.5|8448.3|8445.5|8439.2|8436.4|232
1642484100000|2022-01-18 05:35:00|8442.8|8440|8448.2|8445.4|8448.2|8445.4|8441.8|8439|244
1642484400000|2022-01-18 05:40:00|8448.7|8445.9|8458.7|8455.9|8459.7|8456.9|8447.2|8444.4|438
1642484700000|2022-01-18 05:45:00|8459.2|8456.4|8454.2|8451.4|8461.2|8458.4|8453.2|8450.4|425
1642485000000|2022-01-18 05:50:00|8455.2|8452.4|8456.2|8453.4|8460.2|8457.4|8454.2|8451.4|204
1642485300000|2022-01-18 05:55:00|8455.7|8452.9|8460.2|8457.4|8463.2|8460.4|8450.2|8447.4|424
1642485600000|2022-01-18 06:00:00|8459.7|8456.9|8462.7|8459.9|8463.2|8460.4|8453.7|8450.9|347
1642485900000|2022-01-18 06:05:00|8462.2|8459.4|8480.2|8477.4|8486.2|8483.4|8462.2|8459.4|1409
1642486200000|2022-01-18 06:10:00|8480.7|8477.9|8474.2|8471.4|8480.7|8477.9|8472.2|8469.4|351
1642486500000|2022-01-18 06:15:00|8474.7|8471.9|8484.7|8481.9|8486.2|8483.4|8473.2|8470.4|373
1642486800000|2022-01-18 06:20:00|8485.2|8482.4|8487.7|8484.9|8492.7|8489.9|8484.2|8481.4|788
1642487100000|2022-01-18 06:25:00|8488.2|8485.4|8491.7|8488.9|8495.2|8492.4|8485.2|8482.4|414
1642487400000|2022-01-18 06:30:00|8491.2|8488.4|8482.7|8479.9|8491.2|8488.4|8481.2|8478.4|558
1642487700000|2022-01-18 06:35:00|8483.2|8480.4|8486.2|8483.4|8490.2|8487.4|8481.2|8478.4|344
1642488000000|2022-01-18 06:40:00|8485.7|8482.9|8484.2|8481.4|8490.2|8487.4|8483.2|8480.4|176
1642488300000|2022-01-18 06:45:00|8483.7|8480.9|8485.2|8482.4|8489.2|8486.4|8483.2|8480.4|151
1642488600000|2022-01-18 06:50:00|8484.7|8481.9|8485.2|8482.4|8494.6|8491.8|8483.7|8480.9|410
1642488900000|2022-01-18 06:55:00|8484.7|8481.9|8485.6|8482.8|8485.8|8482.8|8478.2|8475.4|362
1642489200000|2022-01-18 07:00:00|8485.1|8482.3|8477.7|8474.9|8492.1|8489.3|8477.7|8474.9|425
1642489500000|2022-01-18 07:05:00|8477.2|8474.4|8479.1|8476.3|8487.7|8484.9|8477.1|8474.3|271
1642489800000|2022-01-18 07:10:00|8478.1|8475.3|8480.1|8477.3|8483.1|8480.3|8475.6|8472.8|231
1642490100000|2022-01-18 07:15:00|8479.6|8476.8|8481.1|8478.3|8482.1|8479.3|8476.1|8473.3|413
1642490400000|2022-01-18 07:20:00|8481.6|8478.8|8476.1|8473.3|8490.6|8487.8|8476.1|8473.3|493
1642490700000|2022-01-18 07:25:00|8476.6|8473.8|8487.1|8484.3|8489.1|8486.3|8475.6|8472.8|595
1642491000000|2022-01-18 07:30:00|8487.6|8484.8|8502.1|8499.3|8510.1|8507.3|8486.1|8483.3|1438
1642491300000|2022-01-18 07:35:00|8502.6|8499.8|8499.1|8496.3|8503.1|8500.3|8494.1|8491.3|939
1642491600000|2022-01-18 07:40:00|8499.6|8496.8|8517.1|8514.3|8518.1|8515.3|8498.1|8495.3|1144
1642491900000|2022-01-18 07:45:00|8516.6|8513.8|8516.1|8513.3|8518.6|8515.8|8508.1|8505.3|762
1642492200000|2022-01-18 07:50:00|8515.6|8512.8|8512.6|8509.8|8517.1|8514.3|8500.1|8497.3|806
1642492500000|2022-01-18 07:55:00|8512.1|8509.3|8513.6|8510.8|8514.1|8511.3|8498.6|8495.8|1167
1642492800000|2022-01-18 08:00:00|8514.1|8511.3|8508.1|8505.3|8515.1|8512.3|8499.6|8496.8|1160
1642493100000|2022-01-18 08:05:00|8507.1|8504.3|8496.1|8493.3|8507.6|8504.8|8495.6|8492.8|989
1642493400000|2022-01-18 08:10:00|8495.6|8492.8|8483.6|8480.8|8496.1|8493.3|8480.1|8477.3|1822
1642493700000|2022-01-18 08:15:00|8483.1|8480.3|8470.1|8467.3|8487.1|8484.3|8463.1|8460.3|1545
1642494000000|2022-01-18 08:20:00|8470.6|8467.8|8477.1|8474.3|8487.1|8484.3|8468.1|8465.3|1843
1642494300000|2022-01-18 08:25:00|8477.5|8474.7|8490|8487.2|8494|8491.2|8473|8470.2|1546
1642494600000|2022-01-18 08:30:00|8489.6|8486.8|8458|8455.2|8491.5|8488.7|8452.6|8449.8|2046
1642494900000|2022-01-18 08:35:00|8457.1|8454.3|8474|8471.2|8478.5|8475.7|8453.1|8450.3|1952
1642495200000|2022-01-18 08:40:00|8473|8470.2|8461|8458.2|8477|8474.2|8460|8457.2|1386
1642495500000|2022-01-18 08:45:00|8462|8459.2|8449|8446.2|8462|8459.2|8444|8441.2|969
1642495800000|2022-01-18 08:50:00|8450|8447.2|8451.5|8448.7|8455|8452.2|8442|8439.2|770
1642496100000|2022-01-18 08:55:00|8452|8449.2|8450.5|8447.7|8457|8454.2|8448.6|8445.8|581
1642496400000|2022-01-18 09:00:00|8450|8447.2|8447|8444.2|8456|8453.2|8440|8437.2|758
1642496700000|2022-01-18 09:05:00|8447.5|8444.7|8454|8451.2|8457|8454.2|8442|8439.2|906
1642497000000|2022-01-18 09:10:00|8453.5|8450.7|8465|8462.2|8467|8464.2|8449|8446.2|655
1642497300000|2022-01-18 09:15:00|8465.5|8462.7|8476|8473.2|8477|8474.2|8457|8454.2|773
1642497600000|2022-01-18 09:20:00|8477|8474.2|8462|8459.2|8482.5|8479.7|8460|8457.2|1009
1642497900000|2022-01-18 09:25:00|8461.5|8458.7|8459|8456.2|8462|8459.2|8451|8448.2|608
1642498200000|2022-01-18 09:30:00|8458.5|8455.7|8480|8477.2|8482|8479.2|8456|8453.2|667
1642498500000|2022-01-18 09:35:00|8479|8476.2|8463|8460.2|8479|8476.2|8460|8457.2|519
1642498800000|2022-01-18 09:40:00|8464|8461.2|8448|8445.2|8467|8464.2|8437|8434.2|1049
1642499100000|2022-01-18 09:45:00|8447.5|8444.7|8459|8456.2|8463|8460.2|8446|8443.2|655
1642499400000|2022-01-18 09:50:00|8458.5|8455.7|8457|8454.2|8465|8462.2|8456.5|8453.7|376
1642499700000|2022-01-18 09:55:00|8456|8453.2|8451.5|8448.7|8456.5|8453.7|8441|8438.2|749
1642500000000|2022-01-18 10:00:00|8452|8449.2|8438|8435.2|8460.5|8457.7|8433|8430.2|806
1642500300000|2022-01-18 10:05:00|8438.5|8435.7|8460|8457.2|8460.5|8457.7|8438|8435.2|624
1642500600000|2022-01-18 10:10:00|8459|8456.2|8462|8459.2|8467.5|8464.7|8459|8456.2|707
1642500900000|2022-01-18 10:15:00|8461.5|8458.7|8465.9|8463.1|8467.9|8465.1|8455|8452.2|406
1642501200000|2022-01-18 10:20:00|8466|8463.2|8478.9|8476.1|8479.9|8477.1|8462.9|8460.1|621
1642501500000|2022-01-18 10:25:00|8478|8475.2|8477.4|8474.6|8481.9|8479.1|8474.9|8472.1|534
1642501800000|2022-01-18 10:30:00|8477.9|8475.1|8475.9|8473.1|8480.9|8478.1|8463.9|8461.1|648
1642502100000|2022-01-18 10:35:00|8476.9|8474.1|8466.9|8464.1|8477.4|8474.6|8464.9|8462.1|563
1642502400000|2022-01-18 10:40:00|8467.4|8464.6|8473.9|8471.1|8474.9|8472.1|8465.9|8463.1|243
1642502700000|2022-01-18 10:45:00|8473.4|8470.6|8476.4|8473.6|8479.4|8476.6|8469.9|8467.1|374
1642503000000|2022-01-18 10:50:00|8476.9|8474.1|8489.4|8486.6|8489.9|8487.1|8476.9|8474.1|843
1642503300000|2022-01-18 10:55:00|8489.9|8487.1|8482.4|8479.6|8489.9|8487.1|8480.4|8477.6|662
1642503600000|2022-01-18 11:00:00|8481.9|8479.1|8471.9|8469.1|8482.4|8479.6|8466.9|8464.1|510
1642503900000|2022-01-18 11:05:00|8472.9|8470.1|8471.9|8469.1|8476.9|8474.1|8467.9|8465.1|343
1642504200000|2022-01-18 11:10:00|8472.9|8470.1|8464.4|8461.6|8473.9|8471.1|8458.9|8456.1|609
1642504500000|2022-01-18 11:15:00|8463.9|8461.1|8468.9|8466.1|8473.9|8471.1|8460.4|8457.6|506
1642504800000|2022-01-18 11:20:00|8467.9|8465.1|8469.4|8466.6|8470.9|8468.1|8464.9|8462.1|228
1642505100000|2022-01-18 11:25:00|8468.9|8466.1|8473.4|8470.6|8474.4|8471.6|8465.9|8463.1|162
1642505400000|2022-01-18 11:30:00|8472.9|8470.1|8469.9|8467.1|8474.8|8472|8464.9|8462.1|302
1642505700000|2022-01-18 11:35:00|8470.3|8467.5|8470.3|8467.5|8473.8|8471|8466.8|8464|236
1642506000000|2022-01-18 11:40:00|8470.8|8468|8468.8|8466|8474.8|8472|8466.8|8464|412
1642506300000|2022-01-18 11:45:00|8467.8|8465|8453.8|8451|8468.8|8466|8452.3|8449.5|732
1642506600000|2022-01-18 11:50:00|8454.8|8452|8444.8|8442|8458.8|8456|8443.8|8441|733
1642506900000|2022-01-18 11:55:00|8443.8|8441|8430.8|8428|8448.8|8446|8428.8|8426|1080
1642507200000|2022-01-18 12:00:00|8431.8|8429|8441.8|8439|8441.8|8439|8423.8|8421|1259
1642507500000|2022-01-18 12:05:00|8441.3|8438.5|8449.8|8447|8450.8|8448|8441.3|8438.5|589
1642507800000|2022-01-18 12:10:00|8448.8|8446|8435.8|8433|8449.8|8447|8433.3|8430.5|689
1642508100000|2022-01-18 12:15:00|8435.3|8432.5|8429.8|8427|8441.8|8439|8425.8|8423|928
1642508400000|2022-01-18 12:20:00|8430.8|8428|8432.8|8430|8434.8|8432|8422.8|8420|952
1642508700000|2022-01-18 12:25:00|8433.3|8430.5|8442.8|8440|8443.3|8440.5|8430.3|8427.5|1142
1642509000000|2022-01-18 12:30:00|8441.8|8439|8442.8|8440|8444.3|8441.5|8436.8|8434|532
1642509300000|2022-01-18 12:35:00|8443.3|8440.5|8438.8|8436|8444.8|8442|8435.8|8433|323
1642509600000|2022-01-18 12:40:00|8439.8|8437|8430.8|8428|8439.8|8437|8426.8|8424|607
1642509900000|2022-01-18 12:45:00|8430.3|8427.5|8431.8|8429|8437.8|8435|8427.8|8425|806
1642510200000|2022-01-18 12:50:00|8431.7|8428.9|8431.8|8429|8433.7|8430.9|8425.7|8422.9|619
1642510500000|2022-01-18 12:55:00|8432.7|8429.9|8430.7|8427.9|8435.7|8432.9|8427.7|8424.9|510
1642510800000|2022-01-18 13:00:00|8429.7|8426.9|8456.7|8453.9|8459.7|8456.9|8429.7|8426.9|1881
1642511100000|2022-01-18 13:05:00|8455.7|8452.9|8478.7|8475.9|8484.7|8481.9|8453.7|8450.9|2970
1642511400000|2022-01-18 13:10:00|8479.2|8476.4|8466.7|8463.9|8484.7|8481.9|8466.7|8463.9|1300
1642511700000|2022-01-18 13:15:00|8465.7|8462.9|8473.7|8470.9|8478.7|8475.9|8459.7|8456.9|1383
1642512000000|2022-01-18 13:20:00|8474.7|8471.9|8472.2|8469.4|8478.2|8475.4|8465.7|8462.9|1107
1642512300000|2022-01-18 13:25:00|8472.7|8469.9|8485.7|8482.9|8485.7|8482.9|8472.2|8469.4|1084
1642512600000|2022-01-18 13:30:00|8484.7|8481.9|8494.7|8491.9|8502.7|8499.9|8480.2|8477.4|3108
1642512900000|2022-01-18 13:35:00|8494.2|8491.4|8491.7|8488.9|8499.7|8496.9|8486.7|8483.9|1824
1642513200000|2022-01-18 13:40:00|8492.7|8489.9|8489.7|8486.9|8498.7|8495.9|8484.7|8481.9|1345
1642513500000|2022-01-18 13:45:00|8490.7|8487.9|8487.7|8484.9|8493.7|8490.9|8484.7|8481.9|905
1642513800000|2022-01-18 13:50:00|8488.7|8485.9|8486.7|8483.9|8491.7|8488.9|8481.2|8478.4|1188
1642514100000|2022-01-18 13:55:00|8485.7|8482.9|8481.6|8478.8|8488.7|8485.9|8474.7|8471.9|1530
1642514400000|2022-01-18 14:00:00|8481.7|8478.9|8452.1|8449.3|8484.7|8481.9|8451.6|8448.8|4581
1642514700000|2022-01-18 14:05:00|8452.6|8449.8|8440.6|8437.8|8452.6|8449.8|8434.6|8431.8|3529
1642515000000|2022-01-18 14:10:00|8440.1|8437.3|8438.6|8435.8|8441.6|8438.8|8425.6|8422.8|2804
1642515300000|2022-01-18 14:15:00|8438.1|8435.3|8434.6|8431.8|8439.6|8436.8|8428.6|8425.8|1994
1642515600000|2022-01-18 14:20:00|8433.6|8430.8|8434.6|8431.8|8445.6|8442.8|8428.6|8425.8|2215
1642515900000|2022-01-18 14:25:00|8434.1|8431.3|8415.5|8412.7|8434.6|8431.8|8410.5|8407.7|4028
1642516200000|2022-01-18 14:30:00|8416|8413.2|8420.5|8417.7|8436.6|8433.8|8410.5|8407.7|3833
1642516500000|2022-01-18 14:35:00|8419.5|8416.7|8433.5|8430.7|8435.5|8432.7|8401.5|8398.7|4998
1642516800000|2022-01-18 14:40:00|8433|8430.2|8431.5|8428.7|8442.5|8439.7|8420.5|8417.7|3285
1642517100000|2022-01-18 14:45:00|8432|8429.2|8439.5|8436.7|8440.5|8437.7|8421.5|8418.7|2208
1642517400000|2022-01-18 14:50:00|8439|8436.2|8439.5|8436.7|8446.5|8443.7|8431.5|8428.7|2602
1642517700000|2022-01-18 14:55:00|8438.5|8435.7|8446.5|8443.7|8450.5|8447.7|8433.5|8430.7|1883
1642518000000|2022-01-18 15:00:00|8446|8443.2|8434.5|8431.7|8447.5|8444.7|8433.5|8430.7|1921
1642518300000|2022-01-18 15:05:00|8433.5|8430.7|8444.5|8441.7|8445.5|8442.7|8425|8422.2|2194
1642518600000|2022-01-18 15:10:00|8445|8442.2|8455.5|8452.7|8468.5|8465.7|8439.5|8436.7|3885
1642518900000|2022-01-18 15:15:00|8455|8452.2|8462.5|8459.7|8471.5|8468.7|8452.5|8449.7|2580
1642519200000|2022-01-18 15:20:00|8463.5|8460.7|8477|8474.2|8477.5|8474.7|8460.5|8457.7|2025
1642519500000|2022-01-18 15:25:00|8476.5|8473.7|8491.5|8488.7|8492.5|8489.7|8473.5|8470.7|4945
1642519800000|2022-01-18 15:30:00|8490.5|8487.7|8489.5|8486.7|8492.5|8489.7|8479|8476.2|2701
1642520100000|2022-01-18 15:35:00|8488.5|8485.7|8474|8471.2|8492|8489.2|8470|8467.2|3367
1642520400000|2022-01-18 15:40:00|8473.5|8470.7|8488.5|8485.7|8491.5|8488.7|8473|8470.2|2540
1642520700000|2022-01-18 15:45:00|8489.5|8486.7|8480.5|8477.7|8499.5|8496.7|8475.5|8472.7|2577
1642521000000|2022-01-18 15:50:00|8480|8477.2|8458.5|8455.7|8483.5|8480.7|8458.5|8455.7|2093
1642521300000|2022-01-18 15:55:00|8457.5|8454.7|8451|8448.2|8463.5|8460.7|8448.5|8445.7|2733
1642521600000|2022-01-18 16:00:00|8450.5|8447.7|8452.5|8449.7|8458.5|8455.7|8443.5|8440.7|5225
1642521900000|2022-01-18 16:05:00|8452|8449.2|8451|8448.2|8457|8454.2|8442.5|8439.7|1662
1642522200000|2022-01-18 16:10:00|8450.5|8447.7|8438.5|8435.7|8454.5|8451.7|8421|8418.2|3156
1642522500000|2022-01-18 16:15:00|8438|8435.2|8437.5|8434.7|8451.4|8448.6|8435.5|8432.7|2146
1642522800000|2022-01-18 16:20:00|8436.5|8433.7|8438.4|8435.6|8443.5|8440.7|8429.5|8426.7|2046
1642523100000|2022-01-18 16:25:00|8438.5|8435.7|8438.4|8435.6|8448.4|8445.6|8424.9|8422.1|3051
1642523400000|2022-01-18 16:30:00|8437.4|8434.6|8404.9|8402.1|8438.4|8435.6|8398.4|8395.6|4374
1642523700000|2022-01-18 16:35:00|8405.4|8402.6|8425.4|8422.6|8426.4|8423.6|8394.4|8391.6|3735
1642524000000|2022-01-18 16:40:00|8426.4|8423.6|8433.4|8430.6|8434.4|8431.6|8419.9|8417.1|2736
1642524300000|2022-01-18 16:45:00|8433.9|8431.1|8453.4|8450.6|8453.4|8450.6|8433.4|8430.6|2838
1642524600000|2022-01-18 16:50:00|8452.4|8449.6|8465.4|8462.6|8471.4|8468.6|8451.4|8448.6|2912
1642524900000|2022-01-18 16:55:00|8464.9|8462.1|8458.4|8455.6|8467.4|8464.6|8453.4|8450.6|2286
1642525200000|2022-01-18 17:00:00|8457.9|8455.1|8457.4|8454.6|8469.4|8466.6|8455.4|8452.6|1576
1642525500000|2022-01-18 17:05:00|8456.9|8454.1|8465.4|8462.6|8467.4|8464.6|8452.4|8449.6|2029
1642525800000|2022-01-18 17:10:00|8464.4|8461.6|8447.4|8444.6|8464.9|8462.1|8444.4|8441.6|2939
1642526100000|2022-01-18 17:15:00|8446.9|8444.1|8441.4|8438.6|8450.4|8447.6|8436.4|8433.6|1621
1642526400000|2022-01-18 17:20:00|8442.4|8439.6|8430.4|8427.6|8443.9|8441.1|8427.4|8424.6|1409
1642526700000|2022-01-18 17:25:00|8430.9|8428.1|8429.4|8426.6|8432.4|8429.6|8421.4|8418.6|1361
1642527000000|2022-01-18 17:30:00|8428.4|8425.6|8425.4|8422.6|8429.4|8426.6|8416.9|8414.1|1687
1642527300000|2022-01-18 17:35:00|8425.9|8423.1|8423.4|8420.6|8426.4|8423.6|8410.4|8407.6|1178
1642527600000|2022-01-18 17:40:00|8422.9|8420.1|8421.4|8418.6|8427.4|8424.6|8414.9|8412.1|974
1642527900000|2022-01-18 17:45:00|8421.9|8419.1|8413.3|8410.5|8427.4|8424.6|8407.4|8404.6|1886
1642528200000|2022-01-18 17:50:00|8414.4|8411.6|8425.4|8422.6|8433.4|8430.6|8414.4|8411.6|1459
1642528500000|2022-01-18 17:55:00|8424.9|8422.1|8424.3|8421.5|8431.3|8428.5|8421.3|8418.5|1050
1642528800000|2022-01-18 18:00:00|8423.8|8421|8423.3|8420.5|8429.3|8426.5|8419.3|8416.5|971
1642529100000|2022-01-18 18:05:00|8423.8|8421|8425.3|8422.5|8427.3|8424.5|8413.3|8410.5|1792
1642529400000|2022-01-18 18:10:00|8424.3|8421.5|8443.3|8440.5|8444.8|8442|8421.3|8418.5|1864
1642529700000|2022-01-18 18:15:00|8442.8|8440|8438.3|8435.5|8446.3|8443.5|8437.3|8434.5|1503
1642530000000|2022-01-18 18:20:00|8437.3|8434.5|8425.3|8422.5|8439.3|8436.5|8422.3|8419.5|1537
1642530300000|2022-01-18 18:25:00|8426.3|8423.5|8414.3|8411.5|8426.3|8423.5|8410.3|8407.5|2407
1642530600000|2022-01-18 18:30:00|8413.3|8410.5|8414.8|8412|8418.3|8415.5|8411.3|8408.5|909
1642530900000|2022-01-18 18:35:00|8414.3|8411.5|8424.3|8421.5|8426.3|8423.5|8412.3|8409.5|1603
1642531200000|2022-01-18 18:40:00|8425.3|8422.5|8445.3|8442.5|8448.3|8445.5|8419.3|8416.5|2278
1642531500000|2022-01-18 18:45:00|8444.3|8441.5|8451.3|8448.5|8456.3|8453.5|8444.3|8441.5|1571
1642531800000|2022-01-18 18:50:00|8450.8|8448|8457.8|8455|8465.3|8462.5|8450.8|8448|1787
1642532100000|2022-01-18 18:55:00|8457.3|8454.5|8473.3|8470.5|8481.3|8478.5|8457.3|8454.5|3635
1642532400000|2022-01-18 19:00:00|8472.3|8469.5|8464.3|8461.5|8476.3|8473.5|8456.8|8454|2423
1642532700000|2022-01-18 19:05:00|8465.3|8462.5|8459.3|8456.5|8467.3|8464.5|8457.8|8455|1197
1642533000000|2022-01-18 19:10:00|8459.8|8457|8453.3|8450.5|8462.3|8459.5|8451.3|8448.5|1567
1642533300000|2022-01-18 19:15:00|8454.3|8451.5|8477.3|8474.5|8477.8|8475|8448.8|8446|1830
1642533600000|2022-01-18 19:20:00|8476.8|8474|8454.2|8451.4|8478.3|8475.5|8453.2|8450.4|1863
1642533900000|2022-01-18 19:25:00|8453.7|8450.9|8489.7|8486.9|8491.2|8488.4|8451.2|8448.4|9432
1642534200000|2022-01-18 19:30:00|8489.2|8486.4|8500.2|8497.4|8501.2|8498.4|8484.2|8481.4|3177
1642534500000|2022-01-18 19:35:00|8499.7|8496.9|8517.2|8514.4|8523.7|8520.9|8499.2|8496.4|2588
1642534800000|2022-01-18 19:40:00|8517.7|8514.9|8517.2|8514.4|8519.2|8516.4|8513.2|8510.4|1189
1642535100000|2022-01-18 19:45:00|8518.2|8515.4|8523.7|8520.9|8530.2|8527.4|8518.2|8515.4|1662
1642535400000|2022-01-18 19:50:00|8524.2|8521.4|8534.2|8531.4|8534.7|8531.9|8524.2|8521.4|1104
1642535700000|2022-01-18 19:55:00|8535.2|8532.4|8524.7|8521.9|8535.7|8532.9|8522.2|8519.4|1456
1642536000000|2022-01-18 20:00:00|8525.2|8522.4|8523.2|8520.4|8533.7|8530.9|8520.2|8517.4|1742
1642536300000|2022-01-18 20:05:00|8523.7|8520.9|8527.2|8524.4|8532.7|8529.9|8523.2|8520.4|1234
1642536600000|2022-01-18 20:10:00|8527.7|8524.9|8533.2|8530.4|8536.2|8533.4|8527.2|8524.4|1011
1642536900000|2022-01-18 20:15:00|8532.2|8529.4|8516.2|8513.4|8536.2|8533.4|8514.7|8511.9|1017
1642537200000|2022-01-18 20:20:00|8516.7|8513.9|8528.2|8525.4|8528.2|8525.4|8516.7|8513.9|808
1642537500000|2022-01-18 20:25:00|8527.2|8524.4|8531.2|8528.4|8532.7|8529.9|8520.2|8517.4|784
1642537800000|2022-01-18 20:30:00|8532.2|8529.4|8524.2|8521.4|8532.2|8529.4|8523.7|8520.9|521
1642538100000|2022-01-18 20:35:00|8525.2|8522.4|8530.2|8527.4|8530.2|8527.4|8521.2|8518.4|615
1642538400000|2022-01-18 20:40:00|8529.7|8526.9|8527.2|8524.4|8530.2|8527.4|8522.2|8519.4|994
1642538700000|2022-01-18 20:45:00|8528.2|8525.4|8523.2|8520.4|8528.2|8525.4|8517.2|8514.4|1444
1642539000000|2022-01-18 20:50:00|8524.2|8521.4|8518.1|8515.3|8533.1|8530.3|8517.1|8514.3|1725
1642539300000|2022-01-18 20:55:00|8519.1|8516.3|8526.1|8523.3|8526.1|8523.3|8517.1|8514.3|1907
1642539600000|2022-01-18 21:00:00|8525.6|8522.8|8532.1|8529.3|8532.1|8529.3|8523.1|8520.3|428
1642539900000|2022-01-18 21:05:00|8533.1|8530.3|8541.1|8538.3|8545.1|8542.3|8532.6|8529.8|1247
1642540200000|2022-01-18 21:10:00|8541.6|8538.8|8562.6|8559.8|8567.1|8564.3|8541.1|8538.3|2760
1642540500000|2022-01-18 21:15:00|8563.1|8560.3|8559.6|8556.8|8563.1|8560.3|8554.1|8551.3|892
1642540800000|2022-01-18 21:20:00|8559.1|8556.3|8553.1|8550.3|8561.1|8558.3|8553.1|8550.3|1271
1642541100000|2022-01-18 21:25:00|8554.1|8551.3|8548.1|8545.3|8554.6|8551.8|8545.1|8542.3|673212
1642541400000|2022-01-18 21:30:00|8547.6|8544.8|8556.1|8553.3|8557.1|8554.3|8547.1|8544.3|545
1642541700000|2022-01-18 21:35:00|8556.6|8553.8|8572.6|8569.8|8573.6|8570.8|8556.1|8553.3|624
1642542000000|2022-01-18 21:40:00|8573.6|8570.8|8586.6|8583.8|8587.6|8584.8|8573.1|8570.3|938
1642542300000|2022-01-18 21:45:00|8587.1|8584.3|8596.1|8593.3|8599.1|8596.3|8587.1|8584.3|876
1642542600000|2022-01-18 21:50:00|8595.1|8592.3|8588.6|8585.8|8596.6|8593.8|8586.1|8583.3|668
1642542900000|2022-01-18 21:55:00|8587.6|8584.8|8591.1|8588.3|8593.6|8590.8|8582.6|8578.7|396
1642546800000|2022-01-18 23:00:00|8598.1|8588.1|8583|8580.2|8598.1|8593.2|8583|8580.2|1939
1642547100000|2022-01-18 23:05:00|8584|8581.2|8594|8591.2|8595.5|8592.7|8583|8580.2|218
1642547400000|2022-01-18 23:10:00|8594.5|8591.7|8621|8618.2|8632|8629.2|8592|8589.2|12733
1642547700000|2022-01-18 23:15:00|8621.5|8618.7|8618.5|8615.7|8628|8625.2|8617|8614.2|6623
1642548000000|2022-01-18 23:20:00|8619.6|8615.6|8617|8614.2|8621|8618.2|8610|8607.2|7398
1642548300000|2022-01-18 23:25:00|8616|8613.2|8619.9|8617.1|8625.5|8622.7|8616|8613.2|238
1642548600000|2022-01-18 23:30:00|8620.4|8617.6|8623.9|8621.1|8626.9|8624.1|8620.4|8617.6|829
1642548900000|2022-01-18 23:35:00|8623.4|8620.6|8621.9|8619.1|8626.4|8623.6|8619.9|8617.1|221
1642549200000|2022-01-18 23:40:00|8621.4|8618.6|8620.4|8617.6|8622.4|8619.6|8615.9|8613.1|288
1642549500000|2022-01-18 23:45:00|8620.5|8616.5|8614.9|8612.1|8621.9|8619.1|8613.9|8611.1|248
1642549800000|2022-01-18 23:50:00|8613.9|8611.1|8619.9|8617.1|8619.9|8617.1|8613.9|8611.1|209
1642550100000|2022-01-18 23:55:00|8620.9|8618.1|8612.4|8609.6|8620.9|8618.1|8611.9|8609.1|209
1642550400000|2022-01-19 00:00:00|8612.9|8610.1|8617.9|8615.1|8618.9|8616.1|8608.9|8606.1|409
1642550700000|2022-01-19 00:05:00|8618.4|8615.6|8613.9|8611.1|8618.9|8616.1|8613.9|8611.1|162
1642551000000|2022-01-19 00:10:00|8613.4|8610.6|8610.4|8607.6|8613.4|8610.6|8605.9|8603.1|359
1642551300000|2022-01-19 00:15:00|8610.9|8608.1|8618.4|8615.6|8618.4|8615.6|8609.9|8607.1|166
1642551600000|2022-01-19 00:20:00|8617.9|8615.1|8616.3|8613.5|8622.9|8620.1|8615.8|8613|247
1642551900000|2022-01-19 00:25:00|8616.8|8614|8615.8|8613|8621.8|8619|8615.3|8612.5|200
1642552200000|2022-01-19 00:30:00|8615.3|8612.5|8613.8|8611|8623.8|8621|8612.8|8610|209
1642552500000|2022-01-19 00:35:00|8614.3|8611.5|8619.3|8616.5|8620.8|8618|8611.8|8609|159
1642552800000|2022-01-19 00:40:00|8619.8|8617|8618.8|8616|8619.8|8617|8614.8|8612|158
1642553100000|2022-01-19 00:45:00|8620.8|8618|8622.8|8620|8623.8|8621|8619.8|8617|209
1642553400000|2022-01-19 00:50:00|8623.3|8620.5|8625.8|8623|8628.8|8626|8622.8|8620|426
1642553700000|2022-01-19 00:55:00|8625.3|8622.5|8613.3|8610.5|8626.8|8624|8612.8|8610|555
1642554000000|2022-01-19 01:00:00|8612.8|8610|8608.2|8605.4|8618.8|8616|8596.7|8593.9|2363
1642554300000|2022-01-19 01:05:00|8608.7|8605.9|8597.2|8594.4|8612.2|8609.4|8595.2|8592.4|862
1642554600000|2022-01-19 01:10:00|8597.7|8594.9|8613.7|8610.9|8615.7|8612.9|8597.2|8594.4|824
1642554900000|2022-01-19 01:15:00|8614.2|8611.4|8625.7|8622.9|8632.7|8629.9|8612.7|8609.9|1254
1642555200000|2022-01-19 01:20:00|8626.2|8623.4|8631.7|8628.9|8632.7|8629.9|8619.7|8616.9|692
1642555500000|2022-01-19 01:25:00|8631.2|8628.4|8633.7|8630.9|8634.7|8631.9|8626.7|8623.9|706
1642555800000|2022-01-19 01:30:00|8634.7|8631.9|8624.7|8621.9|8638.7|8635.9|8624.7|8621.9|818
1642556100000|2022-01-19 01:35:00|8625.2|8622.4|8633.2|8630.4|8639.7|8636.9|8625.2|8622.4|501
1642556400000|2022-01-19 01:40:00|8632.7|8629.9|8628.6|8625.8|8639.7|8636.9|8626.7|8623.9|454
1642556700000|2022-01-19 01:45:00|8629.6|8626.8|8630.1|8627.3|8639.6|8636.8|8629.6|8626.8|437
1642557000000|2022-01-19 01:50:00|8630.6|8627.8|8625.6|8622.8|8632.6|8629.8|8621.6|8618.8|436
1642557300000|2022-01-19 01:55:00|8625.1|8622.3|8622.1|8619.3|8625.6|8622.8|8617.6|8614.8|501
1642557600000|2022-01-19 02:00:00|8622.6|8619.8|8631.6|8628.8|8632.6|8629.8|8617.6|8614.8|643
1642557900000|2022-01-19 02:05:00|8632.1|8629.3|8633.1|8630.3|8641.6|8638.8|8630.6|8627.8|849
1642558200000|2022-01-19 02:10:00|8632.6|8629.8|8634.6|8631.8|8637.6|8634.8|8632.6|8629.8|430
1642558500000|2022-01-19 02:15:00|8635.6|8632.8|8635.6|8632.8|8641.6|8638.8|8633.6|8630.8|305
1642558800000|2022-01-19 02:20:00|8635.1|8632.3|8632.6|8629.8|8640.6|8637.8|8631.6|8628.8|270
1642559100000|2022-01-19 02:25:00|8633|8630.2|8630|8627.2|8635.5|8632.7|8629.5|8626.7|200
1642559400000|2022-01-19 02:30:00|8629.5|8626.7|8612.5|8609.7|8631.5|8628.7|8611.5|8608.7|752
1642559700000|2022-01-19 02:35:00|8611.5|8608.7|8603.5|8600.7|8612.5|8609.7|8602.5|8599.7|658
1642560000000|2022-01-19 02:40:00|8604|8601.2|8601.5|8598.7|8605.5|8602.7|8598|8595.2|527
1642560300000|2022-01-19 02:45:00|8600.5|8597.7|8605.5|8602.7|8609.5|8606.7|8598|8595.2|466
1642560600000|2022-01-19 02:50:00|8605|8602.2|8608.5|8605.7|8614.5|8611.7|8604.5|8601.7|469
1642560900000|2022-01-19 02:55:00|8605.5|8602.7|8610|8607.2|8613.5|8610.7|8605|8602.2|275
1642561200000|2022-01-19 03:00:00|8610.5|8607.7|8600|8597.2|8612|8609.2|8598|8595.2|435
1642561500000|2022-01-19 03:05:00|8600.5|8597.7|8594.4|8591.6|8600.5|8597.7|8592|8589.2|632
1642561800000|2022-01-19 03:10:00|8594.9|8592.1|8597.4|8594.6|8599.4|8596.6|8592.4|8589.6|347
1642562100000|2022-01-19 03:15:00|8598.4|8595.6|8595.4|8592.6|8600.4|8597.6|8595.4|8592.6|238
1642562400000|2022-01-19 03:20:00|8595.9|8593.1|8590.9|8588.1|8595.9|8593.1|8588.4|8585.6|327
1642562700000|2022-01-19 03:25:00|8590.4|8587.6|8593.9|8591.1|8595.4|8592.6|8588.4|8585.6|255
1642563000000|2022-01-19 03:30:00|8594.4|8591.6|8597.9|8595.1|8600.4|8597.6|8594.4|8591.6|408
1642563300000|2022-01-19 03:35:00|8598.4|8595.6|8597.4|8594.6|8598.4|8595.6|8592.9|8590.1|156
1642563600000|2022-01-19 03:40:00|8596.9|8594.1|8593.4|8590.6|8596.9|8594.1|8585.4|8582.6|597
1642563900000|2022-01-19 03:45:00|8592.9|8590.1|8591.8|8589|8596.4|8593.6|8591.8|8589|133
1642564200000|2022-01-19 03:50:00|8592.3|8589.5|8596.8|8594|8598.3|8595.5|8591.8|8589|187
1642564500000|2022-01-19 03:55:00|8597.3|8594.5|8598.3|8595.5|8598.3|8595.5|8595.3|8592.5|84
1642564800000|2022-01-19 04:00:00|8597.8|8595|8597.3|8594.5|8600.3|8597.5|8597.3|8594.5|178
1642565100000|2022-01-19 04:05:00|8597.8|8595|8594.3|8591.5|8598.8|8596|8593.3|8590.5|103
1642565400000|2022-01-19 04:10:00|8593.3|8590.5|8589.3|8586.5|8596.3|8593.5|8588.3|8585.5|225
1642565700000|2022-01-19 04:15:00|8588.3|8585.5|8587.3|8584.5|8589.8|8587|8584.8|8582|304
1642566000000|2022-01-19 04:20:00|8587.8|8585|8592.3|8589.5|8593.3|8590.5|8587.3|8584.5|118
1642566300000|2022-01-19 04:25:00|8591.3|8588.5|8593.3|8590.5|8595.3|8592.5|8591.3|8588.5|141
1642566600000|2022-01-19 04:30:00|8593.8|8591|8598.7|8595.9|8600.2|8597.4|8593.3|8590.5|157
1642566900000|2022-01-19 04:35:00|8598.2|8595.4|8596.2|8593.4|8599.2|8596.4|8596.2|8593.4|61
1642567200000|2022-01-19 04:40:00|8596.7|8593.9|8593.2|8590.4|8597.2|8594.4|8591.7|8588.9|82
1642567500000|2022-01-19 04:45:00|8592.7|8589.9|8592.2|8589.4|8593.2|8590.4|8588.2|8585.4|205
1642567800000|2022-01-19 04:50:00|8591.7|8588.9|8587.2|8584.4|8592.2|8589.4|8586.2|8583.4|182
1642568100000|2022-01-19 04:55:00|8587.7|8584.9|8586.2|8583.4|8590.7|8587.9|8584.2|8581.4|165
1642568400000|2022-01-19 05:00:00|8585.7|8582.9|8577.2|8574.4|8586.7|8583.9|8574.2|8571.4|429
1642568700000|2022-01-19 05:05:00|8577.7|8574.9|8575.2|8572.4|8582.2|8579.4|8574.2|8571.4|172
1642569000000|2022-01-19 05:10:00|8576.2|8573.4|8579.1|8576.3|8580.1|8577.3|8569.7|8566.9|242
1642569300000|2022-01-19 05:15:00|8578.6|8575.8|8570.6|8567.8|8581.1|8578.3|8567.1|8564.3|502
1642569600000|2022-01-19 05:20:00|8571.1|8568.3|8576.1|8573.3|8578.1|8575.3|8570.1|8567.3|220
1642569900000|2022-01-19 05:25:00|8576.6|8573.8|8574.6|8571.8|8578.7|8575.8|8574.6|8571.8|113
1642570200000|2022-01-19 05:30:00|8575.1|8572.3|8582.6|8579.8|8590.1|8587.3|8567.1|8564.3|716
1642570500000|2022-01-19 05:35:00|8582.1|8579.3|8584.1|8581.3|8589.1|8586.3|8579.1|8576.3|256
1642570800000|2022-01-19 05:40:00|8583.6|8580.8|8573.1|8570.3|8584.6|8581.8|8573.1|8570.3|214
1642571100000|2022-01-19 05:45:00|8573.6|8570.8|8574.1|8571.3|8577.1|8574.3|8570.6|8567.8|240
1642571400000|2022-01-19 05:50:00|8573.1|8570.3|8585.6|8582.8|8589.1|8586.3|8573.1|8570.3|259
1642571700000|2022-01-19 05:55:00|8585.1|8582.3|8592.5|8589.7|8593.5|8590.7|8581|8578.2|436
1642572000000|2022-01-19 06:00:00|8592|8589.2|8595|8592.2|8595.5|8592.7|8587|8584.2|371
1642572300000|2022-01-19 06:05:00|8594|8591.2|8603|8600.2|8607|8604.2|8593|8590.2|722
1642572600000|2022-01-19 06:10:00|8604|8601.2|8600|8597.2|8608|8605.2|8599|8596.2|462
1642572900000|2022-01-19 06:15:00|8599|8596.2|8599|8596.2|8604|8601.2|8597|8594.2|289
1642573200000|2022-01-19 06:20:00|8599.5|8596.7|8606|8603.2|8606|8603.2|8596|8593.2|218
1642573500000|2022-01-19 06:25:00|8606.5|8603.7|8551|8548.2|8607|8604.2|8549|8546.2|2383
1642573800000|2022-01-19 06:30:00|8550.5|8547.7|8544.4|8541.6|8556|8553.2|8535|8532.2|1816
1642574100000|2022-01-19 06:35:00|8543.9|8541.1|8555.9|8553.1|8555.9|8553.1|8536|8533.2|716
1642574400000|2022-01-19 06:40:00|8555.5|8552.7|8558.9|8556.1|8562.9|8560.1|8553.9|8551.1|441
1642574700000|2022-01-19 06:45:00|8559.4|8556.6|8560.4|8557.6|8563.4|8560.6|8551.9|8549.1|337
1642575000000|2022-01-19 06:50:00|8559.4|8556.6|8551.9|8549.1|8569.4|8566.6|8551.9|8549.1|520
1642575300000|2022-01-19 06:55:00|8552.4|8549.6|8545.9|8543.1|8556.4|8553.6|8540.9|8537.5|633
1642575600000|2022-01-19 07:00:00|8546.9|8544.1|8536.4|8533.6|8546.9|8544.1|8519.4|8516.6|1224
1642575900000|2022-01-19 07:05:00|8536.9|8534.1|8536.9|8534.1|8540.4|8537.6|8529.4|8526.6|548
1642576200000|2022-01-19 07:10:00|8537.4|8534.6|8535.9|8533.1|8537.9|8535.1|8527.9|8525.1|327
1642576500000|2022-01-19 07:15:00|8535.4|8532.6|8534.9|8532.1|8544.9|8542.1|8533.9|8531.1|612
1642576800000|2022-01-19 07:20:00|8533.9|8531.1|8540.8|8538|8541.3|8538.5|8531.4|8528.6|299
1642577100000|2022-01-19 07:25:00|8539.9|8537.1|8534.3|8531.5|8544.8|8542|8534.3|8531.5|210
1642577400000|2022-01-19 07:30:00|8534.8|8532|8531.8|8529|8539.3|8536.5|8521.8|8519|596
1642577700000|2022-01-19 07:35:00|8530.8|8528|8535.3|8532.5|8537.3|8534.5|8523.8|8521|380
1642578000000|2022-01-19 07:40:00|8535.8|8533|8543.8|8541|8544.8|8542|8533.8|8531|428
1642578300000|2022-01-19 07:45:00|8544.3|8541.5|8547.8|8545|8556.8|8554|8542.3|8539.5|686
1642578600000|2022-01-19 07:50:00|8548.3|8545.5|8545.3|8542.5|8550.8|8548|8543.3|8540.5|254
1642578900000|2022-01-19 07:55:00|8544.8|8542|8546.8|8544|8547.2|8544.4|8532.8|8530|584
1642579200000|2022-01-19 08:00:00|8546.7|8543.9|8531.7|8528.9|8547.2|8544.4|8529.2|8526.4|935
1642579500000|2022-01-19 08:05:00|8532.2|8529.4|8544.7|8541.9|8545.7|8542.9|8532.2|8529.4|436
1642579800000|2022-01-19 08:10:00|8545.2|8542.4|8546.2|8543.4|8567.2|8564.4|8541.7|8538.9|1517
1642580100000|2022-01-19 08:15:00|8546.7|8543.9|8535.7|8532.9|8562.7|8559.9|8531.7|8528.9|965
1642580400000|2022-01-19 08:20:00|8535.2|8532.4|8525.7|8522.9|8538.7|8535.9|8525.7|8522.9|744
1642580700000|2022-01-19 08:25:00|8526.2|8523.4|8519.7|8516.9|8530.7|8527.9|8514.7|8511.9|1400
1642581000000|2022-01-19 08:30:00|8518.7|8515.9|8516.6|8513.8|8524.7|8521.9|8512.7|8509.9|1145
1642581300000|2022-01-19 08:35:00|8516.7|8513.9|8529.6|8526.8|8532.7|8529.9|8515.7|8512.9|917
1642581600000|2022-01-19 08:40:00|8528.6|8525.8|8529.6|8526.8|8533.6|8530.8|8523.6|8520.8|583
1642581900000|2022-01-19 08:45:00|8528.6|8525.8|8519.1|8516.3|8535.6|8532.8|8517.6|8514.8|683
1642582200000|2022-01-19 08:50:00|8518.6|8515.8|8517.6|8514.8|8520.6|8517.8|8508.1|8505.3|1019
1642582500000|2022-01-19 08:55:00|8518.6|8515.8|8528.6|8525.8|8529.6|8526.8|8516.6|8513.8|930
1642582800000|2022-01-19 09:00:00|8529.6|8526.8|8544.6|8541.8|8547.6|8544.8|8522.6|8519.8|1190
1642583100000|2022-01-19 09:05:00|8544.1|8541.3|8560.6|8557.8|8562.6|8559.8|8542.6|8539.8|1663
1642583400000|2022-01-19 09:10:00|8561.6|8558.8|8550.6|8547.8|8565.1|8562.3|8548.6|8545.8|1140
1642583700000|2022-01-19 09:15:00|8551.6|8548.8|8571.1|8568.3|8572.1|8569.3|8550.6|8547.8|1224
1642584000000|2022-01-19 09:20:00|8570.6|8567.8|8570.5|8567.7|8576.5|8573.7|8565.5|8562.7|848
1642584300000|2022-01-19 09:25:00|8571|8568.2|8577.5|8574.7|8580.5|8577.7|8569.5|8566.7|879
1642584600000|2022-01-19 09:30:00|8577|8574.2|8587.5|8584.7|8589|8586.2|8573.5|8570.7|959
1642584900000|2022-01-19 09:35:00|8588|8585.2|8579.5|8576.7|8592.5|8589.7|8577.5|8574.7|869
1642585200000|2022-01-19 09:40:00|8580|8577.2|8601.5|8598.7|8606.5|8603.7|8576|8573.2|1410
1642585500000|2022-01-19 09:45:00|8602|8599.2|8601|8598.2|8605.5|8602.7|8588.5|8585.7|1006
1642585800000|2022-01-19 09:50:00|8601.5|8598.7|8591.5|8588.7|8605.5|8602.7|8589.5|8586.7|1002
1642586100000|2022-01-19 09:55:00|8592.4|8589.6|8584.9|8582.1|8592.4|8589.6|8578.9|8576.1|981
1642586400000|2022-01-19 10:00:00|8584.4|8581.6|8577.4|8574.6|8587.4|8584.6|8576.4|8573.6|613
1642586700000|2022-01-19 10:05:00|8577.9|8575.1|8586.9|8584.1|8589.4|8586.6|8576.4|8573.6|587
1642587000000|2022-01-19 10:10:00|8586.4|8583.6|8580.9|8578.1|8591.4|8588.6|8577.4|8574.6|431
1642587300000|2022-01-19 10:15:00|8581.4|8578.6|8583.4|8580.6|8586.4|8583.6|8575.4|8572.6|424
1642587600000|2022-01-19 10:20:00|8584.4|8581.6|8593.4|8590.6|8598.4|8595.6|8578.4|8575.6|686
1642587900000|2022-01-19 10:25:00|8593.9|8591.1|8598.4|8595.6|8599.4|8596.6|8585.4|8582.6|565
1642588200000|2022-01-19 10:30:00|8599.4|8596.6|8607.3|8604.5|8607.3|8604.5|8594.4|8591.6|757
1642588500000|2022-01-19 10:35:00|8606.3|8603.5|8600.8|8598|8613.3|8610.5|8599.8|8597|917
1642588800000|2022-01-19 10:40:00|8601.3|8598.5|8606.8|8604|8610.3|8607.5|8601.3|8598.5|877
1642589100000|2022-01-19 10:45:00|8607.3|8604.5|8602.3|8599.5|8609.3|8606.5|8601.3|8598.5|331
1642589400000|2022-01-19 10:50:00|8602.8|8600|8600.8|8598|8605.3|8602.5|8599.3|8596.5|408
1642589700000|2022-01-19 10:55:00|8601.3|8598.5|8609.3|8606.5|8609.3|8606.5|8600.3|8597.5|383
1642590000000|2022-01-19 11:00:00|8608.8|8606|8585.3|8582.5|8611.3|8608.5|8582.3|8579.5|1192
1642590300000|2022-01-19 11:05:00|8586.3|8583.5|8577.8|8575|8588.3|8585.5|8575.8|8573|568
1642590600000|2022-01-19 11:10:00|8578.3|8575.5|8573.3|8570.5|8579.3|8576.5|8568.8|8566|750
1642590900000|2022-01-19 11:15:00|8572.8|8570|8579.3|8576.5|8582.3|8579.5|8572.3|8569.5|483
1642591200000|2022-01-19 11:20:00|8578.3|8575.5|8582.2|8579.4|8584.3|8581.5|8577.2|8574.4|989
1642591500000|2022-01-19 11:25:00|8581.3|8578.5|8568.3|8565.5|8584.2|8581.4|8567.3|8564.5|491
1642591800000|2022-01-19 11:30:00|8568.8|8566|8585.2|8582.4|8591.2|8588.4|8567.3|8564.5|864
1642592100000|2022-01-19 11:35:00|8586.2|8583.4|8593.2|8590.4|8596.2|8593.4|8586.2|8583.4|547
1642592400000|2022-01-19 11:40:00|8592.2|8589.4|8586.2|8583.4|8596.2|8593.4|8586.2|8583.4|371
1642592700000|2022-01-19 11:45:00|8586.7|8583.9|8581.2|8578.4|8594.2|8591.4|8581.2|8578.4|875
1642593000000|2022-01-19 11:50:00|8581.7|8578.9|8588.2|8585.4|8594.2|8591.4|8578.7|8575.9|721
1642593300000|2022-01-19 11:55:00|8587.2|8584.4|8571.2|8568.4|8588.2|8585.4|8568.7|8565.9|809
1642593600000|2022-01-19 12:00:00|8571.7|8568.9|8572.7|8569.9|8573.2|8570.4|8560.2|8557.4|1596
1642593900000|2022-01-19 12:05:00|8573.2|8570.4|8584.1|8581.3|8589.1|8586.3|8571.2|8568.4|977
1642594200000|2022-01-19 12:10:00|8585.1|8582.3|8593.1|8590.3|8598.1|8595.3|8582.1|8579.3|624
1642594500000|2022-01-19 12:15:00|8593.6|8590.8|8588.1|8585.3|8606.1|8603.3|8587.1|8584.3|1705
1642594800000|2022-01-19 12:20:00|8587.1|8584.3|8585.6|8582.8|8595.1|8592.3|8584.1|8581.3|847
1642595100000|2022-01-19 12:25:00|8585.1|8582.3|8581.6|8578.8|8592.1|8589.3|8579.1|8576.3|761
1642595400000|2022-01-19 12:30:00|8582.1|8579.3|8557.1|8554.3|8586.1|8583.3|8553.7|8550.9|2821
1642595700000|2022-01-19 12:35:00|8556.6|8553.8|8542.1|8539.3|8564.1|8561.3|8540.6|8537.8|2522
1642596000000|2022-01-19 12:40:00|8542.6|8539.8|8538.1|8535.3|8547.6|8544.8|8531.1|8528.3|2209
1642596300000|2022-01-19 12:45:00|8539.1|8536.3|8538.1|8535.3|8545.1|8542.3|8529.1|8526.3|1216
1642596600000|2022-01-19 12:50:00|8538.6|8535.8|8540.1|8537.3|8549.1|8546.3|8535.6|8532.8|1110
1642596900000|2022-01-19 12:55:00|8539.1|8536.3|8534.1|8531.3|8548.6|8545.8|8532.6|8529.8|1096
1642597200000|2022-01-19 13:00:00|8533.6|8530.8|8543.1|8540.3|8547.1|8544.3|8526.2|8523.4|2225
1642597500000|2022-01-19 13:05:00|8541.6|8538.8|8534.1|8531.3|8541.6|8538.8|8525.6|8522.8|1484
1642597800000|2022-01-19 13:10:00|8535.1|8532.3|8521.1|8518.3|8536.1|8533.3|8518.1|8515.3|2933
1642598100000|2022-01-19 13:15:00|8522.1|8519.3|8539.1|8536.3|8542.1|8539.3|8521.6|8518.8|2204
1642598400000|2022-01-19 13:20:00|8538.1|8535.3|8536.1|8533.3|8542.1|8539.3|8530.1|8527.3|1250
1642598700000|2022-01-19 13:25:00|8537.1|8534.3|8532.7|8529.9|8537.6|8534.8|8521.2|8518.4|2084
1642599000000|2022-01-19 13:30:00|8533.2|8530.4|8522.1|8519.3|8535.2|8532.4|8516.1|8513.3|2255
1642599300000|2022-01-19 13:35:00|8523.1|8520.3|8520.1|8517.3|8528.1|8525.3|8515.1|8512.3|1548
1642599600000|2022-01-19 13:40:00|8520.6|8517.8|8538.6|8535.8|8539.6|8536.8|8520.1|8517.3|1564
1642599900000|2022-01-19 13:45:00|8539.7|8535.7|8537.1|8534.3|8546.1|8543.3|8531.1|8528.3|2051
1642600200000|2022-01-19 13:50:00|8536.6|8533.8|8536.6|8533.8|8544|8541.2|8532.1|8529.3|971
1642600500000|2022-01-19 13:55:00|8537.1|8534.3|8545.5|8542.7|8554|8551.2|8535.6|8532.8|2665
1642600800000|2022-01-19 14:00:00|8546|8543.2|8544.5|8541.7|8560|8557.2|8539.5|8536.7|3721
1642601100000|2022-01-19 14:05:00|8545|8542.2|8537|8534.2|8547|8544.2|8532|8529.2|3111
1642601400000|2022-01-19 14:10:00|8536|8533.2|8552|8549.2|8557|8554.2|8536|8533.2|2155
1642601700000|2022-01-19 14:15:00|8553|8550.2|8551|8548.2|8558|8555.2|8544|8541.2|2250
1642602000000|2022-01-19 14:20:00|8551.5|8548.7|8559.9|8557.1|8560.9|8558.1|8547|8544.2|1986
1642602300000|2022-01-19 14:25:00|8560.9|8558.1|8561.9|8559.1|8562.9|8560.1|8547.9|8545.1|3097
1642602600000|2022-01-19 14:30:00|8560.9|8558.1|8582.8|8580|8593.8|8591|8557.9|8555.1|8921
1642602900000|2022-01-19 14:35:00|8583.8|8581|8582.8|8580|8595.8|8593|8579.8|8577|5280
1642603200000|2022-01-19 14:40:00|8581.8|8579|8578.8|8576|8582.8|8580|8571.8|8569|3006
1642603500000|2022-01-19 14:45:00|8579.8|8577|8570.7|8567.9|8583.8|8581|8563.8|8561|3901
1642603800000|2022-01-19 14:50:00|8569.8|8567|8582.7|8579.9|8588.7|8585.9|8566.8|8564|4864
1642604100000|2022-01-19 14:55:00|8581.7|8578.9|8585.7|8582.9|8586.7|8583.9|8573.8|8571|2223
1642604400000|2022-01-19 15:00:00|8586.7|8583.9|8590.7|8587.9|8593.7|8590.9|8571.7|8568.9|3691
1642604700000|2022-01-19 15:05:00|8591.2|8588.4|8583.7|8580.9|8592.7|8589.9|8578.7|8575.9|1868
1642605000000|2022-01-19 15:10:00|8583.2|8580.4|8583.6|8580.8|8596.6|8593.8|8581.7|8578.9|4713
1642605300000|2022-01-19 15:15:00|8584.6|8581.8|8554.7|8551.9|8584.6|8581.8|8553.2|8550.4|4086
1642605600000|2022-01-19 15:20:00|8555.7|8552.9|8558.6|8555.8|8567.6|8564.8|8554.7|8551.9|3348
1642605900000|2022-01-19 15:25:00|8559.6|8556.8|8579.6|8576.8|8579.6|8576.8|8557.6|8554.8|3611
1642606200000|2022-01-19 15:30:00|8580.6|8577.8|8571.1|8568.3|8587.6|8584.8|8570.6|8567.8|3193
1642606500000|2022-01-19 15:35:00|8570.6|8567.8|8592.5|8589.7|8603.5|8600.7|8567.6|8564.8|10271
1642606800000|2022-01-19 15:40:00|8593.5|8590.7|8620.5|8617.7|8623.5|8620.7|8593|8590.2|7175
1642607100000|2022-01-19 15:45:00|8621.5|8618.7|8605.5|8602.7|8623.5|8620.7|8600.5|8597.7|5008
1642607400000|2022-01-19 15:50:00|8604.5|8601.7|8612.5|8609.7|8621.5|8618.7|8603.5|8600.7|2698
1642607700000|2022-01-19 15:55:00|8612|8609.2|8614.5|8611.7|8622.5|8619.7|8604.6|8601.8|3302
1642608000000|2022-01-19 16:00:00|8613.5|8610.7|8625.5|8622.7|8628.5|8625.7|8612.5|8609.7|2453
1642608300000|2022-01-19 16:05:00|8624.5|8621.7|8619.4|8616.6|8626.5|8623.7|8615|8612.2|1538
1642608600000|2022-01-19 16:10:00|8619|8616.2|8635.9|8633.1|8635.9|8633.1|8616.4|8613.6|2205
1642608900000|2022-01-19 16:15:00|8635.4|8632.6|8634.4|8631.6|8644.4|8641.6|8628.4|8625.6|2576
1642609200000|2022-01-19 16:20:00|8633.9|8631.1|8628.4|8625.6|8635.4|8632.6|8624.4|8621.6|1820
1642609500000|2022-01-19 16:25:00|8626.5|8623.7|8629.4|8626.6|8638.4|8635.6|8622.4|8619.6|2269
1642609800000|2022-01-19 16:30:00|8630.4|8627.6|8626.9|8624.1|8641.3|8638.5|8610.4|8607.6|3203
1642610100000|2022-01-19 16:35:00|8626.4|8623.6|8639.3|8636.5|8640.3|8637.5|8622.4|8619.6|1596
1642610400000|2022-01-19 16:40:00|8638.9|8636.1|8634.3|8631.5|8640.3|8637.5|8632.3|8629.5|1324
1642610700000|2022-01-19 16:45:00|8635.3|8632.5|8659.3|8656.5|8662.3|8659.5|8632.3|8629.5|3885
1642611000000|2022-01-19 16:50:00|8660.3|8657.5|8673.2|8670.4|8676.7|8673.9|8659.3|8656.5|9043
1642611300000|2022-01-19 16:55:00|8672.7|8669.9|8659.2|8656.4|8677.2|8674.4|8659.2|8656.4|6606
1642611600000|2022-01-19 17:00:00|8658.2|8655.4|8648.2|8645.4|8665.7|8662.9|8645.3|8642.5|6442
1642611900000|2022-01-19 17:05:00|8649.2|8646.4|8625.3|8622.5|8649.2|8646.4|8624.3|8621.5|3877
1642612200000|2022-01-19 17:10:00|8626.3|8623.5|8620.3|8617.5|8631.3|8628.5|8614.3|8611.5|3937
1642612500000|2022-01-19 17:15:00|8618.9|8616.1|8622.8|8620|8627.3|8624.5|8599.4|8596.6|5901
1642612800000|2022-01-19 17:20:00|8622.3|8619.5|8629.3|8626.5|8635.3|8632.5|8615.3|8612.5|2724
1642613100000|2022-01-19 17:25:00|8628.8|8626|8641.2|8638.4|8642.2|8639.4|8624.3|8621.5|2385
1642613400000|2022-01-19 17:30:00|8640.3|8637.5|8620.3|8617.5|8640.7|8637.9|8620.3|8617.5|1648
1642613700000|2022-01-19 17:35:00|8621.3|8618.5|8619.3|8616.5|8632.3|8629.5|8612.3|8609.5|1677
1642614000000|2022-01-19 17:40:00|8619.8|8617|8610.3|8607.5|8620.3|8617.5|8605.3|8602.5|2438
1642614300000|2022-01-19 17:45:00|8609.3|8606.5|8618.3|8615.5|8620.3|8617.5|8603.4|8600.6|4413
1642614600000|2022-01-19 17:50:00|8619.3|8616.5|8605.3|8602.5|8626.3|8623.5|8605.3|8602.5|2300
1642614900000|2022-01-19 17:55:00|8605.8|8603|8618.3|8615.5|8620.3|8617.5|8604.3|8601.5|1591
1642615200000|2022-01-19 18:00:00|8618.8|8616|8612.3|8609.5|8619.3|8616.5|8602.3|8599.5|2535
1642615500000|2022-01-19 18:05:00|8611.8|8609|8605.3|8602.5|8613.8|8611|8601.3|8598.5|1648
1642615800000|2022-01-19 18:10:00|8606.3|8603.5|8564.4|8561.6|8608.3|8605.5|8554.4|8551.6|6981
1642616100000|2022-01-19 18:15:00|8563.9|8561.1|8541.4|8538.6|8569.4|8566.6|8540.4|8537.6|3509
1642616400000|2022-01-19 18:20:00|8540.4|8537.6|8543.3|8540.5|8555.3|8552.5|8522.4|8519.6|6030
1642616700000|2022-01-19 18:25:00|8544.3|8541.5|8545.4|8542.6|8554.4|8551.6|8540.4|8537.6|2438
1642617000000|2022-01-19 18:30:00|8546.4|8543.6|8570.3|8567.5|8570.4|8567.6|8541.4|8538.6|3114
1642617300000|2022-01-19 18:35:00|8569.4|8566.6|8566.3|8563.5|8570.3|8567.5|8557.4|8554.6|1848
1642617600000|2022-01-19 18:40:00|8567.3|8564.5|8558.3|8555.5|8570.3|8567.5|8551.3|8548.5|2034
1642617900000|2022-01-19 18:45:00|8559.3|8556.5|8563.3|8560.5|8567.3|8564.5|8557.3|8554.5|1516
1642618200000|2022-01-19 18:50:00|8562.8|8560|8558.3|8555.5|8564.3|8561.5|8549.4|8546.6|1939
1642618500000|2022-01-19 18:55:00|8558.8|8556|8569.3|8566.5|8573.3|8570.5|8556.3|8553.5|1943
1642618800000|2022-01-19 19:00:00|8570.3|8567.5|8568.8|8566|8572.3|8569.5|8560.3|8557.5|1956
1642619100000|2022-01-19 19:05:00|8569.3|8566.5|8595.2|8592.4|8597.1|8594.3|8559.3|8556.5|5341
1642619400000|2022-01-19 19:10:00|8594.2|8591.4|8593.2|8590.4|8598.2|8595.4|8585.2|8582.4|3409
1642619700000|2022-01-19 19:15:00|8592.7|8589.9|8590.2|8587.4|8596.2|8593.4|8585.2|8582.4|2333
1642620000000|2022-01-19 19:20:00|8589.2|8586.4|8569.2|8566.4|8589.2|8586.4|8560.8|8558|4572
1642620300000|2022-01-19 19:25:00|8568.8|8566|8566.7|8563.9|8590.1|8587.3|8565.2|8562.4|11999
1642620600000|2022-01-19 19:30:00|8566.2|8563.4|8551.2|8548.4|8569.1|8566.3|8546.7|8543.9|5239
1642620900000|2022-01-19 19:35:00|8553.2|8550.4|8541.1|8538.3|8562.1|8559.3|8540.1|8537.3|2978
1642621200000|2022-01-19 19:40:00|8542.1|8539.3|8539.6|8536.8|8545.1|8542.3|8536.1|8533.3|1973
1642621500000|2022-01-19 19:45:00|8539.1|8536.3|8533.1|8530.3|8541.1|8538.3|8527.1|8524.3|1499
1642621800000|2022-01-19 19:50:00|8532.7|8529.9|8545.1|8542.3|8545.1|8542.3|8532.1|8529.3|697
1642622100000|2022-01-19 19:55:00|8544.1|8541.3|8556.1|8553.3|8558|8555.2|8543.1|8540.3|1156
1642622400000|2022-01-19 20:00:00|8555.6|8552.8|8556|8553.2|8559.5|8556.7|8553|8550.2|784
1642622700000|2022-01-19 20:05:00|8555|8552.2|8555|8552.2|8555|8552.2|8549|8546.2|494
1642623000000|2022-01-19 20:10:00|8554|8551.2|8568.5|8565.7|8569|8566.2|8554|8551.2|625
1642623300000|2022-01-19 20:15:00|8568|8565.2|8554|8551.2|8569|8566.2|8553|8550.2|462
1642623600000|2022-01-19 20:20:00|8553.5|8550.7|8560|8557.2|8564.9|8562.1|8553.5|8550.7|611
1642623900000|2022-01-19 20:25:00|8560.5|8557.7|8564.9|8562.1|8569.4|8566.6|8560.5|8557.7|664
1642624200000|2022-01-19 20:30:00|8564|8561.2|8556.9|8554.1|8564.9|8562.1|8553|8550.2|669
1642624500000|2022-01-19 20:35:00|8556.4|8553.6|8545|8542.2|8557.9|8555.1|8544|8541.2|662
1642624800000|2022-01-19 20:40:00|8544|8541.2|8553.9|8551.1|8557|8554.2|8544|8541.2|565
1642625100000|2022-01-19 20:45:00|8554.9|8552.1|8544.9|8542.1|8555.9|8553.1|8544.9|8542.1|714
1642625400000|2022-01-19 20:50:00|8544|8541.2|8542.9|8540.1|8544.4|8541.6|8534.9|8531.6|1506
1642625700000|2022-01-19 20:55:00|8543.4|8540.6|8540.9|8538.1|8546.9|8544.1|8536.9|8534.1|583
1642626000000|2022-01-19 21:00:00|8540.4|8537.6|8542.9|8540.1|8545.4|8542.6|8537.9|8535.1|304
1642626300000|2022-01-19 21:05:00|8542.4|8539.6|8549.4|8546.6|8550.4|8547.6|8542.4|8539.6|300
1642626600000|2022-01-19 21:10:00|8548.9|8546.1|8552.4|8549.6|8555.4|8552.6|8546.9|8544.1|287
1642626900000|2022-01-19 21:15:00|8551.9|8549.1|8549.3|8546.5|8553.9|8551.1|8544.9|8542.1|217
1642627200000|2022-01-19 21:20:00|8549.8|8547|8548.8|8546|8553.3|8550.5|8548.8|8546|129
1642627500000|2022-01-19 21:25:00|8549.3|8546.5|8549.4|8545.4|8551.9|8546.5|8542.9|8540.1|364
1642627800000|2022-01-19 21:30:00|8551.9|8541.9|8525.4|8522.6|8554|8544|8525.4|8522.6|934
1642628100000|2022-01-19 21:35:00|8524.9|8522.1|8524.4|8521.6|8529.5|8526.5|8519.4|8513.1|776
1642628400000|2022-01-19 21:40:00|8524.5|8520.5|8519.4|8516.6|8526.5|8523.5|8519.4|8516.6|140
1642628700000|2022-01-19 21:45:00|8520.3|8517.5|8515.3|8512.5|8522.5|8519.5|8510.4|8506.5|672
1642629000000|2022-01-19 21:50:00|8514.8|8512|8508.8|8506|8518.4|8515.5|8506.8|8503.9|513
1642629300000|2022-01-19 21:55:00|8508.3|8505.5|8500.8|8498|8509.9|8506.5|8497.8|8492.9|685
1642633200000|2022-01-19 23:00:00|8498.8|8496|8506.2|8503.4|8513.3|8509.9|8498.8|8496|560
1642633500000|2022-01-19 23:05:00|8506.7|8503.9|8515.6|8512.8|8515.6|8512.8|8505.2|8502.4|237
1642633800000|2022-01-19 23:10:00|8515.2|8512.4|8507.6|8504.8|8515.2|8512.4|8506.6|8503.8|218
1642634100000|2022-01-19 23:15:00|8508.1|8505.3|8509.6|8506.8|8512.6|8509.8|8503.2|8500.4|214
1642634400000|2022-01-19 23:20:00|8508.1|8505.3|8509.6|8506.8|8515.6|8512.8|8507.6|8504.8|262
1642634700000|2022-01-19 23:25:00|8510.1|8507.3|8509.6|8506.8|8514.6|8511.8|8509.6|8506.8|95
1642635000000|2022-01-19 23:30:00|8510.6|8507.8|8509.5|8506.7|8513.5|8510.7|8506.6|8503.8|229
1642635300000|2022-01-19 23:35:00|8509.1|8506.3|8508|8505.2|8509.5|8506.7|8503.6|8500.8|185
1642635600000|2022-01-19 23:40:00|8508.5|8505.7|8511.5|8508.7|8511.5|8508.7|8506|8503.2|96
1642635900000|2022-01-19 23:45:00|8512.5|8509.7|8508.5|8505.7|8514.5|8511.7|8508.5|8505.7|145
1642636200000|2022-01-19 23:50:00|8508|8505.2|8497|8494.2|8508.5|8505.7|8492.5|8489.7|547
1642636500000|2022-01-19 23:55:00|8496.5|8493.7|8495|8492.2|8497.5|8494.7|8493.5|8490.7|191
1642636800000|2022-01-20 00:00:00|8494.5|8491.7|8501.5|8498.7|8504|8501.2|8494.5|8491.7|350
1642637100000|2022-01-20 00:05:00|8501|8498.2|8509.5|8506.7|8514.9|8512.1|8500.5|8497.7|410
1642637400000|2022-01-20 00:10:00|8509|8506.2|8517.4|8514.6|8518.4|8515.6|8506.4|8503.6|196
1642637700000|2022-01-20 00:15:00|8517.9|8515.1|8515.4|8512.6|8521.4|8518.6|8514.4|8511.6|368
1642638000000|2022-01-20 00:20:00|8515.9|8513.1|8517.4|8514.6|8518.4|8515.6|8515.4|8512.6|122
1642638300000|2022-01-20 00:25:00|8517.9|8515.1|8516.9|8514.1|8521.4|8518.6|8513.4|8510.6|202
1642638600000|2022-01-20 00:30:00|8516.4|8513.6|8521.3|8518.5|8521.3|8518.5|8512.4|8509.6|575
1642638900000|2022-01-20 00:35:00|8520.9|8518.1|8514.8|8512|8521.3|8518.5|8511.3|8508.5|279
1642639200000|2022-01-20 00:40:00|8514.3|8511.5|8515.3|8512.5|8518.3|8515.5|8513.3|8510.5|79
1642639500000|2022-01-20 00:45:00|8515.8|8513|8513.8|8511|8517.8|8515|8513.3|8510.5|187
1642639800000|2022-01-20 00:50:00|8513.3|8510.5|8511.8|8509|8513.3|8510.5|8505.3|8502.5|375
1642640100000|2022-01-20 00:55:00|8512.2|8509.4|8521.2|8518.4|8522.3|8519.5|8511.3|8508.5|335
1642640400000|2022-01-20 01:00:00|8520.3|8517.5|8522.7|8519.9|8525.2|8522.4|8514.3|8511.5|1664
1642640700000|2022-01-20 01:05:00|8522.3|8519.5|8514.2|8511.4|8522.3|8519.5|8507.2|8504.4|760
1642641000000|2022-01-20 01:10:00|8514.7|8511.9|8502.7|8499.9|8515.2|8512.4|8500.7|8497.9|521
1642641300000|2022-01-20 01:15:00|8502.2|8499.4|8477.2|8474.4|8503.2|8500.4|8473.8|8471|1532
1642641600000|2022-01-20 01:20:00|8476.2|8473.4|8482.7|8479.9|8487.2|8484.4|8470.8|8468|1028
1642641900000|2022-01-20 01:25:00|8482.2|8479.4|8482.2|8479.4|8490.2|8487.4|8478.7|8475.9|542
1642642200000|2022-01-20 01:30:00|8481.7|8478.9|8486.2|8483.4|8491.2|8488.4|8480.7|8477.9|422
1642642500000|2022-01-20 01:35:00|8485.7|8482.9|8498.7|8495.9|8504.2|8501.4|8482.2|8479.4|813
1642642800000|2022-01-20 01:40:00|8499.2|8496.4|8506.1|8503.3|8510.1|8506.3|8492.2|8489.4|1114
1642643100000|2022-01-20 01:45:00|8505.7|8502.9|8505.6|8502.8|8513.1|8510.3|8504.1|8501.3|574
1642643400000|2022-01-20 01:50:00|8505.2|8502.4|8507.1|8504.3|8512.1|8509.3|8502.1|8499.3|276
1642643700000|2022-01-20 01:55:00|8506.1|8503.3|8501.1|8498.3|8510.1|8507.3|8500.1|8497.3|359
1642644000000|2022-01-20 02:00:00|8500.1|8497.3|8523.1|8520.3|8526|8523.2|8499.1|8496.3|1650
1642644300000|2022-01-20 02:05:00|8522.1|8519.3|8523.1|8520.3|8524.1|8521.3|8518.1|8515.3|386
1642644600000|2022-01-20 02:10:00|8524.1|8521.3|8522.1|8519.3|8530|8527.2|8522|8519.2|549
1642644900000|2022-01-20 02:15:00|8522.5|8519.7|8526|8523.2|8527|8524.2|8518.1|8515.3|268
1642645200000|2022-01-20 02:20:00|8527|8524.2|8526.5|8523.7|8528|8525.2|8519|8516.2|163
1642645500000|2022-01-20 02:25:00|8526|8523.2|8534|8531.2|8536|8533.2|8523|8520.2|337
1642645800000|2022-01-20 02:30:00|8534.5|8531.7|8544|8541.2|8545|8542.2|8533|8530.2|583
1642646100000|2022-01-20 02:35:00|8543|8540.2|8553.4|8550.6|8559.9|8557.1|8543|8540.2|1899
1642646400000|2022-01-20 02:40:00|8553.9|8551.1|8550.9|8548.1|8555.9|8553.1|8550.9|8548.1|361
1642646700000|2022-01-20 02:45:00|8551.9|8549.1|8560.9|8558.1|8562.9|8560.1|8550.9|8548.1|1013
1642647000000|2022-01-20 02:50:00|8561.4|8558.6|8558.9|8556.1|8562.9|8560.1|8555.9|8553.1|373
1642647300000|2022-01-20 02:55:00|8558.4|8555.6|8558.9|8556.1|8561.9|8559.1|8557.9|8555.1|245
1642647600000|2022-01-20 03:00:00|8557.9|8555.1|8556.9|8554.1|8561.8|8559|8554.9|8552.1|259
1642647900000|2022-01-20 03:05:00|8555.9|8553.1|8546.8|8544|8556.9|8554.1|8543.9|8541.1|719
1642648200000|2022-01-20 03:10:00|8547.8|8545|8547.8|8545|8551.9|8549.1|8547.4|8544.6|250
1642648500000|2022-01-20 03:15:00|8548.3|8545.5|8561.8|8559|8562.8|8560|8548.3|8545.5|398
1642648800000|2022-01-20 03:20:00|8562.8|8560|8559.8|8557|8562.8|8560|8558.3|8555.5|322
1642649100000|2022-01-20 03:25:00|8559.3|8556.5|8553.8|8551|8560.8|8558|8552.8|8550|313
1642649400000|2022-01-20 03:30:00|8554.8|8552|8563.8|8561|8565.8|8563|8553.8|8551|391
1642649700000|2022-01-20 03:35:00|8564.3|8561.5|8564.8|8562|8565.8|8563|8560.8|8558|562
1642650000000|2022-01-20 03:40:00|8563.8|8561|8566.7|8563.9|8566.8|8564|8562.7|8559.9|167
1642650300000|2022-01-20 03:45:00|8566.8|8564|8576.7|8573.9|8585.7|8582.9|8566.8|8564|1041
1642650600000|2022-01-20 03:50:00|8577.7|8574.9|8579.7|8576.9|8579.7|8576.9|8573.2|8570.4|261
1642650900000|2022-01-20 03:55:00|8578.7|8575.9|8574.7|8571.9|8580.7|8577.9|8572.8|8570|301
1642651200000|2022-01-20 04:00:00|8575.2|8572.4|8576.7|8573.9|8580.7|8577.9|8574.7|8571.9|193
1642651500000|2022-01-20 04:05:00|8577.2|8574.4|8574.2|8571.4|8577.7|8574.9|8573.7|8570.9|182
1642651800000|2022-01-20 04:10:00|8573.7|8570.9|8574.6|8571.8|8576.2|8573.4|8570.2|8567.4|217
1642652100000|2022-01-20 04:15:00|8574.1|8571.3|8566.6|8563.8|8574.6|8571.8|8565.7|8562.9|210
1642652400000|2022-01-20 04:20:00|8566.2|8563.4|8568.6|8565.8|8570.6|8567.8|8565.7|8562.9|146
1642652700000|2022-01-20 04:25:00|8569.1|8566.3|8571.6|8568.8|8573.6|8570.8|8567.6|8564.8|140
1642653000000|2022-01-20 04:30:00|8572.1|8569.3|8577.6|8574.8|8578.1|8575.3|8571.6|8568.8|202
1642653300000|2022-01-20 04:35:00|8577.1|8574.3|8576.1|8573.3|8577.6|8574.8|8573.1|8570.3|120
1642653600000|2022-01-20 04:40:00|8575.6|8572.8|8574.1|8571.3|8576.6|8573.8|8572.6|8569.8|95
1642653900000|2022-01-20 04:45:00|8573.6|8570.8|8575.6|8572.8|8576.6|8573.8|8572.6|8569.8|94
1642654200000|2022-01-20 04:50:00|8575.1|8572.3|8578.5|8575.7|8580.5|8577.7|8573.6|8570.8|406
1642654500000|2022-01-20 04:55:00|8579.5|8576.7|8574.5|8571.7|8579.5|8576.7|8573.5|8570.7|129
1642654800000|2022-01-20 05:00:00|8575|8572.2|8577.5|8574.7|8583.5|8580.7|8574.5|8571.7|193
1642655100000|2022-01-20 05:05:00|8578|8575.2|8573.5|8570.7|8578.5|8575.7|8571.5|8568.7|201
1642655400000|2022-01-20 05:10:00|8573|8570.2|8575|8572.2|8575.5|8572.7|8569.5|8566.7|219
1642655700000|2022-01-20 05:15:00|8575.5|8572.7|8574|8571.2|8580.5|8577.7|8572|8569.2|97
1642656000000|2022-01-20 05:20:00|8573.5|8570.7|8572.9|8570.1|8576|8573.2|8568.4|8565.6|189
1642656300000|2022-01-20 05:25:00|8572.5|8569.7|8567.4|8564.6|8573.4|8570.6|8566.4|8563.6|167
1642656600000|2022-01-20 05:30:00|8568.4|8565.6|8587.4|8584.6|8587.9|8585.1|8564.4|8561.6|718
1642656900000|2022-01-20 05:35:00|8586.9|8584.1|8587.4|8584.6|8592.4|8589.6|8583.4|8580.6|375
1642657200000|2022-01-20 05:40:00|8586.9|8584.1|8588.9|8586.1|8590.4|8587.6|8582.5|8579.7|846
1642657500000|2022-01-20 05:45:00|8589.3|8586.5|8596.2|8593.4|8604.2|8601.4|8587.3|8584.5|1827
1642657800000|2022-01-20 05:50:00|8596.7|8593.9|8581.7|8578.9|8597.2|8594.4|8581.3|8578.5|758
1642658100000|2022-01-20 05:55:00|8582.2|8579.4|8576.2|8573.4|8585.2|8582.4|8575.2|8572.4|357
1642658400000|2022-01-20 06:00:00|8575.7|8572.9|8582.2|8579.4|8582.7|8579.9|8573.2|8570.4|419
1642658700000|2022-01-20 06:05:00|8581.7|8578.9|8572.2|8569.4|8581.7|8578.9|8571.2|8568.4|286
1642659000000|2022-01-20 06:10:00|8571.7|8568.9|8577.2|8574.4|8578.2|8575.4|8568.2|8565.4|246
1642659300000|2022-01-20 06:15:00|8576.7|8573.9|8579.6|8576.8|8581.1|8578.3|8570.2|8567.4|248
1642659600000|2022-01-20 06:20:00|8580.1|8577.3|8582.2|8579.4|8584.2|8581.4|8576.7|8573.9|373
1642659900000|2022-01-20 06:25:00|8581.7|8578.9|8596.1|8593.3|8596.1|8593.3|8581.2|8578.4|462
1642660200000|2022-01-20 06:30:00|8595.7|8592.9|8592.1|8589.3|8596.1|8593.3|8588.1|8585.3|378
1642660500000|2022-01-20 06:35:00|8591.2|8588.4|8591.1|8588.3|8595.1|8592.3|8584.6|8581.8|294
1642660800000|2022-01-20 06:40:00|8591.6|8588.8|8580.1|8577.3|8592.1|8589.3|8578.1|8575.3|358
1642661100000|2022-01-20 06:45:00|8581.1|8578.3|8580.1|8577.3|8586.1|8583.3|8579.1|8576.3|397
1642661400000|2022-01-20 06:50:00|8581|8578.2|8573.6|8570.8|8581.1|8578.3|8570|8567.2|426
1642661700000|2022-01-20 06:55:00|8574|8571.2|8569|8566.2|8580|8577.2|8568.5|8565.7|398
1642662000000|2022-01-20 07:00:00|8568.6|8565.8|8555.1|8552.3|8571.1|8568.3|8551.2|8548.4|1323
1642662300000|2022-01-20 07:05:00|8554.7|8551.9|8564.6|8561.8|8566.1|8563.3|8550.2|8547.4|611
1642662600000|2022-01-20 07:10:00|8565.1|8562.3|8569|8566.2|8573|8570.2|8563|8560.2|658
1642662900000|2022-01-20 07:15:00|8568.5|8565.7|8571.5|8568.7|8572|8569.2|8562|8559.2|245
1642663200000|2022-01-20 07:20:00|8571.1|8568.3|8569|8566.2|8573.1|8570.3|8565|8562.2|253
1642663500000|2022-01-20 07:25:00|8568.5|8565.7|8562|8559.2|8569|8566.2|8560|8557.2|340
1642663800000|2022-01-20 07:30:00|8561.5|8558.7|8560|8557.2|8571|8568.2|8557.5|8554.7|419
1642664100000|2022-01-20 07:35:00|8559.5|8556.7|8540|8537.2|8560.5|8557.7|8536.5|8533.7|1069
1642664400000|2022-01-20 07:40:00|8540.5|8537.7|8538.9|8536.1|8546|8543.2|8535|8532.2|593
1642664700000|2022-01-20 07:45:00|8539.4|8536.6|8534.9|8532.1|8543.4|8540.6|8531.9|8529.1|618
1642665000000|2022-01-20 07:50:00|8535.4|8532.6|8529|8526.2|8536.4|8533.6|8527|8524.2|835
1642665300000|2022-01-20 07:55:00|8528.5|8525.7|8535.5|8532.7|8535.9|8533.1|8521|8518.2|925
1642665600000|2022-01-20 08:00:00|8535|8532.2|8531.9|8529.1|8546.9|8544.1|8530.4|8527.6|1332
1642665900000|2022-01-20 08:05:00|8530.9|8528.1|8521.4|8518.6|8530.9|8528.1|8515.9|8513.1|1695
1642666200000|2022-01-20 08:10:00|8521.9|8519.1|8512.4|8509.6|8526.4|8523.6|8509.9|8507.1|975
1642666500000|2022-01-20 08:15:00|8511.9|8509.1|8509.9|8507.1|8519.4|8516.6|8506.9|8504.1|991
1642666800000|2022-01-20 08:20:00|8510.4|8507.6|8523.8|8521|8529.8|8527|8504.4|8501.6|1520
1642667100000|2022-01-20 08:25:00|8524.3|8521.5|8535.8|8533|8537.8|8535|8512.9|8510.1|2842
1642667400000|2022-01-20 08:30:00|8534.8|8532|8542.7|8539.9|8544.2|8541.4|8516.8|8514|2053
1642667700000|2022-01-20 08:35:00|8541.8|8539|8530.7|8527.9|8541.8|8539|8530.3|8527.5|1023
1642668000000|2022-01-20 08:40:00|8530.8|8528|8537.7|8534.9|8540.7|8537.9|8529.7|8526.9|796
1642668300000|2022-01-20 08:45:00|8537.2|8534.4|8527.7|8524.9|8545.7|8542.9|8524.7|8521.9|907
1642668600000|2022-01-20 08:50:00|8528.2|8525.4|8513.7|8510.9|8532.7|8529.9|8507.7|8504.9|1152
1642668900000|2022-01-20 08:55:00|8514.7|8511.9|8516.7|8513.9|8521.7|8518.9|8509.8|8507|909
1642669200000|2022-01-20 09:00:00|8517.6|8514.8|8509.7|8506.9|8525.7|8522.9|8507.7|8504.9|1037
1642669500000|2022-01-20 09:05:00|8510.2|8507.4|8512.6|8509.8|8514.7|8511.9|8504.7|8501.9|897
1642669800000|2022-01-20 09:10:00|8511.7|8508.9|8510.6|8507.8|8515.6|8512.8|8504.7|8501.9|1034
1642670100000|2022-01-20 09:15:00|8510.1|8507.3|8514.6|8511.8|8517.6|8514.8|8506.6|8503.8|796
1642670400000|2022-01-20 09:20:00|8513.7|8510.9|8521.1|8518.3|8529.6|8526.8|8512.6|8509.8|1301
1642670700000|2022-01-20 09:25:00|8520.6|8517.8|8524.6|8521.8|8535.5|8532.7|8516.5|8513.7|924
1642671000000|2022-01-20 09:30:00|8525.6|8522.8|8535.5|8532.7|8535.5|8532.7|8514.5|8511.7|837
1642671300000|2022-01-20 09:35:00|8536.5|8533.7|8527.6|8524.8|8538.5|8535.7|8527.6|8524.8|515
1642671600000|2022-01-20 09:40:00|8526.6|8523.8|8533|8530.2|8540|8537.2|8526.5|8523.7|655
1642671900000|2022-01-20 09:45:00|8533.5|8530.7|8529.5|8526.7|8534.5|8531.7|8522|8519.2|438
1642672200000|2022-01-20 09:50:00|8529|8526.2|8536.5|8533.7|8540.5|8537.7|8525.5|8522.7|711
1642672500000|2022-01-20 09:55:00|8537.5|8534.7|8540.5|8537.7|8544.5|8541.7|8535.5|8532.7|674
1642672800000|2022-01-20 10:00:00|8540|8537.2|8551.4|8548.6|8554.4|8551.6|8539.5|8536.7|972
1642673100000|2022-01-20 10:05:00|8551|8548.2|8562.4|8559.6|8570.4|8567.6|8550.4|8547.6|1372
1642673400000|2022-01-20 10:10:00|8561.9|8559.1|8559.9|8557.1|8564.4|8561.6|8558.4|8555.6|697
1642673700000|2022-01-20 10:15:00|8559.4|8556.6|8564.9|8562.1|8566.4|8563.6|8559.4|8556.6|528
1642674000000|2022-01-20 10:20:00|8564.4|8561.6|8561.4|8558.6|8567.4|8564.6|8560.4|8557.6|533
1642674300000|2022-01-20 10:25:00|8561.9|8559.1|8571.4|8568.6|8571.4|8568.6|8559.4|8556.6|801
1642674600000|2022-01-20 10:30:00|8570.9|8568.1|8552.4|8549.6|8577.4|8574.6|8550.4|8547.6|1369
1642674900000|2022-01-20 10:35:00|8552.9|8550.1|8560.4|8557.6|8563.4|8560.6|8550.4|8547.6|811
1642675200000|2022-01-20 10:40:00|8560.9|8558.1|8566.4|8563.6|8568.4|8565.6|8558.4|8555.6|272
1642675500000|2022-01-20 10:45:00|8566.9|8564.1|8560.3|8557.5|8567.4|8564.6|8559.4|8556.6|270
1642675800000|2022-01-20 10:50:00|8559.4|8556.6|8559.4|8556.6|8561.4|8558.6|8554.4|8551.6|398
1642676100000|2022-01-20 10:55:00|8560.3|8557.5|8553.8|8551|8562.3|8559.5|8549.3|8546.5|332
1642676400000|2022-01-20 11:00:00|8553.3|8550.5|8554.3|8551.5|8556.8|8554|8549.3|8546.5|405
1642676700000|2022-01-20 11:05:00|8554.8|8552|8562.3|8559.5|8565.3|8562.5|8554.3|8551.5|393
1642677000000|2022-01-20 11:10:00|8562.8|8560|8560.3|8557.5|8565.3|8562.5|8560.3|8557.5|346
1642677300000|2022-01-20 11:15:00|8560.8|8558|8572.8|8570|8575.3|8572.5|8559.8|8557|942
1642677600000|2022-01-20 11:20:00|8573.2|8570.4|8576.3|8573.5|8577.3|8574.5|8570.3|8567.5|434
1642677900000|2022-01-20 11:25:00|8577.2|8574.4|8573.3|8570.5|8579.2|8576.4|8572.3|8569.5|729
1642678200000|2022-01-20 11:30:00|8572.8|8570|8577.2|8574.4|8581.1|8578.3|8567.3|8564.5|1711
1642678500000|2022-01-20 11:35:00|8576.2|8573.4|8581.2|8578.4|8583.2|8580.4|8576.2|8573.4|1112
1642678800000|2022-01-20 11:40:00|8581.3|8578.5|8559.3|8556.5|8582.2|8579.4|8558.8|8556|1074
1642679100000|2022-01-20 11:45:00|8558.3|8555.5|8562.7|8559.9|8566.3|8563.5|8555.3|8552.5|611
1642679400000|2022-01-20 11:50:00|8562.3|8559.5|8562.2|8559.4|8568.3|8565.5|8560.3|8557.5|399
1642679700000|2022-01-20 11:55:00|8561.8|8559|8567.2|8564.4|8571.7|8568.9|8559.3|8556.5|743
1642680000000|2022-01-20 12:00:00|8568.1|8565.3|8567.2|8564.4|8573.2|8570.4|8566.2|8563.4|309
1642680300000|2022-01-20 12:05:00|8568.1|8565.3|8565.7|8562.9|8571.2|8568.4|8559.2|8556.4|442
1642680600000|2022-01-20 12:10:00|8566.1|8563.3|8562.1|8559.3|8569.1|8566.3|8558.1|8555.3|492
1642680900000|2022-01-20 12:15:00|8562.6|8559.8|8561.1|8558.3|8563.1|8560.3|8555.2|8552.4|683
1642681200000|2022-01-20 12:20:00|8560.7|8557.9|8562.6|8559.8|8564.1|8561.3|8557.1|8554.3|469
1642681500000|2022-01-20 12:25:00|8562.1|8559.3|8559.1|8556.3|8565.1|8562.3|8557.2|8554.4|378
1642681800000|2022-01-20 12:30:00|8560.1|8557.3|8552.2|8549.4|8562.1|8559.3|8544.2|8541.4|988
1642682100000|2022-01-20 12:35:00|8551.7|8548.9|8540.3|8537.5|8552.2|8549.4|8534.3|8531.5|1688
1642682400000|2022-01-20 12:40:00|8540.8|8538|8541.3|8538.5|8546.3|8543.5|8538.3|8535.5|900
1642682700000|2022-01-20 12:45:00|8540.8|8538|8519.4|8516.6|8541.3|8538.5|8518.4|8515.6|2476
1642683000000|2022-01-20 12:50:00|8520.4|8517.6|8531.3|8528.5|8532.3|8529.5|8517.4|8514.6|1494
1642683300000|2022-01-20 12:55:00|8530.3|8527.5|8534.3|8531.5|8538.8|8536|8529.3|8526.5|806
1642683600000|2022-01-20 13:00:00|8533.4|8530.6|8528.8|8526|8533.4|8530.6|8514.4|8511.6|2573
1642683900000|2022-01-20 13:05:00|8528.3|8525.5|8522.5|8519.7|8538.3|8535.5|8519|8516.2|3095
1642684200000|2022-01-20 13:10:00|8523.4|8520.6|8531.4|8528.6|8534.4|8531.6|8520.5|8517.7|1130
1642684500000|2022-01-20 13:15:00|8530.9|8528.1|8522.5|8519.7|8531.4|8528.6|8521.5|8518.7|1622
1642684800000|2022-01-20 13:20:00|8521.5|8518.7|8524.5|8521.7|8527.5|8524.7|8520.5|8517.7|2015
1642685100000|2022-01-20 13:25:00|8523.5|8520.7|8523.9|8521.1|8529.4|8526.6|8520.4|8517.6|1149
1642685400000|2022-01-20 13:30:00|8525|8521|8539.4|8536.6|8543.3|8540.5|8523.9|8521|1895
1642685700000|2022-01-20 13:35:00|8539.3|8536.5|8545.3|8542.5|8550.2|8547.4|8538.4|8535.6|3291
1642686000000|2022-01-20 13:40:00|8545.2|8542.4|8544.3|8541.5|8551.2|8548.4|8538.3|8535.5|1844
1642686300000|2022-01-20 13:45:00|8544.7|8541.9|8546.3|8543.5|8547.3|8544.5|8538.8|8534.5|1031
1642686600000|2022-01-20 13:50:00|8545.8|8543|8550.2|8547.4|8557.2|8554.4|8544.8|8542|1776
1642686900000|2022-01-20 13:55:00|8551.2|8548.4|8564|8561.2|8564.1|8561.3|8542.2|8539.4|2927
1642687200000|2022-01-20 14:00:00|8564.9|8562.1|8563|8560.2|8568.9|8566.1|8546.1|8543.3|3950
1642687500000|2022-01-20 14:05:00|8563.4|8560.6|8559|8556.2|8569.9|8567.1|8553|8550.2|2943
1642687800000|2022-01-20 14:10:00|8560|8557.2|8562.9|8560.1|8567.4|8564.6|8554.9|8552.1|2077
1642688100000|2022-01-20 14:15:00|8563.9|8561.1|8560.8|8558|8570.8|8568|8560.7|8557.9|3641
1642688400000|2022-01-20 14:20:00|8561.7|8558.9|8569.8|8567|8582.7|8579.9|8556.8|8554|3614
1642688700000|2022-01-20 14:25:00|8568.8|8566|8572.8|8570|8577.8|8575|8563.8|8561|1839
1642689000000|2022-01-20 14:30:00|8573.7|8570.9|8558.7|8555.9|8574.8|8572|8553.8|8551|2477
1642689300000|2022-01-20 14:35:00|8558.3|8555.5|8556.7|8553.9|8558.8|8556|8548.7|8545.9|2764
1642689600000|2022-01-20 14:40:00|8556.2|8553.4|8558.8|8556|8561.8|8559|8551.8|8549|2394
1642689900000|2022-01-20 14:45:00|8559.7|8556.9|8572.7|8569.9|8574.1|8571.3|8550.8|8548|3262
1642690200000|2022-01-20 14:50:00|8573.7|8570.9|8573.7|8570.9|8586.6|8583.8|8571.7|8568.9|2974
1642690500000|2022-01-20 14:55:00|8574.7|8571.9|8571.7|8568.9|8584.6|8581.8|8568.8|8566|2477
1642690800000|2022-01-20 15:00:00|8572.7|8569.9|8582.3|8579.5|8586.8|8584|8561.9|8559.1|3826
1642691100000|2022-01-20 15:05:00|8582.8|8580|8581.3|8578.5|8583.8|8581|8570.9|8568.1|2042
1642691400000|2022-01-20 15:10:00|8580.8|8578|8570.9|8568.1|8583.8|8581|8558|8555.2|3260
1642691700000|2022-01-20 15:15:00|8571.4|8568.6|8594.8|8592|8596.8|8594|8569.9|8567.1|4633
1642692000000|2022-01-20 15:20:00|8595.3|8592.5|8603.3|8600.5|8608.7|8605.9|8595.3|8592.5|3269
1642692300000|2022-01-20 15:25:00|8603.7|8600.9|8602.7|8599.9|8606.7|8603.9|8589.7|8586.9|2174
1642692600000|2022-01-20 15:30:00|8603.2|8600.4|8614.6|8611.8|8618.6|8615.8|8602.7|8599.9|3161
1642692900000|2022-01-20 15:35:00|8614.2|8611.4|8622.6|8619.8|8627.6|8624.8|8609.6|8606.8|2558
1642693200000|2022-01-20 15:40:00|8621.6|8618.8|8627.6|8624.8|8631.6|8628.8|8617.7|8614.9|2770
1642693500000|2022-01-20 15:45:00|8627.1|8624.3|8632.5|8629.7|8632.6|8629.8|8624.6|8621.8|1942
1642693800000|2022-01-20 15:50:00|8633.5|8630.7|8631.5|8628.7|8640.5|8637.7|8623.6|8620.8|4668
1642694100000|2022-01-20 15:55:00|8630.5|8627.7|8623.1|8619.1|8633|8630.2|8618.6|8615.8|2903
1642694400000|2022-01-20 16:00:00|8621.8|8611.8|8636.5|8633.7|8645.6|8642.8|8601|8594.5|5863
1642694700000|2022-01-20 16:05:00|8637|8634.2|8645.5|8642.7|8653.4|8650.6|8633.6|8630.8|3893
1642695000000|2022-01-20 16:10:00|8646|8643.2|8644.5|8641.7|8647.5|8644.7|8632.5|8629.7|2225
1642695300000|2022-01-20 16:15:00|8645.5|8642.7|8657.5|8654.7|8664|8661.2|8639.5|8636.7|3742
1642695600000|2022-01-20 16:20:00|8658.5|8655.7|8661.5|8658.7|8662.5|8659.7|8649.5|8646.7|2362
1642695900000|2022-01-20 16:25:00|8662|8659.2|8661.1|8658.3|8667.5|8664.7|8650.6|8647.8|4354
1642696200000|2022-01-20 16:30:00|8660.6|8657.8|8650.1|8647.3|8662.6|8659.8|8645.6|8642.8|3434
1642696500000|2022-01-20 16:35:00|8650.6|8647.8|8692.4|8689.6|8704.4|8701.6|8643.6|8640.8|9447
1642696800000|2022-01-20 16:40:00|8692.9|8690.1|8659.5|8656.7|8693.4|8690.6|8646.5|8643.7|5543
1642697100000|2022-01-20 16:45:00|8660.4|8657.6|8640.6|8637.8|8662.5|8659.7|8638.6|8635.8|2854
1642697400000|2022-01-20 16:50:00|8641.5|8638.7|8641.5|8638.7|8656.5|8653.7|8638.5|8635.7|2741
1642697700000|2022-01-20 16:55:00|8641|8638.2|8646.5|8643.7|8653.5|8650.7|8640.5|8637.7|2593
1642698000000|2022-01-20 17:00:00|8645.5|8642.7|8633.5|8630.7|8648.5|8645.7|8628.5|8625.7|2215
1642698300000|2022-01-20 17:05:00|8632.6|8629.8|8617.8|8615|8636.5|8633.7|8609.3|8606.5|6077
1642698600000|2022-01-20 17:10:00|8616.8|8614|8617.9|8615.1|8618.9|8616.1|8608.9|8606.1|4206
1642698900000|2022-01-20 17:15:00|8617|8614.2|8610|8607.2|8619|8616.2|8606.1|8603.3|5518
1642699200000|2022-01-20 17:20:00|8610.1|8607.3|8623.9|8621.1|8626.9|8624.1|8606.1|8603.3|3645
1642699500000|2022-01-20 17:25:00|8623|8620.2|8622.9|8620.1|8631.9|8629.1|8611.9|8609.1|3946
1642699800000|2022-01-20 17:30:00|8623.9|8621.1|8623.9|8621.1|8629.9|8627.1|8619.9|8617.1|2657
1642700100000|2022-01-20 17:35:00|8624.4|8621.6|8617.9|8615.1|8624.9|8622.1|8611.9|8609.1|1627
1642700400000|2022-01-20 17:40:00|8617.4|8614.6|8615.8|8613|8628.8|8626|8613.8|8611|2080
1642700700000|2022-01-20 17:45:00|8616.3|8613.5|8612.9|8610.1|8621.8|8619|8610.9|8608.1|1375
1642701000000|2022-01-20 17:50:00|8612.8|8610|8615.4|8612.6|8619.9|8617.1|8610.8|8608|1563
1642701300000|2022-01-20 17:55:00|8614.9|8612.1|8622.9|8620.1|8625.8|8623|8614.8|8612|1010
1642701600000|2022-01-20 18:00:00|8623.8|8621|8612.5|8609.7|8627.9|8625.1|8607.1|8604.3|3917
1642701900000|2022-01-20 18:05:00|8612|8609.2|8594.2|8591.4|8615.9|8613.1|8590.2|8587.4|6426
1642702200000|2022-01-20 18:10:00|8593.3|8590.5|8579.4|8576.6|8600.2|8597.4|8577.4|8574.6|5866
1642702500000|2022-01-20 18:15:00|8579.3|8576.5|8564.6|8561.8|8583.3|8580.5|8553.7|8550.9|10369
1642702800000|2022-01-20 18:20:00|8564.5|8561.7|8566.5|8563.7|8572.5|8569.7|8556.7|8553.9|12279
1642703100000|2022-01-20 18:25:00|8566|8563.2|8583.1|8580.3|8588.1|8585.3|8565.5|8562.7|5252
1642703400000|2022-01-20 18:30:00|8584.1|8581.3|8575.3|8572.5|8585.6|8582.8|8573.2|8570.4|3294
1642703700000|2022-01-20 18:35:00|8574.3|8571.5|8573.4|8570.6|8575.4|8572.6|8567.4|8564.6|2290
1642704000000|2022-01-20 18:40:00|8573.9|8571.1|8593.4|8590.6|8599.3|8596.5|8572.3|8569.5|5381
1642704300000|2022-01-20 18:45:00|8593.9|8591.1|8596.4|8593.6|8599.3|8596.5|8587.4|8584.6|1871
1642704600000|2022-01-20 18:50:00|8596.3|8593.5|8601.3|8598.5|8606.3|8603.5|8591.4|8588.6|1154
1642704900000|2022-01-20 18:55:00|8601.2|8598.4|8596.3|8593.5|8606.3|8603.5|8594.3|8591.5|1090
1642705200000|2022-01-20 19:00:00|8597.3|8594.5|8615.1|8612.3|8619|8616.2|8594.3|8591.5|4127
1642705500000|2022-01-20 19:05:00|8614.1|8611.3|8608.4|8605.6|8617.9|8615.1|8605.1|8602.3|4401
1642705800000|2022-01-20 19:10:00|8607.9|8605.1|8579.1|8576.3|8608.9|8606.1|8575.2|8572.4|5457
1642706100000|2022-01-20 19:15:00|8578.1|8575.3|8558.3|8555.5|8582|8579.2|8557.3|8554.5|7847
1642706400000|2022-01-20 19:20:00|8557.3|8554.5|8560.3|8557.5|8568.8|8566|8555.4|8552.6|5810
1642706700000|2022-01-20 19:25:00|8559.4|8556.6|8545.5|8542.7|8560.4|8557.6|8541.4|8538.6|10930
1642707000000|2022-01-20 19:30:00|8544.5|8541.7|8538.5|8535.7|8553.4|8550.6|8536.7|8533.9|3135
1642707300000|2022-01-20 19:35:00|8538|8535.2|8530.6|8527.8|8541.5|8538.7|8524.7|8521.9|4561
1642707600000|2022-01-20 19:40:00|8531.6|8528.8|8530.5|8527.7|8542.4|8539.6|8527.6|8524.8|3455
1642707900000|2022-01-20 19:45:00|8531|8528.2|8530.5|8527.7|8536.4|8533.6|8526.5|8523.7|667
1642708200000|2022-01-20 19:50:00|8531.5|8528.7|8535.4|8532.6|8535.4|8532.6|8526.5|8523.7|849
1642708500000|2022-01-20 19:55:00|8534.4|8531.6|8538.1|8535.3|8542.2|8539.4|8531.4|8528.6|3117
1642708800000|2022-01-20 20:00:00|8537.7|8534.9|8521.3|8518.5|8542.2|8539.4|8521.2|8518.4|1341
1642709100000|2022-01-20 20:05:00|8522.2|8519.4|8518.3|8515.5|8523.3|8520.5|8516.3|8513.5|765
1642709400000|2022-01-20 20:10:00|8519.2|8516.4|8491.2|8488.4|8523.7|8520.9|8490.2|8487.4|2156
1642709700000|2022-01-20 20:15:00|8492.2|8489.4|8507.2|8504.4|8507.2|8504.4|8491.2|8488.4|1253
1642710000000|2022-01-20 20:20:00|8507.1|8504.3|8492.2|8489.4|8509.2|8506.4|8487.2|8484.4|957
1642710300000|2022-01-20 20:25:00|8491.2|8488.4|8483.1|8480.3|8492.2|8489.4|8481.1|8478.3|1836
1642710600000|2022-01-20 20:30:00|8483.6|8480.8|8476.1|8473.3|8487.1|8484.3|8475.1|8472.3|1486
1642710900000|2022-01-20 20:35:00|8475.6|8472.8|8462.1|8459.3|8478.1|8475.3|8461.7|8458.9|1922
1642711200000|2022-01-20 20:40:00|8461.7|8458.9|8464.1|8461.3|8478.1|8475.3|8456.2|8453.4|1754
1642711500000|2022-01-20 20:45:00|8463.1|8460.3|8457.1|8454.3|8465.1|8462.3|8455.1|8452.3|1236
1642711800000|2022-01-20 20:50:00|8456.1|8453.3|8457|8454.2|8463.5|8460.7|8454.1|8451.3|1582
1642712100000|2022-01-20 20:55:00|8457.9|8455.1|8459|8456.2|8463.5|8460.7|8450|8447.2|1304
1642712400000|2022-01-20 21:00:00|8458|8455.2|8449.5|8446.7|8458|8455.2|8447.5|8444.7|974
1642712700000|2022-01-20 21:05:00|8449.1|8446.3|8437|8434.2|8456|8453.2|8431.6|8428.8|1504
1642713000000|2022-01-20 21:10:00|8438|8435.2|8433|8430.2|8439|8436.2|8431.1|8428.3|1130
1642713300000|2022-01-20 21:15:00|8433.1|8430.3|8420.1|8417.3|8433.5|8430.7|8415.2|8412.4|1275
1642713600000|2022-01-20 21:20:00|8419.7|8416.9|8429.5|8426.7|8431|8428.2|8419.1|8416.3|861
1642713900000|2022-01-20 21:25:00|8429.1|8426.3|8425|8422.2|8434.1|8431.3|8423.1|8420.3|342
1642714200000|2022-01-20 21:30:00|8425.1|8422.3|8431|8428.2|8433|8430.2|8422.2|8419.4|421
1642714500000|2022-01-20 21:35:00|8431.5|8428.7|8423.1|8420.3|8432|8429.2|8423|8420.2|387
1642714800000|2022-01-20 21:40:00|8425.6|8422.8|8438.1|8435.3|8440|8437.2|8418.6|8415.8|1298
1642715100000|2022-01-20 21:45:00|8439|8436.2|8443|8440.2|8451|8448.2|8437.1|8434.3|925
1642715400000|2022-01-20 21:50:00|8442.1|8439.3|8442|8439.2|8443.5|8440.7|8436|8433.2|411
1642715700000|2022-01-20 21:55:00|8442.5|8439.7|8443.5|8440.7|8450.5|8447.7|8442|8439.2|876
1642719600000|2022-01-20 23:00:00|8478.4|8474.4|8463.3|8460.5|8489.9|8483.5|8461.9|8459.1|661
1642719900000|2022-01-20 23:05:00|8462.8|8460|8442.8|8440|8463.8|8461|8441.8|8439|553
1642720200000|2022-01-20 23:10:00|8443.7|8440.9|8434.3|8431.5|8445.8|8443|8429.3|8426.5|438
1642720500000|2022-01-20 23:15:00|8433.9|8431.1|8431.3|8428.5|8441.8|8439|8429.8|8427|374
1642720800000|2022-01-20 23:20:00|8430.8|8428|8429.9|8427.1|8433.5|8430.5|8413.9|8411.1|861
1642721100000|2022-01-20 23:25:00|8430.8|8428|8419.9|8417.1|8437.5|8434.7|8419.9|8417.1|600
1642721400000|2022-01-20 23:30:00|8420.8|8418|8412.9|8410.1|8423.9|8421.1|8409.9|8407.1|516
1642721700000|2022-01-20 23:35:00|8412.4|8409.6|8407.8|8405|8412.4|8409.6|8395.9|8393.1|759
1642722000000|2022-01-20 23:40:00|8407.3|8404.5|8414.8|8412|8416.8|8414|8407.3|8404.5|335
1642722300000|2022-01-20 23:45:00|8415.8|8413|8410.8|8408|8417.8|8415|8409.8|8407|224
1642722600000|2022-01-20 23:50:00|8410.7|8407.9|8396.8|8394|8410.7|8407.9|8395.8|8393|423
1642722900000|2022-01-20 23:55:00|8397.8|8395|8403.8|8401|8403.8|8401|8397.8|8395|330
1642723200000|2022-01-21 00:00:00|8402.9|8400.1|8359.5|8356.7|8404.3|8401.5|8342.5|8339.7|1933
1642723500000|2022-01-21 00:05:00|8359.9|8357.1|8365.3|8362.5|8369.9|8367.1|8347.4|8342.1|973
1642723800000|2022-01-21 00:10:00|8365.8|8363|8357.4|8354.6|8372.8|8370|8357.4|8354.6|550
1642724100000|2022-01-21 00:15:00|8356.9|8354.1|8359.4|8356.6|8361.3|8358.5|8346.4|8343|685
1642724400000|2022-01-21 00:20:00|8358.9|8356.1|8359.4|8356.6|8359.9|8357.1|8334.4|8331.6|1389
1642724700000|2022-01-21 00:25:00|8358.9|8356.1|8354.9|8352.1|8363.8|8361|8352.9|8350.1|597
1642725000000|2022-01-21 00:30:00|8354.5|8351.7|8349.5|8346.7|8355.9|8353.1|8339.5|8336.7|468
1642725300000|2022-01-21 00:35:00|8350.4|8347.6|8343.6|8340.8|8352|8349.2|8342.1|8339.3|478
1642725600000|2022-01-21 00:40:00|8344|8341.2|8341.9|8339.1|8344|8341.2|8331.9|8329.1|1203
1642725900000|2022-01-21 00:45:00|8341.4|8338.6|8354.5|8351.7|8360|8357.2|8340.9|8338.1|675
1642726200000|2022-01-21 00:50:00|8354|8351.2|8364.9|8362.1|8367.9|8365.1|8353|8350.2|733
1642726500000|2022-01-21 00:55:00|8364.4|8361.6|8363.9|8361.1|8364.9|8362.1|8358.5|8355.7|316
1642726800000|2022-01-21 01:00:00|8364.4|8361.6|8345.5|8342.7|8389.3|8386.5|8341.5|8338.7|3653
1642727100000|2022-01-21 01:05:00|8344.1|8341.3|8302.5|8299.7|8347|8344.2|8301.1|8298.3|2440
1642727400000|2022-01-21 01:10:00|8302.1|8299.3|8289.7|8286.9|8302.1|8299.3|8274.2|8271.4|3257
1642727700000|2022-01-21 01:15:00|8290.6|8287.8|8287.8|8285|8313.2|8310.4|8284.8|8282|1959
1642728000000|2022-01-21 01:20:00|8288.3|8285.5|8315.2|8312.4|8316.8|8314|8285.9|8283.1|1261
1642728300000|2022-01-21 01:25:00|8314.8|8312|8325.3|8322.5|8326.3|8323.5|8305.4|8302.6|1501
1642728600000|2022-01-21 01:30:00|8324.8|8322|8304.3|8301.5|8327.4|8322.5|8292.9|8290.1|1126
1642728900000|2022-01-21 01:35:00|8303.4|8300.6|8285.9|8283.1|8303.4|8300.6|8283.4|8280.6|1149
1642729200000|2022-01-21 01:40:00|8286.3|8283.5|8291.7|8288.9|8306.3|8303.5|8283.3|8280.5|1185
1642729500000|2022-01-21 01:45:00|8291.2|8288.4|8289.7|8286.9|8299.2|8296.4|8277|8274.2|885
1642729800000|2022-01-21 01:50:00|8290.2|8287.4|8317.2|8314.4|8318.1|8315.3|8289.3|8286.5|1064
1642730100000|2022-01-21 01:55:00|8317.7|8314.9|8319.1|8316.3|8322.1|8319.3|8308.1|8305.3|1150
1642730400000|2022-01-21 02:00:00|8318.6|8315.8|8338|8335.2|8338|8335.2|8307.1|8304.3|1458
1642730700000|2022-01-21 02:05:00|8337.5|8334.7|8354.1|8351.3|8357.5|8354.7|8336.1|8333.3|1226
1642731000000|2022-01-21 02:10:00|8354.6|8351.8|8366.9|8364.1|8369.9|8367.1|8350|8347.2|922
1642731300000|2022-01-21 02:15:00|8367.4|8364.6|8359.5|8356.7|8367.5|8364.7|8351.5|8348.7|840
1642731600000|2022-01-21 02:20:00|8359.9|8357.1|8373.4|8370.6|8375.9|8373.1|8359|8356.2|724
1642731900000|2022-01-21 02:25:00|8372.9|8370.1|8358.8|8356|8372.9|8370.1|8357.9|8355.1|463
1642732200000|2022-01-21 02:30:00|8358.9|8356.1|8387.8|8385|8400.8|8398|8358.3|8355.5|1710
1642732500000|2022-01-21 02:35:00|8387.4|8384.6|8367.4|8364.6|8390.3|8387.5|8360.9|8358.1|1069
1642732800000|2022-01-21 02:40:00|8366.9|8364.1|8365.9|8363.1|8380.8|8378|8362|8359.2|472
1642733100000|2022-01-21 02:45:00|8365.4|8362.6|8347.9|8345.1|8376.8|8374|8346.9|8344.1|972
1642733400000|2022-01-21 02:50:00|8348.4|8345.6|8346.9|8344.1|8350.9|8348.1|8339.9|8337.1|570
1642733700000|2022-01-21 02:55:00|8346.8|8344|8352.8|8350|8361.9|8359.1|8345.9|8343.1|723
1642734000000|2022-01-21 03:00:00|8352.9|8350.1|8356.3|8353.5|8360.8|8358|8348.8|8346|424
1642734300000|2022-01-21 03:05:00|8355.9|8353.1|8355.8|8353|8356.8|8354|8346.8|8344|304
1642734600000|2022-01-21 03:10:00|8355.3|8352.5|8350.3|8347.5|8360.8|8358|8346.9|8344.1|376
1642734900000|2022-01-21 03:15:00|8350.8|8348|8359.2|8356.4|8366.7|8363.9|8349.8|8347|442
1642735200000|2022-01-21 03:20:00|8359.7|8356.9|8354.2|8351.4|8362.2|8359.4|8353.8|8351|239
1642735500000|2022-01-21 03:25:00|8354.7|8351.9|8355.3|8352.5|8358.8|8356|8351.7|8348.9|289
1642735800000|2022-01-21 03:30:00|8355.8|8353|8365.8|8363|8367.8|8365|8353.3|8350.5|299
1642736100000|2022-01-21 03:35:00|8366.2|8363.4|8362.2|8359.4|8366.2|8363.4|8360.8|8358|140
1642736400000|2022-01-21 03:40:00|8362.3|8359.5|8370.8|8368|8370.8|8368|8361.8|8359|175
1642736700000|2022-01-21 03:45:00|8370.3|8367.5|8370.7|8367.9|8374.8|8372|8368.8|8366|262
1642737000000|2022-01-21 03:50:00|8371.2|8368.4|8375.7|8372.9|8376.1|8373.3|8368.7|8365.9|209
1642737300000|2022-01-21 03:55:00|8376.6|8373.8|8379.2|8376.4|8380.2|8377.4|8371.7|8368.9|188
1642737600000|2022-01-21 04:00:00|8378.7|8375.9|8388.7|8385.9|8391.8|8389|8378.7|8375.9|527
1642737900000|2022-01-21 04:05:00|8388.3|8385.5|8389.2|8386.4|8392.7|8389.9|8386.3|8383.5|341
1642738200000|2022-01-21 04:10:00|8388.7|8385.9|8389.2|8386.4|8394.7|8391.9|8387.8|8385|217
1642738500000|2022-01-21 04:15:00|8388.7|8385.9|8379.7|8376.9|8388.7|8385.9|8377.7|8374.9|395
1642738800000|2022-01-21 04:20:00|8380.2|8377.4|8379.2|8376.4|8383.7|8380.9|8376.7|8373.9|224
1642739100000|2022-01-21 04:25:00|8379.7|8376.9|8377.7|8374.9|8380.7|8377.9|8371.7|8368.9|225
1642739400000|2022-01-21 04:30:00|8377.2|8374.4|8372.2|8369.4|8382.7|8379.9|8372.2|8369.4|169
1642739700000|2022-01-21 04:35:00|8372.7|8369.9|8372.2|8369.4|8373.7|8370.9|8369.7|8366.9|220
1642740000000|2022-01-21 04:40:00|8372.1|8369.3|8364.7|8361.9|8372.7|8369.9|8363.2|8360.4|180
1642740300000|2022-01-21 04:45:00|8365.1|8362.3|8361.2|8358.4|8366.6|8363.8|8358.7|8355.9|182
1642740600000|2022-01-21 04:50:00|8361.6|8358.8|8362.6|8359.8|8362.7|8359.9|8357.6|8354.8|200
1642740900000|2022-01-21 04:55:00|8361.7|8358.9|8364.6|8361.8|8367.6|8364.8|8359.7|8356.9|196
1642741200000|2022-01-21 05:00:00|8364.1|8361.3|8369.6|8366.8|8372.1|8369.3|8362.1|8359.3|175
1642741500000|2022-01-21 05:05:00|8370.5|8367.7|8375.6|8372.8|8376.6|8373.8|8363.1|8360.3|252
1642741800000|2022-01-21 05:10:00|8376.1|8373.3|8374.6|8371.8|8379.6|8376.8|8374.6|8371.8|179
1642742100000|2022-01-21 05:15:00|8374.5|8371.7|8371.6|8368.8|8375.6|8372.8|8364.6|8361.8|317
1642742400000|2022-01-21 05:20:00|8371.1|8368.3|8377.6|8374.8|8379.5|8376.7|8370|8367.2|268
1642742700000|2022-01-21 05:25:00|8377.5|8374.7|8371.6|8368.8|8377.6|8374.8|8370.7|8367.9|267
1642743000000|2022-01-21 05:30:00|8372.1|8369.3|8389.5|8386.7|8392.5|8389.7|8371.6|8368.8|780
1642743300000|2022-01-21 05:35:00|8388.5|8385.7|8399.5|8396.7|8399.6|8396.8|8388.1|8385.3|509
1642743600000|2022-01-21 05:40:00|8399.1|8396.3|8404.1|8401.3|8408.6|8405.8|8394.5|8391.7|700
1642743900000|2022-01-21 05:45:00|8404.6|8401.8|8404.6|8401.8|8421.6|8418.8|8404.6|8401.8|1063
1642744200000|2022-01-21 05:50:00|8405|8402.2|8400.6|8397.8|8406.5|8403.7|8399.1|8396.3|534
1642744500000|2022-01-21 05:55:00|8400.1|8397.3|8401|8398.2|8404.1|8401.3|8398.5|8395.7|218
1642744800000|2022-01-21 06:00:00|8401.1|8398.3|8381.6|8378.8|8403.5|8400.7|8379.6|8376.8|784
1642745100000|2022-01-21 06:05:00|8382|8379.2|8385.5|8382.7|8387.6|8384.8|8377.1|8374.3|293
1642745400000|2022-01-21 06:10:00|8386|8383.2|8388.5|8385.7|8392.5|8389.7|8382.5|8379.7|399
1642745700000|2022-01-21 06:15:00|8389|8386.2|8393.5|8390.7|8395.5|8392.7|8385.5|8382.7|266
1642746000000|2022-01-21 06:20:00|8393|8390.2|8403|8400.2|8406.5|8403.7|8391.5|8388.7|533
1642746300000|2022-01-21 06:25:00|8402.5|8399.7|8401|8398.2|8405.5|8402.7|8394.5|8391.7|355
1642746600000|2022-01-21 06:30:00|8400.5|8397.7|8408|8405.2|8409.5|8406.7|8397.5|8394.7|295
1642746900000|2022-01-21 06:35:00|8408.9|8406.1|8394.5|8391.7|8409.4|8406.6|8391.5|8388.7|488
1642747200000|2022-01-21 06:40:00|8394|8391.2|8391|8388.2|8399|8396.2|8383.5|8380.7|519
1642747500000|2022-01-21 06:45:00|8391.5|8388.7|8397|8394.2|8404|8401.2|8391|8388.2|292
1642747800000|2022-01-21 06:50:00|8397.5|8394.7|8386.5|8383.7|8401.5|8398.7|8384.5|8381.7|312
1642748100000|2022-01-21 06:55:00|8386.9|8384.1|8392.4|8389.6|8396.4|8393.6|8383.9|8381.1|446
1642748400000|2022-01-21 07:00:00|8390.5|8387.7|8375.5|8372.7|8394.4|8391.6|8373.9|8371.1|782
1642748700000|2022-01-21 07:05:00|8375.4|8372.6|8395.4|8392.6|8397.9|8395.1|8372.4|8369.6|752
1642749000000|2022-01-21 07:10:00|8394.9|8392.1|8416.9|8414.1|8426.4|8423.6|8392.4|8389.6|1048
1642749300000|2022-01-21 07:15:00|8416.4|8413.6|8414.4|8411.6|8419.4|8416.6|8411.4|8408.6|416
1642749600000|2022-01-21 07:20:00|8414.9|8412.1|8420.4|8417.6|8423.4|8420.6|8413.9|8411.1|468
1642749900000|2022-01-21 07:25:00|8419.9|8417.1|8430.9|8428.1|8433.3|8430.5|8419.4|8416.6|651
1642750200000|2022-01-21 07:30:00|8430.8|8428|8436.8|8434|8439.3|8436.5|8427.3|8424.5|1013
1642750500000|2022-01-21 07:35:00|8436.4|8433.6|8425.8|8423|8441.3|8438.5|8422.3|8419.5|894
1642750800000|2022-01-21 07:40:00|8426.3|8423.5|8433.3|8430.5|8434.3|8431.5|8424.3|8421.5|420
1642751100000|2022-01-21 07:45:00|8433.8|8431|8434.2|8431.4|8435.7|8432.9|8422.4|8419.6|634
1642751400000|2022-01-21 07:50:00|8435.2|8432.4|8432.2|8429.4|8437.2|8434.4|8432.2|8429.4|325
1642751700000|2022-01-21 07:55:00|8432.7|8429.9|8424.2|8421.4|8436.2|8433.4|8421.2|8418.4|534
1642752000000|2022-01-21 08:00:00|8424.1|8421.3|8394.2|8391.4|8424.1|8421.3|8390.2|8387.4|1781
1642752300000|2022-01-21 08:05:00|8393.2|8390.4|8399.2|8396.4|8416.7|8413.9|8391.2|8388.4|1230
1642752600000|2022-01-21 08:10:00|8397.9|8395.1|8368.3|8365.5|8397.9|8395.1|8366.3|8363.5|1412
1642752900000|2022-01-21 08:15:00|8368.7|8365.9|8357.2|8354.4|8383.2|8380.4|8357.2|8354.4|1537
1642753200000|2022-01-21 08:20:00|8356.3|8353.5|8357.3|8354.5|8368.3|8365.4|8353.4|8350.6|2068
1642753500000|2022-01-21 08:25:00|8358.2|8355.4|8364.7|8361.9|8371.3|8368.5|8349.8|8347|1503
1642753800000|2022-01-21 08:30:00|8365.2|8362.4|8378.2|8375.4|8378.3|8375.5|8355.3|8352.5|1590
1642754100000|2022-01-21 08:35:00|8377.3|8374.5|8370.2|8367.4|8390.3|8387.5|8368.3|8365.5|1282
1642754400000|2022-01-21 08:40:00|8369.7|8366.9|8381.2|8378.4|8382.2|8379.4|8365.2|8362.4|762
1642754700000|2022-01-21 08:45:00|8380.7|8377.9|8388.1|8385.3|8389.1|8386.3|8377.2|8374.4|768
1642755000000|2022-01-21 08:50:00|8388.5|8385.7|8395.1|8392.3|8397.5|8394.7|8383.1|8380.3|832
1642755300000|2022-01-21 08:55:00|8395.6|8392.8|8406|8403.2|8408.9|8406.1|8393.5|8390.7|1477
1642755600000|2022-01-21 09:00:00|8405.9|8403.1|8402|8399.2|8409.9|8407.1|8399|8396.2|976
1642755900000|2022-01-21 09:05:00|8403|8400.2|8376.1|8373.3|8404|8401.2|8375.1|8372.3|1489
1642756200000|2022-01-21 09:10:00|8376.6|8373.8|8375.6|8372.8|8384.2|8381.4|8372.1|8369.3|667
1642756500000|2022-01-21 09:15:00|8376|8373.2|8348.2|8345.4|8382.1|8379.3|8343.3|8340.5|1543
1642756800000|2022-01-21 09:20:00|8348.7|8345.9|8368.2|8365.4|8374.2|8371.4|8345.3|8342.5|1236
1642757100000|2022-01-21 09:25:00|8367.7|8364.9|8374.2|8371.4|8391.1|8388.3|8364.3|8361.5|948
1642757400000|2022-01-21 09:30:00|8374.1|8371.3|8364.6|8361.8|8375.2|8372.4|8359.1|8356.3|558
1642757700000|2022-01-21 09:35:00|8364.1|8361.3|8357.2|8354.4|8372.1|8369.3|8354.2|8351.4|965
1642758000000|2022-01-21 09:40:00|8357.7|8354.9|8378.1|8375.3|8387.2|8384.4|8355.2|8352.4|1013
1642758300000|2022-01-21 09:45:00|8379.1|8376.3|8385.6|8382.8|8386.1|8383.3|8374.1|8371.3|472
1642758600000|2022-01-21 09:50:00|8385.1|8382.3|8396.1|8393.3|8396.1|8393.3|8377.1|8374.3|873
1642758900000|2022-01-21 09:55:00|8396.6|8393.8|8387.1|8384.3|8400.1|8397.3|8384.6|8381.8|714
1642759200000|2022-01-21 10:00:00|8386.6|8383.8|8374.1|8371.3|8388|8385.2|8366.1|8363.3|700
1642759500000|2022-01-21 10:05:00|8374|8371.2|8399.8|8397|8403.8|8401|8372.5|8369.7|1409
1642759800000|2022-01-21 10:10:00|8402.3|8399.5|8389.8|8387|8404.8|8402|8388.7|8385.9|1014
1642760100000|2022-01-21 10:15:00|8389.3|8386.5|8392.7|8389.9|8399.7|8396.9|8386.3|8383.5|623
1642760400000|2022-01-21 10:20:00|8393.2|8390.4|8395.7|8392.9|8399.7|8396.9|8390.7|8387.9|488
1642760700000|2022-01-21 10:25:00|8395.6|8392.8|8402.7|8399.9|8404.7|8401.9|8389.7|8386.9|655
1642761000000|2022-01-21 10:30:00|8403.2|8400.4|8411.2|8408.4|8412.7|8409.9|8397.7|8394.9|605
1642761300000|2022-01-21 10:35:00|8410.8|8408|8415.7|8412.9|8417.7|8414.9|8410.7|8407.9|747
1642761600000|2022-01-21 10:40:00|8415.2|8412.4|8411.7|8408.9|8415.7|8412.9|8405.7|8402.9|490
1642761900000|2022-01-21 10:45:00|8411.2|8408.4|8415.8|8413|8417.7|8414.9|8408.8|8406|420
1642762200000|2022-01-21 10:50:00|8414.8|8412|8416.3|8413.5|8422.7|8419.9|8406.7|8403.9|563
1642762500000|2022-01-21 10:55:00|8416.7|8413.9|8422.7|8419.9|8424.7|8421.9|8415.3|8412.5|366
1642762800000|2022-01-21 11:00:00|8422.3|8419.5|8423.6|8420.8|8425.7|8422.9|8416.7|8413.9|583
1642763100000|2022-01-21 11:05:00|8423.7|8420.9|8423.3|8420.5|8424.6|8421.8|8415.7|8412.9|505
1642763400000|2022-01-21 11:10:00|8422.8|8420|8415.7|8412.9|8423.7|8420.9|8411.7|8408.9|503
1642763700000|2022-01-21 11:15:00|8415.2|8412.4|8398.7|8395.9|8416.7|8413.9|8396.7|8393.9|1183
1642764000000|2022-01-21 11:20:00|8399.2|8396.4|8386.2|8383.4|8399.7|8396.9|8384.7|8381.9|908
1642764300000|2022-01-21 11:25:00|8386.6|8383.8|8392.7|8389.9|8396.2|8393.4|8385.7|8382.9|437
1642764600000|2022-01-21 11:30:00|8393.1|8390.3|8376.7|8373.9|8393.7|8390.9|8368.7|8365.9|1188
1642764900000|2022-01-21 11:35:00|8375.7|8372.9|8392.2|8389.4|8394.7|8391.9|8373.8|8371|683
1642765200000|2022-01-21 11:40:00|8391.7|8388.9|8388.7|8385.9|8392.7|8389.9|8383.7|8380.9|424
1642765500000|2022-01-21 11:45:00|8389.6|8386.8|8389.7|8386.9|8393.7|8390.9|8384.2|8381.4|445
1642765800000|2022-01-21 11:50:00|8390.7|8387.9|8394.7|8391.9|8395.7|8392.9|8382.7|8379.9|334
1642766100000|2022-01-21 11:55:00|8394.2|8391.4|8413.6|8410.8|8418|8415.2|8392.7|8389.9|1116
1642766400000|2022-01-21 12:00:00|8414.6|8411.8|8392.7|8389.9|8414.6|8411.8|8389.6|8386.8|1020
1642766700000|2022-01-21 12:05:00|8393.1|8390.3|8394.6|8391.8|8398.1|8395.3|8385.6|8382.8|803
1642767000000|2022-01-21 12:10:00|8393.7|8390.9|8390.6|8387.8|8395.1|8392.3|8384.6|8381.8|448
1642767300000|2022-01-21 12:15:00|8390.1|8387.3|8407.6|8404.8|8413.4|8410.6|8390.1|8387.3|794
1642767600000|2022-01-21 12:20:00|8408.1|8405.3|8414.6|8411.8|8416.5|8413.7|8406.6|8403.8|486
1642767900000|2022-01-21 12:25:00|8415.1|8412.3|8429.4|8426.6|8434.3|8431.5|8410.6|8407.8|1771
1642768200000|2022-01-21 12:30:00|8428.9|8426.1|8430.5|8427.7|8434.4|8431.6|8422.5|8419.7|1120
1642768500000|2022-01-21 12:35:00|8431.4|8428.6|8436|8433.2|8437.9|8435.1|8427.5|8424.7|895
1642768800000|2022-01-21 12:40:00|8435.5|8432.7|8425.4|8422.6|8438|8435.2|8422.5|8419.7|919
1642769100000|2022-01-21 12:45:00|8425.9|8423.1|8415|8412.2|8426.4|8423.6|8409.5|8406.7|822
1642769400000|2022-01-21 12:50:00|8414.5|8411.7|8402.5|8399.7|8418.5|8415.7|8401.5|8398.7|723
1642769700000|2022-01-21 12:55:00|8401.5|8398.7|8398.5|8395.7|8404|8401.2|8396.5|8393.7|710
1642770000000|2022-01-21 13:00:00|8400.4|8397.6|8429.1|8426.3|8438.1|8435.3|8400.4|8397.6|2692
1642770300000|2022-01-21 13:05:00|8429.2|8426.4|8439.6|8436.8|8454.9|8452.1|8429.2|8426.4|3060
1642770600000|2022-01-21 13:10:00|8440|8437.2|8428.2|8425.4|8442|8439.2|8420.3|8417.5|1701
1642770900000|2022-01-21 13:15:00|8428.7|8425.9|8422.2|8419.4|8428.7|8425.9|8412.2|8409.4|1969
1642771200000|2022-01-21 13:20:00|8423.2|8420.4|8447.1|8444.3|8451.5|8448.7|8422.2|8419.4|1843
1642771500000|2022-01-21 13:25:00|8447.5|8444.7|8441|8438.2|8453|8450.2|8421.1|8418.3|3501
1642771800000|2022-01-21 13:30:00|8442|8439.2|8450.8|8448|8458.8|8456|8432|8429.2|2955
1642772100000|2022-01-21 13:35:00|8451.3|8448.5|8480.4|8477.6|8484.3|8481.5|8451.3|8448.5|5251
1642772400000|2022-01-21 13:40:00|8480.5|8477.7|8496.3|8493.5|8498.2|8495.4|8472|8469.2|2748
1642772700000|2022-01-21 13:45:00|8495.8|8493|8490.3|8487.5|8503.2|8500.4|8478.8|8476|3884
1642773000000|2022-01-21 13:50:00|8489.4|8486.6|8506.6|8503.8|8521.8|8519|8483.3|8480.5|6950
1642773300000|2022-01-21 13:55:00|8507.2|8504.4|8504.2|8501.4|8510.2|8507.4|8498.3|8495.5|2697
1642773600000|2022-01-21 14:00:00|8505.2|8502.4|8518|8515.2|8522|8519.2|8496.3|8493.5|4367
1642773900000|2022-01-21 14:05:00|8518.1|8515.3|8508.2|8505.4|8526|8523.2|8504.2|8501.4|5276
1642774200000|2022-01-21 14:10:00|8507.3|8504.5|8475.6|8472.8|8509.3|8506.5|8474.6|8471.8|4895
1642774500000|2022-01-21 14:15:00|8474.6|8471.8|8480.5|8477.7|8486.5|8483.7|8466.6|8463.8|3008
1642774800000|2022-01-21 14:20:00|8480|8477.2|8507.3|8504.5|8507.3|8504.5|8478.5|8475.7|3616
1642775100000|2022-01-21 14:25:00|8505.5|8502.7|8492.5|8489.7|8507.3|8504.5|8479.6|8476.8|4885
1642775400000|2022-01-21 14:30:00|8492.4|8489.6|8465|8462.2|8492.5|8489.7|8449.3|8446.5|9983
1642775700000|2022-01-21 14:35:00|8465.5|8462.7|8477.5|8474.7|8486.4|8483.6|8453.9|8451.1|9024
1642776000000|2022-01-21 14:40:00|8476.5|8473.7|8457.7|8454.9|8479.5|8476.7|8456.7|8453.9|3148
1642776300000|2022-01-21 14:45:00|8458.1|8455.3|8467.6|8464.8|8469.7|8466.9|8444.7|8441.9|3553
1642776600000|2022-01-21 14:50:00|8466.7|8463.9|8433.2|8430.4|8471.5|8468.7|8424.7|8421.9|3457
1642776900000|2022-01-21 14:55:00|8432.7|8429.9|8427.5|8424.7|8436.6|8433.8|8408.6|8405.8|3341
1642777200000|2022-01-21 15:00:00|8426.6|8423.8|8424.1|8421.3|8427.5|8424.7|8391.7|8388.9|4319
1642777500000|2022-01-21 15:05:00|8423.6|8420.8|8410.6|8407.8|8440.5|8437.7|8408.7|8405.9|4964
1642777800000|2022-01-21 15:10:00|8410.1|8407.3|8400.5|8397.7|8410.1|8407.3|8386.7|8383.9|4222
1642778100000|2022-01-21 15:15:00|8399.6|8396.8|8404.4|8401.6|8419.5|8416.7|8393.5|8390.7|4031
1642778400000|2022-01-21 15:20:00|8404.5|8401.7|8405.4|8402.6|8411.4|8408.6|8374.5|8371.7|4777
1642778700000|2022-01-21 15:25:00|8404.5|8401.7|8424.4|8421.6|8427.4|8424.6|8397.4|8394.6|3572
1642779000000|2022-01-21 15:30:00|8425.4|8422.6|8462.4|8459.6|8464.4|8461.6|8416.5|8413.7|4205
1642779300000|2022-01-21 15:35:00|8461.9|8459.1|8483.1|8480.3|8488.1|8485.3|8460.4|8457.6|5174
1642779600000|2022-01-21 15:40:00|8482.6|8479.8|8501|8498.2|8503.4|8500.6|8474.7|8471.9|5655
1642779900000|2022-01-21 15:45:00|8501.5|8498.7|8509|8506.2|8515.9|8513.1|8493|8490.2|3962
1642780200000|2022-01-21 15:50:00|8508.9|8506.1|8493.5|8490.7|8524.9|8522.1|8490.1|8487.3|5145
1642780500000|2022-01-21 15:55:00|8493.1|8490.3|8505.9|8503.1|8506.9|8504.1|8492|8489.2|3068
1642780800000|2022-01-21 16:00:00|8506.9|8504.1|8484|8481.2|8508.9|8506.1|8478.2|8475.4|3813
1642781100000|2022-01-21 16:05:00|8483.6|8480.8|8511.8|8509|8514.8|8512|8478.1|8475.3|4116
1642781400000|2022-01-21 16:10:00|8511.9|8509.1|8495.9|8493.1|8513.9|8511.1|8492.9|8490.1|2608
1642781700000|2022-01-21 16:15:00|8496.4|8493.6|8517.9|8515.1|8522.9|8520.1|8496.4|8493.6|2596
1642782000000|2022-01-21 16:20:00|8518.4|8515.6|8532.9|8530.1|8547.8|8545|8515|8512.2|3736
1642782300000|2022-01-21 16:25:00|8533.4|8530.6|8536.9|8534.1|8541.9|8539.1|8527.9|8525.1|2482
1642782600000|2022-01-21 16:30:00|8537|8534.2|8505.2|8502.4|8538|8535.2|8501.2|8498.4|3416
1642782900000|2022-01-21 16:35:00|8505.7|8502.9|8486.7|8483.9|8513.2|8510.4|8481.2|8478.4|2455
1642783200000|2022-01-21 16:40:00|8487.1|8484.3|8489.2|8486.4|8494.2|8491.4|8480.2|8477.4|1963
1642783500000|2022-01-21 16:45:00|8488.2|8485.4|8473.2|8470.4|8489.2|8486.4|8465.2|8462.4|2162
1642783800000|2022-01-21 16:50:00|8473.7|8470.9|8471.2|8468.4|8492.1|8489.3|8468.1|8465.3|2764
1642784100000|2022-01-21 16:55:00|8471.6|8468.8|8485.1|8482.3|8489.1|8486.3|8470.1|8467.3|1540
1642784400000|2022-01-21 17:00:00|8484.6|8481.8|8471.1|8468.3|8485.1|8482.3|8458.2|8455.4|2741
1642784700000|2022-01-21 17:05:00|8472|8469.2|8473.6|8470.8|8489|8486.2|8471.1|8468.3|1755
1642785000000|2022-01-21 17:10:00|8473.2|8470.4|8487.9|8485.1|8488|8485.2|8466.2|8463.4|1795
1642785300000|2022-01-21 17:15:00|8486.1|8483.3|8474|8471.2|8490|8487.2|8467.1|8464.3|1542
1642785600000|2022-01-21 17:20:00|8473.9|8471.1|8488.8|8486|8488.9|8486.1|8464|8461.2|1572
1642785900000|2022-01-21 17:25:00|8488.3|8485.5|8489.8|8487|8496.7|8493.9|8482.8|8480|1767
1642786200000|2022-01-21 17:30:00|8488.8|8486|8498.7|8495.9|8499.6|8496.8|8479.8|8477|1562
1642786500000|2022-01-21 17:35:00|8499.2|8496.4|8510.7|8507.9|8513.1|8510.3|8493.8|8491|2117
1642786800000|2022-01-21 17:40:00|8510.8|8508|8517.7|8514.9|8519.6|8516.8|8507.7|8504.9|1936
1642787100000|2022-01-21 17:45:00|8516.8|8514|8496.8|8494|8516.8|8514|8495.8|8493|1453
1642787400000|2022-01-21 17:50:00|8497.7|8494.9|8497.7|8494.9|8511|8508.2|8496.7|8493.9|2150
1642787700000|2022-01-21 17:55:00|8498.6|8495.8|8489.2|8486.4|8498.7|8495.9|8486.3|8483.5|1341
1642788000000|2022-01-21 18:00:00|8488.8|8486|8475.9|8473.1|8492.2|8489.4|8475.9|8473.1|2441
1642788300000|2022-01-21 18:05:00|8476.8|8474|8472|8469.2|8485.6|8482.8|8462.9|8460.1|3356
1642788600000|2022-01-21 18:10:00|8473|8470.2|8484.9|8482.1|8490.8|8488|8469.1|8466.3|2635
1642788900000|2022-01-21 18:15:00|8485.4|8482.6|8475.9|8473.1|8490.3|8487.5|8475.4|8472.6|1461
1642789200000|2022-01-21 18:20:00|8475|8472.2|8469|8466.2|8478.9|8476.1|8466|8463.2|1194
1642789500000|2022-01-21 18:25:00|8470|8467.2|8472.1|8469.3|8475|8472.2|8465.1|8462.3|1688
1642789800000|2022-01-21 18:30:00|8471.2|8468.4|8480.2|8477.4|8485.2|8482.4|8466.1|8463.3|1615
1642790100000|2022-01-21 18:35:00|8481.1|8478.3|8485.2|8482.4|8489.6|8486.8|8474.2|8471.4|1162
1642790400000|2022-01-21 18:40:00|8484.7|8481.9|8486.1|8483.3|8493.1|8490.3|8483.6|8480.8|1835
1642790700000|2022-01-21 18:45:00|8486.2|8483.4|8496.6|8493.8|8497.1|8494.3|8485.1|8482.3|1288
1642791000000|2022-01-21 18:50:00|8496.1|8493.3|8489.1|8486.3|8498|8495.2|8486|8483.2|1801
1642791300000|2022-01-21 18:55:00|8489.5|8486.7|8489|8486.2|8495|8492.2|8480.2|8477.4|2715
1642791600000|2022-01-21 19:00:00|8489.5|8486.7|8494|8491.2|8496|8493.2|8484.1|8481.3|1497
1642791900000|2022-01-21 19:05:00|8494.1|8491.3|8481.4|8478.6|8497|8494.2|8478.9|8476.1|1888
1642792200000|2022-01-21 19:10:00|8481|8478.2|8497.9|8495.1|8501.9|8499.1|8480.9|8478.1|1710
1642792500000|2022-01-21 19:15:00|8496.9|8494.1|8499.9|8497.1|8500.9|8498.1|8488.5|8485.7|2257
1642792800000|2022-01-21 19:20:00|8499.4|8496.6|8500.7|8497.9|8508.5|8505.7|8492.9|8490.1|5273
1642793100000|2022-01-21 19:25:00|8501.7|8498.9|8508.5|8505.7|8511.5|8508.7|8489.7|8486.9|7347
1642793400000|2022-01-21 19:30:00|8507.5|8504.7|8495.7|8492.9|8508.4|8505.6|8489.7|8486.9|3145
1642793700000|2022-01-21 19:35:00|8496.2|8493.4|8500.8|8498|8500.8|8498|8490.8|8488|1369
1642794000000|2022-01-21 19:40:00|8500.7|8497.9|8501.7|8498.9|8506.7|8503.9|8497.7|8494.9|957
1642794300000|2022-01-21 19:45:00|8502.6|8499.8|8503.7|8500.9|8506.2|8503.4|8499.7|8496.9|366
1642794600000|2022-01-21 19:50:00|8502.7|8499.9|8498.7|8495.9|8503.7|8500.9|8495.7|8492.9|418
1642794900000|2022-01-21 19:55:00|8498.8|8496|8486.8|8484|8498.8|8496|8485.9|8483.1|1039
1642795200000|2022-01-21 20:00:00|8485.9|8483.1|8458.1|8455.3|8486.8|8484|8456.1|8453.3|3109
1642795500000|2022-01-21 20:05:00|8457.6|8454.8|8442.1|8439.3|8460.1|8457.3|8438.1|8435.3|2122
1642795800000|2022-01-21 20:10:00|8441.6|8438.8|8444.1|8441.3|8447.1|8444.3|8438.2|8435.4|1079
1642796100000|2022-01-21 20:15:00|8443.2|8440.4|8452.1|8449.3|8454.1|8451.3|8435.2|8432.4|1809
1642796400000|2022-01-21 20:20:00|8451.1|8448.3|8443|8440.2|8456.1|8453.3|8441|8438.2|3040
1642796700000|2022-01-21 20:25:00|8443.1|8440.3|8432.1|8429.3|8446.9|8444.1|8428.2|8425.4|1564
1642797000000|2022-01-21 20:30:00|8432.6|8429.8|8441.6|8438.8|8446.1|8443.3|8431.1|8428.3|804
1642797300000|2022-01-21 20:35:00|8441.2|8438.4|8446.2|8443.4|8450.1|8447.3|8439.7|8436.9|618
1642797600000|2022-01-21 20:40:00|8446.1|8443.3|8469.4|8466.6|8479|8476.2|8446.1|8443.3|1913
1642797900000|2022-01-21 20:45:00|8470|8467.2|8475.1|8472.3|8475.1|8472.3|8461.9|8459.1|864
1642798200000|2022-01-21 20:50:00|8474.6|8471.8|8462.1|8459.3|8474.6|8471.8|8461|8458.2|1001
1642798500000|2022-01-21 20:55:00|8461.1|8458.3|8474|8471.2|8476|8473.2|8459.1|8456.3|1140
1642798800000|2022-01-21 21:00:00|8473.1|8470.3|8482.1|8479.3|8491|8488.2|8472.1|8469.3|891
1642799100000|2022-01-21 21:05:00|8481.2|8478.4|8471.1|8468.3|8481.2|8478.4|8469.6|8466.8|748
1642799400000|2022-01-21 21:10:00|8472|8469.2|8472|8469.2|8472.1|8469.3|8466.6|8463.8|261
1642799700000|2022-01-21 21:15:00|8471.6|8468.8|8472.4|8469.6|8473|8470.2|8470|8467.2|199
1642800000000|2022-01-21 21:20:00|8472.9|8470.1|8468.9|8466.1|8472.9|8470.1|8467|8464.2|98
1642800300000|2022-01-21 21:25:00|8468.4|8465.6|8468.9|8466.1|8470.9|8468.1|8467.9|8465.1|200
1642800600000|2022-01-21 21:30:00|8469.4|8466.6|8468.9|8466.1|8470.9|8468.1|8465.3|8462.5|562
1642800900000|2022-01-21 21:35:00|8468.4|8465.6|8469.9|8467.1|8470.9|8468.1|8468.4|8465.6|86
1642801200000|2022-01-21 21:40:00|8470.4|8467.6|8470.4|8467.6|8471|8468.2|8469.9|8467.1|89
1642801500000|2022-01-21 21:45:00|8470|8467.2|8472.9|8470.1|8472.9|8470.1|8468.5|8465.5|180
1642801800000|2022-01-21 21:50:00|8472|8469.2|8472.5|8469.7|8474|8471.2|8471.4|8468.5|134
1642802100000|2022-01-21 21:55:00|8472.4|8469.6|8474.5|8470.5|8476.9|8474.1|8472.4|8469.5|309
1642978800000|2022-01-23 23:00:00|8488.5|8484.5|8470.3|8467.5|8492.1|8487.2|8467.2|8460.6|1872
1642979100000|2022-01-23 23:05:00|8470.7|8467.9|8484.5|8481.7|8489.7|8485.8|8460.8|8458|704
1642979400000|2022-01-23 23:10:00|8485.4|8482.6|8490.6|8487.8|8495|8492.1|8483.5|8480.7|447
1642979700000|2022-01-23 23:15:00|8490.2|8487.4|8517|8514.2|8519.6|8516.8|8490.1|8487.3|776
1642980000000|2022-01-23 23:20:00|8516.5|8513.7|8517.9|8515.1|8519.4|8516.6|8512.6|8509.8|321
1642980300000|2022-01-23 23:25:00|8518.3|8515.5|8513.6|8510.8|8522.9|8520.1|8512.6|8509.8|568
1642980600000|2022-01-23 23:30:00|8514.4|8511.6|8545.6|8542.8|8547.7|8544.4|8512.6|8509.8|1478
1642980900000|2022-01-23 23:35:00|8546.1|8543.3|8558.1|8555.3|8561.8|8559|8543.7|8540.1|1019
1642981200000|2022-01-23 23:40:00|8557.7|8554.9|8555.2|8552.4|8559.7|8556.9|8553.7|8550.9|271
1642981500000|2022-01-23 23:45:00|8554.8|8552|8560.3|8557.5|8560.8|8558|8552.3|8549.5|262
1642981800000|2022-01-23 23:50:00|8559.8|8557|8553.7|8550.9|8561.2|8558.4|8553.2|8550.4|340
1642982100000|2022-01-23 23:55:00|8553.2|8550.4|8568.7|8565.9|8571.6|8568.8|8552.2|8549.2|986
1642982400000|2022-01-24 00:00:00|8568.3|8565.5|8578.5|8575.7|8579.5|8576.7|8565.5|8562.7|965
1642982700000|2022-01-24 00:05:00|8579.3|8576.5|8564.5|8561.7|8579.5|8576.7|8554.6|8551.8|1026
1642983000000|2022-01-24 00:10:00|8565.3|8562.5|8565.5|8562.7|8571.5|8568.7|8560.5|8557.7|400
1642983300000|2022-01-24 00:15:00|8565.9|8563.1|8569.9|8567.1|8574.5|8571.7|8565.5|8562.7|294
1642983600000|2022-01-24 00:20:00|8569.5|8566.7|8574.5|8571.7|8577.5|8574.7|8568.6|8565.8|234
1642983900000|2022-01-24 00:25:00|8574.9|8572.1|8578.6|8575.8|8579.6|8576.8|8574.1|8571.3|342
1642984200000|2022-01-24 00:30:00|8579.1|8576.3|8569.5|8566.7|8579.4|8576.6|8569.5|8566.7|385
1642984500000|2022-01-24 00:35:00|8569.6|8566.8|8560.6|8557.8|8570.2|8567.4|8559.1|8556.3|348
1642984800000|2022-01-24 00:40:00|8561.6|8558.8|8560.1|8557.3|8566.1|8563.3|8559.6|8556.8|308
1642985100000|2022-01-24 00:45:00|8560.6|8557.8|8571.5|8568.7|8572.5|8569.7|8557.6|8554.8|456
1642985400000|2022-01-24 00:50:00|8572.3|8569.5|8571.4|8568.6|8574.5|8571.7|8567.5|8564.7|204
1642985700000|2022-01-24 00:55:00|8570.6|8567.8|8569.4|8566.6|8576.9|8574.1|8567.5|8564.7|266
1642986000000|2022-01-24 01:00:00|8569|8566.2|8588.8|8586|8590.3|8587.5|8562.5|8559.7|1095
1642986300000|2022-01-24 01:05:00|8589.3|8586.5|8572.3|8569.5|8592.9|8590.1|8572.3|8569.5|1001
1642986600000|2022-01-24 01:10:00|8573.2|8570.4|8563.7|8560.9|8574.7|8571.9|8562.7|8559.9|497
1642986900000|2022-01-24 01:15:00|8564.2|8561.4|8573.7|8570.9|8575.3|8572.5|8561.3|8558.5|691
1642987200000|2022-01-24 01:20:00|8573.3|8570.5|8576.8|8574|8579.3|8576.5|8569.8|8567|312
1642987500000|2022-01-24 01:25:00|8577.2|8574.4|8571.8|8569|8578.3|8575.5|8566.8|8564|259
1642987800000|2022-01-24 01:30:00|8572.2|8569.4|8580.7|8577.9|8586.7|8583.9|8570.4|8567.5|562
1642988100000|2022-01-24 01:35:00|8581.2|8578.4|8580.3|8577.5|8582.7|8579.9|8576.3|8573.5|199
1642988400000|2022-01-24 01:40:00|8579.8|8577|8580.2|8577.4|8589.8|8587|8578.3|8575.5|352
1642988700000|2022-01-24 01:45:00|8581.1|8578.3|8589.2|8586.4|8589.2|8586.4|8578.3|8575.5|342
1642989000000|2022-01-24 01:50:00|8588.4|8585.6|8579.6|8576.8|8589.2|8586.4|8578.2|8575.4|512
1642989300000|2022-01-24 01:55:00|8580.1|8577.3|8586.2|8583.4|8588.2|8585.4|8578.2|8575.4|395
1642989600000|2022-01-24 02:00:00|8587|8584.2|8588.8|8586|8593.2|8590.4|8585.3|8582.5|470
1642989900000|2022-01-24 02:05:00|8588.4|8585.6|8582.2|8579.4|8590.2|8587.4|8581.7|8578.9|367
1642990200000|2022-01-24 02:10:00|8581.7|8578.9|8576.3|8573.5|8581.7|8578.9|8571.2|8568.4|460
1642990500000|2022-01-24 02:15:00|8576.2|8573.4|8576.8|8574|8582.2|8579.4|8575.2|8572.4|175
1642990800000|2022-01-24 02:20:00|8577.2|8574.4|8575.2|8572.4|8578|8575.2|8573.2|8570.4|125
1642991100000|2022-01-24 02:25:00|8574.7|8571.9|8579.1|8576.3|8580.1|8577.3|8573.2|8570.4|150
1642991400000|2022-01-24 02:30:00|8580|8577.2|8578.1|8575.3|8586.1|8583.3|8577.1|8574.3|327
1642991700000|2022-01-24 02:35:00|8577.7|8574.9|8579.1|8576.3|8580.1|8577.3|8574.1|8571.3|405
1642992000000|2022-01-24 02:40:00|8579.5|8576.7|8577.3|8574.5|8580.1|8577.3|8575|8572.2|280
1642992300000|2022-01-24 02:45:00|8577.2|8574.4|8573.2|8570.4|8577.2|8574.4|8571.6|8568.8|200
1642992600000|2022-01-24 02:50:00|8572.8|8570|8559.1|8556.3|8573.2|8570.4|8557.1|8554.3|710
1642992900000|2022-01-24 02:55:00|8559.5|8556.7|8566.1|8563.3|8567.1|8564.3|8559.5|8556.7|334
1642993200000|2022-01-24 03:00:00|8566|8563.2|8557.1|8554.3|8566.1|8563.3|8555|8552.2|683
1642993500000|2022-01-24 03:05:00|8557|8554.2|8559.1|8556.3|8562.6|8559.8|8554.1|8551.3|388
1642993800000|2022-01-24 03:10:00|8558.6|8555.8|8565|8562.2|8565.1|8562.3|8558.1|8555.3|248
1642994100000|2022-01-24 03:15:00|8565.5|8562.7|8566.4|8563.6|8569.9|8567.1|8562.5|8559.7|299
1642994400000|2022-01-24 03:20:00|8566.9|8564.1|8558.1|8555.3|8567|8564.2|8554.1|8551.3|375
1642994700000|2022-01-24 03:25:00|8558.5|8555.7|8566|8563.2|8566|8563.2|8556.2|8553.4|369
1642995000000|2022-01-24 03:30:00|8566.1|8563.3|8567.4|8564.6|8570|8567.2|8564.6|8561.8|242
1642995300000|2022-01-24 03:35:00|8567.5|8564.7|8569|8566.2|8571.9|8569.1|8566.2|8563.4|301
1642995600000|2022-01-24 03:40:00|8568.6|8565.8|8569|8566.2|8570|8567.2|8566.9|8564.1|119
1642995900000|2022-01-24 03:45:00|8569.4|8566.6|8569.9|8567.1|8570.9|8568.1|8569|8566.2|78
1642996200000|2022-01-24 03:50:00|8570.9|8568.1|8568|8565.2|8571.9|8569.1|8566.9|8564.1|114
1642996500000|2022-01-24 03:55:00|8567.9|8565.1|8564.5|8561.7|8568.5|8565.7|8564|8561.2|143
1642996800000|2022-01-24 04:00:00|8564|8561.2|8567.3|8564.5|8567.9|8565.1|8563.9|8561.1|155
1642997100000|2022-01-24 04:05:00|8567.8|8565|8567.9|8565.1|8576.8|8574|8566.3|8563.5|1093
1642997400000|2022-01-24 04:10:00|8568.9|8566.1|8566.8|8564|8569.9|8567.1|8564.2|8561.4|169
1642997700000|2022-01-24 04:15:00|8567.3|8564.5|8562.5|8559.7|8568.3|8565.5|8561.9|8559.1|88
1642998000000|2022-01-24 04:20:00|8562.9|8560.1|8560.8|8558|8563.4|8560.6|8558.9|8556.1|151
1642998300000|2022-01-24 04:25:00|8560.9|8558.1|8561.9|8559.1|8562|8559.2|8558.9|8556.1|108
1642998600000|2022-01-24 04:30:00|8562.3|8559.5|8564.9|8562.1|8565.7|8562.9|8562|8559.2|127
1642998900000|2022-01-24 04:35:00|8564|8561.2|8568.9|8566.1|8570.4|8567.6|8563.9|8561.1|154
1642999200000|2022-01-24 04:40:00|8567.9|8565.1|8568.9|8566.1|8568.9|8566.1|8565.9|8563.1|60
1642999500000|2022-01-24 04:45:00|8569.8|8567|8564.9|8562.1|8570.9|8568.1|8564.8|8562|70
1642999800000|2022-01-24 04:50:00|8564.5|8561.7|8566.9|8564.1|8568.8|8566|8564.5|8561.7|65
1643000100000|2022-01-24 04:55:00|8567|8564.2|8567.8|8565|8569.8|8567|8566.8|8564|37
1643000400000|2022-01-24 05:00:00|8567.4|8564.6|8569.9|8567.1|8569.9|8567.1|8563.8|8561|165
1643000700000|2022-01-24 05:05:00|8570.4|8567.6|8566.8|8564|8570.8|8568|8563.9|8561.1|91
1643001000000|2022-01-24 05:10:00|8566.9|8564.1|8569.8|8567|8572.8|8570|8566.8|8564|192
1643001300000|2022-01-24 05:15:00|8570.3|8567.5|8568.8|8566|8570.8|8568|8568.8|8566|106
1643001600000|2022-01-24 05:20:00|8569.8|8567|8569.3|8566.5|8569.8|8567|8567.8|8565|54
1643001900000|2022-01-24 05:25:00|8569.7|8566.9|8571.7|8568.9|8572.7|8569.9|8567.7|8564.9|78
1643002200000|2022-01-24 05:30:00|8572.1|8569.3|8562.7|8559.9|8575.6|8572.8|8559.8|8557|427
1643002500000|2022-01-24 05:35:00|8562.3|8559.5|8563.7|8560.9|8566.3|8563.5|8561.8|8559|119
1643002800000|2022-01-24 05:40:00|8562.9|8560.1|8564.2|8561.4|8569.3|8566.5|8561.8|8559|245
1643003100000|2022-01-24 05:45:00|8563.8|8561|8564.3|8561.5|8567.6|8564.8|8562.6|8559.8|121
1643003400000|2022-01-24 05:50:00|8563.9|8561.1|8563.7|8560.9|8568.1|8565.3|8563.2|8560.4|111
1643003700000|2022-01-24 05:55:00|8563.2|8560.4|8562.7|8559.9|8567.7|8564.9|8561.8|8559|136
1643004000000|2022-01-24 06:00:00|8561.7|8558.9|8550.2|8547.4|8564.7|8561.9|8545.7|8542.9|722
1643004300000|2022-01-24 06:05:00|8549.8|8547|8554.1|8551.3|8554.6|8551.8|8548.7|8545.9|295
1643004600000|2022-01-24 06:10:00|8553.7|8550.9|8556.6|8553.8|8559.6|8556.8|8553.6|8550.8|175
1643004900000|2022-01-24 06:15:00|8556.2|8553.4|8552.6|8549.8|8559.5|8556.7|8551.6|8548.8|316
1643005200000|2022-01-24 06:20:00|8553.4|8550.6|8550.6|8547.8|8557.7|8554.9|8550.1|8547.3|304
1643005500000|2022-01-24 06:25:00|8551.4|8548.6|8554.2|8551.4|8555.7|8552.9|8548.7|8545.9|410
1643005800000|2022-01-24 06:30:00|8553.7|8550.9|8554.7|8551.9|8556.1|8553.3|8547.7|8544.9|201
1643006100000|2022-01-24 06:35:00|8555.5|8552.7|8555.6|8552.8|8561.6|8558.8|8554.7|8551.9|454
1643006400000|2022-01-24 06:40:00|8553.1|8550.3|8554|8551.2|8557.6|8554.8|8549.7|8546.9|330
1643006700000|2022-01-24 06:45:00|8553.6|8550.8|8544.4|8541.6|8557|8554.2|8539.7|8536.9|433
1643007000000|2022-01-24 06:50:00|8544.5|8541.7|8541.5|8538.7|8545.5|8542.7|8539.5|8536.7|312
1643007300000|2022-01-24 06:55:00|8542|8539.2|8547.9|8545.1|8547.9|8545.1|8540.5|8537.7|294
1643007600000|2022-01-24 07:00:00|8547.5|8544.7|8532|8529.2|8548.5|8545.7|8531.1|8528.3|645
1643007900000|2022-01-24 07:05:00|8532.4|8529.6|8532.9|8530.1|8538.5|8535.7|8532.4|8529.6|198
1643008200000|2022-01-24 07:10:00|8532.5|8529.7|8538.9|8536.1|8542.9|8540.1|8532.5|8529.7|308
1643008500000|2022-01-24 07:15:00|8539|8536.2|8538.1|8535.3|8548.5|8545.7|8537.5|8534.7|375
1643008800000|2022-01-24 07:20:00|8538.5|8535.7|8549.9|8547.1|8550|8547.2|8538.5|8535.7|314
1643009100000|2022-01-24 07:25:00|8549.5|8546.7|8548.5|8545.7|8551.5|8548.7|8545.5|8542.7|207
1643009400000|2022-01-24 07:30:00|8548.9|8546.1|8562.5|8559.7|8563.4|8560.6|8547.4|8544.6|522
1643009700000|2022-01-24 07:35:00|8561.5|8558.7|8550.4|8547.6|8562.4|8559.6|8549|8546.2|301
1643010000000|2022-01-24 07:40:00|8550.5|8547.7|8557|8554.2|8557.9|8555.1|8549.4|8546.6|222
1643010300000|2022-01-24 07:45:00|8557.4|8554.6|8551.4|8548.6|8561.5|8558.7|8551|8548.2|285
1643010600000|2022-01-24 07:50:00|8551.5|8548.7|8552.9|8550.1|8555.3|8552.5|8549.4|8546.6|233
1643010900000|2022-01-24 07:55:00|8553.3|8550.5|8553|8550.2|8555.5|8552.7|8542.7|8539.9|516
1643011200000|2022-01-24 08:00:00|8553.4|8550.6|8550.6|8547.8|8553.5|8550.7|8533.5|8530.7|836
1643011500000|2022-01-24 08:05:00|8551|8548.2|8555.4|8552.6|8555.9|8553.1|8543.4|8540.6|695
1643011800000|2022-01-24 08:10:00|8555.3|8552.5|8549.9|8547.1|8560.3|8557.5|8547.3|8544.5|386
1643012100000|2022-01-24 08:15:00|8549.4|8546.6|8554.4|8551.6|8559.3|8556.5|8546.4|8543.6|559
1643012400000|2022-01-24 08:20:00|8553.4|8550.6|8547.2|8544.4|8554.3|8551.5|8544.3|8541.5|474
1643012700000|2022-01-24 08:25:00|8547.3|8544.5|8550.1|8547.3|8551.2|8548.4|8542|8539.2|908
1643013000000|2022-01-24 08:30:00|8551.1|8548.3|8546.2|8543.4|8558.2|8555.4|8544.2|8541.4|1163
1643013300000|2022-01-24 08:35:00|8545.7|8542.9|8550.1|8547.3|8552.1|8549.3|8540.2|8537.4|417
1643013600000|2022-01-24 08:40:00|8549.6|8546.8|8536.1|8533.3|8553|8550.2|8533.1|8530.3|905
1643013900000|2022-01-24 08:45:00|8536.5|8533.7|8545.1|8542.3|8547.5|8544.7|8535.1|8532.3|330
1643014200000|2022-01-24 08:50:00|8545.9|8543.1|8530.1|8527.3|8547.1|8544.3|8529.2|8526.4|567
1643014500000|2022-01-24 08:55:00|8529.2|8526.4|8526.1|8523.3|8533.1|8530.3|8525.1|8522.3|663
1643014800000|2022-01-24 09:00:00|8527|8524.2|8526|8523.2|8530.1|8527.3|8517.2|8514.4|1304
1643015100000|2022-01-24 09:05:00|8525.2|8522.4|8518.9|8516.1|8528|8525.2|8516.9|8514.1|621
1643015400000|2022-01-24 09:10:00|8518.8|8516|8523.9|8521.1|8525|8522.2|8516.8|8514|453
1643015700000|2022-01-24 09:15:00|8523.5|8520.7|8523.9|8521.1|8530.3|8527.5|8521.9|8519.1|563
1643016000000|2022-01-24 09:20:00|8523.8|8521|8505|8502.2|8523.9|8521.1|8500.9|8498.1|1509
1643016300000|2022-01-24 09:25:00|8505.1|8502.3|8522.9|8520.1|8527.9|8525.1|8504.1|8501.3|852
1643016600000|2022-01-24 09:30:00|8522.8|8520|8516.8|8514|8523.8|8521|8511.8|8509|416
1643016900000|2022-01-24 09:35:00|8517.2|8514.4|8510.5|8507.7|8529.8|8527|8509.9|8507.1|1148
1643017200000|2022-01-24 09:40:00|8510.4|8507.6|8505.2|8502.4|8510.4|8507.6|8502|8499.2|952
1643017500000|2022-01-24 09:45:00|8504.7|8501.9|8508|8505.2|8509.1|8506.3|8498.2|8495.4|493
1643017800000|2022-01-24 09:50:00|8508.8|8506|8517|8514.2|8518|8515.2|8506.1|8503.3|819
1643018100000|2022-01-24 09:55:00|8517.9|8515.1|8526.5|8523.7|8527|8524.2|8511.9|8509.1|744
1643018400000|2022-01-24 10:00:00|8526.1|8523.3|8517.9|8515.1|8526.9|8524.1|8515|8512.2|411
1643018700000|2022-01-24 10:05:00|8518.3|8515.5|8517.1|8514.3|8520.1|8517.3|8513.5|8510.7|321
1643019000000|2022-01-24 10:10:00|8517.9|8515.1|8501.3|8498.5|8518.1|8515.3|8499.2|8496.4|673
1643019300000|2022-01-24 10:15:00|8501.2|8498.4|8476.3|8473.5|8501.2|8498.4|8472.3|8469.5|1631
1643019600000|2022-01-24 10:20:00|8475.8|8473|8464.2|8461.4|8482.3|8479.5|8459.7|8456.9|1435
1643019900000|2022-01-24 10:25:00|8464.7|8461.9|8458.2|8455.4|8472.2|8469.4|8455.3|8452.5|875
1643020200000|2022-01-24 10:30:00|8457.7|8454.9|8457.6|8454.8|8469.6|8466.8|8452.8|8450|1039
1643020500000|2022-01-24 10:35:00|8457.7|8454.9|8457.8|8455|8466.2|8463.4|8455.3|8452.5|680
1643020800000|2022-01-24 10:40:00|8458.2|8455.4|8452.2|8449.4|8461.2|8458.4|8439.3|8436.5|1337
1643021100000|2022-01-24 10:45:00|8452.4|8449.6|8472.4|8469.6|8473|8470.2|8451.2|8448.4|1181
1643021400000|2022-01-24 10:50:00|8472.5|8469.7|8467|8464.2|8480.8|8478|8465.1|8462.3|1126
1643021700000|2022-01-24 10:55:00|8466.6|8463.8|8478.1|8475.3|8480|8477.2|8465|8462.2|671
1643022000000|2022-01-24 11:00:00|8478|8475.2|8480|8477.2|8491.9|8489.1|8477|8474.2|928
1643022300000|2022-01-24 11:05:00|8481|8478.2|8482.1|8479.3|8486.4|8483.6|8477.1|8474.3|399
1643022600000|2022-01-24 11:10:00|8481.1|8478.3|8485.1|8482.3|8488.1|8485.3|8481.1|8478.3|462
1643022900000|2022-01-24 11:15:00|8484.1|8481.3|8469.1|8466.3|8491.9|8489.1|8468.7|8465.9|1202
1643023200000|2022-01-24 11:20:00|8469.2|8466.4|8472.1|8469.3|8480.5|8477.7|8467.7|8464.9|1457
1643023500000|2022-01-24 11:25:00|8472.2|8469.4|8462.3|8459.5|8478.1|8475.3|8460.7|8457.9|540
1643023800000|2022-01-24 11:30:00|8461.5|8458.7|8460.1|8457.3|8467.6|8464.8|8457.1|8454.3|577
1643024100000|2022-01-24 11:35:00|8460.3|8457.5|8468.1|8465.3|8471.1|8468.3|8457.1|8454.3|448
1643024400000|2022-01-24 11:40:00|8468.2|8465.4|8486.7|8483.9|8490.1|8487.3|8468.2|8465.4|1167
1643024700000|2022-01-24 11:45:00|8486.2|8483.4|8518.9|8516.1|8522|8519.2|8485.7|8482.9|1825
1643025000000|2022-01-24 11:50:00|8518.1|8515.3|8521|8518.2|8533|8530.2|8516|8513.2|1700
1643025300000|2022-01-24 11:55:00|8521.1|8518.3|8518.8|8516|8523|8520.2|8506|8503.2|1061
1643025600000|2022-01-24 12:00:00|8518.9|8516.1|8495.2|8492.4|8520.3|8517.5|8494.6|8491.8|1160
1643025900000|2022-01-24 12:05:00|8496.1|8493.3|8485|8482.2|8498.2|8495.4|8482.1|8479.3|1069
1643026200000|2022-01-24 12:10:00|8484.5|8481.7|8484|8481.2|8487.5|8484.7|8473|8469|1043
1643026500000|2022-01-24 12:15:00|8485.9|8483.1|8496|8493.2|8501.1|8498.3|8484|8481.2|1337
1643026800000|2022-01-24 12:20:00|8496.4|8493.6|8490.1|8487.3|8503|8500.2|8486.2|8483.4|957
1643027100000|2022-01-24 12:25:00|8489.6|8486.8|8494|8491.2|8499.1|8496.3|8488.2|8485.4|426
1643027400000|2022-01-24 12:30:00|8494.1|8491.3|8487.1|8484.3|8499|8496.2|8478.1|8475.3|905
1643027700000|2022-01-24 12:35:00|8486.3|8483.5|8490.5|8487.7|8492.1|8489.3|8484.7|8481.9|702
1643028000000|2022-01-24 12:40:00|8490.6|8487.8|8473.1|8470.3|8494.1|8491.3|8472.2|8469.4|1414
1643028300000|2022-01-24 12:45:00|8473.5|8470.7|8474.4|8471.6|8481.1|8478.3|8471.4|8468.6|1498
1643028600000|2022-01-24 12:50:00|8475.2|8472.4|8478.5|8475.7|8478.5|8475.7|8470.5|8467.7|580
1643028900000|2022-01-24 12:55:00|8478.4|8475.6|8484.3|8481.5|8484.4|8481.6|8474.5|8471.7|906
1643029200000|2022-01-24 13:00:00|8483.9|8481.1|8461.6|8458.8|8487.4|8484.6|8458.4|8455.6|2901
1643029500000|2022-01-24 13:05:00|8461.1|8458.3|8460.7|8457.9|8465.7|8462.9|8454.8|8452|1915
1643029800000|2022-01-24 13:10:00|8459.9|8457.1|8455.6|8452.8|8463.7|8460.9|8444.8|8442|2573
1643030100000|2022-01-24 13:15:00|8455.2|8452.4|8424.6|8421.8|8456.6|8453.8|8411.9|8409.1|3921
1643030400000|2022-01-24 13:20:00|8424.8|8422|8404.8|8402|8427.3|8424.5|8399.8|8397|3335
1643030700000|2022-01-24 13:25:00|8405.3|8402.5|8399.3|8396.5|8405.3|8402.5|8386.9|8384.1|2964
1643031000000|2022-01-24 13:30:00|8399.5|8396.7|8416|8413.2|8416.1|8413.3|8397|8394.2|2401
1643031300000|2022-01-24 13:35:00|8415.6|8412.8|8409.4|8406.6|8415.6|8412.8|8388.6|8385.8|3771
1643031600000|2022-01-24 13:40:00|8408.5|8405.7|8387.5|8384.7|8408.5|8405.7|8385.6|8382.8|1917
1643031900000|2022-01-24 13:45:00|8388.4|8385.6|8384.5|8381.7|8401.4|8398.6|8374.1|8371.3|2960
1643032200000|2022-01-24 13:50:00|8383.5|8380.7|8360.7|8357.9|8393.3|8390.5|8356.8|8354|3010
1643032500000|2022-01-24 13:55:00|8360.3|8357.5|8348.7|8345.9|8371.3|8368.5|8346.8|8344|4141
1643032800000|2022-01-24 14:00:00|8348.3|8345.5|8373.7|8370.9|8379.8|8377|8346.9|8344.1|4871
1643033100000|2022-01-24 14:05:00|8374.6|8371.8|8331.2|8328.4|8377.6|8374.8|8295.8|8293|9315
1643033400000|2022-01-24 14:10:00|8331.3|8328.5|8351.8|8349|8357.1|8354.3|8327.2|8324.4|5445
1643033700000|2022-01-24 14:15:00|8351.4|8348.6|8341.2|8338.4|8373|8370.2|8338.3|8335.5|3322
1643034000000|2022-01-24 14:20:00|8341.8|8339|8335.2|8332.4|8343.2|8340.4|8327.2|8324.4|2421
1643034300000|2022-01-24 14:25:00|8334.8|8332|8333.6|8330.8|8350.3|8347.5|8327.2|8324.4|3372
1643034600000|2022-01-24 14:30:00|8334.6|8331.8|8351|8348.2|8356.4|8353.6|8316.8|8314|5396
1643034900000|2022-01-24 14:35:00|8351.4|8348.6|8372|8369.2|8380.7|8377.9|8331.4|8328.6|6029
1643035200000|2022-01-24 14:40:00|8371.9|8369.1|8354.4|8351.6|8379.4|8376.6|8350.8|8348|3962
1643035500000|2022-01-24 14:45:00|8353.9|8351.1|8329.1|8326.3|8353.9|8351.1|8328.1|8325.3|4288
1643035800000|2022-01-24 14:50:00|8329|8326.2|8281.1|8278.3|8336.9|8334.1|8277.2|8274.4|6266
1643036100000|2022-01-24 14:55:00|8280.7|8277.9|8270.2|8267.4|8320.4|8317.6|8270.2|8267.4|5750
1643036400000|2022-01-24 15:00:00|8271|8268.2|8229.5|8226.7|8284.1|8281.3|8227.6|8224.8|12431
1643036700000|2022-01-24 15:05:00|8232.1|8229.3|8230.7|8227.9|8252|8249.2|8221.2|8218.4|6186
1643037000000|2022-01-24 15:10:00|8229.6|8226.8|8256.1|8253.3|8261.1|8258.3|8201.3|8198.5|6643
1643037300000|2022-01-24 15:15:00|8256|8253.2|8252|8249.2|8279.7|8276.9|8246.8|8244|5839
1643037600000|2022-01-24 15:20:00|8252.4|8249.6|8283|8280.2|8283.9|8281.1|8241.1|8238.3|3774
1643037900000|2022-01-24 15:25:00|8282.9|8280.1|8294.1|8291.3|8305.3|8302.5|8280.9|8278.1|4675
1643038200000|2022-01-24 15:30:00|8293.2|8290.4|8312.9|8310.1|8314.9|8312.1|8283.2|8280.4|4615
1643038500000|2022-01-24 15:35:00|8311.2|8308.4|8316.9|8314.1|8322.8|8320|8307|8304.2|4977
1643038800000|2022-01-24 15:40:00|8316.5|8313.7|8329.7|8326.9|8332.7|8329.9|8307.9|8305.1|2752
1643039100000|2022-01-24 15:45:00|8331.8|8329|8305.7|8302.9|8332.7|8329.9|8302.8|8300|3191
1643039400000|2022-01-24 15:50:00|8304.9|8302.1|8311.8|8309|8317.8|8315|8296.8|8294|2986
1643039700000|2022-01-24 15:55:00|8311.4|8308.6|8293.2|8290.4|8316.7|8313.9|8289.1|8286.3|2879
1643040000000|2022-01-24 16:00:00|8293.6|8290.8|8276.2|8273.4|8295.2|8292.4|8271.4|8268.6|3205
1643040300000|2022-01-24 16:05:00|8275.2|8272.4|8262.2|8259.4|8275.2|8272.4|8247.4|8244.6|4294
1643040600000|2022-01-24 16:10:00|8262.4|8259.6|8222.9|8220.1|8263.2|8260.4|8216.5|8213.7|5848
1643040900000|2022-01-24 16:15:00|8223.4|8220.6|8242.4|8239.6|8246.2|8243.4|8219.3|8216.5|3398
1643041200000|2022-01-24 16:20:00|8242.8|8240|8253|8250.2|8255|8252.2|8231.3|8228.5|3608
1643041500000|2022-01-24 16:25:00|8252.5|8249.7|8263.9|8261.1|8274.9|8272.1|8245|8242.2|3860
1643041800000|2022-01-24 16:30:00|8264.9|8262.1|8270.9|8268.1|8281.9|8279.1|8248.1|8245.3|6088
1643042100000|2022-01-24 16:35:00|8270.8|8268|8235.1|8232.3|8279.8|8277|8233|8230.2|2623
1643042400000|2022-01-24 16:40:00|8235|8232.2|8223.1|8220.3|8240.1|8237.3|8211.2|8208.4|3228
1643042700000|2022-01-24 16:45:00|8223.2|8220.4|8197.4|8194.6|8224.2|8221.4|8189.4|8186.6|5211
1643043000000|2022-01-24 16:50:00|8197.6|8194.8|8231.3|8228.5|8232.3|8229.5|8191.5|8188.7|3239
1643043300000|2022-01-24 16:55:00|8231.2|8228.4|8229.4|8226.6|8248.3|8245.5|8220.4|8217.6|4653
1643043600000|2022-01-24 17:00:00|8228.4|8225.6|8186.8|8184|8231.4|8228.6|8176.2|8173.4|5255
1643043900000|2022-01-24 17:05:00|8187.7|8184.9|8226.4|8223.6|8227.4|8224.6|8185.8|8183|3720
1643044200000|2022-01-24 17:10:00|8226.3|8223.5|8214|8211.2|8233.8|8231|8202.4|8199.6|2023
1643044500000|2022-01-24 17:15:00|8213.6|8210.8|8207.4|8204.6|8214.4|8211.6|8185.4|8182.6|3045
1643044800000|2022-01-24 17:20:00|8207.3|8204.5|8210.4|8207.6|8221.5|8218.7|8199.9|8197.1|2405
1643045100000|2022-01-24 17:25:00|8211.3|8208.5|8231|8228.2|8237.9|8235.1|8211.3|8208.5|2887
1643045400000|2022-01-24 17:30:00|8230.1|8227.3|8242.7|8239.9|8243.6|8240.8|8222|8219.2|2979
1643045700000|2022-01-24 17:35:00|8242.6|8239.8|8241.4|8238.6|8243.6|8240.8|8225.8|8223|2186
1643046000000|2022-01-24 17:40:00|8240.6|8237.8|8284.4|8281.6|8286.4|8283.6|8235.6|8232.8|4282
1643046300000|2022-01-24 17:45:00|8284|8281.2|8275.7|8272.9|8285.4|8282.6|8265.8|8263|2413
1643046600000|2022-01-24 17:50:00|8275.6|8272.8|8303.4|8300.6|8307.4|8304.6|8267.7|8264.9|3645
1643046900000|2022-01-24 17:55:00|8303.8|8301|8307.4|8304.6|8317.3|8314.5|8300.4|8297.6|2796
1643047200000|2022-01-24 18:00:00|8307.2|8304.4|8325.3|8322.5|8329.3|8326.5|8301.5|8298.7|3016
1643047500000|2022-01-24 18:05:00|8325.2|8322.4|8330|8327.2|8338.4|8335.6|8318.2|8315.4|3076
1643047800000|2022-01-24 18:10:00|8330.1|8327.3|8339|8336.2|8344|8341.2|8325.1|8322.3|2098
1643048100000|2022-01-24 18:15:00|8339.5|8336.7|8341.8|8339|8344.2|8341.4|8332.1|8329.3|2116
1643048400000|2022-01-24 18:20:00|8340.9|8338.1|8316|8313.2|8340.9|8338.1|8314.7|8311.9|2558
1643048700000|2022-01-24 18:25:00|8316.1|8313.3|8299.6|8296.8|8322.1|8319.3|8299.1|8296.3|2705
1643049000000|2022-01-24 18:30:00|8299.1|8296.3|8341.7|8338.9|8343.6|8340.8|8299.1|8296.3|2933
1643049300000|2022-01-24 18:35:00|8340.8|8338|8328.9|8326.1|8343.7|8340.9|8311.8|8309|2931
1643049600000|2022-01-24 18:40:00|8327.9|8325.1|8311.2|8308.4|8329.9|8327.1|8304.4|8301.6|2032
1643049900000|2022-01-24 18:45:00|8310.8|8308|8332.4|8329.6|8334.6|8331.8|8310.3|8307.5|2877
1643050200000|2022-01-24 18:50:00|8331.6|8328.8|8317.6|8314.8|8337.5|8334.7|8310.7|8307.9|2439
1643050500000|2022-01-24 18:55:00|8317.5|8314.7|8335.5|8332.7|8337.6|8334.8|8311.9|8309.1|2200
1643050800000|2022-01-24 19:00:00|8335.6|8332.8|8346.6|8343.8|8350.6|8347.8|8334.6|8331.8|2748
1643051100000|2022-01-24 19:05:00|8347|8344.2|8335|8332.2|8350.7|8347.9|8333.9|8331.1|2638
1643051400000|2022-01-24 19:10:00|8336|8333.2|8306|8303.2|8343.7|8340.9|8304|8301.2|3940
1643051700000|2022-01-24 19:15:00|8304.1|8301.3|8312|8309.2|8318.9|8316.1|8300.5|8297.7|3585
1643052000000|2022-01-24 19:20:00|8312.4|8309.6|8301.4|8298.6|8322.9|8320.1|8298.7|8295.9|2444
1643052300000|2022-01-24 19:25:00|8300.9|8298.1|8314.5|8311.7|8321|8318.2|8297.5|8294.7|9011
1643052600000|2022-01-24 19:30:00|8314.1|8311.3|8284.7|8281.9|8330.6|8327.8|8282.7|8279.9|3535
1643052900000|2022-01-24 19:35:00|8284.8|8282|8266.7|8263.9|8288.7|8285.9|8257.9|8255.1|2026
1643053200000|2022-01-24 19:40:00|8265.7|8262.9|8258.7|8255.9|8270.8|8268|8255.8|8253|1436
1643053500000|2022-01-24 19:45:00|8257.9|8255.1|8268.5|8265.7|8272.5|8269.7|8247.7|8244.9|1254
1643053800000|2022-01-24 19:50:00|8269.5|8266.7|8274.5|8271.7|8276.5|8273.7|8264.5|8261.7|1113
1643054100000|2022-01-24 19:55:00|8274.4|8271.6|8291.4|8288.6|8293.5|8290.7|8263.7|8260.9|1237
1643054400000|2022-01-24 20:00:00|8291|8288.2|8308.9|8306.1|8319.6|8316.8|8291|8288.2|1720
1643054700000|2022-01-24 20:05:00|8308.5|8305.7|8320.1|8317.3|8321.1|8318.3|8305.5|8302.7|977
1643055000000|2022-01-24 20:10:00|8319.6|8316.8|8331.3|8328.5|8334.4|8331.6|8319.1|8316.3|964
1643055300000|2022-01-24 20:15:00|8331.4|8328.6|8326.6|8323.8|8342.3|8339.5|8323.2|8320.4|2465
1643055600000|2022-01-24 20:20:00|8327.6|8324.8|8329.8|8327|8336.8|8334|8322.8|8320|849
1643055900000|2022-01-24 20:25:00|8330.7|8327.9|8332.9|8330.1|8339.9|8337.1|8328.8|8326|1180
1643056200000|2022-01-24 20:30:00|8333|8330.2|8346|8343.2|8350|8347.2|8328.3|8325.5|978
1643056500000|2022-01-24 20:35:00|8345.9|8343.1|8352.8|8350|8356.9|8354.1|8336.8|8334|1179
1643056800000|2022-01-24 20:40:00|8351.8|8349|8342.8|8340|8355.2|8352.4|8339.9|8337.1|933
1643057100000|2022-01-24 20:45:00|8342.9|8340.1|8357.8|8355|8357.8|8355|8342.3|8339.5|838
1643057400000|2022-01-24 20:50:00|8357.9|8355.1|8363.8|8361|8366.3|8363.5|8357.8|8355|1074
1643057700000|2022-01-24 20:55:00|8363.6|8360.8|8362.8|8360|8364.8|8362|8357.9|8355.1|1253
1643058000000|2022-01-24 21:00:00|8362.7|8359.9|8363.6|8360.8|8365.3|8362.5|8359.4|8356.6|651
1643058300000|2022-01-24 21:05:00|8363.7|8360.9|8364.2|8361.4|8366.6|8363.8|8361.7|8358.9|184
1643058600000|2022-01-24 21:10:00|8363.7|8360.9|8384.1|8381.3|8386.5|8383.7|8362.7|8359.9|1300
1643058900000|2022-01-24 21:15:00|8383.5|8380.7|8384.5|8381.7|8392.5|8389.7|8383.5|8380.7|545
1643059200000|2022-01-24 21:20:00|8384.6|8381.8|8383.3|8380.5|8385.9|8383.1|8380.7|8377.9|261
1643059500000|2022-01-24 21:25:00|8383.7|8380.9|8386.7|8383.9|8387.6|8384.8|8379.7|8376.9|241
1643059800000|2022-01-24 21:30:00|8387.1|8384.3|8386.8|8384|8388.6|8385.8|8379.8|8377|629
1643060100000|2022-01-24 21:35:00|8387.2|8384.4|8382.8|8380|8387.3|8384.5|8382.8|8380|189
1643060400000|2022-01-24 21:40:00|8383.2|8380.4|8382.3|8379.5|8384.8|8382|8380.8|8378|110
1643060700000|2022-01-24 21:45:00|8382.7|8379.9|8386.7|8383.9|8388.8|8386|8382.7|8379.9|305
1643061000000|2022-01-24 21:50:00|8385.8|8383|8392.3|8389.5|8392.7|8389.9|8385.3|8382.5|284
1643061300000|2022-01-24 21:55:00|8392.7|8389.9|8391.2|8388.4|8398.8|8396|8390.7|8387.9|437
1643065200000|2022-01-24 23:00:00|8398.7|8395.9|8392.8|8390|8403.2|8400.4|8390.7|8387.9|511
1643065500000|2022-01-24 23:05:00|8391.8|8389|8388.9|8386.1|8399.7|8396.9|8388.8|8386|277
1643065800000|2022-01-24 23:10:00|8390.5|8387.7|8397.4|8394.6|8398|8395.2|8388|8385.2|474
1643066100000|2022-01-24 23:15:00|8397.6|8393.6|8389.1|8386.3|8398.9|8396.1|8385.9|8383.1|242
1643066400000|2022-01-24 23:20:00|8389.9|8387.1|8384.9|8382.1|8390.9|8388.1|8382.9|8380.1|178
1643066700000|2022-01-24 23:25:00|8384.4|8381.6|8379.1|8376.3|8387.4|8384.6|8378.7|8375.9|159
1643067000000|2022-01-24 23:30:00|8379.6|8376.8|8383.6|8380.8|8384.6|8381.8|8374.1|8371.3|328
1643067300000|2022-01-24 23:35:00|8383.5|8380.7|8387.3|8384.5|8388.4|8385.6|8382|8379.2|141
1643067600000|2022-01-24 23:40:00|8386.9|8384.1|8394.8|8392|8395.8|8393|8386.3|8383.5|126
1643067900000|2022-01-24 23:45:00|8394.3|8391.5|8393.4|8390.6|8395.8|8393|8392.3|8389.5|93
1643068200000|2022-01-24 23:50:00|8392.9|8390.1|8396.3|8393.5|8397.8|8395|8387.5|8384.7|193
1643068500000|2022-01-24 23:55:00|8396.2|8393.4|8402.8|8400|8407.7|8404.9|8393.8|8391|299
1643068800000|2022-01-25 00:00:00|8403.2|8400.4|8384.5|8381.7|8405.8|8403|8384|8381.2|505
1643069100000|2022-01-25 00:05:00|8384.1|8381.3|8375.5|8372.7|8384.9|8382.1|8374|8371.2|282
1643069400000|2022-01-25 00:10:00|8375.1|8372.3|8388|8385.2|8389|8386.2|8375.1|8372.3|147
1643069700000|2022-01-25 00:15:00|8387.6|8384.8|8381|8378.2|8389|8386.2|8377.9|8375.1|140
1643070000000|2022-01-25 00:20:00|8380.6|8377.8|8371|8368.2|8382|8379.2|8370.1|8367.3|223
1643070300000|2022-01-25 00:25:00|8371.5|8368.7|8365.4|8362.6|8373.1|8370.3|8361.6|8358.8|379
1643070600000|2022-01-25 00:30:00|8364.9|8362.1|8373.9|8371.1|8378.9|8376.1|8364.9|8362.1|249
1643070900000|2022-01-25 00:35:00|8373.1|8370.3|8370.9|8368.1|8373.9|8371.1|8368.4|8365.6|93
1643071200000|2022-01-25 00:40:00|8370.5|8367.7|8363.9|8361.1|8375.7|8372.9|8363.9|8361.1|153
1643071500000|2022-01-25 00:45:00|8362.9|8360.1|8358.8|8356|8363.8|8361|8353|8350.2|429
1643071800000|2022-01-25 00:50:00|8358.9|8356.1|8352.7|8349.9|8360.1|8357.3|8348.8|8346|427
1643072100000|2022-01-25 00:55:00|8353.7|8350.9|8344.9|8342.1|8355.8|8353|8342.5|8339.7|422
1643072400000|2022-01-25 01:00:00|8344.5|8341.7|8333.4|8330.6|8353.9|8351.1|8330.5|8327.7|1657
1643072700000|2022-01-25 01:05:00|8333.8|8331|8346.7|8343.9|8355.7|8352.9|8331.9|8329.1|776
1643073000000|2022-01-25 01:10:00|8347.1|8344.3|8338.2|8335.4|8360.9|8358.1|8337.7|8334.9|799
1643073300000|2022-01-25 01:15:00|8338.7|8335.9|8346|8343.2|8354.5|8351.7|8337.7|8334.9|467
1643073600000|2022-01-25 01:20:00|8345.6|8342.8|8362.5|8359.7|8364.8|8362|8344.1|8341.3|620
1643073900000|2022-01-25 01:25:00|8362.1|8359.3|8365|8362.2|8368.4|8365.6|8357|8354.2|544
1643074200000|2022-01-25 01:30:00|8364.6|8361.8|8347.2|8344.4|8366.4|8363.6|8341|8338.2|685
1643074500000|2022-01-25 01:35:00|8346.7|8343.9|8334.6|8331.8|8347.2|8344.4|8334.5|8331.7|540
1643074800000|2022-01-25 01:40:00|8334.5|8331.7|8337.4|8334.6|8341.4|8338.6|8327.5|8324.7|793
1643075100000|2022-01-25 01:45:00|8337|8334.2|8353.4|8350.6|8355.3|8352.5|8333.4|8330.6|684
1643075400000|2022-01-25 01:50:00|8353|8350.2|8359.1|8356.3|8361.6|8358.8|8347.4|8344.6|485
1643075700000|2022-01-25 01:55:00|8359.4|8356.6|8359.6|8356.8|8364.6|8361.8|8349.1|8346.3|464
1643076000000|2022-01-25 02:00:00|8359.2|8356.4|8345.6|8342.8|8359.5|8356.7|8343.2|8340.4|545
1643076300000|2022-01-25 02:05:00|8346.1|8343.3|8351.6|8348.8|8353.6|8350.8|8340.6|8337.8|334
1643076600000|2022-01-25 02:10:00|8351.5|8348.7|8358.5|8355.7|8361.5|8358.7|8346.5|8343.7|413
1643076900000|2022-01-25 02:15:00|8358.1|8355.3|8347.9|8345.1|8360.5|8357.7|8346.5|8343.7|240
1643077200000|2022-01-25 02:20:00|8347.5|8344.7|8330.5|8327.7|8347.5|8344.7|8330|8327.2|513
1643077500000|2022-01-25 02:25:00|8330.4|8327.6|8330.9|8328.1|8335.3|8332.5|8329.3|8326.5|300
1643077800000|2022-01-25 02:30:00|8331.3|8328.5|8350.9|8348.1|8353.2|8350.4|8331.3|8328.5|511
1643078100000|2022-01-25 02:35:00|8350.5|8347.7|8355.9|8353.1|8356.5|8353.7|8346.9|8344.1|351
1643078400000|2022-01-25 02:40:00|8356.3|8353.5|8344.5|8341.7|8356.4|8353.6|8343.5|8340.7|542
1643078700000|2022-01-25 02:45:00|8344.6|8341.8|8363.5|8360.7|8364.6|8361.8|8344.5|8341.7|550
1643079000000|2022-01-25 02:50:00|8362.6|8359.8|8363.5|8360.7|8366.5|8363.7|8360.5|8357.7|292
1643079300000|2022-01-25 02:55:00|8363|8360.2|8370.6|8367.8|8372.6|8369.8|8359.6|8356.8|442
1643079600000|2022-01-25 03:00:00|8369.7|8366.9|8361|8358.2|8371.1|8368.3|8360.6|8357.8|315
1643079900000|2022-01-25 03:05:00|8361.4|8358.6|8346.2|8343.4|8364|8361.2|8345.6|8342.8|419
1643080200000|2022-01-25 03:10:00|8346.6|8343.8|8338.1|8335.3|8347.6|8344.8|8335.6|8332.8|684
1643080500000|2022-01-25 03:15:00|8338.5|8335.7|8347.5|8344.7|8347.6|8344.8|8337.6|8334.8|291
1643080800000|2022-01-25 03:20:00|8347.6|8344.8|8358|8355.2|8359.4|8356.6|8347.6|8344.8|339
1643081100000|2022-01-25 03:25:00|8357.5|8354.7|8356|8353.2|8357.9|8355.1|8354|8351.2|193
1643081400000|2022-01-25 03:30:00|8355.5|8352.7|8355.6|8352.8|8362.6|8359.8|8355.4|8352.6|271
1643081700000|2022-01-25 03:35:00|8356|8353.2|8363.6|8360.8|8364.6|8361.8|8355.6|8352.8|224
1643082000000|2022-01-25 03:40:00|8364|8361.2|8369.6|8366.8|8372.6|8369.8|8362.1|8359.3|353
1643082300000|2022-01-25 03:45:00|8370|8367.2|8354.8|8352|8371.4|8368.6|8354.8|8352|363
1643082600000|2022-01-25 03:50:00|8354.6|8351.8|8349.1|8346.3|8356|8353.2|8348.6|8345.8|501
1643082900000|2022-01-25 03:55:00|8349.5|8346.7|8353.9|8351.1|8357.3|8354.5|8348.5|8345.7|265
1643083200000|2022-01-25 04:00:00|8354|8351.2|8351.5|8348.7|8355.5|8352.7|8350.5|8347.7|121
1643083500000|2022-01-25 04:05:00|8352.3|8349.5|8362.5|8359.7|8362.9|8360.1|8351.1|8348.3|409
1643083800000|2022-01-25 04:10:00|8362.9|8360.1|8360.5|8357.7|8365.9|8363.1|8359.5|8356.7|142
1643084100000|2022-01-25 04:15:00|8360.9|8358.1|8361.5|8358.7|8368.3|8365.5|8359.5|8356.7|139
1643084400000|2022-01-25 04:20:00|8362.4|8359.6|8360.3|8357.5|8363.5|8360.7|8359.4|8356.6|55
1643084700000|2022-01-25 04:25:00|8359.5|8356.7|8363.9|8361.1|8364.9|8362.1|8359.3|8356.5|69
1643085000000|2022-01-25 04:30:00|8364.3|8361.5|8349.4|8346.6|8367.3|8364.5|8349.4|8346.6|179
1643085300000|2022-01-25 04:35:00|8349.5|8346.7|8342.7|8339.9|8350.9|8348.1|8341.5|8338.7|436
1643085600000|2022-01-25 04:40:00|8343.1|8340.3|8344.4|8341.6|8344.7|8341.9|8338.8|8336|229
1643085900000|2022-01-25 04:45:00|8344.6|8341.8|8346.4|8343.6|8348.5|8345.7|8342.1|8339.3|123
1643086200000|2022-01-25 04:50:00|8347.4|8344.6|8347.9|8345.1|8354|8351.2|8346.4|8343.6|254
1643086500000|2022-01-25 04:55:00|8347.5|8344.7|8351.3|8348.5|8352.8|8350|8347.4|8344.6|160
1643086800000|2022-01-25 05:00:00|8351.4|8348.6|8344.4|8341.6|8351.4|8348.6|8339|8336.2|165
1643087100000|2022-01-25 05:05:00|8344|8341.2|8357.4|8354.6|8359.4|8356.6|8342.4|8339.6|204
1643087400000|2022-01-25 05:10:00|8357|8354.2|8350.3|8347.5|8359.4|8356.6|8348.3|8345.5|357
1643087700000|2022-01-25 05:15:00|8349.4|8346.6|8364.3|8361.5|8364.3|8361.5|8347.4|8344.6|521
1643088000000|2022-01-25 05:20:00|8364.4|8361.6|8363.4|8360.6|8371.1|8368.3|8362.2|8359.4|673
1643088300000|2022-01-25 05:25:00|8363.9|8361.1|8354.4|8351.6|8364.3|8361.5|8352.4|8349.6|294
1643088600000|2022-01-25 05:30:00|8354.8|8352|8359.3|8356.5|8368.4|8365.6|8353.4|8350.6|257
1643088900000|2022-01-25 05:35:00|8358.6|8355.8|8352.3|8349.5|8363.3|8360.5|8351.3|8348.5|202
1643089200000|2022-01-25 05:40:00|8352.4|8349.6|8362.3|8359.5|8363.7|8360.9|8351.8|8349|302
1643089500000|2022-01-25 05:45:00|8362.7|8359.9|8358.9|8356.1|8363.3|8360.5|8353.5|8350.7|250
1643089800000|2022-01-25 05:50:00|8359.3|8356.5|8356.5|8353.7|8362.3|8359.5|8354|8351.2|192
1643090100000|2022-01-25 05:55:00|8356.4|8353.6|8354.5|8351.7|8358.3|8355.5|8352.3|8349.5|273
1643090400000|2022-01-25 06:00:00|8355.3|8352.5|8356.3|8353.5|8366.3|8363.5|8352.8|8350|370
1643090700000|2022-01-25 06:05:00|8356.7|8353.9|8357.3|8354.5|8369.1|8366.3|8354.3|8351.5|289
1643091000000|2022-01-25 06:10:00|8357.7|8354.9|8363.2|8360.4|8367.1|8364.3|8355.3|8352.5|470
1643091300000|2022-01-25 06:15:00|8363.7|8360.9|8380.6|8377.8|8381.1|8378.3|8359.3|8356.5|763
1643091600000|2022-01-25 06:20:00|8380.9|8378.1|8377.6|8374.8|8381.2|8378.4|8374.3|8371.5|515
1643091900000|2022-01-25 06:25:00|8378|8375.2|8369|8366.2|8378.1|8375.3|8366|8363.2|309
1643092200000|2022-01-25 06:30:00|8369.8|8367|8370|8367.2|8370|8367.2|8361|8358.2|352
1643092500000|2022-01-25 06:35:00|8369.6|8366.8|8375|8372.2|8378.5|8375.7|8368|8365.2|321
1643092800000|2022-01-25 06:40:00|8374.6|8371.8|8374.4|8371.6|8380.1|8377.3|8369.5|8366.7|565
1643093100000|2022-01-25 06:45:00|8374|8371.2|8380.8|8378|8382.2|8379.4|8370.4|8367.6|404
1643093400000|2022-01-25 06:50:00|8381.2|8378.4|8384.8|8382|8385.8|8383|8378.9|8376.1|467
1643093700000|2022-01-25 06:55:00|8384.4|8381.6|8379.4|8376.6|8385.9|8383.1|8375.9|8373.1|349
1643094000000|2022-01-25 07:00:00|8379.8|8377|8376.1|8373.3|8395.8|8393|8375.8|8373|860
1643094300000|2022-01-25 07:05:00|8376.5|8373.7|8365.6|8362.8|8377.6|8374.8|8357.2|8354.4|719
1643094600000|2022-01-25 07:10:00|8365.7|8362.9|8362.7|8359.9|8369.1|8366.3|8358.6|8355.8|257
1643094900000|2022-01-25 07:15:00|8363.6|8360.8|8367.6|8364.8|8371.3|8368.5|8358.7|8355.9|402
1643095200000|2022-01-25 07:20:00|8367.5|8364.7|8350.7|8347.9|8370.6|8367.8|8348.5|8345.7|745
1643095500000|2022-01-25 07:25:00|8351|8348.2|8354.7|8351.9|8362.1|8359.3|8350|8347.2|446
1643095800000|2022-01-25 07:30:00|8354.6|8351.8|8347.5|8344.7|8373.9|8371.1|8346.5|8343.7|1194
1643096100000|2022-01-25 07:35:00|8348.3|8345.5|8373.1|8370.3|8376.5|8373.7|8347.5|8344.7|832
1643096400000|2022-01-25 07:40:00|8372.7|8369.9|8352.7|8349.9|8379.1|8376.3|8348.3|8345.5|1461
1643096700000|2022-01-25 07:45:00|8353.5|8350.7|8355.7|8352.9|8359.8|8357|8345.7|8342.9|815
1643097000000|2022-01-25 07:50:00|8355.3|8352.5|8361.7|8358.9|8365.3|8362.5|8351.7|8348.9|560
1643097300000|2022-01-25 07:55:00|8362.2|8359.4|8371.2|8368.4|8371.6|8368.8|8360.6|8357.8|658
1643097600000|2022-01-25 08:00:00|8371.6|8368.8|8352|8349.2|8372.6|8369.8|8349.6|8346.8|823
1643097900000|2022-01-25 08:05:00|8351.6|8348.8|8346.6|8343.8|8357.6|8354.8|8329.4|8326.6|1380
1643098200000|2022-01-25 08:10:00|8346.7|8343.9|8368.6|8365.8|8370.6|8367.8|8346.6|8343.8|759
1643098500000|2022-01-25 08:15:00|8368.2|8365.4|8360.6|8357.8|8371.6|8368.8|8349.6|8346.8|679
1643098800000|2022-01-25 08:20:00|8361.4|8358.6|8348.6|8345.8|8364.6|8361.8|8344.6|8341.8|584
1643099100000|2022-01-25 08:25:00|8349.6|8346.8|8345.4|8342.6|8353.6|8350.8|8331.5|8328.7|1166
1643099400000|2022-01-25 08:30:00|8345|8342.2|8356.4|8353.6|8359.4|8356.6|8344|8341.2|835
1643099700000|2022-01-25 08:35:00|8356.8|8354|8361.4|8358.6|8370.7|8367.9|8354.9|8352.1|852
1643100000000|2022-01-25 08:40:00|8361.5|8358.7|8373.3|8370.5|8377.7|8374.9|8361.5|8358.7|742
1643100300000|2022-01-25 08:45:00|8372.9|8370.1|8370.7|8367.9|8379.1|8376.3|8365.9|8363.1|611
1643100600000|2022-01-25 08:50:00|8371.2|8368.4|8371.3|8368.5|8384.4|8381.6|8367.4|8364.6|894
1643100900000|2022-01-25 08:55:00|8372.2|8369.4|8354.3|8351.5|8373.3|8370.5|8350.3|8347.5|780
1643101200000|2022-01-25 09:00:00|8355.3|8352.5|8343.5|8340.7|8369.2|8366.4|8336.5|8333.7|1075
1643101500000|2022-01-25 09:05:00|8342.5|8339.7|8344.8|8342|8350.5|8347.7|8336.5|8333.7|1209
1643101800000|2022-01-25 09:10:00|8343.1|8340.3|8348.3|8345.5|8351.5|8348.7|8330.5|8327.7|827
1643102100000|2022-01-25 09:15:00|8347.9|8345.1|8361.5|8358.7|8370.3|8367.5|8344.9|8342.1|1123
1643102400000|2022-01-25 09:20:00|8361.3|8358.5|8383.5|8380.7|8383.9|8381.1|8361.3|8358.5|1241
1643102700000|2022-01-25 09:25:00|8383.4|8380.6|8402.3|8399.5|8405.1|8402.3|8378.5|8375.7|1560
1643103000000|2022-01-25 09:30:00|8401.5|8398.7|8404.2|8401.4|8405.3|8402.5|8398.2|8395.4|1034
1643103300000|2022-01-25 09:35:00|8403.8|8401|8417.8|8415|8419.7|8416.9|8401.2|8398.4|1836
1643103600000|2022-01-25 09:40:00|8418.2|8415.4|8422.6|8419.8|8428.4|8425.6|8412.7|8409.9|3712
1643103900000|2022-01-25 09:45:00|8423|8420.2|8422.2|8419.4|8435.4|8432.6|8421.8|8419|1456
1643104200000|2022-01-25 09:50:00|8421.8|8419|8430.8|8428|8432.8|8430|8417.7|8414.9|919
1643104500000|2022-01-25 09:55:00|8430.4|8427.6|8421.7|8418.9|8431.8|8429|8418.9|8416.1|1034
1643104800000|2022-01-25 10:00:00|8422|8419.2|8420.8|8418|8430.7|8427.9|8417.9|8415.1|853
1643105100000|2022-01-25 10:05:00|8421.1|8418.3|8420.7|8417.9|8430.6|8427.8|8413.8|8411|786
1643105400000|2022-01-25 10:10:00|8421.1|8418.3|8418.7|8415.9|8426.6|8423.8|8416.8|8414|601
1643105700000|2022-01-25 10:15:00|8419.1|8416.3|8412.7|8409.9|8420.2|8417.4|8405.8|8403|738
1643106000000|2022-01-25 10:20:00|8411.9|8409.1|8408.7|8405.9|8414.5|8411.7|8407.7|8404.9|329
1643106300000|2022-01-25 10:25:00|8407.9|8405.1|8406.7|8403.9|8412.7|8409.9|8403.7|8400.9|551
1643106600000|2022-01-25 10:30:00|8406.8|8404|8395.7|8392.9|8412.7|8409.9|8394.3|8391.5|1219
1643106900000|2022-01-25 10:35:00|8395.3|8392.5|8390.2|8387.4|8396.7|8393.9|8386.8|8384|778
1643107200000|2022-01-25 10:40:00|8390.7|8387.9|8397.2|8394.4|8398.6|8395.8|8386.7|8383.9|539
1643107500000|2022-01-25 10:45:00|8396.8|8394|8380.8|8378|8401.7|8398.9|8379.1|8376.3|782
1643107800000|2022-01-25 10:50:00|8380.4|8377.6|8387.9|8385.1|8390.8|8388|8379.9|8377.1|467
1643108100000|2022-01-25 10:55:00|8387.5|8384.7|8384.9|8382.1|8390.9|8388.1|8375.5|8372.7|578
1643108400000|2022-01-25 11:00:00|8384|8381.2|8390.8|8388|8392.8|8390|8378|8375.2|400
1643108700000|2022-01-25 11:05:00|8390.5|8387.7|8398.8|8396|8400.6|8397.8|8383.1|8380.3|484
1643109000000|2022-01-25 11:10:00|8398|8395.2|8397.8|8395|8403.6|8400.8|8395.8|8393|442
1643109300000|2022-01-25 11:15:00|8397.7|8394.9|8373.4|8370.6|8398.6|8395.8|8371.1|8368.3|883
1643109600000|2022-01-25 11:20:00|8373.8|8371|8374.8|8372|8378.9|8376.1|8370.9|8368.1|418
1643109900000|2022-01-25 11:25:00|8375|8372.2|8378|8375.2|8382|8379.2|8374.8|8372|464
1643110200000|2022-01-25 11:30:00|8379|8376.2|8368|8365.2|8381|8378.2|8367|8364.2|721
1643110500000|2022-01-25 11:35:00|8368.4|8365.6|8365|8362.2|8373|8370.2|8365|8362.2|487
1643110800000|2022-01-25 11:40:00|8364.6|8361.8|8360.8|8358|8369|8366.2|8352|8349.2|1098
1643111100000|2022-01-25 11:45:00|8360|8357.2|8357.8|8355|8366.8|8364|8357.8|8355|658
1643111400000|2022-01-25 11:50:00|8357|8354.2|8356.7|8353.9|8360.7|8357.9|8352|8349.2|507
1643111700000|2022-01-25 11:55:00|8356.3|8353.5|8365.7|8362.9|8376.7|8373.9|8352.3|8349.5|1092
1643112000000|2022-01-25 12:00:00|8366.1|8363.3|8321.4|8318.6|8368.7|8365.9|8320.9|8318.1|2012
1643112300000|2022-01-25 12:05:00|8321.5|8318.7|8332.7|8329.9|8336.7|8333.9|8314.9|8312.1|1675
1643112600000|2022-01-25 12:10:00|8331.8|8329|8324.8|8322|8336.7|8333.9|8324.8|8322|729
1643112900000|2022-01-25 12:15:00|8324.9|8322.1|8314.9|8312.1|8329|8326.2|8313.9|8311.1|1091
1643113200000|2022-01-25 12:20:00|8314.5|8311.7|8309.2|8306.4|8318.1|8315.3|8303.6|8300.8|1196
1643113500000|2022-01-25 12:25:00|8309.1|8306.3|8319.1|8316.3|8325.1|8322.3|8308.7|8305.9|756
1643113800000|2022-01-25 12:30:00|8319|8316.2|8300.1|8297.3|8319.2|8316.4|8296.3|8293.5|1666
1643114100000|2022-01-25 12:35:00|8299.7|8296.9|8294.3|8291.5|8304.9|8302.1|8291.3|8288.5|1123
1643114400000|2022-01-25 12:40:00|8293.5|8290.7|8307.3|8304.5|8308.3|8305.5|8281.5|8278.7|2040
1643114700000|2022-01-25 12:45:00|8307.7|8304.9|8309.3|8306.5|8313.3|8310.5|8305.4|8302.6|996
1643115000000|2022-01-25 12:50:00|8308.4|8305.6|8319.7|8316.9|8321.1|8318.3|8306.4|8303.6|1258
1643115300000|2022-01-25 12:55:00|8319.3|8316.5|8319.4|8316.6|8332.6|8329.8|8314.2|8311.4|1946
1643115600000|2022-01-25 13:00:00|8319.8|8317|8294|8291.2|8321.8|8319|8291.4|8288.6|1766
1643115900000|2022-01-25 13:05:00|8294.1|8291.3|8290|8287.2|8309.8|8307|8288|8285.2|1564
1643116200000|2022-01-25 13:10:00|8290.1|8287.3|8322.9|8320.1|8324.1|8321.3|8290|8287.2|1685
1643116500000|2022-01-25 13:15:00|8322.8|8320|8332.9|8330.1|8334.3|8331.5|8319.9|8317.1|1680
1643116800000|2022-01-25 13:20:00|8332.8|8330|8321.8|8319|8333.8|8331|8319.8|8317|1122
1643117100000|2022-01-25 13:25:00|8321.9|8319.1|8329.8|8327|8335.8|8333|8316.6|8313.8|1643
1643117400000|2022-01-25 13:30:00|8328.9|8326.1|8338.9|8336.1|8343.8|8341|8326.4|8323.6|1688
1643117700000|2022-01-25 13:35:00|8339.6|8336.8|8354.9|8352.1|8361.9|8359.1|8337.8|8335|2106
1643118000000|2022-01-25 13:40:00|8354.7|8351.9|8356.5|8353.7|8358.4|8355.6|8345.9|8343.1|1856
1643118300000|2022-01-25 13:45:00|8356.4|8353.6|8354.7|8351.9|8358.4|8355.6|8346.4|8343.6|1283
1643118600000|2022-01-25 13:50:00|8354.3|8351.5|8355.3|8352.5|8356.3|8353.5|8343.4|8340.6|1117
1643118900000|2022-01-25 13:55:00|8355.4|8352.6|8359.4|8356.6|8363.6|8360.8|8350.5|8347.7|1835
1643119200000|2022-01-25 14:00:00|8358.6|8355.8|8353.6|8350.8|8368.4|8365.6|8347.5|8344.7|3074
1643119500000|2022-01-25 14:05:00|8354.4|8351.6|8349.6|8346.8|8359.6|8356.8|8345.6|8342.8|2050
1643119800000|2022-01-25 14:10:00|8350.5|8347.7|8343|8340.2|8353.5|8350.7|8331|8328.2|3621
1643120100000|2022-01-25 14:15:00|8343.1|8340.3|8345.1|8342.3|8353.1|8350.3|8331.1|8328.3|2538
1643120400000|2022-01-25 14:20:00|8344.3|8341.5|8322.9|8320.1|8346.2|8343.4|8318.5|8315.7|5270
1643120700000|2022-01-25 14:25:00|8322.5|8319.7|8323.4|8320.6|8329.3|8326.5|8305.7|8302.9|4919
1643121000000|2022-01-25 14:30:00|8324.2|8321.4|8335.7|8332.9|8366.2|8363.4|8320.4|8317.6|5517
1643121300000|2022-01-25 14:35:00|8336.1|8333.3|8363.6|8360.8|8375.3|8372.5|8325.1|8322.3|4477
1643121600000|2022-01-25 14:40:00|8363.8|8361|8349.4|8346.6|8371.8|8369|8337.1|8334.3|5340
1643121900000|2022-01-25 14:45:00|8349|8346.2|8365.5|8362.7|8372.3|8369.5|8338.3|8335.5|7737
1643122200000|2022-01-25 14:50:00|8366.3|8363.5|8375.6|8372.8|8398.5|8395.7|8363.4|8360.6|9073
1643122500000|2022-01-25 14:55:00|8376|8373.2|8380.9|8378.1|8400.2|8397.4|8375.6|8372.8|13225
1643122800000|2022-01-25 15:00:00|8381|8378.2|8350.2|8347.4|8383.4|8380.6|8346.4|8343.6|8162
1643123100000|2022-01-25 15:05:00|8349.8|8347|8372.8|8370|8373.8|8371|8342.6|8339.8|5841
1643123400000|2022-01-25 15:10:00|8372.4|8369.6|8403.9|8401.1|8405.4|8402.6|8349.7|8346.9|9077
1643123700000|2022-01-25 15:15:00|8403.5|8400.7|8411.8|8409|8424.6|8421.8|8396.5|8393.7|7863
1643124000000|2022-01-25 15:20:00|8411.3|8408.5|8399|8396.2|8418.3|8415.5|8391.1|8388.3|4948
1643124300000|2022-01-25 15:25:00|8399.1|8396.3|8412.6|8409.8|8419|8416.2|8396.5|8393.7|5182
1643124600000|2022-01-25 15:30:00|8412.9|8410.1|8420.3|8417.5|8429.9|8427.1|8407.6|8404.8|3886
1643124900000|2022-01-25 15:35:00|8421.2|8418.4|8414.7|8411.9|8427|8424.2|8405.5|8402.7|3825
1643125200000|2022-01-25 15:40:00|8415.1|8412.3|8419.8|8417|8421.7|8418.9|8407.9|8405.1|1731
1643125500000|2022-01-25 15:45:00|8419.9|8417.1|8439.2|8436.4|8440.4|8437.6|8412.8|8410|3945
1643125800000|2022-01-25 15:50:00|8439.3|8436.5|8430.5|8427.7|8447.4|8444.6|8429.5|8426.7|3643
1643126100000|2022-01-25 15:55:00|8431|8428.2|8440.1|8437.3|8445.1|8442.3|8421.6|8418.8|3975
1643126400000|2022-01-25 16:00:00|8438.6|8435.8|8443.1|8440.3|8448.1|8445.3|8435.2|8432.4|3048
1643126700000|2022-01-25 16:05:00|8443.2|8440.4|8451|8448.2|8454.7|8451.9|8436.1|8433.3|4259
1643127000000|2022-01-25 16:10:00|8450.1|8447.3|8428.6|8425.8|8451.5|8448.7|8425.4|8422.6|3434
1643127300000|2022-01-25 16:15:00|8428.3|8425.5|8448.4|8445.6|8453.4|8450.6|8427.6|8424.8|3922
1643127600000|2022-01-25 16:20:00|8447.5|8444.7|8462.6|8459.8|8470.1|8467.3|8447.4|8444.6|4943
1643127900000|2022-01-25 16:25:00|8463.4|8460.6|8452.1|8449.3|8467.4|8464.6|8449.7|8446.9|3803
1643128200000|2022-01-25 16:30:00|8452.5|8449.7|8459.2|8456.4|8472.2|8469.4|8450.6|8447.8|3017
1643128500000|2022-01-25 16:35:00|8458.3|8455.5|8446.4|8443.6|8465.3|8462.5|8436.4|8433.6|2732
1643128800000|2022-01-25 16:40:00|8447.3|8444.5|8458.2|8455.4|8459.2|8456.4|8439.7|8436.9|1525
1643129100000|2022-01-25 16:45:00|8458.4|8455.6|8477.9|8475.1|8484.8|8482|8457.2|8454.4|3030
1643129400000|2022-01-25 16:50:00|8477.8|8475|8487.8|8485|8490.7|8487.9|8474.9|8472.1|2180
1643129700000|2022-01-25 16:55:00|8487|8484.2|8473.3|8470.5|8490.5|8487.7|8470|8467.2|2003
1643130000000|2022-01-25 17:00:00|8472.9|8470.1|8483.7|8480.9|8485.7|8482.9|8470.8|8468|1448
1643130300000|2022-01-25 17:05:00|8484.1|8481.3|8480.6|8477.8|8495|8492.2|8477.5|8474.7|2136
1643130600000|2022-01-25 17:10:00|8480.2|8477.4|8478.6|8475.8|8483.5|8480.7|8472.6|8469.8|1162
1643130900000|2022-01-25 17:15:00|8479.1|8476.3|8487.5|8484.7|8491.9|8489.1|8471.5|8468.7|6389
1643131200000|2022-01-25 17:20:00|8489|8486.2|8501.6|8498.8|8509.6|8506.8|8487.5|8484.7|5915
1643131500000|2022-01-25 17:25:00|8501.7|8498.9|8498.4|8495.6|8506.8|8504|8492.9|8490.1|3150
1643131800000|2022-01-25 17:30:00|8497.5|8494.7|8479.1|8476.3|8498.4|8495.6|8478|8475.2|2546
1643132100000|2022-01-25 17:35:00|8480|8477.2|8483.9|8481.1|8485.9|8483.1|8479.1|8476.3|1136
1643132400000|2022-01-25 17:40:00|8484.4|8481.6|8490.5|8487.7|8493|8490.2|8478.9|8476.1|1496
1643132700000|2022-01-25 17:45:00|8490.1|8487.3|8482.1|8479.3|8492|8489.2|8475.2|8472.4|1060
1643133000000|2022-01-25 17:50:00|8483.1|8480.3|8481.7|8478.9|8485.1|8482.3|8476.3|8473.5|1438
1643133300000|2022-01-25 17:55:00|8482|8479.2|8490.5|8487.7|8493.9|8491.1|8480.3|8477.5|1148
1643133600000|2022-01-25 18:00:00|8490.9|8488.1|8496.7|8493.9|8498.8|8496|8485.8|8483|1380
1643133900000|2022-01-25 18:05:00|8496.6|8493.8|8495.6|8492.8|8498.7|8495.9|8484.7|8481.9|1460
1643134200000|2022-01-25 18:10:00|8495.7|8492.9|8495.5|8492.7|8497.5|8494.7|8490.7|8487.9|1051
1643134500000|2022-01-25 18:15:00|8495.2|8492.4|8507.2|8504.4|8509.1|8506.3|8491.8|8489|2286
1643134800000|2022-01-25 18:20:00|8507.6|8504.8|8502.2|8499.4|8511.6|8508.8|8501.2|8498.4|1829
1643135100000|2022-01-25 18:25:00|8501.8|8499|8500|8497.2|8508.2|8505.4|8499.3|8496.5|1513
1643135400000|2022-01-25 18:30:00|8500.3|8497.5|8489.6|8486.8|8501|8498.2|8484.7|8481.9|1802
1643135700000|2022-01-25 18:35:00|8489.5|8486.7|8484.8|8482|8496.4|8493.6|8481.9|8479.1|2830
1643136000000|2022-01-25 18:40:00|8484.7|8481.9|8493.8|8491|8498.2|8495.4|8479.9|8477.1|1708
1643136300000|2022-01-25 18:45:00|8494.8|8492|8495.7|8492.9|8504.6|8501.8|8488.9|8486.1|1505
1643136600000|2022-01-25 18:50:00|8495.3|8492.5|8493.7|8490.9|8496.7|8493.9|8484.9|8482.1|1103
1643136900000|2022-01-25 18:55:00|8493.8|8491|8498.6|8495.8|8501.5|8498.7|8486.8|8484|1863
1643137200000|2022-01-25 19:00:00|8497.4|8494.6|8491.6|8488.8|8499|8496.2|8484.6|8481.8|1486
1643137500000|2022-01-25 19:05:00|8491.7|8488.9|8483.8|8481|8498.6|8495.8|8482.7|8479.9|1743
1643137800000|2022-01-25 19:10:00|8484.2|8481.4|8503.6|8500.8|8504.6|8501.8|8481.8|8479|2308
1643138100000|2022-01-25 19:15:00|8503.7|8500.9|8508.4|8505.6|8512.3|8509.5|8502.6|8499.8|3219
1643138400000|2022-01-25 19:20:00|8508.5|8505.7|8517.9|8515.1|8518.9|8516.1|8506.4|8503.6|3526
1643138700000|2022-01-25 19:25:00|8517|8514.2|8540.2|8537.4|8543.7|8540.9|8505.7|8502.9|13241
1643139000000|2022-01-25 19:30:00|8540.3|8537.5|8519|8516.2|8544.4|8541.6|8517.4|8514.6|5765
1643139300000|2022-01-25 19:35:00|8519.3|8516.5|8531.1|8528.3|8545.2|8542.4|8518.4|8515.6|2420
1643139600000|2022-01-25 19:40:00|8531.2|8528.4|8518.7|8515.9|8533.1|8530.3|8513.7|8510.9|4701
1643139900000|2022-01-25 19:45:00|8517.9|8515.1|8521.4|8518.6|8527.5|8524.7|8517.8|8515|839
1643140200000|2022-01-25 19:50:00|8521|8518.2|8511.9|8509.1|8524.8|8522|8510.6|8507.8|761
1643140500000|2022-01-25 19:55:00|8511.7|8508.9|8505.4|8502.6|8511.7|8508.9|8496.6|8493.8|5486
1643140800000|2022-01-25 20:00:00|8505.3|8502.5|8499.7|8496.9|8508.2|8505.4|8499.2|8496.4|927
1643141100000|2022-01-25 20:05:00|8500.1|8497.3|8503.4|8500.6|8507.1|8504.3|8493.9|8491.1|2964
1643141400000|2022-01-25 20:10:00|8503.3|8500.5|8504.9|8502.1|8514.8|8512|8501.3|8498.5|1634
1643141700000|2022-01-25 20:15:00|8504.5|8501.7|8518.8|8516|8521.1|8518.3|8504.5|8501.7|758
1643142000000|2022-01-25 20:20:00|8518.5|8515.7|8497.3|8494.5|8518.5|8515.7|8496.3|8493.5|668
1643142300000|2022-01-25 20:25:00|8497.2|8494.4|8499.2|8496.4|8499.2|8496.4|8488.2|8485.4|730
1643142600000|2022-01-25 20:30:00|8498.3|8495.5|8507.6|8504.8|8507.7|8504.9|8492.1|8489.3|771
1643142900000|2022-01-25 20:35:00|8507.7|8504.9|8514.1|8511.3|8519.1|8513.9|8502|8499.2|725
1643143200000|2022-01-25 20:40:00|8514.9|8512.1|8512.1|8509.3|8520.5|8517.7|8511|8508.2|627
1643143500000|2022-01-25 20:45:00|8511.7|8508.9|8510.5|8507.7|8519|8516.2|8505.6|8502.8|583
1643143800000|2022-01-25 20:50:00|8510.1|8507.3|8504.2|8501.4|8510.6|8507.8|8501.5|8498.7|524
1643144100000|2022-01-25 20:55:00|8504.3|8501.5|8516.9|8514.1|8517|8514.2|8504.3|8501.5|475
1643144400000|2022-01-25 21:00:00|8517|8514.2|8511.7|8508.9|8517.4|8514.6|8507.6|8504.8|856
1643144700000|2022-01-25 21:05:00|8511.3|8508.5|8503.7|8500.9|8511.7|8508.9|8499.8|8497|674
1643145000000|2022-01-25 21:10:00|8503.8|8501|8496.8|8494|8506.2|8503.4|8492.9|8490.1|684
1643145300000|2022-01-25 21:15:00|8496.9|8494.1|8496.5|8493.7|8499.8|8497|8494.6|8491.8|484
1643145600000|2022-01-25 21:20:00|8496.8|8494|8496|8493.2|8499.3|8496.5|8495.9|8493.1|388
1643145900000|2022-01-25 21:25:00|8496.4|8493.6|8489.9|8487.1|8498.4|8495.6|8488.8|8482.5|571
1643146200000|2022-01-25 21:30:00|8491|8487|8482.7|8479.9|8494.4|8487|8479.2|8475.5|748
1643146500000|2022-01-25 21:35:00|8483|8480.2|8494.9|8492.1|8495|8492.2|8482.3|8479.5|496
1643146800000|2022-01-25 21:40:00|8494.4|8491.6|8491.9|8489.1|8495.4|8492.6|8491.3|8488.5|209
1643147100000|2022-01-25 21:45:00|8491.6|8488.8|8486.5|8483.7|8492.6|8489.8|8483.7|8480.9|414
1643147400000|2022-01-25 21:50:00|8486.8|8484|8481.1|8478.3|8487.2|8484.4|8481.1|8478.3|288
1643147700000|2022-01-25 21:55:00|8482.1|8479.3|8492|8489.2|8495.1|8489.2|8478.3|8475.5|429
1643151600000|2022-01-25 23:00:00|8499.3|8496.5|8491.5|8488.7|8506.6|8503.8|8487.3|8481.3|529
1643151900000|2022-01-25 23:05:00|8491.4|8488.6|8494|8491.2|8496.1|8493.3|8488.5|8485.7|130
1643152200000|2022-01-25 23:10:00|8494.5|8491.7|8506|8503.2|8507|8504.2|8493|8490.2|169
1643152500000|2022-01-25 23:15:00|8506.3|8503.5|8505.4|8502.6|8508|8505.2|8497.1|8494.3|108
1643152800000|2022-01-25 23:20:00|8504.9|8502.1|8500.9|8498.1|8504.9|8502.1|8498.7|8495.9|49
1643153100000|2022-01-25 23:25:00|8500.5|8497.7|8508.4|8505.6|8508.4|8505.6|8495|8492.2|196
1643153400000|2022-01-25 23:30:00|8508.9|8506.1|8506.9|8504.1|8513.9|8511.1|8502.6|8499.8|283
1643153700000|2022-01-25 23:35:00|8507.3|8504.5|8510.9|8508.1|8511.4|8508.6|8505.9|8503.1|84
1643154000000|2022-01-25 23:40:00|8510.4|8507.6|8513.4|8510.6|8513.9|8511.1|8507.8|8505|199
1643154300000|2022-01-25 23:45:00|8512.9|8510.1|8514.9|8512.1|8521.5|8518.7|8509.6|8506.8|427
1643154600000|2022-01-25 23:50:00|8515|8512.2|8508.5|8505.7|8516.4|8513.6|8508|8505.2|155
1643154900000|2022-01-25 23:55:00|8508.9|8506.1|8508.1|8505.3|8515.5|8512.7|8505|8502.2|238
1643155200000|2022-01-26 00:00:00|8508.6|8505.8|8496.3|8493.5|8508.6|8505.8|8493.8|8491|214
1643155500000|2022-01-26 00:05:00|8495.9|8493.1|8497.8|8495|8502.3|8499.5|8495.6|8492.8|135
1643155800000|2022-01-26 00:10:00|8498.3|8495.5|8502.1|8499.3|8507.5|8504.7|8496.8|8494|153
1643156100000|2022-01-26 00:15:00|8502.6|8499.8|8495.9|8493.1|8508.1|8505.3|8495.9|8493.1|156
1643156400000|2022-01-26 00:20:00|8497.3|8494.5|8494.8|8492|8499.8|8497|8490.9|8488.1|207
1643156700000|2022-01-26 00:25:00|8495.8|8493|8493.6|8490.8|8502.5|8499.7|8490.6|8487.8|185
1643157000000|2022-01-26 00:30:00|8493.1|8490.3|8500.2|8497.4|8500.7|8497.9|8488.1|8484.4|244
1643157300000|2022-01-26 00:35:00|8499.9|8497.1|8501.2|8498.4|8504.7|8501.9|8494.7|8491.9|118
1643157600000|2022-01-26 00:40:00|8500.8|8498|8496.8|8494|8501.1|8498.3|8494.8|8492|57
1643157900000|2022-01-26 00:45:00|8497.8|8495|8500.8|8498|8505.8|8503|8495.8|8493|131
1643158200000|2022-01-26 00:50:00|8501.2|8498.4|8495.7|8492.9|8504.3|8501.5|8495.2|8492.4|115
1643158500000|2022-01-26 00:55:00|8496.5|8493.7|8494.3|8491.5|8500.9|8498.1|8491.7|8488.9|125
1643158800000|2022-01-26 01:00:00|8494.8|8492|8498.2|8495.4|8503.6|8500.8|8485.8|8483|878
1643159100000|2022-01-26 01:05:00|8498.5|8495.7|8505.5|8502.7|8508.7|8505.9|8498.2|8495.4|374
1643159400000|2022-01-26 01:10:00|8505.7|8502.9|8494.5|8491.7|8508.5|8505.7|8489.5|8486.7|316
1643159700000|2022-01-26 01:15:00|8493.6|8490.8|8499.8|8497|8503.5|8500.7|8492.3|8489.5|250
1643160000000|2022-01-26 01:20:00|8500.3|8497.5|8499.3|8496.5|8503.3|8500.5|8497.3|8494.5|257
1643160300000|2022-01-26 01:25:00|8498.4|8495.6|8505.6|8502.8|8505.6|8502.8|8495.1|8492.3|264
1643160600000|2022-01-26 01:30:00|8505.2|8502.4|8507.2|8504.4|8508.2|8505.4|8500.2|8497.4|211
1643160900000|2022-01-26 01:35:00|8506.5|8503.7|8513|8510.2|8513.2|8510.4|8501.3|8498.5|467
1643161200000|2022-01-26 01:40:00|8513.4|8510.6|8500.2|8497.4|8514|8511.2|8500.1|8497.3|289
1643161500000|2022-01-26 01:45:00|8501|8498.2|8500|8497.2|8510|8507.2|8499.2|8496.4|254
1643161800000|2022-01-26 01:50:00|8500.7|8497.9|8496.9|8494.1|8502.9|8500.1|8494.9|8492.1|226
1643162100000|2022-01-26 01:55:00|8496.6|8493.8|8497.4|8494.6|8499.9|8497.1|8493.9|8491.1|189
1643162400000|2022-01-26 02:00:00|8497.8|8495|8502.1|8499.3|8507|8504.2|8497.5|8494.7|384
1643162700000|2022-01-26 02:05:00|8502.5|8499.7|8499.9|8497.1|8506|8503.2|8497|8494.2|353
1643163000000|2022-01-26 02:10:00|8500.9|8498.1|8510.4|8507.6|8510.9|8508.1|8498|8495.2|370
1643163300000|2022-01-26 02:15:00|8510|8507.2|8503.9|8501.1|8510.9|8508.1|8502.8|8500|156
1643163600000|2022-01-26 02:20:00|8504.8|8502|8508.9|8506.1|8509.9|8507.1|8502.8|8500|122
1643163900000|2022-01-26 02:25:00|8508.5|8505.7|8509.3|8506.5|8509.8|8507|8506|8503.2|64
1643164200000|2022-01-26 02:30:00|8509.5|8506.7|8509.7|8506.9|8512.3|8509.5|8505.8|8503|380
1643164500000|2022-01-26 02:35:00|8509.8|8507|8511.7|8508.9|8512.7|8509.9|8506.7|8503.9|140
1643164800000|2022-01-26 02:40:00|8510.9|8508.1|8500.7|8497.9|8511.7|8508.9|8499.9|8497.1|187
1643165100000|2022-01-26 02:45:00|8499.8|8497|8493.7|8490.9|8502.2|8499.4|8493.7|8490.9|226
1643165400000|2022-01-26 02:50:00|8494.4|8491.6|8492.8|8490|8494.4|8491.6|8489.7|8486.9|296
1643165700000|2022-01-26 02:55:00|8493.2|8490.4|8483.1|8480.3|8494.7|8491.9|8482.6|8479.8|444
1643166000000|2022-01-26 03:00:00|8483.6|8480.8|8486.2|8483.4|8486.8|8484|8482.6|8479.8|331
1643166300000|2022-01-26 03:05:00|8486.1|8483.3|8492.2|8489.4|8493.6|8490.8|8485.6|8482.8|401
1643166600000|2022-01-26 03:10:00|8491.7|8488.9|8485.2|8482.4|8491.7|8488.9|8482.5|8479.7|291
1643166900000|2022-01-26 03:15:00|8485.6|8482.8|8483.7|8480.9|8485.7|8482.9|8478.7|8475.9|257
1643167200000|2022-01-26 03:20:00|8484.1|8481.3|8488.8|8486|8490.6|8487.8|8483.6|8480.8|505
1643167500000|2022-01-26 03:25:00|8488.5|8485.7|8478.7|8475.9|8492.5|8489.7|8477.7|8474.9|702
1643167800000|2022-01-26 03:30:00|8478.6|8475.8|8479.7|8476.9|8484.6|8481.8|8478.6|8475.8|305
1643168100000|2022-01-26 03:35:00|8480|8477.2|8476.3|8473.5|8481.2|8478.4|8475.8|8473|274
1643168400000|2022-01-26 03:40:00|8475.8|8473|8487.6|8484.8|8487.8|8485|8474.8|8472|556
1643168700000|2022-01-26 03:45:00|8487.8|8485|8492.1|8489.3|8492.7|8489.9|8486.9|8484.1|312
1643169000000|2022-01-26 03:50:00|8491.7|8488.9|8494.5|8491.7|8496.6|8493.8|8491.7|8488.9|353
1643169300000|2022-01-26 03:55:00|8494.6|8491.8|8494.1|8491.3|8495.7|8492.9|8492.5|8489.7|133
1643169600000|2022-01-26 04:00:00|8494.5|8491.7|8491.6|8488.8|8496.5|8493.7|8490.6|8487.8|177
1643169900000|2022-01-26 04:05:00|8492.5|8489.7|8493.7|8490.9|8495.7|8492.9|8491.5|8488.7|226
1643170200000|2022-01-26 04:10:00|8493.6|8490.8|8496.4|8493.6|8497.4|8494.6|8492.7|8489.9|91
1643170500000|2022-01-26 04:15:00|8495.9|8493.1|8497|8494.2|8497.4|8494.6|8494.4|8491.6|73
1643170800000|2022-01-26 04:20:00|8496.5|8493.7|8495.5|8492.7|8497.4|8494.6|8495.4|8492.6|26
1643171100000|2022-01-26 04:25:00|8495.4|8492.6|8497.4|8494.6|8497.4|8494.6|8494|8491.2|59
1643171400000|2022-01-26 04:30:00|8498.2|8495.4|8498.5|8495.7|8500.4|8497.6|8495.5|8492.7|137
1643171700000|2022-01-26 04:35:00|8498.4|8495.6|8494.9|8492.1|8498.5|8495.7|8491.5|8488.7|97
1643172000000|2022-01-26 04:40:00|8495.2|8492.4|8494.5|8491.7|8496.4|8493.6|8493.5|8490.7|79
1643172300000|2022-01-26 04:45:00|8494.4|8491.6|8495.3|8492.5|8496.3|8493.5|8493.5|8490.7|45
1643172600000|2022-01-26 04:50:00|8495.5|8492.7|8493.4|8490.6|8495.5|8492.7|8493.3|8490.5|37
1643172900000|2022-01-26 04:55:00|8493.3|8490.5|8498.2|8495.4|8499.1|8496.3|8492.3|8489.5|163
1643173200000|2022-01-26 05:00:00|8498.3|8495.5|8497.8|8495|8498.3|8495.5|8495.8|8493|84
1643173500000|2022-01-26 05:05:00|8498.2|8495.4|8499.2|8496.4|8499.3|8496.5|8496.3|8493.5|88
1643173800000|2022-01-26 05:10:00|8498.8|8496|8493.3|8490.5|8499.4|8496.6|8493.3|8490.5|132
1643174100000|2022-01-26 05:15:00|8493.4|8490.6|8488.3|8485.5|8494.8|8492|8486.4|8483.6|219
1643174400000|2022-01-26 05:20:00|8487.5|8484.7|8486.7|8483.9|8489.3|8486.5|8485.2|8482.4|101
1643174700000|2022-01-26 05:25:00|8487.1|8484.3|8495.3|8492.5|8495.3|8492.5|8486.1|8483.3|149
1643175000000|2022-01-26 05:30:00|8495.7|8492.9|8495.1|8492.3|8498|8495.2|8491.3|8488.5|371
1643175300000|2022-01-26 05:35:00|8495.2|8492.4|8491.1|8488.3|8498.2|8495.4|8490|8487.2|154
1643175600000|2022-01-26 05:40:00|8490.7|8487.9|8492.2|8489.4|8492.2|8489.4|8488.1|8485.3|243
1643175900000|2022-01-26 05:45:00|8493.1|8490.3|8496.2|8493.4|8497.2|8494.4|8490.1|8487.3|145
1643176200000|2022-01-26 05:50:00|8495.8|8493|8502.3|8499.5|8503.3|8500.5|8495.8|8493|350
1643176500000|2022-01-26 05:55:00|8502.4|8499.6|8504.3|8501.5|8506.3|8503.5|8502.2|8499.4|399
1643176800000|2022-01-26 06:00:00|8503.8|8501|8503.3|8500.5|8505.1|8502.3|8498.1|8495.3|380
1643177100000|2022-01-26 06:05:00|8503.6|8500.8|8506.2|8503.4|8506.6|8503.8|8499.8|8497|389
1643177400000|2022-01-26 06:10:00|8506.4|8503.6|8501.5|8498.7|8506.4|8503.6|8499.3|8496.5|267
1643177700000|2022-01-26 06:15:00|8502.3|8499.5|8503.5|8500.7|8505.5|8502.7|8498.3|8495.5|387
1643178000000|2022-01-26 06:20:00|8504.2|8501.4|8513.8|8511|8518.3|8515.5|8503|8500.2|775
1643178300000|2022-01-26 06:25:00|8514.2|8511.4|8514.2|8511.4|8518.7|8515.9|8512.2|8509.4|493
1643178600000|2022-01-26 06:30:00|8515.2|8512.4|8519.5|8516.7|8520.4|8517.6|8511.2|8508.4|435
1643178900000|2022-01-26 06:35:00|8519.4|8516.6|8527.5|8524.7|8535.5|8532.7|8519|8516.2|1316
1643179200000|2022-01-26 06:40:00|8527.9|8525.1|8523.9|8521.1|8528.4|8525.6|8521.5|8518.7|477
1643179500000|2022-01-26 06:45:00|8524.3|8521.5|8525.8|8523|8527.3|8524.5|8519.6|8516.8|668
1643179800000|2022-01-26 06:50:00|8525.4|8522.6|8523.4|8520.6|8528.4|8525.6|8521.5|8518.7|256
1643180100000|2022-01-26 06:55:00|8524.1|8521.3|8525.3|8522.5|8528.4|8525.6|8521.5|8518.7|229
1643180400000|2022-01-26 07:00:00|8525.7|8522.9|8533.5|8530.7|8537|8534.2|8523.2|8520.4|806
1643180700000|2022-01-26 07:05:00|8533.8|8531|8535|8532.2|8543.8|8541|8532.5|8529.7|896
1643181000000|2022-01-26 07:10:00|8534.8|8532|8526.1|8523.3|8535.8|8533|8523.8|8520.9|432
1643181300000|2022-01-26 07:15:00|8526.4|8523.6|8522|8519.2|8526.9|8524.1|8520.1|8517.3|491
1643181600000|2022-01-26 07:20:00|8521.7|8518.9|8521.2|8518.4|8527.2|8524.4|8519.2|8516.4|327
1643181900000|2022-01-26 07:25:00|8522.5|8519.7|8519.6|8516.8|8527.3|8524.5|8519.1|8516.3|314
1643182200000|2022-01-26 07:30:00|8519.8|8517|8524.3|8521.5|8534|8531.2|8519.6|8516.8|506
1643182500000|2022-01-26 07:35:00|8525|8522.2|8527|8524.2|8529|8526.2|8522|8519.2|224
1643182800000|2022-01-26 07:40:00|8526.6|8523.8|8538.4|8535.6|8539|8536.2|8524|8521.2|405
1643183100000|2022-01-26 07:45:00|8538.5|8535.7|8541.8|8539|8545|8542.2|8535.7|8532.3|814
1643183400000|2022-01-26 07:50:00|8542.8|8540|8552.7|8549.9|8553.5|8550.7|8540.8|8538|726
1643183700000|2022-01-26 07:55:00|8553.2|8550.4|8548.6|8545.8|8559.7|8556.9|8544.7|8541.9|1059
1643184000000|2022-01-26 08:00:00|8548.4|8545.6|8554.8|8552|8560.6|8557.8|8542.7|8539.9|968
1643184300000|2022-01-26 08:05:00|8554.7|8551.9|8551|8548.2|8559.7|8556.9|8548.3|8545.5|546
1643184600000|2022-01-26 08:10:00|8551.5|8548.7|8557.2|8554.4|8559.7|8556.9|8549.7|8546.9|756
1643184900000|2022-01-26 08:15:00|8557|8554.2|8553|8550.2|8560.5|8557.7|8552.5|8549.7|887
1643185200000|2022-01-26 08:20:00|8552.6|8549.8|8553.4|8550.6|8556.5|8553.7|8548.3|8545.5|662
1643185500000|2022-01-26 08:25:00|8553.5|8550.7|8563.4|8560.6|8564.4|8561.6|8549.4|8546.6|1082
1643185800000|2022-01-26 08:30:00|8563|8560.2|8559.5|8556.7|8567.4|8564.6|8553|8550.2|1670
1643186100000|2022-01-26 08:35:00|8559.4|8556.6|8557.3|8554.5|8563|8560.2|8554.5|8551.7|535
1643186400000|2022-01-26 08:40:00|8557|8554.2|8559.3|8556.5|8560.3|8557.5|8546.3|8543.5|817
1643186700000|2022-01-26 08:45:00|8560.1|8557.3|8555.9|8553.1|8561.3|8558.5|8553.4|8550.6|622
1643187000000|2022-01-26 08:50:00|8555.6|8552.8|8557.4|8554.6|8558.9|8556.1|8551.2|8548.4|365
1643187300000|2022-01-26 08:55:00|8556.9|8554.1|8558|8555.2|8561.2|8558.4|8548.5|8545.7|818
1643187600000|2022-01-26 09:00:00|8557.8|8555|8562.1|8559.3|8564.5|8561.7|8552.8|8550|949
1643187900000|2022-01-26 09:05:00|8561.6|8558.8|8567.5|8564.7|8567.7|8564.9|8557.8|8555|791
1643188200000|2022-01-26 09:10:00|8567.1|8564.3|8565.6|8562.8|8567.7|8564.9|8561.7|8558.9|479
1643188500000|2022-01-26 09:15:00|8566.4|8563.6|8571.8|8569|8576.7|8573.9|8565.5|8562.7|1152
1643188800000|2022-01-26 09:20:00|8572.3|8569.5|8579.6|8576.8|8583.2|8580.4|8571.8|8569|1377
1643189100000|2022-01-26 09:25:00|8580.1|8577.3|8576.1|8573.3|8584.1|8581.3|8574.2|8571.4|891
1643189400000|2022-01-26 09:30:00|8576.2|8573.4|8575.2|8572.4|8580.2|8577.4|8562.3|8559.5|888
1643189700000|2022-01-26 09:35:00|8575.6|8572.8|8579.8|8577|8582.4|8579.6|8573.6|8570.8|725
1643190000000|2022-01-26 09:40:00|8579.4|8576.6|8578.2|8575.4|8581.2|8578.4|8577.2|8574.4|297
1643190300000|2022-01-26 09:45:00|8577.8|8575|8573.1|8570.3|8580.2|8577.4|8569.3|8566.5|461
1643190600000|2022-01-26 09:50:00|8572.8|8570|8579.1|8576.3|8581.1|8578.3|8567.4|8564.6|479
1643190900000|2022-01-26 09:55:00|8579.9|8577.1|8584|8581.2|8584|8581.2|8575.1|8572.3|527
1643191200000|2022-01-26 10:00:00|8584.1|8581.3|8590.5|8587.7|8593.7|8590.9|8583|8580.2|978
1643191500000|2022-01-26 10:05:00|8590.1|8587.3|8593.3|8590.5|8593.7|8590.9|8585.8|8583|566
1643191800000|2022-01-26 10:10:00|8593|8590.2|8585.4|8582.6|8596|8593.2|8584.6|8581.8|479
1643192100000|2022-01-26 10:15:00|8585.1|8582.3|8576.1|8573.3|8589.8|8587|8575.1|8572.3|531
1643192400000|2022-01-26 10:20:00|8575.3|8572.5|8580|8577.2|8583.4|8580.6|8575.2|8572.4|401
1643192700000|2022-01-26 10:25:00|8579.9|8577.1|8583.8|8581|8585.8|8583|8577|8574.2|428
1643193000000|2022-01-26 10:30:00|8583.4|8580.6|8582.8|8580|8589.7|8586.9|8580.8|8578|442
1643193300000|2022-01-26 10:35:00|8583|8580.2|8572.9|8570.1|8586.8|8584|8571.8|8569|916
1643193600000|2022-01-26 10:40:00|8573|8570.2|8574.7|8571.9|8578.7|8575.9|8571.8|8569|368
1643193900000|2022-01-26 10:45:00|8575.6|8572.8|8585.7|8582.9|8588.6|8585.8|8575.6|8572.8|443
1643194200000|2022-01-26 10:50:00|8586.5|8583.7|8584|8581.2|8591.7|8588.9|8582|8579.2|565
1643194500000|2022-01-26 10:55:00|8583.7|8580.9|8579.8|8577|8584|8581.2|8579.3|8576.5|330
1643194800000|2022-01-26 11:00:00|8579.7|8576.9|8586.7|8583.9|8588.6|8585.8|8579.7|8576.9|495
1643195100000|2022-01-26 11:05:00|8586.6|8583.8|8587.9|8585.1|8597.3|8594.5|8583.9|8581.1|894
1643195400000|2022-01-26 11:10:00|8588.4|8585.6|8584.9|8582.1|8588.4|8585.6|8582.2|8579.4|301
1643195700000|2022-01-26 11:15:00|8585.7|8582.9|8580.9|8578.1|8589.9|8587.1|8580.9|8578.1|275
1643196000000|2022-01-26 11:20:00|8581|8578.2|8575.1|8572.3|8582.9|8580.1|8574.1|8571.3|493
1643196300000|2022-01-26 11:25:00|8574.5|8571.7|8572.1|8569.3|8577|8574.2|8570.1|8567.3|654
1643196600000|2022-01-26 11:30:00|8573|8570.2|8565|8562.2|8574.1|8571.3|8563.2|8560.4|941
1643196900000|2022-01-26 11:35:00|8565.3|8562.5|8573.3|8570.5|8576.1|8573.3|8564.3|8561.5|538
1643197200000|2022-01-26 11:40:00|8573.2|8570.4|8570.7|8567.9|8575.2|8572.4|8569.6|8566.8|239
1643197500000|2022-01-26 11:45:00|8571.1|8568.3|8579.1|8576.3|8581.8|8579|8569.1|8566.3|473
1643197800000|2022-01-26 11:50:00|8579.8|8577|8586.2|8583.4|8586.2|8583.4|8578.4|8575.6|592
1643198100000|2022-01-26 11:55:00|8586|8583.2|8582|8579.2|8588.8|8586|8576.3|8573.5|740
1643198400000|2022-01-26 12:00:00|8581|8578.2|8583.3|8580.5|8587|8584.2|8577|8574.2|616
1643198700000|2022-01-26 12:05:00|8582.9|8580.1|8598.8|8596|8600|8597.2|8581.9|8579.1|1554
1643199000000|2022-01-26 12:10:00|8598.6|8595.8|8600.6|8597.8|8606.6|8603.8|8594.6|8591.8|1732
1643199300000|2022-01-26 12:15:00|8601.6|8598.8|8593.7|8590.9|8604.6|8601.8|8593|8590.2|849
1643199600000|2022-01-26 12:20:00|8594.3|8591.5|8597|8594.2|8602|8599.2|8590|8587.2|670
1643199900000|2022-01-26 12:25:00|8597.7|8594.9|8615.4|8612.6|8616.6|8613.8|8597|8594.2|1458
1643200200000|2022-01-26 12:30:00|8616.6|8613.8|8623.4|8620.6|8624.3|8621.5|8612.7|8609.9|1554
1643200500000|2022-01-26 12:35:00|8624.3|8621.5|8614.7|8611.9|8624.4|8621.6|8608.8|8606|1350
1643200800000|2022-01-26 12:40:00|8614.3|8611.5|8613|8610.2|8617.8|8615|8607.7|8604.9|691
1643201100000|2022-01-26 12:45:00|8613.4|8610.6|8609.6|8606.8|8613.5|8610.7|8606.6|8603.8|601
1643201400000|2022-01-26 12:50:00|8610.1|8607.3|8605.8|8603|8612.6|8609.8|8601.9|8599.1|870
1643201700000|2022-01-26 12:55:00|8605|8602.2|8610.1|8607.3|8612.5|8609.7|8604.9|8602.1|979
1643202000000|2022-01-26 13:00:00|8610.4|8607.6|8637.3|8634.5|8638.8|8636|8607.7|8604.9|3960
1643202300000|2022-01-26 13:05:00|8637.5|8634.7|8649.6|8646.8|8651.6|8648.8|8633.5|8630.7|4073
1643202600000|2022-01-26 13:10:00|8649.9|8647.1|8657.3|8654.5|8663.3|8660.5|8648.6|8645.8|5256
1643202900000|2022-01-26 13:15:00|8658.1|8655.3|8663.7|8660.9|8663.8|8661|8653.1|8650.3|2335
1643203200000|2022-01-26 13:20:00|8664.4|8661.6|8645.7|8642.9|8665.7|8662.9|8640.5|8637.7|2282
1643203500000|2022-01-26 13:25:00|8646.5|8643.7|8659|8656.2|8661.9|8659.1|8644.5|8641.7|2654
1643203800000|2022-01-26 13:30:00|8659.9|8657.1|8655|8652.2|8688|8685.2|8646.5|8643.7|5764
1643204100000|2022-01-26 13:35:00|8655.9|8653.1|8653.7|8650.9|8666.1|8663.3|8649.7|8646.9|1708
1643204400000|2022-01-26 13:40:00|8654.6|8651.8|8657.1|8654.3|8662.5|8659.7|8652.7|8649.9|1705
1643204700000|2022-01-26 13:45:00|8656.7|8653.9|8659.5|8656.7|8668.5|8665.7|8655.5|8652.7|1045
1643205000000|2022-01-26 13:50:00|8659.6|8656.8|8658.8|8656|8668.7|8665.9|8653.9|8651.1|1288
1643205300000|2022-01-26 13:55:00|8659.8|8657|8658|8655.2|8665.1|8662.3|8649.8|8647|1512
1643205600000|2022-01-26 14:00:00|8657.7|8654.9|8650.9|8648.1|8671.4|8668.6|8644|8641.2|3192
1643205900000|2022-01-26 14:05:00|8651.8|8649|8639.4|8636.6|8661.7|8658.9|8638.4|8635.6|2726
1643206200000|2022-01-26 14:10:00|8640.2|8637.4|8621.8|8619|8640.4|8637.6|8617|8614.2|4205
1643206500000|2022-01-26 14:15:00|8622.1|8619.3|8628.9|8626.1|8628.9|8626.1|8614|8611.2|2683
1643206800000|2022-01-26 14:20:00|8628.8|8626|8616|8613.2|8635.6|8632.8|8615.1|8612.3|2613
1643207100000|2022-01-26 14:25:00|8616.1|8613.3|8613.4|8610.6|8617.4|8614.6|8604.4|8601.6|3315
1643207400000|2022-01-26 14:30:00|8614.1|8611.3|8609.5|8606.7|8616.4|8613.6|8599.5|8596.7|3061
1643207700000|2022-01-26 14:35:00|8609.8|8607|8619.1|8616.3|8626.1|8623.3|8605.6|8602.8|2494
1643208000000|2022-01-26 14:40:00|8619.2|8616.4|8627.3|8624.5|8640.8|8638|8619.2|8616.4|2867
1643208300000|2022-01-26 14:45:00|8627.4|8624.6|8658.5|8655.7|8660.3|8657.5|8627.3|8624.5|2858
1643208600000|2022-01-26 14:50:00|8657.7|8654.9|8679.4|8676.6|8684|8681.2|8657.7|8654.9|3995
1643208900000|2022-01-26 14:55:00|8679|8676.2|8693.1|8690.3|8697.5|8694.7|8666.3|8663.5|4699
1643209200000|2022-01-26 15:00:00|8692.4|8689.6|8687.2|8684.4|8693.6|8690.8|8678.4|8675.6|3000
1643209500000|2022-01-26 15:05:00|8687.4|8684.6|8674.5|8671.7|8690.5|8687.7|8667.9|8665.1|2500
1643209800000|2022-01-26 15:10:00|8673.6|8670.8|8678.7|8675.9|8683.6|8680.8|8669.9|8667.1|1988
1643210100000|2022-01-26 15:15:00|8679.6|8676.8|8688.4|8685.6|8691.3|8688.5|8670.6|8667.8|3066
1643210400000|2022-01-26 15:20:00|8688.6|8685.8|8682.2|8679.4|8692|8689.2|8679.4|8676.6|2162
1643210700000|2022-01-26 15:25:00|8682.5|8679.7|8666|8663.2|8686.2|8683.4|8661.7|8658.3|2175
1643211000000|2022-01-26 15:30:00|8656.4|8653.6|8672.2|8669.4|8683.5|8680.7|8655.7|8648.8|5709
1643211300000|2022-01-26 15:35:00|8672.5|8669.7|8693.9|8691.1|8708.9|8706.1|8670.8|8668|5901
1643211600000|2022-01-26 15:40:00|8694.3|8691.5|8691.4|8688.6|8703.4|8700.6|8682.1|8679.3|2976
1643211900000|2022-01-26 15:45:00|8691.9|8689.1|8695.2|8692.4|8695.7|8692.9|8672.4|8669.6|6046
1643212200000|2022-01-26 15:50:00|8694.8|8692|8690.8|8688|8703.5|8700.7|8686.6|8683.8|3854
1643212500000|2022-01-26 15:55:00|8690.6|8687.8|8716.5|8713.7|8720.7|8717.9|8685.8|8683|7540
1643212800000|2022-01-26 16:00:00|8715.7|8712.9|8702.8|8700|8724.1|8721.3|8698.8|8696|9019
1643213100000|2022-01-26 16:05:00|8703.3|8700.5|8725.7|8722.9|8732|8729.2|8703.3|8700.5|3491
1643213400000|2022-01-26 16:10:00|8726.1|8723.3|8730.5|8727.7|8739.3|8736.5|8722|8719.2|4406
1643213700000|2022-01-26 16:15:00|8731.2|8728.4|8742.7|8739.9|8753.7|8750.9|8728.3|8725.5|5779
1643214000000|2022-01-26 16:20:00|8742.8|8740|8741.7|8738.9|8743.4|8740.6|8729.8|8727|3058
1643214300000|2022-01-26 16:25:00|8741.8|8739|8731.5|8728.7|8750.4|8747.6|8731.2|8728.4|3930
1643214600000|2022-01-26 16:30:00|8731.2|8728.4|8724.7|8721.9|8740.7|8737.9|8719.8|8717|3089
1643214900000|2022-01-26 16:35:00|8724.5|8721.7|8709.5|8706.7|8725.8|8723|8705|8702.2|3420
1643215200000|2022-01-26 16:40:00|8709.4|8706.6|8710.9|8708.1|8722.1|8719.3|8706.1|8703.3|2632
1643215500000|2022-01-26 16:45:00|8711.3|8708.5|8696.5|8693.7|8711.9|8709.1|8692.7|8689.9|3527
1643215800000|2022-01-26 16:50:00|8696.6|8693.8|8718.9|8716.1|8723.3|8720.5|8695.3|8692.5|4534
1643216100000|2022-01-26 16:55:00|8718.8|8716|8736|8733.2|8737.5|8734.7|8717.9|8715.1|5661
1643216400000|2022-01-26 17:00:00|8736.8|8734|8734.4|8731.6|8738.9|8736.1|8730.2|8727.4|1912
1643216700000|2022-01-26 17:05:00|8733.9|8731.1|8740|8737.2|8740|8737.2|8726.2|8723.4|2641
1643217000000|2022-01-26 17:10:00|8739.1|8736.3|8734|8731.2|8739.1|8736.3|8727.1|8724.3|1995
1643217300000|2022-01-26 17:15:00|8734.5|8731.7|8743.7|8740.9|8746.6|8743.8|8728.3|8725.5|2143
1643217600000|2022-01-26 17:20:00|8744.1|8741.3|8738.6|8735.8|8751|8748.2|8733.7|8730.9|2400
1643217900000|2022-01-26 17:25:00|8738.7|8735.9|8741.7|8738.9|8749.8|8747|8736.1|8733.3|1679
1643218200000|2022-01-26 17:30:00|8741.8|8739|8746.6|8743.8|8748.4|8745.6|8733.8|8731|1272
1643218500000|2022-01-26 17:35:00|8746.4|8743.6|8730.8|8728|8748.4|8745.6|8728.9|8726.1|1156
1643218800000|2022-01-26 17:40:00|8731.8|8729|8750.1|8747.3|8750.1|8747.3|8730.8|8728|1377
1643219100000|2022-01-26 17:45:00|8750.9|8748.1|8744.9|8742.1|8753.7|8750.9|8741.9|8739.1|2103
1643219400000|2022-01-26 17:50:00|8745.2|8742.4|8748|8745.2|8749.7|8746.9|8742.9|8740.1|1138
1643219700000|2022-01-26 17:55:00|8748.9|8746.1|8744.1|8741.3|8758.6|8755.8|8739.4|8736.6|2093
1643220000000|2022-01-26 18:00:00|8745.1|8742.3|8704.6|8701.8|8749.8|8747|8700.1|8697.3|6345
1643220300000|2022-01-26 18:05:00|8704.2|8701.4|8698.7|8695.9|8712.6|8709.8|8693.2|8690.4|3276
1643220600000|2022-01-26 18:10:00|8698.8|8696|8684.9|8682.1|8698.8|8696|8683.3|8680.5|3225
1643220900000|2022-01-26 18:15:00|8685.3|8682.5|8698|8695.2|8699.2|8696.4|8681.6|8678.8|3608
1643221200000|2022-01-26 18:20:00|8697.3|8694.5|8706.4|8703.6|8711|8708.2|8697.2|8694.4|2109
1643221500000|2022-01-26 18:25:00|8706.9|8704.1|8721|8718.2|8726.1|8723.3|8705|8702.2|2577
1643221800000|2022-01-26 18:30:00|8721.1|8718.3|8718.3|8715.5|8729|8726.2|8716.2|8713.4|1995
1643222100000|2022-01-26 18:35:00|8718|8715.2|8715.8|8713|8723.8|8721|8707|8704.2|1539
1643222400000|2022-01-26 18:40:00|8716.3|8713.5|8705.9|8703.1|8717.7|8714.9|8701.1|8698.3|1454
1643222700000|2022-01-26 18:45:00|8705.1|8702.3|8703.6|8700.8|8707.9|8705.1|8699.2|8696.4|1318
1643223000000|2022-01-26 18:50:00|8702.8|8700|8702.9|8700.1|8703|8700.2|8696|8693.2|1582
1643223300000|2022-01-26 18:55:00|8703|8700.2|8688.9|8684.9|8703.9|8701.1|8685.9|8680.6|2104
1643223600000|2022-01-26 19:00:00|8689|8685|8706.7|8703.9|8719.1|8716.3|8686.9|8681.5|3988
1643223900000|2022-01-26 19:05:00|8707.5|8704.7|8698.9|8696.1|8712.7|8709.9|8697.8|8695|2673
1643224200000|2022-01-26 19:10:00|8699.6|8696.8|8704.9|8702.1|8711.8|8709|8695|8692.2|2419
1643224500000|2022-01-26 19:15:00|8705.9|8703.1|8704.9|8702.1|8708|8705.2|8698.9|8696.1|2220
1643224800000|2022-01-26 19:20:00|8704.7|8701.9|8708.9|8706.1|8709.2|8706.4|8692.4|8689.6|3463
1643225100000|2022-01-26 19:25:00|8707.9|8705.1|8700.1|8697.3|8721.9|8719.1|8693.8|8691|8817
1643225400000|2022-01-26 19:30:00|8700.8|8698|8704.3|8701.5|8717.7|8714.9|8699|8696.2|2080
1643225700000|2022-01-26 19:35:00|8704.7|8701.9|8712.9|8710.1|8714.9|8712.1|8686.1|8683.3|2590
1643226000000|2022-01-26 19:40:00|8713.1|8710.3|8698|8695.2|8714.7|8711.9|8698|8695.2|1412
1643226300000|2022-01-26 19:45:00|8697.7|8694.9|8656.8|8654|8703.5|8700.7|8647.7|8644.9|5081
1643226600000|2022-01-26 19:50:00|8655.8|8653|8675.3|8672.5|8679.3|8676.5|8648.9|8646.1|3665
1643226900000|2022-01-26 19:55:00|8675.9|8673.1|8667|8664.2|8677.3|8674.5|8652.5|8649.7|2567
1643227200000|2022-01-26 20:00:00|8666.9|8664.1|8644.5|8641.7|8670.1|8667.3|8641.5|8638.7|2031
1643227500000|2022-01-26 20:05:00|8645.2|8642.4|8623.9|8621.1|8648.5|8645.7|8622.4|8619.6|3082
1643227800000|2022-01-26 20:10:00|8623.8|8621|8634.6|8631.8|8647.7|8644.9|8623.8|8621|1745
1643228100000|2022-01-26 20:15:00|8634.7|8631.9|8619.7|8616.9|8640.5|8637.7|8616.9|8614.1|2115
1643228400000|2022-01-26 20:20:00|8619.9|8617.1|8605|8602.2|8625.7|8622.9|8596.1|8593.3|2610
1643228700000|2022-01-26 20:25:00|8604.5|8601.7|8642.4|8639.6|8643.4|8640.6|8596.1|8593.3|2359
1643229000000|2022-01-26 20:30:00|8642.3|8639.5|8635.2|8632.4|8661.2|8658.4|8630.4|8627.6|2130
1643229300000|2022-01-26 20:35:00|8635.4|8632.6|8619.3|8616.5|8638.8|8636|8617.1|8614.3|1200
1643229600000|2022-01-26 20:40:00|8619.4|8616.6|8620.4|8617.6|8638.4|8635.6|8611.4|8608.6|1351
1643229900000|2022-01-26 20:45:00|8621.3|8618.5|8614.4|8611.6|8634.1|8631.3|8609.7|8606.9|1403
1643230200000|2022-01-26 20:50:00|8615.4|8612.6|8640.2|8637.4|8642.1|8639.3|8610.9|8608.1|1220
1643230500000|2022-01-26 20:55:00|8640|8637.2|8639.1|8636.3|8649.1|8646.3|8627.7|8624.9|848
1643230800000|2022-01-26 21:00:00|8640.9|8638.1|8657.9|8655.1|8661.5|8658.7|8640.1|8637.3|1429
1643231100000|2022-01-26 21:05:00|8657.5|8654.7|8674.4|8671.6|8676.5|8673.7|8656.5|8653.7|1417
1643231400000|2022-01-26 21:10:00|8673.6|8670.8|8667.5|8664.7|8673.6|8670.8|8665.5|8662.7|444
1643231700000|2022-01-26 21:15:00|8667.9|8665.1|8674|8671.2|8679.6|8676.8|8667.5|8664.7|523
1643232000000|2022-01-26 21:20:00|8673.9|8671.1|8666.3|8663.5|8674.1|8671.2|8664.5|8661.7|332
1643232300000|2022-01-26 21:25:00|8665.6|8662.8|8674|8671.2|8674.1|8671.3|8661.8|8659|227
1643232600000|2022-01-26 21:30:00|8673.6|8670.8|8675.4|8672.6|8679.4|8676.6|8672.6|8669.8|431
1643232900000|2022-01-26 21:35:00|8675.1|8672.3|8672.8|8670|8677.3|8674.5|8671.4|8668.6|246
1643233200000|2022-01-26 21:40:00|8672.4|8669.6|8686|8683.2|8686|8683.2|8670.4|8667.6|324
1643233500000|2022-01-26 21:45:00|8685.6|8682.8|8702.6|8699.8|8705.6|8702.8|8684.1|8681.3|902
1643233800000|2022-01-26 21:50:00|8702.3|8699.5|8694.7|8691.9|8703.1|8700.3|8692.1|8689.3|317
1643234100000|2022-01-26 21:55:00|8695.1|8692.3|8686.1|8676.1|8695.1|8692.3|8680.5|8675.1|333
1643238000000|2022-01-26 23:00:00|8677.7|8674.9|8682.3|8679.5|8691.3|8686.7|8673.2|8670.4|366
1643238300000|2022-01-26 23:05:00|8681.9|8679.1|8696.6|8693.8|8698|8695.2|8680.8|8678|261
1643238600000|2022-01-26 23:10:00|8695.1|8692.3|8699.6|8696.8|8702.1|8699.3|8694.1|8691.3|240
1643238900000|2022-01-26 23:15:00|8699.1|8696.3|8699.1|8696.3|8701.6|8698.8|8692.6|8689.8|180
1643239200000|2022-01-26 23:20:00|8698.7|8695.9|8696.7|8693.9|8704.1|8701.3|8695.6|8692.8|171
1643239500000|2022-01-26 23:25:00|8696.2|8693.4|8691.8|8689|8698.1|8695.3|8691.3|8688.5|229
1643239800000|2022-01-26 23:30:00|8692.3|8689.5|8706.8|8704|8709.2|8706.4|8692.3|8689.5|283
1643240100000|2022-01-26 23:35:00|8705.8|8703|8700.3|8697.5|8708.3|8705.5|8700.3|8697.5|136
1643240400000|2022-01-26 23:40:00|8698.9|8696.1|8699.8|8697|8704.3|8701.5|8697.3|8694.5|140
1643240700000|2022-01-26 23:45:00|8700.2|8697.4|8701.6|8698.8|8704.3|8701.5|8698.3|8695.5|99
1643241000000|2022-01-26 23:50:00|8701.8|8699|8699.3|8696.5|8705.1|8702.3|8697.3|8694.5|98
1643241300000|2022-01-26 23:55:00|8698.5|8695.7|8702.7|8699.9|8706.1|8703.3|8695.4|8692.6|173
1643241600000|2022-01-27 00:00:00|8702.2|8699.4|8695.2|8692.4|8703.6|8700.8|8692.2|8689.4|182
1643241900000|2022-01-27 00:05:00|8694.7|8691.9|8686.2|8683.4|8695.7|8692.9|8682.8|8680|343
1643242200000|2022-01-27 00:10:00|8686.9|8684.1|8686.2|8683.4|8687.7|8684.9|8682.8|8680|158
1643242500000|2022-01-27 00:15:00|8685.7|8682.9|8689.2|8686.4|8692.2|8689.4|8685.7|8682.9|167
1643242800000|2022-01-27 00:20:00|8688.8|8686|8697.2|8694.4|8700.2|8697.4|8686.2|8683.4|207
1643243100000|2022-01-27 00:25:00|8696.7|8693.9|8688.6|8685.8|8699.2|8696.4|8687.6|8684.8|162
1643243400000|2022-01-27 00:30:00|8689.1|8686.3|8691.1|8688.3|8692.1|8689.3|8685.1|8682.3|130
1643243700000|2022-01-27 00:35:00|8691.6|8688.8|8691.1|8688.3|8694.1|8691.3|8688.1|8685.3|83
1643244000000|2022-01-27 00:40:00|8691|8688.2|8688.7|8685.9|8691.1|8688.3|8684.7|8681.9|161
1643244300000|2022-01-27 00:45:00|8688.2|8685.4|8686.7|8683.9|8691.1|8688.3|8685.2|8682.4|110
1643244600000|2022-01-27 00:50:00|8687.7|8684.9|8677.3|8674.5|8694.2|8691.4|8676.6|8673.8|332
1643244900000|2022-01-27 00:55:00|8676.6|8673.8|8677.8|8675|8682.3|8679.5|8676.3|8673.5|269
1643245200000|2022-01-27 01:00:00|8677.4|8674.6|8676|8673.2|8694.6|8691.8|8667|8664.2|2192
1643245500000|2022-01-27 01:05:00|8676.4|8673.6|8673.9|8671.1|8683.9|8681.1|8666.5|8663.7|836
1643245800000|2022-01-27 01:10:00|8674.2|8671.4|8672.1|8669.3|8678.6|8675.8|8665.9|8663.1|512
1643246100000|2022-01-27 01:15:00|8671.7|8668.9|8679.7|8676.9|8682.6|8679.8|8671.7|8668.9|501
1643246400000|2022-01-27 01:20:00|8680.4|8677.6|8676.7|8673.9|8681.7|8678.9|8669.7|8666.9|528
1643246700000|2022-01-27 01:25:00|8675.7|8672.9|8684.5|8681.7|8689.6|8686.8|8673.7|8670.9|506
1643247000000|2022-01-27 01:30:00|8684.9|8682.1|8688.4|8685.6|8690.3|8687.5|8671.3|8668.5|823
1643247300000|2022-01-27 01:35:00|8688.8|8686|8678.9|8676.1|8695.1|8692.3|8675.4|8672.6|696
1643247600000|2022-01-27 01:40:00|8679.2|8676.4|8674.4|8671.6|8688.2|8685.4|8672.4|8669.6|437
1643247900000|2022-01-27 01:45:00|8675.4|8672.6|8675.2|8672.4|8677.4|8674.6|8671.2|8668.4|429
1643248200000|2022-01-27 01:50:00|8675.3|8672.5|8669.3|8666.5|8679.2|8676.4|8669.2|8666.4|787
1643248500000|2022-01-27 01:55:00|8669.5|8666.7|8657|8654.2|8671.8|8669|8653.9|8651.1|1446
1643248800000|2022-01-27 02:00:00|8656.3|8653.5|8662.8|8660|8664.6|8661.8|8652|8649.2|853
1643249100000|2022-01-27 02:05:00|8663.1|8660.3|8635.7|8632.9|8665.8|8663|8634.7|8631.9|1293
1643249400000|2022-01-27 02:10:00|8635.2|8632.4|8640.9|8638.1|8648.1|8645.3|8634.2|8631.4|596
1643249700000|2022-01-27 02:15:00|8641.2|8638.4|8639|8636.2|8647|8644.2|8638.3|8635.5|361
1643250000000|2022-01-27 02:20:00|8638.8|8636|8637|8634.2|8641|8638.2|8632.1|8629.3|507
1643250300000|2022-01-27 02:25:00|8637.3|8634.5|8623.2|8620.4|8638.5|8635.7|8621.2|8618.4|942
1643250600000|2022-01-27 02:30:00|8622.9|8620.1|8632.6|8629.8|8633.2|8630.4|8618.2|8615.4|941
1643250900000|2022-01-27 02:35:00|8632.7|8629.9|8642.2|8639.4|8643.3|8640.5|8631.2|8628.4|745
1643251200000|2022-01-27 02:40:00|8641.5|8638.7|8649.9|8647.1|8659.9|8657.1|8641.2|8638.4|841
1643251500000|2022-01-27 02:45:00|8650|8647.2|8650.2|8647.4|8659.2|8656.4|8645.4|8642.6|594
1643251800000|2022-01-27 02:50:00|8649.8|8647|8642.4|8639.6|8650|8647.2|8637|8634.2|371
1643252100000|2022-01-27 02:55:00|8639.9|8637.1|8645.9|8643.1|8649.9|8647.1|8636.4|8633.6|769
1643252400000|2022-01-27 03:00:00|8644.8|8642|8637|8634.2|8647.9|8645.1|8637|8634.2|481
1643252700000|2022-01-27 03:05:00|8637.3|8634.5|8636.1|8633.3|8639|8636.2|8629.1|8626.3|1040
1643253000000|2022-01-27 03:10:00|8636.8|8634|8627.1|8624.3|8636.8|8634|8621.1|8618.3|1079
1643253300000|2022-01-27 03:15:00|8627.8|8625|8635.8|8633|8637.8|8635|8625.6|8622.8|277
1643253600000|2022-01-27 03:20:00|8635.4|8632.6|8644|8641.2|8647.8|8645|8635.1|8632.3|343
1643253900000|2022-01-27 03:25:00|8643.3|8640.5|8646|8643.2|8648.5|8645.7|8641|8638.2|210
1643254200000|2022-01-27 03:30:00|8646.5|8643.7|8647.6|8644.8|8650|8647.2|8641|8638.2|249
1643254500000|2022-01-27 03:35:00|8648|8645.2|8639.5|8636.7|8648|8645.2|8637.5|8634.7|208
1643254800000|2022-01-27 03:40:00|8639.9|8637.1|8628|8625.2|8640|8637.2|8625|8622.2|347
1643255100000|2022-01-27 03:45:00|8628.3|8625.5|8609.3|8606.5|8629|8626.2|8602.6|8599.8|1328
1643255400000|2022-01-27 03:50:00|8609.8|8607|8606.1|8603.3|8613.3|8610.5|8606|8603.2|406
1643255700000|2022-01-27 03:55:00|8605.9|8603.1|8614.2|8611.4|8615.7|8612.9|8598.4|8595.6|821
1643256000000|2022-01-27 04:00:00|8613.7|8610.9|8609.6|8606.8|8615.4|8612.6|8609.2|8606.4|234
1643256300000|2022-01-27 04:05:00|8609.2|8606.4|8607.7|8604.9|8611.2|8608.4|8605|8602.2|259
1643256600000|2022-01-27 04:10:00|8607.2|8604.4|8609.7|8606.9|8612.2|8609.4|8604.7|8601.9|139
1643256900000|2022-01-27 04:15:00|8609.2|8606.4|8616.7|8613.9|8620.9|8618.1|8605.8|8603|325
1643257200000|2022-01-27 04:20:00|8616.9|8614.1|8619.1|8616.3|8620.8|8618|8611.4|8608.6|279
1643257500000|2022-01-27 04:25:00|8619.5|8616.7|8622.8|8620|8626.6|8623.8|8618.3|8615.5|340
1643257800000|2022-01-27 04:30:00|8623.3|8620.5|8624.3|8621.5|8630.8|8628|8620.8|8618|430
1643258100000|2022-01-27 04:35:00|8623.8|8621|8622.9|8620.1|8625.8|8623|8621.8|8619|113
1643258400000|2022-01-27 04:40:00|8622.6|8619.8|8615.9|8613.1|8622.8|8620|8613.2|8610.4|198
1643258700000|2022-01-27 04:45:00|8616.3|8613.5|8619.8|8617|8620.8|8618|8615.8|8613|149
1643259000000|2022-01-27 04:50:00|8619|8616.2|8623.9|8621.1|8625.8|8623|8618.9|8616.1|114
1643259300000|2022-01-27 04:55:00|8624.3|8621.5|8629.7|8626.9|8631.5|8628.7|8623.9|8621.1|274
1643259600000|2022-01-27 05:00:00|8630.1|8627.3|8642.6|8639.8|8643.4|8640.6|8625.6|8622.8|604
1643259900000|2022-01-27 05:05:00|8643.4|8640.6|8636.6|8633.8|8644.6|8641.8|8635.6|8632.8|242
1643260200000|2022-01-27 05:10:00|8637.3|8634.5|8625.3|8622.5|8638.4|8635.6|8624.7|8621.9|257
1643260500000|2022-01-27 05:15:00|8625|8622.2|8614.8|8612|8625.7|8622.9|8612.2|8609.4|444
1643260800000|2022-01-27 05:20:00|8614.4|8611.6|8614.2|8611.4|8617.8|8615|8612.8|8610|188
1643261100000|2022-01-27 05:25:00|8614.7|8611.9|8624.8|8622|8626.8|8624|8613.8|8611|432
1643261400000|2022-01-27 05:30:00|8625.3|8622.5|8628.3|8625.5|8631.8|8629|8620.6|8617.8|563
1643261700000|2022-01-27 05:35:00|8627.9|8625.1|8629.1|8626.3|8633.1|8630|8623.3|8620.5|291
1643262000000|2022-01-27 05:40:00|8629.7|8626.9|8620.9|8618.1|8630.6|8627.8|8611.9|8609.1|521
1643262300000|2022-01-27 05:45:00|8621.6|8618.8|8620.8|8618|8627.9|8625.1|8616.1|8613.3|314
1643262600000|2022-01-27 05:50:00|8621.6|8618.8|8626.2|8623.4|8627.3|8624.5|8616.1|8613.3|337
1643262900000|2022-01-27 05:55:00|8625.8|8623|8629.2|8626.4|8630.5|8627.7|8620.8|8618|395
1643263200000|2022-01-27 06:00:00|8628.8|8626|8632.8|8630|8636.4|8633.6|8623.2|8620.4|497
1643263500000|2022-01-27 06:05:00|8632.4|8629.6|8636.8|8634|8637.8|8635|8624.8|8622|483
1643263800000|2022-01-27 06:10:00|8637.1|8634.3|8634.4|8631.6|8641.6|8638.8|8630.9|8628.1|366
1643264100000|2022-01-27 06:15:00|8634.3|8631.5|8627.8|8625|8634.8|8632|8626.8|8624|428
1643264400000|2022-01-27 06:20:00|8627.6|8624.8|8623.9|8621.1|8630.9|8628.1|8622.9|8620.1|323
1643264700000|2022-01-27 06:25:00|8624.9|8622.1|8629.2|8626.4|8633.2|8630.4|8623.5|8620.7|280
1643265000000|2022-01-27 06:30:00|8628.9|8626.1|8624.1|8621.3|8632.7|8629.9|8622.9|8620.1|326
1643265300000|2022-01-27 06:35:00|8624|8621.2|8618.8|8616|8627.8|8625|8618|8615.2|297
1643265600000|2022-01-27 06:40:00|8618.7|8615.9|8615.4|8612.6|8623|8620.2|8613|8610.2|501
1643265900000|2022-01-27 06:45:00|8615.8|8613|8610.4|8607.6|8616.9|8614.1|8610.1|8607.3|507
1643266200000|2022-01-27 06:50:00|8610.1|8607.3|8621.3|8618.5|8622.6|8619.8|8610.1|8607.3|374
1643266500000|2022-01-27 06:55:00|8621.6|8618.8|8631.3|8628.5|8632.8|8630|8615.9|8613.1|346
1643266800000|2022-01-27 07:00:00|8631.6|8628.8|8640.7|8637.9|8640.9|8638.1|8627.8|8625|553
1643267100000|2022-01-27 07:05:00|8640.4|8637.6|8635.9|8633.1|8647.7|8644.9|8635.9|8633.1|691
1643267400000|2022-01-27 07:10:00|8636.7|8633.9|8643.6|8640.8|8653.6|8650.8|8635.9|8633.1|470
1643267700000|2022-01-27 07:15:00|8643.2|8640.4|8640.6|8637.8|8648.9|8646.1|8632.8|8630|381
1643268000000|2022-01-27 07:20:00|8640.7|8637.9|8639.8|8637|8649.6|8646.8|8637.6|8634.8|346
1643268300000|2022-01-27 07:25:00|8639.1|8636.3|8649.8|8647|8654.8|8652|8636.2|8633.4|545
1643268600000|2022-01-27 07:30:00|8649.7|8646.9|8651.5|8648.7|8660.5|8657.7|8644.7|8641.9|540
1643268900000|2022-01-27 07:35:00|8652.4|8649.6|8658.6|8655.8|8662.1|8659.3|8650.9|8648.1|542
1643269200000|2022-01-27 07:40:00|8658.9|8656.1|8674.2|8671.4|8674.9|8672.1|8658.2|8655.4|784
1643269500000|2022-01-27 07:45:00|8675.1|8672.3|8666.9|8664.1|8675.1|8672.3|8664.9|8662.1|289
1643269800000|2022-01-27 07:50:00|8666.4|8663.6|8672.9|8670.1|8677.8|8675|8665.9|8663.1|472
1643270100000|2022-01-27 07:55:00|8671.9|8669.1|8658.9|8656.1|8676.9|8674.1|8651.9|8649.1|708
1643270400000|2022-01-27 08:00:00|8659.2|8656.4|8661.7|8658.9|8666.9|8664.1|8646|8643.2|1016
1643270700000|2022-01-27 08:05:00|8661.2|8658.4|8669.9|8667.1|8677.9|8675.1|8659.2|8656.4|707
1643271000000|2022-01-27 08:10:00|8670.3|8667.5|8683.6|8680.8|8685.6|8682.8|8663.4|8660.6|690
1643271300000|2022-01-27 08:15:00|8683.9|8681.1|8684.5|8681.7|8688.5|8685.7|8680.5|8677.7|988
1643271600000|2022-01-27 08:20:00|8684.2|8681.4|8685.7|8682.9|8694.5|8691.7|8683.5|8680.7|923
1643271900000|2022-01-27 08:25:00|8684.7|8681.9|8694.9|8692.1|8711.7|8704.4|8678.7|8675.9|3065
1643272200000|2022-01-27 08:30:00|8695.3|8692.5|8692.6|8689.8|8696.9|8694.1|8690.6|8687.8|882
1643272500000|2022-01-27 08:35:00|8691.9|8689.1|8684.9|8682.1|8701.9|8699.1|8682.6|8679.8|850
1643272800000|2022-01-27 08:40:00|8685.3|8682.5|8686.9|8684.1|8693.5|8690.7|8684.9|8682.1|403
1643273100000|2022-01-27 08:45:00|8687.3|8684.5|8677.3|8674.5|8692.9|8690.1|8677.2|8674.4|1048
1643273400000|2022-01-27 08:50:00|8677.7|8674.9|8678.1|8675.3|8681.4|8678.6|8671.4|8668|789
1643273700000|2022-01-27 08:55:00|8677.4|8674.6|8667.8|8665|8679.1|8676.3|8665.8|8663|690
1643274000000|2022-01-27 09:00:00|8668.1|8665.3|8658.2|8655.4|8679.1|8676.3|8657.5|8654.7|1023
1643274300000|2022-01-27 09:05:00|8658.4|8655.6|8662.4|8659.6|8666.1|8663.3|8656.2|8653.4|694
1643274600000|2022-01-27 09:10:00|8662.9|8660.1|8665.4|8662.6|8671.7|8668.9|8654.4|8651.6|657
1643274900000|2022-01-27 09:15:00|8666.1|8663.3|8670.3|8667.5|8671.3|8668.5|8658.3|8655.5|511
1643275200000|2022-01-27 09:20:00|8669.6|8666.8|8674|8671.2|8675.2|8672.4|8665|8662.2|668
1643275500000|2022-01-27 09:25:00|8673.7|8670.9|8682|8679.2|8686|8683.2|8669.3|8666.5|717
1643275800000|2022-01-27 09:30:00|8682.7|8679.9|8669.3|8666.5|8685|8682.2|8668.3|8665.5|697
1643276100000|2022-01-27 09:35:00|8669|8666.2|8674.3|8671.5|8678.6|8675.8|8665|8662.2|663
1643276400000|2022-01-27 09:40:00|8674.1|8671.3|8678.3|8675.5|8684.1|8681.3|8673.3|8670.5|618
1643276700000|2022-01-27 09:45:00|8679.3|8676.5|8692.2|8689.4|8695.2|8692.4|8676.3|8673.5|762
1643277000000|2022-01-27 09:50:00|8691.9|8689.1|8699.9|8697.1|8703.3|8700.5|8691.2|8688.4|815
1643277300000|2022-01-27 09:55:00|8700.1|8697.3|8704.9|8702.1|8707.9|8705.1|8700.1|8697.3|616
1643277600000|2022-01-27 10:00:00|8704.3|8701.5|8703.5|8700.7|8707.9|8705.1|8698.1|8694.7|750
1643277900000|2022-01-27 10:05:00|8703.4|8700.6|8709.2|8706.4|8709.2|8706.4|8698.2|8695.4|496
1643278200000|2022-01-27 10:10:00|8709.5|8706.7|8707.2|8704.4|8715.9|8713.1|8705.4|8702.6|1252
1643278500000|2022-01-27 10:15:00|8707.9|8705.1|8715|8712.2|8717|8714.2|8706|8703.2|551
1643278800000|2022-01-27 10:20:00|8714.6|8711.8|8723.8|8721|8727.7|8724.9|8712.1|8709.3|957
1643279100000|2022-01-27 10:25:00|8724.2|8721.4|8723.5|8720.7|8728.7|8725.9|8719|8716.2|424
1643279400000|2022-01-27 10:30:00|8724|8721.2|8721.5|8718.7|8724.1|8721.3|8715.7|8712.9|570
1643279700000|2022-01-27 10:35:00|8721.2|8718.4|8723.4|8720.6|8725.8|8723|8717.4|8714.6|512
1643280000000|2022-01-27 10:40:00|8723.8|8721|8718.1|8715.3|8724.2|8721.4|8712.9|8710.1|366
1643280300000|2022-01-27 10:45:00|8718.4|8715.6|8709.7|8706.9|8726.1|8723.3|8708.3|8705.5|431
1643280600000|2022-01-27 10:50:00|8710|8707.2|8703.3|8700.5|8711|8708.2|8696.8|8694|931
1643280900000|2022-01-27 10:55:00|8703.2|8700.4|8693.7|8690.9|8705.3|8702.5|8689.3|8686.5|472
1643281200000|2022-01-27 11:00:00|8693.8|8691|8690.6|8687.8|8698.3|8695.5|8685.4|8682.6|533
1643281500000|2022-01-27 11:05:00|8690.3|8687.5|8693|8690.2|8697|8694.2|8689.1|8686.3|322
1643281800000|2022-01-27 11:10:00|8693.1|8690.3|8700.2|8697.4|8701|8698.2|8692|8689.2|293
1643282100000|2022-01-27 11:15:00|8699.9|8697.1|8697.2|8694.4|8706|8703.2|8697.2|8694.4|447
1643282400000|2022-01-27 11:20:00|8697.9|8695.1|8700.4|8697.6|8703.2|8700.4|8695.2|8692.4|355
1643282700000|2022-01-27 11:25:00|8700.2|8697.4|8703.2|8700.4|8706.2|8703.4|8698.1|8695.3|257
1643283000000|2022-01-27 11:30:00|8704.2|8701.4|8716.9|8714.1|8720.9|8718.1|8699.7|8696.9|622
1643283300000|2022-01-27 11:35:00|8717.3|8714.5|8716.9|8714.1|8721.2|8718.4|8712.2|8709.4|515
1643283600000|2022-01-27 11:40:00|8717.6|8714.8|8730.6|8727.8|8733.6|8730.8|8714.9|8712.1|1084
1643283900000|2022-01-27 11:45:00|8730.2|8727.4|8735.3|8732.5|8739.3|8736.5|8724.2|8721.4|800
1643284200000|2022-01-27 11:50:00|8734.4|8731.6|8748.5|8745.7|8748.5|8745.7|8734.4|8731.6|948
1643284500000|2022-01-27 11:55:00|8748.2|8745.4|8787|8784.2|8792|8789.2|8745.5|8740.4|4382
1643284800000|2022-01-27 12:00:00|8787.7|8784.9|8785|8782.2|8793.3|8790.5|8779.1|8776.3|1478
1643285100000|2022-01-27 12:05:00|8784.7|8781.9|8759.6|8756.8|8787|8784.2|8756.1|8753.3|1622
1643285400000|2022-01-27 12:10:00|8760.2|8757.4|8780.1|8777.3|8784.6|8781.8|8759.2|8756.4|1376
1643285700000|2022-01-27 12:15:00|8779.8|8777|8773.3|8770.5|8788.2|8785.4|8772.3|8769.5|1214
1643286000000|2022-01-27 12:20:00|8774|8771.2|8764.9|8762.1|8777.6|8774.8|8763.9|8761.1|968
1643286300000|2022-01-27 12:25:00|8765.2|8762.4|8772.7|8769.9|8774.7|8771.9|8765.2|8762.4|581
1643286600000|2022-01-27 12:30:00|8773.6|8770.8|8760.2|8757.4|8776.6|8773.8|8758.6|8755.8|738
1643286900000|2022-01-27 12:35:00|8759.8|8757|8764.5|8761.7|8771.4|8768.6|8759.6|8756.8|700
1643287200000|2022-01-27 12:40:00|8765.3|8762.5|8759.7|8756.9|8769.5|8766.7|8758.5|8755.7|541
1643287500000|2022-01-27 12:45:00|8760.2|8757.4|8768.7|8765.9|8770.5|8767.7|8760.2|8757.4|690
1643287800000|2022-01-27 12:50:00|8768.3|8765.5|8782.1|8779.3|8788.5|8785.7|8767.7|8764.9|1364
1643288100000|2022-01-27 12:55:00|8781.8|8779|8775.1|8772.3|8790.4|8787.6|8772.8|8770|1215
1643288400000|2022-01-27 13:00:00|8774.6|8771.8|8757.5|8754.7|8777.1|8774.3|8753|8746.6|3292
1643288700000|2022-01-27 13:05:00|8757|8754.2|8758.3|8755.5|8767.7|8764.9|8754.3|8751.5|1639
1643289000000|2022-01-27 13:10:00|8758.4|8755.6|8742.2|8739.4|8761.7|8758.9|8740.9|8738.1|2002
1643289300000|2022-01-27 13:15:00|8742.7|8739.9|8742.8|8740|8750.7|8747.9|8738.9|8736.1|1794
1643289600000|2022-01-27 13:20:00|8743.6|8740.8|8745.8|8743|8754.7|8751.9|8736|8733.2|2170
1643289900000|2022-01-27 13:25:00|8745.5|8742.7|8760.4|8757.6|8761.7|8758.9|8740.1|8737.3|1439
1643290200000|2022-01-27 13:30:00|8760.3|8757.5|8758.5|8755.7|8762.8|8760|8743.1|8740.3|2244
1643290500000|2022-01-27 13:35:00|8757.8|8755|8766.2|8763.4|8770.1|8767.3|8754.6|8751.8|1846
1643290800000|2022-01-27 13:40:00|8765.3|8762.5|8771.5|8768.7|8776.1|8773.3|8761.3|8758.5|1582
1643291100000|2022-01-27 13:45:00|8771.9|8769.1|8779.2|8776.4|8782|8779.2|8767|8764.2|1092
1643291400000|2022-01-27 13:50:00|8778.2|8775.4|8796.6|8793.8|8803.7|8800.9|8778.2|8775.4|3640
1643291700000|2022-01-27 13:55:00|8796.2|8793.4|8786.1|8783.3|8803.6|8800.8|8785.1|8782.3|1972
1643292000000|2022-01-27 14:00:00|8786|8783.2|8800.5|8797.7|8806|8803.2|8782.1|8779.3|3889
1643292300000|2022-01-27 14:05:00|8799.7|8796.9|8793.2|8790.4|8809.1|8806.3|8786.4|8783.6|2796
1643292600000|2022-01-27 14:10:00|8793.1|8790.3|8809.9|8807.1|8811.8|8809|8793.1|8790.3|3593
1643292900000|2022-01-27 14:15:00|8810.7|8807.9|8802.9|8800.1|8813.8|8811|8801.9|8799.1|1960
1643293200000|2022-01-27 14:20:00|8802.8|8800|8796.8|8794|8803.9|8801.1|8794.9|8792|2075
1643293500000|2022-01-27 14:25:00|8795.3|8792.5|8785.5|8782.7|8801.8|8799|8780.3|8777.5|2454
1643293800000|2022-01-27 14:30:00|8785.2|8782.4|8759.7|8756.9|8786.2|8783.4|8756.3|8753.5|10650
1643294100000|2022-01-27 14:35:00|8760|8757.2|8774.5|8771.7|8778.6|8775.8|8756.2|8753.4|3276
1643294400000|2022-01-27 14:40:00|8774|8771.2|8770|8767.2|8783|8780.2|8764.3|8761.5|2275
1643294700000|2022-01-27 14:45:00|8770.1|8767.3|8777.1|8774.3|8785.5|8782.7|8762.8|8760|2791
1643295000000|2022-01-27 14:50:00|8776.4|8773.6|8745.8|8743|8781.5|8778.7|8744.8|8742|4785
1643295300000|2022-01-27 14:55:00|8745|8742.2|8740.9|8738.1|8753.4|8750.6|8733.8|8731|4388
1643295600000|2022-01-27 15:00:00|8741.7|8738.9|8740.9|8738.1|8749.5|8746.7|8725.9|8723.1|4919
1643295900000|2022-01-27 15:05:00|8741.8|8739|8749.9|8747.1|8753.6|8750.8|8734.1|8731.3|2778
1643296200000|2022-01-27 15:10:00|8750.4|8747.6|8739.3|8736.5|8757|8754.2|8738.3|8735.5|1696
1643296500000|2022-01-27 15:15:00|8738.5|8735.7|8732.3|8729.5|8744.5|8741.7|8721.6|8718.8|3214
1643296800000|2022-01-27 15:20:00|8733.2|8730.4|8716|8713.2|8739.2|8736.4|8714.7|8711.9|4009
1643297100000|2022-01-27 15:25:00|8716.7|8713.9|8644|8641.2|8716.9|8714.1|8640|8637.2|12957
1643297400000|2022-01-27 15:30:00|8643.3|8640.5|8616.7|8613.9|8663|8660.2|8616.2|8613.4|6837
1643297700000|2022-01-27 15:35:00|8617.6|8614.8|8651.4|8648.6|8664.4|8661.6|8615.9|8613.1|6068
1643298000000|2022-01-27 15:40:00|8651.5|8648.7|8664.7|8661.9|8671|8668.2|8641.2|8638.4|4081
1643298300000|2022-01-27 15:45:00|8664.5|8661.7|8669.2|8666.4|8684.1|8681.3|8663.7|8660.9|3720
1643298600000|2022-01-27 15:50:00|8669.1|8666.3|8673.8|8671|8684.3|8681.5|8666.2|8663.4|2430
1643298900000|2022-01-27 15:55:00|8673.1|8670.3|8695.3|8692.5|8696|8693.2|8672.4|8669.6|2836
1643299200000|2022-01-27 16:00:00|8695|8692.2|8705.5|8702.7|8715.3|8712.5|8693.5|8690.7|3471
1643299500000|2022-01-27 16:05:00|8705.3|8702.5|8668.7|8665.9|8708.5|8705.7|8666|8663.2|3942
1643299800000|2022-01-27 16:10:00|8669.4|8666.6|8709.4|8706.6|8716.4|8713.6|8667.7|8664.9|3285
1643300100000|2022-01-27 16:15:00|8709.1|8706.3|8687|8684.2|8709.4|8706.6|8675|8672.2|2258
1643300400000|2022-01-27 16:20:00|8686.6|8683.8|8686.3|8683.5|8699|8696.2|8679.4|8676.6|1851
1643300700000|2022-01-27 16:25:00|8686.6|8683.8|8686.2|8683.4|8698.7|8695.9|8674.3|8671.5|3125
1643301000000|2022-01-27 16:30:00|8685.2|8682.4|8711.9|8709.1|8714.4|8711.6|8682.7|8679.9|3898
1643301300000|2022-01-27 16:35:00|8712.1|8709.3|8707.8|8705|8722.6|8719.8|8705.9|8703.1|2520
1643301600000|2022-01-27 16:40:00|8708.8|8706|8680.6|8677.8|8720.9|8718.1|8678.5|8675.7|2795
1643301900000|2022-01-27 16:45:00|8681|8678.2|8676.6|8673.8|8692|8689.2|8675.6|8672.8|1534
1643302200000|2022-01-27 16:50:00|8676.7|8673.9|8695.4|8692.6|8696.4|8693.6|8675.6|8672.8|1528
1643302500000|2022-01-27 16:55:00|8696.4|8693.6|8705|8702.2|8713.7|8710.9|8690.7|8687.9|2202
1643302800000|2022-01-27 17:00:00|8704.6|8701.8|8696.8|8694|8711.8|8709|8690|8687.2|2248
1643303100000|2022-01-27 17:05:00|8696.1|8693.3|8649.4|8646.6|8696.1|8693.3|8644.9|8642.1|3895
1643303400000|2022-01-27 17:10:00|8649.6|8646.8|8656|8653.2|8658.4|8655.6|8631.7|8628.9|2536
1643303700000|2022-01-27 17:15:00|8656.4|8653.6|8657.1|8654.3|8668|8665.2|8649.7|8646.9|2240
1643304000000|2022-01-27 17:20:00|8657.4|8654.6|8656.9|8654.1|8660.9|8658.1|8644.1|8641.3|1191
1643304300000|2022-01-27 17:25:00|8657.1|8654.3|8659.1|8656.3|8670.4|8667.6|8646.4|8643.6|1560
1643304600000|2022-01-27 17:30:00|8658.7|8655.9|8651.3|8648.5|8665.2|8662.4|8646.3|8643.5|2036
1643304900000|2022-01-27 17:35:00|8650.6|8647.8|8635.9|8633.1|8652.5|8649.7|8634.1|8631.3|2611
1643305200000|2022-01-27 17:40:00|8635.2|8632.4|8643|8640.2|8651.9|8649.1|8635|8632.2|1374
1643305500000|2022-01-27 17:45:00|8642.9|8640.1|8638.5|8635.7|8642.9|8640.1|8626.8|8624|2887
1643305800000|2022-01-27 17:50:00|8638.8|8636|8678.3|8675.5|8679.3|8676.5|8637.3|8634.5|4412
1643306100000|2022-01-27 17:55:00|8678.1|8675.3|8678|8675.2|8684.6|8681.2|8670.3|8667.5|2468
1643306400000|2022-01-27 18:00:00|8677.3|8674.5|8654.2|8651.4|8681.8|8679|8653.2|8650.4|1682
1643306700000|2022-01-27 18:05:00|8654.1|8651.3|8659.4|8656.6|8660.5|8657.7|8633.7|8630.9|2069
1643307000000|2022-01-27 18:10:00|8658.5|8655.7|8657.9|8655.1|8665.2|8662.4|8648.5|8645.7|1309
1643307300000|2022-01-27 18:15:00|8657.1|8654.3|8682.3|8679.5|8684.3|8681.5|8655.6|8652.8|2538
1643307600000|2022-01-27 18:20:00|8681.3|8678.5|8639.2|8636.4|8682.5|8679.7|8637.2|8634.4|1983
1643307900000|2022-01-27 18:25:00|8640.2|8637.4|8626.8|8624|8644.3|8641.5|8625|8622.2|2160
1643308200000|2022-01-27 18:30:00|8626.5|8623.7|8646.2|8643.4|8646.3|8643.5|8623|8620.2|2269
1643308500000|2022-01-27 18:35:00|8646.3|8643.5|8633.4|8630.6|8650.1|8647.3|8632.1|8629.3|1453
1643308800000|2022-01-27 18:40:00|8633.8|8631|8648.6|8645.8|8649.4|8646.6|8632.1|8629.3|1779
1643309100000|2022-01-27 18:45:00|8648.4|8645.6|8650.7|8647.9|8655.5|8652.7|8638.4|8635.6|1468
1643309400000|2022-01-27 18:50:00|8650.5|8647.7|8643|8640.2|8652.8|8650|8640.7|8637.9|1097
1643309700000|2022-01-27 18:55:00|8643.8|8641|8668.7|8665.9|8671.7|8668.9|8643|8640.2|1616
1643310000000|2022-01-27 19:00:00|8668|8665.2|8691.1|8688.3|8698.6|8695.8|8665.7|8662.9|3698
1643310300000|2022-01-27 19:05:00|8691.3|8688.5|8690.8|8688|8698.3|8695.5|8682.6|8679.8|2282
1643310600000|2022-01-27 19:10:00|8690.3|8687.5|8682.3|8679.5|8692.5|8689.7|8679.5|8676.7|1758
1643310900000|2022-01-27 19:15:00|8681.8|8679|8661.4|8658.6|8686.3|8683.5|8654.3|8651.5|2548
1643311200000|2022-01-27 19:20:00|8661.8|8659|8647.3|8644.5|8664.6|8661.8|8643.3|8640.5|2483
1643311500000|2022-01-27 19:25:00|8647.1|8644.3|8624.7|8621.9|8650.1|8647.3|8619.9|8617.1|6515
1643311800000|2022-01-27 19:30:00|8624.8|8622|8603.3|8600.5|8627.7|8624.9|8587.4|8584.6|4267
1643312100000|2022-01-27 19:35:00|8603.4|8600.6|8599.5|8596.7|8606.9|8604.1|8596.5|8593.7|1405
1643312400000|2022-01-27 19:40:00|8599|8596.2|8595.5|8592.7|8606.4|8603.6|8592.5|8589.7|1230
1643312700000|2022-01-27 19:45:00|8595.8|8593|8598.2|8595.4|8603.4|8600.6|8584|8581.2|1741
1643313000000|2022-01-27 19:50:00|8597.8|8595|8588.5|8585.7|8598.2|8595.4|8585.1|8582.3|545
1643313300000|2022-01-27 19:55:00|8588.1|8585.3|8589.1|8586.3|8593.5|8590.7|8583.8|8581|1265
1643313600000|2022-01-27 20:00:00|8588.8|8586|8605.5|8602.7|8606.6|8603.8|8587.6|8584.8|783
1643313900000|2022-01-27 20:05:00|8606.2|8603.4|8613.4|8610.6|8618|8615.2|8600.5|8597.7|966
1643314200000|2022-01-27 20:10:00|8613.8|8611|8610.3|8607.5|8616.4|8613.6|8602.4|8599.6|645
1643314500000|2022-01-27 20:15:00|8609.6|8606.8|8608.6|8605.8|8612.6|8609.8|8605.4|8602.6|471
1643314800000|2022-01-27 20:20:00|8609.3|8606.5|8606.8|8604|8613.6|8610.8|8602.2|8599.4|1003
1643315100000|2022-01-27 20:25:00|8607.7|8604.9|8622.4|8619.6|8628.4|8625.6|8606.8|8604|947
1643315400000|2022-01-27 20:30:00|8622|8619.2|8616.5|8613.7|8624.4|8621.6|8613.7|8610.9|384
1643315700000|2022-01-27 20:35:00|8616.7|8613.9|8628.3|8625.5|8630|8627.2|8613.4|8610.6|1181
1643316000000|2022-01-27 20:40:00|8627.9|8625.1|8635.2|8632.4|8642.3|8639.5|8624.8|8622|1265
1643316300000|2022-01-27 20:45:00|8635.3|8632.5|8643.1|8640.3|8645|8642.2|8635.2|8632.4|830
1643316600000|2022-01-27 20:50:00|8641.7|8638.9|8662.5|8659.7|8667.5|8664.7|8640.1|8637.3|2682
1643316900000|2022-01-27 20:55:00|8662.8|8660|8658.5|8655.7|8668.7|8665.9|8650.8|8648|1141
1643317200000|2022-01-27 21:00:00|8658.7|8655.9|8667.7|8664.9|8667.8|8665|8657.7|8654.9|498
1643317500000|2022-01-27 21:05:00|8667|8664.2|8674.5|8671.7|8677.6|8674.8|8666.8|8664|1082
1643317800000|2022-01-27 21:10:00|8673.5|8670.7|8667.3|8664.5|8673.5|8670.7|8663.3|8660.5|328
1643318100000|2022-01-27 21:15:00|8666.8|8664|8664.8|8662|8669.8|8667|8663.8|8661|218
1643318400000|2022-01-27 21:20:00|8665.1|8662.3|8667.6|8664.8|8668.7|8665.9|8662.6|8659.8|445
1643318700000|2022-01-27 21:25:00|8667.4|8664.6|8671.7|8668.9|8674.6|8671.8|8666.7|8663.9|288
1643319000000|2022-01-27 21:30:00|8673.1|8670.3|8676.6|8673.8|8680.6|8677.8|8668.7|8665.9|606
1643319300000|2022-01-27 21:35:00|8676.7|8673.9|8679.4|8676.6|8682.1|8679.3|8673.7|8670.9|617
1643319600000|2022-01-27 21:40:00|8680|8677.2|8683.1|8680.3|8683.1|8680.3|8679.5|8676.7|259
1643319900000|2022-01-27 21:45:00|8682.1|8679.3|8698.4|8695.6|8701.4|8698.6|8682.1|8679.3|601
1643320200000|2022-01-27 21:50:00|8699.2|8696.4|8690.9|8688.1|8699.2|8696.4|8682.6|8679.8|267
1643320500000|2022-01-27 21:55:00|8690.5|8687.7|8688.8|8686|8695.1|8692.3|8686.7|8683.9|319
1643324400000|2022-01-27 23:00:00|8707.7|8704.9|8699.3|8696.5|8709.1|8705.7|8693.5|8690.7|396
1643324700000|2022-01-27 23:05:00|8699.8|8697|8711.5|8708.7|8715|8712.2|8699.8|8697|242
1643325000000|2022-01-27 23:10:00|8711.9|8709.1|8708.5|8705.7|8718.5|8715.7|8706.6|8703.8|387
1643325300000|2022-01-27 23:15:00|8708.6|8705.8|8700.5|8697.7|8709|8706.2|8698.8|8696|240
1643325600000|2022-01-27 23:20:00|8700.8|8698|8702.1|8699.3|8704|8701.2|8697.3|8694.5|220
1643325900000|2022-01-27 23:25:00|8702|8699.2|8703.8|8701|8704.5|8701.7|8698.5|8695.7|158
1643326200000|2022-01-27 23:30:00|8704.3|8701.5|8704.4|8701.6|8705.4|8702.6|8699.9|8697.1|125
1643326500000|2022-01-27 23:35:00|8704.8|8702|8696.4|8693.6|8707.1|8704.3|8696.4|8693.6|140
1643326800000|2022-01-27 23:40:00|8697.4|8694.6|8707.8|8705|8709.1|8706.3|8696.4|8693.6|473
1643327100000|2022-01-27 23:45:00|8708.1|8705.3|8705.4|8702.6|8709.4|8706.6|8702.4|8699.6|68
1643327400000|2022-01-27 23:50:00|8704.9|8702.1|8707.4|8704.6|8707.7|8704.9|8701.4|8698.6|84
1643327700000|2022-01-27 23:55:00|8707.7|8704.9|8697.4|8694.6|8708.2|8705.4|8696.9|8694.1|137
1643328000000|2022-01-28 00:00:00|8696.7|8693.9|8693.3|8690.5|8697.4|8694.6|8687.3|8684.5|414
1643328300000|2022-01-28 00:05:00|8693.6|8690.8|8686.8|8684|8694.8|8692|8686.3|8683.5|243
1643328600000|2022-01-28 00:10:00|8687.3|8684.5|8699.8|8697|8701.2|8698.4|8687.3|8684.5|154
1643328900000|2022-01-28 00:15:00|8699.3|8696.5|8689.3|8686.5|8701.7|8698.9|8686.6|8683.8|145
1643329200000|2022-01-28 00:20:00|8689.6|8686.8|8682.9|8680.1|8690.3|8687.5|8681.3|8678.5|306
1643329500000|2022-01-28 00:25:00|8682.4|8679.6|8682.3|8679.5|8689.3|8686.5|8681.3|8678.5|119
1643329800000|2022-01-28 00:30:00|8681.8|8679|8676.6|8673.8|8683.6|8680.8|8669.4|8666.6|392
1643330100000|2022-01-28 00:35:00|8676.2|8673.4|8680.2|8677.4|8680.6|8677.8|8675.2|8672.4|97
1643330400000|2022-01-28 00:40:00|8679.5|8676.7|8677.7|8674.9|8685.1|8682.3|8675.2|8672.4|163
1643330700000|2022-01-28 00:45:00|8677.4|8674.6|8682.7|8679.9|8687.2|8684.4|8672.2|8669.4|205
1643331000000|2022-01-28 00:50:00|8683.2|8680.4|8686.2|8683.4|8688.2|8685.4|8680.7|8677.9|138
1643331300000|2022-01-28 00:55:00|8685.8|8683|8689.8|8687|8695.2|8692.4|8685.7|8682.9|255
1643331600000|2022-01-28 01:00:00|8690.2|8687.4|8674.5|8671.7|8690.7|8687.9|8668.3|8665.5|1614
1643331900000|2022-01-28 01:05:00|8674.1|8671.3|8661.1|8658.3|8679.1|8676.3|8660.1|8657.3|540
1643332200000|2022-01-28 01:10:00|8660.3|8657.5|8654.4|8651.6|8668.1|8665.3|8652.9|8650.1|455
1643332500000|2022-01-28 01:15:00|8655.1|8652.3|8658.2|8655.4|8660.6|8657.8|8646.9|8644.1|755
1643332800000|2022-01-28 01:20:00|8658.1|8655.3|8661.4|8658.6|8670.4|8667.6|8656.7|8653.9|561
1643333100000|2022-01-28 01:25:00|8661.7|8658.9|8668.4|8665.6|8672.7|8669.9|8660.5|8657.7|549
1643333400000|2022-01-28 01:30:00|8668.7|8665.9|8646.5|8643.7|8670.1|8667.3|8644.5|8641.7|514
1643333700000|2022-01-28 01:35:00|8646.9|8644.1|8645.3|8642.5|8649.7|8646.9|8641.3|8638.5|460
1643334000000|2022-01-28 01:40:00|8644.6|8641.8|8653.3|8650.5|8661.3|8658.5|8640.6|8637.8|605
1643334300000|2022-01-28 01:45:00|8652.3|8649.5|8647|8644.2|8655|8652.2|8637.8|8635|646
1643334600000|2022-01-28 01:50:00|8646.3|8643.5|8642.6|8639.8|8656|8653.2|8642.3|8639.5|697
1643334900000|2022-01-28 01:55:00|8643|8640.2|8663.1|8660.3|8666.1|8663.3|8642.6|8639.8|530
1643335200000|2022-01-28 02:00:00|8663.5|8660.7|8657.1|8654.3|8667|8664.2|8654.3|8651.5|512
1643335500000|2022-01-28 02:05:00|8656.4|8653.6|8661.9|8659.1|8662.9|8660.1|8654.2|8651.4|363
1643335800000|2022-01-28 02:10:00|8662.3|8659.5|8654.4|8651.6|8665.9|8663.1|8653.1|8650.3|516
1643336100000|2022-01-28 02:15:00|8654.8|8652|8665.1|8662.3|8665.9|8663.1|8654.1|8651.3|305
1643336400000|2022-01-28 02:20:00|8665.4|8662.6|8665.4|8662.6|8668.1|8665.3|8663.1|8660.3|240
1643336700000|2022-01-28 02:25:00|8665|8662.2|8665.4|8662.6|8667.7|8664.9|8663.2|8660.4|301
1643337000000|2022-01-28 02:30:00|8665.7|8662.9|8663.9|8661.1|8667.6|8664.8|8658.2|8655.4|492
1643337300000|2022-01-28 02:35:00|8663.5|8660.7|8660.8|8658|8663.5|8660.7|8655.8|8653|294
1643337600000|2022-01-28 02:40:00|8660.5|8657.7|8655.8|8653|8662.8|8660|8655.8|8653|244
1643337900000|2022-01-28 02:45:00|8655.5|8652.7|8670.8|8668|8670.8|8668|8654.8|8652|522
1643338200000|2022-01-28 02:50:00|8670.5|8667.7|8674.8|8672|8676.5|8673.7|8667.8|8665|270
1643338500000|2022-01-28 02:55:00|8674.9|8672.1|8681.8|8679|8683.8|8681|8674.8|8672|406
1643338800000|2022-01-28 03:00:00|8682.1|8679.3|8686.9|8684.1|8689.5|8686.7|8681.8|8679|418
1643339100000|2022-01-28 03:05:00|8685.9|8683.1|8676.4|8673.6|8686.8|8684|8675.7|8672.9|717
1643339400000|2022-01-28 03:10:00|8676.7|8673.9|8672.4|8669.6|8683.1|8680.3|8669.4|8666.6|859
1643339700000|2022-01-28 03:15:00|8672.9|8670.1|8658.7|8655.9|8673.4|8670.6|8654.6|8651.8|623
1643340000000|2022-01-28 03:20:00|8659.6|8656.8|8662.7|8659.9|8665.7|8662.9|8657.7|8654.9|334
1643340300000|2022-01-28 03:25:00|8662.4|8659.6|8657.8|8655|8665|8662.2|8657.7|8654.9|310
1643340600000|2022-01-28 03:30:00|8658.3|8655.5|8654.7|8651.9|8659|8656.2|8650.7|8647.9|395
1643340900000|2022-01-28 03:35:00|8654.8|8652|8667.5|8664.7|8667.7|8664.9|8654.3|8651.5|360
1643341200000|2022-01-28 03:40:00|8667.1|8664.3|8661|8658.2|8667.5|8664.7|8655.6|8652.8|306
1643341500000|2022-01-28 03:45:00|8660.6|8657.8|8668.6|8665.8|8672.5|8669.7|8660.6|8657.8|265
1643341800000|2022-01-28 03:50:00|8669.1|8666.3|8668.6|8665.8|8672.5|8669.7|8666.6|8663.8|154
1643342100000|2022-01-28 03:55:00|8668.9|8666.1|8673.6|8670.8|8674.4|8671.6|8665.6|8662.8|233
1643342400000|2022-01-28 04:00:00|8674.4|8671.6|8672.6|8669.8|8676.9|8674.1|8671.6|8668.8|438
1643342700000|2022-01-28 04:05:00|8671.2|8668.4|8663.4|8660.6|8674.6|8671.8|8661.5|8658.7|304
1643343000000|2022-01-28 04:10:00|8663|8660.2|8668.8|8666|8668.9|8666.1|8661.9|8659.1|107
1643343300000|2022-01-28 04:15:00|8667.8|8665|8657.8|8655|8668.8|8666|8652.8|8650|223
1643343600000|2022-01-28 04:20:00|8657|8654.2|8661.8|8659|8662.8|8660|8656.8|8654|119
1643343900000|2022-01-28 04:25:00|8661|8658.2|8670.5|8667.7|8671.5|8668.7|8660|8657.2|334
1643344200000|2022-01-28 04:30:00|8671.5|8668.7|8672.6|8669.8|8674.6|8671.8|8668.9|8666.1|199
1643344500000|2022-01-28 04:35:00|8672.3|8669.5|8668.6|8665.8|8672.6|8669.8|8667.8|8665|75
1643344800000|2022-01-28 04:40:00|8669.6|8666.8|8669.7|8666.9|8670.6|8667.8|8667.8|8665|75
1643345100000|2022-01-28 04:45:00|8669.6|8666.8|8664.7|8661.9|8672.6|8669.8|8664.7|8661.9|115
1643345400000|2022-01-28 04:50:00|8665.4|8662.6|8662.7|8659.9|8665.7|8662.9|8658.7|8655.9|189
1643345700000|2022-01-28 04:55:00|8661.7|8658.9|8666.5|8663.7|8666.5|8663.7|8659.7|8656.9|174
1643346000000|2022-01-28 05:00:00|8666.2|8663.4|8664.4|8661.6|8666.5|8663.7|8659.7|8656.9|167
1643346300000|2022-01-28 05:05:00|8663.5|8660.7|8660.5|8657.7|8665.5|8662.7|8660.5|8657.7|165
1643346600000|2022-01-28 05:10:00|8659.7|8656.9|8672.3|8669.5|8675.4|8672.6|8656.7|8653.9|428
1643346900000|2022-01-28 05:15:00|8672.7|8669.9|8685.3|8682.5|8687.2|8684.4|8672.5|8669.7|512
1643347200000|2022-01-28 05:20:00|8684.3|8681.5|8686.3|8683.5|8691.7|8688.9|8683.8|8681|427
1643347500000|2022-01-28 05:25:00|8686.6|8683.8|8687.3|8684.5|8689.3|8686.5|8684.3|8681.5|208
1643347800000|2022-01-28 05:30:00|8686.3|8683.5|8690.3|8687.5|8694.3|8691.5|8684.9|8682.1|523
1643348100000|2022-01-28 05:35:00|8689.9|8687.1|8685.6|8682.8|8691.3|8688.5|8678.4|8675.6|507
1643348400000|2022-01-28 05:40:00|8686.4|8683.6|8681.9|8679.1|8691.6|8688.8|8680.7|8677.9|391
1643348700000|2022-01-28 05:45:00|8681.6|8678.8|8687.2|8684.4|8688.5|8685.7|8680.6|8677.8|227
1643349000000|2022-01-28 05:50:00|8687.5|8684.7|8692.4|8689.6|8693.8|8691|8684.5|8681.7|499
1643349300000|2022-01-28 05:55:00|8692.7|8689.9|8694.4|8691.6|8696.2|8693.4|8690.5|8687.7|223
1643349600000|2022-01-28 06:00:00|8693.5|8690.7|8684.3|8681.5|8699.5|8696.7|8682.6|8679.8|436
1643349900000|2022-01-28 06:05:00|8684|8681.2|8680.5|8677.7|8687.2|8684.4|8676.3|8673.5|583
1643350200000|2022-01-28 06:10:00|8679.5|8676.7|8681.5|8678.7|8684.8|8682|8673.5|8670.7|449
1643350500000|2022-01-28 06:15:00|8682|8679.2|8685.6|8682.8|8693.3|8690.5|8679.5|8676.7|497
1643350800000|2022-01-28 06:20:00|8686|8683.2|8694.6|8691.8|8696|8693.2|8685.4|8682.6|325
1643351100000|2022-01-28 06:25:00|8694.4|8691.6|8683.9|8681.1|8695.3|8692.5|8680.1|8677.3|296
1643351400000|2022-01-28 06:30:00|8684.3|8681.5|8680.4|8677.6|8684.4|8681.6|8676.4|8673.6|295
1643351700000|2022-01-28 06:35:00|8680.9|8678.1|8689.1|8686.3|8689.1|8686.3|8677.7|8674.9|379
1643352000000|2022-01-28 06:40:00|8689.6|8686.8|8674.1|8671.3|8691.4|8688.6|8673.1|8670.3|409
1643352300000|2022-01-28 06:45:00|8674.4|8671.6|8675.7|8672.9|8676.7|8673.9|8666.1|8663.3|513
1643352600000|2022-01-28 06:50:00|8676.2|8673.4|8671.7|8668.9|8677.7|8674.9|8666.4|8663.6|319
1643352900000|2022-01-28 06:55:00|8671.4|8668.6|8672.2|8669.4|8675.1|8672.3|8666.7|8663.9|543
1643353200000|2022-01-28 07:00:00|8672|8669.2|8674.2|8671.4|8679.7|8676.9|8668.9|8666.1|227
1643353500000|2022-01-28 07:05:00|8673.8|8671|8678.6|8675.8|8682.7|8679.9|8670.8|8668|331
1643353800000|2022-01-28 07:10:00|8678.5|8675.7|8673|8670.2|8678.5|8675.7|8668|8665.2|227
1643354100000|2022-01-28 07:15:00|8672.6|8669.8|8671.9|8669.1|8676|8673.2|8667|8664.2|212
1643354400000|2022-01-28 07:20:00|8671.6|8668.8|8666.9|8664.1|8671.9|8669.1|8662.1|8659.3|489
1643354700000|2022-01-28 07:25:00|8667.3|8664.5|8672.1|8669.3|8677.9|8675.1|8664.9|8662.1|305
1643355000000|2022-01-28 07:30:00|8671.9|8669.1|8673.9|8671.1|8681.9|8679.1|8667.9|8665.1|328
1643355300000|2022-01-28 07:35:00|8673.6|8670.8|8676.2|8673.4|8676.9|8674.1|8669.9|8667.1|208
1643355600000|2022-01-28 07:40:00|8675.9|8673.1|8685.5|8682.7|8687.9|8685.1|8674.9|8672.1|586
1643355900000|2022-01-28 07:45:00|8685.2|8682.4|8694.8|8692|8696.7|8693.9|8682.3|8679.5|613
1643356200000|2022-01-28 07:50:00|8694.2|8691.4|8697.5|8694.7|8702.4|8699.6|8692.2|8689.4|968
1643356500000|2022-01-28 07:55:00|8697.4|8694.6|8697.5|8694.7|8700.5|8697.7|8693.3|8690.1|837
1643356800000|2022-01-28 08:00:00|8697.8|8695|8703.2|8700.4|8707.5|8704.7|8696.5|8693.7|1414
1643357100000|2022-01-28 08:05:00|8702.8|8700|8698.2|8695.4|8707.2|8704.4|8695.2|8692.4|979
1643357400000|2022-01-28 08:10:00|8697.9|8695.1|8695.5|8692.7|8704.8|8702|8694|8691.2|580
1643357700000|2022-01-28 08:15:00|8695|8692.2|8691.8|8689|8699|8696.2|8686.8|8684|683
1643358000000|2022-01-28 08:20:00|8691.1|8688.3|8664.5|8661.7|8691.8|8689|8660.1|8657.3|1779
1643358300000|2022-01-28 08:25:00|8665.1|8662.3|8669.8|8667|8682.8|8680|8660.1|8657.3|1543
1643358600000|2022-01-28 08:30:00|8669.9|8667.1|8663.8|8661|8678.8|8676|8656.1|8653.3|1137
1643358900000|2022-01-28 08:35:00|8663.4|8660.6|8660.4|8657.6|8670.1|8667.3|8658.8|8656|519
1643359200000|2022-01-28 08:40:00|8660.1|8657.3|8652|8649.2|8662.1|8659.3|8640.4|8637.6|1297
1643359500000|2022-01-28 08:45:00|8652.2|8649.4|8647.9|8645.1|8656|8653.2|8646|8643.2|527
1643359800000|2022-01-28 08:50:00|8647.7|8644.9|8652|8649.2|8655|8652.2|8644.9|8642.1|657
1643360100000|2022-01-28 08:55:00|8651.9|8649.1|8656|8653.2|8658.8|8656|8647|8644.2|775
1643360400000|2022-01-28 09:00:00|8656.3|8653.5|8646.3|8643.5|8658.5|8655.7|8644|8641.2|1306
1643360700000|2022-01-28 09:05:00|8647.3|8644.5|8634.4|8631.6|8648.6|8645.8|8625.8|8623|1251
1643361000000|2022-01-28 09:10:00|8634.6|8631.8|8650.6|8647.8|8651.6|8648.8|8629.7|8626.9|967
1643361300000|2022-01-28 09:15:00|8650.2|8647.4|8645.6|8642.8|8653.1|8650.3|8640.7|8637.9|531
1643361600000|2022-01-28 09:20:00|8645.9|8643.1|8650.5|8647.7|8657.2|8654.4|8643.6|8640.8|614
1643361900000|2022-01-28 09:25:00|8650.4|8647.6|8640.9|8638.1|8657.2|8654.4|8640.4|8637.6|523
1643362200000|2022-01-28 09:30:00|8640.5|8637.7|8644.9|8642.1|8650.9|8648.1|8635.5|8632.7|969
1643362500000|2022-01-28 09:35:00|8644.5|8641.7|8665.2|8662.4|8667.2|8664.4|8641.5|8638.7|870
1643362800000|2022-01-28 09:40:00|8665.3|8662.5|8668.5|8665.7|8668.5|8665.7|8652.5|8649.7|797
1643363100000|2022-01-28 09:45:00|8668.3|8665.5|8682.6|8679.8|8687.6|8684.8|8663.5|8660.7|2042
1643363400000|2022-01-28 09:50:00|8683.1|8680.3|8674.9|8672.1|8687.6|8684.8|8669.9|8667.1|718
1643363700000|2022-01-28 09:55:00|8675.5|8672.7|8667|8664.2|8678.9|8676.1|8661.9|8659.1|518
1643364000000|2022-01-28 10:00:00|8666.9|8664.1|8647.5|8644.7|8667.9|8665.1|8641.5|8638.7|1176
1643364300000|2022-01-28 10:05:00|8647.8|8645|8652.1|8649.3|8652.5|8649.7|8641.5|8638.7|558
1643364600000|2022-01-28 10:10:00|8652.5|8649.7|8669.8|8667|8672.1|8669.3|8648.5|8645.7|921
1643364900000|2022-01-28 10:15:00|8670.1|8667.3|8657.3|8654.5|8676|8673.2|8657.1|8654.3|922
1643365200000|2022-01-28 10:20:00|8657.1|8654.3|8657.8|8655|8659.1|8656.3|8651.9|8649.1|666
1643365500000|2022-01-28 10:25:00|8658.1|8655.3|8648.1|8645.3|8658.9|8656.1|8646.1|8643.3|511
1643365800000|2022-01-28 10:30:00|8648.2|8645.4|8634|8631.2|8651.1|8648.3|8621.4|8618.6|1355
1643366100000|2022-01-28 10:35:00|8633.7|8630.9|8640.9|8638.1|8647.4|8644.6|8633.3|8630.5|751
1643366400000|2022-01-28 10:40:00|8640.4|8637.6|8649|8646.2|8650.2|8647.4|8639|8636.2|541
1643366700000|2022-01-28 10:45:00|8649.3|8646.5|8651|8648.2|8659|8656.2|8645|8642.2|624
1643367000000|2022-01-28 10:50:00|8651.3|8648.5|8652|8649.2|8657.3|8654.5|8647.5|8644.7|428
1643367300000|2022-01-28 10:55:00|8652.3|8649.5|8648|8645.2|8656.8|8654|8646|8643.2|378
1643367600000|2022-01-28 11:00:00|8647.6|8644.8|8648.6|8645.8|8661.3|8658.5|8646.1|8643.3|585
1643367900000|2022-01-28 11:05:00|8648.3|8645.5|8644.9|8642.1|8651.3|8648.5|8643.3|8640.5|303
1643368200000|2022-01-28 11:10:00|8645.3|8642.5|8644.6|8641.8|8648.6|8645.8|8632.7|8629.9|690
1643368500000|2022-01-28 11:15:00|8643.7|8640.9|8658.2|8655.4|8658.5|8655.7|8636.2|8633.4|923
1643368800000|2022-01-28 11:20:00|8658.5|8655.7|8667.9|8665.1|8668.3|8665.5|8656.2|8653.4|1251
1643369100000|2022-01-28 11:25:00|8668.3|8665.5|8676.6|8673.8|8678.9|8676.1|8663.3|8660.5|897
1643369400000|2022-01-28 11:30:00|8676.1|8673.3|8678.4|8675.6|8682.9|8680.1|8674.6|8671.8|682
1643369700000|2022-01-28 11:35:00|8678.1|8675.3|8678.2|8675.4|8684.6|8681.8|8676.9|8674.1|610
1643370000000|2022-01-28 11:40:00|8678.6|8675.8|8666.2|8663.4|8678.6|8675.8|8662.4|8659.6|930
1643370300000|2022-01-28 11:45:00|8666.5|8663.7|8687.2|8684.4|8689.7|8686.9|8665.2|8662.4|987
1643370600000|2022-01-28 11:50:00|8687.5|8684.7|8679.8|8677|8689.9|8687.1|8677.8|8675|482
1643370900000|2022-01-28 11:55:00|8680.2|8677.4|8686.6|8683.8|8688.8|8686|8673.2|8670.4|745
1643371200000|2022-01-28 12:00:00|8687|8684.2|8688.5|8685.7|8689.8|8687|8671.6|8668.8|780
1643371500000|2022-01-28 12:05:00|8689|8686.2|8685.1|8682.3|8692.5|8689.7|8684.1|8681.3|482
1643371800000|2022-01-28 12:10:00|8685.3|8682.5|8698.6|8695.8|8699.8|8697|8682.8|8680|781
1643372100000|2022-01-28 12:15:00|8697.9|8695.1|8697.1|8694.3|8703.8|8701|8693.8|8691|718
1643372400000|2022-01-28 12:20:00|8697.3|8694.5|8673.1|8670.3|8698.8|8696|8672.1|8669.3|1184
1643372700000|2022-01-28 12:25:00|8673.4|8670.6|8671.4|8668.6|8680.9|8678.1|8669.2|8666.4|793
1643373000000|2022-01-28 12:30:00|8672|8669.2|8690.3|8687.5|8694.4|8691.6|8671.4|8668.6|1063
1643373300000|2022-01-28 12:35:00|8690.7|8687.9|8678.3|8675.5|8694.2|8691.4|8676|8673.2|548
1643373600000|2022-01-28 12:40:00|8678.6|8675.8|8677|8674.2|8688.7|8685.9|8675.5|8672.7|573
1643373900000|2022-01-28 12:45:00|8677.5|8674.7|8678.3|8675.5|8681.6|8678.8|8671.9|8669.1|849
1643374200000|2022-01-28 12:50:00|8678.6|8675.8|8682.6|8679.8|8682.6|8679.8|8668.7|8665.9|947
1643374500000|2022-01-28 12:55:00|8681.9|8679.1|8690.2|8687.4|8694.6|8691.8|8680.8|8678|827
1643374800000|2022-01-28 13:00:00|8689.9|8687.1|8743.6|8740.8|8746.5|8743.7|8687.9|8685.1|4484
1643375100000|2022-01-28 13:05:00|8742.6|8739.8|8732.6|8729.8|8743.6|8740.8|8726.6|8723.8|2169
1643375400000|2022-01-28 13:10:00|8732.3|8729.5|8745.1|8742.3|8747.1|8744.3|8726.1|8723.3|2019
1643375700000|2022-01-28 13:15:00|8745.8|8743|8761.6|8758.8|8776.6|8773.8|8745.8|8743|5155
1643376000000|2022-01-28 13:20:00|8760.9|8758.1|8751.9|8749.1|8760.9|8758.1|8746.1|8743.3|1557
1643376300000|2022-01-28 13:25:00|8751.6|8748.8|8747.2|8744.4|8752.9|8750.1|8741.2|8738.4|782
1643376600000|2022-01-28 13:30:00|8747.4|8744.6|8758.6|8755.8|8765.4|8762.6|8747.4|8744.6|1893
1643376900000|2022-01-28 13:35:00|8757.6|8754.8|8765.5|8762.7|8772.2|8769.4|8757.6|8754.8|1554
1643377200000|2022-01-28 13:40:00|8765|8762.2|8785.2|8782.4|8790.4|8787.6|8761.5|8758.7|3968
1643377500000|2022-01-28 13:45:00|8785.9|8783.1|8773.8|8771|8790.9|8788.1|8767.4|8764.6|3155
1643377800000|2022-01-28 13:50:00|8773.5|8770.7|8784.5|8781.7|8788.2|8785.4|8763.5|8760.7|2049
1643378100000|2022-01-28 13:55:00|8783.8|8781|8780.3|8777.5|8785.5|8782.7|8770.2|8767.4|1918
1643378400000|2022-01-28 14:00:00|8781|8778.2|8825.2|8822.4|8827.5|8824.7|8778.5|8775.7|6723
1643378700000|2022-01-28 14:05:00|8825.7|8822.9|8781.8|8779|8827.3|8824.5|8778.1|8775.3|4184
1643379000000|2022-01-28 14:10:00|8781.3|8778.5|8779.5|8776.7|8792|8789.2|8774.6|8771.8|3099
1643379300000|2022-01-28 14:15:00|8780.3|8777.5|8785.4|8782.6|8790|8787.2|8771.1|8768.3|3721
1643379600000|2022-01-28 14:20:00|8785.9|8783.1|8770.4|8767.6|8785.9|8783.1|8769.7|8766.9|2731
1643379900000|2022-01-28 14:25:00|8770.5|8767.7|8787.5|8784.7|8788.7|8785.9|8758.9|8756.1|2942
1643380200000|2022-01-28 14:30:00|8787.4|8784.6|8812.9|8810.1|8815.4|8812.6|8767.7|8764.9|4082
1643380500000|2022-01-28 14:35:00|8813.7|8810.9|8798.3|8795.5|8815.4|8812.6|8791.2|8788.4|2775
1643380800000|2022-01-28 14:40:00|8799.2|8796.4|8800.5|8797.7|8807.5|8804.7|8792.8|8790|2398
1643381100000|2022-01-28 14:45:00|8800.6|8797.8|8807.5|8804.7|8812.6|8809.8|8797.8|8795|2692
1643381400000|2022-01-28 14:50:00|8807.6|8804.8|8821.9|8819.1|8832.1|8829.3|8806.6|8803.8|5099
1643381700000|2022-01-28 14:55:00|8821.6|8818.8|8828.6|8825.8|8828.6|8825.8|8808.8|8806|2542
1643382000000|2022-01-28 15:00:00|8828.9|8826.1|8754.4|8751.6|8836.6|8833.8|8743.2|8740.4|10321
1643382300000|2022-01-28 15:05:00|8755.7|8752.9|8788.7|8785.9|8792.7|8789.9|8752.2|8749.4|3728
1643382600000|2022-01-28 15:10:00|8789.2|8786.4|8788.3|8785.5|8796.9|8794.1|8778.7|8775.9|4001
1643382900000|2022-01-28 15:15:00|8788.5|8785.7|8779.8|8777|8794.7|8791.9|8769.5|8766.7|3285
1643383200000|2022-01-28 15:20:00|8779.7|8776.9|8772.5|8769.7|8791.5|8788.7|8768|8765.2|4179
1643383500000|2022-01-28 15:25:00|8771.5|8768.7|8776.5|8773.7|8783.5|8780.7|8766.6|8763.8|3574
1643383800000|2022-01-28 15:30:00|8777.2|8774.4|8747.8|8745|8779.6|8776.8|8745.9|8743.1|3573
1643384100000|2022-01-28 15:35:00|8747.9|8745.1|8751.4|8748.6|8756.5|8753.7|8744.3|8741.5|2894
1643384400000|2022-01-28 15:40:00|8750.4|8747.6|8741.4|8738.6|8753.4|8750.6|8719.2|8716.4|3903
1643384700000|2022-01-28 15:45:00|8742.1|8739.3|8740.6|8737.8|8751.1|8748.3|8732.4|8729.6|2849
1643385000000|2022-01-28 15:50:00|8741.1|8738.3|8738.9|8736.1|8748.1|8745.3|8733.2|8730.4|2713
1643385300000|2022-01-28 15:55:00|8739|8736.2|8726.5|8723.7|8739.9|8737.1|8717.8|8715|3217
1643385600000|2022-01-28 16:00:00|8728|8725.2|8718.2|8715.4|8735.2|8732.4|8709.2|8706.4|3015
1643385900000|2022-01-28 16:05:00|8717.2|8714.4|8718.8|8716|8731.5|8728.7|8708|8705.2|3973
1643386200000|2022-01-28 16:10:00|8718.7|8715.9|8716|8713.2|8722.1|8719.3|8701.1|8698.3|3098
1643386500000|2022-01-28 16:15:00|8717|8714.2|8727|8724.2|8735.6|8732.8|8716.8|8714|2707
1643386800000|2022-01-28 16:20:00|8727.1|8724.3|8759.8|8757|8761.9|8759.1|8727.1|8724.3|4065
1643387100000|2022-01-28 16:25:00|8759.9|8757.1|8753.8|8751|8772.3|8769.5|8749.6|8746.8|6218
1643387400000|2022-01-28 16:30:00|8754.8|8752|8725.2|8722.4|8761.3|8758.5|8721.6|8718.8|4130
1643387700000|2022-01-28 16:35:00|8725.1|8722.3|8713.7|8710.9|8730.2|8727.4|8710.7|8707.9|1980
1643388000000|2022-01-28 16:40:00|8713|8710.2|8717.7|8714.9|8727.5|8724.7|8705.7|8702.9|4838
1643388300000|2022-01-28 16:45:00|8718|8715.2|8709.5|8706.7|8722.2|8719.4|8703.5|8700.7|1582
1643388600000|2022-01-28 16:50:00|8708.7|8705.9|8708.5|8705.7|8711.7|8708.9|8693.6|8690.8|2293
1643388900000|2022-01-28 16:55:00|8707.5|8704.7|8732.8|8730|8738|8735.2|8706.5|8703.7|2210
1643389200000|2022-01-28 17:00:00|8734|8731.2|8739.8|8737|8742.1|8739.3|8728.8|8726|1593
1643389500000|2022-01-28 17:05:00|8740|8737.2|8728.3|8725.5|8742.8|8740|8726.1|8723.3|1232
1643389800000|2022-01-28 17:10:00|8727.9|8725.1|8721.4|8718.6|8736.1|8733.3|8717.1|8714.3|1339
1643390100000|2022-01-28 17:15:00|8721.6|8718.8|8718.7|8715.9|8725.9|8723.1|8706.7|8703.9|1724
1643390400000|2022-01-28 17:20:00|8718.2|8715.4|8702.1|8699.3|8718.7|8715.9|8698.2|8695.4|1500
1643390700000|2022-01-28 17:25:00|8701.2|8698.4|8673.5|8670.7|8708.7|8705.9|8672.5|8669.7|4278
1643391000000|2022-01-28 17:30:00|8672.9|8670.1|8648|8645.2|8678.9|8676.1|8644.7|8641.9|4803
1643391300000|2022-01-28 17:35:00|8648.2|8645.4|8605|8602.2|8649|8646.2|8600.4|8597.6|7979
1643391600000|2022-01-28 17:40:00|8605.3|8602.5|8652.8|8650|8655.3|8652.5|8602.1|8599.3|6695
1643391900000|2022-01-28 17:45:00|8653|8650.2|8653.9|8651.1|8659.3|8656.5|8646.8|8644|2959
1643392200000|2022-01-28 17:50:00|8654.1|8651.3|8645.2|8642.4|8655.3|8652.5|8640.6|8637.8|1574
1643392500000|2022-01-28 17:55:00|8645.6|8642.8|8648.4|8645.6|8660.1|8657.3|8645.6|8642.8|1677
1643392800000|2022-01-28 18:00:00|8648.1|8645.3|8656.9|8654.1|8660|8657.2|8646.7|8643.9|2695
1643393100000|2022-01-28 18:05:00|8657.6|8654.8|8675.5|8672.7|8678.4|8675.6|8656|8653.2|2761
1643393400000|2022-01-28 18:10:00|8675.2|8672.4|8670.8|8668|8677.9|8675.1|8664.7|8661.9|1912
1643393700000|2022-01-28 18:15:00|8671|8668.2|8669.7|8666.9|8680.7|8677.9|8667.8|8665|1884
1643394000000|2022-01-28 18:20:00|8669.8|8667|8671.2|8668.4|8683.5|8680.7|8668.7|8665.9|3351
1643394300000|2022-01-28 18:25:00|8671.3|8668.5|8699.7|8696.9|8699.8|8697|8670.2|8667.4|2246
1643394600000|2022-01-28 18:30:00|8699.8|8697|8683|8680.2|8700.5|8697.7|8682.1|8679.3|1666
1643394900000|2022-01-28 18:35:00|8683.6|8680.8|8677.8|8675|8692.8|8690|8668.3|8665.5|1150
1643395200000|2022-01-28 18:40:00|8676.9|8674.1|8676.8|8674|8679.8|8677|8667.9|8665.1|1307
1643395500000|2022-01-28 18:45:00|8677.8|8675|8668.8|8666|8677.9|8675.1|8662.8|8660|1541
1643395800000|2022-01-28 18:50:00|8667.9|8665.1|8675.4|8672.6|8675.4|8672.6|8663.1|8660.3|1404
1643396100000|2022-01-28 18:55:00|8674.7|8671.9|8665.6|8662.8|8680.2|8677.4|8664.7|8661.9|1523
1643396400000|2022-01-28 19:00:00|8664.6|8661.8|8669.4|8666.6|8677.4|8674.6|8662.5|8659.7|1536
1643396700000|2022-01-28 19:05:00|8670.2|8667.4|8636|8633.2|8674.2|8671.4|8632|8629.2|3415
1643397000000|2022-01-28 19:10:00|8636.4|8633.6|8619.7|8616.9|8637|8634.2|8616.2|8613.4|2751
1643397300000|2022-01-28 19:15:00|8619.4|8616.6|8644.2|8641.4|8647.2|8644.4|8618|8615.2|3472
1643397600000|2022-01-28 19:20:00|8643.8|8641|8634.1|8631.3|8650.2|8647.4|8630.5|8627.7|4434
1643397900000|2022-01-28 19:25:00|8634.8|8632|8630.4|8627.6|8654.3|8651.5|8625.6|8622.8|8143
1643398200000|2022-01-28 19:30:00|8630.6|8627.8|8613.8|8611|8631.3|8628.5|8612.8|8610|2641
1643398500000|2022-01-28 19:35:00|8613.6|8610.8|8626.7|8623.9|8629.7|8626.9|8613.6|8610.8|1233
1643398800000|2022-01-28 19:40:00|8627.6|8624.8|8634.6|8631.8|8640.6|8637.8|8625.4|8622.6|1076
1643399100000|2022-01-28 19:45:00|8633.6|8630.8|8637.5|8634.7|8639.5|8636.7|8628.7|8625.9|670
1643399400000|2022-01-28 19:50:00|8637.2|8634.4|8635.2|8632.4|8643.4|8640.6|8631.7|8628.9|1250
1643399700000|2022-01-28 19:55:00|8634.7|8631.9|8653.2|8650.4|8658|8655.2|8633.5|8630.7|1572
1643400000000|2022-01-28 20:00:00|8653|8650.2|8650.3|8647.5|8657.8|8655|8645.7|8642.9|746
1643400300000|2022-01-28 20:05:00|8650.5|8647.7|8652.5|8649.7|8658.1|8655.3|8641.8|8639|1341
1643400600000|2022-01-28 20:10:00|8652.6|8649.8|8657.5|8654.7|8658.5|8655.7|8646.6|8643.8|435
1643400900000|2022-01-28 20:15:00|8657.6|8654.8|8661.6|8658.8|8664.5|8661.7|8657.4|8654.6|463
1643401200000|2022-01-28 20:20:00|8661.4|8658.6|8657.6|8654.8|8664.4|8661.6|8655.3|8652.5|513
1643401500000|2022-01-28 20:25:00|8658.4|8655.6|8652.7|8649.9|8659.9|8657.1|8651.7|8648.9|518
1643401800000|2022-01-28 20:30:00|8651.9|8649.1|8651.2|8648.4|8653.1|8650.3|8639.1|8636.3|1455
1643402100000|2022-01-28 20:35:00|8650.2|8647.4|8653|8650.2|8655|8652.2|8647|8644.2|481
1643402400000|2022-01-28 20:40:00|8652.2|8649.4|8662|8659.2|8664.2|8661.4|8650.5|8646.8|495
1643402700000|2022-01-28 20:45:00|8661.4|8658.6|8673|8670.2|8674.8|8672|8660|8657.2|823
1643403000000|2022-01-28 20:50:00|8672.7|8669.9|8670.7|8667.9|8677|8674.2|8667.7|8664.9|892
1643403300000|2022-01-28 20:55:00|8670.2|8667.4|8677.6|8674.8|8678.6|8675.8|8666.7|8662.9|506
1643403600000|2022-01-28 21:00:00|8677.8|8675|8680.5|8677.7|8680.8|8678|8673.8|8671|298
1643403900000|2022-01-28 21:05:00|8680.6|8677.8|8682.3|8679.5|8684|8681.2|8680.1|8677.3|403
1643404200000|2022-01-28 21:10:00|8681.4|8678.6|8681.4|8678.6|8686.4|8683.6|8679.4|8676.6|416
1643404500000|2022-01-28 21:15:00|8681.9|8679.1|8678.4|8675.6|8683.4|8680.6|8678.3|8675.5|223
1643404800000|2022-01-28 21:20:00|8678.9|8676.1|8679.9|8677.1|8682.2|8679.4|8677.1|8674.3|333
1643405100000|2022-01-28 21:25:00|8680.2|8677.4|8684.4|8681.6|8685.2|8682.4|8679.9|8677.1|180
1643405400000|2022-01-28 21:30:00|8683.9|8681.1|8679.2|8676.4|8684.6|8681.8|8679.2|8676.4|155
1643405700000|2022-01-28 21:35:00|8679.4|8676.6|8681.5|8678.7|8681.9|8679.1|8679.2|8676.4|164
1643406000000|2022-01-28 21:40:00|8681.7|8678.9|8682.5|8679.7|8683.8|8680.7|8678.7|8675.9|174
1643406300000|2022-01-28 21:45:00|8682.8|8678.8|8689.5|8686.7|8689.5|8686.7|8682.2|8678.8|142
1643406600000|2022-01-28 21:50:00|8689.8|8685.8|8691.6|8688.8|8691.8|8689|8686.3|8681.4|208
1643406900000|2022-01-28 21:55:00|8691.9|8687.9|8685.9|8681.9|8691.9|8687.9|8683.6|8678.4|232
1643583600000|2022-01-30 23:00:00|8709.9|8707.1|8708.8|8706|8715.6|8710.8|8696.2|8692.5|1525
1643583900000|2022-01-30 23:05:00|8708.3|8705.5|8707.7|8704.9|8709.3|8706.4|8701.7|8698.9|844
1643584200000|2022-01-30 23:10:00|8708.1|8705.3|8722.5|8719.7|8725.5|8722.7|8708.1|8705.3|643
1643584500000|2022-01-30 23:15:00|8722|8719.2|8711.8|8709|8723.5|8720.7|8709.8|8707|422
1643584800000|2022-01-30 23:20:00|8712.7|8709.9|8716.8|8714|8720.5|8715|8712.7|8709.9|172
1643585100000|2022-01-30 23:25:00|8717.8|8715|8720.6|8717.8|8721.6|8718.8|8715.6|8712.8|113
1643585400000|2022-01-30 23:30:00|8721.2|8718.4|8715.8|8713|8722.6|8719.8|8715.8|8713|163
1643585700000|2022-01-30 23:35:00|8716|8713.2|8709.8|8707|8716.3|8713.5|8707.8|8705|284
1643586000000|2022-01-30 23:40:00|8709.5|8706.7|8711.6|8708.8|8715.8|8713|8705.8|8703|352
1643586300000|2022-01-30 23:45:00|8711.9|8709.1|8714|8711.2|8715.3|8712.5|8707.4|8704.6|191
1643586600000|2022-01-30 23:50:00|8714.3|8711.5|8714.3|8711.5|8717.3|8714.5|8708.3|8705.5|112
1643586900000|2022-01-30 23:55:00|8714|8711.2|8718.9|8716.1|8718.9|8716.1|8712.5|8709.7|598
1643587200000|2022-01-31 00:00:00|8718.7|8715.9|8713.8|8711|8720.9|8718.1|8707.5|8704.7|379
1643587500000|2022-01-31 00:05:00|8714.3|8711.5|8709.3|8706.5|8716.5|8713.7|8706.8|8704|259
1643587800000|2022-01-31 00:10:00|8709.6|8706.8|8718.3|8715.5|8719.3|8716.5|8709.6|8706.8|196
1643588100000|2022-01-31 00:15:00|8717.8|8715|8721.2|8718.4|8727.2|8724.4|8716|8713.2|445
1643588400000|2022-01-31 00:20:00|8721.7|8718.9|8719.2|8716.4|8728.2|8725.4|8718.9|8715.8|249
1643588700000|2022-01-31 00:25:00|8719.5|8716.7|8724.4|8721.6|8725.2|8722.4|8719.5|8716.7|143
1643589000000|2022-01-31 00:30:00|8724.7|8721.9|8724.2|8721.4|8725.2|8722.4|8722.4|8719.6|62
1643589300000|2022-01-31 00:35:00|8725.7|8722.9|8724.2|8721.4|8729|8726.2|8723.2|8720.4|209
1643589600000|2022-01-31 00:40:00|8723.4|8720.6|8721.6|8718.8|8725.2|8722.4|8718.6|8715.8|311
1643589900000|2022-01-31 00:45:00|8720.6|8717.8|8723.3|8720.5|8724.3|8721.5|8717.5|8714.7|140
1643590200000|2022-01-31 00:50:00|8723.6|8720.8|8736.1|8733.3|8737.3|8734.5|8722.6|8719.8|286
1643590500000|2022-01-31 00:55:00|8735.8|8733|8732|8729.2|8738.7|8735.9|8730.2|8727.4|410
1643590800000|2022-01-31 01:00:00|8732.2|8729.4|8749.7|8746.9|8751.7|8748.9|8731.4|8728.6|615
1643591100000|2022-01-31 01:05:00|8750.2|8747.4|8753.7|8750.9|8755.7|8752.9|8744.7|8741.9|341
1643591400000|2022-01-31 01:10:00|8753.4|8750.6|8750.3|8747.5|8754.7|8751.9|8749.9|8747.1|250
1643591700000|2022-01-31 01:15:00|8750.6|8747.8|8745.3|8742.5|8753.6|8750.8|8742.6|8739.8|303
1643592000000|2022-01-31 01:20:00|8745.6|8742.8|8742.3|8739.5|8745.6|8742.8|8740.8|8738|316
1643592300000|2022-01-31 01:25:00|8742|8739.2|8743.6|8740.8|8744.4|8741.6|8740.8|8738|154
1643592600000|2022-01-31 01:30:00|8744.1|8741.3|8746.2|8743.4|8749.6|8746.8|8740.6|8737.8|454
1643592900000|2022-01-31 01:35:00|8746.4|8743.6|8751.2|8748.4|8753.8|8751|8746.2|8743.4|688
1643593200000|2022-01-31 01:40:00|8750.2|8747.4|8751.1|8748.3|8757.1|8754.3|8749.7|8746.9|260
1643593500000|2022-01-31 01:45:00|8750.8|8748|8749.1|8746.3|8756.7|8753.9|8747.1|8744.3|496
1643593800000|2022-01-31 01:50:00|8749.7|8746.9|8744.1|8741.3|8750.1|8747.3|8742.1|8739.3|309
1643594100000|2022-01-31 01:55:00|8743.1|8740.3|8744.1|8741.3|8749.1|8746.3|8743.1|8740.3|132
1643594400000|2022-01-31 02:00:00|8744.7|8741.9|8743.4|8740.6|8744.9|8742.1|8740.1|8737.3|217
1643594700000|2022-01-31 02:05:00|8743.1|8740.3|8742.1|8739.3|8744.1|8741.3|8739.3|8736.5|137
1643595000000|2022-01-31 02:10:00|8742.6|8739.8|8749|8746.2|8749.3|8746.5|8741.1|8738.3|242
1643595300000|2022-01-31 02:15:00|8749.2|8746.4|8751.8|8749|8755|8752.2|8748.7|8745.9|344
1643595600000|2022-01-31 02:20:00|8751.2|8748.4|8748.2|8745.4|8752|8749.2|8748|8745.2|128
1643595900000|2022-01-31 02:25:00|8748.5|8745.7|8744|8741.2|8749|8746.2|8743.7|8740.9|191
1643596200000|2022-01-31 02:30:00|8744.5|8741.7|8737|8734.2|8748|8745.2|8737|8734.2|234
1643596500000|2022-01-31 02:35:00|8736.8|8734|8740.5|8737.7|8742|8739.2|8736.8|8734|179
1643596800000|2022-01-31 02:40:00|8740.2|8737.4|8743.9|8741.1|8744.9|8742.1|8739.9|8737.1|104
1643597100000|2022-01-31 02:45:00|8744.2|8741.4|8742.9|8740.1|8745.9|8743.1|8742.2|8739.4|164
1643597400000|2022-01-31 02:50:00|8742.6|8739.8|8743.6|8740.8|8748.9|8746.1|8742.6|8739.8|218
1643597700000|2022-01-31 02:55:00|8743.4|8740.6|8743.9|8741.1|8746.1|8743.3|8741.9|8739.1|141
1643598000000|2022-01-31 03:00:00|8742.9|8740.1|8742.9|8740.1|8743.9|8741.1|8741.9|8739.1|101
1643598300000|2022-01-31 03:05:00|8742.1|8739.3|8733.3|8730.5|8742.9|8740.1|8731.1|8728.3|603
1643598600000|2022-01-31 03:10:00|8732.7|8729.9|8731|8728.2|8734.2|8731.4|8730.4|8727.6|239
1643598900000|2022-01-31 03:15:00|8731.2|8728.4|8731|8728.2|8732.5|8729.7|8730.4|8727.6|144
1643599200000|2022-01-31 03:20:00|8731.2|8728.4|8730.2|8727.4|8733.7|8730.9|8727.2|8724.4|277
1643599500000|2022-01-31 03:25:00|8729.9|8727.1|8726.2|8723.4|8730.5|8727.7|8726|8723.2|223
1643599800000|2022-01-31 03:30:00|8726.8|8724|8724.2|8721.4|8729.2|8726.4|8723.2|8720.4|331
1643600100000|2022-01-31 03:35:00|8724.5|8721.7|8728.2|8725.4|8729.2|8726.4|8724.2|8721.4|146
1643600400000|2022-01-31 03:40:00|8728.5|8725.7|8728.6|8725.8|8730.1|8727.3|8727.1|8724.3|142
1643600700000|2022-01-31 03:45:00|8728.4|8725.6|8726.1|8723.3|8728.6|8725.8|8723.5|8720.7|194
1643601000000|2022-01-31 03:50:00|8726.4|8723.6|8726.1|8723.3|8727.3|8724.5|8724.6|8721.8|72
1643601300000|2022-01-31 03:55:00|8725.8|8723|8732.1|8729.3|8733.1|8730.3|8725.8|8723|175
1643601600000|2022-01-31 04:00:00|8731.9|8729.1|8734.1|8731.3|8736.1|8733.3|8731.1|8728.3|188
1643601900000|2022-01-31 04:05:00|8734.4|8731.6|8738.5|8735.7|8738.5|8735.7|8733.1|8730.3|226
1643602200000|2022-01-31 04:10:00|8738.7|8735.9|8739.4|8736.6|8741.4|8738.6|8737.5|8734.7|206
1643602500000|2022-01-31 04:15:00|8739.1|8736.3|8742.6|8739.8|8744.7|8741.9|8738.6|8735.8|340
1643602800000|2022-01-31 04:20:00|8743.1|8740.3|8739.9|8737.1|8743.1|8740.3|8739.4|8736.6|202
1643603100000|2022-01-31 04:25:00|8740.1|8737.3|8732.2|8729.4|8743.4|8740.6|8728.9|8726.1|628
1643603400000|2022-01-31 04:30:00|8731|8728.2|8733.5|8730.7|8738|8735.2|8726.7|8723.9|735
1643603700000|2022-01-31 04:35:00|8733|8730.2|8729.9|8727.1|8733.8|8731|8727|8724.2|172
1643604000000|2022-01-31 04:40:00|8730.2|8727.4|8726.9|8724.1|8733.9|8731.1|8726.4|8723.6|109
1643604300000|2022-01-31 04:45:00|8726.3|8723.5|8724.9|8722.1|8727.4|8724.6|8720.9|8718.1|399
1643604600000|2022-01-31 04:50:00|8725.7|8722.9|8724.9|8722.1|8727.9|8725.1|8723.6|8720.8|105
1643604900000|2022-01-31 04:55:00|8724.7|8721.9|8721.1|8718.3|8726.9|8724.1|8721.1|8718.3|112
1643605200000|2022-01-31 05:00:00|8720.9|8718.1|8718.9|8716.1|8725.1|8722.3|8717.9|8715.1|222
1643605500000|2022-01-31 05:05:00|8718.6|8715.8|8716.8|8714|8719.9|8717.1|8714.9|8712.1|330
1643605800000|2022-01-31 05:10:00|8716.6|8713.8|8717.8|8715|8718.8|8716|8715.6|8712.8|128
1643606100000|2022-01-31 05:15:00|8718.1|8715.3|8719.8|8717|8720|8717.2|8717.8|8715|79
1643606400000|2022-01-31 05:20:00|8720|8717.2|8718.8|8716|8722.1|8719.3|8718.8|8716|146
1643606700000|2022-01-31 05:25:00|8719.1|8716.3|8724|8721.2|8725.3|8722.5|8718.8|8716|159
1643607000000|2022-01-31 05:30:00|8723.8|8721|8722.8|8720|8725.8|8723|8719.8|8717|137
1643607300000|2022-01-31 05:35:00|8722.5|8719.7|8725.7|8722.9|8726.7|8723.9|8721.8|8719|194
1643607600000|2022-01-31 05:40:00|8725.4|8722.6|8726.9|8724.1|8727.4|8724.6|8724.5|8721.7|174
1643607900000|2022-01-31 05:45:00|8726.1|8723.3|8722.7|8719.9|8727.7|8724.9|8721.9|8719.1|164
1643608200000|2022-01-31 05:50:00|8723.5|8720.7|8727.7|8724.9|8727.9|8725.1|8720.7|8717.9|169
1643608500000|2022-01-31 05:55:00|8726.9|8724.1|8724.6|8721.8|8728.9|8726.1|8724.1|8721.3|107
1643608800000|2022-01-31 06:00:00|8724.9|8722.1|8722.4|8719.6|8727.1|8724.3|8720.1|8717.3|185
1643609100000|2022-01-31 06:05:00|8722.7|8719.9|8720.6|8717.8|8723.1|8720.3|8718.1|8715.3|137
1643609400000|2022-01-31 06:10:00|8721.6|8718.8|8719.8|8717|8722.1|8719.3|8716|8713.2|130
1643609700000|2022-01-31 06:15:00|8719|8716.2|8723.6|8720.8|8724.6|8721.8|8719|8716.2|67
1643610000000|2022-01-31 06:20:00|8724.6|8721.8|8728|8725.2|8728|8725.2|8722.6|8719.8|163
1643610300000|2022-01-31 06:25:00|8727.4|8724.6|8732.6|8729.8|8732.8|8730|8725.5|8722.7|282
1643610600000|2022-01-31 06:30:00|8732.3|8729.5|8734.8|8732|8736.9|8734.1|8731.8|8729|323
1643610900000|2022-01-31 06:35:00|8734.6|8731.8|8729.7|8726.9|8734.8|8732|8728.7|8725.9|130
1643611200000|2022-01-31 06:40:00|8730.7|8727.9|8729.9|8727.1|8732.7|8729.9|8727.7|8724.9|141
1643611500000|2022-01-31 06:45:00|8730.2|8727.4|8730.9|8728.1|8731.7|8728.9|8729.7|8726.9|45
1643611800000|2022-01-31 06:50:00|8731.2|8728.4|8730.5|8727.7|8734.5|8731.7|8730.5|8727.7|112
1643612100000|2022-01-31 06:55:00|8730.7|8727.9|8732.5|8729.7|8734.5|8731.7|8730.7|8727.9|197
1643612400000|2022-01-31 07:00:00|8733.2|8730.4|8727.5|8724.7|8733.2|8730.4|8724.5|8721.7|267
1643612700000|2022-01-31 07:05:00|8728|8725.2|8724.2|8721.4|8731.2|8728.4|8722.4|8719.6|347
1643613000000|2022-01-31 07:10:00|8724.4|8721.6|8732.6|8729.8|8732.6|8729.8|8723.4|8720.6|357
1643613300000|2022-01-31 07:15:00|8733.1|8730.3|8737.1|8734.3|8740.2|8737.4|8732.6|8729.8|382
1643613600000|2022-01-31 07:20:00|8736.7|8733.9|8731.3|8728.5|8738.6|8735.8|8729.8|8727|298
1643613900000|2022-01-31 07:25:00|8731.6|8728.8|8732.3|8729.5|8732.8|8730|8727.8|8725|125
1643614200000|2022-01-31 07:30:00|8731.8|8729|8733.4|8730.6|8738.6|8735.8|8729.6|8726.8|297
1643614500000|2022-01-31 07:35:00|8733.1|8730.3|8731.7|8728.9|8735.8|8733|8728.7|8725.9|203
1643614800000|2022-01-31 07:40:00|8731.5|8728.7|8729|8726.2|8731.5|8728.7|8725.4|8722.6|154
1643615100000|2022-01-31 07:45:00|8729.2|8726.4|8726.7|8723.9|8736.7|8733.9|8724.9|8722.1|193
1643615400000|2022-01-31 07:50:00|8726.4|8723.6|8722|8719.2|8726.7|8723.9|8720.1|8717.3|241
1643615700000|2022-01-31 07:55:00|8722.3|8719.5|8717.5|8714.7|8727.3|8724.5|8714.5|8711.7|463
1643616000000|2022-01-31 08:00:00|8717.2|8714.4|8701.2|8698.4|8717.2|8714.4|8697.7|8694.9|1334
1643616300000|2022-01-31 08:05:00|8701|8698.2|8704.3|8701.5|8704.6|8701.8|8692.7|8689.9|704
1643616600000|2022-01-31 08:10:00|8704.1|8701.3|8703|8700.2|8711|8708.2|8701.8|8699|557
1643616900000|2022-01-31 08:15:00|8703.3|8700.5|8696.3|8693.5|8710.6|8707.8|8694.6|8691.8|364
1643617200000|2022-01-31 08:20:00|8696|8693.2|8710.8|8708|8714|8711.2|8695.8|8693|442
1643617500000|2022-01-31 08:25:00|8710.5|8707.7|8701.6|8698.8|8711.6|8708.8|8694.6|8691.8|734
1643617800000|2022-01-31 08:30:00|8701|8698.2|8691.6|8688.8|8710|8707.2|8689|8686.2|625
1643618100000|2022-01-31 08:35:00|8691.3|8688.5|8704.5|8701.7|8704.5|8701.7|8687.3|8684.5|720
1643618400000|2022-01-31 08:40:00|8705.5|8702.7|8701.7|8698.9|8705.5|8702.7|8694.5|8691.7|492
1643618700000|2022-01-31 08:45:00|8701.5|8698.7|8712.8|8710|8714.5|8711.7|8701.5|8698.7|524
1643619000000|2022-01-31 08:50:00|8712.5|8709.7|8721.5|8718.7|8728.3|8725.5|8712.5|8709.7|756
1643619300000|2022-01-31 08:55:00|8722.1|8719.3|8718.8|8716|8724.1|8721.3|8718.3|8715.5|356
1643619600000|2022-01-31 09:00:00|8718.5|8715.7|8705|8702.2|8719.3|8716.5|8705|8702.2|496
1643619900000|2022-01-31 09:05:00|8705.3|8702.5|8698.7|8695.9|8710|8707.2|8691.2|8688.4|1041
1643620200000|2022-01-31 09:10:00|8698.4|8695.6|8701.3|8698.5|8703|8700.2|8691.4|8688.6|405
1643620500000|2022-01-31 09:15:00|8701|8698.2|8699|8696.2|8708.3|8705.5|8693.4|8690.6|402
1643620800000|2022-01-31 09:20:00|8699.3|8696.5|8685|8682.2|8704|8701.2|8676.4|8673.6|1052
1643621100000|2022-01-31 09:25:00|8684.4|8681.6|8680.4|8677.6|8686.4|8683.6|8676.4|8673.6|520
1643621400000|2022-01-31 09:30:00|8680.1|8677.3|8677.4|8674.6|8680.4|8677.6|8672.1|8669.3|517
1643621700000|2022-01-31 09:35:00|8678.1|8675.3|8685.3|8682.5|8690.4|8687.6|8678.1|8675.3|511
1643622000000|2022-01-31 09:40:00|8685|8682.2|8680|8677.2|8694.5|8691.7|8679.3|8676.5|536
1643622300000|2022-01-31 09:45:00|8679.7|8676.9|8685.7|8682.9|8689.3|8686.5|8677.5|8674.7|319
1643622600000|2022-01-31 09:50:00|8684.3|8681.5|8677.7|8674.9|8685|8682.2|8669.7|8666.9|556
1643622900000|2022-01-31 09:55:00|8678|8675.2|8688|8685.2|8688|8685.2|8675.5|8672.7|341
1643623200000|2022-01-31 10:00:00|8687.7|8684.9|8672.7|8669.9|8688|8685.2|8663.2|8660.4|640
1643623500000|2022-01-31 10:05:00|8673.4|8670.6|8683.7|8680.9|8684.7|8681.9|8666.1|8663.3|965
1643623800000|2022-01-31 10:10:00|8683.2|8680.4|8677.6|8674.8|8685.4|8682.6|8674.8|8672|435
1643624100000|2022-01-31 10:15:00|8677|8674.2|8684.6|8681.8|8684.6|8681.8|8673.3|8670.5|430
1643624400000|2022-01-31 10:20:00|8685.4|8682.6|8687.6|8684.8|8695.6|8692.8|8664.6|8661.8|1272
1643624700000|2022-01-31 10:25:00|8687.9|8685.1|8703.6|8700.8|8714.4|8711.6|8687.6|8684.8|2003
1643625000000|2022-01-31 10:30:00|8703.3|8700.5|8705.6|8702.8|8711.6|8708.8|8698.8|8696|1229
1643625300000|2022-01-31 10:35:00|8705.3|8702.5|8713|8710.2|8718.3|8715.5|8703.6|8700.8|845
1643625600000|2022-01-31 10:40:00|8714|8711.2|8710.4|8707.6|8721.8|8719|8707.4|8704.6|777
1643625900000|2022-01-31 10:45:00|8709.8|8707|8703.3|8700.5|8712.6|8709.8|8702.3|8699.5|618
1643626200000|2022-01-31 10:50:00|8702.8|8700|8703.7|8700.9|8714|8711.2|8699.1|8696.3|784
1643626500000|2022-01-31 10:55:00|8704|8701.2|8705.9|8703.1|8715.9|8713.1|8702.2|8699.4|448
1643626800000|2022-01-31 11:00:00|8706.2|8703.4|8703.7|8700.9|8713.7|8710.9|8697.7|8694.9|1098
1643627100000|2022-01-31 11:05:00|8703.4|8700.6|8697.7|8694.9|8706.7|8703.9|8697.7|8694.9|358
1643627400000|2022-01-31 11:10:00|8696.7|8693.9|8706.7|8703.9|8709.3|8706.5|8694.9|8692.1|487
1643627700000|2022-01-31 11:15:00|8706.4|8703.6|8700.9|8698.1|8707|8704.2|8698.7|8695.9|452
1643628000000|2022-01-31 11:20:00|8701.2|8698.4|8690.9|8688.1|8702.7|8699.9|8687.9|8685.1|584
1643628300000|2022-01-31 11:25:00|8691.4|8688.6|8682.6|8679.8|8692.6|8689.8|8679.1|8676.3|689
1643628600000|2022-01-31 11:30:00|8682.8|8680|8680.8|8678|8691.8|8689|8678.8|8676|385
1643628900000|2022-01-31 11:35:00|8681.3|8678.5|8677|8674.2|8683.6|8680.8|8676.2|8673.4|442
1643629200000|2022-01-31 11:40:00|8676.4|8673.6|8666.7|8663.9|8680.2|8677.4|8666.2|8663.4|677
1643629500000|2022-01-31 11:45:00|8667|8664.2|8656|8653.2|8670.6|8667.8|8651|8648.2|1217
1643629800000|2022-01-31 11:50:00|8655.2|8652.4|8650|8647.2|8655.2|8652.4|8637.2|8634.4|1017
1643630100000|2022-01-31 11:55:00|8650.3|8647.5|8655.7|8652.9|8662.7|8659.9|8648.7|8645.9|455
1643630400000|2022-01-31 12:00:00|8655.9|8653.1|8643.1|8640.3|8665.9|8663.1|8643.1|8640.3|707
1643630700000|2022-01-31 12:05:00|8643.4|8640.6|8634.7|8631.9|8644.4|8641.6|8624.5|8621.7|1149
1643631000000|2022-01-31 12:10:00|8634|8631.2|8649.1|8646.3|8654.7|8651.9|8631.7|8628.9|917
1643631300000|2022-01-31 12:15:00|8649.4|8646.6|8650.9|8648.1|8652.9|8650.1|8645.1|8642.3|508
1643631600000|2022-01-31 12:20:00|8650.2|8647.4|8654.4|8651.6|8659|8656.2|8647.9|8645.1|692
1643631900000|2022-01-31 12:25:00|8653.4|8650.6|8679.4|8676.6|8682.6|8679.8|8652.4|8649.6|2315
1643632200000|2022-01-31 12:30:00|8678.6|8675.8|8674.8|8672|8682.4|8679.6|8669|8666.2|1238
1643632500000|2022-01-31 12:35:00|8675.1|8672.3|8676.8|8674|8684.8|8682|8674|8671.2|489
1643632800000|2022-01-31 12:40:00|8677|8674.2|8677.8|8675|8683.8|8681|8672.9|8670.1|680
1643633100000|2022-01-31 12:45:00|8678|8675.2|8680.8|8678|8684.6|8681.8|8676|8673.2|583
1643633400000|2022-01-31 12:50:00|8680|8677.2|8670.2|8667.4|8682.8|8680|8661.2|8658.4|1025
1643633700000|2022-01-31 12:55:00|8669.9|8667.1|8668.8|8666|8671.4|8668.6|8659.8|8657|869
1643634000000|2022-01-31 13:00:00|8668.6|8665.8|8670.2|8667.4|8677.4|8674.6|8663.4|8660.6|983
1643634300000|2022-01-31 13:05:00|8669.7|8666.9|8652.1|8649.3|8669.7|8666.9|8646.5|8643.7|1685
1643634600000|2022-01-31 13:10:00|8653.1|8650.3|8658.7|8655.9|8666.7|8663.9|8652.1|8649.3|726
1643634900000|2022-01-31 13:15:00|8658.2|8655.4|8648.7|8645.9|8662.9|8660.1|8647.7|8644.9|673
1643635200000|2022-01-31 13:20:00|8648.9|8646.1|8669.2|8666.4|8670.5|8667.7|8647.9|8645.1|762
1643635500000|2022-01-31 13:25:00|8669.5|8666.7|8666.7|8663.9|8671.2|8668.4|8662.9|8660.1|1014
1643635800000|2022-01-31 13:30:00|8667.4|8664.6|8691.6|8688.8|8696.4|8693.6|8667.4|8664.6|2192
1643636100000|2022-01-31 13:35:00|8691.3|8688.5|8689|8686.2|8698.4|8695.6|8686.1|8683.3|2115
1643636400000|2022-01-31 13:40:00|8689.2|8686.4|8685|8682.2|8695|8692.2|8683.2|8680.4|941
1643636700000|2022-01-31 13:45:00|8685.2|8682.4|8687|8684.2|8689.2|8686.4|8679|8676.2|854
1643637000000|2022-01-31 13:50:00|8686.2|8683.4|8691.2|8688.4|8695.1|8692.3|8674.2|8671.4|1432
1643637300000|2022-01-31 13:55:00|8692.2|8689.4|8690|8687.2|8699.3|8696.5|8688.6|8685.8|1069
1643637600000|2022-01-31 14:00:00|8689.4|8686.6|8687.2|8684.4|8692|8689.2|8663.4|8660.6|2981
1643637900000|2022-01-31 14:05:00|8687.7|8684.9|8697.5|8694.7|8700.7|8697.9|8679.4|8676.6|2236
1643638200000|2022-01-31 14:10:00|8696.9|8694.1|8689.5|8686.7|8698.3|8695.5|8684.9|8682.1|1712
1643638500000|2022-01-31 14:15:00|8690.5|8687.7|8692.5|8689.7|8700.1|8697.3|8683.7|8680.9|2401
1643638800000|2022-01-31 14:20:00|8692.3|8689.5|8697.6|8694.8|8700.1|8697.3|8690.5|8687.7|1430
1643639100000|2022-01-31 14:25:00|8697.8|8695|8700.2|8697.4|8706|8703.2|8691.8|8689|2202
1643639400000|2022-01-31 14:30:00|8700|8697.2|8674.3|8671.5|8707|8704.2|8658.7|8655.9|5569
1643639700000|2022-01-31 14:35:00|8673.7|8670.9|8663.6|8660.8|8674.3|8671.5|8653.4|8650.6|3046
1643640000000|2022-01-31 14:40:00|8663.4|8660.6|8675.9|8673.1|8684.1|8681.3|8658.6|8655.8|2087
1643640300000|2022-01-31 14:45:00|8675.6|8672.8|8650.4|8647.6|8680.4|8677.6|8646.4|8643.6|3252
1643640600000|2022-01-31 14:50:00|8651.8|8649|8627.9|8625.1|8655.4|8652.6|8614.4|8611.6|4669
1643640900000|2022-01-31 14:55:00|8628.1|8625.3|8628.4|8625.6|8634.4|8631.6|8607.6|8604.8|3084
1643641200000|2022-01-31 15:00:00|8628.6|8625.8|8639.3|8636.5|8656.9|8654.1|8620.1|8617.3|3315
1643641500000|2022-01-31 15:05:00|8638.3|8635.5|8640.3|8637.5|8643.3|8640.5|8632.3|8629.5|1570
1643641800000|2022-01-31 15:10:00|8640.6|8637.8|8623.3|8620.5|8643.3|8640.5|8622.3|8619.5|1692
1643642100000|2022-01-31 15:15:00|8623.9|8621.1|8615.6|8612.8|8625.7|8622.9|8610.1|8607.3|2430
1643642400000|2022-01-31 15:20:00|8615.8|8613|8621.1|8618.3|8625.9|8623.1|8607.3|8604.5|3386
1643642700000|2022-01-31 15:25:00|8621.4|8618.6|8618.1|8615.3|8627.7|8624.9|8610.9|8608.1|1593
1643643000000|2022-01-31 15:30:00|8618.4|8615.6|8632.4|8629.6|8635.7|8632.9|8618.1|8615.3|1765
1643643300000|2022-01-31 15:35:00|8632.1|8629.3|8617.1|8614.3|8634.7|8631.9|8612.9|8610.1|1770
1643643600000|2022-01-31 15:40:00|8617.4|8614.6|8608.5|8605.7|8625.6|8622.8|8605.2|8602.4|2787
1643643900000|2022-01-31 15:45:00|8608.8|8606|8609.7|8606.9|8615.1|8612.3|8577|8574.2|6561
1643644200000|2022-01-31 15:50:00|8609.5|8606.7|8628.2|8625.4|8631|8628.2|8606.5|8603.7|2778
1643644500000|2022-01-31 15:55:00|8627.7|8624.9|8668.6|8665.8|8672.4|8669.6|8621.7|8618.9|4575
1643644800000|2022-01-31 16:00:00|8668|8665.2|8667.6|8664.8|8670.6|8667.8|8657.3|8654.5|2530
1643645100000|2022-01-31 16:05:00|8667.8|8665|8669.3|8666.5|8672.8|8670|8664.6|8661.8|1815
1643645400000|2022-01-31 16:10:00|8669.6|8666.8|8687.6|8684.8|8690.3|8687.5|8669.3|8666.5|2337
1643645700000|2022-01-31 16:15:00|8687.3|8684.5|8680.5|8677.7|8697.1|8694.3|8670.7|8667.9|2515
1643646000000|2022-01-31 16:20:00|8680.2|8677.4|8684.1|8681.3|8685.9|8683.1|8668.3|8665.5|1656
1643646300000|2022-01-31 16:25:00|8684.3|8681.5|8676.1|8673.3|8687.9|8685.1|8671.1|8668.3|3203
1643646600000|2022-01-31 16:30:00|8676.6|8673.8|8662|8659.2|8685.6|8682.8|8661.1|8658.3|2830
1643646900000|2022-01-31 16:35:00|8662.3|8659.5|8650.5|8647.7|8662.3|8659.5|8649.2|8646.4|2516
1643647200000|2022-01-31 16:40:00|8650|8647.2|8662.7|8659.9|8663|8660.2|8648.5|8645.7|1590
1643647500000|2022-01-31 16:45:00|8662.5|8659.7|8663|8660.2|8671.3|8668.5|8661.2|8658.4|1388
1643647800000|2022-01-31 16:50:00|8662.4|8659.6|8660.6|8657.8|8671|8668.2|8653.2|8650.4|1612
1643648100000|2022-01-31 16:55:00|8660.4|8657.6|8670|8667.2|8674.3|8671.5|8658.4|8655.6|1657
1643648400000|2022-01-31 17:00:00|8670.5|8667.7|8678.3|8675.5|8687.1|8684.3|8666|8663.2|2332
1643648700000|2022-01-31 17:05:00|8678.5|8675.7|8662.5|8659.7|8681.3|8678.5|8662.5|8659.7|1171
1643649000000|2022-01-31 17:10:00|8662.3|8659.5|8674.8|8672|8676.5|8673.7|8661.7|8658.9|1151
1643649300000|2022-01-31 17:15:00|8675.1|8672.3|8678.7|8675.9|8685.5|8682.7|8674.3|8671.5|965
1643649600000|2022-01-31 17:20:00|8679.2|8676.4|8674.5|8671.7|8679.5|8676.7|8671|8668.2|804
1643649900000|2022-01-31 17:25:00|8674.2|8671.4|8685.8|8683|8690.1|8687.3|8672.2|8669.4|1547
1643650200000|2022-01-31 17:30:00|8686.8|8684|8679.4|8676.6|8690.4|8687.6|8674.8|8672|1495
1643650500000|2022-01-31 17:35:00|8679.6|8676.8|8685.6|8682.8|8686.3|8683.5|8676.6|8673.8|544
1643650800000|2022-01-31 17:40:00|8684.3|8681.5|8688.8|8686|8693.3|8690.5|8683.6|8680.8|1280
1643651100000|2022-01-31 17:45:00|8689|8686.2|8706.3|8703.5|8707.1|8704.3|8689|8686.2|2043
1643651400000|2022-01-31 17:50:00|8706.5|8703.7|8715.1|8712.3|8716.9|8714.1|8705.7|8702.9|1501
1643651700000|2022-01-31 17:55:00|8715.6|8712.8|8717.4|8714.6|8730.7|8727.9|8715.6|8712.8|3125
1643652000000|2022-01-31 18:00:00|8717.1|8714.3|8718.1|8715.3|8720.4|8717.6|8711.1|8708.3|1298
1643652300000|2022-01-31 18:05:00|8718.3|8715.5|8727.6|8724.8|8730.4|8727.6|8718|8715.2|1399
1643652600000|2022-01-31 18:10:00|8727.4|8724.6|8730.7|8727.9|8734.7|8731.9|8724.4|8721.6|3194
1643652900000|2022-01-31 18:15:00|8731|8728.2|8730.7|8727.9|8732.5|8729.7|8726.9|8724.1|1352
1643653200000|2022-01-31 18:20:00|8730.9|8728.1|8739.1|8736.3|8744.9|8742.1|8730.7|8727.9|4570
1643653500000|2022-01-31 18:25:00|8740.3|8737.5|8731.7|8728.9|8743.6|8740.8|8728.5|8725.7|1447
1643653800000|2022-01-31 18:30:00|8731.5|8728.7|8717.9|8715.1|8735.5|8732.7|8716.4|8713.6|3073
1643654100000|2022-01-31 18:35:00|8718.2|8715.4|8741.7|8738.9|8742|8739.2|8715.2|8712.4|4816
1643654400000|2022-01-31 18:40:00|8740.9|8738.1|8709.1|8706.3|8741.5|8738.7|8707.1|8704.3|3119
1643654700000|2022-01-31 18:45:00|8708.9|8706.1|8701.9|8699.1|8714.9|8712.1|8699.7|8696.9|1850
1643655000000|2022-01-31 18:50:00|8702.7|8699.9|8700.7|8697.9|8706.3|8703.5|8697.5|8694.7|1776
1643655300000|2022-01-31 18:55:00|8700.5|8697.7|8719.2|8716.4|8727.1|8724.3|8698.5|8695.7|4122
1643655600000|2022-01-31 19:00:00|8718.7|8715.9|8727.5|8724.7|8727.5|8724.7|8713.2|8710.4|1797
1643655900000|2022-01-31 19:05:00|8726.9|8724.1|8739.3|8736.5|8740.1|8737.3|8726.7|8723.9|2029
1643656200000|2022-01-31 19:10:00|8739.6|8736.8|8734.8|8732|8740.1|8737.3|8728|8725.2|3091
1643656500000|2022-01-31 19:15:00|8734.6|8731.8|8736.6|8733.8|8747|8744.2|8732|8729.2|3790
1643656800000|2022-01-31 19:20:00|8737.2|8734.4|8726.4|8723.6|8737.6|8734.8|8720|8717.2|3752
1643657100000|2022-01-31 19:25:00|8726.6|8723.8|8745.4|8742.6|8755.2|8752.4|8718.7|8715.9|14524
1643657400000|2022-01-31 19:30:00|8746.2|8743.4|8747|8744.2|8747.8|8745|8724.9|8722.1|4810
1643657700000|2022-01-31 19:35:00|8747.6|8744.8|8734.3|8731.5|8751.6|8748.8|8734.3|8731.5|1692
1643658000000|2022-01-31 19:40:00|8734.9|8732.1|8736.7|8733.9|8742.5|8739.7|8728.3|8725.5|1788
1643658300000|2022-01-31 19:45:00|8737|8734.2|8727.7|8724.9|8737.7|8734.9|8726.9|8724.1|645
1643658600000|2022-01-31 19:50:00|8728.5|8725.7|8736.1|8733.3|8737.8|8735|8727.7|8724.9|505
1643658900000|2022-01-31 19:55:00|8735.8|8733|8745.3|8742.5|8747|8744.2|8734.9|8732.1|1217
1643659200000|2022-01-31 20:00:00|8745|8742.2|8743.9|8741.1|8747.2|8744.4|8742.2|8739.4|787
1643659500000|2022-01-31 20:05:00|8743.4|8740.6|8745.3|8742.5|8749|8746.2|8743.2|8740.4|668
1643659800000|2022-01-31 20:10:00|8745.6|8742.8|8743.8|8741|8748.8|8746|8740.8|8738|985
1643660100000|2022-01-31 20:15:00|8744|8741.2|8741.5|8738.7|8747|8744.2|8740.7|8737.9|627
1643660400000|2022-01-31 20:20:00|8741.7|8738.9|8753.5|8750.7|8754.5|8751.7|8740.5|8737.7|892
1643660700000|2022-01-31 20:25:00|8753.7|8750.9|8755.9|8753.1|8761.1|8758.3|8753.5|8750.7|996
1643661000000|2022-01-31 20:30:00|8756.1|8753.3|8764.6|8761.8|8765.8|8763|8753.8|8751|597
1643661300000|2022-01-31 20:35:00|8765.6|8762.8|8761.8|8759|8767.6|8764.8|8760.8|8758|637
1643661600000|2022-01-31 20:40:00|8761.5|8758.7|8760.6|8757.8|8764.1|8761.3|8758|8755.2|379
1643661900000|2022-01-31 20:45:00|8760.8|8758|8752.8|8750|8761.1|8758.3|8752.8|8750|732
1643662200000|2022-01-31 20:50:00|8753.1|8750.3|8759.6|8756.8|8760.8|8758|8753.1|8750.3|682
1643662500000|2022-01-31 20:55:00|8759.9|8757.1|8761.7|8758.9|8765.2|8762.4|8758.6|8755.8|836
1643662800000|2022-01-31 21:00:00|8761.4|8758.6|8760.4|8757.6|8763.2|8760.4|8758.9|8756.1|604
1643663100000|2022-01-31 21:05:00|8760.1|8757.3|8759.1|8756.3|8762.9|8760.1|8756.1|8753.3|501
1643663400000|2022-01-31 21:10:00|8758.6|8755.8|8760.1|8757.3|8762.1|8759.3|8758.1|8755.3|346
1643663700000|2022-01-31 21:15:00|8760.6|8757.8|8763.1|8760.3|8765.1|8762.3|8760.3|8757.5|400
1643664000000|2022-01-31 21:20:00|8763.3|8760.5|8762.1|8759.3|8764.1|8761.3|8761.1|8758.3|337
1643664300000|2022-01-31 21:25:00|8762.3|8759.5|8766|8763.2|8766.3|8763.5|8762.3|8759.5|220
1643664600000|2022-01-31 21:30:00|8765.8|8763|8764|8761.2|8766|8763.2|8760|8757.2|919
1643664900000|2022-01-31 21:35:00|8764.3|8761.5|8761.2|8758.4|8764.8|8762|8760.2|8757.4|710
1643665200000|2022-01-31 21:40:00|8760.9|8758.1|8760.7|8757.9|8762.2|8759.4|8759.2|8756.4|208
1643665500000|2022-01-31 21:45:00|8761|8758.2|8756.4|8753.6|8761.7|8758.9|8753.1|8750.3|776
1643665800000|2022-01-31 21:50:00|8755.6|8752.8|8739.9|8737.1|8755.6|8752.8|8739.6|8736.8|728
1643666100000|2022-01-31 21:55:00|8740.1|8737.3|8743.6|8740.8|8744.1|8741.3|8738.4|8735.6|411
1643670000000|2022-01-31 23:00:00|8746.3|8742.3|8747.7|8744.9|8754.2|8751.4|8742.3|8738.3|469
1643670300000|2022-01-31 23:05:00|8747.2|8744.4|8751.7|8748.9|8752.2|8749.4|8745.9|8743.1|73
1643670600000|2022-01-31 23:10:00|8752.2|8749.4|8748.2|8745.4|8754.2|8751.4|8747.4|8744.6|91
1643670900000|2022-01-31 23:15:00|8749|8746.2|8752.2|8749.4|8757|8754.2|8749|8746.2|321
1643671200000|2022-01-31 23:20:00|8752.7|8749.9|8767|8764.2|8771.2|8768.4|8752.7|8749.9|512
1643671500000|2022-01-31 23:25:00|8766.7|8763.9|8763.7|8760.9|8768.3|8765.5|8760.7|8757.9|153
1643671800000|2022-01-31 23:30:00|8764|8761.2|8763.2|8760.4|8766.3|8763.5|8758.7|8755.9|151
1643672100000|2022-01-31 23:35:00|8762.9|8760.1|8767.7|8764.9|8767.9|8765.1|8762.2|8759.4|97
1643672400000|2022-01-31 23:40:00|8768|8765.2|8768.6|8765.8|8768.9|8766.1|8763.9|8761.1|211
1643672700000|2022-01-31 23:45:00|8768.9|8766.1|8765.9|8763.1|8769.2|8766.4|8765.1|8762.3|61
1643673000000|2022-01-31 23:50:00|8765.6|8762.8|8765.8|8763|8766.8|8764|8764.1|8761.3|70
1643673300000|2022-01-31 23:55:00|8765.5|8762.7|8766.1|8763.3|8766.8|8764|8763.8|8761|85
1643673600000|2022-02-01 00:00:00|8766.6|8763.8|8760.3|8757.5|8768.1|8765.3|8759.8|8757|155
1643673900000|2022-02-01 00:05:00|8760.6|8757.8|8759|8756.2|8762.8|8760|8758|8755.2|214
1643674200000|2022-02-01 00:10:00|8759.5|8756.7|8765|8762.2|8765|8762.2|8759|8756.2|96
1643674500000|2022-02-01 00:15:00|8764.5|8761.7|8769.9|8767.1|8770.9|8768.1|8764|8761.2|256
1643674800000|2022-02-01 00:20:00|8770.2|8767.4|8769.9|8767.1|8770.9|8768.1|8766.9|8764.1|526
1643675100000|2022-02-01 00:25:00|8769.6|8766.8|8768.7|8765.9|8769.9|8767.1|8767.7|8764.9|46
1643675400000|2022-02-01 00:30:00|8769.5|8766.7|8768.7|8765.9|8770.7|8767.9|8766.9|8764.1|166
1643675700000|2022-02-01 00:35:00|8769.7|8766.9|8770.9|8768.1|8771.4|8768.6|8767.7|8764.9|76
1643676000000|2022-02-01 00:40:00|8771.4|8768.6|8769.6|8766.8|8771.4|8768.6|8767.6|8764.8|59
1643676300000|2022-02-01 00:45:00|8769.9|8767.1|8774.6|8771.8|8776.8|8774|8769.6|8766.8|275
1643676600000|2022-02-01 00:50:00|8774.3|8771.5|8771.8|8769|8775.6|8772.8|8771|8768.2|126
1643676900000|2022-02-01 00:55:00|8771.5|8768.7|8774.6|8771.8|8775.9|8773.1|8771|8768.2|87
1643677200000|2022-02-01 01:00:00|8774.4|8771.6|8781.3|8778.5|8783.3|8780.5|8774.4|8771.6|719
1643677500000|2022-02-01 01:05:00|8781.8|8779|8776.3|8773.5|8782.9|8780.1|8776|8773.2|443
1643677800000|2022-02-01 01:10:00|8776|8773.2|8771.4|8768.6|8776.4|8773.6|8770.5|8767.7|192
1643678100000|2022-02-01 01:15:00|8771.1|8768.3|8768.8|8766|8776.3|8773.5|8767.8|8765|166
1643678400000|2022-02-01 01:20:00|8769.1|8766.3|8760.3|8757.5|8769.8|8767|8760.3|8757.5|352
1643678700000|2022-02-01 01:25:00|8760|8757.2|8753.2|8750.4|8760.3|8757.5|8751.2|8748.4|394
1643679000000|2022-02-01 01:30:00|8754.2|8751.4|8754.7|8751.9|8756.2|8753.4|8753.2|8750.4|123
1643679300000|2022-02-01 01:35:00|8755|8752.2|8755|8752.2|8755.2|8752.4|8749.9|8747.1|367
1643679600000|2022-02-01 01:40:00|8754.5|8751.7|8758.2|8755.4|8758.7|8755.9|8754.2|8751.4|164
1643679900000|2022-02-01 01:45:00|8758.7|8755.9|8755.2|8752.4|8759.2|8756.4|8754.2|8751.4|200
1643680200000|2022-02-01 01:50:00|8754.9|8752.1|8745.1|8742.3|8755.2|8752.4|8743.1|8740.3|474
1643680500000|2022-02-01 01:55:00|8744.9|8742.1|8747.9|8745.1|8749.1|8746.3|8743.1|8740.3|338
1643680800000|2022-02-01 02:00:00|8747.7|8744.9|8752.7|8749.9|8761.7|8758.9|8747.7|8744.9|651
1643681100000|2022-02-01 02:05:00|8752.9|8750.1|8751.9|8749.1|8753.9|8751.1|8749.9|8747.1|116
1643681400000|2022-02-01 02:10:00|8752.1|8749.3|8758.8|8756|8758.8|8756|8752.1|8749.3|117
1643681700000|2022-02-01 02:15:00|8759.6|8756.8|8759|8756.2|8762.1|8759.3|8759|8756.2|110
1643682000000|2022-02-01 02:20:00|8758.8|8756|8764.6|8761.8|8764.8|8762|8757.8|8755|181
1643682300000|2022-02-01 02:25:00|8764.3|8761.5|8765|8762.2|8766.6|8763.8|8764|8761.2|107
1643682600000|2022-02-01 02:30:00|8765.6|8762.8|8761.5|8758.7|8766|8763.2|8760.4|8757.6|144
1643682900000|2022-02-01 02:35:00|8761|8758.2|8763|8760.2|8763.5|8760.7|8759|8756.2|110
1643683200000|2022-02-01 02:40:00|8762.7|8759.9|8757.4|8754.6|8763.2|8760.4|8756.4|8753.6|107
1643683500000|2022-02-01 02:45:00|8757.9|8755.1|8763.9|8761.1|8763.9|8761.1|8757.9|8755.1|153
1643683800000|2022-02-01 02:50:00|8763.6|8760.8|8759.9|8757.1|8763.9|8761.1|8759.9|8757.1|108
1643684100000|2022-02-01 02:55:00|8759.6|8756.8|8758.9|8756.1|8760.9|8758.1|8755.9|8753.1|212
1643684400000|2022-02-01 03:00:00|8758.6|8755.8|8754.1|8751.3|8758.9|8756.1|8753.9|8751.1|102
1643684700000|2022-02-01 03:05:00|8754.6|8751.8|8756.3|8753.5|8758.8|8756|8754.3|8751.5|82
1643685000000|2022-02-01 03:10:00|8756.8|8754|8756.8|8754|8760.1|8757.3|8755.3|8752.5|326
1643685300000|2022-02-01 03:15:00|8757.8|8755|8761.8|8759|8761.8|8759|8756.8|8754|121
1643685600000|2022-02-01 03:20:00|8761.6|8758.8|8762.3|8759.5|8764.4|8761.6|8759.2|8756.4|379
1643685900000|2022-02-01 03:25:00|8762|8759.2|8764|8761.2|8765|8762.2|8760.8|8758|130
1643686200000|2022-02-01 03:30:00|8764.5|8761.7|8761.2|8758.4|8765.2|8762.4|8757.2|8754.4|185
1643686500000|2022-02-01 03:35:00|8761.5|8758.7|8762.7|8759.9|8762.7|8759.9|8756.4|8753.6|128
1643686800000|2022-02-01 03:40:00|8761.9|8759.1|8761.9|8759.1|8763.7|8760.9|8760.9|8758.1|46
1643687100000|2022-02-01 03:45:00|8761.7|8758.9|8761.9|8759.1|8762.7|8759.9|8759.7|8756.9|62
1643687400000|2022-02-01 03:50:00|8762.4|8759.6|8766.4|8763.6|8766.7|8763.9|8762.1|8759.3|86
1643687700000|2022-02-01 03:55:00|8766.1|8763.3|8766.6|8763.8|8766.7|8763.9|8763.6|8760.8|75
1643688000000|2022-02-01 04:00:00|8766.9|8764.1|8768.3|8765.5|8769.9|8767.1|8766.8|8764|180
1643688300000|2022-02-01 04:05:00|8768.6|8765.8|8766.6|8763.8|8768.8|8766|8765.5|8762.7|88
1643688600000|2022-02-01 04:10:00|8766.3|8763.5|8765.8|8763|8768.3|8765.5|8763.8|8761|77
1643688900000|2022-02-01 04:15:00|8766.1|8763.3|8770.8|8768|8771.8|8769|8765.8|8763|151
1643689200000|2022-02-01 04:20:00|8771.6|8768.8|8775.5|8772.7|8775.5|8772.7|8770.8|8768|145
1643689500000|2022-02-01 04:25:00|8775|8772.2|8773.5|8770.7|8775.5|8772.7|8771.2|8768.4|187
1643689800000|2022-02-01 04:30:00|8773.7|8770.9|8773|8770.2|8775.5|8772.7|8772|8769.2|75
1643690100000|2022-02-01 04:35:00|8772.7|8769.9|8774.5|8771.7|8774.7|8771.9|8772.5|8769.7|54
1643690400000|2022-02-01 04:40:00|8774|8771.2|8771.7|8768.9|8776.5|8773.7|8771.5|8768.7|85
1643690700000|2022-02-01 04:45:00|8771.5|8768.7|8771.7|8768.9|8774.4|8771.6|8770.7|8767.9|100
1643691000000|2022-02-01 04:50:00|8772.4|8769.6|8773.4|8770.6|8773.4|8770.6|8770.9|8768.1|61
1643691300000|2022-02-01 04:55:00|8772.9|8770.1|8777.4|8774.6|8777.4|8774.6|8772.4|8769.6|131
1643691600000|2022-02-01 05:00:00|8776.8|8774|8779.6|8776.8|8780.4|8777.6|8774.8|8772|305
1643691900000|2022-02-01 05:05:00|8779.4|8776.6|8775.4|8772.6|8779.4|8776.6|8775.4|8772.6|85
1643692200000|2022-02-01 05:10:00|8775.6|8772.8|8777.3|8774.5|8777.4|8774.6|8773.3|8770.5|178
1643692500000|2022-02-01 05:15:00|8776.8|8774|8775.1|8772.3|8778.3|8775.5|8774.5|8771.7|102
1643692800000|2022-02-01 05:20:00|8774.6|8771.8|8775.3|8772.5|8778.9|8776.1|8774.3|8771.5|76
1643693100000|2022-02-01 05:25:00|8774.8|8772|8775.8|8773|8776.3|8773.5|8774.3|8771.5|48
1643693400000|2022-02-01 05:30:00|8775.3|8772.5|8776.3|8773.5|8777.5|8774.7|8775.3|8772.5|78
1643693700000|2022-02-01 05:35:00|8776|8773.2|8773.7|8770.9|8776.3|8773.5|8772|8769.2|183
1643694000000|2022-02-01 05:40:00|8773.2|8770.4|8775.2|8772.4|8775.5|8772.7|8773.2|8770.4|83
1643694300000|2022-02-01 05:45:00|8774.2|8771.4|8772.2|8769.4|8774.4|8771.6|8769.6|8766.8|122
1643694600000|2022-02-01 05:50:00|8772.9|8770.1|8772.2|8769.4|8773.9|8771.1|8770.2|8767.4|132
1643694900000|2022-02-01 05:55:00|8771.9|8769.1|8772.2|8769.4|8773.2|8770.4|8770.4|8767.6|109
1643695200000|2022-02-01 06:00:00|8771.4|8768.6|8772.1|8769.3|8777.9|8775.1|8771.4|8768.6|148
1643695500000|2022-02-01 06:05:00|8772.4|8769.6|8770.1|8767.3|8773.9|8771.1|8770.1|8767.3|68
1643695800000|2022-02-01 06:10:00|8769.8|8767|8768.6|8765.8|8770.1|8767.3|8765.1|8762.3|233
1643696100000|2022-02-01 06:15:00|8769.1|8766.3|8765.6|8762.8|8769.4|8766.6|8764.1|8761.3|147
1643696400000|2022-02-01 06:20:00|8765.4|8762.6|8766.8|8764|8768.1|8765.3|8763.9|8761.1|137
1643696700000|2022-02-01 06:25:00|8767.1|8764.3|8765.5|8762.7|8770.1|8767.3|8764|8761.2|102
1643697000000|2022-02-01 06:30:00|8765.8|8763|8766|8763.2|8767.3|8764.5|8762.3|8759.5|266
1643697300000|2022-02-01 06:35:00|8766.2|8763.4|8762.9|8760.1|8768.5|8765.7|8761.4|8758.6|170
1643697600000|2022-02-01 06:40:00|8762.4|8759.6|8759.4|8756.6|8762.9|8760.1|8758.4|8755.6|185
1643697900000|2022-02-01 06:45:00|8760.4|8757.6|8757.4|8754.6|8761.4|8758.6|8756.6|8753.8|197
1643698200000|2022-02-01 06:50:00|8757.1|8754.3|8754.4|8751.6|8759|8756.2|8753.4|8750.6|261
1643698500000|2022-02-01 06:55:00|8755.2|8752.4|8755.6|8752.8|8755.9|8753.1|8752.4|8749.6|204
1643698800000|2022-02-01 07:00:00|8755.4|8752.6|8756.3|8753.5|8759.4|8756.6|8752.4|8749.6|256
1643699100000|2022-02-01 07:05:00|8755.8|8753|8757.3|8754.5|8757.8|8755|8754.1|8751.3|365
1643699400000|2022-02-01 07:10:00|8757.8|8755|8762.3|8759.5|8770.3|8767.5|8757.3|8754.5|508
1643699700000|2022-02-01 07:15:00|8761.3|8758.5|8761.3|8758.5|8765.3|8762.5|8759.3|8756.5|154
1643700000000|2022-02-01 07:20:00|8761.8|8759|8754|8751.2|8764.6|8761.8|8753.3|8750.5|336
1643700300000|2022-02-01 07:25:00|8753.5|8750.7|8745.2|8742.4|8754.3|8751.5|8743|8740.2|600
1643700600000|2022-02-01 07:30:00|8745|8742.2|8746.2|8743.4|8748|8745.2|8743|8740.2|312
1643700900000|2022-02-01 07:35:00|8745.2|8742.4|8739.2|8736.4|8747.2|8744.4|8737.2|8734.4|361
1643701200000|2022-02-01 07:40:00|8738.2|8735.4|8736.2|8733.4|8739.2|8736.4|8735.2|8732.4|411
1643701500000|2022-02-01 07:45:00|8736.5|8733.7|8733.2|8730.4|8737.2|8734.4|8731.2|8728.4|363
1643701800000|2022-02-01 07:50:00|8732.9|8730.1|8725.1|8722.3|8733.2|8730.4|8723.6|8720.8|606
1643702100000|2022-02-01 07:55:00|8724.9|8722.1|8729.1|8726.3|8731.1|8728.3|8722.6|8719.8|599
1643702400000|2022-02-01 08:00:00|8729.4|8726.6|8743.1|8740.3|8745.1|8742.3|8728.3|8725.5|1038
1643702700000|2022-02-01 08:05:00|8744.1|8741.3|8753.4|8750.6|8755.1|8752.3|8741.6|8738.8|636
1643703000000|2022-02-01 08:10:00|8753.8|8751|8760.6|8757.8|8765.4|8762.6|8752.1|8749.3|761
1643703300000|2022-02-01 08:15:00|8760.9|8758.1|8747.4|8744.6|8762.2|8759.4|8746.4|8743.6|659
1643703600000|2022-02-01 08:20:00|8748.6|8745.8|8748.1|8745.3|8757.1|8754.3|8746.6|8743.8|491
1643703900000|2022-02-01 08:25:00|8747.9|8745.1|8732.1|8729.3|8752.8|8750|8729.6|8726.8|949
1643704200000|2022-02-01 08:30:00|8732.4|8729.6|8755.8|8753|8759.1|8756.3|8732.4|8729.6|823
1643704500000|2022-02-01 08:35:00|8755.5|8752.7|8749|8746.2|8762.3|8759.5|8748.5|8745.7|757
1643704800000|2022-02-01 08:40:00|8748.7|8745.9|8752.2|8749.4|8759.3|8756.5|8747.7|8744.9|530
1643705100000|2022-02-01 08:45:00|8752.5|8749.7|8743.7|8740.9|8756.9|8754.1|8740.9|8738.1|462
1643705400000|2022-02-01 08:50:00|8743.9|8741.1|8734.9|8732.1|8747.1|8744.3|8731.9|8729.1|506
1643705700000|2022-02-01 08:55:00|8736|8733.2|8739.4|8736.6|8743.4|8740.6|8730.9|8728.1|639
1643706000000|2022-02-01 09:00:00|8740.7|8737.9|8733.6|8730.8|8741.4|8738.6|8726.7|8723.9|642
1643706300000|2022-02-01 09:05:00|8733.1|8730.3|8721.7|8718.9|8734.9|8732.1|8720.1|8717.3|635
1643706600000|2022-02-01 09:10:00|8721.4|8718.6|8723.4|8720.6|8724.2|8721.4|8712.4|8709.6|892
1643706900000|2022-02-01 09:15:00|8723.7|8720.9|8707|8704.2|8724.4|8721.6|8705.8|8703|1291
1643707200000|2022-02-01 09:20:00|8707.3|8704.5|8682.2|8679.4|8708.8|8706|8681|8678.2|1911
1643707500000|2022-02-01 09:25:00|8682|8679.2|8667.7|8664.9|8685.2|8682.4|8665.2|8662.4|1531
1643707800000|2022-02-01 09:30:00|8667.2|8664.4|8663.8|8661|8672|8669.2|8648.7|8645.9|2418
1643708100000|2022-02-01 09:35:00|8663|8660.2|8641.7|8638.9|8665.5|8662.7|8630|8627.2|2614
1643708400000|2022-02-01 09:40:00|8641.2|8638.4|8646.4|8643.6|8652.7|8649.9|8633.2|8630.4|1116
1643708700000|2022-02-01 09:45:00|8646.9|8644.1|8647.1|8644.3|8654.2|8651.4|8637.9|8635.1|1098
1643709000000|2022-02-01 09:50:00|8646.6|8643.8|8642.1|8639.3|8652.4|8649.6|8632.9|8630.1|923
1643709300000|2022-02-01 09:55:00|8641.6|8638.8|8646.3|8643.5|8653.1|8650.3|8634.9|8632.1|687
1643709600000|2022-02-01 10:00:00|8646.9|8644.1|8660.2|8657.4|8661.2|8658.4|8629.1|8626.3|1589
1643709900000|2022-02-01 10:05:00|8660.5|8657.7|8659.4|8656.6|8668.7|8665.9|8651.7|8648.9|1191
1643710200000|2022-02-01 10:10:00|8659.2|8656.4|8662.7|8659.9|8667.7|8664.9|8655.7|8652.9|626
1643710500000|2022-02-01 10:15:00|8661.7|8658.9|8654.5|8651.7|8665.7|8662.9|8649.7|8646.9|964
1643710800000|2022-02-01 10:20:00|8654|8651.2|8657.7|8654.9|8664.4|8661.6|8654|8651.2|618
1643711100000|2022-02-01 10:25:00|8658.4|8655.6|8667.9|8665.1|8670.9|8668.1|8656.7|8653.9|596
1643711400000|2022-02-01 10:30:00|8668.4|8665.6|8675.6|8672.8|8679.6|8676.8|8664.9|8662.1|807
1643711700000|2022-02-01 10:35:00|8675.1|8672.3|8703.4|8700.6|8706.9|8704.1|8674.6|8671.8|1360
1643712000000|2022-02-01 10:40:00|8703.1|8700.3|8698.6|8695.8|8711.9|8709.1|8694.8|8692|1137
1643712300000|2022-02-01 10:45:00|8699.6|8696.8|8715.4|8712.6|8717.7|8714.9|8699.4|8696.6|924
1643712600000|2022-02-01 10:50:00|8715.2|8712.4|8718.5|8715.7|8721|8718.2|8714.7|8711.9|743
1643712900000|2022-02-01 10:55:00|8718.7|8715.9|8717.4|8714.6|8720.7|8717.9|8715.7|8712.9|497
1643713200000|2022-02-01 11:00:00|8717.7|8714.9|8742.7|8739.9|8750.3|8747.5|8717.2|8714.4|2214
1643713500000|2022-02-01 11:05:00|8743.3|8740.5|8749.9|8747.1|8756.2|8753.4|8742|8739.2|1189
1643713800000|2022-02-01 11:10:00|8749.7|8746.9|8739.1|8736.3|8751.7|8748.9|8736.8|8734|1028
1643714100000|2022-02-01 11:15:00|8739.3|8736.5|8734.8|8732|8741.1|8738.3|8727.5|8724.7|693
1643714400000|2022-02-01 11:20:00|8735.3|8732.5|8730.8|8728|8740.9|8738.1|8724.5|8721.7|694
1643714700000|2022-02-01 11:25:00|8730.5|8727.7|8727.5|8724.7|8734.7|8731.7|8722.5|8719.7|538
1643715000000|2022-02-01 11:30:00|8726.7|8723.9|8723.5|8720.7|8727.5|8724.7|8718.5|8715.7|489
1643715300000|2022-02-01 11:35:00|8723.3|8720.5|8731.5|8728.7|8734.7|8731.9|8723|8720.2|420
1643715600000|2022-02-01 11:40:00|8731.7|8728.9|8734.4|8731.6|8738.2|8735.4|8728.5|8725.7|380
1643715900000|2022-02-01 11:45:00|8734.7|8731.9|8736.4|8733.6|8741.2|8738.4|8734.4|8731.6|415
1643716200000|2022-02-01 11:50:00|8736.7|8733.9|8737.2|8734.4|8739.4|8736.6|8734|8731.2|398
1643716500000|2022-02-01 11:55:00|8737.4|8734.6|8708.8|8706|8738.2|8735.4|8708.4|8705.6|1412
1643716800000|2022-02-01 12:00:00|8709.4|8706.6|8706.8|8704|8713.8|8711|8696.5|8693.7|919
1643717100000|2022-02-01 12:05:00|8706.5|8703.7|8703.8|8701|8711.6|8708.8|8698.8|8696|553
1643717400000|2022-02-01 12:10:00|8703.5|8700.7|8707.5|8704.7|8717.6|8714.8|8703.3|8700.5|463
1643717700000|2022-02-01 12:15:00|8707.8|8705|8701.7|8698.9|8709.8|8707|8701|8698.2|292
1643718000000|2022-02-01 12:20:00|8702|8699.2|8685.5|8682.7|8703.5|8700.7|8675.2|8672.4|1730
1643718300000|2022-02-01 12:25:00|8685.2|8682.4|8682.2|8679.4|8685.9|8683.1|8674.7|8671.9|865
1643718600000|2022-02-01 12:30:00|8681.9|8679.1|8683.6|8680.8|8695.9|8693.1|8677.2|8674.4|1120
1643718900000|2022-02-01 12:35:00|8683.3|8680.5|8691.7|8688.9|8695|8692.2|8677|8674.2|987
1643719200000|2022-02-01 12:40:00|8692|8689.2|8696|8693.2|8701|8698.2|8690.7|8687.9|705
1643719500000|2022-02-01 12:45:00|8695.7|8692.9|8700|8697.2|8703.8|8701|8692|8689.2|690
1643719800000|2022-02-01 12:50:00|8699.4|8696.6|8696|8693.2|8700.3|8697.5|8694.2|8691.4|457
1643720100000|2022-02-01 12:55:00|8696.5|8693.7|8695.2|8692.4|8701|8698.2|8692.2|8689.4|481
1643720400000|2022-02-01 13:00:00|8695.7|8692.9|8674.6|8671.8|8703.7|8700.9|8671.4|8668.6|2027
1643720700000|2022-02-01 13:05:00|8674.4|8671.6|8676.4|8673.6|8677.9|8675.1|8667.4|8664.6|1010
1643721000000|2022-02-01 13:10:00|8675.8|8673|8663.3|8660.5|8677.4|8674.6|8661.1|8658.3|1335
1643721300000|2022-02-01 13:15:00|8663.6|8660.8|8663.3|8660.5|8667.6|8664.8|8662.3|8659.5|571
1643721600000|2022-02-01 13:20:00|8663|8660.2|8696.4|8693.6|8701.6|8698.8|8662.3|8659.5|2669
1643721900000|2022-02-01 13:25:00|8696.1|8693.3|8683|8680.2|8699.4|8696.6|8681.3|8678.5|1165
1643722200000|2022-02-01 13:30:00|8682.8|8680|8685|8682.2|8686.8|8684|8677.3|8674.5|918
1643722500000|2022-02-01 13:35:00|8684.8|8682|8692.2|8689.4|8696.2|8693.4|8679.8|8677|831
1643722800000|2022-02-01 13:40:00|8692|8689.2|8695.3|8692.5|8696.2|8693.4|8688|8685.2|1037
1643723100000|2022-02-01 13:45:00|8694.5|8691.7|8674.7|8671.9|8698.1|8695.3|8673.7|8670.9|1261
1643723400000|2022-02-01 13:50:00|8675.5|8672.7|8658.3|8655.5|8679|8676.2|8655.4|8652.6|3364
1643723700000|2022-02-01 13:55:00|8658|8655.2|8649.7|8646.9|8660.8|8658|8645.7|8642.9|2147
1643724000000|2022-02-01 14:00:00|8649|8646.2|8602.2|8599.4|8655.5|8652.7|8582.9|8580.1|8839
1643724300000|2022-02-01 14:05:00|8601.7|8598.9|8640.5|8637.7|8658|8655.2|8600.4|8597.6|5599
1643724600000|2022-02-01 14:10:00|8641.5|8638.7|8645.2|8642.4|8662|8659.2|8640.2|8637.4|2500
1643724900000|2022-02-01 14:15:00|8645.7|8642.9|8647|8644.2|8651.6|8648.8|8628.7|8625.9|2894
1643725200000|2022-02-01 14:20:00|8646.8|8644|8666.5|8663.7|8668.5|8665.7|8645.2|8642.4|2555
1643725500000|2022-02-01 14:25:00|8667.6|8664.8|8684.9|8682.1|8689.7|8686.9|8667.6|8664.8|4143
1643725800000|2022-02-01 14:30:00|8684.4|8681.6|8659.4|8656.6|8686.1|8683.3|8650.3|8647.5|5030
1643726100000|2022-02-01 14:35:00|8659.2|8656.4|8635|8632.2|8671.4|8668.6|8631.3|8628.5|4577
1643726400000|2022-02-01 14:40:00|8634.5|8631.7|8643.5|8640.7|8664.6|8661.8|8633.5|8630.7|2238
1643726700000|2022-02-01 14:45:00|8643.3|8640.5|8661.7|8658.9|8671.8|8669|8642|8639.2|2684
1643727000000|2022-02-01 14:50:00|8661.5|8658.7|8670|8667.2|8684.9|8682.1|8658.7|8655.9|3017
1643727300000|2022-02-01 14:55:00|8669.5|8666.7|8680.1|8677.3|8680.8|8678|8666.1|8663.3|1541
1643727600000|2022-02-01 15:00:00|8680.4|8677.6|8672.8|8670|8685.8|8683|8663.3|8660.5|3427
1643727900000|2022-02-01 15:05:00|8673|8670.2|8722.2|8719.4|8722.2|8719.4|8661|8658.2|4964
1643728200000|2022-02-01 15:10:00|8722.7|8719.9|8739.7|8736.9|8741.7|8738.9|8717.4|8714.6|5695
1643728500000|2022-02-01 15:15:00|8740|8737.2|8711.3|8708.5|8746.3|8743.5|8708|8705.2|4789
1643728800000|2022-02-01 15:20:00|8711|8708.2|8729.6|8726.8|8736.1|8733.3|8707.1|8704.3|2606
1643729100000|2022-02-01 15:25:00|8729.4|8726.6|8720.1|8717.3|8733.1|8730.3|8718.1|8715.3|2761
1643729400000|2022-02-01 15:30:00|8720.3|8717.5|8742.6|8739.8|8747.7|8744.9|8719.6|8716.8|3407
1643729700000|2022-02-01 15:35:00|8742.3|8739.5|8736|8733.2|8748.5|8745.7|8725.2|8722.4|2750
1643730000000|2022-02-01 15:40:00|8735.7|8732.9|8739.9|8737.1|8745|8742.2|8727.9|8725.1|2030
1643730300000|2022-02-01 15:45:00|8739.7|8736.9|8734|8731.2|8744.7|8741.9|8732.2|8729.4|2197
1643730600000|2022-02-01 15:50:00|8734.3|8731.5|8743.3|8740.5|8747.8|8745|8727|8724.2|1920
1643730900000|2022-02-01 15:55:00|8743.5|8740.7|8746.8|8744|8755.5|8752.7|8742.7|8739.9|2917
1643731200000|2022-02-01 16:00:00|8746.2|8743.4|8768.8|8766|8770.5|8767.7|8746.2|8743.4|2949
1643731500000|2022-02-01 16:05:00|8769|8766.2|8789.2|8786.4|8790.5|8787.7|8763.3|8760.5|4282
1643731800000|2022-02-01 16:10:00|8789.5|8786.7|8787.5|8784.7|8790.7|8787.9|8774.7|8771.9|2776
1643732100000|2022-02-01 16:15:00|8787.7|8784.9|8798|8795.2|8808.6|8805.8|8783.5|8780.7|6215
1643732400000|2022-02-01 16:20:00|8798.2|8795.4|8786.5|8783.7|8801.5|8798.7|8781|8778.2|3679
1643732700000|2022-02-01 16:25:00|8786.4|8783.6|8767.6|8764.8|8791.2|8788.4|8762.1|8759.3|4716
1643733000000|2022-02-01 16:30:00|8767.8|8765|8762.6|8759.8|8775.4|8772.6|8740.8|8738|3804
1643733300000|2022-02-01 16:35:00|8762.4|8759.6|8755.6|8752.8|8766.9|8764.1|8747.4|8744.6|1903
1643733600000|2022-02-01 16:40:00|8755.8|8753|8713.8|8711|8757.6|8754.8|8712.3|8709.5|4260
1643733900000|2022-02-01 16:45:00|8713.1|8710.3|8697.1|8694.3|8713.3|8710.5|8664.8|8662|6613
1643734200000|2022-02-01 16:50:00|8697.6|8694.8|8697.8|8695|8719.9|8717.1|8686.3|8683.5|2874
1643734500000|2022-02-01 16:55:00|8698.1|8695.3|8719.8|8717|8724.8|8722|8696.1|8693.3|2150
1643734800000|2022-02-01 17:00:00|8720.1|8717.3|8720.8|8718|8725|8722.2|8712.8|8710|2221
1643735100000|2022-02-01 17:05:00|8720.5|8717.7|8722.8|8720|8723.6|8720.8|8711|8708.2|1594
1643735400000|2022-02-01 17:10:00|8722.6|8719.8|8710|8707.2|8727|8724.2|8708.5|8705.7|1822
1643735700000|2022-02-01 17:15:00|8710.3|8707.5|8711.7|8708.9|8714.3|8711.5|8707|8704.2|1105
1643736000000|2022-02-01 17:20:00|8712|8709.2|8705|8702.2|8714.3|8711.5|8704|8701.2|1646
1643736300000|2022-02-01 17:25:00|8705.5|8702.7|8698.9|8696.1|8709.7|8706.9|8695.9|8693.1|2101
1643736600000|2022-02-01 17:30:00|8697.9|8695.1|8682.7|8679.9|8703.9|8701.1|8680.9|8678.1|1374
1643736900000|2022-02-01 17:35:00|8683.2|8680.4|8712.9|8710.1|8715.4|8712.6|8682.9|8680.1|1802
1643737200000|2022-02-01 17:40:00|8713.4|8710.6|8715|8712.2|8718.7|8715.9|8712|8709.2|1483
1643737500000|2022-02-01 17:45:00|8714.7|8711.9|8724.3|8721.5|8728.3|8725.5|8712.5|8709.7|1307
1643737800000|2022-02-01 17:50:00|8724|8721.2|8718.5|8715.7|8727.8|8725|8718.5|8715.7|1071
1643738100000|2022-02-01 17:55:00|8719|8716.2|8727.8|8725|8727.8|8725|8709.5|8706.7|1467
1643738400000|2022-02-01 18:00:00|8727.2|8724.4|8696.7|8693.9|8727.2|8724.4|8695|8692.2|1860
1643738700000|2022-02-01 18:05:00|8697|8694.2|8694.2|8691.4|8697|8694.2|8686.2|8683.4|1655
1643739000000|2022-02-01 18:10:00|8693.4|8690.6|8702.7|8699.9|8705.7|8702.9|8691.2|8688.4|1222
1643739300000|2022-02-01 18:15:00|8701.9|8699.1|8698.9|8696.1|8704.9|8702.1|8696.9|8694.1|1012
1643739600000|2022-02-01 18:20:00|8699.1|8696.3|8687.6|8684.8|8705.1|8702.3|8685.8|8683|1124
1643739900000|2022-02-01 18:25:00|8687.8|8685|8689.1|8686.3|8693.4|8690.6|8684.8|8682|1042
1643740200000|2022-02-01 18:30:00|8689.3|8686.5|8697.1|8694.3|8700.9|8698.1|8688.3|8685.5|920
1643740500000|2022-02-01 18:35:00|8696.9|8694.1|8708.1|8705.3|8710.1|8707.3|8693.1|8690.3|1283
1643740800000|2022-02-01 18:40:00|8707.8|8705|8717.4|8714.6|8721.1|8718.3|8707.1|8704.3|1738
1643741100000|2022-02-01 18:45:00|8717.9|8715.1|8710.8|8708|8722.1|8719.3|8710.6|8707.8|1298
1643741400000|2022-02-01 18:50:00|8711.1|8708.3|8714|8711.2|8717.5|8714.7|8708.3|8705.5|1072
1643741700000|2022-02-01 18:55:00|8714.3|8711.5|8713.8|8711|8720.8|8718|8708.8|8706|922
1643742000000|2022-02-01 19:00:00|8714.3|8711.5|8742.7|8739.9|8747.4|8744.6|8712.8|8710|4932
1643742300000|2022-02-01 19:05:00|8743.4|8740.6|8732.6|8729.8|8743.7|8740.9|8726.8|8724|3077
1643742600000|2022-02-01 19:10:00|8732.3|8729.5|8738.5|8735.7|8738.8|8736|8724.5|8721.7|2464
1643742900000|2022-02-01 19:15:00|8738.8|8736|8723.4|8720.6|8744.8|8742|8723.4|8720.6|3068
1643743200000|2022-02-01 19:20:00|8723.7|8720.9|8716.7|8713.9|8723.7|8720.9|8700.4|8697.6|4184
1643743500000|2022-02-01 19:25:00|8716.4|8713.6|8743|8740.2|8745.8|8743|8713.4|8710.6|8797
1643743800000|2022-02-01 19:30:00|8743.3|8740.5|8735.4|8732.6|8751|8748.2|8734.2|8731.4|3538
1643744100000|2022-02-01 19:35:00|8735.9|8733.1|8726.7|8723.9|8736.4|8733.6|8725.7|8722.9|1022
1643744400000|2022-02-01 19:40:00|8726.9|8724.1|8714.8|8712|8728.9|8726.1|8714|8711.2|1223
1643744700000|2022-02-01 19:45:00|8714.6|8711.8|8710.8|8708|8718.6|8715.8|8710.8|8708|930
1643745000000|2022-02-01 19:50:00|8710.5|8707.7|8708.8|8706|8715.8|8713|8708|8705.2|771
1643745300000|2022-02-01 19:55:00|8709.3|8706.5|8714.8|8712|8717.3|8714.5|8708.8|8706|319
1643745600000|2022-02-01 20:00:00|8715|8712.2|8739.8|8737|8740.3|8737.5|8714.3|8711.5|707
1643745900000|2022-02-01 20:05:00|8739.3|8736.5|8739.8|8737|8744.3|8741.5|8736.8|8734|430
1643746200000|2022-02-01 20:10:00|8739.5|8736.7|8739.8|8737|8740.8|8738|8732|8729.2|619
1643746500000|2022-02-01 20:15:00|8739.5|8736.7|8741.7|8738.9|8741.8|8739|8736|8733.2|470
1643746800000|2022-02-01 20:20:00|8742|8739.2|8737.7|8734.9|8742.7|8739.9|8736.7|8733.9|327
1643747100000|2022-02-01 20:25:00|8738.3|8735.5|8737.9|8735.1|8739.2|8736.4|8734.7|8731.9|193
1643747400000|2022-02-01 20:30:00|8738.2|8735.4|8742.7|8739.9|8746.5|8743.7|8737.9|8735.1|545
1643747700000|2022-02-01 20:35:00|8742.5|8739.7|8738.2|8735.4|8743.4|8740.6|8737.9|8735.1|428
1643748000000|2022-02-01 20:40:00|8738.5|8735.7|8744|8741.2|8746|8743.2|8737.4|8734.6|382
1643748300000|2022-02-01 20:45:00|8744.2|8741.4|8752.2|8749.4|8754.7|8751.9|8743|8740.2|490
1643748600000|2022-02-01 20:50:00|8752.7|8749.9|8757.6|8754.8|8758.6|8755.8|8751.4|8748.6|995
1643748900000|2022-02-01 20:55:00|8757.4|8754.6|8765.1|8762.3|8765.4|8762.6|8755.6|8752.8|875
1643749200000|2022-02-01 21:00:00|8765.4|8762.6|8759.6|8756.8|8765.9|8763.1|8757.6|8754.8|300
1643749500000|2022-02-01 21:05:00|8759.8|8757|8754.3|8751.5|8762.3|8759.5|8754.3|8751.5|218
1643749800000|2022-02-01 21:10:00|8754.5|8751.7|8754.3|8751.5|8756.3|8753.5|8754|8751.2|216
1643750100000|2022-02-01 21:15:00|8755.3|8752.5|8757.5|8754.7|8758.3|8755.5|8755.3|8752.5|134
1643750400000|2022-02-01 21:20:00|8757.3|8754.5|8761.8|8759|8762.3|8759.5|8757.3|8754.5|148
1643750700000|2022-02-01 21:25:00|8762|8759.2|8762.6|8752.6|8766.9|8762.2|8758.8|8752.1|401
1643751000000|2022-02-01 21:30:00|8759.3|8755.3|8749|8746.2|8762.6|8757|8738|8733.9|886
1643751300000|2022-02-01 21:35:00|8749.2|8746.4|8747|8744.2|8751.8|8748.7|8746.5|8743.7|168
1643751600000|2022-02-01 21:40:00|8747.5|8744.7|8752.7|8749.9|8752.7|8749.9|8745.4|8742.6|429
1643751900000|2022-02-01 21:45:00|8753.5|8749.5|8749.4|8746.6|8756.7|8753.9|8744.9|8742|242
1643752200000|2022-02-01 21:50:00|8750.3|8746.3|8753.2|8750.4|8756.5|8751.2|8748.9|8746.1|181
1643752500000|2022-02-01 21:55:00|8752.9|8750.1|8757.5|8753.5|8763.9|8757.6|8752.9|8747.5|379
1643756400000|2022-02-01 23:00:00|8759.8|8755.8|8754.2|8751.4|8762.5|8756.6|8751.4|8748.6|196
1643756700000|2022-02-01 23:05:00|8753.4|8750.6|8753.9|8751.1|8756.4|8753.6|8750.6|8747.8|89
1643757000000|2022-02-01 23:10:00|8753.3|8750.5|8750.9|8748.1|8755.4|8752.6|8748.1|8745.3|93
1643757300000|2022-02-01 23:15:00|8751.6|8748.8|8750.6|8747.8|8754.9|8752.1|8750.6|8747.8|96
1643757600000|2022-02-01 23:20:00|8750.8|8748|8749.8|8747|8752.6|8749.8|8748|8745.2|74
1643757900000|2022-02-01 23:25:00|8749.5|8746.7|8755.1|8752.3|8755.1|8752.3|8749.5|8746.7|54
1643758200000|2022-02-01 23:30:00|8754.3|8751.5|8757|8754.2|8758|8755.2|8751.3|8748.5|177
1643758500000|2022-02-01 23:35:00|8757.3|8754.5|8756.8|8754|8758|8755.2|8755.3|8752.5|60
1643758800000|2022-02-01 23:40:00|8757|8754.2|8756.7|8753.9|8757.3|8754.5|8754.7|8751.9|30
1643759100000|2022-02-01 23:45:00|8756.2|8753.4|8754.2|8751.4|8756.2|8753.4|8753|8750.2|34
1643759400000|2022-02-01 23:50:00|8753.9|8751.1|8752.2|8749.4|8754.2|8751.4|8750.5|8747.7|33
1643759700000|2022-02-01 23:55:00|8752.5|8749.7|8755.2|8752.4|8756.7|8753.9|8751.7|8748.9|117
1643760000000|2022-02-02 00:00:00|8754.9|8752.1|8769.9|8767.1|8773.2|8770.4|8754.2|8751.4|739
1643760300000|2022-02-02 00:05:00|8770.9|8768.1|8766.9|8764.1|8770.9|8768.1|8765.9|8763.1|125
1643760600000|2022-02-02 00:10:00|8766.4|8763.6|8765.9|8763.1|8767.9|8765.1|8765.1|8762.3|64
1643760900000|2022-02-02 00:15:00|8765.1|8762.3|8769.9|8767.1|8771.9|8769.1|8765.1|8762.3|109
1643761200000|2022-02-02 00:20:00|8769.4|8766.6|8769.8|8767|8771.8|8769|8767.8|8765|28
1643761500000|2022-02-02 00:25:00|8770.1|8767.3|8776.4|8773.6|8776.4|8773.6|8769.8|8767|195
1643761800000|2022-02-02 00:30:00|8776.1|8773.3|8783.3|8780.5|8783.3|8780.5|8772.6|8769.8|300
1643762100000|2022-02-02 00:35:00|8782.9|8780.1|8777|8774.2|8782.9|8780.1|8776.3|8773.5|172
1643762400000|2022-02-02 00:40:00|8776.5|8773.7|8774.8|8772|8777.8|8775|8774|8771.2|99
1643762700000|2022-02-02 00:45:00|8774.5|8771.7|8776.7|8773.9|8777.5|8774.7|8774|8771.2|146
1643763000000|2022-02-02 00:50:00|8776.2|8773.4|8780|8777.2|8780.2|8777.4|8776.2|8773.4|100
1643763300000|2022-02-02 00:55:00|8780.2|8777.4|8774.2|8771.4|8781.9|8779.1|8773.4|8770.6|137
1643763600000|2022-02-02 01:00:00|8774.7|8771.9|8774.7|8771.9|8777.4|8774.6|8769.9|8767.1|361
1643763900000|2022-02-02 01:05:00|8773.7|8770.9|8788|8785.2|8791.2|8788.4|8772.7|8769.9|961
1643764200000|2022-02-02 01:10:00|8788.2|8785.4|8783.2|8780.4|8788.5|8785.7|8777.2|8774.4|276
1643764500000|2022-02-02 01:15:00|8781.9|8779.1|8773.1|8770.3|8781.9|8779.1|8771.9|8769.1|215
1643764800000|2022-02-02 01:20:00|8773.7|8770.9|8779.6|8776.8|8785.1|8782.3|8773.7|8770.9|356
1643765100000|2022-02-02 01:25:00|8779.9|8777.1|8771.1|8768.3|8780.1|8777.3|8770.6|8767.8|138
1643765400000|2022-02-02 01:30:00|8772.1|8769.3|8771.8|8769|8775.6|8772.8|8768.3|8765.5|350
1643765700000|2022-02-02 01:35:00|8772.1|8769.3|8765|8762.2|8774.8|8772|8764.5|8761.7|231
1643766000000|2022-02-02 01:40:00|8765.3|8762.5|8766.3|8763.5|8768.1|8765.3|8764|8761.2|159
1643766300000|2022-02-02 01:45:00|8766.5|8763.7|8765.5|8762.7|8767|8764.2|8764.5|8761.7|94
1643766600000|2022-02-02 01:50:00|8765.8|8763|8771.5|8768.7|8772|8769.2|8764.5|8761.7|120
1643766900000|2022-02-02 01:55:00|8771.7|8768.9|8774.7|8771.9|8776.7|8773.9|8769.5|8766.7|352
1643767200000|2022-02-02 02:00:00|8774.5|8771.7|8775.4|8772.6|8775.7|8772.9|8771.9|8769.1|61
1643767500000|2022-02-02 02:05:00|8775.2|8772.4|8774.4|8771.6|8775.4|8772.6|8771|8768.2|247
1643767800000|2022-02-02 02:10:00|8775.2|8772.4|8771.4|8768.6|8777.4|8774.6|8770.4|8767.6|378
1643768100000|2022-02-02 02:15:00|8771.6|8768.8|8770.4|8767.6|8773.9|8771.1|8768.4|8765.6|81
1643768400000|2022-02-02 02:20:00|8769.9|8767.1|8764.6|8761.8|8770.9|8768.1|8764.1|8761.3|288
1643768700000|2022-02-02 02:25:00|8764.1|8761.3|8765.1|8762.3|8767.4|8764.6|8762.3|8759.5|198
1643769000000|2022-02-02 02:30:00|8765.3|8762.5|8761.3|8758.5|8765.3|8762.5|8760.3|8757.5|147
1643769300000|2022-02-02 02:35:00|8760.8|8758|8756.3|8753.5|8761.3|8758.5|8755.5|8752.7|218
1643769600000|2022-02-02 02:40:00|8756.8|8754|8753.5|8750.7|8758.3|8755.5|8752.5|8749.7|224
1643769900000|2022-02-02 02:45:00|8753.3|8750.5|8744.7|8741.9|8753.8|8751|8744.5|8741.7|375
1643770200000|2022-02-02 02:50:00|8745.5|8742.7|8751.7|8748.9|8751.7|8748.9|8745.5|8742.7|205
1643770500000|2022-02-02 02:55:00|8751.9|8749.1|8753|8750.2|8753.5|8750.7|8751.5|8748.7|100
1643770800000|2022-02-02 03:00:00|8752.7|8749.9|8750.4|8747.6|8753|8750.2|8747.9|8745.1|192
1643771100000|2022-02-02 03:05:00|8749.9|8747.1|8753.2|8750.4|8754.2|8751.4|8749.9|8747.1|99
1643771400000|2022-02-02 03:10:00|8753.4|8750.6|8755.2|8752.4|8755.2|8752.4|8751.9|8749.1|123
1643771700000|2022-02-02 03:15:00|8755.7|8752.9|8753.4|8750.6|8755.7|8752.9|8752.9|8750.1|91
1643772000000|2022-02-02 03:20:00|8753.1|8750.3|8752.9|8750.1|8755.1|8752.3|8752.4|8749.6|49
1643772300000|2022-02-02 03:25:00|8752.6|8749.8|8750.8|8748|8753.1|8750.3|8750.6|8747.8|84
1643772600000|2022-02-02 03:30:00|8751.1|8748.3|8753.3|8750.5|8753.6|8750.8|8750.8|8748|45
1643772900000|2022-02-02 03:35:00|8753.1|8750.3|8754.5|8751.7|8756.3|8753.5|8752.8|8750|138
1643773200000|2022-02-02 03:40:00|8754.3|8751.5|8757.3|8754.5|8757.3|8754.5|8752.6|8749.8|99
1643773500000|2022-02-02 03:45:00|8756.5|8753.7|8756.5|8753.7|8757.3|8754.5|8755.3|8752.5|107
1643773800000|2022-02-02 03:50:00|8756.8|8754|8757|8754.2|8757.8|8755|8756|8753.2|57
1643774100000|2022-02-02 03:55:00|8757.3|8754.5|8758|8755.2|8758|8755.2|8757|8754.2|43
1643774400000|2022-02-02 04:00:00|8757.7|8754.9|8765.2|8762.4|8766|8763.2|8757.7|8754.9|240
1643774700000|2022-02-02 04:05:00|8765.7|8762.9|8763.2|8760.4|8766|8763.2|8762|8759.2|162
1643775000000|2022-02-02 04:10:00|8763.7|8760.9|8761.9|8759.1|8763.9|8761.1|8759.2|8756.4|133
1643775300000|2022-02-02 04:15:00|8761.6|8758.8|8762.9|8760.1|8763.9|8761.1|8760.9|8758.1|99
1643775600000|2022-02-02 04:20:00|8762.6|8759.8|8762.9|8760.1|8763.9|8761.1|8760.9|8758.1|129
1643775900000|2022-02-02 04:25:00|8762.6|8759.8|8761.9|8759.1|8765.1|8762.3|8761.9|8759.1|83
1643776200000|2022-02-02 04:30:00|8762.9|8760.1|8766.8|8764|8766.8|8764|8762.9|8760.1|66
1643776500000|2022-02-02 04:35:00|8767.3|8764.5|8765.8|8763|8767.8|8765|8765.8|8763|87
1643776800000|2022-02-02 04:40:00|8765.6|8762.8|8766.8|8764|8767.8|8765|8764.8|8762|63
1643777100000|2022-02-02 04:45:00|8766.5|8763.7|8768.8|8766|8768.8|8766|8766|8763.2|40
1643777400000|2022-02-02 04:50:00|8769.3|8766.5|8771.5|8768.7|8771.8|8769|8767|8764.2|248
1643777700000|2022-02-02 04:55:00|8771.8|8769|8770.7|8767.9|8772.8|8770|8769.2|8766.4|130
1643778000000|2022-02-02 05:00:00|8771|8768.2|8772|8769.2|8773|8770.2|8769.7|8766.9|104
1643778300000|2022-02-02 05:05:00|8771.7|8768.9|8770|8767.2|8772|8769.2|8768.7|8765.9|116
1643778600000|2022-02-02 05:10:00|8770.2|8767.4|8770.1|8767.3|8771.2|8768.4|8768.1|8765.3|97
1643778900000|2022-02-02 05:15:00|8769.6|8766.8|8772.1|8769.3|8773.1|8770.3|8768.9|8766.1|76
1643779200000|2022-02-02 05:20:00|8771.4|8768.6|8771.1|8768.3|8772.1|8769.3|8770.3|8767.5|42
1643779500000|2022-02-02 05:25:00|8771.6|8768.8|8773.1|8770.3|8773.6|8770.8|8767.1|8764.3|158
1643779800000|2022-02-02 05:30:00|8774.1|8771.3|8773.1|8770.3|8774.1|8771.3|8770.1|8767.3|133
1643780100000|2022-02-02 05:35:00|8773.6|8770.8|8769.6|8766.8|8773.6|8770.8|8768.6|8765.8|127
1643780400000|2022-02-02 05:40:00|8769.3|8766.5|8772.6|8769.8|8776.3|8773.5|8768.6|8765.8|257
1643780700000|2022-02-02 05:45:00|8772.3|8769.5|8772.5|8769.7|8774.1|8771.3|8770.6|8767.8|115
1643781000000|2022-02-02 05:50:00|8772.3|8769.5|8768.5|8765.7|8772.5|8769.7|8768.5|8765.7|105
1643781300000|2022-02-02 05:55:00|8768.8|8766|8765.5|8762.7|8770|8767.2|8763.5|8760.7|185
1643781600000|2022-02-02 06:00:00|8765.8|8763|8763.7|8760.9|8767.5|8764.7|8762.5|8759.7|119
1643781900000|2022-02-02 06:05:00|8763.5|8760.7|8763.5|8760.7|8769.5|8766.7|8763.2|8760.4|135
1643782200000|2022-02-02 06:10:00|8763.2|8760.4|8765.4|8762.6|8768.4|8765.6|8763.2|8760.4|65
1643782500000|2022-02-02 06:15:00|8765.2|8762.4|8765.4|8762.6|8767.4|8764.6|8759.4|8756.6|295
1643782800000|2022-02-02 06:20:00|8766.2|8763.4|8762.4|8759.6|8767.4|8764.6|8762.4|8759.6|109
1643783100000|2022-02-02 06:25:00|8761.6|8758.8|8761.4|8758.6|8762.4|8759.6|8757.4|8754.6|129
1643783400000|2022-02-02 06:30:00|8760.4|8757.6|8753.9|8751.1|8763.4|8760.6|8753.6|8750.8|351
1643783700000|2022-02-02 06:35:00|8753.4|8750.6|8758.6|8755.8|8759.6|8756.8|8753.1|8750.3|341
1643784000000|2022-02-02 06:40:00|8758.3|8755.5|8755.3|8752.5|8759.3|8756.5|8755.1|8752.3|163
1643784300000|2022-02-02 06:45:00|8755.1|8752.3|8757.1|8754.3|8757.3|8754.5|8753.1|8750.3|103
1643784600000|2022-02-02 06:50:00|8756.6|8753.8|8752.8|8750|8757.1|8754.3|8751|8748.2|131
1643784900000|2022-02-02 06:55:00|8753|8750.2|8752.8|8750|8755|8752.2|8751|8748.2|76
1643785200000|2022-02-02 07:00:00|8752.5|8749.7|8753|8750.2|8753.8|8751|8745.8|8743|199
1643785500000|2022-02-02 07:05:00|8752.5|8749.7|8761|8758.2|8761|8758.2|8752|8749.2|180
1643785800000|2022-02-02 07:10:00|8760.7|8757.9|8766.7|8763.9|8766.7|8763.9|8758.2|8755.4|242
1643786100000|2022-02-02 07:15:00|8766.5|8763.7|8761.7|8758.9|8768.7|8765.9|8759.7|8756.9|154
1643786400000|2022-02-02 07:20:00|8762|8759.2|8759.7|8756.9|8764.7|8761.9|8757.7|8754.9|163
1643786700000|2022-02-02 07:25:00|8759.9|8757.1|8764.7|8761.9|8765.4|8762.6|8756.7|8753.9|142
1643787000000|2022-02-02 07:30:00|8764.4|8761.6|8763.6|8760.8|8771.6|8768.8|8762.7|8759.9|345
1643787300000|2022-02-02 07:35:00|8763.9|8761.1|8756.6|8753.8|8764.1|8761.3|8754.6|8751.8|310
1643787600000|2022-02-02 07:40:00|8756.9|8754.1|8751.6|8748.8|8757.6|8754.8|8747.6|8744.8|290
1643787900000|2022-02-02 07:45:00|8751.3|8748.5|8742.1|8739.3|8751.4|8748.6|8740.1|8737.3|469
1643788200000|2022-02-02 07:50:00|8742.3|8739.5|8742|8739.2|8744|8741.2|8739.8|8737|260
1643788500000|2022-02-02 07:55:00|8741.5|8738.7|8749.3|8746.5|8749.3|8746.5|8739.8|8737|376
1643788800000|2022-02-02 08:00:00|8749.5|8746.7|8742|8739.2|8757.3|8754.5|8740.3|8737.5|793
1643789100000|2022-02-02 08:05:00|8741.8|8739|8736|8733.2|8748|8745.2|8734.8|8732|498
1643789400000|2022-02-02 08:10:00|8736.5|8733.7|8732.7|8729.9|8749.3|8746.5|8729.2|8726.4|1065
1643789700000|2022-02-02 08:15:00|8732.5|8729.7|8733|8730.2|8740.5|8737.7|8728|8725.2|1028
1643790000000|2022-02-02 08:20:00|8732.7|8729.9|8733|8730.2|8741|8738.2|8729.7|8726.9|970
1643790300000|2022-02-02 08:25:00|8733.2|8730.4|8717.9|8715.1|8740.7|8737.9|8712.7|8709.9|1438
1643790600000|2022-02-02 08:30:00|8718.2|8715.4|8731.4|8728.6|8740.9|8738.1|8715.9|8713.1|995
1643790900000|2022-02-02 08:35:00|8731.7|8728.9|8734.9|8732.1|8741.9|8739.1|8731.2|8728.4|439
1643791200000|2022-02-02 08:40:00|8734.2|8731.4|8744.9|8742.1|8746.9|8744.1|8731.9|8729.1|555
1643791500000|2022-02-02 08:45:00|8744.6|8741.8|8741.1|8738.3|8747.1|8744.3|8737.4|8734.6|375
1643791800000|2022-02-02 08:50:00|8740.9|8738.1|8755.8|8753|8755.8|8753|8739.4|8736.6|539
1643792100000|2022-02-02 08:55:00|8755.3|8752.5|8756.3|8753.5|8763.8|8761|8752.8|8750|836
1643792400000|2022-02-02 09:00:00|8756.8|8754|8758.3|8755.5|8761.6|8758.8|8751.8|8749|516
1643792700000|2022-02-02 09:05:00|8758.8|8756|8764.3|8761.5|8770.3|8767.5|8756.3|8753.5|739
1643793000000|2022-02-02 09:10:00|8764.6|8761.8|8774.3|8771.5|8776.3|8773.5|8764.3|8761.5|619
1643793300000|2022-02-02 09:15:00|8774.5|8771.7|8780.8|8778|8787.5|8784.7|8770.3|8767.5|1623
1643793600000|2022-02-02 09:20:00|8781|8778.2|8771.2|8768.4|8785.5|8782.7|8768.2|8765.4|824
1643793900000|2022-02-02 09:25:00|8771|8768.2|8771.5|8768.7|8777|8774.2|8767.2|8764.4|545
1643794200000|2022-02-02 09:30:00|8771.7|8768.9|8791.7|8788.9|8794.6|8789.2|8771.2|8768.4|838
1643794500000|2022-02-02 09:35:00|8792|8789.2|8780.9|8778.1|8796.6|8791.7|8779.2|8776.4|1140
1643794800000|2022-02-02 09:40:00|8780.7|8777.9|8773.1|8770.3|8780.7|8777.9|8769.9|8767.1|551
1643795100000|2022-02-02 09:45:00|8772.4|8769.6|8772.9|8770.1|8773.9|8771.1|8760.1|8757.3|851
1643795400000|2022-02-02 09:50:00|8772.4|8769.6|8761.9|8759.1|8772.6|8769.8|8757.8|8755|429
1643795700000|2022-02-02 09:55:00|8761.6|8758.8|8738.6|8735.8|8765.1|8762.3|8738.6|8735.8|952
1643796000000|2022-02-02 10:00:00|8739.6|8736.8|8729.1|8726.3|8742.6|8739.8|8713|8710.2|2228
1643796300000|2022-02-02 10:05:00|8728.8|8726|8724|8721.2|8732.6|8729.8|8720.8|8718|1674
1643796600000|2022-02-02 10:10:00|8723.5|8720.7|8750.5|8747.7|8753.1|8750.3|8719.3|8716.5|1498
1643796900000|2022-02-02 10:15:00|8750.3|8747.5|8757.5|8754.7|8758.5|8755.7|8745.8|8743|749
1643797200000|2022-02-02 10:20:00|8758.5|8755.7|8761.5|8758.7|8765.3|8762.5|8755.5|8752.7|609
1643797500000|2022-02-02 10:25:00|8762.5|8759.7|8756.5|8753.7|8762.5|8759.7|8754.5|8751.7|355
1643797800000|2022-02-02 10:30:00|8756|8753.2|8756|8753.2|8759.5|8756.7|8754.5|8751.7|268
1643798100000|2022-02-02 10:35:00|8756.2|8753.4|8768.7|8765.9|8769|8766.2|8753|8750.2|507
1643798400000|2022-02-02 10:40:00|8768.4|8765.6|8765.9|8763.1|8770|8767.2|8763.9|8761.1|355
1643798700000|2022-02-02 10:45:00|8765.4|8762.6|8769.7|8766.9|8773.9|8771.1|8762.9|8760.1|523
1643799000000|2022-02-02 10:50:00|8769.9|8767.1|8755.9|8753.1|8771.9|8769.1|8755.1|8752.3|478
1643799300000|2022-02-02 10:55:00|8755.4|8752.6|8763.6|8760.8|8765.4|8762.6|8753.9|8751.1|311
1643799600000|2022-02-02 11:00:00|8763.4|8760.6|8760.3|8757.5|8763.9|8761.1|8759.3|8756.5|215
1643799900000|2022-02-02 11:05:00|8759.8|8757|8752.6|8749.8|8761.1|8758.3|8751.3|8748.5|615
1643800200000|2022-02-02 11:10:00|8752.8|8750|8748.3|8745.5|8753.3|8750.5|8747.3|8744.5|511
1643800500000|2022-02-02 11:15:00|8748.8|8746|8741|8738.2|8751.5|8748.7|8738.2|8735.4|790
1643800800000|2022-02-02 11:20:00|8740.7|8737.9|8732.7|8729.9|8741.2|8738.4|8730.2|8727.4|725
1643801100000|2022-02-02 11:25:00|8732.5|8729.7|8714.2|8711.4|8732.5|8729.7|8714|8711.2|1011
1643801400000|2022-02-02 11:30:00|8714|8711.2|8723.4|8720.6|8731.9|8729.1|8713|8710.2|1402
1643801700000|2022-02-02 11:35:00|8723.7|8720.9|8719.4|8716.6|8723.7|8720.9|8703.7|8700.9|1646
1643802000000|2022-02-02 11:40:00|8719.2|8716.4|8725.1|8722.3|8725.9|8723.1|8718.2|8715.4|569
1643802300000|2022-02-02 11:45:00|8725.7|8722.9|8724.6|8721.8|8728.1|8725.3|8722.1|8719.3|405
1643802600000|2022-02-02 11:50:00|8724.4|8721.6|8732.1|8729.3|8732.9|8730.1|8722.6|8719.8|329
1643802900000|2022-02-02 11:55:00|8730.9|8728.1|8741.3|8738.5|8744.1|8741.3|8730.1|8727.3|893
1643803200000|2022-02-02 12:00:00|8740.8|8738|8740.6|8737.8|8741.6|8738.8|8733.6|8730.8|471
1643803500000|2022-02-02 12:05:00|8739.6|8736.8|8739.6|8736.8|8749.3|8746.5|8736.6|8733.8|765
1643803800000|2022-02-02 12:10:00|8740|8737.2|8736.3|8733.5|8742.8|8740|8735.3|8732.5|271
1643804100000|2022-02-02 12:15:00|8736.8|8734|8728.2|8725.4|8738.3|8735.5|8727.2|8724.4|652
1643804400000|2022-02-02 12:20:00|8728|8725.2|8727.5|8724.7|8730.5|8727.7|8720.7|8717.9|554
1643804700000|2022-02-02 12:25:00|8727.7|8724.9|8728.7|8725.9|8733.5|8730.7|8727.5|8724.7|459
1643805000000|2022-02-02 12:30:00|8728.4|8725.6|8746.4|8743.6|8751.9|8749.1|8725.7|8722.9|1146
1643805300000|2022-02-02 12:35:00|8746.9|8744.1|8748.4|8745.6|8752.4|8749.6|8745.6|8742.8|824
1643805600000|2022-02-02 12:40:00|8748.1|8745.3|8747.4|8744.6|8748.4|8745.6|8738.4|8735.6|822
1643805900000|2022-02-02 12:45:00|8747.1|8744.3|8770.4|8767.6|8770.9|8768.1|8743.4|8740.6|1940
1643806200000|2022-02-02 12:50:00|8770.6|8767.8|8826.4|8823.6|8829.9|8827.1|8770.4|8767.6|5548
1643806500000|2022-02-02 12:55:00|8827.1|8824.3|8837.9|8835.1|8839.9|8837.1|8813.8|8811|3858
1643806800000|2022-02-02 13:00:00|8837.6|8834.8|8865.4|8862.6|8887.4|8884.6|8836.9|8834.1|7775
1643807100000|2022-02-02 13:05:00|8865.9|8863.1|8840.6|8837.8|8872.4|8869.6|8837.8|8833.9|2873
1643807400000|2022-02-02 13:10:00|8840.1|8837.3|8857.6|8854.8|8861.8|8859|8834.8|8832|3463
1643807700000|2022-02-02 13:15:00|8858.6|8855.8|8852|8849.2|8868.3|8865.5|8846.3|8843.5|1588
1643808000000|2022-02-02 13:20:00|8851.8|8849|8844.2|8841.4|8858.8|8856|8842.5|8839.7|1962
1643808300000|2022-02-02 13:25:00|8844|8841.2|8844.2|8841.4|8848.8|8846|8838|8835.2|1116
1643808600000|2022-02-02 13:30:00|8844.5|8841.7|8842.5|8839.7|8849|8846.2|8839.2|8836.4|980
1643808900000|2022-02-02 13:35:00|8842.7|8839.9|8839.7|8836.9|8844.5|8841.7|8826.2|8823.4|2132
1643809200000|2022-02-02 13:40:00|8839.9|8837.1|8863.2|8860.4|8865.7|8862.9|8837.4|8834.6|2605
1643809500000|2022-02-02 13:45:00|8863|8860.2|8869.7|8866.9|8877.7|8874.9|8859|8856.2|2350
1643809800000|2022-02-02 13:50:00|8870.4|8867.6|8863.7|8860.9|8874.7|8871.9|8857.9|8855.1|1517
1643810100000|2022-02-02 13:55:00|8863.9|8861.1|8854.1|8851.3|8870.9|8868.1|8850.9|8848.1|1587
1643810400000|2022-02-02 14:00:00|8853.4|8850.6|8827.9|8825.1|8859.6|8856.8|8810.4|8807.6|4171
1643810700000|2022-02-02 14:05:00|8826.9|8824.1|8799.8|8797|8831.9|8829.1|8797.3|8794.5|5612
1643811000000|2022-02-02 14:10:00|8799.5|8796.7|8804|8801.2|8816.8|8814|8794.3|8791.5|3525
1643811300000|2022-02-02 14:15:00|8803.8|8801|8804.5|8801.7|8814.8|8812|8798.5|8795.7|2080
1643811600000|2022-02-02 14:20:00|8804.7|8801.9|8793.2|8790.4|8804.7|8801.9|8781.9|8779.1|4514
1643811900000|2022-02-02 14:25:00|8793.4|8790.6|8794.9|8792.1|8804.9|8802.1|8788.2|8785.4|3136
1643812200000|2022-02-02 14:30:00|8794.6|8791.8|8795.1|8792.3|8798.6|8795.8|8774.9|8772.1|3821
1643812500000|2022-02-02 14:35:00|8795.4|8792.6|8798.4|8795.6|8809.9|8807.1|8784.6|8781.8|3412
1643812800000|2022-02-02 14:40:00|8798.9|8796.1|8800.6|8797.8|8802.9|8800.1|8773.1|8770.3|4381
1643813100000|2022-02-02 14:45:00|8800.1|8797.3|8777.3|8774.5|8800.4|8797.6|8775.6|8772.8|2170
1643813400000|2022-02-02 14:50:00|8777.6|8774.8|8780.8|8778|8781.6|8778.8|8766.6|8763.8|3145
1643813700000|2022-02-02 14:55:00|8779.8|8777|8696.5|8693.7|8789.3|8786.5|8695.5|8692.7|10352
1643814000000|2022-02-02 15:00:00|8697.2|8694.4|8720.7|8717.9|8724.5|8721.7|8680|8677.2|10577
1643814300000|2022-02-02 15:05:00|8721.3|8718.5|8704.7|8701.9|8722.7|8719.9|8703.5|8700.7|4002
1643814600000|2022-02-02 15:10:00|8704.9|8702.1|8715.2|8712.4|8733|8730.2|8683.9|8681.1|5149
1643814900000|2022-02-02 15:15:00|8714.9|8712.1|8705.2|8702.4|8719.2|8716.4|8694.4|8691.6|3874
1643815200000|2022-02-02 15:20:00|8705|8702.2|8704.9|8702.1|8717.9|8715.1|8700.4|8697.6|3069
1643815500000|2022-02-02 15:25:00|8704.7|8701.9|8706|8696|8714.1|8711.3|8699.9|8695.2|2668
1643815800000|2022-02-02 15:30:00|8715.2|8705.2|8677.6|8674.8|8743.1|8740.3|8672.1|8669.3|9325
1643816100000|2022-02-02 15:35:00|8677.3|8674.5|8696.5|8693.7|8700|8697.2|8656.1|8653.3|7984
1643816400000|2022-02-02 15:40:00|8696.8|8694|8713.3|8710.5|8717|8714.2|8675.3|8672.5|5027
1643816700000|2022-02-02 15:45:00|8712.8|8710|8736.8|8734|8748|8745.2|8711.5|8708.7|5297
1643817000000|2022-02-02 15:50:00|8736.5|8733.7|8722.7|8719.9|8740.3|8737.5|8718.7|8715.9|3126
1643817300000|2022-02-02 15:55:00|8723.2|8720.4|8724.4|8721.6|8736|8733.2|8718.2|8715.4|3379
1643817600000|2022-02-02 16:00:00|8725.4|8722.6|8680.4|8677.6|8729.9|8727.1|8671.9|8669.1|7097
1643817900000|2022-02-02 16:05:00|8680.1|8677.3|8674.4|8671.6|8680.1|8677.3|8653.6|8650.8|6868
1643818200000|2022-02-02 16:10:00|8674.6|8671.8|8672.1|8669.3|8696.9|8694.1|8670.6|8667.8|4906
1643818500000|2022-02-02 16:15:00|8671.9|8669.1|8643.6|8640.8|8679.8|8677|8642.1|8639.3|3453
1643818800000|2022-02-02 16:20:00|8643.3|8640.5|8660.5|8657.7|8682.1|8679.3|8636.8|8634|6371
1643819100000|2022-02-02 16:25:00|8661|8658.2|8663.3|8660.5|8670.5|8667.7|8640|8637.2|4322
1643819400000|2022-02-02 16:30:00|8663|8660.2|8655.7|8652.9|8669.3|8666.5|8647|8644.2|2893
1643819700000|2022-02-02 16:35:00|8656|8653.2|8657.5|8654.7|8671.5|8668.7|8647|8644.2|2594
1643820000000|2022-02-02 16:40:00|8656.5|8653.7|8691.7|8688.9|8691.7|8688.9|8654.5|8651.7|3933
1643820300000|2022-02-02 16:45:00|8691.5|8688.7|8668.4|8665.6|8692.5|8689.7|8668.4|8665.6|2954
1643820600000|2022-02-02 16:50:00|8668.2|8665.4|8689.7|8686.9|8690.7|8687.9|8660.4|8657.6|2444
1643820900000|2022-02-02 16:55:00|8689.9|8687.1|8703.4|8700.6|8707.2|8704.4|8686.4|8683.6|3085
1643821200000|2022-02-02 17:00:00|8702.9|8700.1|8711.6|8708.8|8714.4|8711.6|8685.2|8682.4|3167
1643821500000|2022-02-02 17:05:00|8710.6|8707.8|8706.6|8703.8|8715.4|8712.6|8705.6|8702.8|1537
1643821800000|2022-02-02 17:10:00|8706.9|8704.1|8715.6|8712.8|8721.1|8718.3|8706.9|8704.1|1725
1643822100000|2022-02-02 17:15:00|8715.9|8713.1|8721.1|8718.3|8723.9|8721.1|8714.9|8712.1|1373
1643822400000|2022-02-02 17:20:00|8721.4|8718.6|8707.6|8704.8|8722.9|8720.1|8706.4|8703.6|1025
1643822700000|2022-02-02 17:25:00|8708.6|8705.8|8701.6|8698.8|8717.3|8714.5|8700.8|8698|1191
1643823000000|2022-02-02 17:30:00|8701.3|8698.5|8703|8700.2|8707.6|8704.8|8692.6|8689.8|2873
1643823300000|2022-02-02 17:35:00|8702.5|8699.7|8688.8|8686|8706.8|8704|8687.8|8685|2362
1643823600000|2022-02-02 17:40:00|8689|8686.2|8685|8682.2|8691.8|8689|8676.2|8673.4|1606
1643823900000|2022-02-02 17:45:00|8684.5|8681.7|8667.2|8664.4|8685.2|8682.4|8664.5|8661.7|2248
1643824200000|2022-02-02 17:50:00|8666.2|8663.4|8672.4|8669.6|8680.5|8677.7|8665.2|8662.4|1526
1643824500000|2022-02-02 17:55:00|8672.7|8669.9|8692.4|8689.6|8692.7|8689.9|8671.4|8668.6|1469
1643824800000|2022-02-02 18:00:00|8692.2|8689.4|8713.7|8710.9|8714.4|8711.6|8690.4|8687.6|1954
1643825100000|2022-02-02 18:05:00|8714.2|8711.4|8695.9|8693.1|8714.7|8711.9|8695.9|8693.1|1893
1643825400000|2022-02-02 18:10:00|8696.6|8693.8|8720.6|8717.8|8722.6|8719.8|8695.1|8692.3|2218
1643825700000|2022-02-02 18:15:00|8720.1|8717.3|8733.4|8730.6|8736.6|8733.8|8716.9|8714.1|5006
1643826000000|2022-02-02 18:20:00|8734.4|8731.6|8721.9|8719.1|8739.6|8736.8|8713.1|8710.3|4168
1643826300000|2022-02-02 18:25:00|8722.1|8719.3|8730.3|8727.5|8731.3|8728.5|8720.1|8717.3|1508
1643826600000|2022-02-02 18:30:00|8729.3|8726.5|8737.3|8734.5|8738.3|8735.5|8726.1|8723.3|1759
1643826900000|2022-02-02 18:35:00|8737.6|8734.8|8748.1|8745.3|8751.1|8748.3|8736.1|8733.3|1982
1643827200000|2022-02-02 18:40:00|8747.8|8745|8753.1|8750.3|8754.3|8751.5|8745.1|8742.3|1998
1643827500000|2022-02-02 18:45:00|8752.8|8750|8756|8753.2|8761.6|8758.8|8752.8|8750|1829
1643827800000|2022-02-02 18:50:00|8755.8|8753|8762|8759.2|8766.8|8764|8755.8|8753|1483
1643828100000|2022-02-02 18:55:00|8761.8|8759|8754.2|8751.4|8763.3|8760.5|8752.5|8749.7|1465
1643828400000|2022-02-02 19:00:00|8753.7|8750.9|8760.5|8757.7|8762.2|8759.4|8746.5|8743.7|2899
1643828700000|2022-02-02 19:05:00|8760.7|8757.9|8758.7|8755.9|8764|8761.2|8749.7|8746.9|2593
1643829000000|2022-02-02 19:10:00|8758.5|8755.7|8750.9|8748.1|8758.5|8755.7|8745.2|8742.4|2045
1643829300000|2022-02-02 19:15:00|8749.4|8746.6|8735.2|8732.4|8751.2|8748.4|8735.2|8732.4|3104
1643829600000|2022-02-02 19:20:00|8735.4|8732.6|8737.1|8734.3|8742.2|8739.4|8724.4|8721.6|3088
1643829900000|2022-02-02 19:25:00|8736.9|8734.1|8742.1|8739.3|8759.9|8757.1|8732.6|8729.8|11421
1643830200000|2022-02-02 19:30:00|8741.9|8739.1|8743.6|8740.8|8747.4|8744.6|8737.1|8734.3|1524
1643830500000|2022-02-02 19:35:00|8743.9|8741.1|8739.1|8736.3|8749.9|8747.1|8738.8|8736|964
1643830800000|2022-02-02 19:40:00|8739.3|8736.5|8736.8|8734|8744.6|8741.8|8736.8|8734|705
1643831100000|2022-02-02 19:45:00|8737.1|8734.3|8740.6|8737.8|8742.3|8739.5|8736.6|8733.8|628
1643831400000|2022-02-02 19:50:00|8740.3|8737.5|8755.5|8752.7|8756.3|8753.5|8739.8|8737|1259
1643831700000|2022-02-02 19:55:00|8756|8753.2|8753|8750.2|8756|8753.2|8748.3|8745.5|523
1643832000000|2022-02-02 20:00:00|8753.3|8750.5|8753|8750.2|8757.8|8755|8751|8748.2|723
1643832300000|2022-02-02 20:05:00|8752|8749.2|8751.5|8748.7|8756.8|8754|8750.2|8747.4|409
1643832600000|2022-02-02 20:10:00|8751.2|8748.4|8754.5|8751.7|8754.7|8751.9|8749.7|8746.9|245
1643832900000|2022-02-02 20:15:00|8754.7|8751.9|8755|8752.2|8756.7|8753.9|8750|8747.2|466
1643833200000|2022-02-02 20:20:00|8755.2|8752.4|8752.9|8750.1|8757.2|8754.4|8751.4|8748.6|343
1643833500000|2022-02-02 20:25:00|8753.2|8750.4|8753.7|8750.9|8757.9|8755.1|8752.7|8749.9|332
1643833800000|2022-02-02 20:30:00|8753.9|8751.1|8757.7|8754.9|8757.7|8754.9|8751.9|8749.1|284
1643834100000|2022-02-02 20:35:00|8757.4|8754.6|8756.6|8753.8|8757.9|8755.1|8753.9|8751.1|245
1643834400000|2022-02-02 20:40:00|8757.4|8754.6|8757.1|8754.3|8759.6|8756.8|8751.6|8748.8|959
1643834700000|2022-02-02 20:45:00|8757.6|8754.8|8759.1|8756.3|8760.1|8757.3|8756.1|8753.3|404
1643835000000|2022-02-02 20:50:00|8759.3|8756.5|8758.6|8755.8|8760.3|8757.5|8755.3|8752.5|358
1643835300000|2022-02-02 20:55:00|8758.8|8756|8753.8|8751|8761.3|8758.5|8752.8|8750|657
1643835600000|2022-02-02 21:00:00|8753.3|8750.5|8754.8|8752|8758.5|8755.7|8753.3|8750.5|428
1643835900000|2022-02-02 21:05:00|8754.5|8751.7|8751|8748.2|8755.5|8752.7|8749|8746.2|557
1643836200000|2022-02-02 21:10:00|8750.8|8748|8732|8729.2|8751.5|8748.7|8731|8728.2|1016
1643836500000|2022-02-02 21:15:00|8732.5|8729.7|8725|8722.2|8733.5|8730.7|8725|8722.2|522
1643836800000|2022-02-02 21:20:00|8724.7|8721.9|8719.2|8716.4|8725|8722.2|8714.7|8711.9|866
1643837100000|2022-02-02 21:25:00|8719.5|8716.7|8728.2|8725.4|8730.5|8727.7|8719|8716.2|530
1643837400000|2022-02-02 21:30:00|8728.4|8725.6|8727.7|8724.9|8729.7|8726.9|8725.9|8723.1|354
1643837700000|2022-02-02 21:35:00|8727.9|8725.1|8716.4|8713.6|8727.9|8725.1|8715.7|8712.9|374
1643838000000|2022-02-02 21:40:00|8715.9|8713.1|8726.4|8723.6|8726.4|8723.6|8713.9|8711.1|342
1643838300000|2022-02-02 21:45:00|8726.1|8723.3|8721.1|8718.3|8727.4|8724.6|8719.6|8716.8|356
1643838600000|2022-02-02 21:50:00|8721.4|8718.6|8717.4|8714.6|8725.9|8723.1|8717.4|8714.6|269
1643838900000|2022-02-02 21:55:00|8717.1|8714.3|8724.6|8721.8|8724.6|8721.8|8716.9|8714.1|522
1643842800000|2022-02-02 23:00:00|8715|8705|8710.4|8707.6|8721.7|8718.6|8707.4|8699.7|407
1643843100000|2022-02-02 23:05:00|8710.6|8707.8|8699.3|8696.5|8711.4|8708.6|8698.8|8696|120
1643843400000|2022-02-02 23:10:00|8699.6|8696.8|8702.8|8700|8709.3|8706.5|8699.6|8696.8|224
1643843700000|2022-02-02 23:15:00|8703.1|8700.3|8707|8704.2|8711.3|8708.5|8703.1|8700.3|77
1643844000000|2022-02-02 23:20:00|8707.5|8704.7|8704.3|8701.5|8711|8708.2|8700.3|8697.5|94
1643844300000|2022-02-02 23:25:00|8703.8|8701|8699.3|8696.5|8703.8|8701|8698.3|8695.5|108
1643844600000|2022-02-02 23:30:00|8699.5|8696.7|8694.5|8691.7|8699.8|8697|8694|8691.2|135
1643844900000|2022-02-02 23:35:00|8694.2|8691.4|8688.2|8685.4|8694.5|8691.7|8687.7|8684.9|259
1643845200000|2022-02-02 23:40:00|8687.7|8684.9|8695|8692.2|8697.2|8694.4|8686.5|8683.7|217
1643845500000|2022-02-02 23:45:00|8694|8691.2|8685.7|8682.9|8694.7|8691.9|8682.7|8679.9|251
1643845800000|2022-02-02 23:50:00|8686.2|8683.4|8689.7|8686.9|8690.7|8687.9|8683.7|8680.9|101
1643846100000|2022-02-02 23:55:00|8689.4|8686.6|8689.7|8686.9|8692.9|8690.1|8686.7|8683.9|117
1643846400000|2022-02-03 00:00:00|8689.4|8686.6|8698.1|8695.3|8699.6|8696.8|8686.7|8683.9|213
1643846700000|2022-02-03 00:05:00|8698.4|8695.6|8690.6|8687.8|8698.6|8695.8|8688.6|8685.8|213
1643847000000|2022-02-03 00:10:00|8690.9|8688.1|8698.6|8695.8|8700.6|8697.8|8690.9|8688.1|188
1643847300000|2022-02-03 00:15:00|8698.9|8696.1|8695.6|8692.8|8700.6|8697.8|8694.6|8691.8|112
1643847600000|2022-02-03 00:20:00|8695.3|8692.5|8698.8|8696|8699.1|8696.3|8693.6|8690.8|101
1643847900000|2022-02-03 00:25:00|8698.6|8695.8|8691.3|8688.5|8698.6|8695.8|8691.3|8688.5|68
1643848200000|2022-02-03 00:30:00|8690.8|8688|8693.5|8690.7|8695.5|8692.7|8689.5|8686.7|133
1643848500000|2022-02-03 00:35:00|8694.5|8691.7|8694.5|8691.7|8699.3|8696.5|8693.5|8690.7|131
1643848800000|2022-02-03 00:40:00|8695.5|8692.7|8693.5|8690.7|8697.8|8695|8693.5|8690.7|77
1643849100000|2022-02-03 00:45:00|8693.7|8690.9|8691.5|8688.7|8697.5|8694.7|8691.5|8688.7|110
1643849400000|2022-02-03 00:50:00|8691.7|8688.9|8696|8693.2|8696.5|8693.7|8690.5|8687.7|151
1643849700000|2022-02-03 00:55:00|8695.5|8692.7|8697.4|8694.6|8699.5|8696.7|8695.4|8692.6|139
1643850000000|2022-02-03 01:00:00|8697.9|8695.1|8698.7|8695.9|8702.4|8699.6|8691.4|8688.6|784
1643850300000|2022-02-03 01:05:00|8698.4|8695.6|8694.4|8691.6|8703.4|8700.6|8693.4|8690.6|459
1643850600000|2022-02-03 01:10:00|8694.2|8691.4|8690.1|8687.3|8695.2|8692.4|8690.1|8687.3|170
1643850900000|2022-02-03 01:15:00|8689.9|8687.1|8692.4|8689.6|8696.4|8693.6|8689.9|8687.1|169
1643851200000|2022-02-03 01:20:00|8692.1|8689.3|8699.4|8696.6|8699.4|8696.6|8691.4|8688.6|169
1643851500000|2022-02-03 01:25:00|8699.1|8696.3|8700.1|8697.3|8702.1|8699.3|8693.6|8690.8|170
1643851800000|2022-02-03 01:30:00|8699.6|8696.8|8699.3|8696.5|8703.3|8700.5|8698.8|8696|171
1643852100000|2022-02-03 01:35:00|8699.1|8696.3|8698.8|8696|8701.1|8698.3|8697.8|8695|145
1643852400000|2022-02-03 01:40:00|8699.1|8696.3|8693|8690.2|8699.8|8697|8692.5|8689.7|124
1643852700000|2022-02-03 01:45:00|8692.8|8690|8686|8683.2|8693.8|8691|8685.8|8683|216
1643853000000|2022-02-03 01:50:00|8685.8|8683|8685.8|8683|8688|8685.2|8684.8|8682|200
1643853300000|2022-02-03 01:55:00|8685.7|8682.9|8690.7|8687.9|8692.2|8689.4|8685.7|8682.9|207
1643853600000|2022-02-03 02:00:00|8690.5|8687.7|8687.5|8684.7|8691.2|8688.4|8685.2|8682.4|143
1643853900000|2022-02-03 02:05:00|8688|8685.2|8687.2|8684.4|8688.2|8685.4|8682.5|8679.7|282
1643854200000|2022-02-03 02:10:00|8687.4|8684.6|8690.2|8687.4|8691.9|8689.1|8686.4|8683.6|164
1643854500000|2022-02-03 02:15:00|8690.4|8687.6|8691.2|8688.4|8691.2|8688.4|8688.2|8685.4|86
1643854800000|2022-02-03 02:20:00|8690.9|8688.1|8690.1|8687.3|8691.2|8688.4|8688.2|8685.4|77
1643855100000|2022-02-03 02:25:00|8689.6|8686.8|8693.1|8690.3|8694.4|8691.6|8689.6|8686.8|174
1643855400000|2022-02-03 02:30:00|8693.6|8690.8|8693.1|8690.3|8695.1|8692.3|8692.4|8689.6|172
1643855700000|2022-02-03 02:35:00|8693.4|8690.6|8694.1|8691.3|8695.1|8692.3|8691.1|8688.3|111
1643856000000|2022-02-03 02:40:00|8695.1|8692.3|8695.1|8692.3|8697.3|8694.5|8694.1|8691.3|129
1643856300000|2022-02-03 02:45:00|8695.3|8692.5|8698.1|8695.3|8699.3|8696.5|8695.1|8692.3|143
1643856600000|2022-02-03 02:50:00|8697.8|8695|8695|8692.2|8698.1|8695.3|8695|8692.2|50
1643856900000|2022-02-03 02:55:00|8695.3|8692.5|8698|8695.2|8698.8|8696|8695.3|8692.5|39
1643857200000|2022-02-03 03:00:00|8697|8694.2|8700|8697.2|8701|8698.2|8697|8694.2|116
1643857500000|2022-02-03 03:05:00|8699.8|8697|8711|8708.2|8711|8708.2|8699.5|8696.7|254
1643857800000|2022-02-03 03:10:00|8710.2|8707.4|8707|8704.2|8710.2|8707.4|8707|8704.2|152
1643858100000|2022-02-03 03:15:00|8707.2|8704.4|8708.9|8706.1|8710.7|8707.9|8706|8703.2|82
1643858400000|2022-02-03 03:20:00|8709.2|8706.4|8709.9|8707.1|8716.2|8713.4|8708.9|8706.1|243
1643858700000|2022-02-03 03:25:00|8709.7|8706.9|8711.4|8708.6|8712.9|8710.1|8709.7|8706.9|240
1643859000000|2022-02-03 03:30:00|8711.2|8708.4|8715.4|8712.6|8715.4|8712.6|8709.4|8706.6|218
1643859300000|2022-02-03 03:35:00|8715.2|8712.4|8712.4|8709.6|8716.1|8713.3|8710.6|8707.8|140
1643859600000|2022-02-03 03:40:00|8712.9|8710.1|8711.4|8708.6|8713.1|8710.3|8711.4|8708.6|64
1643859900000|2022-02-03 03:45:00|8711.6|8708.8|8709.1|8706.3|8712.4|8709.6|8708.4|8705.6|102
1643860200000|2022-02-03 03:50:00|8709.3|8706.5|8706.3|8703.5|8712.3|8709.5|8706.3|8703.5|144
1643860500000|2022-02-03 03:55:00|8706.6|8703.8|8708.3|8705.5|8708.3|8705.5|8703.1|8700.3|177
1643860800000|2022-02-03 04:00:00|8708.1|8705.3|8714.3|8711.5|8714.3|8711.5|8707.3|8704.5|139
1643861100000|2022-02-03 04:05:00|8714|8711.2|8717|8714.2|8717|8714.2|8714|8711.2|137
1643861400000|2022-02-03 04:10:00|8716.3|8713.5|8719.3|8716.5|8719.3|8716.5|8715.3|8712.5|104
1643861700000|2022-02-03 04:15:00|8718.3|8715.5|8718.2|8715.4|8721.5|8718.7|8718.2|8715.4|212
1643862000000|2022-02-03 04:20:00|8718.7|8715.9|8716.2|8713.4|8720|8717.2|8715.2|8712.4|106
1643862300000|2022-02-03 04:25:00|8715.5|8712.7|8712.2|8709.4|8717.2|8714.4|8712|8709.2|78
1643862600000|2022-02-03 04:30:00|8712.7|8709.9|8712.9|8710.1|8715.2|8712.4|8712.4|8709.6|66
1643862900000|2022-02-03 04:35:00|8712.7|8709.9|8711.7|8708.9|8715.4|8712.6|8710.7|8707.9|283
1643863200000|2022-02-03 04:40:00|8711.4|8708.6|8711.6|8708.8|8714.2|8711.4|8709.7|8706.9|116
1643863500000|2022-02-03 04:45:00|8712.1|8709.3|8711.4|8708.6|8712.6|8709.8|8709.9|8707.1|65
1643863800000|2022-02-03 04:50:00|8711.1|8708.3|8713.1|8710.3|8714.1|8711.3|8710.1|8707.3|39
1643864100000|2022-02-03 04:55:00|8713.4|8710.6|8714.1|8711.3|8714.8|8712|8713.1|8710.3|39
1643864400000|2022-02-03 05:00:00|8714.3|8711.5|8714.8|8712|8716.1|8713.3|8714.1|8711.3|89
1643864700000|2022-02-03 05:05:00|8715.1|8712.3|8715.1|8712.3|8716.1|8713.3|8715.1|8712.3|40
1643865000000|2022-02-03 05:10:00|8715.3|8712.5|8717|8714.2|8717|8714.2|8715|8712.2|54
1643865300000|2022-02-03 05:15:00|8716|8713.2|8712|8709.2|8717.3|8714.5|8711|8708.2|140
1643865600000|2022-02-03 05:20:00|8712.5|8709.7|8712|8709.2|8713|8710.2|8710.5|8707.7|114
1643865900000|2022-02-03 05:25:00|8711.5|8708.7|8711|8708.2|8712|8709.2|8710.7|8707.9|53
1643866200000|2022-02-03 05:30:00|8710.7|8707.9|8708|8705.2|8711|8708.2|8706|8703.2|176
1643866500000|2022-02-03 05:35:00|8707.7|8704.9|8709.7|8706.9|8711.2|8708.4|8707.5|8704.7|68
1643866800000|2022-02-03 05:40:00|8708.9|8706.1|8706.9|8704.1|8708.9|8706.1|8706.9|8704.1|49
1643867100000|2022-02-03 05:45:00|8706.7|8703.9|8706.9|8704.1|8706.9|8704.1|8703.9|8701.1|72
1643867400000|2022-02-03 05:50:00|8706.2|8703.4|8703.9|8701.1|8706.6|8703.8|8703.9|8701.1|41
1643867700000|2022-02-03 05:55:00|8704.1|8701.3|8702.9|8700.1|8704.1|8701.3|8700.4|8697.6|158
1643868000000|2022-02-03 06:00:00|8702.6|8699.8|8697.9|8695.1|8702.9|8700.1|8697.9|8695.1|108
1643868300000|2022-02-03 06:05:00|8698.1|8695.3|8698.8|8696|8699.9|8697.1|8696.8|8694|115
1643868600000|2022-02-03 06:10:00|8699.6|8696.8|8695.8|8693|8699.8|8697|8695.8|8693|104
1643868900000|2022-02-03 06:15:00|8696.1|8693.3|8690.6|8687.8|8697.6|8694.8|8688.6|8685.8|301
1643869200000|2022-02-03 06:20:00|8690.8|8688|8695.8|8693|8695.8|8693|8690.1|8687.3|192
1643869500000|2022-02-03 06:25:00|8695.5|8692.7|8692.5|8689.7|8696.8|8694|8692|8689.2|143
1643869800000|2022-02-03 06:30:00|8692.8|8690|8694.8|8692|8695.8|8693|8689.8|8687|166
1643870100000|2022-02-03 06:35:00|8694.5|8691.7|8698|8695.2|8698.5|8695.7|8693.7|8690.9|194
1643870400000|2022-02-03 06:40:00|8697.7|8694.9|8702.5|8699.7|8705.7|8702.9|8697.5|8694.7|234
1643870700000|2022-02-03 06:45:00|8702.7|8699.9|8701.7|8698.9|8705.7|8702.9|8700.4|8697.6|153
1643871000000|2022-02-03 06:50:00|8702.2|8699.4|8705.9|8703.1|8706.4|8703.6|8701.4|8698.6|109
1643871300000|2022-02-03 06:55:00|8705.7|8702.9|8701.9|8699.1|8706.2|8703.4|8699.4|8696.6|99
1643871600000|2022-02-03 07:00:00|8701.7|8698.9|8712.1|8709.3|8712.9|8710.1|8697.7|8694.9|638
1643871900000|2022-02-03 07:05:00|8712.4|8709.6|8711.6|8708.8|8717.6|8714.8|8710.1|8707.3|316
1643872200000|2022-02-03 07:10:00|8711.9|8709.1|8717.6|8714.8|8719.1|8716.3|8710.6|8707.8|269
1643872500000|2022-02-03 07:15:00|8718.1|8715.3|8721.3|8718.5|8728.6|8725.8|8716.6|8713.8|770
1643872800000|2022-02-03 07:20:00|8721.6|8718.8|8721.8|8719|8726.8|8724|8720.6|8717.8|351
1643873100000|2022-02-03 07:25:00|8721.6|8718.8|8719.5|8716.7|8723.8|8721|8717.5|8714.7|328
1643873400000|2022-02-03 07:30:00|8720.3|8717.5|8718.5|8715.7|8722.3|8719.5|8716.5|8713.7|179
1643873700000|2022-02-03 07:35:00|8718.8|8716|8706.5|8703.7|8721.3|8718.5|8705.5|8702.7|404
1643874000000|2022-02-03 07:40:00|8707.2|8704.4|8703|8700.2|8710|8707.2|8703|8700.2|529
1643874300000|2022-02-03 07:45:00|8703.2|8700.4|8707.2|8704.4|8710.7|8707.9|8703.2|8700.4|474
1643874600000|2022-02-03 07:50:00|8707.5|8704.7|8714|8711.2|8714.2|8711.4|8707.5|8704.7|404
1643874900000|2022-02-03 07:55:00|8714.2|8711.4|8723.4|8720.6|8725.4|8722.6|8713.7|8710.9|607
1643875200000|2022-02-03 08:00:00|8723.2|8720.4|8723.4|8720.6|8732.2|8729.4|8717.4|8714.6|913
1643875500000|2022-02-03 08:05:00|8723.7|8720.9|8724.4|8721.6|8731.4|8728.6|8720.6|8717.8|580
1643875800000|2022-02-03 08:10:00|8724.6|8721.8|8728.9|8726.1|8735.1|8732.3|8722.4|8719.6|715
1643876100000|2022-02-03 08:15:00|8729.1|8726.3|8713.4|8710.6|8731.4|8728.6|8711.6|8708.8|963
1643876400000|2022-02-03 08:20:00|8713.1|8710.3|8718.3|8715.5|8720.3|8717.5|8712.4|8709.6|543
1643876700000|2022-02-03 08:25:00|8718.8|8716|8728.3|8725.5|8728.3|8725.5|8709.3|8706.5|1157
1643877000000|2022-02-03 08:30:00|8729.1|8726.3|8721.8|8719|8729.3|8726.5|8720.3|8717.5|863
1643877300000|2022-02-03 08:35:00|8722|8719.2|8718.5|8715.7|8725.3|8722.5|8715.3|8712.5|510
1643877600000|2022-02-03 08:40:00|8718.8|8716|8715|8712.2|8722.3|8719.5|8713.3|8710.5|494
1643877900000|2022-02-03 08:45:00|8715.3|8712.5|8704.3|8701.5|8717.3|8714.5|8703.8|8701|472
1643878200000|2022-02-03 08:50:00|8704.5|8701.7|8699.7|8696.9|8705.8|8703|8695.7|8692.9|1052
1643878500000|2022-02-03 08:55:00|8700.2|8697.4|8696.7|8693.9|8705|8702.2|8692.5|8689.7|611
1643878800000|2022-02-03 09:00:00|8697.2|8694.4|8685.7|8682.9|8700.7|8697.9|8681|8678.2|1424
1643879100000|2022-02-03 09:05:00|8685.9|8683.1|8687.4|8684.6|8693.7|8690.9|8684.7|8681.9|499
1643879400000|2022-02-03 09:10:00|8687.2|8684.4|8678.9|8676.1|8687.9|8685.1|8676.4|8673.6|750
1643879700000|2022-02-03 09:15:00|8678.7|8675.9|8679.2|8676.4|8680.9|8678.1|8669.7|8666.9|1037
1643880000000|2022-02-03 09:20:00|8678.9|8676.1|8679.4|8676.6|8686.6|8683.8|8678.6|8675.8|751
1643880300000|2022-02-03 09:25:00|8679.1|8676.3|8671.6|8668.8|8679.9|8677.1|8669.1|8666.3|705
1643880600000|2022-02-03 09:30:00|8671.4|8668.6|8666.1|8663.3|8675.6|8672.8|8665.1|8662.3|875
1643880900000|2022-02-03 09:35:00|8665.6|8662.8|8655.1|8652.3|8669.6|8666.8|8654.1|8651.3|1160
1643881200000|2022-02-03 09:40:00|8654.1|8651.3|8647.1|8644.3|8659.1|8656.3|8644.1|8641.3|1380
1643881500000|2022-02-03 09:45:00|8646.8|8644|8659.3|8656.5|8670|8667.2|8646.1|8643.3|1245
1643881800000|2022-02-03 09:50:00|8659.1|8656.3|8660.5|8657.7|8667.3|8664.5|8657.8|8655|496
1643882100000|2022-02-03 09:55:00|8660.8|8658|8659.8|8657|8665.3|8662.5|8656.5|8653.7|637
1643882400000|2022-02-03 10:00:00|8659.3|8656.5|8658|8655.2|8662|8659.2|8653.8|8651|665
1643882700000|2022-02-03 10:05:00|8657.8|8655|8650.5|8647.7|8659|8656.2|8648.5|8645.7|763
1643883000000|2022-02-03 10:10:00|8650|8647.2|8662.2|8659.4|8671|8668.2|8645.5|8642.7|1178
1643883300000|2022-02-03 10:15:00|8662|8659.2|8668.7|8665.9|8672.4|8669.6|8659.2|8656.4|700
1643883600000|2022-02-03 10:20:00|8667.7|8664.9|8660.9|8658.1|8671.7|8668.9|8656.9|8654.1|462
1643883900000|2022-02-03 10:25:00|8660.4|8657.6|8658.2|8655.4|8662.9|8660.1|8653.9|8651.1|652
1643884200000|2022-02-03 10:30:00|8657.9|8655.1|8655.2|8652.4|8663.7|8660.9|8654.2|8651.4|469
1643884500000|2022-02-03 10:35:00|8654.9|8652.1|8644.4|8641.6|8655.2|8652.4|8634.7|8631.9|2080
1643884800000|2022-02-03 10:40:00|8644.7|8641.9|8619.7|8616.9|8644.7|8641.9|8618.2|8615.4|5090
1643885100000|2022-02-03 10:45:00|8619.2|8616.4|8626.9|8624.1|8628.9|8626.1|8610.4|8607.6|2197
1643885400000|2022-02-03 10:50:00|8627.1|8624.3|8625.1|8622.3|8634.6|8631.8|8620.9|8618.1|1329
1643885700000|2022-02-03 10:55:00|8625.3|8622.5|8611.6|8608.8|8629.3|8626.5|8611.1|8608.3|1101
1643886000000|2022-02-03 11:00:00|8612.1|8609.3|8607.3|8604.5|8614.3|8611.5|8598.6|8595.8|1964
1643886300000|2022-02-03 11:05:00|8607|8604.2|8612.6|8609.8|8621.1|8618.3|8599.3|8596.5|1693
1643886600000|2022-02-03 11:10:00|8612.1|8609.3|8615|8612.2|8618.8|8616|8608.8|8606|744
1643886900000|2022-02-03 11:15:00|8614.3|8611.5|8613.8|8611|8617.5|8614.7|8607.3|8604.5|905
1643887200000|2022-02-03 11:20:00|8613.3|8610.5|8620.2|8617.4|8622.5|8619.7|8611.8|8609|675
1643887500000|2022-02-03 11:25:00|8619.8|8617|8625.5|8622.7|8628.2|8625.4|8612.7|8609.9|643
1643887800000|2022-02-03 11:30:00|8625.7|8622.9|8615|8612.2|8626.2|8623.4|8613.5|8610.7|504
1643888100000|2022-02-03 11:35:00|8614.7|8611.9|8623.2|8620.4|8623.9|8621.1|8613.5|8610.7|310
1643888400000|2022-02-03 11:40:00|8623.4|8620.6|8635.7|8632.9|8638.1|8635.3|8620.2|8617.4|1089
1643888700000|2022-02-03 11:45:00|8635.4|8632.6|8632.6|8629.8|8639.4|8636.6|8629.6|8626.8|562
1643889000000|2022-02-03 11:50:00|8632.4|8629.6|8632.4|8629.6|8635.6|8632.8|8625.9|8623.1|667
1643889300000|2022-02-03 11:55:00|8632.6|8629.8|8630.6|8627.8|8641.6|8638.8|8630.6|8627.8|529
1643889600000|2022-02-03 12:00:00|8630.9|8628.1|8620.8|8618|8640.3|8637.5|8616.1|8613.3|1352
1643889900000|2022-02-03 12:05:00|8620.6|8617.8|8622.3|8619.5|8627.6|8624.8|8619.6|8616.8|670
1643890200000|2022-02-03 12:10:00|8621.6|8618.8|8639|8636.2|8640|8637.2|8619.6|8616.8|1004
1643890500000|2022-02-03 12:15:00|8638.3|8635.5|8626|8623.2|8639|8636.2|8620.5|8617.7|615
1643890800000|2022-02-03 12:20:00|8625.8|8623|8623|8620.2|8631.3|8628.5|8619.8|8617|663
1643891100000|2022-02-03 12:25:00|8623.5|8620.7|8626.2|8623.4|8627.5|8624.7|8620.5|8617.7|566
1643891400000|2022-02-03 12:30:00|8626|8623.2|8620.7|8617.9|8626|8623.2|8614|8611.2|1178
1643891700000|2022-02-03 12:35:00|8621|8618.2|8643.5|8640.7|8646.5|8643.7|8620|8617.2|970
1643892000000|2022-02-03 12:40:00|8644.2|8641.4|8644.4|8641.6|8648.2|8645.4|8636.9|8634.1|771
1643892300000|2022-02-03 12:45:00|8644|8641.2|8642.2|8639.4|8648|8645.2|8640.9|8638.1|662
1643892600000|2022-02-03 12:50:00|8642.6|8639.8|8642.7|8639.9|8649.1|8646.3|8639.2|8636.4|1003
1643892900000|2022-02-03 12:55:00|8642.4|8639.6|8649.1|8646.3|8651.4|8648.6|8642.4|8639.6|747
1643893200000|2022-02-03 13:00:00|8648.6|8645.8|8644.8|8642|8663.9|8661.1|8641.6|8638.8|1962
1643893500000|2022-02-03 13:05:00|8644.1|8641.3|8635.3|8632.5|8649.1|8646.3|8633.6|8630.8|676
1643893800000|2022-02-03 13:10:00|8635.8|8633|8624.6|8621.8|8639.1|8636.3|8621.6|8618.8|1359
1643894100000|2022-02-03 13:15:00|8625.1|8622.3|8634.3|8631.5|8635.3|8632.5|8616.6|8613.8|1066
1643894400000|2022-02-03 13:20:00|8634.1|8631.3|8630.6|8627.8|8635.1|8632.3|8626.3|8623.5|644
1643894700000|2022-02-03 13:25:00|8630.3|8627.5|8632.3|8629.5|8637.3|8634.5|8626.3|8623.5|587
1643895000000|2022-02-03 13:30:00|8632|8629.2|8641|8638.2|8644|8641.2|8626.8|8624|1245
1643895300000|2022-02-03 13:35:00|8642|8639.2|8645.2|8642.4|8649.5|8646.7|8638.5|8635.7|1289
1643895600000|2022-02-03 13:40:00|8645.5|8642.7|8658.7|8655.9|8665.5|8662.7|8645.2|8642.4|1811
1643895900000|2022-02-03 13:45:00|8658.2|8655.4|8664.4|8661.6|8675.2|8672.4|8655.2|8652.4|4066
1643896200000|2022-02-03 13:50:00|8664.6|8661.8|8661.9|8659.1|8669.6|8666.8|8654.6|8651.8|1107
1643896500000|2022-02-03 13:55:00|8661.6|8658.8|8662.6|8659.8|8670.9|8668.1|8658.6|8655.8|1752
1643896800000|2022-02-03 14:00:00|8662.9|8660.1|8684.1|8681.3|8692.3|8689.5|8657.4|8654.6|4278
1643897100000|2022-02-03 14:05:00|8683.6|8680.8|8679.1|8676.3|8689.8|8687|8676.3|8673.5|2423
1643897400000|2022-02-03 14:10:00|8679.5|8676.7|8679.3|8676.5|8690.8|8688|8676.1|8673.3|1709
1643897700000|2022-02-03 14:15:00|8678.8|8676|8685.1|8682.3|8689.8|8687|8672.1|8669.3|2096
1643898000000|2022-02-03 14:20:00|8685.3|8682.5|8685.8|8683|8691.8|8689|8677|8674.2|1494
1643898300000|2022-02-03 14:25:00|8685|8682.2|8688.8|8686|8693|8690.2|8680.3|8677.5|1748
1643898600000|2022-02-03 14:30:00|8689.2|8686.4|8699|8696.2|8710.7|8707.9|8683.5|8680.7|4294
1643898900000|2022-02-03 14:35:00|8699.2|8696.4|8711.7|8708.9|8711.7|8708.9|8684.5|8681.7|2863
1643899200000|2022-02-03 14:40:00|8711.2|8708.4|8730.9|8728.1|8738.2|8735.4|8710.7|8707.9|6437
1643899500000|2022-02-03 14:45:00|8731.4|8728.6|8690.4|8687.6|8735.1|8732.3|8685.2|8682.4|5142
1643899800000|2022-02-03 14:50:00|8688.5|8685.7|8668.8|8666|8695.4|8692.6|8661.3|8658.5|4742
1643900100000|2022-02-03 14:55:00|8668.3|8665.5|8656.3|8653.5|8674.7|8671.9|8654.3|8651.5|5194
1643900400000|2022-02-03 15:00:00|8656|8653.2|8676.4|8673.6|8678.7|8675.9|8654|8651.2|3345
1643900700000|2022-02-03 15:05:00|8676|8673.2|8707.4|8704.6|8711|8707.9|8675|8672.2|4262
1643901000000|2022-02-03 15:10:00|8706.4|8703.6|8705.5|8702.7|8712.5|8709.7|8688.5|8685.7|3703
1643901300000|2022-02-03 15:15:00|8705.2|8702.4|8717.5|8714.7|8727.7|8724.9|8704|8701.2|3280
1643901600000|2022-02-03 15:20:00|8717.4|8714.6|8691.4|8688.6|8721.4|8718.6|8687.4|8684.6|2667
1643901900000|2022-02-03 15:25:00|8691.7|8688.9|8712.9|8710.1|8713.9|8711.1|8691.4|8688.6|1893
1643902200000|2022-02-03 15:30:00|8711.9|8709.1|8708.1|8705.3|8722.8|8720|8706.6|8703.8|4537
1643902500000|2022-02-03 15:35:00|8707.9|8705.1|8704.3|8701.5|8713.1|8710.3|8696.3|8693.5|2224
1643902800000|2022-02-03 15:40:00|8704.8|8702|8734.7|8731.9|8734.7|8731.9|8704.3|8701.5|3601
1643903100000|2022-02-03 15:45:00|8735.2|8732.4|8739.6|8736.8|8742.6|8739.8|8723|8720.2|6022
1643903400000|2022-02-03 15:50:00|8739.4|8736.6|8763.2|8760.4|8769.8|8767|8739.4|8736.6|9306
1643903700000|2022-02-03 15:55:00|8763.7|8760.9|8773|8770.2|8774|8771.2|8761.5|8758.7|5653
1643904000000|2022-02-03 16:00:00|8773.7|8770.9|8758.5|8755.7|8779.2|8776.4|8745|8742.2|5879
1643904300000|2022-02-03 16:05:00|8758.7|8755.9|8782|8779.2|8784.2|8781.4|8753.8|8751|3173
1643904600000|2022-02-03 16:10:00|8782.7|8779.9|8781.2|8778.4|8789.2|8786.4|8779.7|8776.9|2271
1643904900000|2022-02-03 16:15:00|8781.4|8778.6|8776|8773.2|8786.4|8783.6|8768.2|8765.4|2219
1643905200000|2022-02-03 16:20:00|8775.7|8772.9|8767.5|8764.7|8777.7|8774.9|8760.7|8757.9|2501
1643905500000|2022-02-03 16:25:00|8767.7|8764.9|8777.9|8775.1|8784.2|8781.4|8765|8762.2|3267
1643905800000|2022-02-03 16:30:00|8777.7|8774.9|8792.3|8789.5|8799.4|8796.6|8776.9|8774.1|3987
1643906100000|2022-02-03 16:35:00|8792.8|8790|8790.1|8787.3|8798.1|8795.3|8787.3|8784.5|1981
1643906400000|2022-02-03 16:40:00|8790.5|8787.7|8788|8785.2|8794.8|8792|8783.3|8780.5|1690
1643906700000|2022-02-03 16:45:00|8788.5|8785.7|8795.7|8792.9|8803.9|8801.1|8787|8784.2|4369
1643907000000|2022-02-03 16:50:00|8796|8793.2|8803|8800.2|8808.9|8806.1|8795.7|8792.9|2733
1643907300000|2022-02-03 16:55:00|8802.7|8799.9|8798.5|8795.7|8806|8803.2|8797.7|8794.9|1156
1643907600000|2022-02-03 17:00:00|8798.7|8795.9|8800.9|8798.1|8808.9|8806.1|8794.4|8791.6|2061
1643907900000|2022-02-03 17:05:00|8801.2|8798.4|8795.9|8793.1|8806.2|8803.4|8791.9|8789.1|2170
1643908200000|2022-02-03 17:10:00|8795.5|8792.7|8780.8|8778|8795.9|8793.1|8775.8|8773|3922
1643908500000|2022-02-03 17:15:00|8780.5|8777.7|8778.8|8776|8789|8786.2|8776.8|8774|1798
1643908800000|2022-02-03 17:20:00|8779.3|8776.5|8775.2|8772.4|8785.5|8782.7|8773.5|8770.7|1625
1643909100000|2022-02-03 17:25:00|8775.5|8772.7|8777.5|8774.7|8784|8781.2|8774.5|8771.7|1119
1643909400000|2022-02-03 17:30:00|8777.7|8774.9|8770.3|8767.5|8783.2|8780.4|8766.3|8763.5|2020
1643909700000|2022-02-03 17:35:00|8770|8767.2|8788.2|8785.4|8788.9|8786.1|8767.5|8764.7|1788
1643910000000|2022-02-03 17:40:00|8788.7|8785.9|8778|8775.2|8790.9|8788.1|8774.8|8772|1945
1643910300000|2022-02-03 17:45:00|8778.5|8775.7|8767.5|8764.7|8780.3|8777.5|8765.5|8762.7|2665
1643910600000|2022-02-03 17:50:00|8768|8765.2|8768.2|8765.4|8772.8|8770|8762.5|8759.7|1237
1643910900000|2022-02-03 17:55:00|8769.2|8766.4|8780.7|8777.9|8785.4|8782.6|8767.5|8764.7|1503
1643911200000|2022-02-03 18:00:00|8781.4|8778.6|8766.7|8763.9|8785|8781.1|8764.9|8762.1|1363
1643911500000|2022-02-03 18:05:00|8766.9|8764.1|8773.7|8770.9|8777.4|8774.6|8762.7|8759.9|1600
1643911800000|2022-02-03 18:10:00|8773.4|8770.6|8789.6|8786.8|8791.1|8788.3|8770.7|8767.9|1665
1643912100000|2022-02-03 18:15:00|8788.8|8786|8802|8799.2|8803|8800.2|8786.4|8783.6|2622
1643912400000|2022-02-03 18:20:00|8802.3|8799.5|8865.9|8863.1|8865.9|8863.1|8801.3|8798.5|7304
1643912700000|2022-02-03 18:25:00|8865.7|8862.9|8854.5|8851.7|8882.7|8879.9|8853.7|8850.9|4969
1643913000000|2022-02-03 18:30:00|8854.2|8851.4|8864.8|8862|8864.8|8862|8847.9|8845.1|5326
1643913300000|2022-02-03 18:35:00|8865.1|8862.3|8870|8867.2|8885.7|8882.9|8862.4|8859.6|6994
1643913600000|2022-02-03 18:40:00|8871|8868.2|8886.3|8883.5|8897.8|8895|8871|8868.2|6844
1643913900000|2022-02-03 18:45:00|8886.1|8883.3|8887.2|8884.4|8902.2|8899.4|8882.6|8879.8|3810
1643914200000|2022-02-03 18:50:00|8887.5|8884.7|8917.5|8914.7|8925.9|8921.8|8883.2|8880.4|9303
1643914500000|2022-02-03 18:55:00|8917.8|8915|8922|8919.2|8933.1|8930.3|8907.8|8905|8363
1643914800000|2022-02-03 19:00:00|8922.3|8919.5|8913.1|8910.3|8926.3|8923.5|8902.9|8900.1|6026
1643915100000|2022-02-03 19:05:00|8912.9|8910.1|8929|8926.2|8933.2|8930.4|8910.9|8908.1|5169
1643915400000|2022-02-03 19:10:00|8929.2|8926.4|8925.3|8922.5|8935.2|8932.4|8919.5|8916.7|3687
1643915700000|2022-02-03 19:15:00|8925.1|8922.3|8921.1|8918.3|8934.1|8931.3|8917.9|8915.1|6052
1643916000000|2022-02-03 19:20:00|8921.4|8918.6|8924.9|8922.1|8933.8|8931|8921.4|8918.6|4253
1643916300000|2022-02-03 19:25:00|8925.6|8922.8|8926.4|8923.6|8942.7|8939.9|8907.5|8904.7|14671
1643916600000|2022-02-03 19:30:00|8926.1|8923.3|8918.5|8915.7|8928.2|8925.4|8908|8905.2|3914
1643916900000|2022-02-03 19:35:00|8918.7|8915.9|8914.9|8912.1|8919.7|8916.9|8906.2|8903.4|1329
1643917200000|2022-02-03 19:40:00|8914.5|8911.7|8909.1|8906.3|8923.1|8920.3|8908.1|8905.3|2067
1643917500000|2022-02-03 19:45:00|8908.8|8906|8912.3|8909.5|8914.8|8912|8907.8|8905|1101
1643917800000|2022-02-03 19:50:00|8913.3|8910.5|8914.6|8911.8|8915.6|8912.8|8908.1|8905.3|1175
1643918100000|2022-02-03 19:55:00|8914.3|8911.5|8926.2|8923.4|8929.2|8926.4|8913.6|8910.8|1232
1643918400000|2022-02-03 20:00:00|8926|8923.2|8911.6|8908.8|8927.3|8924.5|8909.3|8906.5|898
1643918700000|2022-02-03 20:05:00|8912|8909.2|8918.3|8915.5|8924|8921.2|8912|8909.2|579
1643919000000|2022-02-03 20:10:00|8917.3|8914.5|8919.5|8916.7|8922.3|8919.5|8916.5|8913.7|528
1643919300000|2022-02-03 20:15:00|8919.8|8917|8926.8|8924|8927.8|8925|8919.8|8917|498
1643919600000|2022-02-03 20:20:00|8927|8924.2|8932.7|8929.9|8937.7|8934.9|8925|8922.2|1183
1643919900000|2022-02-03 20:25:00|8932.5|8929.7|8931.9|8929.1|8934.9|8932.1|8929.7|8926.9|344
1643920200000|2022-02-03 20:30:00|8932.7|8929.9|8928.9|8926.1|8932.9|8930.1|8925.9|8923.1|502
1643920500000|2022-02-03 20:35:00|8928.7|8925.9|8920.4|8917.6|8931.9|8929.1|8920.2|8917.4|788
1643920800000|2022-02-03 20:40:00|8919.4|8916.6|8927.3|8924.5|8928.1|8925.3|8916.7|8913.9|1471
1643921100000|2022-02-03 20:45:00|8927.1|8924.3|8919.1|8916.3|8929.1|8926.3|8917.1|8914.3|685
1643921400000|2022-02-03 20:50:00|8919.3|8916.5|8911.3|8908.5|8919.3|8916.5|8910.6|8907.8|658
1643921700000|2022-02-03 20:55:00|8911.1|8908.3|8906.7|8903.9|8915.8|8913|8906.7|8903.9|690
1643922000000|2022-02-03 21:00:00|8907|8904.2|8905.5|8902.7|8915.7|8912.9|8905.5|8902.7|908
1643922300000|2022-02-03 21:05:00|8905.7|8902.9|8902.7|8899.9|8907.5|8904.7|8899|8896.2|774
1643922600000|2022-02-03 21:10:00|8902.4|8899.6|8902.7|8899.9|8903.4|8900.6|8897.7|8894.9|326
1643922900000|2022-02-03 21:15:00|8902.4|8899.6|8914.7|8911.9|8917.7|8914.9|8902.4|8899.6|564
1643923200000|2022-02-03 21:20:00|8914.4|8911.6|8919.4|8916.6|8919.6|8916.8|8913.4|8910.6|215
1643923500000|2022-02-03 21:25:00|8919.9|8917.1|8939.4|8936.6|8940.1|8937.3|8919.6|8916.8|881
1643923800000|2022-02-03 21:30:00|8939.6|8936.8|8944.6|8941.8|8945.3|8942.5|8939.3|8936.5|982
1643924100000|2022-02-03 21:35:00|8944.3|8941.5|8947.6|8944.8|8947.6|8944.8|8939.3|8936.5|420
1643924400000|2022-02-03 21:40:00|8947.3|8944.5|8939.5|8936.7|8947.3|8944.5|8938.8|8936|424
1643924700000|2022-02-03 21:45:00|8940|8937.2|8927.7|8924.9|8940|8937.2|8927.2|8924.4|582
1643925000000|2022-02-03 21:50:00|8926.7|8923.9|8912.2|8909.4|8928.2|8925.4|8912|8909.2|523
1643925300000|2022-02-03 21:55:00|8911.5|8908.7|8921.7|8918.9|8921.7|8918.9|8909.4|8906.6|551
1643929200000|2022-02-03 23:00:00|8926.3|8916.3|8922.6|8919.8|8926.3|8920.1|8909.2|8906.4|364
1643929500000|2022-02-03 23:05:00|8922.1|8919.3|8915.6|8912.8|8925.7|8922.1|8914.1|8911.3|251
1643929800000|2022-02-03 23:10:00|8915.9|8913.1|8917.3|8914.5|8922.3|8919.5|8915.9|8913.1|70
1643930100000|2022-02-03 23:15:00|8917.1|8914.3|8922|8919.2|8928.4|8925.6|8917.1|8914.3|174
1643930400000|2022-02-03 23:20:00|8921.5|8918.7|8920.6|8917.8|8926.3|8923.5|8919.1|8916.3|118
1643930700000|2022-02-03 23:25:00|8920.8|8918|8923.5|8920.7|8924.7|8921.9|8920.1|8917.3|77
1643931000000|2022-02-03 23:30:00|8924.5|8921.7|8925.5|8922.7|8928.5|8925.7|8924|8921.2|83
1643931300000|2022-02-03 23:35:00|8925.7|8922.9|8925.7|8922.9|8927.2|8924.4|8923.5|8920.7|79
1643931600000|2022-02-03 23:40:00|8925.2|8922.4|8921.4|8918.6|8926|8923.2|8919.4|8916.6|93
1643931900000|2022-02-03 23:45:00|8920.9|8918.1|8919.4|8916.6|8923.4|8920.6|8917.9|8915.1|100
1643932200000|2022-02-03 23:50:00|8919.6|8916.8|8917.4|8914.6|8920.6|8917.8|8915.4|8912.6|95
1643932500000|2022-02-03 23:55:00|8916.6|8913.8|8916.4|8913.6|8921.4|8918.6|8915.4|8912.6|192
1643932800000|2022-02-04 00:00:00|8915.9|8913.1|8914.8|8912|8917.4|8914.6|8913.4|8910.6|250
1643933100000|2022-02-04 00:05:00|8915.3|8912.5|8918.8|8916|8918.8|8916|8907.8|8905|299
1643933400000|2022-02-04 00:10:00|8919.1|8916.3|8922.3|8919.5|8923.8|8921|8915.8|8913|281
1643933700000|2022-02-04 00:15:00|8922.5|8919.7|8929|8926.2|8929|8926.2|8922.5|8919.7|256
1643934000000|2022-02-04 00:20:00|8928.8|8926|8932.7|8929.9|8934.5|8931.7|8928.7|8925.9|345
1643934300000|2022-02-04 00:25:00|8932.5|8929.7|8934.7|8931.9|8935.7|8932.9|8930.2|8927.4|162
1643934600000|2022-02-04 00:30:00|8934.5|8931.7|8927.4|8924.6|8934.7|8931.9|8926.7|8923.9|162
1643934900000|2022-02-04 00:35:00|8927|8924.2|8937.4|8934.6|8939.4|8936.6|8926.7|8923.9|322
1643935200000|2022-02-04 00:40:00|8937.9|8935.1|8957.8|8955|8958.8|8956|8937.4|8934.6|1073
1643935500000|2022-02-04 00:45:00|8957.1|8954.3|8961.1|8958.3|8965.1|8962.3|8955.4|8952.6|533
1643935800000|2022-02-04 00:50:00|8960.6|8957.8|8958.8|8956|8964.1|8961.3|8958.1|8955.3|226
1643936100000|2022-02-04 00:55:00|8958.6|8955.8|8958.1|8955.3|8960.1|8957.3|8955.3|8952.5|255
1643936400000|2022-02-04 01:00:00|8957.6|8954.8|8950.8|8948|8957.6|8954.8|8947.8|8945|917
1643936700000|2022-02-04 01:05:00|8951|8948.2|8956.8|8954|8957|8954.2|8946|8943.2|331
1643937000000|2022-02-04 01:10:00|8957|8954.2|8964|8961.2|8971|8968.2|8956.8|8954|510
1643937300000|2022-02-04 01:15:00|8963.7|8960.9|8966|8963.2|8968|8965.2|8961|8958.2|295
1643937600000|2022-02-04 01:20:00|8966.5|8963.7|8980.7|8977.9|8980.9|8978.1|8963.2|8960.4|825
1643937900000|2022-02-04 01:25:00|8981.2|8978.4|8974.6|8971.8|8981.2|8978.4|8967.7|8964.9|364
1643938200000|2022-02-04 01:30:00|8974.1|8971.3|8976.8|8974|8986.3|8983.5|8973.9|8971.1|1090
1643938500000|2022-02-04 01:35:00|8977|8974.2|8967.1|8964.3|8977.8|8975|8966.3|8963.5|349
1643938800000|2022-02-04 01:40:00|8966.9|8964.1|8972.3|8969.5|8973.8|8971|8965.9|8963.1|215
1643939100000|2022-02-04 01:45:00|8972.6|8969.8|8978.8|8976|8981.6|8978.8|8971.8|8968.9|418
1643939400000|2022-02-04 01:50:00|8979.1|8976.3|8977.3|8974.5|8985.3|8982.5|8976.8|8974|331
1643939700000|2022-02-04 01:55:00|8977.5|8974.7|8968.2|8965.4|8978|8975.2|8968.2|8965.4|398
1643940000000|2022-02-04 02:00:00|8968.5|8965.7|8979.7|8976.9|8980.7|8977.9|8968.2|8965.4|313
1643940300000|2022-02-04 02:05:00|8979.4|8976.6|8980.2|8977.4|8981.9|8979.1|8971.4|8968.6|501
1643940600000|2022-02-04 02:10:00|8980.9|8978.1|8986.2|8983.4|8989.2|8986.4|8980.2|8977.4|532
1643940900000|2022-02-04 02:15:00|8985.7|8982.9|8987.6|8984.8|8989.9|8987.1|8982.9|8980.1|368
1643941200000|2022-02-04 02:20:00|8987.9|8985.1|8986.6|8983.8|8990.4|8987.6|8986.1|8983.3|195
1643941500000|2022-02-04 02:25:00|8986.4|8983.6|8992.1|8989.3|8992.3|8989.5|8986.1|8983.3|327
1643941800000|2022-02-04 02:30:00|8992.3|8989.5|8989.6|8986.8|8993.1|8990.3|8989.1|8986.3|247
1643942100000|2022-02-04 02:35:00|8989.8|8987|8992.1|8989.3|8992.8|8990|8987.1|8984.3|175
1643942400000|2022-02-04 02:40:00|8993.1|8990.3|8993|8990.2|8996.8|8994|8992|8989.2|267
1643942700000|2022-02-04 02:45:00|8992.8|8990|8989|8986.2|8993|8990.2|8987|8984.2|182
1643943000000|2022-02-04 02:50:00|8989.2|8986.4|8986|8983.2|8991.3|8988.5|8986|8983.2|128
1643943300000|2022-02-04 02:55:00|8985.5|8982.7|8990|8987.2|8991|8988.2|8984.8|8982|317
1643943600000|2022-02-04 03:00:00|8990.2|8987.4|8987|8984.2|8990.2|8987.4|8982|8979.2|215
1643943900000|2022-02-04 03:05:00|8986.7|8983.9|8982.9|8980.1|8986.7|8983.9|8981.7|8978.9|177
1643944200000|2022-02-04 03:10:00|8982.4|8979.6|8983.4|8980.6|8985.2|8982.4|8980.2|8977.4|220
1643944500000|2022-02-04 03:15:00|8982.7|8979.9|8984.4|8981.6|8987.9|8985.1|8982.4|8979.6|304
1643944800000|2022-02-04 03:20:00|8984.7|8981.9|8989.9|8987.1|8991.6|8988.8|8984.4|8981.6|176
1643945100000|2022-02-04 03:25:00|8989.6|8986.8|8989.8|8987|8991.6|8988.8|8988.4|8985.6|127
1643945400000|2022-02-04 03:30:00|8989.4|8986.6|8983.8|8981|8989.4|8986.6|8982.1|8979.3|205
1643945700000|2022-02-04 03:35:00|8984.1|8981.3|8983.8|8981|8986.1|8983.3|8981.8|8979|159
1643946000000|2022-02-04 03:40:00|8983.6|8980.8|8983.3|8980.5|8985.1|8982.3|8981.3|8978.5|157
1643946300000|2022-02-04 03:45:00|8983.5|8980.7|8983.3|8980.5|8984.3|8981.5|8981.3|8978.5|93
1643946600000|2022-02-04 03:50:00|8982.3|8979.5|8983.8|8981|8986.3|8983.5|8982.3|8979.5|98
1643946900000|2022-02-04 03:55:00|8983.5|8980.7|8981.2|8978.4|8984.3|8981.5|8980.2|8977.4|173
1643947200000|2022-02-04 04:00:00|8981.5|8978.7|8978.2|8975.4|8982|8979.2|8977.7|8974.9|138
1643947500000|2022-02-04 04:05:00|8977.7|8974.9|8979.7|8976.9|8981.7|8978.9|8977|8974.2|154
1643947800000|2022-02-04 04:10:00|8979.9|8977.1|8982.9|8980.1|8984.9|8982.1|8979.7|8976.9|126
1643948100000|2022-02-04 04:15:00|8983.1|8980.3|8984.4|8981.6|8985.4|8982.6|8981.6|8978.8|148
1643948400000|2022-02-04 04:20:00|8983.9|8981.1|8987.6|8984.8|8987.6|8984.8|8983.6|8980.8|129
1643948700000|2022-02-04 04:25:00|8987.8|8985|8990.6|8987.8|8991.8|8989|8987.6|8984.8|157
1643949000000|2022-02-04 04:30:00|8991.6|8988.8|8994.3|8991.5|8994.3|8991.5|8990.6|8987.8|156
1643949300000|2022-02-04 04:35:00|8993.6|8990.8|8994.5|8991.7|8995.3|8992.5|8993.1|8990.3|139
1643949600000|2022-02-04 04:40:00|8994.3|8991.5|8990.2|8987.4|8994.5|8991.7|8987.5|8984.7|295
1643949900000|2022-02-04 04:45:00|8989.5|8986.7|8986.5|8983.7|8991.2|8988.4|8986.3|8983.5|158
1643950200000|2022-02-04 04:50:00|8986.3|8983.5|8987.5|8984.7|8987.5|8984.7|8984.8|8982|191
1643950500000|2022-02-04 04:55:00|8987.2|8984.4|8985.4|8982.6|8987.5|8984.7|8983|8980.2|195
1643950800000|2022-02-04 05:00:00|8985.7|8982.9|8988.9|8986.1|8990.2|8987.4|8984.4|8981.6|119
1643951100000|2022-02-04 05:05:00|8988.6|8985.8|8987.6|8984.8|8991.1|8988.3|8987.4|8984.6|90
1643951400000|2022-02-04 05:10:00|8987.4|8984.6|8989.4|8986.6|8992.1|8989.3|8987.4|8984.6|290
1643951700000|2022-02-04 05:15:00|8989.1|8986.3|8989.4|8986.6|8995.1|8992.3|8989.1|8986.3|328
1643952000000|2022-02-04 05:20:00|8989.1|8986.3|8988.6|8985.8|8992.1|8989.3|8983.6|8980.8|502
1643952300000|2022-02-04 05:25:00|8989.1|8986.3|8987.3|8984.5|8991.3|8988.5|8986.3|8983.5|148
1643952600000|2022-02-04 05:30:00|8987.5|8984.7|8981.3|8978.5|8989|8986.2|8978|8975.2|318
1643952900000|2022-02-04 05:35:00|8980.3|8977.5|8981.3|8978.5|8983.3|8980.5|8978.3|8975.5|179
1643953200000|2022-02-04 05:40:00|8981.8|8979|8980.2|8977.4|8982.3|8979.5|8978.2|8975.4|160
1643953500000|2022-02-04 05:45:00|8980|8977.2|8981.5|8978.7|8982.2|8979.4|8979.2|8976.4|119
1643953800000|2022-02-04 05:50:00|8981.4|8978.6|8980.2|8977.4|8982.7|8979.9|8979.2|8976.4|76
1643954100000|2022-02-04 05:55:00|8980.4|8977.6|8977.2|8974.4|8982.9|8980.1|8977.2|8974.4|189
1643954400000|2022-02-04 06:00:00|8976.9|8974.1|8975.2|8972.4|8979.4|8976.6|8973.7|8970.9|253
1643954700000|2022-02-04 06:05:00|8974.9|8972.1|8973.1|8970.3|8975.2|8972.4|8968.1|8965.3|350
1643955000000|2022-02-04 06:10:00|8971.9|8969.1|8970.1|8967.3|8971.9|8969.1|8967.1|8964.3|309
1643955300000|2022-02-04 06:15:00|8969.6|8966.8|8967.6|8964.8|8972.3|8969.5|8965.1|8962.3|500
1643955600000|2022-02-04 06:20:00|8968.1|8965.3|8966.6|8963.8|8972.1|8969.3|8965.3|8962.5|149
1643955900000|2022-02-04 06:25:00|8966.3|8963.5|8967.6|8964.8|8968.8|8966|8962.6|8959.8|366
1643956200000|2022-02-04 06:30:00|8967.4|8964.6|8962.6|8959.8|8969.3|8966.5|8959.6|8956.8|332
1643956500000|2022-02-04 06:35:00|8962.8|8960|8964.5|8961.7|8967.6|8964.8|8961.3|8958.5|207
1643956800000|2022-02-04 06:40:00|8965|8962.2|8972|8969.2|8974.7|8971.9|8964.8|8962|474
1643957100000|2022-02-04 06:45:00|8972.2|8969.4|8975|8972.2|8978.5|8975.7|8970|8967.2|248
1643957400000|2022-02-04 06:50:00|8974.7|8971.9|8975.2|8972.4|8977.4|8974.6|8971.9|8969.1|233
1643957700000|2022-02-04 06:55:00|8974.9|8972.1|8967.4|8964.6|8975.2|8972.4|8965.5|8962.7|227
1643958000000|2022-02-04 07:00:00|8967.6|8964.8|8962.2|8959.4|8970.9|8968.1|8960.2|8957.4|338
1643958300000|2022-02-04 07:05:00|8961.9|8959.1|8974.6|8971.8|8976.9|8974.1|8959.2|8956.4|436
1643958600000|2022-02-04 07:10:00|8974.4|8971.6|8968.8|8966|8974.9|8972.1|8966.8|8964|235
1643958900000|2022-02-04 07:15:00|8968.4|8965.6|8967.8|8965|8974.6|8971.8|8964.8|8962|316
1643959200000|2022-02-04 07:20:00|8967.1|8964.3|8971.8|8969|8974.8|8972|8966.8|8964|221
1643959500000|2022-02-04 07:25:00|8971.3|8968.5|8970.8|8968|8973.3|8970.5|8965.6|8962.8|231
1643959800000|2022-02-04 07:30:00|8970.5|8967.7|8970.8|8968|8974.8|8972|8964.8|8962|458
1643960100000|2022-02-04 07:35:00|8969.8|8967|8976.7|8973.9|8980.7|8977.9|8964.8|8962|772
1643960400000|2022-02-04 07:40:00|8977.3|8974.5|8974.5|8971.7|8982.5|8979.7|8969.3|8966.5|597
1643960700000|2022-02-04 07:45:00|8975|8972.2|8979.5|8976.7|8982|8979.2|8972|8969.2|446
1643961000000|2022-02-04 07:50:00|8979.7|8976.9|8991.2|8988.4|8992.1|8989.3|8978.7|8975.9|918
1643961300000|2022-02-04 07:55:00|8990.9|8988.1|8975.4|8972.6|8991.7|8988.9|8973.9|8971.1|730
1643961600000|2022-02-04 08:00:00|8975.6|8972.8|8984.2|8981.4|8989.2|8986.4|8970.9|8968.1|636
1643961900000|2022-02-04 08:05:00|8984.4|8981.6|8986.9|8984.1|8991.2|8988.4|8974.2|8971.4|649
1643962200000|2022-02-04 08:10:00|8987.1|8984.3|8983.1|8980.3|8990.1|8987.3|8981.9|8979.1|515
1643962500000|2022-02-04 08:15:00|8983.9|8981.1|9008.8|9006|9009.8|9007|8983.1|8980.3|1786
1643962800000|2022-02-04 08:20:00|9009.1|9006.3|9008.5|9005.7|9013.5|9010.7|8998.5|8995.7|1354
1643963100000|2022-02-04 08:25:00|9008.8|9006|8998.5|8995.7|9014.3|9011.5|8995.5|8992.7|1217
1643963400000|2022-02-04 08:30:00|8999|8996.2|9011.5|9008.7|9014.5|9011.7|8998.4|8995.6|1576
1643963700000|2022-02-04 08:35:00|9011.2|9008.4|9006.5|9003.7|9012.9|9010.1|9000.5|8997.7|751
1643964000000|2022-02-04 08:40:00|9006.2|9003.4|9004.4|9001.6|9008.7|9005.9|9001.5|8998.7|572
1643964300000|2022-02-04 08:45:00|9004.9|9002.1|9023.1|9020.3|9027.4|9024.6|9003.4|9000.6|1805
1643964600000|2022-02-04 08:50:00|9022.9|9020.1|9033.1|9030.3|9034.4|9031.6|9020.7|9017.9|1301
1643964900000|2022-02-04 08:55:00|9033.6|9030.8|9052.3|9049.5|9056.3|9053.5|9031.9|9029.1|3065
1643965200000|2022-02-04 09:00:00|9052.6|9049.8|9051.3|9048.5|9060.7|9057.9|9046.3|9043.5|1707
1643965500000|2022-02-04 09:05:00|9051.5|9048.7|9031|9028.2|9056.3|9053.5|9027.5|9024.7|1791
1643965800000|2022-02-04 09:10:00|9031.5|9028.7|9030.7|9027.9|9032.7|9029.9|9023.7|9020.9|759
1643966100000|2022-02-04 09:15:00|9031.1|9028.3|9047.1|9044.3|9051.7|9048.9|9030.7|9027.9|1167
1643966400000|2022-02-04 09:20:00|9047.3|9044.5|9047.3|9044.5|9049.1|9046.3|9030.8|9028|1162
1643966700000|2022-02-04 09:25:00|9048.1|9045.3|9045.3|9042.5|9052.1|9049.3|9034.3|9031.5|930
1643967000000|2022-02-04 09:30:00|9045.8|9043|9067.8|9065|9067.8|9065|9045.1|9042.3|1308
1643967300000|2022-02-04 09:35:00|9067.5|9064.7|9079.5|9076.7|9084.7|9081.9|9065.8|9063|2071
1643967600000|2022-02-04 09:40:00|9078.7|9075.9|9071|9068.2|9080.5|9077.7|9068.2|9065.4|1047
1643967900000|2022-02-04 09:45:00|9070.3|9067.5|9075.7|9072.9|9078.4|9075.6|9070|9067.2|638
1643968200000|2022-02-04 09:50:00|9075.9|9073.1|9056.8|9054|9078.4|9075.6|9053|9050.2|1340
1643968500000|2022-02-04 09:55:00|9057|9054.2|9048|9045.2|9058.5|9055.7|9044.3|9041.5|1077
1643968800000|2022-02-04 10:00:00|9048.2|9045.4|9061.2|9058.4|9063.7|9060.9|9045.6|9042.8|882
1643969100000|2022-02-04 10:05:00|9061.4|9058.6|9070.7|9067.9|9072.2|9069.4|9057.2|9054.4|706
1643969400000|2022-02-04 10:10:00|9070.4|9067.6|9060|9057.2|9072.4|9069.6|9059.7|9056.9|652
1643969700000|2022-02-04 10:15:00|9059.7|9056.9|9066.4|9063.6|9074.1|9071.3|9056.2|9053.4|841
1643970000000|2022-02-04 10:20:00|9066.6|9063.8|9051.1|9048.3|9068.4|9065.6|9047.4|9044.6|774
1643970300000|2022-02-04 10:25:00|9051.8|9049|9055.5|9052.7|9060|9057.2|9046.8|9044|816
1643970600000|2022-02-04 10:30:00|9055.2|9052.4|9050.4|9047.6|9060.4|9057.6|9048.2|9045.4|1143
1643970900000|2022-02-04 10:35:00|9050.7|9047.9|9063.9|9061.1|9065.4|9062.6|9050.7|9047.9|700
1643971200000|2022-02-04 10:40:00|9063.6|9060.8|9062.3|9059.5|9070.1|9067.3|9061.4|9058.6|547
1643971500000|2022-02-04 10:45:00|9062.8|9060|9049.7|9046.9|9065.1|9062.3|9045.7|9042.9|1111
1643971800000|2022-02-04 10:50:00|9050.1|9047.3|9049.2|9046.4|9056.5|9053.7|9047.2|9044.4|665
1643972100000|2022-02-04 10:55:00|9049.9|9047.1|9061.2|9058.4|9061.5|9058.7|9049.9|9047.1|485
1643972400000|2022-02-04 11:00:00|9060.7|9057.9|9053.2|9050.4|9060.7|9057.9|9051.2|9048.4|408
1643972700000|2022-02-04 11:05:00|9053|9050.2|9035.7|9032.9|9053|9050.2|9034.7|9031.9|1021
1643973000000|2022-02-04 11:10:00|9035.9|9033.1|9040.4|9037.6|9044.4|9041.6|9035.4|9032.6|624
1643973300000|2022-02-04 11:15:00|9040.1|9037.3|9070.8|9068|9072|9069.2|9035.1|9032.3|1299
1643973600000|2022-02-04 11:20:00|9070.3|9067.5|9081.5|9078.7|9082.5|9079.7|9063.8|9061|1176
1643973900000|2022-02-04 11:25:00|9081.8|9079|9093.1|9090.3|9107|9104.2|9080.5|9077.7|2964
1643974200000|2022-02-04 11:30:00|9093.3|9090.5|9077|9074.2|9094.1|9091.3|9072|9069.2|1370
1643974500000|2022-02-04 11:35:00|9076.8|9074|9080|9077.2|9087.8|9085|9075|9072.2|697
1643974800000|2022-02-04 11:40:00|9079.2|9076.4|9084|9081.2|9090.5|9087.7|9067.3|9064.5|1132
1643975100000|2022-02-04 11:45:00|9083.7|9080.9|9089.4|9086.6|9092.7|9089.9|9080|9077.2|880
1643975400000|2022-02-04 11:50:00|9089.7|9086.9|9093.7|9090.9|9096.4|9093.6|9081.7|9078.9|880
1643975700000|2022-02-04 11:55:00|9093.4|9090.6|9107.2|9104.4|9116.4|9113.6|9093|9090.2|1747
1643976000000|2022-02-04 12:00:00|9107.4|9104.6|9113.1|9110.3|9115.8|9113|9098.9|9096.1|1143
1643976300000|2022-02-04 12:05:00|9114.1|9111.3|9115.5|9112.7|9126.8|9121.4|9108.8|9106|1499
1643976600000|2022-02-04 12:10:00|9114.8|9112|9108.8|9106|9115.4|9112.2|9103.8|9101|748
1643976900000|2022-02-04 12:15:00|9109|9106.2|9099.7|9096.9|9109.2|9106.4|9094.3|9091.5|1002
1643977200000|2022-02-04 12:20:00|9100|9097.2|9104.5|9101.7|9115|9112.2|9098.5|9095.7|983
1643977500000|2022-02-04 12:25:00|9104.7|9101.9|9109.7|9106.9|9113.7|9110.9|9100|9097.2|860
1643977800000|2022-02-04 12:30:00|9110|9107.2|9111.7|9108.9|9113.7|9110.9|9102.5|9099.7|711
1643978100000|2022-02-04 12:35:00|9111.9|9109.1|9086.8|9084|9112.7|9109.9|9083.2|9080.4|1553
1643978400000|2022-02-04 12:40:00|9086.7|9083.9|9095.7|9092.9|9101.7|9098.9|9085.7|9082.9|1088
1643978700000|2022-02-04 12:45:00|9096|9093.2|9109.1|9106.3|9111.3|9108.5|9094.7|9091.9|1093
1643979000000|2022-02-04 12:50:00|9109.6|9106.8|9112.2|9109.4|9118.2|9115.4|9104.6|9101.8|1791
1643979300000|2022-02-04 12:55:00|9112.7|9109.9|9097.9|9095.1|9120|9117.2|9084.7|9081.9|4525
1643979600000|2022-02-04 13:00:00|9097.6|9094.8|9092.9|9090.1|9110.3|9107.5|9087.2|9084.4|1935
1643979900000|2022-02-04 13:05:00|9093.2|9090.4|9086.7|9083.9|9096.2|9093.4|9081.2|9078.4|1411
1643980200000|2022-02-04 13:10:00|9086.5|9083.7|9098.9|9096.1|9104.9|9102.1|9085.2|9082.4|1088
1643980500000|2022-02-04 13:15:00|9098.4|9095.6|9076.4|9073.6|9098.9|9096.1|9075.6|9072.8|1352
1643980800000|2022-02-04 13:20:00|9077.1|9074.3|9089.1|9086.3|9096.6|9093.8|9070.4|9067.6|2469
1643981100000|2022-02-04 13:25:00|9088.7|9085.9|9089.3|9086.5|9096.4|9092|9086.4|9083.6|1176
1643981400000|2022-02-04 13:30:00|9089.8|9087|9084.9|9082.1|9091.7|9088.9|9074.6|9071.8|3116
1643981700000|2022-02-04 13:35:00|9085.2|9082.4|9103|9100.2|9108.7|9105.9|9075|9072.2|3086
1643982000000|2022-02-04 13:40:00|9102.7|9099.9|9089.6|9086.8|9104|9101.2|9079.9|9077.1|1828
1643982300000|2022-02-04 13:45:00|9090.1|9087.3|9104.6|9101.8|9106.4|9103.6|9089.8|9087|1729
1643982600000|2022-02-04 13:50:00|9104.9|9102.1|9109.2|9106.4|9115|9112.2|9091|9088.2|3532
1643982900000|2022-02-04 13:55:00|9109.7|9106.9|9120.2|9117.4|9123.8|9121|9105.5|9102.7|3018
1643983200000|2022-02-04 14:00:00|9119.2|9116.4|9082.7|9079.9|9127.2|9124.4|9067.8|9065|9385
1643983500000|2022-02-04 14:05:00|9081.9|9079.1|9069.2|9066.4|9096|9093.2|9068.5|9065.7|4778
1643983800000|2022-02-04 14:10:00|9069|9066.2|9074.4|9071.6|9082.8|9080|9059.3|9056.5|3953
1643984100000|2022-02-04 14:15:00|9075.1|9072.3|9084.3|9081.5|9088.9|9086.1|9067.6|9064.8|2926
1643984400000|2022-02-04 14:20:00|9084.6|9081.8|9095.1|9092.3|9098.6|9095.8|9078|9075.2|3852
1643984700000|2022-02-04 14:25:00|9094.9|9092.1|9092|9089.2|9098.4|9095.6|9083|9080.2|1638
1643985000000|2022-02-04 14:30:00|9092.2|9089.4|9100.4|9097.6|9104.7|9101.9|9087.1|9084.3|3266
1643985300000|2022-02-04 14:35:00|9100.7|9097.9|9153|9150.2|9163.4|9160.6|9096.9|9094.1|7306
1643985600000|2022-02-04 14:40:00|9153.2|9150.4|9162.9|9160.1|9174.8|9172|9149.5|9146.7|4905
1643985900000|2022-02-04 14:45:00|9163.9|9161.1|9158.2|9155.4|9168.4|9165.6|9150.5|9147.7|4421
1643986200000|2022-02-04 14:50:00|9157.7|9154.9|9149.9|9147.1|9160.5|9157.7|9144.7|9141.9|2903
1643986500000|2022-02-04 14:55:00|9150.6|9147.8|9172|9169.2|9173.5|9170.7|9150.6|9147.8|3833
1643986800000|2022-02-04 15:00:00|9172.5|9169.7|9162.3|9159.5|9175.2|9172.4|9161.8|9159|3045
1643987100000|2022-02-04 15:05:00|9162.6|9159.8|9167.3|9164.5|9171.4|9168.6|9158.8|9156|2146
1643987400000|2022-02-04 15:10:00|9167.7|9164.9|9177.3|9174.5|9187.3|9184.5|9164.7|9161.9|3669
1643987700000|2022-02-04 15:15:00|9177.5|9174.7|9182.1|9179.3|9197|9194.2|9177.5|9174.7|2971
1643988000000|2022-02-04 15:20:00|9181.8|9179|9185.2|9182.4|9193.4|9190.6|9176.8|9174|2721
1643988300000|2022-02-04 15:25:00|9185.4|9182.6|9160.6|9157.8|9195.9|9193.1|9156.4|9150|3543
1643988600000|2022-02-04 15:30:00|9160.2|9157.4|9159.3|9156.5|9174.3|9171.5|9152.4|9149.6|3581
1643988900000|2022-02-04 15:35:00|9158.9|9156.1|9133.6|9130.8|9162.3|9159.5|9125.3|9122.5|5588
1643989200000|2022-02-04 15:40:00|9134.3|9131.5|9132.1|9129.3|9136.6|9133.8|9114.9|9112.1|4834
1643989500000|2022-02-04 15:45:00|9132.3|9129.5|9116.2|9113.4|9133.1|9130.3|9108.7|9105.9|3658
1643989800000|2022-02-04 15:50:00|9115.7|9112.9|9134.2|9131.4|9134.5|9131.7|9108.2|9105.4|2630
1643990100000|2022-02-04 15:55:00|9134.4|9131.6|9148.8|9146|9159.4|9156.6|9127.4|9124.6|3709
1643990400000|2022-02-04 16:00:00|9148.6|9145.8|9160.5|9157.7|9163.5|9160.7|9137.1|9134.3|2917
1643990700000|2022-02-04 16:05:00|9160.2|9157.4|9142.4|9139.6|9169.2|9166.4|9139.1|9136.3|2299
1643991000000|2022-02-04 16:10:00|9142.9|9140.1|9109.3|9106.5|9143.1|9140.3|9103.6|9100.8|5202
1643991300000|2022-02-04 16:15:00|9110.3|9107.5|9105.3|9102.5|9116.1|9113.3|9101.6|9098.8|2696
1643991600000|2022-02-04 16:20:00|9105.1|9102.3|9120.1|9117.3|9120.8|9118|9105.1|9102.3|2423
1643991900000|2022-02-04 16:25:00|9119.9|9117.1|9154.9|9152.1|9157.2|9154.4|9119.1|9116.3|3261
1643992200000|2022-02-04 16:30:00|9155.9|9153.1|9138.5|9135.7|9159.9|9157.1|9120.5|9117.7|3484
1643992500000|2022-02-04 16:35:00|9139.5|9136.7|9152.1|9149.3|9161.2|9158.4|9139.5|9136.7|3116
1643992800000|2022-02-04 16:40:00|9152.4|9149.6|9149.6|9146.8|9157.1|9154.3|9147.1|9144.3|1108
1643993100000|2022-02-04 16:45:00|9149.4|9146.6|9155.6|9152.8|9162.2|9159.4|9146.2|9143.4|1661
1643993400000|2022-02-04 16:50:00|9155.8|9153|9157.2|9154.4|9162.8|9160|9153.2|9150.4|1262
1643993700000|2022-02-04 16:55:00|9157.7|9154.9|9151.9|9149.1|9159.1|9156.3|9148.5|9145.7|1362
1643994000000|2022-02-04 17:00:00|9152.9|9150.1|9134.3|9131.5|9153.3|9150.5|9129.4|9126.6|2132
1643994300000|2022-02-04 17:05:00|9133.9|9131.1|9139.8|9137|9141.6|9138.8|9121.4|9118.6|1835
1643994600000|2022-02-04 17:10:00|9140.1|9137.3|9143|9140.2|9150|9147.2|9127.8|9125|1338
1643994900000|2022-02-04 17:15:00|9143.4|9140.6|9148.7|9145.9|9151|9148.2|9140.1|9137.3|1127
1643995200000|2022-02-04 17:20:00|9148.2|9145.4|9157.3|9154.5|9163.5|9160.7|9148|9145.2|1834
1643995500000|2022-02-04 17:25:00|9157.5|9154.7|9160.5|9157.7|9162.3|9159.5|9154.8|9152|928
1643995800000|2022-02-04 17:30:00|9161|9158.2|9153.2|9150.4|9162.7|9159.9|9153.2|9150.4|944
1643996100000|2022-02-04 17:35:00|9153.7|9150.9|9155.1|9152.3|9158.1|9155.3|9144.5|9141.7|1736
1643996400000|2022-02-04 17:40:00|9154.5|9151.7|9142.3|9139.5|9155.5|9152.7|9142.1|9139.3|1260
1643996700000|2022-02-04 17:45:00|9142.8|9140|9128.5|9125.7|9148.9|9146.1|9128.5|9125.7|2081
1643997000000|2022-02-04 17:50:00|9128.8|9126|9126.2|9123.4|9134.5|9131.7|9125.5|9122.7|1287
1643997300000|2022-02-04 17:55:00|9126|9123.2|9119.6|9116.8|9131.8|9129|9118.9|9116.1|1666
1643997600000|2022-02-04 18:00:00|9120.3|9117.5|9132.2|9129.4|9134.2|9131.4|9114.6|9111.8|2068
1643997900000|2022-02-04 18:05:00|9131.7|9128.9|9135.9|9133.1|9141.6|9138.8|9125.7|9122.9|1701
1643998200000|2022-02-04 18:10:00|9136.2|9133.4|9151.3|9148.5|9154.7|9151.9|9136.2|9133.4|2371
1643998500000|2022-02-04 18:15:00|9152|9149.2|9144.1|9141.3|9156.7|9153.9|9139.7|9136.9|1407
1643998800000|2022-02-04 18:20:00|9144.6|9141.8|9154.8|9152|9154.8|9152|9144.6|9141.8|856
1643999100000|2022-02-04 18:25:00|9154.5|9151.7|9156.1|9153.3|9160.8|9158|9146.6|9143.8|1525
1643999400000|2022-02-04 18:30:00|9156.6|9153.8|9151.3|9148.5|9158.8|9156|9148.6|9145.8|982
1643999700000|2022-02-04 18:35:00|9151|9148.2|9143.9|9141.1|9152|9149.2|9137.6|9134.8|1064
1644000000000|2022-02-04 18:40:00|9143.6|9140.8|9138.4|9135.6|9144.8|9142|9134.7|9131.9|1170
1644000300000|2022-02-04 18:45:00|9138.9|9136.1|9146.5|9143.7|9148.8|9146|9134.9|9132.1|1047
1644000600000|2022-02-04 18:50:00|9147|9144.2|9154.8|9152|9157.2|9154.4|9145.5|9142.7|1332
1644000900000|2022-02-04 18:55:00|9155.1|9152.3|9149.9|9147.1|9157.8|9155|9144.6|9141.8|1714
1644001200000|2022-02-04 19:00:00|9150.2|9147.4|9132.3|9129.5|9157|9154.2|9132.3|9129.5|2502
1644001500000|2022-02-04 19:05:00|9131.8|9129|9151.1|9148.3|9158.8|9156|9129.5|9126.7|1923
1644001800000|2022-02-04 19:10:00|9151.4|9148.6|9145.2|9142.4|9154.7|9151.9|9141.5|9138.7|1576
1644002100000|2022-02-04 19:15:00|9144.7|9141.9|9140.1|9137.3|9146.2|9143.4|9132.2|9129.4|2580
1644002400000|2022-02-04 19:20:00|9140.4|9137.6|9130.6|9127.8|9141.5|9138.7|9128.4|9125.6|4395
1644002700000|2022-02-04 19:25:00|9130.9|9128.1|9121.1|9118.3|9138|9135.2|9108.5|9105.7|11344
1644003000000|2022-02-04 19:30:00|9120.8|9118|9105|9102.2|9121.1|9118.3|9090|9087.2|3972
1644003300000|2022-02-04 19:35:00|9104.7|9101.9|9115|9112.2|9117.4|9114.6|9099.3|9096.5|1576
1644003600000|2022-02-04 19:40:00|9114.7|9111.9|9117.2|9114.4|9118.4|9115.6|9106.8|9102.3|1448
1644003900000|2022-02-04 19:45:00|9117|9114.2|9131.8|9129|9133.1|9130.3|9115.4|9112.6|882
1644004200000|2022-02-04 19:50:00|9131.4|9128.6|9130.4|9127.6|9131.4|9128.6|9121.6|9118.8|577
1644004500000|2022-02-04 19:55:00|9129.4|9126.6|9129.8|9127|9131.4|9128.6|9122.6|9119.8|406
1644004800000|2022-02-04 20:00:00|9129.6|9126.8|9118.3|9115.5|9132.3|9129.5|9111.6|9108.8|970
1644005100000|2022-02-04 20:05:00|9118.5|9115.7|9118.6|9115.8|9119.7|9116.9|9106.6|9103.8|596
1644005400000|2022-02-04 20:10:00|9118.8|9116|9114.7|9111.9|9121.3|9118.5|9113.4|9110.6|680
1644005700000|2022-02-04 20:15:00|9114.9|9112.1|9111.1|9108.3|9120.1|9117.3|9111.1|9108.3|356
1644006000000|2022-02-04 20:20:00|9110.7|9107.9|9115.1|9112.3|9115.8|9113|9108.9|9106.1|482
1644006300000|2022-02-04 20:25:00|9115.4|9112.6|9119.8|9117|9120.1|9117.3|9111.4|9108.6|712
1644006600000|2022-02-04 20:30:00|9120.5|9117.7|9135.8|9133|9135.8|9133|9120.3|9117.5|542
1644006900000|2022-02-04 20:35:00|9135.5|9132.7|9136|9133.2|9137.2|9134.4|9131.5|9128.7|525
1644007200000|2022-02-04 20:40:00|9135.7|9132.9|9133.7|9130.9|9140.9|9138.1|9132.7|9129.9|597
1644007500000|2022-02-04 20:45:00|9133.4|9130.6|9126.4|9123.6|9134.1|9131.3|9122.4|9119.6|516
1644007800000|2022-02-04 20:50:00|9126.9|9124.1|9114.2|9111.4|9133.1|9130.3|9113|9110.2|828
1644008100000|2022-02-04 20:55:00|9113.9|9111.1|9114.2|9111.4|9116.7|9113.9|9094.4|9091.6|1758
1644008400000|2022-02-04 21:00:00|9114|9111.2|9109.2|9106.4|9116.2|9113.4|9108.4|9105.6|784
1644008700000|2022-02-04 21:05:00|9109.4|9106.6|9110.2|9107.4|9110.2|9107.4|9103.2|9100.4|174
1644009000000|2022-02-04 21:10:00|9110.4|9107.6|9103.2|9100.4|9111.2|9108.4|9102.2|9099.4|413
1644009300000|2022-02-04 21:15:00|9103.4|9100.6|9085.3|9082.5|9103.9|9101.1|9083.5|9080.7|926
1644009600000|2022-02-04 21:20:00|9085.6|9082.8|9086.4|9083.6|9090.4|9087.6|9071|9068.2|641
1644009900000|2022-02-04 21:25:00|9086.1|9083.3|9082.6|9079.8|9087.3|9084.5|9075.6|9072.8|405
1644010200000|2022-02-04 21:30:00|9082.8|9080|9081.7|9078.9|9083.3|9080.5|9076.3|9073.5|506
1644010500000|2022-02-04 21:35:00|9082.2|9079.4|9082.5|9079.7|9083.5|9080.7|9078.3|9075.5|234
1644010800000|2022-02-04 21:40:00|9082.7|9079.9|9084.7|9081.9|9088|9085.2|9082.5|9079.7|271
1644011100000|2022-02-04 21:45:00|9085.1|9082.3|9092|9089.2|9093|9090.2|9084.3|9081.5|341
1644011400000|2022-02-04 21:50:00|9091.7|9088.9|9084.2|9081.4|9092|9089.2|9084.2|9081.4|235
1644011700000|2022-02-04 21:55:00|9083.8|9081|9086.3|9082.3|9089.2|9083.1|9080.7|9075.1|435
1644188400000|2022-02-06 23:00:00|9060.8|9058|9054.1|9051.3|9094.7|9088.3|9047.7|9044.8|6214
1644188700000|2022-02-06 23:05:00|9054.6|9051.8|9054.8|9052|9067|9064.2|9028.9|9025.5|4246
1644189000000|2022-02-06 23:10:00|9055.6|9051.6|9060.7|9057.9|9074.9|9069.3|9052|9048.9|1598
1644189300000|2022-02-06 23:15:00|9061.2|9057.2|9043.4|9040.6|9063.1|9060.3|9043.4|9040.6|470
1644189600000|2022-02-06 23:20:00|9043.6|9040.8|9040.4|9037.6|9051.2|9048.4|9039.8|9037|746
1644189900000|2022-02-06 23:25:00|9041.1|9038.3|9056.3|9053.5|9059.3|9055.9|9039.3|9036.5|429
1644190200000|2022-02-06 23:30:00|9056.5|9053.7|9061.8|9059|9063.9|9061.1|9056.5|9053.7|255
1644190500000|2022-02-06 23:35:00|9062.3|9059.5|9063.6|9060.8|9069.5|9066.7|9056.9|9054.1|507
1644190800000|2022-02-06 23:40:00|9063.9|9061.1|9062.8|9060|9068.4|9065.6|9060.2|9057.4|226
1644191100000|2022-02-06 23:45:00|9063.3|9060.5|9074.7|9071.9|9084.4|9081.6|9062.6|9059.8|438
1644191400000|2022-02-06 23:50:00|9074.1|9071.3|9067.7|9064.9|9078.4|9075.6|9066.2|9063.4|260
1644191700000|2022-02-06 23:55:00|9066.2|9063.4|9073.3|9070.5|9077.3|9073.2|9064.7|9061.9|157
1644192000000|2022-02-07 00:00:00|9073|9070.2|9058.7|9055.9|9075|9072.2|9056.8|9054|616
1644192300000|2022-02-07 00:05:00|9058.4|9055.6|9048.9|9046.1|9058.4|9055.6|9045.7|9042.9|524
1644192600000|2022-02-07 00:10:00|9049.1|9046.3|9054.3|9051.5|9060.4|9057.6|9048.4|9045.6|265
1644192900000|2022-02-07 00:15:00|9054.6|9051.8|9051.9|9049.1|9055.3|9052.5|9046.9|9044.1|330
1644193200000|2022-02-07 00:20:00|9051.7|9048.9|9051|9048.2|9055|9052.2|9047.7|9044.9|154
1644193500000|2022-02-07 00:25:00|9050|9047.2|9052.3|9049.5|9063|9060.2|9050|9047.2|357
1644193800000|2022-02-07 00:30:00|9052.1|9049.3|9056.3|9053.5|9056.3|9053.5|9049.3|9046.5|144
1644194100000|2022-02-07 00:35:00|9056.5|9053.7|9059.1|9056.3|9061.3|9058.5|9052.6|9049.8|648
1644194400000|2022-02-07 00:40:00|9059.6|9056.8|9058.4|9055.6|9061.6|9058.8|9053.6|9050.8|289
1644194700000|2022-02-07 00:45:00|9058.1|9055.3|9048.1|9045.3|9058.1|9055.3|9045.4|9042.6|245
1644195000000|2022-02-07 00:50:00|9048.2|9045.4|9048|9045.2|9049.7|9046.9|9044|9041.2|237
1644195300000|2022-02-07 00:55:00|9047.5|9044.7|9044.4|9041.6|9055.9|9053.1|9043.2|9040.4|381
1644195600000|2022-02-07 01:00:00|9044.1|9041.3|9077.9|9075.1|9082.8|9079.2|9043.5|9040.7|1732
1644195900000|2022-02-07 01:05:00|9078.5|9075.7|9101|9098.2|9109.2|9106.4|9078.5|9075.7|1633
1644196200000|2022-02-07 01:10:00|9100.3|9097.5|9131.6|9128.8|9146.8|9144|9098.8|9096|2652
1644196500000|2022-02-07 01:15:00|9131.1|9128.3|9149.6|9146.8|9161.6|9158.8|9128.3|9125.5|2013
1644196800000|2022-02-07 01:20:00|9150.1|9147.3|9155.4|9152.6|9161.4|9158.6|9140.4|9137.6|986
1644197100000|2022-02-07 01:25:00|9156.4|9153.6|9125.7|9122.9|9158.9|9156.1|9122.7|9119.9|1104
1644197400000|2022-02-07 01:30:00|9125.2|9122.4|9131.5|9128.7|9138.7|9135.9|9125.2|9122.4|717
1644197700000|2022-02-07 01:35:00|9131.7|9128.9|9148.5|9145.7|9156|9153.2|9124.7|9121.9|971
1644198000000|2022-02-07 01:40:00|9148.7|9145.9|9147.4|9144.6|9152.8|9150|9135.4|9132.6|641
1644198300000|2022-02-07 01:45:00|9146.2|9143.4|9138.5|9135.7|9148.2|9145.4|9134.9|9132.1|532
1644198600000|2022-02-07 01:50:00|9138.7|9135.9|9148.6|9145.8|9149.8|9147|9136.5|9133.7|592
1644198900000|2022-02-07 01:55:00|9148.5|9145.7|9144.3|9141.5|9149.8|9147|9135.8|9133|1233
1644199200000|2022-02-07 02:00:00|9144.5|9141.7|9135.8|9133|9146.8|9144|9129.8|9127|594
1644199500000|2022-02-07 02:05:00|9135.2|9132.4|9136.8|9134|9143.3|9140.5|9128.8|9126|785
1644199800000|2022-02-07 02:10:00|9136.6|9133.8|9127.4|9124.6|9136.8|9134|9123.9|9121.1|736
1644200100000|2022-02-07 02:15:00|9126.4|9123.6|9112.1|9109.3|9128.4|9125.6|9111.1|9108.3|1011
1644200400000|2022-02-07 02:20:00|9112.6|9109.8|9105.8|9103|9115.5|9112.7|9103.4|9100.6|1384
1644200700000|2022-02-07 02:25:00|9105.3|9102.5|9101.1|9098.3|9105.9|9103.1|9098.4|9095.6|874
1644201000000|2022-02-07 02:30:00|9101.7|9098.9|9075|9072.2|9104.1|9101.3|9074.8|9072|3365
1644201300000|2022-02-07 02:35:00|9075.1|9072.3|9075.8|9073|9077.5|9074.7|9056.6|9053.8|3928
1644201600000|2022-02-07 02:40:00|9076.2|9073.4|9068.4|9065.6|9078.4|9075.6|9062.8|9060|913
1644201900000|2022-02-07 02:45:00|9068|9065.2|9044.9|9042.1|9068|9065.2|9044.9|9042.1|1166
1644202200000|2022-02-07 02:50:00|9045.1|9042.3|9046.8|9044|9053.1|9050.3|9043.5|9040.7|937
1644202500000|2022-02-07 02:55:00|9046.6|9043.8|9065.5|9062.7|9066.2|9063.4|9040.5|9037.7|1177
1644202800000|2022-02-07 03:00:00|9065.8|9063|9066.1|9063.3|9076.7|9073.9|9063|9060.2|1076
1644203100000|2022-02-07 03:05:00|9066.3|9063.5|9075.7|9072.9|9082.7|9079.9|9065.8|9063|757
1644203400000|2022-02-07 03:10:00|9075.3|9072.5|9077.3|9074.5|9077.6|9074.8|9067|9064.2|611
1644203700000|2022-02-07 03:15:00|9077.1|9074.3|9081.6|9078.8|9084.6|9081.8|9073.3|9070.5|691
1644204000000|2022-02-07 03:20:00|9081.3|9078.5|9076.6|9073.8|9084.6|9081.8|9076.6|9073.8|393
1644204300000|2022-02-07 03:25:00|9077.1|9074.3|9084.3|9081.5|9084.5|9081.7|9076|9073.2|567
1644204600000|2022-02-07 03:30:00|9084.5|9081.7|9092.6|9089.8|9093.7|9090.9|9081.7|9078.9|1083
1644204900000|2022-02-07 03:35:00|9092.4|9089.6|9109.2|9106.4|9110.1|9107.3|9090.2|9087.4|991
1644205200000|2022-02-07 03:40:00|9108.7|9105.9|9114.1|9111.3|9119.4|9116.6|9104.4|9101.6|1017
1644205500000|2022-02-07 03:45:00|9113.9|9111.1|9108.9|9106.1|9113.9|9111.1|9107.4|9104.6|285
1644205800000|2022-02-07 03:50:00|9108.7|9105.9|9109|9106.2|9110.5|9107.7|9108.2|9105.4|192
1644206100000|2022-02-07 03:55:00|9108.8|9106|9094.8|9092|9108.8|9106|9088.1|9085.3|1077
1644206400000|2022-02-07 04:00:00|9094.6|9091.8|9096.1|9093.3|9097.6|9094.8|9089.6|9086.8|365
1644206700000|2022-02-07 04:05:00|9096.6|9093.8|9103.6|9100.8|9107.6|9104.8|9096.6|9093.8|250
1644207000000|2022-02-07 04:10:00|9102.6|9099.8|9104.9|9102.1|9106|9103.2|9101.3|9098.5|124
1644207300000|2022-02-07 04:15:00|9105.1|9102.3|9104.7|9101.9|9107.8|9105|9104.3|9101.5|108
1644207600000|2022-02-07 04:20:00|9104.6|9101.8|9106.9|9104.1|9108.9|9106.1|9102.6|9099.8|324
1644207900000|2022-02-07 04:25:00|9107.2|9104.4|9100.9|9098.1|9108.8|9106|9097.9|9095.1|229
1644208200000|2022-02-07 04:30:00|9101.4|9098.6|9108.7|9105.9|9109.2|9106.4|9101.4|9098.6|233
1644208500000|2022-02-07 04:35:00|9108.6|9105.8|9115.7|9112.9|9116.2|9113.4|9106.7|9103.9|231
1644208800000|2022-02-07 04:40:00|9116|9113.2|9110.5|9107.7|9116.2|9113.4|9108.5|9105.7|270
1644209100000|2022-02-07 04:45:00|9111|9108.2|9112.8|9110|9114.5|9111.7|9109.3|9106.5|176
1644209400000|2022-02-07 04:50:00|9113|9110.2|9110.8|9108|9115.8|9113|9108.8|9106|80
1644209700000|2022-02-07 04:55:00|9111.2|9108.4|9111.3|9108.5|9112.5|9109.7|9108.3|9105.5|98
1644210000000|2022-02-07 05:00:00|9111.1|9108.3|9103.3|9100.5|9114.5|9111.7|9101.8|9099|225
1644210300000|2022-02-07 05:05:00|9103.4|9100.6|9100.9|9098.1|9104.3|9101.5|9099.4|9096.6|422
1644210600000|2022-02-07 05:10:00|9101.2|9098.4|9104.7|9101.9|9105.2|9102.4|9101.2|9098.4|70
1644210900000|2022-02-07 05:15:00|9104.9|9102.1|9102.7|9099.9|9107.7|9104.9|9102.7|9099.9|82
1644211200000|2022-02-07 05:20:00|9103.7|9100.9|9101.2|9098.4|9104.7|9101.9|9100.2|9097.4|76
1644211500000|2022-02-07 05:25:00|9100.7|9097.9|9093|9090.2|9101.2|9098.4|9092|9089.2|227
1644211800000|2022-02-07 05:30:00|9093.3|9090.5|9110.7|9107.9|9115.3|9112.5|9089.5|9086.7|736
1644212100000|2022-02-07 05:35:00|9109.7|9106.9|9113.6|9110.8|9118.8|9116|9108|9105.2|276
1644212400000|2022-02-07 05:40:00|9113.5|9110.7|9108.8|9106|9114|9111.2|9101.1|9098.3|345
1644212700000|2022-02-07 05:45:00|9109.1|9106.3|9113.3|9110.5|9113.3|9110.5|9102.6|9099.8|191
1644213000000|2022-02-07 05:50:00|9112.9|9110.1|9109.6|9106.8|9113.3|9110.5|9107.4|9104.6|169
1644213300000|2022-02-07 05:55:00|9109.4|9106.6|9097.4|9094.6|9110.3|9107.5|9095.6|9092.8|228
1644213600000|2022-02-07 06:00:00|9097.2|9094.4|9096.7|9093.9|9100.7|9097.9|9094.2|9091.4|216
1644213900000|2022-02-07 06:05:00|9096.2|9093.4|9093.2|9090.4|9098.9|9096.1|9086.2|9083.4|316
1644214200000|2022-02-07 06:10:00|9092.8|9090|9094.1|9091.3|9094.8|9092|9089.1|9086.3|199
1644214500000|2022-02-07 06:15:00|9092.8|9090|9095.8|9093|9100.8|9098|9092.1|9089.3|271
1644214800000|2022-02-07 06:20:00|9095.5|9092.7|9104.5|9101.7|9107|9104.2|9095|9092.2|394
1644215100000|2022-02-07 06:25:00|9104.8|9102|9098.8|9096|9105|9102.2|9097.6|9094.8|158
1644215400000|2022-02-07 06:30:00|9099.2|9096.4|9093.1|9090.3|9106.3|9103.5|9093.1|9090.3|384
1644215700000|2022-02-07 06:35:00|9092.9|9090.1|9089.8|9087|9093.1|9090.3|9085.8|9083|685
1644216000000|2022-02-07 06:40:00|9090.3|9087.5|9117.8|9115|9117.8|9115|9089.8|9087|1200
1644216300000|2022-02-07 06:45:00|9117.3|9114.5|9118.2|9115.4|9118.8|9116|9109.6|9106.8|425
1644216600000|2022-02-07 06:50:00|9118|9115.2|9118.6|9115.8|9125.7|9122.5|9116.2|9113.4|591
1644216900000|2022-02-07 06:55:00|9118.8|9116|9113.5|9110.7|9121.6|9118.8|9113.5|9110.7|434
1644217200000|2022-02-07 07:00:00|9114|9111.2|9106.6|9103.8|9119.2|9116.4|9099.5|9096.7|656
1644217500000|2022-02-07 07:05:00|9107|9104.2|9090.8|9088|9111.8|9109|9090.1|9087.3|647
1644217800000|2022-02-07 07:10:00|9091.3|9088.5|9085.1|9082.3|9093.9|9091.1|9078.6|9075.7|554
1644218100000|2022-02-07 07:15:00|9085.4|9082.6|9071.2|9068.4|9092.4|9089.6|9069.4|9066.6|814
1644218400000|2022-02-07 07:20:00|9071|9068.2|9069.4|9066.6|9079.4|9076.6|9067.4|9064.6|560
1644218700000|2022-02-07 07:25:00|9068.6|9065.8|9057.4|9054.6|9072.4|9069.6|9055.4|9052.6|564
1644219000000|2022-02-07 07:30:00|9057.2|9054.4|9066.3|9063.5|9066.5|9063.7|9052|9049.2|725
1644219300000|2022-02-07 07:35:00|9065.3|9062.5|9059.3|9056.5|9071.7|9068.9|9055.3|9052.5|695
1644219600000|2022-02-07 07:40:00|9059.5|9056.7|9058.5|9055.7|9063.7|9060.9|9056.3|9053.5|349
1644219900000|2022-02-07 07:45:00|9058.7|9055.9|9058.6|9055.8|9063.5|9060.7|9038.9|9036.1|1083
1644220200000|2022-02-07 07:50:00|9058.3|9055.5|9068.3|9065.5|9069.6|9066.8|9057|9054.2|695
1644220500000|2022-02-07 07:55:00|9067.9|9065.1|9076.6|9073.8|9081.8|9079|9067.9|9065.1|694
1644220800000|2022-02-07 08:00:00|9076.2|9073.4|9050.6|9047.8|9076.3|9073.5|9047.8|9045|1005
1644221100000|2022-02-07 08:05:00|9050.8|9048|9031.2|9028.4|9058.3|9055.5|9019.2|9016.4|2235
1644221400000|2022-02-07 08:10:00|9030.7|9027.9|9018.2|9015.4|9035.4|9032.6|9016.8|9014|1460
1644221700000|2022-02-07 08:15:00|9017.8|9015|9013.5|9010.7|9020.5|9017.7|9006.5|9003.7|1599
1644222000000|2022-02-07 08:20:00|9013.9|9011.1|9007.5|9004.7|9024|9021.2|9004.3|9001.5|1226
1644222300000|2022-02-07 08:25:00|9007.2|9004.4|9009.8|9007|9016.2|9013.4|9003.8|9001|1384
1644222600000|2022-02-07 08:30:00|9010.2|9007.4|9014.3|9011.5|9025.8|9023|9010.2|9007.4|1403
1644222900000|2022-02-07 08:35:00|9014.5|9011.7|9024.8|9022|9039.8|9037|9010.5|9007.7|1410
1644223200000|2022-02-07 08:40:00|9025.1|9022.3|9019.4|9016.6|9030.6|9027.8|9017.4|9014.6|692
1644223500000|2022-02-07 08:45:00|9019.8|9017|9021.4|9018.6|9035.8|9033|9017.4|9014.6|960
1644223800000|2022-02-07 08:50:00|9020.4|9017.6|9030.1|9027.3|9033.6|9030.8|9018.7|9015.9|659
1644224100000|2022-02-07 08:55:00|9030.2|9027.4|9024.7|9021.9|9033.2|9030.4|9022.1|9019.3|669
1644224400000|2022-02-07 09:00:00|9024.1|9021.3|9016.5|9013.7|9024.7|9021.9|9006.4|9003.6|1131
1644224700000|2022-02-07 09:05:00|9016.4|9013.6|9003|9000.2|9016.4|9013.6|8996.4|8993.6|1914
1644225000000|2022-02-07 09:10:00|9002.7|8999.9|8971.3|8968.5|9011.3|9008.5|8969.6|8966.8|3398
1644225300000|2022-02-07 09:15:00|8972.3|8969.5|8991.9|8989.1|8993.3|8990.5|8971.3|8968.5|1624
1644225600000|2022-02-07 09:20:00|8992.3|8989.5|8986.3|8983.5|9005.3|9002.5|8985.3|8982.5|1058
1644225900000|2022-02-07 09:25:00|8986.1|8983.3|8986.9|8984.1|8987.3|8984.5|8978.2|8975.4|971
1644226200000|2022-02-07 09:30:00|8986.7|8983.9|8971.7|8968.9|8993.5|8990.7|8971.5|8968.7|1040
1644226500000|2022-02-07 09:35:00|8971.5|8968.7|8971.9|8969.1|8979.9|8977.1|8968.5|8965.7|1074
1644226800000|2022-02-07 09:40:00|8971.7|8968.9|8974.8|8972|8983.5|8980.7|8967.9|8965.1|907
1644227100000|2022-02-07 09:45:00|8974.2|8971.4|8978.4|8975.6|8990.2|8987.4|8973.8|8971|798
1644227400000|2022-02-07 09:50:00|8978.5|8975.7|8979.3|8976.5|8987.2|8984.4|8974.8|8972|587
1644227700000|2022-02-07 09:55:00|8979.5|8976.7|8998.5|8995.7|9007.9|9005.1|8979.5|8976.7|1296
1644228000000|2022-02-07 10:00:00|8998.2|8995.4|9007.2|9004.4|9014.2|9011.4|8992.8|8990|927
1644228300000|2022-02-07 10:05:00|9006.8|9004|8984.5|8981.7|9007.2|9004.4|8979.6|8976.8|967
1644228600000|2022-02-07 10:10:00|8984.8|8982|8992.4|8989.6|8994.8|8992|8978.8|8976|663
1644228900000|2022-02-07 10:15:00|8992.8|8990|8996.9|8994.1|8998.4|8995.6|8985.4|8982.6|493
1644229200000|2022-02-07 10:20:00|8996.8|8994|9009.9|9007.1|9012.3|9009.5|8990.6|8987.8|943
1644229500000|2022-02-07 10:25:00|9009.1|9006.3|9004.9|9002.1|9009.6|9006.8|8997.7|8994.9|601
1644229800000|2022-02-07 10:30:00|9005.4|9002.6|9017.4|9014.6|9019.9|9017.1|9003.7|9000.9|905
1644230100000|2022-02-07 10:35:00|9017.1|9014.3|9016.3|9013.5|9020|9017.2|9008|9005.2|788
1644230400000|2022-02-07 10:40:00|9016.5|9013.7|9027.7|9024.9|9027.7|9024.9|9015.3|9012.5|822
1644230700000|2022-02-07 10:45:00|9027.3|9024.5|9035.7|9032.9|9035.7|9032.9|9024.3|9021.5|1068
1644231000000|2022-02-07 10:50:00|9035|9032.2|9018.3|9015.5|9036.7|9033.9|9014.1|9011.3|798
1644231300000|2022-02-07 10:55:00|9018.6|9015.8|9016.6|9013.8|9019.9|9017.1|9009.6|9006.8|731
1644231600000|2022-02-07 11:00:00|9016.2|9013.4|9007.2|9004.4|9016.9|9014.1|9003.5|9000.7|797
1644231900000|2022-02-07 11:05:00|9006.9|9004.1|9007.5|9004.7|9012.9|9010.1|9001.7|8998.9|795
1644232200000|2022-02-07 11:10:00|9007.7|9004.9|9024.9|9022.1|9028.4|9025.6|9004.5|9001.7|1020
1644232500000|2022-02-07 11:15:00|9024.5|9021.7|9032.4|9029.6|9033.9|9031.1|9021.2|9018.4|760
1644232800000|2022-02-07 11:20:00|9032.5|9029.7|9034.2|9031.4|9035.9|9033.1|9027.9|9025.1|1006
1644233100000|2022-02-07 11:25:00|9034.6|9031.8|9039.4|9036.6|9044.2|9041.4|9033.6|9030.8|981
1644233400000|2022-02-07 11:30:00|9039.2|9036.4|9039.7|9036.9|9046.5|9043.7|9033.5|9030.7|1003
1644233700000|2022-02-07 11:35:00|9039.5|9036.7|9044.7|9041.9|9049.9|9047.1|9036.2|9033.4|872
1644234000000|2022-02-07 11:40:00|9045.2|9042.4|9045.8|9043|9048.9|9046.1|9040|9037.2|621
1644234300000|2022-02-07 11:45:00|9046|9043.2|9047.9|9045.1|9054.8|9052|9040.1|9037.3|774
1644234600000|2022-02-07 11:50:00|9047.7|9044.9|9045.7|9042.9|9049.7|9046.9|9041.9|9039.1|646
1644234900000|2022-02-07 11:55:00|9045.4|9042.6|9041.7|9038.9|9048.4|9045.6|9040.7|9037.9|433
1644235200000|2022-02-07 12:00:00|9042|9039.2|9045.7|9042.9|9055|9052.2|9040.5|9037.7|826
1644235500000|2022-02-07 12:05:00|9046|9043.2|9044.6|9041.8|9058.4|9055.6|9042.1|9039.3|962
1644235800000|2022-02-07 12:10:00|9044.8|9042|9056.3|9053.5|9056.3|9053.5|9044.8|9042|869
1644236100000|2022-02-07 12:15:00|9056.7|9053.9|9049.1|9046.3|9062.7|9059.9|9046|9043.2|1177
1644236400000|2022-02-07 12:20:00|9049|9046.2|9050.8|9048|9058.3|9055.5|9048|9045.2|572
1644236700000|2022-02-07 12:25:00|9050.6|9047.8|9056.9|9054.1|9062.4|9059.6|9043.9|9041.1|910
1644237000000|2022-02-07 12:30:00|9057.6|9054.8|9058.9|9056.1|9065.3|9062.5|9057.6|9054.8|759
1644237300000|2022-02-07 12:35:00|9059.5|9056.7|9058.2|9055.4|9065.6|9062.8|9057.5|9054.7|523
1644237600000|2022-02-07 12:40:00|9057.9|9055.1|9045.9|9043.1|9058.5|9055.7|9044.2|9041.4|815
1644237900000|2022-02-07 12:45:00|9045.5|9042.7|9048.8|9046|9052.8|9050|9042|9039.2|834
1644238200000|2022-02-07 12:50:00|9049|9046.2|9041.5|9038.7|9050.8|9048|9039|9036.2|833
1644238500000|2022-02-07 12:55:00|9041.8|9039|9027.4|9024.6|9045.8|9043|9027.4|9024.6|1383
1644238800000|2022-02-07 13:00:00|9027.2|9024.4|9013|9010.2|9031.5|9028.7|9007.7|9004.9|2168
1644239100000|2022-02-07 13:05:00|9012.7|9009.9|9010.5|9007.7|9019.4|9016.6|9002|8999.2|1612
1644239400000|2022-02-07 13:10:00|9011|9008.2|9029.7|9026.9|9032|9029.2|9003.7|9000.9|1389
1644239700000|2022-02-07 13:15:00|9029.4|9026.6|9053.5|9050.7|9053.7|9050.9|9021.7|9018.9|1928
1644240000000|2022-02-07 13:20:00|9053.7|9050.9|9055.7|9052.9|9064.4|9061.6|9052|9049.2|1508
1644240300000|2022-02-07 13:25:00|9055.2|9052.4|9054.3|9051.5|9059.3|9056.5|9048.3|9045.5|1230
1644240600000|2022-02-07 13:30:00|9054.2|9051.4|9046|9043.2|9054.2|9051.4|9038.2|9035.4|1394
1644240900000|2022-02-07 13:35:00|9045.8|9043|9091.4|9088.6|9094.4|9091.6|9045.8|9043|5538
1644241200000|2022-02-07 13:40:00|9091.9|9089.1|9092.8|9090|9107.8|9105|9088.1|9085.3|4138
1644241500000|2022-02-07 13:45:00|9092.4|9089.6|9084.4|9081.6|9095.7|9092.9|9079.7|9076.9|1748
1644241800000|2022-02-07 13:50:00|9084.1|9081.3|9113.5|9110.7|9113.5|9110.7|9076.4|9073.6|5075
1644242100000|2022-02-07 13:55:00|9113|9110.2|9105.5|9102.7|9117.8|9115|9102.4|9099.6|3684
1644242400000|2022-02-07 14:00:00|9105.8|9103|9070.4|9067.6|9105.8|9103|9067|9064.2|4865
1644242700000|2022-02-07 14:05:00|9070|9067.2|9072.7|9069.9|9076.7|9073.9|9059.5|9056.7|2968
1644243000000|2022-02-07 14:10:00|9073.2|9070.4|9058.3|9055.5|9074.3|9071.5|9058.3|9055.5|2337
1644243300000|2022-02-07 14:15:00|9058.6|9055.8|9037.9|9035.1|9061.3|9058.5|9024.2|9021.4|4240
1644243600000|2022-02-07 14:20:00|9038.2|9035.4|9032.8|9030|9045.9|9043.1|9032.2|9029.4|3003
1644243900000|2022-02-07 14:25:00|9033.2|9030.4|9033.3|9030.5|9043.8|9041|9022.8|9020|5411
1644244200000|2022-02-07 14:30:00|9033.8|9031|9029.2|9026.4|9045.1|9042.3|9019.5|9016.7|3556
1644244500000|2022-02-07 14:35:00|9029|9026.2|9037.1|9034.3|9047|9044.2|9012|9009.2|4420
1644244800000|2022-02-07 14:40:00|9037|9034.2|9013.6|9010.8|9037.6|9034.8|9012|9009.2|4601
1644245100000|2022-02-07 14:45:00|9014.3|9011.5|9015.5|9012.7|9019.7|9016.9|9005.9|9003.1|5599
1644245400000|2022-02-07 14:50:00|9016|9013.2|9021.2|9018.4|9040.2|9037.4|9013.9|9011.1|6127
1644245700000|2022-02-07 14:55:00|9020.2|9017.4|9015.8|9013|9030.5|9027.7|9000.1|8997.3|6322
1644246000000|2022-02-07 15:00:00|9015.6|9012.8|9020.4|9017.6|9020.8|9018|8998.4|8995.6|5024
1644246300000|2022-02-07 15:05:00|9020.3|9017.5|9012.5|9009.7|9023.8|9021|9009.8|9007|3472
1644246600000|2022-02-07 15:10:00|9012.3|9009.5|9022.4|9019.6|9023.4|9020.6|8999|8996.2|4600
1644246900000|2022-02-07 15:15:00|9022.1|9019.3|9017.7|9014.9|9035.1|9032.3|9015.4|9012.6|2905
1644247200000|2022-02-07 15:20:00|9016.7|9013.9|9036.1|9033.3|9038.4|9035.6|9014.7|9011.9|3030
1644247500000|2022-02-07 15:25:00|9035.6|9032.8|9015.9|9013.1|9035.7|9032.9|9013.7|9010.9|2787
1644247800000|2022-02-07 15:30:00|9016|9013.2|9036.4|9033.6|9038.4|9035.6|9005.3|9002.5|3701
1644248100000|2022-02-07 15:35:00|9036|9033.2|9023.6|9020.8|9041.5|9038.7|9020|9017.2|2634
1644248400000|2022-02-07 15:40:00|9024|9021.2|9022.5|9019.7|9029.3|9026.5|9017|9014.2|2393
1644248700000|2022-02-07 15:45:00|9022.3|9019.5|9041.3|9038.5|9044.3|9041.5|9019.3|9016.5|5321
1644249000000|2022-02-07 15:50:00|9041.6|9038.8|9035.3|9032.5|9045|9042.2|9028.3|9025.5|3405
1644249300000|2022-02-07 15:55:00|9035|9032.2|9055.7|9052.9|9059.7|9056.9|9030.3|9027.5|2280
1644249600000|2022-02-07 16:00:00|9055.8|9053|9064.3|9061.5|9065.3|9062.5|9049|9046.2|3702
1644249900000|2022-02-07 16:05:00|9064.8|9062|9057.4|9054.6|9067.2|9064.4|9048.4|9045.6|5275
1644250200000|2022-02-07 16:10:00|9056.9|9054.1|9069.4|9066.6|9070.6|9067.8|9055.7|9052.9|3390
1644250500000|2022-02-07 16:15:00|9069.1|9066.3|9070|9067.2|9072|9069.2|9054.3|9051.5|4202
1644250800000|2022-02-07 16:20:00|9071|9068.2|9065.9|9063.1|9071.6|9068.8|9056.3|9053.5|2270
1644251100000|2022-02-07 16:25:00|9066.3|9063.5|9067.2|9064.4|9088.9|9086.1|9061.9|9059.1|4787
1644251400000|2022-02-07 16:30:00|9066.9|9064.1|9027.5|9024.7|9066.9|9064.1|9022.8|9020|5237
1644251700000|2022-02-07 16:35:00|9027.7|9024.9|9019.2|9016.4|9035|9032.2|9015.5|9012.7|2788
1644252000000|2022-02-07 16:40:00|9019.3|9016.5|9031.3|9028.5|9033.8|9031|9017.2|9014.4|1964
1644252300000|2022-02-07 16:45:00|9031.5|9028.7|9035.5|9032.7|9040.8|9038|9026.8|9024|2179
1644252600000|2022-02-07 16:50:00|9035.8|9033|9023.3|9020.5|9037.8|9035|9013.8|9011|2217
1644252900000|2022-02-07 16:55:00|9023.5|9020.7|9036.8|9034|9039.8|9037|9016.8|9014|2131
1644253200000|2022-02-07 17:00:00|9036.6|9033.8|9040.4|9037.6|9041.7|9038.9|9030.1|9027.3|1724
1644253500000|2022-02-07 17:05:00|9039.9|9037.1|9022|9019.2|9041.9|9039.1|9021.7|9018.9|1205
1644253800000|2022-02-07 17:10:00|9022.4|9019.6|9029.4|9026.6|9030.4|9027.6|9018.4|9015.6|1522
1644254100000|2022-02-07 17:15:00|9029|9026.2|9023.3|9020.5|9040|9037.2|9022.7|9019.9|1574
1644254400000|2022-02-07 17:20:00|9024|9021.2|9029|9026.2|9032.7|9029.9|9021|9018.2|1342
1644254700000|2022-02-07 17:25:00|9029.3|9026.5|9029.3|9026.5|9038|9035.2|9025.5|9022.7|1215
1644255000000|2022-02-07 17:30:00|9030|9027.2|9033.8|9031|9039|9036.2|9023.6|9020.8|1247
1644255300000|2022-02-07 17:35:00|9033.3|9030.5|9036.6|9033.8|9044.9|9042.1|9031.6|9028.8|1305
1644255600000|2022-02-07 17:40:00|9036.9|9034.1|9045.6|9042.8|9045.6|9042.8|9035.3|9032.5|730
1644255900000|2022-02-07 17:45:00|9045.9|9043.1|9038.6|9035.8|9046.6|9043.8|9037.6|9034.8|1182
1644256200000|2022-02-07 17:50:00|9038.4|9035.6|9027.9|9025.1|9039.6|9036.8|9023.7|9020.9|1127
1644256500000|2022-02-07 17:55:00|9028|9025.2|9017.5|9014.7|9033.2|9030.4|9017.2|9014.4|1825
1644256800000|2022-02-07 18:00:00|9017.3|9014.5|9021|9018.2|9024.8|9022|9016.2|9013.4|1722
1644257100000|2022-02-07 18:05:00|9021.2|9018.4|9009.4|9006.6|9024.1|9021.3|9005.5|9002.7|1576
1644257400000|2022-02-07 18:10:00|9009.8|9007|9007.4|9004.6|9013.8|9011|9003.6|9000.8|2027
1644257700000|2022-02-07 18:15:00|9006.8|9004|9013.8|9011|9015.4|9012.6|8999.8|8997|2469
1644258000000|2022-02-07 18:20:00|9013.4|9010.6|9004.7|9001.9|9013.8|9011|9003.7|9000.9|1260
1644258300000|2022-02-07 18:25:00|9005.1|9002.3|8998.4|8995.6|9010.4|9007.6|8996.7|8993.9|1424
1644258600000|2022-02-07 18:30:00|8998.7|8995.9|9000.4|8997.6|9007.4|9004.6|8998.4|8995.6|1427
1644258900000|2022-02-07 18:35:00|9000.7|8997.9|9003.3|9000.5|9007.4|9004.6|8998.4|8995.6|1050
1644259200000|2022-02-07 18:40:00|9003.2|9000.4|9006.2|9003.4|9012.3|9009.5|9001.7|8998.9|1063
1644259500000|2022-02-07 18:45:00|9006.3|9003.5|9007.6|9004.8|9009.7|9006.9|9002|8999.2|1329
1644259800000|2022-02-07 18:50:00|9007.3|9004.5|8999.8|8997|9014.6|9011.8|8999.6|8996.8|2968
1644260100000|2022-02-07 18:55:00|9000.3|8997.5|9014.3|9011.5|9017.3|9014.5|8994.3|8991.5|3391
1644260400000|2022-02-07 19:00:00|9013.8|9011|9027.6|9024.8|9029.6|9026.8|9010.2|9007.4|3572
1644260700000|2022-02-07 19:05:00|9027.3|9024.5|9019.2|9016.4|9029.3|9026.5|9015.2|9012.4|2853
1644261000000|2022-02-07 19:10:00|9019.4|9016.6|9016.7|9013.9|9022.9|9020.1|9014.2|9011.4|1948
1644261300000|2022-02-07 19:15:00|9016.9|9014.1|9036.1|9033.3|9036.9|9034.1|9016.4|9013.6|3002
1644261600000|2022-02-07 19:20:00|9036.2|9033.4|9037.6|9034.8|9040.2|9037.4|9025.4|9022.6|4669
1644261900000|2022-02-07 19:25:00|9037.7|9034.9|9026|9023.2|9040.2|9037.4|9023.4|9020.6|17129
1644262200000|2022-02-07 19:30:00|9025.7|9022.9|9033.7|9030.9|9034.5|9031.7|9019.5|9016.7|2902
1644262500000|2022-02-07 19:35:00|9033.5|9030.7|9022.8|9020|9034.9|9032.1|9019.5|9016.7|1449
1644262800000|2022-02-07 19:40:00|9022.5|9019.7|9026.8|9024|9031.5|9028.7|9022.2|9019.4|439
1644263100000|2022-02-07 19:45:00|9027|9024.2|9032.1|9029.3|9035.1|9032.3|9022.8|9020|1195
1644263400000|2022-02-07 19:50:00|9032.3|9029.5|9040.3|9037.5|9040.8|9038|9031.8|9029|661
1644263700000|2022-02-07 19:55:00|9040.1|9037.3|9035.8|9033|9040.1|9037.3|9034.8|9032|563
1644264000000|2022-02-07 20:00:00|9035.4|9032.6|9039.4|9036.6|9041.4|9038.6|9032.8|9030|509
1644264300000|2022-02-07 20:05:00|9039.1|9036.3|9036.4|9033.6|9041.7|9038.9|9034.7|9031.9|1368
1644264600000|2022-02-07 20:10:00|9036.2|9033.4|9045.4|9042.6|9045.4|9042.6|9035.4|9032.6|484
1644264900000|2022-02-07 20:15:00|9045|9042.2|9041.4|9038.6|9045.4|9042.6|9040.7|9037.9|356
1644265200000|2022-02-07 20:20:00|9041.5|9038.7|9038.4|9035.6|9042.4|9039.6|9033.4|9030.6|347
1644265500000|2022-02-07 20:25:00|9039.5|9036.7|9033.3|9030.5|9039.5|9036.7|9032.5|9029.7|349
1644265800000|2022-02-07 20:30:00|9033|9030.2|9041.2|9038.4|9041.7|9038.9|9032.8|9030|1111
1644266100000|2022-02-07 20:35:00|9041|9038.2|9039.1|9036.3|9041.3|9038.5|9035.6|9032.8|380
1644266400000|2022-02-07 20:40:00|9039|9036.2|9038.6|9035.8|9042.6|9039.8|9037|9034.2|191
1644266700000|2022-02-07 20:45:00|9038.4|9035.6|9039.6|9036.8|9041.6|9038.8|9035.6|9032.8|661
1644267000000|2022-02-07 20:50:00|9039.9|9037.1|9035.6|9032.8|9052.3|9049.5|9033.9|9031.1|909
1644267300000|2022-02-07 20:55:00|9035.9|9033.1|9035.6|9032.8|9037.2|9034.4|9032.4|9029.6|518
1644267600000|2022-02-07 21:00:00|9035.4|9032.6|9050.5|9047.7|9052.7|9049.9|9034.6|9031.8|469
1644267900000|2022-02-07 21:05:00|9050.2|9047.4|9048.5|9045.7|9052.4|9049.6|9048.4|9045.6|127
1644268200000|2022-02-07 21:10:00|9048.9|9046.1|9050.8|9048|9051.9|9049.1|9048.9|9046.1|118
1644268500000|2022-02-07 21:15:00|9051|9048.2|9050.8|9048|9051.8|9049|9048.5|9045.7|80
1644268800000|2022-02-07 21:20:00|9050.3|9047.5|9048.8|9046|9050.5|9047.7|9047.8|9045|136
1644269100000|2022-02-07 21:25:00|9049.5|9046.7|9054.8|9052|9054.8|9052|9049.5|9046.7|216
1644269400000|2022-02-07 21:30:00|9054.5|9051.7|9059.4|9056.6|9061.4|9058.6|9053.1|9050.3|212
1644269700000|2022-02-07 21:35:00|9059.9|9057.1|9056.9|9054.1|9060.4|9057.6|9056.7|9053.9|101
1644270000000|2022-02-07 21:40:00|9057.1|9054.3|9054.4|9051.6|9057.4|9054.6|9053.7|9050.9|49
1644270300000|2022-02-07 21:45:00|9054.7|9051.9|9064.2|9061.4|9064.4|9061.6|9053.7|9050.9|451
1644270600000|2022-02-07 21:50:00|9063.7|9060.9|9059.7|9056.9|9065.7|9062.9|9057.7|9054.9|253
1644270900000|2022-02-07 21:55:00|9059.4|9056.6|9059.3|9056.5|9062.8|9060|9057.7|9054.9|297
1644274800000|2022-02-07 23:00:00|9059.9|9049.9|9047.6|9044.8|9059.9|9054.7|9043.1|9040.3|294
1644275100000|2022-02-07 23:05:00|9047.3|9044.5|9041.6|9038.8|9049.4|9046.6|9040.3|9036.2|180
1644275400000|2022-02-07 23:10:00|9042.1|9039.3|9045.6|9042.8|9045.6|9042.8|9039.1|9036.3|65
1644275700000|2022-02-07 23:15:00|9045.7|9042.9|9042.1|9039.3|9046.6|9043.8|9041.1|9038.3|47
1644276000000|2022-02-07 23:20:00|9042.2|9039.4|9038.9|9036.1|9043.1|9040.3|9037.5|9034.7|126
1644276300000|2022-02-07 23:25:00|9039|9036.2|9038.8|9036|9040.2|9037.4|9036.4|9033.6|80
1644276600000|2022-02-07 23:30:00|9039.7|9036.9|9038.7|9035.9|9042.3|9039.5|9036.7|9033.9|66
1644276900000|2022-02-07 23:35:00|9038.2|9035.4|9028|9025.2|9038.7|9035.9|9026|9023.2|256
1644277200000|2022-02-07 23:40:00|9027.6|9024.8|9025.8|9023|9029.5|9026.7|9024.3|9021.5|162
1644277500000|2022-02-07 23:45:00|9026.1|9023.3|9029.4|9026.6|9030|9027.2|9025.1|9022.3|80
1644277800000|2022-02-07 23:50:00|9029.9|9027.1|9026.4|9023.6|9029.9|9027.1|9026.1|9023.3|70
1644278100000|2022-02-07 23:55:00|9026.3|9023.5|9036.7|9033.9|9037.9|9035.1|9024.6|9021.8|269
1644278400000|2022-02-08 00:00:00|9036.9|9034.1|9034.4|9031.6|9038.7|9035.9|9031.2|9028.4|180
1644278700000|2022-02-08 00:05:00|9034.2|9031.4|9030.2|9027.4|9034.4|9031.6|9027.2|9024.4|141
1644279000000|2022-02-08 00:10:00|9030.4|9027.6|9022.2|9019.4|9030.4|9027.6|9021.5|9018.7|236
1644279300000|2022-02-08 00:15:00|9022|9019.2|9021.5|9018.7|9023|9020.2|9018.5|9015.7|188
1644279600000|2022-02-08 00:20:00|9020.2|9017.4|9014.5|9011.7|9020.5|9017.7|9011.8|9009|223
1644279900000|2022-02-08 00:25:00|9014|9011.2|9013|9010.2|9017.3|9014.5|9012.5|9009.7|342
1644280200000|2022-02-08 00:30:00|9012.6|9009.8|9019.1|9016.3|9022.1|9019.3|9012.6|9009.8|274
1644280500000|2022-02-08 00:35:00|9018.9|9016.1|9020.1|9017.3|9021.1|9018.3|9016.1|9013.3|69
1644280800000|2022-02-08 00:40:00|9019.9|9017.1|9020.6|9017.8|9023.2|9020.4|9019.1|9016.3|94
1644281100000|2022-02-08 00:45:00|9020.7|9017.9|9024.1|9021.3|9024.1|9021.3|9017.1|9014.3|106
1644281400000|2022-02-08 00:50:00|9023.4|9020.6|9025|9022.2|9025|9022.2|9023|9020.2|73
1644281700000|2022-02-08 00:55:00|9024.5|9021.7|9031|9028.2|9031|9028.2|9024.2|9021.4|268
1644282000000|2022-02-08 01:00:00|9031.5|9028.7|9034.7|9031.9|9045.8|9043|9029.5|9026.7|1426
1644282300000|2022-02-08 01:05:00|9034|9031.2|9018|9015.2|9035.3|9032.5|9018|9015.2|513
1644282600000|2022-02-08 01:10:00|9018.1|9015.3|9023.8|9021|9030|9027.2|9018|9015.2|332
1644282900000|2022-02-08 01:15:00|9024|9021.2|9026.3|9023.5|9026.3|9023.5|9019.3|9016.5|709
1644283200000|2022-02-08 01:20:00|9026.4|9023.6|9009.3|9006.5|9027.3|9024.5|9001.6|8998.8|1029
1644283500000|2022-02-08 01:25:00|9009.1|9006.3|9004.1|9001.3|9011.3|9008.5|9001.9|8999.1|451
1644283800000|2022-02-08 01:30:00|9004.2|9001.4|8998.2|8995.4|9004.2|9001.4|8995.9|8993.1|499
1644284100000|2022-02-08 01:35:00|8998.4|8995.6|8999|8996.2|9001.2|8998.4|8987|8984.2|642
1644284400000|2022-02-08 01:40:00|8998.7|8995.9|9005|9002.2|9007.2|9004.4|8998.7|8995.9|381
1644284700000|2022-02-08 01:45:00|9005.2|9002.4|9000.8|8998|9006.2|9003.4|8998.5|8995.7|409
1644285000000|2022-02-08 01:50:00|9001|8998.2|9003.5|9000.7|9004.2|9001.4|8997.5|8994.7|432
1644285300000|2022-02-08 01:55:00|9003.6|9000.8|9014.1|9011.3|9015.8|9013|9000.1|8997.3|731
1644285600000|2022-02-08 02:00:00|9014.8|9012|9008.8|9006|9015.5|9012.7|9003.8|9001|419
1644285900000|2022-02-08 02:05:00|9008.1|9005.3|9011.6|9008.8|9012.8|9010|9003.4|9000.6|271
1644286200000|2022-02-08 02:10:00|9011.4|9008.6|9010.6|9007.8|9013.1|9010.3|9006.1|9003.3|236
1644286500000|2022-02-08 02:15:00|9010.7|9007.9|9013.6|9010.8|9016.1|9013.3|9010.4|9007.3|187
1644286800000|2022-02-08 02:20:00|9014.1|9011.3|9020.5|9017.7|9023.7|9020.9|9013.4|9010.6|303
1644287100000|2022-02-08 02:25:00|9020.7|9017.9|9022.2|9019.4|9023.7|9020.9|9018.5|9015.7|179
1644287400000|2022-02-08 02:30:00|9022.4|9019.6|9021.8|9019|9024.7|9021.9|9019.7|9016.9|356
1644287700000|2022-02-08 02:35:00|9022.3|9019.5|9024|9021.2|9026|9023.2|9021|9018.2|256
1644288000000|2022-02-08 02:40:00|9023.8|9021|9022.6|9019.8|9030.3|9027.5|9022.6|9019.8|393
1644288300000|2022-02-08 02:45:00|9022.8|9020|9018.6|9015.8|9025|9022.2|9015.8|9013|329
1644288600000|2022-02-08 02:50:00|9018.8|9016|9025.8|9023|9025.9|9023.1|9017.9|9015.1|183
1644288900000|2022-02-08 02:55:00|9025.6|9022.8|9027.9|9025.1|9029.1|9026.3|9023.9|9021.1|217
1644289200000|2022-02-08 03:00:00|9028.6|9025.8|9021.9|9019.1|9028.6|9025.8|9018.9|9016.1|247
1644289500000|2022-02-08 03:05:00|9022.1|9019.3|9018.5|9015.7|9023.2|9020.4|9018.4|9015.6|189
1644289800000|2022-02-08 03:10:00|9018.7|9015.9|9015.9|9013.1|9018.9|9016.1|9010.9|9008.1|541
1644290100000|2022-02-08 03:15:00|9016|9013.2|9012.5|9009.7|9022.7|9019.9|9010.8|9008|369
1644290400000|2022-02-08 03:20:00|9012.3|9009.5|9016.7|9013.9|9017.8|9015|9010.5|9007.7|143
1644290700000|2022-02-08 03:25:00|9016.5|9013.7|9020.1|9017.3|9020.8|9018|9014.6|9011.8|138
1644291000000|2022-02-08 03:30:00|9020|9017.2|9022.1|9019.3|9024.3|9021.5|9019.5|9016.7|184
1644291300000|2022-02-08 03:35:00|9023.1|9020.3|9024.3|9021.5|9026.4|9023.6|9022.4|9019.6|89
1644291600000|2022-02-08 03:40:00|9024.4|9021.6|9025.6|9022.8|9025.9|9023.1|9023.4|9020.6|54
1644291900000|2022-02-08 03:45:00|9025.4|9022.6|9030.4|9027.6|9031.4|9028.6|9023.4|9020.6|169
1644292200000|2022-02-08 03:50:00|9030.2|9027.4|9023|9020.2|9030.2|9027.4|9023|9020.2|452
1644292500000|2022-02-08 03:55:00|9022|9019.2|9021.5|9018.7|9024|9021.2|9021|9018.2|46
1644292800000|2022-02-08 04:00:00|9022|9019.2|9026|9023.2|9026.3|9023.5|9022|9019.2|136
1644293100000|2022-02-08 04:05:00|9025.8|9023|9023.2|9020.4|9025.8|9023|9022|9019.2|64
1644293400000|2022-02-08 04:10:00|9023|9020.2|9021.3|9018.5|9024.5|9021.7|9020|9017.2|95
1644293700000|2022-02-08 04:15:00|9021.5|9018.7|9019|9016.2|9021.5|9018.7|9018.3|9015.5|93
1644294000000|2022-02-08 04:20:00|9018.8|9016|9018.1|9015.3|9020.3|9017.5|9017.3|9014.5|45
1644294300000|2022-02-08 04:25:00|9018.3|9015.5|9008.6|9005.8|9020.3|9017.5|9008.6|9005.8|477
1644294600000|2022-02-08 04:30:00|9008.4|9005.6|9001.9|8999.1|9008.4|9005.6|9001.2|8998.4|283
1644294900000|2022-02-08 04:35:00|9002.1|8999.3|9004.9|9002.1|9007.2|9004.4|9000.9|8998.1|191
1644295200000|2022-02-08 04:40:00|9004.2|9001.4|9010.2|9007.4|9011.2|9008.4|9003.9|9001.1|252
1644295500000|2022-02-08 04:45:00|9010.4|9007.6|9020.8|9018|9021.8|9019|9010.2|9007.4|298
1644295800000|2022-02-08 04:50:00|9020.3|9017.5|9017.8|9015|9020.3|9017.5|9016.8|9014|72
1644296100000|2022-02-08 04:55:00|9018.3|9015.5|9020.8|9018|9021.5|9018.7|9016.8|9014|98
1644296400000|2022-02-08 05:00:00|9020.5|9017.7|9015.3|9012.5|9021|9018.2|9014.8|9012|148
1644296700000|2022-02-08 05:05:00|9014.8|9012|9020.3|9017.5|9021.1|9018.3|9014.1|9011.3|154
1644297000000|2022-02-08 05:10:00|9020.1|9017.3|9019.4|9016.6|9022.1|9019.3|9018.4|9015.6|146
1644297300000|2022-02-08 05:15:00|9019.3|9016.5|9017.4|9014.6|9019.8|9017|9016.7|9013.9|125
1644297600000|2022-02-08 05:20:00|9017.2|9014.4|9008.4|9005.6|9017.4|9014.6|9008.2|9005.4|161
1644297900000|2022-02-08 05:25:00|9008.2|9005.4|9010|9007.2|9011.4|9008.6|9005.4|9002.6|163
1644298200000|2022-02-08 05:30:00|9009.9|9007.1|9017.9|9015.1|9021.4|9018.6|9005.2|9002.4|436
1644298500000|2022-02-08 05:35:00|9018|9015.2|9027.7|9024.9|9029.3|9026.5|9015.9|9013.1|338
1644298800000|2022-02-08 05:40:00|9027.5|9024.7|9034.7|9031.9|9037.3|9034.5|9027.5|9024.7|302
1644299100000|2022-02-08 05:45:00|9034.3|9031.5|9050.6|9047.8|9053.3|9050.5|9033|9030.2|836
1644299400000|2022-02-08 05:50:00|9050.8|9048|9051|9048.2|9059.3|9056.5|9050.3|9047.5|613
1644299700000|2022-02-08 05:55:00|9050.3|9047.5|9044.1|9041.3|9054|9051.2|9041.8|9039|384
1644300000000|2022-02-08 06:00:00|9043.9|9041.1|9046.9|9044.1|9049.1|9046.3|9040.9|9038.1|310
1644300300000|2022-02-08 06:05:00|9047.1|9044.3|9044.2|9041.4|9052.2|9049.4|9043.2|9040.4|302
1644300600000|2022-02-08 06:10:00|9045.2|9042.4|9042.4|9039.6|9048.6|9045.8|9040.9|9038.1|298
1644300900000|2022-02-08 06:15:00|9042.6|9039.8|9034.9|9032.1|9044.9|9042.1|9029.9|9027.1|433
1644301200000|2022-02-08 06:20:00|9035|9032.2|9036.9|9034.1|9040.9|9038.1|9033.7|9030.9|178
1644301500000|2022-02-08 06:25:00|9037.2|9034.4|9037.8|9035|9040.8|9038|9035.3|9032.5|155
1644301800000|2022-02-08 06:30:00|9038|9035.2|9046|9043.2|9046.8|9044|9036.5|9033.7|278
1644302100000|2022-02-08 06:35:00|9045.8|9043|9043|9040.2|9050.5|9047.7|9042.1|9039.3|226
1644302400000|2022-02-08 06:40:00|9043.1|9040.3|9045.4|9042.6|9045.4|9042.6|9038.3|9035.5|175
1644302700000|2022-02-08 06:45:00|9044.8|9042|9042.8|9040|9048.1|9045.3|9041.6|9038.8|152
1644303000000|2022-02-08 06:50:00|9042.6|9039.8|9043.7|9040.9|9049.4|9046.6|9037.8|9035|152
1644303300000|2022-02-08 06:55:00|9044.2|9041.4|9030.1|9027.3|9045.2|9042.4|9029.7|9026.9|277
1644303600000|2022-02-08 07:00:00|9029.7|9026.9|9029.7|9026.9|9039.7|9036.9|9026.9|9024.1|396
1644303900000|2022-02-08 07:05:00|9028.7|9025.9|9025.7|9022.9|9029.7|9026.9|9020.5|9017.7|338
1644304200000|2022-02-08 07:10:00|9025.9|9023.1|9021.5|9018.7|9032.2|9029.4|9019.7|9016.9|212
1644304500000|2022-02-08 07:15:00|9021.2|9018.4|9016.7|9013.9|9021.2|9018.4|9009.5|9006.7|518
1644304800000|2022-02-08 07:20:00|9016.8|9014|9014.6|9011.8|9023|9020.2|9013.6|9010.8|291
1644305100000|2022-02-08 07:25:00|9013.6|9010.8|8989.6|8986.8|9016.6|9013.8|8988|8985.2|841
1644305400000|2022-02-08 07:30:00|8989.3|8986.5|8971.6|8968.8|8989.6|8986.8|8953.6|8950.8|2776
1644305700000|2022-02-08 07:35:00|8972.3|8969.5|8969.6|8966.8|8972.6|8969.8|8957.3|8954.5|847
1644306000000|2022-02-08 07:40:00|8969.4|8966.6|8974.6|8971.8|8978.6|8975.8|8961.9|8959.1|567
1644306300000|2022-02-08 07:45:00|8974.7|8971.9|8968.5|8965.7|8980.6|8977.8|8959.6|8956.8|555
1644306600000|2022-02-08 07:50:00|8968.7|8965.9|8977.4|8974.6|8980|8977.2|8968.7|8965.9|382
1644306900000|2022-02-08 07:55:00|8977.5|8974.7|8978.3|8975.5|8981.5|8978.7|8974|8971.2|461
1644307200000|2022-02-08 08:00:00|8978.5|8975.7|8967.5|8964.7|8982|8979.2|8960.2|8957.4|1068
1644307500000|2022-02-08 08:05:00|8967.2|8964.4|8952.5|8949.7|8973.5|8970.7|8947.5|8944.7|1344
1644307800000|2022-02-08 08:10:00|8952.6|8949.8|8963.5|8960.7|8971.8|8969|8952.1|8949.3|1828
1644308100000|2022-02-08 08:15:00|8963.3|8960.5|8952.8|8950|8965.5|8962.7|8947.1|8944.3|1188
1644308400000|2022-02-08 08:20:00|8952.6|8949.8|8949.4|8946.6|8958.8|8956|8947.8|8945|1058
1644308700000|2022-02-08 08:25:00|8949.8|8947|8960.3|8957.5|8967.8|8965|8949.4|8946.6|1213
1644309000000|2022-02-08 08:30:00|8960.4|8957.6|8964.3|8961.5|8966.4|8963.6|8956.6|8953.8|759
1644309300000|2022-02-08 08:35:00|8963.8|8961|8978.7|8975.9|8982.9|8980.1|8960.4|8957.6|1084
1644309600000|2022-02-08 08:40:00|8978.6|8975.8|8963.4|8960.6|8982.7|8979.9|8963.1|8960.3|851
1644309900000|2022-02-08 08:45:00|8963.2|8960.4|8967.4|8964.6|8969.5|8966.7|8959.2|8956.4|571
1644310200000|2022-02-08 08:50:00|8967.2|8964.4|8959|8956.2|8968.5|8965.7|8958|8955.2|648
1644310500000|2022-02-08 08:55:00|8959.7|8956.9|8964|8961.2|8964|8961.2|8952|8949.2|829
1644310800000|2022-02-08 09:00:00|8964.7|8961.9|8973|8970.2|8974.3|8971.5|8962.3|8959.5|931
1644311100000|2022-02-08 09:05:00|8973.3|8970.5|8969.1|8966.3|8980.6|8977.8|8968.8|8966|1054
1644311400000|2022-02-08 09:10:00|8968.8|8966|8967.3|8964.5|8974.5|8971.7|8965.3|8962.5|455
1644311700000|2022-02-08 09:15:00|8967.4|8964.6|8973.3|8970.5|8975.9|8973.1|8960.9|8958.1|637
1644312000000|2022-02-08 09:20:00|8973.6|8970.8|9003.6|9000.8|9004.6|9001.8|8972.6|8969.8|1673
1644312300000|2022-02-08 09:25:00|9003.4|9000.6|8982|8979.2|9006.9|9004.1|8981.4|8978.6|1002
1644312600000|2022-02-08 09:30:00|8981.5|8978.7|8990.8|8988|8999|8996.2|8979.2|8976.4|1297
1644312900000|2022-02-08 09:35:00|8991|8988.2|8981.8|8979|8997.8|8995|8980.3|8977.5|1030
1644313200000|2022-02-08 09:40:00|8982.5|8979.7|8984.8|8982|8995.8|8993|8980.5|8977.7|568
1644313500000|2022-02-08 09:45:00|8985|8982.2|8994.8|8992|8997.8|8995|8983.8|8981|478
1644313800000|2022-02-08 09:50:00|8994.6|8991.8|8996.8|8994|8999.9|8997.1|8992.6|8989.8|572
1644314100000|2022-02-08 09:55:00|8996.4|8993.6|8970.9|8968.1|8997.3|8994.5|8969.4|8966.6|910
1644314400000|2022-02-08 10:00:00|8970.4|8967.6|8963.4|8960.6|8970.4|8967.6|8959.7|8956.9|1026
1644314700000|2022-02-08 10:05:00|8963.7|8960.9|8950.7|8947.9|8965.7|8962.9|8949.6|8946.8|1050
1644315000000|2022-02-08 10:10:00|8951.1|8948.3|8935.4|8932.6|8960.7|8957.9|8933.4|8930.6|1620
1644315300000|2022-02-08 10:15:00|8935.2|8932.4|8924.4|8921.6|8939.4|8936.6|8923|8920.2|1242
1644315600000|2022-02-08 10:20:00|8924.2|8921.4|8823.8|8821|8924.4|8921.6|8823.7|8820.9|6873
1644315900000|2022-02-08 10:25:00|8824|8821.2|8833|8830.2|8862|8859.2|8799.4|8796.6|7536
1644316200000|2022-02-08 10:30:00|8832.7|8829.9|8840.3|8837.5|8853.7|8850.9|8816|8813.2|2782
1644316500000|2022-02-08 10:35:00|8841|8838.2|8847.6|8844.8|8852.3|8849.5|8826.7|8823.9|1845
1644316800000|2022-02-08 10:40:00|8848|8845.2|8855.3|8852.5|8868.6|8865.8|8843.3|8840.5|1901
1644317100000|2022-02-08 10:45:00|8855.1|8852.3|8864.8|8862|8870.3|8867.5|8853.4|8850.6|1938
1644317400000|2022-02-08 10:50:00|8865.3|8862.5|8863.7|8860.9|8866.3|8863.5|8847.3|8844.5|1109
1644317700000|2022-02-08 10:55:00|8863.2|8860.4|8868.5|8865.7|8874.1|8871.3|8862.9|8860.1|1127
1644318000000|2022-02-08 11:00:00|8868.7|8865.9|8853.5|8850.7|8870.2|8867.4|8848.9|8846.1|1297
1644318300000|2022-02-08 11:05:00|8852.9|8850.1|8848.8|8846|8860.7|8857.9|8844.2|8841.4|1107
1644318600000|2022-02-08 11:10:00|8849|8846.2|8847.8|8845|8851.8|8849|8841.5|8838.7|1219
1644318900000|2022-02-08 11:15:00|8848.8|8846|8852.1|8849.3|8870.8|8868|8844.8|8842|1299
1644319200000|2022-02-08 11:20:00|8852.3|8849.5|8860.7|8857.9|8860.7|8857.9|8848.1|8845.3|650
1644319500000|2022-02-08 11:25:00|8860.1|8857.3|8866.9|8864.1|8868.4|8865.6|8850.9|8848.1|1081
1644319800000|2022-02-08 11:30:00|8866.8|8864|8860.6|8857.8|8870.1|8867.3|8850.6|8847.8|930
1644320100000|2022-02-08 11:35:00|8860.2|8857.4|8857|8854.2|8865.7|8862.9|8856|8853.2|533
1644320400000|2022-02-08 11:40:00|8856.9|8854.1|8873.9|8871.1|8884|8881.2|8856.9|8854.1|1260
1644320700000|2022-02-08 11:45:00|8873.2|8870.4|8873.8|8871|8876.3|8873.5|8860.4|8857.6|1019
1644321000000|2022-02-08 11:50:00|8874.3|8871.5|8873.3|8870.5|8882.5|8879.7|8868.7|8865.9|604
1644321300000|2022-02-08 11:55:00|8873|8870.2|8881.6|8878.8|8882.6|8879.8|8872.1|8869.2|611
1644321600000|2022-02-08 12:00:00|8880.6|8877.8|8868.3|8865.5|8892.9|8890.1|8867.9|8865.1|1786
1644321900000|2022-02-08 12:05:00|8868.4|8865.6|8876.2|8873.4|8882.3|8879.5|8868.4|8865.6|1092
1644322200000|2022-02-08 12:10:00|8877.2|8874.4|8852.9|8850.1|8878.4|8875.6|8852.9|8850.1|1082
1644322500000|2022-02-08 12:15:00|8853.6|8850.8|8847.9|8845.1|8854.9|8852.1|8838.9|8836.1|1596
1644322800000|2022-02-08 12:20:00|8847.6|8844.8|8840.7|8837.9|8849.5|8846.7|8840.6|8837.8|1256
1644323100000|2022-02-08 12:25:00|8841.2|8838.4|8865.7|8862.9|8865.9|8863.1|8840.2|8837.4|1145
1644323400000|2022-02-08 12:30:00|8865.2|8862.4|8868.8|8866|8873.7|8870.9|8863.9|8861.1|916
1644323700000|2022-02-08 12:35:00|8868|8865.2|8867.8|8865|8868.8|8866|8856.3|8853.5|728
1644324000000|2022-02-08 12:40:00|8867|8864.2|8860.8|8858|8867.8|8865|8860.8|8858|517
1644324300000|2022-02-08 12:45:00|8861|8858.2|8839.2|8836.4|8863.4|8860.6|8839.2|8836.4|2494
1644324600000|2022-02-08 12:50:00|8838.9|8836.1|8844.2|8841.4|8848.2|8845.4|8836.9|8834.1|2574
1644324900000|2022-02-08 12:55:00|8843.2|8840.4|8854.8|8852|8859.1|8856.3|8838.8|8836|1309
1644325200000|2022-02-08 13:00:00|8854.6|8851.8|8856.1|8853.3|8871.8|8869|8850.6|8847.8|1783
1644325500000|2022-02-08 13:05:00|8855.8|8853|8853.8|8851|8866.8|8864|8850.8|8848|1360
1644325800000|2022-02-08 13:10:00|8854.1|8851.3|8866.4|8863.6|8873.8|8871|8850.5|8847.7|2418
1644326100000|2022-02-08 13:15:00|8866.7|8863.9|8872.6|8869.8|8880.2|8877.4|8858.8|8856|1716
1644326400000|2022-02-08 13:20:00|8872.2|8869.4|8902.9|8900.1|8905|8902.2|8871.9|8869.1|3135
1644326700000|2022-02-08 13:25:00|8903|8900.2|8903.3|8900.5|8916.7|8913.9|8901.3|8898.5|2473
1644327000000|2022-02-08 13:30:00|8903.5|8900.7|8912.6|8909.8|8912.6|8909.8|8898.3|8895.5|1864
1644327300000|2022-02-08 13:35:00|8912.9|8910.1|8892.3|8889.5|8914.3|8911.5|8890.6|8887.8|1615
1644327600000|2022-02-08 13:40:00|8892.6|8889.8|8876.6|8873.8|8894.1|8891.3|8866.5|8863.7|2285
1644327900000|2022-02-08 13:45:00|8877|8874.2|8873.6|8870.8|8882.6|8879.8|8865.9|8863.1|1677
1644328200000|2022-02-08 13:50:00|8873.3|8870.5|8872.2|8869.4|8878.2|8875.4|8864.4|8861.6|1342
1644328500000|2022-02-08 13:55:00|8871.2|8868.4|8867.2|8864.4|8884.9|8882.1|8864.9|8862.1|1421
1644328800000|2022-02-08 14:00:00|8866.9|8864.1|8895.7|8892.9|8913.8|8911|8865.2|8862.4|4582
1644329100000|2022-02-08 14:05:00|8896.1|8893.3|8909|8906.2|8910.8|8908|8895.5|8892.7|2799
1644329400000|2022-02-08 14:10:00|8909.1|8906.3|8901.8|8899|8912.4|8909.6|8900.8|8898|2102
1644329700000|2022-02-08 14:15:00|8902.1|8899.3|8912.1|8909.3|8923.1|8920.3|8899.1|8896.3|2819
1644330000000|2022-02-08 14:20:00|8911.8|8909|8901.2|8898.4|8912.1|8909.3|8890.4|8887.6|2657
1644330300000|2022-02-08 14:25:00|8901.4|8898.6|8890.1|8887.3|8908.6|8905.8|8889.4|8886.6|2550
1644330600000|2022-02-08 14:30:00|8890.4|8887.6|8864.2|8861.4|8892.1|8889.3|8861.9|8859.1|7750
1644330900000|2022-02-08 14:35:00|8864.4|8861.6|8868.5|8865.7|8876.9|8874.1|8860.2|8857.4|2883
1644331200000|2022-02-08 14:40:00|8869.5|8866.7|8857.8|8855|8880.6|8877.8|8855.1|8852.3|3006
1644331500000|2022-02-08 14:45:00|8857.1|8854.3|8847.1|8844.3|8862.6|8859.8|8845.1|8842.3|3243
1644331800000|2022-02-08 14:50:00|8846.8|8844|8836.1|8833.3|8858.7|8855.9|8835.8|8833|4725
1644332100000|2022-02-08 14:55:00|8837.1|8834.3|8828.8|8826|8841.8|8839|8816.2|8813.4|7349
1644332400000|2022-02-08 15:00:00|8829.1|8826.3|8847.8|8845|8848.8|8846|8819.5|8816.7|4263
1644332700000|2022-02-08 15:05:00|8848.1|8845.3|8839.4|8836.6|8854.7|8851.9|8839.1|8836.3|4038
1644333000000|2022-02-08 15:10:00|8839.2|8836.4|8853.7|8850.9|8857.7|8854.9|8831.1|8828.3|2436
1644333300000|2022-02-08 15:15:00|8853.4|8850.6|8859.7|8856.9|8879|8876.2|8849.4|8846.6|3558
1644333600000|2022-02-08 15:20:00|8858.7|8855.9|8843.9|8841.1|8860.7|8857.9|8837.4|8834.6|2398
1644333900000|2022-02-08 15:25:00|8844|8841.2|8839.7|8836.9|8849.2|8846.4|8839.1|8836.3|1466
1644334200000|2022-02-08 15:30:00|8840.2|8837.4|8834.3|8831.5|8844|8841.2|8834|8831.2|1800
1644334500000|2022-02-08 15:35:00|8834.7|8831.9|8834.7|8831.9|8843.7|8840.9|8825.3|8822.5|3024
1644334800000|2022-02-08 15:40:00|8835|8832.2|8818|8815.2|8838|8835.2|8787.1|8784.3|6174
1644335100000|2022-02-08 15:45:00|8819.1|8816.3|8817.7|8814.9|8830.7|8827.9|8809.7|8806.9|3974
1644335400000|2022-02-08 15:50:00|8817.5|8814.7|8773.4|8770.6|8819.7|8816.9|8762.4|8759.6|6992
1644335700000|2022-02-08 15:55:00|8773.1|8770.3|8783.7|8780.9|8797.4|8794.6|8766.4|8763.6|4155
1644336000000|2022-02-08 16:00:00|8783.4|8780.6|8783.7|8780.9|8796.7|8793.9|8776.7|8773.9|2927
1644336300000|2022-02-08 16:05:00|8783.3|8780.5|8770|8767.2|8789.8|8787|8769.7|8766.9|3277
1644336600000|2022-02-08 16:10:00|8770.4|8767.6|8776|8773.2|8778.3|8775.5|8764.9|8762.1|3255
1644336900000|2022-02-08 16:15:00|8775|8772.2|8794.2|8791.4|8799|8796.2|8766.9|8764.1|2793
1644337200000|2022-02-08 16:20:00|8794.7|8791.9|8778|8775.2|8796.5|8793.7|8776|8773.2|1717
1644337500000|2022-02-08 16:25:00|8778.3|8775.5|8790.5|8787.7|8799.2|8796.4|8778.3|8775.5|4197
1644337800000|2022-02-08 16:30:00|8789.9|8787.1|8772.4|8769.6|8797.9|8795.1|8767.6|8764.8|3098
1644338100000|2022-02-08 16:35:00|8772.6|8769.8|8793|8790.2|8804.2|8801.4|8753.9|8751.1|5075
1644338400000|2022-02-08 16:40:00|8792.8|8790|8807.5|8804.7|8809.1|8806.3|8786.2|8783.4|2869
1644338700000|2022-02-08 16:45:00|8807.8|8805|8820.7|8817.9|8832.4|8829.6|8807.1|8804.3|3008
1644339000000|2022-02-08 16:50:00|8820.6|8817.8|8799.8|8797|8821.1|8818.3|8799.1|8796.3|2503
1644339300000|2022-02-08 16:55:00|8800.5|8797.7|8794.5|8791.7|8811.8|8809|8794.5|8791.7|1746
1644339600000|2022-02-08 17:00:00|8792.8|8790|8798.5|8795.7|8802.1|8799.3|8785|8782.2|2641
1644339900000|2022-02-08 17:05:00|8798.1|8795.3|8818.1|8815.3|8825.7|8822.9|8790.6|8787.8|2218
1644340200000|2022-02-08 17:10:00|8817.7|8814.9|8849|8846.2|8856.4|8853.6|8816.1|8813.3|5262
1644340500000|2022-02-08 17:15:00|8848.7|8845.9|8828.2|8825.4|8852.1|8849.3|8824.7|8821.9|1922
1644340800000|2022-02-08 17:20:00|8828.7|8825.9|8843.7|8840.9|8846.7|8843.9|8824.4|8821.6|1653
1644341100000|2022-02-08 17:25:00|8843.3|8840.5|8855.3|8852.5|8856|8853.2|8840|8837.2|1402
1644341400000|2022-02-08 17:30:00|8855.1|8852.3|8849.8|8847|8862.8|8860|8849.8|8847|2184
1644341700000|2022-02-08 17:35:00|8850|8847.2|8843.6|8840.8|8852.3|8849.5|8839|8836.2|1390
1644342000000|2022-02-08 17:40:00|8843|8840.2|8845.9|8843.1|8851.9|8849.1|8836|8833.2|1490
1644342300000|2022-02-08 17:45:00|8846.2|8843.4|8849.6|8846.8|8853.9|8851.1|8839.9|8837.1|1024
1644342600000|2022-02-08 17:50:00|8849.9|8847.1|8863.2|8860.4|8870|8867.2|8846.4|8843.6|1875
1644342900000|2022-02-08 17:55:00|8864.2|8861.4|8871.5|8868.7|8879.3|8876.5|8863.2|8860.4|4842
1644343200000|2022-02-08 18:00:00|8872.8|8870|8855.2|8852.4|8874.8|8872|8850.6|8847.8|2736
1644343500000|2022-02-08 18:05:00|8854.6|8851.8|8847.2|8844.4|8862.9|8860.1|8845.9|8843.1|1623
1644343800000|2022-02-08 18:10:00|8847.9|8845.1|8848.5|8845.7|8853.2|8850.4|8840.4|8837.6|1683
1644344100000|2022-02-08 18:15:00|8848.2|8845.4|8861.8|8859|8864.5|8861.7|8845.2|8842.4|1537
1644344400000|2022-02-08 18:20:00|8861.5|8858.7|8855.1|8852.3|8865.8|8863|8854.5|8851.7|1101
1644344700000|2022-02-08 18:25:00|8855.6|8852.8|8848.5|8845.7|8860.8|8858|8846.5|8843.7|1153
1644345000000|2022-02-08 18:30:00|8848.2|8845.4|8848.5|8845.7|8853.5|8850.7|8845.5|8842.7|1110
1644345300000|2022-02-08 18:35:00|8848.8|8846|8861.1|8858.3|8862.3|8859.5|8844.1|8841.3|1336
1644345600000|2022-02-08 18:40:00|8861.2|8858.4|8858.7|8855.9|8865.1|8862.3|8855.4|8852.6|1295
1644345900000|2022-02-08 18:45:00|8859|8856.2|8876.7|8873.9|8879.7|8876.9|8856.4|8853.6|1969
1644346200000|2022-02-08 18:50:00|8877.1|8874.3|8887|8884.2|8889|8886.2|8874.4|8871.6|2488
1644346500000|2022-02-08 18:55:00|8887.7|8884.9|8876.8|8874|8888.3|8885.5|8876|8873.2|1099
1644346800000|2022-02-08 19:00:00|8876.5|8873.7|8882.3|8879.5|8882.4|8879.6|8867.3|8864.5|2048
1644347100000|2022-02-08 19:05:00|8882.4|8879.6|8889.6|8886.8|8890|8887.2|8878.4|8875.6|1347
1644347400000|2022-02-08 19:10:00|8889.8|8887|8875.3|8872.5|8891.6|8888.8|8871.9|8869.1|3758
1644347700000|2022-02-08 19:15:00|8876|8873.2|8881.3|8878.5|8887.9|8885.1|8875|8872.2|3307
1644348000000|2022-02-08 19:20:00|8881.9|8879.1|8878.3|8875.5|8882.9|8880.1|8854.6|8851.8|4940
1644348300000|2022-02-08 19:25:00|8878.6|8875.8|8843.6|8840.8|8899.6|8896.8|8824|8821.2|21113
1644348600000|2022-02-08 19:30:00|8844.7|8841.9|8849.3|8846.5|8866.7|8863.9|8842.3|8839.5|3306
1644348900000|2022-02-08 19:35:00|8848.7|8845.9|8817.8|8815|8849.3|8846.5|8816.2|8813.4|2766
1644349200000|2022-02-08 19:40:00|8818|8815.2|8808.3|8805.5|8828.7|8825.9|8807.6|8804.8|1447
1644349500000|2022-02-08 19:45:00|8808.1|8805.3|8809.9|8807.1|8816.3|8813.5|8804.1|8801.3|1313
1644349800000|2022-02-08 19:50:00|8810.3|8807.5|8823.3|8820.5|8823.6|8820.8|8805.3|8802.5|757
1644350100000|2022-02-08 19:55:00|8823.4|8820.6|8827.3|8824.5|8829.3|8826.5|8823.3|8820.5|520
1644350400000|2022-02-08 20:00:00|8828.3|8825.5|8830.2|8827.4|8831.9|8829.1|8823.2|8820.4|563
1644350700000|2022-02-08 20:05:00|8829.9|8827.1|8828.2|8825.4|8831.4|8828.6|8822.2|8819.4|477
1644351000000|2022-02-08 20:10:00|8828.1|8825.3|8831.2|8828.4|8831.9|8829.1|8826.9|8824.1|256
1644351300000|2022-02-08 20:15:00|8831.4|8828.6|8836.8|8834|8837.5|8834.7|8828.5|8825.7|1350
1644351600000|2022-02-08 20:20:00|8836.5|8833.7|8840.8|8838|8844.8|8842|8836.1|8833.3|826
1644351900000|2022-02-08 20:25:00|8840.9|8838.1|8852.8|8850|8854.1|8851.3|8839.4|8836.6|826
1644352200000|2022-02-08 20:30:00|8853.4|8850.6|8852.7|8849.9|8859.8|8855|8850.7|8847.9|632
1644352500000|2022-02-08 20:35:00|8852.6|8849.8|8861.4|8858.6|8864.4|8861.6|8851.7|8848.9|587
1644352800000|2022-02-08 20:40:00|8860.9|8858.1|8858.1|8855.3|8866.7|8863.9|8857.4|8854.6|423
1644353100000|2022-02-08 20:45:00|8857.9|8855.1|8855.4|8852.6|8859.1|8856.3|8853.4|8850.6|392
1644353400000|2022-02-08 20:50:00|8855.7|8852.9|8868.4|8865.6|8870.7|8867.9|8855.7|8852.9|608
1644353700000|2022-02-08 20:55:00|8867.4|8864.6|8866|8863.2|8869.7|8866.9|8862|8859.2|483
1644354000000|2022-02-08 21:00:00|8866.4|8863.6|8862.7|8859.9|8871.7|8868.9|8862.3|8859.5|602
1644354300000|2022-02-08 21:05:00|8861.7|8858.9|8855.2|8852.4|8863|8860.2|8854.7|8851.9|281
1644354600000|2022-02-08 21:10:00|8855.3|8852.5|8855.3|8852.5|8858.8|8856|8854.3|8851.5|137
1644354900000|2022-02-08 21:15:00|8855.2|8852.4|8847.3|8844.5|8857.3|8854.5|8847.3|8844.5|187
1644355200000|2022-02-08 21:20:00|8847.6|8844.8|8852.9|8850.1|8853.4|8850.6|8847.6|8844.8|256
1644355500000|2022-02-08 21:25:00|8853.4|8850.6|8858.8|8856|8860.4|8856|8852.3|8849.5|402
1644355800000|2022-02-08 21:30:00|8858.1|8855.3|8885.9|8883.1|8886.5|8883.7|8857.9|8851.4|1296
1644356100000|2022-02-08 21:35:00|8885.7|8882.9|8888.4|8885.6|8897.3|8890.6|8883.7|8880.9|480
1644356400000|2022-02-08 21:40:00|8888.2|8885.4|8885.7|8882.9|8890.1|8887.3|8884.4|8881.5|198
1644356700000|2022-02-08 21:45:00|8885.2|8882.4|8877.7|8874.9|8887.8|8884.9|8877.7|8874.9|287
1644357000000|2022-02-08 21:50:00|8877.3|8874.5|8880.2|8877.4|8884.2|8881.4|8877|8873.8|211
1644357300000|2022-02-08 21:55:00|8880.7|8877.9|8877.8|8873.8|8880.8|8877.9|8873.7|8869.3|255
1644361200000|2022-02-08 23:00:00|8885.6|8881.6|8874.9|8872.1|8887.8|8885|8874.9|8872.1|390
1644361500000|2022-02-08 23:05:00|8875.1|8872.3|8875.6|8872.8|8875.9|8873.1|8872.4|8869.6|225
1644361800000|2022-02-08 23:10:00|8875.2|8872.4|8877.4|8874.6|8879.6|8876.8|8874.7|8871.9|75
1644362100000|2022-02-08 23:15:00|8876|8873.2|8872.7|8869.9|8876.1|8873.3|8870.7|8867.9|102
1644362400000|2022-02-08 23:20:00|8873|8870.2|8877|8874.2|8877.5|8874.7|8873|8870.2|200
1644362700000|2022-02-08 23:25:00|8876.9|8874.1|8874.7|8871.9|8877.3|8874.5|8874.7|8871.9|85
1644363000000|2022-02-08 23:30:00|8875|8872.2|8873.3|8870.5|8875.2|8872.4|8869.3|8866.5|113
1644363300000|2022-02-08 23:35:00|8873.7|8870.9|8866.8|8864|8873.8|8871|8865.7|8862.9|167
1644363600000|2022-02-08 23:40:00|8866.7|8863.9|8886.5|8883.7|8886.5|8883.7|8866.7|8863.9|282
1644363900000|2022-02-08 23:45:00|8886.8|8884|8881.8|8879|8887.3|8884.5|8879.3|8876.5|86
1644364200000|2022-02-08 23:50:00|8881.6|8878.8|8882.8|8880|8882.8|8880|8881.6|8878.8|32
1644364500000|2022-02-08 23:55:00|8882.5|8879.7|8883.3|8880.5|8883.8|8881|8878.1|8875.3|96
1644364800000|2022-02-09 00:00:00|8882.8|8880|8878.7|8875.9|8887.9|8885.1|8877.4|8874.6|180
1644365100000|2022-02-09 00:05:00|8879.6|8876.8|8880.2|8877.4|8884.7|8881.9|8878.9|8876.1|93
1644365400000|2022-02-09 00:10:00|8879.7|8876.9|8873.7|8870.9|8880.7|8877.9|8873.7|8870.9|92
1644365700000|2022-02-09 00:15:00|8873.6|8870.8|8870.7|8867.9|8873.6|8870.8|8868.7|8865.9|175
1644366000000|2022-02-09 00:20:00|8870|8867.2|8868.9|8866.1|8873.3|8870.5|8867.4|8864.6|170
1644366300000|2022-02-09 00:25:00|8869|8866.2|8871.4|8868.6|8871.4|8868.6|8866.4|8863.6|99
1644366600000|2022-02-09 00:30:00|8870.9|8868.1|8869.8|8867|8871.8|8869|8868.3|8865.5|68
1644366900000|2022-02-09 00:35:00|8869|8866.2|8872.3|8869.5|8875.2|8872.4|8868.8|8866|78
1644367200000|2022-02-09 00:40:00|8872.5|8869.7|8871.3|8868.5|8872.5|8869.7|8869.3|8866.5|60
1644367500000|2022-02-09 00:45:00|8871|8868.2|8870.3|8867.5|8872.3|8869.5|8869.1|8866.3|78
1644367800000|2022-02-09 00:50:00|8870.4|8867.6|8869.3|8866.5|8872.8|8870|8868.3|8865.5|71
1644368100000|2022-02-09 00:55:00|8869.8|8867|8861.3|8858.5|8870.9|8868.1|8861.3|8858.5|311
1644368400000|2022-02-09 01:00:00|8860.9|8858.1|8852.2|8849.4|8863.3|8860.5|8850.7|8847.9|737
1644368700000|2022-02-09 01:05:00|8852.9|8850.1|8857.2|8854.4|8862.4|8859.6|8852.2|8849.4|284
1644369000000|2022-02-09 01:10:00|8857.4|8854.6|8851.7|8848.9|8858.4|8855.6|8851.2|8848.4|222
1644369300000|2022-02-09 01:15:00|8851.6|8848.8|8856.7|8853.9|8862.2|8859.4|8850.1|8847.3|264
1644369600000|2022-02-09 01:20:00|8856.2|8853.4|8846.2|8843.4|8857.7|8854.9|8842.5|8839.7|484
1644369900000|2022-02-09 01:25:00|8845.2|8842.4|8849.7|8846.9|8855.2|8852.4|8842.5|8839.7|274
1644370200000|2022-02-09 01:30:00|8850.2|8847.4|8860.1|8857.3|8861.5|8858.7|8850.2|8847.4|281
1644370500000|2022-02-09 01:35:00|8860|8857.2|8862.3|8859.5|8862.8|8860|8856.6|8853.8|168
1644370800000|2022-02-09 01:40:00|8862.1|8859.3|8865.7|8862.9|8868.2|8865.4|8858.8|8855.4|419
1644371100000|2022-02-09 01:45:00|8865.3|8862.5|8861.8|8859|8866.8|8864|8860.8|8858|182
1644371400000|2022-02-09 01:50:00|8862.3|8859.5|8853.1|8850.3|8865.8|8863|8852.1|8849.3|216
1644371700000|2022-02-09 01:55:00|8852.8|8850|8844.3|8841.5|8854.8|8852|8843.8|8841|311
1644372000000|2022-02-09 02:00:00|8843.9|8841.1|8847.7|8844.9|8849.7|8846.9|8843.9|8841.1|292
1644372300000|2022-02-09 02:05:00|8847.9|8845.1|8848.7|8845.9|8851.7|8848.9|8847.7|8844.9|206
1644372600000|2022-02-09 02:10:00|8848.9|8846.1|8849.7|8846.9|8850.7|8847.9|8847.4|8844.6|146
1644372900000|2022-02-09 02:15:00|8849.6|8846.8|8845.7|8842.9|8850.9|8848.1|8845.2|8842.4|154
1644373200000|2022-02-09 02:20:00|8845.5|8842.7|8846.7|8843.9|8847.5|8844.7|8844.7|8841.9|100
1644373500000|2022-02-09 02:25:00|8846.5|8843.7|8845.3|8842.5|8847.5|8844.7|8838.7|8835.9|392
1644373800000|2022-02-09 02:30:00|8844.8|8842|8855.8|8853|8856.8|8854|8843.5|8840.7|508
1644374100000|2022-02-09 02:35:00|8855.6|8852.8|8856.8|8854|8857.9|8855.1|8852.8|8850|181
1644374400000|2022-02-09 02:40:00|8856.6|8853.8|8859.9|8857.1|8862.9|8860.1|8853.8|8851|463
1644374700000|2022-02-09 02:45:00|8859.8|8857|8854.7|8851.9|8860.9|8858.1|8853.9|8851.1|267
1644375000000|2022-02-09 02:50:00|8854.9|8852.1|8855.7|8852.9|8857.5|8854.7|8853.9|8851.1|170
1644375300000|2022-02-09 02:55:00|8855.6|8852.8|8844.6|8841.8|8857.6|8854.8|8841.7|8838.9|416
1644375600000|2022-02-09 03:00:00|8844.1|8841.3|8849.8|8847|8852.7|8849.9|8843.2|8840.4|372
1644375900000|2022-02-09 03:05:00|8850.1|8847.3|8849.8|8847|8855|8852.2|8848.8|8846|255
1644376200000|2022-02-09 03:10:00|8850|8847.2|8850.8|8848|8851.7|8848.9|8844.2|8841.4|233
1644376500000|2022-02-09 03:15:00|8851.1|8848.3|8851.8|8849|8853.3|8850.5|8849.8|8847|104
1644376800000|2022-02-09 03:20:00|8852.1|8849.3|8851.8|8849|8855.8|8853|8850.9|8848.1|259
1644377100000|2022-02-09 03:25:00|8851.6|8848.8|8849.8|8847|8852.4|8849.6|8846.5|8843.7|274
1644377400000|2022-02-09 03:30:00|8849.6|8846.8|8860.7|8857.9|8862.1|8859.3|8849.5|8846.7|272
1644377700000|2022-02-09 03:35:00|8861.5|8858.7|8862.4|8859.6|8865.7|8862.9|8861.5|8858.7|386
1644378000000|2022-02-09 03:40:00|8862.3|8859.5|8861.4|8858.6|8866.4|8863.6|8861.4|8858.6|138
1644378300000|2022-02-09 03:45:00|8862.4|8859.6|8868.4|8865.6|8868.4|8865.6|8861.4|8858.6|292
1644378600000|2022-02-09 03:50:00|8868.2|8865.4|8868.4|8865.6|8871.2|8868.4|8864.9|8862.1|132
1644378900000|2022-02-09 03:55:00|8867.9|8865.1|8867.2|8864.4|8868.4|8865.6|8866.4|8863.6|35
1644379200000|2022-02-09 04:00:00|8867.1|8864.3|8870.3|8867.5|8871.4|8868.6|8865|8862.2|166
1644379500000|2022-02-09 04:05:00|8870.5|8867.7|8872.8|8870|8873|8870.2|8868.3|8865.5|99
1644379800000|2022-02-09 04:10:00|8872.7|8869.9|8873.6|8870.8|8877|8874.2|8871.3|8868.5|378
1644380100000|2022-02-09 04:15:00|8873.8|8871|8875.7|8872.9|8876.4|8873.6|8873.6|8870.8|79
1644380400000|2022-02-09 04:20:00|8876.1|8873.3|8878.4|8875.6|8878.4|8875.6|8874.4|8871.6|129
1644380700000|2022-02-09 04:25:00|8877.6|8874.8|8874.9|8872.1|8878.6|8875.8|8874.9|8872.1|65
1644381000000|2022-02-09 04:30:00|8874.6|8871.8|8873.4|8870.6|8874.6|8871.8|8872.9|8870.1|67
1644381300000|2022-02-09 04:35:00|8873.2|8870.4|8872.9|8870.1|8874.9|8872.1|8871.9|8869.1|134
1644381600000|2022-02-09 04:40:00|8872.5|8869.7|8867.5|8864.7|8873.2|8870.4|8867.2|8864.4|164
1644381900000|2022-02-09 04:45:00|8867.7|8864.9|8871.5|8868.7|8871.8|8869|8867.7|8864.9|92
1644382200000|2022-02-09 04:50:00|8872.2|8869.4|8873.6|8870.8|8875.2|8872.4|8871.8|8869|94
1644382500000|2022-02-09 04:55:00|8873.5|8870.7|8874|8871.2|8874.5|8871.7|8872.5|8869.7|101
1644382800000|2022-02-09 05:00:00|8874.1|8871.3|8877.4|8874.6|8878.8|8876|8874.1|8871.3|188
1644383100000|2022-02-09 05:05:00|8877.9|8875.1|8876.1|8873.3|8881.7|8878.9|8875.6|8872.8|432
1644383400000|2022-02-09 05:10:00|8875.6|8872.8|8871.7|8868.9|8877.1|8874.3|8871.7|8868.9|117
1644383700000|2022-02-09 05:15:00|8872.6|8869.8|8874.7|8871.9|8874.7|8871.9|8871.3|8868.5|65
1644384000000|2022-02-09 05:20:00|8874.5|8871.7|8872.5|8869.7|8876.7|8873.9|8872|8869.2|90
1644384300000|2022-02-09 05:25:00|8872.7|8869.9|8874|8871.2|8875|8872.2|8871.5|8868.7|126
1644384600000|2022-02-09 05:30:00|8874.5|8871.7|8859.5|8856.7|8877.7|8874.9|8856.3|8853.5|843
1644384900000|2022-02-09 05:35:00|8859.3|8856.5|8863.5|8860.7|8865.1|8862.3|8856.6|8853.8|316
1644385200000|2022-02-09 05:40:00|8863.6|8860.8|8863.6|8860.8|8865.6|8862.8|8860.6|8857.8|177
1644385500000|2022-02-09 05:45:00|8863.3|8860.5|8856.6|8853.8|8863.3|8860.5|8856.6|8853.8|200
1644385800000|2022-02-09 05:50:00|8856.9|8854.1|8852.6|8849.8|8858.6|8855.8|8851.9|8849.1|186
1644386100000|2022-02-09 05:55:00|8852.4|8849.6|8850.6|8847.8|8855.4|8852.6|8847.4|8844.6|404
1644386400000|2022-02-09 06:00:00|8850.4|8847.6|8850.5|8847.7|8854.9|8852.1|8848.5|8845.7|203
1644386700000|2022-02-09 06:05:00|8850.7|8847.9|8852.5|8849.7|8856.5|8853.7|8850.5|8847.7|128
1644387000000|2022-02-09 06:10:00|8852.4|8849.6|8849.5|8846.7|8855.5|8852.7|8849.1|8846.3|175
1644387300000|2022-02-09 06:15:00|8848.5|8845.7|8848.6|8845.8|8850.5|8847.7|8845.2|8842.4|278
1644387600000|2022-02-09 06:20:00|8848.8|8846|8843.5|8840.7|8849.6|8846.8|8840.8|8838|358
1644387900000|2022-02-09 06:25:00|8843.8|8841|8835|8832.2|8845.5|8842.7|8830.3|8827.5|416
1644388200000|2022-02-09 06:30:00|8834.6|8831.8|8833.4|8830.6|8837.4|8834.6|8833.3|8830.5|212
1644388500000|2022-02-09 06:35:00|8833.6|8830.8|8830.4|8827.6|8835.6|8832.8|8828.9|8826.1|251
1644388800000|2022-02-09 06:40:00|8830.3|8827.5|8822.4|8819.6|8831.1|8828.3|8821.4|8818.6|401
1644389100000|2022-02-09 06:45:00|8821.9|8819.1|8810.4|8807.6|8822.8|8820|8808.4|8805.6|763
1644389400000|2022-02-09 06:50:00|8810.5|8807.7|8811.5|8808.7|8812.4|8809.6|8804.4|8801.6|337
1644389700000|2022-02-09 06:55:00|8811.4|8808.6|8816.4|8813.6|8824.4|8821.6|8811.4|8808.6|528
1644390000000|2022-02-09 07:00:00|8815.9|8813.1|8820.8|8818|8823.5|8820.7|8815.2|8812.4|248
1644390300000|2022-02-09 07:05:00|8820.5|8817.7|8826.3|8823.5|8827.3|8824.5|8816.3|8813.5|339
1644390600000|2022-02-09 07:10:00|8825.8|8823|8819.3|8816.5|8827.3|8824.5|8817.7|8814.9|216
1644390900000|2022-02-09 07:15:00|8819.2|8816.4|8811.3|8808.5|8820.3|8817.5|8808.6|8805.8|339
1644391200000|2022-02-09 07:20:00|8811|8808.2|8816.4|8813.6|8818.3|8815.5|8808.9|8806.1|189
1644391500000|2022-02-09 07:25:00|8816.3|8813.5|8812.3|8809.5|8823.3|8820.5|8808|8805.2|701
1644391800000|2022-02-09 07:30:00|8812.7|8809.9|8785.8|8783|8812.7|8809.9|8778.5|8775.7|1771
1644392100000|2022-02-09 07:35:00|8785.7|8782.9|8793.3|8790.5|8798.5|8795.7|8785.7|8782.9|1017
1644392400000|2022-02-09 07:40:00|8793|8790.2|8784.5|8781.7|8794|8791.2|8777.3|8774.5|548
1644392700000|2022-02-09 07:45:00|8784.9|8780.9|8766.3|8763.5|8784.9|8781.2|8762.3|8759.5|1217
1644393000000|2022-02-09 07:50:00|8766.6|8763.8|8771.6|8768.8|8779.6|8776.8|8764|8761.2|576
1644393300000|2022-02-09 07:55:00|8771.9|8769.1|8773.1|8770.3|8778.6|8775.8|8769.9|8767.1|450
1644393600000|2022-02-09 08:00:00|8773|8770.2|8777.7|8774.9|8789.3|8786.5|8770.8|8768|1482
1644393900000|2022-02-09 08:05:00|8778.5|8775.7|8788|8785.2|8792|8789.2|8773.3|8770.5|832
1644394200000|2022-02-09 08:10:00|8788.1|8785.3|8793.7|8790.9|8795.7|8792.9|8784|8781.2|503
1644394500000|2022-02-09 08:15:00|8793.5|8790.7|8804|8801.2|8811.8|8809|8790.7|8787.9|1065
1644394800000|2022-02-09 08:20:00|8804.5|8801.7|8812.6|8809.8|8827.9|8825.1|8804.5|8801.7|1387
1644395100000|2022-02-09 08:25:00|8812.3|8809.5|8848|8845.2|8851.6|8848.8|8810.8|8808|1841
1644395400000|2022-02-09 08:30:00|8848.2|8845.4|8839.4|8836.6|8849|8846.2|8837.9|8835.1|1038
1644395700000|2022-02-09 08:35:00|8839.6|8836.8|8835.8|8833|8855.6|8852.8|8834.4|8831.6|1069
1644396000000|2022-02-09 08:40:00|8836.3|8833.5|8839.9|8837.1|8842.6|8839.8|8835.9|8833.1|502
1644396300000|2022-02-09 08:45:00|8839.6|8836.8|8866.7|8863.9|8868.5|8865.7|8836.9|8834.1|1353
1644396600000|2022-02-09 08:50:00|8866.8|8864|8857.5|8854.7|8873.5|8870.7|8856.5|8853.7|1239
1644396900000|2022-02-09 08:55:00|8858.5|8855.7|8854.5|8851.7|8860.8|8858|8851.5|8848.7|788
1644397200000|2022-02-09 09:00:00|8854.7|8851.9|8858.6|8855.8|8872.9|8870.1|8851.4|8848.6|1332
1644397500000|2022-02-09 09:05:00|8858.8|8856|8843.1|8840.3|8863.8|8861|8839.5|8836.7|870
1644397800000|2022-02-09 09:10:00|8843.5|8840.7|8840.5|8837.7|8851.1|8848.3|8834|8831.2|829
1644398100000|2022-02-09 09:15:00|8840.2|8837.4|8847.4|8844.6|8848.4|8845.6|8832.5|8829.7|476
1644398400000|2022-02-09 09:20:00|8847.6|8844.8|8823.4|8820.6|8848.1|8845.3|8820.8|8818|969
1644398700000|2022-02-09 09:25:00|8823.3|8820.5|8828.1|8825.3|8831.1|8828.3|8819.1|8816.3|743
1644399000000|2022-02-09 09:30:00|8827.8|8825|8791.8|8789|8831.1|8828.3|8783.1|8780.3|2219
1644399300000|2022-02-09 09:35:00|8791.3|8788.5|8800.1|8797.3|8814.1|8811.3|8790.8|8788|1229
1644399600000|2022-02-09 09:40:00|8800.2|8797.4|8798.8|8796|8806.8|8804|8795.8|8793|459
1644399900000|2022-02-09 09:45:00|8799.1|8796.3|8803.7|8800.9|8814.1|8811.3|8797.8|8795|775
1644400200000|2022-02-09 09:50:00|8804.1|8801.3|8806.9|8804.1|8822.7|8819.9|8801.8|8799|850
1644400500000|2022-02-09 09:55:00|8807|8804.2|8802.5|8799.7|8822.8|8820|8800.2|8797.4|995
1644400800000|2022-02-09 10:00:00|8801.5|8798.7|8803.7|8800.9|8811.1|8808.3|8796.4|8793.6|870
1644401100000|2022-02-09 10:05:00|8803.1|8800.3|8808.7|8805.9|8812.2|8809.4|8799.2|8796.4|361
1644401400000|2022-02-09 10:10:00|8808.9|8806.1|8814|8811.2|8816|8813.2|8803.4|8800.6|489
1644401700000|2022-02-09 10:15:00|8813.8|8811|8820|8817.2|8830|8827.2|8811.8|8809|611
1644402000000|2022-02-09 10:20:00|8819.7|8816.9|8835.1|8832.3|8835.3|8832.5|8813.3|8810.5|605
1644402300000|2022-02-09 10:25:00|8835|8832.2|8828.9|8826.1|8835.9|8833.1|8825.9|8823.1|335
1644402600000|2022-02-09 10:30:00|8829.1|8826.3|8813|8810.2|8829.9|8827.1|8811|8808.2|601
1644402900000|2022-02-09 10:35:00|8812.6|8809.8|8807|8804.2|8815.5|8812.7|8802.1|8799.3|610
1644403200000|2022-02-09 10:40:00|8810|8807.2|8801.5|8798.7|8814.3|8811.5|8798.3|8795.5|674
1644403500000|2022-02-09 10:45:00|8801.2|8798.4|8796.3|8793.5|8801.2|8798.4|8793|8790.2|636
1644403800000|2022-02-09 10:50:00|8796.4|8793.6|8802.6|8799.8|8803.9|8801.1|8788.9|8786.1|928
1644404100000|2022-02-09 10:55:00|8802.7|8799.9|8785.6|8782.8|8803.6|8800.8|8784.8|8782|819
1644404400000|2022-02-09 11:00:00|8784.6|8781.8|8803.7|8800.9|8803.8|8801|8784.6|8781.8|872
1644404700000|2022-02-09 11:05:00|8803.8|8801|8803.8|8801|8806.8|8804|8796.8|8794|516
1644405000000|2022-02-09 11:10:00|8804.8|8802|8785.1|8782.3|8808.1|8805.3|8784.1|8781.3|700
1644405300000|2022-02-09 11:15:00|8784.5|8781.7|8791.3|8788.5|8793.8|8791|8780.6|8777.8|1116
1644405600000|2022-02-09 11:20:00|8791.2|8788.4|8780.9|8778.1|8796|8793.2|8780.3|8777.5|947
1644405900000|2022-02-09 11:25:00|8780.8|8778|8780.9|8778.1|8786.9|8784.1|8779.8|8777|612
1644406200000|2022-02-09 11:30:00|8780.4|8777.6|8783.6|8780.8|8786.6|8783.8|8778|8775.2|708
1644406500000|2022-02-09 11:35:00|8783.3|8780.5|8780.6|8777.8|8785.6|8782.8|8775.9|8773.1|653
1644406800000|2022-02-09 11:40:00|8781.1|8778.3|8786.8|8784|8799.8|8797|8779.6|8776.8|803
1644407100000|2022-02-09 11:45:00|8787.2|8784.4|8798.8|8796|8800.6|8796.9|8786.8|8784|594
1644407400000|2022-02-09 11:50:00|8799.3|8796.5|8796.8|8794|8800.8|8798|8792.8|8790|494
1644407700000|2022-02-09 11:55:00|8797|8794.2|8797.8|8795|8801.5|8798.7|8792.9|8790.1|440
1644408000000|2022-02-09 12:00:00|8796.9|8794.1|8798.5|8795.7|8801.4|8798.6|8782.1|8779.3|662
1644408300000|2022-02-09 12:05:00|8798.6|8795.8|8788.1|8785.3|8806.5|8803.7|8787.6|8784.8|1378
1644408600000|2022-02-09 12:10:00|8787.9|8785.1|8792.9|8790.1|8804.3|8801.5|8784.9|8782.1|1010
1644408900000|2022-02-09 12:15:00|8793|8790.2|8806.6|8803.8|8808.5|8805.7|8793|8790.2|1159
1644409200000|2022-02-09 12:20:00|8806.5|8803.7|8809|8806.2|8810|8807.2|8795.7|8792.9|732
1644409500000|2022-02-09 12:25:00|8808.4|8805.6|8809.3|8806.5|8817|8814.2|8806.9|8804.1|738
1644409800000|2022-02-09 12:30:00|8809|8806.2|8806.3|8803.5|8815.6|8812.8|8803|8800.2|666
1644410100000|2022-02-09 12:35:00|8807.3|8804.5|8809.2|8806.4|8812.2|8809.4|8798.2|8795.4|488
1644410400000|2022-02-09 12:40:00|8809.5|8806.7|8818.5|8815.7|8819.5|8816.7|8809.2|8806.4|742
1644410700000|2022-02-09 12:45:00|8818.1|8815.3|8812.1|8809.3|8819.5|8816.7|8806.8|8804|2225
1644411000000|2022-02-09 12:50:00|8812.2|8809.4|8812|8809.2|8819.7|8816.9|8811.3|8808.5|483
1644411300000|2022-02-09 12:55:00|8811.8|8809|8810.3|8807.5|8818.6|8815.8|8804|8801.2|1203
1644411600000|2022-02-09 13:00:00|8811|8808.2|8808|8805.2|8815.3|8812.5|8800.4|8797.6|1348
1644411900000|2022-02-09 13:05:00|8807.4|8804.6|8783.2|8780.4|8808|8805.2|8781.2|8778.4|3608
1644412200000|2022-02-09 13:10:00|8783.5|8780.7|8760.9|8758.1|8790.2|8787.4|8752.4|8749.6|8309
1644412500000|2022-02-09 13:15:00|8760.2|8757.4|8772.8|8770|8783.8|8781|8758.9|8756.1|2877
1644412800000|2022-02-09 13:20:00|8772.9|8770.1|8793|8790.2|8793|8790.2|8767.2|8764.4|3694
1644413100000|2022-02-09 13:25:00|8793.3|8790.5|8798.9|8796.1|8805.8|8803|8790|8787.2|1866
1644413400000|2022-02-09 13:30:00|8798.6|8795.8|8807.2|8804.4|8812.8|8810|8794.5|8791.7|1557
1644413700000|2022-02-09 13:35:00|8807.3|8804.5|8810.8|8808|8815.1|8812.3|8800.5|8797.7|1453
1644414000000|2022-02-09 13:40:00|8810.9|8808.1|8822.8|8820|8825.1|8822.3|8804.5|8801.7|1512
1644414300000|2022-02-09 13:45:00|8822.4|8819.6|8852.9|8850.1|8853.9|8851.1|8820.8|8818|4351
1644414600000|2022-02-09 13:50:00|8853.2|8850.4|8840|8837.2|8859|8856.2|8835.9|8833.1|3044
1644414900000|2022-02-09 13:55:00|8840.2|8837.4|8840.9|8838.1|8846.7|8843.9|8834.9|8832.1|2279
1644415200000|2022-02-09 14:00:00|8840.7|8837.9|8854.2|8851.4|8855.2|8852.4|8832.7|8829.9|3183
1644415500000|2022-02-09 14:05:00|8853.8|8851|8846.6|8843.8|8860.1|8857.3|8845.5|8842.7|2231
1644415800000|2022-02-09 14:10:00|8846.5|8843.7|8848.2|8845.4|8853.7|8850.9|8834.2|8831.4|2339
1644416100000|2022-02-09 14:15:00|8848.1|8845.3|8870.3|8867.5|8875.1|8872.3|8845.5|8842.7|3391
1644416400000|2022-02-09 14:20:00|8870.6|8867.8|8875.8|8873|8877.2|8874.4|8861.6|8858.8|2528
1644416700000|2022-02-09 14:25:00|8876.2|8873.4|8877.8|8875|8882.8|8880|8871.5|8868.7|1459
1644417000000|2022-02-09 14:30:00|8876.8|8874|8866.6|8863.8|8882.8|8880|8865|8862.2|3517
1644417300000|2022-02-09 14:35:00|8866.5|8863.7|8855|8852.2|8867.6|8864.8|8848.7|8845.9|3140
1644417600000|2022-02-09 14:40:00|8855.3|8852.5|8863.1|8860.3|8871|8868.2|8855.3|8852.5|1770
1644417900000|2022-02-09 14:45:00|8863.4|8860.6|8868.7|8865.9|8883.4|8880.6|8856.8|8854|1918
1644418200000|2022-02-09 14:50:00|8868.3|8865.5|8878|8875.2|8881|8878.2|8858.4|8855.6|2200
1644418500000|2022-02-09 14:55:00|8877.7|8874.9|8877.6|8874.8|8884.7|8881.9|8871.8|8869|1699
1644418800000|2022-02-09 15:00:00|8877.2|8874.4|8868.3|8865.5|8886.9|8884.1|8863.7|8860.9|2383
1644419100000|2022-02-09 15:05:00|8868.7|8865.9|8873.4|8870.6|8878.9|8876.1|8867.7|8864.9|1245
1644419400000|2022-02-09 15:10:00|8874.4|8871.6|8881.3|8878.5|8883.6|8880.8|8871.4|8868.6|1080
1644419700000|2022-02-09 15:15:00|8880.9|8878.1|8878.3|8875.5|8883.3|8880.5|8872.5|8869.7|880
1644420000000|2022-02-09 15:20:00|8878.1|8875.3|8868.2|8865.4|8879|8876.2|8866.3|8863.5|1698
1644420300000|2022-02-09 15:25:00|8868.6|8865.8|8873.3|8870.5|8882.5|8879.7|8868.6|8865.8|1495
1644420600000|2022-02-09 15:30:00|8881.6|8878.8|8946.5|8943.7|8956.2|8953.4|8881.6|8878.8|13115
1644420900000|2022-02-09 15:35:00|8946.9|8944.1|8931.1|8928.3|8957.2|8954.4|8930.1|8927.3|5704
1644421200000|2022-02-09 15:40:00|8931.7|8928.9|8920.5|8917.7|8936.4|8933.6|8919.1|8916.3|3354
1644421500000|2022-02-09 15:45:00|8921.1|8918.3|8897.7|8894.9|8928.1|8925.3|8896.3|8893.5|3898
1644421800000|2022-02-09 15:50:00|8897.4|8894.6|8905.7|8902.9|8912|8909.2|8890.7|8887.9|5034
1644422100000|2022-02-09 15:55:00|8906|8903.2|8905.4|8902.6|8914.6|8911.8|8901.5|8898.7|2369
1644422400000|2022-02-09 16:00:00|8906.4|8903.6|8920.6|8917.8|8920.6|8917.8|8901.7|8898.9|2980
1644422700000|2022-02-09 16:05:00|8920.4|8917.6|8918.5|8915.7|8925.8|8923|8911.3|8908.5|2563
1644423000000|2022-02-09 16:10:00|8918.6|8915.8|8938.2|8935.4|8942|8939.2|8913.6|8910.8|2841
1644423300000|2022-02-09 16:15:00|8938.1|8935.3|8935.7|8932.9|8946.6|8943.8|8930.5|8927.7|1790
1644423600000|2022-02-09 16:20:00|8935.6|8932.8|8930.4|8927.6|8938|8935.2|8927.4|8924.6|2590
1644423900000|2022-02-09 16:25:00|8930|8927.2|8931.8|8929|8939.3|8936.5|8918.1|8915.3|4591
1644424200000|2022-02-09 16:30:00|8931.5|8928.7|8889.7|8886.9|8933.8|8931|8887.3|8884.5|7548
1644424500000|2022-02-09 16:35:00|8888.7|8885.9|8884.7|8881.9|8897.2|8894.4|8861|8858.2|5806
1644424800000|2022-02-09 16:40:00|8885.7|8882.9|8864.9|8862.1|8886.7|8883.9|8856.7|8853.9|5114
1644425100000|2022-02-09 16:45:00|8865.9|8863.1|8864.7|8861.9|8869.3|8866.5|8854.6|8851.8|2786
1644425400000|2022-02-09 16:50:00|8864.1|8861.3|8838.3|8835.5|8867|8864.2|8825|8822.2|7162
1644425700000|2022-02-09 16:55:00|8837.8|8835|8819.1|8816.3|8847.2|8844.4|8817.7|8814.9|4041
1644426000000|2022-02-09 17:00:00|8818.7|8815.9|8817|8814.2|8837|8834.2|8809.4|8806.6|4346
1644426300000|2022-02-09 17:05:00|8817.2|8814.4|8836.1|8833.3|8837.1|8834.3|8817.2|8814.4|2351
1644426600000|2022-02-09 17:10:00|8836.5|8833.7|8855.4|8852.6|8856.9|8854.1|8830.8|8828|2848
1644426900000|2022-02-09 17:15:00|8855.8|8853|8870|8867.2|8870.7|8867.9|8855|8852.2|2536
1644427200000|2022-02-09 17:20:00|8869.7|8866.9|8872.2|8869.4|8875.9|8873.1|8866.7|8863.9|2060
1644427500000|2022-02-09 17:25:00|8872.6|8869.8|8879.8|8877|8881.7|8878.9|8871.6|8868.8|1709
1644427800000|2022-02-09 17:30:00|8880|8877.2|8874.3|8871.5|8884.6|8881.8|8867.3|8864.5|2441
1644428100000|2022-02-09 17:35:00|8874.5|8871.7|8875.6|8872.8|8880.2|8877.4|8867.5|8864.7|1119
1644428400000|2022-02-09 17:40:00|8876|8873.2|8882.5|8879.7|8885.5|8882.7|8868.2|8865.4|1354
1644428700000|2022-02-09 17:45:00|8882.1|8879.3|8859.6|8856.8|8882.5|8879.7|8858.6|8855.8|1186
1644429000000|2022-02-09 17:50:00|8859.8|8857|8849|8846.2|8860.6|8857.8|8838.4|8835.6|2714
1644429300000|2022-02-09 17:55:00|8849.5|8846.7|8844.4|8841.6|8852.6|8849.8|8837.6|8834.8|1693
1644429600000|2022-02-09 18:00:00|8844|8841.2|8844.7|8841.9|8856.1|8853.3|8840.9|8838.1|2056
1644429900000|2022-02-09 18:05:00|8844.3|8841.5|8849.2|8846.4|8859.9|8857.1|8839.1|8836.3|1620
1644430200000|2022-02-09 18:10:00|8848.7|8845.9|8832.9|8830.1|8857.2|8854.4|8832.5|8829.7|3650
1644430500000|2022-02-09 18:15:00|8831.9|8829.1|8832.3|8829.5|8839.8|8837|8825.9|8823.1|1334
1644430800000|2022-02-09 18:20:00|8832.2|8829.4|8846.6|8843.8|8847.6|8844.8|8822.9|8820.1|2943
1644431100000|2022-02-09 18:25:00|8846.2|8843.4|8855.7|8852.9|8856.7|8853.9|8840.9|8838.1|1490
1644431400000|2022-02-09 18:30:00|8855.5|8852.7|8847.3|8844.5|8856.2|8853.4|8841.4|8838.6|1158
1644431700000|2022-02-09 18:35:00|8847.6|8844.8|8836.6|8833.8|8848.3|8845.5|8833.5|8830.7|1361
1644432000000|2022-02-09 18:40:00|8836.2|8833.4|8865.2|8862.4|8866.3|8863.5|8835.2|8832.4|2063
1644432300000|2022-02-09 18:45:00|8865.3|8862.5|8873.9|8871.1|8878.2|8875.4|8865.3|8862.5|2302
1644432600000|2022-02-09 18:50:00|8873.7|8870.9|8877.8|8875|8880.5|8877.7|8873.2|8870.4|620
1644432900000|2022-02-09 18:55:00|8877.2|8874.4|8873.6|8870.8|8885.2|8882.4|8868|8865.2|2948
1644433200000|2022-02-09 19:00:00|8873.9|8871.1|8885.3|8882.5|8887.9|8885.1|8870.6|8867.8|1296
1644433500000|2022-02-09 19:05:00|8886.3|8883.5|8884.5|8881.7|8888.2|8885.4|8882.9|8880.1|1264
1644433800000|2022-02-09 19:10:00|8885|8882.2|8898.5|8895.7|8898.5|8895.7|8880.2|8877.4|1707
1644434100000|2022-02-09 19:15:00|8897.9|8895.1|8908.5|8905.7|8912.5|8909.7|8895.5|8892.7|3211
1644434400000|2022-02-09 19:20:00|8908.9|8906.1|8905.7|8902.9|8912.9|8910.1|8899.5|8896.7|4105
1644434700000|2022-02-09 19:25:00|8906.7|8903.9|8883|8880.2|8917.7|8914.9|8865.5|8862.7|21335
1644435000000|2022-02-09 19:30:00|8882.7|8879.9|8882.3|8879.5|8889|8886.2|8872.6|8869.8|3354
1644435300000|2022-02-09 19:35:00|8882.6|8879.8|8872|8869.2|8883.3|8880.5|8870|8867.2|769
1644435600000|2022-02-09 19:40:00|8871.9|8869.1|8862.6|8859.8|8872.5|8869.7|8860|8857.2|1503
1644435900000|2022-02-09 19:45:00|8863|8860.2|8865.2|8862.4|8867.7|8864.9|8861.6|8858.8|405
1644436200000|2022-02-09 19:50:00|8865.6|8862.8|8866.7|8863.9|8868|8865.2|8865.2|8862.4|369
1644436500000|2022-02-09 19:55:00|8866.6|8863.8|8870.7|8867.9|8872.8|8870|8863.6|8860.8|551
1644436800000|2022-02-09 20:00:00|8870.3|8867.5|8884.2|8881.4|8887.1|8884.3|8870.2|8867.4|3262
1644437100000|2022-02-09 20:05:00|8885.2|8882.4|8888.2|8885.4|8890.1|8887.3|8883.8|8881|504
1644437400000|2022-02-09 20:10:00|8888.8|8886|8896.2|8893.4|8899.8|8897|8888.2|8885.4|427
1644437700000|2022-02-09 20:15:00|8895.8|8893|8902.5|8899.7|8904.1|8901.3|8895.2|8892.4|382
1644438000000|2022-02-09 20:20:00|8903|8900.2|8905|8902.2|8908.7|8905.9|8900.5|8897.7|685
1644438300000|2022-02-09 20:25:00|8905.5|8902.7|8918.8|8916|8919.2|8916.4|8905.5|8902.7|1661
1644438600000|2022-02-09 20:30:00|8918.2|8915.4|8906.9|8904.1|8918.2|8915.4|8906.3|8903.5|397
1644438900000|2022-02-09 20:35:00|8905.8|8903|8907.9|8905.1|8909.3|8906.5|8901.3|8898.5|474
1644439200000|2022-02-09 20:40:00|8908.3|8905.5|8911.3|8908.5|8911.3|8908.5|8903.3|8900.5|375
1644439500000|2022-02-09 20:45:00|8910.9|8908.1|8910.9|8908.1|8912.3|8909.5|8907.6|8904.8|277
1644439800000|2022-02-09 20:50:00|8911.4|8908.6|8909.3|8906.5|8917.5|8914.7|8907.3|8904.5|575
1644440100000|2022-02-09 20:55:00|8908.8|8906|8915.7|8912.9|8915.7|8912.9|8906.2|8903.4|877
1644440400000|2022-02-09 21:00:00|8915.2|8912.4|8911|8908.2|8916|8913.2|8909.4|8906.6|287
1644440700000|2022-02-09 21:05:00|8911.4|8908.6|8918.8|8916|8918.9|8916.1|8910.7|8907.9|171
1644441000000|2022-02-09 21:10:00|8918.3|8915.5|8918.8|8916|8921.5|8918.7|8917|8914.2|144
1644441300000|2022-02-09 21:15:00|8919.1|8916.3|8918.8|8916|8921.6|8918.8|8911.3|8908.5|568
1644441600000|2022-02-09 21:20:00|8919.1|8916.3|8922.5|8919.7|8922.5|8919.7|8916.3|8913.5|703
1644441900000|2022-02-09 21:25:00|8923|8920.2|8919.5|8916.7|8923|8920.2|8919.5|8916.7|102
1644442200000|2022-02-09 21:30:00|8919|8916.2|8913.1|8910.3|8921|8918.2|8907.7|8904.9|520
1644442500000|2022-02-09 21:35:00|8912.7|8909.9|8917.5|8914.7|8919|8916.2|8912.2|8909.4|653
1644442800000|2022-02-09 21:40:00|8917.1|8914.3|8916.1|8913.3|8918.6|8915.8|8916|8913.2|128
1644443100000|2022-02-09 21:45:00|8916.5|8913.7|8907.7|8904.9|8916.5|8913.7|8906.7|8903.9|515
1644443400000|2022-02-09 21:50:00|8907.2|8904.4|8910.1|8907.3|8911.2|8908.4|8905.6|8902.8|530
1644443700000|2022-02-09 21:55:00|8910.8|8906.8|8910.4|8907.6|8911.9|8909.1|8905.9|8903.1|355
1644447600000|2022-02-09 23:00:00|8912.1|8902.1|8905.9|8903.1|8912.5|8906.4|8903|8899.7|152
1644447900000|2022-02-09 23:05:00|8906|8903.2|8907.7|8904.9|8909.6|8906.8|8905.8|8903|61
1644448200000|2022-02-09 23:10:00|8908.1|8905.3|8908.9|8906.1|8909.4|8906.6|8905.7|8902.9|43
1644448500000|2022-02-09 23:15:00|8909|8906.2|8908.6|8905.8|8912.4|8909.6|8905.7|8902.9|90
1644448800000|2022-02-09 23:20:00|8908.7|8905.9|8907.8|8905|8908.7|8905.9|8906.7|8903.9|24
1644449100000|2022-02-09 23:25:00|8908.3|8905.5|8910.7|8907.9|8911|8908.2|8908.3|8905.5|55
1644449400000|2022-02-09 23:30:00|8911|8908.2|8910.7|8907.9|8911.9|8909.1|8910.3|8907.5|76
1644449700000|2022-02-09 23:35:00|8910.8|8908|8914.7|8911.9|8914.7|8911.9|8910.8|8908|42
1644450000000|2022-02-09 23:40:00|8914.8|8912|8912.6|8909.8|8914.8|8912|8911.7|8908.5|81
1644450300000|2022-02-09 23:45:00|8912.8|8910|8914.1|8911.3|8914.1|8911.3|8912|8909.2|34
1644450600000|2022-02-09 23:50:00|8914.3|8911.5|8912.6|8909.8|8914.3|8911.5|8910.6|8907.8|46
1644450900000|2022-02-09 23:55:00|8912.5|8909.7|8913.6|8910.8|8914.2|8911.4|8911.1|8908.3|73
1644451200000|2022-02-10 00:00:00|8913.5|8910.7|8919.1|8916.3|8922.2|8919.4|8911.6|8908.8|189
1644451500000|2022-02-10 00:05:00|8918.6|8915.8|8920.7|8917.9|8923|8920.2|8918.6|8915.8|114
1644451800000|2022-02-10 00:10:00|8921.1|8918.3|8919.7|8916.9|8924.7|8921.9|8917.9|8915.1|165
1644452100000|2022-02-10 00:15:00|8919.2|8916.4|8919.5|8916.7|8920.2|8917.4|8918.4|8915.6|67
1644452400000|2022-02-10 00:20:00|8919.4|8916.6|8922.5|8919.7|8922.5|8919.7|8919.4|8916.6|39
1644452700000|2022-02-10 00:25:00|8922.7|8919.9|8919.5|8916.7|8922.8|8920|8918.5|8915.7|64
1644453000000|2022-02-10 00:30:00|8919.8|8917|8920.8|8918|8920.8|8918|8919.1|8916.3|28
1644453300000|2022-02-10 00:35:00|8921.4|8918.6|8923.5|8920.7|8923.8|8921|8921.1|8918.3|55
1644453600000|2022-02-10 00:40:00|8923.1|8920.3|8921.2|8918.4|8923.7|8920.9|8919.5|8916.7|89
1644453900000|2022-02-10 00:45:00|8921.1|8918.3|8914.8|8912|8921.1|8918.3|8914.6|8911.8|149
1644454200000|2022-02-10 00:50:00|8914.7|8911.9|8913|8910.2|8915.1|8912.3|8910.4|8907.6|195
1644454500000|2022-02-10 00:55:00|8912.9|8910.1|8912.9|8910.1|8919|8916.2|8912.5|8909.7|191
1644454800000|2022-02-10 01:00:00|8913|8910.2|8906.4|8903.6|8913.5|8910.7|8903|8900.2|617
1644455100000|2022-02-10 01:05:00|8906.6|8903.8|8905.3|8902.5|8909.4|8906.6|8901.1|8898.3|276
1644455400000|2022-02-10 01:10:00|8905.1|8902.3|8898.3|8895.5|8906|8903.2|8895.5|8892.7|410
1644455700000|2022-02-10 01:15:00|8898.1|8895.3|8889|8886.2|8898.3|8895.5|8887.7|8884.9|281
1644456000000|2022-02-10 01:20:00|8889.1|8886.3|8891.2|8888.4|8892.1|8889.3|8887|8884.2|190
1644456300000|2022-02-10 01:25:00|8891.1|8888.3|8884.4|8881.6|8892.1|8889.3|8882.5|8879.7|224
1644456600000|2022-02-10 01:30:00|8885.3|8882.5|8877.1|8874.3|8885.3|8882.5|8871.8|8869|529
1644456900000|2022-02-10 01:35:00|8876.9|8874.1|8882.1|8879.3|8882.1|8879.3|8876.9|8874.1|191
1644457200000|2022-02-10 01:40:00|8882.2|8879.4|8882|8879.2|8888.7|8885.9|8879|8876.2|316
1644457500000|2022-02-10 01:45:00|8881.8|8879|8890.8|8888|8891.4|8888.6|8878.8|8876|187
1644457800000|2022-02-10 01:50:00|8890.4|8887.6|8894.4|8891.6|8897|8894.2|8887.5|8884.7|292
1644458100000|2022-02-10 01:55:00|8894.2|8891.4|8893.1|8890.3|8894.4|8891.6|8889.7|8886.9|285
1644458400000|2022-02-10 02:00:00|8892.7|8889.9|8881.7|8878.9|8893.7|8890.9|8881.1|8878.3|230
1644458700000|2022-02-10 02:05:00|8881.6|8878.8|8883.4|8880.6|8886.7|8883.9|8881.4|8878.6|174
1644459000000|2022-02-10 02:10:00|8883.3|8880.5|8884.3|8881.5|8890.4|8887.6|8881.3|8878.5|255
1644459300000|2022-02-10 02:15:00|8884.7|8881.9|8879.8|8877|8886.2|8883.4|8877.9|8875.1|429
1644459600000|2022-02-10 02:20:00|8879.6|8876.8|8876.3|8873.5|8879.6|8876.8|8873|8870.2|391
1644459900000|2022-02-10 02:25:00|8876.2|8873.4|8867.1|8864.3|8876.3|8873.5|8866.4|8863.6|797
1644460200000|2022-02-10 02:30:00|8867.6|8864.8|8865.1|8862.3|8870.4|8867.6|8863.4|8860.6|345
1644460500000|2022-02-10 02:35:00|8865.2|8862.4|8861|8858.2|8865.4|8862.6|8857|8854.2|426
1644460800000|2022-02-10 02:40:00|8860.9|8858.1|8876|8873.2|8877|8874.2|8860.3|8857.5|454
1644461100000|2022-02-10 02:45:00|8876.3|8873.5|8874.6|8871.8|8880|8877.2|8874|8871.2|346
1644461400000|2022-02-10 02:50:00|8874.8|8872|8873.9|8871.1|8877.1|8874.3|8870.4|8867.6|162
1644461700000|2022-02-10 02:55:00|8873.7|8870.9|8876|8873.2|8877|8874.2|8868.4|8865.6|366
1644462000000|2022-02-10 03:00:00|8876.5|8873.7|8870.6|8867.8|8876.9|8874.1|8868.7|8865.9|164
1644462300000|2022-02-10 03:05:00|8870.7|8867.9|8870.7|8867.9|8873.3|8870.5|8869.7|8866.9|86
1644462600000|2022-02-10 03:10:00|8870.4|8867.6|8869.7|8866.9|8872|8869.2|8868.7|8865.9|84
1644462900000|2022-02-10 03:15:00|8869.9|8867.1|8869.8|8867|8873.7|8870.9|8868.7|8865.9|86
1644463200000|2022-02-10 03:20:00|8869.7|8866.9|8868.5|8865.7|8870.7|8867.9|8867|8864.2|86
1644463500000|2022-02-10 03:25:00|8868.2|8865.4|8876.3|8873.5|8877.6|8874.8|8868.2|8865.4|126
1644463800000|2022-02-10 03:30:00|8876.8|8874|8875.6|8872.8|8877|8874.2|8873.6|8870.8|188
1644464100000|2022-02-10 03:35:00|8875.3|8872.5|8877.6|8874.8|8877.6|8874.8|8873|8870.2|125
1644464400000|2022-02-10 03:40:00|8877.9|8875.1|8877.7|8874.9|8878.9|8876.1|8877.2|8874.4|83
1644464700000|2022-02-10 03:45:00|8877.9|8875.1|8874.2|8871.4|8878.1|8875.3|8874.2|8871.4|128
1644465000000|2022-02-10 03:50:00|8874.1|8871.3|8877.2|8874.4|8877.6|8874.8|8873.6|8870.8|47
1644465300000|2022-02-10 03:55:00|8877.6|8874.8|8878.6|8875.8|8880.2|8877.4|8875.6|8872.8|96
1644465600000|2022-02-10 04:00:00|8878.4|8875.6|8882.4|8879.6|8883.1|8880.3|8877.1|8874.3|102
1644465900000|2022-02-10 04:05:00|8882.1|8879.3|8879.5|8876.7|8882.5|8879.7|8878.8|8876|117
1644466200000|2022-02-10 04:10:00|8879.4|8876.6|8878.5|8875.7|8881.5|8878.7|8878.3|8875.5|54
1644466500000|2022-02-10 04:15:00|8877.9|8875.1|8880.5|8877.7|8881.4|8878.6|8877.9|8875.1|100
1644466800000|2022-02-10 04:20:00|8880.9|8878.1|8877.5|8874.7|8881.9|8879.1|8876.9|8874.1|204
1644467100000|2022-02-10 04:25:00|8877.6|8874.8|8888.5|8885.7|8889.5|8886.7|8877.6|8874.8|196
1644467400000|2022-02-10 04:30:00|8888.9|8886.1|8889.5|8886.7|8890.1|8887.3|8887.5|8884.7|126
1644467700000|2022-02-10 04:35:00|8889.3|8886.5|8889.6|8886.8|8890.5|8887.7|8887.5|8884.7|129
1644468000000|2022-02-10 04:40:00|8890|8887.2|8889.4|8886.6|8890.5|8887.7|8888.4|8885.6|60
1644468300000|2022-02-10 04:45:00|8889.1|8886.3|8886.4|8883.6|8889.9|8887.1|8886.4|8883.6|58
1644468600000|2022-02-10 04:50:00|8887.4|8884.6|8890.7|8887.9|8891.7|8888.9|8885.3|8882.5|286
1644468900000|2022-02-10 04:55:00|8890.2|8887.4|8886.5|8883.7|8890.7|8887.9|8886.5|8883.7|40
1644469200000|2022-02-10 05:00:00|8886.4|8883.6|8887.1|8884.3|8888.7|8885.9|8885.7|8882.9|43
1644469500000|2022-02-10 05:05:00|8887.5|8884.7|8886.5|8883.7|8887.6|8884.8|8886.1|8883.3|21
1644469800000|2022-02-10 05:10:00|8887|8884.2|8887.6|8884.8|8888.6|8885.8|8886.1|8883.3|49
1644470100000|2022-02-10 05:15:00|8887.8|8885|8884.7|8881.9|8888.1|8885.3|8883.6|8880.8|97
1644470400000|2022-02-10 05:20:00|8884.6|8881.8|8882.4|8879.6|8884.9|8882.1|8882.2|8879.4|75
1644470700000|2022-02-10 05:25:00|8882.9|8880.1|8880.3|8877.5|8883.9|8881.1|8878.7|8875.9|205
1644471000000|2022-02-10 05:30:00|8880.8|8878|8876.8|8874|8887.2|8884.4|8876.7|8873.9|426
1644471300000|2022-02-10 05:35:00|8877.1|8874.3|8879.6|8876.8|8883.7|8880.9|8877.1|8874.3|185
1644471600000|2022-02-10 05:40:00|8878.7|8875.9|8870.7|8867.9|8879.6|8876.8|8869.7|8866.9|280
1644471900000|2022-02-10 05:45:00|8870.8|8868|8865.8|8863|8870.8|8868|8862.5|8859.7|298
1644472200000|2022-02-10 05:50:00|8865.7|8862.9|8862.5|8859.7|8868.2|8865.4|8861.6|8858.8|207
1644472500000|2022-02-10 05:55:00|8862.6|8859.8|8859.1|8856.3|8864.1|8861.3|8848.1|8845.3|689
1644472800000|2022-02-10 06:00:00|8859.5|8856.7|8865.6|8862.8|8866.6|8863.8|8857.6|8854.8|297
1644473100000|2022-02-10 06:05:00|8865.5|8862.7|8860.5|8857.7|8865.6|8862.8|8860.5|8857.7|136
1644473400000|2022-02-10 06:10:00|8861.1|8858.3|8859.6|8856.8|8861.5|8858.7|8854.3|8851.5|244
1644473700000|2022-02-10 06:15:00|8859.5|8856.7|8859.4|8856.6|8860.5|8857.7|8853.8|8851|253
1644474000000|2022-02-10 06:20:00|8859.3|8856.5|8862.4|8859.6|8864.4|8861.6|8856.8|8854|192
1644474300000|2022-02-10 06:25:00|8862.7|8859.9|8853.4|8850.6|8863.6|8860.8|8853.4|8850.6|282
1644474600000|2022-02-10 06:30:00|8853.3|8850.5|8854.4|8851.6|8860.9|8858.1|8852|8849.2|272
1644474900000|2022-02-10 06:35:00|8854.5|8851.7|8860.4|8857.6|8861.4|8858.6|8854.4|8851.6|82
1644475200000|2022-02-10 06:40:00|8860.3|8857.5|8864.4|8861.6|8864.5|8861.7|8858.3|8855.5|102
1644475500000|2022-02-10 06:45:00|8864.3|8861.5|8865.4|8862.6|8865.4|8862.6|8859.4|8856.6|127
1644475800000|2022-02-10 06:50:00|8864.5|8861.7|8869.9|8867.1|8870|8867.2|8861.4|8858.6|326
1644476100000|2022-02-10 06:55:00|8870.2|8867.4|8864.5|8861.7|8870.2|8867.4|8864|8861.2|153
1644476400000|2022-02-10 07:00:00|8864.8|8862|8854.8|8852|8864.8|8862|8848.3|8845.5|401
1644476700000|2022-02-10 07:05:00|8855.2|8852.4|8861.3|8858.5|8861.3|8858.5|8852.7|8849.9|180
1644477000000|2022-02-10 07:10:00|8861.2|8858.4|8856.8|8854|8865.3|8862.5|8856.2|8853.4|147
1644477300000|2022-02-10 07:15:00|8857.3|8854.5|8859.3|8856.5|8860.3|8857.5|8854.3|8851.5|121
1644477600000|2022-02-10 07:20:00|8859.9|8857.1|8874.7|8871.9|8876.5|8873.7|8859.3|8856.5|583
1644477900000|2022-02-10 07:25:00|8874.5|8871.7|8875.5|8872.7|8881.9|8879.1|8874.5|8871.7|456
1644478200000|2022-02-10 07:30:00|8875.4|8872.6|8881.5|8878.7|8884.9|8882.1|8871.5|8868.7|416
1644478500000|2022-02-10 07:35:00|8881.9|8879.1|8876.9|8874.1|8885.8|8883|8875.7|8872.9|384
1644478800000|2022-02-10 07:40:00|8876.5|8873.7|8881.2|8878.4|8882.2|8879.4|8873.4|8870.6|236
1644479100000|2022-02-10 07:45:00|8881.3|8878.5|8892.6|8889.8|8894.1|8891.3|8881.3|8878.5|607
1644479400000|2022-02-10 07:50:00|8892.5|8889.7|8897.7|8894.9|8904.3|8901.5|8892.5|8889.7|917
1644479700000|2022-02-10 07:55:00|8897.1|8894.3|8899.9|8897.1|8899.9|8897.1|8892.7|8889.9|509
1644480000000|2022-02-10 08:00:00|8900.2|8897.4|8907.9|8905.1|8916.6|8913.8|8895.9|8893.1|943
1644480300000|2022-02-10 08:05:00|8906.9|8904.1|8905.5|8902.7|8910.6|8907.8|8903.9|8901.1|547
1644480600000|2022-02-10 08:10:00|8906.2|8903.4|8910.2|8907.4|8920.2|8917.4|8906.2|8903.4|840
1644480900000|2022-02-10 08:15:00|8909.2|8906.4|8911.5|8908.7|8912.6|8909.8|8900.8|8898|736
1644481200000|2022-02-10 08:20:00|8911.6|8908.8|8910.9|8908.1|8918.9|8916.1|8902.8|8900|632
1644481500000|2022-02-10 08:25:00|8911.5|8908.7|8920|8917.2|8923.9|8921.1|8908.9|8906.1|963
1644481800000|2022-02-10 08:30:00|8920.5|8917.7|8926.7|8923.9|8935.5|8932.7|8916|8913.2|1198
1644482100000|2022-02-10 08:35:00|8926.6|8923.8|8914|8911.2|8927.1|8924.3|8907.8|8905|885
1644482400000|2022-02-10 08:40:00|8913.8|8911|8903.8|8901|8916.2|8913.4|8903.8|8901|717
1644482700000|2022-02-10 08:45:00|8903.4|8900.6|8911.7|8908.9|8916.1|8913.3|8899.8|8897|803
1644483000000|2022-02-10 08:50:00|8911.6|8908.8|8905.8|8903|8915.8|8913|8902.8|8900|852
1644483300000|2022-02-10 08:55:00|8906.4|8903.6|8902.4|8899.6|8906.4|8903.6|8897.2|8894.4|712
1644483600000|2022-02-10 09:00:00|8902.7|8899.9|8906.3|8903.5|8907.9|8905.1|8898.8|8896|701
1644483900000|2022-02-10 09:05:00|8906.4|8903.6|8926.1|8923.3|8931.5|8928.7|8903.3|8900.5|1056
1644484200000|2022-02-10 09:10:00|8925.5|8922.7|8935.5|8932.7|8940.8|8938|8925.5|8922.7|1333
1644484500000|2022-02-10 09:15:00|8936.5|8933.7|8922|8919.2|8939|8936.2|8919.5|8916.7|676
1644484800000|2022-02-10 09:20:00|8922.2|8919.4|8924.6|8921.8|8929.6|8926.8|8920|8917.2|616
1644485100000|2022-02-10 09:25:00|8925|8922.2|8942.5|8939.7|8943.5|8940.7|8923.1|8920.3|991
1644485400000|2022-02-10 09:30:00|8942.7|8939.9|8946.8|8944|8950.3|8947.5|8940.5|8937.7|1525
1644485700000|2022-02-10 09:35:00|8947|8944.2|8937.9|8935.1|8947.3|8944.5|8936.7|8933.9|846
1644486000000|2022-02-10 09:40:00|8938.8|8936|8920.1|8917.3|8938.9|8936.1|8919.4|8916.6|1073
1644486300000|2022-02-10 09:45:00|8919.7|8916.9|8914.5|8911.7|8925.2|8922.4|8912.4|8909.6|671
1644486600000|2022-02-10 09:50:00|8914.7|8911.9|8914.6|8911.8|8918|8915.2|8909.9|8907.1|877
1644486900000|2022-02-10 09:55:00|8914.5|8911.7|8911.8|8909|8915.6|8912.8|8902.8|8900|955
1644487200000|2022-02-10 10:00:00|8912.1|8909.3|8905.2|8902.4|8912.6|8909.8|8896.4|8893.6|855
1644487500000|2022-02-10 10:05:00|8905.6|8902.8|8901.1|8898.3|8906.1|8903.3|8897.5|8894.7|380
1644487800000|2022-02-10 10:10:00|8901|8898.2|8896|8893.2|8904.1|8901.3|8885.1|8882.3|720
1644488100000|2022-02-10 10:15:00|8895.8|8893|8893.1|8890.3|8907.7|8904.9|8890.1|8887.3|920
1644488400000|2022-02-10 10:20:00|8892.1|8889.3|8877.4|8874.6|8892.1|8889.3|8875.9|8873.1|1027
1644488700000|2022-02-10 10:25:00|8877.1|8874.3|8879.9|8877.1|8885|8882.2|8874.8|8872|566
1644489000000|2022-02-10 10:30:00|8880.8|8878|8886.9|8884.1|8893.8|8891|8875.7|8872.9|751
1644489300000|2022-02-10 10:35:00|8887.6|8884.8|8885.4|8882.6|8889.8|8887|8878.5|8875.7|507
1644489600000|2022-02-10 10:40:00|8885.8|8883|8898|8895.2|8900.7|8897.9|8882.8|8880|709
1644489900000|2022-02-10 10:45:00|8898.1|8895.3|8921.2|8918.4|8923.4|8920.6|8897|8894.2|1016
1644490200000|2022-02-10 10:50:00|8921.1|8918.3|8937.6|8934.8|8944.7|8941.9|8917.2|8914.4|1438
1644490500000|2022-02-10 10:55:00|8937.5|8934.7|8937.1|8934.3|8942.5|8939.7|8934.7|8931.9|936
1644490800000|2022-02-10 11:00:00|8936.7|8933.9|8943.7|8940.9|8954.7|8951.9|8935.7|8932.9|1147
1644491100000|2022-02-10 11:05:00|8943.4|8940.6|8948.7|8945.9|8953.8|8951|8942.4|8939.6|724
1644491400000|2022-02-10 11:10:00|8948.8|8946|8980.4|8977.6|8981|8978.2|8946.4|8943.6|2273
1644491700000|2022-02-10 11:15:00|8979.8|8977|8973.8|8971|8981.4|8978.6|8971.4|8968.6|1386
1644492000000|2022-02-10 11:20:00|8974.2|8971.4|8981.8|8979|8984.3|8981.5|8972|8969.2|1213
1644492300000|2022-02-10 11:25:00|8981.6|8978.8|8969.7|8966.9|8991.9|8989.1|8969.1|8966.3|1991
1644492600000|2022-02-10 11:30:00|8970.1|8967.3|8963.6|8960.8|8973.7|8970.9|8961|8958.2|986
1644492900000|2022-02-10 11:35:00|8963.5|8960.7|8965.6|8962.8|8970.9|8968.1|8961.6|8958.8|462
1644493200000|2022-02-10 11:40:00|8965.5|8962.7|8960.6|8957.8|8968|8965.2|8957.1|8954.3|674
1644493500000|2022-02-10 11:45:00|8960.2|8957.4|8953.4|8950.6|8964.1|8961.3|8945.3|8942.5|1128
1644493800000|2022-02-10 11:50:00|8953.6|8950.8|8944.2|8941.4|8955.3|8952.5|8937.5|8934.7|802
1644494100000|2022-02-10 11:55:00|8945.2|8942.4|8951.8|8949|8953|8950.2|8938.2|8935.4|795
1644494400000|2022-02-10 12:00:00|8951.7|8948.9|8970.9|8968.1|8977.1|8974.3|8949.8|8947|1304
1644494700000|2022-02-10 12:05:00|8970.5|8967.7|8958.8|8956|8974.5|8971.7|8957.3|8954.5|654
1644495000000|2022-02-10 12:10:00|8959.1|8956.3|8958.2|8955.4|8960.2|8957.4|8952|8949.2|489
1644495300000|2022-02-10 12:15:00|8958.4|8955.6|8955|8952.2|8964.2|8961.4|8952.2|8949.4|528
1644495600000|2022-02-10 12:20:00|8955.2|8952.4|8952|8949.2|8956.1|8953.3|8938.3|8935.5|843
1644495900000|2022-02-10 12:25:00|8951.8|8949|8952.2|8949.4|8956.2|8953.4|8944.9|8942.1|416
1644496200000|2022-02-10 12:30:00|8952.6|8949.8|8950.8|8948|8958.7|8955.9|8947.2|8944.4|630
1644496500000|2022-02-10 12:35:00|8950.3|8947.5|8946.3|8943.5|8951.3|8948.5|8940.5|8937.7|685
1644496800000|2022-02-10 12:40:00|8946.4|8943.6|8935.8|8933|8949.2|8946.4|8932.3|8929.5|2042
1644497100000|2022-02-10 12:45:00|8935.7|8932.9|8948.5|8945.7|8953.5|8950.7|8930.8|8928|1823
1644497400000|2022-02-10 12:50:00|8947.9|8945.1|8943|8940.2|8950.1|8947.3|8940.5|8937.7|386
1644497700000|2022-02-10 12:55:00|8943.1|8940.3|8948.1|8945.3|8950.7|8947.9|8942.1|8939.3|489
1644498000000|2022-02-10 13:00:00|8948.5|8945.7|8965.3|8962.5|8968|8965.2|8941.7|8938.9|1624
1644498300000|2022-02-10 13:05:00|8965|8962.2|8969.3|8966.5|8973.3|8970.5|8959.1|8956.3|1305
1644498600000|2022-02-10 13:10:00|8969.7|8966.9|8956.1|8953.3|8969.7|8966.9|8952.1|8949.3|980
1644498900000|2022-02-10 13:15:00|8956.4|8953.6|8970.9|8968.1|8981.3|8978.5|8949.4|8946.6|1186
1644499200000|2022-02-10 13:20:00|8971.3|8968.5|8980|8977.2|8981.8|8979|8965.3|8962.5|1780
1644499500000|2022-02-10 13:25:00|8979.7|8976.9|8973.1|8970.3|8982|8979.2|8972.5|8969|793
1644499800000|2022-02-10 13:30:00|8973.5|8970.7|8945.3|8942.5|8978.3|8975.5|8936.6|8933.8|4089
1644500100000|2022-02-10 13:35:00|8944.5|8941.7|8958.7|8955.9|8962.1|8959.3|8930.6|8927.8|2547
1644500400000|2022-02-10 13:40:00|8959.1|8956.3|8954.4|8951.6|8978.1|8975.3|8940.5|8937.7|3558
1644500700000|2022-02-10 13:45:00|8954.2|8951.4|8924.5|8921.7|8956.2|8953.4|8917.1|8914.3|3872
1644501000000|2022-02-10 13:50:00|8924.6|8921.8|8923.1|8920.3|8935.1|8932.3|8916.8|8914|2107
1644501300000|2022-02-10 13:55:00|8923.2|8920.4|8912.5|8909.7|8928.8|8926|8903.6|8900.8|8266
1644501600000|2022-02-10 14:00:00|8912.2|8909.4|8855.1|8852.3|8919.3|8916.5|8817.3|8814.5|12201
1644501900000|2022-02-10 14:05:00|8855.2|8852.4|8845.6|8842.8|8869.6|8866.8|8833.6|8830.8|6593
1644502200000|2022-02-10 14:10:00|8845.7|8842.9|8877.8|8875|8894.7|8891.9|8840.4|8837.6|5368
1644502500000|2022-02-10 14:15:00|8878.8|8876|8860.3|8857.5|8883|8880.2|8853|8850.2|4639
1644502800000|2022-02-10 14:20:00|8859.4|8856.6|8860.8|8858|8865|8862.2|8839.8|8837|3307
1644503100000|2022-02-10 14:25:00|8860.9|8858.1|8874.1|8871.3|8877.9|8875.1|8860.9|8858.1|1904
1644503400000|2022-02-10 14:30:00|8874.7|8871.9|8903.6|8900.8|8905.6|8902.8|8874.4|8871.6|3473
1644503700000|2022-02-10 14:35:00|8903.7|8900.9|8962.7|8959.9|8967.8|8965|8903.6|8900.8|7520
1644504000000|2022-02-10 14:40:00|8962.3|8959.5|8985.9|8983.1|8989.9|8987.1|8955.7|8952.9|5959
1644504300000|2022-02-10 14:45:00|8985.3|8982.5|8986.5|8983.7|9004.4|9001.6|8977.2|8974.4|6139
1644504600000|2022-02-10 14:50:00|8986.9|8984.1|8984.9|8982.1|9002.4|8999.6|8984.9|8982.1|3684
1644504900000|2022-02-10 14:55:00|8984.5|8981.7|8972|8969.2|8984.5|8981.7|8968.7|8965.9|3251
1644505200000|2022-02-10 15:00:00|8972.5|8969.7|8986.9|8984.1|8987.9|8985.1|8971.4|8968.6|2669
1644505500000|2022-02-10 15:05:00|8987.1|8984.3|9030.6|9027.8|9038.2|9035.4|8987.1|8984.3|7860
1644505800000|2022-02-10 15:10:00|9030|9027.2|9020.8|9018|9044|9041.2|9018.7|9015.9|4567
1644506100000|2022-02-10 15:15:00|9020.9|9018.1|9019.4|9016.6|9030|9027.2|9009.6|9006.8|3935
1644506400000|2022-02-10 15:20:00|9019.1|9016.3|9037.4|9034.6|9040.4|9037.6|9014.9|9012.1|2261
1644506700000|2022-02-10 15:25:00|9038|9035.2|9032.5|9029.7|9039|9036.2|9021.8|9019|2098
1644507000000|2022-02-10 15:30:00|9032.6|9029.8|9025.8|9023|9036.3|9033.5|9022|9019.2|2102
1644507300000|2022-02-10 15:35:00|9025.4|9022.6|9030.9|9028.1|9035.4|9032.6|9019.3|9016.5|2002
1644507600000|2022-02-10 15:40:00|9031.3|9028.5|9026.5|9023.7|9032.5|9029.7|9022.1|9019.3|1272
1644507900000|2022-02-10 15:45:00|9026.1|9023.3|9026|9023.2|9027.5|9024.7|9010.5|9007.7|2227
1644508200000|2022-02-10 15:50:00|9026.3|9023.5|9012.2|9009.4|9026.3|9023.5|9007.3|9004.5|2076
1644508500000|2022-02-10 15:55:00|9011.9|9009.1|9017.2|9014.4|9019.2|9016.4|9007.8|9005|2626
1644508800000|2022-02-10 16:00:00|9017.5|9014.7|9012.6|9009.8|9025.4|9022.6|9008.9|9006.1|3520
1644509100000|2022-02-10 16:05:00|9012.9|9010.1|9022.4|9019.6|9023|9020.2|9007|9004.2|3597
1644509400000|2022-02-10 16:10:00|9022.5|9019.7|9016.1|9013.3|9027.3|9024.5|9011.1|9008.3|5272
1644509700000|2022-02-10 16:15:00|9016.7|9013.9|9005.1|9002.3|9019.1|9016.3|8993.1|8990.3|2433
1644510000000|2022-02-10 16:20:00|9005.5|9002.7|9028.8|9026|9033.2|9030.4|9003.7|9000.9|4217
1644510300000|2022-02-10 16:25:00|9028.3|9025.5|9029.4|9026.6|9035.6|9032.8|9009.2|9006.4|5780
1644510600000|2022-02-10 16:30:00|9029.5|9026.7|9024|9021.2|9033.4|9030.6|9018.8|9016|2622
1644510900000|2022-02-10 16:35:00|9025|9022.2|9024.1|9021.3|9028.6|9025.8|9011|9008.2|1795
1644511200000|2022-02-10 16:40:00|9024|9021.2|9027.2|9024.4|9033.9|9031.1|9015.4|9012.6|2467
1644511500000|2022-02-10 16:45:00|9027.3|9024.5|9054.8|9052|9063.2|9060.4|9027.2|9024.4|6695
1644511800000|2022-02-10 16:50:00|9054.7|9051.9|9042.9|9040.1|9061.1|9058.3|9036.9|9034.1|3265
1644512100000|2022-02-10 16:55:00|9043.4|9040.6|9051.4|9048.6|9057.6|9054.8|9040.9|9038.1|1846
1644512400000|2022-02-10 17:00:00|9052|9049.2|9039.4|9036.6|9053.6|9050.8|9038|9035.2|2254
1644512700000|2022-02-10 17:05:00|9039.6|9036.8|9036.9|9034.1|9042|9039.2|9032.8|9030|2077
1644513000000|2022-02-10 17:10:00|9036.8|9034|9024|9021.2|9040.4|9037.6|9023.5|9020.7|3082
1644513300000|2022-02-10 17:15:00|9023.9|9021.1|9019.5|9016.7|9027|9024.2|9011.1|9006.4|3056
1644513600000|2022-02-10 17:20:00|9019.9|9017.1|9016.7|9013.9|9020.3|9017.5|9012.5|9009.7|1304
1644513900000|2022-02-10 17:25:00|9016.8|9014|9022.6|9019.8|9026.1|9023.3|9016.3|9013.5|2032
1644514200000|2022-02-10 17:30:00|9022.8|9020|9014.7|9011.9|9027.2|9024.4|9011.5|9008.7|1277
1644514500000|2022-02-10 17:35:00|9014.5|9011.7|9021.8|9019|9023.8|9021|9012.7|9009.9|1181
1644514800000|2022-02-10 17:40:00|9022.2|9019.4|9011.5|9008.7|9022.2|9019.4|9009.1|9006.3|753
1644515100000|2022-02-10 17:45:00|9011.9|9009.1|8991.9|8989.1|9012.5|9009.7|8977.9|8975.1|3889
1644515400000|2022-02-10 17:50:00|8992.1|8989.3|8981.9|8979.1|8995.5|8992.7|8978.9|8976.1|3263
1644515700000|2022-02-10 17:55:00|8981.7|8978.9|8971.9|8969.1|8986.5|8983.7|8952|8949.2|5295
1644516000000|2022-02-10 18:00:00|8970.9|8968.1|8944|8941.2|8973.6|8970.8|8943|8940.2|3317
1644516300000|2022-02-10 18:05:00|8943.9|8941.1|8944|8941.2|8956.6|8953.8|8926.9|8924.1|4360
1644516600000|2022-02-10 18:10:00|8943.6|8940.8|8939.2|8936.4|8947.9|8945.1|8936.2|8933.4|2166
1644516900000|2022-02-10 18:15:00|8938.2|8935.4|8907.9|8905.1|8947.2|8944.4|8906.5|8903.7|4036
1644517200000|2022-02-10 18:20:00|8908|8905.2|8928.6|8925.8|8931.8|8929|8906.5|8903.7|4122
1644517500000|2022-02-10 18:25:00|8929.1|8926.3|8927.6|8924.8|8939.1|8936.3|8919.6|8916.8|3141
1644517800000|2022-02-10 18:30:00|8927.7|8924.9|8903.6|8900.8|8936.2|8933.4|8903.6|8900.8|1989
1644518100000|2022-02-10 18:35:00|8903.7|8900.9|8859.8|8857|8906.2|8903.4|8855.4|8852.6|6207
1644518400000|2022-02-10 18:40:00|8859.7|8856.9|8873.7|8870.9|8890.1|8887.3|8855.7|8852.9|4731
1644518700000|2022-02-10 18:45:00|8873.6|8870.8|8861.4|8858.6|8875.8|8873|8858.5|8855.7|2995
1644519000000|2022-02-10 18:50:00|8860.8|8858|8884|8881.2|8888.9|8886.1|8860.8|8858|3224
1644519300000|2022-02-10 18:55:00|8883.3|8880.5|8888.3|8885.5|8892.4|8889.6|8876.7|8873.9|2424
1644519600000|2022-02-10 19:00:00|8889.3|8886.5|8868.5|8865.7|8890.3|8887.5|8865.3|8862.5|3719
1644519900000|2022-02-10 19:05:00|8868.9|8866.1|8890.3|8887.5|8890.9|8888.1|8864.5|8861.7|2500
1644520200000|2022-02-10 19:10:00|8890.5|8887.7|8883|8880.2|8893.1|8890.3|8876|8873.2|2751
1644520500000|2022-02-10 19:15:00|8882.4|8879.6|8854.9|8852.1|8883.1|8880.3|8852.8|8850|3827
1644520800000|2022-02-10 19:20:00|8853.9|8851.1|8879.2|8876.4|8881.2|8878.4|8852.9|8850.1|3736
1644521100000|2022-02-10 19:25:00|8879.4|8876.6|8884.8|8882|8893|8890.2|8875.2|8872.4|16256
1644521400000|2022-02-10 19:30:00|8885|8882.2|8882.5|8879.7|8904.5|8901.7|8879.5|8876.7|4668
1644521700000|2022-02-10 19:35:00|8883.5|8880.7|8876|8873.2|8884.9|8882.1|8864.4|8861.6|1860
1644522000000|2022-02-10 19:40:00|8876.1|8873.3|8873.8|8871|8880.5|8877.7|8870.8|8868|842
1644522300000|2022-02-10 19:45:00|8874.2|8871.4|8866.4|8863.6|8877|8874.2|8866.4|8863.6|608
1644522600000|2022-02-10 19:50:00|8866.8|8864|8861.9|8859.1|8871.3|8868.5|8849.3|8846.5|2469
1644522900000|2022-02-10 19:55:00|8862.3|8859.5|8891.7|8888.9|8892.1|8889.3|8861.9|8859.1|1014
1644523200000|2022-02-10 20:00:00|8891.8|8889|8885.5|8882.7|8892.3|8889.5|8878.1|8875.3|810
1644523500000|2022-02-10 20:05:00|8885.6|8882.8|8905.2|8902.4|8908.8|8906|8881.7|8878.9|1464
1644523800000|2022-02-10 20:10:00|8905.4|8902.6|8910.9|8908.1|8911.8|8909|8902.3|8899.5|1094
1644524100000|2022-02-10 20:15:00|8910.2|8907.4|8906.9|8904.1|8915.3|8912.5|8904.5|8901.7|743
1644524400000|2022-02-10 20:20:00|8907.9|8905.1|8911.9|8909.1|8912|8909.2|8901.9|8899.1|1575
1644524700000|2022-02-10 20:25:00|8912|8909.2|8904.2|8901.4|8912|8909.2|8901.2|8898.4|1275
1644525000000|2022-02-10 20:30:00|8904.3|8901.5|8893.3|8890.5|8904.7|8901.9|8888.3|8885.5|667
1644525300000|2022-02-10 20:35:00|8893.5|8890.7|8888.3|8885.5|8894.7|8891.9|8882.3|8879.5|495
1644525600000|2022-02-10 20:40:00|8888.1|8885.3|8892.3|8889.5|8895.8|8893|8884.7|8881.9|440
1644525900000|2022-02-10 20:45:00|8891.9|8889.1|8882|8879.2|8891.9|8889.1|8875.7|8872.9|669
1644526200000|2022-02-10 20:50:00|8881.8|8879|8879.9|8877.1|8885.9|8883.1|8873.9|8871.1|639
1644526500000|2022-02-10 20:55:00|8880.4|8877.6|8906.4|8903.6|8910|8907.2|8880.4|8877.6|823
1644526800000|2022-02-10 21:00:00|8906.5|8903.7|8891|8888.2|8907.6|8904.8|8890.5|8887.7|423
1644527100000|2022-02-10 21:05:00|8891.1|8888.3|8894.1|8891.3|8896.6|8893.8|8891.1|8888.3|317
1644527400000|2022-02-10 21:10:00|8893.6|8890.8|8896.1|8893.3|8898.1|8895.3|8889.6|8886.8|119
1644527700000|2022-02-10 21:15:00|8896|8893.2|8899.1|8896.3|8900.1|8897.3|8895|8892.2|75
1644528000000|2022-02-10 21:20:00|8898.9|8896.1|8892.3|8889.5|8899.2|8896.4|8890.7|8887.9|455
1644528300000|2022-02-10 21:25:00|8892.2|8889.4|8887.3|8884.5|8892.2|8889.4|8885.3|8882.5|556
1644528600000|2022-02-10 21:30:00|8887.2|8884.4|8890.8|8888|8890.9|8888.1|8884.2|8881.4|174
1644528900000|2022-02-10 21:35:00|8891.3|8888.5|8892.8|8890|8893.9|8891.1|8890.7|8887.9|85
1644529200000|2022-02-10 21:40:00|8892.6|8889.8|8897.2|8894.4|8898.8|8896|8892.6|8889.8|137
1644529500000|2022-02-10 21:45:00|8897.9|8895.1|8903.3|8900.5|8904.8|8902|8892|8889.2|261
1644529800000|2022-02-10 21:50:00|8903.7|8900.9|8899.9|8897.1|8904.7|8901.9|8895.8|8893|292
1644530100000|2022-02-10 21:55:00|8899.8|8897|8897.9|8895.1|8900.7|8897.9|8894.4|8891.6|131
1644534000000|2022-02-10 23:00:00|8888.4|8885.6|8899.2|8895.2|8901.1|8896.9|8888.4|8885.1|318
1644534300000|2022-02-10 23:05:00|8898.7|8895.9|8898.2|8895.4|8902.2|8899.4|8897.6|8894.8|206
1644534600000|2022-02-10 23:10:00|8898.4|8895.6|8902|8899.2|8903.3|8900.5|8897.5|8894.7|99
1644534900000|2022-02-10 23:15:00|8902.3|8899.5|8905.3|8902.5|8905.3|8902.5|8899.3|8896.5|145
1644535200000|2022-02-10 23:20:00|8904.8|8902|8903.3|8900.5|8904.8|8902|8902.7|8899.9|44
1644535500000|2022-02-10 23:25:00|8903.2|8900.4|8897.8|8895|8906.7|8903.9|8896.3|8893.5|129
1644535800000|2022-02-10 23:30:00|8897.3|8894.5|8898.3|8895.5|8900.3|8897.5|8896.2|8893.4|109
1644536100000|2022-02-10 23:35:00|8897.9|8895.1|8899.8|8897|8901.3|8898.5|8895.6|8892.8|138
1644536400000|2022-02-10 23:40:00|8899.6|8896.8|8895.4|8892.6|8899.6|8896.8|8895.4|8892.6|54
1644536700000|2022-02-10 23:45:00|8895.9|8893.1|8897.8|8895|8897.8|8895|8894.2|8891.4|43
1644537000000|2022-02-10 23:50:00|8897.5|8894.7|8895.2|8892.4|8899.2|8896.4|8893.2|8890.4|35
1644537300000|2022-02-10 23:55:00|8895.1|8892.3|8889|8886.2|8895.6|8892.8|8887.6|8884.8|159
1644537600000|2022-02-11 00:00:00|8889.7|8886.9|8884.9|8882.1|8892.6|8889.8|8884.9|8882.1|126
1644537900000|2022-02-11 00:05:00|8884.7|8881.9|8890.9|8888.1|8890.9|8888.1|8882.9|8880.1|117
1644538200000|2022-02-11 00:10:00|8890.8|8888|8887.4|8884.6|8890.9|8888.1|8886.9|8884.1|37
1644538500000|2022-02-11 00:15:00|8887.3|8884.5|8881.3|8878.5|8887.8|8885|8879.3|8876.5|131
1644538800000|2022-02-11 00:20:00|8881.4|8878.6|8877.6|8874.8|8882.3|8879.5|8876.6|8873.8|157
1644539100000|2022-02-11 00:25:00|8877.3|8874.5|8863.7|8860.9|8878.8|8876|8863.6|8860.8|455
1644539400000|2022-02-11 00:30:00|8863.6|8860.8|8864.5|8861.7|8865|8862.2|8862.2|8859.4|192
1644539700000|2022-02-11 00:35:00|8864.4|8861.6|8864.4|8861.6|8865|8862.2|8863|8860.2|64
1644540000000|2022-02-11 00:40:00|8863.7|8860.9|8869|8866.2|8871.5|8868.7|8862.6|8859.8|175
1644540300000|2022-02-11 00:45:00|8869.1|8866.3|8872.9|8870.1|8873.6|8870.8|8868|8865.2|75
1644540600000|2022-02-11 00:50:00|8873.1|8870.3|8868.9|8866.1|8874.2|8871.4|8868.9|8866.1|89
1644540900000|2022-02-11 00:55:00|8868.8|8866|8869.4|8866.6|8871.9|8869.1|8865.3|8862.5|132
1644541200000|2022-02-11 01:00:00|8872.3|8869.5|8870.3|8867.5|8880.5|8877.7|8860.7|8857.9|941
1644541500000|2022-02-11 01:05:00|8870.2|8867.4|8857|8854.2|8872.2|8869.4|8855.4|8852.6|492
1644541800000|2022-02-11 01:10:00|8856.8|8854|8865.2|8862.4|8865.4|8862.6|8855.1|8852.3|310
1644542100000|2022-02-11 01:15:00|8865.4|8862.6|8870.8|8868|8879.2|8876.4|8863.2|8860.4|346
1644542400000|2022-02-11 01:20:00|8870.7|8867.9|8857.6|8854.8|8870.7|8867.9|8857.4|8854.6|343
1644542700000|2022-02-11 01:25:00|8857.4|8854.6|8858.8|8856|8859.7|8856.9|8852.7|8849.9|376
1644543000000|2022-02-11 01:30:00|8859.5|8856.7|8852.9|8850.1|8859.8|8857|8840.7|8837.9|1045
1644543300000|2022-02-11 01:35:00|8852.8|8850|8858.6|8855.8|8865.9|8863.1|8848.8|8846|590
1644543600000|2022-02-11 01:40:00|8859.2|8856.4|8856.3|8853.5|8866|8863.2|8856.3|8853.5|170
1644543900000|2022-02-11 01:45:00|8855.8|8853|8846.6|8843.8|8856.4|8853.6|8845.4|8842.6|272
1644544200000|2022-02-11 01:50:00|8846.5|8843.7|8851.8|8849|8855.7|8852.9|8844.5|8841.7|361
1644544500000|2022-02-11 01:55:00|8852.8|8850|8853.5|8850.7|8859.4|8856.6|8850.7|8847.9|320
1644544800000|2022-02-11 02:00:00|8853.1|8850.3|8853.3|8850.5|8859.6|8856.8|8851.6|8848.8|209
1644545100000|2022-02-11 02:05:00|8853.2|8850.4|8854.1|8851.3|8855.1|8852.3|8849.2|8846.4|172
1644545400000|2022-02-11 02:10:00|8854|8851.2|8855.1|8852.3|8856.3|8853.5|8849|8846.2|195
1644545700000|2022-02-11 02:15:00|8854.9|8852.1|8857.2|8854.4|8859.9|8857.1|8852.1|8849.3|150
1644546000000|2022-02-11 02:20:00|8857.3|8854.5|8857.1|8854.3|8860.8|8858|8854.9|8852.1|169
1644546300000|2022-02-11 02:25:00|8857.3|8854.5|8862.9|8860.1|8863.1|8860.3|8856.1|8853.3|183
1644546600000|2022-02-11 02:30:00|8863.4|8860.6|8867.1|8864.3|8871|8868.2|8863|8860.2|497
1644546900000|2022-02-11 02:35:00|8866.6|8863.8|8873.7|8870.9|8873.9|8871.1|8864.6|8861.8|298
1644547200000|2022-02-11 02:40:00|8873.4|8870.6|8873.8|8871|8880.2|8877.4|8872.4|8869.6|463
1644547500000|2022-02-11 02:45:00|8873.7|8870.9|8884.6|8881.8|8885.2|8882.4|8873.2|8870.4|293
1644547800000|2022-02-11 02:50:00|8883.9|8881.1|8888.9|8886.1|8889.3|8886.5|8879.9|8877.1|618
1644548100000|2022-02-11 02:55:00|8888.8|8886|8894.8|8892|8900.5|8897.7|8884.9|8882.1|743
1644548400000|2022-02-11 03:00:00|8894.7|8891.9|8882.9|8880.1|8895.9|8893.1|8881.5|8878.7|384
1644548700000|2022-02-11 03:05:00|8882.5|8879.7|8877.9|8875.1|8883.5|8880.7|8877.9|8875.1|219
1644549000000|2022-02-11 03:10:00|8877.7|8874.9|8870.9|8868.1|8877.9|8875.1|8870.9|8868.1|384
1644549300000|2022-02-11 03:15:00|8870.4|8867.6|8874.9|8872.1|8878.2|8875.4|8869.9|8867.1|171
1644549600000|2022-02-11 03:20:00|8875|8872.2|8881|8878.2|8882.1|8879.3|8875|8872.2|180
1644549900000|2022-02-11 03:25:00|8881.1|8878.3|8879.3|8876.5|8882.1|8879.3|8875.8|8873|124
1644550200000|2022-02-11 03:30:00|8879.4|8876.6|8876|8873.2|8881.9|8879.1|8875.9|8873.1|103
1644550500000|2022-02-11 03:35:00|8875.9|8873.1|8873.8|8871|8876.8|8873.6|8873|8870.2|132
1644550800000|2022-02-11 03:40:00|8873.9|8871.1|8869.5|8866.7|8874.8|8872|8868.5|8865.7|304
1644551100000|2022-02-11 03:45:00|8869.9|8867.1|8870.9|8868.1|8873.9|8871.1|8868.9|8866.1|88
1644551400000|2022-02-11 03:50:00|8870.8|8868|8867.3|8864.5|8874.5|8871.7|8867.3|8864.5|247
1644551700000|2022-02-11 03:55:00|8867.4|8864.6|8868.7|8865.9|8869.3|8866.5|8865.3|8862.5|273
1644552000000|2022-02-11 04:00:00|8868.3|8865.5|8871.9|8869.1|8873.3|8870.5|8868.3|8865.5|149
1644552300000|2022-02-11 04:05:00|8871.5|8868.7|8870.4|8867.6|8872.5|8869.7|8870|8867.2|52
1644552600000|2022-02-11 04:10:00|8870.5|8867.7|8874.9|8872.1|8879.2|8876.4|8868.5|8865.7|189
1644552900000|2022-02-11 04:15:00|8874.4|8871.6|8874.9|8872.1|8877.1|8874.3|8873.4|8870.6|80
1644553200000|2022-02-11 04:20:00|8875|8872.2|8876|8873.2|8879.4|8876.6|8874.4|8871.6|87
1644553500000|2022-02-11 04:25:00|8875.9|8873.1|8870.4|8867.6|8876|8873.2|8869.4|8866.6|52
1644553800000|2022-02-11 04:30:00|8870|8867.2|8869|8866.2|8872|8869.2|8867.4|8864.6|133
1644554100000|2022-02-11 04:35:00|8869.1|8866.3|8864.4|8861.6|8871|8868.2|8864.4|8861.6|103
1644554400000|2022-02-11 04:40:00|8864.9|8862.1|8861.6|8858.8|8865.4|8862.6|8857.1|8854.3|330
1644554700000|2022-02-11 04:45:00|8862.1|8859.3|8857.8|8855|8863.5|8860.7|8855.8|8853|180
1644555000000|2022-02-11 04:50:00|8857.2|8854.4|8860.2|8857.4|8861.2|8858.4|8856.8|8854|175
1644555300000|2022-02-11 04:55:00|8860|8857.2|8863.7|8860.9|8865.1|8862.3|8859.6|8856.8|127
1644555600000|2022-02-11 05:00:00|8863.6|8860.8|8858.7|8855.9|8863.7|8860.9|8856.8|8854|132
1644555900000|2022-02-11 05:05:00|8858.8|8856|8860.2|8857.4|8861.1|8858.3|8858.2|8855.4|71
1644556200000|2022-02-11 05:10:00|8859.7|8856.9|8861.2|8858.4|8861.2|8858.4|8856.1|8853.3|109
1644556500000|2022-02-11 05:15:00|8861.7|8858.9|8860.6|8857.8|8862.8|8860|8860.5|8857.7|108
1644556800000|2022-02-11 05:20:00|8860.5|8857.7|8856.5|8853.7|8861.1|8858.3|8855.9|8853.1|130
1644557100000|2022-02-11 05:25:00|8856.9|8854.1|8850.4|8847.6|8857.9|8855.1|8848.7|8845.9|373
1644557400000|2022-02-11 05:30:00|8850.5|8847.7|8835.8|8833|8853.9|8851.1|8834.3|8831.5|750
1644557700000|2022-02-11 05:35:00|8835.6|8832.8|8843.9|8841.1|8844|8841.2|8834.6|8831.8|399
1644558000000|2022-02-11 05:40:00|8844|8841.2|8842.3|8839.5|8848.9|8846.1|8840.8|8838|283
1644558300000|2022-02-11 05:45:00|8841.8|8839|8845.6|8842.8|8846.4|8843.6|8839.8|8837|245
1644558600000|2022-02-11 05:50:00|8845.7|8842.9|8849.6|8846.8|8851.6|8848.8|8844.6|8841.8|398
1644558900000|2022-02-11 05:55:00|8849.4|8846.6|8839.8|8837|8849.6|8846.8|8839.6|8836.8|224
1644559200000|2022-02-11 06:00:00|8839.7|8836.9|8834.8|8832|8842.8|8840|8833.9|8831.1|375
1644559500000|2022-02-11 06:05:00|8834.9|8832.1|8836.3|8833.5|8837.2|8834.4|8828.5|8825.7|663
1644559800000|2022-02-11 06:10:00|8836.1|8833.3|8825.9|8823.1|8836.8|8834|8824.4|8821.6|409
1644560100000|2022-02-11 06:15:00|8826|8823.2|8830.3|8827.5|8830.8|8828|8824.3|8821.5|273
1644560400000|2022-02-11 06:20:00|8830.2|8827.4|8827.2|8824.4|8834|8831.2|8826.5|8823.7|293
1644560700000|2022-02-11 06:25:00|8827.3|8824.5|8823.9|8821.1|8828.3|8825.5|8815.7|8812.9|428
1644561000000|2022-02-11 06:30:00|8824|8821.2|8813.7|8810.9|8825.9|8823.1|8813.5|8810.7|543
1644561300000|2022-02-11 06:35:00|8812.9|8810.1|8823|8820.2|8824.9|8822.1|8812.9|8810.1|485
1644561600000|2022-02-11 06:40:00|8822.9|8820.1|8824.9|8822.1|8825|8822.2|8812.3|8809.5|583
1644561900000|2022-02-11 06:45:00|8825.4|8822.6|8821.9|8819.1|8831.9|8829.1|8821.9|8819.1|458
1644562200000|2022-02-11 06:50:00|8821.7|8818.9|8822.6|8819.8|8827|8824.2|8816.5|8813.7|234
1644562500000|2022-02-11 06:55:00|8823|8820.2|8820.9|8818.1|8823.6|8820.8|8818.6|8815.8|186
1644562800000|2022-02-11 07:00:00|8820.8|8818|8820.3|8817.5|8833|8830.2|8814.8|8812|401
1644563100000|2022-02-11 07:05:00|8820.4|8817.6|8837.8|8835|8842.9|8840.1|8820.4|8817.6|608
1644563400000|2022-02-11 07:10:00|8838.3|8835.5|8849.8|8847|8851.8|8849|8837.4|8834.6|601
1644563700000|2022-02-11 07:15:00|8849.3|8846.5|8839.8|8837|8851.9|8849.1|8838.8|8836|246
1644564000000|2022-02-11 07:20:00|8839.1|8836.3|8835.2|8832.4|8842.6|8839.8|8831.2|8828.4|405
1644564300000|2022-02-11 07:25:00|8835.1|8832.3|8837.7|8834.9|8842.8|8840|8830.1|8827.3|309
1644564600000|2022-02-11 07:30:00|8837.6|8834.8|8849.1|8846.3|8856.1|8853.3|8833.7|8830.9|551
1644564900000|2022-02-11 07:35:00|8849|8846.2|8857.6|8854.8|8861.5|8858.7|8845.5|8842.7|375
1644565200000|2022-02-11 07:40:00|8857.5|8854.7|8858.1|8855.3|8861.1|8858.3|8857.1|8854.3|272
1644565500000|2022-02-11 07:45:00|8858|8855.2|8865.4|8862.6|8868.1|8865.3|8851.3|8848.5|658
1644565800000|2022-02-11 07:50:00|8864.9|8862.1|8872|8869.2|8876|8873.2|8864.9|8862.1|592
1644566100000|2022-02-11 07:55:00|8872.4|8869.6|8872.6|8869.8|8879.6|8876.8|8871|8868.2|552
1644566400000|2022-02-11 08:00:00|8871.6|8868.8|8865.5|8862.7|8873.1|8870.3|8848.4|8845.6|1324
1644566700000|2022-02-11 08:05:00|8865.1|8862.3|8881.2|8878.4|8882.2|8879.4|8861.6|8858.8|1316
1644567000000|2022-02-11 08:10:00|8880.6|8877.8|8882.7|8879.9|8889.8|8887|8878.2|8875.4|797
1644567300000|2022-02-11 08:15:00|8882.6|8879.8|8883|8880.2|8890|8886.2|8879.8|8877|786
1644567600000|2022-02-11 08:20:00|8882.8|8880|8882.9|8880.1|8884.4|8881.6|8869.9|8867.1|767
1644567900000|2022-02-11 08:25:00|8882.8|8880|8896.5|8893.7|8899.5|8896.7|8874.9|8872.1|1144
1644568200000|2022-02-11 08:30:00|8897.3|8894.5|8889|8886.2|8901.5|8898.7|8889|8886.2|991
1644568500000|2022-02-11 08:35:00|8887.6|8884.8|8891.2|8888.4|8900.1|8897.3|8887|8884.2|705
1644568800000|2022-02-11 08:40:00|8890.7|8887.9|8890.3|8887.5|8907.5|8904.7|8889.7|8886.9|974
1644569100000|2022-02-11 08:45:00|8890.2|8887.4|8893.8|8891|8900.1|8897.3|8889.7|8886.9|730
1644569400000|2022-02-11 08:50:00|8893.9|8891.1|8894.1|8891.3|8902|8899.2|8889|8886.2|575
1644569700000|2022-02-11 08:55:00|8895.1|8892.3|8885.5|8882.7|8900.5|8897.7|8876.9|8874.1|1052
1644570000000|2022-02-11 09:00:00|8886.1|8883.3|8913.1|8910.3|8923.6|8920.8|8884.3|8881.5|2741
1644570300000|2022-02-11 09:05:00|8912.5|8909.7|8915|8912.2|8918.8|8916|8908.1|8905.3|673
1644570600000|2022-02-11 09:10:00|8914.8|8912|8924.2|8921.4|8924.6|8921.8|8909.7|8906.9|570
1644570900000|2022-02-11 09:15:00|8924.8|8922|8925.2|8922.4|8931.4|8928.6|8918.1|8915.3|1015
1644571200000|2022-02-11 09:20:00|8925.3|8922.5|8930|8927.2|8930|8927.2|8919.2|8916.4|543
1644571500000|2022-02-11 09:25:00|8930.5|8927.7|8932.2|8929.4|8935.8|8933|8924.1|8921.3|938
1644571800000|2022-02-11 09:30:00|8932|8929.2|8932.3|8929.5|8936.3|8933.5|8927|8924.2|802
1644572100000|2022-02-11 09:35:00|8932.2|8929.4|8928.3|8925.5|8935.8|8933|8923.8|8921|842
1644572400000|2022-02-11 09:40:00|8928.4|8925.6|8921.2|8918.4|8928.8|8926|8911.5|8908.7|1020
1644572700000|2022-02-11 09:45:00|8921.3|8918.5|8923|8920.2|8927.4|8924.6|8919.8|8917|362
1644573000000|2022-02-11 09:50:00|8922.6|8919.8|8913.9|8911.1|8923.6|8920.8|8905.3|8902.5|680
1644573300000|2022-02-11 09:55:00|8914.1|8911.3|8923.6|8920.8|8925.4|8922.6|8910.3|8907.5|476
1644573600000|2022-02-11 10:00:00|8924|8921.2|8929.6|8926.8|8947.9|8945.1|8922|8919.2|1813
1644573900000|2022-02-11 10:05:00|8930.1|8927.3|8936.2|8933.4|8937.7|8934.9|8925.1|8922.3|864
1644574200000|2022-02-11 10:10:00|8935.7|8932.9|8918.1|8915.3|8936.3|8933.5|8917.8|8915|591
1644574500000|2022-02-11 10:15:00|8918.2|8915.4|8913.8|8911|8922|8919.2|8905.1|8902.3|663
1644574800000|2022-02-11 10:20:00|8913.9|8911.1|8930.3|8927.5|8944|8941.2|8913.9|8911.1|936
1644575100000|2022-02-11 10:25:00|8930.1|8927.3|8919.1|8916.3|8935.2|8932.4|8914.1|8911.3|356
1644575400000|2022-02-11 10:30:00|8919.2|8916.4|8916.1|8913.3|8921.8|8919|8906|8903.2|498
1644575700000|2022-02-11 10:35:00|8916.2|8913.4|8928.2|8925.4|8929.2|8926.4|8910.2|8907.4|563
1644576000000|2022-02-11 10:40:00|8927.2|8924.4|8923.2|8920.4|8934.2|8931.4|8922.6|8919.8|653
1644576300000|2022-02-11 10:45:00|8924.2|8921.4|8928.7|8925.9|8931.2|8928.4|8917|8914.2|662
1644576600000|2022-02-11 10:50:00|8928.6|8925.8|8936.1|8933.3|8939.2|8936.4|8927.2|8924.4|442
1644576900000|2022-02-11 10:55:00|8937.1|8934.3|8946|8943.2|8948.5|8945.7|8933.1|8930.3|562
1644577200000|2022-02-11 11:00:00|8945.5|8942.7|8931.9|8929.1|8948.5|8945.7|8931.9|8929.1|878
1644577500000|2022-02-11 11:05:00|8932.3|8929.5|8943.3|8940.5|8947.8|8945|8929.7|8926.9|941
1644577800000|2022-02-11 11:10:00|8943.4|8940.6|8951.9|8949.1|8954.5|8951.7|8938.8|8936|602
1644578100000|2022-02-11 11:15:00|8952|8949.2|8955.5|8952.7|8957.5|8954.7|8948.3|8945.5|859
1644578400000|2022-02-11 11:20:00|8955.7|8952.9|8941.7|8938.9|8957.6|8954.8|8941.6|8938.8|544
1644578700000|2022-02-11 11:25:00|8942.1|8939.3|8953.7|8950.9|8956.1|8953.3|8938.5|8935.7|544
1644579000000|2022-02-11 11:30:00|8953.6|8950.8|8951.7|8948.9|8964.5|8961.7|8949.2|8946.4|879
1644579300000|2022-02-11 11:35:00|8951.8|8949|8973.3|8970.5|8982.3|8979.5|8950.7|8947.9|1502
1644579600000|2022-02-11 11:40:00|8973.8|8971|8967.7|8964.9|8974.2|8971.4|8962.9|8960.1|911
1644579900000|2022-02-11 11:45:00|8968.1|8965.3|8959.4|8956.6|8970.6|8967.8|8956.1|8953.3|583
1644580200000|2022-02-11 11:50:00|8959.5|8956.7|8962.4|8959.6|8969.8|8967|8959.5|8956.7|407
1644580500000|2022-02-11 11:55:00|8962.8|8960|8967.8|8965|8971.4|8968.6|8960.4|8957.6|427
1644580800000|2022-02-11 12:00:00|8968|8965.2|8984.5|8981.7|8994|8991.2|8968|8965.2|1580
1644581100000|2022-02-11 12:05:00|8984.9|8982.1|8989|8986.2|8992.8|8990|8983.8|8981|762
1644581400000|2022-02-11 12:10:00|8989.8|8987|9003.9|9001.1|9007.9|9005.1|8989|8986.2|1182
1644581700000|2022-02-11 12:15:00|9004|9001.2|8992.6|8989.8|9005|9002.2|8990.5|8987.7|874
1644582000000|2022-02-11 12:20:00|8993.1|8990.3|8993|8990.2|8997.7|8994.9|8989.5|8986.7|568
1644582300000|2022-02-11 12:25:00|8993.1|8990.3|9008.5|9005.7|9010.1|9007.3|8991.6|8988.8|773
1644582600000|2022-02-11 12:30:00|9008.4|9005.6|9009.1|9006.3|9013.7|9010.9|9002.1|8999.3|1189
1644582900000|2022-02-11 12:35:00|9008.3|9005.5|9015.4|9012.6|9019.1|9016.3|9006.8|9004|899
1644583200000|2022-02-11 12:40:00|9015.7|9012.9|9006.5|9003.7|9019.1|9016.3|9006|9003.2|929
1644583500000|2022-02-11 12:45:00|9006.6|9003.8|9001|8998.2|9009.6|9006.8|8998.4|8995.6|1137
1644583800000|2022-02-11 12:50:00|9001.2|8998.4|8996.2|8993.4|9003|9000.2|8992.6|8989.8|868
1644584100000|2022-02-11 12:55:00|8996.4|8993.6|8991.2|8988.4|8997|8994.2|8989|8986.2|1114
1644584400000|2022-02-11 13:00:00|8991.1|8988.3|9015|9012.2|9021|9018.2|8983.2|8980.4|3001
1644584700000|2022-02-11 13:05:00|9015.4|9012.6|9007.1|9004.3|9018.6|9015.8|8997|8994.2|1376
1644585000000|2022-02-11 13:10:00|9007.2|9004.4|9002|8999.2|9013.2|9010.4|8991.9|8989.1|1403
1644585300000|2022-02-11 13:15:00|9002.5|8999.7|8998.3|8995.5|9005.2|9002.4|8988.6|8985.8|1738
1644585600000|2022-02-11 13:20:00|8998.4|8995.6|9002.4|8999.6|9013|9010.2|8992.8|8990|3494
1644585900000|2022-02-11 13:25:00|9002|8999.2|9001.6|8998.8|9012|9009.2|8992.3|8989.5|1244
1644586200000|2022-02-11 13:30:00|9002.2|8999.4|8994|8991.2|9007.7|9004.9|8989.9|8987.1|1450
1644586500000|2022-02-11 13:35:00|8994.1|8991.3|8981.7|8978.9|8998.1|8995.3|8967.3|8964.5|2778
1644586800000|2022-02-11 13:40:00|8981.8|8979|8990.1|8987.3|8991.7|8988.9|8971.1|8968.3|2340
1644587100000|2022-02-11 13:45:00|8990.7|8987.9|8985.2|8982.4|8992.1|8989.3|8976.7|8973.9|1235
1644587400000|2022-02-11 13:50:00|8984.6|8981.8|8978|8975.2|8986.3|8983.5|8972.8|8970|1123
1644587700000|2022-02-11 13:55:00|8977.9|8975.1|8998.4|8995.6|8998.8|8996|8968.8|8966|1774
1644588000000|2022-02-11 14:00:00|8998|8995.2|8980.8|8978|8999.4|8996.6|8967|8964.2|4202
1644588300000|2022-02-11 14:05:00|8980.4|8977.6|8961.1|8958.3|8980.4|8977.6|8950.1|8947.3|3303
1644588600000|2022-02-11 14:10:00|8960.7|8957.9|8979.3|8976.5|8981.1|8978.3|8960.1|8957.3|2390
1644588900000|2022-02-11 14:15:00|8979.7|8976.9|8982.5|8979.7|8982.5|8979.7|8969.5|8966.7|1948
1644589200000|2022-02-11 14:20:00|8982.1|8979.3|8986.1|8983.3|8987.5|8984.7|8975.5|8972.7|1616
1644589500000|2022-02-11 14:25:00|8985.5|8982.7|8981.2|8978.4|8987|8984.2|8976.5|8973.7|1102
1644589800000|2022-02-11 14:30:00|8981|8978.2|8975.7|8972.9|8987.9|8985.1|8972.2|8969.4|3084
1644590100000|2022-02-11 14:35:00|8975.3|8972.5|8984.4|8981.6|8993.6|8990.8|8971.7|8968.9|2763
1644590400000|2022-02-11 14:40:00|8984.6|8981.8|8987.5|8984.7|8990.4|8987.6|8974.8|8972|3133
1644590700000|2022-02-11 14:45:00|8987.4|8984.6|8984.1|8981.3|8993.4|8990.6|8981.8|8979|2378
1644591000000|2022-02-11 14:50:00|8984.3|8981.5|8987.7|8984.9|8992.1|8989.3|8971.5|8968.7|2581
1644591300000|2022-02-11 14:55:00|8988.1|8985.3|8977.7|8974.9|8993.7|8990.9|8972.2|8969.4|1528
1644591600000|2022-02-11 15:00:00|8977.9|8975.1|9001.4|8998.6|9006.1|9003.3|8977.9|8975.1|3212
1644591900000|2022-02-11 15:05:00|9001.5|8998.7|8993.3|8990.5|9003.9|9001.1|8984.9|8982.1|2546
1644592200000|2022-02-11 15:10:00|8993.2|8990.4|8987.1|8984.3|8999.7|8996.9|8983.7|8980.9|1368
1644592500000|2022-02-11 15:15:00|8987.2|8984.4|9002.4|8999.6|9004.7|9001.9|8983.5|8980.7|1927
1644592800000|2022-02-11 15:20:00|9002.7|8999.9|9010.6|9007.8|9011.8|9009|9000|8997.2|2306
1644593100000|2022-02-11 15:25:00|9011|9008.2|9006.8|9004|9017.6|9014.8|9003.4|9000.6|2209
1644593400000|2022-02-11 15:30:00|9007.4|9004.6|9030.3|9027.5|9032.5|9029.7|9006.8|9004|6484
1644593700000|2022-02-11 15:35:00|9030.5|9027.7|9030.5|9027.7|9040.5|9037.7|9026.1|9023.3|3257
1644594000000|2022-02-11 15:40:00|9030.8|9028|9032|9029.2|9035.6|9032.8|9024.6|9021.8|2388
1644594300000|2022-02-11 15:45:00|9032.4|9029.6|9031.4|9028.6|9038.6|9035.8|9029.4|9026.6|1486
1644594600000|2022-02-11 15:50:00|9031.5|9028.7|9041.4|9038.6|9043.7|9040.9|9028|9025.2|2306
1644594900000|2022-02-11 15:55:00|9041|9038.2|9044.4|9041.6|9047.8|9045|9040|9037.2|2419
1644595200000|2022-02-11 16:00:00|9044|9041.2|9063.3|9060.5|9070|9067.2|9036.6|9032.6|4410
1644595500000|2022-02-11 16:05:00|9063.6|9060.8|9053.3|9050.5|9066.8|9064|9052.3|9049.5|2235
1644595800000|2022-02-11 16:10:00|9053.4|9050.6|9041.8|9039|9056.5|9053.7|9030.1|9027.3|3088
1644596100000|2022-02-11 16:15:00|9041.9|9039.1|9061.5|9058.7|9069.1|9066.3|9036|9033.2|2740
1644596400000|2022-02-11 16:20:00|9061.6|9058.8|9069.7|9066.9|9072.9|9070.1|9058.6|9055.8|2185
1644596700000|2022-02-11 16:25:00|9070.1|9067.3|9055|9052.2|9072.7|9069.9|9049.7|9046.9|3584
1644597000000|2022-02-11 16:30:00|9054.8|9052|9039.1|9036.3|9063.5|9060.7|9033.2|9030.4|3526
1644597300000|2022-02-11 16:35:00|9039.5|9036.7|9020.6|9017.8|9042.5|9039.7|9013.8|9011|3962
1644597600000|2022-02-11 16:40:00|9020.5|9017.7|9031.4|9028.6|9033.5|9030.7|9014.4|9011.6|1965
1644597900000|2022-02-11 16:45:00|9031.6|9028.8|9030.8|9028|9039.2|9036.4|9026.1|9023.3|2252
1644598200000|2022-02-11 16:50:00|9030.7|9027.9|9032.1|9029.3|9034.8|9032|9024|9021.2|1629
1644598500000|2022-02-11 16:55:00|9032.5|9029.7|9028.8|9026|9036.8|9034|9026.9|9024.1|1541
1644598800000|2022-02-11 17:00:00|9028.7|9025.9|9013.5|9010.7|9028.7|9025.9|9013.5|9010.7|2446
1644599100000|2022-02-11 17:05:00|9013.1|9010.3|9024.5|9021.7|9024.5|9021.7|9009.7|9006.9|2165
1644599400000|2022-02-11 17:10:00|9024.9|9022.1|9032.9|9030.1|9037.3|9034.5|9020.4|9017.6|2655
1644599700000|2022-02-11 17:15:00|9033.3|9030.5|9058.7|9055.9|9064.1|9061.3|9032.9|9030.1|2752
1644600000000|2022-02-11 17:20:00|9058.6|9055.8|9063.5|9060.7|9068.1|9065.3|9048.9|9046.1|1864
1644600300000|2022-02-11 17:25:00|9062.5|9059.7|9088.6|9085.8|9093.7|9090.9|9062.5|9059.7|3585
1644600600000|2022-02-11 17:30:00|9089|9086.2|9086.6|9083.8|9101.9|9099.1|9084.5|9081.7|2716
1644600900000|2022-02-11 17:35:00|9086.2|9083.4|9090.9|9088.1|9097.1|9094.3|9086.2|9083.4|2688
1644601200000|2022-02-11 17:40:00|9091.5|9088.7|9080.6|9077.8|9091.5|9088.7|9074.9|9072.1|1947
1644601500000|2022-02-11 17:45:00|9080|9077.2|9065.2|9062.4|9080.6|9077.8|9059.8|9057|2225
1644601800000|2022-02-11 17:50:00|9064.3|9061.5|9064|9061.2|9066.5|9063.7|9050.6|9047.8|1783
1644602100000|2022-02-11 17:55:00|9064.4|9061.6|9074.2|9071.4|9081.3|9078.5|9059.6|9056.8|2951
1644602400000|2022-02-11 18:00:00|9074.7|9071.9|9076.3|9073.5|9085.6|9082.8|9074.3|9071.5|1767
1644602700000|2022-02-11 18:05:00|9076.4|9073.6|9076.4|9073.6|9084|9081.2|9070.2|9067.4|1183
1644603000000|2022-02-11 18:10:00|9076.5|9073.7|9076|9073.2|9078.6|9075.8|9066|9063.2|1879
1644603300000|2022-02-11 18:15:00|9076.4|9073.6|9068.5|9065.7|9078|9075.2|9060.1|9057.3|2624
1644603600000|2022-02-11 18:20:00|9068.4|9065.6|9071.3|9068.5|9079.7|9076.9|9066.1|9063.3|1870
1644603900000|2022-02-11 18:25:00|9071.8|9069|9087.1|9084.3|9088.7|9085.9|9070.3|9067.5|2011
1644604200000|2022-02-11 18:30:00|9086.7|9083.9|9200.7|9197.9|9209|9206.2|9078.1|9075.3|16586
1644604500000|2022-02-11 18:35:00|9200.4|9197.6|9225.4|9222.6|9248.2|9245.4|9164.6|9158.6|16261
1644604800000|2022-02-11 18:40:00|9225.8|9223|9274.2|9271.4|9276.3|9273.5|9202.4|9199.6|13899
1644605100000|2022-02-11 18:45:00|9274.1|9271.3|9302.1|9299.3|9314.7|9311.9|9258.4|9255.6|9756
1644605400000|2022-02-11 18:50:00|9302.5|9299.7|9279.9|9277.1|9304.7|9301.9|9259.6|9256.8|9678
1644605700000|2022-02-11 18:55:00|9279.8|9277|9261.2|9258.4|9293.5|9290.7|9259.1|9256.3|9881
1644606000000|2022-02-11 19:00:00|9260.8|9258|9229.3|9226.5|9271.9|9269.1|9197.8|9195|11301
1644606300000|2022-02-11 19:05:00|9229.2|9226.4|9202.2|9199.4|9229.3|9226.5|9195|9192.2|8634
1644606600000|2022-02-11 19:10:00|9202.5|9199.7|9169|9166.2|9209.1|9206.3|9151.6|9148.8|8549
1644606900000|2022-02-11 19:15:00|9168.9|9166.1|9155.5|9152.7|9170.9|9168.1|9143.4|9140.6|9679
1644607200000|2022-02-11 19:20:00|9155.9|9153.1|9176.8|9174|9177.1|9174.3|9148.2|9145.4|6979
1644607500000|2022-02-11 19:25:00|9176.6|9173.8|9178.7|9175.9|9191.7|9188.9|9147|9144.2|20410
1644607800000|2022-02-11 19:30:00|9178.6|9175.8|9173.3|9170.5|9185.8|9182.9|9156.5|9153.7|6421
1644608100000|2022-02-11 19:35:00|9173.2|9170.4|9188.1|9185.3|9197.4|9194.6|9164.7|9161.6|4423
1644608400000|2022-02-11 19:40:00|9187.8|9185|9201.2|9198.4|9204.5|9201.7|9181.8|9179|2705
1644608700000|2022-02-11 19:45:00|9201.6|9198.8|9211.4|9208.6|9211.6|9208.8|9196.9|9194.1|2177
1644609000000|2022-02-11 19:50:00|9212.3|9209.5|9198.6|9195.8|9220.4|9217.6|9197.6|9194.8|2054
1644609300000|2022-02-11 19:55:00|9198.7|9195.9|9212.7|9209.9|9224.4|9221.6|9198.6|9195.8|2254
1644609600000|2022-02-11 20:00:00|9212.8|9210|9222|9219.2|9228.9|9226.1|9210.6|9207.8|1637
1644609900000|2022-02-11 20:05:00|9221.9|9219.1|9208.5|9205.7|9223|9220.2|9196.4|9193.6|2019
1644610200000|2022-02-11 20:10:00|9208.4|9205.6|9198.8|9196|9211.5|9208.7|9192.2|9189.4|898
1644610500000|2022-02-11 20:15:00|9198.9|9196.1|9193.4|9190.6|9206.8|9204|9185|9182.2|1200
1644610800000|2022-02-11 20:20:00|9193.5|9190.7|9209.5|9206.7|9213.3|9210.5|9192.4|9189.6|1101
1644611100000|2022-02-11 20:25:00|9209|9206.2|9211.5|9208.7|9211.6|9208.8|9201.1|9198.3|889
1644611400000|2022-02-11 20:30:00|9211.4|9208.6|9204.7|9201.9|9211.4|9208.6|9191.2|9188.4|1197
1644611700000|2022-02-11 20:35:00|9205.1|9202.3|9218.8|9216|9222.2|9219.4|9200.7|9197.9|1002
1644612000000|2022-02-11 20:40:00|9218.9|9216.1|9219.4|9216.6|9225.9|9223.1|9213.9|9210.9|865
1644612300000|2022-02-11 20:45:00|9219.8|9217|9240.8|9238|9240.9|9238.1|9212.6|9209.8|1273
1644612600000|2022-02-11 20:50:00|9241.2|9238.4|9224|9221.2|9242.1|9239.3|9220.6|9217.8|1643
1644612900000|2022-02-11 20:55:00|9223.9|9221.1|9234.9|9232.1|9234.9|9232.1|9222.9|9220.1|1011
1644613200000|2022-02-11 21:00:00|9234.7|9231.9|9274.6|9271.8|9283.1|9280.3|9231|9228.2|1470
1644613500000|2022-02-11 21:05:00|9274.7|9271.9|9244.5|9241.7|9275.2|9272.4|9242.4|9239.6|1275
1644613800000|2022-02-11 21:10:00|9245|9242.2|9231.8|9229|9249.1|9246.3|9230.7|9227.9|609
1644614100000|2022-02-11 21:15:00|9232.4|9229.6|9240.4|9237.6|9243.4|9240.6|9228.1|9225.3|467
1644614400000|2022-02-11 21:20:00|9240.8|9238|9246.6|9243.8|9248.2|9245.4|9233.7|9230.9|455
1644614700000|2022-02-11 21:25:00|9246.2|9243.4|9239.1|9236.3|9249.6|9246.4|9238.6|9235.8|350
1644615000000|2022-02-11 21:30:00|9239.3|9236.5|9235.6|9232.8|9243|9240.2|9235.1|9232.3|599
1644615300000|2022-02-11 21:35:00|9235.4|9232.6|9236.5|9233.7|9237.4|9234.6|9224.1|9221.3|705
1644615600000|2022-02-11 21:40:00|9236.7|9233.9|9244.4|9241.6|9248.3|9245.5|9236.6|9233.8|197
1644615900000|2022-02-11 21:45:00|9244.2|9241.4|9244.1|9240.1|9244.2|9241.4|9231.8|9229|536
1644616200000|2022-02-11 21:50:00|9247.2|9237.2|9241.4|9237.4|9261.4|9258.6|9240.6|9234.9|1218
1644616500000|2022-02-11 21:55:00|9238.8|9236|9238.7|9228.7|9248.2|9243.4|9231|9225.8|1658
1644793200000|2022-02-13 23:00:00|9247.5|9243.5|9221.6|9218.8|9255|9248|9192.7|9185.7|1948
1644793500000|2022-02-13 23:05:00|9221.1|9218.3|9223.3|9220.5|9228.1|9222.6|9214.2|9208.6|1172
1644793800000|2022-02-13 23:10:00|9223.2|9220.4|9235.2|9232.4|9240.2|9237.4|9220.8|9217.5|672
1644794100000|2022-02-13 23:15:00|9235.3|9232.5|9237.7|9234.9|9241.2|9238.4|9233.7|9230.9|401
1644794400000|2022-02-13 23:20:00|9237.3|9234.5|9238.8|9236|9245.8|9243|9237.3|9234.5|426
1644794700000|2022-02-13 23:25:00|9239.3|9236.5|9247.5|9244.7|9260.4|9254.2|9239.3|9234.2|666
1644795000000|2022-02-13 23:30:00|9248|9245.2|9246.6|9243.8|9250.2|9247.1|9241.1|9238.3|420
1644795300000|2022-02-13 23:35:00|9247.2|9244.4|9255.3|9252.5|9255.7|9252.9|9246|9242.8|341
1644795600000|2022-02-13 23:40:00|9255.7|9252.9|9274.9|9272.1|9283.3|9280.5|9253.7|9250.9|1437
1644795900000|2022-02-13 23:45:00|9276.3|9273.5|9267.5|9264.7|9276.9|9274.1|9262.5|9259.7|387
1644796200000|2022-02-13 23:50:00|9268|9265.2|9271|9268.2|9277.1|9274.3|9266|9263.2|218
1644796500000|2022-02-13 23:55:00|9270.5|9267.7|9278.5|9275.7|9280.4|9277.6|9270.5|9267.7|214
1644796800000|2022-02-14 00:00:00|9278.4|9275.6|9314.5|9311.7|9330.1|9326.7|9277.4|9274.6|1275
1644797100000|2022-02-14 00:05:00|9315.1|9312.3|9295.1|9292.3|9315.6|9312.8|9295.1|9292.3|938
1644797400000|2022-02-14 00:10:00|9294.6|9291.8|9302.7|9299.9|9310.5|9307.6|9290.1|9285.2|1234
1644797700000|2022-02-14 00:15:00|9302.3|9299.5|9298.7|9295.9|9306.7|9303.9|9296.9|9294.1|447
1644798000000|2022-02-14 00:20:00|9299.2|9296.4|9287.1|9284.3|9299.2|9296.4|9280.5|9277.7|583
1644798300000|2022-02-14 00:25:00|9286.6|9283.8|9280.4|9277.6|9286.6|9283.8|9280|9277.2|261
1644798600000|2022-02-14 00:30:00|9280.5|9277.7|9269.1|9266.3|9280.6|9277.8|9267|9264.2|371
1644798900000|2022-02-14 00:35:00|9269|9266.2|9281.1|9278.3|9281.1|9278.3|9261.6|9258.8|347
1644799200000|2022-02-14 00:40:00|9281.5|9278.7|9283.3|9280.5|9286.5|9283.7|9274.9|9272.1|373
1644799500000|2022-02-14 00:45:00|9283.5|9280.7|9275|9272.2|9284.4|9281.1|9271|9268.2|188
1644799800000|2022-02-14 00:50:00|9274.5|9271.7|9283.5|9280.7|9288|9285.2|9273.5|9270.7|183
1644800100000|2022-02-14 00:55:00|9283.1|9280.3|9297.9|9295.1|9299.9|9297.1|9282.1|9279.3|324
1644800400000|2022-02-14 01:00:00|9297.4|9294.6|9324.5|9321.7|9335.6|9332.8|9297.4|9294.6|2192
1644800700000|2022-02-14 01:05:00|9325|9322.2|9325.4|9322.6|9331|9328.2|9309.5|9306.7|822
1644801000000|2022-02-14 01:10:00|9325.5|9322.7|9302.6|9299.8|9329.4|9326.6|9301.5|9298.7|764
1644801300000|2022-02-14 01:15:00|9302.5|9299.7|9305.4|9302.6|9324.3|9321.5|9302|9299.2|690
1644801600000|2022-02-14 01:20:00|9305|9302.2|9306.6|9303.8|9310.5|9307.7|9292.5|9289.7|701
1644801900000|2022-02-14 01:25:00|9306.5|9303.7|9290.6|9287.8|9306.5|9303.7|9286.5|9283.7|525
1644802200000|2022-02-14 01:30:00|9290.5|9287.7|9286.6|9283.8|9297.7|9294.9|9286.6|9283.8|487
1644802500000|2022-02-14 01:35:00|9286.7|9283.9|9273.6|9270.8|9286.7|9283.9|9271.7|9268.9|795
1644802800000|2022-02-14 01:40:00|9273.7|9270.9|9271.8|9269|9274.8|9272|9261.3|9258.5|699
1644803100000|2022-02-14 01:45:00|9271.9|9269.1|9280.2|9277.4|9282.7|9279.9|9269.4|9266.6|510
1644803400000|2022-02-14 01:50:00|9280.7|9277.9|9296.6|9293.8|9297.9|9295.1|9278.2|9275.4|597
1644803700000|2022-02-14 01:55:00|9296.7|9293.9|9301.6|9298.8|9303.7|9300.9|9290.6|9287.8|558
1644804000000|2022-02-14 02:00:00|9301.5|9298.7|9294.5|9291.7|9303.6|9300.8|9292.5|9289.7|480
1644804300000|2022-02-14 02:05:00|9294.6|9291.8|9287.5|9284.7|9297.5|9294.7|9286.9|9284.1|314
1644804600000|2022-02-14 02:10:00|9287.9|9285.1|9287|9284.2|9293|9290.2|9284.4|9281.6|406
1644804900000|2022-02-14 02:15:00|9287.4|9284.6|9291|9288.2|9291|9288.2|9283.4|9280.6|197
1644805200000|2022-02-14 02:20:00|9290.4|9287.6|9290.4|9287.6|9292.5|9289.7|9283.5|9280.7|256
1644805500000|2022-02-14 02:25:00|9290.3|9287.5|9294.4|9291.6|9294.8|9292|9288.8|9286|103
1644805800000|2022-02-14 02:30:00|9294.5|9291.7|9297.3|9294.5|9305.9|9303.1|9294.4|9291.6|360
1644806100000|2022-02-14 02:35:00|9296.8|9294|9295.3|9292.5|9301.3|9298.5|9292.8|9290|198
1644806400000|2022-02-14 02:40:00|9295.5|9292.7|9316.4|9313.6|9316.4|9313.6|9295.5|9292.7|525
1644806700000|2022-02-14 02:45:00|9315.9|9313.1|9312.2|9309.4|9319|9316.2|9310.4|9307.6|488
1644807000000|2022-02-14 02:50:00|9312.3|9309.5|9313.8|9311|9316.1|9313.3|9303.8|9301|504
1644807300000|2022-02-14 02:55:00|9313.7|9310.9|9308.8|9306|9319.6|9316.8|9308.2|9305.4|306
1644807600000|2022-02-14 03:00:00|9308.7|9305.9|9312.2|9309.4|9313.2|9310.4|9301.7|9298.9|320
1644807900000|2022-02-14 03:05:00|9312.3|9309.5|9306.4|9303.6|9312.3|9309.5|9301.3|9298.5|424
1644808200000|2022-02-14 03:10:00|9306.3|9303.5|9300.4|9297.6|9308.3|9305.5|9298.4|9295.6|294
1644808500000|2022-02-14 03:15:00|9300.3|9297.5|9306.3|9303.5|9306.8|9304|9298.8|9296|391
1644808800000|2022-02-14 03:20:00|9305.4|9302.6|9301.8|9299|9305.4|9302.6|9298.7|9295.9|414
1644809100000|2022-02-14 03:25:00|9302.3|9299.5|9289.7|9286.9|9302.3|9299.5|9287.2|9284.4|502
1644809400000|2022-02-14 03:30:00|9290.1|9287.3|9292.6|9289.8|9293.7|9290.9|9286|9283.2|268
1644809700000|2022-02-14 03:35:00|9292.1|9289.3|9291.6|9288.8|9303.1|9296.7|9288.1|9285.3|311
1644810000000|2022-02-14 03:40:00|9292|9289.2|9285|9282.2|9292.6|9289.8|9281.6|9278.8|224
1644810300000|2022-02-14 03:45:00|9284.5|9281.7|9284|9281.2|9288|9285.2|9282.5|9279.7|140
1644810600000|2022-02-14 03:50:00|9284.1|9281.3|9288.1|9285.3|9288.1|9285.3|9283|9280.2|95
1644810900000|2022-02-14 03:55:00|9288|9285.2|9284.5|9281.7|9288|9285.2|9280.9|9278.1|176
1644811200000|2022-02-14 04:00:00|9284|9281.2|9279.8|9277|9287|9284.2|9276.8|9274|297
1644811500000|2022-02-14 04:05:00|9279.3|9276.5|9283.2|9280.4|9283.8|9281|9279.3|9276.5|229
1644811800000|2022-02-14 04:10:00|9282.7|9279.9|9276.2|9273.4|9282.7|9279.9|9274.3|9271.5|275
1644812100000|2022-02-14 04:15:00|9276.1|9273.3|9277.8|9275|9280.7|9277.9|9274.2|9271.4|213
1644812400000|2022-02-14 04:20:00|9277.3|9274.5|9276.8|9274|9281.2|9278.4|9275.8|9273|171
1644812700000|2022-02-14 04:25:00|9276.7|9273.9|9277.6|9274.8|9278.6|9275.8|9274.7|9271.9|120
1644813000000|2022-02-14 04:30:00|9277.5|9274.7|9276.6|9273.8|9278.6|9275.8|9274.1|9271.3|118
1644813300000|2022-02-14 04:35:00|9276.7|9273.9|9274.6|9271.8|9278.1|9275.3|9272.6|9269.8|84
1644813600000|2022-02-14 04:40:00|9275.1|9272.3|9276.6|9273.8|9277.5|9274.7|9272.5|9269.7|92
1644813900000|2022-02-14 04:45:00|9276.7|9273.9|9282.5|9279.7|9283.5|9280.7|9276.5|9273.7|180
1644814200000|2022-02-14 04:50:00|9282|9279.2|9282.5|9279.7|9284.6|9281.8|9279.5|9276.7|173
1644814500000|2022-02-14 04:55:00|9282.6|9279.8|9284.5|9281.7|9285.5|9282.7|9281|9278.2|164
1644814800000|2022-02-14 05:00:00|9284|9281.2|9294.9|9292.1|9298.9|9296.1|9281.3|9278.5|635
1644815100000|2022-02-14 05:05:00|9294.4|9291.6|9296.2|9293.4|9296.6|9293.8|9288|9285.2|421
1644815400000|2022-02-14 05:10:00|9296.1|9293.3|9300.1|9297.3|9305.7|9302.9|9293.6|9290.8|412
1644815700000|2022-02-14 05:15:00|9299.6|9296.8|9302|9299.2|9303.5|9300.7|9296.4|9293.6|137
1644816000000|2022-02-14 05:20:00|9301.5|9298.7|9300.9|9298.1|9304.1|9301.3|9297.1|9294.3|190
1644816300000|2022-02-14 05:25:00|9301.9|9299.1|9305.8|9303|9306.5|9303.7|9301.9|9299.1|192
1644816600000|2022-02-14 05:30:00|9305.9|9303.1|9304.9|9302.1|9310.5|9307.7|9297.8|9295|484
1644816900000|2022-02-14 05:35:00|9305.3|9302.5|9293.4|9290.6|9306|9303.2|9286.8|9284|497
1644817200000|2022-02-14 05:40:00|9293.5|9290.7|9287.3|9284.5|9294.4|9291.6|9286.3|9283.5|245
1644817500000|2022-02-14 05:45:00|9287.4|9284.6|9281.8|9279|9290.4|9287.6|9280.3|9277.5|237
1644817800000|2022-02-14 05:50:00|9280.9|9278.1|9283.8|9281|9286.4|9283.6|9278.8|9276|298
1644818100000|2022-02-14 05:55:00|9284.2|9281.4|9286.8|9284|9287.3|9284.5|9280.7|9277.9|141
1644818400000|2022-02-14 06:00:00|9287.3|9284.5|9286.3|9283.5|9291.8|9289|9282.8|9280|263
1644818700000|2022-02-14 06:05:00|9286.2|9283.4|9277.2|9274.4|9288.8|9286|9273.7|9270.9|273
1644819000000|2022-02-14 06:10:00|9277.3|9274.5|9278.3|9275.5|9282.3|9279.5|9275.2|9272.4|194
1644819300000|2022-02-14 06:15:00|9278.2|9275.4|9276.2|9273.4|9284.7|9281.9|9273.1|9270.3|269
1644819600000|2022-02-14 06:20:00|9276.1|9273.3|9279.2|9276.4|9281.2|9278.4|9273.1|9270.3|161
1644819900000|2022-02-14 06:25:00|9278.7|9275.9|9280.2|9277.4|9282.7|9279.9|9277.2|9274.4|224
1644820200000|2022-02-14 06:30:00|9280.1|9277.3|9267.2|9264.4|9280.1|9277.3|9261.6|9258.8|632
1644820500000|2022-02-14 06:35:00|9267.1|9264.3|9258|9255.2|9267.2|9264.4|9256.1|9253.3|532
1644820800000|2022-02-14 06:40:00|9258.1|9255.3|9258.5|9255.7|9260.6|9257.8|9250|9247.2|676
1644821100000|2022-02-14 06:45:00|9258|9255.2|9271.1|9268.3|9271.5|9268.7|9257.5|9254.7|513
1644821400000|2022-02-14 06:50:00|9271|9268.2|9285|9282.2|9286.5|9283.7|9265.5|9262.7|634
1644821700000|2022-02-14 06:55:00|9284.9|9282.1|9286.6|9283.8|9294.1|9291.3|9279.5|9276.7|359
1644822000000|2022-02-14 07:00:00|9286.5|9283.7|9252.6|9249.8|9286.5|9283.7|9248.6|9245.8|951
1644822300000|2022-02-14 07:05:00|9252.8|9250|9270.8|9268|9270.9|9268.1|9241.5|9238.7|1045
1644822600000|2022-02-14 07:10:00|9270.7|9267.9|9270.3|9267.5|9278.8|9276|9264.7|9261.9|443
1644822900000|2022-02-14 07:15:00|9270.2|9267.4|9275.3|9272.5|9276.9|9274.1|9260.8|9258|354
1644823200000|2022-02-14 07:20:00|9275.2|9272.4|9264.2|9261.4|9275.8|9273|9259.7|9256.9|279
1644823500000|2022-02-14 07:25:00|9264.7|9261.9|9276.7|9273.9|9278.2|9275.4|9264.2|9261.4|398
1644823800000|2022-02-14 07:30:00|9276.6|9273.8|9277.6|9274.8|9278.1|9275.3|9265.6|9262.8|322
1644824100000|2022-02-14 07:35:00|9277.1|9274.3|9281.1|9278.3|9285.2|9282.4|9273.1|9270.3|579
1644824400000|2022-02-14 07:40:00|9280.7|9277.9|9278.6|9275.8|9285.1|9282.3|9266.7|9263.9|492
1644824700000|2022-02-14 07:45:00|9278.2|9275.4|9294.3|9291.5|9294.8|9292|9276.6|9273.8|734
1644825000000|2022-02-14 07:50:00|9294.2|9291.4|9297|9294.2|9298.4|9295.6|9284|9281.2|646
1644825300000|2022-02-14 07:55:00|9296.9|9294.1|9287.8|9285|9299.9|9297.1|9282.8|9279.6|650
1644825600000|2022-02-14 08:00:00|9287.3|9284.5|9227.7|9224.9|9287.3|9284.5|9218.6|9215.8|2888
1644825900000|2022-02-14 08:05:00|9227.6|9224.8|9219.7|9216.9|9228.7|9225.9|9212.6|9209.8|1631
1644826200000|2022-02-14 08:10:00|9219.6|9216.8|9183.5|9180.7|9221.3|9218.5|9169.5|9166.7|2758
1644826500000|2022-02-14 08:15:00|9184|9181.2|9147.4|9144.6|9189.1|9186.3|9143.8|9141|2243
1644826800000|2022-02-14 08:20:00|9149.4|9146.6|9158.4|9155.6|9167.5|9164.7|9126.4|9123.6|4409
1644827100000|2022-02-14 08:25:00|9158.9|9156.1|9174.5|9171.7|9182|9179.2|9154.9|9152.1|3389
1644827400000|2022-02-14 08:30:00|9174.6|9171.8|9142.8|9140|9180.5|9177.7|9141.5|9138.7|2589
1644827700000|2022-02-14 08:35:00|9143.3|9140.5|9131.9|9129.1|9159.9|9157.1|9128.8|9126|1644
1644828000000|2022-02-14 08:40:00|9132.4|9129.6|9157.9|9155.1|9167.4|9164.6|9132.4|9129.6|1541
1644828300000|2022-02-14 08:45:00|9157.8|9155|9147.9|9145.1|9168.1|9165.3|9146.5|9143.7|1217
1644828600000|2022-02-14 08:50:00|9148|9145.2|9154.3|9151.5|9160.9|9158.1|9146.8|9144|796
1644828900000|2022-02-14 08:55:00|9153.8|9151|9153.7|9150.9|9161.3|9158.5|9144.7|9141.9|827
1644829200000|2022-02-14 09:00:00|9153.8|9151|9113.8|9111|9154.7|9151.9|9103.2|9100.4|2979
1644829500000|2022-02-14 09:05:00|9114.3|9111.5|9158.9|9156.1|9158.9|9156.1|9110.3|9107.5|1498
1644829800000|2022-02-14 09:10:00|9158.8|9156|9142.2|9139.4|9163.9|9161.1|9135.7|9132.9|1234
1644830100000|2022-02-14 09:15:00|9142.1|9139.3|9164.2|9161.4|9165.1|9162.3|9142.1|9139.3|834
1644830400000|2022-02-14 09:20:00|9164.1|9161.3|9167.7|9164.9|9186.8|9184|9161.7|9158.9|1316
1644830700000|2022-02-14 09:25:00|9167.3|9164.5|9173.2|9170.4|9182.7|9179.9|9165.7|9162.9|807
1644831000000|2022-02-14 09:30:00|9173.1|9170.3|9178.8|9176|9183.8|9181|9168.2|9165.4|805
1644831300000|2022-02-14 09:35:00|9178.3|9175.5|9162.4|9159.6|9187.3|9184.5|9158.6|9155.8|1025
1644831600000|2022-02-14 09:40:00|9161.4|9158.6|9131.2|9128.4|9162.4|9159.6|9123.2|9120.4|1794
1644831900000|2022-02-14 09:45:00|9130.7|9127.9|9140.3|9137.5|9151.4|9148.6|9128.7|9125.9|1001
1644832200000|2022-02-14 09:50:00|9140.2|9137.4|9123.3|9120.5|9141.8|9139|9117.7|9114.9|970
1644832500000|2022-02-14 09:55:00|9122.8|9120|9133.2|9130.4|9145.9|9143.1|9119.4|9116.6|973
1644832800000|2022-02-14 10:00:00|9133.3|9130.5|9157.3|9154.5|9161.2|9158.4|9129.2|9126.4|1000
1644833100000|2022-02-14 10:05:00|9157.2|9154.4|9168.3|9165.5|9171.3|9168.5|9153.8|9151|979
1644833400000|2022-02-14 10:10:00|9168.2|9165.4|9173.9|9171.1|9176.3|9173.5|9161.2|9158.4|629
1644833700000|2022-02-14 10:15:00|9174.3|9171.5|9166.2|9163.4|9184.3|9181.5|9161.8|9159|730
1644834000000|2022-02-14 10:20:00|9166.7|9163.9|9168.3|9165.5|9174.3|9171.5|9159.3|9156.5|428
1644834300000|2022-02-14 10:25:00|9168.2|9165.4|9159.2|9156.4|9180.3|9177.5|9156.1|9153.3|575
1644834600000|2022-02-14 10:30:00|9159.3|9156.5|9162.2|9159.4|9172.3|9169.5|9159.3|9156.5|375
1644834900000|2022-02-14 10:35:00|9162.3|9159.5|9177.2|9174.4|9180.3|9177.5|9161.2|9158.4|471
1644835200000|2022-02-14 10:40:00|9177.1|9174.3|9163.1|9160.3|9183.8|9181|9156.9|9154.1|1191
1644835500000|2022-02-14 10:45:00|9163.5|9160.7|9190.1|9187.3|9195.2|9192.4|9163.1|9160.3|770
1644835800000|2022-02-14 10:50:00|9190|9187.2|9185.1|9182.3|9196|9193.2|9185|9182.2|532
1644836100000|2022-02-14 10:55:00|9185.5|9182.7|9179.5|9176.7|9188.6|9185.8|9175.1|9172.3|389
1644836400000|2022-02-14 11:00:00|9179.4|9176.6|9175|9172.2|9186.6|9183.8|9174.9|9172.1|440
1644836700000|2022-02-14 11:05:00|9175.4|9172.6|9169.3|9166.5|9180|9177.2|9162.8|9160|659
1644837000000|2022-02-14 11:10:00|9170.3|9167.5|9166.7|9163.9|9179.7|9176.9|9161.3|9158.5|469
1644837300000|2022-02-14 11:15:00|9166.8|9164|9180|9177.2|9185.4|9182.6|9166.7|9163.9|370
1644837600000|2022-02-14 11:20:00|9180.4|9177.6|9179|9176.2|9184|9181.2|9172|9169.2|256
1644837900000|2022-02-14 11:25:00|9178|9175.2|9159.8|9157|9180|9177.2|9153.8|9151|548
1644838200000|2022-02-14 11:30:00|9159.3|9156.5|9145.8|9143|9161.4|9158.6|9131.4|9128.6|1931
1644838500000|2022-02-14 11:35:00|9145.7|9142.9|9145.7|9142.9|9152.9|9150.1|9138.2|9135.4|679
1644838800000|2022-02-14 11:40:00|9145.8|9143|9141.8|9139|9147.7|9144.9|9121.2|9118.4|969
1644839100000|2022-02-14 11:45:00|9141.7|9138.9|9137.1|9134.3|9145.9|9143.1|9125.6|9122.8|849
1644839400000|2022-02-14 11:50:00|9136.5|9133.7|9136.1|9133.3|9140.5|9137.7|9127.6|9124.8|722
1644839700000|2022-02-14 11:55:00|9135.6|9132.8|9118.2|9115.4|9145.6|9142.8|9114.1|9111.3|1024
1644840000000|2022-02-14 12:00:00|9118.7|9115.9|9131|9128.2|9138.2|9135.4|9111.6|9108.8|1214
1644840300000|2022-02-14 12:05:00|9131.1|9128.3|9131.3|9128.5|9135|9132.2|9121.9|9119.1|686
1644840600000|2022-02-14 12:10:00|9131.4|9128.6|9134.2|9131.4|9138.8|9136|9118.6|9115.8|738
1644840900000|2022-02-14 12:15:00|9133.7|9130.9|9136.4|9133.6|9147.2|9144.4|9131.2|9128.4|636
1644841200000|2022-02-14 12:20:00|9136.3|9133.5|9121.8|9119|9140.2|9137.4|9114|9111.2|1239
1644841500000|2022-02-14 12:25:00|9121.7|9118.9|9107.6|9104.8|9123.5|9120.7|9102|9099.2|1645
1644841800000|2022-02-14 12:30:00|9108.2|9105.4|9116.7|9113.9|9127.8|9125|9105.2|9102.4|1084
1644842100000|2022-02-14 12:35:00|9116.6|9113.8|9090.1|9087.3|9119.1|9116.3|9081.6|9078.8|3088
1644842400000|2022-02-14 12:40:00|9089.6|9086.8|9092.5|9089.7|9128.2|9125.4|9077.1|9074.3|5309
1644842700000|2022-02-14 12:45:00|9092.4|9089.6|9083.9|9081.1|9120.9|9118.1|9072.5|9069.7|3326
1644843000000|2022-02-14 12:50:00|9084|9081.2|9107.8|9105|9110.2|9107.4|9083|9080.2|1566
1644843300000|2022-02-14 12:55:00|9106.8|9104|9081.4|9078.6|9120.4|9117.6|9073.3|9070.5|1868
1644843600000|2022-02-14 13:00:00|9081.5|9078.7|9091.7|9088.9|9101.5|9098.7|9065.9|9063.1|3817
1644843900000|2022-02-14 13:05:00|9092.1|9089.3|9095.4|9092.6|9097|9094.2|9072.6|9069.8|1704
1644844200000|2022-02-14 13:10:00|9095|9092.2|9093.8|9091|9108.6|9105.8|9085.8|9083|1702
1644844500000|2022-02-14 13:15:00|9093.3|9090.5|9082.1|9079.3|9101.3|9098.5|9076.1|9073.3|1353
1644844800000|2022-02-14 13:20:00|9082.6|9079.8|9099.5|9096.7|9108.6|9105.8|9082.1|9079.3|1253
1644845100000|2022-02-14 13:25:00|9099.4|9096.6|9115.4|9112.6|9123.4|9120.6|9095.9|9093.1|1597
1644845400000|2022-02-14 13:30:00|9115.9|9113.1|9107.9|9105.1|9118|9115.2|9102.9|9100.1|1134
1644845700000|2022-02-14 13:35:00|9108.4|9105.6|9099.1|9096.3|9111.4|9108.6|9084.4|9081.6|2111
1644846000000|2022-02-14 13:40:00|9099|9096.2|9088.6|9085.8|9118.7|9115.9|9086.4|9083.6|1552
1644846300000|2022-02-14 13:45:00|9089.6|9086.8|9108.3|9105.5|9121.8|9119|9089.1|9086.3|1385
1644846600000|2022-02-14 13:50:00|9108.8|9106|9137.2|9134.4|9140.8|9138|9105.7|9102.9|2309
1644846900000|2022-02-14 13:55:00|9137.6|9134.8|9118.1|9115.3|9145.8|9143|9117.6|9114.8|2179
1644847200000|2022-02-14 14:00:00|9118.6|9115.8|9105.7|9102.9|9127.7|9124.9|9101.6|9098.8|2160
1644847500000|2022-02-14 14:05:00|9103.7|9100.9|9106.7|9103.9|9113.7|9110.9|9088.7|9085.9|2067
1644847800000|2022-02-14 14:10:00|9107.7|9104.9|9103.9|9101.1|9128.3|9125.5|9096.9|9094.1|2310
1644848100000|2022-02-14 14:15:00|9103.4|9100.6|9091.8|9089|9104.4|9101.6|9082.5|9079.7|2528
1644848400000|2022-02-14 14:20:00|9091.3|9088.5|9094.5|9091.7|9100|9097.2|9081.3|9078.5|1841
1644848700000|2022-02-14 14:25:00|9094|9091.2|9095.9|9093.1|9097.4|9094.6|9082.8|9080|1328
1644849000000|2022-02-14 14:30:00|9096.3|9093.5|9104.5|9101.7|9107.6|9104.8|9070.3|9067.5|3584
1644849300000|2022-02-14 14:35:00|9104.4|9101.6|9109.7|9106.9|9116.7|9113.9|9090.1|9087.3|2721
1644849600000|2022-02-14 14:40:00|9109.8|9107|9125.3|9122.5|9139.3|9136.5|9109.8|9107|3158
1644849900000|2022-02-14 14:45:00|9124.8|9122|9158.9|9156.1|9163.4|9159.1|9103|9100.2|5553
1644850200000|2022-02-14 14:50:00|9158.4|9155.6|9161.7|9158.9|9173.2|9170.4|9149.2|9146.4|4280
1644850500000|2022-02-14 14:55:00|9162.2|9159.4|9176.3|9173.5|9180.2|9177.4|9156.1|9153.3|3209
1644850800000|2022-02-14 15:00:00|9176.7|9173.9|9168.7|9165.9|9181.3|9178.5|9151.1|9148.3|3591
1644851100000|2022-02-14 15:05:00|9169.7|9166.9|9191.5|9188.7|9198.5|9195.7|9168.2|9165.4|2772
1644851400000|2022-02-14 15:10:00|9192.5|9189.7|9181.3|9178.5|9204.4|9201.6|9178.8|9176|2908
1644851700000|2022-02-14 15:15:00|9181.4|9178.6|9165.3|9162.5|9189.9|9187.1|9162.8|9160|2418
1644852000000|2022-02-14 15:20:00|9165.2|9162.4|9159.9|9157.1|9165.2|9162.4|9140.7|9137.9|2363
1644852300000|2022-02-14 15:25:00|9158.5|9155.7|9138.4|9135.6|9160.5|9157.7|9134.8|9132|1983
1644852600000|2022-02-14 15:30:00|9138.8|9136|9143.4|9140.6|9149.9|9147.1|9118.2|9115.4|2793
1644852900000|2022-02-14 15:35:00|9143.9|9141.1|9166.5|9163.7|9173.5|9170.7|9141.8|9139|2641
1644853200000|2022-02-14 15:40:00|9166.4|9163.6|9164.1|9161.3|9172.5|9169.7|9144.3|9141.5|1838
1644853500000|2022-02-14 15:45:00|9163.1|9160.3|9184.8|9182|9185.7|9182.9|9161.1|9158.3|2362
1644853800000|2022-02-14 15:50:00|9185.3|9182.5|9185.4|9182.6|9192.9|9190.1|9174.2|9171.4|2380
1644854100000|2022-02-14 15:55:00|9185.9|9183.1|9190.3|9187.5|9204.4|9201.6|9184.3|9181.5|3548
1644854400000|2022-02-14 16:00:00|9190.5|9187.7|9219.2|9216.4|9223.2|9220.4|9188.4|9185.6|4726
1644854700000|2022-02-14 16:05:00|9219.3|9216.5|9213.9|9211.1|9224.3|9221.5|9200.8|9198|3056
1644855000000|2022-02-14 16:10:00|9214|9211.2|9226.3|9223.5|9237|9234.2|9212.3|9209.5|2190
1644855300000|2022-02-14 16:15:00|9225.8|9223|9229.2|9226.4|9235.8|9233|9223.3|9220.5|1504
1644855600000|2022-02-14 16:20:00|9228.7|9225.9|9233.6|9230.8|9234|9231.2|9217.4|9214.6|1949
1644855900000|2022-02-14 16:25:00|9233.5|9230.7|9221.8|9219|9243.1|9240.3|9221.8|9219|2766
1644856200000|2022-02-14 16:30:00|9221.9|9219.1|9203.6|9200.8|9235.1|9232.3|9196.1|9193.3|5708
1644856500000|2022-02-14 16:35:00|9203.2|9200.4|9172.3|9169.5|9211.6|9208.8|9166|9163.2|3790
1644856800000|2022-02-14 16:40:00|9173.2|9170.4|9188.5|9185.7|9204.9|9202.1|9169.3|9166.5|3891
1644857100000|2022-02-14 16:45:00|9189.4|9186.6|9198.5|9195.7|9201|9198.2|9184.9|9182.1|1612
1644857400000|2022-02-14 16:50:00|9198|9195.2|9189.7|9186.9|9206.6|9203.8|9182.1|9179.3|2271
1644857700000|2022-02-14 16:55:00|9190.1|9187.3|9197.7|9194.9|9198.1|9195.3|9184.1|9181.3|1699
1644858000000|2022-02-14 17:00:00|9198.3|9195.5|9197.6|9194.8|9210.3|9207.5|9196.6|9193.8|1984
1644858300000|2022-02-14 17:05:00|9198.1|9195.3|9193.7|9190.9|9202.2|9199.4|9188.2|9185.4|1110
1644858600000|2022-02-14 17:10:00|9194.2|9191.4|9185|9182.2|9196.2|9193.4|9183|9180.2|892
1644858900000|2022-02-14 17:15:00|9185.5|9182.7|9164.5|9161.7|9186.5|9183.7|9162.9|9160.1|2431
1644859200000|2022-02-14 17:20:00|9165|9162.2|9173.6|9170.8|9176.1|9173.3|9147.7|9144.9|2621
1644859500000|2022-02-14 17:25:00|9174.1|9171.3|9196.1|9193.3|9198.1|9195.3|9172.6|9169.8|1664
1644859800000|2022-02-14 17:30:00|9197.1|9194.3|9203.7|9200.9|9204.6|9201.8|9196.6|9193.8|1729
1644860100000|2022-02-14 17:35:00|9204.2|9201.4|9204.4|9201.6|9205.8|9203|9198.7|9195.9|941
1644860400000|2022-02-14 17:40:00|9204.9|9202.1|9224.2|9221.4|9228.2|9225.4|9204.9|9202.1|1840
1644860700000|2022-02-14 17:45:00|9224.7|9221.9|9229.8|9227|9233.3|9230.5|9222.6|9219.8|1521
1644861000000|2022-02-14 17:50:00|9230.3|9227.5|9253.3|9250.5|9254.2|9251.4|9229.3|9226.5|2792
1644861300000|2022-02-14 17:55:00|9252.7|9249.9|9235.7|9232.9|9252.8|9250|9231.6|9228.8|1673
1644861600000|2022-02-14 18:00:00|9236.2|9233.4|9251.3|9248.5|9252.3|9249.5|9233.6|9230.8|1292
1644861900000|2022-02-14 18:05:00|9251.2|9248.4|9252.6|9249.8|9261.7|9258.9|9250.7|9247.9|1887
1644862200000|2022-02-14 18:10:00|9253|9250.2|9243.8|9241|9256.7|9253.8|9236.3|9233.5|2304
1644862500000|2022-02-14 18:15:00|9243.9|9241.1|9233.2|9230.4|9247.9|9245.1|9228.6|9225.8|1485
1644862800000|2022-02-14 18:20:00|9233.6|9230.8|9223.7|9220.9|9246.9|9244.1|9221.2|9218.4|1573
1644863100000|2022-02-14 18:25:00|9223.6|9220.8|9233.3|9230.5|9234.3|9231.5|9216.6|9213.8|1548
1644863400000|2022-02-14 18:30:00|9232.3|9229.5|9236.2|9233.4|9237.8|9235|9225.8|9223|972
1644863700000|2022-02-14 18:35:00|9236.3|9233.5|9235.2|9232.4|9237.2|9234.4|9225.1|9222.3|1283
1644864000000|2022-02-14 18:40:00|9235.7|9232.9|9233.1|9230.3|9236.1|9233.3|9226|9223.2|818
1644864300000|2022-02-14 18:45:00|9233.5|9230.7|9236.5|9233.7|9237.6|9234.8|9226|9223.2|1070
1644864600000|2022-02-14 18:50:00|9236.1|9233.3|9290.2|9287.4|9296.3|9293.5|9225.5|9222.7|5339
1644864900000|2022-02-14 18:55:00|9290.1|9287.3|9336.3|9333.5|9347.7|9344.9|9279.9|9277.1|9645
1644865200000|2022-02-14 19:00:00|9336.8|9334|9346.3|9343.5|9358.2|9355.4|9317.5|9314.7|5636
1644865500000|2022-02-14 19:05:00|9346.2|9343.4|9360.3|9357.5|9406|9403.2|9339.7|9336.9|7519
1644865800000|2022-02-14 19:10:00|9361.4|9358.6|9358|9355.2|9375.4|9372.6|9347|9344.2|4379
1644866100000|2022-02-14 19:15:00|9357.6|9354.8|9331.7|9328.9|9361.1|9358.3|9323.8|9321|3595
1644866400000|2022-02-14 19:20:00|9332.6|9329.8|9369.6|9366.8|9378.1|9375.3|9332.2|9329.4|4354
1644866700000|2022-02-14 19:25:00|9370|9367.2|9375.6|9372.8|9392.6|9389.8|9343|9340.2|13949
1644867000000|2022-02-14 19:30:00|9375.4|9372.6|9329.3|9326.5|9375.5|9372.7|9328.3|9325.5|6221
1644867300000|2022-02-14 19:35:00|9329.2|9326.4|9354|9351.2|9361.6|9358.8|9306.9|9304.1|4530
1644867600000|2022-02-14 19:40:00|9353.9|9351.1|9345.1|9342.3|9362.5|9359.7|9331.9|9329.1|2325
1644867900000|2022-02-14 19:45:00|9346.1|9343.3|9336.1|9333.3|9357.2|9354.4|9336.1|9333.3|1048
1644868200000|2022-02-14 19:50:00|9335.7|9332.9|9331.7|9327.7|9345.2|9342.4|9319.9|9317.1|1539
1644868500000|2022-02-14 19:55:00|9331.1|9328.3|9302.9|9300.1|9334.6|9330.8|9296.2|9293.4|1634
1644868800000|2022-02-14 20:00:00|9303.9|9301.1|9295.8|9293|9314|9311.2|9286.2|9282.9|1744
1644869100000|2022-02-14 20:05:00|9295.9|9293.1|9297.7|9294.9|9304.4|9301.4|9280.6|9277.8|1491
1644869400000|2022-02-14 20:10:00|9296.2|9293.4|9311.6|9308.8|9313.2|9309.8|9289.1|9286.3|787
1644869700000|2022-02-14 20:15:00|9312.1|9309.3|9302.2|9299.4|9312.2|9309.4|9298.6|9295.8|689
1644870000000|2022-02-14 20:20:00|9302.7|9299.9|9310.7|9307.9|9318.2|9315.4|9300.2|9297.4|810
1644870300000|2022-02-14 20:25:00|9311.6|9308.8|9313.7|9310.9|9325.3|9322.5|9306.7|9303.9|677
1644870600000|2022-02-14 20:30:00|9314.2|9311.4|9329.6|9326.8|9332.7|9329.9|9308.7|9305.9|703
1644870900000|2022-02-14 20:35:00|9329.1|9326.3|9323.2|9320.4|9332.7|9329.9|9322.2|9318.8|466
1644871200000|2022-02-14 20:40:00|9323.7|9320.9|9318.6|9315.8|9328.6|9325.8|9316.6|9313.8|381
1644871500000|2022-02-14 20:45:00|9318.7|9315.9|9322.7|9319.9|9325.7|9322.9|9309.6|9306.8|383
1644871800000|2022-02-14 20:50:00|9323.2|9320.4|9324.6|9321.8|9327.1|9324.3|9314.6|9311.8|583
1644872100000|2022-02-14 20:55:00|9323.6|9320.8|9329.1|9326.3|9332.1|9329.3|9321.6|9318.8|436
1644872400000|2022-02-14 21:00:00|9329.7|9326.9|9328|9325.2|9331.1|9328.3|9323|9320.2|327
1644872700000|2022-02-14 21:05:00|9327.9|9325.1|9326.6|9323.8|9328.5|9325.7|9323.1|9320.3|124
1644873000000|2022-02-14 21:10:00|9327|9324.2|9321.4|9318.6|9335.1|9332.3|9318.9|9316.1|535
1644873300000|2022-02-14 21:15:00|9321.9|9319.1|9313.1|9310.3|9325.2|9322.3|9313.1|9310.3|685
1644873600000|2022-02-14 21:20:00|9313.6|9310.8|9315.5|9312.7|9317.6|9314.8|9311.1|9308.3|113
1644873900000|2022-02-14 21:25:00|9315.6|9312.8|9315|9312.2|9316.6|9313.8|9312.5|9309.7|123
1644874200000|2022-02-14 21:30:00|9314.6|9311.8|9319.4|9316.6|9320.5|9317.7|9308.5|9305.7|280
1644874500000|2022-02-14 21:35:00|9319.5|9316.7|9310.9|9308.1|9320.5|9317.7|9309|9306.2|161
1644874800000|2022-02-14 21:40:00|9311.4|9308.6|9314|9311.2|9315.5|9312.7|9308.4|9305.6|119
1644875100000|2022-02-14 21:45:00|9314.1|9311.3|9317.4|9314.6|9321.4|9318.6|9313.5|9309|444
1644875400000|2022-02-14 21:50:00|9317.5|9314.7|9312|9309.2|9321|9318.2|9311.6|9308.8|454
1644875700000|2022-02-14 21:55:00|9312.1|9309.3|9304.5|9301.7|9312.1|9309.3|9300.8|9298|426
1644879600000|2022-02-14 23:00:00|9303.5|9300.7|9291.9|9289.1|9307|9300.7|9290.4|9285.4|368
1644879900000|2022-02-14 23:05:00|9292.9|9290.1|9298.2|9295.4|9300.1|9297.3|9291.8|9288.7|489
1644880200000|2022-02-14 23:10:00|9298.6|9295.8|9300.9|9298.1|9306.9|9304.1|9298.1|9295.3|672
1644880500000|2022-02-14 23:15:00|9301.4|9298.6|9306.9|9304.1|9307.4|9304.6|9301.4|9298.6|146
1644880800000|2022-02-14 23:20:00|9307.9|9305.1|9303.8|9301|9309.8|9307|9303.3|9300.5|46
1644881100000|2022-02-14 23:25:00|9303.7|9300.9|9304.8|9302|9305.3|9302.5|9300.7|9297.9|75
1644881400000|2022-02-14 23:30:00|9304.7|9301.9|9303.2|9300.4|9304.8|9302|9300.8|9298|30
1644881700000|2022-02-14 23:35:00|9302.7|9299.9|9301.2|9298.4|9304.2|9301.4|9301.2|9298.4|36
1644882000000|2022-02-14 23:40:00|9302.6|9299.8|9302.6|9299.8|9304.7|9301.9|9302.6|9299.8|25
1644882300000|2022-02-14 23:45:00|9302.2|9299.4|9301|9298.2|9303.1|9300.3|9298.1|9295.3|104
1644882600000|2022-02-14 23:50:00|9300|9297.2|9302.4|9299.6|9303.9|9301.1|9298.3|9295.5|49
1644882900000|2022-02-14 23:55:00|9301.4|9298.6|9303.8|9301|9303.8|9301|9295.9|9293.1|121
1644883200000|2022-02-15 00:00:00|9303.9|9301.1|9293.6|9290.8|9306.3|9303.5|9289.7|9286.9|299
1644883500000|2022-02-15 00:05:00|9293.7|9290.9|9300.2|9297.4|9301.6|9298.8|9288.2|9285.4|233
1644883800000|2022-02-15 00:10:00|9299.7|9296.9|9294|9291.2|9300.7|9297.9|9293.5|9290.7|106
1644884100000|2022-02-15 00:15:00|9294.4|9291.6|9296.5|9293.7|9298|9295.2|9294.4|9291.6|90
1644884400000|2022-02-15 00:20:00|9296.4|9293.6|9295.4|9292.6|9296.9|9294.1|9290.5|9287.7|101
1644884700000|2022-02-15 00:25:00|9293.5|9290.7|9294.4|9291.6|9296.4|9293.6|9291.6|9288.8|47
1644885000000|2022-02-15 00:30:00|9294.9|9292.1|9294.4|9291.6|9295.4|9292.6|9290.9|9288.1|78
1644885300000|2022-02-15 00:35:00|9293.9|9291.1|9298.7|9295.9|9299.2|9296.4|9291.9|9289.1|128
1644885600000|2022-02-15 00:40:00|9298.6|9295.8|9298.1|9295.3|9299.6|9296.8|9296.6|9293.8|45
1644885900000|2022-02-15 00:45:00|9297.6|9294.8|9306.7|9303.9|9308.8|9306|9297.6|9294.8|261
1644886200000|2022-02-15 00:50:00|9306.1|9303.3|9298.6|9295.8|9306.1|9303.3|9298|9295.2|134
1644886500000|2022-02-15 00:55:00|9299.1|9296.3|9301.1|9298.3|9302.1|9299.3|9298.6|9295.8|63
1644886800000|2022-02-15 01:00:00|9302|9299.2|9301.7|9298.9|9323|9320.2|9299.1|9296.3|1068
1644887100000|2022-02-15 01:05:00|9301.6|9298.8|9312.1|9309.3|9314.5|9311.7|9298.2|9295.4|370
1644887400000|2022-02-15 01:10:00|9312.2|9309.4|9314.6|9311.8|9317.1|9314.3|9306.6|9303.8|208
1644887700000|2022-02-15 01:15:00|9314.5|9311.7|9308|9305.2|9319.1|9316.3|9302.5|9299.7|236
1644888000000|2022-02-15 01:20:00|9307.5|9304.7|9308.9|9306.1|9315.1|9312.3|9307|9304.2|147
1644888300000|2022-02-15 01:25:00|9309|9306.2|9316|9313.2|9318|9315.2|9305.9|9303.1|258
1644888600000|2022-02-15 01:30:00|9316.5|9313.7|9314|9311.2|9319.9|9317.1|9306.9|9304.1|297
1644888900000|2022-02-15 01:35:00|9314.9|9312.1|9316.9|9314.1|9321.9|9319.1|9309|9306.2|363
1644889200000|2022-02-15 01:40:00|9317|9314.2|9315.4|9312.6|9320.5|9317.7|9309.4|9306.6|250
1644889500000|2022-02-15 01:45:00|9315.6|9312.8|9323.8|9321|9323.9|9321.1|9314.5|9311.7|211
1644889800000|2022-02-15 01:50:00|9323.3|9320.5|9325.3|9322.5|9326.9|9324.1|9320.3|9317.5|196
1644890100000|2022-02-15 01:55:00|9324.9|9322.1|9331.9|9329.1|9334.5|9331.7|9324.4|9321.6|319
1644890400000|2022-02-15 02:00:00|9332.4|9329.6|9330.8|9328|9333.8|9331|9324.3|9321.5|332
1644890700000|2022-02-15 02:05:00|9330.9|9328.1|9336.4|9333.6|9336.4|9333.6|9329.9|9327.1|192
1644891000000|2022-02-15 02:10:00|9335.9|9333.1|9326.8|9324|9336.9|9334.1|9325.8|9323|261
1644891300000|2022-02-15 02:15:00|9326.3|9323.5|9324.9|9322.1|9328.3|9325.5|9323.8|9321|145
1644891600000|2022-02-15 02:20:00|9325.3|9322.5|9313.5|9310.7|9326.3|9323.5|9312|9309.2|510
1644891900000|2022-02-15 02:25:00|9314|9311.2|9310.9|9308.1|9314.1|9311.3|9307.4|9304.6|286
1644892200000|2022-02-15 02:30:00|9310|9306|9309.9|9307.1|9312.9|9310.1|9305.8|9303|253
1644892500000|2022-02-15 02:35:00|9309.8|9307|9318.9|9316.1|9321.4|9318.6|9309.8|9307|250
1644892800000|2022-02-15 02:40:00|9319|9316.2|9318.9|9316.1|9320.9|9318.1|9314.8|9312|371
1644893100000|2022-02-15 02:45:00|9319|9316.2|9322.9|9320.1|9324.9|9322.1|9316.9|9314.1|162
1644893400000|2022-02-15 02:50:00|9322|9319.2|9322.9|9320.1|9324.3|9321.5|9318.8|9316|124
1644893700000|2022-02-15 02:55:00|9323.4|9320.6|9325.8|9323|9326.3|9323.5|9320.4|9317.6|118
1644894000000|2022-02-15 03:00:00|9325.9|9323.1|9317.9|9315.1|9326.8|9324|9316.9|9314.1|161
1644894300000|2022-02-15 03:05:00|9318.9|9316.1|9317|9314.2|9321.5|9318.7|9316|9313.2|257
1644894600000|2022-02-15 03:10:00|9316.5|9313.7|9310|9307.2|9317|9314.2|9307.9|9305.1|246
1644894900000|2022-02-15 03:15:00|9309.9|9307.1|9310|9307.2|9314.1|9311.3|9308|9305.2|242
1644895200000|2022-02-15 03:20:00|9310.1|9307.3|9308|9305.2|9311|9308.2|9303.9|9301.1|138
1644895500000|2022-02-15 03:25:00|9308.1|9305.3|9300.4|9297.6|9309|9306.2|9299.5|9296.7|230
1644895800000|2022-02-15 03:30:00|9300|9297.2|9293|9290.2|9300.5|9297.7|9291.4|9288.6|362
1644896100000|2022-02-15 03:35:00|9292.9|9290.1|9293.9|9291.1|9294.9|9292.1|9289.8|9287|210
1644896400000|2022-02-15 03:40:00|9294|9291.2|9294.8|9292|9295.9|9293.1|9290.9|9288.1|176
1644896700000|2022-02-15 03:45:00|9295.3|9292.5|9294.3|9291.5|9295.4|9292.6|9291.8|9289|82
1644897000000|2022-02-15 03:50:00|9294.8|9292|9299.7|9296.9|9300.7|9297.9|9294.7|9291.9|201
1644897300000|2022-02-15 03:55:00|9299.2|9296.4|9296.2|9293.4|9299.3|9296.5|9294.2|9291.4|125
1644897600000|2022-02-15 04:00:00|9296.7|9293.9|9294.7|9291.9|9298.7|9295.9|9293.7|9290.9|101
1644897900000|2022-02-15 04:05:00|9294.6|9291.8|9293.7|9290.9|9295.7|9292.9|9291.7|9288.9|119
1644898200000|2022-02-15 04:10:00|9293.2|9290.4|9296.6|9293.8|9296.6|9293.8|9293.2|9290.4|73
1644898500000|2022-02-15 04:15:00|9297.1|9294.3|9297.1|9294.3|9299|9296.2|9296.1|9293.3|47
1644898800000|2022-02-15 04:20:00|9297.2|9294.4|9297.1|9294.3|9297.6|9294.8|9296.1|9293.3|57
1644899100000|2022-02-15 04:25:00|9296.6|9293.8|9291.6|9288.8|9297.1|9294.3|9289.1|9286.3|146
1644899400000|2022-02-15 04:30:00|9291.5|9288.7|9291|9288.2|9292.6|9289.8|9289.6|9286.8|71
1644899700000|2022-02-15 04:35:00|9290.5|9287.7|9291.5|9288.7|9292.4|9289.6|9288.5|9285.7|96
1644900000000|2022-02-15 04:40:00|9291.4|9288.6|9296|9293.2|9297|9294.2|9288.9|9286.1|93
1644900300000|2022-02-15 04:45:00|9295.4|9292.6|9293.9|9291.1|9297|9294.2|9293.8|9291|85
1644900600000|2022-02-15 04:50:00|9293.8|9291|9293.4|9290.6|9293.9|9291.1|9292.4|9289.6|49
1644900900000|2022-02-15 04:55:00|9292.5|9289.7|9296.9|9294.1|9297.4|9294.6|9292.5|9289.7|105
1644901200000|2022-02-15 05:00:00|9297.4|9294.6|9292.4|9289.6|9297.9|9295.1|9291.9|9289.1|101
1644901500000|2022-02-15 05:05:00|9293.4|9290.6|9284.7|9281.9|9294.8|9292|9276.2|9273.4|520
1644901800000|2022-02-15 05:10:00|9284.8|9282|9287.3|9284.5|9289.3|9286.5|9283.3|9280.5|131
1644902100000|2022-02-15 05:15:00|9286.8|9284|9288.7|9285.9|9290.3|9287.5|9286.7|9283.9|62
1644902400000|2022-02-15 05:20:00|9288.2|9285.4|9288.2|9285.4|9290.6|9287.8|9287.8|9285|69
1644902700000|2022-02-15 05:25:00|9287.8|9285|9306.7|9303.9|9308.3|9305.5|9287.7|9284.9|360
1644903000000|2022-02-15 05:30:00|9306.2|9303.4|9307.3|9304.5|9309.3|9306.5|9296.3|9293.5|358
1644903300000|2022-02-15 05:35:00|9307.8|9305|9310.2|9307.4|9311.2|9308.4|9302.7|9299.9|250
1644903600000|2022-02-15 05:40:00|9310.7|9307.9|9310.3|9307.5|9312.2|9309.4|9306.2|9303.4|108
1644903900000|2022-02-15 05:45:00|9310.8|9308|9310.7|9307.9|9312.7|9309.9|9308.7|9305.9|177
1644904200000|2022-02-15 05:50:00|9310.2|9307.4|9307.2|9304.4|9313.7|9310.9|9306.2|9303.4|148
1644904500000|2022-02-15 05:55:00|9307.3|9304.5|9309.2|9306.4|9311.7|9308.9|9303.2|9300.4|155
1644904800000|2022-02-15 06:00:00|9309.1|9306.3|9314.2|9311.4|9314.6|9311.8|9306.1|9303.3|229
1644905100000|2022-02-15 06:05:00|9314.7|9311.9|9303.1|9300.3|9314.7|9311.9|9301.6|9298.8|270
1644905400000|2022-02-15 06:10:00|9303|9300.2|9299.1|9296.3|9308.1|9305.3|9299.1|9296.3|130
1644905700000|2022-02-15 06:15:00|9299.2|9296.4|9298.1|9295.3|9305.6|9302.8|9297.1|9294.3|221
1644906000000|2022-02-15 06:20:00|9298.6|9295.8|9300|9297.2|9302.1|9299.3|9295.5|9292.7|193
1644906300000|2022-02-15 06:25:00|9299.5|9296.7|9298.1|9295.3|9307.1|9304.3|9298|9295.2|206
1644906600000|2022-02-15 06:30:00|9298|9295.2|9291.4|9288.6|9298.6|9295.8|9286.9|9284.1|333
1644906900000|2022-02-15 06:35:00|9290.9|9288.1|9294.9|9292.1|9299|9296.2|9283.9|9281.1|373
1644907200000|2022-02-15 06:40:00|9295|9292.2|9297.9|9295.1|9300.9|9298.1|9292.9|9290.1|160
1644907500000|2022-02-15 06:45:00|9297.8|9295|9307|9304.2|9311|9308.2|9296.4|9293.6|593
1644907800000|2022-02-15 06:50:00|9307.5|9304.7|9309.8|9307|9312.8|9310|9306.9|9304.1|277
1644908100000|2022-02-15 06:55:00|9309.7|9306.9|9314.2|9311.4|9317.7|9314.9|9307.7|9304.9|296
1644908400000|2022-02-15 07:00:00|9314.7|9311.9|9305.3|9302.5|9316.6|9313.8|9290.6|9287.8|682
1644908700000|2022-02-15 07:05:00|9304.8|9302|9311.2|9308.4|9318.3|9315.5|9301.7|9298.9|586
1644909000000|2022-02-15 07:10:00|9311.7|9308.9|9297.7|9294.9|9315.7|9312.9|9296.7|9293.9|224
1644909300000|2022-02-15 07:15:00|9297.3|9294.5|9292.7|9289.9|9297.8|9295|9284.2|9281.4|404
1644909600000|2022-02-15 07:20:00|9293.2|9290.4|9282.6|9279.8|9298.7|9295.9|9282.1|9279.3|262
1644909900000|2022-02-15 07:25:00|9283.1|9280.3|9285.7|9282.9|9291.1|9288.3|9278.2|9275.4|692
1644910200000|2022-02-15 07:30:00|9286.2|9283.4|9275.2|9272.4|9294.7|9291.9|9273.1|9270.3|1074
1644910500000|2022-02-15 07:35:00|9275.3|9272.5|9270.2|9267.4|9279.8|9277|9268.2|9265.4|551
1644910800000|2022-02-15 07:40:00|9269.9|9267.1|9274.6|9271.8|9275.1|9272.3|9265.1|9262.3|435
1644911100000|2022-02-15 07:45:00|9274.2|9271.4|9277.6|9274.8|9280.6|9277.8|9269.1|9266.3|321
1644911400000|2022-02-15 07:50:00|9277.1|9274.3|9272.1|9269.3|9281.6|9278.8|9271.1|9268.3|332
1644911700000|2022-02-15 07:55:00|9272|9269.2|9274.5|9271.7|9285.1|9282.3|9270.5|9267.7|344
1644912000000|2022-02-15 08:00:00|9274|9271.2|9278.7|9275.9|9284.1|9281.3|9255|9252.2|1383
1644912300000|2022-02-15 08:05:00|9279.7|9276.9|9254.9|9252.1|9281.7|9278.9|9243.4|9240.6|2301
1644912600000|2022-02-15 08:10:00|9254.4|9251.6|9165.6|9162.8|9258.9|9256.1|9165.1|9162.3|4478
1644912900000|2022-02-15 08:15:00|9166.6|9163.8|9185.4|9182.6|9211.1|9208.3|9162.6|9159.8|3190
1644913200000|2022-02-15 08:20:00|9186.3|9183.5|9176.5|9173.7|9207.3|9204.5|9173.5|9170.7|2127
1644913500000|2022-02-15 08:25:00|9177.5|9174.7|9190.3|9187.5|9209.5|9206.7|9166.4|9163.6|2641
1644913800000|2022-02-15 08:30:00|9190.2|9187.4|9199.4|9196.6|9221.5|9218.7|9188.8|9186|1897
1644914100000|2022-02-15 08:35:00|9199.5|9196.7|9196.8|9194|9207.4|9204.6|9187.3|9184.5|1369
1644914400000|2022-02-15 08:40:00|9197.3|9194.5|9170|9167.2|9198.8|9196|9160.9|9158.1|2165
1644914700000|2022-02-15 08:45:00|9170.1|9167.3|9168|9165.2|9191.4|9188.6|9166.4|9163.6|1456
1644915000000|2022-02-15 08:50:00|9168.4|9165.6|9169.1|9166.3|9181.6|9178.8|9158.5|9155.7|2021
1644915300000|2022-02-15 08:55:00|9169|9166.2|9195.9|9193.1|9198.9|9196.1|9167.1|9164.3|1092
1644915600000|2022-02-15 09:00:00|9195.4|9192.6|9130.1|9127.3|9195.4|9192.6|9130|9127.2|3203
1644915900000|2022-02-15 09:05:00|9130.5|9127.7|9123.6|9120.8|9134.9|9132.1|9111.8|9109|2724
1644916200000|2022-02-15 09:10:00|9123|9120.2|9109.7|9106.9|9127.1|9124.3|9106.7|9103.9|1480
1644916500000|2022-02-15 09:15:00|9109.2|9106.4|9094.9|9092.1|9114.1|9111.3|9088.4|9085.6|2441
1644916800000|2022-02-15 09:20:00|9094.4|9091.6|9133.1|9130.3|9136.2|9133.4|9089.9|9087.1|2339
1644917100000|2022-02-15 09:25:00|9133.2|9130.4|9119.4|9116.6|9137.2|9134.4|9117.5|9114.7|1995
1644917400000|2022-02-15 09:30:00|9120|9117.2|9104.8|9102|9126|9123.2|9104.3|9101.5|1438
1644917700000|2022-02-15 09:35:00|9105.3|9102.5|9123.2|9120.4|9128|9125.2|9095.4|9092.6|1103
1644918000000|2022-02-15 09:40:00|9123.7|9120.9|9106.1|9103.3|9127.1|9124.3|9105.6|9102.8|958
1644918300000|2022-02-15 09:45:00|9106.5|9103.7|9131.3|9128.5|9136.4|9133.6|9104.3|9101.5|1127
1644918600000|2022-02-15 09:50:00|9131.2|9128.4|9128.4|9125.6|9142.4|9139.6|9125.9|9123.1|1339
1644918900000|2022-02-15 09:55:00|9128.3|9125.5|9123.2|9120.4|9130.3|9127.5|9114.8|9112|980
1644919200000|2022-02-15 10:00:00|9122.2|9119.4|9101.8|9099|9125.2|9122.4|9093.1|9090.3|1672
1644919500000|2022-02-15 10:05:00|9101.3|9098.5|9090.7|9087.9|9111.8|9109|9085.2|9082.4|1185
1644919800000|2022-02-15 10:10:00|9090.2|9087.4|9103.9|9101.1|9108.3|9105.5|9087.1|9084.3|1325
1644920100000|2022-02-15 10:15:00|9103.8|9101|9094.7|9091.9|9108.3|9102.6|9090.7|9087.9|631
1644920400000|2022-02-15 10:20:00|9094.2|9091.4|9119.3|9116.5|9131.1|9128.3|9089.6|9086.8|2455
1644920700000|2022-02-15 10:25:00|9118.8|9116|9107.7|9104.9|9133|9130.2|9104.7|9101.9|1564
1644921000000|2022-02-15 10:30:00|9107.3|9104.5|9102.8|9100|9125.9|9123.1|9099.2|9096.4|928
1644921300000|2022-02-15 10:35:00|9102.7|9099.9|9092.2|9089.4|9110.8|9108|9091.7|9088.9|541
1644921600000|2022-02-15 10:40:00|9091.7|9088.9|9089.6|9086.8|9095.7|9092.9|9076.1|9073.3|1441
1644921900000|2022-02-15 10:45:00|9088.6|9085.8|9099.3|9096.5|9111.2|9108.4|9088.6|9085.8|992
1644922200000|2022-02-15 10:50:00|9098.9|9096.1|9089.7|9086.9|9104.8|9102|9083.3|9080.5|586
1644922500000|2022-02-15 10:55:00|9089.3|9086.5|9092.8|9090|9105.9|9103.1|9087.8|9085|524
1644922800000|2022-02-15 11:00:00|9092.4|9089.6|9111.1|9108.3|9114.9|9112.1|9089.2|9086.4|893
1644923100000|2022-02-15 11:05:00|9110.6|9107.8|9099|9096.2|9115.1|9112.3|9095|9092.2|568
1644923400000|2022-02-15 11:10:00|9099.5|9096.7|9112|9109.2|9114.5|9111.7|9097.4|9094|562
1644923700000|2022-02-15 11:15:00|9111.9|9109.1|9094.8|9092|9111.9|9109.1|9089.3|9086.5|542
1644924000000|2022-02-15 11:20:00|9094.9|9092.1|9098.4|9095.6|9105|9101.6|9092.4|9089.6|481
1644924300000|2022-02-15 11:25:00|9098.3|9095.5|9093.9|9091.1|9102.9|9100.1|9091.9|9089.1|353
1644924600000|2022-02-15 11:30:00|9094.4|9091.6|9047.2|9044.4|9096.4|9093.6|9041|9038.2|2518
1644924900000|2022-02-15 11:35:00|9047.3|9044.5|9054.4|9051.6|9066.7|9063.9|9047.3|9044.5|1243
1644925200000|2022-02-15 11:40:00|9053.9|9051.1|9029.8|9027|9066.9|9064.1|9026.9|9024.1|1939
1644925500000|2022-02-15 11:45:00|9029.3|9026.5|9016.7|9013.9|9036.3|9033.5|9010.7|9007.3|1906
1644925800000|2022-02-15 11:50:00|9016.1|9013.3|9043.9|9041.1|9048.8|9046|9006.6|9003.8|1685
1644926100000|2022-02-15 11:55:00|9044.3|9041.5|9031.3|9028.5|9044.4|9041.6|9024.2|9021.4|1332
1644926400000|2022-02-15 12:00:00|9031.2|9028.4|9060.6|9057.8|9063|9060.2|9025.3|9022.5|2280
1644926700000|2022-02-15 12:05:00|9061.1|9058.3|9058.5|9055.7|9068.6|9065.8|9051.5|9048.7|1523
1644927000000|2022-02-15 12:10:00|9059|9056.2|9059.5|9056.7|9073.1|9070.3|9053.4|9050.6|1123
1644927300000|2022-02-15 12:15:00|9059.4|9056.6|9043.4|9040.6|9061.4|9058.6|9033.4|9030.6|1029
1644927600000|2022-02-15 12:20:00|9043.5|9040.7|9033.4|9030.6|9052.5|9049.7|9032.4|9029.6|929
1644927900000|2022-02-15 12:25:00|9032.9|9030.1|9049.5|9046.7|9060|9057.2|9032.4|9029.6|916
1644928200000|2022-02-15 12:30:00|9049.4|9046.6|9041.4|9038.6|9052|9049.2|9035.4|9032.6|718
1644928500000|2022-02-15 12:35:00|9042.3|9039.5|9038.3|9035.5|9064.1|9061.3|9033.4|9030.6|2697
1644928800000|2022-02-15 12:40:00|9038.4|9035.6|9068|9065.2|9069.6|9066.8|9038.4|9035.6|1575
1644929100000|2022-02-15 12:45:00|9067.5|9064.7|9061.4|9058.6|9075.8|9073|9060.4|9057.6|1139
1644929400000|2022-02-15 12:50:00|9060.9|9058.1|9076.3|9073.5|9081.4|9078.5|9054.9|9052.1|1090
1644929700000|2022-02-15 12:55:00|9076.8|9074|9087.4|9084.6|9091.4|9088.6|9071.8|9069|1164
1644930000000|2022-02-15 13:00:00|9087.3|9084.5|9078.6|9075.8|9089.8|9087|9067|9064.2|1799
1644930300000|2022-02-15 13:05:00|9078.1|9075.3|9101.7|9098.9|9103.2|9100.4|9075.8|9073|1891
1644930600000|2022-02-15 13:10:00|9102.7|9099.9|9120.2|9117.4|9122.7|9119.9|9095.6|9092.8|1764
1644930900000|2022-02-15 13:15:00|9120.7|9117.9|9103.1|9100.3|9121.7|9118.9|9101.7|9098.9|1811
1644931200000|2022-02-15 13:20:00|9102.7|9099.9|9106.4|9103.6|9114.3|9111.5|9089.3|9086.5|1592
1644931500000|2022-02-15 13:25:00|9105.9|9103.1|9109.7|9106.9|9114.9|9111.5|9097.9|9095.1|960
1644931800000|2022-02-15 13:30:00|9110.1|9107.3|9128.7|9125.9|9136.8|9134|9102.6|9099.8|2422
1644932100000|2022-02-15 13:35:00|9129.2|9126.4|9139.4|9136.6|9140.9|9138.1|9116.6|9113.8|1341
1644932400000|2022-02-15 13:40:00|9139.9|9137.1|9136.4|9133.6|9141.4|9138.6|9129.9|9127.1|1286
1644932700000|2022-02-15 13:45:00|9135.9|9133.1|9149.8|9147|9153.4|9150.6|9135.4|9132.6|2258
1644933000000|2022-02-15 13:50:00|9149.7|9146.9|9133.3|9130.5|9150.7|9147.9|9128.5|9125.7|1538
1644933300000|2022-02-15 13:55:00|9133.2|9130.4|9112.5|9109.7|9133.2|9130.4|9092.7|9089.9|2600
1644933600000|2022-02-15 14:00:00|9109.5|9106.7|9096.8|9094|9109.5|9106.7|9076.7|9073.9|4428
1644933900000|2022-02-15 14:05:00|9098.3|9095.5|9054.4|9051.6|9099.3|9096.5|9041.2|9038.4|4920
1644934200000|2022-02-15 14:10:00|9053.9|9051.1|9055.5|9052.7|9058|9055.2|9036.4|9033.6|4273
1644934500000|2022-02-15 14:15:00|9055.4|9052.6|9020.5|9017.7|9056|9053.2|9010.1|9007.1|4526
1644934800000|2022-02-15 14:20:00|9020|9017.2|9028.3|9025.5|9043.3|9040.5|9020|9017.2|3243
1644935100000|2022-02-15 14:25:00|9028.2|9025.4|9018.2|9015.4|9031.9|9029.1|9001|8998.2|4266
1644935400000|2022-02-15 14:30:00|9018.1|9015.3|8978|8975.2|9018.1|9015.3|8960|8957.2|8080
1644935700000|2022-02-15 14:35:00|8978.1|8975.3|8966.4|8963.6|8990.1|8987.3|8953.8|8951|4460
1644936000000|2022-02-15 14:40:00|8966.3|8963.5|8980.1|8977.3|8998|8995.2|8959.8|8957|3790
1644936300000|2022-02-15 14:45:00|8980.6|8977.8|8955.8|8953|8983.1|8980.3|8955.5|8952.2|3078
1644936600000|2022-02-15 14:50:00|8955.4|8952.6|8960.3|8957.5|8971.4|8968.6|8951.9|8949.1|3307
1644936900000|2022-02-15 14:55:00|8960.4|8957.6|8952.5|8949.7|8962.6|8959.8|8909.5|8906.7|9255
1644937200000|2022-02-15 15:00:00|8952.6|8949.8|8948.8|8946|8960.1|8957.3|8936.4|8933.6|4095
1644937500000|2022-02-15 15:05:00|8949.3|8946.5|8930.8|8928|8950.7|8947.9|8922.2|8919.4|3431
1644937800000|2022-02-15 15:10:00|8930.7|8927.9|8927.3|8924.5|8938.8|8936|8918.7|8915.9|2418
1644938100000|2022-02-15 15:15:00|8927.7|8924.9|8939.2|8936.4|8944.1|8941.3|8920.7|8917.9|2033
1644938400000|2022-02-15 15:20:00|8939.6|8936.8|8967.6|8964.8|8970.7|8967.9|8922.1|8919.3|4153
1644938700000|2022-02-15 15:25:00|8968.1|8965.3|8982.2|8979.4|8991.2|8988.4|8967.7|8964.9|3991
1644939000000|2022-02-15 15:30:00|8981.7|8978.9|8968.9|8966.1|8985.9|8983.1|8963.9|8961.1|2763
1644939300000|2022-02-15 15:35:00|8967.9|8965.1|8960.1|8957.3|8974.2|8971.4|8950.4|8947.6|2455
1644939600000|2022-02-15 15:40:00|8960|8957.2|8949|8946.2|8962|8959.2|8938.3|8935.5|2620
1644939900000|2022-02-15 15:45:00|8948.5|8945.7|8950.3|8947.5|8965|8962.2|8943.9|8941.1|1296
1644940200000|2022-02-15 15:50:00|8950.8|8948|8929.7|8926.9|8951.3|8948.5|8927.2|8924.4|1726
1644940500000|2022-02-15 15:55:00|8929.8|8927|8921.7|8918.9|8930.7|8927.9|8915.6|8912.8|2323
1644940800000|2022-02-15 16:00:00|8922.7|8919.9|8956.9|8954.1|8964.9|8962.1|8914.7|8911.9|2745
1644941100000|2022-02-15 16:05:00|8957.9|8955.1|8947.9|8945.1|8958.9|8956.1|8941.3|8938.5|1665
1644941400000|2022-02-15 16:10:00|8947.8|8945|8958.4|8955.6|8972|8969.2|8936.8|8934|3411
1644941700000|2022-02-15 16:15:00|8958.9|8956.1|8963.3|8960.5|8973.9|8971.1|8954.3|8951.5|1269
1644942000000|2022-02-15 16:20:00|8963.7|8960.9|8971.2|8968.4|8976.7|8973.9|8957.2|8954.4|1761
1644942300000|2022-02-15 16:25:00|8970.7|8967.9|8988.2|8985.4|8997.2|8994.4|8968.2|8965.4|4277
1644942600000|2022-02-15 16:30:00|8988.7|8985.9|9003.8|9001|9006.8|9004|8974.7|8971.9|2449
1644942900000|2022-02-15 16:35:00|9003.7|9000.9|9003.3|9000.5|9024.8|9022|9001.8|8998.5|3391
1644943200000|2022-02-15 16:40:00|9002.9|9000.1|8971.6|8968.8|9003.4|9000.6|8945.5|8942.7|4101
1644943500000|2022-02-15 16:45:00|8970.6|8967.8|8995.7|8992.9|8997.7|8994.9|8969.6|8966.8|2895
1644943800000|2022-02-15 16:50:00|8996.2|8993.4|9004.7|9001.9|9012.2|9009.4|8986.5|8983.7|1483
1644944100000|2022-02-15 16:55:00|9005.1|9002.3|9011.8|9009|9014.7|9011.9|8995.7|8992.9|1330
1644944400000|2022-02-15 17:00:00|9012.3|9009.5|9029.1|9026.3|9035.6|9032.8|9012.3|9009.5|3017
1644944700000|2022-02-15 17:05:00|9029.6|9026.8|9030.9|9028.1|9048.2|9045.4|9023.9|9021.1|2289
1644945000000|2022-02-15 17:10:00|9032.9|9030.1|9035.4|9032.6|9049.1|9046.3|9028.4|9025.6|2487
1644945300000|2022-02-15 17:15:00|9035|9032.2|9009.4|9006.6|9039|9036.2|9003.9|9001.1|3230
1644945600000|2022-02-15 17:20:00|9009.9|9007.1|9031.2|9028.4|9048.4|9045.6|9009.9|9007.1|2996
1644945900000|2022-02-15 17:25:00|9032.1|9029.3|9042.2|9039.4|9043.3|9040.5|9026|9023.2|1492
1644946200000|2022-02-15 17:30:00|9043.2|9040.4|9038.1|9035.3|9054.3|9051.5|9030.6|9027.8|2655
1644946500000|2022-02-15 17:35:00|9037.1|9034.3|9023.4|9020.6|9040.1|9037.3|9020|9017.2|1164
1644946800000|2022-02-15 17:40:00|9023.9|9021.1|9028.3|9025.5|9037.9|9035.1|9015.8|9013|1351
1644947100000|2022-02-15 17:45:00|9027.8|9025|9035.3|9032.5|9040.3|9037.5|9023.8|9021|952
1644947400000|2022-02-15 17:50:00|9035.2|9032.4|9027.7|9024.9|9037.8|9035|9023.2|9020.4|690
1644947700000|2022-02-15 17:55:00|9028.7|9025.9|9033.3|9030.5|9033.3|9030.5|9026.3|9023.5|953
1644948000000|2022-02-15 18:00:00|9033.7|9030.9|9014.6|9011.8|9033.7|9030.9|9004.8|9002|2400
1644948300000|2022-02-15 18:05:00|9015.1|9012.3|8990.3|8987.5|9017.6|9014.8|8989.3|8986.5|1828
1644948600000|2022-02-15 18:10:00|8989.3|8986.5|8987.8|8985|9008.3|9005.5|8987.3|8984.4|1217
1644948900000|2022-02-15 18:15:00|8987.7|8984.9|8994.2|8991.4|8995.8|8993|8972.5|8969.7|2658
1644949200000|2022-02-15 18:20:00|8994.3|8991.5|8989.1|8986.3|8994.7|8991.9|8972.5|8969.7|1368
1644949500000|2022-02-15 18:25:00|8989.2|8986.4|8983.6|8980.8|8989.7|8986.9|8977.1|8974.3|1063
1644949800000|2022-02-15 18:30:00|8984.1|8981.3|9006.6|9003.8|9010.6|9007.8|8981.1|8978.3|1592
1644950100000|2022-02-15 18:35:00|9006.7|9003.9|9005|9002.2|9012|9009.2|8999|8995.7|1468
1644950400000|2022-02-15 18:40:00|9004.5|9001.7|9004.5|9001.7|9013.5|9010.7|9001|8998.2|650
1644950700000|2022-02-15 18:45:00|9004.6|9001.8|9005.5|9002.7|9013|9010.2|9003.5|9000.7|790
1644951000000|2022-02-15 18:50:00|9005.6|9002.8|9017.5|9014.7|9021.6|9018.8|9005.6|9002.8|2080
1644951300000|2022-02-15 18:55:00|9018.5|9015.7|9014.9|9012.1|9022.5|9019.7|9013.4|9007.6|1143
1644951600000|2022-02-15 19:00:00|9015.4|9012.6|9035|9032.2|9038|9035.2|9015.4|9012.6|1864
1644951900000|2022-02-15 19:05:00|9035.5|9032.7|9023.9|9021.1|9039.6|9036.8|9023.4|9020.6|1854
1644952200000|2022-02-15 19:10:00|9023.4|9020.6|9010.9|9008.1|9028.4|9025.6|9005.8|9003|1469
1644952500000|2022-02-15 19:15:00|9011.3|9008.5|9022.3|9019.5|9026.9|9024.1|9006.8|9004|2671
1644952800000|2022-02-15 19:20:00|9022.2|9019.4|9028.3|9025.5|9036.4|9033.6|9017.8|9015|2427
1644953100000|2022-02-15 19:25:00|9027.9|9025.1|9035.5|9032.7|9043.4|9040.6|9020.3|9017.5|11466
1644953400000|2022-02-15 19:30:00|9035.9|9033.1|9032.5|9029.7|9042.5|9039.7|9027|9024.2|1762
1644953700000|2022-02-15 19:35:00|9032.4|9029.6|8988.6|8985.8|9034.5|9031.7|8988|8985.2|2302
1644954000000|2022-02-15 19:40:00|8988.1|8985.3|9009.6|9006.8|9009.6|9006.8|8988.1|8985.3|984
1644954300000|2022-02-15 19:45:00|9009.2|9006.4|9010.1|9007.3|9020.6|9017.8|9006.6|9003.8|906
1644954600000|2022-02-15 19:50:00|9010.6|9007.8|9017.5|9014.7|9018.5|9015.7|9006|9003.2|462
1644954900000|2022-02-15 19:55:00|9018|9015.2|9015.5|9012.7|9027|9024.2|9015.4|9012.6|564
1644955200000|2022-02-15 20:00:00|9016|9013.2|9026.5|9023.7|9026.5|9023.7|9013|9010.2|405
1644955500000|2022-02-15 20:05:00|9026|9023.2|9020.9|9018.1|9027|9024.2|9018.5|9015.7|229
1644955800000|2022-02-15 20:10:00|9021|9018.2|9024.9|9022.1|9031.5|9028.7|9021|9018.2|327
1644956100000|2022-02-15 20:15:00|9024.5|9021.7|9035.1|9032.3|9038|9035.2|9023.5|9020.7|601
1644956400000|2022-02-15 20:20:00|9035.6|9032.8|9023.2|9020.4|9037.1|9034.3|9023.2|9020.4|437
1644956700000|2022-02-15 20:25:00|9024.1|9021.3|9016.4|9013.6|9024.2|9021.4|9015|9012.2|400
1644957000000|2022-02-15 20:30:00|9016.5|9013.7|9034.6|9031.8|9040.6|9037.8|9010.4|9007.6|1504
1644957300000|2022-02-15 20:35:00|9034.7|9031.9|9005.4|9002.6|9037.7|9034.9|9000.8|8998|1326
1644957600000|2022-02-15 20:40:00|9005.3|9002.5|9011.4|9008.6|9011.4|9008.6|8991.9|8989.1|755
1644957900000|2022-02-15 20:45:00|9011.5|9008.7|9026.4|9023.6|9030.9|9028.1|9009.4|9006.6|661
1644958200000|2022-02-15 20:50:00|9028.4|9025.6|9026.9|9024.1|9033.4|9030.6|9024.4|9021.6|419
1644958500000|2022-02-15 20:55:00|9026.8|9024|9032.4|9029.6|9032.4|9029.6|9020|9017.2|493
1644958800000|2022-02-15 21:00:00|9032.3|9029.5|9014.3|9011.5|9032.3|9029.5|9011.3|9008.5|277
1644959100000|2022-02-15 21:05:00|9014.4|9011.6|9023.3|9020.5|9024.3|9021.5|9012.3|9009.5|174
1644959400000|2022-02-15 21:10:00|9021.3|9018.5|9015.7|9012.9|9025.3|9022.5|9015.7|9012.9|209
1644959700000|2022-02-15 21:15:00|9015.2|9012.4|9023.2|9020.4|9024.3|9021.5|9014.2|9011.4|120
1644960000000|2022-02-15 21:20:00|9022.7|9019.9|9021|9018.2|9028.5|9025.7|9019.8|9017|504
1644960300000|2022-02-15 21:25:00|9020.5|9017.7|9022.5|9019.7|9028.5|9025.7|9019.5|9016.7|216
1644960600000|2022-02-15 21:30:00|9023|9020.2|9019|9016.2|9030.1|9022.6|9002.9|8997|724
1644960900000|2022-02-15 21:35:00|9019.5|9016.7|9022.9|9020.1|9035.6|9031.2|9019.5|9013.8|429
1644961200000|2022-02-15 21:40:00|9022.4|9019.6|9023.9|9021.1|9028|9024.6|9020.4|9017.6|133
1644961500000|2022-02-15 21:45:00|9024.4|9021.6|9017.4|9014.6|9031.5|9026.2|9016.9|9014|335
1644961800000|2022-02-15 21:50:00|9017.9|9015.1|9030.9|9028.1|9033|9030.1|9016.9|9013.5|247
1644962100000|2022-02-15 21:55:00|9031|9028.2|9045.9|9035.9|9046.9|9043|9030.9|9027.5|469
1644966000000|2022-02-15 23:00:00|9051.1|9048.3|9070.5|9067.7|9072.2|9069.2|9049.1|9043.2|1498
1644966300000|2022-02-15 23:05:00|9071.1|9067.1|9063.6|9060.8|9074.1|9071.3|9062.6|9059.8|267
1644966600000|2022-02-15 23:10:00|9064|9061.2|9066.1|9063.3|9066.1|9063.3|9057.6|9054.8|143
1644966900000|2022-02-15 23:15:00|9064.6|9061.8|9058.5|9055.7|9065.1|9062.3|9056.5|9053.7|122
1644967200000|2022-02-15 23:20:00|9058|9055.2|9056|9053.2|9059.5|9056.7|9055|9052.2|65
1644967500000|2022-02-15 23:25:00|9056.1|9053.3|9060.1|9057.3|9062.5|9059.7|9056.1|9053.3|184
1644967800000|2022-02-15 23:30:00|9060.6|9057.8|9066.2|9063.4|9066.2|9063.4|9060.1|9057.3|219
1644968100000|2022-02-15 23:35:00|9067.2|9064.4|9069.7|9066.9|9069.7|9066.9|9063.7|9060.9|144
1644968400000|2022-02-15 23:40:00|9070.2|9067.4|9072.2|9069.4|9072.7|9069.9|9065.6|9062.8|143
1644968700000|2022-02-15 23:45:00|9072.7|9069.9|9071.2|9068.4|9076.2|9073.4|9069.2|9066.4|262
1644969000000|2022-02-15 23:50:00|9071.1|9068.3|9075.7|9072.9|9077.2|9074.4|9071.1|9068.3|189
1644969300000|2022-02-15 23:55:00|9075.2|9072.4|9071.6|9068.8|9077.7|9074.9|9070.1|9067.3|199
1644969600000|2022-02-16 00:00:00|9071.1|9068.3|9068.6|9065.8|9074.6|9071.8|9068.1|9065.3|186
1644969900000|2022-02-16 00:05:00|9069.1|9066.3|9075.2|9072.4|9075.2|9072.4|9065.7|9062.9|250
1644970200000|2022-02-16 00:10:00|9075.1|9072.3|9072.6|9069.8|9076.1|9073.3|9070.6|9067.8|77
1644970500000|2022-02-16 00:15:00|9073.5|9070.7|9072.1|9069.3|9075.1|9072.3|9071.6|9068.8|154
1644970800000|2022-02-16 00:20:00|9072.6|9069.8|9066.1|9063.3|9072.6|9069.8|9066.1|9063.3|127
1644971100000|2022-02-16 00:25:00|9066.6|9063.8|9069.1|9066.3|9069.1|9066.3|9065.1|9062.3|124
1644971400000|2022-02-16 00:30:00|9070.5|9067.7|9070|9067.2|9070.6|9067.8|9068|9065.2|67
1644971700000|2022-02-16 00:35:00|9069.5|9066.7|9067|9064.2|9070|9067.2|9067|9064.2|32
1644972000000|2022-02-16 00:40:00|9066.5|9063.7|9067.5|9064.7|9070.6|9067.8|9066|9063.2|187
1644972300000|2022-02-16 00:45:00|9068|9065.2|9065.4|9062.6|9068|9065.2|9064.9|9062.1|101
1644972600000|2022-02-16 00:50:00|9064.9|9062.1|9063.4|9060.6|9065.9|9063.1|9061.9|9059.1|102
1644972900000|2022-02-16 00:55:00|9063.8|9061|9054.4|9051.6|9064.9|9062.1|9054.4|9051.6|209
1644973200000|2022-02-16 01:00:00|9053.8|9051|9036.4|9033.6|9060.8|9058|9033.8|9031|1334
1644973500000|2022-02-16 01:05:00|9037.4|9034.6|9032.8|9030|9046.8|9044|9031.8|9029|524
1644973800000|2022-02-16 01:10:00|9033.3|9030.5|9019.8|9017|9035.8|9033|9016.8|9014|620
1644974100000|2022-02-16 01:15:00|9020.8|9018|9020.7|9017.9|9026.3|9023.5|9016.8|9014|327
1644974400000|2022-02-16 01:20:00|9021.2|9018.4|9026.8|9024|9026.8|9024|9018.7|9015.9|215
1644974700000|2022-02-16 01:25:00|9026.3|9023.5|9002.8|9000|9030.3|9027.5|9001.2|8998.4|509
1644975000000|2022-02-16 01:30:00|9002.7|8999.9|8989.7|8986.9|9008.3|9004.9|8988.7|8985.9|530
1644975300000|2022-02-16 01:35:00|8990.2|8987.4|8996.7|8993.9|8997.7|8994.9|8984.8|8982|469
1644975600000|2022-02-16 01:40:00|8995.7|8992.9|8991.8|8989|8999.7|8996.9|8990.7|8987.9|379
1644975900000|2022-02-16 01:45:00|8992.3|8989.5|8998.2|8995.4|9002.8|9000|8991.7|8988.9|365
1644976200000|2022-02-16 01:50:00|8997.8|8995|8999.8|8997|9000.7|8997.9|8994.2|8991.4|197
1644976500000|2022-02-16 01:55:00|8999.7|8996.9|9007.7|9004.9|9009.7|9006.9|8998.7|8995.9|301
1644976800000|2022-02-16 02:00:00|9006.7|9003.9|9006.6|9003.8|9009.8|9007|9005.7|9002.9|266
1644977100000|2022-02-16 02:05:00|9006.1|9003.3|9021.1|9018.3|9021.7|9018.9|9003.6|9000.8|454
1644977400000|2022-02-16 02:10:00|9019.7|9016.9|9019.1|9016.3|9022.2|9019.4|9013.1|9010.3|321
1644977700000|2022-02-16 02:15:00|9018.6|9015.8|9028.1|9025.3|9030.6|9027.8|9018.6|9015.8|658
1644978000000|2022-02-16 02:20:00|9028.6|9025.8|9028.6|9025.8|9030.7|9027.9|9026.6|9023.8|168
1644978300000|2022-02-16 02:25:00|9028.1|9025.3|9028.6|9025.8|9032.6|9029.8|9027.6|9024.8|219
1644978600000|2022-02-16 02:30:00|9029.7|9026.9|9028.6|9025.8|9033.1|9030.3|9026.1|9023.3|257
1644978900000|2022-02-16 02:35:00|9029.1|9026.3|9036|9033.2|9037.1|9034.3|9029.1|9026.3|250
1644979200000|2022-02-16 02:40:00|9035.5|9032.7|9027.5|9024.7|9037|9034.2|9027.4|9024.6|193
1644979500000|2022-02-16 02:45:00|9027.4|9024.6|9023.4|9020.6|9036.5|9033.7|9022.9|9020.1|258
1644979800000|2022-02-16 02:50:00|9023.5|9020.7|9017.5|9014.7|9026.9|9024.1|9016.9|9014.1|236
1644980100000|2022-02-16 02:55:00|9018|9015.2|9017.9|9015.1|9023.9|9021.1|9016.5|9013.7|281
1644980400000|2022-02-16 03:00:00|9017.4|9014.6|9027.4|9024.6|9028.9|9026.1|9014.9|9012.1|307
1644980700000|2022-02-16 03:05:00|9027.3|9024.5|9025.9|9023.1|9027.9|9025.1|9020.4|9017.6|124
1644981000000|2022-02-16 03:10:00|9026.4|9023.6|9021.3|9018.5|9026.4|9023.6|9018.8|9016|145
1644981300000|2022-02-16 03:15:00|9021.8|9019|9019.4|9016.6|9025.4|9022.6|9017.8|9015|199
1644981600000|2022-02-16 03:20:00|9019.9|9017.1|9015.4|9012.6|9020.8|9018|9014.9|9012.1|170
1644981900000|2022-02-16 03:25:00|9015.3|9012.5|9017.3|9014.5|9018.3|9015.5|9015.3|9012.5|88
1644982200000|2022-02-16 03:30:00|9017.8|9015|9018.8|9016|9019.3|9016.5|9011.8|9009|150
1644982500000|2022-02-16 03:35:00|9018.7|9015.9|9017.3|9014.5|9020.3|9017.5|9015.3|9012.5|124
1644982800000|2022-02-16 03:40:00|9017.4|9014.6|9020.2|9017.4|9024.8|9022|9016.8|9014|296
1644983100000|2022-02-16 03:45:00|9020.3|9017.5|9020.2|9017.4|9020.8|9018|9018.2|9015.4|65
1644983400000|2022-02-16 03:50:00|9021.6|9018.8|9024.1|9021.3|9026.1|9023.3|9021.6|9018.8|98
1644983700000|2022-02-16 03:55:00|9025.6|9022.8|9026.1|9023.3|9028.1|9025.3|9025.1|9022.3|181
1644984000000|2022-02-16 04:00:00|9026.6|9023.8|9028.1|9025.3|9029.1|9026.3|9025.6|9022.8|146
1644984300000|2022-02-16 04:05:00|9028|9025.2|9029.1|9026.3|9029.6|9026.8|9025.5|9022.7|106
1644984600000|2022-02-16 04:10:00|9029|9026.2|9027|9024.2|9029|9026.2|9024.5|9021.7|198
1644984900000|2022-02-16 04:15:00|9026.5|9023.7|9026.5|9023.7|9031|9028.2|9026|9023.2|88
1644985200000|2022-02-16 04:20:00|9026|9023.2|9026.9|9024.1|9029.9|9027.1|9026|9023.2|47
1644985500000|2022-02-16 04:25:00|9026.4|9023.6|9019.4|9016.6|9026.9|9024.1|9017.9|9015.1|275
1644985800000|2022-02-16 04:30:00|9018.9|9016.1|9019.9|9017.1|9020.9|9018.1|9017.9|9015.1|119
1644986100000|2022-02-16 04:35:00|9019.4|9016.6|9023.4|9020.6|9023.9|9021.1|9018.9|9016.1|39
1644986400000|2022-02-16 04:40:00|9023.8|9021|9024.3|9021.5|9025.3|9022.5|9020.4|9017.6|73
1644986700000|2022-02-16 04:45:00|9023.8|9021|9023.8|9021|9024.8|9022|9022.8|9020|82
1644987000000|2022-02-16 04:50:00|9023.7|9020.9|9021.7|9018.9|9023.8|9021|9019.8|9017|70
1644987300000|2022-02-16 04:55:00|9021.8|9019|9028.2|9025.4|9028.7|9025.9|9021.8|9019|149
1644987600000|2022-02-16 05:00:00|9028.7|9025.9|9030.2|9027.4|9031.7|9028.9|9028.7|9025.9|110
1644987900000|2022-02-16 05:05:00|9030.6|9027.8|9029.7|9026.9|9030.7|9027.9|9029.2|9026.4|74
1644988200000|2022-02-16 05:10:00|9029.6|9026.8|9027.6|9024.8|9029.7|9026.9|9026.2|9023.4|79
1644988500000|2022-02-16 05:15:00|9027.7|9024.9|9029.6|9026.8|9030.6|9027.8|9026.2|9023.4|41
1644988800000|2022-02-16 05:20:00|9029.1|9026.3|9030.1|9027.3|9031.6|9028.8|9029.1|9026.3|85
1644989100000|2022-02-16 05:25:00|9030.6|9027.8|9030.6|9027.8|9031.6|9028.8|9028|9025.2|161
1644989400000|2022-02-16 05:30:00|9030.5|9027.7|9048|9045.2|9049|9046.2|9027.1|9024.3|647
1644989700000|2022-02-16 05:35:00|9048.5|9045.7|9050.4|9047.6|9054.6|9050.6|9044|9041.2|487
1644990000000|2022-02-16 05:40:00|9050.5|9047.7|9060.4|9057.6|9062.4|9059.6|9048.9|9046.1|402
1644990300000|2022-02-16 05:45:00|9060.3|9057.5|9057.4|9054.6|9061.4|9058.6|9052.9|9047|319
1644990600000|2022-02-16 05:50:00|9057.3|9054.5|9048.4|9045.6|9058.9|9056.1|9048.4|9045.6|282
1644990900000|2022-02-16 05:55:00|9048.3|9045.5|9052.3|9049.5|9054.3|9051.5|9044.4|9041.6|277
1644991200000|2022-02-16 06:00:00|9051.8|9049|9041.3|9038.5|9054.8|9052|9040.3|9037.5|254
1644991500000|2022-02-16 06:05:00|9040.8|9038|9041.3|9038.5|9045.8|9043|9039.3|9036.5|260
1644991800000|2022-02-16 06:10:00|9041.8|9039|9041.3|9038.5|9052.8|9050|9040.3|9037.5|273
1644992100000|2022-02-16 06:15:00|9041.8|9039|9048.3|9045.5|9050.3|9047.5|9041.8|9039|123
1644992400000|2022-02-16 06:20:00|9047.8|9045|9041.3|9038.5|9051.3|9048.5|9041.3|9038.5|177
1644992700000|2022-02-16 06:25:00|9041.8|9039|9048.3|9045.5|9049.8|9047|9040.8|9038|200
1644993000000|2022-02-16 06:30:00|9048.8|9046|9055.2|9052.4|9059.8|9057|9047.8|9045|300
1644993300000|2022-02-16 06:35:00|9054.7|9051.9|9057.7|9054.9|9060.8|9058|9054.7|9051.9|136
1644993600000|2022-02-16 06:40:00|9057.8|9055|9060.6|9057.8|9067.2|9064.4|9057.8|9055|379
1644993900000|2022-02-16 06:45:00|9060.1|9057.3|9060.1|9057.3|9066.1|9063.3|9058.2|9055.4|316
1644994200000|2022-02-16 06:50:00|9059.7|9056.9|9057|9054.2|9060.7|9057.8|9048|9045.2|582
1644994500000|2022-02-16 06:55:00|9056.5|9053.7|9063|9060.2|9063.5|9060.7|9056|9053.2|358
1644994800000|2022-02-16 07:00:00|9062.9|9060.1|9087.8|9085|9091.3|9088.5|9062.9|9060.1|1109
1644995100000|2022-02-16 07:05:00|9087.3|9084.5|9091.8|9089|9099.9|9097.1|9083.8|9081|650
1644995400000|2022-02-16 07:10:00|9091.3|9088.5|9100.7|9097.9|9100.8|9098|9089.8|9087|432
1644995700000|2022-02-16 07:15:00|9100.8|9098|9089.8|9087|9100.8|9098|9087.7|9084.9|444
1644996000000|2022-02-16 07:20:00|9090.3|9087.5|9088.3|9085.5|9100.3|9097.5|9087.8|9085|449
1644996300000|2022-02-16 07:25:00|9088.7|9085.9|9086.3|9083.5|9091.8|9089|9081.3|9078.5|434
1644996600000|2022-02-16 07:30:00|9085.8|9083|9081.8|9079|9086.8|9084|9076.8|9074|632
1644996900000|2022-02-16 07:35:00|9082.3|9079.5|9078.7|9075.9|9085.7|9082.9|9074.7|9071.9|428
1644997200000|2022-02-16 07:40:00|9077.3|9074.5|9081.1|9078.3|9085.1|9082.3|9077.2|9074.4|217
1644997500000|2022-02-16 07:45:00|9080.1|9077.3|9095.6|9092.8|9096.1|9093.3|9074.1|9071.3|658
1644997800000|2022-02-16 07:50:00|9096.1|9093.3|9091.5|9088.7|9103.1|9100.3|9087.6|9084.8|711
1644998100000|2022-02-16 07:55:00|9091.6|9088.8|9101|9098.2|9101|9098.2|9086|9083.2|433
1644998400000|2022-02-16 08:00:00|9100.6|9097.8|9103.5|9100.7|9121.5|9118.7|9099|9096.2|1521
1644998700000|2022-02-16 08:05:00|9103|9100.2|9107.4|9104.6|9113|9110.2|9103|9100.2|467
1644999000000|2022-02-16 08:10:00|9107.9|9105.1|9123|9120.2|9129|9126.2|9105.9|9103.1|1703
1644999300000|2022-02-16 08:15:00|9123.9|9121.1|9140.6|9137.8|9147.1|9144.3|9123.9|9121.1|1859
1644999600000|2022-02-16 08:20:00|9141.1|9138.3|9142.1|9139.3|9148.6|9145.8|9136.6|9133.8|1300
1644999900000|2022-02-16 08:25:00|9141.5|9138.7|9150.5|9147.7|9154|9151.2|9138.5|9135.7|1470
1645000200000|2022-02-16 08:30:00|9149.5|9146.7|9140.9|9138.1|9151.5|9148.7|9133.4|9130.6|1009
1645000500000|2022-02-16 08:35:00|9140.8|9138|9137.8|9135|9146.4|9143.6|9129.8|9127|767
1645000800000|2022-02-16 08:40:00|9137.9|9135.1|9133.3|9130.5|9139.8|9137|9128.3|9125.5|561
1645001100000|2022-02-16 08:45:00|9132.8|9130|9148.9|9146.1|9153.4|9150.6|9132.8|9130|762
1645001400000|2022-02-16 08:50:00|9149.4|9146.6|9136.8|9134|9153.9|9151.1|9130.8|9128|784
1645001700000|2022-02-16 08:55:00|9136.3|9133.5|9148.4|9145.6|9150.9|9148.1|9136.3|9133.5|562
1645002000000|2022-02-16 09:00:00|9148.5|9145.7|9135.7|9132.9|9159.9|9157.1|9132.7|9129.9|1466
1645002300000|2022-02-16 09:05:00|9135.2|9132.4|9123.3|9120.5|9137.2|9134.4|9113.7|9110.9|1956
1645002600000|2022-02-16 09:10:00|9122.8|9120|9141.3|9138.5|9144.8|9142|9121.3|9118.5|1246
1645002900000|2022-02-16 09:15:00|9142.8|9140|9135.2|9132.4|9147.3|9144.5|9133.2|9130.4|575
1645003200000|2022-02-16 09:20:00|9134.7|9131.9|9122.2|9119.4|9137.2|9134.4|9110.2|9107.4|695
1645003500000|2022-02-16 09:25:00|9122.7|9119.9|9126.2|9123.4|9133.7|9130.9|9122.1|9119.3|517
1645003800000|2022-02-16 09:30:00|9126.7|9123.9|9123.6|9120.8|9130.7|9127.9|9118.6|9115.8|466
1645004100000|2022-02-16 09:35:00|9124.6|9121.8|9121.5|9118.7|9125.1|9122.3|9110.5|9107.7|658
1645004400000|2022-02-16 09:40:00|9122.5|9119.7|9118.5|9115.7|9137.5|9134.7|9117.5|9114.7|603
1645004700000|2022-02-16 09:45:00|9119|9116.2|9110.5|9107.7|9122.6|9119.8|9107|9104.2|553
1645005000000|2022-02-16 09:50:00|9111.4|9108.6|9110|9107.2|9121.4|9118.6|9105|9102.2|485
1645005300000|2022-02-16 09:55:00|9109.4|9106.6|9087.9|9085.1|9112.4|9109.6|9080.9|9078.1|1320
1645005600000|2022-02-16 10:00:00|9088.4|9085.6|9102.3|9099.5|9111.9|9109.1|9085.9|9083.1|1110
1645005900000|2022-02-16 10:05:00|9103.3|9100.5|9112.8|9110|9116.8|9114|9096.9|9094.1|539
1645006200000|2022-02-16 10:10:00|9113.4|9110.6|9106.3|9103.5|9116.4|9113.6|9100.8|9098|409
1645006500000|2022-02-16 10:15:00|9105.8|9103|9102.8|9100|9108.8|9106|9095.8|9093|374
1645006800000|2022-02-16 10:20:00|9103.2|9100.4|9100.2|9097.4|9104.8|9102|9092.8|9090|458
1645007100000|2022-02-16 10:25:00|9100.7|9097.9|9109.8|9107|9116.7|9113.9|9098.7|9095.9|538
1645007400000|2022-02-16 10:30:00|9109.7|9106.9|9113.7|9110.9|9114.2|9111.4|9102.7|9099.9|351
1645007700000|2022-02-16 10:35:00|9113.2|9110.4|9123.8|9121|9130.8|9128|9111.2|9108.4|825
1645008000000|2022-02-16 10:40:00|9124.3|9121.5|9140.2|9137.4|9143.7|9140.9|9123.2|9120.4|734
1645008300000|2022-02-16 10:45:00|9140.7|9137.9|9134.7|9131.9|9143.2|9140.4|9132.2|9129.4|346
1645008600000|2022-02-16 10:50:00|9134.2|9131.4|9146.3|9143.5|9153.3|9150.5|9134.2|9131.4|645
1645008900000|2022-02-16 10:55:00|9147.2|9144.4|9148.7|9145.9|9151.3|9148.5|9138.3|9135.5|448
1645009200000|2022-02-16 11:00:00|9147.8|9145|9144.8|9142|9155.3|9152.5|9141.7|9138.9|581
1645009500000|2022-02-16 11:05:00|9145.2|9142.4|9139.8|9137|9147.7|9144.9|9134.2|9131.4|562
1645009800000|2022-02-16 11:10:00|9139.3|9136.5|9123.8|9121|9143.4|9140.6|9122.8|9120|439
1645010100000|2022-02-16 11:15:00|9123.9|9121.1|9112.8|9110|9125.8|9123|9104.8|9102|620
1645010400000|2022-02-16 11:20:00|9113.3|9110.5|9110.3|9107.5|9116.2|9113.4|9102.3|9099.5|393
1645010700000|2022-02-16 11:25:00|9110.2|9107.4|9111.7|9108.9|9113.2|9110.4|9101.7|9098.9|389
1645011000000|2022-02-16 11:30:00|9110.7|9107.9|9115.7|9112.9|9119.2|9116.4|9105.7|9102.9|361
1645011300000|2022-02-16 11:35:00|9116.2|9113.4|9119.2|9116.4|9122.3|9119.5|9113.2|9110.4|333
1645011600000|2022-02-16 11:40:00|9120.2|9117.4|9131.3|9128.5|9134.3|9131.5|9120.2|9117.4|665
1645011900000|2022-02-16 11:45:00|9131.8|9129|9142.8|9140|9146.3|9143.5|9131.3|9128.5|663
1645012200000|2022-02-16 11:50:00|9143.3|9140.5|9157.9|9155.1|9166.4|9163.6|9142.8|9140|1337
1645012500000|2022-02-16 11:55:00|9157.4|9154.6|9154.4|9151.6|9164.4|9161.6|9151.9|9149.1|775
1645012800000|2022-02-16 12:00:00|9153.9|9151.1|9160.8|9158|9160.9|9158.1|9150.3|9147.5|578
1645013100000|2022-02-16 12:05:00|9158.9|9156.1|9162.8|9160|9169.4|9166.6|9157.9|9155.1|641
1645013400000|2022-02-16 12:10:00|9162.3|9159.5|9147.6|9144.8|9167.8|9165|9117|9114.2|6223
1645013700000|2022-02-16 12:15:00|9147.1|9144.3|9135.1|9132.3|9150.6|9147.8|9125.5|9122.7|1985
1645014000000|2022-02-16 12:20:00|9135.6|9132.8|9132.6|9129.8|9142.1|9139.3|9126|9123.1|823
1645014300000|2022-02-16 12:25:00|9133.6|9130.8|9155.4|9152.6|9157.5|9154.7|9132.6|9129.8|1241
1645014600000|2022-02-16 12:30:00|9156.4|9153.6|9158.5|9155.7|9162.5|9159.7|9151.5|9148.7|866
1645014900000|2022-02-16 12:35:00|9158.4|9155.6|9155.4|9152.6|9167.3|9162.2|9142.5|9139.7|1184
1645015200000|2022-02-16 12:40:00|9154.9|9152.1|9170.9|9168.1|9171.9|9169.1|9147.9|9145.1|1009
1645015500000|2022-02-16 12:45:00|9169.9|9167.1|9168.4|9165.6|9174.4|9171.6|9165.9|9163.1|649
1645015800000|2022-02-16 12:50:00|9168.9|9166.1|9156.7|9153.9|9174.9|9172.1|9155.1|9152.3|1341
1645016100000|2022-02-16 12:55:00|9157.2|9154.4|9154.5|9151.7|9158.2|9155.4|9140|9137.2|2456
1645016400000|2022-02-16 13:00:00|9152.6|9149.8|9141|9138.2|9159.5|9156.7|9138.5|9135.7|1853
1645016700000|2022-02-16 13:05:00|9141.5|9138.7|9149|9146.2|9149.5|9146.7|9133|9130.2|1462
1645017000000|2022-02-16 13:10:00|9149.5|9146.7|9150.6|9147.8|9158.1|9155.3|9146.6|9143.8|1272
1645017300000|2022-02-16 13:15:00|9151.1|9148.3|9146|9143.2|9156.6|9153.8|9137.6|9134.8|778
1645017600000|2022-02-16 13:20:00|9146.5|9143.7|9158.4|9155.6|9163.5|9160.7|9145.5|9142.7|790
1645017900000|2022-02-16 13:25:00|9158.9|9156.1|9145.3|9142.5|9160.9|9158.1|9144.8|9142|636
1645018200000|2022-02-16 13:30:00|9146.3|9143.5|9167.9|9165.1|9169.9|9167.1|9140.3|9137.5|1769
1645018500000|2022-02-16 13:35:00|9168.4|9165.6|9169.5|9166.7|9177.6|9174.8|9165.5|9162.7|1941
1645018800000|2022-02-16 13:40:00|9170|9167.2|9151.9|9149.1|9172.5|9169.7|9148.9|9146.1|1501
1645019100000|2022-02-16 13:45:00|9152.4|9149.6|9142|9139.2|9160|9157.2|9135.1|9132.3|1725
1645019400000|2022-02-16 13:50:00|9142.5|9139.7|9160|9157.2|9164|9161.2|9142|9139.2|2501
1645019700000|2022-02-16 13:55:00|9159.5|9156.7|9181.9|9179.1|9185.5|9182.7|9159|9156.2|2582
1645020000000|2022-02-16 14:00:00|9181.4|9178.6|9180.1|9177.3|9204.4|9201.6|9171.2|9168.4|5048
1645020300000|2022-02-16 14:05:00|9181.1|9178.3|9184.3|9181.5|9200.3|9197.5|9164.1|9161.3|3906
1645020600000|2022-02-16 14:10:00|9185.3|9182.5|9162.8|9160|9204.5|9201.7|9162.8|9160|2736
1645020900000|2022-02-16 14:15:00|9155.8|9153|9176.3|9173.5|9191.2|9188.4|9138.1|9134.8|6412
1645021200000|2022-02-16 14:20:00|9176.9|9174.1|9171.2|9168.4|9188.8|9186|9170.2|9167.4|1938
1645021500000|2022-02-16 14:25:00|9171.7|9168.9|9164.8|9162|9175.7|9172.9|9162.2|9159.4|2746
1645021800000|2022-02-16 14:30:00|9165.2|9162.4|9197.7|9194.9|9204.2|9201.4|9165.2|9162.4|3391
1645022100000|2022-02-16 14:35:00|9197.2|9194.4|9187.6|9184.8|9203.1|9200.3|9181.1|9178.3|1499
1645022400000|2022-02-16 14:40:00|9187.1|9184.3|9200.1|9197.3|9202.1|9199.3|9177|9174.2|1876
1645022700000|2022-02-16 14:45:00|9199.6|9196.8|9202.1|9199.3|9207.1|9204.3|9194.5|9191.7|1981
1645023000000|2022-02-16 14:50:00|9202.6|9199.8|9214.6|9211.8|9217|9214.2|9197.1|9194.3|1863
1645023300000|2022-02-16 14:55:00|9215|9212.2|9224.3|9221.5|9227.8|9225|9213.1|9210.3|2760
1645023600000|2022-02-16 15:00:00|9224.8|9222|9228.7|9225.9|9247.2|9244.4|9220.2|9217.4|3263
1645023900000|2022-02-16 15:05:00|9228.2|9225.4|9237.1|9234.3|9245.1|9242.3|9227.7|9224.9|1748
1645024200000|2022-02-16 15:10:00|9237.6|9234.8|9246.1|9243.3|9252.6|9249.8|9233.6|9230.8|2018
1645024500000|2022-02-16 15:15:00|9245.6|9242.8|9236.5|9233.7|9250.1|9247.3|9235.5|9232.7|1469
1645024800000|2022-02-16 15:20:00|9236|9233.2|9231|9228.2|9241.5|9238.7|9230|9227.2|1600
1645025100000|2022-02-16 15:25:00|9231.5|9228.7|9227|9224.2|9239.9|9237.1|9210|9207.2|1696
1645025400000|2022-02-16 15:30:00|9219.9|9209.9|9240.4|9237.6|9246.5|9243.7|9209|9203.1|3680
1645025700000|2022-02-16 15:35:00|9240.9|9238.1|9247|9244.2|9260.5|9257.7|9240.9|9238.1|3312
1645026000000|2022-02-16 15:40:00|9247.1|9244.3|9250.2|9247.4|9262.7|9259.9|9246|9243.2|2842
1645026300000|2022-02-16 15:45:00|9249.2|9246.4|9264.3|9261.5|9270.9|9268.1|9249.2|9246.4|4156
1645026600000|2022-02-16 15:50:00|9264.9|9262.1|9274.9|9272.1|9285.6|9282.8|9264.4|9261.6|3710
1645026900000|2022-02-16 15:55:00|9274.4|9271.6|9282.2|9279.4|9289.4|9286.6|9269.4|9266.6|3093
1645027200000|2022-02-16 16:00:00|9282.3|9279.5|9303.9|9301.1|9311.5|9308.7|9282.3|9279.5|4031
1645027500000|2022-02-16 16:05:00|9304.4|9301.6|9305.4|9302.6|9316.5|9313.7|9297.9|9295.1|2974
1645027800000|2022-02-16 16:10:00|9305.5|9302.7|9289.4|9286.6|9308.4|9305.6|9287.9|9285.1|3748
1645028100000|2022-02-16 16:15:00|9290.4|9287.6|9281.5|9278.7|9292.5|9289.7|9275.9|9273.1|2637
1645028400000|2022-02-16 16:20:00|9281|9278.2|9304|9301.2|9305.1|9302.3|9279|9276.2|2498
1645028700000|2022-02-16 16:25:00|9303.5|9300.7|9306.7|9303.9|9308.3|9305.5|9295.4|9292.6|2998
1645029000000|2022-02-16 16:30:00|9307.3|9304.5|9301.1|9298.3|9309.3|9306.5|9286.2|9283.4|2717
1645029300000|2022-02-16 16:35:00|9301.2|9298.4|9283.5|9280.7|9304.7|9301.9|9282|9279.2|1646
1645029600000|2022-02-16 16:40:00|9284|9281.2|9288|9285.2|9290.6|9287.8|9266.9|9264.1|2435
1645029900000|2022-02-16 16:45:00|9287.6|9284.8|9275.4|9272.6|9287.6|9284.8|9271.4|9268.6|1526
1645030200000|2022-02-16 16:50:00|9275.9|9273.1|9279.9|9277.1|9282.9|9280.1|9272.9|9270.1|936
1645030500000|2022-02-16 16:55:00|9279.8|9277|9279.5|9276.7|9290.4|9287.6|9276.4|9273.6|1217
1645030800000|2022-02-16 17:00:00|9279|9276.2|9265.8|9263|9282|9279.2|9265.4|9262.6|1569
1645031100000|2022-02-16 17:05:00|9264.9|9262.1|9289.9|9287.1|9289.9|9287.1|9264.9|9262.1|1374
1645031400000|2022-02-16 17:10:00|9290.4|9287.6|9292.9|9290.1|9295.4|9292.6|9287.4|9284.6|813
1645031700000|2022-02-16 17:15:00|9292.8|9290|9284.9|9282.1|9307.4|9304.6|9283.9|9281.1|1481
1645032000000|2022-02-16 17:20:00|9285.4|9282.6|9275.4|9272.6|9286.4|9283.6|9274.9|9272.1|966
1645032300000|2022-02-16 17:25:00|9274.9|9272.1|9273.3|9270.5|9277.4|9274.6|9263.3|9260.5|1559
1645032600000|2022-02-16 17:30:00|9272.8|9270|9268.4|9265.6|9277.4|9274.6|9262.9|9260.1|1990
1645032900000|2022-02-16 17:35:00|9268.9|9266.1|9245.2|9242.4|9270.5|9267.7|9236.7|9233.9|4332
1645033200000|2022-02-16 17:40:00|9245.7|9242.9|9263.7|9260.9|9272.8|9270|9242.1|9239.3|2188
1645033500000|2022-02-16 17:45:00|9262.7|9259.9|9259.7|9256.9|9268.7|9265.9|9258.2|9255.4|721
1645033800000|2022-02-16 17:50:00|9260.7|9257.9|9248.2|9245.4|9263.2|9260.4|9242.2|9239.4|1095
1645034100000|2022-02-16 17:55:00|9247.7|9244.9|9251.3|9248.5|9256.8|9254|9245.3|9242.5|1426
1645034400000|2022-02-16 18:00:00|9251.2|9248.4|9242.1|9239.3|9252.8|9250|9241.6|9238.8|777
1645034700000|2022-02-16 18:05:00|9241.6|9238.8|9235.4|9232.6|9248.6|9245.8|9234.5|9231.7|1341
1645035000000|2022-02-16 18:10:00|9235.5|9232.7|9221|9218.2|9242|9239.2|9217.4|9214.6|1626
1645035300000|2022-02-16 18:15:00|9221.5|9218.7|9202.4|9199.6|9225|9222.2|9195.4|9192.6|2080
1645035600000|2022-02-16 18:20:00|9201.5|9198.7|9201|9198.2|9215.6|9212.8|9195.5|9192.7|1882
1645035900000|2022-02-16 18:25:00|9201.5|9198.7|9214.6|9211.8|9222.6|9219.8|9201.5|9198.7|1527
1645036200000|2022-02-16 18:30:00|9213.6|9210.8|9225|9222.2|9228|9225.2|9212.6|9209.8|858
1645036500000|2022-02-16 18:35:00|9225.5|9222.7|9227.5|9224.7|9246.5|9243.7|9224.5|9221.7|1385
1645036800000|2022-02-16 18:40:00|9228|9225.2|9215.4|9212.6|9228.5|9225.7|9212.4|9209.6|959
1645037100000|2022-02-16 18:45:00|9215|9212.2|9209.9|9207.1|9219.4|9216.6|9206.9|9204.1|916
1645037400000|2022-02-16 18:50:00|9209.4|9206.6|9206.4|9203.6|9212.4|9209.6|9202.4|9199.6|779
1645037700000|2022-02-16 18:55:00|9205.9|9203.1|9203.4|9200.6|9209.4|9206.6|9198.3|9195.5|873
1645038000000|2022-02-16 19:00:00|9202.9|9200.1|9202.9|9200.1|9213.3|9210.5|9158.3|9154.8|4225
1645038300000|2022-02-16 19:05:00|9201.9|9199.1|9216.3|9213.5|9225.8|9223|9188.9|9186.1|1739
1645038600000|2022-02-16 19:10:00|9215.8|9213|9162.6|9159.8|9215.8|9213|9155.6|9152.8|4507
1645038900000|2022-02-16 19:15:00|9162.5|9159.7|9184|9181.2|9190.5|9187.7|9153.9|9151.1|3559
1645039200000|2022-02-16 19:20:00|9183.5|9180.7|9188|9185.2|9216.6|9213.8|9173.6|9170.8|3226
1645039500000|2022-02-16 19:25:00|9187.6|9184.8|9206.7|9203.9|9207.3|9204.5|9174|9171.2|6984
1645039800000|2022-02-16 19:30:00|9206.3|9203.5|9192.1|9189.3|9206.7|9203.9|9191.2|9188.4|3066
1645040100000|2022-02-16 19:35:00|9192.2|9189.4|9197.7|9194.9|9204.2|9201.4|9190.2|9187.4|734
1645040400000|2022-02-16 19:40:00|9198.7|9195.9|9193.2|9190.4|9199.7|9196.9|9189.2|9186.4|462
1645040700000|2022-02-16 19:45:00|9193.1|9190.3|9170|9167.2|9198.6|9195.8|9164.5|9161.7|2480
1645041000000|2022-02-16 19:50:00|9170.5|9167.7|9153|9150.2|9172.5|9169.7|9151.5|9148.7|1583
1645041300000|2022-02-16 19:55:00|9152.5|9149.7|9127.9|9125.1|9153.5|9150.7|9115|9112.2|2339
1645041600000|2022-02-16 20:00:00|9129.3|9126.5|9115.4|9112.6|9131.9|9129.1|9099.8|9097|2664
1645041900000|2022-02-16 20:05:00|9114.8|9112|9081.5|9078.7|9121.4|9118.6|9080.5|9077.7|1310
1645042200000|2022-02-16 20:10:00|9081|9078.2|9045.4|9042.6|9081|9078.2|9031.9|9028.5|2515
1645042500000|2022-02-16 20:15:00|9043.9|9041.1|9026.3|9023.5|9063.3|9060.5|9025.8|9023|1960
1645042800000|2022-02-16 20:20:00|9026.8|9024|8989.2|8986.4|9026.8|9024|8950.3|8947.5|4413
1645043100000|2022-02-16 20:25:00|8989.1|8986.3|8965.2|8962.4|9004.8|9002|8953.2|8950.4|3601
1645043400000|2022-02-16 20:30:00|8964.6|8961.8|8953.7|8950.9|8968.2|8965.4|8924.1|8921.3|4718
1645043700000|2022-02-16 20:35:00|8954.2|8951.4|8991.1|8988.3|8995.1|8992.3|8951.7|8948.9|1883
1645044000000|2022-02-16 20:40:00|8989.6|8986.8|8935.5|8932.7|8989.6|8986.8|8935.5|8932.7|1745
1645044300000|2022-02-16 20:45:00|8933.6|8930.8|8926|8923.2|8952|8949.2|8914.5|8911.7|2306
1645044600000|2022-02-16 20:50:00|8925.9|8923.1|8925.9|8923.1|8935|8932.2|8914.9|8912.1|1322
1645044900000|2022-02-16 20:55:00|8924.9|8922.1|8904|8901.2|8937|8933.6|8903.5|8899.6|1518
1645045200000|2022-02-16 21:00:00|8904.1|8901.3|8868.1|8865.3|8908.6|8902.3|8840|8836.6|2601
1645045500000|2022-02-16 21:05:00|8867.6|8864.8|8869.1|8866.3|8885.7|8881.8|8851|8845.7|890
1645045800000|2022-02-16 21:10:00|8869.7|8865.7|8853.6|8849.6|8894|8889.3|8853.5|8849.6|1061
1645046100000|2022-02-16 21:15:00|8854.1|8850.1|8857.5|8854.7|8859.6|8856.2|8850|8847.2|611
1645046400000|2022-02-16 21:20:00|8857|8854.2|8842.9|8840.1|8857.6|8854.7|8829.5|8824.7|1320
1645046700000|2022-02-16 21:25:00|8842.5|8839.7|8860|8856|8865.4|8862.6|8837.4|8834.6|608
1645047000000|2022-02-16 21:30:00|8859|8855|8899.3|8896.5|8903|8897.5|8857.5|8854.7|899
1645047300000|2022-02-16 21:35:00|8898.8|8896|8902.8|8900|8905.2|8902.4|8892.7|8889.9|661
1645047600000|2022-02-16 21:40:00|8902.3|8899.5|8905.3|8901.3|8910.2|8907.4|8886.7|8882.8|538
1645047900000|2022-02-16 21:45:00|8905.8|8901.8|8899.7|8896.9|8912.8|8909.9|8899.2|8896.3|387
1645048200000|2022-02-16 21:50:00|8899.2|8896.4|8893.2|8890.4|8908.7|8905.9|8891.2|8887.2|369
1645048500000|2022-02-16 21:55:00|8894.2|8891.4|8897.8|8893.8|8904.7|8901.9|8892.2|8888.8|403
1645052400000|2022-02-16 23:00:00|8927.1|8923.1|8910.5|8900.5|8933.5|8928.1|8891.2|8885.7|532
1645052700000|2022-02-16 23:05:00|8911|8901|8925.5|8921.5|8930|8924.1|8904.4|8898.1|350
1645053000000|2022-02-16 23:10:00|8926|8922|8931.8|8929|8931.8|8929|8923.4|8918.5|159
1645053300000|2022-02-16 23:15:00|8931.3|8928.5|8939.5|8936.7|8950.7|8945.3|8927.8|8925|674
1645053600000|2022-02-16 23:20:00|8941|8938.2|8942.5|8938.5|8956.6|8953.2|8939.5|8935|462
1645053900000|2022-02-16 23:25:00|8943|8939|8934.3|8931.5|8944.4|8941.1|8933.4|8930.6|286
1645054200000|2022-02-16 23:30:00|8933.3|8930.5|8934.3|8931.5|8939|8934.5|8930.3|8926.9|163
1645054500000|2022-02-16 23:35:00|8932.3|8929.5|8938.2|8935.4|8941.3|8936.9|8924.7|8921.3|216
1645054800000|2022-02-16 23:40:00|8938.3|8935.5|8931.2|8928.4|8944.7|8941.9|8931.2|8928.3|254
1645055100000|2022-02-16 23:45:00|8930.7|8927.9|8946.4|8943.6|8947|8943.6|8929.2|8926.3|397
1645055400000|2022-02-16 23:50:00|8947.3|8944.5|8959.4|8955.4|8966.5|8960.1|8943.3|8940|618
1645055700000|2022-02-16 23:55:00|8957.3|8954.5|8960.1|8957.3|8973.2|8970.4|8956.2|8952.8|415
1645056000000|2022-02-17 00:00:00|8961.1|8958.3|8961.8|8959|8963.2|8960.4|8952.2|8949.2|340
1645056300000|2022-02-17 00:05:00|8960.3|8957.5|8958.3|8955.5|8962.8|8960|8955.3|8952.5|145
1645056600000|2022-02-17 00:10:00|8958.8|8956|8940.4|8937.6|8959.8|8957|8938.9|8936.1|510
1645056900000|2022-02-17 00:15:00|8941.3|8938.5|8937.3|8934.5|8942.9|8940.1|8932.7|8929.9|170
1645057200000|2022-02-17 00:20:00|8936.3|8933.5|8930.3|8927.5|8936.3|8933.5|8928.8|8926|107
1645057500000|2022-02-17 00:25:00|8930.8|8928|8932.3|8929.5|8936.8|8934|8929.8|8927|75
1645057800000|2022-02-17 00:30:00|8933.2|8930.4|8929.2|8926.4|8933.7|8930.9|8923.1|8920.3|158
1645058100000|2022-02-17 00:35:00|8929.7|8926.9|8930.7|8927.9|8937.2|8934.4|8925.7|8922.9|93
1645058400000|2022-02-17 00:40:00|8931.2|8928.4|8925.2|8922.4|8932.2|8929.4|8925.2|8922.4|64
1645058700000|2022-02-17 00:45:00|8924.7|8921.9|8924.2|8921.4|8927.6|8924.8|8922.1|8919.3|319
1645059000000|2022-02-17 00:50:00|8923.7|8920.9|8927.7|8924.9|8928.1|8925.3|8923.6|8920.8|125
1645059300000|2022-02-17 00:55:00|8926.2|8923.4|8940|8937.2|8941.6|8938.8|8925.6|8922.8|3272
1645059600000|2022-02-17 01:00:00|8939.1|8936.3|8962.9|8960.1|8964.9|8962.1|8928.1|8925.1|5009
1645059900000|2022-02-17 01:05:00|8963.4|8960.6|8962.9|8960.1|8965.4|8962.6|8949.4|8946.6|488
1645060200000|2022-02-17 01:10:00|8961.9|8959.1|8953.8|8951|8962.3|8959.5|8944.8|8942|357
1645060500000|2022-02-17 01:15:00|8952.8|8950|8954.9|8952.1|8958.8|8956|8945.8|8943|1399
1645060800000|2022-02-17 01:20:00|8954.8|8952|8962.9|8960.1|8966.4|8963.6|8950.3|8947.5|348
1645061100000|2022-02-17 01:25:00|8963.4|8960.6|8988.4|8985.6|8996.5|8993.7|8962.4|8959.6|849
1645061400000|2022-02-17 01:30:00|8988.9|8986.1|8977.9|8975.1|8990.4|8987.6|8975.4|8972.6|275
1645061700000|2022-02-17 01:35:00|8977.4|8974.6|8982.8|8980|8984.3|8981.5|8969.9|8967.1|191
1645062000000|2022-02-17 01:40:00|8982.9|8980.1|8968.8|8966|8982.9|8980.1|8962.9|8960.1|433
1645062300000|2022-02-17 01:45:00|8968.4|8965.6|8962.9|8960.1|8969.8|8967|8956.9|8954.1|229
1645062600000|2022-02-17 01:50:00|8963.8|8961|8975.8|8973|8977.8|8975|8958.9|8956.1|272
1645062900000|2022-02-17 01:55:00|8976.3|8973.5|8977.8|8975|8982.8|8980|8973.8|8971|368
1645063200000|2022-02-17 02:00:00|8977.3|8974.5|8987.8|8985|8991.3|8988.5|8977.3|8974.5|497
1645063500000|2022-02-17 02:05:00|8988.8|8986|8986.3|8983.5|8996.8|8994|8983.8|8981|422
1645063800000|2022-02-17 02:10:00|8985.8|8983|8994.3|8991.5|8998.3|8995.5|8984.8|8982|204
1645064100000|2022-02-17 02:15:00|8995.2|8992.4|8988.7|8985.9|8996.7|8993.9|8986.7|8983.9|157
1645064400000|2022-02-17 02:20:00|8989.7|8986.9|8981.2|8978.4|8990.7|8987.9|8976.7|8973.8|215
1645064700000|2022-02-17 02:25:00|8982.2|8979.4|8983.7|8980.9|8987.7|8984.9|8981.7|8978.9|116
1645065000000|2022-02-17 02:30:00|8984.1|8981.3|8978.1|8975.3|8987.1|8984.3|8973.1|8970.3|244
1645065300000|2022-02-17 02:35:00|8977.6|8974.8|8973.6|8970.8|8978.1|8975.3|8971.6|8968.8|208
1645065600000|2022-02-17 02:40:00|8971.2|8968.4|8967.1|8964.3|8977.1|8974.3|8966.6|8963.8|244
1645065900000|2022-02-17 02:45:00|8967.6|8964.8|8960.7|8957.9|8972.1|8969.3|8960.7|8957.9|191
1645066200000|2022-02-17 02:50:00|8960.2|8957.4|8972.6|8969.8|8972.6|8969.8|8958.7|8955.9|4679
1645066500000|2022-02-17 02:55:00|8972.1|8969.3|8978.6|8975.8|8981.1|8978.3|8970.6|8967.7|95
1645066800000|2022-02-17 03:00:00|8978.1|8975.3|8982|8979.2|8988.6|8985.8|8978.1|8975.3|251
1645067100000|2022-02-17 03:05:00|8981|8978.2|9005.5|9002.7|9007|9004.2|8980|8977.2|574
1645067400000|2022-02-17 03:10:00|9005|9002.2|9006|9003.2|9006.9|9004.1|8994|8991.2|229
1645067700000|2022-02-17 03:15:00|9006.4|9003.6|9020|9017.2|9026.5|9023.7|9006.4|9003.6|463
1645068000000|2022-02-17 03:20:00|9020.5|9017.7|9001.5|8998.7|9020.5|9017.7|9000.1|8997.3|313
1645068300000|2022-02-17 03:25:00|9002|8999.2|8996.5|8993.7|9002.6|8999.8|8990|8987.2|292
1645068600000|2022-02-17 03:30:00|8997|8994.2|8999|8996.2|8999.5|8996.7|8993.5|8990.7|25879
1645068900000|2022-02-17 03:35:00|8998.5|8995.7|8997|8994.2|9000|8997.2|8995|8992.2|54
1645069200000|2022-02-17 03:40:00|8996.5|8993.7|9014.4|9011.6|9019.5|9016.7|8996.5|8993.7|2441
1645069500000|2022-02-17 03:45:00|9013.5|9010.7|9012.4|9009.6|9015.4|9012.6|9007.5|9004.7|190
1645069800000|2022-02-17 03:50:00|9011.9|9009.1|9000.4|8997.6|9012.9|9010.1|8999.5|8996.7|220
1645070100000|2022-02-17 03:55:00|8997.9|8995.1|9074.5|9071.7|9077.6|9073.7|8987.9|8985.1|7113
1645070400000|2022-02-17 04:00:00|9075.5|9072.7|9114.1|9104.1|9153.2|9148.8|9065.3|9061.4|64976
1645070700000|2022-02-17 04:05:00|9114.5|9104.5|9087.6|9083.6|9142.6|9139.1|9085.1|9078|30730
1645071000000|2022-02-17 04:10:00|9087.5|9083.5|9110|9100|9120.1|9115.2|9079.6|9073.1|22443
1645071300000|2022-02-17 04:15:00|9106.5|9102.5|9129.4|9125.4|9141|9136.1|9099.5|9092|26075
1645071600000|2022-02-17 04:20:00|9128.3|9125.5|9107.4|9104.6|9132.9|9127.6|9098.4|9095.6|14131
1645071900000|2022-02-17 04:25:00|9107.5|9103.5|9110.4|9107.6|9115.9|9113.1|9101.9|9099.1|42342
1645072200000|2022-02-17 04:30:00|9112.4|9109.6|9109.3|9106.5|9126.5|9123.6|9103.3|9100.5|468
1645072500000|2022-02-17 04:35:00|9108.8|9106|9109.9|9107.1|9116.4|9113.6|9096.9|9094.1|364
1645072800000|2022-02-17 04:40:00|9110.9|9108.1|9091.3|9088.5|9114.4|9111.6|9088.9|9086|29704
1645073100000|2022-02-17 04:45:00|9092.3|9089.5|9088.4|9085.6|9095.3|9092.5|9081.9|9079.1|349
1645073400000|2022-02-17 04:50:00|9088.9|9086.1|9084.4|9081.6|9096.4|9093|9081.9|9079.1|440
1645073700000|2022-02-17 04:55:00|9085.4|9082.6|9069.3|9066.5|9094.4|9091.6|9065.3|9062.5|668
1645074000000|2022-02-17 05:00:00|9069.8|9067|9068.8|9066|9078.4|9075.5|9067.3|9062.9|254
1645074300000|2022-02-17 05:05:00|9069.3|9066.5|9060.3|9056.3|9075.7|9072.9|9037.1|9031.8|25401
1645074600000|2022-02-17 05:10:00|9060.2|9057.4|9060.2|9057.4|9064.9|9060.9|9048.3|9042.9|8521
1645074900000|2022-02-17 05:15:00|9059.7|9056.9|9073.2|9069.2|9077.8|9071.4|9058.8|9056|58597
1645075200000|2022-02-17 05:20:00|9073.3|9069.3|9076.2|9073.4|9081.3|9077.9|9072.2|9068.3|83719
1645075500000|2022-02-17 05:25:00|9076.7|9073.9|9073.1|9070.3|9077.2|9074.4|9066.6|9063.8|328
1645075800000|2022-02-17 05:30:00|9074.6|9071.8|9022.2|9019.4|9074.6|9071.8|9002.6|8999.8|108033
1645076100000|2022-02-17 05:35:00|9022.3|9018.3|9033.2|9030.4|9040.3|9036.9|9022.3|9016.8|27679
1645076400000|2022-02-17 05:40:00|9034.3|9030.3|9039.2|9036.4|9046.7|9043.9|9033.7|9027.8|308
1645076700000|2022-02-17 05:45:00|9040.6|9037.8|9026.2|9023.4|9045.8|9042.9|9021.1|9018.2|334
1645077000000|2022-02-17 05:50:00|9026.7|9023.9|9024.2|9021.4|9035.1|9032.3|9022.7|9019.3|177
1645077300000|2022-02-17 05:55:00|9023.7|9020.9|9037.2|9034.4|9037.7|9034.9|9022.2|9015.8|49122
1645077600000|2022-02-17 06:00:00|9037.3|9033.3|9029.1|9026.3|9037.3|9033.4|9019.7|9016.9|9922
1645077900000|2022-02-17 06:05:00|9030.1|9027.3|9019.1|9016.3|9034.7|9029.3|9016.1|9013.2|38980
1645078200000|2022-02-17 06:10:00|9017.6|9014.8|9029.2|9025.2|9029.2|9025.8|9016.1|9012.7|9858
1645078500000|2022-02-17 06:15:00|9028.1|9025.3|9038.1|9035.3|9038.1|9035.3|9026.1|9023.2|29005
1645078800000|2022-02-17 06:20:00|9038.2|9034.2|9045.6|9042.8|9051.6|9048.8|9034.1|9031.2|78128
1645079100000|2022-02-17 06:25:00|9046.1|9043.3|9049.1|9046.3|9058.6|9055.2|9036.6|9033.2|592
1645079400000|2022-02-17 06:30:00|9051.1|9047.1|9057.1|9053.1|9058.1|9055.2|9039|9033.6|29968
1645079700000|2022-02-17 06:35:00|9057|9054.2|9058.1|9054.1|9062.1|9059.2|9050|9047.1|97412
1645080000000|2022-02-17 06:40:00|9058|9055.2|9043.1|9039.1|9064.5|9061.7|9040.5|9037.7|315
1645080300000|2022-02-17 06:45:00|9042|9039.2|9042|9039.2|9051.5|9048.7|9040|9037.1|9863
1645080600000|2022-02-17 06:50:00|9040.9|9038.1|9040|9037.2|9049|9046.2|9036|9033.1|195
1645080900000|2022-02-17 06:55:00|9040.5|9037.7|9050|9046|9055.4|9052.6|9039.5|9036.7|129233
1645081200000|2022-02-17 07:00:00|9047.1|9043.1|9055.9|9053.1|9059.9|9057.1|9040|9033.5|468
1645081500000|2022-02-17 07:05:00|9056.4|9053.6|9055.9|9053.1|9073|9070.1|9053.9|9051.1|41696
1645081800000|2022-02-17 07:10:00|9057|9053|9083.9|9081.1|9091.9|9089.1|9054.9|9052|11623
1645082100000|2022-02-17 07:15:00|9083.4|9080.6|9071.8|9069|9085.4|9082.6|9070.4|9067.6|267
1645082400000|2022-02-17 07:20:00|9071.9|9069.1|9090.9|9088.1|9091.9|9089.1|9066.9|9064.1|354
1645082700000|2022-02-17 07:25:00|9091.4|9088.6|9092.3|9089.5|9094.8|9092|9083.3|9080.4|525
1645083000000|2022-02-17 07:30:00|9091.8|9089|9076.3|9073.5|9094.8|9092|9069.3|9066.5|602
1645083300000|2022-02-17 07:35:00|9076.8|9074|9084.8|9082|9092.3|9089.5|9073.3|9070.5|11966
1645083600000|2022-02-17 07:40:00|9081.8|9079|9075.7|9072.9|9087.2|9084.4|9074.2|9071.4|347
1645083900000|2022-02-17 07:45:00|9075.8|9073|9081.7|9078.9|9088.2|9085.4|9072.2|9069.4|428
1645084200000|2022-02-17 07:50:00|9082.2|9079.4|9106.2|9103.4|9111.2|9108.4|9078.2|9075.4|893
1645084500000|2022-02-17 07:55:00|9107.2|9104.4|9105.6|9102.8|9122.2|9119.4|9104.1|9101.3|832
1645084800000|2022-02-17 08:00:00|9106.1|9103.3|9130|9127.2|9133.1|9130.3|9100.1|9097.3|1274
1645085100000|2022-02-17 08:05:00|9129|9126.2|9099.5|9096.7|9132|9129.2|9095.5|9092.7|14951
1645085400000|2022-02-17 08:10:00|9099|9096.2|9089.9|9087.1|9101.5|9098.7|9087|9084.2|778
1645085700000|2022-02-17 08:15:00|9089.4|9086.6|9068.4|9065.6|9106|9103.2|9066.4|9063.6|1624
1645086000000|2022-02-17 08:20:00|9068.9|9066.1|9043.8|9041|9072.9|9070.1|9035.9|9033.1|1974
1645086300000|2022-02-17 08:25:00|9044.8|9042|9138|9135.2|9139.9|9137.1|9036.8|9034|5813
1645086600000|2022-02-17 08:30:00|9139.4|9136.6|9102.9|9100.1|9139.4|9136.6|9087.9|9085.1|3348
1645086900000|2022-02-17 08:35:00|9103.8|9101|9106.9|9104.1|9122|9119.2|9098.3|9095.5|1000
1645087200000|2022-02-17 08:40:00|9106.4|9103.6|9106.8|9104|9118.9|9116.1|9100.9|9098.1|996
1645087500000|2022-02-17 08:45:00|9106.9|9104.1|9105.3|9102.5|9121.4|9118.6|9100.8|9098|1175
1645087800000|2022-02-17 08:50:00|9104.8|9102|9083.8|9081|9107.9|9105.1|9076.8|9074|1062
1645088100000|2022-02-17 08:55:00|9084.8|9082|9089.3|9086.5|9100.8|9098|9074.8|9072|1127
1645088400000|2022-02-17 09:00:00|9089.8|9087|9062.2|9059.4|9094.3|9091.5|9058.2|9055.4|1137
1645088700000|2022-02-17 09:05:00|9062.7|9059.9|9059.7|9056.9|9073.2|9070.4|9048.6|9045.8|1284
1645089000000|2022-02-17 09:10:00|9060.2|9057.4|9060.7|9057.9|9061.7|9058.9|9047.2|9044.4|618
1645089300000|2022-02-17 09:15:00|9061.2|9058.4|9057.2|9054.4|9064.6|9061.8|9053.1|9050.3|475
1645089600000|2022-02-17 09:20:00|9056.7|9053.9|9049.2|9046.4|9058.2|9055.4|9023.7|9020.9|30070
1645089900000|2022-02-17 09:25:00|9048.7|9045.9|9069.7|9066.9|9069.7|9066.9|9047.7|9044.9|601
1645090200000|2022-02-17 09:30:00|9069.6|9066.8|9075.6|9072.8|9076.6|9073.8|9057.6|9054.8|638
1645090500000|2022-02-17 09:35:00|9076.1|9073.3|9060.5|9057.7|9081.6|9078.8|9060.5|9057.7|767
1645090800000|2022-02-17 09:40:00|9059.5|9056.7|9057.5|9054.7|9071.5|9068.7|9048.5|9045.7|500
1645091100000|2022-02-17 09:45:00|9058.5|9055.7|9030.5|9027.7|9059|9056.2|9029|9026.2|748
1645091400000|2022-02-17 09:50:00|9031|9028.2|9014|9011.2|9034.5|9031.7|9013.5|9010.7|1128
1645091700000|2022-02-17 09:55:00|9013.5|9010.7|9018.4|9015.6|9020.4|9017.6|9006.4|9002.7|33573
1645092000000|2022-02-17 10:00:00|9017.9|9015.1|8971.4|8968.6|9018.4|9015.6|8968.3|8965.5|1719
1645092300000|2022-02-17 10:05:00|8970.4|8967.6|8964.4|8961.6|8973.4|8970.6|8957.4|8954.6|1020
1645092600000|2022-02-17 10:10:00|8963.9|8961.1|8968.4|8965.6|8977.9|8975.1|8959.3|8956.5|956
1645092900000|2022-02-17 10:15:00|8970.4|8967.6|8984.3|8981.5|8994.3|8991.5|8962.4|8959.6|909
1645093200000|2022-02-17 10:20:00|8983.3|8980.5|8992.3|8989.5|8996.3|8993.5|8977.3|8974.5|852
1645093500000|2022-02-17 10:25:00|8991.8|8989|8970.7|8967.9|8992.2|8989.4|8970.2|8967.4|551
1645093800000|2022-02-17 10:30:00|8971.2|8968.4|8982.2|8979.4|8984.2|8981.4|8969.2|8966.4|517
1645094100000|2022-02-17 10:35:00|8981.2|8978.4|8963.8|8961|8982.2|8979.4|8957.2|8954.4|828
1645094400000|2022-02-17 10:40:00|8963.3|8960.5|8981.3|8978.5|8990.3|8987.5|8961.3|8957.9|77804
1645094700000|2022-02-17 10:45:00|8979.3|8976.5|9015.2|9012.4|9022.2|9019.4|8977.3|8974.5|1243
1645095000000|2022-02-17 10:50:00|9015.7|9012.9|9010.1|9007.3|9021.2|9018.4|9007.6|9004.8|647
1645095300000|2022-02-17 10:55:00|9010.6|9007.8|8974.6|8971.8|9010.6|9007.8|8971.1|8968.3|679
1645095600000|2022-02-17 11:00:00|8973.1|8970.3|8981.1|8978.3|8992.1|8989.3|8972.1|8969.3|789
1645095900000|2022-02-17 11:05:00|8980.6|8977.8|8977.5|8974.7|8987.1|8984.3|8970.1|8967.3|430
1645096200000|2022-02-17 11:10:00|8978.1|8975.3|8995.1|8992.3|8996.1|8993.3|8974|8971.2|511
1645096500000|2022-02-17 11:15:00|8994.1|8991.3|8988.1|8985.3|8995.1|8992.3|8980|8977.2|344
1645096800000|2022-02-17 11:20:00|8988.6|8985.8|8981|8978.2|8994.1|8991.3|8974.1|8971.3|662
1645097100000|2022-02-17 11:25:00|8981.1|8978.3|8964.5|8961.7|8982|8979.2|8957|8954.2|680
1645097400000|2022-02-17 11:30:00|8964|8961.2|8982|8979.2|8986|8983.2|8962.5|8959.7|396
1645097700000|2022-02-17 11:35:00|8982.5|8979.7|8986.5|8983.7|8987|8984.2|8970.5|8967.7|236
1645098000000|2022-02-17 11:40:00|8986.4|8983.6|8996.4|8993.6|8999.4|8996.6|8985.9|8983.1|497
1645098300000|2022-02-17 11:45:00|8995.9|8993.1|9014.9|9012.1|9020.4|9017.6|8989.9|8987.1|877
1645098600000|2022-02-17 11:50:00|9013.9|9011.1|9010.4|9007.6|9023.9|9021.1|9009.9|9007.1|553
1645098900000|2022-02-17 11:55:00|9010.9|9008.1|9029.8|9027|9031.3|9028.5|9009.9|9007.1|634
1645099200000|2022-02-17 12:00:00|9030.8|9028|9019.3|9016.5|9037.3|9034.5|9013.8|9011|813
1645099500000|2022-02-17 12:05:00|9018.8|9016|9005.8|9003|9019.3|9016.5|8999.8|8997|791
1645099800000|2022-02-17 12:10:00|9006.3|9003.5|9021.8|9019|9021.8|9019|9005.3|9002.5|362
1645100100000|2022-02-17 12:15:00|9021.3|9018.5|9033.3|9030.5|9036.8|9034|9020.8|9018|778
1645100400000|2022-02-17 12:20:00|9032.8|9030|9007.7|9004.9|9043.3|9040.5|9006.2|9003.4|1054
1645100700000|2022-02-17 12:25:00|9008.2|9005.4|9005.7|9002.9|9017.7|9014.9|9000.7|8997.9|780
1645101000000|2022-02-17 12:30:00|9006.2|9003.4|9004.2|9001.4|9013.7|9010.9|9001.7|8998.9|559
1645101300000|2022-02-17 12:35:00|9003.7|9000.9|9005.7|9002.9|9012.7|9009.9|8994.7|8991.9|1268
1645101600000|2022-02-17 12:40:00|9005.2|9002.4|9025.2|9022.4|9034.7|9031.9|8997.7|8994.9|3650
1645101900000|2022-02-17 12:45:00|9025.7|9022.9|9039.6|9036.8|9041.6|9038.8|9025.2|9022.4|733
1645102200000|2022-02-17 12:50:00|9040.1|9037.3|9035.6|9032.8|9042.1|9039.3|9031.6|9028.8|890
1645102500000|2022-02-17 12:55:00|9035.1|9032.3|9047.5|9044.7|9049.6|9046.8|9033.6|9030.8|653
1645102800000|2022-02-17 13:00:00|9046.6|9043.8|9059.6|9056.8|9060.1|9057.3|9043.6|9040.8|2085
1645103100000|2022-02-17 13:05:00|9060.6|9057.8|9107.6|9104.8|9108.6|9105.8|9048.1|9045.3|7722
1645103400000|2022-02-17 13:10:00|9107.1|9104.3|9147.6|9144.8|9155.6|9152.8|9106.6|9103.8|4480
1645103700000|2022-02-17 13:15:00|9148.1|9145.3|9113.6|9110.8|9149.7|9146.9|9107.6|9104.8|3512
1645104000000|2022-02-17 13:20:00|9114.1|9111.3|9120.7|9117.9|9134.7|9131.9|9113.6|9110.8|2035
1645104300000|2022-02-17 13:25:00|9121.7|9118.9|9097.6|9094.8|9126.7|9123.9|9096.6|9092.7|531917
1645104600000|2022-02-17 13:30:00|9097.2|9093.2|9056.1|9053.3|9098.2|9094.3|9043.6|9040.8|3686
1645104900000|2022-02-17 13:35:00|9056.6|9053.8|9066.5|9063.7|9076.6|9073.8|9048.5|9045.7|2997
1645105200000|2022-02-17 13:40:00|9067|9064.2|9085.5|9082.7|9087.5|9084.7|9060.5|9057.7|2266
1645105500000|2022-02-17 13:45:00|9086|9083.2|9121.6|9118.8|9124.6|9121.8|9082.5|9079.7|6199
1645105800000|2022-02-17 13:50:00|9122.1|9119.3|9071.5|9068.7|9122.1|9119.3|9070.5|9067.7|3252
1645106100000|2022-02-17 13:55:00|9072.4|9069.6|9094|9091.2|9101.5|9098.7|9070.9|9068.1|3975
1645106400000|2022-02-17 14:00:00|9093.5|9090.7|9062.4|9059.6|9107.6|9104.2|9059.4|9056.6|4705
1645106700000|2022-02-17 14:05:00|9062.9|9060.1|9002.9|9000.1|9066.9|9064.1|9000.4|8994.5|5770
1645107000000|2022-02-17 14:10:00|9002.4|8999.6|8989.4|8986.6|9013.9|9011.1|8968.9|8963.5|7478
1645107300000|2022-02-17 14:15:00|8990.4|8987.6|8944.3|8941.5|8994.9|8992.1|8934.3|8931.5|5490
1645107600000|2022-02-17 14:20:00|8943.9|8941.1|8950.3|8947.5|8966.4|8963.6|8935.3|8932.5|217128
1645107900000|2022-02-17 14:25:00|8950.4|8947.6|8936.3|8933.5|8958.3|8955.5|8926.3|8923.5|2777
1645108200000|2022-02-17 14:30:00|8937.3|8934.5|9005.3|9002.5|9017.8|9015|8936.3|8933.5|7058
1645108500000|2022-02-17 14:35:00|9004.8|9002|9019.8|9017|9020.3|9017.5|8990.3|8987.5|3138
1645108800000|2022-02-17 14:40:00|9020.3|9017.5|9072.3|9069.5|9074.3|9071.5|9020.3|9017.5|367816
1645109100000|2022-02-17 14:45:00|9071.3|9068.5|9009.8|9007|9085.3|9082.5|9005.3|9002.5|5127
1645109400000|2022-02-17 14:50:00|9009.3|9006.5|9022.2|9019.4|9033.2|9030.4|8981.2|8978.4|5767
1645109700000|2022-02-17 14:55:00|9023.7|9020.9|9014.2|9011.4|9043.3|9039.9|9001.7|8998.9|136957
1645110000000|2022-02-17 15:00:00|9014.1|9011.3|9008.1|9005.3|9029.6|9026.8|8994.6|8991.8|4053
1645110300000|2022-02-17 15:05:00|9007.6|9004.8|8985|8982.2|9025.1|9022.3|8967.6|8964.8|1135091
1645110600000|2022-02-17 15:10:00|8984.6|8981.8|8999.6|8996.8|9003.1|9000.3|8979|8976.2|2770
1645110900000|2022-02-17 15:15:00|8995.1|8992.3|9014.1|9011.3|9020.1|9017.3|8983.6|8980.8|2429
1645111200000|2022-02-17 15:20:00|9013.1|9010.3|8995.5|8992.7|9013.1|9010.3|8983|8980.2|2345
1645111500000|2022-02-17 15:25:00|8995.6|8992.8|8988.5|8985.7|8995.6|8992.8|8962|8959.2|2001
1645111800000|2022-02-17 15:30:00|8987.5|8984.7|8959|8956.2|8987.5|8984.7|8953|8950.2|151964
1645112100000|2022-02-17 15:35:00|8958.5|8955.7|8954.9|8952.1|8964.9|8962.1|8947|8944.2|2693
1645112400000|2022-02-17 15:40:00|8953.5|8950.7|8966|8963.2|8966|8963.2|8937.9|8935.1|2646
1645112700000|2022-02-17 15:45:00|8964|8961.2|8963.4|8960.6|8986|8983.2|8951|8948.2|3935
1645113000000|2022-02-17 15:50:00|8962.9|8960.1|8930.4|8927.6|8965.4|8962.6|8926.9|8924.1|2401
1645113300000|2022-02-17 15:55:00|8929.9|8927.1|8928.4|8925.6|8945.4|8942.6|8917.9|8915.1|2456
1645113600000|2022-02-17 16:00:00|8927.4|8924.6|8918.8|8916|8930.3|8927.5|8909.9|8907.1|3543
1645113900000|2022-02-17 16:05:00|8917.8|8915|8949.8|8947|8967.8|8965|8917.8|8915|3080
1645114200000|2022-02-17 16:10:00|8950.3|8947.5|8974.3|8971.5|8983.3|8980.5|8940.8|8938|168155
1645114500000|2022-02-17 16:15:00|8972.8|8970|8983.3|8980.5|8994.8|8992|8969.8|8967|2516
1645114800000|2022-02-17 16:20:00|8982.8|8980|8997.3|8994.5|9010.8|9008|8982.3|8979.5|1977
1645115100000|2022-02-17 16:25:00|8996.8|8994|8996.8|8994|9006.9|9004|8983.8|8980.4|3695
1645115400000|2022-02-17 16:30:00|8996.3|8993.5|9029.8|9027|9045.8|9043|8976.8|8974|5605
1645115700000|2022-02-17 16:35:00|9031.8|9029|9029.8|9027|9034.8|9032|9018.3|9015.5|1850
1645116000000|2022-02-17 16:40:00|9030.3|9027.5|9030.3|9027.5|9032.8|9030|9005.7|9002.9|1977
1645116300000|2022-02-17 16:45:00|9030.2|9027.4|9016.7|9013.9|9039.8|9037|9016.2|9012.3|1494
1645116600000|2022-02-17 16:50:00|9016.2|9013.4|9002.7|8999.9|9017.8|9014.9|8998.7|8995.9|1683
1645116900000|2022-02-17 16:55:00|9003.2|9000.4|9001.6|8998.8|9019.6|9016.8|8999.1|8996.3|1546
1645117200000|2022-02-17 17:00:00|9002.6|8999.8|9005.1|9002.3|9007.6|9004.8|8985.6|8982.8|1681
1645117500000|2022-02-17 17:05:00|9005.6|9002.8|9027.1|9024.3|9031.6|9028.8|9003.6|9000.8|2326
1645117800000|2022-02-17 17:10:00|9027.6|9024.8|9014.5|9011.7|9032.6|9029.8|9008.6|9005.8|2107
1645118100000|2022-02-17 17:15:00|9014|9011.2|9021|9018.2|9032|9029.2|9006.5|9003.7|1559
1645118400000|2022-02-17 17:20:00|9021.5|9018.7|9021.5|9018.7|9026.6|9023.8|9004|9001.2|1609
1645118700000|2022-02-17 17:25:00|9020.5|9017.7|9006.5|9003.7|9025.5|9022.7|9005.5|9002.7|1075
1645119000000|2022-02-17 17:30:00|9007|9004.2|8997.5|8994.7|9012.5|9009.7|8977|8974.2|1911
1645119300000|2022-02-17 17:35:00|8998.5|8995.7|9006.4|9003.6|9015.5|9012.7|8989.5|8986.7|1241
1645119600000|2022-02-17 17:40:00|9006.9|9004.1|8989.4|8986.6|9014|9011.2|8986.4|8983.6|1024
1645119900000|2022-02-17 17:45:00|8988.4|8985.6|8957.4|8954.6|8991.4|8988.6|8946.4|8943.6|2700
1645120200000|2022-02-17 17:50:00|8956.9|8954.1|8951.4|8948.6|8964.4|8961.6|8951.4|8948.6|995
1645120500000|2022-02-17 17:55:00|8951.9|8949.1|8951.4|8948.6|8956.4|8953.6|8937.4|8934.6|1663
1645120800000|2022-02-17 18:00:00|8953.4|8950.6|8950.3|8947.5|8956.4|8953.6|8940.4|8937.6|810
1645121100000|2022-02-17 18:05:00|8949.8|8947|8932.3|8929.5|8951.3|8948.5|8926.3|8923.5|2075
1645121400000|2022-02-17 18:10:00|8931.8|8929|8958.8|8956|8962.3|8959.5|8921.3|8918.5|1526
1645121700000|2022-02-17 18:15:00|8958.3|8955.5|8973.3|8970.5|8975.3|8972.5|8953.3|8950.5|1453
1645122000000|2022-02-17 18:20:00|8973.8|8971|8967.3|8964.5|8974.8|8972|8962.3|8959.5|736
1645122300000|2022-02-17 18:25:00|8968.3|8965.5|8978.2|8975.4|8985.3|8982.5|8967.8|8965|403503
1645122600000|2022-02-17 18:30:00|8977.2|8974.4|9006.2|9003.4|9007.2|9004.4|8976.2|8973.4|1412
1645122900000|2022-02-17 18:35:00|9006.7|9003.9|8990.2|8987.4|9009.7|9006.9|8989.1|8986.3|3378
1645123200000|2022-02-17 18:40:00|8991.2|8988.4|8964.1|8961.3|8993.7|8990.9|8963.1|8960.3|412387
1645123500000|2022-02-17 18:45:00|8965.1|8962.3|8983.1|8980.3|8994.6|8991.8|8958.1|8955.3|3254
1645123800000|2022-02-17 18:50:00|8982.6|8979.8|8972.6|8969.8|8985.6|8982.8|8966.1|8963.3|1389
1645124100000|2022-02-17 18:55:00|8972.1|8969.3|8959.5|8956.7|8976.6|8973.8|8958.6|8955.8|1014
1645124400000|2022-02-17 19:00:00|8959|8956.2|8975|8972.2|8975|8972.2|8955.5|8952.7|1296
1645124700000|2022-02-17 19:05:00|8974|8971.2|8961.5|8958.7|8974|8971.2|8961|8958.2|706
1645125000000|2022-02-17 19:10:00|8962|8959.2|8948|8945.2|8965|8962.2|8938|8934.1|2307
1645125300000|2022-02-17 19:15:00|8947|8944.2|8970|8967.2|8983|8980.2|8945|8942.2|2693
1645125600000|2022-02-17 19:20:00|8970.5|8967.7|8977|8974.2|8978|8975.2|8958|8955.2|2821
1645125900000|2022-02-17 19:25:00|8977.5|8974.7|9012.4|9009.6|9026|9023.2|8975|8972.2|10577
1645126200000|2022-02-17 19:30:00|9011.9|9009.1|9010.9|9008.1|9023|9020.2|9004.9|9002.1|2609
1645126500000|2022-02-17 19:35:00|9011.9|9009.1|8991.9|8989.1|9014.9|9012.1|8988.9|8986.1|1953
1645126800000|2022-02-17 19:40:00|8991.4|8988.6|9002.9|9000.1|9006.9|9004.1|8990.9|8988.1|448588
1645127100000|2022-02-17 19:45:00|9003.9|9001.1|8999.9|8997.1|9003.9|9001.1|8996.9|8994.1|579
1645127400000|2022-02-17 19:50:00|8999.4|8996.6|8991.4|8988.6|9000.4|8997.6|8986.9|8984.1|485
1645127700000|2022-02-17 19:55:00|8991.3|8988.5|8979.8|8977|8991.9|8989.1|8978.8|8976|1164
1645128000000|2022-02-17 20:00:00|8980.8|8978|8975.8|8973|8985.8|8983|8971.8|8969|1099
1645128300000|2022-02-17 20:05:00|8977.3|8974.5|8997.3|8994.5|9006.3|9003.5|8977.3|8974.5|456239
1645128600000|2022-02-17 20:10:00|8999.4|8995.4|8996.8|8994|9006.8|9004|8992.8|8990|622
1645128900000|2022-02-17 20:15:00|8998.8|8996|8997.2|8994.4|9008.3|9005.5|8993.7|8990.9|821
1645129200000|2022-02-17 20:20:00|8997.3|8994.5|9012.2|9009.4|9015.7|9012.9|8997.3|8994.5|589
1645129500000|2022-02-17 20:25:00|9012.7|9009.9|9020.7|9017.9|9025.2|9022.4|9012.7|9009.9|734
1645129800000|2022-02-17 20:30:00|9021.7|9018.9|9015.2|9012.4|9024.7|9021.9|9013.7|9010.9|288
1645130100000|2022-02-17 20:35:00|9016.2|9013.4|9016.2|9013.4|9021.2|9018.4|9013.7|9010.9|325
1645130400000|2022-02-17 20:40:00|9018.2|9015.4|9015.6|9012.8|9019.2|9016.4|9011.2|9008.4|383
1645130700000|2022-02-17 20:45:00|9016.1|9013.3|9012.6|9009.8|9020.6|9017.8|9012.6|9009.8|419
1645131000000|2022-02-17 20:50:00|9013.6|9010.8|9001.1|8998.3|9015.1|9012.3|8995.1|8992.3|964
1645131300000|2022-02-17 20:55:00|9003.1|9000.3|9002.1|8999.3|9009.1|9006.3|8997.6|8994.8|332
1645131600000|2022-02-17 21:00:00|9001.6|8998.8|8995.1|8992.3|9012.1|9009.3|8991.6|8988.8|931566
1645131900000|2022-02-17 21:05:00|8994.6|8991.8|8995.6|8992.8|8996.6|8993.8|8991.6|8988.8|183
1645132200000|2022-02-17 21:10:00|8994.6|8991.8|8996|8993.2|8999.1|8996.3|8992.1|8989.3|120
1645132500000|2022-02-17 21:15:00|8994.5|8991.7|8987.5|8984.7|8998.5|8995.7|8986.5|8983.7|341
1645132800000|2022-02-17 21:20:00|8987|8984.2|8992|8989.2|8992.5|8989.7|8985.5|8982.7|144
1645133100000|2022-02-17 21:25:00|8991.5|8988.7|8996|8993.2|8999|8996.2|8991.5|8988.7|228
1645133400000|2022-02-17 21:30:00|8995.5|8992.7|8995.5|8992.7|9000.5|8997.7|8995|8992.2|126
1645133700000|2022-02-17 21:35:00|8995|8992.2|8994.4|8991.6|8996.5|8993.7|8990.5|8987.7|95
1645134000000|2022-02-17 21:40:00|8993.9|8991.1|8991.9|8989.1|8994.4|8991.6|8988.9|8986.1|82
1645134300000|2022-02-17 21:45:00|8991.4|8988.6|9006.9|9004.1|9006.9|9004.1|8991.4|8988.6|152
1645134600000|2022-02-17 21:50:00|9007.4|9004.6|8992.9|8990.1|9007.4|9004.6|8988.9|8986.1|190
1645134900000|2022-02-17 21:55:00|8994|8990|9003|8999|9008|9003.6|8993.9|8990|704250
1645138800000|2022-02-17 23:00:00|9004.7|8994.7|8998.6|8995.8|9021.2|9015.8|8998.6|8994.2|12195
1645139100000|2022-02-17 23:05:00|8997.1|8994.3|8992.6|8989.8|9000.7|8995.8|8987.1|8984.3|7044
1645139400000|2022-02-17 23:10:00|8993.7|8989.7|8997.6|8994.8|9001.2|8996.3|8991.6|8988.7|1073
1645139700000|2022-02-17 23:15:00|8997.7|8993.7|9002.6|8999.8|9007.1|9004.3|8996.6|8993.7|157
1645140000000|2022-02-17 23:20:00|9002.1|8999.3|9010|9007.2|9012.7|9009.8|9001.1|8998.3|130
1645140300000|2022-02-17 23:25:00|9009|9006.2|8998.5|8995.7|9014|9011.2|8997.5|8994.6|400
1645140600000|2022-02-17 23:30:00|8998|8995.2|9005.5|9002.7|9007|9004.2|8997|8994.2|94
1645140900000|2022-02-17 23:35:00|9004.5|9001.7|8998|8995.2|9004.5|9001.7|8997.5|8994.7|65
1645141200000|2022-02-17 23:40:00|8997.5|8994.7|9001.5|8998.7|9002|8999.2|8997|8994.2|91
1645141500000|2022-02-17 23:45:00|9002|8999.2|9000.4|8997.6|9002|8999.2|8999.5|8996.7|58
1645141800000|2022-02-17 23:50:00|8999.9|8997.1|8995.9|8993.1|8999.9|8997.1|8995.9|8993.1|76
1645142100000|2022-02-17 23:55:00|8995.4|8992.6|8996.4|8993.6|8997.9|8995.1|8991.9|8989.1|108
1645142400000|2022-02-18 00:00:00|8995.9|8993.1|8995.9|8993.1|9003.9|9001.1|8992.4|8989.6|276
1645142700000|2022-02-18 00:05:00|8995.4|8992.6|8993.4|8990.6|8997.4|8994.6|8991.9|8989.1|76
1645143000000|2022-02-18 00:10:00|8992.9|8990.1|8984.8|8982|8993.4|8990.6|8983.4|8980.6|195
1645143300000|2022-02-18 00:15:00|8985.3|8982.5|8980.3|8977.5|8985.3|8982.5|8974.8|8972|241
1645143600000|2022-02-18 00:20:00|8979.8|8977|8960.8|8958|8979.8|8977|8960.8|8958|557
1645143900000|2022-02-18 00:25:00|8960.3|8957.5|8974.3|8971.5|8974.3|8971.5|8957.8|8955|323
1645144200000|2022-02-18 00:30:00|8973.3|8970.5|8972.8|8970|8974.8|8972|8967.8|8965|137
1645144500000|2022-02-18 00:35:00|8972.3|8969.5|8973.7|8970.9|8975.8|8973|8971.8|8969|75
1645144800000|2022-02-18 00:40:00|8973.2|8970.4|8972.2|8969.4|8974.7|8971.9|8970.2|8967.4|52
1645145100000|2022-02-18 00:45:00|8972.7|8969.9|8970.2|8967.4|8979.3|8976.4|8970.2|8967.4|253
1645145400000|2022-02-18 00:50:00|8970.7|8967.9|8974.2|8971.4|8974.2|8971.4|8964.7|8961.9|129
1645145700000|2022-02-18 00:55:00|8974.7|8971.9|8973.2|8970.4|8977.7|8974.9|8973.2|8970.4|103
1645146000000|2022-02-18 01:00:00|8973.7|8970.9|8959.1|8956.3|8984.2|8981.4|8955.1|8952.3|878
1645146300000|2022-02-18 01:05:00|8958.6|8955.8|8953.1|8950.3|8973.6|8970.8|8946.6|8943.8|495
1645146600000|2022-02-18 01:10:00|8952.6|8949.8|8945.1|8942.3|8957.6|8954.8|8940.6|8937.8|443
1645146900000|2022-02-18 01:15:00|8946.1|8943.3|8943.1|8940.3|8955.1|8952.3|8940.1|8937.3|324
1645147200000|2022-02-18 01:20:00|8942.6|8939.8|8939.1|8936.3|8942.6|8939.8|8931.1|8928.3|556
1645147500000|2022-02-18 01:25:00|8938.6|8935.8|8944.5|8941.7|8948|8945.2|8929.6|8926.8|420
1645147800000|2022-02-18 01:30:00|8944|8941.2|8966|8963.2|8969|8966.2|8942.5|8939.7|1271
1645148100000|2022-02-18 01:35:00|8967|8964.2|8969|8966.2|8978.1|8975.2|8949.5|8946.1|892
1645148400000|2022-02-18 01:40:00|8968.5|8965.7|8956.5|8953.7|8974.1|8971.2|8955|8952.1|293
1645148700000|2022-02-18 01:45:00|8957|8954.2|8958|8955.2|8963|8960.2|8950.5|8947.7|228
1645149000000|2022-02-18 01:50:00|8958.5|8955.7|8952.9|8950.1|8965.4|8962.6|8951.9|8949.1|278
1645149300000|2022-02-18 01:55:00|8953.9|8951.1|8959.9|8957.1|8965.9|8963.1|8953.9|8951.1|317
1645149600000|2022-02-18 02:00:00|8960.4|8957.6|8960.9|8958.1|8964.4|8961.6|8955.4|8952.6|183
1645149900000|2022-02-18 02:05:00|8959.9|8957.1|8920.9|8918.1|8960.4|8957.6|8916.9|8913|750
1645150200000|2022-02-18 02:10:00|8921.9|8919.1|8932.9|8930.1|8937.9|8935.1|8918.4|8915|518
1645150500000|2022-02-18 02:15:00|8933.9|8931.1|8930.8|8928|8935.8|8933|8925.8|8923|176
1645150800000|2022-02-18 02:20:00|8931.3|8928.5|8929.8|8927|8931.3|8928.5|8925.3|8922.5|127
1645151100000|2022-02-18 02:25:00|8929.3|8926.5|8930.3|8927.5|8935.3|8932.5|8921.3|8918.5|397
1645151400000|2022-02-18 02:30:00|8929.8|8927|8927.8|8925|8934.8|8932|8924.8|8922|206
1645151700000|2022-02-18 02:35:00|8927.3|8924.5|8914.8|8912|8928.3|8925.5|8913.3|8910.5|404
1645152000000|2022-02-18 02:40:00|8914.3|8911.5|8920.7|8917.9|8921.7|8918.9|8910.2|8907.4|721
1645152300000|2022-02-18 02:45:00|8920.2|8917.4|8926.7|8923.9|8933.2|8930.4|8920.2|8917.4|445
1645152600000|2022-02-18 02:50:00|8927.2|8924.4|8941.2|8938.4|8941.2|8938.4|8926.2|8923.4|442
1645152900000|2022-02-18 02:55:00|8940.2|8937.4|8941.2|8938.4|8949.8|8945.9|8938.7|8935.9|525
1645153200000|2022-02-18 03:00:00|8940.7|8937.9|8936.6|8933.8|8946.2|8943.4|8933.7|8930.9|233
1645153500000|2022-02-18 03:05:00|8936.7|8933.9|8946.6|8943.8|8947.1|8944.3|8933.6|8930.8|224
1645153800000|2022-02-18 03:10:00|8947.1|8944.3|8946.6|8943.8|8951.1|8948.3|8943.1|8940.3|297
1645154100000|2022-02-18 03:15:00|8947.1|8944.3|8940.6|8937.8|8950.1|8947.3|8940.1|8937.3|295
1645154400000|2022-02-18 03:20:00|8940.1|8937.3|8942.6|8939.8|8945.1|8942.3|8940.1|8937.3|174
1645154700000|2022-02-18 03:25:00|8943.1|8940.3|8940.6|8937.8|8944.1|8941.3|8936.1|8933.3|235
1645155000000|2022-02-18 03:30:00|8938.6|8935.8|8939|8936.2|8944.5|8941.7|8936.1|8933.3|153
1645155300000|2022-02-18 03:35:00|8939.5|8936.7|8930.5|8927.7|8942|8939.2|8930|8927.2|171
1645155600000|2022-02-18 03:40:00|8931|8928.2|8932|8929.2|8936.6|8933.2|8926.5|8923.7|491
1645155900000|2022-02-18 03:45:00|8931.5|8928.7|8929.5|8926.7|8932|8929.2|8926|8923.2|270
1645156200000|2022-02-18 03:50:00|8929|8926.2|8930|8927.2|8935|8932.2|8926|8923.2|216
1645156500000|2022-02-18 03:55:00|8929.5|8926.7|8930.9|8928.1|8931.9|8929.1|8927|8924.2|112
1645156800000|2022-02-18 04:00:00|8930.4|8927.6|8942.9|8940.1|8944.4|8941.6|8929.9|8927.1|413
1645157100000|2022-02-18 04:05:00|8942.4|8939.6|8944.9|8942.1|8945.9|8943.1|8940.4|8937.6|119
1645157400000|2022-02-18 04:10:00|8945.4|8942.6|8942.4|8939.6|8945.9|8943.1|8940.9|8938.1|176
1645157700000|2022-02-18 04:15:00|8941.9|8939.1|8941.4|8938.6|8942.9|8940.1|8938.9|8936.1|176
1645158000000|2022-02-18 04:20:00|8940.9|8938.1|8939.3|8936.5|8941.4|8938.6|8934.9|8932.1|273
1645158300000|2022-02-18 04:25:00|8939.8|8937|8942.3|8939.5|8945.8|8943|8939.8|8937|309
1645158600000|2022-02-18 04:30:00|8942.8|8940|8936.8|8934|8943.3|8940.5|8936.3|8933.5|130
1645158900000|2022-02-18 04:35:00|8937.3|8934.5|8939.8|8937|8941.8|8939|8936.8|8934|94
1645159200000|2022-02-18 04:40:00|8940.8|8938|8939.2|8936.4|8940.8|8938|8934.8|8932|107
1645159500000|2022-02-18 04:45:00|8938.7|8935.9|8938.7|8935.9|8939.7|8936.9|8935.7|8932.9|94
1645159800000|2022-02-18 04:50:00|8938.2|8935.4|8935.7|8932.9|8939.7|8936.9|8935.7|8932.9|76
1645160100000|2022-02-18 04:55:00|8936.2|8933.4|8937.2|8934.4|8938.2|8935.4|8935.7|8932.9|107
1645160400000|2022-02-18 05:00:00|8936.2|8933.4|8940.2|8937.4|8941.7|8938.9|8934.7|8931.9|132
1645160700000|2022-02-18 05:05:00|8939.7|8936.9|8935.2|8932.4|8940.7|8937.9|8935.2|8932.4|114
1645161000000|2022-02-18 05:10:00|8935.1|8932.3|8936.1|8933.3|8940.7|8937.9|8934.6|8931.8|300
1645161300000|2022-02-18 05:15:00|8935.6|8932.8|8940.6|8937.8|8943.6|8940.8|8935.1|8932.3|109
1645161600000|2022-02-18 05:20:00|8938.6|8935.8|8935.1|8932.3|8938.6|8935.8|8934.1|8931.3|113
1645161900000|2022-02-18 05:25:00|8934.6|8931.8|8934.6|8931.8|8938.6|8935.8|8933.1|8930.3|156
1645162200000|2022-02-18 05:30:00|8935.1|8932.3|8945.6|8942.8|8947.1|8944.3|8934.6|8931.8|299
1645162500000|2022-02-18 05:35:00|8945.1|8942.3|8956|8953.2|8960.5|8957.7|8944.6|8941.8|544
1645162800000|2022-02-18 05:40:00|8956.5|8953.7|8954.5|8951.7|8958.5|8955.7|8952.5|8949.7|295
1645163100000|2022-02-18 05:45:00|8955|8952.2|8953|8950.2|8959.5|8956.7|8952|8949.2|274
1645163400000|2022-02-18 05:50:00|8953.5|8950.7|8955|8952.2|8956|8953.2|8951.5|8948.7|233
1645163700000|2022-02-18 05:55:00|8955.5|8952.7|8961.9|8959.1|8963.5|8960.7|8955.5|8952.7|410
1645164000000|2022-02-18 06:00:00|8961.4|8958.6|8963.4|8960.6|8965.4|8962.6|8954.4|8951.6|522
1645164300000|2022-02-18 06:05:00|8962.4|8959.6|8969.4|8966.6|8973.9|8971.1|8961.4|8958.6|503
1645164600000|2022-02-18 06:10:00|8969.9|8967.1|8968.4|8965.6|8973.4|8970.6|8967.4|8964.6|367
1645164900000|2022-02-18 06:15:00|8968.9|8966.1|8974.3|8971.5|8975.4|8972.6|8966.4|8963.6|529
1645165200000|2022-02-18 06:20:00|8973.8|8971|8979.8|8977|8980.3|8977.5|8970.8|8968|433
1645165500000|2022-02-18 06:25:00|8979.3|8976.5|8972.8|8970|8980.3|8977.5|8969.3|8966.5|341
1645165800000|2022-02-18 06:30:00|8973.3|8970.5|8971.3|8968.5|8983.8|8981|8970.3|8967.5|531
1645166100000|2022-02-18 06:35:00|8971.8|8969|8971.3|8968.5|8973.3|8970.5|8965.3|8962.5|420
1645166400000|2022-02-18 06:40:00|8970.3|8967.5|8965.3|8962.5|8971.3|8968.5|8963.3|8960.5|245
1645166700000|2022-02-18 06:45:00|8966.2|8963.4|8972.2|8969.4|8976.2|8973.4|8965.2|8962.4|265
1645167000000|2022-02-18 06:50:00|8971.2|8968.4|8956.7|8953.9|8972.7|8969.9|8955.2|8952.4|384
1645167300000|2022-02-18 06:55:00|8957.2|8954.4|8956.7|8953.9|8958.2|8955.4|8952.7|8949.8|260
1645167600000|2022-02-18 07:00:00|8956.2|8953.4|8963.7|8960.9|8974.2|8971.4|8952.7|8949.9|692
1645167900000|2022-02-18 07:05:00|8963.8|8959.8|8957.7|8954.9|8971.7|8968.9|8955.7|8952.8|292
1645168200000|2022-02-18 07:10:00|8958.2|8955.4|8953.1|8950.3|8966.6|8963.8|8946.2|8943.4|471
1645168500000|2022-02-18 07:15:00|8953.6|8950.8|8943.6|8940.8|8958.6|8955.8|8941.1|8936.2|295
1645168800000|2022-02-18 07:20:00|8944.1|8941.3|8935.6|8932.8|8945.6|8942.8|8935.6|8932.8|499
1645169100000|2022-02-18 07:25:00|8936.1|8933.3|8920.6|8917.8|8937.1|8934.3|8920.1|8917.3|630
1645169400000|2022-02-18 07:30:00|8921.6|8918.8|8931.6|8928.8|8936.6|8933.8|8920.1|8917.3|652
1645169700000|2022-02-18 07:35:00|8931.5|8928.7|8925.5|8922.7|8932.1|8929.3|8922.6|8919.8|466
1645170000000|2022-02-18 07:40:00|8926.5|8923.7|8925.5|8922.7|8930|8927.2|8911.5|8908.7|638
1645170300000|2022-02-18 07:45:00|8926|8923.2|8931.5|8928.7|8937|8934.2|8925|8922.2|377
1645170600000|2022-02-18 07:50:00|8931|8928.2|8942.5|8939.7|8950|8947.2|8930|8927.2|497
1645170900000|2022-02-18 07:55:00|8943.5|8940.7|8929|8926.2|8943.5|8940.7|8926.5|8923.7|380
1645171200000|2022-02-18 08:00:00|8928.5|8925.7|8921.4|8918.6|8938.5|8935.7|8916|8913.2|688
1645171500000|2022-02-18 08:05:00|8921|8918.2|8927.9|8925.1|8937.9|8935.1|8920.9|8918.1|637
1645171800000|2022-02-18 08:10:00|8928.9|8926.1|8925.4|8922.6|8930.4|8927.6|8918.9|8916.1|547
1645172100000|2022-02-18 08:15:00|8924.9|8922.1|8928.4|8925.6|8931.9|8929.1|8919.9|8917.1|647
1645172400000|2022-02-18 08:20:00|8928.9|8926.1|8888.4|8885.6|8932.9|8930.1|8881.4|8878.6|3159
1645172700000|2022-02-18 08:25:00|8888.9|8886.1|8926.9|8924.1|8931.9|8929.1|8886.9|8884.1|1883
1645173000000|2022-02-18 08:30:00|8924.9|8922.1|8911.4|8908.6|8930.9|8928.1|8903.9|8901.1|1543
1645173300000|2022-02-18 08:35:00|8911.8|8909|8930.8|8928|8931.8|8929|8904.8|8902|911
1645173600000|2022-02-18 08:40:00|8930.3|8927.5|8941.3|8938.5|8944.3|8941.5|8924.8|8922|1044
1645173900000|2022-02-18 08:45:00|8940.8|8938|8944.8|8942|8963.8|8961|8937.3|8934.5|1373
1645174200000|2022-02-18 08:50:00|8945.3|8942.5|8935.8|8933|8945.8|8943|8925.8|8923|533
1645174500000|2022-02-18 08:55:00|8935.3|8932.5|8912.7|8909.9|8935.3|8932.5|8904.8|8902|1218
1645174800000|2022-02-18 09:00:00|8912.8|8910|8880.8|8878|8912.8|8910|8868.8|8866|1986
1645175100000|2022-02-18 09:05:00|8881.3|8878.5|8861.8|8859|8891.8|8889|8859.8|8857|2109
1645175400000|2022-02-18 09:10:00|8861.3|8858.5|8870.7|8867.9|8871.7|8868.9|8853.8|8851|1363
1645175700000|2022-02-18 09:15:00|8871.2|8868.4|8875.7|8872.9|8880.7|8877.9|8863.2|8860.4|846
1645176000000|2022-02-18 09:20:00|8875.2|8872.4|8863.7|8860.9|8879.7|8876.9|8861.7|8858.9|581
1645176300000|2022-02-18 09:25:00|8863.2|8860.4|8865.2|8862.4|8879.7|8876.9|8856.7|8853.9|725
1645176600000|2022-02-18 09:30:00|8864.7|8861.9|8854.7|8851.9|8872.7|8869.9|8850.7|8847.9|1056
1645176900000|2022-02-18 09:35:00|8855.2|8852.4|8839.7|8836.9|8857.7|8854.9|8836.7|8833.9|1783
1645177200000|2022-02-18 09:40:00|8839.2|8836.4|8843.6|8840.8|8848.7|8845.9|8837.7|8834.9|755
1645177500000|2022-02-18 09:45:00|8844.6|8841.8|8828.6|8825.8|8846.1|8843.3|8814.7|8811.9|2350
1645177800000|2022-02-18 09:50:00|8827.6|8824.8|8833.6|8830.8|8833.6|8830.8|8817.7|8814.9|1063
1645178100000|2022-02-18 09:55:00|8833.1|8830.3|8834.6|8831.8|8842.6|8839.8|8818.6|8815.8|1074
1645178400000|2022-02-18 10:00:00|8835.6|8832.8|8845.1|8842.3|8850.6|8847.8|8827.1|8824.3|1194
1645178700000|2022-02-18 10:05:00|8844.6|8841.8|8824.6|8821.8|8848.6|8845.8|8818.6|8815.8|912
1645179000000|2022-02-18 10:10:00|8824.1|8821.3|8800.6|8797.8|8825.1|8822.3|8790.6|8787.8|2982
1645179300000|2022-02-18 10:15:00|8800.1|8797.3|8802.6|8799.8|8816.6|8813.8|8797.6|8794.8|1180
1645179600000|2022-02-18 10:20:00|8801.6|8798.8|8790.1|8787.3|8801.6|8798.8|8772.6|8769.8|2740
1645179900000|2022-02-18 10:25:00|8790.6|8787.8|8762.6|8759.8|8797.1|8794.2|8761.1|8758.2|1582
1645180200000|2022-02-18 10:30:00|8763.6|8760.8|8769|8766.2|8778.5|8775.7|8744.6|8741.8|3922
1645180500000|2022-02-18 10:35:00|8768.5|8765.7|8774.5|8771.7|8791.5|8788.7|8767|8764.2|1739
1645180800000|2022-02-18 10:40:00|8773.5|8770.7|8788.9|8786.1|8794.4|8791.6|8768.5|8765.7|1224
1645181100000|2022-02-18 10:45:00|8789|8786.2|8792.4|8789.6|8798.4|8795.6|8783.5|8780.7|827
1645181400000|2022-02-18 10:50:00|8791.5|8788.7|8798.9|8796.1|8802.9|8800.1|8780.4|8777.6|880
1645181700000|2022-02-18 10:55:00|8798.4|8795.6|8789.4|8786.6|8807.4|8804.6|8784.4|8781.6|1100
1645182000000|2022-02-18 11:00:00|8789.9|8787.1|8761.4|8758.6|8789.9|8787.1|8761.4|8758.6|1306
1645182300000|2022-02-18 11:05:00|8760.4|8757.6|8785.3|8782.5|8791.3|8788.5|8758.4|8755.6|970
1645182600000|2022-02-18 11:10:00|8784.3|8781.5|8783.8|8781|8789.8|8787|8774.8|8772|800
1645182900000|2022-02-18 11:15:00|8784.3|8781.5|8793.3|8790.5|8797.3|8794.5|8781.3|8778.5|1063
1645183200000|2022-02-18 11:20:00|8794.3|8791.5|8785.3|8782.5|8795.3|8792.5|8783.3|8780.5|615
1645183500000|2022-02-18 11:25:00|8784.8|8782|8795.8|8793|8798.3|8795.5|8774.3|8771.5|800
1645183800000|2022-02-18 11:30:00|8795.3|8792.5|8809.2|8806.4|8809.2|8806.4|8788.3|8785.5|1064
1645184100000|2022-02-18 11:35:00|8808.3|8805.5|8824.2|8821.4|8828.2|8825.4|8804.2|8801.3|1615
1645184400000|2022-02-18 11:40:00|8825.2|8822.4|8826.2|8823.4|8837.2|8834.4|8815.7|8812.9|1113
1645184700000|2022-02-18 11:45:00|8826.1|8823.3|8826.6|8823.8|8829.1|8826.3|8815.7|8812.9|554
1645185000000|2022-02-18 11:50:00|8826.1|8823.3|8835.6|8832.8|8840.1|8837.3|8821.6|8818.8|898
1645185300000|2022-02-18 11:55:00|8836.1|8833.3|8846.1|8843.3|8851.6|8848.8|8831.1|8828.3|1741
1645185600000|2022-02-18 12:00:00|8847.1|8844.3|8828.1|8825.3|8850.1|8847.3|8824.1|8821.3|1192
1645185900000|2022-02-18 12:05:00|8827.6|8824.8|8823.6|8820.8|8833.1|8830.3|8822.1|8819.3|806
1645186200000|2022-02-18 12:10:00|8824.1|8821.3|8819.6|8816.8|8827.6|8824.8|8815.1|8812.3|991
1645186500000|2022-02-18 12:15:00|8820.1|8817.3|8827.6|8824.8|8830.6|8827.8|8812.1|8809.3|779
1645186800000|2022-02-18 12:20:00|8827.1|8824.3|8833.5|8830.7|8835|8832.2|8817.1|8814.3|1140
1645187100000|2022-02-18 12:25:00|8833|8830.2|8841.5|8838.7|8848|8845.2|8829|8826.2|1139
1645187400000|2022-02-18 12:30:00|8842|8839.2|8853|8850.2|8864.9|8862.1|8839|8836.2|1490
1645187700000|2022-02-18 12:35:00|8853.5|8850.7|8841|8838.2|8857.9|8855.1|8836|8833.2|1384
1645188000000|2022-02-18 12:40:00|8842|8839.2|8827|8824.2|8847|8844.2|8823.5|8820.7|1185
1645188300000|2022-02-18 12:45:00|8828|8825.2|8797|8794.2|8831|8828.2|8790|8787.2|2761
1645188600000|2022-02-18 12:50:00|8796|8793.2|8810|8807.2|8813.5|8810.7|8788|8785.2|1128
1645188900000|2022-02-18 12:55:00|8809.5|8806.7|8817.4|8814.6|8825.9|8823.1|8807.5|8804.7|1176
1645189200000|2022-02-18 13:00:00|8816.9|8814.1|8839.9|8837.1|8839.9|8837.1|8816.9|8814.1|1560
1645189500000|2022-02-18 13:05:00|8839.4|8836.6|8844.4|8841.6|8847.9|8845.1|8823.4|8820.6|2929
1645189800000|2022-02-18 13:10:00|8844.9|8842.1|8826.9|8824.1|8855.9|8853.1|8815.9|8813.1|6364
1645190100000|2022-02-18 13:15:00|8826.4|8823.6|8817.9|8815.1|8830.9|8828.1|8805.9|8803.1|2984
1645190400000|2022-02-18 13:20:00|8818.4|8815.6|8811.9|8809.1|8819.9|8817.1|8791.9|8789.1|3963
1645190700000|2022-02-18 13:25:00|8810.9|8808.1|8848.8|8846|8848.8|8846|8801.9|8799.1|3774
1645191000000|2022-02-18 13:30:00|8848.3|8845.5|8843.8|8841|8859.3|8856.5|8832.9|8830.1|3767
1645191300000|2022-02-18 13:35:00|8841.8|8839|8848.3|8845.5|8855.8|8853|8822.4|8819.6|2757
1645191600000|2022-02-18 13:40:00|8847.3|8844.5|8831.8|8829|8851.8|8849|8828.8|8826|1718
1645191900000|2022-02-18 13:45:00|8832.8|8830|8841.8|8839|8849.8|8847|8822.3|8819.5|2274
1645192200000|2022-02-18 13:50:00|8841.3|8838.5|8833.2|8830.4|8851.7|8848.9|8829.7|8826.9|2062
1645192500000|2022-02-18 13:55:00|8832.8|8830|8826.8|8824|8839.8|8837|8818.8|8816|1912
1645192800000|2022-02-18 14:00:00|8827.7|8824.9|8836.7|8833.9|8839.7|8836.9|8802.8|8800|4097
1645193100000|2022-02-18 14:05:00|8837.2|8834.4|8815.8|8813|8838.7|8835.9|8805.8|8803|3737
1645193400000|2022-02-18 14:10:00|8815.3|8812.5|8797.8|8795|8826.3|8823.5|8790.3|8787.5|5171
1645193700000|2022-02-18 14:15:00|8798.3|8795.5|8782.8|8780|8811.3|8808.5|8778.3|8775.5|5517
1645194000000|2022-02-18 14:20:00|8781.8|8779|8797.3|8794.5|8804.7|8801.9|8772.3|8769.5|4734
1645194300000|2022-02-18 14:25:00|8796.8|8794|8815.2|8812.4|8819.7|8816.9|8796.8|8794|3731
1645194600000|2022-02-18 14:30:00|8814.7|8811.9|8807.7|8804.9|8832.6|8829.8|8801.2|8798.4|3440
1645194900000|2022-02-18 14:35:00|8806.7|8803.9|8844.6|8841.8|8846.6|8843.8|8778.7|8775.9|5863
1645195200000|2022-02-18 14:40:00|8844.1|8841.3|8836.6|8833.8|8847.1|8844.3|8814.1|8811.3|5216
1645195500000|2022-02-18 14:45:00|8836.1|8833.3|8855.1|8852.3|8859|8856.2|8823.6|8820.8|3534
1645195800000|2022-02-18 14:50:00|8855.6|8852.8|8893.5|8890.7|8897.5|8894.7|8855.6|8852.8|7654
1645196100000|2022-02-18 14:55:00|8894|8891.2|8893.5|8890.7|8905.5|8902.7|8884|8881.1|5826
1645196400000|2022-02-18 15:00:00|8892.5|8889.7|8903.5|8900.7|8904.5|8901.7|8886.5|8883.7|3118
1645196700000|2022-02-18 15:05:00|8904.4|8901.6|8922.9|8920.1|8930.4|8927.6|8896.5|8893.7|4553
1645197000000|2022-02-18 15:10:00|8922.4|8919.6|8938.4|8935.6|8945.4|8942.6|8918.4|8915.6|3826
1645197300000|2022-02-18 15:15:00|8937.4|8934.6|8939.9|8937.1|8948.4|8945.6|8931.4|8928.6|2657
1645197600000|2022-02-18 15:20:00|8940.3|8937.5|8934.3|8931.5|8943.3|8940.5|8931.4|8928.6|2495
1645197900000|2022-02-18 15:25:00|8935.3|8932.5|8932.8|8930|8950.8|8948|8925.3|8922.5|2725
1645198200000|2022-02-18 15:30:00|8933.3|8930.5|8968.2|8965.4|8970.2|8967.4|8926.3|8923.5|3969
1645198500000|2022-02-18 15:35:00|8969.2|8966.4|8948.7|8945.9|8970.7|8967.9|8946.7|8943.9|2864
1645198800000|2022-02-18 15:40:00|8949.2|8946.4|8962.2|8959.4|8963.2|8960.4|8945.7|8942.9|1752
1645199100000|2022-02-18 15:45:00|8961.2|8958.4|8980.1|8977.3|8980.1|8977.3|8950.2|8947.4|2003
1645199400000|2022-02-18 15:50:00|8980.6|8977.8|8989.1|8986.3|8990.1|8987.3|8966.2|8963.4|3415
1645199700000|2022-02-18 15:55:00|8989.6|8986.8|8959.1|8956.3|8989.6|8986.8|8950.6|8947.8|2891
1645200000000|2022-02-18 16:00:00|8958.6|8955.8|8983.1|8980.3|8986.1|8983.3|8938.2|8935.4|7065
1645200300000|2022-02-18 16:05:00|8984|8981.2|9040|9037.2|9041.5|9038.7|8972.1|8969.3|8789
1645200600000|2022-02-18 16:10:00|9039|9036.2|9056.5|9053.7|9103.9|9101.1|9039|9036.2|9942
1645200900000|2022-02-18 16:15:00|9057.5|9054.7|9029.5|9026.7|9060|9057.2|9015.5|9012.7|6820
1645201200000|2022-02-18 16:20:00|9029|9026.2|9037.5|9034.7|9047.5|9044.7|9023|9020.2|2992
1645201500000|2022-02-18 16:25:00|9038|9035.2|9011|9008.2|9048.5|9045.7|9008|9005.2|4043
1645201800000|2022-02-18 16:30:00|9010.5|9007.7|8971|8968.2|9018|9015.2|8959.5|8956.7|5461
1645202100000|2022-02-18 16:35:00|8971.5|8968.7|8990|8987.2|8993|8990.2|8965|8962.2|2501
1645202400000|2022-02-18 16:40:00|8991|8988.2|8968.5|8965.7|8992|8989.2|8966|8963.2|2236
1645202700000|2022-02-18 16:45:00|8968|8965.2|8955.5|8952.7|8972|8969.2|8950|8947.2|2204
1645203000000|2022-02-18 16:50:00|8956|8953.2|8937.5|8934.7|8962|8959.2|8920.6|8917.8|4574
1645203300000|2022-02-18 16:55:00|8937.1|8934.3|8905.6|8902.8|8941|8938.2|8897.1|8894.3|4691
1645203600000|2022-02-18 17:00:00|8906.1|8903.3|8918|8915.2|8925|8922.2|8900.6|8897.8|2923
1645203900000|2022-02-18 17:05:00|8917.1|8914.3|8921|8918.2|8933|8930.2|8912.5|8909.7|2613
1645204200000|2022-02-18 17:10:00|8919.9|8917.1|8909.5|8906.7|8921|8918.2|8902|8899.2|2337
1645204500000|2022-02-18 17:15:00|8909|8906.2|8921|8918.2|8932.4|8929.6|8897|8894.2|2635
1645204800000|2022-02-18 17:20:00|8920.5|8917.7|8956.9|8954.1|8965.9|8963.1|8919|8916.2|3645
1645205100000|2022-02-18 17:25:00|8957.4|8954.6|8970.9|8968.1|8977.9|8975.1|8951.4|8948.6|2421
1645205400000|2022-02-18 17:30:00|8969.4|8966.6|8985.9|8983.1|9014.9|9012.1|8965.9|8963.1|5411
1645205700000|2022-02-18 17:35:00|8986.9|8984.1|8999.3|8996.5|9007.8|9005|8984.9|8982.1|3488
1645206000000|2022-02-18 17:40:00|8999.4|8996.6|9002.8|9000|9006.9|9004.1|8988.9|8986.1|2216
1645206300000|2022-02-18 17:45:00|9001.9|8999.1|8956.9|8954.1|9002.8|9000|8944.4|8941.6|4510
1645206600000|2022-02-18 17:50:00|8955.9|8953.1|8968.8|8966|8982.3|8979.5|8950.9|8948.1|2464
1645206900000|2022-02-18 17:55:00|8969.8|8967|8977.3|8974.5|8989.3|8986.5|8965.3|8962.5|2049
1645207200000|2022-02-18 18:00:00|8977.8|8975|8986.8|8984|8987.8|8985|8958.9|8956.1|2701
1645207500000|2022-02-18 18:05:00|8986.3|8983.5|8993.3|8990.5|8994.8|8992|8967.8|8965|1775
1645207800000|2022-02-18 18:10:00|8994.3|8991.5|9009.7|9006.9|9014.7|9011.9|8993.8|8991|2941
1645208100000|2022-02-18 18:15:00|9009.2|9006.4|9000.7|8997.9|9020.7|9017.9|8996.3|8993.5|1629
1645208400000|2022-02-18 18:20:00|9001.2|8998.4|9013.7|9010.9|9023.7|9020.9|9001.2|8998.4|2644
1645208700000|2022-02-18 18:25:00|9014.7|9011.9|9022.7|9019.9|9026.7|9023.9|9006.7|9003.9|2007
1645209000000|2022-02-18 18:30:00|9021.7|9018.9|9027.2|9024.4|9032.7|9029.9|9016.2|9013.4|2020
1645209300000|2022-02-18 18:35:00|9027.7|9024.9|9023.2|9020.4|9034.7|9031.9|9015.7|9012.9|2772
1645209600000|2022-02-18 18:40:00|9022.7|9019.9|8999.7|8996.9|9023.7|9020.9|8999.2|8996.4|2181
1645209900000|2022-02-18 18:45:00|9001.6|8998.8|8996.7|8993.9|9002.2|8999.4|8988.2|8985.4|1646
1645210200000|2022-02-18 18:50:00|8995.7|8992.9|9002.1|8999.3|9019.6|9016.8|8995.2|8992.4|3121
1645210500000|2022-02-18 18:55:00|9002.6|8999.8|8989.7|8986.9|9008.6|9005.8|8987.2|8984.4|3286
1645210800000|2022-02-18 19:00:00|8988.7|8985.9|8992.6|8989.8|8992.7|8989.9|8980.7|8977.9|2692
1645211100000|2022-02-18 19:05:00|8992.7|8989.9|8994.6|8991.8|8998.6|8995.8|8971.7|8968.9|3388
1645211400000|2022-02-18 19:10:00|8994.1|8991.3|8977.7|8974.9|8994.1|8991.3|8974.2|8970.3|2941
1645211700000|2022-02-18 19:15:00|8978.2|8975.4|9002.2|8999.4|9004.3|9000.9|8975.7|8972.9|3484
1645212000000|2022-02-18 19:20:00|9001.7|8998.9|9007.2|9004.4|9008.7|9005.9|8988.3|8985.5|5750
1645212300000|2022-02-18 19:25:00|9006.7|9003.9|9022.7|9019.9|9028.7|9025.9|8983.7|8980.9|17021
1645212600000|2022-02-18 19:30:00|9023.2|9020.4|9011.7|9008.9|9023.2|9020.4|9005.7|9002.9|4566
1645212900000|2022-02-18 19:35:00|9011.2|9008.4|9008.6|9005.8|9015.2|9012.4|9003.7|9000.9|3274
1645213200000|2022-02-18 19:40:00|9008.7|9005.9|9000.3|8997.5|9009.7|9006.9|8998.7|8995.9|3650
1645213500000|2022-02-18 19:45:00|8999.8|8997|9008.2|9005.4|9009.7|9006.9|8999.8|8997|2132
1645213800000|2022-02-18 19:50:00|9007.7|9004.9|9018.2|9015.4|9022.7|9019.9|9007.7|9004.9|2045
1645214100000|2022-02-18 19:55:00|9017.7|9014.9|9032.6|9029.8|9034.6|9031.8|9016.7|9013.9|2165
1645214400000|2022-02-18 20:00:00|9033.1|9030.3|9025.6|9022.8|9033.6|9030.8|9023.7|9020.9|1886
1645214700000|2022-02-18 20:05:00|9026.1|9023.3|9037.6|9034.8|9038.6|9035.8|9024.1|9021.3|1243
1645215000000|2022-02-18 20:10:00|9038.1|9035.3|9033.6|9030.8|9044.6|9041.8|9032.6|9029.8|1465
1645215300000|2022-02-18 20:15:00|9033.1|9030.3|9023.6|9020.8|9043.6|9040.8|9022.6|9019.8|1109
1645215600000|2022-02-18 20:20:00|9023.1|9020.3|9030.6|9027.8|9034.1|9031.3|9021.7|9018.9|1196
1645215900000|2022-02-18 20:25:00|9030.1|9027.3|9026.6|9023.8|9033.6|9030.8|9024.1|9021.3|653
1645216200000|2022-02-18 20:30:00|9025.6|9022.8|9025.1|9022.3|9030.6|9027.8|9019.6|9016.8|985
1645216500000|2022-02-18 20:35:00|9024.6|9021.8|9007.6|9004.8|9026.1|9023.3|9005.6|9002.8|1072
1645216800000|2022-02-18 20:40:00|9007.1|9004.3|9036.1|9033.3|9038.6|9035.8|9007.1|9004.3|1316
1645217100000|2022-02-18 20:45:00|9036.5|9033.7|9042.4|9039.6|9046|9043.2|9031.4|9028.6|1424
1645217400000|2022-02-18 20:50:00|9041.4|9038.6|9033.4|9030.6|9041.9|9039.1|9026.5|9023.7|693
1645217700000|2022-02-18 20:55:00|9034.4|9031.6|9036.9|9034.1|9040.4|9037.6|9030|9027.2|625
1645218000000|2022-02-18 21:00:00|9037.4|9034.6|9048.4|9045.6|9050.4|9047.6|9036.9|9034.1|605
1645218300000|2022-02-18 21:05:00|9049.4|9046.6|9046.9|9044.1|9050.4|9047.6|9045.4|9042.6|275
1645218600000|2022-02-18 21:10:00|9047.4|9044.6|9045.3|9042.5|9047.4|9044.6|9039.8|9037|461
1645218900000|2022-02-18 21:15:00|9044.8|9042|9047.3|9044.5|9050.8|9048|9042.3|9039.5|199
1645219200000|2022-02-18 21:20:00|9047.8|9045|9051.8|9049|9055.4|9050.5|9046.8|9043.9|1075
1645219500000|2022-02-18 21:25:00|9052.3|9049.5|9056.2|9053.4|9058.2|9055.4|9051.3|9048.5|657
1645219800000|2022-02-18 21:30:00|9055.2|9052.4|9065.7|9062.9|9067.2|9064.4|9055.2|9052.4|829
1645220100000|2022-02-18 21:35:00|9065.2|9062.4|9077.1|9074.3|9077.1|9074.3|9063.2|9058.3|1190
1645220400000|2022-02-18 21:40:00|9077.6|9074.8|9083.6|9080.8|9093.1|9090.3|9076.1|9073.3|912
1645220700000|2022-02-18 21:45:00|9084.6|9081.8|9083.6|9080.8|9086.1|9083.3|9076.6|9073.8|669
1645221000000|2022-02-18 21:50:00|9083.1|9080.3|9080.6|9077.8|9084.1|9081.3|9059.1|9056.3|998
1645221300000|2022-02-18 21:55:00|9079.7|9075.7|9057.6|9047.6|9080.7|9076.8|9056.6|9046.6|853
1645398000000|2022-02-20 23:00:00|9113|9103|9145.4|9142.6|9165.1|9159.5|9087.2|9084.2|3002
1645398300000|2022-02-20 23:05:00|9145.9|9143.1|9155.2|9152.4|9162.3|9155.9|9138.3|9130.8|999
1645398600000|2022-02-20 23:10:00|9156.5|9153.7|9136.7|9133.9|9157.3|9154.4|9132.2|9129.2|924
1645398900000|2022-02-20 23:15:00|9136.2|9133.4|9143.7|9140.9|9145.7|9142.9|9129.3|9126.5|515
1645399200000|2022-02-20 23:20:00|9142.7|9139.9|9139.7|9136.9|9147.6|9144.8|9137.7|9134.8|343
1645399500000|2022-02-20 23:25:00|9140.2|9137.4|9137.8|9135|9144.7|9141.9|9133.2|9130.4|357
1645399800000|2022-02-20 23:30:00|9137.9|9133.9|9145.7|9142.9|9153.7|9150.7|9134.3|9131.5|515
1645400100000|2022-02-20 23:35:00|9144.8|9142|9145.1|9142.3|9146.7|9143.8|9139|9136.2|216
1645400400000|2022-02-20 23:40:00|9145.6|9142.8|9134.6|9131.8|9147.6|9144.8|9134.1|9131.3|262
1645400700000|2022-02-20 23:45:00|9136.5|9133.7|9136.5|9133.7|9140.1|9137.3|9135.1|9132.3|208
1645401000000|2022-02-20 23:50:00|9137|9134.2|9144|9141.2|9146.8|9144|9137|9134.2|298
1645401300000|2022-02-20 23:55:00|9143.9|9141.1|9146.4|9143.6|9147.7|9144.9|9142|9139.2|167
1645401600000|2022-02-21 00:00:00|9146.3|9143.5|9142.5|9139.7|9146.9|9144.1|9138.6|9135.8|250
1645401900000|2022-02-21 00:05:00|9141.5|9138.7|9139.1|9136.3|9146.4|9143.6|9137.3|9134.5|132
1645402200000|2022-02-21 00:10:00|9138.2|9135.4|9143|9140.2|9147|9144.2|9138.1|9135.3|226
1645402500000|2022-02-21 00:15:00|9143.1|9140.3|9130.5|9127.7|9143.6|9140.8|9130|9127.2|290
1645402800000|2022-02-21 00:20:00|9130.9|9128.1|9143|9140.2|9144|9141.2|9130.5|9127.7|258
1645403100000|2022-02-21 00:25:00|9142.5|9139.7|9150.4|9147.6|9155.5|9152.7|9142|9139.2|358
1645403400000|2022-02-21 00:30:00|9150.9|9148.1|9153.5|9150.7|9156|9153.2|9149.5|9146.7|184
1645403700000|2022-02-21 00:35:00|9153.9|9151.1|9155.4|9152.6|9157.9|9155.1|9151.9|9149.1|173
1645404000000|2022-02-21 00:40:00|9154.9|9152.1|9145.1|9142.3|9154.9|9152.1|9144.1|9141.3|268
1645404300000|2022-02-21 00:45:00|9144.7|9141.9|9148.5|9145.7|9151|9148.2|9144.1|9141.3|225
1645404600000|2022-02-21 00:50:00|9149|9146.2|9087.8|9083.8|9151|9148.2|9071.2|9067.8|2738
1645404900000|2022-02-21 00:55:00|9087.9|9083.9|9048.4|9045.6|9104.6|9101.8|9042.9|9037.5|3639
1645405200000|2022-02-21 01:00:00|9049.8|9047|9039.2|9036.4|9070|9067.2|9024.8|9022|4715
1645405500000|2022-02-21 01:05:00|9040.3|9036.3|9012.7|9009.9|9043.4|9040.4|8999.5|8996.7|2562
1645405800000|2022-02-21 01:10:00|9012.2|9009.4|9003.7|9000.9|9024|9021.2|8996.4|8993.6|1199
1645406100000|2022-02-21 01:15:00|9004.2|9001.4|8976.9|8974.1|9005.2|9002.4|8975.1|8972.3|2561
1645406400000|2022-02-21 01:20:00|8976.5|8973.7|8922.7|8919.9|8985.5|8982.7|8921.7|8916.5|1987
1645406700000|2022-02-21 01:25:00|8922.2|8919.4|8953.5|8949.5|8960.5|8957.5|8922.2|8919.4|1676
1645407000000|2022-02-21 01:30:00|8953.4|8949.4|8922.5|8918.5|8953.4|8949.6|8893.7|8890.8|2140
1645407300000|2022-02-21 01:35:00|8921.4|8918.6|8941.2|8938.4|8944.5|8941.5|8907|8904.2|1316
1645407600000|2022-02-21 01:40:00|8941.3|8938.5|8961.3|8958.5|8961.7|8958.9|8938.4|8935.6|1232
1645407900000|2022-02-21 01:45:00|8960.8|8958|8970|8967.2|8973|8969.6|8952.3|8949.4|1282
1645408200000|2022-02-21 01:50:00|8970.1|8966.1|8954.9|8952.1|8973.4|8970.6|8954.6|8951.8|505
1645408500000|2022-02-21 01:55:00|8954|8951.2|8928.1|8925.3|8956.9|8954.1|8914.6|8911.8|1353
1645408800000|2022-02-21 02:00:00|8928.6|8925.8|8937.1|8934.3|8939.6|8936.8|8922.1|8919.3|410
1645409100000|2022-02-21 02:05:00|8935.8|8933|8908.6|8905.8|8936.2|8933.3|8906.1|8903.3|594
1645409400000|2022-02-21 02:10:00|8909.1|8906.3|8916.1|8913.3|8936.1|8933.3|8907.6|8904.8|659
1645409700000|2022-02-21 02:15:00|8916.7|8913.9|8923.2|8920.4|8925.5|8922.7|8907.8|8905|489
1645410000000|2022-02-21 02:20:00|8923.7|8920.9|8931.3|8928.5|8933.6|8930.8|8919.2|8916.4|525
1645410300000|2022-02-21 02:25:00|8930.8|8928|8938.1|8935.3|8939.5|8936.7|8926.1|8923.3|313
1645410600000|2022-02-21 02:30:00|8938.6|8935.8|8935.6|8932.8|8945.4|8942.6|8921.7|8918.9|762
1645410900000|2022-02-21 02:35:00|8936|8933.2|8926.1|8923.3|8936|8933.2|8920.8|8918|300
1645411200000|2022-02-21 02:40:00|8927.1|8924.3|8938.9|8936.1|8938.9|8936.1|8924|8921.2|365
1645411500000|2022-02-21 02:45:00|8938.5|8935.7|8947.9|8945.1|8949.9|8947.1|8927|8924.2|448
1645411800000|2022-02-21 02:50:00|8948.3|8945.5|8948.8|8946|8949.3|8946.5|8939.8|8937|243
1645412100000|2022-02-21 02:55:00|8949.3|8946.5|8956.8|8954|8962.8|8960|8947.3|8944.5|519
1645412400000|2022-02-21 03:00:00|8955.8|8953|8953.8|8951|8962.7|8959.9|8952.3|8949.5|305
1645412700000|2022-02-21 03:05:00|8954.7|8951.9|8950.8|8948|8954.8|8952|8946.8|8944|204
1645413000000|2022-02-21 03:10:00|8950.3|8947.5|8947.9|8945.1|8957.7|8954.9|8943.9|8941.1|246
1645413300000|2022-02-21 03:15:00|8948.3|8945.5|8950.9|8948.1|8954.3|8951.5|8944.9|8942.1|198
1645413600000|2022-02-21 03:20:00|8951|8948.2|8950.2|8947.4|8960.4|8957.6|8948.2|8945.4|305
1645413900000|2022-02-21 03:25:00|8950.7|8947.9|8944.7|8941.9|8951.6|8948.8|8941.8|8939|245
1645414200000|2022-02-21 03:30:00|8945.1|8942.3|8948.6|8945.8|8952.8|8949.8|8942.3|8939.5|296
1645414500000|2022-02-21 03:35:00|8949.1|8946.3|8955.7|8952.9|8959.8|8956.9|8949.1|8945.8|150
1645414800000|2022-02-21 03:40:00|8956.2|8953.4|8956.7|8953.9|8959.7|8956.9|8952.7|8949.9|92
1645415100000|2022-02-21 03:45:00|8956.2|8953.4|8969.6|8966.8|8969.6|8966.8|8956.2|8953.4|305
1645415400000|2022-02-21 03:50:00|8969.2|8966.4|8971.1|8968.3|8975.7|8972.9|8968.2|8965.4|347
1645415700000|2022-02-21 03:55:00|8971.2|8968.4|8969.1|8966.3|8972.1|8969.3|8966.2|8963.4|241
1645416000000|2022-02-21 04:00:00|8968.7|8965.9|8977.5|8974.7|8977.6|8974.8|8965.2|8962.4|314
1645416300000|2022-02-21 04:05:00|8977.1|8974.3|8978.5|8975.7|8984.9|8982.1|8977.1|8974.3|590
1645416600000|2022-02-21 04:10:00|8978|8975.2|8984.9|8982.1|8985|8982.2|8978|8975.2|418
1645416900000|2022-02-21 04:15:00|8984|8981.2|8990.5|8987.7|8996.9|8994.1|8982.9|8980.1|781
1645417200000|2022-02-21 04:20:00|8990|8987.2|9002.3|8999.5|9002.8|9000|8986.9|8984.1|493
1645417500000|2022-02-21 04:25:00|9002.8|9000|8997.8|8995|9008.6|9005.8|8997.4|8994.6|355
1645417800000|2022-02-21 04:30:00|8998.3|8995.5|8990.5|8987.7|8999.8|8997|8982|8979.2|726
1645418100000|2022-02-21 04:35:00|8990.4|8987.6|8974.5|8971.7|8995.9|8993.1|8973.5|8970.6|383
1645418400000|2022-02-21 04:40:00|8974|8971.2|8980.3|8977.5|8981.8|8979|8964|8961.2|332
1645418700000|2022-02-21 04:45:00|8980.8|8978|8972.4|8969.6|8982.8|8980|8963.4|8960.6|202
1645419000000|2022-02-21 04:50:00|8972.8|8970|8952.9|8950.1|8976.2|8973.4|8951.4|8948.4|335
1645419300000|2022-02-21 04:55:00|8953.8|8951|8959.4|8956.6|8965.6|8962.6|8951.9|8949.1|252
1645419600000|2022-02-21 05:00:00|8957.5|8954.7|8963.7|8960.9|8966.7|8963.9|8951.4|8948.5|464
1645419900000|2022-02-21 05:05:00|8964.7|8961.9|8961.3|8958.5|8966.7|8963.9|8961.2|8958.4|89
1645420200000|2022-02-21 05:10:00|8960.8|8958|8966.8|8964|8966.8|8964|8960.8|8958|72
1645420500000|2022-02-21 05:15:00|8970.3|8967.5|8968.3|8965.5|8977.2|8974.4|8966.8|8964|283
1645420800000|2022-02-21 05:20:00|8967.9|8965.1|8959.4|8956.6|8969.8|8967|8959.4|8956.6|170
1645421100000|2022-02-21 05:25:00|8959.8|8957|8971.7|8968.9|8972.7|8969.9|8959.8|8956|267
1645421400000|2022-02-21 05:30:00|8970.7|8967.9|8970|8967.2|8976.5|8973.7|8959.7|8956.9|582
1645421700000|2022-02-21 05:35:00|8971.1|8967.1|8948|8945.2|8977.2|8974.2|8943.1|8940.3|873
1645422000000|2022-02-21 05:40:00|8947.5|8944.7|8938.1|8935.3|8956.4|8953.6|8931.1|8928.2|874
1645422300000|2022-02-21 05:45:00|8938.6|8935.8|8938.6|8935.8|8941|8938.2|8931.1|8928.3|287
1645422600000|2022-02-21 05:50:00|8938.5|8935.7|8939|8936.2|8940.5|8937.7|8930|8927.2|222
1645422900000|2022-02-21 05:55:00|8938.5|8935.7|8936.9|8934.1|8942.5|8939.7|8936.9|8934.1|203
1645423200000|2022-02-21 06:00:00|8937.4|8934.6|8948.8|8946|8948.9|8946|8933.4|8930.6|307
1645423500000|2022-02-21 06:05:00|8948.3|8945.5|8938.9|8936.1|8948.3|8945.5|8936.9|8934.1|217
1645423800000|2022-02-21 06:10:00|8938.4|8935.6|8940.1|8937.3|8942.5|8939.7|8920.1|8917.3|736
1645424100000|2022-02-21 06:15:00|8940.5|8937.7|8952.9|8950.1|8956.4|8953.6|8940.5|8937.7|633
1645424400000|2022-02-21 06:20:00|8953.8|8951|8949.4|8946.6|8956.3|8953.5|8949.4|8946.6|163
1645424700000|2022-02-21 06:25:00|8949.9|8947.1|8939.2|8936.4|8962.9|8960.1|8937.2|8934.4|1087
1645425000000|2022-02-21 06:30:00|8939.1|8936.3|8948.9|8946.1|8951.9|8949.1|8927.1|8923.9|1232
1645425300000|2022-02-21 06:35:00|8949.4|8946.6|8955|8952.2|8957.5|8954.7|8946.5|8943.7|214
1645425600000|2022-02-21 06:40:00|8955.4|8952.6|8963.9|8961.1|8964.9|8962.1|8954.5|8951.1|280
1645425900000|2022-02-21 06:45:00|8962.9|8960.1|8966|8963.2|8973|8970.1|8961.4|8958.6|409
1645426200000|2022-02-21 06:50:00|8966.1|8963.3|8969.8|8967|8971|8968.2|8958.4|8955.6|341
1645426500000|2022-02-21 06:55:00|8970.7|8967.9|8963.9|8961.1|8972.2|8969.4|8962|8959.2|282
1645426800000|2022-02-21 07:00:00|8963|8960.2|8958.4|8955.6|8982.1|8979.3|8956.9|8954|759
1645427100000|2022-02-21 07:05:00|8958.8|8956|8959|8956.2|8969.4|8966.6|8955.3|8952.5|435
1645427400000|2022-02-21 07:10:00|8958.6|8955.8|8954.9|8952.1|8958.6|8955.8|8949|8946.2|330
1645427700000|2022-02-21 07:15:00|8955.9|8953.1|8933|8930.2|8956.9|8954.1|8932|8929.2|517
1645428000000|2022-02-21 07:20:00|8932.5|8929.7|8933|8930.2|8941|8938.2|8925.5|8922.7|489
1645428300000|2022-02-21 07:25:00|8933.5|8930.7|8940.9|8938.1|8944.8|8942|8932.5|8929.7|345
1645428600000|2022-02-21 07:30:00|8941.9|8937.9|8937|8934.2|8954.4|8951.6|8935|8932|573
1645428900000|2022-02-21 07:35:00|8937.5|8934.7|8957.4|8954.6|8957.9|8955.1|8932|8929.2|344
1645429200000|2022-02-21 07:40:00|8957.9|8955.1|8951.8|8949|8959.4|8956.6|8944.5|8941.1|475
1645429500000|2022-02-21 07:45:00|8952.3|8949.5|8938.4|8935.6|8952.3|8949.5|8937.4|8934.6|302
1645429800000|2022-02-21 07:50:00|8938.9|8936.1|8943.8|8941|8960.2|8953.9|8934.5|8931.7|670
1645430100000|2022-02-21 07:55:00|8942.9|8940.1|8929.7|8926.9|8948.8|8946|8927.6|8924.8|556
1645430400000|2022-02-21 08:00:00|8929.2|8926.4|8958.6|8955.8|8960.6|8957.8|8929.2|8926.4|828
1645430700000|2022-02-21 08:05:00|8959.1|8956.3|8961.6|8958.8|8981.9|8979.1|8951.8|8949|1473
1645431000000|2022-02-21 08:10:00|8960.8|8958|8965|8962.2|8974.1|8971.3|8960.2|8957.4|555
1645431300000|2022-02-21 08:15:00|8966.5|8963.7|8963.5|8960.7|8975.7|8971.8|8950.1|8947.3|635
1645431600000|2022-02-21 08:20:00|8964|8961.2|8988.3|8985.5|8993.8|8991|8964|8961.2|1318
1645431900000|2022-02-21 08:25:00|8988.7|8985.9|8982.3|8979.5|8992.8|8990|8978.9|8976.1|1410
1645432200000|2022-02-21 08:30:00|8982.4|8979.6|8994.7|8991.9|9001.2|8998.4|8980.9|8978.1|1259
1645432500000|2022-02-21 08:35:00|8994.2|8991.4|9008.2|9005.4|9040.1|9036.4|8990.7|8987.9|4347
1645432800000|2022-02-21 08:40:00|9008.6|9005.8|8989.1|8986.3|9011.1|9008.3|8985.2|8982.4|1053
1645433100000|2022-02-21 08:45:00|8989.2|8986.4|9001|8998.2|9002.6|8999.8|8981.8|8979|778
1645433400000|2022-02-21 08:50:00|9001.5|8998.7|8995.1|8992.3|9006.1|9003.3|8991.7|8988.9|402
1645433700000|2022-02-21 08:55:00|8995.5|8992.7|9008.5|9005.7|9010.4|9007.6|8992.7|8989.9|548
1645434000000|2022-02-21 09:00:00|9009.5|9006.7|8980.5|8977.7|9009.5|9006.7|8974.1|8971.3|1138
1645434300000|2022-02-21 09:05:00|8980|8977.2|8988.4|8985.6|8993.4|8990.6|8976.5|8973.7|475
1645434600000|2022-02-21 09:10:00|8988.9|8986.1|8991.8|8989|8992.4|8989.6|8975.5|8972.7|583
1645434900000|2022-02-21 09:15:00|8991.9|8989.1|8991.9|8989.1|8993.8|8991|8984.8|8982|415
1645435200000|2022-02-21 09:20:00|8991.4|8988.6|8982.5|8979.7|9001.4|8998.6|8981.3|8978.5|431
1645435500000|2022-02-21 09:25:00|8982|8979.2|8981.4|8978.6|8989.4|8986.6|8975.5|8972.7|510
1645435800000|2022-02-21 09:30:00|8981|8978.2|8994.9|8992.1|8998.3|8995.5|8980|8977.2|491
1645436100000|2022-02-21 09:35:00|8994.4|8991.6|8989.9|8987.1|8999.8|8997|8983|8980.2|333
1645436400000|2022-02-21 09:40:00|8990.3|8987.5|9006.3|9003.5|9010.3|9005.4|8989.9|8987.1|663
1645436700000|2022-02-21 09:45:00|9005.9|9003.1|9018.3|9015.5|9024.1|9021.3|9003.3|9000.3|739
1645437000000|2022-02-21 09:50:00|9018.7|9015.9|9013.8|9011|9018.8|9016|9008.5|9005.7|1404
1645437300000|2022-02-21 09:55:00|9013.3|9010.5|9001.5|8998.7|9013.3|9010.5|8997.1|8994.3|672
1645437600000|2022-02-21 10:00:00|9000.5|8997.7|9002.5|8999.7|9002.9|9000.1|8993.7|8990.9|545
1645437900000|2022-02-21 10:05:00|9001.6|8998.8|8991.2|8988.4|9003.4|9000.6|8990.6|8987.8|741
1645438200000|2022-02-21 10:10:00|8990.7|8987.9|8976.2|8973.4|8991.1|8988.3|8971.7|8968.9|1497
1645438500000|2022-02-21 10:15:00|8974.8|8972|8977.2|8974.4|8982.8|8980|8972.7|8969.9|636
1645438800000|2022-02-21 10:20:00|8977.3|8974.5|8967.8|8965|8980.7|8977.9|8960.8|8958|535
1645439100000|2022-02-21 10:25:00|8967.4|8964.6|8979.7|8976.9|8981.6|8978.8|8965.8|8963|437
1645439400000|2022-02-21 10:30:00|8979.2|8976.4|8979.8|8977|8993.4|8990.6|8978.7|8975.9|718
1645439700000|2022-02-21 10:35:00|8980.2|8977.4|8973.2|8970.4|8980.2|8977.4|8965.8|8963|480
1645440000000|2022-02-21 10:40:00|8972.8|8970|8977.2|8974.4|8979.3|8976.5|8965.9|8963.1|253
1645440300000|2022-02-21 10:45:00|8977.7|8974.9|8968.7|8965.9|8983.7|8980.9|8968.7|8965.9|396
1645440600000|2022-02-21 10:50:00|8969.6|8966.8|8986.6|8983.8|8988.6|8985.8|8969.6|8966.8|394
1645440900000|2022-02-21 10:55:00|8987.1|8984.3|8981.2|8978.4|8992.2|8989.4|8978.7|8975.9|430
1645441200000|2022-02-21 11:00:00|8981.7|8978.9|8984.2|8981.4|8985.7|8982.9|8975.7|8972.9|363
1645441500000|2022-02-21 11:05:00|8983.3|8980.5|8975.7|8972.9|8996.5|8993.7|8975.7|8972.9|471
1645441800000|2022-02-21 11:10:00|8975.6|8972.8|8978.2|8975.4|8979.6|8976.8|8969.7|8966.9|355
1645442100000|2022-02-21 11:15:00|8977.7|8974.9|8991.9|8989.1|9000.4|8997.6|8973.7|8970.9|1117
1645442400000|2022-02-21 11:20:00|8991.4|8988.6|8992.8|8990|8996.3|8993.5|8974|8971.2|779
1645442700000|2022-02-21 11:25:00|8992.3|8989.5|8996.7|8993.9|9012.6|9009.8|8989.2|8986.4|1155
1645443000000|2022-02-21 11:30:00|8996.8|8994|9009.8|9007|9014.2|9011.4|8994.8|8992|784
1645443300000|2022-02-21 11:35:00|9010.2|9007.4|9009.7|9006.9|9023.1|9020.3|9004.7|9001.9|859
1645443600000|2022-02-21 11:40:00|9009.8|9007|9042.7|9039.9|9063.1|9057.8|9004.4|9001.6|2871
1645443900000|2022-02-21 11:45:00|9042.8|9038.8|9028.2|9025.4|9045.2|9042.4|9026.7|9023.9|895
1645444200000|2022-02-21 11:50:00|9028.7|9025.9|9035.2|9032.4|9038.1|9035.3|9021.7|9018.9|562
1645444500000|2022-02-21 11:55:00|9034.8|9032|9032.3|9029.5|9038.1|9035.3|9021.4|9018.6|608
1645444800000|2022-02-21 12:00:00|9032.7|9029.9|9023.8|9021|9032.7|9029.9|9016.8|9010.6|577
1645445100000|2022-02-21 12:05:00|9024.2|9021.4|9031.2|9028.4|9032.1|9029.3|9019.8|9017|329
1645445400000|2022-02-21 12:10:00|9029|9026.2|9018.3|9015.5|9029|9026.2|9008.5|9005.7|845
1645445700000|2022-02-21 12:15:00|9017.9|9015.1|9018.9|9016.1|9022.3|9019.5|9005.4|9002.6|647
1645446000000|2022-02-21 12:20:00|9019.3|9016.5|9016.9|9014.1|9019.8|9017|9008.9|9006.1|494
1645446300000|2022-02-21 12:25:00|9017.3|9014.5|9012.9|9010.1|9017.4|9014.6|9007.4|9004.6|386
1645446600000|2022-02-21 12:30:00|9012.8|9010|9000.3|8997.5|9015.2|9012.4|8999.5|8996.7|656
1645446900000|2022-02-21 12:35:00|8999.8|8997|9002.3|8999.5|9006.2|9003.4|8996.8|8994|620
1645447200000|2022-02-21 12:40:00|9002.2|8999.4|9024.9|9022.1|9053.8|9050.9|9000.9|8998.1|2473
1645447500000|2022-02-21 12:45:00|9025.4|9022.6|9045.8|9043|9067.6|9064.8|9014.5|9011.7|2505
1645447800000|2022-02-21 12:50:00|9046.2|9043.4|9030.1|9027.3|9059.8|9057|9023.2|9019.1|1249
1645448100000|2022-02-21 12:55:00|9030.5|9027.7|9021.6|9018.8|9039.5|9036.6|9017.6|9014.7|973
1645448400000|2022-02-21 13:00:00|9023.1|9020.3|9026.9|9024.1|9034.3|9031.5|9012.6|9009.7|1068
1645448700000|2022-02-21 13:05:00|9027|9024.2|9031|9028.2|9044|9041.2|9023|9020.2|980
1645449000000|2022-02-21 13:10:00|9031.4|9028.6|9030.9|9028.1|9037.4|9034.6|9016.1|9013.3|1186
1645449300000|2022-02-21 13:15:00|9030.5|9027.7|9049.2|9046.4|9052.5|9049.7|9030|9027.2|1016
1645449600000|2022-02-21 13:20:00|9049.7|9046.9|9031.9|9029.1|9050.8|9048|9026.4|9023.6|902
1645449900000|2022-02-21 13:25:00|9032.4|9029.6|9041.9|9039.1|9044.9|9042.1|9029.9|9027.1|551
1645450200000|2022-02-21 13:30:00|9041|9038.2|9040|9037.2|9042.9|9040.1|9026|9023.2|835
1645450500000|2022-02-21 13:35:00|9039.7|9035.7|9027.5|9024.7|9042.9|9040.1|9026|9023.2|521
1645450800000|2022-02-21 13:40:00|9027.4|9024.6|9038.8|9036|9039.8|9037|9026|9023.2|549
1645451100000|2022-02-21 13:45:00|9039.6|9036.8|9034.7|9031.9|9047.7|9044.9|9029.8|9027|746
1645451400000|2022-02-21 13:50:00|9033.7|9030.9|9033.7|9030.9|9041.2|9038.4|9031.7|9028.9|599
1645451700000|2022-02-21 13:55:00|9034.2|9031.4|9062.5|9059.7|9078.3|9075.5|9021.4|9015.2|5159
1645452000000|2022-02-21 14:00:00|9063.4|9060.6|9060.6|9057.8|9073.3|9070.5|9055.5|9052.7|1517
1645452300000|2022-02-21 14:05:00|9059.5|9056.7|9066.5|9063.7|9075.9|9073.1|9053.7|9050.9|1341
1645452600000|2022-02-21 14:10:00|9067.4|9064.6|9051|9048.2|9077.4|9074.6|9041.6|9038.8|1952
1645452900000|2022-02-21 14:15:00|9050.6|9047.8|9043.1|9040.3|9051.6|9048.8|9033.7|9030.9|1308
1645453200000|2022-02-21 14:20:00|9043.6|9040.8|9060.5|9057.7|9063.4|9060.6|9038.7|9035.9|992
1645453500000|2022-02-21 14:25:00|9060.4|9057.6|9062.9|9060.1|9067.4|9064.6|9050.5|9047.7|1397
1645453800000|2022-02-21 14:30:00|9063.4|9060.6|9058|9055.2|9064.4|9061.6|9049.5|9046.7|785
1645454100000|2022-02-21 14:35:00|9057.5|9054.7|9076.4|9073.6|9079.2|9076.4|9054.5|9051.7|869
1645454400000|2022-02-21 14:40:00|9076|9073.2|9070.4|9067.6|9076.5|9073.7|9060.5|9057.7|876
1645454700000|2022-02-21 14:45:00|9071.4|9068.6|9096.4|9093.6|9098.9|9096.1|9071.4|9068.6|2318
1645455000000|2022-02-21 14:50:00|9096.5|9093.7|9097.9|9095.1|9102.5|9099.7|9086.1|9083.3|1648
1645455300000|2022-02-21 14:55:00|9097.4|9094.6|9100.1|9097.3|9105.8|9103|9090.3|9087.5|1245
1645455600000|2022-02-21 15:00:00|9099.7|9096.9|9108.1|9105.3|9112|9109.2|9093.2|9090.4|1344
1645455900000|2022-02-21 15:05:00|9107.2|9104.4|9095.8|9093|9109.1|9106.3|9088.9|9086.1|1715
1645456200000|2022-02-21 15:10:00|9096.3|9093.5|9103.8|9101|9114.2|9111.4|9088.3|9085.5|1413
1645456500000|2022-02-21 15:15:00|9104.2|9101.4|9093.7|9090.9|9108.1|9105.3|9090.9|9088.1|1239
1645456800000|2022-02-21 15:20:00|9092.8|9090|9079.3|9076.5|9096.1|9093.3|9075.8|9073|1036
1645457100000|2022-02-21 15:25:00|9079.2|9076.4|9094.8|9092|9100.2|9097.4|9069|9066.2|1193
1645457400000|2022-02-21 15:30:00|9094.3|9091.5|9094.6|9091.8|9096.2|9093.4|9082.8|9080|957
1645457700000|2022-02-21 15:35:00|9094.7|9091.9|9121.6|9118.8|9124.6|9121.8|9094.1|9091.3|1619
1645458000000|2022-02-21 15:40:00|9122.1|9119.3|9110.9|9108.1|9126|9123.2|9108.3|9105.5|1255
1645458300000|2022-02-21 15:45:00|9111.9|9109.1|9114.2|9111.4|9119.8|9117|9107.9|9105.1|791
1645458600000|2022-02-21 15:50:00|9113.8|9111|9110.5|9107.7|9120.2|9117.4|9110|9107.2|949
1645458900000|2022-02-21 15:55:00|9110.9|9108.1|9121|9118.2|9125.9|9123.1|9110.5|9107.7|758
1645459200000|2022-02-21 16:00:00|9120.1|9117.3|9111.6|9108.8|9125.5|9122.7|9111.1|9108.3|629
1645459500000|2022-02-21 16:05:00|9112|9109.2|9129.9|9127.1|9130.3|9127.5|9112|9109.2|1150
1645459800000|2022-02-21 16:10:00|9130.3|9127.5|9130.4|9127.6|9135.8|9133|9124.4|9121.6|1732
1645460100000|2022-02-21 16:15:00|9128.4|9125.6|9136.3|9133.5|9136.3|9133.5|9121.4|9118.6|868
1645460400000|2022-02-21 16:20:00|9135.8|9133|9141.4|9138.6|9150|9147.2|9135.8|9133|1678
1645460700000|2022-02-21 16:25:00|9142|9139.2|9121.3|9118.5|9143.8|9141|9114.8|9112|2434
1645461000000|2022-02-21 16:30:00|9121.4|9118.6|9113|9110.2|9121.8|9119|9089.3|9086.5|2592
1645461300000|2022-02-21 16:35:00|9112.9|9110.1|9096.8|9094|9118.5|9115.7|9095.7|9092.8|1301
1645461600000|2022-02-21 16:40:00|9097.7|9094.9|9094.2|9091.4|9098.8|9096|9079|9076.2|1365
1645461900000|2022-02-21 16:45:00|9093.8|9091|9100.8|9098|9105.7|9102.9|9091.3|9088.5|421
1645462200000|2022-02-21 16:50:00|9101.7|9098.9|9091.6|9088.8|9104.1|9101.3|9089.2|9086.4|430
1645462500000|2022-02-21 16:55:00|9091.2|9088.4|9081.6|9078.8|9121.4|9117.5|9079.1|9076.3|1685
1645462800000|2022-02-21 17:00:00|9080.2|9077.4|9087.1|9084.3|9096.9|9094.1|9070.3|9067.5|1266
1645463100000|2022-02-21 17:05:00|9087|9084.2|9107|9104.2|9110.9|9108.1|9087|9084.2|655
1645463400000|2022-02-21 17:10:00|9107.5|9104.7|9126.8|9124|9129.7|9126.9|9106.1|9103.3|1054
1645463700000|2022-02-21 17:15:00|9127.7|9124.9|9121.4|9118.6|9127.8|9125|9111.8|9109|770
1645464000000|2022-02-21 17:20:00|9121|9118.2|9097.1|9094.3|9131|9128.2|9096.7|9093.8|2301
1645464300000|2022-02-21 17:25:00|9097.5|9094.7|9118.6|9115.8|9122.1|9119.3|9097.5|9094.7|524
1645464600000|2022-02-21 17:30:00|9118.2|9115.4|9121.6|9118.8|9131.4|9128.6|9117.1|9114.3|453
1645464900000|2022-02-21 17:35:00|9122|9119.2|9122.5|9119.7|9125|9122.2|9114.7|9111.7|676
1645465200000|2022-02-21 17:40:00|9120.7|9116.7|9126.7|9122.7|9128.6|9123.7|9113.2|9110.4|690
1645465500000|2022-02-21 17:45:00|9127.6|9123.6|9123.6|9120.8|9136.6|9130.7|9120.5|9117|530
1645465800000|2022-02-21 17:50:00|9123.1|9120.3|9131.4|9127.4|9132.8|9130|9120|9117.1|269
1645466100000|2022-02-21 17:55:00|9130.4|9127.6|9149.4|9145.4|9150.9|9146.9|9123.9|9118.9|1533
1645466400000|2022-02-21 18:00:00|9148.4|9145.6|9183.9|9181.1|9198.1|9189.1|9125.2|9118.6|3743
1645466700000|2022-02-21 18:05:00|9184.4|9181.6|9193.3|9190.5|9220.2|9217.4|9166.8|9160.4|3260
1645467000000|2022-02-21 18:10:00|9194.4|9190.4|9201.5|9198.7|9212.3|9208.5|9190.4|9185.9|603
1645467300000|2022-02-21 18:15:00|9201.9|9199.1|9226.4|9223.6|9240.6|9236.3|9197.5|9194.7|1801
1645467600000|2022-02-21 18:20:00|9226|9223.2|9233.2|9230.4|9249.6|9246.2|9224|9217.1|1502
1645467900000|2022-02-21 18:25:00|9234.3|9230.3|9243.5|9239.5|9246.8|9243|9230.2|9223.8|861
1645468200000|2022-02-21 18:30:00|9243.4|9239.4|9229.4|9226.6|9243.6|9240.7|9224.2|9219.5|967
1645468500000|2022-02-21 18:35:00|9229.8|9227|9216|9212|9237.4|9231.3|9214.4|9211|728
1645468800000|2022-02-21 18:40:00|9214.4|9211.6|9221.9|9217.9|9236.3|9230.3|9211.9|9207|1016
1645469100000|2022-02-21 18:45:00|9220.8|9218|9233.7|9229.7|9237.3|9229.9|9216.3|9210.2|512
1645469400000|2022-02-21 18:50:00|9237.2|9227.2|9236.6|9233.8|9241.2|9236.3|9228.6|9222.2|400
1645469700000|2022-02-21 18:55:00|9236.5|9233.7|9239.8|9237|9245.3|9239.4|9224.4|9220.5|424
1645470000000|2022-02-21 19:00:00|9238.9|9236.1|9233.8|9231|9243.3|9238.5|9226.3|9221.3|366
1645470300000|2022-02-21 19:05:00|9234.2|9231.4|9232|9229.2|9236.4|9232.3|9229.1|9225.3|253
1645470600000|2022-02-21 19:10:00|9231.9|9229.1|9250.5|9246.5|9255.5|9249.9|9228.6|9225.6|556
1645470900000|2022-02-21 19:15:00|9254|9244|9261.8|9259|9263.8|9261|9246.2|9239.1|927
1645471200000|2022-02-21 19:20:00|9262.3|9259.5|9260.3|9257.5|9273|9269|9258.8|9254.5|1013
1645471500000|2022-02-21 19:25:00|9261.3|9258.5|9263.3|9259.3|9275.7|9272.5|9258.8|9253.9|712
1645484400000|2022-02-21 23:00:00|9369.3|9359.3|9308.3|9298.3|9380|9372.1|9274.8|9271.2|4945
1645484700000|2022-02-21 23:05:00|9308.2|9298.2|9291|9288.2|9309.3|9304.9|9290.5|9287.5|927
1645485000000|2022-02-21 23:10:00|9290.6|9287.8|9305.8|9303|9311.6|9308.2|9290.5|9287.7|589
1645485300000|2022-02-21 23:15:00|9304.8|9302|9320.7|9317.9|9325.2|9322.4|9303.3|9300.5|552
1645485600000|2022-02-21 23:20:00|9319.7|9316.9|9325.3|9322.5|9326.9|9324.1|9311.9|9309|540
1645485900000|2022-02-21 23:25:00|9324.4|9321.6|9331.8|9329|9335.1|9332.3|9322.7|9318.9|633
1645486200000|2022-02-21 23:30:00|9330.8|9328|9303.2|9300.4|9331.3|9328.5|9298.7|9295.9|1131
1645486500000|2022-02-21 23:35:00|9303.3|9300.5|9283.8|9281|9306.4|9303.4|9276.8|9274|958
1645486800000|2022-02-21 23:40:00|9283.4|9280.6|9274.9|9272.1|9289.4|9286.6|9274.5|9269|523
1645487100000|2022-02-21 23:45:00|9275.4|9272.6|9283.8|9281|9293.3|9290.5|9274.9|9272|547
1645487400000|2022-02-21 23:50:00|9283.3|9280.5|9267.4|9264.6|9283.3|9280.5|9263.1|9260.3|651
1645487700000|2022-02-21 23:55:00|9267|9264.2|9245.4|9242.6|9268.4|9265.6|9242|9239.2|944
1645488000000|2022-02-22 00:00:00|9245.5|9242.7|9257.4|9254.6|9261.3|9257.5|9242.6|9239.8|593
1645488300000|2022-02-22 00:05:00|9258.3|9255.5|9242.3|9239.5|9261.4|9258.6|9224.5|9221.6|850
1645488600000|2022-02-22 00:10:00|9242.5|9238.5|9247.4|9244.6|9248.9|9246.1|9229.5|9223.9|447
1645488900000|2022-02-22 00:15:00|9247|9244.2|9238.1|9235.3|9247.4|9244.6|9227.1|9224.3|415
1645489200000|2022-02-22 00:20:00|9237.6|9234.8|9219|9216.2|9241.1|9238.3|9203.5|9199.1|934
1645489500000|2022-02-22 00:25:00|9218.5|9215.7|9216|9213.2|9224.9|9222.1|9214.3|9211.5|280
1645489800000|2022-02-22 00:30:00|9218.3|9215.5|9212.2|9209.4|9224.6|9220.7|9204.5|9198.1|367
1645490100000|2022-02-22 00:35:00|9212.5|9209.7|9227.5|9224.7|9233.5|9230.7|9212.5|9209.7|441
1645490400000|2022-02-22 00:40:00|9227.6|9223.6|9233.5|9230.7|9233.9|9231.1|9219|9215.6|287
1645490700000|2022-02-22 00:45:00|9234|9231.2|9225.5|9222.7|9237.6|9234.7|9222.1|9219.3|307
1645491000000|2022-02-22 00:50:00|9225|9222.2|9234.5|9231.7|9236|9233.2|9225|9222.2|173
1645491300000|2022-02-22 00:55:00|9235|9232.2|9238.3|9235.5|9243.9|9241.1|9231.8|9229|321
1645491600000|2022-02-22 01:00:00|9237.9|9235.1|9284.4|9281.6|9298|9292|9237.8|9235|3869
1645491900000|2022-02-22 01:05:00|9284.3|9281.5|9273.4|9270.6|9284.3|9281.5|9261.5|9258.7|1305
1645492200000|2022-02-22 01:10:00|9273.8|9271|9289.3|9286.5|9298.7|9295.9|9272.4|9269.6|1093
1645492500000|2022-02-22 01:15:00|9289.7|9286.9|9293.8|9291|9298.7|9295.9|9280.7|9277.9|716
1645492800000|2022-02-22 01:20:00|9294.2|9291.4|9292.9|9290.1|9296|9293.2|9277.6|9274.8|656
1645493100000|2022-02-22 01:25:00|9293.5|9290.7|9304.3|9301.5|9306.8|9304|9293.5|9290.7|1026
1645493400000|2022-02-22 01:30:00|9303.9|9301.1|9313.4|9310.6|9326.3|9323.5|9294.9|9292.1|1385
1645493700000|2022-02-22 01:35:00|9313.3|9310.5|9316.7|9313.9|9326.6|9323.8|9310.8|9308|688
1645494000000|2022-02-22 01:40:00|9317.2|9314.4|9308.7|9305.9|9318.7|9315.9|9299.3|9296.5|826
1645494300000|2022-02-22 01:45:00|9309.2|9306.4|9287|9284.2|9317.7|9314.9|9286.3|9283.5|1045
1645494600000|2022-02-22 01:50:00|9287.5|9284.7|9270.1|9267.3|9293.3|9290.5|9267.8|9265|983
1645494900000|2022-02-22 01:55:00|9269.2|9266.4|9274.6|9271.8|9284.1|9281.3|9264.8|9262|700
1645495200000|2022-02-22 02:00:00|9274.2|9271.4|9291|9288.2|9291|9288.2|9270.1|9267.3|407
1645495500000|2022-02-22 02:05:00|9290.5|9287.7|9282.9|9280.1|9296.9|9294.1|9280.4|9277.6|462
1645495800000|2022-02-22 02:10:00|9282.4|9279.6|9279.4|9276.6|9286.8|9284|9275.1|9272.3|281
1645496100000|2022-02-22 02:15:00|9278.5|9275.7|9284.8|9282|9284.9|9282.1|9267.5|9264.7|490
1645496400000|2022-02-22 02:20:00|9285.3|9282.5|9274.4|9271.6|9294.1|9291.3|9269.4|9266.6|1023
1645496700000|2022-02-22 02:25:00|9274.9|9272.1|9281.8|9279|9287.8|9285|9273.4|9270.6|357
1645497000000|2022-02-22 02:30:00|9280.9|9278.1|9271.8|9269|9283.1|9280.3|9268.4|9265.6|918
1645497300000|2022-02-22 02:35:00|9271.9|9269.1|9252.4|9249.6|9272.3|9269.5|9241.5|9238.5|924
1645497600000|2022-02-22 02:40:00|9252.8|9250|9240.4|9237.6|9258.8|9256|9234.6|9231.8|789
1645497900000|2022-02-22 02:45:00|9240.9|9238.1|9247.5|9244.7|9257.9|9255.1|9240.4|9237.6|341
1645498200000|2022-02-22 02:50:00|9247.9|9245.1|9258|9255.2|9258|9255.2|9247|9244.2|372
1645498500000|2022-02-22 02:55:00|9258.4|9255.6|9262|9259.2|9265.5|9262.7|9256.3|9253.5|213
1645498800000|2022-02-22 03:00:00|9262.4|9259.6|9264.9|9262.1|9273.5|9270.7|9258.5|9255.7|380
1645499100000|2022-02-22 03:05:00|9264|9261.2|9255.9|9253.1|9264.9|9262.1|9255.9|9253.1|189
1645499400000|2022-02-22 03:10:00|9255.8|9253|9245.8|9243|9255.9|9253.1|9240.8|9238|743
1645499700000|2022-02-22 03:15:00|9245.4|9242.6|9244.3|9241.5|9249.8|9247|9242.3|9239.5|157
1645500000000|2022-02-22 03:20:00|9244.7|9241.9|9254.4|9251.6|9256.8|9254|9243.8|9241|163
1645500300000|2022-02-22 03:25:00|9254.9|9252.1|9255|9252.2|9255.9|9253.1|9247|9244.2|253
1645500600000|2022-02-22 03:30:00|9255.5|9252.7|9238.1|9235.3|9255.9|9253.1|9236.1|9233.3|434
1645500900000|2022-02-22 03:35:00|9237.2|9234.4|9242.5|9239.7|9242.9|9240.1|9237.2|9234.4|186
1645501200000|2022-02-22 03:40:00|9242.6|9239.8|9242.1|9239.3|9247|9244.2|9240.6|9237.8|224
1645501500000|2022-02-22 03:45:00|9241.6|9238.8|9239.5|9236.7|9241.7|9238.8|9235.6|9232.8|114
1645501800000|2022-02-22 03:50:00|9239|9236.2|9242|9239.2|9243.5|9240.7|9237.2|9234.4|170
1645502100000|2022-02-22 03:55:00|9241.5|9238.7|9248.5|9245.7|9250|9247.2|9239.1|9236.3|199
1645502400000|2022-02-22 04:00:00|9248.4|9245.6|9258.9|9256.1|9260.4|9257.6|9245.1|9242.3|209
1645502700000|2022-02-22 04:05:00|9259.3|9256.5|9258.8|9256|9259.8|9257|9251.9|9249.1|206
1645503000000|2022-02-22 04:10:00|9259.3|9256.5|9258.9|9256.1|9262.3|9259.5|9255.9|9253.1|141
1645503300000|2022-02-22 04:15:00|9258.8|9256|9253.5|9250.7|9258.9|9256.1|9248.9|9245.5|175
1645503600000|2022-02-22 04:20:00|9253|9250.2|9258|9255.2|9260.4|9257.6|9252.9|9250.1|99
1645503900000|2022-02-22 04:25:00|9258.4|9255.6|9253.5|9250.7|9260|9257.2|9253|9250.2|91
1645504200000|2022-02-22 04:30:00|9253|9250.2|9253.9|9251.1|9254.9|9252.1|9248.9|9246.1|155
1645504500000|2022-02-22 04:35:00|9253.4|9250.6|9242.1|9239.3|9253.9|9251.1|9241.1|9238.3|213
1645504800000|2022-02-22 04:40:00|9243|9240.2|9249.4|9246.6|9255.4|9252.6|9242.1|9239.3|264
1645505100000|2022-02-22 04:45:00|9249.8|9247|9248.8|9246|9252.8|9250|9247.4|9244.6|80
1645505400000|2022-02-22 04:50:00|9248.4|9245.6|9251.3|9248.5|9252.9|9250.1|9248.3|9245.5|83
1645505700000|2022-02-22 04:55:00|9251.7|9248.9|9247.7|9244.9|9254.9|9252.1|9245.8|9243|196
1645506000000|2022-02-22 05:00:00|9247.8|9245|9248.2|9245.4|9250.7|9247.9|9245.8|9243|206
1645506300000|2022-02-22 05:05:00|9248.3|9245.5|9253.7|9250.9|9259.7|9256.9|9246.8|9244|145
1645506600000|2022-02-22 05:10:00|9253.3|9250.5|9255.2|9252.4|9255.7|9252.9|9252.2|9249.4|82
1645506900000|2022-02-22 05:15:00|9255.7|9252.9|9256.2|9253.4|9260.7|9257.9|9252.8|9250|193
1645507200000|2022-02-22 05:20:00|9255.8|9253|9265.2|9262.4|9265.7|9262.9|9255.7|9252.9|220
1645507500000|2022-02-22 05:25:00|9265.7|9262.9|9283.6|9280.8|9285.5|9282.7|9264|9261.2|723
1645507800000|2022-02-22 05:30:00|9283.2|9280.4|9291.8|9289|9302.3|9299.5|9279.6|9276.8|1210
1645508100000|2022-02-22 05:35:00|9292.2|9289.4|9298.8|9296|9302.3|9299.5|9291.3|9288.5|416
1645508400000|2022-02-22 05:40:00|9298.9|9296.1|9317.1|9314.3|9317.6|9314.8|9298.8|9296|790
1645508700000|2022-02-22 05:45:00|9317.6|9314.8|9315.6|9312.8|9318.1|9315.3|9302.3|9299.5|646
1645509000000|2022-02-22 05:50:00|9316.2|9313.4|9312.2|9309.4|9317.3|9314.5|9307.2|9304.4|381
1645509300000|2022-02-22 05:55:00|9312.6|9309.8|9313.1|9310.3|9317|9314.2|9310.1|9307.3|310
1645509600000|2022-02-22 06:00:00|9312.6|9309.8|9313.8|9311|9321.6|9318.8|9310.8|9308|480
1645509900000|2022-02-22 06:05:00|9313.7|9310.9|9310.6|9307.8|9315.1|9312.3|9308.2|9305.4|341
1645510200000|2022-02-22 06:10:00|9311|9308.2|9304.2|9301.4|9312.6|9309.8|9300.4|9297.6|659
1645510500000|2022-02-22 06:15:00|9304.7|9301.9|9306.3|9303.5|9309.8|9307|9303.3|9300.5|223
1645510800000|2022-02-22 06:20:00|9306.8|9304|9311.7|9308.9|9315.2|9312.4|9304.8|9302|259
1645511100000|2022-02-22 06:25:00|9312.1|9309.3|9305.7|9302.9|9317.5|9314.7|9302.2|9299.4|410
1645511400000|2022-02-22 06:30:00|9306.1|9303.3|9317.3|9314.5|9319.7|9316.9|9304.7|9301.9|270
1645511700000|2022-02-22 06:35:00|9316.9|9314.1|9317.8|9315|9321.3|9318.5|9313.8|9311|310
1645512000000|2022-02-22 06:40:00|9318.3|9315.5|9319|9316.2|9325.5|9322.7|9315.8|9312.9|609
1645512300000|2022-02-22 06:45:00|9318.5|9315.7|9329.4|9326.6|9331.3|9328.5|9318.5|9315.7|616
1645512600000|2022-02-22 06:50:00|9329.8|9327|9321.9|9319.1|9330.4|9327.6|9311.1|9308.3|567
1645512900000|2022-02-22 06:55:00|9322.4|9319.6|9317.4|9314.6|9322.4|9319.6|9313.8|9310|310
1645513200000|2022-02-22 07:00:00|9316|9313.2|9336.9|9334.1|9337.4|9334.6|9311.4|9308.6|912
1645513500000|2022-02-22 07:05:00|9336.5|9333.7|9333.3|9330.5|9340.2|9337.4|9330|9327.2|662
1645513800000|2022-02-22 07:10:00|9333.2|9330.4|9316.4|9313.6|9336.1|9333.3|9316.4|9313.6|1081
1645514100000|2022-02-22 07:15:00|9317.2|9314.4|9334.3|9331.5|9336.3|9333.5|9316.4|9313.6|638
1645514400000|2022-02-22 07:20:00|9334.5|9331.7|9337.7|9334.9|9343.4|9340.6|9331.3|9328.5|1046
1645514700000|2022-02-22 07:25:00|9338.2|9335.4|9325.7|9322.9|9340.3|9337.5|9325.6|9322.8|523
1645515000000|2022-02-22 07:30:00|9325.6|9322.8|9329|9326.2|9334|9331.2|9324.1|9321.3|572
1645515300000|2022-02-22 07:35:00|9328.4|9325.6|9330.1|9327.3|9341|9338.2|9327.3|9324.5|655
1645515600000|2022-02-22 07:40:00|9331|9328.2|9308.5|9305.7|9339.1|9336.3|9308.5|9305.7|776
1645515900000|2022-02-22 07:45:00|9308.9|9306.1|9293.9|9291.1|9316.3|9313.5|9286.4|9283.6|1852
1645516200000|2022-02-22 07:50:00|9294.4|9291.6|9318.9|9316.1|9321.3|9318.5|9286.3|9283.5|1340
1645516500000|2022-02-22 07:55:00|9318.3|9315.5|9334.9|9332.1|9339.9|9337.1|9313.4|9310.6|1463
1645516800000|2022-02-22 08:00:00|9334.1|9331.3|9332.5|9329.7|9341|9338.2|9329.2|9326.4|1174
1645517100000|2022-02-22 08:05:00|9332.9|9330.1|9356.6|9353.8|9362|9359.2|9329|9326.2|1977
1645517400000|2022-02-22 08:10:00|9355.7|9352.9|9411|9408.2|9414.3|9411.5|9355.5|9352.7|4136
1645517700000|2022-02-22 08:15:00|9411.4|9408.6|9412|9409.2|9421.2|9418.4|9373.8|9371|4719
1645518000000|2022-02-22 08:20:00|9411.1|9408.3|9459.1|9456.3|9461.6|9458.8|9406|9403.2|5022
1645518300000|2022-02-22 08:25:00|9459.6|9456.8|9434.7|9431.9|9460.6|9457.8|9432.2|9429.4|3348
1645518600000|2022-02-22 08:30:00|9435.7|9432.9|9425.2|9422.4|9443.5|9440.7|9413.2|9410.4|2344
1645518900000|2022-02-22 08:35:00|9425.7|9422.9|9421.2|9418.4|9426.5|9423.7|9412.2|9409.4|1082
1645519200000|2022-02-22 08:40:00|9421.6|9418.8|9443.2|9440.4|9469.2|9466.4|9416.2|9413.4|3298
1645519500000|2022-02-22 08:45:00|9442.8|9440|9437.3|9434.5|9446|9443.2|9425|9422.2|1586
1645519800000|2022-02-22 08:50:00|9437.7|9434.9|9439.2|9436.4|9461.2|9458.4|9435.3|9432.5|1383
1645520100000|2022-02-22 08:55:00|9439.3|9436.5|9431.1|9428.3|9443.3|9440.5|9418.8|9416|1641
1645520400000|2022-02-22 09:00:00|9432.4|9429.6|9405.5|9402.7|9435.6|9432.8|9404.6|9401.8|1891
1645520700000|2022-02-22 09:05:00|9405.6|9402.8|9437.7|9434.9|9444.8|9442|9405.6|9402.8|1605
1645521000000|2022-02-22 09:10:00|9437.2|9434.4|9432.4|9429.6|9450.2|9447.4|9423.5|9420.7|2238
1645521300000|2022-02-22 09:15:00|9432.9|9430.1|9428.5|9425.7|9448.8|9446|9422.5|9419.7|1428
1645521600000|2022-02-22 09:20:00|9428.4|9425.6|9437.9|9435.1|9452.3|9449.5|9426.1|9423.3|1214
1645521900000|2022-02-22 09:25:00|9437.8|9435|9400.2|9397.4|9443.3|9440.5|9399.7|9396.9|1539
1645522200000|2022-02-22 09:30:00|9399.7|9396.9|9422.7|9419.9|9429|9426.2|9399.7|9396.9|1533
1645522500000|2022-02-22 09:35:00|9422.8|9420|9435.5|9432.7|9453.1|9450.3|9421.7|9418.9|1812
1645522800000|2022-02-22 09:40:00|9434.6|9431.8|9419.5|9416.7|9445.5|9442.7|9417.7|9414.9|891
1645523100000|2022-02-22 09:45:00|9420.4|9417.6|9421.5|9418.7|9422.5|9419.7|9408.7|9405.9|952
1645523400000|2022-02-22 09:50:00|9421.6|9418.8|9418.3|9415.5|9427.8|9425|9407.8|9405|1539
1645523700000|2022-02-22 09:55:00|9417.8|9415|9405.5|9402.7|9417.8|9415|9392.9|9390.1|1753
1645524000000|2022-02-22 10:00:00|9405.9|9403.1|9422.9|9420.1|9425.8|9423|9402.9|9400.1|1031
1645524300000|2022-02-22 10:05:00|9422.5|9419.7|9425.7|9422.9|9431.4|9428.6|9416.9|9414.1|870
1645524600000|2022-02-22 10:10:00|9426.7|9423.9|9414.1|9411.3|9431.9|9429.1|9412.8|9410|1094
1645524900000|2022-02-22 10:15:00|9414.6|9411.8|9409.3|9406.5|9423.7|9420.9|9404.7|9401.9|1040
1645525200000|2022-02-22 10:20:00|9409.7|9406.9|9405.5|9402.7|9411.6|9408.8|9380.5|9377.7|2124
1645525500000|2022-02-22 10:25:00|9404.7|9401.9|9416.8|9414|9431.1|9428.3|9404.5|9401.7|1721
1645525800000|2022-02-22 10:30:00|9417.2|9414.4|9394.3|9391.5|9418.2|9415.4|9391.5|9388.7|1010
1645526100000|2022-02-22 10:35:00|9395.3|9392.5|9380.9|9378.1|9403.5|9400.7|9364.3|9360.6|2792
1645526400000|2022-02-22 10:40:00|9380.8|9378|9361.7|9358.9|9384.7|9381.9|9357.7|9354.9|1998
1645526700000|2022-02-22 10:45:00|9362.2|9359.4|9357.7|9354.9|9365.7|9362.9|9342.8|9340|2202
1645527000000|2022-02-22 10:50:00|9358.6|9355.8|9363.3|9360.5|9375.3|9372.5|9348|9345.2|1353
1645527300000|2022-02-22 10:55:00|9362.8|9360|9370.7|9367.9|9377.3|9374.5|9362.3|9359.5|1161
1645527600000|2022-02-22 11:00:00|9370.2|9367.4|9366.4|9363.6|9387.2|9384.4|9364.2|9361.4|1443
1645527900000|2022-02-22 11:05:00|9366.9|9364.1|9367|9364.2|9373.4|9370.6|9354.5|9351.7|897
1645528200000|2022-02-22 11:10:00|9367.4|9364.6|9348.5|9345.7|9369.5|9366.7|9347.6|9344.8|1218
1645528500000|2022-02-22 11:15:00|9348.9|9346.1|9363|9360.2|9366|9363.2|9343|9340.2|1710
1645528800000|2022-02-22 11:20:00|9362.6|9359.8|9363.2|9360.4|9373.1|9370.3|9355.6|9352.8|920
1645529100000|2022-02-22 11:25:00|9364.1|9361.3|9342.7|9339.9|9365.7|9362.9|9320.6|9317.8|3043
1645529400000|2022-02-22 11:30:00|9342.8|9340|9329.4|9326.6|9351.3|9348.5|9308.7|9305.9|1790
1645529700000|2022-02-22 11:35:00|9329.9|9327.1|9327.9|9325.1|9338.4|9335.6|9322|9319.2|999
1645530000000|2022-02-22 11:40:00|9328.4|9325.6|9309.1|9306.3|9331.2|9328.4|9305.1|9302.3|1329
1645530300000|2022-02-22 11:45:00|9309.6|9306.8|9319.6|9316.8|9319.6|9316.8|9293.1|9290.3|1364
1645530600000|2022-02-22 11:50:00|9319.7|9316.9|9297.7|9294.9|9324.5|9321.7|9293.8|9290.9|1551
1645530900000|2022-02-22 11:55:00|9297.3|9294.5|9323|9320.2|9330|9327.2|9290|9287.2|1267
1645531200000|2022-02-22 12:00:00|9322.6|9319.8|9333.6|9330.8|9340|9337.2|9313.2|9310.4|1394
1645531500000|2022-02-22 12:05:00|9334|9331.2|9329.8|9327|9342.1|9339.3|9327.2|9324.4|1253
1645531800000|2022-02-22 12:10:00|9329.3|9326.5|9340.3|9337.5|9345.7|9342.9|9317.8|9315|985
1645532100000|2022-02-22 12:15:00|9340.7|9337.9|9326|9323.2|9345.2|9342.4|9323|9320.2|923
1645532400000|2022-02-22 12:20:00|9326.4|9323.6|9297.7|9294.9|9327|9324.2|9295.6|9292.8|1462
1645532700000|2022-02-22 12:25:00|9298.1|9295.3|9309.1|9306.3|9310.2|9307.4|9295.1|9292.3|1119
1645533000000|2022-02-22 12:30:00|9308.2|9305.4|9297.3|9294.5|9320.8|9318|9295.3|9292.5|1471
1645533300000|2022-02-22 12:35:00|9298.2|9295.4|9286.3|9283.5|9301.3|9298.5|9278.9|9276.1|2303
1645533600000|2022-02-22 12:40:00|9286.2|9283.4|9289.7|9286.9|9293.4|9290.6|9279.3|9276.5|2583
1645533900000|2022-02-22 12:45:00|9288.2|9285.4|9293.8|9291|9299.6|9296.8|9278.8|9276|1893
1645534200000|2022-02-22 12:50:00|9292.9|9290.1|9284.4|9281.6|9293.7|9290.9|9278.9|9276.1|1307
1645534500000|2022-02-22 12:55:00|9283.8|9281|9265.7|9261.7|9283.8|9281|9263.6|9260.6|1998
1645534800000|2022-02-22 13:00:00|9265.6|9261.6|9255.3|9252.5|9265.9|9263.1|9235.4|9232.6|4498
1645535100000|2022-02-22 13:05:00|9254.8|9252|9262.2|9259.4|9262.2|9259.4|9238.5|9235.7|3395
1645535400000|2022-02-22 13:10:00|9263.1|9260.3|9294.6|9291.8|9295.6|9292.8|9257.2|9254.4|3605
1645535700000|2022-02-22 13:15:00|9293.6|9290.8|9274.9|9272.1|9297.1|9294.3|9270|9267.2|2317
1645536000000|2022-02-22 13:20:00|9274.5|9271.7|9282.5|9279.7|9284|9281.2|9247.5|9244.7|2640
1645536300000|2022-02-22 13:25:00|9282.9|9280.1|9284.7|9281.9|9297.7|9294.9|9279.7|9276.9|2418
1645536600000|2022-02-22 13:30:00|9284.6|9281.8|9279.5|9276.7|9285.6|9282.8|9259.8|9257|1676
1645536900000|2022-02-22 13:35:00|9279.6|9276.8|9275.6|9272.8|9284|9281.2|9266.7|9263.9|1774
1645537200000|2022-02-22 13:40:00|9275.7|9272.9|9263.1|9260.3|9276.1|9273.3|9257.7|9254.9|1116
1645537500000|2022-02-22 13:45:00|9263.5|9260.7|9271.2|9268.4|9284.4|9281.6|9250.4|9247|2142
1645537800000|2022-02-22 13:50:00|9271.6|9268.8|9270.1|9267.3|9284.1|9281.3|9259.8|9257|1473
1645538100000|2022-02-22 13:55:00|9269.6|9266.8|9274.5|9271.7|9281.5|9278.7|9255.8|9253|2239
1645538400000|2022-02-22 14:00:00|9275.1|9272.3|9267.7|9264.9|9275.1|9272.3|9225.1|9222.3|5161
1645538700000|2022-02-22 14:05:00|9266.7|9263.9|9273.7|9270.9|9274.3|9271.5|9240.5|9237.7|2838
1645539000000|2022-02-22 14:10:00|9272.4|9269.6|9296.8|9294|9300.7|9297.9|9266|9263.2|3811
1645539300000|2022-02-22 14:15:00|9297.7|9294.9|9303.8|9301|9305.8|9302.7|9286.8|9284|2706
1645539600000|2022-02-22 14:20:00|9304.8|9302|9301.1|9298.3|9307.7|9302.9|9293.4|9290.6|1929
1645539900000|2022-02-22 14:25:00|9301.6|9298.8|9319.1|9316.3|9330.5|9327.7|9296.6|9293.8|3722
1645540200000|2022-02-22 14:30:00|9319.5|9316.7|9301.9|9299.1|9319.5|9316.7|9278.5|9275.7|4360
1645540500000|2022-02-22 14:35:00|9301.8|9299|9314.6|9311.8|9335.4|9332.6|9294.8|9292|3596
1645540800000|2022-02-22 14:40:00|9315|9312.2|9268.2|9265.4|9324.5|9321.7|9243.4|9240.6|6425
1645541100000|2022-02-22 14:45:00|9271.8|9261.8|9249.8|9247|9272.8|9267.5|9231.6|9228.8|4481
1645541400000|2022-02-22 14:50:00|9248.9|9246.1|9251.3|9248.5|9254.7|9251.9|9221.6|9218.8|4435
1645541700000|2022-02-22 14:55:00|9251.7|9248.9|9225.4|9221.4|9251.7|9248.9|9200|9197.2|5388
1645542000000|2022-02-22 15:00:00|9225.2|9222.4|9208.4|9205.6|9229.4|9225.6|9187.1|9184.3|5982
1645542300000|2022-02-22 15:05:00|9208.8|9206|9211.1|9208.3|9218|9215.2|9189|9186.2|4076
1645542600000|2022-02-22 15:10:00|9210.3|9207.5|9160.1|9157.3|9216|9213.2|9140.1|9137.3|7427
1645542900000|2022-02-22 15:15:00|9160.6|9157.8|9179|9176.2|9190|9187.2|9154|9151.2|4563
1645543200000|2022-02-22 15:20:00|9179.4|9176.6|9159.4|9156.6|9182.5|9179.7|9148.6|9145.8|3837
1645543500000|2022-02-22 15:25:00|9159|9156.2|9103.4|9100.6|9160.9|9158.1|9097.7|9094.9|7500
1645543800000|2022-02-22 15:30:00|9103.8|9101|9147.3|9144.5|9147.3|9144.5|9102.5|9099.7|5502
1645544100000|2022-02-22 15:35:00|9148.7|9144.7|9141.3|9138.5|9169|9166.2|9119.4|9116.6|5704
1645544400000|2022-02-22 15:40:00|9141.1|9138.3|9127.4|9124.6|9141.3|9138.5|9103.7|9100.9|4235
1645544700000|2022-02-22 15:45:00|9127.6|9124.8|9144|9141.2|9151.4|9148.6|9122.5|9119.7|4353
1645545000000|2022-02-22 15:50:00|9143.5|9140.7|9165.5|9162.7|9168.9|9166.1|9125.5|9122.7|3953
1645545300000|2022-02-22 15:55:00|9165.1|9162.3|9177.4|9174.6|9184.2|9181.4|9154.5|9151.7|4131
1645545600000|2022-02-22 16:00:00|9177.3|9174.5|9179.9|9177.1|9180.8|9178|9163.9|9161.1|2686
1645545900000|2022-02-22 16:05:00|9180.3|9177.5|9181|9178.2|9195.9|9193.1|9156.3|9153.5|3044
1645546200000|2022-02-22 16:10:00|9181.4|9178.6|9198.9|9196.1|9200|9197.2|9169.2|9166.4|3228
1645546500000|2022-02-22 16:15:00|9199.9|9197.1|9174.2|9171.4|9200.9|9198.1|9172.1|9169.3|1991
1645546800000|2022-02-22 16:20:00|9174.7|9171.9|9220|9217.2|9221.4|9218.6|9174.7|9171.9|4323
1645547100000|2022-02-22 16:25:00|9220.4|9217.6|9197.9|9195.1|9221.3|9218.5|9191.7|9188.9|4623
1645547400000|2022-02-22 16:30:00|9198.4|9195.6|9219.3|9216.5|9224.1|9221.3|9197.2|9194.4|4397
1645547700000|2022-02-22 16:35:00|9218.9|9216.1|9183.2|9180.4|9220.8|9218|9175.4|9172.6|3438
1645548000000|2022-02-22 16:40:00|9183.1|9180.3|9187.6|9184.8|9205.9|9203.1|9176.3|9173.5|2770
1645548300000|2022-02-22 16:45:00|9187.2|9184.4|9202|9199.2|9204|9201.2|9180.6|9177.8|1635
1645548600000|2022-02-22 16:50:00|9202.4|9199.6|9182|9179.2|9217.9|9215.1|9177.6|9174.8|2033
1645548900000|2022-02-22 16:55:00|9184.5|9181.7|9188.8|9186|9200.3|9197.5|9181|9178.2|1389
1645549200000|2022-02-22 17:00:00|9189.3|9186.5|9188.8|9186|9209.1|9206.3|9177.8|9175|1833
1645549500000|2022-02-22 17:05:00|9188.4|9185.6|9184.4|9181.6|9201.8|9199|9181.4|9178.6|1692
1645549800000|2022-02-22 17:10:00|9184.8|9182|9210.1|9207.3|9211.6|9208.8|9184.4|9181.6|2127
1645550100000|2022-02-22 17:15:00|9210.6|9207.8|9217.2|9214.4|9222.3|9219.5|9202|9199.2|2539
1645550400000|2022-02-22 17:20:00|9217.6|9214.8|9209.2|9206.4|9234.8|9232|9208.1|9205.3|2855
1645550700000|2022-02-22 17:25:00|9209.3|9206.5|9225.8|9223|9227.9|9225.1|9204.4|9201.6|1561
1645551000000|2022-02-22 17:30:00|9225.4|9222.6|9216.9|9214.1|9236.8|9234|9216.9|9214.1|1837
1645551300000|2022-02-22 17:35:00|9217.5|9214.7|9203.2|9200.4|9223.9|9221.1|9198.7|9195.9|1751
1645551600000|2022-02-22 17:40:00|9203.6|9200.8|9230.1|9227.3|9233.1|9230.3|9198.2|9195.4|1801
1645551900000|2022-02-22 17:45:00|9230|9227.2|9243.5|9240.7|9253.1|9250.3|9225.1|9222.3|2713
1645552200000|2022-02-22 17:50:00|9244|9241.2|9238.1|9235.3|9250.3|9247.5|9237.1|9234.3|1719
1645552500000|2022-02-22 17:55:00|9237.7|9234.9|9232|9229.2|9247|9244.2|9228.6|9225.8|1789
1645552800000|2022-02-22 18:00:00|9234.5|9231.7|9228.7|9225.9|9235.7|9232.9|9217.7|9214.9|1380
1645553100000|2022-02-22 18:05:00|9227.8|9225|9228.7|9225.9|9234.5|9231.7|9215.7|9212.9|1560
1645553400000|2022-02-22 18:10:00|9229.7|9226.9|9201.3|9198.5|9235.7|9232.9|9190|9187.2|3196
1645553700000|2022-02-22 18:15:00|9202.1|9199.3|9209.8|9207|9213.4|9210.6|9199.7|9196.9|2106
1645554000000|2022-02-22 18:20:00|9209.9|9207.1|9204.2|9201.4|9211.9|9209.1|9194.2|9191.4|2125
1645554300000|2022-02-22 18:25:00|9203.6|9200.8|9193.3|9190.5|9210.2|9207.4|9191.4|9188.6|1681
1645554600000|2022-02-22 18:30:00|9193.4|9190.6|9188|9185.2|9205.3|9202.5|9183.5|9180.7|1637
1645554900000|2022-02-22 18:35:00|9188.4|9185.6|9164.8|9162|9188.5|9185.7|9159.8|9157|3789
1645555200000|2022-02-22 18:40:00|9163.9|9161.1|9150.8|9148|9173.6|9170.8|9139.8|9137|3106
1645555500000|2022-02-22 18:45:00|9151.7|9148.9|9163|9160.2|9163.6|9160.8|9144.3|9141.5|1902
1645555800000|2022-02-22 18:50:00|9161.6|9158.8|9138.7|9135.9|9165.6|9162.8|9138.7|9135.9|2035
1645556100000|2022-02-22 18:55:00|9138.2|9135.4|9177|9174.2|9181.4|9178.6|9137.7|9134.9|3665
1645556400000|2022-02-22 19:00:00|9178|9175.2|9182|9179.2|9203.9|9201.1|9166|9163.2|4045
1645556700000|2022-02-22 19:05:00|9182.1|9179.3|9171|9168.2|9184.2|9181.4|9168.6|9165.8|2869
1645557000000|2022-02-22 19:10:00|9171.4|9168.6|9182.3|9179.5|9187.5|9184.7|9157.3|9154.5|3342
1645557300000|2022-02-22 19:15:00|9181.4|9178.6|9181.3|9178.5|9189.3|9186.5|9172.3|9169.5|3029
1645557600000|2022-02-22 19:20:00|9181.1|9178.3|9172.2|9169.4|9188.3|9185.5|9166.4|9163.6|3741
1645557900000|2022-02-22 19:25:00|9173.1|9170.3|9165.2|9162.4|9188.4|9185.6|9151.6|9148.8|12556
1645558200000|2022-02-22 19:30:00|9165.3|9162.5|9086.1|9083.3|9167.2|9164.4|9083.2|9080.4|9342
1645558500000|2022-02-22 19:35:00|9086.2|9083.4|9131.9|9129.1|9138.5|9135.7|9085.3|9082.5|4028
1645558800000|2022-02-22 19:40:00|9133.4|9130.6|9134.6|9131.8|9142.7|9139.9|9124.8|9122|1615
1645559100000|2022-02-22 19:45:00|9135.1|9132.3|9150.2|9147.4|9155.6|9152.8|9128.7|9125.9|1387
1645559400000|2022-02-22 19:50:00|9151.1|9148.3|9148.9|9146.1|9159.1|9156.3|9142.6|9137.3|1264
1645559700000|2022-02-22 19:55:00|9148.5|9145.7|9146.9|9144.1|9153|9150.2|9126.2|9123.4|1513
1645560000000|2022-02-22 20:00:00|9147.8|9145|9141.9|9139.1|9149.3|9146.5|9134.9|9132.1|745
1645560300000|2022-02-22 20:05:00|9141.4|9138.6|9120.9|9118.1|9142.3|9139.5|9115.8|9113|1204
1645560600000|2022-02-22 20:10:00|9121.3|9118.5|9112.5|9109.7|9127.4|9124.6|9110.7|9107.9|850
1645560900000|2022-02-22 20:15:00|9113|9110.2|9123.5|9120.7|9126|9123.2|9107.7|9104.9|1327
1645561200000|2022-02-22 20:20:00|9123.1|9120.3|9144.6|9141.8|9147|9144.2|9121.1|9118.3|1037
1645561500000|2022-02-22 20:25:00|9144.2|9141.4|9143.8|9141|9150|9147.2|9142.2|9139.4|436
1645561800000|2022-02-22 20:30:00|9143.3|9140.5|9156.2|9153.4|9157.1|9154.3|9141.3|9138.5|565
1645562100000|2022-02-22 20:35:00|9156|9153.2|9163.1|9160.3|9163.1|9160.3|9149.6|9146.8|1300
1645562400000|2022-02-22 20:40:00|9162.6|9159.8|9153.7|9150.9|9162.9|9160.1|9150.1|9147.3|580
1645562700000|2022-02-22 20:45:00|9154.1|9151.3|9142.2|9139.4|9158.1|9155.3|9140.1|9137.3|621
1645563000000|2022-02-22 20:50:00|9141.3|9138.5|9121.3|9118.5|9143|9140.2|9119.3|9116.5|1301
1645563300000|2022-02-22 20:55:00|9122.5|9119.7|9128.1|9125.3|9129.9|9127.1|9120.8|9118|556
1645563600000|2022-02-22 21:00:00|9128.5|9125.7|9131.1|9128.3|9139.3|9136.5|9127.5|9124.7|329
1645563900000|2022-02-22 21:05:00|9130.6|9127.8|9130.5|9127.7|9135.1|9132.3|9130|9127.2|183
1645564200000|2022-02-22 21:10:00|9130|9127.2|9121.6|9118.8|9132|9129.2|9120.6|9117.8|281
1645564500000|2022-02-22 21:15:00|9120.8|9118|9120.6|9117.8|9124.4|9121.6|9116.9|9114.1|261
1645564800000|2022-02-22 21:20:00|9120.2|9117.4|9120.6|9117.8|9121.7|9118.9|9117.7|9114.9|168
1645565100000|2022-02-22 21:25:00|9120.7|9117.9|9115.6|9112.8|9121.6|9118.8|9112.1|9109.3|242
1645565400000|2022-02-22 21:30:00|9115.1|9112.3|9119|9116.2|9119|9116.2|9113.1|9110.3|150
1645565700000|2022-02-22 21:35:00|9120|9117.2|9130.9|9128.1|9131.4|9128.6|9118|9115.2|348
1645566000000|2022-02-22 21:40:00|9130.1|9127.3|9134.9|9132.1|9136.9|9134.1|9128.1|9125.3|277
1645566300000|2022-02-22 21:45:00|9134.3|9131.5|9132.9|9130.1|9136.1|9133.3|9130.8|9128|218
1645566600000|2022-02-22 21:50:00|9132.4|9129.6|9138.9|9136.1|9139.9|9137.1|9130|9127.2|470
1645566900000|2022-02-22 21:55:00|9138.5|9135.7|9139|9136.2|9142|9139.2|9132|9129.2|210
1645570800000|2022-02-22 23:00:00|9155.5|9151.5|9150.2|9147.4|9170.5|9165.2|9145|9140.9|589
1645571100000|2022-02-22 23:05:00|9152.3|9148.3|9143.8|9141|9159.3|9152.9|9142.8|9140|198
1645571400000|2022-02-22 23:10:00|9143.3|9140.5|9139.4|9136.6|9143.4|9140.6|9137.9|9135.1|225
1645571700000|2022-02-22 23:15:00|9138.6|9135.8|9135.2|9132.4|9141.9|9139.1|9132.2|9129.4|154
1645572000000|2022-02-22 23:20:00|9134.3|9131.5|9131.3|9128.5|9138.2|9135.4|9131.3|9128.5|102
1645572300000|2022-02-22 23:25:00|9130.9|9128.1|9136.1|9133.3|9139.1|9136.3|9127.4|9124.6|163
1645572600000|2022-02-22 23:30:00|9136.6|9133.8|9132.8|9130|9137.3|9134.5|9130.9|9128.1|64
1645572900000|2022-02-22 23:35:00|9133.7|9130.9|9140.3|9137.5|9143.2|9140.4|9133.7|9130.9|184
1645573200000|2022-02-22 23:40:00|9141.2|9138.4|9143.8|9141|9145.3|9142.5|9140.9|9138.1|126
1645573500000|2022-02-22 23:45:00|9143.4|9140.6|9142.7|9139.9|9145.8|9143|9141.7|9138.9|72
1645573800000|2022-02-22 23:50:00|9143.6|9140.8|9142.3|9139.5|9145.7|9142.9|9141.3|9138.5|55
1645574100000|2022-02-22 23:55:00|9141.9|9139.1|9146.6|9143.8|9146.6|9143.8|9141.8|9139|79
1645574400000|2022-02-23 00:00:00|9147.1|9144.3|9150|9147.2|9153.5|9150.7|9146.6|9143.8|133
1645574700000|2022-02-23 00:05:00|9150.5|9147.7|9152.4|9149.6|9152.4|9149.6|9148.4|9145.6|53
1645575000000|2022-02-23 00:10:00|9152|9149.2|9151.4|9148.6|9152.4|9149.6|9149.4|9146.6|39
1645575300000|2022-02-23 00:15:00|9151|9148.2|9153|9150.2|9153.9|9151.1|9149.5|9146.7|63
1645575600000|2022-02-23 00:20:00|9153.4|9150.6|9149.5|9146.7|9153.5|9150.7|9149.5|9146.7|55
1645575900000|2022-02-23 00:25:00|9149|9146.2|9153|9150.2|9153.5|9150.7|9148.5|9145.7|39
1645576200000|2022-02-23 00:30:00|9153.1|9150.3|9156.9|9154.1|9157.9|9155.1|9150|9147.2|68
1645576500000|2022-02-23 00:35:00|9156.5|9153.7|9157.5|9154.7|9158.9|9156.1|9156.1|9153.3|106
1645576800000|2022-02-23 00:40:00|9157|9154.2|9159.1|9156.3|9160.5|9157.7|9157|9154.2|91
1645577100000|2022-02-23 00:45:00|9158.6|9155.8|9158.5|9155.7|9161.5|9158.7|9157.5|9154.7|58
1645577400000|2022-02-23 00:50:00|9158.4|9155.6|9150.5|9147.7|9158.4|9155.6|9149.6|9146.8|114
1645577700000|2022-02-23 00:55:00|9150.7|9147.9|9157.5|9154.7|9159.4|9156.6|9150.7|9147.9|120
1645578000000|2022-02-23 01:00:00|9157.1|9154.3|9151|9148.2|9165.8|9163|9133|9130.2|1100
1645578300000|2022-02-23 01:05:00|9150.6|9147.8|9157.4|9154.6|9164.5|9161.7|9149.1|9146.3|1163
1645578600000|2022-02-23 01:10:00|9157.8|9155|9171.7|9168.9|9173.5|9170.7|9143.6|9140.8|1084
1645578900000|2022-02-23 01:15:00|9172.1|9169.3|9179.9|9177.1|9182.4|9179.6|9168.7|9165.9|1135
1645579200000|2022-02-23 01:20:00|9179.5|9176.7|9180.5|9177.7|9191.4|9188.6|9177.9|9175.1|712
1645579500000|2022-02-23 01:25:00|9180.9|9178.1|9175|9172.2|9185.8|9183|9173|9170.2|300
1645579800000|2022-02-23 01:30:00|9175.4|9172.6|9170.8|9168|9178.3|9175.5|9169.4|9166.6|280
1645580100000|2022-02-23 01:35:00|9170.4|9167.6|9167.1|9164.3|9173.3|9170.5|9161.8|9159|308
1645580400000|2022-02-23 01:40:00|9166.3|9163.5|9161.1|9158.3|9167.1|9164.3|9156.3|9153.5|337
1645580700000|2022-02-23 01:45:00|9160.1|9157.3|9170.3|9167.5|9174|9171.2|9160.1|9157.3|456
1645581000000|2022-02-23 01:50:00|9170.2|9167.4|9168|9165.2|9172.1|9169.3|9162.2|9159.4|213
1645581300000|2022-02-23 01:55:00|9168.1|9165.3|9176.1|9173.3|9176.5|9173.7|9168.1|9165.3|211
1645581600000|2022-02-23 02:00:00|9174.4|9171.6|9186.7|9183.9|9188.2|9185.4|9173.1|9170.3|507
1645581900000|2022-02-23 02:05:00|9187.2|9184.4|9188.2|9185.4|9188.2|9185.4|9180.4|9177.6|406
1645582200000|2022-02-23 02:10:00|9188.6|9185.8|9184.2|9181.4|9189.1|9186.3|9182.3|9179.5|162
1645582500000|2022-02-23 02:15:00|9183.8|9181|9185.2|9182.4|9187.3|9184.5|9181.3|9178.5|211
1645582800000|2022-02-23 02:20:00|9185.6|9182.8|9184.7|9181.9|9193.1|9190.3|9184.1|9181.3|385
1645583100000|2022-02-23 02:25:00|9185.1|9182.3|9179.1|9176.3|9185.1|9182.3|9177.1|9174.3|356
1645583400000|2022-02-23 02:30:00|9178.7|9175.9|9181.3|9178.5|9186.1|9183.3|9176.1|9173.3|334
1645583700000|2022-02-23 02:35:00|9182.3|9179.5|9174.3|9171.5|9184.1|9181.3|9172.3|9169.5|259
1645584000000|2022-02-23 02:40:00|9173.8|9171|9174.2|9171.4|9175.3|9172.5|9168.2|9165.4|233
1645584300000|2022-02-23 02:45:00|9174.7|9171.9|9175.2|9172.4|9176.7|9173.9|9171.1|9168.3|229
1645584600000|2022-02-23 02:50:00|9175.6|9172.8|9181.1|9178.3|9181.2|9178.4|9175.2|9172.4|247
1645584900000|2022-02-23 02:55:00|9181.5|9178.7|9187.5|9184.7|9191.5|9188.7|9181.2|9178.4|400
1645585200000|2022-02-23 03:00:00|9188|9185.2|9192|9189.2|9193|9190.2|9187.5|9184.7|253
1645585500000|2022-02-23 03:05:00|9192.4|9189.6|9193.4|9190.6|9200.3|9197.5|9190|9187.2|511
1645585800000|2022-02-23 03:10:00|9193.8|9191|9197.8|9195|9199.6|9196.8|9192|9189.2|240
1645586100000|2022-02-23 03:15:00|9197|9194.2|9196.4|9193.6|9198.8|9196|9192.8|9190|195
1645586400000|2022-02-23 03:20:00|9196.8|9194|9205.8|9203|9212.6|9209.8|9196|9193.2|889
1645586700000|2022-02-23 03:25:00|9206.2|9203.4|9201.8|9199|9206.8|9204|9199|9196.2|307
1645587000000|2022-02-23 03:30:00|9201.3|9198.5|9205.7|9202.9|9206.8|9204|9201.3|9198.5|175
1645587300000|2022-02-23 03:35:00|9205.8|9203|9203.1|9200.3|9205.8|9203|9200.3|9197.5|123
1645587600000|2022-02-23 03:40:00|9202.7|9199.9|9205.7|9202.9|9207.8|9205|9198.3|9195.5|141
1645587900000|2022-02-23 03:45:00|9204.9|9202.1|9199.4|9196.6|9205.8|9203|9195.9|9193.1|361
1645588200000|2022-02-23 03:50:00|9198.9|9196.1|9195.8|9193|9199.9|9197.1|9194.3|9191.5|121
1645588500000|2022-02-23 03:55:00|9196.3|9193.5|9196.2|9193.4|9201.2|9198.4|9194.8|9192|145
1645588800000|2022-02-23 04:00:00|9196.3|9193.5|9197.3|9194.5|9203.6|9200.8|9196.3|9193.5|174
1645589100000|2022-02-23 04:05:00|9196.5|9193.7|9196.8|9194|9198.3|9195.5|9194.9|9192.1|70
1645589400000|2022-02-23 04:10:00|9195.9|9193.1|9196.9|9194.1|9198.7|9195.9|9195.4|9192.6|40
1645589700000|2022-02-23 04:15:00|9197.3|9194.5|9197.3|9194.5|9197.9|9195.1|9194.8|9192|37
1645590000000|2022-02-23 04:20:00|9197.7|9194.9|9199.8|9197|9199.8|9197|9195.9|9193.1|79
1645590300000|2022-02-23 04:25:00|9199.4|9196.6|9197.2|9194.4|9199.8|9197|9194.8|9192|79
1645590600000|2022-02-23 04:30:00|9197.4|9194.6|9196.8|9194|9199.7|9196.9|9194.9|9192.1|51
1645590900000|2022-02-23 04:35:00|9197.8|9195|9196.8|9194|9198.7|9195.9|9195.9|9193.1|48
1645591200000|2022-02-23 04:40:00|9197.2|9194.4|9195.8|9193|9197.8|9195|9194.8|9192|62
1645591500000|2022-02-23 04:45:00|9195.3|9192.5|9197.7|9194.9|9199.7|9196.9|9188.8|9186|328
1645591800000|2022-02-23 04:50:00|9197.2|9194.4|9197.1|9194.3|9201.6|9198.8|9194.2|9191.4|302
1645592100000|2022-02-23 04:55:00|9197.6|9194.8|9194.6|9191.8|9197.6|9194.8|9193.6|9190.8|79
1645592400000|2022-02-23 05:00:00|9194.1|9191.3|9201.1|9198.3|9201.6|9198.8|9193.6|9190.8|122
1645592700000|2022-02-23 05:05:00|9201.5|9198.7|9202.5|9199.7|9208.4|9205.6|9200.6|9197.8|273
1645593000000|2022-02-23 05:10:00|9202.6|9199.8|9199.6|9196.8|9203.5|9200.7|9198.1|9195.3|72
1645593300000|2022-02-23 05:15:00|9199.5|9196.7|9202.5|9199.7|9205.3|9202.5|9198.6|9195.8|96
1645593600000|2022-02-23 05:20:00|9201.6|9198.8|9200.9|9198.1|9202.1|9199.3|9198.5|9195.7|115
1645593900000|2022-02-23 05:25:00|9201.4|9198.6|9201.4|9198.6|9203.9|9201|9198.4|9195.6|269
1645594200000|2022-02-23 05:30:00|9201.8|9199|9193.5|9190.7|9205.3|9202.5|9193.3|9190.5|546
1645594500000|2022-02-23 05:35:00|9194.4|9191.6|9196|9193.2|9197.4|9194.6|9193.6|9190.8|198
1645594800000|2022-02-23 05:40:00|9196.1|9193.3|9186.1|9183.3|9197.4|9194.6|9184.5|9181.7|440
1645595100000|2022-02-23 05:45:00|9185.6|9182.8|9186.9|9184.1|9191.4|9188.6|9184.5|9181.7|249
1645595400000|2022-02-23 05:50:00|9187|9184.2|9184.8|9182|9190.4|9187.6|9183.3|9180.5|140
1645595700000|2022-02-23 05:55:00|9184.3|9181.5|9184.4|9181.6|9190.3|9187.5|9182.4|9179.6|292
1645596000000|2022-02-23 06:00:00|9184|9181.2|9166.5|9163.7|9184.8|9182|9165.9|9163.1|757
1645596300000|2022-02-23 06:05:00|9167.4|9164.6|9155.4|9152.6|9171.4|9168.6|9153.9|9151.1|813
1645596600000|2022-02-23 06:10:00|9155|9152.2|9161.4|9158.6|9162.4|9159.6|9146|9143.2|738
1645596900000|2022-02-23 06:15:00|9160.5|9157.7|9164.3|9161.5|9166.4|9163.6|9157.9|9155.1|288
1645597200000|2022-02-23 06:20:00|9163.5|9160.7|9158.2|9155.4|9165.3|9162.5|9157.2|9154.4|256
1645597500000|2022-02-23 06:25:00|9158.6|9155.8|9162.1|9159.3|9165.6|9162.8|9155.2|9152.4|252
1645597800000|2022-02-23 06:30:00|9161.6|9158.8|9144.9|9142.1|9164.2|9161.4|9144.4|9141.6|678
1645598100000|2022-02-23 06:35:00|9145.9|9141.9|9152.8|9150|9154.8|9152|9136.4|9133.6|669
1645598400000|2022-02-23 06:40:00|9152.4|9149.6|9142.3|9139.5|9154.8|9152|9141.3|9138.5|301
1645598700000|2022-02-23 06:45:00|9141.9|9139.1|9145.7|9142.9|9147.7|9144.9|9140.3|9137.5|185
1645599000000|2022-02-23 06:50:00|9145.2|9142.4|9148.6|9145.8|9151.7|9148.9|9145.2|9142.4|175
1645599300000|2022-02-23 06:55:00|9149.1|9146.3|9148.7|9145.9|9151.2|9148.4|9143.4|9140.6|266
1645599600000|2022-02-23 07:00:00|9149.2|9146.4|9151.5|9148.7|9153.6|9150.8|9141.7|9138.9|410
1645599900000|2022-02-23 07:05:00|9149.8|9147|9151.6|9148.8|9152.2|9149.4|9144.2|9141.4|283
1645600200000|2022-02-23 07:10:00|9152|9149.2|9152.5|9149.7|9161.1|9158.3|9149|9146.2|354
1645600500000|2022-02-23 07:15:00|9152.1|9149.3|9161.1|9158.3|9167.5|9164.7|9148.1|9145.3|528
1645600800000|2022-02-23 07:20:00|9161.6|9158.8|9169|9166.2|9171.9|9169.1|9156.1|9153.3|512
1645601100000|2022-02-23 07:25:00|9168.5|9165.7|9171.1|9168.3|9182.1|9179.3|9166.6|9163.8|805
1645601400000|2022-02-23 07:30:00|9169.2|9166.4|9183.1|9180.3|9189|9186.2|9169.1|9166.3|646
1645601700000|2022-02-23 07:35:00|9183.5|9180.7|9186.1|9183.3|9186.1|9183.3|9178.1|9175.3|303
1645602000000|2022-02-23 07:40:00|9186.6|9183.8|9183.1|9180.3|9189.6|9186.8|9178.7|9175.9|373
1645602300000|2022-02-23 07:45:00|9183.6|9180.8|9181.4|9178.6|9190.2|9187.4|9178.6|9175.8|723
1645602600000|2022-02-23 07:50:00|9181|9178.2|9167.6|9164.8|9183|9180.2|9166.3|9163.5|912
1645602900000|2022-02-23 07:55:00|9168|9165.2|9172.9|9170.1|9175.5|9172.7|9164.9|9162.1|697
1645603200000|2022-02-23 08:00:00|9172.5|9169.7|9165.9|9163.1|9178.3|9175.5|9155.9|9153.1|1284
1645603500000|2022-02-23 08:05:00|9165|9162.2|9169.4|9166.6|9172.3|9169.5|9162.9|9160.1|568
1645603800000|2022-02-23 08:10:00|9169.8|9167|9173.7|9170.9|9178.5|9175.7|9164.3|9161.5|1422
1645604100000|2022-02-23 08:15:00|9174.2|9171.4|9186.7|9183.9|9197.6|9194.8|9166.6|9163.8|1284
1645604400000|2022-02-23 08:20:00|9187.7|9184.9|9189.6|9186.8|9199.5|9196.7|9186.8|9184|1198
1645604700000|2022-02-23 08:25:00|9188.8|9186|9165.1|9162.3|9190.6|9187.8|9162.2|9159.4|2093
1645605000000|2022-02-23 08:30:00|9164.6|9161.8|9165|9162.2|9170.4|9167.6|9157.2|9154.4|1359
1645605300000|2022-02-23 08:35:00|9165.6|9162.8|9149.6|9146.8|9173.8|9171|9145.2|9142.4|1016
1645605600000|2022-02-23 08:40:00|9149.2|9146.4|9138.6|9135.8|9155.7|9152.9|9137.2|9134.4|1017
1645605900000|2022-02-23 08:45:00|9138.1|9135.3|9117.1|9114.3|9148.1|9145.3|9106.1|9103.3|1851
1645606200000|2022-02-23 08:50:00|9116.6|9113.8|9097.5|9094.7|9117.6|9114.8|9091.8|9089|1826
1645606500000|2022-02-23 08:55:00|9097.1|9094.3|9116|9113.2|9119|9116.2|9097|9094.2|1163
1645606800000|2022-02-23 09:00:00|9116.3|9113.5|9122.8|9120|9123.7|9120.9|9103.6|9100.8|959
1645607100000|2022-02-23 09:05:00|9123.3|9120.5|9124.9|9122.1|9130.9|9128.1|9115|9112.2|936
1645607400000|2022-02-23 09:10:00|9124.5|9121.7|9127.1|9124.3|9132.1|9129.3|9105.7|9102.9|1096
1645607700000|2022-02-23 09:15:00|9128.1|9125.3|9119.8|9117|9131.6|9128.8|9116.9|9114.1|501
1645608000000|2022-02-23 09:20:00|9119.4|9116.6|9127.8|9125|9132.3|9129.5|9114.4|9111.6|781
1645608300000|2022-02-23 09:25:00|9127.4|9124.6|9119.9|9117.1|9150.1|9147.3|9116.5|9113.7|1974
1645608600000|2022-02-23 09:30:00|9119.5|9116.7|9113.2|9110.4|9119.9|9117.1|9103.2|9100.4|911
1645608900000|2022-02-23 09:35:00|9113.6|9110.8|9088.3|9085.5|9114.6|9111.8|9087.1|9084.3|1285
1645609200000|2022-02-23 09:40:00|9088.1|9085.3|9078.3|9075.5|9096.2|9093.4|9072.3|9069.5|1644
1645609500000|2022-02-23 09:45:00|9078.7|9075.9|9079.1|9076.3|9084.2|9081.4|9069.4|9066.6|1404
1645609800000|2022-02-23 09:50:00|9079.6|9076.8|9044.9|9042.1|9084.1|9081.3|9043.3|9040.5|2184
1645610100000|2022-02-23 09:55:00|9044.8|9042|9055.9|9053.1|9056.9|9054.1|9043.9|9041.1|1332
1645610400000|2022-02-23 10:00:00|9056.3|9053.5|9074|9071.2|9075|9072.2|9052.4|9049.6|1374
1645610700000|2022-02-23 10:05:00|9073.7|9070.9|9067.1|9064.3|9075.3|9072.5|9053.3|9050.5|1231
1645611000000|2022-02-23 10:10:00|9066.2|9063.4|9081|9078.2|9086.8|9084|9064|9061.2|1151
1645611300000|2022-02-23 10:15:00|9080.6|9077.8|9088.9|9086.1|9095.3|9092.5|9075.2|9072.4|1036
1645611600000|2022-02-23 10:20:00|9089.3|9086.5|9089.6|9086.8|9098|9095.2|9086.7|9083.9|674
1645611900000|2022-02-23 10:25:00|9089.2|9086.4|9094.7|9091.9|9097.5|9094.7|9085.7|9082.9|662
1645612200000|2022-02-23 10:30:00|9094.3|9091.5|9103.1|9100.3|9104.6|9101.8|9089.7|9086.9|687
1645612500000|2022-02-23 10:35:00|9102.7|9099.9|9094|9091.2|9103.6|9100.8|9088.1|9085.3|567
1645612800000|2022-02-23 10:40:00|9093.5|9090.7|9106.5|9103.7|9106.5|9103.7|9091|9088.2|621
1645613100000|2022-02-23 10:45:00|9106.1|9103.3|9106.6|9103.8|9115.3|9112.5|9105.1|9102.3|794
1645613400000|2022-02-23 10:50:00|9106.2|9103.4|9100.1|9097.3|9112.4|9109.6|9095.6|9092.8|850
1645613700000|2022-02-23 10:55:00|9100|9097.2|9102.6|9099.8|9106|9103.2|9098.5|9095.7|412
1645614000000|2022-02-23 11:00:00|9102.5|9099.7|9105.1|9102.3|9110.3|9107.5|9097.6|9094.8|347
1645614300000|2022-02-23 11:05:00|9104.6|9101.8|9094.7|9091.9|9108|9105.2|9093.9|9091.1|450
1645614600000|2022-02-23 11:10:00|9095.1|9092.3|9086.7|9083.9|9103.2|9100.4|9083.6|9080.8|693
1645614900000|2022-02-23 11:15:00|9087.2|9084.4|9108.6|9105.8|9111.7|9108.9|9084.7|9081.9|1129
1645615200000|2022-02-23 11:20:00|9109.4|9106.6|9109.7|9106.9|9122|9119.2|9105.9|9103.1|929
1645615500000|2022-02-23 11:25:00|9110.7|9107.9|9109.7|9106.9|9116.8|9114|9107.8|9105|440
1645615800000|2022-02-23 11:30:00|9109.2|9106.4|9125.3|9122.5|9126.3|9123.5|9109.2|9106.4|929
1645616100000|2022-02-23 11:35:00|9125.2|9122.4|9135.1|9132.3|9145.9|9143.1|9119.3|9116.5|1627
1645616400000|2022-02-23 11:40:00|9135.9|9133.1|9119.3|9116.5|9137.1|9134.3|9114.9|9112.1|728
1645616700000|2022-02-23 11:45:00|9118.3|9115.5|9133.1|9130.3|9142.8|9140|9117.3|9114.5|751
1645617000000|2022-02-23 11:50:00|9133.5|9130.7|9146|9143.2|9149.8|9147|9128.1|9125.3|902
1645617300000|2022-02-23 11:55:00|9146.5|9143.7|9132.4|9129.6|9148.1|9145.3|9122|9119.2|936
1645617600000|2022-02-23 12:00:00|9132.9|9130.1|9118.4|9115.6|9137|9134.2|9112.5|9109.7|974
1645617900000|2022-02-23 12:05:00|9118.8|9116|9118|9115.2|9124.9|9122.1|9114|9111.2|642
1645618200000|2022-02-23 12:10:00|9118.4|9115.6|9125.8|9123|9126.3|9123.5|9112|9109.2|857
1645618500000|2022-02-23 12:15:00|9126.2|9123.4|9114.8|9112|9134.1|9131.3|9111.9|9109.1|745
1645618800000|2022-02-23 12:20:00|9115.2|9112.4|9110.6|9107.8|9115.8|9113|9105.7|9102.9|761
1645619100000|2022-02-23 12:25:00|9111.1|9108.3|9113.5|9110.7|9117.4|9114.6|9105.2|9102.4|841
1645619400000|2022-02-23 12:30:00|9113.3|9110.5|9113.8|9111|9121.3|9118.5|9104.5|9101.7|427
1645619700000|2022-02-23 12:35:00|9113.4|9110.6|9131.1|9128.3|9131.9|9129.1|9110.5|9107.7|668
1645620000000|2022-02-23 12:40:00|9129.9|9127.1|9128.1|9125.3|9135|9132.2|9124.2|9121.4|933
1645620300000|2022-02-23 12:45:00|9127.7|9124.9|9135.8|9133|9138.3|9135.5|9125.9|9123.1|824
1645620600000|2022-02-23 12:50:00|9135.9|9133.1|9138.2|9135.4|9141.2|9138.4|9133.2|9130.4|682
1645620900000|2022-02-23 12:55:00|9137.8|9135|9151.5|9148.7|9152|9149.2|9136.6|9133.8|1103
1645621200000|2022-02-23 13:00:00|9152|9149.2|9146.1|9143.3|9171.4|9168.6|9141.1|9138.3|3078
1645621500000|2022-02-23 13:05:00|9145.6|9142.8|9143.4|9140.6|9152.9|9150.1|9139.5|9136.7|1406
1645621800000|2022-02-23 13:10:00|9143|9140.2|9138.9|9136.1|9151.8|9149|9131.2|9128.4|1619
1645622100000|2022-02-23 13:15:00|9139|9136.2|9139.8|9137|9148.7|9145.9|9136.1|9133.3|1288
1645622400000|2022-02-23 13:20:00|9139|9136.2|9164.6|9161.8|9168|9165.2|9137.8|9135|1731
1645622700000|2022-02-23 13:25:00|9165.4|9162.6|9153.4|9150.6|9167.9|9165.1|9147.8|9145|1163
1645623000000|2022-02-23 13:30:00|9153.8|9151|9139.4|9136.6|9156.4|9153.6|9137.7|9134.9|1810
1645623300000|2022-02-23 13:35:00|9139.3|9136.5|9140.8|9138|9148.2|9145.4|9138.5|9135.7|1304
1645623600000|2022-02-23 13:40:00|9140.4|9137.6|9139.9|9137.1|9148.3|9145.5|9132.8|9130|1687
1645623900000|2022-02-23 13:45:00|9139.8|9137|9139.7|9136.9|9145.8|9143|9126.1|9123.3|2109
1645624200000|2022-02-23 13:50:00|9140.1|9137.3|9159.9|9157.1|9163.3|9160.5|9135.7|9132.9|1575
1645624500000|2022-02-23 13:55:00|9160.3|9157.5|9161.7|9158.9|9166.2|9163.4|9150.4|9147.6|1418
1645624800000|2022-02-23 14:00:00|9160.5|9157.7|9187.8|9185|9198.4|9195.6|9153.7|9150.9|6056
1645625100000|2022-02-23 14:05:00|9186.9|9184.1|9168.2|9165.4|9190.8|9188|9165.2|9162.4|2937
1645625400000|2022-02-23 14:10:00|9168.7|9165.9|9159.3|9156.5|9170.8|9168|9154.3|9151.5|1786
1645625700000|2022-02-23 14:15:00|9158.9|9156.1|9150.3|9147.5|9160.3|9157.5|9142.4|9139.6|2257
1645626000000|2022-02-23 14:20:00|9151.1|9148.3|9144.7|9141.9|9160|9157.2|9141.2|9138.4|2450
1645626300000|2022-02-23 14:25:00|9144.2|9141.4|9145|9142.2|9154|9151.2|9134.1|9131.3|2237
1645626600000|2022-02-23 14:30:00|9144.2|9141.4|9150.9|9148.1|9167.6|9164.8|9125.1|9122.3|3483
1645626900000|2022-02-23 14:35:00|9151.4|9148.6|9172.9|9170.1|9190.1|9187.3|9148.6|9145.8|4016
1645627200000|2022-02-23 14:40:00|9172.5|9169.7|9188.1|9185.3|9192.1|9189.3|9163.3|9160.5|2635
1645627500000|2022-02-23 14:45:00|9188.9|9186.1|9218.7|9215.9|9220.7|9217.9|9187|9184.2|5393
1645627800000|2022-02-23 14:50:00|9219.1|9216.3|9211.3|9208.5|9223.4|9220.6|9206.7|9203.9|4320
1645628100000|2022-02-23 14:55:00|9212.2|9209.4|9234.3|9231.5|9242.1|9239.3|9210.5|9207.7|3896
1645628400000|2022-02-23 15:00:00|9234.1|9231.3|9313.9|9311.1|9317.1|9314.3|9232.8|9230|9090
1645628700000|2022-02-23 15:05:00|9313.1|9310.3|9328.7|9325.9|9330.2|9327.4|9293.1|9290.3|6256
1645629000000|2022-02-23 15:10:00|9329.2|9326.4|9311.5|9308.7|9362.2|9359.4|9302.4|9299.6|8552
1645629300000|2022-02-23 15:15:00|9311.9|9309.1|9306.3|9303.5|9340|9337.2|9306.3|9303.5|4890
1645629600000|2022-02-23 15:20:00|9305.4|9302.6|9295.6|9292.8|9308.3|9305.5|9280.8|9278|5714
1645629900000|2022-02-23 15:25:00|9296|9293.2|9308.4|9305.6|9322.4|9319.6|9292.7|9289.9|3240
1645630200000|2022-02-23 15:30:00|9308.5|9305.7|9316.8|9314|9319.8|9317|9294.2|9291.4|3579
1645630500000|2022-02-23 15:35:00|9316.9|9314.1|9332.9|9330.1|9343.2|9340.4|9311.1|9308.3|5840
1645630800000|2022-02-23 15:40:00|9333.5|9330.7|9326.7|9323.9|9346.5|9343.7|9322.2|9319.4|3155
1645631100000|2022-02-23 15:45:00|9327.1|9324.3|9323.2|9320.4|9338.9|9336.1|9314.7|9311.9|2717
1645631400000|2022-02-23 15:50:00|9322.2|9319.4|9304.5|9301.7|9327.1|9324.3|9303.1|9300.3|3295
1645631700000|2022-02-23 15:55:00|9304.1|9301.3|9267.2|9264.4|9311.4|9308.6|9257.5|9254.7|7215
1645632000000|2022-02-23 16:00:00|9268|9265.2|9287.9|9285.1|9289.8|9287|9257.3|9254.5|5337
1645632300000|2022-02-23 16:05:00|9288.3|9285.5|9270|9267.2|9288.4|9285.6|9261.1|9258.3|2568
1645632600000|2022-02-23 16:10:00|9269.1|9266.3|9258.8|9256|9270.1|9267.3|9252.5|9249.7|2010
1645632900000|2022-02-23 16:15:00|9259.3|9256.5|9257.2|9254.4|9282.6|9279.8|9239.2|9236.4|3505
1645633200000|2022-02-23 16:20:00|9257.7|9254.9|9244.3|9241.5|9258.1|9255.3|9236.5|9233.7|2985
1645633500000|2022-02-23 16:25:00|9244.7|9241.9|9213.6|9210.8|9252.2|9249.4|9208.6|9205.8|4696
1645633800000|2022-02-23 16:30:00|9214.6|9211.8|9218.4|9215.6|9233.2|9230.4|9208.9|9206.1|3119
1645634100000|2022-02-23 16:35:00|9218|9215.2|9205.5|9202.7|9223.3|9220.5|9203.5|9200.7|2764
1645634400000|2022-02-23 16:40:00|9205.1|9202.3|9197|9194.2|9210.5|9207.7|9186.5|9183.7|2327
1645634700000|2022-02-23 16:45:00|9196.9|9194.1|9204.3|9201.5|9213.1|9210.3|9184.6|9181.8|2744
1645635000000|2022-02-23 16:50:00|9203.9|9201.1|9149|9146.2|9207.3|9204.5|9145.3|9142.5|4207
1645635300000|2022-02-23 16:55:00|9150|9147.2|9147.2|9144.4|9158|9155.2|9139.4|9136.6|3991
1645635600000|2022-02-23 17:00:00|9148|9145.2|9153|9150.2|9159.8|9157|9143.2|9140.4|2669
1645635900000|2022-02-23 17:05:00|9153.1|9150.3|9145.2|9142.4|9163.4|9160.6|9141.1|9138.3|1844
1645636200000|2022-02-23 17:10:00|9144.7|9141.9|9176|9173.2|9177.5|9174.7|9144.1|9141.3|2631
1645636500000|2022-02-23 17:15:00|9175.2|9172.4|9193.1|9190.3|9200.5|9197.7|9173|9170.2|2748
1645636800000|2022-02-23 17:20:00|9193.4|9190.6|9182|9179.2|9204.7|9201.9|9177.7|9174.9|1971
1645637100000|2022-02-23 17:25:00|9182.4|9179.6|9189.4|9186.6|9202.2|9199.4|9180.6|9177.8|1798
1645637400000|2022-02-23 17:30:00|9189.3|9186.5|9192.6|9189.8|9205|9202.2|9177.1|9174.3|1930
1645637700000|2022-02-23 17:35:00|9192.5|9189.7|9170.3|9167.5|9192.7|9189.9|9164.7|9161.9|2558
1645638000000|2022-02-23 17:40:00|9170.7|9167.9|9175.2|9172.4|9188.5|9185.7|9168.8|9166|1620
1645638300000|2022-02-23 17:45:00|9175.3|9172.5|9164|9161.2|9175.8|9173|9156.3|9153.5|2086
1645638600000|2022-02-23 17:50:00|9164.9|9162.1|9181.8|9179|9196.7|9193.9|9164|9161.2|2168
1645638900000|2022-02-23 17:55:00|9181.9|9179.1|9181.8|9179|9199.2|9196.4|9178.8|9176|1431
1645639200000|2022-02-23 18:00:00|9181.4|9178.6|9155.6|9152.8|9182.8|9180|9150.2|9147.4|2086
1645639500000|2022-02-23 18:05:00|9156|9153.2|9161.8|9159|9167|9164.2|9153.1|9150.3|1430
1645639800000|2022-02-23 18:10:00|9161.4|9158.6|9177.1|9174.3|9181.9|9179.1|9157.8|9155|2253
1645640100000|2022-02-23 18:15:00|9177|9174.2|9166.6|9163.8|9183.9|9181.1|9164.2|9161.4|1365
1645640400000|2022-02-23 18:20:00|9166.2|9163.4|9156.6|9153.8|9170.9|9168.1|9154|9151.2|1614
1645640700000|2022-02-23 18:25:00|9156.5|9153.7|9154.3|9151.5|9165.9|9163.1|9149.6|9146.8|1263
1645641000000|2022-02-23 18:30:00|9154.7|9151.9|9176.7|9173.9|9190.6|9187.8|9152.2|9149.4|1952
1645641300000|2022-02-23 18:35:00|9177.1|9174.3|9186.9|9184.1|9187.3|9184.5|9171.7|9168.9|1055
1645641600000|2022-02-23 18:40:00|9187|9184.2|9203.7|9200.9|9211.7|9208.9|9181.1|9178.3|2588
1645641900000|2022-02-23 18:45:00|9203.3|9200.5|9214.2|9211.4|9218.6|9215.8|9198|9195.2|2015
1645642200000|2022-02-23 18:50:00|9213.8|9211|9195.6|9192.8|9214.6|9211.8|9193.1|9190.3|1758
1645642500000|2022-02-23 18:55:00|9196|9193.2|9184.3|9181.5|9196|9193.2|9181.2|9178.4|2003
1645642800000|2022-02-23 19:00:00|9183.9|9181.1|9193.2|9190.4|9200.1|9197.3|9183.9|9181.1|2224
1645643100000|2022-02-23 19:05:00|9193.3|9190.5|9192.3|9189.5|9197|9194.2|9181.4|9178.6|1891
1645643400000|2022-02-23 19:10:00|9193.1|9190.3|9175.6|9172.8|9193.1|9190.3|9171.9|9169.1|1507
1645643700000|2022-02-23 19:15:00|9176.4|9173.6|9187.5|9184.7|9194.3|9191.5|9175|9172.2|1695
1645644000000|2022-02-23 19:20:00|9186.7|9183.9|9214.4|9211.6|9215.8|9213|9176.2|9173.4|4440
1645644300000|2022-02-23 19:25:00|9214.6|9211.8|9186.5|9183.7|9215.4|9212.6|9169.9|9167.1|9034
1645644600000|2022-02-23 19:30:00|9186.7|9183.9|9172.3|9169.5|9188.4|9185.6|9160.1|9157.3|3041
1645644900000|2022-02-23 19:35:00|9172.1|9169.3|9190.7|9187.9|9193.5|9190.7|9171.2|9168.4|991
1645645200000|2022-02-23 19:40:00|9190.6|9187.8|9142.1|9139.3|9190.6|9187.8|9105.5|9102.7|10727
1645645500000|2022-02-23 19:45:00|9141.7|9138.9|9149.5|9146.7|9165.3|9162.5|9125.6|9122.8|2208
1645645800000|2022-02-23 19:50:00|9150.3|9147.5|9154.1|9151.3|9176.3|9171.1|9147.5|9144.7|2135
1645646100000|2022-02-23 19:55:00|9154.2|9151.4|9131.2|9128.4|9164.7|9161.9|9117.8|9115|2019
1645646400000|2022-02-23 20:00:00|9130|9127.2|9123|9120.2|9135.8|9133|9109.4|9106.6|2055
1645646700000|2022-02-23 20:05:00|9123.4|9120.6|9135.4|9132.6|9147.6|9144.8|9116.1|9113.3|1595
1645647000000|2022-02-23 20:10:00|9135.9|9133.1|9138|9135.2|9144.4|9141.6|9131.6|9128.8|616
1645647300000|2022-02-23 20:15:00|9137.9|9135.1|9157.2|9154.4|9163|9160.2|9132|9128.7|963
1645647600000|2022-02-23 20:20:00|9157.6|9154.8|9164.8|9162|9165.8|9163|9147.9|9145.1|1075
1645647900000|2022-02-23 20:25:00|9165.6|9162.8|9163.8|9161|9169.3|9166.5|9155.9|9153.1|885
1645648200000|2022-02-23 20:30:00|9163.3|9160.5|9158|9155.2|9171.6|9168.8|9158|9155.2|825
1645648500000|2022-02-23 20:35:00|9157.6|9154.8|9153.8|9151|9160|9157.2|9146.3|9143.5|919
1645648800000|2022-02-23 20:40:00|9153.9|9151.1|9155.9|9153.1|9160.9|9158.1|9152.8|9150|410
1645649100000|2022-02-23 20:45:00|9155.8|9153|9165.4|9162.6|9166.5|9163.7|9149.9|9147.1|923
1645649400000|2022-02-23 20:50:00|9164.6|9161.8|9177.2|9174.4|9183.7|9180.9|9160.5|9157.7|1014
1645649700000|2022-02-23 20:55:00|9177.6|9174.8|9194.9|9192.1|9201.5|9198.7|9176.1|9173.3|1751
1645650000000|2022-02-23 21:00:00|9195.3|9192.5|9201.9|9199.1|9202.8|9200|9191.7|9188.3|677
1645650300000|2022-02-23 21:05:00|9201.8|9199|9208.8|9206|9210.8|9208|9200.4|9197.4|943
1645650600000|2022-02-23 21:10:00|9208.9|9206.1|9209.3|9206.5|9211.5|9208.7|9202.5|9199.7|487
1645650900000|2022-02-23 21:15:00|9209.8|9207|9206.6|9203.8|9209.8|9207|9202|9199.2|383
1645651200000|2022-02-23 21:20:00|9205.8|9203|9195.2|9192.4|9206.5|9203.7|9193.8|9191|311
1645651500000|2022-02-23 21:25:00|9195.7|9192.9|9196.1|9193.3|9198.6|9194.4|9184.7|9180.8|531
1645651800000|2022-02-23 21:30:00|9198.5|9188.5|9202.9|9200.1|9206.4|9203.6|9155.8|9150.6|1782
1645652100000|2022-02-23 21:35:00|9203|9200.2|9200.1|9197.3|9207.8|9203.7|9194.6|9191.8|338
1645652400000|2022-02-23 21:40:00|9200.9|9198.1|9179.6|9176.8|9202.2|9199.2|9172|9169.2|852
1645652700000|2022-02-23 21:45:00|9181.2|9178.4|9207.3|9204.5|9208.1|9204.6|9181|9178.1|712
1645653000000|2022-02-23 21:50:00|9207.7|9204.9|9208.5|9198.5|9211.9|9209.1|9200.1|9193|337
1645653300000|2022-02-23 21:55:00|9204.7|9200.7|9204.9|9194.9|9208|9202.7|9196.9|9190.7|316
1645657200000|2022-02-23 23:00:00|9250.7|9246.7|9245|9242.2|9254.2|9246.9|9224.3|9220.1|583
1645657500000|2022-02-23 23:05:00|9244.7|9241.9|9234.7|9231.9|9249.6|9243.9|9227.2|9224.4|372
1645657800000|2022-02-23 23:10:00|9237.1|9227.1|9236.9|9234.1|9248.2|9245.4|9234.9|9226.8|190
1645658100000|2022-02-23 23:15:00|9237|9234.2|9236.4|9233.6|9243.1|9240.1|9235.8|9231.3|86
1645658400000|2022-02-23 23:20:00|9236.8|9234|9263.4|9259.4|9268.8|9264|9234.9|9232.1|649
1645658700000|2022-02-23 23:25:00|9263.3|9259.3|9253|9250.2|9263.3|9259.3|9249.4|9245.6|193
1645659000000|2022-02-23 23:30:00|9252.9|9250.1|9256.6|9253.8|9258.7|9255.9|9251.7|9248.9|124
1645659300000|2022-02-23 23:35:00|9256.5|9253.7|9258|9255.2|9263.2|9257.8|9255.5|9252.7|82
1645659600000|2022-02-23 23:40:00|9258.2|9255.4|9258.9|9256.1|9260.9|9258.1|9256.4|9253.6|110
1645659900000|2022-02-23 23:45:00|9259|9256.2|9252.4|9249.6|9262.4|9259|9252.4|9249.6|153
1645660200000|2022-02-23 23:50:00|9252.8|9250|9253.9|9251.1|9255.5|9252.6|9252.4|9249.6|64
1645660500000|2022-02-23 23:55:00|9253.4|9250.6|9253.4|9250.6|9254.2|9251.1|9250.2|9244.2|178
1645660800000|2022-02-24 00:00:00|9253.8|9251|9269.3|9266.5|9270.6|9267.8|9250.5|9247.7|431
1645661100000|2022-02-24 00:05:00|9269.2|9266.4|9292.9|9290.1|9306.8|9304|9266.7|9263.9|1108
1645661400000|2022-02-24 00:10:00|9293.1|9289.1|9305.1|9301.1|9312.9|9306.5|9291.8|9286.5|665
1645661700000|2022-02-24 00:15:00|9304.8|9300.8|9287.6|9284.8|9304.8|9301|9285.1|9282.3|498
1645662000000|2022-02-24 00:20:00|9287.5|9284.7|9284.9|9282.1|9289|9286.2|9283.6|9280.8|103
1645662300000|2022-02-24 00:25:00|9284.1|9281.3|9290|9287.2|9324|9319|9276.2|9270.6|1632
1645662600000|2022-02-24 00:30:00|9289|9286.2|9304.1|9300.1|9317.9|9314.5|9289|9284.5|711
1645662900000|2022-02-24 00:35:00|9305.1|9301.1|9303.7|9300.9|9305.1|9302.2|9287.2|9283.6|537
1645663200000|2022-02-24 00:40:00|9304.9|9302.1|9290.9|9288.1|9304.9|9302.1|9290.4|9284.5|198
1645663500000|2022-02-24 00:45:00|9291|9288.2|9288.7|9285.9|9294.8|9292|9284.1|9279.2|367
1645663800000|2022-02-24 00:50:00|9288.8|9286|9294.5|9291.7|9296.2|9293.4|9288.8|9285.3|168
1645664100000|2022-02-24 00:55:00|9294.9|9292.1|9303.8|9301|9306.7|9303.8|9294.9|9292.1|344
1645664400000|2022-02-24 01:00:00|9305.6|9302.8|9281|9278.2|9307.3|9302.9|9271.2|9268.4|1891
1645664700000|2022-02-24 01:05:00|9281.8|9279|9282.4|9279.6|9286.9|9284.1|9268.6|9265.8|644
1645665000000|2022-02-24 01:10:00|9279.4|9276.6|9268.8|9266|9286.9|9284.1|9266.9|9264.1|581
1645665300000|2022-02-24 01:15:00|9269.2|9266.4|9263.7|9260.9|9271.7|9268.9|9259.9|9257.1|441
1645665600000|2022-02-24 01:20:00|9262.9|9260.1|9272.7|9269.9|9275.7|9272.9|9261.9|9259.1|456
1645665900000|2022-02-24 01:25:00|9272.3|9269.5|9269.1|9266.3|9280.5|9277.7|9269.1|9266.3|317
1645666200000|2022-02-24 01:30:00|9268.7|9265.9|9276.6|9273.8|9283.5|9280.7|9262|9259.2|529
1645666500000|2022-02-24 01:35:00|9276.2|9273.4|9262.4|9259.6|9278.1|9275.3|9260.6|9257.8|304
1645666800000|2022-02-24 01:40:00|9262.8|9260|9266.5|9263.7|9275.4|9272.6|9259.7|9256.9|573
1645667100000|2022-02-24 01:45:00|9266.9|9264.1|9289.3|9286.5|9289.8|9287|9266.9|9264.1|761
1645667400000|2022-02-24 01:50:00|9289.7|9286.9|9297.1|9294.3|9308.6|9305.8|9285|9282.2|1297
1645667700000|2022-02-24 01:55:00|9296.2|9293.4|9292.2|9289.4|9301.6|9298.8|9289.3|9286.3|667
1645668000000|2022-02-24 02:00:00|9291.8|9289|9282.6|9279.8|9297.2|9294.4|9281.7|9278.9|418
1645668300000|2022-02-24 02:05:00|9282.7|9279.9|9289.1|9286.3|9290.5|9287.7|9278.2|9275.4|394
1645668600000|2022-02-24 02:10:00|9288.7|9285.9|9295.6|9292.8|9295.6|9292.8|9285.7|9282.9|283
1645668900000|2022-02-24 02:15:00|9296|9293.2|9308.5|9305.7|9310.9|9308.1|9296|9293.2|543
1645669200000|2022-02-24 02:20:00|9309|9306.2|9304|9301.2|9309.5|9306.7|9299.8|9297|322
1645669500000|2022-02-24 02:25:00|9303.6|9300.8|9322.9|9320.1|9330.3|9327.5|9301.7|9298.9|1323
1645669800000|2022-02-24 02:30:00|9323|9320.2|9323.5|9320.7|9327.5|9324.7|9308.1|9305.3|841
1645670100000|2022-02-24 02:35:00|9323.9|9321.1|9316.3|9313.5|9325.5|9322.7|9316.3|9313.5|506
1645670400000|2022-02-24 02:40:00|9315.8|9313|9308.2|9305.4|9317.6|9314.8|9304.8|9302|529
1645670700000|2022-02-24 02:45:00|9308.6|9305.8|9332.2|9329.4|9337.7|9333.2|9305.8|9303|1639
1645671000000|2022-02-24 02:50:00|9333.4|9330.6|9337.8|9335|9365.7|9361.2|9325.7|9322.9|4022
1645671300000|2022-02-24 02:55:00|9337.9|9335.1|9386.1|9383.3|9388.9|9385|9336.4|9333.6|2679
1645671600000|2022-02-24 03:00:00|9386.4|9383.6|9431.2|9428.4|9436.3|9433.5|9385|9382.2|3392
1645671900000|2022-02-24 03:05:00|9431.3|9428.5|9451.6|9448.8|9461.1|9457.2|9411.7|9408.9|3105
1645672200000|2022-02-24 03:10:00|9452.6|9448.6|9454.7|9451.9|9467.7|9464.9|9439.3|9436.5|2793
1645672500000|2022-02-24 03:15:00|9453.9|9451.1|9488|9485.2|9501.3|9498.5|9450.9|9448.1|3229
1645672800000|2022-02-24 03:20:00|9488.4|9485.6|9440.7|9437.9|9522.6|9519.8|9421.9|9419|5769
1645673100000|2022-02-24 03:25:00|9440.8|9438|9480.3|9477.5|9480.7|9477.9|9428.6|9422.8|2691
1645673400000|2022-02-24 03:30:00|9480.7|9477.9|9480.3|9477.5|9503.7|9497.7|9458.7|9455.9|2973
1645673700000|2022-02-24 03:35:00|9480.4|9477.6|9472.8|9470|9495.5|9492.7|9464.5|9461.7|1784
1645674000000|2022-02-24 03:40:00|9472.7|9469.9|9481.6|9478.8|9487.6|9484.8|9464.3|9461.5|1272
1645674300000|2022-02-24 03:45:00|9482.6|9479.8|9451.8|9449|9486|9483.2|9442.8|9440|1873
1645674600000|2022-02-24 03:50:00|9452.8|9450|9453|9450.2|9460.1|9457.3|9440.4|9437.6|1535
1645674900000|2022-02-24 03:55:00|9452.5|9449.7|9460|9457.2|9462.4|9459.6|9446.1|9443.3|931
1645675200000|2022-02-24 04:00:00|9460.4|9457.6|9484.6|9481.8|9505.9|9503.1|9455.7|9452.9|2117
1645675500000|2022-02-24 04:05:00|9482.5|9479.7|9497.6|9494.8|9502.5|9499.7|9469.1|9466.3|1077
1645675800000|2022-02-24 04:10:00|9496.1|9493.3|9519.4|9516.6|9533.2|9530.4|9491|9488.2|3238
1645676100000|2022-02-24 04:15:00|9520.4|9517.6|9555|9552.2|9559.3|9556.5|9514.5|9511.7|2118
1645676400000|2022-02-24 04:20:00|9555.4|9552.6|9599.6|9596.8|9617.1|9614.3|9553|9550.2|4771
1645676700000|2022-02-24 04:25:00|9600|9597.2|9682.4|9679.6|9682.4|9679.6|9597|9594.2|4163
1645677000000|2022-02-24 04:30:00|9682.5|9679.7|9620|9617.2|9683.5|9680.6|9593.8|9591|5125
1645677300000|2022-02-24 04:35:00|9620.8|9618|9577.7|9574.9|9623.2|9620.4|9550.9|9548.1|3533
1645677600000|2022-02-24 04:40:00|9578.1|9575.3|9583.1|9580.3|9601.1|9598.3|9572.7|9569.9|1708
1645677900000|2022-02-24 04:45:00|9584.6|9581.8|9582.6|9579.8|9604|9601.2|9579.5|9576.7|1457
1645678200000|2022-02-24 04:50:00|9582.1|9579.3|9591.3|9588.5|9593.5|9590.7|9555.3|9552.1|2982
1645678500000|2022-02-24 04:55:00|9592.5|9589.7|9612.4|9609.6|9636.3|9632.5|9585.1|9582.1|3346
1645678800000|2022-02-24 05:00:00|9612|9609.2|9613.1|9610.3|9619.1|9616.3|9589|9584.6|993
1645679100000|2022-02-24 05:05:00|9613.2|9610.4|9620.3|9617.5|9625.3|9622.5|9595.1|9592.3|1708
1645679400000|2022-02-24 05:10:00|9621.1|9618.3|9610.1|9607.3|9628|9625.2|9602|9599.2|881
1645679700000|2022-02-24 05:15:00|9610.6|9607.8|9589.1|9586.3|9611.1|9608.3|9586.8|9584|1268
1645680000000|2022-02-24 05:20:00|9588.3|9585.5|9589.5|9586.7|9601.4|9598.1|9582.6|9579.4|830
1645680300000|2022-02-24 05:25:00|9590.5|9587.7|9610.8|9608|9626.4|9623.6|9583.4|9580.5|1071
1645680600000|2022-02-24 05:30:00|9610.9|9608.1|9640.8|9638|9640.8|9638|9572.2|9569.4|2521
1645680900000|2022-02-24 05:35:00|9640.4|9637.6|9649.3|9646.5|9677.6|9674.8|9632.8|9630|3100
1645681200000|2022-02-24 05:40:00|9649.2|9646.4|9689|9686.2|9701.7|9698.9|9646.3|9643.5|2439
1645681500000|2022-02-24 05:45:00|9688.9|9686.1|9637.2|9634.4|9688.9|9686.1|9620.6|9617.8|2727
1645681800000|2022-02-24 05:50:00|9638|9635.2|9677.8|9675|9678.4|9675.6|9624|9621.2|2057
1645682100000|2022-02-24 05:55:00|9677.7|9674.9|9669.5|9666.7|9679.9|9676.9|9655|9652.2|1165
1645682400000|2022-02-24 06:00:00|9668.6|9665.8|9668.5|9665.7|9679.8|9677|9649.5|9646.7|1089
1645682700000|2022-02-24 06:05:00|9667.5|9664.7|9644|9641.2|9669.9|9667.1|9620.8|9617.8|1706
1645683000000|2022-02-24 06:10:00|9643.2|9640.4|9631.2|9628.4|9652.9|9650.1|9628.1|9624.6|959
1645683300000|2022-02-24 06:15:00|9631.7|9628.9|9591.3|9588.5|9634.6|9631.8|9586.8|9584|1469
1645683600000|2022-02-24 06:20:00|9592.3|9589.5|9636|9633.2|9640.3|9637.5|9584.1|9581.3|1700
1645683900000|2022-02-24 06:25:00|9635.9|9633.1|9653.6|9650.8|9654|9651.2|9618|9615.2|1067
1645684200000|2022-02-24 06:30:00|9652.8|9650|9660.6|9657.8|9679.5|9676.5|9647.2|9644.4|1451
1645684500000|2022-02-24 06:35:00|9661.4|9658.6|9682|9679.2|9687|9684.2|9658.7|9655.9|1120
1645684800000|2022-02-24 06:40:00|9681.6|9678.8|9651.2|9648.4|9681.6|9678.8|9643.2|9640.4|1685
1645685100000|2022-02-24 06:45:00|9652.1|9649.3|9636.6|9633.8|9667.1|9664.3|9634.6|9631.7|1054
1645685400000|2022-02-24 06:50:00|9635.7|9632.9|9656.4|9653.6|9669.9|9667.1|9635.6|9632.7|1076
1645685700000|2022-02-24 06:55:00|9656.8|9654|9667.1|9664.3|9682|9679.2|9656.4|9653.5|1414
1645686000000|2022-02-24 07:00:00|9667.2|9664.4|9685.4|9682.6|9691|9688.2|9659.8|9657|1495
1645686300000|2022-02-24 07:05:00|9685.9|9683.1|9719.5|9716.7|9744|9741.2|9682.4|9679.6|4773
1645686600000|2022-02-24 07:10:00|9720|9717.2|9745.4|9742.6|9752.8|9750|9719.5|9716.7|1879
1645686900000|2022-02-24 07:15:00|9744.2|9741.4|9749.2|9746.4|9755.7|9752.9|9708.8|9706|4113
1645687200000|2022-02-24 07:20:00|9750.2|9747.4|9743.1|9740.3|9767.9|9765.1|9731.7|9728.9|3678
1645687500000|2022-02-24 07:25:00|9742.3|9739.5|9778.1|9775.3|9806.1|9803.3|9742.3|9739.5|4357
1645687800000|2022-02-24 07:30:00|9777.1|9774.3|9746.1|9743.3|9787|9784.2|9742.2|9739.4|2244
1645688100000|2022-02-24 07:35:00|9746.3|9743.5|9718.5|9715.7|9763.6|9760.8|9716.1|9713.3|2150
1645688400000|2022-02-24 07:40:00|9718.9|9716.1|9709.2|9706.4|9734.1|9731.3|9703.1|9700.3|2318
1645688700000|2022-02-24 07:45:00|9709.3|9706.5|9710.4|9707.6|9718.3|9715.5|9697|9694.2|1595
1645689000000|2022-02-24 07:50:00|9711.6|9708.8|9642.2|9639.4|9712.8|9710|9630|9627.2|3727
1645689300000|2022-02-24 07:55:00|9641.8|9639|9691.1|9688.3|9691.6|9688.8|9639.4|9636.6|2593
1645689600000|2022-02-24 08:00:00|9691.2|9688.4|9688.8|9686|9693.2|9690.4|9648.8|9646|2985
1645689900000|2022-02-24 08:05:00|9688.4|9685.6|9701.6|9698.8|9718.8|9716|9686.4|9683.6|2674
1645690200000|2022-02-24 08:10:00|9701.5|9698.7|9665.5|9662.7|9705|9702.2|9664.3|9661.5|2297
1645690500000|2022-02-24 08:15:00|9665.1|9662.3|9686.4|9683.6|9695.7|9692.9|9656.4|9653.6|2169
1645690800000|2022-02-24 08:20:00|9686.6|9683.8|9673.3|9670.5|9691.1|9688.3|9668.5|9665.7|1881
1645691100000|2022-02-24 08:25:00|9673.7|9670.9|9744.1|9741.3|9755.4|9752.6|9672.5|9669.7|4093
1645691400000|2022-02-24 08:30:00|9743.7|9740.9|9723|9720.2|9745.9|9743.1|9711.1|9708.3|3853
1645691700000|2022-02-24 08:35:00|9722.9|9720.1|9723.2|9720.4|9738.5|9735.7|9696|9693.2|2355
1645692000000|2022-02-24 08:40:00|9723.1|9720.3|9742.5|9739.7|9760.8|9757.8|9720.4|9717.6|2381
1645692300000|2022-02-24 08:45:00|9742.1|9739.3|9754.8|9752|9757.4|9754.6|9727.3|9724.5|1801
1645692600000|2022-02-24 08:50:00|9755.2|9752.4|9745.9|9743.1|9760.9|9758.1|9733.7|9730.9|1541
1645692900000|2022-02-24 08:55:00|9746.3|9743.5|9764.8|9762|9782.8|9780|9743.5|9740.7|2167
1645693200000|2022-02-24 09:00:00|9765.7|9762.9|9775.7|9772.9|9777.4|9774.6|9760.3|9757.5|1036
1645693500000|2022-02-24 09:05:00|9776.5|9773.7|9743.3|9740.5|9799.2|9796.4|9738.9|9736.1|3501
1645693800000|2022-02-24 09:10:00|9743.8|9741|9754.2|9751.4|9758.1|9755.3|9730.1|9727.3|1830
1645694100000|2022-02-24 09:15:00|9753.8|9751|9768.2|9765.4|9777.6|9774.8|9752.7|9749.9|1069
1645694400000|2022-02-24 09:20:00|9768.4|9765.6|9749.6|9746.8|9783.2|9780.4|9746|9743.2|1450
1645694700000|2022-02-24 09:25:00|9750.4|9747.6|9757.2|9754.4|9774.7|9771.9|9750.4|9747.6|1204
1645695000000|2022-02-24 09:30:00|9758|9755.2|9776|9773.2|9788.3|9785.5|9748|9744.7|2102
1645695300000|2022-02-24 09:35:00|9775.6|9772.8|9766.7|9763.9|9777.4|9774.6|9741.2|9738.4|1686
1645695600000|2022-02-24 09:40:00|9766.4|9763.6|9797.1|9794.3|9797.1|9794.3|9762.6|9759.8|1696
1645695900000|2022-02-24 09:45:00|9798.1|9795.3|9827.7|9824.9|9835.5|9832.7|9782.6|9779.8|3153
1645696200000|2022-02-24 09:50:00|9828.5|9825.7|9848|9845.2|9857.1|9854.3|9828.1|9825.3|3116
1645696500000|2022-02-24 09:55:00|9848.4|9845.6|9823.3|9820.5|9858.2|9855.4|9822.4|9819.6|2248
1645696800000|2022-02-24 10:00:00|9823.2|9820.4|9869.6|9866.8|9878|9875.2|9822.7|9819.9|2543
1645697100000|2022-02-24 10:05:00|9869.9|9867.1|9904.1|9901.3|9908.6|9905.8|9860.6|9857.8|4218
1645697400000|2022-02-24 10:10:00|9903.3|9900.5|9926.1|9923.3|9928.1|9925.3|9893.9|9891.1|2805
1645697700000|2022-02-24 10:15:00|9927.1|9924.3|9959.3|9956.5|9960.3|9957.5|9912.4|9909.6|3873
1645698000000|2022-02-24 10:20:00|9960.2|9957.4|9973|9970.2|9986.8|9984|9925.6|9922.8|5369
1645698300000|2022-02-24 10:25:00|9972.4|9969.6|9993.1|9990.3|10010.4|10007.6|9959|9956.2|4652
1645698600000|2022-02-24 10:30:00|9993|9990.2|9956.3|9953.5|10003.4|10000.6|9948|9945|3646
1645698900000|2022-02-24 10:35:00|9957.8|9955|9958.3|9955.5|9975.7|9972.9|9944.3|9939.7|2923
1645699200000|2022-02-24 10:40:00|9958.8|9956|9940|9937.2|9975.9|9973.1|9936|9933.2|3079
1645699500000|2022-02-24 10:45:00|9940.4|9937.6|9896.7|9893.9|9948|9945.2|9889.8|9887|3520
1645699800000|2022-02-24 10:50:00|9897.5|9894.7|9926.3|9923.5|9932.5|9929.7|9888.7|9885.9|2768
1645700100000|2022-02-24 10:55:00|9925.3|9922.5|9932.5|9929.7|9937.9|9935.1|9910.8|9908|2202
1645700400000|2022-02-24 11:00:00|9932.1|9929.3|9926.9|9924.1|9950.2|9947.4|9922.8|9920|1915
1645700700000|2022-02-24 11:05:00|9926.5|9923.7|9955.2|9952.4|9958.3|9955.5|9907.5|9904.7|2380
1645701000000|2022-02-24 11:10:00|9956.2|9953.4|9957|9954.2|9958.6|9955.7|9931.7|9928.9|2215
1645701300000|2022-02-24 11:15:00|9956.7|9953.9|9921|9918.2|9958.6|9955.8|9918.6|9915.8|1634
1645701600000|2022-02-24 11:20:00|9921.5|9918.7|9892.8|9890|9944|9941.2|9889.8|9887|2091
1645701900000|2022-02-24 11:25:00|9892.4|9889.6|9872.9|9870.1|9908.5|9905.7|9865.7|9862.9|2827
1645702200000|2022-02-24 11:30:00|9872.5|9869.7|9878.3|9875.5|9890.7|9887.9|9868.8|9866|1674
1645702500000|2022-02-24 11:35:00|9878.1|9875.3|9896.6|9893.8|9921.7|9918.9|9872.1|9869.3|1949
1645702800000|2022-02-24 11:40:00|9897.1|9894.3|9879.3|9876.5|9909.4|9906.6|9878|9875.2|1843
1645703100000|2022-02-24 11:45:00|9879.4|9876.6|9905.8|9903|9910.5|9907.7|9873.6|9870.8|1638
1645703400000|2022-02-24 11:50:00|9905.9|9903.1|9911.6|9908.8|9919.1|9916.3|9890.8|9888|1307
1645703700000|2022-02-24 11:55:00|9912|9909.2|9907.8|9905|9931.1|9928.3|9907.4|9904.6|1531
1645704000000|2022-02-24 12:00:00|9907.9|9905.1|9923.2|9920.4|9953.4|9950.6|9901.4|9898.6|3668
1645704300000|2022-02-24 12:05:00|9923.1|9920.3|9876|9873.2|9923.1|9920.3|9869.9|9867.1|2449
1645704600000|2022-02-24 12:10:00|9875.9|9873.1|9822.6|9819.8|9884.9|9882.1|9818.8|9816|3506
1645704900000|2022-02-24 12:15:00|9823.5|9820.7|9869.8|9867|9876.8|9874|9822.5|9819.7|2246
1645705200000|2022-02-24 12:20:00|9868.8|9866|9812.8|9810|9870.8|9868|9812.7|9809.9|1991
1645705500000|2022-02-24 12:25:00|9813.2|9810.4|9811.1|9808.3|9826.8|9824|9796.6|9793.8|3487
1645705800000|2022-02-24 12:30:00|9811|9808.2|9813|9810.2|9830.5|9827.7|9786.7|9783.9|3508
1645706100000|2022-02-24 12:35:00|9813.5|9810.7|9832.4|9829.6|9837.4|9834.6|9793.5|9790.7|3066
1645706400000|2022-02-24 12:40:00|9832.8|9830|9845.4|9842.6|9850.6|9847.8|9824.6|9821.8|1965
1645706700000|2022-02-24 12:45:00|9845.8|9843|9894.7|9891.9|9898.9|9896.1|9844.8|9842|4493
1645707000000|2022-02-24 12:50:00|9894.8|9892|9899.1|9896.3|9908.5|9904.7|9881.5|9878.7|3896
1645707300000|2022-02-24 12:55:00|9899.6|9896.8|9918.7|9915.9|9928.2|9925.4|9897.6|9894.8|2959
1645707600000|2022-02-24 13:00:00|9918.1|9915.3|9910.3|9907.5|9925.1|9922.3|9876.7|9873.9|4391
1645707900000|2022-02-24 13:05:00|9910.7|9907.9|9897.2|9894.4|9919.7|9916.9|9891|9888.2|2399
1645708200000|2022-02-24 13:10:00|9898.7|9895.9|9908.2|9905.4|9927|9924.2|9897.8|9895|3448
1645708500000|2022-02-24 13:15:00|9909|9906.2|9904.9|9902.1|9914.6|9911.8|9883.6|9880.8|3528
1645708800000|2022-02-24 13:20:00|9905.3|9902.5|9900.8|9898|9919.2|9916.4|9896.8|9894|2368
1645709100000|2022-02-24 13:25:00|9898.8|9896|9930.8|9928|9936.2|9933.4|9890.6|9887.8|3418
1645709400000|2022-02-24 13:30:00|9931.2|9928.4|9926.5|9923.7|9935.7|9932.9|9915.8|9913|2918
1645709700000|2022-02-24 13:35:00|9926.6|9923.8|9932.2|9929.4|9934.2|9931.4|9916.5|9913.7|3163
1645710000000|2022-02-24 13:40:00|9932.6|9929.8|9908.6|9905.8|9949.8|9945.5|9908.1|9905.3|4448
1645710300000|2022-02-24 13:45:00|9909|9906.2|9868.9|9866.1|9913.6|9910.8|9864|9861.2|3255
1645710600000|2022-02-24 13:50:00|9868.5|9865.7|9912.3|9909.5|9925.2|9922.4|9867.3|9864.5|4260
1645710900000|2022-02-24 13:55:00|9911.2|9908.4|9897.7|9894.9|9918.5|9915.7|9883.2|9880.4|2864
1645711200000|2022-02-24 14:00:00|9897.8|9895|9859.8|9857|9926.8|9924|9845.3|9841.5|8684
1645711500000|2022-02-24 14:05:00|9860.3|9857.5|9853.7|9850.9|9886.4|9883.4|9832.2|9829.4|6673
1645711800000|2022-02-24 14:10:00|9854.1|9851.3|9849|9846.2|9883.7|9880.9|9844.1|9841.3|5393
1645712100000|2022-02-24 14:15:00|9848.9|9846.1|9859.1|9856.3|9874.6|9871.8|9828.1|9825.3|4680
1645712400000|2022-02-24 14:20:00|9858.7|9855.9|9860.7|9857.9|9879.9|9877.1|9851.5|9848.7|3547
1645712700000|2022-02-24 14:25:00|9860.8|9858|9857.9|9855.1|9877.5|9874.7|9850.9|9848.1|3553
1645713000000|2022-02-24 14:30:00|9859.4|9856.6|9822.4|9819.6|9868.8|9866|9790.2|9787.4|7850
1645713300000|2022-02-24 14:35:00|9821.3|9818.5|9809.8|9807|9841.2|9838.4|9798.8|9796|5397
1645713600000|2022-02-24 14:40:00|9810.2|9807.4|9745.1|9742.3|9811.8|9809|9729.6|9726.8|8991
1645713900000|2022-02-24 14:45:00|9744.3|9741.5|9732.1|9729.3|9757|9754.2|9726.9|9724.1|7161
1645714200000|2022-02-24 14:50:00|9731.7|9728.9|9659.4|9656.6|9731.9|9729.1|9637.6|9634.2|11572
1645714500000|2022-02-24 14:55:00|9659.8|9657|9680|9677.2|9699.6|9696.6|9655|9652.2|6022
1645714800000|2022-02-24 15:00:00|9680.1|9677.3|9701.1|9698.3|9734.4|9731.6|9673.3|9670.5|6325
1645715100000|2022-02-24 15:05:00|9701.5|9698.7|9733.6|9730.8|9747.5|9744.7|9690.3|9687.5|5231
1645715400000|2022-02-24 15:10:00|9734|9731.2|9752.8|9750|9762.4|9759.6|9731.6|9728.8|4723
1645715700000|2022-02-24 15:15:00|9752|9749.2|9697.1|9694.3|9758.7|9755.9|9684|9681.2|4118
1645716000000|2022-02-24 15:20:00|9696.8|9694|9708.6|9705.8|9722.7|9719.9|9688.3|9685.5|4615
1645716300000|2022-02-24 15:25:00|9707.8|9705|9722.6|9719.8|9727.8|9725|9681.3|9678.5|3812
1645716600000|2022-02-24 15:30:00|9723.6|9720.8|9731.5|9728.7|9751.5|9748.7|9711.7|9708.9|2799
1645716900000|2022-02-24 15:35:00|9731.6|9728.8|9746.7|9743.9|9762.7|9759.9|9718.9|9716.1|3300
1645717200000|2022-02-24 15:40:00|9745.6|9742.8|9756.8|9754|9776.6|9773.8|9735.4|9732.6|3498
1645717500000|2022-02-24 15:45:00|9756.9|9754.1|9702.3|9699.5|9757.3|9754.5|9686.9|9684.1|8432
1645717800000|2022-02-24 15:50:00|9703|9700.2|9687.5|9684.7|9704.3|9701.5|9672.7|9669.9|4805
1645718100000|2022-02-24 15:55:00|9687.4|9684.6|9690.7|9680.7|9695.9|9693.1|9664.3|9657.6|2920
1645718400000|2022-02-24 16:00:00|9688.2|9684.2|9681.9|9679.1|9717.3|9714.5|9668.9|9663.6|5887
1645718700000|2022-02-24 16:05:00|9682.3|9679.5|9742.8|9740|9749.6|9746.8|9674.4|9671.6|5697
1645719000000|2022-02-24 16:10:00|9742.3|9739.5|9703.6|9700.8|9746.9|9744.1|9683.5|9680.7|4128
1645719300000|2022-02-24 16:15:00|9704|9701.2|9677.9|9675.1|9732.3|9729.5|9676.5|9673.7|2826
1645719600000|2022-02-24 16:20:00|9677.4|9674.6|9658.2|9655.4|9689.7|9686.9|9638.5|9635.7|3974
1645719900000|2022-02-24 16:25:00|9657.6|9654.8|9651.1|9648.3|9674|9671.2|9622.6|9619.8|5541
1645720200000|2022-02-24 16:30:00|9651.6|9648.8|9630.4|9627.6|9663.1|9660.3|9616.2|9613.4|3610
1645720500000|2022-02-24 16:35:00|9630.7|9627.9|9665.8|9663|9669.2|9666.4|9620.5|9617.7|2820
1645720800000|2022-02-24 16:40:00|9665.9|9663.1|9658.9|9656.1|9686|9683.2|9653.3|9650.5|2142
1645721100000|2022-02-24 16:45:00|9658.8|9656|9593.9|9591.1|9661.9|9659.1|9593.9|9591.1|3528
1645721400000|2022-02-24 16:50:00|9593.4|9590.6|9590.9|9588.1|9611.4|9608.6|9578|9575.1|3827
1645721700000|2022-02-24 16:55:00|9591|9588.2|9596|9593.2|9606.1|9603.3|9583.8|9581|2474
1645722000000|2022-02-24 17:00:00|9596.4|9593.6|9564.7|9561.9|9596.5|9593.7|9553.3|9550.5|4722
1645722300000|2022-02-24 17:05:00|9564.8|9562|9509.5|9506.7|9565|9562.2|9491.8|9489|6302
1645722600000|2022-02-24 17:10:00|9509.1|9506.3|9539.3|9536.5|9553.6|9550.8|9505.9|9503.1|3906
1645722900000|2022-02-24 17:15:00|9538.9|9536.1|9558.3|9555.5|9565.6|9562.8|9529.3|9526.5|3077
1645723200000|2022-02-24 17:20:00|9558.8|9556|9590.9|9588.1|9599.2|9596.4|9542.8|9540|3485
1645723500000|2022-02-24 17:25:00|9590.8|9588|9605.3|9602.5|9610|9607.2|9579.1|9576.3|2529
1645723800000|2022-02-24 17:30:00|9605.7|9602.9|9582.8|9580|9617.4|9614.6|9575.7|9572.9|2781
1645724100000|2022-02-24 17:35:00|9582.4|9579.6|9620.9|9618.1|9635.1|9632.3|9573.1|9570.3|4257
1645724400000|2022-02-24 17:40:00|9621.3|9618.5|9643.2|9640.4|9658.1|9655.3|9602.1|9599.3|3285
1645724700000|2022-02-24 17:45:00|9643.7|9640.9|9625.5|9622.7|9647|9644.2|9612.6|9609.8|2215
1645725000000|2022-02-24 17:50:00|9625.4|9622.6|9612.8|9610|9633.9|9631.1|9607.5|9604.7|1598
1645725300000|2022-02-24 17:55:00|9613.2|9610.4|9594.7|9591.9|9616.6|9613.8|9592.1|9589.3|2285
1645725600000|2022-02-24 18:00:00|9594.3|9591.5|9562.5|9559.7|9601.5|9598.7|9546.4|9543.6|2719
1645725900000|2022-02-24 18:05:00|9562.2|9559.4|9524.6|9521.8|9577.6|9574.8|9516|9513.2|5561
1645726200000|2022-02-24 18:10:00|9523.9|9521.1|9512.2|9509.4|9530|9527.2|9510.4|9507.6|2379
1645726500000|2022-02-24 18:15:00|9512.3|9509.5|9534|9531.2|9538.4|9535.6|9494.1|9491.3|3095
1645726800000|2022-02-24 18:20:00|9533.6|9530.8|9500.8|9498|9540.8|9538|9498.3|9495.5|2110
1645727100000|2022-02-24 18:25:00|9499.8|9497|9516.5|9513.7|9531.1|9528.3|9491.8|9489|2654
1645727400000|2022-02-24 18:30:00|9516|9513.2|9479.4|9476.6|9521|9518.2|9469.1|9466.3|2760
1645727700000|2022-02-24 18:35:00|9478.8|9476|9487.6|9484.8|9487.9|9485.1|9467.3|9464.5|2333
1645728000000|2022-02-24 18:40:00|9488.5|9485.7|9487|9484.2|9512.5|9508.1|9476.6|9473.8|2760
1645728300000|2022-02-24 18:45:00|9487.4|9484.6|9476.5|9473.7|9523.9|9521.1|9474.4|9470.6|4277
1645728600000|2022-02-24 18:50:00|9475.6|9472.8|9355.4|9352.6|9478.8|9476|9301.2|9298.4|15370
1645728900000|2022-02-24 18:55:00|9355.8|9353|9359.2|9356.4|9401.1|9398.3|9323.6|9320.8|8245
1645729200000|2022-02-24 19:00:00|9358.8|9356|9340|9337.2|9367.4|9364.6|9308.1|9305.3|5402
1645729500000|2022-02-24 19:05:00|9340.3|9337.5|9261.5|9258.7|9342.3|9339.5|9221.7|9218.9|8195
1645729800000|2022-02-24 19:10:00|9262.2|9259.4|9287.9|9285.1|9300.1|9297.3|9242.2|9239.4|8358
1645730100000|2022-02-24 19:15:00|9286.4|9283.6|9264.1|9261.3|9300.6|9297.8|9213.3|9208.2|7172
1645730400000|2022-02-24 19:20:00|9264.5|9261.7|9234.1|9231.3|9270.2|9267.2|9215.6|9211.6|5803
1645730700000|2022-02-24 19:25:00|9234.2|9231.4|9241.3|9238.5|9262.2|9259.4|9222.6|9219.8|9834
1645731000000|2022-02-24 19:30:00|9240.3|9237.5|9124.5|9121.7|9240.7|9237.9|9123.5|9120.7|6889
1645731300000|2022-02-24 19:35:00|9124.9|9122.1|9191.9|9189.1|9210|9207.2|9107.2|9104.4|5302
1645731600000|2022-02-24 19:40:00|9193|9190.2|9226.8|9224|9231.2|9228.4|9178.4|9175.6|2657
1645731900000|2022-02-24 19:45:00|9226.4|9223.6|9293.7|9290.9|9294.7|9291.9|9217.7|9214.9|2915
1645732200000|2022-02-24 19:50:00|9294|9291.2|9288.4|9285.6|9324.6|9321.8|9265.9|9263.1|3256
1645732500000|2022-02-24 19:55:00|9288.8|9286|9249|9246.2|9293.7|9290.9|9245.9|9243.1|1960
1645732800000|2022-02-24 20:00:00|9249.3|9246.5|9242.3|9239.5|9267.6|9264.8|9226|9223.2|1645
1645733100000|2022-02-24 20:05:00|9242.7|9239.9|9189.7|9186.9|9242.9|9240.1|9165.9|9162.3|2752
1645733400000|2022-02-24 20:10:00|9188.9|9186.1|9187.8|9185|9199.7|9196.9|9177.8|9175|1125
1645733700000|2022-02-24 20:15:00|9188.6|9185.8|9201.4|9198.6|9208.2|9205.1|9182|9179.2|981
1645734000000|2022-02-24 20:20:00|9201.8|9199|9215.2|9212.4|9218.1|9215.3|9184.9|9182.1|1024
1645734300000|2022-02-24 20:25:00|9214.8|9212|9262.4|9259.6|9263.1|9260.3|9212|9209.2|1317
1645734600000|2022-02-24 20:30:00|9262.8|9260|9257.2|9254.4|9263.3|9260.5|9238.1|9235.3|968
1645734900000|2022-02-24 20:35:00|9257.1|9254.3|9247.1|9244.3|9263.9|9261.1|9246.2|9243.4|1068
1645735200000|2022-02-24 20:40:00|9250.9|9248.1|9258.5|9255.7|9276.4|9273.6|9246.3|9243.5|1110
1645735500000|2022-02-24 20:45:00|9264.7|9254.7|9272.6|9269.8|9278.6|9275.8|9259.1|9254.7|969
1645735800000|2022-02-24 20:50:00|9273.5|9270.7|9300.1|9297.3|9306|9302.8|9273.5|9270|1299
1645736100000|2022-02-24 20:55:00|9300|9297.2|9290.9|9288.1|9306|9302.3|9283.1|9279.7|1222
1645736400000|2022-02-24 21:00:00|9290.5|9287.7|9268.7|9265.9|9292|9289.2|9262.5|9259.7|643
1645736700000|2022-02-24 21:05:00|9268.3|9265.5|9231.1|9228.3|9271.7|9268.9|9220.2|9217.4|816
1645737000000|2022-02-24 21:10:00|9232.2|9229.4|9248|9245.2|9252.6|9249.4|9230.9|9227.4|323
1645737300000|2022-02-24 21:15:00|9249|9245|9282.2|9279.4|9288.1|9284.7|9237.8|9235|712
1645737600000|2022-02-24 21:20:00|9282.1|9279.3|9278.2|9275.4|9288.7|9285.9|9268|9265.2|565
1645737900000|2022-02-24 21:25:00|9276.2|9273.4|9267.4|9264.6|9281.2|9278.3|9251|9248.2|283
1645738200000|2022-02-24 21:30:00|9267.5|9264.7|9276.2|9272.2|9277.2|9273.9|9256.6|9253.8|208
1645738500000|2022-02-24 21:35:00|9276.1|9272.1|9269.2|9266.4|9277.2|9273.9|9262.3|9259.3|177
1645738800000|2022-02-24 21:40:00|9269.3|9266.5|9276.1|9273.3|9280.1|9276.4|9260.7|9257.9|272
1645739100000|2022-02-24 21:45:00|9276.2|9273.4|9297.6|9294.8|9297.8|9295|9273.3|9270.3|323
1645739400000|2022-02-24 21:50:00|9298|9295.2|9266.1|9263.3|9298.5|9295.7|9251.5|9248.7|747
1645739700000|2022-02-24 21:55:00|9265.8|9263|9264.5|9254.5|9271.4|9266.5|9251.9|9246.2|557
1645743600000|2022-02-24 23:00:00|9301.9|9291.9|9334.9|9330.9|9338.3|9333.6|9287.6|9281.2|764
1645743900000|2022-02-24 23:05:00|9335.5|9332.7|9352.1|9348.1|9352.1|9348.7|9326.2|9322.8|496
1645744200000|2022-02-24 23:10:00|9351.1|9348.3|9380.9|9376.9|9388.9|9385.1|9339.8|9337|831
1645744500000|2022-02-24 23:15:00|9381.4|9377.4|9439.4|9429.4|9505.2|9499|9378.1|9371.7|1671
1645744800000|2022-02-24 23:20:00|9436.8|9432.8|9439.9|9437.1|9468.2|9460.7|9431.1|9424.9|871
1645745100000|2022-02-24 23:25:00|9441.2|9431.2|9405|9401|9441.2|9435.4|9376.1|9371.6|837
1645745400000|2022-02-24 23:30:00|9410.3|9400.3|9378.5|9375.7|9415.1|9408.8|9356.5|9349|510
1645745700000|2022-02-24 23:35:00|9379|9376.2|9398.6|9388.6|9401.1|9395.8|9371.6|9366.1|348
1645746000000|2022-02-24 23:40:00|9398.7|9388.7|9393.7|9390.9|9401.2|9395.9|9387.2|9380.3|233
1645746300000|2022-02-24 23:45:00|9393.3|9390.5|9387.8|9385|9396.8|9393.9|9370.4|9366.5|541
1645746600000|2022-02-24 23:50:00|9387.7|9384.9|9394.3|9391.5|9396.8|9393.9|9381.8|9379|133
1645746900000|2022-02-24 23:55:00|9394.2|9391.4|9434.1|9430.1|9445.3|9437.2|9387.9|9385.1|597
1645747200000|2022-02-25 00:00:00|9433|9430.2|9415.9|9413.1|9436.8|9431.3|9411.3|9406.8|328
1645747500000|2022-02-25 00:05:00|9416.3|9413.5|9407.1|9403.1|9420.4|9415.1|9403.1|9397.4|205
1645747800000|2022-02-25 00:10:00|9407.2|9403.2|9407.9|9405.1|9412.4|9408.2|9394.4|9388.5|111
1645748100000|2022-02-25 00:15:00|9407.5|9404.7|9404|9401.2|9410|9407.1|9403.4|9399.5|75
1645748400000|2022-02-25 00:20:00|9403.9|9401.1|9398.6|9395.8|9408.1|9405.1|9396.6|9391.9|108
1645748700000|2022-02-25 00:25:00|9399.8|9397|9410.9|9408.1|9419|9412.8|9397.6|9394.8|172
1645749000000|2022-02-25 00:30:00|9411.9|9407.9|9424.8|9422|9426.4|9422|9409.4|9406|172
1645749300000|2022-02-25 00:35:00|9424|9421.2|9424.8|9422|9428|9425.1|9414.3|9410.4|179
1645749600000|2022-02-25 00:40:00|9423.6|9420.8|9414|9411.2|9426.4|9422.6|9413|9407.6|143
1645749900000|2022-02-25 00:45:00|9415.1|9411.1|9413.6|9410.8|9417.5|9414.4|9410.9|9408.1|136
1645750200000|2022-02-25 00:50:00|9413.2|9410.4|9416.6|9413.8|9422.8|9419.4|9409|9405.1|411
1645750500000|2022-02-25 00:55:00|9417.6|9413.6|9416.8|9412.8|9428.2|9425.3|9410.7|9403.9|330
1645750800000|2022-02-25 01:00:00|9417.8|9413.8|9435.8|9433|9479.7|9476|9414.7|9410.9|2526
1645751100000|2022-02-25 01:05:00|9435|9432.2|9469.3|9466.5|9469.3|9466.5|9431.9|9426.4|1022
1645751400000|2022-02-25 01:10:00|9469.2|9466.4|9453|9450.2|9469.2|9466.4|9437.4|9434.6|1060
1645751700000|2022-02-25 01:15:00|9452.9|9450.1|9462.6|9459.8|9465.9|9463.1|9445.1|9442.3|560
1645752000000|2022-02-25 01:20:00|9462.8|9460|9504|9501.2|9514.4|9511.6|9461.2|9458.4|1376
1645752300000|2022-02-25 01:25:00|9503.5|9500.7|9510.8|9508|9521.2|9518.2|9496.4|9493.6|1137
1645752600000|2022-02-25 01:30:00|9511.2|9508.4|9497.5|9494.7|9514.7|9511.9|9485|9482.2|701
1645752900000|2022-02-25 01:35:00|9497.7|9493.7|9500.4|9497.6|9510.5|9507.6|9494.6|9491.1|349
1645753200000|2022-02-25 01:40:00|9500.6|9496.6|9486|9483.2|9504.6|9501.6|9480.9|9478.1|440
1645753500000|2022-02-25 01:45:00|9486.1|9483.3|9449.1|9446.3|9487.7|9484.9|9443.6|9440.2|885
1645753800000|2022-02-25 01:50:00|9449.9|9447.1|9424.1|9420.1|9450|9447.2|9413.4|9409.8|1187
1645754100000|2022-02-25 01:55:00|9423|9420.2|9435.7|9432.9|9439.7|9436.8|9423|9417.5|553
1645754400000|2022-02-25 02:00:00|9436.1|9433.3|9438.8|9436|9443.2|9440.4|9420.8|9417.8|371
1645754700000|2022-02-25 02:05:00|9437.8|9434.8|9426.6|9423.8|9450.7|9447.9|9419.5|9416.6|486
1645755000000|2022-02-25 02:10:00|9426.2|9423.4|9436.8|9434|9440.3|9437.5|9426.2|9423.4|264
1645755300000|2022-02-25 02:15:00|9437.3|9434.5|9452.7|9449.9|9455.3|9450.4|9435|9432.2|308
1645755600000|2022-02-25 02:20:00|9453.2|9450.4|9436.9|9434.1|9453.2|9450.4|9433.8|9431|227
1645755900000|2022-02-25 02:25:00|9436.5|9433.7|9446.8|9442.8|9450.2|9447.4|9425.9|9423.1|299
1645756200000|2022-02-25 02:30:00|9445.7|9442.9|9454.5|9451.7|9455.7|9452.9|9434.8|9432|304
1645756500000|2022-02-25 02:35:00|9455.5|9451.5|9468.1|9465.3|9475.4|9472.3|9453.5|9450.7|458
1645756800000|2022-02-25 02:40:00|9469.3|9465.5|9476.3|9473.5|9485.3|9482.2|9467.5|9464.7|431
1645757100000|2022-02-25 02:45:00|9476.2|9473.4|9478.2|9475.4|9482.3|9479.5|9469.7|9466.9|239
1645757400000|2022-02-25 02:50:00|9478.3|9475.5|9478.6|9475.8|9488.7|9485.9|9475.2|9472.2|326
1645757700000|2022-02-25 02:55:00|9478.7|9475.9|9479.2|9476.4|9484.2|9481.4|9472.7|9469.9|254
1645758000000|2022-02-25 03:00:00|9479.4|9475.4|9482.1|9479.3|9492.5|9489.7|9477.5|9474.7|345
1645758300000|2022-02-25 03:05:00|9481.8|9479|9473.1|9470.3|9483.3|9480.5|9470.1|9467.1|452
1645758600000|2022-02-25 03:10:00|9474.1|9471.3|9476.6|9473.8|9486.3|9483.5|9473.1|9470.3|308
1645758900000|2022-02-25 03:15:00|9475.2|9472.4|9482.6|9479.8|9486.1|9483.3|9475.1|9472.3|195
1645759200000|2022-02-25 03:20:00|9483|9480.2|9496.9|9494.1|9502.5|9496.6|9478.1|9475.1|446
1645759500000|2022-02-25 03:25:00|9497.3|9494.5|9501|9498.2|9501.1|9498.3|9488.5|9485.7|463
1645759800000|2022-02-25 03:30:00|9501.4|9498.6|9508.5|9505.7|9509.5|9506.6|9499|9496.2|471
1645760100000|2022-02-25 03:35:00|9508.2|9505.4|9501.5|9498.7|9509.5|9506.7|9501|9498.2|270
1645760400000|2022-02-25 03:40:00|9501|9498.2|9498|9495.2|9502.9|9500.1|9486|9483.2|382
1645760700000|2022-02-25 03:45:00|9497.6|9494.8|9506.9|9504.1|9510.6|9507.8|9496.1|9493.3|520
1645761000000|2022-02-25 03:50:00|9506.6|9503.8|9502|9499.2|9507.4|9504.6|9494|9491.2|294
1645761300000|2022-02-25 03:55:00|9501.9|9499.1|9501.9|9499.1|9509|9506.1|9501.4|9498.6|231
1645761600000|2022-02-25 04:00:00|9501.5|9498.7|9498.4|9495.6|9504.4|9501.6|9494|9491.2|239
1645761900000|2022-02-25 04:05:00|9498.8|9496|9495.4|9492.6|9501.4|9498.6|9494.4|9491.6|275
1645762200000|2022-02-25 04:10:00|9494.9|9492.1|9476.4|9473.6|9495.4|9492.6|9471.4|9468.6|774
1645762500000|2022-02-25 04:15:00|9476.5|9473.7|9474|9471.2|9479.8|9477|9470.3|9467.5|321
1645762800000|2022-02-25 04:20:00|9473|9470.2|9458.5|9455.7|9478.8|9476|9458.1|9455.3|281
1645763100000|2022-02-25 04:25:00|9458.1|9455.3|9456.1|9453.3|9459|9456.2|9445.6|9442.7|365
1645763400000|2022-02-25 04:30:00|9456.5|9453.7|9459.9|9457.1|9460.4|9457.5|9450.3|9447.5|179
1645763700000|2022-02-25 04:35:00|9459.4|9456.6|9457.3|9454.5|9463.4|9460.6|9454.7|9451.9|169
1645764000000|2022-02-25 04:40:00|9456.8|9454|9442.9|9440.1|9461.4|9458.6|9440.9|9438.1|206
1645764300000|2022-02-25 04:45:00|9442.6|9439.8|9448.6|9445.8|9449.6|9446.8|9441.4|9438.6|159
1645764600000|2022-02-25 04:50:00|9448.5|9445.7|9441.8|9439|9448.6|9445.8|9438.6|9435.8|155
1645764900000|2022-02-25 04:55:00|9441.7|9438.9|9441.5|9438.7|9447.7|9444.9|9439.2|9436.4|235
1645765200000|2022-02-25 05:00:00|9442.5|9439.7|9436.3|9433.5|9444.6|9441.8|9435.9|9433.1|134
1645765500000|2022-02-25 05:05:00|9435.9|9433.1|9440.7|9437.9|9442.1|9439.3|9433.9|9431.1|145
1645765800000|2022-02-25 05:10:00|9440.4|9437.6|9437.8|9435|9442.8|9440|9436.3|9433.5|158
1645766100000|2022-02-25 05:15:00|9437.4|9434.6|9444|9441.2|9448.2|9445.4|9436.3|9433.5|170
1645766400000|2022-02-25 05:20:00|9443.6|9440.8|9450|9447.2|9452.1|9449.3|9439.6|9436.8|218
1645766700000|2022-02-25 05:25:00|9449.9|9447.1|9444.9|9442.1|9455.4|9452.6|9442.9|9440.1|244
1645767000000|2022-02-25 05:30:00|9445|9442.2|9406.7|9403.9|9448.9|9446.1|9396.6|9393.8|1733
1645767300000|2022-02-25 05:35:00|9406.5|9403.7|9410.9|9408.1|9420.6|9417.8|9402.8|9400|555
1645767600000|2022-02-25 05:40:00|9411|9408.2|9412.4|9409.6|9423.8|9421|9405.5|9402.7|233
1645767900000|2022-02-25 05:45:00|9411.8|9409|9414.9|9412.1|9416.4|9413.6|9406.5|9403.7|272
1645768200000|2022-02-25 05:50:00|9414.4|9411.6|9413.1|9410.3|9425.9|9423.1|9409.6|9406.8|324
1645768500000|2022-02-25 05:55:00|9412.3|9409.5|9401.6|9398.8|9418.1|9415.3|9397.6|9394.8|287
1645768800000|2022-02-25 06:00:00|9401.7|9398.9|9401.5|9398.7|9415.2|9412.4|9396.6|9393.8|415
1645769100000|2022-02-25 06:05:00|9401.8|9397.8|9368.3|9365.5|9401.8|9398.4|9363.5|9360.1|968
1645769400000|2022-02-25 06:10:00|9369.2|9366.4|9386.4|9383.6|9392.4|9389.4|9367.9|9365.1|371
1645769700000|2022-02-25 06:15:00|9385.2|9382.4|9407.2|9404.4|9409|9406.2|9382.6|9379.8|344
1645770000000|2022-02-25 06:20:00|9406.7|9403.9|9420.9|9418.1|9424.4|9421.6|9400.2|9397.2|371
1645770300000|2022-02-25 06:25:00|9421.6|9418.8|9422.6|9418.6|9424.5|9421.6|9410.6|9407.6|218
1645770600000|2022-02-25 06:30:00|9421.8|9417.8|9429.5|9426.7|9430.7|9427.9|9417.6|9414.7|341
1645770900000|2022-02-25 06:35:00|9429|9426.2|9424.8|9422|9434.1|9431.3|9421.7|9418.9|181
1645771200000|2022-02-25 06:40:00|9423.8|9421|9416.3|9413.5|9424.8|9422|9408|9405.2|435
1645771500000|2022-02-25 06:45:00|9416.5|9413.7|9408.6|9405.8|9417.4|9414.6|9391.9|9389.1|288
1645771800000|2022-02-25 06:50:00|9408.1|9405.3|9411.2|9408.4|9412.4|9409.4|9393.8|9391|317
1645772100000|2022-02-25 06:55:00|9411.1|9408.3|9423.1|9420.3|9427.1|9424|9410.2|9407.4|300
1645772400000|2022-02-25 07:00:00|9422.1|9419.3|9399.3|9396.5|9424.1|9421.3|9394.8|9392|567
1645772700000|2022-02-25 07:05:00|9399.8|9397|9417.1|9414.3|9419.5|9416.7|9394.2|9391.4|547
1645773000000|2022-02-25 07:10:00|9417.6|9414.8|9417.7|9414.9|9430.2|9427.4|9412.3|9409.5|426
1645773300000|2022-02-25 07:15:00|9418.2|9415.4|9430|9427.2|9436|9433.2|9418.2|9415.3|467
1645773600000|2022-02-25 07:20:00|9431.5|9428.7|9448.5|9445.7|9461.3|9457.7|9429|9426.2|1022
1645773900000|2022-02-25 07:25:00|9448.1|9445.3|9447|9444.2|9449.8|9446.9|9434|9431.2|586
1645774200000|2022-02-25 07:30:00|9446.2|9443.4|9469.9|9467.1|9477.8|9475|9443.1|9440.3|1447
1645774500000|2022-02-25 07:35:00|9469.7|9466.9|9471.3|9468.5|9484.2|9481.4|9465.9|9463.1|861
1645774800000|2022-02-25 07:40:00|9471.5|9468.7|9465.2|9462.4|9474.8|9472|9457.4|9454.6|894
1645775100000|2022-02-25 07:45:00|9464.8|9462|9466.6|9463.8|9479.3|9476.5|9455.4|9452.6|1112
1645775400000|2022-02-25 07:50:00|9467|9464.2|9434.9|9432.1|9467|9464.2|9432.1|9429.3|1106
1645775700000|2022-02-25 07:55:00|9434.5|9431.7|9430.3|9427.5|9436.5|9433.7|9410.6|9407.8|1422
1645776000000|2022-02-25 08:00:00|9431.1|9428.3|9460.8|9458|9470.9|9468.1|9419.3|9416.5|1677
1645776300000|2022-02-25 08:05:00|9461.1|9458.3|9446|9443.2|9477.2|9474.4|9445|9442.2|1674
1645776600000|2022-02-25 08:10:00|9446.2|9443.4|9451.6|9448.8|9464.6|9461.8|9432.4|9429.6|1182
1645776900000|2022-02-25 08:15:00|9451.9|9449.1|9428.1|9425.3|9452.9|9450.1|9419.6|9416.8|1128
1645777200000|2022-02-25 08:20:00|9428.5|9425.7|9408.7|9405.9|9434.1|9431.3|9406.8|9404|1110
1645777500000|2022-02-25 08:25:00|9409.1|9406.3|9426.4|9423.6|9429.4|9426.6|9379.6|9376.8|2601
1645777800000|2022-02-25 08:30:00|9427|9424.2|9384.8|9382|9435.9|9433.1|9384.3|9381.5|1738
1645778100000|2022-02-25 08:35:00|9384.9|9382.1|9409.3|9406.5|9416.5|9413.7|9374.7|9371.9|1629
1645778400000|2022-02-25 08:40:00|9409.1|9406.3|9392.1|9389.3|9416.8|9414|9377.6|9374.8|1402
1645778700000|2022-02-25 08:45:00|9392|9389.2|9342.4|9339.6|9394.1|9391.3|9338.3|9335.5|2072
1645779000000|2022-02-25 08:50:00|9344.2|9341.4|9356.5|9353.7|9366.3|9363.5|9333.3|9330.5|1332
1645779300000|2022-02-25 08:55:00|9357|9354.2|9385.7|9382.9|9385.7|9382.9|9345.4|9342.6|1022
1645779600000|2022-02-25 09:00:00|9385.8|9383|9357.9|9355.1|9398.7|9395.9|9355.6|9352.8|1675
1645779900000|2022-02-25 09:05:00|9357.5|9354.7|9347.1|9344.3|9364.4|9361.5|9332.7|9329.9|1486
1645780200000|2022-02-25 09:10:00|9346.7|9343.9|9333.3|9330.5|9355.2|9352.4|9327|9324.2|1000
1645780500000|2022-02-25 09:15:00|9333.4|9330.6|9307.3|9304.5|9337.7|9334.9|9299.2|9296.4|2304
1645780800000|2022-02-25 09:20:00|9307.6|9304.8|9312.4|9309.6|9316.9|9314.1|9280.1|9277.3|1961
1645781100000|2022-02-25 09:25:00|9312.2|9309.4|9278.8|9276|9314|9311.2|9276.9|9274.1|1338
1645781400000|2022-02-25 09:30:00|9278.7|9275.9|9274.1|9271.3|9309.2|9306.4|9269.9|9267.1|2108
1645781700000|2022-02-25 09:35:00|9273.6|9270.8|9286.1|9283.3|9293.2|9290.4|9261.3|9258.5|1418
1645782000000|2022-02-25 09:40:00|9285.9|9283.1|9308.4|9305.6|9323.5|9320.7|9283.2|9280.4|1562
1645782300000|2022-02-25 09:45:00|9308.1|9305.3|9291.9|9289.1|9315.8|9313|9276.3|9273.5|1405
1645782600000|2022-02-25 09:50:00|9291.8|9289|9304.1|9301.3|9309.9|9307.1|9285.3|9282.5|717
1645782900000|2022-02-25 09:55:00|9304.5|9301.7|9292.7|9289.9|9313.2|9310.4|9292.5|9289.7|707
1645783200000|2022-02-25 10:00:00|9293|9290.2|9298|9295.2|9312.3|9309.5|9277.1|9274.3|1484
1645783500000|2022-02-25 10:05:00|9297|9294.2|9294.9|9292.1|9304.5|9301.7|9282|9279.2|829
1645783800000|2022-02-25 10:10:00|9295.3|9292.5|9236.7|9233.9|9300.4|9297.6|9236|9232.9|1472
1645784100000|2022-02-25 10:15:00|9237.1|9234.3|9220|9217.2|9255.1|9252.3|9217.7|9214.9|1737
1645784400000|2022-02-25 10:20:00|9219.7|9216.9|9227.9|9225.1|9240|9237.2|9205|9202.2|2043
1645784700000|2022-02-25 10:25:00|9227.5|9224.7|9212.9|9210.1|9230.6|9227.8|9200.3|9197.5|1251
1645785000000|2022-02-25 10:30:00|9213.2|9210.4|9241.9|9239.1|9244|9241.2|9211.7|9208.9|935
1645785300000|2022-02-25 10:35:00|9241.1|9238.3|9215|9212.2|9250.2|9247.4|9214.6|9211.8|1126
1645785600000|2022-02-25 10:40:00|9215.1|9212.3|9213.7|9210.9|9224.2|9221.4|9205.5|9202.7|1563
1645785900000|2022-02-25 10:45:00|9213.6|9210.8|9241.5|9238.7|9247|9244.2|9187.8|9185|1718
1645786200000|2022-02-25 10:50:00|9242.1|9239.3|9263.8|9261|9277.1|9274.3|9241.3|9238.5|1370
1645786500000|2022-02-25 10:55:00|9264.3|9261.5|9240.2|9237.4|9265.1|9262.3|9234.7|9231.9|827
1645786800000|2022-02-25 11:00:00|9239.7|9236.9|9227.1|9224.3|9243.8|9241|9220|9217.2|993
1645787100000|2022-02-25 11:05:00|9227.6|9224.8|9224.4|9221.6|9241.8|9239|9213.7|9210.9|937
1645787400000|2022-02-25 11:10:00|9224.9|9222.1|9214.1|9211.3|9229.9|9227.1|9206.9|9203.3|884
1645787700000|2022-02-25 11:15:00|9213.7|9210.9|9231.3|9228.5|9231.7|9228.9|9196.1|9193.3|1384
1645788000000|2022-02-25 11:20:00|9230.8|9228|9187.3|9184.5|9231.3|9228.5|9176.2|9173.4|1929
1645788300000|2022-02-25 11:25:00|9187.7|9184.9|9162|9159.2|9195.1|9192.3|9145.5|9142.7|2052
1645788600000|2022-02-25 11:30:00|9162.4|9159.6|9177.5|9174.7|9185|9182.2|9160.4|9157.6|1705
1645788900000|2022-02-25 11:35:00|9177.6|9174.8|9164.2|9161.4|9182.8|9180|9157.4|9154.6|1009
1645789200000|2022-02-25 11:40:00|9164.3|9161.5|9170.9|9168.1|9184.3|9181.5|9161.7|9158.9|987
1645789500000|2022-02-25 11:45:00|9171.7|9168.9|9178.3|9175.5|9191.2|9188.4|9152|9149.2|2423
1645789800000|2022-02-25 11:50:00|9177.9|9175.1|9215.7|9212.9|9217.4|9214.6|9177.5|9174.7|1376
1645790100000|2022-02-25 11:55:00|9215.3|9212.5|9242.9|9240.1|9252.6|9249.8|9214.7|9211.8|2276
1645790400000|2022-02-25 12:00:00|9243.4|9240.6|9256.2|9253.4|9263.5|9260.7|9240|9237.2|1166
1645790700000|2022-02-25 12:05:00|9256.5|9253.7|9274.5|9271.7|9285.5|9282.7|9254.7|9251.9|1727
1645791000000|2022-02-25 12:10:00|9274.9|9272.1|9292.4|9289.6|9299.6|9296.8|9266.1|9263.3|1632
1645791300000|2022-02-25 12:15:00|9292|9289.2|9285.9|9283.1|9310.4|9307.6|9280.9|9278.1|1774
1645791600000|2022-02-25 12:20:00|9284.5|9281.7|9324.8|9322|9325.1|9322.3|9282.9|9280.1|1799
1645791900000|2022-02-25 12:25:00|9325.3|9322.5|9319.4|9316.6|9333.6|9330.8|9317.4|9314.6|1823
1645792200000|2022-02-25 12:30:00|9319.7|9316.9|9306.1|9303.3|9321.9|9319.1|9292|9289.2|1745
1645792500000|2022-02-25 12:35:00|9305.9|9303.1|9310.3|9307.5|9318.2|9315.4|9293.1|9290.3|1295
1645792800000|2022-02-25 12:40:00|9310.8|9308|9300.8|9298|9312.3|9309.5|9292.8|9290|864
1645793100000|2022-02-25 12:45:00|9301.2|9298.4|9299.8|9297|9306.8|9304|9289.5|9286.7|761
1645793400000|2022-02-25 12:50:00|9300.3|9297.5|9229.1|9226.3|9311|9308.2|9208.4|9205|5470
1645793700000|2022-02-25 12:55:00|9229.9|9227.1|9238|9235.2|9249.9|9247.1|9179.6|9176.8|3891
1645794000000|2022-02-25 13:00:00|9238.1|9235.3|9279.2|9276.4|9304.1|9301.3|9236.6|9233.8|5595
1645794300000|2022-02-25 13:05:00|9278.8|9276|9277|9274.2|9304.6|9301.8|9271.1|9268.3|2418
1645794600000|2022-02-25 13:10:00|9277.1|9274.3|9256.3|9253.5|9293.1|9290.3|9245.9|9243.1|1763
1645794900000|2022-02-25 13:15:00|9254.8|9252|9222.7|9219.9|9267.3|9264.5|9222.7|9219.9|2110
1645795200000|2022-02-25 13:20:00|9222.3|9219.5|9233.4|9230.6|9247.8|9245|9213|9210.2|3994
1645795500000|2022-02-25 13:25:00|9233.3|9230.5|9214.1|9211.3|9250.9|9246.2|9207.1|9204.3|1686
1645795800000|2022-02-25 13:30:00|9214.5|9211.7|9179.2|9176.4|9220.6|9217.8|9178.8|9176|3222
1645796100000|2022-02-25 13:35:00|9179.1|9176.3|9162.6|9159.8|9187|9184.2|9141.6|9136.2|4273
1645796400000|2022-02-25 13:40:00|9163.2|9160.4|9184|9181.2|9188|9185.2|9161.6|9158.8|2905
1645796700000|2022-02-25 13:45:00|9183.7|9180.9|9187.3|9184.5|9219.2|9216.4|9182|9179.2|2242
1645797000000|2022-02-25 13:50:00|9187.6|9184.8|9161.7|9158.9|9191.1|9188.3|9155.2|9152.4|2006
1645797300000|2022-02-25 13:55:00|9161.3|9158.5|9149.4|9146.6|9184.2|9181.4|9148.3|9145.5|2365
1645797600000|2022-02-25 14:00:00|9154.2|9144.2|9143.2|9140.4|9162.9|9160.1|9119.8|9117|6631
1645797900000|2022-02-25 14:05:00|9143.9|9141.1|9148.9|9146.1|9158.1|9155.3|9102.3|9098.1|5407
1645798200000|2022-02-25 14:10:00|9149.3|9146.5|9172.6|9169.8|9173.6|9170.8|9118.4|9115.6|3851
1645798500000|2022-02-25 14:15:00|9171.8|9169|9172.4|9169.6|9200.6|9196.1|9160.6|9157.8|4769
1645798800000|2022-02-25 14:20:00|9171.6|9168.8|9174.5|9171.7|9181.9|9179.1|9160.6|9157.8|3595
1645799100000|2022-02-25 14:25:00|9174.9|9172.1|9170.4|9167.6|9195.6|9190.2|9163.5|9160.7|3533
1645799400000|2022-02-25 14:30:00|9170.7|9167.9|9163.6|9160.8|9190.2|9187.4|9160|9157.2|4307
1645799700000|2022-02-25 14:35:00|9163.2|9160.4|9156.4|9153.6|9165.3|9162.5|9103.3|9100.5|5964
1645800000000|2022-02-25 14:40:00|9155.6|9152.8|9197.4|9194.6|9222.9|9220.1|9126.5|9123.7|8803
1645800300000|2022-02-25 14:45:00|9198.9|9196.1|9240.4|9237.6|9246.7|9243.9|9190.1|9187.3|6497
1645800600000|2022-02-25 14:50:00|9240|9237.2|9202|9199.2|9254.3|9251.5|9198.1|9195.3|4967
1645800900000|2022-02-25 14:55:00|9201.6|9198.8|9169.9|9167.1|9202|9199.2|9165.5|9162.7|4114
1645801200000|2022-02-25 15:00:00|9169.7|9166.9|9127.9|9125.1|9179.6|9176.8|9121.7|9118.9|4653
1645801500000|2022-02-25 15:05:00|9128.3|9125.5|9195.3|9192.5|9201.1|9198.3|9115.1|9112.3|4998
1645801800000|2022-02-25 15:10:00|9195.7|9192.9|9192.3|9189.5|9202.2|9199.4|9169.6|9166.8|3445
1645802100000|2022-02-25 15:15:00|9192.2|9189.4|9203.5|9200.7|9214.4|9211.6|9188.4|9185.6|2581
1645802400000|2022-02-25 15:20:00|9204|9201.2|9174.6|9171.8|9226.3|9223.5|9170.7|9167.9|6336
1645802700000|2022-02-25 15:25:00|9174.5|9171.7|9163.6|9160.8|9188.9|9184|9159.5|9156.7|3063
1645803000000|2022-02-25 15:30:00|9163.2|9160.4|9135.5|9132.7|9187.1|9184.3|9134.9|9132.1|2396
1645803300000|2022-02-25 15:35:00|9135.4|9132.6|9146.2|9143.4|9147.4|9144.6|9127.3|9124.5|2588
1645803600000|2022-02-25 15:40:00|9145.8|9143|9124.7|9121.9|9149.2|9146.4|9110.4|9107|3471
1645803900000|2022-02-25 15:45:00|9124.3|9121.5|9133.6|9130.8|9141.2|9138.4|9118.2|9115.4|2559
1645804200000|2022-02-25 15:50:00|9132.8|9130|9125|9122.2|9133.6|9130.8|9099.7|9096.9|3660
1645804500000|2022-02-25 15:55:00|9124.3|9121.5|9119.5|9116.7|9128.5|9125.7|9089.5|9086.7|5673
1645804800000|2022-02-25 16:00:00|9118.8|9116|9099.9|9097.1|9163.5|9160.7|9099.9|9097.1|5687
1645805100000|2022-02-25 16:05:00|9100.2|9097.4|9097|9094.2|9109.2|9106.4|9090.5|9087.7|2650
1645805400000|2022-02-25 16:10:00|9097.3|9094.5|9089.9|9087.1|9108.5|9105.7|9074.2|9071.4|3879
1645805700000|2022-02-25 16:15:00|9089.8|9087|9090|9087.2|9103.4|9100.6|9078.2|9075.4|2874
1645806000000|2022-02-25 16:20:00|9089.7|9086.9|9051.3|9048.5|9094.2|9091.4|9050.6|9047.8|4080
1645806300000|2022-02-25 16:25:00|9051.1|9048.3|9097.4|9094.6|9101.4|9098.6|9038.4|9035.6|5301
1645806600000|2022-02-25 16:30:00|9097.9|9095.1|9055.6|9052.8|9097.9|9095.1|9054.9|9052.1|3219
1645806900000|2022-02-25 16:35:00|9056.4|9053.6|9043.3|9040.5|9066.8|9064|9041.1|9038.3|2679
1645807200000|2022-02-25 16:40:00|9043.7|9040.9|9065.6|9062.8|9071.4|9068.6|9033|9030.2|3231
1645807500000|2022-02-25 16:45:00|9066.4|9063.6|9080.3|9077.5|9091.7|9088.9|9064.1|9061.3|2237
1645807800000|2022-02-25 16:50:00|9080.8|9078|9079.8|9077|9081.8|9079|9068|9065.2|1548
1645808100000|2022-02-25 16:55:00|9079.7|9076.9|9095.3|9092.5|9100|9097.2|9074.4|9071.6|1859
1645808400000|2022-02-25 17:00:00|9094.9|9092.1|9094.2|9091.4|9099.5|9096.7|9086|9083.2|1238
1645808700000|2022-02-25 17:05:00|9094.6|9091.8|9066.5|9063.7|9116|9113.2|9064.8|9062|2312
1645809000000|2022-02-25 17:10:00|9067.1|9064.3|9052.9|9050.1|9072.7|9069.9|9049.2|9046.4|1568
1645809300000|2022-02-25 17:15:00|9052.7|9049.9|9053.6|9050.8|9057.1|9054.3|9041.9|9039.1|2098
1645809600000|2022-02-25 17:20:00|9053.7|9050.9|9038.5|9035.7|9063.7|9060.9|9037.7|9034.9|2025
1645809900000|2022-02-25 17:25:00|9038.2|9035.4|9016.8|9014|9047.5|9044.7|8993.4|8990.6|4506
1645810200000|2022-02-25 17:30:00|9016.6|9013.8|9003.4|9000.6|9020.6|9017.8|8997.8|8995|3334
1645810500000|2022-02-25 17:35:00|9004.1|9001.3|8975.4|8972.6|9004.4|9001.6|8973.6|8970.8|4242
1645810800000|2022-02-25 17:40:00|8975.9|8973.1|8997.1|8994.3|9001|8998.2|8969|8966.2|4009
1645811100000|2022-02-25 17:45:00|8996.1|8993.3|9009.2|9006.4|9012.8|9010|8990.7|8987.9|1975
1645811400000|2022-02-25 17:50:00|9009.6|9006.8|9040|9037.2|9042.5|9039.7|9005.4|9002.6|2506
1645811700000|2022-02-25 17:55:00|9040.8|9038|9031.5|9028.7|9049.3|9046.5|9027.5|9024.7|1990
1645812000000|2022-02-25 18:00:00|9031.2|9028.4|9010.1|9007.3|9031.8|9029|9006.6|9003.8|2749
1645812300000|2022-02-25 18:05:00|9010|9007.2|9056.5|9053.7|9069.3|9066.5|9007.6|9004.8|3222
1645812600000|2022-02-25 18:10:00|9057.2|9054.4|9060.6|9057.8|9071.6|9068.8|9049.7|9046.9|2109
1645812900000|2022-02-25 18:15:00|9060.2|9057.4|9071|9068.2|9080.2|9077.4|9056.5|9053.7|1880
1645813200000|2022-02-25 18:20:00|9071.3|9068.5|9058.7|9055.9|9071.5|9068.7|9049.6|9046.8|1423
1645813500000|2022-02-25 18:25:00|9059.4|9056.6|9089.2|9086.4|9091.5|9088.7|9059.4|9056.6|2086
1645813800000|2022-02-25 18:30:00|9088.2|9085.4|9069.3|9066.5|9104.7|9101.9|9064.9|9062.1|2450
1645814100000|2022-02-25 18:35:00|9069.2|9066.4|9078.5|9075.7|9083.8|9081|9066.9|9064.1|1274
1645814400000|2022-02-25 18:40:00|9078.4|9075.6|9066.7|9063.9|9080.4|9077.6|9060.6|9057.8|1257
1645814700000|2022-02-25 18:45:00|9067.4|9064.6|9091.6|9088.8|9097.1|9094.3|9060.4|9057.6|1473
1645815000000|2022-02-25 18:50:00|9091.2|9088.4|9090.8|9088|9097|9094.2|9077.6|9074.8|1748
1645815300000|2022-02-25 18:55:00|9091.2|9088.4|9077.2|9074.4|9100.9|9098.1|9077.2|9074.4|1509
1645815600000|2022-02-25 19:00:00|9078.1|9075.3|9095.2|9092.4|9096.4|9093.6|9073.1|9070.3|1481
1645815900000|2022-02-25 19:05:00|9094.4|9091.6|9104.3|9101.5|9105.8|9103|9082.4|9079.6|1689
1645816200000|2022-02-25 19:10:00|9104|9101.2|9101.2|9098.4|9107.3|9104.5|9089.1|9086.3|1878
1645816500000|2022-02-25 19:15:00|9101.7|9098.9|9132.8|9130|9133.5|9130.7|9100.2|9097.4|3437
1645816800000|2022-02-25 19:20:00|9132.1|9129.3|9125.7|9122.9|9144.5|9141.7|9100.6|9097.8|4374
1645817100000|2022-02-25 19:25:00|9126.1|9123.3|9117.9|9115.1|9130.9|9128.1|9102.3|9099.5|7992
1645817400000|2022-02-25 19:30:00|9117.2|9114.4|9152.9|9150.1|9155.5|9152.7|9114.1|9111.3|3313
1645817700000|2022-02-25 19:35:00|9153|9150.2|9164.8|9162|9171.5|9168.7|9147.4|9144.6|2086
1645818000000|2022-02-25 19:40:00|9165.2|9162.4|9160.3|9157.5|9170.2|9167.4|9145.4|9142.6|1359
1645818300000|2022-02-25 19:45:00|9159.5|9156.7|9163|9160.2|9166.1|9163.3|9153.2|9150.4|1072
1645818600000|2022-02-25 19:50:00|9163.1|9160.3|9145.1|9142.3|9165.5|9162.7|9144.7|9141.9|709
1645818900000|2022-02-25 19:55:00|9145.5|9142.7|9141.1|9138.3|9147.5|9144.7|9134.5|9131.7|880
1645819200000|2022-02-25 20:00:00|9140.3|9137.5|9144.4|9141.6|9146.1|9143.3|9137.1|9134.3|629
1645819500000|2022-02-25 20:05:00|9144.6|9141.8|9149|9146.2|9158|9155.2|9144.1|9141.3|531
1645819800000|2022-02-25 20:10:00|9148.3|9145.5|9173|9170.2|9180.5|9177.7|9144.3|9141.5|871
1645820100000|2022-02-25 20:15:00|9173.1|9170.3|9173.7|9170.9|9179.4|9176.6|9168.3|9165.5|721
1645820400000|2022-02-25 20:20:00|9174.7|9171.9|9166.7|9163.9|9176.7|9173.9|9160.7|9157.9|951
1645820700000|2022-02-25 20:25:00|9166|9163.2|9177.9|9175.1|9178.7|9175.9|9164.8|9162|665
1645821000000|2022-02-25 20:30:00|9178.3|9175.5|9174.9|9172.1|9185.7|9182.9|9174.1|9171.3|695
1645821300000|2022-02-25 20:35:00|9174.2|9171.4|9177.7|9174.9|9184|9181.2|9173.9|9171.1|601
1645821600000|2022-02-25 20:40:00|9178|9175.2|9184.9|9182.1|9198.8|9196|9178|9175.2|1219
1645821900000|2022-02-25 20:45:00|9185.3|9182.5|9187|9184.2|9190.9|9188.1|9180.4|9177.6|677
1645822200000|2022-02-25 20:50:00|9187.4|9184.6|9186.5|9183.7|9191.5|9188.7|9163.7|9160.9|1246
1645822500000|2022-02-25 20:55:00|9186.6|9183.8|9189.8|9187|9197.1|9194.3|9180.1|9177.3|919
1645822800000|2022-02-25 21:00:00|9189.4|9186.6|9171.3|9168.5|9196.3|9193.5|9167.9|9165.1|623
1645823100000|2022-02-25 21:05:00|9170.9|9168.1|9175.3|9172.5|9178.7|9175.9|9169.4|9166.6|419
1645823400000|2022-02-25 21:10:00|9175.6|9172.8|9164.3|9161.5|9176.4|9173.6|9160.8|9158|342
1645823700000|2022-02-25 21:15:00|9163.9|9161.1|9160|9157.2|9166.8|9164|9148.6|9145.8|463
1645824000000|2022-02-25 21:20:00|9159.2|9156.4|9155.2|9152.4|9161|9158.2|9152.7|9149.9|138
1645824300000|2022-02-25 21:25:00|9154.2|9151.4|9140.6|9137.8|9157.7|9154.9|9133.5|9130.7|521
1645824600000|2022-02-25 21:30:00|9140.8|9136.8|9137.6|9134.8|9143.1|9140.3|9128.2|9125.4|235
1645824900000|2022-02-25 21:35:00|9136.7|9132.7|9130.5|9127.7|9137.3|9132.7|9129.3|9125.4|62
1645825200000|2022-02-25 21:40:00|9130.7|9127.9|9151|9148.2|9151|9148.2|9128.8|9125|181
1645825500000|2022-02-25 21:45:00|9152.4|9148.4|9147.1|9144.3|9158.4|9154.1|9134.8|9131.6|249
1645825800000|2022-02-25 21:50:00|9148.4|9138.4|9152|9142|9163.7|9156.7|9139.9|9134.6|214
1645826100000|2022-02-25 21:55:00|9152.3|9142.3|9152.1|9148.1|9156.4|9152.1|9142.7|9137.7|374
1646002800000|2022-02-27 23:00:00|9469.2|9466.4|9819.7|9809.7|9821.1|9813.7|9469.2|9466.4|9207
1646003100000|2022-02-27 23:05:00|9819.6|9809.6|9705.7|9695.7|9841.8|9836.6|9696.2|9688.7|6262
1646003400000|2022-02-27 23:10:00|9706.2|9696.2|9687.9|9677.9|9726.6|9720.1|9663|9655.7|3405
1646003700000|2022-02-27 23:15:00|9684.6|9680.6|9636.5|9626.5|9690.3|9682.6|9630|9623.6|2999
1646004000000|2022-02-27 23:20:00|9634|9630|9601.8|9599|9639.4|9634.1|9562.9|9557.2|2890
1646004300000|2022-02-27 23:25:00|9603.4|9599.4|9651.1|9648.3|9675.1|9669.8|9602.8|9599|3186
1646004600000|2022-02-27 23:30:00|9649.3|9646.5|9650.9|9640.9|9669.5|9665.3|9645.6|9640|1642
1646004900000|2022-02-27 23:35:00|9648.2|9644.2|9660.2|9656.2|9670.8|9665|9644.4|9641.4|1612
1646005200000|2022-02-27 23:40:00|9659.1|9656.3|9651|9647|9660.5|9656.3|9644.9|9639.4|1070
1646005500000|2022-02-27 23:45:00|9650.7|9647.9|9630.7|9626.7|9654.6|9651.5|9630.7|9626.7|1641
1646005800000|2022-02-27 23:50:00|9631.8|9629|9623.5|9620.7|9638.7|9635|9603.5|9599.1|1445
1646006100000|2022-02-27 23:55:00|9625.3|9622.5|9610.9|9608.1|9634.9|9630.2|9609.6|9605.9|1057
1646006400000|2022-02-28 00:00:00|9610.4|9607.6|9596.9|9594.1|9614.5|9610.6|9572.1|9569.3|1663
1646006700000|2022-02-28 00:05:00|9596.7|9593.9|9571.9|9569.1|9597.7|9593.9|9568.4|9564.8|879
1646007000000|2022-02-28 00:10:00|9570.9|9568.1|9569.5|9566.7|9595|9590.9|9566|9560.5|674
1646007300000|2022-02-28 00:15:00|9569.7|9566.9|9594.3|9591.5|9609.6|9604.7|9566.8|9562.6|824
1646007600000|2022-02-28 00:20:00|9594.4|9590.4|9614.4|9610.4|9620.8|9615.4|9588.3|9584.9|840
1646007900000|2022-02-28 00:25:00|9613.6|9609.6|9599.8|9597|9613.9|9609.7|9592.1|9586.7|760
1646008200000|2022-02-28 00:30:00|9598.9|9596.1|9597.6|9594.8|9610.5|9606.6|9596.6|9593.8|275
1646008500000|2022-02-28 00:35:00|9595.2|9592.4|9588.8|9584.8|9616|9612.1|9581.3|9578.5|751
1646008800000|2022-02-28 00:40:00|9592.2|9582.2|9602.7|9599.9|9608.8|9605.9|9587.7|9582.2|253
1646009100000|2022-02-28 00:45:00|9601.7|9598.9|9610.4|9607.6|9623.2|9620.1|9595.7|9592.8|654
1646009400000|2022-02-28 00:50:00|9609.9|9607.1|9597.3|9594.5|9613.7|9610.9|9597|9594.2|338
1646009700000|2022-02-28 00:55:00|9597.7|9594.9|9593.5|9590.7|9598.4|9595.5|9570.8|9568|727
1646010000000|2022-02-28 01:00:00|9593.1|9590.3|9559.4|9555.4|9593.1|9590.3|9506|9501.6|3133
1646010300000|2022-02-28 01:05:00|9558.5|9555.7|9523.5|9520.7|9558.8|9555.7|9512.8|9509.7|1274
1646010600000|2022-02-28 01:10:00|9523.3|9520.5|9530.8|9528|9533.8|9531|9500.5|9497.7|1413
1646010900000|2022-02-28 01:15:00|9530|9527.2|9503.4|9500.6|9532.6|9529.8|9481.6|9478.8|1545
1646011200000|2022-02-28 01:20:00|9504.5|9500.5|9534.1|9531.3|9538.2|9535.1|9501.6|9498.8|922
1646011500000|2022-02-28 01:25:00|9533.4|9530.6|9545.9|9543.1|9562.4|9559.6|9531.7|9528.8|1204
1646011800000|2022-02-28 01:30:00|9545.2|9542.4|9532.5|9529.7|9548.4|9545.6|9528.7|9525.9|939
1646012100000|2022-02-28 01:35:00|9531.5|9528.7|9544.2|9541.4|9562.7|9559.9|9530|9527.2|846
1646012400000|2022-02-28 01:40:00|9544.7|9541.9|9577.8|9575|9593.8|9591|9543.7|9540.9|1784
1646012700000|2022-02-28 01:45:00|9578.3|9575.5|9590.6|9587.8|9595.1|9592|9568.5|9565.7|664
1646013000000|2022-02-28 01:50:00|9590.8|9588|9588.8|9586|9605.5|9602.7|9577.3|9574.5|922
1646013300000|2022-02-28 01:55:00|9588.6|9585.8|9580.9|9578.1|9589.1|9586.3|9573.6|9570.8|437
1646013600000|2022-02-28 02:00:00|9582.4|9579.6|9565.7|9562.9|9588.2|9585.4|9553.7|9550.9|868
1646013900000|2022-02-28 02:05:00|9565.1|9562.3|9565.9|9563.1|9571.9|9569.1|9558|9555.2|600
1646014200000|2022-02-28 02:10:00|9566.2|9563.4|9556.8|9554|9568.7|9565.9|9553.3|9550.5|443
1646014500000|2022-02-28 02:15:00|9557|9554.2|9543.8|9541|9562.5|9559.7|9536.3|9533.5|520
1646014800000|2022-02-28 02:20:00|9543.1|9540.3|9548|9545.2|9551.3|9548.5|9538|9535.2|259
1646015100000|2022-02-28 02:25:00|9548.5|9545.7|9544.3|9541.5|9548.5|9545.7|9542.1|9539.3|536
1646015400000|2022-02-28 02:30:00|9543.8|9541|9575.3|9572.5|9583.6|9580.8|9543.5|9540.7|919
1646015700000|2022-02-28 02:35:00|9574.8|9572|9584.6|9581.8|9596.4|9593.6|9574.8|9572|836
1646016000000|2022-02-28 02:40:00|9585.7|9581.7|9578.1|9575.3|9591.1|9588.3|9572.7|9569.9|441
1646016300000|2022-02-28 02:45:00|9579|9575|9555.5|9552.7|9580.5|9577.4|9535.9|9530.8|1534
1646016600000|2022-02-28 02:50:00|9554.9|9552.1|9546.4|9543.6|9556.7|9553.9|9543|9540.2|431
1646016900000|2022-02-28 02:55:00|9547.2|9544.4|9544|9541.2|9551.5|9548.7|9540.7|9537.9|256
1646017200000|2022-02-28 03:00:00|9544.5|9541.7|9549.3|9546.5|9560.9|9557.4|9541.5|9538.7|503
1646017500000|2022-02-28 03:05:00|9549.8|9547|9560|9557.2|9561.5|9558.7|9547.6|9544.8|438
1646017800000|2022-02-28 03:10:00|9560.5|9557.7|9559.9|9557.1|9562.9|9560.1|9550.9|9548.1|370
1646018100000|2022-02-28 03:15:00|9560.3|9557.5|9572.2|9569.4|9580.4|9577.6|9560.3|9557.5|589
1646018400000|2022-02-28 03:20:00|9571.9|9569.1|9570.4|9567.6|9578.6|9575.8|9569.1|9566.3|258
1646018700000|2022-02-28 03:25:00|9571.7|9568.9|9573.2|9570.4|9578.5|9575.7|9571.2|9568.3|249
1646019000000|2022-02-28 03:30:00|9573.7|9570.9|9563|9560.2|9586.2|9583.4|9561.6|9558.8|645
1646019300000|2022-02-28 03:35:00|9562.7|9559.9|9570.1|9567.3|9574.1|9571.3|9562.7|9559.9|287
1646019600000|2022-02-28 03:40:00|9569.8|9567|9567.1|9564.3|9574.1|9571.3|9562.5|9559.7|137
1646019900000|2022-02-28 03:45:00|9565.4|9562.6|9570.7|9567.9|9575.6|9572.8|9557.4|9554.5|381
1646020200000|2022-02-28 03:50:00|9571.1|9568.3|9588.9|9586.1|9594.7|9591.8|9570.2|9567.4|765
1646020500000|2022-02-28 03:55:00|9589.1|9585.1|9607|9603|9624.2|9621|9586.9|9584.1|1318
1646020800000|2022-02-28 04:00:00|9606.7|9603.9|9624.3|9621.5|9628.8|9625.9|9603.9|9598.6|516
1646021100000|2022-02-28 04:05:00|9625.3|9621.3|9635.1|9631.1|9640.9|9637.5|9613.5|9610.7|840
1646021400000|2022-02-28 04:10:00|9634.8|9630.8|9624|9621.2|9638.8|9635.9|9615.3|9612.5|443
1646021700000|2022-02-28 04:15:00|9624.2|9620.2|9629.3|9626.5|9635.3|9632.5|9618.6|9615.2|482
1646022000000|2022-02-28 04:20:00|9629.5|9625.5|9650|9646|9654|9650.6|9626.8|9621.9|733
1646022300000|2022-02-28 04:25:00|9649.8|9647|9649.9|9647.1|9657.8|9654.8|9644.6|9641.8|424
1646022600000|2022-02-28 04:30:00|9649.7|9646.9|9654.4|9651.6|9657.7|9654.9|9641.9|9638.2|469
1646022900000|2022-02-28 04:35:00|9653.9|9651.1|9665|9662.2|9670.5|9665.7|9653.7|9650.5|624
1646023200000|2022-02-28 04:40:00|9665.2|9662.4|9663.5|9660.7|9684|9681.2|9647.3|9643.9|1092
1646023500000|2022-02-28 04:45:00|9663.2|9660.4|9669.7|9665.7|9671.1|9668.3|9657.5|9652.1|242
1646023800000|2022-02-28 04:50:00|9668.1|9665.3|9633.3|9630.5|9668.1|9665.3|9632.8|9629.4|569
1646024100000|2022-02-28 04:55:00|9633.6|9630.8|9654|9650|9663.4|9660.6|9632.9|9630.1|449
1646024400000|2022-02-28 05:00:00|9654.1|9651.3|9637.3|9633.3|9659|9655.1|9633.6|9630.2|228
1646024700000|2022-02-28 05:05:00|9637.1|9634.3|9634.7|9631.9|9637.5|9634.4|9623.5|9620.7|277
1646025000000|2022-02-28 05:10:00|9635|9632.2|9636.3|9633.5|9645.5|9642.7|9632|9629|168
1646025300000|2022-02-28 05:15:00|9636.2|9633.4|9623.7|9620.9|9640.3|9636.7|9622.3|9619.3|249
1646025600000|2022-02-28 05:20:00|9623.5|9620.7|9621|9618.2|9624.7|9621.9|9615|9612.2|222
1646025900000|2022-02-28 05:25:00|9620.3|9617.5|9603.9|9601.1|9626.5|9623.7|9600.9|9598|721
1646026200000|2022-02-28 05:30:00|9604.3|9601.5|9571.4|9568.6|9606.5|9602.5|9570.8|9568|1114
1646026500000|2022-02-28 05:35:00|9571.8|9569|9598.6|9595.8|9604.5|9601.6|9566.8|9560.5|634
1646026800000|2022-02-28 05:40:00|9599.1|9596.3|9612.5|9609.7|9615.4|9612.6|9596.4|9591.2|351
1646027100000|2022-02-28 05:45:00|9612.9|9610.1|9593.9|9591.1|9613.5|9610.6|9588.4|9585|309
1646027400000|2022-02-28 05:50:00|9594.1|9590.1|9584.8|9582|9597.6|9594.7|9582.8|9579.8|295
1646027700000|2022-02-28 05:55:00|9584.7|9581.9|9585.6|9582.8|9595.8|9591|9582.8|9579.7|271
1646028000000|2022-02-28 06:00:00|9586.6|9582.6|9593.5|9590.7|9604.2|9600.5|9584.6|9581.6|440
1646028300000|2022-02-28 06:05:00|9593.4|9590.6|9579.4|9576.6|9597.4|9594.6|9573.3|9570.5|376
1646028600000|2022-02-28 06:10:00|9579.5|9575.5|9587.4|9584.6|9588.1|9585.3|9571.9|9569.1|330
1646028900000|2022-02-28 06:15:00|9587.1|9584.3|9591.6|9587.6|9597.5|9594.6|9580.4|9577.5|219
1646029200000|2022-02-28 06:20:00|9590.5|9587.7|9602.5|9599.7|9609|9606.2|9590.5|9587.7|429
1646029500000|2022-02-28 06:25:00|9602.2|9599.4|9608|9605.2|9610.2|9607.4|9595.2|9592.3|287
1646029800000|2022-02-28 06:30:00|9609|9606.2|9615.3|9612.5|9625.1|9621.7|9608|9605.1|502
1646030100000|2022-02-28 06:35:00|9615|9612.2|9617.6|9614.8|9623|9620.2|9602.6|9599.4|372
1646030400000|2022-02-28 06:40:00|9616.9|9614.1|9625.6|9622.8|9626.6|9623.8|9613.6|9610.5|206
1646030700000|2022-02-28 06:45:00|9625.9|9621.9|9618.7|9614.7|9629.1|9626.3|9609.3|9606.5|286
1646031000000|2022-02-28 06:50:00|9618.6|9615.8|9635.7|9632.9|9636.5|9633.6|9616.2|9613.4|270
1646031300000|2022-02-28 06:55:00|9635.4|9632.6|9626.7|9623.9|9651.6|9647.2|9624.2|9620.5|530
1646031600000|2022-02-28 07:00:00|9627.8|9623.8|9626.5|9623.7|9633|9630.2|9615.5|9612.6|490
1646031900000|2022-02-28 07:05:00|9626.2|9623.4|9631.6|9628.8|9631.6|9628.8|9603.2|9600.1|729
1646032200000|2022-02-28 07:10:00|9632|9629.2|9618.3|9615.5|9642.5|9639.7|9617.9|9615.1|625
1646032500000|2022-02-28 07:15:00|9618.9|9616.1|9584.3|9581.5|9619.5|9616.6|9579.6|9576.8|1033
1646032800000|2022-02-28 07:20:00|9583.9|9581.1|9546.9|9544.1|9590.6|9587.8|9533.6|9530.8|1786
1646033100000|2022-02-28 07:25:00|9546.6|9543.8|9476|9473.2|9555.1|9552.3|9472.5|9469.7|2464
1646033400000|2022-02-28 07:30:00|9476.5|9473.7|9493.4|9490.6|9498.5|9495.7|9444.5|9439|2826
1646033700000|2022-02-28 07:35:00|9492.7|9489.9|9510.2|9507.4|9524.9|9521.9|9481.4|9478.3|1685
1646034000000|2022-02-28 07:40:00|9510|9507.2|9545.3|9542.5|9563.2|9560.4|9507.7|9504.9|1547
1646034300000|2022-02-28 07:45:00|9545.5|9542.7|9506.5|9503.7|9550.4|9546.7|9498.1|9495.3|1882
1646034600000|2022-02-28 07:50:00|9506.1|9503.3|9511.8|9509|9517.1|9514.3|9499.3|9496.5|709
1646034900000|2022-02-28 07:55:00|9512.1|9509.3|9469.9|9467.1|9512.3|9509.5|9468.7|9465.9|1161
1646035200000|2022-02-28 08:00:00|9469.7|9466.9|9453.7|9450.9|9488.7|9485.9|9444.4|9441.6|1659
1646035500000|2022-02-28 08:05:00|9454.4|9451.6|9456|9453.2|9467.7|9464.9|9451.5|9448.7|1071
1646035800000|2022-02-28 08:10:00|9458|9455.2|9463.3|9460.5|9489.3|9486.5|9441.5|9438.7|1733
1646036100000|2022-02-28 08:15:00|9463.7|9460.9|9442.8|9440|9467.8|9464.7|9435.7|9432.9|1220
1646036400000|2022-02-28 08:20:00|9442.5|9439.7|9490.3|9487.5|9490.8|9488|9426.8|9424|3270
1646036700000|2022-02-28 08:25:00|9490.6|9487.8|9498.6|9495.8|9523.6|9520.8|9483.6|9480.8|2201
1646037000000|2022-02-28 08:30:00|9497.9|9495.1|9510.9|9508.1|9530.6|9527.8|9491.3|9488.5|1845
1646037300000|2022-02-28 08:35:00|9509.6|9506.8|9476.1|9473.3|9518.9|9516.1|9472.2|9469.4|1185
1646037600000|2022-02-28 08:40:00|9475.9|9473.1|9454.5|9451.7|9479.1|9476.3|9441.7|9438.9|972
1646037900000|2022-02-28 08:45:00|9454.9|9452.1|9490.8|9488|9501.2|9498.4|9454.5|9451.7|1093
1646038200000|2022-02-28 08:50:00|9491|9488.2|9485.1|9482.3|9506.8|9504|9468.3|9465.5|683
1646038500000|2022-02-28 08:55:00|9485.5|9482.7|9464.5|9461.7|9496.6|9493.8|9458.1|9455.3|773
1646038800000|2022-02-28 09:00:00|9463.6|9460.8|9481.3|9478.5|9485.1|9482.3|9444.6|9441.8|1290
1646039100000|2022-02-28 09:05:00|9480.9|9478.1|9507.9|9505.1|9512.5|9508.6|9469.1|9466.3|864
1646039400000|2022-02-28 09:10:00|9508.1|9505.3|9518.4|9515.6|9530.1|9527.3|9498.4|9495.6|1174
1646039700000|2022-02-28 09:15:00|9518.7|9515.9|9527.7|9524.9|9535.7|9532.9|9508.2|9505.4|1164
1646040000000|2022-02-28 09:20:00|9526.7|9523.9|9521.3|9518.5|9537.9|9535.1|9518.3|9515.5|684
1646040300000|2022-02-28 09:25:00|9521|9518.2|9529.2|9526.4|9533.4|9530.4|9514|9509.3|776
1646040600000|2022-02-28 09:30:00|9529.5|9526.7|9549.6|9546.8|9555.3|9552.5|9522.7|9519.9|1118
1646040900000|2022-02-28 09:35:00|9549.3|9546.5|9569.8|9567|9570.9|9568.1|9542.6|9539.8|1339
1646041200000|2022-02-28 09:40:00|9569.9|9567.1|9564.9|9562.1|9577.6|9574.8|9554.8|9552|964
1646041500000|2022-02-28 09:45:00|9564.4|9561.6|9579.6|9576.8|9586.7|9583.9|9559.7|9556.9|930
1646041800000|2022-02-28 09:50:00|9579.9|9577.1|9577.5|9574.7|9589.2|9586.4|9573.4|9570.6|553
1646042100000|2022-02-28 09:55:00|9577.2|9574.4|9579.5|9576.7|9583.5|9580.7|9567.7|9564.9|721
1646042400000|2022-02-28 10:00:00|9580.2|9577.4|9568.1|9565.3|9586.1|9582.2|9545.3|9542.5|1408
1646042700000|2022-02-28 10:05:00|9568.8|9566|9595.8|9593|9602.3|9599.5|9566.6|9563.8|1233
1646043000000|2022-02-28 10:10:00|9596.1|9593.3|9576.9|9574.1|9600.8|9598|9572.3|9569.5|592
1646043300000|2022-02-28 10:15:00|9577.3|9574.5|9565.1|9562.3|9584.4|9581.5|9564.4|9561.6|412
1646043600000|2022-02-28 10:20:00|9564.9|9562.1|9561.6|9558.8|9579.2|9576.4|9551.7|9548.9|655
1646043900000|2022-02-28 10:25:00|9561.4|9558.6|9558.7|9555.9|9561.4|9558.6|9548.2|9544.8|593
1646044200000|2022-02-28 10:30:00|9559|9556.2|9582.2|9579.4|9583.5|9580.7|9542|9539.2|1000
1646044500000|2022-02-28 10:35:00|9580.7|9577.9|9562.5|9559.7|9580.7|9577.9|9545.3|9542.1|965
1646044800000|2022-02-28 10:40:00|9563.5|9560.7|9560.1|9557.3|9570|9567.2|9548.1|9545.3|420
1646045100000|2022-02-28 10:45:00|9559.8|9557|9547.4|9544.6|9560.3|9557.5|9545|9542.2|544
1646045400000|2022-02-28 10:50:00|9548.4|9544.4|9541.3|9538.5|9549.1|9546.3|9534.8|9532|1196
1646045700000|2022-02-28 10:55:00|9540.9|9538.1|9489.9|9487.1|9541.4|9538.6|9479.6|9476.8|1701
1646046000000|2022-02-28 11:00:00|9489.8|9487|9472.1|9469.3|9497.9|9495.1|9458.2|9455.4|1379
1646046300000|2022-02-28 11:05:00|9472.6|9469.8|9494|9491.2|9500.7|9497.9|9472.6|9469.8|867
1646046600000|2022-02-28 11:10:00|9494.4|9491.6|9491|9488.2|9510.7|9507.9|9490|9486.6|740
1646046900000|2022-02-28 11:15:00|9491.2|9488.4|9519.8|9517|9524.3|9521.5|9481.9|9479.1|910
1646047200000|2022-02-28 11:20:00|9519.5|9516.7|9522.3|9519.5|9533.5|9530.7|9510.7|9507.3|593
1646047500000|2022-02-28 11:25:00|9522|9519.2|9513.3|9510.5|9526.2|9523.2|9508|9505.2|496
1646047800000|2022-02-28 11:30:00|9512.3|9509.5|9500.4|9497.6|9519.9|9517.1|9497.1|9494.3|617
1646048100000|2022-02-28 11:35:00|9500.3|9497.5|9498.4|9495.6|9523.8|9520.9|9494.9|9492.1|598
1646048400000|2022-02-28 11:40:00|9498.1|9495.3|9501.3|9497.3|9508.9|9506.1|9482.1|9479.3|640
1646048700000|2022-02-28 11:45:00|9500.4|9497.6|9526.5|9523.7|9531.9|9529.1|9499.4|9496.5|759
1646049000000|2022-02-28 11:50:00|9526.7|9523.9|9533.5|9530.7|9543|9540.2|9522.8|9520|665
1646049300000|2022-02-28 11:55:00|9534.5|9531.7|9537.1|9534.3|9541.1|9538.3|9518|9515.2|850
1646049600000|2022-02-28 12:00:00|9536.6|9533.8|9528.6|9525.8|9551|9548.2|9524.3|9521.5|559
1646049900000|2022-02-28 12:05:00|9528.5|9525.7|9525.4|9522.6|9532|9529.2|9501.1|9498.3|762
1646050200000|2022-02-28 12:10:00|9524.8|9522|9528.7|9525.9|9530.9|9528.1|9513.8|9511|539
1646050500000|2022-02-28 12:15:00|9529.2|9526.4|9509.9|9507.1|9539.6|9536.8|9508.6|9505.8|502
1646050800000|2022-02-28 12:20:00|9509.2|9506.4|9491.7|9488.9|9510.6|9507.8|9476.5|9473.7|899
1646051100000|2022-02-28 12:25:00|9492|9489.2|9496.9|9494.1|9515.5|9512.7|9483.7|9480.9|1241
1646051400000|2022-02-28 12:30:00|9496.8|9494|9514.3|9511.5|9518.7|9515.9|9492.5|9489.6|845
1646051700000|2022-02-28 12:35:00|9514|9511.2|9497|9494.2|9516.2|9513.4|9493.8|9491|666
1646052000000|2022-02-28 12:40:00|9497.5|9494.7|9499.1|9496.3|9509.1|9505.7|9491.1|9488.3|1030
1646052300000|2022-02-28 12:45:00|9499.5|9496.7|9515.1|9512.3|9518.1|9515.3|9491.9|9489.1|977
1646052600000|2022-02-28 12:50:00|9515.7|9512.9|9447.9|9445.1|9523.9|9521.1|9438.7|9435.2|4808
1646052900000|2022-02-28 12:55:00|9449.1|9446.3|9446|9442|9475.1|9472.3|9390.9|9387.5|6727
1646053200000|2022-02-28 13:00:00|9445.9|9443.1|9448.3|9445.5|9472.1|9469.3|9436.5|9433.7|4917
1646053500000|2022-02-28 13:05:00|9449.1|9446.3|9456.2|9453.4|9467.4|9464.6|9431.1|9428.3|2304
1646053800000|2022-02-28 13:10:00|9456.9|9454.1|9458.2|9455.4|9470.4|9467.6|9444.7|9441.9|1224
1646054100000|2022-02-28 13:15:00|9458.9|9456.1|9469|9466.2|9474.9|9472.1|9441.7|9438.9|1313
1646054400000|2022-02-28 13:20:00|9469.4|9466.6|9510.5|9507.7|9518.8|9516|9469.4|9466.6|2742
1646054700000|2022-02-28 13:25:00|9510.8|9508|9490.6|9487.8|9514.2|9511.4|9481.8|9479|1697
1646055000000|2022-02-28 13:30:00|9491.3|9488.5|9469|9466.2|9498|9495.2|9465.3|9462.5|1742
1646055300000|2022-02-28 13:35:00|9468.6|9465.8|9457.1|9454.3|9475.1|9472.3|9456.3|9453.5|1165
1646055600000|2022-02-28 13:40:00|9457.3|9454.5|9471.6|9468.8|9481.9|9479.1|9456.6|9453.8|1459
1646055900000|2022-02-28 13:45:00|9472.4|9469.6|9452.2|9449.4|9472.4|9469.6|9433.6|9430.8|2099
1646056200000|2022-02-28 13:50:00|9451.2|9448.4|9465.6|9462.8|9467.2|9464.4|9451.2|9448.4|1420
1646056500000|2022-02-28 13:55:00|9465.9|9463.1|9515.5|9512.7|9519.8|9517|9465.1|9462.3|3283
1646056800000|2022-02-28 14:00:00|9514.2|9511.4|9480|9477.2|9522.8|9520|9479|9476.2|6082
1646057100000|2022-02-28 14:05:00|9480.8|9478|9485.8|9483|9500.1|9497.3|9474|9471.2|2601
1646057400000|2022-02-28 14:10:00|9486.5|9483.7|9465.9|9463.1|9487.1|9484.2|9444.8|9441.7|2695
1646057700000|2022-02-28 14:15:00|9465.3|9462.5|9457.1|9454.3|9476.9|9474.1|9448.8|9446|1718
1646058000000|2022-02-28 14:20:00|9456.9|9454.1|9466.9|9464.1|9474|9470.6|9447.1|9444.3|1935
1646058300000|2022-02-28 14:25:00|9465.1|9462.3|9441.1|9438.3|9465.7|9462.9|9429.2|9425.8|1647
1646058600000|2022-02-28 14:30:00|9439.9|9437.1|9410.7|9407.9|9455.2|9452.4|9406.4|9403.6|3842
1646058900000|2022-02-28 14:35:00|9411|9408.2|9440|9437.2|9447.4|9444.6|9395.4|9392.6|4137
1646059200000|2022-02-28 14:40:00|9439.4|9436.6|9430.8|9428|9447.3|9444.5|9417.2|9414.4|1942
1646059500000|2022-02-28 14:45:00|9431.5|9428.7|9415.8|9413|9439.4|9435.7|9410|9407.2|2179
1646059800000|2022-02-28 14:50:00|9415.2|9412.4|9419.3|9416.5|9443.9|9441.1|9412.7|9409.9|2339
1646060100000|2022-02-28 14:55:00|9418.8|9416|9407.4|9404.6|9425.6|9422.8|9400.6|9397.8|3072
1646060400000|2022-02-28 15:00:00|9407.1|9404.3|9453.7|9450.9|9459|9456.2|9407.1|9404.3|4511
1646060700000|2022-02-28 15:05:00|9453.5|9450.7|9454.3|9451.5|9465.4|9462.6|9434.6|9431.8|3344
1646061000000|2022-02-28 15:10:00|9454.2|9451.4|9487.9|9485.1|9498.8|9496|9454.2|9451.4|3221
1646061300000|2022-02-28 15:15:00|9488.1|9485.3|9483.1|9480.3|9501.8|9499|9474.8|9472|3106
1646061600000|2022-02-28 15:20:00|9484.1|9481.3|9471.6|9468.8|9486.1|9483.3|9449.4|9446.6|2588
1646061900000|2022-02-28 15:25:00|9471.4|9468.6|9483.1|9480.3|9494.7|9491.9|9471.1|9468.3|1419
1646062200000|2022-02-28 15:30:00|9483.4|9480.6|9503|9500.2|9510|9507.2|9479.7|9476.9|1985
1646062500000|2022-02-28 15:35:00|9503.2|9500.4|9466.7|9463.9|9504.7|9501.9|9465.7|9462.9|2480
1646062800000|2022-02-28 15:40:00|9466.4|9463.6|9446|9443.2|9475.3|9472.5|9438.8|9436|2174
1646063100000|2022-02-28 15:45:00|9446.2|9443.4|9445.3|9442.5|9449|9446.2|9428.2|9425.4|2469
1646063400000|2022-02-28 15:50:00|9446|9443.2|9465|9462.2|9469|9466.2|9433.3|9430.5|2109
1646063700000|2022-02-28 15:55:00|9465.6|9462.8|9483.6|9480.8|9486.9|9484.1|9460|9457.2|1829
1646064000000|2022-02-28 16:00:00|9483.9|9481.1|9495|9492.2|9502.7|9499.9|9480.3|9477.5|1923
1646064300000|2022-02-28 16:05:00|9493.5|9490.7|9448.7|9445.9|9493.5|9490.7|9442.9|9440.1|2400
1646064600000|2022-02-28 16:10:00|9449.1|9446.3|9436.6|9433.8|9456.6|9453.8|9429.7|9426.9|2385
1646064900000|2022-02-28 16:15:00|9436.9|9434.1|9425.4|9422.6|9462|9459.2|9412.2|9409.4|3688
1646065200000|2022-02-28 16:20:00|9425.5|9422.7|9422|9419.2|9431.2|9428.4|9395|9392.2|3394
1646065500000|2022-02-28 16:25:00|9420.8|9418|9446.5|9443.7|9454.1|9450.8|9399.2|9396.4|5331
1646065800000|2022-02-28 16:30:00|9446.6|9443.8|9442.6|9439.8|9458.9|9456.1|9437.1|9434.3|2618
1646066100000|2022-02-28 16:35:00|9442.9|9440.1|9397.1|9394.3|9444.4|9441.6|9394.7|9391.9|3297
1646066400000|2022-02-28 16:40:00|9397.2|9394.4|9411.4|9408.6|9420|9417.2|9375.6|9372.8|4199
1646066700000|2022-02-28 16:45:00|9412.3|9409.5|9416.5|9413.7|9434.3|9431.5|9393.9|9391.1|2434
1646067000000|2022-02-28 16:50:00|9416.7|9413.9|9460.1|9457.3|9468.6|9465.8|9415.2|9412.4|3627
1646067300000|2022-02-28 16:55:00|9458.8|9456|9474.6|9471.8|9479.6|9476.8|9450.4|9447.6|2133
1646067600000|2022-02-28 17:00:00|9474.9|9472.1|9473.9|9471.1|9479.2|9476.4|9454.4|9451.6|1350
1646067900000|2022-02-28 17:05:00|9474.1|9471.3|9487.2|9484.4|9489.2|9486.4|9458.4|9455.6|2427
1646068200000|2022-02-28 17:10:00|9486.7|9483.9|9496.7|9493.9|9499.2|9496.4|9468.2|9465.4|2059
1646068500000|2022-02-28 17:15:00|9497.3|9494.5|9521.1|9518.3|9525.3|9522.5|9497.3|9494.5|2990
1646068800000|2022-02-28 17:20:00|9521.4|9518.6|9508.4|9505.6|9521.4|9518.6|9499.8|9497|1430
1646069100000|2022-02-28 17:25:00|9508.7|9505.9|9520.7|9517.9|9525|9522.2|9493.6|9490.8|1459
1646069400000|2022-02-28 17:30:00|9520.9|9518.1|9524|9521.2|9548.7|9545.9|9519.9|9517.1|2710
1646069700000|2022-02-28 17:35:00|9524.7|9521.9|9520.8|9518|9529.7|9526.9|9511.5|9508.7|1742
1646070000000|2022-02-28 17:40:00|9520.2|9517.4|9531|9528.2|9539.8|9537|9511.7|9508.9|1714
1646070300000|2022-02-28 17:45:00|9530.6|9527.8|9512.1|9509.3|9530.6|9527.8|9499.8|9497|2544
1646070600000|2022-02-28 17:50:00|9511.3|9508.5|9530.6|9527.8|9535.2|9532.4|9503.3|9500.5|1375
1646070900000|2022-02-28 17:55:00|9529.8|9527|9548.6|9545.8|9556.6|9550.3|9529.8|9527|2518
1646071200000|2022-02-28 18:00:00|9547.6|9544.8|9552.2|9549.4|9553.5|9550.7|9542.7|9539.9|1165
1646071500000|2022-02-28 18:05:00|9551.5|9548.7|9567.8|9565|9570|9567.2|9551.4|9548.6|2319
1646071800000|2022-02-28 18:10:00|9567.3|9564.5|9575.8|9573|9579.5|9576.7|9565.3|9562.5|1524
1646072100000|2022-02-28 18:15:00|9576.1|9573.3|9602.2|9599.4|9603.6|9600.4|9574.6|9571.8|2992
1646072400000|2022-02-28 18:20:00|9602.3|9599.5|9599.5|9596.7|9607.7|9604.9|9593|9590.2|2167
1646072700000|2022-02-28 18:25:00|9599.3|9596.5|9601.6|9598.8|9604.6|9601.8|9593.5|9590.7|1505
1646073000000|2022-02-28 18:30:00|9601.3|9598.5|9570|9567.2|9602.6|9599.8|9565.3|9562.5|2397
1646073300000|2022-02-28 18:35:00|9570.2|9567.4|9584.3|9581.5|9592.6|9589.8|9565.7|9562.6|1554
1646073600000|2022-02-28 18:40:00|9584.8|9582|9575.3|9572.5|9597.4|9594.6|9570.6|9567.8|1660
1646073900000|2022-02-28 18:45:00|9575.1|9572.3|9559.2|9556.4|9576.6|9573.8|9557.3|9554.5|1598
1646074200000|2022-02-28 18:50:00|9559.4|9556.6|9552.6|9549.8|9575.2|9572.4|9535.6|9532.8|2310
1646074500000|2022-02-28 18:55:00|9552.4|9549.6|9571|9568.2|9575.2|9572.4|9548.3|9545.5|1762
1646074800000|2022-02-28 19:00:00|9572.5|9569.7|9555.9|9553.1|9575.2|9572.4|9546.6|9542.8|2321
1646075100000|2022-02-28 19:05:00|9555.6|9552.8|9559.5|9556.7|9565.9|9563.1|9549.1|9546.3|1583
1646075400000|2022-02-28 19:10:00|9559.8|9557|9547.8|9545|9561.5|9558.7|9542.2|9539.4|2241
1646075700000|2022-02-28 19:15:00|9546.8|9544|9531.4|9528.6|9547.8|9545|9528.4|9525.6|3108
1646076000000|2022-02-28 19:20:00|9531.1|9528.3|9538.7|9535.9|9544.9|9542.1|9518.2|9515.4|2796
1646076300000|2022-02-28 19:25:00|9539.1|9536.3|9478.5|9475.7|9539.4|9536.6|9475.1|9472.3|13323
1646076600000|2022-02-28 19:30:00|9478.1|9475.3|9474.3|9471.5|9495.5|9492.7|9459.9|9457.1|3894
1646076900000|2022-02-28 19:35:00|9475.1|9472.3|9455.6|9452.8|9478.6|9475.8|9452.8|9450|1976
1646077200000|2022-02-28 19:40:00|9455.2|9452.4|9468.9|9466.1|9471.2|9468.4|9454.1|9451.3|955
1646077500000|2022-02-28 19:45:00|9469.5|9466.7|9465.2|9462.4|9471.2|9468.4|9456.9|9454.1|609
1646077800000|2022-02-28 19:50:00|9464.5|9461.7|9479.8|9477|9483.3|9480.5|9464.3|9461.5|1113
1646078100000|2022-02-28 19:55:00|9479.2|9476.4|9491.1|9488.3|9497|9494.2|9477.8|9475|1141
1646078400000|2022-02-28 20:00:00|9491.3|9488.5|9485.3|9482.5|9493.3|9490.5|9481|9478.2|468
1646078700000|2022-02-28 20:05:00|9485.4|9482.6|9486.6|9483.8|9507.2|9504.3|9482.8|9480|1179
1646079000000|2022-02-28 20:10:00|9486.3|9483.5|9510.6|9507.8|9510.8|9508|9482.1|9479.3|1196
1646079300000|2022-02-28 20:15:00|9511.1|9508.3|9492.1|9489.3|9511.1|9508.3|9489.4|9486.6|1113
1646079600000|2022-02-28 20:20:00|9492.4|9489.6|9495.4|9492.6|9495.5|9492.7|9483.2|9479.2|577
1646079900000|2022-02-28 20:25:00|9494.7|9491.9|9487.5|9484.7|9500.6|9497.8|9486.7|9483.9|719
1646080200000|2022-02-28 20:30:00|9487.2|9484.4|9498.6|9495.8|9502.6|9499.8|9486.3|9483.5|594
1646080500000|2022-02-28 20:35:00|9498.1|9495.3|9496.9|9494.1|9500.6|9497.8|9491.9|9489.1|221
1646080800000|2022-02-28 20:40:00|9497|9493|9500.6|9497.8|9524.9|9522.1|9493.9|9491.1|2382
1646081100000|2022-02-28 20:45:00|9498.3|9495.5|9507.9|9505.1|9520.9|9518.1|9498.3|9495.5|1581
1646081400000|2022-02-28 20:50:00|9506.9|9504.1|9514.7|9511.9|9522.8|9520|9504.2|9501.4|947
1646081700000|2022-02-28 20:55:00|9517.6|9507.6|9511.7|9508.9|9530.8|9528|9503.8|9501|1288
1646082000000|2022-02-28 21:00:00|9511.2|9508.4|9503.4|9499.4|9520|9517.2|9497.7|9494.9|487
1646082300000|2022-02-28 21:05:00|9503.3|9499.3|9502.3|9499.5|9507.4|9504.3|9497.7|9494.9|550
1646082600000|2022-02-28 21:10:00|9503.3|9500.5|9499.8|9497|9505.6|9502.8|9496.7|9493.9|328
1646082900000|2022-02-28 21:15:00|9499.3|9496.5|9493.3|9490.5|9500.1|9497.3|9477.7|9473.9|482
1646083200000|2022-02-28 21:20:00|9494.2|9490.2|9477.8|9475|9494.4|9491.2|9477.3|9471.8|356
1646083500000|2022-02-28 21:25:00|9478.1|9475.3|9466|9463.2|9484.8|9482|9465.5|9462.7|282
1646083800000|2022-02-28 21:30:00|9467|9464.2|9487.9|9485.1|9487.9|9485.1|9464.1|9461.3|325
1646084100000|2022-02-28 21:35:00|9488.1|9485.3|9510.8|9508|9512.9|9509.5|9488.1|9485.3|278
1646084400000|2022-02-28 21:40:00|9511.3|9508.5|9497.8|9495|9514.3|9508.5|9495.3|9492.5|185
1646084700000|2022-02-28 21:45:00|9498.8|9494.8|9492.8|9490|9505.4|9501.4|9491.3|9488.5|159
1646085000000|2022-02-28 21:50:00|9492.3|9489.5|9499.8|9497|9500.6|9497.8|9482.6|9477.7|432
1646085300000|2022-02-28 21:55:00|9499.6|9496.8|9509.3|9506.5|9513.5|9509.3|9495.4|9491.5|282
1646089200000|2022-02-28 23:00:00|9532.5|9522.5|9512.5|9508.5|9532.9|9527.1|9511.4|9504.7|346
1646089500000|2022-02-28 23:05:00|9511.6|9508.8|9495|9491|9514.6|9509.7|9488.4|9482.5|277
1646089800000|2022-02-28 23:10:00|9497.5|9487.5|9482.4|9479.6|9497.8|9492.9|9480.1|9476|179
1646090100000|2022-02-28 23:15:00|9482.3|9478.3|9476.8|9472.8|9486.5|9480.9|9458.1|9452|279
1646090400000|2022-02-28 23:20:00|9476.9|9472.9|9489.9|9485.9|9498|9494.3|9476.7|9472.9|205
1646090700000|2022-02-28 23:25:00|9491.8|9489|9493.2|9489.2|9501.2|9493.8|9489.7|9486.9|119
1646091000000|2022-02-28 23:30:00|9494.8|9490.8|9500.2|9497.4|9504.5|9499.3|9494.1|9488.7|83
1646091300000|2022-02-28 23:35:00|9499.9|9497.1|9501.9|9499.1|9507.2|9503.4|9499.1|9493.5|98
1646091600000|2022-02-28 23:40:00|9502.4|9499.6|9503.5|9500.7|9508.6|9504.7|9501.2|9498.4|90
1646091900000|2022-02-28 23:45:00|9504.4|9500.4|9508.6|9504.6|9518.5|9515.7|9503.5|9500.4|157
1646092200000|2022-02-28 23:50:00|9508.5|9505.7|9523.8|9521|9528.5|9525.7|9507.3|9504.5|202
1646092500000|2022-02-28 23:55:00|9523.6|9520.8|9517.9|9515.1|9525.9|9522.8|9511.8|9509|182
1646092800000|2022-03-01 00:00:00|9518.1|9515.3|9538|9535.2|9544.9|9539.7|9516.8|9514|466
1646093100000|2022-03-01 00:05:00|9537.8|9535|9524.3|9521.5|9537.8|9535|9520.1|9517.3|178
1646093400000|2022-03-01 00:10:00|9523.8|9521|9524.9|9522.1|9528.1|9525.3|9520.8|9518|98
1646093700000|2022-03-01 00:15:00|9525.4|9522.6|9528.7|9525.9|9534|9528.9|9525.4|9522.6|79
1646094000000|2022-03-01 00:20:00|9529|9526.2|9530.9|9528.1|9534.5|9531.6|9526.2|9523.4|99
1646094300000|2022-03-01 00:25:00|9532|9529.2|9526|9523.2|9535.2|9532.4|9525.4|9522.3|60
1646094600000|2022-03-01 00:30:00|9526.7|9523.9|9531.2|9528.4|9531.2|9528.4|9524.7|9521.9|80
1646094900000|2022-03-01 00:35:00|9530.8|9528|9533|9530.2|9538.2|9535.4|9530|9527.2|103
1646095200000|2022-03-01 00:40:00|9533.6|9530.8|9531.9|9529.1|9534.5|9531.7|9531.4|9528.6|48
1646095500000|2022-03-01 00:45:00|9531.4|9528.6|9527.3|9524.5|9532.3|9529.5|9524.6|9521.8|101
1646095800000|2022-03-01 00:50:00|9527.6|9524.8|9538.7|9535.9|9540.9|9538.1|9527.3|9524.5|170
1646096100000|2022-03-01 00:55:00|9538.8|9534.8|9532|9529.2|9538.8|9535.9|9532|9529.2|67
1646096400000|2022-03-01 01:00:00|9532.4|9529.6|9551|9548.2|9562|9558.9|9529.6|9526.8|1695
1646096700000|2022-03-01 01:05:00|9549.2|9546.4|9562|9559.2|9562.5|9559.7|9549|9546.2|322
1646097000000|2022-03-01 01:10:00|9561.8|9559|9572.3|9569.5|9576.7|9573.9|9561.8|9559|744
1646097300000|2022-03-01 01:15:00|9573.6|9570.8|9564.4|9561.6|9577|9574.2|9560.3|9557.5|486
1646097600000|2022-03-01 01:20:00|9564.3|9561.5|9582.3|9579.5|9588.8|9586|9562.4|9559.6|573
1646097900000|2022-03-01 01:25:00|9582.6|9579.8|9584.6|9581.8|9587.8|9585|9575.9|9573.1|576
1646098200000|2022-03-01 01:30:00|9584.9|9582.1|9589.9|9587.1|9596.6|9593.8|9578.7|9575.9|947
1646098500000|2022-03-01 01:35:00|9590.2|9587.4|9574.9|9572.1|9591.9|9589.1|9570.2|9567.4|458
1646098800000|2022-03-01 01:40:00|9574.6|9571.8|9572.5|9569.7|9578.9|9576.1|9567.9|9565.1|405
1646099100000|2022-03-01 01:45:00|9572|9569.2|9569.2|9566.4|9581.8|9579|9567|9564.2|503
1646099400000|2022-03-01 01:50:00|9568.9|9566.1|9567.2|9564.4|9580.3|9577.5|9566.5|9563.7|437
1646099700000|2022-03-01 01:55:00|9566.8|9564|9562.8|9560|9574.2|9571.4|9561.8|9559|561
1646100000000|2022-03-01 02:00:00|9561.8|9559|9568.6|9565.8|9570.6|9567.8|9560.8|9558|165
1646100300000|2022-03-01 02:05:00|9568.3|9565.5|9566|9563.2|9571|9568.2|9561.4|9558.6|338
1646100600000|2022-03-01 02:10:00|9565.7|9562.9|9559.5|9556.7|9566|9563.2|9555|9552.2|434
1646100900000|2022-03-01 02:15:00|9558.8|9556|9563.3|9560.5|9571.3|9568.5|9554.5|9551.7|259
1646101200000|2022-03-01 02:20:00|9562.7|9559.9|9562.3|9559.5|9564.6|9561.8|9557.6|9554.8|161
1646101500000|2022-03-01 02:25:00|9562|9559.2|9563.5|9560.7|9566.8|9564|9557.8|9555|151
1646101800000|2022-03-01 02:30:00|9563.2|9560.4|9559.2|9556.4|9563.2|9560.4|9552.7|9549.9|308
1646102100000|2022-03-01 02:35:00|9558|9555.2|9562.3|9559.5|9565.1|9562.3|9558|9555.2|213
1646102400000|2022-03-01 02:40:00|9560.8|9558|9564|9561.2|9567.1|9564.3|9560.3|9557.5|161
1646102700000|2022-03-01 02:45:00|9564.3|9561.5|9565.9|9563.1|9572.3|9569.5|9562.8|9560|164
1646103000000|2022-03-01 02:50:00|9565.3|9562.5|9564.2|9561.4|9566.9|9564.1|9558.4|9555.6|232
1646103300000|2022-03-01 02:55:00|9563.7|9560.9|9558.9|9556.1|9564|9561.2|9558.2|9555.4|248
1646103600000|2022-03-01 03:00:00|9558.7|9555.9|9562.3|9559.5|9564.2|9561.4|9556.5|9553.7|235
1646103900000|2022-03-01 03:05:00|9562|9559.2|9550.7|9547.9|9562.8|9560|9548.3|9545.5|363
1646104200000|2022-03-01 03:10:00|9550.3|9547.5|9556.5|9553.7|9557.6|9554.8|9549.7|9546.9|146
1646104500000|2022-03-01 03:15:00|9557.1|9554.3|9565.1|9562.3|9565.1|9562.3|9555.1|9552.3|210
1646104800000|2022-03-01 03:20:00|9564.1|9561.3|9577.7|9574.9|9578.7|9575.9|9563.1|9560.3|443
1646105100000|2022-03-01 03:25:00|9578.2|9575.4|9574.9|9572.1|9582|9579.2|9573.6|9570.8|297
1646105400000|2022-03-01 03:30:00|9574.2|9571.4|9574.9|9572.1|9580.2|9577.4|9572.9|9570.1|164
1646105700000|2022-03-01 03:35:00|9574.4|9571.6|9572|9569.2|9580.8|9578|9570.7|9567.9|257
1646106000000|2022-03-01 03:40:00|9572.2|9569.4|9565.5|9562.7|9572.2|9569.4|9562.3|9559.5|198
1646106300000|2022-03-01 03:45:00|9565.1|9562.3|9564.2|9561.4|9568.4|9565.6|9561.6|9558.8|85
1646106600000|2022-03-01 03:50:00|9565.1|9562.3|9565.7|9562.9|9566.4|9563.6|9562.3|9559.5|75
1646106900000|2022-03-01 03:55:00|9566|9563.2|9573|9570.2|9574.2|9571.4|9565.4|9562.6|201
1646107200000|2022-03-01 04:00:00|9574|9571.2|9573|9570.2|9579|9576.2|9572.4|9569.6|223
1646107500000|2022-03-01 04:05:00|9573.4|9570.6|9584.3|9581.5|9585.6|9582.8|9572.5|9569.7|307
1646107800000|2022-03-01 04:10:00|9584.8|9582|9593.5|9590.7|9594.5|9591.7|9580.3|9577.5|501
1646108100000|2022-03-01 04:15:00|9593.8|9591|9581.3|9578.5|9594.3|9591.5|9580.8|9578|202
1646108400000|2022-03-01 04:20:00|9581.6|9578.8|9577.3|9574.5|9582.8|9580|9576.8|9572.7|243
1646108700000|2022-03-01 04:25:00|9577.6|9574.8|9573.3|9570.5|9579.1|9576.3|9570.8|9568|172
1646109000000|2022-03-01 04:30:00|9573.6|9570.8|9577.4|9574.6|9578.2|9575.4|9572.8|9570|77
1646109300000|2022-03-01 04:35:00|9576.9|9574.1|9579.9|9577.1|9579.9|9577.1|9575.4|9572.6|30
1646109600000|2022-03-01 04:40:00|9579.5|9576.7|9583.5|9580.7|9584.3|9581.5|9577.4|9574.6|87
1646109900000|2022-03-01 04:45:00|9582.9|9580.1|9587|9584.2|9590.7|9587.9|9580.7|9577.9|172
1646110200000|2022-03-01 04:50:00|9587.2|9584.4|9580.2|9577.4|9587.7|9584.9|9579.7|9576.9|78
1646110500000|2022-03-01 04:55:00|9579.7|9576.9|9576.4|9573.6|9580.6|9577.8|9575.5|9572.7|130
1646110800000|2022-03-01 05:00:00|9575.8|9573|9578.2|9575.4|9583.3|9580.5|9575.6|9572.8|123
1646111100000|2022-03-01 05:05:00|9578.6|9575.8|9582.9|9580.1|9584.2|9581.4|9577.7|9574.9|65
1646111400000|2022-03-01 05:10:00|9582.2|9579.4|9579.9|9577.1|9582.2|9579.4|9578.6|9575.8|69
1646111700000|2022-03-01 05:15:00|9582.1|9579.3|9586|9583.2|9589|9586.2|9582.1|9579.3|141
1646112000000|2022-03-01 05:20:00|9585.7|9582.9|9582.6|9579.8|9589.8|9587|9580.3|9577.5|177
1646112300000|2022-03-01 05:25:00|9581.8|9579|9587.9|9585.1|9587.9|9585.1|9580.5|9577.7|123
1646112600000|2022-03-01 05:30:00|9587.6|9584.8|9586.4|9583.6|9588.4|9585.6|9579.9|9577.1|448
1646112900000|2022-03-01 05:35:00|9586.7|9583.9|9591.8|9589|9595.3|9592.5|9586.1|9583.3|256
1646113200000|2022-03-01 05:40:00|9591.4|9588.6|9591.9|9589.1|9592.2|9589.4|9586.6|9583.8|127
1646113500000|2022-03-01 05:45:00|9591.4|9588.6|9597.7|9594.9|9601|9598.2|9587.6|9584.8|377
1646113800000|2022-03-01 05:50:00|9598|9594|9588.9|9586.1|9598|9594.6|9586.4|9583.6|295
1646114100000|2022-03-01 05:55:00|9589.2|9586.4|9587|9584.2|9590.2|9587.4|9584.8|9582|160
1646114400000|2022-03-01 06:00:00|9586.3|9583.5|9613.8|9611|9619|9615.6|9585.3|9582.5|1120
1646114700000|2022-03-01 06:05:00|9613.4|9610.6|9617.6|9614.8|9618.6|9615.8|9608.4|9605.6|453
1646115000000|2022-03-01 06:10:00|9617.9|9615.1|9617.9|9615.1|9619.4|9616.6|9612.5|9609.7|280
1646115300000|2022-03-01 06:15:00|9618.2|9615.4|9643.7|9640.9|9645.2|9642.4|9615.2|9612.4|1034
1646115600000|2022-03-01 06:20:00|9643|9640.2|9648.9|9646.1|9658.9|9656.1|9633.7|9630.9|1233
1646115900000|2022-03-01 06:25:00|9649.4|9646.6|9660.5|9657.7|9662.3|9659.5|9645.7|9642.9|629
1646116200000|2022-03-01 06:30:00|9659.8|9657|9663.5|9660.7|9669.8|9667|9659.8|9657|773
1646116500000|2022-03-01 06:35:00|9663.8|9661|9664.5|9661.7|9668.2|9665.4|9658.3|9655.5|491
1646116800000|2022-03-01 06:40:00|9664.1|9661.3|9662.8|9660|9669.8|9667|9662.1|9659.3|496
1646117100000|2022-03-01 06:45:00|9663.1|9660.3|9659.4|9656.6|9669.1|9666.3|9657.4|9654.6|678
1646117400000|2022-03-01 06:50:00|9659.7|9656.9|9657.2|9654.4|9661.2|9658.4|9654.1|9651.3|556
1646117700000|2022-03-01 06:55:00|9656.9|9654.1|9642.5|9639.7|9658.7|9655.9|9639.9|9637.1|717
1646118000000|2022-03-01 07:00:00|9642.9|9640.1|9664.8|9662|9665.1|9662.3|9638.7|9635.9|1497
1646118300000|2022-03-01 07:05:00|9665.7|9661.7|9661.9|9659.1|9677.4|9674.6|9656.2|9653.4|1165
1646118600000|2022-03-01 07:10:00|9661.6|9658.8|9658.8|9656|9662.6|9659.8|9646.7|9643.9|695
1646118900000|2022-03-01 07:15:00|9659.1|9656.3|9670.4|9667.6|9673.9|9671.1|9658.8|9656|682
1646119200000|2022-03-01 07:20:00|9670.6|9667.8|9657.9|9655.1|9671.9|9669.1|9657.7|9654.9|674
1646119500000|2022-03-01 07:25:00|9657.6|9654.8|9645.9|9643.1|9659.9|9657.1|9641.6|9638.8|774
1646119800000|2022-03-01 07:30:00|9646.4|9643.6|9638|9635.2|9661.9|9659.1|9617.3|9614.5|1822
1646120100000|2022-03-01 07:35:00|9637.7|9634.9|9656.3|9653.5|9656.4|9653.6|9634.5|9631.7|1033
1646120400000|2022-03-01 07:40:00|9656.6|9653.8|9652.8|9650|9658.5|9655.7|9640.2|9637.4|570
1646120700000|2022-03-01 07:45:00|9652.5|9649.7|9647.4|9644.6|9657.6|9654.8|9642.9|9640.1|364
1646121000000|2022-03-01 07:50:00|9647.8|9645|9623.4|9620.6|9649.8|9647|9620|9617.2|719
1646121300000|2022-03-01 07:55:00|9623|9620.2|9626.5|9623.7|9634.9|9632.1|9616|9613.2|687
1646121600000|2022-03-01 08:00:00|9627|9624.2|9655.3|9652.5|9662.5|9659.7|9626|9623.2|1245
1646121900000|2022-03-01 08:05:00|9655.6|9652.8|9677.8|9675|9689.3|9686.5|9655.6|9652.8|1953
1646122200000|2022-03-01 08:10:00|9678|9675.2|9674.3|9671.5|9688.2|9685.4|9663.3|9660.5|987
1646122500000|2022-03-01 08:15:00|9675.4|9672.6|9686.9|9684.1|9693.9|9691.1|9667.9|9665.1|1183
1646122800000|2022-03-01 08:20:00|9686.6|9683.8|9695.9|9693.1|9698.5|9695.7|9684.7|9681.9|897
1646123100000|2022-03-01 08:25:00|9695.5|9692.7|9692.7|9689.9|9718.5|9715.7|9686.8|9684|2618
1646123400000|2022-03-01 08:30:00|9693|9690.2|9718.7|9715.9|9718.8|9716|9693|9690.2|1372
1646123700000|2022-03-01 08:35:00|9718.3|9715.5|9723|9720.2|9733.5|9730.7|9714.8|9711.9|1798
1646124000000|2022-03-01 08:40:00|9723.3|9720.5|9736.2|9733.4|9752.9|9750.1|9721.3|9718.5|1763
1646124300000|2022-03-01 08:45:00|9735.9|9733.1|9718.5|9715.7|9752.9|9750.1|9712|9709.2|1415
1646124600000|2022-03-01 08:50:00|9719.2|9716.4|9739.5|9736.7|9754.7|9751.9|9709.9|9706.8|1629
1646124900000|2022-03-01 08:55:00|9739.2|9736.4|9756.1|9753.3|9763.7|9760.6|9737.5|9734.7|1635
1646125200000|2022-03-01 09:00:00|9761.5|9757.5|9750.4|9747.6|9763.7|9760.9|9740.2|9737.4|914
1646125500000|2022-03-01 09:05:00|9750.6|9747.8|9759.3|9756.5|9766.5|9763.7|9745.6|9742.8|682
1646125800000|2022-03-01 09:10:00|9759.5|9756.7|9771|9768.2|9788|9785.2|9757.8|9755|2380
1646126100000|2022-03-01 09:15:00|9771.7|9768.9|9758.8|9756|9776.5|9773.7|9750.3|9747.5|1046
1646126400000|2022-03-01 09:20:00|9758.3|9755.5|9726.7|9723.9|9771.1|9768.3|9725.4|9722.6|1619
1646126700000|2022-03-01 09:25:00|9726.9|9724.1|9743.6|9740.8|9746.5|9743.7|9716.5|9713.7|1005
1646127000000|2022-03-01 09:30:00|9742.6|9739.8|9772.2|9769.4|9772.7|9769.9|9739.3|9736.5|909
1646127300000|2022-03-01 09:35:00|9772.5|9769.7|9764.2|9761.4|9773.8|9770.9|9754.2|9751.4|740
1646127600000|2022-03-01 09:40:00|9764|9761.2|9770.8|9768|9772|9769.2|9750.5|9747.7|688
1646127900000|2022-03-01 09:45:00|9771.2|9768.4|9797.2|9794.4|9809.8|9807|9770.7|9767.9|1710
1646128200000|2022-03-01 09:50:00|9797.5|9794.7|9796.5|9793.7|9804.8|9802|9786.2|9783.4|817
1646128500000|2022-03-01 09:55:00|9796.2|9793.4|9796.2|9793.4|9806.1|9803.3|9793.4|9790.6|514
1646128800000|2022-03-01 10:00:00|9796.5|9793.7|9818|9815.2|9836.7|9833.9|9796.2|9793.4|2388
1646129100000|2022-03-01 10:05:00|9818.7|9815.9|9793.3|9790.5|9838|9835.2|9792.8|9790|1783
1646129400000|2022-03-01 10:10:00|9792.9|9790.1|9807.3|9804.5|9819.1|9816.3|9772.4|9769.6|2058
1646129700000|2022-03-01 10:15:00|9806|9803.2|9788|9785.2|9808.4|9804.7|9785.7|9782.9|914
1646130000000|2022-03-01 10:20:00|9788.3|9785.5|9767.1|9764.3|9792.4|9789.6|9760.4|9757.6|1037
1646130300000|2022-03-01 10:25:00|9767.9|9765.1|9779.4|9776.6|9794.6|9791.8|9753.9|9751.1|1481
1646130600000|2022-03-01 10:30:00|9777.2|9774.4|9779.4|9776.6|9792.5|9788.5|9773.4|9770.6|716
1646130900000|2022-03-01 10:35:00|9780|9777.2|9772.2|9769.4|9785.7|9782.9|9757.4|9754.6|1005
1646131200000|2022-03-01 10:40:00|9772|9769.2|9780.6|9777.8|9797.8|9795|9770.5|9767.7|894
1646131500000|2022-03-01 10:45:00|9780.9|9778.1|9810.5|9807.7|9815.5|9812.7|9775.9|9773.1|1175
1646131800000|2022-03-01 10:50:00|9810.2|9807.4|9786.9|9784.1|9813.8|9811|9781.2|9776.3|1439
1646132100000|2022-03-01 10:55:00|9786.6|9783.8|9761.7|9758.9|9789.5|9786.7|9756.2|9753.4|1377
1646132400000|2022-03-01 11:00:00|9761.3|9758.5|9750.8|9748|9767.8|9765|9733.2|9730.4|1292
1646132700000|2022-03-01 11:05:00|9750.6|9747.8|9740.7|9737.9|9766.9|9764.1|9733.4|9730.6|837
1646133000000|2022-03-01 11:10:00|9740.9|9738.1|9777.6|9774.8|9786.5|9783.7|9740.9|9738.1|1475
1646133300000|2022-03-01 11:15:00|9777|9774.2|9800.1|9797.3|9811.1|9808.3|9771|9768.2|1926
1646133600000|2022-03-01 11:20:00|9800.5|9797.7|9796.6|9793.8|9802|9799.2|9787.9|9785.1|857
1646133900000|2022-03-01 11:25:00|9796.9|9794.1|9804.5|9801.7|9810.3|9807.5|9788.6|9785.8|758
1646134200000|2022-03-01 11:30:00|9804.2|9801.4|9805.9|9803.1|9807.9|9805.1|9789.6|9786.8|692
1646134500000|2022-03-01 11:35:00|9805.7|9802.9|9871.8|9869|9871.8|9869|9801.3|9798.5|2974
1646134800000|2022-03-01 11:40:00|9870.8|9868|9873.6|9870.8|9888.5|9885.7|9856.9|9854.1|3095
1646135100000|2022-03-01 11:45:00|9873.9|9871.1|9871.7|9868.9|9893.2|9890.4|9862.1|9857.1|2854
1646135400000|2022-03-01 11:50:00|9872.5|9869.7|9845.9|9843.1|9875.7|9872.9|9827.7|9824.9|2088
1646135700000|2022-03-01 11:55:00|9845.3|9842.5|9874|9871.2|9878.8|9876|9842.9|9840.1|1159
1646136000000|2022-03-01 12:00:00|9875|9872.2|9902.9|9900.1|9909.4|9906.6|9844.2|9839|3278
1646136300000|2022-03-01 12:05:00|9902.2|9899.4|9892.3|9889.5|9906.9|9904.1|9881.5|9878.7|1618
1646136600000|2022-03-01 12:10:00|9890.8|9888|9884.6|9881.8|9905.1|9902.3|9881.8|9879|1848
1646136900000|2022-03-01 12:15:00|9884.8|9882|9901.8|9899|9904.9|9902.1|9864.6|9861.8|2490
1646137200000|2022-03-01 12:20:00|9901.6|9898.8|9922.3|9919.5|9928.6|9925.8|9898.4|9895.6|3099
1646137500000|2022-03-01 12:25:00|9921.9|9919.1|9910.9|9908.1|9933.8|9931|9901.3|9898.5|1897
1646137800000|2022-03-01 12:30:00|9910.6|9907.8|9922.5|9919.7|9924.9|9922.1|9896|9893.2|2282
1646138100000|2022-03-01 12:35:00|9922.1|9919.3|9991.1|9988.3|10005.1|10000.9|9916.8|9911.3|5589
1646138400000|2022-03-01 12:40:00|9991.4|9988.6|10013.2|10010.4|10052.4|10049.6|9989.8|9987|5518
1646138700000|2022-03-01 12:45:00|10013.5|10010.7|10012|10009.2|10026.8|10024|9987.9|9985.1|2790
1646139000000|2022-03-01 12:50:00|10011.4|10008.6|10002.3|9999.5|10021.7|10018.9|9989.9|9987.1|2265
1646139300000|2022-03-01 12:55:00|10002.7|9999.9|9972.4|9969.6|10006.3|10003.5|9964.2|9961.4|2556
1646139600000|2022-03-01 13:00:00|9972.6|9969.8|9991.9|9989.1|9995.2|9992.4|9956.6|9953.8|3565
1646139900000|2022-03-01 13:05:00|9991.1|9988.3|9997.7|9994.9|10011.8|10009|9976.3|9973.5|2335
1646140200000|2022-03-01 13:10:00|9997.3|9994.5|9964.9|9962.1|10002.3|9999.5|9952.6|9949.8|2533
1646140500000|2022-03-01 13:15:00|9965.6|9962.8|9941.1|9938.3|9966.4|9963.6|9927.9|9925.1|3362
1646140800000|2022-03-01 13:20:00|9940.2|9937.4|9896.4|9893.6|9953.4|9950.6|9882.3|9879.5|5095
1646141100000|2022-03-01 13:25:00|9896.1|9893.3|9887.7|9884.9|9918.7|9915.9|9873.4|9870.6|4427
1646141400000|2022-03-01 13:30:00|9887.4|9884.6|9911.1|9908.3|9922.9|9919.8|9885.8|9883|3419
1646141700000|2022-03-01 13:35:00|9911.6|9908.8|9948.2|9945.4|9954.1|9951.3|9910.6|9907.8|3455
1646142000000|2022-03-01 13:40:00|9948.5|9945.7|9912|9909.2|9951|9948.2|9907.7|9904.9|2159
1646142300000|2022-03-01 13:45:00|9912.5|9909.7|9941.9|9939.1|9949.2|9946.4|9906.9|9904.1|2118
1646142600000|2022-03-01 13:50:00|9942.4|9939.6|9950.5|9947.7|9956.4|9953.6|9926.9|9924.1|2460
1646142900000|2022-03-01 13:55:00|9950.2|9947.4|9971|9968.2|9980.7|9977.9|9946.2|9943.3|2085
1646143200000|2022-03-01 14:00:00|9968.4|9965.6|9992.3|9989.5|10005.4|10002.6|9955|9952.2|3618
1646143500000|2022-03-01 14:05:00|9991.1|9988.3|9980.7|9977.9|9991.9|9989.1|9968.1|9965.3|2533
1646143800000|2022-03-01 14:10:00|9981|9978.2|9972.6|9969.8|9986.2|9983.4|9942.7|9939.9|3169
1646144100000|2022-03-01 14:15:00|9972.3|9969.5|9999.8|9997|10011.7|10008.9|9970|9967.2|3716
1646144400000|2022-03-01 14:20:00|9999.5|9996.7|10021.7|10018.9|10023.9|10021.1|9979.5|9976.7|3117
1646144700000|2022-03-01 14:25:00|10022.1|10019.3|10003.7|10000.9|10022.2|10019.4|9994.2|9991.4|2549
1646145000000|2022-03-01 14:30:00|10005.2|10002.4|10054.3|10051.5|10064.9|10062.1|9994.7|9991.9|6626
1646145300000|2022-03-01 14:35:00|10053.8|10051|10034.1|10031.3|10061.6|10058.8|10016.5|10013.7|3920
1646145600000|2022-03-01 14:40:00|10033.9|10031.1|10087.3|10084.5|10102.3|10099.5|10019|10016.2|6199
1646145900000|2022-03-01 14:45:00|10087.8|10085|10098|10095.2|10113|10110.2|10083.8|10081|4393
1646146200000|2022-03-01 14:50:00|10097.7|10094.9|10095.8|10093|10107.3|10104.5|10063.1|10060.3|4849
1646146500000|2022-03-01 14:55:00|10095.7|10092.9|10092.3|10088.3|10105.9|10103.1|10077|10074.2|2506
1646146800000|2022-03-01 15:00:00|10092.1|10088.1|10090|10087.2|10121|10118.2|10079.7|10076.9|5527
1646147100000|2022-03-01 15:05:00|10090.5|10087.7|10107.7|10104.9|10110.9|10108.1|10063.2|10060|5933
1646147400000|2022-03-01 15:10:00|10107.5|10104.7|10156.1|10153.3|10164.4|10161.6|10105.5|10102.7|6830
1646147700000|2022-03-01 15:15:00|10154.6|10151.8|10055.3|10052.5|10161|10158.2|10023.2|10020.4|11448
1646148000000|2022-03-01 15:20:00|10055.4|10052.6|10110.9|10108.1|10123.2|10120.4|9986.8|9984|14152
1646148300000|2022-03-01 15:25:00|10112.4|10109.6|10148|10145.2|10152.8|10150|10104.3|10101.5|5822
1646148600000|2022-03-01 15:30:00|10148.3|10145.5|10227.1|10224.3|10228.4|10225.6|10138.4|10135.6|9236
1646148900000|2022-03-01 15:35:00|10226.8|10224|10205.8|10203|10253.6|10249.9|10196.5|10193.7|8375
1646149200000|2022-03-01 15:40:00|10206.1|10203.3|10319|10316.2|10324.5|10319.5|10199.8|10197|11044
1646149500000|2022-03-01 15:45:00|10318.6|10315.8|10297.9|10295.1|10318.6|10315.8|10272|10266|9130
1646149800000|2022-03-01 15:50:00|10298.1|10295.3|10295.8|10293|10375.8|10373|10293.5|10290.7|11800
1646150100000|2022-03-01 15:55:00|10295.5|10292.7|10295.1|10292.3|10325.9|10323.1|10280.9|10278.1|7881
1646150400000|2022-03-01 16:00:00|10294.5|10291.7|10299.4|10296.6|10327.2|10324.4|10286.8|10284|6324
1646150700000|2022-03-01 16:05:00|10299|10296.2|10262.1|10259.3|10299|10296.2|10230.3|10227.5|8130
1646151000000|2022-03-01 16:10:00|10262.4|10259.6|10236|10233.2|10271.7|10268.9|10224.8|10222|4445
1646151300000|2022-03-01 16:15:00|10236.4|10233.6|10224.7|10221.9|10248.4|10245.6|10191.6|10185.7|5348
1646151600000|2022-03-01 16:20:00|10224.9|10222.1|10263.6|10260.8|10270.5|10267.7|10221.9|10219.1|4499
1646151900000|2022-03-01 16:25:00|10263|10260.2|10327.2|10324.4|10331.2|10328.4|10243.8|10241|6418
1646152200000|2022-03-01 16:30:00|10327.5|10323.5|10373.9|10371.1|10387.1|10381.6|10303.9|10301.1|7765
1646152500000|2022-03-01 16:35:00|10373.7|10370.9|10463|10460.2|10487.7|10482|10369.1|10366.3|12165
1646152800000|2022-03-01 16:40:00|10462.7|10459.9|10414.7|10411.9|10465.6|10462.8|10406.6|10403.8|7473
1646153100000|2022-03-01 16:45:00|10414.4|10411.6|10414.9|10412.1|10447|10444.2|10407.8|10405|4568
1646153400000|2022-03-01 16:50:00|10415.2|10412.4|10438.7|10435.9|10444.9|10442.1|10403.4|10400.6|3783
1646153700000|2022-03-01 16:55:00|10438.2|10435.4|10427.3|10424.5|10492|10488.6|10412.5|10409.7|7931
1646154000000|2022-03-01 17:00:00|10428.2|10425.4|10501.7|10498.9|10529.9|10527.1|10420.6|10417.8|7160
1646154300000|2022-03-01 17:05:00|10501.2|10498.4|10473.1|10470.3|10516.1|10513.3|10466.2|10463.4|5007
1646154600000|2022-03-01 17:10:00|10472.3|10469.5|10467.3|10464.5|10505|10502.2|10460.2|10457.4|4155
1646154900000|2022-03-01 17:15:00|10466.9|10464.1|10428.6|10425.8|10487.3|10484.5|10408.4|10405.4|4660
1646155200000|2022-03-01 17:20:00|10428|10425.2|10398.2|10395.4|10448|10445.2|10392.5|10389.7|4409
1646155500000|2022-03-01 17:25:00|10399.1|10396.3|10407.3|10404.5|10419.2|10416.4|10392|10389.2|3120
1646155800000|2022-03-01 17:30:00|10409.4|10406.6|10407.3|10404.5|10426.1|10422.9|10385|10380.4|4256
1646156100000|2022-03-01 17:35:00|10408.3|10405.5|10393.9|10391.1|10436.8|10434|10378.1|10375.3|3493
1646156400000|2022-03-01 17:40:00|10393.1|10390.3|10321.4|10318.6|10393.1|10390.3|10312.4|10309.2|6143
1646156700000|2022-03-01 17:45:00|10320.8|10318|10284.4|10280.4|10332.3|10326.1|10279.6|10276.8|4081
1646157000000|2022-03-01 17:50:00|10284.1|10281.3|10360.4|10357.6|10385.6|10382.8|10281.7|10278.9|5254
1646157300000|2022-03-01 17:55:00|10360.7|10357.9|10339|10335|10377.2|10374.4|10328.4|10325.6|2894
1646157600000|2022-03-01 18:00:00|10339.6|10335.6|10313.1|10310.3|10353.6|10350.8|10306.3|10303.5|2697
1646157900000|2022-03-01 18:05:00|10312.8|10310|10281|10278.2|10322.9|10320.1|10279.2|10276.4|3232
1646158200000|2022-03-01 18:10:00|10281.2|10278.4|10311.1|10308.3|10328.1|10322.7|10264.7|10261.9|3710
1646158500000|2022-03-01 18:15:00|10311.7|10308.9|10311.1|10308.3|10336.4|10333.3|10295.7|10292.9|1660
1646158800000|2022-03-01 18:20:00|10311.4|10308.6|10286.1|10283.3|10333.4|10330.6|10282.4|10279.6|2607
1646159100000|2022-03-01 18:25:00|10286.9|10284.1|10353.6|10350.8|10357.3|10354.1|10284|10281.2|2546
1646159400000|2022-03-01 18:30:00|10352.6|10349.8|10330.5|10326.5|10371.5|10368.7|10329.2|10326.4|3042
1646159700000|2022-03-01 18:35:00|10330.2|10327.4|10285|10282.2|10341.5|10337.6|10249.9|10242.6|4218
1646160000000|2022-03-01 18:40:00|10284.6|10281.8|10266.3|10262.3|10303.7|10300.9|10253.5|10250.7|4450
1646160300000|2022-03-01 18:45:00|10266.1|10262.1|10244.4|10240.4|10292.2|10289.1|10242.5|10239.7|2816
1646160600000|2022-03-01 18:50:00|10243.4|10239.4|10232.3|10229.5|10266|10262.9|10229|10224.9|1888
1646160900000|2022-03-01 18:55:00|10231.8|10229|10283.8|10281|10296.5|10293.7|10228.8|10226|3206
1646161200000|2022-03-01 19:00:00|10284|10281.2|10284.3|10281.5|10301.9|10296.5|10250.9|10248.1|2310
1646161500000|2022-03-01 19:05:00|10284.6|10281.8|10283.3|10280.5|10305|10302.2|10263.2|10260.1|3393
1646161800000|2022-03-01 19:10:00|10283.5|10280.7|10258.8|10256|10287.2|10284.1|10250.5|10247.7|3042
1646162100000|2022-03-01 19:15:00|10258.1|10255.3|10177.3|10174.5|10258.6|10255.8|10167.4|10164.5|6709
1646162400000|2022-03-01 19:20:00|10178.3|10175.5|10183.6|10180.8|10202.7|10199.9|10174.4|10171.6|4939
1646162700000|2022-03-01 19:25:00|10183.8|10181|10219.7|10216.9|10253.8|10249.8|10139.3|10136.5|15860
1646163000000|2022-03-01 19:30:00|10219.4|10216.6|10228.5|10224.5|10238.9|10236.1|10206.8|10204|3690
1646163300000|2022-03-01 19:35:00|10231.8|10221.8|10300.9|10298.1|10318.2|10311.6|10227.2|10221.8|3519
1646163600000|2022-03-01 19:40:00|10300.3|10297.5|10295.2|10292.4|10313.6|10307.6|10283.1|10280.3|1724
1646163900000|2022-03-01 19:45:00|10295.6|10292.8|10319.2|10316.4|10327.5|10324.7|10289.5|10286.7|1676
1646164200000|2022-03-01 19:50:00|10319|10316.2|10279|10276.2|10322.3|10319.1|10275.2|10269.4|1290
1646164500000|2022-03-01 19:55:00|10279.2|10276.4|10273.4|10270.6|10293.8|10290.7|10252.7|10249.4|1443
1646164800000|2022-03-01 20:00:00|10273.8|10271|10291.4|10288.6|10302.5|10299.6|10262.6|10259.5|1522
1646165100000|2022-03-01 20:05:00|10291.7|10287.7|10302.6|10299.8|10305.2|10301.8|10270.9|10268.1|1787
1646165400000|2022-03-01 20:10:00|10302.9|10298.9|10298.7|10295.9|10323.2|10320.4|10291.5|10288.7|1070
1646165700000|2022-03-01 20:15:00|10299|10296.2|10294.2|10291.4|10307|10304.2|10286.8|10284|734
1646166000000|2022-03-01 20:20:00|10294.1|10291.3|10289.7|10286.9|10294.6|10291.8|10278.9|10276.1|766
1646166300000|2022-03-01 20:25:00|10290.7|10287.9|10305.2|10302.4|10318.9|10316|10285.8|10283|737
1646166600000|2022-03-01 20:30:00|10304.6|10301.8|10317|10314.2|10323.2|10320.4|10295.8|10292.9|947
1646166900000|2022-03-01 20:35:00|10317.6|10314.8|10314.3|10311.5|10324.9|10322.1|10313|10310.2|551
1646167200000|2022-03-01 20:40:00|10314.5|10311.7|10301.7|10298.9|10326.3|10323.5|10297.9|10295.1|639
1646167500000|2022-03-01 20:45:00|10301.9|10299.1|10320.4|10317.6|10322.2|10318.9|10292.9|10290.1|336
1646167800000|2022-03-01 20:50:00|10320.6|10317.8|10327.9|10325.1|10331.9|10329.1|10312.1|10309.3|686
1646168100000|2022-03-01 20:55:00|10327.6|10324.8|10353.5|10349.5|10353.5|10349.8|10315|10311.1|1545
1646168400000|2022-03-01 21:00:00|10353.3|10349.3|10364|10360|10376.1|10371.7|10339.7|10336.6|831
1646168700000|2022-03-01 21:05:00|10362.9|10360.1|10353.7|10350.9|10368.1|10363|10333.8|10328.1|418
1646169000000|2022-03-01 21:10:00|10354|10350|10402.2|10399.4|10406|10400.4|10351.5|10348.7|1165
1646169300000|2022-03-01 21:15:00|10403.7|10400.9|10394.7|10390.7|10408.5|10404.1|10383.8|10378.4|729
1646169600000|2022-03-01 21:20:00|10394.4|10391.6|10421.4|10418.6|10426.8|10420.6|10390.8|10384.3|1066
1646169900000|2022-03-01 21:25:00|10421.5|10418.7|10410|10406|10432.3|10427.7|10395.8|10389.1|1145
1646170200000|2022-03-01 21:30:00|10409.8|10405.8|10462|10458|10481.8|10474.8|10407.2|10400.8|1826
1646170500000|2022-03-01 21:35:00|10459.3|10456.5|10453.9|10451.1|10488.5|10482.9|10452.2|10444.2|882
1646170800000|2022-03-01 21:40:00|10453.1|10450.3|10489.2|10485.2|10497|10491.6|10452.2|10445.7|752
1646171100000|2022-03-01 21:45:00|10489.3|10485.3|10497.9|10495.1|10506.5|10498.8|10479.2|10473|598
1646171400000|2022-03-01 21:50:00|10499.7|10496.9|10493.7|10489.7|10515.3|10508|10493.2|10487|735
1646171700000|2022-03-01 21:55:00|10495.2|10485.2|10501.2|10498.4|10515.4|10508.7|10488.5|10482.3|519
1646175600000|2022-03-01 23:00:00|10589.8|10579.8|10542.7|10532.7|10612.4|10602.4|10512.4|10502.4|2201
1646175900000|2022-03-01 23:05:00|10542.8|10532.8|10562.1|10559.3|10580.9|10572.8|10540.1|10532.6|711
1646176200000|2022-03-01 23:10:00|10563|10559|10519.1|10515.1|10563.2|10559.4|10518|10511.6|447
1646176500000|2022-03-01 23:15:00|10513.8|10503.8|10476.6|10472.6|10514.8|10508.2|10458|10452.1|1100
1646176800000|2022-03-01 23:20:00|10476.4|10472.4|10439.7|10435.7|10479.1|10473.7|10409.8|10404.3|1048
1646177100000|2022-03-01 23:25:00|10441.2|10431.2|10517.9|10507.9|10525.7|10518|10433.5|10426.8|1028
1646177400000|2022-03-01 23:30:00|10518.2|10508.2|10492.7|10482.7|10518.2|10509.6|10480.1|10470.1|288
1646177700000|2022-03-01 23:35:00|10492.3|10482.3|10506.2|10502.2|10507.9|10502.4|10485.3|10478.7|223
1646178000000|2022-03-01 23:40:00|10507.9|10497.9|10503.2|10499.2|10538.7|10532.2|10498.3|10491.3|454
1646178300000|2022-03-01 23:45:00|10504.1|10501.3|10519.8|10509.8|10539.3|10530.4|10501.6|10496.2|613
1646178600000|2022-03-01 23:50:00|10520.5|10510.5|10516.1|10512.1|10528.3|10523.1|10505.4|10499.4|181
1646178900000|2022-03-01 23:55:00|10515.8|10513|10503.6|10500.8|10519.5|10514.2|10503.6|10497.2|150
1646179200000|2022-03-02 00:00:00|10503.3|10500.5|10467.4|10463.4|10503.3|10500.5|10453.6|10447.9|870
1646179500000|2022-03-02 00:05:00|10467.2|10463.2|10450.3|10447.5|10473.3|10468|10449.1|10444.4|567
1646179800000|2022-03-02 00:10:00|10450.1|10447.3|10456.5|10452.5|10465.2|10462.4|10446.4|10441.8|402
1646180100000|2022-03-02 00:15:00|10456.7|10452.7|10470.1|10467.3|10474.4|10470.2|10456.7|10452.7|386
1646180400000|2022-03-02 00:20:00|10469.8|10467|10458.6|10455.8|10479.6|10473.4|10454.5|10449.9|485
1646180700000|2022-03-02 00:25:00|10458.4|10455.6|10447.6|10444.8|10458.9|10455.6|10446.3|10442.9|317
1646181000000|2022-03-02 00:30:00|10447.9|10445.1|10438.7|10435.9|10449.6|10446.2|10422.8|10416.3|433
1646181300000|2022-03-02 00:35:00|10440.3|10437.5|10449.2|10446.4|10452.2|10448.8|10431.5|10425.9|272
1646181600000|2022-03-02 00:40:00|10449.5|10445.5|10450.8|10448|10458.6|10453.2|10448.2|10443.3|183
1646181900000|2022-03-02 00:45:00|10451.1|10447.1|10459.4|10456.6|10466.3|10463.5|10450|10447.1|218
1646182200000|2022-03-02 00:50:00|10459.9|10457.1|10467.2|10464.4|10468.6|10465.4|10458.6|10454.8|241
1646182500000|2022-03-02 00:55:00|10467.5|10464.7|10487.9|10477.9|10509.1|10501|10459.9|10454.9|894
1646182800000|2022-03-02 01:00:00|10487.7|10477.7|10480.2|10477.4|10511.3|10508.2|10447.2|10443.5|2168
1646183100000|2022-03-02 01:05:00|10480.5|10476.5|10515.1|10512.3|10517.2|10514.4|10474.2|10469|1013
1646183400000|2022-03-02 01:10:00|10515.4|10512.6|10514.5|10511.7|10527.6|10524.7|10504.6|10500.6|567
1646183700000|2022-03-02 01:15:00|10512.6|10509.8|10530.3|10527.5|10535.3|10532.5|10509.9|10507.1|1017
1646184000000|2022-03-02 01:20:00|10531.8|10529|10518.3|10515.5|10533.3|10530.5|10507|10504.2|790
1646184300000|2022-03-02 01:25:00|10517.7|10514.9|10523.7|10520.9|10536.7|10533.9|10513.4|10510.6|912
1646184600000|2022-03-02 01:30:00|10524.3|10521.5|10579.8|10577|10584.9|10582.1|10523.7|10520.9|1618
1646184900000|2022-03-02 01:35:00|10580.5|10577.7|10566|10563.2|10593.2|10590.4|10560.2|10557.4|918
1646185200000|2022-03-02 01:40:00|10566.3|10563.5|10608|10605.2|10621.2|10618.4|10564.4|10561.5|1569
1646185500000|2022-03-02 01:45:00|10610.7|10607.9|10614.9|10612.1|10633.1|10629.3|10604|10601.2|1247
1646185800000|2022-03-02 01:50:00|10615.6|10612.8|10670.8|10666.8|10687.3|10684.5|10612.4|10609.6|2812
1646186100000|2022-03-02 01:55:00|10670.5|10667.7|10702.9|10700.1|10723.3|10714.7|10655.5|10652.5|2069
1646186400000|2022-03-02 02:00:00|10703.1|10700.3|10748.8|10746|10750.4|10747.5|10685.8|10681.5|1975
1646186700000|2022-03-02 02:05:00|10749.1|10745.1|10703.1|10699.1|10760|10752.5|10701.8|10699|1749
1646187000000|2022-03-02 02:10:00|10702.9|10698.9|10672.6|10668.6|10727.8|10725|10664.9|10661.5|1695
1646187300000|2022-03-02 02:15:00|10675.9|10665.9|10680.5|10670.5|10689.3|10685.9|10640.8|10637.1|2388
1646187600000|2022-03-02 02:20:00|10677.2|10673.2|10668.7|10664.7|10688.4|10685.5|10636.3|10631|1318
1646187900000|2022-03-02 02:25:00|10667.6|10664.8|10714.3|10710.3|10717.6|10712.2|10664.6|10659.8|1202
1646188200000|2022-03-02 02:30:00|10713.2|10710.4|10723.4|10720.6|10726.5|10723.2|10697.6|10690.6|1281
1646188500000|2022-03-02 02:35:00|10723.8|10721|10742.5|10738.5|10743.5|10739.6|10692.5|10686|1367
1646188800000|2022-03-02 02:40:00|10743.5|10739.5|10763.8|10761|10786.7|10781.3|10741.4|10738.5|2959
1646189100000|2022-03-02 02:45:00|10766.8|10756.8|10743.1|10740.3|10785.7|10782.9|10734.8|10730.8|1658
1646189400000|2022-03-02 02:50:00|10744|10741.2|10771.1|10768.3|10786.8|10784|10741.3|10738.5|1870
1646189700000|2022-03-02 02:55:00|10769.8|10767|10759.8|10757|10775.4|10772.3|10729|10725.2|1607
1646190000000|2022-03-02 03:00:00|10759.1|10756.3|10725|10721|10761.6|10758.8|10712.3|10709.2|878
1646190300000|2022-03-02 03:05:00|10724.1|10721.3|10696.1|10692.1|10729.2|10722.6|10694.4|10691.5|808
1646190600000|2022-03-02 03:10:00|10695.8|10693|10676.8|10674|10704.6|10699.2|10676.8|10671.2|866
1646190900000|2022-03-02 03:15:00|10678.1|10674.1|10730|10727.2|10740|10735.8|10674.4|10668.6|1337
1646191200000|2022-03-02 03:20:00|10730.9|10726.9|10760|10756|10772.9|10768.4|10730.9|10726.9|1023
1646191500000|2022-03-02 03:25:00|10759.1|10756.3|10760.9|10758.1|10775.9|10769.2|10749.1|10746.3|653
1646191800000|2022-03-02 03:30:00|10761.9|10759.1|10749.2|10746.4|10762.8|10759.1|10744.8|10741.8|795
1646192100000|2022-03-02 03:35:00|10747.2|10744.4|10727|10723|10747.2|10744.4|10711.2|10708.4|749
1646192400000|2022-03-02 03:40:00|10726.8|10722.8|10721.3|10718.5|10731.5|10725.9|10703.8|10698.1|816
1646192700000|2022-03-02 03:45:00|10721.5|10718.7|10716.8|10714|10745.7|10740.7|10712.4|10708.8|525
1646193000000|2022-03-02 03:50:00|10715.8|10713|10703.7|10699.7|10722.4|10719.1|10695.2|10690.2|393
1646193300000|2022-03-02 03:55:00|10704.3|10700.3|10696.7|10693.9|10706.8|10701.4|10689.3|10684.7|687
1646193600000|2022-03-02 04:00:00|10697.2|10694.4|10660.9|10650.9|10698.2|10695.4|10658.7|10650.7|1223
1646193900000|2022-03-02 04:05:00|10660.2|10650.2|10694|10690|10713.2|10704.3|10644.4|10635.5|686
1646194200000|2022-03-02 04:10:00|10695.5|10685.5|10692.5|10688.5|10724.6|10718.2|10690.4|10683.8|609
1646194500000|2022-03-02 04:15:00|10691.6|10688.8|10724.5|10720.5|10729.8|10725.2|10691.6|10686.3|420
1646194800000|2022-03-02 04:20:00|10724.2|10721.4|10718.3|10715.5|10738.7|10735.8|10699.5|10693.3|604
1646195100000|2022-03-02 04:25:00|10718.6|10714.6|10722|10718|10725.9|10719.5|10710.1|10707.3|203
1646195400000|2022-03-02 04:30:00|10721.7|10718.9|10715.2|10712.4|10738.7|10734.1|10713.9|10709.7|432
1646195700000|2022-03-02 04:35:00|10715|10712.2|10711.6|10708.8|10725.1|10722.3|10709.7|10706.6|307
1646196000000|2022-03-02 04:40:00|10711.9|10709.1|10710.6|10707.8|10718.9|10715.4|10704.8|10701.9|234
1646196300000|2022-03-02 04:45:00|10710.4|10707.6|10711.5|10707.5|10717.5|10714.4|10704.8|10702|177
1646196600000|2022-03-02 04:50:00|10711.3|10707.3|10712.5|10709.7|10723.6|10720.5|10711.2|10706.3|187
1646196900000|2022-03-02 04:55:00|10712.3|10709.5|10706.2|10702.2|10716.9|10711.8|10697.7|10692.3|300
1646197200000|2022-03-02 05:00:00|10706|10702|10713|10709|10718.4|10712.9|10698.6|10695.8|241
1646197500000|2022-03-02 05:05:00|10713.3|10709.3|10709.6|10706.8|10718.3|10714.5|10707.1|10704.1|137
1646197800000|2022-03-02 05:10:00|10710.5|10706.5|10712.6|10709.8|10722.5|10719.7|10707.6|10702.7|202
1646198100000|2022-03-02 05:15:00|10713.4|10710.6|10695.3|10692.5|10714.1|10711.3|10690.4|10687.4|517
1646198400000|2022-03-02 05:20:00|10694.7|10691.9|10696.7|10693.9|10699.3|10696.3|10691.7|10687.3|173
1646198700000|2022-03-02 05:25:00|10694.7|10691.9|10694.4|10691.6|10703.4|10699|10677.4|10674.3|370
1646199000000|2022-03-02 05:30:00|10695|10692.2|10681.2|10678.4|10700.9|10697|10669.8|10666.4|402
1646199300000|2022-03-02 05:35:00|10680.6|10677.8|10686.9|10684.1|10692.6|10689.2|10675.4|10672.5|338
1646199600000|2022-03-02 05:40:00|10688.7|10685.9|10676.7|10673.9|10691.8|10688.9|10673.2|10668.7|230
1646199900000|2022-03-02 05:45:00|10676.8|10674|10661|10658.2|10694.3|10691.1|10656.8|10652.2|584
1646200200000|2022-03-02 05:50:00|10661.5|10658.7|10662.6|10659.8|10671.4|10666.2|10654|10650.5|398
1646200500000|2022-03-02 05:55:00|10662|10659.2|10661.9|10659.1|10674|10670.3|10660.4|10655.4|267
1646200800000|2022-03-02 06:00:00|10661.6|10658.8|10660.2|10656.2|10682.6|10675.7|10650.4|10644.1|520
1646201100000|2022-03-02 06:05:00|10660.4|10656.4|10654.8|10644.8|10676.1|10670.3|10648.1|10642.1|376
1646201400000|2022-03-02 06:10:00|10652.1|10648.1|10666.8|10664|10677.2|10671|10644.2|10638.9|372
1646201700000|2022-03-02 06:15:00|10667|10664.2|10693.4|10690.6|10715.7|10708.7|10662.6|10656.8|829
1646202000000|2022-03-02 06:20:00|10694.5|10690.5|10698.2|10694.2|10719.4|10712.4|10693|10686.6|380
1646202300000|2022-03-02 06:25:00|10698|10694|10685.3|10682.5|10712.8|10705.9|10685.3|10680.7|279
1646202600000|2022-03-02 06:30:00|10685.6|10682.8|10725|10721|10728.7|10723.7|10685.6|10679.1|684
1646202900000|2022-03-02 06:35:00|10724.8|10720.8|10759.4|10756.6|10778.3|10774.8|10719.6|10714.8|872
1646203200000|2022-03-02 06:40:00|10759.7|10755.7|10813.7|10809.7|10825.6|10818.3|10759.7|10754|1587
1646203500000|2022-03-02 06:45:00|10813.9|10809.9|10818.5|10814.5|10835|10829.2|10799.5|10794.2|1051
1646203800000|2022-03-02 06:50:00|10817.6|10814.8|10852.3|10849.5|10873.2|10869.3|10816.9|10810.4|1262
1646204100000|2022-03-02 06:55:00|10852.6|10848.6|10834.1|10824.1|10868.5|10862.3|10830.9|10823.8|1044
1646204400000|2022-03-02 07:00:00|10832.4|10829.6|10785|10775|10837.1|10831.5|10767.4|10764.2|1565
1646204700000|2022-03-02 07:05:00|10782.3|10778.3|10797.2|10787.2|10799.8|10795.5|10743.5|10736|1273
1646205000000|2022-03-02 07:10:00|10795.9|10791.9|10806.2|10803.4|10826.2|10819.8|10795|10791.2|895
1646205300000|2022-03-02 07:15:00|10806.4|10803.6|10831.2|10828.4|10833.8|10830.3|10795.7|10789.9|1033
1646205600000|2022-03-02 07:20:00|10831.5|10828.7|10837.5|10834.7|10841.8|10838.1|10821.4|10818.6|845
1646205900000|2022-03-02 07:25:00|10837|10834.2|10817.1|10814.3|10839.6|10835.7|10803.3|10800.5|1092
1646206200000|2022-03-02 07:30:00|10816.7|10813.9|10831.9|10829.1|10840.4|10834.9|10805.9|10801.6|1450
1646206500000|2022-03-02 07:35:00|10831.8|10829|10880|10877.2|10910.5|10907.7|10831.8|10829|3347
1646206800000|2022-03-02 07:40:00|10880.6|10877.8|10962.9|10960.1|10962.9|10960.1|10880.2|10876.5|3483
1646207100000|2022-03-02 07:45:00|10963.8|10961|10921.4|10917.4|10969.8|10966.7|10913.6|10908.9|1936
1646207400000|2022-03-02 07:50:00|10921|10917|10976.4|10972.4|11003.1|10999.4|10919.8|10916.4|2670
1646207700000|2022-03-02 07:55:00|10976.6|10972.6|10956.7|10952.7|10976.6|10973.2|10900.5|10894.1|2424
1646208000000|2022-03-02 08:00:00|10956.9|10952.9|10905.7|10901.7|10957.8|10952.9|10856.2|10851.2|2641
1646208300000|2022-03-02 08:05:00|10903.3|10899.3|10867.1|10857.1|10910.9|10904.3|10844.3|10839.1|1743
1646208600000|2022-03-02 08:10:00|10864.1|10861.3|10866.6|10862.6|10881.3|10875.9|10834.2|10828.6|1268
1646208900000|2022-03-02 08:15:00|10870.9|10860.9|10876.8|10866.8|10900.4|10897|10854.9|10849.2|1185
1646209200000|2022-03-02 08:20:00|10874.1|10870.1|10860.2|10850.2|10882.2|10876.3|10841.5|10835|962
1646209500000|2022-03-02 08:25:00|10860.8|10850.8|10812.7|10808.7|10869.2|10862|10811.4|10805.3|1968
1646209800000|2022-03-02 08:30:00|10811.8|10809|10826.4|10822.4|10831.7|10826.3|10787|10780.6|1502
1646210100000|2022-03-02 08:35:00|10826.2|10822.2|10801.5|10791.5|10837.5|10830.5|10778.8|10772.7|1166
1646210400000|2022-03-02 08:40:00|10800.9|10790.9|10832.8|10828.8|10844.7|10835.9|10788.7|10782.4|1593
1646210700000|2022-03-02 08:45:00|10833.3|10829.3|10825.9|10821.9|10836.6|10830.9|10803.3|10796.6|781
1646211000000|2022-03-02 08:50:00|10825.6|10822.8|10817.5|10813.5|10827.2|10822.8|10780.2|10775.6|1012
1646211300000|2022-03-02 08:55:00|10817.2|10814.4|10877.3|10874.5|10878.9|10874.5|10813|10804.9|1701
1646211600000|2022-03-02 09:00:00|10870.4|10866.4|10894.3|10891.5|10915.9|10909|10863.5|10857.3|1404
1646211900000|2022-03-02 09:05:00|10894.6|10890.6|10865.3|10861.3|10894.6|10890.6|10858.5|10852.2|857
1646212200000|2022-03-02 09:10:00|10868|10865.2|10855.4|10845.4|10872.1|10866|10847|10841.4|810
1646212500000|2022-03-02 09:15:00|10854|10844|10806.9|10804.1|10854|10846.5|10806|10801.7|1242
1646212800000|2022-03-02 09:20:00|10807.2|10803.2|10762.9|10760.1|10810.8|10804.4|10759.5|10754.5|1825
1646213100000|2022-03-02 09:25:00|10763|10759|10732|10728|10763|10759|10707.7|10701.3|2563
1646213400000|2022-03-02 09:30:00|10731.9|10729.1|10741.2|10731.2|10752|10744.1|10698.4|10692.8|3332
1646213700000|2022-03-02 09:35:00|10737.9|10733.9|10732.4|10722.4|10745.8|10738.7|10707.4|10701.8|1145
1646214000000|2022-03-02 09:40:00|10728.5|10724.5|10812.4|10808.4|10816.9|10812.2|10708.9|10705.2|2057
1646214300000|2022-03-02 09:45:00|10815.9|10805.9|10783.4|10779.4|10819.3|10811.7|10778.7|10773.1|1496
1646214600000|2022-03-02 09:50:00|10785.5|10775.5|10776.8|10772.8|10798.9|10792.2|10765.3|10759.7|1073
1646214900000|2022-03-02 09:55:00|10776.5|10773.7|10758|10755.2|10782.5|10777.1|10744.8|10740.4|1019
1646215200000|2022-03-02 10:00:00|10758.2|10755.4|10729.6|10726.8|10772|10767|10729.6|10726.8|662
1646215500000|2022-03-02 10:05:00|10729.8|10727|10723.3|10720.5|10732|10729.2|10709.2|10704.2|960
1646215800000|2022-03-02 10:10:00|10727.5|10717.5|10749.9|10745.9|10753.3|10746.9|10708.3|10704.1|711
1646216100000|2022-03-02 10:15:00|10749.8|10745.8|10777.2|10767.2|10789.9|10784.3|10740.9|10735.5|1347
1646216400000|2022-03-02 10:20:00|10777.8|10767.8|10768|10758|10782.8|10777.3|10754.2|10748.8|510
1646216700000|2022-03-02 10:25:00|10767.8|10757.8|10730.9|10726.9|10768|10762|10721.6|10716.8|775
1646217000000|2022-03-02 10:30:00|10730.6|10727.8|10718.9|10716.1|10738.6|10732.6|10713.9|10709.7|609
1646217300000|2022-03-02 10:35:00|10719.8|10715.8|10699|10695|10742|10738.6|10682.8|10675.1|1486
1646217600000|2022-03-02 10:40:00|10698.2|10694.2|10661.8|10657.8|10700.1|10696.3|10635|10628.6|2021
1646217900000|2022-03-02 10:45:00|10662.4|10658.4|10607.6|10597.6|10666.7|10659.4|10595.7|10589.9|1752
1646218200000|2022-03-02 10:50:00|10604.3|10600.3|10618.5|10614.5|10627.6|10623.3|10601.2|10598.1|1021
1646218500000|2022-03-02 10:55:00|10621.8|10611.8|10623.1|10619.1|10636|10629.7|10605.9|10599.8|1008
1646218800000|2022-03-02 11:00:00|10622.8|10620|10617|10613|10634.3|10628.5|10600.7|10596|1236
1646219100000|2022-03-02 11:05:00|10619.7|10609.7|10647.9|10637.9|10658.9|10652.7|10607.8|10605|1202
1646219400000|2022-03-02 11:10:00|10644.6|10640.6|10662|10659.2|10684.2|10678.4|10644.6|10637.7|1608
1646219700000|2022-03-02 11:15:00|10663.2|10653.2|10697.5|10693.5|10708.9|10706.1|10659.2|10652.4|1363
1646220000000|2022-03-02 11:20:00|10697.2|10694.4|10688.4|10684.4|10719.2|10716.4|10685.9|10680.6|891
1646220300000|2022-03-02 11:25:00|10691.7|10681.7|10709|10705|10728.1|10720.9|10687|10680.1|1024
1646220600000|2022-03-02 11:30:00|10708.1|10705.3|10701.6|10697.6|10716.7|10710.5|10690.3|10684.9|836
1646220900000|2022-03-02 11:35:00|10701.8|10697.8|10723.8|10721|10740.7|10734.2|10699.5|10693.6|703
1646221200000|2022-03-02 11:40:00|10723.6|10720.8|10748.5|10744.5|10777.2|10770|10710.4|10705|1387
1646221500000|2022-03-02 11:45:00|10748.4|10745.6|10787|10783|10795.3|10788.5|10739.6|10733.1|1797
1646221800000|2022-03-02 11:50:00|10789.7|10779.7|10820.9|10818.1|10827.6|10822.9|10779.1|10773.3|1693
1646222100000|2022-03-02 11:55:00|10820.8|10818|10832.9|10828.9|10853.2|10847.9|10820.8|10815.4|1691
1646222400000|2022-03-02 12:00:00|10832.6|10829.8|10796.1|10792.1|10839|10832.8|10791.5|10785.4|1448
1646222700000|2022-03-02 12:05:00|10796.3|10792.3|10759.1|10755.1|10800.6|10793.8|10750.4|10745|1285
1646223000000|2022-03-02 12:10:00|10759.3|10755.3|10769|10765|10794.7|10788|10759.1|10752.8|1354
1646223300000|2022-03-02 12:15:00|10768.8|10764.8|10739.4|10735.4|10771.7|10766.3|10725.5|10720.3|1336
1646223600000|2022-03-02 12:20:00|10741.9|10731.9|10752.6|10749.8|10758.2|10752.4|10702|10697.1|2151
1646223900000|2022-03-02 12:25:00|10757.2|10747.2|10786.7|10782.7|10789.6|10785.2|10746.3|10736.7|1650
1646224200000|2022-03-02 12:30:00|10786.4|10783.6|10799.7|10796.9|10827|10824.2|10773.9|10769.9|1925
1646224500000|2022-03-02 12:35:00|10799.1|10796.3|10821.9|10819.1|10830.3|10827.1|10768.6|10763.9|1584
1646224800000|2022-03-02 12:40:00|10822.1|10819.3|10828.3|10824.3|10843.8|10840.5|10796.8|10788.9|2539
1646225100000|2022-03-02 12:45:00|10827.3|10823.3|10850.6|10847.8|10877.3|10870.3|10817.8|10812.8|2443
1646225400000|2022-03-02 12:50:00|10850.8|10848|10879.6|10876.8|10886.9|10882.4|10835.7|10831.6|2117
1646225700000|2022-03-02 12:55:00|10879.9|10877.1|10889.3|10886.5|10892.7|10889.9|10867.4|10862.5|1589
1646226000000|2022-03-02 13:00:00|10889.5|10886.7|10933.4|10930.6|10938.8|10936|10874.5|10871.7|5040
1646226300000|2022-03-02 13:05:00|10934.3|10931.5|10960.5|10957.7|10980.1|10977.3|10927.5|10923.5|4766
1646226600000|2022-03-02 13:10:00|10960.2|10957.4|11017.9|11015.1|11024.1|11017.4|10955.2|10952.3|3523
1646226900000|2022-03-02 13:15:00|11018.2|11014.2|11050.3|11047.5|11090.6|11084.2|11018.2|11013.9|7242
1646227200000|2022-03-02 13:20:00|11050|11047.2|11044.7|11041.9|11059.7|11056.2|11019.8|11017|4178
1646227500000|2022-03-02 13:25:00|11045.2|11042.4|10968.9|10966.1|11045.2|11042.4|10957.5|10954.7|5093
1646227800000|2022-03-02 13:30:00|10970.4|10967.6|10975.5|10972.7|11003|11000.2|10939|10936.2|4916
1646228100000|2022-03-02 13:35:00|10975.2|10972.4|10989.8|10987|11002.5|10999.7|10962.6|10959.8|2782
1646228400000|2022-03-02 13:40:00|10990.1|10987.3|10960.5|10957.7|11040|11036.9|10959.9|10957.1|3803
1646228700000|2022-03-02 13:45:00|10961.4|10957.4|10924.5|10921.7|10970|10967.2|10913.9|10910.5|4214
1646229000000|2022-03-02 13:50:00|10925.4|10921.4|10946.1|10943.3|10971.6|10968.8|10925.4|10921.4|3113
1646229300000|2022-03-02 13:55:00|10946.3|10943.5|10924.5|10920.5|10954|10951.1|10899.7|10894.6|3233
1646229600000|2022-03-02 14:00:00|10926|10916|10866.3|10863.5|10930|10924|10849.5|10846.7|5070
1646229900000|2022-03-02 14:05:00|10866.2|10863.4|10838.6|10835.8|10875.7|10872.6|10820.3|10817.1|4527
1646230200000|2022-03-02 14:10:00|10838.9|10836.1|10838.4|10835.6|10858.2|10854.4|10817|10814.2|4082
1646230500000|2022-03-02 14:15:00|10839|10836.2|10858.3|10855.5|10865.1|10860.1|10823.9|10820.9|2901
1646230800000|2022-03-02 14:20:00|10857.5|10854.7|10896.9|10894.1|10902.8|10899.7|10848.7|10844.9|3244
1646231100000|2022-03-02 14:25:00|10896.7|10893.9|10827.1|10824.3|10896.7|10893.9|10807.3|10804.5|5062
1646231400000|2022-03-02 14:30:00|10826.5|10823.7|10831.4|10828.6|10852.8|10850|10796.5|10793.7|3816
1646231700000|2022-03-02 14:35:00|10831.1|10828.3|10774.1|10771.3|10846|10843.2|10773.1|10770.3|4576
1646232000000|2022-03-02 14:40:00|10773.1|10770.3|10775.7|10772.9|10809.3|10806.5|10767.9|10765.1|3930
1646232300000|2022-03-02 14:45:00|10776|10773.2|10698.8|10696|10776|10773.2|10670|10667.2|8549
1646232600000|2022-03-02 14:50:00|10699|10696.2|10724.4|10721.6|10728.8|10725.2|10688.5|10685.7|4951
1646232900000|2022-03-02 14:55:00|10724.5|10721.7|10712.1|10709.3|10740.7|10734.9|10695|10692.2|5073
1646233200000|2022-03-02 15:00:00|10711.8|10709|10766|10763.2|10804.6|10801.8|10710.9|10708.1|4925
1646233500000|2022-03-02 15:05:00|10766.2|10763.4|10732.8|10730|10772.8|10770|10722.1|10719.3|3060
1646233800000|2022-03-02 15:10:00|10732|10729.2|10702|10699.2|10734.3|10731.5|10682.6|10679.8|3772
1646234100000|2022-03-02 15:15:00|10701.8|10699|10706.3|10703.5|10714|10711.2|10684.9|10682.1|2723
1646234400000|2022-03-02 15:20:00|10706.5|10703.7|10685.7|10682.9|10723.3|10720.5|10629.2|10624.3|5987
1646234700000|2022-03-02 15:25:00|10685.1|10682.3|10662.2|10658.2|10697.9|10695.1|10656.4|10649.8|4368
1646235000000|2022-03-02 15:30:00|10661.8|10657.8|10741.3|10738.5|10763.1|10760.3|10659.1|10654.1|5614
1646235300000|2022-03-02 15:35:00|10741.1|10738.3|10613|10610.2|10743.7|10740.9|10594.9|10592.1|6293
1646235600000|2022-03-02 15:40:00|10612.4|10609.6|10645.1|10642.3|10652.6|10649.6|10584|10577.3|6141
1646235900000|2022-03-02 15:45:00|10645.3|10642.5|10611.9|10609.1|10662|10659.2|10596|10593.2|3852
1646236200000|2022-03-02 15:50:00|10611.1|10608.3|10573.5|10570.7|10631.3|10628.5|10558.4|10555.6|5418
1646236500000|2022-03-02 15:55:00|10572.9|10570.1|10451.7|10448.9|10572.9|10570.1|10387.5|10378.8|13061
1646236800000|2022-03-02 16:00:00|10452.6|10448.6|10531.5|10528.7|10543.5|10540.6|10452.2|10447.9|8030
1646237100000|2022-03-02 16:05:00|10532|10529.2|10544.4|10541.6|10580.1|10577.3|10524.2|10521.4|5796
1646237400000|2022-03-02 16:10:00|10545|10542.2|10549.6|10545.6|10555.9|10551.4|10447.9|10443.3|5764
1646237700000|2022-03-02 16:15:00|10549.2|10545.2|10483.5|10480.7|10571.1|10566.8|10468.9|10462.3|3729
1646238000000|2022-03-02 16:20:00|10480.2|10476.2|10516|10512|10551|10543.8|10458.6|10455.8|3976
1646238300000|2022-03-02 16:25:00|10515.1|10512.3|10627.1|10623.1|10638.7|10635|10508.8|10503.3|6170
1646238600000|2022-03-02 16:30:00|10626.3|10622.3|10547.2|10544.4|10640.5|10634.4|10503.2|10496.8|8083
1646238900000|2022-03-02 16:35:00|10546|10543.2|10598.2|10594.2|10618.9|10615.5|10513.8|10511|5272
1646239200000|2022-03-02 16:40:00|10597.3|10594.5|10639.5|10636.7|10645.9|10642|10573.1|10568.7|3791
1646239500000|2022-03-02 16:45:00|10639.2|10636.4|10621.1|10618.3|10664.1|10656.7|10603.7|10600.9|3385
1646239800000|2022-03-02 16:50:00|10623.8|10619.8|10670.9|10668.1|10674.3|10670.2|10616.7|10613.6|2887
1646240100000|2022-03-02 16:55:00|10672.1|10669.3|10712.3|10709.5|10717.6|10714.8|10667|10663.2|4052
1646240400000|2022-03-02 17:00:00|10712.9|10710.1|10670.2|10667.4|10714.1|10711|10662.2|10659.4|2506
1646240700000|2022-03-02 17:05:00|10669.6|10666.8|10650.3|10647.5|10677.9|10673.6|10641.8|10639|2990
1646241000000|2022-03-02 17:10:00|10651.3|10648.5|10660.4|10657.6|10672.3|10669.5|10642.8|10639.4|2344
1646241300000|2022-03-02 17:15:00|10660.1|10657.3|10699.9|10697.1|10703.5|10700.7|10659.4|10656.6|2576
1646241600000|2022-03-02 17:20:00|10699.1|10696.3|10719.4|10716.6|10724.1|10721|10678.5|10674.7|1941
1646241900000|2022-03-02 17:25:00|10718.1|10715.3|10697.6|10694.8|10719.7|10716.9|10684.7|10681.9|1834
1646242200000|2022-03-02 17:30:00|10698.1|10695.3|10772.5|10769.7|10776.5|10773.1|10692.2|10689.4|3704
1646242500000|2022-03-02 17:35:00|10772.8|10768.8|10759.5|10756.7|10806.3|10801.1|10755.3|10749.1|3325
1646242800000|2022-03-02 17:40:00|10759.7|10756.9|10751.4|10748.6|10778.6|10775.8|10749.4|10744.5|1459
1646243100000|2022-03-02 17:45:00|10750.8|10748|10753.9|10749.9|10796.6|10790.8|10743.2|10740.4|1932
1646243400000|2022-03-02 17:50:00|10753|10750.2|10780.5|10777.7|10781.5|10778.7|10752.1|10749.3|1395
1646243700000|2022-03-02 17:55:00|10780.8|10778|10764.6|10760.6|10790.4|10786.7|10752.9|10749.8|1574
1646244000000|2022-03-02 18:00:00|10763.3|10760.5|10693.6|10690.8|10767.4|10763.5|10681.2|10678.1|3599
1646244300000|2022-03-02 18:05:00|10694.1|10691.3|10721.1|10718.3|10721.1|10718.3|10690.8|10688|1892
1646244600000|2022-03-02 18:10:00|10722|10719.2|10747.7|10744.9|10759.1|10755.9|10718.1|10715.3|2325
1646244900000|2022-03-02 18:15:00|10748|10745.2|10826.1|10823.3|10830.3|10825.1|10731.3|10728.5|3849
1646245200000|2022-03-02 18:20:00|10825.9|10823.1|10789.7|10786.9|10849.3|10846.5|10776.9|10773.4|3832
1646245500000|2022-03-02 18:25:00|10790.7|10787.9|10768.6|10764.6|10791|10787.9|10756.4|10753.6|2555
1646245800000|2022-03-02 18:30:00|10768.3|10765.5|10811.6|10808.8|10822.4|10818.6|10760.5|10753.5|1756
1646246100000|2022-03-02 18:35:00|10811.9|10807.9|10785.6|10782.8|10811.9|10809|10773.6|10770.2|1379
1646246400000|2022-03-02 18:40:00|10785.9|10781.9|10807.2|10804.4|10837.5|10834.7|10782|10776.6|2976
1646246700000|2022-03-02 18:45:00|10806.9|10804.1|10804.3|10801.5|10826.9|10819.9|10794.5|10791.7|2114
1646247000000|2022-03-02 18:50:00|10804.1|10801.3|10818.6|10814.6|10820.5|10816.6|10786.8|10782.4|1997
1646247300000|2022-03-02 18:55:00|10818.3|10815.5|10850.6|10840.6|10850.6|10844.2|10810.6|10806.4|2007
1646247600000|2022-03-02 19:00:00|10850.8|10840.8|10896.7|10893.9|10898.5|10893.9|10833.6|10827.4|3827
1646247900000|2022-03-02 19:05:00|10896.2|10893.4|10944.9|10942.1|10951.1|10946.7|10889.4|10882.6|3852
1646248200000|2022-03-02 19:10:00|10945.8|10941.8|10945.3|10942.5|10964.9|10962.1|10932.7|10929.9|4244
1646248500000|2022-03-02 19:15:00|10944.3|10941.5|10889.9|10887.1|10961.2|10958.4|10887|10883.6|4221
1646248800000|2022-03-02 19:20:00|10889.5|10886.7|10907.4|10904.6|10914|10909|10876.4|10873.6|4549
1646249100000|2022-03-02 19:25:00|10907.6|10904.8|10929.3|10926.5|10941.3|10938.5|10886.4|10883.6|11620
1646249400000|2022-03-02 19:30:00|10929.5|10926.7|10953.6|10950.8|10965.9|10963.1|10921.4|10918.1|4709
1646249700000|2022-03-02 19:35:00|10953.1|10950.3|10949.3|10946.5|10981.5|10978.1|10930.9|10928.1|2703
1646250000000|2022-03-02 19:40:00|10949.5|10946.7|10934|10931.2|10952.3|10949.5|10923.1|10920.3|2094
1646250300000|2022-03-02 19:45:00|10934.3|10931.5|10961.1|10958.3|10986.4|10983.6|10933|10930.2|1990
1646250600000|2022-03-02 19:50:00|10963|10959|11090.6|11086.6|11100.1|11094.6|10940.1|10937.3|4615
1646250900000|2022-03-02 19:55:00|11090.4|11086.4|11043.9|11041.1|11093.1|11089.4|11030.1|11024.7|3417
1646251200000|2022-03-02 20:00:00|11044.2|11040.2|11060.1|11057.3|11071.3|11066.3|11021.5|11015.7|2089
1646251500000|2022-03-02 20:05:00|11060.3|11057.5|11022.9|11020.1|11073.3|11069.6|11009.9|11006.3|2928
1646251800000|2022-03-02 20:10:00|11024|11020|11039.9|11037.1|11045.8|11043|11008.7|11005.8|1270
1646252100000|2022-03-02 20:15:00|11040.2|11036.2|11061.9|11059.1|11075.3|11072.5|11028.3|11025.5|1482
1646252400000|2022-03-02 20:20:00|11062.4|11059.6|11054.2|11051.4|11089.1|11086.2|11044|11038.8|1412
1646252700000|2022-03-02 20:25:00|11053.8|11051|11070.3|11067.5|11081.2|11078.3|11051|11045.6|823
1646253000000|2022-03-02 20:30:00|11070.5|11067.7|11077.7|11074.9|11085.9|11082.3|11056.8|11054|851
1646253300000|2022-03-02 20:35:00|11077.4|11073.4|11029.9|11027.1|11078.2|11075.4|11021.9|11018.8|1786
1646253600000|2022-03-02 20:40:00|11030.3|11027.5|11039.7|11035.7|11047.3|11041.7|11022.7|11017.5|1152
1646253900000|2022-03-02 20:45:00|11039.9|11035.9|11014.6|11011.8|11051|11046|11012.5|11009.4|953
1646254200000|2022-03-02 20:50:00|11015.1|11012.3|10986.8|10984|11036.8|11034|10982.5|10979.7|1484
1646254500000|2022-03-02 20:55:00|10986.6|10983.8|10997.5|10987.5|11014.3|11011.5|10967.8|10962.4|1580
1646254800000|2022-03-02 21:00:00|10995|10991|10959.4|10949.4|11000.7|10993.3|10947.7|10941.2|1352
1646255100000|2022-03-02 21:05:00|10960.5|10950.5|10970.7|10966.7|10979.7|10972.6|10950.4|10943.8|644
1646255400000|2022-03-02 21:10:00|10970.5|10966.5|10988|10984|10993.1|10987.7|10953|10949.4|544
1646255700000|2022-03-02 21:15:00|10987.6|10983.6|10980.8|10976.8|11004.2|10999.4|10967.2|10962.1|935
1646256000000|2022-03-02 21:20:00|10976.8|10974|10994.1|10984.1|11002.9|10996.6|10974.3|10971.2|296
1646256300000|2022-03-02 21:25:00|10994.3|10984.3|11000.3|10996.3|11009.6|11004.4|10989.2|10982.8|451
1646256600000|2022-03-02 21:30:00|11000.1|10996.1|10987.8|10977.8|11002.6|10996.4|10973.2|10966.8|387
1646256900000|2022-03-02 21:35:00|10987.6|10977.6|10989|10979|10993.8|10988.9|10974.4|10968|332
1646257200000|2022-03-02 21:40:00|10984.7|10980.7|10984.7|10980.7|10992.5|10986.1|10960|10953.5|747
1646257500000|2022-03-02 21:45:00|10988|10978|11012|11002|11012|11006.1|10981.8|10975.4|629
1646257800000|2022-03-02 21:50:00|11008.7|11004.7|10991.3|10981.3|11012.8|11006|10988|10981.1|271
1646258100000|2022-03-02 21:55:00|10991.5|10981.5|10992.2|10988.2|10996.2|10989.3|10972.1|10965.9|487
1646262000000|2022-03-02 23:00:00|10985.7|10975.7|10925|10915|10987|10980.1|10921.1|10915|770
1646262300000|2022-03-02 23:05:00|10925.5|10915.5|10957.9|10947.9|10980.9|10974.4|10913.6|10907.2|591
1646262600000|2022-03-02 23:10:00|10958.1|10948.1|10931.3|10927.3|10963.8|10953.8|10931.3|10924.6|226
1646262900000|2022-03-02 23:15:00|10930.4|10927.6|10964.8|10954.8|10970.1|10966.8|10930.4|10924.6|412
1646263200000|2022-03-02 23:20:00|10964.3|10954.3|10943.6|10933.6|10964.4|10954.4|10937|10932.4|281
1646263500000|2022-03-02 23:25:00|10943.8|10933.8|10926.6|10923.8|10944.4|10938.3|10925.1|10922.3|215
1646263800000|2022-03-02 23:30:00|10926.8|10924|10937.8|10933.8|10941.9|10936.4|10923.3|10920.5|244
1646264100000|2022-03-02 23:35:00|10938.4|10934.4|10924.2|10921.4|10942.5|10936.9|10919.2|10914.6|189
1646264400000|2022-03-02 23:40:00|10924.5|10920.5|10914.8|10912|10928.4|10922.9|10914.8|10911.1|139
1646264700000|2022-03-02 23:45:00|10915|10912.2|10929.3|10926.5|10963.3|10954.5|10915|10909.4|523
1646265000000|2022-03-02 23:50:00|10929.1|10926.3|10939.6|10936.8|10940.1|10936.8|10926.3|10920.9|166
1646265300000|2022-03-02 23:55:00|10939.8|10937|10935.3|10931.3|10959.8|10952.2|10925.9|10921.6|403
1646265600000|2022-03-03 00:00:00|10935.1|10931.1|10938.8|10928.8|10963.5|10956.5|10924.9|10920.5|405
1646265900000|2022-03-03 00:05:00|10939.4|10929.4|10931.8|10929|10943.2|10937.8|10923|10917|205
1646266200000|2022-03-03 00:10:00|10931.4|10928.6|10955.5|10951.5|10957.2|10954.4|10931.4|10927.2|198
1646266500000|2022-03-03 00:15:00|10955.2|10952.4|11011.2|11008.4|11021|11015.4|10952.5|10946.5|923
1646266800000|2022-03-03 00:20:00|11011.3|11007.3|11036.4|11026.4|11048.3|11042.1|11010|11002.7|1038
1646267100000|2022-03-03 00:25:00|11033.7|11029.7|11069.7|11065.7|11079.8|11074.4|11032.3|11027.4|1006
1646267400000|2022-03-03 00:30:00|11069.6|11066.8|11044.3|11040.3|11073.7|11066.8|11035.7|11029.2|436
1646267700000|2022-03-03 00:35:00|11044|11040|11085.1|11081.1|11091.6|11084.3|11040.2|11034.5|667
1646268000000|2022-03-03 00:40:00|11084.2|11081.4|11081.2|11071.2|11094.6|11089.4|11068.4|11061.6|534
1646268300000|2022-03-03 00:45:00|11077.9|11073.9|11065.5|11061.5|11080|11075.4|11062.9|11057.2|294
1646268600000|2022-03-03 00:50:00|11065.4|11062.6|11084.8|11082|11088.6|11083.8|11063.4|11057.8|284
1646268900000|2022-03-03 00:55:00|11084.7|11080.7|11044.4|11034.4|11085.3|11082.5|11039|11032|602
1646269200000|2022-03-03 01:00:00|11044.2|11034.2|11095.9|11091.9|11123.1|11118.3|11020.1|11011.9|3603
1646269500000|2022-03-03 01:05:00|11096.1|11092.1|11134.6|11131.8|11179.7|11176.9|11089.8|11084.6|3209
1646269800000|2022-03-03 01:10:00|11135.2|11132.4|11156.3|11153.5|11170.6|11166.7|11129.3|11125.4|1697
1646270100000|2022-03-03 01:15:00|11155.7|11152.9|11147.5|11144.7|11163.6|11160.7|11134.7|11131.8|726
1646270400000|2022-03-03 01:20:00|11147.2|11144.4|11133.3|11130.5|11153.2|11150|11115.4|11112.6|1149
1646270700000|2022-03-03 01:25:00|11133.7|11130.9|11161.5|11158.7|11170.2|11167.4|11133.5|11129.9|603
1646271000000|2022-03-03 01:30:00|11161.7|11158.9|11193.2|11189.2|11197.4|11194.4|11161.7|11158.9|1327
1646271300000|2022-03-03 01:35:00|11192.4|11189.6|11184.2|11181.4|11197|11194.2|11179.5|11176.7|936
1646271600000|2022-03-03 01:40:00|11183.9|11181.1|11184.1|11181.3|11191.8|11188.9|11179.1|11176.3|549
1646271900000|2022-03-03 01:45:00|11184.4|11181.6|11199.8|11197|11212.5|11209.7|11173.5|11170.7|1282
1646272200000|2022-03-03 01:50:00|11201.3|11198.5|11241.6|11238.8|11251.7|11247.4|11201.3|11194.9|2905
1646272500000|2022-03-03 01:55:00|11243.7|11240.9|11287.1|11284.3|11291.8|11288.9|11243.7|11240.9|2521
1646272800000|2022-03-03 02:00:00|11286.9|11284.1|11262.3|11259.5|11311.2|11305.2|11253.3|11248.9|2042
1646273100000|2022-03-03 02:05:00|11262|11259.2|11241.3|11237.3|11286.4|11282|11230.7|11227|1180
1646273400000|2022-03-03 02:10:00|11240.2|11237.4|11180.9|11170.9|11240.3|11237.4|11174.5|11168.6|2068
1646273700000|2022-03-03 02:15:00|11177.6|11173.6|11127.1|11123.1|11186.6|11181.4|11095.4|11091.4|2434
1646274000000|2022-03-03 02:20:00|11126|11123.2|11148.7|11144.7|11157.7|11153.8|11124.3|11119.4|1027
1646274300000|2022-03-03 02:25:00|11147.6|11145.9|11160.5|11156.5|11175.4|11169.4|11147.6|11144.8|785
1646274600000|2022-03-03 02:30:00|11163.2|11153.2|11164.1|11161.3|11191.3|11188.4|11151.8|11147.3|1478
1646274900000|2022-03-03 02:35:00|11165.1|11162.3|11160.7|11157.9|11190.9|11184.3|11154.4|11150.5|892
1646275200000|2022-03-03 02:40:00|11161|11157|11183.1|11180.3|11207.4|11201|11154.6|11150|683
1646275500000|2022-03-03 02:45:00|11184|11181.2|11215.1|11212.3|11228.3|11221.5|11173.5|11170.3|977
1646275800000|2022-03-03 02:50:00|11215.4|11211.4|11205.3|11201.3|11251.3|11248.2|11193.8|11187.9|1492
1646276100000|2022-03-03 02:55:00|11205.7|11201.7|11155.6|11152.8|11217.7|11214.6|11154.3|11150|1187
1646276400000|2022-03-03 03:00:00|11156.7|11153.9|11180|11177.2|11194.6|11189|11154.3|11151.2|1096
1646276700000|2022-03-03 03:05:00|11181|11178.2|11174.8|11170.8|11189.9|11186.5|11166.6|11163.3|479
1646277000000|2022-03-03 03:10:00|11173.9|11171.1|11180.2|11177.4|11186.1|11183.3|11160.8|11158|406
1646277300000|2022-03-03 03:15:00|11179.6|11176.8|11164.1|11160.1|11205.4|11198.2|11160.2|11156.7|775
1646277600000|2022-03-03 03:20:00|11162.4|11159.6|11172|11168|11187.3|11182.2|11160.6|11154.6|245
1646277900000|2022-03-03 03:25:00|11171.1|11168.3|11172.3|11169.5|11180.7|11174.5|11165.2|11160.3|165
1646278200000|2022-03-03 03:30:00|11171.3|11168.5|11165.4|11161.4|11179.6|11175.9|11153.5|11150.4|528
1646278500000|2022-03-03 03:35:00|11165.2|11161.2|11179.9|11177.1|11180.3|11177.4|11158.2|11153.4|280
1646278800000|2022-03-03 03:40:00|11179.4|11176.6|11206.8|11202.8|11208.1|11203.9|11173.9|11169.2|628
1646279100000|2022-03-03 03:45:00|11209.6|11204|11180.3|11176.3|11216.7|11211.3|11180.2|11175|487
1646279400000|2022-03-03 03:50:00|11179.5|11175.5|11194.8|11190.8|11200.2|11197.3|11178.9|11174|252
1646279700000|2022-03-03 03:55:00|11193.5|11190.7|11178.3|11175.5|11201.9|11195.1|11177.5|11174.6|193
1646280000000|2022-03-03 04:00:00|11178|11175.2|11191.2|11188.4|11200.6|11194.8|11164.2|11161.4|429
1646280300000|2022-03-03 04:05:00|11191|11188.2|11230.1|11227.3|11234.3|11230.8|11189.4|11186.1|519
1646280600000|2022-03-03 04:10:00|11231|11227|11223.8|11219.8|11245.8|11239.3|11217.9|11212.1|628
1646280900000|2022-03-03 04:15:00|11223.7|11220.9|11216.4|11212.4|11231|11225.8|11213.8|11209.8|218
1646281200000|2022-03-03 04:20:00|11216.7|11212.7|11227.1|11224.3|11229.7|11224.6|11206.8|11203.2|372
1646281500000|2022-03-03 04:25:00|11227.5|11224.7|11222.5|11219.7|11228.7|11225.4|11217.1|11214.2|187
1646281800000|2022-03-03 04:30:00|11222.3|11219.5|11256.8|11254|11265.1|11262.3|11220.8|11218|654
1646282100000|2022-03-03 04:35:00|11256.3|11253.5|11281.8|11279|11282.6|11279|11256.3|11253.5|806
1646282400000|2022-03-03 04:40:00|11282.6|11279.8|11264.5|11261.7|11296.7|11293.6|11262.4|11259.5|793
1646282700000|2022-03-03 04:45:00|11264.7|11261.9|11282.7|11279.9|11298.3|11292.5|11255.1|11252.3|597
1646283000000|2022-03-03 04:50:00|11282.9|11280.1|11302.1|11298.1|11314.5|11310.9|11277.4|11274.5|1250
1646283300000|2022-03-03 04:55:00|11300.5|11297.7|11285.3|11282.5|11303.5|11299|11269.4|11264.8|817
1646283600000|2022-03-03 05:00:00|11284.8|11282|11298.4|11295.6|11310.9|11306.9|11269.5|11265.8|711
1646283900000|2022-03-03 05:05:00|11297.7|11294.9|11287.7|11283.7|11303.1|11297.4|11283.2|11279.8|280
1646284200000|2022-03-03 05:10:00|11290.9|11280.9|11260.9|11258.1|11298.7|11294.5|11259.9|11253.9|656
1646284500000|2022-03-03 05:15:00|11261.2|11257.2|11267|11264.2|11285.2|11279|11257.6|11254.5|431
1646284800000|2022-03-03 05:20:00|11267.2|11264.4|11251.9|11249.1|11271.6|11267.7|11243.4|11240.6|481
1646285100000|2022-03-03 05:25:00|11252.4|11249.6|11270|11266|11276.6|11273.2|11245.1|11241.2|496
1646285400000|2022-03-03 05:30:00|11272.3|11262.3|11278.6|11275.8|11297.1|11291.7|11253.5|11249.8|784
1646285700000|2022-03-03 05:35:00|11278.3|11275.5|11269.8|11267|11283.2|11280.4|11262.2|11256.6|276
1646286000000|2022-03-03 05:40:00|11270|11267.2|11270.3|11266.3|11280.7|11277.6|11264.2|11260.4|225
1646286300000|2022-03-03 05:45:00|11270|11267.2|11261.4|11257.4|11275.1|11271.7|11259.3|11253.5|170
1646286600000|2022-03-03 05:50:00|11261|11257|11288.9|11284.9|11310.7|11303.7|11260.4|11253.7|673
1646286900000|2022-03-03 05:55:00|11287.8|11285|11274.4|11271.6|11290.2|11286|11265.4|11259.8|228
1646287200000|2022-03-03 06:00:00|11274.2|11271.4|11289.3|11279.3|11292.3|11286.7|11260.1|11251.9|289
1646287500000|2022-03-03 06:05:00|11289.6|11279.6|11278.5|11268.5|11291.3|11284.8|11271.9|11266.3|276
1646287800000|2022-03-03 06:10:00|11275.4|11272.6|11288.4|11284.4|11291.7|11288.8|11261.9|11256.5|406
1646288100000|2022-03-03 06:15:00|11288.2|11284.2|11280.2|11270.2|11291.7|11285.2|11274|11270.2|220
1646288400000|2022-03-03 06:20:00|11280.8|11270.8|11266.9|11262.9|11283.6|11280.4|11258.4|11253|247
1646288700000|2022-03-03 06:25:00|11266.8|11264|11286|11282|11296.1|11289.4|11265.2|11261.8|227
1646289000000|2022-03-03 06:30:00|11288.5|11278.5|11277.6|11273.6|11294.8|11287.3|11268.9|11263|299
1646289300000|2022-03-03 06:35:00|11277.5|11274.7|11288.5|11284.5|11292|11285.8|11276.4|11271|158
1646289600000|2022-03-03 06:40:00|11288.1|11285.3|11331.8|11321.8|11336.8|11332.3|11288.1|11283.5|1799
1646289900000|2022-03-03 06:45:00|11328.5|11324.5|11273.7|11263.7|11338.3|11333.2|11269.9|11263|1980
1646290200000|2022-03-03 06:50:00|11274|11264|11289.5|11285.5|11313.1|11308.3|11270.5|11263.9|637
1646290500000|2022-03-03 06:55:00|11289.9|11285.9|11300.2|11296.2|11318.5|11310.8|11286.7|11281.4|551
1646290800000|2022-03-03 07:00:00|11299.6|11295.6|11292.6|11289.8|11308.6|11301.1|11282.1|11275.1|671
1646291100000|2022-03-03 07:05:00|11292.4|11289.6|11294.4|11291.6|11308.9|11305.6|11288.7|11285.9|451
1646291400000|2022-03-03 07:10:00|11296|11293.2|11315.6|11312.8|11319.3|11316.4|11289.2|11286.4|937
1646291700000|2022-03-03 07:15:00|11315.4|11312.6|11285.1|11282.3|11317.7|11314.9|11282.3|11279.5|1077
1646292000000|2022-03-03 07:20:00|11284.9|11282.1|11324.6|11321.8|11330.1|11327.3|11277.2|11274.4|1265
1646292300000|2022-03-03 07:25:00|11325.6|11322.8|11416.1|11413.3|11442.5|11439.7|11325.3|11322.5|4519
1646292600000|2022-03-03 07:30:00|11417|11413|11381|11378.2|11420.7|11417.9|11338.4|11333.7|2852
1646292900000|2022-03-03 07:35:00|11381.2|11378.4|11404.4|11400.4|11426.9|11424.1|11381.2|11378.1|1610
1646293200000|2022-03-03 07:40:00|11404.7|11400.7|11432.8|11430|11461.1|11456.5|11397.2|11393.9|2845
1646293500000|2022-03-03 07:45:00|11433.7|11429.7|11470.4|11466.4|11490.2|11483.2|11414.6|11411.3|2273
1646293800000|2022-03-03 07:50:00|11470.1|11466.1|11466.2|11463.4|11483.6|11478.9|11452.4|11448|892
1646294100000|2022-03-03 07:55:00|11465.6|11462.8|11434|11431.2|11466.1|11462.8|11431.2|11428.4|1239
1646294400000|2022-03-03 08:00:00|11434.2|11431.4|11394.1|11391.3|11436|11433.2|11352.1|11349.3|3676
1646294700000|2022-03-03 08:05:00|11394.5|11391.7|11360.6|11356.6|11412.5|11407.5|11341.2|11337.8|2032
1646295000000|2022-03-03 08:10:00|11361.2|11357.2|11339.8|11335.8|11374.1|11371.3|11328.1|11321.1|1807
1646295300000|2022-03-03 08:15:00|11340.3|11337.5|11382.7|11378.7|11409.7|11405|11330.2|11327.3|2060
1646295600000|2022-03-03 08:20:00|11381.7|11377.7|11405.3|11401.3|11426.7|11423.3|11380.1|11376.1|1521
1646295900000|2022-03-03 08:25:00|11405|11402.2|11396.8|11392.8|11422.3|11417|11367.6|11362.6|3079
1646296200000|2022-03-03 08:30:00|11396.7|11393.9|11355.7|11351.7|11399.4|11394.8|11344.8|11341.4|2740
1646296500000|2022-03-03 08:35:00|11356|11352|11334.7|11330.7|11362.9|11357.4|11325.8|11321.2|1354
1646296800000|2022-03-03 08:40:00|11334.1|11330.1|11325|11321|11359.9|11357.1|11308|11303.8|1543
1646297100000|2022-03-03 08:45:00|11324.7|11321.9|11339.9|11335.9|11355.7|11352.8|11297.2|11292.4|1475
1646297400000|2022-03-03 08:50:00|11339.7|11335.7|11323.5|11319.5|11354.2|11350.8|11314.5|11310.8|676
1646297700000|2022-03-03 08:55:00|11323.7|11319.7|11313|11309|11329.2|11325.3|11290.1|11286.4|1268
1646298000000|2022-03-03 09:00:00|11312.4|11309.6|11239|11236.2|11313|11309.6|11222.3|11219.5|2861
1646298300000|2022-03-03 09:05:00|11239.4|11236.6|11290.9|11286.9|11300.7|11297.6|11235.8|11233|1541
1646298600000|2022-03-03 09:10:00|11290.8|11288|11252.6|11249.8|11311.8|11306.4|11247.8|11244.5|1173
1646298900000|2022-03-03 09:15:00|11253.4|11250.6|11188.4|11184.4|11267.6|11264.8|11186.3|11181.3|2472
1646299200000|2022-03-03 09:20:00|11188.6|11184.6|11224|11220|11237.3|11231.8|11178.3|11172.1|1891
1646299500000|2022-03-03 09:25:00|11225|11221|11191.8|11187.8|11243.3|11239.2|11191.6|11186.8|1509
1646299800000|2022-03-03 09:30:00|11191.6|11187.6|11204.9|11202.1|11208.3|11205.2|11176.2|11170.5|1262
1646300100000|2022-03-03 09:35:00|11204.6|11201.8|11242.7|11239.9|11247|11244.2|11189.1|11186.2|1273
1646300400000|2022-03-03 09:40:00|11243.6|11239.6|11223.5|11219.5|11284.7|11279.2|11217.4|11211.8|1915
1646300700000|2022-03-03 09:45:00|11222.6|11219.8|11226.3|11223.5|11242.4|11238.3|11201.1|11197.2|759
1646301000000|2022-03-03 09:50:00|11227.4|11223.4|11183.4|11180.6|11227.9|11223.5|11165.6|11159.9|1456
1646301300000|2022-03-03 09:55:00|11182.9|11180.1|11160.2|11156.2|11186.2|11183.4|11142.8|11140|1441
1646301600000|2022-03-03 10:00:00|11159.3|11156.5|11175.6|11171.6|11201.9|11197.9|11153.1|11149.4|1107
1646301900000|2022-03-03 10:05:00|11174.5|11171.7|11131|11128.2|11185.6|11182.4|11123.3|11120.2|1296
1646302200000|2022-03-03 10:10:00|11130.8|11128|11137|11134.2|11158.2|11152.2|11122.6|11119.2|1352
1646302500000|2022-03-03 10:15:00|11137.2|11134.4|11166.6|11163.8|11176.8|11173.6|11136.2|11133.1|1069
1646302800000|2022-03-03 10:20:00|11165.8|11163|11154.7|11150.7|11165.8|11163|11139.9|11135.8|901
1646303100000|2022-03-03 10:25:00|11154.4|11150.4|11144.9|11140.9|11158.4|11155|11098.2|11092.5|1447
1646303400000|2022-03-03 10:30:00|11144.5|11140.5|11183.1|11179.1|11188.6|11184.2|11139.8|11136.1|1118
1646303700000|2022-03-03 10:35:00|11182.6|11178.6|11220.3|11217.5|11246.7|11241.2|11179.1|11174.6|2019
1646304000000|2022-03-03 10:40:00|11220.6|11216.6|11209.7|11205.7|11242.6|11239.2|11203.8|11199.4|1052
1646304300000|2022-03-03 10:45:00|11209.4|11205.4|11174.3|11171.5|11215.7|11212.8|11170.9|11166.7|1210
1646304600000|2022-03-03 10:50:00|11174.6|11171.8|11121|11117|11188.4|11184.9|11110.7|11107|1812
1646304900000|2022-03-03 10:55:00|11121.3|11117.3|11140.5|11137.7|11163.9|11160.1|11103.5|11099.8|2046
1646305200000|2022-03-03 11:00:00|11140.2|11136.2|11171.1|11167.1|11180.6|11177.1|11126.5|11121.7|1240
1646305500000|2022-03-03 11:05:00|11170.8|11166.8|11139.9|11137.1|11172.3|11166.9|11120.6|11115.3|1226
1646305800000|2022-03-03 11:10:00|11139.3|11136.5|11157.4|11153.4|11172.6|11167.6|11131.4|11128.4|1027
1646306100000|2022-03-03 11:15:00|11157.3|11154.5|11225.6|11221.6|11229.5|11223|11147|11141.4|1665
1646306400000|2022-03-03 11:20:00|11224.5|11221.7|11202.7|11198.7|11228.1|11222.1|11191.3|11186.9|850
1646306700000|2022-03-03 11:25:00|11202.9|11198.9|11160.6|11157.8|11203.7|11198.9|11149.2|11145.8|1015
1646307000000|2022-03-03 11:30:00|11158.6|11155.8|11201.7|11197.7|11212.5|11209.3|11154.4|11150.2|834
1646307300000|2022-03-03 11:35:00|11201.5|11197.5|11187.5|11184.7|11207|11201.3|11177.2|11173.8|929
1646307600000|2022-03-03 11:40:00|11187.4|11183.4|11212.5|11208.5|11241.1|11237.7|11187.3|11183.4|1528
1646307900000|2022-03-03 11:45:00|11211.3|11207.3|11161.2|11157.2|11211.3|11207.3|11148.1|11143.3|1496
1646308200000|2022-03-03 11:50:00|11160|11156|11132.3|11128.3|11165.1|11161.5|11124.6|11121.5|1441
1646308500000|2022-03-03 11:55:00|11131.4|11128.6|11133.5|11129.5|11147.5|11141.9|11098.4|11095.6|2584
1646308800000|2022-03-03 12:00:00|11133.3|11129.3|11109.4|11106.6|11146|11140.7|11106.7|11100.4|1279
1646309100000|2022-03-03 12:05:00|11110.5|11106.5|11064.4|11060.4|11136.8|11134|11040.7|11034.8|3181
1646309400000|2022-03-03 12:10:00|11063.3|11060.5|11085.8|11075.8|11085.9|11083.1|11052.9|11048.3|1381
1646309700000|2022-03-03 12:15:00|11085.6|11075.6|11083.4|11079.4|11088.1|11084.5|11044|11038.7|1710
1646310000000|2022-03-03 12:20:00|11083.3|11080.5|11082.9|11078.9|11087.1|11083.4|11047.5|11044.6|1699
1646310300000|2022-03-03 12:25:00|11081.7|11077.7|11153.2|11150.4|11171.2|11165.2|11073|11070.2|3181
1646310600000|2022-03-03 12:30:00|11153.4|11150.6|11169.8|11167|11190|11184|11139.4|11135|1464
1646310900000|2022-03-03 12:35:00|11169.5|11166.7|11190|11187.2|11215.3|11209.1|11154.7|11151.9|1558
1646311200000|2022-03-03 12:40:00|11189.1|11186.3|11172.7|11168.7|11190.6|11187.3|11159.3|11156.5|987
1646311500000|2022-03-03 12:45:00|11173.5|11169.5|11179.2|11176.4|11191.5|11188.2|11167.2|11163.8|931
1646311800000|2022-03-03 12:50:00|11178.5|11175.7|11204.7|11200.7|11221.6|11217|11177.7|11173.6|1369
1646312100000|2022-03-03 12:55:00|11203.9|11201.1|11255.2|11251.2|11257.4|11254.3|11194.4|11191|1876
1646312400000|2022-03-03 13:00:00|11254.9|11252.1|11279.3|11276.5|11293.6|11290.2|11218.4|11215.6|5090
1646312700000|2022-03-03 13:05:00|11279.9|11277.1|11320.5|11317.7|11322|11319.2|11264|11258.8|4104
1646313000000|2022-03-03 13:10:00|11319.5|11316.7|11253.1|11250.3|11333.6|11330.8|11230.4|11227.6|5064
1646313300000|2022-03-03 13:15:00|11252.8|11250|11243.8|11241|11276.9|11273.5|11240.2|11237.4|2376
1646313600000|2022-03-03 13:20:00|11244.8|11242|11218.4|11215.6|11244.8|11242|11177.6|11174.7|3791
1646313900000|2022-03-03 13:25:00|11218.7|11215.9|11077|11067|11222.4|11216.6|11023.2|11015.6|6820
1646314200000|2022-03-03 13:30:00|11077.2|11067.2|11074.7|11070.7|11144.9|11139.8|11032|11027.5|7873
1646314500000|2022-03-03 13:35:00|11074.5|11070.5|10979.9|10975.9|11074.9|11072.1|10882.9|10878|13618
1646314800000|2022-03-03 13:40:00|10980.4|10976.4|10998.7|10994.7|11041.6|11034.9|10975.9|10972|3657
1646315100000|2022-03-03 13:45:00|11002|10992|10963|10960.2|11023.5|11018.6|10963|10955.6|3083
1646315400000|2022-03-03 13:50:00|10963.6|10959.6|10732.6|10722.6|10981.8|10975.9|10642|10634.6|10237
1646315700000|2022-03-03 13:55:00|10732.9|10722.9|10586|10582|10768.3|10762.7|10501.7|10495.4|13121
1646316000000|2022-03-03 14:00:00|10585.9|10575.9|10695.3|10691.3|10755.9|10749.8|10560|10553.5|12417
1646316300000|2022-03-03 14:05:00|10698.7|10694.7|10831|10827|10848.4|10843|10695.4|10688.7|8804
1646316600000|2022-03-03 14:10:00|10834.3|10824.3|10833.5|10830.7|10866.8|10861.8|10755.9|10750.6|5670
1646316900000|2022-03-03 14:15:00|10834.7|10828.9|10887.4|10877.4|10888.2|10881.8|10786.5|10782.5|5648
1646317200000|2022-03-03 14:20:00|10887|10877|10803.6|10799.6|10909|10904.4|10789.3|10783.9|7079
1646317500000|2022-03-03 14:25:00|10806.3|10796.3|10814.1|10811.3|10844.1|10837.9|10768.8|10764.4|4174
1646317800000|2022-03-03 14:30:00|10812.1|10808.1|10746.6|10743.8|10830.5|10826.4|10686.4|10680.6|6409
1646318100000|2022-03-03 14:35:00|10747.7|10743.7|10781.8|10779|10812.1|10806.5|10722.2|10715.2|4105
1646318400000|2022-03-03 14:40:00|10782.7|10778.7|10785|10775|10789.3|10782.6|10726.1|10721.9|3152
1646318700000|2022-03-03 14:45:00|10787.5|10777.5|10792.6|10788.6|10812.9|10806.5|10754.2|10747|2687
1646319000000|2022-03-03 14:50:00|10792.1|10788.1|10831.1|10827.1|10843.4|10839.5|10775.8|10772.1|2587
1646319300000|2022-03-03 14:55:00|10830.1|10826.1|10873.3|10870.5|10877.8|10871.7|10794.1|10789.5|2371
1646319600000|2022-03-03 15:00:00|10875.9|10865.9|10926.6|10922.6|10938.4|10931.5|10841|10838.1|4003
1646319900000|2022-03-03 15:05:00|10926.4|10922.4|11003.9|10999.9|11020.7|11016.4|10914.5|10909.3|6081
1646320200000|2022-03-03 15:10:00|11003.1|10999.1|11028.8|11024.8|11032.4|11028.8|10952.8|10949.4|4711
1646320500000|2022-03-03 15:15:00|11028.5|11024.5|10981.6|10977.6|11049.7|11046.6|10968.2|10964.8|3709
1646320800000|2022-03-03 15:20:00|10981.1|10977.1|10956.3|10952.3|11035.2|11030.5|10954.9|10946.2|2847
1646321100000|2022-03-03 15:25:00|10956.5|10952.5|10952.8|10948.8|10968.9|10963.3|10905.3|10898.3|4146
1646321400000|2022-03-03 15:30:00|10953|10949|10861.9|10857.9|10986.2|10983.1|10846.1|10841.6|3735
1646321700000|2022-03-03 15:35:00|10862.1|10858.1|10826.1|10823.3|10880.8|10876.8|10823.6|10818.8|3361
1646322000000|2022-03-03 15:40:00|10824.9|10822.1|10835|10831|10844.5|10840.5|10787.6|10783.3|3292
1646322300000|2022-03-03 15:45:00|10835.3|10831.3|10924.3|10920.3|10926.7|10920.6|10823.9|10821.1|3318
1646322600000|2022-03-03 15:50:00|10924.5|10920.5|10880.3|10876.3|10939.9|10936.3|10843.4|10840.2|2855
1646322900000|2022-03-03 15:55:00|10880.7|10877.9|10816.6|10812.6|10896.7|10889.4|10805.6|10801.6|2398
1646323200000|2022-03-03 16:00:00|10816.3|10812.3|10801.4|10798.6|10856.6|10850.8|10752.5|10748.5|3805
1646323500000|2022-03-03 16:05:00|10802.6|10798|10822.9|10818.9|10825.6|10821.1|10760.6|10755.6|2468
1646323800000|2022-03-03 16:10:00|10825.2|10817.2|10797.4|10789.4|10850.5|10846.5|10776.8|10771.9|2337
1646324100000|2022-03-03 16:15:00|10795.6|10791.6|10855.5|10851.5|10868.9|10864.6|10767.3|10764.5|2769
1646324400000|2022-03-03 16:20:00|10855|10851|10859.5|10855.5|10911.1|10905.1|10848.1|10843.1|3002
1646324700000|2022-03-03 16:25:00|10859.9|10857.1|10904.5|10900.5|10927.9|10921.4|10824.2|10817.4|3632
1646325000000|2022-03-03 16:30:00|10904.2|10900.2|10837.8|10833.8|10915.6|10912.2|10829.9|10824.8|3522
1646325300000|2022-03-03 16:35:00|10838|10834|10822.3|10818.3|10854.7|10849.3|10800.5|10796.5|2285
1646325600000|2022-03-03 16:40:00|10822.9|10818.9|10883.5|10879.5|10893.1|10890.3|10822.9|10817.1|2235
1646325900000|2022-03-03 16:45:00|10884.5|10880.5|10850|10846|10901.5|10898.1|10845.8|10842.7|1767
1646326200000|2022-03-03 16:50:00|10851.7|10848.9|10849.5|10845.5|10868.3|10863.6|10826.4|10821.9|1514
1646326500000|2022-03-03 16:55:00|10849|10845|10825.2|10822.4|10857.9|10853.9|10812.7|10809.1|2268
1646326800000|2022-03-03 17:00:00|10825.5|10821.5|10864.4|10861.6|10878.1|10873.7|10823.2|10819.5|2200
1646327100000|2022-03-03 17:05:00|10867.5|10863.5|10938.2|10934.2|10945.2|10942.1|10851.6|10848.5|4135
1646327400000|2022-03-03 17:10:00|10938.8|10934.8|10929.4|10925.4|10945.2|10942.4|10888|10884|2515
1646327700000|2022-03-03 17:15:00|10929.1|10926.3|10917.1|10914.3|10940.6|10935.9|10889.5|10885.8|1681
1646328000000|2022-03-03 17:20:00|10917|10913|10934|10930|10938.9|10935.1|10891.6|10888.7|1489
1646328300000|2022-03-03 17:25:00|10933.8|10929.8|10982.3|10979.5|10983.6|10980.8|10923|10919.9|2560
1646328600000|2022-03-03 17:30:00|10984.4|10980.4|10974.8|10972|11013.1|11009.9|10935.6|10932.8|3876
1646328900000|2022-03-03 17:35:00|10975.4|10972.6|10929.3|10925.3|11010.4|11007.6|10905.7|10902.9|3814
1646329200000|2022-03-03 17:40:00|10931|10927|10819.3|10815.3|10932.1|10928.1|10808.1|10804.1|4023
1646329500000|2022-03-03 17:45:00|10819|10815|10812.7|10808.7|10875|10871.9|10807.7|10803.7|3676
1646329800000|2022-03-03 17:50:00|10813.2|10809.2|10833.1|10830.3|10855.5|10851.2|10777|10774.1|3891
1646330100000|2022-03-03 17:55:00|10832.9|10830.1|10827.4|10823.4|10846.9|10842.9|10806.7|10803.1|2161
1646330400000|2022-03-03 18:00:00|10828.2|10824.2|10835.6|10832.8|10840.8|10838|10763.4|10759.4|2647
1646330700000|2022-03-03 18:05:00|10836.4|10832.4|10828.6|10824.6|10854.4|10850.8|10809.6|10806|1803
1646331000000|2022-03-03 18:10:00|10828.1|10824.1|10869.3|10866.5|10875.6|10872.2|10815.5|10811.5|1684
1646331300000|2022-03-03 18:15:00|10869|10866.2|10836.1|10833.3|10880.5|10877.1|10834.3|10830.9|1491
1646331600000|2022-03-03 18:20:00|10836.2|10832.2|10837.3|10834.5|10852.2|10848.2|10798.3|10794.5|2411
1646331900000|2022-03-03 18:25:00|10838.7|10834.7|10782.2|10778.2|10852.5|10848.5|10777.9|10775|1985
1646332200000|2022-03-03 18:30:00|10782.5|10778.5|10840|10837.2|10848.4|10844.5|10780.8|10777.1|1704
1646332500000|2022-03-03 18:35:00|10840.8|10838|10868.1|10865.3|10874.4|10871.6|10813.1|10809.4|1623
1646332800000|2022-03-03 18:40:00|10867.4|10864.6|10865.8|10861.8|10874.3|10871.1|10835.7|10832.4|1920
1646333100000|2022-03-03 18:45:00|10865.7|10862.9|10873|10869|10876.5|10873.1|10847.5|10844.1|1705
1646333400000|2022-03-03 18:50:00|10873.5|10869.5|10816.6|10813.8|10877.3|10874.4|10802|10799.2|2267
1646333700000|2022-03-03 18:55:00|10818.7|10814.7|10807.3|10804.5|10828.2|10824.2|10792|10788.3|2372
1646334000000|2022-03-03 19:00:00|10807.6|10803.6|10844.2|10841.4|10850.4|10846.4|10806.5|10800.8|1404
1646334300000|2022-03-03 19:05:00|10843.7|10840.9|10813.6|10810.8|10849.8|10846.4|10809.6|10806.7|1687
1646334600000|2022-03-03 19:10:00|10813.9|10811.1|10785|10781|10823.6|10820.8|10782.4|10779.5|2846
1646334900000|2022-03-03 19:15:00|10784.9|10782.1|10795.9|10793.1|10817.3|10813.9|10782.4|10777.8|2331
1646335200000|2022-03-03 19:20:00|10795.5|10792.7|10693.9|10689.9|10799.2|10796.4|10685.4|10682.5|5897
1646335500000|2022-03-03 19:25:00|10693.5|10690.7|10642.6|10639.8|10696.5|10693.5|10610.6|10607.8|11495
1646335800000|2022-03-03 19:30:00|10642.4|10639.6|10645.7|10642.9|10693.7|10690.9|10629.1|10626.2|3823
1646336100000|2022-03-03 19:35:00|10645.5|10642.7|10643.3|10639.3|10655.1|10651.2|10630.2|10627.4|1958
1646336400000|2022-03-03 19:40:00|10643.5|10639.5|10645.5|10642.7|10674|10670.9|10631.5|10628.6|1413
1646336700000|2022-03-03 19:45:00|10645.8|10643|10641.7|10638.9|10666.8|10664|10633.5|10630.7|939
1646337000000|2022-03-03 19:50:00|10639.7|10636.9|10650.9|10648.1|10659.1|10656|10632.7|10629.9|701
1646337300000|2022-03-03 19:55:00|10651.8|10647.8|10640.9|10636.9|10653.5|10650.6|10634.6|10631.7|672
1646337600000|2022-03-03 20:00:00|10639.8|10637|10671.9|10669.1|10679.7|10675.7|10635.7|10632.3|1108
1646337900000|2022-03-03 20:05:00|10672.4|10669.6|10674.9|10672.1|10688.1|10685.3|10653.8|10650.7|972
1646338200000|2022-03-03 20:10:00|10675.3|10672.5|10701.6|10697.6|10703.8|10700.7|10675.3|10672.5|709
1646338500000|2022-03-03 20:15:00|10700.7|10697.9|10690.1|10687.3|10704.2|10701.3|10675|10671|457
1646338800000|2022-03-03 20:20:00|10689.6|10686.8|10733.2|10729.2|10739.9|10737.1|10679.9|10677.1|1426
1646339100000|2022-03-03 20:25:00|10732.9|10730.1|10729.2|10726.4|10737|10734.2|10723|10720.2|734
1646339400000|2022-03-03 20:30:00|10731.7|10728.9|10727.9|10725.1|10732|10729|10714.8|10712|791
1646339700000|2022-03-03 20:35:00|10729|10726.2|10729|10725|10730.4|10727.6|10708.8|10705.7|540
1646340000000|2022-03-03 20:40:00|10728.1|10725.3|10717.9|10715.1|10728.4|10725.3|10712|10708.1|444
1646340300000|2022-03-03 20:45:00|10718|10714|10711.9|10709.1|10720.5|10717.7|10706.7|10703.9|393
1646340600000|2022-03-03 20:50:00|10712.2|10709.4|10714.4|10711.6|10721.4|10718.6|10709.2|10706.4|612
1646340900000|2022-03-03 20:55:00|10714.6|10711.8|10693.1|10689.1|10718|10715.2|10690.6|10687|516
1646341200000|2022-03-03 21:00:00|10691.6|10687.6|10708.9|10704.9|10709.4|10705.4|10659.3|10655.8|873
1646341500000|2022-03-03 21:05:00|10708.3|10704.3|10673.1|10669.1|10708.3|10704.3|10671.8|10668.4|270
1646341800000|2022-03-03 21:10:00|10672.2|10669.4|10649.9|10645.9|10694.4|10688.5|10646.5|10642.6|395
1646342100000|2022-03-03 21:15:00|10650.6|10646.6|10651|10647|10667.4|10662.4|10650.6|10646.6|180
1646342400000|2022-03-03 21:20:00|10650.7|10646.7|10648.3|10645.5|10651.5|10647.5|10642.6|10639.5|210
1646342700000|2022-03-03 21:25:00|10648.6|10645.8|10641.5|10638.7|10649.2|10646.3|10635.7|10630.6|154
1646343000000|2022-03-03 21:30:00|10641.7|10638.9|10664.6|10661.8|10678.7|10673.9|10630.7|10626.6|534
1646343300000|2022-03-03 21:35:00|10664.4|10661.6|10676.8|10672.8|10680|10674.1|10662.9|10658.9|310
1646343600000|2022-03-03 21:40:00|10675.2|10672.4|10663.1|10659.1|10675.8|10672.4|10653.8|10647.2|171
1646343900000|2022-03-03 21:45:00|10663.4|10659.4|10651.7|10647.7|10668.2|10662.6|10649.3|10645.2|116
1646344200000|2022-03-03 21:50:00|10652.4|10648.4|10655.7|10651.7|10657.9|10653.3|10648.8|10645.6|170
1646344500000|2022-03-03 21:55:00|10655.4|10651.4|10665|10662.2|10669.5|10666.4|10652.2|10649.1|270
1646348400000|2022-03-03 23:00:00|10660.1|10652.1|10711.2|10707.2|10732.2|10725.4|10653.9|10645.9|865
1646348700000|2022-03-03 23:05:00|10713.5|10705.5|10696.7|10692.7|10713.5|10707.2|10687.2|10681.9|166
1646349000000|2022-03-03 23:10:00|10696.2|10692.2|10708.2|10704.2|10715.7|10709.7|10691.6|10688.3|156
1646349300000|2022-03-03 23:15:00|10707.9|10705.1|10747.1|10739.1|10749.3|10744.9|10707.9|10704.5|364
1646349600000|2022-03-03 23:20:00|10745.4|10741.4|10748.7|10744.7|10770.7|10766.7|10730.6|10725.1|641
1646349900000|2022-03-03 23:25:00|10748.9|10744.9|10755|10751|10761.6|10758.8|10739|10735|184
1646350200000|2022-03-03 23:30:00|10755.3|10751.3|10785.6|10782.8|10798.6|10793.3|10744.4|10739.5|448
1646350500000|2022-03-03 23:35:00|10786.3|10783.5|10772.6|10768.6|10793.3|10789.2|10769|10765.3|305
1646350800000|2022-03-03 23:40:00|10772.3|10768.3|10783|10779|10783|10779.5|10761|10757.1|273
1646351100000|2022-03-03 23:45:00|10783.8|10781|10768.9|10764.9|10789.4|10785.4|10760.3|10757.5|246
1646351400000|2022-03-03 23:50:00|10768|10765.2|10782|10779.2|10782.1|10779.2|10767.3|10764.5|135
1646351700000|2022-03-03 23:55:00|10781.7|10778.9|10781.7|10777.7|10785.5|10782.7|10758.4|10755.6|275
1646352000000|2022-03-04 00:00:00|10781.3|10778.5|10767.9|10765.1|10787.2|10784.4|10765.1|10762.2|316
1646352300000|2022-03-04 00:05:00|10767.4|10763.4|10792|10789.2|10792|10789.2|10766.1|10762.2|381
1646352600000|2022-03-04 00:10:00|10791.8|10789|10814.4|10810.4|10841.6|10837.6|10775.4|10772.1|1081
1646352900000|2022-03-04 00:15:00|10814.1|10810.1|10803.2|10800.4|10820.8|10818|10788.8|10786|458
1646353200000|2022-03-04 00:20:00|10803|10800.2|10886.3|10882.3|10890.5|10886.6|10802.7|10799.1|1661
1646353500000|2022-03-04 00:25:00|10886|10882|10879.8|10877|10887.8|10882.1|10866.6|10863.7|419
1646353800000|2022-03-04 00:30:00|10879.4|10876.6|10924.7|10921.9|10935.2|10931.3|10878.5|10875.4|1382
1646354100000|2022-03-04 00:35:00|10924.2|10921.4|11029.6|11025.6|11114.9|11106.9|10915.2|10912.4|3292
1646354400000|2022-03-04 00:40:00|11031.8|11023.8|11047.8|11045|11048.1|11045.3|11020.6|11016.5|1139
1646354700000|2022-03-04 00:45:00|11047.7|11044.9|11116.7|11108.7|11116.7|11110.5|11020.5|11015.1|1658
1646355000000|2022-03-04 00:50:00|11115.3|11111.3|11069|11065|11132.1|11125.8|11062.9|11059.8|1675
1646355300000|2022-03-04 00:55:00|11069.3|11065.3|11033.3|11030.5|11102.6|11097|10998.9|10994|2009
1646355600000|2022-03-04 01:00:00|11032|11028|10968.3|10964.3|11032|11028|10913.2|10907.8|3008
1646355900000|2022-03-04 01:05:00|10968.8|10964.8|11063.6|11059.6|11072.2|11069.4|10967.7|10964.5|2885
1646356200000|2022-03-04 01:10:00|11063|11059|11016.3|11012.3|11082.1|11078.2|11002.4|10997.7|1418
1646356500000|2022-03-04 01:15:00|11016.5|11012.5|11006.6|11002.6|11019.6|11014.1|10975.8|10971.9|889
1646356800000|2022-03-04 01:20:00|11006.3|11002.3|11000.9|10998.1|11055.3|11049.6|10991.6|10987|1053
1646357100000|2022-03-04 01:25:00|11001.3|10997.3|10992|10988|11030.8|11024.5|10971.3|10967.5|871
1646357400000|2022-03-04 01:30:00|10993.1|10989.1|10977.5|10969.5|11018.5|11013.5|10964.7|10959.2|660
1646357700000|2022-03-04 01:35:00|10975.2|10971.2|10956.2|10952.2|10989.4|10986.6|10929.7|10925.3|734
1646358000000|2022-03-04 01:40:00|10955.9|10951.9|10946.8|10938.8|10966.5|10962.6|10932.5|10929.1|550
1646358300000|2022-03-04 01:45:00|10945.3|10941.3|10919.5|10916.7|10948.3|10943.1|10905.1|10898.4|598
1646358600000|2022-03-04 01:50:00|10919.3|10916.5|10845.7|10841.7|10919.7|10916.5|10813.6|10809.6|1993
1646358900000|2022-03-04 01:55:00|10845.5|10841.5|10782.4|10779.6|10864|10858.2|10759.3|10754.7|1518
1646359200000|2022-03-04 02:00:00|10781.9|10779.1|10853.2|10849.2|10860.2|10854.7|10781.9|10777.4|1089
1646359500000|2022-03-04 02:05:00|10855.5|10847.5|10837|10833|10878.2|10871.5|10820|10815.2|810
1646359800000|2022-03-04 02:10:00|10835.8|10832.7|10899|10895|10911.9|10907.9|10835|10831|951
1646360100000|2022-03-04 02:15:00|10902|10894|10871.2|10867.2|10924.2|10919.7|10870.4|10866.4|746
1646360400000|2022-03-04 02:20:00|10870.8|10868|10872.4|10868.4|10888.4|10885.5|10866.4|10863.1|355
1646360700000|2022-03-04 02:25:00|10872.7|10868.7|10873.7|10870.9|10875.8|10872.7|10849|10845.6|452
1646361000000|2022-03-04 02:30:00|10874|10871.2|10873.4|10869.4|10901.2|10897.1|10868|10862.4|687
1646361300000|2022-03-04 02:35:00|10873.1|10869.1|10843.8|10839.8|10873.1|10869.2|10829.9|10826.3|860
1646361600000|2022-03-04 02:40:00|10843.5|10840.7|10813.6|10810.8|10857.3|10853.9|10797.4|10793.4|943
1646361900000|2022-03-04 02:45:00|10813.8|10811|10826.9|10822.9|10839.7|10835.1|10812.4|10806.2|538
1646362200000|2022-03-04 02:50:00|10826.7|10822.7|10842.9|10840.1|10848.7|10844.1|10807.8|10804.7|615
1646362500000|2022-03-04 02:55:00|10844.6|10836.6|10836.2|10832.2|10852|10849.1|10808.1|10802.7|552
1646362800000|2022-03-04 03:00:00|10836|10832|10875.5|10871.5|10886.3|10880.8|10830|10824|549
1646363100000|2022-03-04 03:05:00|10875.3|10871.3|10897.7|10894.9|10903.4|10898.3|10872.8|10866.8|507
1646363400000|2022-03-04 03:10:00|10897.4|10894.6|10882.1|10878.1|10924.6|10921.2|10880.5|10875.3|674
1646363700000|2022-03-04 03:15:00|10881.6|10877.6|10882.7|10878.7|10895.8|10890.3|10864.2|10859.6|299
1646364000000|2022-03-04 03:20:00|10882.2|10878.2|10855.2|10851.2|10882.5|10879.1|10854.7|10848.2|236
1646364300000|2022-03-04 03:25:00|10854.9|10850.9|10809.9|10801.9|10855.7|10850.9|10793.9|10790.5|813
1646364600000|2022-03-04 03:30:00|10811.1|10803.1|10827.9|10819.9|10831.8|10825.8|10801.7|10795.8|348
1646364900000|2022-03-04 03:35:00|10828.1|10820.1|10826|10822|10845.9|10841|10814.2|10811|256
1646365200000|2022-03-04 03:40:00|10825.5|10821.5|10824.1|10820.1|10831.4|10826.1|10812.2|10809.4|188
1646365500000|2022-03-04 03:45:00|10823.2|10820.4|10821|10817|10836.6|10832.5|10818.1|10815.3|266
1646365800000|2022-03-04 03:50:00|10823.8|10815.8|10824.3|10820.3|10827.1|10824.3|10815.7|10811|147
1646366100000|2022-03-04 03:55:00|10823.8|10821|10818.2|10814.2|10836.6|10832.6|10813|10809.2|207
1646366400000|2022-03-04 04:00:00|10819.6|10811.6|10830.5|10826.5|10834|10830.6|10817.4|10811.2|131
1646366700000|2022-03-04 04:05:00|10830.2|10826.2|10830.4|10826.4|10835.9|10830.3|10824.1|10818.5|126
1646367000000|2022-03-04 04:10:00|10830.2|10826.2|10826.6|10823.8|10838.2|10833|10825.4|10822.6|71
1646367300000|2022-03-04 04:15:00|10827.1|10824.3|10831.8|10829|10833.7|10830.8|10826.6|10823.7|70
1646367600000|2022-03-04 04:20:00|10831.3|10828.5|10831.2|10828.4|10834.5|10831.7|10831.2|10828.4|28
1646367900000|2022-03-04 04:25:00|10831.5|10828.7|10845.9|10841.9|10861.4|10856.5|10831.5|10828.7|255
1646368200000|2022-03-04 04:30:00|10845.7|10841.7|10854|10850|10871.3|10868.4|10845.3|10840.2|265
1646368500000|2022-03-04 04:35:00|10853.7|10849.7|10862.9|10858.9|10867.5|10861.3|10846.4|10842|99
1646368800000|2022-03-04 04:40:00|10864.4|10856.4|10854.4|10850.4|10864.4|10858.9|10851.8|10846.9|90
1646369100000|2022-03-04 04:45:00|10854.1|10850.1|10825.8|10821.8|10854.3|10850.5|10822.5|10818.7|453
1646369400000|2022-03-04 04:50:00|10825.5|10822.7|10839.3|10836.5|10842.9|10839|10825.5|10822.3|182
1646369700000|2022-03-04 04:55:00|10839.5|10836.7|10841.6|10837.6|10843.2|10840.4|10832.6|10828.1|119
1646370000000|2022-03-04 05:00:00|10841.3|10838.5|10835.8|10831.8|10850.3|10844.8|10829.7|10824|113
1646370300000|2022-03-04 05:05:00|10836.1|10832.1|10854.3|10850.3|10860.1|10854|10830|10825.1|124
1646370600000|2022-03-04 05:10:00|10854|10851.2|10866.3|10862.3|10875|10871.4|10853.7|10850.1|210
1646370900000|2022-03-04 05:15:00|10865.9|10863.1|10863.7|10859.7|10876|10871|10862.6|10858.9|135
1646371200000|2022-03-04 05:20:00|10862.8|10860|10861.1|10857.1|10867.3|10862.7|10854.3|10850.2|127
1646371500000|2022-03-04 05:25:00|10860.7|10857.9|10870.8|10866.8|10876.1|10872.4|10859.9|10854.6|95
1646371800000|2022-03-04 05:30:00|10870.3|10866.3|10873.7|10869.7|10893.1|10890.3|10865.8|10860.6|442
1646372100000|2022-03-04 05:35:00|10873.4|10869.4|10808.7|10800.7|10873.7|10869.7|10803.2|10799.2|697
1646372400000|2022-03-04 05:40:00|10806.2|10802.2|10758.2|10750.2|10817.5|10813.5|10727.3|10721.1|1313
1646372700000|2022-03-04 05:45:00|10758.5|10750.5|10757.5|10753.5|10776|10769.8|10745.7|10739.7|597
1646373000000|2022-03-04 05:50:00|10757.7|10753.7|10773.4|10765.4|10784.4|10780.8|10757.4|10753.7|400
1646373300000|2022-03-04 05:55:00|10770.4|10766.4|10682|10674|10771.3|10766.4|10673.4|10667.6|1674
1646373600000|2022-03-04 06:00:00|10679.5|10675.5|10722.3|10714.3|10735.5|10729.5|10679.2|10673.8|604
1646373900000|2022-03-04 06:05:00|10719.8|10715.8|10734.3|10731.5|10736.2|10732.8|10713.9|10711.1|282
1646374200000|2022-03-04 06:10:00|10733.6|10730.8|10740.8|10736.8|10761.8|10757.6|10733.6|10728|403
1646374500000|2022-03-04 06:15:00|10741|10737|10725.4|10721.4|10754.9|10749.1|10717.9|10713.3|435
1646374800000|2022-03-04 06:20:00|10724.2|10721.7|10687.1|10683.1|10741.6|10735.1|10686.3|10680.6|494
1646375100000|2022-03-04 06:25:00|10687.3|10683.3|10709.5|10706.7|10733.1|10728.7|10687.1|10681.3|445
1646375400000|2022-03-04 06:30:00|10709.2|10706.4|10701.7|10697.7|10723.2|10717.5|10698.4|10694.3|330
1646375700000|2022-03-04 06:35:00|10701.5|10697.5|10732.1|10728.1|10741.6|10737.8|10698.5|10692.8|307
1646376000000|2022-03-04 06:40:00|10732|10729.2|10824.3|10816.3|10824.3|10817.3|10726.1|10722.1|1059
1646376300000|2022-03-04 06:45:00|10824|10816|10760.6|10757.8|10826.3|10822.4|10745.1|10738|925
1646376600000|2022-03-04 06:50:00|10760.4|10756.4|10767.5|10763.5|10777.6|10772.2|10749|10745|272
1646376900000|2022-03-04 06:55:00|10767.4|10764.6|10780.9|10776.9|10794.1|10788.1|10754.9|10751.5|249
1646377200000|2022-03-04 07:00:00|10781.2|10777.2|10774.1|10770.1|10795.6|10791.5|10769.7|10765.2|564
1646377500000|2022-03-04 07:05:00|10774.4|10770.4|10784.5|10780.5|10793.8|10789.9|10774.4|10770.4|227
1646377800000|2022-03-04 07:10:00|10784.7|10780.7|10806.2|10803.4|10807.1|10803.4|10781.7|10777.7|345
1646378100000|2022-03-04 07:15:00|10805.8|10803|10767.1|10763.1|10810|10807.2|10759.5|10755.5|556
1646378400000|2022-03-04 07:20:00|10765.8|10761.8|10762.9|10760.1|10776.2|10772.5|10728.2|10724.6|877
1646378700000|2022-03-04 07:25:00|10763.2|10759.2|10828.6|10825.8|10837.4|10833.4|10760.2|10756.2|1447
1646379000000|2022-03-04 07:30:00|10828.4|10825.6|10836.3|10832.3|10865.4|10862.6|10825.8|10821.9|1202
1646379300000|2022-03-04 07:35:00|10835.8|10831.8|10799.3|10795.3|10843.1|10840.3|10793.6|10789.6|770
1646379600000|2022-03-04 07:40:00|10798.8|10794.8|10804.3|10801.5|10818.1|10814.1|10785.3|10782.4|504
1646379900000|2022-03-04 07:45:00|10804.6|10801.8|10790.8|10786.8|10810.7|10806.7|10784|10780|321
1646380200000|2022-03-04 07:50:00|10790.7|10787.9|10755.4|10752.6|10791.8|10788.1|10745.3|10740.8|982
1646380500000|2022-03-04 07:55:00|10756.3|10752.3|10712.2|10708.2|10759.4|10755.4|10703.9|10700.8|1429
1646380800000|2022-03-04 08:00:00|10711.2|10707.2|10744.3|10740.3|10751.8|10748.8|10694.5|10690.5|1275
1646381100000|2022-03-04 08:05:00|10744.8|10740.8|10734.3|10730.3|10750.1|10746.7|10721.7|10718.4|581
1646381400000|2022-03-04 08:10:00|10734.9|10730.9|10668.9|10664.9|10735.9|10732|10650.6|10646.9|1736
1646381700000|2022-03-04 08:15:00|10669.2|10665.2|10686.6|10682.6|10689.9|10686.5|10643.6|10640.5|1505
1646382000000|2022-03-04 08:20:00|10687.4|10683.4|10716.9|10712.9|10722|10719.2|10685.9|10682.8|928
1646382300000|2022-03-04 08:25:00|10715.6|10711.6|10712|10709.2|10721.2|10717.5|10688.4|10685.1|990
1646382600000|2022-03-04 08:30:00|10711.5|10708.7|10686.3|10682.3|10727.5|10723.5|10682.2|10679|900
1646382900000|2022-03-04 08:35:00|10685.9|10683.1|10693.5|10689.5|10709.5|10705.2|10674.9|10672|687
1646383200000|2022-03-04 08:40:00|10693.2|10690.4|10704.2|10700.2|10713.2|10709.2|10680.6|10677.8|645
1646383500000|2022-03-04 08:45:00|10704.3|10701.5|10639.8|10635.8|10715.5|10712.4|10635.3|10630.5|1215
1646383800000|2022-03-04 08:50:00|10640|10636|10606.9|10602.9|10651.8|10647.8|10593.2|10590.1|1961
1646384100000|2022-03-04 08:55:00|10606.4|10602.4|10671.1|10668.3|10674.9|10670.9|10595.8|10592.2|1234
1646384400000|2022-03-04 09:00:00|10671.4|10668.6|10670.3|10667.5|10690.5|10686.9|10654.7|10650.7|769
1646384700000|2022-03-04 09:05:00|10669.8|10667|10685.1|10681.1|10690.2|10686.2|10641.4|10638.6|873
1646385000000|2022-03-04 09:10:00|10685.4|10681.4|10720.1|10716.1|10730.9|10727.3|10682.9|10680.1|854
1646385300000|2022-03-04 09:15:00|10719|10715|10748|10744|10760.7|10757.8|10718.5|10714.6|894
1646385600000|2022-03-04 09:20:00|10747.3|10743.3|10762.2|10758.2|10783.2|10780.4|10742.4|10739|877
1646385900000|2022-03-04 09:25:00|10760.8|10758|10774.3|10771.5|10776.6|10772.8|10753.4|10749.4|635
1646386200000|2022-03-04 09:30:00|10775.1|10771.1|10772.6|10768.6|10779.1|10775.8|10752.7|10749.8|731
1646386500000|2022-03-04 09:35:00|10772.2|10769.4|10799.6|10796.8|10808.6|10805.8|10763.5|10760.6|911
1646386800000|2022-03-04 09:40:00|10799.3|10796.5|10760.4|10757.6|10800|10796.8|10757.2|10754|585
1646387100000|2022-03-04 09:45:00|10760.7|10756.7|10795.1|10791.1|10796.9|10792.9|10752.7|10749.3|588
1646387400000|2022-03-04 09:50:00|10794.3|10791.5|10782.3|10778.3|10795.1|10791.5|10778|10774.6|308
1646387700000|2022-03-04 09:55:00|10781.3|10777.3|10761.4|10758.6|10785.9|10782.2|10759.5|10756.6|498
1646388000000|2022-03-04 10:00:00|10761.8|10757.8|10769.5|10765.5|10787.4|10784|10755.4|10752.5|477
1646388300000|2022-03-04 10:05:00|10768.6|10765.8|10782.1|10779.3|10786.7|10783.6|10759.9|10756|428
1646388600000|2022-03-04 10:10:00|10781.8|10779|10785|10782.2|10786.2|10782.9|10766.9|10763.5|270
1646388900000|2022-03-04 10:15:00|10785.2|10782.4|10848.7|10845.9|10858.9|10856.1|10778.2|10774.5|1661
1646389200000|2022-03-04 10:20:00|10848.5|10845.7|10872.4|10869.6|10877.2|10873.3|10823.4|10820.1|1234
1646389500000|2022-03-04 10:25:00|10872.1|10869.3|10882.5|10879.7|10898.3|10894.9|10855.8|10852.7|1044
1646389800000|2022-03-04 10:30:00|10882.7|10879.9|10876.2|10872.2|10882.7|10879.9|10843.9|10840.8|784
1646390100000|2022-03-04 10:35:00|10876|10872|10840.4|10836.4|10891.5|10887.9|10838.8|10834.8|829
1646390400000|2022-03-04 10:40:00|10841.4|10837.4|10840.9|10836.9|10860.9|10857.5|10837|10834.2|457
1646390700000|2022-03-04 10:45:00|10844.3|10841.5|10860.1|10856.1|10868|10865.2|10829.4|10825.5|733
1646391000000|2022-03-04 10:50:00|10860.4|10856.4|10884.4|10880.4|10893.9|10890.8|10855.6|10851.6|762
1646391300000|2022-03-04 10:55:00|10884.2|10880.2|10897.7|10893.7|10919.3|10916.5|10884.2|10880.2|1129
1646391600000|2022-03-04 11:00:00|10897.9|10893.9|10872|10868|10908|10905.2|10863.6|10860.5|1179
1646391900000|2022-03-04 11:05:00|10871.2|10868.4|10883.2|10880.4|10885.3|10881.9|10855.6|10852.8|518
1646392200000|2022-03-04 11:10:00|10883.5|10879.5|10858.9|10856.1|10891.8|10888.4|10858.9|10856|353
1646392500000|2022-03-04 11:15:00|10858|10854|10850.1|10847.3|10867.8|10865|10844.3|10841.5|680
1646392800000|2022-03-04 11:20:00|10850.6|10847.8|10870.2|10867.4|10880.7|10877.9|10849.8|10847|509
1646393100000|2022-03-04 11:25:00|10870.4|10867.6|10870.7|10866.7|10879.3|10876.5|10864.9|10860.9|323
1646393400000|2022-03-04 11:30:00|10870.4|10867.6|10846.6|10842.6|10873.1|10870.3|10838.3|10835.4|548
1646393700000|2022-03-04 11:35:00|10845.5|10842.7|10852.6|10848.6|10866.9|10864|10841.5|10838.1|414
1646394000000|2022-03-04 11:40:00|10852.3|10849.5|10877.7|10874.9|10888.8|10885.6|10851.5|10848.6|789
1646394300000|2022-03-04 11:45:00|10877.2|10874.4|10880.5|10876.5|10893.1|10889.7|10875.4|10871.5|532
1646394600000|2022-03-04 11:50:00|10879.4|10876.6|10835.9|10833.1|10879.4|10876.6|10807.4|10804.4|1169
1646394900000|2022-03-04 11:55:00|10836.3|10832.3|10817.3|10814.5|10848.7|10845.1|10817.3|10814.4|629
1646395200000|2022-03-04 12:00:00|10818.4|10814.4|10853.4|10849.4|10853.9|10850.7|10804|10801.1|652
1646395500000|2022-03-04 12:05:00|10853|10850.2|10858.6|10855.8|10860.4|10857.2|10842.9|10838.9|460
1646395800000|2022-03-04 12:10:00|10858.9|10854.9|10871.1|10868.3|10875.4|10872.3|10855.1|10851.2|697
1646396100000|2022-03-04 12:15:00|10872.6|10869.8|10891.4|10888.6|10894.2|10891|10858.2|10854.2|809
1646396400000|2022-03-04 12:20:00|10891.7|10888.9|10885.7|10882.9|10898.7|10895.9|10881.8|10878.7|939
1646396700000|2022-03-04 12:25:00|10886.5|10882.5|10890.5|10887.7|10897.1|10893.5|10874.8|10872|1324
1646397000000|2022-03-04 12:30:00|10890|10887.2|10876|10873.2|10896.9|10894.1|10868.9|10864.9|951
1646397300000|2022-03-04 12:35:00|10875.5|10872.7|10896.2|10893.4|10898.1|10895.3|10867.4|10864.3|803
1646397600000|2022-03-04 12:40:00|10895.7|10892.9|10897.8|10895|10899.7|10896.9|10883.6|10880.8|661
1646397900000|2022-03-04 12:45:00|10898.1|10895.3|10953.3|10949.3|10971|10967|10890.8|10887.2|2855
1646398200000|2022-03-04 12:50:00|10952.9|10950.1|10967.2|10964.4|10969.5|10966.7|10943.4|10939.7|979
1646398500000|2022-03-04 12:55:00|10968.1|10964.1|10971.5|10968.7|11001.5|10998.4|10961.3|10957.9|2617
1646398800000|2022-03-04 13:00:00|10972.6|10969.8|10935|10932.2|10978.1|10975.3|10909.4|10906|2811
1646399100000|2022-03-04 13:05:00|10934.7|10931.9|10917.3|10914.5|10950.5|10947.7|10907.8|10905|1693
1646399400000|2022-03-04 13:10:00|10918.1|10915.3|10985|10982.2|10990.7|10987.9|10909.8|10905.9|2122
1646399700000|2022-03-04 13:15:00|10984.7|10981.9|10949.1|10945.1|10992.7|10989.9|10937.1|10934|2224
1646400000000|2022-03-04 13:20:00|10948.2|10945.4|10995.2|10992.4|11000.5|10997.6|10942.1|10938.1|1865
1646400300000|2022-03-04 13:25:00|10995.7|10992.9|11042.2|11039.4|11050|11045.7|10986.7|10983.9|2660
1646400600000|2022-03-04 13:30:00|11045.9|11037.9|11024.8|11022|11048.3|11044.4|10994.2|10991.1|2546
1646400900000|2022-03-04 13:35:00|11025.2|11021.2|11044|11041.2|11071.3|11068.5|11008.2|11004.6|2969
1646401200000|2022-03-04 13:40:00|11043.4|11040.6|11014.9|11012.1|11054.9|11052|11000.6|10997.7|2191
1646401500000|2022-03-04 13:45:00|11015.5|11011.5|10972.3|10969.5|11015.5|11012.4|10926.3|10922.3|4603
1646401800000|2022-03-04 13:50:00|10971.8|10969|10996.2|10992.2|10999.7|10996.8|10938.5|10935.1|1896
1646402100000|2022-03-04 13:55:00|10995.4|10991.4|10949.1|10946.3|11006.4|11003.6|10937.8|10934.2|1817
1646402400000|2022-03-04 14:00:00|10949.6|10946.8|10972.9|10970.1|10993.3|10990.2|10917.3|10914.5|3579
1646402700000|2022-03-04 14:05:00|10973.2|10969.2|10996.1|10993.3|11012.4|11009.6|10965.9|10963.1|3046
1646403000000|2022-03-04 14:10:00|10996.6|10993.8|11025.1|11022.3|11039.5|11036.7|10982.1|10979.3|3112
1646403300000|2022-03-04 14:15:00|11025.3|11022.5|11018.1|11015.3|11039.2|11036.4|11003.4|11000.6|2580
1646403600000|2022-03-04 14:20:00|11018.9|11014.9|11022.7|11018.7|11032.3|11029.4|10996.7|10993.8|2478
1646403900000|2022-03-04 14:25:00|11023.3|11020.5|11094.2|11091.4|11095.8|11091.8|11012.3|11009.5|3410
1646404200000|2022-03-04 14:30:00|11095.6|11091.6|11108.9|11106.1|11138.3|11135.1|11084.3|11080.3|6853
1646404500000|2022-03-04 14:35:00|11109.2|11106.4|11146.8|11144|11171.2|11168.4|11098.6|11095.8|4339
1646404800000|2022-03-04 14:40:00|11147.8|11145|11147.1|11144.3|11187.1|11184.3|11136.7|11133.9|3717
1646405100000|2022-03-04 14:45:00|11148.4|11145.6|11201.8|11199|11212.9|11210.1|11144.4|11141.6|4357
1646405400000|2022-03-04 14:50:00|11202.1|11198.1|11174.3|11171.5|11207|11204.2|11161.5|11158.7|4123
1646405700000|2022-03-04 14:55:00|11174.8|11172|11115.1|11112.3|11184.1|11181.3|11104.8|11102|4988
1646406000000|2022-03-04 15:00:00|11114.9|11112.1|11118.5|11115.7|11133|11129.6|11071.4|11068|5624
1646406300000|2022-03-04 15:05:00|11117.4|11114.6|11173.3|11170.5|11185.5|11182.7|11114.7|11111.8|4149
1646406600000|2022-03-04 15:10:00|11173.8|11171|11206.3|11202.3|11213|11210.2|11163.7|11160.9|3391
1646406900000|2022-03-04 15:15:00|11205.9|11203.1|11180.8|11178|11212.7|11209.9|11153.1|11150.2|4109
1646407200000|2022-03-04 15:20:00|11181.1|11178.3|11178.1|11175.3|11206.6|11203.8|11166.6|11163.4|2953
1646407500000|2022-03-04 15:25:00|11178.8|11176|11177.5|11174.7|11208.5|11205.7|11159|11156.2|3040
1646407800000|2022-03-04 15:30:00|11178.3|11175.5|11121.2|11118.4|11187.8|11185|11114.4|11111.6|3613
1646408100000|2022-03-04 15:35:00|11121.5|11118.7|11135.5|11132.7|11147.6|11143.7|11096.1|11093.3|3450
1646408400000|2022-03-04 15:40:00|11135|11132.2|11108.8|11106|11144.8|11142|11105.2|11102.3|1933
1646408700000|2022-03-04 15:45:00|11110.8|11108|11067.2|11064.4|11121.9|11119.1|11058.2|11055.3|3463
1646409000000|2022-03-04 15:50:00|11069.5|11066.7|11093.5|11090.7|11111.5|11108.7|11068.5|11065.7|3071
1646409300000|2022-03-04 15:55:00|11092.5|11089.7|11121.5|11118.7|11124.1|11121.3|11084.4|11081.6|2769
1646409600000|2022-03-04 16:00:00|11121.3|11118.5|11000.2|10997.4|11127.8|11125|10997.6|10994.8|4837
1646409900000|2022-03-04 16:05:00|10999.9|10997.1|11054.6|11051.8|11071.9|11068|10997.4|10994.6|3490
1646410200000|2022-03-04 16:10:00|11054.8|11052|11066.4|11063.6|11073.6|11070.8|11032.5|11029.7|2723
1646410500000|2022-03-04 16:15:00|11066.9|11064.1|10972.1|10969.3|11067.6|11064.8|10954.8|10952|4245
1646410800000|2022-03-04 16:20:00|10972.3|10969.5|11008.4|11005.6|11021.2|11018.4|10971.3|10968.5|3100
1646411100000|2022-03-04 16:25:00|11009.1|11006.3|11016.1|11013.3|11058.9|11055.7|11002.9|11000.1|4417
1646411400000|2022-03-04 16:30:00|11015.8|11013|10988.4|10985.6|11035.4|11032.6|10977.8|10975|4124
1646411700000|2022-03-04 16:35:00|10988.6|10985.8|10995.7|10992.9|11012.7|11009.3|10964.3|10961.5|2749
1646412000000|2022-03-04 16:40:00|10995.5|10992.7|11007.3|11004.5|11019.6|11016.8|10985.5|10982.7|2135
1646412300000|2022-03-04 16:45:00|11007|11004.2|11006.2|11003.4|11017.7|11014.9|10993.7|10990.9|1292
1646412600000|2022-03-04 16:50:00|11006.7|10998.7|11014.3|11011.5|11020.6|11017.7|11001.7|10998.6|1671
1646412900000|2022-03-04 16:55:00|11014.6|11011.8|10924.4|10921.6|11014.6|11011.8|10907.6|10904.8|3938
1646413200000|2022-03-04 17:00:00|10923.4|10920.6|10953.2|10950.4|10969.5|10966.7|10920.6|10917.8|2200
1646413500000|2022-03-04 17:05:00|10953.7|10950.9|10936.6|10933.8|10958.3|10954.9|10931|10928.2|1684
1646413800000|2022-03-04 17:10:00|10936.8|10934|10882.7|10879.9|10946.5|10943.6|10876.7|10873.9|4056
1646414100000|2022-03-04 17:15:00|10882|10879.2|10929|10926.2|10937.3|10934.5|10881.7|10878.9|2473
1646414400000|2022-03-04 17:20:00|10929.4|10926.6|10915.7|10912.9|10932|10929.2|10898.2|10895.3|1860
1646414700000|2022-03-04 17:25:00|10915.1|10912.3|10958.5|10955.7|10968|10965.2|10908.6|10905.8|2020
1646415000000|2022-03-04 17:30:00|10958.7|10955.9|10997.8|10995|10998.5|10995.7|10954.5|10951.7|2235
1646415300000|2022-03-04 17:35:00|10997.5|10994.7|11029.9|11027.1|11034.5|11031.7|10993.3|10990.5|3059
1646415600000|2022-03-04 17:40:00|11029.4|11026.6|11061.3|11058.5|11069.1|11066.3|11025.4|11022.5|3238
1646415900000|2022-03-04 17:45:00|11061|11058.2|11067.4|11064.6|11084.9|11082.1|11058.5|11055.7|2363
1646416200000|2022-03-04 17:50:00|11067.1|11064.3|11060.4|11057.6|11080.5|11077.6|11053.7|11050.9|1821
1646416500000|2022-03-04 17:55:00|11060.2|11057.4|11026.3|11023.5|11065.9|11063.1|11023.6|11020.8|1843
1646416800000|2022-03-04 18:00:00|11026.6|11023.8|11096.3|11093.5|11103.3|11100.5|11018.3|11015.5|3158
1646417100000|2022-03-04 18:05:00|11096.5|11093.7|11068|11065.2|11100|11097.2|11054.5|11050.5|1774
1646417400000|2022-03-04 18:10:00|11067|11064.2|11104.1|11101.3|11109.7|11106.9|11059.6|11056.7|2345
1646417700000|2022-03-04 18:15:00|11105.1|11102.3|11105.6|11102.8|11124.7|11121.9|11101.8|11099|2507
1646418000000|2022-03-04 18:20:00|11106.1|11103.3|11098.8|11096|11126.7|11123.9|11092.8|11090|1882
1646418300000|2022-03-04 18:25:00|11098.5|11095.7|11158.3|11155.5|11161.5|11158.7|11095.5|11092.7|2217
1646418600000|2022-03-04 18:30:00|11157.3|11154.5|11125.9|11123.1|11161.3|11158.2|11121.2|11118.3|2206
1646418900000|2022-03-04 18:35:00|11126.7|11123.9|11111.5|11108.7|11131.8|11128.9|11079.1|11076.3|2020
1646419200000|2022-03-04 18:40:00|11112|11109.2|11144.6|11141.8|11150.2|11146.8|11092|11088.3|1927
1646419500000|2022-03-04 18:45:00|11143.3|11140.5|11107|11103|11144.7|11141.5|11102.9|11100.1|1643
1646419800000|2022-03-04 18:50:00|11106.7|11103.9|11101.5|11098.7|11118.8|11116|11091.8|11089|1673
1646420100000|2022-03-04 18:55:00|11101.8|11099|11108.2|11105.4|11117.7|11114.9|11086.7|11083.3|1816
1646420400000|2022-03-04 19:00:00|11109|11105|11251.2|11248.4|11284.1|11281.2|11107.9|11105|12576
1646420700000|2022-03-04 19:05:00|11251.8|11247.8|11218.5|11215.7|11277.9|11275.1|11187|11183.1|4618
1646421000000|2022-03-04 19:10:00|11220|11217.2|11273.4|11270.6|11286|11283.1|11210.4|11206.4|3948
1646421300000|2022-03-04 19:15:00|11272.4|11269.6|11284.4|11281.6|11302.7|11299.5|11245.1|11242.3|5279
1646421600000|2022-03-04 19:20:00|11285.4|11282.6|11309.3|11305.3|11327|11324.2|11253.9|11251.1|8276
1646421900000|2022-03-04 19:25:00|11308.8|11304.8|11403.4|11400.6|11426.1|11423.3|11286.6|11283.8|16560
1646422200000|2022-03-04 19:30:00|11407.8|11399.8|11372.4|11369.6|11409.4|11406.6|11358.7|11355.9|4983
1646422500000|2022-03-04 19:35:00|11371.6|11368.8|11349.6|11346.8|11375.5|11372.7|11334.5|11331.7|1882
1646422800000|2022-03-04 19:40:00|11349.3|11346.5|11389.8|11387|11397|11394.1|11344.3|11341.5|1541
1646423100000|2022-03-04 19:45:00|11389.6|11386.8|11353.1|11350.3|11399.6|11396.8|11346.3|11343.4|1724
1646423400000|2022-03-04 19:50:00|11353.3|11350.5|11360.3|11357.5|11376.2|11373.4|11346.6|11343.2|1343
1646423700000|2022-03-04 19:55:00|11360.9|11356.9|11386.3|11383.5|11390.5|11386.5|11336.3|11333.5|1452
1646424000000|2022-03-04 20:00:00|11387.3|11384.5|11378.3|11375.5|11391.7|11388.3|11368.8|11365.9|611
1646424300000|2022-03-04 20:05:00|11379.3|11376.5|11387.5|11384.7|11418.5|11415.7|11375.8|11372.9|1519
1646424600000|2022-03-04 20:10:00|11387.8|11383.8|11358.5|11354.5|11400.8|11397.9|11349.9|11345.9|1013
1646424900000|2022-03-04 20:15:00|11358.8|11354.8|11371.1|11368.3|11379.6|11376.8|11341.4|11337.7|1028
1646425200000|2022-03-04 20:20:00|11370.6|11367.8|11367|11364.2|11384.9|11382|11355.5|11352.3|911
1646425500000|2022-03-04 20:25:00|11366.8|11364|11365.2|11361.2|11390.2|11387.3|11362.5|11359.6|1098
1646425800000|2022-03-04 20:30:00|11365.4|11361.4|11354.1|11350.1|11374.1|11371.3|11352.3|11349.4|733
1646426100000|2022-03-04 20:35:00|11353|11350.2|11385.1|11381.1|11393.1|11390|11346.7|11343.1|904
1646426400000|2022-03-04 20:40:00|11385.6|11381.6|11405.7|11402.9|11417.9|11415.1|11378.5|11375.6|1013
1646426700000|2022-03-04 20:45:00|11406.7|11403.9|11401.8|11399|11416.4|11413.6|11391.1|11388.2|615
1646427000000|2022-03-04 20:50:00|11402.3|11399.5|11373.6|11369.6|11436.3|11432.3|11369.1|11365.1|2017
1646427300000|2022-03-04 20:55:00|11374.3|11370.3|11376.5|11368.5|11394.8|11390.8|11348.3|11344.4|1617
1646427600000|2022-03-04 21:00:00|11376.2|11368.2|11353.5|11349.5|11376.2|11368.2|11347.9|11344.4|501
1646427900000|2022-03-04 21:05:00|11356|11348|11305.7|11301.7|11356|11350.5|11302.6|11299|1081
1646428200000|2022-03-04 21:10:00|11305.5|11301.5|11342.8|11338.8|11348.1|11344.5|11304.6|11299.7|618
1646428500000|2022-03-04 21:15:00|11342.7|11339.9|11341.5|11337.5|11347.7|11342.9|11324.1|11320.1|572
1646428800000|2022-03-04 21:20:00|11341.7|11337.7|11358.5|11354.5|11366.5|11363.1|11340.4|11337|391
1646429100000|2022-03-04 21:25:00|11358.2|11354.2|11335.8|11331.8|11361.3|11356.1|11334.5|11331.1|310
1646429400000|2022-03-04 21:30:00|11335|11332.2|11353.2|11345.2|11353.2|11347.3|11327.2|11324.4|205
1646429700000|2022-03-04 21:35:00|11353.7|11345.7|11353.1|11350.3|11357.7|11351.5|11345.2|11339.4|420
1646430000000|2022-03-04 21:40:00|11352.8|11350|11332.8|11330|11354|11351.2|11332.5|11328|358
1646430300000|2022-03-04 21:45:00|11333.9|11329.9|11371.5|11368.7|11371.5|11368.7|11332.5|11328.1|305
1646430600000|2022-03-04 21:50:00|11372.8|11364.8|11356.6|11353.8|11383|11377.1|11356.4|11348.4|305
1646430900000|2022-03-04 21:55:00|11358.7|11350.7|11337.8|11333.8|11358.7|11353.6|11330.9|11326.2|553
1646607600000|2022-03-06 23:00:00|11951.9|11949.1|12417.8|12409.8|12824.6|12818.1|11916.3|11913.5|8028
1646607900000|2022-03-06 23:05:00|12416.3|12408.3|12284.8|12276.8|12469.5|12461.5|12189.3|12184.1|4175
1646608200000|2022-03-06 23:10:00|12285.1|12277.1|12374.8|12366.8|12446.9|12439.6|12259.1|12252.4|2504
1646608500000|2022-03-06 23:15:00|12374.6|12366.6|12274.5|12266.5|12442.9|12435.4|12236.6|12231.4|2739
1646608800000|2022-03-06 23:20:00|12275.1|12267.1|12384.1|12376.1|12384.6|12380.6|12257.1|12250.2|1586
1646609100000|2022-03-06 23:25:00|12384.6|12376.6|12400.8|12396.8|12407|12401.5|12336.9|12330.4|1673
1646609400000|2022-03-06 23:30:00|12403.2|12395.2|12343.1|12335.1|12403.3|12397.2|12300.7|12294.4|1365
1646609700000|2022-03-06 23:35:00|12342.8|12334.8|12318.7|12310.7|12367.4|12363.4|12298.8|12292|779
1646610000000|2022-03-06 23:40:00|12320.2|12316.2|12453.4|12445.4|12497.7|12489.7|12320.2|12316|1598
1646610300000|2022-03-06 23:45:00|12449.7|12445.7|12419.3|12415.3|12470.5|12464.7|12406.1|12401.8|1322
1646610600000|2022-03-06 23:50:00|12420.7|12416.7|12437.5|12433.5|12466.6|12459.9|12407.7|12404|1128
1646610900000|2022-03-06 23:55:00|12439.7|12431.7|12474.3|12466.3|12530.8|12524.6|12434.8|12429.1|2062
1646611200000|2022-03-07 00:00:00|12471.8|12467.8|12421.9|12413.9|12475.1|12467.8|12400.7|12393.5|1372
1646611500000|2022-03-07 00:05:00|12422.2|12414.2|12342.4|12334.4|12422.7|12414.7|12299.3|12292.8|1626
1646611800000|2022-03-07 00:10:00|12343.3|12335.3|12359.6|12355.6|12417.6|12411.7|12335.9|12329.5|1011
1646612100000|2022-03-07 00:15:00|12359.8|12355.8|12304.3|12301.5|12359.8|12356|12303.7|12300.9|824
1646612400000|2022-03-07 00:20:00|12304.5|12301.7|12304.8|12300.8|12308.5|12302.8|12241.8|12236.4|1520
1646612700000|2022-03-07 00:25:00|12305.3|12301.3|12271.2|12267.2|12326.4|12319.9|12257.7|12252.3|861
1646613000000|2022-03-07 00:30:00|12269.6|12266.8|12317.9|12313.9|12325.7|12319.2|12260.3|12256|798
1646613300000|2022-03-07 00:35:00|12317.4|12313.4|12255.2|12251.2|12323.6|12320.6|12250.4|12244.3|1039
1646613600000|2022-03-07 00:40:00|12255.4|12251.4|12287.1|12279.1|12308.2|12303.5|12231.2|12227|1173
1646613900000|2022-03-07 00:45:00|12288.1|12280.1|12260.3|12256.3|12290.1|12282.6|12246.1|12240.4|729
1646614200000|2022-03-07 00:50:00|12262.5|12254.5|12224.1|12221.3|12262.5|12256.5|12221|12216|902
1646614500000|2022-03-07 00:55:00|12223.5|12220.7|12216.9|12212.9|12228.2|12221.9|12199.6|12194.4|800
1646614800000|2022-03-07 01:00:00|12217.1|12213.1|12207.4|12199.4|12271.4|12267.7|12149.3|12144.4|1838
1646615100000|2022-03-07 01:05:00|12207.6|12199.6|12206.9|12202.9|12257.7|12252.6|12195.4|12190.8|1150
1646615400000|2022-03-07 01:10:00|12206.5|12203.7|12096.7|12092.7|12218.9|12211.9|12096.7|12091.2|2181
1646615700000|2022-03-07 01:15:00|12097.2|12093.2|12033.5|12029.5|12122.7|12117.4|11989.9|11986.7|3380
1646616000000|2022-03-07 01:20:00|12033|12029|12035.1|12031.1|12086.2|12081.7|12001.2|11997.2|1977
1646616300000|2022-03-07 01:25:00|12034.3|12030.3|12114.2|12110.2|12138.1|12132.9|12013.1|12008.5|1710
1646616600000|2022-03-07 01:30:00|12114|12110|12091.5|12087.5|12122.6|12118.1|12055.2|12052.4|1140
1646616900000|2022-03-07 01:35:00|12091|12087|12169.2|12165.2|12175.5|12171.5|12081.8|12075.3|1186
1646617200000|2022-03-07 01:40:00|12169.4|12165.4|12222.1|12218.1|12230.8|12227.5|12166.2|12162.2|1477
1646617500000|2022-03-07 01:45:00|12220.7|12217.9|12224.1|12220.1|12229.7|12226.5|12191.2|12188|658
1646617800000|2022-03-07 01:50:00|12223.7|12220.9|12200|12196|12244.8|12240.4|12191.1|12186.6|1130
1646618100000|2022-03-07 01:55:00|12199.5|12195.5|12160.8|12156.8|12208.9|12205.5|12118.8|12113.2|1356
1646618400000|2022-03-07 02:00:00|12165.3|12157.3|12189.3|12181.3|12215.7|12209.9|12165.3|12157.3|783
1646618700000|2022-03-07 02:05:00|12189.6|12181.6|12166.6|12162.6|12196.5|12191.7|12135.8|12130.7|608
1646619000000|2022-03-07 02:10:00|12168.4|12160.4|12162.2|12154.2|12182.9|12178.1|12152.7|12144.7|413
1646619300000|2022-03-07 02:15:00|12162.5|12154.5|12160.8|12156.8|12168.8|12162.3|12116.1|12110.3|515
1646619600000|2022-03-07 02:20:00|12163.2|12155.2|12176|12173.2|12208.4|12203.7|12156.2|12150.4|761
1646619900000|2022-03-07 02:25:00|12177.6|12173.6|12197.4|12193.4|12206.1|12203.3|12177.6|12172.8|311
1646620200000|2022-03-07 02:30:00|12197.2|12193.2|12184.6|12180.6|12211.2|12208.4|12168.1|12163.7|495
1646620500000|2022-03-07 02:35:00|12185.2|12181.2|12190.9|12186.9|12206.6|12203.5|12181|12178.2|354
1646620800000|2022-03-07 02:40:00|12191.1|12187.1|12238.8|12236|12244.2|12239.8|12182.3|12178.7|585
1646621100000|2022-03-07 02:45:00|12239|12236.2|12248.7|12244.7|12284.9|12280.2|12236.4|12231.6|1351
1646621400000|2022-03-07 02:50:00|12246.6|12243.8|12278.9|12274.9|12280.7|12277.1|12239.6|12235.6|487
1646621700000|2022-03-07 02:55:00|12277.9|12275.1|12334.2|12330.2|12350|12345.9|12276.4|12273|1485
1646622000000|2022-03-07 03:00:00|12333.3|12329.3|12248.9|12240.9|12337.4|12332.2|12201.6|12196.8|2126
1646622300000|2022-03-07 03:05:00|12246.7|12242.7|12235.7|12227.7|12259.1|12255|12212.5|12209|515
1646622600000|2022-03-07 03:10:00|12235.4|12227.4|12197.1|12194.3|12243.7|12238.2|12186.6|12182.6|530
1646622900000|2022-03-07 03:15:00|12197.9|12195.1|12120.8|12116.8|12200.7|12196.7|12119.2|12113.9|963
1646623200000|2022-03-07 03:20:00|12123|12115|12205|12197|12252.4|12245.7|12121.2|12115|1615
1646623500000|2022-03-07 03:25:00|12202.3|12198.3|12174.9|12166.9|12225|12220.3|12152.2|12144.8|789
1646623800000|2022-03-07 03:30:00|12174.7|12166.7|12144.3|12136.3|12203.1|12195.9|12133.7|12127.9|716
1646624100000|2022-03-07 03:35:00|12144.5|12136.5|12244.7|12236.7|12247|12239|12137.1|12130.6|889
1646624400000|2022-03-07 03:40:00|12245.2|12237.2|12220.9|12212.9|12262.9|12255.6|12199.7|12194.4|638
1646624700000|2022-03-07 03:45:00|12220|12212|12179.1|12175.1|12222.1|12216.8|12172.3|12164.3|324
1646625000000|2022-03-07 03:50:00|12179.6|12175.6|12212.7|12209.9|12234.2|12227.8|12170.9|12164.5|503
1646625300000|2022-03-07 03:55:00|12212.1|12209.3|12215.9|12211.9|12228.1|12223.6|12189.2|12183.5|241
1646625600000|2022-03-07 04:00:00|12216.2|12213.4|12244.4|12240.4|12268|12262.4|12207.7|12201.9|461
1646625900000|2022-03-07 04:05:00|12245.2|12241.2|12277.3|12273.3|12291|12285.9|12236.7|12233|454
1646626200000|2022-03-07 04:10:00|12277.5|12273.5|12243.7|12235.7|12314.4|12309.4|12213.5|12206.5|1315
1646626500000|2022-03-07 04:15:00|12243.5|12235.5|12238.2|12234.2|12259.3|12252.4|12219.9|12216.7|333
1646626800000|2022-03-07 04:20:00|12238.4|12234.4|12240|12236|12256.4|12251.1|12227|12221.6|315
1646627100000|2022-03-07 04:25:00|12241.8|12233.8|12202.7|12194.7|12244.6|12236.8|12199|12191.2|416
1646627400000|2022-03-07 04:30:00|12203.4|12195.4|12260.8|12252.8|12271|12265.3|12201.4|12194.9|600
1646627700000|2022-03-07 04:35:00|12258.6|12254.6|12276.2|12272.2|12278.9|12272.4|12252.1|12245.1|347
1646628000000|2022-03-07 04:40:00|12275.7|12271.7|12304.9|12300.9|12317.5|12311.7|12274.9|12270.9|755
1646628300000|2022-03-07 04:45:00|12306.5|12298.5|12376.9|12368.9|12408.8|12403.9|12303.7|12297.9|1955
1646628600000|2022-03-07 04:50:00|12376.7|12368.7|12352|12348|12378.9|12373.2|12345.3|12341.2|361
1646628900000|2022-03-07 04:55:00|12351.6|12348.8|12382.5|12374.5|12389.3|12383.6|12341.9|12335.2|595
1646629200000|2022-03-07 05:00:00|12382.2|12374.2|12393.8|12389.8|12421.1|12416|12375.6|12370.5|796
1646629500000|2022-03-07 05:05:00|12394.4|12390.4|12407.2|12403.2|12415.1|12410.5|12392.2|12386|220
1646629800000|2022-03-07 05:10:00|12407.1|12404.3|12407.2|12403.2|12443.4|12437.6|12401.9|12395.4|682
1646630100000|2022-03-07 05:15:00|12408.3|12404.3|12375.5|12367.5|12419.3|12413.5|12355.5|12350.6|855
1646630400000|2022-03-07 05:20:00|12373|12369|12377.3|12369.3|12381.9|12378|12353.9|12347.8|469
1646630700000|2022-03-07 05:25:00|12377.1|12369.1|12369.5|12365.5|12385.5|12381.1|12340.3|12333.9|409
1646631000000|2022-03-07 05:30:00|12369.3|12365.3|12350.6|12346.6|12372|12365.8|12334.5|12328.7|400
1646631300000|2022-03-07 05:35:00|12352.9|12344.9|12382.3|12378.3|12408.5|12402.5|12333.4|12328.3|667
1646631600000|2022-03-07 05:40:00|12385|12377|12361|12353|12385|12379|12345.5|12341.3|565
1646631900000|2022-03-07 05:45:00|12360.8|12352.8|12301.8|12293.8|12368.6|12361.8|12289.8|12284.3|724
1646632200000|2022-03-07 05:50:00|12300.3|12296.3|12354.7|12346.7|12357.5|12352.3|12300.3|12293.6|453
1646632500000|2022-03-07 05:55:00|12351.5|12348.7|12361.1|12357.1|12363.4|12358.1|12334.8|12329.9|379
1646632800000|2022-03-07 06:00:00|12360.7|12356.7|12354.2|12350.2|12365.5|12361.5|12337.5|12333.7|380
1646633100000|2022-03-07 06:05:00|12354|12350|12393.2|12385.2|12410.1|12403.6|12350.4|12343.9|920
1646633400000|2022-03-07 06:10:00|12391.4|12387.4|12410.6|12406.6|12421.4|12415.7|12370.9|12366.2|574
1646633700000|2022-03-07 06:15:00|12410.9|12406.9|12383.4|12379.4|12418.9|12411.6|12369.7|12365.7|573
1646634000000|2022-03-07 06:20:00|12382.9|12378.9|12356.4|12348.4|12398.1|12391.9|12344.3|12338.9|548
1646634300000|2022-03-07 06:25:00|12356.2|12348.2|12367.8|12365|12389.5|12384|12349.3|12344|947
1646634600000|2022-03-07 06:30:00|12368.1|12365.3|12352.3|12348.3|12377.2|12371.1|12341.9|12338|621
1646634900000|2022-03-07 06:35:00|12352.6|12348.6|12343.1|12340.3|12357.2|12350.7|12313.1|12306.1|578
1646635200000|2022-03-07 06:40:00|12343.9|12341.1|12341.3|12333.3|12371.9|12367.8|12337.1|12331.6|427
1646635500000|2022-03-07 06:45:00|12337.3|12334.5|12342.7|12338.7|12361|12353.7|12337.3|12331.6|208
1646635800000|2022-03-07 06:50:00|12342.4|12338.4|12351.9|12343.9|12356.9|12353.5|12335.7|12331.4|245
1646636100000|2022-03-07 06:55:00|12350.5|12346.5|12340.2|12336.2|12375.1|12370.8|12336.1|12328.1|526
1646636400000|2022-03-07 07:00:00|12341.7|12333.7|12307.1|12303.1|12341.7|12334|12271.2|12267.2|1694
1646636700000|2022-03-07 07:05:00|12306.6|12302.6|12270.2|12266.2|12307.9|12302.6|12268.5|12263|620
1646637000000|2022-03-07 07:10:00|12271.4|12267.4|12269.3|12265.3|12296.4|12292.9|12244.5|12241.3|1142
1646637300000|2022-03-07 07:15:00|12270|12266|12291.2|12288.4|12303.2|12297.2|12254.1|12250.5|683
1646637600000|2022-03-07 07:20:00|12290.2|12287.4|12300.3|12296.3|12335.1|12329.8|12289.3|12285.2|882
1646637900000|2022-03-07 07:25:00|12303.2|12295.2|12303.1|12300.3|12323|12319|12279.1|12275.1|519
1646638200000|2022-03-07 07:30:00|12304.4|12300.4|12302.2|12298.2|12337.1|12333.1|12294.3|12288.9|588
1646638500000|2022-03-07 07:35:00|12303.2|12299.2|12267.7|12263.7|12324.3|12318.3|12267.7|12263.7|618
1646638800000|2022-03-07 07:40:00|12267.4|12264.6|12291.4|12287.4|12301.1|12297.1|12251.3|12246.9|1098
1646639100000|2022-03-07 07:45:00|12291|12287|12287.4|12283.4|12305.9|12302|12266.6|12263.2|698
1646639400000|2022-03-07 07:50:00|12288.3|12285.5|12319.4|12315.4|12324.4|12321.2|12281.2|12277.3|788
1646639700000|2022-03-07 07:55:00|12318.6|12315.8|12310.6|12307.8|12336.4|12333.1|12294.5|12291.4|1006
1646640000000|2022-03-07 08:00:00|12310.8|12308|12277.5|12274.7|12312.2|12308.5|12226.9|12223.3|1986
1646640300000|2022-03-07 08:05:00|12278.1|12275.3|12223.6|12220.8|12279.9|12276|12202.4|12199|1824
1646640600000|2022-03-07 08:10:00|12223.9|12221.1|12170.6|12167.8|12230.3|12226.3|12170.6|12167.2|1841
1646640900000|2022-03-07 08:15:00|12172.3|12169.5|12202.6|12199.8|12213.8|12210.4|12172|12169.2|1382
1646641200000|2022-03-07 08:20:00|12202.1|12199.3|12212.3|12208.3|12215.9|12212.2|12156.5|12153.6|1490
1646641500000|2022-03-07 08:25:00|12212.7|12208.7|12206.5|12203.7|12232.4|12229.6|12178.4|12175|4091
1646641800000|2022-03-07 08:30:00|12205.5|12202.7|12183.8|12179.8|12224.8|12222|12178.5|12175.5|2139
1646642100000|2022-03-07 08:35:00|12184.9|12180.9|12211.8|12209|12222.3|12219.5|12169.4|12166|1713
1646642400000|2022-03-07 08:40:00|12211.9|12207.9|12187.1|12184.3|12212.2|12208.8|12177.6|12174.3|923
1646642700000|2022-03-07 08:45:00|12188|12184|12187.7|12184.9|12212.3|12209.5|12182.5|12179.4|992
1646643000000|2022-03-07 08:50:00|12188.8|12184.8|12195.5|12192.7|12222.8|12219.4|12182|12179.2|966
1646643300000|2022-03-07 08:55:00|12192.8|12190|12161.3|12158.5|12214.3|12211.5|12149.1|12146|1164
1646643600000|2022-03-07 09:00:00|12164.8|12162|12137.8|12133.8|12175.4|12171.4|12130.6|12127.8|1542
1646643900000|2022-03-07 09:05:00|12137.4|12134.6|12118|12115.2|12157.1|12153.3|12111.8|12108.9|1394
1646644200000|2022-03-07 09:10:00|12118.8|12116|12146.1|12143.3|12149.7|12146.2|12115.5|12112.7|905
1646644500000|2022-03-07 09:15:00|12147.5|12144.7|12093.9|12089.9|12151.6|12148.7|12080.8|12078|1556
1646644800000|2022-03-07 09:20:00|12093.8|12091|12086.8|12082.8|12102.3|12098.3|12062.5|12059.7|1568
1646645100000|2022-03-07 09:25:00|12087.1|12083.1|12097.1|12093.1|12116.7|12113.8|12069.6|12066.2|1293
1646645400000|2022-03-07 09:30:00|12096.7|12093.9|12096.6|12092.6|12103.3|12099.5|12070.7|12067.3|1100
1646645700000|2022-03-07 09:35:00|12096.1|12092.1|12164.8|12160.8|12169.6|12166.7|12092.9|12089.6|1530
1646646000000|2022-03-07 09:40:00|12163.1|12160.3|12183.4|12180.6|12191.5|12188.1|12158.4|12155.5|1096
1646646300000|2022-03-07 09:45:00|12183.2|12180.4|12140.1|12136.1|12195.3|12191.6|12137.7|12134.5|873
1646646600000|2022-03-07 09:50:00|12140|12137.3|12140.9|12136.9|12182.8|12178.4|12130.5|12127.3|1164
1646646900000|2022-03-07 09:55:00|12142.2|12138.2|12116|12112|12166.2|12160|12112.9|12108.9|1051
1646647200000|2022-03-07 10:00:00|12115.8|12111.8|12054|12050|12132.8|12128.8|12031.5|12027.5|2280
1646647500000|2022-03-07 10:05:00|12052.4|12048.4|12023.9|12019.9|12054.5|12051.4|12003.2|12000|1720
1646647800000|2022-03-07 10:10:00|12023.1|12020.3|12039.8|12035.8|12041.8|12037.1|11996.4|11992.4|851
1646648100000|2022-03-07 10:15:00|12040.8|12036.8|12031.3|12027.3|12055.7|12051.7|12002.7|11999.3|980
1646648400000|2022-03-07 10:20:00|12030.7|12026.7|12062.6|12058.6|12063.6|12060.7|12015.4|12009.5|811
1646648700000|2022-03-07 10:25:00|12062.3|12058.3|12079.1|12075.1|12121.7|12115.8|12050.4|12047.2|1228
1646649000000|2022-03-07 10:30:00|12077.2|12074.4|12126.2|12122.2|12131.2|12127.2|12070|12066.6|873
1646649300000|2022-03-07 10:35:00|12126.5|12122.5|12095.3|12091.3|12135.2|12129.7|12078|12073|883
1646649600000|2022-03-07 10:40:00|12094.2|12091.4|12078.3|12074.3|12097.8|12093.8|12042.6|12035.9|984
1646649900000|2022-03-07 10:45:00|12077.9|12073.9|12084.8|12080.8|12100.1|12096.1|12055.3|12051.3|579
1646650200000|2022-03-07 10:50:00|12086.3|12078.3|12074.8|12070.8|12091.4|12087.5|12043.9|12038.1|602
1646650500000|2022-03-07 10:55:00|12075.1|12071.1|12045.9|12041.9|12107|12102.6|12028|12021.8|999
1646650800000|2022-03-07 11:00:00|12047.6|12043.6|12028.5|12020.5|12053.3|12049.1|12001.7|11995.5|1324
1646651100000|2022-03-07 11:05:00|12027|12023|12035.8|12031.8|12083.1|12075.5|12026.5|12022.5|1009
1646651400000|2022-03-07 11:10:00|12034.3|12030.3|12018.6|12015.8|12053.2|12049.2|12015.5|12011.9|775
1646651700000|2022-03-07 11:15:00|12017.8|12015|12029.9|12025.9|12036|12032|12003.5|11998.3|769
1646652000000|2022-03-07 11:20:00|12029.6|12025.6|12063.8|12059.8|12065.1|12061.1|12011|12007.1|776
1646652300000|2022-03-07 11:25:00|12064|12060|12068.2|12065.4|12094|12088.4|12055.7|12051.8|742
1646652600000|2022-03-07 11:30:00|12069.3|12065.3|12043.1|12039.1|12105.4|12101.1|12034.6|12029.1|1181
1646652900000|2022-03-07 11:35:00|12043.3|12039.3|12058.1|12054.1|12062.8|12057.2|12021.1|12014.5|1033
1646653200000|2022-03-07 11:40:00|12060.4|12052.4|12069.1|12061.1|12072.1|12066.6|12022|12018.4|813
1646653500000|2022-03-07 11:45:00|12066.6|12062.6|12110.7|12106.7|12122.6|12116.6|12022.7|12016.9|944
1646653800000|2022-03-07 11:50:00|12111.2|12107.2|12144.2|12140.2|12163.1|12158|12083.1|12079.4|1063
1646654100000|2022-03-07 11:55:00|12144.7|12140.7|12140.1|12132.1|12172.8|12168|12130.9|12126.4|1072
1646654400000|2022-03-07 12:00:00|12137.9|12133.9|12111.6|12103.6|12144.4|12139.4|12098.5|12095.7|725
1646654700000|2022-03-07 12:05:00|12109.1|12105.1|12082.4|12078.4|12119.5|12115.4|12081.2|12078.1|724
1646655000000|2022-03-07 12:10:00|12082.1|12078.1|12063.7|12059.7|12091|12086.3|12056.4|12051|701
1646655300000|2022-03-07 12:15:00|12063|12059|12026.6|12022.6|12083.1|12079.1|12025.5|12022.4|883
1646655600000|2022-03-07 12:20:00|12025.8|12021.8|11950.6|11946.6|12027|12023.8|11921.4|11915.1|3675
1646655900000|2022-03-07 12:25:00|11951.3|11947.3|11887.4|11879.4|11962|11955.8|11872.4|11869.5|2458
1646656200000|2022-03-07 12:30:00|11886.6|11878.6|11906.1|11902.1|11925.4|11920.2|11859.1|11853.1|1866
1646656500000|2022-03-07 12:35:00|11905.3|11901.3|11819.3|11816.5|11927.9|11921.7|11816.3|11811.7|2269
1646656800000|2022-03-07 12:40:00|11819.1|11816.3|11848.8|11844.8|11872.9|11868.9|11802.9|11799.4|1640
1646657100000|2022-03-07 12:45:00|11848.3|11844.3|11907.2|11899.2|11969.3|11964.2|11846.3|11840.8|2944
1646657400000|2022-03-07 12:50:00|11907|11899|11817.8|11815|11933.6|11928|11788.3|11780.3|3632
1646657700000|2022-03-07 12:55:00|11817.2|11814.4|11880.6|11876.6|11894.8|11886.8|11778.8|11772.9|2327
1646658000000|2022-03-07 13:00:00|11880.9|11876.9|11761.8|11757.8|11885.8|11877.8|11741.9|11737.9|6507
1646658300000|2022-03-07 13:05:00|11760.9|11756.9|11816.2|11812.2|11877.5|11872.2|11744.4|11741.6|4485
1646658600000|2022-03-07 13:10:00|11816|11813.2|11786.6|11778.6|11844.3|11838.8|11769.3|11764|3593
1646658900000|2022-03-07 13:15:00|11784.9|11780.9|11678.9|11670.9|11835.2|11828.4|11672.9|11664.9|3642
1646659200000|2022-03-07 13:20:00|11679.4|11671.4|11639.9|11635.9|11694.5|11689.9|11635|11629.7|3572
1646659500000|2022-03-07 13:25:00|11641.7|11633.7|11628.5|11620.5|11654|11648.5|11535.6|11528.2|4432
1646659800000|2022-03-07 13:30:00|11629.8|11621.8|11634.5|11630.5|11680.9|11678.1|11607.3|11601.6|3265
1646660100000|2022-03-07 13:35:00|11636.7|11628.7|11561.1|11557.1|11637.2|11631.9|11533.1|11525.9|3571
1646660400000|2022-03-07 13:40:00|11562.9|11554.9|11574.9|11570.9|11614.3|11607.3|11522.8|11517.5|3966
1646660700000|2022-03-07 13:45:00|11574.6|11570.6|11662.6|11658.6|11684.4|11678.4|11572.4|11566.7|2958
1646661000000|2022-03-07 13:50:00|11665.4|11657.4|11669.7|11661.7|11710.6|11704.4|11627.6|11621.8|2350
1646661300000|2022-03-07 13:55:00|11669.5|11661.5|11687.1|11679.1|11705.9|11700.1|11629|11623.1|1682
1646661600000|2022-03-07 14:00:00|11682.8|11680|11549.4|11545.4|11692.4|11684.6|11529.9|11524.7|4137
1646661900000|2022-03-07 14:05:00|11548|11544|11489|11485|11548.2|11544.2|11437.5|11434.6|6115
1646662200000|2022-03-07 14:10:00|11490.1|11486.1|11485.7|11481.7|11540.1|11536.7|11456.4|11452.5|3592
1646662500000|2022-03-07 14:15:00|11487.5|11479.5|11431.5|11423.5|11500.4|11495|11412.6|11407.6|2663
1646662800000|2022-03-07 14:20:00|11429|11425|11436.4|11432.4|11450.8|11444.7|11349|11344.3|4317
1646663100000|2022-03-07 14:25:00|11435.6|11432.8|11424.7|11416.7|11496.8|11491.3|11392.7|11386.7|3655
1646663400000|2022-03-07 14:30:00|11423|11419|11536.2|11532.2|11539.1|11535.1|11405.9|11403.1|5610
1646663700000|2022-03-07 14:35:00|11534|11530|11524.4|11516.4|11593.3|11587.7|11503.5|11496.4|6239
1646664000000|2022-03-07 14:40:00|11525.7|11517.7|11532.1|11528.1|11540.7|11537.9|11488.4|11484.4|2922
1646664300000|2022-03-07 14:45:00|11530.6|11526.6|11439.8|11435.8|11530.6|11526.6|11412.3|11407.9|3989
1646664600000|2022-03-07 14:50:00|11441.6|11433.6|11469.1|11465.1|11478.9|11474.9|11408.3|11404.9|3740
1646664900000|2022-03-07 14:55:00|11468.9|11464.9|11540.8|11536.8|11568.6|11561.9|11435.6|11430.6|3597
1646665200000|2022-03-07 15:00:00|11541.1|11537.1|11638.4|11635.6|11640.2|11635.6|11529.2|11526.4|5055
1646665500000|2022-03-07 15:05:00|11638.5|11634.5|11612.9|11608.9|11659.1|11655.1|11593.4|11589.4|4519
1646665800000|2022-03-07 15:10:00|11613.2|11609.2|11700.2|11696.2|11707.9|11703.9|11566.4|11563|5157
1646666100000|2022-03-07 15:15:00|11699.4|11696.6|11691.4|11687.4|11718.2|11714.2|11667.6|11664.3|3352
1646666400000|2022-03-07 15:20:00|11690|11686|11717.5|11713.5|11756.3|11750.5|11666.5|11661.9|4243
1646666700000|2022-03-07 15:25:00|11717.8|11713.8|11647.1|11643.1|11755.5|11750.9|11644.2|11640.3|3385
1646667000000|2022-03-07 15:30:00|11647.3|11643.3|11609.8|11605.8|11662.4|11658.4|11590.8|11584|4047
1646667300000|2022-03-07 15:35:00|11613.5|11609.5|11701.5|11697.5|11726|11719.5|11604|11599.8|3407
1646667600000|2022-03-07 15:40:00|11702|11699.2|11667.9|11663.9|11722.8|11719.3|11604|11600|4097
1646667900000|2022-03-07 15:45:00|11668.9|11664.9|11657.5|11653.5|11705.1|11699.6|11642.1|11638|2594
1646668200000|2022-03-07 15:50:00|11657.2|11653.2|11718.9|11714.9|11737.5|11733.1|11626.3|11622.3|2348
1646668500000|2022-03-07 15:55:00|11719|11716.2|11696.4|11692.4|11723.1|11717.6|11657.2|11649.2|2243
1646668800000|2022-03-07 16:00:00|11695.8|11691.8|11691.2|11687.2|11733.9|11727.7|11649.5|11642.6|2309
1646669100000|2022-03-07 16:05:00|11691.5|11687.5|11673.6|11669.6|11716.5|11711.9|11640|11634.7|2045
1646669400000|2022-03-07 16:10:00|11673.2|11670.4|11717|11713|11719.8|11714.6|11650.6|11646.4|1623
1646669700000|2022-03-07 16:15:00|11717.8|11713.8|11764.1|11756.1|11777.8|11773.8|11700.1|11692.9|2638
1646670000000|2022-03-07 16:20:00|11762.3|11758.3|11809.7|11805.7|11824|11819|11737.8|11733.2|2865
1646670300000|2022-03-07 16:25:00|11811.4|11803.4|11798.5|11794.5|11817.3|11814.2|11763.8|11761|3538
1646670600000|2022-03-07 16:30:00|11798.9|11794.9|11706.4|11702.4|11803.4|11800.6|11703.4|11699.4|3677
1646670900000|2022-03-07 16:35:00|11705.9|11701.9|11689.1|11686.3|11724.9|11721.9|11635|11631|3042
1646671200000|2022-03-07 16:40:00|11687.4|11684.6|11643.7|11640.9|11714.3|11711.5|11624.1|11621.3|2669
1646671500000|2022-03-07 16:45:00|11644.6|11640.6|11639.5|11635.5|11655.6|11651.9|11609.3|11603.3|2050
1646671800000|2022-03-07 16:50:00|11639.9|11635.9|11569|11565|11650.5|11646.5|11557.7|11554.6|3313
1646672100000|2022-03-07 16:55:00|11568.2|11565.4|11663.2|11660.4|11667.4|11664.1|11558.4|11554.7|3088
1646672400000|2022-03-07 17:00:00|11665|11661|11621.9|11619.1|11676.7|11672.7|11610.6|11607.4|3134
1646672700000|2022-03-07 17:05:00|11621.5|11617.5|11579.5|11575.5|11628|11625.2|11539.7|11535.7|3650
1646673000000|2022-03-07 17:10:00|11580.4|11576.4|11566.2|11562.2|11604.3|11601.1|11546.9|11544.1|2428
1646673300000|2022-03-07 17:15:00|11564.6|11561.8|11542.8|11538.8|11604.6|11601|11532.1|11528.1|2063
1646673600000|2022-03-07 17:20:00|11541.4|11538.6|11562.9|11558.9|11563.8|11560|11507.5|11502.8|3408
1646673900000|2022-03-07 17:25:00|11562.2|11558.2|11584.2|11581.4|11628.1|11622.1|11559.1|11555.7|3240
1646674200000|2022-03-07 17:30:00|11584.8|11580.8|11602|11599.2|11633|11630.1|11565.2|11562.2|2072
1646674500000|2022-03-07 17:35:00|11601.8|11599|11621.8|11617.8|11637.8|11635|11591.5|11588.7|1402
1646674800000|2022-03-07 17:40:00|11621.4|11618.6|11614.6|11610.6|11646|11642.5|11586.9|11583.7|3366
1646675100000|2022-03-07 17:45:00|11614.2|11611.4|11680.3|11677.5|11684.2|11680.4|11613.5|11610.6|2441
1646675400000|2022-03-07 17:50:00|11680.1|11677.3|11723.4|11720.6|11730.5|11727.4|11640.8|11637.6|2959
1646675700000|2022-03-07 17:55:00|11722.4|11719.6|11777.8|11773.8|11791.2|11787.6|11721.7|11718.1|3082
1646676000000|2022-03-07 18:00:00|11776.7|11773.9|11873.2|11865.2|11873.9|11868.4|11746.1|11742.5|3582
1646676300000|2022-03-07 18:05:00|11871.4|11867.4|11885.5|11882.7|11894.6|11890.6|11845.4|11841.4|2477
1646676600000|2022-03-07 18:10:00|11885.2|11882.4|11862.8|11858.8|11928.4|11923.9|11844.8|11838.5|2976
1646676900000|2022-03-07 18:15:00|11862.5|11858.5|11834.7|11830.7|11876.4|11873.6|11809|11805|2612
1646677200000|2022-03-07 18:20:00|11835|11831|11927.6|11924.8|11941.5|11938.7|11832.3|11828.3|2797
1646677500000|2022-03-07 18:25:00|11929.1|11926.3|11912.9|11908.9|11942.3|11939.5|11894.2|11890.2|2496
1646677800000|2022-03-07 18:30:00|11914.8|11910.8|11909.9|11907.1|11928|11925.2|11895.8|11892.9|1427
1646678100000|2022-03-07 18:35:00|11911.9|11909.1|11921.5|11917.5|11964.2|11961.3|11911.3|11907.3|2649
1646678400000|2022-03-07 18:40:00|11921.3|11917.3|11873.5|11869.5|11934.3|11931.1|11857.8|11851.5|2377
1646678700000|2022-03-07 18:45:00|11873.6|11870.8|11825.1|11821.1|11877.1|11873.1|11808.1|11804.2|2034
1646679000000|2022-03-07 18:50:00|11824.9|11820.9|11822.7|11818.7|11853.2|11849.2|11804.4|11799.6|2690
1646679300000|2022-03-07 18:55:00|11822.5|11818.5|11759.7|11751.7|11824.7|11821.8|11730.3|11726.1|3403
1646679600000|2022-03-07 19:00:00|11757.9|11753.9|11752.4|11748.4|11759.8|11757|11681.3|11675.5|3490
1646679900000|2022-03-07 19:05:00|11753.2|11749.2|11722.8|11718.8|11793.1|11789.1|11719.8|11715.8|2457
1646680200000|2022-03-07 19:10:00|11725.2|11717.2|11752.7|11748.7|11755.3|11750.8|11681.8|11677.8|3491
1646680500000|2022-03-07 19:15:00|11752.3|11748.3|11750.2|11747.4|11792.3|11788.3|11734.6|11730.7|3354
1646680800000|2022-03-07 19:20:00|11750.3|11746.3|11713.2|11709.2|11801.7|11797.9|11704.8|11700.8|3520
1646681100000|2022-03-07 19:25:00|11714.2|11710.2|11723.1|11720.3|11755.8|11751.8|11664.3|11660.9|18222
1646681400000|2022-03-07 19:30:00|11722.9|11720.1|11707.6|11703.6|11735.8|11732.9|11673|11669.1|4023
1646681700000|2022-03-07 19:35:00|11707.2|11704.4|11668.3|11664.3|11708.3|11705.1|11662.3|11659.5|1485
1646682000000|2022-03-07 19:40:00|11667.5|11664.7|11676.7|11672.7|11690.3|11687.4|11648.1|11644.1|1978
1646682300000|2022-03-07 19:45:00|11677.1|11673.1|11734.3|11726.3|11742|11739.2|11675.3|11671.7|2134
1646682600000|2022-03-07 19:50:00|11737.9|11735.1|11730.4|11722.4|11759.3|11755.9|11709.1|11703.4|1188
1646682900000|2022-03-07 19:55:00|11729.9|11721.9|11698.1|11690.1|11738.6|11735|11680.9|11675|853
1646683200000|2022-03-07 20:00:00|11696.3|11692.3|11735.1|11731.1|11739.2|11736.2|11689.7|11685.7|1302
1646683500000|2022-03-07 20:05:00|11733.7|11730.9|11701.5|11698.7|11735.2|11731.4|11701.5|11697.2|502
1646683800000|2022-03-07 20:10:00|11701.2|11698.4|11736.4|11732.4|11739.4|11735.5|11693.8|11688.7|933
1646684100000|2022-03-07 20:15:00|11736.2|11732.2|11731.3|11727.3|11738.2|11734.5|11718.3|11713.1|391
1646684400000|2022-03-07 20:20:00|11731.9|11727.9|11772.2|11769.4|11779.1|11775.4|11730.1|11724.4|674
1646684700000|2022-03-07 20:25:00|11772.4|11768.4|11737.4|11733.4|11777.2|11772|11735.1|11728.9|506
1646685000000|2022-03-07 20:30:00|11739.2|11731.2|11724.7|11720.7|11765.9|11763|11712.7|11707.5|1173
1646685300000|2022-03-07 20:35:00|11725.2|11721.2|11780.1|11776.1|11781.7|11778.3|11725.2|11720.7|583
1646685600000|2022-03-07 20:40:00|11779.8|11775.8|11745.8|11741.8|11780.3|11776.3|11744.6|11741.2|451
1646685900000|2022-03-07 20:45:00|11745.5|11741.5|11791.6|11787.6|11797.8|11793.3|11744.9|11740.9|1246
1646686200000|2022-03-07 20:50:00|11791.9|11789.1|11772.4|11768.4|11808.4|11803|11760.5|11754.1|655
1646686500000|2022-03-07 20:55:00|11773.9|11769.9|11774.7|11771.9|11786.1|11782.3|11739.7|11735.2|801
1646686800000|2022-03-07 21:00:00|11776.3|11772.3|11800.9|11796.9|11812.9|11809.3|11776.3|11770.9|468
1646687100000|2022-03-07 21:05:00|11800.6|11796.6|11799.5|11795.5|11808.8|11805.1|11794.1|11790.1|220
1646687400000|2022-03-07 21:10:00|11797.8|11793.8|11799.1|11795.1|11806.4|11802.5|11768.3|11764.5|376
1646687700000|2022-03-07 21:15:00|11799.4|11795.4|11795.7|11791.7|11811.5|11808.7|11789.8|11786.6|240
1646688000000|2022-03-07 21:20:00|11795.4|11791.4|11764.7|11760.7|11795.7|11791.7|11758.4|11755.5|552
1646688300000|2022-03-07 21:25:00|11765.1|11762.3|11773.6|11769.6|11782.2|11777|11757.5|11754.6|264
1646688600000|2022-03-07 21:30:00|11772.1|11768.1|11771.6|11767.6|11783.7|11780.5|11758|11754.8|268
1646688900000|2022-03-07 21:35:00|11771.9|11767.9|11771|11767|11793.2|11789.2|11762.5|11758.5|285
1646689200000|2022-03-07 21:40:00|11770.8|11766.8|11790.3|11786.3|11792.7|11787.1|11766.5|11761.2|221
1646689500000|2022-03-07 21:45:00|11790.6|11786.6|11810.2|11807.4|11812.6|11807.9|11790.6|11786.6|226
1646689800000|2022-03-07 21:50:00|11810.5|11807.7|11824.9|11820.9|11825.5|11821.6|11808.9|11803.2|248
1646690100000|2022-03-07 21:55:00|11824.8|11822|11831.7|11823.7|11837.3|11832.1|11815.7|11811.6|260
1646694000000|2022-03-07 23:00:00|11861.8|11857.8|11870.8|11866.8|11889.3|11885.1|11825.4|11819.3|716
1646694300000|2022-03-07 23:05:00|11872.1|11868.1|11878.7|11874.7|11904.2|11898.2|11870.1|11865|410
1646694600000|2022-03-07 23:10:00|11884.5|11876.5|11882.3|11879.5|11931.1|11927.1|11870.6|11863.5|425
1646694900000|2022-03-07 23:15:00|11882.9|11880.1|11722.8|11714.8|11886.3|11883.5|11708|11703.1|1239
1646695200000|2022-03-07 23:20:00|11723.9|11715.9|11750|11742|11769.1|11761.1|11711.9|11709.1|511
1646695500000|2022-03-07 23:25:00|11748.6|11744.6|11794.7|11790.7|11815.3|11807.3|11742.2|11736.8|495
1646695800000|2022-03-07 23:30:00|11794.2|11790.2|11808.1|11800.1|11817.5|11813.6|11793.1|11789.9|279
1646696100000|2022-03-07 23:35:00|11808.4|11800.4|11832.3|11828.3|11842.2|11836.8|11796.8|11793.1|277
1646696400000|2022-03-07 23:40:00|11831.9|11829.1|11884.3|11880.3|11890.2|11883.8|11824.2|11821.4|623
1646696700000|2022-03-07 23:45:00|11885|11882.2|11878.6|11874.6|11887.5|11883.4|11856.8|11848.8|311
1646697000000|2022-03-07 23:50:00|11880.8|11872.8|11858|11854|11881.9|11876.6|11855|11850.3|129
1646697300000|2022-03-07 23:55:00|11858.2|11854.2|11895.1|11892.3|11895.9|11893|11857.7|11853.7|209
1646697600000|2022-03-08 00:00:00|11894.6|11891.8|11932.2|11924.2|11951.5|11946.8|11894|11890.7|739
1646697900000|2022-03-08 00:05:00|11930.7|11926.7|11928.1|11920.1|11938.5|11932.5|11903|11896.6|318
1646698200000|2022-03-08 00:10:00|11928.9|11920.9|11942|11938|11945.2|11940.2|11921.5|11918.1|170
1646698500000|2022-03-08 00:15:00|11944.2|11941.4|11911.7|11903.7|11945|11941.4|11909.3|11903.7|164
1646698800000|2022-03-08 00:20:00|11911.9|11903.9|11920.1|11916.1|11926.1|11922.9|11907.7|11903.4|129
1646699100000|2022-03-08 00:25:00|11920.3|11917.5|11886.5|11878.5|11920.3|11917.5|11880.1|11874.3|297
1646699400000|2022-03-08 00:30:00|11883.8|11879.8|11905.1|11901.1|11905.1|11901.1|11881.9|11879|167
1646699700000|2022-03-08 00:35:00|11906|11902|11885.4|11882.6|11908.4|11905|11884.1|11879.4|148
1646700000000|2022-03-08 00:40:00|11885.8|11881.8|11826.3|11818.3|11896.3|11891.7|11809.8|11805.8|655
1646700300000|2022-03-08 00:45:00|11827|11819|11870.5|11862.5|11872.2|11864.7|11826.3|11818.3|222
1646700600000|2022-03-08 00:50:00|11886.5|11878.5|11876.6|11872.6|11895.6|11891.1|11864.1|11857.6|396
1646700900000|2022-03-08 00:55:00|11878|11870|11860.6|11856.6|11878|11872.7|11842.9|11838.4|253
1646701200000|2022-03-08 01:00:00|11860.4|11856.4|11750.9|11746.9|11900.1|11894.8|11733.1|11726.1|1643
1646701500000|2022-03-08 01:05:00|11752|11748|11727.5|11723.5|11793.2|11787.7|11726.1|11720.6|935
1646701800000|2022-03-08 01:10:00|11727.7|11723.7|11562.7|11554.7|11729.2|11724.4|11516.3|11509|3415
1646702100000|2022-03-08 01:15:00|11562.4|11554.4|11644.9|11636.9|11650|11645|11527.3|11521.7|1939
1646702400000|2022-03-08 01:20:00|11645.1|11637.1|11583.2|11579.2|11651.1|11645.6|11581.5|11575|859
1646702700000|2022-03-08 01:25:00|11585.4|11577.4|11625.8|11623|11629.3|11625.7|11582.5|11575.8|463
1646703000000|2022-03-08 01:30:00|11625.5|11622.7|11637.3|11633.3|11650.6|11644.9|11588.6|11584.6|505
1646703300000|2022-03-08 01:35:00|11638.9|11630.9|11672|11668|11683.8|11680.4|11625.9|11621.9|679
1646703600000|2022-03-08 01:40:00|11676.2|11668.2|11654|11650|11677.1|11672.4|11653.7|11649.5|457
1646703900000|2022-03-08 01:45:00|11654.3|11650.3|11644.8|11640.8|11660.5|11654.5|11616.2|11609.9|483
1646704200000|2022-03-08 01:50:00|11647|11639|11652.9|11648.9|11679.3|11674.6|11640.8|11634.7|285
1646704500000|2022-03-08 01:55:00|11655.1|11647.1|11627.3|11623.3|11663.1|11656.9|11614.8|11609.9|388
1646704800000|2022-03-08 02:00:00|11629.5|11621.5|11643.4|11639.4|11664.4|11658.7|11628.3|11621.5|334
1646705100000|2022-03-08 02:05:00|11643|11639|11748.7|11744.7|11762.4|11757.6|11640.4|11634.9|887
1646705400000|2022-03-08 02:10:00|11750.5|11742.5|11761.1|11757.1|11767|11762.7|11719.6|11714.3|650
1646705700000|2022-03-08 02:15:00|11760.8|11756.8|11760|11752|11764|11758.5|11731.6|11725|552
1646706000000|2022-03-08 02:20:00|11758|11755.2|11769.9|11765.9|11783.4|11779.4|11749.1|11745.1|466
1646706300000|2022-03-08 02:25:00|11771.4|11763.4|11782.6|11778.6|11794.7|11788.3|11765.3|11759.7|393
1646706600000|2022-03-08 02:30:00|11782.9|11778.9|11726|11718|11853|11848.7|11716|11708.7|2125
1646706900000|2022-03-08 02:35:00|11725.7|11717.7|11778|11774|11780.3|11776.6|11709.7|11703.5|1270
1646707200000|2022-03-08 02:40:00|11777.9|11775.1|11860|11856|11860|11856|11766.3|11763.4|1493
1646707500000|2022-03-08 02:45:00|11860.2|11856.2|11886.1|11882.1|11892.8|11889.2|11821.9|11817.9|1197
1646707800000|2022-03-08 02:50:00|11885.9|11881.9|11937.1|11934.3|11937.5|11934.3|11878.7|11874.8|1578
1646708100000|2022-03-08 02:55:00|11937.6|11934.8|11913.4|11909.4|11941.6|11936.6|11888.4|11882.7|936
1646708400000|2022-03-08 03:00:00|11913.1|11909.1|11966.6|11963.8|11971.2|11967.6|11899|11894.4|1084
1646708700000|2022-03-08 03:05:00|11967.2|11964.4|12000.3|11996.3|12004.8|12001.5|11961.1|11955.4|1463
1646709000000|2022-03-08 03:10:00|11999.9|11997.1|11923.1|11919.1|12003.3|11999.4|11917.9|11911.5|1308
1646709300000|2022-03-08 03:15:00|11923.3|11919.3|11930.2|11926.2|11976|11971.2|11905.9|11901.9|997
1646709600000|2022-03-08 03:20:00|11930.6|11926.6|11951|11947|11953|11949|11913.7|11909.2|359
1646709900000|2022-03-08 03:25:00|11951.5|11947.5|11980.3|11976.3|11998|11994.8|11943.1|11939.4|832
1646710200000|2022-03-08 03:30:00|11978.8|11974.8|11930.4|11926.4|11985.2|11982.4|11923.6|11919.6|690
1646710500000|2022-03-08 03:35:00|11930.9|11926.9|11946.9|11942.9|11960.1|11954.1|11888.9|11886.1|928
1646710800000|2022-03-08 03:40:00|11947.4|11943.4|11916.3|11913.5|11949|11945.2|11910.9|11906.9|335
1646711100000|2022-03-08 03:45:00|11916|11913.2|11944.5|11940.5|11950.2|11946.2|11902|11898.8|447
1646711400000|2022-03-08 03:50:00|11943.3|11939.9|11963.1|11959.1|11981.2|11976|11923.5|11919.6|581
1646711700000|2022-03-08 03:55:00|11962.5|11958.5|11932.7|11928.7|11963.7|11959.6|11918.2|11914.6|454
1646712000000|2022-03-08 04:00:00|11931.9|11929.1|11920.4|11917.6|11936.2|11932.2|11911.5|11907.5|220
1646712300000|2022-03-08 04:05:00|11922.2|11918.2|11897.3|11894.5|11930.7|11927.3|11897.3|11892.1|339
1646712600000|2022-03-08 04:10:00|11898.4|11894.4|11908.2|11904.2|11917.7|11911.9|11890.2|11885.8|454
1646712900000|2022-03-08 04:15:00|11907.9|11903.9|11862.7|11859.9|11909.4|11903.9|11829|11824.7|909
1646713200000|2022-03-08 04:20:00|11862.5|11859.7|11844.3|11836.3|11869.2|11864.6|11832.7|11827.3|379
1646713500000|2022-03-08 04:25:00|11844|11836|11878.7|11874.7|11885.1|11878.3|11843|11836|307
1646713800000|2022-03-08 04:30:00|11878.8|11876|11887.1|11884.3|11913|11907.1|11878.1|11872.9|612
1646714100000|2022-03-08 04:35:00|11888|11885.2|11885.9|11877.9|11898.6|11895|11871|11867.8|261
1646714400000|2022-03-08 04:40:00|11886.1|11878.1|11914.5|11910.5|11924.9|11921.4|11879.6|11875|362
1646714700000|2022-03-08 04:45:00|11915|11911|11919.4|11915.4|11931.2|11927|11907.4|11902.9|422
1646715000000|2022-03-08 04:50:00|11921.6|11913.6|11914|11911.2|11921.9|11915.7|11903.2|11899.2|178
1646715300000|2022-03-08 04:55:00|11913.8|11911|11943.1|11940.3|11945.1|11941.7|11911.9|11906.9|314
1646715600000|2022-03-08 05:00:00|11942.7|11938.7|11946.6|11943.8|11947.7|11943.8|11924.1|11920.9|236
1646715900000|2022-03-08 05:05:00|11946.7|11942.7|11942.3|11938.3|11950.6|11947.8|11931.4|11928|289
1646716200000|2022-03-08 05:10:00|11940.8|11938|11956.3|11952.3|11957.5|11953.5|11933.7|11930.4|255
1646716500000|2022-03-08 05:15:00|11956.1|11952.1|11949.4|11946.6|11972|11969.2|11936.8|11932.8|349
1646716800000|2022-03-08 05:20:00|11949.8|11945.8|11929.1|11925.1|11955|11951.6|11927|11923.1|286
1646717100000|2022-03-08 05:25:00|11928.8|11924.8|11946.4|11942.4|11952.4|11948.4|11928.8|11924.8|238
1646717400000|2022-03-08 05:30:00|11946.8|11942.8|11953.3|11950.5|11989.5|11985.3|11939.4|11936.5|923
1646717700000|2022-03-08 05:35:00|11954.4|11950.4|11981.1|11977.1|11983.5|11977.8|11940.4|11937.6|524
1646718000000|2022-03-08 05:40:00|11980.8|11976.8|11994.5|11991.7|12007.6|12003.4|11975.8|11970.8|708
1646718300000|2022-03-08 05:45:00|11994.8|11992|11996.4|11992.4|11996.9|11993.7|11962.5|11958.2|465
1646718600000|2022-03-08 05:50:00|11997|11993|12031.3|12027.3|12036.5|12029|11994.5|11991.7|761
1646718900000|2022-03-08 05:55:00|12032.4|12028.4|12073.2|12069.2|12100.8|12095|12028|12022|1656
1646719200000|2022-03-08 06:00:00|12072.1|12069.3|12094.6|12091.8|12095|12091.8|12041.8|12038|1040
1646719500000|2022-03-08 06:05:00|12094.3|12091.5|12083.3|12079.3|12097.1|12094.3|12055.3|12051.8|991
1646719800000|2022-03-08 06:10:00|12083|12079|12082.6|12078.6|12087.6|12083.3|12011.9|12007.9|1176
1646720100000|2022-03-08 06:15:00|12080.6|12076.6|12087.9|12083.9|12105.1|12100.4|12061.1|12057.2|635
1646720400000|2022-03-08 06:20:00|12087.6|12083.6|12117.7|12113.7|12117.7|12114.1|12075.4|12071.5|747
1646720700000|2022-03-08 06:25:00|12117.3|12114.5|12085.1|12082.3|12122.2|12118.4|12060.8|12057.7|926
1646721000000|2022-03-08 06:30:00|12085.5|12082.7|12073|12069|12107.6|12104.8|12060.8|12056.8|622
1646721300000|2022-03-08 06:35:00|12072.3|12068.3|12056.9|12052.9|12085.9|12082.7|12033.7|12030.8|720
1646721600000|2022-03-08 06:40:00|12056.7|12052.7|12077.3|12073.3|12085|12080.2|12049.1|12044.1|375
1646721900000|2022-03-08 06:45:00|12077.6|12073.6|12042.1|12038.1|12081.3|12077.3|12025.8|12021.3|427
1646722200000|2022-03-08 06:50:00|12042.9|12038.9|11997.1|11993.1|12065.3|12061.3|11995.4|11989.7|624
1646722500000|2022-03-08 06:55:00|11996.5|11992.5|12006.2|12002.2|12035.4|12030.5|11993.3|11990.1|431
1646722800000|2022-03-08 07:00:00|12006.6|12002.6|12048.3|12044.3|12064|12058.8|12004.7|12000.7|609
1646723100000|2022-03-08 07:05:00|12050.2|12045.5|12047.8|12043.8|12072.8|12067|12043.2|12039.2|447
1646723400000|2022-03-08 07:10:00|12048.1|12044.1|12082.9|12078.9|12096.2|12092.2|12044.4|12041.1|632
1646723700000|2022-03-08 07:15:00|12082.8|12080|12089.4|12086.6|12097.8|12094.6|12067.4|12063.3|415
1646724000000|2022-03-08 07:20:00|12090|12087.2|12058.2|12054.2|12110|12106.2|12049.4|12045.8|628
1646724300000|2022-03-08 07:25:00|12059.3|12055.3|12063.1|12059.1|12081.1|12077.1|12053.5|12050.6|455
1646724600000|2022-03-08 07:30:00|12063.7|12059.7|12086.4|12082.4|12097.2|12093.6|12056.7|12052.7|479
1646724900000|2022-03-08 07:35:00|12086.7|12082.7|12044.4|12041.6|12099.7|12095.7|12042.8|12039.7|664
1646725200000|2022-03-08 07:40:00|12045.2|12041.2|12021.6|12018.8|12045.2|12041.2|12007.2|12004|768
1646725500000|2022-03-08 07:45:00|12022|12019.2|11949.1|11946.3|12029.9|12026.7|11949.1|11945.2|1267
1646725800000|2022-03-08 07:50:00|11949.5|11945.5|11951.3|11948.5|11956.6|11953.8|11901.1|11898.3|1525
1646726100000|2022-03-08 07:55:00|11950.7|11947.9|11988.4|11985.6|11990.7|11987.9|11942|11939.2|1556
1646726400000|2022-03-08 08:00:00|11987.7|11984.9|11900.2|11897.4|11987.7|11984.9|11879.1|11876.3|2185
1646726700000|2022-03-08 08:05:00|11901.3|11897.3|11887.9|11885.1|11911.3|11907.9|11875.4|11871.4|1424
1646727000000|2022-03-08 08:10:00|11889.2|11886.4|11858.9|11854.9|11919.4|11916|11851.9|11849.1|1402
1646727300000|2022-03-08 08:15:00|11858.5|11855.7|11841.6|11837.6|11867.9|11865.1|11826.5|11823.7|1474
1646727600000|2022-03-08 08:20:00|11842.4|11834.4|11860.2|11857.4|11869.5|11865.8|11801.7|11798.7|1342
1646727900000|2022-03-08 08:25:00|11859.6|11856.8|11923.5|11919.5|11924.3|11920.9|11849.7|11846.6|2057
1646728200000|2022-03-08 08:30:00|11922.7|11919.9|11918.7|11914.7|11948.2|11942.6|11895.4|11891.4|1666
1646728500000|2022-03-08 08:35:00|11919|11915|11921.4|11917.4|11957.9|11954.1|11908.4|11904.4|1158
1646728800000|2022-03-08 08:40:00|11921|11917|11952.4|11948.4|11968.8|11964.8|11917.6|11914.8|1145
1646729100000|2022-03-08 08:45:00|11951.2|11949|11960.3|11956.3|11984.6|11981.4|11944.2|11940.6|707
1646729400000|2022-03-08 08:50:00|11960.9|11956.9|11984.8|11982|12008.8|12005.7|11958.6|11955.8|1310
1646729700000|2022-03-08 08:55:00|11985.6|11981.6|11986.5|11982.5|12036.3|12032.3|11984.1|11981.3|1181
1646730000000|2022-03-08 09:00:00|11993.2|11989.2|11968.4|11965.6|12009.5|12005.5|11960.1|11956.7|1185
1646730300000|2022-03-08 09:05:00|11968.6|11965.8|11949.6|11945.6|11994.4|11991.5|11942.4|11939.6|933
1646730600000|2022-03-08 09:10:00|11949|11945|11921.1|11917.1|11961.9|11959.1|11918.3|11914.9|684
1646730900000|2022-03-08 09:15:00|11921.4|11917.4|11934.8|11932|11946|11942.6|11920.9|11917.4|659
1646731200000|2022-03-08 09:20:00|11935.1|11932.3|11970.3|11966.3|11982|11978|11935.1|11929.6|984
1646731500000|2022-03-08 09:25:00|11969.8|11965.8|11983.7|11980.9|11991.2|11987.6|11954.3|11951.1|615
1646731800000|2022-03-08 09:30:00|11984.4|11981.6|12008.3|12005.5|12037.5|12034.7|11984.4|11981.2|1277
1646732100000|2022-03-08 09:35:00|12008.8|12006|11979.1|11976.3|12031.4|12027.4|11976.8|11971.9|715
1646732400000|2022-03-08 09:40:00|11978.5|11975.7|11983.7|11979.7|11992.4|11988.4|11961.3|11958.5|587
1646732700000|2022-03-08 09:45:00|11985.6|11982.8|12018.8|12014.8|12025.1|12021.9|11961.5|11957.8|776
1646733000000|2022-03-08 09:50:00|12018|12015.2|12024.1|12020.1|12039|12035.3|12010.3|12007.5|989
1646733300000|2022-03-08 09:55:00|12023.7|12020.9|12023.3|12019.3|12032.4|12028.4|11999.8|11995.8|519
1646733600000|2022-03-08 10:00:00|12023.6|12019.6|11987.5|11983.5|12041.7|12038.3|11983.3|11979.3|894
1646733900000|2022-03-08 10:05:00|11986.3|11982.9|11949.3|11945.3|11987.5|11983.5|11928.2|11925.4|1142
1646734200000|2022-03-08 10:10:00|11951.7|11943.7|11924.7|11920.7|11961.4|11957.4|11915.9|11910.9|789
1646734500000|2022-03-08 10:15:00|11926.4|11922.4|11944.5|11940.5|11950.8|11945.3|11902.6|11897.6|853
1646734800000|2022-03-08 10:20:00|11944.8|11940.8|11970|11966|11976.7|11973.5|11941.8|11936.8|704
1646735100000|2022-03-08 10:25:00|11970.2|11966.2|11955.2|11952.4|11975.5|11971.5|11939.1|11935.9|476
1646735400000|2022-03-08 10:30:00|11954.9|11952.1|12051.8|12047.8|12068.1|12062.5|11954|11950|2417
1646735700000|2022-03-08 10:35:00|12050.3|12046.3|12105.6|12101.6|12107.6|12103.6|12039.3|12034.9|1778
1646736000000|2022-03-08 10:40:00|12105.4|12101.4|12087.3|12083.3|12107.2|12101.8|12067.8|12063.8|1032
1646736300000|2022-03-08 10:45:00|12086.3|12083.5|12053.1|12049.1|12098.1|12091.9|12036.3|12032.7|959
1646736600000|2022-03-08 10:50:00|12053.4|12049.4|12064.5|12060.5|12086.1|12081|12052.1|12048.1|712
1646736900000|2022-03-08 10:55:00|12066.7|12058.7|12051.7|12047.7|12066.7|12060.7|12009.2|12005.2|1103
1646737200000|2022-03-08 11:00:00|12051.5|12047.5|12060.8|12056.8|12067.4|12063.6|12025.8|12021.8|724
1646737500000|2022-03-08 11:05:00|12061.7|12058.9|12025.3|12021.3|12084.9|12078.9|12023.4|12019.8|774
1646737800000|2022-03-08 11:10:00|12024.2|12021.4|12047.4|12043.4|12061.7|12057.8|12013.7|12009.7|533
1646738100000|2022-03-08 11:15:00|12047.2|12043.2|12045.9|12041.9|12071.6|12066.4|12021.4|12018.6|755
1646738400000|2022-03-08 11:20:00|12047.7|12043.7|12027.1|12023.1|12060.2|12054.9|12023.5|12019.2|749
1646738700000|2022-03-08 11:25:00|12026.1|12023.3|12036.6|12032.6|12058.1|12054.1|12020|12016|837
1646739000000|2022-03-08 11:30:00|12036.9|12032.9|12025.5|12022.7|12058.1|12052.7|12007.1|12001.9|1553
1646739300000|2022-03-08 11:35:00|12025.2|12021.5|12061|12057|12069.2|12065.2|12024.7|12021.2|848
1646739600000|2022-03-08 11:40:00|12060.6|12057.8|12068.1|12064.1|12083.3|12080.5|12053.2|12048.2|765
1646739900000|2022-03-08 11:45:00|12068|12065.2|11999.6|11995.6|12074.5|12071.5|11982.4|11976.7|1001
1646740200000|2022-03-08 11:50:00|11999.2|11996.4|12073.4|12065.4|12079.1|12075.5|11999.2|11996.3|851
1646740500000|2022-03-08 11:55:00|12071.6|12067.6|12070.4|12066.4|12085.7|12081.7|12051.9|12047.6|816
1646740800000|2022-03-08 12:00:00|12071.5|12067.5|12070.8|12066.8|12093.2|12089.2|12032|12028|1105
1646741100000|2022-03-08 12:05:00|12071.1|12067.1|12061.8|12057.8|12092.4|12088.4|12055.9|12050.1|790
1646741400000|2022-03-08 12:10:00|12062.3|12058.3|12035.4|12031.4|12064.8|12059.8|12019.1|12015.1|1504
1646741700000|2022-03-08 12:15:00|12034.2|12030.9|12010.6|12006.6|12042.7|12037.4|11999.6|11995.7|1170
1646742000000|2022-03-08 12:20:00|12010.9|12006.9|12019.8|12017|12028.3|12024.3|11993.6|11990.8|948
1646742300000|2022-03-08 12:25:00|12019.5|12016.7|12044.6|12040.6|12066|12062.6|12002.7|11999.8|1454
1646742600000|2022-03-08 12:30:00|12043.8|12041|11989.8|11987|12047.2|12043.6|11974.7|11971.3|1485
1646742900000|2022-03-08 12:35:00|11990|11987.2|11934|11931.2|11997.6|11994|11928|11924.8|1389
1646743200000|2022-03-08 12:40:00|11934.3|11931.5|11952.8|11948.8|11965|11961.9|11919.3|11915.3|1507
1646743500000|2022-03-08 12:45:00|11956.3|11952.3|11965.1|11962.3|11989|11985.1|11950.3|11946.3|1209
1646743800000|2022-03-08 12:50:00|11965.5|11962.7|11975.7|11972.9|11978.8|11975.2|11943.7|11940.8|1017
1646744100000|2022-03-08 12:55:00|11975.8|11971.8|11956.2|11952.2|11987.5|11984.3|11949.3|11945.7|966
1646744400000|2022-03-08 13:00:00|11954.7|11950.7|11945.9|11943.1|11959.3|11956.5|11878.8|11875.4|3621
1646744700000|2022-03-08 13:05:00|11946.3|11942.3|12022.8|12018.8|12027.5|12024.3|11944.9|11942|3042
1646745000000|2022-03-08 13:10:00|12021.1|12017.1|12127.2|12123.2|12137.8|12132.5|11988.6|11985.8|11311
1646745300000|2022-03-08 13:15:00|12130.2|12122.2|12196|12192|12214.2|12209.3|12126.6|12121.9|5135
1646745600000|2022-03-08 13:20:00|12195.4|12191.4|12155.6|12151.6|12240.7|12235.8|12127.3|12122.7|3959
1646745900000|2022-03-08 13:25:00|12155.5|12152.7|12174.8|12170.8|12200.4|12196.8|12139.4|12135.4|1685
1646746200000|2022-03-08 13:30:00|12175.4|12171.4|12262|12258|12262.6|12258.7|12144.4|12140.4|2416
1646746500000|2022-03-08 13:35:00|12262.4|12258.4|12245.3|12241.3|12267.4|12262.4|12206.1|12202.1|3029
1646746800000|2022-03-08 13:40:00|12244.3|12241.5|12340.2|12337.4|12364.1|12361.3|12219.7|12215.7|4689
1646747100000|2022-03-08 13:45:00|12340.5|12337.7|12260.4|12256.4|12340.5|12337.7|12250.1|12246.1|4310
1646747400000|2022-03-08 13:50:00|12260.8|12256.8|12321.4|12317.4|12322.1|12318.1|12249.2|12243.4|2159
1646747700000|2022-03-08 13:55:00|12321.7|12317.7|12327.8|12323.8|12345.9|12341.4|12287|12280.8|2206
1646748000000|2022-03-08 14:00:00|12327.5|12323.5|12211.9|12207.9|12328.1|12323.5|12173.6|12170.8|5799
1646748300000|2022-03-08 14:05:00|12211.5|12208.7|12185.4|12182.6|12220.8|12216.8|12164.6|12161|2881
1646748600000|2022-03-08 14:10:00|12185.6|12181.6|12255.5|12252.7|12285.1|12282.2|12171.7|12168.9|3582
1646748900000|2022-03-08 14:15:00|12253.7|12250.9|12200|12196|12275.6|12272.8|12185.4|12179|2818
1646749200000|2022-03-08 14:20:00|12200.6|12197.2|12210.2|12207.4|12240.3|12236.3|12171.8|12167.8|2906
1646749500000|2022-03-08 14:25:00|12215.3|12211.3|12286.9|12282.9|12310.2|12307|12183.9|12180|4003
1646749800000|2022-03-08 14:30:00|12285.5|12282.7|12300|12296|12309|12306|12233|12229|4276
1646750100000|2022-03-08 14:35:00|12299.2|12295.2|12345.5|12341.5|12355.1|12351.4|12296.9|12294|3587
1646750400000|2022-03-08 14:40:00|12345.1|12342.3|12354.5|12351.7|12357.3|12354.4|12316.6|12313.8|3648
1646750700000|2022-03-08 14:45:00|12355.5|12352.7|12517.8|12515|12530.5|12526.5|12339.8|12335.9|7590
1646751000000|2022-03-08 14:50:00|12510.8|12513.8|12575.7|12571.7|12587.4|12582.9|12469.8|12465.8|5514
1646751300000|2022-03-08 14:55:00|12574.1|12571.3|12591.7|12587.7|12621.5|12616.3|12528.3|12524.3|4551
1646751600000|2022-03-08 15:00:00|12591.5|12588.7|12557.6|12554.8|12601.2|12597.2|12521.4|12518.6|5060
1646751900000|2022-03-08 15:05:00|12559.1|12556.3|12610.3|12607.5|12632|12629.2|12557.6|12554.8|4419
1646752200000|2022-03-08 15:10:00|12609.2|12605.2|12544.8|12540.8|12618.5|12615.7|12520.7|12517.1|5162
1646752500000|2022-03-08 15:15:00|12544|12541.2|12510.1|12507.3|12565.9|12562.3|12484.7|12480.7|4092
1646752800000|2022-03-08 15:20:00|12509.1|12506.3|12606.8|12602.8|12606.8|12603.2|12509.1|12505.5|3748
1646753100000|2022-03-08 15:25:00|12606.7|12603.9|12626.5|12623.7|12673.3|12670.5|12599.9|12597.1|5618
1646753400000|2022-03-08 15:30:00|12627.5|12624.7|12650.7|12646.7|12676.2|12673.2|12600.5|12597.7|3267
1646753700000|2022-03-08 15:35:00|12650.1|12646.1|12602.8|12600|12672.1|12669.3|12584.1|12580.9|3611
1646754000000|2022-03-08 15:40:00|12603.7|12600.9|12562.2|12559.4|12627.6|12624.8|12559.7|12556.9|3495
1646754300000|2022-03-08 15:45:00|12562.8|12560|12376.4|12372.4|12570.6|12567.8|12369.2|12363.2|6549
1646754600000|2022-03-08 15:50:00|12376.2|12373.4|12435.7|12432.9|12466|12463.2|12347.8|12342.7|5352
1646754900000|2022-03-08 15:55:00|12435.2|12432.4|12490.3|12482.3|12494.9|12488.8|12381.2|12377.8|4268
1646755200000|2022-03-08 16:00:00|12483.8|12481|12451.1|12448.3|12495.4|12492|12445.4|12441.5|3509
1646755500000|2022-03-08 16:05:00|12448.5|12445.7|12473.8|12471|12478.3|12475.4|12418.5|12415.6|3108
1646755800000|2022-03-08 16:10:00|12472.5|12469.7|12523.8|12519.8|12526.2|12522.3|12421.1|12418.3|3137
1646756100000|2022-03-08 16:15:00|12524|12520|12563.7|12560.9|12581.9|12579|12508.3|12504.7|3344
1646756400000|2022-03-08 16:20:00|12563.4|12559.4|12581.4|12577.4|12600.1|12597.3|12547.4|12544.6|2820
1646756700000|2022-03-08 16:25:00|12582.3|12578.6|12463.3|12455.3|12634.9|12632|12441.4|12437.4|7330
1646757000000|2022-03-08 16:30:00|12463|12455|12514.9|12510.9|12529.4|12522.5|12379.6|12374.1|4864
1646757300000|2022-03-08 16:35:00|12514.6|12510.6|12604.6|12601.8|12611.1|12607.6|12502.1|12498.2|4101
1646757600000|2022-03-08 16:40:00|12604.9|12602.1|12574.3|12571.5|12625.6|12621.6|12523.5|12520.7|3909
1646757900000|2022-03-08 16:45:00|12573.8|12569.8|12553|12549|12598.6|12594.7|12516.2|12510|2762
1646758200000|2022-03-08 16:50:00|12554.5|12551.7|12491.7|12487.7|12561.3|12558.5|12482.6|12479.2|2588
1646758500000|2022-03-08 16:55:00|12493.2|12489.2|12527.9|12523.9|12566.4|12562.5|12492.8|12489.2|2984
1646758800000|2022-03-08 17:00:00|12527.6|12523.6|12510.5|12507.7|12555.5|12552.7|12499.3|12496.5|2967
1646759100000|2022-03-08 17:05:00|12509.8|12507|12461.2|12458.4|12528.1|12525.3|12428.9|12424.9|4771
1646759400000|2022-03-08 17:10:00|12460.9|12458.1|12332|12328|12469.1|12465.8|12324.2|12318.4|4412
1646759700000|2022-03-08 17:15:00|12334|12330|12111.8|12107.8|12377.1|12373.2|11871.1|11864.2|13722
1646760000000|2022-03-08 17:20:00|12113.6|12105.6|12179.5|12171.5|12202.3|12197.7|11929.2|11923.1|9998
1646760300000|2022-03-08 17:25:00|12180.7|12172.7|12058|12050|12266.9|12260.9|11991.3|11984.8|7395
1646760600000|2022-03-08 17:30:00|12058.4|12050.4|11835.4|11827.4|12077.4|12073.4|11726.5|11718.5|9800
1646760900000|2022-03-08 17:35:00|11835.9|11827.9|11935|11931|12009|12003.7|11830.4|11826|7338
1646761200000|2022-03-08 17:40:00|11937|11929|12015.8|12007.8|12083|12078|11916.6|11909.1|5833
1646761500000|2022-03-08 17:45:00|12015.1|12007.1|12015|12007|12104.2|12097.2|11952.4|11946.7|4228
1646761800000|2022-03-08 17:50:00|12011.5|12007.5|12000.6|11996.6|12093.3|12088.4|11963.3|11957.5|3610
1646762100000|2022-03-08 17:55:00|11999.2|11996.4|11955.8|11947.8|12042.3|12035.8|11941.8|11937.8|3320
1646762400000|2022-03-08 18:00:00|11953.7|11949.7|11950.5|11946.5|12010.3|12007.3|11923.4|11918.1|3129
1646762700000|2022-03-08 18:05:00|11951.5|11948.7|12014.7|12006.7|12072.6|12067.4|11951.5|11948.1|2623
1646763000000|2022-03-08 18:10:00|12015.1|12007.1|12035.1|12027.1|12071.7|12065.7|11983.2|11979.2|2052
1646763300000|2022-03-08 18:15:00|12033.3|12029.3|12072.6|12068.6|12125|12119|12021.1|12015.3|3250
1646763600000|2022-03-08 18:20:00|12071.5|12068.7|12244|12236|12245.9|12237.9|12023.6|12019.6|4475
1646763900000|2022-03-08 18:25:00|12245.5|12237.5|12331.8|12327.8|12354.2|12349.4|12195.8|12190.2|5035
1646764200000|2022-03-08 18:30:00|12331|12328.2|12401.8|12393.8|12533.2|12526.4|12330.9|12326.1|6895
1646764500000|2022-03-08 18:35:00|12402|12394|12366.5|12362.5|12446|12440|12333.6|12325.6|4191
1646764800000|2022-03-08 18:40:00|12364.9|12362.1|12321.7|12317.7|12435.3|12428.2|12321.7|12316.1|2804
1646765100000|2022-03-08 18:45:00|12321.4|12317.4|12272|12268|12335.6|12330.3|12204.8|12199.3|4261
1646765400000|2022-03-08 18:50:00|12272.6|12268.6|12305.4|12297.4|12314.3|12308.1|12190.5|12185.9|3090
1646765700000|2022-03-08 18:55:00|12305.1|12297.1|12313.1|12310.3|12327|12322.7|12219.4|12213.9|2367
1646766000000|2022-03-08 19:00:00|12310.6|12307.8|12332.2|12324.2|12363.6|12355.6|12303.7|12298.2|2873
1646766300000|2022-03-08 19:05:00|12332|12324|12204.5|12196.5|12332.3|12326.1|12197.1|12191.4|3183
1646766600000|2022-03-08 19:10:00|12203.6|12195.6|12261.3|12253.3|12279.4|12273.1|12203.6|12195.6|2363
1646766900000|2022-03-08 19:15:00|12260.3|12252.3|12160.9|12152.9|12291.8|12287|12130.6|12124.4|3731
1646767200000|2022-03-08 19:20:00|12161.1|12153.1|12157.6|12149.6|12218.5|12210.5|12090.5|12086.3|3927
1646767500000|2022-03-08 19:25:00|12156.8|12148.8|12118|12114|12181.5|12173.6|12097.3|12093.5|14297
1646767800000|2022-03-08 19:30:00|12118.3|12114.3|12119.2|12115.2|12172.7|12167.8|12116|12112.6|3576
1646768100000|2022-03-08 19:35:00|12118.4|12115.6|12141.4|12138.6|12153.3|12146.1|12096.5|12092.5|2002
1646768400000|2022-03-08 19:40:00|12138.1|12135.3|12129.7|12121.7|12143.9|12139.9|12108.6|12105.8|1088
1646768700000|2022-03-08 19:45:00|12130|12122|12116.7|12108.7|12143.8|12140|12099|12095.3|782
1646769000000|2022-03-08 19:50:00|12117|12109|12129.6|12121.6|12134.3|12130.1|12109.1|12104.4|566
1646769300000|2022-03-08 19:55:00|12128.6|12124.6|12176.7|12172.7|12177.8|12173.2|12110.6|12105.3|1144
1646769600000|2022-03-08 20:00:00|12177.2|12173.2|12128|12120|12207.7|12201.7|12126.2|12120|1008
1646769900000|2022-03-08 20:05:00|12128.3|12120.3|12084.6|12080.6|12138.5|12131.1|12065|12058.8|1084
1646770200000|2022-03-08 20:10:00|12084.8|12080.8|12124.2|12120.2|12127.8|12124.3|12073.4|12066.9|710
1646770500000|2022-03-08 20:15:00|12126.4|12118.4|12156.2|12148.2|12172.3|12167.5|12108.1|12104|519
1646770800000|2022-03-08 20:20:00|12149.5|12141.5|12168.2|12160.2|12176.4|12170.5|12133.7|12127.9|589
1646771100000|2022-03-08 20:25:00|12166.6|12162.6|12191.8|12183.8|12195.3|12189.4|12157.5|12152.7|689
1646771400000|2022-03-08 20:30:00|12192.3|12184.3|12173|12169|12200.9|12194.9|12169.7|12162.1|368
1646771700000|2022-03-08 20:35:00|12172|12169.2|12181.3|12177.3|12183.4|12178.9|12157.6|12154.8|356
1646772000000|2022-03-08 20:40:00|12181.8|12177.8|12186.1|12178.1|12198.8|12194.8|12179.9|12174.4|311
1646772300000|2022-03-08 20:45:00|12183.9|12179.9|12169.9|12165.9|12192.2|12187.3|12158.1|12155.3|374
1646772600000|2022-03-08 20:50:00|12171.4|12167.4|12161.7|12157.7|12175.4|12171|12160.8|12156.4|232
1646772900000|2022-03-08 20:55:00|12162.2|12158.2|12266.9|12262.9|12274.5|12269.1|12159.9|12155.6|1639
1646773200000|2022-03-08 21:00:00|12265.2|12261.2|12238.4|12230.4|12282.3|12278.1|12218|12211.3|766
1646773500000|2022-03-08 21:05:00|12238.2|12230.2|12225.9|12221.9|12261.8|12254.6|12221.6|12217.6|224
1646773800000|2022-03-08 21:10:00|12224.9|12222.1|12228.7|12220.7|12238.6|12232.2|12206.2|12201.4|261
1646774100000|2022-03-08 21:15:00|12228.5|12220.5|12229.4|12225.4|12233.6|12226.5|12216.4|12210.3|152
1646774400000|2022-03-08 21:20:00|12231.6|12223.6|12227.7|12219.7|12231.6|12226.6|12211.7|12206.9|124
1646774700000|2022-03-08 21:25:00|12227.5|12219.5|12223.5|12215.5|12235.3|12227.3|12217|12209|110
1646775000000|2022-03-08 21:30:00|12222.8|12214.8|12206.1|12202.1|12224|12216|12175.1|12167.5|452
1646775300000|2022-03-08 21:35:00|12205.9|12203.1|12197|12189|12207.3|12203.7|12190.3|12184|161
1646775600000|2022-03-08 21:40:00|12194.8|12190.8|12245.2|12237.2|12251.5|12244.5|12174.9|12170.2|526
1646775900000|2022-03-08 21:45:00|12245|12237|12216.6|12208.6|12245.2|12239|12211|12203.7|120
1646776200000|2022-03-08 21:50:00|12216.1|12208.1|12207.6|12199.6|12227.4|12221.9|12205.6|12199.3|238
1646776500000|2022-03-08 21:55:00|12207.1|12199.1|12238.9|12230.9|12246.9|12239.9|12200.7|12197.3|264
1646780400000|2022-03-08 23:00:00|12249.4|12241.4|12302.5|12294.5|12327.6|12323.6|12248.9|12240.9|592
1646780700000|2022-03-08 23:05:00|12302.7|12294.7|12299|12291|12318.2|12312.7|12267.4|12261.4|302
1646781000000|2022-03-08 23:10:00|12299.8|12291.8|12286.5|12278.5|12304.6|12296.6|12279|12273.4|131
1646781300000|2022-03-08 23:15:00|12286.3|12278.3|12294.2|12286.2|12295.6|12289.5|12284.3|12277.9|96
1646781600000|2022-03-08 23:20:00|12294.4|12286.4|12285.6|12281.6|12295.7|12292.3|12280.3|12276|84
1646781900000|2022-03-08 23:25:00|12285.8|12281.8|12259.9|12255.9|12292.8|12286.2|12246.4|12240.2|210
1646782200000|2022-03-08 23:30:00|12260.1|12256.1|12264.5|12260.5|12266.3|12260.5|12253.1|12249.7|113
1646782500000|2022-03-08 23:35:00|12264.8|12260.8|12287.6|12279.6|12290.1|12285.2|12264.8|12259|288
1646782800000|2022-03-08 23:40:00|12287.1|12279.1|12286.3|12278.3|12288.7|12284.7|12282.9|12276.5|77
1646783100000|2022-03-08 23:45:00|12286.9|12278.9|12290.5|12286.5|12296.6|12293.8|12275.4|12270|178
1646783400000|2022-03-08 23:50:00|12290.3|12286.3|12303.2|12295.2|12306.9|12301.2|12289.5|12283.1|264
1646783700000|2022-03-08 23:55:00|12301.8|12297.8|12290.2|12286.2|12305.7|12298.9|12268.8|12264.5|176
1646784000000|2022-03-09 00:00:00|12290.4|12286.4|12321.2|12313.2|12327.2|12321.4|12276.4|12271.7|193
1646784300000|2022-03-09 00:05:00|12318.2|12314.2|12345|12341|12347.7|12342.8|12318.2|12311.8|372
1646784600000|2022-03-09 00:10:00|12344.6|12341.8|12370.6|12362.6|12390|12385.1|12344.6|12338.5|464
1646784900000|2022-03-09 00:15:00|12371.2|12363.2|12395.1|12387.1|12400.2|12394.8|12369.5|12363.1|230
1646785200000|2022-03-09 00:20:00|12394.7|12386.7|12353.3|12345.3|12394.7|12387.7|12340.8|12335.4|348
1646785500000|2022-03-09 00:25:00|12353.6|12345.6|12348|12340|12357.4|12352.5|12339.3|12334.5|123
1646785800000|2022-03-09 00:30:00|12348.6|12340.6|12331.2|12328.4|12349.5|12343.4|12321.1|12317|355
1646786100000|2022-03-09 00:35:00|12330.3|12327.5|12321.6|12317.6|12338.1|12335.2|12321.3|12315.1|128
1646786400000|2022-03-09 00:40:00|12323.8|12315.8|12332|12324|12332.2|12324.2|12294.8|12290.5|303
1646786700000|2022-03-09 00:45:00|12332.2|12324.2|12318.6|12310.6|12333.9|12328.9|12316|12309.8|69
1646787000000|2022-03-09 00:50:00|12314.8|12312|12308.9|12300.9|12314.8|12312|12267.9|12262.5|390
1646787300000|2022-03-09 00:55:00|12309.2|12301.2|12324.1|12320.1|12334.3|12327.1|12293.9|12289.9|354
1646787600000|2022-03-09 01:00:00|12324.4|12320.4|12294.3|12286.3|12342.8|12337.3|12288.8|12282.5|970
1646787900000|2022-03-09 01:05:00|12293|12285|12265.3|12257.3|12293.5|12286.2|12201.2|12196|1002
1646788200000|2022-03-09 01:10:00|12263.5|12259.5|12256.5|12248.5|12270.9|12265.1|12220.8|12214|555
1646788500000|2022-03-09 01:15:00|12256.2|12248.2|12296.7|12288.7|12299.6|12293.7|12252.6|12246|327
1646788800000|2022-03-09 01:20:00|12298|12290|12282.4|12274.4|12315.2|12307.2|12272.6|12265.4|379
1646789100000|2022-03-09 01:25:00|12282.6|12274.6|12282.8|12278.8|12306.6|12299.6|12268|12261.2|331
1646789400000|2022-03-09 01:30:00|12283.3|12279.3|12266.6|12258.6|12306.1|12298.1|12264.5|12258.6|375
1646789700000|2022-03-09 01:35:00|12265.1|12261.1|12243.5|12240.7|12275|12269|12224.8|12220|421
1646790000000|2022-03-09 01:40:00|12243.7|12239.7|12239.8|12231.8|12267.3|12261.5|12239.1|12231.8|322
1646790300000|2022-03-09 01:45:00|12240.2|12232.2|12241.6|12233.6|12253.8|12248|12225.7|12219.5|196
1646790600000|2022-03-09 01:50:00|12241.4|12233.4|12232.1|12229.3|12241.4|12235.4|12190.8|12186.9|500
1646790900000|2022-03-09 01:55:00|12231.8|12229|12248.4|12240.4|12265.5|12259.7|12230|12222|286
1646791200000|2022-03-09 02:00:00|12248|12240|12285.9|12281.9|12305.3|12299.3|12244.2|12238.8|473
1646791500000|2022-03-09 02:05:00|12285.7|12281.7|12304.3|12296.3|12305.6|12299.8|12282.2|12276.4|234
1646791800000|2022-03-09 02:10:00|12302.5|12298.5|12320.1|12316.1|12336.2|12329.2|12293.7|12289.7|356
1646792100000|2022-03-09 02:15:00|12320.3|12316.3|12340.8|12332.8|12345.2|12340|12320.3|12314.5|257
1646792400000|2022-03-09 02:20:00|12338.6|12334.6|12335|12331|12359.2|12353|12306.8|12301|493
1646792700000|2022-03-09 02:25:00|12334.8|12330.8|12323.7|12315.7|12343.8|12337|12323.3|12315.4|119
1646793000000|2022-03-09 02:30:00|12323.3|12315.3|12376.6|12368.6|12377.3|12371.8|12311|12305.5|332
1646793300000|2022-03-09 02:35:00|12374.4|12370.4|12367.9|12363.9|12384.4|12378.7|12361.6|12356.1|508
1646793600000|2022-03-09 02:40:00|12368.4|12364.4|12402.1|12398.1|12412.6|12406.4|12365.3|12359.9|707
1646793900000|2022-03-09 02:45:00|12403.9|12395.9|12352.9|12344.9|12403.9|12395.9|12338.2|12331.4|341
1646794200000|2022-03-09 02:50:00|12353.4|12345.4|12362.2|12354.2|12382.3|12375.1|12349.6|12343.9|238
1646794500000|2022-03-09 02:55:00|12362.4|12354.4|12352.9|12344.9|12385.9|12378.1|12340.6|12336|306
1646794800000|2022-03-09 03:00:00|12350.7|12346.7|12327|12319|12351.9|12346.7|12313|12307.5|363
1646795100000|2022-03-09 03:05:00|12327.2|12319.2|12352.2|12344.2|12356.1|12348.9|12310.8|12304.2|465
1646795400000|2022-03-09 03:10:00|12351.8|12343.8|12379.9|12371.9|12382.5|12376.3|12339.6|12334.1|298
1646795700000|2022-03-09 03:15:00|12378.1|12374.1|12362.7|12358.7|12389.4|12383.9|12355.5|12350.6|377
1646796000000|2022-03-09 03:20:00|12362.1|12358.1|12372.4|12364.4|12389.7|12384.4|12362.1|12358.1|179
1646796300000|2022-03-09 03:25:00|12372.7|12364.7|12396.7|12388.7|12401.9|12396.2|12370.9|12364.7|271
1646796600000|2022-03-09 03:30:00|12396.9|12388.9|12408.2|12405.4|12417.7|12412.3|12395|12388.7|325
1646796900000|2022-03-09 03:35:00|12408.7|12405.9|12396.9|12392.9|12411.3|12407.6|12394.2|12387.9|243
1646797200000|2022-03-09 03:40:00|12396.6|12392.6|12373.3|12369.3|12407.2|12402|12355.8|12350.3|370
1646797500000|2022-03-09 03:45:00|12376.5|12368.5|12389.4|12386.6|12410|12403|12375.8|12368.5|306
1646797800000|2022-03-09 03:50:00|12389.7|12386.9|12387|12379|12414.7|12409.7|12383.6|12379|194
1646798100000|2022-03-09 03:55:00|12386.6|12378.6|12380.6|12376.6|12398.1|12393.5|12378.6|12370.8|124
1646798400000|2022-03-09 04:00:00|12380.9|12376.9|12402.5|12394.5|12405.1|12399.8|12366.6|12360.8|218
1646798700000|2022-03-09 04:05:00|12401.9|12393.9|12375.3|12371.3|12401.9|12395.3|12374.4|12368.8|100
1646799000000|2022-03-09 04:10:00|12373.7|12370.9|12381.8|12377.8|12396.9|12392.6|12373.1|12368.8|103
1646799300000|2022-03-09 04:15:00|12381.6|12377.6|12388.1|12384.1|12390.8|12384.8|12375.2|12369.5|73
1646799600000|2022-03-09 04:20:00|12387.3|12384.5|12408.9|12404.9|12410.9|12406.5|12378|12371.8|140
1646799900000|2022-03-09 04:25:00|12409.1|12405.1|12398.6|12394.6|12432.3|12426.9|12393.4|12388.6|372
1646800200000|2022-03-09 04:30:00|12398.3|12394.3|12381.9|12373.9|12398.3|12394.3|12376.1|12369.9|242
1646800500000|2022-03-09 04:35:00|12379.7|12375.7|12385.6|12381.6|12387.9|12383.2|12377.8|12373.2|63
1646800800000|2022-03-09 04:40:00|12386.4|12382.4|12379.6|12375.6|12395.7|12389.6|12376.7|12371.5|146
1646801100000|2022-03-09 04:45:00|12380.1|12372.1|12366.2|12362.2|12385.3|12379.5|12362.8|12358.3|223
1646801400000|2022-03-09 04:50:00|12366.8|12362.8|12363.5|12359.5|12372.7|12367.6|12354.2|12350.2|229
1646801700000|2022-03-09 04:55:00|12363.2|12359.2|12342.4|12334.4|12364.5|12359.3|12319.4|12314.1|497
1646802000000|2022-03-09 05:00:00|12342.2|12334.2|12336.8|12332.8|12348.5|12343.9|12320.5|12314.2|187
1646802300000|2022-03-09 05:05:00|12339|12331|12349.1|12346.3|12364.6|12358.4|12336.2|12331|195
1646802600000|2022-03-09 05:10:00|12353.2|12345.2|12352.8|12348.8|12357.2|12352.4|12345.5|12339.7|97
1646802900000|2022-03-09 05:15:00|12352.6|12348.6|12351.6|12347.6|12364.5|12359.4|12349.7|12343.5|96
1646803200000|2022-03-09 05:20:00|12351.8|12347.8|12319.4|12311.4|12358.4|12352.6|12317.6|12311.4|204
1646803500000|2022-03-09 05:25:00|12318|12310|12312.2|12308.2|12322.8|12318|12297.1|12293.6|316
1646803800000|2022-03-09 05:30:00|12311.1|12308.3|12307.2|12299.2|12327.4|12320.9|12304.7|12299.2|203
1646804100000|2022-03-09 05:35:00|12305|12301|12325.6|12321.6|12327.1|12321.6|12304.7|12298.5|239
1646804400000|2022-03-09 05:40:00|12325.8|12321.8|12297.3|12293.3|12336.2|12330.8|12272.9|12266.6|464
1646804700000|2022-03-09 05:45:00|12295.8|12291.8|12286|12282|12303.6|12299.1|12266.7|12261.4|265
1646805000000|2022-03-09 05:50:00|12285.7|12281.7|12292.2|12284.2|12306.2|12300.2|12275.4|12269.7|247
1646805300000|2022-03-09 05:55:00|12291.1|12283.1|12309.9|12301.9|12315.7|12309.5|12288.5|12282.3|152
1646805600000|2022-03-09 06:00:00|12308.4|12304.4|12313.9|12305.9|12325.3|12319.2|12303.8|12296.9|342
1646805900000|2022-03-09 06:05:00|12312.4|12308.4|12330.5|12326.5|12338.6|12332|12312.4|12306.5|302
1646806200000|2022-03-09 06:10:00|12332.7|12324.7|12335.7|12331.7|12341.7|12335.5|12314|12306.9|167
1646806500000|2022-03-09 06:15:00|12337.5|12329.5|12364.2|12360.2|12371.7|12365.6|12329.7|12321.7|333
1646806800000|2022-03-09 06:20:00|12364.5|12360.5|12383|12379|12389.5|12384.5|12357.5|12352.3|254
1646807100000|2022-03-09 06:25:00|12382.5|12378.5|12367.9|12363.9|12387.6|12382.6|12363.7|12356.6|258
1646807400000|2022-03-09 06:30:00|12367.7|12363.7|12403.1|12400.3|12407.8|12403.3|12367.7|12363.7|332
1646807700000|2022-03-09 06:35:00|12403.4|12400.6|12384.8|12376.8|12409.6|12404.1|12377.1|12371.1|316
1646808000000|2022-03-09 06:40:00|12384.3|12380.3|12413|12409|12413.8|12409.2|12382.4|12378.7|254
1646808300000|2022-03-09 06:45:00|12412.8|12408.8|12407.1|12399.1|12413.8|12409.2|12385.4|12379.5|230
1646808600000|2022-03-09 06:50:00|12406.8|12398.8|12378|12370|12411.4|12406.3|12371.5|12367.3|322
1646808900000|2022-03-09 06:55:00|12375.5|12371.5|12367.5|12363.5|12380.4|12375.4|12354.6|12348.4|376
1646809200000|2022-03-09 07:00:00|12369.4|12361.4|12339.7|12335.7|12390|12384.2|12328.9|12322.7|516
1646809500000|2022-03-09 07:05:00|12338.4|12334.4|12328|12320|12360.3|12354.2|12309.5|12304|433
1646809800000|2022-03-09 07:10:00|12327.8|12319.8|12309.1|12305.1|12344.9|12341.7|12284|12277.6|491
1646810100000|2022-03-09 07:15:00|12307.1|12303.1|12341.4|12337.4|12343|12340.2|12305.1|12299.6|221
1646810400000|2022-03-09 07:20:00|12343.9|12335.9|12347.5|12343.5|12357.2|12352|12336.4|12331.9|305
1646810700000|2022-03-09 07:25:00|12346.4|12343.6|12315.6|12311.6|12351.1|12347.2|12307|12303|360
1646811000000|2022-03-09 07:30:00|12315.8|12311.8|12309.6|12305.6|12329.2|12324.3|12297.8|12294.1|546
1646811300000|2022-03-09 07:35:00|12309.9|12305.9|12253.4|12249.4|12322.7|12318.8|12249.9|12243.9|650
1646811600000|2022-03-09 07:40:00|12253.6|12249.6|12253.6|12249.6|12257.2|12252.7|12198.4|12193.3|1122
1646811900000|2022-03-09 07:45:00|12252.1|12248.1|12225.8|12221.8|12260|12256|12224.3|12219.4|469
1646812200000|2022-03-09 07:50:00|12226.4|12222.4|12231.1|12227.1|12243.9|12238.6|12207.9|12203|558
1646812500000|2022-03-09 07:55:00|12232.1|12228.1|12227.5|12223.5|12258.1|12253.1|12225.5|12220.1|507
1646812800000|2022-03-09 08:00:00|12228.2|12224.2|12213.8|12209.8|12236.8|12233.6|12205.5|12199.7|757
1646813100000|2022-03-09 08:05:00|12213.5|12209.5|12142.3|12138.3|12217|12212.5|12134.7|12129.6|1562
1646813400000|2022-03-09 08:10:00|12142.7|12138.7|12219.7|12215.7|12220.7|12216.7|12142.2|12138.7|1159
1646813700000|2022-03-09 08:15:00|12219.3|12215.3|12228.8|12224.8|12239.9|12234.8|12192.1|12188.1|1024
1646814000000|2022-03-09 08:20:00|12228.5|12225.7|12279|12275|12282.4|12277.1|12213.4|12205.9|1163
1646814300000|2022-03-09 08:25:00|12276.5|12272.5|12302.7|12294.7|12308.9|12303.5|12264.6|12259.3|1777
1646814600000|2022-03-09 08:30:00|12301.4|12293.4|12302.5|12298.5|12329|12323.8|12284.5|12278.7|1342
1646814900000|2022-03-09 08:35:00|12302|12298|12275.3|12271.3|12309.3|12302.7|12243.8|12238.3|953
1646815200000|2022-03-09 08:40:00|12275.8|12271.8|12280.8|12276.8|12307.8|12301.2|12268.8|12262.8|566
1646815500000|2022-03-09 08:45:00|12280.5|12276.5|12258.1|12254.1|12286.1|12282.2|12252.4|12246.8|537
1646815800000|2022-03-09 08:50:00|12257.1|12254.3|12185.2|12181.2|12272.9|12267.8|12178.7|12173.4|1624
1646816100000|2022-03-09 08:55:00|12185.4|12181.4|12189.4|12185.4|12197.3|12192.7|12150.4|12146.4|1252
1646816400000|2022-03-09 09:00:00|12190.5|12186.5|12224.5|12220.5|12244|12240|12187|12182.1|1121
1646816700000|2022-03-09 09:05:00|12225|12221|12218.3|12214.3|12265.1|12261.1|12217.3|12213.3|1048
1646817000000|2022-03-09 09:10:00|12218.4|12215.6|12233.4|12229.4|12249|12244.3|12209.3|12204.3|697
1646817300000|2022-03-09 09:15:00|12233.2|12229.2|12178.4|12174.4|12254|12250|12176.7|12173.8|1143
1646817600000|2022-03-09 09:20:00|12177.7|12174.9|12149|12145|12179.8|12175.8|12128.6|12124.4|1687
1646817900000|2022-03-09 09:25:00|12149.1|12145.1|12065.4|12057.4|12173.8|12169.8|12061.8|12057.4|3285
1646818200000|2022-03-09 09:30:00|12063.2|12059.2|12006.5|11998.5|12088.4|12083.9|12001.3|11995.8|1755
1646818500000|2022-03-09 09:35:00|12005.5|12001.5|11857.6|11849.6|12008.2|12005.1|11856.1|11849.6|3705
1646818800000|2022-03-09 09:40:00|11857.3|11849.3|11934|11930|11961.8|11957.5|11852.7|11847|2112
1646819100000|2022-03-09 09:45:00|11933.8|11929.8|12015.3|12011.3|12017.2|12014.4|11913.9|11911.1|1667
1646819400000|2022-03-09 09:50:00|12016.3|12013.5|11957.6|11953.6|12052.4|12048.4|11942.9|11937.1|2122
1646819700000|2022-03-09 09:55:00|11959.2|11955.2|11891.3|11887.3|11962.4|11958.7|11891.1|11887.1|1896
1646820000000|2022-03-09 10:00:00|11891|11887|11825.6|11821.6|11893.5|11889.6|11748.8|11744.8|5274
1646820300000|2022-03-09 10:05:00|11826.2|11822.2|11899.5|11895.5|11916|11913.1|11824.6|11820.6|2455
1646820600000|2022-03-09 10:10:00|11899.9|11895.9|11965.6|11957.6|11990|11987.1|11890.5|11886.5|2370
1646820900000|2022-03-09 10:15:00|11965.9|11957.9|11985.3|11981.3|12012.4|12006.5|11957.7|11952.2|1341
1646821200000|2022-03-09 10:20:00|11986.3|11982.3|11949.5|11945.5|12044.9|12041.7|11936|11930.2|2005
1646821500000|2022-03-09 10:25:00|11948.8|11944.8|11935.5|11931.5|11986.1|11982.7|11931.1|11927.1|1086
1646821800000|2022-03-09 10:30:00|11935.9|11931.9|11917.3|11913.3|11936.8|11932.8|11867.9|11864|1631
1646822100000|2022-03-09 10:35:00|11917|11914.2|11983.3|11979.3|12003.1|11998.6|11917|11913.6|1392
1646822400000|2022-03-09 10:40:00|11983.7|11979.7|11876.7|11872.7|11983.7|11979.7|11851.4|11847.4|1204
1646822700000|2022-03-09 10:45:00|11877.4|11873.4|11811.6|11807.6|11891.5|11884.4|11790|11786.5|2098
1646823000000|2022-03-09 10:50:00|11812.1|11808.1|11871.7|11867.7|11916|11912|11795.5|11790.8|1685
1646823300000|2022-03-09 10:55:00|11873.5|11865.5|11906.8|11902.8|11972.9|11967.2|11829.7|11823.1|2374
1646823600000|2022-03-09 11:00:00|11907.1|11903.1|11872.4|11868.4|11942|11935.8|11860.7|11856.7|1025
1646823900000|2022-03-09 11:05:00|11872.9|11868.9|11806|11802|11881.9|11874.7|11803.1|11800|1180
1646824200000|2022-03-09 11:10:00|11806.2|11802.2|11837|11833|11845.7|11841.7|11790.7|11787.7|943
1646824500000|2022-03-09 11:15:00|11836|11832|11841.3|11838.5|11869.1|11865.1|11829.1|11825.1|833
1646824800000|2022-03-09 11:20:00|11842.8|11840|11782.2|11778.2|11856.9|11852.9|11766.7|11761.3|1334
1646825100000|2022-03-09 11:25:00|11781.8|11777.8|11679.4|11675.4|11781.8|11777.9|11679.1|11675.1|2661
1646825400000|2022-03-09 11:30:00|11679.6|11676.8|11766.7|11762.7|11774.4|11771.2|11676|11672.8|3246
1646825700000|2022-03-09 11:35:00|11766.3|11762.3|11705.6|11701.6|11783.5|11778.5|11691.6|11685.6|1530
1646826000000|2022-03-09 11:40:00|11704.3|11701.5|11787|11783|11790.2|11783.7|11697.5|11693.5|1670
1646826300000|2022-03-09 11:45:00|11788.9|11784.9|11732.7|11728.7|11797.5|11792.8|11731|11727|1064
1646826600000|2022-03-09 11:50:00|11730.1|11727.3|11731.9|11727.9|11751.1|11746.9|11695.5|11690.3|923
1646826900000|2022-03-09 11:55:00|11730.7|11726.7|11782.5|11779.7|11801.8|11795.5|11728.8|11724.8|1197
1646827200000|2022-03-09 12:00:00|11786.2|11782.2|11744.4|11740.4|11799.7|11795.7|11709.6|11703.7|1594
1646827500000|2022-03-09 12:05:00|11745.9|11741.9|11821.3|11818.5|11837.8|11831.9|11716.3|11713.4|1605
1646827800000|2022-03-09 12:10:00|11821.7|11817.7|11823|11819|11861.7|11856.9|11789.1|11783.3|2382
1646828100000|2022-03-09 12:15:00|11822|11819.2|11810.6|11806.6|11888.8|11884.8|11799.2|11795.4|1769
1646828400000|2022-03-09 12:20:00|11809.5|11806.7|11715.3|11711.3|11812.6|11809|11714.8|11710.8|1590
1646828700000|2022-03-09 12:25:00|11715.8|11713|11750.2|11746.2|11787.8|11782.2|11711.4|11705.4|1424
1646829000000|2022-03-09 12:30:00|11749.7|11745.7|11721|11717|11761.3|11755.4|11714|11710|1240
1646829300000|2022-03-09 12:35:00|11721.4|11717.4|11709.7|11705.7|11739.4|11735.4|11663.7|11659.1|3572
1646829600000|2022-03-09 12:40:00|11710.2|11706.2|11691.2|11683.2|11739.7|11736.5|11675.2|11671.7|1631
1646829900000|2022-03-09 12:45:00|11689|11685|11767.9|11763.9|11777.8|11772|11686.4|11681.5|1680
1646830200000|2022-03-09 12:50:00|11769.6|11761.6|11753.3|11749.3|11774.8|11768.6|11711.9|11707.3|1581
1646830500000|2022-03-09 12:55:00|11752.3|11748.3|11707.8|11699.8|11752.6|11748.6|11661.4|11656.5|2807
1646830800000|2022-03-09 13:00:00|11708.1|11700.1|11757.8|11753.8|11769.8|11761.8|11683.4|11678.4|2098
1646831100000|2022-03-09 13:05:00|11757.4|11753.4|11769.6|11765.6|11812.7|11805.2|11732|11724|2711
1646831400000|2022-03-09 13:10:00|11768.6|11765.8|11717.6|11709.6|11772.1|11765.9|11707.6|11701.9|1519
1646831700000|2022-03-09 13:15:00|11717.9|11709.9|11710|11702|11722|11715.5|11683.6|11679.4|1462
1646832000000|2022-03-09 13:20:00|11709.6|11701.6|11682.3|11678.3|11744.9|11741.5|11680.1|11674.1|1700
1646832300000|2022-03-09 13:25:00|11683.3|11675.3|11665.8|11657.8|11712.9|11706.7|11663.3|11656.8|1645
1646832600000|2022-03-09 13:30:00|11664|11660|11512.3|11504.3|11682.4|11676.2|11467.5|11459.7|6262
1646832900000|2022-03-09 13:35:00|11511.9|11503.9|11552.8|11544.8|11613.5|11605.5|11487.4|11479.4|3292
1646833200000|2022-03-09 13:40:00|11553.2|11545.2|11573.1|11565.1|11581.9|11574.8|11524.8|11518.6|1664
1646833500000|2022-03-09 13:45:00|11573.6|11565.6|11528.6|11520.6|11580.4|11573.5|11509.7|11504.4|1472
1646833800000|2022-03-09 13:50:00|11526.5|11518.5|11512.6|11504.6|11548.5|11540.5|11482|11477.2|2391
1646834100000|2022-03-09 13:55:00|11512|11504|11515.5|11507.5|11530.5|11522.5|11478.8|11474.6|2578
1646834400000|2022-03-09 14:00:00|11515.3|11507.3|11437.3|11433.3|11563.7|11558.2|11414.9|11407.9|6030
1646834700000|2022-03-09 14:05:00|11437|11433|11348.9|11340.9|11496.2|11492.2|11312.6|11309.8|7296
1646835000000|2022-03-09 14:10:00|11347.4|11339.4|11475|11471|11511.8|11505.4|11335.4|11330.2|6653
1646835300000|2022-03-09 14:15:00|11474.7|11471.9|11437.5|11429.5|11510|11506.1|11432.4|11426.8|4065
1646835600000|2022-03-09 14:20:00|11435.3|11431.3|11489.3|11481.3|11497.6|11491.6|11427.1|11421.6|3353
1646835900000|2022-03-09 14:25:00|11485.9|11483.1|11495|11491|11557.4|11551.9|11472.6|11466.9|3765
1646836200000|2022-03-09 14:30:00|11496.1|11493.3|11445.1|11442.3|11496.7|11493.3|11415.6|11412.8|4199
1646836500000|2022-03-09 14:35:00|11445.2|11441.2|11496.6|11492.6|11533.2|11529.8|11432.7|11429.5|3809
1646836800000|2022-03-09 14:40:00|11497.5|11494.7|11535.5|11531.5|11593.9|11589.8|11494.6|11490.6|6009
1646837100000|2022-03-09 14:45:00|11533.5|11529.5|11503.9|11499.9|11540.9|11536.9|11461.3|11457.3|3890
1646837400000|2022-03-09 14:50:00|11502.7|11498.5|11609.1|11605.1|11611.8|11607.8|11500.8|11497.9|4358
1646837700000|2022-03-09 14:55:00|11609.8|11605.8|11546.6|11542.6|11622.4|11619.6|11530.1|11524.6|3450
1646838000000|2022-03-09 15:00:00|11549|11541|11494.9|11492.1|11572.1|11568.1|11486.2|11482.9|3541
1646838300000|2022-03-09 15:05:00|11495.5|11492.7|11471.1|11468.3|11514.3|11510.4|11466.9|11463.2|2777
1646838600000|2022-03-09 15:10:00|11470.9|11468.1|11502.3|11498.3|11516.1|11512.8|11435.9|11432.5|3379
1646838900000|2022-03-09 15:15:00|11502.6|11498.6|11484.7|11481.9|11519.4|11515.5|11472.4|11467.8|2073
1646839200000|2022-03-09 15:20:00|11485|11482.2|11459.3|11455.3|11492.5|11488.5|11448|11445.2|2284
1646839500000|2022-03-09 15:25:00|11460.2|11457.4|11514.7|11506.7|11528.2|11522.8|11445.2|11442.3|2277
1646839800000|2022-03-09 15:30:00|11514.4|11506.4|11524.4|11520.4|11597|11594.2|11504|11500.9|4261
1646840100000|2022-03-09 15:35:00|11522.7|11518.7|11548.9|11544.9|11584.2|11580.2|11499.9|11497.1|3158
1646840400000|2022-03-09 15:40:00|11549.3|11545.3|11538.3|11534.3|11552|11548|11498.5|11495.2|2330
1646840700000|2022-03-09 15:45:00|11534.3|11530.3|11468.8|11464.8|11552|11547|11449.8|11446.6|3208
1646841000000|2022-03-09 15:50:00|11469.1|11465.1|11517.4|11513.4|11522|11516.5|11444.1|11440.7|3026
1646841300000|2022-03-09 15:55:00|11517.1|11513.1|11547.2|11544.4|11561.2|11554.5|11481.8|11474|3420
1646841600000|2022-03-09 16:00:00|11546.9|11544.1|11514.2|11511.4|11566.7|11563.5|11508.9|11505.5|2529
1646841900000|2022-03-09 16:05:00|11514.3|11510.3|11543.5|11539.5|11543.7|11540.5|11494.6|11490.6|2048
1646842200000|2022-03-09 16:10:00|11543.7|11539.7|11686.5|11682.5|11687.2|11684.4|11543.6|11539.7|4590
1646842500000|2022-03-09 16:15:00|11682.9|11680.1|11653.4|11649.4|11688.9|11684.3|11610.1|11606.1|3913
1646842800000|2022-03-09 16:20:00|11653.9|11649.9|11602.5|11599.7|11668.9|11665|11589.9|11584.6|4935
1646843100000|2022-03-09 16:25:00|11602.2|11599.4|11599.4|11595.4|11679.3|11676.5|11595.9|11591.9|4104
1646843400000|2022-03-09 16:30:00|11599.2|11595.2|11501.1|11498.3|11630.7|11626.7|11489.6|11486|6509
1646843700000|2022-03-09 16:35:00|11500.8|11498|11436.4|11432.4|11510.8|11507.6|11408.3|11402.8|7509
1646844000000|2022-03-09 16:40:00|11435.4|11431.4|11431|11427|11439.4|11435.1|11331.3|11328.5|8161
1646844300000|2022-03-09 16:45:00|11429.9|11427.1|11392.8|11388.8|11455.8|11452.1|11378.3|11374.9|3212
1646844600000|2022-03-09 16:50:00|11393.5|11389.5|11407|11403|11465.4|11462.6|11390.7|11386.7|3552
1646844900000|2022-03-09 16:55:00|11406.9|11404.1|11429.2|11426.4|11467.6|11463.8|11403|11399|2805
1646845200000|2022-03-09 17:00:00|11430.5|11427.7|11438.9|11436.1|11481.7|11478.4|11419.2|11416.3|2064
1646845500000|2022-03-09 17:05:00|11438.6|11435.8|11370.4|11366.4|11441|11437.8|11364.7|11358.7|2767
1646845800000|2022-03-09 17:10:00|11367.9|11363.9|11317.6|11313.6|11367.9|11364.3|11255.5|11251.2|6086
1646846100000|2022-03-09 17:15:00|11316.2|11313.4|11323.8|11321|11363.7|11358.8|11303.2|11299.2|3120
1646846400000|2022-03-09 17:20:00|11324.2|11320.2|11337.1|11333.1|11384.7|11379.9|11291.5|11288.7|3258
1646846700000|2022-03-09 17:25:00|11335.6|11331.6|11242.4|11238.4|11368.9|11364.7|11227.9|11224.4|5203
1646847000000|2022-03-09 17:30:00|11241.8|11237.8|10813.9|10805.9|11241.8|11237.9|10807.9|10801.8|14181
1646847300000|2022-03-09 17:35:00|10814.1|10806.1|10742.3|10734.3|10892.3|10886.1|10122.7|10114.7|16700
1646847600000|2022-03-09 17:40:00|10742|10734|10680.3|10672.3|10843.7|10840.5|10660.5|10653.5|7633
1646847900000|2022-03-09 17:45:00|10682.5|10674.5|10758.1|10750.1|10785.2|10780.9|10580.7|10576.7|5599
1646848200000|2022-03-09 17:50:00|10757.4|10749.4|10875.5|10867.5|10877.2|10872.6|10750.2|10742.2|5553
1646848500000|2022-03-09 17:55:00|10876.1|10868.1|10917.1|10909.1|10941.4|10934.5|10833.5|10825.5|4140
1646848800000|2022-03-09 18:00:00|10916.6|10908.6|11025.8|11017.8|11086.7|11078.7|10832.2|10824.2|5871
1646849100000|2022-03-09 18:05:00|11026.2|11018.2|11008.1|11000.1|11035.6|11027.6|10948.6|10943.1|3556
1646849400000|2022-03-09 18:10:00|11007.6|10999.6|10907.9|10899.9|11018.5|11010.5|10828.2|10820.2|4511
1646849700000|2022-03-09 18:15:00|10907.7|10899.7|10765.7|10757.7|10912.7|10904.7|10706.8|10698.8|4187
1646850000000|2022-03-09 18:20:00|10766.8|10758.8|10678|10670|10797.7|10789.7|10663.7|10655.7|3741
1646850300000|2022-03-09 18:25:00|10678.4|10670.4|10652.3|10644.3|10694.9|10686.9|10580.8|10572.8|4166
1646850600000|2022-03-09 18:30:00|10651.3|10648.5|10559.6|10551.6|10653.5|10648.5|10481.6|10477.6|5236
1646850900000|2022-03-09 18:35:00|10559.9|10551.9|10713.1|10705.1|10722.1|10714.1|10556.7|10548.7|5686
1646851200000|2022-03-09 18:40:00|10713|10705|10678.7|10670.7|10779|10771|10653.6|10646.3|3389
1646851500000|2022-03-09 18:45:00|10678.4|10670.4|10722.2|10714.2|10742.6|10734.6|10674.2|10666.2|2073
1646851800000|2022-03-09 18:50:00|10721.5|10713.5|10682.1|10674.1|10727.9|10719.9|10666.3|10658.3|1999
1646852100000|2022-03-09 18:55:00|10683.7|10675.7|10635|10627|10712.6|10704.6|10592.8|10584.8|2982
1646852400000|2022-03-09 19:00:00|10635.5|10627.5|10598.1|10590.1|10649|10641|10541.6|10533.6|4060
1646852700000|2022-03-09 19:05:00|10598.4|10590.4|10536.4|10528.4|10617.8|10610.7|10512|10504|4457
1646853000000|2022-03-09 19:10:00|10535.9|10527.9|10540.3|10532.3|10555.8|10547.9|10499.5|10491.5|3767
1646853300000|2022-03-09 19:15:00|10540.7|10532.7|10530.8|10522.8|10578.2|10570.2|10513.5|10506.7|3862
1646853600000|2022-03-09 19:20:00|10530.3|10522.3|10718.8|10710.8|10749.9|10741.9|10525.6|10517.6|7718
1646853900000|2022-03-09 19:25:00|10719.3|10711.3|10656.3|10648.3|10734.3|10726.3|10593.6|10585.6|16662
1646854200000|2022-03-09 19:30:00|10656.5|10648.5|10620.7|10612.7|10674.2|10671.4|10559.5|10551.5|4368
1646854500000|2022-03-09 19:35:00|10621.1|10613.1|10602|10594|10635.3|10628.2|10560.9|10552.9|2236
1646854800000|2022-03-09 19:40:00|10594.5|10586.5|10621.7|10613.7|10628.1|10620.1|10546.4|10538.4|1323
1646855100000|2022-03-09 19:45:00|10616.1|10608.1|10668.2|10660.2|10670.8|10662.8|10614.2|10606.2|1529
1646855400000|2022-03-09 19:50:00|10668.3|10660.3|10677.2|10669.2|10690.7|10683.3|10655.4|10647.4|920
1646855700000|2022-03-09 19:55:00|10676.6|10668.6|10731.5|10723.5|10738.7|10733.9|10676.6|10668.6|2067
1646856000000|2022-03-09 20:00:00|10731.3|10723.3|10674.9|10666.9|10745.3|10737.3|10658.4|10650.4|1156
1646856300000|2022-03-09 20:05:00|10675.3|10667.3|10678.2|10670.2|10702.1|10694.1|10636.3|10630.9|1063
1646856600000|2022-03-09 20:10:00|10678.5|10670.5|10737.2|10729.2|10754|10746|10665.2|10659.8|1231
1646856900000|2022-03-09 20:15:00|10737|10729|10726.8|10718.8|10744.2|10737.8|10723.8|10715.8|663
1646857200000|2022-03-09 20:20:00|10725.8|10717.8|10714.5|10706.5|10751.3|10743.3|10714|10706|648
1646857500000|2022-03-09 20:25:00|10714.2|10706.2|10751.7|10743.7|10759.8|10754|10704.8|10698.8|755
1646857800000|2022-03-09 20:30:00|10751.6|10743.6|10726.9|10718.9|10752.4|10744.4|10726.2|10718.2|406
1646858100000|2022-03-09 20:35:00|10727|10719|10756.6|10748.6|10756.9|10750.8|10706.2|10698.2|656
1646858400000|2022-03-09 20:40:00|10756.1|10748.1|10756.6|10748.6|10785.4|10777.5|10729.6|10723|912
1646858700000|2022-03-09 20:45:00|10756.3|10748.3|10747.4|10739.4|10758.6|10752.5|10715.4|10707.4|1000
1646859000000|2022-03-09 20:50:00|10747|10739|10757.8|10749.8|10793.9|10788.5|10717.8|10709.8|1125
1646859300000|2022-03-09 20:55:00|10757.5|10749.5|10790.2|10782.2|10798.4|10792.8|10752|10744|912
1646859600000|2022-03-09 21:00:00|10789.8|10781.8|10800.5|10792.5|10809.8|10802.9|10787|10779|585
1646859900000|2022-03-09 21:05:00|10799|10791|10793.4|10785.4|10799|10791|10775.5|10767.8|267
1646860200000|2022-03-09 21:10:00|10793.2|10785.2|10810.7|10802.7|10812.6|10804.7|10790.4|10782.7|459
1646860500000|2022-03-09 21:15:00|10811.2|10803.2|10805.9|10797.9|10816.6|10810.3|10801.8|10795.4|199
1646860800000|2022-03-09 21:20:00|10807.2|10799.2|10839.9|10831.9|10840.9|10832.9|10804.2|10796.2|254
1646861100000|2022-03-09 21:25:00|10840.7|10832.7|10808.2|10800.2|10842.2|10835.8|10798.3|10790.3|339
1646861400000|2022-03-09 21:30:00|10808.6|10800.6|10794.3|10786.3|10809.1|10801.1|10789.1|10782.2|393
1646861700000|2022-03-09 21:35:00|10794.1|10786.1|10765.8|10757.8|10801.8|10793.8|10758.4|10751.9|303
1646862000000|2022-03-09 21:40:00|10766.3|10758.3|10799.1|10791.1|10801.2|10793.2|10766.3|10758.3|299
1646862300000|2022-03-09 21:45:00|10800.4|10792.4|10781.5|10773.5|10811.7|10804.7|10768|10762.7|314
1646862600000|2022-03-09 21:50:00|10782|10774|10800.1|10792.1|10802.3|10794.3|10779.8|10771.8|100
1646862900000|2022-03-09 21:55:00|10799|10795|10735.7|10727.7|10807.3|10799.3|10699.1|10694.6|666
1646866800000|2022-03-09 23:00:00|10829.4|10826.6|10712.3|10704.3|10919.4|10911.4|10663.4|10655.4|1371
1646867100000|2022-03-09 23:05:00|10714.2|10706.2|10717.3|10709.3|10738.8|10730.8|10661.3|10653.3|568
1646867400000|2022-03-09 23:10:00|10719.2|10711.2|10787.7|10779.7|10794.5|10786.5|10717.3|10709.3|351
1646867700000|2022-03-09 23:15:00|10786.5|10778.5|10825.2|10817.2|10829.6|10821.6|10784.2|10776.2|306
1646868000000|2022-03-09 23:20:00|10823.4|10815.4|10807.1|10799.1|10827|10819|10785.5|10777.5|253
1646868300000|2022-03-09 23:25:00|10807.6|10799.6|10832.8|10824.8|10837.6|10829.6|10807.3|10799.3|140
1646868600000|2022-03-09 23:30:00|10832.5|10824.5|10822.6|10814.6|10832.5|10824.5|10797.5|10789.5|262
1646868900000|2022-03-09 23:35:00|10823.9|10815.9|10829.7|10821.7|10832.1|10824.1|10796.3|10788.3|123
1646869200000|2022-03-09 23:40:00|10830.3|10822.3|10848.7|10840.7|10852.1|10844.1|10830|10822|236
1646869500000|2022-03-09 23:45:00|10848.8|10840.8|10880|10872|10911.4|10903.4|10847.7|10839.7|367
1646869800000|2022-03-09 23:50:00|10877.8|10869.8|10887.5|10879.5|10909.6|10901.6|10872.9|10864.9|219
1646870100000|2022-03-09 23:55:00|10886.5|10878.5|10846.3|10838.3|10887.2|10879.2|10821.3|10813.3|457
1646870400000|2022-03-10 00:00:00|10845.8|10837.8|10871.2|10863.2|10884.9|10876.9|10845.8|10837.8|345
1646870700000|2022-03-10 00:05:00|10871.5|10863.5|10867.8|10859.8|10890.1|10882.1|10867.3|10859.3|115
1646871000000|2022-03-10 00:10:00|10867.6|10859.6|10840.1|10832.1|10871.3|10863.3|10825.2|10817.2|465
1646871300000|2022-03-10 00:15:00|10840.3|10832.3|10832.2|10824.2|10862.5|10854.5|10829.3|10821.3|245
1646871600000|2022-03-10 00:20:00|10832.6|10824.6|10826.7|10818.7|10847.6|10840.6|10810.3|10802.3|263
1646871900000|2022-03-10 00:25:00|10827.3|10819.3|10845.6|10837.6|10850.7|10842.7|10821.2|10813.2|230
1646872200000|2022-03-10 00:30:00|10842.1|10838.1|10797.6|10789.6|10850.1|10842.8|10785.4|10778.2|494
1646872500000|2022-03-10 00:35:00|10797.3|10789.3|10756.8|10748.8|10812.6|10804.6|10754.4|10746.4|469
1646872800000|2022-03-10 00:40:00|10756.5|10748.5|10792|10784|10798.5|10790.5|10755.8|10747.8|434
1646873100000|2022-03-10 00:45:00|10791.7|10783.7|10770.1|10762.1|10798.5|10790.5|10756.4|10748.4|284
1646873400000|2022-03-10 00:50:00|10769.5|10761.5|10772.6|10764.6|10778.5|10770.5|10758|10750|113
1646873700000|2022-03-10 00:55:00|10772.2|10764.2|10758.9|10750.9|10774|10766|10752.8|10744.8|220
1646874000000|2022-03-10 01:00:00|10759.3|10751.3|10828.2|10820.2|10832.4|10824.4|10756.8|10748.8|1072
1646874300000|2022-03-10 01:05:00|10828|10820|10804.6|10796.6|10832.9|10824.9|10799.7|10791.7|571
1646874600000|2022-03-10 01:10:00|10804.4|10796.4|10810.7|10802.7|10822.4|10814.4|10784.2|10776.2|307
1646874900000|2022-03-10 01:15:00|10809.7|10801.7|10805|10797|10823.6|10815.6|10800.5|10792.5|233
1646875200000|2022-03-10 01:20:00|10805.2|10797.2|10787.7|10779.7|10817.3|10809.3|10786.4|10778.4|128
1646875500000|2022-03-10 01:25:00|10787.2|10779.2|10786.7|10778.7|10793|10785|10775.2|10767.2|169
1646875800000|2022-03-10 01:30:00|10786.5|10778.5|10690.4|10682.4|10786.5|10778.5|10668.1|10660.1|728
1646876100000|2022-03-10 01:35:00|10691|10683|10726|10718|10727.8|10719.8|10684.8|10676.8|625
1646876400000|2022-03-10 01:40:00|10726.5|10718.5|10708.6|10700.6|10732.3|10724.3|10706.8|10698.8|309
1646876700000|2022-03-10 01:45:00|10708.9|10700.9|10718|10710|10722.5|10714.5|10690|10682.1|236
1646877000000|2022-03-10 01:50:00|10717.5|10709.5|10738.2|10730.2|10749|10741|10711.3|10703.9|214
1646877300000|2022-03-10 01:55:00|10738.5|10730.5|10764.6|10756.6|10764.6|10756.6|10726.9|10719.9|220
1646877600000|2022-03-10 02:00:00|10764.4|10756.4|10712.9|10704.9|10764.6|10760.3|10708.8|10700.8|249
1646877900000|2022-03-10 02:05:00|10713|10705|10698.3|10690.3|10724.1|10716.1|10695|10687|278
1646878200000|2022-03-10 02:10:00|10698|10690|10630.5|10622.5|10698.3|10690.3|10594.5|10586.5|1375
1646878500000|2022-03-10 02:15:00|10630.4|10622.4|10559.6|10551.6|10630.4|10622.4|10546.4|10538.4|950
1646878800000|2022-03-10 02:20:00|10558.3|10550.3|10518.7|10510.7|10589.4|10581.4|10491.1|10483.1|1190
1646879100000|2022-03-10 02:25:00|10519.3|10511.3|10553.9|10545.9|10564.1|10556.1|10502.8|10496.8|762
1646879400000|2022-03-10 02:30:00|10553.4|10545.4|10566.1|10558.1|10570.9|10564.9|10503.2|10495.2|576
1646879700000|2022-03-10 02:35:00|10566.6|10558.6|10563|10555|10578.7|10570.7|10558|10550|340
1646880000000|2022-03-10 02:40:00|10563.5|10555.5|10598.1|10590.1|10611.1|10603.1|10508.7|10504.4|610
1646880300000|2022-03-10 02:45:00|10597.8|10589.8|10584.7|10576.7|10600.8|10592.8|10567.4|10559.4|331
1646880600000|2022-03-10 02:50:00|10584.9|10576.9|10614.5|10606.5|10632.1|10626.1|10584.9|10576.9|443
1646880900000|2022-03-10 02:55:00|10614|10606|10606.5|10598.5|10619|10611|10585.6|10577.6|217
1646881200000|2022-03-10 03:00:00|10604.1|10596.1|10648.4|10640.4|10667.4|10659.4|10604.1|10596.1|563
1646881500000|2022-03-10 03:05:00|10647.9|10639.9|10663.4|10655.4|10701.1|10693.1|10647.9|10639.9|476
1646881800000|2022-03-10 03:10:00|10663.5|10655.5|10687.8|10679.8|10696.9|10688.9|10657.9|10649.9|283
1646882100000|2022-03-10 03:15:00|10688.1|10680.1|10720.7|10712.7|10721.4|10715.6|10675.3|10667.3|420
1646882400000|2022-03-10 03:20:00|10721|10713|10718|10710|10743.7|10735.7|10707.4|10699.4|459
1646882700000|2022-03-10 03:25:00|10718.2|10710.2|10692.7|10684.7|10719.9|10711.9|10687.8|10681.1|321
1646883000000|2022-03-10 03:30:00|10692.6|10684.6|10715.7|10707.7|10722.7|10714.7|10683.4|10675.4|334
1646883300000|2022-03-10 03:35:00|10715.4|10707.4|10790.9|10782.9|10806.4|10798.4|10705.7|10697.7|737
1646883600000|2022-03-10 03:40:00|10791.6|10783.6|10784.3|10776.3|10812.2|10804.2|10769.9|10761.9|430
1646883900000|2022-03-10 03:45:00|10784|10776|10798.9|10790.9|10827.5|10820.5|10773.7|10765.7|454
1646884200000|2022-03-10 03:50:00|10798.5|10790.5|10807|10799|10808.7|10800.7|10787.2|10779.2|282
1646884500000|2022-03-10 03:55:00|10806.9|10798.9|10837.6|10829.6|10838.8|10830.8|10801.2|10793.2|386
1646884800000|2022-03-10 04:00:00|10838.1|10830.1|10850.5|10842.5|10866.3|10858.6|10828.1|10820.1|439
1646885100000|2022-03-10 04:05:00|10849.2|10841.2|10859|10851|10864.8|10856.8|10819.2|10811.9|490
1646885400000|2022-03-10 04:10:00|10859.5|10851.5|10880.8|10872.8|10901.3|10893.3|10858.3|10850.3|547
1646885700000|2022-03-10 04:15:00|10880.6|10872.6|10809.6|10801.6|10880.8|10872.8|10792.4|10784.4|795
1646886000000|2022-03-10 04:20:00|10809.9|10801.9|10814.3|10806.3|10819.6|10812.4|10796.1|10788.1|293
1646886300000|2022-03-10 04:25:00|10813.9|10805.9|10780.9|10772.9|10816.3|10808.3|10745.7|10737.7|694
1646886600000|2022-03-10 04:30:00|10780.8|10772.8|10867|10859|10871.1|10863.1|10761.6|10753.6|602
1646886900000|2022-03-10 04:35:00|10868|10860|10868.6|10860.6|10888.9|10881|10854.3|10847.5|608
1646887200000|2022-03-10 04:40:00|10868.3|10860.3|10855.4|10847.4|10888.7|10881.3|10854.7|10846.7|230
1646887500000|2022-03-10 04:45:00|10855|10847|10855|10847|10856.2|10848.2|10837|10829|199
1646887800000|2022-03-10 04:50:00|10856|10848|10813.6|10805.6|10861.3|10853.3|10796.4|10788.4|351
1646888100000|2022-03-10 04:55:00|10815.9|10807.9|10827.6|10819.6|10837|10829|10786.9|10778.9|250
1646888400000|2022-03-10 05:00:00|10827.3|10819.3|10872.7|10864.7|10873.9|10865.9|10819.8|10811.8|335
1646888700000|2022-03-10 05:05:00|10873.1|10865.1|10888.2|10880.2|10915.2|10907.2|10861.2|10854.2|554
1646889000000|2022-03-10 05:10:00|10888.4|10880.4|10885.3|10877.3|10896.5|10890.5|10881.8|10873.8|190
1646889300000|2022-03-10 05:15:00|10885.8|10877.8|10869.7|10861.7|10886.5|10878.5|10853.9|10845.9|260
1646889600000|2022-03-10 05:20:00|10869.5|10861.5|10855.4|10847.4|10869.7|10861.7|10846.9|10838.9|158
1646889900000|2022-03-10 05:25:00|10856|10848|10821.8|10813.8|10861.9|10853.9|10815|10807|307
1646890200000|2022-03-10 05:30:00|10823.2|10815.2|10758.4|10750.4|10836.7|10828.7|10751.6|10743.6|884
1646890500000|2022-03-10 05:35:00|10758.2|10750.2|10742.4|10734.4|10770.7|10762.7|10718.5|10710.5|730
1646890800000|2022-03-10 05:40:00|10742.9|10734.9|10764.3|10756.3|10771.5|10763.5|10740.6|10732.6|291
1646891100000|2022-03-10 05:45:00|10765.5|10757.5|10751.3|10743.3|10780|10772|10746.5|10738.5|276
1646891400000|2022-03-10 05:50:00|10751.1|10743.1|10703.1|10695.1|10764|10756|10703.1|10695.1|297
1646891700000|2022-03-10 05:55:00|10702.4|10694.4|10659.9|10651.9|10706.1|10698.1|10637.1|10629.1|826
1646892000000|2022-03-10 06:00:00|10660.5|10652.5|10670.5|10662.5|10696.2|10688.2|10650|10642|458
1646892300000|2022-03-10 06:05:00|10669.3|10661.3|10684.8|10676.8|10694|10686|10653.2|10645.2|342
1646892600000|2022-03-10 06:10:00|10684.5|10676.5|10638.4|10630.4|10719.5|10711.5|10633.4|10625.4|450
1646892900000|2022-03-10 06:15:00|10638.1|10630.1|10673.9|10665.9|10681.3|10673.3|10635.8|10627.8|409
1646893200000|2022-03-10 06:20:00|10674.3|10666.3|10707.1|10699.1|10710.1|10702.1|10673.8|10665.8|345
1646893500000|2022-03-10 06:25:00|10706.9|10698.9|10731.1|10723.1|10733.9|10725.9|10681.4|10673.4|388
1646893800000|2022-03-10 06:30:00|10731.2|10723.2|10763.5|10755.5|10779.9|10771.9|10722.6|10714.6|541
1646894100000|2022-03-10 06:35:00|10763|10755|10758.5|10750.5|10772|10764|10741|10733|314
1646894400000|2022-03-10 06:40:00|10759|10751|10741.6|10733.6|10761|10753|10730.4|10722.4|253
1646894700000|2022-03-10 06:45:00|10740.9|10732.9|10791.8|10783.8|10799.6|10791.6|10739.9|10731.9|652
1646895000000|2022-03-10 06:50:00|10793|10785|10779.7|10771.7|10804.6|10796.6|10775.2|10769.4|410
1646895300000|2022-03-10 06:55:00|10779.8|10771.8|10791.1|10783.1|10800|10792|10762.7|10754.7|368
1646895600000|2022-03-10 07:00:00|10790.5|10782.5|10793|10785|10818.2|10810.2|10778.8|10770.8|456
1646895900000|2022-03-10 07:05:00|10794.6|10786.6|10830.7|10822.7|10835.6|10827.6|10793.4|10785.4|358
1646896200000|2022-03-10 07:10:00|10828.6|10820.6|10859|10851|10871.6|10863.6|10799.7|10793.9|603
1646896500000|2022-03-10 07:15:00|10857.7|10853.7|10906.2|10898.2|10917.5|10909.5|10846.7|10838.7|692
1646896800000|2022-03-10 07:20:00|10906.9|10898.9|10882.8|10874.8|10936.5|10928.5|10881|10874.3|874
1646897100000|2022-03-10 07:25:00|10882.7|10874.7|10836|10828|10891.2|10883.2|10834|10826|859
1646897400000|2022-03-10 07:30:00|10835.8|10827.8|10846.6|10838.6|10855.9|10847.9|10807.1|10799.1|586
1646897700000|2022-03-10 07:35:00|10846.3|10838.3|10873.4|10865.4|10902.1|10894.1|10833.7|10825.7|598
1646898000000|2022-03-10 07:40:00|10873.1|10865.1|10894.7|10886.7|10895.7|10887.7|10837.6|10829.6|707
1646898300000|2022-03-10 07:45:00|10894.9|10886.9|10930.3|10922.3|10944.3|10938.5|10851|10843|781
1646898600000|2022-03-10 07:50:00|10930.1|10922.1|10920.1|10912.1|10930.6|10922.6|10902.5|10894.5|411
1646898900000|2022-03-10 07:55:00|10920.3|10912.3|10865.9|10857.9|10922.1|10914.1|10851.4|10843.4|569
1646899200000|2022-03-10 08:00:00|10866.3|10858.3|10909.9|10901.9|10933.4|10925.4|10853.9|10845.9|731
1646899500000|2022-03-10 08:05:00|10911.7|10903.7|10891.5|10883.5|10924.7|10916.7|10874.5|10866.5|629
1646899800000|2022-03-10 08:10:00|10892.5|10884.5|10962.8|10954.8|10974|10966|10888.5|10880.5|1547
1646900100000|2022-03-10 08:15:00|10962.3|10954.3|11024.8|11016.8|11025.3|11017.3|10939.1|10931.1|1751
1646900400000|2022-03-10 08:20:00|11024.4|11016.4|11057.5|11049.5|11065.4|11057.6|10999.6|10991.9|2123
1646900700000|2022-03-10 08:25:00|11057.9|11049.9|11036.5|11028.5|11065.5|11059.2|11017|11009|2541
1646901000000|2022-03-10 08:30:00|11037|11029|11043.1|11035.1|11068.3|11060.3|11006|10998|2012
1646901300000|2022-03-10 08:35:00|11043.3|11035.3|11045.4|11041.4|11052.1|11045.2|10986.9|10978.9|1162
1646901600000|2022-03-10 08:40:00|11044.2|11040.2|11025.7|11021.7|11063.2|11059.2|11023.7|11019.7|1045
1646901900000|2022-03-10 08:45:00|11025.5|11021.5|10989.7|10985.7|11032|11028|10976.9|10971.4|1104
1646902200000|2022-03-10 08:50:00|10989.9|10985.9|10928.4|10924.4|11015.2|11011.2|10919.1|10914.1|1577
1646902500000|2022-03-10 08:55:00|10928.5|10924.5|10957|10953|10987|10983|10926.9|10922.9|991
1646902800000|2022-03-10 09:00:00|10956.7|10952.7|10827.1|10823.1|10974.7|10970.7|10757.5|10753.5|3094
1646903100000|2022-03-10 09:05:00|10827.5|10823.5|10849.6|10841.6|10884.5|10876.5|10825.5|10821.5|1344
1646903400000|2022-03-10 09:10:00|10851.4|10847.4|10872.6|10868.6|10891.5|10885.9|10812.3|10807.3|894
1646903700000|2022-03-10 09:15:00|10873.5|10869.5|10894|10890|10896.7|10892.7|10847|10843|862
1646904000000|2022-03-10 09:20:00|10895.2|10891.2|10923.9|10919.9|10927|10923|10884.3|10880.3|733
1646904300000|2022-03-10 09:25:00|10922.6|10918.6|10952.8|10948.8|10965.4|10960.1|10922.5|10918.5|947
1646904600000|2022-03-10 09:30:00|10953.1|10949.1|11002.8|10998.8|11012.6|11008.6|10944.8|10940.8|1252
1646904900000|2022-03-10 09:35:00|11003.3|10999.3|10994.9|10990.9|11013.8|11009.8|10957.6|10953.6|975
1646905200000|2022-03-10 09:40:00|10994.2|10990.2|10958.5|10954.5|11010.5|11006.5|10950.7|10945.4|700
1646905500000|2022-03-10 09:45:00|10960.7|10952.7|10942|10938|10984|10980|10927|10923|691
1646905800000|2022-03-10 09:50:00|10942.3|10938.3|11064.9|11056.9|11073.2|11067.2|10924.1|10916.1|2888
1646906100000|2022-03-10 09:55:00|11065.6|11057.6|11063.3|11055.3|11089.2|11082.8|11004.2|10996.2|1806
1646906400000|2022-03-10 10:00:00|11064.3|11056.3|11065.3|11061.3|11092.6|11087.5|11043|11035|1244
1646906700000|2022-03-10 10:05:00|11066.3|11062.3|11057.9|11053.9|11091.6|11086.6|11035.9|11031.9|901
1646907000000|2022-03-10 10:10:00|11058.7|11054.7|11131.9|11127.9|11133.7|11129.7|11050.2|11046.2|1386
1646907300000|2022-03-10 10:15:00|11131.4|11127.4|11127|11123|11158.9|11154.9|11105.8|11101.8|1594
1646907600000|2022-03-10 10:20:00|11126.6|11122.6|11123.6|11119.6|11162.5|11158.5|11099.3|11094|1005
1646907900000|2022-03-10 10:25:00|11123.3|11119.3|11108.9|11104.9|11127.4|11123.4|11078.6|11072.1|600
1646908200000|2022-03-10 10:30:00|11108.4|11104.4|11150.6|11146.6|11158.3|11153.7|11103.6|11097.7|1017
1646908500000|2022-03-10 10:35:00|11150|11146|11078.7|11074.7|11155.3|11151|11078.7|11072.9|957
1646908800000|2022-03-10 10:40:00|11080.9|11072.9|11063.4|11059.4|11100.9|11096.9|10991.4|10987.3|1751
1646909100000|2022-03-10 10:45:00|11063.6|11059.6|11044.4|11040.4|11090.7|11086.7|11034.9|11029.9|833
1646909400000|2022-03-10 10:50:00|11043.7|11039.7|11028.5|11020.5|11071.2|11066.2|11025.5|11019.1|656
1646909700000|2022-03-10 10:55:00|11026|11022|11068.3|11064.3|11070.1|11064.3|11008.1|11002.1|662
1646910000000|2022-03-10 11:00:00|11067.9|11063.9|11083|11079|11093.1|11086.3|11047.4|11043.4|926
1646910300000|2022-03-10 11:05:00|11082.7|11078.7|11079.6|11075.6|11089.4|11085.4|11044|11037|684
1646910600000|2022-03-10 11:10:00|11080.8|11076.8|11073.6|11069.6|11099.7|11095.7|11063.1|11059.1|648
1646910900000|2022-03-10 11:15:00|11073.3|11069.3|11056.2|11052.2|11086.3|11082.3|11041.6|11035.6|733
1646911200000|2022-03-10 11:20:00|11060.1|11056.1|11033.3|11029.3|11063.6|11058.9|11009.4|11003.9|620
1646911500000|2022-03-10 11:25:00|11034|11030|10997|10993|11034|11030|10972|10966.5|717
1646911800000|2022-03-10 11:30:00|10999.6|10995.6|11058.9|11054.9|11061.1|11056.1|10996|10990.1|737
1646912100000|2022-03-10 11:35:00|11060.1|11052.1|11091.4|11087.4|11094|11088.5|11054.9|11048.7|502
1646912400000|2022-03-10 11:40:00|11091.7|11087.7|11098.4|11090.4|11117.1|11111.4|11076.5|11071.4|750
1646912700000|2022-03-10 11:45:00|11097.2|11089.2|11075|11071|11097.9|11089.9|11061.2|11055.7|523
1646913000000|2022-03-10 11:50:00|11075.3|11071.3|11077|11069|11082|11076.6|11044.8|11038.6|806
1646913300000|2022-03-10 11:55:00|11074.5|11070.5|11086.1|11082.1|11111.3|11104.8|11053.3|11047.6|822
1646913600000|2022-03-10 12:00:00|11088.8|11080.8|11095.4|11087.4|11106.9|11101.9|11052.1|11047.9|960
1646913900000|2022-03-10 12:05:00|11092.1|11088.1|11090.9|11082.9|11103.6|11098.2|11064.4|11059.4|562
1646914200000|2022-03-10 12:10:00|11091.2|11083.2|11084.8|11076.8|11117.8|11113.8|11082|11076.8|557
1646914500000|2022-03-10 12:15:00|11083.3|11079.3|11085.3|11081.3|11098|11091|11056.8|11051.5|529
1646914800000|2022-03-10 12:20:00|11087.1|11079.1|11089.4|11081.4|11103.6|11096.9|11064.6|11058.7|454
1646915100000|2022-03-10 12:25:00|11087.2|11083.2|11026.8|11022.8|11091.2|11083.9|11008.9|11002.4|999
1646915400000|2022-03-10 12:30:00|11029|11021|11055.8|11051.8|11069.8|11065.8|11022.8|11016.8|546
1646915700000|2022-03-10 12:35:00|11058|11050|11103.8|11099.8|11112.3|11106.8|11051.5|11045|734
1646916000000|2022-03-10 12:40:00|11104.3|11100.3|11057.9|11049.9|11109.3|11103.1|11057.6|11049.6|519
1646916300000|2022-03-10 12:45:00|11057.6|11049.6|11047.8|11039.8|11065|11061|10985.5|10978.7|1682
1646916600000|2022-03-10 12:50:00|11047.7|11039.7|11075.1|11067.1|11098.1|11091.3|11044.7|11038.5|761
1646916900000|2022-03-10 12:55:00|11074.1|11066.1|11024.4|11016.4|11074.5|11068.6|11015.6|11009.4|731
1646917200000|2022-03-10 13:00:00|11023.6|11019.6|11040.5|11036.5|11048|11042.9|10935.1|10928.7|2599
1646917500000|2022-03-10 13:05:00|11041.2|11037.2|10979.3|10975.3|11041.8|11037.8|10971|10966|1468
1646917800000|2022-03-10 13:10:00|10977.5|10973.5|10993.6|10985.6|10995.2|10988.4|10937.1|10932.3|1139
1646918100000|2022-03-10 13:15:00|10991.8|10987.8|11058.4|11054.4|11071.6|11063.6|10985.8|10979.4|1349
1646918400000|2022-03-10 13:20:00|11057.9|11053.9|11069.7|11065.7|11086.5|11081.7|11030.2|11024.9|1347
1646918700000|2022-03-10 13:25:00|11070.5|11062.5|11076.6|11068.6|11082.8|11077.3|11049.5|11044.5|691
1646919000000|2022-03-10 13:30:00|11077|11069|11061.1|11057.1|11083.1|11077.2|11023.6|11018.1|1539
1646919300000|2022-03-10 13:35:00|11060.2|11056.2|11148.4|11144.4|11155|11149.7|11041.1|11035.1|1792
1646919600000|2022-03-10 13:40:00|11149|11145|11173.7|11169.7|11197|11191.7|11137.2|11131.2|2385
1646919900000|2022-03-10 13:45:00|11172.7|11168.7|11178.8|11174.8|11189.6|11183.8|11138|11134|2179
1646920200000|2022-03-10 13:50:00|11179.1|11175.1|11205.1|11201.1|11228.3|11222.4|11141.5|11135.6|1969
1646920500000|2022-03-10 13:55:00|11207.6|11199.6|11199.2|11195.2|11225.6|11219.6|11165.3|11157.8|2016
1646920800000|2022-03-10 14:00:00|11199.6|11195.6|11128.7|11124.7|11207.9|11202.2|11110.9|11106.9|3480
1646921100000|2022-03-10 14:05:00|11126.5|11122.5|11091.5|11087.5|11136.2|11130.7|11073.8|11068.5|2559
1646921400000|2022-03-10 14:10:00|11091.1|11087.1|10998.9|10994.9|11116.8|11111|10996.4|10992.4|4177
1646921700000|2022-03-10 14:15:00|10999.2|10995.2|11007.7|11003.7|11063.2|11059.2|10999.2|10995.2|2665
1646922000000|2022-03-10 14:20:00|11008|11004|11017.6|11013.6|11055.3|11049.5|10974.3|10970.3|2706
1646922300000|2022-03-10 14:25:00|11016.8|11012.8|11061.5|11057.5|11061.5|11057.5|10981|10975.3|2958
1646922600000|2022-03-10 14:30:00|11061.3|11057.3|11034.4|11030.4|11113.1|11109.1|11033.1|11029.1|3807
1646922900000|2022-03-10 14:35:00|11034.7|11030.7|11061.2|11057.2|11082.2|11078.2|11011.6|11007.6|2321
1646923200000|2022-03-10 14:40:00|11060.9|11056.9|10944.1|10940.1|11060.9|11056.9|10881.8|10877.8|6070
1646923500000|2022-03-10 14:45:00|10944|10940|10972.8|10968.8|11014.8|11009|10942.8|10938.8|2848
1646923800000|2022-03-10 14:50:00|10972.4|10968.4|10902.2|10898.2|10973.1|10969.1|10894.2|10890.2|2672
1646924100000|2022-03-10 14:55:00|10903.2|10899.2|10820.4|10816.4|10922.6|10918.6|10738.5|10734.5|5278
1646924400000|2022-03-10 15:00:00|10821|10817|10861.1|10857.1|10882|10877|10785.7|10781.6|3369
1646924700000|2022-03-10 15:05:00|10861.3|10857.3|10800.3|10796.3|10861.6|10857.6|10778.1|10774.1|2648
1646925000000|2022-03-10 15:10:00|10799.4|10795.4|10663.4|10659.4|10801.8|10797.8|10615.2|10607.2|6405
1646925300000|2022-03-10 15:15:00|10663.1|10659.1|10559.7|10555.7|10668.2|10662.7|10469.3|10464.7|7262
1646925600000|2022-03-10 15:20:00|10559.5|10555.5|10699.1|10691.1|10727|10720.6|10520.7|10514.7|6808
1646925900000|2022-03-10 15:25:00|10698|10694|10723.8|10715.8|10758.8|10754.4|10651.1|10643.1|3772
1646926200000|2022-03-10 15:30:00|10724.1|10716.1|10820.2|10812.2|10832.2|10825.7|10722.1|10714.1|4477
1646926500000|2022-03-10 15:35:00|10820.7|10812.7|10772.2|10764.2|10841|10833|10759.2|10751.2|2596
1646926800000|2022-03-10 15:40:00|10771.8|10763.8|10760.6|10752.6|10795|10787|10713.6|10707.3|2369
1646927100000|2022-03-10 15:45:00|10759.5|10751.5|10750.1|10742.1|10765.6|10757.6|10688.6|10680.6|2144
1646927400000|2022-03-10 15:50:00|10750.4|10742.4|10790|10782|10799.9|10791.9|10738.6|10730.6|2432
1646927700000|2022-03-10 15:55:00|10789.9|10781.9|10739.2|10731.2|10789.9|10781.9|10681.2|10673.2|2239
1646928000000|2022-03-10 16:00:00|10740.5|10732.5|10749.5|10741.5|10771.8|10763.8|10714.5|10706.5|1579
1646928300000|2022-03-10 16:05:00|10748|10740|10746.1|10738.1|10752.4|10744.4|10667|10659|2826
1646928600000|2022-03-10 16:10:00|10746.4|10738.4|10719.7|10711.7|10767.3|10759.3|10690.6|10682.6|2661
1646928900000|2022-03-10 16:15:00|10720|10712|10725.7|10717.7|10766.7|10758.7|10705.2|10697.2|2136
1646929200000|2022-03-10 16:20:00|10725.3|10717.3|10803.3|10795.3|10819.5|10811.5|10687.2|10679.2|4046
1646929500000|2022-03-10 16:25:00|10803.5|10795.5|10800.3|10792.3|10822.1|10814.1|10767.9|10759.9|3102
1646929800000|2022-03-10 16:30:00|10799.3|10791.3|10743.5|10735.5|10811.1|10803.1|10741.4|10733.4|2416
1646930100000|2022-03-10 16:35:00|10741|10733|10662.5|10654.5|10749.5|10741.5|10607|10599|5793
1646930400000|2022-03-10 16:40:00|10661.8|10653.8|10711.6|10703.6|10716.5|10708.5|10657|10649|1744
1646930700000|2022-03-10 16:45:00|10711.1|10703.1|10696.8|10688.8|10745.6|10737.6|10675.8|10667.8|2193
1646931000000|2022-03-10 16:50:00|10698.8|10690.8|10669.4|10661.4|10720.8|10712.8|10658.1|10650.1|1377
1646931300000|2022-03-10 16:55:00|10668.9|10660.9|10600.2|10592.2|10685.6|10677.6|10594|10586|1801
1646931600000|2022-03-10 17:00:00|10598.5|10590.5|10637.6|10629.6|10676.3|10668.3|10586|10578|2422
1646931900000|2022-03-10 17:05:00|10641.3|10633.3|10626.1|10618.1|10659.6|10651.6|10576|10568|2728
1646932200000|2022-03-10 17:10:00|10624.1|10616.1|10664.4|10656.4|10664.6|10656.6|10619.1|10611.1|1546
1646932500000|2022-03-10 17:15:00|10664.7|10656.7|10637.7|10629.7|10690.4|10682.4|10623.7|10615.7|1773
1646932800000|2022-03-10 17:20:00|10638.9|10630.9|10617.5|10609.5|10656.5|10648.5|10592.3|10584.3|1585
1646933100000|2022-03-10 17:25:00|10616.5|10608.5|10635.5|10627.5|10650.1|10642.1|10606.5|10598.7|1685
1646933400000|2022-03-10 17:30:00|10635.6|10627.6|10629.1|10621.1|10653.3|10645.3|10595.3|10587.3|2499
1646933700000|2022-03-10 17:35:00|10628.7|10620.7|10537.1|10529.1|10659.9|10651.9|10528.6|10520.6|2262
1646934000000|2022-03-10 17:40:00|10537.6|10529.6|10519.5|10511.5|10552.2|10544.2|10445.7|10437.7|4842
1646934300000|2022-03-10 17:45:00|10518.9|10510.9|10466.8|10458.8|10518.9|10510.9|10455.4|10447.4|2550
1646934600000|2022-03-10 17:50:00|10467.7|10459.7|10522.5|10514.5|10541.3|10534.3|10457.5|10449.5|2449
1646934900000|2022-03-10 17:55:00|10522.6|10514.6|10425.4|10417.4|10525|10517|10396.9|10390.3|4465
1646935200000|2022-03-10 18:00:00|10425.9|10417.9|10400.1|10392.1|10462.3|10454.3|10384.6|10376.6|2829
1646935500000|2022-03-10 18:05:00|10399.7|10391.7|10468.2|10460.2|10487.8|10479.8|10355.1|10347.1|4839
1646935800000|2022-03-10 18:10:00|10467.5|10459.5|10474|10466|10531.8|10523.8|10454.8|10446.8|2516
1646936100000|2022-03-10 18:15:00|10473.5|10465.5|10465.8|10457.8|10517.5|10511.5|10452.3|10444.3|2031
1646936400000|2022-03-10 18:20:00|10466|10458|10473.1|10465.1|10497.9|10489.9|10433.9|10425.9|1851
1646936700000|2022-03-10 18:25:00|10472.8|10464.8|10557.7|10549.7|10568|10560|10469.3|10461.3|2544
1646937000000|2022-03-10 18:30:00|10558|10550|10512.7|10504.7|10561|10553|10503|10495|1482
1646937300000|2022-03-10 18:35:00|10512.3|10504.3|10489.7|10481.7|10527|10519|10458.8|10450.8|2287
1646937600000|2022-03-10 18:40:00|10490|10482|10480.5|10472.5|10490|10482|10433.3|10425.3|2971
1646937900000|2022-03-10 18:45:00|10480.6|10472.6|10473.1|10465.1|10505.5|10497.5|10458.9|10450.9|1608
1646938200000|2022-03-10 18:50:00|10473.4|10465.4|10497.7|10489.7|10516.9|10508.9|10449.1|10441.1|2612
1646938500000|2022-03-10 18:55:00|10495.7|10487.7|10523.2|10515.2|10537|10529|10494.6|10486.6|1851
1646938800000|2022-03-10 19:00:00|10523|10515|10494.5|10486.5|10560.8|10553.5|10494.5|10486.5|1663
1646939100000|2022-03-10 19:05:00|10493.8|10485.8|10468.2|10460.2|10500.7|10493.2|10457.7|10449.7|2388
1646939400000|2022-03-10 19:10:00|10468|10460|10436.1|10428.1|10468|10460|10422.7|10414.7|2510
1646939700000|2022-03-10 19:15:00|10436|10428|10417.8|10409.8|10459.8|10451.8|10388.2|10380.2|4384
1646940000000|2022-03-10 19:20:00|10417.5|10409.5|10406.8|10398.8|10441|10433.1|10390.3|10382.3|3706
1646940300000|2022-03-10 19:25:00|10406.3|10398.3|10397.6|10389.6|10429.9|10421.9|10382.9|10374.9|14602
1646940600000|2022-03-10 19:30:00|10398.1|10390.1|10394.6|10386.6|10420.6|10412.6|10392.1|10384.1|2654
1646940900000|2022-03-10 19:35:00|10395.6|10387.6|10413.7|10405.7|10433.7|10425.7|10394.2|10386.2|1561
1646941200000|2022-03-10 19:40:00|10413|10405|10442.5|10434.5|10445|10437|10397|10389|769
1646941500000|2022-03-10 19:45:00|10441.8|10433.8|10423.6|10415.6|10447.8|10439.8|10406.8|10398.8|1175
1646941800000|2022-03-10 19:50:00|10423.4|10415.4|10425.1|10417.1|10425.1|10417.1|10403.1|10395.1|344
1646942100000|2022-03-10 19:55:00|10425.2|10417.2|10435.3|10427.3|10442|10434|10420.4|10412.4|1153
1646942400000|2022-03-10 20:00:00|10435.8|10427.8|10428.1|10420.1|10452|10444|10415.8|10407.8|465
1646942700000|2022-03-10 20:05:00|10428.5|10420.5|10430.3|10422.3|10440.3|10432.8|10409.1|10404.1|305
1646943000000|2022-03-10 20:10:00|10429.3|10421.3|10444.6|10436.6|10444.7|10436.7|10424.7|10416.7|518
1646943300000|2022-03-10 20:15:00|10444.2|10436.2|10429.2|10421.2|10447.1|10440.1|10420|10412|764
1646943600000|2022-03-10 20:20:00|10429.5|10421.5|10456.3|10448.3|10460|10453.7|10429.5|10421.5|653
1646943900000|2022-03-10 20:25:00|10457.2|10449.2|10465.6|10457.6|10467.8|10459.9|10444.8|10436.8|518
1646944200000|2022-03-10 20:30:00|10466.1|10458.1|10465.6|10457.6|10467.4|10459.9|10448.9|10442.6|944
1646944500000|2022-03-10 20:35:00|10466.1|10458.1|10457.4|10449.4|10469.9|10461.9|10451.2|10444|579
1646944800000|2022-03-10 20:40:00|10456.5|10448.5|10435.3|10427.3|10457.2|10449.2|10417.4|10409.4|502
1646945100000|2022-03-10 20:45:00|10434.2|10426.2|10423.5|10415.5|10434.2|10426.2|10419.8|10411.8|304
1646945400000|2022-03-10 20:50:00|10424.6|10416.6|10418|10410|10427.3|10419.3|10415.1|10407.5|218
1646945700000|2022-03-10 20:55:00|10417.5|10409.5|10431.7|10423.7|10433.6|10425.6|10415.6|10407.6|364
1646946000000|2022-03-10 21:00:00|10431.9|10423.9|10375.6|10367.6|10432.7|10424.7|10374.6|10366.6|825
1646946300000|2022-03-10 21:05:00|10375.1|10367.1|10365.2|10357.2|10378.9|10371.4|10359.2|10351.2|1239
1646946600000|2022-03-10 21:10:00|10364.9|10356.9|10376|10368|10376.2|10368.2|10358.4|10350.5|365
1646946900000|2022-03-10 21:15:00|10375.7|10367.7|10364|10356|10379.2|10371.2|10361.2|10353.2|236
1646947200000|2022-03-10 21:20:00|10364.3|10356.3|10355.1|10347.1|10364.3|10356.3|10352.7|10344.8|269
1646947500000|2022-03-10 21:25:00|10355.5|10347.5|10359.1|10351.1|10365.6|10357.6|10350.6|10344.4|166
1646947800000|2022-03-10 21:30:00|10360.6|10356.6|10366.8|10358.8|10374.4|10366.4|10356.6|10348.6|243
1646948100000|2022-03-10 21:35:00|10366.3|10358.3|10385.8|10377.8|10386.5|10378.5|10363.8|10357|230
1646948400000|2022-03-10 21:40:00|10385.6|10377.6|10391.6|10383.6|10391.9|10383.9|10380.1|10374.1|178
1646948700000|2022-03-10 21:45:00|10391.4|10383.4|10374.1|10366.1|10393.6|10386.8|10373.7|10365.7|153
1646949000000|2022-03-10 21:50:00|10375.2|10367.2|10372.7|10364.7|10377.2|10369.2|10371.2|10363.2|96
1646949300000|2022-03-10 21:55:00|10371.5|10363.5|10379.2|10371.2|10390.2|10382.2|10371|10363|504
1646953200000|2022-03-10 23:00:00|10391.4|10383.4|10441.6|10433.6|10457.5|10449.5|10388.3|10380.3|698
1646953500000|2022-03-10 23:05:00|10441.3|10433.3|10463.6|10455.6|10467.4|10459.4|10437.3|10429.3|312
1646953800000|2022-03-10 23:10:00|10463.3|10455.3|10493.1|10485.1|10510.3|10502.3|10463.3|10455.3|458
1646954100000|2022-03-10 23:15:00|10492.9|10484.9|10477.4|10469.4|10493.9|10485.9|10474.9|10466.9|114
1646954400000|2022-03-10 23:20:00|10477.2|10469.2|10514.8|10506.8|10530.8|10522.8|10477.2|10469.2|269
1646954700000|2022-03-10 23:25:00|10515.3|10507.3|10532|10524|10545.7|10537.7|10513.8|10505.8|271
1646955000000|2022-03-10 23:30:00|10531.8|10523.8|10510.9|10502.9|10531.8|10523.8|10501.5|10493.5|214
1646955300000|2022-03-10 23:35:00|10510.7|10502.7|10496.5|10488.5|10518.9|10510.9|10490.9|10482.9|143
1646955600000|2022-03-10 23:40:00|10497.5|10489.5|10516.8|10508.8|10531.8|10523.8|10497.5|10489.5|240
1646955900000|2022-03-10 23:45:00|10516.7|10508.7|10521.6|10513.6|10536|10528|10513.1|10505.3|130
1646956200000|2022-03-10 23:50:00|10521|10513|10521.3|10513.3|10536.8|10528.8|10517.8|10511|171
1646956500000|2022-03-10 23:55:00|10521.1|10513.1|10539.6|10531.6|10541.7|10533.7|10518.7|10511.6|101
1646956800000|2022-03-11 00:00:00|10539.4|10531.4|10515.7|10507.7|10541.1|10533.1|10515.7|10507.7|233
1646957100000|2022-03-11 00:05:00|10515.5|10507.5|10478.5|10470.5|10517|10509|10477.2|10469.2|511
1646957400000|2022-03-11 00:10:00|10478.2|10470.2|10476.3|10468.3|10486|10478|10474.7|10467.3|311
1646957700000|2022-03-11 00:15:00|10475.1|10467.1|10500.6|10492.6|10505.1|10497.1|10473.3|10467.1|284
1646958000000|2022-03-11 00:20:00|10499.6|10491.6|10509.7|10501.7|10510.9|10502.9|10488.7|10480.7|145
1646958300000|2022-03-11 00:25:00|10509.9|10501.9|10514.5|10506.5|10521.7|10513.7|10509.9|10501.9|185
1646958600000|2022-03-11 00:30:00|10514.7|10506.7|10518.3|10510.3|10531.1|10524.2|10513.2|10505.2|100
1646958900000|2022-03-11 00:35:00|10519.1|10511.1|10510.5|10502.5|10526.3|10518.3|10508.6|10500.6|116
1646959200000|2022-03-11 00:40:00|10512.2|10504.2|10510.9|10502.9|10514.4|10506.4|10508.9|10500.9|43
1646959500000|2022-03-11 00:45:00|10510.4|10502.4|10525.7|10517.7|10532|10524|10509.4|10501.4|148
1646959800000|2022-03-11 00:50:00|10525.4|10517.4|10524.1|10516.1|10526.4|10519|10514.3|10506.3|94
1646960100000|2022-03-11 00:55:00|10524.5|10516.5|10497.6|10489.6|10526.1|10520|10497.2|10489.2|126
1646960400000|2022-03-11 01:00:00|10497.9|10489.9|10558.6|10550.6|10582.3|10574.3|10488.6|10480.6|1131
1646960700000|2022-03-11 01:05:00|10558.9|10550.9|10526.9|10518.9|10575.4|10567.4|10524.9|10518.9|389
1646961000000|2022-03-11 01:10:00|10527.1|10519.1|10516.9|10508.9|10529.9|10521.9|10501.7|10493.7|331
1646961300000|2022-03-11 01:15:00|10515.5|10507.5|10463|10455|10521.7|10513.8|10461.5|10453.5|513
1646961600000|2022-03-11 01:20:00|10462.8|10454.8|10460.7|10452.7|10474.2|10466.2|10444.5|10436.5|558
1646961900000|2022-03-11 01:25:00|10460.4|10452.4|10422.4|10414.4|10480.9|10472.9|10420.3|10412.3|490
1646962200000|2022-03-11 01:30:00|10422.3|10414.3|10411.4|10403.4|10436.7|10428.7|10398.4|10391.4|480
1646962500000|2022-03-11 01:35:00|10411|10403|10443.8|10435.8|10458.1|10450.1|10410.5|10402.5|389
1646962800000|2022-03-11 01:40:00|10444|10436|10431.9|10423.9|10448|10440|10426.1|10418.1|212
1646963100000|2022-03-11 01:45:00|10432.1|10424.1|10446.9|10438.9|10463.1|10457.9|10420.6|10412.6|411
1646963400000|2022-03-11 01:50:00|10446.4|10438.4|10445.8|10437.8|10455.2|10447.2|10433.7|10425.7|254
1646963700000|2022-03-11 01:55:00|10445.5|10437.5|10374|10366|10445.5|10437.5|10366.3|10358.3|921
1646964000000|2022-03-11 02:00:00|10371.6|10363.6|10292|10284|10376|10368|10292|10284|1611
1646964300000|2022-03-11 02:05:00|10292.2|10284.2|10305.9|10297.9|10323.7|10315.7|10234.3|10226.3|1713
1646964600000|2022-03-11 02:10:00|10305.7|10297.7|10342.7|10334.7|10347.5|10339.5|10288.3|10280.3|561
1646964900000|2022-03-11 02:15:00|10343|10335|10337.3|10329.3|10348.5|10340.5|10331.2|10323.2|286
1646965200000|2022-03-11 02:20:00|10337.5|10329.5|10357.1|10349.1|10357.4|10349.4|10337.3|10329.3|282
1646965500000|2022-03-11 02:25:00|10356.8|10348.8|10346.6|10338.6|10370.4|10362.4|10340.4|10332.4|331
1646965800000|2022-03-11 02:30:00|10346.7|10338.7|10306.2|10298.2|10347.2|10339.2|10298.2|10290.7|399
1646966100000|2022-03-11 02:35:00|10305.9|10297.9|10367|10359|10369.5|10361.5|10295|10287|458
1646966400000|2022-03-11 02:40:00|10366.3|10358.3|10363.4|10355.4|10371.8|10365.5|10348|10340|249
1646966700000|2022-03-11 02:45:00|10364.8|10356.8|10392.6|10384.6|10402.4|10394.4|10363.8|10355.8|510
1646967000000|2022-03-11 02:50:00|10392.9|10384.9|10395.5|10387.5|10407.9|10400.1|10386.7|10378.7|387
1646967300000|2022-03-11 02:55:00|10395.6|10387.6|10396.6|10388.6|10410.6|10402.6|10374.5|10366.5|504
1646967600000|2022-03-11 03:00:00|10396.4|10388.4|10428.4|10420.4|10434.9|10426.9|10389|10381|421
1646967900000|2022-03-11 03:05:00|10427.7|10419.7|10415.5|10407.5|10427.7|10419.7|10403.1|10397.1|318
1646968200000|2022-03-11 03:10:00|10418.5|10410.5|10387.2|10379.2|10423.5|10415.5|10378.2|10370.2|336
1646968500000|2022-03-11 03:15:00|10389.8|10381.8|10393.8|10385.8|10411.2|10403.2|10388.3|10380.3|298
1646968800000|2022-03-11 03:20:00|10394.3|10386.3|10387.3|10379.3|10416.6|10408.6|10386.6|10378.6|201
1646969100000|2022-03-11 03:25:00|10387.6|10379.6|10402.2|10394.2|10411.5|10403.5|10381.6|10373.6|247
1646969400000|2022-03-11 03:30:00|10401.2|10393.2|10397.8|10389.8|10404.3|10396.3|10387.2|10379.2|118
1646969700000|2022-03-11 03:35:00|10397.3|10389.3|10398.1|10390.1|10405.9|10397.9|10388.6|10380.6|94
1646970000000|2022-03-11 03:40:00|10398.4|10390.4|10395.7|10387.7|10405.9|10397.9|10390.1|10382.1|87
1646970300000|2022-03-11 03:45:00|10391.9|10383.9|10385.9|10377.9|10391.9|10383.9|10380.6|10372.6|193
1646970600000|2022-03-11 03:50:00|10385.7|10377.7|10343.7|10335.7|10385.7|10377.7|10341.7|10333.7|279
1646970900000|2022-03-11 03:55:00|10344|10336|10337.7|10329.7|10349.8|10341.8|10321.4|10314.7|202
1646971200000|2022-03-11 04:00:00|10337.3|10329.3|10375.5|10367.5|10383.3|10375.3|10337.2|10329.2|264
1646971500000|2022-03-11 04:05:00|10376.3|10368.3|10379.6|10371.6|10388.6|10380.6|10369.3|10361.3|220
1646971800000|2022-03-11 04:10:00|10380.1|10372.1|10406.4|10398.4|10408.5|10402.5|10378.3|10370.3|300
1646972100000|2022-03-11 04:15:00|10408.7|10400.7|10407.7|10399.7|10414.8|10408.2|10400.5|10394.7|199
1646972400000|2022-03-11 04:20:00|10407.3|10399.3|10412.8|10404.8|10422.3|10414.3|10405.2|10397.2|150
1646972700000|2022-03-11 04:25:00|10415.1|10407.1|10409.3|10401.3|10416.5|10408.5|10406.5|10399.6|108
1646973000000|2022-03-11 04:30:00|10409.2|10401.2|10398.1|10390.1|10409.6|10401.6|10390.4|10382.4|130
1646973300000|2022-03-11 04:35:00|10398|10390|10400.2|10392.2|10405.8|10397.8|10397.1|10389.1|83
1646973600000|2022-03-11 04:40:00|10399.9|10391.9|10422.3|10414.3|10423.9|10415.9|10397.7|10389.7|145
1646973900000|2022-03-11 04:45:00|10421.8|10413.8|10428.3|10420.3|10441.3|10433.3|10417.3|10409.3|224
1646974200000|2022-03-11 04:50:00|10429.3|10421.3|10437.3|10429.3|10439.4|10431.4|10425.3|10417.3|157
1646974500000|2022-03-11 04:55:00|10436.3|10428.3|10439.7|10431.7|10454.9|10447.3|10435.6|10427.8|250
1646974800000|2022-03-11 05:00:00|10438.2|10434.2|10428.2|10420.2|10439.7|10434.2|10417.9|10409.9|135
1646975100000|2022-03-11 05:05:00|10428.4|10420.4|10439.3|10431.3|10441|10433|10420.9|10415.8|69
1646975400000|2022-03-11 05:10:00|10439|10431|10421.5|10413.5|10439.5|10431.5|10421.5|10413.5|73
1646975700000|2022-03-11 05:15:00|10421.2|10413.2|10405.7|10397.7|10421.2|10413.2|10395|10387|258
1646976000000|2022-03-11 05:20:00|10406|10398|10413.1|10405.1|10415.7|10407.7|10406|10398|87
1646976300000|2022-03-11 05:25:00|10412.1|10404.1|10432.2|10424.2|10436.1|10428.1|10412.1|10404.1|143
1646976600000|2022-03-11 05:30:00|10432.1|10424.1|10363.9|10355.9|10432.2|10424.2|10335.7|10327.7|742
1646976900000|2022-03-11 05:35:00|10364.9|10356.9|10354.2|10346.2|10376.9|10368.9|10350.7|10342.7|257
1646977200000|2022-03-11 05:40:00|10354|10346|10397|10389|10400.8|10392.8|10353.2|10345.2|269
1646977500000|2022-03-11 05:45:00|10396.9|10388.9|10385.5|10377.5|10397|10389|10372.4|10364.4|192
1646977800000|2022-03-11 05:50:00|10381|10377|10437.1|10429.1|10450|10443|10381|10373.5|416
1646978100000|2022-03-11 05:55:00|10436.8|10428.8|10449.8|10441.8|10466.1|10458.6|10422.4|10414.4|439
1646978400000|2022-03-11 06:00:00|10449.9|10441.9|10425.7|10417.7|10450.9|10442.9|10419.4|10411.4|252
1646978700000|2022-03-11 06:05:00|10425.2|10417.2|10430.9|10422.9|10446|10438|10402.7|10394.7|285
1646979000000|2022-03-11 06:10:00|10431.2|10423.2|10443.5|10435.5|10453.4|10445.4|10414.9|10406.9|183
1646979300000|2022-03-11 06:15:00|10443.8|10435.8|10432.1|10424.1|10449.7|10441.7|10420.5|10412.5|191
1646979600000|2022-03-11 06:20:00|10433.1|10425.1|10459.7|10451.7|10469.4|10461.4|10432.1|10424.6|279
1646979900000|2022-03-11 06:25:00|10459.6|10451.6|10480.6|10472.6|10481.1|10474.1|10442|10434|358
1646980200000|2022-03-11 06:30:00|10479.1|10471.1|10443.2|10435.2|10480.1|10472.1|10426.8|10418.8|321
1646980500000|2022-03-11 06:35:00|10443.7|10435.7|10465.5|10457.5|10472.5|10464.5|10442.4|10434.4|316
1646980800000|2022-03-11 06:40:00|10464.6|10456.6|10468.2|10460.2|10479.6|10471.6|10456.9|10448.9|180
1646981100000|2022-03-11 06:45:00|10467.6|10459.6|10487.4|10479.4|10490.7|10482.7|10465.7|10457.7|245
1646981400000|2022-03-11 06:50:00|10487.3|10479.3|10484.4|10476.4|10521.8|10513.8|10479.4|10471.4|565
1646981700000|2022-03-11 06:55:00|10484.1|10476.1|10521.2|10513.2|10526.5|10518.5|10484.1|10476.1|534
1646982000000|2022-03-11 07:00:00|10523.7|10515.7|10481.1|10473.1|10531|10523.9|10481.1|10473.1|461
1646982300000|2022-03-11 07:05:00|10481.3|10473.3|10521.1|10513.1|10522.9|10515.3|10479.5|10471.5|417
1646982600000|2022-03-11 07:10:00|10520|10512|10524.5|10516.5|10534.5|10526.5|10514.9|10506.9|380
1646982900000|2022-03-11 07:15:00|10524.8|10516.8|10529.6|10521.6|10531.5|10524.1|10502.5|10494.5|272
1646983200000|2022-03-11 07:20:00|10529.9|10521.9|10536.6|10528.6|10549|10541|10528.1|10520.1|325
1646983500000|2022-03-11 07:25:00|10536.2|10528.2|10553.5|10545.5|10566.1|10559.1|10534.6|10526.6|394
1646983800000|2022-03-11 07:30:00|10554|10546|10577.4|10569.4|10585.4|10577.4|10551.4|10543.4|469
1646984100000|2022-03-11 07:35:00|10577.6|10569.6|10607.8|10599.8|10608.2|10600.2|10577.6|10569.6|577
1646984400000|2022-03-11 07:40:00|10607.7|10599.7|10606.6|10598.6|10608.3|10601.1|10594.4|10586.4|610
1646984700000|2022-03-11 07:45:00|10606.1|10598.1|10602.2|10594.2|10610.1|10603.7|10582.1|10574.1|428
1646985000000|2022-03-11 07:50:00|10602.7|10594.7|10614.1|10606.1|10626.6|10618.6|10592.8|10584.8|523
1646985300000|2022-03-11 07:55:00|10614.3|10606.3|10637.4|10629.4|10670.3|10662.3|10614.3|10606.3|815
1646985600000|2022-03-11 08:00:00|10637.3|10629.3|10599.2|10591.2|10653.4|10649|10576.9|10568.9|942
1646985900000|2022-03-11 08:05:00|10599.4|10591.4|10594.7|10586.7|10607.2|10601.1|10569.3|10561.3|815
1646986200000|2022-03-11 08:10:00|10595.1|10587.1|10601.8|10593.8|10651.7|10643.7|10594.2|10586.2|1354
1646986500000|2022-03-11 08:15:00|10602|10594|10552.7|10544.7|10613|10605|10552.7|10544.7|1416
1646986800000|2022-03-11 08:20:00|10552.5|10544.5|10550|10542|10576.3|10568.3|10525.9|10517.9|1024
1646987100000|2022-03-11 08:25:00|10550.4|10542.4|10551.8|10543.8|10558|10550|10526.5|10518.5|1012
1646987400000|2022-03-11 08:30:00|10551.7|10543.7|10540.9|10532.9|10589.6|10581.6|10532.4|10524.4|1017
1646987700000|2022-03-11 08:35:00|10540.8|10532.8|10574.6|10566.6|10578.7|10570.7|10537.2|10529.2|398
1646988000000|2022-03-11 08:40:00|10574.2|10566.2|10571.9|10563.9|10583.2|10575.2|10535|10527|574
1646988300000|2022-03-11 08:45:00|10572.2|10564.2|10628.5|10620.5|10635.7|10627.7|10561.1|10553.1|917
1646988600000|2022-03-11 08:50:00|10627.9|10619.9|10659.6|10651.6|10673.9|10665.9|10620.2|10613.6|802
1646988900000|2022-03-11 08:55:00|10660.8|10652.8|10646.5|10638.5|10678.6|10670.6|10643.3|10635.3|766
1646989200000|2022-03-11 09:00:00|10645.9|10637.9|10590|10582|10664|10657.9|10590|10582|864
1646989500000|2022-03-11 09:05:00|10590.9|10582.9|10635.1|10627.1|10635.1|10627.1|10587.7|10579.7|571
1646989800000|2022-03-11 09:10:00|10634.7|10626.7|10593.6|10585.6|10634.7|10626.7|10587.3|10579.3|436
1646990100000|2022-03-11 09:15:00|10593.4|10585.4|10547.5|10539.5|10597.2|10589.2|10543.6|10535.6|825
1646990400000|2022-03-11 09:20:00|10547.1|10539.1|10560.3|10552.3|10573|10565|10542.9|10534.9|487
1646990700000|2022-03-11 09:25:00|10559.8|10551.8|10576.8|10568.8|10578.3|10570.3|10547|10539|680
1646991000000|2022-03-11 09:30:00|10574.4|10570.4|10544|10536|10586.8|10580.1|10535.5|10527.5|797
1646991300000|2022-03-11 09:35:00|10543.8|10535.8|10512.8|10504.8|10556.7|10548.7|10500.1|10492.1|936
1646991600000|2022-03-11 09:40:00|10512.7|10504.7|10535|10527|10536.8|10528.8|10484.1|10476.1|682
1646991900000|2022-03-11 09:45:00|10534.9|10526.9|10527|10519|10537.9|10529.9|10520.2|10512.2|296
1646992200000|2022-03-11 09:50:00|10527.2|10519.2|10558.2|10550.2|10560.7|10552.7|10527.2|10519.2|458
1646992500000|2022-03-11 09:55:00|10559|10551|10603.9|10595.9|10608.8|10600.8|10547.3|10539.3|1120
1646992800000|2022-03-11 10:00:00|10602.9|10594.9|10594|10586|10624.4|10616.4|10581.2|10573.2|834
1646993100000|2022-03-11 10:05:00|10594.4|10586.4|10593.9|10585.9|10597|10589|10574.5|10568.5|355
1646993400000|2022-03-11 10:10:00|10595.7|10587.7|10659.3|10651.3|10665.6|10658.8|10590.7|10582.7|1069
1646993700000|2022-03-11 10:15:00|10659|10651|10635.4|10627.4|10685.7|10679.5|10632.6|10624.6|1305
1646994000000|2022-03-11 10:20:00|10635.9|10627.9|10671.5|10663.5|10677|10669|10593.7|10585.7|999
1646994300000|2022-03-11 10:25:00|10671.7|10663.7|10686|10678|10701.1|10693.1|10660.9|10655.5|1076
1646994600000|2022-03-11 10:30:00|10685.5|10677.5|10702.6|10694.6|10704.2|10696.2|10657.6|10649.6|1116
1646994900000|2022-03-11 10:35:00|10703.1|10695.1|10749.4|10741.4|10766|10758|10684.8|10676.8|2315
1646995200000|2022-03-11 10:40:00|10749|10741|10757.5|10749.5|10767.2|10759.2|10726.5|10718.5|919
1646995500000|2022-03-11 10:45:00|10757|10749|10807.6|10799.6|10808.2|10800.2|10743|10735|1367
1646995800000|2022-03-11 10:50:00|10807.9|10799.9|10777.3|10769.3|10814|10807|10767.6|10761.3|1304
1646996100000|2022-03-11 10:55:00|10779|10771|10761|10753|10798|10791.3|10754.5|10746.5|831
1646996400000|2022-03-11 11:00:00|10761.5|10753.5|10776|10768|10796|10790.5|10731.8|10723.8|1366
1646996700000|2022-03-11 11:05:00|10775.9|10767.9|10758.2|10750.2|10785|10777|10748|10740|998
1646997000000|2022-03-11 11:10:00|10757.9|10749.9|10758.4|10750.4|10776.2|10768.2|10750.6|10744.5|593
1646997300000|2022-03-11 11:15:00|10758.5|10750.5|10752.2|10744.2|10775.8|10767.8|10747.5|10739.5|605
1646997600000|2022-03-11 11:20:00|10751.8|10743.8|10683.2|10675.2|10797.8|10789.8|10645.1|10637.1|2457
1646997900000|2022-03-11 11:25:00|10682.1|10674.1|10552.9|10544.9|10682.1|10674.1|10512.4|10504.4|3643
1646998200000|2022-03-11 11:30:00|10553.2|10545.2|10609.3|10601.3|10617.5|10609.5|10553.2|10545.2|1803
1646998500000|2022-03-11 11:35:00|10609.9|10601.9|10614.6|10606.6|10634.7|10626.7|10566.4|10558.4|1254
1646998800000|2022-03-11 11:40:00|10614.3|10606.3|10558.3|10550.3|10628.9|10620.9|10529.6|10521.6|1368
1646999100000|2022-03-11 11:45:00|10558.8|10550.8|10528.1|10520.1|10559.4|10551.4|10517.8|10509.8|1111
1646999400000|2022-03-11 11:50:00|10528.2|10520.2|10590.6|10582.6|10604.7|10596.7|10519.2|10511.2|1149
1646999700000|2022-03-11 11:55:00|10590.1|10582.1|10553.7|10545.7|10594.9|10586.9|10539.8|10531.8|576
1647000000000|2022-03-11 12:00:00|10553.8|10545.8|10559.7|10551.7|10570.1|10562.1|10526.3|10518.3|667
1647000300000|2022-03-11 12:05:00|10559.2|10551.2|10530.9|10522.9|10571.4|10563.4|10518.1|10510.1|996
1647000600000|2022-03-11 12:10:00|10530.8|10522.8|10458.3|10450.3|10530.8|10522.8|10427.4|10419.4|2603
1647000900000|2022-03-11 12:15:00|10458.2|10450.2|10445|10437|10492.7|10484.7|10441.4|10433.4|1191
1647001200000|2022-03-11 12:20:00|10444.1|10436.1|10487.8|10479.8|10490.3|10482.3|10431.5|10423.5|1016
1647001500000|2022-03-11 12:25:00|10488.1|10480.1|10500|10492|10518.4|10510.4|10471.6|10463.6|1216
1647001800000|2022-03-11 12:30:00|10501|10493|10482.5|10474.5|10504.7|10496.7|10452.8|10444.8|893
1647002100000|2022-03-11 12:35:00|10482.6|10474.6|10485.9|10477.9|10503.9|10495.9|10463.1|10455.1|701
1647002400000|2022-03-11 12:40:00|10486.2|10478.2|10498.2|10490.2|10516.9|10510|10482.6|10474.6|853
1647002700000|2022-03-11 12:45:00|10499.2|10491.2|10496.6|10488.6|10535.3|10527.3|10488.1|10480.1|750
1647003000000|2022-03-11 12:50:00|10497.1|10489.1|10482.8|10474.8|10501.2|10493.2|10460.3|10452.5|1153
1647003300000|2022-03-11 12:55:00|10483|10475|10511.4|10503.4|10515.8|10507.8|10464.5|10456.5|1208
1647003600000|2022-03-11 13:00:00|10511.6|10503.6|10450.2|10442.2|10515.3|10507.3|10386.8|10378.8|2933
1647003900000|2022-03-11 13:05:00|10450.7|10442.7|10454.7|10446.7|10476.2|10468.2|10401.4|10393.4|1694
1647004200000|2022-03-11 13:10:00|10453.3|10445.3|10449.6|10441.6|10483.5|10475.5|10421|10413|1406
1647004500000|2022-03-11 13:15:00|10449|10441|10425.3|10417.3|10454.4|10446.4|10399.5|10391.5|1260
1647004800000|2022-03-11 13:20:00|10424.9|10416.9|10413.2|10405.2|10440.5|10432.5|10399|10391|1117
1647005100000|2022-03-11 13:25:00|10413.3|10405.3|10376.3|10368.3|10419.3|10411.3|10347.9|10339.9|2064
1647005400000|2022-03-11 13:30:00|10375.3|10367.3|10313|10305|10381.3|10373.3|10293.5|10285.5|3192
1647005700000|2022-03-11 13:35:00|10312.7|10304.7|10352.1|10344.1|10363.7|10355.7|10307.8|10299.8|1707
1647006000000|2022-03-11 13:40:00|10351.6|10343.6|10370.1|10362.1|10378.8|10370.8|10338.7|10330.7|1278
1647006300000|2022-03-11 13:45:00|10370.6|10362.6|10398.8|10390.8|10441.1|10434.7|10345.6|10337.6|3270
1647006600000|2022-03-11 13:50:00|10399.3|10391.3|10390.8|10382.8|10434.4|10426.4|10382.3|10374.3|895
1647006900000|2022-03-11 13:55:00|10390.6|10382.6|10439.4|10431.4|10459.4|10452|10384.2|10376.2|1237
1647007200000|2022-03-11 14:00:00|10440.7|10432.7|10370.9|10362.9|10442.4|10434.4|10364.2|10356.2|2238
1647007500000|2022-03-11 14:05:00|10371.2|10363.2|10472.1|10464.1|10484.5|10476.5|10367.5|10360.2|2808
1647007800000|2022-03-11 14:10:00|10472.7|10464.7|10458.8|10450.8|10492.5|10484.5|10449.4|10441.6|2296
1647008100000|2022-03-11 14:15:00|10458.5|10450.5|10479.8|10471.8|10491.1|10483.1|10427.6|10419.6|2257
1647008400000|2022-03-11 14:20:00|10479.6|10471.6|10514.5|10506.5|10518.1|10510.1|10443.6|10435.6|2230
1647008700000|2022-03-11 14:25:00|10514.3|10506.3|10519.1|10511.1|10540.5|10532.5|10491.5|10483.5|2384
1647009000000|2022-03-11 14:30:00|10518.7|10510.7|10511.8|10503.8|10523.4|10515.4|10452.2|10444.2|2800
1647009300000|2022-03-11 14:35:00|10511.7|10503.7|10560.1|10552.1|10571.6|10563.6|10511.3|10503.3|3189
1647009600000|2022-03-11 14:40:00|10560|10552|10551.7|10543.7|10584.3|10576.3|10539.4|10531.8|2361
1647009900000|2022-03-11 14:45:00|10548.7|10544.7|10471.8|10463.8|10552.9|10544.9|10458.7|10450.7|2983
1647010200000|2022-03-11 14:50:00|10471.1|10463.1|10477.4|10469.4|10513.4|10505.4|10451.3|10443.3|2733
1647010500000|2022-03-11 14:55:00|10477.3|10469.3|10499.9|10491.9|10515.2|10509.7|10472.4|10464.4|1627
1647010800000|2022-03-11 15:00:00|10499.5|10491.5|10472.3|10464.3|10499.9|10491.9|10438.8|10430.8|3246
1647011100000|2022-03-11 15:05:00|10474.3|10466.3|10572.9|10564.9|10577.2|10569.2|10469.9|10461.9|3451
1647011400000|2022-03-11 15:10:00|10573.3|10565.3|10593.7|10585.7|10615.1|10607.3|10564.1|10557.6|3648
1647011700000|2022-03-11 15:15:00|10591.2|10587.2|10586.9|10578.9|10620|10612|10557.3|10549.3|2135
1647012000000|2022-03-11 15:20:00|10587|10579|10600.4|10592.4|10603.9|10595.9|10538.5|10530.5|2579
1647012300000|2022-03-11 15:25:00|10599.6|10591.6|10564.5|10556.5|10609.6|10601.6|10555|10547|1599
1647012600000|2022-03-11 15:30:00|10564.2|10556.2|10635|10627|10644.2|10636.2|10558.4|10550.4|2207
1647012900000|2022-03-11 15:35:00|10635.2|10627.2|10631.6|10623.6|10651.1|10643.1|10623.5|10615.7|1708
1647013200000|2022-03-11 15:40:00|10632.3|10624.3|10636.1|10628.1|10645.3|10637.5|10609.4|10601.4|2021
1647013500000|2022-03-11 15:45:00|10636.3|10628.3|10643.1|10635.1|10648.7|10640.7|10607.1|10599.1|1579
1647013800000|2022-03-11 15:50:00|10643.4|10635.4|10640.5|10632.5|10658.6|10650.6|10633.8|10625.8|1693
1647014100000|2022-03-11 15:55:00|10640.2|10632.2|10677.6|10669.6|10682.7|10676|10633.5|10625.5|2063
1647014400000|2022-03-11 16:00:00|10678.3|10670.3|10690.7|10682.7|10713.9|10707.2|10668.8|10660.8|2422
1647014700000|2022-03-11 16:05:00|10691|10683|10685.1|10677.1|10721.4|10713.4|10673.2|10665.2|2031
1647015000000|2022-03-11 16:10:00|10685.5|10677.5|10661.8|10653.8|10696.6|10688.6|10655|10647|2267
1647015300000|2022-03-11 16:15:00|10661.6|10653.6|10689.7|10681.7|10704.4|10696.5|10651.6|10643.6|2294
1647015600000|2022-03-11 16:20:00|10690.1|10682.1|10648.3|10640.3|10702.2|10694.2|10647.2|10640.3|1742
1647015900000|2022-03-11 16:25:00|10648.6|10640.6|10665.9|10657.9|10688.4|10680.4|10620.3|10612.3|3522
1647016200000|2022-03-11 16:30:00|10666.6|10658.6|10692.9|10684.9|10709.3|10701.3|10640.8|10632.8|2694
1647016500000|2022-03-11 16:35:00|10693.6|10685.6|10688.1|10680.1|10739.4|10731.4|10682|10674|2723
1647016800000|2022-03-11 16:40:00|10688.8|10680.8|10703.8|10695.8|10758|10750|10688.8|10680.8|4396
1647017100000|2022-03-11 16:45:00|10703|10695|10667.4|10659.4|10705.1|10697.1|10654.4|10646.4|2717
1647017400000|2022-03-11 16:50:00|10667.7|10659.7|10692.9|10684.9|10714.8|10706.8|10667.7|10659.7|1455
1647017700000|2022-03-11 16:55:00|10692.4|10684.4|10605.3|10597.3|10702.5|10694.5|10603.8|10595.8|2494
1647018000000|2022-03-11 17:00:00|10605.4|10597.4|10638.2|10630.2|10674.6|10666.6|10605.3|10597.3|2014
1647018300000|2022-03-11 17:05:00|10637.7|10629.7|10669.9|10661.9|10673.2|10665.6|10618.2|10610.2|1688
1647018600000|2022-03-11 17:10:00|10672.8|10664.8|10651.4|10643.4|10674.2|10666.2|10636|10628|1694
1647018900000|2022-03-11 17:15:00|10649|10641|10731.2|10723.2|10733.2|10727.7|10642.8|10635.7|2384
1647019200000|2022-03-11 17:20:00|10731|10723|10721.1|10713.1|10744.7|10736.7|10703.4|10695.4|1783
1647019500000|2022-03-11 17:25:00|10720.6|10712.6|10756.9|10748.9|10765.1|10757.8|10719.1|10711.1|2659
1647019800000|2022-03-11 17:30:00|10756.5|10748.5|10741.8|10733.8|10793.2|10785.2|10741.6|10733.6|2573
1647020100000|2022-03-11 17:35:00|10742|10734|10720.7|10712.7|10765.8|10757.8|10710|10702|1735
1647020400000|2022-03-11 17:40:00|10721|10713|10726|10718|10739.9|10731.9|10706.3|10698.3|1594
1647020700000|2022-03-11 17:45:00|10725.9|10717.9|10694|10686|10736.6|10728.6|10684.2|10676.2|1651
1647021000000|2022-03-11 17:50:00|10693.5|10685.5|10662.3|10654.3|10708.3|10700.3|10656.3|10648.3|1534
1647021300000|2022-03-11 17:55:00|10663.3|10655.3|10655.3|10647.3|10668.4|10661|10632|10624|1293
1647021600000|2022-03-11 18:00:00|10654.3|10646.3|10634.5|10626.5|10670.6|10662.6|10614.2|10606.2|1939
1647021900000|2022-03-11 18:05:00|10633.8|10629.8|10623.4|10615.4|10650.5|10642.5|10620.7|10612.7|1062
1647022200000|2022-03-11 18:10:00|10621.4|10613.4|10658.1|10650.1|10677.4|10669.4|10618.2|10610.2|2211
1647022500000|2022-03-11 18:15:00|10658|10650|10678.2|10670.2|10708.4|10701.8|10647.9|10639.9|1946
1647022800000|2022-03-11 18:20:00|10677.8|10669.8|10638.9|10630.9|10677.8|10669.8|10611.7|10603.7|1925
1647023100000|2022-03-11 18:25:00|10639.3|10631.3|10674.9|10666.9|10677|10669|10624.8|10616.8|1168
1647023400000|2022-03-11 18:30:00|10675.3|10667.3|10676.9|10668.9|10690.5|10682.5|10654.7|10646.7|941
1647023700000|2022-03-11 18:35:00|10677|10669|10723.5|10715.5|10735.3|10727.3|10669.9|10661.9|1338
1647024000000|2022-03-11 18:40:00|10723.8|10715.8|10704.9|10696.9|10732.2|10724.2|10693.5|10686|1603
1647024300000|2022-03-11 18:45:00|10705.4|10697.4|10642.5|10634.5|10712.8|10704.8|10641.3|10633.3|1459
1647024600000|2022-03-11 18:50:00|10641.8|10633.8|10651.8|10643.8|10657.4|10649.4|10626.8|10618.8|1265
1647024900000|2022-03-11 18:55:00|10652.3|10644.3|10669.1|10661.1|10695.1|10687.1|10644|10636|1253
1647025200000|2022-03-11 19:00:00|10669|10661|10699.8|10691.8|10712.8|10704.8|10658.6|10650.6|1455
1647025500000|2022-03-11 19:05:00|10700.3|10692.3|10670.9|10662.9|10710.4|10702.4|10653.8|10645.8|2733
1647025800000|2022-03-11 19:10:00|10670.6|10662.6|10696.7|10688.7|10712.1|10704.1|10665.5|10657.5|1587
1647026100000|2022-03-11 19:15:00|10696.4|10688.4|10718.2|10710.2|10740.3|10732.3|10676.7|10669.9|3147
1647026400000|2022-03-11 19:20:00|10717.8|10709.8|10720.4|10712.4|10735.4|10727.4|10692.4|10684.4|3490
1647026700000|2022-03-11 19:25:00|10721.1|10713.1|10712.3|10704.3|10732.5|10725.7|10670|10662|16818
1647027000000|2022-03-11 19:30:00|10712.7|10704.7|10724|10716|10736.6|10728.6|10698.7|10692.2|2744
1647027300000|2022-03-11 19:35:00|10723.7|10715.7|10705.8|10697.8|10730.8|10722.8|10698.3|10692.1|1974
1647027600000|2022-03-11 19:40:00|10705.4|10697.4|10725.7|10717.7|10727.4|10719.6|10702.8|10694.8|494
1647027900000|2022-03-11 19:45:00|10725.9|10717.9|10730.8|10722.8|10734.2|10726.2|10718.5|10711.6|466
1647028200000|2022-03-11 19:50:00|10731.2|10723.2|10734.9|10726.9|10738.6|10730.6|10727.5|10719.5|322
1647028500000|2022-03-11 19:55:00|10733.1|10729.1|10711.9|10703.9|10737.6|10730.5|10697.2|10691.2|726
1647028800000|2022-03-11 20:00:00|10712.4|10704.4|10715.1|10707.1|10721.2|10713.2|10704.9|10696.9|406
1647029100000|2022-03-11 20:05:00|10714.8|10706.8|10714.6|10706.6|10726|10718.2|10711.2|10703.6|424
1647029400000|2022-03-11 20:10:00|10715.2|10707.2|10717.7|10709.7|10722.7|10714.7|10710.2|10703.5|153
1647029700000|2022-03-11 20:15:00|10718.1|10710.1|10715.6|10707.6|10721.7|10713.7|10704.7|10698.5|550
1647030000000|2022-03-11 20:20:00|10714.9|10706.9|10726.2|10718.2|10731|10723.2|10711.2|10703.2|241
1647030300000|2022-03-11 20:25:00|10726.3|10718.3|10726.1|10718.1|10728.7|10720.7|10708.9|10702.4|447
1647030600000|2022-03-11 20:30:00|10726.8|10718.8|10715.9|10707.9|10726.8|10719.8|10710.3|10702.3|254
1647030900000|2022-03-11 20:35:00|10716.3|10708.3|10717.4|10709.4|10722.1|10714.1|10709.1|10703.1|310
1647031200000|2022-03-11 20:40:00|10717.8|10709.8|10709.9|10701.9|10719.1|10712.4|10703.5|10697.2|398
1647031500000|2022-03-11 20:45:00|10710.3|10702.3|10723.9|10715.9|10723.9|10717.6|10703.9|10698.1|269
1647031800000|2022-03-11 20:50:00|10723.3|10715.3|10714.8|10706.8|10723.3|10715.3|10702.3|10696|430
1647032100000|2022-03-11 20:55:00|10715.2|10707.2|10723.3|10715.3|10729|10721.5|10706|10698|626
1647032400000|2022-03-11 21:00:00|10723|10715|10731.1|10727.1|10736.7|10729.1|10718.2|10710.2|395
1647032700000|2022-03-11 21:05:00|10733|10725|10732|10724|10740.6|10732.6|10730.8|10723.6|144
1647033000000|2022-03-11 21:10:00|10732.1|10724.1|10726.6|10718.6|10739.1|10731.1|10722.2|10714.2|196
1647033300000|2022-03-11 21:15:00|10726.2|10718.2|10726.1|10718.1|10730.9|10724.1|10723.1|10715.1|85
1647033600000|2022-03-11 21:20:00|10726.4|10718.4|10727.5|10719.5|10729.3|10721.3|10717.9|10709.9|217
1647033900000|2022-03-11 21:25:00|10726.3|10718.3|10731.9|10723.9|10733.1|10725.7|10722.8|10714.8|219
1647034200000|2022-03-11 21:30:00|10731.5|10723.5|10729.6|10721.6|10732.5|10724.5|10717.1|10709.1|310
1647034500000|2022-03-11 21:35:00|10729.1|10721.1|10717.7|10709.7|10731.1|10725|10713.7|10707.6|174
1647034800000|2022-03-11 21:40:00|10717.2|10709.2|10711|10703|10718.5|10710.5|10707.4|10699.4|130
1647035100000|2022-03-11 21:45:00|10710.1|10702.1|10707.8|10699.8|10712.4|10704.4|10704.1|10696.5|164
1647035400000|2022-03-11 21:50:00|10708.6|10700.6|10706.6|10698.6|10717|10710.5|10705.5|10698.1|135
1647035700000|2022-03-11 21:55:00|10706.7|10698.7|10704.1|10696.1|10715.4|10709.6|10700.8|10692.8|454
1647208800000|2022-03-13 22:00:00|10713.7|10705.7|10668.9|10660.9|10718.7|10710.7|10591.1|10583.1|3461
1647209100000|2022-03-13 22:05:00|10668.3|10660.3|10682.3|10674.3|10706.8|10698.8|10663.8|10655.8|1069
1647209400000|2022-03-13 22:10:00|10681.8|10673.8|10615.6|10607.6|10683.5|10675.5|10567.7|10559.7|1272
1647209700000|2022-03-13 22:15:00|10615.4|10607.4|10615.5|10607.5|10641.8|10637|10603.3|10595.3|573
1647210000000|2022-03-13 22:20:00|10615.6|10607.6|10597.2|10589.2|10627.6|10619.6|10596.3|10588.3|307
1647210300000|2022-03-13 22:25:00|10598.8|10590.8|10534.4|10526.4|10598.8|10590.8|10528.1|10520.1|682
1647210600000|2022-03-13 22:30:00|10533.6|10525.6|10479.3|10471.3|10535|10527|10455.8|10447.8|930
1647210900000|2022-03-13 22:35:00|10479.1|10471.1|10555.5|10547.5|10558.2|10550.2|10472.1|10464.1|580
1647211200000|2022-03-13 22:40:00|10556|10548|10477.6|10469.6|10562|10554|10473.2|10465.2|717
1647211500000|2022-03-13 22:45:00|10477.4|10469.4|10534|10526|10537.5|10529.5|10474.1|10466.1|418
1647211800000|2022-03-13 22:50:00|10533.9|10525.9|10557.5|10549.5|10560.1|10552.1|10522.5|10514.5|308
1647212100000|2022-03-13 22:55:00|10557.4|10549.4|10544.9|10536.9|10559.7|10551.7|10502|10494|709
1647212400000|2022-03-13 23:00:00|10545.2|10537.2|10567.3|10559.3|10586.4|10578.4|10541.4|10533.4|501
1647212700000|2022-03-13 23:05:00|10567.4|10559.4|10581|10573|10584.2|10576.2|10553.1|10545.1|236
1647213000000|2022-03-13 23:10:00|10581.4|10573.4|10530.3|10522.3|10581.4|10573.4|10513|10505|298
1647213300000|2022-03-13 23:15:00|10530.5|10522.5|10537.5|10529.5|10542.2|10534.2|10524|10516|212
1647213600000|2022-03-13 23:20:00|10536.6|10528.6|10519|10511|10539.2|10531.2|10518.7|10510.7|84
1647213900000|2022-03-13 23:25:00|10518.9|10510.9|10515.5|10507.5|10519.9|10511.9|10503.9|10498.4|178
1647214200000|2022-03-13 23:30:00|10515.7|10507.7|10519.3|10511.3|10522.4|10514.4|10515.4|10507.4|64
1647214500000|2022-03-13 23:35:00|10518.9|10510.9|10514.1|10506.1|10526.8|10518.8|10512.2|10504.2|116
1647214800000|2022-03-13 23:40:00|10514|10506|10489.4|10481.4|10514|10506|10479.3|10471.3|243
1647215100000|2022-03-13 23:45:00|10489|10481|10486.8|10478.8|10501.2|10493.2|10459.9|10451.9|301
1647215400000|2022-03-13 23:50:00|10486.9|10478.9|10504.1|10496.1|10518.4|10510.4|10473.7|10465.7|405
1647215700000|2022-03-13 23:55:00|10504.8|10496.8|10509.8|10501.8|10523.4|10515.4|10504.8|10496.8|198
1647216000000|2022-03-14 00:00:00|10509|10501|10489.8|10481.8|10517.2|10509.2|10463.5|10455.5|269
1647216300000|2022-03-14 00:05:00|10489.9|10481.9|10491.8|10483.8|10506.7|10498.7|10486.8|10478.8|225
1647216600000|2022-03-14 00:10:00|10491.4|10483.4|10496.3|10488.3|10500.3|10492.3|10487.5|10479.5|145
1647216900000|2022-03-14 00:15:00|10495.1|10487.1|10484.4|10476.4|10497.4|10489.4|10479.8|10471.8|181
1647217200000|2022-03-14 00:20:00|10484.3|10476.3|10473.9|10465.9|10488|10480|10468.3|10462.4|277
1647217500000|2022-03-14 00:25:00|10473.8|10465.8|10452.4|10444.4|10474.2|10466.2|10424.7|10418.7|661
1647217800000|2022-03-14 00:30:00|10452.5|10444.5|10448.8|10440.8|10462.3|10454.3|10442|10434.6|121
1647218100000|2022-03-14 00:35:00|10448.4|10440.4|10476|10468|10487.1|10479.1|10448.2|10440.2|228
1647218400000|2022-03-14 00:40:00|10475.7|10467.7|10473|10465|10495.7|10487.7|10472.1|10464.1|238
1647218700000|2022-03-14 00:45:00|10472.9|10464.9|10480.3|10472.3|10486.1|10478.1|10472.8|10464.8|78
1647219000000|2022-03-14 00:50:00|10479.9|10471.9|10486.8|10478.8|10491.3|10483.8|10479|10471|179
1647219300000|2022-03-14 00:55:00|10486.9|10478.9|10491.4|10483.4|10491.6|10483.6|10465.9|10457.9|228
1647219600000|2022-03-14 01:00:00|10490.4|10482.4|10396.2|10388.2|10497|10489|10381.7|10373.7|1393
1647219900000|2022-03-14 01:05:00|10396.1|10388.1|10360.7|10352.7|10401.7|10393.7|10323.2|10315.2|1234
1647220200000|2022-03-14 01:10:00|10361.5|10353.5|10317.8|10309.8|10363.8|10355.8|10277.1|10269.1|1248
1647220500000|2022-03-14 01:15:00|10317.7|10309.7|10320.9|10312.9|10332.9|10324.9|10292.1|10284.1|561
1647220800000|2022-03-14 01:20:00|10321.4|10313.4|10345.1|10337.1|10351.5|10343.5|10307.2|10299.2|483
1647221100000|2022-03-14 01:25:00|10345.5|10337.5|10355.6|10347.6|10373|10365|10339.6|10331.6|364
1647221400000|2022-03-14 01:30:00|10355.7|10347.7|10361.3|10353.3|10362.1|10354.1|10335.1|10327.1|275
1647221700000|2022-03-14 01:35:00|10361.7|10353.7|10381.5|10373.5|10404.3|10396.3|10358.7|10350.7|558
1647222000000|2022-03-14 01:40:00|10380.4|10372.4|10383.3|10375.3|10398.9|10390.9|10355.9|10347.9|602
1647222300000|2022-03-14 01:45:00|10383.2|10375.2|10384|10376|10396.8|10388.8|10368.2|10360.2|178
1647222600000|2022-03-14 01:50:00|10383.9|10375.9|10385.7|10377.7|10398.6|10390.6|10369.5|10362.9|302
1647222900000|2022-03-14 01:55:00|10384.1|10376.1|10362.5|10354.5|10387.1|10379.1|10351|10343|399
1647223200000|2022-03-14 02:00:00|10362.8|10354.8|10398.3|10390.3|10410.1|10402.1|10360.5|10352.5|356
1647223500000|2022-03-14 02:05:00|10399.1|10391.1|10417.7|10409.7|10421.4|10413.4|10388.5|10381|323
1647223800000|2022-03-14 02:10:00|10418.3|10410.3|10402.1|10394.1|10422|10414|10382.3|10374.3|343
1647224100000|2022-03-14 02:15:00|10401.7|10393.7|10418.3|10410.3|10421.8|10413.8|10401.7|10393.7|171
1647224400000|2022-03-14 02:20:00|10417.8|10409.8|10419.5|10411.5|10424.8|10416.8|10405.7|10397.7|155
1647224700000|2022-03-14 02:25:00|10418.9|10410.9|10419.1|10411.1|10422.6|10414.6|10403.4|10395.4|125
1647225000000|2022-03-14 02:30:00|10419.7|10411.7|10398.6|10390.6|10420.1|10412.1|10367.7|10359.7|443
1647225300000|2022-03-14 02:35:00|10400.4|10392.4|10397.9|10389.9|10421.6|10413.6|10392.6|10384.6|265
1647225600000|2022-03-14 02:40:00|10398.3|10390.3|10416|10408|10416.6|10408.6|10388|10380|177
1647225900000|2022-03-14 02:45:00|10415.5|10407.5|10385.9|10377.9|10415.5|10407.5|10375.1|10367.1|261
1647226200000|2022-03-14 02:50:00|10385.4|10377.4|10388.9|10380.9|10399|10391|10367.1|10360.2|261
1647226500000|2022-03-14 02:55:00|10388.8|10380.8|10382|10374|10390.9|10382.9|10374.2|10366.2|119
1647226800000|2022-03-14 03:00:00|10382.3|10374.3|10386|10378|10400.5|10392.5|10375.9|10367.9|274
1647227100000|2022-03-14 03:05:00|10385.9|10377.9|10378.9|10370.9|10395|10387|10375.7|10367.7|186
1647227400000|2022-03-14 03:10:00|10380.4|10372.4|10346.9|10338.9|10382.4|10374.4|10344.7|10336.7|364
1647227700000|2022-03-14 03:15:00|10347.8|10339.8|10363|10355|10365.4|10357.4|10336.4|10328.4|312
1647228000000|2022-03-14 03:20:00|10362|10354|10390.8|10382.8|10398.6|10390.6|10360.1|10352.1|247
1647228300000|2022-03-14 03:25:00|10390.9|10382.9|10421.8|10413.8|10426.6|10418.6|10379.8|10371.8|417
1647228600000|2022-03-14 03:30:00|10421.3|10413.3|10397.8|10389.8|10423.4|10415.4|10395.5|10387.5|271
1647228900000|2022-03-14 03:35:00|10396.6|10388.6|10398.8|10390.8|10401.8|10393.8|10382.1|10375.7|153
1647229200000|2022-03-14 03:40:00|10398.7|10390.7|10402.4|10394.4|10418.2|10410.2|10389|10381|170
1647229500000|2022-03-14 03:45:00|10402.5|10394.5|10418.3|10410.3|10418.3|10411.2|10393.6|10385.6|285
1647229800000|2022-03-14 03:50:00|10418.7|10410.7|10398|10390|10422.1|10414.1|10397.6|10389.6|207
1647230100000|2022-03-14 03:55:00|10398.4|10390.4|10437.7|10429.7|10443.9|10435.9|10389.8|10381.8|399
1647230400000|2022-03-14 04:00:00|10437.3|10429.3|10443.7|10435.7|10457.5|10449.5|10433|10426.8|521
1647230700000|2022-03-14 04:05:00|10443.9|10435.9|10467.9|10459.9|10470|10462|10443.9|10435.9|261
1647231000000|2022-03-14 04:10:00|10468.4|10460.4|10458.6|10450.6|10475.3|10467.3|10447.2|10439.2|342
1647231300000|2022-03-14 04:15:00|10458.7|10450.7|10463.8|10455.8|10473.9|10465.9|10446.1|10438.1|196
1647231600000|2022-03-14 04:20:00|10466.1|10458.1|10456.8|10448.8|10469.6|10461.6|10453.3|10445.3|106
1647231900000|2022-03-14 04:25:00|10457|10449|10454.5|10446.5|10467|10459|10452.3|10444.3|170
1647232200000|2022-03-14 04:30:00|10454.4|10446.4|10441.1|10433.1|10455.9|10447.9|10435.4|10427.4|148
1647232500000|2022-03-14 04:35:00|10440.7|10432.7|10458.8|10450.8|10462.5|10454.5|10438.7|10430.7|117
1647232800000|2022-03-14 04:40:00|10458.9|10450.9|10465.7|10457.7|10470|10462|10456.4|10448.4|151
1647233100000|2022-03-14 04:45:00|10466.2|10458.2|10459.5|10451.5|10466.2|10458.2|10450.4|10442.4|90
1647233400000|2022-03-14 04:50:00|10459.1|10451.1|10459.6|10451.6|10461.3|10453.3|10455.9|10447.9|25
1647233700000|2022-03-14 04:55:00|10460|10452|10467.9|10459.9|10487.9|10479.9|10459.6|10451.6|360
1647234000000|2022-03-14 05:00:00|10468.3|10460.3|10472.3|10464.3|10474|10466|10458.5|10450.5|101
1647234300000|2022-03-14 05:05:00|10471.5|10463.5|10456.4|10448.4|10478.8|10470.8|10449.7|10441.7|155
1647234600000|2022-03-14 05:10:00|10456.3|10448.3|10449.2|10441.2|10457.3|10449.3|10438.9|10430.9|181
1647234900000|2022-03-14 05:15:00|10449.6|10441.6|10434.8|10426.8|10451.2|10443.2|10424.1|10416.1|177
1647235200000|2022-03-14 05:20:00|10435.1|10427.1|10426.6|10418.6|10436.3|10428.3|10418.1|10410.1|175
1647235500000|2022-03-14 05:25:00|10427.2|10419.2|10443.8|10435.8|10451.5|10443.5|10426.1|10418.1|217
1647235800000|2022-03-14 05:30:00|10443.9|10435.9|10379.9|10371.9|10452.6|10444.6|10375.7|10367.7|750
1647236100000|2022-03-14 05:35:00|10379.8|10371.8|10401.4|10393.4|10402.5|10394.5|10379.1|10371.1|228
1647236400000|2022-03-14 05:40:00|10401.8|10393.8|10396.2|10388.2|10411.2|10403.2|10386.3|10378.3|229
1647236700000|2022-03-14 05:45:00|10396.5|10388.5|10396.2|10388.2|10411.5|10403.5|10377.3|10369.3|295
1647237000000|2022-03-14 05:50:00|10396.7|10388.7|10402.2|10394.2|10403|10395|10385.9|10377.9|97
1647237300000|2022-03-14 05:55:00|10403.2|10395.2|10424.7|10416.7|10443.5|10435.5|10403.2|10395.2|344
1647237600000|2022-03-14 06:00:00|10426.1|10418.1|10430.2|10422.2|10456.3|10448.3|10426.1|10418.1|396
1647237900000|2022-03-14 06:05:00|10430.8|10422.8|10428.8|10420.8|10442|10434|10420.5|10412.5|271
1647238200000|2022-03-14 06:10:00|10428.5|10420.5|10435.2|10427.2|10458.5|10450.5|10426.6|10418.6|277
1647238500000|2022-03-14 06:15:00|10437.2|10429.2|10410.2|10402.2|10441.6|10433.6|10403.8|10395.8|213
1647238800000|2022-03-14 06:20:00|10408.7|10400.7|10405.4|10397.4|10428.9|10420.9|10402.9|10394.9|174
1647239100000|2022-03-14 06:25:00|10405.8|10397.8|10399.2|10391.2|10423.2|10415.2|10397.1|10389.1|197
1647239400000|2022-03-14 06:30:00|10398.8|10390.8|10397.2|10389.2|10414.9|10406.9|10393.4|10385.4|231
1647239700000|2022-03-14 06:35:00|10396.1|10388.1|10413.8|10405.8|10438.7|10430.7|10396.1|10388.1|227
1647240000000|2022-03-14 06:40:00|10413.9|10405.9|10411.9|10403.9|10426.3|10418.3|10403.1|10395.1|101
1647240300000|2022-03-14 06:45:00|10411.5|10403.5|10432.4|10424.4|10441.2|10433.2|10401.4|10393.4|236
1647240600000|2022-03-14 06:50:00|10426.2|10422.2|10438.7|10430.7|10453.7|10445.7|10419.5|10411.5|283
1647240900000|2022-03-14 06:55:00|10438.6|10430.6|10437.6|10429.6|10443.5|10435.5|10415.3|10407.7|150
1647241200000|2022-03-14 07:00:00|10437.5|10429.5|10435.3|10427.3|10442.9|10434.9|10409.3|10401.3|248
1647241500000|2022-03-14 07:05:00|10435|10427|10391.3|10383.3|10435|10427|10374.6|10366.6|507
1647241800000|2022-03-14 07:10:00|10391.8|10383.8|10360.5|10352.5|10396.8|10388.8|10351.1|10343.1|1223
1647242100000|2022-03-14 07:15:00|10360.6|10352.6|10366.1|10358.1|10370.9|10362.9|10346.2|10338.2|292
1647242400000|2022-03-14 07:20:00|10366.5|10358.5|10306.6|10298.6|10373.9|10365.9|10306.6|10298.6|833
1647242700000|2022-03-14 07:25:00|10306.2|10298.2|10335.2|10327.2|10354.2|10346.2|10303.9|10295.9|466
1647243000000|2022-03-14 07:30:00|10335.5|10327.5|10353.1|10345.1|10361.7|10353.7|10334.3|10326.3|314
1647243300000|2022-03-14 07:35:00|10353.2|10345.2|10343.2|10335.2|10356.3|10348.3|10312|10306.4|319
1647243600000|2022-03-14 07:40:00|10346.5|10338.5|10347.8|10339.8|10362.2|10354.2|10330.4|10322.4|262
1647243900000|2022-03-14 07:45:00|10347.5|10339.5|10369.3|10361.3|10377.8|10369.8|10336.7|10328.7|364
1647244200000|2022-03-14 07:50:00|10369.5|10361.5|10352.4|10344.4|10383.6|10375.6|10344.9|10338.8|383
1647244500000|2022-03-14 07:55:00|10352.5|10344.5|10325.8|10317.8|10356.5|10348.5|10315.9|10307.9|476
1647244800000|2022-03-14 08:00:00|10325.9|10317.9|10326.5|10318.5|10344.2|10336.2|10321.7|10313.7|379
1647245100000|2022-03-14 08:05:00|10326.6|10318.6|10348.3|10340.3|10349.3|10341.3|10324.8|10316.8|366
1647245400000|2022-03-14 08:10:00|10348.4|10340.4|10413.5|10405.5|10416.4|10410.5|10342.4|10334.4|962
1647245700000|2022-03-14 08:15:00|10413.9|10405.9|10401.4|10393.4|10426.4|10418.5|10399.5|10391.5|611
1647246000000|2022-03-14 08:20:00|10401|10393|10419.8|10411.8|10438.2|10431.3|10400.8|10392.8|577
1647246300000|2022-03-14 08:25:00|10419.7|10411.7|10416.9|10408.9|10440|10432|10398.2|10390.3|803
1647246600000|2022-03-14 08:30:00|10417.9|10409.9|10366|10358|10431.4|10423.4|10341|10333|1006
1647246900000|2022-03-14 08:35:00|10365.5|10357.5|10406.4|10398.4|10410.4|10402.4|10357.5|10349.5|467
1647247200000|2022-03-14 08:40:00|10405.2|10397.2|10402|10394|10415.1|10407.1|10395.7|10387.7|364
1647247500000|2022-03-14 08:45:00|10402.4|10394.4|10375.7|10367.7|10410.8|10402.8|10371|10364|517
1647247800000|2022-03-14 08:50:00|10375.2|10367.2|10340.1|10332.1|10375.2|10367.2|10322.1|10315.1|1061
1647248100000|2022-03-14 08:55:00|10339.6|10331.6|10327.6|10319.6|10353|10345|10327.6|10319.6|436
1647248400000|2022-03-14 09:00:00|10328.1|10320.1|10300|10292|10346|10338|10291.7|10283.7|905
1647248700000|2022-03-14 09:05:00|10300.1|10292.1|10285.9|10277.9|10330.1|10322.6|10264.1|10256.1|1299
1647249000000|2022-03-14 09:10:00|10285.8|10277.8|10305.4|10297.4|10325.6|10317.6|10285.8|10277.8|546
1647249300000|2022-03-14 09:15:00|10305.5|10297.5|10316.3|10308.3|10331|10323|10293.5|10286|370
1647249600000|2022-03-14 09:20:00|10315.5|10307.5|10313.7|10305.7|10332.3|10324.3|10304.8|10296.8|348
1647249900000|2022-03-14 09:25:00|10313.9|10305.9|10300.8|10292.8|10320.6|10314|10299.2|10291.2|293
1647250200000|2022-03-14 09:30:00|10300.3|10292.3|10278.1|10270.1|10306.3|10298.3|10273.6|10265.6|921
1647250500000|2022-03-14 09:35:00|10277.9|10269.9|10285.5|10277.5|10301.8|10293.8|10270.3|10262.7|927
1647250800000|2022-03-14 09:40:00|10285|10277|10282.3|10274.3|10293.5|10285.5|10269.2|10261.2|569
1647251100000|2022-03-14 09:45:00|10284.4|10276.4|10220.1|10212.1|10286.2|10278.2|10197.5|10189.5|2184
1647251400000|2022-03-14 09:50:00|10219.8|10211.8|10200.7|10192.7|10223.1|10215.1|10164|10156|2026
1647251700000|2022-03-14 09:55:00|10201.1|10193.1|10180.5|10172.5|10211.1|10203.1|10171|10163|784
1647252000000|2022-03-14 10:00:00|10180.7|10172.7|10215.3|10207.3|10231.2|10223.2|10180.4|10172.4|1009
1647252300000|2022-03-14 10:05:00|10215.8|10207.8|10218.2|10210.2|10241.8|10233.8|10197|10189|784
1647252600000|2022-03-14 10:10:00|10218.1|10210.1|10208.4|10200.4|10244.2|10236.2|10208.4|10200.4|788
1647252900000|2022-03-14 10:15:00|10207.4|10199.4|10222.3|10214.3|10238.9|10230.9|10202.7|10194.7|472
1647253200000|2022-03-14 10:20:00|10221.8|10213.8|10198.3|10190.3|10221.8|10214.2|10181.9|10173.9|526
1647253500000|2022-03-14 10:25:00|10197.9|10189.9|10182.2|10174.2|10204|10196|10163.2|10155.2|881
1647253800000|2022-03-14 10:30:00|10182.3|10174.3|10219.2|10211.2|10222.3|10214.3|10181.9|10173.9|485
1647254100000|2022-03-14 10:35:00|10218.8|10210.8|10234.7|10226.7|10241.6|10233.6|10215.6|10207.6|527
1647254400000|2022-03-14 10:40:00|10234.8|10226.8|10227.1|10219.1|10253.1|10245.1|10216.4|10210.8|483
1647254700000|2022-03-14 10:45:00|10226.6|10218.6|10252.6|10244.6|10260.2|10252.2|10211.4|10203.4|478
1647255000000|2022-03-14 10:50:00|10253.4|10245.4|10236.4|10228.4|10255.9|10247.9|10220.7|10212.7|308
1647255300000|2022-03-14 10:55:00|10236.3|10228.3|10237.5|10229.5|10247|10239|10219.3|10211.3|511
1647255600000|2022-03-14 11:00:00|10237.4|10229.4|10195.3|10187.3|10249|10241|10190.3|10182.3|697
1647255900000|2022-03-14 11:05:00|10195.1|10187.1|10205.1|10197.1|10215|10207|10194.2|10186.2|377
1647256200000|2022-03-14 11:10:00|10205.5|10197.5|10119.2|10111.2|10207.8|10199.8|10106.8|10098.8|1597
1647256500000|2022-03-14 11:15:00|10119.1|10111.1|10144.6|10136.6|10157.3|10149.3|10111.8|10103.8|891
1647256800000|2022-03-14 11:20:00|10142.5|10134.5|10138.1|10130.1|10150.4|10142.4|10128|10120|585
1647257100000|2022-03-14 11:25:00|10137.6|10129.6|10172.3|10164.3|10213.9|10205.9|10137.6|10129.6|1906
1647257400000|2022-03-14 11:30:00|10170.9|10162.9|10120.3|10112.3|10181.9|10174.9|10095.6|10087.6|1564
1647257700000|2022-03-14 11:35:00|10120.1|10112.1|10153.2|10145.2|10159.5|10151.5|10112.9|10105.7|835
1647258000000|2022-03-14 11:40:00|10153.3|10145.3|10155.7|10147.7|10161.5|10153.5|10129.6|10121.7|1244
1647258300000|2022-03-14 11:45:00|10156.1|10148.1|10215.8|10207.8|10239.2|10231.2|10155.4|10147.4|1573
1647258600000|2022-03-14 11:50:00|10214.8|10206.8|10240.5|10232.5|10240.9|10232.9|10214.4|10206.4|572
1647258900000|2022-03-14 11:55:00|10240.9|10232.9|10245.5|10237.5|10248.9|10240.9|10226.8|10218.8|985
1647259200000|2022-03-14 12:00:00|10245.6|10237.6|10230.6|10222.6|10264.4|10256.4|10228|10220|973
1647259500000|2022-03-14 12:05:00|10229.7|10221.7|10229.3|10221.3|10241.5|10235.8|10218.2|10210.2|832
1647259800000|2022-03-14 12:10:00|10229.4|10221.4|10277.8|10269.8|10280.8|10272.8|10227.3|10219.3|1583
1647260100000|2022-03-14 12:15:00|10277.3|10269.3|10312|10304|10325.7|10317.7|10276.3|10268.3|1867
1647260400000|2022-03-14 12:20:00|10312.8|10304.8|10306.6|10298.6|10318.8|10310.8|10285.3|10277.3|821
1647260700000|2022-03-14 12:25:00|10306.7|10298.7|10305.5|10297.5|10327.1|10321|10289.9|10281.9|955
1647261000000|2022-03-14 12:30:00|10305.4|10297.4|10294.4|10286.4|10315|10309.6|10291.7|10284.7|714
1647261300000|2022-03-14 12:35:00|10293.6|10285.6|10315.4|10307.4|10316.3|10310.3|10291.6|10283.6|652
1647261600000|2022-03-14 12:40:00|10315.8|10307.8|10273.4|10265.4|10318.4|10310.4|10270|10262|802
1647261900000|2022-03-14 12:45:00|10273.5|10265.5|10301.1|10293.1|10311.4|10303.4|10270.8|10262.8|1424
1647262200000|2022-03-14 12:50:00|10302.4|10294.4|10324.3|10316.3|10340.3|10334.4|10301.7|10293.7|1680
1647262500000|2022-03-14 12:55:00|10325.3|10317.3|10284.8|10276.8|10327.4|10321.4|10281.4|10273.4|861
1647262800000|2022-03-14 13:00:00|10282.9|10274.9|10243.6|10235.6|10292.1|10284.1|10235|10227|2285
1647263100000|2022-03-14 13:05:00|10243.4|10235.4|10294.7|10286.7|10306.6|10299.2|10242.7|10234.7|1486
1647263400000|2022-03-14 13:10:00|10294.6|10286.6|10290|10282|10338.2|10330.2|10283|10275|1485
1647263700000|2022-03-14 13:15:00|10289.2|10281.2|10236.4|10228.4|10289.4|10281.4|10234.4|10226.4|1824
1647264000000|2022-03-14 13:20:00|10236.5|10228.5|10262.9|10254.9|10282.4|10276|10227|10220.5|2067
1647264300000|2022-03-14 13:25:00|10261|10257|10222.7|10214.7|10272.4|10264.4|10215.6|10208.8|1222
1647264600000|2022-03-14 13:30:00|10223.1|10215.1|10144.4|10136.4|10223.1|10215.1|10142|10134|3163
1647264900000|2022-03-14 13:35:00|10144.5|10136.5|10116.8|10108.8|10163|10155|10091.9|10084.5|3873
1647265200000|2022-03-14 13:40:00|10117.6|10109.6|10121.1|10113.1|10140.4|10132.4|10087|10079.6|2336
1647265500000|2022-03-14 13:45:00|10119.8|10111.8|10056.8|10048.8|10130.1|10122.8|10045.7|10037.7|3334
1647265800000|2022-03-14 13:50:00|10056.9|10048.9|10034|10026|10130.1|10122.1|10022.7|10014.7|5507
1647266100000|2022-03-14 13:55:00|10034.4|10026.4|10070.2|10062.2|10074.3|10066.3|9998.3|9990.3|4473
1647266400000|2022-03-14 14:00:00|10069.8|10061.8|10082.1|10074.1|10092.8|10086.2|10033.2|10026.5|3220
1647266700000|2022-03-14 14:05:00|10082.3|10074.3|9987.4|9979.4|10083.3|10076|9934.5|9926.5|6268
1647267000000|2022-03-14 14:10:00|9987.3|9979.3|9908.9|9900.9|9992.5|9984.5|9885.5|9877.5|5277
1647267300000|2022-03-14 14:15:00|9909|9901|9961.5|9953.5|9963.3|9955.3|9891.1|9883.9|4807
1647267600000|2022-03-14 14:20:00|9960.7|9952.7|9990.1|9982.1|9993.7|9986.8|9937|9929|3976
1647267900000|2022-03-14 14:25:00|9989.7|9981.7|10024.5|10016.5|10058.8|10050.8|9973|9965|3245
1647268200000|2022-03-14 14:30:00|10024.4|10016.4|9980.7|9972.7|10037.5|10029.5|9975.5|9967.5|2222
1647268500000|2022-03-14 14:35:00|9979.6|9971.6|9941.5|9933.5|10002.7|9995.1|9939.3|9932|2598
1647268800000|2022-03-14 14:40:00|9942.1|9934.1|9905.6|9897.6|9955.3|9948.9|9901.8|9894.1|2755
1647269100000|2022-03-14 14:45:00|9905.8|9897.8|9884|9876|9916.4|9910|9833.8|9826.8|6069
1647269400000|2022-03-14 14:50:00|9883.6|9875.6|9872.8|9864.8|9939.7|9932.8|9870.8|9863.5|3116
1647269700000|2022-03-14 14:55:00|9873.4|9865.4|9916.2|9908.2|9928.7|9920.7|9862.9|9854.9|2669
1647270000000|2022-03-14 15:00:00|9915.7|9907.7|9874.9|9866.9|9930.3|9923.5|9864.8|9858|3118
1647270300000|2022-03-14 15:05:00|9874.5|9866.5|9915|9907|9915.5|9907.5|9850.4|9842.4|2610
1647270600000|2022-03-14 15:10:00|9914.6|9906.6|9954.2|9946.2|9961.2|9954.6|9905|9897.7|3061
1647270900000|2022-03-14 15:15:00|9953.5|9945.5|9950.5|9942.5|9960.7|9952.7|9922.2|9914.2|2146
1647271200000|2022-03-14 15:20:00|9950.7|9942.7|9972.1|9964.1|9976.2|9968.2|9943.2|9935.2|1288
1647271500000|2022-03-14 15:25:00|9969.7|9965.7|9935|9927|9978.6|9970.6|9934.1|9927|1768
1647271800000|2022-03-14 15:30:00|9933.5|9925.5|9945.3|9937.3|9991|9983.7|9924.5|9916.5|1760
1647272100000|2022-03-14 15:35:00|9945.2|9937.2|9957|9949|9967.4|9959.4|9922|9914|1586
1647272400000|2022-03-14 15:40:00|9957.6|9949.6|9994.3|9986.3|10000.5|9992.8|9957.6|9949.6|1533
1647272700000|2022-03-14 15:45:00|9994.2|9986.2|10005.4|9997.4|10032.4|10025.2|9994|9986|1890
1647273000000|2022-03-14 15:50:00|10005.6|9997.6|9994.8|9990.8|10032.7|10024.7|9990|9983|1413
1647273300000|2022-03-14 15:55:00|9996.2|9988.2|9991.8|9983.8|10023.1|10017.6|9970.6|9962.6|2319
1647273600000|2022-03-14 16:00:00|9992|9984|9984.2|9976.2|10006.4|9999.2|9956.5|9948.5|1711
1647273900000|2022-03-14 16:05:00|9980.7|9972.7|10030.9|10026.9|10037|10030.3|9980.7|9972.7|1823
1647274200000|2022-03-14 16:10:00|10033|10025|10039.4|10031.4|10046.7|10040.5|10019.5|10011.9|1375
1647274500000|2022-03-14 16:15:00|10038.5|10030.5|10049.7|10041.7|10072.6|10064.6|10024.5|10016.8|1947
1647274800000|2022-03-14 16:20:00|10049.3|10041.3|9990|9982|10051|10044.3|9987|9979|1618
1647275100000|2022-03-14 16:25:00|9990.9|9982.9|10042.4|10034.4|10052.2|10045.2|9975.7|9967.7|2625
1647275400000|2022-03-14 16:30:00|10042.3|10034.3|10060.2|10052.2|10070.4|10062.4|10019.6|10013.1|1920
1647275700000|2022-03-14 16:35:00|10059.8|10051.8|10073.9|10065.9|10085.7|10077.7|10053.4|10045.4|1998
1647276000000|2022-03-14 16:40:00|10074|10066|10081.2|10073.2|10086.3|10078.3|10050.4|10044.1|1636
1647276300000|2022-03-14 16:45:00|10080.7|10072.7|10089.6|10081.6|10112.7|10106.4|10071.1|10063.1|1910
1647276600000|2022-03-14 16:50:00|10089.2|10081.2|10074.1|10066.1|10099.2|10091.2|10071.7|10063.7|1079
1647276900000|2022-03-14 16:55:00|10073.7|10065.7|10046.7|10038.7|10076.3|10068.7|10041.8|10033.8|1519
1647277200000|2022-03-14 17:00:00|10046.4|10038.4|10059.6|10051.6|10070|10062.3|10045.8|10037.8|992
1647277500000|2022-03-14 17:05:00|10057.6|10049.6|10089.4|10081.4|10093|10085.9|10051.3|10045.2|1234
1647277800000|2022-03-14 17:10:00|10089|10081|10087.4|10079.4|10099.2|10093.1|10067.3|10059.3|1223
1647278100000|2022-03-14 17:15:00|10087.9|10079.9|10127.4|10119.4|10133.5|10126.4|10086|10079.9|1303
1647278400000|2022-03-14 17:20:00|10127.5|10119.5|10133.1|10125.1|10136.4|10130.2|10112.6|10104.6|1341
1647278700000|2022-03-14 17:25:00|10133.4|10125.4|10126.3|10118.3|10139.2|10131.2|10118.8|10112.3|1045
1647279000000|2022-03-14 17:30:00|10126.8|10118.8|10137.1|10129.1|10161.4|10154.7|10121.1|10115.6|1820
1647279300000|2022-03-14 17:35:00|10138.3|10130.3|10147.3|10139.3|10163|10155.9|10137.5|10129.5|1411
1647279600000|2022-03-14 17:40:00|10146.9|10138.9|10111.5|10103.5|10157.7|10149.7|10103.7|10097.2|1652
1647279900000|2022-03-14 17:45:00|10109.8|10101.8|10077.9|10069.9|10115.4|10107.4|10038.6|10031.7|3610
1647280200000|2022-03-14 17:50:00|10076.8|10068.8|10019|10011|10096.6|10089.6|10015.8|10008.5|1980
1647280500000|2022-03-14 17:55:00|10018.5|10010.5|10045.2|10037.2|10050.3|10043.8|9982.2|9974.2|2562
1647280800000|2022-03-14 18:00:00|10044.9|10036.9|10020.3|10012.3|10063.1|10055.1|10018.3|10010.3|1234
1647281100000|2022-03-14 18:05:00|10019.9|10011.9|10030.1|10022.1|10030.4|10022.4|9999.4|9991.4|1582
1647281400000|2022-03-14 18:10:00|10029.6|10021.6|10027.8|10019.8|10057.4|10050.9|10014.4|10006.4|1603
1647281700000|2022-03-14 18:15:00|10027.9|10019.9|10079|10071|10097.1|10090.1|10027.9|10019.9|2207
1647282000000|2022-03-14 18:20:00|10079.1|10071.1|10139.4|10131.4|10163.2|10156.5|10077|10069|3452
1647282300000|2022-03-14 18:25:00|10139|10131|10157.4|10149.4|10179|10171.9|10103.6|10095.6|9264
1647282600000|2022-03-14 18:30:00|10157.6|10149.6|10087.8|10079.8|10171.7|10163.7|10087.8|10079.8|2523
1647282900000|2022-03-14 18:35:00|10087.4|10079.4|10077.9|10069.9|10120.6|10112.6|10070.3|10062.3|1392
1647283200000|2022-03-14 18:40:00|10078.4|10070.4|10070.6|10062.6|10085.8|10077.8|10053.5|10045.5|1158
1647283500000|2022-03-14 18:45:00|10072.1|10064.1|10060.3|10052.3|10081.2|10073.4|10058.7|10050.7|327
1647283800000|2022-03-14 18:50:00|10060.8|10052.8|10009.3|10001.3|10061.3|10054.8|10006.9|9998.9|1452
1647284100000|2022-03-14 18:55:00|10010|10002|10005.5|9997.5|10013.4|10006.2|9965.3|9957.3|2078
1647284400000|2022-03-14 19:00:00|10005|9997|10003.3|9995.3|10005.5|9999.6|9978.8|9970.8|622
1647284700000|2022-03-14 19:05:00|10003.7|9995.7|10011.4|10003.4|10026.7|10018.7|9998.4|9990.4|576
1647285000000|2022-03-14 19:10:00|10011.5|10003.5|10002.4|9994.4|10017.1|10009.1|9989.1|9981.1|536
1647285300000|2022-03-14 19:15:00|10000.8|9992.8|10002.7|9994.7|10011.1|10003.1|9988.5|9981.4|415
1647285600000|2022-03-14 19:20:00|10000.2|9992.2|10008.2|10000.2|10014.5|10006.9|9997.3|9989.5|328
1647285900000|2022-03-14 19:25:00|10004.9|9996.9|9991.1|9983.1|10014.7|10006.7|9986.5|9978.5|453
1647286200000|2022-03-14 19:30:00|9992.7|9984.7|10014.2|10006.2|10015.2|10008.4|9978.8|9970.8|657
1647286500000|2022-03-14 19:35:00|10014.3|10006.3|10009.2|10001.2|10030.6|10022.6|10003.3|9995.3|527
1647286800000|2022-03-14 19:40:00|10009.8|10001.8|9999.1|9991.1|10015.1|10007.1|9999.1|9991.1|325
1647287100000|2022-03-14 19:45:00|9999.3|9991.3|10000.2|9992.2|10011.5|10003.5|9988.6|9980.6|387
1647287400000|2022-03-14 19:50:00|10003|9995|10041.7|10033.7|10055.8|10047.8|9986|9979|1243
1647287700000|2022-03-14 19:55:00|10042.6|10034.6|10073.1|10065.1|10077.4|10069.9|10042.6|10034.6|741
1647288000000|2022-03-14 20:00:00|10072.7|10064.7|10031.1|10023.1|10072.8|10065.1|10030|10022|509
1647288300000|2022-03-14 20:05:00|10030.9|10022.9|10064.5|10056.5|10078.5|10070.5|10030.5|10022.5|351
1647288600000|2022-03-14 20:10:00|10064.4|10056.4|10073|10065|10073.1|10065.1|10053.1|10047.6|157
1647288900000|2022-03-14 20:15:00|10072.8|10064.8|10065.4|10057.4|10086.9|10078.9|10065.4|10057.4|278
1647289200000|2022-03-14 20:20:00|10065.5|10057.5|10074.4|10066.4|10082.4|10074.4|10060.3|10052.3|152
1647289500000|2022-03-14 20:25:00|10073.8|10065.8|10093.1|10085.1|10094.4|10086.4|10070.7|10062.7|120
1647289800000|2022-03-14 20:30:00|10093.7|10085.7|10062.9|10054.9|10095.8|10087.8|10062.4|10054.8|196
1647290100000|2022-03-14 20:35:00|10062.4|10054.4|10074.4|10066.4|10076.4|10068.4|10056.4|10049.4|76
1647290400000|2022-03-14 20:40:00|10074.9|10066.9|10059.2|10051.2|10081.9|10073.9|10057.2|10049.2|139
1647290700000|2022-03-14 20:45:00|10058.7|10050.7|10067.5|10059.5|10068.8|10060.8|10055.1|10047.1|131
1647291000000|2022-03-14 20:50:00|10067|10059|10071.3|10063.3|10076.4|10068.4|10055|10047|263
1647291300000|2022-03-14 20:55:00|10071.7|10063.7|10065.9|10057.9|10075|10067|10058.2|10050.2|305
1647295200000|2022-03-14 22:00:00|10085.8|10081.8|10096.9|10088.9|10116.6|10110.8|10071|10063|295
1647295500000|2022-03-14 22:05:00|10096.8|10088.8|10087.6|10079.6|10099.3|10092.2|10086.8|10078.8|104
1647295800000|2022-03-14 22:10:00|10087.2|10079.2|10111.3|10103.3|10113.1|10108|10087|10079|182
1647296100000|2022-03-14 22:15:00|10111.2|10103.2|10120|10112|10128.9|10121|10103.8|10095.8|142
1647296400000|2022-03-14 22:20:00|10120.1|10112.1|10118.5|10110.5|10122.5|10114.5|10111.9|10103.9|52
1647296700000|2022-03-14 22:25:00|10118.6|10110.6|10112.3|10104.3|10120.9|10112.9|10111.8|10103.8|39
1647297000000|2022-03-14 22:30:00|10111.8|10103.8|10114.5|10106.5|10116.6|10108.6|10098.3|10090.3|92
1647297300000|2022-03-14 22:35:00|10114.4|10106.4|10114.5|10106.5|10122.5|10114.5|10112.6|10105.9|71
1647297600000|2022-03-14 22:40:00|10114.6|10106.6|10114.6|10106.6|10115|10107|10103.5|10095.5|83
1647297900000|2022-03-14 22:45:00|10114.5|10106.5|10110.2|10102.2|10116.9|10110.1|10108.1|10100.1|172
1647298200000|2022-03-14 22:50:00|10114.2|10106.2|10109.7|10101.7|10114.8|10106.8|10105.9|10098.7|53
1647298500000|2022-03-14 22:55:00|10108.7|10100.7|10107.3|10099.3|10112.6|10106.7|10103|10095|81
1647298800000|2022-03-14 23:00:00|10107.4|10099.4|10069.6|10061.6|10108|10100|10068.6|10060.6|210
1647299100000|2022-03-14 23:05:00|10069.5|10061.5|10088.5|10080.5|10094.6|10086.6|10059.6|10051.6|186
1647299400000|2022-03-14 23:10:00|10088.6|10080.6|10086.2|10078.2|10091.9|10083.9|10073.5|10065.5|124
1647299700000|2022-03-14 23:15:00|10085.7|10077.7|10079.2|10071.2|10085.7|10077.7|10072.9|10064.9|56
1647300000000|2022-03-14 23:20:00|10079.1|10071.1|10079.3|10071.3|10080.7|10073.4|10072.6|10065.8|94
1647300300000|2022-03-14 23:25:00|10079.4|10071.4|10072.5|10064.5|10080|10072|10067.7|10059.7|70
1647300600000|2022-03-14 23:30:00|10072|10064|10093.7|10085.7|10096.4|10088.4|10071.6|10063.6|71
1647300900000|2022-03-14 23:35:00|10093.8|10085.8|10091.8|10083.8|10096.7|10088.7|10080.8|10072.8|72
1647301200000|2022-03-14 23:40:00|10091.7|10083.7|10080.8|10072.8|10091.7|10084.4|10078.8|10070.8|49
1647301500000|2022-03-14 23:45:00|10080.3|10072.3|10044.2|10036.2|10080.3|10072.3|10039.1|10031.1|194
1647301800000|2022-03-14 23:50:00|10043.8|10035.8|10019.3|10011.3|10043.9|10035.9|10017.7|10009.7|225
1647302100000|2022-03-14 23:55:00|10019.4|10011.4|10004.9|9996.9|10021.1|10014.3|10000.4|9992.9|230
1647302400000|2022-03-15 00:00:00|10005.3|9997.3|10016.8|10008.8|10029.2|10021.2|9997.1|9989.1|593
1647302700000|2022-03-15 00:05:00|10016.5|10008.5|9989.5|9981.5|10024.9|10016.9|9987.5|9979.5|372
1647303000000|2022-03-15 00:10:00|9988.6|9980.6|10002.9|9994.9|10014.2|10006.2|9987.6|9979.6|170
1647303300000|2022-03-15 00:15:00|10001.3|9993.3|10004.3|9996.3|10012.4|10004.4|9995.2|9987.2|124
1647303600000|2022-03-15 00:20:00|10004.2|9996.2|10004.1|9996.1|10011.1|10003.1|9992.1|9986.1|81
1647303900000|2022-03-15 00:25:00|10004.2|9996.2|9989.2|9981.2|10005.8|9997.8|9987.6|9979.6|121
1647304200000|2022-03-15 00:30:00|9989.7|9981.7|9944.3|9936.3|9995.1|9987.1|9937.3|9929.7|680
1647304500000|2022-03-15 00:35:00|9943.8|9935.8|9940.3|9932.3|9962.8|9954.8|9935.6|9927.6|365
1647304800000|2022-03-15 00:40:00|9940.8|9932.8|9959.1|9951.1|9959.6|9951.6|9925.1|9917.1|379
1647305100000|2022-03-15 00:45:00|9959.6|9951.6|9929.2|9921.2|9960.4|9952.4|9915.2|9907.2|249
1647305400000|2022-03-15 00:50:00|9930.2|9922.2|9901|9893|9931.4|9923.5|9891.3|9883.3|544
1647305700000|2022-03-15 00:55:00|9900.5|9892.5|9913.5|9905.5|9924.5|9916.5|9894.4|9886.4|411
1647306000000|2022-03-15 01:00:00|9913.9|9905.9|9892|9884|9957.9|9949.9|9884|9877.2|729
1647306300000|2022-03-15 01:05:00|9892.1|9884.1|9903.2|9895.2|9907.8|9900.6|9879.2|9873.1|467
1647306600000|2022-03-15 01:10:00|9900.9|9892.9|9886.1|9878.1|9916.9|9908.9|9869.2|9861.2|566
1647306900000|2022-03-15 01:15:00|9885.4|9877.4|9776.8|9768.8|9886.6|9878.6|9744.4|9736.4|2119
1647307200000|2022-03-15 01:20:00|9778.3|9770.3|9750|9742|9786.7|9778.7|9712.9|9704.9|1761
1647307500000|2022-03-15 01:25:00|9750.4|9742.4|9752.4|9744.4|9753.8|9746.1|9698.8|9690.8|1124
1647307800000|2022-03-15 01:30:00|9752.3|9744.3|9747.6|9739.6|9777.9|9769.9|9714.2|9706.2|845
1647308100000|2022-03-15 01:35:00|9747.5|9739.5|9711.4|9703.4|9747.5|9739.5|9707.5|9699.5|610
1647308400000|2022-03-15 01:40:00|9711.5|9703.5|9653.9|9645.9|9725.9|9717.9|9644|9636|1475
1647308700000|2022-03-15 01:45:00|9653.6|9645.6|9625.2|9617.2|9668.7|9660.7|9610.3|9603.4|1183
1647309000000|2022-03-15 01:50:00|9624.9|9616.9|9561.9|9553.9|9626.2|9618.2|9548.1|9540.1|2106
1647309300000|2022-03-15 01:55:00|9562|9554|9621.5|9613.5|9623.1|9615.1|9560.1|9552.1|1188
1647309600000|2022-03-15 02:00:00|9620.6|9612.6|9642.2|9634.2|9665.1|9657.1|9589.5|9581.5|1288
1647309900000|2022-03-15 02:05:00|9642.1|9634.1|9675.9|9667.9|9685.7|9677.7|9637.1|9629.1|857
1647310200000|2022-03-15 02:10:00|9674.6|9666.6|9714.9|9706.9|9726.6|9720.2|9652.4|9644.4|879
1647310500000|2022-03-15 02:15:00|9715.2|9707.2|9720.9|9712.9|9728.9|9720.9|9693.4|9685.4|668
1647310800000|2022-03-15 02:20:00|9720.8|9712.8|9700.5|9692.5|9735.8|9727.8|9696.7|9688.7|651
1647311100000|2022-03-15 02:25:00|9700.3|9692.3|9693.6|9685.6|9724|9716|9690.6|9682.6|306
1647311400000|2022-03-15 02:30:00|9692.1|9684.1|9751.7|9743.7|9763.7|9755.7|9691.9|9683.9|864
1647311700000|2022-03-15 02:35:00|9751.3|9743.3|9757.5|9749.5|9771.9|9764.3|9730.2|9722.2|583
1647312000000|2022-03-15 02:40:00|9758.3|9750.3|9765.3|9757.3|9777.7|9769.7|9726.1|9718.1|648
1647312300000|2022-03-15 02:45:00|9764.5|9756.5|9754.9|9746.9|9796.2|9789.3|9753.8|9745.8|539
1647312600000|2022-03-15 02:50:00|9755|9747|9801.8|9793.8|9809.6|9801.6|9752.7|9744.7|378
1647312900000|2022-03-15 02:55:00|9799.7|9795.7|9795|9787|9807|9799|9767.8|9759.8|680
1647313200000|2022-03-15 03:00:00|9794.9|9786.9|9777|9769|9797.3|9789.3|9770|9764.7|264
1647313500000|2022-03-15 03:05:00|9777.4|9769.4|9792.5|9784.5|9810|9802|9777.4|9769.4|336
1647313800000|2022-03-15 03:10:00|9792.6|9784.6|9785.6|9777.6|9808.9|9800.9|9783|9776|321
1647314100000|2022-03-15 03:15:00|9785.2|9777.2|9757.2|9749.2|9785.5|9777.5|9744.4|9737.7|593
1647314400000|2022-03-15 03:20:00|9757.4|9749.4|9766.2|9758.2|9794.7|9786.7|9746.2|9738.2|496
1647314700000|2022-03-15 03:25:00|9767|9759|9721.6|9713.6|9767|9759|9716.4|9708.4|450
1647315000000|2022-03-15 03:30:00|9721.7|9713.7|9749.2|9741.2|9759.8|9751.8|9721.2|9713.2|251
1647315300000|2022-03-15 03:35:00|9750.8|9742.8|9758.7|9750.7|9769.9|9761.9|9735.7|9727.7|390
1647315600000|2022-03-15 03:40:00|9758.8|9750.8|9750.6|9742.6|9764.8|9757.6|9745.6|9737.6|265
1647315900000|2022-03-15 03:45:00|9750.2|9742.2|9754.9|9746.9|9763.8|9755.8|9745.7|9737.7|152
1647316200000|2022-03-15 03:50:00|9754.5|9746.5|9755.7|9747.7|9767.1|9759.1|9749.8|9741.8|154
1647316500000|2022-03-15 03:55:00|9755.6|9747.6|9755.4|9747.4|9763|9755|9749.2|9741.5|128
1647316800000|2022-03-15 04:00:00|9754.9|9746.9|9757.3|9749.3|9760.4|9752.4|9724.9|9716.9|269
1647317100000|2022-03-15 04:05:00|9757.4|9749.4|9745.7|9737.7|9757.9|9750.2|9736.4|9728.4|160
1647317400000|2022-03-15 04:10:00|9746.2|9738.2|9744.5|9736.5|9748.4|9740.4|9735.2|9727.2|145
1647317700000|2022-03-15 04:15:00|9744.4|9736.4|9749.5|9741.5|9758.5|9751.5|9741.4|9733.4|107
1647318000000|2022-03-15 04:20:00|9750.3|9742.3|9745.2|9737.2|9752|9744|9738|9730|108
1647318300000|2022-03-15 04:25:00|9745.1|9737.1|9725.5|9717.5|9750.1|9742.1|9725|9717|134
1647318600000|2022-03-15 04:30:00|9725.9|9717.9|9721.2|9713.2|9734|9726|9705.7|9699.2|298
1647318900000|2022-03-15 04:35:00|9721.6|9713.6|9731.6|9723.6|9736.6|9728.6|9717.9|9711.1|176
1647319200000|2022-03-15 04:40:00|9731.5|9723.5|9721.1|9713.1|9732.1|9724.1|9718.4|9710.4|77
1647319500000|2022-03-15 04:45:00|9721.5|9713.5|9707.7|9699.7|9727|9719.2|9687.9|9679.9|341
1647319800000|2022-03-15 04:50:00|9708.2|9700.2|9698.5|9690.5|9713|9705|9678|9670|278
1647320100000|2022-03-15 04:55:00|9698.8|9690.8|9693.6|9685.6|9702.3|9696.6|9689.6|9681.6|96
1647320400000|2022-03-15 05:00:00|9694.1|9686.1|9686.3|9678.3|9704.5|9696.5|9681.9|9675|183
1647320700000|2022-03-15 05:05:00|9685.8|9677.8|9704.9|9696.9|9716.1|9708.1|9674.5|9666.5|313
1647321000000|2022-03-15 05:10:00|9704.4|9696.4|9666.3|9658.3|9706.5|9698.5|9657.8|9652.4|384
1647321300000|2022-03-15 05:15:00|9667.9|9659.9|9636.9|9628.9|9673.3|9665.3|9629.1|9621.1|571
1647321600000|2022-03-15 05:20:00|9636.1|9628.1|9639.7|9631.7|9647.3|9639.3|9633.1|9626.6|201
1647321900000|2022-03-15 05:25:00|9639.2|9631.2|9664|9656|9677.5|9669.5|9637.8|9631.2|352
1647322200000|2022-03-15 05:30:00|9663.9|9655.9|9677.6|9669.6|9698.7|9690.7|9660.7|9652.7|565
1647322500000|2022-03-15 05:35:00|9676|9668|9701.3|9693.3|9716|9708|9671.6|9663.6|439
1647322800000|2022-03-15 05:40:00|9701.2|9693.2|9701.4|9693.4|9711.5|9703.5|9691.1|9683.8|240
1647323100000|2022-03-15 05:45:00|9701.5|9693.5|9693|9685|9709.4|9701.4|9678.9|9670.9|248
1647323400000|2022-03-15 05:50:00|9691.4|9687.4|9697.1|9689.1|9715.1|9707.1|9685.3|9677.3|235
1647323700000|2022-03-15 05:55:00|9696.7|9688.7|9713.9|9705.9|9723.7|9715.7|9689.1|9681.1|386
1647324000000|2022-03-15 06:00:00|9713.8|9705.8|9732|9724|9732.5|9724.5|9704|9696.2|207
1647324300000|2022-03-15 06:05:00|9731.8|9723.8|9727.6|9719.6|9738.5|9730.5|9718.4|9710.4|261
1647324600000|2022-03-15 06:10:00|9727.2|9719.2|9735.6|9727.6|9747.7|9739.7|9721.8|9715|408
1647324900000|2022-03-15 06:15:00|9736|9728|9701.7|9693.7|9742.6|9734.6|9692.7|9684.7|356
1647325200000|2022-03-15 06:20:00|9701.5|9693.5|9653.5|9645.5|9709.1|9701.1|9649|9641|470
1647325500000|2022-03-15 06:25:00|9653.4|9645.4|9639.1|9631.1|9661.7|9653.7|9616.7|9608.7|737
1647325800000|2022-03-15 06:30:00|9639.9|9631.9|9639.4|9631.4|9671.1|9663.1|9634.8|9626.8|561
1647326100000|2022-03-15 06:35:00|9639.3|9631.3|9637.4|9629.4|9652.1|9644.1|9617.5|9609.5|413
1647326400000|2022-03-15 06:40:00|9636.9|9628.9|9616.7|9608.7|9645.9|9637.9|9602.3|9594.3|483
1647326700000|2022-03-15 06:45:00|9617.3|9609.3|9586.8|9578.8|9617.3|9609.3|9585|9577|504
1647327000000|2022-03-15 06:50:00|9587.3|9579.3|9581.5|9573.5|9598.7|9590.7|9573.4|9565.4|659
1647327300000|2022-03-15 06:55:00|9580.1|9572.1|9596.7|9588.7|9597.6|9589.6|9568.2|9561.9|436
1647327600000|2022-03-15 07:00:00|9596.2|9588.2|9613.2|9605.2|9631.5|9623.5|9594.7|9586.7|680
1647327900000|2022-03-15 07:05:00|9615.7|9607.7|9646.2|9638.2|9648|9640|9609.9|9601.9|509
1647328200000|2022-03-15 07:10:00|9646.6|9638.6|9675.6|9667.6|9676.1|9668.1|9619.7|9611.7|693
1647328500000|2022-03-15 07:15:00|9675.7|9667.7|9686|9678|9697.8|9689.8|9654.5|9646.5|727
1647328800000|2022-03-15 07:20:00|9686.1|9678.1|9681.2|9673.2|9697.9|9689.9|9663.7|9655.7|515
1647329100000|2022-03-15 07:25:00|9682.9|9674.9|9672.8|9664.8|9682.9|9674.9|9652|9644|621
1647329400000|2022-03-15 07:30:00|9671.3|9663.3|9624.4|9616.4|9682|9674|9616.3|9608.3|739
1647329700000|2022-03-15 07:35:00|9624.5|9616.5|9660.7|9652.7|9668.8|9660.8|9623.9|9615.9|472
1647330000000|2022-03-15 07:40:00|9659.8|9651.8|9631.3|9623.3|9667.4|9659.4|9612.8|9604.8|651
1647330300000|2022-03-15 07:45:00|9630.8|9622.8|9639.9|9631.9|9643.4|9635.4|9606.1|9598.7|644
1647330600000|2022-03-15 07:50:00|9639.8|9631.8|9575.4|9567.4|9641.2|9633.2|9560.3|9553.5|830
1647330900000|2022-03-15 07:55:00|9575.9|9567.9|9602.7|9594.7|9607.5|9599.5|9566.7|9558.9|727
1647331200000|2022-03-15 08:00:00|9602.8|9594.8|9588.9|9580.9|9625.4|9617.4|9582.7|9574.8|751
1647331500000|2022-03-15 08:05:00|9588.8|9580.8|9596.4|9588.4|9602.2|9594.2|9568|9560|884
1647331800000|2022-03-15 08:10:00|9596.3|9588.3|9602.9|9594.9|9611|9603|9559|9551|1349
1647332100000|2022-03-15 08:15:00|9603.2|9595.2|9581.3|9573.3|9609.6|9601.6|9563|9555|759
1647332400000|2022-03-15 08:20:00|9582.1|9574.1|9587.7|9579.7|9606|9599.1|9572.6|9564.6|543
1647332700000|2022-03-15 08:25:00|9587.2|9579.2|9590|9582|9605.8|9597.8|9534.7|9527.5|1683
1647333000000|2022-03-15 08:30:00|9589.7|9581.7|9589.6|9581.6|9595.4|9587.4|9549.5|9541.5|1189
1647333300000|2022-03-15 08:35:00|9590.5|9582.5|9593.2|9585.2|9608.1|9601.5|9577.1|9569.1|748
1647333600000|2022-03-15 08:40:00|9593.7|9585.7|9600.7|9592.7|9603.1|9595.1|9579|9571|794
1647333900000|2022-03-15 08:45:00|9601.2|9593.2|9629.1|9621.1|9643.2|9635.2|9593.7|9585.7|860
1647334200000|2022-03-15 08:50:00|9628.7|9620.7|9624.6|9616.6|9636.8|9628.8|9607.2|9599.2|783
1647334500000|2022-03-15 08:55:00|9624.8|9616.8|9597.7|9589.7|9635.9|9627.9|9597.7|9589.7|578
1647334800000|2022-03-15 09:00:00|9600.2|9592.2|9596.7|9588.7|9614|9607.7|9571.5|9563.5|853
1647335100000|2022-03-15 09:05:00|9595.7|9587.7|9619.1|9611.1|9627.7|9619.7|9589.7|9581.7|834
1647335400000|2022-03-15 09:10:00|9617.1|9609.1|9629|9621|9648|9640.4|9605.7|9597.7|809
1647335700000|2022-03-15 09:15:00|9628.9|9620.9|9622.3|9614.3|9640.4|9632.4|9605.4|9597.4|755
1647336000000|2022-03-15 09:20:00|9623.2|9615.2|9638.6|9630.6|9641.7|9635.6|9615.1|9607.1|464
1647336300000|2022-03-15 09:25:00|9638.1|9630.1|9620.6|9612.6|9653.8|9645.8|9620.5|9612.5|483
1647336600000|2022-03-15 09:30:00|9621|9613|9646.4|9638.4|9647|9639|9614.4|9606.4|403
1647336900000|2022-03-15 09:35:00|9645.8|9637.8|9605.2|9597.2|9653.1|9645.1|9596.4|9589.7|481
1647337200000|2022-03-15 09:40:00|9605.7|9597.7|9577.3|9569.3|9613.1|9605.4|9556.7|9548.7|1165
1647337500000|2022-03-15 09:45:00|9575.1|9567.1|9537.7|9529.7|9576.3|9568.3|9534.5|9526.5|1313
1647337800000|2022-03-15 09:50:00|9537.5|9529.5|9549.7|9541.7|9557.7|9549.7|9532.1|9524.1|911
1647338100000|2022-03-15 09:55:00|9550.2|9542.2|9554.8|9546.8|9572.6|9564.6|9546|9538|457
1647338400000|2022-03-15 10:00:00|9555.1|9547.1|9549.2|9541.2|9565.4|9559.5|9547.7|9539.7|460
1647338700000|2022-03-15 10:05:00|9548.9|9540.9|9559.5|9551.5|9570.1|9562.4|9539.9|9531.9|495
1647339000000|2022-03-15 10:10:00|9559.6|9551.6|9583.6|9575.6|9598.6|9590.6|9557.6|9549.6|807
1647339300000|2022-03-15 10:15:00|9583.5|9575.5|9578.9|9570.9|9596.7|9588.7|9567.9|9559.9|480
1647339600000|2022-03-15 10:20:00|9578.8|9570.8|9577.1|9569.1|9594.1|9587.9|9570.5|9562.5|393
1647339900000|2022-03-15 10:25:00|9577.2|9569.2|9590.8|9582.8|9595.3|9587.3|9577.2|9569.2|297
1647340200000|2022-03-15 10:30:00|9590.9|9582.9|9617.9|9609.9|9621.9|9613.9|9584.3|9576.3|568
1647340500000|2022-03-15 10:35:00|9616.3|9608.3|9616.5|9608.5|9623.3|9615.3|9610.4|9602.4|455
1647340800000|2022-03-15 10:40:00|9616.6|9608.6|9630.5|9622.5|9633.9|9626.9|9613.7|9605.7|533
1647341100000|2022-03-15 10:45:00|9630.3|9622.3|9604.8|9596.8|9630.3|9622.3|9603.3|9595.3|583
1647341400000|2022-03-15 10:50:00|9604.4|9596.4|9608.4|9600.4|9612.2|9604.4|9597.3|9591.4|324
1647341700000|2022-03-15 10:55:00|9607.9|9599.9|9560.9|9552.9|9607.9|9599.9|9551.6|9543.6|946
1647342000000|2022-03-15 11:00:00|9561.4|9553.4|9519.7|9511.7|9566.4|9558.4|9506.7|9499.8|1256
1647342300000|2022-03-15 11:05:00|9520.2|9512.2|9391.6|9383.6|9528.5|9522.3|9350.7|9342.7|3940
1647342600000|2022-03-15 11:10:00|9391.8|9383.8|9354.9|9346.9|9421.1|9413.1|9323.3|9315.3|3055
1647342900000|2022-03-15 11:15:00|9354.8|9346.8|9329.2|9321.2|9392.3|9384.3|9307.5|9299.5|1976
1647343200000|2022-03-15 11:20:00|9328.7|9320.7|9295|9291|9338|9330.6|9248.6|9240.6|3679
1647343500000|2022-03-15 11:25:00|9293.8|9289.8|9344.8|9336.8|9356.4|9348.4|9286.1|9278.1|2393
1647343800000|2022-03-15 11:30:00|9344.7|9336.7|9312.2|9304.2|9371.1|9363.1|9311.5|9304.2|1790
1647344100000|2022-03-15 11:35:00|9312.6|9304.6|9341.5|9333.5|9364.3|9356.3|9308.2|9300.2|1709
1647344400000|2022-03-15 11:40:00|9342|9334|9412.3|9404.3|9421.8|9415.8|9341.4|9333.4|2243
1647344700000|2022-03-15 11:45:00|9413.1|9405.1|9459.4|9451.4|9463.6|9455.6|9409.6|9401.6|2461
1647345000000|2022-03-15 11:50:00|9459|9451|9451.9|9443.9|9471|9463|9449.4|9441.4|1268
1647345300000|2022-03-15 11:55:00|9452.9|9444.9|9412.9|9404.9|9452.9|9446.3|9387.4|9379.4|1412
1647345600000|2022-03-15 12:00:00|9412.8|9404.8|9455.1|9447.1|9455.2|9447.2|9399.2|9391.2|1241
1647345900000|2022-03-15 12:05:00|9454.1|9446.1|9415|9407|9454.4|9446.4|9413.4|9405.4|1058
1647346200000|2022-03-15 12:10:00|9414.9|9406.9|9353.9|9345.9|9417.8|9409.8|9344.5|9336.5|1916
1647346500000|2022-03-15 12:15:00|9354.4|9346.4|9419.5|9411.5|9427|9419|9340.9|9334.2|1758
1647346800000|2022-03-15 12:20:00|9419.3|9411.3|9391.3|9383.3|9435.4|9427.4|9389.6|9381.6|1285
1647347100000|2022-03-15 12:25:00|9390.8|9382.8|9456.5|9448.5|9467.6|9459.6|9384.8|9376.8|1305
1647347400000|2022-03-15 12:30:00|9456.4|9448.4|9485.5|9477.5|9493.1|9485.1|9454.9|9446.9|2456
1647347700000|2022-03-15 12:35:00|9485|9477|9536|9528|9544.9|9537.6|9468|9460.7|2423
1647348000000|2022-03-15 12:40:00|9535.9|9527.9|9547.4|9539.4|9557.1|9549.1|9525.2|9517.2|2011
1647348300000|2022-03-15 12:45:00|9547.5|9539.5|9557.2|9549.2|9567.9|9561.5|9529.6|9521.6|1650
1647348600000|2022-03-15 12:50:00|9556.2|9548.2|9524.1|9516.1|9570.7|9562.7|9522.6|9515.1|1555
1647348900000|2022-03-15 12:55:00|9524.6|9516.6|9521|9513|9536.8|9528.8|9498.6|9492.6|2015
1647349200000|2022-03-15 13:00:00|9523|9515|9529.7|9521.7|9536.2|9528.2|9438.3|9432.2|5273
1647349500000|2022-03-15 13:05:00|9529.3|9521.3|9554.2|9546.2|9584.3|9577.3|9529.3|9521.3|3387
1647349800000|2022-03-15 13:10:00|9553.4|9545.4|9480|9472|9562.2|9554.7|9468.7|9460.7|3343
1647350100000|2022-03-15 13:15:00|9479.6|9471.6|9523.4|9515.4|9541.2|9533.2|9452.8|9444.8|2977
1647350400000|2022-03-15 13:20:00|9523.5|9515.5|9503|9495|9527.5|9519.9|9464.5|9456.5|2228
1647350700000|2022-03-15 13:25:00|9503.1|9495.1|9497.8|9493.8|9545.2|9537.2|9492.4|9484.9|2466
1647351000000|2022-03-15 13:30:00|9501.3|9493.3|9460.7|9452.7|9501.3|9493.3|9437.3|9429.3|3681
1647351300000|2022-03-15 13:35:00|9460.1|9452.1|9530.6|9522.6|9538.4|9530.9|9450.6|9442.6|2975
1647351600000|2022-03-15 13:40:00|9529.8|9521.8|9481.5|9473.5|9549.9|9544|9476.6|9468.6|2501
1647351900000|2022-03-15 13:45:00|9481.9|9473.9|9488.8|9480.8|9512.7|9505.1|9460.1|9452.1|1987
1647352200000|2022-03-15 13:50:00|9488.6|9480.6|9469.6|9461.6|9505.3|9497.3|9457.7|9449.7|2176
1647352500000|2022-03-15 13:55:00|9469.7|9461.7|9431.6|9423.6|9505.2|9497.7|9430.4|9422.4|2441
1647352800000|2022-03-15 14:00:00|9431.2|9423.2|9398.9|9390.9|9447.6|9439.6|9387.5|9379.5|4145
1647353100000|2022-03-15 14:05:00|9399.1|9391.1|9356.1|9348.1|9423.7|9415.7|9342.6|9334.6|4182
1647353400000|2022-03-15 14:10:00|9355.7|9347.7|9341.2|9333.2|9370.6|9362.6|9298.1|9291|4112
1647353700000|2022-03-15 14:15:00|9340.3|9332.3|9334.3|9326.3|9358.6|9350.6|9297.3|9291|3184
1647354000000|2022-03-15 14:20:00|9334.5|9326.5|9378.9|9370.9|9391.8|9385.6|9332.2|9324.2|3491
1647354300000|2022-03-15 14:25:00|9378.7|9370.7|9325.5|9317.5|9395.7|9387.7|9320|9312|2503
1647354600000|2022-03-15 14:30:00|9325.6|9317.6|9328.6|9320.6|9344.5|9336.8|9303|9298.5|2577
1647354900000|2022-03-15 14:35:00|9329|9321|9336.9|9328.9|9369.8|9362.3|9310.2|9305.2|2490
1647355200000|2022-03-15 14:40:00|9337.3|9329.3|9367|9359|9403.3|9395.3|9319.2|9311.2|2257
1647355500000|2022-03-15 14:45:00|9367.5|9359.5|9467.6|9459.6|9482.4|9474.4|9365.5|9357.5|3530
1647355800000|2022-03-15 14:50:00|9467|9459|9458.8|9450.8|9485.6|9479.6|9436.6|9430.5|2555
1647356100000|2022-03-15 14:55:00|9458.7|9450.7|9403.3|9395.3|9458.7|9450.7|9399.6|9391.6|2142
1647356400000|2022-03-15 15:00:00|9403.2|9395.2|9358.1|9350.1|9403.2|9395.2|9336.9|9330.8|2745
1647356700000|2022-03-15 15:05:00|9358.5|9350.5|9334|9326|9375.5|9368.1|9330.2|9324|1931
1647357000000|2022-03-15 15:10:00|9331.5|9327.5|9318.7|9310.7|9349.8|9342.2|9303.9|9297.4|2375
1647357300000|2022-03-15 15:15:00|9318.3|9310.3|9375.8|9367.8|9376.2|9368.2|9310.8|9302.8|1727
1647357600000|2022-03-15 15:20:00|9376.8|9368.8|9345.8|9337.8|9388.4|9380.8|9342.8|9335.7|1603
1647357900000|2022-03-15 15:25:00|9346.2|9338.2|9291.7|9283.7|9347.7|9340.5|9260.9|9253.8|4686
1647358200000|2022-03-15 15:30:00|9292.1|9284.1|9324.9|9316.9|9325.3|9319.4|9267.3|9259.8|3484
1647358500000|2022-03-15 15:35:00|9324.8|9316.8|9328.3|9320.3|9329.5|9322.4|9279.7|9273.7|2452
1647358800000|2022-03-15 15:40:00|9328.2|9320.2|9326.8|9318.8|9343.4|9336.9|9298.5|9290.5|2968
1647359100000|2022-03-15 15:45:00|9327.8|9319.8|9363.1|9355.1|9381.2|9375.1|9327.8|9319.8|3156
1647359400000|2022-03-15 15:50:00|9364.1|9356.1|9400|9392|9425.4|9418.4|9364.1|9356.1|3155
1647359700000|2022-03-15 15:55:00|9399.9|9391.9|9490|9482|9493.1|9485.1|9397|9389|6581
1647360000000|2022-03-15 16:00:00|9490.3|9482.3|9524.4|9516.4|9555|9547.5|9474.9|9466.9|4604
1647360300000|2022-03-15 16:05:00|9524.8|9516.8|9489.2|9481.2|9536.4|9528.4|9465.4|9458.3|3728
1647360600000|2022-03-15 16:10:00|9489.6|9481.6|9497.5|9489.5|9530.3|9522.3|9478.5|9470.5|2580
1647360900000|2022-03-15 16:15:00|9496.2|9488.2|9548|9540|9590.4|9582.4|9494|9486|3332
1647361200000|2022-03-15 16:20:00|9545.1|9541.1|9547.6|9539.6|9595.3|9589.1|9542.5|9534.5|2797
1647361500000|2022-03-15 16:25:00|9546.6|9538.6|9608.4|9600.4|9629.1|9622|9538.2|9530.2|3081
1647361800000|2022-03-15 16:30:00|9607.9|9599.9|9592.2|9584.2|9616|9608|9567.6|9559.6|2142
1647362100000|2022-03-15 16:35:00|9592.3|9584.3|9552.2|9544.2|9603.7|9596.2|9548.8|9544.2|2325
1647362400000|2022-03-15 16:40:00|9550.7|9542.7|9552.8|9544.8|9587.7|9579.7|9542.5|9535.3|1911
1647362700000|2022-03-15 16:45:00|9554.7|9546.7|9636.4|9628.4|9640|9632|9554.3|9546.3|2800
1647363000000|2022-03-15 16:50:00|9637.8|9629.8|9681.7|9673.7|9698|9691.5|9627.1|9619.1|2839
1647363300000|2022-03-15 16:55:00|9681.6|9673.6|9648.5|9640.5|9688|9680.1|9643.9|9635.9|1933
1647363600000|2022-03-15 17:00:00|9649|9641|9662.3|9654.3|9684.5|9676.8|9637|9629|1957
1647363900000|2022-03-15 17:05:00|9661.8|9653.8|9605.9|9597.9|9683.5|9675.5|9595.4|9587.4|2447
1647364200000|2022-03-15 17:10:00|9605.3|9597.3|9629.9|9621.9|9632.5|9624.5|9598.4|9592|1298
1647364500000|2022-03-15 17:15:00|9629.8|9621.8|9574.9|9566.9|9629.9|9621.9|9569.5|9561.5|2029
1647364800000|2022-03-15 17:20:00|9574|9566|9555.6|9547.6|9575.2|9569.2|9544.5|9536.5|1819
1647365100000|2022-03-15 17:25:00|9556.1|9548.1|9519.7|9511.7|9564.6|9559.6|9507.8|9499.8|1480
1647365400000|2022-03-15 17:30:00|9520.5|9512.5|9522.3|9514.3|9543.1|9536.5|9491|9483.9|2367
1647365700000|2022-03-15 17:35:00|9522.4|9514.4|9550.3|9542.3|9556.6|9550|9506.9|9498.9|1621
1647366000000|2022-03-15 17:40:00|9549.9|9541.9|9526|9518|9579.5|9572.1|9511.8|9503.8|1788
1647366300000|2022-03-15 17:45:00|9526.1|9518.1|9508|9500|9530|9522|9496.8|9488.8|1372
1647366600000|2022-03-15 17:50:00|9506.5|9502.5|9551.9|9543.9|9562.9|9556.4|9506.2|9498.2|1803
1647366900000|2022-03-15 17:55:00|9553.9|9545.9|9531.4|9523.4|9571.1|9563.1|9525.2|9517.2|1280
1647367200000|2022-03-15 18:00:00|9530.4|9522.4|9536.5|9528.5|9559.2|9551.2|9519.2|9511.2|1313
1647367500000|2022-03-15 18:05:00|9533.6|9525.6|9564.6|9556.6|9589.1|9581.1|9528.1|9520.1|1536
1647367800000|2022-03-15 18:10:00|9564.1|9556.1|9577|9569|9593|9585|9562.1|9554.1|1257
1647368100000|2022-03-15 18:15:00|9576.8|9568.8|9545.3|9537.3|9592.5|9586.5|9536.4|9530.3|2367
1647368400000|2022-03-15 18:20:00|9544.9|9536.9|9507.4|9499.4|9567.4|9560.7|9501.5|9493.5|2993
1647368700000|2022-03-15 18:25:00|9507.6|9499.6|9508.9|9500.9|9537.2|9529.2|9495.9|9489.6|9110
1647369000000|2022-03-15 18:30:00|9509.3|9501.3|9492.6|9484.6|9518.4|9511.8|9443|9435|3164
1647369300000|2022-03-15 18:35:00|9491.7|9483.7|9439.3|9431.3|9491.7|9483.7|9438.2|9430.2|1196
1647369600000|2022-03-15 18:40:00|9439.7|9431.7|9412.9|9404.9|9441.3|9433.3|9400|9393.5|1663
1647369900000|2022-03-15 18:45:00|9413.4|9405.4|9421.2|9413.2|9425.5|9417.5|9401.9|9393.9|633
1647370200000|2022-03-15 18:50:00|9421.1|9413.1|9419.5|9411.5|9422.1|9414.2|9390.7|9384.7|698
1647370500000|2022-03-15 18:55:00|9419.7|9411.7|9428.1|9420.1|9447.2|9439.2|9410|9402|1112
1647370800000|2022-03-15 19:00:00|9429|9421|9428.5|9420.5|9442.1|9434.1|9409.8|9401.8|509
1647371100000|2022-03-15 19:05:00|9430|9422|9452|9444|9453.4|9445.5|9423.9|9415.9|403
1647371400000|2022-03-15 19:10:00|9452.2|9444.2|9462.8|9454.8|9471.4|9463.4|9439.4|9431.4|611
1647371700000|2022-03-15 19:15:00|9463.7|9455.7|9470.4|9462.4|9478.5|9471|9457.7|9449.7|476
1647372000000|2022-03-15 19:20:00|9470.8|9462.8|9439|9431|9471.6|9463.6|9436.8|9429.4|406
1647372300000|2022-03-15 19:25:00|9439.4|9431.4|9456.5|9448.5|9467|9459.5|9431.4|9424.9|489
1647372600000|2022-03-15 19:30:00|9456|9448|9479.5|9471.5|9480.1|9472.1|9456|9448|495
1647372900000|2022-03-15 19:35:00|9479.3|9471.3|9466|9458|9479.3|9471.3|9458.5|9450.5|202
1647373200000|2022-03-15 19:40:00|9463|9455|9440.8|9432.8|9466|9458|9435.1|9427.5|441
1647373500000|2022-03-15 19:45:00|9441.7|9433.7|9431.5|9423.5|9454.8|9446.8|9426|9419.5|332
1647373800000|2022-03-15 19:50:00|9432.4|9424.4|9416.9|9408.9|9438.9|9430.9|9412.5|9405.7|634
1647374100000|2022-03-15 19:55:00|9415.9|9407.9|9413.3|9405.3|9417.4|9409.4|9394.8|9386.8|937
1647374400000|2022-03-15 20:00:00|9412.3|9404.3|9402.7|9394.7|9427.5|9419.5|9397.8|9389.8|734
1647374700000|2022-03-15 20:05:00|9403.2|9395.2|9403.4|9395.4|9415.4|9408.5|9403.2|9395.2|253
1647375000000|2022-03-15 20:10:00|9403.8|9395.8|9395|9387|9408.9|9401.1|9385|9377.5|261
1647375300000|2022-03-15 20:15:00|9394.6|9386.6|9391.1|9383.1|9398.4|9390.4|9382.3|9375.4|239
1647375600000|2022-03-15 20:20:00|9391.5|9383.5|9362.4|9354.4|9391.8|9385.1|9357.6|9351.5|276
1647375900000|2022-03-15 20:25:00|9362|9354|9388.2|9380.2|9390.2|9384.2|9359.5|9351.5|297
1647376200000|2022-03-15 20:30:00|9387.7|9379.7|9352.1|9344.1|9387.7|9379.7|9347.3|9339.3|371
1647376500000|2022-03-15 20:35:00|9352.5|9344.5|9361.4|9353.4|9361.5|9353.5|9336.7|9328.7|316
1647376800000|2022-03-15 20:40:00|9359.2|9351.2|9386.9|9378.9|9388.9|9380.9|9359.2|9351.2|267
1647377100000|2022-03-15 20:45:00|9386.4|9378.4|9381.3|9373.3|9396.5|9389.9|9378.2|9370.2|296
1647377400000|2022-03-15 20:50:00|9381.2|9373.2|9389.9|9381.9|9392.6|9384.7|9373.8|9365.8|146
1647377700000|2022-03-15 20:55:00|9390.4|9382.4|9391.5|9383.5|9399.5|9391.5|9386.2|9378.2|279
1647381600000|2022-03-15 22:00:00|9395.7|9387.7|9440.9|9432.9|9447.9|9439.9|9383.8|9375.8|314
1647381900000|2022-03-15 22:05:00|9439.2|9431.2|9416.4|9408.4|9439.2|9432.4|9394.4|9386.4|200
1647382200000|2022-03-15 22:10:00|9415.5|9407.5|9419.8|9411.8|9427.3|9419.8|9412.1|9404.1|98
1647382500000|2022-03-15 22:15:00|9418.6|9410.6|9414.3|9406.3|9427.1|9419.1|9401.2|9393.2|93
1647382800000|2022-03-15 22:20:00|9415.1|9407.1|9398.2|9390.2|9417.1|9409.1|9395|9387|125
1647383100000|2022-03-15 22:25:00|9398.5|9390.5|9399.3|9391.3|9403|9395.5|9378|9370.4|135
1647383400000|2022-03-15 22:30:00|9399.4|9391.4|9417.6|9409.6|9421.4|9414.5|9399.4|9391.4|110
1647383700000|2022-03-15 22:35:00|9418.1|9410.1|9423.4|9415.4|9433.6|9427.7|9418.1|9410.1|111
1647384000000|2022-03-15 22:40:00|9423.3|9415.3|9431.5|9423.5|9433.7|9425.7|9414|9406|137
1647384300000|2022-03-15 22:45:00|9431|9423|9438.9|9430.9|9444.7|9436.7|9428.4|9421.5|150
1647384600000|2022-03-15 22:50:00|9439.4|9431.4|9432.6|9424.6|9439.4|9431.4|9430|9422|60
1647384900000|2022-03-15 22:55:00|9432.7|9424.7|9439.3|9431.3|9441.2|9433.2|9430.5|9422.5|81
1647385200000|2022-03-15 23:00:00|9439.2|9431.2|9457.7|9449.7|9469.2|9463.2|9438.7|9430.7|279
1647385500000|2022-03-15 23:05:00|9457.6|9449.6|9447.9|9439.9|9457.6|9449.6|9444.2|9436.2|109
1647385800000|2022-03-15 23:10:00|9446.9|9438.9|9440.9|9432.9|9446.9|9438.9|9437.8|9430.9|64
1647386100000|2022-03-15 23:15:00|9440.4|9432.4|9437.2|9429.2|9441.9|9433.9|9429.4|9421.7|81
1647386400000|2022-03-15 23:20:00|9437.3|9429.3|9435.2|9427.2|9446.8|9440|9435.2|9427.2|60
1647386700000|2022-03-15 23:25:00|9434.7|9426.7|9443.6|9435.6|9452.5|9444.5|9434.2|9426.2|93
1647387000000|2022-03-15 23:30:00|9443.2|9435.2|9452.7|9444.7|9454.7|9446.7|9443.2|9435.2|133
1647387300000|2022-03-15 23:35:00|9450.3|9442.3|9443.1|9435.1|9452.5|9444.5|9442.6|9434.6|58
1647387600000|2022-03-15 23:40:00|9443.2|9435.2|9470|9462|9471.9|9464|9443.2|9435.2|122
1647387900000|2022-03-15 23:45:00|9470.1|9462.1|9472.7|9464.7|9486|9480.4|9465|9458.5|149
1647388200000|2022-03-15 23:50:00|9473.1|9465.1|9466.4|9458.4|9476|9468|9461.2|9453.2|93
1647388500000|2022-03-15 23:55:00|9455.5|9447.5|9454.7|9446.7|9464.4|9456.4|9448.7|9440.7|129
1647388800000|2022-03-16 00:00:00|9455|9447|9442.2|9434.2|9467.7|9459.7|9411.3|9403.3|814
1647389100000|2022-03-16 00:05:00|9441.6|9433.6|9460.6|9452.6|9473.2|9465.2|9436.2|9428.2|308
1647389400000|2022-03-16 00:10:00|9462.7|9454.7|9502.2|9494.2|9511.8|9504.3|9462.7|9454.7|458
1647389700000|2022-03-16 00:15:00|9502.7|9498.7|9506.2|9498.2|9509.8|9501.8|9481|9473|201
1647390000000|2022-03-16 00:20:00|9507.4|9499.4|9529.7|9521.7|9530.3|9522.3|9503.7|9495.7|417
1647390300000|2022-03-16 00:25:00|9529.6|9521.6|9517.5|9509.5|9529.6|9521.6|9501.9|9493.9|143
1647390600000|2022-03-16 00:30:00|9517.6|9509.6|9494.6|9486.6|9523.3|9515.3|9489.7|9481.7|217
1647390900000|2022-03-16 00:35:00|9494.5|9486.5|9483.5|9475.5|9496.3|9488.3|9476.8|9468.8|134
1647391200000|2022-03-16 00:40:00|9484|9476|9497.9|9489.9|9509.7|9501.7|9484|9476|91
1647391500000|2022-03-16 00:45:00|9497.8|9489.8|9483.7|9475.7|9497.9|9489.9|9460.5|9452.5|165
1647391800000|2022-03-16 00:50:00|9483.8|9475.8|9477.9|9469.9|9491.7|9483.7|9477.5|9469.5|87
1647392100000|2022-03-16 00:55:00|9477.7|9469.7|9468.2|9460.2|9486.2|9478.2|9464.2|9456.2|172
1647392400000|2022-03-16 01:00:00|9467.7|9459.7|9539.2|9531.2|9548.2|9540.2|9466.2|9458.2|675
1647392700000|2022-03-16 01:05:00|9538.7|9530.7|9529.7|9521.7|9546|9538|9514.1|9506.1|298
1647393000000|2022-03-16 01:10:00|9529.6|9521.6|9577.3|9569.3|9577.3|9569.3|9529.6|9521.6|491
1647393300000|2022-03-16 01:15:00|9576.9|9568.9|9581.5|9573.5|9596.8|9588.8|9574|9566|281
1647393600000|2022-03-16 01:20:00|9581|9573|9568.1|9560.1|9587.9|9579.9|9566|9558|231
1647393900000|2022-03-16 01:25:00|9567.6|9559.6|9607.9|9599.9|9610.5|9602.5|9555.2|9547.2|368
1647394200000|2022-03-16 01:30:00|9608.3|9600.3|9600.5|9592.5|9613.5|9605.5|9582.6|9574.6|309
1647394500000|2022-03-16 01:35:00|9601|9593|9598.9|9590.9|9605.2|9597.2|9571.4|9563.4|402
1647394800000|2022-03-16 01:40:00|9599.7|9591.7|9570.4|9562.4|9608.4|9600.4|9564.6|9556.8|307
1647395100000|2022-03-16 01:45:00|9568.9|9560.9|9572.3|9564.3|9586.5|9578.5|9565.2|9557.2|177
1647395400000|2022-03-16 01:50:00|9571.9|9563.9|9537.6|9529.6|9580.3|9572.3|9536.8|9528.8|308
1647395700000|2022-03-16 01:55:00|9537.2|9529.2|9539.2|9531.2|9555.4|9547.4|9524.7|9516.7|539
1647396000000|2022-03-16 02:00:00|9538.8|9530.8|9554.3|9546.3|9565.2|9559.3|9538.7|9530.7|258
1647396300000|2022-03-16 02:05:00|9554.4|9546.4|9582.2|9574.2|9599.3|9591.5|9553.7|9546.3|387
1647396600000|2022-03-16 02:10:00|9582.1|9574.1|9595.6|9587.6|9595.7|9587.7|9565.7|9557.7|304
1647396900000|2022-03-16 02:15:00|9593.6|9585.6|9610.6|9602.6|9610.6|9603.4|9585.3|9577.3|354
1647397200000|2022-03-16 02:20:00|9610.5|9602.5|9631.1|9623.1|9631.7|9623.7|9610.1|9602.1|491
1647397500000|2022-03-16 02:25:00|9631.6|9623.6|9621.3|9613.3|9640.1|9632.1|9617.2|9609.2|402
1647397800000|2022-03-16 02:30:00|9621|9613|9600.1|9592.1|9626.7|9618.7|9597.7|9589.7|408
1647398100000|2022-03-16 02:35:00|9600.3|9592.3|9628.8|9620.8|9630.5|9623.7|9600.3|9592.3|171
1647398400000|2022-03-16 02:40:00|9628.3|9620.3|9611|9603|9632.2|9624.2|9598.7|9590.7|339
1647398700000|2022-03-16 02:45:00|9611.5|9603.5|9617.3|9609.3|9619.7|9611.7|9605.6|9597.6|163
1647399000000|2022-03-16 02:50:00|9616.3|9608.3|9630.6|9622.6|9633.1|9625.7|9599.8|9591.8|412
1647399300000|2022-03-16 02:55:00|9630.7|9622.7|9603.2|9595.2|9643.4|9635.4|9602.7|9594.7|369
1647399600000|2022-03-16 03:00:00|9602.7|9594.7|9621.6|9613.6|9623.6|9615.6|9599.7|9591.7|217
1647399900000|2022-03-16 03:05:00|9621.1|9613.1|9614.9|9606.9|9622|9614|9606.1|9598.1|134
1647400200000|2022-03-16 03:10:00|9615.4|9607.4|9615.1|9607.1|9627.4|9619.4|9605|9597|222
1647400500000|2022-03-16 03:15:00|9615|9607|9585.2|9577.2|9623.3|9616.3|9584|9576|395
1647400800000|2022-03-16 03:20:00|9585.6|9577.6|9578.7|9570.7|9594.9|9586.9|9561.8|9553.8|459
1647401100000|2022-03-16 03:25:00|9578.6|9570.6|9589.2|9581.2|9600.5|9593.4|9574.2|9566.2|237
1647401400000|2022-03-16 03:30:00|9589.7|9581.7|9606.8|9598.8|9609.5|9602.2|9587.7|9579.7|254
1647401700000|2022-03-16 03:35:00|9606.7|9598.7|9596.6|9588.6|9608.3|9600.3|9595.3|9587.3|129
1647402000000|2022-03-16 03:40:00|9596.2|9588.2|9612.7|9604.7|9614.6|9606.6|9593.7|9585.7|127
1647402300000|2022-03-16 03:45:00|9612.6|9604.6|9603.1|9595.1|9616.1|9608.9|9602.1|9594.1|154
1647402600000|2022-03-16 03:50:00|9602.9|9594.9|9605.2|9597.2|9607.8|9599.8|9598.2|9591|75
1647402900000|2022-03-16 03:55:00|9605.1|9597.1|9589.1|9581.1|9607.7|9599.7|9578.6|9570.6|209
1647403200000|2022-03-16 04:00:00|9589|9581|9569.6|9561.6|9597|9589|9562.1|9556.6|206
1647403500000|2022-03-16 04:05:00|9571.9|9563.9|9582.2|9574.2|9585.2|9577.2|9564.1|9556.7|232
1647403800000|2022-03-16 04:10:00|9581.7|9573.7|9579.5|9571.5|9591.1|9583.1|9572.6|9564.6|172
1647404100000|2022-03-16 04:15:00|9579.4|9571.4|9582.5|9574.5|9589.5|9582.1|9576|9568|151
1647404400000|2022-03-16 04:20:00|9582|9574|9585.3|9577.3|9587.8|9579.8|9572.6|9564.7|104
1647404700000|2022-03-16 04:25:00|9585.9|9577.9|9564.7|9556.7|9588.9|9582.5|9553.5|9546.4|335
1647405000000|2022-03-16 04:30:00|9563.9|9555.9|9558.8|9550.8|9569.8|9561.8|9551.5|9543.5|332
1647405300000|2022-03-16 04:35:00|9558.3|9550.3|9551.1|9543.1|9570|9562|9548.4|9541.3|276
1647405600000|2022-03-16 04:40:00|9551.2|9543.2|9564.3|9556.3|9571.3|9564.7|9550.1|9542.1|196
1647405900000|2022-03-16 04:45:00|9563.1|9555.1|9584.9|9576.9|9589.1|9581.1|9560.7|9553.2|197
1647406200000|2022-03-16 04:50:00|9584.8|9576.8|9559.4|9551.4|9587.3|9579.3|9558.8|9550.8|143
1647406500000|2022-03-16 04:55:00|9560.3|9552.3|9563.3|9555.3|9569.3|9561.3|9556.2|9548.2|78
1647406800000|2022-03-16 05:00:00|9563.7|9555.7|9568|9560|9586.3|9578.3|9559.4|9551.4|165
1647407100000|2022-03-16 05:05:00|9567.8|9559.8|9582.5|9574.5|9594.1|9586.1|9564.5|9556.5|220
1647407400000|2022-03-16 05:10:00|9582|9574|9583|9575|9592|9584|9576.5|9568.5|102
1647407700000|2022-03-16 05:15:00|9583.4|9575.4|9554.5|9546.5|9584|9577.3|9547.4|9539.4|205
1647408000000|2022-03-16 05:20:00|9555|9547|9560.9|9552.9|9569.5|9561.5|9548.2|9540.9|176
1647408300000|2022-03-16 05:25:00|9561.3|9553.3|9545.7|9537.7|9563|9555|9536.2|9528.2|299
1647408600000|2022-03-16 05:30:00|9546.2|9538.2|9568.3|9560.3|9578.6|9570.6|9545|9537|389
1647408900000|2022-03-16 05:35:00|9570.3|9562.3|9580.1|9572.1|9584.7|9576.7|9564.6|9556.6|295
1647409200000|2022-03-16 05:40:00|9580.6|9572.6|9574.5|9566.5|9585|9577|9566.5|9558.5|149
1647409500000|2022-03-16 05:45:00|9575|9567|9590|9582|9595.6|9589.9|9569.6|9561.6|249
1647409800000|2022-03-16 05:50:00|9590.1|9582.1|9617.5|9609.5|9621.6|9613.6|9590.1|9582.1|537
1647410100000|2022-03-16 05:55:00|9617.3|9609.3|9641.8|9633.8|9651.1|9643.1|9617.3|9609.3|566
1647410400000|2022-03-16 06:00:00|9641.9|9633.9|9676.6|9668.6|9691.9|9686|9641.9|9633.9|925
1647410700000|2022-03-16 06:05:00|9677.2|9669.2|9683.3|9675.3|9695|9687.3|9676.9|9668.9|523
1647411000000|2022-03-16 06:10:00|9683.8|9675.8|9728.2|9720.2|9739.1|9732.1|9680.8|9672.8|836
1647411300000|2022-03-16 06:15:00|9727.7|9719.7|9732.9|9724.9|9734.6|9726.6|9704.9|9696.9|442
1647411600000|2022-03-16 06:20:00|9733.3|9725.3|9732.2|9724.2|9736.8|9729.2|9719.6|9711.7|385
1647411900000|2022-03-16 06:25:00|9731.7|9723.7|9742.8|9734.8|9746|9738|9718.4|9710.4|518
1647412200000|2022-03-16 06:30:00|9744.1|9736.1|9725|9717|9752.6|9746.6|9711.1|9703.1|733
1647412500000|2022-03-16 06:35:00|9724|9716|9702.6|9694.6|9737.5|9729.5|9702.2|9694.2|398
1647412800000|2022-03-16 06:40:00|9702.7|9694.7|9737.7|9729.7|9743.7|9735.7|9700.4|9692.4|512
1647413100000|2022-03-16 06:45:00|9738.2|9730.2|9726.4|9718.4|9753.7|9745.7|9718.8|9710.8|484
1647413400000|2022-03-16 06:50:00|9724.7|9716.7|9714.5|9706.5|9745.9|9737.9|9708|9700|598
1647413700000|2022-03-16 06:55:00|9714.3|9706.3|9698.2|9690.2|9719.9|9712.1|9684.2|9676.2|500
1647414000000|2022-03-16 07:00:00|9698.3|9690.3|9678.5|9670.5|9720.3|9713|9668.4|9660.4|754
1647414300000|2022-03-16 07:05:00|9677.5|9673.5|9663.3|9655.3|9679.9|9673.5|9654.8|9646.8|454
1647414600000|2022-03-16 07:10:00|9663.9|9655.9|9670.1|9662.1|9677.2|9669.6|9643.5|9635.5|438
1647414900000|2022-03-16 07:15:00|9670.2|9662.2|9675|9667|9686.8|9678.8|9659.8|9651.8|378
1647415200000|2022-03-16 07:20:00|9675.4|9667.4|9689.6|9681.6|9698.6|9690.6|9670.6|9662.6|415
1647415500000|2022-03-16 07:25:00|9688.2|9680.2|9706.6|9698.6|9716.2|9708.2|9680.1|9672.1|432
1647415800000|2022-03-16 07:30:00|9706.1|9698.1|9694.8|9686.8|9723.2|9715.2|9672.8|9665.7|508
1647416100000|2022-03-16 07:35:00|9694.4|9686.4|9738.8|9730.8|9751.3|9744.6|9692.8|9684.8|602
1647416400000|2022-03-16 07:40:00|9738.9|9730.9|9714.6|9706.6|9742.4|9736.5|9704.5|9696.6|441
1647416700000|2022-03-16 07:45:00|9714.8|9706.8|9722.2|9714.2|9726.8|9718.8|9697.7|9689.7|257
1647417000000|2022-03-16 07:50:00|9721.8|9713.8|9747.8|9739.8|9753.3|9745.3|9718.7|9710.7|507
1647417300000|2022-03-16 07:55:00|9747.2|9739.2|9737|9729|9749.3|9741.3|9723.8|9715.8|357
1647417600000|2022-03-16 08:00:00|9736.8|9728.8|9753|9745|9793.1|9785.1|9734.4|9726.4|1046
1647417900000|2022-03-16 08:05:00|9752.6|9744.6|9770.2|9762.2|9791.2|9783.2|9735.6|9727.6|952
1647418200000|2022-03-16 08:10:00|9771.1|9763.1|9803.7|9795.7|9813.7|9805.7|9757.2|9749.2|891
1647418500000|2022-03-16 08:15:00|9801.6|9793.6|9757.6|9749.6|9817|9809.4|9747.6|9739.6|1379
1647418800000|2022-03-16 08:20:00|9757.3|9749.3|9768.6|9760.6|9786.7|9778.7|9730.9|9722.9|1329
1647419100000|2022-03-16 08:25:00|9770.1|9762.1|9776.8|9768.8|9782.2|9774.2|9751|9743|918
1647419400000|2022-03-16 08:30:00|9776.7|9768.7|9773.8|9765.8|9800|9793.7|9768.6|9760.6|1198
1647419700000|2022-03-16 08:35:00|9771.1|9763.1|9734.2|9726.2|9777.8|9769.8|9730.5|9722.5|910
1647420000000|2022-03-16 08:40:00|9731.9|9727.9|9743.7|9735.7|9773.2|9765.2|9720.9|9714.8|758
1647420300000|2022-03-16 08:45:00|9744.2|9736.2|9720|9712|9752.7|9744.7|9715.3|9707.3|553
1647420600000|2022-03-16 08:50:00|9719.9|9711.9|9727.5|9719.5|9747|9739|9715.9|9709|382
1647420900000|2022-03-16 08:55:00|9728.8|9720.8|9707.2|9699.2|9728.8|9720.8|9696.9|9688.9|880
1647421200000|2022-03-16 09:00:00|9707.8|9699.8|9682.4|9674.4|9711.7|9703.7|9681.5|9673.5|762
1647421500000|2022-03-16 09:05:00|9682.9|9674.9|9697.5|9689.5|9697.8|9689.8|9670.6|9662.6|701
1647421800000|2022-03-16 09:10:00|9697.6|9689.6|9698.2|9690.2|9706.4|9698.4|9672.5|9664.5|465
1647422100000|2022-03-16 09:15:00|9699.9|9691.9|9728.9|9720.9|9731.3|9723.3|9687.4|9679.4|642
1647422400000|2022-03-16 09:20:00|9728.4|9720.4|9758.8|9750.8|9758.8|9750.8|9727|9719|567
1647422700000|2022-03-16 09:25:00|9758.3|9750.3|9725.1|9717.1|9758.3|9750.3|9718.4|9710.4|426
1647423000000|2022-03-16 09:30:00|9725.6|9717.6|9699.3|9691.3|9736.8|9728.8|9695.3|9689.4|595
1647423300000|2022-03-16 09:35:00|9699.8|9691.8|9663.9|9655.9|9701.8|9693.8|9652.9|9644.9|583
1647423600000|2022-03-16 09:40:00|9664.4|9656.4|9660.9|9652.9|9666.9|9658.9|9642.4|9634.4|627
1647423900000|2022-03-16 09:45:00|9660.8|9652.8|9661.3|9653.3|9674.9|9669.3|9657.1|9649.8|367
1647424200000|2022-03-16 09:50:00|9660.9|9652.9|9607.8|9599.8|9661.3|9653.3|9604.3|9596.3|940
1647424500000|2022-03-16 09:55:00|9607.9|9599.9|9613|9605|9620.1|9613.4|9601.2|9594.7|460
1647424800000|2022-03-16 10:00:00|9613.5|9605.5|9604|9596|9614.4|9607|9593.9|9585.9|917
1647425100000|2022-03-16 10:05:00|9600.4|9592.4|9607.6|9599.6|9609.3|9601.8|9580.4|9572.4|993
1647425400000|2022-03-16 10:10:00|9607.1|9599.1|9529.1|9521.1|9607.1|9599.1|9517.6|9509.6|1793
1647425700000|2022-03-16 10:15:00|9529.4|9521.4|9458.3|9450.3|9540.1|9532.1|9431.9|9423.9|2300
1647426000000|2022-03-16 10:20:00|9459.2|9451.2|9429|9425|9467.7|9459.7|9374.5|9370.5|2737
1647426300000|2022-03-16 10:25:00|9429.1|9425.1|9456.3|9452.3|9461.4|9456.7|9409.2|9405.2|1154
1647426600000|2022-03-16 10:30:00|9455.4|9451.4|9471.5|9467.5|9485.8|9481.2|9447.8|9443.8|1249
1647426900000|2022-03-16 10:35:00|9471.8|9467.8|9479.2|9475.2|9509|9503.5|9456.5|9452.5|1105
1647427200000|2022-03-16 10:40:00|9479.3|9475.3|9508|9504|9529.7|9525.7|9465.8|9461.8|1148
1647427500000|2022-03-16 10:45:00|9507.9|9503.9|9476.8|9472.8|9515.7|9511.3|9476.2|9472.2|504
1647427800000|2022-03-16 10:50:00|9476.4|9472.4|9475.7|9471.7|9487.9|9483.8|9465.8|9461.3|518
1647428100000|2022-03-16 10:55:00|9475.9|9471.9|9471.6|9467.6|9506.6|9502.6|9466.1|9462.1|655
1647428400000|2022-03-16 11:00:00|9473.1|9469.1|9476.8|9472.8|9488.1|9484.1|9463.3|9459.3|606
1647428700000|2022-03-16 11:05:00|9478.3|9474.3|9491.4|9487.4|9499.9|9495.9|9468.3|9464.3|565
1647429000000|2022-03-16 11:10:00|9490.1|9486.1|9493|9489|9508.8|9504.8|9479.2|9475.2|655
1647429300000|2022-03-16 11:15:00|9492.5|9488.5|9482.2|9478.2|9498|9494|9479.2|9475.2|300
1647429600000|2022-03-16 11:20:00|9482.4|9478.4|9463|9459|9488.1|9484.1|9458.4|9454.4|467
1647429900000|2022-03-16 11:25:00|9462.5|9458.5|9477.9|9473.9|9479.4|9475.4|9459.6|9455.6|252
1647430200000|2022-03-16 11:30:00|9478.3|9474.3|9486.4|9482.4|9493.5|9489.5|9470.9|9466.9|378
1647430500000|2022-03-16 11:35:00|9486.9|9482.9|9515.9|9511.9|9520.2|9516.2|9480|9476|493
1647430800000|2022-03-16 11:40:00|9515|9511|9543.3|9539.3|9545.4|9540.8|9508.2|9504.2|710
1647431100000|2022-03-16 11:45:00|9542.4|9538.4|9551.3|9547.3|9551.8|9547.8|9536.5|9532.5|557
1647431400000|2022-03-16 11:50:00|9551.4|9547.4|9534|9530|9551.8|9547.8|9529|9525|499
1647431700000|2022-03-16 11:55:00|9533.8|9529.8|9505.5|9501.5|9536.1|9532.1|9496.7|9492.7|512
1647432000000|2022-03-16 12:00:00|9505.8|9501.8|9546|9542|9547.2|9543.2|9499.1|9495.1|720
1647432300000|2022-03-16 12:05:00|9546.2|9542.2|9575.9|9571.9|9584.6|9580.6|9537|9533|1003
1647432600000|2022-03-16 12:10:00|9575.5|9571.5|9561|9557|9590.8|9586.8|9551.3|9547.3|1264
1647432900000|2022-03-16 12:15:00|9560.6|9556.6|9581.5|9577.5|9595.8|9591.8|9546|9542|852
1647433200000|2022-03-16 12:20:00|9582.1|9578.1|9569|9565|9599.3|9595.3|9566|9560.9|1091
1647433500000|2022-03-16 12:25:00|9569.4|9565.4|9570.2|9566.2|9585.5|9580|9550.3|9546.3|916
1647433800000|2022-03-16 12:30:00|9570.3|9566.3|9588.7|9584.7|9602.6|9598.6|9570.3|9566.3|915
1647434100000|2022-03-16 12:35:00|9588.3|9584.3|9608.3|9604.3|9612.5|9608.5|9584.2|9580.2|980
1647434400000|2022-03-16 12:40:00|9607.2|9603.2|9591.9|9587.9|9608.7|9604.7|9585.9|9581.9|988
1647434700000|2022-03-16 12:45:00|9591.8|9587.8|9594.5|9590.5|9615|9611|9591.4|9587.4|803
1647435000000|2022-03-16 12:50:00|9594.4|9590.4|9642.4|9638.4|9650.1|9646.1|9594.4|9590.4|2200
1647435300000|2022-03-16 12:55:00|9642.9|9638.9|9716.8|9712.8|9718.3|9714.3|9629.2|9625.2|2618
1647435600000|2022-03-16 13:00:00|9717.3|9713.3|9715.9|9711.9|9740.5|9736.5|9704.7|9700.7|2417
1647435900000|2022-03-16 13:05:00|9715.7|9711.7|9749.2|9745.2|9761.3|9757.3|9714.4|9710.4|2136
1647436200000|2022-03-16 13:10:00|9749.3|9745.3|9703.8|9699.8|9751.9|9747.9|9699.9|9695.9|1868
1647436500000|2022-03-16 13:15:00|9703.3|9699.3|9700.5|9696.5|9717.4|9713.4|9671.8|9667.8|1972
1647436800000|2022-03-16 13:20:00|9700.9|9696.9|9639.7|9635.7|9720.5|9716.5|9634.1|9630.1|2181
1647437100000|2022-03-16 13:25:00|9641|9637|9670.2|9666.2|9675.6|9671.6|9626.7|9622.7|1982
1647437400000|2022-03-16 13:30:00|9671.1|9667.1|9686.6|9682.6|9695.5|9691.5|9632|9628|2155
1647437700000|2022-03-16 13:35:00|9686.7|9682.7|9662.7|9658.7|9732.6|9728.6|9654.4|9647|2857
1647438000000|2022-03-16 13:40:00|9659|9655|9673.1|9669.1|9677.1|9671.6|9616|9612|2559
1647438300000|2022-03-16 13:45:00|9672.6|9668.6|9636.1|9632.1|9676.6|9672.6|9620.1|9616.1|1928
1647438600000|2022-03-16 13:50:00|9636.2|9632.2|9575.9|9571.9|9640.6|9636.6|9555.7|9551.7|3307
1647438900000|2022-03-16 13:55:00|9576.3|9572.3|9591.3|9587.3|9604.2|9600.2|9561.2|9557.2|1703
1647439200000|2022-03-16 14:00:00|9591.4|9587.4|9620.9|9616.9|9631.2|9627.2|9591.4|9587.4|1724
1647439500000|2022-03-16 14:05:00|9621.9|9617.9|9651.9|9647.9|9662.8|9658.8|9617.9|9613.9|1285
1647439800000|2022-03-16 14:10:00|9652.3|9648.3|9542.2|9538.2|9663.9|9659.9|9540.6|9536.6|3842
1647440100000|2022-03-16 14:15:00|9543.1|9539.1|9457.2|9453.2|9545.7|9541.7|9423.8|9419.4|5871
1647440400000|2022-03-16 14:20:00|9457.6|9453.6|9468.1|9464.1|9468.9|9464.4|9385.9|9381.9|3779
1647440700000|2022-03-16 14:25:00|9467.1|9463.1|9437.8|9429.8|9486.1|9482.1|9436|9429.8|2565
1647441000000|2022-03-16 14:30:00|9438.6|9430.6|9353.2|9349.2|9452.9|9444.9|9329.3|9323.2|4268
1647441300000|2022-03-16 14:35:00|9353.6|9349.6|9391.9|9387.9|9455.1|9451.1|9351.7|9347.7|3789
1647441600000|2022-03-16 14:40:00|9391.4|9387.4|9455.2|9451.2|9514.1|9510.1|9363.9|9359.9|5378
1647441900000|2022-03-16 14:45:00|9454.9|9450.9|9432.8|9428.8|9494.1|9490.1|9430.3|9426.3|2806
1647442200000|2022-03-16 14:50:00|9433.1|9429.1|9413.5|9409.5|9476.5|9472.5|9407.5|9403.5|1779
1647442500000|2022-03-16 14:55:00|9413.4|9409.4|9407.8|9403.8|9454.8|9450.8|9390.1|9386.1|2447
1647442800000|2022-03-16 15:00:00|9407.4|9403.4|9432.3|9428.3|9469.5|9464|9393.1|9389.1|3665
1647443100000|2022-03-16 15:05:00|9431.2|9427.2|9456.8|9452.8|9464.8|9460.8|9409.8|9405.8|1820
1647443400000|2022-03-16 15:10:00|9456.7|9452.7|9437.3|9433.3|9462.7|9458.7|9410.8|9405.6|2017
1647443700000|2022-03-16 15:15:00|9437|9433|9500.4|9496.4|9523.7|9519.7|9433.9|9429.9|2358
1647444000000|2022-03-16 15:20:00|9502.4|9498.4|9511.8|9507.8|9540.1|9536.1|9501.5|9496.6|1896
1647444300000|2022-03-16 15:25:00|9513.3|9509.3|9509.1|9505.1|9546.1|9542.1|9505.3|9501.3|1617
1647444600000|2022-03-16 15:30:00|9509|9505|9475.3|9471.3|9509|9505|9472.4|9468.4|1918
1647444900000|2022-03-16 15:35:00|9475.5|9471.5|9555.9|9551.9|9570.9|9566.9|9459.9|9455.9|2924
1647445200000|2022-03-16 15:40:00|9555.8|9551.8|9518.8|9514.8|9575.3|9571.3|9505.2|9501.2|1806
1647445500000|2022-03-16 15:45:00|9518.1|9514.1|9514.8|9510.8|9550.8|9546.8|9506.7|9502.7|1078
1647445800000|2022-03-16 15:50:00|9514.3|9510.3|9541.5|9537.5|9549.2|9545.2|9508.8|9504.8|774
1647446100000|2022-03-16 15:55:00|9541.1|9537.1|9559.2|9555.2|9579.6|9574.4|9540|9536|1347
1647446400000|2022-03-16 16:00:00|9558.8|9554.8|9561|9557|9569.4|9565.4|9522.6|9518.6|1279
1647446700000|2022-03-16 16:05:00|9561.1|9557.1|9549.3|9545.3|9595.5|9591.5|9543|9539|1607
1647447000000|2022-03-16 16:10:00|9549.8|9545.8|9564.2|9560.2|9565.5|9561.2|9516|9512|1376
1647447300000|2022-03-16 16:15:00|9563.2|9559.2|9515.6|9511.6|9563.2|9559.2|9499.3|9495.3|1280
1647447600000|2022-03-16 16:20:00|9515.4|9511.4|9538.6|9534.6|9541|9537|9501.2|9497.2|970
1647447900000|2022-03-16 16:25:00|9538.5|9534.5|9578.6|9574.6|9590.8|9586.8|9531.1|9527.1|2078
1647448200000|2022-03-16 16:30:00|9578.8|9574.8|9522.5|9518.5|9579.2|9575.2|9518.9|9514.9|1492
1647448500000|2022-03-16 16:35:00|9521.7|9517.7|9532.9|9528.9|9548.1|9544.1|9518.6|9514.6|831
1647448800000|2022-03-16 16:40:00|9532.5|9528.5|9504|9500|9533.9|9529.9|9490.4|9486.4|1877
1647449100000|2022-03-16 16:45:00|9503.5|9499.5|9549.4|9545.4|9557.5|9553.5|9502.6|9498.6|1586
1647449400000|2022-03-16 16:50:00|9551.4|9547.4|9494.1|9490.1|9561.1|9557.1|9488.6|9484.6|1105
1647449700000|2022-03-16 16:55:00|9495.1|9491.1|9487|9483|9500.7|9496.7|9467|9463|1337
1647450000000|2022-03-16 17:00:00|9486.5|9482.5|9464.8|9460.8|9510.1|9506.1|9443.7|9439.7|1509
1647450300000|2022-03-16 17:05:00|9464.7|9460.7|9455.4|9451.4|9487.3|9483.3|9447.7|9443.7|1322
1647450600000|2022-03-16 17:10:00|9455|9451|9460.3|9456.3|9467.6|9463.6|9425|9420.4|1904
1647450900000|2022-03-16 17:15:00|9463.3|9459.3|9463.1|9459.1|9476.2|9471.7|9454.7|9450.7|1053
1647451200000|2022-03-16 17:20:00|9463.2|9459.2|9430|9426|9465.5|9461.5|9428|9424|847
1647451500000|2022-03-16 17:25:00|9431.5|9427.5|9403.9|9399.9|9439|9435|9402.3|9398.3|1166
1647451800000|2022-03-16 17:30:00|9406.9|9402.9|9422.1|9418.1|9430.1|9426.1|9401.8|9397.8|1246
1647452100000|2022-03-16 17:35:00|9422.2|9418.2|9449.9|9445.9|9451.5|9447.5|9409.2|9405.2|1167
1647452400000|2022-03-16 17:40:00|9449.4|9445.4|9458.2|9454.2|9459.2|9455.2|9432.5|9428.5|703
1647452700000|2022-03-16 17:45:00|9458.7|9454.7|9455.2|9451.2|9475.1|9471.1|9435|9431|1082
1647453000000|2022-03-16 17:50:00|9455.4|9451.4|9455.1|9451.1|9461.8|9457.8|9442.1|9438.1|542
1647453300000|2022-03-16 17:55:00|9455|9451|9452.4|9444.4|9470.2|9465.7|9438|9432.2|423
1647453600000|2022-03-16 18:00:00|9453.7|9445.7|9472.5|9468.5|9488.1|9484.1|9446.3|9442.3|816
1647453900000|2022-03-16 18:05:00|9473|9469|9482.6|9478.6|9496.4|9492.4|9464.9|9460.9|1144
1647454200000|2022-03-16 18:10:00|9477.5|9473.5|9476.4|9472.4|9496.2|9492.2|9431.4|9427.4|1916
1647454500000|2022-03-16 18:15:00|9475.9|9471.9|9444.9|9440.9|9486|9482|9409.3|9405.3|2618
1647454800000|2022-03-16 18:20:00|9442.9|9438.9|9415.4|9411.4|9450.1|9446.1|9393.3|9389.3|2996
1647455100000|2022-03-16 18:25:00|9414.9|9410.9|9361.2|9357.2|9438.1|9434.1|9355.1|9351.1|8598
1647455400000|2022-03-16 18:30:00|9360.8|9356.8|9315|9311|9375|9371|9308.4|9304.4|3049
1647455700000|2022-03-16 18:35:00|9314.9|9310.9|9345.4|9341.4|9346.4|9342.4|9314.9|9310.9|1349
1647456000000|2022-03-16 18:40:00|9344.9|9340.9|9368.4|9364.4|9383.3|9379.3|9334.9|9330.9|1147
1647456300000|2022-03-16 18:45:00|9367.9|9363.9|9354.4|9350.4|9394.4|9390.4|9351.5|9347.5|966
1647456600000|2022-03-16 18:50:00|9354.2|9350.2|9324|9320|9359.4|9355.4|9323|9317.5|555
1647456900000|2022-03-16 18:55:00|9323.6|9319.6|9335.8|9331.8|9343.8|9339.8|9288.1|9284.1|1269
1647457200000|2022-03-16 19:00:00|9334.8|9330.8|9406.6|9402.6|9414.3|9410.3|9334.8|9330.8|868
1647457500000|2022-03-16 19:05:00|9406.9|9402.9|9405.7|9401.7|9416.8|9412.8|9387.1|9382.9|423
1647457800000|2022-03-16 19:10:00|9407|9403|9415.7|9407.7|9424.8|9420.8|9395.3|9391.3|566
1647458100000|2022-03-16 19:15:00|9413.6|9409.6|9418.9|9414.9|9425.6|9421.6|9409.4|9405.4|428
1647458400000|2022-03-16 19:20:00|9419.7|9415.7|9442.3|9438.3|9464.2|9460.2|9418.5|9414.5|995
1647458700000|2022-03-16 19:25:00|9443.6|9439.6|9405.3|9401.3|9444.4|9440.4|9399.1|9395.1|435
1647459000000|2022-03-16 19:30:00|9407.5|9399.5|9430|9426|9434.8|9430.8|9399.3|9393.3|495
1647459300000|2022-03-16 19:35:00|9429.8|9425.8|9418.2|9414.2|9429.8|9425.8|9418.2|9414.2|302
1647459600000|2022-03-16 19:40:00|9418.8|9414.8|9398.6|9394.6|9420.9|9416.9|9388.7|9384.7|470
1647459900000|2022-03-16 19:45:00|9399.9|9395.9|9329.1|9325.1|9402.6|9398.6|9322.1|9318.1|1079
1647460200000|2022-03-16 19:50:00|9328.7|9324.7|9367.5|9363.5|9376.9|9369.9|9328.3|9323.9|431
1647460500000|2022-03-16 19:55:00|9367.9|9363.9|9366.5|9362.5|9396.9|9390.7|9364.6|9360.6|455
1647460800000|2022-03-16 20:00:00|9366.6|9362.6|9368.3|9364.3|9385.4|9381.4|9355.6|9349.7|269
1647461100000|2022-03-16 20:05:00|9370.1|9362.1|9378.5|9374.5|9384.8|9380|9362.2|9355.5|119
1647461400000|2022-03-16 20:10:00|9379.5|9375.5|9375.2|9371.2|9381.6|9377.6|9366.5|9362.4|144
1647461700000|2022-03-16 20:15:00|9374.7|9370.7|9349.7|9345.7|9383.9|9377.8|9349.5|9345.5|346
1647462000000|2022-03-16 20:20:00|9349.6|9345.6|9358.5|9350.5|9363.1|9359.1|9347.7|9343.4|97
1647462300000|2022-03-16 20:25:00|9357|9353|9348.9|9344.9|9358.9|9353.1|9325.6|9319.8|261
1647462600000|2022-03-16 20:30:00|9349.2|9345.2|9352.5|9348.5|9363.6|9358.3|9340|9336|151
1647462900000|2022-03-16 20:35:00|9352.1|9348.1|9370.2|9366.2|9378.6|9372.7|9349|9343|133
1647463200000|2022-03-16 20:40:00|9371.7|9367.7|9386.3|9378.3|9396.2|9390.6|9366.6|9359.6|267
1647463500000|2022-03-16 20:45:00|9386.7|9378.7|9383.6|9379.6|9389.7|9385.6|9355.9|9350|284
1647463800000|2022-03-16 20:50:00|9384.5|9380.5|9415|9411|9415.2|9411.2|9379.5|9375.5|248
1647464100000|2022-03-16 20:55:00|9414.6|9410.6|9410.6|9406.6|9416.7|9412|9399.6|9395.4|231
1647468000000|2022-03-16 22:00:00|9388.9|9380.9|9394.9|9390.9|9424.2|9416.2|9382.6|9375.8|257
1647468300000|2022-03-16 22:05:00|9396.2|9392.2|9372.1|9368.1|9399.9|9393.8|9370.9|9366.9|59
1647468600000|2022-03-16 22:10:00|9372.6|9364.6|9368.7|9364.7|9379.7|9375.7|9362.9|9357.4|67
1647468900000|2022-03-16 22:15:00|9369.6|9365.6|9396.9|9392.9|9399.5|9394.9|9366.2|9362.2|71
1647469200000|2022-03-16 22:20:00|9396.5|9392.5|9401.3|9397.3|9407.3|9403.3|9396.4|9390.9|46
1647469500000|2022-03-16 22:25:00|9401.7|9397.7|9412|9408|9415.6|9409.9|9401.7|9397.7|36
1647469800000|2022-03-16 22:30:00|9412.1|9408.1|9453.2|9449.2|9455.6|9450.7|9397.5|9391.3|199
1647470100000|2022-03-16 22:35:00|9453.3|9449.3|9461.4|9457.4|9466.2|9460.3|9453.3|9449.3|49
1647470400000|2022-03-16 22:40:00|9461|9457|9487.2|9483.2|9489.7|9485.7|9460.2|9456.2|174
1647470700000|2022-03-16 22:45:00|9488.7|9480.7|9484.6|9480.6|9493|9489|9478.7|9474.7|167
1647471000000|2022-03-16 22:50:00|9484.7|9480.7|9480.5|9476.5|9496.5|9492.4|9477.1|9473.1|154
1647471300000|2022-03-16 22:55:00|9480.4|9476.4|9483.3|9479.3|9503.1|9499.1|9479.6|9475.6|102
1647471600000|2022-03-16 23:00:00|9480.6|9476.6|9479.5|9475.5|9489.9|9485.9|9476.9|9472.1|38
1647471900000|2022-03-16 23:05:00|9479.9|9475.9|9496.1|9488.1|9497.6|9491.5|9474.9|9469|108
1647472200000|2022-03-16 23:10:00|9495.6|9487.6|9498.6|9490.6|9502.9|9497.1|9486.7|9478.8|53
1647472500000|2022-03-16 23:15:00|9498.7|9490.7|9489.5|9481.5|9501.8|9496.8|9486.7|9481.5|24
1647472800000|2022-03-16 23:20:00|9487.7|9483.7|9501.3|9493.3|9507.3|9499.8|9487.7|9482.3|84
1647473100000|2022-03-16 23:25:00|9500.4|9492.4|9506.6|9498.6|9510.4|9506.4|9498.1|9492.4|57
1647473400000|2022-03-16 23:30:00|9506.2|9498.2|9509.8|9505.8|9512|9507.2|9499.4|9494.4|42
1647473700000|2022-03-16 23:35:00|9511.7|9503.7|9509.2|9505.2|9511.7|9507.2|9501.3|9495|46
1647474000000|2022-03-16 23:40:00|9509.3|9505.3|9507.2|9503.2|9511.4|9506.4|9503.5|9499.5|56
1647474300000|2022-03-16 23:45:00|9507.3|9503.3|9512|9504|9513.4|9507.4|9506.9|9502.9|39
1647474600000|2022-03-16 23:50:00|9510.1|9506.1|9507.6|9503.6|9519.8|9513.9|9507.5|9503.5|86
1647474900000|2022-03-16 23:55:00|9509.5|9501.5|9490.4|9482.4|9511.5|9505.4|9488.6|9481.7|107
1647475200000|2022-03-17 00:00:00|9492.6|9484.6|9480.3|9476.3|9496.6|9490.7|9405.8|9399.2|612
1647475500000|2022-03-17 00:05:00|9479.8|9475.8|9495.8|9487.8|9497.9|9492.1|9479.8|9474.9|118
1647475800000|2022-03-17 00:10:00|9495.9|9487.9|9477.7|9473.7|9495.9|9487.9|9455.5|9450.2|184
1647476100000|2022-03-17 00:15:00|9479.7|9471.7|9468.7|9460.7|9483.9|9478.4|9448.7|9444.7|154
1647476400000|2022-03-17 00:20:00|9468.8|9460.8|9451.3|9443.3|9473|9465|9438.4|9432.7|120
1647476700000|2022-03-17 00:25:00|9451.5|9443.5|9438.7|9430.7|9458.8|9451.8|9436.1|9430.4|115
1647477000000|2022-03-17 00:30:00|9436.6|9432.6|9410|9402|9438.1|9433.1|9386.3|9381.4|341
1647477300000|2022-03-17 00:35:00|9408|9404|9438.3|9430.3|9446.4|9439.3|9395.7|9388.7|130
1647477600000|2022-03-17 00:40:00|9436.6|9432.6|9433.5|9425.5|9446.3|9440.1|9427.3|9421.8|64
1647477900000|2022-03-17 00:45:00|9433.9|9425.9|9438.7|9430.7|9447.2|9442.2|9418.3|9411.2|99
1647478200000|2022-03-17 00:50:00|9438.8|9430.8|9446.3|9442.3|9452.9|9445.4|9428.7|9422.7|71
1647478500000|2022-03-17 00:55:00|9447.8|9439.8|9442.9|9434.9|9454.4|9448.2|9417.5|9412.5|103
1647478800000|2022-03-17 01:00:00|9442.5|9434.5|9528.4|9520.4|9529.8|9523.9|9441.5|9433.6|551
1647479100000|2022-03-17 01:05:00|9528.5|9520.5|9513.3|9509.3|9548.2|9542.3|9513.3|9507.2|361
1647479400000|2022-03-17 01:10:00|9513.2|9509.2|9517.5|9509.5|9523.6|9517.5|9498.3|9492.7|174
1647479700000|2022-03-17 01:15:00|9517|9509|9529.1|9525.1|9536.8|9530.1|9513|9505|118
1647480000000|2022-03-17 01:20:00|9528.6|9524.6|9507.5|9503.5|9530.6|9524.6|9500.6|9494.6|158
1647480300000|2022-03-17 01:25:00|9509.6|9501.6|9548.9|9544.9|9552.3|9546.4|9497.5|9492.5|176
1647480600000|2022-03-17 01:30:00|9551|9543|9516.2|9512.2|9569.3|9564.3|9514.8|9508.9|312
1647480900000|2022-03-17 01:35:00|9516.3|9512.3|9525.3|9521.3|9540.2|9534.1|9512.7|9508.7|129
1647481200000|2022-03-17 01:40:00|9525.2|9521.2|9520.9|9516.9|9530.2|9524.8|9505|9499.9|175
1647481500000|2022-03-17 01:45:00|9520.5|9516.5|9517.2|9513.2|9534.9|9529|9509.7|9505.6|85
1647481800000|2022-03-17 01:50:00|9516.2|9512.2|9508.8|9504.8|9519.7|9514.6|9504.2|9498.2|37
1647482100000|2022-03-17 01:55:00|9508.6|9504.6|9489.5|9481.5|9510.1|9505.3|9483.5|9478.1|264
1647482400000|2022-03-17 02:00:00|9489.9|9481.9|9488.9|9480.9|9499.1|9495.1|9474.2|9470.2|118
1647482700000|2022-03-17 02:05:00|9488.5|9480.5|9486.7|9482.7|9507|9502.2|9483|9476.5|124
1647483000000|2022-03-17 02:10:00|9486.6|9482.6|9491|9483|9496.6|9490.7|9470.8|9465.9|146
1647483300000|2022-03-17 02:15:00|9489|9485|9495.4|9491.4|9501.8|9496.3|9483.8|9477.8|47
1647483600000|2022-03-17 02:20:00|9495.8|9491.8|9499.9|9495.9|9507.4|9501.4|9490.6|9486.6|52
1647483900000|2022-03-17 02:25:00|9500.5|9496.5|9504.4|9500.4|9504.4|9500.4|9495.4|9489.5|37
1647484200000|2022-03-17 02:30:00|9504.3|9500.3|9476.3|9468.3|9504.3|9500.3|9468.8|9463.5|184
1647484500000|2022-03-17 02:35:00|9474.3|9470.3|9484.3|9480.3|9494.5|9489.4|9469|9465|78
1647484800000|2022-03-17 02:40:00|9483.8|9479.8|9493.7|9489.7|9495.6|9491|9472.4|9466.1|89
1647485100000|2022-03-17 02:45:00|9495.7|9487.7|9479.6|9475.6|9496.6|9491.2|9477.6|9472.2|48
1647485400000|2022-03-17 02:50:00|9481.5|9473.5|9487.1|9479.1|9491.6|9486.2|9469.5|9464.7|71
1647485700000|2022-03-17 02:55:00|9486.7|9478.7|9505.6|9497.6|9507.7|9503|9483.3|9476.7|117
1647486000000|2022-03-17 03:00:00|9504.6|9500.6|9512.9|9508.9|9513.4|9509.4|9496.2|9491.7|88
1647486300000|2022-03-17 03:05:00|9513.2|9509.2|9515.3|9511.3|9516.2|9511.3|9493.1|9487|120
1647486600000|2022-03-17 03:10:00|9514.9|9510.9|9520|9516|9528.6|9524.6|9503|9496.5|73
1647486900000|2022-03-17 03:15:00|9521|9517|9524|9516|9533.4|9529|9513.1|9508.9|90
1647487200000|2022-03-17 03:20:00|9521.4|9517.4|9526.7|9522.7|9531.2|9525.1|9516.2|9510.3|57
1647487500000|2022-03-17 03:25:00|9528.5|9520.5|9541.7|9537.7|9547.3|9541.2|9525.6|9519.6|108
1647487800000|2022-03-17 03:30:00|9541.6|9537.6|9548|9544|9549.9|9544.5|9532.8|9528.3|95
1647488100000|2022-03-17 03:35:00|9547.5|9543.5|9558.8|9554.8|9563.3|9557.1|9541.4|9535.9|164
1647488400000|2022-03-17 03:40:00|9558.7|9554.7|9534.3|9530.3|9560.2|9555.2|9531.9|9526|217
1647488700000|2022-03-17 03:45:00|9534.2|9530.2|9541.4|9537.4|9545.9|9539.6|9530.9|9526.9|142
1647489000000|2022-03-17 03:50:00|9541.6|9537.6|9546.6|9542.6|9557.3|9552.5|9541.6|9537.6|111
1647489300000|2022-03-17 03:55:00|9546.5|9542.5|9548.9|9544.9|9552.9|9547|9544|9538.6|29
1647489600000|2022-03-17 04:00:00|9548.4|9544.4|9550.1|9546.1|9558.1|9552.1|9548.4|9544|53
1647489900000|2022-03-17 04:05:00|9550.6|9546.6|9549.5|9545.5|9562.4|9558.4|9549|9545|73
1647490200000|2022-03-17 04:10:00|9549|9545|9539.1|9535.1|9550|9546|9537.2|9532.1|34
1647490500000|2022-03-17 04:15:00|9539.6|9535.6|9537.1|9533.1|9543.7|9539.7|9532.5|9527.6|53
1647490800000|2022-03-17 04:20:00|9539.1|9531.1|9545.1|9537.1|9547.2|9542.6|9535.2|9530.7|16
1647491100000|2022-03-17 04:25:00|9542.1|9538.1|9539|9535|9545.1|9538.6|9535.5|9530|37
1647491400000|2022-03-17 04:30:00|9538.9|9534.9|9542.3|9538.3|9552.9|9547.1|9538.9|9533.5|91
1647491700000|2022-03-17 04:35:00|9540.3|9536.3|9544.8|9540.8|9548.9|9544.9|9538|9532.9|41
1647492000000|2022-03-17 04:40:00|9544.9|9540.9|9542.9|9538.9|9549.3|9545.3|9539.2|9533.4|25
1647492300000|2022-03-17 04:45:00|9542.4|9538.4|9536.1|9532.1|9549.9|9543.9|9536.1|9532.1|45
1647492600000|2022-03-17 04:50:00|9535.9|9531.9|9526.1|9522.1|9541.2|9537.1|9523.8|9519.2|151
1647492900000|2022-03-17 04:55:00|9526.2|9522.2|9526.1|9522.1|9531.1|9525.1|9523.7|9519.7|41
1647493200000|2022-03-17 05:00:00|9525.6|9521.6|9530.9|9526.9|9536.9|9530.9|9523.7|9518.1|47
1647493500000|2022-03-17 05:05:00|9531.5|9523.5|9532|9528|9535.9|9531.9|9529.6|9523.1|15
1647493800000|2022-03-17 05:10:00|9531.9|9527.9|9547|9543|9550.9|9545.4|9531.9|9527.9|63
1647494100000|2022-03-17 05:15:00|9546.9|9542.9|9549.4|9545.4|9552.4|9547.5|9542|9538|53
1647494400000|2022-03-17 05:20:00|9547|9543|9546.1|9542.1|9551.8|9547.6|9544.1|9539.9|80
1647494700000|2022-03-17 05:25:00|9546.6|9542.6|9561.1|9557.1|9568.6|9564.1|9546|9539.5|245
1647495000000|2022-03-17 05:30:00|9561|9557|9557.8|9553.8|9564.2|9558.8|9537|9533|144
1647495300000|2022-03-17 05:35:00|9557.3|9553.3|9555.1|9551.1|9568.7|9563.3|9554.1|9549.1|100
1647495600000|2022-03-17 05:40:00|9555.2|9551.2|9564.4|9556.4|9564.4|9558.5|9551.6|9545.1|96
1647495900000|2022-03-17 05:45:00|9562.3|9558.3|9551.9|9547.9|9569.6|9565.6|9549.4|9545.4|123
1647496200000|2022-03-17 05:50:00|9552.4|9548.4|9561|9557|9565.3|9560.7|9544.3|9540.3|95
1647496500000|2022-03-17 05:55:00|9560.4|9556.4|9545.9|9541.9|9561.5|9557|9542|9537.4|69
1647496800000|2022-03-17 06:00:00|9548|9540|9540.7|9532.7|9548|9542.6|9528.9|9523|251
1647497100000|2022-03-17 06:05:00|9541.5|9533.5|9553.2|9549.2|9562.5|9556.5|9539.4|9533.4|165
1647497400000|2022-03-17 06:10:00|9553.1|9549.1|9553.8|9549.8|9570|9564.1|9542.3|9536.8|239
1647497700000|2022-03-17 06:15:00|9553.7|9549.7|9555.8|9551.8|9560.8|9554.9|9535.1|9529.1|116
1647498000000|2022-03-17 06:20:00|9555.9|9551.9|9549.4|9545.4|9558.3|9552.4|9542.9|9536.9|142
1647498300000|2022-03-17 06:25:00|9549.8|9545.8|9584|9580|9584|9580|9548.5|9542.4|356
1647498600000|2022-03-17 06:30:00|9584.1|9580.1|9562.9|9558.9|9592|9586.1|9559.1|9553.9|400
1647498900000|2022-03-17 06:35:00|9564.5|9556.5|9547.4|9543.4|9584.2|9579.2|9538.4|9533.9|156
1647499200000|2022-03-17 06:40:00|9548.2|9544.2|9531.9|9527.9|9548.4|9544.3|9522.2|9516.5|223
1647499500000|2022-03-17 06:45:00|9532|9528|9527.8|9523.8|9542.3|9538.3|9525.4|9521.4|86
1647499800000|2022-03-17 06:50:00|9527.9|9523.9|9548.3|9544.3|9551.2|9546.8|9526.3|9520.3|78
1647500100000|2022-03-17 06:55:00|9548.8|9544.8|9570.1|9566.1|9585.5|9579.6|9544.8|9538.7|325
1647500400000|2022-03-17 07:00:00|9570.3|9566.3|9595.5|9591.5|9606.6|9601.5|9570.1|9564.6|340
1647500700000|2022-03-17 07:05:00|9596.2|9592.2|9605.5|9601.5|9606.1|9602.1|9593|9589|164
1647501000000|2022-03-17 07:10:00|9605|9601|9615|9611|9617|9612.5|9598.6|9594.6|367
1647501300000|2022-03-17 07:15:00|9615.1|9611.1|9627.6|9623.6|9633|9627.5|9605.5|9601.5|388
1647501600000|2022-03-17 07:20:00|9627.7|9623.7|9639|9635|9641.4|9636.6|9620.5|9614.6|252
1647501900000|2022-03-17 07:25:00|9638.6|9634.6|9635.6|9627.6|9642.5|9636.6|9621.2|9616.7|183
1647502200000|2022-03-17 07:30:00|9635.3|9627.3|9668.6|9664.6|9677.6|9673.9|9632.3|9627.2|516
1647502500000|2022-03-17 07:35:00|9669|9665|9658.4|9654.4|9686.4|9679.8|9649.2|9645.2|416
1647502800000|2022-03-17 07:40:00|9657.4|9653.4|9659.8|9651.8|9664.3|9659.7|9651.2|9645.8|137
1647503100000|2022-03-17 07:45:00|9658.4|9654.4|9660.4|9656.4|9681.8|9676.9|9657.9|9653.9|267
1647503400000|2022-03-17 07:50:00|9659.9|9655.9|9676.2|9672.2|9677.3|9673.3|9654.9|9649.5|208
1647503700000|2022-03-17 07:55:00|9676.6|9672.6|9669.2|9661.2|9679.1|9672.6|9646|9640|262
1647504000000|2022-03-17 08:00:00|9666.5|9662.5|9706.6|9702.6|9712.9|9708|9656.3|9650.2|687
1647504300000|2022-03-17 08:05:00|9707.5|9703.5|9728.9|9724.9|9734.4|9729.4|9707.5|9701.8|602
1647504600000|2022-03-17 08:10:00|9731|9723|9736.8|9732.8|9753.3|9748.8|9718.8|9714.8|550
1647504900000|2022-03-17 08:15:00|9736.3|9732.3|9722.1|9718.1|9747.9|9742.4|9718.7|9713.2|305
1647505200000|2022-03-17 08:20:00|9722.2|9718.2|9715.5|9711.5|9730.7|9723|9709|9705|413
1647505500000|2022-03-17 08:25:00|9716|9712|9709.1|9705.1|9721|9717|9694.3|9690.3|729
1647505800000|2022-03-17 08:30:00|9709.2|9705.2|9652.2|9648.2|9724.1|9719.1|9647.3|9643.3|994
1647506100000|2022-03-17 08:35:00|9651|9647|9688.2|9684.2|9695.7|9691.1|9649.7|9645.7|579
1647506400000|2022-03-17 08:40:00|9688.3|9684.3|9700.3|9696.3|9721.2|9717.2|9685.7|9681.7|939
1647506700000|2022-03-17 08:45:00|9699.4|9695.4|9718.4|9714.4|9728.8|9724.8|9695.3|9691.3|412
1647507000000|2022-03-17 08:50:00|9720.8|9716.8|9693.4|9689.4|9723.3|9718.6|9680.3|9675.4|386
1647507300000|2022-03-17 08:55:00|9692.8|9688.8|9686.6|9682.6|9705.3|9701.3|9677.1|9673.1|368
1647507600000|2022-03-17 09:00:00|9686.2|9682.2|9733|9729|9736.6|9732.6|9678.7|9674.7|516
1647507900000|2022-03-17 09:05:00|9733.9|9729.9|9733.1|9729.1|9750.8|9746.8|9721.1|9716.6|549
1647508200000|2022-03-17 09:10:00|9732.3|9728.3|9774.1|9770.1|9776|9772|9732.3|9728.3|663
1647508500000|2022-03-17 09:15:00|9774.5|9770.5|9775.8|9771.8|9796.4|9792.4|9766.4|9762.4|869
1647508800000|2022-03-17 09:20:00|9775.7|9771.7|9765.2|9761.2|9780.3|9776.3|9734.6|9730.6|668
1647509100000|2022-03-17 09:25:00|9764.7|9760.7|9745.3|9741.3|9766.9|9762.9|9736.3|9730.9|471
1647509400000|2022-03-17 09:30:00|9745.5|9741.5|9756.3|9752.3|9766.3|9761.3|9740.4|9735.8|247
1647509700000|2022-03-17 09:35:00|9756.7|9752.7|9781.6|9777.6|9781.8|9777.8|9745.3|9740.4|536
1647510000000|2022-03-17 09:40:00|9781.7|9777.7|9784.1|9780.1|9803|9799|9765.1|9759.8|962
1647510300000|2022-03-17 09:45:00|9784|9780|9782|9778|9800.8|9796.8|9767.2|9763.2|563
1647510600000|2022-03-17 09:50:00|9781.8|9777.8|9770.6|9766.6|9790.4|9786.4|9753.1|9749.1|457
1647510900000|2022-03-17 09:55:00|9771.1|9767.1|9768.2|9764.2|9777.2|9771.1|9740.5|9736.5|355
1647511200000|2022-03-17 10:00:00|9768.6|9764.6|9820.1|9816.1|9864.4|9858.9|9757.9|9753.9|2387
1647511500000|2022-03-17 10:05:00|9821|9817|9830.1|9826.1|9837.7|9832.7|9809.2|9805.1|694
1647511800000|2022-03-17 10:10:00|9832.2|9824.2|9836.8|9832.8|9844.8|9840.8|9829.2|9824.2|477
1647512100000|2022-03-17 10:15:00|9836.3|9832.3|9811.9|9807.9|9850.6|9846.6|9808.9|9804.9|895
1647512400000|2022-03-17 10:20:00|9812|9808|9784.3|9780.3|9815.8|9811.8|9780.6|9775.9|685
1647512700000|2022-03-17 10:25:00|9782.9|9778.9|9798.9|9794.9|9805.1|9801.1|9781.8|9777.4|430
1647513000000|2022-03-17 10:30:00|9799|9795|9831.7|9827.7|9834.2|9829.2|9768.4|9763.9|700
1647513300000|2022-03-17 10:35:00|9828.7|9824.7|9832.5|9828.5|9837.4|9833.4|9816.9|9812.9|431
1647513600000|2022-03-17 10:40:00|9834.4|9826.4|9817.4|9813.4|9841.2|9837.2|9817|9813|374
1647513900000|2022-03-17 10:45:00|9817.5|9813.5|9822.5|9818.5|9833.5|9829.5|9802.6|9798.6|366
1647514200000|2022-03-17 10:50:00|9823|9819|9805.2|9801.2|9829|9825|9799.1|9795.1|379
1647514500000|2022-03-17 10:55:00|9805.3|9801.3|9809|9805|9827.1|9823.1|9802.2|9798.2|413
1647514800000|2022-03-17 11:00:00|9809.6|9805.6|9793.8|9789.8|9811.5|9807.5|9781.9|9777.9|556
1647515100000|2022-03-17 11:05:00|9794.2|9790.2|9811.5|9807.5|9820.9|9816.9|9791.8|9787.8|389
1647515400000|2022-03-17 11:10:00|9811.1|9807.1|9816|9812|9822.5|9818.5|9805.5|9799.6|317
1647515700000|2022-03-17 11:15:00|9816.5|9812.5|9837.6|9833.6|9841.4|9837.4|9813.7|9809.7|477
1647516000000|2022-03-17 11:20:00|9838|9834|9854.5|9850.5|9859.6|9855.6|9833.8|9829.7|787
1647516300000|2022-03-17 11:25:00|9854.6|9850.6|9861.6|9857.6|9864|9859.7|9839.2|9835.2|502
1647516600000|2022-03-17 11:30:00|9861.5|9857.5|9852.9|9848.9|9884.8|9879.8|9852.1|9848.1|803
1647516900000|2022-03-17 11:35:00|9853.4|9849.4|9871.4|9867.4|9882.2|9878.2|9852.9|9848.9|544
1647517200000|2022-03-17 11:40:00|9871.3|9867.3|9901.7|9897.7|9905.3|9901.3|9858.2|9854.2|968
1647517500000|2022-03-17 11:45:00|9900.8|9896.8|9927.7|9923.7|9939.1|9935.1|9884.2|9880.2|1310
1647517800000|2022-03-17 11:50:00|9928.7|9924.7|9943.6|9939.6|9967.9|9963.9|9919.2|9915.2|1490
1647518100000|2022-03-17 11:55:00|9943.5|9939.5|9917.9|9913.9|9944.6|9939.5|9906.4|9900.3|708
1647518400000|2022-03-17 12:00:00|9918.4|9914.4|9978.8|9974.8|9978.9|9974.9|9916.8|9910.9|1375
1647518700000|2022-03-17 12:05:00|9978|9974|9948.4|9944.4|9979.4|9975.1|9936.8|9932.8|509
1647519000000|2022-03-17 12:10:00|9948.8|9944.8|9930.2|9926.2|9968.8|9964.8|9919.4|9915|600
1647519300000|2022-03-17 12:15:00|9930.3|9926.3|9936.7|9932.7|9958|9954|9927.2|9923.2|621
1647519600000|2022-03-17 12:20:00|9935.4|9931.4|9927.8|9923.8|9941.4|9936.4|9909.4|9903.9|681
1647519900000|2022-03-17 12:25:00|9927|9923|9916.3|9912.3|9934.8|9929.9|9912.3|9906.9|537
1647520200000|2022-03-17 12:30:00|9916.8|9912.8|9884.9|9880.9|9922.3|9918.3|9861.4|9856.2|1049
1647520500000|2022-03-17 12:35:00|9885|9881|9898.5|9894.5|9909.6|9905.6|9883.6|9879.6|579
1647520800000|2022-03-17 12:40:00|9901.1|9893.1|9918.4|9914.4|9921|9916.5|9885.7|9881.7|747
1647521100000|2022-03-17 12:45:00|9918.3|9914.3|9922.6|9918.6|9945.1|9939.3|9909.9|9905.9|859
1647521400000|2022-03-17 12:50:00|9922.7|9918.7|9945.5|9941.5|9949.5|9945.5|9919.6|9915.6|674
1647521700000|2022-03-17 12:55:00|9945.9|9941.9|9942.1|9938.1|9961.5|9957.5|9927.1|9923.1|803
1647522000000|2022-03-17 13:00:00|9941.8|9937.8|9966.1|9962.1|9995.6|9991.6|9924.4|9920.4|2236
1647522300000|2022-03-17 13:05:00|9966.6|9962.6|9957.6|9953.6|9968|9964|9924.5|9920.5|1777
1647522600000|2022-03-17 13:10:00|9957.8|9953.8|10000.7|9996.7|10009.6|10005.6|9957.8|9953.8|1522
1647522900000|2022-03-17 13:15:00|10000.5|9996.5|10015.6|10011.6|10033|10027.6|9990.2|9986.2|1317
1647523200000|2022-03-17 13:20:00|10015.1|10011.1|10022.2|10018.2|10028.1|10024.1|10005.1|10001.1|1146
1647523500000|2022-03-17 13:25:00|10022|10018|10048.2|10044.2|10050.1|10046.1|10016.2|10012.2|1750
1647523800000|2022-03-17 13:30:00|10048.1|10044.1|10101.5|10097.5|10108.5|10104.5|10040.1|10036.1|2576
1647524100000|2022-03-17 13:35:00|10102|10098|10079.7|10075.7|10138.6|10134.6|10073.4|10069.4|2550
1647524400000|2022-03-17 13:40:00|10078.7|10074.7|10083.6|10079.6|10094.8|10090.8|10053.8|10049.8|1401
1647524700000|2022-03-17 13:45:00|10083.7|10079.7|10034.9|10030.9|10103.6|10099.6|10010.6|10006.6|2783
1647525000000|2022-03-17 13:50:00|10035.8|10031.8|10071|10067|10076.9|10072.9|10020.7|10016.7|1183
1647525300000|2022-03-17 13:55:00|10070.9|10066.9|10050.7|10046.7|10092.9|10088.9|10046.8|10042.7|1636
1647525600000|2022-03-17 14:00:00|10052.2|10048.2|10070.1|10066.1|10082.9|10078.9|10034.9|10030.9|1946
1647525900000|2022-03-17 14:05:00|10068.1|10064.1|10022|10018|10079|10075|10020.4|10016.4|1919
1647526200000|2022-03-17 14:10:00|10023|10019|10062.8|10058.8|10069.2|10065.2|10012.1|10008.1|2264
1647526500000|2022-03-17 14:15:00|10062.3|10058.3|10062|10058|10078.9|10074.9|10044.2|10040.2|1002
1647526800000|2022-03-17 14:20:00|10062.5|10058.5|10047.4|10043.4|10070.3|10066.3|10020.4|10016.4|1369
1647527100000|2022-03-17 14:25:00|10048.3|10044.3|10064.7|10060.7|10080.9|10076.9|10048.3|10044.3|718
1647527400000|2022-03-17 14:30:00|10064.2|10060.2|10042.2|10038.2|10074.4|10069.8|10037|10033|924
1647527700000|2022-03-17 14:35:00|10039.2|10035.2|10110.3|10106.3|10130.3|10126.3|10036.1|10032.1|1578
1647528000000|2022-03-17 14:40:00|10110.7|10106.7|10163.9|10159.9|10164.8|10160.8|10103.8|10099.8|1842
1647528300000|2022-03-17 14:45:00|10163.8|10159.8|10132.7|10128.7|10194.2|10190.2|10125.7|10121.7|1994
1647528600000|2022-03-17 14:50:00|10133|10129|10139.4|10135.4|10144.8|10140.8|10115.1|10111.1|1121
1647528900000|2022-03-17 14:55:00|10137.2|10133.2|10131.7|10127.7|10146.7|10142.8|10113.3|10109.3|1131
1647529200000|2022-03-17 15:00:00|10130.1|10126.1|10106.6|10102.6|10147.8|10143.8|10102.5|10098.5|1013
1647529500000|2022-03-17 15:05:00|10105.6|10101.6|10088.4|10084.4|10116|10112|10084.5|10080.5|946
1647529800000|2022-03-17 15:10:00|10089.4|10085.4|10097.5|10093.5|10110.1|10106.1|10078.7|10074.7|1179
1647530100000|2022-03-17 15:15:00|10098.5|10094.5|10120.3|10116.3|10120.4|10116.4|10085.6|10081.6|525
1647530400000|2022-03-17 15:20:00|10119.7|10115.7|10116.2|10112.2|10136.3|10132.3|10113.7|10109.7|998
1647530700000|2022-03-17 15:25:00|10116.1|10112.1|10127.2|10123.2|10138.2|10134.2|10113.3|10109.3|625
1647531000000|2022-03-17 15:30:00|10127.1|10123.1|10078.7|10074.7|10127.2|10123.2|10072.5|10068.5|1465
1647531300000|2022-03-17 15:35:00|10078.3|10074.3|10081.1|10077.1|10091.8|10087.8|10054.5|10050.5|1211
1647531600000|2022-03-17 15:40:00|10081.6|10077.6|10134.2|10130.2|10140.3|10136.2|10076.1|10072.1|2012
1647531900000|2022-03-17 15:45:00|10134.4|10130.4|10159.5|10155.5|10161.5|10157.5|10129.6|10125.6|1463
1647532200000|2022-03-17 15:50:00|10160.4|10156.4|10157.6|10153.6|10165.8|10161.8|10147.9|10143.9|938
1647532500000|2022-03-17 15:55:00|10157.1|10153.1|10217|10213|10228|10224|10147.5|10143.5|1672
1647532800000|2022-03-17 16:00:00|10216.7|10212.7|10171.7|10167.7|10218.1|10214.1|10170.7|10166.7|1373
1647533100000|2022-03-17 16:05:00|10171.8|10167.8|10183.4|10179.4|10192.5|10188.5|10156.2|10152.2|949
1647533400000|2022-03-17 16:10:00|10183.5|10179.5|10170.9|10166.9|10189.4|10185.4|10146.9|10142.9|2619
1647533700000|2022-03-17 16:15:00|10171.1|10167.1|10211.7|10207.7|10224.1|10220.1|10170.6|10166.6|1057
1647534000000|2022-03-17 16:20:00|10210.8|10206.8|10180.3|10176.3|10215.7|10211.7|10160.7|10156.7|1314
1647534300000|2022-03-17 16:25:00|10179.8|10175.8|10173.4|10169.4|10201.9|10197.9|10154.4|10150.4|1270
1647534600000|2022-03-17 16:30:00|10176.8|10172.8|10132.2|10128.2|10177.3|10173.3|10123.8|10119.8|1196
1647534900000|2022-03-17 16:35:00|10132.3|10128.3|10121.5|10117.5|10173.1|10169.1|10117.4|10113.4|923
1647535200000|2022-03-17 16:40:00|10120.5|10116.5|10131.4|10127.4|10139.5|10135.5|10117|10113|509
1647535500000|2022-03-17 16:45:00|10131.3|10127.3|10141.5|10137.5|10150.4|10146.4|10126|10122|572
1647535800000|2022-03-17 16:50:00|10141.4|10137.4|10117.9|10113.9|10141.5|10137.5|10108.4|10104.4|766
1647536100000|2022-03-17 16:55:00|10118.4|10114.4|10096.1|10092.1|10119.4|10115.4|10086.5|10082.5|1266
1647536400000|2022-03-17 17:00:00|10096.2|10092.2|10139.5|10135.5|10157.4|10153.4|10090|10086|967
1647536700000|2022-03-17 17:05:00|10139.4|10135.4|10149.9|10145.9|10151.8|10147.8|10129.7|10125.7|611
1647537000000|2022-03-17 17:10:00|10150.4|10146.4|10144.1|10140.1|10167.4|10163.4|10135.2|10131.2|853
1647537300000|2022-03-17 17:15:00|10144|10140|10182.4|10178.4|10186.4|10182.4|10138.2|10134.2|955
1647537600000|2022-03-17 17:20:00|10182.3|10178.3|10146.1|10142.1|10187.6|10183.6|10144.1|10140.1|840
1647537900000|2022-03-17 17:25:00|10147.1|10143.1|10120.1|10116.1|10152.1|10148.1|10110.1|10106.1|764
1647538200000|2022-03-17 17:30:00|10120|10116|10148|10144|10152|10148|10118.5|10114.5|719
1647538500000|2022-03-17 17:35:00|10148.5|10144.5|10156.1|10152.1|10156.1|10152.1|10122.6|10118.6|672
1647538800000|2022-03-17 17:40:00|10156.2|10152.2|10133.1|10129.1|10181.3|10177.3|10130.2|10126.2|1040
1647539100000|2022-03-17 17:45:00|10132.7|10128.7|10125.4|10121.4|10146.2|10142.2|10121.6|10117.6|655
1647539400000|2022-03-17 17:50:00|10125.5|10121.5|10139.7|10135.7|10142.6|10138.6|10117.1|10113.1|863
1647539700000|2022-03-17 17:55:00|10140.7|10136.7|10165.5|10161.5|10173.5|10169.5|10121.1|10117.1|1766
1647540000000|2022-03-17 18:00:00|10163.6|10159.6|10139.2|10135.2|10164.5|10160.5|10121.4|10117.4|1248
1647540300000|2022-03-17 18:05:00|10139.3|10135.3|10146.1|10142.1|10162|10158|10132.1|10128.1|824
1647540600000|2022-03-17 18:10:00|10147.2|10143.2|10159.3|10155.3|10169.2|10165.2|10136.1|10132.1|1038
1647540900000|2022-03-17 18:15:00|10158.8|10154.8|10183.4|10179.4|10194.4|10190.4|10146.8|10142.8|1240
1647541200000|2022-03-17 18:20:00|10183.5|10179.5|10189|10185|10207.5|10203.5|10162.5|10158.5|2824
1647541500000|2022-03-17 18:25:00|10187.9|10183.9|10179.3|10175.3|10202.2|10198.2|10162.9|10158.9|7701
1647541800000|2022-03-17 18:30:00|10179.4|10175.4|10217.9|10213.9|10249.3|10245.3|10172.3|10168.3|3770
1647542100000|2022-03-17 18:35:00|10217|10213|10233.3|10229.3|10238.8|10234.8|10216.5|10212.5|745
1647542400000|2022-03-17 18:40:00|10233.8|10229.8|10228|10224|10244.3|10240.3|10218.5|10214.5|497
1647542700000|2022-03-17 18:45:00|10227.5|10223.5|10248.5|10244.5|10260.8|10256.8|10225|10221|863
1647543000000|2022-03-17 18:50:00|10248.4|10244.4|10252.8|10248.8|10255.4|10251.4|10219.9|10215.4|1255
1647543300000|2022-03-17 18:55:00|10251.3|10247.3|10247|10243|10251.8|10247.8|10237|10231.5|693
1647543600000|2022-03-17 19:00:00|10246.9|10242.9|10272.2|10268.2|10275.4|10271.4|10241.7|10237.7|711
1647543900000|2022-03-17 19:05:00|10272.7|10268.7|10281|10277|10286.1|10282.1|10269.1|10265.1|597
1647544200000|2022-03-17 19:10:00|10279.1|10275.1|10272|10268|10282|10278|10269.1|10265.1|152
1647544500000|2022-03-17 19:15:00|10272.5|10268.5|10249.5|10245.5|10278|10274|10249.1|10245.1|330
1647544800000|2022-03-17 19:20:00|10250|10246|10243.1|10239.1|10251.6|10247.6|10231.6|10227.6|366
1647545100000|2022-03-17 19:25:00|10243.2|10239.2|10221.1|10217.1|10249.6|10245.6|10220.6|10216.6|238
1647545400000|2022-03-17 19:30:00|10221.2|10217.2|10238.6|10234.6|10246.3|10242.3|10221.2|10217.2|793
1647545700000|2022-03-17 19:35:00|10240.4|10236.4|10234.9|10230.9|10245|10241|10232.9|10228.9|358
1647546000000|2022-03-17 19:40:00|10235.4|10231.4|10234.6|10230.6|10240.6|10236.6|10221.9|10217.9|443
1647546300000|2022-03-17 19:45:00|10235.1|10231.1|10228.9|10224.9|10241.1|10237.1|10222.4|10218.4|373
1647546600000|2022-03-17 19:50:00|10229|10225|10210.4|10206.4|10230.8|10226.8|10208.8|10204.8|498
1647546900000|2022-03-17 19:55:00|10210.9|10206.9|10187|10183|10210.9|10206.9|10183.1|10177.5|570
1647547200000|2022-03-17 20:00:00|10187.2|10183.2|10196|10188|10204.4|10200.3|10182.5|10178.5|218
1647547500000|2022-03-17 20:05:00|10195.5|10187.5|10190.3|10186.3|10200.4|10196.4|10188.4|10184|93
1647547800000|2022-03-17 20:10:00|10190.2|10186.2|10198.2|10194.2|10199.6|10195.6|10186.2|10182.2|149
1647548100000|2022-03-17 20:15:00|10198.1|10194.1|10200.2|10196.2|10211.2|10207.2|10192.7|10185.4|160
1647548400000|2022-03-17 20:20:00|10202.3|10194.3|10189|10185|10205.7|10201.7|10186.1|10182.1|151
1647548700000|2022-03-17 20:25:00|10189.1|10185.1|10226.5|10222.5|10229.5|10225.5|10188.5|10184.5|323
1647549000000|2022-03-17 20:30:00|10226.9|10222.9|10217.6|10213.6|10226.9|10222.9|10207.9|10203.4|126
1647549300000|2022-03-17 20:35:00|10218|10214|10228.5|10220.5|10232.9|10228.9|10217.5|10212|273
1647549600000|2022-03-17 20:40:00|10226.4|10222.4|10226.8|10222.8|10235.2|10229|10225.4|10220|250
1647549900000|2022-03-17 20:45:00|10226.9|10222.9|10231.7|10227.7|10234.3|10229.7|10226.2|10221.7|64
1647550200000|2022-03-17 20:50:00|10231.2|10227.2|10212.9|10208.9|10239.9|10235.9|10212.9|10208|142
1647550500000|2022-03-17 20:55:00|10213|10209|10224.9|10216.9|10229.4|10223.4|10208.9|10203.9|156
1647554400000|2022-03-17 22:00:00|10229.6|10221.6|10231.7|10223.7|10253.2|10246.3|10221.3|10214.3|115
1647554700000|2022-03-17 22:05:00|10231.8|10223.8|10235.9|10227.9|10241.7|10235.2|10223.8|10215.8|74
1647555000000|2022-03-17 22:10:00|10236.4|10228.4|10237|10229|10244.5|10238.7|10224.5|10220.5|32
1647555300000|2022-03-17 22:15:00|10237.5|10229.5|10242|10234|10243.9|10235.9|10233.7|10227.4|31
1647555600000|2022-03-17 22:20:00|10242.5|10234.5|10241.6|10233.6|10253.1|10248.1|10239.7|10233.2|31
1647555900000|2022-03-17 22:25:00|10241.5|10233.5|10228.3|10224.3|10245.5|10239.5|10228.3|10222.4|16
1647556200000|2022-03-17 22:30:00|10228.2|10224.2|10196.4|10192.4|10229.3|10224.2|10193.7|10187.9|69
1647556500000|2022-03-17 22:35:00|10196.8|10192.8|10200|10196|10206.9|10200.4|10194.5|10190.4|14
1647556800000|2022-03-17 22:40:00|10199.9|10195.9|10204.3|10196.3|10207.4|10201.6|10192.1|10186|36
1647557100000|2022-03-17 22:45:00|10203.8|10195.8|10219|10211|10219.9|10211.9|10203.3|10195.8|18
1647557400000|2022-03-17 22:50:00|10217.2|10213.2|10221.6|10213.6|10225.9|10218.8|10216.5|10211.4|62
1647557700000|2022-03-17 22:55:00|10222|10214|10218.9|10210.9|10222|10215.5|10214.5|10208.7|12
1647558000000|2022-03-17 23:00:00|10218.5|10210.5|10224.4|10220.4|10226.3|10220.5|10216.1|10208.1|25
1647558300000|2022-03-17 23:05:00|10222|10218|10209|10205|10222|10218|10208.6|10204.6|19
1647558600000|2022-03-17 23:10:00|10208.6|10204.6|10206.9|10202.9|10209|10205|10201.5|10195.6|12
1647558900000|2022-03-17 23:15:00|10207.9|10199.9|10200|10196|10208.1|10202.4|10200|10196|6
1647559200000|2022-03-17 23:20:00|10199.9|10195.9|10188.7|10184.7|10200.4|10196.4|10180.5|10175.4|159
1647559500000|2022-03-17 23:25:00|10188.8|10184.8|10188.7|10184.7|10189.7|10185.2|10185.4|10180.8|38
1647559800000|2022-03-17 23:30:00|10189.1|10185.1|10195.2|10187.2|10200|10195.1|10187.7|10183.7|44
1647560100000|2022-03-17 23:35:00|10195.3|10187.3|10199.7|10191.7|10200.7|10194.5|10187.7|10181.7|18
1647560400000|2022-03-17 23:40:00|10198.3|10190.3|10200.6|10196.6|10200.6|10196.6|10195.3|10189.4|12
1647560700000|2022-03-17 23:45:00|10200.2|10196.2|10198.4|10194.4|10202.6|10198.6|10198.4|10194.4|3
1647561000000|2022-03-17 23:50:00|10198.8|10194.8|10202.8|10198.8|10204.7|10199.2|10198.8|10192.8|9
1647561300000|2022-03-17 23:55:00|10202.7|10198.7|10201.4|10193.4|10205.9|10200.3|10197.6|10190.8|27
1647561600000|2022-03-18 00:00:00|10200.9|10192.9|10220.7|10212.7|10225.1|10220.2|10186.9|10179.9|80
1647561900000|2022-03-18 00:05:00|10221.8|10213.8|10257.7|10253.7|10265.7|10261.1|10220.6|10213.3|145
1647562200000|2022-03-18 00:10:00|10258.6|10254.6|10271.6|10267.6|10273.5|10268.1|10247.7|10241.9|92
1647562500000|2022-03-18 00:15:00|10271.5|10267.5|10268.6|10260.6|10281.6|10275|10260.5|10255.1|97
1647562800000|2022-03-18 00:20:00|10266.1|10262.1|10254.6|10250.6|10270.1|10266.1|10250.2|10244.6|149
1647563100000|2022-03-18 00:25:00|10255.1|10251.1|10246|10242|10258.6|10254.6|10239.5|10233.7|45
1647563400000|2022-03-18 00:30:00|10246.9|10242.9|10257.9|10253.9|10260.4|10256.4|10237.4|10231.5|75
1647563700000|2022-03-18 00:35:00|10256.9|10252.9|10259.1|10255.1|10266.6|10260|10256.4|10252.4|33
1647564000000|2022-03-18 00:40:00|10259|10255|10269.3|10265.3|10270.3|10265.8|10247.5|10241.6|63
1647564300000|2022-03-18 00:45:00|10270.2|10266.2|10278.3|10274.3|10285.1|10280.7|10269.9|10265.9|95
1647564600000|2022-03-18 00:50:00|10279.2|10275.2|10280.8|10276.8|10284.2|10279.7|10276.3|10270.3|46
1647564900000|2022-03-18 00:55:00|10281.7|10277.7|10282.9|10278.9|10285.4|10280.3|10277.9|10272.8|56
1647565200000|2022-03-18 01:00:00|10284.3|10280.3|10270.9|10266.9|10292.2|10286.3|10261.8|10255.4|116
1647565500000|2022-03-18 01:05:00|10271.4|10267.4|10272.4|10268.4|10274.9|10270.9|10257.3|10253.3|99
1647565800000|2022-03-18 01:10:00|10272.5|10268.5|10311.3|10307.3|10313.3|10308.4|10267.4|10263|117
1647566100000|2022-03-18 01:15:00|10311.8|10307.8|10320.3|10316.3|10329.8|10323.8|10303.4|10297.8|136
1647566400000|2022-03-18 01:20:00|10321.2|10317.2|10333.6|10329.6|10340.9|10334.9|10315.2|10311.2|146
1647566700000|2022-03-18 01:25:00|10333.5|10329.5|10333.4|10329.4|10338.8|10333.8|10324.6|10319.6|105
1647567000000|2022-03-18 01:30:00|10334.8|10330.8|10365.7|10361.7|10373.7|10368.3|10334.8|10330.8|312
1647567300000|2022-03-18 01:35:00|10367.8|10359.8|10424|10420|10426.8|10420.9|10365.3|10359.8|641
1647567600000|2022-03-18 01:40:00|10424.1|10420.1|10420.1|10416.1|10437.8|10433.3|10400.5|10395.3|329
1647567900000|2022-03-18 01:45:00|10420|10416|10392.3|10388.3|10421.6|10417.1|10379.9|10375.9|332
1647568200000|2022-03-18 01:50:00|10391.3|10387.3|10400|10396|10404|10398.9|10377.6|10373.6|133
1647568500000|2022-03-18 01:55:00|10402.4|10398.4|10402.6|10398.6|10410.5|10405.6|10388|10384|169
1647568800000|2022-03-18 02:00:00|10401.7|10397.7|10366.1|10362.1|10409.6|10404.1|10361.7|10356.8|95
1647569100000|2022-03-18 02:05:00|10366.2|10362.2|10350.1|10346.1|10368.6|10362.6|10341.2|10336.7|112
1647569400000|2022-03-18 02:10:00|10349.6|10345.6|10360.8|10352.8|10365.8|10359.8|10346.5|10342.5|108
1647569700000|2022-03-18 02:15:00|10360.7|10352.7|10351.2|10347.2|10362.6|10356.8|10349.3|10344.3|45
1647570000000|2022-03-18 02:20:00|10350.8|10346.8|10362.5|10358.5|10369.8|10365.3|10350.8|10344.8|57
1647570300000|2022-03-18 02:25:00|10362.9|10358.9|10395|10391|10402.8|10395.4|10362.4|10358.4|95
1647570600000|2022-03-18 02:30:00|10394.9|10390.9|10409.3|10405.3|10420.2|10414.2|10384.9|10378.9|97
1647570900000|2022-03-18 02:35:00|10408.9|10404.9|10423.3|10419.3|10425.3|10420.8|10406.9|10402.4|48
1647571200000|2022-03-18 02:40:00|10422.8|10418.8|10440.4|10436.4|10448.4|10442.9|10420.8|10416.8|117
1647571500000|2022-03-18 02:45:00|10439.5|10435.5|10447.6|10439.6|10452.9|10447.4|10429.4|10423.5|68
1647571800000|2022-03-18 02:50:00|10447.2|10439.2|10427|10423|10449.5|10444.1|10427|10422.5|53
1647572100000|2022-03-18 02:55:00|10426.6|10422.6|10422|10418|10432|10426.2|10421|10416.5|68
1647572400000|2022-03-18 03:00:00|10422.5|10418.5|10414.3|10410.3|10452|10446|10409.9|10402.4|120
1647572700000|2022-03-18 03:05:00|10413.9|10409.9|10418.8|10410.8|10421.3|10415.4|10402.3|10397.4|51
1647573000000|2022-03-18 03:10:00|10419.3|10411.3|10405.6|10397.6|10435.3|10429.3|10397.6|10391.6|70
1647573300000|2022-03-18 03:15:00|10406.6|10398.6|10418.6|10414.6|10423.5|10416.6|10402|10396.1|35
1647573600000|2022-03-18 03:20:00|10421.1|10413.1|10423.1|10415.1|10424.5|10419.1|10407.9|10402|28
1647573900000|2022-03-18 03:25:00|10422.6|10414.6|10425.1|10417.1|10426.6|10420.1|10415.6|10409.5|44
1647574200000|2022-03-18 03:30:00|10425|10417|10425.2|10417.2|10429.6|10423.5|10414.2|10409.1|44
1647574500000|2022-03-18 03:35:00|10423.2|10419.2|10412.1|10408.1|10426.1|10420.2|10405.7|10400.2|43
1647574800000|2022-03-18 03:40:00|10412.6|10408.6|10410.1|10406.1|10417.1|10412.1|10409.2|10404.2|15
1647575100000|2022-03-18 03:45:00|10410|10406|10419.1|10415.1|10422.1|10417.6|10407.6|10401.2|14
1647575400000|2022-03-18 03:50:00|10419.6|10415.6|10429.1|10421.1|10430.1|10423.9|10419|10413.6|22
1647575700000|2022-03-18 03:55:00|10428.6|10420.6|10453.6|10449.6|10460.5|10454.5|10426.4|10420.6|76
1647576000000|2022-03-18 04:00:00|10453.1|10449.1|10454.2|10450.2|10470.7|10465.2|10450.8|10444.9|85
1647576300000|2022-03-18 04:05:00|10454.1|10450.1|10433.4|10429.4|10454.7|10450.1|10428|10421.9|76
1647576600000|2022-03-18 04:10:00|10432.9|10428.9|10436.5|10428.5|10445.5|10439|10432|10426|15
1647576900000|2022-03-18 04:15:00|10437|10429|10440.5|10436.5|10447.5|10441|10434|10428.5|24
1647577200000|2022-03-18 04:20:00|10441|10437|10448.6|10444.6|10449.1|10445|10441|10436.4|31
1647577500000|2022-03-18 04:25:00|10448.5|10444.5|10436.1|10432.1|10449.1|10444.5|10430|10424.1|63
1647577800000|2022-03-18 04:30:00|10436.6|10432.6|10446.7|10442.7|10448.6|10443.2|10436|10431.1|32
1647578100000|2022-03-18 04:35:00|10446.6|10442.6|10433.6|10429.6|10447.7|10442.7|10424.3|10419.7|62
1647578400000|2022-03-18 04:40:00|10434.1|10430.1|10422.6|10418.6|10435|10431|10417.1|10412|37
1647578700000|2022-03-18 04:45:00|10423.1|10419.1|10414.7|10410.7|10431.1|10425.2|10407.8|10403.7|48
1647579000000|2022-03-18 04:50:00|10417.7|10409.7|10421.2|10417.2|10426.2|10421.2|10413.5|10407.2|56
1647579300000|2022-03-18 04:55:00|10421.7|10417.7|10433|10429|10439.5|10434|10421.2|10416.2|44
1647579600000|2022-03-18 05:00:00|10435.1|10427.1|10424|10416|10435.5|10429|10416|10412|44
1647579900000|2022-03-18 05:05:00|10421.9|10417.9|10416.7|10412.7|10422.5|10417.9|10413.2|10409.2|68
1647580200000|2022-03-18 05:10:00|10416.6|10412.6|10418.1|10414.1|10421.3|10417.3|10413.2|10409.2|87
1647580500000|2022-03-18 05:15:00|10416.7|10412.7|10392.2|10388.2|10421.3|10417.3|10379.1|10373.7|243
1647580800000|2022-03-18 05:20:00|10392.3|10388.3|10373.5|10369.5|10392.7|10388.3|10365.7|10360.2|150
1647581100000|2022-03-18 05:25:00|10372|10368|10393.4|10389.4|10396|10390.9|10368.1|10362|56
1647581400000|2022-03-18 05:30:00|10394.9|10386.9|10404.4|10396.4|10409|10403.2|10375|10369.5|83
1647581700000|2022-03-18 05:35:00|10403.4|10399.4|10401|10393|10413.5|10408.4|10393.5|10387.5|37
1647582000000|2022-03-18 05:40:00|10400.9|10392.9|10402.5|10398.5|10406.4|10401|10390|10384.5|31
1647582300000|2022-03-18 05:45:00|10404.5|10396.5|10395.5|10387.5|10406.3|10402.3|10385|10380.5|24
1647582600000|2022-03-18 05:50:00|10394.4|10386.4|10393|10389|10399.8|10394|10379.5|10373.5|46
1647582900000|2022-03-18 05:55:00|10397.5|10389.5|10397.5|10389.5|10406.1|10401.6|10385|10378.5|52
1647583200000|2022-03-18 06:00:00|10395.6|10391.6|10385.5|10381.5|10406.6|10400.6|10379.1|10373.1|44
1647583500000|2022-03-18 06:05:00|10387.6|10379.6|10409.1|10405.1|10411.6|10405.6|10387.5|10379.6|45
1647583800000|2022-03-18 06:10:00|10409.2|10405.2|10428.5|10420.5|10436.2|10431|10409.2|10404.2|155
1647584100000|2022-03-18 06:15:00|10428.6|10420.6|10421.6|10413.6|10433.5|10427.6|10415.6|10409.2|47
1647584400000|2022-03-18 06:20:00|10419.7|10415.7|10443.1|10435.1|10459.6|10454.1|10417|10411.1|149
1647584700000|2022-03-18 06:25:00|10442.6|10434.6|10451.4|10443.4|10472.9|10466.9|10440.8|10433.9|248
1647585000000|2022-03-18 06:30:00|10450.9|10442.9|10450.9|10442.9|10461.7|10454.7|10441.9|10435.9|44
1647585300000|2022-03-18 06:35:00|10450.8|10442.8|10458.5|10450.5|10460.8|10453.5|10438.5|10432.5|42
1647585600000|2022-03-18 06:40:00|10457.5|10453.5|10456|10452|10462.9|10457.1|10446.5|10441.5|36
1647585900000|2022-03-18 06:45:00|10455.5|10451.5|10461.1|10457.1|10465.7|10459.8|10452|10445.5|44
1647586200000|2022-03-18 06:50:00|10462.6|10454.6|10459.9|10455.9|10467.7|10461.7|10456.6|10450.9|44
1647586500000|2022-03-18 06:55:00|10459.8|10455.8|10476.8|10472.8|10483|10476.6|10456.9|10452.9|126
1647586800000|2022-03-18 07:00:00|10478.7|10470.7|10455.7|10451.7|10478.8|10472.8|10443.4|10439.4|109
1647587100000|2022-03-18 07:05:00|10457.7|10449.7|10433.1|10429.1|10458.2|10451.7|10429.7|10424.7|66
1647587400000|2022-03-18 07:10:00|10432.2|10428.2|10434.5|10430.5|10436.5|10432|10420.2|10415.2|51
1647587700000|2022-03-18 07:15:00|10435|10431|10425.1|10421.1|10445.5|10439.5|10418.6|10414.1|50
1647588000000|2022-03-18 07:20:00|10427|10419|10407.6|10399.6|10435.6|10428.5|10405.4|10398.6|57
1647588300000|2022-03-18 07:25:00|10407.1|10399.1|10411.5|10407.5|10418.5|10413|10399.7|10394.2|51
1647588600000|2022-03-18 07:30:00|10411.6|10407.6|10363.7|10355.7|10420|10414.4|10359.7|10353.3|114
1647588900000|2022-03-18 07:35:00|10363.3|10355.3|10314.8|10306.8|10364.3|10359.2|10307.9|10301.5|193
1647589200000|2022-03-18 07:40:00|10314.4|10306.4|10287.2|10279.2|10314.9|10308.9|10247.7|10242.6|261
1647589500000|2022-03-18 07:45:00|10288.1|10280.1|10285.7|10277.7|10300.7|10295.7|10252.6|10246.7|140
1647589800000|2022-03-18 07:50:00|10286.1|10278.1|10305.7|10297.7|10320.7|10315.2|10283.9|10277.7|82
1647590100000|2022-03-18 07:55:00|10306.1|10298.1|10321.6|10317.6|10334.1|10329.1|10303.7|10298.1|150
1647590400000|2022-03-18 08:00:00|10321.1|10317.1|10304.6|10300.6|10338.5|10333.6|10288.7|10282.7|138
1647590700000|2022-03-18 08:05:00|10304.1|10300.1|10286.1|10282.1|10305.1|10300.2|10270.6|10263.6|98
1647591000000|2022-03-18 08:10:00|10287.1|10279.1|10266.1|10262.1|10287.6|10281.6|10259.1|10253.7|128
1647591300000|2022-03-18 08:15:00|10268|10260|10305.1|10301.1|10315.1|10311.1|10263.6|10257.6|145
1647591600000|2022-03-18 08:20:00|10305|10301|10328.6|10320.6|10332.6|10326.1|10292.5|10286.6|144
1647591900000|2022-03-18 08:25:00|10327.5|10323.5|10344.9|10336.9|10350.4|10344.4|10310.6|10306.5|235
1647592200000|2022-03-18 08:30:00|10345.8|10337.8|10303.4|10295.4|10345.8|10337.8|10300.4|10294.5|81
1647592500000|2022-03-18 08:35:00|10304.4|10296.4|10331.2|10323.2|10334.2|10327.2|10299.8|10292.9|51
1647592800000|2022-03-18 08:40:00|10330.2|10322.2|10303.2|10299.2|10331.2|10325.3|10287.7|10283.2|80
1647593100000|2022-03-18 08:45:00|10301.7|10297.7|10270.1|10262.1|10311.2|10306.7|10268|10262.1|83
1647593400000|2022-03-18 08:50:00|10269.6|10261.6|10284.4|10276.4|10290.3|10284.9|10259.1|10254.1|99
1647593700000|2022-03-18 08:55:00|10282.9|10274.9|10259.7|10251.7|10289.9|10284.3|10252.7|10246.7|54
1647594000000|2022-03-18 09:00:00|10258.7|10250.7|10221.8|10213.8|10261.7|10255.2|10212.2|10206.3|196
1647594300000|2022-03-18 09:05:00|10221.7|10213.7|10207.1|10199.1|10223.2|10217.3|10192.1|10187.6|124
1647594600000|2022-03-18 09:10:00|10207.6|10199.6|10231.5|10227.5|10233.6|10227.5|10197|10191.7|93
1647594900000|2022-03-18 09:15:00|10234.5|10226.5|10253.5|10249.5|10258.6|10252.1|10227.5|10221.6|76
1647595200000|2022-03-18 09:20:00|10253|10249|10248.7|10244.7|10262.2|10257.2|10235.8|10229.8|88
1647595500000|2022-03-18 09:25:00|10251.2|10243.2|10246.7|10238.7|10257.8|10251.8|10225.2|10217.2|49
1647595800000|2022-03-18 09:30:00|10244.6|10240.6|10255.2|10247.2|10257.7|10251.6|10228.6|10222.8|150
1647596100000|2022-03-18 09:35:00|10251.5|10247.5|10232.2|10228.2|10254.2|10248.2|10228.2|10222.1|28
1647596400000|2022-03-18 09:40:00|10234.2|10226.2|10238.1|10234.1|10243.1|10237.1|10220.6|10216.1|100
1647596700000|2022-03-18 09:45:00|10239.6|10231.6|10270.9|10262.9|10280.9|10275.9|10237|10231.1|139
1647597000000|2022-03-18 09:50:00|10271.5|10263.5|10266.9|10262.9|10285.4|10279.4|10260.5|10254.4|60
1647597300000|2022-03-18 09:55:00|10266.5|10262.5|10295.2|10291.2|10302.8|10297.3|10265.5|10259.4|93
1647597600000|2022-03-18 10:00:00|10297.3|10289.3|10286.7|10282.7|10303.7|10298.2|10286.2|10281.7|66
1647597900000|2022-03-18 10:05:00|10287.2|10283.2|10287.1|10283.1|10302.2|10297.7|10283.5|10277.5|173
1647598200000|2022-03-18 10:10:00|10287.6|10283.6|10297.1|10289.1|10301.1|10295.6|10286.7|10281.7|28
1647598500000|2022-03-18 10:15:00|10297.2|10289.2|10334.3|10330.3|10336.9|10330.9|10296.2|10289.2|239
1647598800000|2022-03-18 10:20:00|10336.4|10328.4|10293.7|10289.7|10336.4|10331.4|10292.2|10287.7|84
1647599100000|2022-03-18 10:25:00|10292.2|10288.2|10321.5|10313.5|10325.3|10319.9|10274.7|10269.6|103
1647599400000|2022-03-18 10:30:00|10320.5|10316.5|10305.9|10301.9|10327.7|10323.3|10302.4|10297.4|27
1647599700000|2022-03-18 10:35:00|10310.9|10302.9|10293.9|10285.9|10311.4|10304.4|10284.9|10278.9|27
1647600000000|2022-03-18 10:40:00|10294.4|10286.4|10283.2|10279.2|10295.4|10287.4|10274.5|10270.5|52
1647600300000|2022-03-18 10:45:00|10282.7|10278.7|10302.5|10294.5|10310.7|10305.2|10275.1|10270.1|131
1647600600000|2022-03-18 10:50:00|10301|10297|10283.6|10279.6|10312.4|10305|10283.6|10277.1|150
1647600900000|2022-03-18 10:55:00|10284.1|10280.1|10310.3|10306.3|10315.1|10309.2|10284.1|10279.6|53
1647601200000|2022-03-18 11:00:00|10312.2|10304.2|10322.8|10318.8|10328.2|10322.3|10296.3|10290.8|70
1647601500000|2022-03-18 11:05:00|10322.3|10318.3|10317.2|10309.2|10331.7|10326.3|10308.7|10303.7|54
1647601800000|2022-03-18 11:10:00|10315.2|10311.2|10285.1|10277.1|10321.7|10317.7|10278.6|10272.3|43
1647602100000|2022-03-18 11:15:00|10284.6|10276.6|10285|10277|10287.6|10282.1|10267.6|10261.6|29
1647602400000|2022-03-18 11:20:00|10283|10279|10256|10248|10285.4|10279.4|10251|10245.5|86
1647602700000|2022-03-18 11:25:00|10254|10250|10238.2|10230.2|10265.4|10260|10232.3|10228.2|244
1647603000000|2022-03-18 11:30:00|10236.2|10232.2|10258.7|10250.7|10263.1|10257.7|10230.3|10224.4|281
1647603300000|2022-03-18 11:35:00|10255.7|10251.7|10254.3|10250.3|10301.6|10296.6|10251.2|10245.3|376
1647603600000|2022-03-18 11:40:00|10256.2|10248.2|10203.6|10199.6|10256.2|10249.7|10194.5|10189.6|434
1647603900000|2022-03-18 11:45:00|10202.2|10198.2|10208.1|10204.1|10218.7|10214.7|10199.7|10194.3|218
1647604200000|2022-03-18 11:50:00|10210.2|10202.2|10235.3|10231.3|10239.2|10233.7|10209.6|10202.2|56
1647604500000|2022-03-18 11:55:00|10236.2|10232.2|10268.2|10260.2|10269.2|10263.3|10235|10229.1|142
1647604800000|2022-03-18 12:00:00|10264.3|10260.3|10214.1|10206.1|10264.3|10260.3|10211.6|10205.7|389
1647605100000|2022-03-18 12:05:00|10211.1|10207.1|10208.2|10204.2|10212.7|10207.2|10177.8|10170.8|468
1647605400000|2022-03-18 12:10:00|10207.7|10203.7|10120.6|10112.6|10219.1|10212.1|10110.3|10105.3|373
1647605700000|2022-03-18 12:15:00|10120.8|10112.8|10147.2|10143.2|10151.7|10146.2|10109.3|10105.3|284
1647606000000|2022-03-18 12:20:00|10149.3|10141.3|10148.2|10144.2|10159.1|10153.6|10132.2|10128.2|221
1647606300000|2022-03-18 12:25:00|10149.1|10145.1|10159.2|10155.2|10170.4|10165.7|10136.7|10129.8|312
1647606600000|2022-03-18 12:30:00|10160.2|10152.2|10132.5|10128.5|10163.1|10157|10125.5|10121.1|74
1647606900000|2022-03-18 12:35:00|10134.4|10126.4|10143.5|10139.5|10163.1|10157.6|10127.6|10123.6|106
1647607200000|2022-03-18 12:40:00|10144.5|10136.5|10176|10168|10195.4|10190.4|10142.5|10136.5|209
1647607500000|2022-03-18 12:45:00|10174.5|10166.5|10181.7|10177.7|10201.1|10197.1|10168|10162.5|357
1647607800000|2022-03-18 12:50:00|10182.2|10178.2|10184.4|10180.4|10213.8|10207.8|10165.7|10161.7|248
1647608100000|2022-03-18 12:55:00|10188.4|10183.4|10198.8|10190.8|10201.3|10197.3|10175.5|10169.5|396
1647608400000|2022-03-18 13:00:00|10196.7|10192.7|10187.7|10183.7|10229.3|10223.3|10180.7|10175.1|474
1647608700000|2022-03-18 13:05:00|10187.2|10183.2|10169.3|10165.3|10190.3|10186.3|10164.1|10158.1|350
1647609000000|2022-03-18 13:10:00|10173.3|10169.3|10151.2|10147.2|10173.3|10169.3|10147.7|10141.7|305
1647609300000|2022-03-18 13:15:00|10150.7|10146.7|10162.1|10158.1|10179.9|10175.9|10143.3|10137.3|228
1647609600000|2022-03-18 13:20:00|10162.6|10158.6|10245.9|10241.9|10248.3|10244.3|10159.6|10155.6|505
1647609900000|2022-03-18 13:25:00|10247.9|10243.9|10265.1|10261.1|10279.5|10275.5|10240.9|10234.9|434
1647610200000|2022-03-18 13:30:00|10265.2|10261.2|10315.4|10311.4|10324.8|10319.8|10263|10257.6|645
1647610500000|2022-03-18 13:35:00|10315.9|10311.9|10319.1|10315.1|10324.2|10320.2|10291.7|10287.7|347
1647610800000|2022-03-18 13:40:00|10318.6|10314.6|10316.9|10312.9|10330.4|10326.4|10282.7|10278.7|436
1647611100000|2022-03-18 13:45:00|10316.4|10312.4|10239|10235|10316.4|10312.4|10233.5|10229.5|734
1647611400000|2022-03-18 13:50:00|10239.5|10235.5|10226.5|10222.5|10248.5|10243|10211|10207|410
1647611700000|2022-03-18 13:55:00|10228.5|10224.5|10158.7|10150.7|10228.5|10224.5|10156.3|10150.7|1024
1647612000000|2022-03-18 14:00:00|10156.2|10152.2|10187.6|10183.6|10201|10197|10148|10144|447
1647612300000|2022-03-18 14:05:00|10188.1|10184.1|10230.9|10226.9|10249.5|10244.6|10170.8|10166.8|728
1647612600000|2022-03-18 14:10:00|10230.8|10226.8|10241.5|10237.5|10249|10245|10195.3|10191.3|377
1647612900000|2022-03-18 14:15:00|10238.9|10234.9|10226.2|10222.2|10273.7|10269.7|10225.7|10221.7|548
1647613200000|2022-03-18 14:20:00|10226.7|10222.7|10235.7|10231.7|10237.2|10233.2|10199|10195|602
1647613500000|2022-03-18 14:25:00|10236.1|10232.1|10258.2|10254.2|10279.2|10275.2|10233.2|10229.2|560
1647613800000|2022-03-18 14:30:00|10257.7|10253.7|10256.1|10252.1|10262.7|10258.7|10230.6|10226.6|282
1647614100000|2022-03-18 14:35:00|10256.2|10252.2|10277.8|10273.8|10282.8|10278.8|10239.1|10235.1|337
1647614400000|2022-03-18 14:40:00|10276.3|10272.3|10251.8|10247.8|10288.3|10284.3|10249.9|10245.9|464
1647614700000|2022-03-18 14:45:00|10251.3|10247.3|10249.3|10245.3|10269.8|10265.8|10223.9|10219.9|350
1647615000000|2022-03-18 14:50:00|10248.8|10244.8|10269|10265|10284.8|10280.8|10246.3|10242.3|840
1647615300000|2022-03-18 14:55:00|10268.5|10264.5|10230.5|10226.5|10281|10277|10230.5|10226.5|311
1647615600000|2022-03-18 15:00:00|10230|10226|10211.3|10207.3|10238.4|10234.4|10200.8|10196.8|621
1647615900000|2022-03-18 15:05:00|10211.4|10207.4|10200.6|10196.6|10225.9|10221.9|10184.1|10180.1|187
1647616200000|2022-03-18 15:10:00|10200.1|10196.1|10210.5|10206.5|10217.8|10213.8|10181.6|10177.6|271
1647616500000|2022-03-18 15:15:00|10210.4|10206.4|10232.5|10228.5|10243.1|10239.1|10205.4|10201.4|365
1647616800000|2022-03-18 15:20:00|10232|10228|10209.4|10205.4|10236.5|10232.5|10198.9|10194.9|249
1647617100000|2022-03-18 15:25:00|10210|10206|10211.5|10207.5|10224|10220|10191|10187|355
1647617400000|2022-03-18 15:30:00|10212.5|10208.5|10197.5|10193.5|10214|10210|10183.9|10179.9|382
1647617700000|2022-03-18 15:35:00|10199|10195|10203.6|10199.6|10228|10224|10154.5|10150.5|1033
1647618000000|2022-03-18 15:40:00|10203|10199|10206.5|10202.5|10212.5|10208.5|10172.1|10168.1|285
1647618300000|2022-03-18 15:45:00|10206|10202|10239.2|10235.2|10248.3|10244.3|10200|10196|356
1647618600000|2022-03-18 15:50:00|10238.2|10234.2|10263.1|10259.1|10267|10263|10233.1|10229.1|617
1647618900000|2022-03-18 15:55:00|10261.6|10257.6|10242.5|10238.5|10264|10260|10230.4|10226.4|444
1647619200000|2022-03-18 16:00:00|10242.3|10238.3|10246.3|10242.3|10249.4|10245.4|10219.4|10215.4|145
1647619500000|2022-03-18 16:05:00|10244.9|10240.9|10282.8|10278.8|10294.6|10290.6|10236.9|10232.9|584
1647619800000|2022-03-18 16:10:00|10283.3|10279.3|10313.7|10309.7|10316|10312|10271.9|10267.9|618
1647620100000|2022-03-18 16:15:00|10313.2|10309.2|10303.7|10299.7|10322.8|10318.8|10300.8|10296.8|561
1647620400000|2022-03-18 16:20:00|10304.2|10300.2|10322.8|10318.8|10327.3|10323.3|10303.7|10299.7|210
1647620700000|2022-03-18 16:25:00|10324.9|10316.9|10286|10282|10326.2|10320.3|10264.5|10258.9|274
1647621000000|2022-03-18 16:30:00|10286.1|10282.1|10268.1|10260.1|10287.4|10283.4|10258.6|10254.6|243
1647621300000|2022-03-18 16:35:00|10265.1|10261.1|10292.1|10288.1|10297.1|10291.6|10248.8|10244.8|257
1647621600000|2022-03-18 16:40:00|10292.5|10288.5|10288.3|10284.3|10304.7|10300.7|10281.9|10277.2|492
1647621900000|2022-03-18 16:45:00|10290.3|10282.3|10274.4|10270.4|10296.7|10292.3|10267.2|10262.1|210
1647622200000|2022-03-18 16:50:00|10276.4|10272.4|10292.3|10288.3|10300.3|10296.3|10266.3|10262.3|297
1647622500000|2022-03-18 16:55:00|10293.3|10289.3|10286.2|10282.2|10297.2|10293.2|10278.3|10273.3|163
1647622800000|2022-03-18 17:00:00|10287.7|10283.7|10331.2|10327.2|10338.4|10332.8|10275.2|10269.3|650
1647623100000|2022-03-18 17:05:00|10333.2|10329.2|10341.1|10337.1|10354.3|10348.8|10329.8|10325.3|209
1647623400000|2022-03-18 17:10:00|10341.6|10337.6|10320.4|10316.4|10346.1|10342.1|10316.1|10311.1|110
1647623700000|2022-03-18 17:15:00|10319.9|10315.9|10362.5|10358.5|10363.5|10359.5|10319.4|10315.4|645
1647624000000|2022-03-18 17:20:00|10363|10359|10354.9|10350.9|10365.3|10361.3|10348.1|10343.1|304
1647624300000|2022-03-18 17:25:00|10354.4|10350.4|10329.9|10325.9|10358.3|10354.3|10323.4|10317.4|289
1647624600000|2022-03-18 17:30:00|10329.5|10325.5|10330.1|10326.1|10343.4|10339.4|10321.6|10317.6|312
1647624900000|2022-03-18 17:35:00|10329.6|10325.6|10332.7|10328.7|10342.8|10338.8|10318.9|10314.9|147
1647625200000|2022-03-18 17:40:00|10333.1|10329.1|10343.4|10339.4|10356.4|10351|10329.2|10323.7|719
1647625500000|2022-03-18 17:45:00|10342.4|10338.4|10313.3|10309.3|10343.9|10339.9|10311.8|10307.8|249
1647625800000|2022-03-18 17:50:00|10312.8|10308.8|10327.8|10323.8|10342.2|10336.2|10301.8|10297.8|504
1647626100000|2022-03-18 17:55:00|10328.2|10324.2|10298.5|10294.5|10330.7|10326.7|10291|10287|331
1647626400000|2022-03-18 18:00:00|10297.5|10293.5|10308.8|10304.8|10315.6|10311.6|10285.1|10281.1|550
1647626700000|2022-03-18 18:05:00|10308.7|10304.7|10318.1|10314.1|10325.1|10321.1|10307.7|10302.2|694
1647627000000|2022-03-18 18:10:00|10318.6|10314.6|10321.1|10317.1|10351.9|10347.4|10313.7|10309.7|659
1647627300000|2022-03-18 18:15:00|10320.6|10316.6|10314.9|10310.9|10336.1|10331.6|10307.9|10301.9|538
1647627600000|2022-03-18 18:20:00|10315.4|10311.4|10316.9|10308.9|10329.9|10325.9|10286.4|10282.4|723
1647627900000|2022-03-18 18:25:00|10314.9|10310.9|10325.6|10321.6|10331.4|10327.4|10298.2|10292.4|2583
1647628200000|2022-03-18 18:30:00|10322.1|10318.1|10304|10300|10325.6|10321.6|10298.1|10294.1|938
1647628500000|2022-03-18 18:35:00|10305|10301|10326.5|10322.5|10327.9|10323.9|10301|10296.5|86
1647628800000|2022-03-18 18:40:00|10326.3|10322.3|10337.5|10333.5|10339|10334.5|10322.5|10318.5|224
1647629100000|2022-03-18 18:45:00|10337|10333|10332.9|10328.9|10341|10336.5|10328.5|10324.5|68
1647629400000|2022-03-18 18:50:00|10333.4|10329.4|10335.5|10331.5|10345|10341|10332.4|10328.4|55
1647629700000|2022-03-18 18:55:00|10336|10332|10334.9|10330.9|10339.4|10335.4|10328.8|10324.8|92
1647630000000|2022-03-18 19:00:00|10336.8|10328.8|10339.3|10335.3|10342.1|10338.1|10330.8|10326.8|49
1647630300000|2022-03-18 19:05:00|10339.8|10335.8|10317.3|10313.3|10341.3|10337.3|10316.9|10312.9|25
1647630600000|2022-03-18 19:10:00|10317.8|10313.8|10310.7|10306.7|10318.8|10314.8|10304.3|10299.7|104
1647630900000|2022-03-18 19:15:00|10310.8|10306.8|10320.8|10312.8|10324.8|10319.7|10306.3|10302.3|123
1647631200000|2022-03-18 19:20:00|10321.2|10313.2|10317.1|10313.1|10326.7|10321.7|10316.1|10310.7|97
1647631500000|2022-03-18 19:25:00|10316.6|10312.6|10315.3|10311.3|10328.1|10321.6|10313.2|10309.2|45
1647631800000|2022-03-18 19:30:00|10315.8|10311.8|10324.6|10320.6|10328.7|10323.6|10313.2|10308.7|37
1647632100000|2022-03-18 19:35:00|10324.1|10320.1|10334.7|10330.7|10337.6|10333.1|10321.1|10317.1|100
1647632400000|2022-03-18 19:40:00|10333.8|10329.8|10327.8|10319.8|10334.2|10329.8|10322.9|10316.8|42
1647632700000|2022-03-18 19:45:00|10325.8|10321.8|10326.3|10322.3|10336.3|10329.8|10322.4|10316.9|15
1647633000000|2022-03-18 19:50:00|10328.2|10324.2|10324.8|10316.8|10330.3|10326.1|10314.3|10310.3|47
1647633300000|2022-03-18 19:55:00|10322.2|10318.2|10304.3|10300.3|10328.2|10324.2|10302.8|10298.4|176
1647633600000|2022-03-18 20:00:00|10305.2|10301.2|10294.6|10290.6|10319.7|10312.2|10284.8|10278.9|199
1647633900000|2022-03-18 20:05:00|10297.1|10289.1|10295|10291|10300.1|10294.1|10287|10281.1|50
1647634200000|2022-03-18 20:10:00|10295.5|10291.5|10302.4|10298.4|10311|10306|10295.5|10290.7|13
1647634500000|2022-03-18 20:15:00|10302.9|10298.9|10327.5|10323.5|10329.5|10323.5|10302.4|10298.4|46
1647634800000|2022-03-18 20:20:00|10328|10324|10343.4|10339.4|10343.4|10339.4|10326.4|10320.9|50
1647635100000|2022-03-18 20:25:00|10342.9|10338.9|10356.8|10348.8|10365.5|10359.6|10342.4|10337|208
1647635400000|2022-03-18 20:30:00|10356.9|10348.9|10399.9|10391.9|10422.3|10418.1|10356.9|10348.9|180
1647635700000|2022-03-18 20:35:00|10399.8|10391.8|10380.2|10372.2|10399.8|10393.9|10366|10358|31
1647636000000|2022-03-18 20:40:00|10380.7|10372.7|10394.8|10386.8|10406.5|10400.6|10380.7|10372.7|73
1647636300000|2022-03-18 20:45:00|10394.3|10386.3|10391.8|10383.8|10395.7|10390.6|10387.4|10379.4|63
1647636600000|2022-03-18 20:50:00|10392.1|10384.1|10395.2|10387.2|10410.4|10404.1|10391.9|10383.9|16
1647636900000|2022-03-18 20:55:00|10392.9|10384.9|10343.5|10335.5|10396|10388|10343.5|10335.5|39
1647813600000|2022-03-20 22:00:00|10363.8|10361|10366.9|10358.9|10377.9|10369.9|10250.9|10246.4|15612
1647813900000|2022-03-20 22:05:00|10367.9|10359.9|10375.9|10367.9|10383.9|10378.4|10358.4|10352.9|7679
1647814200000|2022-03-20 22:10:00|10375.4|10371.4|10368.9|10360.9|10378.4|10371.9|10351.4|10345.9|1801
1647814500000|2022-03-20 22:15:00|10369.9|10361.9|10388.9|10384.9|10395.4|10390.4|10361.4|10353.4|184
1647814800000|2022-03-20 22:20:00|10387.9|10383.9|10367.9|10359.9|10390.9|10385.4|10367.9|10359.9|124
1647815100000|2022-03-20 22:25:00|10367.3|10363.3|10371.8|10363.8|10374.4|10370.3|10356.3|10351.8|2275
1647815400000|2022-03-20 22:30:00|10369.8|10361.8|10360.8|10356.8|10375.8|10370.3|10360.8|10356.3|98
1647815700000|2022-03-20 22:35:00|10360.3|10356.3|10360.8|10352.8|10361.8|10356.3|10352.8|10346.8|60
1647816000000|2022-03-20 22:40:00|10358.3|10354.3|10402.8|10398.8|10407.8|10402.8|10353.8|10348.3|325
1647816300000|2022-03-20 22:45:00|10402.3|10398.3|10414.3|10410.3|10420.3|10414.3|10393.3|10386.8|2792
1647816600000|2022-03-20 22:50:00|10415.8|10407.8|10442.2|10438.2|10444.7|10439.2|10408.8|10403.8|52704
1647816900000|2022-03-20 22:55:00|10441.2|10437.2|10439.7|10431.7|10449.7|10444.7|10432.2|10427.2|41519
1647817200000|2022-03-20 23:00:00|10438.2|10434.2|10451.2|10447.2|10468.2|10462.2|10435.2|10431.2|474
1647817500000|2022-03-20 23:05:00|10451.7|10447.7|10469.7|10461.7|10495.7|10489.2|10450.2|10446.2|8729
1647817800000|2022-03-20 23:10:00|10466.7|10462.7|10488.7|10484.7|10489.7|10484.7|10466.2|10462.2|18394
1647818100000|2022-03-20 23:15:00|10491.7|10483.7|10475.6|10471.6|10494.7|10489.2|10475.2|10469.7|4904
1647818400000|2022-03-20 23:20:00|10476.1|10472.1|10487.6|10479.6|10492.6|10487.1|10472.6|10468.1|4962
1647818700000|2022-03-20 23:25:00|10484.6|10480.6|10478.6|10474.6|10486.6|10481.1|10477.1|10472.6|116
1647819000000|2022-03-20 23:30:00|10478.1|10474.1|10476.1|10472.1|10481.6|10475.6|10472.6|10468.6|5183
1647819300000|2022-03-20 23:35:00|10475.6|10471.6|10482.1|10478.1|10485.6|10480.6|10471.6|10466.6|68
1647819600000|2022-03-20 23:40:00|10482.6|10478.6|10475.1|10471.1|10484.6|10479.6|10475.1|10470.6|47
1647819900000|2022-03-20 23:45:00|10474.6|10470.6|10477.5|10473.5|10481.5|10476.5|10473.1|10468.6|66
1647820200000|2022-03-20 23:50:00|10477|10473|10472.5|10468.5|10479.5|10473.5|10472|10466.5|66
1647820500000|2022-03-20 23:55:00|10472|10468|10472.5|10468.5|10477.5|10471|10468|10464|72
1647820800000|2022-03-21 00:00:00|10472|10468|10549.5|10541.5|10559.5|10554|10472|10468|832
1647821100000|2022-03-21 00:05:00|10547|10543|10549.4|10541.4|10567|10560|10537|10529.5|313
1647821400000|2022-03-21 00:10:00|10546.9|10542.9|10552.9|10548.9|10558.4|10551.9|10545.9|10540.9|125
1647821700000|2022-03-21 00:15:00|10553.4|10549.4|10547.9|10543.9|10570.4|10565.4|10543.9|10539.4|369
1647822000000|2022-03-21 00:20:00|10549.4|10541.4|10530.9|10526.9|10554.4|10549.4|10518.9|10514.9|234
1647822300000|2022-03-21 00:25:00|10531.4|10527.4|10533.3|10525.3|10542.3|10536.8|10529.8|10523.3|87
1647822600000|2022-03-21 00:30:00|10530.8|10526.8|10545.8|10541.8|10548.3|10543.3|10527.3|10522.3|95
1647822900000|2022-03-21 00:35:00|10548.3|10540.3|10523.8|10519.8|10556.3|10550.8|10523.3|10519.3|160
1647823200000|2022-03-21 00:40:00|10523.3|10519.3|10516.2|10512.2|10524.8|10520.8|10499.3|10495.3|293
1647823500000|2022-03-21 00:45:00|10516.7|10512.7|10529.2|10525.2|10542.2|10537.7|10515.7|10509.2|282
1647823800000|2022-03-21 00:50:00|10525.7|10521.7|10533.2|10529.2|10536.2|10532.2|10517.7|10513.2|80
1647824100000|2022-03-21 00:55:00|10533.7|10529.7|10526.1|10522.1|10550.2|10544.2|10526.1|10521.1|221
1647824400000|2022-03-21 01:00:00|10527.1|10523.1|10565.1|10557.1|10605.6|10600.6|10525.6|10520.6|968
1647824700000|2022-03-21 01:05:00|10566.1|10558.1|10594.6|10590.6|10610.6|10606.6|10562.6|10557.1|426
1647825000000|2022-03-21 01:10:00|10597.1|10589.1|10600|10596|10610.1|10603.6|10579.1|10574.1|327
1647825300000|2022-03-21 01:15:00|10599.5|10595.5|10639|10635|10640|10635|10592.5|10588|570
1647825600000|2022-03-21 01:20:00|10639.5|10635.5|10637.5|10633.5|10646.5|10642.5|10635|10630|471
1647825900000|2022-03-21 01:25:00|10638|10634|10642.5|10638.5|10644.5|10640.5|10622|10618|277
1647826200000|2022-03-21 01:30:00|10643|10639|10643.4|10639.4|10645.4|10641.4|10625.9|10621.9|221
1647826500000|2022-03-21 01:35:00|10642.9|10638.9|10640.9|10636.9|10646.9|10642.9|10625.9|10620.9|225
1647826800000|2022-03-21 01:40:00|10640.4|10636.4|10620.4|10616.4|10640.9|10636.9|10616.9|10612.9|360
1647827100000|2022-03-21 01:45:00|10615.9|10611.9|10608.8|10604.8|10617.9|10612.9|10592.4|10587.9|503
1647827400000|2022-03-21 01:50:00|10607.3|10603.3|10592.3|10588.3|10616.8|10611.3|10592.3|10588.3|239
1647827700000|2022-03-21 01:55:00|10593.3|10589.3|10613.3|10609.3|10617.8|10612.3|10580.3|10576.3|413
1647828000000|2022-03-21 02:00:00|10612.8|10608.8|10628.2|10624.2|10630.8|10626.2|10599.8|10594.8|287
1647828300000|2022-03-21 02:05:00|10626.7|10622.7|10630.7|10622.7|10640.7|10635.2|10612.7|10608.7|302
1647828600000|2022-03-21 02:10:00|10630.2|10626.2|10604.2|10600.2|10632.7|10627.2|10600.7|10596.7|263
1647828900000|2022-03-21 02:15:00|10604.7|10600.7|10609.7|10605.7|10614.2|10610.2|10600.7|10596.7|131
1647829200000|2022-03-21 02:20:00|10609.6|10605.6|10630.6|10622.6|10631.1|10625.1|10605.6|10600.6|143
1647829500000|2022-03-21 02:25:00|10628.1|10624.1|10629.6|10621.6|10631.6|10627.6|10625.1|10619.6|72
1647829800000|2022-03-21 02:30:00|10628.6|10620.6|10611.1|10607.1|10628.6|10621.6|10600.1|10596.1|187
1647830100000|2022-03-21 02:35:00|10612.1|10608.1|10609|10605|10619.5|10614|10603.1|10599.1|152
1647830400000|2022-03-21 02:40:00|10606|10602|10623.5|10619.5|10626|10622|10606|10602|157
1647830700000|2022-03-21 02:45:00|10621.5|10617.5|10611.5|10607.5|10628.5|10622|10609.5|10605.5|174
1647831000000|2022-03-21 02:50:00|10613|10609|10619.9|10615.9|10625.4|10620.9|10600.5|10596.5|200
1647831300000|2022-03-21 02:55:00|10619.4|10615.4|10636.9|10632.9|10640.4|10635.4|10610.4|10605.4|294
1647831600000|2022-03-21 03:00:00|10637.4|10633.4|10633.4|10629.4|10662.9|10657.4|10629.4|10625.4|464
1647831900000|2022-03-21 03:05:00|10632.9|10628.9|10632.8|10628.8|10645.4|10640.4|10629.3|10625.3|263
1647832200000|2022-03-21 03:10:00|10633.8|10629.8|10634.8|10630.8|10636.8|10632.3|10626.8|10621.3|190
1647832500000|2022-03-21 03:15:00|10634.3|10630.3|10627.8|10623.8|10644.3|10640.3|10627.3|10622.3|262
1647832800000|2022-03-21 03:20:00|10627.3|10623.3|10610.2|10606.2|10627.8|10623.8|10600.8|10596.8|272
1647833100000|2022-03-21 03:25:00|10609.7|10605.7|10604.7|10600.7|10613.2|10609.2|10603.7|10598.2|107
1647833400000|2022-03-21 03:30:00|10606.2|10598.2|10614.2|10610.2|10615.2|10611.2|10601.7|10597.2|115
1647833700000|2022-03-21 03:35:00|10615.2|10611.2|10607.2|10603.2|10619.2|10614.7|10603.7|10599.2|93
1647834000000|2022-03-21 03:40:00|10607.7|10603.7|10610.6|10606.6|10611.1|10607.1|10601.6|10597.1|93
1647834300000|2022-03-21 03:45:00|10611.1|10607.1|10613.6|10609.6|10615.1|10611.1|10607.6|10603.6|66
1647834600000|2022-03-21 03:50:00|10612.6|10608.6|10625.1|10621.1|10633.1|10629.1|10612.6|10608.6|170
1647834900000|2022-03-21 03:55:00|10626.1|10622.1|10627|10623|10633|10628.5|10617.5|10613.5|98
1647835200000|2022-03-21 04:00:00|10626.5|10622.5|10642.5|10638.5|10644.5|10640.5|10625.5|10621.5|154
1647835500000|2022-03-21 04:05:00|10643|10639|10638|10634|10643.5|10639.5|10637|10633|47
1647835800000|2022-03-21 04:10:00|10638.5|10634.5|10642.4|10638.4|10650.9|10645.9|10636.5|10632|211
1647836100000|2022-03-21 04:15:00|10642.9|10638.9|10635.9|10631.9|10646.9|10641.4|10630.4|10625.9|104
1647836400000|2022-03-21 04:20:00|10636.4|10632.4|10637.9|10633.9|10641.4|10637.4|10634.4|10629.9|65
1647836700000|2022-03-21 04:25:00|10636.9|10632.9|10640.8|10636.8|10642.9|10638.9|10632.3|10628.3|61
1647837000000|2022-03-21 04:30:00|10642.3|10638.3|10647.3|10643.3|10654.3|10650.3|10641.3|10637.3|184
1647837300000|2022-03-21 04:35:00|10647.8|10643.8|10653.8|10645.8|10659.8|10654.3|10643.3|10639.3|259
1647837600000|2022-03-21 04:40:00|10649.8|10646.8|10663.7|10659.7|10670.7|10666.2|10649.8|10646.8|360
1647837900000|2022-03-21 04:45:00|10663.2|10659.2|10659.2|10655.2|10665.7|10661.2|10658.7|10654.7|100
1647838200000|2022-03-21 04:50:00|10660.2|10656.2|10651.2|10647.2|10667.7|10663.2|10649.7|10645.7|155
1647838500000|2022-03-21 04:55:00|10649.7|10645.7|10653.1|10649.1|10655.6|10651.6|10647.2|10643.2|84
1647838800000|2022-03-21 05:00:00|10653.6|10649.6|10643.1|10639.1|10654.1|10650.1|10642.6|10638.6|67
1647839100000|2022-03-21 05:05:00|10642.6|10638.6|10655.6|10651.6|10656.1|10652.1|10642.6|10638.6|193
1647839400000|2022-03-21 05:10:00|10655.1|10651.1|10658|10654|10661|10657|10651.1|10647.1|107
1647839700000|2022-03-21 05:15:00|10659.5|10651.5|10654.5|10650.5|10660|10654.5|10654|10650|56
1647840000000|2022-03-21 05:20:00|10655.5|10651.5|10654|10650|10659.5|10655.5|10654|10650|41
1647840300000|2022-03-21 05:25:00|10653.5|10649.5|10659.5|10655.5|10660.4|10656.4|10647.5|10643.5|213
1647840600000|2022-03-21 05:30:00|10660.4|10656.4|10673.9|10669.9|10688.4|10684.4|10658|10654|491
1647840900000|2022-03-21 05:35:00|10674.4|10670.4|10661.4|10657.4|10674.4|10670.4|10654.9|10650.4|150
1647841200000|2022-03-21 05:40:00|10661.9|10657.9|10671.4|10667.4|10673.9|10669.9|10661.4|10657.4|106
1647841500000|2022-03-21 05:45:00|10672.9|10668.9|10654.8|10650.8|10673.9|10669.9|10654.8|10650.8|116
1647841800000|2022-03-21 05:50:00|10654.3|10650.3|10649.8|10645.8|10660.3|10655.8|10645.8|10641.8|209
1647842100000|2022-03-21 05:55:00|10650.3|10646.3|10652.3|10648.3|10654.8|10650.8|10643.8|10639.8|157
1647842400000|2022-03-21 06:00:00|10651.8|10647.8|10668.2|10664.2|10675.8|10671.8|10651.8|10647.8|323
1647842700000|2022-03-21 06:05:00|10669.2|10665.2|10661.2|10657.2|10677.2|10673.2|10652.2|10648.2|237
1647843000000|2022-03-21 06:10:00|10659.2|10655.2|10674.2|10670.2|10674.2|10670.2|10653.7|10649.7|163
1647843300000|2022-03-21 06:15:00|10673.7|10669.7|10676.6|10672.6|10681.2|10677.2|10660.7|10656.7|160
1647843600000|2022-03-21 06:20:00|10677.1|10673.1|10696.6|10692.6|10698.6|10694.6|10668.6|10663.1|431
1647843900000|2022-03-21 06:25:00|10698.1|10690.1|10680.6|10676.6|10698.1|10692.6|10675.6|10671.1|269
1647844200000|2022-03-21 06:30:00|10683.6|10675.6|10673|10669|10685.1|10678.6|10662.6|10657.1|372
1647844500000|2022-03-21 06:35:00|10671.5|10667.5|10675|10671|10682|10678|10668.5|10664|200
1647844800000|2022-03-21 06:40:00|10674.5|10670.5|10665|10661|10685.5|10681.5|10659.5|10653.5|201
1647845100000|2022-03-21 06:45:00|10664.5|10660.5|10652.9|10648.9|10671|10667|10649|10644.9|159
1647845400000|2022-03-21 06:50:00|10653.4|10649.4|10645.9|10641.9|10661.9|10657.4|10643.9|10639.9|278
1647845700000|2022-03-21 06:55:00|10646.4|10642.4|10634.4|10630.4|10655.9|10651.9|10624.9|10618.9|683
1647846000000|2022-03-21 07:00:00|10635.4|10631.4|10633.3|10629.3|10643.4|10637.4|10626.9|10622.9|358
1647846300000|2022-03-21 07:05:00|10636.8|10628.8|10656.3|10652.3|10658.8|10654.3|10634.3|10628.8|255
1647846600000|2022-03-21 07:10:00|10657.3|10653.3|10651.8|10647.8|10668.8|10663.8|10647.8|10643.8|223
1647846900000|2022-03-21 07:15:00|10651.3|10647.3|10635.8|10631.8|10654.3|10649.3|10635.8|10629.8|211
1647847200000|2022-03-21 07:20:00|10636.3|10632.3|10683.7|10679.7|10690.7|10686.7|10636.3|10632.2|477
1647847500000|2022-03-21 07:25:00|10681.2|10675.7|10677.7|10673.7|10686.7|10681.7|10665.2|10661.2|238
1647847800000|2022-03-21 07:30:00|10678.2|10674.2|10682.2|10678.2|10689.7|10684.2|10667.2|10660.7|268
1647848100000|2022-03-21 07:35:00|10684.6|10676.6|10700.6|10696.6|10712.6|10707.1|10679.2|10673.6|531
1647848400000|2022-03-21 07:40:00|10702.6|10698.6|10718.1|10714.1|10720.6|10715.6|10702.6|10698.6|354
1647848700000|2022-03-21 07:45:00|10719.1|10715.1|10727|10723|10736.5|10730.5|10703.6|10699.6|667
1647849000000|2022-03-21 07:50:00|10726|10722|10729|10725|10738.5|10734.5|10721.5|10716.5|477
1647849300000|2022-03-21 07:55:00|10728.5|10724.5|10720.5|10716.5|10733.5|10729.5|10718|10712.5|230
1647849600000|2022-03-21 08:00:00|10722.5|10718.5|10731.9|10727.9|10738.4|10731.9|10712.5|10708.5|427
1647849900000|2022-03-21 08:05:00|10733.4|10729.4|10753.4|10749.4|10755.9|10751.9|10731|10727|705
1647850200000|2022-03-21 08:10:00|10752.9|10748.9|10763.4|10759.4|10765.4|10760.4|10747.4|10743.4|759
1647850500000|2022-03-21 08:15:00|10763.9|10759.9|10760.3|10756.3|10774.4|10769.3|10739.4|10735.4|761
1647850800000|2022-03-21 08:20:00|10759.8|10755.8|10774.8|10770.8|10775.8|10771.8|10750.3|10746.3|737
1647851100000|2022-03-21 08:25:00|10775.3|10771.3|10738.2|10734.2|10776.3|10772.3|10727.7|10723.7|1076
1647851400000|2022-03-21 08:30:00|10736.7|10732.7|10733.2|10729.2|10741.2|10737.2|10710.2|10706.2|849
1647851700000|2022-03-21 08:35:00|10734.2|10730.2|10742.2|10738.2|10750.7|10746.7|10713.7|10709.7|804
1647852000000|2022-03-21 08:40:00|10742.7|10738.7|10748.2|10744.2|10775.7|10771.7|10742.2|10737.2|921
1647852300000|2022-03-21 08:45:00|10749.1|10745.1|10751.6|10747.6|10769.1|10765.1|10747.7|10743.7|365
1647852600000|2022-03-21 08:50:00|10752.6|10748.6|10760.6|10756.6|10778.1|10774|10750.1|10746.1|591
1647852900000|2022-03-21 08:55:00|10760.1|10756.1|10785.5|10781.5|10791|10787|10755.1|10751.1|547
1647853200000|2022-03-21 09:00:00|10787.5|10783.5|10783|10779|10814|10810|10781|10777|1054
1647853500000|2022-03-21 09:05:00|10783.5|10779.5|10778.5|10774.5|10817|10812.5|10767.5|10763.5|988
1647853800000|2022-03-21 09:10:00|10775.5|10771.5|10738.4|10734.4|10775.5|10771.5|10720|10715|803
1647854100000|2022-03-21 09:15:00|10739|10735|10730.4|10726.4|10744.4|10740.4|10720.9|10716.9|534
1647854400000|2022-03-21 09:20:00|10729.9|10725.9|10733.3|10729.3|10740.8|10736.8|10719.4|10714.9|224
1647854700000|2022-03-21 09:25:00|10733.8|10729.8|10702.8|10698.8|10740.3|10736.3|10689.3|10683.8|503
1647855000000|2022-03-21 09:30:00|10703.3|10699.3|10672.9|10668.9|10712.8|10708.8|10669.9|10665.9|651
1647855300000|2022-03-21 09:35:00|10673.3|10669.3|10690.8|10686.8|10690.8|10686.8|10661.8|10657.8|608
1647855600000|2022-03-21 09:40:00|10690.3|10686.3|10703.8|10699.8|10705.3|10701.3|10680.8|10676.8|410
1647855900000|2022-03-21 09:45:00|10700.3|10696.3|10665.3|10661.3|10700.3|10696.3|10648.8|10644.8|878
1647856200000|2022-03-21 09:50:00|10664.8|10660.8|10671.7|10667.7|10673.2|10669.2|10657.7|10653.7|271
1647856500000|2022-03-21 09:55:00|10672.2|10668.2|10696.7|10692.7|10697.7|10693.7|10664.7|10659.7|277
1647856800000|2022-03-21 10:00:00|10697.2|10693.2|10705.7|10701.7|10706.7|10702.7|10686.7|10682.7|290
1647857100000|2022-03-21 10:05:00|10706.7|10702.7|10700.6|10696.6|10706.7|10702.7|10680.7|10676.7|214
1647857400000|2022-03-21 10:10:00|10701.1|10697.1|10695.6|10691.6|10704.6|10700.1|10690.1|10686.1|213
1647857700000|2022-03-21 10:15:00|10695.1|10691.1|10729.1|10725.1|10729.6|10725.6|10691.6|10687.6|396
1647858000000|2022-03-21 10:20:00|10730.5|10726.5|10731|10727|10737.5|10733.1|10711|10707|610
1647858300000|2022-03-21 10:25:00|10729.5|10725.5|10724.5|10720.5|10737|10733|10719|10715|478
1647858600000|2022-03-21 10:30:00|10725.5|10721.5|10725.5|10721.5|10729.5|10725.5|10713.5|10709.5|278
1647858900000|2022-03-21 10:35:00|10726|10722|10754.5|10750.5|10756|10752|10719|10715|589
1647859200000|2022-03-21 10:40:00|10755|10751|10738|10734|10762.5|10758|10737|10731.5|474
1647859500000|2022-03-21 10:45:00|10738.5|10734.5|10761.4|10757.4|10761.4|10757.4|10738.5|10734.5|289
1647859800000|2022-03-21 10:50:00|10760.4|10756.4|10765.9|10761.9|10774.4|10770.4|10749.4|10745.4|410
1647860100000|2022-03-21 10:55:00|10766.4|10762.4|10773.4|10769.4|10780.8|10776.4|10764.4|10760.4|402
1647860400000|2022-03-21 11:00:00|10773.9|10769.9|10760.9|10756.9|10784.3|10780.3|10760.9|10756.9|379
1647860700000|2022-03-21 11:05:00|10761.8|10757.8|10756.8|10752.8|10765.3|10761.3|10739.4|10735.4|568
1647861000000|2022-03-21 11:10:00|10757.3|10753.3|10802.2|10798.2|10807.2|10803.2|10744.8|10740.8|1296
1647861300000|2022-03-21 11:15:00|10807.2|10803.2|10756.7|10752.7|10807.7|10803.7|10751.7|10746.2|1725
1647861600000|2022-03-21 11:20:00|10758.2|10750.2|10727.7|10723.7|10767.2|10761.7|10723.3|10719.3|1176
1647861900000|2022-03-21 11:25:00|10727.2|10723.2|10750.2|10746.2|10780.7|10776.7|10726.7|10722.2|766
1647862200000|2022-03-21 11:30:00|10750.7|10746.7|10724.2|10720.2|10751.7|10747.7|10714.8|10710.2|963
1647862500000|2022-03-21 11:35:00|10723.7|10719.7|10721.2|10717.2|10739.2|10734.7|10710.7|10704.2|512
1647862800000|2022-03-21 11:40:00|10720.2|10716.2|10718|10714|10736.1|10732.1|10708.6|10703.1|778
1647863100000|2022-03-21 11:45:00|10719.1|10715.1|10684.5|10680.5|10750|10744.5|10682.5|10677|1667
1647863400000|2022-03-21 11:50:00|10686|10682|10694|10690|10722|10716|10669.5|10664|1413
1647863700000|2022-03-21 11:55:00|10693.5|10689.5|10724.4|10720.4|10733.9|10729.9|10693.5|10689|648
1647864000000|2022-03-21 12:00:00|10723.4|10719.4|10734.3|10730.3|10756.4|10752.4|10712.4|10708.4|1001
1647864300000|2022-03-21 12:05:00|10735.3|10731.3|10712.3|10708.3|10736.8|10732.8|10705.9|10701.9|650
1647864600000|2022-03-21 12:10:00|10711.8|10707.8|10700.8|10696.8|10715.8|10711.8|10681.9|10677.9|694
1647864900000|2022-03-21 12:15:00|10698.3|10694.3|10722.2|10718.2|10732.7|10728.7|10689.3|10685.3|843
1647865200000|2022-03-21 12:20:00|10722.7|10718.7|10728.7|10724.7|10733.2|10729.2|10711.3|10707.3|484
1647865500000|2022-03-21 12:25:00|10731.2|10727.2|10735.7|10731.7|10739.2|10735.2|10714.7|10710.7|384
1647865800000|2022-03-21 12:30:00|10736.7|10732.7|10750.6|10746.6|10754.1|10750.1|10733.7|10729.7|605
1647866100000|2022-03-21 12:35:00|10751.1|10747.1|10732.1|10728.1|10760.1|10756.1|10731.6|10727.6|693
1647866400000|2022-03-21 12:40:00|10730.6|10726.6|10741.1|10737.1|10742.1|10738.1|10707.6|10703.6|545
1647866700000|2022-03-21 12:45:00|10741.6|10737.6|10755.5|10751.5|10757.5|10753.5|10724.6|10720.6|661
1647867000000|2022-03-21 12:50:00|10755|10751|10746.5|10742.5|10762.5|10758.5|10744.5|10740.5|646
1647867300000|2022-03-21 12:55:00|10748.5|10744.5|10766.9|10762.9|10767.9|10763.9|10729|10725|970
1647867600000|2022-03-21 13:00:00|10767.4|10763.4|10726.9|10722.9|10780.9|10776.9|10724.9|10720.9|1778
1647867900000|2022-03-21 13:05:00|10726.4|10722.4|10756.8|10752.8|10765.8|10761.8|10712.4|10708.4|1577
1647868200000|2022-03-21 13:10:00|10756.3|10752.3|10746.8|10742.8|10770.8|10766.8|10742.8|10738.8|1050
1647868500000|2022-03-21 13:15:00|10747.3|10743.3|10702.3|10698.3|10749.3|10745.3|10693.3|10689.3|1464
1647868800000|2022-03-21 13:20:00|10702.8|10698.8|10723.3|10719.3|10733.8|10729.8|10694.8|10690.8|1074
1647869100000|2022-03-21 13:25:00|10724.8|10720.8|10721.3|10717.3|10733.2|10729.2|10715.3|10711.3|800
1647869400000|2022-03-21 13:30:00|10720.2|10716.2|10743.3|10739.3|10746.7|10742.7|10698.8|10694.8|1744
1647869700000|2022-03-21 13:35:00|10742.8|10738.8|10779.1|10775.1|10783.7|10779.7|10733.7|10729.7|1961
1647870000000|2022-03-21 13:40:00|10780.1|10776.1|10812.6|10808.6|10818.6|10814.6|10763.6|10759.6|2373
1647870300000|2022-03-21 13:45:00|10813.1|10809.1|10867.5|10863.5|10876|10872|10801.1|10797.1|3549
1647870600000|2022-03-21 13:50:00|10867|10863|10878.4|10874.4|10902.9|10898.9|10860|10856|2965
1647870900000|2022-03-21 13:55:00|10877|10873|10866.4|10862.4|10894.4|10890.4|10845.9|10841|1921
1647871200000|2022-03-21 14:00:00|10867.4|10863.4|10878.4|10874.4|10917.4|10913.4|10864.4|10860.4|2826
1647871500000|2022-03-21 14:05:00|10877.5|10873.5|10891.9|10887.9|10911.4|10907.4|10872.4|10868.4|2380
1647871800000|2022-03-21 14:10:00|10892.3|10888.3|10919.7|10915.7|10932.8|10928.8|10886.4|10882.4|2458
1647872100000|2022-03-21 14:15:00|10919.2|10915.2|10898.1|10894.1|10929.1|10925.1|10882.7|10878.7|2592
1647872400000|2022-03-21 14:20:00|10899.1|10895.1|10930|10926|10931.5|10927.5|10888.6|10884.6|1575
1647872700000|2022-03-21 14:25:00|10930.5|10926.5|10929.5|10925.5|10937|10933|10907.6|10903.6|1970
1647873000000|2022-03-21 14:30:00|10931.5|10927.5|10925|10921|10942.5|10938.5|10907.6|10903.6|1479
1647873300000|2022-03-21 14:35:00|10925.5|10921.5|10921|10917|10951.9|10947.9|10918.5|10914.5|1621
1647873600000|2022-03-21 14:40:00|10922|10918|10890|10886|10925.5|10921.5|10880|10876|2091
1647873900000|2022-03-21 14:45:00|10889.5|10885.5|10866.4|10862.4|10904|10900|10856.4|10852.4|1727
1647874200000|2022-03-21 14:50:00|10866.9|10862.9|10900.8|10896.8|10913.8|10909.8|10853.9|10849.9|2079
1647874500000|2022-03-21 14:55:00|10902.3|10898.3|10870.8|10866.8|10914.7|10910.7|10866.8|10862.8|1403
1647874800000|2022-03-21 15:00:00|10872.3|10868.3|10841.9|10837.9|10877.3|10873.3|10821.4|10817.4|2500
1647875100000|2022-03-21 15:05:00|10842.4|10838.4|10872.7|10868.7|10876.3|10872.3|10837.4|10833.4|1652
1647875400000|2022-03-21 15:10:00|10873.2|10869.2|10891.2|10887.2|10908.7|10904.7|10873.2|10869.2|1749
1647875700000|2022-03-21 15:15:00|10891.7|10887.7|10859.8|10855.8|10910.1|10906.1|10857.8|10853.8|1189
1647876000000|2022-03-21 15:20:00|10861.2|10857.2|10840.8|10836.8|10862.7|10858.7|10830.3|10826.3|1374
1647876300000|2022-03-21 15:25:00|10840.7|10836.7|10805|10801|10855.2|10851.2|10792|10788|3554
1647876600000|2022-03-21 15:30:00|10804.5|10800.5|10788.9|10784.9|10825.4|10821.4|10776.9|10772.9|1706
1647876900000|2022-03-21 15:35:00|10789.4|10785.4|10800.9|10796.9|10805.9|10801.9|10769.4|10765.4|2021
1647877200000|2022-03-21 15:40:00|10800.4|10796.4|10854.8|10850.8|10855.8|10851.8|10800.4|10796.4|2147
1647877500000|2022-03-21 15:45:00|10854.3|10850.3|10854.3|10850.3|10869.7|10865.7|10833.3|10829.3|2944
1647877800000|2022-03-21 15:50:00|10854.8|10850.8|10862.1|10858.1|10868.2|10864.2|10839.7|10835.7|1181
1647878100000|2022-03-21 15:55:00|10862.6|10858.6|10885|10881|10888|10884|10854.6|10850.6|1424
1647878400000|2022-03-21 16:00:00|10885.5|10881.5|10909.4|10905.4|10909.4|10905.4|10880|10876|1430
1647878700000|2022-03-21 16:05:00|10909.9|10905.9|10930.8|10926.8|10931.3|10927.3|10904.5|10900.5|1454
1647879000000|2022-03-21 16:10:00|10930.3|10926.3|10910.8|10906.8|10935.3|10931.3|10910.3|10906.3|1508
1647879300000|2022-03-21 16:15:00|10910.4|10906.4|10887.9|10883.9|10920.3|10916.3|10882.9|10878.9|1506
1647879600000|2022-03-21 16:20:00|10888.4|10884.4|10902.9|10898.9|10907.9|10903.9|10878.4|10874.4|1186
1647879900000|2022-03-21 16:25:00|10902.4|10898.4|10923.8|10919.8|10933.8|10929.8|10860.4|10856.4|2648
1647880200000|2022-03-21 16:30:00|10923.3|10919.3|10919.8|10915.8|10932.3|10928.3|10901.9|10897.9|1631
1647880500000|2022-03-21 16:35:00|10920.3|10916.3|10940.7|10936.7|10981.6|10977.6|10920.3|10916.3|2693
1647880800000|2022-03-21 16:40:00|10942.7|10938.7|10875.3|10871.3|10947.6|10943.6|10872.8|10868.8|2566
1647881100000|2022-03-21 16:45:00|10876.3|10872.3|10836.4|10832.4|10884.3|10880.3|10817.4|10813.4|2916
1647881400000|2022-03-21 16:50:00|10836.9|10832.9|10853.3|10849.3|10870.3|10866.3|10834|10830|1693
1647881700000|2022-03-21 16:55:00|10852.8|10848.8|10825.9|10821.9|10862.8|10858.8|10817.4|10813.4|1146
1647882000000|2022-03-21 17:00:00|10824.9|10820.9|10860.8|10856.8|10866.8|10862.8|10814.9|10810.9|1412
1647882300000|2022-03-21 17:05:00|10861.2|10857.2|10833.8|10829.8|10866.7|10862.7|10819.8|10815.8|1401
1647882600000|2022-03-21 17:10:00|10834.8|10830.8|10833.3|10829.3|10862.2|10858.2|10830.8|10826.8|751
1647882900000|2022-03-21 17:15:00|10832.8|10828.8|10825.8|10821.8|10841.3|10837.3|10798.9|10794.9|1945
1647883200000|2022-03-21 17:20:00|10824.8|10820.8|10854.7|10850.7|10865.6|10861.6|10818.8|10814.8|1535
1647883500000|2022-03-21 17:25:00|10855.2|10851.2|10850.2|10846.2|10860.2|10856.2|10830.3|10826.3|812
1647883800000|2022-03-21 17:30:00|10852.2|10848.2|10886.1|10882.1|10905.6|10901.6|10839.3|10835.3|1994
1647884100000|2022-03-21 17:35:00|10886.6|10882.6|10861.7|10857.7|10897.1|10893.1|10851.7|10847.7|1192
1647884400000|2022-03-21 17:40:00|10861.2|10857.2|10858.1|10854.1|10882.1|10878.1|10848.2|10844.2|1036
1647884700000|2022-03-21 17:45:00|10854.1|10850.1|10867.7|10863.7|10875.1|10871.1|10850.1|10846.1|978
1647885000000|2022-03-21 17:50:00|10868.1|10864.1|10879|10875|10896.1|10892.1|10862.7|10858.7|1445
1647885300000|2022-03-21 17:55:00|10881|10877|10909.8|10905.8|10926.7|10922.7|10874.5|10870.5|3419
1647885600000|2022-03-21 18:00:00|10911.3|10907.3|10920.1|10916.1|10942.5|10938.5|10902.7|10898.7|5058
1647885900000|2022-03-21 18:05:00|10922.6|10918.6|10920.1|10916.1|10935.1|10931.1|10898.2|10894.2|2601
1647886200000|2022-03-21 18:10:00|10921.5|10917.5|10911.6|10907.6|10925.1|10921.1|10881.7|10877.7|2412
1647886500000|2022-03-21 18:15:00|10912.1|10908.1|10933.5|10929.5|10945|10941|10893.6|10889.6|2235
1647886800000|2022-03-21 18:20:00|10933|10929|10923.5|10919.5|10957.9|10953.9|10910.5|10906.5|2700
1647887100000|2022-03-21 18:25:00|10922.5|10918.5|10989.3|10985.3|11002.7|10998.7|10922.5|10918.5|11456
1647887400000|2022-03-21 18:30:00|10987.4|10983.4|10997.3|10993.3|11016.2|11012.2|10985.8|10981.8|3596
1647887700000|2022-03-21 18:35:00|10997.8|10993.8|11016.7|11012.7|11018.7|11014.7|10990.9|10986.9|1160
1647888000000|2022-03-21 18:40:00|11016.6|11012.6|11008.2|11004.2|11017.7|11013.7|10998.3|10994.3|766
1647888300000|2022-03-21 18:45:00|11005.8|11001.8|11019.1|11015.1|11021.1|11017.1|11000.2|10996.2|951
1647888600000|2022-03-21 18:50:00|11020.1|11016.1|11018.2|11014.2|11023.1|11019.1|11003.6|10999.6|833
1647888900000|2022-03-21 18:55:00|11018.7|11014.7|11019.1|11015.1|11031.6|11027.6|11016.2|11012.2|766
1647889200000|2022-03-21 19:00:00|11020.1|11016.1|11054|11050|11056.4|11052.4|11018.6|11014.6|856
1647889500000|2022-03-21 19:05:00|11054.5|11050.5|11052.3|11048.3|11065.8|11061.8|11046.4|11042.4|978
1647889800000|2022-03-21 19:10:00|11050.4|11046.4|11056.3|11052.3|11074.8|11070.8|11032.4|11028.4|1283
1647890100000|2022-03-21 19:15:00|11055.4|11051.4|11087.3|11083.3|11099.2|11095.2|11052.3|11048.3|962
1647890400000|2022-03-21 19:20:00|11085.3|11081.3|11080.8|11076.8|11096.8|11092.8|11080.3|11076.3|427
1647890700000|2022-03-21 19:25:00|11081.3|11077.3|11078.2|11074.2|11083.3|11079.3|11062.3|11058.3|593
1647891000000|2022-03-21 19:30:00|11077.3|11073.3|11052.2|11048.2|11077.7|11073.7|11050.7|11046.7|426
1647891300000|2022-03-21 19:35:00|11052.7|11048.7|11049.2|11045.2|11055.2|11051.2|11044.2|11040.2|546
1647891600000|2022-03-21 19:40:00|11049.1|11045.1|11048.1|11044.1|11053.2|11049.2|11038.2|11034.2|428
1647891900000|2022-03-21 19:45:00|11046.2|11042.2|11054.6|11050.6|11054.6|11050.6|11038.6|11034.6|393
1647892200000|2022-03-21 19:50:00|11053.5|11049.5|11070|11066|11071|11067|11051.6|11047.6|331
1647892500000|2022-03-21 19:55:00|11070.5|11066.5|11079|11075|11083|11079|11061.5|11057.5|594
1647892800000|2022-03-21 20:00:00|11078.5|11074.5|11055.5|11051.5|11081.9|11077.9|11055|11051|305
1647893100000|2022-03-21 20:05:00|11055|11051|11046.4|11042.4|11055.5|11051.5|11038.5|11034.5|269
1647893400000|2022-03-21 20:10:00|11045.9|11041.9|11028|11024|11049.9|11045.9|11027.4|11023.4|240
1647893700000|2022-03-21 20:15:00|11029|11025|11049.5|11045.5|11051.5|11047.5|11026|11022|488
1647894000000|2022-03-21 20:20:00|11050|11046|11043|11039|11063.9|11059.9|11043|11039|421
1647894300000|2022-03-21 20:25:00|11042.5|11038.5|11048.9|11044.9|11059.4|11055.4|11036.5|11032.5|259
1647894600000|2022-03-21 20:30:00|11048.4|11044.4|11067.9|11063.9|11068.9|11064.9|11047.4|11043.4|301
1647894900000|2022-03-21 20:35:00|11068.9|11064.9|11064.9|11060.9|11077.9|11073.9|11057.4|11053.4|354
1647895200000|2022-03-21 20:40:00|11064.4|11060.4|11073.3|11069.3|11076.3|11072.3|11061.9|11057.9|269
1647895500000|2022-03-21 20:45:00|11074.8|11070.8|11092.8|11088.8|11092.8|11088.8|11064.8|11060.8|355
1647895800000|2022-03-21 20:50:00|11092.3|11088.3|11071.7|11067.7|11095.2|11091.2|11071.7|11067.7|311
1647896100000|2022-03-21 20:55:00|11070.7|11066.7|11084.7|11080.7|11087.1|11083.1|11069.7|11065.7|221
1647900000000|2022-03-21 22:00:00|11083.9|11079.9|11085.6|11081.6|11096.1|11092.1|11061.8|11057.4|302
1647900300000|2022-03-21 22:05:00|11085.1|11081.1|11077.6|11073.6|11085.1|11081.1|11062.6|11057.1|138
1647900600000|2022-03-21 22:10:00|11077.1|11069.1|11082.9|11078.9|11084.5|11080.5|11073.5|11069.1|74
1647900900000|2022-03-21 22:15:00|11083.4|11079.4|11075.4|11071.4|11083.4|11079.4|11069.4|11065.4|64
1647901200000|2022-03-21 22:20:00|11073|11069|11074.9|11070.9|11079.4|11073.9|11070.9|11066.9|75
1647901500000|2022-03-21 22:25:00|11074.4|11070.4|11072.3|11068.3|11074.4|11070.4|11067.9|11063.8|43
1647901800000|2022-03-21 22:30:00|11072.4|11068.4|11048|11044|11076.9|11071.8|11044.5|11040.5|218
1647902100000|2022-03-21 22:35:00|11047.5|11043.5|11045.4|11041.4|11057.4|11053.4|11044|11040|58
1647902400000|2022-03-21 22:40:00|11045.9|11041.9|11055.9|11051.9|11062.9|11058.9|11045.9|11041.9|84
1647902700000|2022-03-21 22:45:00|11056.4|11052.4|11058.9|11054.9|11059.9|11054.9|11050.3|11042.9|106
1647903000000|2022-03-21 22:50:00|11058.8|11054.8|11053.8|11049.8|11058.9|11054.9|11049.4|11045.3|79
1647903300000|2022-03-21 22:55:00|11054.3|11050.3|11062.3|11058.3|11062.8|11058.8|11046.9|11042.9|59
1647903600000|2022-03-21 23:00:00|11061.8|11057.8|11081.2|11077.2|11086.7|11082.7|11057.3|11052.8|230
1647903900000|2022-03-21 23:05:00|11083.7|11075.7|11135.1|11131.1|11141|11135.5|11078.8|11074.7|687
1647904200000|2022-03-21 23:10:00|11135.6|11131.6|11135|11131|11137.6|11133.1|11131.6|11127.6|188
1647904500000|2022-03-21 23:15:00|11135.5|11131.5|11124.6|11120.6|11136.6|11132.6|11124.6|11120.6|176
1647904800000|2022-03-21 23:20:00|11122.6|11118.6|11131.5|11127.5|11133.5|11129.5|11117.1|11113.1|111
1647905100000|2022-03-21 23:25:00|11132|11128|11159.9|11155.9|11165.4|11161.4|11128.6|11124.6|434
1647905400000|2022-03-21 23:30:00|11159.4|11155.4|11163.9|11159.9|11170.9|11166.9|11149.4|11144.4|299
1647905700000|2022-03-21 23:35:00|11163.4|11159.4|11168.9|11164.9|11172.4|11168.4|11159.9|11155.4|147
1647906000000|2022-03-21 23:40:00|11168.4|11164.4|11202.8|11198.8|11205.8|11201.8|11167.9|11163.9|572
1647906300000|2022-03-21 23:45:00|11203.8|11199.8|11213.8|11209.8|11215.8|11211.8|11197.8|11193.3|343
1647906600000|2022-03-21 23:50:00|11214.2|11210.2|11222.8|11218.8|11232.7|11228.7|11208.2|11204.2|587
1647906900000|2022-03-21 23:55:00|11223.3|11219.3|11214.7|11210.7|11225.3|11221.3|11193.4|11189.4|259
1647907200000|2022-03-22 00:00:00|11214.8|11210.8|11189.7|11185.7|11216.3|11210.8|11128.8|11124.8|1486
1647907500000|2022-03-22 00:05:00|11190.2|11186.2|11249.1|11245.1|11261.1|11256.6|11170.7|11165.2|1184
1647907800000|2022-03-22 00:10:00|11248.6|11244.6|11250.6|11246.6|11259.1|11254.1|11233.1|11229.1|416
1647908100000|2022-03-22 00:15:00|11250.1|11246.1|11218.2|11214.2|11257|11253|11204.8|11200.2|624
1647908400000|2022-03-22 00:20:00|11217.8|11213.8|11218.2|11214.2|11240.1|11236.1|11214.6|11208.1|364
1647908700000|2022-03-22 00:25:00|11217.7|11213.7|11212.6|11208.6|11220.1|11216.1|11204.6|11200.6|144
1647909000000|2022-03-22 00:30:00|11211.1|11207.1|11186|11182|11211.1|11207.1|11170.5|11166.5|443
1647909300000|2022-03-22 00:35:00|11187|11183|11172.5|11168.5|11187|11183|11164.5|11160.5|271
1647909600000|2022-03-22 00:40:00|11173|11169|11149.9|11145.9|11175.9|11171.9|11135.5|11130|292
1647909900000|2022-03-22 00:45:00|11150.4|11146.4|11173.3|11169.3|11173.9|11169.9|11148.4|11144.4|299
1647910200000|2022-03-22 00:50:00|11172.8|11168.8|11209.9|11205.9|11211.3|11207.3|11171.9|11167.9|486
1647910500000|2022-03-22 00:55:00|11208.9|11204.9|11223.8|11219.8|11231.3|11227.3|11198.9|11194.9|357
1647910800000|2022-03-22 01:00:00|11224.8|11220.8|11215.8|11211.8|11224.8|11220.8|11181.3|11176.8|871
1647911100000|2022-03-22 01:05:00|11215.7|11211.7|11204.2|11200.2|11222.2|11218.2|11203.7|11199.7|305
1647911400000|2022-03-22 01:10:00|11204.7|11200.7|11242.6|11238.6|11242.6|11238.6|11201.2|11197.2|473
1647911700000|2022-03-22 01:15:00|11243.1|11239.1|11236.6|11232.6|11243.6|11239.6|11218.1|11212.6|494
1647912000000|2022-03-22 01:20:00|11237.1|11233.1|11272.1|11268.1|11286|11282|11236.6|11232.6|1160
1647912300000|2022-03-22 01:25:00|11272.6|11268.6|11275.5|11271.5|11290.5|11286.5|11271|11266.5|636
1647912600000|2022-03-22 01:30:00|11275.1|11271.1|11286.5|11282.5|11287.5|11283.5|11268.5|11264.5|373
1647912900000|2022-03-22 01:35:00|11286|11282|11271.5|11267.5|11289|11285|11257.5|11253.5|365
1647913200000|2022-03-22 01:40:00|11271|11267|11262.9|11258.9|11274|11270|11247.5|11243.5|292
1647913500000|2022-03-22 01:45:00|11262.4|11258.4|11268.9|11264.9|11296.2|11288.2|11260.9|11256.3|656
1647913800000|2022-03-22 01:50:00|11268.4|11264.4|11277.8|11273.8|11287.3|11281.8|11260.3|11256.3|320
1647914100000|2022-03-22 01:55:00|11277.3|11273.3|11288.2|11284.2|11291.7|11287.7|11265.3|11261.3|402
1647914400000|2022-03-22 02:00:00|11288.7|11284.7|11281.7|11277.7|11291.7|11287.7|11275.7|11271.2|462
1647914700000|2022-03-22 02:05:00|11282.1|11278.1|11280|11276|11290.2|11286.2|11269.6|11265.6|433
1647915000000|2022-03-22 02:10:00|11279.5|11275.5|11271|11267|11282.5|11278.5|11266.5|11262.5|220
1647915300000|2022-03-22 02:15:00|11271.5|11267.5|11272.5|11268.5|11276|11272|11264|11260|347
1647915600000|2022-03-22 02:20:00|11272.9|11268.9|11270.9|11266.9|11280.5|11276.5|11270|11266|133
1647915900000|2022-03-22 02:25:00|11270.4|11266.4|11264.4|11260.4|11272.4|11268.4|11254|11249.9|208
1647916200000|2022-03-22 02:30:00|11264.9|11260.9|11256.9|11252.9|11268.9|11264.9|11248.9|11244.9|183
1647916500000|2022-03-22 02:35:00|11257.3|11253.3|11242.9|11238.9|11263.9|11259.9|11237.7|11233.7|280
1647916800000|2022-03-22 02:40:00|11243.4|11239.4|11235.4|11231.4|11246.9|11242.3|11216.4|11211.9|377
1647917100000|2022-03-22 02:45:00|11238.2|11234.2|11243.8|11239.8|11252.3|11248.3|11237.3|11231.9|289
1647917400000|2022-03-22 02:50:00|11244.3|11240.3|11244.3|11240.3|11251.3|11247.3|11236.8|11231.7|171
1647917700000|2022-03-22 02:55:00|11244.7|11240.7|11247.8|11243.8|11250.7|11245.8|11239.3|11235.3|104
1647918000000|2022-03-22 03:00:00|11248.3|11244.3|11254.6|11250.6|11283.2|11279.2|11246.3|11242.3|654
1647918300000|2022-03-22 03:05:00|11253.7|11249.7|11226.7|11222.7|11259.7|11255.2|11218.7|11214.7|527
1647918600000|2022-03-22 03:10:00|11227.1|11223.1|11231.6|11227.6|11240.7|11236.7|11223.7|11219.7|266
1647918900000|2022-03-22 03:15:00|11231.7|11227.7|11230.6|11226.6|11243.1|11239.1|11226.1|11222.1|180
1647919200000|2022-03-22 03:20:00|11230.5|11226.5|11241.5|11237.5|11243.5|11239|11225.6|11221.6|229
1647919500000|2022-03-22 03:25:00|11242|11238|11245.5|11241.5|11254|11250|11237.5|11233.5|288
1647919800000|2022-03-22 03:30:00|11246.5|11238.5|11231.4|11227.4|11248.5|11244|11230.4|11226.4|137
1647920100000|2022-03-22 03:35:00|11230.9|11226.9|11205|11201|11231.4|11227.4|11197|11193|476
1647920400000|2022-03-22 03:40:00|11204.9|11200.9|11200.9|11196.9|11205.9|11201.9|11198.4|11194.4|133
1647920700000|2022-03-22 03:45:00|11200.4|11196.4|11211.8|11207.8|11218.3|11214.3|11197.8|11193.8|200
1647921000000|2022-03-22 03:50:00|11212.3|11208.3|11214.8|11210.8|11218.3|11214.3|11211.8|11207.8|141
1647921300000|2022-03-22 03:55:00|11213.9|11209.9|11210.8|11206.8|11217.3|11213.3|11208.8|11204.8|136
1647921600000|2022-03-22 04:00:00|11210.3|11206.3|11215.2|11211.2|11218.7|11214.7|11208.3|11204.3|91
1647921900000|2022-03-22 04:05:00|11214.7|11210.7|11218.7|11214.7|11222.7|11218.7|11214.2|11210.2|123
1647922200000|2022-03-22 04:10:00|11218.2|11214.2|11221.6|11217.6|11224.1|11220.1|11213.8|11209.8|150
1647922500000|2022-03-22 04:15:00|11221.1|11217.1|11224.6|11220.6|11228.1|11224.1|11214.1|11210.1|143
1647922800000|2022-03-22 04:20:00|11225.1|11221.1|11227.6|11223.6|11228.1|11224.1|11214.1|11210.1|91
1647923100000|2022-03-22 04:25:00|11228.1|11224.1|11239.6|11235.6|11244.1|11240.1|11228.1|11224.1|361
1647923400000|2022-03-22 04:30:00|11240.1|11236.1|11263|11259|11266|11262|11238.6|11234.6|554
1647923700000|2022-03-22 04:35:00|11261|11257|11267.4|11263.4|11271.5|11267.5|11261|11257|228
1647924000000|2022-03-22 04:40:00|11267.5|11263.5|11269.9|11265.9|11274.9|11270.9|11265.5|11261.5|189
1647924300000|2022-03-22 04:45:00|11269.4|11265.4|11266.4|11262.4|11273.9|11269.9|11265.4|11261.4|208
1647924600000|2022-03-22 04:50:00|11266.9|11262.9|11276.8|11272.8|11278.8|11274.8|11264.8|11260.8|243
1647924900000|2022-03-22 04:55:00|11277.3|11273.3|11277.3|11273.3|11278.3|11274.3|11269.8|11265.8|210
1647925200000|2022-03-22 05:00:00|11276.8|11272.8|11257.8|11253.8|11277.8|11273.8|11255.3|11251.3|380
1647925500000|2022-03-22 05:05:00|11258.8|11254.8|11239.7|11235.7|11259.3|11255.3|11239.3|11235.3|252
1647925800000|2022-03-22 05:10:00|11241.2|11237.2|11240.2|11236.2|11249.2|11245.2|11239.8|11235.8|142
1647926100000|2022-03-22 05:15:00|11239.7|11235.7|11250.1|11246.1|11252.6|11248.6|11239.7|11235.7|109
1647926400000|2022-03-22 05:20:00|11250.6|11246.6|11262.1|11258.1|11263.6|11259.6|11246.6|11242.6|214
1647926700000|2022-03-22 05:25:00|11263.6|11259.6|11273.5|11269.5|11277|11273|11261.1|11257.1|325
1647927000000|2022-03-22 05:30:00|11273|11269|11285|11281|11288|11284|11267|11263|425
1647927300000|2022-03-22 05:35:00|11286.4|11282.4|11303.4|11299.4|11310.4|11306.4|11285|11281|926
1647927600000|2022-03-22 05:40:00|11302.9|11298.9|11315.4|11311.4|11323.9|11319.9|11296.9|11292.9|640
1647927900000|2022-03-22 05:45:00|11315.9|11311.9|11294.3|11290.3|11316.4|11312.4|11287.9|11283.9|500
1647928200000|2022-03-22 05:50:00|11293.8|11289.8|11308.8|11304.8|11310.8|11306.8|11292.8|11288.8|221
1647928500000|2022-03-22 05:55:00|11309.3|11305.3|11304.8|11300.8|11312.8|11308.8|11304.3|11300.3|340
1647928800000|2022-03-22 06:00:00|11304.3|11300.3|11300.3|11296.3|11304.8|11300.8|11287.3|11283.3|377
1647929100000|2022-03-22 06:05:00|11300.8|11296.8|11299.3|11295.3|11305.8|11301.8|11290.3|11286.3|179
1647929400000|2022-03-22 06:10:00|11297.8|11293.8|11303.3|11299.3|11310.8|11306.8|11289.8|11283.3|303
1647929700000|2022-03-22 06:15:00|11302.8|11298.8|11311.6|11307.6|11320.2|11316.2|11294.3|11290.3|286
1647930000000|2022-03-22 06:20:00|11311.1|11307.1|11283.8|11279.8|11312.1|11308.1|11278.4|11274.4|402
1647930300000|2022-03-22 06:25:00|11282.8|11278.8|11273.8|11269.8|11283.8|11279.8|11258.4|11254.4|535
1647930600000|2022-03-22 06:30:00|11272.8|11268.8|11247.3|11243.3|11273.3|11269.3|11239.8|11235.8|568
1647930900000|2022-03-22 06:35:00|11248.3|11244.3|11234.2|11230.2|11265.2|11261.2|11224.3|11220.2|593
1647931200000|2022-03-22 06:40:00|11234.3|11230.3|11215.3|11211.3|11243.2|11238.2|11212.8|11208.8|422
1647931500000|2022-03-22 06:45:00|11215.8|11211.8|11228.3|11224.3|11236.3|11232.3|11214.8|11210.8|325
1647931800000|2022-03-22 06:50:00|11228.8|11224.8|11247.7|11243.7|11259.1|11254.7|11221.3|11217.3|589
1647932100000|2022-03-22 06:55:00|11247.2|11243.2|11235.3|11231.3|11255.2|11251.2|11224.7|11220.7|451
1647932400000|2022-03-22 07:00:00|11235.2|11231.2|11259.6|11255.6|11276.6|11272.6|11216.3|11212.3|915
1647932700000|2022-03-22 07:05:00|11261.6|11257.6|11249.1|11245.1|11274.1|11270.1|11242.6|11238.6|433
1647933000000|2022-03-22 07:10:00|11248.6|11244.6|11247.1|11243.1|11258.1|11253.1|11231.7|11227.2|263
1647933300000|2022-03-22 07:15:00|11247.6|11243.6|11232.2|11228.2|11247.6|11243.6|11222.2|11218.2|380
1647933600000|2022-03-22 07:20:00|11236.1|11228.1|11220.1|11216.1|11254.5|11250.5|11217.6|11213.6|499
1647933900000|2022-03-22 07:25:00|11218.1|11214.1|11153.7|11149.7|11224|11220|11139.7|11134.7|1650
1647934200000|2022-03-22 07:30:00|11154.2|11150.2|11156.3|11152.3|11177.6|11173.6|11146.7|11142.2|766
1647934500000|2022-03-22 07:35:00|11156.7|11152.7|11159.6|11155.6|11163.1|11159.1|11119.8|11114.3|846
1647934800000|2022-03-22 07:40:00|11159.2|11155.2|11173.6|11169.6|11178.6|11174.6|11150.7|11145.2|454
1647935100000|2022-03-22 07:45:00|11174.1|11170.1|11152|11148|11175.1|11171.1|11127.1|11123.1|456
1647935400000|2022-03-22 07:50:00|11152.5|11148.5|11162.7|11158.7|11173.1|11168.6|11137.5|11132|549
1647935700000|2022-03-22 07:55:00|11162.6|11158.6|11140.1|11136.1|11177.2|11173.2|11139.6|11135.6|532
1647936000000|2022-03-22 08:00:00|11140.6|11136.6|11120.1|11116.1|11152.1|11148.1|11115.1|11111.1|898
1647936300000|2022-03-22 08:05:00|11120.6|11116.6|11066|11058|11127.5|11123.5|11049.9|11045|1699
1647936600000|2022-03-22 08:10:00|11065.9|11057.9|10896.4|10892.4|11078.4|11074.4|10824.7|10816.7|4913
1647936900000|2022-03-22 08:15:00|10896.9|10892.9|10931|10927|10972.4|10967.9|10892.9|10887.4|2274
1647937200000|2022-03-22 08:20:00|10931.5|10927.5|10921.3|10917.3|10978.6|10973.5|10912.2|10907.2|1439
1647937500000|2022-03-22 08:25:00|10921.2|10917.2|10869.8|10865.8|10938.7|10933.7|10856.8|10851.8|1914
1647937800000|2022-03-22 08:30:00|10869.3|10865.3|10900.6|10896.6|10930.7|10926.2|10869.3|10863.8|1573
1647938100000|2022-03-22 08:35:00|10899.7|10895.7|10931|10927|10969.1|10965.1|10899.7|10895.7|1328
1647938400000|2022-03-22 08:40:00|10930.5|10926.5|10876.9|10872.9|10945.5|10941.5|10876.4|10872.4|1331
1647938700000|2022-03-22 08:45:00|10878.3|10874.3|10922.1|10918.1|10936.2|10932.2|10862.9|10858.9|886
1647939000000|2022-03-22 08:50:00|10924.6|10916.6|10923.6|10919.6|10946.6|10940.5|10914.2|10910.2|530
1647939300000|2022-03-22 08:55:00|10923.2|10919.2|10889.3|10885.3|10926.7|10922.1|10872.4|10868.4|991
1647939600000|2022-03-22 09:00:00|10895.8|10891.8|10872.3|10868.3|10897.8|10892.8|10850|10846|1004
1647939900000|2022-03-22 09:05:00|10871.8|10867.8|10737|10733|10885.7|10881.7|10700.7|10695.2|2879
1647940200000|2022-03-22 09:10:00|10736.5|10732.5|10751|10747|10796.1|10791.1|10726.2|10721.1|1677
1647940500000|2022-03-22 09:15:00|10750.6|10746.6|10803.8|10799.8|10804.3|10800.3|10750.5|10746.5|882
1647940800000|2022-03-22 09:20:00|10803.3|10799.3|10785.1|10781.1|10820.8|10815.8|10780.1|10775|1010
1647941100000|2022-03-22 09:25:00|10785.6|10781.6|10783.3|10779.3|10797.1|10791.1|10751.3|10745.2|634
1647941400000|2022-03-22 09:30:00|10782.8|10778.8|10785.5|10781.5|10800.1|10796.1|10767.1|10761.6|623
1647941700000|2022-03-22 09:35:00|10786.1|10778.1|10780.8|10776.8|10788|10783.8|10752.5|10747|637
1647942000000|2022-03-22 09:40:00|10779.4|10775.4|10782.3|10778.3|10786.7|10782.3|10752.9|10748.9|582
1647942300000|2022-03-22 09:45:00|10783.2|10779.2|10775.3|10771.3|10797.2|10793.2|10752.4|10747.9|659
1647942600000|2022-03-22 09:50:00|10777.7|10773.7|10784.1|10780.1|10798.3|10794.3|10766.8|10762.8|679
1647942900000|2022-03-22 09:55:00|10788.5|10780.5|10782.8|10774.8|10799.8|10794.3|10754.3|10749.7|761
1647943200000|2022-03-22 10:00:00|10781.3|10777.3|10815.7|10811.7|10816.7|10812.7|10771.3|10767.3|505
1647943500000|2022-03-22 10:05:00|10815.2|10811.2|10890.8|10886.8|10900.3|10895.7|10813.2|10809.2|1936
1647943800000|2022-03-22 10:10:00|10890.2|10886.2|10894.8|10890.8|10897.3|10893.3|10862.8|10858.8|667
1647944100000|2022-03-22 10:15:00|10895.2|10891.2|10927.2|10923.2|10927.7|10923.7|10871|10867|1189
1647944400000|2022-03-22 10:20:00|10926.7|10922.7|10928.1|10924.1|10932.6|10928.6|10902.3|10898.3|598
1647944700000|2022-03-22 10:25:00|10929.1|10925.1|10969.7|10965.7|10974.7|10970.7|10921.1|10917.1|1088
1647945000000|2022-03-22 10:30:00|10969.3|10965.3|10941|10937|10973.8|10969.8|10941|10937|588
1647945300000|2022-03-22 10:35:00|10943.3|10939.3|10917.3|10913.3|10952.4|10948.4|10901.9|10897.9|1016
1647945600000|2022-03-22 10:40:00|10917.8|10913.8|10940.7|10936.7|10956.7|10950.7|10914.9|10910.9|608
1647945900000|2022-03-22 10:45:00|10939.2|10935.2|10921.3|10917.3|10961.2|10957.2|10912.8|10907.8|477
1647946200000|2022-03-22 10:50:00|10920.8|10916.8|10897.3|10893.3|10921.8|10917.8|10890.3|10886.3|773
1647946500000|2022-03-22 10:55:00|10896.3|10892.3|10919.7|10915.7|10921.7|10916.7|10882.3|10878.3|526
1647946800000|2022-03-22 11:00:00|10920.2|10916.2|10922.6|10918.6|10965.5|10960.4|10901.7|10896.7|1537
1647947100000|2022-03-22 11:05:00|10921.1|10917.1|10948.5|10944.5|10955.6|10951.5|10917.1|10912.7|554
1647947400000|2022-03-22 11:10:00|10950|10946|10970.7|10966.7|10978.1|10974.1|10945.1|10941.1|880
1647947700000|2022-03-22 11:15:00|10970.8|10966.8|11025.5|11021.5|11035|11031|10970.3|10966.3|1423
1647948000000|2022-03-22 11:20:00|11027|11023|10986.2|10982.2|11027|11023|10980.2|10976.2|814
1647948300000|2022-03-22 11:25:00|10984.8|10980.8|11012.7|11008.7|11017.2|11013.2|10984.7|10980.7|637
1647948600000|2022-03-22 11:30:00|11012.8|11008.8|10952.9|10948.9|11013.7|11009.7|10950.4|10946.4|1015
1647948900000|2022-03-22 11:35:00|10953.4|10949.4|10984.3|10980.3|10986.8|10982.8|10943|10939|636
1647949200000|2022-03-22 11:40:00|10984.8|10980.8|10928|10924|10997.3|10992.3|10920.6|10916.6|832
1647949500000|2022-03-22 11:45:00|10926.1|10922.1|10928.5|10924.5|10945.4|10941.4|10915.5|10911.5|464
1647949800000|2022-03-22 11:50:00|10929|10925|10958.9|10954.9|10961.9|10957.9|10921.5|10917.5|525
1647950100000|2022-03-22 11:55:00|10958.4|10954.4|10966.7|10962.7|10981.2|10975.7|10939.4|10935.4|584
1647950400000|2022-03-22 12:00:00|10967.7|10963.7|11010.3|11006.3|11013.2|11009.2|10962.7|10958.7|1250
1647950700000|2022-03-22 12:05:00|11010.7|11006.7|10996.4|10992.4|11022.7|11018.7|10986.9|10982.9|935
1647951000000|2022-03-22 12:10:00|10996.9|10992.9|10977.9|10973.9|10996.9|10992.9|10952.5|10948.5|998
1647951300000|2022-03-22 12:15:00|10978.3|10974.3|10998.4|10994.4|11014.9|11010.9|10963.4|10959.4|1058
1647951600000|2022-03-22 12:20:00|11000.9|10996.9|11043.2|11039.2|11045.7|11041.7|11000.9|10996.9|1020
1647951900000|2022-03-22 12:25:00|11043.1|11039.1|11054.1|11050.1|11082.4|11078.4|11032.7|11028.7|1948
1647952200000|2022-03-22 12:30:00|11053.1|11049.1|11053.5|11049.5|11080.4|11076.4|11043.5|11039.5|1480
1647952500000|2022-03-22 12:35:00|11054|11050|11042.4|11038.4|11056|11052|11031.6|11027.6|872
1647952800000|2022-03-22 12:40:00|11044.4|11040.4|11054.4|11050.4|11063.9|11059.8|11044.4|11040.4|738
1647953100000|2022-03-22 12:45:00|11053.9|11049.9|11064.1|11060.1|11070.1|11066.1|11040.7|11036.7|1320
1647953400000|2022-03-22 12:50:00|11064.6|11060.6|11076.2|11072.2|11100.2|11096.2|11060.1|11056.1|1320
1647953700000|2022-03-22 12:55:00|11076.3|11072.3|11038.8|11034.8|11077.7|11073.7|11018.9|11014.9|1253
1647954000000|2022-03-22 13:00:00|11039.8|11035.8|10974.7|10970.7|11041.3|11037.3|10958.2|10954.2|2857
1647954300000|2022-03-22 13:05:00|10974.2|10970.2|11008.1|11004.1|11014.1|11010.1|10974.2|10970.2|2013
1647954600000|2022-03-22 13:10:00|11007.2|11003.2|11034.6|11030.6|11040.5|11036.5|11000.2|10996.2|1688
1647954900000|2022-03-22 13:15:00|11035.1|11031.1|11001.4|10997.4|11050.6|11046.6|11000.9|10996.9|2057
1647955200000|2022-03-22 13:20:00|11000.4|10996.4|10956|10952|11013.4|11009.4|10949.1|10945.1|2319
1647955500000|2022-03-22 13:25:00|10957|10953|10911.1|10907.1|10984|10980|10905.3|10901.3|2634
1647955800000|2022-03-22 13:30:00|10913.6|10909.6|10916.7|10912.7|10936.1|10932.1|10854.3|10850.3|5400
1647956100000|2022-03-22 13:35:00|10916.1|10912.1|10946.7|10942.7|10970.6|10966.6|10915.2|10911.2|3448
1647956400000|2022-03-22 13:40:00|10946.2|10942.2|10960.6|10956.6|10967.5|10963.5|10914.8|10910.8|2189
1647956700000|2022-03-22 13:45:00|10962.4|10958.4|10887.6|10883.6|10963|10959|10885.1|10881.1|2581
1647957000000|2022-03-22 13:50:00|10887.5|10883.5|10908.9|10904.9|10939.4|10935.4|10885.6|10881.6|2049
1647957300000|2022-03-22 13:55:00|10907.8|10903.8|10872|10868|10919.9|10915.9|10859.2|10855.2|2438
1647957600000|2022-03-22 14:00:00|10871.1|10867.1|10827|10823|10911.9|10907.9|10826.1|10822.1|2748
1647957900000|2022-03-22 14:05:00|10829|10825|10847|10843|10870.9|10866.9|10808.2|10804.2|4075
1647958200000|2022-03-22 14:10:00|10847.1|10843.1|10839.1|10835.1|10866.1|10862.1|10821.1|10817.1|2153
1647958500000|2022-03-22 14:15:00|10840.1|10836.1|10824.9|10820.9|10854.5|10850.5|10809.9|10805.9|3010
1647958800000|2022-03-22 14:20:00|10824.4|10820.4|10821.8|10817.8|10865.1|10861.1|10814.9|10810.9|2031
1647959100000|2022-03-22 14:25:00|10822.8|10818.8|10815.3|10811.3|10828.2|10824.2|10788.1|10784.1|3024
1647959400000|2022-03-22 14:30:00|10814.4|10810.4|10769.5|10765.5|10819.8|10815.8|10746.1|10742.1|3643
1647959700000|2022-03-22 14:35:00|10769.6|10765.6|10786.4|10782.4|10816.1|10812.1|10768.5|10764.5|2501
1647960000000|2022-03-22 14:40:00|10785.9|10781.9|10791.3|10787.3|10811.3|10807.3|10777.4|10773.4|1775
1647960300000|2022-03-22 14:45:00|10790.3|10786.3|10805.2|10801.2|10846.4|10842.4|10786.4|10782.4|2371
1647960600000|2022-03-22 14:50:00|10804.7|10800.7|10857.1|10853.1|10859.6|10855.6|10804.2|10800.2|1931
1647960900000|2022-03-22 14:55:00|10856.6|10852.6|10884.1|10880.1|10895|10891|10846.1|10842.1|2133
1647961200000|2022-03-22 15:00:00|10885|10881|10903.8|10899.8|10915.9|10911.9|10863|10859|2532
1647961500000|2022-03-22 15:05:00|10903.4|10899.4|10908.7|10904.7|10925.8|10921.8|10889.3|10885.3|2159
1647961800000|2022-03-22 15:10:00|10906.8|10902.8|10854.9|10850.9|10907.2|10903.2|10851|10847|2056
1647962100000|2022-03-22 15:15:00|10853.9|10849.9|10795.4|10791.4|10859.9|10855.9|10793.4|10789.4|2222
1647962400000|2022-03-22 15:20:00|10797.3|10793.3|10804.3|10800.3|10814.3|10810.3|10764.4|10760.4|2897
1647962700000|2022-03-22 15:25:00|10803.3|10799.3|10816.2|10812.2|10821.2|10817.2|10788.9|10784.9|1715
1647963000000|2022-03-22 15:30:00|10815.7|10811.7|10781.5|10777.5|10820.1|10816.1|10774.5|10770.5|2325
1647963300000|2022-03-22 15:35:00|10780.6|10776.6|10823.3|10819.3|10825.2|10821.2|10775.1|10771.1|1851
1647963600000|2022-03-22 15:40:00|10823.2|10819.2|10837|10833|10850.1|10846.1|10816.2|10812.2|1828
1647963900000|2022-03-22 15:45:00|10838|10834|10792|10788|10849.5|10845.5|10775.5|10771.5|2100
1647964200000|2022-03-22 15:50:00|10791.5|10787.5|10796.3|10792.3|10831.8|10827.8|10790.5|10786.5|2062
1647964500000|2022-03-22 15:55:00|10797.9|10793.9|10831|10827|10848.9|10844.9|10788.4|10784.4|1850
1647964800000|2022-03-22 16:00:00|10832|10828|10840.4|10836.4|10859.3|10855.3|10815.1|10811.1|1551
1647965100000|2022-03-22 16:05:00|10840.9|10836.9|10851|10847|10857.9|10853.9|10822.5|10818.5|1593
1647965400000|2022-03-22 16:10:00|10850.9|10846.9|10844|10840|10854.5|10850.5|10835.5|10831.5|1315
1647965700000|2022-03-22 16:15:00|10845|10841|10825.6|10821.6|10851|10847|10806.7|10802.7|1913
1647966000000|2022-03-22 16:20:00|10825.1|10821.1|10816.1|10812.1|10858.5|10854.5|10808.1|10804.1|1942
1647966300000|2022-03-22 16:25:00|10815.1|10811.1|10822|10818|10842|10838|10791.9|10787.9|2590
1647966600000|2022-03-22 16:30:00|10825|10821|10783.6|10779.6|10836|10832|10777.6|10773.6|1760
1647966900000|2022-03-22 16:35:00|10784.1|10780.1|10796.5|10792.5|10804.6|10800.5|10769.7|10765.7|1402
1647967200000|2022-03-22 16:40:00|10796.6|10792.6|10772.1|10768.1|10798.6|10794.6|10769.2|10765.2|1367
1647967500000|2022-03-22 16:45:00|10770.7|10766.7|10790.2|10786.2|10796.7|10792.7|10761.5|10757.5|1651
1647967800000|2022-03-22 16:50:00|10788.3|10784.3|10815.1|10811.1|10825.5|10821.5|10787.8|10783.8|1114
1647968100000|2022-03-22 16:55:00|10814.1|10810.1|10789.9|10785.9|10821.2|10817.2|10777.4|10773.4|1253
1647968400000|2022-03-22 17:00:00|10790.4|10786.4|10789.4|10785.4|10801.8|10797.8|10771.9|10767.9|1033
1647968700000|2022-03-22 17:05:00|10787.9|10783.9|10845.2|10841.2|10849.1|10845.1|10784.4|10780.4|1601
1647969000000|2022-03-22 17:10:00|10845.6|10841.6|10899|10895|10920.5|10916.5|10839.7|10835.7|3348
1647969300000|2022-03-22 17:15:00|10897.6|10893.6|10966.6|10962.6|11003.5|10999.5|10897.6|10893.6|3965
1647969600000|2022-03-22 17:20:00|10969.9|10965.9|10991.3|10987.3|10994.4|10990.4|10961.2|10957.2|1688
1647969900000|2022-03-22 17:25:00|10991.8|10987.8|11035.4|11031.4|11052.7|11048.7|10987.9|10983.9|3015
1647970200000|2022-03-22 17:30:00|11035.9|11031.9|11046.5|11042.5|11068.1|11064.1|11028.5|11024.5|2297
1647970500000|2022-03-22 17:35:00|11046|11042|11045.2|11041.2|11052.1|11048.1|11030.3|11026.3|1435
1647970800000|2022-03-22 17:40:00|11045.6|11041.6|10973.4|10969.4|11046.2|11042.2|10967.8|10963.8|2322
1647971100000|2022-03-22 17:45:00|10973.9|10969.9|11018.1|11014.1|11024.6|11020.6|10963.4|10959.4|1905
1647971400000|2022-03-22 17:50:00|11018.2|11014.2|10981.3|10977.3|11021.1|11017.1|10968.4|10964.4|2056
1647971700000|2022-03-22 17:55:00|10981.9|10977.9|10952.1|10948.1|10995.3|10991.3|10936.7|10932.7|2248
1647972000000|2022-03-22 18:00:00|10951.6|10947.6|10964.1|10960.1|10974|10970|10943.2|10939.2|2242
1647972300000|2022-03-22 18:05:00|10963.6|10959.6|11000.8|10996.8|11001.7|10997.7|10951.6|10947.6|2058
1647972600000|2022-03-22 18:10:00|11001.3|10997.3|10988.4|10984.4|11025.5|11021.5|10973|10969|2266
1647972900000|2022-03-22 18:15:00|10988|10984|10980.9|10976.9|11003.3|10999.3|10978.8|10974.8|1773
1647973200000|2022-03-22 18:20:00|10981.8|10977.8|10943.6|10939.6|10995.2|10991.2|10935.5|10931.5|3193
1647973500000|2022-03-22 18:25:00|10944.1|10940.1|10932.5|10928.5|10947.5|10943.5|10889.4|10885.4|6216
1647973800000|2022-03-22 18:30:00|10934|10930|10941.6|10937.6|10956.3|10952.3|10931.5|10927.5|2109
1647974100000|2022-03-22 18:35:00|10942.1|10938.1|10930.1|10926.1|10950.6|10946.6|10927.1|10923.1|662
1647974400000|2022-03-22 18:40:00|10930.6|10926.6|10950.1|10946.1|10955.1|10951.1|10923.2|10919.2|480
1647974700000|2022-03-22 18:45:00|10951|10947|10939.1|10935.1|10964.1|10960.1|10936.1|10932.1|510
1647975000000|2022-03-22 18:50:00|10938.6|10934.6|10921|10917|10942|10938|10917.6|10913.6|558
1647975300000|2022-03-22 18:55:00|10920.5|10916.5|10914.5|10910.5|10943.4|10939.4|10907.9|10903.9|621
1647975600000|2022-03-22 19:00:00|10915|10911|10909.9|10905.9|10921.9|10917.9|10901.4|10897.4|492
1647975900000|2022-03-22 19:05:00|10911.4|10907.4|10880.2|10876.2|10911.4|10907.4|10871.3|10867.3|794
1647976200000|2022-03-22 19:10:00|10879.2|10875.2|10908.6|10904.6|10909.1|10905.1|10866.3|10862.3|492
1647976500000|2022-03-22 19:15:00|10907.2|10903.2|10882.1|10878.1|10907.2|10903.2|10876.7|10872.7|459
1647976800000|2022-03-22 19:20:00|10882.5|10878.5|10884.9|10880.9|10889.9|10885.9|10855.6|10851.6|490
1647977100000|2022-03-22 19:25:00|10885.4|10881.4|10889.4|10885.4|10892.8|10888.8|10873.9|10869.9|205
1647977400000|2022-03-22 19:30:00|10888.9|10884.9|10886.7|10882.7|10900.2|10896.2|10872.8|10868.8|408
1647977700000|2022-03-22 19:35:00|10886.3|10882.3|10889.8|10885.8|10899.7|10895.7|10880.9|10876.9|180
1647978000000|2022-03-22 19:40:00|10890.3|10886.3|10885.7|10881.7|10891.2|10887.2|10879.3|10875.3|115
1647978300000|2022-03-22 19:45:00|10886.2|10882.2|10891.2|10887.2|10893.2|10889.2|10878.8|10874.8|191
1647978600000|2022-03-22 19:50:00|10892.1|10888.1|10898.8|10894.8|10904.7|10900.7|10889.2|10885.2|236
1647978900000|2022-03-22 19:55:00|10899.8|10895.8|10896.8|10892.8|10907.8|10903.8|10884.9|10880.9|353
1647979200000|2022-03-22 20:00:00|10896.9|10892.9|10891.3|10887.3|10903.3|10899.3|10884.9|10880.9|242
1647979500000|2022-03-22 20:05:00|10891.8|10887.8|10875.7|10871.7|10899.8|10895.8|10870.2|10866.2|371
1647979800000|2022-03-22 20:10:00|10876.7|10872.7|10887.8|10883.8|10889.1|10885.1|10876.3|10872.3|65
1647980100000|2022-03-22 20:15:00|10888.3|10884.3|10873.9|10869.9|10890.3|10886.3|10869.9|10865.9|134
1647980400000|2022-03-22 20:20:00|10873.4|10869.4|10871.8|10867.8|10876.3|10872.3|10859.8|10855.8|196
1647980700000|2022-03-22 20:25:00|10872.3|10868.3|10874.2|10866.2|10875.4|10870.8|10859.3|10853.3|175
1647981000000|2022-03-22 20:30:00|10871.7|10863.7|10824.8|10816.8|10884.1|10877.7|10820.8|10815.9|730
1647981300000|2022-03-22 20:35:00|10823.4|10819.4|10831.9|10823.9|10854.8|10848.9|10811.5|10806|574
1647981600000|2022-03-22 20:40:00|10830.4|10826.4|10850.7|10846.7|10860|10854.3|10830.4|10824.9|381
1647981900000|2022-03-22 20:45:00|10850.2|10846.2|10850.2|10846.2|10858.2|10854.2|10842.2|10836.7|167
1647982200000|2022-03-22 20:50:00|10850.7|10846.7|10842.1|10838.1|10853.7|10848.2|10839.1|10834.6|114
1647982500000|2022-03-22 20:55:00|10840.6|10836.6|10858.7|10850.7|10862.6|10855|10835.2|10829.6|335
1647986400000|2022-03-22 22:00:00|10857.9|10849.9|10888.8|10880.8|10918.2|10912.7|10842.3|10837.3|505
1647986700000|2022-03-22 22:05:00|10888.7|10880.7|10892.8|10888.8|10906.3|10901.2|10888.6|10880.7|103
1647987000000|2022-03-22 22:10:00|10893.3|10889.3|10870|10866|10896.4|10891.8|10868.5|10862.5|106
1647987300000|2022-03-22 22:15:00|10868.5|10864.5|10873.5|10869.5|10884.4|10880.4|10859.2|10853.7|151
1647987600000|2022-03-22 22:20:00|10875.8|10871.8|10866.1|10862.1|10875.9|10871.9|10847.9|10843.5|259
1647987900000|2022-03-22 22:25:00|10866|10862|10876.5|10872.5|10880.9|10874|10861.5|10856.5|66
1647988200000|2022-03-22 22:30:00|10874.8|10866.8|10879.3|10875.3|10884.4|10878.4|10874.4|10866.5|58
1647988500000|2022-03-22 22:35:00|10878.8|10874.8|10883.2|10875.2|10885.8|10879.8|10872.3|10867.7|46
1647988800000|2022-03-22 22:40:00|10881.7|10877.7|10910.5|10906.5|10914|10907.9|10876.3|10872.3|225
1647989100000|2022-03-22 22:45:00|10910|10906|10911.9|10903.9|10925.9|10921.7|10906|10902|188
1647989400000|2022-03-22 22:50:00|10910.9|10907.9|10905|10901|10915|10910|10899.5|10895.5|63
1647989700000|2022-03-22 22:55:00|10908.7|10904.7|10913.9|10909.9|10925.9|10920.4|10902.5|10896|116
1647990000000|2022-03-22 23:00:00|10917.8|10913.8|10916.9|10908.9|10921.9|10917|10909.2|10905.2|120
1647990300000|2022-03-22 23:05:00|10914.4|10910.4|10916.4|10912.4|10916.4|10912.4|10907.9|10903.9|29
1647990600000|2022-03-22 23:10:00|10915.8|10911.8|10916.3|10912.3|10920.9|10916.8|10912.3|10907.9|56
1647990900000|2022-03-22 23:15:00|10917.3|10913.3|10913.7|10909.7|10921.3|10916.8|10906.8|10901.8|59
1647991200000|2022-03-22 23:20:00|10913.8|10909.8|10914.3|10910.3|10920.9|10916.2|10900.3|10895.7|101
1647991500000|2022-03-22 23:25:00|10913.8|10909.8|10898.7|10894.7|10913.8|10909.8|10892.7|10888.7|118
1647991800000|2022-03-22 23:30:00|10899.2|10895.2|10864.3|10860.3|10899.2|10895.2|10862.4|10857.8|267
1647992100000|2022-03-22 23:35:00|10868.2|10860.2|10878.8|10874.8|10882.8|10875.3|10868.2|10860.2|60
1647992400000|2022-03-22 23:40:00|10879.3|10875.3|10878.9|10874.9|10879.3|10875.3|10867.9|10863.9|62
1647992700000|2022-03-22 23:45:00|10878|10874|10865.5|10861.5|10881.9|10877.8|10864.5|10860|47
1647993000000|2022-03-22 23:50:00|10865.9|10861.9|10868.9|10864.9|10874.9|10869.9|10865.9|10861.4|17
1647993300000|2022-03-22 23:55:00|10869.4|10865.4|10854|10850|10872.9|10868.4|10846.6|10842.1|123
1647993600000|2022-03-23 00:00:00|10853.9|10849.9|10857.7|10853.7|10861.7|10857.7|10824.3|10818.8|451
1647993900000|2022-03-23 00:05:00|10858.1|10854.1|10866.6|10862.6|10879.6|10875.6|10858.1|10854.1|153
1647994200000|2022-03-23 00:10:00|10865.7|10861.7|10862.7|10858.7|10868.1|10864.1|10852.7|10848.7|114
1647994500000|2022-03-23 00:15:00|10863.1|10859.1|10857.7|10853.7|10875.7|10871.7|10851.8|10845.7|170
1647994800000|2022-03-23 00:20:00|10858.1|10854.1|10831.1|10827.1|10868.6|10863.5|10827.6|10822.7|266
1647995100000|2022-03-23 00:25:00|10830.7|10826.7|10846.5|10842.5|10847|10843|10821.7|10816.6|208
1647995400000|2022-03-23 00:30:00|10848|10844|10850|10846|10855.5|10851.5|10843.6|10838.5|103
1647995700000|2022-03-23 00:35:00|10849.5|10845.5|10854.5|10850.5|10855.5|10851.5|10846.5|10842.4|42
1647996000000|2022-03-23 00:40:00|10854|10850|10862.9|10858.9|10864.9|10860.9|10853.5|10849.5|83
1647996300000|2022-03-23 00:45:00|10862.5|10858.5|10872.9|10868.9|10872.9|10868.9|10854.4|10850.4|82
1647996600000|2022-03-23 00:50:00|10873.3|10869.3|10869.3|10865.3|10875.4|10871.4|10867.3|10863.3|136
1647996900000|2022-03-23 00:55:00|10868.8|10864.8|10888.3|10884.3|10896.3|10892.3|10867.8|10863.8|369
1647997200000|2022-03-23 01:00:00|10887.8|10883.8|10929.3|10925.3|10937.7|10933.7|10880.8|10876.8|631
1647997500000|2022-03-23 01:05:00|10927.4|10923.4|10923.3|10919.3|10940.2|10935.2|10918.8|10914.8|398
1647997800000|2022-03-23 01:10:00|10922.8|10918.8|10945.7|10941.7|10947.2|10943.2|10916.3|10912.3|310
1647998100000|2022-03-23 01:15:00|10945.2|10941.2|10963.2|10959.2|10964.2|10960.2|10945.2|10941.2|427
1647998400000|2022-03-23 01:20:00|10963.7|10959.7|10960.2|10956.2|10968.7|10964.7|10954.7|10950.7|233
1647998700000|2022-03-23 01:25:00|10960.7|10956.7|10940.2|10936.2|10961.7|10957.7|10932.7|10928.7|309
1647999000000|2022-03-23 01:30:00|10940.1|10936.1|10928.6|10924.6|10940.1|10936.1|10918.1|10914.1|345
1647999300000|2022-03-23 01:35:00|10929.5|10925.5|10928|10924|10943|10939|10928|10924|157
1647999600000|2022-03-23 01:40:00|10931.2|10927.2|10959.4|10955.4|10959.9|10955.9|10929.9|10925.9|247
1647999900000|2022-03-23 01:45:00|10959|10955|10959.4|10955.4|10979.7|10974.9|10923.9|10919.9|855
1648000200000|2022-03-23 01:50:00|10959.9|10955.9|10954.9|10950.9|10971.9|10966.3|10952.5|10948.5|168
1648000500000|2022-03-23 01:55:00|10953.9|10949.9|10969.8|10965.8|10970.9|10966.9|10945.4|10941.4|194
1648000800000|2022-03-23 02:00:00|10969.9|10965.9|10998.9|10994.9|11003.8|10999.8|10962.8|10958.8|419
1648001100000|2022-03-23 02:05:00|10998.4|10994.4|10997.7|10993.7|11002.7|10998.7|10987.9|10983.9|408
1648001400000|2022-03-23 02:10:00|10997.2|10993.2|10996.6|10992.6|10999.2|10995.2|10992.2|10988.2|208
1648001700000|2022-03-23 02:15:00|10996.7|10992.7|11003.6|10999.6|11005.6|11001.6|10992.1|10988.1|199
1648002000000|2022-03-23 02:20:00|11003.2|10999.2|11017.9|11013.9|11019.5|11015.5|11002.6|10998.6|423
1648002300000|2022-03-23 02:25:00|11018.4|11014.4|11026.9|11022.9|11026.9|11022.9|11016.5|11012.5|223
1648002600000|2022-03-23 02:30:00|11026.4|11022.4|11026|11022|11033.4|11029.4|11023.6|11019.6|295
1648002900000|2022-03-23 02:35:00|11025.8|11021.8|11031.8|11027.8|11034.4|11030.3|11020.8|11016.8|271
1648003200000|2022-03-23 02:40:00|11031.4|11027.4|11016.2|11012.2|11049.6|11045.6|11013.2|11009.2|602
1648003500000|2022-03-23 02:45:00|11015.2|11011.2|11021.1|11017.1|11021.6|11017.6|11006.7|11002.7|244
1648003800000|2022-03-23 02:50:00|11020.7|11016.7|11026|11022|11036.5|11032.5|11019.6|11015.6|189
1648004100000|2022-03-23 02:55:00|11026.5|11022.5|11035.5|11031.5|11039.5|11035.5|11024.1|11020.1|197
1648004400000|2022-03-23 03:00:00|11034.5|11030.5|11039.5|11035.5|11047|11043|11034.5|11030.5|290
1648004700000|2022-03-23 03:05:00|11039.9|11035.9|11081.6|11077.6|11096.5|11092.5|11039|11035|1214
1648005000000|2022-03-23 03:10:00|11081.1|11077.1|11079.6|11075.6|11093.6|11089.6|11076.6|11072.6|300
1648005300000|2022-03-23 03:15:00|11080.1|11076.1|11091.5|11087.5|11096.5|11092.5|11080.1|11076.1|270
1648005600000|2022-03-23 03:20:00|11092.5|11088.5|11100.9|11096.9|11114.6|11110.5|11090.1|11086.1|563
1648005900000|2022-03-23 03:25:00|11100.4|11096.4|11065.8|11061.8|11100.5|11096.5|11061.2|11057.2|507
1648006200000|2022-03-23 03:30:00|11066.2|11062.2|11050.7|11046.7|11075.6|11071.6|11046.8|11042.8|350
1648006500000|2022-03-23 03:35:00|11051.2|11047.2|11066.2|11062.2|11070.2|11066.2|11050.3|11046.3|175
1648006800000|2022-03-23 03:40:00|11066.3|11062.3|11072.7|11068.7|11080.1|11076.1|11065.2|11061.2|159
1648007100000|2022-03-23 03:45:00|11072.2|11068.2|11059.2|11055.2|11072.2|11068.2|11053.7|11049.7|152
1648007400000|2022-03-23 03:50:00|11059.7|11055.7|11045.2|11041.2|11063.2|11059.2|11042.7|11038.7|215
1648007700000|2022-03-23 03:55:00|11045.6|11041.6|11044.6|11040.6|11055.5|11050.1|11041.7|11037.7|179
1648008000000|2022-03-23 04:00:00|11045.5|11041.5|11050.1|11046.1|11054.1|11050.1|11034.7|11030.7|186
1648008300000|2022-03-23 04:05:00|11049.6|11045.6|11076.7|11072.7|11078.6|11074.6|11049.2|11045.2|355
1648008600000|2022-03-23 04:10:00|11077.1|11073.1|11062.7|11058.7|11078.1|11074.1|11062.6|11058.6|131
1648008900000|2022-03-23 04:15:00|11063.2|11059.2|11069.6|11065.6|11078.6|11074.6|11062.2|11058.2|121
1648009200000|2022-03-23 04:20:00|11069.1|11065.1|11069.5|11065.5|11078.1|11074.1|11068.6|11064.6|68
1648009500000|2022-03-23 04:25:00|11069.1|11065.1|11071.1|11067.1|11071.7|11067.7|11063.7|11059.7|79
1648009800000|2022-03-23 04:30:00|11070.6|11066.6|11054.6|11050.6|11074.6|11070.6|11054.6|11050.6|165
1648010100000|2022-03-23 04:35:00|11053.6|11049.6|11059|11055|11060.5|11056.5|11052.5|11048.5|86
1648010400000|2022-03-23 04:40:00|11059.5|11055.5|11061|11057|11070|11066|11057.5|11053.5|59
1648010700000|2022-03-23 04:45:00|11061.5|11057.5|11060|11056|11061.5|11057.5|11056|11052|33
1648011000000|2022-03-23 04:50:00|11059.5|11055.5|11049.3|11045.3|11060|11056|11042.3|11038.3|218
1648011300000|2022-03-23 04:55:00|11049.2|11045.2|11041.8|11037.8|11049.2|11045.2|11035.3|11031.3|166
1648011600000|2022-03-23 05:00:00|11041.3|11037.3|11024.4|11020.4|11046.7|11042.7|11022.4|11018.4|239
1648011900000|2022-03-23 05:05:00|11024.9|11020.9|11023|11019|11026.9|11022.9|11004.1|11000.1|447
1648012200000|2022-03-23 05:10:00|11021.2|11017.2|11042.1|11038.1|11043.6|11039.6|11021.2|11017.2|322
1648012500000|2022-03-23 05:15:00|11042.6|11038.6|11036.7|11032.7|11044.6|11040.6|11032.7|11028.7|153
1648012800000|2022-03-23 05:20:00|11037.1|11033.1|11053|11049|11056.5|11052.5|11036.7|11032.7|313
1648013100000|2022-03-23 05:25:00|11052.9|11048.9|11023.5|11019.5|11054.9|11050.9|11019.6|11015.6|291
1648013400000|2022-03-23 05:30:00|11024|11020|11037.5|11033.5|11058.5|11054.5|11024|11020|421
1648013700000|2022-03-23 05:35:00|11039.5|11035.5|11048.3|11044.3|11050.5|11046.5|11031|11027|240
1648014000000|2022-03-23 05:40:00|11046|11042|11049.3|11045.3|11051.8|11047.8|11037.5|11033.5|240
1648014300000|2022-03-23 05:45:00|11048.9|11044.9|11024.4|11020.4|11052.3|11048.3|11019.8|11015.8|408
1648014600000|2022-03-23 05:50:00|11023.4|11019.4|11009.9|11005.9|11031.3|11027.3|11007.4|11003.4|346
1648014900000|2022-03-23 05:55:00|11007.6|11003.6|11010.9|11006.9|11016.7|11012.7|11006.9|11002.9|209
1648015200000|2022-03-23 06:00:00|11011.4|11007.4|11009.9|11005.9|11017.9|11013.9|10996.5|10992.5|407
1648015500000|2022-03-23 06:05:00|11011.3|11007.3|10961.4|10957.4|11014.9|11010.9|10959.3|10955.3|612
1648015800000|2022-03-23 06:10:00|10961.3|10957.3|10944.4|10940.4|10968.3|10964.3|10936.5|10932.5|637
1648016100000|2022-03-23 06:15:00|10943.9|10939.9|10947.8|10943.8|10959.3|10955.3|10940.9|10936.4|301
1648016400000|2022-03-23 06:20:00|10947.9|10943.9|10933.3|10929.3|10947.9|10943.9|10920.5|10916.5|466
1648016700000|2022-03-23 06:25:00|10935.9|10931.9|10931.6|10927.6|10948|10944|10925.9|10921.3|347
1648017000000|2022-03-23 06:30:00|10931.1|10927.1|10921.8|10917.8|10934.1|10930.1|10913.3|10909.3|373
1648017300000|2022-03-23 06:35:00|10922.2|10918.2|10918.3|10914.3|10925.3|10921.3|10886.9|10882.9|793
1648017600000|2022-03-23 06:40:00|10917.8|10913.8|10915.3|10911.3|10926.8|10922.8|10893|10889|551
1648017900000|2022-03-23 06:45:00|10915.8|10911.8|10927.2|10923.2|10944|10940|10911.8|10907.8|358
1648018200000|2022-03-23 06:50:00|10927.7|10923.7|10935.1|10931.1|10947.1|10943.1|10923.3|10918.3|380
1648018500000|2022-03-23 06:55:00|10934.6|10930.6|10913.3|10909.3|10954.5|10950.5|10906.8|10901.2|570
1648018800000|2022-03-23 07:00:00|10912.8|10908.8|10940.7|10936.7|10955.7|10951.7|10912.3|10906.3|449
1648019100000|2022-03-23 07:05:00|10940.2|10936.2|10971.1|10967.1|10976.5|10972.5|10937.2|10933.2|538
1648019400000|2022-03-23 07:10:00|10970.2|10966.2|10989.9|10985.9|10989.9|10985.9|10955.3|10951.3|488
1648019700000|2022-03-23 07:15:00|10989.4|10985.4|10976.5|10972.5|11017.7|11013.7|10974.5|10970.5|694
1648020000000|2022-03-23 07:20:00|10975.1|10971.1|10985.7|10981.7|10990.6|10986.6|10964.4|10960.4|445
1648020300000|2022-03-23 07:25:00|10986.2|10982.2|10936.9|10932.9|10990.2|10986.2|10936.4|10932.4|513
1648020600000|2022-03-23 07:30:00|10937.4|10933.4|10968.8|10964.8|10970.8|10965.7|10932.9|10928|417
1648020900000|2022-03-23 07:35:00|10969.7|10965.7|10963.6|10959.6|11002.5|10998|10963.1|10959.1|463
1648021200000|2022-03-23 07:40:00|10963.1|10959.1|10987.5|10983.5|10993.5|10989.5|10949.6|10945.6|460
1648021500000|2022-03-23 07:45:00|10986.6|10982.6|11001.8|10997.8|11006.9|11002.9|10974.5|10970.5|316
1648021800000|2022-03-23 07:50:00|11001.4|10997.4|10997.8|10993.8|11008.3|11004.3|10987.4|10983.3|289
1648022100000|2022-03-23 07:55:00|10998.3|10994.3|11021.2|11013.2|11027.2|11022.2|10991.9|10987.9|425
1648022400000|2022-03-23 08:00:00|11019.7|11015.7|11019.7|11015.7|11027.1|11023.1|11009.2|11005.2|435
1648022700000|2022-03-23 08:05:00|11019.3|11015.3|11027.5|11023.5|11033|11029|11017.1|11013.1|405
1648023000000|2022-03-23 08:10:00|11026.6|11022.6|11002|10998|11030|11026|10998.7|10994.7|403
1648023300000|2022-03-23 08:15:00|11003.8|10999.8|11021.8|11017.8|11025.3|11021.3|10976.7|10972.7|884
1648023600000|2022-03-23 08:20:00|11021.7|11017.7|11026.7|11022.7|11038.7|11034.7|11012.8|11008.8|632
1648023900000|2022-03-23 08:25:00|11027.2|11023.2|11003.3|10999.3|11038.6|11034.6|10995.8|10990.8|840
1648024200000|2022-03-23 08:30:00|11003.7|10999.7|11016.3|11012.3|11018.8|11014.3|10972.5|10968|837
1648024500000|2022-03-23 08:35:00|11016.7|11012.7|10995.7|10991.7|11016.7|11012.7|10974.1|10970.1|619
1648024800000|2022-03-23 08:40:00|10993.2|10989.2|11018.5|11014.5|11019|11015|10978.2|10974.2|480
1648025100000|2022-03-23 08:45:00|11019|11015|11013.9|11009.9|11020.4|11016.4|11002|10998|290
1648025400000|2022-03-23 08:50:00|11012.9|11008.9|11002.1|10998.1|11016.2|11012.2|10981|10977|409
1648025700000|2022-03-23 08:55:00|11000.3|10996.3|10989.9|10985.9|11006.1|11002.1|10975.9|10971.9|391
1648026000000|2022-03-23 09:00:00|10990.8|10986.8|10973.9|10969.9|10994.7|10990.7|10961.9|10957.9|539
1648026300000|2022-03-23 09:05:00|10971.5|10967.5|10990.5|10986.5|10993.1|10989.1|10960.4|10956.4|366
1648026600000|2022-03-23 09:10:00|10989.6|10985.6|11009.8|11005.8|11009.9|11005.8|10980.2|10976.2|466
1648026900000|2022-03-23 09:15:00|11009.9|11005.9|10984|10980|11011.4|11007.4|10982.1|10978.1|537
1648027200000|2022-03-23 09:20:00|10983.1|10979.1|11000.4|10996.4|11001.8|10997.8|10974.1|10970.1|305
1648027500000|2022-03-23 09:25:00|10999.9|10995.9|11012.5|11008.5|11020|11016|10993.4|10989.4|489
1648027800000|2022-03-23 09:30:00|11013|11009|11074.2|11070.2|11076.7|11072.7|10997.3|10993.3|1068
1648028100000|2022-03-23 09:35:00|11074.7|11070.7|11075.7|11071.7|11102.6|11098.6|11073.5|11069.5|987
1648028400000|2022-03-23 09:40:00|11075.6|11071.6|11089.1|11085.1|11089.1|11085.1|11051.3|11047.3|634
1648028700000|2022-03-23 09:45:00|11090|11086|11092.5|11088.5|11107.9|11103.9|11084.2|11080.1|657
1648029000000|2022-03-23 09:50:00|11092.1|11088.1|11108.4|11104.4|11117.6|11113.6|11091.6|11087.6|650
1648029300000|2022-03-23 09:55:00|11107.9|11103.9|11085.1|11081.1|11111.4|11107.4|11067.7|11060.7|1205
1648029600000|2022-03-23 10:00:00|11085.2|11081.2|11089.1|11085.1|11093.5|11089.5|11063.7|11059.7|595
1648029900000|2022-03-23 10:05:00|11089.6|11085.6|11116.1|11112.1|11117|11113|11089.1|11085.1|852
1648030200000|2022-03-23 10:10:00|11115.1|11111.1|11103.2|11099.2|11120.5|11116.5|11097.3|11093.3|866
1648030500000|2022-03-23 10:15:00|11104.8|11100.8|11097.6|11093.6|11117.6|11113.6|11087.2|11083.2|785
1648030800000|2022-03-23 10:20:00|11095.8|11091.8|11145.4|11141.4|11147.9|11143.9|11090.3|11086.3|1138
1648031100000|2022-03-23 10:25:00|11145.9|11141.9|11126|11122|11146.8|11142.8|11122.5|11118.5|567
1648031400000|2022-03-23 10:30:00|11125.5|11121.5|11119.6|11115.6|11146.4|11142.4|11117.5|11113.5|580
1648031700000|2022-03-23 10:35:00|11120.5|11116.5|11125.6|11121.6|11132.1|11128.1|11107.2|11103.2|704
1648032000000|2022-03-23 10:40:00|11126.1|11122.1|11165.1|11161.1|11169.4|11165.4|11117.6|11113.6|932
1648032300000|2022-03-23 10:45:00|11165.6|11161.6|11178.7|11174.7|11186.2|11182.2|11160.7|11156.7|1061
1648032600000|2022-03-23 10:50:00|11179.1|11175.1|11154.4|11150.4|11187.2|11183.2|11150.9|11146.9|884
1648032900000|2022-03-23 10:55:00|11154.9|11150.9|11178.3|11174.3|11186.2|11182.2|11153.9|11149.9|546
1648033200000|2022-03-23 11:00:00|11177.8|11173.8|11194.1|11190.1|11206.6|11202.6|11161.9|11157.9|838
1648033500000|2022-03-23 11:05:00|11193.6|11189.6|11192.2|11188.2|11194.6|11190.6|11175.2|11171.2|389
1648033800000|2022-03-23 11:10:00|11192.1|11188.1|11172.7|11168.7|11205.6|11201.6|11162.7|11158.3|549
1648034100000|2022-03-23 11:15:00|11173.1|11169.1|11145.5|11141.5|11173.2|11169.2|11130.6|11126.6|719
1648034400000|2022-03-23 11:20:00|11146.4|11142.4|11150.3|11146.3|11157.9|11153.9|11138.5|11134.5|435
1648034700000|2022-03-23 11:25:00|11149.7|11145.7|11155.7|11151.7|11155.7|11151.7|11132.8|11128.8|447
1648035000000|2022-03-23 11:30:00|11156.2|11152.2|11157.3|11153.3|11165.7|11161.7|11141.3|11137.3|428
1648035300000|2022-03-23 11:35:00|11156.8|11152.8|11191.4|11187.4|11194.3|11190.3|11151.8|11147.8|823
1648035600000|2022-03-23 11:40:00|11190.4|11186.4|11208.3|11204.3|11210.9|11206.9|11189.5|11185.5|835
1648035900000|2022-03-23 11:45:00|11208.8|11204.8|11203.1|11199.1|11211.9|11207.9|11200.1|11196.1|582
1648036200000|2022-03-23 11:50:00|11204|11200|11159.4|11155.4|11212|11208|11159.4|11155.4|1030
1648036500000|2022-03-23 11:55:00|11158.9|11154.9|11181.7|11177.7|11191.7|11187.7|11150.3|11146.3|851
1648036800000|2022-03-23 12:00:00|11182.2|11178.2|11222.4|11218.4|11222.4|11218.4|11165.8|11161.8|1214
1648037100000|2022-03-23 12:05:00|11222.8|11218.8|11201.8|11197.8|11230.5|11225.7|11201.3|11197.3|1178
1648037400000|2022-03-23 12:10:00|11202.3|11198.3|11218.8|11214.8|11220.3|11216.3|11180.4|11176.4|1182
1648037700000|2022-03-23 12:15:00|11217.8|11213.8|11245.1|11241.1|11250.4|11246.4|11216.7|11212.7|1435
1648038000000|2022-03-23 12:20:00|11246.6|11242.6|11239.2|11235.2|11258|11254|11230.7|11226.7|1310
1648038300000|2022-03-23 12:25:00|11238.8|11234.8|11251.6|11247.6|11263.5|11259.5|11238.2|11234.2|1226
1648038600000|2022-03-23 12:30:00|11252.1|11248.1|11243.1|11239.1|11267.4|11263.4|11238.8|11234.8|1046
1648038900000|2022-03-23 12:35:00|11244.5|11240.5|11262.3|11258.3|11266.2|11262.2|11233.1|11229.1|1218
1648039200000|2022-03-23 12:40:00|11262.8|11258.8|11251.9|11247.9|11266.2|11262.2|11235.5|11231.5|959
1648039500000|2022-03-23 12:45:00|11252.8|11248.8|11264.8|11260.8|11278.2|11274.2|11243.5|11239.5|1461
1648039800000|2022-03-23 12:50:00|11266.1|11262.1|11316.5|11312.5|11320.4|11316.4|11260.7|11256.7|2678
1648040100000|2022-03-23 12:55:00|11316.9|11312.9|11285.9|11281.9|11322.6|11318.6|11269.5|11265.5|1647
1648040400000|2022-03-23 13:00:00|11284.1|11280.1|11307.8|11303.8|11312.3|11308.3|11254.1|11250.1|2250
1648040700000|2022-03-23 13:05:00|11307.4|11303.4|11283.2|11279.2|11327.3|11323.3|11276.2|11272.2|2468
1648041000000|2022-03-23 13:10:00|11283.7|11279.7|11355|11351|11365|11361|11273.8|11269.8|3086
1648041300000|2022-03-23 13:15:00|11354.5|11350.5|11321.8|11317.8|11361|11357|11319.3|11315.3|2011
1648041600000|2022-03-23 13:20:00|11322.2|11318.2|11342.3|11338.3|11353.7|11349.7|11300.8|11296.8|2035
1648041900000|2022-03-23 13:25:00|11340.8|11336.8|11347|11343|11363.7|11359.7|11317.9|11313.9|2401
1648042200000|2022-03-23 13:30:00|11347.9|11343.9|11385|11381|11398.4|11394.4|11328.4|11324.4|3911
1648042500000|2022-03-23 13:35:00|11385.5|11381.5|11393|11389|11404.9|11400.9|11375.3|11371.3|2256
1648042800000|2022-03-23 13:40:00|11392|11388|11403|11399|11412.9|11408.9|11368.3|11364.3|2704
1648043100000|2022-03-23 13:45:00|11402|11398|11392.1|11388.1|11421.8|11417.8|11381.7|11377.7|2600
1648043400000|2022-03-23 13:50:00|11393.1|11389.1|11371.9|11367.9|11400.6|11396.6|11362|11358|2649
1648043700000|2022-03-23 13:55:00|11370.9|11366.9|11347|11343|11379.8|11375.8|11342.3|11338.3|2168
1648044000000|2022-03-23 14:00:00|11346.6|11342.6|11400.8|11396.8|11404.7|11400.7|11333.7|11329.7|2783
1648044300000|2022-03-23 14:05:00|11401.3|11397.3|11400.7|11396.7|11406.9|11402.9|11372.7|11368.7|2353
1648044600000|2022-03-23 14:10:00|11400.2|11396.2|11382.6|11378.6|11404.5|11400.5|11378.8|11374.8|1704
1648044900000|2022-03-23 14:15:00|11383.6|11379.6|11307.7|11303.7|11384|11380|11292.7|11288.7|4014
1648045200000|2022-03-23 14:20:00|11306.8|11302.8|11348.1|11344.1|11354|11350|11292.7|11288.7|2938
1648045500000|2022-03-23 14:25:00|11349|11345|11338.2|11334.2|11353.4|11349.4|11322.8|11318.8|1440
1648045800000|2022-03-23 14:30:00|11339.1|11335.1|11362|11358|11400|11396|11339.1|11335.1|4736
1648046100000|2022-03-23 14:35:00|11363.9|11359.9|11377.5|11373.5|11396|11392|11349|11345|3530
1648046400000|2022-03-23 14:40:00|11377|11373|11426.2|11422.2|11429.7|11425.7|11377|11373|3141
1648046700000|2022-03-23 14:45:00|11426.3|11422.3|11466.9|11462.9|11474.3|11470.3|11424.8|11420.8|3742
1648047000000|2022-03-23 14:50:00|11467.8|11463.8|11488.5|11484.5|11491.9|11487.9|11456.4|11452.4|3368
1648047300000|2022-03-23 14:55:00|11488.9|11484.9|11482.9|11478.9|11488.9|11484.9|11455.2|11451.2|2475
1648047600000|2022-03-23 15:00:00|11483.8|11479.8|11460.2|11456.2|11486.9|11482.9|11434.9|11430.9|2710
1648047900000|2022-03-23 15:05:00|11461.2|11457.2|11465|11461|11482.9|11478.9|11453.7|11449.7|2076
1648048200000|2022-03-23 15:10:00|11464.5|11460.5|11473.6|11469.6|11482.1|11478.1|11462|11458|2492
1648048500000|2022-03-23 15:15:00|11474.6|11470.6|11489.1|11485.1|11495.2|11491.2|11470.6|11466.6|2528
1648048800000|2022-03-23 15:20:00|11488.6|11484.6|11477.5|11473.5|11513.3|11509.3|11477.5|11473.5|2499
1648049100000|2022-03-23 15:25:00|11477.1|11473.1|11465.4|11461.4|11489.7|11485.7|11460|11456|1520
1648049400000|2022-03-23 15:30:00|11465|11461|11487.3|11483.3|11507.2|11503.2|11463.9|11459.9|1645
1648049700000|2022-03-23 15:35:00|11485.9|11481.9|11459.2|11455.2|11503.3|11499.3|11449.6|11445.6|2116
1648050000000|2022-03-23 15:40:00|11460.1|11456.1|11433.4|11429.4|11461.7|11457.7|11419.9|11415.9|2232
1648050300000|2022-03-23 15:45:00|11433.9|11429.9|11410.2|11406.2|11439.4|11435.4|11409.2|11405.2|1822
1648050600000|2022-03-23 15:50:00|11412|11408|11414.9|11410.9|11421|11417|11399.2|11395.2|1771
1648050900000|2022-03-23 15:55:00|11415.8|11411.8|11433.5|11429.5|11441|11437|11410|11405.5|1414
1648051200000|2022-03-23 16:00:00|11433.6|11429.6|11409.8|11405.8|11445.5|11441.5|11401.3|11397.3|2373
1648051500000|2022-03-23 16:05:00|11409.3|11405.3|11475|11471|11476.5|11472.5|11405.8|11401.8|1944
1648051800000|2022-03-23 16:10:00|11475.5|11471.5|11447.2|11443.2|11476|11472|11437.9|11433.9|1458
1648052100000|2022-03-23 16:15:00|11448.2|11444.2|11413.5|11409.5|11455.2|11451.2|11407.6|11403.6|2035
1648052400000|2022-03-23 16:20:00|11411.5|11407.5|11379.7|11375.7|11413.5|11409.5|11362.7|11358.7|2109
1648052700000|2022-03-23 16:25:00|11380.2|11376.2|11424.9|11420.9|11427|11423|11368.7|11364.7|2617
1648053000000|2022-03-23 16:30:00|11424.4|11420.4|11382.5|11378.5|11425.9|11421.9|11378|11374|1443
1648053300000|2022-03-23 16:35:00|11382|11378|11377.8|11373.8|11407.7|11403.7|11370|11366|1401
1648053600000|2022-03-23 16:40:00|11376.9|11372.9|11369.6|11365.6|11402.1|11398.1|11358.7|11354.7|1278
1648053900000|2022-03-23 16:45:00|11369.7|11365.7|11378.8|11374.8|11403.7|11399.7|11369.6|11365.6|1443
1648054200000|2022-03-23 16:50:00|11377.9|11373.9|11367.2|11363.2|11390.8|11386.8|11359.2|11355.2|1467
1648054500000|2022-03-23 16:55:00|11368.2|11364.2|11361|11357|11382.6|11378.6|11358.9|11354.9|1023
1648054800000|2022-03-23 17:00:00|11361.1|11357.1|11381.4|11377.4|11386.9|11382.9|11345|11341|1648
1648055100000|2022-03-23 17:05:00|11381.9|11377.9|11407.3|11403.3|11412.8|11408.8|11380.4|11376.4|953
1648055400000|2022-03-23 17:10:00|11407.7|11403.7|11397.1|11393.1|11413.5|11409.5|11397.1|11393.1|898
1648055700000|2022-03-23 17:15:00|11397.5|11393.5|11378.4|11374.4|11404.7|11400.7|11357.3|11353.3|1638
1648056000000|2022-03-23 17:20:00|11379.3|11375.3|11372.4|11368.4|11394.4|11390.4|11360.1|11356.1|989
1648056300000|2022-03-23 17:25:00|11372|11368|11383.3|11379.3|11389.3|11385.3|11359.5|11355.5|908
1648056600000|2022-03-23 17:30:00|11383.8|11379.8|11385.3|11381.3|11390.4|11386.4|11361.1|11357.1|880
1648056900000|2022-03-23 17:35:00|11387.9|11383.9|11395.1|11391.1|11407.2|11403.2|11380.2|11376.2|1396
1648057200000|2022-03-23 17:40:00|11394.7|11390.7|11385.8|11381.8|11407|11403|11385.8|11381.8|890
1648057500000|2022-03-23 17:45:00|11386.7|11382.7|11347.6|11343.6|11388.3|11384.3|11345.6|11341.6|1512
1648057800000|2022-03-23 17:50:00|11349.6|11345.6|11322.6|11318.6|11356|11352|11318.2|11314.2|1803
1648058100000|2022-03-23 17:55:00|11322.1|11318.1|11350.3|11346.3|11360.3|11356.3|11321.6|11317.6|1207
1648058400000|2022-03-23 18:00:00|11351.2|11347.2|11348.3|11344.3|11361.7|11357.7|11337.4|11333.4|1111
1648058700000|2022-03-23 18:05:00|11349.3|11345.3|11359.2|11355.2|11363.2|11359.2|11335.8|11331.8|1471
1648059000000|2022-03-23 18:10:00|11360.1|11356.1|11399.8|11395.8|11413|11409|11360.1|11356.1|2068
1648059300000|2022-03-23 18:15:00|11399.9|11395.9|11389.1|11385.1|11408.4|11404.4|11375.8|11371.8|1368
1648059600000|2022-03-23 18:20:00|11389|11385|11422.2|11418.2|11430.6|11426.6|11376.7|11372.7|2427
1648059900000|2022-03-23 18:25:00|11422.7|11418.7|11463.2|11459.2|11474.9|11470.9|11420.7|11416.7|5070
1648060200000|2022-03-23 18:30:00|11461.3|11457.3|11472.8|11468.8|11488.2|11484.2|11455.2|11451.2|2078
1648060500000|2022-03-23 18:35:00|11472.3|11468.3|11471.6|11467.6|11482.2|11478.2|11463.4|11459.4|1006
1648060800000|2022-03-23 18:40:00|11471.1|11467.1|11497.2|11493.2|11501.5|11497.5|11470.6|11466.6|1277
1648061100000|2022-03-23 18:45:00|11497.3|11493.3|11471.7|11467.7|11499.1|11495.1|11469.8|11465.8|809
1648061400000|2022-03-23 18:50:00|11474|11470|11461.8|11457.8|11479.2|11475.2|11459.3|11455.3|655
1648061700000|2022-03-23 18:55:00|11461.3|11457.3|11466.3|11462.3|11473.7|11469.7|11457.8|11453.8|562
1648062000000|2022-03-23 19:00:00|11465.8|11461.8|11456.6|11452.6|11468.4|11464.4|11447.5|11443.5|669
1648062300000|2022-03-23 19:05:00|11458.8|11454.8|11446.9|11442.9|11470.8|11466.8|11442.5|11438.5|639
1648062600000|2022-03-23 19:10:00|11448.3|11444.3|11462.7|11458.7|11465.2|11461.2|11447.8|11443.8|504
1648062900000|2022-03-23 19:15:00|11464.9|11460.9|11451.9|11447.9|11477.1|11473.1|11450.9|11446.9|654
1648063200000|2022-03-23 19:20:00|11452.1|11448.1|11467|11463|11467.4|11463.4|11444|11440|485
1648063500000|2022-03-23 19:25:00|11468.8|11464.8|11448.2|11444.2|11471.9|11467.9|11446.6|11442.6|568
1648063800000|2022-03-23 19:30:00|11450.1|11446.1|11462.9|11458.9|11466.5|11462.5|11450.1|11446.1|240
1648064100000|2022-03-23 19:35:00|11463.4|11459.4|11456.1|11452.1|11466.9|11462.9|11448.7|11444.7|538
1648064400000|2022-03-23 19:40:00|11455.6|11451.6|11471.4|11467.4|11475|11471|11446.1|11442.1|389
1648064700000|2022-03-23 19:45:00|11471.5|11467.5|11446.3|11442.3|11472.9|11468.9|11433.9|11429.9|508
1648065000000|2022-03-23 19:50:00|11448.3|11444.3|11421.5|11417.5|11453.3|11449.3|11420.6|11416.6|430
1648065300000|2022-03-23 19:55:00|11421.9|11417.9|11417.9|11413.9|11426.3|11422.3|11408.5|11404.5|572
1648065600000|2022-03-23 20:00:00|11418|11414|11423.4|11419.4|11431.4|11427.4|11414|11410|210
1648065900000|2022-03-23 20:05:00|11426.3|11422.3|11437.7|11433.7|11438.3|11434.3|11421|11417|121
1648066200000|2022-03-23 20:10:00|11436.4|11432.4|11447.7|11443.7|11450.6|11446.6|11435.4|11431.4|215
1648066500000|2022-03-23 20:15:00|11447.6|11443.6|11441.2|11437.2|11452.7|11448.7|11434.1|11430.1|250
1648066800000|2022-03-23 20:20:00|11441.6|11437.6|11442.7|11438.7|11447.2|11443.2|11440|11436|127
1648067100000|2022-03-23 20:25:00|11442.2|11438.2|11442|11438|11447.7|11443.7|11435.7|11431.7|123
1648067400000|2022-03-23 20:30:00|11442.1|11438.1|11412.6|11408.6|11443.1|11439.1|11410.7|11406.7|375
1648067700000|2022-03-23 20:35:00|11413.1|11409.1|11419.5|11415.5|11424.1|11420.1|11409.1|11405.1|174
1648068000000|2022-03-23 20:40:00|11419.9|11415.9|11405.4|11401.4|11420.4|11416.4|11404.9|11399.6|206
1648068300000|2022-03-23 20:45:00|11404.9|11400.9|11398.5|11394.5|11410.8|11406.8|11396.6|11392.6|272
1648068600000|2022-03-23 20:50:00|11399|11395|11392|11388|11405|11401|11392|11388|308
1648068900000|2022-03-23 20:55:00|11392.1|11388.1|11411.4|11407.4|11417.7|11413.7|11392.1|11388.1|300
1648072800000|2022-03-23 22:00:00|11412.9|11404.9|11413.8|11409.8|11414.8|11409.8|11403.1|11397.1|87
1648073100000|2022-03-23 22:05:00|11413.3|11409.3|11403.8|11399.8|11414.3|11409.8|11401.3|11396.4|93
1648073400000|2022-03-23 22:10:00|11403.3|11399.3|11412.9|11408.9|11417.5|11412.5|11402.3|11398.3|92
1648073700000|2022-03-23 22:15:00|11412.8|11408.8|11409.9|11401.9|11414.6|11410.6|11407.4|11401.9|59
1648074000000|2022-03-23 22:20:00|11408.8|11400.8|11397.4|11393.4|11408.8|11403.4|11393.9|11389.9|75
1648074300000|2022-03-23 22:25:00|11396.9|11392.9|11383.1|11379.1|11397.3|11393.3|11378.6|11374.1|115
1648074600000|2022-03-23 22:30:00|11381.3|11377.3|11413.4|11409.4|11413.4|11409.4|11379.1|11373.3|181
1648074900000|2022-03-23 22:35:00|11412.5|11408.5|11412.5|11408.5|11416.9|11412.3|11398.9|11393.4|162
1648075200000|2022-03-23 22:40:00|11412.4|11408.4|11409.4|11405.4|11418|11413.5|11403.4|11399.4|96
1648075500000|2022-03-23 22:45:00|11409.3|11405.3|11397.9|11393.9|11410.9|11405.9|11393.9|11389.9|83
1648075800000|2022-03-23 22:50:00|11398.3|11394.3|11407.4|11403.4|11409.4|11405.4|11398.3|11394.3|71
1648076100000|2022-03-23 22:55:00|11408.3|11404.3|11433.7|11429.7|11434.9|11429.8|11406.8|11402.8|208
1648076400000|2022-03-23 23:00:00|11433.8|11429.8|11427.8|11423.8|11435.6|11429.8|11418.8|11414.8|150
1648076700000|2022-03-23 23:05:00|11428.7|11424.7|11424.3|11420.3|11428.7|11424.7|11415.8|11411.8|52
1648077000000|2022-03-23 23:10:00|11424.7|11420.7|11419.2|11415.2|11426.2|11422.2|11418.2|11414.2|34
1648077300000|2022-03-23 23:15:00|11418.7|11414.7|11424.7|11420.7|11425.2|11421.2|11418.7|11414.7|35
1648077600000|2022-03-23 23:20:00|11424.2|11420.2|11417.8|11413.8|11424.7|11420.7|11415.8|11411.8|93
1648077900000|2022-03-23 23:25:00|11417.3|11413.3|11410.8|11406.8|11417.7|11413.7|11409.8|11405.8|42
1648078200000|2022-03-23 23:30:00|11411.2|11407.2|11410.7|11406.7|11414.7|11410.7|11409.8|11405.8|24
1648078500000|2022-03-23 23:35:00|11410.2|11406.2|11413.2|11409.2|11422.7|11417.1|11410.2|11406.2|72
1648078800000|2022-03-23 23:40:00|11411.8|11407.8|11408.8|11404.8|11412.6|11408.6|11407.9|11403.9|30
1648079100000|2022-03-23 23:45:00|11409.2|11405.2|11409.2|11405.2|11415.2|11411.2|11408.7|11404.7|30
1648079400000|2022-03-23 23:50:00|11410.6|11406.6|11409.3|11405.3|11412.6|11408.6|11409.2|11405.2|24
1648079700000|2022-03-23 23:55:00|11409.7|11405.7|11424.1|11420.1|11427.1|11423.1|11408.3|11404.3|77
1648080000000|2022-03-24 00:00:00|11425.5|11421.5|11452.2|11448.2|11462.1|11458.1|11424.1|11420.1|646
1648080300000|2022-03-24 00:05:00|11451.7|11447.7|11473.7|11469.7|11486.3|11482.3|11450.3|11446.3|520
1648080600000|2022-03-24 00:10:00|11473.8|11469.8|11486.5|11482.5|11489.6|11485.6|11470.6|11465.7|355
1648080900000|2022-03-24 00:15:00|11486|11482|11533|11529|11538.5|11534.5|11485|11481|699
1648081200000|2022-03-24 00:20:00|11533.4|11529.4|11578.7|11574.7|11582.1|11578.1|11530.2|11526.2|903
1648081500000|2022-03-24 00:25:00|11576.6|11572.6|11552.4|11548.4|11580.1|11576.1|11533.9|11525.9|593
1648081800000|2022-03-24 00:30:00|11550.4|11546.4|11561.7|11557.7|11566.7|11562.7|11545.4|11541.4|249
1648082100000|2022-03-24 00:35:00|11562.2|11558.2|11565.6|11561.6|11568.8|11562.1|11551.7|11547.7|259
1648082400000|2022-03-24 00:40:00|11565.1|11561.1|11623.5|11619.5|11633|11629|11564.6|11560.6|1349
1648082700000|2022-03-24 00:45:00|11621.7|11617.7|11553.3|11549.3|11623.5|11619.5|11547.6|11543.6|1362
1648083000000|2022-03-24 00:50:00|11552.4|11548.4|11547.6|11543.6|11553.3|11548.4|11532.3|11527.4|482
1648083300000|2022-03-24 00:55:00|11547.2|11543.2|11587.7|11583.7|11593.8|11588.8|11547.2|11543.2|630
1648083600000|2022-03-24 01:00:00|11587.2|11583.2|11582|11578|11614.9|11610.4|11579.5|11575.5|975
1648083900000|2022-03-24 01:05:00|11580.6|11576.6|11591.9|11587.9|11598.4|11594.4|11566.1|11561|418
1648084200000|2022-03-24 01:10:00|11595.7|11587.7|11565.7|11561.7|11595.7|11590.8|11541|11535.6|498
1648084500000|2022-03-24 01:15:00|11565.6|11561.6|11552.1|11548.1|11565.7|11561.7|11548.2|11544.2|206
1648084800000|2022-03-24 01:20:00|11552.3|11548.3|11546.6|11542.6|11556.6|11552.6|11525.9|11521.9|499
1648085100000|2022-03-24 01:25:00|11547|11543|11573.7|11569.7|11586.5|11582.5|11547|11542.5|489
1648085400000|2022-03-24 01:30:00|11576.6|11572.6|11568.3|11564.3|11587.7|11583.7|11560.4|11556.4|330
1648085700000|2022-03-24 01:35:00|11567.8|11563.8|11587.3|11583.3|11599.2|11595.2|11567.4|11563.4|380
1648086000000|2022-03-24 01:40:00|11587.7|11583.7|11560.6|11556.6|11589.3|11585.3|11548.3|11544.3|379
1648086300000|2022-03-24 01:45:00|11560.2|11556.2|11578.6|11574.6|11583.4|11579.4|11560.2|11556.2|242
1648086600000|2022-03-24 01:50:00|11579.5|11575.5|11555.3|11551.3|11588.4|11584.4|11550.9|11546.9|309
1648086900000|2022-03-24 01:55:00|11554.4|11550.4|11569.9|11565.9|11577.8|11573.8|11552.4|11548.4|286
1648087200000|2022-03-24 02:00:00|11571.8|11567.8|11566.1|11562.1|11577.7|11573.7|11560.3|11556.3|287
1648087500000|2022-03-24 02:05:00|11565.7|11561.7|11573.6|11569.6|11576.1|11572.1|11564.7|11559.2|163
1648087800000|2022-03-24 02:10:00|11573.1|11569.1|11599.1|11595.1|11605.5|11601.5|11572.7|11568.7|443
1648088100000|2022-03-24 02:15:00|11600.4|11596.4|11621.4|11617.4|11624.2|11620.2|11596.2|11592.2|494
1648088400000|2022-03-24 02:20:00|11622.3|11618.3|11586.7|11582.7|11622.3|11618.3|11579.3|11575.3|426
1648088700000|2022-03-24 02:25:00|11585.8|11581.8|11570.2|11566.2|11598|11594|11569.2|11565.2|285
1648089000000|2022-03-24 02:30:00|11570.6|11566.6|11544.1|11540.1|11581.2|11577.2|11534.1|11530.1|525
1648089300000|2022-03-24 02:35:00|11544|11540|11548.9|11544.9|11553.5|11549.5|11531.1|11527.1|254
1648089600000|2022-03-24 02:40:00|11548.4|11544.4|11514|11510|11551.9|11547.9|11511.2|11507.2|396
1648089900000|2022-03-24 02:45:00|11514.4|11510.4|11543.1|11539.1|11546.8|11542.8|11514|11510|332
1648090200000|2022-03-24 02:50:00|11543.2|11539.2|11525|11521|11545.2|11541.2|11521.7|11517.7|186
1648090500000|2022-03-24 02:55:00|11524.6|11520.6|11429.3|11425.3|11526|11522|11426.1|11420.1|2323
1648090800000|2022-03-24 03:00:00|11430.7|11426.7|11448|11444|11452.8|11448.8|11426.3|11422.3|489
1648091100000|2022-03-24 03:05:00|11447.7|11443.7|11456.7|11452.7|11467.2|11463.2|11443.8|11439.8|322
1648091400000|2022-03-24 03:10:00|11455.8|11451.8|11438.2|11434.2|11463.7|11459.2|11437.7|11432.7|299
1648091700000|2022-03-24 03:15:00|11437.8|11433.8|11412.7|11408.7|11439.8|11435.8|11373.3|11369.3|1296
1648092000000|2022-03-24 03:20:00|11413.1|11409.1|11412.7|11404.7|11426.2|11422.2|11393.3|11387.8|502
1648092300000|2022-03-24 03:25:00|11409.7|11405.7|11401.7|11397.7|11435.6|11431|11397.5|11391.6|360
1648092600000|2022-03-24 03:30:00|11400.7|11396.7|11409.2|11405.2|11412.2|11408.2|11385.3|11381.3|430
1648092900000|2022-03-24 03:35:00|11409.7|11405.7|11381.2|11377.2|11415.7|11411.7|11378.8|11374.7|321
1648093200000|2022-03-24 03:40:00|11381.7|11377.7|11386|11382|11392.5|11388.5|11379.6|11375.4|232
1648093500000|2022-03-24 03:45:00|11387.3|11383.3|11330.9|11326.9|11389.8|11385.8|11307.7|11302.7|1514
1648093800000|2022-03-24 03:50:00|11328.9|11324.9|11313.7|11309.7|11346.3|11342.3|11313.2|11308.4|504
1648094100000|2022-03-24 03:55:00|11313.3|11309.3|11355.3|11351.3|11369.3|11365.2|11313.3|11308.3|642
1648094400000|2022-03-24 04:00:00|11355.7|11351.7|11346.2|11342.2|11358.7|11354.7|11337.9|11331.9|251
1648094700000|2022-03-24 04:05:00|11345.5|11341.5|11348.2|11344.2|11362.2|11357.6|11340.8|11336.2|257
1648095000000|2022-03-24 04:10:00|11348.3|11344.3|11358.6|11354.6|11363.2|11358.6|11346.7|11341.2|194
1648095300000|2022-03-24 04:15:00|11359.1|11355.1|11385.1|11381.1|11393|11389|11353.6|11349.6|553
1648095600000|2022-03-24 04:20:00|11385.6|11381.6|11393.5|11389.5|11405.3|11401.3|11376.3|11370.6|559
1648095900000|2022-03-24 04:25:00|11395.4|11391.4|11392.3|11388.3|11400.5|11396.5|11383.1|11379.1|269
1648096200000|2022-03-24 04:30:00|11391.9|11387.9|11382.3|11378.3|11395.8|11391.8|11375.8|11371.8|214
1648096500000|2022-03-24 04:35:00|11381.8|11377.8|11357.7|11353.7|11381.8|11377.8|11353.3|11348.3|309
1648096800000|2022-03-24 04:40:00|11357.8|11353.8|11347.7|11343.7|11362.2|11358.2|11326.5|11321|359
1648097100000|2022-03-24 04:45:00|11348.2|11344.2|11358.1|11354.1|11367|11363|11346.7|11341.6|213
1648097400000|2022-03-24 04:50:00|11357.6|11353.6|11364|11360|11367|11363|11354.6|11350.6|69
1648097700000|2022-03-24 04:55:00|11363.1|11359.1|11364.4|11360.4|11369.4|11365.4|11360|11356|75
1648098000000|2022-03-24 05:00:00|11365.4|11361.4|11362.4|11358.4|11370.9|11366.9|11357.4|11353.4|104
1648098300000|2022-03-24 05:05:00|11361.4|11357.4|11361.3|11357.3|11366.4|11361.4|11355.9|11350.4|42
1648098600000|2022-03-24 05:10:00|11360.3|11356.3|11359.8|11355.8|11363.8|11359.8|11355.3|11351.3|77
1648098900000|2022-03-24 05:15:00|11359.4|11355.4|11365.3|11361.3|11366.3|11362.3|11351.6|11347.5|99
1648099200000|2022-03-24 05:20:00|11364.5|11360.5|11398.6|11394.6|11400.1|11396.1|11363.3|11359.3|495
1648099500000|2022-03-24 05:25:00|11398.1|11394.1|11402.1|11398.1|11411.1|11406.5|11395.1|11390|261
1648099800000|2022-03-24 05:30:00|11401.7|11397.7|11421|11417|11426.9|11422.9|11401.6|11397.6|398
1648100100000|2022-03-24 05:35:00|11420.5|11416.5|11436.1|11432.1|11442.8|11438.8|11419|11415|364
1648100400000|2022-03-24 05:40:00|11436.6|11432.6|11447.3|11443.3|11449.6|11445.6|11429.4|11425.4|316
1648100700000|2022-03-24 05:45:00|11448.2|11444.2|11422.3|11418.3|11448.2|11444.2|11409.5|11404.5|372
1648101000000|2022-03-24 05:50:00|11428.7|11420.7|11425.3|11421.3|11437.8|11432.8|11419.8|11415.8|250
1648101300000|2022-03-24 05:55:00|11426.2|11422.2|11450.7|11446.7|11454.2|11450.2|11409.7|11405.7|410
1648101600000|2022-03-24 06:00:00|11449.7|11445.7|11430.2|11426.2|11450.6|11446.6|11428.3|11424.3|175
1648101900000|2022-03-24 06:05:00|11429.7|11425.7|11456.7|11452.7|11461.6|11457.6|11428.7|11424.7|399
1648102200000|2022-03-24 06:10:00|11457.2|11453.2|11449.1|11445.1|11480.9|11476.9|11443.6|11439.6|616
1648102500000|2022-03-24 06:15:00|11449.6|11445.6|11460.5|11456.5|11474|11470|11449.1|11445.1|275
1648102800000|2022-03-24 06:20:00|11460.9|11456.9|11445.5|11441.5|11463.9|11459.9|11439.5|11435.5|132
1648103100000|2022-03-24 06:25:00|11445.1|11441.1|11426.7|11422.7|11445.3|11441.3|11424.3|11420.3|306
1648103400000|2022-03-24 06:30:00|11428.1|11424.1|11384.9|11380.9|11431.1|11427.1|11382.4|11378.4|551
1648103700000|2022-03-24 06:35:00|11383.9|11379.9|11344.6|11340.6|11388.8|11384.8|11337.6|11333.6|891
1648104000000|2022-03-24 06:40:00|11344|11340|11296.7|11292.7|11362|11358|11296.1|11290.6|920
1648104300000|2022-03-24 06:45:00|11296.6|11292.6|11266.7|11262.7|11318.6|11314.6|11255.3|11250.3|1252
1648104600000|2022-03-24 06:50:00|11268.2|11264.2|11284.8|11280.8|11311.3|11305.3|11267.3|11262.7|731
1648104900000|2022-03-24 06:55:00|11283.9|11279.9|11287|11283|11304.6|11300.6|11283.8|11278.2|474
1648105200000|2022-03-24 07:00:00|11287.1|11283.1|11318.2|11314.2|11326.7|11322.7|11285.7|11281.7|877
1648105500000|2022-03-24 07:05:00|11318.7|11314.7|11300.8|11296.8|11354.1|11346.1|11286.3|11282.3|850
1648105800000|2022-03-24 07:10:00|11301.3|11297.3|11329.3|11325.3|11331.8|11327.8|11299.8|11295.8|269
1648106100000|2022-03-24 07:15:00|11328.8|11324.8|11331.1|11327.1|11343.1|11338.1|11323.4|11319.4|352
1648106400000|2022-03-24 07:20:00|11331.2|11327.2|11391|11387|11405.5|11401.5|11330.2|11326.2|880
1648106700000|2022-03-24 07:25:00|11390.9|11386.9|11401.3|11397.3|11427.8|11422.8|11386.9|11382.9|713
1648107000000|2022-03-24 07:30:00|11400.8|11396.8|11414.3|11410.3|11441.3|11435.3|11400.8|11396.8|602
1648107300000|2022-03-24 07:35:00|11414.4|11410.4|11461.1|11457.1|11464.6|11460.6|11413.8|11409.8|743
1648107600000|2022-03-24 07:40:00|11460.6|11456.6|11428.7|11424.7|11463.5|11459.5|11427.7|11423.7|538
1648107900000|2022-03-24 07:45:00|11429.2|11425.2|11427.8|11423.8|11437.2|11433.2|11402.9|11398.9|518
1648108200000|2022-03-24 07:50:00|11424.8|11420.8|11430.8|11426.8|11461.6|11456.2|11415.3|11411.3|336
1648108500000|2022-03-24 07:55:00|11430.3|11426.3|11440.7|11436.7|11444.7|11440.7|11404.8|11399.9|415
1648108800000|2022-03-24 08:00:00|11439.8|11435.8|11485.2|11481.2|11494.7|11490.7|11437.3|11431.7|1133
1648109100000|2022-03-24 08:05:00|11486.1|11482.1|11454.3|11450.3|11494.2|11490.2|11453.8|11449.8|588
1648109400000|2022-03-24 08:10:00|11452.3|11448.3|11435.4|11431.4|11457.3|11453.3|11420.8|11416.8|679
1648109700000|2022-03-24 08:15:00|11435.9|11431.9|11426.6|11422.6|11457.3|11453.3|11405.5|11401.4|693
1648110000000|2022-03-24 08:20:00|11429.6|11425.6|11448.3|11440.3|11470.6|11466|11427.8|11423.7|521
1648110300000|2022-03-24 08:25:00|11447.9|11439.9|11454.2|11450.2|11513.3|11507.7|11446.4|11439.9|1193
1648110600000|2022-03-24 08:30:00|11456.7|11452.7|11479.6|11475.6|11486.1|11482.1|11440.3|11434.3|919
1648110900000|2022-03-24 08:35:00|11480.1|11476.1|11466.2|11462.2|11489.1|11485.1|11464.2|11460.2|517
1648111200000|2022-03-24 08:40:00|11463.7|11459.7|11450.8|11446.8|11494.1|11490.1|11443.4|11439.3|771
1648111500000|2022-03-24 08:45:00|11450.4|11446.4|11459.1|11455.1|11470|11466|11444.4|11440.4|451
1648111800000|2022-03-24 08:50:00|11460.5|11456.5|11531.2|11527.2|11538.2|11532.6|11459.1|11455.1|1127
1648112100000|2022-03-24 08:55:00|11530.7|11526.7|11515.6|11511.6|11533.6|11529.6|11512.3|11508.3|591
1648112400000|2022-03-24 09:00:00|11515.7|11511.7|11529|11525|11532.6|11528.6|11486.1|11481.1|634
1648112700000|2022-03-24 09:05:00|11529.5|11525.5|11524.9|11520.9|11538|11534|11513.6|11509|539
1648113000000|2022-03-24 09:10:00|11525.4|11521.4|11514.3|11510.3|11531.9|11527.9|11504.1|11500.1|503
1648113300000|2022-03-24 09:15:00|11514.8|11510.8|11488.1|11484.1|11515.8|11511.8|11473|11469|566
1648113600000|2022-03-24 09:20:00|11489.9|11485.9|11462.9|11458.9|11494|11490|11452.8|11448.8|627
1648113900000|2022-03-24 09:25:00|11462.1|11458.1|11453.7|11449.7|11462.2|11458.2|11428.9|11424.9|837
1648114200000|2022-03-24 09:30:00|11454.7|11450.7|11344|11340|11472.7|11468.7|11334.6|11329.9|1474
1648114500000|2022-03-24 09:35:00|11343.1|11339.1|11409.5|11405.5|11413.5|11408.4|11340.1|11336.1|1301
1648114800000|2022-03-24 09:40:00|11410.4|11406.4|11444|11440|11451.4|11447.4|11404|11397.6|872
1648115100000|2022-03-24 09:45:00|11444.5|11440.5|11422|11418|11453.1|11449.1|11412|11408|781
1648115400000|2022-03-24 09:50:00|11421.9|11417.9|11412.9|11408.9|11446.5|11441.4|11382.9|11378.9|695
1648115700000|2022-03-24 09:55:00|11413.4|11409.4|11426|11422|11435.9|11431.9|11412.4|11408.4|342
1648116000000|2022-03-24 10:00:00|11426.6|11422.6|11410.3|11406.3|11434|11430|11396.3|11392.3|484
1648116300000|2022-03-24 10:05:00|11412.3|11408.3|11398.7|11394.7|11439.9|11435.9|11398|11394|468
1648116600000|2022-03-24 10:10:00|11398.2|11394.2|11400.7|11396.7|11405.9|11401.9|11371.7|11367.7|584
1648116900000|2022-03-24 10:15:00|11403.7|11399.7|11449.6|11445.6|11451.1|11446.1|11403.7|11399.7|767
1648117200000|2022-03-24 10:20:00|11450.1|11446.1|11440.4|11432.4|11475.4|11471.4|11429.1|11425.1|1033
1648117500000|2022-03-24 10:25:00|11440.3|11432.3|11493.9|11489.9|11496|11490.1|11426.9|11422.9|507
1648117800000|2022-03-24 10:30:00|11493.5|11489.5|11454|11450|11495.1|11490|11448|11444|533
1648118100000|2022-03-24 10:35:00|11452.5|11448.5|11467.7|11463.7|11477.3|11473.3|11444.5|11440.5|381
1648118400000|2022-03-24 10:40:00|11468.6|11464.6|11448.4|11444.4|11470.7|11466.7|11435.5|11430.4|342
1648118700000|2022-03-24 10:45:00|11445.9|11441.9|11453.2|11449.2|11472|11467.5|11443.9|11439.9|313
1648119000000|2022-03-24 10:50:00|11452.9|11448.9|11445.8|11441.8|11468|11463.5|11438.3|11433.3|399
1648119300000|2022-03-24 10:55:00|11445.4|11441.4|11442.3|11438.3|11449.8|11445.8|11429.5|11425.4|377
1648119600000|2022-03-24 11:00:00|11443.2|11439.2|11446.2|11442.2|11449.7|11445.7|11414.6|11410.6|522
1648119900000|2022-03-24 11:05:00|11446.7|11442.7|11463.3|11459.3|11478.9|11473.8|11446.2|11442.2|496
1648120200000|2022-03-24 11:10:00|11463.8|11459.8|11462.4|11458.4|11477.7|11473.7|11444.4|11440.4|444
1648120500000|2022-03-24 11:15:00|11463|11459|11459.7|11455.7|11469.8|11465.3|11442.9|11438.9|316
1648120800000|2022-03-24 11:20:00|11460.7|11456.7|11458.4|11454.4|11472.9|11468.9|11447.5|11443.1|365
1648121100000|2022-03-24 11:25:00|11458.8|11454.8|11447.2|11443.2|11462.9|11457.9|11430.7|11426.7|415
1648121400000|2022-03-24 11:30:00|11446.7|11442.7|11418.1|11414.1|11456.2|11452.2|11410.6|11406.6|544
1648121700000|2022-03-24 11:35:00|11418.6|11414.6|11417.5|11413.5|11420|11416|11392.6|11388.6|759
1648122000000|2022-03-24 11:40:00|11418.4|11414.4|11456|11452|11520|11514.5|11417.5|11413.5|3112
1648122300000|2022-03-24 11:45:00|11456.4|11452.4|11434.5|11430.5|11457.5|11453.5|11411.2|11407.2|844
1648122600000|2022-03-24 11:50:00|11434.6|11430.6|11452.9|11448.9|11458.5|11454.5|11426.5|11422.5|522
1648122900000|2022-03-24 11:55:00|11454.4|11450.4|11452.7|11448.7|11487.1|11482|11451.7|11447.7|782
1648123200000|2022-03-24 12:00:00|11452.6|11448.6|11471.6|11467.6|11471.6|11467.6|11423|11419|968
1648123500000|2022-03-24 12:05:00|11472.1|11468.1|11440.9|11436.9|11472.6|11468.6|11438.9|11434.9|549
1648123800000|2022-03-24 12:10:00|11441.4|11437.4|11418.8|11414.8|11449.4|11445.4|11415.3|11411.3|782
1648124100000|2022-03-24 12:15:00|11418.3|11414.3|11428.5|11424.5|11439.9|11435.9|11407.5|11403.5|864
1648124400000|2022-03-24 12:20:00|11429|11425|11427.1|11423.1|11441.4|11437.4|11408|11404|814
1648124700000|2022-03-24 12:25:00|11427.7|11423.7|11420.4|11416.4|11435.5|11431.5|11411.5|11407.5|494
1648125000000|2022-03-24 12:30:00|11421.8|11417.8|11443.8|11439.8|11446.8|11442.8|11416|11412|626
1648125300000|2022-03-24 12:35:00|11442.9|11438.9|11428.9|11424.9|11459.3|11455.3|11423.2|11419.2|606
1648125600000|2022-03-24 12:40:00|11428.5|11424.5|11431.1|11427.1|11449.3|11445.3|11414.2|11410.2|703
1648125900000|2022-03-24 12:45:00|11432|11428|11412.6|11408.6|11432|11428|11410.1|11406.1|558
1648126200000|2022-03-24 12:50:00|11412.7|11408.7|11447|11443|11456.5|11452.5|11410.8|11406.8|792
1648126500000|2022-03-24 12:55:00|11445.1|11441.1|11436|11432|11457.4|11453.4|11428.9|11424.9|943
1648126800000|2022-03-24 13:00:00|11436.7|11432.7|11358.6|11354.6|11437.5|11433.5|11349.1|11345.1|3611
1648127100000|2022-03-24 13:05:00|11359.5|11355.5|11359.3|11355.3|11374.8|11370.8|11325.3|11321.3|2431
1648127400000|2022-03-24 13:10:00|11358.8|11354.8|11370.4|11366.4|11379.2|11375.2|11345.2|11341.2|2025
1648127700000|2022-03-24 13:15:00|11371.4|11367.4|11387.3|11383.3|11408.6|11404.6|11350.5|11346.5|2681
1648128000000|2022-03-24 13:20:00|11388.2|11384.2|11390.6|11386.6|11402|11398|11359.9|11355.9|1979
1648128300000|2022-03-24 13:25:00|11391.1|11387.1|11394.6|11390.6|11402.1|11398.1|11369.1|11365.1|1604
1648128600000|2022-03-24 13:30:00|11393.1|11389.1|11359.9|11355.9|11399.1|11395.1|11356.9|11352.9|2005
1648128900000|2022-03-24 13:35:00|11360.3|11356.3|11318.6|11314.6|11362.4|11358.4|11298.7|11294.7|3663
1648129200000|2022-03-24 13:40:00|11320.6|11316.6|11336.8|11332.8|11347.7|11343.7|11314.8|11310.8|1793
1648129500000|2022-03-24 13:45:00|11336.3|11332.3|11359.3|11355.3|11359.8|11355.8|11314|11310|2315
1648129800000|2022-03-24 13:50:00|11361.8|11357.8|11366.2|11362.2|11385.2|11381.2|11349.7|11345.7|1787
1648130100000|2022-03-24 13:55:00|11365.2|11361.2|11260.8|11256.8|11365.2|11361.2|11223.5|11219.5|5415
1648130400000|2022-03-24 14:00:00|11260.7|11256.7|11263.3|11259.3|11285.6|11281.6|11229.6|11225.6|3456
1648130700000|2022-03-24 14:05:00|11262.4|11258.4|11265.6|11261.6|11309|11305|11246.6|11242.6|3333
1648131000000|2022-03-24 14:10:00|11266.4|11262.4|11183|11179|11274.5|11270.5|11172|11168|3976
1648131300000|2022-03-24 14:15:00|11182.5|11178.5|11218.6|11214.6|11252.4|11248.4|11179.9|11175.9|3845
1648131600000|2022-03-24 14:20:00|11218.2|11214.2|11229.5|11225.5|11244.4|11240.4|11196.5|11192.5|2040
1648131900000|2022-03-24 14:25:00|11227.4|11223.4|11236|11232|11252.6|11248.6|11209.1|11205.1|1905
1648132200000|2022-03-24 14:30:00|11235.6|11231.6|11236.4|11232.4|11256.2|11252.2|11212.3|11208.3|1909
1648132500000|2022-03-24 14:35:00|11236.9|11232.9|11269|11265|11280.2|11276.2|11232.1|11228.1|1861
1648132800000|2022-03-24 14:40:00|11269.1|11265.1|11334.1|11330.1|11343.5|11339.5|11257.2|11253.2|2689
1648133100000|2022-03-24 14:45:00|11334|11330|11302.8|11298.8|11339.1|11335.1|11294.8|11290.8|1935
1648133400000|2022-03-24 14:50:00|11304.6|11300.6|11363.9|11359.9|11378|11374|11304.6|11300.6|2889
1648133700000|2022-03-24 14:55:00|11363.5|11359.5|11399.6|11395.6|11419.2|11415.2|11361.5|11357.5|2740
1648134000000|2022-03-24 15:00:00|11400.6|11396.6|11363|11359|11403.9|11399.9|11341|11337|3753
1648134300000|2022-03-24 15:05:00|11363.1|11359.1|11363.9|11359.9|11385.3|11381.3|11349.2|11345.2|1959
1648134600000|2022-03-24 15:10:00|11363.1|11359.1|11349|11345|11380.3|11376.3|11334.5|11330.5|2306
1648134900000|2022-03-24 15:15:00|11347.5|11343.5|11295.5|11291.5|11361.4|11357.4|11291|11287|3138
1648135200000|2022-03-24 15:20:00|11295.9|11291.9|11269.1|11265.1|11320|11316|11267.6|11263.6|3516
1648135500000|2022-03-24 15:25:00|11270|11266|11279.3|11275.3|11293.2|11289.2|11250|11246|3079
1648135800000|2022-03-24 15:30:00|11277.3|11273.3|11283.8|11279.8|11306.7|11302.7|11270.3|11266.3|1818
1648136100000|2022-03-24 15:35:00|11283.3|11279.3|11229|11225|11283.3|11279.3|11222|11218|1789
1648136400000|2022-03-24 15:40:00|11229.9|11225.9|11220|11216|11259.3|11255.3|11219.9|11215.9|1877
1648136700000|2022-03-24 15:45:00|11219.3|11215.3|11203.9|11199.9|11245.8|11241.8|11187.9|11181.9|2120
1648137000000|2022-03-24 15:50:00|11204.9|11200.9|11200.8|11196.8|11217.4|11213.4|11189.4|11185.4|2129
1648137300000|2022-03-24 15:55:00|11200.4|11196.4|11168.9|11164.9|11201.4|11197.4|11134.2|11130.2|5205
1648137600000|2022-03-24 16:00:00|11170.6|11166.6|11220.6|11216.6|11226.4|11222.4|11166.1|11162.1|2828
1648137900000|2022-03-24 16:05:00|11221.6|11217.6|11184|11180|11226.6|11222.6|11174.8|11170.8|1739
1648138200000|2022-03-24 16:10:00|11183.6|11179.6|11163.8|11159.8|11183.6|11179.6|11153.8|11149.8|1726
1648138500000|2022-03-24 16:15:00|11162.7|11158.7|11185.2|11181.2|11195.6|11191.6|11149.4|11145.4|1389
1648138800000|2022-03-24 16:20:00|11184.8|11180.8|11204.2|11200.2|11204.2|11200.2|11171.5|11167.5|1395
1648139100000|2022-03-24 16:25:00|11204.6|11200.6|11214.9|11210.9|11229.9|11225.9|11188.3|11184.3|2063
1648139400000|2022-03-24 16:30:00|11213.9|11209.9|11256.7|11252.7|11261.7|11257.7|11205.1|11201.1|2276
1648139700000|2022-03-24 16:35:00|11255.8|11251.8|11252.3|11248.3|11266.9|11262.9|11234.6|11230.6|1459
1648140000000|2022-03-24 16:40:00|11251.9|11247.9|11233.7|11229.7|11280.6|11276.6|11233.7|11229.7|1180
1648140300000|2022-03-24 16:45:00|11234.2|11230.2|11211.7|11207.7|11240.6|11236.6|11195.4|11191.4|1851
1648140600000|2022-03-24 16:50:00|11210.4|11206.4|11254.2|11250.2|11259.4|11255.4|11205.9|11201.9|1423
1648140900000|2022-03-24 16:55:00|11253.7|11249.7|11256.6|11252.6|11267.7|11263.7|11245.8|11241.8|1058
1648141200000|2022-03-24 17:00:00|11255.3|11251.3|11264.7|11260.7|11277.1|11273.1|11250.3|11246.3|1226
1648141500000|2022-03-24 17:05:00|11265.2|11261.2|11249.8|11245.8|11265.6|11261.6|11231.5|11227.5|1048
1648141800000|2022-03-24 17:10:00|11249.3|11245.3|11237.3|11233.3|11270.7|11266.7|11235.3|11231.3|937
1648142100000|2022-03-24 17:15:00|11236.9|11232.9|11227.3|11223.3|11246.7|11242.7|11220.3|11216.3|944
1648142400000|2022-03-24 17:20:00|11227.7|11223.7|11255.5|11251.5|11256.5|11252.5|11221.9|11217.9|1245
1648142700000|2022-03-24 17:25:00|11255.1|11251.1|11289.9|11285.9|11291.8|11287.8|11249|11245|2581
1648143000000|2022-03-24 17:30:00|11290.1|11286.1|11322|11318|11337.5|11333.5|11288.4|11284.4|2111
1648143300000|2022-03-24 17:35:00|11321.6|11317.6|11266.6|11262.6|11324.6|11320.6|11253.1|11249.1|2058
1648143600000|2022-03-24 17:40:00|11266.5|11262.5|11266.6|11262.6|11284|11280|11260.2|11256.2|1008
1648143900000|2022-03-24 17:45:00|11266.5|11262.5|11311.7|11307.7|11313.7|11309.7|11258.6|11254.6|1363
1648144200000|2022-03-24 17:50:00|11310|11306|11304.8|11300.8|11322.8|11318.8|11296.5|11292.5|1200
1648144500000|2022-03-24 17:55:00|11303.5|11299.5|11301.8|11297.8|11321.4|11317.4|11282.9|11278.9|1251
1648144800000|2022-03-24 18:00:00|11301.9|11297.9|11281.6|11277.6|11315.2|11311.2|11267.7|11263.7|1402
1648145100000|2022-03-24 18:05:00|11281.4|11277.4|11303.7|11299.7|11305.7|11301.7|11271.5|11267.5|1467
1648145400000|2022-03-24 18:10:00|11303.2|11299.2|11280.3|11276.3|11309.7|11305.7|11273.7|11269.7|1242
1648145700000|2022-03-24 18:15:00|11278.7|11274.7|11226.3|11222.3|11299.2|11295.2|11210.2|11206.2|2429
1648146000000|2022-03-24 18:20:00|11227.6|11223.6|11234.6|11230.6|11240|11236|11215.9|11211.9|2264
1648146300000|2022-03-24 18:25:00|11234.1|11230.1|11194|11190|11247.2|11243.2|11184.6|11180.6|8581
1648146600000|2022-03-24 18:30:00|11193|11189|11161|11157|11193|11189|11145.6|11141.6|2030
1648146900000|2022-03-24 18:35:00|11162.4|11158.4|11099.5|11095.5|11174.9|11170.9|11088.3|11084.3|3199
1648147200000|2022-03-24 18:40:00|11100|11096|11049.5|11045.5|11115.3|11111.3|11044.6|11040.6|2229
1648147500000|2022-03-24 18:45:00|11049.9|11045.9|11092.2|11088.2|11094.7|11090.7|11026.4|11022.4|1664
1648147800000|2022-03-24 18:50:00|11091.3|11087.3|11060.2|11056.2|11091.7|11087.7|11049|11045|710
1648148100000|2022-03-24 18:55:00|11059.2|11055.2|11077.1|11073.1|11084.5|11080.5|11048.3|11044.3|959
1648148400000|2022-03-24 19:00:00|11072.5|11068.5|11076.4|11072.4|11083.9|11079.9|11060|11056|641
1648148700000|2022-03-24 19:05:00|11075.5|11071.5|11110.2|11106.2|11117.2|11113.2|11074.8|11070.8|796
1648149000000|2022-03-24 19:10:00|11109.2|11105.2|11092.3|11088.3|11121.2|11117.2|11057|11053|1264
1648149300000|2022-03-24 19:15:00|11088.9|11084.9|11080.5|11076.5|11105.6|11101.6|11072.5|11068.5|527
1648149600000|2022-03-24 19:20:00|11079.9|11071.9|11102.3|11098.3|11108.2|11104.2|11063.2|11059.2|552
1648149900000|2022-03-24 19:25:00|11101.9|11093.9|11108.8|11104.8|11109.3|11105.3|11089.8|11085.8|391
1648150200000|2022-03-24 19:30:00|11109.8|11105.8|11101.8|11097.8|11114.2|11110.2|11095.5|11091.5|299
1648150500000|2022-03-24 19:35:00|11101.4|11097.4|11103.8|11099.8|11111.7|11107.7|11097.3|11093.3|313
1648150800000|2022-03-24 19:40:00|11104.2|11100.2|11100.9|11096.9|11110.2|11106.2|11093.4|11089.4|279
1648151100000|2022-03-24 19:45:00|11101.3|11097.3|11103.3|11099.3|11109.1|11105.1|11095.4|11091.4|244
1648151400000|2022-03-24 19:50:00|11104.8|11100.8|11097.9|11093.9|11109.8|11105.8|11095.6|11091.6|228
1648151700000|2022-03-24 19:55:00|11097.5|11093.5|11093.9|11089.9|11099.4|11095.4|11076.1|11072.1|433
1648152000000|2022-03-24 20:00:00|11094.6|11090.6|11097.1|11093.1|11112.7|11108.7|11084.8|11080.8|422
1648152300000|2022-03-24 20:05:00|11097.6|11093.6|11100.7|11096.7|11108.7|11104.7|11092.7|11088.7|112
1648152600000|2022-03-24 20:10:00|11101.7|11097.7|11098.1|11094.1|11108.7|11104.7|11095.7|11091.7|88
1648152900000|2022-03-24 20:15:00|11097.6|11093.6|11117.7|11113.7|11118.6|11114.6|11093.2|11089.2|231
1648153200000|2022-03-24 20:20:00|11117.2|11113.2|11110.6|11106.6|11119.7|11115.7|11104.6|11100.6|103
1648153500000|2022-03-24 20:25:00|11110.1|11106.1|11102.3|11098.3|11112.6|11108.6|11094.8|11090.8|179
1648153800000|2022-03-24 20:30:00|11102.4|11098.4|11109.6|11105.6|11111.1|11107.1|11102.2|11098.2|70
1648154100000|2022-03-24 20:35:00|11110.1|11106.1|11115.4|11111.4|11119.9|11115.9|11106.1|11102.1|117
1648154400000|2022-03-24 20:40:00|11114.9|11110.9|11112.4|11108.4|11117.4|11113.4|11107.4|11103.4|76
1648154700000|2022-03-24 20:45:00|11112.3|11108.3|11110.9|11106.9|11115.9|11111.9|11107.1|11103.1|244
1648155000000|2022-03-24 20:50:00|11110.4|11106.4|11085|11081|11116.4|11112.4|11084|11080|287
1648155300000|2022-03-24 20:55:00|11084.6|11080.6|11087.4|11083.4|11100.1|11096.1|11080.5|11076.5|473
1648159200000|2022-03-24 22:00:00|11126.1|11122.1|11064.8|11056.8|11126.9|11122.9|11049|11043.3|464
1648159500000|2022-03-24 22:05:00|11065.2|11057.2|11066.7|11062.7|11067.7|11063.3|11061.3|11055.8|112
1648159800000|2022-03-24 22:10:00|11066.6|11062.6|11069.8|11065.8|11070.9|11066.3|11064.7|11058.7|75
1648160100000|2022-03-24 22:15:00|11070.2|11066.2|11119|11111|11129.2|11121.2|11070.2|11063.8|259
1648160400000|2022-03-24 22:20:00|11118.5|11110.5|11133.6|11129.6|11138.4|11134.4|11118.1|11110.5|200
1648160700000|2022-03-24 22:25:00|11134.2|11130.2|11141.2|11137.2|11147.1|11143|11131.9|11126|127
1648161000000|2022-03-24 22:30:00|11140.7|11136.7|11132.5|11128.5|11140.7|11136.7|11132|11128|43
1648161300000|2022-03-24 22:35:00|11132.9|11128.9|11135.5|11131.5|11145|11141|11132.1|11128.1|64
1648161600000|2022-03-24 22:40:00|11136|11132|11135.5|11131.5|11139.5|11135.5|11130|11125.4|53
1648161900000|2022-03-24 22:45:00|11135.4|11131.4|11127.4|11123.4|11137.8|11133.8|11124.4|11120.4|100
1648162200000|2022-03-24 22:50:00|11128.4|11120.4|11128.4|11124.4|11131.9|11127.9|11126.9|11120.4|29
1648162500000|2022-03-24 22:55:00|11128|11124|11119|11115|11128.9|11124.9|11117.3|11113.3|99
1648162800000|2022-03-24 23:00:00|11120|11116|11135.7|11131.7|11141.4|11135.9|11119.5|11115.5|110
1648163100000|2022-03-24 23:05:00|11134.8|11130.8|11128.7|11124.7|11135.2|11131.2|11121.7|11117.7|88
1648163400000|2022-03-24 23:10:00|11128.6|11124.6|11125.7|11121.7|11128.7|11124.7|11125.2|11119.6|17
1648163700000|2022-03-24 23:15:00|11126.1|11122.1|11153.8|11149.8|11155.3|11151.2|11126.1|11122.1|152
1648164000000|2022-03-24 23:20:00|11153.4|11149.4|11162.8|11158.8|11168.2|11163.2|11151.8|11144.8|182
1648164300000|2022-03-24 23:25:00|11163.3|11159.3|11157.5|11153.5|11163.3|11159.3|11155.3|11151.3|45
1648164600000|2022-03-24 23:30:00|11156.6|11152.6|11184.6|11180.6|11188.1|11184.1|11156.6|11152.6|258
1648164900000|2022-03-24 23:35:00|11184.1|11180.1|11182.3|11178.3|11189.1|11185.1|11164.8|11160.8|295
1648165200000|2022-03-24 23:40:00|11181|11177|11195.4|11187.4|11199.8|11195.8|11177.7|11173.4|208
1648165500000|2022-03-24 23:45:00|11192.9|11188.9|11180.7|11176.7|11204.8|11200.8|11178.7|11174.7|181
1648165800000|2022-03-24 23:50:00|11180.5|11176.5|11167.9|11163.9|11186.2|11180.7|11167.4|11162.4|182
1648166100000|2022-03-24 23:55:00|11168|11164|11163.5|11159.5|11168.4|11164.4|11157.9|11153.9|151
1648166400000|2022-03-25 00:00:00|11162.7|11158.7|11146.4|11142.4|11167.8|11163.8|11132.8|11127.1|570
1648166700000|2022-03-25 00:05:00|11144.7|11140.7|11042.9|11038.9|11146.4|11142.4|11037.4|11033.4|1070
1648167000000|2022-03-25 00:10:00|11043.3|11039.3|11118.1|11114.1|11121.4|11116|11038.8|11034.8|740
1648167300000|2022-03-25 00:15:00|11119|11115|11060.3|11056.3|11119.4|11115.4|11058.4|11053.4|513
1648167600000|2022-03-25 00:20:00|11059.9|11055.9|11095.1|11091.1|11097.3|11093.1|11058.5|11054.2|386
1648167900000|2022-03-25 00:25:00|11095.2|11091.2|11081.1|11077.1|11105.3|11101.3|11075.7|11071.7|121
1648168200000|2022-03-25 00:30:00|11080.6|11076.6|11101.6|11097.6|11111.6|11107.6|11077.7|11073.1|196
1648168500000|2022-03-25 00:35:00|11101.1|11097.1|11090.1|11086.1|11115.1|11111.1|11081|11077|129
1648168800000|2022-03-25 00:40:00|11091.8|11087.8|11076.1|11072.1|11096.1|11092.1|11063.3|11058.6|354
1648169100000|2022-03-25 00:45:00|11076.2|11072.2|11065.4|11061.4|11081.9|11077.8|11058.9|11053.9|163
1648169400000|2022-03-25 00:50:00|11065.5|11061.5|11075.8|11071.8|11079.8|11075.8|11063.9|11059.9|113
1648169700000|2022-03-25 00:55:00|11075.3|11071.3|11081.7|11077.7|11084.7|11080.7|11071.3|11067.3|118
1648170000000|2022-03-25 01:00:00|11081.3|11077.3|11039.2|11035.2|11105.7|11100.2|11021.7|11017|849
1648170300000|2022-03-25 01:05:00|11041.7|11033.7|11086.5|11082.5|11088.1|11084.1|11037.7|11033.2|514
1648170600000|2022-03-25 01:10:00|11087|11083|11090.6|11086.6|11107.1|11102.3|11079.4|11074.4|428
1648170900000|2022-03-25 01:15:00|11090.1|11086.1|11096.5|11092.5|11105.1|11101.1|11084.1|11080.1|175
1648171200000|2022-03-25 01:20:00|11094.9|11090.9|11135.5|11131.5|11144.9|11140.9|11090|11086|624
1648171500000|2022-03-25 01:25:00|11135.9|11131.9|11141.8|11137.8|11151.5|11147.5|11127.1|11122.9|363
1648171800000|2022-03-25 01:30:00|11141.4|11137.4|11157.1|11153.1|11169.6|11165.6|11137.3|11133.3|451
1648172100000|2022-03-25 01:35:00|11158.4|11154.4|11144.9|11140.9|11160.9|11156.9|11129.5|11125.5|433
1648172400000|2022-03-25 01:40:00|11144.5|11140.5|11145.9|11141.9|11157.2|11153.2|11137.9|11133.9|218
1648172700000|2022-03-25 01:45:00|11146.3|11142.3|11182.2|11178.2|11188.2|11184.2|11143.6|11139.6|596
1648173000000|2022-03-25 01:50:00|11181.8|11177.8|11143.6|11139.6|11191.2|11187.2|11134.1|11130.1|795
1648173300000|2022-03-25 01:55:00|11141.6|11137.6|11157.5|11153.5|11168.2|11164.2|11140.2|11136.2|438
1648173600000|2022-03-25 02:00:00|11156.7|11152.7|11172.7|11168.7|11175.9|11171.9|11137.7|11133.7|703
1648173900000|2022-03-25 02:05:00|11171|11167|11175.5|11171.5|11187.3|11183.3|11168.7|11164.7|418
1648174200000|2022-03-25 02:10:00|11175|11171|11181.3|11177.3|11189.8|11185.8|11168.9|11164.9|272
1648174500000|2022-03-25 02:15:00|11180.3|11176.3|11205.8|11201.8|11206.3|11202.3|11179.4|11173.7|402
1648174800000|2022-03-25 02:20:00|11206.3|11202.3|11205.2|11201.2|11209.3|11205.3|11202.5|11198.5|237
1648175100000|2022-03-25 02:25:00|11204.4|11200.4|11182.1|11178.1|11205.7|11201.7|11174.8|11170.8|338
1648175400000|2022-03-25 02:30:00|11181.7|11177.7|11209.1|11205.1|11209.1|11205.1|11179.1|11175.1|273
1648175700000|2022-03-25 02:35:00|11207.8|11203.8|11214.8|11210.8|11224.3|11220.3|11199.6|11195.6|487
1648176000000|2022-03-25 02:40:00|11214.3|11210.3|11169.8|11161.8|11216.4|11210.8|11155.2|11150|960
1648176300000|2022-03-25 02:45:00|11167.4|11163.4|11167.7|11163.7|11186.3|11182.3|11158.2|11154.2|363
1648176600000|2022-03-25 02:50:00|11166.4|11162.4|11154.3|11150.3|11174.8|11170.8|11147.3|11143.3|247
1648176900000|2022-03-25 02:55:00|11153.9|11149.9|11173.7|11169.7|11178.1|11174.1|11151.8|11147.8|222
1648177200000|2022-03-25 03:00:00|11173.3|11169.3|11175.5|11171.5|11183|11179|11171.4|11167.4|105
1648177500000|2022-03-25 03:05:00|11176.5|11172.5|11225.8|11221.8|11227.3|11223.3|11176.5|11172.5|509
1648177800000|2022-03-25 03:10:00|11225.3|11221.3|11225.2|11221.2|11236.7|11232.7|11221.7|11217.7|532
1648178100000|2022-03-25 03:15:00|11224.7|11220.7|11235.8|11231.8|11239.6|11235.6|11220.2|11216.2|341
1648178400000|2022-03-25 03:20:00|11235.7|11231.7|11209.9|11205.9|11237.7|11233.7|11203.5|11199.5|321
1648178700000|2022-03-25 03:25:00|11210|11206|11219.3|11215.3|11234.8|11230.8|11209.9|11205.9|256
1648179000000|2022-03-25 03:30:00|11218.8|11214.8|11207.5|11203.5|11219.3|11215.3|11202.8|11198.8|136
1648179300000|2022-03-25 03:35:00|11206.7|11202.7|11187.5|11183.5|11208.6|11204.6|11181.6|11177.6|240
1648179600000|2022-03-25 03:40:00|11187.1|11183.1|11177.6|11173.6|11195.6|11191.6|11175.6|11170.6|152
1648179900000|2022-03-25 03:45:00|11177.2|11173.2|11174|11170|11182.6|11178.6|11166.7|11162.7|222
1648180200000|2022-03-25 03:50:00|11173.9|11169.9|11182.3|11178.3|11182.8|11178.8|11169|11165|190
1648180500000|2022-03-25 03:55:00|11182.8|11178.8|11205.2|11201.2|11226.6|11222.6|11181.3|11177.3|416
1648180800000|2022-03-25 04:00:00|11204.7|11200.7|11205.2|11201.2|11215.7|11211.7|11202.4|11198.4|101
1648181100000|2022-03-25 04:05:00|11204.7|11200.7|11197.2|11193.2|11205.2|11201.2|11194.2|11190.2|102
1648181400000|2022-03-25 04:10:00|11198.1|11194.1|11162|11158|11198.2|11194.2|11153.2|11149.2|296
1648181700000|2022-03-25 04:15:00|11162.5|11158.5|11157|11153|11171|11167|11151.1|11147.1|151
1648182000000|2022-03-25 04:20:00|11156.2|11152.2|11177.6|11173.6|11183.2|11179.2|11150.8|11146.8|256
1648182300000|2022-03-25 04:25:00|11177.7|11173.7|11180.9|11176.9|11189.5|11185.5|11176.7|11172.7|201
1648182600000|2022-03-25 04:30:00|11181.3|11177.3|11183.9|11179.9|11205.3|11201.3|11181.3|11177.3|322
1648182900000|2022-03-25 04:35:00|11183.6|11179.6|11197.6|11193.6|11203.1|11199.1|11183.2|11179.2|138
1648183200000|2022-03-25 04:40:00|11197.1|11193.1|11196.1|11192.1|11203.6|11199.6|11194.7|11190.7|99
1648183500000|2022-03-25 04:45:00|11195.7|11191.7|11185.2|11181.2|11200.1|11195.6|11175.7|11171.2|177
1648183800000|2022-03-25 04:50:00|11188.6|11184.6|11184.1|11180.1|11192.6|11188.6|11179.6|11175.6|73
1648184100000|2022-03-25 04:55:00|11184.5|11180.5|11171.6|11167.6|11186.1|11182.1|11165.2|11161.2|106
1648184400000|2022-03-25 05:00:00|11171.2|11167.2|11175|11171|11177|11173|11165.6|11161.6|135
1648184700000|2022-03-25 05:05:00|11175.8|11171.8|11185.9|11181.9|11186.9|11182.9|11174.4|11170.4|138
1648185000000|2022-03-25 05:10:00|11186.4|11182.4|11160.5|11156.5|11187.6|11183.6|11156.6|11152.6|131
1648185300000|2022-03-25 05:15:00|11160.9|11156.9|11171.4|11167.4|11171.4|11167.4|11157.9|11153.9|131
1648185600000|2022-03-25 05:20:00|11174.4|11170.4|11161.7|11157.7|11178.6|11174.1|11153.5|11149.5|289
1648185900000|2022-03-25 05:25:00|11161.2|11157.2|11143.8|11139.8|11164.6|11160.6|11125|11121|640
1648186200000|2022-03-25 05:30:00|11143.9|11139.9|11156|11152|11167.6|11163.6|11143.8|11139.8|562
1648186500000|2022-03-25 05:35:00|11156.6|11152.6|11133.2|11129.2|11162.5|11158.5|11126.6|11122.6|460
1648186800000|2022-03-25 05:40:00|11133.1|11129.1|11156.1|11152.1|11159.5|11155.5|11132.6|11128.6|176
1648187100000|2022-03-25 05:45:00|11157|11153|11172.9|11168.9|11175.9|11171.9|11152.5|11148.5|340
1648187400000|2022-03-25 05:50:00|11172.4|11168.4|11192|11188|11198.3|11194.3|11170.9|11166.9|517
1648187700000|2022-03-25 05:55:00|11191.5|11187.5|11184.5|11180.5|11192.4|11188.4|11181.2|11177.2|213
1648188000000|2022-03-25 06:00:00|11183.6|11179.6|11193.1|11189.1|11216.2|11212.2|11183.4|11179.4|417
1648188300000|2022-03-25 06:05:00|11192.7|11188.7|11185.2|11181.2|11197.9|11193.9|11181.1|11177.1|263
1648188600000|2022-03-25 06:10:00|11185.1|11181.1|11210|11206|11221.5|11217.5|11185.1|11181.1|424
1648188900000|2022-03-25 06:15:00|11209.5|11205.5|11208.6|11204.6|11222.5|11218.5|11201.5|11197.5|291
1648189200000|2022-03-25 06:20:00|11208.5|11204.5|11199.8|11195.8|11214.5|11210.5|11196.7|11192.7|194
1648189500000|2022-03-25 06:25:00|11200.3|11196.3|11200.2|11196.2|11204.2|11200.2|11195.7|11191.7|159
1648189800000|2022-03-25 06:30:00|11200.7|11196.7|11187.8|11183.8|11201.2|11197.2|11160.1|11156.1|401
1648190100000|2022-03-25 06:35:00|11186.8|11182.8|11184.1|11180.1|11196.5|11192.5|11178.7|11174.7|153
1648190400000|2022-03-25 06:40:00|11184.6|11180.6|11201.5|11197.5|11210.5|11206.5|11180.1|11176.1|149
1648190700000|2022-03-25 06:45:00|11201.6|11197.6|11216.3|11212.3|11217.8|11213.8|11194.5|11190.5|153
1648191000000|2022-03-25 06:50:00|11217.2|11213.2|11215|11211|11227.6|11223.6|11212.1|11208.1|287
1648191300000|2022-03-25 06:55:00|11215.5|11211.5|11195.3|11191.3|11222.5|11218.5|11193.8|11189.8|265
1648191600000|2022-03-25 07:00:00|11194.9|11190.9|11201|11197|11212.1|11208.1|11193.9|11189.9|210
1648191900000|2022-03-25 07:05:00|11201.5|11197.5|11169|11165|11202.4|11198.4|11162.5|11158.5|410
1648192200000|2022-03-25 07:10:00|11168.6|11164.6|11181.8|11177.8|11199.8|11195.8|11168.5|11164.5|255
1648192500000|2022-03-25 07:15:00|11181.2|11177.2|11176.2|11172.2|11182.2|11178.2|11169.4|11165.4|184
1648192800000|2022-03-25 07:20:00|11175.8|11171.8|11138.4|11134.4|11177.2|11173.2|11138.4|11134.4|305
1648193100000|2022-03-25 07:25:00|11138.9|11134.9|11175.3|11171.3|11183.1|11177.7|11137.3|11133.3|452
1648193400000|2022-03-25 07:30:00|11174.6|11170.6|11172.7|11168.7|11185|11181|11171.1|11167.1|228
1648193700000|2022-03-25 07:35:00|11172.2|11168.2|11097.5|11093.5|11172.7|11168.7|11092.9|11086.5|1006
1648194000000|2022-03-25 07:40:00|11096.5|11092.5|11085.9|11081.9|11115.8|11111.8|11084.5|11080.5|588
1648194300000|2022-03-25 07:45:00|11086.8|11082.8|11072|11068|11096.9|11092.9|11063.7|11059.7|536
1648194600000|2022-03-25 07:50:00|11071.6|11067.6|11044.2|11040.2|11088.5|11082.2|11036.2|11031.5|975
1648194900000|2022-03-25 07:55:00|11042.9|11038.9|11023.1|11019.1|11047.9|11043.9|11003.5|10998|1283
1648195200000|2022-03-25 08:00:00|11022.6|11018.6|11050.2|11046.2|11058.3|11054.3|11011.9|11007.9|848
1648195500000|2022-03-25 08:05:00|11049.7|11045.7|10973.9|10969.9|11051.1|11047.1|10972.6|10968.6|1081
1648195800000|2022-03-25 08:10:00|10974.7|10970.7|10987.8|10983.8|10998|10992.6|10941.5|10936.1|1820
1648196100000|2022-03-25 08:15:00|10987.7|10983.7|11010.6|11006.6|11020.2|11016.2|10983.2|10978.7|882
1648196400000|2022-03-25 08:20:00|11011.5|11007.5|10973.9|10969.9|11017.6|11012.1|10968.4|10963.5|616
1648196700000|2022-03-25 08:25:00|10971.8|10967.8|10941.1|10937.1|11004|11000|10918.4|10914.2|1460
1648197000000|2022-03-25 08:30:00|10940.5|10936.5|10954.2|10950.2|10979.7|10974.5|10932.5|10928.5|1019
1648197300000|2022-03-25 08:35:00|10955.6|10951.6|10949.9|10945.9|10968.6|10963.4|10940.4|10936.4|476
1648197600000|2022-03-25 08:40:00|10950.4|10946.4|10929.9|10925.9|10952.4|10948.4|10879.2|10875|1948
1648197900000|2022-03-25 08:45:00|10930.4|10926.4|10896|10892|10932.9|10928.9|10894.5|10890.5|719
1648198200000|2022-03-25 08:50:00|10895.9|10891.9|10898.9|10894.9|10911.9|10907.9|10877.9|10873.3|1104
1648198500000|2022-03-25 08:55:00|10899.3|10895.3|10910.4|10906.4|10920.2|10916.2|10874.7|10870.2|1108
1648198800000|2022-03-25 09:00:00|10915.9|10911.9|10904.4|10900.4|10921|10917|10890.9|10886.9|735
1648199100000|2022-03-25 09:05:00|10905.9|10901.9|10977.9|10973.9|10984.3|10980.3|10892.1|10888.1|1574
1648199400000|2022-03-25 09:10:00|10977.8|10973.8|10952.8|10948.8|10993.2|10988.2|10948.9|10944.9|889
1648199700000|2022-03-25 09:15:00|10953.3|10949.3|10957.3|10953.3|10960.3|10955.2|10921.4|10917.4|599
1648200000000|2022-03-25 09:20:00|10956.2|10948.2|10918.5|10914.5|10964.7|10960.7|10910.7|10906.7|441
1648200300000|2022-03-25 09:25:00|10918.4|10914.4|10933.5|10929.5|10935.5|10931.5|10911.6|10906.5|449
1648200600000|2022-03-25 09:30:00|10934|10930|10964|10960|10969.4|10965.4|10914.3|10910.3|647
1648200900000|2022-03-25 09:35:00|10966.4|10962.4|10994.6|10990.6|11001.9|10997.7|10952.7|10948.7|902
1648201200000|2022-03-25 09:40:00|10995|10991|10986.2|10982.2|11002.2|10998.2|10974.9|10970.3|598
1648201500000|2022-03-25 09:45:00|10986.6|10982.6|10986.7|10982.7|10993.5|10989.5|10961.2|10957.2|623
1648201800000|2022-03-25 09:50:00|10987.1|10983.1|11033|11029|11036.6|11032.6|10983.3|10979.3|920
1648202100000|2022-03-25 09:55:00|11033.5|11029.5|11036.2|11032.2|11042.8|11038.8|11011|11007|885
1648202400000|2022-03-25 10:00:00|11035.4|11031.4|11072|11068|11080.6|11076.6|11006|11002|1264
1648202700000|2022-03-25 10:05:00|11072.4|11068.4|11062.9|11058.9|11104.7|11099.1|11059.4|11055.4|945
1648203000000|2022-03-25 10:10:00|11063.7|11059.7|11083.6|11079.6|11090.1|11086.1|11049|11045|698
1648203300000|2022-03-25 10:15:00|11083.1|11079.1|11139.4|11135.4|11147.7|11143.7|11083.1|11077.5|1430
1648203600000|2022-03-25 10:20:00|11138.6|11134.6|11132|11128|11145.5|11141.5|11114.4|11109.9|900
1648203900000|2022-03-25 10:25:00|11131.5|11127.5|11080.9|11076.9|11140.7|11136.7|11070.5|11066.5|1048
1648204200000|2022-03-25 10:30:00|11081.4|11077.4|11063.5|11059.5|11090.6|11086.6|11047.3|11042.6|1455
1648204500000|2022-03-25 10:35:00|11065.5|11061.5|11072.9|11068.9|11080.2|11076.2|11057.4|11053.4|344
1648204800000|2022-03-25 10:40:00|11074.7|11070.7|11007.7|11003.7|11076.3|11072.3|11003.7|10999.7|964
1648205100000|2022-03-25 10:45:00|11007.2|11003.2|11006.9|11002.9|11034.9|11030.9|11002.3|10998.3|687
1648205400000|2022-03-25 10:50:00|11006.5|11002.5|11028.4|11024.4|11036.7|11032.7|11000.4|10996.4|446
1648205700000|2022-03-25 10:55:00|11028|11024|10991.9|10987.9|11033.9|11029.9|10988.9|10983.5|548
1648206000000|2022-03-25 11:00:00|10992.9|10988.9|11010.2|11006.2|11026.8|11022.8|10986|10980.9|484
1648206300000|2022-03-25 11:05:00|11009.7|11005.7|11011.5|11007.5|11025.3|11021.3|11008.7|11004.7|235
1648206600000|2022-03-25 11:10:00|11012|11008|10962.6|10958.6|11013.5|11009.5|10935.2|10931.2|1060
1648206900000|2022-03-25 11:15:00|10963.7|10959.7|10940|10936|10990.2|10985.5|10940|10936|641
1648207200000|2022-03-25 11:20:00|10940.4|10936.4|10953.7|10949.7|10957.2|10953.2|10891.1|10885.6|1678
1648207500000|2022-03-25 11:25:00|10956.1|10952.1|10975.5|10971.5|10982.9|10978.5|10944.7|10940.7|519
1648207800000|2022-03-25 11:30:00|10975.9|10971.9|10984|10980|11016.6|11012.6|10967.6|10963.6|1026
1648208100000|2022-03-25 11:35:00|10983.6|10979.6|11011.8|11007.8|11013.2|11009.2|10973.3|10967.7|421
1648208400000|2022-03-25 11:40:00|11012.3|11008.3|10990.3|10986.3|11020.8|11016.8|10981.9|10977.9|494
1648208700000|2022-03-25 11:45:00|10989.8|10985.8|10979.9|10975.9|10999.8|10995.8|10957|10953|593
1648209000000|2022-03-25 11:50:00|10979.4|10975.4|10944.4|10940.4|10979.4|10975.4|10943.8|10939.8|477
1648209300000|2022-03-25 11:55:00|10945.2|10941.2|10958.2|10954.2|10988.2|10983.2|10943.4|10938.7|486
1648209600000|2022-03-25 12:00:00|10956.9|10952.9|10955|10951|10983.4|10979.4|10940.5|10936.5|757
1648209900000|2022-03-25 12:05:00|10955.4|10951.4|10917.8|10913.8|10971.7|10967.7|10914.6|10910.6|1049
1648210200000|2022-03-25 12:10:00|10918.3|10914.3|10851.5|10847.5|10930.7|10926.7|10834.4|10830.4|2307
1648210500000|2022-03-25 12:15:00|10851.6|10847.6|10858|10854|10875.6|10871.6|10824.8|10820.2|2053
1648210800000|2022-03-25 12:20:00|10858.8|10854.8|10877.2|10873.2|10889.6|10885.6|10836.6|10832.6|1110
1648211100000|2022-03-25 12:25:00|10876.7|10872.7|10912.2|10908.2|10916.7|10912.7|10873.7|10869.7|1306
1648211400000|2022-03-25 12:30:00|10912.6|10908.6|10898.9|10894.9|10912.7|10908.7|10873.3|10869.3|910
1648211700000|2022-03-25 12:35:00|10900.4|10896.4|10884.2|10880.2|10901.6|10897.6|10876.2|10872.2|955
1648212000000|2022-03-25 12:40:00|10884.3|10880.3|10896.3|10892.3|10916.1|10911.5|10856.6|10852.6|1379
1648212300000|2022-03-25 12:45:00|10897.5|10893.5|10921.2|10917.2|10933.1|10929.1|10896|10892|996
1648212600000|2022-03-25 12:50:00|10920.8|10916.8|10904.2|10900.2|10924.2|10920.2|10879.2|10875.2|1217
1648212900000|2022-03-25 12:55:00|10902.8|10898.8|10909.7|10905.7|10919|10915|10889.4|10885.4|784
1648213200000|2022-03-25 13:00:00|10912.3|10908.3|10930.6|10926.6|10952.9|10948.9|10902.3|10898.3|2732
1648213500000|2022-03-25 13:05:00|10928.9|10924.9|10887.4|10883.4|10931|10927|10885.4|10881.4|1769
1648213800000|2022-03-25 13:10:00|10887|10883|10890.1|10886.1|10899.6|10895.6|10837.7|10833.7|2509
1648214100000|2022-03-25 13:15:00|10889.7|10885.7|10922.9|10918.9|10939.6|10935.6|10880.2|10876.2|1862
1648214400000|2022-03-25 13:20:00|10922.8|10918.8|10933.8|10929.8|10966.3|10962.3|10916.8|10912.8|2279
1648214700000|2022-03-25 13:25:00|10935.8|10931.8|10978.7|10974.7|10991.7|10987.7|10933.3|10929.3|2431
1648215000000|2022-03-25 13:30:00|10978.2|10974.2|10991.7|10987.7|11006.2|11002.2|10954.6|10950.6|2302
1648215300000|2022-03-25 13:35:00|10993|10989|10985.1|10981.1|11005.7|11001.7|10967.7|10963.7|2517
1648215600000|2022-03-25 13:40:00|10985.6|10981.6|11039.4|11035.4|11057.5|11053.5|10980.6|10976.6|2855
1648215900000|2022-03-25 13:45:00|11041.4|11037.4|11004|11000|11054.3|11050.3|10985.7|10981.7|2103
1648216200000|2022-03-25 13:50:00|11001.4|10997.4|11010.1|11006.1|11037.2|11033.2|10989|10985|1587
1648216500000|2022-03-25 13:55:00|11010|11006|10968.6|10964.6|11013.5|11009.5|10949.4|10945.4|2127
1648216800000|2022-03-25 14:00:00|10966.6|10962.6|10988.1|10984.1|10995.1|10991.1|10951.4|10947.4|2622
1648217100000|2022-03-25 14:05:00|10988.5|10984.5|10951.9|10947.9|11020.6|11016.6|10939.6|10935.6|3063
1648217400000|2022-03-25 14:10:00|10953.2|10949.2|10985.2|10981.2|11000.9|10996.9|10947.1|10943.1|1953
1648217700000|2022-03-25 14:15:00|10984.8|10980.8|10997.8|10993.8|11008.8|11004.8|10977.5|10973.5|1365
1648218000000|2022-03-25 14:20:00|10998.3|10994.3|10967.3|10963.3|11004.7|11000.7|10965.8|10961.8|1258
1648218300000|2022-03-25 14:25:00|10967.2|10963.2|10955.5|10951.5|10994.2|10990.2|10940.5|10936.5|1476
1648218600000|2022-03-25 14:30:00|10953.4|10949.4|10921.1|10917.1|10953.6|10949.6|10916.7|10912.7|1878
1648218900000|2022-03-25 14:35:00|10920.7|10916.7|10987.7|10983.7|10995.1|10991.1|10893.3|10889.3|3360
1648219200000|2022-03-25 14:40:00|10988.6|10984.6|11030|11026|11039.3|11035.3|10983.5|10979.5|2284
1648219500000|2022-03-25 14:45:00|11029.9|11025.9|11020.1|11016.1|11074|11070|11017.1|11013.1|2746
1648219800000|2022-03-25 14:50:00|11016.7|11012.7|11049.9|11045.9|11057.6|11053.6|10989.8|10985.8|1967
1648220100000|2022-03-25 14:55:00|11049.5|11045.5|11068.2|11064.2|11068.9|11064.9|11016.7|11012.7|2551
1648220400000|2022-03-25 15:00:00|11067.4|11063.4|11143.5|11139.5|11161.3|11157.3|11061.2|11057.2|4502
1648220700000|2022-03-25 15:05:00|11143.1|11139.1|11192.6|11188.6|11198.5|11194.5|11138.4|11134.4|4103
1648221000000|2022-03-25 15:10:00|11192.5|11188.5|11137.4|11133.4|11214.6|11210.6|11123.9|11119|6901
1648221300000|2022-03-25 15:15:00|11137|11133|11155.4|11151.4|11172.7|11168.7|11116.2|11112.2|3308
1648221600000|2022-03-25 15:20:00|11156.2|11152.2|11180|11176|11227.4|11223.4|11132.5|11128.5|3544
1648221900000|2022-03-25 15:25:00|11182|11178|11257.7|11253.7|11295.2|11291.2|11162.8|11158.8|4512
1648222200000|2022-03-25 15:30:00|11258.2|11254.2|11298.5|11294.5|11342.4|11338.4|11253.9|11249.9|5493
1648222500000|2022-03-25 15:35:00|11300|11296|11315.7|11311.7|11323.1|11319.1|11273.8|11269.8|3480
1648222800000|2022-03-25 15:40:00|11317.4|11313.4|11305|11301|11352.3|11347.5|11294.5|11290.5|3018
1648223100000|2022-03-25 15:45:00|11302.4|11298.4|11345.1|11341.1|11358.2|11354.2|11301.2|11297.2|2360
1648223400000|2022-03-25 15:50:00|11344.9|11340.9|11305.3|11301.3|11347.9|11343.9|11281.5|11277.5|2936
1648223700000|2022-03-25 15:55:00|11305.7|11301.7|11272.5|11268.5|11309.1|11305.1|11268.1|11264.1|1937
1648224000000|2022-03-25 16:00:00|11271.5|11267.5|11276.6|11272.6|11297.6|11293.6|11250.5|11246.5|2717
1648224300000|2022-03-25 16:05:00|11276.2|11272.2|11280.5|11276.5|11282.5|11278.5|11249.5|11245.5|1879
1648224600000|2022-03-25 16:10:00|11280.6|11276.6|11300.1|11296.1|11319.8|11315.8|11266.7|11262.7|1655
1648224900000|2022-03-25 16:15:00|11300.9|11296.9|11315.3|11311.3|11326.7|11322.7|11299.2|11295.2|1750
1648225200000|2022-03-25 16:20:00|11314.8|11310.8|11283.8|11279.8|11326|11322|11277.8|11273.8|2141
1648225500000|2022-03-25 16:25:00|11284.8|11280.8|11286.2|11282.2|11309.7|11305.7|11263.8|11259.8|2980
1648225800000|2022-03-25 16:30:00|11286.4|11282.4|11302.7|11298.7|11339.4|11335.4|11279.5|11275.5|2512
1648226100000|2022-03-25 16:35:00|11300.1|11296.1|11271.9|11267.9|11317.6|11313.6|11258.1|11254.1|1907
1648226400000|2022-03-25 16:40:00|11271.4|11267.4|11284|11280|11300.8|11296.8|11254.7|11250.7|1941
1648226700000|2022-03-25 16:45:00|11284.8|11280.8|11273.8|11269.8|11295.9|11291.9|11257.6|11253.6|1024
1648227000000|2022-03-25 16:50:00|11272.3|11268.3|11292.5|11288.5|11306|11302|11271.3|11267.3|1920
1648227300000|2022-03-25 16:55:00|11294.4|11290.4|11280.6|11276.6|11296.5|11292.5|11264.8|11260.8|1222
1648227600000|2022-03-25 17:00:00|11281.4|11277.4|11308.4|11304.4|11314.7|11310.7|11275.6|11271.6|2011
1648227900000|2022-03-25 17:05:00|11308.8|11304.8|11301.1|11297.1|11309.4|11305.4|11288.4|11284.4|1263
1648228200000|2022-03-25 17:10:00|11301.5|11297.5|11305.7|11301.7|11315.8|11311.8|11295.5|11291.5|984
1648228500000|2022-03-25 17:15:00|11306.1|11302.1|11276.6|11272.6|11307.2|11303.2|11274.3|11270.3|1347
1648228800000|2022-03-25 17:20:00|11277|11273|11243.9|11239.9|11280|11276|11232.5|11228.5|1556
1648229100000|2022-03-25 17:25:00|11245.6|11241.6|11224.2|11220.2|11252.4|11248.4|11191.2|11187.2|2337
1648229400000|2022-03-25 17:30:00|11223.8|11219.8|11211.3|11207.3|11248|11244|11207.3|11203.3|1250
1648229700000|2022-03-25 17:35:00|11212.8|11208.8|11229.6|11225.6|11233.2|11229.2|11202.3|11198.3|1160
1648230000000|2022-03-25 17:40:00|11230.1|11226.1|11239.4|11235.4|11244.1|11240.1|11214.4|11210.4|959
1648230300000|2022-03-25 17:45:00|11240.9|11236.9|11225.6|11221.6|11241.5|11237.5|11220.4|11216.4|984
1648230600000|2022-03-25 17:50:00|11226.5|11222.5|11231.9|11227.9|11238|11234|11204|11200|2074
1648230900000|2022-03-25 17:55:00|11231|11227|11229.8|11225.8|11234.9|11230.9|11206.4|11202.4|920
1648231200000|2022-03-25 18:00:00|11227.8|11223.8|11229.1|11225.1|11233.8|11229.8|11201.7|11197.7|1728
1648231500000|2022-03-25 18:05:00|11228.3|11224.3|11259.6|11255.6|11266.6|11262.6|11211.8|11207.8|2317
1648231800000|2022-03-25 18:10:00|11259.2|11255.2|11239.1|11235.1|11260.9|11256.9|11215.2|11211.2|1559
1648232100000|2022-03-25 18:15:00|11240.7|11236.7|11261.7|11257.7|11266.6|11262.6|11232.8|11228.8|1574
1648232400000|2022-03-25 18:20:00|11262.2|11258.2|11258.3|11254.3|11278.5|11274.5|11254.8|11247.8|2315
1648232700000|2022-03-25 18:25:00|11257.9|11253.9|11350.8|11346.8|11365.5|11361.5|11234.4|11230.4|7680
1648233000000|2022-03-25 18:30:00|11350.4|11346.4|11338.9|11334.9|11362.5|11358.5|11332.6|11328.6|2268
1648233300000|2022-03-25 18:35:00|11340.1|11336.1|11302.1|11298.1|11341.2|11337.2|11293.3|11289.3|1332
1648233600000|2022-03-25 18:40:00|11300.6|11296.6|11314.9|11310.9|11320.3|11316.3|11289.7|11285.7|731
1648233900000|2022-03-25 18:45:00|11314.5|11310.5|11315|11311|11320.5|11316.3|11302|11298|448
1648234200000|2022-03-25 18:50:00|11315.8|11311.8|11309.3|11305.3|11330.9|11326.9|11297.8|11293.8|624
1648234500000|2022-03-25 18:55:00|11308.9|11304.9|11278.7|11274.7|11308.9|11304.9|11276.6|11272.6|932
1648234800000|2022-03-25 19:00:00|11278.8|11274.8|11294.2|11290.2|11298.6|11294.6|11278.8|11274.8|405
1648235100000|2022-03-25 19:05:00|11294.7|11290.7|11307.1|11303.1|11307.9|11303.9|11282.5|11278.5|392
1648235400000|2022-03-25 19:10:00|11306.7|11302.7|11289.3|11285.3|11310.9|11306.9|11284.8|11280.8|439
1648235700000|2022-03-25 19:15:00|11289.7|11285.7|11281.8|11277.8|11293.1|11289.1|11276.3|11272.3|291
1648236000000|2022-03-25 19:20:00|11281.9|11277.9|11260.9|11256.9|11283.2|11279.2|11258|11254|520
1648236300000|2022-03-25 19:25:00|11259.8|11255.8|11274.5|11270.5|11286.7|11282.7|11256.4|11252.4|908
1648236600000|2022-03-25 19:30:00|11274|11270|11280.4|11276.4|11280.9|11276.9|11266.7|11262.7|359
1648236900000|2022-03-25 19:35:00|11281.3|11277.3|11260.5|11256.5|11281.8|11277.8|11258.5|11254.5|233
1648237200000|2022-03-25 19:40:00|11261|11257|11245.2|11241.2|11270.2|11266.2|11241.5|11237.5|460
1648237500000|2022-03-25 19:45:00|11245.7|11241.7|11254.8|11250.8|11256.3|11252.3|11225.2|11221.2|449
1648237800000|2022-03-25 19:50:00|11254.3|11250.3|11262.4|11258.4|11266.2|11262.2|11244.4|11240.4|341
1648238100000|2022-03-25 19:55:00|11261.9|11257.9|11238.6|11234.6|11262.4|11258.4|11230.3|11226.3|433
1648238400000|2022-03-25 20:00:00|11236.2|11232.2|11219.2|11215.2|11240.7|11236.7|11213.6|11209.6|502
1648238700000|2022-03-25 20:05:00|11218.7|11214.7|11232.5|11228.5|11234|11230|11215.3|11211.3|221
1648239000000|2022-03-25 20:10:00|11231.7|11227.7|11233.8|11229.8|11234.9|11230.9|11215.3|11211.3|212
1648239300000|2022-03-25 20:15:00|11233.9|11229.9|11232.2|11228.2|11238.7|11234.7|11221.4|11217.4|205
1648239600000|2022-03-25 20:20:00|11232.7|11228.7|11236.1|11232.1|11238.7|11234.7|11229.3|11225.3|92
1648239900000|2022-03-25 20:25:00|11236.9|11232.9|11215.2|11211.2|11238.9|11234.9|11214.4|11210.4|202
1648240200000|2022-03-25 20:30:00|11215.6|11211.6|11216|11212|11224.6|11219|11205.8|11201.8|558
1648240500000|2022-03-25 20:35:00|11216.1|11212.1|11210.2|11206.2|11222.4|11216.3|11209.2|11205.2|364
1648240800000|2022-03-25 20:40:00|11210.7|11206.7|11220.5|11216.5|11226.9|11222.9|11193.3|11189.3|403
1648241100000|2022-03-25 20:45:00|11219.3|11215.3|11208.3|11204.3|11220.4|11215.8|11204.8|11200.3|203
1648241400000|2022-03-25 20:50:00|11208.2|11204.2|11242.2|11234.2|11253.3|11249.3|11199.9|11193.4|774
1648241700000|2022-03-25 20:55:00|11241.7|11233.7|11219.4|11211.4|11262.7|11254.7|11209.8|11203.4|590
1648418400000|2022-03-27 22:00:00|11153.9|11145.9|11073.8|11069.8|11153.9|11146.3|10927.8|10919.8|3217
1648418700000|2022-03-27 22:05:00|11073.7|11069.7|11040.7|11036.7|11074.5|11070.5|11021.5|11015.4|1043
1648419000000|2022-03-27 22:10:00|11040.8|11036.8|11098.5|11094.5|11123|11117.7|11039.3|11035.3|851
1648419300000|2022-03-27 22:15:00|11098.8|11094.8|11094|11086|11109.6|11103.1|11043.8|11035.9|702
1648419600000|2022-03-27 22:20:00|11094.5|11086.5|11072.9|11068.9|11096.8|11089.8|11057.8|11052.7|444
1648419900000|2022-03-27 22:25:00|11073|11069|11043.3|11039.3|11075.5|11069.2|11041.9|11036.9|329
1648420200000|2022-03-27 22:30:00|11043.4|11039.4|11049.2|11045.2|11068.4|11064.4|11023|11018.3|720
1648420500000|2022-03-27 22:35:00|11050.2|11046.2|11043.5|11039.5|11054.9|11050.9|11033.3|11027.8|254
1648420800000|2022-03-27 22:40:00|11043.6|11039.6|11040.3|11036.3|11047|11043|11015.1|11011|437
1648421100000|2022-03-27 22:45:00|11040|11036|11037.9|11033.9|11046.7|11040.6|11030.9|11025|335
1648421400000|2022-03-27 22:50:00|11037.5|11033.5|11009.6|11005.6|11044|11040|10996.3|10990.8|625
1648421700000|2022-03-27 22:55:00|11009.7|11001.7|11035.3|11031.3|11045.4|11040.2|10999.6|10994.7|444
1648422000000|2022-03-27 23:00:00|11034.9|11030.9|11027.4|11023.4|11048.1|11042.8|11017.9|11011.9|285
1648422300000|2022-03-27 23:05:00|11029.4|11025.4|11004.5|11000.5|11029.4|11025.4|10992.6|10988.6|387
1648422600000|2022-03-27 23:10:00|11005|11001|11014.5|11010.5|11021.3|11017.3|11001.3|10996.5|121
1648422900000|2022-03-27 23:15:00|11014|11010|11016.4|11012.4|11030.4|11025.5|11007.4|11002.5|176
1648423200000|2022-03-27 23:20:00|11016|11012|11001.1|10997.1|11021.5|11015.9|10998.1|10993.8|130
1648423500000|2022-03-27 23:25:00|11001|10997|11004.2|11000.2|11009.2|11004.8|10991.6|10987.6|314
1648423800000|2022-03-27 23:30:00|11004.1|11000.1|11002.6|10998.6|11023.9|11017.5|10996.3|10992.3|202
1648424100000|2022-03-27 23:35:00|11004.5|11000.5|11005.1|11001.1|11008.2|11003.6|11000.6|10996.6|61
1648424400000|2022-03-27 23:40:00|11005.4|11001.4|11015.7|11011.7|11017.8|11012.9|11002.1|10997.2|106
1648424700000|2022-03-27 23:45:00|11015.8|11011.8|10993.7|10989.7|11027.3|11022.4|10993.7|10989.7|332
1648425000000|2022-03-27 23:50:00|10993.4|10989.4|10999.9|10995.9|11003.3|10999.3|10984.2|10979.6|271
1648425300000|2022-03-27 23:55:00|10999.7|10995.7|11011.6|11007.6|11013.7|11009.7|10998.8|10994.8|157
1648425600000|2022-03-28 00:00:00|11011.7|11007.7|10970.5|10966.5|11012.2|11008.2|10968.3|10964.3|593
1648425900000|2022-03-28 00:05:00|10970.1|10966.1|10917.7|10913.7|10970.5|10966.5|10897.2|10889.2|1425
1648426200000|2022-03-28 00:10:00|10917.4|10913.4|10940.3|10936.3|10947.2|10943.2|10917.4|10912.1|544
1648426500000|2022-03-28 00:15:00|10938.3|10934.3|10904.7|10900.7|10944.6|10940.2|10897.4|10893.4|508
1648426800000|2022-03-28 00:20:00|10904.4|10900.4|10925.6|10921.6|10938.9|10934.4|10897|10891.4|646
1648427100000|2022-03-28 00:25:00|10925.1|10921.1|10882.3|10878.3|10933.8|10929.8|10875.2|10871.2|740
1648427400000|2022-03-28 00:30:00|10882.8|10878.8|10898.7|10894.7|10911.3|10904.2|10879.8|10875.3|406
1648427700000|2022-03-28 00:35:00|10899.4|10895.4|10910.4|10906.4|10915.1|10909.9|10882.3|10878.3|342
1648428000000|2022-03-28 00:40:00|10909.9|10905.9|10917.1|10913.1|10927.4|10923.4|10903.4|10899.4|238
1648428300000|2022-03-28 00:45:00|10916.4|10912.4|10938|10934|10939.5|10935.5|10910.7|10906.6|401
1648428600000|2022-03-28 00:50:00|10937.2|10933.2|10933.2|10929.2|10938.3|10934|10928.5|10924.5|162
1648428900000|2022-03-28 00:55:00|10932.7|10928.7|10942.3|10938.3|10948.5|10944.5|10914.9|10910.9|383
1648429200000|2022-03-28 01:00:00|10942.6|10938.6|10888.3|10884.3|10966.4|10960.6|10872.7|10867.6|1365
1648429500000|2022-03-28 01:05:00|10887.1|10883.1|10939.1|10935.1|10945.7|10940.5|10878.5|10874.4|564
1648429800000|2022-03-28 01:10:00|10940|10936|10935.2|10931.2|10945.3|10940.7|10902.9|10897.9|475
1648430100000|2022-03-28 01:15:00|10938.2|10930.2|10914.9|10910.9|10942.2|10938.1|10908.9|10904.4|256
1648430400000|2022-03-28 01:20:00|10915.4|10911.4|10909.8|10905.8|10928|10924|10880.8|10876.1|598
1648430700000|2022-03-28 01:25:00|10910.1|10906.1|10942.6|10934.6|10946|10942|10910.1|10905.2|392
1648431000000|2022-03-28 01:30:00|10940.2|10936.2|10960.9|10956.9|10961.5|10957.5|10928.7|10923.6|489
1648431300000|2022-03-28 01:35:00|10961.3|10957.3|10967.3|10963.3|10976.2|10972.2|10927.2|10922.9|730
1648431600000|2022-03-28 01:40:00|10967.2|10963.2|10991.9|10987.9|10993.1|10989.1|10955.6|10951.6|550
1648431900000|2022-03-28 01:45:00|10991.8|10987.8|10988.2|10984.2|10992.8|10988.8|10970|10966|286
1648432200000|2022-03-28 01:50:00|10987.8|10983.8|10979.5|10975.5|10988.7|10984.7|10961.8|10956.6|322
1648432500000|2022-03-28 01:55:00|10979.9|10975.9|10991.8|10987.8|10995.8|10991.1|10979.1|10975.1|346
1648432800000|2022-03-28 02:00:00|10992.3|10988.3|11014.8|11010.8|11019.8|11015.8|10985.7|10981.7|539
1648433100000|2022-03-28 02:05:00|11018.3|11010.3|10993.7|10989.7|11018.3|11013.3|10983.4|10979.4|419
1648433400000|2022-03-28 02:10:00|10996.2|10992.2|10981.2|10977.2|11015.5|11011.1|10978.3|10974.3|432
1648433700000|2022-03-28 02:15:00|10981.1|10977.1|10993.2|10989.2|11000.8|10996.8|10981.1|10977.1|255
1648434000000|2022-03-28 02:20:00|10991.7|10987.7|10988|10984|10995.2|10990.6|10982.4|10978.4|118
1648434300000|2022-03-28 02:25:00|10988.4|10984.4|11006.5|10998.5|11006.5|11001.2|10988.4|10984.4|91
1648434600000|2022-03-28 02:30:00|11004.9|11000.9|10985.8|10981.8|11007.1|11001.2|10954.3|10949.8|413
1648434900000|2022-03-28 02:35:00|10981.9|10977.9|10973.3|10969.3|10983.8|10979.8|10961.3|10956.9|310
1648435200000|2022-03-28 02:40:00|10978.3|10974.3|10995.3|10991.3|10996.4|10992.4|10965.5|10959.8|174
1648435500000|2022-03-28 02:45:00|10994.8|10990.8|11008.2|11004.2|11014.5|11010.5|10988.8|10984.8|351
1648435800000|2022-03-28 02:50:00|11007.9|11003.9|11017.5|11013.5|11024.1|11020.1|11005.7|11001.7|334
1648436100000|2022-03-28 02:55:00|11018.5|11014.5|11026|11022|11026.9|11022.9|11014.3|11010.3|307
1648436400000|2022-03-28 03:00:00|11025.7|11021.7|11014|11010|11026.2|11022.2|11003.4|10998.3|247
1648436700000|2022-03-28 03:05:00|11014.9|11010.9|11011.7|11007.7|11015.4|11011.4|11001|10997|142
1648437000000|2022-03-28 03:10:00|11010.6|11006.6|11031.6|11027.6|11042|11038|11008.2|11004.2|455
1648437300000|2022-03-28 03:15:00|11032.9|11028.9|11021.2|11017.2|11033.6|11029.6|11005.1|11000.9|405
1648437600000|2022-03-28 03:20:00|11021.8|11017.8|10983.4|10979.4|11022.2|11018.2|10977.8|10971.4|276
1648437900000|2022-03-28 03:25:00|10984.3|10980.3|10987.7|10983.7|10994.9|10990.9|10979|10975|252
1648438200000|2022-03-28 03:30:00|10987.6|10983.6|10988.6|10984.6|11002.5|10998.5|10987.6|10983.6|125
1648438500000|2022-03-28 03:35:00|10987.4|10983.4|11002.4|10998.4|11008.1|11004.1|10980.9|10976.3|206
1648438800000|2022-03-28 03:40:00|11001.7|10997.7|11007.4|11003.4|11011.4|11007.4|10997.4|10993.4|134
1648439100000|2022-03-28 03:45:00|11006.9|11002.9|11006.6|11002.6|11009|11005|11001.4|10997.4|73
1648439400000|2022-03-28 03:50:00|11004.6|11000.6|10973.4|10969.4|11008.1|11004.1|10966.6|10962.1|416
1648439700000|2022-03-28 03:55:00|10973.8|10969.8|10973.3|10969.3|10981.1|10976.6|10950.7|10946.7|437
1648440000000|2022-03-28 04:00:00|10974|10970|10974.4|10970.4|10980|10974.8|10973.3|10966.8|64
1648440300000|2022-03-28 04:05:00|10974|10970|10977.7|10973.7|10981.7|10977.7|10974|10970|73
1648440600000|2022-03-28 04:10:00|10978.2|10974.2|10970.9|10966.9|10982.5|10978.5|10969.4|10965.4|76
1648440900000|2022-03-28 04:15:00|10971.6|10967.6|11005.4|11001.4|11006.4|11002.4|10970.9|10966.9|271
1648441200000|2022-03-28 04:20:00|11005|11001|10997.6|10993.6|11005|11001|10994|10990|52
1648441500000|2022-03-28 04:25:00|10998|10994|10997|10993|10998|10994|10987|10982.1|87
1648441800000|2022-03-28 04:30:00|10996.2|10992.2|10991.9|10987.9|10996.2|10992.2|10985.4|10981.4|99
1648442100000|2022-03-28 04:35:00|10993.4|10989.4|10980.2|10976.2|10996.3|10992.3|10976.8|10972.7|108
1648442400000|2022-03-28 04:40:00|10979.7|10975.7|10974.8|10970.8|10984.7|10979.7|10971.4|10967.4|144
1648442700000|2022-03-28 04:45:00|10975.1|10971.1|10982.6|10978.6|10985.6|10981.6|10972.3|10967|66
1648443000000|2022-03-28 04:50:00|10983.1|10979.1|10984.3|10980.3|10990.5|10986.5|10975.3|10971.3|92
1648443300000|2022-03-28 04:55:00|10984.9|10980.9|10979.3|10975.3|10988.8|10984.8|10976.3|10972.2|46
1648443600000|2022-03-28 05:00:00|10978.3|10974.3|10986.3|10982.3|10990.8|10986.8|10973.7|10969.7|94
1648443900000|2022-03-28 05:05:00|10985.9|10981.9|10961|10957|10991.4|10987.4|10959.1|10953.1|141
1648444200000|2022-03-28 05:10:00|10961.5|10957.5|10951.7|10947.7|10964.6|10960.6|10947.4|10943.4|284
1648444500000|2022-03-28 05:15:00|10952.2|10948.2|10953.7|10949.7|10955.8|10951.8|10944.7|10940.7|311
1648444800000|2022-03-28 05:20:00|10954.2|10950.2|10951.8|10947.8|10959.2|10955.2|10949.5|10945.5|72
1648445100000|2022-03-28 05:25:00|10951.6|10947.6|10950|10946|10954.4|10950.4|10946|10942|121
1648445400000|2022-03-28 05:30:00|10950.5|10946.5|10922.1|10918.1|10953.6|10949.5|10904.1|10900.1|596
1648445700000|2022-03-28 05:35:00|10921.6|10917.6|10889.7|10885.7|10924.2|10919.1|10880.5|10876.5|638
1648446000000|2022-03-28 05:40:00|10891.5|10887.5|10896.8|10892.8|10907.9|10903.9|10881.1|10877.1|388
1648446300000|2022-03-28 05:45:00|10896.3|10892.3|10882.8|10878.8|10897.8|10893.8|10874.7|10870.7|490
1648446600000|2022-03-28 05:50:00|10883.5|10879.5|10869.1|10865.1|10901.5|10897.2|10860.1|10855.3|690
1648446900000|2022-03-28 05:55:00|10868.9|10864.9|10891.7|10887.7|10896.7|10892.7|10867.9|10863.9|461
1648447200000|2022-03-28 06:00:00|10892|10888|10908.1|10904.1|10918.8|10914.8|10888.9|10883.9|380
1648447500000|2022-03-28 06:05:00|10907.6|10903.6|10920.6|10916.6|10923.9|10919.9|10893.2|10889.2|290
1648447800000|2022-03-28 06:10:00|10919.9|10915.9|10893.6|10889.6|10923.3|10919.3|10891.1|10887.1|343
1648448100000|2022-03-28 06:15:00|10893.4|10889.4|10894.5|10890.5|10914.9|10909.9|10883.1|10879.1|289
1648448400000|2022-03-28 06:20:00|10894.9|10890.9|10865|10861|10902.1|10898.1|10859.4|10855.4|731
1648448700000|2022-03-28 06:25:00|10864.5|10860.5|10832.6|10828.6|10864.5|10860.5|10824.1|10819.7|726
1648449000000|2022-03-28 06:30:00|10831.9|10827.9|10812.4|10808.4|10834.5|10829.8|10769.1|10763.6|1465
1648449300000|2022-03-28 06:35:00|10812.9|10808.9|10823.7|10819.7|10827|10823|10790.6|10785.1|447
1648449600000|2022-03-28 06:40:00|10824|10820|10845|10841|10855.4|10851.4|10822.5|10817.5|540
1648449900000|2022-03-28 06:45:00|10849.5|10845.5|10827.6|10823.6|10856.3|10852.3|10815.9|10811.9|662
1648450200000|2022-03-28 06:50:00|10827.5|10823.5|10859.2|10855.2|10861.8|10856.8|10825.6|10821.6|567
1648450500000|2022-03-28 06:55:00|10859.9|10855.9|10860.7|10856.7|10889.9|10885.2|10855.7|10851.7|855
1648450800000|2022-03-28 07:00:00|10860.3|10856.3|10860.6|10856.6|10866.1|10862.1|10832.4|10828.4|617
1648451100000|2022-03-28 07:05:00|10861|10857|10828.7|10824.7|10872.1|10868.1|10821.9|10817.9|441
1648451400000|2022-03-28 07:10:00|10827.7|10823.7|10843.6|10839.6|10869.6|10865.2|10824.2|10820.2|513
1648451700000|2022-03-28 07:15:00|10843.5|10839.5|10882.7|10878.7|10888|10883|10825.6|10821.6|543
1648452000000|2022-03-28 07:20:00|10882.8|10878.8|10881.9|10877.9|10896.8|10892.8|10880|10876|462
1648452300000|2022-03-28 07:25:00|10882.4|10878.4|10883.5|10879.5|10889.6|10885.6|10867.3|10862.9|422
1648452600000|2022-03-28 07:30:00|10883.9|10879.9|10891|10887|10892.5|10888.5|10864.5|10860.5|405
1648452900000|2022-03-28 07:35:00|10890.5|10886.5|10883.1|10879.1|10916.3|10912.3|10878.7|10874.7|555
1648453200000|2022-03-28 07:40:00|10883.4|10879.4|10876|10872|10896.4|10892.4|10857.9|10853.9|702
1648453500000|2022-03-28 07:45:00|10876.4|10872.4|10864.7|10860.7|10885.6|10881|10859.4|10855.4|250
1648453800000|2022-03-28 07:50:00|10864.4|10860.4|10837.8|10833.8|10875.1|10871.1|10833.7|10829.7|602
1648454100000|2022-03-28 07:55:00|10838|10834|10877.5|10873.5|10883.6|10879.1|10838|10834|692
1648454400000|2022-03-28 08:00:00|10876.7|10872.7|10895.9|10891.9|10900.3|10896.3|10854.3|10850.3|754
1648454700000|2022-03-28 08:05:00|10895.8|10891.8|10895|10891|10913.2|10909.2|10875.8|10871.8|622
1648455000000|2022-03-28 08:10:00|10896|10892|10882.1|10878.1|10911.1|10906.2|10880.2|10876.2|295
1648455300000|2022-03-28 08:15:00|10882.6|10878.6|10869.9|10865.9|10900.5|10896.5|10869.3|10865.3|421
1648455600000|2022-03-28 08:20:00|10869.6|10865.6|10854.4|10850.4|10884.4|10880.4|10840.8|10836.8|633
1648455900000|2022-03-28 08:25:00|10854|10850|10841.9|10837.9|10856.5|10852.5|10806|10802|1480
1648456200000|2022-03-28 08:30:00|10841.5|10837.5|10864|10860|10885.6|10880.4|10833.7|10829.7|1067
1648456500000|2022-03-28 08:35:00|10864.3|10860.3|10843.7|10839.7|10872.6|10868.6|10831.6|10827.6|481
1648456800000|2022-03-28 08:40:00|10844.8|10840.8|10875|10871|10879.2|10875.2|10841.2|10837.2|344
1648457100000|2022-03-28 08:45:00|10875.5|10871.5|10853.4|10849.4|10888.4|10884.4|10851.9|10846.4|450
1648457400000|2022-03-28 08:50:00|10854.1|10850.1|10875.2|10871.2|10875.2|10871.2|10845.5|10841.5|357
1648457700000|2022-03-28 08:55:00|10875.4|10871.4|10887.8|10883.8|10892.1|10888.1|10869.5|10865.5|321
1648458000000|2022-03-28 09:00:00|10887.7|10883.7|10913.9|10909.9|10925.3|10920.9|10886.4|10882.4|1037
1648458300000|2022-03-28 09:05:00|10914.3|10910.3|10903.9|10899.9|10922.1|10918.1|10890.1|10886.1|583
1648458600000|2022-03-28 09:10:00|10902.4|10898.4|10897.6|10893.6|10903.4|10899.4|10882.5|10878.5|364
1648458900000|2022-03-28 09:15:00|10897.3|10893.3|10915.9|10911.9|10923.8|10919.8|10893.7|10889.7|419
1648459200000|2022-03-28 09:20:00|10913.1|10909.1|10895.8|10891.8|10913.3|10909.3|10883.2|10879.2|384
1648459500000|2022-03-28 09:25:00|10896.9|10892.9|10864.3|10860.3|10908.8|10904.8|10858.8|10854.8|394
1648459800000|2022-03-28 09:30:00|10864.6|10860.6|10844.1|10840.1|10865.4|10861.4|10841|10837|493
1648460100000|2022-03-28 09:35:00|10844.5|10840.5|10879.8|10875.8|10883.4|10879.1|10834.7|10830.7|478
1648460400000|2022-03-28 09:40:00|10880.3|10876.3|10873.6|10869.6|10909.7|10905.5|10867.2|10863.2|584
1648460700000|2022-03-28 09:45:00|10874|10870|10911.4|10907.4|10912.6|10908.6|10871.3|10867.3|427
1648461000000|2022-03-28 09:50:00|10911.7|10907.7|10904.1|10900.1|10912.7|10908.7|10896.7|10892.7|400
1648461300000|2022-03-28 09:55:00|10904.3|10900.3|10882.6|10878.6|10917.2|10913.2|10872.6|10868.6|364
1648461600000|2022-03-28 10:00:00|10880.6|10876.6|10862.2|10858.2|10887.7|10883.7|10858.8|10854|396
1648461900000|2022-03-28 10:05:00|10861.8|10857.8|10851.9|10847.9|10874.9|10870.9|10846.5|10842.5|330
1648462200000|2022-03-28 10:10:00|10851.8|10847.8|10826|10822|10854.8|10850.8|10825.5|10821.5|729
1648462500000|2022-03-28 10:15:00|10826.1|10822.1|10840|10836|10847.6|10843.6|10814.4|10810.4|665
1648462800000|2022-03-28 10:20:00|10840.7|10836.7|10859.3|10855.3|10859.7|10855.3|10828.5|10824.5|468
1648463100000|2022-03-28 10:25:00|10859.7|10855.7|10843.9|10839.9|10869.9|10865.9|10841|10835.8|476
1648463400000|2022-03-28 10:30:00|10843.5|10839.5|10860.5|10856.5|10891.9|10887.4|10843.5|10839.5|938
1648463700000|2022-03-28 10:35:00|10860|10856|10860.2|10856.2|10864.1|10860.1|10840.6|10836.6|471
1648464000000|2022-03-28 10:40:00|10860.1|10856.1|10817.6|10813.6|10860.1|10856.1|10815.4|10811.4|802
1648464300000|2022-03-28 10:45:00|10818.1|10814.1|10796.2|10792.2|10826.2|10822.1|10791.2|10787.2|855
1648464600000|2022-03-28 10:50:00|10794.8|10790.8|10833.4|10829.4|10840.5|10836.5|10794.5|10790.5|575
1648464900000|2022-03-28 10:55:00|10833.9|10829.9|10818|10814|10837.3|10833.3|10816|10812|362
1648465200000|2022-03-28 11:00:00|10818.5|10814.5|10786.9|10782.9|10824.7|10820.7|10773.7|10769.7|979
1648465500000|2022-03-28 11:05:00|10786.8|10782.8|10796|10792|10815.7|10811.7|10780.5|10776.5|618
1648465800000|2022-03-28 11:10:00|10795.5|10791.5|10807.7|10803.7|10817.3|10813.3|10780.2|10776.2|489
1648466100000|2022-03-28 11:15:00|10806|10802|10785.7|10781.7|10815.9|10811.9|10777.7|10773.7|396
1648466400000|2022-03-28 11:20:00|10785.6|10781.6|10758.2|10754.2|10785.6|10781.6|10746.5|10742.5|1200
1648466700000|2022-03-28 11:25:00|10758.5|10754.5|10766.2|10762.2|10778.4|10774.4|10757.3|10753.3|357
1648467000000|2022-03-28 11:30:00|10766.3|10762.3|10740.3|10736.3|10778|10774|10715.7|10711.7|1549
1648467300000|2022-03-28 11:35:00|10740.5|10736.5|10697.4|10693.4|10740.5|10736.5|10662.2|10657.4|1900
1648467600000|2022-03-28 11:40:00|10697.6|10693.6|10705|10701|10717.2|10713.2|10683.1|10679.1|979
1648467900000|2022-03-28 11:45:00|10704.8|10700.8|10674.7|10670.7|10705.1|10701.1|10663.6|10659.6|816
1648468200000|2022-03-28 11:50:00|10674.3|10670.3|10638.5|10634.5|10695.6|10691.6|10628.9|10623.2|2093
1648468500000|2022-03-28 11:55:00|10638.1|10634.1|10705|10701|10712|10708|10637.5|10632.6|1946
1648468800000|2022-03-28 12:00:00|10705.1|10701.1|10718|10714|10721.5|10717.5|10678.3|10674.3|1381
1648469100000|2022-03-28 12:05:00|10717.6|10713.6|10731.5|10727.5|10740|10736|10693.1|10689.1|1515
1648469400000|2022-03-28 12:10:00|10731.8|10727.8|10728.1|10724.1|10758.1|10754.1|10720.5|10716.5|1923
1648469700000|2022-03-28 12:15:00|10726.4|10722.4|10734.9|10730.9|10741.3|10737.3|10706.4|10702.4|1171
1648470000000|2022-03-28 12:20:00|10735.1|10731.1|10761.2|10757.2|10769.6|10765.6|10732.4|10728.4|1564
1648470300000|2022-03-28 12:25:00|10760.7|10756.7|10756.2|10752.2|10763.1|10759.1|10732|10728|859
1648470600000|2022-03-28 12:30:00|10754.7|10750.7|10775.2|10771.2|10778.2|10774.2|10738.9|10734.9|1396
1648470900000|2022-03-28 12:35:00|10774.8|10770.8|10755.3|10751.3|10781.8|10777.8|10747.4|10743.4|1197
1648471200000|2022-03-28 12:40:00|10754.2|10750.2|10776.1|10772.1|10822.5|10818.5|10751.9|10747.9|3478
1648471500000|2022-03-28 12:45:00|10776.6|10772.6|10762.2|10758.2|10780.1|10776.1|10750.6|10746.6|994
1648471800000|2022-03-28 12:50:00|10762.1|10758.1|10777.7|10773.7|10784.4|10780.4|10743.7|10739.7|1236
1648472100000|2022-03-28 12:55:00|10777.3|10773.3|10705.2|10701.2|10779.3|10775.3|10705.2|10701.2|1445
1648472400000|2022-03-28 13:00:00|10704.5|10700.5|10694.1|10690.1|10728.1|10724.1|10662.3|10658.3|3087
1648472700000|2022-03-28 13:05:00|10693.8|10689.8|10590.4|10586.4|10702.7|10698.7|10578.3|10574.3|4491
1648473000000|2022-03-28 13:10:00|10589.7|10585.7|10608.2|10604.2|10625.2|10621.2|10586.2|10582.2|2436
1648473300000|2022-03-28 13:15:00|10608.6|10604.6|10617.9|10613.9|10639|10635|10600.6|10596.6|2805
1648473600000|2022-03-28 13:20:00|10618.3|10614.3|10587.3|10583.3|10624.8|10620.8|10578.3|10574.3|2224
1648473900000|2022-03-28 13:25:00|10586.5|10582.5|10576.4|10572.4|10601|10597|10547.5|10543.5|2504
1648474200000|2022-03-28 13:30:00|10576.5|10572.5|10519.1|10515.1|10577.1|10573.1|10505.4|10501.4|4501
1648474500000|2022-03-28 13:35:00|10518.7|10514.7|10503.6|10499.6|10564.7|10560.7|10498.1|10493.7|3252
1648474800000|2022-03-28 13:40:00|10504.4|10500.4|10515.9|10511.9|10536.9|10532.9|10487.9|10483.9|3485
1648475100000|2022-03-28 13:45:00|10514.1|10510.1|10472.9|10468.9|10524.2|10520.2|10470.4|10466.1|3079
1648475400000|2022-03-28 13:50:00|10472.6|10468.6|10442.4|10438.4|10478.9|10474.9|10423.3|10419.3|4826
1648475700000|2022-03-28 13:55:00|10443.1|10439.1|10447.3|10443.3|10467.7|10463.7|10417.5|10413.5|3852
1648476000000|2022-03-28 14:00:00|10445.8|10441.8|10454.3|10450.3|10459.1|10455.1|10418.3|10414.3|3079
1648476300000|2022-03-28 14:05:00|10454|10450|10496.3|10492.3|10511.3|10507.3|10450.3|10446.3|4081
1648476600000|2022-03-28 14:10:00|10496.7|10492.7|10519.7|10515.7|10538.2|10534.2|10494.2|10490.2|3955
1648476900000|2022-03-28 14:15:00|10520.1|10516.1|10539.6|10535.6|10571.3|10567.3|10517.4|10513.4|3525
1648477200000|2022-03-28 14:20:00|10540.1|10536.1|10573.4|10569.4|10587.9|10583.9|10539.6|10535.6|2872
1648477500000|2022-03-28 14:25:00|10572.9|10568.9|10531.1|10527.1|10579|10575|10516.2|10512.2|2251
1648477800000|2022-03-28 14:30:00|10530.4|10526.4|10509.2|10505.2|10539.4|10535.4|10496.5|10492.5|2380
1648478100000|2022-03-28 14:35:00|10509.9|10505.9|10516.4|10512.4|10523.5|10519.5|10478.7|10474.7|2210
1648478400000|2022-03-28 14:40:00|10515.9|10511.9|10443.9|10439.9|10545|10541|10437.8|10433.8|4244
1648478700000|2022-03-28 14:45:00|10444.3|10440.3|10438.7|10434.7|10462.3|10458.3|10433.9|10429.9|2881
1648479000000|2022-03-28 14:50:00|10438.2|10434.2|10408.8|10404.8|10442.3|10438.3|10391.8|10387.8|3799
1648479300000|2022-03-28 14:55:00|10408.1|10404.1|10414.3|10410.3|10432.7|10428.7|10401.3|10397.3|2120
1648479600000|2022-03-28 15:00:00|10413.9|10409.9|10472.8|10468.8|10494|10490|10399.4|10395.4|4519
1648479900000|2022-03-28 15:05:00|10473.2|10469.2|10496.4|10492.4|10522.1|10518.1|10466.5|10462.5|3454
1648480200000|2022-03-28 15:10:00|10496|10492|10520.9|10516.9|10521.6|10517.6|10456.2|10452.2|3046
1648480500000|2022-03-28 15:15:00|10520.5|10516.5|10532.2|10528.2|10542.3|10538.3|10489.7|10485.7|2358
1648480800000|2022-03-28 15:20:00|10531.9|10527.9|10566.4|10562.4|10572.8|10568.8|10528.1|10524.1|2743
1648481100000|2022-03-28 15:25:00|10566|10562|10608.8|10604.8|10619.6|10615.6|10557.6|10553.6|3984
1648481400000|2022-03-28 15:30:00|10608.1|10604.1|10557.7|10553.7|10610.8|10606.8|10557.3|10553.3|2363
1648481700000|2022-03-28 15:35:00|10557.3|10553.3|10603.5|10599.5|10613.9|10609.9|10556.7|10552.7|1622
1648482000000|2022-03-28 15:40:00|10601.5|10597.5|10612.4|10608.4|10615.9|10611.9|10586.1|10582.1|1317
1648482300000|2022-03-28 15:45:00|10613.2|10609.2|10656.4|10652.4|10656.4|10652.4|10608.4|10604.4|2289
1648482600000|2022-03-28 15:50:00|10656.6|10652.6|10668.5|10664.5|10675.4|10671.4|10651.1|10647.1|2024
1648482900000|2022-03-28 15:55:00|10669.5|10665.5|10678.2|10674.2|10684.6|10680.6|10665.6|10661.6|1721
1648483200000|2022-03-28 16:00:00|10678.7|10674.7|10749.2|10745.2|10757.6|10753.6|10678.7|10674.7|3817
1648483500000|2022-03-28 16:05:00|10749.4|10745.4|10729.6|10725.6|10779.5|10775.5|10722.9|10718.9|2882
1648483800000|2022-03-28 16:10:00|10730|10726|10734.5|10730.5|10758.6|10754.6|10727.1|10723.1|1719
1648484100000|2022-03-28 16:15:00|10733.6|10729.6|10723|10719|10738.9|10734.9|10711.9|10707.9|1772
1648484400000|2022-03-28 16:20:00|10722.7|10718.7|10718|10714|10733.1|10729.1|10697.7|10693.7|1458
1648484700000|2022-03-28 16:25:00|10719|10715|10728.4|10724.4|10738.3|10734.3|10705|10701|1256
1648485000000|2022-03-28 16:30:00|10728.6|10724.6|10763.9|10759.9|10770.1|10766.1|10727.6|10723.6|1524
1648485300000|2022-03-28 16:35:00|10764|10760|10710.3|10706.3|10765.9|10761.9|10709.4|10705.4|1559
1648485600000|2022-03-28 16:40:00|10709.3|10705.3|10682.4|10678.4|10714.3|10710.3|10681.8|10677.8|1948
1648485900000|2022-03-28 16:45:00|10682|10678|10649.3|10645.3|10691.6|10687.6|10643.5|10639.5|1714
1648486200000|2022-03-28 16:50:00|10649.6|10645.6|10656.8|10652.8|10667.4|10663.4|10623.8|10619.8|2305
1648486500000|2022-03-28 16:55:00|10655.7|10651.7|10640.5|10636.5|10675.8|10671.8|10639|10635|1177
1648486800000|2022-03-28 17:00:00|10641.7|10637.7|10654.6|10650.6|10667.6|10663.6|10637.5|10633.5|1067
1648487100000|2022-03-28 17:05:00|10653.6|10649.6|10643.5|10639.5|10661.9|10657.9|10639.5|10635.5|1083
1648487400000|2022-03-28 17:10:00|10646.1|10642.1|10600|10596|10650.2|10646.2|10588.9|10584.9|1750
1648487700000|2022-03-28 17:15:00|10599.9|10595.9|10566|10562|10599.9|10595.9|10561.9|10557.9|1802
1648488000000|2022-03-28 17:20:00|10564.2|10560.2|10578.2|10574.2|10586|10582|10561.5|10557.5|1308
1648488300000|2022-03-28 17:25:00|10578.3|10574.3|10570.5|10566.5|10597.4|10593.4|10569.4|10565.4|1376
1648488600000|2022-03-28 17:30:00|10570.8|10566.8|10549.7|10545.7|10590|10586|10525.6|10521.6|2203
1648488900000|2022-03-28 17:35:00|10550|10546|10600.4|10596.4|10609.3|10605.3|10550|10546|1734
1648489200000|2022-03-28 17:40:00|10601.5|10597.5|10636.6|10632.6|10638.1|10634.1|10598.4|10594.4|1397
1648489500000|2022-03-28 17:45:00|10633.5|10629.5|10631.6|10627.6|10640.4|10636.4|10619.2|10615.2|1264
1648489800000|2022-03-28 17:50:00|10631.2|10627.2|10586.7|10582.7|10636.6|10632.6|10585.2|10581.2|1812
1648490100000|2022-03-28 17:55:00|10586|10582|10559.5|10555.5|10596.8|10592.8|10557.9|10553.9|1806
1648490400000|2022-03-28 18:00:00|10559.1|10555.1|10560|10556|10572.2|10568.2|10538.1|10534.1|2336
1648490700000|2022-03-28 18:05:00|10559.9|10555.9|10520.5|10516.5|10569.3|10565.3|10513.8|10509.8|2976
1648491000000|2022-03-28 18:10:00|10521.5|10517.5|10553.3|10549.3|10566.8|10562.8|10512.4|10508.4|3225
1648491300000|2022-03-28 18:15:00|10553.4|10549.4|10497.4|10493.4|10578.6|10574.6|10496.8|10492.8|2470
1648491600000|2022-03-28 18:20:00|10497.7|10493.7|10538.8|10534.8|10541.6|10537.6|10477.9|10473.9|3202
1648491900000|2022-03-28 18:25:00|10538.4|10534.4|10520.2|10516.2|10546.7|10542.7|10466.1|10462.1|8692
1648492200000|2022-03-28 18:30:00|10519.8|10515.8|10543.6|10539.6|10560.7|10556.7|10519.8|10515.8|2306
1648492500000|2022-03-28 18:35:00|10543.2|10539.2|10568.7|10564.7|10571.8|10567.8|10535.2|10531.2|1195
1648492800000|2022-03-28 18:40:00|10567.6|10563.6|10569.1|10565.1|10587.1|10583.1|10565.2|10561.2|1401
1648493100000|2022-03-28 18:45:00|10569.6|10565.6|10540.1|10536.1|10576.9|10572.9|10536.3|10532.3|743
1648493400000|2022-03-28 18:50:00|10540.5|10536.5|10476.8|10472.8|10549.8|10545.8|10467.8|10463.8|2446
1648493700000|2022-03-28 18:55:00|10475.8|10471.8|10424.7|10420.7|10485.4|10481.4|10424.3|10420.3|1854
1648494000000|2022-03-28 19:00:00|10426.6|10422.6|10401.6|10397.6|10437|10433|10389.9|10385.9|2347
1648494300000|2022-03-28 19:05:00|10400.7|10396.7|10420.9|10416.9|10427|10423|10371.1|10367.1|1950
1648494600000|2022-03-28 19:10:00|10421.8|10417.8|10415.5|10411.5|10432.5|10428.5|10405.6|10401.6|1127
1648494900000|2022-03-28 19:15:00|10415.4|10411.4|10380.5|10376.5|10425.7|10421.7|10378.9|10374.9|1307
1648495200000|2022-03-28 19:20:00|10379.8|10375.8|10275.9|10271.9|10380.1|10376.1|10255.1|10251.1|3800
1648495500000|2022-03-28 19:25:00|10276.3|10272.3|10304.5|10300.5|10320.7|10316.7|10265.2|10261.2|2022
1648495800000|2022-03-28 19:30:00|10308.2|10304.2|10276|10272|10311.5|10307.5|10259|10254.3|1458
1648496100000|2022-03-28 19:35:00|10275.8|10271.8|10269.2|10265.2|10277.8|10273.8|10221.2|10217.2|1839
1648496400000|2022-03-28 19:40:00|10269.1|10265.1|10237.6|10233.6|10275.1|10271.1|10224.6|10220.6|1147
1648496700000|2022-03-28 19:45:00|10237.3|10233.3|10259.5|10255.5|10267.8|10262.5|10231.1|10226.2|1101
1648497000000|2022-03-28 19:50:00|10260.4|10256.4|10254.9|10250.9|10270.1|10266.1|10245.4|10241.4|912
1648497300000|2022-03-28 19:55:00|10255.4|10251.4|10272.4|10268.4|10279.7|10275.7|10252.1|10248.1|1106
1648497600000|2022-03-28 20:00:00|10273.8|10269.8|10276.8|10272.8|10287.8|10283.6|10245|10241|1040
1648497900000|2022-03-28 20:05:00|10277.3|10273.3|10280.1|10276.1|10287.6|10283.6|10271.7|10267.7|388
1648498200000|2022-03-28 20:10:00|10280.2|10276.2|10285.8|10281.8|10285.8|10281.8|10276.7|10272.7|229
1648498500000|2022-03-28 20:15:00|10286.2|10282.2|10284.6|10280.6|10287.2|10283.2|10277.3|10273.3|483
1648498800000|2022-03-28 20:20:00|10285.1|10281.1|10281.1|10277.1|10287.4|10283.4|10279.3|10275.3|485
1648499100000|2022-03-28 20:25:00|10281.3|10277.3|10288.6|10284.6|10302.8|10298.8|10279.4|10275.4|263
1648499400000|2022-03-28 20:30:00|10289.5|10285.5|10299.6|10295.6|10300.2|10296.2|10288.5|10284.5|397
1648499700000|2022-03-28 20:35:00|10299.1|10295.1|10281.3|10277.3|10302.1|10298.1|10278.8|10274.8|267
1648500000000|2022-03-28 20:40:00|10282.4|10278.4|10289|10285|10289.6|10285.6|10278.2|10274.2|311
1648500300000|2022-03-28 20:45:00|10289.5|10285.5|10273.5|10269.5|10289.9|10285.9|10259.6|10255.6|282
1648500600000|2022-03-28 20:50:00|10274.3|10270.3|10277.4|10273.4|10288.5|10284.5|10266.1|10261|383
1648500900000|2022-03-28 20:55:00|10277.1|10273.1|10286.3|10278.3|10289.6|10284.9|10271.1|10267.1|277
1648504800000|2022-03-28 22:00:00|10308.2|10304.2|10323.5|10319.5|10332.8|10328.8|10289.6|10284.1|356
1648505100000|2022-03-28 22:05:00|10323.9|10319.9|10339.4|10331.4|10344|10339|10323.5|10319.5|197
1648505400000|2022-03-28 22:10:00|10337.9|10333.9|10359.4|10355.4|10373.8|10367.6|10333.9|10329.6|288
1648505700000|2022-03-28 22:15:00|10358.7|10354.7|10339.2|10335.2|10361.7|10357.4|10333.7|10328.1|220
1648506000000|2022-03-28 22:20:00|10339.1|10335.1|10336.8|10332.8|10341|10336.7|10330.6|10326.6|93
1648506300000|2022-03-28 22:25:00|10336.3|10332.3|10332.3|10328.3|10338|10332.3|10329.6|10325.6|63
1648506600000|2022-03-28 22:30:00|10332.9|10328.9|10326.1|10322.1|10333.7|10329.7|10324.3|10320.1|73
1648506900000|2022-03-28 22:35:00|10326.4|10322.4|10325.5|10321.5|10326.9|10322.9|10324|10320|31
1648507200000|2022-03-28 22:40:00|10325|10321|10336.5|10332.5|10343.7|10339.2|10325|10321|117
1648507500000|2022-03-28 22:45:00|10335.6|10327.6|10335.3|10331.3|10336.3|10332.3|10332.7|10326.9|44
1648507800000|2022-03-28 22:50:00|10334.8|10330.8|10330.5|10326.5|10336|10332|10325.6|10321|48
1648508100000|2022-03-28 22:55:00|10330.1|10326.1|10331.3|10327.3|10334.9|10330.9|10328.7|10324.7|44
1648508400000|2022-03-28 23:00:00|10333.6|10325.6|10345.2|10341.2|10348.6|10344.6|10329.8|10325.6|146
1648508700000|2022-03-28 23:05:00|10345.7|10341.7|10343.8|10339.8|10347.3|10343.3|10337.1|10333.1|92
1648509000000|2022-03-28 23:10:00|10344.1|10340.1|10340.7|10336.7|10346.5|10342.5|10339.2|10335.2|36
1648509300000|2022-03-28 23:15:00|10341.1|10337.1|10330.8|10326.8|10341.2|10337.2|10325.3|10321.3|98
1648509600000|2022-03-28 23:20:00|10330.6|10326.6|10331.2|10327.2|10335.1|10329.6|10328.6|10324.6|36
1648509900000|2022-03-28 23:25:00|10330.4|10326.4|10333.7|10329.7|10334.1|10330.1|10327.5|10323.5|36
1648510200000|2022-03-28 23:30:00|10334.8|10330.8|10335.9|10331.9|10338.2|10334.2|10332.2|10328.2|45
1648510500000|2022-03-28 23:35:00|10336.3|10332.3|10344.1|10340.1|10344.7|10340.7|10330.3|10326.3|67
1648510800000|2022-03-28 23:40:00|10344.7|10340.7|10336.6|10332.6|10345.1|10341.1|10335.2|10331.2|55
1648511100000|2022-03-28 23:45:00|10337.3|10333.3|10335.7|10331.7|10338.1|10334.1|10335.2|10331.2|26
1648511400000|2022-03-28 23:50:00|10336|10332|10334.4|10330.4|10336|10332|10332.9|10328.9|16
1648511700000|2022-03-28 23:55:00|10334.8|10330.8|10340.6|10336.6|10340.6|10336.6|10332.2|10327.2|51
1648512000000|2022-03-29 00:00:00|10342.8|10338.8|10361.8|10357.8|10364.4|10358.8|10336.3|10332.3|520
1648512300000|2022-03-29 00:05:00|10361.4|10357.4|10393.8|10389.8|10401.8|10397.8|10349.2|10345.2|584
1648512600000|2022-03-29 00:10:00|10393.4|10389.4|10411.2|10407.2|10426.9|10421.9|10388.8|10384.8|475
1648512900000|2022-03-29 00:15:00|10410.5|10406.5|10422.5|10418.5|10439|10435|10406.2|10402.2|344
1648513200000|2022-03-29 00:20:00|10423.2|10419.2|10416.9|10412.9|10434.9|10430|10407.9|10403.9|349
1648513500000|2022-03-29 00:25:00|10417.3|10413.3|10446.6|10442.6|10448.1|10444.1|10416.5|10412.5|374
1648513800000|2022-03-29 00:30:00|10446.2|10442.2|10459.3|10455.3|10465.3|10461.3|10439.9|10435.9|585
1648514100000|2022-03-29 00:35:00|10459.1|10455.1|10410.7|10406.7|10466|10461.7|10408.2|10404.2|623
1648514400000|2022-03-29 00:40:00|10410.3|10406.3|10417.7|10413.7|10433.4|10429.2|10407.2|10403.2|312
1648514700000|2022-03-29 00:45:00|10418.9|10414.9|10402.5|10398.5|10430.7|10426.7|10394|10390|232
1648515000000|2022-03-29 00:50:00|10402.1|10398.1|10431.6|10427.6|10444.1|10440.1|10396|10392|516
1648515300000|2022-03-29 00:55:00|10430.9|10426.9|10438.1|10434.1|10439.9|10435.9|10417.2|10413.2|240
1648515600000|2022-03-29 01:00:00|10437.9|10433.9|10462.4|10458.4|10493.6|10489.6|10436.9|10432.9|1161
1648515900000|2022-03-29 01:05:00|10460.2|10456.2|10444.9|10440.9|10463.4|10459.4|10440.4|10436.4|392
1648516200000|2022-03-29 01:10:00|10444.4|10440.4|10467.3|10463.3|10471.4|10467.4|10433.7|10429.7|472
1648516500000|2022-03-29 01:15:00|10466.9|10462.9|10472.6|10468.6|10482.6|10478.6|10454.3|10450.3|533
1648516800000|2022-03-29 01:20:00|10472.1|10468.1|10437.7|10433.7|10476.9|10472.9|10427.7|10423.7|446
1648517100000|2022-03-29 01:25:00|10437.6|10433.6|10437.2|10433.2|10445.7|10441.7|10413.3|10409.3|372
1648517400000|2022-03-29 01:30:00|10435.7|10431.7|10407.4|10403.4|10436.1|10432.1|10406.4|10402.4|232
1648517700000|2022-03-29 01:35:00|10410.4|10406.4|10422.6|10418.6|10428.5|10424.5|10406.4|10401.3|240
1648518000000|2022-03-29 01:40:00|10422.8|10418.8|10385.5|10381.5|10425.4|10421.3|10380|10376|574
1648518300000|2022-03-29 01:45:00|10383.4|10379.4|10361.6|10357.6|10384.9|10380.9|10348.2|10344.2|776
1648518600000|2022-03-29 01:50:00|10361.4|10357.4|10379.4|10375.4|10379.7|10375.7|10361.4|10357.4|344
1648518900000|2022-03-29 01:55:00|10379.8|10375.8|10409.1|10405.1|10420.7|10416.7|10379.8|10375.8|568
1648519200000|2022-03-29 02:00:00|10409.5|10405.5|10411.7|10407.7|10429.5|10425.5|10408.5|10404.5|258
1648519500000|2022-03-29 02:05:00|10414.7|10410.7|10382.2|10378.2|10415.9|10411.9|10378.2|10374.2|386
1648519800000|2022-03-29 02:10:00|10382.5|10378.5|10387.1|10383.1|10389.6|10385.6|10374|10370|279
1648520100000|2022-03-29 02:15:00|10387.6|10383.6|10391.9|10387.9|10397.3|10393.3|10378.1|10374.1|167
1648520400000|2022-03-29 02:20:00|10391.6|10387.6|10380|10376|10391.6|10387.6|10377.3|10373.3|214
1648520700000|2022-03-29 02:25:00|10380.3|10376.3|10383.2|10379.2|10400.3|10396.3|10372.3|10368.3|324
1648521000000|2022-03-29 02:30:00|10383.3|10379.3|10386.8|10382.8|10407.3|10403.3|10383.3|10379.3|204
1648521300000|2022-03-29 02:35:00|10386.6|10382.6|10408.8|10404.8|10412.3|10408.3|10377.8|10373.8|264
1648521600000|2022-03-29 02:40:00|10408|10404|10423.2|10419.2|10424.1|10420.1|10396.8|10392.8|211
1648521900000|2022-03-29 02:45:00|10425.1|10421.1|10419.1|10415.1|10453.7|10448.4|10416.4|10412.4|501
1648522200000|2022-03-29 02:50:00|10418.6|10414.6|10436.2|10432.2|10442.5|10437.5|10406.2|10402.2|262
1648522500000|2022-03-29 02:55:00|10435.8|10431.8|10438.3|10434.3|10448.2|10444.2|10427.6|10423.6|238
1648522800000|2022-03-29 03:00:00|10437.6|10433.6|10455.9|10451.9|10461|10457|10436.8|10432.8|290
1648523100000|2022-03-29 03:05:00|10456|10452|10453.1|10449.1|10472.6|10468.1|10449.6|10445.6|291
1648523400000|2022-03-29 03:10:00|10453.6|10449.6|10432.6|10428.6|10454.4|10450.1|10418.8|10414.8|341
1648523700000|2022-03-29 03:15:00|10433.3|10429.3|10439.4|10435.4|10458.9|10454.9|10432.9|10428.9|281
1648524000000|2022-03-29 03:20:00|10438.8|10434.8|10429.6|10425.6|10449.6|10445.6|10412.9|10408.9|337
1648524300000|2022-03-29 03:25:00|10429.1|10425.1|10441.5|10437.5|10442.8|10438.8|10416.1|10412.1|183
1648524600000|2022-03-29 03:30:00|10441.3|10437.3|10451.8|10447.8|10467.7|10462.4|10441.3|10435.7|321
1648524900000|2022-03-29 03:35:00|10452.3|10448.3|10437.1|10433.1|10453.2|10449.2|10434.3|10430.3|137
1648525200000|2022-03-29 03:40:00|10437.5|10433.5|10422.9|10418.9|10447.6|10443.6|10422.5|10418.5|173
1648525500000|2022-03-29 03:45:00|10422.5|10418.5|10420.7|10416.7|10426.9|10422.9|10415.4|10411.4|193
1648525800000|2022-03-29 03:50:00|10420.4|10416.4|10415.7|10411.7|10421.4|10417.4|10399.1|10395.1|234
1648526100000|2022-03-29 03:55:00|10415.5|10411.5|10401.6|10397.6|10415.5|10411.5|10399.6|10395.6|131
1648526400000|2022-03-29 04:00:00|10401.4|10397.4|10404.9|10400.9|10413.4|10409.4|10400.4|10396.4|175
1648526700000|2022-03-29 04:05:00|10405.8|10401.8|10418.2|10414.2|10425.3|10421.3|10405.3|10400.8|152
1648527000000|2022-03-29 04:10:00|10418.9|10414.9|10420.4|10416.4|10421.9|10417.9|10416.6|10412.6|43
1648527300000|2022-03-29 04:15:00|10420|10416|10422.7|10418.7|10425.7|10421.7|10417.3|10413.3|68
1648527600000|2022-03-29 04:20:00|10422.8|10418.8|10416.9|10412.9|10423.2|10419.2|10416.1|10412.1|57
1648527900000|2022-03-29 04:25:00|10416.8|10412.8|10409.3|10405.3|10419.2|10415.2|10404.8|10400.8|126
1648528200000|2022-03-29 04:30:00|10409.8|10405.8|10369.9|10365.9|10410.6|10406.6|10367.2|10363.2|829
1648528500000|2022-03-29 04:35:00|10369.2|10365.2|10390.4|10386.4|10398.2|10394.2|10368.5|10364.5|209
1648528800000|2022-03-29 04:40:00|10390|10386|10383.8|10379.8|10397|10393|10378|10374|126
1648529100000|2022-03-29 04:45:00|10382.8|10378.8|10384.3|10380.3|10390.7|10386.2|10380.8|10376.8|118
1648529400000|2022-03-29 04:50:00|10383.9|10379.9|10378.8|10374.8|10385.7|10381.7|10372.2|10368.2|113
1648529700000|2022-03-29 04:55:00|10379.5|10375.5|10371.4|10367.4|10382.3|10378.3|10365.9|10361.9|121
1648530000000|2022-03-29 05:00:00|10371.2|10367.2|10384.2|10380.2|10387.2|10383.2|10366.5|10362.5|209
1648530300000|2022-03-29 05:05:00|10383.7|10379.7|10385|10381|10387.7|10383.7|10381.7|10377.7|173
1648530600000|2022-03-29 05:10:00|10384.5|10380.5|10423.2|10419.2|10423.8|10419.8|10373.2|10369.2|426
1648530900000|2022-03-29 05:15:00|10423.7|10419.7|10418.9|10414.9|10438.5|10434.5|10411.6|10407.6|450
1648531200000|2022-03-29 05:20:00|10418.2|10414.2|10407.8|10403.8|10432|10428|10403.8|10399.3|269
1648531500000|2022-03-29 05:25:00|10408.2|10404.2|10413|10409|10426|10422|10408.2|10404.2|162
1648531800000|2022-03-29 05:30:00|10412.7|10408.7|10457.4|10453.4|10463.3|10459.3|10406|10402|521
1648532100000|2022-03-29 05:35:00|10458.3|10454.3|10458|10454|10461.4|10457.4|10443.8|10439.8|313
1648532400000|2022-03-29 05:40:00|10457.8|10453.8|10483.5|10479.5|10484.2|10479.9|10451.2|10446.5|476
1648532700000|2022-03-29 05:45:00|10483.9|10479.9|10505.4|10501.4|10508.8|10504.8|10482|10478|827
1648533000000|2022-03-29 05:50:00|10505.8|10501.8|10490.7|10486.7|10510.4|10506.4|10471.7|10467.7|674
1648533300000|2022-03-29 05:55:00|10490.3|10486.3|10488.4|10484.4|10490.3|10486.3|10467.1|10463.1|871
1648533600000|2022-03-29 06:00:00|10488.1|10484.1|10477|10473|10490.3|10485.1|10462.9|10457.5|393
1648533900000|2022-03-29 06:05:00|10476.9|10472.9|10463.6|10459.6|10494.6|10490.6|10461.7|10457.7|456
1648534200000|2022-03-29 06:10:00|10463.9|10459.9|10450.3|10446.3|10475.3|10470.5|10447.4|10443.1|439
1648534500000|2022-03-29 06:15:00|10449.5|10445.5|10454|10450|10457.3|10453.3|10434.7|10430.7|410
1648534800000|2022-03-29 06:20:00|10453.9|10449.9|10430.4|10426.4|10475.9|10471.9|10429.6|10425.6|603
1648535100000|2022-03-29 06:25:00|10430.1|10426.1|10428.3|10424.3|10435.2|10431.2|10412.4|10408.4|386
1648535400000|2022-03-29 06:30:00|10428.8|10424.8|10443.4|10439.4|10445.4|10441.4|10411.5|10407.5|425
1648535700000|2022-03-29 06:35:00|10443.5|10439.5|10457.3|10453.3|10467.8|10463.8|10441.9|10437.9|394
1648536000000|2022-03-29 06:40:00|10457.6|10453.6|10445.2|10441.2|10474.5|10470.5|10443.9|10439.9|359
1648536300000|2022-03-29 06:45:00|10446.4|10442.4|10465|10461|10469.6|10465.6|10445.9|10441.9|202
1648536600000|2022-03-29 06:50:00|10465.1|10461.1|10454.1|10450.1|10481|10477|10452.6|10447.1|301
1648536900000|2022-03-29 06:55:00|10454.6|10450.6|10437.6|10433.6|10470.7|10466.7|10436.3|10432.3|363
1648537200000|2022-03-29 07:00:00|10436.6|10432.6|10434|10430|10444.2|10440.2|10423.2|10419.2|598
1648537500000|2022-03-29 07:05:00|10434.2|10430.2|10467.2|10463.2|10467.2|10463.2|10433.7|10429.7|340
1648537800000|2022-03-29 07:10:00|10466.3|10462.3|10473.1|10469.1|10473.8|10469.8|10448.1|10444.1|282
1648538100000|2022-03-29 07:15:00|10473.6|10469.6|10496.8|10492.8|10520.9|10516.9|10471.8|10467.8|1159
1648538400000|2022-03-29 07:20:00|10497.3|10493.3|10529.2|10525.2|10532.5|10528.5|10497.3|10493.3|733
1648538700000|2022-03-29 07:25:00|10528.9|10524.9|10495.1|10491.1|10530.7|10526.7|10491.8|10487.8|660
1648539000000|2022-03-29 07:30:00|10495|10491|10501|10497|10509.8|10505.8|10468.8|10463.8|541
1648539300000|2022-03-29 07:35:00|10500.7|10496.7|10492.4|10488.4|10526.4|10522.4|10490.4|10486.4|686
1648539600000|2022-03-29 07:40:00|10492.2|10488.2|10507.8|10503.8|10523.6|10519.6|10482.5|10478.5|383
1648539900000|2022-03-29 07:45:00|10506.3|10502.3|10518.8|10514.8|10525.5|10521.5|10505.3|10501.3|228
1648540200000|2022-03-29 07:50:00|10519.3|10515.3|10575.7|10571.7|10579.1|10575.1|10519.3|10515.3|1430
1648540500000|2022-03-29 07:55:00|10575.3|10571.3|10567.6|10563.6|10590|10586|10555.6|10551.6|871
1648540800000|2022-03-29 08:00:00|10568.5|10564.5|10605.2|10601.2|10606.2|10601.6|10568.5|10564.5|1220
1648541100000|2022-03-29 08:05:00|10604.9|10600.9|10622.8|10618.8|10628.9|10624.9|10601.9|10597.9|1304
1648541400000|2022-03-29 08:10:00|10622.7|10618.7|10637|10633|10652.2|10648.2|10620.5|10616.5|1505
1648541700000|2022-03-29 08:15:00|10636.9|10632.9|10610.5|10606.5|10639.6|10635.6|10599.2|10595.2|1075
1648542000000|2022-03-29 08:20:00|10610.6|10606.6|10596.9|10592.9|10624.4|10620.4|10591.2|10587.2|716
1648542300000|2022-03-29 08:25:00|10596.7|10592.7|10586.6|10582.6|10621.4|10616.1|10582.2|10578.2|1332
1648542600000|2022-03-29 08:30:00|10586.2|10582.2|10646.5|10642.5|10646.5|10642.5|10577.7|10573.7|1142
1648542900000|2022-03-29 08:35:00|10646|10642|10634.7|10630.7|10646.3|10642.3|10611.5|10607.5|714
1648543200000|2022-03-29 08:40:00|10634.2|10630.2|10616.6|10612.6|10641.3|10637.3|10614|10610|818
1648543500000|2022-03-29 08:45:00|10617.1|10613.1|10623.7|10619.7|10638.2|10634.2|10609.7|10605.2|576
1648543800000|2022-03-29 08:50:00|10624|10620|10612.2|10608.2|10630.7|10626.7|10608.4|10604.4|512
1648544100000|2022-03-29 08:55:00|10612.1|10608.1|10634.5|10630.5|10646.8|10642.8|10601.3|10597.3|553
1648544400000|2022-03-29 09:00:00|10634.6|10630.6|10692.6|10688.6|10700.9|10696.9|10624.8|10620.8|972
1648544700000|2022-03-29 09:05:00|10692.2|10688.2|10611.2|10607.2|10692.6|10688.6|10583|10577.5|2812
1648545000000|2022-03-29 09:10:00|10610.7|10606.7|10509.7|10505.7|10613.4|10608.6|10508.2|10504.2|2235
1648545300000|2022-03-29 09:15:00|10509.4|10505.4|10473|10469|10542.4|10538.4|10455.5|10451.5|2111
1648545600000|2022-03-29 09:20:00|10473.7|10469.7|10469|10465|10517.3|10513.3|10466.9|10462.9|1075
1648545900000|2022-03-29 09:25:00|10469.2|10465.2|10528.8|10524.8|10543.4|10537.6|10459.3|10455.3|1376
1648546200000|2022-03-29 09:30:00|10527.7|10523.7|10503.9|10499.9|10528.3|10524.3|10469|10465|942
1648546500000|2022-03-29 09:35:00|10504.3|10500.3|10476.3|10472.3|10511.3|10507.3|10471|10467|676
1648546800000|2022-03-29 09:40:00|10476.7|10472.7|10517.5|10513.5|10531.9|10526.5|10464|10460|799
1648547100000|2022-03-29 09:45:00|10517.7|10513.7|10539.4|10535.4|10563.3|10559.3|10515.2|10511.2|843
1648547400000|2022-03-29 09:50:00|10541.2|10537.2|10543.2|10539.2|10558.6|10554.6|10528.8|10524.8|609
1648547700000|2022-03-29 09:55:00|10543.6|10539.6|10564.4|10560.4|10571.9|10567.9|10529.7|10525.7|597
1648548000000|2022-03-29 10:00:00|10565.3|10561.3|10519|10515|10573.9|10569.9|10515.8|10511.8|856
1648548300000|2022-03-29 10:05:00|10519.8|10515.8|10557.5|10553.5|10571.6|10567.6|10519.8|10515.8|666
1648548600000|2022-03-29 10:10:00|10557|10553|10583.2|10579.2|10598.1|10594|10543.8|10539.8|669
1648548900000|2022-03-29 10:15:00|10582.8|10578.8|10601|10597|10613.6|10609.6|10572.6|10568.6|668
1648549200000|2022-03-29 10:20:00|10601.5|10597.5|10660|10656|10660|10656|10599.5|10595|836
1648549500000|2022-03-29 10:25:00|10659.9|10655.9|10686.4|10682.4|10688|10682.7|10628.3|10623.1|892
1648549800000|2022-03-29 10:30:00|10686.7|10682.7|10690.3|10686.3|10715.3|10710.3|10675.1|10671.1|1214
1648550100000|2022-03-29 10:35:00|10690.6|10686.6|10659.1|10655.1|10690.8|10686.8|10647.6|10643.6|885
1648550400000|2022-03-29 10:40:00|10659|10655|10635.6|10631.6|10659.8|10655.8|10627.4|10623|509
1648550700000|2022-03-29 10:45:00|10634.7|10630.7|10618.8|10614.8|10634.7|10630.7|10607.4|10602.2|462
1648551000000|2022-03-29 10:50:00|10619.2|10615.2|10610.6|10606.6|10644.6|10640.6|10602.8|10598.8|605
1648551300000|2022-03-29 10:55:00|10610.3|10606.3|10609.9|10605.9|10613.7|10609.7|10598.4|10594.4|408
1648551600000|2022-03-29 11:00:00|10612.3|10608.3|10614.8|10610.8|10623.7|10619.7|10600.6|10596.6|401
1648551900000|2022-03-29 11:05:00|10614.9|10610.9|10652.6|10648.6|10670.8|10666.6|10614.9|10610.9|840
1648552200000|2022-03-29 11:10:00|10651.6|10647.6|10672.8|10668.8|10680.5|10676.5|10650.2|10646.2|440
1648552500000|2022-03-29 11:15:00|10673.5|10669.5|10666.7|10662.7|10674.1|10669.5|10634.5|10630.5|581
1648552800000|2022-03-29 11:20:00|10667.1|10663.1|10668.9|10664.9|10699.1|10695.1|10660.5|10655.5|873
1648553100000|2022-03-29 11:25:00|10670.3|10666.3|10654.7|10650.7|10686.3|10682.3|10646.4|10642.4|515
1648553400000|2022-03-29 11:30:00|10654.6|10650.6|10678.3|10674.3|10688.9|10684.9|10639|10635|856
1648553700000|2022-03-29 11:35:00|10678.2|10674.2|10622.2|10618.2|10678.2|10674.2|10613|10609|1475
1648554000000|2022-03-29 11:40:00|10621.4|10617.4|10554.3|10550.3|10625.9|10621.6|10501.4|10495.8|3448
1648554300000|2022-03-29 11:45:00|10554|10550|10300.9|10296.9|10554|10550|10300|10295.2|5901
1648554600000|2022-03-29 11:50:00|10300.4|10296.4|10182.4|10178.4|10321.5|10317.5|10007.1|10001|10660
1648554900000|2022-03-29 11:55:00|10183.3|10179.3|10267.5|10263.5|10324.5|10320|10153.4|10147.8|5937
1648555200000|2022-03-29 12:00:00|10267.3|10263.3|10150|10146|10277|10271.4|10139.5|10134.5|4234
1648555500000|2022-03-29 12:05:00|10149.7|10145.7|10041.5|10037.5|10160.6|10156.6|10040.8|10036.8|5376
1648555800000|2022-03-29 12:10:00|10041.4|10037.4|10118.1|10114.1|10121.7|10116.9|10020.5|10014.7|4301
1648556100000|2022-03-29 12:15:00|10118.4|10114.4|10088.9|10084.9|10120.1|10116.1|10059.2|10055.2|2381
1648556400000|2022-03-29 12:20:00|10088.6|10084.6|10019.1|10015.1|10088.6|10084.6|9982.9|9978.9|4349
1648556700000|2022-03-29 12:25:00|10019.8|10015.8|10013.4|10009.4|10074.8|10070.8|10007.6|10002.9|3153
1648557000000|2022-03-29 12:30:00|10012.7|10008.7|9823.8|9819.8|10021.5|10017.5|9798|9794|9636
1648557300000|2022-03-29 12:35:00|9822.3|9818.3|9900.1|9896.1|9935.1|9930.3|9820.4|9816.4|5858
1648557600000|2022-03-29 12:40:00|9901.4|9897.4|9893.2|9889.2|9925.1|9919.6|9877.7|9873.3|2325
1648557900000|2022-03-29 12:45:00|9893.5|9889.5|9964.9|9960.9|9975.3|9971.3|9879.2|9874.6|4697
1648558200000|2022-03-29 12:50:00|9965.1|9961.1|9991.7|9987.7|10019.6|10015.6|9950.7|9946.7|4080
1648558500000|2022-03-29 12:55:00|9990.6|9986.6|9956.8|9952.8|9996.4|9992.4|9944.6|9940.6|2171
1648558800000|2022-03-29 13:00:00|9954.9|9950.9|9949.4|9945.4|9962.2|9958.2|9881.9|9875.9|4551
1648559100000|2022-03-29 13:05:00|9949.9|9945.9|9990|9986|10003.8|9999.8|9912.6|9908.6|2975
1648559400000|2022-03-29 13:10:00|9989.1|9985.1|9901.6|9897.6|9990|9986|9883.7|9879.7|2805
1648559700000|2022-03-29 13:15:00|9901.3|9897.3|9923.7|9919.7|9970.6|9966.6|9898.9|9894.9|2150
1648560000000|2022-03-29 13:20:00|9923.3|9919.3|9925.9|9921.9|9965.1|9961.1|9913.2|9909.2|2176
1648560300000|2022-03-29 13:25:00|9925.7|9921.7|9896.4|9892.4|9953.1|9949.1|9892.6|9888.6|2265
1648560600000|2022-03-29 13:30:00|9895.8|9891.8|9889.1|9885.1|9909|9905|9861.1|9857.1|3390
1648560900000|2022-03-29 13:35:00|9889.5|9885.5|9913|9909|9938.2|9934.2|9877.6|9873.6|3440
1648561200000|2022-03-29 13:40:00|9911.2|9907.2|9952.9|9948.9|9954.2|9950.2|9883.1|9879.1|2776
1648561500000|2022-03-29 13:45:00|9953.7|9949.7|10023.7|10019.7|10044.4|10040.4|9953.7|9949.7|4518
1648561800000|2022-03-29 13:50:00|10024|10020|9980.6|9976.6|10038.7|10034.7|9978.5|9974.5|2659
1648562100000|2022-03-29 13:55:00|9979.9|9975.9|10059.4|10055.4|10070.1|10066.1|9979.6|9975.6|2904
1648562400000|2022-03-29 14:00:00|10058.6|10054.6|10058.3|10054.3|10063|10059|10002|9998|2802
1648562700000|2022-03-29 14:05:00|10057.8|10053.8|10016.7|10012.7|10060.5|10056.5|10005.6|10001.6|2754
1648563000000|2022-03-29 14:10:00|10019.2|10015.2|10082.2|10078.2|10083.3|10079.3|9988.3|9984.3|3741
1648563300000|2022-03-29 14:15:00|10081.5|10077.5|10134.9|10130.9|10135|10131|10071|10067|3687
1648563600000|2022-03-29 14:20:00|10135.4|10131.4|10141.1|10137.1|10180.7|10176.7|10129|10125|3551
1648563900000|2022-03-29 14:25:00|10141.2|10137.2|10132.6|10128.6|10163.8|10159.8|10120.7|10116.7|1850
1648564200000|2022-03-29 14:30:00|10133.8|10129.8|10146.1|10142.1|10150.3|10146.3|10118.7|10114.7|2463
1648564500000|2022-03-29 14:35:00|10143.3|10139.3|10188.4|10184.4|10194.9|10190.9|10121.7|10117.7|3197
1648564800000|2022-03-29 14:40:00|10188.9|10184.9|10206.6|10202.6|10251.7|10247.7|10155.1|10151.1|5440
1648565100000|2022-03-29 14:45:00|10206.5|10202.5|10220.8|10216.8|10237.1|10233.1|10185.3|10181.3|3260
1648565400000|2022-03-29 14:50:00|10221.1|10217.1|10225.5|10221.5|10263.2|10259.2|10209.2|10205.2|2741
1648565700000|2022-03-29 14:55:00|10224.5|10220.5|10223.1|10219.1|10247.4|10243.4|10202.6|10198.6|3551
1648566000000|2022-03-29 15:00:00|10222.1|10218.1|10247.1|10243.1|10250.3|10246.3|10211.9|10207.9|1983
1648566300000|2022-03-29 15:05:00|10247.2|10243.2|10185|10181|10249.5|10245.5|10178.7|10174.7|2237
1648566600000|2022-03-29 15:10:00|10184.5|10180.5|10236.5|10232.5|10241.8|10237.8|10183|10179|2359
1648566900000|2022-03-29 15:15:00|10236.3|10232.3|10190|10186|10236.3|10232.3|10174.6|10170.6|2017
1648567200000|2022-03-29 15:20:00|10191.1|10187.1|10256.7|10252.7|10261.4|10257.4|10186.5|10182.5|2700
1648567500000|2022-03-29 15:25:00|10256|10252|10271.4|10267.4|10288.1|10284.1|10226.5|10222.5|3525
1648567800000|2022-03-29 15:30:00|10272.1|10268.1|10242.7|10238.7|10272.4|10268.4|10231.5|10227.5|2070
1648568100000|2022-03-29 15:35:00|10242.6|10238.6|10227.3|10223.3|10245.2|10241.2|10199.1|10195.1|2108
1648568400000|2022-03-29 15:40:00|10227.7|10223.7|10194.2|10190.2|10234.4|10230.4|10191.5|10187.5|1707
1648568700000|2022-03-29 15:45:00|10194.5|10190.5|10216.2|10212.2|10221.6|10217.6|10189.9|10185.9|1425
1648569000000|2022-03-29 15:50:00|10215.9|10211.9|10196.5|10192.5|10219.5|10215.5|10191.1|10187.1|1208
1648569300000|2022-03-29 15:55:00|10196.8|10192.8|10158.7|10154.7|10197.3|10193.3|10147|10143|1734
1648569600000|2022-03-29 16:00:00|10156.6|10152.6|10164.4|10160.4|10197.3|10191.6|10156.6|10152.6|1478
1648569900000|2022-03-29 16:05:00|10165.5|10161.5|10135.1|10131.1|10185.3|10181.3|10128.9|10124.9|1731
1648570200000|2022-03-29 16:10:00|10134.8|10130.8|10129.7|10125.7|10141.9|10137.9|10120.4|10116.4|1869
1648570500000|2022-03-29 16:15:00|10130.8|10126.8|10171.5|10167.5|10175.1|10171.1|10123.2|10119.2|1894
1648570800000|2022-03-29 16:20:00|10171.8|10167.8|10204.7|10200.7|10207.1|10203.1|10150.7|10146.7|1774
1648571100000|2022-03-29 16:25:00|10204.9|10200.9|10229.1|10225.1|10230.8|10226.8|10181.7|10177.7|1339
1648571400000|2022-03-29 16:30:00|10229.8|10225.8|10248.5|10244.5|10258.1|10254.1|10224.3|10220.3|1961
1648571700000|2022-03-29 16:35:00|10248.6|10244.6|10266.2|10262.2|10270.7|10266.7|10230.6|10226.6|1615
1648572000000|2022-03-29 16:40:00|10265.9|10261.9|10289.1|10285.1|10302.7|10298.7|10263.7|10259.7|1912
1648572300000|2022-03-29 16:45:00|10287.7|10283.7|10240.9|10236.9|10288.9|10284.9|10229.2|10225.2|1911
1648572600000|2022-03-29 16:50:00|10240.2|10236.2|10236.2|10232.2|10278.6|10274.6|10232.2|10228.2|1200
1648572900000|2022-03-29 16:55:00|10235.2|10231.2|10225.6|10221.6|10252.3|10248.3|10218.4|10214.4|1168
1648573200000|2022-03-29 17:00:00|10225.2|10221.2|10205.6|10201.6|10225.2|10221.2|10194.5|10190.5|1133
1648573500000|2022-03-29 17:05:00|10205.7|10201.7|10232.8|10228.8|10245.1|10241.1|10203.1|10199.1|990
1648573800000|2022-03-29 17:10:00|10233.5|10229.5|10277.8|10273.8|10279.1|10275.1|10224.7|10220.7|1122
1648574100000|2022-03-29 17:15:00|10277.5|10273.5|10304.5|10300.5|10312.5|10308.5|10276.8|10272.8|1354
1648574400000|2022-03-29 17:20:00|10303.5|10299.5|10323.5|10319.5|10364.9|10360.9|10303.1|10299.1|2541
1648574700000|2022-03-29 17:25:00|10323.8|10319.8|10318.3|10314.3|10326|10322|10295.8|10291.8|1115
1648575000000|2022-03-29 17:30:00|10319|10315|10337.4|10333.4|10342.2|10338.2|10302.2|10298.2|1522
1648575300000|2022-03-29 17:35:00|10338.5|10334.5|10349.5|10345.5|10362.1|10358.1|10338.5|10334.5|1602
1648575600000|2022-03-29 17:40:00|10349.8|10345.8|10345.3|10341.3|10360.2|10356.2|10329.6|10325.6|1146
1648575900000|2022-03-29 17:45:00|10345.5|10341.5|10410.7|10406.7|10413.6|10409.6|10339.2|10335.2|2506
1648576200000|2022-03-29 17:50:00|10410.5|10406.5|10406.2|10402.2|10438.4|10434.4|10398.7|10394.7|2904
1648576500000|2022-03-29 17:55:00|10407.6|10403.6|10394.2|10390.2|10413.2|10409.2|10388.5|10384.5|1303
1648576800000|2022-03-29 18:00:00|10393.8|10389.8|10384.4|10380.4|10395.2|10391.2|10378.9|10374.9|943
1648577100000|2022-03-29 18:05:00|10384.7|10380.7|10405.3|10401.3|10426|10422|10381.7|10377.7|1547
1648577400000|2022-03-29 18:10:00|10405|10401|10403|10399|10420.2|10416.2|10396.6|10392.6|1170
1648577700000|2022-03-29 18:15:00|10403.7|10399.7|10451|10447|10476.9|10472.9|10402.1|10398.1|2594
1648578000000|2022-03-29 18:20:00|10451.3|10447.3|10398.8|10394.8|10462.8|10458.8|10398.2|10394.2|2034
1648578300000|2022-03-29 18:25:00|10399.2|10395.2|10363.7|10359.7|10425.7|10421.7|10341.6|10336.8|7178
1648578600000|2022-03-29 18:30:00|10366.1|10362.1|10307.5|10303.5|10378|10374|10295.4|10291.4|2130
1648578900000|2022-03-29 18:35:00|10308|10304|10329.3|10325.3|10332.8|10328.8|10288.7|10284.7|938
1648579200000|2022-03-29 18:40:00|10329.8|10325.8|10335.7|10331.7|10355.1|10351.1|10328.3|10324.3|815
1648579500000|2022-03-29 18:45:00|10332.9|10328.9|10342.2|10338.2|10343.4|10339.4|10326|10322|486
1648579800000|2022-03-29 18:50:00|10342.9|10338.9|10367.4|10363.4|10369.7|10365.7|10329.9|10325.9|692
1648580100000|2022-03-29 18:55:00|10367.3|10363.3|10372.7|10368.7|10380.1|10376.1|10365.8|10361.8|382
1648580400000|2022-03-29 19:00:00|10373.1|10369.1|10380.8|10376.8|10397.8|10393.8|10372.7|10368.7|710
1648580700000|2022-03-29 19:05:00|10381.5|10377.5|10398|10394|10398.9|10394.9|10381.5|10377.5|365
1648581000000|2022-03-29 19:10:00|10398.4|10394.4|10399.5|10395.5|10413.4|10409.4|10394.3|10390.3|507
1648581300000|2022-03-29 19:15:00|10399.1|10395.1|10388.5|10384.5|10404|10400|10387.9|10383.9|440
1648581600000|2022-03-29 19:20:00|10389.6|10385.6|10403.2|10399.2|10404.4|10400.4|10383.2|10379.2|464
1648581900000|2022-03-29 19:25:00|10404.6|10400.6|10401.8|10397.8|10412.2|10408.2|10398.3|10394.3|239
1648582200000|2022-03-29 19:30:00|10401.6|10397.6|10407.9|10403.9|10414.4|10410.4|10401.3|10397.3|292
1648582500000|2022-03-29 19:35:00|10409.7|10405.7|10396.9|10392.9|10412.6|10408.6|10394.1|10390.1|445
1648582800000|2022-03-29 19:40:00|10398.9|10394.9|10409.8|10405.8|10410.3|10406.3|10396.1|10392.1|319
1648583100000|2022-03-29 19:45:00|10409.1|10405.1|10421|10417|10430.5|10426.5|10406|10402|455
1648583400000|2022-03-29 19:50:00|10420.9|10416.9|10434.2|10430.2|10437.5|10433.5|10417.6|10413.6|485
1648583700000|2022-03-29 19:55:00|10433.8|10429.8|10434.7|10430.7|10448.5|10444.5|10426.1|10422.1|528
1648584000000|2022-03-29 20:00:00|10435.2|10431.2|10437.5|10433.5|10440.3|10436.3|10428.7|10424.7|310
1648584300000|2022-03-29 20:05:00|10437.2|10433.2|10438.7|10434.7|10445.4|10441.4|10435.3|10431.3|118
1648584600000|2022-03-29 20:10:00|10439.2|10435.2|10436.2|10432.2|10441.5|10437.5|10431.7|10427.7|178
1648584900000|2022-03-29 20:15:00|10436.4|10432.4|10422.9|10418.9|10441.2|10437.2|10419.8|10415.8|505
1648585200000|2022-03-29 20:20:00|10423.3|10419.3|10435.5|10431.5|10440|10436|10418.9|10414.9|122
1648585500000|2022-03-29 20:25:00|10435.3|10431.3|10434.4|10430.4|10438.6|10431.4|10423.3|10417.9|411
1648585800000|2022-03-29 20:30:00|10436.8|10428.8|10458.1|10454.1|10467.8|10462.5|10435.9|10427.9|444
1648586100000|2022-03-29 20:35:00|10457.6|10453.6|10450.9|10446.9|10466.7|10461.1|10448.7|10442.4|306
1648586400000|2022-03-29 20:40:00|10449.9|10445.9|10463.9|10459.9|10469.3|10465.3|10449.9|10445.9|299
1648586700000|2022-03-29 20:45:00|10464.1|10460.1|10458|10454|10466.2|10460.6|10455.1|10451.1|249
1648587000000|2022-03-29 20:50:00|10458.8|10454.8|10469.5|10465.5|10473.9|10468.6|10458.3|10453.8|186
1648587300000|2022-03-29 20:55:00|10469.2|10465.2|10457.3|10449.3|10475|10470.7|10447.7|10440.7|200
1648591200000|2022-03-29 22:00:00|10430.3|10422.3|10427.5|10419.5|10457|10449|10423.8|10418.3|281
1648591500000|2022-03-29 22:05:00|10427.8|10419.8|10423|10419|10429.3|10425.3|10400.1|10394.1|281
1648591800000|2022-03-29 22:10:00|10423.3|10419.3|10478.8|10474.8|10492.8|10484.8|10420.8|10414.5|421
1648592100000|2022-03-29 22:15:00|10478.4|10474.4|10456.6|10452.6|10478.6|10474.4|10456.1|10452.1|85
1648592400000|2022-03-29 22:20:00|10455.7|10451.7|10469.2|10465.2|10477.7|10473.7|10442.3|10437.2|123
1648592700000|2022-03-29 22:25:00|10468.7|10464.7|10466.2|10462.2|10472.3|10467.3|10463.2|10459.2|93
1648593000000|2022-03-29 22:30:00|10467.8|10459.8|10474.8|10470.8|10477.4|10472.6|10450.3|10446.3|150
1648593300000|2022-03-29 22:35:00|10474.6|10470.6|10473.4|10469.4|10487.5|10483.5|10472.9|10468.9|82
1648593600000|2022-03-29 22:40:00|10473.9|10469.9|10482.6|10478.6|10487.7|10483.1|10462.9|10454.9|94
1648593900000|2022-03-29 22:45:00|10482.2|10478.2|10485.5|10481.5|10486.2|10482.2|10458.2|10450.2|130
1648594200000|2022-03-29 22:50:00|10485.7|10481.7|10547.7|10543.7|10606.3|10601.3|10484.5|10480.5|758
1648594500000|2022-03-29 22:55:00|10550.2|10542.2|10590.7|10586.7|10603.7|10598.4|10536.2|10532.2|460
1648594800000|2022-03-29 23:00:00|10589.7|10585.7|10558.3|10554.3|10592.5|10587.2|10556.9|10552.9|260
1648595100000|2022-03-29 23:05:00|10559.1|10555.1|10563|10559|10567.6|10563.6|10546.6|10542.3|205
1648595400000|2022-03-29 23:10:00|10562.5|10558.5|10575.8|10571.8|10578.9|10573.8|10557.5|10551.5|137
1648595700000|2022-03-29 23:15:00|10575.9|10571.9|10587.4|10583.4|10587.8|10583.8|10574.9|10568.6|149
1648596000000|2022-03-29 23:20:00|10588.7|10580.7|10572.3|10564.3|10592.1|10587.4|10560.1|10556.1|195
1648596300000|2022-03-29 23:25:00|10572.2|10564.2|10552.3|10548.3|10579.2|10573.2|10552.3|10547.1|134
1648596600000|2022-03-29 23:30:00|10551.6|10547.6|10556.5|10552.5|10557.8|10552.6|10536.8|10532.1|184
1648596900000|2022-03-29 23:35:00|10557|10553|10545.7|10541.7|10568.5|10563.5|10541.1|10537.1|127
1648597200000|2022-03-29 23:40:00|10545.6|10541.6|10551.3|10547.3|10555.2|10551.2|10538.6|10534.6|158
1648597500000|2022-03-29 23:45:00|10551.6|10547.6|10554.3|10550.3|10556.1|10551.9|10546.4|10542.4|47
1648597800000|2022-03-29 23:50:00|10553.4|10549.4|10549.6|10545.6|10555.8|10551.6|10547.2|10543.2|71
1648598100000|2022-03-29 23:55:00|10549.3|10545.3|10562.6|10554.6|10570.9|10564.9|10549.3|10544.6|171
1648598400000|2022-03-30 00:00:00|10562.9|10554.9|10491.4|10483.4|10587.7|10581.5|10441.1|10435.6|1495
1648598700000|2022-03-30 00:05:00|10491.1|10483.1|10492.5|10484.5|10515.9|10511.9|10466.6|10461.6|556
1648599000000|2022-03-30 00:10:00|10492.3|10484.3|10469.6|10465.6|10502.8|10496.4|10463.9|10459.9|357
1648599300000|2022-03-30 00:15:00|10469.7|10465.7|10464.5|10460.5|10481.1|10477.1|10459.9|10455.9|342
1648599600000|2022-03-30 00:20:00|10464.4|10460.4|10489.3|10485.3|10491.8|10487.8|10445.7|10441.7|439
1648599900000|2022-03-30 00:25:00|10488.7|10484.7|10500.3|10496.3|10501.3|10497.3|10479.3|10475|167
1648600200000|2022-03-30 00:30:00|10501.3|10497.3|10491|10487|10506.7|10502.7|10468|10463.2|299
1648600500000|2022-03-30 00:35:00|10489.5|10485.5|10490|10486|10501.7|10497.7|10482|10478|184
1648600800000|2022-03-30 00:40:00|10489.6|10485.6|10499.8|10495.8|10506.3|10502.3|10481.9|10477.9|228
1648601100000|2022-03-30 00:45:00|10497.8|10493.8|10495.9|10491.9|10509.3|10505.3|10493.4|10489.4|123
1648601400000|2022-03-30 00:50:00|10496.3|10492.3|10501.4|10497.4|10505.1|10501.1|10491.6|10487.6|111
1648601700000|2022-03-30 00:55:00|10500.9|10496.9|10541.4|10537.4|10544.4|10540.4|10500.9|10496.9|462
1648602000000|2022-03-30 01:00:00|10542.3|10538.3|10481.2|10477.2|10542.4|10538.4|10475.2|10471.2|969
1648602300000|2022-03-30 01:05:00|10482.5|10474.5|10451|10447|10493|10489|10449|10444.1|387
1648602600000|2022-03-30 01:10:00|10450.8|10446.8|10458.3|10454.3|10461.3|10456.3|10413.9|10409.9|1084
1648602900000|2022-03-30 01:15:00|10457.6|10453.6|10449.1|10445.1|10458|10454|10415.9|10411.1|546
1648603200000|2022-03-30 01:20:00|10450.4|10446.4|10442.7|10438.7|10476.2|10472.2|10439.9|10435.9|483
1648603500000|2022-03-30 01:25:00|10442.9|10438.9|10427.5|10423.5|10458.6|10454.6|10406|10402|625
1648603800000|2022-03-30 01:30:00|10428|10424|10420.2|10416.2|10435.5|10430.2|10409.5|10403.7|435
1648604100000|2022-03-30 01:35:00|10420.3|10416.3|10418.1|10414.1|10430.2|10426.2|10398|10394|324
1648604400000|2022-03-30 01:40:00|10417.8|10413.8|10413.3|10409.3|10436.5|10432.5|10413|10409|353
1648604700000|2022-03-30 01:45:00|10413.8|10409.8|10404.3|10400.3|10425.3|10421.3|10389.7|10385.7|518
1648605000000|2022-03-30 01:50:00|10406.3|10402.3|10464.7|10460.7|10472.9|10468.9|10399.8|10395.8|676
1648605300000|2022-03-30 01:55:00|10465.1|10461.1|10425.7|10421.7|10469.1|10465.1|10421.7|10417.7|424
1648605600000|2022-03-30 02:00:00|10425.4|10421.4|10451.4|10447.4|10458.9|10454.9|10422|10418|267
1648605900000|2022-03-30 02:05:00|10451.7|10447.7|10462.2|10458.2|10463.7|10459.7|10435.9|10431.9|241
1648606200000|2022-03-30 02:10:00|10463.2|10459.2|10452.6|10448.6|10463.5|10459.5|10443.6|10438.5|124
1648606500000|2022-03-30 02:15:00|10453.1|10449.1|10445|10441|10453.8|10449.5|10438|10434|100
1648606800000|2022-03-30 02:20:00|10444.9|10440.9|10421.8|10417.8|10450.3|10445|10412.8|10408.3|360
1648607100000|2022-03-30 02:25:00|10424.1|10416.1|10409.7|10405.7|10424.6|10420.6|10408.7|10404.7|176
1648607400000|2022-03-30 02:30:00|10409.4|10405.4|10423.9|10419.9|10447.8|10443.8|10399.7|10395.7|544
1648607700000|2022-03-30 02:35:00|10422.4|10418.4|10421.9|10417.9|10431.5|10427.5|10406.4|10402.4|301
1648608000000|2022-03-30 02:40:00|10422.5|10418.5|10429.5|10425.5|10430|10425.5|10413.9|10409.9|140
1648608300000|2022-03-30 02:45:00|10429.2|10425.2|10453.2|10449.2|10457.6|10453.6|10428.5|10424.5|333
1648608600000|2022-03-30 02:50:00|10452.5|10448.5|10440.9|10436.9|10454.2|10450.2|10424.5|10420.5|212
1648608900000|2022-03-30 02:55:00|10440.6|10436.6|10427.9|10423.9|10452.1|10447.5|10417.3|10413.3|226
1648609200000|2022-03-30 03:00:00|10426.3|10422.3|10440.6|10436.6|10445.9|10441.9|10424.9|10420.3|132
1648609500000|2022-03-30 03:05:00|10441.1|10437.1|10446.1|10442.1|10463.6|10459.6|10435.7|10431.3|304
1648609800000|2022-03-30 03:10:00|10445.1|10441.1|10417.5|10413.5|10451.7|10447.7|10414.4|10410.4|294
1648610100000|2022-03-30 03:15:00|10417.4|10413.4|10412.5|10408.5|10426.4|10420.9|10403.4|10398.2|291
1648610400000|2022-03-30 03:20:00|10413.9|10409.9|10428.5|10424.5|10430.8|10425.9|10412.5|10406|248
1648610700000|2022-03-30 03:25:00|10428.2|10424.2|10427|10423|10435|10430.7|10421|10417|108
1648611000000|2022-03-30 03:30:00|10427.5|10423.5|10419|10415|10430.8|10425|10416.1|10412.1|90
1648611300000|2022-03-30 03:35:00|10418.5|10414.5|10404.1|10400.1|10419.6|10414.5|10403.8|10399.6|133
1648611600000|2022-03-30 03:40:00|10403.9|10399.9|10409.8|10405.8|10418.3|10413.8|10402.6|10398.6|152
1648611900000|2022-03-30 03:45:00|10409.3|10405.3|10419.5|10415.5|10421.5|10416|10406.6|10401.1|112
1648612200000|2022-03-30 03:50:00|10420.2|10416.2|10439.2|10435.2|10446.2|10440.7|10420.2|10414.5|233
1648612500000|2022-03-30 03:55:00|10439.5|10435.5|10439.8|10435.8|10447.4|10443.4|10436.8|10432.8|136
1648612800000|2022-03-30 04:00:00|10440.5|10436.5|10438.6|10434.6|10444.2|10438.7|10428.3|10422.5|112
1648613100000|2022-03-30 04:05:00|10438.1|10434.1|10434.4|10430.4|10440.7|10435|10432.1|10427.4|48
1648613400000|2022-03-30 04:10:00|10434.1|10430.1|10421.6|10417.6|10437.6|10433.4|10419.6|10415.6|101
1648613700000|2022-03-30 04:15:00|10422.9|10418.9|10424|10420|10426.1|10422.1|10418.1|10414.1|72
1648614000000|2022-03-30 04:20:00|10424.4|10420.4|10434|10430|10437|10433|10420|10416|107
1648614300000|2022-03-30 04:25:00|10434.4|10430.4|10450.7|10446.7|10458.2|10451.7|10429|10423|273
1648614600000|2022-03-30 04:30:00|10449.6|10445.6|10442.8|10438.8|10454|10449.8|10440.3|10436.3|116
1648614900000|2022-03-30 04:35:00|10440.3|10436.3|10448.8|10444.8|10450.9|10446.9|10440.3|10436.3|54
1648615200000|2022-03-30 04:40:00|10449.3|10445.3|10454.6|10450.6|10456.2|10452.2|10444.8|10438.8|106
1648615500000|2022-03-30 04:45:00|10454.7|10450.7|10454.7|10450.7|10461.4|10457.4|10449.2|10445.2|126
1648615800000|2022-03-30 04:50:00|10455.2|10451.2|10458.7|10454.7|10460|10455.7|10451.4|10447.4|93
1648616100000|2022-03-30 04:55:00|10458.8|10454.8|10451.7|10447.7|10460.9|10456.9|10451.7|10447.7|74
1648616400000|2022-03-30 05:00:00|10452|10448|10426.5|10422.5|10452.2|10448.2|10426|10420.6|159
1648616700000|2022-03-30 05:05:00|10426.8|10422.8|10426.3|10422.3|10436|10432|10424.9|10420.9|126
1648617000000|2022-03-30 05:10:00|10426.4|10422.4|10425.2|10421.2|10428.8|10424.8|10419.6|10415.6|89
1648617300000|2022-03-30 05:15:00|10426.1|10422.1|10423.1|10419.1|10426.7|10422.7|10417.9|10413.9|106
1648617600000|2022-03-30 05:20:00|10423.7|10419.7|10427.4|10423.4|10431.1|10427.1|10422.6|10418.6|79
1648617900000|2022-03-30 05:25:00|10426.9|10422.9|10426.7|10422.7|10433.4|10429.4|10423.5|10419.5|80
1648618200000|2022-03-30 05:30:00|10428.3|10420.3|10445|10441|10446|10442|10412.5|10408.5|275
1648618500000|2022-03-30 05:35:00|10445.3|10441.3|10455.3|10451.3|10461.8|10457.8|10444.6|10439.1|292
1648618800000|2022-03-30 05:40:00|10454.6|10450.6|10436.9|10432.9|10461.1|10457.1|10426.9|10422.9|290
1648619100000|2022-03-30 05:45:00|10436.7|10432.7|10447.3|10443.3|10448.4|10444.4|10428.7|10423.4|154
1648619400000|2022-03-30 05:50:00|10447.8|10443.8|10427.1|10423.1|10459.5|10455.5|10425.8|10421.8|227
1648619700000|2022-03-30 05:55:00|10426.6|10422.6|10456.5|10452.5|10458.8|10454.8|10426.1|10422.1|330
1648620000000|2022-03-30 06:00:00|10456.3|10452.3|10485.1|10481.1|10497|10490|10432.1|10428.1|908
1648620300000|2022-03-30 06:05:00|10485.3|10481.3|10495.9|10491.9|10506.9|10502.9|10473.2|10469.2|328
1648620600000|2022-03-30 06:10:00|10495.6|10491.6|10476|10472|10499.7|10495.7|10471.7|10467.7|302
1648620900000|2022-03-30 06:15:00|10476.5|10472.5|10488.7|10484.7|10496.2|10492.2|10468.9|10464.9|428
1648621200000|2022-03-30 06:20:00|10488.3|10484.3|10520|10516|10537.4|10533.4|10487|10483|819
1648621500000|2022-03-30 06:25:00|10521|10517|10504|10500|10535.4|10531.4|10502.6|10498.6|390
1648621800000|2022-03-30 06:30:00|10506|10502|10497.9|10493.9|10518|10514|10487.9|10483.9|773
1648622100000|2022-03-30 06:35:00|10499.1|10495.1|10521.4|10517.4|10527.7|10523.7|10494.8|10490.8|393
1648622400000|2022-03-30 06:40:00|10521.7|10517.7|10543.2|10539.2|10547.2|10543.2|10514.4|10510.4|563
1648622700000|2022-03-30 06:45:00|10543.6|10539.6|10552.4|10548.4|10578.9|10574.9|10543.6|10539.6|1198
1648623000000|2022-03-30 06:50:00|10553.4|10549.4|10602.7|10598.7|10607.2|10602.2|10545.9|10541.9|1070
1648623300000|2022-03-30 06:55:00|10602.4|10598.4|10632|10628|10641.2|10637.2|10596.2|10591.2|1645
1648623600000|2022-03-30 07:00:00|10632.3|10628.3|10611.6|10607.6|10654|10650|10607.2|10603.2|1353
1648623900000|2022-03-30 07:05:00|10612|10608|10599.8|10595.8|10630.6|10626.6|10593.6|10589.6|711
1648624200000|2022-03-30 07:10:00|10600.3|10596.3|10595.7|10591.7|10614.5|10610.5|10588.7|10584.7|547
1648624500000|2022-03-30 07:15:00|10596.1|10592.1|10594.2|10590.2|10614.4|10610.4|10588.2|10584.2|402
1648624800000|2022-03-30 07:20:00|10592.7|10588.7|10608.7|10604.7|10625.7|10621.7|10581.2|10577.2|594
1648625100000|2022-03-30 07:25:00|10608.9|10604.9|10600.3|10596.3|10616|10612|10582.9|10578.9|439
1648625400000|2022-03-30 07:30:00|10600|10596|10583.6|10579.6|10617.3|10613.3|10573.5|10569.5|455
1648625700000|2022-03-30 07:35:00|10583.1|10579.1|10576.4|10572.4|10589.5|10585.5|10563.4|10559.4|435
1648626000000|2022-03-30 07:40:00|10575.8|10571.8|10582.1|10578.1|10611.1|10607.1|10568.1|10564.1|434
1648626300000|2022-03-30 07:45:00|10582.6|10578.6|10579.9|10575.9|10590.4|10586.4|10568.4|10564.4|396
1648626600000|2022-03-30 07:50:00|10581.9|10577.9|10572.4|10568.4|10583.4|10579.4|10566.4|10562.4|273
1648626900000|2022-03-30 07:55:00|10572.7|10568.7|10561.1|10557.1|10578.4|10574.4|10549.5|10545.5|644
1648627200000|2022-03-30 08:00:00|10562.2|10558.2|10541.4|10537.4|10573.5|10569.5|10514.5|10510.5|1135
1648627500000|2022-03-30 08:05:00|10542.1|10538.1|10523.3|10519.3|10543.3|10539.3|10516.8|10512.8|506
1648627800000|2022-03-30 08:10:00|10523.6|10519.6|10543.7|10539.7|10549.6|10545.6|10513.6|10509.6|627
1648628100000|2022-03-30 08:15:00|10543.2|10539.2|10510.4|10506.4|10553.2|10549.2|10491.1|10487.1|1015
1648628400000|2022-03-30 08:20:00|10510.1|10506.1|10506|10502|10515.6|10511.6|10486.9|10482.9|730
1648628700000|2022-03-30 08:25:00|10507|10503|10539.3|10535.3|10554.2|10550.2|10504|10500|1580
1648629000000|2022-03-30 08:30:00|10539.7|10535.7|10569.3|10565.3|10572.8|10568.8|10529.2|10525.2|938
1648629300000|2022-03-30 08:35:00|10569.2|10565.2|10562.6|10558.6|10575|10571|10550.8|10546.8|485
1648629600000|2022-03-30 08:40:00|10562.1|10558.1|10595.3|10591.3|10603.6|10599.6|10558.6|10554.6|776
1648629900000|2022-03-30 08:45:00|10594.8|10590.8|10580.3|10576.3|10598.8|10594.8|10556.6|10552.6|675
1648630200000|2022-03-30 08:50:00|10580.9|10576.9|10572.7|10568.7|10587.4|10583.4|10564.1|10560.1|401
1648630500000|2022-03-30 08:55:00|10572.6|10568.6|10589.4|10585.4|10601.7|10597.7|10569.1|10565.1|388
1648630800000|2022-03-30 09:00:00|10589|10585|10613.2|10609.2|10632.9|10628.9|10588.9|10584.9|1112
1648631100000|2022-03-30 09:05:00|10614.5|10610.5|10624.8|10620.8|10655.2|10651.2|10610.2|10606.2|1610
1648631400000|2022-03-30 09:10:00|10625.2|10621.2|10630.6|10626.6|10646.8|10642.8|10621.6|10617.6|834
1648631700000|2022-03-30 09:15:00|10631.1|10627.1|10631.4|10627.4|10637.4|10633.4|10620.6|10616.6|521
1648632000000|2022-03-30 09:20:00|10631.9|10627.9|10611.9|10607.9|10631.9|10627.9|10607.6|10603.6|646
1648632300000|2022-03-30 09:25:00|10611.4|10607.4|10583.6|10579.6|10620.8|10616.8|10583.3|10579.3|475
1648632600000|2022-03-30 09:30:00|10584.3|10580.3|10595.3|10591.3|10599.8|10595.8|10573.8|10569.8|561
1648632900000|2022-03-30 09:35:00|10593.8|10589.8|10558.9|10554.9|10595.9|10591.9|10555.4|10551.4|767
1648633200000|2022-03-30 09:40:00|10559.2|10555.2|10557.1|10553.1|10574.8|10570.8|10545.1|10541.1|714
1648633500000|2022-03-30 09:45:00|10556.9|10552.9|10584.4|10580.4|10588.9|10584.9|10553.7|10549.7|543
1648633800000|2022-03-30 09:50:00|10584.1|10580.1|10532.2|10528.2|10587.2|10583.2|10523.2|10519.2|608
1648634100000|2022-03-30 09:55:00|10531.2|10527.2|10557.5|10553.5|10560.8|10556.8|10530.7|10526.7|543
1648634400000|2022-03-30 10:00:00|10557.3|10553.3|10559|10555|10598.9|10594.9|10550|10546|1508
1648634700000|2022-03-30 10:05:00|10558.3|10554.3|10558.1|10554.1|10560.1|10556.1|10537.5|10533.5|587
1648635000000|2022-03-30 10:10:00|10558.4|10554.4|10532.1|10528.1|10558.6|10554.6|10511.8|10507.6|722
1648635300000|2022-03-30 10:15:00|10531.1|10527.1|10534|10530|10567.6|10563.6|10530.6|10526.6|624
1648635600000|2022-03-30 10:20:00|10534.4|10530.4|10542.7|10538.7|10550.9|10546.9|10521.2|10517.2|473
1648635900000|2022-03-30 10:25:00|10543.4|10539.4|10536|10532|10557.3|10553.3|10535|10531|238
1648636200000|2022-03-30 10:30:00|10536.3|10532.3|10537.8|10533.8|10544.5|10540.5|10531.8|10527.8|154
1648636500000|2022-03-30 10:35:00|10536.6|10532.6|10567.4|10563.4|10578.5|10574|10533.3|10529.3|436
1648636800000|2022-03-30 10:40:00|10567.1|10563.1|10551.9|10547.9|10573.4|10569.4|10536.7|10532.7|469
1648637100000|2022-03-30 10:45:00|10552.9|10548.9|10587.1|10583.1|10591.1|10587.1|10550.9|10546.9|538
1648637400000|2022-03-30 10:50:00|10587.7|10583.7|10616.5|10612.5|10621.5|10617.5|10586.6|10582.6|759
1648637700000|2022-03-30 10:55:00|10616.7|10612.7|10612.3|10608.3|10619.5|10615.5|10596.5|10592.5|603
1648638000000|2022-03-30 11:00:00|10612|10608|10601.7|10597.7|10623.8|10619.8|10589.7|10585.7|908
1648638300000|2022-03-30 11:05:00|10600.3|10596.3|10629.1|10625.1|10637|10633|10575.6|10571.6|1463
1648638600000|2022-03-30 11:10:00|10628.8|10624.8|10621.6|10617.6|10631.6|10627.6|10598.4|10594.4|775
1648638900000|2022-03-30 11:15:00|10622.1|10618.1|10637.9|10633.9|10644.9|10640.9|10613.4|10609.4|717
1648639200000|2022-03-30 11:20:00|10637.8|10633.8|10627.4|10623.4|10646.4|10642.4|10623.4|10619.4|568
1648639500000|2022-03-30 11:25:00|10626.6|10622.6|10618.9|10614.9|10654.4|10650.4|10615.2|10611.2|1006
1648639800000|2022-03-30 11:30:00|10619.2|10615.2|10605.7|10601.7|10632|10628|10594.3|10590.3|721
1648640100000|2022-03-30 11:35:00|10606|10602|10606.5|10602.5|10617.2|10613.2|10595|10591|603
1648640400000|2022-03-30 11:40:00|10606.1|10602.1|10598.1|10594.1|10610|10606|10589.9|10585.9|505
1648640700000|2022-03-30 11:45:00|10597.8|10593.8|10586.7|10582.7|10603.8|10599.8|10570.7|10566.7|708
1648641000000|2022-03-30 11:50:00|10587.1|10583.1|10576.4|10572.4|10605.7|10601.7|10570.4|10566.4|1021
1648641300000|2022-03-30 11:55:00|10575.9|10571.9|10568.2|10564.2|10616.2|10612.2|10548.4|10543.5|2930
1648641600000|2022-03-30 12:00:00|10571.7|10567.7|10600.3|10596.3|10600.3|10596.3|10552|10548|1369
1648641900000|2022-03-30 12:05:00|10600.8|10596.8|10608|10604|10613.6|10609.6|10580.6|10576.6|622
1648642200000|2022-03-30 12:10:00|10608.1|10604.1|10675.1|10671.1|10681.8|10677.8|10606.5|10602.5|2354
1648642500000|2022-03-30 12:15:00|10675.4|10671.4|10652.2|10648.2|10680.1|10676.1|10622.4|10618.4|1914
1648642800000|2022-03-30 12:20:00|10652.7|10648.7|10694.2|10690.2|10694.2|10690.2|10648.4|10644.4|1068
1648643100000|2022-03-30 12:25:00|10692.9|10688.9|10665.7|10661.7|10697.2|10693.2|10651.4|10647.4|953
1648643400000|2022-03-30 12:30:00|10666.4|10662.4|10657.5|10653.5|10671.7|10667.7|10634.7|10630.3|912
1648643700000|2022-03-30 12:35:00|10657.3|10653.3|10639.8|10635.8|10671.8|10667.8|10634.5|10630.5|1221
1648644000000|2022-03-30 12:40:00|10639.5|10635.5|10645.8|10641.8|10647.5|10643.5|10621.3|10617|985
1648644300000|2022-03-30 12:45:00|10644.8|10640.8|10635.6|10631.6|10663.6|10659.6|10634.1|10630.1|1174
1648644600000|2022-03-30 12:50:00|10636.3|10632.3|10652.1|10648.1|10656.1|10652.1|10615.3|10611.3|1259
1648644900000|2022-03-30 12:55:00|10651.7|10647.7|10715.6|10711.6|10735.6|10731.6|10648.6|10644.6|3669
1648645200000|2022-03-30 13:00:00|10714.1|10710.1|10728.7|10724.7|10745.7|10741.7|10710.4|10706.4|2760
1648645500000|2022-03-30 13:05:00|10729.7|10725.7|10753|10749|10760.2|10756.2|10718.4|10714.4|2534
1648645800000|2022-03-30 13:10:00|10753.2|10749.2|10751.3|10747.3|10759.8|10755.8|10725.8|10721.8|1904
1648646100000|2022-03-30 13:15:00|10751.7|10747.7|10733.5|10729.5|10771.6|10767.6|10733.5|10729.5|1925
1648646400000|2022-03-30 13:20:00|10734.5|10730.5|10707.4|10703.4|10737.1|10733.1|10689.6|10685.6|4135
1648646700000|2022-03-30 13:25:00|10707.1|10703.1|10706.1|10702.1|10716.2|10712.2|10668.2|10664.2|2430
1648647000000|2022-03-30 13:30:00|10706.7|10702.7|10728.7|10724.7|10736.5|10732.5|10684.4|10680.4|1960
1648647300000|2022-03-30 13:35:00|10729.9|10725.9|10767.4|10763.4|10784|10780|10729.9|10725.9|3649
1648647600000|2022-03-30 13:40:00|10768.4|10764.4|10750.5|10746.5|10778.5|10774.5|10737.8|10733.8|1805
1648647900000|2022-03-30 13:45:00|10750.8|10746.8|10738.3|10734.3|10784.8|10780.8|10730.9|10726.9|2015
1648648200000|2022-03-30 13:50:00|10738.6|10734.6|10783.1|10779.1|10800.4|10796.4|10719.8|10715.8|2388
1648648500000|2022-03-30 13:55:00|10783.4|10779.4|10766.7|10762.7|10790.4|10786.4|10754.9|10750.9|2086
1648648800000|2022-03-30 14:00:00|10768.4|10764.4|10748|10744|10783.2|10779.2|10741.9|10737.9|1544
1648649100000|2022-03-30 14:05:00|10748.5|10744.5|10729.3|10725.3|10784|10780|10722.3|10718.3|2029
1648649400000|2022-03-30 14:10:00|10729|10725|10755.6|10751.6|10773.2|10769.2|10725.3|10721.3|2951
1648649700000|2022-03-30 14:15:00|10754.6|10750.6|10721.8|10717.8|10767.3|10763.3|10717.1|10713.1|2108
1648650000000|2022-03-30 14:20:00|10720.3|10716.3|10752.4|10748.4|10757.9|10753.9|10716.6|10712.6|1472
1648650300000|2022-03-30 14:25:00|10752.2|10748.2|10742.2|10738.2|10754.6|10750.6|10731.4|10727.4|1279
1648650600000|2022-03-30 14:30:00|10742.4|10738.4|10691|10687|10752.4|10748.4|10675|10671|4394
1648650900000|2022-03-30 14:35:00|10691.5|10687.5|10688.2|10684.2|10710.7|10706.7|10675.2|10671.2|2258
1648651200000|2022-03-30 14:40:00|10688.8|10684.8|10697.3|10693.3|10721.7|10717.7|10679.8|10675.8|2040
1648651500000|2022-03-30 14:45:00|10698|10694|10704.8|10700.8|10740.5|10736.5|10697.1|10693.1|2285
1648651800000|2022-03-30 14:50:00|10705.1|10701.1|10725.6|10721.6|10736.3|10732.3|10701.3|10697.3|1669
1648652100000|2022-03-30 14:55:00|10726.1|10722.1|10759.1|10755.1|10773.7|10769.7|10714.6|10710.6|2765
1648652400000|2022-03-30 15:00:00|10759.2|10755.2|10781.4|10777.4|10784.5|10780.5|10748.7|10744.7|2141
1648652700000|2022-03-30 15:05:00|10783|10779|10747.3|10743.3|10787.2|10783.2|10741.3|10737.3|2141
1648653000000|2022-03-30 15:10:00|10747.8|10743.8|10747|10743|10758.7|10754.7|10728.3|10724.3|1423
1648653300000|2022-03-30 15:15:00|10748.3|10744.3|10703.9|10699.9|10750.3|10746.3|10692.1|10688.1|1949
1648653600000|2022-03-30 15:20:00|10702.9|10698.9|10664.3|10660.3|10722.4|10718.4|10635.8|10631.8|3842
1648653900000|2022-03-30 15:25:00|10662.9|10658.9|10692.9|10688.9|10707.7|10703.7|10639.6|10635.6|4436
1648654200000|2022-03-30 15:30:00|10693.9|10689.9|10697.7|10693.7|10703.9|10699.9|10681.9|10677.9|2251
1648654500000|2022-03-30 15:35:00|10698|10694|10699.7|10695.7|10701.7|10697.7|10668.5|10664.5|2094
1648654800000|2022-03-30 15:40:00|10698.3|10694.3|10707.1|10703.1|10717|10713|10693|10689|1463
1648655100000|2022-03-30 15:45:00|10707|10703|10708|10704|10720|10716|10689.5|10685.5|1279
1648655400000|2022-03-30 15:50:00|10706.5|10702.5|10724.6|10720.6|10737.4|10733.4|10706|10702|1440
1648655700000|2022-03-30 15:55:00|10724.9|10720.9|10727.4|10723.4|10740.3|10736.3|10714.1|10710.1|1379
1648656000000|2022-03-30 16:00:00|10726.9|10722.9|10710.4|10706.4|10734.7|10730.7|10693.2|10689.2|1421
1648656300000|2022-03-30 16:05:00|10709.5|10705.5|10716|10712|10724.7|10720.7|10699.2|10695.2|1205
1648656600000|2022-03-30 16:10:00|10716.3|10712.3|10723.3|10719.3|10729.7|10725.7|10701.3|10697.3|1164
1648656900000|2022-03-30 16:15:00|10723.7|10719.7|10721.6|10717.6|10735|10731|10711|10707|1081
1648657200000|2022-03-30 16:20:00|10722|10718|10687.3|10683.3|10724.5|10720.5|10681.3|10677.3|1478
1648657500000|2022-03-30 16:25:00|10685.8|10681.8|10663.4|10659.4|10690.7|10686.7|10654.9|10650.9|1591
1648657800000|2022-03-30 16:30:00|10663.6|10659.6|10663.7|10659.7|10678.4|10674.4|10657.7|10653.7|1615
1648658100000|2022-03-30 16:35:00|10664.2|10660.2|10588.9|10584.9|10665.7|10661.7|10573|10569|4258
1648658400000|2022-03-30 16:40:00|10587.9|10583.9|10609.2|10605.2|10617.9|10613.9|10581.5|10577.5|2129
1648658700000|2022-03-30 16:45:00|10609.3|10605.3|10616.6|10612.6|10632.5|10628.5|10599.2|10595.2|1518
1648659000000|2022-03-30 16:50:00|10616.5|10612.5|10599.4|10595.4|10620.8|10616.8|10588.5|10584.5|1171
1648659300000|2022-03-30 16:55:00|10599.1|10595.1|10605.1|10601.1|10620.9|10616.9|10588.6|10584.6|1613
1648659600000|2022-03-30 17:00:00|10604.1|10600.1|10602.4|10598.4|10618.4|10614.4|10577.2|10573.2|1511
1648659900000|2022-03-30 17:05:00|10602.9|10598.9|10627|10623|10629|10625|10601.4|10597.4|1447
1648660200000|2022-03-30 17:10:00|10627.2|10623.2|10654.8|10650.8|10654.8|10650.8|10623.5|10619.5|1264
1648660500000|2022-03-30 17:15:00|10655|10651|10647|10643|10666.3|10662.3|10646|10642|1123
1648660800000|2022-03-30 17:20:00|10646.2|10642.2|10641|10637|10654|10650|10633.6|10629.6|1011
1648661100000|2022-03-30 17:25:00|10642.5|10638.5|10625.1|10621.1|10649|10645|10616.6|10612.6|1297
1648661400000|2022-03-30 17:30:00|10624.8|10620.8|10598.2|10594.2|10625.4|10621.4|10593.4|10589.4|1203
1648661700000|2022-03-30 17:35:00|10597.2|10593.2|10635.1|10631.1|10637.2|10633.2|10593.3|10589.3|1272
1648662000000|2022-03-30 17:40:00|10634.9|10630.9|10628.5|10624.5|10650.5|10646.5|10621.7|10617.7|938
1648662300000|2022-03-30 17:45:00|10627.9|10623.9|10630.4|10626.4|10645.2|10641.2|10627.5|10623.5|1241
1648662600000|2022-03-30 17:50:00|10632|10628|10622|10618|10634.4|10630.4|10610.7|10606.7|930
1648662900000|2022-03-30 17:55:00|10621.5|10617.5|10655.6|10651.6|10655.6|10651.6|10612.5|10608.5|933
1648663200000|2022-03-30 18:00:00|10655|10651|10626.1|10622.1|10655|10651|10608.8|10604.8|1238
1648663500000|2022-03-30 18:05:00|10626.8|10622.8|10623.1|10619.1|10638.4|10634.4|10622.6|10618.6|1257
1648663800000|2022-03-30 18:10:00|10622.4|10618.4|10657.1|10653.1|10660.7|10656.7|10614.1|10610.1|1373
1648664100000|2022-03-30 18:15:00|10657.4|10653.4|10665.4|10661.4|10665.9|10661.9|10638.7|10634.7|1647
1648664400000|2022-03-30 18:20:00|10664.5|10660.5|10685.3|10681.3|10696.8|10692.8|10663.5|10659.5|2925
1648664700000|2022-03-30 18:25:00|10684.8|10680.8|10710.6|10706.6|10726.6|10722.6|10680.5|10676.5|5169
1648665000000|2022-03-30 18:30:00|10711|10707|10702.1|10698.1|10712.5|10708.5|10692.8|10688.8|2062
1648665300000|2022-03-30 18:35:00|10702.4|10698.4|10702.6|10698.6|10707.6|10703.6|10698.9|10694.9|625
1648665600000|2022-03-30 18:40:00|10702.2|10698.2|10688|10684|10702.2|10698.2|10687.5|10683.5|663
1648665900000|2022-03-30 18:45:00|10688.4|10684.4|10696.5|10692.5|10697.4|10693.4|10680.4|10676.4|551
1648666200000|2022-03-30 18:50:00|10697.2|10693.2|10689.2|10685.2|10697.3|10693.3|10682.5|10678.5|565
1648666500000|2022-03-30 18:55:00|10689.1|10685.1|10686.6|10682.6|10694.6|10690.6|10680.6|10676.6|1163
1648666800000|2022-03-30 19:00:00|10686|10682|10679.3|10675.3|10689.6|10685.6|10679.3|10675.3|306
1648667100000|2022-03-30 19:05:00|10678.9|10674.9|10667.1|10663.1|10682.8|10678.8|10665.6|10661.6|398
1648667400000|2022-03-30 19:10:00|10666.9|10662.9|10664|10660|10668.2|10664.2|10657.2|10653.2|439
1648667700000|2022-03-30 19:15:00|10657.2|10653.2|10647.8|10643.8|10661.5|10657.5|10647.5|10643.5|1053
1648668000000|2022-03-30 19:20:00|10648.8|10644.8|10648.3|10644.3|10653|10649|10636.1|10632.1|830
1648668300000|2022-03-30 19:25:00|10648.6|10644.6|10649|10645|10655.1|10651.1|10635.6|10631.6|428
1648668600000|2022-03-30 19:30:00|10649.6|10645.6|10649.6|10645.6|10660.8|10656.8|10648.6|10644.6|273
1648668900000|2022-03-30 19:35:00|10650.6|10646.6|10654.4|10650.4|10667.1|10663.1|10648.4|10644.4|295
1648669200000|2022-03-30 19:40:00|10655.1|10651.1|10662.5|10658.5|10662.5|10658.5|10650|10646|155
1648669500000|2022-03-30 19:45:00|10662.9|10658.9|10653.3|10649.3|10664.7|10660.7|10652.7|10648.7|187
1648669800000|2022-03-30 19:50:00|10653|10649|10660.7|10656.7|10661.3|10657.3|10645.3|10641.3|244
1648670100000|2022-03-30 19:55:00|10659.8|10655.8|10647.5|10643.5|10668.1|10664.1|10647.1|10643.1|279
1648670400000|2022-03-30 20:00:00|10647.8|10643.8|10675.1|10671.1|10676.1|10672.1|10645.5|10641.5|377
1648670700000|2022-03-30 20:05:00|10673.8|10669.8|10672.9|10668.9|10680.4|10676.4|10668.4|10664.4|104
1648671000000|2022-03-30 20:10:00|10673.6|10669.6|10683.2|10679.2|10684.4|10680.4|10669.9|10665.9|158
1648671300000|2022-03-30 20:15:00|10683.4|10679.4|10661.9|10657.9|10683.4|10679.4|10660.4|10656.4|174
1648671600000|2022-03-30 20:20:00|10662.2|10658.2|10668.8|10664.8|10671.5|10667.5|10653|10649|299
1648671900000|2022-03-30 20:25:00|10668.5|10664.5|10670.5|10666.5|10672.8|10668.8|10662|10658|118
1648672200000|2022-03-30 20:30:00|10669.3|10665.3|10684|10680|10684.3|10680.3|10667.3|10663.3|114
1648672500000|2022-03-30 20:35:00|10683.8|10679.8|10677.6|10673.6|10687.6|10683.6|10676|10672|130
1648672800000|2022-03-30 20:40:00|10677.3|10673.3|10686.9|10682.9|10687.9|10683.9|10675.3|10671.3|180
1648673100000|2022-03-30 20:45:00|10687.4|10683.4|10651|10647|10691.9|10687.9|10648.7|10644.7|223
1648673400000|2022-03-30 20:50:00|10650.7|10646.7|10673.2|10669.2|10674.5|10670.5|10649.9|10645.9|193
1648673700000|2022-03-30 20:55:00|10673.4|10669.4|10672|10668|10681.3|10677.3|10664.2|10660.2|245
1648677600000|2022-03-30 22:00:00|10675.5|10671.5|10681.5|10677.5|10692.2|10685.5|10674.2|10668.7|201
1648677900000|2022-03-30 22:05:00|10681.3|10677.3|10659.6|10655.6|10684.1|10680.1|10657|10652.5|150
1648678200000|2022-03-30 22:10:00|10664.4|10656.4|10671.8|10667.8|10676.3|10671.3|10662|10656.4|36
1648678500000|2022-03-30 22:15:00|10675.1|10667.1|10675.1|10671.1|10676.6|10672.6|10666.8|10662.8|44
1648678800000|2022-03-30 22:20:00|10674.7|10670.7|10675.7|10671.7|10681.1|10677.1|10670.9|10665.7|56
1648679100000|2022-03-30 22:25:00|10675.2|10671.2|10662.9|10658.9|10676.1|10671.9|10660.7|10654.4|93
1648679400000|2022-03-30 22:30:00|10663.5|10659.5|10658|10654|10668.9|10664.9|10654.9|10649.2|68
1648679700000|2022-03-30 22:35:00|10657.9|10653.9|10666.3|10658.3|10666.3|10658.7|10656.7|10652.7|38
1648680000000|2022-03-30 22:40:00|10667.5|10659.5|10662.5|10658.5|10667.5|10660|10658|10654|18
1648680300000|2022-03-30 22:45:00|10663.5|10659.5|10663.6|10659.6|10668|10664|10663|10659|26
1648680600000|2022-03-30 22:50:00|10663.9|10659.9|10667.3|10659.3|10667.3|10663.1|10659.1|10653.8|30
1648680900000|2022-03-30 22:55:00|10667.2|10659.2|10667.2|10663.2|10672.7|10668.7|10665.6|10659.2|31
1648681200000|2022-03-30 23:00:00|10667.6|10663.6|10673.5|10669.5|10674.4|10670.4|10667.6|10663.6|68
1648681500000|2022-03-30 23:05:00|10673.2|10669.2|10676|10672|10683.4|10679|10672.9|10668.9|63
1648681800000|2022-03-30 23:10:00|10676.3|10672.3|10692.1|10688.1|10695.5|10691.5|10676.3|10672.3|119
1648682100000|2022-03-30 23:15:00|10691.6|10687.6|10683.5|10679.5|10695|10691|10681.3|10676|66
1648682400000|2022-03-30 23:20:00|10683.6|10679.6|10681.4|10677.4|10685.1|10681.1|10679.1|10675.1|39
1648682700000|2022-03-30 23:25:00|10681.3|10677.3|10685.6|10681.6|10687.6|10683.6|10681.3|10677.1|33
1648683000000|2022-03-30 23:30:00|10685.2|10681.2|10681.9|10677.9|10686.1|10682.1|10681.6|10677.6|34
1648683300000|2022-03-30 23:35:00|10681.6|10677.6|10681|10677|10687.1|10683.1|10680.9|10676.9|22
1648683600000|2022-03-30 23:40:00|10680.7|10676.7|10674.2|10670.2|10681|10677|10667.2|10663.2|165
1648683900000|2022-03-30 23:45:00|10674.5|10670.5|10676.5|10672.5|10679.2|10675.2|10672.7|10667.8|29
1648684200000|2022-03-30 23:50:00|10677|10673|10676.1|10672.1|10678.6|10674.6|10673.5|10668.5|46
1648684500000|2022-03-30 23:55:00|10675.4|10671.4|10679.9|10675.9|10683.1|10679.1|10673.9|10669.9|58
1648684800000|2022-03-31 00:00:00|10680.3|10676.3|10632.9|10628.9|10707.6|10703.3|10629.6|10625.6|1118
1648685100000|2022-03-31 00:05:00|10634.6|10626.6|10640.1|10636.1|10651.9|10647.9|10627.1|10623.1|447
1648685400000|2022-03-31 00:10:00|10640.4|10636.4|10410.7|10406.7|10644.4|10640.4|10409.7|10402.8|4385
1648685700000|2022-03-31 00:15:00|10409.7|10405.7|10367.9|10363.9|10483.3|10476.5|10356.6|10351.5|3171
1648686000000|2022-03-31 00:20:00|10368.9|10364.9|10327.5|10319.5|10369.7|10365.7|10305.8|10298|3008
1648686300000|2022-03-31 00:25:00|10328|10320|10237.2|10233.2|10345|10338.6|10133.8|10125.8|4645
1648686600000|2022-03-31 00:30:00|10236.9|10232.9|10220.8|10212.8|10241.1|10236.4|10154.1|10149.1|3586
1648686900000|2022-03-31 00:35:00|10220.5|10212.5|10204.8|10196.8|10224.3|10217.6|10144.6|10139.6|2154
1648687200000|2022-03-31 00:40:00|10204.6|10196.6|10269.9|10265.9|10280|10276|10198.1|10190.3|2371
1648687500000|2022-03-31 00:45:00|10270.4|10266.4|10277.2|10273.2|10328.1|10324.1|10267.8|10263.6|2607
1648687800000|2022-03-31 00:50:00|10279.3|10275.3|10275.6|10271.6|10301|10297|10270.8|10265.8|1099
1648688100000|2022-03-31 00:55:00|10275.8|10271.8|10288.1|10284.1|10288.1|10284.1|10215.3|10209.1|1943
1648688400000|2022-03-31 01:00:00|10286.6|10282.6|10281.8|10277.8|10288.4|10282.6|10240.3|10236.3|2014
1648688700000|2022-03-31 01:05:00|10282|10278|10268.7|10264.7|10285.7|10281.7|10243|10238.5|964
1648689000000|2022-03-31 01:10:00|10268.9|10264.9|10280.5|10276.5|10305.9|10300.5|10265|10261|948
1648689300000|2022-03-31 01:15:00|10279.9|10275.9|10250.7|10246.7|10281.2|10275.9|10246.2|10242.2|572
1648689600000|2022-03-31 01:20:00|10251|10247|10222.7|10218.7|10256.8|10252.8|10207.5|10203.5|1420
1648689900000|2022-03-31 01:25:00|10223.2|10219.2|10204|10200|10237.9|10233.9|10192|10187.9|893
1648690200000|2022-03-31 01:30:00|10203.8|10199.8|10207.6|10203.6|10220.8|10216.8|10195.2|10191.2|956
1648690500000|2022-03-31 01:35:00|10207.8|10203.8|10225.3|10221.3|10245.9|10241.9|10202.2|10197.2|695
1648690800000|2022-03-31 01:40:00|10224.6|10220.6|10205.3|10201.3|10228.8|10224.8|10203.1|10199.1|494
1648691100000|2022-03-31 01:45:00|10206.2|10202.2|10241|10237|10247.7|10242.4|10203|10199|869
1648691400000|2022-03-31 01:50:00|10241.5|10237.5|10265.8|10261.8|10274.3|10270.3|10223.2|10217.9|866
1648691700000|2022-03-31 01:55:00|10265.3|10261.3|10263.6|10259.6|10271.3|10267.3|10246.8|10242.8|606
1648692000000|2022-03-31 02:00:00|10262.3|10258.3|10266.8|10262.8|10277.6|10273.6|10257|10253|581
1648692300000|2022-03-31 02:05:00|10267.4|10263.4|10247.6|10243.6|10268.8|10264.8|10228.6|10224.6|572
1648692600000|2022-03-31 02:10:00|10246.9|10242.9|10218.6|10214.6|10251.1|10247.1|10206.6|10201.6|515
1648692900000|2022-03-31 02:15:00|10218.5|10214.5|10202.6|10198.6|10218.8|10214.8|10195.8|10191.3|509
1648693200000|2022-03-31 02:20:00|10202.9|10198.9|10206.4|10202.4|10210.3|10206.3|10190.4|10186.4|487
1648693500000|2022-03-31 02:25:00|10207|10203|10215.5|10211.5|10229.5|10224.5|10204.2|10200.2|397
1648693800000|2022-03-31 02:30:00|10215|10211|10192.2|10188.2|10231.7|10227.7|10192.2|10188.2|440
1648694100000|2022-03-31 02:35:00|10192.9|10188.9|10153.9|10149.9|10202|10198|10151.4|10147.4|993
1648694400000|2022-03-31 02:40:00|10153.1|10149.1|10158.5|10154.5|10172|10167.2|10151|10147|606
1648694700000|2022-03-31 02:45:00|10159.5|10155.5|10119.1|10115.1|10159.5|10155.5|10092|10087.9|1831
1648695000000|2022-03-31 02:50:00|10119.4|10115.4|10142.1|10138.1|10151.6|10147.6|10108.2|10104.2|915
1648695300000|2022-03-31 02:55:00|10142.6|10138.6|10065.8|10057.8|10143.6|10139.6|10056.8|10052.5|1379
1648695600000|2022-03-31 03:00:00|10063.8|10059.8|10086|10082|10097.3|10091.4|10031.3|10026|1650
1648695900000|2022-03-31 03:05:00|10085.8|10081.8|10100.4|10096.4|10105.4|10101.4|10065.8|10060.8|924
1648696200000|2022-03-31 03:10:00|10100.1|10096.1|10100.7|10096.7|10118.7|10114.4|10087.7|10082.2|656
1648696500000|2022-03-31 03:15:00|10100.4|10096.4|10117|10113|10124.8|10120.8|10096.7|10092.7|543
1648696800000|2022-03-31 03:20:00|10116.8|10112.8|10109.1|10105.1|10125.9|10121.9|10092.7|10087|581
1648697100000|2022-03-31 03:25:00|10108.6|10104.6|10126.9|10122.9|10129.9|10125.8|10101.3|10097.3|370
1648697400000|2022-03-31 03:30:00|10126.8|10122.8|10131.7|10127.7|10144.1|10140.1|10125.8|10121.8|685
1648697700000|2022-03-31 03:35:00|10132.4|10128.4|10139.4|10135.4|10140.6|10135.7|10118.1|10114.1|319
1648698000000|2022-03-31 03:40:00|10140.4|10136.4|10156.9|10152.9|10162.9|10158.9|10137.2|10133.2|654
1648698300000|2022-03-31 03:45:00|10156.5|10152.5|10160.2|10156.2|10165.7|10161.7|10151|10147|246
1648698600000|2022-03-31 03:50:00|10159.9|10155.9|10146.8|10142.8|10163|10159|10146.8|10142.8|369
1648698900000|2022-03-31 03:55:00|10147.2|10143.2|10125.5|10121.5|10148.7|10144.7|10113|10109|711
1648699200000|2022-03-31 04:00:00|10125|10121|10100|10096|10137.3|10133.3|10096.3|10092.3|417
1648699500000|2022-03-31 04:05:00|10099.7|10095.7|10118.9|10114.9|10121.2|10117.2|10098.5|10094.5|328
1648699800000|2022-03-31 04:10:00|10119.1|10115.1|10136.9|10132.9|10145.5|10140.8|10118.3|10114.3|410
1648700100000|2022-03-31 04:15:00|10136.6|10132.6|10114.7|10110.7|10140.9|10136.9|10103.6|10099.6|444
1648700400000|2022-03-31 04:20:00|10114.2|10110.2|10129.5|10125.5|10131.3|10127.3|10113.7|10109.7|228
1648700700000|2022-03-31 04:25:00|10129|10125|10140.3|10136.3|10142.3|10138.3|10124|10120|234
1648701000000|2022-03-31 04:30:00|10140.6|10136.6|10152.8|10148.8|10152.8|10148.8|10135.3|10131.3|239
1648701300000|2022-03-31 04:35:00|10154.7|10150.7|10136.1|10132.1|10165.4|10161.4|10125.7|10121.7|379
1648701600000|2022-03-31 04:40:00|10135.8|10131.8|10113.9|10109.9|10144.1|10138.6|10109.3|10105.3|270
1648701900000|2022-03-31 04:45:00|10114.3|10110.3|10081|10077|10125.4|10120.1|10076.4|10071.6|635
1648702200000|2022-03-31 04:50:00|10081.4|10077.4|10092|10088|10102.1|10098.1|10079.4|10075.4|399
1648702500000|2022-03-31 04:55:00|10093|10089|10083|10079|10100|10096|10061.9|10057.8|532
1648702800000|2022-03-31 05:00:00|10082.3|10078.3|10089.8|10085.8|10108.4|10104.4|10081.1|10077.1|662
1648703100000|2022-03-31 05:05:00|10090|10086|10077.6|10073.6|10099.6|10095.6|10076.6|10072.6|249
1648703400000|2022-03-31 05:10:00|10079.8|10075.8|10013.8|10009.8|10082.1|10078.1|9996.8|9991|1910
1648703700000|2022-03-31 05:15:00|10013.3|10009.3|10025.9|10021.9|10026.6|10022.2|10000.1|9995.6|512
1648704000000|2022-03-31 05:20:00|10025.6|10021.6|10028.2|10024.2|10032.9|10028.9|10016.6|10012.6|416
1648704300000|2022-03-31 05:25:00|10027.2|10023.2|10037.7|10033.7|10046.2|10040.8|10023|10019|459
1648704600000|2022-03-31 05:30:00|10042|10038|10079.1|10075.1|10083.3|10079.3|10035.7|10030.7|872
1648704900000|2022-03-31 05:35:00|10079.6|10075.6|10096.4|10092.4|10118.4|10113.5|10078.5|10074.5|782
1648705200000|2022-03-31 05:40:00|10096.8|10092.8|10099.1|10095.1|10113.4|10109.4|10085.1|10081.1|503
1648705500000|2022-03-31 05:45:00|10098.5|10094.5|10139|10135|10148.8|10144.5|10096.9|10092.9|936
1648705800000|2022-03-31 05:50:00|10138.7|10134.7|10168.1|10164.1|10179.6|10175.6|10131.2|10125.9|882
1648706100000|2022-03-31 05:55:00|10167.7|10163.7|10171.6|10167.6|10176.6|10172.6|10153.5|10149.5|736
1648706400000|2022-03-31 06:00:00|10171.3|10167.3|10152.8|10148.8|10172.4|10168.4|10134.6|10130.6|870
1648706700000|2022-03-31 06:05:00|10153.8|10149.8|10192.9|10188.9|10205.8|10201.8|10153.8|10149.8|1077
1648707000000|2022-03-31 06:10:00|10193.4|10189.4|10201.9|10197.9|10214.7|10210.1|10178.9|10174.7|761
1648707300000|2022-03-31 06:15:00|10199.9|10195.9|10173.4|10169.4|10223.7|10218.5|10172.9|10168.9|785
1648707600000|2022-03-31 06:20:00|10173.7|10169.7|10178.9|10174.9|10198.4|10194.4|10161.7|10157.7|477
1648707900000|2022-03-31 06:25:00|10178.5|10174.5|10185.2|10181.2|10195|10191|10153.7|10149.7|446
1648708200000|2022-03-31 06:30:00|10186|10182|10188.2|10184.2|10200.2|10196.2|10158.4|10154.4|499
1648708500000|2022-03-31 06:35:00|10187.9|10183.9|10185.9|10181.9|10203|10199|10178.8|10174.8|445
1648708800000|2022-03-31 06:40:00|10185.3|10181.3|10198.1|10194.1|10204.1|10199.5|10169.3|10165.3|445
1648709100000|2022-03-31 06:45:00|10197.2|10193.2|10195|10191|10208.1|10204.1|10194.1|10190.1|308
1648709400000|2022-03-31 06:50:00|10194.6|10190.6|10247.7|10243.7|10251.1|10247.1|10192.8|10188.8|825
1648709700000|2022-03-31 06:55:00|10247.4|10243.4|10249.2|10245.2|10276.5|10272.5|10244.7|10240.7|1254
1648710000000|2022-03-31 07:00:00|10249.9|10245.9|10266|10262|10268.5|10263.2|10229.6|10225.2|1192
1648710300000|2022-03-31 07:05:00|10267.7|10259.7|10259.7|10255.7|10273.5|10268.5|10243.1|10239.1|656
1648710600000|2022-03-31 07:10:00|10258.5|10254.5|10235.1|10231.1|10259.2|10255.2|10211.2|10207.2|962
1648710900000|2022-03-31 07:15:00|10235.3|10231.3|10227.6|10223.6|10245.1|10241.1|10210|10206|632
1648711200000|2022-03-31 07:20:00|10228.3|10224.3|10230.5|10226.5|10256.1|10252.1|10225.6|10221.6|571
1648711500000|2022-03-31 07:25:00|10229.2|10225.2|10184.4|10180.4|10233|10229|10181.9|10177.9|1100
1648711800000|2022-03-31 07:30:00|10185.1|10181.1|10177|10173|10198|10194|10165.2|10161.2|682
1648712100000|2022-03-31 07:35:00|10176.7|10172.7|10211.1|10207.1|10222.1|10218.1|10166.7|10162.7|761
1648712400000|2022-03-31 07:40:00|10210.3|10206.3|10238.4|10234.4|10264.6|10260.6|10208.1|10204.1|1051
1648712700000|2022-03-31 07:45:00|10238.9|10234.9|10199.1|10195.1|10238.9|10234.9|10195.7|10191.7|677
1648713000000|2022-03-31 07:50:00|10198.8|10194.8|10234.1|10230.1|10236.8|10232.8|10189.8|10185.8|701
1648713300000|2022-03-31 07:55:00|10234.8|10230.8|10214.4|10210.4|10247.1|10243.1|10211.5|10207.5|546
1648713600000|2022-03-31 08:00:00|10214.6|10210.6|10228.1|10224.1|10263.6|10259.6|10212.3|10208.3|939
1648713900000|2022-03-31 08:05:00|10227.9|10223.9|10239.7|10235.7|10248.9|10244.9|10217.9|10213.9|524
1648714200000|2022-03-31 08:10:00|10239.9|10235.9|10208.1|10204.1|10259.5|10255.5|10203.1|10199.1|897
1648714500000|2022-03-31 08:15:00|10208.6|10204.6|10196.7|10192.7|10236.5|10232.5|10194|10190|940
1648714800000|2022-03-31 08:20:00|10197.2|10193.2|10173|10169|10203.8|10199.8|10157.3|10153.3|1486
1648715100000|2022-03-31 08:25:00|10174|10170|10222.6|10218.6|10236.1|10232.1|10170.5|10166.5|1459
1648715400000|2022-03-31 08:30:00|10223.1|10219.1|10219.6|10215.6|10257.3|10253.3|10215.8|10211.8|1409
1648715700000|2022-03-31 08:35:00|10220.6|10216.6|10222.1|10218.1|10234.9|10230.9|10194.4|10190.4|852
1648716000000|2022-03-31 08:40:00|10222.4|10218.4|10177.3|10173.3|10227.7|10223.7|10172.6|10168.6|655
1648716300000|2022-03-31 08:45:00|10177.9|10173.9|10171.2|10167.2|10184.2|10180.2|10156.7|10152.7|920
1648716600000|2022-03-31 08:50:00|10171.6|10167.6|10135.6|10131.6|10202.2|10198.2|10117.4|10113.4|1243
1648716900000|2022-03-31 08:55:00|10133.9|10129.9|10146|10142|10150.1|10146.1|10127.4|10123.4|850
1648717200000|2022-03-31 09:00:00|10145.4|10141.4|10161.6|10157.6|10179.9|10175.9|10137.2|10133.2|899
1648717500000|2022-03-31 09:05:00|10162.9|10158.9|10159.8|10155.8|10163.6|10159.6|10128.3|10124.3|749
1648717800000|2022-03-31 09:10:00|10159.9|10155.9|10117.3|10113.3|10164.1|10160.1|10102.3|10098.3|813
1648718100000|2022-03-31 09:15:00|10117.6|10113.6|10100.5|10096.5|10121.8|10117.8|10092.9|10088.9|883
1648718400000|2022-03-31 09:20:00|10100.9|10096.9|10077.7|10073.7|10110.9|10106.9|10073.4|10069.4|961
1648718700000|2022-03-31 09:25:00|10077.5|10073.5|10102.6|10098.6|10123.1|10119.1|10077.5|10073.5|935
1648719000000|2022-03-31 09:30:00|10103.9|10099.9|10135.4|10131.4|10147.9|10143.9|10099.9|10095.9|965
1648719300000|2022-03-31 09:35:00|10134.4|10130.4|10116.7|10112.7|10137.4|10133.4|10110.1|10106.1|506
1648719600000|2022-03-31 09:40:00|10117.2|10113.2|10136.8|10132.8|10138.7|10134.7|10098.4|10094.4|527
1648719900000|2022-03-31 09:45:00|10135.8|10131.8|10143.6|10139.6|10157.8|10153.8|10129.5|10125.5|609
1648720200000|2022-03-31 09:50:00|10143.3|10139.3|10102.5|10098.5|10144.8|10140.8|10100.5|10096.5|621
1648720500000|2022-03-31 09:55:00|10102|10098|10071.6|10067.6|10112.7|10108.7|10041.7|10037.7|1371
1648720800000|2022-03-31 10:00:00|10071.2|10067.2|10056.9|10052.9|10072.2|10068.2|10048.1|10044.1|747
1648721100000|2022-03-31 10:05:00|10055.6|10051.6|10044|10040|10067.3|10063.3|10022.9|10018.9|1304
1648721400000|2022-03-31 10:10:00|10043.8|10039.8|10078.8|10074.8|10089.6|10085.6|10029.2|10025.2|1156
1648721700000|2022-03-31 10:15:00|10079.1|10075.1|10070.9|10066.9|10084.1|10080.1|10051.1|10047.1|1122
1648722000000|2022-03-31 10:20:00|10068.9|10064.9|10064|10060|10091.1|10087.1|10060.3|10056.3|1202
1648722300000|2022-03-31 10:25:00|10063.9|10059.9|10057.4|10053.4|10081.1|10077.1|10049.4|10045.4|735
1648722600000|2022-03-31 10:30:00|10057.6|10053.6|10062.6|10058.6|10078.8|10074.8|10055.4|10051.4|639
1648722900000|2022-03-31 10:35:00|10063.3|10059.3|10059.5|10055.5|10078.9|10074.9|10047.7|10043.7|547
1648723200000|2022-03-31 10:40:00|10057.8|10053.8|10062.3|10058.3|10068.4|10064.4|10050.6|10046.6|612
1648723500000|2022-03-31 10:45:00|10062|10058|10048.4|10044.4|10072.4|10068.4|10027.5|10023.5|972
1648723800000|2022-03-31 10:50:00|10048.9|10044.9|10016.8|10012.8|10055.8|10051.8|10011.7|10007.7|638
1648724100000|2022-03-31 10:55:00|10016.3|10012.3|10036.4|10032.4|10048.8|10044.6|9955.2|9949.3|2288
1648724400000|2022-03-31 11:00:00|10036.9|10032.9|10051.5|10047.5|10066|10062|10015.3|10011.3|1323
1648724700000|2022-03-31 11:05:00|10051.2|10047.2|10067.8|10063.8|10071.5|10067.5|10051.2|10047.2|695
1648725000000|2022-03-31 11:10:00|10066.8|10062.8|10096.8|10092.8|10117.8|10113.8|10065.5|10061.5|1958
1648725300000|2022-03-31 11:15:00|10096.1|10092.1|10096.3|10092.3|10103.6|10099.6|10077.9|10073.9|884
1648725600000|2022-03-31 11:20:00|10095.8|10091.8|10096.7|10092.7|10103.5|10098.8|10070.2|10066.2|875
1648725900000|2022-03-31 11:25:00|10096.4|10092.4|10129.2|10125.2|10134.2|10130.2|10092.5|10088.5|1687
1648726200000|2022-03-31 11:30:00|10128.6|10124.6|10134.4|10130.4|10141|10137|10112.5|10108.5|1349
1648726500000|2022-03-31 11:35:00|10135.4|10131.4|10142.9|10138.9|10148.4|10144.4|10128.6|10124.6|1075
1648726800000|2022-03-31 11:40:00|10143.2|10139.2|10147.1|10143.1|10178|10174|10139.3|10135.3|1491
1648727100000|2022-03-31 11:45:00|10147.4|10143.4|10142.6|10138.6|10150.9|10146.9|10125.1|10121.1|940
1648727400000|2022-03-31 11:50:00|10142.1|10138.1|10139.1|10135.1|10148.2|10144.2|10125.1|10121.1|816
1648727700000|2022-03-31 11:55:00|10139.6|10135.6|10089.8|10085.8|10139.6|10135.6|10089|10085|1323
1648728000000|2022-03-31 12:00:00|10091.1|10087.1|10062.7|10058.7|10109.1|10105.1|10062.7|10058.7|1524
1648728300000|2022-03-31 12:05:00|10061.2|10057.2|9999.1|9995.1|10078.4|10074.4|9997.3|9993.3|3281
1648728600000|2022-03-31 12:10:00|9998.9|9994.9|10052.9|10048.9|10054.2|10050.2|9997.8|9993.8|1932
1648728900000|2022-03-31 12:15:00|10052.4|10048.4|10066.6|10062.6|10069.4|10065.4|10035.4|10031.4|1969
1648729200000|2022-03-31 12:20:00|10067.6|10063.6|10061.1|10057.1|10087.6|10083.6|10059.1|10055.1|1219
1648729500000|2022-03-31 12:25:00|10060.8|10056.8|10101.9|10097.9|10107.3|10102.4|10034.4|10030.4|1724
1648729800000|2022-03-31 12:30:00|10103.2|10099.2|10116.7|10112.7|10150.6|10146.6|10100.6|10096.6|2736
1648730100000|2022-03-31 12:35:00|10116.5|10112.5|10122.6|10118.6|10134.5|10130.5|10107.5|10103.5|1214
1648730400000|2022-03-31 12:40:00|10123.1|10119.1|10155.5|10151.5|10161.4|10157.4|10112.3|10108.3|1489
1648730700000|2022-03-31 12:45:00|10157|10153|10125.8|10121.8|10159.5|10155.5|10122.7|10118.7|933
1648731000000|2022-03-31 12:50:00|10125.3|10121.3|10108.1|10104.1|10132|10128|10103.9|10099.9|1168
1648731300000|2022-03-31 12:55:00|10108.4|10104.4|10119|10115|10125.4|10121.4|10075.2|10071.2|1981
1648731600000|2022-03-31 13:00:00|10119.3|10115.3|10170.5|10166.5|10177.5|10173.5|10113.7|10109.7|3875
1648731900000|2022-03-31 13:05:00|10169.5|10165.5|10223.2|10219.2|10234|10230|10165.5|10161.5|3949
1648732200000|2022-03-31 13:10:00|10222.7|10218.7|10259.7|10255.7|10295.8|10291.8|10197.4|10193.4|6112
1648732500000|2022-03-31 13:15:00|10260.3|10256.3|10267|10263|10294.8|10290.8|10236.4|10232.4|3609
1648732800000|2022-03-31 13:20:00|10267.8|10263.8|10274.3|10270.3|10279.1|10275.1|10236.5|10232.5|2456
1648733100000|2022-03-31 13:25:00|10274.9|10270.9|10260.3|10256.3|10293|10289|10247.3|10243.3|2731
1648733400000|2022-03-31 13:30:00|10260|10256|10324.6|10320.6|10341.3|10337.1|10223.5|10219.5|4555
1648733700000|2022-03-31 13:35:00|10322.9|10318.9|10303.3|10299.3|10332.3|10328.3|10286|10282|3227
1648734000000|2022-03-31 13:40:00|10303.1|10299.1|10308.9|10304.9|10331.2|10327.2|10289.9|10285.9|1951
1648734300000|2022-03-31 13:45:00|10308.4|10304.4|10377|10373|10378.8|10374.8|10299.6|10295.6|3309
1648734600000|2022-03-31 13:50:00|10378|10374|10371.3|10367.3|10404.2|10400.2|10363.1|10359.1|3741
1648734900000|2022-03-31 13:55:00|10371.1|10367.1|10348|10344|10378.8|10374.8|10331.9|10327.9|2504
1648735200000|2022-03-31 14:00:00|10347.1|10343.1|10331.5|10327.5|10352.6|10348.6|10314.3|10310.3|2940
1648735500000|2022-03-31 14:05:00|10331|10327|10275|10271|10331|10327|10275|10271|3015
1648735800000|2022-03-31 14:10:00|10276|10272|10291.8|10287.8|10307|10303|10266|10262|3009
1648736100000|2022-03-31 14:15:00|10292.1|10288.1|10267.1|10263.1|10292.2|10288.2|10252.3|10248.3|2575
1648736400000|2022-03-31 14:20:00|10266.8|10262.8|10250.2|10246.2|10274.8|10270.8|10240.6|10236.6|2493
1648736700000|2022-03-31 14:25:00|10249.9|10245.9|10226.3|10222.3|10258.2|10254.2|10220.6|10216.6|3019
1648737000000|2022-03-31 14:30:00|10227.6|10223.6|10246.4|10242.4|10255.1|10251.1|10191.6|10187.6|4187
1648737300000|2022-03-31 14:35:00|10246.7|10242.7|10277|10273|10282.9|10278.9|10241.9|10237.9|2679
1648737600000|2022-03-31 14:40:00|10277.2|10273.2|10301.6|10297.6|10308.9|10304.9|10265.2|10261.2|2331
1648737900000|2022-03-31 14:45:00|10301.8|10297.8|10172.1|10168.1|10308.6|10304.6|10151.3|10147.3|7428
1648738200000|2022-03-31 14:50:00|10171.9|10167.9|10145.1|10141.1|10191.6|10187.6|10102|10098|6354
1648738500000|2022-03-31 14:55:00|10145.6|10141.6|10207.4|10203.4|10210|10206|10113.3|10108.3|4318
1648738800000|2022-03-31 15:00:00|10205.4|10201.4|10206.3|10202.3|10238.3|10234.3|10189.5|10185.5|3825
1648739100000|2022-03-31 15:05:00|10205.3|10201.3|10258.5|10254.5|10264.9|10260.9|10203.5|10199.5|3014
1648739400000|2022-03-31 15:10:00|10258.3|10254.3|10252.8|10248.8|10296.6|10292.6|10250.6|10246.6|4005
1648739700000|2022-03-31 15:15:00|10252.5|10248.5|10263.6|10259.6|10274.6|10270.6|10234.5|10230.5|2671
1648740000000|2022-03-31 15:20:00|10263.3|10259.3|10244.2|10240.2|10264.7|10260.7|10213.9|10209.9|3186
1648740300000|2022-03-31 15:25:00|10245.1|10241.1|10268.3|10264.3|10292.7|10288.7|10244.2|10240.2|3507
1648740600000|2022-03-31 15:30:00|10268|10264|10261.3|10257.3|10279.3|10275.3|10240.2|10236.2|1743
1648740900000|2022-03-31 15:35:00|10260.3|10256.3|10292.5|10288.5|10298.3|10294.3|10254.9|10250.9|1749
1648741200000|2022-03-31 15:40:00|10291.8|10287.8|10318|10314|10332.4|10328.4|10262.3|10258.3|2816
1648741500000|2022-03-31 15:45:00|10317.5|10313.5|10321.9|10317.9|10338.9|10334.9|10304|10300|2654
1648741800000|2022-03-31 15:50:00|10321.4|10317.4|10301.3|10297.3|10321.4|10317.4|10293.4|10289.4|1790
1648742100000|2022-03-31 15:55:00|10301.1|10297.1|10300.4|10296.4|10309.4|10305.4|10276.3|10272.3|1440
1648742400000|2022-03-31 16:00:00|10301|10297|10330.3|10326.3|10337|10333|10297.7|10293.7|1849
1648742700000|2022-03-31 16:05:00|10330.5|10326.5|10298.1|10294.1|10331.5|10327.5|10285.4|10281.4|1210
1648743000000|2022-03-31 16:10:00|10296.9|10292.9|10348.6|10344.6|10351.2|10347.2|10292.9|10288.9|1865
1648743300000|2022-03-31 16:15:00|10347.9|10343.9|10339.2|10335.2|10348.4|10344.4|10329|10325|1537
1648743600000|2022-03-31 16:20:00|10339.7|10335.7|10329.9|10325.9|10343.7|10339.7|10324.1|10320.1|971
1648743900000|2022-03-31 16:25:00|10330.2|10326.2|10326.5|10322.5|10343.1|10339.1|10307|10303|1161
1648744200000|2022-03-31 16:30:00|10326.1|10322.1|10326.1|10322.1|10337.7|10333.7|10309.9|10305.9|1069
1648744500000|2022-03-31 16:35:00|10325.1|10321.1|10333.7|10329.7|10359.2|10355.2|10321.6|10317.6|1636
1648744800000|2022-03-31 16:40:00|10334|10330|10317.4|10313.4|10336.5|10332.5|10294.9|10290.9|1640
1648745100000|2022-03-31 16:45:00|10316.5|10312.5|10289.2|10285.2|10316.5|10312.5|10279.2|10275.2|1342
1648745400000|2022-03-31 16:50:00|10290.7|10286.7|10247|10243|10294.6|10290.6|10222.2|10218.2|2108
1648745700000|2022-03-31 16:55:00|10247.3|10243.3|10267.1|10263.1|10272.6|10268.6|10237.1|10233.1|1069
1648746000000|2022-03-31 17:00:00|10267.2|10263.2|10226.4|10222.4|10267.6|10263.6|10224.1|10220.1|1837
1648746300000|2022-03-31 17:05:00|10226.2|10222.2|10235.1|10231.1|10244.9|10240.9|10216.1|10212.1|1737
1648746600000|2022-03-31 17:10:00|10236.1|10232.1|10215.6|10211.6|10242.6|10238.6|10215.1|10211.1|1125
1648746900000|2022-03-31 17:15:00|10215.8|10211.8|10175.9|10171.9|10217.4|10213.4|10163.9|10159.9|2277
1648747200000|2022-03-31 17:20:00|10172.1|10168.1|10202.2|10198.2|10210.8|10206.8|10169.6|10165.6|1307
1648747500000|2022-03-31 17:25:00|10200.3|10196.3|10193.8|10189.8|10220.3|10216.3|10188.3|10184.3|1269
1648747800000|2022-03-31 17:30:00|10193.3|10189.3|10169.8|10165.8|10196.6|10192.6|10144.9|10140.9|1721
1648748100000|2022-03-31 17:35:00|10170.8|10166.8|10165.8|10161.8|10182.5|10178.5|10161.8|10157.8|1313
1648748400000|2022-03-31 17:40:00|10166.5|10162.5|10170.6|10166.6|10180.1|10176.1|10145.1|10141.1|1533
1648748700000|2022-03-31 17:45:00|10170.8|10166.8|10163|10159|10195.7|10191.7|10163|10159|1231
1648749000000|2022-03-31 17:50:00|10162.4|10158.4|10143.2|10139.2|10162.4|10158.4|10127.8|10123.8|2831
1648749300000|2022-03-31 17:55:00|10143.5|10139.5|10146.6|10142.6|10148.7|10144.7|10112.7|10108.7|3117
1648749600000|2022-03-31 18:00:00|10147.2|10143.2|10118.2|10114.2|10148.1|10144.1|10114.5|10110.5|2342
1648749900000|2022-03-31 18:05:00|10117.3|10113.3|10085.5|10081.5|10130.8|10126.8|10082.6|10078.6|3699
1648750200000|2022-03-31 18:10:00|10085.2|10081.2|10066.5|10062.5|10106.6|10102.6|10063.7|10059.7|3860
1648750500000|2022-03-31 18:15:00|10066.8|10062.8|10057.5|10053.5|10086.3|10082.3|10041|10037|5367
1648750800000|2022-03-31 18:20:00|10056.8|10052.8|10024.4|10020.4|10063.7|10059.7|10020.5|10016.5|3943
1648751100000|2022-03-31 18:25:00|10026.1|10022.1|9928.8|9924.8|10049.3|10045.3|9902.1|9898.1|15691
1648751400000|2022-03-31 18:30:00|9929.1|9925.1|9971.4|9967.4|9979.5|9975.5|9929.1|9925.1|5538
1648751700000|2022-03-31 18:35:00|9971.1|9967.1|9958.2|9954.2|9972|9968|9942.9|9938.9|2508
1648752000000|2022-03-31 18:40:00|9958|9954|9983.2|9979.2|9996.4|9992.4|9953.2|9949.2|1925
1648752300000|2022-03-31 18:45:00|9983.5|9979.5|10006.5|10002.5|10008.8|10004.8|9977.7|9973.7|1085
1648752600000|2022-03-31 18:50:00|10006|10002|9996.5|9992.5|10006.3|10002.3|9976.5|9972.5|706
1648752900000|2022-03-31 18:55:00|9996.9|9992.9|10026.3|10022.3|10030.4|10026.4|9991.2|9987.2|1176
1648753200000|2022-03-31 19:00:00|10025.7|10021.7|10026.3|10022.3|10035.6|10031.6|10018.5|10014.5|881
1648753500000|2022-03-31 19:05:00|10026|10022|10020.8|10016.8|10033.4|10029.4|10011.3|10007.3|596
1648753800000|2022-03-31 19:10:00|10021.6|10017.6|10020.5|10016.5|10034.5|10030.5|10014.8|10010.8|827
1648754100000|2022-03-31 19:15:00|10020.9|10016.9|10018.5|10014.5|10026.5|10022.5|10012.7|10008.7|325
1648754400000|2022-03-31 19:20:00|10018.8|10014.8|10034.9|10030.9|10035.7|10031.7|10015.3|10011.3|573
1648754700000|2022-03-31 19:25:00|10035.2|10031.2|10031|10027|10043.5|10039.5|10028.5|10024.5|533
1648755000000|2022-03-31 19:30:00|10030.7|10026.7|10024.1|10020.1|10038|10034|10016.3|10012.3|350
1648755300000|2022-03-31 19:35:00|10024.6|10020.6|10026.9|10022.9|10034.8|10030.8|10022.9|10018.9|273
1648755600000|2022-03-31 19:40:00|10026.6|10022.6|10019.3|10015.3|10027.4|10023.4|10013|10009|468
1648755900000|2022-03-31 19:45:00|10020.3|10016.3|10017.1|10013.1|10023.6|10019.6|10007.7|10003.7|334
1648756200000|2022-03-31 19:50:00|10017.4|10013.4|10006.1|10002.1|10022.9|10018.9|10002.6|9998.6|395
1648756500000|2022-03-31 19:55:00|10006.4|10002.4|10002|9998|10006.4|10002.4|9990.6|9986.6|513
1648756800000|2022-03-31 20:00:00|10002.7|9998.7|10033.8|10029.8|10035.6|10031.6|10002.2|9998.2|694
1648757100000|2022-03-31 20:05:00|10033.5|10029.5|10062.5|10058.5|10065.8|10061.8|10021|10017|580
1648757400000|2022-03-31 20:10:00|10062.2|10058.2|10051.9|10047.9|10070.3|10066.3|10051.4|10047.4|374
1648757700000|2022-03-31 20:15:00|10050.9|10046.9|10048|10044|10063.7|10059.7|10044.5|10040.5|254
1648758000000|2022-03-31 20:20:00|10048.1|10044.1|10024.6|10020.6|10049.6|10045.6|10020.7|10016.7|388
1648758300000|2022-03-31 20:25:00|10026.1|10022.1|10018|10014|10029.9|10025.9|10016|10012|195
1648758600000|2022-03-31 20:30:00|10018.3|10014.3|10020.3|10016.3|10032.4|10028.4|10013.6|10009.6|211
1648758900000|2022-03-31 20:35:00|10019.7|10015.7|10004.2|10000.2|10021.4|10017.4|10004.2|10000.2|186
1648759200000|2022-03-31 20:40:00|10004.8|10000.8|10009.3|10005.3|10013.7|10009.7|10004.4|10000.4|114
1648759500000|2022-03-31 20:45:00|10009.2|10005.2|10015.3|10011.3|10034.8|10030.8|10004.2|10000.2|255
1648759800000|2022-03-31 20:50:00|10015.1|10011.1|10033.7|10029.7|10034.4|10030.4|10004|10000|456
1648760100000|2022-03-31 20:55:00|10035.1|10027.1|10055.6|10051.6|10062.2|10057.6|10034.1|10026.7|480
1648764000000|2022-03-31 22:00:00|10051.5|10047.5|10044.9|10040.9|10100|10095.5|10044.2|10038.7|610
1648764300000|2022-03-31 22:05:00|10044.6|10040.6|10068.6|10064.6|10086|10081.8|10017.5|10013.3|407
1648764600000|2022-03-31 22:10:00|10069.1|10061.1|10070.7|10066.7|10073.4|10069.2|10063.1|10057.9|182
1648764900000|2022-03-31 22:15:00|10070.4|10066.4|10067.9|10063.9|10070.4|10066.4|10062.3|10058.3|84
1648765200000|2022-03-31 22:20:00|10067.7|10063.7|10048.1|10040.1|10067.9|10063.9|10045.1|10039.2|93
1648765500000|2022-03-31 22:25:00|10048.3|10040.3|10038.5|10034.5|10051|10046.1|10036.5|10031.1|133
1648765800000|2022-03-31 22:30:00|10039.5|10035.5|10032.6|10028.6|10050.8|10045.7|10028|10023.2|148
1648766100000|2022-03-31 22:35:00|10032.4|10028.4|10034.8|10030.8|10038.1|10032.4|10027.8|10023.8|75
1648766400000|2022-03-31 22:40:00|10035.3|10031.3|10033.5|10025.5|10035.3|10031.3|10020.6|10016.6|90
1648766700000|2022-03-31 22:45:00|10033.8|10025.8|10045.8|10041.8|10049.8|10044.9|10033|10025.8|104
1648767000000|2022-03-31 22:50:00|10045.1|10041.1|10044.6|10040.6|10049.6|10045.6|10039.9|10035.9|75
1648767300000|2022-03-31 22:55:00|10044.3|10040.3|10039.5|10035.5|10050.1|10045.1|10035.8|10029.5|116
1648767600000|2022-03-31 23:00:00|10042.1|10034.1|10025.5|10021.5|10042.8|10038.2|10020.1|10016.1|95
1648767900000|2022-03-31 23:05:00|10025.3|10021.3|10010.5|10006.5|10025.3|10021.3|9994|9988|397
1648768200000|2022-03-31 23:10:00|10010.8|10006.8|9998.5|9994.5|10012|10008|9989.7|9985.7|276
1648768500000|2022-03-31 23:15:00|9998.3|9994.3|10001.5|9997.5|10010.3|10006.3|9997.3|9993.3|81
1648768800000|2022-03-31 23:20:00|10001.8|9997.8|9982.8|9978.8|10004.7|9999.5|9974.9|9969.5|236
1648769100000|2022-03-31 23:25:00|9983.1|9979.1|10021.6|10017.6|10028.7|10023.8|9982.7|9976.8|205
1648769400000|2022-03-31 23:30:00|10020.7|10016.7|10023.6|10019.6|10032.2|10027.4|10005.8|10001.6|173
1648769700000|2022-03-31 23:35:00|10023.3|10019.3|10021.6|10017.6|10032.3|10026|10014.1|10009.1|56
1648770000000|2022-03-31 23:40:00|10022.5|10018.5|10038.5|10030.5|10046.9|10042.9|10020.1|10013.3|82
1648770300000|2022-03-31 23:45:00|10041|10033|10057.5|10053.5|10066.2|10060.2|10037.4|10031.2|243
1648770600000|2022-03-31 23:50:00|10056.9|10052.9|10041.5|10037.5|10059|10054.3|10038.9|10034.8|118
1648770900000|2022-03-31 23:55:00|10041.1|10037.1|10035.4|10031.4|10045.2|10039.6|10026.4|10022.4|187
1648771200000|2022-04-01 00:00:00|10038|10030|9957.9|9953.9|10039|10032.4|9875.1|9872.3|1605
1648771500000|2022-04-01 00:05:00|9957.5|9953.5|9930.9|9926.9|9959|9955|9915.9|9909.4|589
1648771800000|2022-04-01 00:10:00|9930.6|9926.6|9935.8|9931.8|9951.5|9945.8|9922.1|9917|247
1648772100000|2022-04-01 00:15:00|9934.5|9930.5|9968.5|9964.5|9990.4|9983.7|9925.4|9920.6|586
1648772400000|2022-04-01 00:20:00|9970.2|9962.2|9979.2|9975.2|9980.8|9975.7|9961.8|9956.2|248
1648772700000|2022-04-01 00:25:00|9978.8|9974.8|9976.8|9968.8|9999.1|9993.1|9970.5|9966.5|353
1648773000000|2022-04-01 00:30:00|9975.4|9971.4|9975.3|9971.3|9988.8|9983.8|9948.3|9941.6|339
1648773300000|2022-04-01 00:35:00|9977|9969|9974.3|9970.3|9986.3|9980.8|9967.2|9962.8|163
1648773600000|2022-04-01 00:40:00|9974.6|9970.6|9951.7|9947.7|9991.4|9987.4|9946|9940.4|238
1648773900000|2022-04-01 00:45:00|9952.2|9948.2|9928.9|9924.9|9964.1|9957.8|9923.4|9919.4|281
1648774200000|2022-04-01 00:50:00|9929.7|9925.7|9959.7|9955.7|9970.2|9963.5|9928.9|9921.8|298
1648774500000|2022-04-01 00:55:00|9959.3|9955.3|9946.1|9942.1|9970.6|9965.6|9946.1|9942.1|209
1648774800000|2022-04-01 01:00:00|9947.2|9939.2|9933.4|9929.4|9955.2|9951.2|9925.9|9920.2|554
1648775100000|2022-04-01 01:05:00|9933.9|9929.9|9907.8|9903.8|9935.6|9931.6|9907.8|9902.3|510
1648775400000|2022-04-01 01:10:00|9906.9|9902.9|9896.4|9892.4|9910.7|9905.7|9866.5|9860.5|1556
1648775700000|2022-04-01 01:15:00|9896.1|9892.1|9912.8|9908.8|9914.9|9910.5|9877.2|9872.4|519
1648776000000|2022-04-01 01:20:00|9912.3|9908.3|9919.3|9915.3|9931|9927|9903.8|9898.3|430
1648776300000|2022-04-01 01:25:00|9922.8|9918.8|9928.9|9924.9|9935.4|9930.9|9915.9|9910.7|313
1648776600000|2022-04-01 01:30:00|9928.4|9924.4|9967.3|9963.3|9981.3|9976.7|9927.4|9923.4|906
1648776900000|2022-04-01 01:35:00|9967.6|9963.6|9970.7|9966.7|9984.5|9980.5|9954.9|9950|284
1648777200000|2022-04-01 01:40:00|9970.4|9966.4|9985.4|9981.4|9998.4|9994.4|9966.7|9962.5|514
1648777500000|2022-04-01 01:45:00|9985.1|9981.1|9986.3|9982.3|10004.3|10000.3|9972.9|9968.9|523
1648777800000|2022-04-01 01:50:00|9986.7|9982.7|9952.3|9948.3|9988.2|9983.9|9951.6|9946.6|523
1648778100000|2022-04-01 01:55:00|9952.8|9948.8|9953.8|9949.8|9970.9|9965.6|9949.8|9945.3|293
1648778400000|2022-04-01 02:00:00|9953.3|9949.3|9953.7|9949.7|9954.7|9950.7|9927.4|9921.9|495
1648778700000|2022-04-01 02:05:00|9953.5|9949.5|9937|9933|9965.3|9961.3|9936.1|9930.6|372
1648779000000|2022-04-01 02:10:00|9937.7|9933.7|9962.8|9958.8|9976.1|9971.5|9936.7|9932|603
1648779300000|2022-04-01 02:15:00|9962.6|9958.6|9951|9947|9968.3|9963.3|9948.1|9942.9|266
1648779600000|2022-04-01 02:20:00|9951.5|9947.5|9945.7|9941.7|9951.5|9947.5|9932.9|9928|315
1648779900000|2022-04-01 02:25:00|9948.2|9940.2|9936.4|9932.4|9951.3|9947.3|9927.2|9923.2|166
1648780200000|2022-04-01 02:30:00|9936.2|9932.2|9971.5|9967.5|9993.6|9989.6|9933.9|9929.4|645
1648780500000|2022-04-01 02:35:00|9971.2|9967.2|9959.9|9955.9|9980.2|9974.9|9951.1|9947.1|259
1648780800000|2022-04-01 02:40:00|9960.4|9956.4|9936.7|9932.7|9961.4|9957.4|9934.5|9930.5|384
1648781100000|2022-04-01 02:45:00|9936.4|9932.4|9931.5|9927.5|9947|9943|9911.9|9907.9|497
1648781400000|2022-04-01 02:50:00|9931.7|9927.7|9910.4|9906.4|9933.3|9928.5|9904.6|9899.1|355
1648781700000|2022-04-01 02:55:00|9911.2|9907.2|9900.5|9896.5|9911.2|9907.2|9893|9887.8|457
1648782000000|2022-04-01 03:00:00|9899.3|9895.3|9912.1|9908.1|9921.3|9917.1|9899|9895|401
1648782300000|2022-04-01 03:05:00|9912.6|9908.6|9898.3|9894.3|9925.7|9920.2|9891.3|9887.3|462
1648782600000|2022-04-01 03:10:00|9899.2|9895.2|9930.9|9926.9|9934.1|9930.1|9892.3|9888.3|289
1648782900000|2022-04-01 03:15:00|9932.4|9928.4|9925.4|9921.4|9932.4|9928.4|9921.1|9917.1|130
1648783200000|2022-04-01 03:20:00|9925.1|9921.1|9932.6|9928.6|9935.4|9931.4|9913.4|9908.4|228
1648783500000|2022-04-01 03:25:00|9932.3|9928.3|9930.2|9926.2|9935.4|9931.4|9924.2|9920.2|229
1648783800000|2022-04-01 03:30:00|9929.9|9925.9|9942.4|9938.4|9947|9942.2|9924.2|9920.2|253
1648784100000|2022-04-01 03:35:00|9942.2|9938.2|9927.9|9923.9|9943.2|9939.2|9921.4|9917.4|196
1648784400000|2022-04-01 03:40:00|9927.4|9923.4|9918.8|9914.8|9935.4|9931.4|9917.4|9913.4|103
1648784700000|2022-04-01 03:45:00|9919|9915|9933.9|9929.9|9940.9|9936.4|9919|9915|226
1648785000000|2022-04-01 03:50:00|9933.7|9929.7|9935.7|9931.7|9939.6|9935.6|9931.9|9927.9|91
1648785300000|2022-04-01 03:55:00|9935.4|9931.4|9939.7|9935.7|9942.1|9938.1|9933.8|9929.8|127
1648785600000|2022-04-01 04:00:00|9937.4|9933.4|9905.1|9901.1|9941.2|9937.2|9899.1|9895.1|400
1648785900000|2022-04-01 04:05:00|9905.7|9901.7|9915.9|9911.9|9922.6|9918.6|9905.6|9901.6|180
1648786200000|2022-04-01 04:10:00|9916.5|9912.5|9921.6|9917.6|9926.1|9922.1|9913.6|9909.6|148
1648786500000|2022-04-01 04:15:00|9921.9|9917.9|9918.4|9914.4|9922.8|9918.8|9914|9910|107
1648786800000|2022-04-01 04:20:00|9918.1|9914.1|9915.5|9911.5|9924|9920|9911|9907|98
1648787100000|2022-04-01 04:25:00|9915.2|9911.2|9921.5|9917.5|9922.3|9918.3|9913|9908.3|70
1648787400000|2022-04-01 04:30:00|9921.8|9917.8|9928.2|9924.2|9934.5|9929.8|9921.5|9917.5|358
1648787700000|2022-04-01 04:35:00|9927.9|9923.9|9928.4|9924.4|9932.9|9928.8|9924|9920|90
1648788000000|2022-04-01 04:40:00|9927.8|9923.8|9906.2|9902.2|9928.3|9924.3|9898.7|9894.7|255
1648788300000|2022-04-01 04:45:00|9905.7|9901.7|9921.5|9917.5|9922.5|9918.2|9905.7|9901.7|82
1648788600000|2022-04-01 04:50:00|9921.1|9917.1|9904.7|9900.7|9921.1|9917.1|9904.7|9900.7|72
1648788900000|2022-04-01 04:55:00|9904.4|9900.4|9905.6|9901.6|9918.4|9914.4|9901.4|9897.4|144
1648789200000|2022-04-01 05:00:00|9905.1|9901.1|9915.9|9911.9|9916.4|9912.4|9890.5|9885.6|262
1648789500000|2022-04-01 05:05:00|9914.9|9910.9|9903.7|9899.7|9915.7|9911.7|9899.8|9895.8|175
1648789800000|2022-04-01 05:10:00|9904.2|9900.2|9914.2|9910.2|9915.7|9911.7|9901.1|9897.1|126
1648790100000|2022-04-01 05:15:00|9913.9|9909.9|9905.1|9901.1|9917.4|9913.4|9901.8|9897.8|120
1648790400000|2022-04-01 05:20:00|9905.6|9901.6|9892.5|9888.5|9907.1|9903.1|9881.7|9877.7|333
1648790700000|2022-04-01 05:25:00|9892.8|9888.8|9909.9|9905.9|9913.9|9909.9|9892|9888|154
1648791000000|2022-04-01 05:30:00|9910.2|9906.2|9876.3|9872.3|9920.9|9916.2|9875|9870.5|415
1648791300000|2022-04-01 05:35:00|9876|9872|9830.8|9826.8|9884.6|9880.6|9821.6|9816.6|1173
1648791600000|2022-04-01 05:40:00|9829.3|9825.3|9809.8|9805.8|9836.3|9832.3|9803.8|9799.8|937
1648791900000|2022-04-01 05:45:00|9810.3|9806.3|9829.8|9825.8|9835.3|9831.3|9809.7|9805.7|401
1648792200000|2022-04-01 05:50:00|9830.3|9826.3|9848.9|9844.9|9851.6|9847.6|9805.4|9801.4|830
1648792500000|2022-04-01 05:55:00|9848|9844|9818.2|9814.2|9849.6|9845.4|9797.9|9793.9|857
1648792800000|2022-04-01 06:00:00|9819.2|9815.2|9828.4|9820.4|9837.7|9832.2|9804.4|9799.8|546
1648793100000|2022-04-01 06:05:00|9827.2|9823.2|9830.4|9826.4|9850.9|9845.7|9818.1|9814.1|573
1648793400000|2022-04-01 06:10:00|9830.9|9826.9|9833.9|9829.9|9847|9842.1|9820.9|9816.9|414
1648793700000|2022-04-01 06:15:00|9833.6|9829.6|9827.1|9823.1|9848.1|9843|9827.1|9823.1|314
1648794000000|2022-04-01 06:20:00|9825.9|9821.9|9876.1|9872.1|9880.5|9876.5|9816.1|9812.1|962
1648794300000|2022-04-01 06:25:00|9875.6|9871.6|9862.4|9858.4|9885.4|9881.4|9858.4|9854.4|681
1648794600000|2022-04-01 06:30:00|9862.7|9858.7|9861.2|9857.2|9879|9875|9856.4|9852.4|392
1648794900000|2022-04-01 06:35:00|9860.2|9856.2|9849|9845|9879.3|9875.3|9843|9839|465
1648795200000|2022-04-01 06:40:00|9850.4|9846.4|9856.2|9852.2|9861.3|9857.3|9834.4|9830.4|561
1648795500000|2022-04-01 06:45:00|9856.4|9852.4|9831.4|9827.4|9861.7|9857.7|9816.4|9812.4|496
1648795800000|2022-04-01 06:50:00|9831.9|9827.9|9828|9824|9846.3|9842.3|9820.5|9816.5|457
1648796100000|2022-04-01 06:55:00|9827.7|9823.7|9825.5|9821.5|9836.5|9832.5|9802.3|9798.3|864
1648796400000|2022-04-01 07:00:00|9825.8|9821.8|9783.9|9779.9|9827|9823|9762.5|9757.9|1772
1648796700000|2022-04-01 07:05:00|9783.4|9779.4|9788.7|9784.7|9816.6|9812.6|9770.6|9766.6|1043
1648797000000|2022-04-01 07:10:00|9789.2|9785.2|9742.6|9738.6|9792.1|9787.2|9720|9716|1914
1648797300000|2022-04-01 07:15:00|9742.9|9738.9|9759.6|9755.6|9771.5|9767.5|9725.9|9721.9|971
1648797600000|2022-04-01 07:20:00|9759.4|9755.4|9754.2|9750.2|9773.4|9769.4|9737|9733|838
1648797900000|2022-04-01 07:25:00|9753.9|9749.9|9753.4|9749.4|9767.9|9763.9|9747.4|9743.4|564
1648798200000|2022-04-01 07:30:00|9753.7|9749.7|9784.2|9780.2|9795.1|9791.1|9738.4|9734.4|1149
1648798500000|2022-04-01 07:35:00|9787.4|9783.4|9791.3|9787.3|9810.2|9806.2|9787.4|9783.4|1025
1648798800000|2022-04-01 07:40:00|9791.1|9787.1|9813.4|9809.4|9843.8|9839.8|9791.1|9787.1|1295
1648799100000|2022-04-01 07:45:00|9814.7|9810.7|9840.5|9836.5|9842.2|9838.2|9809.3|9805.3|565
1648799400000|2022-04-01 07:50:00|9840.7|9836.7|9814.3|9810.3|9857.6|9853.6|9814.3|9810.3|959
1648799700000|2022-04-01 07:55:00|9814.9|9810.9|9826.8|9822.8|9835.6|9831.6|9794.4|9790.4|931
1648800000000|2022-04-01 08:00:00|9826.3|9822.3|9862.7|9858.7|9882.9|9878.9|9825.3|9821.3|1505
1648800300000|2022-04-01 08:05:00|9862.1|9858.1|9885.5|9881.5|9902.6|9898.6|9859.9|9855.9|1055
1648800600000|2022-04-01 08:10:00|9885|9881|9896.4|9892.4|9906.4|9902.4|9863.4|9859.4|966
1648800900000|2022-04-01 08:15:00|9895.9|9891.9|9900.5|9896.5|9903.2|9899.2|9866.9|9862.9|813
1648801200000|2022-04-01 08:20:00|9900.9|9896.9|9886.3|9882.3|9912.2|9908.2|9870.8|9866.8|880
1648801500000|2022-04-01 08:25:00|9886|9882|9840.5|9836.5|9901.7|9897.7|9833.4|9829.4|1272
1648801800000|2022-04-01 08:30:00|9840.7|9836.7|9864.2|9860.2|9883.4|9879.4|9839.6|9835.6|1125
1648802100000|2022-04-01 08:35:00|9863.2|9859.2|9863|9859|9874|9870|9851.2|9847.2|646
1648802400000|2022-04-01 08:40:00|9862.4|9858.4|9853.3|9849.3|9869.1|9865.1|9849.8|9845.8|436
1648802700000|2022-04-01 08:45:00|9854.3|9850.3|9859.9|9855.9|9874.2|9870.2|9851.3|9847.3|845
1648803000000|2022-04-01 08:50:00|9860.1|9856.1|9893.6|9889.6|9894.2|9890.2|9857.1|9853.1|1199
1648803300000|2022-04-01 08:55:00|9893.9|9889.9|9912.7|9908.7|9914.2|9910.2|9874.2|9870.2|927
1648803600000|2022-04-01 09:00:00|9913|9909|9915|9911|9932.8|9928.8|9911.2|9907.2|863
1648803900000|2022-04-01 09:05:00|9914.8|9910.8|9934.3|9930.3|9940.8|9936.8|9912.3|9908.3|797
1648804200000|2022-04-01 09:10:00|9935|9931|9972.2|9968.2|9980.5|9976.5|9932.5|9928.5|1309
1648804500000|2022-04-01 09:15:00|9972.4|9968.4|10019.4|10015.4|10026.7|10022.7|9965.9|9961.9|1678
1648804800000|2022-04-01 09:20:00|10019.2|10015.2|10018.9|10014.9|10081.3|10076|10008.8|10004.8|4049
1648805100000|2022-04-01 09:25:00|10018.3|10014.3|10011.7|10007.7|10033.2|10029.2|10002.1|9998.1|1503
1648805400000|2022-04-01 09:30:00|10012|10008|10012.6|10008.6|10038.9|10034.9|10010.3|10006.3|831
1648805700000|2022-04-01 09:35:00|10013.4|10009.4|10006.5|10002.5|10035.3|10031.3|10002.7|9998.7|614
1648806000000|2022-04-01 09:40:00|10006.2|10002.2|10016.2|10012.2|10047.1|10043.1|10001.9|9997.9|1144
1648806300000|2022-04-01 09:45:00|10016.5|10012.5|10017.7|10013.7|10040.4|10036.4|10008.7|10004.7|940
1648806600000|2022-04-01 09:50:00|10018.3|10014.3|10008.7|10004.7|10041.7|10037.7|10003.8|9999.8|745
1648806900000|2022-04-01 09:55:00|10010.1|10006.1|9994|9990|10013.8|10009.8|9989.7|9985.7|1101
1648807200000|2022-04-01 10:00:00|9993.5|9989.5|9953.7|9949.7|10004.1|10000.1|9951.9|9946.2|1382
1648807500000|2022-04-01 10:05:00|9953.2|9949.2|9971.7|9967.7|9985.3|9981.3|9953.2|9949.2|730
1648807800000|2022-04-01 10:10:00|9971.2|9967.2|9991.7|9987.7|10013.1|10009.1|9970.6|9966.6|770
1648808100000|2022-04-01 10:15:00|9992|9988|9957.2|9953.2|10001.8|9997.8|9954|9950|768
1648808400000|2022-04-01 10:20:00|9957|9953|9971.9|9967.9|9982.8|9978.8|9956.4|9952.4|925
1648808700000|2022-04-01 10:25:00|9971.7|9967.7|9942.1|9938.1|9974.1|9970.1|9934.1|9930.1|859
1648809000000|2022-04-01 10:30:00|9942.4|9938.4|9939.5|9935.5|9959.5|9955.5|9929|9925|767
1648809300000|2022-04-01 10:35:00|9939.3|9935.3|9952.1|9948.1|9958.6|9954.6|9937.3|9933.3|540
1648809600000|2022-04-01 10:40:00|9951.6|9947.6|9975.3|9971.3|9983.3|9979.3|9943.9|9939.9|543
1648809900000|2022-04-01 10:45:00|9974.8|9970.8|9957.5|9953.5|9975.9|9971.9|9952.5|9948.5|353
1648810200000|2022-04-01 10:50:00|9958|9954|9930.8|9926.8|9959.3|9955.3|9923.3|9919.3|750
1648810500000|2022-04-01 10:55:00|9929.3|9925.3|9942.5|9938.5|9951.5|9947.5|9920.9|9916.9|673
1648810800000|2022-04-01 11:00:00|9942.9|9938.9|9963.1|9959.1|9963.6|9959.6|9935.9|9931.9|471
1648811100000|2022-04-01 11:05:00|9962.6|9958.6|9946.5|9942.5|9971.5|9967.5|9938.7|9934.7|726
1648811400000|2022-04-01 11:10:00|9948|9944|9956.6|9952.6|9972.7|9968.7|9946.2|9942.2|567
1648811700000|2022-04-01 11:15:00|9956.1|9952.1|9958.3|9954.3|9965.3|9961.3|9934.2|9930.2|635
1648812000000|2022-04-01 11:20:00|9957.8|9953.8|9924.8|9920.8|9964.6|9960.6|9922.6|9918.6|749
1648812300000|2022-04-01 11:25:00|9924.3|9920.3|9903|9899|9925.4|9921.4|9901.2|9897.2|1015
1648812600000|2022-04-01 11:30:00|9902.7|9898.7|9881.8|9877.8|9909.6|9905.6|9871.6|9867.6|1423
1648812900000|2022-04-01 11:35:00|9882.3|9878.3|9853.5|9849.5|9901.4|9897.4|9847.2|9843.2|1252
1648813200000|2022-04-01 11:40:00|9852.1|9848.1|9868|9864|9870.7|9866.7|9847.5|9843.5|847
1648813500000|2022-04-01 11:45:00|9868.2|9864.2|9837.1|9833.1|9872.1|9868.1|9829.1|9825.1|1192
1648813800000|2022-04-01 11:50:00|9836.1|9832.1|9800.7|9796.7|9840.3|9836.3|9789.6|9785.6|2083
1648814100000|2022-04-01 11:55:00|9800.4|9796.4|9793.8|9789.8|9819.5|9815.5|9777.7|9773.7|1633
1648814400000|2022-04-01 12:00:00|9794.1|9790.1|9815|9811|9825.8|9821.8|9784.5|9780.5|1372
1648814700000|2022-04-01 12:05:00|9815.3|9811.3|9855.7|9851.7|9857|9853|9810.5|9806.5|1716
1648815000000|2022-04-01 12:10:00|9854.7|9850.7|9864|9860|9877.9|9873.9|9846|9842|1350
1648815300000|2022-04-01 12:15:00|9862.5|9858.5|9854.8|9850.8|9882.6|9878.6|9854.8|9850.8|1369
1648815600000|2022-04-01 12:20:00|9856|9852|9828.8|9824.8|9859.8|9855.8|9819|9815|1020
1648815900000|2022-04-01 12:25:00|9828.4|9824.4|9816.3|9808.3|9828.9|9824.9|9798|9794|1183
1648816200000|2022-04-01 12:30:00|9817.3|9809.3|9837.8|9833.8|9837.8|9833.8|9798|9794|1341
1648816500000|2022-04-01 12:35:00|9837.5|9833.5|9844.3|9840.3|9854.4|9850.4|9835.4|9831.4|1260
1648816800000|2022-04-01 12:40:00|9843.7|9839.7|9868.9|9864.9|9877.6|9873.6|9843.3|9839.3|1350
1648817100000|2022-04-01 12:45:00|9870.2|9866.2|9896.3|9892.3|9899.8|9895.8|9864.3|9860.3|1340
1648817400000|2022-04-01 12:50:00|9896.8|9892.8|9882.3|9878.3|9904.9|9900.9|9874.5|9870.5|1295
1648817700000|2022-04-01 12:55:00|9882.5|9878.5|9878.7|9874.7|9890.7|9886.7|9863.2|9859.2|1292
1648818000000|2022-04-01 13:00:00|9877.8|9873.8|9899.2|9895.2|9903.8|9899.8|9824.8|9820.8|2795
1648818300000|2022-04-01 13:05:00|9899.7|9895.7|9848|9844|9902|9898|9846|9842|1912
1648818600000|2022-04-01 13:10:00|9847.7|9843.7|9861|9857|9875.7|9871.7|9844.4|9840.4|1120
1648818900000|2022-04-01 13:15:00|9860.6|9856.6|9868.8|9864.8|9873.3|9869.3|9830.4|9826.4|1548
1648819200000|2022-04-01 13:20:00|9867.9|9863.9|9859.5|9855.5|9872.7|9868.7|9834.2|9830.2|1344
1648819500000|2022-04-01 13:25:00|9859.8|9855.8|9857.4|9853.4|9862.5|9858.5|9849.4|9845.4|564
1648819800000|2022-04-01 13:30:00|9857.9|9853.9|9932.5|9928.5|9951.9|9947.9|9830.4|9826.4|3622
1648820100000|2022-04-01 13:35:00|9932.8|9928.8|9936.7|9932.7|9943.7|9939.7|9911.5|9907.5|2536
1648820400000|2022-04-01 13:40:00|9937.3|9933.3|10002.3|9998.3|10034.7|10030.7|9933.4|9929.4|5556
1648820700000|2022-04-01 13:45:00|10002.6|9998.6|9930|9926|10014.5|10010.5|9929.5|9925.5|3244
1648821000000|2022-04-01 13:50:00|9930.5|9926.5|9952.6|9948.6|9966.6|9962.6|9929.7|9925.7|2278
1648821300000|2022-04-01 13:55:00|9952.8|9948.8|9996.4|9992.4|9997.5|9993.5|9930.1|9926.1|2169
1648821600000|2022-04-01 14:00:00|9995.5|9987.5|9956|9952|10004.6|10000.6|9941.8|9937.8|2359
1648821900000|2022-04-01 14:05:00|9957.2|9953.2|9973|9969|9982.8|9978.8|9932.6|9928.6|2430
1648822200000|2022-04-01 14:10:00|9971.4|9967.4|9950.3|9946.3|9998.4|9994.4|9950|9946|2469
1648822500000|2022-04-01 14:15:00|9950.5|9946.5|9958.5|9954.5|9976.2|9972.2|9930.8|9926.8|1796
1648822800000|2022-04-01 14:20:00|9959.1|9955.1|9940.9|9936.9|9970.6|9966.6|9938.7|9934.7|1288
1648823100000|2022-04-01 14:25:00|9941.5|9937.5|9913.7|9909.7|9974.5|9970.5|9912.2|9908.2|2459
1648823400000|2022-04-01 14:30:00|9912.3|9908.3|9899.9|9895.9|9919.8|9915.8|9872.6|9868.6|5524
1648823700000|2022-04-01 14:35:00|9898.9|9894.9|9905.1|9901.1|9911.8|9907.8|9866.4|9862.4|2015
1648824000000|2022-04-01 14:40:00|9905.5|9901.5|9909.1|9905.1|9937|9933|9905.1|9901.1|2207
1648824300000|2022-04-01 14:45:00|9908.9|9904.9|9938.6|9934.6|9945.2|9941.2|9898.2|9894.2|1615
1648824600000|2022-04-01 14:50:00|9939.8|9935.8|9938.6|9934.6|9946.2|9942.2|9927.1|9923.1|1594
1648824900000|2022-04-01 14:55:00|9938.9|9934.9|9936.4|9932.4|9969.9|9965.9|9924.2|9920.2|2278
1648825200000|2022-04-01 15:00:00|9939.9|9935.9|9948|9944|9967.4|9963.4|9932.9|9928.9|1777
1648825500000|2022-04-01 15:05:00|9947|9943|9958.4|9954.4|9991.7|9987.7|9947|9943|2514
1648825800000|2022-04-01 15:10:00|9960.2|9956.2|9994.9|9990.9|9996.2|9992.2|9950.6|9946.6|1912
1648826100000|2022-04-01 15:15:00|9995.7|9991.7|9984.9|9980.9|10010.5|10006.5|9977.3|9973.3|1991
1648826400000|2022-04-01 15:20:00|9985.2|9981.2|10023.4|10019.4|10028.4|10024.4|9985.2|9981.2|2660
1648826700000|2022-04-01 15:25:00|10022.5|10018.5|9995.1|9991.1|10031.9|10027.9|9991.9|9987.9|3034
1648827000000|2022-04-01 15:30:00|9994.7|9990.7|10002.7|9998.7|10016.4|10012.4|9984.1|9980.1|2369
1648827300000|2022-04-01 15:35:00|10002.4|9998.4|9975.1|9971.1|10014.8|10010.8|9963.1|9959.1|1698
1648827600000|2022-04-01 15:40:00|9975.6|9971.6|9977.6|9973.6|9986.5|9982.5|9964.6|9960.6|1341
1648827900000|2022-04-01 15:45:00|9978.2|9974.2|9943|9939|9994.1|9990.1|9940.2|9936.2|2250
1648828200000|2022-04-01 15:50:00|9943.2|9939.2|9942|9938|9953.2|9949.2|9924|9920|1637
1648828500000|2022-04-01 15:55:00|9941.6|9937.6|9914|9910|9942.6|9938.6|9908.9|9904.9|1593
1648828800000|2022-04-01 16:00:00|9915|9911|9884.8|9880.8|9915.5|9911.5|9866.6|9862.6|2483
1648829100000|2022-04-01 16:05:00|9885.4|9881.4|9904.1|9900.1|9919.5|9915.5|9879.2|9875.2|1664
1648829400000|2022-04-01 16:10:00|9903.6|9899.6|9888.3|9884.3|9906.6|9902.6|9880.8|9876.8|1214
1648829700000|2022-04-01 16:15:00|9889.3|9885.3|9888.3|9884.3|9892.7|9888.7|9871.5|9867.5|1053
1648830000000|2022-04-01 16:20:00|9888.8|9884.8|9872.3|9868.3|9902.4|9898.4|9857.8|9853.8|1657
1648830300000|2022-04-01 16:25:00|9871.7|9867.7|9881.1|9877.1|9889.6|9885.6|9870.8|9866.8|1041
1648830600000|2022-04-01 16:30:00|9883.1|9879.1|9851.3|9847.3|9883.1|9879.1|9841.6|9837.6|2015
1648830900000|2022-04-01 16:35:00|9851.1|9847.1|9848|9844|9867.3|9863.3|9841.5|9837.5|1128
1648831200000|2022-04-01 16:40:00|9848.5|9844.5|9853.2|9849.2|9857|9853|9821.8|9817.8|1589
1648831500000|2022-04-01 16:45:00|9853.7|9849.7|9848.4|9844.4|9859|9855|9831.2|9827.2|1170
1648831800000|2022-04-01 16:50:00|9848.2|9844.2|9878.2|9874.2|9884|9880|9847.2|9843.2|1395
1648832100000|2022-04-01 16:55:00|9877.6|9873.6|9900.2|9896.2|9901.6|9897.6|9875.4|9871.4|1313
1648832400000|2022-04-01 17:00:00|9899.9|9895.9|9841.4|9837.4|9901.2|9897.2|9835.4|9831.4|2243
1648832700000|2022-04-01 17:05:00|9841.6|9837.6|9868.6|9864.6|9872.3|9868.3|9834|9830|1609
1648833000000|2022-04-01 17:10:00|9868.9|9864.9|9891.6|9887.6|9899.4|9895.4|9865.5|9861.5|1701
1648833300000|2022-04-01 17:15:00|9891.1|9887.1|9861|9857|9892.4|9888.4|9842.2|9838.2|1683
1648833600000|2022-04-01 17:20:00|9861.3|9857.3|9897.3|9893.3|9903.1|9899.1|9860|9856|1124
1648833900000|2022-04-01 17:25:00|9897.8|9893.8|9924.5|9920.5|9927.3|9923.3|9891.6|9887.6|1396
1648834200000|2022-04-01 17:30:00|9924|9920|9918.2|9914.2|9925.5|9921.5|9907.2|9903.2|1170
1648834500000|2022-04-01 17:35:00|9918.4|9914.4|9876.7|9872.7|9922.4|9918.4|9875.7|9871.7|1650
1648834800000|2022-04-01 17:40:00|9877.5|9873.5|9894.9|9890.9|9902.9|9898.9|9871.5|9867.5|1498
1648835100000|2022-04-01 17:45:00|9894.6|9890.6|9876.1|9872.1|9902.7|9898.7|9874.7|9870.7|1100
1648835400000|2022-04-01 17:50:00|9877.3|9873.3|9876.7|9872.7|9894.3|9890.3|9869.9|9865.9|1088
1648835700000|2022-04-01 17:55:00|9877.2|9873.2|9856.5|9852.5|9893.2|9889.2|9852.1|9848.1|2475
1648836000000|2022-04-01 18:00:00|9855.7|9851.7|9889.9|9885.9|9894.2|9890.2|9855.3|9851.3|1804
1648836300000|2022-04-01 18:05:00|9888.9|9884.9|9898.5|9894.5|9912|9908|9884.8|9880.8|1593
1648836600000|2022-04-01 18:10:00|9899.1|9895.1|9901|9897|9904.3|9900.3|9873|9869|1795
1648836900000|2022-04-01 18:15:00|9901.3|9897.3|9878.5|9874.5|9905.2|9901.2|9873.6|9869.6|1958
1648837200000|2022-04-01 18:20:00|9877.6|9873.6|9885.5|9881.5|9908.2|9904.2|9870.2|9866.2|3007
1648837500000|2022-04-01 18:25:00|9885.8|9881.8|9877.9|9873.9|9911|9907|9856.2|9852.2|6933
1648837800000|2022-04-01 18:30:00|9877.6|9873.6|9894.2|9890.2|9907.8|9903.8|9876|9872|3505
1648838100000|2022-04-01 18:35:00|9893.9|9889.9|9905.4|9901.4|9909.7|9905.7|9889.3|9885.3|1127
1648838400000|2022-04-01 18:40:00|9905.3|9901.3|9902.2|9898.2|9913.5|9909.5|9896.7|9892.7|1039
1648838700000|2022-04-01 18:45:00|9902.8|9898.8|9901.2|9897.2|9911.7|9907.7|9893|9889|1179
1648839000000|2022-04-01 18:50:00|9901.8|9897.8|9913.3|9909.3|9921.6|9917.6|9894.2|9890.2|810
1648839300000|2022-04-01 18:55:00|9913|9909|9885.7|9881.7|9915.8|9911.8|9883|9879|943
1648839600000|2022-04-01 19:00:00|9885.8|9881.8|9895.6|9891.6|9902.6|9898.6|9883.5|9879.5|448
1648839900000|2022-04-01 19:05:00|9894.7|9890.7|9887|9883|9894.7|9890.7|9878.6|9874.6|414
1648840200000|2022-04-01 19:10:00|9887.3|9883.3|9876.5|9872.5|9888|9884|9865.6|9861.6|758
1648840500000|2022-04-01 19:15:00|9876.2|9872.2|9868.3|9864.3|9878.1|9874.1|9867.3|9863.3|340
1648840800000|2022-04-01 19:20:00|9868.6|9864.6|9873.3|9869.3|9875.4|9871.4|9859.8|9855.8|414
1648841100000|2022-04-01 19:25:00|9871.9|9867.9|9877.4|9873.4|9880.1|9876.1|9860.6|9856.6|385
1648841400000|2022-04-01 19:30:00|9878.4|9874.4|9861.3|9857.3|9879.4|9875.4|9858.5|9854.5|501
1648841700000|2022-04-01 19:35:00|9860.3|9856.3|9866.5|9862.5|9872.5|9868.5|9860|9856|290
1648842000000|2022-04-01 19:40:00|9866.3|9862.3|9868.7|9864.7|9876.7|9872.7|9865|9861|222
1648842300000|2022-04-01 19:45:00|9868.5|9864.5|9894.3|9890.3|9894.3|9890.3|9867.4|9863.4|690
1648842600000|2022-04-01 19:50:00|9894|9890|9900.8|9896.8|9908.9|9904.9|9891|9887|729
1648842900000|2022-04-01 19:55:00|9900.2|9896.2|9901.2|9897.2|9909.1|9905.1|9893.2|9889.2|340
1648843200000|2022-04-01 20:00:00|9902.9|9898.9|9901.2|9897.2|9905.5|9901.5|9892.7|9888.7|245
1648843500000|2022-04-01 20:05:00|9900.4|9896.4|9883.3|9879.3|9903.5|9899.5|9882.5|9878.5|296
1648843800000|2022-04-01 20:10:00|9883|9879|9883.5|9879.5|9887.4|9883.4|9879.6|9875.6|105
1648844100000|2022-04-01 20:15:00|9883.2|9879.2|9882.7|9878.7|9887.5|9883.5|9879.7|9875.7|107
1648844400000|2022-04-01 20:20:00|9883|9879|9898.9|9894.9|9901|9897|9883|9879|214
1648844700000|2022-04-01 20:25:00|9899.1|9895.1|9892.8|9888.8|9900.2|9896.2|9892.6|9888.6|76
1648845000000|2022-04-01 20:30:00|9892.5|9888.5|9892.8|9888.8|9898.9|9894.9|9890.9|9886.9|97
1648845300000|2022-04-01 20:35:00|9892.6|9888.6|9895|9891|9897.1|9893.1|9887.1|9883.1|91
1648845600000|2022-04-01 20:40:00|9895.6|9891.6|9883.2|9879.2|9896.4|9892.4|9882.4|9878.4|181
1648845900000|2022-04-01 20:45:00|9883.4|9879.4|9877.3|9873.3|9889.5|9885.5|9874.3|9870.3|237
1648846200000|2022-04-01 20:50:00|9877.5|9873.5|9885|9881|9889|9885|9868.9|9864.9|193
1648846500000|2022-04-01 20:55:00|9884.5|9880.5|9895.9|9887.9|9900|9896|9877.9|9873.9|267
1649023200000|2022-04-03 22:00:00|9840.4|9837.6|9803.5|9793.5|9873|9869|9787.2|9780.7|1415
1649023500000|2022-04-03 22:05:00|9804|9794|9768.5|9764.5|9805.2|9799.5|9747.9|9742.2|802
1649023800000|2022-04-03 22:10:00|9768.2|9764.2|9790.6|9780.6|9804.4|9798.9|9761.7|9756.8|507
1649024100000|2022-04-03 22:15:00|9793.1|9783.1|9790.1|9786.1|9798.1|9791.4|9772.4|9768.4|279
1649024400000|2022-04-03 22:20:00|9789.9|9785.9|9778.6|9774.6|9795.4|9791.4|9777.3|9772.6|197
1649024700000|2022-04-03 22:25:00|9778.1|9774.1|9782.1|9778.1|9785.3|9779.5|9772.6|9766.8|134
1649025000000|2022-04-03 22:30:00|9782.3|9778.3|9787.3|9783.3|9794.3|9786.8|9782.3|9778.3|122
1649025300000|2022-04-03 22:35:00|9787.6|9783.6|9779.3|9775.3|9793.5|9787.3|9778.8|9772.8|172
1649025600000|2022-04-03 22:40:00|9779.5|9775.5|9789.5|9785.5|9795.8|9789.8|9779.5|9775|168
1649025900000|2022-04-03 22:45:00|9789|9785|9814|9810|9817.3|9810.6|9782.2|9775.3|373
1649026200000|2022-04-03 22:50:00|9814.3|9810.3|9794.8|9790.8|9815|9811|9794.8|9790.8|229
1649026500000|2022-04-03 22:55:00|9792.8|9788.8|9803|9799|9807.5|9802.3|9788.5|9783.3|205
1649026800000|2022-04-03 23:00:00|9801.7|9797.7|9780.7|9776.7|9803|9797.7|9778.4|9774.4|135
1649027100000|2022-04-03 23:05:00|9780.9|9776.9|9788.4|9784.4|9792.2|9785.4|9778.2|9772.5|119
1649027400000|2022-04-03 23:10:00|9788.7|9784.7|9787.9|9783.9|9796.5|9789.7|9785.4|9780.9|93
1649027700000|2022-04-03 23:15:00|9788.2|9784.2|9792.4|9788.4|9794.9|9790.9|9785.9|9779.9|55
1649028000000|2022-04-03 23:20:00|9791.4|9787.4|9783.4|9779.4|9794.9|9788.9|9781.6|9775.1|82
1649028300000|2022-04-03 23:25:00|9783.1|9779.1|9794.9|9790.9|9797.2|9792.4|9782.1|9777.9|76
1649028600000|2022-04-03 23:30:00|9794.4|9790.4|9799.1|9795.1|9801.4|9795.9|9793.9|9789.4|112
1649028900000|2022-04-03 23:35:00|9799.4|9795.4|9803.1|9799.1|9807.4|9802.9|9794.9|9788.7|221
1649029200000|2022-04-03 23:40:00|9803.4|9799.4|9789.1|9785.1|9810.9|9806.9|9787.1|9783.1|134
1649029500000|2022-04-03 23:45:00|9789.3|9785.3|9774.8|9770.8|9795.8|9789.6|9767.3|9763.3|246
1649029800000|2022-04-03 23:50:00|9774.5|9770.5|9774.7|9770.7|9779.5|9774.7|9766|9761.8|202
1649030100000|2022-04-03 23:55:00|9775.2|9771.2|9783.7|9779.7|9798.7|9794.7|9774.2|9770.2|354
1649030400000|2022-04-04 00:00:00|9783.5|9779.5|9779.9|9775.9|9784.2|9780.2|9772.2|9767.2|226
1649030700000|2022-04-04 00:05:00|9779.4|9775.4|9789.7|9785.7|9797.2|9793.2|9775.4|9771.4|250
1649031000000|2022-04-04 00:10:00|9789.2|9785.2|9788.4|9784.4|9794.9|9789.7|9785.7|9781.7|41
1649031300000|2022-04-04 00:15:00|9788.7|9784.7|9791.2|9787.2|9803.2|9799.2|9787.9|9783.9|108
1649031600000|2022-04-04 00:20:00|9790.7|9786.7|9794.7|9790.7|9807.7|9803.7|9790.2|9783.4|102
1649031900000|2022-04-04 00:25:00|9794.2|9790.2|9794.6|9790.6|9802.9|9798.9|9793.1|9789.1|63
1649032200000|2022-04-04 00:30:00|9794.1|9790.1|9790.6|9786.6|9800.6|9796.6|9789.1|9785.1|85
1649032500000|2022-04-04 00:35:00|9791.1|9787.1|9791.1|9787.1|9795.1|9791.1|9785.6|9781.6|67
1649032800000|2022-04-04 00:40:00|9791.4|9787.4|9804.1|9800.1|9805.1|9801.1|9791.1|9787.1|111
1649033100000|2022-04-04 00:45:00|9804.3|9800.3|9800.1|9796.1|9809.6|9805.6|9794.6|9790.6|223
1649033400000|2022-04-04 00:50:00|9800.3|9796.3|9804.1|9800.1|9808.6|9804.6|9789.6|9784.1|200
1649033700000|2022-04-04 00:55:00|9803.8|9799.8|9828.6|9824.6|9840.8|9836.6|9796.6|9791.1|532
1649034000000|2022-04-04 01:00:00|9828.8|9824.8|9850.5|9846.5|9858.1|9853.1|9821.8|9817.1|513
1649034300000|2022-04-04 01:05:00|9850.3|9846.3|9860.8|9856.8|9863.8|9859.8|9845|9841|250
1649034600000|2022-04-04 01:10:00|9861.1|9857.1|9844.5|9840.5|9861.1|9857.1|9843.5|9839.5|183
1649034900000|2022-04-04 01:15:00|9845|9841|9827.3|9823.3|9846|9842|9815.3|9811.3|415
1649035200000|2022-04-04 01:20:00|9827.6|9823.6|9826|9822|9833.8|9828.8|9818.6|9813.1|155
1649035500000|2022-04-04 01:25:00|9825.6|9821.6|9811.5|9807.5|9825.8|9821.8|9808|9804|271
1649035800000|2022-04-04 01:30:00|9811.3|9807.3|9814.3|9810.3|9819.5|9815.5|9806.5|9802.5|170
1649036100000|2022-04-04 01:35:00|9818|9808|9797.7|9793.7|9819|9815|9795.7|9791.2|249
1649036400000|2022-04-04 01:40:00|9797.2|9793.2|9828.2|9824.2|9834.5|9830.5|9795.7|9791.7|321
1649036700000|2022-04-04 01:45:00|9828.5|9824.5|9819|9815|9829.2|9825.2|9818.5|9814.5|121
1649037000000|2022-04-04 01:50:00|9820|9816|9815|9811|9822|9818|9810.7|9806|133
1649037300000|2022-04-04 01:55:00|9815.2|9811.2|9809.9|9805.9|9816|9812|9798.5|9794.5|156
1649037600000|2022-04-04 02:00:00|9809.7|9805.7|9803.4|9799.4|9809.9|9805.9|9797.2|9793.2|197
1649037900000|2022-04-04 02:05:00|9803.7|9799.7|9829.5|9825.5|9829.5|9825.5|9802.5|9798.5|256
1649038200000|2022-04-04 02:10:00|9829.7|9825.7|9837.4|9833.4|9851|9847|9828.7|9824.7|396
1649038500000|2022-04-04 02:15:00|9837.2|9833.2|9833.4|9829.4|9840.7|9835.9|9830.4|9826.4|133
1649038800000|2022-04-04 02:20:00|9833.2|9829.2|9839.2|9835.2|9843.9|9839.9|9829.7|9824.2|97
1649039100000|2022-04-04 02:25:00|9838.9|9834.9|9842.1|9838.1|9846.2|9842.2|9836.9|9832.9|116
1649039400000|2022-04-04 02:30:00|9842.4|9838.4|9820.1|9816.1|9842.4|9838.4|9817.9|9813.9|271
1649039700000|2022-04-04 02:35:00|9819.6|9815.6|9827.6|9823.6|9834.6|9830.6|9819.1|9815.1|126
1649040000000|2022-04-04 02:40:00|9827.9|9823.9|9830.6|9826.6|9830.6|9826.6|9823.6|9819.6|50
1649040300000|2022-04-04 02:45:00|9830.1|9826.1|9832.8|9828.8|9836.8|9830.3|9827.1|9823.1|68
1649040600000|2022-04-04 02:50:00|9832.6|9828.6|9832.8|9828.8|9837.6|9833.6|9831.1|9827.1|66
1649040900000|2022-04-04 02:55:00|9832.1|9828.1|9822|9818|9832.1|9828.1|9814.8|9810.8|146
1649041200000|2022-04-04 03:00:00|9823|9819|9853.8|9849.8|9858.8|9854.8|9818|9814|405
1649041500000|2022-04-04 03:05:00|9853.3|9849.3|9847.8|9843.8|9855.3|9851.3|9842.8|9838.8|198
1649041800000|2022-04-04 03:10:00|9846.5|9842.5|9848.7|9844.7|9855.7|9851.7|9833.7|9829.7|415
1649042100000|2022-04-04 03:15:00|9848.5|9844.5|9854.5|9850.5|9858|9854|9840.7|9836.5|140
1649042400000|2022-04-04 03:20:00|9854.2|9850.2|9858.2|9854.2|9858.4|9854.4|9846.2|9842.2|119
1649042700000|2022-04-04 03:25:00|9857.7|9853.7|9875.5|9871.5|9885.7|9881.7|9856|9852|478
1649043000000|2022-04-04 03:30:00|9875.7|9871.7|9870.7|9866.7|9883.7|9879.7|9868.2|9864.2|180
1649043300000|2022-04-04 03:35:00|9868.9|9864.9|9879.7|9875.7|9881.2|9877.2|9866.7|9862.7|162
1649043600000|2022-04-04 03:40:00|9879.2|9875.2|9873.7|9869.7|9881.2|9877.2|9872.7|9868.7|72
1649043900000|2022-04-04 03:45:00|9874.7|9870.7|9871.9|9867.9|9875.9|9871.9|9871.4|9867.4|75
1649044200000|2022-04-04 03:50:00|9872.6|9868.6|9876.6|9872.6|9880.7|9876.7|9872.6|9868.6|163
1649044500000|2022-04-04 03:55:00|9876.4|9872.4|9889.4|9885.4|9899.9|9893.9|9876.4|9872.4|376
1649044800000|2022-04-04 04:00:00|9890.1|9886.1|9876.4|9872.4|9890.4|9886.4|9873.9|9869.9|155
1649045100000|2022-04-04 04:05:00|9876.6|9872.6|9879.6|9875.6|9886.1|9882.1|9875.1|9871.1|110
1649045400000|2022-04-04 04:10:00|9878.8|9874.8|9874.1|9870.1|9881.1|9877.1|9872.1|9868.1|101
1649045700000|2022-04-04 04:15:00|9874.4|9870.4|9884.6|9880.6|9885.1|9881.1|9874.4|9870.4|66
1649046000000|2022-04-04 04:20:00|9884.1|9880.1|9867.3|9863.3|9884.8|9880.8|9867.1|9863.1|116
1649046300000|2022-04-04 04:25:00|9867.1|9863.1|9869|9865|9871|9867|9861|9857|271
1649046600000|2022-04-04 04:30:00|9868|9864|9863.5|9859.5|9871.5|9867.5|9862.2|9858.2|76
1649046900000|2022-04-04 04:35:00|9864|9860|9873|9869|9874.5|9870.5|9862.5|9858.5|126
1649047200000|2022-04-04 04:40:00|9873.2|9869.2|9878|9874|9881.5|9877.5|9873.2|9869.2|136
1649047500000|2022-04-04 04:45:00|9877.5|9873.5|9890|9886|9890.5|9886.5|9877.5|9873.5|277
1649047800000|2022-04-04 04:50:00|9890.2|9886.2|9879|9875|9890.7|9886.7|9879|9875|101
1649048100000|2022-04-04 04:55:00|9879.5|9875.5|9885.7|9881.7|9887.2|9883.2|9879|9875|72
1649048400000|2022-04-04 05:00:00|9884.9|9880.9|9874.9|9870.9|9885.4|9881.4|9871.2|9867.2|154
1649048700000|2022-04-04 05:05:00|9875.2|9871.2|9873.4|9869.4|9878.4|9874.4|9869.9|9865.9|79
1649049000000|2022-04-04 05:10:00|9872.9|9868.9|9882.4|9878.4|9883.4|9879.4|9869.9|9865.9|125
1649049300000|2022-04-04 05:15:00|9882.6|9878.6|9878.1|9874.1|9888.4|9884.4|9875.9|9871.9|120
1649049600000|2022-04-04 05:20:00|9877.4|9873.4|9870.8|9866.8|9879.4|9875.4|9866.4|9862.4|186
1649049900000|2022-04-04 05:25:00|9871.4|9867.4|9868.8|9864.8|9875.8|9871.8|9865.3|9861.3|103
1649050200000|2022-04-04 05:30:00|9869.1|9865.1|9875.1|9871.1|9876.3|9872.3|9862.6|9858.6|191
1649050500000|2022-04-04 05:35:00|9875.3|9871.3|9901.8|9897.8|9909.8|9905.8|9874.3|9870.3|535
1649050800000|2022-04-04 05:40:00|9900.3|9896.3|9915.3|9911.3|9922.3|9918.3|9900.3|9896.3|394
1649051100000|2022-04-04 05:45:00|9914.8|9910.8|9911.3|9907.3|9916.3|9912.3|9902.5|9898.5|169
1649051400000|2022-04-04 05:50:00|9910.8|9906.8|9915.8|9911.8|9926|9922|9909|9905|312
1649051700000|2022-04-04 05:55:00|9916.3|9912.3|9937.5|9933.5|9944.5|9940.5|9911.8|9907.8|547
1649052000000|2022-04-04 06:00:00|9938.5|9934.5|9961.8|9957.8|9965.5|9961.5|9931.5|9927.5|454
1649052300000|2022-04-04 06:05:00|9962.8|9958.8|9968.7|9964.7|9981.3|9977.3|9958.2|9954.2|534
1649052600000|2022-04-04 06:10:00|9969|9965|9968|9964|9975.5|9971.5|9963.2|9959.2|195
1649052900000|2022-04-04 06:15:00|9968.2|9964.2|9968.7|9964.7|9985.5|9981.5|9960|9956|365
1649053200000|2022-04-04 06:20:00|9968.4|9964.4|9972.7|9968.7|9981.2|9977.2|9962.2|9958.2|257
1649053500000|2022-04-04 06:25:00|9972.4|9968.4|9984.7|9980.7|9993.2|9989.2|9969.9|9965.9|520
1649053800000|2022-04-04 06:30:00|9983.7|9979.7|9959.6|9955.6|9986.7|9982.7|9950.1|9946.1|619
1649054100000|2022-04-04 06:35:00|9960.6|9956.6|9952.1|9948.1|9961.6|9957.6|9943.6|9939.6|325
1649054400000|2022-04-04 06:40:00|9953.4|9949.4|9951.1|9947.1|9968.1|9964.1|9937.6|9933.6|447
1649054700000|2022-04-04 06:45:00|9952.4|9948.4|9951.6|9947.6|9961.4|9957.4|9946.9|9942.9|448
1649055000000|2022-04-04 06:50:00|9952.1|9948.1|9965.1|9961.1|9974.8|9970.8|9950.6|9946.6|369
1649055300000|2022-04-04 06:55:00|9966.6|9962.6|9952.1|9948.1|9972.3|9968.3|9947.8|9940.3|475
1649055600000|2022-04-04 07:00:00|9952.8|9948.8|9986.8|9982.8|10010.3|10006.3|9952.8|9948.8|1147
1649055900000|2022-04-04 07:05:00|9987.3|9983.3|9991.1|9987.1|9998.6|9994.6|9977.6|9973.6|375
1649056200000|2022-04-04 07:10:00|9991.6|9987.6|9983|9979|9997.1|9993.1|9974|9970|599
1649056500000|2022-04-04 07:15:00|9982.8|9978.8|9992.5|9988.5|9995.5|9991.5|9972|9968|430
1649056800000|2022-04-04 07:20:00|9991|9987|9966.3|9962.3|9994.3|9990.3|9962.3|9958.3|419
1649057100000|2022-04-04 07:25:00|9965.8|9961.8|9958.8|9954.8|9966.8|9962.8|9946.8|9942.8|570
1649057400000|2022-04-04 07:30:00|9959|9955|9964.7|9960.7|9979.5|9975.5|9958.3|9954.3|328
1649057700000|2022-04-04 07:35:00|9965|9961|9934.7|9930.7|9965|9961|9928.5|9924.5|574
1649058000000|2022-04-04 07:40:00|9935|9931|9962.5|9958.5|9968|9964|9933.2|9929.2|425
1649058300000|2022-04-04 07:45:00|9962.2|9958.2|9984.5|9980.5|9990.2|9986.2|9961.7|9957.7|585
1649058600000|2022-04-04 07:50:00|9985.2|9981.2|9965.7|9961.7|9994|9990|9965.4|9961.4|521
1649058900000|2022-04-04 07:55:00|9965.4|9961.4|9934.2|9930.2|9972.4|9968.4|9932.4|9928.4|732
1649059200000|2022-04-04 08:00:00|9935.2|9931.2|9914.4|9910.4|9961.4|9957.4|9912.4|9908.4|1243
1649059500000|2022-04-04 08:05:00|9914.9|9910.9|9913.1|9909.1|9930.7|9926.7|9909.4|9905.4|630
1649059800000|2022-04-04 08:10:00|9913.6|9909.6|9949.9|9945.9|9960.1|9956.1|9913.1|9909.1|900
1649060100000|2022-04-04 08:15:00|9950.4|9946.4|9949.3|9945.3|9954.9|9950.9|9933.4|9929.4|462
1649060400000|2022-04-04 08:20:00|9950.1|9946.1|9941.6|9937.6|9955.1|9951.1|9916.3|9912.3|916
1649060700000|2022-04-04 08:25:00|9941.3|9937.3|9921.1|9917.1|9958.6|9954.6|9919.3|9915.3|1143
1649061000000|2022-04-04 08:30:00|9921.3|9917.3|9919.8|9915.8|9940.3|9936.3|9915.3|9911.3|828
1649061300000|2022-04-04 08:35:00|9920.6|9916.6|9934.5|9930.5|9948|9944|9914.1|9910.1|630
1649061600000|2022-04-04 08:40:00|9935.5|9931.5|9934.3|9930.3|9944|9940|9920.8|9916.8|377
1649061900000|2022-04-04 08:45:00|9934|9930|9942.8|9938.8|9945|9941|9923|9919|342
1649062200000|2022-04-04 08:50:00|9942.5|9938.5|9950.8|9946.8|9964|9960|9939.3|9935.3|670
1649062500000|2022-04-04 08:55:00|9951.3|9947.3|9954.2|9950.2|9960.2|9956.2|9938.8|9934.8|424
1649062800000|2022-04-04 09:00:00|9955|9951|9968.7|9964.7|9972.7|9968.7|9948.5|9944.5|559
1649063100000|2022-04-04 09:05:00|9968.2|9964.2|9948|9944|9968.5|9964.5|9940.7|9936.7|393
1649063400000|2022-04-04 09:10:00|9948.2|9944.2|9893.2|9889.2|9954.7|9950.7|9884.7|9880.7|926
1649063700000|2022-04-04 09:15:00|9892.7|9888.7|9888.9|9884.9|9895.9|9891.9|9852.2|9848.2|1676
1649064000000|2022-04-04 09:20:00|9889.1|9885.1|9859.4|9855.4|9890.4|9886.4|9857.6|9853.6|667
1649064300000|2022-04-04 09:25:00|9859.1|9855.1|9833.4|9829.4|9876.4|9872.4|9830.1|9826.1|999
1649064600000|2022-04-04 09:30:00|9833.6|9829.6|9816.1|9812.1|9852.6|9848.6|9804.6|9798.6|1191
1649064900000|2022-04-04 09:35:00|9816.6|9812.6|9816.1|9812.1|9817.8|9813.8|9797.3|9793.3|848
1649065200000|2022-04-04 09:40:00|9815.8|9811.8|9830.1|9826.1|9849.3|9845.3|9807.8|9803.8|1039
1649065500000|2022-04-04 09:45:00|9828.1|9824.1|9793.6|9789.6|9828.3|9824.3|9776.1|9772.1|1363
1649065800000|2022-04-04 09:50:00|9792.8|9788.8|9818|9814|9824.5|9820.5|9788.1|9784.1|847
1649066100000|2022-04-04 09:55:00|9816.3|9812.3|9806.8|9802.8|9823.5|9819.5|9793.3|9789.3|594
1649066400000|2022-04-04 10:00:00|9807|9803|9833.5|9829.5|9843.3|9839.3|9801|9797|700
1649066700000|2022-04-04 10:05:00|9834|9830|9831.2|9827.2|9844.5|9840.5|9829.2|9825.2|455
1649067000000|2022-04-04 10:10:00|9831.5|9827.5|9861.7|9857.7|9867.5|9863.5|9824|9820|995
1649067300000|2022-04-04 10:15:00|9862|9858|9866|9862|9878.5|9874.5|9845|9841|625
1649067600000|2022-04-04 10:20:00|9866.5|9862.5|9869.4|9865.4|9884.5|9880.5|9863.5|9859.5|782
1649067900000|2022-04-04 10:25:00|9869.2|9865.2|9888.9|9884.9|9889.4|9885.4|9866.9|9862.9|476
1649068200000|2022-04-04 10:30:00|9889.2|9885.2|9892.2|9888.2|9896.4|9892.4|9866.9|9862.9|558
1649068500000|2022-04-04 10:35:00|9891.9|9887.9|9895.4|9891.4|9907.4|9903.4|9891.9|9887.9|674
1649068800000|2022-04-04 10:40:00|9895.2|9891.2|9876.4|9872.4|9896.9|9892.9|9867.4|9863.4|643
1649069100000|2022-04-04 10:45:00|9876.9|9872.9|9877.9|9873.9|9893.9|9889.9|9867.4|9863.4|668
1649069400000|2022-04-04 10:50:00|9878.9|9874.9|9876.4|9872.4|9880.9|9876.9|9868.9|9864.9|235
1649069700000|2022-04-04 10:55:00|9875.9|9871.9|9872.3|9868.3|9888.4|9884.4|9869.1|9865.1|360
1649070000000|2022-04-04 11:00:00|9872.1|9868.1|9874.1|9870.1|9882.8|9878.8|9864.1|9860.1|348
1649070300000|2022-04-04 11:05:00|9874.3|9870.3|9917.3|9913.3|9923.8|9919.8|9873.6|9869.6|1055
1649070600000|2022-04-04 11:10:00|9917.1|9913.1|9909.8|9905.8|9917.1|9913.1|9905.3|9901.3|303
1649070900000|2022-04-04 11:15:00|9909.3|9905.3|9934.8|9930.8|9947.8|9943.8|9903.3|9899.3|901
1649071200000|2022-04-04 11:20:00|9934.5|9930.5|9926.3|9922.3|9937.3|9933.3|9915.3|9911.3|562
1649071500000|2022-04-04 11:25:00|9926.5|9922.5|9924.8|9920.8|9933.8|9929.8|9913.5|9909.5|352
1649071800000|2022-04-04 11:30:00|9923.8|9919.8|9934|9930|9936.7|9932.7|9912.5|9908.5|573
1649072100000|2022-04-04 11:35:00|9933.5|9929.5|9965.5|9961.5|9973.5|9969.5|9933.2|9929.2|1010
1649072400000|2022-04-04 11:40:00|9965.2|9961.2|9971.2|9967.2|9976|9972|9955.7|9951.7|612
1649072700000|2022-04-04 11:45:00|9971|9967|9996.7|9992.7|10001.7|9997.7|9970.5|9966.5|1190
1649073000000|2022-04-04 11:50:00|9997.2|9993.2|9978.2|9974.2|10004.2|10000.2|9976.2|9972.2|804
1649073300000|2022-04-04 11:55:00|9978.7|9974.7|9986.7|9982.7|9997.7|9993.7|9976.9|9972.9|603
1649073600000|2022-04-04 12:00:00|9987.9|9983.9|10011.1|10007.1|10017.6|10013.6|9975.4|9971.4|1157
1649073900000|2022-04-04 12:05:00|10011.9|10007.9|10022.1|10018.1|10038.6|10034.6|9999.9|9995.9|1391
1649074200000|2022-04-04 12:10:00|10022.6|10018.6|10024.1|10020.1|10037.9|10033.9|10006.6|10002.6|699
1649074500000|2022-04-04 12:15:00|10024.4|10020.4|10028.3|10024.3|10043.6|10039.6|10011.8|10007.8|1096
1649074800000|2022-04-04 12:20:00|10028.6|10024.6|10049.8|10045.8|10053.8|10049.8|10027.1|10023.1|1103
1649075100000|2022-04-04 12:25:00|10050.1|10046.1|10100.6|10096.6|10107.3|10103.3|10050.1|10046.1|3098
1649075400000|2022-04-04 12:30:00|10098.3|10094.3|10093|10089|10101.5|10097.5|10079.5|10075.5|1073
1649075700000|2022-04-04 12:35:00|10092.8|10088.8|10172.5|10168.5|10205|10201|10089.5|10085.5|4531
1649076000000|2022-04-04 12:40:00|10173.3|10169.3|10174.5|10170.5|10192|10188|10154.5|10150.5|2176
1649076300000|2022-04-04 12:45:00|10175|10171|10149.2|10145.2|10181|10177|10147.2|10143.2|1314
1649076600000|2022-04-04 12:50:00|10149|10145|10129.5|10125.5|10166.7|10162.7|10127.2|10123.2|1657
1649076900000|2022-04-04 12:55:00|10130|10126|10167.5|10163.5|10175|10171|10128.5|10124.5|1093
1649077200000|2022-04-04 13:00:00|10166.5|10162.5|10160.4|10156.4|10171.2|10167.2|10136.7|10132.7|1734
1649077500000|2022-04-04 13:05:00|10159.2|10155.2|10173.4|10169.4|10203.4|10199.4|10157.9|10153.9|2671
1649077800000|2022-04-04 13:10:00|10173.9|10169.9|10226.9|10222.9|10230.6|10226.6|10169.4|10165.4|2069
1649078100000|2022-04-04 13:15:00|10225.6|10221.6|10169.4|10165.4|10225.6|10221.6|10161.9|10157.9|2630
1649078400000|2022-04-04 13:20:00|10167.4|10163.4|10172.4|10168.4|10206.9|10202.9|10167.4|10163.4|1328
1649078700000|2022-04-04 13:25:00|10172.1|10168.1|10202.3|10198.3|10210.1|10206.1|10153.4|10148.9|1409
1649079000000|2022-04-04 13:30:00|10203.1|10199.1|10248.3|10244.3|10258.3|10254.3|10189.8|10185.8|2797
1649079300000|2022-04-04 13:35:00|10247.8|10243.8|10257.8|10253.8|10272.8|10268.8|10246.1|10242.1|3862
1649079600000|2022-04-04 13:40:00|10258.8|10254.8|10232.8|10228.8|10273.8|10269.8|10231.5|10227.5|2310
1649079900000|2022-04-04 13:45:00|10233|10229|10265.2|10261.2|10266.2|10262.2|10218.3|10214.3|2155
1649080200000|2022-04-04 13:50:00|10264.2|10260.2|10263|10259|10266.5|10262.5|10227.7|10223.7|1701
1649080500000|2022-04-04 13:55:00|10264|10260|10262.2|10258.2|10281.7|10277.7|10250.2|10246.2|2208
1649080800000|2022-04-04 14:00:00|10262.4|10258.4|10278.2|10274.2|10292.2|10288.2|10262.4|10258.4|2488
1649081100000|2022-04-04 14:05:00|10279.2|10275.2|10253.4|10249.4|10284.4|10280.4|10244.9|10240.9|2098
1649081400000|2022-04-04 14:10:00|10252.7|10248.7|10246.6|10242.6|10281.9|10277.9|10243.4|10239.4|1929
1649081700000|2022-04-04 14:15:00|10246.9|10242.9|10212.1|10208.1|10254.9|10250.9|10200.9|10196.9|2809
1649082000000|2022-04-04 14:20:00|10212.4|10208.4|10187.1|10183.1|10219.6|10215.6|10168.6|10164.6|2958
1649082300000|2022-04-04 14:25:00|10186.9|10182.9|10247.1|10243.1|10252.6|10248.6|10183.9|10179.9|2211
1649082600000|2022-04-04 14:30:00|10246.4|10242.4|10239.3|10235.3|10263.6|10259.6|10227.6|10223.6|1827
1649082900000|2022-04-04 14:35:00|10238.9|10234.9|10240.1|10236.1|10257.1|10253.1|10221.3|10217.3|1155
1649083200000|2022-04-04 14:40:00|10240.3|10236.3|10262.1|10258.1|10268|10264|10226.1|10222.1|1697
1649083500000|2022-04-04 14:45:00|10262.5|10258.5|10253.5|10249.5|10263.8|10259.8|10223.3|10219.3|1404
1649083800000|2022-04-04 14:50:00|10252.5|10248.5|10242.5|10238.5|10256.3|10252.3|10218.3|10214.3|1597
1649084100000|2022-04-04 14:55:00|10241.8|10237.8|10234.8|10230.8|10253|10249|10221.3|10217.3|1391
1649084400000|2022-04-04 15:00:00|10235.3|10231.3|10206.5|10202.5|10249.8|10245.8|10197|10193|2128
1649084700000|2022-04-04 15:05:00|10206.8|10202.8|10209.5|10205.5|10220|10216|10192|10188|1397
1649085000000|2022-04-04 15:10:00|10210|10206|10203|10199|10214|10210|10183.8|10179.8|1565
1649085300000|2022-04-04 15:15:00|10203.2|10199.2|10247.5|10243.5|10258.5|10254.5|10203.2|10199.2|2453
1649085600000|2022-04-04 15:20:00|10247.7|10243.7|10276.9|10272.9|10285.2|10281.2|10244|10240|2534
1649085900000|2022-04-04 15:25:00|10277.2|10273.2|10237.4|10233.4|10293.4|10289.4|10237.4|10233.4|3186
1649086200000|2022-04-04 15:30:00|10237.9|10233.9|10206.4|10202.4|10242.4|10238.4|10188.9|10184.9|2974
1649086500000|2022-04-04 15:35:00|10206.7|10202.7|10149.9|10145.9|10213.7|10209.7|10144.1|10140.1|2125
1649086800000|2022-04-04 15:40:00|10150.4|10146.4|10125.9|10121.9|10163.1|10159.1|10115.9|10111.9|3845
1649087100000|2022-04-04 15:45:00|10124.9|10120.9|10089.7|10085.7|10127.9|10123.9|10080.9|10076.9|3367
1649087400000|2022-04-04 15:50:00|10088.9|10084.9|10080.4|10076.4|10088.9|10084.9|10045.9|10041.9|4288
1649087700000|2022-04-04 15:55:00|10080.2|10076.2|10110.9|10106.9|10113.1|10109.1|10076.9|10072.9|2899
1649088000000|2022-04-04 16:00:00|10110.6|10106.6|10090.9|10086.9|10110.9|10106.9|10085.1|10081.1|1277
1649088300000|2022-04-04 16:05:00|10091.1|10087.1|10094.4|10090.4|10107.9|10103.9|10059.1|10055.1|2011
1649088600000|2022-04-04 16:10:00|10095.9|10091.9|10134.8|10130.8|10143.1|10139.1|10087.6|10083.6|2130
1649088900000|2022-04-04 16:15:00|10134.6|10130.6|10165.8|10161.8|10170|10166|10128.8|10124.8|1624
1649089200000|2022-04-04 16:20:00|10166.3|10162.3|10150.3|10146.3|10167.8|10163.8|10139.3|10135.3|1511
1649089500000|2022-04-04 16:25:00|10150.5|10146.5|10129.8|10125.8|10150.5|10146.5|10112.5|10108.5|1686
1649089800000|2022-04-04 16:30:00|10130|10126|10107.2|10103.2|10130|10126|10094.3|10090.3|1685
1649090100000|2022-04-04 16:35:00|10107|10103|10101.8|10097.8|10112.5|10108.5|10090.3|10086.3|1131
1649090400000|2022-04-04 16:40:00|10101.3|10097.3|10125.2|10121.2|10138|10134|10101.3|10097.3|1114
1649090700000|2022-04-04 16:45:00|10125.7|10121.7|10135.5|10131.5|10152|10148|10122.7|10118.7|856
1649091000000|2022-04-04 16:50:00|10136|10132|10073|10069|10137.2|10133.2|10071|10067|1580
1649091300000|2022-04-04 16:55:00|10072|10068|10101.2|10097.2|10105.9|10101.9|10062.7|10058.7|1309
1649091600000|2022-04-04 17:00:00|10101.7|10097.7|10105.7|10101.7|10118.2|10114.2|10096.2|10092.2|976
1649091900000|2022-04-04 17:05:00|10105.2|10101.2|10105.7|10101.7|10105.7|10101.7|10073.2|10069.2|1168
1649092200000|2022-04-04 17:10:00|10105.2|10101.2|10110.6|10106.6|10121.6|10117.6|10105.2|10101.2|772
1649092500000|2022-04-04 17:15:00|10109.6|10105.6|10101.6|10097.6|10116.1|10112.1|10088.4|10083.6|1074
1649092800000|2022-04-04 17:20:00|10102.1|10098.1|10144.6|10140.6|10159.3|10155.3|10099.6|10095.6|2583
1649093100000|2022-04-04 17:25:00|10144.1|10140.1|10153.8|10149.8|10160.6|10156.6|10142.1|10138.1|681
1649093400000|2022-04-04 17:30:00|10153.3|10149.3|10139.4|10135.4|10165.1|10161.1|10134.6|10130.6|1894
1649093700000|2022-04-04 17:35:00|10139.1|10135.1|10172.6|10168.6|10176.6|10172.6|10132.9|10128.9|1555
1649094000000|2022-04-04 17:40:00|10173.3|10169.3|10163.1|10159.1|10179.1|10175.1|10156.3|10152.3|924
1649094300000|2022-04-04 17:45:00|10162.6|10158.6|10149.1|10145.1|10174.6|10170.6|10145.1|10141.1|1047
1649094600000|2022-04-04 17:50:00|10148.8|10144.8|10160.5|10156.5|10163|10159|10146.6|10142.6|508
1649094900000|2022-04-04 17:55:00|10158.5|10154.5|10163.8|10159.8|10174.5|10170.5|10155.5|10151.5|1110
1649095200000|2022-04-04 18:00:00|10163.5|10159.5|10205.5|10201.5|10209.5|10205.5|10153.5|10149.5|1867
1649095500000|2022-04-04 18:05:00|10205.7|10201.7|10212.7|10208.7|10221.4|10217.4|10199.2|10195.2|1648
1649095800000|2022-04-04 18:10:00|10212.9|10208.9|10196.6|10192.6|10217.7|10213.7|10190.7|10186.7|1614
1649096100000|2022-04-04 18:15:00|10196.4|10192.4|10206.6|10202.6|10212.9|10208.9|10193.9|10189.9|1833
1649096400000|2022-04-04 18:20:00|10205.6|10201.6|10233.3|10229.3|10260.4|10256.4|10203.4|10199.4|4461
1649096700000|2022-04-04 18:25:00|10233.8|10229.8|10252.9|10248.9|10269.3|10265.3|10225.9|10221.9|8747
1649097000000|2022-04-04 18:30:00|10253.1|10249.1|10249.3|10245.3|10262.1|10258.1|10242.8|10238.8|1915
1649097300000|2022-04-04 18:35:00|10248.3|10244.3|10262.8|10258.8|10266.1|10262.1|10233.3|10229.3|1774
1649097600000|2022-04-04 18:40:00|10263|10259|10254.3|10250.3|10263|10259|10246.3|10242.3|668
1649097900000|2022-04-04 18:45:00|10255.3|10251.3|10256.8|10252.8|10264.3|10260.3|10245.3|10241.3|734
1649098200000|2022-04-04 18:50:00|10256.5|10252.5|10261|10257|10273.7|10269.7|10256.3|10252.3|660
1649098500000|2022-04-04 18:55:00|10260.5|10256.5|10265.7|10261.7|10279.7|10275.7|10259.5|10255.5|879
1649098800000|2022-04-04 19:00:00|10265.2|10261.2|10267.9|10263.9|10277.2|10273.2|10258.2|10254.2|341
1649099100000|2022-04-04 19:05:00|10267.7|10263.7|10271.9|10267.9|10277.4|10273.4|10267.7|10263.7|641
1649099400000|2022-04-04 19:10:00|10272.4|10268.4|10276.9|10272.9|10277.6|10273.6|10269.4|10265.4|340
1649099700000|2022-04-04 19:15:00|10276.4|10272.4|10268.6|10264.6|10277.4|10273.4|10268.6|10264.6|498
1649100000000|2022-04-04 19:20:00|10269.8|10265.8|10274.6|10270.6|10287.8|10283.8|10269.1|10265.1|418
1649100300000|2022-04-04 19:25:00|10277.5|10273.5|10310|10306|10311.5|10307.5|10275.9|10271.9|1183
1649100600000|2022-04-04 19:30:00|10309.3|10305.3|10305.8|10301.8|10311.8|10307.8|10299.1|10295.1|449
1649100900000|2022-04-04 19:35:00|10306.1|10302.1|10299.3|10295.3|10320.5|10316.5|10296.5|10292.5|498
1649101200000|2022-04-04 19:40:00|10299.6|10295.6|10291|10287|10305.3|10301.3|10284|10280|318
1649101500000|2022-04-04 19:45:00|10290.8|10286.8|10275|10271|10291.3|10287.3|10274|10270|482
1649101800000|2022-04-04 19:50:00|10275.3|10271.3|10282|10278|10286.5|10282.5|10271.3|10267.3|325
1649102100000|2022-04-04 19:55:00|10282.8|10278.8|10277.9|10273.9|10292.7|10288.7|10273|10269|586
1649102400000|2022-04-04 20:00:00|10278.4|10274.4|10289.6|10285.6|10292.6|10288.6|10275.9|10271.9|481
1649102700000|2022-04-04 20:05:00|10290.6|10286.6|10286.4|10282.4|10293.9|10289.9|10284.6|10280.6|138
1649103000000|2022-04-04 20:10:00|10286.9|10282.9|10286.9|10282.9|10292.1|10288.1|10281.4|10277.4|68
1649103300000|2022-04-04 20:15:00|10286.1|10282.1|10289.6|10285.6|10297.6|10293.6|10284.9|10280.9|97
1649103600000|2022-04-04 20:20:00|10289.4|10285.4|10298.8|10294.8|10303.1|10299.1|10289.1|10285.1|99
1649103900000|2022-04-04 20:25:00|10299.1|10295.1|10297.8|10293.8|10303.1|10299.1|10291.3|10287.3|154
1649104200000|2022-04-04 20:30:00|10298.3|10294.3|10297.8|10293.8|10302.8|10298.8|10292.3|10288.3|125
1649104500000|2022-04-04 20:35:00|10296.1|10292.1|10299.8|10295.8|10300.8|10296.8|10285.8|10281.8|170
1649104800000|2022-04-04 20:40:00|10299.6|10295.6|10292.5|10288.5|10310.3|10306.3|10292.5|10288.5|251
1649105100000|2022-04-04 20:45:00|10292.8|10288.8|10304.8|10300.8|10306.8|10302.8|10290.3|10286.3|193
1649105400000|2022-04-04 20:50:00|10304.3|10300.3|10302.2|10298.2|10308.3|10304.3|10291.8|10287.8|238
1649105700000|2022-04-04 20:55:00|10301.7|10297.7|10292.4|10288.4|10301.7|10297.7|10287.2|10283.2|273
1649109600000|2022-04-04 22:00:00|10293.5|10289.5|10291.5|10287.5|10302|10294.7|10287.2|10282|122
1649109900000|2022-04-04 22:05:00|10295|10285|10295.4|10291.4|10295.7|10291.7|10286.2|10281.7|69
1649110200000|2022-04-04 22:10:00|10295.7|10291.7|10391.9|10387.9|10417.2|10411.7|10295.7|10291.7|1028
1649110500000|2022-04-04 22:15:00|10391.7|10387.7|10368.4|10364.4|10392.2|10388.2|10362.9|10358.9|177
1649110800000|2022-04-04 22:20:00|10368.6|10364.6|10357.6|10353.6|10382.4|10378.4|10345.1|10341.1|167
1649111100000|2022-04-04 22:25:00|10356.9|10352.9|10357.6|10347.6|10363.9|10359.1|10350.4|10346.4|94
1649111400000|2022-04-04 22:30:00|10357.4|10347.4|10354.9|10350.9|10358.4|10353.6|10346.4|10338.9|118
1649111700000|2022-04-04 22:35:00|10355.4|10351.4|10370.3|10366.3|10373.8|10369.4|10352.9|10347.9|98
1649112000000|2022-04-04 22:40:00|10370.6|10366.6|10367.6|10363.6|10373.9|10369.9|10360.8|10354.3|74
1649112300000|2022-04-04 22:45:00|10367.8|10363.8|10397.6|10393.6|10402.6|10397.3|10365.3|10359.6|288
1649112600000|2022-04-04 22:50:00|10397.3|10393.3|10393.8|10389.8|10400.8|10396.8|10387.8|10382.3|109
1649112900000|2022-04-04 22:55:00|10393.3|10389.3|10397.6|10393.6|10405.3|10400.3|10373.3|10366.8|200
1649113200000|2022-04-04 23:00:00|10398.1|10394.1|10371.8|10367.8|10398.1|10394.1|10368.8|10360.6|118
1649113500000|2022-04-04 23:05:00|10374.5|10364.5|10376.3|10372.3|10379.8|10372.5|10366|10362|41
1649113800000|2022-04-04 23:10:00|10376|10372|10363.3|10359.3|10376.5|10372.5|10359.8|10355|94
1649114100000|2022-04-04 23:15:00|10363|10359|10361.7|10357.7|10365.5|10359.8|10359.5|10353|54
1649114400000|2022-04-04 23:20:00|10361.5|10357.5|10359.7|10355.7|10364|10359.5|10356.2|10352.2|54
1649114700000|2022-04-04 23:25:00|10360.2|10356.2|10361|10357|10364.7|10360|10359.2|10353.7|42
1649115000000|2022-04-04 23:30:00|10360|10356|10370.2|10360.2|10374.2|10370.2|10360|10356|89
1649115300000|2022-04-04 23:35:00|10369.7|10359.7|10379.7|10375.7|10385.7|10379.7|10363|10357.5|93
1649115600000|2022-04-04 23:40:00|10382.4|10372.4|10377.9|10373.9|10382.4|10373.9|10369.7|10365.7|41
1649115900000|2022-04-04 23:45:00|10378.4|10374.4|10363.4|10359.4|10378.9|10374.9|10363.4|10359.3|91
1649116200000|2022-04-04 23:50:00|10363.9|10359.9|10364.6|10354.6|10369.9|10365.9|10353.9|10349.4|132
1649116500000|2022-04-04 23:55:00|10363.9|10353.9|10354.6|10350.6|10365.6|10358.6|10354.6|10347.4|104
1649116800000|2022-04-05 00:00:00|10360.1|10350.1|10432|10428|10441.3|10435.3|10355.6|10347.6|1113
1649117100000|2022-04-05 00:05:00|10432.3|10428.3|10426.5|10422.5|10469.8|10465.8|10424.3|10420.3|853
1649117400000|2022-04-05 00:10:00|10424|10420|10411.5|10407.5|10428.5|10424.5|10408.3|10404.3|348
1649117700000|2022-04-05 00:15:00|10412|10408|10409|10405|10428.5|10424.5|10406.5|10402.5|358
1649118000000|2022-04-05 00:20:00|10409.5|10405.5|10408.5|10404.5|10416.2|10412.2|10396.5|10392.5|200
1649118300000|2022-04-05 00:25:00|10408.7|10404.7|10409.9|10405.9|10414.2|10410.2|10406|10402|96
1649118600000|2022-04-05 00:30:00|10410.4|10406.4|10420.9|10416.9|10428.2|10424.2|10407.9|10403.9|171
1649118900000|2022-04-05 00:35:00|10420.7|10416.7|10426.4|10422.4|10440.1|10436.1|10417.9|10413.9|219
1649119200000|2022-04-05 00:40:00|10426.6|10422.6|10441.9|10437.9|10455.1|10451.1|10426.6|10422.6|438
1649119500000|2022-04-05 00:45:00|10442.1|10438.1|10444.8|10440.8|10447.6|10443.6|10436.8|10432.8|185
1649119800000|2022-04-05 00:50:00|10444.6|10440.6|10448.3|10444.3|10455.8|10451.8|10439.3|10435.3|231
1649120100000|2022-04-05 00:55:00|10448.1|10444.1|10437.8|10433.8|10455.3|10451.3|10430.3|10426.3|280
1649120400000|2022-04-05 01:00:00|10437.6|10433.6|10469.3|10465.3|10471.8|10467.8|10430.3|10425.6|558
1649120700000|2022-04-05 01:05:00|10469.5|10465.5|10439.3|10435.3|10482.3|10478.3|10436.3|10432.3|572
1649121000000|2022-04-05 01:10:00|10439|10435|10423.6|10419.6|10443|10439|10415.8|10411.8|384
1649121300000|2022-04-05 01:15:00|10423.8|10419.8|10425.8|10421.8|10430.8|10426.8|10412.1|10408.1|271
1649121600000|2022-04-05 01:20:00|10426|10422|10420|10416|10440|10436|10419.5|10415.5|213
1649121900000|2022-04-05 01:25:00|10420.5|10416.5|10428.5|10424.5|10432.5|10428.5|10416.8|10412.8|114
1649122200000|2022-04-05 01:30:00|10428.2|10424.2|10425.9|10421.9|10430.7|10426.7|10420.9|10416.9|123
1649122500000|2022-04-05 01:35:00|10426.2|10422.2|10433.7|10429.7|10437.1|10433.1|10418.9|10414.9|146
1649122800000|2022-04-05 01:40:00|10434.2|10430.2|10418.6|10414.6|10434.2|10430.2|10412.7|10408.7|159
1649123100000|2022-04-05 01:45:00|10417.6|10413.6|10399.2|10395.2|10419.1|10415.1|10387.4|10383.4|539
1649123400000|2022-04-05 01:50:00|10397.7|10393.7|10409.2|10405.2|10411.2|10407.2|10396.2|10392.2|210
1649123700000|2022-04-05 01:55:00|10409.4|10405.4|10416.4|10412.4|10421.6|10417.6|10406.6|10402.6|208
1649124000000|2022-04-05 02:00:00|10416.9|10412.9|10413.6|10409.6|10428.9|10424.9|10411.7|10407.7|242
1649124300000|2022-04-05 02:05:00|10414.1|10410.1|10417.3|10413.3|10425.3|10421.3|10411.6|10407.6|149
1649124600000|2022-04-05 02:10:00|10417.1|10413.1|10405.1|10401.1|10420.6|10416.6|10401.1|10395.8|233
1649124900000|2022-04-05 02:15:00|10405.6|10401.6|10423.6|10419.6|10425.6|10421.6|10404.1|10400.1|135
1649125200000|2022-04-05 02:20:00|10423.8|10419.8|10449.5|10445.5|10449.5|10445.5|10423.6|10419.6|467
1649125500000|2022-04-05 02:25:00|10449.3|10445.3|10435|10431|10449.3|10445.3|10432.8|10428.8|221
1649125800000|2022-04-05 02:30:00|10435.3|10431.3|10420|10416|10437.5|10433.5|10415.5|10411.5|232
1649126100000|2022-04-05 02:35:00|10420.5|10416.5|10419.5|10415.5|10427.2|10423.2|10413.5|10409.5|292
1649126400000|2022-04-05 02:40:00|10418.5|10414.5|10417|10413|10423|10419|10406|10402|251
1649126700000|2022-04-05 02:45:00|10417.2|10413.2|10431.7|10427.7|10440|10436|10411.5|10407.5|274
1649127000000|2022-04-05 02:50:00|10431.9|10427.9|10419.4|10415.4|10435.7|10431.7|10417.2|10413.2|164
1649127300000|2022-04-05 02:55:00|10419.7|10415.7|10409.2|10405.2|10419.9|10415.9|10396.9|10392.9|344
1649127600000|2022-04-05 03:00:00|10408.4|10404.4|10400.7|10396.7|10408.9|10404.9|10396.9|10392.9|136
1649127900000|2022-04-05 03:05:00|10400.4|10396.4|10378.4|10374.4|10411.1|10407.1|10369.5|10365.5|702
1649128200000|2022-04-05 03:10:00|10377.4|10373.4|10376.4|10372.4|10386.4|10382.4|10374.2|10370.2|198
1649128500000|2022-04-05 03:15:00|10377|10373|10376.2|10372.2|10392.9|10388.9|10374.4|10370.4|172
1649128800000|2022-04-05 03:20:00|10376.4|10372.4|10388.4|10384.4|10388.9|10384.9|10370.9|10366.9|137
1649129100000|2022-04-05 03:25:00|10387.7|10383.7|10378.6|10374.6|10388.9|10384.9|10374.6|10370.6|91
1649129400000|2022-04-05 03:30:00|10378.4|10374.4|10376.1|10372.1|10379.1|10375.1|10364.9|10360.9|216
1649129700000|2022-04-05 03:35:00|10375.1|10371.1|10373.8|10369.8|10376.9|10372.9|10367.9|10363.9|128
1649130000000|2022-04-05 03:40:00|10372.1|10368.1|10381.1|10377.1|10390.3|10386.3|10371.8|10367.8|167
1649130300000|2022-04-05 03:45:00|10380.1|10376.1|10384.6|10380.6|10393.1|10389.1|10378.3|10374.3|198
1649130600000|2022-04-05 03:50:00|10385.8|10381.8|10384.3|10380.3|10391.8|10386.6|10382.6|10378.6|71
1649130900000|2022-04-05 03:55:00|10384.8|10380.8|10396.8|10392.8|10399.3|10395.3|10374.6|10370.6|152
1649131200000|2022-04-05 04:00:00|10396.5|10392.5|10394.8|10390.8|10399.3|10395.3|10394.3|10390.3|63
1649131500000|2022-04-05 04:05:00|10394.3|10390.3|10391|10387|10395.2|10391.2|10389.8|10385.8|41
1649131800000|2022-04-05 04:10:00|10391.7|10387.7|10373.5|10369.5|10394.5|10390.5|10370.5|10366.5|324
1649132100000|2022-04-05 04:15:00|10373.7|10369.7|10378.2|10374.2|10385.5|10381.5|10368.7|10364.7|155
1649132400000|2022-04-05 04:20:00|10378.4|10374.4|10380.7|10376.7|10381.9|10377.9|10375.2|10371.2|57
1649132700000|2022-04-05 04:25:00|10380.5|10376.5|10400.6|10396.6|10402.7|10398.7|10380.5|10376.5|283
1649133000000|2022-04-05 04:30:00|10400.9|10396.9|10395.6|10391.6|10405.9|10401.9|10392.1|10388.1|162
1649133300000|2022-04-05 04:35:00|10396.1|10392.1|10391.6|10387.6|10396.8|10392.8|10385.6|10381.6|96
1649133600000|2022-04-05 04:40:00|10391.3|10387.3|10395.1|10391.1|10398.6|10394.6|10390.6|10386.6|47
1649133900000|2022-04-05 04:45:00|10396.3|10392.3|10392.3|10388.3|10402.6|10398.6|10392.3|10388.3|58
1649134200000|2022-04-05 04:50:00|10392.1|10388.1|10382.1|10378.1|10392.8|10388.8|10376.1|10372.1|134
1649134500000|2022-04-05 04:55:00|10382.3|10378.3|10388.1|10384.1|10390.1|10386.1|10380.6|10376.6|86
1649134800000|2022-04-05 05:00:00|10388.6|10384.6|10378.6|10374.6|10400.8|10396.8|10377.5|10373.5|160
1649135100000|2022-04-05 05:05:00|10378.8|10374.8|10374.8|10370.8|10386.5|10381|10369.3|10365.3|202
1649135400000|2022-04-05 05:10:00|10375|10371|10377.8|10373.8|10381.3|10375.3|10371.5|10367.5|124
1649135700000|2022-04-05 05:15:00|10378|10374|10379|10375|10385|10381|10373.6|10369.6|85
1649136000000|2022-04-05 05:20:00|10378.8|10374.8|10370|10366|10380.3|10376.3|10359.8|10354|361
1649136300000|2022-04-05 05:25:00|10369.8|10365.8|10370.5|10366.5|10373.5|10369.5|10362.5|10358.5|86
1649136600000|2022-04-05 05:30:00|10370.3|10366.3|10359.3|10355.3|10373|10369|10358.5|10352.3|130
1649136900000|2022-04-05 05:35:00|10359.5|10355.5|10378.8|10374.8|10383.5|10379.5|10355.8|10351.8|312
1649137200000|2022-04-05 05:40:00|10378.3|10374.3|10384.3|10380.3|10395|10391|10375.3|10371.3|290
1649137500000|2022-04-05 05:45:00|10384|10380|10387.7|10383.7|10394|10390|10382|10378|200
1649137800000|2022-04-05 05:50:00|10387.2|10383.2|10398.7|10394.7|10402.5|10398.5|10386.7|10382.7|205
1649138100000|2022-04-05 05:55:00|10400|10396|10394.5|10390.5|10402.9|10398.9|10386.7|10382.7|129
1649138400000|2022-04-05 06:00:00|10394.2|10390.2|10427.6|10423.6|10436.4|10432.4|10393.2|10389.2|752
1649138700000|2022-04-05 06:05:00|10427.4|10423.4|10420.6|10416.6|10434.3|10430.3|10410.6|10406.6|281
1649139000000|2022-04-05 06:10:00|10420.9|10416.9|10437.6|10433.6|10438.3|10434.3|10409.9|10405.9|289
1649139300000|2022-04-05 06:15:00|10437.3|10433.3|10439.3|10435.3|10453.3|10448.6|10419.9|10415.9|441
1649139600000|2022-04-05 06:20:00|10440.8|10436.8|10423.3|10419.3|10444.6|10440.6|10416.8|10412.8|239
1649139900000|2022-04-05 06:25:00|10423.6|10419.6|10423.8|10419.8|10441.8|10435.5|10412.6|10408.6|458
1649140200000|2022-04-05 06:30:00|10423.7|10419.7|10429.3|10425.3|10437.8|10430.3|10412.5|10408.5|355
1649140500000|2022-04-05 06:35:00|10429.5|10425.5|10424.3|10420.3|10442|10438|10410.3|10406.3|271
1649140800000|2022-04-05 06:40:00|10423.7|10419.7|10431|10427|10436.3|10432.3|10419.8|10415.8|148
1649141100000|2022-04-05 06:45:00|10430.2|10426.2|10416|10412|10434.2|10430.2|10414.5|10410.5|165
1649141400000|2022-04-05 06:50:00|10417.2|10413.2|10421.2|10417.2|10436.9|10432.9|10413.8|10409.8|274
1649141700000|2022-04-05 06:55:00|10423.2|10419.2|10413.7|10409.7|10431.4|10427.4|10391.2|10387.2|636
1649142000000|2022-04-05 07:00:00|10414.2|10410.2|10385.7|10381.7|10414.9|10410.9|10382.4|10378.4|489
1649142300000|2022-04-05 07:05:00|10385.4|10381.4|10386.6|10382.6|10402.4|10398.4|10381.4|10377.4|452
1649142600000|2022-04-05 07:10:00|10385.7|10381.7|10337.5|10333.5|10385.7|10381.7|10324.2|10320.2|1463
1649142900000|2022-04-05 07:15:00|10337.2|10333.2|10350.2|10346.2|10356.3|10352.3|10321.3|10317.3|677
1649143200000|2022-04-05 07:20:00|10350.5|10346.5|10336.7|10332.7|10370.7|10366.7|10332.2|10328.2|467
1649143500000|2022-04-05 07:25:00|10336|10332|10329.9|10325.9|10341.7|10337.7|10315.7|10311.7|709
1649143800000|2022-04-05 07:30:00|10330.7|10326.7|10312.3|10308.3|10338.8|10334.8|10306.8|10302.8|690
1649144100000|2022-04-05 07:35:00|10311.8|10307.8|10330.8|10326.8|10354.2|10350.2|10310.1|10306.1|782
1649144400000|2022-04-05 07:40:00|10330.5|10326.5|10343|10339|10350.5|10346.5|10319.7|10315.7|592
1649144700000|2022-04-05 07:45:00|10343.2|10339.2|10367.7|10363.7|10380.4|10376.4|10335.7|10331.7|779
1649145000000|2022-04-05 07:50:00|10368.2|10364.2|10374.7|10370.7|10379.5|10373.2|10352.2|10348.2|592
1649145300000|2022-04-05 07:55:00|10375.9|10371.9|10340.4|10336.4|10381.2|10377.2|10331.7|10327.7|767
1649145600000|2022-04-05 08:00:00|10341.3|10337.3|10372.4|10368.4|10373.6|10369.6|10332.2|10328.2|651
1649145900000|2022-04-05 08:05:00|10372.6|10368.6|10390|10386|10395.8|10391.8|10359.6|10355.6|857
1649146200000|2022-04-05 08:10:00|10390.5|10386.5|10384.2|10380.2|10391.5|10387.5|10364.5|10360.5|555
1649146500000|2022-04-05 08:15:00|10384.5|10380.5|10365.2|10361.2|10395|10391|10363.4|10359.4|569
1649146800000|2022-04-05 08:20:00|10365.9|10361.9|10379.9|10375.9|10392.1|10388.1|10358.4|10354.4|565
1649147100000|2022-04-05 08:25:00|10378.9|10374.9|10349.1|10345.1|10379.4|10375.4|10340.8|10336.8|1213
1649147400000|2022-04-05 08:30:00|10345.1|10341.1|10319.8|10315.8|10348.1|10344.1|10286.7|10282.7|1698
1649147700000|2022-04-05 08:35:00|10320|10316|10323.7|10319.7|10328.7|10324.7|10305|10301|637
1649148000000|2022-04-05 08:40:00|10323.9|10319.9|10336.4|10332.4|10338.4|10334.4|10308.4|10304.4|438
1649148300000|2022-04-05 08:45:00|10336.2|10332.2|10384.1|10380.1|10389.3|10385.3|10336.2|10331.8|975
1649148600000|2022-04-05 08:50:00|10384.3|10380.3|10415.9|10411.9|10430.7|10426.7|10383.8|10379.8|1047
1649148900000|2022-04-05 08:55:00|10415.7|10411.7|10415.2|10411.2|10428.9|10424.9|10409.2|10405.2|615
1649149200000|2022-04-05 09:00:00|10415.7|10411.7|10419.8|10415.8|10425|10421|10391.1|10387.1|961
1649149500000|2022-04-05 09:05:00|10420.1|10416.1|10420.3|10416.3|10440.8|10436.8|10406.1|10402.1|1028
1649149800000|2022-04-05 09:10:00|10421.3|10417.3|10414.8|10410.8|10443.6|10439.6|10410.3|10406.3|759
1649150100000|2022-04-05 09:15:00|10413.8|10409.8|10423.1|10419.1|10441.2|10437.2|10413.2|10409.2|557
1649150400000|2022-04-05 09:20:00|10424.1|10420.1|10428|10424|10430.3|10426.3|10404.1|10400.1|525
1649150700000|2022-04-05 09:25:00|10428.5|10424.5|10411.4|10407.4|10428.5|10424.5|10409.4|10405.4|335
1649151000000|2022-04-05 09:30:00|10410.9|10406.9|10408.8|10404.8|10417.6|10413.6|10399.8|10395.8|356
1649151300000|2022-04-05 09:35:00|10409.1|10405.1|10403.1|10399.1|10412.3|10408.3|10397.3|10393.3|270
1649151600000|2022-04-05 09:40:00|10402.6|10398.6|10406.1|10402.1|10415.5|10411.5|10393|10389|527
1649151900000|2022-04-05 09:45:00|10406.6|10402.6|10362.1|10358.1|10419.5|10415.5|10356.3|10351.6|1170
1649152200000|2022-04-05 09:50:00|10361.6|10357.6|10369.5|10365.5|10386|10382|10356|10352|613
1649152500000|2022-04-05 09:55:00|10369|10365|10316.3|10312.3|10370.8|10366.8|10310.6|10306.6|892
1649152800000|2022-04-05 10:00:00|10316|10312|10302|10298|10325.5|10321.5|10276.8|10272.8|1685
1649153100000|2022-04-05 10:05:00|10301.6|10297.6|10331.7|10327.7|10333.2|10329.2|10286.8|10282.8|974
1649153400000|2022-04-05 10:10:00|10331.4|10327.4|10322.2|10318.2|10331.4|10327.4|10302|10298|734
1649153700000|2022-04-05 10:15:00|10322|10318|10330.9|10326.9|10332.7|10328.7|10311.5|10307.5|368
1649154000000|2022-04-05 10:20:00|10330.4|10326.4|10379.4|10375.4|10389.8|10385.8|10330.4|10326.4|1067
1649154300000|2022-04-05 10:25:00|10380.1|10376.1|10374.8|10370.8|10386.9|10382.9|10372.4|10368.4|510
1649154600000|2022-04-05 10:30:00|10374.3|10370.3|10362.8|10358.8|10384.8|10380.8|10348.3|10344.3|655
1649154900000|2022-04-05 10:35:00|10362.6|10358.6|10365.8|10361.8|10382.3|10378.3|10356.8|10352.8|465
1649155200000|2022-04-05 10:40:00|10365.3|10361.3|10356.8|10352.8|10378.3|10374.3|10347.6|10343.6|390
1649155500000|2022-04-05 10:45:00|10356.3|10352.3|10380.4|10376.4|10381.1|10377.1|10354.8|10350.8|389
1649155800000|2022-04-05 10:50:00|10380.1|10376.1|10391.4|10387.4|10398.6|10394.6|10359.9|10355.9|658
1649156100000|2022-04-05 10:55:00|10391.6|10387.6|10382.8|10378.8|10399.8|10395.8|10379.8|10375.8|355
1649156400000|2022-04-05 11:00:00|10384.3|10380.3|10379.9|10375.9|10391.3|10387.3|10374.3|10370.3|315
1649156700000|2022-04-05 11:05:00|10379.6|10375.6|10351.6|10347.6|10379.6|10375.6|10339.9|10335.9|710
1649157000000|2022-04-05 11:10:00|10351.9|10347.9|10350.7|10346.7|10357.7|10353.7|10320.2|10316.2|690
1649157300000|2022-04-05 11:15:00|10353.5|10349.5|10338|10334|10367.7|10363.7|10333.5|10329.5|511
1649157600000|2022-04-05 11:20:00|10337.8|10333.8|10322.5|10318.5|10339.5|10335.5|10300.9|10296.9|1097
1649157900000|2022-04-05 11:25:00|10321.1|10317.1|10318.8|10314.8|10321.5|10317.5|10305|10301|556
1649158200000|2022-04-05 11:30:00|10319|10315|10317.5|10313.5|10331|10327|10307.5|10303.5|493
1649158500000|2022-04-05 11:35:00|10317.8|10313.8|10317.6|10313.6|10326.4|10322.4|10309.5|10305.5|472
1649158800000|2022-04-05 11:40:00|10318.1|10314.1|10296.5|10292.5|10337.1|10333.1|10294|10290|868
1649159100000|2022-04-05 11:45:00|10296.3|10292.3|10311.7|10307.7|10315|10311|10294.5|10290.5|603
1649159400000|2022-04-05 11:50:00|10312.2|10308.2|10351.7|10347.7|10356.7|10352.7|10310.4|10306.4|1056
1649159700000|2022-04-05 11:55:00|10352.2|10348.2|10350.9|10346.9|10366.6|10362.6|10322.5|10318.5|1042
1649160000000|2022-04-05 12:00:00|10350.1|10346.1|10324.7|10320.7|10358.9|10354.9|10316.5|10312.5|899
1649160300000|2022-04-05 12:05:00|10324.2|10320.2|10310.9|10306.9|10344.4|10340.4|10307.9|10303.9|1381
1649160600000|2022-04-05 12:10:00|10311.4|10307.4|10304.9|10300.9|10323.9|10319.9|10276.2|10272.2|1493
1649160900000|2022-04-05 12:15:00|10305.1|10301.1|10312.9|10308.9|10322.2|10318.2|10286.7|10282.7|928
1649161200000|2022-04-05 12:20:00|10312.6|10308.6|10388.9|10384.9|10396.4|10392.4|10308.9|10304.9|2588
1649161500000|2022-04-05 12:25:00|10389.4|10385.4|10373.4|10369.4|10394.9|10390.9|10354|10350|2174
1649161800000|2022-04-05 12:30:00|10373.1|10369.1|10364.5|10360.5|10381.6|10377.6|10355.1|10351.1|931
1649162100000|2022-04-05 12:35:00|10364.8|10360.8|10366.6|10362.6|10371.6|10367.6|10342.8|10338.8|1075
1649162400000|2022-04-05 12:40:00|10366.1|10362.1|10395.4|10391.4|10409.9|10405.9|10366.1|10362.1|2530
1649162700000|2022-04-05 12:45:00|10395.9|10391.9|10407.3|10403.3|10411.8|10407.8|10373.5|10369.5|1540
1649163000000|2022-04-05 12:50:00|10407.6|10403.6|10405.1|10401.1|10433.6|10429.6|10401.8|10397.8|2318
1649163300000|2022-04-05 12:55:00|10404.3|10400.3|10430.2|10426.2|10434.3|10430.3|10403.1|10399.1|1329
1649163600000|2022-04-05 13:00:00|10429.2|10425.2|10360.2|10356.2|10431.5|10427.5|10352.2|10348.2|2869
1649163900000|2022-04-05 13:05:00|10362.3|10352.3|10355|10351|10380.2|10376.2|10333.5|10329.5|1842
1649164200000|2022-04-05 13:10:00|10354.5|10350.5|10326|10322|10367.7|10363.7|10319.1|10315.1|1609
1649164500000|2022-04-05 13:15:00|10324.2|10320.2|10334|10330|10334.4|10330.4|10296.4|10292.4|1761
1649164800000|2022-04-05 13:20:00|10334.2|10330.2|10327.2|10323.2|10343|10339|10326.3|10322.3|989
1649165100000|2022-04-05 13:25:00|10327|10323|10330.5|10326.5|10339.2|10335.2|10306.6|10302.6|1183
1649165400000|2022-04-05 13:30:00|10330.7|10326.7|10372.7|10368.7|10374|10370|10315.3|10311.3|2152
1649165700000|2022-04-05 13:35:00|10373|10369|10374.7|10370.7|10390.5|10386.5|10363.5|10359.5|1934
1649166000000|2022-04-05 13:40:00|10374.3|10370.3|10383.4|10379.4|10388.8|10384.8|10352.6|10348.6|1339
1649166300000|2022-04-05 13:45:00|10383.6|10379.6|10358.5|10354.5|10384.3|10380.3|10352.8|10348.8|1496
1649166600000|2022-04-05 13:50:00|10359|10355|10345.8|10341.8|10368.8|10364.8|10340.8|10336.8|1073
1649166900000|2022-04-05 13:55:00|10346|10342|10340.1|10336.1|10354.6|10350.6|10328.9|10324.9|1330
1649167200000|2022-04-05 14:00:00|10336.9|10332.9|10309.6|10305.6|10338.1|10334.1|10308.9|10304.9|1578
1649167500000|2022-04-05 14:05:00|10309.4|10305.4|10253.7|10249.7|10323.6|10319.6|10240.1|10236.1|4951
1649167800000|2022-04-05 14:10:00|10254.2|10250.2|10291|10287|10314.5|10310.5|10241.8|10237.8|2824
1649168100000|2022-04-05 14:15:00|10289.5|10285.5|10280.6|10276.6|10308|10304|10261.5|10257.5|2218
1649168400000|2022-04-05 14:20:00|10280.4|10276.4|10284.5|10280.5|10296|10292|10260.4|10256.4|1590
1649168700000|2022-04-05 14:25:00|10284.7|10280.7|10309.3|10305.3|10315.3|10311.3|10275|10271|1525
1649169000000|2022-04-05 14:30:00|10307.3|10303.3|10272.6|10268.6|10310.8|10306.8|10269.9|10265.9|1470
1649169300000|2022-04-05 14:35:00|10272.9|10268.9|10249.6|10245.6|10278.4|10274.4|10239.3|10235.3|2362
1649169600000|2022-04-05 14:40:00|10249.1|10245.1|10137.1|10133.1|10254.6|10250.6|10126.4|10119.7|5874
1649169900000|2022-04-05 14:45:00|10137.8|10133.8|10189.2|10185.2|10196.5|10192.5|10117.7|10113.7|4639
1649170200000|2022-04-05 14:50:00|10189|10185|10192.4|10188.4|10211.5|10207.5|10178.5|10174.5|1952
1649170500000|2022-04-05 14:55:00|10192.9|10188.9|10172.4|10168.4|10192.9|10188.9|10159.2|10155.2|1787
1649170800000|2022-04-05 15:00:00|10175|10171|10197.9|10193.9|10205.4|10201.4|10160|10156|1840
1649171100000|2022-04-05 15:05:00|10197.4|10193.4|10222|10218|10231.7|10227.7|10197.3|10192.1|1887
1649171400000|2022-04-05 15:10:00|10222.2|10218.2|10246.7|10242.7|10252.2|10248.2|10185.3|10181.3|2507
1649171700000|2022-04-05 15:15:00|10247|10243|10293.5|10289.5|10301|10297|10245.7|10241.7|3498
1649172000000|2022-04-05 15:20:00|10293|10289|10244.1|10240.1|10294|10290|10244.1|10240.1|1902
1649172300000|2022-04-05 15:25:00|10243.9|10239.9|10213.8|10209.8|10267.2|10263.2|10204.1|10200.1|3043
1649172600000|2022-04-05 15:30:00|10213.5|10209.5|10227.5|10223.5|10234.9|10230.9|10202.6|10198.6|1697
1649172900000|2022-04-05 15:35:00|10226.5|10222.5|10252.4|10248.4|10254.4|10250.4|10222.5|10218.5|1463
1649173200000|2022-04-05 15:40:00|10252.8|10248.8|10189|10185|10263.3|10259.3|10185.9|10181.9|2573
1649173500000|2022-04-05 15:45:00|10189.6|10185.6|10225.5|10221.5|10229.5|10225.5|10184.9|10180.9|1846
1649173800000|2022-04-05 15:50:00|10224.2|10220.2|10195.1|10191.1|10225.5|10221.5|10192.6|10188.6|1030
1649174100000|2022-04-05 15:55:00|10194.8|10190.8|10193.3|10189.3|10204|10200|10184.8|10180.8|902
1649174400000|2022-04-05 16:00:00|10193.1|10189.1|10211.3|10207.3|10235|10231|10189.8|10185.8|1305
1649174700000|2022-04-05 16:05:00|10211|10207|10220|10216|10223.5|10219.5|10196.5|10192.5|695
1649175000000|2022-04-05 16:10:00|10219.8|10215.8|10235.5|10231.5|10242.9|10238.9|10219|10215|746
1649175300000|2022-04-05 16:15:00|10235.3|10231.3|10248.8|10244.8|10250.1|10246.1|10231.2|10227.2|835
1649175600000|2022-04-05 16:20:00|10249.3|10245.3|10224.7|10220.7|10250.8|10246.8|10222.5|10218.5|777
1649175900000|2022-04-05 16:25:00|10223.5|10219.5|10211|10207|10240.4|10236.4|10209.2|10205.2|1280
1649176200000|2022-04-05 16:30:00|10210.5|10206.5|10186.9|10182.9|10211.5|10207.5|10182.2|10176.5|1449
1649176500000|2022-04-05 16:35:00|10186.5|10182.5|10192.2|10188.2|10213.3|10209.3|10184.4|10180.4|753
1649176800000|2022-04-05 16:40:00|10191.9|10187.9|10220.3|10216.3|10225.8|10221.8|10188.9|10184.9|702
1649177100000|2022-04-05 16:45:00|10220.8|10216.8|10223.8|10219.8|10229.8|10225.8|10213.4|10209.4|575
1649177400000|2022-04-05 16:50:00|10223.6|10219.6|10213.9|10209.9|10228.9|10224.9|10210.6|10206.6|654
1649177700000|2022-04-05 16:55:00|10214.4|10210.4|10214.9|10210.9|10233.3|10229.3|10204.4|10200.4|1244
1649178000000|2022-04-05 17:00:00|10215.3|10211.3|10279.8|10275.8|10281.8|10277.8|10213.9|10209.9|1260
1649178300000|2022-04-05 17:05:00|10279.6|10275.6|10291.6|10287.6|10316|10312|10277.1|10273.1|2332
1649178600000|2022-04-05 17:10:00|10291.8|10287.8|10272.5|10268.5|10304|10300|10269.2|10265.2|1138
1649178900000|2022-04-05 17:15:00|10272.7|10268.7|10291.4|10287.4|10292.6|10288.6|10269.2|10265.2|919
1649179200000|2022-04-05 17:20:00|10295.6|10291.6|10282.2|10278.2|10296.4|10292.4|10262.2|10258.2|803
1649179500000|2022-04-05 17:25:00|10283.2|10279.2|10283|10279|10290.9|10286.9|10275.2|10271.2|545
1649179800000|2022-04-05 17:30:00|10283.2|10279.2|10286.7|10282.7|10291.7|10287.7|10275|10271|532
1649180100000|2022-04-05 17:35:00|10286.4|10282.4|10277.5|10273.5|10290.7|10286.7|10275.2|10271.2|724
1649180400000|2022-04-05 17:40:00|10277.7|10273.7|10221.8|10217.8|10280.7|10276.7|10221.3|10217.3|1589
1649180700000|2022-04-05 17:45:00|10221.6|10217.6|10218.3|10214.3|10237.8|10233.8|10204.5|10200.5|1790
1649181000000|2022-04-05 17:50:00|10217.3|10213.3|10207.8|10203.8|10226.7|10222.7|10205.8|10201.8|629
1649181300000|2022-04-05 17:55:00|10208.3|10204.3|10231.5|10227.5|10237.7|10233.7|10204.8|10200.8|1472
1649181600000|2022-04-05 18:00:00|10231.2|10227.2|10216.3|10212.3|10251.3|10247.3|10213.3|10209.3|1127
1649181900000|2022-04-05 18:05:00|10215.8|10211.8|10225.5|10221.5|10225.5|10221.5|10188.1|10184.1|2436
1649182200000|2022-04-05 18:10:00|10225.8|10221.8|10212.8|10208.8|10230.9|10226.9|10209.6|10205.6|1648
1649182500000|2022-04-05 18:15:00|10211.9|10207.9|10217.1|10213.1|10246.2|10242.2|10208.6|10204.6|2340
1649182800000|2022-04-05 18:20:00|10218|10214|10192.5|10188.5|10231.6|10227.6|10185.7|10181.7|2698
1649183100000|2022-04-05 18:25:00|10191.8|10187.8|10126.9|10122.9|10202.3|10198.3|10100.8|10096.8|9114
1649183400000|2022-04-05 18:30:00|10128.4|10124.4|10123.5|10119.5|10133.9|10129.9|10106.7|10102.7|2666
1649183700000|2022-04-05 18:35:00|10123|10119|10084.5|10080.5|10125.4|10121.4|10076.4|10072.4|2243
1649184000000|2022-04-05 18:40:00|10086.3|10082.3|10092.7|10088.7|10108.2|10104.2|10083.7|10079.7|985
1649184300000|2022-04-05 18:45:00|10092.4|10088.4|10101.9|10097.9|10115.4|10111.4|10092.4|10088.4|736
1649184600000|2022-04-05 18:50:00|10101.6|10097.6|10103.1|10099.1|10108.9|10104.9|10093.6|10089.6|433
1649184900000|2022-04-05 18:55:00|10103.4|10099.4|10105.1|10101.1|10115.8|10111.8|10098.8|10094.8|387
1649185200000|2022-04-05 19:00:00|10105.3|10101.3|10091.1|10087.1|10107.8|10103.8|10089.1|10085.1|344
1649185500000|2022-04-05 19:05:00|10090.8|10086.8|10064.1|10060.1|10092.6|10086.8|10043.2|10038|1744
1649185800000|2022-04-05 19:10:00|10063.9|10059.9|10044.5|10040.5|10065.9|10061.9|10041|10037|775
1649186100000|2022-04-05 19:15:00|10045|10041|10036|10032|10052.5|10048.5|10026.5|10022.5|1364
1649186400000|2022-04-05 19:20:00|10036.2|10032.2|10012.2|10008.2|10036.2|10032.2|10001.5|9997.5|1473
1649186700000|2022-04-05 19:25:00|10013.7|10009.7|10015.9|10011.9|10028.9|10024.9|10004|10000|906
1649187000000|2022-04-05 19:30:00|10015|10011|9986.5|9982.5|10015|10011|9986.2|9982.2|982
1649187300000|2022-04-05 19:35:00|9986.2|9982.2|9978.9|9974.9|9991.2|9987.2|9955|9951|1279
1649187600000|2022-04-05 19:40:00|9978.3|9974.3|9972.9|9968.9|9982.4|9978.4|9969.4|9965.4|636
1649187900000|2022-04-05 19:45:00|9973.4|9969.4|9938.4|9934.4|9975.8|9969.4|9934.1|9930.1|1659
1649188200000|2022-04-05 19:50:00|9938|9934|9946.9|9942.9|9951.9|9947.9|9922.2|9918.2|1407
1649188500000|2022-04-05 19:55:00|9946.6|9942.6|9956.7|9952.7|9964.4|9960.4|9941.9|9937.9|1288
1649188800000|2022-04-05 20:00:00|9957.3|9953.3|9979.6|9975.6|9980.9|9976.9|9954.4|9950.4|622
1649189100000|2022-04-05 20:05:00|9979.2|9975.2|9978.4|9974.4|9984.4|9980.4|9975.9|9971.9|194
1649189400000|2022-04-05 20:10:00|9978.1|9974.1|10007.5|10003.5|10008|10004|9977.9|9973.9|404
1649189700000|2022-04-05 20:15:00|10007.7|10003.7|9993.3|9989.3|10011.8|10007.8|9989.1|9985.1|423
1649190000000|2022-04-05 20:20:00|9992.8|9988.8|10005.3|10001.3|10007.3|10003.3|9991.1|9986.7|349
1649190300000|2022-04-05 20:25:00|10004.8|10000.8|10017.8|10007.8|10021.3|10016.7|9992.4|9988.4|516
1649190600000|2022-04-05 20:30:00|10015.8|10011.8|10007.8|10003.8|10030|10023.7|9998.3|9992.8|493
1649190900000|2022-04-05 20:35:00|10007.3|10003.3|10007.5|10003.5|10014.5|10010.5|9996.3|9992.3|294
1649191200000|2022-04-05 20:40:00|10007.3|10003.3|10013.3|10009.3|10016.3|10012.3|10002.3|9998.3|220
1649191500000|2022-04-05 20:45:00|10013.7|10009.7|10013.5|10009.5|10019.2|10015.2|9997.2|9993.2|285
1649191800000|2022-04-05 20:50:00|10013|10009|10044.4|10040.4|10047.2|10043.2|10012.7|10008.7|332
1649192100000|2022-04-05 20:55:00|10045.1|10041.1|10068.9|10058.9|10070.6|10065.4|10043.2|10039.2|445
1649196000000|2022-04-05 22:00:00|10053.7|10043.7|10064.7|10060.7|10081.9|10074.9|10053.7|10043.7|260
1649196300000|2022-04-05 22:05:00|10064.5|10060.5|10080.4|10076.4|10104.4|10097.4|10064.5|10060.5|356
1649196600000|2022-04-05 22:10:00|10080.9|10076.9|10077.3|10067.3|10080.9|10076.9|10071.7|10063.9|61
1649196900000|2022-04-05 22:15:00|10075.7|10065.7|10064.7|10060.7|10075.7|10068.4|10063.4|10056.7|50
1649197200000|2022-04-05 22:20:00|10064.1|10060.1|10050.4|10046.4|10064.6|10060.6|10034.4|10027.4|235
1649197500000|2022-04-05 22:25:00|10049.9|10045.9|10049.9|10045.9|10056.7|10050.2|10044.4|10037.9|57
1649197800000|2022-04-05 22:30:00|10049.7|10045.7|10037.2|10033.2|10049.7|10045.7|10028.9|10022.4|159
1649198100000|2022-04-05 22:35:00|10037.7|10033.7|10031.7|10027.7|10042.2|10033.7|10027.7|10020.6|69
1649198400000|2022-04-05 22:40:00|10034.2|10024.2|10036.2|10032.2|10052.4|10045.7|10022.9|10015.9|177
1649198700000|2022-04-05 22:45:00|10035.8|10031.8|10041|10037|10044.5|10038.1|10035.2|10031.2|30
1649199000000|2022-04-05 22:50:00|10040.7|10036.7|10029.1|10025.1|10041.7|10036.7|10026.6|10022.6|43
1649199300000|2022-04-05 22:55:00|10026.6|10022.6|10011.2|10007.2|10027.1|10023.1|10008.3|10003|175
1649199600000|2022-04-05 23:00:00|10013.7|10003.7|10017.4|10007.4|10027.4|10021.1|10003.7|9998.7|166
1649199900000|2022-04-05 23:05:00|10017.7|10007.7|10022.4|10018.4|10033.4|10023.9|10012.7|10007.7|59
1649200200000|2022-04-05 23:10:00|10022.2|10018.2|10012.6|10008.6|10026|10019.2|10008.2|10001|72
1649200500000|2022-04-05 23:15:00|10013.7|10009.7|10018.3|10014.3|10022.1|10015.8|10008.2|10001.2|48
1649200800000|2022-04-05 23:20:00|10019.3|10015.3|10026.3|10022.3|10027.7|10022.3|10016.8|10012.1|34
1649201100000|2022-04-05 23:25:00|10025.8|10021.8|10030.3|10026.3|10036.7|10032.7|10023.1|10017.8|82
1649201400000|2022-04-05 23:30:00|10030.1|10026.1|10028.5|10024.5|10033.4|10026.8|10024.5|10019.5|54
1649201700000|2022-04-05 23:35:00|10028.1|10024.1|10024.8|10020.8|10032.6|10028.1|10018|10014|78
1649202000000|2022-04-05 23:40:00|10025|10021|10022.5|10018.5|10025.5|10021.5|10006.6|10002.1|152
1649202300000|2022-04-05 23:45:00|10022.7|10018.7|10024.5|10020.5|10027.5|10020.5|10010.2|10004.4|50
1649202600000|2022-04-05 23:50:00|10024.2|10020.2|10029|10025|10031|10027|10020|10013|45
1649202900000|2022-04-05 23:55:00|10025|10021|10038|10034|10043.3|10038.3|10018.6|10012.4|125
1649203200000|2022-04-06 00:00:00|10037.7|10033.7|10017.8|10013.8|10051.2|10045.7|9975.5|9968.1|1083
1649203500000|2022-04-06 00:05:00|10018.1|10014.1|10054.6|10050.6|10059|10053.9|10016.6|10012.6|448
1649203800000|2022-04-06 00:10:00|10054.9|10050.9|10000.7|9996.7|10063.4|10059.4|9994.7|9988.9|608
1649204100000|2022-04-06 00:15:00|10000.2|9996.2|9998.4|9994.4|10021.1|10015.1|9985.7|9979.7|562
1649204400000|2022-04-06 00:20:00|9997.4|9993.4|10020.9|10016.9|10023.9|10019.9|9994.9|9990.8|230
1649204700000|2022-04-06 00:25:00|10021.1|10017.1|10038.6|10034.6|10039.4|10035.4|10021.1|10017.1|249
1649205000000|2022-04-06 00:30:00|10038.9|10034.9|10052.6|10048.6|10055.1|10051.1|10035.1|10031.1|271
1649205300000|2022-04-06 00:35:00|10052.4|10048.4|10038.3|10034.3|10052.4|10048.4|10038.3|10034.3|176
1649205600000|2022-04-06 00:40:00|10038.5|10034.5|10048|10044|10052.3|10048.3|10038.5|10034.5|110
1649205900000|2022-04-06 00:45:00|10048.3|10044.3|10054|10050|10059.8|10055|10047.8|10043.8|144
1649206200000|2022-04-06 00:50:00|10053.7|10049.7|10049.7|10045.7|10053.7|10049.7|10025.7|10021.7|331
1649206500000|2022-04-06 00:55:00|10049.4|10045.4|10052.7|10048.7|10059.9|10055.9|10035.9|10031.9|315
1649206800000|2022-04-06 01:00:00|10053.2|10049.2|10047.9|10043.9|10063.3|10058.9|10013.9|10008.9|1219
1649207100000|2022-04-06 01:05:00|10047.6|10043.6|10061.5|10057.5|10074.5|10068.5|10042.6|10035.6|1229
1649207400000|2022-04-06 01:10:00|10062.3|10058.3|10077.3|10073.3|10084|10080|10059.2|10052|518
1649207700000|2022-04-06 01:15:00|10077.1|10073.1|10103.8|10099.8|10104.1|10100.1|10064.1|10060.1|564
1649208000000|2022-04-06 01:20:00|10103.6|10099.6|10092.6|10088.6|10103.6|10099.6|10079.9|10075.8|535
1649208300000|2022-04-06 01:25:00|10093.6|10089.6|10083.6|10079.6|10103.1|10099.1|10077.8|10073.8|302
1649208600000|2022-04-06 01:30:00|10086.8|10076.8|10085|10081|10094.6|10090.6|10070.9|10066.9|235
1649208900000|2022-04-06 01:35:00|10085.7|10081.7|10086.9|10082.9|10102.3|10096.8|10074|10070|426
1649209200000|2022-04-06 01:40:00|10086.6|10082.6|10068.3|10064.3|10095|10087.8|10061.9|10057.6|351
1649209500000|2022-04-06 01:45:00|10068.6|10064.6|10066.1|10062.1|10074.8|10069.7|10055.7|10051.7|336
1649209800000|2022-04-06 01:50:00|10068.5|10064.5|10081.8|10077.8|10088.3|10082.3|10057|10051.8|351
1649210100000|2022-04-06 01:55:00|10082|10078|10089.8|10085.8|10091.8|10087.8|10079.7|10074.7|219
1649210400000|2022-04-06 02:00:00|10090.8|10086.8|10101.3|10097.3|10101.8|10097.8|10087.8|10083.3|394
1649210700000|2022-04-06 02:05:00|10099.6|10095.6|10091.9|10087.9|10106.3|10102.3|10089.6|10085.6|293
1649211000000|2022-04-06 02:10:00|10091.6|10087.6|10103.8|10099.8|10120.8|10116.8|10089.1|10085.1|475
1649211300000|2022-04-06 02:15:00|10103.4|10099.4|10106.8|10102.8|10108.5|10104.5|10098.1|10094.1|123
1649211600000|2022-04-06 02:20:00|10106.5|10102.5|10093.8|10089.8|10109.3|10105.3|10091.5|10087.5|146
1649211900000|2022-04-06 02:25:00|10093.5|10089.5|10093.5|10089.5|10095.8|10091.8|10089|10085|162
1649212200000|2022-04-06 02:30:00|10093|10089|10099.7|10095.7|10105|10101|10085.8|10081.8|270
1649212500000|2022-04-06 02:35:00|10100|10096|10119.5|10115.5|10119.5|10115.5|10097.3|10093.3|343
1649212800000|2022-04-06 02:40:00|10118.2|10114.2|10131.7|10127.7|10138.9|10134.9|10106.7|10102.7|773
1649213100000|2022-04-06 02:45:00|10131.9|10127.9|10143.7|10139.7|10146.4|10142.4|10127.4|10123.4|497
1649213400000|2022-04-06 02:50:00|10144.2|10140.2|10123.5|10119.5|10144.7|10140.7|10121.7|10117|631
1649213700000|2022-04-06 02:55:00|10123.7|10119.7|10112.4|10108.4|10131.4|10127.4|10094.2|10090.2|965
1649214000000|2022-04-06 03:00:00|10112.9|10108.9|10114.6|10110.6|10123.2|10119.2|10101.4|10097.4|327
1649214300000|2022-04-06 03:05:00|10115.7|10111.7|10115.6|10111.6|10129.9|10125.9|10109.7|10105.6|311
1649214600000|2022-04-06 03:10:00|10116.7|10112.7|10108.6|10104.6|10124.4|10120.4|10099.5|10095.5|136
1649214900000|2022-04-06 03:15:00|10109.1|10105.1|10120.9|10116.9|10125.4|10121.4|10109.1|10105.1|83
1649215200000|2022-04-06 03:20:00|10121.4|10117.4|10132.1|10128.1|10140.9|10136.9|10121.4|10117.4|277
1649215500000|2022-04-06 03:25:00|10132.5|10128.5|10124.6|10120.6|10139.6|10135.6|10124.1|10120.1|119
1649215800000|2022-04-06 03:30:00|10124.8|10120.8|10130.3|10126.3|10133|10129|10121.1|10117.1|93
1649216100000|2022-04-06 03:35:00|10130|10126|10121.6|10117.6|10130.3|10126.3|10118.9|10114.9|88
1649216400000|2022-04-06 03:40:00|10121.8|10117.8|10124.3|10120.3|10128.5|10124.5|10110.1|10106.1|146
1649216700000|2022-04-06 03:45:00|10123.5|10119.5|10125.8|10121.8|10128.3|10124.3|10123|10119|66
1649217000000|2022-04-06 03:50:00|10126|10122|10127.5|10123.5|10134.2|10130.2|10124.2|10120.2|136
1649217300000|2022-04-06 03:55:00|10126.7|10122.7|10119.2|10115.2|10127.2|10123.2|10118.5|10114.5|66
1649217600000|2022-04-06 04:00:00|10119.7|10115.7|10115.2|10111.2|10125.5|10121.5|10114.5|10110.5|135
1649217900000|2022-04-06 04:05:00|10115.5|10111.5|10115.5|10111.5|10121.3|10117.3|10109.5|10105.5|127
1649218200000|2022-04-06 04:10:00|10115.2|10111.2|10130.2|10126.2|10130.2|10126.2|10113.2|10109.2|108
1649218500000|2022-04-06 04:15:00|10130|10126|10141.1|10137.1|10144.1|10140.1|10127.7|10123.7|233
1649218800000|2022-04-06 04:20:00|10141.4|10137.4|10127.6|10123.6|10141.4|10137.4|10124.6|10120.6|114
1649219100000|2022-04-06 04:25:00|10127.4|10123.4|10126.6|10122.6|10131.1|10127.1|10116.9|10112.9|98
1649219400000|2022-04-06 04:30:00|10126.1|10122.1|10118.6|10114.6|10126.1|10122.1|10107.6|10103.6|162
1649219700000|2022-04-06 04:35:00|10118.8|10114.8|10128.8|10124.8|10128.8|10124.8|10118.3|10114.3|74
1649220000000|2022-04-06 04:40:00|10129|10125|10137.1|10133.1|10138.8|10134.8|10125.6|10121.6|109
1649220300000|2022-04-06 04:45:00|10137.4|10133.4|10129.3|10125.3|10141.6|10137.6|10127.6|10123.6|140
1649220600000|2022-04-06 04:50:00|10128.2|10124.2|10132.6|10128.6|10132.6|10128.6|10124.8|10120.8|70
1649220900000|2022-04-06 04:55:00|10132.8|10128.8|10125|10121|10136.6|10132.6|10123.3|10119.3|82
1649221200000|2022-04-06 05:00:00|10124.8|10120.8|10123.3|10119.3|10128|10124|10121.3|10117.3|59
1649221500000|2022-04-06 05:05:00|10122.8|10118.8|10117.3|10113.3|10126|10122|10115.3|10111.3|68
1649221800000|2022-04-06 05:10:00|10116.8|10112.8|10103.6|10099.6|10119.5|10115.5|10099.8|10095.8|229
1649222100000|2022-04-06 05:15:00|10103|10099|10112.7|10108.7|10123.2|10119.2|10099.1|10095.1|246
1649222400000|2022-04-06 05:20:00|10113.2|10109.2|10124.4|10120.4|10124.4|10120.4|10112.2|10108.2|105
1649222700000|2022-04-06 05:25:00|10123.1|10119.1|10123.9|10119.9|10130.4|10126.4|10118.5|10114.5|106
1649223000000|2022-04-06 05:30:00|10124.2|10120.2|10134.1|10130.1|10140.4|10136.4|10123.5|10118.1|325
1649223300000|2022-04-06 05:35:00|10137.3|10127.3|10142.6|10138.6|10152.1|10148.1|10134.6|10127.3|368
1649223600000|2022-04-06 05:40:00|10143.5|10139.5|10149.1|10145.1|10149.1|10145.1|10140.6|10136.6|135
1649223900000|2022-04-06 05:45:00|10149.3|10145.3|10173.8|10169.8|10180.1|10176.1|10147.8|10143.8|887
1649224200000|2022-04-06 05:50:00|10173.5|10169.5|10156.3|10152.3|10177.8|10173.3|10156.1|10152.1|279
1649224500000|2022-04-06 05:55:00|10156.8|10152.8|10147|10143|10168.2|10164.2|10145|10141|253
1649224800000|2022-04-06 06:00:00|10145.7|10141.7|10152.4|10148.4|10167.9|10163.8|10135.7|10131.3|771
1649225100000|2022-04-06 06:05:00|10152.2|10148.2|10141.9|10137.9|10161.9|10157.9|10135.6|10131.2|603
1649225400000|2022-04-06 06:10:00|10141.6|10137.6|10146.6|10142.6|10159.1|10154.6|10138.6|10134.6|232
1649225700000|2022-04-06 06:15:00|10146.4|10142.4|10152.9|10148.9|10160.6|10156.6|10146.1|10142.1|206
1649226000000|2022-04-06 06:20:00|10152.5|10148.5|10160.9|10156.9|10168.2|10163.4|10152.5|10148.5|174
1649226300000|2022-04-06 06:25:00|10161.9|10157.9|10157.1|10153.1|10164.4|10160.4|10146.7|10142.7|229
1649226600000|2022-04-06 06:30:00|10156.1|10152.1|10147.6|10143.6|10160.4|10156.4|10140.1|10136.1|293
1649226900000|2022-04-06 06:35:00|10147.9|10143.9|10145.6|10141.6|10150.1|10146.1|10128.9|10124.9|363
1649227200000|2022-04-06 06:40:00|10145.1|10141.1|10139.6|10135.6|10155.6|10151.6|10137.9|10133.9|387
1649227500000|2022-04-06 06:45:00|10139.9|10135.9|10160.9|10156.9|10161.9|10157.9|10135.2|10131.2|343
1649227800000|2022-04-06 06:50:00|10160.6|10156.6|10156.8|10152.8|10164.6|10160.6|10134.9|10130.9|513
1649228100000|2022-04-06 06:55:00|10157.1|10153.1|10144.8|10140.8|10158.8|10154.8|10142.1|10138.1|182
1649228400000|2022-04-06 07:00:00|10145.1|10141.1|10140.7|10136.7|10165.7|10161.7|10135.4|10131.4|530
1649228700000|2022-04-06 07:05:00|10140.9|10136.9|10139.3|10135.3|10141.2|10137.2|10109.4|10104.8|979
1649229000000|2022-04-06 07:10:00|10139.1|10135.1|10124.6|10120.6|10142.1|10138.1|10115.4|10111.4|658
1649229300000|2022-04-06 07:15:00|10124.4|10120.4|10121.7|10117.7|10131.5|10127.5|10118.5|10114.5|270
1649229600000|2022-04-06 07:20:00|10120.8|10116.8|10113.9|10109.9|10131.5|10127.5|10102.3|10098.3|494
1649229900000|2022-04-06 07:25:00|10114.2|10110.2|10123.1|10119.1|10131.3|10127.3|10102.5|10098|367
1649230200000|2022-04-06 07:30:00|10124.3|10120.3|10173|10169|10173.3|10169.3|10122.4|10118.4|1471
1649230500000|2022-04-06 07:35:00|10172.8|10168.8|10174.7|10170.7|10183.6|10178.6|10160.5|10156.5|1175
1649230800000|2022-04-06 07:40:00|10174.9|10170.9|10203.4|10199.4|10214|10210|10168.9|10164.9|899
1649231100000|2022-04-06 07:45:00|10203.9|10199.9|10200.4|10196.4|10223.9|10219.9|10198.4|10194.4|966
1649231400000|2022-04-06 07:50:00|10200.6|10196.6|10196.9|10192.9|10208.4|10204.4|10179.4|10175.4|782
1649231700000|2022-04-06 07:55:00|10197.1|10193.1|10206.8|10202.8|10208.8|10204.8|10178.4|10174.4|614
1649232000000|2022-04-06 08:00:00|10216.4|10212.4|10233.2|10229.2|10237.3|10233.3|10213.3|10209.3|1153
1649232300000|2022-04-06 08:05:00|10233.7|10229.7|10241.9|10237.9|10255.3|10251.3|10222.9|10218.9|999
1649232600000|2022-04-06 08:10:00|10242.4|10238.4|10233.7|10229.7|10250.2|10246.2|10229.7|10225.7|618
1649232900000|2022-04-06 08:15:00|10233.9|10229.9|10230.9|10226.9|10237.2|10233.2|10224.1|10220.1|645
1649233200000|2022-04-06 08:20:00|10231.8|10227.8|10257.3|10253.3|10262.3|10258.3|10231.8|10227.8|1176
1649233500000|2022-04-06 08:25:00|10257.8|10253.8|10219.7|10215.7|10263.6|10259.6|10218.9|10214.9|1125
1649233800000|2022-04-06 08:30:00|10220|10216|10238.8|10234.8|10249.8|10245.8|10218.3|10214.3|962
1649234100000|2022-04-06 08:35:00|10238.6|10234.6|10232.8|10228.8|10253.3|10249.3|10228.8|10224.8|523
1649234400000|2022-04-06 08:40:00|10231.8|10227.8|10237.5|10233.5|10241|10237|10225.4|10221.4|306
1649234700000|2022-04-06 08:45:00|10237|10233|10260.3|10256.3|10269.2|10265.2|10235.7|10231.7|826
1649235000000|2022-04-06 08:50:00|10260.5|10256.5|10249.6|10245.6|10263.3|10259.3|10247.6|10243.6|555
1649235300000|2022-04-06 08:55:00|10249.8|10245.8|10235.8|10231.8|10250.8|10246.8|10226.8|10222.8|808
1649235600000|2022-04-06 09:00:00|10235.5|10231.5|10242.6|10238.6|10260.2|10256.2|10235.5|10231.5|849
1649235900000|2022-04-06 09:05:00|10242.9|10238.9|10233.4|10229.4|10253|10249|10229.4|10225.4|390
1649236200000|2022-04-06 09:10:00|10232.7|10228.7|10214.7|10210.7|10232.9|10228.9|10206.2|10202.2|858
1649236500000|2022-04-06 09:15:00|10214.5|10210.5|10210.3|10206.3|10219.2|10215.2|10196.2|10192.2|655
1649236800000|2022-04-06 09:20:00|10210|10206|10224.4|10220.4|10226.3|10222.3|10201.4|10197.4|455
1649237100000|2022-04-06 09:25:00|10221.9|10217.9|10235.9|10231.9|10246.5|10242.5|10218.4|10214.4|421
1649237400000|2022-04-06 09:30:00|10234.9|10230.9|10281.2|10277.2|10289.3|10283.2|10234.9|10230.9|1445
1649237700000|2022-04-06 09:35:00|10281.5|10277.5|10321.1|10317.1|10321.2|10317.2|10269.3|10265.3|984
1649238000000|2022-04-06 09:40:00|10321.6|10317.6|10292.6|10288.6|10324.8|10320.8|10290.4|10286.4|1084
1649238300000|2022-04-06 09:45:00|10291.4|10287.4|10296.1|10292.1|10310.8|10306.8|10291.4|10287.4|483
1649238600000|2022-04-06 09:50:00|10296.4|10292.4|10288.8|10284.8|10313.1|10309.1|10285.8|10281.8|450
1649238900000|2022-04-06 09:55:00|10290|10286|10280.8|10276.8|10304.4|10300.4|10278.5|10274.5|647
1649239200000|2022-04-06 10:00:00|10281.3|10277.3|10288.6|10284.6|10299.4|10295.4|10277.2|10273.2|532
1649239500000|2022-04-06 10:05:00|10288.1|10284.1|10290.6|10286.6|10306.3|10302.3|10284.1|10278.1|394
1649239800000|2022-04-06 10:10:00|10290.9|10286.9|10291.1|10287.1|10306.5|10302.5|10281.1|10277.1|597
1649240100000|2022-04-06 10:15:00|10290.9|10286.9|10284.1|10280.1|10295.9|10291.9|10279.7|10275.7|214
1649240400000|2022-04-06 10:20:00|10283.9|10279.9|10282.7|10278.7|10299.9|10295.9|10279.7|10273.8|377
1649240700000|2022-04-06 10:25:00|10282.9|10278.9|10281.5|10277.5|10298.2|10294.2|10279|10275|294
1649241000000|2022-04-06 10:30:00|10280.9|10276.9|10286.8|10282.8|10293.3|10289.3|10278.4|10274.4|295
1649241300000|2022-04-06 10:35:00|10284.8|10280.8|10286.8|10282.8|10292.9|10288.9|10263.8|10258.6|830
1649241600000|2022-04-06 10:40:00|10286.5|10282.5|10265.1|10261.1|10286.8|10282.8|10261.2|10257.2|591
1649241900000|2022-04-06 10:45:00|10265.3|10261.3|10262|10258|10282|10278|10257.3|10253.3|550
1649242200000|2022-04-06 10:50:00|10260.8|10256.8|10286.7|10282.7|10311.7|10307.7|10259.2|10255.2|1114
1649242500000|2022-04-06 10:55:00|10286.4|10282.4|10308.4|10304.4|10318.4|10314.4|10285.4|10281.4|822
1649242800000|2022-04-06 11:00:00|10308.2|10304.2|10295.1|10291.1|10309.4|10305.4|10286.7|10282.7|634
1649243100000|2022-04-06 11:05:00|10294.8|10290.8|10282|10278|10295.9|10290.8|10277|10273|304
1649243400000|2022-04-06 11:10:00|10281.5|10277.5|10265.9|10261.9|10298.9|10294.9|10254.3|10249.7|854
1649243700000|2022-04-06 11:15:00|10265.4|10261.4|10259.5|10255.5|10267.9|10263.9|10254.6|10250.6|398
1649244000000|2022-04-06 11:20:00|10259.3|10255.3|10272.5|10268.5|10282.2|10278.2|10256.8|10252.8|511
1649244300000|2022-04-06 11:25:00|10272|10268|10259.5|10255.5|10276.3|10272.3|10251.5|10247.5|254
1649244600000|2022-04-06 11:30:00|10260|10256|10280.4|10276.4|10294.4|10290.4|10258.5|10254.5|835
1649244900000|2022-04-06 11:35:00|10282.7|10278.7|10265.7|10261.7|10286.2|10282.2|10259.3|10255.3|444
1649245200000|2022-04-06 11:40:00|10265.9|10261.9|10235.3|10231.3|10266.8|10262.8|10230.5|10226.5|801
1649245500000|2022-04-06 11:45:00|10235|10231|10225.4|10221.4|10243.5|10239.5|10212.9|10208.8|1131
1649245800000|2022-04-06 11:50:00|10225.1|10221.1|10237.2|10233.2|10243.4|10239.4|10223.4|10219.4|448
1649246100000|2022-04-06 11:55:00|10236.9|10232.9|10232.4|10228.4|10245.9|10241.9|10228|10223.4|651
1649246400000|2022-04-06 12:00:00|10229|10225|10239.2|10235.2|10251.1|10247.1|10213.5|10209.5|1397
1649246700000|2022-04-06 12:05:00|10239|10235|10224.5|10220.5|10246.6|10242.6|10212.1|10208.1|629
1649247000000|2022-04-06 12:10:00|10224.3|10220.3|10241.6|10237.6|10242.5|10238.5|10188.5|10184.5|1963
1649247300000|2022-04-06 12:15:00|10241.4|10237.4|10254.2|10250.2|10257.2|10253.2|10240.1|10236.1|1031
1649247600000|2022-04-06 12:20:00|10254.5|10250.5|10249.5|10245.5|10257|10253|10239.5|10235.5|727
1649247900000|2022-04-06 12:25:00|10249.2|10245.2|10248.7|10244.7|10263.2|10259.2|10241.3|10237.3|656
1649248200000|2022-04-06 12:30:00|10249|10245|10246.5|10242.5|10249|10245|10236.3|10232.3|601
1649248500000|2022-04-06 12:35:00|10244.5|10240.5|10245.5|10241.5|10254.5|10250.5|10242.5|10238.5|394
1649248800000|2022-04-06 12:40:00|10244.5|10240.5|10224|10220|10246.9|10242.9|10223.5|10219.5|601
1649249100000|2022-04-06 12:45:00|10223.8|10219.8|10224.2|10220.2|10235.3|10231.3|10211.1|10207.1|853
1649249400000|2022-04-06 12:50:00|10224.8|10220.8|10232.5|10228.5|10235.8|10231.8|10217.3|10213.3|784
1649249700000|2022-04-06 12:55:00|10232.3|10228.3|10228.2|10224.2|10241.6|10237.6|10215.2|10211.2|625
1649250000000|2022-04-06 13:00:00|10228.7|10224.7|10237.2|10233.2|10249.3|10245.3|10204.3|10200.3|2214
1649250300000|2022-04-06 13:05:00|10237.4|10233.4|10200.3|10196.3|10255.6|10251.6|10197.6|10193.6|1921
1649250600000|2022-04-06 13:10:00|10200.1|10196.1|10175.4|10171.4|10210.7|10206.7|10167|10163|2481
1649250900000|2022-04-06 13:15:00|10175|10171|10185.4|10181.4|10200.9|10196.9|10174.4|10170.4|1273
1649251200000|2022-04-06 13:20:00|10185|10181|10157.7|10153.7|10192.2|10188.2|10150|10146|2581
1649251500000|2022-04-06 13:25:00|10157.5|10153.5|10146.1|10142.1|10172.1|10168.1|10114.2|10110.2|4140
1649251800000|2022-04-06 13:30:00|10146.6|10142.6|10166.4|10162.4|10169.2|10165.2|10130.6|10126.6|3355
1649252100000|2022-04-06 13:35:00|10166.1|10162.1|10127.2|10123.2|10182.6|10178.6|10108.8|10104.8|2481
1649252400000|2022-04-06 13:40:00|10127.7|10123.7|10055.7|10051.7|10133.2|10129.2|10048.4|10044.4|4236
1649252700000|2022-04-06 13:45:00|10053.9|10049.9|10070.7|10066.7|10074|10070|10047.3|10043.3|4033
1649253000000|2022-04-06 13:50:00|10071.2|10067.2|10065.7|10061.7|10074.7|10070.7|10042|10038|2489
1649253300000|2022-04-06 13:55:00|10066.2|10062.2|10074.9|10070.9|10079.8|10075.8|10046.4|10042.4|1796
1649253600000|2022-04-06 14:00:00|10074.3|10070.3|10104.4|10100.4|10109.9|10105.9|10067.9|10063.9|2603
1649253900000|2022-04-06 14:05:00|10104.7|10100.7|10106|10102|10114.6|10110.6|10081.3|10077.3|1317
1649254200000|2022-04-06 14:10:00|10105.3|10101.3|10145.9|10141.9|10162.8|10158.8|10105|10101|2591
1649254500000|2022-04-06 14:15:00|10146.3|10142.3|10189.9|10185.9|10194.2|10190.2|10146.3|10142.3|2324
1649254800000|2022-04-06 14:20:00|10189.5|10185.5|10175.7|10171.7|10200.7|10196.7|10172.8|10168.8|2160
1649255100000|2022-04-06 14:25:00|10176.1|10172.1|10173.3|10163.3|10185.5|10181.5|10157.6|10152.1|1519
1649255400000|2022-04-06 14:30:00|10173.1|10163.1|10141.3|10137.3|10173.1|10163.1|10119.3|10115.3|4316
1649255700000|2022-04-06 14:35:00|10141.9|10137.9|10111.5|10107.5|10155.6|10151.6|10091.8|10087.8|3956
1649256000000|2022-04-06 14:40:00|10111.3|10107.3|10065.3|10061.3|10114.8|10110.8|10064|10060|2686
1649256300000|2022-04-06 14:45:00|10065|10061|10062|10058|10076|10072|10021.9|10017.9|4729
1649256600000|2022-04-06 14:50:00|10061.3|10057.3|10088.4|10084.4|10101.9|10097.9|10053.7|10049.7|2912
1649256900000|2022-04-06 14:55:00|10088.1|10084.1|10070.9|10066.9|10097.4|10093.4|10064.2|10060.2|1857
1649257200000|2022-04-06 15:00:00|10070.4|10066.4|10101.6|10097.6|10106.3|10102.3|10070.4|10066.4|2130
1649257500000|2022-04-06 15:05:00|10102|10098|10102|10098|10117.2|10113.2|10092.3|10088.3|1456
1649257800000|2022-04-06 15:10:00|10102.6|10098.6|10036.5|10032.5|10107.4|10103.4|10023.5|10019.5|3043
1649258100000|2022-04-06 15:15:00|10036.1|10032.1|9965.7|9961.7|10036.8|10032.8|9943.5|9939.5|8073
1649258400000|2022-04-06 15:20:00|9966.2|9962.2|9920.2|9916.2|9969.4|9965.4|9886.7|9882.7|7342
1649258700000|2022-04-06 15:25:00|9920.5|9916.5|9891.2|9887.2|9939.2|9935.2|9880|9876|4193
1649259000000|2022-04-06 15:30:00|9891.5|9887.5|9880.1|9876.1|9900.5|9896.5|9823|9819|7197
1649259300000|2022-04-06 15:35:00|9879.7|9875.7|9852.9|9848.9|9879.7|9875.7|9834.7|9830.7|2945
1649259600000|2022-04-06 15:40:00|9853.6|9849.6|9847|9843|9859.1|9855.1|9815|9811|3065
1649259900000|2022-04-06 15:45:00|9846.8|9842.8|9855.2|9851.2|9866.8|9862.8|9835.5|9831.5|2190
1649260200000|2022-04-06 15:50:00|9854.2|9850.2|9896.2|9892.2|9902.9|9898.9|9844.5|9840.5|3083
1649260500000|2022-04-06 15:55:00|9896.4|9892.4|9890|9886|9927.3|9923.3|9889|9885|2413
1649260800000|2022-04-06 16:00:00|9889.8|9885.8|9904|9900|9907|9903|9888.5|9884.5|1049
1649261100000|2022-04-06 16:05:00|9903.8|9899.8|9913.3|9909.3|9933|9929|9884.3|9880.3|2036
1649261400000|2022-04-06 16:10:00|9915|9911|9854.8|9850.8|9918|9914|9851.3|9847.3|3534
1649261700000|2022-04-06 16:15:00|9856.3|9852.3|9816|9812|9857.4|9853.4|9785.1|9781.1|5321
1649262000000|2022-04-06 16:20:00|9815.5|9811.5|9837.5|9833.5|9845.2|9841.2|9811.3|9807.3|1852
1649262300000|2022-04-06 16:25:00|9836.9|9832.9|9829.9|9825.9|9839.9|9835.9|9816.7|9812.7|1209
1649262600000|2022-04-06 16:30:00|9830.5|9826.5|9865.3|9861.3|9875.7|9871.7|9829.3|9825.3|1764
1649262900000|2022-04-06 16:35:00|9866.1|9862.1|9849.2|9845.2|9871.7|9867.7|9845.9|9841.9|1460
1649263200000|2022-04-06 16:40:00|9849.3|9845.3|9863.4|9859.4|9864.5|9860.5|9845.2|9841.2|1172
1649263500000|2022-04-06 16:45:00|9863|9859|9831.5|9827.5|9865.7|9861.7|9815.4|9811.4|1893
1649263800000|2022-04-06 16:50:00|9829.8|9825.8|9864.5|9860.5|9876.2|9872.2|9820.4|9816.4|1477
1649264100000|2022-04-06 16:55:00|9864.2|9860.2|9888.7|9884.7|9889.9|9885.9|9856|9852|1403
1649264400000|2022-04-06 17:00:00|9888.5|9884.5|9850.6|9846.6|9890|9886|9845.8|9841.8|1135
1649264700000|2022-04-06 17:05:00|9850.1|9846.1|9847.3|9843.3|9855.4|9851.4|9822.5|9818.5|1787
1649265000000|2022-04-06 17:10:00|9847.6|9843.6|9817.9|9813.9|9856.3|9852.3|9806.1|9802.1|1452
1649265300000|2022-04-06 17:15:00|9817.2|9813.2|9756.8|9752.8|9821.4|9817.4|9745.3|9741.3|3601
1649265600000|2022-04-06 17:20:00|9756.6|9752.6|9732.4|9728.4|9756.6|9752.6|9718.9|9714.9|3696
1649265900000|2022-04-06 17:25:00|9732.1|9728.1|9736.2|9732.2|9757.5|9753.5|9725.2|9721.2|2074
1649266200000|2022-04-06 17:30:00|9736.4|9732.4|9753.2|9749.2|9763|9759|9733.9|9729.9|1638
1649266500000|2022-04-06 17:35:00|9752.3|9748.3|9757.3|9753.3|9786.3|9782.3|9749.6|9745.6|2094
1649266800000|2022-04-06 17:40:00|9757.7|9753.7|9631.7|9627.7|9759.3|9755.3|9623.3|9619.3|6654
1649267100000|2022-04-06 17:45:00|9631.2|9627.2|9617.3|9613.3|9638.7|9634.7|9598.8|9592.6|3521
1649267400000|2022-04-06 17:50:00|9615.7|9611.7|9620|9616|9657.4|9653.4|9615.1|9611.1|2950
1649267700000|2022-04-06 17:55:00|9620.2|9616.2|9625.1|9621.1|9632.4|9626.1|9578.8|9574.8|2455
1649268000000|2022-04-06 18:00:00|9626.9|9616.9|9666.6|9662.6|9679.2|9675.2|9586.6|9582.6|5686
1649268300000|2022-04-06 18:05:00|9666.4|9662.4|9623.1|9619.1|9674.5|9670.5|9604.4|9600.4|2657
1649268600000|2022-04-06 18:10:00|9622.7|9618.7|9617.1|9613.1|9640.8|9636.1|9604.1|9600.1|2577
1649268900000|2022-04-06 18:15:00|9617.9|9613.9|9604.1|9600.1|9625.1|9621.1|9584.7|9580.7|2760
1649269200000|2022-04-06 18:20:00|9603.7|9599.7|9560.9|9556.9|9608.6|9604.6|9549.7|9545.7|4538
1649269500000|2022-04-06 18:25:00|9560.7|9556.7|9582.9|9578.9|9606.2|9602.2|9529.4|9525.2|11467
1649269800000|2022-04-06 18:30:00|9583.2|9579.2|9637.9|9633.9|9639.4|9635.4|9582.2|9578.2|3995
1649270100000|2022-04-06 18:35:00|9636.4|9632.4|9600.8|9596.8|9638.9|9634.9|9582.3|9578.3|1561
1649270400000|2022-04-06 18:40:00|9601.1|9597.1|9622.1|9618.1|9625.3|9621.3|9586.6|9582.6|1336
1649270700000|2022-04-06 18:45:00|9622.6|9618.6|9637.2|9633.2|9646.6|9642.6|9614.1|9610.1|1458
1649271000000|2022-04-06 18:50:00|9637.8|9633.8|9655.6|9651.6|9658.6|9654.6|9636.7|9632.7|1032
1649271300000|2022-04-06 18:55:00|9654.6|9650.6|9681.8|9677.8|9686.9|9682.9|9651.6|9647.6|1517
1649271600000|2022-04-06 19:00:00|9680.7|9676.7|9685.4|9681.4|9697.1|9693.1|9672.6|9668.6|803
1649271900000|2022-04-06 19:05:00|9684.8|9680.8|9669.4|9665.4|9693.3|9689.3|9665.4|9661.4|868
1649272200000|2022-04-06 19:10:00|9669.2|9665.2|9677.7|9673.7|9684.3|9680.3|9660.4|9656.4|738
1649272500000|2022-04-06 19:15:00|9677.4|9673.4|9659|9655|9685.1|9681.1|9656.3|9652.3|735
1649272800000|2022-04-06 19:20:00|9658.5|9654.5|9656|9652|9672.4|9668.4|9653|9649|469
1649273100000|2022-04-06 19:25:00|9656.4|9652.4|9656.2|9652.2|9665.2|9661.2|9648.2|9644.2|716
1649273400000|2022-04-06 19:30:00|9659|9655|9638.3|9634.3|9677.6|9673.6|9636.8|9632.8|895
1649273700000|2022-04-06 19:35:00|9637.8|9633.8|9649.3|9645.3|9650.7|9646.7|9632.3|9628.3|484
1649274000000|2022-04-06 19:40:00|9649.5|9645.5|9659.6|9655.6|9662.6|9658.6|9645.2|9641.2|571
1649274300000|2022-04-06 19:45:00|9657.9|9653.9|9676|9672|9679.3|9675.3|9653.6|9649.6|321
1649274600000|2022-04-06 19:50:00|9676.3|9672.3|9673.7|9669.7|9686.6|9682.6|9673.7|9669.7|350
1649274900000|2022-04-06 19:55:00|9674.2|9670.2|9664.1|9660.1|9679.4|9675.4|9661.1|9657.1|362
1649275200000|2022-04-06 20:00:00|9665.5|9661.5|9661.3|9657.3|9671.5|9667.5|9644.8|9640.8|581
1649275500000|2022-04-06 20:05:00|9661.6|9657.6|9653.6|9649.6|9663|9659|9651.9|9647.9|123
1649275800000|2022-04-06 20:10:00|9654.9|9650.9|9652.6|9648.6|9657.1|9653.1|9645.1|9641.1|109
1649276100000|2022-04-06 20:15:00|9652.8|9648.8|9652.4|9648.4|9657.1|9653.1|9650|9646|96
1649276400000|2022-04-06 20:20:00|9652.2|9648.2|9647.3|9643.3|9662.2|9658.1|9644.8|9640.8|182
1649276700000|2022-04-06 20:25:00|9646.8|9642.8|9642.1|9638.1|9648.5|9644.5|9641.6|9637.6|96
1649277000000|2022-04-06 20:30:00|9642.3|9638.3|9637.4|9633.4|9643.6|9639.6|9632.1|9628.1|209
1649277300000|2022-04-06 20:35:00|9637.2|9633.2|9638.3|9634.3|9640.8|9636.8|9627.2|9623.2|162
1649277600000|2022-04-06 20:40:00|9638.6|9634.6|9637.6|9633.6|9639.6|9635.6|9629.7|9625.7|155
1649277900000|2022-04-06 20:45:00|9637.2|9633.2|9637.3|9633.3|9641.3|9637.3|9629.8|9625.8|175
1649278200000|2022-04-06 20:50:00|9639|9635|9651.6|9647.6|9652.1|9648.1|9634.8|9630.1|264
1649278500000|2022-04-06 20:55:00|9652.1|9648.1|9653.8|9643.8|9657.8|9651.9|9647.1|9642.5|166
1649282400000|2022-04-06 22:00:00|9772|9768|9712.6|9708.6|9772|9768|9703.4|9698.7|384
1649282700000|2022-04-06 22:05:00|9712.4|9708.4|9718.5|9714.5|9721.8|9716|9706.6|9699.7|161
1649283000000|2022-04-06 22:10:00|9718.2|9714.2|9711.2|9707.2|9732|9724.7|9709.7|9704.4|110
1649283300000|2022-04-06 22:15:00|9711|9707|9688.5|9678.5|9713.4|9707.2|9676.8|9670.5|179
1649283600000|2022-04-06 22:20:00|9688.3|9678.3|9691.1|9687.1|9693.9|9688.3|9677.2|9672.5|79
1649283900000|2022-04-06 22:25:00|9690.6|9686.6|9706.5|9702.5|9711.2|9703.8|9686.4|9681.1|97
1649284200000|2022-04-06 22:30:00|9706.2|9702.2|9699.9|9689.9|9709.6|9703.6|9694|9687.7|117
1649284500000|2022-04-06 22:35:00|9696.1|9692.1|9702.9|9698.9|9707.2|9701.1|9694.4|9690.4|52
1649284800000|2022-04-06 22:40:00|9704.9|9700.9|9720.7|9710.7|9720.7|9713.7|9703.5|9698.2|98
1649285100000|2022-04-06 22:45:00|9720.9|9710.9|9735.2|9725.2|9758.1|9748.7|9717.7|9710.2|357
1649285400000|2022-04-06 22:50:00|9732.4|9728.4|9739.9|9735.9|9748.6|9743.3|9729.4|9725.4|165
1649285700000|2022-04-06 22:55:00|9739.6|9735.6|9730.6|9726.6|9755.6|9748.6|9724.6|9720.6|339
1649286000000|2022-04-06 23:00:00|9734.6|9724.6|9705.3|9695.3|9737.4|9730.6|9685.6|9679.9|455
1649286300000|2022-04-06 23:05:00|9701.9|9697.9|9691.2|9687.2|9705.3|9701.3|9690.2|9684.7|142
1649286600000|2022-04-06 23:10:00|9690.9|9686.9|9684.8|9680.8|9694.7|9688.9|9684.2|9679.2|64
1649286900000|2022-04-06 23:15:00|9685.1|9681.1|9678.1|9674.1|9690.9|9685.1|9678.1|9673.2|97
1649287200000|2022-04-06 23:20:00|9677.4|9673.4|9678.6|9674.6|9684.4|9677.2|9672.1|9667.1|125
1649287500000|2022-04-06 23:25:00|9678.1|9674.1|9669.5|9665.5|9682.1|9674.1|9669.3|9664|80
1649287800000|2022-04-06 23:30:00|9669.3|9665.3|9649.7|9645.7|9669.3|9665.3|9646.4|9640|281
1649288100000|2022-04-06 23:35:00|9649.5|9645.5|9651.9|9647.9|9654.7|9650.7|9647.7|9643.7|116
1649288400000|2022-04-06 23:40:00|9651|9647|9663.4|9659.4|9671|9664.7|9651|9647|107
1649288700000|2022-04-06 23:45:00|9663.2|9659.2|9642|9638|9666.7|9660.5|9636.6|9632.6|370
1649289000000|2022-04-06 23:50:00|9642.5|9638.5|9628.1|9618.1|9650.6|9641.2|9601|9596.1|486
1649289300000|2022-04-06 23:55:00|9628.3|9618.3|9636.1|9626.1|9637.8|9632.4|9620.9|9614.1|117
1649289600000|2022-04-07 00:00:00|9637.8|9627.8|9621.1|9617.1|9663.5|9659|9581.3|9576.4|1318
1649289900000|2022-04-07 00:05:00|9621.4|9617.4|9645.1|9641.1|9659.6|9655.6|9608.1|9601.4|777
1649290200000|2022-04-07 00:10:00|9644.9|9640.9|9668.3|9664.3|9681.8|9674.5|9616.6|9612.6|668
1649290500000|2022-04-07 00:15:00|9672.9|9668.9|9679|9675|9695.7|9690.2|9671.3|9666|647
1649290800000|2022-04-07 00:20:00|9678|9674|9702|9698|9715.2|9708.1|9659.6|9655.6|763
1649291100000|2022-04-07 00:25:00|9701.6|9697.6|9676.3|9672.3|9716|9710.5|9673.9|9666.7|396
1649291400000|2022-04-07 00:30:00|9676.6|9672.6|9697.2|9693.2|9714.2|9710.2|9676.3|9672.3|364
1649291700000|2022-04-07 00:35:00|9697.6|9693.6|9685|9681|9705.2|9697.8|9681.5|9675.4|104
1649292000000|2022-04-07 00:40:00|9684.8|9680.8|9686|9676|9701.3|9695|9672.3|9667.3|131
1649292300000|2022-04-07 00:45:00|9682.8|9678.8|9683.5|9679.5|9688.5|9684.1|9680.2|9673.3|34
1649292600000|2022-04-07 00:50:00|9682.8|9678.8|9682.5|9678.5|9687|9681.4|9669.8|9665.8|109
1649292900000|2022-04-07 00:55:00|9681.5|9677.5|9697.7|9693.7|9697.7|9693.7|9676.5|9670|110
1649293200000|2022-04-07 01:00:00|9697.5|9693.5|9729.1|9725.1|9731.1|9726.2|9678.8|9672.2|813
1649293500000|2022-04-07 01:05:00|9728.2|9724.2|9708.4|9704.4|9735.1|9728.8|9708.4|9701.5|435
1649293800000|2022-04-07 01:10:00|9708.7|9704.7|9710.7|9706.7|9715.6|9709.8|9701.6|9696.2|191
1649294100000|2022-04-07 01:15:00|9710.4|9706.4|9693.6|9689.6|9712.3|9706.6|9684.4|9680.4|261
1649294400000|2022-04-07 01:20:00|9693.9|9689.9|9684.5|9680.5|9715.4|9711.4|9684|9680|235
1649294700000|2022-04-07 01:25:00|9684.3|9680.3|9675.3|9671.3|9688.8|9684.8|9664.4|9660.4|342
1649295000000|2022-04-07 01:30:00|9675.6|9671.6|9700.8|9696.8|9706.4|9701.8|9666.8|9662.8|280
1649295300000|2022-04-07 01:35:00|9701.1|9697.1|9727.2|9723.2|9727.5|9723.5|9691.8|9684.8|299
1649295600000|2022-04-07 01:40:00|9727.5|9723.5|9746.5|9742.5|9760.9|9755.5|9714.6|9709.5|820
1649295900000|2022-04-07 01:45:00|9747|9743|9745.4|9741.4|9751.7|9745.2|9727|9723|367
1649296200000|2022-04-07 01:50:00|9745.7|9741.7|9745.4|9741.4|9749.4|9745.4|9727.3|9723.3|255
1649296500000|2022-04-07 01:55:00|9745.6|9741.6|9724.1|9720.1|9751.3|9747.3|9718.6|9714.6|277
1649296800000|2022-04-07 02:00:00|9724.3|9720.3|9724.1|9720.1|9730.3|9726.3|9716.1|9712.1|168
1649297100000|2022-04-07 02:05:00|9724.3|9720.3|9721.6|9717.6|9743.8|9739.8|9715.3|9711.3|214
1649297400000|2022-04-07 02:10:00|9720.1|9716.1|9727.5|9723.5|9731.4|9726.1|9712.1|9708.1|140
1649297700000|2022-04-07 02:15:00|9726.6|9722.6|9716.3|9712.3|9726.6|9722.6|9713|9709|105
1649298000000|2022-04-07 02:20:00|9716.1|9712.1|9725.1|9721.1|9728.8|9722.6|9702.6|9698.6|237
1649298300000|2022-04-07 02:25:00|9725.6|9721.6|9722.4|9718.4|9733.1|9729.1|9718.7|9714.7|149
1649298600000|2022-04-07 02:30:00|9722.9|9718.9|9720.7|9716.7|9725.4|9721.4|9705.4|9700.7|263
1649298900000|2022-04-07 02:35:00|9721.2|9717.2|9716.3|9712.3|9731.2|9727.2|9709.3|9703.3|175
1649299200000|2022-04-07 02:40:00|9716.1|9712.1|9738.1|9734.1|9743.9|9739.9|9697.1|9692.2|717
1649299500000|2022-04-07 02:45:00|9737.9|9733.9|9735|9731|9747.6|9743.6|9723.2|9719.2|433
1649299800000|2022-04-07 02:50:00|9734.2|9730.2|9747.9|9743.9|9766.4|9762.4|9733.5|9729.2|690
1649300100000|2022-04-07 02:55:00|9747.7|9743.7|9778.2|9774.2|9784.4|9780.2|9744.4|9740.4|541
1649300400000|2022-04-07 03:00:00|9777.7|9773.7|9771.2|9767.2|9783.7|9779.7|9768.7|9764.7|347
1649300700000|2022-04-07 03:05:00|9771.5|9767.5|9785|9781|9786.2|9782.2|9764.1|9760.1|585
1649301000000|2022-04-07 03:10:00|9785.2|9781.2|9775.8|9771.8|9800|9796|9773.8|9769.8|426
1649301300000|2022-04-07 03:15:00|9776|9772|9757.2|9753.2|9780.4|9776.4|9749|9745|363
1649301600000|2022-04-07 03:20:00|9757.5|9753.5|9737.9|9733.9|9764.2|9760.2|9721.7|9715.5|1095
1649301900000|2022-04-07 03:25:00|9738.3|9734.3|9743.6|9739.6|9748.3|9744.3|9733.6|9729.6|295
1649302200000|2022-04-07 03:30:00|9743.8|9739.8|9740.4|9736.4|9746.4|9741.1|9737.9|9731.4|98
1649302500000|2022-04-07 03:35:00|9739.9|9735.9|9718.7|9714.7|9739.9|9735.9|9717.9|9713.9|265
1649302800000|2022-04-07 03:40:00|9718.3|9714.3|9724.7|9720.7|9732|9728|9718.3|9714.3|136
1649303100000|2022-04-07 03:45:00|9723.7|9719.7|9725.9|9721.9|9729.1|9724.4|9722.4|9718.4|50
1649303400000|2022-04-07 03:50:00|9725.7|9721.7|9718.7|9714.7|9725.7|9721.7|9715|9711|99
1649303700000|2022-04-07 03:55:00|9718.2|9714.2|9720.5|9716.5|9726.1|9722.1|9717.9|9713.9|137
1649304000000|2022-04-07 04:00:00|9720.8|9716.8|9726.2|9722.2|9730.9|9726.9|9715|9711|128
1649304300000|2022-04-07 04:05:00|9725.9|9721.9|9739.5|9735.5|9742.8|9738.8|9722.2|9718.2|198
1649304600000|2022-04-07 04:10:00|9740.5|9736.5|9734.6|9730.6|9747.2|9743.2|9734.6|9730.6|214
1649304900000|2022-04-07 04:15:00|9734.9|9730.9|9738.9|9734.9|9740.2|9736.2|9734.2|9730.2|65
1649305200000|2022-04-07 04:20:00|9739.4|9735.4|9736.4|9732.4|9742.9|9738.9|9735.9|9731.9|64
1649305500000|2022-04-07 04:25:00|9736.7|9732.7|9729.9|9725.9|9741.6|9737.6|9723.4|9719.4|104
1649305800000|2022-04-07 04:30:00|9729.4|9725.4|9704.4|9700.4|9734.1|9730.1|9687.1|9683.1|553
1649306100000|2022-04-07 04:35:00|9704.9|9700.9|9697.8|9693.8|9707.2|9703.2|9696.3|9692.3|100
1649306400000|2022-04-07 04:40:00|9697.6|9693.6|9700.4|9696.4|9704.6|9700.6|9695.8|9691.8|135
1649306700000|2022-04-07 04:45:00|9701.5|9697.5|9716.3|9712.3|9717.8|9713.1|9699.2|9695.2|194
1649307000000|2022-04-07 04:50:00|9716.7|9712.7|9716.8|9712.8|9722.8|9718.8|9711.3|9707.3|154
1649307300000|2022-04-07 04:55:00|9716.3|9712.3|9719.4|9715.4|9720.9|9716.9|9712.4|9707.6|80
1649307600000|2022-04-07 05:00:00|9719.6|9715.6|9693.9|9689.9|9719.6|9715.6|9682.5|9678.5|412
1649307900000|2022-04-07 05:05:00|9695.1|9691.1|9696.9|9692.9|9700.4|9696.4|9684.4|9680.4|170
1649308200000|2022-04-07 05:10:00|9697.5|9693.5|9698.4|9694.4|9713.1|9709.1|9697.5|9693.5|156
1649308500000|2022-04-07 05:15:00|9697.4|9693.4|9693.9|9689.9|9699.4|9695.4|9684.2|9680.2|273
1649308800000|2022-04-07 05:20:00|9693.3|9689.3|9673.5|9669.5|9693.3|9689.3|9665.2|9661.2|366
1649309100000|2022-04-07 05:25:00|9673.3|9669.3|9689.6|9685.6|9693.6|9689.6|9670.5|9666.5|149
1649309400000|2022-04-07 05:30:00|9690.3|9686.3|9702.2|9698.2|9710.9|9706.9|9685.9|9681.9|416
1649309700000|2022-04-07 05:35:00|9702|9698|9723.2|9719.2|9730.7|9726.7|9692.7|9688.7|605
1649310000000|2022-04-07 05:40:00|9722.7|9718.7|9730.9|9726.9|9735.2|9731.2|9715.2|9711.2|554
1649310300000|2022-04-07 05:45:00|9730.3|9726.3|9722.8|9718.8|9732.3|9728.3|9717.8|9713.8|167
1649310600000|2022-04-07 05:50:00|9723|9719|9732.2|9728.2|9739.2|9735.2|9723|9719|218
1649310900000|2022-04-07 05:55:00|9732.7|9728.7|9721|9717|9737.2|9733.2|9710.6|9706.6|351
1649311200000|2022-04-07 06:00:00|9720.7|9716.7|9741|9737|9747|9743|9720.2|9715.9|450
1649311500000|2022-04-07 06:05:00|9741.5|9737.5|9750.7|9746.7|9752.9|9748.9|9729.8|9725.8|308
1649311800000|2022-04-07 06:10:00|9748.7|9744.7|9744.1|9740.1|9763.7|9759.7|9744.1|9737.8|480
1649312100000|2022-04-07 06:15:00|9743.6|9739.6|9739.4|9735.4|9753.3|9749.3|9727|9723|384
1649312400000|2022-04-07 06:20:00|9739.7|9735.7|9729.7|9725.7|9749.9|9745.9|9721.2|9717.2|396
1649312700000|2022-04-07 06:25:00|9726.8|9722.8|9728.2|9724.2|9749.4|9745.4|9726.2|9722.2|518
1649313000000|2022-04-07 06:30:00|9728.4|9724.4|9712.8|9708.8|9729.2|9725.2|9706.7|9702.7|361
1649313300000|2022-04-07 06:35:00|9712.5|9708.5|9696.2|9692.2|9717.7|9713.7|9688.8|9684.8|351
1649313600000|2022-04-07 06:40:00|9696.5|9692.5|9706.9|9702.9|9714|9710|9694.8|9690.8|520
1649313900000|2022-04-07 06:45:00|9707.4|9703.4|9721.7|9717.7|9725.4|9721.4|9697.7|9693.7|941
1649314200000|2022-04-07 06:50:00|9720.2|9716.2|9701.6|9697.6|9738.2|9734.2|9688.2|9684.2|1143
1649314500000|2022-04-07 06:55:00|9701.4|9697.4|9729.2|9725.2|9729.2|9725.2|9693|9689|464
1649314800000|2022-04-07 07:00:00|9728.6|9724.6|9723|9719|9730.5|9726.5|9698.3|9694.3|556
1649315100000|2022-04-07 07:05:00|9723.2|9719.2|9739.8|9735.8|9743.3|9739.3|9714.3|9710.3|605
1649315400000|2022-04-07 07:10:00|9739.3|9735.3|9719|9715|9750.8|9746.8|9715.7|9711.7|682
1649315700000|2022-04-07 07:15:00|9719.6|9715.6|9700.2|9696.2|9726.8|9722.8|9699.7|9695.7|462
1649316000000|2022-04-07 07:20:00|9700.6|9696.6|9715|9711|9715|9711|9684.4|9680.4|546
1649316300000|2022-04-07 07:25:00|9714|9710|9717.4|9713.4|9722.6|9718.6|9702.3|9698.3|358
1649316600000|2022-04-07 07:30:00|9717.6|9713.6|9690.4|9686.4|9719.2|9715.2|9689.1|9685.1|310
1649316900000|2022-04-07 07:35:00|9690.1|9686.1|9712|9708|9714.3|9710.3|9690.1|9686.1|442
1649317200000|2022-04-07 07:40:00|9712.3|9708.3|9681.8|9677.8|9712.3|9708.3|9680.8|9676.8|446
1649317500000|2022-04-07 07:45:00|9682|9678|9640.7|9636.7|9691.1|9687.1|9635.7|9631.7|1050
1649317800000|2022-04-07 07:50:00|9641.2|9637.2|9610.5|9606.5|9645.2|9641.2|9604.2|9600.2|1286
1649318100000|2022-04-07 07:55:00|9610.7|9606.7|9615|9611|9624.7|9620.7|9599.5|9595.5|722
1649318400000|2022-04-07 08:00:00|9615.1|9611.1|9531.6|9527.6|9617.8|9613.8|9513|9509|2730
1649318700000|2022-04-07 08:05:00|9532.3|9528.3|9573.3|9569.3|9574.4|9570.4|9499.6|9495.6|2040
1649319000000|2022-04-07 08:10:00|9571.5|9567.5|9555.8|9551.8|9580.8|9576.8|9547.3|9543.3|1164
1649319300000|2022-04-07 08:15:00|9556.3|9552.3|9591.2|9587.2|9606.9|9602.5|9552.7|9548.7|942
1649319600000|2022-04-07 08:20:00|9591.8|9587.8|9586.5|9582.5|9603.1|9599.1|9579.5|9575.5|899
1649319900000|2022-04-07 08:25:00|9586.3|9582.3|9612.7|9608.7|9628|9622.9|9565|9561|1390
1649320200000|2022-04-07 08:30:00|9613|9609|9610.3|9606.3|9617.2|9613.2|9592|9588|949
1649320500000|2022-04-07 08:35:00|9610.1|9606.1|9589.6|9585.6|9612.3|9608.3|9575.6|9571.6|602
1649320800000|2022-04-07 08:40:00|9587.6|9583.6|9601.8|9597.8|9606.3|9602.3|9580.1|9576.1|455
1649321100000|2022-04-07 08:45:00|9602.4|9598.4|9586.7|9582.7|9612.5|9608.5|9580.7|9576.7|459
1649321400000|2022-04-07 08:50:00|9586.4|9582.4|9624.8|9620.8|9627|9623|9586.4|9582.4|460
1649321700000|2022-04-07 08:55:00|9625.5|9621.5|9616.9|9612.9|9625.5|9621.5|9609.5|9605.5|459
1649322000000|2022-04-07 09:00:00|9618.4|9614.4|9625.6|9621.6|9632.9|9628.9|9599.1|9595.1|607
1649322300000|2022-04-07 09:05:00|9625.8|9621.8|9645|9641|9659.1|9655.1|9624.6|9620.6|882
1649322600000|2022-04-07 09:10:00|9648.7|9644.7|9662.7|9658.7|9669.6|9665.6|9635.7|9631.7|585
1649322900000|2022-04-07 09:15:00|9662.9|9658.9|9666.9|9662.9|9679.9|9675.9|9660.4|9656.4|547
1649323200000|2022-04-07 09:20:00|9666.7|9662.7|9674.2|9670.2|9692.7|9688.7|9660.9|9656.9|662
1649323500000|2022-04-07 09:25:00|9674.5|9670.5|9680.8|9676.8|9688.4|9684.4|9665.3|9661.3|382
1649323800000|2022-04-07 09:30:00|9680.6|9676.6|9657.9|9653.9|9701.5|9697.5|9642.5|9638.5|791
1649324100000|2022-04-07 09:35:00|9658.1|9654.1|9660.4|9656.4|9668.6|9664.6|9641.4|9637.4|470
1649324400000|2022-04-07 09:40:00|9658.4|9654.4|9643.6|9639.6|9660.9|9656.9|9639.4|9635.4|290
1649324700000|2022-04-07 09:45:00|9643.4|9639.4|9637.1|9633.1|9650.5|9646.5|9623.4|9619.4|688
1649325000000|2022-04-07 09:50:00|9638.7|9634.7|9654|9650|9657.3|9653.3|9627.7|9623.7|349
1649325300000|2022-04-07 09:55:00|9653.8|9649.8|9672.5|9668.5|9678.7|9674.3|9647.9|9643.9|465
1649325600000|2022-04-07 10:00:00|9672.1|9668.1|9689.7|9685.7|9698.4|9694.4|9663.6|9659.6|509
1649325900000|2022-04-07 10:05:00|9689.5|9685.5|9698.6|9694.6|9707.5|9703.5|9684.2|9680.2|564
1649326200000|2022-04-07 10:10:00|9698.3|9694.3|9683.9|9679.9|9718.1|9714.1|9682.2|9678.2|546
1649326500000|2022-04-07 10:15:00|9684.4|9680.4|9683.7|9679.7|9694.5|9690.5|9674.9|9670.9|359
1649326800000|2022-04-07 10:20:00|9684.1|9680.1|9708.2|9704.2|9711.7|9707.7|9677.8|9673.8|629
1649327100000|2022-04-07 10:25:00|9707.7|9703.7|9702.5|9698.5|9709.9|9705.9|9694.4|9690.4|264
1649327400000|2022-04-07 10:30:00|9704.2|9700.2|9741.5|9737.5|9742.7|9738.7|9702.3|9698.3|831
1649327700000|2022-04-07 10:35:00|9741.3|9737.3|9743.7|9739.7|9753.9|9749.9|9725.9|9721.9|709
1649328000000|2022-04-07 10:40:00|9744.5|9740.5|9733.7|9729.7|9747.7|9743.7|9730.9|9724.6|274
1649328300000|2022-04-07 10:45:00|9733.9|9729.9|9715.3|9711.3|9741.5|9737.5|9703|9699|710
1649328600000|2022-04-07 10:50:00|9717.8|9713.8|9709.9|9705.9|9738.7|9734.7|9707.3|9703.3|691
1649328900000|2022-04-07 10:55:00|9710.8|9706.8|9722.5|9718.5|9729.5|9725.5|9709.8|9705.8|394
1649329200000|2022-04-07 11:00:00|9722.8|9718.8|9716.3|9712.3|9726|9722|9698.2|9694.2|577
1649329500000|2022-04-07 11:05:00|9716.4|9712.4|9707.3|9703.3|9728.8|9724.8|9659.8|9654.4|3239
1649329800000|2022-04-07 11:10:00|9706|9702|9710.9|9706.9|9731.1|9727.1|9696.2|9692.2|955
1649330100000|2022-04-07 11:15:00|9711.1|9707.1|9712.7|9708.7|9730.4|9726.4|9704.7|9700.7|568
1649330400000|2022-04-07 11:20:00|9712.2|9708.2|9767.4|9763.4|9783.2|9779.2|9707.7|9703.7|1927
1649330700000|2022-04-07 11:25:00|9767.6|9763.6|9778|9774|9788.7|9784.7|9767.6|9763.6|711
1649331000000|2022-04-07 11:30:00|9777|9773|9772|9768|9790.9|9786.9|9760.6|9756.6|867
1649331300000|2022-04-07 11:35:00|9772.5|9768.5|9772|9768|9784.9|9780.9|9769.2|9765.2|584
1649331600000|2022-04-07 11:40:00|9774.4|9770.4|9813.4|9809.4|9818.4|9814.4|9774.1|9770.1|1970
1649331900000|2022-04-07 11:45:00|9813.6|9809.6|9809.4|9805.4|9818.4|9814.4|9804.5|9800.5|727
1649332200000|2022-04-07 11:50:00|9810|9806|9799|9795|9825.9|9821.9|9797.1|9793.1|749
1649332500000|2022-04-07 11:55:00|9799.5|9795.5|9782.1|9778.1|9809.3|9805.3|9775.5|9771.5|874
1649332800000|2022-04-07 12:00:00|9782.3|9778.3|9806.8|9802.8|9812|9808|9782.3|9778.3|1164
1649333100000|2022-04-07 12:05:00|9805.6|9801.6|9822.1|9818.1|9831.2|9827.2|9795.8|9791.8|1411
1649333400000|2022-04-07 12:10:00|9822.9|9818.9|9811.5|9807.5|9829.1|9825.1|9806.3|9802.3|1616
1649333700000|2022-04-07 12:15:00|9812.3|9808.3|9792.1|9788.1|9829|9825|9788.2|9784.2|3884
1649334000000|2022-04-07 12:20:00|9791.9|9787.9|9752.1|9748.1|9798.1|9794.1|9745.1|9741.1|1883
1649334300000|2022-04-07 12:25:00|9752.3|9748.3|9736.1|9732.1|9768|9764|9733.8|9729.8|1534
1649334600000|2022-04-07 12:30:00|9735.1|9731.1|9743.7|9739.7|9754.8|9750.8|9725.7|9721.7|1854
1649334900000|2022-04-07 12:35:00|9743.5|9739.5|9751.1|9747.1|9768.5|9764.5|9736.7|9732.7|635
1649335200000|2022-04-07 12:40:00|9750.6|9746.6|9729.5|9725.5|9760.9|9756.9|9727.5|9723.5|688
1649335500000|2022-04-07 12:45:00|9729|9725|9678.7|9674.7|9733.2|9729.2|9652.8|9648.8|2596
1649335800000|2022-04-07 12:50:00|9679.3|9675.3|9685.3|9681.3|9702.3|9698.3|9677.7|9673.7|1384
1649336100000|2022-04-07 12:55:00|9684.4|9680.4|9666.3|9662.3|9697.9|9693.9|9654.6|9650.6|1097
1649336400000|2022-04-07 13:00:00|9666.6|9662.6|9691.9|9687.9|9709.3|9705.3|9634.2|9630.2|3066
1649336700000|2022-04-07 13:05:00|9690.9|9686.9|9698|9694|9715.2|9711.2|9680.9|9676.9|1620
1649337000000|2022-04-07 13:10:00|9699.3|9695.3|9682.8|9678.8|9718.4|9714.4|9676.8|9672.8|1776
1649337300000|2022-04-07 13:15:00|9683|9679|9668.6|9664.6|9695.3|9691.3|9643.1|9639.1|2233
1649337600000|2022-04-07 13:20:00|9668.1|9664.1|9689.3|9685.3|9691.7|9687.7|9655.8|9651.8|1481
1649337900000|2022-04-07 13:25:00|9690.3|9686.3|9683.6|9679.6|9706|9702|9675.4|9671.4|1448
1649338200000|2022-04-07 13:30:00|9683.9|9679.9|9684.8|9680.8|9717.3|9713.3|9662.7|9658.7|2613
1649338500000|2022-04-07 13:35:00|9684.2|9680.2|9721.1|9717.1|9722.6|9718.6|9680.2|9676.2|1572
1649338800000|2022-04-07 13:40:00|9721.3|9717.3|9725.7|9721.7|9733|9729|9705.1|9701.1|1991
1649339100000|2022-04-07 13:45:00|9725.9|9721.9|9738.3|9734.3|9768.4|9764.4|9719.3|9715.3|2297
1649339400000|2022-04-07 13:50:00|9738|9734|9715.6|9711.6|9738|9734|9709.3|9705.3|1860
1649339700000|2022-04-07 13:55:00|9716|9712|9673.2|9669.2|9718.6|9714.6|9655.4|9651.4|3591
1649340000000|2022-04-07 14:00:00|9672.6|9668.6|9656.5|9652.5|9691.6|9687.6|9644.2|9640.2|2385
1649340300000|2022-04-07 14:05:00|9657.2|9653.2|9596.4|9592.4|9664.8|9660.8|9585|9581|3973
1649340600000|2022-04-07 14:10:00|9596.8|9592.8|9617.1|9613.1|9640.7|9636.7|9587.9|9583.9|2446
1649340900000|2022-04-07 14:15:00|9616.9|9612.9|9653.1|9649.1|9658.2|9654.2|9613.9|9609.9|1868
1649341200000|2022-04-07 14:20:00|9652.7|9648.7|9638.7|9634.7|9663.4|9659.4|9627.7|9623.7|1757
1649341500000|2022-04-07 14:25:00|9639.2|9635.2|9632.7|9628.7|9660.7|9656.7|9617|9613|1502
1649341800000|2022-04-07 14:30:00|9631.6|9627.6|9651.7|9647.7|9664.7|9660.7|9631.6|9627.6|1563
1649342100000|2022-04-07 14:35:00|9651.2|9647.2|9646.7|9642.7|9684.1|9680.1|9642|9638|2029
1649342400000|2022-04-07 14:40:00|9646.3|9642.3|9590.6|9586.6|9646.3|9642.3|9589|9585|2311
1649342700000|2022-04-07 14:45:00|9590.8|9586.8|9596.4|9592.4|9610.4|9606.4|9577.7|9573.7|2177
1649343000000|2022-04-07 14:50:00|9596.2|9592.2|9598.7|9594.7|9603.1|9599.1|9563.7|9559.7|3799
1649343300000|2022-04-07 14:55:00|9597.2|9593.2|9594.7|9590.7|9625.3|9621.3|9590.7|9586.7|2215
1649343600000|2022-04-07 15:00:00|9594.9|9590.9|9571.7|9567.7|9633.1|9629.1|9566.3|9562.3|2831
1649343900000|2022-04-07 15:05:00|9571.9|9567.9|9578.6|9574.6|9580.9|9576.9|9542.8|9538.8|2460
1649344200000|2022-04-07 15:10:00|9578.4|9574.4|9556.3|9552.3|9593.7|9589.6|9549.8|9545.8|1819
1649344500000|2022-04-07 15:15:00|9557.2|9553.2|9516.3|9512.3|9559|9555|9498.8|9494.8|4036
1649344800000|2022-04-07 15:20:00|9516.5|9512.5|9502.9|9498.9|9539.8|9535.8|9490|9486|3489
1649345100000|2022-04-07 15:25:00|9502.4|9498.4|9463.3|9459.3|9503.9|9499.9|9432.5|9426.6|6602
1649345400000|2022-04-07 15:30:00|9462.9|9458.9|9443.3|9439.3|9465.8|9461.8|9417|9413|3522
1649345700000|2022-04-07 15:35:00|9443.6|9439.6|9440.1|9436.1|9459.8|9455.8|9430.2|9426.2|2199
1649346000000|2022-04-07 15:40:00|9441.1|9437.1|9458.6|9454.6|9466.2|9462.2|9441.1|9437.1|2238
1649346300000|2022-04-07 15:45:00|9458.1|9454.1|9390.9|9386.9|9460.1|9456.1|9378.3|9374.3|4913
1649346600000|2022-04-07 15:50:00|9391.3|9387.3|9422|9418|9425.9|9421.9|9381.4|9377.4|2941
1649346900000|2022-04-07 15:55:00|9421.7|9417.7|9414.4|9410.4|9437.3|9433.3|9411.4|9407.4|1483
1649347200000|2022-04-07 16:00:00|9413.8|9409.8|9401.9|9397.9|9433.5|9429.5|9394.8|9390.8|2274
1649347500000|2022-04-07 16:05:00|9401.1|9397.1|9404.6|9400.6|9409.8|9405.8|9388.2|9384.2|1538
1649347800000|2022-04-07 16:10:00|9405.2|9401.2|9366|9362|9407.1|9403.1|9346.9|9342.9|3111
1649348100000|2022-04-07 16:15:00|9366.2|9362.2|9405.7|9401.7|9410.5|9406.5|9359|9355|2383
1649348400000|2022-04-07 16:20:00|9405.9|9401.9|9426.2|9422.2|9427.9|9423.9|9399.7|9395.7|2394
1649348700000|2022-04-07 16:25:00|9426|9422|9434.2|9430.2|9436.1|9432.1|9408.4|9404.4|1266
1649349000000|2022-04-07 16:30:00|9434.8|9430.8|9444.2|9440.2|9451.7|9447.7|9434.3|9430.3|1494
1649349300000|2022-04-07 16:35:00|9443.9|9439.9|9467.5|9463.5|9472.5|9468.5|9443.2|9439.2|1550
1649349600000|2022-04-07 16:40:00|9467.2|9463.2|9486.6|9482.6|9513.5|9509.5|9467.2|9463.2|2795
1649349900000|2022-04-07 16:45:00|9486.2|9482.2|9497|9493|9512|9508|9475.7|9471.7|1802
1649350200000|2022-04-07 16:50:00|9497.2|9493.2|9486.6|9482.6|9507.9|9503.9|9480.4|9476.4|1216
1649350500000|2022-04-07 16:55:00|9485.8|9481.8|9498.7|9494.7|9513|9509|9483.3|9479.3|1785
1649350800000|2022-04-07 17:00:00|9499|9495|9487.3|9483.3|9515|9511|9486|9482|2078
1649351100000|2022-04-07 17:05:00|9488.3|9484.3|9472.9|9468.9|9491.3|9487.3|9461.4|9457.4|1823
1649351400000|2022-04-07 17:10:00|9473.6|9469.6|9527.3|9523.3|9530.3|9526.3|9467.9|9463.9|1410
1649351700000|2022-04-07 17:15:00|9527.8|9523.8|9572.3|9568.3|9579.7|9575.7|9524.8|9520.8|3017
1649352000000|2022-04-07 17:20:00|9572.7|9568.7|9576.1|9572.1|9600.6|9596.6|9563.1|9559.1|2881
1649352300000|2022-04-07 17:25:00|9576.5|9572.5|9575.9|9571.9|9594.6|9590.6|9568.5|9564.5|1967
1649352600000|2022-04-07 17:30:00|9576|9572|9564.7|9560.7|9586.9|9582.9|9557.1|9553.1|1788
1649352900000|2022-04-07 17:35:00|9565.1|9561.1|9581.5|9577.5|9595.3|9591.3|9552.6|9548.6|1486
1649353200000|2022-04-07 17:40:00|9581.8|9577.8|9538.6|9534.6|9584.3|9580.3|9535.4|9531.4|1608
1649353500000|2022-04-07 17:45:00|9538.9|9534.9|9527.9|9523.9|9539.6|9535.6|9521.2|9517.2|1985
1649353800000|2022-04-07 17:50:00|9528.9|9524.9|9491.6|9487.6|9533.7|9529.7|9490.1|9486.1|2268
1649354100000|2022-04-07 17:55:00|9490.7|9486.7|9510.8|9506.8|9514.4|9510.4|9484.9|9480.9|2509
1649354400000|2022-04-07 18:00:00|9511.1|9507.1|9537.8|9533.8|9547.5|9543.5|9505.4|9501.4|2408
1649354700000|2022-04-07 18:05:00|9537.1|9533.1|9519.6|9515.6|9545.3|9541.3|9502|9498|2876
1649355000000|2022-04-07 18:10:00|9522.8|9518.8|9528.2|9524.2|9528.4|9524.4|9504.5|9500.5|2497
1649355300000|2022-04-07 18:15:00|9528|9524|9548.7|9544.7|9559.7|9555.7|9514.5|9510.5|3476
1649355600000|2022-04-07 18:20:00|9549.1|9545.1|9529.9|9525.9|9558.7|9554.7|9523.7|9519.7|4287
1649355900000|2022-04-07 18:25:00|9530.3|9526.3|9583.4|9579.4|9601.2|9597.2|9530.3|9526.3|17326
1649356200000|2022-04-07 18:30:00|9582.8|9578.8|9567.3|9563.3|9602.2|9598.2|9564.3|9560.3|3061
1649356500000|2022-04-07 18:35:00|9567.9|9563.9|9602.1|9598.1|9608.1|9604.1|9567|9563|1560
1649356800000|2022-04-07 18:40:00|9599.9|9595.9|9597.3|9593.3|9606.2|9602.2|9590.3|9586.3|931
1649357100000|2022-04-07 18:45:00|9597.7|9593.7|9592.5|9588.5|9604.5|9600.5|9588.1|9584.1|561
1649357400000|2022-04-07 18:50:00|9592.7|9588.7|9592.8|9588.8|9598|9594|9589.5|9585.5|614
1649357700000|2022-04-07 18:55:00|9592.5|9588.5|9581.5|9577.5|9609.2|9605.2|9577.5|9573.5|530
1649358000000|2022-04-07 19:00:00|9581.1|9577.1|9588.1|9584.1|9595.1|9591.1|9574.3|9570.3|376
1649358300000|2022-04-07 19:05:00|9587.1|9583.1|9575.7|9571.7|9587.1|9583.1|9573.6|9569.6|334
1649358600000|2022-04-07 19:10:00|9576.4|9572.4|9588.1|9584.1|9589.1|9585.1|9576.1|9572.1|310
1649358900000|2022-04-07 19:15:00|9588.5|9584.5|9613.3|9609.3|9622.6|9618.6|9588.1|9584.1|912
1649359200000|2022-04-07 19:20:00|9612.9|9608.9|9620.8|9616.8|9629|9625|9610.4|9606.4|753
1649359500000|2022-04-07 19:25:00|9621|9617|9623|9619|9626|9622|9613|9609|645
1649359800000|2022-04-07 19:30:00|9623.6|9619.6|9639.4|9635.4|9645.4|9641.4|9620|9616|527
1649360100000|2022-04-07 19:35:00|9638.9|9634.9|9641.3|9637.3|9650.6|9646.6|9636.4|9632.4|342
1649360400000|2022-04-07 19:40:00|9641.5|9637.5|9646.4|9642.4|9648.5|9644.5|9633.6|9629.6|389
1649360700000|2022-04-07 19:45:00|9645.9|9641.9|9646|9642|9659.1|9655.1|9642.9|9638.9|452
1649361000000|2022-04-07 19:50:00|9646.6|9642.6|9663|9659|9666.5|9662.5|9641.3|9637.3|377
1649361300000|2022-04-07 19:55:00|9662.7|9658.7|9648.7|9644.7|9671|9667|9647.2|9643.2|379
1649361600000|2022-04-07 20:00:00|9648.4|9644.4|9661|9657|9665|9661|9645.5|9641.5|179
1649361900000|2022-04-07 20:05:00|9660|9656|9661.6|9657.6|9663.5|9659.5|9652.4|9648.4|187
1649362200000|2022-04-07 20:10:00|9662.3|9658.3|9652.1|9648.1|9662.6|9658.6|9651.6|9647.6|140
1649362500000|2022-04-07 20:15:00|9651.9|9647.9|9649.5|9645.5|9655.9|9651.9|9647.6|9643.6|149
1649362800000|2022-04-07 20:20:00|9649.2|9645.2|9653.8|9649.8|9658.7|9654.7|9643.2|9639.2|235
1649363100000|2022-04-07 20:25:00|9654|9650|9647.5|9643.5|9654.3|9650.3|9641.6|9637.6|152
1649363400000|2022-04-07 20:30:00|9647.2|9643.2|9652.5|9648.5|9654.2|9650.2|9647.2|9643.2|58
1649363700000|2022-04-07 20:35:00|9652.8|9648.8|9652.1|9648.1|9653.3|9649.3|9644.3|9640.3|79
1649364000000|2022-04-07 20:40:00|9652.4|9648.4|9661.1|9657.1|9662.6|9658.6|9652.1|9648.1|126
1649364300000|2022-04-07 20:45:00|9660.4|9656.4|9666.3|9662.3|9666.8|9662.8|9657.1|9653.1|103
1649364600000|2022-04-07 20:50:00|9666.5|9662.5|9679.6|9675.6|9682.1|9677.6|9662.1|9658.1|263
1649364900000|2022-04-07 20:55:00|9679.4|9675.4|9672.4|9668.4|9681.3|9677.3|9669.8|9663.3|190
1649368800000|2022-04-07 22:00:00|9676.1|9666.1|9670.7|9666.7|9676.6|9669|9654|9648.2|181
1649369100000|2022-04-07 22:05:00|9673.9|9663.9|9683.1|9679.1|9686.2|9680.2|9671|9663.9|128
1649369400000|2022-04-07 22:10:00|9682.9|9678.9|9663.9|9659.9|9685.1|9680.1|9661.6|9655.4|105
1649369700000|2022-04-07 22:15:00|9664.1|9660.1|9638.4|9634.4|9669.6|9662.6|9637.9|9632.5|219
1649370000000|2022-04-07 22:20:00|9638.6|9634.6|9638.4|9634.4|9648.6|9642.9|9636.1|9629.3|121
1649370300000|2022-04-07 22:25:00|9638.2|9634.2|9647.5|9643.5|9651.6|9645.5|9634.7|9629.3|118
1649370600000|2022-04-07 22:30:00|9647.6|9643.6|9656.5|9652.5|9656.5|9652.5|9647.5|9643.4|102
1649370900000|2022-04-07 22:35:00|9665.7|9661.7|9663.5|9659.5|9666.2|9662.2|9660|9656|66
1649371200000|2022-04-07 22:40:00|9663.2|9659.2|9660|9656|9666.4|9662.4|9656|9652|71
1649371500000|2022-04-07 22:45:00|9660.6|9656.6|9634.7|9630.7|9663.7|9659.7|9609.4|9602.9|362
1649371800000|2022-04-07 22:50:00|9635.3|9631.3|9637.2|9633.2|9644.4|9640.4|9631.4|9625|78
1649372100000|2022-04-07 22:55:00|9637|9633|9628.3|9618.3|9647.4|9643.4|9617|9610.3|94
1649372400000|2022-04-07 23:00:00|9626.5|9622.5|9637.7|9633.7|9640.9|9633.7|9621.6|9614.3|97
1649372700000|2022-04-07 23:05:00|9638.1|9634.1|9639.9|9635.9|9642.2|9637.5|9631.3|9627.3|69
1649373000000|2022-04-07 23:10:00|9640.4|9636.4|9636.4|9632.4|9646.3|9642.3|9634.6|9628.9|54
1649373300000|2022-04-07 23:15:00|9635.9|9631.9|9627.7|9623.7|9641.2|9632.9|9627.7|9621.7|83
1649373600000|2022-04-07 23:20:00|9628|9624|9626.9|9622.9|9636.5|9631.9|9617.2|9611.2|130
1649373900000|2022-04-07 23:25:00|9627.1|9623.1|9634.7|9630.7|9638.9|9631.9|9625.9|9621.9|25
1649374200000|2022-04-07 23:30:00|9634.4|9630.4|9645.9|9641.9|9650.9|9643.4|9626.5|9621.5|178
1649374500000|2022-04-07 23:35:00|9645.5|9635.5|9643.9|9639.9|9645.9|9639.9|9640.4|9634.6|26
1649374800000|2022-04-07 23:40:00|9643.7|9639.7|9668.3|9664.3|9668.6|9664.3|9642.9|9638.9|143
1649375100000|2022-04-07 23:45:00|9668.8|9664.8|9659.9|9655.9|9674.3|9668.9|9654.9|9650.9|140
1649375400000|2022-04-07 23:50:00|9661.1|9657.1|9651.7|9647.7|9665.9|9661.7|9650.2|9645.9|130
1649375700000|2022-04-07 23:55:00|9651.9|9647.9|9658.5|9648.5|9658.5|9653|9651.2|9646.9|37
1649376000000|2022-04-08 00:00:00|9655.7|9651.7|9653.6|9649.6|9679.3|9675.3|9646.6|9641.4|428
1649376300000|2022-04-08 00:05:00|9654.1|9650.1|9633.8|9629.8|9666.8|9662.5|9628.9|9623.8|248
1649376600000|2022-04-08 00:10:00|9633.3|9629.3|9616.8|9612.8|9635|9631|9615.8|9611.8|335
1649376900000|2022-04-08 00:15:00|9617.2|9613.2|9621.5|9617.5|9631.8|9627.8|9614.6|9608.3|156
1649377200000|2022-04-08 00:20:00|9621.3|9617.3|9641.9|9637.9|9643.4|9639.4|9618|9614|181
1649377500000|2022-04-08 00:25:00|9642.1|9638.1|9639.5|9635.5|9644.7|9638.1|9629.7|9625.7|65
1649377800000|2022-04-08 00:30:00|9639.3|9635.3|9622.2|9618.2|9642.7|9638.7|9620.2|9616.2|163
1649378100000|2022-04-08 00:35:00|9621.7|9617.7|9619.4|9615.4|9624|9618.4|9602|9598|295
1649378400000|2022-04-08 00:40:00|9619.2|9615.2|9619|9615|9628|9621.7|9612.7|9608.7|89
1649378700000|2022-04-08 00:45:00|9618.8|9614.8|9626.6|9622.6|9629.3|9625.1|9618.5|9614.5|79
1649379000000|2022-04-08 00:50:00|9626.8|9622.8|9623.6|9619.6|9627.5|9623.5|9613.5|9609.5|76
1649379300000|2022-04-08 00:55:00|9623.5|9619.5|9621.4|9617.4|9631.9|9627.9|9616.4|9612.4|98
1649379600000|2022-04-08 01:00:00|9620.9|9616.9|9608.3|9604.3|9626.3|9622.3|9598.8|9594.8|554
1649379900000|2022-04-08 01:05:00|9609|9605|9600.7|9596.7|9616.1|9612.1|9574.4|9570.4|720
1649380200000|2022-04-08 01:10:00|9601.1|9597.1|9584.2|9580.2|9601.7|9597.7|9576.7|9572.7|344
1649380500000|2022-04-08 01:15:00|9584.1|9580.1|9562.4|9558.4|9590.5|9586.5|9560.5|9556.5|551
1649380800000|2022-04-08 01:20:00|9562.7|9558.7|9554.8|9550.8|9573.9|9569.9|9549.7|9545.7|555
1649381100000|2022-04-08 01:25:00|9554.7|9550.7|9580.7|9576.7|9584.7|9580.7|9553.8|9549.8|303
1649381400000|2022-04-08 01:30:00|9580.6|9576.6|9585.5|9581.5|9590.5|9586.5|9571.7|9567.7|262
1649381700000|2022-04-08 01:35:00|9585|9581|9598.8|9594.8|9599.9|9595.9|9580|9576|250
1649382000000|2022-04-08 01:40:00|9600.4|9596.4|9630.4|9626.4|9634.3|9630.3|9598.3|9594.3|747
1649382300000|2022-04-08 01:45:00|9630.8|9626.8|9624.6|9620.6|9633.1|9629.1|9622.7|9618.7|254
1649382600000|2022-04-08 01:50:00|9624.9|9620.9|9622.4|9618.4|9630|9626|9617.1|9613.1|164
1649382900000|2022-04-08 01:55:00|9622.5|9618.5|9621|9617|9629.2|9625.2|9618.9|9614.9|172
1649383200000|2022-04-08 02:00:00|9620.5|9616.5|9607.5|9603.5|9621|9617|9601|9597|300
1649383500000|2022-04-08 02:05:00|9607.2|9603.2|9591.3|9587.3|9618.7|9614.7|9584.5|9580.5|449
1649383800000|2022-04-08 02:10:00|9591.5|9587.5|9572.3|9568.3|9592.8|9588.8|9568.3|9564.3|341
1649384100000|2022-04-08 02:15:00|9572.5|9568.5|9558.3|9554.3|9575.8|9571.8|9550.8|9546.8|516
1649384400000|2022-04-08 02:20:00|9558.6|9554.6|9578.9|9574.9|9583.9|9579.9|9558.6|9554.6|391
1649384700000|2022-04-08 02:25:00|9579.1|9575.1|9550.6|9546.6|9579.1|9575.1|9536.6|9532.6|481
1649385000000|2022-04-08 02:30:00|9550.7|9546.7|9550.8|9546.8|9563.4|9559.4|9541.1|9537.1|453
1649385300000|2022-04-08 02:35:00|9549.8|9545.8|9509.6|9505.6|9554|9550|9507.2|9501.4|856
1649385600000|2022-04-08 02:40:00|9510.9|9506.9|9529.2|9525.2|9539.8|9533.5|9492.9|9488.9|758
1649385900000|2022-04-08 02:45:00|9529.5|9525.5|9528.3|9524.3|9544.2|9540.2|9522.8|9518.8|242
1649386200000|2022-04-08 02:50:00|9529.1|9525.1|9530.1|9526.1|9534.1|9530.1|9520.4|9516.4|135
1649386500000|2022-04-08 02:55:00|9529.9|9525.9|9549.3|9545.3|9552.5|9548.5|9529.1|9525.1|206
1649386800000|2022-04-08 03:00:00|9549.6|9545.6|9530.1|9526.1|9555.9|9551.6|9528.6|9524.6|326
1649387100000|2022-04-08 03:05:00|9530.3|9526.3|9523.2|9519.2|9532.6|9528.6|9509.1|9505.1|397
1649387400000|2022-04-08 03:10:00|9523.1|9519.1|9524.7|9520.7|9532.2|9528.2|9513.4|9509.4|281
1649387700000|2022-04-08 03:15:00|9524.2|9520.2|9545.2|9541.2|9550.7|9546.7|9521.7|9517.7|315
1649388000000|2022-04-08 03:20:00|9544.9|9540.9|9546|9542|9548|9544|9528|9524|207
1649388300000|2022-04-08 03:25:00|9546.9|9542.9|9544|9540|9554.8|9550.8|9543.2|9539.2|237
1649388600000|2022-04-08 03:30:00|9544.2|9540.2|9536.3|9532.3|9548.7|9544.7|9534.8|9530.8|130
1649388900000|2022-04-08 03:35:00|9536|9532|9532.5|9528.5|9536|9532|9528|9524|111
1649389200000|2022-04-08 03:40:00|9532|9528|9523.4|9519.4|9536.8|9532.8|9518.5|9514.1|229
1649389500000|2022-04-08 03:45:00|9523.7|9519.7|9547.7|9543.7|9548|9544|9520.2|9516.2|152
1649389800000|2022-04-08 03:50:00|9547.5|9543.5|9534.6|9530.6|9548.5|9544.5|9534.6|9530.6|153
1649390100000|2022-04-08 03:55:00|9534.1|9530.1|9538|9534|9540|9536|9529|9525|70
1649390400000|2022-04-08 04:00:00|9537.2|9533.2|9531.2|9527.2|9537.2|9533.2|9527.5|9523.5|75
1649390700000|2022-04-08 04:05:00|9530.8|9526.8|9541.6|9537.6|9542.8|9538.8|9527.3|9523.3|93
1649391000000|2022-04-08 04:10:00|9541|9537|9521.6|9517.6|9541|9537|9520.1|9516.1|293
1649391300000|2022-04-08 04:15:00|9520.6|9516.6|9523.1|9519.1|9523.3|9519.3|9514.6|9510.6|85
1649391600000|2022-04-08 04:20:00|9523.6|9519.6|9525.6|9521.6|9529.1|9525.1|9520.3|9516.3|128
1649391900000|2022-04-08 04:25:00|9526|9522|9523.4|9519.4|9526.6|9522.6|9512.1|9508.1|151
1649392200000|2022-04-08 04:30:00|9522.9|9518.9|9521.9|9517.9|9524.6|9520.6|9518.9|9514.9|49
1649392500000|2022-04-08 04:35:00|9522.3|9518.3|9528.2|9524.2|9531.4|9527.4|9522.3|9518.3|65
1649392800000|2022-04-08 04:40:00|9527.9|9523.9|9521.2|9517.2|9527.9|9523.9|9519.4|9515.4|48
1649393100000|2022-04-08 04:45:00|9521.4|9517.4|9524.2|9520.2|9527.9|9521.1|9520.4|9516.4|59
1649393400000|2022-04-08 04:50:00|9524|9520|9521.4|9517.4|9524|9520|9517.9|9513.9|51
1649393700000|2022-04-08 04:55:00|9521.9|9517.9|9531.4|9527.4|9541.1|9537.1|9521.9|9517.9|199
1649394000000|2022-04-08 05:00:00|9531.6|9527.6|9516.5|9512.5|9543.1|9539.1|9516.5|9512.5|152
1649394300000|2022-04-08 05:05:00|9516|9512|9516.4|9512.4|9520.6|9516.6|9507|9502.9|236
1649394600000|2022-04-08 05:10:00|9514.9|9510.9|9523.4|9519.4|9523.6|9519.6|9512.7|9508.7|76
1649394900000|2022-04-08 05:15:00|9522.4|9518.4|9555.9|9551.9|9557.4|9553.4|9518.9|9514.9|328
1649395200000|2022-04-08 05:20:00|9555.5|9551.5|9583|9579|9599.9|9595.9|9553.2|9549.2|802
1649395500000|2022-04-08 05:25:00|9583.7|9579.7|9586.3|9582.3|9588.5|9584.5|9579|9575|178
1649395800000|2022-04-08 05:30:00|9586|9582|9599.1|9595.1|9611.5|9607.5|9583|9579|521
1649396100000|2022-04-08 05:35:00|9598.6|9594.6|9589.1|9585.1|9600.6|9596.6|9566.1|9562.1|491
1649396400000|2022-04-08 05:40:00|9589|9585|9603.6|9599.6|9624|9618.5|9568|9561.6|2139
1649396700000|2022-04-08 05:45:00|9604|9600|9585.8|9581.8|9623.8|9617.9|9576.9|9569.4|1038
1649397000000|2022-04-08 05:50:00|9585.6|9581.6|9596.1|9592.1|9601.8|9597.8|9583.8|9579.8|150
1649397300000|2022-04-08 05:55:00|9596.4|9592.4|9596.2|9592.2|9600.6|9596.6|9576.6|9570.1|217
1649397600000|2022-04-08 06:00:00|9596.6|9592.6|9590.7|9586.7|9606.1|9602.1|9578.7|9574.7|191
1649397900000|2022-04-08 06:05:00|9589.9|9585.9|9611.4|9607.4|9617.3|9613.3|9586.1|9582.1|250
1649398200000|2022-04-08 06:10:00|9611.9|9607.9|9617.7|9613.7|9633.4|9627.1|9605.9|9601.9|419
1649398500000|2022-04-08 06:15:00|9617.9|9613.9|9620.2|9616.2|9629.1|9623.1|9603.2|9599.2|652
1649398800000|2022-04-08 06:20:00|9620.7|9616.7|9638.4|9634.4|9647.4|9643.4|9617.7|9613|619
1649399100000|2022-04-08 06:25:00|9638.6|9634.6|9643.1|9639.1|9650.4|9646.4|9633.9|9629.9|260
1649399400000|2022-04-08 06:30:00|9642.9|9638.9|9652.4|9648.4|9655.4|9651.4|9633.7|9629.7|435
1649399700000|2022-04-08 06:35:00|9652.6|9648.6|9641.7|9637.7|9659.9|9655.9|9639.9|9635.9|351
1649400000000|2022-04-08 06:40:00|9642.2|9638.2|9637.4|9633.4|9649.4|9645.4|9624.2|9620.2|320
1649400300000|2022-04-08 06:45:00|9637|9633|9650|9646|9662.9|9658.9|9636|9632|454
1649400600000|2022-04-08 06:50:00|9649.7|9645.7|9663.2|9659.2|9666.7|9662.7|9636.7|9632.7|350
1649400900000|2022-04-08 06:55:00|9662.8|9658.8|9647.8|9643.8|9663.5|9659.5|9643.2|9639.2|363
1649401200000|2022-04-08 07:00:00|9646.9|9642.9|9642.5|9638.5|9665.3|9661.3|9632.5|9628.5|437
1649401500000|2022-04-08 07:05:00|9643.2|9639.2|9633.3|9629.3|9651.3|9647.3|9629.3|9625.3|384
1649401800000|2022-04-08 07:10:00|9633|9629|9626.6|9622.6|9651.1|9647.1|9622|9618|379
1649402100000|2022-04-08 07:15:00|9626.3|9622.3|9633.1|9629.1|9633.1|9629.1|9618|9614|356
1649402400000|2022-04-08 07:20:00|9633.3|9629.3|9627.1|9623.1|9634.6|9630.6|9609.8|9604.6|395
1649402700000|2022-04-08 07:25:00|9626.5|9622.5|9618.1|9614.1|9626.6|9622.6|9612.1|9608.1|224
1649403000000|2022-04-08 07:30:00|9618.6|9614.6|9615.2|9611.2|9620.3|9616.3|9584.7|9580.7|1062
1649403300000|2022-04-08 07:35:00|9614.2|9610.2|9594.7|9590.7|9621.5|9617.5|9586.7|9582.7|918
1649403600000|2022-04-08 07:40:00|9594.9|9590.9|9598.7|9594.7|9605.8|9601.8|9586.7|9582.7|314
1649403900000|2022-04-08 07:45:00|9599.1|9595.1|9631.4|9627.4|9633.2|9629.2|9592.2|9588.2|1133
1649404200000|2022-04-08 07:50:00|9631.9|9627.9|9652.1|9648.1|9660.3|9656.3|9631.9|9627.9|530
1649404500000|2022-04-08 07:55:00|9651.9|9647.9|9681.6|9677.6|9686.6|9682.6|9641.6|9637.6|748
1649404800000|2022-04-08 08:00:00|9680.9|9676.9|9690.6|9686.6|9716.3|9712.3|9677.1|9673.1|1391
1649405100000|2022-04-08 08:05:00|9691.3|9687.3|9711.2|9707.2|9715.2|9711.2|9671.1|9665.9|1892
1649405400000|2022-04-08 08:10:00|9710.8|9706.8|9711|9707|9732.1|9726.3|9702.8|9698.8|1294
1649405700000|2022-04-08 08:15:00|9710.5|9706.5|9665.1|9661.1|9724.5|9720.5|9662.8|9658.8|1561
1649406000000|2022-04-08 08:20:00|9665.3|9661.3|9672.5|9668.5|9691.1|9687.1|9665.3|9661.3|531
1649406300000|2022-04-08 08:25:00|9672.7|9668.7|9673.8|9669.8|9690.3|9686.3|9669.5|9665.5|961
1649406600000|2022-04-08 08:30:00|9673.9|9669.9|9686.4|9682.4|9702.9|9698.9|9669.3|9665.3|775
1649406900000|2022-04-08 08:35:00|9686.8|9682.8|9668.6|9664.6|9700.9|9696.9|9663.4|9659.4|414
1649407200000|2022-04-08 08:40:00|9668.9|9664.9|9637.1|9633.1|9668.9|9664.9|9626.5|9622.5|1017
1649407500000|2022-04-08 08:45:00|9637|9633|9611.3|9607.3|9648.5|9644.5|9604.7|9599.1|673
1649407800000|2022-04-08 08:50:00|9608.8|9604.8|9632.9|9628.9|9640.5|9636.5|9602.8|9598.8|759
1649408100000|2022-04-08 08:55:00|9632.6|9628.6|9629.1|9625.1|9645.2|9641.2|9624.4|9620.4|371
1649408400000|2022-04-08 09:00:00|9631.1|9627.1|9617.1|9613.1|9639.6|9635.6|9600.9|9596.9|477
1649408700000|2022-04-08 09:05:00|9616.7|9612.7|9647.1|9643.1|9649.3|9645.3|9610.1|9606.1|1030
1649409000000|2022-04-08 09:10:00|9647.6|9643.6|9641.9|9637.9|9657.1|9653.1|9633.2|9629.2|629
1649409300000|2022-04-08 09:15:00|9641.5|9637.5|9661.2|9657.2|9667.2|9663.2|9625.9|9621.9|674
1649409600000|2022-04-08 09:20:00|9662.2|9658.2|9664.7|9660.7|9674.7|9670.7|9652.2|9648.2|452
1649409900000|2022-04-08 09:25:00|9664.9|9660.9|9688.3|9684.3|9693.3|9686.8|9662.2|9658.2|683
1649410200000|2022-04-08 09:30:00|9687.9|9683.9|9677.9|9673.9|9688.4|9684.4|9666.9|9662.9|381
1649410500000|2022-04-08 09:35:00|9679.4|9675.4|9679.1|9675.1|9686.4|9682.4|9670.4|9666.4|286
1649410800000|2022-04-08 09:40:00|9679.3|9675.3|9676.6|9672.6|9693.5|9689.5|9670.1|9666.1|341
1649411100000|2022-04-08 09:45:00|9676.3|9672.3|9662.7|9658.7|9677.3|9673.3|9658.4|9654.4|286
1649411400000|2022-04-08 09:50:00|9663.2|9659.2|9652.2|9648.2|9664.4|9660.4|9645.7|9641.7|325
1649411700000|2022-04-08 09:55:00|9652.7|9648.7|9644.8|9640.8|9653.8|9649.8|9636.8|9632.8|275
1649412000000|2022-04-08 10:00:00|9645.8|9641.8|9652|9648|9659.3|9655.3|9640.3|9636.3|365
1649412300000|2022-04-08 10:05:00|9652.2|9648.2|9651.5|9647.5|9661.8|9657.8|9641.3|9637.3|249
1649412600000|2022-04-08 10:10:00|9651.2|9647.2|9654.1|9650.1|9662.5|9658.5|9646.7|9642.7|273
1649412900000|2022-04-08 10:15:00|9652.6|9648.6|9654.1|9650.1|9668.5|9664.5|9638.6|9634.6|716
1649413200000|2022-04-08 10:20:00|9655.4|9651.4|9613.3|9609.3|9655.4|9651.4|9606.3|9602.3|1447
1649413500000|2022-04-08 10:25:00|9613|9609|9629|9625|9631|9627|9606.9|9602.9|437
1649413800000|2022-04-08 10:30:00|9629.4|9625.4|9633|9629|9637|9633|9621.8|9617.8|278
1649414100000|2022-04-08 10:35:00|9633.2|9629.2|9622.9|9618.9|9638.7|9634.7|9620|9616|337
1649414400000|2022-04-08 10:40:00|9622.4|9618.4|9623.6|9619.6|9637.9|9633.9|9615.2|9611.2|416
1649414700000|2022-04-08 10:45:00|9624.2|9620.2|9578.2|9574.2|9631.3|9627.3|9577.9|9573.9|708
1649415000000|2022-04-08 10:50:00|9578.1|9574.1|9584.2|9580.2|9590.9|9586.9|9569.6|9565.6|623
1649415300000|2022-04-08 10:55:00|9584.4|9580.4|9575.9|9571.9|9594.6|9590.6|9563.9|9559.9|1082
1649415600000|2022-04-08 11:00:00|9576.4|9572.4|9562.3|9558.3|9576.4|9572.4|9544.9|9540.9|982
1649415900000|2022-04-08 11:05:00|9561.8|9557.8|9574.2|9570.2|9584.4|9580.4|9558.3|9554.3|646
1649416200000|2022-04-08 11:10:00|9574.7|9570.7|9581.3|9577.3|9584.5|9580.5|9568.2|9564.2|380
1649416500000|2022-04-08 11:15:00|9581|9577|9568.6|9564.6|9588|9584|9567.9|9563.9|433
1649416800000|2022-04-08 11:20:00|9569|9565|9583.6|9579.6|9584.3|9580.3|9555|9551|538
1649417100000|2022-04-08 11:25:00|9583.8|9579.8|9590.2|9586.2|9601.3|9597.3|9583.8|9579.8|679
1649417400000|2022-04-08 11:30:00|9589.7|9585.7|9598.1|9594.1|9603.5|9599.5|9578.6|9574.6|636
1649417700000|2022-04-08 11:35:00|9597.8|9593.8|9614.3|9610.3|9628.4|9624.4|9597.8|9593.8|1246
1649418000000|2022-04-08 11:40:00|9614|9610|9602|9598|9617.8|9613.8|9596.5|9592.5|373
1649418300000|2022-04-08 11:45:00|9602.4|9598.4|9596.7|9592.7|9611.1|9607.1|9584.3|9580.3|541
1649418600000|2022-04-08 11:50:00|9597|9593|9605.8|9601.8|9609.7|9605.7|9592.8|9588.8|478
1649418900000|2022-04-08 11:55:00|9605.5|9601.5|9603.5|9599.5|9619.7|9615.7|9602.6|9598.6|514
1649419200000|2022-04-08 12:00:00|9603.6|9599.6|9659.8|9655.8|9675|9671|9594.8|9590.8|2125
1649419500000|2022-04-08 12:05:00|9660.6|9656.6|9666.3|9662.3|9673.6|9669.6|9654.7|9650.7|920
1649419800000|2022-04-08 12:10:00|9666.9|9662.9|9662.3|9658.3|9672.3|9668.3|9651.6|9647.6|1127
1649420100000|2022-04-08 12:15:00|9661.9|9657.9|9674.2|9670.2|9688.7|9684.7|9651.9|9647.9|1210
1649420400000|2022-04-08 12:20:00|9673.7|9669.7|9669.2|9665.2|9686.1|9682.1|9663.6|9659.6|1033
1649420700000|2022-04-08 12:25:00|9670.2|9666.2|9653.2|9649.2|9690.9|9686.9|9650.1|9646.1|1199
1649421000000|2022-04-08 12:30:00|9650|9646|9644.5|9640.5|9661|9657|9633.5|9629.5|1953
1649421300000|2022-04-08 12:35:00|9645.2|9641.2|9648.8|9644.8|9655.9|9651.9|9611.3|9607.3|1726
1649421600000|2022-04-08 12:40:00|9649.3|9645.3|9650|9646|9664.7|9660.7|9649.2|9645.2|1000
1649421900000|2022-04-08 12:45:00|9649.6|9645.6|9672.8|9668.8|9675.1|9671.1|9644.5|9640.5|1279
1649422200000|2022-04-08 12:50:00|9673.2|9669.2|9690.5|9686.5|9712.6|9708.6|9672.5|9668.5|2026
1649422500000|2022-04-08 12:55:00|9690.3|9686.3|9694|9690|9703.2|9699.2|9679.2|9675.2|874
1649422800000|2022-04-08 13:00:00|9693.7|9689.7|9651.6|9647.6|9735.6|9731.6|9650|9646|4543
1649423100000|2022-04-08 13:05:00|9652.3|9648.3|9626.1|9622.1|9665.6|9661.6|9610.3|9606.3|3132
1649423400000|2022-04-08 13:10:00|9626.7|9622.7|9601.4|9597.4|9636.4|9632.4|9597.1|9593.1|2250
1649423700000|2022-04-08 13:15:00|9601.6|9597.6|9595.2|9591.2|9620.9|9616.9|9576|9572|3085
1649424000000|2022-04-08 13:20:00|9594.6|9590.6|9580.5|9576.5|9604.2|9600.2|9567.2|9563.2|1566
1649424300000|2022-04-08 13:25:00|9580|9576|9582.8|9578.8|9586.8|9582.8|9560.2|9556.2|1562
1649424600000|2022-04-08 13:30:00|9583.5|9579.5|9584.4|9580.4|9607.2|9603.2|9556|9552|2408
1649424900000|2022-04-08 13:35:00|9584.5|9580.5|9575.6|9571.6|9598.4|9594.4|9568.1|9564.1|2077
1649425200000|2022-04-08 13:40:00|9575.5|9571.5|9604.4|9600.4|9615.3|9611.3|9570.3|9566.3|1824
1649425500000|2022-04-08 13:45:00|9604.3|9600.3|9599.5|9595.5|9629.1|9625.1|9590.8|9586.8|1874
1649425800000|2022-04-08 13:50:00|9599.8|9595.8|9569.8|9565.8|9601.1|9597.1|9549.4|9545.4|1970
1649426100000|2022-04-08 13:55:00|9568.8|9564.8|9605.1|9601.1|9610.1|9606.1|9568.8|9564.8|2165
1649426400000|2022-04-08 14:00:00|9604.5|9600.5|9608.3|9604.3|9639.6|9635.6|9604.3|9600.3|2513
1649426700000|2022-04-08 14:05:00|9608.5|9604.5|9595.5|9591.5|9622.8|9618.8|9577.1|9573.1|1711
1649427000000|2022-04-08 14:10:00|9595.4|9591.4|9648.5|9644.5|9662.6|9658.6|9594.4|9590.4|2745
1649427300000|2022-04-08 14:15:00|9647.6|9643.6|9635.5|9631.5|9658.6|9654.6|9620.9|9616.9|2048
1649427600000|2022-04-08 14:20:00|9635.2|9631.2|9640.6|9636.6|9658.1|9654.1|9630.4|9626.4|1201
1649427900000|2022-04-08 14:25:00|9640.2|9636.2|9627.2|9623.2|9651.8|9647.8|9621.4|9617.4|1101
1649428200000|2022-04-08 14:30:00|9627.7|9623.7|9597.6|9593.6|9639.9|9635.9|9593.2|9589.2|1795
1649428500000|2022-04-08 14:35:00|9597.3|9593.3|9596.8|9592.8|9605.8|9601.8|9586.9|9582.9|1560
1649428800000|2022-04-08 14:40:00|9596.6|9592.6|9592|9588|9610.1|9606.1|9582|9578|1272
1649429100000|2022-04-08 14:45:00|9591.7|9587.7|9572.4|9568.4|9610.4|9606.4|9556.2|9552.2|1919
1649429400000|2022-04-08 14:50:00|9574|9570|9552|9548|9582.6|9578.6|9538|9534|2647
1649429700000|2022-04-08 14:55:00|9550|9546|9542|9538|9563.8|9559.8|9532.3|9528.3|1951
1649430000000|2022-04-08 15:00:00|9541.6|9537.6|9555|9551|9563.2|9559.2|9529.1|9525.1|2073
1649430300000|2022-04-08 15:05:00|9554|9550|9571|9567|9590.3|9586.3|9549.3|9545.3|1750
1649430600000|2022-04-08 15:10:00|9571.7|9567.7|9581.2|9577.2|9582.7|9578.7|9556.5|9552.5|1265
1649430900000|2022-04-08 15:15:00|9582.2|9578.2|9567.4|9563.4|9592.4|9588.4|9563.9|9559.9|1460
1649431200000|2022-04-08 15:20:00|9568|9564|9592.1|9588.1|9592.1|9588.1|9567.4|9563.4|1328
1649431500000|2022-04-08 15:25:00|9592.2|9588.2|9644.7|9640.7|9657.9|9653.9|9592.2|9588.2|4555
1649431800000|2022-04-08 15:30:00|9645.2|9641.2|9670.4|9666.4|9685.8|9681.8|9636.2|9632.2|2840
1649432100000|2022-04-08 15:35:00|9670.8|9666.8|9678|9674|9710.1|9706.1|9669.9|9665.9|2274
1649432400000|2022-04-08 15:40:00|9678.2|9674.2|9662|9658|9679.5|9675.5|9652.8|9648.8|1638
1649432700000|2022-04-08 15:45:00|9661.3|9657.3|9655.3|9651.3|9668.2|9664.2|9651.6|9647.6|1561
1649433000000|2022-04-08 15:50:00|9655.8|9651.8|9627.6|9623.6|9658.5|9653.8|9621.9|9617.9|2016
1649433300000|2022-04-08 15:55:00|9627.8|9623.8|9623.6|9619.6|9645.9|9641.9|9620.6|9616.6|1245
1649433600000|2022-04-08 16:00:00|9625.6|9621.6|9620.4|9616.4|9632.6|9628.6|9603.9|9599.9|1692
1649433900000|2022-04-08 16:05:00|9620.9|9616.9|9624.6|9620.6|9638.7|9634.7|9605.9|9601.9|1371
1649434200000|2022-04-08 16:10:00|9625.1|9621.1|9625.1|9621.1|9632.6|9628.6|9618.4|9614.4|1003
1649434500000|2022-04-08 16:15:00|9625.2|9621.2|9658.9|9654.9|9662.4|9658.4|9617.7|9613.7|1483
1649434800000|2022-04-08 16:20:00|9659.1|9655.1|9669.4|9665.4|9680.2|9676.2|9647.1|9643.1|2380
1649435100000|2022-04-08 16:25:00|9668.9|9664.9|9671.2|9667.2|9672.4|9668.4|9657.4|9653.4|916
1649435400000|2022-04-08 16:30:00|9670.9|9666.9|9660.2|9656.2|9694.1|9690.1|9657.9|9653.9|1338
1649435700000|2022-04-08 16:35:00|9660.4|9656.4|9635.2|9631.2|9662.7|9658.7|9629.9|9625.9|1337
1649436000000|2022-04-08 16:40:00|9635.7|9631.7|9661.5|9657.5|9666|9662|9632.2|9628.2|878
1649436300000|2022-04-08 16:45:00|9661|9657|9658.5|9654.5|9666.9|9662.9|9646|9642|906
1649436600000|2022-04-08 16:50:00|9659.8|9655.8|9649.5|9645.5|9667.9|9663.9|9649.5|9645.5|704
1649436900000|2022-04-08 16:55:00|9650.2|9646.2|9639.6|9635.6|9665.4|9661.4|9637.7|9633.7|954
1649437200000|2022-04-08 17:00:00|9639.1|9635.1|9654.6|9650.6|9660.6|9656.6|9633.1|9629.1|842
1649437500000|2022-04-08 17:05:00|9654.8|9650.8|9646.8|9642.8|9657.3|9653.3|9632.3|9628.3|1244
1649437800000|2022-04-08 17:10:00|9647|9643|9637.3|9633.3|9653.1|9649.1|9633.2|9629.2|926
1649438100000|2022-04-08 17:15:00|9637.5|9633.5|9628.4|9624.4|9637.5|9633.5|9616.7|9612.7|1090
1649438400000|2022-04-08 17:20:00|9628.1|9624.1|9631.1|9627.1|9640.4|9636.4|9617.7|9613.7|1096
1649438700000|2022-04-08 17:25:00|9631.2|9627.2|9629|9625|9647.9|9643.9|9625.2|9621.2|1092
1649439000000|2022-04-08 17:30:00|9628.8|9624.8|9640.4|9636.4|9647.7|9643.7|9626.2|9622.2|1148
1649439300000|2022-04-08 17:35:00|9640.7|9636.7|9688.7|9684.7|9689.6|9685.6|9637|9633|1910
1649439600000|2022-04-08 17:40:00|9688.9|9684.9|9706.4|9702.4|9708.1|9704.1|9678.7|9674.7|1994
1649439900000|2022-04-08 17:45:00|9705.4|9701.4|9690.8|9686.8|9712.1|9708.1|9690.1|9686.1|1210
1649440200000|2022-04-08 17:50:00|9691.3|9687.3|9684|9680|9707.1|9703.1|9676.2|9672.2|1324
1649440500000|2022-04-08 17:55:00|9683.4|9679.4|9663.7|9659.7|9685.7|9681.7|9655.3|9651.3|1832
1649440800000|2022-04-08 18:00:00|9664|9660|9682.7|9678.7|9683.7|9679.7|9653.8|9649.8|1894
1649441100000|2022-04-08 18:05:00|9682.3|9678.3|9711.8|9707.8|9713.1|9709.1|9672.8|9668.8|2832
1649441400000|2022-04-08 18:10:00|9712|9708|9748|9744|9758.4|9754.4|9705.3|9701.3|3046
1649441700000|2022-04-08 18:15:00|9747.7|9743.7|9760.9|9756.9|9769.4|9765.4|9736.2|9732.2|3337
1649442000000|2022-04-08 18:20:00|9761.2|9757.2|9779.3|9775.3|9799.9|9795.9|9744|9740|4736
1649442300000|2022-04-08 18:25:00|9780.2|9776.2|9774.3|9770.3|9837.1|9833.1|9773.3|9769.3|18293
1649442600000|2022-04-08 18:30:00|9774.1|9770.1|9793.4|9789.4|9797.5|9793.5|9770.8|9766.8|4207
1649442900000|2022-04-08 18:35:00|9794.1|9790.1|9782.6|9778.6|9794.9|9790.9|9770.2|9766.2|2158
1649443200000|2022-04-08 18:40:00|9782.1|9778.1|9795.9|9791.9|9797.9|9793.9|9773.7|9769.7|821
1649443500000|2022-04-08 18:45:00|9796|9792|9788.4|9784.4|9800|9796|9779|9775|522
1649443800000|2022-04-08 18:50:00|9788.7|9784.7|9776.5|9772.5|9792.7|9788.7|9772.9|9768.9|687
1649444100000|2022-04-08 18:55:00|9775.9|9771.9|9776.9|9772.9|9781.7|9777.7|9768.9|9764.9|714
1649444400000|2022-04-08 19:00:00|9774.5|9770.5|9774|9770|9781|9777|9765.5|9761.5|675
1649444700000|2022-04-08 19:05:00|9773.9|9769.9|9763.9|9759.9|9774.7|9770.7|9758.5|9754.5|514
1649445000000|2022-04-08 19:10:00|9763.2|9759.2|9776|9772|9777.2|9773.2|9754|9750|367
1649445300000|2022-04-08 19:15:00|9776.2|9772.2|9767.5|9763.5|9782.5|9778.5|9765.8|9761.8|550
1649445600000|2022-04-08 19:20:00|9768|9764|9782.5|9778.5|9783.5|9779.5|9765.8|9761.8|267
1649445900000|2022-04-08 19:25:00|9783.5|9779.5|9788.8|9784.8|9790.2|9786.2|9778.9|9774.9|397
1649446200000|2022-04-08 19:30:00|9789|9785|9782|9778|9796.5|9792.5|9771|9767|412
1649446500000|2022-04-08 19:35:00|9783|9779|9787.8|9783.8|9791.3|9787.3|9780.5|9776.5|101
1649446800000|2022-04-08 19:40:00|9786|9782|9783.5|9779.5|9791.5|9787.5|9780|9776|86
1649447100000|2022-04-08 19:45:00|9783.7|9779.7|9767.1|9763.1|9785|9781|9763.6|9759.6|203
1649447400000|2022-04-08 19:50:00|9767.6|9763.6|9766.8|9762.8|9773.8|9769.8|9762.8|9758.8|219
1649447700000|2022-04-08 19:55:00|9766.6|9762.6|9755.6|9751.6|9770.1|9766.1|9752.1|9748.1|409
1649448000000|2022-04-08 20:00:00|9756.1|9752.1|9755.6|9751.6|9760.7|9756.6|9743.6|9739.6|988
1649448300000|2022-04-08 20:05:00|9755.9|9751.9|9767.9|9763.9|9769.4|9765.4|9753.4|9749.4|194
1649448600000|2022-04-08 20:10:00|9767.7|9763.7|9776.1|9772.1|9777.4|9773.4|9767.6|9763.6|131
1649448900000|2022-04-08 20:15:00|9776.4|9772.4|9775.4|9771.4|9780.2|9776.2|9771.6|9767.6|117
1649449200000|2022-04-08 20:20:00|9776.7|9772.7|9782.6|9778.6|9782.9|9778.9|9774.4|9770.4|103
1649449500000|2022-04-08 20:25:00|9782.4|9778.4|9773.7|9769.7|9783.6|9779.6|9772.2|9768.2|136
1649449800000|2022-04-08 20:30:00|9773.9|9769.9|9773.5|9769.5|9780.6|9776.6|9773.4|9769.4|70
1649450100000|2022-04-08 20:35:00|9773.4|9769.4|9757|9753|9775.2|9771.2|9757|9753|106
1649450400000|2022-04-08 20:40:00|9757.9|9753.9|9749.1|9745.1|9762|9758|9747.6|9743.6|238
1649450700000|2022-04-08 20:45:00|9749.6|9745.6|9759.7|9755.7|9761.4|9757.4|9747.2|9740|216
1649451000000|2022-04-08 20:50:00|9765.7|9754.9|9753.2|9749.2|9767.2|9763.2|9752.7|9748.7|142
1649451300000|2022-04-08 20:55:00|9753.7|9749.7|9761|9757|9766.3|9758.7|9747.7|9742.7|241
1649023200000|2022-04-03 22:00:00|9840.4|9837.6|9803.5|9793.5|9873|9869|9787.2|9780.7|1415
1649023500000|2022-04-03 22:05:00|9804|9794|9768.5|9764.5|9805.2|9799.5|9747.9|9742.2|802
1649023800000|2022-04-03 22:10:00|9768.2|9764.2|9790.6|9780.6|9804.4|9798.9|9761.7|9756.8|507
1649024100000|2022-04-03 22:15:00|9793.1|9783.1|9790.1|9786.1|9798.1|9791.4|9772.4|9768.4|279
1649024400000|2022-04-03 22:20:00|9789.9|9785.9|9778.6|9774.6|9795.4|9791.4|9777.3|9772.6|197
1649024700000|2022-04-03 22:25:00|9778.1|9774.1|9782.1|9778.1|9785.3|9779.5|9772.6|9766.8|134
1649025000000|2022-04-03 22:30:00|9782.3|9778.3|9787.3|9783.3|9794.3|9786.8|9782.3|9778.3|122
1649025300000|2022-04-03 22:35:00|9787.6|9783.6|9779.3|9775.3|9793.5|9787.3|9778.8|9772.8|172
1649025600000|2022-04-03 22:40:00|9779.5|9775.5|9789.5|9785.5|9795.8|9789.8|9779.5|9775|168
1649025900000|2022-04-03 22:45:00|9789|9785|9814|9810|9817.3|9810.6|9782.2|9775.3|373
1649026200000|2022-04-03 22:50:00|9814.3|9810.3|9794.8|9790.8|9815|9811|9794.8|9790.8|229
1649026500000|2022-04-03 22:55:00|9792.8|9788.8|9803|9799|9807.5|9802.3|9788.5|9783.3|205
1649026800000|2022-04-03 23:00:00|9801.7|9797.7|9780.7|9776.7|9803|9797.7|9778.4|9774.4|135
1649027100000|2022-04-03 23:05:00|9780.9|9776.9|9788.4|9784.4|9792.2|9785.4|9778.2|9772.5|119
1649027400000|2022-04-03 23:10:00|9788.7|9784.7|9787.9|9783.9|9796.5|9789.7|9785.4|9780.9|93
1649027700000|2022-04-03 23:15:00|9788.2|9784.2|9792.4|9788.4|9794.9|9790.9|9785.9|9779.9|55
1649028000000|2022-04-03 23:20:00|9791.4|9787.4|9783.4|9779.4|9794.9|9788.9|9781.6|9775.1|82
1649028300000|2022-04-03 23:25:00|9783.1|9779.1|9794.9|9790.9|9797.2|9792.4|9782.1|9777.9|76
1649028600000|2022-04-03 23:30:00|9794.4|9790.4|9799.1|9795.1|9801.4|9795.9|9793.9|9789.4|112
1649028900000|2022-04-03 23:35:00|9799.4|9795.4|9803.1|9799.1|9807.4|9802.9|9794.9|9788.7|221
1649029200000|2022-04-03 23:40:00|9803.4|9799.4|9789.1|9785.1|9810.9|9806.9|9787.1|9783.1|134
1649029500000|2022-04-03 23:45:00|9789.3|9785.3|9774.8|9770.8|9795.8|9789.6|9767.3|9763.3|246
1649029800000|2022-04-03 23:50:00|9774.5|9770.5|9774.7|9770.7|9779.5|9774.7|9766|9761.8|202
1649030100000|2022-04-03 23:55:00|9775.2|9771.2|9783.7|9779.7|9798.7|9794.7|9774.2|9770.2|354
1649030400000|2022-04-04 00:00:00|9783.5|9779.5|9779.9|9775.9|9784.2|9780.2|9772.2|9767.2|226
1649030700000|2022-04-04 00:05:00|9779.4|9775.4|9789.7|9785.7|9797.2|9793.2|9775.4|9771.4|250
1649031000000|2022-04-04 00:10:00|9789.2|9785.2|9788.4|9784.4|9794.9|9789.7|9785.7|9781.7|41
1649031300000|2022-04-04 00:15:00|9788.7|9784.7|9791.2|9787.2|9803.2|9799.2|9787.9|9783.9|108
1649031600000|2022-04-04 00:20:00|9790.7|9786.7|9794.7|9790.7|9807.7|9803.7|9790.2|9783.4|102
1649031900000|2022-04-04 00:25:00|9794.2|9790.2|9794.6|9790.6|9802.9|9798.9|9793.1|9789.1|63
1649032200000|2022-04-04 00:30:00|9794.1|9790.1|9790.6|9786.6|9800.6|9796.6|9789.1|9785.1|85
1649032500000|2022-04-04 00:35:00|9791.1|9787.1|9791.1|9787.1|9795.1|9791.1|9785.6|9781.6|67
1649032800000|2022-04-04 00:40:00|9791.4|9787.4|9804.1|9800.1|9805.1|9801.1|9791.1|9787.1|111
1649033100000|2022-04-04 00:45:00|9804.3|9800.3|9800.1|9796.1|9809.6|9805.6|9794.6|9790.6|223
1649033400000|2022-04-04 00:50:00|9800.3|9796.3|9804.1|9800.1|9808.6|9804.6|9789.6|9784.1|200
1649033700000|2022-04-04 00:55:00|9803.8|9799.8|9828.6|9824.6|9840.8|9836.6|9796.6|9791.1|532
1649034000000|2022-04-04 01:00:00|9828.8|9824.8|9850.5|9846.5|9858.1|9853.1|9821.8|9817.1|513
1649034300000|2022-04-04 01:05:00|9850.3|9846.3|9860.8|9856.8|9863.8|9859.8|9845|9841|250
1649034600000|2022-04-04 01:10:00|9861.1|9857.1|9844.5|9840.5|9861.1|9857.1|9843.5|9839.5|183
1649034900000|2022-04-04 01:15:00|9845|9841|9827.3|9823.3|9846|9842|9815.3|9811.3|415
1649035200000|2022-04-04 01:20:00|9827.6|9823.6|9826|9822|9833.8|9828.8|9818.6|9813.1|155
1649035500000|2022-04-04 01:25:00|9825.6|9821.6|9811.5|9807.5|9825.8|9821.8|9808|9804|271
1649035800000|2022-04-04 01:30:00|9811.3|9807.3|9814.3|9810.3|9819.5|9815.5|9806.5|9802.5|170
1649036100000|2022-04-04 01:35:00|9818|9808|9797.7|9793.7|9819|9815|9795.7|9791.2|249
1649036400000|2022-04-04 01:40:00|9797.2|9793.2|9828.2|9824.2|9834.5|9830.5|9795.7|9791.7|321
1649036700000|2022-04-04 01:45:00|9828.5|9824.5|9819|9815|9829.2|9825.2|9818.5|9814.5|121
1649037000000|2022-04-04 01:50:00|9820|9816|9815|9811|9822|9818|9810.7|9806|133
1649037300000|2022-04-04 01:55:00|9815.2|9811.2|9809.9|9805.9|9816|9812|9798.5|9794.5|156
1649037600000|2022-04-04 02:00:00|9809.7|9805.7|9803.4|9799.4|9809.9|9805.9|9797.2|9793.2|197
1649037900000|2022-04-04 02:05:00|9803.7|9799.7|9829.5|9825.5|9829.5|9825.5|9802.5|9798.5|256
1649038200000|2022-04-04 02:10:00|9829.7|9825.7|9837.4|9833.4|9851|9847|9828.7|9824.7|396
1649038500000|2022-04-04 02:15:00|9837.2|9833.2|9833.4|9829.4|9840.7|9835.9|9830.4|9826.4|133
1649038800000|2022-04-04 02:20:00|9833.2|9829.2|9839.2|9835.2|9843.9|9839.9|9829.7|9824.2|97
1649039100000|2022-04-04 02:25:00|9838.9|9834.9|9842.1|9838.1|9846.2|9842.2|9836.9|9832.9|116
1649039400000|2022-04-04 02:30:00|9842.4|9838.4|9820.1|9816.1|9842.4|9838.4|9817.9|9813.9|271
1649039700000|2022-04-04 02:35:00|9819.6|9815.6|9827.6|9823.6|9834.6|9830.6|9819.1|9815.1|126
1649040000000|2022-04-04 02:40:00|9827.9|9823.9|9830.6|9826.6|9830.6|9826.6|9823.6|9819.6|50
1649040300000|2022-04-04 02:45:00|9830.1|9826.1|9832.8|9828.8|9836.8|9830.3|9827.1|9823.1|68
1649040600000|2022-04-04 02:50:00|9832.6|9828.6|9832.8|9828.8|9837.6|9833.6|9831.1|9827.1|66
1649040900000|2022-04-04 02:55:00|9832.1|9828.1|9822|9818|9832.1|9828.1|9814.8|9810.8|146
1649041200000|2022-04-04 03:00:00|9823|9819|9853.8|9849.8|9858.8|9854.8|9818|9814|405
1649041500000|2022-04-04 03:05:00|9853.3|9849.3|9847.8|9843.8|9855.3|9851.3|9842.8|9838.8|198
1649041800000|2022-04-04 03:10:00|9846.5|9842.5|9848.7|9844.7|9855.7|9851.7|9833.7|9829.7|415
1649042100000|2022-04-04 03:15:00|9848.5|9844.5|9854.5|9850.5|9858|9854|9840.7|9836.5|140
1649042400000|2022-04-04 03:20:00|9854.2|9850.2|9858.2|9854.2|9858.4|9854.4|9846.2|9842.2|119
1649042700000|2022-04-04 03:25:00|9857.7|9853.7|9875.5|9871.5|9885.7|9881.7|9856|9852|478
1649043000000|2022-04-04 03:30:00|9875.7|9871.7|9870.7|9866.7|9883.7|9879.7|9868.2|9864.2|180
1649043300000|2022-04-04 03:35:00|9868.9|9864.9|9879.7|9875.7|9881.2|9877.2|9866.7|9862.7|162
1649043600000|2022-04-04 03:40:00|9879.2|9875.2|9873.7|9869.7|9881.2|9877.2|9872.7|9868.7|72
1649043900000|2022-04-04 03:45:00|9874.7|9870.7|9871.9|9867.9|9875.9|9871.9|9871.4|9867.4|75
1649044200000|2022-04-04 03:50:00|9872.6|9868.6|9876.6|9872.6|9880.7|9876.7|9872.6|9868.6|163
1649044500000|2022-04-04 03:55:00|9876.4|9872.4|9889.4|9885.4|9899.9|9893.9|9876.4|9872.4|376
1649044800000|2022-04-04 04:00:00|9890.1|9886.1|9876.4|9872.4|9890.4|9886.4|9873.9|9869.9|155
1649045100000|2022-04-04 04:05:00|9876.6|9872.6|9879.6|9875.6|9886.1|9882.1|9875.1|9871.1|110
1649045400000|2022-04-04 04:10:00|9878.8|9874.8|9874.1|9870.1|9881.1|9877.1|9872.1|9868.1|101
1649045700000|2022-04-04 04:15:00|9874.4|9870.4|9884.6|9880.6|9885.1|9881.1|9874.4|9870.4|66
1649046000000|2022-04-04 04:20:00|9884.1|9880.1|9867.3|9863.3|9884.8|9880.8|9867.1|9863.1|116
1649046300000|2022-04-04 04:25:00|9867.1|9863.1|9869|9865|9871|9867|9861|9857|271
1649046600000|2022-04-04 04:30:00|9868|9864|9863.5|9859.5|9871.5|9867.5|9862.2|9858.2|76
1649046900000|2022-04-04 04:35:00|9864|9860|9873|9869|9874.5|9870.5|9862.5|9858.5|126
1649047200000|2022-04-04 04:40:00|9873.2|9869.2|9878|9874|9881.5|9877.5|9873.2|9869.2|136
1649047500000|2022-04-04 04:45:00|9877.5|9873.5|9890|9886|9890.5|9886.5|9877.5|9873.5|277
1649047800000|2022-04-04 04:50:00|9890.2|9886.2|9879|9875|9890.7|9886.7|9879|9875|101
1649048100000|2022-04-04 04:55:00|9879.5|9875.5|9885.7|9881.7|9887.2|9883.2|9879|9875|72
1649048400000|2022-04-04 05:00:00|9884.9|9880.9|9874.9|9870.9|9885.4|9881.4|9871.2|9867.2|154
1649048700000|2022-04-04 05:05:00|9875.2|9871.2|9873.4|9869.4|9878.4|9874.4|9869.9|9865.9|79
1649049000000|2022-04-04 05:10:00|9872.9|9868.9|9882.4|9878.4|9883.4|9879.4|9869.9|9865.9|125
1649049300000|2022-04-04 05:15:00|9882.6|9878.6|9878.1|9874.1|9888.4|9884.4|9875.9|9871.9|120
1649049600000|2022-04-04 05:20:00|9877.4|9873.4|9870.8|9866.8|9879.4|9875.4|9866.4|9862.4|186
1649049900000|2022-04-04 05:25:00|9871.4|9867.4|9868.8|9864.8|9875.8|9871.8|9865.3|9861.3|103
1649050200000|2022-04-04 05:30:00|9869.1|9865.1|9875.1|9871.1|9876.3|9872.3|9862.6|9858.6|191
1649050500000|2022-04-04 05:35:00|9875.3|9871.3|9901.8|9897.8|9909.8|9905.8|9874.3|9870.3|535
1649050800000|2022-04-04 05:40:00|9900.3|9896.3|9915.3|9911.3|9922.3|9918.3|9900.3|9896.3|394
1649051100000|2022-04-04 05:45:00|9914.8|9910.8|9911.3|9907.3|9916.3|9912.3|9902.5|9898.5|169
1649051400000|2022-04-04 05:50:00|9910.8|9906.8|9915.8|9911.8|9926|9922|9909|9905|312
1649051700000|2022-04-04 05:55:00|9916.3|9912.3|9937.5|9933.5|9944.5|9940.5|9911.8|9907.8|547
1649052000000|2022-04-04 06:00:00|9938.5|9934.5|9961.8|9957.8|9965.5|9961.5|9931.5|9927.5|454
1649052300000|2022-04-04 06:05:00|9962.8|9958.8|9968.7|9964.7|9981.3|9977.3|9958.2|9954.2|534
1649052600000|2022-04-04 06:10:00|9969|9965|9968|9964|9975.5|9971.5|9963.2|9959.2|195
1649052900000|2022-04-04 06:15:00|9968.2|9964.2|9968.7|9964.7|9985.5|9981.5|9960|9956|365
1649053200000|2022-04-04 06:20:00|9968.4|9964.4|9972.7|9968.7|9981.2|9977.2|9962.2|9958.2|257
1649053500000|2022-04-04 06:25:00|9972.4|9968.4|9984.7|9980.7|9993.2|9989.2|9969.9|9965.9|520
1649053800000|2022-04-04 06:30:00|9983.7|9979.7|9959.6|9955.6|9986.7|9982.7|9950.1|9946.1|619
1649054100000|2022-04-04 06:35:00|9960.6|9956.6|9952.1|9948.1|9961.6|9957.6|9943.6|9939.6|325
1649054400000|2022-04-04 06:40:00|9953.4|9949.4|9951.1|9947.1|9968.1|9964.1|9937.6|9933.6|447
1649054700000|2022-04-04 06:45:00|9952.4|9948.4|9951.6|9947.6|9961.4|9957.4|9946.9|9942.9|448
1649055000000|2022-04-04 06:50:00|9952.1|9948.1|9965.1|9961.1|9974.8|9970.8|9950.6|9946.6|369
1649055300000|2022-04-04 06:55:00|9966.6|9962.6|9952.1|9948.1|9972.3|9968.3|9947.8|9940.3|475
1649055600000|2022-04-04 07:00:00|9952.8|9948.8|9986.8|9982.8|10010.3|10006.3|9952.8|9948.8|1147
1649055900000|2022-04-04 07:05:00|9987.3|9983.3|9991.1|9987.1|9998.6|9994.6|9977.6|9973.6|375
1649056200000|2022-04-04 07:10:00|9991.6|9987.6|9983|9979|9997.1|9993.1|9974|9970|599
1649056500000|2022-04-04 07:15:00|9982.8|9978.8|9992.5|9988.5|9995.5|9991.5|9972|9968|430
1649056800000|2022-04-04 07:20:00|9991|9987|9966.3|9962.3|9994.3|9990.3|9962.3|9958.3|419
1649057100000|2022-04-04 07:25:00|9965.8|9961.8|9958.8|9954.8|9966.8|9962.8|9946.8|9942.8|570
1649057400000|2022-04-04 07:30:00|9959|9955|9964.7|9960.7|9979.5|9975.5|9958.3|9954.3|328
1649057700000|2022-04-04 07:35:00|9965|9961|9934.7|9930.7|9965|9961|9928.5|9924.5|574
1649058000000|2022-04-04 07:40:00|9935|9931|9962.5|9958.5|9968|9964|9933.2|9929.2|425
1649058300000|2022-04-04 07:45:00|9962.2|9958.2|9984.5|9980.5|9990.2|9986.2|9961.7|9957.7|585
1649058600000|2022-04-04 07:50:00|9985.2|9981.2|9965.7|9961.7|9994|9990|9965.4|9961.4|521
1649058900000|2022-04-04 07:55:00|9965.4|9961.4|9934.2|9930.2|9972.4|9968.4|9932.4|9928.4|732
1649059200000|2022-04-04 08:00:00|9935.2|9931.2|9914.4|9910.4|9961.4|9957.4|9912.4|9908.4|1243
1649059500000|2022-04-04 08:05:00|9914.9|9910.9|9913.1|9909.1|9930.7|9926.7|9909.4|9905.4|630
1649059800000|2022-04-04 08:10:00|9913.6|9909.6|9949.9|9945.9|9960.1|9956.1|9913.1|9909.1|900
1649060100000|2022-04-04 08:15:00|9950.4|9946.4|9949.3|9945.3|9954.9|9950.9|9933.4|9929.4|462
1649060400000|2022-04-04 08:20:00|9950.1|9946.1|9941.6|9937.6|9955.1|9951.1|9916.3|9912.3|916
1649060700000|2022-04-04 08:25:00|9941.3|9937.3|9921.1|9917.1|9958.6|9954.6|9919.3|9915.3|1143
1649061000000|2022-04-04 08:30:00|9921.3|9917.3|9919.8|9915.8|9940.3|9936.3|9915.3|9911.3|828
1649061300000|2022-04-04 08:35:00|9920.6|9916.6|9934.5|9930.5|9948|9944|9914.1|9910.1|630
1649061600000|2022-04-04 08:40:00|9935.5|9931.5|9934.3|9930.3|9944|9940|9920.8|9916.8|377
1649061900000|2022-04-04 08:45:00|9934|9930|9942.8|9938.8|9945|9941|9923|9919|342
1649062200000|2022-04-04 08:50:00|9942.5|9938.5|9950.8|9946.8|9964|9960|9939.3|9935.3|670
1649062500000|2022-04-04 08:55:00|9951.3|9947.3|9954.2|9950.2|9960.2|9956.2|9938.8|9934.8|424
1649062800000|2022-04-04 09:00:00|9955|9951|9968.7|9964.7|9972.7|9968.7|9948.5|9944.5|559
1649063100000|2022-04-04 09:05:00|9968.2|9964.2|9948|9944|9968.5|9964.5|9940.7|9936.7|393
1649063400000|2022-04-04 09:10:00|9948.2|9944.2|9893.2|9889.2|9954.7|9950.7|9884.7|9880.7|926
1649063700000|2022-04-04 09:15:00|9892.7|9888.7|9888.9|9884.9|9895.9|9891.9|9852.2|9848.2|1676
1649064000000|2022-04-04 09:20:00|9889.1|9885.1|9859.4|9855.4|9890.4|9886.4|9857.6|9853.6|667
1649064300000|2022-04-04 09:25:00|9859.1|9855.1|9833.4|9829.4|9876.4|9872.4|9830.1|9826.1|999
1649064600000|2022-04-04 09:30:00|9833.6|9829.6|9816.1|9812.1|9852.6|9848.6|9804.6|9798.6|1191
1649064900000|2022-04-04 09:35:00|9816.6|9812.6|9816.1|9812.1|9817.8|9813.8|9797.3|9793.3|848
1649065200000|2022-04-04 09:40:00|9815.8|9811.8|9830.1|9826.1|9849.3|9845.3|9807.8|9803.8|1039
1649065500000|2022-04-04 09:45:00|9828.1|9824.1|9793.6|9789.6|9828.3|9824.3|9776.1|9772.1|1363
1649065800000|2022-04-04 09:50:00|9792.8|9788.8|9818|9814|9824.5|9820.5|9788.1|9784.1|847
1649066100000|2022-04-04 09:55:00|9816.3|9812.3|9806.8|9802.8|9823.5|9819.5|9793.3|9789.3|594
1649066400000|2022-04-04 10:00:00|9807|9803|9833.5|9829.5|9843.3|9839.3|9801|9797|700
1649066700000|2022-04-04 10:05:00|9834|9830|9831.2|9827.2|9844.5|9840.5|9829.2|9825.2|455
1649067000000|2022-04-04 10:10:00|9831.5|9827.5|9861.7|9857.7|9867.5|9863.5|9824|9820|995
1649067300000|2022-04-04 10:15:00|9862|9858|9866|9862|9878.5|9874.5|9845|9841|625
1649067600000|2022-04-04 10:20:00|9866.5|9862.5|9869.4|9865.4|9884.5|9880.5|9863.5|9859.5|782
1649067900000|2022-04-04 10:25:00|9869.2|9865.2|9888.9|9884.9|9889.4|9885.4|9866.9|9862.9|476
1649068200000|2022-04-04 10:30:00|9889.2|9885.2|9892.2|9888.2|9896.4|9892.4|9866.9|9862.9|558
1649068500000|2022-04-04 10:35:00|9891.9|9887.9|9895.4|9891.4|9907.4|9903.4|9891.9|9887.9|674
1649068800000|2022-04-04 10:40:00|9895.2|9891.2|9876.4|9872.4|9896.9|9892.9|9867.4|9863.4|643
1649069100000|2022-04-04 10:45:00|9876.9|9872.9|9877.9|9873.9|9893.9|9889.9|9867.4|9863.4|668
1649069400000|2022-04-04 10:50:00|9878.9|9874.9|9876.4|9872.4|9880.9|9876.9|9868.9|9864.9|235
1649069700000|2022-04-04 10:55:00|9875.9|9871.9|9872.3|9868.3|9888.4|9884.4|9869.1|9865.1|360
1649070000000|2022-04-04 11:00:00|9872.1|9868.1|9874.1|9870.1|9882.8|9878.8|9864.1|9860.1|348
1649070300000|2022-04-04 11:05:00|9874.3|9870.3|9917.3|9913.3|9923.8|9919.8|9873.6|9869.6|1055
1649070600000|2022-04-04 11:10:00|9917.1|9913.1|9909.8|9905.8|9917.1|9913.1|9905.3|9901.3|303
1649070900000|2022-04-04 11:15:00|9909.3|9905.3|9934.8|9930.8|9947.8|9943.8|9903.3|9899.3|901
1649071200000|2022-04-04 11:20:00|9934.5|9930.5|9926.3|9922.3|9937.3|9933.3|9915.3|9911.3|562
1649071500000|2022-04-04 11:25:00|9926.5|9922.5|9924.8|9920.8|9933.8|9929.8|9913.5|9909.5|352
1649071800000|2022-04-04 11:30:00|9923.8|9919.8|9934|9930|9936.7|9932.7|9912.5|9908.5|573
1649072100000|2022-04-04 11:35:00|9933.5|9929.5|9965.5|9961.5|9973.5|9969.5|9933.2|9929.2|1010
1649072400000|2022-04-04 11:40:00|9965.2|9961.2|9971.2|9967.2|9976|9972|9955.7|9951.7|612
1649072700000|2022-04-04 11:45:00|9971|9967|9996.7|9992.7|10001.7|9997.7|9970.5|9966.5|1190
1649073000000|2022-04-04 11:50:00|9997.2|9993.2|9978.2|9974.2|10004.2|10000.2|9976.2|9972.2|804
1649073300000|2022-04-04 11:55:00|9978.7|9974.7|9986.7|9982.7|9997.7|9993.7|9976.9|9972.9|603
1649073600000|2022-04-04 12:00:00|9987.9|9983.9|10011.1|10007.1|10017.6|10013.6|9975.4|9971.4|1157
1649073900000|2022-04-04 12:05:00|10011.9|10007.9|10022.1|10018.1|10038.6|10034.6|9999.9|9995.9|1391
1649074200000|2022-04-04 12:10:00|10022.6|10018.6|10024.1|10020.1|10037.9|10033.9|10006.6|10002.6|699
1649074500000|2022-04-04 12:15:00|10024.4|10020.4|10028.3|10024.3|10043.6|10039.6|10011.8|10007.8|1096
1649074800000|2022-04-04 12:20:00|10028.6|10024.6|10049.8|10045.8|10053.8|10049.8|10027.1|10023.1|1103
1649075100000|2022-04-04 12:25:00|10050.1|10046.1|10100.6|10096.6|10107.3|10103.3|10050.1|10046.1|3098
1649075400000|2022-04-04 12:30:00|10098.3|10094.3|10093|10089|10101.5|10097.5|10079.5|10075.5|1073
1649075700000|2022-04-04 12:35:00|10092.8|10088.8|10172.5|10168.5|10205|10201|10089.5|10085.5|4531
1649076000000|2022-04-04 12:40:00|10173.3|10169.3|10174.5|10170.5|10192|10188|10154.5|10150.5|2176
1649076300000|2022-04-04 12:45:00|10175|10171|10149.2|10145.2|10181|10177|10147.2|10143.2|1314
1649076600000|2022-04-04 12:50:00|10149|10145|10129.5|10125.5|10166.7|10162.7|10127.2|10123.2|1657
1649076900000|2022-04-04 12:55:00|10130|10126|10167.5|10163.5|10175|10171|10128.5|10124.5|1093
1649077200000|2022-04-04 13:00:00|10166.5|10162.5|10160.4|10156.4|10171.2|10167.2|10136.7|10132.7|1734
1649077500000|2022-04-04 13:05:00|10159.2|10155.2|10173.4|10169.4|10203.4|10199.4|10157.9|10153.9|2671
1649077800000|2022-04-04 13:10:00|10173.9|10169.9|10226.9|10222.9|10230.6|10226.6|10169.4|10165.4|2069
1649078100000|2022-04-04 13:15:00|10225.6|10221.6|10169.4|10165.4|10225.6|10221.6|10161.9|10157.9|2630
1649078400000|2022-04-04 13:20:00|10167.4|10163.4|10172.4|10168.4|10206.9|10202.9|10167.4|10163.4|1328
1649078700000|2022-04-04 13:25:00|10172.1|10168.1|10202.3|10198.3|10210.1|10206.1|10153.4|10148.9|1409
1649079000000|2022-04-04 13:30:00|10203.1|10199.1|10248.3|10244.3|10258.3|10254.3|10189.8|10185.8|2797
1649079300000|2022-04-04 13:35:00|10247.8|10243.8|10257.8|10253.8|10272.8|10268.8|10246.1|10242.1|3862
1649079600000|2022-04-04 13:40:00|10258.8|10254.8|10232.8|10228.8|10273.8|10269.8|10231.5|10227.5|2310
1649079900000|2022-04-04 13:45:00|10233|10229|10265.2|10261.2|10266.2|10262.2|10218.3|10214.3|2155
1649080200000|2022-04-04 13:50:00|10264.2|10260.2|10263|10259|10266.5|10262.5|10227.7|10223.7|1701
1649080500000|2022-04-04 13:55:00|10264|10260|10262.2|10258.2|10281.7|10277.7|10250.2|10246.2|2208
1649080800000|2022-04-04 14:00:00|10262.4|10258.4|10278.2|10274.2|10292.2|10288.2|10262.4|10258.4|2488
1649081100000|2022-04-04 14:05:00|10279.2|10275.2|10253.4|10249.4|10284.4|10280.4|10244.9|10240.9|2098
1649081400000|2022-04-04 14:10:00|10252.7|10248.7|10246.6|10242.6|10281.9|10277.9|10243.4|10239.4|1929
1649081700000|2022-04-04 14:15:00|10246.9|10242.9|10212.1|10208.1|10254.9|10250.9|10200.9|10196.9|2809
1649082000000|2022-04-04 14:20:00|10212.4|10208.4|10187.1|10183.1|10219.6|10215.6|10168.6|10164.6|2958
1649082300000|2022-04-04 14:25:00|10186.9|10182.9|10247.1|10243.1|10252.6|10248.6|10183.9|10179.9|2211
1649082600000|2022-04-04 14:30:00|10246.4|10242.4|10239.3|10235.3|10263.6|10259.6|10227.6|10223.6|1827
1649082900000|2022-04-04 14:35:00|10238.9|10234.9|10240.1|10236.1|10257.1|10253.1|10221.3|10217.3|1155
1649083200000|2022-04-04 14:40:00|10240.3|10236.3|10262.1|10258.1|10268|10264|10226.1|10222.1|1697
1649083500000|2022-04-04 14:45:00|10262.5|10258.5|10253.5|10249.5|10263.8|10259.8|10223.3|10219.3|1404
1649083800000|2022-04-04 14:50:00|10252.5|10248.5|10242.5|10238.5|10256.3|10252.3|10218.3|10214.3|1597
1649084100000|2022-04-04 14:55:00|10241.8|10237.8|10234.8|10230.8|10253|10249|10221.3|10217.3|1391
1649084400000|2022-04-04 15:00:00|10235.3|10231.3|10206.5|10202.5|10249.8|10245.8|10197|10193|2128
1649084700000|2022-04-04 15:05:00|10206.8|10202.8|10209.5|10205.5|10220|10216|10192|10188|1397
1649085000000|2022-04-04 15:10:00|10210|10206|10203|10199|10214|10210|10183.8|10179.8|1565
1649085300000|2022-04-04 15:15:00|10203.2|10199.2|10247.5|10243.5|10258.5|10254.5|10203.2|10199.2|2453
1649085600000|2022-04-04 15:20:00|10247.7|10243.7|10276.9|10272.9|10285.2|10281.2|10244|10240|2534
1649085900000|2022-04-04 15:25:00|10277.2|10273.2|10237.4|10233.4|10293.4|10289.4|10237.4|10233.4|3186
1649086200000|2022-04-04 15:30:00|10237.9|10233.9|10206.4|10202.4|10242.4|10238.4|10188.9|10184.9|2974
1649086500000|2022-04-04 15:35:00|10206.7|10202.7|10149.9|10145.9|10213.7|10209.7|10144.1|10140.1|2125
1649086800000|2022-04-04 15:40:00|10150.4|10146.4|10125.9|10121.9|10163.1|10159.1|10115.9|10111.9|3845
1649087100000|2022-04-04 15:45:00|10124.9|10120.9|10089.7|10085.7|10127.9|10123.9|10080.9|10076.9|3367
1649087400000|2022-04-04 15:50:00|10088.9|10084.9|10080.4|10076.4|10088.9|10084.9|10045.9|10041.9|4288
1649087700000|2022-04-04 15:55:00|10080.2|10076.2|10110.9|10106.9|10113.1|10109.1|10076.9|10072.9|2899
1649088000000|2022-04-04 16:00:00|10110.6|10106.6|10090.9|10086.9|10110.9|10106.9|10085.1|10081.1|1277
1649088300000|2022-04-04 16:05:00|10091.1|10087.1|10094.4|10090.4|10107.9|10103.9|10059.1|10055.1|2011
1649088600000|2022-04-04 16:10:00|10095.9|10091.9|10134.8|10130.8|10143.1|10139.1|10087.6|10083.6|2130
1649088900000|2022-04-04 16:15:00|10134.6|10130.6|10165.8|10161.8|10170|10166|10128.8|10124.8|1624
1649089200000|2022-04-04 16:20:00|10166.3|10162.3|10150.3|10146.3|10167.8|10163.8|10139.3|10135.3|1511
1649089500000|2022-04-04 16:25:00|10150.5|10146.5|10129.8|10125.8|10150.5|10146.5|10112.5|10108.5|1686
1649089800000|2022-04-04 16:30:00|10130|10126|10107.2|10103.2|10130|10126|10094.3|10090.3|1685
1649090100000|2022-04-04 16:35:00|10107|10103|10101.8|10097.8|10112.5|10108.5|10090.3|10086.3|1131
1649090400000|2022-04-04 16:40:00|10101.3|10097.3|10125.2|10121.2|10138|10134|10101.3|10097.3|1114
1649090700000|2022-04-04 16:45:00|10125.7|10121.7|10135.5|10131.5|10152|10148|10122.7|10118.7|856
1649091000000|2022-04-04 16:50:00|10136|10132|10073|10069|10137.2|10133.2|10071|10067|1580
1649091300000|2022-04-04 16:55:00|10072|10068|10101.2|10097.2|10105.9|10101.9|10062.7|10058.7|1309
1649091600000|2022-04-04 17:00:00|10101.7|10097.7|10105.7|10101.7|10118.2|10114.2|10096.2|10092.2|976
1649091900000|2022-04-04 17:05:00|10105.2|10101.2|10105.7|10101.7|10105.7|10101.7|10073.2|10069.2|1168
1649092200000|2022-04-04 17:10:00|10105.2|10101.2|10110.6|10106.6|10121.6|10117.6|10105.2|10101.2|772
1649092500000|2022-04-04 17:15:00|10109.6|10105.6|10101.6|10097.6|10116.1|10112.1|10088.4|10083.6|1074
1649092800000|2022-04-04 17:20:00|10102.1|10098.1|10144.6|10140.6|10159.3|10155.3|10099.6|10095.6|2583
1649093100000|2022-04-04 17:25:00|10144.1|10140.1|10153.8|10149.8|10160.6|10156.6|10142.1|10138.1|681
1649093400000|2022-04-04 17:30:00|10153.3|10149.3|10139.4|10135.4|10165.1|10161.1|10134.6|10130.6|1894
1649093700000|2022-04-04 17:35:00|10139.1|10135.1|10172.6|10168.6|10176.6|10172.6|10132.9|10128.9|1555
1649094000000|2022-04-04 17:40:00|10173.3|10169.3|10163.1|10159.1|10179.1|10175.1|10156.3|10152.3|924
1649094300000|2022-04-04 17:45:00|10162.6|10158.6|10149.1|10145.1|10174.6|10170.6|10145.1|10141.1|1047
1649094600000|2022-04-04 17:50:00|10148.8|10144.8|10160.5|10156.5|10163|10159|10146.6|10142.6|508
1649094900000|2022-04-04 17:55:00|10158.5|10154.5|10163.8|10159.8|10174.5|10170.5|10155.5|10151.5|1110
1649095200000|2022-04-04 18:00:00|10163.5|10159.5|10205.5|10201.5|10209.5|10205.5|10153.5|10149.5|1867
1649095500000|2022-04-04 18:05:00|10205.7|10201.7|10212.7|10208.7|10221.4|10217.4|10199.2|10195.2|1648
1649095800000|2022-04-04 18:10:00|10212.9|10208.9|10196.6|10192.6|10217.7|10213.7|10190.7|10186.7|1614
1649096100000|2022-04-04 18:15:00|10196.4|10192.4|10206.6|10202.6|10212.9|10208.9|10193.9|10189.9|1833
1649096400000|2022-04-04 18:20:00|10205.6|10201.6|10233.3|10229.3|10260.4|10256.4|10203.4|10199.4|4461
1649096700000|2022-04-04 18:25:00|10233.8|10229.8|10252.9|10248.9|10269.3|10265.3|10225.9|10221.9|8747
1649097000000|2022-04-04 18:30:00|10253.1|10249.1|10249.3|10245.3|10262.1|10258.1|10242.8|10238.8|1915
1649097300000|2022-04-04 18:35:00|10248.3|10244.3|10262.8|10258.8|10266.1|10262.1|10233.3|10229.3|1774
1649097600000|2022-04-04 18:40:00|10263|10259|10254.3|10250.3|10263|10259|10246.3|10242.3|668
1649097900000|2022-04-04 18:45:00|10255.3|10251.3|10256.8|10252.8|10264.3|10260.3|10245.3|10241.3|734
1649098200000|2022-04-04 18:50:00|10256.5|10252.5|10261|10257|10273.7|10269.7|10256.3|10252.3|660
1649098500000|2022-04-04 18:55:00|10260.5|10256.5|10265.7|10261.7|10279.7|10275.7|10259.5|10255.5|879
1649098800000|2022-04-04 19:00:00|10265.2|10261.2|10267.9|10263.9|10277.2|10273.2|10258.2|10254.2|341
1649099100000|2022-04-04 19:05:00|10267.7|10263.7|10271.9|10267.9|10277.4|10273.4|10267.7|10263.7|641
1649099400000|2022-04-04 19:10:00|10272.4|10268.4|10276.9|10272.9|10277.6|10273.6|10269.4|10265.4|340
1649099700000|2022-04-04 19:15:00|10276.4|10272.4|10268.6|10264.6|10277.4|10273.4|10268.6|10264.6|498
1649100000000|2022-04-04 19:20:00|10269.8|10265.8|10274.6|10270.6|10287.8|10283.8|10269.1|10265.1|418
1649100300000|2022-04-04 19:25:00|10277.5|10273.5|10310|10306|10311.5|10307.5|10275.9|10271.9|1183
1649100600000|2022-04-04 19:30:00|10309.3|10305.3|10305.8|10301.8|10311.8|10307.8|10299.1|10295.1|449
1649100900000|2022-04-04 19:35:00|10306.1|10302.1|10299.3|10295.3|10320.5|10316.5|10296.5|10292.5|498
1649101200000|2022-04-04 19:40:00|10299.6|10295.6|10291|10287|10305.3|10301.3|10284|10280|318
1649101500000|2022-04-04 19:45:00|10290.8|10286.8|10275|10271|10291.3|10287.3|10274|10270|482
1649101800000|2022-04-04 19:50:00|10275.3|10271.3|10282|10278|10286.5|10282.5|10271.3|10267.3|325
1649102100000|2022-04-04 19:55:00|10282.8|10278.8|10277.9|10273.9|10292.7|10288.7|10273|10269|586
1649102400000|2022-04-04 20:00:00|10278.4|10274.4|10289.6|10285.6|10292.6|10288.6|10275.9|10271.9|481
1649102700000|2022-04-04 20:05:00|10290.6|10286.6|10286.4|10282.4|10293.9|10289.9|10284.6|10280.6|138
1649103000000|2022-04-04 20:10:00|10286.9|10282.9|10286.9|10282.9|10292.1|10288.1|10281.4|10277.4|68
1649103300000|2022-04-04 20:15:00|10286.1|10282.1|10289.6|10285.6|10297.6|10293.6|10284.9|10280.9|97
1649103600000|2022-04-04 20:20:00|10289.4|10285.4|10298.8|10294.8|10303.1|10299.1|10289.1|10285.1|99
1649103900000|2022-04-04 20:25:00|10299.1|10295.1|10297.8|10293.8|10303.1|10299.1|10291.3|10287.3|154
1649104200000|2022-04-04 20:30:00|10298.3|10294.3|10297.8|10293.8|10302.8|10298.8|10292.3|10288.3|125
1649104500000|2022-04-04 20:35:00|10296.1|10292.1|10299.8|10295.8|10300.8|10296.8|10285.8|10281.8|170
1649104800000|2022-04-04 20:40:00|10299.6|10295.6|10292.5|10288.5|10310.3|10306.3|10292.5|10288.5|251
1649105100000|2022-04-04 20:45:00|10292.8|10288.8|10304.8|10300.8|10306.8|10302.8|10290.3|10286.3|193
1649105400000|2022-04-04 20:50:00|10304.3|10300.3|10302.2|10298.2|10308.3|10304.3|10291.8|10287.8|238
1649105700000|2022-04-04 20:55:00|10301.7|10297.7|10292.4|10288.4|10301.7|10297.7|10287.2|10283.2|273
1649109600000|2022-04-04 22:00:00|10293.5|10289.5|10291.5|10287.5|10302|10294.7|10287.2|10282|122
1649109900000|2022-04-04 22:05:00|10295|10285|10295.4|10291.4|10295.7|10291.7|10286.2|10281.7|69
1649110200000|2022-04-04 22:10:00|10295.7|10291.7|10391.9|10387.9|10417.2|10411.7|10295.7|10291.7|1028
1649110500000|2022-04-04 22:15:00|10391.7|10387.7|10368.4|10364.4|10392.2|10388.2|10362.9|10358.9|177
1649110800000|2022-04-04 22:20:00|10368.6|10364.6|10357.6|10353.6|10382.4|10378.4|10345.1|10341.1|167
1649111100000|2022-04-04 22:25:00|10356.9|10352.9|10357.6|10347.6|10363.9|10359.1|10350.4|10346.4|94
1649111400000|2022-04-04 22:30:00|10357.4|10347.4|10354.9|10350.9|10358.4|10353.6|10346.4|10338.9|118
1649111700000|2022-04-04 22:35:00|10355.4|10351.4|10370.3|10366.3|10373.8|10369.4|10352.9|10347.9|98
1649112000000|2022-04-04 22:40:00|10370.6|10366.6|10367.6|10363.6|10373.9|10369.9|10360.8|10354.3|74
1649112300000|2022-04-04 22:45:00|10367.8|10363.8|10397.6|10393.6|10402.6|10397.3|10365.3|10359.6|288
1649112600000|2022-04-04 22:50:00|10397.3|10393.3|10393.8|10389.8|10400.8|10396.8|10387.8|10382.3|109
1649112900000|2022-04-04 22:55:00|10393.3|10389.3|10397.6|10393.6|10405.3|10400.3|10373.3|10366.8|200
1649113200000|2022-04-04 23:00:00|10398.1|10394.1|10371.8|10367.8|10398.1|10394.1|10368.8|10360.6|118
1649113500000|2022-04-04 23:05:00|10374.5|10364.5|10376.3|10372.3|10379.8|10372.5|10366|10362|41
1649113800000|2022-04-04 23:10:00|10376|10372|10363.3|10359.3|10376.5|10372.5|10359.8|10355|94
1649114100000|2022-04-04 23:15:00|10363|10359|10361.7|10357.7|10365.5|10359.8|10359.5|10353|54
1649114400000|2022-04-04 23:20:00|10361.5|10357.5|10359.7|10355.7|10364|10359.5|10356.2|10352.2|54
1649114700000|2022-04-04 23:25:00|10360.2|10356.2|10361|10357|10364.7|10360|10359.2|10353.7|42
1649115000000|2022-04-04 23:30:00|10360|10356|10370.2|10360.2|10374.2|10370.2|10360|10356|89
1649115300000|2022-04-04 23:35:00|10369.7|10359.7|10379.7|10375.7|10385.7|10379.7|10363|10357.5|93
1649115600000|2022-04-04 23:40:00|10382.4|10372.4|10377.9|10373.9|10382.4|10373.9|10369.7|10365.7|41
1649115900000|2022-04-04 23:45:00|10378.4|10374.4|10363.4|10359.4|10378.9|10374.9|10363.4|10359.3|91
1649116200000|2022-04-04 23:50:00|10363.9|10359.9|10364.6|10354.6|10369.9|10365.9|10353.9|10349.4|132
1649116500000|2022-04-04 23:55:00|10363.9|10353.9|10354.6|10350.6|10365.6|10358.6|10354.6|10347.4|104
1649116800000|2022-04-05 00:00:00|10360.1|10350.1|10432|10428|10441.3|10435.3|10355.6|10347.6|1113
1649117100000|2022-04-05 00:05:00|10432.3|10428.3|10426.5|10422.5|10469.8|10465.8|10424.3|10420.3|853
1649117400000|2022-04-05 00:10:00|10424|10420|10411.5|10407.5|10428.5|10424.5|10408.3|10404.3|348
1649117700000|2022-04-05 00:15:00|10412|10408|10409|10405|10428.5|10424.5|10406.5|10402.5|358
1649118000000|2022-04-05 00:20:00|10409.5|10405.5|10408.5|10404.5|10416.2|10412.2|10396.5|10392.5|200
1649118300000|2022-04-05 00:25:00|10408.7|10404.7|10409.9|10405.9|10414.2|10410.2|10406|10402|96
1649118600000|2022-04-05 00:30:00|10410.4|10406.4|10420.9|10416.9|10428.2|10424.2|10407.9|10403.9|171
1649118900000|2022-04-05 00:35:00|10420.7|10416.7|10426.4|10422.4|10440.1|10436.1|10417.9|10413.9|219
1649119200000|2022-04-05 00:40:00|10426.6|10422.6|10441.9|10437.9|10455.1|10451.1|10426.6|10422.6|438
1649119500000|2022-04-05 00:45:00|10442.1|10438.1|10444.8|10440.8|10447.6|10443.6|10436.8|10432.8|185
1649119800000|2022-04-05 00:50:00|10444.6|10440.6|10448.3|10444.3|10455.8|10451.8|10439.3|10435.3|231
1649120100000|2022-04-05 00:55:00|10448.1|10444.1|10437.8|10433.8|10455.3|10451.3|10430.3|10426.3|280
1649120400000|2022-04-05 01:00:00|10437.6|10433.6|10469.3|10465.3|10471.8|10467.8|10430.3|10425.6|558
1649120700000|2022-04-05 01:05:00|10469.5|10465.5|10439.3|10435.3|10482.3|10478.3|10436.3|10432.3|572
1649121000000|2022-04-05 01:10:00|10439|10435|10423.6|10419.6|10443|10439|10415.8|10411.8|384
1649121300000|2022-04-05 01:15:00|10423.8|10419.8|10425.8|10421.8|10430.8|10426.8|10412.1|10408.1|271
1649121600000|2022-04-05 01:20:00|10426|10422|10420|10416|10440|10436|10419.5|10415.5|213
1649121900000|2022-04-05 01:25:00|10420.5|10416.5|10428.5|10424.5|10432.5|10428.5|10416.8|10412.8|114
1649122200000|2022-04-05 01:30:00|10428.2|10424.2|10425.9|10421.9|10430.7|10426.7|10420.9|10416.9|123
1649122500000|2022-04-05 01:35:00|10426.2|10422.2|10433.7|10429.7|10437.1|10433.1|10418.9|10414.9|146
1649122800000|2022-04-05 01:40:00|10434.2|10430.2|10418.6|10414.6|10434.2|10430.2|10412.7|10408.7|159
1649123100000|2022-04-05 01:45:00|10417.6|10413.6|10399.2|10395.2|10419.1|10415.1|10387.4|10383.4|539
1649123400000|2022-04-05 01:50:00|10397.7|10393.7|10409.2|10405.2|10411.2|10407.2|10396.2|10392.2|210
1649123700000|2022-04-05 01:55:00|10409.4|10405.4|10416.4|10412.4|10421.6|10417.6|10406.6|10402.6|208
1649124000000|2022-04-05 02:00:00|10416.9|10412.9|10413.6|10409.6|10428.9|10424.9|10411.7|10407.7|242
1649124300000|2022-04-05 02:05:00|10414.1|10410.1|10417.3|10413.3|10425.3|10421.3|10411.6|10407.6|149
1649124600000|2022-04-05 02:10:00|10417.1|10413.1|10405.1|10401.1|10420.6|10416.6|10401.1|10395.8|233
1649124900000|2022-04-05 02:15:00|10405.6|10401.6|10423.6|10419.6|10425.6|10421.6|10404.1|10400.1|135
1649125200000|2022-04-05 02:20:00|10423.8|10419.8|10449.5|10445.5|10449.5|10445.5|10423.6|10419.6|467
1649125500000|2022-04-05 02:25:00|10449.3|10445.3|10435|10431|10449.3|10445.3|10432.8|10428.8|221
1649125800000|2022-04-05 02:30:00|10435.3|10431.3|10420|10416|10437.5|10433.5|10415.5|10411.5|232
1649126100000|2022-04-05 02:35:00|10420.5|10416.5|10419.5|10415.5|10427.2|10423.2|10413.5|10409.5|292
1649126400000|2022-04-05 02:40:00|10418.5|10414.5|10417|10413|10423|10419|10406|10402|251
1649126700000|2022-04-05 02:45:00|10417.2|10413.2|10431.7|10427.7|10440|10436|10411.5|10407.5|274
1649127000000|2022-04-05 02:50:00|10431.9|10427.9|10419.4|10415.4|10435.7|10431.7|10417.2|10413.2|164
1649127300000|2022-04-05 02:55:00|10419.7|10415.7|10409.2|10405.2|10419.9|10415.9|10396.9|10392.9|344
1649127600000|2022-04-05 03:00:00|10408.4|10404.4|10400.7|10396.7|10408.9|10404.9|10396.9|10392.9|136
1649127900000|2022-04-05 03:05:00|10400.4|10396.4|10378.4|10374.4|10411.1|10407.1|10369.5|10365.5|702
1649128200000|2022-04-05 03:10:00|10377.4|10373.4|10376.4|10372.4|10386.4|10382.4|10374.2|10370.2|198
1649128500000|2022-04-05 03:15:00|10377|10373|10376.2|10372.2|10392.9|10388.9|10374.4|10370.4|172
1649128800000|2022-04-05 03:20:00|10376.4|10372.4|10388.4|10384.4|10388.9|10384.9|10370.9|10366.9|137
1649129100000|2022-04-05 03:25:00|10387.7|10383.7|10378.6|10374.6|10388.9|10384.9|10374.6|10370.6|91
1649129400000|2022-04-05 03:30:00|10378.4|10374.4|10376.1|10372.1|10379.1|10375.1|10364.9|10360.9|216
1649129700000|2022-04-05 03:35:00|10375.1|10371.1|10373.8|10369.8|10376.9|10372.9|10367.9|10363.9|128
1649130000000|2022-04-05 03:40:00|10372.1|10368.1|10381.1|10377.1|10390.3|10386.3|10371.8|10367.8|167
1649130300000|2022-04-05 03:45:00|10380.1|10376.1|10384.6|10380.6|10393.1|10389.1|10378.3|10374.3|198
1649130600000|2022-04-05 03:50:00|10385.8|10381.8|10384.3|10380.3|10391.8|10386.6|10382.6|10378.6|71
1649130900000|2022-04-05 03:55:00|10384.8|10380.8|10396.8|10392.8|10399.3|10395.3|10374.6|10370.6|152
1649131200000|2022-04-05 04:00:00|10396.5|10392.5|10394.8|10390.8|10399.3|10395.3|10394.3|10390.3|63
1649131500000|2022-04-05 04:05:00|10394.3|10390.3|10391|10387|10395.2|10391.2|10389.8|10385.8|41
1649131800000|2022-04-05 04:10:00|10391.7|10387.7|10373.5|10369.5|10394.5|10390.5|10370.5|10366.5|324
1649132100000|2022-04-05 04:15:00|10373.7|10369.7|10378.2|10374.2|10385.5|10381.5|10368.7|10364.7|155
1649132400000|2022-04-05 04:20:00|10378.4|10374.4|10380.7|10376.7|10381.9|10377.9|10375.2|10371.2|57
1649132700000|2022-04-05 04:25:00|10380.5|10376.5|10400.6|10396.6|10402.7|10398.7|10380.5|10376.5|283
1649133000000|2022-04-05 04:30:00|10400.9|10396.9|10395.6|10391.6|10405.9|10401.9|10392.1|10388.1|162
1649133300000|2022-04-05 04:35:00|10396.1|10392.1|10391.6|10387.6|10396.8|10392.8|10385.6|10381.6|96
1649133600000|2022-04-05 04:40:00|10391.3|10387.3|10395.1|10391.1|10398.6|10394.6|10390.6|10386.6|47
1649133900000|2022-04-05 04:45:00|10396.3|10392.3|10392.3|10388.3|10402.6|10398.6|10392.3|10388.3|58
1649134200000|2022-04-05 04:50:00|10392.1|10388.1|10382.1|10378.1|10392.8|10388.8|10376.1|10372.1|134
1649134500000|2022-04-05 04:55:00|10382.3|10378.3|10388.1|10384.1|10390.1|10386.1|10380.6|10376.6|86
1649134800000|2022-04-05 05:00:00|10388.6|10384.6|10378.6|10374.6|10400.8|10396.8|10377.5|10373.5|160
1649135100000|2022-04-05 05:05:00|10378.8|10374.8|10374.8|10370.8|10386.5|10381|10369.3|10365.3|202
1649135400000|2022-04-05 05:10:00|10375|10371|10377.8|10373.8|10381.3|10375.3|10371.5|10367.5|124
1649135700000|2022-04-05 05:15:00|10378|10374|10379|10375|10385|10381|10373.6|10369.6|85
1649136000000|2022-04-05 05:20:00|10378.8|10374.8|10370|10366|10380.3|10376.3|10359.8|10354|361
1649136300000|2022-04-05 05:25:00|10369.8|10365.8|10370.5|10366.5|10373.5|10369.5|10362.5|10358.5|86
1649136600000|2022-04-05 05:30:00|10370.3|10366.3|10359.3|10355.3|10373|10369|10358.5|10352.3|130
1649136900000|2022-04-05 05:35:00|10359.5|10355.5|10378.8|10374.8|10383.5|10379.5|10355.8|10351.8|312
1649137200000|2022-04-05 05:40:00|10378.3|10374.3|10384.3|10380.3|10395|10391|10375.3|10371.3|290
1649137500000|2022-04-05 05:45:00|10384|10380|10387.7|10383.7|10394|10390|10382|10378|200
1649137800000|2022-04-05 05:50:00|10387.2|10383.2|10398.7|10394.7|10402.5|10398.5|10386.7|10382.7|205
1649138100000|2022-04-05 05:55:00|10400|10396|10394.5|10390.5|10402.9|10398.9|10386.7|10382.7|129
1649138400000|2022-04-05 06:00:00|10394.2|10390.2|10427.6|10423.6|10436.4|10432.4|10393.2|10389.2|752
1649138700000|2022-04-05 06:05:00|10427.4|10423.4|10420.6|10416.6|10434.3|10430.3|10410.6|10406.6|281
1649139000000|2022-04-05 06:10:00|10420.9|10416.9|10437.6|10433.6|10438.3|10434.3|10409.9|10405.9|289
1649139300000|2022-04-05 06:15:00|10437.3|10433.3|10439.3|10435.3|10453.3|10448.6|10419.9|10415.9|441
1649139600000|2022-04-05 06:20:00|10440.8|10436.8|10423.3|10419.3|10444.6|10440.6|10416.8|10412.8|239
1649139900000|2022-04-05 06:25:00|10423.6|10419.6|10423.8|10419.8|10441.8|10435.5|10412.6|10408.6|458
1649140200000|2022-04-05 06:30:00|10423.7|10419.7|10429.3|10425.3|10437.8|10430.3|10412.5|10408.5|355
1649140500000|2022-04-05 06:35:00|10429.5|10425.5|10424.3|10420.3|10442|10438|10410.3|10406.3|271
1649140800000|2022-04-05 06:40:00|10423.7|10419.7|10431|10427|10436.3|10432.3|10419.8|10415.8|148
1649141100000|2022-04-05 06:45:00|10430.2|10426.2|10416|10412|10434.2|10430.2|10414.5|10410.5|165
1649141400000|2022-04-05 06:50:00|10417.2|10413.2|10421.2|10417.2|10436.9|10432.9|10413.8|10409.8|274
1649141700000|2022-04-05 06:55:00|10423.2|10419.2|10413.7|10409.7|10431.4|10427.4|10391.2|10387.2|636
1649142000000|2022-04-05 07:00:00|10414.2|10410.2|10385.7|10381.7|10414.9|10410.9|10382.4|10378.4|489
1649142300000|2022-04-05 07:05:00|10385.4|10381.4|10386.6|10382.6|10402.4|10398.4|10381.4|10377.4|452
1649142600000|2022-04-05 07:10:00|10385.7|10381.7|10337.5|10333.5|10385.7|10381.7|10324.2|10320.2|1463
1649142900000|2022-04-05 07:15:00|10337.2|10333.2|10350.2|10346.2|10356.3|10352.3|10321.3|10317.3|677
1649143200000|2022-04-05 07:20:00|10350.5|10346.5|10336.7|10332.7|10370.7|10366.7|10332.2|10328.2|467
1649143500000|2022-04-05 07:25:00|10336|10332|10329.9|10325.9|10341.7|10337.7|10315.7|10311.7|709
1649143800000|2022-04-05 07:30:00|10330.7|10326.7|10312.3|10308.3|10338.8|10334.8|10306.8|10302.8|690
1649144100000|2022-04-05 07:35:00|10311.8|10307.8|10330.8|10326.8|10354.2|10350.2|10310.1|10306.1|782
1649144400000|2022-04-05 07:40:00|10330.5|10326.5|10343|10339|10350.5|10346.5|10319.7|10315.7|592
1649144700000|2022-04-05 07:45:00|10343.2|10339.2|10367.7|10363.7|10380.4|10376.4|10335.7|10331.7|779
1649145000000|2022-04-05 07:50:00|10368.2|10364.2|10374.7|10370.7|10379.5|10373.2|10352.2|10348.2|592
1649145300000|2022-04-05 07:55:00|10375.9|10371.9|10340.4|10336.4|10381.2|10377.2|10331.7|10327.7|767
1649145600000|2022-04-05 08:00:00|10341.3|10337.3|10372.4|10368.4|10373.6|10369.6|10332.2|10328.2|651
1649145900000|2022-04-05 08:05:00|10372.6|10368.6|10390|10386|10395.8|10391.8|10359.6|10355.6|857
1649146200000|2022-04-05 08:10:00|10390.5|10386.5|10384.2|10380.2|10391.5|10387.5|10364.5|10360.5|555
1649146500000|2022-04-05 08:15:00|10384.5|10380.5|10365.2|10361.2|10395|10391|10363.4|10359.4|569
1649146800000|2022-04-05 08:20:00|10365.9|10361.9|10379.9|10375.9|10392.1|10388.1|10358.4|10354.4|565
1649147100000|2022-04-05 08:25:00|10378.9|10374.9|10349.1|10345.1|10379.4|10375.4|10340.8|10336.8|1213
1649147400000|2022-04-05 08:30:00|10345.1|10341.1|10319.8|10315.8|10348.1|10344.1|10286.7|10282.7|1698
1649147700000|2022-04-05 08:35:00|10320|10316|10323.7|10319.7|10328.7|10324.7|10305|10301|637
1649148000000|2022-04-05 08:40:00|10323.9|10319.9|10336.4|10332.4|10338.4|10334.4|10308.4|10304.4|438
1649148300000|2022-04-05 08:45:00|10336.2|10332.2|10384.1|10380.1|10389.3|10385.3|10336.2|10331.8|975
1649148600000|2022-04-05 08:50:00|10384.3|10380.3|10415.9|10411.9|10430.7|10426.7|10383.8|10379.8|1047
1649148900000|2022-04-05 08:55:00|10415.7|10411.7|10415.2|10411.2|10428.9|10424.9|10409.2|10405.2|615
1649149200000|2022-04-05 09:00:00|10415.7|10411.7|10419.8|10415.8|10425|10421|10391.1|10387.1|961
1649149500000|2022-04-05 09:05:00|10420.1|10416.1|10420.3|10416.3|10440.8|10436.8|10406.1|10402.1|1028
1649149800000|2022-04-05 09:10:00|10421.3|10417.3|10414.8|10410.8|10443.6|10439.6|10410.3|10406.3|759
1649150100000|2022-04-05 09:15:00|10413.8|10409.8|10423.1|10419.1|10441.2|10437.2|10413.2|10409.2|557
1649150400000|2022-04-05 09:20:00|10424.1|10420.1|10428|10424|10430.3|10426.3|10404.1|10400.1|525
1649150700000|2022-04-05 09:25:00|10428.5|10424.5|10411.4|10407.4|10428.5|10424.5|10409.4|10405.4|335
1649151000000|2022-04-05 09:30:00|10410.9|10406.9|10408.8|10404.8|10417.6|10413.6|10399.8|10395.8|356
1649151300000|2022-04-05 09:35:00|10409.1|10405.1|10403.1|10399.1|10412.3|10408.3|10397.3|10393.3|270
1649151600000|2022-04-05 09:40:00|10402.6|10398.6|10406.1|10402.1|10415.5|10411.5|10393|10389|527
1649151900000|2022-04-05 09:45:00|10406.6|10402.6|10362.1|10358.1|10419.5|10415.5|10356.3|10351.6|1170
1649152200000|2022-04-05 09:50:00|10361.6|10357.6|10369.5|10365.5|10386|10382|10356|10352|613
1649152500000|2022-04-05 09:55:00|10369|10365|10316.3|10312.3|10370.8|10366.8|10310.6|10306.6|892
1649152800000|2022-04-05 10:00:00|10316|10312|10302|10298|10325.5|10321.5|10276.8|10272.8|1685
1649153100000|2022-04-05 10:05:00|10301.6|10297.6|10331.7|10327.7|10333.2|10329.2|10286.8|10282.8|974
1649153400000|2022-04-05 10:10:00|10331.4|10327.4|10322.2|10318.2|10331.4|10327.4|10302|10298|734
1649153700000|2022-04-05 10:15:00|10322|10318|10330.9|10326.9|10332.7|10328.7|10311.5|10307.5|368
1649154000000|2022-04-05 10:20:00|10330.4|10326.4|10379.4|10375.4|10389.8|10385.8|10330.4|10326.4|1067
1649154300000|2022-04-05 10:25:00|10380.1|10376.1|10374.8|10370.8|10386.9|10382.9|10372.4|10368.4|510
1649154600000|2022-04-05 10:30:00|10374.3|10370.3|10362.8|10358.8|10384.8|10380.8|10348.3|10344.3|655
1649154900000|2022-04-05 10:35:00|10362.6|10358.6|10365.8|10361.8|10382.3|10378.3|10356.8|10352.8|465
1649155200000|2022-04-05 10:40:00|10365.3|10361.3|10356.8|10352.8|10378.3|10374.3|10347.6|10343.6|390
1649155500000|2022-04-05 10:45:00|10356.3|10352.3|10380.4|10376.4|10381.1|10377.1|10354.8|10350.8|389
1649155800000|2022-04-05 10:50:00|10380.1|10376.1|10391.4|10387.4|10398.6|10394.6|10359.9|10355.9|658
1649156100000|2022-04-05 10:55:00|10391.6|10387.6|10382.8|10378.8|10399.8|10395.8|10379.8|10375.8|355
1649156400000|2022-04-05 11:00:00|10384.3|10380.3|10379.9|10375.9|10391.3|10387.3|10374.3|10370.3|315
1649156700000|2022-04-05 11:05:00|10379.6|10375.6|10351.6|10347.6|10379.6|10375.6|10339.9|10335.9|710
1649157000000|2022-04-05 11:10:00|10351.9|10347.9|10350.7|10346.7|10357.7|10353.7|10320.2|10316.2|690
1649157300000|2022-04-05 11:15:00|10353.5|10349.5|10338|10334|10367.7|10363.7|10333.5|10329.5|511
1649157600000|2022-04-05 11:20:00|10337.8|10333.8|10322.5|10318.5|10339.5|10335.5|10300.9|10296.9|1097
1649157900000|2022-04-05 11:25:00|10321.1|10317.1|10318.8|10314.8|10321.5|10317.5|10305|10301|556
1649158200000|2022-04-05 11:30:00|10319|10315|10317.5|10313.5|10331|10327|10307.5|10303.5|493
1649158500000|2022-04-05 11:35:00|10317.8|10313.8|10317.6|10313.6|10326.4|10322.4|10309.5|10305.5|472
1649158800000|2022-04-05 11:40:00|10318.1|10314.1|10296.5|10292.5|10337.1|10333.1|10294|10290|868
1649159100000|2022-04-05 11:45:00|10296.3|10292.3|10311.7|10307.7|10315|10311|10294.5|10290.5|603
1649159400000|2022-04-05 11:50:00|10312.2|10308.2|10351.7|10347.7|10356.7|10352.7|10310.4|10306.4|1056
1649159700000|2022-04-05 11:55:00|10352.2|10348.2|10350.9|10346.9|10366.6|10362.6|10322.5|10318.5|1042
1649160000000|2022-04-05 12:00:00|10350.1|10346.1|10324.7|10320.7|10358.9|10354.9|10316.5|10312.5|899
1649160300000|2022-04-05 12:05:00|10324.2|10320.2|10310.9|10306.9|10344.4|10340.4|10307.9|10303.9|1381
1649160600000|2022-04-05 12:10:00|10311.4|10307.4|10304.9|10300.9|10323.9|10319.9|10276.2|10272.2|1493
1649160900000|2022-04-05 12:15:00|10305.1|10301.1|10312.9|10308.9|10322.2|10318.2|10286.7|10282.7|928
1649161200000|2022-04-05 12:20:00|10312.6|10308.6|10388.9|10384.9|10396.4|10392.4|10308.9|10304.9|2588
1649161500000|2022-04-05 12:25:00|10389.4|10385.4|10373.4|10369.4|10394.9|10390.9|10354|10350|2174
1649161800000|2022-04-05 12:30:00|10373.1|10369.1|10364.5|10360.5|10381.6|10377.6|10355.1|10351.1|931
1649162100000|2022-04-05 12:35:00|10364.8|10360.8|10366.6|10362.6|10371.6|10367.6|10342.8|10338.8|1075
1649162400000|2022-04-05 12:40:00|10366.1|10362.1|10395.4|10391.4|10409.9|10405.9|10366.1|10362.1|2530
1649162700000|2022-04-05 12:45:00|10395.9|10391.9|10407.3|10403.3|10411.8|10407.8|10373.5|10369.5|1540
1649163000000|2022-04-05 12:50:00|10407.6|10403.6|10405.1|10401.1|10433.6|10429.6|10401.8|10397.8|2318
1649163300000|2022-04-05 12:55:00|10404.3|10400.3|10430.2|10426.2|10434.3|10430.3|10403.1|10399.1|1329
1649163600000|2022-04-05 13:00:00|10429.2|10425.2|10360.2|10356.2|10431.5|10427.5|10352.2|10348.2|2869
1649163900000|2022-04-05 13:05:00|10362.3|10352.3|10355|10351|10380.2|10376.2|10333.5|10329.5|1842
1649164200000|2022-04-05 13:10:00|10354.5|10350.5|10326|10322|10367.7|10363.7|10319.1|10315.1|1609
1649164500000|2022-04-05 13:15:00|10324.2|10320.2|10334|10330|10334.4|10330.4|10296.4|10292.4|1761
1649164800000|2022-04-05 13:20:00|10334.2|10330.2|10327.2|10323.2|10343|10339|10326.3|10322.3|989
1649165100000|2022-04-05 13:25:00|10327|10323|10330.5|10326.5|10339.2|10335.2|10306.6|10302.6|1183
1649165400000|2022-04-05 13:30:00|10330.7|10326.7|10372.7|10368.7|10374|10370|10315.3|10311.3|2152
1649165700000|2022-04-05 13:35:00|10373|10369|10374.7|10370.7|10390.5|10386.5|10363.5|10359.5|1934
1649166000000|2022-04-05 13:40:00|10374.3|10370.3|10383.4|10379.4|10388.8|10384.8|10352.6|10348.6|1339
1649166300000|2022-04-05 13:45:00|10383.6|10379.6|10358.5|10354.5|10384.3|10380.3|10352.8|10348.8|1496
1649166600000|2022-04-05 13:50:00|10359|10355|10345.8|10341.8|10368.8|10364.8|10340.8|10336.8|1073
1649166900000|2022-04-05 13:55:00|10346|10342|10340.1|10336.1|10354.6|10350.6|10328.9|10324.9|1330
1649167200000|2022-04-05 14:00:00|10336.9|10332.9|10309.6|10305.6|10338.1|10334.1|10308.9|10304.9|1578
1649167500000|2022-04-05 14:05:00|10309.4|10305.4|10253.7|10249.7|10323.6|10319.6|10240.1|10236.1|4951
1649167800000|2022-04-05 14:10:00|10254.2|10250.2|10291|10287|10314.5|10310.5|10241.8|10237.8|2824
1649168100000|2022-04-05 14:15:00|10289.5|10285.5|10280.6|10276.6|10308|10304|10261.5|10257.5|2218
1649168400000|2022-04-05 14:20:00|10280.4|10276.4|10284.5|10280.5|10296|10292|10260.4|10256.4|1590
1649168700000|2022-04-05 14:25:00|10284.7|10280.7|10309.3|10305.3|10315.3|10311.3|10275|10271|1525
1649169000000|2022-04-05 14:30:00|10307.3|10303.3|10272.6|10268.6|10310.8|10306.8|10269.9|10265.9|1470
1649169300000|2022-04-05 14:35:00|10272.9|10268.9|10249.6|10245.6|10278.4|10274.4|10239.3|10235.3|2362
1649169600000|2022-04-05 14:40:00|10249.1|10245.1|10137.1|10133.1|10254.6|10250.6|10126.4|10119.7|5874
1649169900000|2022-04-05 14:45:00|10137.8|10133.8|10189.2|10185.2|10196.5|10192.5|10117.7|10113.7|4639
1649170200000|2022-04-05 14:50:00|10189|10185|10192.4|10188.4|10211.5|10207.5|10178.5|10174.5|1952
1649170500000|2022-04-05 14:55:00|10192.9|10188.9|10172.4|10168.4|10192.9|10188.9|10159.2|10155.2|1787
1649170800000|2022-04-05 15:00:00|10175|10171|10197.9|10193.9|10205.4|10201.4|10160|10156|1840
1649171100000|2022-04-05 15:05:00|10197.4|10193.4|10222|10218|10231.7|10227.7|10197.3|10192.1|1887
1649171400000|2022-04-05 15:10:00|10222.2|10218.2|10246.7|10242.7|10252.2|10248.2|10185.3|10181.3|2507
1649171700000|2022-04-05 15:15:00|10247|10243|10293.5|10289.5|10301|10297|10245.7|10241.7|3498
1649172000000|2022-04-05 15:20:00|10293|10289|10244.1|10240.1|10294|10290|10244.1|10240.1|1902
1649172300000|2022-04-05 15:25:00|10243.9|10239.9|10213.8|10209.8|10267.2|10263.2|10204.1|10200.1|3043
1649172600000|2022-04-05 15:30:00|10213.5|10209.5|10227.5|10223.5|10234.9|10230.9|10202.6|10198.6|1697
1649172900000|2022-04-05 15:35:00|10226.5|10222.5|10252.4|10248.4|10254.4|10250.4|10222.5|10218.5|1463
1649173200000|2022-04-05 15:40:00|10252.8|10248.8|10189|10185|10263.3|10259.3|10185.9|10181.9|2573
1649173500000|2022-04-05 15:45:00|10189.6|10185.6|10225.5|10221.5|10229.5|10225.5|10184.9|10180.9|1846
1649173800000|2022-04-05 15:50:00|10224.2|10220.2|10195.1|10191.1|10225.5|10221.5|10192.6|10188.6|1030
1649174100000|2022-04-05 15:55:00|10194.8|10190.8|10193.3|10189.3|10204|10200|10184.8|10180.8|902
1649174400000|2022-04-05 16:00:00|10193.1|10189.1|10211.3|10207.3|10235|10231|10189.8|10185.8|1305
1649174700000|2022-04-05 16:05:00|10211|10207|10220|10216|10223.5|10219.5|10196.5|10192.5|695
1649175000000|2022-04-05 16:10:00|10219.8|10215.8|10235.5|10231.5|10242.9|10238.9|10219|10215|746
1649175300000|2022-04-05 16:15:00|10235.3|10231.3|10248.8|10244.8|10250.1|10246.1|10231.2|10227.2|835
1649175600000|2022-04-05 16:20:00|10249.3|10245.3|10224.7|10220.7|10250.8|10246.8|10222.5|10218.5|777
1649175900000|2022-04-05 16:25:00|10223.5|10219.5|10211|10207|10240.4|10236.4|10209.2|10205.2|1280
1649176200000|2022-04-05 16:30:00|10210.5|10206.5|10186.9|10182.9|10211.5|10207.5|10182.2|10176.5|1449
1649176500000|2022-04-05 16:35:00|10186.5|10182.5|10192.2|10188.2|10213.3|10209.3|10184.4|10180.4|753
1649176800000|2022-04-05 16:40:00|10191.9|10187.9|10220.3|10216.3|10225.8|10221.8|10188.9|10184.9|702
1649177100000|2022-04-05 16:45:00|10220.8|10216.8|10223.8|10219.8|10229.8|10225.8|10213.4|10209.4|575
1649177400000|2022-04-05 16:50:00|10223.6|10219.6|10213.9|10209.9|10228.9|10224.9|10210.6|10206.6|654
1649177700000|2022-04-05 16:55:00|10214.4|10210.4|10214.9|10210.9|10233.3|10229.3|10204.4|10200.4|1244
1649178000000|2022-04-05 17:00:00|10215.3|10211.3|10279.8|10275.8|10281.8|10277.8|10213.9|10209.9|1260
1649178300000|2022-04-05 17:05:00|10279.6|10275.6|10291.6|10287.6|10316|10312|10277.1|10273.1|2332
1649178600000|2022-04-05 17:10:00|10291.8|10287.8|10272.5|10268.5|10304|10300|10269.2|10265.2|1138
1649178900000|2022-04-05 17:15:00|10272.7|10268.7|10291.4|10287.4|10292.6|10288.6|10269.2|10265.2|919
1649179200000|2022-04-05 17:20:00|10295.6|10291.6|10282.2|10278.2|10296.4|10292.4|10262.2|10258.2|803
1649179500000|2022-04-05 17:25:00|10283.2|10279.2|10283|10279|10290.9|10286.9|10275.2|10271.2|545
1649179800000|2022-04-05 17:30:00|10283.2|10279.2|10286.7|10282.7|10291.7|10287.7|10275|10271|532
1649180100000|2022-04-05 17:35:00|10286.4|10282.4|10277.5|10273.5|10290.7|10286.7|10275.2|10271.2|724
1649180400000|2022-04-05 17:40:00|10277.7|10273.7|10221.8|10217.8|10280.7|10276.7|10221.3|10217.3|1589
1649180700000|2022-04-05 17:45:00|10221.6|10217.6|10218.3|10214.3|10237.8|10233.8|10204.5|10200.5|1790
1649181000000|2022-04-05 17:50:00|10217.3|10213.3|10207.8|10203.8|10226.7|10222.7|10205.8|10201.8|629
1649181300000|2022-04-05 17:55:00|10208.3|10204.3|10231.5|10227.5|10237.7|10233.7|10204.8|10200.8|1472
1649181600000|2022-04-05 18:00:00|10231.2|10227.2|10216.3|10212.3|10251.3|10247.3|10213.3|10209.3|1127
1649181900000|2022-04-05 18:05:00|10215.8|10211.8|10225.5|10221.5|10225.5|10221.5|10188.1|10184.1|2436
1649182200000|2022-04-05 18:10:00|10225.8|10221.8|10212.8|10208.8|10230.9|10226.9|10209.6|10205.6|1648
1649182500000|2022-04-05 18:15:00|10211.9|10207.9|10217.1|10213.1|10246.2|10242.2|10208.6|10204.6|2340
1649182800000|2022-04-05 18:20:00|10218|10214|10192.5|10188.5|10231.6|10227.6|10185.7|10181.7|2698
1649183100000|2022-04-05 18:25:00|10191.8|10187.8|10126.9|10122.9|10202.3|10198.3|10100.8|10096.8|9114
1649183400000|2022-04-05 18:30:00|10128.4|10124.4|10123.5|10119.5|10133.9|10129.9|10106.7|10102.7|2666
1649183700000|2022-04-05 18:35:00|10123|10119|10084.5|10080.5|10125.4|10121.4|10076.4|10072.4|2243
1649184000000|2022-04-05 18:40:00|10086.3|10082.3|10092.7|10088.7|10108.2|10104.2|10083.7|10079.7|985
1649184300000|2022-04-05 18:45:00|10092.4|10088.4|10101.9|10097.9|10115.4|10111.4|10092.4|10088.4|736
1649184600000|2022-04-05 18:50:00|10101.6|10097.6|10103.1|10099.1|10108.9|10104.9|10093.6|10089.6|433
1649184900000|2022-04-05 18:55:00|10103.4|10099.4|10105.1|10101.1|10115.8|10111.8|10098.8|10094.8|387
1649185200000|2022-04-05 19:00:00|10105.3|10101.3|10091.1|10087.1|10107.8|10103.8|10089.1|10085.1|344
1649185500000|2022-04-05 19:05:00|10090.8|10086.8|10064.1|10060.1|10092.6|10086.8|10043.2|10038|1744
1649185800000|2022-04-05 19:10:00|10063.9|10059.9|10044.5|10040.5|10065.9|10061.9|10041|10037|775
1649186100000|2022-04-05 19:15:00|10045|10041|10036|10032|10052.5|10048.5|10026.5|10022.5|1364
1649186400000|2022-04-05 19:20:00|10036.2|10032.2|10012.2|10008.2|10036.2|10032.2|10001.5|9997.5|1473
1649186700000|2022-04-05 19:25:00|10013.7|10009.7|10015.9|10011.9|10028.9|10024.9|10004|10000|906
1649187000000|2022-04-05 19:30:00|10015|10011|9986.5|9982.5|10015|10011|9986.2|9982.2|982
1649187300000|2022-04-05 19:35:00|9986.2|9982.2|9978.9|9974.9|9991.2|9987.2|9955|9951|1279
1649187600000|2022-04-05 19:40:00|9978.3|9974.3|9972.9|9968.9|9982.4|9978.4|9969.4|9965.4|636
1649187900000|2022-04-05 19:45:00|9973.4|9969.4|9938.4|9934.4|9975.8|9969.4|9934.1|9930.1|1659
1649188200000|2022-04-05 19:50:00|9938|9934|9946.9|9942.9|9951.9|9947.9|9922.2|9918.2|1407
1649188500000|2022-04-05 19:55:00|9946.6|9942.6|9956.7|9952.7|9964.4|9960.4|9941.9|9937.9|1288
1649188800000|2022-04-05 20:00:00|9957.3|9953.3|9979.6|9975.6|9980.9|9976.9|9954.4|9950.4|622
1649189100000|2022-04-05 20:05:00|9979.2|9975.2|9978.4|9974.4|9984.4|9980.4|9975.9|9971.9|194
1649189400000|2022-04-05 20:10:00|9978.1|9974.1|10007.5|10003.5|10008|10004|9977.9|9973.9|404
1649189700000|2022-04-05 20:15:00|10007.7|10003.7|9993.3|9989.3|10011.8|10007.8|9989.1|9985.1|423
1649190000000|2022-04-05 20:20:00|9992.8|9988.8|10005.3|10001.3|10007.3|10003.3|9991.1|9986.7|349
1649190300000|2022-04-05 20:25:00|10004.8|10000.8|10017.8|10007.8|10021.3|10016.7|9992.4|9988.4|516
1649190600000|2022-04-05 20:30:00|10015.8|10011.8|10007.8|10003.8|10030|10023.7|9998.3|9992.8|493
1649190900000|2022-04-05 20:35:00|10007.3|10003.3|10007.5|10003.5|10014.5|10010.5|9996.3|9992.3|294
1649191200000|2022-04-05 20:40:00|10007.3|10003.3|10013.3|10009.3|10016.3|10012.3|10002.3|9998.3|220
1649191500000|2022-04-05 20:45:00|10013.7|10009.7|10013.5|10009.5|10019.2|10015.2|9997.2|9993.2|285
1649191800000|2022-04-05 20:50:00|10013|10009|10044.4|10040.4|10047.2|10043.2|10012.7|10008.7|332
1649192100000|2022-04-05 20:55:00|10045.1|10041.1|10068.9|10058.9|10070.6|10065.4|10043.2|10039.2|445
1649196000000|2022-04-05 22:00:00|10053.7|10043.7|10064.7|10060.7|10081.9|10074.9|10053.7|10043.7|260
1649196300000|2022-04-05 22:05:00|10064.5|10060.5|10080.4|10076.4|10104.4|10097.4|10064.5|10060.5|356
1649196600000|2022-04-05 22:10:00|10080.9|10076.9|10077.3|10067.3|10080.9|10076.9|10071.7|10063.9|61
1649196900000|2022-04-05 22:15:00|10075.7|10065.7|10064.7|10060.7|10075.7|10068.4|10063.4|10056.7|50
1649197200000|2022-04-05 22:20:00|10064.1|10060.1|10050.4|10046.4|10064.6|10060.6|10034.4|10027.4|235
1649197500000|2022-04-05 22:25:00|10049.9|10045.9|10049.9|10045.9|10056.7|10050.2|10044.4|10037.9|57
1649197800000|2022-04-05 22:30:00|10049.7|10045.7|10037.2|10033.2|10049.7|10045.7|10028.9|10022.4|159
1649198100000|2022-04-05 22:35:00|10037.7|10033.7|10031.7|10027.7|10042.2|10033.7|10027.7|10020.6|69
1649198400000|2022-04-05 22:40:00|10034.2|10024.2|10036.2|10032.2|10052.4|10045.7|10022.9|10015.9|177
1649198700000|2022-04-05 22:45:00|10035.8|10031.8|10041|10037|10044.5|10038.1|10035.2|10031.2|30
1649199000000|2022-04-05 22:50:00|10040.7|10036.7|10029.1|10025.1|10041.7|10036.7|10026.6|10022.6|43
1649199300000|2022-04-05 22:55:00|10026.6|10022.6|10011.2|10007.2|10027.1|10023.1|10008.3|10003|175
1649199600000|2022-04-05 23:00:00|10013.7|10003.7|10017.4|10007.4|10027.4|10021.1|10003.7|9998.7|166
1649199900000|2022-04-05 23:05:00|10017.7|10007.7|10022.4|10018.4|10033.4|10023.9|10012.7|10007.7|59
1649200200000|2022-04-05 23:10:00|10022.2|10018.2|10012.6|10008.6|10026|10019.2|10008.2|10001|72
1649200500000|2022-04-05 23:15:00|10013.7|10009.7|10018.3|10014.3|10022.1|10015.8|10008.2|10001.2|48
1649200800000|2022-04-05 23:20:00|10019.3|10015.3|10026.3|10022.3|10027.7|10022.3|10016.8|10012.1|34
1649201100000|2022-04-05 23:25:00|10025.8|10021.8|10030.3|10026.3|10036.7|10032.7|10023.1|10017.8|82
1649201400000|2022-04-05 23:30:00|10030.1|10026.1|10028.5|10024.5|10033.4|10026.8|10024.5|10019.5|54
1649201700000|2022-04-05 23:35:00|10028.1|10024.1|10024.8|10020.8|10032.6|10028.1|10018|10014|78
1649202000000|2022-04-05 23:40:00|10025|10021|10022.5|10018.5|10025.5|10021.5|10006.6|10002.1|152
1649202300000|2022-04-05 23:45:00|10022.7|10018.7|10024.5|10020.5|10027.5|10020.5|10010.2|10004.4|50
1649202600000|2022-04-05 23:50:00|10024.2|10020.2|10029|10025|10031|10027|10020|10013|45
1649202900000|2022-04-05 23:55:00|10025|10021|10038|10034|10043.3|10038.3|10018.6|10012.4|125
1649203200000|2022-04-06 00:00:00|10037.7|10033.7|10017.8|10013.8|10051.2|10045.7|9975.5|9968.1|1083
1649203500000|2022-04-06 00:05:00|10018.1|10014.1|10054.6|10050.6|10059|10053.9|10016.6|10012.6|448
1649203800000|2022-04-06 00:10:00|10054.9|10050.9|10000.7|9996.7|10063.4|10059.4|9994.7|9988.9|608
1649204100000|2022-04-06 00:15:00|10000.2|9996.2|9998.4|9994.4|10021.1|10015.1|9985.7|9979.7|562
1649204400000|2022-04-06 00:20:00|9997.4|9993.4|10020.9|10016.9|10023.9|10019.9|9994.9|9990.8|230
1649204700000|2022-04-06 00:25:00|10021.1|10017.1|10038.6|10034.6|10039.4|10035.4|10021.1|10017.1|249
1649205000000|2022-04-06 00:30:00|10038.9|10034.9|10052.6|10048.6|10055.1|10051.1|10035.1|10031.1|271
1649205300000|2022-04-06 00:35:00|10052.4|10048.4|10038.3|10034.3|10052.4|10048.4|10038.3|10034.3|176
1649205600000|2022-04-06 00:40:00|10038.5|10034.5|10048|10044|10052.3|10048.3|10038.5|10034.5|110
1649205900000|2022-04-06 00:45:00|10048.3|10044.3|10054|10050|10059.8|10055|10047.8|10043.8|144
1649206200000|2022-04-06 00:50:00|10053.7|10049.7|10049.7|10045.7|10053.7|10049.7|10025.7|10021.7|331
1649206500000|2022-04-06 00:55:00|10049.4|10045.4|10052.7|10048.7|10059.9|10055.9|10035.9|10031.9|315
1649206800000|2022-04-06 01:00:00|10053.2|10049.2|10047.9|10043.9|10063.3|10058.9|10013.9|10008.9|1219
1649207100000|2022-04-06 01:05:00|10047.6|10043.6|10061.5|10057.5|10074.5|10068.5|10042.6|10035.6|1229
1649207400000|2022-04-06 01:10:00|10062.3|10058.3|10077.3|10073.3|10084|10080|10059.2|10052|518
1649207700000|2022-04-06 01:15:00|10077.1|10073.1|10103.8|10099.8|10104.1|10100.1|10064.1|10060.1|564
1649208000000|2022-04-06 01:20:00|10103.6|10099.6|10092.6|10088.6|10103.6|10099.6|10079.9|10075.8|535
1649208300000|2022-04-06 01:25:00|10093.6|10089.6|10083.6|10079.6|10103.1|10099.1|10077.8|10073.8|302
1649208600000|2022-04-06 01:30:00|10086.8|10076.8|10085|10081|10094.6|10090.6|10070.9|10066.9|235
1649208900000|2022-04-06 01:35:00|10085.7|10081.7|10086.9|10082.9|10102.3|10096.8|10074|10070|426
1649209200000|2022-04-06 01:40:00|10086.6|10082.6|10068.3|10064.3|10095|10087.8|10061.9|10057.6|351
1649209500000|2022-04-06 01:45:00|10068.6|10064.6|10066.1|10062.1|10074.8|10069.7|10055.7|10051.7|336
1649209800000|2022-04-06 01:50:00|10068.5|10064.5|10081.8|10077.8|10088.3|10082.3|10057|10051.8|351
1649210100000|2022-04-06 01:55:00|10082|10078|10089.8|10085.8|10091.8|10087.8|10079.7|10074.7|219
1649210400000|2022-04-06 02:00:00|10090.8|10086.8|10101.3|10097.3|10101.8|10097.8|10087.8|10083.3|394
1649210700000|2022-04-06 02:05:00|10099.6|10095.6|10091.9|10087.9|10106.3|10102.3|10089.6|10085.6|293
1649211000000|2022-04-06 02:10:00|10091.6|10087.6|10103.8|10099.8|10120.8|10116.8|10089.1|10085.1|475
1649211300000|2022-04-06 02:15:00|10103.4|10099.4|10106.8|10102.8|10108.5|10104.5|10098.1|10094.1|123
1649211600000|2022-04-06 02:20:00|10106.5|10102.5|10093.8|10089.8|10109.3|10105.3|10091.5|10087.5|146
1649211900000|2022-04-06 02:25:00|10093.5|10089.5|10093.5|10089.5|10095.8|10091.8|10089|10085|162
1649212200000|2022-04-06 02:30:00|10093|10089|10099.7|10095.7|10105|10101|10085.8|10081.8|270
1649212500000|2022-04-06 02:35:00|10100|10096|10119.5|10115.5|10119.5|10115.5|10097.3|10093.3|343
1649212800000|2022-04-06 02:40:00|10118.2|10114.2|10131.7|10127.7|10138.9|10134.9|10106.7|10102.7|773
1649213100000|2022-04-06 02:45:00|10131.9|10127.9|10143.7|10139.7|10146.4|10142.4|10127.4|10123.4|497
1649213400000|2022-04-06 02:50:00|10144.2|10140.2|10123.5|10119.5|10144.7|10140.7|10121.7|10117|631
1649213700000|2022-04-06 02:55:00|10123.7|10119.7|10112.4|10108.4|10131.4|10127.4|10094.2|10090.2|965
1649214000000|2022-04-06 03:00:00|10112.9|10108.9|10114.6|10110.6|10123.2|10119.2|10101.4|10097.4|327
1649214300000|2022-04-06 03:05:00|10115.7|10111.7|10115.6|10111.6|10129.9|10125.9|10109.7|10105.6|311
1649214600000|2022-04-06 03:10:00|10116.7|10112.7|10108.6|10104.6|10124.4|10120.4|10099.5|10095.5|136
1649214900000|2022-04-06 03:15:00|10109.1|10105.1|10120.9|10116.9|10125.4|10121.4|10109.1|10105.1|83
1649215200000|2022-04-06 03:20:00|10121.4|10117.4|10132.1|10128.1|10140.9|10136.9|10121.4|10117.4|277
1649215500000|2022-04-06 03:25:00|10132.5|10128.5|10124.6|10120.6|10139.6|10135.6|10124.1|10120.1|119
1649215800000|2022-04-06 03:30:00|10124.8|10120.8|10130.3|10126.3|10133|10129|10121.1|10117.1|93
1649216100000|2022-04-06 03:35:00|10130|10126|10121.6|10117.6|10130.3|10126.3|10118.9|10114.9|88
1649216400000|2022-04-06 03:40:00|10121.8|10117.8|10124.3|10120.3|10128.5|10124.5|10110.1|10106.1|146
1649216700000|2022-04-06 03:45:00|10123.5|10119.5|10125.8|10121.8|10128.3|10124.3|10123|10119|66
1649217000000|2022-04-06 03:50:00|10126|10122|10127.5|10123.5|10134.2|10130.2|10124.2|10120.2|136
1649217300000|2022-04-06 03:55:00|10126.7|10122.7|10119.2|10115.2|10127.2|10123.2|10118.5|10114.5|66
1649217600000|2022-04-06 04:00:00|10119.7|10115.7|10115.2|10111.2|10125.5|10121.5|10114.5|10110.5|135
1649217900000|2022-04-06 04:05:00|10115.5|10111.5|10115.5|10111.5|10121.3|10117.3|10109.5|10105.5|127
1649218200000|2022-04-06 04:10:00|10115.2|10111.2|10130.2|10126.2|10130.2|10126.2|10113.2|10109.2|108
1649218500000|2022-04-06 04:15:00|10130|10126|10141.1|10137.1|10144.1|10140.1|10127.7|10123.7|233
1649218800000|2022-04-06 04:20:00|10141.4|10137.4|10127.6|10123.6|10141.4|10137.4|10124.6|10120.6|114
1649219100000|2022-04-06 04:25:00|10127.4|10123.4|10126.6|10122.6|10131.1|10127.1|10116.9|10112.9|98
1649219400000|2022-04-06 04:30:00|10126.1|10122.1|10118.6|10114.6|10126.1|10122.1|10107.6|10103.6|162
1649219700000|2022-04-06 04:35:00|10118.8|10114.8|10128.8|10124.8|10128.8|10124.8|10118.3|10114.3|74
1649220000000|2022-04-06 04:40:00|10129|10125|10137.1|10133.1|10138.8|10134.8|10125.6|10121.6|109
1649220300000|2022-04-06 04:45:00|10137.4|10133.4|10129.3|10125.3|10141.6|10137.6|10127.6|10123.6|140
1649220600000|2022-04-06 04:50:00|10128.2|10124.2|10132.6|10128.6|10132.6|10128.6|10124.8|10120.8|70
1649220900000|2022-04-06 04:55:00|10132.8|10128.8|10125|10121|10136.6|10132.6|10123.3|10119.3|82
1649221200000|2022-04-06 05:00:00|10124.8|10120.8|10123.3|10119.3|10128|10124|10121.3|10117.3|59
1649221500000|2022-04-06 05:05:00|10122.8|10118.8|10117.3|10113.3|10126|10122|10115.3|10111.3|68
1649221800000|2022-04-06 05:10:00|10116.8|10112.8|10103.6|10099.6|10119.5|10115.5|10099.8|10095.8|229
1649222100000|2022-04-06 05:15:00|10103|10099|10112.7|10108.7|10123.2|10119.2|10099.1|10095.1|246
1649222400000|2022-04-06 05:20:00|10113.2|10109.2|10124.4|10120.4|10124.4|10120.4|10112.2|10108.2|105
1649222700000|2022-04-06 05:25:00|10123.1|10119.1|10123.9|10119.9|10130.4|10126.4|10118.5|10114.5|106
1649223000000|2022-04-06 05:30:00|10124.2|10120.2|10134.1|10130.1|10140.4|10136.4|10123.5|10118.1|325
1649223300000|2022-04-06 05:35:00|10137.3|10127.3|10142.6|10138.6|10152.1|10148.1|10134.6|10127.3|368
1649223600000|2022-04-06 05:40:00|10143.5|10139.5|10149.1|10145.1|10149.1|10145.1|10140.6|10136.6|135
1649223900000|2022-04-06 05:45:00|10149.3|10145.3|10173.8|10169.8|10180.1|10176.1|10147.8|10143.8|887
1649224200000|2022-04-06 05:50:00|10173.5|10169.5|10156.3|10152.3|10177.8|10173.3|10156.1|10152.1|279
1649224500000|2022-04-06 05:55:00|10156.8|10152.8|10147|10143|10168.2|10164.2|10145|10141|253
1649224800000|2022-04-06 06:00:00|10145.7|10141.7|10152.4|10148.4|10167.9|10163.8|10135.7|10131.3|771
1649225100000|2022-04-06 06:05:00|10152.2|10148.2|10141.9|10137.9|10161.9|10157.9|10135.6|10131.2|603
1649225400000|2022-04-06 06:10:00|10141.6|10137.6|10146.6|10142.6|10159.1|10154.6|10138.6|10134.6|232
1649225700000|2022-04-06 06:15:00|10146.4|10142.4|10152.9|10148.9|10160.6|10156.6|10146.1|10142.1|206
1649226000000|2022-04-06 06:20:00|10152.5|10148.5|10160.9|10156.9|10168.2|10163.4|10152.5|10148.5|174
1649226300000|2022-04-06 06:25:00|10161.9|10157.9|10157.1|10153.1|10164.4|10160.4|10146.7|10142.7|229
1649226600000|2022-04-06 06:30:00|10156.1|10152.1|10147.6|10143.6|10160.4|10156.4|10140.1|10136.1|293
1649226900000|2022-04-06 06:35:00|10147.9|10143.9|10145.6|10141.6|10150.1|10146.1|10128.9|10124.9|363
1649227200000|2022-04-06 06:40:00|10145.1|10141.1|10139.6|10135.6|10155.6|10151.6|10137.9|10133.9|387
1649227500000|2022-04-06 06:45:00|10139.9|10135.9|10160.9|10156.9|10161.9|10157.9|10135.2|10131.2|343
1649227800000|2022-04-06 06:50:00|10160.6|10156.6|10156.8|10152.8|10164.6|10160.6|10134.9|10130.9|513
1649228100000|2022-04-06 06:55:00|10157.1|10153.1|10144.8|10140.8|10158.8|10154.8|10142.1|10138.1|182
1649228400000|2022-04-06 07:00:00|10145.1|10141.1|10140.7|10136.7|10165.7|10161.7|10135.4|10131.4|530
1649228700000|2022-04-06 07:05:00|10140.9|10136.9|10139.3|10135.3|10141.2|10137.2|10109.4|10104.8|979
1649229000000|2022-04-06 07:10:00|10139.1|10135.1|10124.6|10120.6|10142.1|10138.1|10115.4|10111.4|658
1649229300000|2022-04-06 07:15:00|10124.4|10120.4|10121.7|10117.7|10131.5|10127.5|10118.5|10114.5|270
1649229600000|2022-04-06 07:20:00|10120.8|10116.8|10113.9|10109.9|10131.5|10127.5|10102.3|10098.3|494
1649229900000|2022-04-06 07:25:00|10114.2|10110.2|10123.1|10119.1|10131.3|10127.3|10102.5|10098|367
1649230200000|2022-04-06 07:30:00|10124.3|10120.3|10173|10169|10173.3|10169.3|10122.4|10118.4|1471
1649230500000|2022-04-06 07:35:00|10172.8|10168.8|10174.7|10170.7|10183.6|10178.6|10160.5|10156.5|1175
1649230800000|2022-04-06 07:40:00|10174.9|10170.9|10203.4|10199.4|10214|10210|10168.9|10164.9|899
1649231100000|2022-04-06 07:45:00|10203.9|10199.9|10200.4|10196.4|10223.9|10219.9|10198.4|10194.4|966
1649231400000|2022-04-06 07:50:00|10200.6|10196.6|10196.9|10192.9|10208.4|10204.4|10179.4|10175.4|782
1649231700000|2022-04-06 07:55:00|10197.1|10193.1|10206.8|10202.8|10208.8|10204.8|10178.4|10174.4|614
1649232000000|2022-04-06 08:00:00|10216.4|10212.4|10233.2|10229.2|10237.3|10233.3|10213.3|10209.3|1153
1649232300000|2022-04-06 08:05:00|10233.7|10229.7|10241.9|10237.9|10255.3|10251.3|10222.9|10218.9|999
1649232600000|2022-04-06 08:10:00|10242.4|10238.4|10233.7|10229.7|10250.2|10246.2|10229.7|10225.7|618
1649232900000|2022-04-06 08:15:00|10233.9|10229.9|10230.9|10226.9|10237.2|10233.2|10224.1|10220.1|645
1649233200000|2022-04-06 08:20:00|10231.8|10227.8|10257.3|10253.3|10262.3|10258.3|10231.8|10227.8|1176
1649233500000|2022-04-06 08:25:00|10257.8|10253.8|10219.7|10215.7|10263.6|10259.6|10218.9|10214.9|1125
1649233800000|2022-04-06 08:30:00|10220|10216|10238.8|10234.8|10249.8|10245.8|10218.3|10214.3|962
1649234100000|2022-04-06 08:35:00|10238.6|10234.6|10232.8|10228.8|10253.3|10249.3|10228.8|10224.8|523
1649234400000|2022-04-06 08:40:00|10231.8|10227.8|10237.5|10233.5|10241|10237|10225.4|10221.4|306
1649234700000|2022-04-06 08:45:00|10237|10233|10260.3|10256.3|10269.2|10265.2|10235.7|10231.7|826
1649235000000|2022-04-06 08:50:00|10260.5|10256.5|10249.6|10245.6|10263.3|10259.3|10247.6|10243.6|555
1649235300000|2022-04-06 08:55:00|10249.8|10245.8|10235.8|10231.8|10250.8|10246.8|10226.8|10222.8|808
1649235600000|2022-04-06 09:00:00|10235.5|10231.5|10242.6|10238.6|10260.2|10256.2|10235.5|10231.5|849
1649235900000|2022-04-06 09:05:00|10242.9|10238.9|10233.4|10229.4|10253|10249|10229.4|10225.4|390
1649236200000|2022-04-06 09:10:00|10232.7|10228.7|10214.7|10210.7|10232.9|10228.9|10206.2|10202.2|858
1649236500000|2022-04-06 09:15:00|10214.5|10210.5|10210.3|10206.3|10219.2|10215.2|10196.2|10192.2|655
1649236800000|2022-04-06 09:20:00|10210|10206|10224.4|10220.4|10226.3|10222.3|10201.4|10197.4|455
1649237100000|2022-04-06 09:25:00|10221.9|10217.9|10235.9|10231.9|10246.5|10242.5|10218.4|10214.4|421
1649237400000|2022-04-06 09:30:00|10234.9|10230.9|10281.2|10277.2|10289.3|10283.2|10234.9|10230.9|1445
1649237700000|2022-04-06 09:35:00|10281.5|10277.5|10321.1|10317.1|10321.2|10317.2|10269.3|10265.3|984
1649238000000|2022-04-06 09:40:00|10321.6|10317.6|10292.6|10288.6|10324.8|10320.8|10290.4|10286.4|1084
1649238300000|2022-04-06 09:45:00|10291.4|10287.4|10296.1|10292.1|10310.8|10306.8|10291.4|10287.4|483
1649238600000|2022-04-06 09:50:00|10296.4|10292.4|10288.8|10284.8|10313.1|10309.1|10285.8|10281.8|450
1649238900000|2022-04-06 09:55:00|10290|10286|10280.8|10276.8|10304.4|10300.4|10278.5|10274.5|647
1649239200000|2022-04-06 10:00:00|10281.3|10277.3|10288.6|10284.6|10299.4|10295.4|10277.2|10273.2|532
1649239500000|2022-04-06 10:05:00|10288.1|10284.1|10290.6|10286.6|10306.3|10302.3|10284.1|10278.1|394
1649239800000|2022-04-06 10:10:00|10290.9|10286.9|10291.1|10287.1|10306.5|10302.5|10281.1|10277.1|597
1649240100000|2022-04-06 10:15:00|10290.9|10286.9|10284.1|10280.1|10295.9|10291.9|10279.7|10275.7|214
1649240400000|2022-04-06 10:20:00|10283.9|10279.9|10282.7|10278.7|10299.9|10295.9|10279.7|10273.8|377
1649240700000|2022-04-06 10:25:00|10282.9|10278.9|10281.5|10277.5|10298.2|10294.2|10279|10275|294
1649241000000|2022-04-06 10:30:00|10280.9|10276.9|10286.8|10282.8|10293.3|10289.3|10278.4|10274.4|295
1649241300000|2022-04-06 10:35:00|10284.8|10280.8|10286.8|10282.8|10292.9|10288.9|10263.8|10258.6|830
1649241600000|2022-04-06 10:40:00|10286.5|10282.5|10265.1|10261.1|10286.8|10282.8|10261.2|10257.2|591
1649241900000|2022-04-06 10:45:00|10265.3|10261.3|10262|10258|10282|10278|10257.3|10253.3|550
1649242200000|2022-04-06 10:50:00|10260.8|10256.8|10286.7|10282.7|10311.7|10307.7|10259.2|10255.2|1114
1649242500000|2022-04-06 10:55:00|10286.4|10282.4|10308.4|10304.4|10318.4|10314.4|10285.4|10281.4|822
1649242800000|2022-04-06 11:00:00|10308.2|10304.2|10295.1|10291.1|10309.4|10305.4|10286.7|10282.7|634
1649243100000|2022-04-06 11:05:00|10294.8|10290.8|10282|10278|10295.9|10290.8|10277|10273|304
1649243400000|2022-04-06 11:10:00|10281.5|10277.5|10265.9|10261.9|10298.9|10294.9|10254.3|10249.7|854
1649243700000|2022-04-06 11:15:00|10265.4|10261.4|10259.5|10255.5|10267.9|10263.9|10254.6|10250.6|398
1649244000000|2022-04-06 11:20:00|10259.3|10255.3|10272.5|10268.5|10282.2|10278.2|10256.8|10252.8|511
1649244300000|2022-04-06 11:25:00|10272|10268|10259.5|10255.5|10276.3|10272.3|10251.5|10247.5|254
1649244600000|2022-04-06 11:30:00|10260|10256|10280.4|10276.4|10294.4|10290.4|10258.5|10254.5|835
1649244900000|2022-04-06 11:35:00|10282.7|10278.7|10265.7|10261.7|10286.2|10282.2|10259.3|10255.3|444
1649245200000|2022-04-06 11:40:00|10265.9|10261.9|10235.3|10231.3|10266.8|10262.8|10230.5|10226.5|801
1649245500000|2022-04-06 11:45:00|10235|10231|10225.4|10221.4|10243.5|10239.5|10212.9|10208.8|1131
1649245800000|2022-04-06 11:50:00|10225.1|10221.1|10237.2|10233.2|10243.4|10239.4|10223.4|10219.4|448
1649246100000|2022-04-06 11:55:00|10236.9|10232.9|10232.4|10228.4|10245.9|10241.9|10228|10223.4|651
1649246400000|2022-04-06 12:00:00|10229|10225|10239.2|10235.2|10251.1|10247.1|10213.5|10209.5|1397
1649246700000|2022-04-06 12:05:00|10239|10235|10224.5|10220.5|10246.6|10242.6|10212.1|10208.1|629
1649247000000|2022-04-06 12:10:00|10224.3|10220.3|10241.6|10237.6|10242.5|10238.5|10188.5|10184.5|1963
1649247300000|2022-04-06 12:15:00|10241.4|10237.4|10254.2|10250.2|10257.2|10253.2|10240.1|10236.1|1031
1649247600000|2022-04-06 12:20:00|10254.5|10250.5|10249.5|10245.5|10257|10253|10239.5|10235.5|727
1649247900000|2022-04-06 12:25:00|10249.2|10245.2|10248.7|10244.7|10263.2|10259.2|10241.3|10237.3|656
1649248200000|2022-04-06 12:30:00|10249|10245|10246.5|10242.5|10249|10245|10236.3|10232.3|601
1649248500000|2022-04-06 12:35:00|10244.5|10240.5|10245.5|10241.5|10254.5|10250.5|10242.5|10238.5|394
1649248800000|2022-04-06 12:40:00|10244.5|10240.5|10224|10220|10246.9|10242.9|10223.5|10219.5|601
1649249100000|2022-04-06 12:45:00|10223.8|10219.8|10224.2|10220.2|10235.3|10231.3|10211.1|10207.1|853
1649249400000|2022-04-06 12:50:00|10224.8|10220.8|10232.5|10228.5|10235.8|10231.8|10217.3|10213.3|784
1649249700000|2022-04-06 12:55:00|10232.3|10228.3|10228.2|10224.2|10241.6|10237.6|10215.2|10211.2|625
1649250000000|2022-04-06 13:00:00|10228.7|10224.7|10237.2|10233.2|10249.3|10245.3|10204.3|10200.3|2214
1649250300000|2022-04-06 13:05:00|10237.4|10233.4|10200.3|10196.3|10255.6|10251.6|10197.6|10193.6|1921
1649250600000|2022-04-06 13:10:00|10200.1|10196.1|10175.4|10171.4|10210.7|10206.7|10167|10163|2481
1649250900000|2022-04-06 13:15:00|10175|10171|10185.4|10181.4|10200.9|10196.9|10174.4|10170.4|1273
1649251200000|2022-04-06 13:20:00|10185|10181|10157.7|10153.7|10192.2|10188.2|10150|10146|2581
1649251500000|2022-04-06 13:25:00|10157.5|10153.5|10146.1|10142.1|10172.1|10168.1|10114.2|10110.2|4140
1649251800000|2022-04-06 13:30:00|10146.6|10142.6|10166.4|10162.4|10169.2|10165.2|10130.6|10126.6|3355
1649252100000|2022-04-06 13:35:00|10166.1|10162.1|10127.2|10123.2|10182.6|10178.6|10108.8|10104.8|2481
1649252400000|2022-04-06 13:40:00|10127.7|10123.7|10055.7|10051.7|10133.2|10129.2|10048.4|10044.4|4236
1649252700000|2022-04-06 13:45:00|10053.9|10049.9|10070.7|10066.7|10074|10070|10047.3|10043.3|4033
1649253000000|2022-04-06 13:50:00|10071.2|10067.2|10065.7|10061.7|10074.7|10070.7|10042|10038|2489
1649253300000|2022-04-06 13:55:00|10066.2|10062.2|10074.9|10070.9|10079.8|10075.8|10046.4|10042.4|1796
1649253600000|2022-04-06 14:00:00|10074.3|10070.3|10104.4|10100.4|10109.9|10105.9|10067.9|10063.9|2603
1649253900000|2022-04-06 14:05:00|10104.7|10100.7|10106|10102|10114.6|10110.6|10081.3|10077.3|1317
1649254200000|2022-04-06 14:10:00|10105.3|10101.3|10145.9|10141.9|10162.8|10158.8|10105|10101|2591
1649254500000|2022-04-06 14:15:00|10146.3|10142.3|10189.9|10185.9|10194.2|10190.2|10146.3|10142.3|2324
1649254800000|2022-04-06 14:20:00|10189.5|10185.5|10175.7|10171.7|10200.7|10196.7|10172.8|10168.8|2160
1649255100000|2022-04-06 14:25:00|10176.1|10172.1|10173.3|10163.3|10185.5|10181.5|10157.6|10152.1|1519
1649255400000|2022-04-06 14:30:00|10173.1|10163.1|10141.3|10137.3|10173.1|10163.1|10119.3|10115.3|4316
1649255700000|2022-04-06 14:35:00|10141.9|10137.9|10111.5|10107.5|10155.6|10151.6|10091.8|10087.8|3956
1649256000000|2022-04-06 14:40:00|10111.3|10107.3|10065.3|10061.3|10114.8|10110.8|10064|10060|2686
1649256300000|2022-04-06 14:45:00|10065|10061|10062|10058|10076|10072|10021.9|10017.9|4729
1649256600000|2022-04-06 14:50:00|10061.3|10057.3|10088.4|10084.4|10101.9|10097.9|10053.7|10049.7|2912
1649256900000|2022-04-06 14:55:00|10088.1|10084.1|10070.9|10066.9|10097.4|10093.4|10064.2|10060.2|1857
1649257200000|2022-04-06 15:00:00|10070.4|10066.4|10101.6|10097.6|10106.3|10102.3|10070.4|10066.4|2130
1649257500000|2022-04-06 15:05:00|10102|10098|10102|10098|10117.2|10113.2|10092.3|10088.3|1456
1649257800000|2022-04-06 15:10:00|10102.6|10098.6|10036.5|10032.5|10107.4|10103.4|10023.5|10019.5|3043
1649258100000|2022-04-06 15:15:00|10036.1|10032.1|9965.7|9961.7|10036.8|10032.8|9943.5|9939.5|8073
1649258400000|2022-04-06 15:20:00|9966.2|9962.2|9920.2|9916.2|9969.4|9965.4|9886.7|9882.7|7342
1649258700000|2022-04-06 15:25:00|9920.5|9916.5|9891.2|9887.2|9939.2|9935.2|9880|9876|4193
1649259000000|2022-04-06 15:30:00|9891.5|9887.5|9880.1|9876.1|9900.5|9896.5|9823|9819|7197
1649259300000|2022-04-06 15:35:00|9879.7|9875.7|9852.9|9848.9|9879.7|9875.7|9834.7|9830.7|2945
1649259600000|2022-04-06 15:40:00|9853.6|9849.6|9847|9843|9859.1|9855.1|9815|9811|3065
1649259900000|2022-04-06 15:45:00|9846.8|9842.8|9855.2|9851.2|9866.8|9862.8|9835.5|9831.5|2190
1649260200000|2022-04-06 15:50:00|9854.2|9850.2|9896.2|9892.2|9902.9|9898.9|9844.5|9840.5|3083
1649260500000|2022-04-06 15:55:00|9896.4|9892.4|9890|9886|9927.3|9923.3|9889|9885|2413
1649260800000|2022-04-06 16:00:00|9889.8|9885.8|9904|9900|9907|9903|9888.5|9884.5|1049
1649261100000|2022-04-06 16:05:00|9903.8|9899.8|9913.3|9909.3|9933|9929|9884.3|9880.3|2036
1649261400000|2022-04-06 16:10:00|9915|9911|9854.8|9850.8|9918|9914|9851.3|9847.3|3534
1649261700000|2022-04-06 16:15:00|9856.3|9852.3|9816|9812|9857.4|9853.4|9785.1|9781.1|5321
1649262000000|2022-04-06 16:20:00|9815.5|9811.5|9837.5|9833.5|9845.2|9841.2|9811.3|9807.3|1852
1649262300000|2022-04-06 16:25:00|9836.9|9832.9|9829.9|9825.9|9839.9|9835.9|9816.7|9812.7|1209
1649262600000|2022-04-06 16:30:00|9830.5|9826.5|9865.3|9861.3|9875.7|9871.7|9829.3|9825.3|1764
1649262900000|2022-04-06 16:35:00|9866.1|9862.1|9849.2|9845.2|9871.7|9867.7|9845.9|9841.9|1460
1649263200000|2022-04-06 16:40:00|9849.3|9845.3|9863.4|9859.4|9864.5|9860.5|9845.2|9841.2|1172
1649263500000|2022-04-06 16:45:00|9863|9859|9831.5|9827.5|9865.7|9861.7|9815.4|9811.4|1893
1649263800000|2022-04-06 16:50:00|9829.8|9825.8|9864.5|9860.5|9876.2|9872.2|9820.4|9816.4|1477
1649264100000|2022-04-06 16:55:00|9864.2|9860.2|9888.7|9884.7|9889.9|9885.9|9856|9852|1403
1649264400000|2022-04-06 17:00:00|9888.5|9884.5|9850.6|9846.6|9890|9886|9845.8|9841.8|1135
1649264700000|2022-04-06 17:05:00|9850.1|9846.1|9847.3|9843.3|9855.4|9851.4|9822.5|9818.5|1787
1649265000000|2022-04-06 17:10:00|9847.6|9843.6|9817.9|9813.9|9856.3|9852.3|9806.1|9802.1|1452
1649265300000|2022-04-06 17:15:00|9817.2|9813.2|9756.8|9752.8|9821.4|9817.4|9745.3|9741.3|3601
1649265600000|2022-04-06 17:20:00|9756.6|9752.6|9732.4|9728.4|9756.6|9752.6|9718.9|9714.9|3696
1649265900000|2022-04-06 17:25:00|9732.1|9728.1|9736.2|9732.2|9757.5|9753.5|9725.2|9721.2|2074
1649266200000|2022-04-06 17:30:00|9736.4|9732.4|9753.2|9749.2|9763|9759|9733.9|9729.9|1638
1649266500000|2022-04-06 17:35:00|9752.3|9748.3|9757.3|9753.3|9786.3|9782.3|9749.6|9745.6|2094
1649266800000|2022-04-06 17:40:00|9757.7|9753.7|9631.7|9627.7|9759.3|9755.3|9623.3|9619.3|6654
1649267100000|2022-04-06 17:45:00|9631.2|9627.2|9617.3|9613.3|9638.7|9634.7|9598.8|9592.6|3521
1649267400000|2022-04-06 17:50:00|9615.7|9611.7|9620|9616|9657.4|9653.4|9615.1|9611.1|2950
1649267700000|2022-04-06 17:55:00|9620.2|9616.2|9625.1|9621.1|9632.4|9626.1|9578.8|9574.8|2455
1649268000000|2022-04-06 18:00:00|9626.9|9616.9|9666.6|9662.6|9679.2|9675.2|9586.6|9582.6|5686
1649268300000|2022-04-06 18:05:00|9666.4|9662.4|9623.1|9619.1|9674.5|9670.5|9604.4|9600.4|2657
1649268600000|2022-04-06 18:10:00|9622.7|9618.7|9617.1|9613.1|9640.8|9636.1|9604.1|9600.1|2577
1649268900000|2022-04-06 18:15:00|9617.9|9613.9|9604.1|9600.1|9625.1|9621.1|9584.7|9580.7|2760
1649269200000|2022-04-06 18:20:00|9603.7|9599.7|9560.9|9556.9|9608.6|9604.6|9549.7|9545.7|4538
1649269500000|2022-04-06 18:25:00|9560.7|9556.7|9582.9|9578.9|9606.2|9602.2|9529.4|9525.2|11467
1649269800000|2022-04-06 18:30:00|9583.2|9579.2|9637.9|9633.9|9639.4|9635.4|9582.2|9578.2|3995
1649270100000|2022-04-06 18:35:00|9636.4|9632.4|9600.8|9596.8|9638.9|9634.9|9582.3|9578.3|1561
1649270400000|2022-04-06 18:40:00|9601.1|9597.1|9622.1|9618.1|9625.3|9621.3|9586.6|9582.6|1336
1649270700000|2022-04-06 18:45:00|9622.6|9618.6|9637.2|9633.2|9646.6|9642.6|9614.1|9610.1|1458
1649271000000|2022-04-06 18:50:00|9637.8|9633.8|9655.6|9651.6|9658.6|9654.6|9636.7|9632.7|1032
1649271300000|2022-04-06 18:55:00|9654.6|9650.6|9681.8|9677.8|9686.9|9682.9|9651.6|9647.6|1517
1649271600000|2022-04-06 19:00:00|9680.7|9676.7|9685.4|9681.4|9697.1|9693.1|9672.6|9668.6|803
1649271900000|2022-04-06 19:05:00|9684.8|9680.8|9669.4|9665.4|9693.3|9689.3|9665.4|9661.4|868
1649272200000|2022-04-06 19:10:00|9669.2|9665.2|9677.7|9673.7|9684.3|9680.3|9660.4|9656.4|738
1649272500000|2022-04-06 19:15:00|9677.4|9673.4|9659|9655|9685.1|9681.1|9656.3|9652.3|735
1649272800000|2022-04-06 19:20:00|9658.5|9654.5|9656|9652|9672.4|9668.4|9653|9649|469
1649273100000|2022-04-06 19:25:00|9656.4|9652.4|9656.2|9652.2|9665.2|9661.2|9648.2|9644.2|716
1649273400000|2022-04-06 19:30:00|9659|9655|9638.3|9634.3|9677.6|9673.6|9636.8|9632.8|895
1649273700000|2022-04-06 19:35:00|9637.8|9633.8|9649.3|9645.3|9650.7|9646.7|9632.3|9628.3|484
1649274000000|2022-04-06 19:40:00|9649.5|9645.5|9659.6|9655.6|9662.6|9658.6|9645.2|9641.2|571
1649274300000|2022-04-06 19:45:00|9657.9|9653.9|9676|9672|9679.3|9675.3|9653.6|9649.6|321
1649274600000|2022-04-06 19:50:00|9676.3|9672.3|9673.7|9669.7|9686.6|9682.6|9673.7|9669.7|350
1649274900000|2022-04-06 19:55:00|9674.2|9670.2|9664.1|9660.1|9679.4|9675.4|9661.1|9657.1|362
1649275200000|2022-04-06 20:00:00|9665.5|9661.5|9661.3|9657.3|9671.5|9667.5|9644.8|9640.8|581
1649275500000|2022-04-06 20:05:00|9661.6|9657.6|9653.6|9649.6|9663|9659|9651.9|9647.9|123
1649275800000|2022-04-06 20:10:00|9654.9|9650.9|9652.6|9648.6|9657.1|9653.1|9645.1|9641.1|109
1649276100000|2022-04-06 20:15:00|9652.8|9648.8|9652.4|9648.4|9657.1|9653.1|9650|9646|96
1649276400000|2022-04-06 20:20:00|9652.2|9648.2|9647.3|9643.3|9662.2|9658.1|9644.8|9640.8|182
1649276700000|2022-04-06 20:25:00|9646.8|9642.8|9642.1|9638.1|9648.5|9644.5|9641.6|9637.6|96
1649277000000|2022-04-06 20:30:00|9642.3|9638.3|9637.4|9633.4|9643.6|9639.6|9632.1|9628.1|209
1649277300000|2022-04-06 20:35:00|9637.2|9633.2|9638.3|9634.3|9640.8|9636.8|9627.2|9623.2|162
1649277600000|2022-04-06 20:40:00|9638.6|9634.6|9637.6|9633.6|9639.6|9635.6|9629.7|9625.7|155
1649277900000|2022-04-06 20:45:00|9637.2|9633.2|9637.3|9633.3|9641.3|9637.3|9629.8|9625.8|175
1649278200000|2022-04-06 20:50:00|9639|9635|9651.6|9647.6|9652.1|9648.1|9634.8|9630.1|264
1649278500000|2022-04-06 20:55:00|9652.1|9648.1|9653.8|9643.8|9657.8|9651.9|9647.1|9642.5|166
1649282400000|2022-04-06 22:00:00|9772|9768|9712.6|9708.6|9772|9768|9703.4|9698.7|384
1649282700000|2022-04-06 22:05:00|9712.4|9708.4|9718.5|9714.5|9721.8|9716|9706.6|9699.7|161
1649283000000|2022-04-06 22:10:00|9718.2|9714.2|9711.2|9707.2|9732|9724.7|9709.7|9704.4|110
1649283300000|2022-04-06 22:15:00|9711|9707|9688.5|9678.5|9713.4|9707.2|9676.8|9670.5|179
1649283600000|2022-04-06 22:20:00|9688.3|9678.3|9691.1|9687.1|9693.9|9688.3|9677.2|9672.5|79
1649283900000|2022-04-06 22:25:00|9690.6|9686.6|9706.5|9702.5|9711.2|9703.8|9686.4|9681.1|97
1649284200000|2022-04-06 22:30:00|9706.2|9702.2|9699.9|9689.9|9709.6|9703.6|9694|9687.7|117
1649284500000|2022-04-06 22:35:00|9696.1|9692.1|9702.9|9698.9|9707.2|9701.1|9694.4|9690.4|52
1649284800000|2022-04-06 22:40:00|9704.9|9700.9|9720.7|9710.7|9720.7|9713.7|9703.5|9698.2|98
1649285100000|2022-04-06 22:45:00|9720.9|9710.9|9735.2|9725.2|9758.1|9748.7|9717.7|9710.2|357
1649285400000|2022-04-06 22:50:00|9732.4|9728.4|9739.9|9735.9|9748.6|9743.3|9729.4|9725.4|165
1649285700000|2022-04-06 22:55:00|9739.6|9735.6|9730.6|9726.6|9755.6|9748.6|9724.6|9720.6|339
1649286000000|2022-04-06 23:00:00|9734.6|9724.6|9705.3|9695.3|9737.4|9730.6|9685.6|9679.9|455
1649286300000|2022-04-06 23:05:00|9701.9|9697.9|9691.2|9687.2|9705.3|9701.3|9690.2|9684.7|142
1649286600000|2022-04-06 23:10:00|9690.9|9686.9|9684.8|9680.8|9694.7|9688.9|9684.2|9679.2|64
1649286900000|2022-04-06 23:15:00|9685.1|9681.1|9678.1|9674.1|9690.9|9685.1|9678.1|9673.2|97
1649287200000|2022-04-06 23:20:00|9677.4|9673.4|9678.6|9674.6|9684.4|9677.2|9672.1|9667.1|125
1649287500000|2022-04-06 23:25:00|9678.1|9674.1|9669.5|9665.5|9682.1|9674.1|9669.3|9664|80
1649287800000|2022-04-06 23:30:00|9669.3|9665.3|9649.7|9645.7|9669.3|9665.3|9646.4|9640|281
1649288100000|2022-04-06 23:35:00|9649.5|9645.5|9651.9|9647.9|9654.7|9650.7|9647.7|9643.7|116
1649288400000|2022-04-06 23:40:00|9651|9647|9663.4|9659.4|9671|9664.7|9651|9647|107
1649288700000|2022-04-06 23:45:00|9663.2|9659.2|9642|9638|9666.7|9660.5|9636.6|9632.6|370
1649289000000|2022-04-06 23:50:00|9642.5|9638.5|9628.1|9618.1|9650.6|9641.2|9601|9596.1|486
1649289300000|2022-04-06 23:55:00|9628.3|9618.3|9636.1|9626.1|9637.8|9632.4|9620.9|9614.1|117
1649289600000|2022-04-07 00:00:00|9637.8|9627.8|9621.1|9617.1|9663.5|9659|9581.3|9576.4|1318
1649289900000|2022-04-07 00:05:00|9621.4|9617.4|9645.1|9641.1|9659.6|9655.6|9608.1|9601.4|777
1649290200000|2022-04-07 00:10:00|9644.9|9640.9|9668.3|9664.3|9681.8|9674.5|9616.6|9612.6|668
1649290500000|2022-04-07 00:15:00|9672.9|9668.9|9679|9675|9695.7|9690.2|9671.3|9666|647
1649290800000|2022-04-07 00:20:00|9678|9674|9702|9698|9715.2|9708.1|9659.6|9655.6|763
1649291100000|2022-04-07 00:25:00|9701.6|9697.6|9676.3|9672.3|9716|9710.5|9673.9|9666.7|396
1649291400000|2022-04-07 00:30:00|9676.6|9672.6|9697.2|9693.2|9714.2|9710.2|9676.3|9672.3|364
1649291700000|2022-04-07 00:35:00|9697.6|9693.6|9685|9681|9705.2|9697.8|9681.5|9675.4|104
1649292000000|2022-04-07 00:40:00|9684.8|9680.8|9686|9676|9701.3|9695|9672.3|9667.3|131
1649292300000|2022-04-07 00:45:00|9682.8|9678.8|9683.5|9679.5|9688.5|9684.1|9680.2|9673.3|34
1649292600000|2022-04-07 00:50:00|9682.8|9678.8|9682.5|9678.5|9687|9681.4|9669.8|9665.8|109
1649292900000|2022-04-07 00:55:00|9681.5|9677.5|9697.7|9693.7|9697.7|9693.7|9676.5|9670|110
1649293200000|2022-04-07 01:00:00|9697.5|9693.5|9729.1|9725.1|9731.1|9726.2|9678.8|9672.2|813
1649293500000|2022-04-07 01:05:00|9728.2|9724.2|9708.4|9704.4|9735.1|9728.8|9708.4|9701.5|435
1649293800000|2022-04-07 01:10:00|9708.7|9704.7|9710.7|9706.7|9715.6|9709.8|9701.6|9696.2|191
1649294100000|2022-04-07 01:15:00|9710.4|9706.4|9693.6|9689.6|9712.3|9706.6|9684.4|9680.4|261
1649294400000|2022-04-07 01:20:00|9693.9|9689.9|9684.5|9680.5|9715.4|9711.4|9684|9680|235
1649294700000|2022-04-07 01:25:00|9684.3|9680.3|9675.3|9671.3|9688.8|9684.8|9664.4|9660.4|342
1649295000000|2022-04-07 01:30:00|9675.6|9671.6|9700.8|9696.8|9706.4|9701.8|9666.8|9662.8|280
1649295300000|2022-04-07 01:35:00|9701.1|9697.1|9727.2|9723.2|9727.5|9723.5|9691.8|9684.8|299
1649295600000|2022-04-07 01:40:00|9727.5|9723.5|9746.5|9742.5|9760.9|9755.5|9714.6|9709.5|820
1649295900000|2022-04-07 01:45:00|9747|9743|9745.4|9741.4|9751.7|9745.2|9727|9723|367
1649296200000|2022-04-07 01:50:00|9745.7|9741.7|9745.4|9741.4|9749.4|9745.4|9727.3|9723.3|255
1649296500000|2022-04-07 01:55:00|9745.6|9741.6|9724.1|9720.1|9751.3|9747.3|9718.6|9714.6|277
1649296800000|2022-04-07 02:00:00|9724.3|9720.3|9724.1|9720.1|9730.3|9726.3|9716.1|9712.1|168
1649297100000|2022-04-07 02:05:00|9724.3|9720.3|9721.6|9717.6|9743.8|9739.8|9715.3|9711.3|214
1649297400000|2022-04-07 02:10:00|9720.1|9716.1|9727.5|9723.5|9731.4|9726.1|9712.1|9708.1|140
1649297700000|2022-04-07 02:15:00|9726.6|9722.6|9716.3|9712.3|9726.6|9722.6|9713|9709|105
1649298000000|2022-04-07 02:20:00|9716.1|9712.1|9725.1|9721.1|9728.8|9722.6|9702.6|9698.6|237
1649298300000|2022-04-07 02:25:00|9725.6|9721.6|9722.4|9718.4|9733.1|9729.1|9718.7|9714.7|149
1649298600000|2022-04-07 02:30:00|9722.9|9718.9|9720.7|9716.7|9725.4|9721.4|9705.4|9700.7|263
1649298900000|2022-04-07 02:35:00|9721.2|9717.2|9716.3|9712.3|9731.2|9727.2|9709.3|9703.3|175
1649299200000|2022-04-07 02:40:00|9716.1|9712.1|9738.1|9734.1|9743.9|9739.9|9697.1|9692.2|717
1649299500000|2022-04-07 02:45:00|9737.9|9733.9|9735|9731|9747.6|9743.6|9723.2|9719.2|433
1649299800000|2022-04-07 02:50:00|9734.2|9730.2|9747.9|9743.9|9766.4|9762.4|9733.5|9729.2|690
1649300100000|2022-04-07 02:55:00|9747.7|9743.7|9778.2|9774.2|9784.4|9780.2|9744.4|9740.4|541
1649300400000|2022-04-07 03:00:00|9777.7|9773.7|9771.2|9767.2|9783.7|9779.7|9768.7|9764.7|347
1649300700000|2022-04-07 03:05:00|9771.5|9767.5|9785|9781|9786.2|9782.2|9764.1|9760.1|585
1649301000000|2022-04-07 03:10:00|9785.2|9781.2|9775.8|9771.8|9800|9796|9773.8|9769.8|426
1649301300000|2022-04-07 03:15:00|9776|9772|9757.2|9753.2|9780.4|9776.4|9749|9745|363
1649301600000|2022-04-07 03:20:00|9757.5|9753.5|9737.9|9733.9|9764.2|9760.2|9721.7|9715.5|1095
1649301900000|2022-04-07 03:25:00|9738.3|9734.3|9743.6|9739.6|9748.3|9744.3|9733.6|9729.6|295
1649302200000|2022-04-07 03:30:00|9743.8|9739.8|9740.4|9736.4|9746.4|9741.1|9737.9|9731.4|98
1649302500000|2022-04-07 03:35:00|9739.9|9735.9|9718.7|9714.7|9739.9|9735.9|9717.9|9713.9|265
1649302800000|2022-04-07 03:40:00|9718.3|9714.3|9724.7|9720.7|9732|9728|9718.3|9714.3|136
1649303100000|2022-04-07 03:45:00|9723.7|9719.7|9725.9|9721.9|9729.1|9724.4|9722.4|9718.4|50
1649303400000|2022-04-07 03:50:00|9725.7|9721.7|9718.7|9714.7|9725.7|9721.7|9715|9711|99
1649303700000|2022-04-07 03:55:00|9718.2|9714.2|9720.5|9716.5|9726.1|9722.1|9717.9|9713.9|137
1649304000000|2022-04-07 04:00:00|9720.8|9716.8|9726.2|9722.2|9730.9|9726.9|9715|9711|128
1649304300000|2022-04-07 04:05:00|9725.9|9721.9|9739.5|9735.5|9742.8|9738.8|9722.2|9718.2|198
1649304600000|2022-04-07 04:10:00|9740.5|9736.5|9734.6|9730.6|9747.2|9743.2|9734.6|9730.6|214
1649304900000|2022-04-07 04:15:00|9734.9|9730.9|9738.9|9734.9|9740.2|9736.2|9734.2|9730.2|65
1649305200000|2022-04-07 04:20:00|9739.4|9735.4|9736.4|9732.4|9742.9|9738.9|9735.9|9731.9|64
1649305500000|2022-04-07 04:25:00|9736.7|9732.7|9729.9|9725.9|9741.6|9737.6|9723.4|9719.4|104
1649305800000|2022-04-07 04:30:00|9729.4|9725.4|9704.4|9700.4|9734.1|9730.1|9687.1|9683.1|553
1649306100000|2022-04-07 04:35:00|9704.9|9700.9|9697.8|9693.8|9707.2|9703.2|9696.3|9692.3|100
1649306400000|2022-04-07 04:40:00|9697.6|9693.6|9700.4|9696.4|9704.6|9700.6|9695.8|9691.8|135
1649306700000|2022-04-07 04:45:00|9701.5|9697.5|9716.3|9712.3|9717.8|9713.1|9699.2|9695.2|194
1649307000000|2022-04-07 04:50:00|9716.7|9712.7|9716.8|9712.8|9722.8|9718.8|9711.3|9707.3|154
1649307300000|2022-04-07 04:55:00|9716.3|9712.3|9719.4|9715.4|9720.9|9716.9|9712.4|9707.6|80
1649307600000|2022-04-07 05:00:00|9719.6|9715.6|9693.9|9689.9|9719.6|9715.6|9682.5|9678.5|412
1649307900000|2022-04-07 05:05:00|9695.1|9691.1|9696.9|9692.9|9700.4|9696.4|9684.4|9680.4|170
1649308200000|2022-04-07 05:10:00|9697.5|9693.5|9698.4|9694.4|9713.1|9709.1|9697.5|9693.5|156
1649308500000|2022-04-07 05:15:00|9697.4|9693.4|9693.9|9689.9|9699.4|9695.4|9684.2|9680.2|273
1649308800000|2022-04-07 05:20:00|9693.3|9689.3|9673.5|9669.5|9693.3|9689.3|9665.2|9661.2|366
1649309100000|2022-04-07 05:25:00|9673.3|9669.3|9689.6|9685.6|9693.6|9689.6|9670.5|9666.5|149
1649309400000|2022-04-07 05:30:00|9690.3|9686.3|9702.2|9698.2|9710.9|9706.9|9685.9|9681.9|416
1649309700000|2022-04-07 05:35:00|9702|9698|9723.2|9719.2|9730.7|9726.7|9692.7|9688.7|605
1649310000000|2022-04-07 05:40:00|9722.7|9718.7|9730.9|9726.9|9735.2|9731.2|9715.2|9711.2|554
1649310300000|2022-04-07 05:45:00|9730.3|9726.3|9722.8|9718.8|9732.3|9728.3|9717.8|9713.8|167
1649310600000|2022-04-07 05:50:00|9723|9719|9732.2|9728.2|9739.2|9735.2|9723|9719|218
1649310900000|2022-04-07 05:55:00|9732.7|9728.7|9721|9717|9737.2|9733.2|9710.6|9706.6|351
1649311200000|2022-04-07 06:00:00|9720.7|9716.7|9741|9737|9747|9743|9720.2|9715.9|450
1649311500000|2022-04-07 06:05:00|9741.5|9737.5|9750.7|9746.7|9752.9|9748.9|9729.8|9725.8|308
1649311800000|2022-04-07 06:10:00|9748.7|9744.7|9744.1|9740.1|9763.7|9759.7|9744.1|9737.8|480
1649312100000|2022-04-07 06:15:00|9743.6|9739.6|9739.4|9735.4|9753.3|9749.3|9727|9723|384
1649312400000|2022-04-07 06:20:00|9739.7|9735.7|9729.7|9725.7|9749.9|9745.9|9721.2|9717.2|396
1649312700000|2022-04-07 06:25:00|9726.8|9722.8|9728.2|9724.2|9749.4|9745.4|9726.2|9722.2|518
1649313000000|2022-04-07 06:30:00|9728.4|9724.4|9712.8|9708.8|9729.2|9725.2|9706.7|9702.7|361
1649313300000|2022-04-07 06:35:00|9712.5|9708.5|9696.2|9692.2|9717.7|9713.7|9688.8|9684.8|351
1649313600000|2022-04-07 06:40:00|9696.5|9692.5|9706.9|9702.9|9714|9710|9694.8|9690.8|520
1649313900000|2022-04-07 06:45:00|9707.4|9703.4|9721.7|9717.7|9725.4|9721.4|9697.7|9693.7|941
1649314200000|2022-04-07 06:50:00|9720.2|9716.2|9701.6|9697.6|9738.2|9734.2|9688.2|9684.2|1143
1649314500000|2022-04-07 06:55:00|9701.4|9697.4|9729.2|9725.2|9729.2|9725.2|9693|9689|464
1649314800000|2022-04-07 07:00:00|9728.6|9724.6|9723|9719|9730.5|9726.5|9698.3|9694.3|556
1649315100000|2022-04-07 07:05:00|9723.2|9719.2|9739.8|9735.8|9743.3|9739.3|9714.3|9710.3|605
1649315400000|2022-04-07 07:10:00|9739.3|9735.3|9719|9715|9750.8|9746.8|9715.7|9711.7|682
1649315700000|2022-04-07 07:15:00|9719.6|9715.6|9700.2|9696.2|9726.8|9722.8|9699.7|9695.7|462
1649316000000|2022-04-07 07:20:00|9700.6|9696.6|9715|9711|9715|9711|9684.4|9680.4|546
1649316300000|2022-04-07 07:25:00|9714|9710|9717.4|9713.4|9722.6|9718.6|9702.3|9698.3|358
1649316600000|2022-04-07 07:30:00|9717.6|9713.6|9690.4|9686.4|9719.2|9715.2|9689.1|9685.1|310
1649316900000|2022-04-07 07:35:00|9690.1|9686.1|9712|9708|9714.3|9710.3|9690.1|9686.1|442
1649317200000|2022-04-07 07:40:00|9712.3|9708.3|9681.8|9677.8|9712.3|9708.3|9680.8|9676.8|446
1649317500000|2022-04-07 07:45:00|9682|9678|9640.7|9636.7|9691.1|9687.1|9635.7|9631.7|1050
1649317800000|2022-04-07 07:50:00|9641.2|9637.2|9610.5|9606.5|9645.2|9641.2|9604.2|9600.2|1286
1649318100000|2022-04-07 07:55:00|9610.7|9606.7|9615|9611|9624.7|9620.7|9599.5|9595.5|722
1649318400000|2022-04-07 08:00:00|9615.1|9611.1|9531.6|9527.6|9617.8|9613.8|9513|9509|2730
1649318700000|2022-04-07 08:05:00|9532.3|9528.3|9573.3|9569.3|9574.4|9570.4|9499.6|9495.6|2040
1649319000000|2022-04-07 08:10:00|9571.5|9567.5|9555.8|9551.8|9580.8|9576.8|9547.3|9543.3|1164
1649319300000|2022-04-07 08:15:00|9556.3|9552.3|9591.2|9587.2|9606.9|9602.5|9552.7|9548.7|942
1649319600000|2022-04-07 08:20:00|9591.8|9587.8|9586.5|9582.5|9603.1|9599.1|9579.5|9575.5|899
1649319900000|2022-04-07 08:25:00|9586.3|9582.3|9612.7|9608.7|9628|9622.9|9565|9561|1390
1649320200000|2022-04-07 08:30:00|9613|9609|9610.3|9606.3|9617.2|9613.2|9592|9588|949
1649320500000|2022-04-07 08:35:00|9610.1|9606.1|9589.6|9585.6|9612.3|9608.3|9575.6|9571.6|602
1649320800000|2022-04-07 08:40:00|9587.6|9583.6|9601.8|9597.8|9606.3|9602.3|9580.1|9576.1|455
1649321100000|2022-04-07 08:45:00|9602.4|9598.4|9586.7|9582.7|9612.5|9608.5|9580.7|9576.7|459
1649321400000|2022-04-07 08:50:00|9586.4|9582.4|9624.8|9620.8|9627|9623|9586.4|9582.4|460
1649321700000|2022-04-07 08:55:00|9625.5|9621.5|9616.9|9612.9|9625.5|9621.5|9609.5|9605.5|459
1649322000000|2022-04-07 09:00:00|9618.4|9614.4|9625.6|9621.6|9632.9|9628.9|9599.1|9595.1|607
1649322300000|2022-04-07 09:05:00|9625.8|9621.8|9645|9641|9659.1|9655.1|9624.6|9620.6|882
1649322600000|2022-04-07 09:10:00|9648.7|9644.7|9662.7|9658.7|9669.6|9665.6|9635.7|9631.7|585
1649322900000|2022-04-07 09:15:00|9662.9|9658.9|9666.9|9662.9|9679.9|9675.9|9660.4|9656.4|547
1649323200000|2022-04-07 09:20:00|9666.7|9662.7|9674.2|9670.2|9692.7|9688.7|9660.9|9656.9|662
1649323500000|2022-04-07 09:25:00|9674.5|9670.5|9680.8|9676.8|9688.4|9684.4|9665.3|9661.3|382
1649323800000|2022-04-07 09:30:00|9680.6|9676.6|9657.9|9653.9|9701.5|9697.5|9642.5|9638.5|791
1649324100000|2022-04-07 09:35:00|9658.1|9654.1|9660.4|9656.4|9668.6|9664.6|9641.4|9637.4|470
1649324400000|2022-04-07 09:40:00|9658.4|9654.4|9643.6|9639.6|9660.9|9656.9|9639.4|9635.4|290
1649324700000|2022-04-07 09:45:00|9643.4|9639.4|9637.1|9633.1|9650.5|9646.5|9623.4|9619.4|688
1649325000000|2022-04-07 09:50:00|9638.7|9634.7|9654|9650|9657.3|9653.3|9627.7|9623.7|349
1649325300000|2022-04-07 09:55:00|9653.8|9649.8|9672.5|9668.5|9678.7|9674.3|9647.9|9643.9|465
1649325600000|2022-04-07 10:00:00|9672.1|9668.1|9689.7|9685.7|9698.4|9694.4|9663.6|9659.6|509
1649325900000|2022-04-07 10:05:00|9689.5|9685.5|9698.6|9694.6|9707.5|9703.5|9684.2|9680.2|564
1649326200000|2022-04-07 10:10:00|9698.3|9694.3|9683.9|9679.9|9718.1|9714.1|9682.2|9678.2|546
1649326500000|2022-04-07 10:15:00|9684.4|9680.4|9683.7|9679.7|9694.5|9690.5|9674.9|9670.9|359
1649326800000|2022-04-07 10:20:00|9684.1|9680.1|9708.2|9704.2|9711.7|9707.7|9677.8|9673.8|629
1649327100000|2022-04-07 10:25:00|9707.7|9703.7|9702.5|9698.5|9709.9|9705.9|9694.4|9690.4|264
1649327400000|2022-04-07 10:30:00|9704.2|9700.2|9741.5|9737.5|9742.7|9738.7|9702.3|9698.3|831
1649327700000|2022-04-07 10:35:00|9741.3|9737.3|9743.7|9739.7|9753.9|9749.9|9725.9|9721.9|709
1649328000000|2022-04-07 10:40:00|9744.5|9740.5|9733.7|9729.7|9747.7|9743.7|9730.9|9724.6|274
1649328300000|2022-04-07 10:45:00|9733.9|9729.9|9715.3|9711.3|9741.5|9737.5|9703|9699|710
1649328600000|2022-04-07 10:50:00|9717.8|9713.8|9709.9|9705.9|9738.7|9734.7|9707.3|9703.3|691
1649328900000|2022-04-07 10:55:00|9710.8|9706.8|9722.5|9718.5|9729.5|9725.5|9709.8|9705.8|394
1649329200000|2022-04-07 11:00:00|9722.8|9718.8|9716.3|9712.3|9726|9722|9698.2|9694.2|577
1649329500000|2022-04-07 11:05:00|9716.4|9712.4|9707.3|9703.3|9728.8|9724.8|9659.8|9654.4|3239
1649329800000|2022-04-07 11:10:00|9706|9702|9710.9|9706.9|9731.1|9727.1|9696.2|9692.2|955
1649330100000|2022-04-07 11:15:00|9711.1|9707.1|9712.7|9708.7|9730.4|9726.4|9704.7|9700.7|568
1649330400000|2022-04-07 11:20:00|9712.2|9708.2|9767.4|9763.4|9783.2|9779.2|9707.7|9703.7|1927
1649330700000|2022-04-07 11:25:00|9767.6|9763.6|9778|9774|9788.7|9784.7|9767.6|9763.6|711
1649331000000|2022-04-07 11:30:00|9777|9773|9772|9768|9790.9|9786.9|9760.6|9756.6|867
1649331300000|2022-04-07 11:35:00|9772.5|9768.5|9772|9768|9784.9|9780.9|9769.2|9765.2|584
1649331600000|2022-04-07 11:40:00|9774.4|9770.4|9813.4|9809.4|9818.4|9814.4|9774.1|9770.1|1970
1649331900000|2022-04-07 11:45:00|9813.6|9809.6|9809.4|9805.4|9818.4|9814.4|9804.5|9800.5|727
1649332200000|2022-04-07 11:50:00|9810|9806|9799|9795|9825.9|9821.9|9797.1|9793.1|749
1649332500000|2022-04-07 11:55:00|9799.5|9795.5|9782.1|9778.1|9809.3|9805.3|9775.5|9771.5|874
1649332800000|2022-04-07 12:00:00|9782.3|9778.3|9806.8|9802.8|9812|9808|9782.3|9778.3|1164
1649333100000|2022-04-07 12:05:00|9805.6|9801.6|9822.1|9818.1|9831.2|9827.2|9795.8|9791.8|1411
1649333400000|2022-04-07 12:10:00|9822.9|9818.9|9811.5|9807.5|9829.1|9825.1|9806.3|9802.3|1616
1649333700000|2022-04-07 12:15:00|9812.3|9808.3|9792.1|9788.1|9829|9825|9788.2|9784.2|3884
1649334000000|2022-04-07 12:20:00|9791.9|9787.9|9752.1|9748.1|9798.1|9794.1|9745.1|9741.1|1883
1649334300000|2022-04-07 12:25:00|9752.3|9748.3|9736.1|9732.1|9768|9764|9733.8|9729.8|1534
1649334600000|2022-04-07 12:30:00|9735.1|9731.1|9743.7|9739.7|9754.8|9750.8|9725.7|9721.7|1854
1649334900000|2022-04-07 12:35:00|9743.5|9739.5|9751.1|9747.1|9768.5|9764.5|9736.7|9732.7|635
1649335200000|2022-04-07 12:40:00|9750.6|9746.6|9729.5|9725.5|9760.9|9756.9|9727.5|9723.5|688
1649335500000|2022-04-07 12:45:00|9729|9725|9678.7|9674.7|9733.2|9729.2|9652.8|9648.8|2596
1649335800000|2022-04-07 12:50:00|9679.3|9675.3|9685.3|9681.3|9702.3|9698.3|9677.7|9673.7|1384
1649336100000|2022-04-07 12:55:00|9684.4|9680.4|9666.3|9662.3|9697.9|9693.9|9654.6|9650.6|1097
1649336400000|2022-04-07 13:00:00|9666.6|9662.6|9691.9|9687.9|9709.3|9705.3|9634.2|9630.2|3066
1649336700000|2022-04-07 13:05:00|9690.9|9686.9|9698|9694|9715.2|9711.2|9680.9|9676.9|1620
1649337000000|2022-04-07 13:10:00|9699.3|9695.3|9682.8|9678.8|9718.4|9714.4|9676.8|9672.8|1776
1649337300000|2022-04-07 13:15:00|9683|9679|9668.6|9664.6|9695.3|9691.3|9643.1|9639.1|2233
1649337600000|2022-04-07 13:20:00|9668.1|9664.1|9689.3|9685.3|9691.7|9687.7|9655.8|9651.8|1481
1649337900000|2022-04-07 13:25:00|9690.3|9686.3|9683.6|9679.6|9706|9702|9675.4|9671.4|1448
1649338200000|2022-04-07 13:30:00|9683.9|9679.9|9684.8|9680.8|9717.3|9713.3|9662.7|9658.7|2613
1649338500000|2022-04-07 13:35:00|9684.2|9680.2|9721.1|9717.1|9722.6|9718.6|9680.2|9676.2|1572
1649338800000|2022-04-07 13:40:00|9721.3|9717.3|9725.7|9721.7|9733|9729|9705.1|9701.1|1991
1649339100000|2022-04-07 13:45:00|9725.9|9721.9|9738.3|9734.3|9768.4|9764.4|9719.3|9715.3|2297
1649339400000|2022-04-07 13:50:00|9738|9734|9715.6|9711.6|9738|9734|9709.3|9705.3|1860
1649339700000|2022-04-07 13:55:00|9716|9712|9673.2|9669.2|9718.6|9714.6|9655.4|9651.4|3591
1649340000000|2022-04-07 14:00:00|9672.6|9668.6|9656.5|9652.5|9691.6|9687.6|9644.2|9640.2|2385
1649340300000|2022-04-07 14:05:00|9657.2|9653.2|9596.4|9592.4|9664.8|9660.8|9585|9581|3973
1649340600000|2022-04-07 14:10:00|9596.8|9592.8|9617.1|9613.1|9640.7|9636.7|9587.9|9583.9|2446
1649340900000|2022-04-07 14:15:00|9616.9|9612.9|9653.1|9649.1|9658.2|9654.2|9613.9|9609.9|1868
1649341200000|2022-04-07 14:20:00|9652.7|9648.7|9638.7|9634.7|9663.4|9659.4|9627.7|9623.7|1757
1649341500000|2022-04-07 14:25:00|9639.2|9635.2|9632.7|9628.7|9660.7|9656.7|9617|9613|1502
1649341800000|2022-04-07 14:30:00|9631.6|9627.6|9651.7|9647.7|9664.7|9660.7|9631.6|9627.6|1563
1649342100000|2022-04-07 14:35:00|9651.2|9647.2|9646.7|9642.7|9684.1|9680.1|9642|9638|2029
1649342400000|2022-04-07 14:40:00|9646.3|9642.3|9590.6|9586.6|9646.3|9642.3|9589|9585|2311
1649342700000|2022-04-07 14:45:00|9590.8|9586.8|9596.4|9592.4|9610.4|9606.4|9577.7|9573.7|2177
1649343000000|2022-04-07 14:50:00|9596.2|9592.2|9598.7|9594.7|9603.1|9599.1|9563.7|9559.7|3799
1649343300000|2022-04-07 14:55:00|9597.2|9593.2|9594.7|9590.7|9625.3|9621.3|9590.7|9586.7|2215
1649343600000|2022-04-07 15:00:00|9594.9|9590.9|9571.7|9567.7|9633.1|9629.1|9566.3|9562.3|2831
1649343900000|2022-04-07 15:05:00|9571.9|9567.9|9578.6|9574.6|9580.9|9576.9|9542.8|9538.8|2460
1649344200000|2022-04-07 15:10:00|9578.4|9574.4|9556.3|9552.3|9593.7|9589.6|9549.8|9545.8|1819
1649344500000|2022-04-07 15:15:00|9557.2|9553.2|9516.3|9512.3|9559|9555|9498.8|9494.8|4036
1649344800000|2022-04-07 15:20:00|9516.5|9512.5|9502.9|9498.9|9539.8|9535.8|9490|9486|3489
1649345100000|2022-04-07 15:25:00|9502.4|9498.4|9463.3|9459.3|9503.9|9499.9|9432.5|9426.6|6602
1649345400000|2022-04-07 15:30:00|9462.9|9458.9|9443.3|9439.3|9465.8|9461.8|9417|9413|3522
1649345700000|2022-04-07 15:35:00|9443.6|9439.6|9440.1|9436.1|9459.8|9455.8|9430.2|9426.2|2199
1649346000000|2022-04-07 15:40:00|9441.1|9437.1|9458.6|9454.6|9466.2|9462.2|9441.1|9437.1|2238
1649346300000|2022-04-07 15:45:00|9458.1|9454.1|9390.9|9386.9|9460.1|9456.1|9378.3|9374.3|4913
1649346600000|2022-04-07 15:50:00|9391.3|9387.3|9422|9418|9425.9|9421.9|9381.4|9377.4|2941
1649346900000|2022-04-07 15:55:00|9421.7|9417.7|9414.4|9410.4|9437.3|9433.3|9411.4|9407.4|1483
1649347200000|2022-04-07 16:00:00|9413.8|9409.8|9401.9|9397.9|9433.5|9429.5|9394.8|9390.8|2274
1649347500000|2022-04-07 16:05:00|9401.1|9397.1|9404.6|9400.6|9409.8|9405.8|9388.2|9384.2|1538
1649347800000|2022-04-07 16:10:00|9405.2|9401.2|9366|9362|9407.1|9403.1|9346.9|9342.9|3111
1649348100000|2022-04-07 16:15:00|9366.2|9362.2|9405.7|9401.7|9410.5|9406.5|9359|9355|2383
1649348400000|2022-04-07 16:20:00|9405.9|9401.9|9426.2|9422.2|9427.9|9423.9|9399.7|9395.7|2394
1649348700000|2022-04-07 16:25:00|9426|9422|9434.2|9430.2|9436.1|9432.1|9408.4|9404.4|1266
1649349000000|2022-04-07 16:30:00|9434.8|9430.8|9444.2|9440.2|9451.7|9447.7|9434.3|9430.3|1494
1649349300000|2022-04-07 16:35:00|9443.9|9439.9|9467.5|9463.5|9472.5|9468.5|9443.2|9439.2|1550
1649349600000|2022-04-07 16:40:00|9467.2|9463.2|9486.6|9482.6|9513.5|9509.5|9467.2|9463.2|2795
1649349900000|2022-04-07 16:45:00|9486.2|9482.2|9497|9493|9512|9508|9475.7|9471.7|1802
1649350200000|2022-04-07 16:50:00|9497.2|9493.2|9486.6|9482.6|9507.9|9503.9|9480.4|9476.4|1216
1649350500000|2022-04-07 16:55:00|9485.8|9481.8|9498.7|9494.7|9513|9509|9483.3|9479.3|1785
1649350800000|2022-04-07 17:00:00|9499|9495|9487.3|9483.3|9515|9511|9486|9482|2078
1649351100000|2022-04-07 17:05:00|9488.3|9484.3|9472.9|9468.9|9491.3|9487.3|9461.4|9457.4|1823
1649351400000|2022-04-07 17:10:00|9473.6|9469.6|9527.3|9523.3|9530.3|9526.3|9467.9|9463.9|1410
1649351700000|2022-04-07 17:15:00|9527.8|9523.8|9572.3|9568.3|9579.7|9575.7|9524.8|9520.8|3017
1649352000000|2022-04-07 17:20:00|9572.7|9568.7|9576.1|9572.1|9600.6|9596.6|9563.1|9559.1|2881
1649352300000|2022-04-07 17:25:00|9576.5|9572.5|9575.9|9571.9|9594.6|9590.6|9568.5|9564.5|1967
1649352600000|2022-04-07 17:30:00|9576|9572|9564.7|9560.7|9586.9|9582.9|9557.1|9553.1|1788
1649352900000|2022-04-07 17:35:00|9565.1|9561.1|9581.5|9577.5|9595.3|9591.3|9552.6|9548.6|1486
1649353200000|2022-04-07 17:40:00|9581.8|9577.8|9538.6|9534.6|9584.3|9580.3|9535.4|9531.4|1608
1649353500000|2022-04-07 17:45:00|9538.9|9534.9|9527.9|9523.9|9539.6|9535.6|9521.2|9517.2|1985
1649353800000|2022-04-07 17:50:00|9528.9|9524.9|9491.6|9487.6|9533.7|9529.7|9490.1|9486.1|2268
1649354100000|2022-04-07 17:55:00|9490.7|9486.7|9510.8|9506.8|9514.4|9510.4|9484.9|9480.9|2509
1649354400000|2022-04-07 18:00:00|9511.1|9507.1|9537.8|9533.8|9547.5|9543.5|9505.4|9501.4|2408
1649354700000|2022-04-07 18:05:00|9537.1|9533.1|9519.6|9515.6|9545.3|9541.3|9502|9498|2876
1649355000000|2022-04-07 18:10:00|9522.8|9518.8|9528.2|9524.2|9528.4|9524.4|9504.5|9500.5|2497
1649355300000|2022-04-07 18:15:00|9528|9524|9548.7|9544.7|9559.7|9555.7|9514.5|9510.5|3476
1649355600000|2022-04-07 18:20:00|9549.1|9545.1|9529.9|9525.9|9558.7|9554.7|9523.7|9519.7|4287
1649355900000|2022-04-07 18:25:00|9530.3|9526.3|9583.4|9579.4|9601.2|9597.2|9530.3|9526.3|17326
1649356200000|2022-04-07 18:30:00|9582.8|9578.8|9567.3|9563.3|9602.2|9598.2|9564.3|9560.3|3061
1649356500000|2022-04-07 18:35:00|9567.9|9563.9|9602.1|9598.1|9608.1|9604.1|9567|9563|1560
1649356800000|2022-04-07 18:40:00|9599.9|9595.9|9597.3|9593.3|9606.2|9602.2|9590.3|9586.3|931
1649357100000|2022-04-07 18:45:00|9597.7|9593.7|9592.5|9588.5|9604.5|9600.5|9588.1|9584.1|561
1649357400000|2022-04-07 18:50:00|9592.7|9588.7|9592.8|9588.8|9598|9594|9589.5|9585.5|614
1649357700000|2022-04-07 18:55:00|9592.5|9588.5|9581.5|9577.5|9609.2|9605.2|9577.5|9573.5|530
1649358000000|2022-04-07 19:00:00|9581.1|9577.1|9588.1|9584.1|9595.1|9591.1|9574.3|9570.3|376
1649358300000|2022-04-07 19:05:00|9587.1|9583.1|9575.7|9571.7|9587.1|9583.1|9573.6|9569.6|334
1649358600000|2022-04-07 19:10:00|9576.4|9572.4|9588.1|9584.1|9589.1|9585.1|9576.1|9572.1|310
1649358900000|2022-04-07 19:15:00|9588.5|9584.5|9613.3|9609.3|9622.6|9618.6|9588.1|9584.1|912
1649359200000|2022-04-07 19:20:00|9612.9|9608.9|9620.8|9616.8|9629|9625|9610.4|9606.4|753
1649359500000|2022-04-07 19:25:00|9621|9617|9623|9619|9626|9622|9613|9609|645
1649359800000|2022-04-07 19:30:00|9623.6|9619.6|9639.4|9635.4|9645.4|9641.4|9620|9616|527
1649360100000|2022-04-07 19:35:00|9638.9|9634.9|9641.3|9637.3|9650.6|9646.6|9636.4|9632.4|342
1649360400000|2022-04-07 19:40:00|9641.5|9637.5|9646.4|9642.4|9648.5|9644.5|9633.6|9629.6|389
1649360700000|2022-04-07 19:45:00|9645.9|9641.9|9646|9642|9659.1|9655.1|9642.9|9638.9|452
1649361000000|2022-04-07 19:50:00|9646.6|9642.6|9663|9659|9666.5|9662.5|9641.3|9637.3|377
1649361300000|2022-04-07 19:55:00|9662.7|9658.7|9648.7|9644.7|9671|9667|9647.2|9643.2|379
1649361600000|2022-04-07 20:00:00|9648.4|9644.4|9661|9657|9665|9661|9645.5|9641.5|179
1649361900000|2022-04-07 20:05:00|9660|9656|9661.6|9657.6|9663.5|9659.5|9652.4|9648.4|187
1649362200000|2022-04-07 20:10:00|9662.3|9658.3|9652.1|9648.1|9662.6|9658.6|9651.6|9647.6|140
1649362500000|2022-04-07 20:15:00|9651.9|9647.9|9649.5|9645.5|9655.9|9651.9|9647.6|9643.6|149
1649362800000|2022-04-07 20:20:00|9649.2|9645.2|9653.8|9649.8|9658.7|9654.7|9643.2|9639.2|235
1649363100000|2022-04-07 20:25:00|9654|9650|9647.5|9643.5|9654.3|9650.3|9641.6|9637.6|152
1649363400000|2022-04-07 20:30:00|9647.2|9643.2|9652.5|9648.5|9654.2|9650.2|9647.2|9643.2|58
1649363700000|2022-04-07 20:35:00|9652.8|9648.8|9652.1|9648.1|9653.3|9649.3|9644.3|9640.3|79
1649364000000|2022-04-07 20:40:00|9652.4|9648.4|9661.1|9657.1|9662.6|9658.6|9652.1|9648.1|126
1649364300000|2022-04-07 20:45:00|9660.4|9656.4|9666.3|9662.3|9666.8|9662.8|9657.1|9653.1|103
1649364600000|2022-04-07 20:50:00|9666.5|9662.5|9679.6|9675.6|9682.1|9677.6|9662.1|9658.1|263
1649364900000|2022-04-07 20:55:00|9679.4|9675.4|9672.4|9668.4|9681.3|9677.3|9669.8|9663.3|190
1649368800000|2022-04-07 22:00:00|9676.1|9666.1|9670.7|9666.7|9676.6|9669|9654|9648.2|181
1649369100000|2022-04-07 22:05:00|9673.9|9663.9|9683.1|9679.1|9686.2|9680.2|9671|9663.9|128
1649369400000|2022-04-07 22:10:00|9682.9|9678.9|9663.9|9659.9|9685.1|9680.1|9661.6|9655.4|105
1649369700000|2022-04-07 22:15:00|9664.1|9660.1|9638.4|9634.4|9669.6|9662.6|9637.9|9632.5|219
1649370000000|2022-04-07 22:20:00|9638.6|9634.6|9638.4|9634.4|9648.6|9642.9|9636.1|9629.3|121
1649370300000|2022-04-07 22:25:00|9638.2|9634.2|9647.5|9643.5|9651.6|9645.5|9634.7|9629.3|118
1649370600000|2022-04-07 22:30:00|9647.6|9643.6|9656.5|9652.5|9656.5|9652.5|9647.5|9643.4|102
1649370900000|2022-04-07 22:35:00|9665.7|9661.7|9663.5|9659.5|9666.2|9662.2|9660|9656|66
1649371200000|2022-04-07 22:40:00|9663.2|9659.2|9660|9656|9666.4|9662.4|9656|9652|71
1649371500000|2022-04-07 22:45:00|9660.6|9656.6|9634.7|9630.7|9663.7|9659.7|9609.4|9602.9|362
1649371800000|2022-04-07 22:50:00|9635.3|9631.3|9637.2|9633.2|9644.4|9640.4|9631.4|9625|78
1649372100000|2022-04-07 22:55:00|9637|9633|9628.3|9618.3|9647.4|9643.4|9617|9610.3|94
1649372400000|2022-04-07 23:00:00|9626.5|9622.5|9637.7|9633.7|9640.9|9633.7|9621.6|9614.3|97
1649372700000|2022-04-07 23:05:00|9638.1|9634.1|9639.9|9635.9|9642.2|9637.5|9631.3|9627.3|69
1649373000000|2022-04-07 23:10:00|9640.4|9636.4|9636.4|9632.4|9646.3|9642.3|9634.6|9628.9|54
1649373300000|2022-04-07 23:15:00|9635.9|9631.9|9627.7|9623.7|9641.2|9632.9|9627.7|9621.7|83
1649373600000|2022-04-07 23:20:00|9628|9624|9626.9|9622.9|9636.5|9631.9|9617.2|9611.2|130
1649373900000|2022-04-07 23:25:00|9627.1|9623.1|9634.7|9630.7|9638.9|9631.9|9625.9|9621.9|25
1649374200000|2022-04-07 23:30:00|9634.4|9630.4|9645.9|9641.9|9650.9|9643.4|9626.5|9621.5|178
1649374500000|2022-04-07 23:35:00|9645.5|9635.5|9643.9|9639.9|9645.9|9639.9|9640.4|9634.6|26
1649374800000|2022-04-07 23:40:00|9643.7|9639.7|9668.3|9664.3|9668.6|9664.3|9642.9|9638.9|143
1649375100000|2022-04-07 23:45:00|9668.8|9664.8|9659.9|9655.9|9674.3|9668.9|9654.9|9650.9|140
1649375400000|2022-04-07 23:50:00|9661.1|9657.1|9651.7|9647.7|9665.9|9661.7|9650.2|9645.9|130
1649375700000|2022-04-07 23:55:00|9651.9|9647.9|9658.5|9648.5|9658.5|9653|9651.2|9646.9|37
1649376000000|2022-04-08 00:00:00|9655.7|9651.7|9653.6|9649.6|9679.3|9675.3|9646.6|9641.4|428
1649376300000|2022-04-08 00:05:00|9654.1|9650.1|9633.8|9629.8|9666.8|9662.5|9628.9|9623.8|248
1649376600000|2022-04-08 00:10:00|9633.3|9629.3|9616.8|9612.8|9635|9631|9615.8|9611.8|335
1649376900000|2022-04-08 00:15:00|9617.2|9613.2|9621.5|9617.5|9631.8|9627.8|9614.6|9608.3|156
1649377200000|2022-04-08 00:20:00|9621.3|9617.3|9641.9|9637.9|9643.4|9639.4|9618|9614|181
1649377500000|2022-04-08 00:25:00|9642.1|9638.1|9639.5|9635.5|9644.7|9638.1|9629.7|9625.7|65
1649377800000|2022-04-08 00:30:00|9639.3|9635.3|9622.2|9618.2|9642.7|9638.7|9620.2|9616.2|163
1649378100000|2022-04-08 00:35:00|9621.7|9617.7|9619.4|9615.4|9624|9618.4|9602|9598|295
1649378400000|2022-04-08 00:40:00|9619.2|9615.2|9619|9615|9628|9621.7|9612.7|9608.7|89
1649378700000|2022-04-08 00:45:00|9618.8|9614.8|9626.6|9622.6|9629.3|9625.1|9618.5|9614.5|79
1649379000000|2022-04-08 00:50:00|9626.8|9622.8|9623.6|9619.6|9627.5|9623.5|9613.5|9609.5|76
1649379300000|2022-04-08 00:55:00|9623.5|9619.5|9621.4|9617.4|9631.9|9627.9|9616.4|9612.4|98
1649379600000|2022-04-08 01:00:00|9620.9|9616.9|9608.3|9604.3|9626.3|9622.3|9598.8|9594.8|554
1649379900000|2022-04-08 01:05:00|9609|9605|9600.7|9596.7|9616.1|9612.1|9574.4|9570.4|720
1649380200000|2022-04-08 01:10:00|9601.1|9597.1|9584.2|9580.2|9601.7|9597.7|9576.7|9572.7|344
1649380500000|2022-04-08 01:15:00|9584.1|9580.1|9562.4|9558.4|9590.5|9586.5|9560.5|9556.5|551
1649380800000|2022-04-08 01:20:00|9562.7|9558.7|9554.8|9550.8|9573.9|9569.9|9549.7|9545.7|555
1649381100000|2022-04-08 01:25:00|9554.7|9550.7|9580.7|9576.7|9584.7|9580.7|9553.8|9549.8|303
1649381400000|2022-04-08 01:30:00|9580.6|9576.6|9585.5|9581.5|9590.5|9586.5|9571.7|9567.7|262
1649381700000|2022-04-08 01:35:00|9585|9581|9598.8|9594.8|9599.9|9595.9|9580|9576|250
1649382000000|2022-04-08 01:40:00|9600.4|9596.4|9630.4|9626.4|9634.3|9630.3|9598.3|9594.3|747
1649382300000|2022-04-08 01:45:00|9630.8|9626.8|9624.6|9620.6|9633.1|9629.1|9622.7|9618.7|254
1649382600000|2022-04-08 01:50:00|9624.9|9620.9|9622.4|9618.4|9630|9626|9617.1|9613.1|164
1649382900000|2022-04-08 01:55:00|9622.5|9618.5|9621|9617|9629.2|9625.2|9618.9|9614.9|172
1649383200000|2022-04-08 02:00:00|9620.5|9616.5|9607.5|9603.5|9621|9617|9601|9597|300
1649383500000|2022-04-08 02:05:00|9607.2|9603.2|9591.3|9587.3|9618.7|9614.7|9584.5|9580.5|449
1649383800000|2022-04-08 02:10:00|9591.5|9587.5|9572.3|9568.3|9592.8|9588.8|9568.3|9564.3|341
1649384100000|2022-04-08 02:15:00|9572.5|9568.5|9558.3|9554.3|9575.8|9571.8|9550.8|9546.8|516
1649384400000|2022-04-08 02:20:00|9558.6|9554.6|9578.9|9574.9|9583.9|9579.9|9558.6|9554.6|391
1649384700000|2022-04-08 02:25:00|9579.1|9575.1|9550.6|9546.6|9579.1|9575.1|9536.6|9532.6|481
1649385000000|2022-04-08 02:30:00|9550.7|9546.7|9550.8|9546.8|9563.4|9559.4|9541.1|9537.1|453
1649385300000|2022-04-08 02:35:00|9549.8|9545.8|9509.6|9505.6|9554|9550|9507.2|9501.4|856
1649385600000|2022-04-08 02:40:00|9510.9|9506.9|9529.2|9525.2|9539.8|9533.5|9492.9|9488.9|758
1649385900000|2022-04-08 02:45:00|9529.5|9525.5|9528.3|9524.3|9544.2|9540.2|9522.8|9518.8|242
1649386200000|2022-04-08 02:50:00|9529.1|9525.1|9530.1|9526.1|9534.1|9530.1|9520.4|9516.4|135
1649386500000|2022-04-08 02:55:00|9529.9|9525.9|9549.3|9545.3|9552.5|9548.5|9529.1|9525.1|206
1649386800000|2022-04-08 03:00:00|9549.6|9545.6|9530.1|9526.1|9555.9|9551.6|9528.6|9524.6|326
1649387100000|2022-04-08 03:05:00|9530.3|9526.3|9523.2|9519.2|9532.6|9528.6|9509.1|9505.1|397
1649387400000|2022-04-08 03:10:00|9523.1|9519.1|9524.7|9520.7|9532.2|9528.2|9513.4|9509.4|281
1649387700000|2022-04-08 03:15:00|9524.2|9520.2|9545.2|9541.2|9550.7|9546.7|9521.7|9517.7|315
1649388000000|2022-04-08 03:20:00|9544.9|9540.9|9546|9542|9548|9544|9528|9524|207
1649388300000|2022-04-08 03:25:00|9546.9|9542.9|9544|9540|9554.8|9550.8|9543.2|9539.2|237
1649388600000|2022-04-08 03:30:00|9544.2|9540.2|9536.3|9532.3|9548.7|9544.7|9534.8|9530.8|130
1649388900000|2022-04-08 03:35:00|9536|9532|9532.5|9528.5|9536|9532|9528|9524|111
1649389200000|2022-04-08 03:40:00|9532|9528|9523.4|9519.4|9536.8|9532.8|9518.5|9514.1|229
1649389500000|2022-04-08 03:45:00|9523.7|9519.7|9547.7|9543.7|9548|9544|9520.2|9516.2|152
1649389800000|2022-04-08 03:50:00|9547.5|9543.5|9534.6|9530.6|9548.5|9544.5|9534.6|9530.6|153
1649390100000|2022-04-08 03:55:00|9534.1|9530.1|9538|9534|9540|9536|9529|9525|70
1649390400000|2022-04-08 04:00:00|9537.2|9533.2|9531.2|9527.2|9537.2|9533.2|9527.5|9523.5|75
1649390700000|2022-04-08 04:05:00|9530.8|9526.8|9541.6|9537.6|9542.8|9538.8|9527.3|9523.3|93
1649391000000|2022-04-08 04:10:00|9541|9537|9521.6|9517.6|9541|9537|9520.1|9516.1|293
1649391300000|2022-04-08 04:15:00|9520.6|9516.6|9523.1|9519.1|9523.3|9519.3|9514.6|9510.6|85
1649391600000|2022-04-08 04:20:00|9523.6|9519.6|9525.6|9521.6|9529.1|9525.1|9520.3|9516.3|128
1649391900000|2022-04-08 04:25:00|9526|9522|9523.4|9519.4|9526.6|9522.6|9512.1|9508.1|151
1649392200000|2022-04-08 04:30:00|9522.9|9518.9|9521.9|9517.9|9524.6|9520.6|9518.9|9514.9|49
1649392500000|2022-04-08 04:35:00|9522.3|9518.3|9528.2|9524.2|9531.4|9527.4|9522.3|9518.3|65
1649392800000|2022-04-08 04:40:00|9527.9|9523.9|9521.2|9517.2|9527.9|9523.9|9519.4|9515.4|48
1649393100000|2022-04-08 04:45:00|9521.4|9517.4|9524.2|9520.2|9527.9|9521.1|9520.4|9516.4|59
1649393400000|2022-04-08 04:50:00|9524|9520|9521.4|9517.4|9524|9520|9517.9|9513.9|51
1649393700000|2022-04-08 04:55:00|9521.9|9517.9|9531.4|9527.4|9541.1|9537.1|9521.9|9517.9|199
1649394000000|2022-04-08 05:00:00|9531.6|9527.6|9516.5|9512.5|9543.1|9539.1|9516.5|9512.5|152
1649394300000|2022-04-08 05:05:00|9516|9512|9516.4|9512.4|9520.6|9516.6|9507|9502.9|236
1649394600000|2022-04-08 05:10:00|9514.9|9510.9|9523.4|9519.4|9523.6|9519.6|9512.7|9508.7|76
1649394900000|2022-04-08 05:15:00|9522.4|9518.4|9555.9|9551.9|9557.4|9553.4|9518.9|9514.9|328
1649395200000|2022-04-08 05:20:00|9555.5|9551.5|9583|9579|9599.9|9595.9|9553.2|9549.2|802
1649395500000|2022-04-08 05:25:00|9583.7|9579.7|9586.3|9582.3|9588.5|9584.5|9579|9575|178
1649395800000|2022-04-08 05:30:00|9586|9582|9599.1|9595.1|9611.5|9607.5|9583|9579|521
1649396100000|2022-04-08 05:35:00|9598.6|9594.6|9589.1|9585.1|9600.6|9596.6|9566.1|9562.1|491
1649396400000|2022-04-08 05:40:00|9589|9585|9603.6|9599.6|9624|9618.5|9568|9561.6|2139
1649396700000|2022-04-08 05:45:00|9604|9600|9585.8|9581.8|9623.8|9617.9|9576.9|9569.4|1038
1649397000000|2022-04-08 05:50:00|9585.6|9581.6|9596.1|9592.1|9601.8|9597.8|9583.8|9579.8|150
1649397300000|2022-04-08 05:55:00|9596.4|9592.4|9596.2|9592.2|9600.6|9596.6|9576.6|9570.1|217
1649397600000|2022-04-08 06:00:00|9596.6|9592.6|9590.7|9586.7|9606.1|9602.1|9578.7|9574.7|191
1649397900000|2022-04-08 06:05:00|9589.9|9585.9|9611.4|9607.4|9617.3|9613.3|9586.1|9582.1|250
1649398200000|2022-04-08 06:10:00|9611.9|9607.9|9617.7|9613.7|9633.4|9627.1|9605.9|9601.9|419
1649398500000|2022-04-08 06:15:00|9617.9|9613.9|9620.2|9616.2|9629.1|9623.1|9603.2|9599.2|652
1649398800000|2022-04-08 06:20:00|9620.7|9616.7|9638.4|9634.4|9647.4|9643.4|9617.7|9613|619
1649399100000|2022-04-08 06:25:00|9638.6|9634.6|9643.1|9639.1|9650.4|9646.4|9633.9|9629.9|260
1649399400000|2022-04-08 06:30:00|9642.9|9638.9|9652.4|9648.4|9655.4|9651.4|9633.7|9629.7|435
1649399700000|2022-04-08 06:35:00|9652.6|9648.6|9641.7|9637.7|9659.9|9655.9|9639.9|9635.9|351
1649400000000|2022-04-08 06:40:00|9642.2|9638.2|9637.4|9633.4|9649.4|9645.4|9624.2|9620.2|320
1649400300000|2022-04-08 06:45:00|9637|9633|9650|9646|9662.9|9658.9|9636|9632|454
1649400600000|2022-04-08 06:50:00|9649.7|9645.7|9663.2|9659.2|9666.7|9662.7|9636.7|9632.7|350
1649400900000|2022-04-08 06:55:00|9662.8|9658.8|9647.8|9643.8|9663.5|9659.5|9643.2|9639.2|363
1649401200000|2022-04-08 07:00:00|9646.9|9642.9|9642.5|9638.5|9665.3|9661.3|9632.5|9628.5|437
1649401500000|2022-04-08 07:05:00|9643.2|9639.2|9633.3|9629.3|9651.3|9647.3|9629.3|9625.3|384
1649401800000|2022-04-08 07:10:00|9633|9629|9626.6|9622.6|9651.1|9647.1|9622|9618|379
1649402100000|2022-04-08 07:15:00|9626.3|9622.3|9633.1|9629.1|9633.1|9629.1|9618|9614|356
1649402400000|2022-04-08 07:20:00|9633.3|9629.3|9627.1|9623.1|9634.6|9630.6|9609.8|9604.6|395
1649402700000|2022-04-08 07:25:00|9626.5|9622.5|9618.1|9614.1|9626.6|9622.6|9612.1|9608.1|224
1649403000000|2022-04-08 07:30:00|9618.6|9614.6|9615.2|9611.2|9620.3|9616.3|9584.7|9580.7|1062
1649403300000|2022-04-08 07:35:00|9614.2|9610.2|9594.7|9590.7|9621.5|9617.5|9586.7|9582.7|918
1649403600000|2022-04-08 07:40:00|9594.9|9590.9|9598.7|9594.7|9605.8|9601.8|9586.7|9582.7|314
1649403900000|2022-04-08 07:45:00|9599.1|9595.1|9631.4|9627.4|9633.2|9629.2|9592.2|9588.2|1133
1649404200000|2022-04-08 07:50:00|9631.9|9627.9|9652.1|9648.1|9660.3|9656.3|9631.9|9627.9|530
1649404500000|2022-04-08 07:55:00|9651.9|9647.9|9681.6|9677.6|9686.6|9682.6|9641.6|9637.6|748
1649404800000|2022-04-08 08:00:00|9680.9|9676.9|9690.6|9686.6|9716.3|9712.3|9677.1|9673.1|1391
1649405100000|2022-04-08 08:05:00|9691.3|9687.3|9711.2|9707.2|9715.2|9711.2|9671.1|9665.9|1892
1649405400000|2022-04-08 08:10:00|9710.8|9706.8|9711|9707|9732.1|9726.3|9702.8|9698.8|1294
1649405700000|2022-04-08 08:15:00|9710.5|9706.5|9665.1|9661.1|9724.5|9720.5|9662.8|9658.8|1561
1649406000000|2022-04-08 08:20:00|9665.3|9661.3|9672.5|9668.5|9691.1|9687.1|9665.3|9661.3|531
1649406300000|2022-04-08 08:25:00|9672.7|9668.7|9673.8|9669.8|9690.3|9686.3|9669.5|9665.5|961
1649406600000|2022-04-08 08:30:00|9673.9|9669.9|9686.4|9682.4|9702.9|9698.9|9669.3|9665.3|775
1649406900000|2022-04-08 08:35:00|9686.8|9682.8|9668.6|9664.6|9700.9|9696.9|9663.4|9659.4|414
1649407200000|2022-04-08 08:40:00|9668.9|9664.9|9637.1|9633.1|9668.9|9664.9|9626.5|9622.5|1017
1649407500000|2022-04-08 08:45:00|9637|9633|9611.3|9607.3|9648.5|9644.5|9604.7|9599.1|673
1649407800000|2022-04-08 08:50:00|9608.8|9604.8|9632.9|9628.9|9640.5|9636.5|9602.8|9598.8|759
1649408100000|2022-04-08 08:55:00|9632.6|9628.6|9629.1|9625.1|9645.2|9641.2|9624.4|9620.4|371
1649408400000|2022-04-08 09:00:00|9631.1|9627.1|9617.1|9613.1|9639.6|9635.6|9600.9|9596.9|477
1649408700000|2022-04-08 09:05:00|9616.7|9612.7|9647.1|9643.1|9649.3|9645.3|9610.1|9606.1|1030
1649409000000|2022-04-08 09:10:00|9647.6|9643.6|9641.9|9637.9|9657.1|9653.1|9633.2|9629.2|629
1649409300000|2022-04-08 09:15:00|9641.5|9637.5|9661.2|9657.2|9667.2|9663.2|9625.9|9621.9|674
1649409600000|2022-04-08 09:20:00|9662.2|9658.2|9664.7|9660.7|9674.7|9670.7|9652.2|9648.2|452
1649409900000|2022-04-08 09:25:00|9664.9|9660.9|9688.3|9684.3|9693.3|9686.8|9662.2|9658.2|683
1649410200000|2022-04-08 09:30:00|9687.9|9683.9|9677.9|9673.9|9688.4|9684.4|9666.9|9662.9|381
1649410500000|2022-04-08 09:35:00|9679.4|9675.4|9679.1|9675.1|9686.4|9682.4|9670.4|9666.4|286
1649410800000|2022-04-08 09:40:00|9679.3|9675.3|9676.6|9672.6|9693.5|9689.5|9670.1|9666.1|341
1649411100000|2022-04-08 09:45:00|9676.3|9672.3|9662.7|9658.7|9677.3|9673.3|9658.4|9654.4|286
1649411400000|2022-04-08 09:50:00|9663.2|9659.2|9652.2|9648.2|9664.4|9660.4|9645.7|9641.7|325
1649411700000|2022-04-08 09:55:00|9652.7|9648.7|9644.8|9640.8|9653.8|9649.8|9636.8|9632.8|275
1649412000000|2022-04-08 10:00:00|9645.8|9641.8|9652|9648|9659.3|9655.3|9640.3|9636.3|365
1649412300000|2022-04-08 10:05:00|9652.2|9648.2|9651.5|9647.5|9661.8|9657.8|9641.3|9637.3|249
1649412600000|2022-04-08 10:10:00|9651.2|9647.2|9654.1|9650.1|9662.5|9658.5|9646.7|9642.7|273
1649412900000|2022-04-08 10:15:00|9652.6|9648.6|9654.1|9650.1|9668.5|9664.5|9638.6|9634.6|716
1649413200000|2022-04-08 10:20:00|9655.4|9651.4|9613.3|9609.3|9655.4|9651.4|9606.3|9602.3|1447
1649413500000|2022-04-08 10:25:00|9613|9609|9629|9625|9631|9627|9606.9|9602.9|437
1649413800000|2022-04-08 10:30:00|9629.4|9625.4|9633|9629|9637|9633|9621.8|9617.8|278
1649414100000|2022-04-08 10:35:00|9633.2|9629.2|9622.9|9618.9|9638.7|9634.7|9620|9616|337
1649414400000|2022-04-08 10:40:00|9622.4|9618.4|9623.6|9619.6|9637.9|9633.9|9615.2|9611.2|416
1649414700000|2022-04-08 10:45:00|9624.2|9620.2|9578.2|9574.2|9631.3|9627.3|9577.9|9573.9|708
1649415000000|2022-04-08 10:50:00|9578.1|9574.1|9584.2|9580.2|9590.9|9586.9|9569.6|9565.6|623
1649415300000|2022-04-08 10:55:00|9584.4|9580.4|9575.9|9571.9|9594.6|9590.6|9563.9|9559.9|1082
1649415600000|2022-04-08 11:00:00|9576.4|9572.4|9562.3|9558.3|9576.4|9572.4|9544.9|9540.9|982
1649415900000|2022-04-08 11:05:00|9561.8|9557.8|9574.2|9570.2|9584.4|9580.4|9558.3|9554.3|646
1649416200000|2022-04-08 11:10:00|9574.7|9570.7|9581.3|9577.3|9584.5|9580.5|9568.2|9564.2|380
1649416500000|2022-04-08 11:15:00|9581|9577|9568.6|9564.6|9588|9584|9567.9|9563.9|433
1649416800000|2022-04-08 11:20:00|9569|9565|9583.6|9579.6|9584.3|9580.3|9555|9551|538
1649417100000|2022-04-08 11:25:00|9583.8|9579.8|9590.2|9586.2|9601.3|9597.3|9583.8|9579.8|679
1649417400000|2022-04-08 11:30:00|9589.7|9585.7|9598.1|9594.1|9603.5|9599.5|9578.6|9574.6|636
1649417700000|2022-04-08 11:35:00|9597.8|9593.8|9614.3|9610.3|9628.4|9624.4|9597.8|9593.8|1246
1649418000000|2022-04-08 11:40:00|9614|9610|9602|9598|9617.8|9613.8|9596.5|9592.5|373
1649418300000|2022-04-08 11:45:00|9602.4|9598.4|9596.7|9592.7|9611.1|9607.1|9584.3|9580.3|541
1649418600000|2022-04-08 11:50:00|9597|9593|9605.8|9601.8|9609.7|9605.7|9592.8|9588.8|478
1649418900000|2022-04-08 11:55:00|9605.5|9601.5|9603.5|9599.5|9619.7|9615.7|9602.6|9598.6|514
1649419200000|2022-04-08 12:00:00|9603.6|9599.6|9659.8|9655.8|9675|9671|9594.8|9590.8|2125
1649419500000|2022-04-08 12:05:00|9660.6|9656.6|9666.3|9662.3|9673.6|9669.6|9654.7|9650.7|920
1649419800000|2022-04-08 12:10:00|9666.9|9662.9|9662.3|9658.3|9672.3|9668.3|9651.6|9647.6|1127
1649420100000|2022-04-08 12:15:00|9661.9|9657.9|9674.2|9670.2|9688.7|9684.7|9651.9|9647.9|1210
1649420400000|2022-04-08 12:20:00|9673.7|9669.7|9669.2|9665.2|9686.1|9682.1|9663.6|9659.6|1033
1649420700000|2022-04-08 12:25:00|9670.2|9666.2|9653.2|9649.2|9690.9|9686.9|9650.1|9646.1|1199
1649421000000|2022-04-08 12:30:00|9650|9646|9644.5|9640.5|9661|9657|9633.5|9629.5|1953
1649421300000|2022-04-08 12:35:00|9645.2|9641.2|9648.8|9644.8|9655.9|9651.9|9611.3|9607.3|1726
1649421600000|2022-04-08 12:40:00|9649.3|9645.3|9650|9646|9664.7|9660.7|9649.2|9645.2|1000
1649421900000|2022-04-08 12:45:00|9649.6|9645.6|9672.8|9668.8|9675.1|9671.1|9644.5|9640.5|1279
1649422200000|2022-04-08 12:50:00|9673.2|9669.2|9690.5|9686.5|9712.6|9708.6|9672.5|9668.5|2026
1649422500000|2022-04-08 12:55:00|9690.3|9686.3|9694|9690|9703.2|9699.2|9679.2|9675.2|874
1649422800000|2022-04-08 13:00:00|9693.7|9689.7|9651.6|9647.6|9735.6|9731.6|9650|9646|4543
1649423100000|2022-04-08 13:05:00|9652.3|9648.3|9626.1|9622.1|9665.6|9661.6|9610.3|9606.3|3132
1649423400000|2022-04-08 13:10:00|9626.7|9622.7|9601.4|9597.4|9636.4|9632.4|9597.1|9593.1|2250
1649423700000|2022-04-08 13:15:00|9601.6|9597.6|9595.2|9591.2|9620.9|9616.9|9576|9572|3085
1649424000000|2022-04-08 13:20:00|9594.6|9590.6|9580.5|9576.5|9604.2|9600.2|9567.2|9563.2|1566
1649424300000|2022-04-08 13:25:00|9580|9576|9582.8|9578.8|9586.8|9582.8|9560.2|9556.2|1562
1649424600000|2022-04-08 13:30:00|9583.5|9579.5|9584.4|9580.4|9607.2|9603.2|9556|9552|2408
1649424900000|2022-04-08 13:35:00|9584.5|9580.5|9575.6|9571.6|9598.4|9594.4|9568.1|9564.1|2077
1649425200000|2022-04-08 13:40:00|9575.5|9571.5|9604.4|9600.4|9615.3|9611.3|9570.3|9566.3|1824
1649425500000|2022-04-08 13:45:00|9604.3|9600.3|9599.5|9595.5|9629.1|9625.1|9590.8|9586.8|1874
1649425800000|2022-04-08 13:50:00|9599.8|9595.8|9569.8|9565.8|9601.1|9597.1|9549.4|9545.4|1970
1649426100000|2022-04-08 13:55:00|9568.8|9564.8|9605.1|9601.1|9610.1|9606.1|9568.8|9564.8|2165
1649426400000|2022-04-08 14:00:00|9604.5|9600.5|9608.3|9604.3|9639.6|9635.6|9604.3|9600.3|2513
1649426700000|2022-04-08 14:05:00|9608.5|9604.5|9595.5|9591.5|9622.8|9618.8|9577.1|9573.1|1711
1649427000000|2022-04-08 14:10:00|9595.4|9591.4|9648.5|9644.5|9662.6|9658.6|9594.4|9590.4|2745
1649427300000|2022-04-08 14:15:00|9647.6|9643.6|9635.5|9631.5|9658.6|9654.6|9620.9|9616.9|2048
1649427600000|2022-04-08 14:20:00|9635.2|9631.2|9640.6|9636.6|9658.1|9654.1|9630.4|9626.4|1201
1649427900000|2022-04-08 14:25:00|9640.2|9636.2|9627.2|9623.2|9651.8|9647.8|9621.4|9617.4|1101
1649428200000|2022-04-08 14:30:00|9627.7|9623.7|9597.6|9593.6|9639.9|9635.9|9593.2|9589.2|1795
1649428500000|2022-04-08 14:35:00|9597.3|9593.3|9596.8|9592.8|9605.8|9601.8|9586.9|9582.9|1560
1649428800000|2022-04-08 14:40:00|9596.6|9592.6|9592|9588|9610.1|9606.1|9582|9578|1272
1649429100000|2022-04-08 14:45:00|9591.7|9587.7|9572.4|9568.4|9610.4|9606.4|9556.2|9552.2|1919
1649429400000|2022-04-08 14:50:00|9574|9570|9552|9548|9582.6|9578.6|9538|9534|2647
1649429700000|2022-04-08 14:55:00|9550|9546|9542|9538|9563.8|9559.8|9532.3|9528.3|1951
1649430000000|2022-04-08 15:00:00|9541.6|9537.6|9555|9551|9563.2|9559.2|9529.1|9525.1|2073
1649430300000|2022-04-08 15:05:00|9554|9550|9571|9567|9590.3|9586.3|9549.3|9545.3|1750
1649430600000|2022-04-08 15:10:00|9571.7|9567.7|9581.2|9577.2|9582.7|9578.7|9556.5|9552.5|1265
1649430900000|2022-04-08 15:15:00|9582.2|9578.2|9567.4|9563.4|9592.4|9588.4|9563.9|9559.9|1460
1649431200000|2022-04-08 15:20:00|9568|9564|9592.1|9588.1|9592.1|9588.1|9567.4|9563.4|1328
1649431500000|2022-04-08 15:25:00|9592.2|9588.2|9644.7|9640.7|9657.9|9653.9|9592.2|9588.2|4555
1649431800000|2022-04-08 15:30:00|9645.2|9641.2|9670.4|9666.4|9685.8|9681.8|9636.2|9632.2|2840
1649432100000|2022-04-08 15:35:00|9670.8|9666.8|9678|9674|9710.1|9706.1|9669.9|9665.9|2274
1649432400000|2022-04-08 15:40:00|9678.2|9674.2|9662|9658|9679.5|9675.5|9652.8|9648.8|1638
1649432700000|2022-04-08 15:45:00|9661.3|9657.3|9655.3|9651.3|9668.2|9664.2|9651.6|9647.6|1561
1649433000000|2022-04-08 15:50:00|9655.8|9651.8|9627.6|9623.6|9658.5|9653.8|9621.9|9617.9|2016
1649433300000|2022-04-08 15:55:00|9627.8|9623.8|9623.6|9619.6|9645.9|9641.9|9620.6|9616.6|1245
1649433600000|2022-04-08 16:00:00|9625.6|9621.6|9620.4|9616.4|9632.6|9628.6|9603.9|9599.9|1692
1649433900000|2022-04-08 16:05:00|9620.9|9616.9|9624.6|9620.6|9638.7|9634.7|9605.9|9601.9|1371
1649434200000|2022-04-08 16:10:00|9625.1|9621.1|9625.1|9621.1|9632.6|9628.6|9618.4|9614.4|1003
1649434500000|2022-04-08 16:15:00|9625.2|9621.2|9658.9|9654.9|9662.4|9658.4|9617.7|9613.7|1483
1649434800000|2022-04-08 16:20:00|9659.1|9655.1|9669.4|9665.4|9680.2|9676.2|9647.1|9643.1|2380
1649435100000|2022-04-08 16:25:00|9668.9|9664.9|9671.2|9667.2|9672.4|9668.4|9657.4|9653.4|916
1649435400000|2022-04-08 16:30:00|9670.9|9666.9|9660.2|9656.2|9694.1|9690.1|9657.9|9653.9|1338
1649435700000|2022-04-08 16:35:00|9660.4|9656.4|9635.2|9631.2|9662.7|9658.7|9629.9|9625.9|1337
1649436000000|2022-04-08 16:40:00|9635.7|9631.7|9661.5|9657.5|9666|9662|9632.2|9628.2|878
1649436300000|2022-04-08 16:45:00|9661|9657|9658.5|9654.5|9666.9|9662.9|9646|9642|906
1649436600000|2022-04-08 16:50:00|9659.8|9655.8|9649.5|9645.5|9667.9|9663.9|9649.5|9645.5|704
1649436900000|2022-04-08 16:55:00|9650.2|9646.2|9639.6|9635.6|9665.4|9661.4|9637.7|9633.7|954
1649437200000|2022-04-08 17:00:00|9639.1|9635.1|9654.6|9650.6|9660.6|9656.6|9633.1|9629.1|842
1649437500000|2022-04-08 17:05:00|9654.8|9650.8|9646.8|9642.8|9657.3|9653.3|9632.3|9628.3|1244
1649437800000|2022-04-08 17:10:00|9647|9643|9637.3|9633.3|9653.1|9649.1|9633.2|9629.2|926
1649438100000|2022-04-08 17:15:00|9637.5|9633.5|9628.4|9624.4|9637.5|9633.5|9616.7|9612.7|1090
1649438400000|2022-04-08 17:20:00|9628.1|9624.1|9631.1|9627.1|9640.4|9636.4|9617.7|9613.7|1096
1649438700000|2022-04-08 17:25:00|9631.2|9627.2|9629|9625|9647.9|9643.9|9625.2|9621.2|1092
1649439000000|2022-04-08 17:30:00|9628.8|9624.8|9640.4|9636.4|9647.7|9643.7|9626.2|9622.2|1148
1649439300000|2022-04-08 17:35:00|9640.7|9636.7|9688.7|9684.7|9689.6|9685.6|9637|9633|1910
1649439600000|2022-04-08 17:40:00|9688.9|9684.9|9706.4|9702.4|9708.1|9704.1|9678.7|9674.7|1994
1649439900000|2022-04-08 17:45:00|9705.4|9701.4|9690.8|9686.8|9712.1|9708.1|9690.1|9686.1|1210
1649440200000|2022-04-08 17:50:00|9691.3|9687.3|9684|9680|9707.1|9703.1|9676.2|9672.2|1324
1649440500000|2022-04-08 17:55:00|9683.4|9679.4|9663.7|9659.7|9685.7|9681.7|9655.3|9651.3|1832
1649440800000|2022-04-08 18:00:00|9664|9660|9682.7|9678.7|9683.7|9679.7|9653.8|9649.8|1894
1649441100000|2022-04-08 18:05:00|9682.3|9678.3|9711.8|9707.8|9713.1|9709.1|9672.8|9668.8|2832
1649441400000|2022-04-08 18:10:00|9712|9708|9748|9744|9758.4|9754.4|9705.3|9701.3|3046
1649441700000|2022-04-08 18:15:00|9747.7|9743.7|9760.9|9756.9|9769.4|9765.4|9736.2|9732.2|3337
1649442000000|2022-04-08 18:20:00|9761.2|9757.2|9779.3|9775.3|9799.9|9795.9|9744|9740|4736
1649442300000|2022-04-08 18:25:00|9780.2|9776.2|9774.3|9770.3|9837.1|9833.1|9773.3|9769.3|18293
1649442600000|2022-04-08 18:30:00|9774.1|9770.1|9793.4|9789.4|9797.5|9793.5|9770.8|9766.8|4207
1649442900000|2022-04-08 18:35:00|9794.1|9790.1|9782.6|9778.6|9794.9|9790.9|9770.2|9766.2|2158
1649443200000|2022-04-08 18:40:00|9782.1|9778.1|9795.9|9791.9|9797.9|9793.9|9773.7|9769.7|821
1649443500000|2022-04-08 18:45:00|9796|9792|9788.4|9784.4|9800|9796|9779|9775|522
1649443800000|2022-04-08 18:50:00|9788.7|9784.7|9776.5|9772.5|9792.7|9788.7|9772.9|9768.9|687
1649444100000|2022-04-08 18:55:00|9775.9|9771.9|9776.9|9772.9|9781.7|9777.7|9768.9|9764.9|714
1649444400000|2022-04-08 19:00:00|9774.5|9770.5|9774|9770|9781|9777|9765.5|9761.5|675
1649444700000|2022-04-08 19:05:00|9773.9|9769.9|9763.9|9759.9|9774.7|9770.7|9758.5|9754.5|514
1649445000000|2022-04-08 19:10:00|9763.2|9759.2|9776|9772|9777.2|9773.2|9754|9750|367
1649445300000|2022-04-08 19:15:00|9776.2|9772.2|9767.5|9763.5|9782.5|9778.5|9765.8|9761.8|550
1649445600000|2022-04-08 19:20:00|9768|9764|9782.5|9778.5|9783.5|9779.5|9765.8|9761.8|267
1649445900000|2022-04-08 19:25:00|9783.5|9779.5|9788.8|9784.8|9790.2|9786.2|9778.9|9774.9|397
1649446200000|2022-04-08 19:30:00|9789|9785|9782|9778|9796.5|9792.5|9771|9767|412
1649446500000|2022-04-08 19:35:00|9783|9779|9787.8|9783.8|9791.3|9787.3|9780.5|9776.5|101
1649446800000|2022-04-08 19:40:00|9786|9782|9783.5|9779.5|9791.5|9787.5|9780|9776|86
1649447100000|2022-04-08 19:45:00|9783.7|9779.7|9767.1|9763.1|9785|9781|9763.6|9759.6|203
1649447400000|2022-04-08 19:50:00|9767.6|9763.6|9766.8|9762.8|9773.8|9769.8|9762.8|9758.8|219
1649447700000|2022-04-08 19:55:00|9766.6|9762.6|9755.6|9751.6|9770.1|9766.1|9752.1|9748.1|409
1649448000000|2022-04-08 20:00:00|9756.1|9752.1|9755.6|9751.6|9760.7|9756.6|9743.6|9739.6|988
1649448300000|2022-04-08 20:05:00|9755.9|9751.9|9767.9|9763.9|9769.4|9765.4|9753.4|9749.4|194
1649448600000|2022-04-08 20:10:00|9767.7|9763.7|9776.1|9772.1|9777.4|9773.4|9767.6|9763.6|131
1649448900000|2022-04-08 20:15:00|9776.4|9772.4|9775.4|9771.4|9780.2|9776.2|9771.6|9767.6|117
1649449200000|2022-04-08 20:20:00|9776.7|9772.7|9782.6|9778.6|9782.9|9778.9|9774.4|9770.4|103
1649449500000|2022-04-08 20:25:00|9782.4|9778.4|9773.7|9769.7|9783.6|9779.6|9772.2|9768.2|136
1649449800000|2022-04-08 20:30:00|9773.9|9769.9|9773.5|9769.5|9780.6|9776.6|9773.4|9769.4|70
1649450100000|2022-04-08 20:35:00|9773.4|9769.4|9757|9753|9775.2|9771.2|9757|9753|106
1649450400000|2022-04-08 20:40:00|9757.9|9753.9|9749.1|9745.1|9762|9758|9747.6|9743.6|238
1649450700000|2022-04-08 20:45:00|9749.6|9745.6|9759.7|9755.7|9761.4|9757.4|9747.2|9740|216
1649451000000|2022-04-08 20:50:00|9765.7|9754.9|9753.2|9749.2|9767.2|9763.2|9752.7|9748.7|142
1649451300000|2022-04-08 20:55:00|9753.7|9749.7|9761|9757|9766.3|9758.7|9747.7|9742.7|241
1649628000000|2022-04-10 22:00:00|9791.8|9783.8|9788.5|9784.5|9793.4|9788.6|9704.1|9698.3|558
1649628300000|2022-04-10 22:05:00|9788.4|9784.4|9780.1|9772.1|9803|9795.7|9773.4|9767.4|231
1649628600000|2022-04-10 22:10:00|9780.9|9772.9|9793.3|9789.3|9798.6|9793.6|9773.9|9765.9|207
1649628900000|2022-04-10 22:15:00|9793.1|9789.1|9791.3|9783.3|9798.3|9792.3|9782.8|9777.1|169
1649629200000|2022-04-10 22:20:00|9789|9785|9771.6|9763.6|9794.3|9789.3|9756.7|9750.7|418
1649629500000|2022-04-10 22:25:00|9771.3|9763.3|9770.7|9766.7|9776.3|9771.2|9760.4|9756.4|123
1649629800000|2022-04-10 22:30:00|9770.9|9766.9|9782.7|9778.7|9785.7|9781.7|9770.9|9765.5|100
1649630100000|2022-04-10 22:35:00|9781.7|9777.7|9772|9768|9784.2|9780.2|9768.6|9764.6|82
1649630400000|2022-04-10 22:40:00|9773.1|9769.1|9749.2|9745.2|9774.6|9769.1|9737.1|9732.6|249
1649630700000|2022-04-10 22:45:00|9748.7|9744.7|9747.6|9739.6|9760.2|9755.7|9743.1|9737.2|207
1649631000000|2022-04-10 22:50:00|9745.7|9741.7|9747.7|9743.7|9753.7|9749.7|9732.7|9726.2|144
1649631300000|2022-04-10 22:55:00|9747.9|9743.9|9754.2|9750.2|9758.7|9754.7|9742.7|9738.7|66
1649631600000|2022-04-10 23:00:00|9754.4|9750.4|9724.2|9716.2|9759.2|9755.2|9705.4|9699.9|425
1649631900000|2022-04-10 23:05:00|9723.1|9715.1|9716.3|9712.3|9729.8|9724.8|9702|9696.5|253
1649632200000|2022-04-10 23:10:00|9717.2|9713.2|9719.2|9715.2|9731.6|9725.7|9716|9709.5|44
1649632500000|2022-04-10 23:15:00|9719.3|9715.3|9716.3|9712.3|9723.2|9717.7|9715.6|9709.5|41
1649632800000|2022-04-10 23:20:00|9716.5|9712.5|9728.8|9720.8|9729.8|9725.8|9716.5|9712.5|66
1649633100000|2022-04-10 23:25:00|9729.3|9721.3|9703|9699|9729.8|9721.8|9693|9687.5|200
1649633400000|2022-04-10 23:30:00|9702.9|9698.9|9674.4|9670.4|9713.2|9709.2|9664.1|9657.3|543
1649633700000|2022-04-10 23:35:00|9674.8|9670.8|9649.4|9645.4|9676.9|9670.8|9632.8|9626.8|513
1649634000000|2022-04-10 23:40:00|9651.5|9643.5|9655.5|9651.5|9662.5|9657.5|9627|9621.3|421
1649634300000|2022-04-10 23:45:00|9655.8|9651.8|9650|9646|9661.8|9656.8|9650|9646|143
1649634600000|2022-04-10 23:50:00|9649.4|9645.4|9647|9643|9649.5|9645.5|9637|9632.1|167
1649634900000|2022-04-10 23:55:00|9647.9|9643.9|9643.9|9639.9|9651.5|9647.5|9643.9|9639.9|103
1649635200000|2022-04-11 00:00:00|9643.5|9639.5|9626.6|9622.6|9647.5|9643.5|9615.9|9610.5|505
1649635500000|2022-04-11 00:05:00|9627|9623|9650.1|9646.1|9651.6|9647.6|9607.1|9602.2|450
1649635800000|2022-04-11 00:10:00|9650.5|9646.5|9665.5|9661.5|9667.6|9663.6|9643.8|9639.8|289
1649636100000|2022-04-11 00:15:00|9669.6|9665.6|9672.3|9668.3|9678.3|9674.3|9667.5|9663.5|232
1649636400000|2022-04-11 00:20:00|9671.9|9667.9|9675|9671|9678.8|9674.8|9662.1|9658.1|93
1649636700000|2022-04-11 00:25:00|9676.8|9668.8|9655.5|9651.5|9676.8|9670.7|9650.6|9646.6|150
1649637000000|2022-04-11 00:30:00|9655.8|9651.8|9657.5|9653.5|9659.5|9655.5|9648.5|9644.5|137
1649637300000|2022-04-11 00:35:00|9657.3|9653.3|9620.2|9616.2|9657.3|9653.3|9615.2|9611.2|575
1649637600000|2022-04-11 00:40:00|9620.6|9616.6|9606.8|9602.8|9626.2|9622.2|9603.2|9599.2|363
1649637900000|2022-04-11 00:45:00|9607.7|9603.7|9604.2|9600.2|9614.1|9610|9590.7|9586.7|589
1649638200000|2022-04-11 00:50:00|9604.3|9600.3|9602.9|9598.9|9613.7|9609.7|9598.4|9594.4|765
1649638500000|2022-04-11 00:55:00|9603.9|9599.9|9622.2|9618.2|9637.5|9631.7|9603|9599|429
1649638800000|2022-04-11 01:00:00|9622.6|9618.6|9621.8|9617.8|9633.2|9629.2|9597.7|9593.7|579
1649639100000|2022-04-11 01:05:00|9621.7|9617.7|9617.4|9613.4|9630.8|9626.8|9615.9|9611.9|367
1649639400000|2022-04-11 01:10:00|9618.4|9614.4|9614.4|9610.4|9628.4|9624.4|9601.2|9596.9|437
1649639700000|2022-04-11 01:15:00|9614.1|9610.1|9615.6|9611.6|9626.6|9622.6|9606.8|9602.8|183
1649640000000|2022-04-11 01:20:00|9616.7|9612.7|9623.3|9619.3|9625.1|9621.1|9614.6|9610.6|182
1649640300000|2022-04-11 01:25:00|9623.4|9619.4|9642.8|9638.8|9646.8|9642.8|9623.4|9619.4|369
1649640600000|2022-04-11 01:30:00|9643.3|9639.3|9621.1|9617.1|9643.3|9639.3|9615|9611|276
1649640900000|2022-04-11 01:35:00|9620.8|9616.8|9604.1|9600.1|9622.1|9618.1|9595.1|9591.1|535
1649641200000|2022-04-11 01:40:00|9604.6|9600.6|9588.6|9584.6|9614.4|9610.4|9584.5|9579.9|475
1649641500000|2022-04-11 01:45:00|9588.3|9584.3|9572.4|9568.4|9599.6|9595.6|9563.8|9559.8|743
1649641800000|2022-04-11 01:50:00|9573|9569|9579.1|9575.1|9593.3|9589.3|9565.4|9561.4|575
1649642100000|2022-04-11 01:55:00|9579|9575|9579.6|9575.6|9586|9582|9565.6|9561.6|309
1649642400000|2022-04-11 02:00:00|9579.7|9575.7|9535.3|9531.3|9582.6|9578.6|9527.2|9522.5|1157
1649642700000|2022-04-11 02:05:00|9535.8|9531.8|9537.7|9533.7|9554.1|9550.1|9532.1|9528.1|460
1649643000000|2022-04-11 02:10:00|9537.6|9533.6|9522.3|9518.3|9542.7|9538.7|9512.5|9508.5|714
1649643300000|2022-04-11 02:15:00|9523.5|9519.5|9506.5|9502.5|9530.8|9526.8|9493.7|9489.7|782
1649643600000|2022-04-11 02:20:00|9505.9|9501.9|9506.7|9502.7|9523.2|9518.7|9500.7|9496.7|345
1649643900000|2022-04-11 02:25:00|9507|9503|9528|9524|9530.2|9526.2|9497|9493|932
1649644200000|2022-04-11 02:30:00|9528.7|9524.7|9562.7|9558.7|9570.7|9566.7|9523.1|9519.1|1234
1649644500000|2022-04-11 02:35:00|9564.1|9560.1|9564.7|9560.7|9570.2|9566.2|9555.9|9551.9|260
1649644800000|2022-04-11 02:40:00|9565|9561|9569.7|9565.7|9572.6|9568.6|9556.6|9552.4|173
1649645100000|2022-04-11 02:45:00|9568.6|9564.6|9559.7|9555.7|9582.1|9578.1|9557.2|9553.2|327
1649645400000|2022-04-11 02:50:00|9560.6|9556.6|9555.9|9551.9|9562.2|9558.2|9541.9|9537.9|375
1649645700000|2022-04-11 02:55:00|9555.6|9551.6|9567.9|9563.9|9568.9|9564.9|9548.9|9544.9|255
1649646000000|2022-04-11 03:00:00|9568|9564|9569.9|9565.9|9583.5|9579.5|9563.9|9559.9|267
1649646300000|2022-04-11 03:05:00|9570.4|9566.4|9577.5|9573.5|9585.4|9581.4|9566.9|9562.9|191
1649646600000|2022-04-11 03:10:00|9576.1|9572.1|9574|9570|9580.5|9576.5|9567.5|9563.5|138
1649646900000|2022-04-11 03:15:00|9573.9|9569.9|9588.9|9584.9|9592.9|9588.9|9561.4|9557.4|313
1649647200000|2022-04-11 03:20:00|9590|9586|9588.4|9584.4|9607|9603|9581.4|9577.4|518
1649647500000|2022-04-11 03:25:00|9588.9|9584.9|9582.9|9578.9|9588.9|9584.9|9573.9|9569.9|153
1649647800000|2022-04-11 03:30:00|9582.5|9578.5|9575.5|9571.5|9583.1|9579.1|9568.7|9564.7|168
1649648100000|2022-04-11 03:35:00|9575.2|9571.2|9567|9563|9575.2|9571.2|9562.5|9558.5|145
1649648400000|2022-04-11 03:40:00|9566.3|9562.3|9573|9569|9578|9574|9563.5|9559.5|94
1649648700000|2022-04-11 03:45:00|9572.5|9568.5|9569.5|9565.5|9574.1|9570.1|9569.5|9565.5|38
1649649000000|2022-04-11 03:50:00|9570.5|9566.5|9545.2|9541.2|9570.5|9566.5|9544.2|9540.2|334
1649649300000|2022-04-11 03:55:00|9545.3|9541.3|9560.3|9556.3|9561.7|9557.7|9545.3|9541.3|127
1649649600000|2022-04-11 04:00:00|9559.8|9555.8|9552.8|9548.8|9560.3|9556.3|9550.3|9546.3|91
1649649900000|2022-04-11 04:05:00|9553.3|9549.3|9560.3|9556.3|9565.2|9561.2|9550.8|9546.8|161
1649650200000|2022-04-11 04:10:00|9560.5|9556.5|9552.2|9548.2|9560.8|9556.8|9547.3|9543.3|144
1649650500000|2022-04-11 04:15:00|9551.9|9547.9|9550.8|9546.8|9554.1|9549.2|9547.6|9543.6|32
1649650800000|2022-04-11 04:20:00|9551.2|9547.2|9565.7|9561.7|9565.9|9561.9|9550.2|9546.2|210
1649651100000|2022-04-11 04:25:00|9565.2|9561.2|9553|9549|9566.2|9562.2|9551.5|9547.5|110
1649651400000|2022-04-11 04:30:00|9552.9|9548.9|9535.5|9531.5|9555.5|9551.5|9528.5|9523.4|313
1649651700000|2022-04-11 04:35:00|9536.2|9532.2|9534.5|9530.5|9539.7|9535.7|9531|9527|214
1649652000000|2022-04-11 04:40:00|9534.4|9530.4|9549.5|9545.5|9550|9546|9533|9529|131
1649652300000|2022-04-11 04:45:00|9548.8|9544.8|9552.2|9548.2|9554.5|9550.5|9547.4|9543.4|73
1649652600000|2022-04-11 04:50:00|9551.8|9547.8|9571.4|9567.4|9574.3|9570.3|9549.5|9545.5|226
1649652900000|2022-04-11 04:55:00|9572.2|9568.2|9577.6|9573.6|9583.4|9579.4|9571.7|9567.7|197
1649653200000|2022-04-11 05:00:00|9577.3|9573.3|9573.5|9569.5|9578.1|9574.1|9570.1|9566.1|126
1649653500000|2022-04-11 05:05:00|9573|9569|9569.1|9565.1|9573.5|9569.5|9566.5|9562.5|93
1649653800000|2022-04-11 05:10:00|9568.5|9564.5|9565.8|9561.8|9571.1|9567.1|9561.1|9557.1|118
1649654100000|2022-04-11 05:15:00|9565.5|9561.5|9576.1|9572.1|9577.1|9573.1|9561.1|9557.1|174
1649654400000|2022-04-11 05:20:00|9575.6|9571.6|9566.1|9562.1|9577.1|9573.1|9563.6|9559.6|89
1649654700000|2022-04-11 05:25:00|9565.8|9561.8|9565.1|9561.1|9567.1|9563.1|9555|9551|121
1649655000000|2022-04-11 05:30:00|9564.1|9560.1|9569.6|9565.6|9582.1|9578.1|9558.1|9554.1|313
1649655300000|2022-04-11 05:35:00|9569.2|9565.2|9588.7|9584.7|9591.7|9587.7|9562.1|9558.1|228
1649655600000|2022-04-11 05:40:00|9588.5|9584.5|9591.1|9587.1|9599.1|9595.1|9587.1|9583.1|377
1649655900000|2022-04-11 05:45:00|9590.2|9586.2|9599.1|9595.1|9599.1|9595.1|9582.1|9578.1|191
1649656200000|2022-04-11 05:50:00|9599.5|9595.5|9593.7|9589.7|9599.5|9595.5|9583.1|9579.1|145
1649656500000|2022-04-11 05:55:00|9593.6|9589.6|9609.1|9605.1|9610.1|9606.1|9587.5|9583.5|201
1649656800000|2022-04-11 06:00:00|9610.1|9606.1|9615.9|9611.9|9625.1|9621.1|9608.6|9604.6|625
1649657100000|2022-04-11 06:05:00|9615.4|9611.4|9614.1|9610.1|9623.6|9619.6|9604.4|9600.4|346
1649657400000|2022-04-11 06:10:00|9613.1|9609.1|9578.7|9574.7|9613.2|9609.2|9576|9572|976
1649657700000|2022-04-11 06:15:00|9578.2|9574.2|9586.4|9582.4|9596|9592|9574.8|9570.8|602
1649658000000|2022-04-11 06:20:00|9586.3|9582.3|9591.3|9587.3|9591.3|9587.3|9574.5|9570.5|169
1649658300000|2022-04-11 06:25:00|9591.7|9587.7|9581.8|9577.8|9598.8|9594.8|9567.6|9562.5|557
1649658600000|2022-04-11 06:30:00|9581.4|9577.4|9576|9572|9591.3|9587.3|9576|9572|294
1649658900000|2022-04-11 06:35:00|9573.6|9569.6|9592.5|9588.5|9594.5|9590.5|9573.5|9569.5|275
1649659200000|2022-04-11 06:40:00|9592|9588|9594|9590|9601.5|9597.5|9581.5|9577.5|160
1649659500000|2022-04-11 06:45:00|9593.5|9589.5|9594.1|9590.1|9599.5|9595.5|9585.3|9581.3|133
1649659800000|2022-04-11 06:50:00|9594.5|9590.5|9580|9576|9594.5|9590.5|9579.5|9575.5|165
1649660100000|2022-04-11 06:55:00|9579.9|9575.9|9592.9|9588.9|9594.5|9590.5|9577.5|9573.5|140
1649660400000|2022-04-11 07:00:00|9592.5|9588.5|9591.8|9587.8|9611.8|9607.8|9587.5|9583.5|538
1649660700000|2022-04-11 07:05:00|9591.3|9587.3|9562.2|9558.2|9594.3|9590.3|9549.9|9545.9|1017
1649661000000|2022-04-11 07:10:00|9562.6|9558.6|9541.1|9537.1|9565.8|9561.8|9537.8|9533.8|553
1649661300000|2022-04-11 07:15:00|9540.6|9536.6|9540.5|9536.5|9560.8|9556.8|9536.1|9532.1|426
1649661600000|2022-04-11 07:20:00|9539.3|9535.3|9527|9523|9550.5|9546.5|9521.3|9517.3|711
1649661900000|2022-04-11 07:25:00|9526.8|9522.8|9524.2|9520.2|9531.2|9527.2|9513.1|9509.1|921
1649662200000|2022-04-11 07:30:00|9523.2|9519.2|9539.7|9535.7|9545.6|9541.6|9517.6|9513.6|637
1649662500000|2022-04-11 07:35:00|9540.2|9536.2|9536.9|9532.9|9544.9|9540.9|9510.9|9506.9|1557
1649662800000|2022-04-11 07:40:00|9536.8|9532.8|9553.8|9549.8|9565.9|9561.9|9536.4|9532.4|884
1649663100000|2022-04-11 07:45:00|9553.4|9549.4|9567.7|9563.7|9572.1|9568.1|9545.8|9541.8|312
1649663400000|2022-04-11 07:50:00|9567.9|9563.9|9580.6|9576.6|9591.1|9587.1|9567.7|9563.7|561
1649663700000|2022-04-11 07:55:00|9581.1|9577.1|9587.4|9583.4|9590.6|9586.6|9569.4|9565.4|560
1649664000000|2022-04-11 08:00:00|9587|9583|9621.7|9617.7|9639.9|9635.9|9586.6|9582.6|1276
1649664300000|2022-04-11 08:05:00|9622.2|9618.2|9641.2|9637.2|9642.2|9638.2|9614|9610|606
1649664600000|2022-04-11 08:10:00|9641.3|9637.3|9648.3|9644.3|9663.7|9659.7|9640.9|9636.9|1020
1649664900000|2022-04-11 08:15:00|9648.2|9644.2|9626.9|9622.9|9653.8|9649.8|9620.1|9616.1|812
1649665200000|2022-04-11 08:20:00|9626.5|9622.5|9628|9624|9640.1|9636.1|9620.9|9616.9|553
1649665500000|2022-04-11 08:25:00|9628.6|9624.6|9583.6|9579.6|9632|9628|9580.1|9576.1|1352
1649665800000|2022-04-11 08:30:00|9583.1|9579.1|9555.4|9551.4|9583.3|9579.1|9542.3|9538.3|1411
1649666100000|2022-04-11 08:35:00|9555.5|9551.5|9570.7|9566.7|9572.4|9568.4|9546.1|9542.1|449
1649666400000|2022-04-11 08:40:00|9570.4|9566.4|9559|9555|9574.9|9570.9|9553.3|9549.3|413
1649666700000|2022-04-11 08:45:00|9559.5|9555.5|9562.7|9558.7|9566.1|9562.1|9551|9547|208
1649667000000|2022-04-11 08:50:00|9562.6|9558.6|9576.6|9572.6|9577.1|9573.1|9546.2|9542.2|307
1649667300000|2022-04-11 08:55:00|9576.1|9572.1|9579.8|9575.8|9587.6|9583.6|9572.8|9568.8|467
1649667600000|2022-04-11 09:00:00|9580.3|9576.3|9551.3|9547.3|9582.2|9578.2|9550.8|9546.8|405
1649667900000|2022-04-11 09:05:00|9551.8|9547.8|9534.7|9530.7|9553|9549|9525.3|9521.3|794
1649668200000|2022-04-11 09:10:00|9535.1|9531.1|9543.6|9539.6|9550.2|9546.2|9526.5|9522.5|390
1649668500000|2022-04-11 09:15:00|9544.1|9540.1|9548.6|9544.6|9556.1|9552.1|9537.1|9533.1|319
1649668800000|2022-04-11 09:20:00|9548.2|9544.2|9546.6|9542.6|9549.7|9545.7|9534.4|9530.4|388
1649669100000|2022-04-11 09:25:00|9547.6|9543.6|9578.6|9574.6|9580.6|9576.6|9540.6|9536.6|540
1649669400000|2022-04-11 09:30:00|9579.1|9575.1|9597.6|9593.6|9601.9|9597.9|9577.6|9573.6|717
1649669700000|2022-04-11 09:35:00|9597.4|9593.4|9581.2|9577.2|9600.6|9596.6|9581.1|9577.1|332
1649670000000|2022-04-11 09:40:00|9582.2|9578.2|9575.8|9571.8|9582.9|9578.9|9559.5|9555.5|686
1649670300000|2022-04-11 09:45:00|9575.7|9571.7|9556.5|9552.5|9580.8|9576.8|9553.2|9549.2|387
1649670600000|2022-04-11 09:50:00|9557.2|9553.2|9548|9544|9559|9555|9542.9|9538.9|330
1649670900000|2022-04-11 09:55:00|9548.5|9544.5|9547.5|9543.5|9556.5|9552.5|9540.8|9536.8|349
1649671200000|2022-04-11 10:00:00|9549|9545|9560.9|9556.9|9562|9558|9548.3|9544.3|240
1649671500000|2022-04-11 10:05:00|9560.5|9556.5|9551.8|9547.8|9569.7|9565.7|9550.5|9546.5|365
1649671800000|2022-04-11 10:10:00|9552.5|9548.5|9551.8|9547.8|9566.5|9562.5|9545.8|9541.8|324
1649672100000|2022-04-11 10:15:00|9552.1|9548.1|9560.8|9556.8|9568.8|9564.8|9543.3|9539.3|199
1649672400000|2022-04-11 10:20:00|9560.6|9556.6|9550.8|9546.8|9568.8|9564.8|9546.8|9542.8|197
1649672700000|2022-04-11 10:25:00|9551.8|9547.8|9535|9531|9554.8|9550.8|9530.9|9526.9|276
1649673000000|2022-04-11 10:30:00|9534.5|9530.5|9540|9536|9552|9548|9526.1|9522.1|300
1649673300000|2022-04-11 10:35:00|9540.5|9536.5|9531.2|9527.2|9545.5|9541.5|9519.2|9515.2|401
1649673600000|2022-04-11 10:40:00|9531.4|9527.4|9467.6|9463.6|9532.7|9528.7|9466.5|9462.5|1658
1649673900000|2022-04-11 10:45:00|9468|9464|9440.6|9436.6|9476.1|9472.1|9419.1|9415.1|2367
1649674200000|2022-04-11 10:50:00|9441|9437|9448.7|9444.7|9457.7|9453.7|9438|9434|636
1649674500000|2022-04-11 10:55:00|9449.1|9445.1|9463.2|9459.2|9466.7|9462.7|9441.7|9437.7|551
1649674800000|2022-04-11 11:00:00|9464.1|9460.1|9471.2|9467.2|9480.2|9476.2|9461.2|9457.2|602
1649675100000|2022-04-11 11:05:00|9471|9467|9436.2|9432.2|9472.2|9468.2|9430.2|9426.2|707
1649675400000|2022-04-11 11:10:00|9437.1|9433.1|9406.8|9402.8|9446.7|9442.7|9406.1|9402.1|941
1649675700000|2022-04-11 11:15:00|9407.2|9403.2|9407.6|9403.6|9423.7|9419.7|9405.4|9401.4|1062
1649676000000|2022-04-11 11:20:00|9407.7|9403.7|9388.4|9384.4|9420.7|9416.7|9367|9363|2027
1649676300000|2022-04-11 11:25:00|9387.7|9383.7|9381.1|9377.1|9390.3|9386.3|9350.2|9346.2|2538
1649676600000|2022-04-11 11:30:00|9380.9|9376.9|9377.3|9373.3|9384.8|9380.8|9366.7|9362.7|978
1649676900000|2022-04-11 11:35:00|9376.8|9372.8|9357.3|9353.3|9382.9|9378.9|9352.4|9348.4|952
1649677200000|2022-04-11 11:40:00|9357.2|9353.2|9342.9|9338.9|9363.3|9359.3|9325.3|9321.3|1668
1649677500000|2022-04-11 11:45:00|9343|9339|9331.4|9327.4|9346.9|9342.9|9318.1|9314.1|1361
1649677800000|2022-04-11 11:50:00|9330.9|9326.9|9334.4|9330.4|9336.6|9332.6|9324|9320|1102
1649678100000|2022-04-11 11:55:00|9334.9|9330.9|9285.1|9281.1|9350.9|9346.9|9283.1|9279.1|2171
1649678400000|2022-04-11 12:00:00|9284.2|9280.2|9336.6|9332.6|9344|9340|9271.1|9267.1|2880
1649678700000|2022-04-11 12:05:00|9336.5|9332.5|9348.4|9344.4|9359|9355|9329.4|9325.4|1482
1649679000000|2022-04-11 12:10:00|9348.3|9344.3|9343.1|9339.1|9355.3|9351.3|9335.4|9331.4|809
1649679300000|2022-04-11 12:15:00|9342.6|9338.6|9385.9|9381.9|9388.8|9384.8|9337.2|9333.2|1898
1649679600000|2022-04-11 12:20:00|9385.8|9381.8|9363.3|9359.3|9396.6|9392.6|9356.3|9352.3|1382
1649679900000|2022-04-11 12:25:00|9363.1|9359.1|9372.6|9368.6|9387.3|9383.3|9346|9342|1658
1649680200000|2022-04-11 12:30:00|9372.5|9368.5|9352.6|9348.6|9375.1|9371.1|9339.9|9335.9|755
1649680500000|2022-04-11 12:35:00|9352.5|9348.5|9349.6|9345.6|9363.1|9359.1|9332.6|9328.6|881
1649680800000|2022-04-11 12:40:00|9349.9|9345.9|9342.2|9338.2|9352.6|9348.6|9331.8|9327.8|692
1649681100000|2022-04-11 12:45:00|9342|9338|9369.1|9365.1|9374.7|9370.7|9330.1|9326.1|1204
1649681400000|2022-04-11 12:50:00|9369.2|9365.2|9369.2|9365.2|9385.3|9381.3|9362.8|9358.8|961
1649681700000|2022-04-11 12:55:00|9369.3|9365.3|9374.1|9370.1|9375.5|9371.5|9344.8|9340.8|1684
1649682000000|2022-04-11 13:00:00|9374.5|9370.5|9430.8|9426.8|9432|9428|9374.5|9370.5|3387
1649682300000|2022-04-11 13:05:00|9431.1|9427.1|9432.3|9428.3|9439.3|9435.3|9412.8|9408.8|1779
1649682600000|2022-04-11 13:10:00|9432.8|9428.8|9414.3|9410.3|9433.5|9429.5|9399.1|9395.1|2138
1649682900000|2022-04-11 13:15:00|9412.8|9408.8|9426.6|9422.6|9443.7|9439.7|9408.8|9404.8|1736
1649683200000|2022-04-11 13:20:00|9425|9421|9424|9420|9446.8|9442.8|9422.6|9418.6|1141
1649683500000|2022-04-11 13:25:00|9423.8|9419.8|9412.1|9408.1|9436.1|9432.1|9409.5|9405.5|1084
1649683800000|2022-04-11 13:30:00|9413.6|9409.6|9442|9438|9447.6|9443.6|9394.2|9390.2|2037
1649684100000|2022-04-11 13:35:00|9442.3|9438.3|9412.6|9408.6|9453.8|9449.8|9402.1|9398.1|1786
1649684400000|2022-04-11 13:40:00|9412.1|9408.1|9377|9373|9412.1|9408.1|9362.2|9358.2|3663
1649684700000|2022-04-11 13:45:00|9378.4|9374.4|9351.7|9347.7|9379.5|9375.5|9347.5|9343.5|2778
1649685000000|2022-04-11 13:50:00|9351.5|9347.5|9371.5|9367.5|9376.3|9372.3|9344.5|9340.5|2456
1649685300000|2022-04-11 13:55:00|9371.4|9367.4|9403.2|9399.2|9410.5|9406.5|9364.9|9360.9|1793
1649685600000|2022-04-11 14:00:00|9404.2|9400.2|9397.8|9393.8|9411.8|9407.8|9374.3|9370.3|2201
1649685900000|2022-04-11 14:05:00|9396.9|9392.9|9415.7|9411.7|9422.7|9418.7|9381.3|9377.3|1985
1649686200000|2022-04-11 14:10:00|9417.7|9413.7|9410|9406|9427.3|9423.3|9401.2|9397.2|1931
1649686500000|2022-04-11 14:15:00|9410.3|9406.3|9434.6|9430.6|9441.9|9437.9|9400.3|9396.3|1493
1649686800000|2022-04-11 14:20:00|9434|9430|9401.8|9397.8|9441.3|9437.3|9400.8|9396.8|1639
1649687100000|2022-04-11 14:25:00|9401.3|9397.3|9410.6|9406.6|9416.3|9412.3|9393.8|9389.8|1047
1649687400000|2022-04-11 14:30:00|9410.3|9406.3|9414|9410|9434|9430|9404.3|9400.3|1490
1649687700000|2022-04-11 14:35:00|9413|9409|9393.1|9389.1|9419.6|9415.6|9374|9370|1672
1649688000000|2022-04-11 14:40:00|9392.8|9388.8|9384.7|9380.7|9400.4|9396.4|9374.6|9370.6|1581
1649688300000|2022-04-11 14:45:00|9384.4|9380.4|9470.8|9466.8|9478.1|9474.1|9378.5|9374.5|3050
1649688600000|2022-04-11 14:50:00|9470.6|9466.6|9494.2|9490.2|9496.4|9492.4|9468.1|9464.1|2328
1649688900000|2022-04-11 14:55:00|9494.6|9490.6|9501.1|9497.1|9520.2|9516.2|9463.1|9459.1|3540
1649689200000|2022-04-11 15:00:00|9500.9|9496.9|9526.9|9522.9|9547|9542.4|9489.5|9485.5|2971
1649689500000|2022-04-11 15:05:00|9527.3|9523.3|9531.4|9527.4|9560.9|9556.9|9523.2|9519.2|2742
1649689800000|2022-04-11 15:10:00|9531.5|9527.5|9523.1|9519.1|9541.6|9537.6|9518.5|9514.5|1706
1649690100000|2022-04-11 15:15:00|9522.7|9518.7|9519.2|9515.2|9530.2|9526.2|9508.4|9504.4|1908
1649690400000|2022-04-11 15:20:00|9519.7|9515.7|9493|9489|9523.7|9519.7|9480.5|9476.5|1713
1649690700000|2022-04-11 15:25:00|9493.1|9489.1|9455.6|9451.6|9495|9491|9452.1|9448.1|2277
1649691000000|2022-04-11 15:30:00|9456|9452|9431|9427|9465|9461|9425.2|9421.2|3137
1649691300000|2022-04-11 15:35:00|9430.6|9426.6|9438.2|9434.2|9440.2|9436.2|9414.1|9410.1|2666
1649691600000|2022-04-11 15:40:00|9439|9435|9443.5|9439.5|9453.1|9449.1|9429.3|9425.3|1332
1649691900000|2022-04-11 15:45:00|9443.3|9439.3|9448.8|9444.8|9459.7|9455.7|9441.5|9437.5|1093
1649692200000|2022-04-11 15:50:00|9449.1|9445.1|9431.6|9427.6|9449.5|9445.5|9423.3|9419.3|981
1649692500000|2022-04-11 15:55:00|9431.5|9427.5|9435|9431|9451.7|9447.7|9430.3|9426.3|761
1649692800000|2022-04-11 16:00:00|9434.5|9430.5|9397.9|9393.9|9445.1|9441.1|9389.2|9385.2|2123
1649693100000|2022-04-11 16:05:00|9398.9|9394.9|9419.2|9415.2|9424.2|9420.2|9394.4|9390.4|1167
1649693400000|2022-04-11 16:10:00|9418.2|9414.2|9428.6|9424.6|9436.3|9432.3|9410.7|9406.7|922
1649693700000|2022-04-11 16:15:00|9427.6|9423.6|9401.3|9397.3|9433.6|9429.6|9394.7|9390.7|1757
1649694000000|2022-04-11 16:20:00|9402.3|9398.3|9401.1|9397.1|9402.3|9398.3|9373.4|9369.4|1647
1649694300000|2022-04-11 16:25:00|9401.4|9397.4|9395.5|9391.5|9402.1|9398.1|9383.2|9379.2|999
1649694600000|2022-04-11 16:30:00|9397.4|9393.4|9402.9|9398.9|9415.8|9411.8|9382.9|9378.9|1457
1649694900000|2022-04-11 16:35:00|9403.5|9399.5|9420.4|9416.4|9424.4|9420.4|9401.3|9397.3|1441
1649695200000|2022-04-11 16:40:00|9419.9|9415.9|9376.4|9372.4|9419.9|9415.9|9370.9|9366.9|1395
1649695500000|2022-04-11 16:45:00|9376.5|9372.5|9380.5|9376.5|9382.8|9378.8|9364.9|9360.9|1021
1649695800000|2022-04-11 16:50:00|9378.7|9374.7|9378.6|9374.6|9388.5|9384.5|9368|9364|1015
1649696100000|2022-04-11 16:55:00|9378.8|9374.8|9378.8|9374.8|9399.5|9395.5|9376.5|9372.5|1004
1649696400000|2022-04-11 17:00:00|9378.9|9374.9|9380.8|9376.8|9389.1|9385.1|9371.3|9367.3|836
1649696700000|2022-04-11 17:05:00|9381.1|9377.1|9390.9|9386.9|9399.9|9395.9|9379.3|9375.3|729
1649697000000|2022-04-11 17:10:00|9390.4|9386.4|9383.6|9379.6|9419.4|9415.4|9383.5|9379.5|1841
1649697300000|2022-04-11 17:15:00|9383.8|9379.8|9393.3|9389.3|9398.9|9394.9|9374.8|9370.8|860
1649697600000|2022-04-11 17:20:00|9393.8|9389.8|9388.6|9384.6|9400.7|9396.7|9384.5|9380.5|588
1649697900000|2022-04-11 17:25:00|9387.1|9383.1|9398.9|9394.9|9402.9|9398.9|9386.1|9382.1|604
1649698200000|2022-04-11 17:30:00|9399.1|9395.1|9400.4|9396.4|9407.7|9403.7|9391.1|9387.1|1357
1649698500000|2022-04-11 17:35:00|9400.5|9396.5|9399.9|9395.9|9411.7|9407.7|9394.1|9390.1|795
1649698800000|2022-04-11 17:40:00|9400|9396|9420.8|9416.8|9422.7|9418.7|9398.2|9394.2|1137
1649699100000|2022-04-11 17:45:00|9420.6|9416.6|9418.1|9414.1|9425|9421|9411.6|9407.6|723
1649699400000|2022-04-11 17:50:00|9418.2|9414.2|9411.7|9407.7|9425.1|9421.1|9405.1|9401.1|668
1649699700000|2022-04-11 17:55:00|9414|9410|9391|9387|9414.7|9410.7|9388.1|9384.1|828
1649700000000|2022-04-11 18:00:00|9390.6|9386.6|9398.1|9394.1|9408.7|9404.7|9390.2|9386.2|1131
1649700300000|2022-04-11 18:05:00|9398.5|9394.5|9408.1|9404.1|9410.6|9406.6|9390.3|9386.3|2186
1649700600000|2022-04-11 18:10:00|9408.2|9404.2|9448.1|9444.1|9456.3|9452.3|9406.6|9402.6|2852
1649700900000|2022-04-11 18:15:00|9448.2|9444.2|9447.7|9443.7|9467.8|9463.8|9444.6|9440.6|3743
1649701200000|2022-04-11 18:20:00|9447.6|9443.6|9427.8|9423.8|9478.7|9474.7|9422.8|9418.8|4615
1649701500000|2022-04-11 18:25:00|9427.7|9423.7|9406.2|9402.2|9442.6|9438.6|9382.9|9378.9|16983
1649701800000|2022-04-11 18:30:00|9405.6|9401.6|9398.1|9394.1|9415.7|9411.7|9391.1|9387.1|2362
1649702100000|2022-04-11 18:35:00|9397.6|9393.6|9396.8|9392.8|9399.7|9395.7|9383.1|9379.1|1405
1649702400000|2022-04-11 18:40:00|9396.9|9392.9|9369.3|9365.3|9400.6|9396.6|9369.3|9365.3|1528
1649702700000|2022-04-11 18:45:00|9369.4|9365.4|9378.1|9374.1|9378.9|9374.9|9366.7|9362.7|888
1649703000000|2022-04-11 18:50:00|9377.9|9373.9|9386.4|9382.4|9387.2|9383.2|9376.4|9372.4|1057
1649703300000|2022-04-11 18:55:00|9386|9382|9389.4|9385.4|9401.3|9397.3|9384|9380|568
1649703600000|2022-04-11 19:00:00|9389.3|9385.3|9397.8|9393.8|9401.9|9397.9|9386.3|9382.3|331
1649703900000|2022-04-11 19:05:00|9396.8|9392.8|9391.3|9387.3|9397.8|9393.8|9386.7|9382.7|382
1649704200000|2022-04-11 19:10:00|9391.2|9387.2|9405.4|9401.4|9410.5|9406.5|9387.3|9383.3|539
1649704500000|2022-04-11 19:15:00|9405.3|9401.3|9410.2|9406.2|9410.3|9406.3|9395.2|9391.2|358
1649704800000|2022-04-11 19:20:00|9408.2|9404.2|9400.8|9396.8|9410.3|9406.3|9396.5|9392.5|218
1649705100000|2022-04-11 19:25:00|9398.7|9394.7|9410.4|9406.4|9414.4|9410.4|9396.3|9392.3|685
1649705400000|2022-04-11 19:30:00|9410.3|9406.3|9438.8|9434.8|9441.3|9437.3|9408.9|9404.9|584
1649705700000|2022-04-11 19:35:00|9438.6|9434.6|9432.4|9428.4|9443.8|9439.8|9426.8|9422.8|423
1649706000000|2022-04-11 19:40:00|9432.8|9428.8|9443.8|9439.8|9448.8|9444.8|9432.6|9428.6|288
1649706300000|2022-04-11 19:45:00|9442.8|9438.8|9429.8|9425.8|9449.4|9445.4|9429.4|9425.4|406
1649706600000|2022-04-11 19:50:00|9430.3|9426.3|9456.4|9452.4|9458.5|9454.5|9430.3|9426.3|529
1649706900000|2022-04-11 19:55:00|9456|9452|9461.5|9457.5|9474.5|9470.5|9455.4|9451.4|1035
1649707200000|2022-04-11 20:00:00|9461.6|9457.6|9469.4|9465.4|9475.1|9471.1|9457.6|9453.6|449
1649707500000|2022-04-11 20:05:00|9470|9466|9455.6|9451.6|9470.1|9466.1|9452.6|9448.6|354
1649707800000|2022-04-11 20:10:00|9454.2|9450.2|9464.5|9460.5|9464.9|9460.9|9452.6|9448.6|145
1649708100000|2022-04-11 20:15:00|9463.7|9459.7|9472.9|9468.9|9478|9474|9463.1|9459.1|364
1649708400000|2022-04-11 20:20:00|9472.5|9468.5|9462.7|9458.7|9472.5|9468.5|9460.1|9456.1|80
1649708700000|2022-04-11 20:25:00|9462.9|9458.9|9466.8|9462.8|9469.1|9465.1|9457.3|9453.3|94
1649709000000|2022-04-11 20:30:00|9466.5|9462.5|9466.6|9462.6|9466.6|9462.6|9456.2|9452.2|153
1649709300000|2022-04-11 20:35:00|9465.8|9461.8|9459.7|9455.7|9469|9465|9456.2|9452.2|128
1649709600000|2022-04-11 20:40:00|9460.7|9456.7|9455.6|9451.6|9461.8|9457.8|9452.9|9448.9|196
1649709900000|2022-04-11 20:45:00|9455.5|9451.5|9456.8|9452.8|9459.7|9455.7|9450.8|9446.8|233
1649710200000|2022-04-11 20:50:00|9457.2|9453.2|9475.7|9471.7|9477.7|9473.7|9452.7|9448.7|304
1649710500000|2022-04-11 20:55:00|9476.2|9472.2|9493.3|9489.3|9494.7|9489.3|9476.2|9472.2|418
1649714400000|2022-04-11 22:00:00|9505.8|9501.8|9502.9|9498.9|9508.3|9502.3|9492.5|9487.1|360
1649714700000|2022-04-11 22:05:00|9502.4|9498.4|9494.4|9490.4|9511.8|9506.9|9494.4|9487.4|174
1649715000000|2022-04-11 22:10:00|9495.9|9491.9|9497.5|9493.5|9501|9495.6|9492.6|9487.4|90
1649715300000|2022-04-11 22:15:00|9496.8|9492.8|9493.3|9489.3|9496.8|9492.8|9492.4|9488.4|24
1649715600000|2022-04-11 22:20:00|9494.4|9490.4|9493|9489|9497|9491.3|9492.6|9487.5|60
1649715900000|2022-04-11 22:25:00|9492.6|9488.6|9494.6|9486.6|9495|9490|9490.5|9486.5|26
1649716200000|2022-04-11 22:30:00|9492.7|9488.7|9499.2|9495.2|9499.2|9495.2|9491|9485.7|60
1649716500000|2022-04-11 22:35:00|9498.5|9494.5|9498.5|9494.5|9500|9494.5|9495.5|9490.4|27
1649716800000|2022-04-11 22:40:00|9499|9495|9518.9|9514.9|9520.1|9515.5|9497.4|9493.4|235
1649717100000|2022-04-11 22:45:00|9519.1|9515.1|9517.4|9513.4|9522.7|9517.7|9515.4|9511.4|85
1649717400000|2022-04-11 22:50:00|9516.9|9512.9|9505.1|9501.1|9519.7|9514.9|9505.1|9501.1|89
1649717700000|2022-04-11 22:55:00|9505.5|9501.5|9481.7|9477.7|9508.7|9504.2|9481.4|9475.3|185
1649718000000|2022-04-11 23:00:00|9481.6|9477.6|9487.6|9483.6|9490.6|9485.4|9475.3|9469|206
1649718300000|2022-04-11 23:05:00|9488.4|9484.4|9494.8|9490.8|9499|9495|9488.4|9482.6|197
1649718600000|2022-04-11 23:10:00|9493.8|9489.8|9496.3|9492.3|9498.8|9494.8|9491.1|9486.7|49
1649718900000|2022-04-11 23:15:00|9496.2|9492.2|9511.8|9507.8|9512.6|9507.9|9495.7|9491.7|87
1649719200000|2022-04-11 23:20:00|9511.9|9507.9|9516.4|9508.4|9516.9|9510.8|9509.5|9504.5|82
1649719500000|2022-04-11 23:25:00|9516.8|9508.8|9511.6|9507.6|9519.6|9515.5|9509.1|9505.1|132
1649719800000|2022-04-11 23:30:00|9512.1|9508.1|9513.5|9509.5|9516.1|9512.1|9512.1|9508.1|42
1649720100000|2022-04-11 23:35:00|9513.6|9509.6|9514.1|9510.1|9518.3|9513.9|9511.6|9507.6|318
1649720400000|2022-04-11 23:40:00|9513.7|9509.7|9503|9499|9515.6|9511.6|9501.4|9497.4|137
1649720700000|2022-04-11 23:45:00|9503.8|9499.8|9505.9|9501.9|9508.4|9503.5|9502.8|9497.9|52
1649721000000|2022-04-11 23:50:00|9506.4|9502.4|9507.3|9503.3|9508.4|9504.4|9505.8|9501.8|52
1649721300000|2022-04-11 23:55:00|9507.2|9503.2|9507.4|9503.4|9508.9|9504.9|9502.4|9498.4|106
1649721600000|2022-04-12 00:00:00|9506.8|9502.8|9477.4|9473.4|9507|9503|9461.6|9457.6|869
1649721900000|2022-04-12 00:05:00|9476.7|9472.7|9504.8|9500.8|9506.9|9502.9|9476.2|9472.2|311
1649722200000|2022-04-12 00:10:00|9504.9|9500.9|9501.7|9497.7|9505.3|9501.3|9490.5|9486.5|203
1649722500000|2022-04-12 00:15:00|9501.2|9497.2|9503.3|9499.3|9515.7|9511.7|9500.2|9496.2|228
1649722800000|2022-04-12 00:20:00|9503.2|9499.2|9508.4|9504.4|9509.2|9505.2|9497.8|9493.8|95
1649723100000|2022-04-12 00:25:00|9508.3|9504.3|9517.7|9513.7|9518.2|9514.2|9500.7|9496.7|140
1649723400000|2022-04-12 00:30:00|9517.5|9513.5|9529.9|9525.9|9538.8|9534.8|9517.5|9513.5|548
1649723700000|2022-04-12 00:35:00|9529.5|9525.5|9533.8|9529.8|9547.5|9543.5|9526.8|9522.8|236
1649724000000|2022-04-12 00:40:00|9533.9|9529.9|9522.9|9518.9|9534.3|9530.3|9519.9|9515.9|119
1649724300000|2022-04-12 00:45:00|9522.8|9518.8|9525.8|9521.8|9528.9|9524.9|9519.6|9515.6|66
1649724600000|2022-04-12 00:50:00|9525.9|9521.9|9535.1|9531.1|9536.3|9532.3|9523.8|9519.8|100
1649724900000|2022-04-12 00:55:00|9535.2|9531.2|9532.4|9528.4|9536.7|9532.7|9524|9520|170
1649725200000|2022-04-12 01:00:00|9532.2|9528.2|9535|9531|9539|9535|9510.9|9506.9|438
1649725500000|2022-04-12 01:05:00|9534.9|9530.9|9536.3|9532.3|9545.8|9541.8|9529|9525|352
1649725800000|2022-04-12 01:10:00|9536.2|9532.2|9524.7|9520.7|9543.3|9539.3|9521.9|9517.9|326
1649726100000|2022-04-12 01:15:00|9524.2|9520.2|9513.3|9509.3|9531.8|9527.8|9513.3|9509.3|143
1649726400000|2022-04-12 01:20:00|9513.7|9509.7|9526.7|9522.7|9528.2|9524.2|9513.7|9509.7|143
1649726700000|2022-04-12 01:25:00|9526.6|9522.6|9518.6|9514.6|9526.8|9522.6|9512.7|9508.7|189
1649727000000|2022-04-12 01:30:00|9519.1|9515.1|9529|9525|9529.8|9525.8|9519.1|9515.1|121
1649727300000|2022-04-12 01:35:00|9527.5|9523.5|9536.2|9532.2|9548.5|9544.5|9526.8|9522.8|341
1649727600000|2022-04-12 01:40:00|9534.7|9530.7|9539.3|9535.3|9541.7|9537.7|9528.6|9524.6|173
1649727900000|2022-04-12 01:45:00|9539.2|9535.2|9556.2|9552.2|9559.5|9555.5|9538.7|9534.7|454
1649728200000|2022-04-12 01:50:00|9556.1|9552.1|9558.6|9554.6|9565.2|9561.2|9549.7|9545.7|351
1649728500000|2022-04-12 01:55:00|9558.2|9554.2|9548.9|9544.9|9564.7|9560.7|9535.8|9531.8|439
1649728800000|2022-04-12 02:00:00|9548.7|9544.7|9523.7|9519.7|9548.9|9544.9|9522.7|9518.7|274
1649729100000|2022-04-12 02:05:00|9523.8|9519.8|9543.7|9539.7|9543.7|9539.7|9518.7|9514.7|273
1649729400000|2022-04-12 02:10:00|9542.7|9538.7|9565.7|9561.7|9567|9563|9539.3|9535.3|492
1649729700000|2022-04-12 02:15:00|9565.6|9561.6|9591|9587|9599.9|9595.9|9563.8|9559.8|986
1649730000000|2022-04-12 02:20:00|9590.5|9586.5|9584.3|9580.3|9591.2|9587.2|9583.6|9579.6|248
1649730300000|2022-04-12 02:25:00|9584.8|9580.8|9574.6|9570.6|9584.8|9580.8|9567.8|9563.8|187
1649730600000|2022-04-12 02:30:00|9574.4|9570.4|9607.1|9603.1|9608.8|9604.8|9571.6|9567.6|453
1649730900000|2022-04-12 02:35:00|9607.6|9603.6|9606.5|9602.5|9612.1|9608.1|9600|9596|360
1649731200000|2022-04-12 02:40:00|9606.1|9602.1|9604.3|9600.3|9607.6|9603.6|9589.8|9585.8|228
1649731500000|2022-04-12 02:45:00|9604.2|9600.2|9599.4|9595.4|9614|9610|9589.9|9585.9|240
1649731800000|2022-04-12 02:50:00|9599.8|9595.8|9613.3|9609.3|9622.9|9618.9|9599|9595|365
1649732100000|2022-04-12 02:55:00|9612.9|9608.9|9609.9|9605.9|9617.7|9613.7|9598.9|9594.9|373
1649732400000|2022-04-12 03:00:00|9609.8|9605.8|9604.8|9600.8|9612|9608|9595.3|9591.3|189
1649732700000|2022-04-12 03:05:00|9604.4|9600.4|9593.9|9589.9|9614.5|9610.5|9592.9|9588.9|193
1649733000000|2022-04-12 03:10:00|9594.1|9590.1|9601.4|9597.4|9611.9|9607.9|9594.1|9590.1|151
1649733300000|2022-04-12 03:15:00|9601.5|9597.5|9614.2|9610.2|9614.6|9610.6|9600.5|9595.6|172
1649733600000|2022-04-12 03:20:00|9614.6|9610.6|9622.9|9618.9|9637.6|9632.1|9601.2|9596.7|451
1649733900000|2022-04-12 03:25:00|9622.5|9618.5|9614.6|9610.6|9623.4|9618.5|9611.9|9607.9|235
1649734200000|2022-04-12 03:30:00|9615.4|9611.4|9601|9597|9615.4|9611.4|9599|9595|315
1649734500000|2022-04-12 03:35:00|9600.9|9596.9|9599.6|9595.6|9602.8|9598.8|9597.1|9593.1|110
1649734800000|2022-04-12 03:40:00|9599.5|9595.5|9600.6|9596.6|9601.7|9597.7|9589|9585|196
1649735100000|2022-04-12 03:45:00|9600.5|9596.5|9593.7|9589.7|9607.5|9603.5|9592.5|9588.5|121
1649735400000|2022-04-12 03:50:00|9594.6|9590.6|9595.8|9591.8|9599|9595|9593.1|9588.7|84
1649735700000|2022-04-12 03:55:00|9594.3|9590.3|9594.7|9590.7|9596.6|9592.6|9590.3|9586.3|102
1649736000000|2022-04-12 04:00:00|9594.8|9590.8|9579|9575|9601.8|9597.8|9574.7|9570.7|278
1649736300000|2022-04-12 04:05:00|9578.6|9574.6|9588.1|9584.1|9592.6|9588.6|9578.6|9574.6|203
1649736600000|2022-04-12 04:10:00|9588.3|9584.3|9586.6|9582.6|9591.1|9587.1|9581.5|9577.5|86
1649736900000|2022-04-12 04:15:00|9586.1|9582.1|9593.6|9589.6|9593.6|9589.6|9585.6|9581.6|54
1649737200000|2022-04-12 04:20:00|9593.5|9589.5|9591.5|9587.5|9598.1|9594.1|9583.6|9579.6|95
1649737500000|2022-04-12 04:25:00|9591.1|9587.1|9580.1|9576.1|9593.2|9589.2|9571.6|9567.6|149
1649737800000|2022-04-12 04:30:00|9579.6|9575.6|9572.3|9568.3|9581.1|9577.1|9571.8|9567.8|161
1649738100000|2022-04-12 04:35:00|9572.5|9568.5|9576.8|9572.8|9576.8|9572.8|9570.7|9566.7|130
1649738400000|2022-04-12 04:40:00|9576.7|9572.7|9585.3|9581.3|9586.8|9582.8|9576.2|9572.2|106
1649738700000|2022-04-12 04:45:00|9585.2|9581.2|9588.6|9584.6|9592.6|9588.6|9580.3|9576.3|153
1649739000000|2022-04-12 04:50:00|9591.1|9587.1|9593.1|9589.1|9595.3|9591.3|9585.6|9581.6|107
1649739300000|2022-04-12 04:55:00|9593.2|9589.2|9565.5|9561.5|9596.2|9592.2|9563.9|9559.9|233
1649739600000|2022-04-12 05:00:00|9566.3|9562.3|9566.8|9562.8|9573.3|9569.3|9553.8|9549.8|240
1649739900000|2022-04-12 05:05:00|9566.3|9562.3|9575|9571|9578|9574|9565.3|9561.3|143
1649740200000|2022-04-12 05:10:00|9575.2|9571.2|9584.9|9580.9|9584.9|9580.9|9574.4|9570.4|94
1649740500000|2022-04-12 05:15:00|9584.7|9580.7|9600.5|9596.5|9606.6|9602.6|9580.9|9576.9|346
1649740800000|2022-04-12 05:20:00|9600.4|9596.4|9621.8|9617.8|9622.3|9618.3|9598.4|9594.4|400
1649741100000|2022-04-12 05:25:00|9622.3|9618.3|9612|9608|9623.8|9619.8|9612|9608|219
1649741400000|2022-04-12 05:30:00|9612.8|9608.8|9615.3|9611.3|9625.1|9621.1|9609.3|9605.3|278
1649741700000|2022-04-12 05:35:00|9615.2|9611.2|9616.5|9612.5|9624.9|9620.9|9605.9|9601.9|156
1649742000000|2022-04-12 05:40:00|9616.9|9612.9|9638.4|9634.4|9642.6|9638.6|9614.8|9610.8|461
1649742300000|2022-04-12 05:45:00|9638.3|9634.3|9632.8|9628.8|9638.3|9634.3|9624.7|9620.7|355
1649742600000|2022-04-12 05:50:00|9631.7|9627.7|9629.8|9625.8|9638.3|9634.3|9625.4|9621.4|209
1649742900000|2022-04-12 05:55:00|9630.2|9626.2|9628.4|9624.4|9632.8|9628.8|9622.2|9618.2|131
1649743200000|2022-04-12 06:00:00|9629.9|9625.9|9625.6|9621.6|9630.4|9626.4|9609.8|9605.8|355
1649743500000|2022-04-12 06:05:00|9624.8|9620.8|9642.7|9638.7|9644.8|9640.8|9617.8|9613.8|405
1649743800000|2022-04-12 06:10:00|9643.6|9639.6|9654.4|9650.4|9663|9659|9643.6|9639.6|573
1649744100000|2022-04-12 06:15:00|9653.8|9649.8|9672.7|9668.7|9678.6|9674.6|9652|9648|878
1649744400000|2022-04-12 06:20:00|9672.2|9668.2|9695|9691|9699.7|9695.7|9665.2|9661.2|1177
1649744700000|2022-04-12 06:25:00|9694|9690|9700|9696|9704.5|9700.5|9685.2|9681.2|591
1649745000000|2022-04-12 06:30:00|9700.4|9696.4|9692.1|9688.1|9709.2|9705.2|9690.1|9686.1|701
1649745300000|2022-04-12 06:35:00|9691.7|9687.7|9711.6|9707.6|9727.5|9723.5|9691.2|9687.2|791
1649745600000|2022-04-12 06:40:00|9711.2|9707.2|9700.7|9696.7|9711.2|9707.2|9693.1|9689.1|456
1649745900000|2022-04-12 06:45:00|9700|9696|9702.6|9698.6|9707.7|9703.7|9690.2|9686.2|486
1649746200000|2022-04-12 06:50:00|9703.7|9699.7|9716.2|9712.2|9717.7|9713.7|9693|9689|590
1649746500000|2022-04-12 06:55:00|9716.1|9712.1|9707.1|9703.1|9720.7|9716.7|9694.7|9690.7|770
1649746800000|2022-04-12 07:00:00|9706.6|9702.6|9709.6|9705.6|9741.2|9737.2|9695.8|9691.8|1233
1649747100000|2022-04-12 07:05:00|9709.2|9705.2|9685.2|9681.2|9716.7|9712.7|9671.6|9667|1254
1649747400000|2022-04-12 07:10:00|9685.7|9681.7|9681.2|9677.2|9688.7|9684.7|9664.2|9660.2|473
1649747700000|2022-04-12 07:15:00|9681|9677|9667.2|9663.2|9687.4|9683.4|9653.6|9649.6|552
1649748000000|2022-04-12 07:20:00|9665.7|9661.7|9679.1|9675.1|9684.7|9680.7|9661.7|9657.7|302
1649748300000|2022-04-12 07:25:00|9678.7|9674.7|9656.2|9652.2|9681.2|9677.2|9650.1|9646.1|401
1649748600000|2022-04-12 07:30:00|9655.7|9651.7|9645.1|9641.1|9664.1|9660.1|9636.1|9632.1|884
1649748900000|2022-04-12 07:35:00|9645.3|9641.3|9644.2|9640.2|9648.7|9644.7|9625.7|9621.7|563
1649749200000|2022-04-12 07:40:00|9644|9640|9648|9644|9665|9661|9642.7|9638.7|483
1649749500000|2022-04-12 07:45:00|9647.8|9643.8|9655.8|9651.8|9664.8|9660|9643.3|9639.3|301
1649749800000|2022-04-12 07:50:00|9655.9|9651.9|9660.4|9656.4|9664.4|9660.4|9636.3|9632.3|324
1649750100000|2022-04-12 07:55:00|9660.9|9656.9|9624.7|9620.7|9661.9|9657.9|9622.9|9618.9|498
1649750400000|2022-04-12 08:00:00|9625.1|9621.1|9618.5|9614.5|9637.5|9633.5|9613.2|9609.2|885
1649750700000|2022-04-12 08:05:00|9618.9|9614.9|9628.8|9624.8|9639.3|9635.3|9616|9612|518
1649751000000|2022-04-12 08:10:00|9628.7|9624.7|9610.5|9606.5|9633.9|9629.9|9608.2|9604.2|619
1649751300000|2022-04-12 08:15:00|9610.9|9606.9|9615.9|9611.9|9626.2|9622.2|9587.7|9583.7|1178
1649751600000|2022-04-12 08:20:00|9616.3|9612.3|9592|9588|9622.4|9618.4|9582.3|9578.3|1187
1649751900000|2022-04-12 08:25:00|9590.8|9586.8|9612.1|9608.1|9613.5|9609.5|9588.1|9584.1|1466
1649752200000|2022-04-12 08:30:00|9615.1|9611.1|9621|9617|9631.6|9627.6|9598.9|9594.9|1404
1649752500000|2022-04-12 08:35:00|9621.5|9617.5|9644.6|9640.6|9650.3|9646.3|9614.3|9610.3|1074
1649752800000|2022-04-12 08:40:00|9645.6|9641.6|9660.1|9656.1|9668.7|9664.7|9641.1|9637.1|1375
1649753100000|2022-04-12 08:45:00|9659.6|9655.6|9669.6|9665.6|9673.3|9669.3|9650|9646|568
1649753400000|2022-04-12 08:50:00|9669.5|9665.5|9698|9694|9706.3|9702.3|9664.6|9660.6|1039
1649753700000|2022-04-12 08:55:00|9698.8|9694.8|9708.8|9704.8|9711.4|9707.4|9692.8|9688.8|982
1649754000000|2022-04-12 09:00:00|9709.8|9705.8|9726.5|9722.5|9743.8|9739.8|9704.4|9700.4|1633
1649754300000|2022-04-12 09:05:00|9726.6|9722.6|9719.1|9715.1|9734.5|9730.5|9701.2|9697.2|978
1649754600000|2022-04-12 09:10:00|9719.2|9715.2|9696.6|9692.6|9719.2|9715.2|9680.6|9676.6|620
1649754900000|2022-04-12 09:15:00|9696.1|9692.1|9716.1|9712.1|9730.3|9724.8|9689.2|9682.8|809
1649755200000|2022-04-12 09:20:00|9716.8|9712.8|9714.6|9710.6|9723.4|9719.4|9708.6|9704.6|369
1649755500000|2022-04-12 09:25:00|9715.1|9711.1|9718|9714|9730.2|9726.2|9710.6|9706.6|361
1649755800000|2022-04-12 09:30:00|9716.8|9712.8|9723.4|9719.4|9723.8|9719.8|9693.8|9688.7|660
1649756100000|2022-04-12 09:35:00|9723.3|9719.3|9700.5|9696.5|9724.4|9720.4|9685.2|9681.2|733
1649756400000|2022-04-12 09:40:00|9700|9696|9677.9|9673.9|9701.5|9697.5|9669|9665|510
1649756700000|2022-04-12 09:45:00|9678|9674|9679.5|9675.5|9686.6|9682.6|9659|9655|615
1649757000000|2022-04-12 09:50:00|9679.9|9675.9|9691.9|9687.9|9692.9|9688.9|9671.3|9667.3|534
1649757300000|2022-04-12 09:55:00|9691.8|9687.8|9691|9687|9696.5|9692.5|9678|9674|418
1649757600000|2022-04-12 10:00:00|9691.3|9687.3|9704.5|9700.5|9714|9710|9691|9687|753
1649757900000|2022-04-12 10:05:00|9705|9701|9712.5|9708.5|9721.5|9717.5|9699.4|9695.4|368
1649758200000|2022-04-12 10:10:00|9712.6|9708.6|9688.6|9684.6|9715|9711|9685.1|9681.1|434
1649758500000|2022-04-12 10:15:00|9688.2|9684.2|9704.5|9700.5|9713.2|9709.2|9687.6|9683.6|461
1649758800000|2022-04-12 10:20:00|9704.3|9700.3|9730.3|9726.3|9745.9|9741.9|9704|9700|1090
1649759100000|2022-04-12 10:25:00|9730.4|9726.4|9759.5|9755.5|9776.1|9772.1|9723|9719|1951
1649759400000|2022-04-12 10:30:00|9758.8|9754.8|9769.6|9765.6|9787.3|9783.3|9755.8|9751.8|1224
1649759700000|2022-04-12 10:35:00|9769.7|9765.7|9763.4|9759.4|9776.2|9772.2|9758.2|9754.2|755
1649760000000|2022-04-12 10:40:00|9764.3|9760.3|9776.3|9772.3|9779|9775|9762|9758|530
1649760300000|2022-04-12 10:45:00|9776.4|9772.4|9787.4|9783.4|9812.4|9808.4|9776.4|9772.4|1704
1649760600000|2022-04-12 10:50:00|9787.8|9783.8|9800|9796|9809.1|9805.1|9778.6|9774.6|682
1649760900000|2022-04-12 10:55:00|9799.5|9795.5|9781.7|9777.7|9814.9|9810.9|9779.2|9775.2|964
1649761200000|2022-04-12 11:00:00|9783.3|9779.3|9787.5|9783.5|9805.7|9801.7|9777.5|9773.5|848
1649761500000|2022-04-12 11:05:00|9787.9|9783.9|9776|9772|9801.5|9797.5|9773|9769|586
1649761800000|2022-04-12 11:10:00|9776.1|9772.1|9779.5|9775.5|9793.8|9789.8|9775|9771|403
1649762100000|2022-04-12 11:15:00|9779.2|9775.2|9766.7|9762.7|9779.2|9775.2|9750.6|9746.6|982
1649762400000|2022-04-12 11:20:00|9764.7|9760.7|9770.1|9766.1|9776.2|9772.2|9762.3|9758.3|350
1649762700000|2022-04-12 11:25:00|9769.7|9765.7|9765.8|9761.8|9773.2|9769.2|9757.4|9753.4|381
1649763000000|2022-04-12 11:30:00|9765.7|9761.7|9751.9|9747.9|9787.3|9783.3|9748.8|9744.8|929
1649763300000|2022-04-12 11:35:00|9751.8|9747.8|9772.6|9768.6|9774.6|9770.6|9746.3|9742.3|454
1649763600000|2022-04-12 11:40:00|9773.3|9769.3|9782.8|9778.8|9783.7|9779.7|9760.5|9756.5|313
1649763900000|2022-04-12 11:45:00|9782.2|9778.2|9797.7|9793.7|9801.4|9797.4|9780.7|9776.7|763
1649764200000|2022-04-12 11:50:00|9798.7|9794.7|9814.6|9810.6|9816.6|9812.6|9792.5|9788.5|906
1649764500000|2022-04-12 11:55:00|9814.8|9810.8|9795.1|9791.1|9815.6|9811.6|9782.6|9778.6|615
1649764800000|2022-04-12 12:00:00|9795.6|9791.6|9817.5|9813.5|9833.4|9829.4|9792.6|9788.6|1979
1649765100000|2022-04-12 12:05:00|9817.1|9813.1|9789.4|9785.4|9822.4|9818.4|9786.3|9782.3|1248
1649765400000|2022-04-12 12:10:00|9788.8|9784.8|9787.6|9783.6|9801.6|9797.6|9784.8|9780.8|1043
1649765700000|2022-04-12 12:15:00|9787.5|9783.5|9770.2|9766.2|9789|9785|9761.1|9757.1|1038
1649766000000|2022-04-12 12:20:00|9770.6|9766.6|9755.8|9751.8|9770.6|9766.6|9742.8|9738.8|1372
1649766300000|2022-04-12 12:25:00|9756.8|9752.8|9750.5|9746.5|9772.1|9768.1|9750.5|9746.5|521
1649766600000|2022-04-12 12:30:00|9750.1|9746.1|9772.6|9768.6|9786.3|9782.3|9743.4|9739.4|1731
1649766900000|2022-04-12 12:35:00|9772.8|9768.8|9767.1|9763.1|9784.3|9780.3|9759|9755|761
1649767200000|2022-04-12 12:40:00|9767|9763|9791.4|9787.4|9795.3|9791.3|9764.1|9760.1|1165
1649767500000|2022-04-12 12:45:00|9791.8|9787.8|9800.9|9796.9|9811.9|9807.9|9781.5|9777.5|2226
1649767800000|2022-04-12 12:50:00|9801|9797|9772.3|9768.3|9802.1|9798.1|9764.2|9760.2|1292
1649768100000|2022-04-12 12:55:00|9771.2|9767.2|9761.6|9757.6|9777.8|9773.8|9749.2|9745.2|1455
1649768400000|2022-04-12 13:00:00|9763.6|9759.6|9747.6|9743.6|9779.8|9775.8|9737|9733|2986
1649768700000|2022-04-12 13:05:00|9747.3|9743.3|9834.1|9830.1|9865.3|9861.3|9742.2|9738.2|6697
1649769000000|2022-04-12 13:10:00|9834.4|9830.4|9824.2|9820.2|9850.7|9845.8|9812.2|9808.2|2770
1649769300000|2022-04-12 13:15:00|9823.8|9819.8|9829.5|9825.5|9843.7|9839.7|9815.6|9811.6|1418
1649769600000|2022-04-12 13:20:00|9827.5|9823.5|9854.2|9850.2|9871.7|9867.7|9818.7|9814.7|2382
1649769900000|2022-04-12 13:25:00|9854.1|9850.1|9865.8|9861.8|9883.9|9879.9|9845.1|9841.1|3049
1649770200000|2022-04-12 13:30:00|9865.9|9861.9|9910.2|9906.2|9923.1|9919.1|9862.3|9858.3|6398
1649770500000|2022-04-12 13:35:00|9909.4|9905.4|9905.8|9901.8|9926.3|9920.3|9901.5|9897.5|3128
1649770800000|2022-04-12 13:40:00|9905.9|9901.9|9911.2|9907.2|9934.5|9930.5|9902.8|9898.8|2572
1649771100000|2022-04-12 13:45:00|9910.8|9906.8|9890.7|9886.7|9916|9912|9880.6|9876.6|2877
1649771400000|2022-04-12 13:50:00|9891.1|9887.1|9902.5|9898.5|9917.1|9913.1|9879.8|9875.8|2091
1649771700000|2022-04-12 13:55:00|9902|9898|9943.7|9939.7|9944.1|9940.1|9887.9|9883.9|2067
1649772000000|2022-04-12 14:00:00|9944.1|9940.1|9933.8|9929.8|9951.4|9947.4|9917.8|9913.8|2932
1649772300000|2022-04-12 14:05:00|9934.2|9930.2|9917.3|9913.3|9934.3|9930.3|9901.8|9897.8|2191
1649772600000|2022-04-12 14:10:00|9917.5|9913.5|9911|9907|9920.1|9916.1|9886.5|9882.5|2046
1649772900000|2022-04-12 14:15:00|9911.1|9907.1|9944.2|9940.2|9950.3|9946.3|9901.5|9897.5|2044
1649773200000|2022-04-12 14:20:00|9944.3|9940.3|9942.1|9938.1|9956.9|9952.9|9929.6|9925.6|1853
1649773500000|2022-04-12 14:25:00|9941.3|9937.3|9957.9|9953.9|9972.1|9968.1|9936.6|9932.6|2845
1649773800000|2022-04-12 14:30:00|9958.9|9954.9|10010.5|10006.5|10014.9|10010.9|9955.9|9951.9|5295
1649774100000|2022-04-12 14:35:00|10009.8|10005.8|10029.6|10025.6|10050.1|10046.1|10005.6|10001.6|4176
1649774400000|2022-04-12 14:40:00|10029.7|10025.7|10024.7|10020.7|10034.4|10030.4|10004.5|10000.5|2695
1649774700000|2022-04-12 14:45:00|10025.3|10021.3|10051.2|10047.2|10055.7|10051.7|10019.7|10015.7|2649
1649775000000|2022-04-12 14:50:00|10051.6|10047.6|10035.3|10031.3|10070.7|10066.7|10029.8|10025.8|2512
1649775300000|2022-04-12 14:55:00|10035.7|10031.7|10017.9|10013.9|10039.1|10035.1|10007.6|10003.6|1869
1649775600000|2022-04-12 15:00:00|10018.5|10014.5|10058.4|10054.4|10062.3|10058.3|10013.7|10009.7|1977
1649775900000|2022-04-12 15:05:00|10058.3|10054.3|10075.3|10071.3|10081.5|10077.5|10046.2|10042.2|2498
1649776200000|2022-04-12 15:10:00|10075|10071|10055.1|10051.1|10075.3|10071.3|10044.2|10040.2|1447
1649776500000|2022-04-12 15:15:00|10053.6|10049.6|10040.5|10036.5|10057.2|10053.2|10036.1|10032.1|1200
1649776800000|2022-04-12 15:20:00|10040.7|10036.7|10037.6|10033.6|10052.5|10048.5|10022|10018|1974
1649777100000|2022-04-12 15:25:00|10038|10034|10050.5|10046.5|10079.4|10075.4|10026.6|10022.6|2539
1649777400000|2022-04-12 15:30:00|10050.3|10046.3|10046.6|10042.6|10060.1|10056.1|10036|10032|2246
1649777700000|2022-04-12 15:35:00|10048.2|10044.2|10059.8|10055.8|10064.4|10060.4|10035.1|10031.1|1404
1649778000000|2022-04-12 15:40:00|10059.9|10055.9|10060.4|10056.4|10094.7|10090.7|10054.7|10050.7|2162
1649778300000|2022-04-12 15:45:00|10060.6|10056.6|10044.6|10040.6|10062.3|10058.3|10004.3|10000.3|3321
1649778600000|2022-04-12 15:50:00|10044.8|10040.8|10064.9|10060.9|10066.2|10062.2|10034.9|10030.9|1673
1649778900000|2022-04-12 15:55:00|10064.5|10060.5|10072.7|10068.7|10075.9|10071.9|10054.9|10050.9|821
1649779200000|2022-04-12 16:00:00|10072.9|10068.9|10044.4|10040.4|10078.3|10074.3|10044.4|10040.4|1306
1649779500000|2022-04-12 16:05:00|10044.2|10040.2|10036.4|10032.4|10050.4|10046.4|10030.3|10026.3|1324
1649779800000|2022-04-12 16:10:00|10036.8|10032.8|10035.5|10031.5|10047.9|10043.9|10027.5|10023.5|1094
1649780100000|2022-04-12 16:15:00|10035.9|10031.9|10022.4|10018.4|10041.4|10037.4|10020.5|10016.5|987
1649780400000|2022-04-12 16:20:00|10022.3|10018.3|10037.6|10033.6|10049.5|10045.5|10013.3|10009.3|1187
1649780700000|2022-04-12 16:25:00|10038.6|10034.6|10050.2|10046.2|10052.2|10048.2|10020.5|10016.5|1257
1649781000000|2022-04-12 16:30:00|10050.3|10046.3|10022.6|10018.6|10057.9|10053.9|10020.5|10016.5|1319
1649781300000|2022-04-12 16:35:00|10022.1|10018.1|10019.2|10015.2|10031.6|10027.6|10012.9|10008.9|1518
1649781600000|2022-04-12 16:40:00|10019.6|10015.6|10024.2|10020.2|10028.9|10024.9|9998.3|9994.3|1507
1649781900000|2022-04-12 16:45:00|10024.5|10020.5|10008|10004|10026.3|10022.3|9989.5|9985.4|2042
1649782200000|2022-04-12 16:50:00|10009|10005|10018.9|10014.9|10029.7|10025.7|10002.9|9998.9|1028
1649782500000|2022-04-12 16:55:00|10017.5|10013.5|10033.8|10029.8|10034.9|10030.9|10016.4|10012.4|731
1649782800000|2022-04-12 17:00:00|10035|10031|10031.8|10027.8|10052.1|10048.1|10019.9|10015.9|1301
1649783100000|2022-04-12 17:05:00|10032|10028|10034.3|10030.3|10051.1|10047.1|10026|10022|1048
1649783400000|2022-04-12 17:10:00|10034.6|10030.6|10055.4|10051.4|10056.8|10052.8|10030.8|10026.8|1323
1649783700000|2022-04-12 17:15:00|10055.3|10051.3|10066.8|10062.8|10080.6|10076.6|10048.4|10044.4|2270
1649784000000|2022-04-12 17:20:00|10067.2|10063.2|10041.8|10037.8|10068.6|10064.6|10040.2|10036.2|1043
1649784300000|2022-04-12 17:25:00|10041.6|10037.6|10034.1|10030.1|10049.1|10045.1|10032.8|10028.8|783
1649784600000|2022-04-12 17:30:00|10033.7|10029.7|10015|10011|10033.8|10029.8|10011.7|10007.7|1261
1649784900000|2022-04-12 17:35:00|10015.9|10011.9|10024|10020|10031.4|10027.4|10008.8|10004.8|882
1649785200000|2022-04-12 17:40:00|10023.6|10019.6|10005.9|10001.9|10031.4|10027.4|9997.7|9993.7|1626
1649785500000|2022-04-12 17:45:00|10005.5|10001.5|9988.1|9984.1|10005.5|10001.5|9983|9979|1237
1649785800000|2022-04-12 17:50:00|9988.2|9984.2|9996.3|9992.3|10006.4|10002.4|9978.5|9974.5|1605
1649786100000|2022-04-12 17:55:00|9997.3|9993.3|10007.6|10003.6|10018.4|10014.4|9990.8|9986.8|1179
1649786400000|2022-04-12 18:00:00|10008.1|10004.1|10024|10020|10024.5|10020.5|10003.6|9999.6|1798
1649786700000|2022-04-12 18:05:00|10023.9|10019.9|10046.2|10042.2|10050.6|10046.6|10012|10008|2450
1649787000000|2022-04-12 18:10:00|10046.4|10042.4|10060.7|10056.7|10064.9|10060.9|10046.4|10042.4|2388
1649787300000|2022-04-12 18:15:00|10060.6|10056.6|10046.1|10042.1|10065.8|10061.8|10042.6|10038.6|2336
1649787600000|2022-04-12 18:20:00|10045.7|10041.7|10053.1|10049.1|10071.4|10067.4|10045.7|10041.7|2470
1649787900000|2022-04-12 18:25:00|10053.3|10049.3|10023|10019|10065.5|10061.5|10012.9|10008.9|16609
1649788200000|2022-04-12 18:30:00|10023.5|10019.5|10030|10026|10050.7|10046.7|10014.5|10010.5|2690
1649788500000|2022-04-12 18:35:00|10029.9|10025.9|10039.2|10035.2|10051.2|10047.2|10019|10015|1576
1649788800000|2022-04-12 18:40:00|10038.4|10034.4|10026.6|10022.6|10041.5|10037.5|10026.6|10022.6|467
1649789100000|2022-04-12 18:45:00|10026.5|10022.5|10017.2|10013.2|10030.2|10026.2|10014.7|10010.7|798
1649789400000|2022-04-12 18:50:00|10017.6|10013.6|10016.8|10012.8|10022.9|10018.9|10012.2|10008.2|323
1649789700000|2022-04-12 18:55:00|10016.9|10012.9|10031.4|10027.4|10033.7|10029.7|10012.7|10008.7|356
1649790000000|2022-04-12 19:00:00|10031.5|10027.5|10016.5|10012.5|10033|10029|10011.3|10007.3|511
1649790300000|2022-04-12 19:05:00|10016.9|10012.9|10000.8|9996.8|10025.4|10021.4|9999.7|9995.7|898
1649790600000|2022-04-12 19:10:00|10000.4|9996.4|10003.7|9999.7|10008|10004|9998.1|9994.1|695
1649790900000|2022-04-12 19:15:00|10003.8|9999.8|10000.1|9996.1|10006.7|10002.7|9996.2|9992.2|374
1649791200000|2022-04-12 19:20:00|10000|9996|9996.7|9992.7|10014.3|10010.3|9996.6|9992.6|422
1649791500000|2022-04-12 19:25:00|9996.8|9992.8|9994.2|9990.2|9997.2|9993.2|9989.7|9985.7|278
1649791800000|2022-04-12 19:30:00|9993.7|9989.7|10004.7|10000.7|10007.2|10003.2|9989.7|9985.7|304
1649792100000|2022-04-12 19:35:00|10004.9|10000.9|10009.2|10005.2|10017.4|10013.4|10001.2|9997.2|365
1649792400000|2022-04-12 19:40:00|10009.7|10005.7|10011.1|10007.1|10021.1|10017.1|10007.2|10003.2|380
1649792700000|2022-04-12 19:45:00|10010.3|10006.3|10018.1|10014.1|10018.1|10014.1|10003.6|9999.6|471
1649793000000|2022-04-12 19:50:00|10018|10014|10021.1|10017.1|10025.2|10021.2|10013.9|10009.9|728
1649793300000|2022-04-12 19:55:00|10021.3|10017.3|10025.6|10021.6|10028.1|10024.1|10017.9|10013.9|344
1649793600000|2022-04-12 20:00:00|10026.7|10022.7|10036.3|10032.3|10038.9|10034.9|10022|10018|687
1649793900000|2022-04-12 20:05:00|10035.8|10031.8|10041.7|10037.7|10044.6|10040.6|10035.8|10031.8|116
1649794200000|2022-04-12 20:10:00|10041.3|10037.3|10035.8|10031.8|10041.3|10037.3|10035.4|10031.4|87
1649794500000|2022-04-12 20:15:00|10036|10032|10031.3|10027.3|10043.3|10039.3|10029.3|10025.3|213
1649794800000|2022-04-12 20:20:00|10031.4|10027.4|10035.9|10031.9|10039|10035|10028.8|10024.8|120
1649795100000|2022-04-12 20:25:00|10036.3|10032.3|10038.8|10034.8|10047.5|10043.5|10034.5|10030.5|174
1649795400000|2022-04-12 20:30:00|10032|10028|10031.8|10027.8|10042.4|10037.4|10025.3|10021.3|395
1649795700000|2022-04-12 20:35:00|10032.3|10028.3|10037|10033|10039.4|10035.4|10032.3|10028.3|286
1649796000000|2022-04-12 20:40:00|10037.1|10033.1|10045.8|10041.8|10049.6|10045.6|10037.1|10033.1|349
1649796300000|2022-04-12 20:45:00|10046.2|10042.2|10060.5|10056.5|10063.5|10059.5|10045.8|10041.8|289
1649796600000|2022-04-12 20:50:00|10060|10056|10061.3|10057.3|10065.5|10059.1|10050.3|10046.3|296
1649796900000|2022-04-12 20:55:00|10060.8|10056.8|10064|10060|10067.2|10062.6|10057.7|10053.7|284
1649800800000|2022-04-12 22:00:00|10046.2|10038.2|10065.4|10061.4|10081.3|10075.6|10044.6|10038.2|312
1649801100000|2022-04-12 22:05:00|10065.8|10061.8|10068.3|10064.3|10072.2|10064.7|10060.4|10054.9|70
1649801400000|2022-04-12 22:10:00|10066.7|10062.7|10064.4|10060.4|10071.7|10064.6|10063.2|10059.2|111
1649801700000|2022-04-12 22:15:00|10064.3|10060.3|10088.1|10084.1|10090.5|10084.3|10063.9|10059.9|182
1649802000000|2022-04-12 22:20:00|10087.8|10083.8|10125.8|10121.8|10159.5|10154.3|10086.4|10080.5|1035
1649802300000|2022-04-12 22:25:00|10125.4|10121.4|10107.7|10103.7|10126.9|10122|10106.7|10100.9|105
1649802600000|2022-04-12 22:30:00|10107.2|10103.2|10106.3|10098.3|10109.7|10103.7|10094.9|10089.9|134
1649802900000|2022-04-12 22:35:00|10107.1|10099.1|10106.4|10102.4|10109.3|10103.4|10100.3|10095.3|34
1649803200000|2022-04-12 22:40:00|10108.9|10100.9|10107.7|10099.7|10109.6|10103.8|10105.2|10099.4|18
1649803500000|2022-04-12 22:45:00|10105.8|10101.8|10120.5|10116.5|10121.7|10116.5|10105.8|10100.5|74
1649803800000|2022-04-12 22:50:00|10120.2|10116.2|10117|10113|10128|10121.5|10117|10111.5|129
1649804100000|2022-04-12 22:55:00|10116.9|10112.9|10119.6|10115.6|10122.2|10116.7|10113|10107.8|82
1649804400000|2022-04-12 23:00:00|10121.4|10113.4|10124|10116|10134.6|10127.5|10106.5|10102.5|161
1649804700000|2022-04-12 23:05:00|10123.9|10115.9|10102.1|10098.1|10124|10116|10098.5|10092.8|107
1649805000000|2022-04-12 23:10:00|10101.3|10097.3|10114.7|10110.7|10121.3|10114.3|10096.8|10092.8|73
1649805300000|2022-04-12 23:15:00|10115.1|10111.1|10113.7|10109.7|10121.8|10116.3|10110.3|10105.8|55
1649805600000|2022-04-12 23:20:00|10114.8|10106.8|10118.7|10114.7|10120.8|10114.7|10109.3|10103.1|42
1649805900000|2022-04-12 23:25:00|10118.8|10114.8|10114.1|10110.1|10119.8|10114.8|10112.5|10106.7|64
1649806200000|2022-04-12 23:30:00|10115.3|10111.3|10120.5|10116.5|10125.2|10120.4|10114.9|10109.4|46
1649806500000|2022-04-12 23:35:00|10119.5|10115.5|10120.9|10116.9|10122.4|10117.4|10115.5|10109.6|37
1649806800000|2022-04-12 23:40:00|10121|10117|10124.5|10120.5|10125.6|10120.6|10119.5|10115.5|47
1649807100000|2022-04-12 23:45:00|10123.9|10119.9|10128.3|10124.3|10131|10127|10122.9|10118.9|74
1649807400000|2022-04-12 23:50:00|10128.8|10124.8|10119.9|10115.9|10132.1|10128.1|10119.9|10115.9|62
1649807700000|2022-04-12 23:55:00|10119.8|10115.8|10111.2|10107.2|10120.5|10116.5|10110.1|10106.1|75
1649808000000|2022-04-13 00:00:00|10113.1|10109.1|10107|10103|10115.3|10111.3|10100.3|10096.3|429
1649808300000|2022-04-13 00:05:00|10106.9|10102.9|10098.4|10094.4|10112.4|10108.4|10093.7|10089.7|256
1649808600000|2022-04-13 00:10:00|10099.9|10095.9|10091.5|10087.5|10099.9|10095.9|10083.9|10079.9|260
1649808900000|2022-04-13 00:15:00|10092.5|10088.5|10101.6|10097.6|10106|10102|10088.8|10084.8|164
1649809200000|2022-04-13 00:20:00|10102|10098|10102.5|10098.5|10110.1|10106.1|10098|10094|137
1649809500000|2022-04-13 00:25:00|10102.4|10098.4|10120.8|10116.8|10123.8|10119.8|10096.4|10092.4|245
1649809800000|2022-04-13 00:30:00|10120.9|10116.9|10107.6|10103.6|10120.9|10116.9|10105.8|10101.8|119
1649810100000|2022-04-13 00:35:00|10107.1|10103.1|10087.8|10083.8|10107.6|10103.6|10085.7|10081.7|193
1649810400000|2022-04-13 00:40:00|10087.7|10083.7|10089.8|10085.8|10096.9|10092.9|10086.6|10082.6|88
1649810700000|2022-04-13 00:45:00|10090.4|10086.4|10081.7|10077.7|10090.4|10086.4|10074.1|10070.1|257
1649811000000|2022-04-13 00:50:00|10082.2|10078.2|10079.7|10075.7|10090.6|10086.6|10079.2|10075.2|88
1649811300000|2022-04-13 00:55:00|10079.8|10075.8|10080.3|10076.3|10090.4|10086.4|10079.5|10075.5|103
1649811600000|2022-04-13 01:00:00|10080.7|10076.7|10100.3|10096.3|10109.8|10105.8|10070.1|10066.1|600
1649811900000|2022-04-13 01:05:00|10100.9|10096.9|10102.9|10098.9|10104.4|10100.4|10087.8|10083.8|386
1649812200000|2022-04-13 01:10:00|10102.3|10098.3|10077.3|10073.3|10103.9|10099.9|10073.8|10069.8|291
1649812500000|2022-04-13 01:15:00|10076.9|10072.9|10072.7|10068.7|10082.5|10078.5|10058.1|10054.1|403
1649812800000|2022-04-13 01:20:00|10073.1|10069.1|10065.1|10061.1|10074.1|10070.1|10056.1|10052.1|235
1649813100000|2022-04-13 01:25:00|10064.6|10060.6|10069.5|10065.5|10077.1|10073.1|10064.1|10060.1|161
1649813400000|2022-04-13 01:30:00|10069.1|10065.1|10068.6|10064.6|10072.1|10068.1|10063.7|10059.7|124
1649813700000|2022-04-13 01:35:00|10067.3|10063.3|10033.7|10029.7|10068.6|10064.6|10025|10021|794
1649814000000|2022-04-13 01:40:00|10034.4|10030.4|10054.4|10050.4|10057.5|10053.5|10033.7|10029.7|322
1649814300000|2022-04-13 01:45:00|10053.9|10049.9|10051|10047|10056.9|10052.9|10045.5|10041.5|147
1649814600000|2022-04-13 01:50:00|10050.5|10046.5|10062.1|10058.1|10071.5|10067.5|10041|10037|344
1649814900000|2022-04-13 01:55:00|10060.5|10056.5|10077.5|10073.5|10083.7|10079.7|10060.5|10056.5|302
1649815200000|2022-04-13 02:00:00|10077.6|10073.6|10069|10065|10083.5|10079.5|10059|10055|319
1649815500000|2022-04-13 02:05:00|10069.1|10065.1|10079|10075|10085.1|10081.1|10067.5|10063.5|220
1649815800000|2022-04-13 02:10:00|10076.5|10072.5|10075|10071|10084|10080|10069|10065|149
1649816100000|2022-04-13 02:15:00|10075.5|10071.5|10072.5|10068.5|10075.5|10071.5|10067|10063|85
1649816400000|2022-04-13 02:20:00|10074.1|10070.1|10076.3|10072.3|10081|10077|10073.1|10069.1|158
1649816700000|2022-04-13 02:25:00|10077.1|10073.1|10081.1|10077.1|10087.7|10083.7|10077|10073|155
1649817000000|2022-04-13 02:30:00|10081.3|10077.3|10082.4|10078.4|10089.5|10085.5|10080|10076|239
1649817300000|2022-04-13 02:35:00|10081.9|10077.9|10080.3|10076.3|10086.8|10082.8|10079.2|10075.2|122
1649817600000|2022-04-13 02:40:00|10079.9|10075.9|10066.3|10062.3|10082.3|10078.3|10058.3|10054.3|291
1649817900000|2022-04-13 02:45:00|10066.4|10062.4|10065.3|10061.3|10070.3|10066.3|10050.8|10046.8|239
1649818200000|2022-04-13 02:50:00|10065.2|10061.2|10077.8|10073.8|10081.3|10077.3|10062.3|10058.3|192
1649818500000|2022-04-13 02:55:00|10078.3|10074.3|10080.4|10076.4|10085.3|10081.3|10074.9|10070.9|142
1649818800000|2022-04-13 03:00:00|10080.3|10076.3|10073.5|10069.5|10086.8|10082.8|10071.9|10067.9|162
1649819100000|2022-04-13 03:05:00|10073.4|10069.4|10057.7|10053.7|10073.8|10069.8|10057.7|10053.7|195
1649819400000|2022-04-13 03:10:00|10057.3|10053.3|10063.4|10059.4|10066.9|10062.9|10051.5|10047.5|217
1649819700000|2022-04-13 03:15:00|10062.9|10058.9|10052.3|10048.3|10065.9|10061.9|10047.7|10043.7|280
1649820000000|2022-04-13 03:20:00|10052.4|10048.4|10049.2|10045.2|10054.8|10050.8|10045.2|10041.2|154
1649820300000|2022-04-13 03:25:00|10049.1|10045.1|10046.9|10042.9|10051.8|10047.8|10041.7|10037.7|140
1649820600000|2022-04-13 03:30:00|10046|10042|10045.5|10041.5|10048.9|10044.9|10039.4|10035.4|102
1649820900000|2022-04-13 03:35:00|10045.4|10041.4|10030.3|10026.3|10046.2|10042.2|10026.2|10022.2|323
1649821200000|2022-04-13 03:40:00|10030.7|10026.7|10027.1|10023.1|10031.5|10027.5|10026.2|10022.2|162
1649821500000|2022-04-13 03:45:00|10026.7|10022.7|10019.7|10015.7|10029.4|10025.4|10019.2|10015.2|217
1649821800000|2022-04-13 03:50:00|10020.5|10016.5|10018|10014|10022.4|10018.4|10009.4|10005.4|334
1649822100000|2022-04-13 03:55:00|10018.4|10014.4|10019.6|10015.6|10024.1|10020.1|10018.4|10014.4|130
1649822400000|2022-04-13 04:00:00|10018.6|10014.6|10016.4|10012.4|10019.5|10015.5|10010.9|10006.9|198
1649822700000|2022-04-13 04:05:00|10015.9|10011.9|10000.9|9996.9|10017.3|10013.3|9998.4|9994.4|239
1649823000000|2022-04-13 04:10:00|9999.5|9995.5|10008|10004|10012.4|10008.4|9999.5|9995.5|211
1649823300000|2022-04-13 04:15:00|10008.5|10004.5|10019|10015|10019.6|10015.6|10006.6|10002.6|138
1649823600000|2022-04-13 04:20:00|10018.4|10014.4|10017.6|10013.6|10024.5|10020.5|10014.2|10010.2|124
1649823900000|2022-04-13 04:25:00|10016.6|10012.6|10009.4|10005.4|10017.6|10013.6|10009.4|10005.4|107
1649824200000|2022-04-13 04:30:00|10009.3|10005.3|10000.4|9996.4|10014.8|10010.8|9988.1|9984.1|593
1649824500000|2022-04-13 04:35:00|9999.9|9995.9|9989.9|9985.9|10000|9996|9985.3|9981.3|216
1649824800000|2022-04-13 04:40:00|9991|9987|9991|9987|9995.4|9991.4|9987.4|9983.4|170
1649825100000|2022-04-13 04:45:00|9990.9|9986.9|9989.4|9985.4|9995.5|9991.5|9986.8|9982.8|98
1649825400000|2022-04-13 04:50:00|9988.9|9984.9|9988|9984|9994.1|9990.1|9987.1|9983.1|104
1649825700000|2022-04-13 04:55:00|9987.8|9983.8|9984.9|9980.9|9992.3|9988.3|9984.8|9980.8|121
1649826000000|2022-04-13 05:00:00|9985.3|9981.3|10005.9|10001.9|10009.3|10005.3|9963.3|9959.3|1154
1649826300000|2022-04-13 05:05:00|10006|10002|10000.4|9996.4|10007.9|10003.9|9998.8|9994.8|190
1649826600000|2022-04-13 05:10:00|10000.3|9996.3|9996.9|9992.9|10009.3|10005.3|9994.8|9990.8|231
1649826900000|2022-04-13 05:15:00|9997|9993|10007.9|10003.9|10009.9|10005.9|9995.9|9991.9|149
1649827200000|2022-04-13 05:20:00|10007.8|10003.8|10013.9|10009.9|10017.9|10013.9|10007.4|10003.4|194
1649827500000|2022-04-13 05:25:00|10013.6|10009.6|10007.7|10003.7|10013.6|10009.6|9998.4|9994.4|140
1649827800000|2022-04-13 05:30:00|10008.4|10004.4|10040.7|10036.7|10043.3|10039.3|10007.2|10003.2|714
1649828100000|2022-04-13 05:35:00|10040.5|10036.5|10064.7|10060.7|10066.2|10062.2|10038.2|10034.2|815
1649828400000|2022-04-13 05:40:00|10064.5|10060.5|10060.3|10056.3|10069.2|10065.2|10051.2|10047.2|460
1649828700000|2022-04-13 05:45:00|10060.5|10056.5|10084.4|10080.4|10086.9|10082.9|10058.9|10054.9|553
1649829000000|2022-04-13 05:50:00|10084.9|10080.9|10075.8|10071.8|10085.7|10081.7|10071.7|10067.7|293
1649829300000|2022-04-13 05:55:00|10075.3|10071.3|10057.9|10053.9|10077.4|10073.4|10057.4|10053.4|252
1649829600000|2022-04-13 06:00:00|10057.8|10053.8|10034.9|10030.9|10058.9|10054.9|10028.8|10024.8|616
1649829900000|2022-04-13 06:05:00|10035.9|10031.9|10032.7|10028.7|10040.7|10036.7|10024.9|10020.9|305
1649830200000|2022-04-13 06:10:00|10032.6|10028.6|10041.4|10037.4|10052.3|10048.3|10031.7|10027.7|341
1649830500000|2022-04-13 06:15:00|10041.3|10037.3|10050.7|10046.7|10059.2|10055.2|10039.9|10035.9|346
1649830800000|2022-04-13 06:20:00|10050.8|10046.8|10030.7|10026.7|10051.7|10047.7|10030.3|10026.3|251
1649831100000|2022-04-13 06:25:00|10031.2|10027.2|10046.9|10042.9|10051.5|10047.5|10021.9|10017.9|465
1649831400000|2022-04-13 06:30:00|10047.1|10043.1|10030.5|10026.5|10047.5|10043.5|10027.6|10023.6|552
1649831700000|2022-04-13 06:35:00|10031|10027|10016|10012|10031.9|10027.9|10012|10008|398
1649832000000|2022-04-13 06:40:00|10016.4|10012.4|10013.4|10009.4|10023.9|10019.9|10012.9|10008.9|208
1649832300000|2022-04-13 06:45:00|10013|10009|10018.9|10014.9|10020.8|10016.8|10001.1|9997.1|453
1649832600000|2022-04-13 06:50:00|10018.8|10014.8|10018|10014|10025.4|10021.4|10013.4|10009.4|216
1649832900000|2022-04-13 06:55:00|10019|10015|10023.4|10019.4|10036.6|10032.6|10013.4|10009.4|367
1649833200000|2022-04-13 07:00:00|10024|10020|10001.4|9997.4|10024.4|10020.4|9996.2|9992.2|545
1649833500000|2022-04-13 07:05:00|10000.4|9996.4|9987.4|9983.4|10005.9|10001.9|9981.5|9977.5|479
1649833800000|2022-04-13 07:10:00|9987.1|9983.1|10005.6|10001.6|10005.6|10001.6|9982.9|9978.9|338
1649834100000|2022-04-13 07:15:00|10005.2|10001.2|10004.8|10000.8|10020|10016|10003.3|9999.3|577
1649834400000|2022-04-13 07:20:00|10003.3|9999.3|10016.4|10012.4|10022.8|10018.8|10001.7|9997.7|337
1649834700000|2022-04-13 07:25:00|10016.8|10012.8|10016.9|10012.9|10022.8|10018.8|10006.3|10002.3|268
1649835000000|2022-04-13 07:30:00|10017.2|10013.2|9993.8|9989.8|10021.4|10017.4|9993.3|9989.3|414
1649835300000|2022-04-13 07:35:00|9994.4|9990.4|9999.6|9995.6|9999.7|9995.7|9982.8|9978.8|527
1649835600000|2022-04-13 07:40:00|10000|9996|9989.9|9985.9|10003.2|9999.2|9986.7|9982.7|344
1649835900000|2022-04-13 07:45:00|9990.5|9986.5|9991.2|9987.2|9999.4|9995.4|9987.2|9983.2|394
1649836200000|2022-04-13 07:50:00|9991.3|9987.3|9972.1|9968.1|10002.6|9998.6|9960.6|9956.6|1049
1649836500000|2022-04-13 07:55:00|9972.2|9968.2|10005.5|10001.5|10009.7|10005.7|9972.2|9968.2|620
1649836800000|2022-04-13 08:00:00|10005.9|10001.9|10016.2|10012.2|10017.7|10013.7|9992.6|9988.6|769
1649837100000|2022-04-13 08:05:00|10017.2|10013.2|10059.1|10055.1|10065.9|10061.9|10014.7|10010.7|1464
1649837400000|2022-04-13 08:10:00|10058.9|10054.9|10074.8|10070.8|10077.3|10073.3|10057.7|10053.7|930
1649837700000|2022-04-13 08:15:00|10074.7|10070.7|10070.7|10066.7|10083.9|10079.9|10058.1|10054.1|830
1649838000000|2022-04-13 08:20:00|10070.2|10066.2|10061.6|10057.6|10070.2|10066.2|10048.6|10044.6|807
1649838300000|2022-04-13 08:25:00|10061.8|10057.8|10060|10056|10080.1|10076.1|10054.7|10050.7|1661
1649838600000|2022-04-13 08:30:00|10060.2|10056.2|10045.6|10041.6|10072.5|10068.5|10034.6|10030.6|1142
1649838900000|2022-04-13 08:35:00|10045.2|10041.2|10039.3|10035.3|10059.2|10055.2|10034.4|10030.4|593
1649839200000|2022-04-13 08:40:00|10038.9|10034.9|10039.7|10035.7|10059.1|10055.1|10036.9|10032.9|498
1649839500000|2022-04-13 08:45:00|10039.6|10035.6|10034.7|10030.7|10047.7|10043.7|10030|10026|524
1649839800000|2022-04-13 08:50:00|10034.9|10030.9|10074.5|10070.5|10078|10074|10032.1|10028.1|770
1649840100000|2022-04-13 08:55:00|10074.9|10070.9|10050.5|10046.5|10078.5|10074.5|10049.1|10045.1|649
1649840400000|2022-04-13 09:00:00|10050.7|10046.7|10060.5|10056.5|10068.1|10064.1|10049.4|10045.4|318
1649840700000|2022-04-13 09:05:00|10060.1|10056.1|10046|10042|10060.6|10056.6|10040.9|10036.9|399
1649841000000|2022-04-13 09:10:00|10045.9|10041.9|10065.6|10061.6|10067.1|10063.1|10038.9|10034.9|367
1649841300000|2022-04-13 09:15:00|10066.7|10062.7|10064.1|10060.1|10072.1|10068.1|10056.1|10052.1|437
1649841600000|2022-04-13 09:20:00|10063.9|10059.9|10050.9|10046.9|10064.6|10060.6|10044.9|10040.9|255
1649841900000|2022-04-13 09:25:00|10050.5|10046.5|10041.4|10037.4|10054.4|10050.4|10034.2|10030.2|344
1649842200000|2022-04-13 09:30:00|10040.9|10036.9|10028.4|10024.4|10040.9|10036.9|10014.1|10010.1|617
1649842500000|2022-04-13 09:35:00|10029.5|10025.5|10048|10044|10049.1|10045.1|10019.9|10015.9|408
1649842800000|2022-04-13 09:40:00|10047.5|10043.5|10055|10051|10060.5|10056.5|10046.4|10042.4|320
1649843100000|2022-04-13 09:45:00|10054.8|10050.8|10061.2|10057.2|10063|10059|10051|10047|341
1649843400000|2022-04-13 09:50:00|10061.3|10057.3|10070.6|10066.6|10074.2|10070.2|10059|10055|407
1649843700000|2022-04-13 09:55:00|10070.2|10066.2|10066|10062|10075.2|10071.2|10053.6|10049.6|310
1649844000000|2022-04-13 10:00:00|10066.1|10062.1|10098.4|10094.4|10099.8|10095.8|10057.2|10053.2|817
1649844300000|2022-04-13 10:05:00|10098.2|10094.2|10125.4|10121.4|10129.9|10125.9|10090.5|10086.5|1426
1649844600000|2022-04-13 10:10:00|10125.9|10121.9|10172.9|10168.9|10177.2|10173.2|10120.4|10116.4|2419
1649844900000|2022-04-13 10:15:00|10172.8|10168.8|10151|10147|10174.3|10170.3|10143.8|10139.8|1110
1649845200000|2022-04-13 10:20:00|10151.5|10147.5|10183.8|10179.8|10191.4|10187.4|10147|10143|888
1649845500000|2022-04-13 10:25:00|10184.2|10180.2|10193.5|10189.5|10207.2|10203.2|10179.2|10175.2|925
1649845800000|2022-04-13 10:30:00|10193.3|10189.3|10188.2|10184.2|10199.2|10195.2|10182.8|10178.8|483
1649846100000|2022-04-13 10:35:00|10187.8|10183.8|10187.4|10183.4|10197.2|10193.2|10170.4|10166.4|644
1649846400000|2022-04-13 10:40:00|10187.2|10183.2|10180.4|10176.4|10198.9|10194.9|10177|10173|560
1649846700000|2022-04-13 10:45:00|10180.6|10176.6|10160|10156|10181.9|10177.9|10153.5|10149.5|1145
1649847000000|2022-04-13 10:50:00|10159.9|10155.9|10161.3|10157.3|10167.5|10163.5|10149.8|10145.8|548
1649847300000|2022-04-13 10:55:00|10161.2|10157.2|10156.5|10152.5|10161.3|10157.3|10142.1|10138.1|578
1649847600000|2022-04-13 11:00:00|10156.4|10152.4|10164.4|10160.4|10168.5|10164.5|10146.4|10142.4|452
1649847900000|2022-04-13 11:05:00|10164|10160|10169.8|10165.8|10172.5|10168.5|10153.7|10149.7|439
1649848200000|2022-04-13 11:10:00|10169.3|10165.3|10175.3|10171.3|10184.8|10180.8|10169.3|10165.3|410
1649848500000|2022-04-13 11:15:00|10174.7|10170.7|10164.7|10160.7|10179.9|10175.9|10164.7|10160.7|367
1649848800000|2022-04-13 11:20:00|10164.3|10160.3|10245.1|10241.1|10252|10244.8|10163.7|10159.7|2376
1649849100000|2022-04-13 11:25:00|10245.2|10241.2|10222.1|10218.1|10245.2|10241.2|10214.9|10210.9|969
1649849400000|2022-04-13 11:30:00|10221.6|10217.6|10199.5|10195.5|10224.1|10220.1|10195.8|10191.8|692
1649849700000|2022-04-13 11:35:00|10199.4|10195.4|10191.9|10187.9|10207.5|10203.5|10167.7|10163.7|818
1649850000000|2022-04-13 11:40:00|10192.5|10188.5|10172.7|10168.7|10193.4|10189.4|10165.7|10161.7|536
1649850300000|2022-04-13 11:45:00|10172.8|10168.8|10160.8|10156.8|10172.8|10168.8|10157.6|10153.6|517
1649850600000|2022-04-13 11:50:00|10161.3|10157.3|10134.8|10130.8|10161.7|10157.7|10123.5|10119.5|954
1649850900000|2022-04-13 11:55:00|10134.7|10130.7|10150.1|10146.1|10157.5|10153.5|10117.1|10113.1|803
1649851200000|2022-04-13 12:00:00|10150.6|10146.6|10149.5|10145.5|10168.7|10164.7|10144.2|10140.2|663
1649851500000|2022-04-13 12:05:00|10149.9|10145.9|10175.5|10171.5|10181.6|10177.6|10147.3|10143.3|768
1649851800000|2022-04-13 12:10:00|10175.8|10171.8|10145.1|10141.1|10183.8|10179.8|10143.1|10139.1|935
1649852100000|2022-04-13 12:15:00|10144.6|10140.6|10134.6|10130.6|10152.6|10148.6|10126.9|10122.9|961
1649852400000|2022-04-13 12:20:00|10134.7|10130.7|10132.2|10128.2|10138.9|10134.9|10119.6|10115.6|954
1649852700000|2022-04-13 12:25:00|10132.4|10128.4|10131.9|10127.9|10137.5|10132.5|10102.1|10098.1|1225
1649853000000|2022-04-13 12:30:00|10131.8|10127.8|10147.2|10143.2|10169.6|10165.6|10126.8|10122.8|1191
1649853300000|2022-04-13 12:35:00|10147.4|10143.4|10152.9|10148.9|10157|10153|10132.6|10128.6|1298
1649853600000|2022-04-13 12:40:00|10152.8|10148.8|10179|10175|10209.7|10205.7|10152.8|10148.8|1667
1649853900000|2022-04-13 12:45:00|10178.5|10174.5|10168.8|10164.8|10194|10190|10167.1|10163.1|568
1649854200000|2022-04-13 12:50:00|10168.9|10164.9|10190.8|10186.8|10196.8|10192.8|10167.2|10163.2|525
1649854500000|2022-04-13 12:55:00|10190.7|10186.7|10207|10203|10230.5|10226.5|10190.7|10186.7|2372
1649854800000|2022-04-13 13:00:00|10207.1|10203.1|10187|10183|10220.5|10216.5|10174.9|10170.9|1959
1649855100000|2022-04-13 13:05:00|10187.2|10183.2|10177.2|10173.2|10190.5|10186.5|10162.9|10158.9|1406
1649855400000|2022-04-13 13:10:00|10177.3|10173.3|10174.6|10170.6|10182.8|10178.8|10149.9|10145.9|1446
1649855700000|2022-04-13 13:15:00|10175.1|10171.1|10171|10167|10190.9|10186.9|10160.6|10156.6|1180
1649856000000|2022-04-13 13:20:00|10170.6|10166.6|10202.4|10198.4|10202.4|10198.4|10150.8|10146.8|1768
1649856300000|2022-04-13 13:25:00|10202.8|10198.8|10213.6|10209.6|10217.7|10213.7|10189|10185|1401
1649856600000|2022-04-13 13:30:00|10215.1|10211.1|10238.3|10234.3|10242.7|10238.7|10203|10199|2247
1649856900000|2022-04-13 13:35:00|10239.6|10235.6|10210.4|10206.4|10240|10236|10201.2|10197.2|1605
1649857200000|2022-04-13 13:40:00|10209.3|10205.3|10191.4|10187.4|10224|10220|10182|10178|1695
1649857500000|2022-04-13 13:45:00|10191.1|10187.1|10169.6|10165.6|10191.4|10187.4|10144.6|10140.6|2420
1649857800000|2022-04-13 13:50:00|10170.1|10166.1|10155.2|10151.2|10184|10180|10150.6|10146.6|1292
1649858100000|2022-04-13 13:55:00|10155.6|10151.6|10166.8|10162.8|10172.9|10168.9|10139|10135|1065
1649858400000|2022-04-13 14:00:00|10168|10164|10158|10154|10178.3|10174.3|10145.7|10141.7|1273
1649858700000|2022-04-13 14:05:00|10158.2|10154.2|10180.1|10176.1|10182.1|10178.1|10151.6|10147.6|1514
1649859000000|2022-04-13 14:10:00|10180.6|10176.6|10169|10165|10181.2|10177.2|10146.4|10142.4|1213
1649859300000|2022-04-13 14:15:00|10168|10164|10165.1|10161.1|10169.4|10165.4|10141.8|10137.8|1669
1649859600000|2022-04-13 14:20:00|10165.2|10161.2|10154.1|10150.1|10178.1|10174.1|10149.8|10145.8|1105
1649859900000|2022-04-13 14:25:00|10154.2|10150.2|10157.7|10153.7|10164.5|10160.5|10141|10137|1056
1649860200000|2022-04-13 14:30:00|10154.3|10151.5|10140.4|10136.4|10156.9|10151.5|10035.6|10031.6|7778
1649860500000|2022-04-13 14:35:00|10139.8|10135.8|10197.9|10193.9|10204.7|10200.7|10136.4|10132.4|3832
1649860800000|2022-04-13 14:40:00|10197|10193|10169.9|10165.9|10210|10206|10165|10161|2090
1649861100000|2022-04-13 14:45:00|10170.3|10166.3|10196.3|10192.3|10203.7|10199.7|10169.4|10165.4|1852
1649861400000|2022-04-13 14:50:00|10196.7|10192.7|10207.7|10203.7|10228.9|10224.9|10184.6|10180.6|2351
1649861700000|2022-04-13 14:55:00|10208.3|10204.3|10176.4|10172.4|10215.7|10211.7|10173.8|10169.8|1668
1649862000000|2022-04-13 15:00:00|10177.4|10173.4|10161.3|10157.3|10190.3|10186.3|10154.9|10150.9|2222
1649862300000|2022-04-13 15:05:00|10162.3|10158.3|10196.1|10192.1|10199.2|10195.2|10159.9|10155.9|1869
1649862600000|2022-04-13 15:10:00|10196.2|10192.2|10189.1|10185.1|10199.2|10195.2|10163.9|10159.9|2109
1649862900000|2022-04-13 15:15:00|10189.3|10185.3|10217.5|10213.5|10219.7|10215.7|10186.4|10182.4|2183
1649863200000|2022-04-13 15:20:00|10217.4|10213.4|10253.8|10249.8|10268.8|10264.8|10209.3|10205.3|4375
1649863500000|2022-04-13 15:25:00|10253.9|10249.9|10203.1|10199.1|10258.7|10254.7|10203.1|10199.1|2356
1649863800000|2022-04-13 15:30:00|10202|10198|10209.3|10205.3|10214.2|10210.2|10186.2|10182.2|2083
1649864100000|2022-04-13 15:35:00|10210.2|10206.2|10231.6|10227.6|10232.7|10228.7|10203.5|10199.5|1765
1649864400000|2022-04-13 15:40:00|10231.8|10227.8|10254.1|10250.1|10257.1|10253.1|10228.6|10224.6|1266
1649864700000|2022-04-13 15:45:00|10254.8|10250.8|10251.3|10247.3|10263.5|10259.5|10245|10241|1228
1649865000000|2022-04-13 15:50:00|10251.4|10247.4|10251.7|10247.7|10260.7|10256.7|10226.4|10222.4|2132
1649865300000|2022-04-13 15:55:00|10252.1|10248.1|10272|10268|10276.4|10272.4|10244.1|10240.1|2003
1649865600000|2022-04-13 16:00:00|10272.1|10268.1|10258|10254|10285|10281|10249|10245|1977
1649865900000|2022-04-13 16:05:00|10257.8|10253.8|10254.5|10250.5|10266.2|10262.2|10240.4|10236.4|1652
1649866200000|2022-04-13 16:10:00|10254.8|10250.8|10246.1|10242.1|10261|10257|10244.3|10240.3|698
1649866500000|2022-04-13 16:15:00|10246.3|10242.3|10238.9|10234.9|10251.3|10247.3|10229.4|10225.4|1650
1649866800000|2022-04-13 16:20:00|10239.5|10235.5|10226.9|10222.9|10263.7|10259.7|10222.9|10218.9|1566
1649867100000|2022-04-13 16:25:00|10227|10223|10245.9|10241.9|10248.9|10244.9|10222|10218|717
1649867400000|2022-04-13 16:30:00|10246.4|10242.4|10242.1|10238.1|10260|10256|10236.1|10232.1|866
1649867700000|2022-04-13 16:35:00|10242.7|10238.7|10248.2|10244.2|10251.6|10247.6|10230.1|10226.1|707
1649868000000|2022-04-13 16:40:00|10247.3|10243.3|10262.7|10258.7|10270.4|10266.4|10245.9|10241.9|1485
1649868300000|2022-04-13 16:45:00|10263.8|10259.8|10274|10270|10283.5|10279.5|10259.7|10255.7|1166
1649868600000|2022-04-13 16:50:00|10274.2|10270.2|10256.6|10252.6|10275.6|10271.6|10246.4|10242.4|2697
1649868900000|2022-04-13 16:55:00|10256.4|10252.4|10267.5|10263.5|10273.7|10269.7|10249.5|10245.5|1045
1649869200000|2022-04-13 17:00:00|10267.7|10263.7|10265.5|10261.5|10280.2|10276.2|10262|10258|1025
1649869500000|2022-04-13 17:05:00|10265.1|10261.1|10304.1|10300.1|10310.8|10306.8|10264.5|10260.5|3113
1649869800000|2022-04-13 17:10:00|10304|10300|10322.9|10318.9|10323|10319|10295.2|10291.2|1936
1649870100000|2022-04-13 17:15:00|10323|10319|10324.7|10320.7|10331|10327|10316.7|10312.7|1386
1649870400000|2022-04-13 17:20:00|10324.4|10320.4|10368|10364|10373|10369|10320.9|10316.9|3848
1649870700000|2022-04-13 17:25:00|10367.9|10363.9|10373.8|10369.8|10390.1|10386.1|10360|10356|2810
1649871000000|2022-04-13 17:30:00|10373.9|10369.9|10351.5|10347.5|10385.3|10381.3|10345|10341|2225
1649871300000|2022-04-13 17:35:00|10351.7|10347.7|10348.4|10344.4|10366.6|10362.6|10340.6|10336.6|1234
1649871600000|2022-04-13 17:40:00|10347.9|10343.9|10352.9|10348.9|10360.8|10356.8|10345.4|10341.4|1206
1649871900000|2022-04-13 17:45:00|10352.5|10348.5|10355.3|10351.3|10366.7|10362.7|10351.2|10347.2|977
1649872200000|2022-04-13 17:50:00|10355.9|10351.9|10366.9|10362.9|10371.8|10367.8|10340.2|10336.2|1530
1649872500000|2022-04-13 17:55:00|10366.4|10362.4|10377.5|10373.5|10378.6|10374.6|10357.9|10353.9|1180
1649872800000|2022-04-13 18:00:00|10377|10373|10376.3|10372.3|10384|10380|10362.5|10358.5|1610
1649873100000|2022-04-13 18:05:00|10376.4|10372.4|10394.4|10390.4|10402.5|10398.5|10371.4|10367.4|2526
1649873400000|2022-04-13 18:10:00|10394.5|10390.5|10403.4|10399.4|10403.9|10399.9|10380.2|10376.2|2449
1649873700000|2022-04-13 18:15:00|10403.3|10399.3|10363.1|10359.1|10403.4|10399.4|10353.3|10349.3|3799
1649874000000|2022-04-13 18:20:00|10362.8|10358.8|10389.3|10385.3|10389.8|10385.8|10346|10342|4890
1649874300000|2022-04-13 18:25:00|10389.2|10385.2|10393.2|10389.2|10405.1|10401.1|10355.6|10351.6|15375
1649874600000|2022-04-13 18:30:00|10393.1|10389.1|10373.6|10369.6|10396.3|10392.3|10371.2|10367.2|3479
1649874900000|2022-04-13 18:35:00|10373.2|10369.2|10383.1|10379.1|10386.1|10382.1|10369.2|10365.2|968
1649875200000|2022-04-13 18:40:00|10382.8|10378.8|10390.6|10386.6|10393.6|10389.6|10376.1|10372.1|738
1649875500000|2022-04-13 18:45:00|10390.7|10386.7|10385|10381|10398.3|10394.3|10376.1|10372.1|613
1649875800000|2022-04-13 18:50:00|10384.2|10380.2|10387.2|10383.2|10391.3|10387.3|10381.3|10377.3|966
1649876100000|2022-04-13 18:55:00|10387.3|10383.3|10404.8|10400.8|10405.6|10401.6|10382.3|10378.3|281
1649876400000|2022-04-13 19:00:00|10405.4|10401.4|10396.3|10392.3|10405.8|10401.8|10394.8|10390.8|390
1649876700000|2022-04-13 19:05:00|10396.4|10392.4|10408.8|10404.8|10409.3|10405.3|10395.7|10391.7|419
1649877000000|2022-04-13 19:10:00|10410.3|10406.3|10396.2|10392.2|10410.3|10406.3|10395.7|10391.7|330
1649877300000|2022-04-13 19:15:00|10396.4|10392.4|10395.9|10391.9|10403.3|10399.3|10395.7|10391.7|487
1649877600000|2022-04-13 19:20:00|10396|10392|10383.5|10379.5|10399.5|10395.5|10383|10379|373
1649877900000|2022-04-13 19:25:00|10383.6|10379.6|10378.7|10374.7|10388.5|10384.5|10378.3|10374.3|579
1649878200000|2022-04-13 19:30:00|10378.6|10374.6|10375.9|10371.9|10380.2|10376.2|10371.5|10367.5|399
1649878500000|2022-04-13 19:35:00|10377|10373|10378.7|10374.7|10385.6|10381.6|10376.9|10372.9|287
1649878800000|2022-04-13 19:40:00|10378.6|10374.6|10374.7|10370.7|10384.6|10380.6|10374.7|10370.7|276
1649879100000|2022-04-13 19:45:00|10374.6|10370.6|10379.1|10375.1|10379.6|10375.6|10372.6|10368.6|291
1649879400000|2022-04-13 19:50:00|10379.2|10375.2|10382.1|10378.1|10382.6|10378.6|10375.4|10371.4|403
1649879700000|2022-04-13 19:55:00|10382.2|10378.2|10390.5|10386.5|10394|10390|10381.6|10377.6|486
1649880000000|2022-04-13 20:00:00|10390.6|10386.6|10392.1|10388.1|10397.8|10393.8|10386.1|10382.1|246
1649880300000|2022-04-13 20:05:00|10391.6|10387.6|10378.1|10374.1|10394.3|10390.3|10376.4|10372.4|326
1649880600000|2022-04-13 20:10:00|10378.7|10374.7|10381.1|10377.1|10383.1|10379.1|10371.3|10367.3|328
1649880900000|2022-04-13 20:15:00|10381|10377|10390.2|10386.2|10393.1|10389.1|10380.6|10376.6|345
1649881200000|2022-04-13 20:20:00|10391.6|10387.6|10396.1|10392.1|10396.6|10392.6|10390.1|10386.1|130
1649881500000|2022-04-13 20:25:00|10395.6|10391.6|10385.5|10381.5|10396.6|10392.6|10384.6|10380.6|395
1649881800000|2022-04-13 20:30:00|10385.6|10381.6|10374.7|10370.7|10388.1|10384.1|10373.7|10369.7|300
1649882100000|2022-04-13 20:35:00|10374.2|10370.2|10374.6|10370.6|10374.8|10370.8|10367.7|10363.7|267
1649882400000|2022-04-13 20:40:00|10374.5|10370.5|10380.3|10376.3|10385.6|10381.6|10373.7|10369.7|257
1649882700000|2022-04-13 20:45:00|10381.1|10377.1|10386.8|10382.8|10392.3|10388.3|10380.6|10376.6|221
1649883000000|2022-04-13 20:50:00|10386.7|10382.7|10379.4|10375.4|10387.3|10383.3|10378.8|10374.8|227
1649883300000|2022-04-13 20:55:00|10379.8|10375.8|10377.7|10373.7|10391|10387|10375.5|10371.5|392
1649887200000|2022-04-13 22:00:00|10390|10386|10363.6|10355.6|10390|10386|10345.8|10341.3|389
1649887500000|2022-04-13 22:05:00|10361.1|10357.1|10320.8|10316.8|10367.9|10359.9|10318.3|10311.8|450
1649887800000|2022-04-13 22:10:00|10321.3|10317.3|10350.5|10342.5|10362.8|10354.8|10321.3|10317.3|169
1649888100000|2022-04-13 22:15:00|10350|10342|10349.3|10341.3|10363.8|10359.3|10341.8|10335.8|253
1649888400000|2022-04-13 22:20:00|10351.3|10343.3|10323.4|10319.4|10357.6|10350.5|10313.3|10307.1|184
1649888700000|2022-04-13 22:25:00|10324.6|10320.6|10351.5|10347.5|10374.6|10366.6|10324.6|10318.9|199
1649889000000|2022-04-13 22:30:00|10351.6|10347.6|10337.3|10329.3|10352.9|10348|10329.7|10325.7|87
1649889300000|2022-04-13 22:35:00|10337.7|10329.7|10348.3|10340.3|10348.8|10343.4|10335.8|10329.7|65
1649889600000|2022-04-13 22:40:00|10347.9|10339.9|10342.9|10338.9|10350|10345.5|10336.3|10331|63
1649889900000|2022-04-13 22:45:00|10343.1|10339.1|10331.9|10323.9|10343.1|10339.1|10326.8|10322.8|90
1649890200000|2022-04-13 22:50:00|10330|10326|10338.5|10330.5|10339|10331|10326.4|10320.5|66
1649890500000|2022-04-13 22:55:00|10340.9|10332.9|10345.7|10341.7|10352.6|10346.5|10339.6|10332.9|89
1649890800000|2022-04-13 23:00:00|10345.3|10341.3|10347.2|10343.2|10349.6|10344.2|10338|10332.6|56
1649891100000|2022-04-13 23:05:00|10347.6|10343.6|10353.6|10349.6|10356.8|10351.3|10346.1|10341.6|50
1649891400000|2022-04-13 23:10:00|10353.3|10349.3|10339.5|10331.5|10353.8|10349.3|10337.7|10331.5|58
1649891700000|2022-04-13 23:15:00|10338.3|10330.3|10343.8|10335.8|10345.8|10339.5|10335.4|10329.2|34
1649892000000|2022-04-13 23:20:00|10341.3|10337.3|10356.6|10352.6|10357.1|10353.1|10341.3|10337.3|100
1649892300000|2022-04-13 23:25:00|10358.8|10350.8|10354.3|10350.3|10359.2|10354.5|10354.2|10350.2|28
1649892600000|2022-04-13 23:30:00|10353.8|10349.8|10354.7|10350.7|10358.9|10354.9|10353.8|10349.8|61
1649892900000|2022-04-13 23:35:00|10355.2|10351.2|10347|10343|10355.2|10351.2|10346.7|10342.7|77
1649893200000|2022-04-13 23:40:00|10347.1|10343.1|10341.6|10337.6|10349.6|10345.6|10336.8|10332.2|77
1649893500000|2022-04-13 23:45:00|10342.1|10338.1|10346|10342|10354.1|10348.6|10342.1|10338.1|44
1649893800000|2022-04-13 23:50:00|10345.6|10341.6|10345.1|10341.1|10347.6|10343.1|10337.4|10333.4|33
1649894100000|2022-04-13 23:55:00|10344.1|10340.1|10340.4|10332.4|10344.1|10340.1|10327.5|10323.4|71
1649894400000|2022-04-14 00:00:00|10339.9|10331.9|10320.7|10316.7|10354.1|10350.1|10312.3|10308.3|504
1649894700000|2022-04-14 00:05:00|10321.1|10317.1|10343.3|10339.3|10346.4|10342.4|10317.1|10313.1|343
1649895000000|2022-04-14 00:10:00|10342.7|10338.7|10338.4|10334.4|10344.5|10340.5|10331.4|10327.4|88
1649895300000|2022-04-14 00:15:00|10338.2|10334.2|10326.5|10322.5|10338.4|10334.4|10325.9|10321.9|114
1649895600000|2022-04-14 00:20:00|10326.7|10322.7|10336|10332|10338.9|10334.6|10326.7|10322.7|148
1649895900000|2022-04-14 00:25:00|10336.5|10332.5|10338.3|10334.3|10338.9|10334.9|10334.3|10330.3|36
1649896200000|2022-04-14 00:30:00|10338.5|10334.5|10339.8|10335.8|10340.5|10336.5|10334.3|10330.3|38
1649896500000|2022-04-14 00:35:00|10339.3|10335.3|10336.1|10332.1|10348.3|10344.3|10331.8|10327.8|158
1649896800000|2022-04-14 00:40:00|10336|10332|10330.4|10326.4|10342.3|10338.3|10328.3|10324.3|123
1649897100000|2022-04-14 00:45:00|10332.1|10328.1|10331.5|10327.5|10339.5|10335.5|10330.3|10326.3|116
1649897400000|2022-04-14 00:50:00|10331.3|10327.3|10336.4|10332.4|10337|10333|10331.3|10327.3|49
1649897700000|2022-04-14 00:55:00|10336|10332|10346.7|10342.7|10355.1|10351.1|10336|10332|228
1649898000000|2022-04-14 01:00:00|10346.6|10342.6|10329.4|10325.4|10346.6|10342.6|10321.2|10317.2|301
1649898300000|2022-04-14 01:05:00|10329.9|10325.9|10321.7|10317.7|10332|10328|10316.1|10312.1|263
1649898600000|2022-04-14 01:10:00|10323.5|10319.5|10309.4|10305.4|10324.8|10320.8|10305.4|10301.4|316
1649898900000|2022-04-14 01:15:00|10309.3|10305.3|10319.9|10315.9|10323.7|10319.7|10307.8|10303.8|177
1649899200000|2022-04-14 01:20:00|10319.4|10315.4|10331.9|10327.9|10335.3|10331.3|10311.2|10307.2|199
1649899500000|2022-04-14 01:25:00|10331.4|10327.4|10318|10314|10338.2|10334.2|10314.9|10310.9|343
1649899800000|2022-04-14 01:30:00|10318.2|10314.2|10317|10313|10322.4|10318.4|10310.4|10306.4|143
1649900100000|2022-04-14 01:35:00|10317.5|10313.5|10312|10308|10326.1|10322.1|10311|10307|124
1649900400000|2022-04-14 01:40:00|10311.4|10307.4|10308.1|10304.1|10314.9|10310.9|10303.4|10299.4|187
1649900700000|2022-04-14 01:45:00|10308.5|10304.5|10316.9|10312.9|10317.1|10313.1|10304.6|10300.6|108
1649901000000|2022-04-14 01:50:00|10317|10313|10302.9|10298.9|10324|10320|10302.9|10298.9|190
1649901300000|2022-04-14 01:55:00|10302.7|10298.7|10295.9|10291.9|10303.1|10299.1|10292|10288|251
1649901600000|2022-04-14 02:00:00|10295.8|10291.8|10287.9|10283.9|10301.7|10297.7|10287.8|10283.8|213
1649901900000|2022-04-14 02:05:00|10287.8|10283.8|10301.4|10297.4|10304.8|10300.8|10284.7|10280.7|176
1649902200000|2022-04-14 02:10:00|10300.9|10296.9|10298.8|10294.8|10307.9|10303.9|10295.3|10291.3|305
1649902500000|2022-04-14 02:15:00|10298.4|10294.4|10315.9|10311.9|10316.3|10312.3|10297.8|10293.8|184
1649902800000|2022-04-14 02:20:00|10316.3|10312.3|10308.3|10304.3|10316.3|10312.3|10302.3|10298.3|177
1649903100000|2022-04-14 02:25:00|10308.8|10304.8|10302.3|10298.3|10308.8|10304.8|10299.2|10295.2|161
1649903400000|2022-04-14 02:30:00|10303.4|10299.4|10305.4|10301.4|10308.5|10304.5|10298.9|10294.9|101
1649903700000|2022-04-14 02:35:00|10305|10301|10317.9|10313.9|10319.5|10315.5|10301.4|10297.4|140
1649904000000|2022-04-14 02:40:00|10318.3|10314.3|10308.3|10304.3|10321.5|10317.5|10300.8|10296.8|701
1649904300000|2022-04-14 02:45:00|10307.3|10303.3|10310.6|10306.6|10316.6|10312.6|10300.2|10296.2|675
1649904600000|2022-04-14 02:50:00|10310.5|10306.5|10305.6|10301.6|10315.6|10311.6|10303.2|10299.2|122
1649904900000|2022-04-14 02:55:00|10307.1|10303.1|10314.6|10310.6|10315.7|10311.7|10305|10301|133
1649905200000|2022-04-14 03:00:00|10314.8|10310.8|10317.6|10313.6|10322.1|10318.1|10309|10305|197
1649905500000|2022-04-14 03:05:00|10317.7|10313.7|10301.6|10297.6|10321.3|10315.7|10297.5|10293.5|144
1649905800000|2022-04-14 03:10:00|10301.2|10297.2|10304.6|10300.6|10305.2|10301.2|10298.1|10294.1|66
1649906100000|2022-04-14 03:15:00|10304.7|10300.7|10342|10338|10346|10342|10300.2|10296.2|505
1649906400000|2022-04-14 03:20:00|10341.6|10337.6|10359.7|10355.7|10363.9|10359.9|10336|10332|499
1649906700000|2022-04-14 03:25:00|10359.8|10355.8|10368.2|10364.2|10372.8|10368.8|10352.8|10348.8|324
1649907000000|2022-04-14 03:30:00|10367.7|10363.7|10346.9|10342.9|10367.7|10363.7|10339.5|10335.5|294
1649907300000|2022-04-14 03:35:00|10346.8|10342.8|10341.8|10337.8|10352.9|10348.9|10341.2|10337.2|109
1649907600000|2022-04-14 03:40:00|10341.9|10337.9|10354.2|10350.2|10354.3|10350.3|10340.8|10336.8|105
1649907900000|2022-04-14 03:45:00|10354.1|10350.1|10331.7|10327.7|10354.1|10350.1|10331.6|10327.6|227
1649908200000|2022-04-14 03:50:00|10332.6|10328.6|10326.8|10322.8|10335.3|10331.3|10319.7|10315.7|298
1649908500000|2022-04-14 03:55:00|10326.9|10322.9|10328.1|10324.1|10332.3|10328.3|10322.2|10318.2|276
1649908800000|2022-04-14 04:00:00|10328|10324|10337.4|10333.4|10339.8|10335.8|10321.5|10317.5|295
1649909100000|2022-04-14 04:05:00|10337|10333|10350.9|10346.9|10353.9|10349.9|10336|10332|418
1649909400000|2022-04-14 04:10:00|10350.7|10346.7|10358.8|10354.8|10361.3|10357.3|10342.2|10338.2|265
1649909700000|2022-04-14 04:15:00|10358.9|10354.9|10359.9|10355.9|10365.7|10361.7|10355.7|10351.7|259
1649910000000|2022-04-14 04:20:00|10360.7|10356.7|10344.4|10340.4|10363.2|10359.2|10339.6|10335.6|270
1649910300000|2022-04-14 04:25:00|10344.2|10340.2|10343.8|10339.8|10364.8|10360.8|10341.4|10337.4|347
1649910600000|2022-04-14 04:30:00|10343.6|10339.6|10342.8|10338.8|10344.9|10340.9|10313.5|10309.5|501
1649910900000|2022-04-14 04:35:00|10344.8|10340.8|10344.8|10340.8|10355.3|10351.3|10344.8|10340.8|223
1649911200000|2022-04-14 04:40:00|10345.3|10341.3|10346.4|10342.4|10353.3|10349.3|10341.8|10337.8|90
1649911500000|2022-04-14 04:45:00|10347.3|10343.3|10352.2|10348.2|10352.8|10348.8|10339.7|10335.7|144
1649911800000|2022-04-14 04:50:00|10351.9|10347.9|10349.7|10345.7|10352|10348|10346.8|10342.8|46
1649912100000|2022-04-14 04:55:00|10349.2|10345.2|10332.3|10328.3|10357.5|10353.5|10328.1|10324.1|222
1649912400000|2022-04-14 05:00:00|10331.9|10327.9|10321.1|10317.1|10334.9|10330.9|10318|10314|201
1649912700000|2022-04-14 05:05:00|10321|10317|10321.4|10317.4|10329.5|10325.5|10319.1|10315.1|108
1649913000000|2022-04-14 05:10:00|10321.8|10317.8|10322.4|10318.4|10323.4|10319.4|10315.8|10311.8|223
1649913300000|2022-04-14 05:15:00|10322.5|10318.5|10320.9|10316.9|10328.4|10324.4|10320.4|10316.4|102
1649913600000|2022-04-14 05:20:00|10321|10317|10323.3|10319.3|10326|10322|10315.9|10311.9|127
1649913900000|2022-04-14 05:25:00|10324.2|10320.2|10326.8|10322.8|10335.4|10331.4|10317.3|10313.3|207
1649914200000|2022-04-14 05:30:00|10326.9|10322.9|10319.8|10315.8|10338.3|10334.3|10317.7|10313.7|218
1649914500000|2022-04-14 05:35:00|10319|10315|10304.6|10300.6|10320.9|10316.9|10302.6|10298.6|264
1649914800000|2022-04-14 05:40:00|10304.5|10300.5|10281.2|10277.2|10304.6|10300.6|10279.3|10275.3|489
1649915100000|2022-04-14 05:45:00|10281.6|10277.6|10286.1|10282.1|10290.7|10286.7|10276.2|10272.2|263
1649915400000|2022-04-14 05:50:00|10286.2|10282.2|10265.6|10261.6|10287.6|10283.6|10260|10256|650
1649915700000|2022-04-14 05:55:00|10266.1|10262.1|10269.8|10265.8|10271.3|10267.3|10254|10250|344
1649916000000|2022-04-14 06:00:00|10269.2|10265.2|10271.8|10267.8|10286.5|10282.5|10266.3|10262.3|499
1649916300000|2022-04-14 06:05:00|10271.3|10267.3|10279.4|10275.4|10282.9|10278.9|10257.2|10253.2|359
1649916600000|2022-04-14 06:10:00|10278.8|10274.8|10289.3|10285.3|10292.7|10288.4|10275.9|10271.9|194
1649916900000|2022-04-14 06:15:00|10289.8|10285.8|10292.1|10288.1|10304.2|10300.2|10286.7|10282.7|303
1649917200000|2022-04-14 06:20:00|10292.5|10288.5|10275.6|10271.6|10297.6|10293.6|10274.6|10270.6|296
1649917500000|2022-04-14 06:25:00|10275.1|10271.1|10274.6|10270.6|10277.1|10273.1|10264.2|10260.2|462
1649917800000|2022-04-14 06:30:00|10274.4|10270.4|10262.2|10258.2|10274.6|10270.6|10254.2|10250.2|551
1649918100000|2022-04-14 06:35:00|10262.7|10258.7|10266.1|10262.1|10270.6|10266.6|10247.2|10243.2|662
1649918400000|2022-04-14 06:40:00|10265|10261|10273.7|10269.7|10275.2|10271.2|10253|10249|371
1649918700000|2022-04-14 06:45:00|10271.6|10267.6|10262.5|10258.5|10279.7|10275.7|10261.6|10257.6|285
1649919000000|2022-04-14 06:50:00|10262|10258|10251.5|10247.5|10273|10269|10249.9|10245.9|324
1649919300000|2022-04-14 06:55:00|10251|10247|10263|10259|10264|10260|10249|10245|263
1649919600000|2022-04-14 07:00:00|10263.5|10259.5|10257.7|10253.7|10267.8|10263.8|10241.5|10237.5|586
1649919900000|2022-04-14 07:05:00|10259|10255|10234.6|10230.6|10261.7|10257.7|10230.5|10226.5|571
1649920200000|2022-04-14 07:10:00|10234.5|10230.5|10239|10235|10247.7|10243.7|10217|10211.8|605
1649920500000|2022-04-14 07:15:00|10237|10233|10236.2|10232.2|10247|10243|10225.5|10221.5|447
1649920800000|2022-04-14 07:20:00|10236.8|10232.8|10251.2|10247.2|10257.7|10253.7|10233.3|10229.3|482
1649921100000|2022-04-14 07:25:00|10251.7|10247.7|10263.6|10259.6|10263.6|10259.6|10244|10240|313
1649921400000|2022-04-14 07:30:00|10263.5|10259.5|10281.6|10277.6|10284.4|10280.4|10262|10258|540
1649921700000|2022-04-14 07:35:00|10283.1|10279.1|10280.2|10276.2|10283.5|10279.5|10274.9|10270.9|332
1649922000000|2022-04-14 07:40:00|10280.3|10276.3|10264.5|10260.5|10291.6|10287.6|10259.6|10255.6|419
1649922300000|2022-04-14 07:45:00|10264.4|10260.4|10259|10255|10264.4|10260.4|10248.8|10244.8|327
1649922600000|2022-04-14 07:50:00|10259.1|10255.1|10257.2|10253.2|10261.1|10257.1|10247.6|10243.6|326
1649922900000|2022-04-14 07:55:00|10257.1|10253.1|10264.5|10260.5|10280.3|10276.3|10240.1|10236.1|570
1649923200000|2022-04-14 08:00:00|10264.9|10260.9|10271.4|10267.4|10286.1|10282.1|10260.2|10256.2|545
1649923500000|2022-04-14 08:05:00|10271.2|10267.2|10256.9|10252.9|10277.4|10273.4|10255.7|10251.7|393
1649923800000|2022-04-14 08:10:00|10256.5|10252.5|10283.6|10279.6|10287.3|10283.3|10255.5|10251.5|584
1649924100000|2022-04-14 08:15:00|10283.1|10279.1|10293.3|10289.3|10298.3|10294.3|10280|10276|461
1649924400000|2022-04-14 08:20:00|10293.4|10289.4|10318.8|10314.8|10325.9|10321.9|10289.8|10285.8|741
1649924700000|2022-04-14 08:25:00|10318.7|10314.7|10321.4|10317.4|10329|10325|10308.7|10304.7|943
1649925000000|2022-04-14 08:30:00|10321.6|10317.6|10315.2|10311.2|10324.4|10320.4|10313.7|10309.7|580
1649925300000|2022-04-14 08:35:00|10315.6|10311.6|10322|10318|10323.6|10319.6|10308.6|10304.6|586
1649925600000|2022-04-14 08:40:00|10322.1|10318.1|10297.3|10293.3|10326.6|10322.6|10291.4|10287.4|843
1649925900000|2022-04-14 08:45:00|10296.7|10292.7|10312.5|10308.5|10315.9|10311.9|10292.2|10288.2|647
1649926200000|2022-04-14 08:50:00|10312|10308|10318.6|10314.6|10330.5|10326.5|10312|10308|515
1649926500000|2022-04-14 08:55:00|10319|10315|10314.7|10310.7|10320.2|10316.2|10306.6|10302.6|209
1649926800000|2022-04-14 09:00:00|10315.1|10311.1|10334.4|10330.4|10337|10333|10315.1|10311.1|467
1649927100000|2022-04-14 09:05:00|10334.8|10330.8|10344.4|10340.4|10355.9|10351.9|10329.7|10325.7|545
1649927400000|2022-04-14 09:10:00|10343.5|10339.5|10344.5|10340.5|10348|10344|10337.6|10333.6|345
1649927700000|2022-04-14 09:15:00|10345|10341|10345.5|10341.5|10348.6|10344.6|10332|10328|318
1649928000000|2022-04-14 09:20:00|10346|10342|10333.9|10329.9|10346.9|10342.9|10324.4|10320.4|427
1649928300000|2022-04-14 09:25:00|10333.5|10329.5|10330.4|10326.4|10343.8|10339.8|10327|10323|193
1649928600000|2022-04-14 09:30:00|10331.4|10327.4|10340.9|10336.9|10346.4|10342.4|10324.9|10320.9|293
1649928900000|2022-04-14 09:35:00|10339.8|10335.8|10349.4|10345.4|10350.5|10346.5|10334.4|10330.4|425
1649929200000|2022-04-14 09:40:00|10349.9|10345.9|10331.8|10327.8|10354.6|10350.6|10326.9|10322.9|429
1649929500000|2022-04-14 09:45:00|10331.9|10327.9|10308.5|10304.5|10335.4|10331.4|10303.3|10299.3|619
1649929800000|2022-04-14 09:50:00|10308.7|10304.7|10298.5|10294.5|10319.3|10315.3|10293.1|10289.1|579
1649930100000|2022-04-14 09:55:00|10297.5|10293.5|10294.5|10290.5|10301|10297|10283.1|10279.1|377
1649930400000|2022-04-14 10:00:00|10293.6|10289.6|10281.5|10277.5|10297.2|10293.2|10272.5|10268.5|530
1649930700000|2022-04-14 10:05:00|10281.4|10277.4|10270.7|10266.7|10282.5|10278.5|10264.3|10260.3|426
1649931000000|2022-04-14 10:10:00|10271.2|10267.2|10266.3|10262.3|10271.7|10267.7|10245.7|10241.7|548
1649931300000|2022-04-14 10:15:00|10265.7|10261.7|10247.7|10243.7|10269.3|10265.3|10238.7|10234.7|557
1649931600000|2022-04-14 10:20:00|10247.6|10243.6|10254.6|10250.6|10258.1|10254.1|10234.5|10230.5|673
1649931900000|2022-04-14 10:25:00|10254.1|10250.1|10255.2|10251.2|10270|10266|10238|10234|871
1649932200000|2022-04-14 10:30:00|10255.1|10251.1|10268.1|10264.1|10274.2|10270.2|10249.6|10245.6|491
1649932500000|2022-04-14 10:35:00|10267.6|10263.6|10252|10248|10268.6|10264.6|10250.8|10246.8|312
1649932800000|2022-04-14 10:40:00|10252.5|10248.5|10259.8|10255.8|10278.5|10274.5|10252.5|10248.5|564
1649933100000|2022-04-14 10:45:00|10260.2|10256.2|10267.8|10263.8|10283.3|10279.3|10258.3|10254.3|490
1649933400000|2022-04-14 10:50:00|10267.3|10263.3|10278.8|10274.8|10290.1|10286.1|10261.8|10257.8|590
1649933700000|2022-04-14 10:55:00|10278.9|10274.9|10280.8|10276.8|10293.8|10289.8|10276.2|10272.2|484
1649934000000|2022-04-14 11:00:00|10279.6|10275.6|10285.2|10281.2|10297.9|10293.9|10269.6|10265.6|399
1649934300000|2022-04-14 11:05:00|10283.6|10279.6|10295.6|10291.6|10298.1|10294.1|10274.6|10270.6|450
1649934600000|2022-04-14 11:10:00|10295.5|10291.5|10281.4|10277.4|10315.6|10311.6|10275.5|10271.5|826
1649934900000|2022-04-14 11:15:00|10282|10278|10259.8|10255.8|10284|10280|10256.5|10252.5|670
1649935200000|2022-04-14 11:20:00|10259.9|10255.9|10266.8|10262.8|10297.4|10293.4|10257.1|10253.1|688
1649935500000|2022-04-14 11:25:00|10266.6|10262.6|10256.8|10252.8|10305.8|10301.8|10255.4|10251.4|1137
1649935800000|2022-04-14 11:30:00|10256.3|10252.3|10250|10246|10269.8|10265.8|10230.5|10226.5|1166
1649936100000|2022-04-14 11:35:00|10249.2|10245.2|10273.8|10269.8|10276.3|10272.3|10249|10245|528
1649936400000|2022-04-14 11:40:00|10273.2|10269.2|10259.7|10255.7|10282.3|10277.7|10253.6|10248.7|336
1649936700000|2022-04-14 11:45:00|10259.6|10255.6|10271.7|10267.7|10275.3|10271.3|10257.6|10252.1|321
1649937000000|2022-04-14 11:50:00|10271.2|10267.2|10252.3|10248.3|10290.3|10286.3|10251.4|10247.4|577
1649937300000|2022-04-14 11:55:00|10250.6|10246.6|10255.1|10251.1|10263.5|10259.5|10247.6|10243.6|333
1649937600000|2022-04-14 12:00:00|10255.2|10251.2|10276.5|10272.5|10280|10276|10241.7|10237.7|818
1649937900000|2022-04-14 12:05:00|10277|10273|10264.9|10260.9|10283|10279|10264.5|10260.5|371
1649938200000|2022-04-14 12:10:00|10264.7|10260.7|10256.7|10252.7|10272.1|10268.1|10256.7|10252.7|344
1649938500000|2022-04-14 12:15:00|10256.6|10252.6|10257.2|10253.2|10258|10254|10246.5|10242.5|445
1649938800000|2022-04-14 12:20:00|10257.1|10253.1|10249.2|10245.2|10257.1|10253.1|10246|10242|330
1649939100000|2022-04-14 12:25:00|10248.8|10244.8|10253.1|10245.1|10262.2|10258.2|10247.1|10242.5|372
1649939400000|2022-04-14 12:30:00|10250.9|10246.9|10237|10233|10252.1|10248.1|10224.9|10220.9|762
1649939700000|2022-04-14 12:35:00|10237.1|10233.1|10240.5|10236.5|10256|10252|10231|10227|700
1649940000000|2022-04-14 12:40:00|10241|10237|10252.7|10248.7|10264.8|10260.8|10237.9|10233.9|756
1649940300000|2022-04-14 12:45:00|10253.1|10249.1|10245.5|10241.5|10256.6|10252.6|10237|10233|921
1649940600000|2022-04-14 12:50:00|10246|10242|10220.6|10216.6|10248.2|10244.2|10219.6|10215.6|795
1649940900000|2022-04-14 12:55:00|10220.7|10216.7|10199|10195|10221.1|10217.1|10194.8|10190.8|2374
1649941200000|2022-04-14 13:00:00|10199.3|10195.3|10199|10195|10207.5|10203.5|10179.2|10175.2|2294
1649941500000|2022-04-14 13:05:00|10199.1|10195.1|10226.1|10222.1|10233.6|10229.6|10191|10187|1328
1649941800000|2022-04-14 13:10:00|10226.5|10222.5|10200.4|10196.4|10228.7|10224.7|10188.1|10184.1|964
1649942100000|2022-04-14 13:15:00|10201.9|10197.9|10222.8|10218.8|10227.6|10223.6|10191.5|10187.5|1013
1649942400000|2022-04-14 13:20:00|10222.3|10218.3|10249.5|10245.5|10250|10246|10222.3|10218.3|1084
1649942700000|2022-04-14 13:25:00|10248|10244|10247.5|10243.5|10251.5|10247.5|10234|10230|654
1649943000000|2022-04-14 13:30:00|10246.5|10242.5|10283.4|10279.4|10285.5|10281.5|10244.1|10240.1|1838
1649943300000|2022-04-14 13:35:00|10283.1|10279.1|10277.2|10273.2|10294.3|10290.3|10257.2|10253.2|3028
1649943600000|2022-04-14 13:40:00|10275.6|10271.6|10262.8|10258.8|10286.2|10282.2|10259.3|10255.3|1670
1649943900000|2022-04-14 13:45:00|10264.3|10260.3|10258.5|10254.5|10269.9|10265.9|10246.2|10242.2|1386
1649944200000|2022-04-14 13:50:00|10258.4|10254.4|10255.8|10251.8|10277.7|10273.7|10242.9|10238.9|1667
1649944500000|2022-04-14 13:55:00|10255.9|10251.9|10254.3|10250.3|10270.8|10266.8|10249.8|10245.8|1964
1649944800000|2022-04-14 14:00:00|10254.2|10250.2|10285.9|10281.9|10290.6|10286.6|10250.5|10245.3|958
1649945100000|2022-04-14 14:05:00|10286.9|10282.9|10301.8|10297.8|10317.8|10313.8|10284.4|10280.4|1976
1649945400000|2022-04-14 14:10:00|10301.9|10297.9|10298.5|10294.5|10310.9|10306.9|10291.5|10287.5|854
1649945700000|2022-04-14 14:15:00|10298.4|10294.4|10285.6|10281.6|10303.5|10299.5|10276.6|10272.6|936
1649946000000|2022-04-14 14:20:00|10285.5|10281.5|10290.6|10286.6|10296.5|10292.5|10269.5|10265.5|757
1649946300000|2022-04-14 14:25:00|10290.5|10286.5|10308.8|10304.8|10316.3|10312.3|10290.1|10286.1|849
1649946600000|2022-04-14 14:30:00|10308.3|10304.3|10323.8|10319.8|10328.8|10324.8|10300.2|10296.2|875
1649946900000|2022-04-14 14:35:00|10321.3|10317.3|10311.5|10307.5|10324.9|10320.9|10299.5|10295.5|836
1649947200000|2022-04-14 14:40:00|10309.6|10305.6|10308.6|10304.6|10318.5|10314.5|10294|10290|1382
1649947500000|2022-04-14 14:45:00|10311|10307|10314.7|10310.7|10321.5|10317.5|10303.1|10299.1|646
1649947800000|2022-04-14 14:50:00|10314.6|10310.6|10265.6|10261.6|10314.7|10310.7|10261.2|10257.2|1270
1649948100000|2022-04-14 14:55:00|10265.4|10261.4|10282.4|10278.4|10285.9|10281.9|10251.5|10247.5|1323
1649948400000|2022-04-14 15:00:00|10281.9|10277.9|10271.4|10267.4|10283.9|10279.9|10265.2|10261.2|924
1649948700000|2022-04-14 15:05:00|10270.4|10266.4|10282.4|10278.4|10285.7|10281.7|10267.9|10263.9|1242
1649949000000|2022-04-14 15:10:00|10281.5|10277.5|10291|10287|10291.5|10287.5|10252.4|10248.4|1237
1649949300000|2022-04-14 15:15:00|10291.2|10287.2|10276.3|10272.3|10292.4|10288.4|10272.6|10268.6|748
1649949600000|2022-04-14 15:20:00|10275.7|10271.7|10279.3|10275.3|10282.3|10278.3|10256|10252|835
1649949900000|2022-04-14 15:25:00|10279.1|10275.1|10289.4|10285.4|10297.8|10293.8|10271.9|10267.9|1045
1649950200000|2022-04-14 15:30:00|10292.4|10288.4|10301.4|10297.4|10303.3|10299.3|10260.8|10256.8|954
1649950500000|2022-04-14 15:35:00|10300.8|10296.8|10284.5|10280.5|10301.3|10297.3|10283.5|10279.5|996
1649950800000|2022-04-14 15:40:00|10284.4|10280.4|10266.2|10262.2|10299.5|10295.5|10265.2|10261.2|1132
1649951100000|2022-04-14 15:45:00|10266.4|10262.4|10252.4|10248.4|10277.7|10273.7|10252|10248|818
1649951400000|2022-04-14 15:50:00|10252|10248|10258|10254|10260.5|10256.5|10232.4|10228.4|1448
1649951700000|2022-04-14 15:55:00|10257.9|10253.9|10317.7|10313.7|10342.6|10338.6|10251.5|10247.5|4188
1649952000000|2022-04-14 16:00:00|10316.8|10312.8|10349|10345|10349|10345|10305.2|10301.2|3790
1649952300000|2022-04-14 16:05:00|10349.6|10345.6|10374.5|10370.5|10387.2|10383.2|10349.6|10345.6|2609
1649952600000|2022-04-14 16:10:00|10374.6|10370.6|10412.7|10408.7|10420.9|10416.9|10367.7|10363.7|2370
1649952900000|2022-04-14 16:15:00|10411.2|10407.2|10432.5|10428.5|10432.6|10428.6|10389.7|10385.7|2354
1649953200000|2022-04-14 16:20:00|10432.4|10428.4|10416.4|10412.4|10432.6|10428.6|10398.7|10394.7|1732
1649953500000|2022-04-14 16:25:00|10416.2|10412.2|10429.9|10425.9|10434.4|10430.4|10410.3|10406.3|1305
1649953800000|2022-04-14 16:30:00|10429.5|10425.5|10434.8|10430.8|10439.8|10435.8|10419|10415|1637
1649954100000|2022-04-14 16:35:00|10435.6|10431.6|10409.6|10405.6|10452.7|10448.7|10405.1|10401.1|1964
1649954400000|2022-04-14 16:40:00|10410.6|10406.6|10441.5|10437.5|10449.1|10445.1|10407.6|10403.6|1023
1649954700000|2022-04-14 16:45:00|10441.9|10437.9|10472.2|10468.2|10475|10471|10441.9|10437.9|1947
1649955000000|2022-04-14 16:50:00|10472.7|10468.7|10490.4|10486.4|10495|10491|10465.8|10461.8|2164
1649955300000|2022-04-14 16:55:00|10490.5|10486.5|10485.8|10481.8|10496.8|10492.8|10479.8|10475.8|1074
1649955600000|2022-04-14 17:00:00|10486.2|10482.2|10502.3|10498.3|10515.3|10511.3|10483.8|10479.8|1534
1649955900000|2022-04-14 17:05:00|10502.5|10498.5|10518.8|10514.8|10521.8|10517.8|10494.8|10490.8|1199
1649956200000|2022-04-14 17:10:00|10518.7|10514.7|10539.6|10535.6|10543.1|10539.1|10518.3|10514.3|1114
1649956500000|2022-04-14 17:15:00|10539.7|10535.7|10507.7|10503.7|10540.2|10536.2|10505.3|10501.3|1062
1649956800000|2022-04-14 17:20:00|10506.7|10502.7|10538.7|10534.7|10539.6|10535.6|10502.7|10498.7|903
1649957100000|2022-04-14 17:25:00|10538.4|10534.4|10530.6|10526.6|10544.7|10540.7|10518.7|10514.7|1135
1649957400000|2022-04-14 17:30:00|10530.9|10526.9|10538.6|10534.6|10543.6|10539.6|10528.6|10524.6|711
1649957700000|2022-04-14 17:35:00|10539.4|10535.4|10553.3|10549.3|10564.3|10560.3|10536.4|10532.4|1584
1649958000000|2022-04-14 17:40:00|10553.7|10549.7|10556.4|10552.4|10564.8|10560.8|10544.1|10540.1|1289
1649958300000|2022-04-14 17:45:00|10556.5|10552.5|10562.2|10558.2|10567.5|10563.5|10544.5|10540.5|1313
1649958600000|2022-04-14 17:50:00|10561.3|10557.3|10557.7|10553.7|10565.8|10561.8|10540.4|10536.4|1353
1649958900000|2022-04-14 17:55:00|10557.8|10553.8|10589.7|10585.7|10599.5|10595.5|10549.5|10545.5|2300
1649959200000|2022-04-14 18:00:00|10590.5|10586.5|10626.4|10622.4|10626.4|10622.4|10580.5|10576.5|1894
1649959500000|2022-04-14 18:05:00|10626.2|10622.2|10620.4|10616.4|10631.9|10627.9|10600.1|10596.1|1785
1649959800000|2022-04-14 18:10:00|10620.2|10616.2|10624.7|10620.7|10631.7|10627.7|10601.5|10597.5|1492
1649960100000|2022-04-14 18:15:00|10624.6|10620.6|10648|10644|10651|10647|10615.4|10611.4|3001
1649960400000|2022-04-14 18:20:00|10648.1|10644.1|10646.7|10642.7|10669|10665|10642.1|10638.1|3305
1649960700000|2022-04-14 18:25:00|10647.1|10643.1|10633.7|10629.7|10710.8|10706.8|10617.8|10613.8|12013
1649961000000|2022-04-14 18:30:00|10631.2|10627.2|10636.7|10632.7|10664.9|10660.9|10625|10621|2318
1649961300000|2022-04-14 18:35:00|10636.3|10632.3|10605.6|10601.6|10637.3|10633.3|10597.5|10593.5|1356
1649961600000|2022-04-14 18:40:00|10606.6|10602.6|10613.7|10609.7|10618.6|10614.6|10605.2|10601.2|475
1649961900000|2022-04-14 18:45:00|10613.6|10609.6|10623.2|10619.2|10631.1|10627.1|10605.2|10601.2|571
1649962200000|2022-04-14 18:50:00|10623.6|10619.6|10615.8|10611.8|10625.6|10621.6|10612.2|10608.2|384
1649962500000|2022-04-14 18:55:00|10614.9|10610.9|10606.2|10602.2|10624.1|10620.1|10604.6|10600.6|891
1649962800000|2022-04-14 19:00:00|10606.1|10602.1|10584.3|10580.3|10606.6|10602.6|10581.8|10577.8|637
1649963100000|2022-04-14 19:05:00|10584.8|10580.8|10566|10562|10590.9|10586.9|10564.3|10560.3|742
1649963400000|2022-04-14 19:10:00|10565.9|10561.9|10573.5|10569.5|10574.5|10570.5|10559.8|10555.8|1106
1649963700000|2022-04-14 19:15:00|10573.7|10569.7|10578.2|10574.2|10587.9|10583.9|10566.9|10562.9|410
1649964000000|2022-04-14 19:20:00|10578.3|10574.3|10574.7|10570.7|10579.2|10575.2|10564.7|10560.7|359
1649964300000|2022-04-14 19:25:00|10574.6|10570.6|10590.9|10586.9|10591.8|10587.8|10569.7|10565.7|218
1649964600000|2022-04-14 19:30:00|10591.4|10587.4|10571|10567|10597.4|10593.4|10570.5|10566.5|389
1649964900000|2022-04-14 19:35:00|10571.4|10567.4|10583.7|10579.7|10586.7|10582.7|10561.6|10557.6|661
1649965200000|2022-04-14 19:40:00|10583.6|10579.6|10577.1|10573.1|10587|10583|10569.9|10565.9|386
1649965500000|2022-04-14 19:45:00|10577.8|10573.8|10565.9|10561.9|10584.2|10580.2|10564.9|10560.9|325
1649965800000|2022-04-14 19:50:00|10566|10562|10573.2|10569.2|10582.5|10578.5|10565.8|10561.8|302
1649966100000|2022-04-14 19:55:00|10572.8|10568.8|10584.1|10580.1|10596.1|10592.1|10569.6|10565.6|389
1649966400000|2022-04-14 20:00:00|10584.6|10580.6|10587.9|10583.9|10588.9|10584.9|10576.5|10572.5|188
1649966700000|2022-04-14 20:05:00|10587.8|10583.8|10588|10584|10590.9|10586.9|10581.8|10577.8|78
1649967000000|2022-04-14 20:10:00|10590|10586|10599.4|10595.4|10602|10598|10589.3|10585.3|102
1649967300000|2022-04-14 20:15:00|10599|10595|10599.9|10595.9|10599.9|10595.9|10594.8|10590.8|117
1649967600000|2022-04-14 20:20:00|10599|10595|10601.5|10597.5|10608|10604|10597.9|10593.9|141
1649967900000|2022-04-14 20:25:00|10602|10598|10613.1|10609.1|10613.1|10609.1|10602|10598|104
1649968200000|2022-04-14 20:30:00|10613|10609|10611.4|10607.4|10617.1|10613.1|10606|10602|128
1649968500000|2022-04-14 20:35:00|10611.5|10607.5|10613.4|10609.4|10620.6|10616.6|10607.9|10603.9|238
1649968800000|2022-04-14 20:40:00|10612.9|10608.9|10610.9|10606.9|10621|10617|10599.8|10595.8|164
1649969100000|2022-04-14 20:45:00|10610|10606|10610.6|10606.6|10616.4|10611.2|10595.1|10591.1|429
1649969400000|2022-04-14 20:50:00|10610.8|10606.8|10600.3|10596.3|10614.5|10610.5|10595.7|10591.7|269
1649969700000|2022-04-14 20:55:00|10599.8|10595.8|10607.6|10599.6|10623.4|10619.4|10597.1|10593.1|322
1650232800000|2022-04-17 22:00:00|10659.5|10651.5|10738.8|10730.8|10751.8|10743.8|10651.6|10646.1|593
1650233100000|2022-04-17 22:05:00|10738.3|10730.3|10706.9|10698.9|10738.4|10730.4|10705.9|10698.4|98
1650233400000|2022-04-17 22:10:00|10706.4|10698.4|10731.8|10723.8|10735.3|10729.3|10702.9|10696.9|169
1650233700000|2022-04-17 22:15:00|10728.8|10724.8|10754.4|10746.4|10759.8|10755.3|10728.8|10723.3|224
1650234000000|2022-04-17 22:20:00|10753.9|10745.9|10751.8|10743.8|10777.8|10771.3|10744.3|10738.4|163
1650234300000|2022-04-17 22:25:00|10749.8|10745.8|10731.8|10723.8|10753.8|10746.3|10721.3|10713.3|115
1650234600000|2022-04-17 22:30:00|10731.9|10723.9|10724.4|10720.4|10741.2|10733.2|10715.8|10710.3|117
1650234900000|2022-04-17 22:35:00|10725.3|10721.3|10725.8|10717.8|10730.4|10724.3|10720.8|10714.8|66
1650235200000|2022-04-17 22:40:00|10725.3|10717.3|10736.7|10728.7|10737.3|10731.2|10713.8|10707.8|52
1650235500000|2022-04-17 22:45:00|10734.8|10730.8|10733.8|10725.8|10738.2|10733.7|10729.4|10723.4|36
1650235800000|2022-04-17 22:50:00|10734.3|10726.3|10756.9|10752.9|10757.4|10752.9|10731|10724.4|100
1650236100000|2022-04-17 22:55:00|10755.9|10751.9|10754.4|10746.4|10778.4|10770.4|10744|10737|115
1650236400000|2022-04-17 23:00:00|10752|10744|10745|10737|10753.9|10746|10727.5|10721.4|13626
1650236700000|2022-04-17 23:05:00|10744|10740|10747.5|10743.5|10762.4|10757.9|10744|10739|83
1650237000000|2022-04-17 23:10:00|10747.4|10743.4|10733.4|10729.4|10748.4|10743.4|10732.4|10727.4|63
1650237300000|2022-04-17 23:15:00|10732.9|10728.9|10733.8|10729.8|10739.4|10732.9|10727.9|10723.4|178
1650237600000|2022-04-17 23:20:00|10734.4|10730.4|10751.9|10747.9|10753.4|10748.8|10733.4|10729.4|74
1650237900000|2022-04-17 23:25:00|10752.4|10748.4|10759.4|10751.4|10760.3|10754.3|10746.9|10740.9|13069
1650238200000|2022-04-17 23:30:00|10756.4|10748.4|10758.4|10754.4|10768.4|10764.4|10752.9|10747.4|140819
1650238500000|2022-04-17 23:35:00|10759.4|10755.4|10763.8|10759.8|10773.4|10765.8|10757.4|10751.4|11744
1650238800000|2022-04-17 23:40:00|10764.8|10760.8|10772.4|10768.4|10788.9|10784.9|10761.4|10756.3|322
1650239100000|2022-04-17 23:45:00|10772.3|10768.3|10766.8|10762.8|10783.4|10777.9|10766.8|10760.4|3289
1650239400000|2022-04-17 23:50:00|10768.4|10760.4|10755.4|10747.4|10772.4|10766.4|10752.4|10747.3|3402
1650239700000|2022-04-17 23:55:00|10755.3|10747.3|10746.8|10742.8|10755.3|10748.9|10733.9|10728.3|3636
1650240000000|2022-04-18 00:00:00|10744.9|10740.9|10729.4|10725.4|10748.4|10744.4|10716.4|10712.4|394
1650240300000|2022-04-18 00:05:00|10729.9|10725.9|10731.9|10727.9|10737.9|10732.8|10717.9|10712.8|23883
1650240600000|2022-04-18 00:10:00|10734.4|10726.4|10721.4|10717.4|10738.3|10733.8|10717.9|10713.9|147
1650240900000|2022-04-18 00:15:00|10724.4|10716.4|10726.3|10722.3|10726.8|10722.8|10715.9|10711.9|146
1650241200000|2022-04-18 00:20:00|10725.8|10721.8|10729.8|10725.8|10729.8|10725.8|10724.8|10720.8|79
1650241500000|2022-04-18 00:25:00|10730.3|10726.3|10733.3|10729.3|10743.3|10739.3|10728.3|10724.3|165
1650241800000|2022-04-18 00:30:00|10734.3|10730.3|10738.3|10734.3|10741.8|10737.8|10732.8|10728.8|40
1650242100000|2022-04-18 00:35:00|10738.8|10734.8|10731.3|10727.3|10740.3|10736.3|10730.3|10726.3|77
1650242400000|2022-04-18 00:40:00|10731.8|10727.8|10733.3|10729.3|10733.8|10729.8|10723.3|10719.3|101
1650242700000|2022-04-18 00:45:00|10733.8|10729.8|10750.4|10746.4|10757.4|10753.4|10729.3|10725.3|167
1650243000000|2022-04-18 00:50:00|10748.9|10744.9|10759.3|10755.3|10759.3|10755.3|10738.8|10734.8|4851
1650243300000|2022-04-18 00:55:00|10760.3|10756.3|10764.3|10760.3|10771.3|10767.3|10752.3|10748.3|25305
1650243600000|2022-04-18 01:00:00|10764.8|10760.8|10771.8|10767.8|10785.8|10781.8|10759.8|10754.3|26943
1650243900000|2022-04-18 01:05:00|10772.8|10768.8|10800.7|10796.7|10802.7|10798.7|10770.3|10766.3|6506
1650244200000|2022-04-18 01:10:00|10800.3|10796.3|10793.2|10789.2|10803.2|10799.2|10788.2|10784.2|467
1650244500000|2022-04-18 01:15:00|10792.7|10788.7|10802.2|10798.2|10804.1|10799.7|10774.7|10770.7|592
1650244800000|2022-04-18 01:20:00|10801.2|10797.2|10765.2|10761.2|10804.2|10800.2|10759.7|10755.7|15338
1650245100000|2022-04-18 01:25:00|10764.2|10760.2|10745.7|10741.7|10765.2|10761.2|10735.7|10731.7|8240
1650245400000|2022-04-18 01:30:00|10746.1|10742.1|10756.2|10752.2|10761.1|10756.6|10740.2|10736.2|260
1650245700000|2022-04-18 01:35:00|10756.1|10752.1|10729.7|10725.7|10762.6|10758.6|10727.7|10723.7|347
1650246000000|2022-04-18 01:40:00|10730.2|10726.2|10746.2|10742.2|10746.2|10742.2|10727.2|10723.2|224
1650246300000|2022-04-18 01:45:00|10744.7|10740.7|10732.2|10728.2|10751.2|10747.2|10729.7|10725.7|319
1650246600000|2022-04-18 01:50:00|10733.6|10729.6|10752.1|10748.1|10755.1|10750.6|10729.2|10725.2|250
1650246900000|2022-04-18 01:55:00|10753.1|10749.1|10772.1|10768.1|10778.1|10773.6|10748.6|10744.6|446
1650247200000|2022-04-18 02:00:00|10771.6|10767.6|10767.1|10763.1|10777.6|10773.6|10764.6|10760.6|201
1650247500000|2022-04-18 02:05:00|10766.2|10762.2|10749.6|10745.6|10766.6|10762.6|10745.6|10741.6|307
1650247800000|2022-04-18 02:10:00|10750.1|10746.1|10757.6|10753.6|10759.6|10755.6|10741.2|10737.2|266
1650248100000|2022-04-18 02:15:00|10757.1|10753.1|10749.1|10745.1|10757.1|10753.1|10746.6|10742.6|68
1650248400000|2022-04-18 02:20:00|10749.6|10745.6|10757.1|10753.1|10760.1|10756.1|10744.6|10740.6|143
1650248700000|2022-04-18 02:25:00|10756.6|10752.6|10739.1|10735.1|10757.1|10753.1|10736.1|10732.1|102
1650249000000|2022-04-18 02:30:00|10738.6|10734.6|10705.1|10701.1|10739.1|10735.1|10693.1|10689.1|983
1650249300000|2022-04-18 02:35:00|10705.6|10701.6|10716.1|10712.1|10722|10718|10700.6|10696.6|506
1650249600000|2022-04-18 02:40:00|10715.6|10711.6|10729.6|10725.6|10731|10727|10695.6|10691.6|479
1650249900000|2022-04-18 02:45:00|10730.1|10726.1|10746.5|10742.5|10748|10744|10724.6|10720.6|434
1650250200000|2022-04-18 02:50:00|10746|10742|10730.5|10726.5|10748|10744|10729.5|10725.5|210
1650250500000|2022-04-18 02:55:00|10731.5|10727.5|10704.5|10700.5|10733|10729|10701.5|10697.5|361
1650250800000|2022-04-18 03:00:00|10705.5|10701.5|10726.5|10722.5|10726.5|10722.5|10695|10691|414
1650251100000|2022-04-18 03:05:00|10726|10722|10719|10715|10732|10728|10716|10712|283
1650251400000|2022-04-18 03:10:00|10718.5|10714.5|10731|10727|10733.5|10729.5|10706.5|10702.5|355
1650251700000|2022-04-18 03:15:00|10732|10728|10736|10732|10741.5|10737.5|10730.5|10726.5|423
1650252000000|2022-04-18 03:20:00|10737|10733|10743.5|10739.5|10748|10744|10734.5|10730.5|303
1650252300000|2022-04-18 03:25:00|10743|10739|10741.5|10737.5|10743.5|10739.5|10733|10729|125
1650252600000|2022-04-18 03:30:00|10742|10738|10738.5|10734.5|10746|10742|10725.5|10721.5|227
1650252900000|2022-04-18 03:35:00|10739|10735|10739.5|10735.5|10740.5|10736.5|10732.5|10728.5|31051
1650253200000|2022-04-18 03:40:00|10739|10735|10743|10739|10743|10739|10737|10733|103
1650253500000|2022-04-18 03:45:00|10742.5|10738.5|10736|10732|10746|10742|10731|10727|137
1650253800000|2022-04-18 03:50:00|10736.4|10732.4|10738.5|10734.5|10742|10738|10734|10730|94
1650254100000|2022-04-18 03:55:00|10738.9|10734.9|10744.5|10740.5|10746.5|10742.5|10733|10729|227
1650254400000|2022-04-18 04:00:00|10745|10741|10741.4|10737.4|10745.5|10741.5|10738.5|10734.5|150
1650254700000|2022-04-18 04:05:00|10741.9|10737.9|10741.4|10737.4|10745.9|10741.9|10739.9|10735.9|73
1650255000000|2022-04-18 04:10:00|10741|10737|10743|10739|10745.4|10741.4|10738.9|10734.9|95
1650255300000|2022-04-18 04:15:00|10742.5|10738.5|10744.5|10740.5|10749|10745|10738.9|10734.9|194
1650255600000|2022-04-18 04:20:00|10745|10741|10741.5|10737.5|10748.5|10744.5|10740.5|10736.5|96
1650255900000|2022-04-18 04:25:00|10741|10737|10745|10741|10747|10742.5|10731.5|10727.5|301
1650256200000|2022-04-18 04:30:00|10746|10742|10746.5|10742.5|10749.5|10745.5|10741.5|10737.5|225
1650256500000|2022-04-18 04:35:00|10745|10741|10737.5|10733.5|10748.5|10744.5|10735.5|10731.5|73
1650256800000|2022-04-18 04:40:00|10737|10733|10742.5|10738.5|10743|10739|10733.5|10729.5|141
1650257100000|2022-04-18 04:45:00|10741.5|10737.5|10734|10730|10742|10738|10731.5|10727.5|92
1650257400000|2022-04-18 04:50:00|10731.5|10727.5|10735.5|10731.5|10736.4|10732.4|10731.5|10727.5|34
1650257700000|2022-04-18 04:55:00|10735|10731|10735.5|10731.5|10737.9|10733.9|10731.5|10727.5|27
1650258000000|2022-04-18 05:00:00|10736.4|10732.4|10734.5|10730.5|10738|10734|10730.5|10726.5|64
1650258300000|2022-04-18 05:05:00|10734.4|10730.4|10714.5|10710.5|10735.5|10731.5|10710.5|10706.5|245
1650258600000|2022-04-18 05:10:00|10714|10710|10707.5|10703.5|10719|10715|10704.5|10700.5|190
1650258900000|2022-04-18 05:15:00|10706.5|10702.5|10700|10696|10708.5|10704.5|10700|10696|139
1650259200000|2022-04-18 05:20:00|10700.4|10696.4|10706.9|10702.9|10708.9|10704.9|10699.5|10695.5|71458
1650259500000|2022-04-18 05:25:00|10707.4|10703.4|10711.9|10707.9|10712.5|10708.5|10705.4|10701.4|94
1650259800000|2022-04-18 05:30:00|10712.4|10708.4|10705.9|10701.9|10732.9|10728.9|10704.9|10700.9|365
1650260100000|2022-04-18 05:35:00|10706.4|10702.4|10684.9|10680.9|10707.9|10703.9|10679.9|10675.9|456
1650260400000|2022-04-18 05:40:00|10684.4|10680.4|10689.4|10685.4|10696.4|10692.4|10678.4|10674.4|242
1650260700000|2022-04-18 05:45:00|10688.9|10684.9|10676.9|10672.9|10697.4|10693.4|10674.9|10670.9|232
1650261000000|2022-04-18 05:50:00|10676.4|10672.4|10655.9|10651.9|10676.9|10672.9|10652.4|10648.4|461
1650261300000|2022-04-18 05:55:00|10655.4|10651.4|10643.9|10639.9|10662.9|10658.9|10639.8|10635.8|300
1650261600000|2022-04-18 06:00:00|10645.8|10641.8|10632.9|10624.9|10646.4|10642.4|10615.4|10610.8|41171
1650261900000|2022-04-18 06:05:00|10633.3|10625.3|10624.9|10620.9|10634.3|10630.3|10614.8|10610.8|498
1650262200000|2022-04-18 06:10:00|10624.8|10620.8|10625.9|10621.9|10638.9|10634.9|10622.4|10618.4|306
1650262500000|2022-04-18 06:15:00|10625.4|10621.4|10641.9|10637.9|10648.9|10644.9|10624.9|10620.9|278
1650262800000|2022-04-18 06:20:00|10642.4|10638.4|10658.4|10654.4|10664.9|10660.9|10642.4|10638.4|310
1650263100000|2022-04-18 06:25:00|10659.9|10655.9|10668.9|10664.9|10674.4|10670.4|10658.9|10654.9|229
1650263400000|2022-04-18 06:30:00|10668.4|10664.4|10665.4|10661.4|10670.4|10666.4|10657.4|10653.4|204
1650263700000|2022-04-18 06:35:00|10666.4|10662.4|10667.9|10663.9|10684.9|10680.9|10657.9|10653.9|399
1650264000000|2022-04-18 06:40:00|10667.8|10663.8|10656.3|10652.3|10671.8|10667.8|10654.3|10650.3|183
1650264300000|2022-04-18 06:45:00|10657.3|10653.3|10660.3|10656.3|10667.8|10663.8|10648.3|10644.3|188
1650264600000|2022-04-18 06:50:00|10660.8|10656.8|10668.8|10664.8|10676.3|10672.3|10657.8|10653.8|306
1650264900000|2022-04-18 06:55:00|10666.3|10662.3|10671.8|10667.8|10679.8|10675.8|10665.3|10661.3|142
1650265200000|2022-04-18 07:00:00|10672.3|10668.3|10658.3|10654.3|10672.8|10668.8|10652.3|10648.3|212
1650265500000|2022-04-18 07:05:00|10658.8|10654.8|10640.2|10636.2|10658.8|10654.8|10632.2|10628.2|571
1650265800000|2022-04-18 07:10:00|10639.7|10635.7|10640.7|10636.7|10645.7|10641.7|10617.2|10613.2|478
1650266100000|2022-04-18 07:15:00|10642.2|10638.2|10622.2|10618.2|10644.2|10640.2|10620.2|10616.2|246
1650266400000|2022-04-18 07:20:00|10623.7|10619.7|10597.2|10593.2|10624.7|10620.7|10594.2|10590.2|599
1650266700000|2022-04-18 07:25:00|10597.7|10593.7|10593.7|10589.7|10614.3|10610.3|10585.7|10581.7|544
1650267000000|2022-04-18 07:30:00|10594.7|10590.7|10599.2|10595.2|10609.2|10605.2|10590.2|10586.2|357
1650267300000|2022-04-18 07:35:00|10598.2|10594.2|10576.2|10572.2|10602.2|10598.2|10559.2|10555.2|723
1650267600000|2022-04-18 07:40:00|10578.2|10574.2|10557.2|10553.2|10578.2|10574.2|10550.3|10546.3|520
1650267900000|2022-04-18 07:45:00|10557.7|10553.7|10582.7|10578.7|10585.7|10581.7|10551.8|10547.8|410
1650268200000|2022-04-18 07:50:00|10582.2|10578.2|10548.7|10544.7|10585.2|10581.2|10547.7|10543.7|413
1650268500000|2022-04-18 07:55:00|10549.2|10545.2|10570.7|10566.7|10575.2|10571.2|10546.9|10542.9|610
1650268800000|2022-04-18 08:00:00|10569.7|10565.7|10581.7|10577.7|10584.2|10580.2|10552.7|10548.7|358
1650269100000|2022-04-18 08:05:00|10580.7|10576.7|10597.6|10593.6|10600.6|10596.6|10577.2|10573.2|398
1650269400000|2022-04-18 08:10:00|10597.1|10593.1|10625.7|10621.7|10631.7|10627.7|10594.7|10590.7|711
1650269700000|2022-04-18 08:15:00|10626.2|10622.2|10607.2|10603.2|10632.2|10628.2|10605.7|10601.7|595
1650270000000|2022-04-18 08:20:00|10607.7|10603.7|10615.3|10611.3|10626.2|10622.2|10605.2|10601.2|568
1650270300000|2022-04-18 08:25:00|10615.2|10611.2|10588.8|10584.8|10616.3|10612.3|10584.3|10578.8|863
1650270600000|2022-04-18 08:30:00|10587.3|10583.3|10592.3|10588.3|10592.8|10588.8|10552.3|10548.3|951
1650270900000|2022-04-18 08:35:00|10592.8|10588.8|10594.3|10590.3|10596.8|10592.8|10575.3|10571.3|350
1650271200000|2022-04-18 08:40:00|10593.8|10589.8|10584.8|10580.8|10596.3|10592.3|10581.3|10577.3|313
1650271500000|2022-04-18 08:45:00|10584.7|10580.7|10583.2|10579.2|10591.3|10587.3|10578.8|10574.8|221
1650271800000|2022-04-18 08:50:00|10584.2|10580.2|10596.3|10592.3|10603.8|10599.8|10575.7|10571.7|338
1650272100000|2022-04-18 08:55:00|10598.3|10594.3|10608.2|10604.2|10610.2|10606.2|10590.3|10586.3|515
1650272400000|2022-04-18 09:00:00|10610.2|10606.2|10610.2|10606.2|10622.2|10618.2|10603.7|10599.7|411
1650272700000|2022-04-18 09:05:00|10610.7|10606.7|10604.7|10600.7|10617.7|10613.7|10602.2|10598.2|437
1650273000000|2022-04-18 09:10:00|10605.2|10601.2|10592.2|10588.2|10621.2|10617.2|10591.7|10587.7|303
1650273300000|2022-04-18 09:15:00|10591.7|10587.7|10587.2|10583.2|10598.7|10594.7|10576.2|10572.2|310
1650273600000|2022-04-18 09:20:00|10587.7|10583.7|10580.2|10576.2|10594.2|10590.2|10580.2|10576.2|209
1650273900000|2022-04-18 09:25:00|10579.7|10575.7|10587.2|10583.2|10594.2|10590.2|10572.2|10568.2|297
1650274200000|2022-04-18 09:30:00|10587.7|10583.7|10587.7|10583.7|10608.7|10604.7|10585.2|10581.2|258
1650274500000|2022-04-18 09:35:00|10586.7|10582.7|10577.7|10573.7|10598.7|10594.7|10568.2|10564.2|384
1650274800000|2022-04-18 09:40:00|10578.2|10574.2|10591.1|10587.1|10596.7|10592.7|10575.2|10571.2|144
1650275100000|2022-04-18 09:45:00|10590.2|10586.2|10594.7|10590.7|10599.2|10595.2|10589.2|10585.2|215
1650275400000|2022-04-18 09:50:00|10594.2|10590.2|10601.1|10597.1|10608.7|10604.7|10594.2|10590.2|194
1650275700000|2022-04-18 09:55:00|10601.6|10597.6|10604.6|10600.6|10611.6|10607.6|10596.1|10592.1|258
1650276000000|2022-04-18 10:00:00|10605.1|10601.1|10616.6|10612.6|10620.1|10616.1|10604.6|10600.6|294
1650276300000|2022-04-18 10:05:00|10616.1|10612.1|10615.1|10611.1|10630.1|10626.1|10613.1|10609.1|375
1650276600000|2022-04-18 10:10:00|10615.6|10611.6|10607.1|10603.1|10617.1|10613.1|10601.6|10597.6|266
1650276900000|2022-04-18 10:15:00|10606.6|10602.6|10607.1|10603.1|10616.1|10612.1|10605.1|10601.1|200
1650277200000|2022-04-18 10:20:00|10605.6|10601.6|10624.6|10620.6|10627.1|10623.1|10600.6|10596.6|202
1650277500000|2022-04-18 10:25:00|10623.6|10619.6|10650.1|10646.1|10652.1|10648.1|10623.1|10619.1|533
1650277800000|2022-04-18 10:30:00|10649.6|10645.6|10643.6|10639.6|10652|10648|10637.1|10633.1|318
1650278100000|2022-04-18 10:35:00|10643.1|10639.1|10639.1|10635.1|10661.6|10657.6|10636.6|10632.6|517
1650278400000|2022-04-18 10:40:00|10638.6|10634.6|10615.1|10611.1|10642.1|10638.1|10610.1|10606.1|303
1650278700000|2022-04-18 10:45:00|10614.6|10610.6|10595.5|10591.5|10616.1|10612.1|10594.1|10590.1|290
1650279000000|2022-04-18 10:50:00|10595.6|10591.6|10602.1|10598.1|10609|10605|10592.6|10588.6|184
1650279300000|2022-04-18 10:55:00|10601.6|10597.6|10610|10606|10614.1|10610.1|10601.6|10597.6|158
1650279600000|2022-04-18 11:00:00|10609.6|10605.6|10593.1|10589.1|10610|10606|10576.5|10572.5|503
1650279900000|2022-04-18 11:05:00|10592.6|10588.6|10602.5|10598.5|10607|10603|10586|10582|332
1650280200000|2022-04-18 11:10:00|10603|10599|10610.5|10606.5|10625|10621|10597|10593|391
1650280500000|2022-04-18 11:15:00|10610.6|10606.6|10614.5|10610.5|10629|10625|10610.6|10606.6|262
1650280800000|2022-04-18 11:20:00|10613.5|10609.5|10612.5|10608.5|10623|10619|10599.5|10595.5|353
1650281100000|2022-04-18 11:25:00|10613|10609|10625.5|10621.5|10627|10623|10604.5|10600.5|377
1650281400000|2022-04-18 11:30:00|10626|10622|10633.5|10629.5|10636.5|10632.5|10619.5|10615.5|399
1650281700000|2022-04-18 11:35:00|10633|10629|10643.9|10639.9|10652|10648|10626|10622|478
1650282000000|2022-04-18 11:40:00|10644|10640|10644.9|10640.9|10651.9|10647.9|10635|10631|209
1650282300000|2022-04-18 11:45:00|10645.4|10641.4|10643.9|10639.9|10662|10658|10636.9|10632.9|346
1650282600000|2022-04-18 11:50:00|10642.4|10638.4|10631.9|10627.9|10646.9|10642.9|10627.4|10623.4|433
1650282900000|2022-04-18 11:55:00|10630.9|10626.9|10622.9|10618.9|10632.9|10628.9|10618.9|10614.9|283
1650283200000|2022-04-18 12:00:00|10620.9|10616.9|10651.9|10647.9|10654.4|10650.4|10619.9|10615.9|571
1650283500000|2022-04-18 12:05:00|10653.9|10649.9|10642.9|10638.9|10653.9|10649.9|10630.4|10626.4|467
1650283800000|2022-04-18 12:10:00|10642.4|10638.4|10654.9|10650.9|10657.9|10653.9|10635.9|10631.9|505
1650284100000|2022-04-18 12:15:00|10653.9|10649.9|10681.9|10677.9|10681.9|10677.9|10649.9|10645.9|930
1650284400000|2022-04-18 12:20:00|10681.4|10677.4|10690.9|10686.9|10695.4|10691.4|10671.9|10667.9|1036
1650284700000|2022-04-18 12:25:00|10691.9|10687.9|10688.4|10684.4|10695.4|10691.4|10676.4|10672.4|792
1650285000000|2022-04-18 12:30:00|10688.3|10684.3|10693.9|10689.9|10711.4|10707.4|10681.4|10677.4|1100
1650285300000|2022-04-18 12:35:00|10694.8|10690.8|10672.8|10668.8|10698.9|10694.9|10669.8|10665.8|654
1650285600000|2022-04-18 12:40:00|10674.9|10670.9|10660.8|10656.8|10674.9|10670.9|10650.8|10646.8|804
1650285900000|2022-04-18 12:45:00|10660.3|10656.3|10651.9|10647.9|10673.3|10669.3|10641.9|10637.9|939
1650286200000|2022-04-18 12:50:00|10650.4|10646.4|10672.8|10668.8|10673.8|10669.8|10650.4|10646.4|546
1650286500000|2022-04-18 12:55:00|10672.3|10668.3|10693.8|10689.8|10702.8|10698.8|10670.3|10666.3|1031
1650286800000|2022-04-18 13:00:00|10694.3|10690.3|10738.9|10734.9|10743.9|10739.9|10685.3|10681.3|2502
1650287100000|2022-04-18 13:05:00|10739.4|10735.4|10747.8|10743.8|10750.3|10746.3|10726.9|10722.9|1628
1650287400000|2022-04-18 13:10:00|10747.3|10743.3|10775.4|10771.4|10777.9|10773.9|10746.3|10742.3|1800
1650287700000|2022-04-18 13:15:00|10776.4|10772.4|10770.9|10766.9|10785.9|10781.9|10763.9|10759.9|2271
1650288000000|2022-04-18 13:20:00|10771.8|10767.8|10775.9|10771.9|10794.4|10790.4|10762.9|10758.9|2441
1650288300000|2022-04-18 13:25:00|10776.4|10772.4|10764.3|10760.3|10784.9|10780.9|10754.4|10750.4|1533
1650288600000|2022-04-18 13:30:00|10762.8|10758.8|10730.8|10726.8|10774.8|10770.8|10724.3|10720.3|2122
1650288900000|2022-04-18 13:35:00|10727.8|10723.8|10767.8|10763.8|10772.3|10768.3|10721.8|10717.8|1701
1650289200000|2022-04-18 13:40:00|10767.3|10763.3|10804.8|10800.8|10809.3|10805.3|10764.8|10760.8|1847
1650289500000|2022-04-18 13:45:00|10805.3|10801.3|10789.8|10785.8|10807.8|10803.8|10780.8|10776.8|1487
1650289800000|2022-04-18 13:50:00|10788.8|10784.8|10791.8|10787.8|10801.8|10797.8|10779.3|10775.3|1400
1650290100000|2022-04-18 13:55:00|10789.8|10785.8|10777.8|10773.8|10804.3|10800.3|10774.3|10770.3|1424
1650290400000|2022-04-18 14:00:00|10781.3|10777.3|10773.7|10769.7|10794.3|10790.3|10769.8|10765.8|1505
1650290700000|2022-04-18 14:05:00|10774.7|10770.7|10760.7|10756.7|10793.3|10789.3|10752.7|10748.7|1429
1650291000000|2022-04-18 14:10:00|10759.7|10755.7|10732.2|10728.2|10760.7|10756.7|10728.7|10724.7|1890
1650291300000|2022-04-18 14:15:00|10731.7|10727.7|10750.2|10746.2|10752.2|10748.2|10719.2|10715.2|1258
1650291600000|2022-04-18 14:20:00|10750.7|10746.7|10716.7|10712.7|10751.2|10747.2|10707.2|10703.2|1605
1650291900000|2022-04-18 14:25:00|10715.7|10711.7|10730.7|10726.7|10734.2|10730.2|10708.7|10704.7|921
1650292200000|2022-04-18 14:30:00|10731.2|10727.2|10726.7|10722.7|10744.7|10740.7|10724.2|10720.2|812
1650292500000|2022-04-18 14:35:00|10725.2|10721.2|10738.7|10734.7|10750.7|10746.7|10723.7|10719.7|1037
1650292800000|2022-04-18 14:40:00|10739.7|10735.7|10748.2|10744.2|10749.2|10745.2|10722.2|10718.2|1141
1650293100000|2022-04-18 14:45:00|10748.7|10744.7|10741.6|10737.6|10754.2|10750.2|10736.1|10732.1|1347
1650293400000|2022-04-18 14:50:00|10741.7|10737.7|10733.7|10729.7|10742.6|10738.6|10717.1|10713.1|1493
1650293700000|2022-04-18 14:55:00|10733.6|10729.6|10739.7|10735.7|10744.7|10740.7|10713.2|10709.2|1225
1650294000000|2022-04-18 15:00:00|10740.7|10736.7|10719.1|10715.1|10746.2|10742.2|10714.2|10710.2|1173
1650294300000|2022-04-18 15:05:00|10716.2|10712.2|10687.6|10683.6|10721.2|10717.2|10653.7|10649.7|2619
1650294600000|2022-04-18 15:10:00|10687.1|10683.1|10714.1|10710.1|10716.2|10712.2|10686.2|10682.2|1340
1650294900000|2022-04-18 15:15:00|10715.1|10711.1|10722.6|10718.6|10740.6|10736.6|10713.2|10709.2|1336
1650295200000|2022-04-18 15:20:00|10723.1|10719.1|10725.6|10721.6|10737.6|10733.6|10711.6|10707.6|1136
1650295500000|2022-04-18 15:25:00|10724.6|10720.6|10741.6|10737.6|10757.6|10753.6|10724.6|10720.6|1758
1650295800000|2022-04-18 15:30:00|10741.1|10737.1|10740.1|10736.1|10748.6|10744.6|10724.1|10720.1|965
1650296100000|2022-04-18 15:35:00|10740.6|10736.6|10717.6|10713.6|10740.6|10736.6|10711.6|10707.6|1020
1650296400000|2022-04-18 15:40:00|10717.1|10713.1|10742.6|10738.6|10746.1|10742.1|10717.1|10713.1|704
1650296700000|2022-04-18 15:45:00|10743.1|10739.1|10744.6|10740.6|10757.1|10753.1|10739.6|10735.6|1099
1650297000000|2022-04-18 15:50:00|10745.1|10741.1|10745.6|10741.6|10753.1|10749.1|10731.1|10727.1|564
1650297300000|2022-04-18 15:55:00|10746.1|10742.1|10725.1|10721.1|10749.1|10745.1|10723.1|10719.1|1092
1650297600000|2022-04-18 16:00:00|10724.1|10720.1|10737.6|10733.6|10744.1|10740.1|10721.6|10717.6|482
1650297900000|2022-04-18 16:05:00|10736.6|10732.6|10747.6|10743.6|10751.6|10747.6|10731.1|10727.1|659
1650298200000|2022-04-18 16:10:00|10748.1|10744.1|10772.6|10768.6|10780.1|10776.1|10743.6|10739.6|1539
1650298500000|2022-04-18 16:15:00|10771.1|10767.1|10791.6|10787.6|10792.6|10788.6|10766.6|10762.6|1004
1650298800000|2022-04-18 16:20:00|10792.1|10788.1|10811.1|10807.1|10814.1|10810.1|10791.1|10787.1|1238
1650299100000|2022-04-18 16:25:00|10810.6|10806.6|10842.6|10838.6|10843.1|10839.1|10808.6|10804.6|1637
1650299400000|2022-04-18 16:30:00|10843.1|10839.1|10833.6|10829.6|10844.1|10840.1|10824.1|10820.1|1175
1650299700000|2022-04-18 16:35:00|10834|10830|10823|10819|10840.6|10836.6|10816.5|10812.5|715
1650300000000|2022-04-18 16:40:00|10823.5|10819.5|10836|10832|10842|10838|10814.5|10810.5|797
1650300300000|2022-04-18 16:45:00|10835.5|10831.5|10835.5|10831.5|10846.5|10842.5|10823.5|10819.5|1431
1650300600000|2022-04-18 16:50:00|10836|10832|10870.5|10866.5|10873.5|10869.5|10836|10832|1767
1650300900000|2022-04-18 16:55:00|10871|10867|10872.5|10868.5|10887.5|10883.5|10870.5|10866.5|1152
1650301200000|2022-04-18 17:00:00|10873|10869|10900.5|10896.5|10916|10912|10872|10868|2172
1650301500000|2022-04-18 17:05:00|10901|10897|10905.5|10901.5|10921.5|10917.5|10899|10895|908
1650301800000|2022-04-18 17:10:00|10906.5|10902.5|10877.5|10873.5|10919|10915|10876.5|10872.5|1178
1650302100000|2022-04-18 17:15:00|10878.5|10874.5|10853.5|10849.5|10883.5|10879.5|10846.5|10842.5|1893
1650302400000|2022-04-18 17:20:00|10854|10850|10840.5|10836.5|10861.5|10857.5|10832.5|10828.5|941
1650302700000|2022-04-18 17:25:00|10839.5|10835.5|10844.5|10840.5|10846.5|10842.5|10830.5|10826.5|1154
1650303000000|2022-04-18 17:30:00|10844|10840|10873.5|10869.5|10878.5|10874.5|10843.5|10839.5|1178
1650303300000|2022-04-18 17:35:00|10875|10871|10876|10872|10886|10882|10870|10866|615
1650303600000|2022-04-18 17:40:00|10876.5|10872.5|10881|10877|10896.9|10892.9|10868|10864|975
1650303900000|2022-04-18 17:45:00|10880|10876|10894.5|10890.5|10902|10898|10876|10872|938
1650304200000|2022-04-18 17:50:00|10894.4|10890.4|10879.4|10875.4|10898.4|10894.4|10874.4|10870.4|706
1650304500000|2022-04-18 17:55:00|10878.9|10874.9|10866.4|10862.4|10880.4|10876.4|10862.4|10858.4|656
1650304800000|2022-04-18 18:00:00|10866.9|10862.9|10877.4|10873.4|10879.4|10875.4|10858.4|10854.4|924
1650305100000|2022-04-18 18:05:00|10876.4|10872.4|10858.9|10854.9|10885.4|10881.4|10854.4|10850.4|972
1650305400000|2022-04-18 18:10:00|10859.4|10855.4|10830.4|10826.4|10865.4|10861.4|10812.9|10808.9|2079
1650305700000|2022-04-18 18:15:00|10831.4|10827.4|10803.4|10799.4|10839.4|10835.4|10763.4|10759.4|3244
1650306000000|2022-04-18 18:20:00|10802.4|10798.4|10730.4|10726.4|10815.4|10811.4|10720.9|10716.9|2688
1650306300000|2022-04-18 18:25:00|10731.4|10727.4|10769.4|10765.4|10777.9|10773.9|10679.4|10675.4|7562
1650306600000|2022-04-18 18:30:00|10768.4|10764.4|10757.4|10753.4|10771.4|10767.4|10749.4|10745.4|1843
1650306900000|2022-04-18 18:35:00|10757.9|10753.9|10762.9|10758.9|10785.4|10781.4|10751.4|10747.4|959
1650307200000|2022-04-18 18:40:00|10762.4|10758.4|10761.4|10757.4|10766.9|10762.9|10756.4|10752.4|273
1650307500000|2022-04-18 18:45:00|10761.9|10757.9|10749.4|10745.4|10762.9|10758.9|10748.4|10744.4|381
1650307800000|2022-04-18 18:50:00|10749.9|10745.9|10749.8|10745.8|10761.9|10757.9|10748.8|10744.8|656
1650308100000|2022-04-18 18:55:00|10749.9|10745.9|10756.3|10752.3|10757.8|10753.8|10732.8|10728.8|622
1650308400000|2022-04-18 19:00:00|10755.8|10751.8|10763.3|10759.3|10763.3|10759.3|10747.3|10743.3|433
1650308700000|2022-04-18 19:05:00|10762.3|10758.3|10744.8|10740.8|10768.3|10764.3|10740.8|10736.8|531
1650309000000|2022-04-18 19:10:00|10747.3|10743.3|10745.3|10741.3|10756.3|10752.3|10742.3|10738.3|556
1650309300000|2022-04-18 19:15:00|10745.8|10741.8|10733.3|10729.3|10748.3|10744.3|10729.3|10725.3|280806
1650309600000|2022-04-18 19:20:00|10732.8|10728.8|10730.3|10726.3|10742.3|10738.3|10725.8|10721.8|229
1650309900000|2022-04-18 19:25:00|10728.8|10724.8|10732.3|10728.3|10733.8|10729.8|10721.3|10717.3|168
1650310200000|2022-04-18 19:30:00|10732.8|10728.8|10723.8|10719.8|10732.8|10728.8|10719.8|10715.8|230
1650310500000|2022-04-18 19:35:00|10724.3|10720.3|10728.3|10724.3|10729.8|10725.8|10718.8|10714.8|333
1650310800000|2022-04-18 19:40:00|10727.3|10723.3|10734.3|10730.3|10734.3|10730.3|10723.3|10719.3|177
1650311100000|2022-04-18 19:45:00|10734.8|10730.8|10728.8|10724.8|10739.3|10735.3|10721.8|10717.8|271
1650311400000|2022-04-18 19:50:00|10729.3|10725.3|10732.3|10728.3|10738.8|10734.8|10726.3|10722.3|141
1650311700000|2022-04-18 19:55:00|10731.3|10727.3|10738.3|10734.3|10738.8|10734.8|10730.8|10726.8|173
1650312000000|2022-04-18 20:00:00|10737.3|10733.3|10739.2|10735.2|10741.2|10737.2|10732.8|10728.8|181
1650312300000|2022-04-18 20:05:00|10738.2|10734.2|10749.7|10745.7|10751.2|10747.2|10737.2|10733.2|121
1650312600000|2022-04-18 20:10:00|10750.2|10746.2|10741.2|10737.2|10757.2|10753.2|10732.7|10728.7|482
1650312900000|2022-04-18 20:15:00|10740.7|10736.7|10708.2|10704.2|10741.7|10737.7|10708.2|10704.2|482
1650313200000|2022-04-18 20:20:00|10709.7|10705.7|10689.2|10685.2|10712.7|10708.7|10689.2|10685.2|327
1650313500000|2022-04-18 20:25:00|10688.7|10684.7|10688.7|10684.7|10697.7|10693.7|10675.2|10671.2|297
1650313800000|2022-04-18 20:30:00|10689.2|10685.2|10684.7|10680.7|10695.2|10691.2|10674.7|10670.7|374
1650314100000|2022-04-18 20:35:00|10686.2|10682.2|10687.2|10683.2|10696.2|10692.2|10682.2|10678.2|246
1650314400000|2022-04-18 20:40:00|10686.7|10682.7|10691.2|10687.2|10696.7|10692.7|10682.2|10678.2|1010473
1650314700000|2022-04-18 20:45:00|10693.2|10689.2|10693.2|10689.2|10703.7|10699.7|10686.7|10682.7|247
1650315000000|2022-04-18 20:50:00|10692.7|10688.7|10698.7|10694.7|10708.2|10704.2|10692.2|10688.2|207
1650315300000|2022-04-18 20:55:00|10699.2|10695.2|10703.2|10695.2|10703.2|10698.7|10687.2|10683.2|322
1650319200000|2022-04-18 22:00:00|10706.6|10698.6|10686.6|10682.6|10708.6|10700.6|10682.6|10677.6|6868
1650319500000|2022-04-18 22:05:00|10689.6|10681.6|10709.1|10705.1|10713.6|10707.6|10689.6|10681.6|15456
1650319800000|2022-04-18 22:10:00|10709.6|10705.6|10688.1|10684.1|10710.6|10705.6|10688.1|10682.1|494
1650320100000|2022-04-18 22:15:00|10687.1|10683.1|10701.1|10697.1|10703.1|10699.1|10687.1|10682.6|65
1650320400000|2022-04-18 22:20:00|10699.1|10695.1|10705.1|10701.1|10705.5|10701.5|10695.1|10689.6|35
1650320700000|2022-04-18 22:25:00|10705.6|10701.6|10700.5|10696.5|10708|10704|10696|10692|53
1650321000000|2022-04-18 22:30:00|10701|10697|10701|10693|10702.5|10698.5|10685.5|10679.5|103
1650321300000|2022-04-18 22:35:00|10697.5|10693.5|10691.5|10687.5|10701.5|10695|10683.5|10679|92
1650321600000|2022-04-18 22:40:00|10690|10686|10691.5|10687.5|10694|10689|10689.5|10685.5|796
1650321900000|2022-04-18 22:45:00|10690.5|10686.5|10693.5|10689.5|10695.5|10690.5|10684|10680|37
1650322200000|2022-04-18 22:50:00|10693|10689|10693|10689|10693.5|10689.5|10687|10683|65
1650322500000|2022-04-18 22:55:00|10695.5|10691.5|10695.5|10691.5|10696|10692|10694.5|10690.5|27
1650322800000|2022-04-18 23:00:00|10695|10691|10707.5|10699.5|10709.5|10704|10692.5|10688.5|92
1650323100000|2022-04-18 23:05:00|10706|10702|10706|10702|10709|10705|10704.5|10699.5|40
1650323400000|2022-04-18 23:10:00|10706.5|10702.5|10703|10699|10709.5|10704|10703|10699|38
1650323700000|2022-04-18 23:15:00|10702.5|10698.5|10705.5|10701.5|10707.5|10703.5|10702.5|10698.5|31
1650324000000|2022-04-18 23:20:00|10705.4|10701.4|10704.4|10700.4|10705.9|10701.9|10702.4|10698.4|35
1650324300000|2022-04-18 23:25:00|10703.9|10699.9|10702.4|10698.4|10707.4|10702.4|10702.4|10698.4|26
1650324600000|2022-04-18 23:30:00|10702.9|10698.9|10702.9|10698.9|10707.9|10703.9|10702.4|10698.4|33
1650324900000|2022-04-18 23:35:00|10701.9|10697.9|10707.9|10703.9|10707.9|10703.9|10701.9|10697.9|39
1650325200000|2022-04-18 23:40:00|10707.4|10703.4|10706.4|10702.4|10707.9|10703.9|10705.4|10701.4|22
1650325500000|2022-04-18 23:45:00|10705.4|10701.4|10703.9|10699.9|10706.4|10701.9|10703.9|10698.4|27
1650325800000|2022-04-18 23:50:00|10703.4|10699.4|10734.9|10730.9|10737.4|10731.9|10702.4|10698.4|271
1650326100000|2022-04-18 23:55:00|10734.4|10730.4|10737.3|10729.3|10742.8|10738.3|10733.3|10728.3|167
1650326400000|2022-04-19 00:00:00|10736.8|10728.8|10717.3|10713.3|10740.8|10736.8|10707.3|10703.3|294
1650326700000|2022-04-19 00:05:00|10717.8|10713.8|10736.3|10732.3|10741.3|10737.3|10715.8|10711.8|170
1650327000000|2022-04-19 00:10:00|10735.3|10731.3|10748.8|10744.8|10754.8|10750.8|10728.8|10723.3|206
1650327300000|2022-04-19 00:15:00|10750.3|10746.3|10765.3|10761.3|10775.8|10771.8|10748.3|10744.3|304
1650327600000|2022-04-19 00:20:00|10768.3|10764.3|10765.3|10761.3|10770.8|10766.8|10753.3|10749.3|178
1650327900000|2022-04-19 00:25:00|10765.8|10761.8|10758.2|10754.2|10767.8|10763.8|10755.7|10751.7|104
1650328200000|2022-04-19 00:30:00|10757.7|10753.7|10759.2|10755.2|10765.7|10761.7|10754.7|10750.7|114
1650328500000|2022-04-19 00:35:00|10759.7|10755.7|10763.7|10759.7|10768.7|10764.7|10757.2|10753.2|55
1650328800000|2022-04-19 00:40:00|10763.2|10759.2|10762.7|10758.7|10772.7|10768.7|10761.7|10757.7|79
1650329100000|2022-04-19 00:45:00|10762.2|10758.2|10756.2|10752.2|10763.2|10759.2|10753.7|10749.7|78
1650329400000|2022-04-19 00:50:00|10756.7|10752.7|10746.2|10742.2|10759.7|10755.7|10742.7|10738.7|226
1650329700000|2022-04-19 00:55:00|10745.7|10741.7|10743.2|10739.2|10747.7|10743.7|10728.2|10724.2|179
1650330000000|2022-04-19 01:00:00|10743.7|10739.7|10729.6|10725.6|10745.2|10741.2|10723.2|10719.2|277
1650330300000|2022-04-19 01:05:00|10729.1|10725.1|10725.6|10721.6|10729.1|10725.1|10710.6|10706.6|220
1650330600000|2022-04-19 01:10:00|10726.1|10722.1|10726.1|10722.1|10730.6|10726.6|10706.1|10702.1|248
1650330900000|2022-04-19 01:15:00|10727.1|10723.1|10729.1|10725.1|10731.6|10727.6|10719.6|10715.6|146
1650331200000|2022-04-19 01:20:00|10729.6|10725.6|10723.6|10719.6|10729.6|10725.6|10709.6|10705.6|175
1650331500000|2022-04-19 01:25:00|10723.1|10719.1|10711.1|10707.1|10724.6|10720.6|10705.6|10701.6|148
1650331800000|2022-04-19 01:30:00|10710.6|10706.6|10693.1|10689.1|10710.6|10706.6|10689.6|10685.6|517
1650332100000|2022-04-19 01:35:00|10693.6|10689.6|10715.5|10711.5|10721|10717|10693.1|10689.1|185
1650332400000|2022-04-19 01:40:00|10715|10711|10730|10726|10731.5|10727.5|10709|10705|212
1650332700000|2022-04-19 01:45:00|10729.5|10725.5|10731.5|10727.5|10736|10732|10727.5|10723.5|149
1650333000000|2022-04-19 01:50:00|10732.5|10728.5|10723.5|10719.5|10734.5|10730.5|10714.5|10710.5|173
1650333300000|2022-04-19 01:55:00|10723|10719|10763|10759|10763|10759|10722|10718|493
1650333600000|2022-04-19 02:00:00|10764|10760|10769|10765|10771|10767|10757.5|10753.5|267
1650333900000|2022-04-19 02:05:00|10767.5|10763.5|10758|10754|10776.5|10772.5|10756|10752|364
1650334200000|2022-04-19 02:10:00|10758.5|10754.5|10782.9|10778.9|10788.9|10784.9|10757.5|10753.5|373
1650334500000|2022-04-19 02:15:00|10782.4|10778.4|10776.4|10772.4|10792.9|10788.9|10773.4|10769.4|201
1650334800000|2022-04-19 02:20:00|10776.9|10772.9|10772.9|10768.9|10780.9|10776.9|10770.4|10766.4|88
1650335100000|2022-04-19 02:25:00|10773.4|10769.4|10762.4|10758.4|10773.4|10769.4|10759.4|10755.4|169
1650335400000|2022-04-19 02:30:00|10763.4|10759.4|10774.4|10770.4|10782.4|10778.4|10759.9|10755.9|231
1650335700000|2022-04-19 02:35:00|10775.4|10771.4|10759.9|10755.9|10777.9|10773.9|10759.4|10755.4|146
1650336000000|2022-04-19 02:40:00|10759.4|10755.4|10745.9|10741.9|10764.4|10760.4|10745.4|10741.4|291
1650336300000|2022-04-19 02:45:00|10745.4|10741.4|10764.3|10760.3|10764.8|10760.8|10745.4|10741.4|127
1650336600000|2022-04-19 02:50:00|10764.8|10760.8|10783.3|10779.3|10786.3|10782.3|10763.3|10759.3|316
1650336900000|2022-04-19 02:55:00|10782.3|10778.3|10804.3|10800.3|10808.8|10804.8|10781.3|10777.3|458
1650337200000|2022-04-19 03:00:00|10803.8|10799.8|10810.3|10806.3|10821.8|10817.8|10798.8|10794.8|513
1650337500000|2022-04-19 03:05:00|10810.8|10806.8|10796.3|10792.3|10815.3|10811.3|10792.3|10788.3|456
1650337800000|2022-04-19 03:10:00|10795.8|10791.8|10817.3|10813.3|10836.8|10832.8|10787.8|10783.8|872
1650338100000|2022-04-19 03:15:00|10817.8|10813.8|10810.2|10806.2|10821.3|10817.3|10806.2|10802.2|322
1650338400000|2022-04-19 03:20:00|10810.7|10806.7|10809.2|10805.2|10815.2|10811.2|10804.7|10800.7|86
1650338700000|2022-04-19 03:25:00|10808.2|10804.2|10788.7|10784.7|10812.2|10808.2|10784.2|10780.2|381
1650339000000|2022-04-19 03:30:00|10787.7|10783.7|10783.2|10779.2|10788.7|10784.7|10773.7|10769.7|258
1650339300000|2022-04-19 03:35:00|10782.7|10778.7|10788.2|10784.2|10797.2|10793.2|10778.2|10774.2|125
1650339600000|2022-04-19 03:40:00|10788.7|10784.7|10791.2|10787.2|10792.2|10788.2|10788.2|10784.2|51
1650339900000|2022-04-19 03:45:00|10793.7|10789.7|10791.7|10787.7|10803.2|10799.2|10790.7|10786.7|293
1650340200000|2022-04-19 03:50:00|10790.2|10786.2|10788.1|10784.1|10792.7|10788.7|10785.6|10781.6|69
1650340500000|2022-04-19 03:55:00|10787.6|10783.6|10785.1|10781.1|10787.6|10783.6|10775.6|10771.6|134
1650340800000|2022-04-19 04:00:00|10786.1|10782.1|10782.1|10778.1|10786.1|10782.1|10777.6|10773.6|80
1650341100000|2022-04-19 04:05:00|10783.1|10779.1|10780.6|10776.6|10790.6|10786.6|10780.6|10776.6|84
1650341400000|2022-04-19 04:10:00|10779.1|10775.1|10782.6|10778.6|10786.1|10782.1|10779.1|10775.1|94
1650341700000|2022-04-19 04:15:00|10783.1|10779.1|10785.1|10781.1|10786.1|10782.1|10781.6|10777.6|52
1650342000000|2022-04-19 04:20:00|10785.6|10781.6|10784|10780|10790.1|10786.1|10779.6|10775.6|75
1650342300000|2022-04-19 04:25:00|10784.5|10780.5|10779|10775|10786.5|10782.5|10778.5|10774.5|87
1650342600000|2022-04-19 04:30:00|10778.5|10774.5|10771.5|10767.5|10778.5|10774.5|10762.5|10758.5|227
1650342900000|2022-04-19 04:35:00|10771|10767|10766|10762|10771.5|10767.5|10764|10760|41
1650343200000|2022-04-19 04:40:00|10766.5|10762.5|10771.5|10767.5|10773.5|10769.5|10766.5|10762.5|52
1650343500000|2022-04-19 04:45:00|10772|10768|10765|10761|10772.5|10768.5|10760|10756|79
1650343800000|2022-04-19 04:50:00|10765.5|10761.5|10763|10759|10770|10766|10763|10759|49
1650344100000|2022-04-19 04:55:00|10762.5|10758.5|10764.9|10760.9|10768.4|10764.4|10759|10755|89
1650344400000|2022-04-19 05:00:00|10765.4|10761.4|10769.9|10765.9|10779.4|10775.4|10758.9|10754.9|261
1650344700000|2022-04-19 05:05:00|10770.4|10766.4|10750.4|10746.4|10774.9|10770.9|10746.4|10742.4|229
1650345000000|2022-04-19 05:10:00|10749.9|10745.9|10745.4|10741.4|10753.4|10749.4|10744.9|10740.9|92
1650345300000|2022-04-19 05:15:00|10745.9|10741.9|10746.9|10742.9|10750.4|10746.4|10743.9|10739.9|92
1650345600000|2022-04-19 05:20:00|10746.4|10742.4|10737.9|10733.9|10748.9|10744.9|10733.4|10729.4|182
1650345900000|2022-04-19 05:25:00|10738.4|10734.4|10745.8|10741.8|10746.8|10742.8|10736.4|10732.4|146
1650346200000|2022-04-19 05:30:00|10746.3|10742.3|10731.3|10727.3|10750.8|10746.8|10723.8|10719.8|383
1650346500000|2022-04-19 05:35:00|10730.3|10726.3|10726.3|10722.3|10735.8|10731.8|10717.3|10713.3|249
1650346800000|2022-04-19 05:40:00|10726.8|10722.8|10746.3|10742.3|10748.3|10744.3|10726.3|10722.3|241
1650347100000|2022-04-19 05:45:00|10745.8|10741.8|10739.3|10735.3|10754.3|10750.3|10739.3|10735.3|295
1650347400000|2022-04-19 05:50:00|10738.8|10734.8|10735.8|10731.8|10744.8|10740.8|10727.8|10723.8|195
1650347700000|2022-04-19 05:55:00|10735.3|10731.3|10719.8|10715.8|10738.8|10734.8|10711.3|10707.3|320
1650348000000|2022-04-19 06:00:00|10718.8|10714.8|10712.8|10708.8|10729.8|10725.8|10708.3|10704.3|285
1650348300000|2022-04-19 06:05:00|10713.3|10709.3|10730.2|10726.2|10732.7|10728.7|10709.8|10705.8|137
1650348600000|2022-04-19 06:10:00|10729.7|10725.7|10726.2|10722.2|10738.2|10734.2|10723.7|10719.7|183
1650348900000|2022-04-19 06:15:00|10726.7|10722.7|10746.2|10742.2|10746.7|10742.7|10725.2|10721.2|226
1650349200000|2022-04-19 06:20:00|10746.7|10742.7|10742.7|10738.7|10756.7|10752.7|10737.7|10733.7|299
1650349500000|2022-04-19 06:25:00|10742.2|10738.2|10730.7|10726.7|10750.7|10746.7|10726.7|10722.7|299
1650349800000|2022-04-19 06:30:00|10730.2|10726.2|10714.7|10710.7|10737.7|10733.7|10713.2|10709.2|452
1650350100000|2022-04-19 06:35:00|10714.2|10710.2|10715.2|10711.2|10718.2|10714.2|10699.7|10695.7|567
1650350400000|2022-04-19 06:40:00|10715.1|10711.1|10715.6|10711.6|10726.6|10722.6|10711.6|10707.6|304
1650350700000|2022-04-19 06:45:00|10714.6|10710.6|10679.6|10675.6|10715.1|10711.1|10671.6|10667.6|879
1650351000000|2022-04-19 06:50:00|10678.6|10674.6|10700.6|10696.6|10702.1|10698.1|10677.6|10673.6|475
1650351300000|2022-04-19 06:55:00|10701.6|10697.6|10689.6|10685.6|10709.1|10705.1|10684.6|10680.6|463
1650351600000|2022-04-19 07:00:00|10688.6|10684.6|10715.6|10711.6|10717.6|10713.6|10669.6|10665.6|880
1650351900000|2022-04-19 07:05:00|10715.1|10711.1|10716.6|10712.6|10732.6|10728.6|10713.6|10709.6|545
1650352200000|2022-04-19 07:10:00|10716.1|10712.1|10717.5|10713.5|10723.6|10719.6|10708.1|10704.1|272
1650352500000|2022-04-19 07:15:00|10718|10714|10696.5|10692.5|10718|10714|10694.6|10690.6|404
1650352800000|2022-04-19 07:20:00|10696.6|10692.6|10688.5|10684.5|10707|10703|10678.5|10674.5|378
1650353100000|2022-04-19 07:25:00|10687.1|10683.1|10689.5|10685.5|10690|10686|10683.6|10679.6|29
1650353400000|2022-04-19 07:30:00|10689.5|10685.5|10664.5|10660.5|10707.5|10703.5|10661.5|10657.5|802
1650353700000|2022-04-19 07:35:00|10664|10660|10664.5|10660.5|10677.5|10673.5|10654.5|10650.5|577
1650354000000|2022-04-19 07:40:00|10665.5|10661.5|10669|10665|10671.5|10667.5|10630|10626|1084
1650354300000|2022-04-19 07:45:00|10668.5|10664.5|10652.5|10648.5|10672.5|10668.5|10644.5|10640.5|507
1650354600000|2022-04-19 07:50:00|10651.5|10647.5|10669.5|10665.5|10691.5|10687.5|10648.5|10644.5|722
1650354900000|2022-04-19 07:55:00|10670|10666|10650.5|10646.5|10671.5|10667.5|10647|10643|650
1650355200000|2022-04-19 08:00:00|10651.4|10647.4|10643.5|10639.5|10653.9|10649.9|10633|10629|698
1650355500000|2022-04-19 08:05:00|10645.4|10641.4|10669.9|10665.9|10673.9|10669.9|10640|10636|658
1650355800000|2022-04-19 08:10:00|10670.4|10666.4|10668.4|10664.4|10683.9|10679.9|10665.4|10661.4|634
1650356100000|2022-04-19 08:15:00|10669.4|10665.4|10673.4|10669.4|10691.4|10687.4|10663.4|10659.4|758
1650356400000|2022-04-19 08:20:00|10673.9|10669.9|10668.9|10664.9|10680.4|10676.4|10648.9|10644.9|744
1650356700000|2022-04-19 08:25:00|10672.3|10668.3|10669.3|10665.3|10694.3|10690.3|10655.4|10651.4|1307
1650357000000|2022-04-19 08:30:00|10665.8|10661.8|10669.3|10665.3|10684.8|10680.8|10651.3|10647.3|1124
1650357300000|2022-04-19 08:35:00|10670.3|10666.3|10653.3|10649.3|10672.4|10668.4|10651.8|10647.8|471
1650357600000|2022-04-19 08:40:00|10654.3|10650.3|10646.3|10642.3|10664.8|10660.8|10640.9|10636.9|413
1650357900000|2022-04-19 08:45:00|10648.3|10644.3|10648.8|10644.8|10667.8|10663.8|10627.3|10623.3|616
1650358200000|2022-04-19 08:50:00|10649.3|10645.3|10668.3|10664.3|10674.3|10670.3|10642.3|10638.3|660
1650358500000|2022-04-19 08:55:00|10667.8|10663.8|10616.3|10612.3|10668.3|10664.3|10609.3|10605.3|1020
1650358800000|2022-04-19 09:00:00|10618.8|10614.8|10624.3|10620.3|10624.3|10620.3|10597.8|10593.8|997
1650359100000|2022-04-19 09:05:00|10623.3|10619.3|10608.3|10604.3|10625.8|10621.8|10601.8|10597.8|524
1650359400000|2022-04-19 09:10:00|10609.3|10605.3|10596.3|10592.3|10621.8|10617.8|10589.3|10585.3|742
1650359700000|2022-04-19 09:15:00|10595.8|10591.8|10614.2|10610.2|10622.2|10618.2|10587.3|10583.3|590
1650360000000|2022-04-19 09:20:00|10613.2|10609.2|10589.2|10585.2|10616.7|10612.7|10578.7|10574.7|641
1650360300000|2022-04-19 09:25:00|10588.2|10584.2|10575.2|10571.2|10589.2|10585.2|10554.7|10550.7|1239
1650360600000|2022-04-19 09:30:00|10574.7|10570.7|10554.2|10550.2|10591.2|10587.2|10524.7|10520.7|2353
1650360900000|2022-04-19 09:35:00|10553.7|10549.7|10555.2|10551.2|10562.7|10558.7|10546.2|10542.2|530
1650361200000|2022-04-19 09:40:00|10556.2|10552.2|10570.2|10566.2|10579.2|10575.2|10555.2|10551.2|506
1650361500000|2022-04-19 09:45:00|10571.2|10567.2|10585.2|10581.2|10591.2|10587.2|10570.7|10566.7|504
1650361800000|2022-04-19 09:50:00|10586.2|10582.2|10602.2|10598.2|10609.7|10605.7|10583.2|10579.2|657
1650362100000|2022-04-19 09:55:00|10603.1|10599.1|10608.6|10604.6|10609.6|10605.6|10591.7|10587.7|460
1650362400000|2022-04-19 10:00:00|10608.2|10604.2|10591.2|10587.2|10614.1|10610.1|10586.2|10582.2|438
1650362700000|2022-04-19 10:05:00|10590.7|10586.7|10589.6|10585.6|10608.1|10604.1|10582.7|10578.7|446
1650363000000|2022-04-19 10:10:00|10590.6|10586.6|10603.1|10599.1|10603.1|10599.1|10586.6|10582.6|266
1650363300000|2022-04-19 10:15:00|10604.1|10600.1|10599.6|10595.6|10609.6|10605.6|10593.1|10589.1|428
1650363600000|2022-04-19 10:20:00|10600.1|10596.1|10597.1|10593.1|10609.1|10605.1|10588.6|10584.6|276
1650363900000|2022-04-19 10:25:00|10596.6|10592.6|10600.1|10596.1|10609.6|10605.6|10592.1|10588.1|319
1650364200000|2022-04-19 10:30:00|10600|10596|10617|10613|10623.5|10619.5|10597.6|10593.6|481
1650364500000|2022-04-19 10:35:00|10616.5|10612.5|10614|10610|10620.5|10616.5|10606.1|10602.1|344
1650364800000|2022-04-19 10:40:00|10613.1|10609.1|10628|10624|10636|10632|10608.1|10604.1|586
1650365100000|2022-04-19 10:45:00|10629|10625|10651|10647|10654.5|10650.5|10625.5|10621.5|789
1650365400000|2022-04-19 10:50:00|10650|10646|10630|10626|10652|10648|10626|10622|622
1650365700000|2022-04-19 10:55:00|10629|10625|10608|10604|10629|10625|10604|10600|700
1650366000000|2022-04-19 11:00:00|10606.5|10602.5|10609|10605|10616|10612|10605.5|10601.5|498
1650366300000|2022-04-19 11:05:00|10608|10604|10606.5|10602.5|10614.5|10610.5|10601|10597|705
1650366600000|2022-04-19 11:10:00|10606|10602|10605|10601|10614|10610|10599|10595|474
1650366900000|2022-04-19 11:15:00|10604|10600|10610|10606|10612|10608|10600|10596|485
1650367200000|2022-04-19 11:20:00|10609|10605|10631.9|10627.9|10631.9|10627.9|10607.4|10603.4|700
1650367500000|2022-04-19 11:25:00|10632.4|10628.4|10622.9|10618.9|10641.9|10637.9|10611.9|10607.9|496
1650367800000|2022-04-19 11:30:00|10622.4|10618.4|10627.9|10623.9|10643.4|10639.4|10611.9|10607.9|676
1650368100000|2022-04-19 11:35:00|10628.4|10624.4|10624.8|10620.8|10640.9|10636.9|10618.3|10614.3|834
1650368400000|2022-04-19 11:40:00|10625.8|10621.8|10628.8|10624.8|10645.8|10641.8|10618.8|10614.8|583
1650368700000|2022-04-19 11:45:00|10627.8|10623.8|10612.8|10608.8|10629.8|10625.8|10610.4|10606.4|607
1650369000000|2022-04-19 11:50:00|10611.9|10607.9|10603.8|10599.8|10618.3|10614.3|10595.3|10591.3|795
1650369300000|2022-04-19 11:55:00|10604.8|10600.8|10598.8|10594.8|10610.3|10606.3|10590.8|10586.8|734
1650369600000|2022-04-19 12:00:00|10597.4|10593.4|10485.9|10481.9|10600.8|10596.8|10481.4|10477.4|3549
1650369900000|2022-04-19 12:05:00|10484.9|10480.9|10507.8|10503.8|10529.8|10525.8|10483.9|10479.9|2548
1650370200000|2022-04-19 12:10:00|10506.9|10502.9|10498.3|10494.3|10524.8|10520.8|10496.3|10492.3|1389
1650370500000|2022-04-19 12:15:00|10497.8|10493.8|10512.8|10508.8|10523.3|10519.3|10477.8|10473.8|1707
1650370800000|2022-04-19 12:20:00|10511.8|10507.8|10494.8|10490.8|10520.8|10516.8|10488.3|10484.3|1227
1650371100000|2022-04-19 12:25:00|10495.8|10491.8|10501.8|10497.8|10515.8|10511.8|10494.8|10490.8|873
1650371400000|2022-04-19 12:30:00|10501.3|10497.3|10512.7|10508.7|10533.2|10529.2|10494.8|10490.8|1576
1650371700000|2022-04-19 12:35:00|10512.2|10508.2|10503.2|10499.2|10513.7|10509.7|10482.8|10478.8|1394
1650372000000|2022-04-19 12:40:00|10502.7|10498.7|10470.3|10466.3|10507.2|10503.2|10464.8|10460.8|1597
1650372300000|2022-04-19 12:45:00|10469.8|10465.8|10490.2|10486.2|10504.2|10500.2|10469.8|10465.8|1807
1650372600000|2022-04-19 12:50:00|10490.7|10486.7|10483.7|10479.7|10504.7|10500.7|10481.7|10477.7|1002
1650372900000|2022-04-19 12:55:00|10482.7|10478.7|10476.7|10472.7|10486.7|10482.7|10464.7|10460.7|1631
1650373200000|2022-04-19 13:00:00|10475.7|10471.7|10507.7|10503.7|10523.2|10519.2|10459.7|10455.7|2842
1650373500000|2022-04-19 13:05:00|10507.2|10503.2|10461.2|10457.2|10515.7|10511.7|10461.2|10457.2|2085
1650373800000|2022-04-19 13:10:00|10461.7|10457.7|10409.8|10405.8|10464.7|10460.7|10409.3|10405.3|4309
1650374100000|2022-04-19 13:15:00|10409.3|10405.3|10427.2|10423.2|10438.2|10434.2|10375.8|10371.8|4751
1650374400000|2022-04-19 13:20:00|10428.2|10424.2|10419.7|10415.7|10445.7|10441.7|10412.7|10408.7|1966
1650374700000|2022-04-19 13:25:00|10418.8|10414.8|10400.8|10396.8|10420.8|10416.8|10381.3|10377.3|1832
1650375000000|2022-04-19 13:30:00|10398.8|10394.8|10387.7|10383.7|10405.2|10401.2|10361.8|10357.8|3753
1650375300000|2022-04-19 13:35:00|10387.2|10383.2|10370.3|10366.3|10397.8|10393.8|10361.3|10357.3|3448
1650375600000|2022-04-19 13:40:00|10369.3|10365.3|10359.8|10355.8|10401.8|10397.8|10332.3|10328.3|4444
1650375900000|2022-04-19 13:45:00|10361.7|10357.7|10328.4|10324.4|10366.8|10362.8|10309.9|10305.9|3897
1650376200000|2022-04-19 13:50:00|10327.9|10323.9|10375.3|10371.3|10380.3|10376.3|10322.9|10318.9|3811
1650376500000|2022-04-19 13:55:00|10375.8|10371.8|10360.8|10356.8|10392.2|10388.2|10357.3|10353.3|2557
1650376800000|2022-04-19 14:00:00|10359.8|10355.8|10330.3|10326.3|10377.3|10373.3|10326.8|10322.8|2503
1650377100000|2022-04-19 14:05:00|10331.3|10327.3|10315.8|10311.8|10344.8|10340.8|10284.3|10280.3|4342
1650377400000|2022-04-19 14:10:00|10314.8|10310.8|10301.8|10297.8|10339.8|10335.8|10300.8|10296.8|2541
1650377700000|2022-04-19 14:15:00|10302.7|10298.7|10261.4|10257.4|10311.2|10307.2|10250.4|10246.4|4458
1650378000000|2022-04-19 14:20:00|10260.9|10256.9|10255.9|10251.9|10294.4|10290.4|10253.4|10249.4|2516
1650378300000|2022-04-19 14:25:00|10254.5|10250.5|10279.9|10275.9|10293.4|10289.4|10254.4|10250.4|2906
1650378600000|2022-04-19 14:30:00|10279.4|10275.4|10262.9|10258.9|10297.9|10293.9|10255|10251|2322
1650378900000|2022-04-19 14:35:00|10263.4|10259.4|10283.9|10279.9|10296.9|10292.9|10259.4|10255.4|2164
1650379200000|2022-04-19 14:40:00|10281.9|10277.9|10291.8|10287.8|10294.3|10290.3|10265.4|10261.4|1977
1650379500000|2022-04-19 14:45:00|10292.8|10288.8|10271.3|10267.3|10302.3|10298.3|10267.3|10263.3|2670
1650379800000|2022-04-19 14:50:00|10270.4|10266.4|10309.2|10305.2|10313.7|10309.7|10266.8|10262.8|3184
1650380100000|2022-04-19 14:55:00|10309.8|10305.8|10316.8|10312.8|10326.7|10322.7|10304.7|10300.7|2597
1650380400000|2022-04-19 15:00:00|10317.3|10313.3|10331.7|10327.7|10343.2|10339.2|10316.8|10312.8|2505
1650380700000|2022-04-19 15:05:00|10330.7|10326.7|10297.2|10293.2|10334.7|10330.7|10291.2|10287.2|2035
1650381000000|2022-04-19 15:10:00|10297.7|10293.7|10271.8|10267.8|10298.2|10294.2|10268.7|10264.7|2326
1650381300000|2022-04-19 15:15:00|10272.3|10268.3|10277.7|10273.7|10282.2|10278.2|10267.3|10263.3|2223
1650381600000|2022-04-19 15:20:00|10278.2|10274.2|10224.8|10220.8|10283.7|10279.7|10212.8|10208.8|5027
1650381900000|2022-04-19 15:25:00|10224.3|10220.3|10173.8|10169.8|10232.8|10228.8|10171.3|10167.3|5417
1650382200000|2022-04-19 15:30:00|10174.3|10170.3|10209.8|10205.8|10213.8|10209.8|10151.9|10147.9|4931
1650382500000|2022-04-19 15:35:00|10208.8|10204.8|10194.8|10190.8|10214.2|10209.6|10191.3|10187.3|1884
1650382800000|2022-04-19 15:40:00|10191.8|10187.8|10224.7|10220.7|10232.2|10228.2|10191.8|10187.8|2030
1650383100000|2022-04-19 15:45:00|10224.2|10220.2|10213.2|10209.2|10246.2|10242.2|10211.2|10207.2|2174
1650383400000|2022-04-19 15:50:00|10212.2|10208.2|10224.7|10220.7|10235.2|10231.2|10203.2|10199.2|1750
1650383700000|2022-04-19 15:55:00|10223.2|10219.2|10196.8|10192.8|10232.2|10228.2|10194.3|10190.3|1266
1650384000000|2022-04-19 16:00:00|10195.3|10191.3|10200.7|10196.7|10215.7|10211.7|10176.8|10172.8|1863
1650384300000|2022-04-19 16:05:00|10199.8|10195.8|10187.8|10183.8|10214.7|10210.7|10176.8|10172.8|1242
1650384600000|2022-04-19 16:10:00|10188.3|10184.3|10202.2|10198.2|10213.2|10209.2|10180.3|10176.3|1334
1650384900000|2022-04-19 16:15:00|10202.7|10198.7|10177.8|10173.8|10223.7|10219.7|10165.3|10161.3|1977
1650385200000|2022-04-19 16:20:00|10177.3|10173.3|10210.7|10206.7|10214.7|10210.7|10172.7|10168.7|1783
1650385500000|2022-04-19 16:25:00|10211.7|10207.7|10235.2|10231.2|10239.2|10235.2|10208.2|10204.2|1327
1650385800000|2022-04-19 16:30:00|10232.7|10228.7|10242.7|10238.7|10245.2|10241.2|10226.7|10222.7|1144
1650386100000|2022-04-19 16:35:00|10241.7|10237.7|10247.6|10243.6|10250.6|10246.6|10229.7|10225.7|1534
1650386400000|2022-04-19 16:40:00|10247.7|10243.7|10219.7|10215.7|10249.2|10245.2|10217.2|10213.2|2419
1650386700000|2022-04-19 16:45:00|10220.2|10216.2|10206.7|10202.7|10220.2|10216.2|10192.9|10188.9|2395
1650387000000|2022-04-19 16:50:00|10205.3|10201.3|10190.8|10186.8|10212.7|10208.7|10185.2|10181.2|1512
1650387300000|2022-04-19 16:55:00|10191.2|10187.2|10212.7|10208.7|10228.2|10224.2|10189.8|10185.8|1458
1650387600000|2022-04-19 17:00:00|10211.2|10207.2|10205.2|10201.2|10225.2|10221.2|10200.2|10196.2|1143
1650387900000|2022-04-19 17:05:00|10204.7|10200.7|10207.2|10203.2|10213.7|10209.7|10199.7|10195.7|873
1650388200000|2022-04-19 17:10:00|10206.7|10202.7|10222.7|10218.7|10236.7|10232.7|10204.2|10200.2|1264
1650388500000|2022-04-19 17:15:00|10224.2|10220.2|10236.8|10232.8|10243.7|10239.7|10220.7|10216.7|2046
1650388800000|2022-04-19 17:20:00|10236.3|10232.3|10237.7|10233.7|10243.2|10239.2|10225.3|10221.3|1225
1650389100000|2022-04-19 17:25:00|10238.2|10234.2|10253.7|10249.7|10259.2|10255.2|10233.7|10229.7|1960
1650389400000|2022-04-19 17:30:00|10254.2|10250.2|10256.2|10252.2|10261.2|10257.2|10244.7|10240.7|1454
1650389700000|2022-04-19 17:35:00|10255.7|10251.7|10273.6|10269.6|10281.1|10277.1|10248.2|10244.2|2122
1650390000000|2022-04-19 17:40:00|10272.6|10268.6|10246.8|10242.8|10276.1|10272.1|10241.3|10237.3|3148
1650390300000|2022-04-19 17:45:00|10250.3|10246.3|10264.6|10260.6|10265.6|10261.6|10234.3|10230.3|1740
1650390600000|2022-04-19 17:50:00|10265.1|10261.1|10290.5|10286.5|10301.5|10297.5|10262.1|10258.1|3474
1650390900000|2022-04-19 17:55:00|10289.1|10285.1|10275.6|10271.6|10295.5|10291.5|10274|10270|1566
1650391200000|2022-04-19 18:00:00|10276.1|10272.1|10259.7|10255.7|10300.5|10296.5|10256.3|10252.3|2395
1650391500000|2022-04-19 18:05:00|10260.2|10256.2|10291.6|10287.6|10297|10293|10257.7|10253.7|2676
1650391800000|2022-04-19 18:10:00|10291.1|10287.1|10295.6|10291.6|10307.1|10303.1|10269.2|10265.2|3586
1650392100000|2022-04-19 18:15:00|10296.6|10292.6|10243.7|10239.7|10318.5|10314.5|10241.7|10237.7|3199
1650392400000|2022-04-19 18:20:00|10244.7|10240.7|10238.6|10234.6|10253.7|10249.7|10211.2|10207.2|3807
1650392700000|2022-04-19 18:25:00|10239.1|10235.1|10184.1|10180.1|10241.1|10237.1|10184.1|10180.1|8242
1650393000000|2022-04-19 18:30:00|10184.6|10180.6|10229.5|10225.5|10238.5|10234.5|10184.1|10180.1|2869
1650393300000|2022-04-19 18:35:00|10230|10226|10204.6|10200.6|10232|10228|10204.1|10200.1|1388
1650393600000|2022-04-19 18:40:00|10205.1|10201.1|10202.6|10198.6|10209.6|10205.6|10197.1|10193.1|621
1650393900000|2022-04-19 18:45:00|10203.1|10199.1|10186.1|10182.1|10206.1|10202.1|10185.1|10181.1|1044
1650394200000|2022-04-19 18:50:00|10184.6|10180.6|10183.6|10179.6|10190.1|10186.1|10166.1|10162.1|1283
1650394500000|2022-04-19 18:55:00|10184.1|10180.1|10192.1|10188.1|10194.6|10190.6|10180.1|10176.1|811
1650394800000|2022-04-19 19:00:00|10193.1|10189.1|10188.1|10184.1|10205.6|10201.6|10187.6|10183.6|384
1650395100000|2022-04-19 19:05:00|10188.6|10184.6|10190.6|10186.6|10200.6|10196.6|10182.6|10178.6|687
1650395400000|2022-04-19 19:10:00|10191.6|10187.6|10195.1|10191.1|10204|10200|10191.6|10187.6|417
1650395700000|2022-04-19 19:15:00|10195|10191|10198.5|10194.5|10200|10196|10191.6|10187.6|465
1650396000000|2022-04-19 19:20:00|10199.1|10195.1|10212.5|10208.5|10213|10209|10194.6|10190.6|453
1650396300000|2022-04-19 19:25:00|10213|10209|10215.5|10211.5|10220.5|10216.5|10208.6|10204.6|469
1650396600000|2022-04-19 19:30:00|10216.5|10212.5|10220|10216|10224.5|10220.5|10213.1|10209.1|434
1650396900000|2022-04-19 19:35:00|10219|10215|10215|10211|10228.5|10224.5|10214.5|10210.5|982
1650397200000|2022-04-19 19:40:00|10214.5|10210.5|10227.5|10223.5|10229|10225|10213|10209|731
1650397500000|2022-04-19 19:45:00|10227.9|10223.9|10221.9|10217.9|10228.9|10224.9|10220.4|10216.4|812
1650397800000|2022-04-19 19:50:00|10222.9|10218.9|10219.4|10215.4|10232.9|10228.9|10217.9|10213.9|432
1650398100000|2022-04-19 19:55:00|10218.5|10214.5|10215.5|10211.5|10219.4|10215.4|10211|10207|307
1650398400000|2022-04-19 20:00:00|10214|10210|10213.9|10209.9|10220.5|10216.5|10210.4|10206.4|460
1650398700000|2022-04-19 20:05:00|10214.4|10210.4|10213|10209|10215.9|10211.9|10210.9|10206.9|84
1650399000000|2022-04-19 20:10:00|10212.9|10208.9|10198.5|10194.5|10215|10211|10197.5|10193.5|341
1650399300000|2022-04-19 20:15:00|10200.4|10196.4|10210.9|10206.9|10214.9|10210.9|10196.4|10192.4|174
1650399600000|2022-04-19 20:20:00|10210.4|10206.4|10218.4|10214.4|10219.9|10215.9|10209.9|10205.9|164
1650399900000|2022-04-19 20:25:00|10219.4|10215.4|10202.9|10198.9|10219.9|10215.9|10195.4|10191.4|308
1650400200000|2022-04-19 20:30:00|10202.4|10198.4|10220.4|10216.4|10220.8|10216.8|10202.4|10198.4|431
1650400500000|2022-04-19 20:35:00|10220.9|10216.9|10220.4|10216.4|10222.8|10218.8|10208.4|10204.4|267
1650400800000|2022-04-19 20:40:00|10219.9|10215.9|10224.8|10220.8|10228.3|10224.3|10217.4|10213.4|338
1650401100000|2022-04-19 20:45:00|10224.3|10220.3|10231.8|10227.8|10233.3|10229.3|10217.8|10213.8|320
1650401400000|2022-04-19 20:50:00|10231.3|10227.3|10225.3|10221.3|10235.3|10231.3|10217.3|10213.3|282
1650401700000|2022-04-19 20:55:00|10224.8|10220.8|10239.3|10235.3|10242.8|10238.7|10224.8|10220.8|219
1650405600000|2022-04-19 22:00:00|10241.7|10233.7|10251.2|10247.2|10266.7|10261.2|10239.7|10233.7|414
1650405900000|2022-04-19 22:05:00|10250.7|10243.2|10264.6|10260.6|10266.7|10262.2|10250.7|10242.7|169
1650406200000|2022-04-19 22:10:00|10265.1|10261.1|10253.2|10249.2|10265.7|10261.1|10211.2|10204.3|559
1650406500000|2022-04-19 22:15:00|10254.2|10250.2|10256.2|10252.2|10262.7|10257.2|10245.2|10239.7|115
1650406800000|2022-04-19 22:20:00|10256.7|10252.7|10253.2|10249.2|10262.7|10257.7|10245.2|10241.2|80
1650407100000|2022-04-19 22:25:00|10255.1|10251.1|10252.7|10248.7|10257.2|10252.7|10252.2|10248.2|35
1650407400000|2022-04-19 22:30:00|10248.2|10244.2|10249.7|10241.7|10252.7|10247.2|10244.7|10240.7|37
1650407700000|2022-04-19 22:35:00|10249.6|10241.6|10247.1|10243.1|10250.7|10246.7|10243.1|10239.1|48
1650408000000|2022-04-19 22:40:00|10246.6|10242.6|10261.6|10257.6|10264.6|10259.1|10246.1|10242.1|96
1650408300000|2022-04-19 22:45:00|10264.6|10256.6|10256.1|10252.1|10264.6|10258.6|10254.1|10249.6|44
1650408600000|2022-04-19 22:50:00|10255.6|10251.6|10257.1|10253.1|10259.6|10255.6|10254.1|10250.1|32
1650408900000|2022-04-19 22:55:00|10259.6|10251.6|10269|10265|10270.6|10265.6|10257.1|10251.6|110
1650409200000|2022-04-19 23:00:00|10269.1|10265.1|10257.1|10253.1|10272.6|10267.6|10251.5|10247.5|74
1650409500000|2022-04-19 23:05:00|10257.2|10253.2|10269.4|10261.4|10270.5|10265.9|10257.2|10253.2|229
1650409800000|2022-04-19 23:10:00|10269.5|10261.5|10263.4|10255.4|10270.4|10265.4|10258.4|10254.4|66
1650410100000|2022-04-19 23:15:00|10261.9|10257.9|10268.9|10264.9|10270.9|10266.9|10260.5|10256.4|64
1650410400000|2022-04-19 23:20:00|10271.4|10263.4|10269.3|10265.3|10272.4|10268.4|10268.4|10262.3|146
1650410700000|2022-04-19 23:25:00|10269.4|10265.4|10334.2|10330.2|10348.2|10342.2|10266.8|10259.8|1107
1650411000000|2022-04-19 23:30:00|10334.7|10330.7|10324.6|10320.6|10340.6|10333.6|10315.6|10311.6|285
1650411300000|2022-04-19 23:35:00|10326.1|10322.1|10354.7|10350.7|10363.2|10356.8|10321.2|10317.2|281
1650411600000|2022-04-19 23:40:00|10354.8|10350.8|10351.2|10347.2|10357.7|10353.7|10342.2|10338.2|243
1650411900000|2022-04-19 23:45:00|10352.2|10344.2|10335.1|10327.1|10353.2|10347.7|10327.1|10323.1|211
1650412200000|2022-04-19 23:50:00|10331.2|10327.2|10326.6|10322.6|10337.1|10332.6|10325.1|10321.1|90
1650412500000|2022-04-19 23:55:00|10326.1|10322.1|10322.7|10318.7|10327.2|10323.2|10313.2|10308.2|176
1650412800000|2022-04-20 00:00:00|10314.2|10310.2|10320.1|10316.1|10342.5|10338.5|10308.2|10304.2|770
1650413100000|2022-04-20 00:05:00|10319.6|10315.6|10323.1|10319.1|10338.1|10333|10309.1|10305.1|214
1650413400000|2022-04-20 00:10:00|10322.6|10318.6|10324.1|10320.1|10326.6|10322.6|10312.6|10308.6|248
1650413700000|2022-04-20 00:15:00|10323.2|10319.2|10328.6|10324.6|10332.6|10328.6|10314.7|10310.7|216
1650414000000|2022-04-20 00:20:00|10327.6|10323.6|10321.6|10317.6|10332.6|10328.6|10309.1|10305.1|165
1650414300000|2022-04-20 00:25:00|10321.1|10317.1|10326.1|10322.1|10329.6|10325.6|10321.1|10317.1|104
1650414600000|2022-04-20 00:30:00|10325.2|10321.2|10326.1|10322.1|10328.1|10323.6|10321.6|10317.6|32
1650414900000|2022-04-20 00:35:00|10327|10323|10318.6|10314.6|10328.1|10324.1|10312.6|10308.6|87
1650415200000|2022-04-20 00:40:00|10318.1|10314.1|10330.6|10326.6|10333.1|10329.1|10313.6|10309.6|141
1650415500000|2022-04-20 00:45:00|10331.1|10327.1|10330.6|10326.6|10334.1|10330.1|10325.6|10321.6|111
1650415800000|2022-04-20 00:50:00|10331|10327|10322.6|10318.6|10333|10329|10318.6|10314.6|94
1650416100000|2022-04-20 00:55:00|10322.1|10318.1|10272.2|10268.2|10324|10320|10260.3|10256.3|736
1650416400000|2022-04-20 01:00:00|10273.7|10269.7|10274.2|10270.2|10291.7|10287.7|10263.2|10259.2|548
1650416700000|2022-04-20 01:05:00|10273.7|10269.7|10227.3|10223.3|10279.7|10275.7|10213.4|10208.8|984
1650417000000|2022-04-20 01:10:00|10227.2|10223.2|10234.2|10230.2|10244.2|10239.7|10219.8|10215.8|398
1650417300000|2022-04-20 01:15:00|10233.2|10229.2|10208.7|10204.7|10233.2|10229.2|10200.8|10196.8|622
1650417600000|2022-04-20 01:20:00|10208.8|10204.8|10215.3|10211.3|10215.3|10211.3|10191.8|10187.8|435
1650417900000|2022-04-20 01:25:00|10215.8|10211.8|10212.3|10208.3|10217.8|10213.8|10193.9|10189.9|279
1650418200000|2022-04-20 01:30:00|10212.8|10208.8|10206.8|10202.8|10226.3|10222.3|10201.8|10197.8|360
1650418500000|2022-04-20 01:35:00|10206.3|10202.3|10216.3|10212.3|10224.2|10219.8|10206.3|10202.3|260
1650418800000|2022-04-20 01:40:00|10215.8|10211.8|10219.3|10215.3|10222.8|10218.8|10209.8|10205.8|186
1650419100000|2022-04-20 01:45:00|10219.8|10215.8|10238.3|10234.3|10247.7|10243.7|10215.3|10211.3|503
1650419400000|2022-04-20 01:50:00|10239.8|10235.8|10227.3|10223.3|10240.3|10236.3|10225.3|10221.3|209
1650419700000|2022-04-20 01:55:00|10227.8|10223.8|10231.3|10227.3|10234.7|10230.7|10220.3|10216.3|190
1650420000000|2022-04-20 02:00:00|10231.8|10227.8|10228.3|10224.3|10231.8|10227.8|10218.3|10214.3|153
1650420300000|2022-04-20 02:05:00|10228.8|10224.8|10248.7|10244.7|10252.2|10248.2|10225.3|10221.3|234
1650420600000|2022-04-20 02:10:00|10249.7|10245.7|10268.6|10264.6|10269.6|10265.6|10247.7|10243.7|587
1650420900000|2022-04-20 02:15:00|10269.1|10265.1|10267.6|10263.6|10277|10273|10262.1|10258.1|312
1650421200000|2022-04-20 02:20:00|10268.1|10264.1|10269.5|10265.5|10287.5|10283.5|10267.5|10263.5|365
1650421500000|2022-04-20 02:25:00|10269|10265|10298.5|10294.5|10302|10298|10266.5|10262.5|360
1650421800000|2022-04-20 02:30:00|10297.1|10293.1|10313.1|10309.1|10314|10310|10286.6|10282.6|448
1650422100000|2022-04-20 02:35:00|10312.5|10308.5|10310.5|10306.5|10317.5|10313.5|10305|10301|301
1650422400000|2022-04-20 02:40:00|10310|10306|10298.5|10294.5|10312.5|10308.5|10295|10291|227
1650422700000|2022-04-20 02:45:00|10297.5|10293.5|10291.9|10287.9|10304.5|10300.5|10288.4|10284.4|233
1650423000000|2022-04-20 02:50:00|10291.4|10287.4|10290.5|10286.5|10294.4|10290.4|10281|10277|414
1650423300000|2022-04-20 02:55:00|10291|10287|10320.9|10316.9|10325.4|10321.4|10290|10286|663
1650423600000|2022-04-20 03:00:00|10321.4|10317.4|10331.4|10327.4|10332.9|10328.9|10313.4|10309.4|634
1650423900000|2022-04-20 03:05:00|10329.9|10325.9|10335.4|10331.4|10338.9|10334.9|10323.4|10319.4|395
1650424200000|2022-04-20 03:10:00|10335.9|10331.9|10335.4|10331.4|10338.8|10334.8|10322.9|10318.9|506
1650424500000|2022-04-20 03:15:00|10336.4|10332.4|10322.4|10318.4|10337.4|10333.4|10311.9|10307.9|893
1650424800000|2022-04-20 03:20:00|10322.9|10318.9|10325.4|10321.4|10333.9|10329.9|10318.9|10314.9|229
1650425100000|2022-04-20 03:25:00|10324.9|10320.9|10325.3|10321.3|10334.3|10330.3|10315.9|10311.9|302
1650425400000|2022-04-20 03:30:00|10325.4|10321.4|10323.4|10319.4|10331.4|10327.4|10318.9|10314.9|361
1650425700000|2022-04-20 03:35:00|10322.9|10318.9|10320.3|10316.3|10329.3|10325.3|10317.8|10313.8|312
1650426000000|2022-04-20 03:40:00|10321.3|10317.3|10317.3|10313.3|10321.3|10317.3|10313.8|10309.8|222
1650426300000|2022-04-20 03:45:00|10316.8|10312.8|10309.3|10305.3|10319.8|10315.8|10307.3|10303.3|545
1650426600000|2022-04-20 03:50:00|10309.8|10305.8|10307.3|10303.3|10312.8|10308.8|10305.3|10301.3|473
1650426900000|2022-04-20 03:55:00|10306.8|10302.8|10308.8|10304.8|10311.3|10307.3|10305.3|10301.3|432
1650427200000|2022-04-20 04:00:00|10308.3|10304.3|10297.3|10293.3|10312.3|10308.3|10296.3|10292.3|583
1650427500000|2022-04-20 04:05:00|10296.8|10292.8|10306.3|10302.3|10307.8|10303.8|10294.8|10290.8|159
1650427800000|2022-04-20 04:10:00|10307.3|10303.3|10305.2|10301.2|10308.7|10304.7|10303.3|10299.3|379
1650428100000|2022-04-20 04:15:00|10305.7|10301.7|10316.3|10312.3|10319.7|10315.7|10302.7|10298.7|569
1650428400000|2022-04-20 04:20:00|10316.2|10312.2|10307.3|10303.3|10321.7|10317.7|10306.2|10302.2|106
1650428700000|2022-04-20 04:25:00|10306.8|10302.8|10316.8|10312.8|10317.3|10313.3|10305.3|10301.3|53
1650429000000|2022-04-20 04:30:00|10316.7|10312.7|10301.2|10297.2|10316.7|10312.7|10301.2|10297.2|101
1650429300000|2022-04-20 04:35:00|10301.7|10297.7|10278.8|10274.8|10303.7|10299.7|10275.2|10271.2|1005
1650429600000|2022-04-20 04:40:00|10279.3|10275.3|10296.8|10292.8|10299.7|10295.7|10279.3|10275.3|453
1650429900000|2022-04-20 04:45:00|10296.7|10292.7|10289.2|10285.2|10299.2|10295.2|10289.2|10285.2|270
1650430200000|2022-04-20 04:50:00|10289.7|10285.7|10291.2|10287.2|10292.2|10288.2|10286.7|10282.7|73
1650430500000|2022-04-20 04:55:00|10292.2|10288.2|10294.2|10290.2|10294.7|10290.7|10290.2|10286.2|260
1650430800000|2022-04-20 05:00:00|10293.7|10289.7|10302.7|10298.7|10309.2|10305.2|10289.7|10285.7|494
1650431100000|2022-04-20 05:05:00|10302.2|10298.2|10329.6|10325.6|10333.6|10329.6|10302.2|10298.2|341
1650431400000|2022-04-20 05:10:00|10330.6|10326.6|10324.6|10320.6|10332.6|10328.6|10324.1|10320.1|371
1650431700000|2022-04-20 05:15:00|10325.1|10321.1|10319.1|10315.1|10328.1|10324.1|10317.6|10313.6|324
1650432000000|2022-04-20 05:20:00|10318.6|10314.6|10331.1|10327.1|10332.1|10328.1|10318.6|10314.6|376
1650432300000|2022-04-20 05:25:00|10332|10328|10321.1|10317.1|10334.6|10330.6|10315.6|10310.6|164
1650432600000|2022-04-20 05:30:00|10319.1|10315.1|10340.6|10336.6|10356.5|10352.5|10319.1|10315.1|537
1650432900000|2022-04-20 05:35:00|10341.1|10337.1|10330.6|10326.6|10350.1|10346.1|10329.1|10325.1|323
1650433200000|2022-04-20 05:40:00|10331.5|10327.5|10335.1|10331.1|10344.1|10340.1|10331.5|10327.5|165
1650433500000|2022-04-20 05:45:00|10334.6|10330.6|10334.5|10330.5|10339.6|10335.6|10328.1|10324.1|448
1650433800000|2022-04-20 05:50:00|10335|10331|10299.1|10295.1|10336|10332|10293.6|10289.6|553
1650434100000|2022-04-20 05:55:00|10299.6|10295.6|10285.6|10281.6|10309.1|10305.1|10282|10278|346
1650434400000|2022-04-20 06:00:00|10286|10282|10244.2|10240.2|10293.1|10289.1|10244.2|10240.2|801
1650434700000|2022-04-20 06:05:00|10245.6|10241.6|10249.1|10245.1|10255.1|10251.1|10232.2|10228.2|614
1650435000000|2022-04-20 06:10:00|10250|10246|10264.5|10260.5|10269.1|10265.1|10249.1|10245.1|342
1650435300000|2022-04-20 06:15:00|10265|10261|10263.5|10259.5|10272.5|10268.5|10255|10251|495
1650435600000|2022-04-20 06:20:00|10263|10259|10271.5|10267.5|10272|10268|10258|10254|491
1650435900000|2022-04-20 06:25:00|10271|10267|10298|10294|10305|10301|10267.5|10263.5|493
1650436200000|2022-04-20 06:30:00|10298.5|10294.5|10303.9|10299.9|10307.9|10303.9|10295|10291|288
1650436500000|2022-04-20 06:35:00|10304.9|10300.9|10318.4|10314.4|10322.9|10318.9|10304.9|10300.9|669
1650436800000|2022-04-20 06:40:00|10318.9|10314.9|10317.8|10313.8|10321.4|10317.4|10307.9|10303.9|500
1650437100000|2022-04-20 06:45:00|10318.8|10314.8|10313.3|10309.3|10334.3|10330.3|10304.3|10300.3|378
1650437400000|2022-04-20 06:50:00|10313.8|10309.8|10322.8|10318.8|10328.8|10322.8|10303.4|10299.4|524
1650437700000|2022-04-20 06:55:00|10323.8|10319.8|10315.8|10311.8|10331.2|10327.2|10307.8|10303.8|562
1650438000000|2022-04-20 07:00:00|10317.2|10313.2|10339.7|10335.7|10344.2|10340.2|10317.2|10313.2|642
1650438300000|2022-04-20 07:05:00|10340.2|10336.2|10328.8|10324.8|10348.2|10344.2|10312.8|10308.8|554
1650438600000|2022-04-20 07:10:00|10328.3|10324.3|10324.8|10320.8|10331.8|10327.8|10310.3|10306.3|237
1650438900000|2022-04-20 07:15:00|10324.3|10320.3|10334.2|10330.2|10342.7|10338.7|10322.8|10318.8|323
1650439200000|2022-04-20 07:20:00|10334.7|10330.7|10335.7|10331.7|10352.7|10348.7|10328.6|10324.6|479
1650439500000|2022-04-20 07:25:00|10336.7|10332.7|10332.2|10328.2|10340.7|10336.7|10314.2|10310.2|886
1650439800000|2022-04-20 07:30:00|10331.7|10327.7|10319.7|10315.7|10334.7|10330.7|10314.8|10310.8|634
1650440100000|2022-04-20 07:35:00|10320.2|10316.2|10298.3|10294.3|10320.2|10316.2|10290.8|10286.8|561
1650440400000|2022-04-20 07:40:00|10297.3|10293.3|10348.7|10344.7|10348.7|10344.7|10295.8|10291.8|535
1650440700000|2022-04-20 07:45:00|10349.2|10345.2|10350.1|10346.1|10361.1|10357.1|10340.2|10336.2|686
1650441000000|2022-04-20 07:50:00|10350.6|10346.6|10348.7|10344.7|10360.1|10356.1|10339.7|10335.7|375
1650441300000|2022-04-20 07:55:00|10348.2|10344.2|10336.6|10332.6|10360|10356|10336.6|10332.6|545
1650441600000|2022-04-20 08:00:00|10342.3|10338.3|10338.6|10334.6|10359.5|10355.5|10336.6|10332.6|476
1650441900000|2022-04-20 08:05:00|10337.6|10333.6|10319.2|10315.2|10346.5|10342.5|10311.7|10307.7|1069
1650442200000|2022-04-20 08:10:00|10319.7|10315.7|10323.6|10319.6|10329.6|10325.6|10304.7|10300.7|845
1650442500000|2022-04-20 08:15:00|10322.6|10318.6|10352|10348|10352|10348|10312.7|10308.7|522
1650442800000|2022-04-20 08:20:00|10351.6|10347.6|10327.6|10323.6|10355.1|10351.1|10320.2|10316.2|792
1650443100000|2022-04-20 08:25:00|10326.2|10322.2|10297.6|10293.6|10334.1|10330.1|10297.6|10291|1235
1650443400000|2022-04-20 08:30:00|10297|10293|10318.6|10314.6|10320.1|10316.1|10275.6|10271.6|1249
1650443700000|2022-04-20 08:35:00|10317.1|10313.1|10316.5|10312.5|10322|10318|10299.6|10295.6|489
1650444000000|2022-04-20 08:40:00|10316|10312|10338.4|10334.4|10342|10338|10313.5|10309.5|542
1650444300000|2022-04-20 08:45:00|10337.3|10334.5|10323.5|10319.5|10342.4|10339.5|10312.4|10308.5|444
1650444600000|2022-04-20 08:50:00|10323.4|10319.4|10318.5|10314.5|10330.9|10327.5|10300.5|10297.7|319
1650444900000|2022-04-20 08:55:00|10317.6|10313.6|10305.5|10301.5|10322.9|10318.9|10295.7|10291.7|481
1650445200000|2022-04-20 09:00:00|10307.4|10303.4|10319.4|10315.4|10322.4|10318.6|10300.5|10296.5|324
1650445500000|2022-04-20 09:05:00|10319.3|10316.5|10307.5|10303.5|10325.5|10322.4|10287.4|10283.6|458
1650445800000|2022-04-20 09:10:00|10308.4|10305.6|10314.4|10310.4|10324.4|10320.5|10296.5|10292.5|340
1650446100000|2022-04-20 09:15:00|10313.4|10310.6|10307.5|10303.5|10323.4|10319.4|10302.4|10298.5|257
1650446400000|2022-04-20 09:20:00|10306|10302|10301.6|10297.6|10310|10306|10299|10295|257
1650446700000|2022-04-20 09:25:00|10301.5|10298.7|10275.6|10271.6|10310|10306.7|10266.7|10263.9|738
1650447000000|2022-04-20 09:30:00|10275.5|10272.7|10290.5|10286.5|10301.5|10298.6|10274.5|10270.6|609
1650447300000|2022-04-20 09:35:00|10290|10286|10283|10279|10291.5|10288.6|10274.4|10270.5|296
1650447600000|2022-04-20 09:40:00|10283.5|10279.5|10260.6|10256.6|10293.5|10289.7|10256.5|10253.1|459
1650447900000|2022-04-20 09:45:00|10261.6|10257.6|10277.5|10273.5|10282.5|10278.6|10256.5|10252.6|532
1650448200000|2022-04-20 09:50:00|10275.4|10272.6|10278.7|10274.7|10284.5|10280.5|10261.5|10257.6|305
1650448500000|2022-04-20 09:55:00|10278.6|10274.6|10283.7|10279.7|10289.7|10285.8|10274.7|10270.7|574
1650448800000|2022-04-20 10:00:00|10283.6|10280.8|10282.7|10279.9|10291.7|10287.8|10276.8|10273.4|770
1650449100000|2022-04-20 10:05:00|10282.9|10278.9|10296.8|10292.8|10300.8|10297|10279.8|10276.8|477
1650449400000|2022-04-20 10:10:00|10296.7|10293.9|10288.8|10284.8|10299.8|10295.8|10281.7|10278.8|290
1650449700000|2022-04-20 10:15:00|10288.6|10285.8|10279.9|10275.9|10289.8|10286.9|10274.8|10271.9|454
1650450000000|2022-04-20 10:20:00|10280.8|10276.8|10298.7|10295.9|10303.8|10299.9|10278.8|10274.9|348
1650450300000|2022-04-20 10:25:00|10298.8|10294.8|10299.7|10295.7|10314.7|10311.8|10291.7|10287.7|512
1650450600000|2022-04-20 10:30:00|10299.6|10296.8|10295.8|10291.8|10304.3|10300.8|10285.7|10281.8|297
1650450900000|2022-04-20 10:35:00|10295.7|10291.7|10303.8|10299.8|10304.7|10300.7|10291.7|10288.8|140
1650451200000|2022-04-20 10:40:00|10304.2|10300.2|10299.8|10295.8|10308.8|10305.8|10283.8|10281|579
1650451500000|2022-04-20 10:45:00|10299.6|10296.8|10286.8|10284|10302.8|10299.9|10286.7|10283.9|396
1650451800000|2022-04-20 10:50:00|10286.9|10282.9|10285.8|10283|10288.9|10285|10275.8|10271.9|403
1650452100000|2022-04-20 10:55:00|10286|10282|10285.9|10281.9|10293.9|10290|10280|10276|232
1650452400000|2022-04-20 11:00:00|10285.8|10283|10285.8|10283|10299.8|10296.9|10282.8|10279.9|318
1650452700000|2022-04-20 11:05:00|10286.8|10282.8|10293.8|10289.8|10299.8|10296.9|10284.8|10281.9|225
1650453000000|2022-04-20 11:10:00|10293.3|10289.3|10299.8|10295.8|10301.7|10298.8|10284.8|10280.8|238
1650453300000|2022-04-20 11:15:00|10298.8|10294.8|10311.7|10307.7|10320.1|10316.8|10292.6|10289.7|556
1650453600000|2022-04-20 11:20:00|10312.7|10308.7|10322.7|10318.7|10324.5|10321.7|10310.7|10306.7|370
1650453900000|2022-04-20 11:25:00|10323.6|10319.6|10326.6|10322.6|10329.6|10325.8|10317.6|10313.7|443
1650454200000|2022-04-20 11:30:00|10325.6|10321.6|10340.6|10336.6|10340.6|10336.7|10324.5|10320.6|488
1650454500000|2022-04-20 11:35:00|10339.6|10335.6|10359.5|10356.7|10364.6|10361.6|10337.5|10333.6|1295
1650454800000|2022-04-20 11:40:00|10359.6|10355.6|10352.7|10348.7|10364.4|10361.6|10346.6|10342.7|589
1650455100000|2022-04-20 11:45:00|10352.6|10349.8|10365.6|10361.6|10370.5|10367.7|10347.5|10344.6|913
1650455400000|2022-04-20 11:50:00|10364.5|10361.7|10368.6|10364.6|10372.4|10369.6|10353.5|10349.6|889
1650455700000|2022-04-20 11:55:00|10368.5|10365.7|10363.5|10360.7|10376.5|10372.7|10362.5|10358.6|799
1650456000000|2022-04-20 12:00:00|10362.5|10359.7|10389.6|10385.6|10389.6|10385.6|10350.6|10346.6|1123
1650456300000|2022-04-20 12:05:00|10388.5|10385.7|10370.6|10366.6|10393.6|10389.7|10369.5|10366.6|1099
1650456600000|2022-04-20 12:10:00|10372.6|10368.6|10357.7|10354.9|10378.1|10374.7|10357.7|10354.8|570
1650456900000|2022-04-20 12:15:00|10355.7|10352.9|10338.8|10334.8|10356.8|10353.9|10330.7|10327.9|1343
1650457200000|2022-04-20 12:20:00|10338.7|10335.9|10327.7|10323.7|10342.7|10338.8|10317.6|10314.7|1055
1650457500000|2022-04-20 12:25:00|10327.6|10324.8|10321.8|10317.8|10333.7|10329.8|10308.7|10304.8|997
1650457800000|2022-04-20 12:30:00|10321.6|10318.8|10315.8|10311.8|10332.7|10328.8|10304.7|10300.8|962
1650458100000|2022-04-20 12:35:00|10314.8|10310.8|10300.8|10296.8|10314.8|10310.9|10280.8|10277.4|1306
1650458400000|2022-04-20 12:40:00|10299.8|10295.8|10300.8|10296.8|10308.2|10304.4|10289.7|10285.8|800
1650458700000|2022-04-20 12:45:00|10299.7|10296.9|10297.7|10294.9|10305.8|10301.9|10290.8|10287.8|658
1650459000000|2022-04-20 12:50:00|10296.8|10292.8|10300.8|10296.8|10313.7|10309.9|10292.8|10289.7|990
1650459300000|2022-04-20 12:55:00|10302.7|10298.7|10301.7|10297.7|10308.7|10304.8|10282.7|10279.7|679
1650459600000|2022-04-20 13:00:00|10302.7|10298.7|10324.5|10321.7|10336.5|10333.6|10292.6|10288.8|2585
1650459900000|2022-04-20 13:05:00|10323.5|10320.7|10311.6|10307.6|10333.3|10330.5|10308.5|10304.6|1199
1650460200000|2022-04-20 13:10:00|10310.6|10306.6|10297.6|10294.8|10314.5|10310.7|10275.9|10271.9|2160
1650460500000|2022-04-20 13:15:00|10298.7|10294.7|10269|10265|10311.1|10307.7|10264.9|10261.6|1613
1650460800000|2022-04-20 13:20:00|10268.9|10266.1|10281.9|10277.9|10296.8|10293|10265.9|10263|1422
1650461100000|2022-04-20 13:25:00|10280.9|10276.9|10271|10267|10282.9|10279|10260.5|10256.5|1746
1650461400000|2022-04-20 13:30:00|10270|10266|10273.9|10269.9|10295.8|10292.9|10260.9|10258|1786
1650461700000|2022-04-20 13:35:00|10273|10269|10295.8|10291.8|10296.3|10292.9|10262.8|10259.9|1107
1650462000000|2022-04-20 13:40:00|10294.7|10291.9|10300.7|10297.9|10310.6|10307.7|10287.7|10284.8|1349
1650462300000|2022-04-20 13:45:00|10301.8|10297.8|10281.8|10277.8|10307.8|10303.9|10275.8|10272.4|1028
1650462600000|2022-04-20 13:50:00|10280.9|10276.9|10270.8|10266.8|10288.8|10285|10264.9|10260.9|1082
1650462900000|2022-04-20 13:55:00|10269.8|10265.8|10284.7|10281.9|10288.8|10285|10257.9|10254.9|1621
1650463200000|2022-04-20 14:00:00|10283.7|10280.9|10212|10208|10285.3|10281.9|10201|10197.6|4258
1650463500000|2022-04-20 14:05:00|10210.1|10206.1|10208.2|10204.2|10215.1|10212.2|10193|10190.1|2465
1650463800000|2022-04-20 14:10:00|10207.2|10203.2|10194.2|10190.2|10212.2|10208.3|10165.1|10161.7|3176
1650464100000|2022-04-20 14:15:00|10193.1|10190.3|10187|10184.2|10199.2|10195.3|10156.1|10152.2|2661
1650464400000|2022-04-20 14:20:00|10187.1|10183.1|10194|10191.2|10200.1|10197.2|10164|10160.1|1648
1650464700000|2022-04-20 14:25:00|10195.1|10191.1|10187.1|10183.1|10199.6|10196.8|10161.2|10157.2|2226
1650465000000|2022-04-20 14:30:00|10178.3|10170.3|10248.8|10244.8|10300.4|10296.4|10177.6|10169.6|8475
1650465300000|2022-04-20 14:35:00|10249.6|10246.8|10271.8|10267.8|10283.6|10280.2|10244.8|10241.8|4506
1650465600000|2022-04-20 14:40:00|10270.7|10267.9|10315.5|10312.7|10316|10312.7|10267.8|10263.8|3984
1650465900000|2022-04-20 14:45:00|10315.6|10311.6|10279.6|10275.6|10328.6|10324.7|10275.6|10272.7|2919
1650466200000|2022-04-20 14:50:00|10279.7|10275.7|10271.8|10267.8|10302.8|10299.9|10260.8|10256.9|2607
1650466500000|2022-04-20 14:55:00|10270.8|10266.8|10283.7|10280.9|10299.6|10295.8|10258|10254.6|1856
1650466800000|2022-04-20 15:00:00|10282.7|10279.9|10298.5|10295.7|10299.7|10296.7|10268.7|10264.8|1419
1650467100000|2022-04-20 15:05:00|10298.6|10294.6|10297.6|10293.6|10323.3|10320.5|10289.6|10286.7|1862
1650467400000|2022-04-20 15:10:00|10296.6|10293.8|10208.7|10204.7|10297.6|10293.8|10193.3|10189.9|4023
1650467700000|2022-04-20 15:15:00|10206.7|10202.7|10213.7|10209.7|10232.7|10229.7|10200.6|10197.7|2035
1650468000000|2022-04-20 15:20:00|10211.6|10208.8|10183.6|10180.8|10213.7|10210.8|10162.3|10158.3|3213
1650468300000|2022-04-20 15:25:00|10184.7|10180.7|10220.6|10216.6|10231.6|10228.7|10182.7|10179.7|2790
1650468600000|2022-04-20 15:30:00|10219.7|10215.7|10216.7|10212.7|10230.7|10227.8|10202.7|10199.7|1926
1650468900000|2022-04-20 15:35:00|10216.6|10213.8|10193.7|10189.7|10225.6|10222.8|10181.7|10178.8|1763
1650469200000|2022-04-20 15:40:00|10192.7|10189.9|10118.9|10114.9|10197.7|10194.8|10095.9|10092.1|6020
1650469500000|2022-04-20 15:45:00|10119.8|10115.8|10103.7|10100.9|10148.8|10145|10089.9|10087|4150
1650469800000|2022-04-20 15:50:00|10102.8|10098.8|10018.1|10014.1|10106.8|10103.9|10010.8|10006.8|5645
1650470100000|2022-04-20 15:55:00|10019.9|10015.9|10045.9|10041.9|10057|10054|10019.9|10015.9|2634
1650470400000|2022-04-20 16:00:00|10046.4|10042.4|10005.9|10003.1|10056.9|10053|10000.9|9998|3370
1650470700000|2022-04-20 16:05:00|10007|10003|10019.8|10017|10031.9|10029|9985.9|9982.5|2970
1650471000000|2022-04-20 16:10:00|10019.9|10015.9|10034.7|10030.7|10048.7|10044.8|10015.8|10011.9|2435
1650471300000|2022-04-20 16:15:00|10033.7|10029.7|10072.7|10068.7|10077.9|10074.5|10028.3|10024.9|2499
1650471600000|2022-04-20 16:20:00|10072.5|10069.7|10094.6|10091.8|10099.7|10096.8|10069.6|10065.7|1978
1650471900000|2022-04-20 16:25:00|10093.7|10090.9|10082.8|10078.8|10109.7|10106.8|10073.7|10069.8|1471
1650472200000|2022-04-20 16:30:00|10081.8|10077.8|10119.7|10115.7|10121.2|10117.8|10071.7|10068.8|1515
1650472500000|2022-04-20 16:35:00|10119.6|10116.8|10113.7|10109.7|10134.7|10131.7|10101.7|10097.8|1586
1650472800000|2022-04-20 16:40:00|10112.6|10109.8|10119.6|10115.6|10125.6|10121.7|10100.6|10096.7|981
1650473100000|2022-04-20 16:45:00|10118.6|10114.6|10148.5|10145.7|10151.4|10147.4|10115.7|10111.7|1717
1650473400000|2022-04-20 16:50:00|10148.6|10144.6|10153.5|10150.7|10170.5|10166.5|10144.5|10141.5|1775
1650473700000|2022-04-20 16:55:00|10153.6|10149.6|10180.5|10176.5|10185.4|10182.5|10152.5|10149.6|1670
1650474000000|2022-04-20 17:00:00|10180.4|10176.4|10192.3|10189.5|10197.4|10194|10176.8|10173.4|1653
1650474300000|2022-04-20 17:05:00|10193.4|10189.4|10217.2|10214.4|10225.3|10222.4|10191.3|10187.4|2595
1650474600000|2022-04-20 17:10:00|10217.3|10213.3|10245.3|10241.3|10261.3|10257.9|10216.2|10213.3|2484
1650474900000|2022-04-20 17:15:00|10245.4|10241.4|10264.2|10261.4|10272.2|10269.4|10240.2|10236.4|2181
1650475200000|2022-04-20 17:20:00|10265.3|10261.3|10285|10282.2|10289.1|10285.2|10245.2|10241.4|2738
1650475500000|2022-04-20 17:25:00|10284|10281.2|10282|10279.2|10295.1|10292.2|10274.1|10271.2|1651
1650475800000|2022-04-20 17:30:00|10281|10278.2|10292.2|10288.2|10313|10310.2|10269.7|10266.9|2533
1650476100000|2022-04-20 17:35:00|10290.1|10287.3|10294.1|10290.1|10295.5|10292.1|10271.1|10268.1|1588
1650476400000|2022-04-20 17:40:00|10294|10291.2|10271.1|10267.1|10298|10295.1|10258|10254.2|1718
1650476700000|2022-04-20 17:45:00|10272|10268|10275.9|10273.1|10279.5|10276.2|10242.1|10238.2|1748
1650477000000|2022-04-20 17:50:00|10277.1|10274.1|10254.1|10250.1|10279.1|10276.1|10232.2|10228.8|2186
1650477300000|2022-04-20 17:55:00|10254|10251.2|10255.1|10251.1|10261.1|10258.2|10241|10238.1|1438
1650477600000|2022-04-20 18:00:00|10257.1|10253.1|10263.9|10259.9|10274|10271|10248|10245|2144
1650477900000|2022-04-20 18:05:00|10264.7|10261.9|10249.1|10245.1|10271|10268|10239.1|10235.2|2249
1650478200000|2022-04-20 18:10:00|10249|10246.2|10247|10244.2|10264|10260.5|10243|10239.1|1847
1650478500000|2022-04-20 18:15:00|10249.9|10245.9|10181.1|10177.1|10261.9|10258.5|10177|10174.2|4400
1650478800000|2022-04-20 18:20:00|10181.9|10179.1|10172.1|10169.3|10202|10199.1|10168|10165.2|3460
1650479100000|2022-04-20 18:25:00|10173|10170.2|10211.9|10207.9|10228.9|10225.5|10173|10170.2|5171
1650479400000|2022-04-20 18:30:00|10212|10208|10221.4|10217.4|10229|10225.1|10203|10199.1|1727
1650479700000|2022-04-20 18:35:00|10221.5|10217.5|10235|10231|10241.9|10238.1|10201.9|10199|832
1650480000000|2022-04-20 18:40:00|10234.9|10230.9|10236|10232|10240.9|10238|10226.9|10223.5|361
1650480300000|2022-04-20 18:45:00|10235|10231|10234.9|10232.1|10239|10235.1|10230.9|10227.1|363
1650480600000|2022-04-20 18:50:00|10235|10231|10228.1|10224.1|10236|10233.1|10223.1|10220.1|393
1650480900000|2022-04-20 18:55:00|10227|10224.2|10213.1|10209.1|10227.1|10224.2|10208.6|10205.2|585
1650481200000|2022-04-20 19:00:00|10212|10209.2|10232|10228|10234|10231.1|10212|10208.6|428
1650481500000|2022-04-20 19:05:00|10232.8|10230|10227.8|10225|10237|10234.1|10220.8|10216.9|198
1650481800000|2022-04-20 19:10:00|10228|10224|10251.9|10249.1|10253|10250|10228|10224|289
1650482100000|2022-04-20 19:15:00|10251.8|10249|10262.8|10258.8|10262.8|10259.9|10240.8|10237.4|410
1650482400000|2022-04-20 19:20:00|10263.7|10260.9|10276.9|10272.9|10280.8|10277.9|10262.3|10258.9|782
1650482700000|2022-04-20 19:25:00|10278.8|10274.8|10278.8|10276|10286.8|10282.9|10274.8|10272|600
1650483000000|2022-04-20 19:30:00|10279.9|10275.9|10281.9|10277.9|10287.9|10284.9|10277.8|10273.9|365
1650483300000|2022-04-20 19:35:00|10281.7|10278.9|10289.8|10285.8|10307.8|10304.9|10281.7|10277.8|1227
1650483600000|2022-04-20 19:40:00|10291.6|10287.6|10286.8|10282.8|10295.8|10292.8|10282.7|10279.7|278
1650483900000|2022-04-20 19:45:00|10285.8|10281.8|10273.8|10269.8|10288.8|10285.8|10271.7|10267.9|587
1650484200000|2022-04-20 19:50:00|10273.7|10270.9|10249.8|10247|10276.8|10273.9|10249.7|10245.8|435
1650484500000|2022-04-20 19:55:00|10248.9|10244.9|10246.9|10242.9|10262.9|10259.9|10240.9|10236.9|598
1650484800000|2022-04-20 20:00:00|10246.4|10242.4|10244.9|10240.9|10246.9|10244|10230.8|10227.9|347
1650485100000|2022-04-20 20:05:00|10243.4|10239.4|10241.9|10237.9|10259.9|10256.9|10236.8|10233.9|286
1650485400000|2022-04-20 20:10:00|10240.9|10236.9|10255.8|10251.8|10259.7|10256.9|10240.8|10236.9|187
1650485700000|2022-04-20 20:15:00|10254.7|10251.9|10257.9|10253.9|10261.4|10258|10252.7|10249.4|178
1650486000000|2022-04-20 20:20:00|10258.4|10254.4|10265.8|10263|10266.9|10263|10255.7|10251.9|76
1650486300000|2022-04-20 20:25:00|10266.7|10263.9|10251.9|10247.9|10268.9|10265|10250.8|10247.9|226
1650486600000|2022-04-20 20:30:00|10250.8|10248|10257.8|10253.8|10262.9|10259|10249.8|10245.9|80
1650486900000|2022-04-20 20:35:00|10256.7|10253.9|10256.3|10252.3|10261.2|10257.8|10248.8|10245.9|121
1650487200000|2022-04-20 20:40:00|10256.4|10252.4|10247.9|10243.9|10258.8|10254.9|10240.9|10237.9|133
1650487500000|2022-04-20 20:45:00|10247.8|10243.8|10235.9|10231.9|10250.4|10247|10231.8|10228.9|304
1650487800000|2022-04-20 20:50:00|10233.9|10229.9|10238.9|10234.9|10242.9|10240|10232.8|10228.9|123
1650488100000|2022-04-20 20:55:00|10238.4|10234.4|10239.9|10235.9|10244.4|10240.4|10234.9|10230.9|163
1650492000000|2022-04-20 22:00:00|10250.8|10242.8|10231.8|10227.8|10255.8|10248|10228.4|10223.3|134
1650492300000|2022-04-20 22:05:00|10232.3|10228.3|10245.4|10237.4|10245.4|10242|10232.3|10226.3|56
1650492600000|2022-04-20 22:10:00|10239.8|10237|10245.1|10241.1|10249.6|10243.2|10239.8|10237|29
1650492900000|2022-04-20 22:15:00|10245|10241|10235.5|10231.5|10245|10242.1|10234.9|10231|68
1650493200000|2022-04-20 22:20:00|10236|10232|10214|10210|10236|10232|10213.5|10209.5|137
1650493500000|2022-04-20 22:25:00|10213.5|10209.5|10211.1|10207.1|10227.6|10223.6|10210.6|10206.6|128
1650493800000|2022-04-20 22:30:00|10210.6|10206.6|10208.7|10204.7|10213.8|10209.3|10200.8|10196.8|120
1650494100000|2022-04-20 22:35:00|10207.2|10203.2|10213.2|10209.2|10219.2|10215.3|10207.2|10201.7|57
1650494400000|2022-04-20 22:40:00|10212.3|10208.3|10211.8|10203.8|10214.2|10210.2|10204.3|10200.3|42
1650494700000|2022-04-20 22:45:00|10209.3|10205.3|10210.7|10206.7|10212.1|10208.3|10204.2|10200.2|44
1650495000000|2022-04-20 22:50:00|10210.2|10206.2|10220.6|10216.6|10238|10234|10210.2|10206.2|307
1650495300000|2022-04-20 22:55:00|10221.1|10217.1|10213.1|10209.1|10221.1|10217.1|10212.1|10206.6|39
1650495600000|2022-04-20 23:00:00|10210|10207.2|10222.1|10218.1|10222.1|10219.2|10205|10201.6|64
1650495900000|2022-04-20 23:05:00|10225.6|10217.6|10221.6|10217.6|10225.6|10220.1|10216.9|10213.1|28
1650496200000|2022-04-20 23:10:00|10222.1|10218.1|10222.4|10218.4|10226|10222|10218.2|10213.6|40
1650496500000|2022-04-20 23:15:00|10222.5|10218.5|10224|10220|10224|10220|10215|10210.5|35
1650496800000|2022-04-20 23:20:00|10222.6|10218.6|10223.5|10215.5|10230.5|10226.5|10217.5|10213.5|61
1650497100000|2022-04-20 23:25:00|10222|10218|10221.5|10217.5|10225|10221|10221.5|10217.5|12
1650497400000|2022-04-20 23:30:00|10221|10217|10221.9|10217.9|10224.9|10220.9|10218.9|10215.9|20
1650497700000|2022-04-20 23:35:00|10221.4|10217.4|10221.5|10217.5|10222.6|10218.5|10213|10209|45
1650498000000|2022-04-20 23:40:00|10221|10217|10221.5|10217.5|10222.5|10219.1|10219|10215|8
1650498300000|2022-04-20 23:45:00|10222.8|10220|10227|10223|10230.5|10224.1|10222.8|10219|60
1650498600000|2022-04-20 23:50:00|10227.8|10225|10230.9|10226.9|10232.9|10230|10227.5|10223.5|43
1650498900000|2022-04-20 23:55:00|10231.4|10227.4|10230.3|10226.3|10236.5|10232.5|10230.3|10226.3|49
1650499200000|2022-04-21 00:00:00|10229.9|10225.9|10267|10263|10270.5|10266.5|10225.8|10220.3|491
1650499500000|2022-04-21 00:05:00|10266.6|10262.6|10240.5|10236.5|10267.1|10262.6|10237|10233|211
1650499800000|2022-04-21 00:10:00|10238.4|10235.6|10225.6|10221.6|10240.5|10236.6|10220.5|10217.1|297
1650500100000|2022-04-21 00:15:00|10225.1|10221.1|10205.6|10202.8|10226.1|10222.1|10204.7|10201.2|274
1650500400000|2022-04-21 00:20:00|10206.5|10203.7|10224.2|10220.2|10224.2|10220.2|10197.6|10194.2|296
1650500700000|2022-04-21 00:25:00|10223.7|10219.7|10222.7|10218.7|10225.7|10221.7|10216.7|10213.9|33
1650501000000|2022-04-21 00:30:00|10221.6|10218.8|10225.7|10221.7|10225.7|10221.8|10214.6|10210.7|65
1650501300000|2022-04-21 00:35:00|10228.2|10224.2|10238.7|10234.7|10240.7|10236.7|10227.6|10224.2|159
1650501600000|2022-04-21 00:40:00|10237.3|10233.3|10233.7|10229.7|10238.7|10234.7|10229.7|10225.7|41
1650501900000|2022-04-21 00:45:00|10234.2|10230.2|10247|10243|10253.5|10249.5|10233.2|10229.2|175
1650502200000|2022-04-21 00:50:00|10247.5|10243.5|10258.6|10254.6|10263.6|10259.6|10247.5|10243.5|218
1650502500000|2022-04-21 00:55:00|10257.1|10253.1|10246.6|10242.6|10260.6|10256.6|10240.6|10236.6|186
1650502800000|2022-04-21 01:00:00|10248.1|10244.1|10242.3|10238.3|10249.3|10245.3|10222.7|10218.7|381
1650503100000|2022-04-21 01:05:00|10241.8|10237.8|10257.6|10253.6|10257.6|10253.6|10226.8|10222.8|233
1650503400000|2022-04-21 01:10:00|10258.1|10254.1|10263.1|10259.1|10267.1|10263.1|10249.1|10245.1|253
1650503700000|2022-04-21 01:15:00|10262.7|10258.7|10260.6|10256.6|10265|10261.6|10250.8|10246.8|128
1650504000000|2022-04-21 01:20:00|10260.1|10256.1|10262.7|10258.7|10264.6|10260.6|10244.6|10240.6|141
1650504300000|2022-04-21 01:25:00|10262.6|10258.6|10268.6|10264.6|10280.6|10276.6|10262.6|10258.6|281
1650504600000|2022-04-21 01:30:00|10268.7|10264.7|10280.7|10276.7|10285.1|10281.7|10262.1|10258.1|207
1650504900000|2022-04-21 01:35:00|10281.2|10277.2|10286.2|10282.2|10291.7|10288.7|10278.2|10274.2|302
1650505200000|2022-04-21 01:40:00|10287.7|10283.7|10294.1|10290.1|10299.1|10295.1|10275.7|10271.7|264
1650505500000|2022-04-21 01:45:00|10295.1|10291.1|10309.1|10305.1|10311.6|10307.7|10291.6|10288.1|299
1650505800000|2022-04-21 01:50:00|10309.6|10305.6|10291.1|10287.1|10310.1|10306.1|10290.7|10286.7|305
1650506100000|2022-04-21 01:55:00|10290.2|10286.2|10301.7|10297.7|10302.7|10298.7|10288.1|10283.1|226
1650506400000|2022-04-21 02:00:00|10301.5|10298.7|10312.1|10308.1|10315.6|10311.7|10301.5|10297.7|260
1650506700000|2022-04-21 02:05:00|10312.5|10308.5|10314.6|10310.6|10315.6|10312.7|10309.5|10305.6|148
1650507000000|2022-04-21 02:10:00|10314.1|10310.1|10325|10321|10329.6|10326.6|10314.1|10310.1|379
1650507300000|2022-04-21 02:15:00|10323.5|10320.7|10321.5|10318.7|10328.6|10324.7|10316.5|10313.1|229
1650507600000|2022-04-21 02:20:00|10320.5|10317.7|10317.1|10313.1|10322.5|10318.7|10303.6|10299.6|478
1650507900000|2022-04-21 02:25:00|10316.6|10312.6|10323.5|10319.5|10324.5|10321.5|10307.4|10304.5|255
1650508200000|2022-04-21 02:30:00|10322.5|10318.5|10327|10323|10328.5|10324.6|10309.4|10306.5|622
1650508500000|2022-04-21 02:35:00|10326.9|10322.9|10332.4|10328.4|10342.3|10338.3|10317.5|10313.5|545
1650508800000|2022-04-21 02:40:00|10332.8|10328.8|10333.4|10329.4|10336.4|10333.4|10327.3|10324.4|575
1650509100000|2022-04-21 02:45:00|10332.5|10328.5|10327.3|10324.5|10339.9|10336.5|10325.4|10321.4|248
1650509400000|2022-04-21 02:50:00|10327.4|10323.4|10308.4|10304.4|10330.4|10326.5|10307.3|10303.4|745
1650509700000|2022-04-21 02:55:00|10308.3|10305.5|10307.4|10303.4|10315.4|10312.4|10300.9|10296.9|204
1650510000000|2022-04-21 03:00:00|10306.3|10303.5|10304.2|10301.4|10308.4|10304.4|10294.3|10291.4|346
1650510300000|2022-04-21 03:05:00|10304.3|10301.5|10317.3|10313.3|10322.3|10318.3|10302.9|10298.9|149
1650510600000|2022-04-21 03:10:00|10316.2|10313.4|10323.2|10319.2|10329.5|10326.3|10314.8|10310.8|385
1650510900000|2022-04-21 03:15:00|10323.3|10319.3|10327.2|10323.2|10327.2|10324.3|10317.1|10313.2|498
1650511200000|2022-04-21 03:20:00|10326.2|10322.2|10321.2|10317.2|10326.2|10322.3|10319.1|10315.2|62
1650511500000|2022-04-21 03:25:00|10320.8|10316.8|10309.2|10305.2|10321.2|10317.2|10306.2|10302.2|187
1650511800000|2022-04-21 03:30:00|10309.1|10305.1|10306.3|10302.3|10313.3|10309.3|10303.1|10299.3|327
1650512100000|2022-04-21 03:35:00|10306.8|10302.8|10303.3|10299.3|10310.7|10306.7|10302.2|10299.2|265
1650512400000|2022-04-21 03:40:00|10302.3|10298.3|10306.2|10303.4|10309.3|10306.4|10301.2|10297.8|301
1650512700000|2022-04-21 03:45:00|10306.3|10302.3|10305.2|10301.2|10310.8|10307.4|10304.2|10300.2|337
1650513000000|2022-04-21 03:50:00|10304.2|10301.4|10296.7|10292.7|10306.2|10303.3|10291.7|10287.7|261
1650513300000|2022-04-21 03:55:00|10297.2|10293.2|10299.2|10295.2|10306.2|10303.3|10293.2|10289.2|334
1650513600000|2022-04-21 04:00:00|10299.7|10295.7|10297.6|10293.6|10305.2|10302.3|10297.1|10293.6|434
1650513900000|2022-04-21 04:05:00|10298|10295.2|10301.1|10297.1|10301.1|10298.2|10296|10293.1|233
1650514200000|2022-04-21 04:10:00|10303|10299|10304.6|10300.6|10304.7|10300.7|10297.1|10294.1|86
1650514500000|2022-04-21 04:15:00|10303.1|10300.3|10304.1|10300.1|10307.6|10302.2|10303|10299.1|37
1650514800000|2022-04-21 04:20:00|10304|10301.2|10298.1|10294.1|10304.6|10301.2|10297.5|10294.1|45
1650515100000|2022-04-21 04:25:00|10298|10295.2|10303.6|10299.6|10305.1|10302.1|10297.1|10293.1|315
1650515400000|2022-04-21 04:30:00|10303.1|10299.1|10300.1|10296.1|10305.1|10301.2|10298|10295.1|222
1650515700000|2022-04-21 04:35:00|10300.6|10296.6|10296.1|10292.1|10304.1|10300.2|10295.9|10292.1|62
1650516000000|2022-04-21 04:40:00|10295|10292.2|10296.1|10292.1|10300.1|10296.7|10295|10291.6|189
1650516300000|2022-04-21 04:45:00|10295.9|10293.1|10301|10297|10302|10298.1|10295|10291.6|299
1650516600000|2022-04-21 04:50:00|10300.9|10298.1|10301.1|10297.1|10308.5|10305.2|10299.9|10296.1|409
1650516900000|2022-04-21 04:55:00|10300.9|10298.1|10298.5|10294.5|10301.1|10298.2|10294.9|10292|36
1650517200000|2022-04-21 05:00:00|10299|10295|10297.5|10293.5|10299|10295|10291.9|10288.1|97
1650517500000|2022-04-21 05:05:00|10298|10294|10299.9|10297.1|10304|10301|10295.9|10293|62
1650517800000|2022-04-21 05:10:00|10301|10297|10315.4|10311.4|10317.9|10313.9|10296.9|10294|134
1650518100000|2022-04-21 05:15:00|10315.9|10311.9|10332.4|10328.4|10332.9|10329.9|10313.9|10309.9|221
1650518400000|2022-04-21 05:20:00|10330.8|10328|10327.8|10323.8|10332.4|10328.4|10324.8|10319.4|116
1650518700000|2022-04-21 05:25:00|10327.3|10323.3|10324|10320|10329.8|10325.9|10321|10317|395
1650519000000|2022-04-21 05:30:00|10323.9|10321.1|10319|10315|10330.5|10326.5|10318.9|10315|291
1650519300000|2022-04-21 05:35:00|10318.9|10316.1|10295|10291|10320|10317.1|10295|10291|303
1650519600000|2022-04-21 05:40:00|10294.8|10292|10308|10304|10309|10305.1|10294.8|10291|221
1650519900000|2022-04-21 05:45:00|10306.9|10304.1|10315.8|10313|10316.8|10313|10299.9|10296.4|296
1650520200000|2022-04-21 05:50:00|10316.8|10314|10341.3|10337.3|10343.9|10341|10316.4|10312.4|452
1650520500000|2022-04-21 05:55:00|10340.8|10336.8|10355.4|10351.4|10360.3|10355.2|10339.7|10335.8|334
1650520800000|2022-04-21 06:00:00|10355.9|10351.9|10363.3|10359.3|10370.7|10366.7|10355.4|10351.4|588
1650521100000|2022-04-21 06:05:00|10362.8|10358.8|10354.8|10350.8|10366.9|10363|10352.7|10349.3|457
1650521400000|2022-04-21 06:10:00|10353.8|10349.8|10364.8|10360.8|10367.8|10364|10346.4|10342.4|380
1650521700000|2022-04-21 06:15:00|10363.4|10359.4|10356.8|10352.8|10374.8|10370.9|10355.7|10351.8|583
1650522000000|2022-04-21 06:20:00|10356.7|10353.9|10341.8|10337.8|10356.9|10353.9|10340.7|10337.8|287
1650522300000|2022-04-21 06:25:00|10342.7|10339.9|10336.9|10332.9|10343.8|10339.9|10330.8|10327.4|274
1650522600000|2022-04-21 06:30:00|10337.4|10333.4|10338.9|10334.9|10350.8|10346.9|10333.8|10330.8|794
1650522900000|2022-04-21 06:35:00|10337.9|10333.9|10353.8|10349.8|10354.9|10350.9|10334.8|10330.9|267
1650523200000|2022-04-21 06:40:00|10354.8|10350.8|10354.8|10350.8|10362.7|10358.7|10343.8|10339.9|229
1650523500000|2022-04-21 06:45:00|10355.7|10352.9|10340.9|10336.9|10361.8|10357.9|10337.9|10333.9|324
1650523800000|2022-04-21 06:50:00|10339.9|10335.9|10349.8|10345.8|10355.8|10351.8|10333.9|10330.9|224
1650524100000|2022-04-21 06:55:00|10349.7|10346.9|10354.9|10350.9|10356.9|10353|10336.7|10333.8|231
1650524400000|2022-04-21 07:00:00|10353.9|10349.9|10344.8|10342|10353.9|10349.9|10328.9|10324.9|324
1650524700000|2022-04-21 07:05:00|10345.9|10341.9|10350.8|10346.8|10356.8|10352.8|10336.9|10332.9|231
1650525000000|2022-04-21 07:10:00|10348.7|10345.9|10326.8|10322.8|10350.8|10346.8|10324.7|10320.9|325
1650525300000|2022-04-21 07:15:00|10325.7|10322.9|10357.7|10353.7|10361.7|10357.8|10322.8|10318.9|475
1650525600000|2022-04-21 07:20:00|10356.7|10352.7|10365|10361|10370.5|10367.1|10353.6|10350.7|500
1650525900000|2022-04-21 07:25:00|10364.5|10360.5|10395.5|10391.5|10404.5|10401.6|10364.4|10360.5|1544
1650526200000|2022-04-21 07:30:00|10394|10390|10373.5|10369.5|10400|10396|10366.5|10362.6|780
1650526500000|2022-04-21 07:35:00|10374|10370|10393.9|10389.9|10402.4|10398.4|10374|10370|455
1650526800000|2022-04-21 07:40:00|10394.4|10390.4|10414.1|10410.1|10427.6|10423.2|10387|10383|1388
1650527100000|2022-04-21 07:45:00|10414.6|10410.6|10396.1|10392.1|10415.1|10411.1|10391.2|10387.2|577
1650527400000|2022-04-21 07:50:00|10395.6|10391.6|10386|10382|10399.1|10395.2|10380|10376.1|484
1650527700000|2022-04-21 07:55:00|10386.5|10382.5|10397.1|10393.1|10409.1|10405.1|10383.1|10379.1|527
1650528000000|2022-04-21 08:00:00|10398|10394|10394.6|10390.6|10406.1|10402.1|10379|10375.2|508
1650528300000|2022-04-21 08:05:00|10395.1|10391.1|10382.7|10378.7|10404.1|10400.1|10371.2|10367.3|774
1650528600000|2022-04-21 08:10:00|10382.2|10378.2|10376.2|10372.2|10392.6|10388.6|10372|10368.1|323
1650528900000|2022-04-21 08:15:00|10377.9|10375.1|10381.1|10377.1|10388.6|10384.6|10360.2|10356.8|493
1650529200000|2022-04-21 08:20:00|10382|10378|10383.5|10379.5|10397.3|10393.3|10372.1|10368.1|437
1650529500000|2022-04-21 08:25:00|10383.9|10379.9|10358.1|10354.1|10389|10385.1|10349.2|10345.8|824
1650529800000|2022-04-21 08:30:00|10355.6|10351.6|10294.3|10290.3|10366.2|10362.3|10278.3|10275.3|2252
1650530100000|2022-04-21 08:35:00|10295.1|10292.3|10325.5|10321.5|10326.9|10322.9|10295.1|10291.3|925
1650530400000|2022-04-21 08:40:00|10324.6|10320.6|10320|10316|10338.4|10334.5|10317.6|10313.6|733
1650530700000|2022-04-21 08:45:00|10319.5|10315.5|10328.4|10325.6|10332.5|10328.6|10316.4|10312.5|518
1650531000000|2022-04-21 08:50:00|10327.4|10324.6|10315.6|10311.6|10327.5|10324.6|10297.6|10294.2|534
1650531300000|2022-04-21 08:55:00|10314.7|10310.7|10322.7|10318.7|10329.6|10325.6|10303.7|10300.6|687
1650531600000|2022-04-21 09:00:00|10323.6|10320.8|10310.2|10306.2|10328|10324.7|10306.5|10302.6|535
1650531900000|2022-04-21 09:05:00|10309.7|10305.7|10301.7|10297.7|10327.6|10323.7|10299.6|10296.7|415
1650532200000|2022-04-21 09:10:00|10299.7|10296.9|10289.7|10286.9|10312.7|10308.8|10288.7|10284.8|617
1650532500000|2022-04-21 09:15:00|10289.9|10285.9|10292.8|10288.8|10320.6|10316.6|10285.7|10281.9|627
1650532800000|2022-04-21 09:20:00|10291.3|10287.3|10297.6|10293.6|10300.7|10296.7|10272.8|10268.8|622
1650533100000|2022-04-21 09:25:00|10298.6|10294.6|10314.5|10311.7|10321.2|10317.2|10293.5|10289.6|548
1650533400000|2022-04-21 09:30:00|10316.6|10312.6|10317.2|10313.2|10326.5|10323.1|10310.6|10307.7|372
1650533700000|2022-04-21 09:35:00|10316.7|10312.7|10326.5|10323.7|10337.1|10333.7|10314.7|10310.7|452
1650534000000|2022-04-21 09:40:00|10327.6|10323.6|10340.2|10336.2|10343.5|10338|10322.7|10319.3|427
1650534300000|2022-04-21 09:45:00|10339.7|10335.7|10328.7|10324.7|10352.6|10348.6|10326.6|10323.7|526
1650534600000|2022-04-21 09:50:00|10329.1|10325.1|10325.7|10321.7|10337.7|10334.8|10324.6|10321.7|233
1650534900000|2022-04-21 09:55:00|10323.9|10319.9|10312.7|10308.7|10329.7|10325.7|10312.6|10308.7|556
1650535200000|2022-04-21 10:00:00|10311.6|10308.8|10278|10274|10314.7|10310.8|10265.9|10263.1|841
1650535500000|2022-04-21 10:05:00|10277.1|10273.1|10278.8|10276|10292.8|10288.9|10269|10265|727
1650535800000|2022-04-21 10:10:00|10279.8|10275.8|10291.5|10287.5|10301.3|10297.9|10278.8|10275.8|679
1650536100000|2022-04-21 10:15:00|10290|10286|10321.5|10317.5|10323.9|10319.9|10277.4|10273.5|747
1650536400000|2022-04-21 10:20:00|10321.4|10318.6|10329.5|10325.5|10329.5|10326.1|10314.4|10310.5|529
1650536700000|2022-04-21 10:25:00|10328.4|10325.6|10306.5|10302.5|10333.4|10329.6|10304|10300.6|649
1650537000000|2022-04-21 10:30:00|10307|10303|10300.5|10296.5|10310.5|10306.6|10296.5|10292.5|347
1650537300000|2022-04-21 10:35:00|10301.5|10297.5|10306.5|10302.5|10311|10307.6|10291.4|10288.5|329
1650537600000|2022-04-21 10:40:00|10305.4|10302.6|10307.3|10304.5|10308.4|10304.5|10285.4|10282.5|383
1650537900000|2022-04-21 10:45:00|10305.5|10303.3|10305.4|10301.4|10307.3|10303.3|10296.3|10292.4|214
1650538200000|2022-04-21 10:50:00|10306.3|10302.3|10301.1|10297.1|10307.7|10303.7|10290.4|10286.4|379
1650538500000|2022-04-21 10:55:00|10301.2|10297.2|10289.4|10285.4|10304.2|10301.3|10286.3|10283.3|306
1650538800000|2022-04-21 11:00:00|10288.9|10284.9|10290.4|10286.4|10300.4|10296.5|10281.4|10278|403
1650539100000|2022-04-21 11:05:00|10288.5|10284.5|10281.3|10278.5|10289.9|10285.9|10269.4|10266.5|469
1650539400000|2022-04-21 11:10:00|10281.4|10277.4|10288.4|10285.6|10291|10287.6|10277.5|10274.2|265
1650539700000|2022-04-21 11:15:00|10287.6|10283.6|10308.5|10304.5|10316.4|10312.5|10285.4|10282.5|623
1650540000000|2022-04-21 11:20:00|10308.4|10305.6|10307.6|10303.6|10321.1|10318.2|10298.1|10294.2|757
1650540300000|2022-04-21 11:25:00|10307.2|10303.2|10322.1|10318.1|10331.1|10327.2|10306.5|10303.1|322
1650540600000|2022-04-21 11:30:00|10323.1|10319.1|10314|10311.2|10330.1|10327.2|10302.7|10298.7|459
1650540900000|2022-04-21 11:35:00|10314.2|10310.2|10295.2|10291.2|10314.2|10310.3|10292.1|10289.2|340
1650541200000|2022-04-21 11:40:00|10296|10293.2|10305.2|10301.2|10309.1|10305.3|10291.1|10287.2|296
1650541500000|2022-04-21 11:45:00|10306.1|10302.1|10299.2|10295.2|10307.1|10303.2|10288.1|10284.2|398
1650541800000|2022-04-21 11:50:00|10298.1|10295.3|10309.1|10305.1|10312.6|10308.6|10291.1|10287.2|804
1650542100000|2022-04-21 11:55:00|10308|10305.2|10305.1|10301.1|10314.1|10311.2|10300|10297.1|317
1650542400000|2022-04-21 12:00:00|10304.1|10300.1|10311.9|10309.1|10317|10313.2|10295.1|10292.1|761
1650542700000|2022-04-21 12:05:00|10312|10308|10320|10316|10320|10317.1|10302.9|10299.1|537
1650543000000|2022-04-21 12:10:00|10319|10315|10317|10313|10320|10317.1|10297.1|10293.1|562
1650543300000|2022-04-21 12:15:00|10315.9|10313.1|10325.8|10321.8|10329.8|10326|10305.9|10302|700
1650543600000|2022-04-21 12:20:00|10324.7|10321.9|10304.8|10302|10326.9|10324|10303.9|10299.9|528
1650543900000|2022-04-21 12:25:00|10303.9|10301.1|10296.1|10292.1|10311|10307|10282.1|10278.1|1088
1650544200000|2022-04-21 12:30:00|10297.1|10293.1|10301.1|10298.3|10310.2|10307.2|10296|10292.2|458
1650544500000|2022-04-21 12:35:00|10301|10298.2|10314.9|10312.1|10325.4|10322|10301|10298.1|764
1650544800000|2022-04-21 12:40:00|10316|10312|10292.1|10288.1|10318|10315|10290|10286.1|821
1650545100000|2022-04-21 12:45:00|10290.9|10288|10287|10283|10294.5|10291.1|10281.9|10278|541
1650545400000|2022-04-21 12:50:00|10288|10284|10234.9|10230.9|10291|10287.6|10224.4|10220.5|3217
1650545700000|2022-04-21 12:55:00|10235.4|10231.4|10233.3|10229.3|10242.3|10239.3|10223.4|10220.4|1632
1650546000000|2022-04-21 13:00:00|10234.1|10231.3|10324.9|10320.9|10329|10326|10217.2|10213.2|5235
1650546300000|2022-04-21 13:05:00|10326.7|10323.9|10363.8|10359.8|10368.8|10365.9|10326.7|10323.9|3173
1650546600000|2022-04-21 13:10:00|10362.7|10359.9|10370.7|10366.7|10378.8|10374.9|10353.8|10350.8|2241
1650546900000|2022-04-21 13:15:00|10370.8|10366.8|10394.5|10391.7|10400.6|10396.7|10364.6|10360.7|4272
1650547200000|2022-04-21 13:20:00|10394.6|10390.6|10386.5|10383.7|10405.9|10402.5|10382.7|10379.7|4156
1650547500000|2022-04-21 13:25:00|10386.6|10382.6|10385.4|10382.6|10394.5|10391.6|10379.4|10375.6|1811
1650547800000|2022-04-21 13:30:00|10386.5|10382.5|10412.3|10409.5|10420.5|10417.6|10383.5|10380.1|3982
1650548100000|2022-04-21 13:35:00|10412.4|10408.4|10390.4|10387.6|10428.9|10425.5|10390.4|10387.4|2558
1650548400000|2022-04-21 13:40:00|10390.3|10387.5|10366.3|10362.3|10399.4|10395.5|10356.3|10352.4|2683
1650548700000|2022-04-21 13:45:00|10365.2|10362.4|10387.4|10383.4|10391.2|10388.4|10353.2|10350.3|1890
1650549000000|2022-04-21 13:50:00|10386.3|10383.5|10410.3|10406.3|10411.3|10407.4|10377.3|10374.5|1898
1650549300000|2022-04-21 13:55:00|10409.3|10405.3|10465.4|10461.4|10469.2|10466.4|10409.3|10405.3|4392
1650549600000|2022-04-21 14:00:00|10466.2|10463.4|10446.1|10443.3|10473.1|10470|10445|10442.2|3086
1650549900000|2022-04-21 14:05:00|10447.1|10443.1|10437.2|10433.2|10465|10462.1|10431.2|10428.4|2181
1650550200000|2022-04-21 14:10:00|10436.3|10432.3|10466|10463.2|10466|10463.2|10435.1|10432.2|1645
1650550500000|2022-04-21 14:15:00|10466.9|10464.1|10513.7|10509.7|10516.7|10513.8|10466.9|10463.1|4111
1650550800000|2022-04-21 14:20:00|10512.7|10509.9|10515.9|10511.9|10535.2|10531.8|10500.9|10498|3341
1650551100000|2022-04-21 14:25:00|10514.9|10512.1|10525.9|10521.9|10532.9|10529|10502.9|10500|1567
1650551400000|2022-04-21 14:30:00|10524|10521.2|10483.3|10479.3|10524.9|10522.1|10480.3|10477.3|2298
1650551700000|2022-04-21 14:35:00|10482.1|10478.4|10480.2|10476.2|10491.3|10488.4|10465.3|10462.4|2349
1650552000000|2022-04-21 14:40:00|10479.1|10476.3|10458.1|10454.1|10485.2|10482.2|10448|10445|2559
1650552300000|2022-04-21 14:45:00|10457|10454.2|10428.2|10425.4|10458.1|10454.2|10410.3|10407.4|3121
1650552600000|2022-04-21 14:50:00|10428.3|10424.3|10417.1|10414.3|10434.3|10431.3|10389.5|10386.7|2689
1650552900000|2022-04-21 14:55:00|10418.2|10414.2|10369.3|10366.5|10418.2|10415.3|10367.2|10363.8|2784
1650553200000|2022-04-21 15:00:00|10370.3|10367.5|10394.2|10390.2|10406.3|10402.3|10366.8|10363.4|2651
1650553500000|2022-04-21 15:05:00|10394.1|10391.3|10399|10396.2|10403.2|10400.2|10379.3|10376.3|2140
1650553800000|2022-04-21 15:10:00|10398|10395.2|10338.5|10335.7|10398.1|10395.3|10331.5|10328.5|3517
1650554100000|2022-04-21 15:15:00|10338.6|10334.6|10342.4|10338.4|10353.4|10349.7|10322.9|10319.5|2291
1650554400000|2022-04-21 15:20:00|10342.5|10338.5|10341.3|10338.5|10350.4|10347.5|10324.4|10321.5|1935
1650554700000|2022-04-21 15:25:00|10341.4|10337.4|10374.2|10370.2|10394.1|10390.3|10327.4|10324.4|4298
1650555000000|2022-04-21 15:30:00|10373.3|10369.3|10359.2|10355.2|10384.1|10380.2|10339.1|10336.2|2009
1650555300000|2022-04-21 15:35:00|10358.2|10354.2|10350.3|10346.3|10378.2|10374.3|10345.2|10341.3|1343
1650555600000|2022-04-21 15:40:00|10350.2|10347.4|10352.4|10348.4|10359.4|10356|10331.3|10328.3|1230
1650555900000|2022-04-21 15:45:00|10352.3|10349.5|10396.1|10392.1|10400|10397.1|10341.3|10337.4|1547
1650556200000|2022-04-21 15:50:00|10395|10392.2|10417|10413|10420.1|10417|10384.2|10381.3|1798
1650556500000|2022-04-21 15:55:00|10415.1|10412.3|10417.1|10413.1|10432|10428.1|10409.1|10405.2|1408
1650556800000|2022-04-21 16:00:00|10416.1|10413.3|10450.6|10447.8|10451.9|10449|10416|10413.1|1994
1650557100000|2022-04-21 16:05:00|10451.6|10448.8|10447.6|10444.8|10452.7|10449.3|10430.7|10427.9|1372
1650557400000|2022-04-21 16:10:00|10448.7|10444.7|10426.9|10424.1|10457.6|10453.8|10420.8|10417|1572
1650557700000|2022-04-21 16:15:00|10427.8|10425|10404.9|10402.1|10432.9|10429|10399.9|10396|1335
1650558000000|2022-04-21 16:20:00|10406|10402|10403.9|10399.9|10408|10405.1|10383.9|10380.1|1174
1650558300000|2022-04-21 16:25:00|10404.6|10401.8|10379|10375|10409.8|10407|10376.9|10374|1098
1650558600000|2022-04-21 16:30:00|10377.9|10375.1|10367|10363|10382|10379.1|10351.7|10347.7|1394
1650558900000|2022-04-21 16:35:00|10367.9|10363.9|10343.2|10340.4|10374|10370.1|10335.2|10331.3|1463
1650559200000|2022-04-21 16:40:00|10344.3|10340.3|10353.1|10350.3|10358.2|10355.3|10337.2|10334.3|1125
1650559500000|2022-04-21 16:45:00|10354.1|10351.3|10291.5|10287.5|10356.2|10353.3|10274.5|10271.4|2984
1650559800000|2022-04-21 16:50:00|10290.4|10287.6|10282.3|10278.3|10290.4|10287.6|10257.5|10253.6|2759
1650560100000|2022-04-21 16:55:00|10281.4|10277.4|10284.1|10281.3|10295.2|10292.3|10277.3|10273.4|1166
1650560400000|2022-04-21 17:00:00|10285.2|10282.4|10285.2|10281.2|10306.1|10302.7|10280.1|10276.2|1308
1650560700000|2022-04-21 17:05:00|10284.2|10280.2|10319.1|10315.1|10324|10320.1|10282.1|10278.2|1756
1650561000000|2022-04-21 17:10:00|10318|10315.2|10347|10343|10348|10345|10318|10314.1|1336
1650561300000|2022-04-21 17:15:00|10345.9|10343.1|10341|10338.2|10351|10348.1|10323.1|10320.2|1329
1650561600000|2022-04-21 17:20:00|10342.1|10338.1|10346|10342|10361.9|10359|10328|10324.1|1595
1650561900000|2022-04-21 17:25:00|10342.9|10340.1|10323|10319|10344|10341.1|10291.9|10288|1677
1650562200000|2022-04-21 17:30:00|10322|10319.2|10337.1|10333.1|10354.9|10351|10322|10318|1375
1650562500000|2022-04-21 17:35:00|10337|10334.2|10273.5|10270.7|10338.1|10334.7|10250.6|10246.7|3100
1650562800000|2022-04-21 17:40:00|10273.6|10269.6|10275.7|10271.7|10287.6|10283.6|10261.7|10257.7|1074
1650563100000|2022-04-21 17:45:00|10276.3|10272.3|10282.5|10279.7|10290.3|10287.5|10259.7|10255.7|1163
1650563400000|2022-04-21 17:50:00|10282.7|10278.7|10282.6|10278.6|10286.6|10282.7|10263.6|10259.7|1434
1650563700000|2022-04-21 17:55:00|10284|10280|10290.7|10286.7|10300.4|10296.6|10268.1|10264.6|1295
1650564000000|2022-04-21 18:00:00|10289.6|10285.6|10301.5|10297.5|10309.6|10306.6|10283.5|10279.6|1341
1650564300000|2022-04-21 18:05:00|10300.4|10296.4|10256.1|10252.1|10300.4|10296.4|10219.7|10216.7|3420
1650564600000|2022-04-21 18:10:00|10256.5|10252.5|10233.7|10229.7|10275.5|10271.6|10228.6|10224.7|2190
1650564900000|2022-04-21 18:15:00|10232.6|10229.8|10284.4|10280.4|10298.8|10295.5|10218.1|10214.7|2880
1650565200000|2022-04-21 18:20:00|10284.3|10281.5|10314.1|10310.1|10328.2|10324.3|10271.2|10267.3|2419
1650565500000|2022-04-21 18:25:00|10314.2|10310.2|10381.4|10378.6|10393.4|10390.5|10314.2|10310.2|6312
1650565800000|2022-04-21 18:30:00|10382.3|10379.5|10393.2|10390.4|10426.2|10423.2|10375.4|10371.5|3235
1650566100000|2022-04-21 18:35:00|10393.1|10390.3|10390.2|10386.2|10411.2|10408.3|10385.9|10382.2|1226
1650566400000|2022-04-21 18:40:00|10391.2|10387.2|10395.1|10391.1|10400.2|10396.3|10384.1|10381.2|778
1650566700000|2022-04-21 18:45:00|10395|10392.2|10385.1|10381.1|10399.1|10395.2|10376.4|10372.4|575
1650567000000|2022-04-21 18:50:00|10384.1|10380.1|10392|10388|10392.8|10390|10376|10372.1|835
1650567300000|2022-04-21 18:55:00|10392.5|10388.5|10378.1|10374.1|10392.5|10388.5|10375|10372.1|310
1650567600000|2022-04-21 19:00:00|10377.2|10373.2|10359.1|10356.3|10379.1|10375.2|10353.2|10349.4|1235
1650567900000|2022-04-21 19:05:00|10359.3|10355.3|10347.3|10343.3|10365.2|10361.3|10344.2|10341.4|543
1650568200000|2022-04-21 19:10:00|10347.2|10343.2|10323.4|10320.6|10352.2|10348.4|10315.6|10311.6|1042
1650568500000|2022-04-21 19:15:00|10324.4|10321.6|10312.5|10308.5|10332.5|10328.5|10307.5|10304.1|790
1650568800000|2022-04-21 19:20:00|10311.5|10307.5|10313.4|10309.4|10322.4|10318.6|10305.5|10302.6|399
1650569100000|2022-04-21 19:25:00|10314.4|10311.6|10338.3|10334.3|10341.3|10337.4|10314.4|10311.4|561
1650569400000|2022-04-21 19:30:00|10339.3|10335.3|10340.3|10337.5|10349.8|10345.9|10338.2|10335.3|339
1650569700000|2022-04-21 19:35:00|10341.2|10338.4|10337.2|10334.4|10342.3|10338.5|10328.3|10325|297
1650570000000|2022-04-21 19:40:00|10338.1|10335.3|10331.4|10327.4|10340.4|10337.4|10330.3|10326.4|260
1650570300000|2022-04-21 19:45:00|10331.3|10327.3|10347.1|10344.3|10350.2|10346.4|10331.3|10327.3|418
1650570600000|2022-04-21 19:50:00|10348|10345.2|10360.3|10356.3|10368.2|10365.2|10348|10345.2|544
1650570900000|2022-04-21 19:55:00|10359.2|10356.4|10366.7|10362.7|10369.2|10366.3|10356.2|10353.2|390
1650571200000|2022-04-21 20:00:00|10367.1|10363.1|10371|10368.2|10373.1|10369.2|10364|10360.7|504
1650571500000|2022-04-21 20:05:00|10372|10368|10387.9|10383.9|10387.9|10385|10372|10368|410
1650571800000|2022-04-21 20:10:00|10387.8|10385|10403.9|10399.9|10404.9|10401|10383|10380|442
1650572100000|2022-04-21 20:15:00|10402.8|10400|10395.9|10391.9|10404.8|10401|10394.8|10391|373
1650572400000|2022-04-21 20:20:00|10395.8|10391.8|10400.8|10398|10400.9|10398|10393.9|10390.9|145
1650572700000|2022-04-21 20:25:00|10399.6|10395.6|10406.7|10403.9|10406.7|10403.9|10394.8|10391.9|321
1650573000000|2022-04-21 20:30:00|10407.8|10403.8|10409.9|10405.9|10411.8|10407.8|10404.7|10400.8|126
1650573300000|2022-04-21 20:35:00|10408.9|10406.1|10411.9|10407.9|10416.9|10413|10403.8|10400.9|332
1650573600000|2022-04-21 20:40:00|10410.9|10408.1|10411|10407|10414|10410.1|10406.9|10403|216
1650573900000|2022-04-21 20:45:00|10409.9|10407.1|10405.2|10401.2|10411|10407.2|10395.1|10392.2|351
1650574200000|2022-04-21 20:50:00|10404.2|10400.2|10399.2|10395.2|10405.2|10401.3|10388.1|10384.2|463
1650574500000|2022-04-21 20:55:00|10398.8|10394.8|10397.8|10393.8|10401.7|10397.7|10390.1|10386.2|408
1650578400000|2022-04-21 22:00:00|10385.3|10381.3|10394.7|10390.7|10407.3|10402.8|10380.7|10375.8|202
1650578700000|2022-04-21 22:05:00|10395.2|10391.2|10385.7|10381.7|10395.3|10391.3|10382.8|10378.8|78
1650579000000|2022-04-21 22:10:00|10384.7|10380.7|10367.7|10363.7|10385.3|10380.7|10367.6|10360.8|94
1650579300000|2022-04-21 22:15:00|10368.2|10364.2|10363.3|10355.3|10374.6|10370.6|10355.7|10352.3|104
1650579600000|2022-04-21 22:20:00|10362.2|10358.2|10369.7|10365.7|10369.7|10365.7|10361.3|10356.8|35
1650579900000|2022-04-21 22:25:00|10370.2|10366.2|10356.3|10352.3|10375.2|10368.2|10355.8|10351.8|45
1650580200000|2022-04-21 22:30:00|10355.8|10351.8|10367.7|10363.7|10370.3|10366.3|10351.7|10346.3|56
1650580500000|2022-04-21 22:35:00|10369.3|10361.3|10363.7|10359.7|10370.7|10366.7|10362.7|10358.7|26
1650580800000|2022-04-21 22:40:00|10363.2|10359.2|10372.6|10368.6|10386.1|10378.1|10350.7|10346.7|116
1650581100000|2022-04-21 22:45:00|10371.7|10367.7|10376.6|10372.6|10382.6|10376.7|10371.2|10365.1|99
1650581400000|2022-04-21 22:50:00|10376.5|10372.5|10359.2|10355.2|10381.5|10377.6|10355.2|10351.2|95
1650581700000|2022-04-21 22:55:00|10359.6|10355.6|10352.3|10348.3|10361.2|10357.2|10344.6|10339.2|74
1650582000000|2022-04-21 23:00:00|10349.9|10345.9|10345.7|10341.7|10349.9|10345.9|10338.3|10331.4|132
1650582300000|2022-04-21 23:05:00|10345.6|10342.8|10362.7|10358.7|10362.8|10358.8|10344.6|10340.7|65
1650582600000|2022-04-21 23:10:00|10365.2|10357.2|10339.6|10336.8|10365.2|10358.7|10337.8|10334.3|67
1650582900000|2022-04-21 23:15:00|10339.7|10335.7|10335.8|10331.8|10340.7|10336.9|10330.8|10327.3|128
1650583200000|2022-04-21 23:20:00|10333.7|10330.9|10335.8|10331.8|10337.3|10332.8|10330.7|10326.8|61
1650583500000|2022-04-21 23:25:00|10335.3|10331.3|10343.8|10339.8|10352.7|10348.7|10329.7|10325.3|131
1650583800000|2022-04-21 23:30:00|10343.7|10339.7|10342.3|10338.3|10351.2|10346.7|10342.3|10337.3|35
1650584100000|2022-04-21 23:35:00|10343.4|10335.4|10346.8|10338.8|10348.3|10341.8|10334.8|10330.3|35
1650584400000|2022-04-21 23:40:00|10347.3|10339.3|10349.3|10345.3|10351.2|10346.3|10339.8|10335.8|43
1650584700000|2022-04-21 23:45:00|10349.8|10345.8|10360.3|10356.3|10360.3|10356.3|10349.8|10344.3|51
1650585000000|2022-04-21 23:50:00|10360.2|10356.2|10350.8|10346.8|10360.8|10356.2|10348.7|10345.9|17
1650585300000|2022-04-21 23:55:00|10348.9|10346.1|10356.2|10352.2|10359.7|10356.9|10347.3|10343.2|43
1650585600000|2022-04-22 00:00:00|10355.8|10351.8|10396.2|10392.2|10409.8|10405.8|10355.8|10349.8|653
1650585900000|2022-04-22 00:05:00|10395.8|10391.8|10401.8|10397.8|10415.2|10410.2|10392.3|10388.3|226
1650586200000|2022-04-22 00:10:00|10400|10396|10388.3|10384.3|10401.8|10397.8|10375.8|10371.8|220
1650586500000|2022-04-22 00:15:00|10387.9|10383.9|10382.3|10378.3|10387.9|10383.9|10378.8|10374.9|51
1650586800000|2022-04-22 00:20:00|10381.8|10377.8|10375.9|10371.9|10381.8|10377.9|10369.9|10365.9|101
1650587100000|2022-04-22 00:25:00|10375.8|10371.8|10386.3|10382.3|10397.8|10393.8|10369.9|10365.9|182
1650587400000|2022-04-22 00:30:00|10386.7|10382.7|10380.8|10376.8|10387.7|10384.8|10377.8|10373.8|67
1650587700000|2022-04-22 00:35:00|10380.3|10376.3|10387.8|10383.8|10387.8|10383.8|10375.3|10371.3|58
1650588000000|2022-04-22 00:40:00|10387.6|10384.8|10385.8|10381.8|10393.3|10389.3|10385.3|10381.3|72
1650588300000|2022-04-22 00:45:00|10385.6|10382.8|10379.8|10375.8|10387.8|10383.8|10375.3|10371.3|51
1650588600000|2022-04-22 00:50:00|10380.2|10376.2|10370.2|10366.2|10380.2|10376.2|10365.7|10361.7|126
1650588900000|2022-04-22 00:55:00|10369.8|10365.8|10375.7|10371.7|10377.7|10373.7|10369.7|10365.7|45
1650589200000|2022-04-22 01:00:00|10376.2|10372.2|10352.7|10348.7|10377.6|10373.6|10348.8|10344.8|488
1650589500000|2022-04-22 01:05:00|10353.2|10349.2|10342.8|10338.8|10354.7|10350.9|10334.7|10330.7|383
1650589800000|2022-04-22 01:10:00|10341.9|10337.9|10302.8|10298.8|10345.3|10341.3|10297.8|10294.4|551
1650590100000|2022-04-22 01:15:00|10303.3|10299.3|10316.3|10312.3|10323.8|10319.8|10297.6|10293.8|402
1650590400000|2022-04-22 01:20:00|10315.8|10311.8|10321.8|10317.8|10329.8|10325.8|10307.2|10303.8|237
1650590700000|2022-04-22 01:25:00|10321.6|10318.8|10291.8|10287.8|10329.8|10325.9|10287.8|10283.8|450
1650591000000|2022-04-22 01:30:00|10290.7|10287.9|10300.8|10296.8|10309.7|10305.7|10288.6|10284.8|256
1650591300000|2022-04-22 01:35:00|10301.3|10297.3|10273.3|10269.3|10307.3|10303.9|10271.8|10267.8|318
1650591600000|2022-04-22 01:40:00|10271.3|10267.3|10284.8|10280.8|10296.7|10292.7|10270.8|10266.8|534
1650591900000|2022-04-22 01:45:00|10284.3|10280.3|10272.4|10268.4|10294.3|10290.9|10256.9|10252.9|431
1650592200000|2022-04-22 01:50:00|10273.3|10269.3|10296.7|10292.7|10297.7|10293.7|10272.4|10268.4|330
1650592500000|2022-04-22 01:55:00|10297.2|10293.2|10293.7|10289.7|10305.7|10301.9|10288.6|10284.7|322
1650592800000|2022-04-22 02:00:00|10293.8|10289.8|10279.7|10275.7|10294.7|10290.7|10271.7|10267.7|328
1650593100000|2022-04-22 02:05:00|10280.2|10276.2|10281.2|10277.2|10291.7|10287.7|10270.7|10266.7|226
1650593400000|2022-04-22 02:10:00|10281.7|10277.7|10279.7|10275.7|10286.3|10282.3|10272.6|10268.7|332
1650593700000|2022-04-22 02:15:00|10280.2|10276.2|10297.2|10293.2|10299.6|10296.6|10278.3|10274.3|227
1650594000000|2022-04-22 02:20:00|10298.1|10294.1|10306.7|10302.7|10310.7|10306.7|10293.6|10290.6|260
1650594300000|2022-04-22 02:25:00|10307.6|10303.6|10309.7|10305.7|10311.7|10307.7|10297.2|10293.2|147
1650594600000|2022-04-22 02:30:00|10311.3|10307.3|10306.6|10303.8|10315.7|10312.8|10288.6|10284.6|570
1650594900000|2022-04-22 02:35:00|10306.7|10302.7|10305.1|10301.1|10312.7|10308.7|10296.6|10292.7|266
1650595200000|2022-04-22 02:40:00|10304.7|10300.7|10316.6|10312.6|10316.6|10312.7|10299.6|10295.6|233
1650595500000|2022-04-22 02:45:00|10315.6|10311.6|10319.6|10315.6|10320.6|10316.6|10305.6|10301.6|365
1650595800000|2022-04-22 02:50:00|10319.5|10316.7|10297.1|10293.1|10321|10317.7|10291.1|10287.1|377
1650596100000|2022-04-22 02:55:00|10297.6|10293.6|10273.6|10269.6|10297.6|10293.6|10271.2|10267.2|422
1650596400000|2022-04-22 03:00:00|10274.6|10270.6|10265.7|10261.7|10283.6|10279.8|10253.2|10249.2|750
1650596700000|2022-04-22 03:05:00|10265.8|10261.8|10265.6|10261.6|10276.6|10272.6|10255.7|10251.7|599
1650597000000|2022-04-22 03:10:00|10265.7|10261.7|10261.2|10257.2|10271.5|10267.5|10250.6|10246.8|451
1650597300000|2022-04-22 03:15:00|10261.6|10257.6|10266.7|10262.7|10268.7|10264.8|10250.6|10246.7|337
1650597600000|2022-04-22 03:20:00|10267.6|10263.6|10265.5|10261.5|10271.6|10268.7|10258.1|10254.1|211
1650597900000|2022-04-22 03:25:00|10265.6|10261.6|10252.7|10248.7|10265.6|10261.6|10247.6|10243.7|310
1650598200000|2022-04-22 03:30:00|10252.5|10249.7|10271.2|10267.2|10272.7|10268.8|10252.2|10247.5|183
1650598500000|2022-04-22 03:35:00|10270.8|10266.8|10272.1|10268.1|10272.6|10269.7|10266.8|10263.6|126
1650598800000|2022-04-22 03:40:00|10272.6|10268.6|10260.5|10257.7|10272.6|10268.7|10258.5|10255.2|123
1650599100000|2022-04-22 03:45:00|10260.6|10256.6|10258.6|10254.6|10265.6|10262.7|10256.5|10252.6|85
1650599400000|2022-04-22 03:50:00|10258.5|10255.7|10274.6|10270.6|10278.1|10274.1|10247.6|10244.2|568
1650599700000|2022-04-22 03:55:00|10274.5|10271.7|10271.6|10267.6|10283.1|10279.1|10267.6|10264.6|391
1650600000000|2022-04-22 04:00:00|10271.1|10267.1|10269.6|10265.6|10276|10272.7|10266.6|10262.6|145
1650600300000|2022-04-22 04:05:00|10269.5|10265.5|10262.6|10258.6|10271.6|10267.7|10258.5|10255.6|103
1650600600000|2022-04-22 04:10:00|10262.5|10259.7|10260.6|10256.6|10264.1|10260.1|10256.5|10252.6|99
1650600900000|2022-04-22 04:15:00|10259.5|10256.7|10255.6|10251.6|10267.1|10263.7|10255.5|10251.6|115
1650601200000|2022-04-22 04:20:00|10254.7|10250.7|10260.6|10256.6|10265.6|10262.5|10254.4|10250.6|230
1650601500000|2022-04-22 04:25:00|10260.1|10256.1|10257.5|10253.5|10262.1|10258.6|10253.5|10250.6|66
1650601800000|2022-04-22 04:30:00|10257.1|10253.1|10252.5|10248.5|10259.9|10255.9|10249.4|10245.6|213
1650602100000|2022-04-22 04:35:00|10252|10248|10258.5|10254.5|10259.4|10255.4|10249.4|10245.5|84
1650602400000|2022-04-22 04:40:00|10259|10255|10268.4|10264.4|10269.4|10265.5|10257.3|10253.4|115
1650602700000|2022-04-22 04:45:00|10267.3|10264.5|10262.5|10258.5|10273.5|10270.5|10261.4|10258.5|189
1650603000000|2022-04-22 04:50:00|10261.4|10258.6|10265.5|10261.5|10267.5|10263.7|10261.4|10258.5|49
1650603300000|2022-04-22 04:55:00|10264.5|10261.7|10266.4|10262.4|10270.5|10266.5|10262.5|10259.1|426
1650603600000|2022-04-22 05:00:00|10266.5|10262.5|10270.4|10267.6|10273.9|10270.5|10260.5|10257.5|572
1650603900000|2022-04-22 05:05:00|10271.5|10267.5|10281.5|10277.5|10281.5|10278.5|10268|10264|424
1650604200000|2022-04-22 05:10:00|10281.4|10277.4|10268.4|10265.6|10282.5|10278.6|10263.6|10259.6|163
1650604500000|2022-04-22 05:15:00|10269.4|10265.4|10265.6|10261.6|10274.4|10270.6|10262.4|10258.5|387
1650604800000|2022-04-22 05:20:00|10265.4|10262.6|10256.6|10252.6|10267.5|10264.1|10252.5|10248.6|464
1650605100000|2022-04-22 05:25:00|10255.5|10252.7|10253|10249|10258.6|10254.7|10244.6|10241.2|254
1650605400000|2022-04-22 05:30:00|10253.5|10249.5|10238.5|10234.5|10253.5|10249.5|10229.6|10225.7|827
1650605700000|2022-04-22 05:35:00|10239.5|10235.7|10259.5|10255.5|10262|10258|10236.4|10232.6|273
1650606000000|2022-04-22 05:40:00|10258.5|10255.7|10258.5|10254.5|10262.5|10258.6|10249.5|10246.5|256
1650606300000|2022-04-22 05:45:00|10258.1|10254.1|10235.5|10231.5|10260|10256|10232.4|10229.1|261
1650606600000|2022-04-22 05:50:00|10235.4|10232.6|10245|10241|10253.3|10249.3|10234.4|10230.7|273
1650606900000|2022-04-22 05:55:00|10244.6|10240.6|10255.9|10251.9|10260.6|10257.6|10244.6|10240.6|131
1650607200000|2022-04-22 06:00:00|10256|10252|10251.6|10247.6|10262.5|10258.5|10239.6|10235.6|344
1650607500000|2022-04-22 06:05:00|10252.6|10248.6|10251.6|10247.6|10258.6|10254.6|10243.1|10239.1|468
1650607800000|2022-04-22 06:10:00|10252.5|10248.5|10244.5|10241.7|10255.6|10251.6|10244.5|10241.1|787
1650608100000|2022-04-22 06:15:00|10245.6|10241.6|10225.5|10221.5|10249.6|10245.7|10222.5|10219.1|464
1650608400000|2022-04-22 06:20:00|10225.6|10221.6|10223.5|10219.5|10231.5|10227.5|10209.5|10206.5|690
1650608700000|2022-04-22 06:25:00|10223.6|10219.6|10231.6|10227.6|10233.6|10229.7|10219.1|10215.1|758
1650609000000|2022-04-22 06:30:00|10231.5|10228.7|10216.5|10212.5|10234.6|10231.7|10215.4|10212.5|449
1650609300000|2022-04-22 06:35:00|10215.5|10212.7|10232.3|10229.5|10233.4|10229.6|10211.4|10207.5|406
1650609600000|2022-04-22 06:40:00|10232.5|10228.5|10231.5|10227.5|10234.9|10231.5|10220.4|10217.5|217
1650609900000|2022-04-22 06:45:00|10231.6|10227.6|10249.4|10245.4|10249.4|10246.5|10225.4|10221.5|452
1650610200000|2022-04-22 06:50:00|10249.3|10246.5|10263.3|10259.3|10267.3|10263.4|10241.3|10237.4|614
1650610500000|2022-04-22 06:55:00|10264.2|10260.2|10289.2|10285.2|10303.2|10300.3|10263.2|10260.2|1129
1650610800000|2022-04-22 07:00:00|10289|10286.2|10288.2|10284.2|10293.2|10290.3|10271.1|10268.3|530
1650611100000|2022-04-22 07:05:00|10289.6|10285.6|10302.9|10300.1|10312|10308.2|10288|10284.2|635
1650611400000|2022-04-22 07:10:00|10304|10300|10311|10307|10320|10317|10298.1|10294.1|602
1650611700000|2022-04-22 07:15:00|10310|10307.2|10312|10308|10313.1|10310.1|10295.4|10292|324
1650612000000|2022-04-22 07:20:00|10311|10307|10299.9|10295.9|10314|10310.1|10294.9|10291.2|567
1650612300000|2022-04-22 07:25:00|10300|10296|10289|10286.2|10302|10298|10286|10282.1|1072
1650612600000|2022-04-22 07:30:00|10289.1|10285.1|10294.9|10292.1|10311|10307.1|10285.9|10282.5|866
1650612900000|2022-04-22 07:35:00|10295|10291|10282.9|10280.1|10301|10297|10279.9|10276|444
1650613200000|2022-04-22 07:40:00|10284|10280|10301|10297|10303|10299.1|10277|10273|1003
1650613500000|2022-04-22 07:45:00|10300.4|10297.6|10303.1|10299.1|10309|10306.1|10294.8|10291|405
1650613800000|2022-04-22 07:50:00|10304|10300|10332.8|10328.8|10333.9|10330|10299.5|10296.1|1259
1650614100000|2022-04-22 07:55:00|10332.9|10328.9|10337.8|10333.8|10341.9|10338.9|10323|10319.9|830
1650614400000|2022-04-22 08:00:00|10339.8|10337|10318.8|10314.8|10340.8|10337|10309.9|10305.9|1123
1650614700000|2022-04-22 08:05:00|10318.7|10315.9|10300.9|10296.9|10323.7|10320.9|10296.8|10292.9|696
1650615000000|2022-04-22 08:10:00|10299.9|10295.9|10307.8|10305|10315.9|10312.1|10286.4|10283|791
1650615300000|2022-04-22 08:15:00|10306.8|10304|10273|10269|10308.9|10305|10267.9|10264.6|748
1650615600000|2022-04-22 08:20:00|10274|10270|10237|10234.2|10276|10272.2|10224.9|10219.7|1441
1650615900000|2022-04-22 08:25:00|10238.1|10234.1|10250.1|10246.1|10258.1|10254.3|10235.1|10232.2|1356
1650616200000|2022-04-22 08:30:00|10247.2|10243.2|10174.7|10170.7|10251.2|10247.8|10173.6|10170.2|2523
1650616500000|2022-04-22 08:35:00|10174.6|10171.8|10150.7|10146.7|10195.6|10191.6|10148.7|10145.7|2098
1650616800000|2022-04-22 08:40:00|10150.8|10146.8|10152.7|10148.7|10168.9|10165.5|10116.7|10113.8|2797
1650617100000|2022-04-22 08:45:00|10151.8|10147.8|10157.4|10153.4|10171.4|10168.5|10149.5|10145.5|715
1650617400000|2022-04-22 08:50:00|10157|10153|10171.3|10167.3|10179.1|10176.3|10150.3|10146.4|789
1650617700000|2022-04-22 08:55:00|10172.3|10168.3|10183.2|10179.2|10186.1|10182.1|10164.2|10160.8|1208
1650618000000|2022-04-22 09:00:00|10184.2|10180.2|10158.2|10154.2|10186.1|10182.1|10153.1|10150.2|513
1650618300000|2022-04-22 09:05:00|10157.7|10153.7|10162.1|10159.3|10165.3|10162|10143.2|10139.3|573
1650618600000|2022-04-22 09:10:00|10161.1|10158.3|10145.7|10141.7|10162.2|10159.3|10145|10141.7|408
1650618900000|2022-04-22 09:15:00|10145.2|10141.2|10165.1|10161.1|10172|10169.1|10143|10139.3|556
1650619200000|2022-04-22 09:20:00|10164.9|10162.1|10205.9|10201.9|10208.4|10205|10160.9|10158|913
1650619500000|2022-04-22 09:25:00|10206.8|10202.8|10207.8|10205|10213.5|10210.7|10196.9|10192.9|539
1650619800000|2022-04-22 09:30:00|10207.9|10203.9|10195.9|10191.9|10207.9|10205|10186.8|10183|455
1650620100000|2022-04-22 09:35:00|10196.8|10192.8|10220.9|10216.9|10224.9|10221|10193.8|10189.9|550
1650620400000|2022-04-22 09:40:00|10219.8|10217|10223.8|10221|10233.9|10230|10213.4|10209.4|604
1650620700000|2022-04-22 09:45:00|10222.9|10220.1|10224|10220|10227.7|10224.9|10203.9|10201|512
1650621000000|2022-04-22 09:50:00|10223.8|10221|10201.4|10197.4|10226|10223|10200|10197|353
1650621300000|2022-04-22 09:55:00|10202|10198|10199.1|10195.1|10206.1|10203.1|10187|10183.1|510
1650621600000|2022-04-22 10:00:00|10199|10196.2|10198.1|10195.3|10213.1|10209.2|10182|10178.1|642
1650621900000|2022-04-22 10:05:00|10199.1|10195.1|10191.2|10187.2|10202.9|10200.1|10186.1|10182.2|279
1650622200000|2022-04-22 10:10:00|10190.7|10186.7|10184.2|10180.2|10191.2|10187.3|10174.1|10170.2|493
1650622500000|2022-04-22 10:15:00|10186.2|10182.2|10171.3|10167.3|10190.6|10187.2|10167.2|10163.3|328
1650622800000|2022-04-22 10:20:00|10170.8|10166.8|10155.2|10152.4|10172.3|10169.4|10151.3|10147.4|551
1650623100000|2022-04-22 10:25:00|10155.3|10151.3|10166.2|10162.2|10167.3|10164.4|10146.3|10142.4|564
1650623400000|2022-04-22 10:30:00|10166.1|10162.1|10185.2|10181.2|10185.2|10181.3|10159.2|10155.4|446
1650623700000|2022-04-22 10:35:00|10185.4|10181.4|10204.1|10200.1|10214|10210.1|10182.1|10178.2|639
1650624000000|2022-04-22 10:40:00|10203.1|10200.3|10198|10194|10209.1|10205.3|10191|10187.1|430
1650624300000|2022-04-22 10:45:00|10197.9|10195.1|10216.9|10212.9|10232.8|10228.8|10196.9|10194.1|981
1650624600000|2022-04-22 10:50:00|10217.3|10213.3|10211.1|10207.1|10217.4|10214.2|10203|10200|394
1650624900000|2022-04-22 10:55:00|10210.2|10206.2|10219.8|10215.8|10226.8|10223.4|10210.1|10206.1|392
1650625200000|2022-04-22 11:00:00|10220.2|10216.2|10213|10209|10225.8|10222.9|10206.8|10203|440
1650625500000|2022-04-22 11:05:00|10212.9|10210.1|10232.7|10229.9|10246.7|10243.8|10207.9|10205|1095
1650625800000|2022-04-22 11:10:00|10233.7|10230.9|10228.8|10224.8|10236.9|10233.9|10218.8|10214.9|1124
1650626100000|2022-04-22 11:15:00|10228.7|10224.7|10240.8|10236.8|10241.9|10238.9|10223.7|10219.8|489
1650626400000|2022-04-22 11:20:00|10239.8|10235.8|10246.7|10242.7|10253.7|10250.7|10226.9|10222.9|868
1650626700000|2022-04-22 11:25:00|10246.6|10243.8|10261.6|10257.6|10270.4|10266.7|10243.6|10239.7|720
1650627000000|2022-04-22 11:30:00|10262.3|10259.5|10248.7|10244.7|10263.6|10259.6|10244.9|10241.7|510
1650627300000|2022-04-22 11:35:00|10249.5|10245.5|10242.8|10238.8|10265.7|10261.8|10242.7|10238.8|483
1650627600000|2022-04-22 11:40:00|10241.7|10238.9|10231.9|10227.9|10255.8|10251.9|10226.8|10222.9|680
1650627900000|2022-04-22 11:45:00|10232.9|10228.9|10217|10213|10236.9|10234|10210.2|10206.2|842
1650628200000|2022-04-22 11:50:00|10217.1|10213.1|10253.6|10249.6|10254.7|10250.7|10200|10196|938
1650628500000|2022-04-22 11:55:00|10253.5|10250.7|10239.7|10235.7|10259.6|10256.7|10236.6|10232.7|351
1650628800000|2022-04-22 12:00:00|10237.8|10235|10233.7|10229.7|10242.7|10239.8|10225.8|10221.9|514
1650629100000|2022-04-22 12:05:00|10232.7|10229.9|10226.8|10222.8|10236.8|10233.8|10214.6|10210.6|523
1650629400000|2022-04-22 12:10:00|10227.8|10224|10242.6|10238.6|10248.1|10244.7|10220.8|10216.8|498
1650629700000|2022-04-22 12:15:00|10242.5|10239.7|10237.5|10233.5|10257.6|10253.7|10230.6|10226.7|633
1650630000000|2022-04-22 12:20:00|10234.4|10231.6|10229.5|10225.5|10236.5|10232.6|10222.5|10219|463
1650630300000|2022-04-22 12:25:00|10229.6|10225.6|10239.6|10235.6|10246.5|10243.7|10224.5|10221.1|355
1650630600000|2022-04-22 12:30:00|10240|10236|10236.6|10232.6|10246.4|10242.6|10226.5|10223.6|268
1650630900000|2022-04-22 12:35:00|10237.6|10233.6|10249.2|10245.2|10252.4|10249.4|10230.5|10226.6|513
1650631200000|2022-04-22 12:40:00|10249|10246.2|10273.8|10271|10276.9|10273.5|10233.1|10229.3|1556
1650631500000|2022-04-22 12:45:00|10274|10270|10286.7|10282.7|10291.7|10287.8|10271.9|10268.9|1274
1650631800000|2022-04-22 12:50:00|10286.8|10282.8|10268.9|10266.1|10288.9|10285.9|10259|10255.6|1019
1650632100000|2022-04-22 12:55:00|10270.1|10267|10275|10271|10287.9|10284|10266.9|10263.1|614
1650632400000|2022-04-22 13:00:00|10274.6|10270.6|10214.6|10210.6|10283.3|10279.9|10209.5|10205.7|2924
1650632700000|2022-04-22 13:05:00|10213.1|10209.1|10180.7|10176.7|10213.6|10210.5|10169.8|10165.9|3714
1650633000000|2022-04-22 13:10:00|10179.6|10176.8|10147|10143|10204.7|10201.8|10144.9|10141.9|2659
1650633300000|2022-04-22 13:15:00|10146.9|10142.9|10171.8|10167.8|10181.7|10177.8|10132.9|10130|2048
1650633600000|2022-04-22 13:20:00|10172.2|10168.2|10159.6|10155.6|10185.5|10181.7|10155.6|10152.6|1600
1650633900000|2022-04-22 13:25:00|10160.5|10156.5|10210.2|10207.4|10214.3|10211.4|10160.4|10156.5|1475
1650634200000|2022-04-22 13:30:00|10211.3|10207.3|10193.5|10190.7|10228.3|10224.4|10167.5|10163.6|2352
1650634500000|2022-04-22 13:35:00|10194.3|10191.5|10229.3|10226.5|10235.9|10232.5|10192.6|10189.7|1718
1650634800000|2022-04-22 13:40:00|10229.5|10226.7|10255.4|10251.4|10261.4|10257.5|10228.3|10225.4|2118
1650635100000|2022-04-22 13:45:00|10256.3|10253.5|10249.5|10245.5|10274.4|10271|10243.4|10240|1761
1650635400000|2022-04-22 13:50:00|10249.4|10246.6|10245.5|10242.7|10266.5|10263.1|10238.6|10235.8|858
1650635700000|2022-04-22 13:55:00|10245.6|10241.6|10239.8|10235.8|10264.6|10261.2|10236.7|10233.8|1181
1650636000000|2022-04-22 14:00:00|10238.7|10235.9|10201|10197|10244.8|10241.9|10182.8|10180|2412
1650636300000|2022-04-22 14:05:00|10200.7|10197.9|10223.9|10219.9|10226.8|10224|10188|10184.1|2096
1650636600000|2022-04-22 14:10:00|10223.7|10220.9|10249.4|10246.6|10266.5|10263.5|10220.8|10217.8|1913
1650636900000|2022-04-22 14:15:00|10250.3|10247.5|10255.5|10251.5|10280.4|10277.5|10245.5|10242.5|2027
1650637200000|2022-04-22 14:20:00|10253.7|10249.7|10247.4|10243.4|10260.9|10257.6|10212.5|10209.7|1874
1650637500000|2022-04-22 14:25:00|10245.6|10241.6|10238.2|10234.2|10257.7|10254.3|10230.1|10226.8|1301
1650637800000|2022-04-22 14:30:00|10238.1|10235.3|10231.2|10227.2|10254.1|10250.3|10220.2|10217.2|1114
1650638100000|2022-04-22 14:35:00|10230.2|10227.4|10172.3|10168.3|10234.3|10231.3|10164.7|10161.3|2702
1650638400000|2022-04-22 14:40:00|10171.4|10167.4|10201.3|10198.5|10216.6|10212.7|10167.3|10163.3|2846
1650638700000|2022-04-22 14:45:00|10201.4|10198.6|10191.8|10187.8|10224|10220.6|10189.7|10186.7|1765
1650639000000|2022-04-22 14:50:00|10192.5|10189.7|10170.6|10167.8|10203.8|10200.8|10168.6|10165.7|1473
1650639300000|2022-04-22 14:55:00|10169.7|10166.9|10172.5|10169.7|10180.6|10177|10158.6|10155.6|1970
1650639600000|2022-04-22 15:00:00|10171.7|10167.7|10192.5|10188.5|10203.6|10200.6|10166.1|10162.7|2138
1650639900000|2022-04-22 15:05:00|10191.5|10188.7|10173|10169|10199.5|10196.4|10172.4|10168.5|1776
1650640200000|2022-04-22 15:10:00|10172.4|10169.6|10196.3|10192.3|10208.2|10204.4|10155.8|10151.8|2280
1650640500000|2022-04-22 15:15:00|10195.2|10192.4|10200|10197.2|10213|10209.2|10177.4|10174.3|1588
1650640800000|2022-04-22 15:20:00|10201.1|10197.1|10235.2|10231.2|10236|10233.2|10193.2|10189.3|1635
1650641100000|2022-04-22 15:25:00|10235|10232.2|10216.1|10213.3|10235.2|10232.2|10188.3|10185.3|3233
1650641400000|2022-04-22 15:30:00|10217.2|10213.2|10192.6|10188.6|10217.2|10213.3|10169.3|10165.4|2312
1650641700000|2022-04-22 15:35:00|10191.4|10187.4|10191.1|10187.1|10196.2|10192.3|10174.1|10171.2|1529
1650642000000|2022-04-22 15:40:00|10192|10188|10182.2|10178.2|10203.6|10200.3|10177.1|10173.2|991
1650642300000|2022-04-22 15:45:00|10181.3|10177.3|10174.3|10170.3|10197.2|10193.8|10166.2|10162.4|1294
1650642600000|2022-04-22 15:50:00|10174.4|10170.4|10179.2|10175.2|10196.1|10193.2|10170|10166.2|1176
1650642900000|2022-04-22 15:55:00|10179|10176.2|10179.2|10176.4|10189.3|10185.4|10171.2|10168.3|632
1650643200000|2022-04-22 16:00:00|10177.5|10174.7|10201.9|10197.9|10215|10211.2|10177.2|10173.8|1733
1650643500000|2022-04-22 16:05:00|10202.7|10198.7|10199.8|10195.8|10211.2|10208|10196.7|10192.9|1045
1650643800000|2022-04-22 16:10:00|10200.7|10196.7|10203.7|10199.7|10211.2|10207.8|10193.7|10189.9|1070
1650644100000|2022-04-22 16:15:00|10203.8|10199.8|10209.8|10205.8|10214.2|10210.8|10198.7|10195.7|857
1650644400000|2022-04-22 16:20:00|10209.7|10205.7|10213.7|10210.9|10216.7|10212.9|10207.6|10203.8|917
1650644700000|2022-04-22 16:25:00|10213.8|10209.8|10221.3|10217.3|10229.3|10226.4|10211.2|10207.8|1971
1650645000000|2022-04-22 16:30:00|10220.2|10217.4|10248.2|10244.2|10250.2|10247.3|10218.2|10215.3|2138
1650645300000|2022-04-22 16:35:00|10248.1|10245.3|10250.3|10247.5|10261.4|10258.3|10244.3|10240.4|1359
1650645600000|2022-04-22 16:40:00|10250.4|10246.4|10221.7|10217.7|10259.3|10255.5|10214.8|10210.9|1711
1650645900000|2022-04-22 16:45:00|10219.8|10217|10213.6|10209.6|10225.6|10222.1|10205.6|10202.2|1073
1650646200000|2022-04-22 16:50:00|10214.3|10211.5|10200.7|10196.7|10222.1|10218.7|10198.3|10194.3|693
1650646500000|2022-04-22 16:55:00|10201.7|10197.7|10214.5|10210.5|10219.4|10215.7|10196.6|10193.5|684
1650646800000|2022-04-22 17:00:00|10215.2|10212.4|10202.5|10199.7|10225.4|10221.5|10196.5|10193.6|1079
1650647100000|2022-04-22 17:05:00|10201.6|10198.8|10189.6|10186.8|10212.4|10209|10185.6|10182.6|933
1650647400000|2022-04-22 17:10:00|10190.6|10186.6|10196.7|10192.7|10200|10197.2|10185.6|10182.7|932
1650647700000|2022-04-22 17:15:00|10196.5|10193.7|10181.8|10177.8|10198.1|10194.1|10179.7|10175.8|888
1650648000000|2022-04-22 17:20:00|10181.7|10177.7|10189.3|10186.5|10192.4|10189.4|10178.7|10175|1122
1650648300000|2022-04-22 17:25:00|10188.4|10185.6|10178.2|10175.4|10191.3|10188.4|10178|10174.1|1054
1650648600000|2022-04-22 17:30:00|10177.3|10174.5|10174.2|10170.2|10181.3|10177.4|10161.3|10158.3|1419
1650648900000|2022-04-22 17:35:00|10174|10171.2|10164.1|10161.3|10193.1|10189.6|10164.1|10160.7|1311
1650649200000|2022-04-22 17:40:00|10164.2|10160.2|10185.7|10182.9|10187.7|10183.9|10163.1|10159.3|1047
1650649500000|2022-04-22 17:45:00|10186.7|10183.9|10205.6|10201.6|10211.3|10207.3|10183.7|10180.9|1135
1650649800000|2022-04-22 17:50:00|10206.5|10202.5|10205.6|10201.6|10210.6|10207.6|10199.5|10195.7|838
1650650100000|2022-04-22 17:55:00|10204.5|10201.7|10207.4|10204.6|10217.6|10214.2|10201.5|10197.7|1311
1650650400000|2022-04-22 18:00:00|10207.5|10204.7|10204.5|10200.5|10209.5|10206.5|10191.6|10188.6|1467
1650650700000|2022-04-22 18:05:00|10204.4|10201.6|10202.5|10198.5|10205.6|10202.6|10183.6|10180.7|1147
1650651000000|2022-04-22 18:10:00|10201.7|10197.7|10176.5|10173.7|10204.5|10200.6|10168.5|10164.6|1531
1650651300000|2022-04-22 18:15:00|10177.4|10174.6|10201.3|10198.5|10209.4|10206.4|10170.5|10167.6|1875
1650651600000|2022-04-22 18:20:00|10202.3|10198.3|10196.3|10192.3|10214.4|10210.5|10193.3|10190.3|1979
1650651900000|2022-04-22 18:25:00|10196.1|10193.3|10185.8|10183|10212.8|10209.1|10167.6|10164.7|6801
1650652200000|2022-04-22 18:30:00|10186.9|10182.9|10193|10189|10204.9|10202.1|10183|10179.8|1947
1650652500000|2022-04-22 18:35:00|10192.9|10190.1|10173.1|10169.1|10198|10195|10172|10168.1|634
1650652800000|2022-04-22 18:40:00|10172.1|10169.3|10170.3|10166.3|10175.3|10171.4|10164.3|10161.5|650
1650653100000|2022-04-22 18:45:00|10169.2|10166.4|10159.3|10155.3|10171.3|10168.3|10156.2|10152.9|648
1650653400000|2022-04-22 18:50:00|10158.3|10155.5|10168.8|10166|10170.9|10167|10145.2|10142.2|1428
1650653700000|2022-04-22 18:55:00|10169|10165|10163.9|10161.1|10176.9|10174|10159.8|10156.5|559
1650654000000|2022-04-22 19:00:00|10164|10160|10151.9|10149.1|10165|10161.1|10148.1|10144.7|554
1650654300000|2022-04-22 19:05:00|10153|10149|10157.9|10153.9|10160|10157|10153|10149|332
1650654600000|2022-04-22 19:10:00|10157.4|10153.4|10157.8|10155|10159.7|10156.3|10148|10144.6|601
1650654900000|2022-04-22 19:15:00|10157.9|10153.9|10171.9|10167.9|10172.7|10169.8|10155.8|10151.9|937
1650655200000|2022-04-22 19:20:00|10171.8|10167.8|10169.8|10165.8|10180.7|10177.8|10168.6|10164.8|345
1650655500000|2022-04-22 19:25:00|10169.7|10165.7|10153.9|10149.9|10176.7|10172.8|10152.7|10149|1313
1650655800000|2022-04-22 19:30:00|10153.8|10151|10158.2|10154.2|10161|10158.1|10150.8|10147|494
1650656100000|2022-04-22 19:35:00|10158|10155.2|10161.1|10158.3|10164.1|10160.3|10156.2|10153.3|763
1650656400000|2022-04-22 19:40:00|10162.2|10158.2|10154|10151.2|10166.3|10163.3|10148.3|10145.5|451
1650656700000|2022-04-22 19:45:00|10155|10151|10157.7|10154.9|10161.9|10158.9|10150|10147|645
1650657000000|2022-04-22 19:50:00|10159.4|10156.6|10159.7|10156.9|10162.8|10159.8|10147.9|10144.5|568
1650657300000|2022-04-22 19:55:00|10159.8|10155.8|10151.8|10149|10162.8|10159.9|10149.7|10145.9|340
1650657600000|2022-04-22 20:00:00|10152.8|10148.8|10152.9|10148.9|10162.3|10158.9|10151.8|10147.9|271
1650657900000|2022-04-22 20:05:00|10152.7|10149.9|10101.9|10097.9|10152.7|10149.9|10096.7|10092.7|1048
1650658200000|2022-04-22 20:10:00|10100.9|10096.9|10105.8|10101.8|10116.2|10113|10098.8|10095.5|356
1650658500000|2022-04-22 20:15:00|10105.6|10102.8|10110.8|10106.8|10114.3|10110.9|10105.6|10102.8|106
1650658800000|2022-04-22 20:20:00|10108.7|10105.9|10105.8|10101.8|10111.3|10107.3|10101.8|10098|216
1650659100000|2022-04-22 20:25:00|10105.7|10102.9|10117.8|10113.8|10122.7|10118.8|10105.7|10102.8|277
1650659400000|2022-04-22 20:30:00|10118.7|10114.7|10119.2|10115.2|10122.7|10118.9|10114.5|10110.7|175
1650659700000|2022-04-22 20:35:00|10119.7|10115.7|10131.5|10127.5|10135|10131.6|10118.6|10115.2|192
1650660000000|2022-04-22 20:40:00|10131.4|10128.6|10143.5|10139.5|10159|10154.6|10131.4|10128.5|412
1650660300000|2022-04-22 20:45:00|10137.2|10133.2|10146.5|10142.5|10147.5|10144.6|10129.2|10125.2|240
1650660600000|2022-04-22 20:50:00|10147.5|10143.7|10151.5|10148.7|10158.5|10154.6|10142.1|10138.1|326
1650660900000|2022-04-22 20:55:00|10153.9|10149.9|10160.5|10152.5|10168.6|10163.5|10152.7|10148.2|332
1650837600000|2022-04-24 22:00:00|10117.1|10109.1|10101.7|10097.7|10122.9|10116.4|10051.4|10044.4|1145
1650837900000|2022-04-24 22:05:00|10102|10099.2|10072.7|10064.7|10108.7|10103.2|10058.7|10050.7|351
1650838200000|2022-04-24 22:10:00|10070.2|10066.2|10062.2|10058.2|10077.6|10072.8|10061.2|10054.7|208
1650838500000|2022-04-24 22:15:00|10062.1|10058.1|10046.7|10042.7|10065.7|10060.6|10042.1|10038.1|267
1650838800000|2022-04-24 22:20:00|10046.9|10042.9|10042.4|10038.4|10056.7|10051.1|10034.9|10031.5|272
1650839100000|2022-04-24 22:25:00|10042|10038|10047.1|10044.3|10053.7|10047.3|10041.9|10036.8|83
1650839400000|2022-04-24 22:30:00|10047.3|10043.3|10055.7|10051.7|10061.7|10055.2|10044.2|10040.6|292
1650839700000|2022-04-24 22:35:00|10056|10052|10047.6|10043.6|10067.3|10061.9|10043|10040.1|213
1650840000000|2022-04-24 22:40:00|10044.8|10039.6|10016.5|10012.5|10044.8|10040.8|9991.9|9984.5|634
1650840300000|2022-04-24 22:45:00|10016.1|10012.1|10039.5|10031.5|10048.8|10043.2|10008.5|10004.8|224
1650840600000|2022-04-24 22:50:00|10039.1|10031.1|10034.5|10026.5|10048.6|10043.9|10032.5|10026.5|107
1650840900000|2022-04-24 22:55:00|10034.1|10026.1|10040|10032|10043.4|10039.6|10033.3|10026.1|96
1650841200000|2022-04-24 23:00:00|10040.5|10032.5|10034.2|10026.2|10042.4|10037.3|10026.8|10018.8|166
1650841500000|2022-04-24 23:05:00|10031.6|10027.6|10044.8|10036.8|10050.9|10046.7|10031.6|10027.6|120
1650841800000|2022-04-24 23:10:00|10042.8|10034.8|10043|10035|10047.7|10044|10031.8|10027.8|105
1650842100000|2022-04-24 23:15:00|10042.9|10034.9|10019.8|10015.8|10043|10037.3|10019.8|10015|117
1650842400000|2022-04-24 23:20:00|10019.5|10015.5|10048.4|10044.4|10053.6|10049.4|10019.5|10015|204
1650842700000|2022-04-24 23:25:00|10048.3|10044.3|10042.9|10038.9|10049.1|10045.1|10039.2|10032.7|40
1650843000000|2022-04-24 23:30:00|10041.6|10037.6|10056.4|10048.4|10060.8|10056|10041.4|10035|103
1650843300000|2022-04-24 23:35:00|10056.8|10048.8|10049.7|10045.7|10060.2|10055.3|10047.8|10043.8|53
1650843600000|2022-04-24 23:40:00|10049.3|10045.3|10045.8|10041.8|10052.8|10047.2|10043.8|10039.3|41
1650843900000|2022-04-24 23:45:00|10045.6|10041.6|10034.3|10030.3|10048.3|10043.4|10031.9|10026.7|52
1650844200000|2022-04-24 23:50:00|10036.7|10028.7|10048.4|10044.4|10050.7|10044.7|10023.5|10020.7|97
1650844500000|2022-04-24 23:55:00|10048.3|10044.3|10038.5|10030.5|10049.8|10044.8|10034.4|10028.9|47
1650844800000|2022-04-25 00:00:00|10037.3|10033.3|10057.8|10053.8|10069.8|10065.3|10021.5|10017.5|325
1650845100000|2022-04-25 00:05:00|10058.9|10054.9|10040|10036|10062.4|10058.5|10038.3|10034.5|232
1650845400000|2022-04-25 00:10:00|10040.4|10036.4|10012|10008|10045.9|10041.9|10006.6|10003.2|334
1650845700000|2022-04-25 00:15:00|10011.6|10007.6|10007|10003|10014|10010|10000.5|9996.6|245
1650846000000|2022-04-25 00:20:00|10007.4|10003.4|10028.3|10024.3|10029|10026.2|10006|10002|310
1650846300000|2022-04-25 00:25:00|10028.7|10024.7|10038.3|10034.3|10044.5|10041.1|10023.9|10019.9|331
1650846600000|2022-04-25 00:30:00|10038.2|10035.4|10032.5|10028.5|10054.6|10051.2|10028.6|10025.5|258
1650846900000|2022-04-25 00:35:00|10030.3|10026.3|10016.1|10012.1|10033.5|10030.1|10014.5|10010.5|160
1650847200000|2022-04-25 00:40:00|10016|10012|10022.5|10018.5|10024.6|10020.6|10011.6|10007.6|175
1650847500000|2022-04-25 00:45:00|10022.6|10018.6|9992.7|9989.9|10024|10020|9990|9986|465
1650847800000|2022-04-25 00:50:00|9992.4|9989.6|9994.5|9990.5|10000.5|9997.7|9984.6|9981.6|393
1650848100000|2022-04-25 00:55:00|9993.5|9990.7|10011.5|10007.5|10020.5|10016.6|9993.4|9990.5|307
1650848400000|2022-04-25 01:00:00|10012|10008|9967.8|9963.8|10013.8|10009.8|9949.7|9946.3|1738
1650848700000|2022-04-25 01:05:00|9967|9963|9949.9|9945.9|9967|9963|9939.9|9936.1|1046
1650849000000|2022-04-25 01:10:00|9948.1|9945.3|9928.9|9924.9|9953.7|9949.7|9923.6|9920.2|1009
1650849300000|2022-04-25 01:15:00|9928.4|9924.4|9926.8|9922.8|9947.3|9944.3|9916.8|9913.8|703
1650849600000|2022-04-25 01:20:00|9926.3|9922.3|9916.9|9912.9|9948.2|9944.3|9915.3|9911.5|681
1650849900000|2022-04-25 01:25:00|9916.5|9912.5|9925.7|9921.7|9932.9|9928.9|9912.6|9908.6|686
1650850200000|2022-04-25 01:30:00|9925.8|9921.8|9925.9|9921.9|9942.7|9938.7|9917.8|9914|629
1650850500000|2022-04-25 01:35:00|9924.8|9922|9914.2|9910.2|9930.8|9927|9912|9908.3|409
1650850800000|2022-04-25 01:40:00|9913.7|9909.7|9926.2|9922.2|9927.2|9923.2|9901.2|9897.5|803
1650851100000|2022-04-25 01:45:00|9925.7|9921.7|9895.8|9891.8|9929.2|9925.2|9895.6|9891.8|503
1650851400000|2022-04-25 01:50:00|9895.7|9891.7|9920.9|9916.9|9921.9|9917.9|9892.6|9889.4|582
1650851700000|2022-04-25 01:55:00|9920.8|9916.8|9911.7|9907.7|9929.7|9926.3|9911.2|9907.2|491
1650852000000|2022-04-25 02:00:00|9912.3|9908.3|9898.9|9894.9|9913|9909|9895|9891|486
1650852300000|2022-04-25 02:05:00|9899.5|9896.7|9899.3|9895.3|9905.1|9901.2|9885.5|9882.1|525
1650852600000|2022-04-25 02:10:00|9900.2|9897.4|9894.6|9890.6|9901.3|9898|9887.2|9883.4|265
1650852900000|2022-04-25 02:15:00|9895.3|9891.3|9917.9|9913.9|9918.9|9916|9894.1|9890.1|329
1650853200000|2022-04-25 02:20:00|9918.4|9914.4|9916.7|9912.7|9921.9|9918.1|9906.8|9903.4|272
1650853500000|2022-04-25 02:25:00|9916.6|9912.6|9911.1|9907.1|9917.7|9913.7|9903.7|9900.7|185
1650853800000|2022-04-25 02:30:00|9911.5|9907.5|9902.7|9898.7|9914.7|9911.3|9895.6|9891.8|311
1650854100000|2022-04-25 02:35:00|9900.7|9896.7|9923.5|9920.7|9925.6|9921.9|9890.6|9887.1|756
1650854400000|2022-04-25 02:40:00|9924.5|9920.5|9918.7|9914.7|9926.7|9922.7|9915.6|9911.6|395
1650854700000|2022-04-25 02:45:00|9918.6|9914.6|9918.1|9914.1|9924.1|9920.1|9899.6|9895.6|330
1650855000000|2022-04-25 02:50:00|9918.5|9915.7|9905.2|9901.2|9918.5|9915.7|9903.4|9900|256
1650855300000|2022-04-25 02:55:00|9904.3|9900.3|9897.9|9893.9|9911.2|9907.4|9896.2|9892.2|256
1650855600000|2022-04-25 03:00:00|9898|9894|9895.5|9891.5|9912.8|9909.9|9891.1|9888.1|453
1650855900000|2022-04-25 03:05:00|9895.1|9891.1|9903.3|9899.3|9903.8|9900.7|9888.9|9885.2|329
1650856200000|2022-04-25 03:10:00|9904.1|9900.1|9903|9899|9912.4|9908.4|9902.8|9898.5|226
1650856500000|2022-04-25 03:15:00|9902.5|9898.5|9900.3|9896.3|9909|9905.1|9897.9|9893.9|167
1650856800000|2022-04-25 03:20:00|9901.5|9897.5|9893.9|9889.9|9908.9|9904.9|9876.3|9873.2|1154
1650857100000|2022-04-25 03:25:00|9892.8|9890|9894|9890|9917.3|9914.3|9892|9888|647
1650857400000|2022-04-25 03:30:00|9894.1|9890.1|9891.6|9887.6|9898|9894|9887.2|9884.2|239
1650857700000|2022-04-25 03:35:00|9891.1|9887.1|9893.2|9889.2|9901.1|9897.1|9887|9884.1|281
1650858000000|2022-04-25 03:40:00|9893.1|9889.1|9894.1|9890.1|9897.5|9894.1|9888|9885|223
1650858300000|2022-04-25 03:45:00|9893.9|9891.1|9900.1|9896.1|9902.1|9898.2|9893.9|9890.1|74
1650858600000|2022-04-25 03:50:00|9899.1|9896.3|9901.9|9897.9|9902.9|9900|9894|9890.6|370
1650858900000|2022-04-25 03:55:00|9900.9|9898.1|9898.9|9894.9|9902.9|9899|9895.2|9891.9|385
1650859200000|2022-04-25 04:00:00|9899|9895|9904.3|9900.3|9907.1|9903.3|9892.9|9889.5|219
1650859500000|2022-04-25 04:05:00|9903.2|9900.4|9902.2|9899.4|9904.8|9900.9|9896.5|9893.1|329
1650859800000|2022-04-25 04:10:00|9902.3|9898.3|9904.3|9900.3|9907.3|9903.4|9900.3|9897.3|332
1650860100000|2022-04-25 04:15:00|9903.4|9900.6|9894|9890|9906.2|9902.3|9891.9|9888.9|425
1650860400000|2022-04-25 04:20:00|9893|9890.2|9875.7|9872.9|9894|9891|9875.7|9872.2|431
1650860700000|2022-04-25 04:25:00|9876.1|9873.3|9879.5|9875.5|9882.2|9878.2|9875.7|9872.3|254
1650861000000|2022-04-25 04:30:00|9879.2|9875.2|9883|9879|9883|9880.1|9876.9|9874|522
1650861300000|2022-04-25 04:35:00|9881.9|9879.1|9881|9877|9883|9880.1|9878.9|9875|102
1650861600000|2022-04-25 04:40:00|9881.4|9877.4|9877|9873|9884|9880.2|9875|9872|145
1650861900000|2022-04-25 04:45:00|9876.9|9874.1|9870.5|9866.5|9877.1|9874.1|9867.1|9864.1|527
1650862200000|2022-04-25 04:50:00|9869.1|9866.3|9866.2|9862.2|9871.3|9868.3|9863.2|9859.8|258
1650862500000|2022-04-25 04:55:00|9866.6|9862.6|9874.2|9870.2|9880.1|9876.3|9866.1|9862.2|149
1650862800000|2022-04-25 05:00:00|9873.9|9869.9|9891.8|9889|9891.9|9889|9873.2|9869.2|288
1650863100000|2022-04-25 05:05:00|9891.9|9887.9|9883.1|9880.3|9893.3|9889.3|9881.9|9877.9|184
1650863400000|2022-04-25 05:10:00|9883|9880.2|9893.8|9891|9894.8|9891.9|9882|9878.1|175
1650863700000|2022-04-25 05:15:00|9894.8|9890.8|9909.8|9905.8|9911.7|9907.7|9892.2|9888.8|368
1650864000000|2022-04-25 05:20:00|9909.7|9905.7|9914.9|9910.9|9925.9|9922|9908.5|9904.7|543
1650864300000|2022-04-25 05:25:00|9915.7|9911.7|9929.9|9925.9|9931|9928|9915.7|9911.7|535
1650864600000|2022-04-25 05:30:00|9929.5|9925.5|9893.9|9889.9|9929.5|9926|9891.7|9888.7|691
1650864900000|2022-04-25 05:35:00|9893.8|9889.8|9870.9|9866.9|9895.9|9893|9870.8|9866.8|431
1650865200000|2022-04-25 05:40:00|9870.6|9866.6|9859.2|9855.2|9870.6|9867.2|9856.2|9852.8|884
1650865500000|2022-04-25 05:45:00|9859.1|9855.1|9861|9857|9867.9|9864.2|9854.1|9851|374
1650865800000|2022-04-25 05:50:00|9861.3|9857.3|9859.1|9855.1|9864.5|9861.1|9853.2|9849.9|371
1650866100000|2022-04-25 05:55:00|9858.1|9855.3|9877.7|9874.9|9881.8|9877.8|9851.1|9848.1|648
1650866400000|2022-04-25 06:00:00|9876.9|9874.1|9875.9|9873.1|9894.7|9890.7|9873.9|9871|541
1650866700000|2022-04-25 06:05:00|9876.1|9872.1|9847.7|9843.7|9878.5|9875.1|9844.5|9841.4|829
1650867000000|2022-04-25 06:10:00|9848.2|9844.2|9838.4|9835.6|9854.2|9851.1|9836.6|9833.6|1023
1650867300000|2022-04-25 06:15:00|9838.6|9834.6|9826.7|9823.9|9848.2|9844.3|9822.8|9818.8|1732
1650867600000|2022-04-25 06:20:00|9827.8|9823.8|9810.8|9806.8|9831.8|9827.8|9808.7|9805.3|1300
1650867900000|2022-04-25 06:25:00|9810.6|9807.8|9793|9789|9814.4|9810.4|9791.4|9788.3|1453
1650868200000|2022-04-25 06:30:00|9792.5|9788.5|9807.5|9803.5|9811.3|9807.5|9788.4|9785.5|633
1650868500000|2022-04-25 06:35:00|9807.3|9804.5|9798.6|9794.6|9813.4|9810.5|9794.5|9791.6|442
1650868800000|2022-04-25 06:40:00|9797.8|9793.8|9791.9|9787.9|9817.7|9814.7|9791.6|9787.8|820
1650869100000|2022-04-25 06:45:00|9791.8|9787.8|9790.7|9786.7|9793.9|9790.9|9774.8|9771.8|1179
1650869400000|2022-04-25 06:50:00|9789.6|9786.8|9789.5|9785.5|9791.7|9787.9|9774.7|9771.8|587
1650869700000|2022-04-25 06:55:00|9788.8|9784.8|9798.6|9794.6|9805.5|9801.6|9776.3|9772.5|691
1650870000000|2022-04-25 07:00:00|9798.5|9794.5|9785.5|9781.5|9810.8|9806.8|9778.4|9774.5|853
1650870300000|2022-04-25 07:05:00|9784.5|9781.7|9801.3|9797.3|9815.9|9811.9|9778.4|9774.5|772
1650870600000|2022-04-25 07:10:00|9801.7|9797.7|9830.1|9826.1|9833.1|9829.2|9790.2|9787.3|1459
1650870900000|2022-04-25 07:15:00|9831.1|9827.1|9827.1|9824.3|9837.2|9834.2|9816.2|9812.9|694
1650871200000|2022-04-25 07:20:00|9827|9824.2|9806.3|9802.3|9832|9828.2|9803.2|9800.2|904
1650871500000|2022-04-25 07:25:00|9807.1|9803.1|9819.5|9815.5|9829.3|9825.4|9797.9|9793.9|524
1650871800000|2022-04-25 07:30:00|9818.4|9815.6|9814.3|9810.3|9822.3|9819.1|9796.2|9792.5|450
1650872100000|2022-04-25 07:35:00|9814.2|9810.2|9813.4|9810.6|9819.1|9815.1|9803.1|9799.3|364
1650872400000|2022-04-25 07:40:00|9813.5|9809.5|9821.3|9818.5|9826.4|9823|9805.8|9802.4|615
1650872700000|2022-04-25 07:45:00|9820.6|9817.8|9812.4|9809.6|9834.4|9831.5|9810.9|9807.6|587
1650873000000|2022-04-25 07:50:00|9812.5|9809.7|9775.5|9772.7|9816.5|9812.5|9771.5|9768.1|1179
1650873300000|2022-04-25 07:55:00|9775.7|9771.7|9771.6|9767.6|9785.8|9783|9770.5|9767.1|508
1650873600000|2022-04-25 08:00:00|9774.3|9770.3|9739.7|9736.9|9780.4|9776.7|9738.7|9735.8|1634
1650873900000|2022-04-25 08:05:00|9739.9|9735.9|9723.7|9720.9|9759.5|9755.8|9717.9|9715|1764
1650874200000|2022-04-25 08:10:00|9723.9|9719.9|9740.8|9736.8|9744.3|9740|9709.6|9706.2|1415
1650874500000|2022-04-25 08:15:00|9742|9738|9749|9745|9758|9754|9736.9|9734|931
1650874800000|2022-04-25 08:20:00|9749.6|9746.8|9740|9736|9772.2|9768.8|9734.8|9731|913
1650875100000|2022-04-25 08:25:00|9741|9737|9728.8|9724.8|9756.8|9752.8|9726.8|9723.5|1227
1650875400000|2022-04-25 08:30:00|9727.2|9723.2|9736.8|9732.8|9740|9736.9|9719.4|9716|1255
1650875700000|2022-04-25 08:35:00|9736.9|9732.9|9737.2|9734.4|9749.2|9746|9718.7|9715.7|839
1650876000000|2022-04-25 08:40:00|9735.7|9732.9|9730.8|9728|9736.3|9733.4|9715.2|9712.2|728
1650876300000|2022-04-25 08:45:00|9731.8|9727.8|9722.4|9718.4|9742|9739.2|9699.8|9696.3|2276
1650876600000|2022-04-25 08:50:00|9722|9718|9711.8|9709|9724.3|9720.9|9703.9|9700.1|669
1650876900000|2022-04-25 08:55:00|9712|9708|9691.9|9689.1|9712|9708|9687.1|9684.1|1117
1650877200000|2022-04-25 09:00:00|9692|9689.2|9683.6|9679.6|9711.9|9709|9675.5|9671.5|1702
1650877500000|2022-04-25 09:05:00|9683.1|9679.1|9680.8|9676.8|9700.7|9697.2|9669|9665.2|862
1650877800000|2022-04-25 09:10:00|9681.1|9677.1|9688.1|9685.3|9698.3|9694.9|9675|9671.1|679
1650878100000|2022-04-25 09:15:00|9687.9|9685.1|9698.9|9696.1|9706.8|9703.7|9677.8|9674|947
1650878400000|2022-04-25 09:20:00|9699.1|9695.1|9711|9707|9716.3|9713.2|9681.1|9677.1|964
1650878700000|2022-04-25 09:25:00|9710|9707.2|9722.8|9718.8|9730.8|9727.9|9708|9704|551
1650879000000|2022-04-25 09:30:00|9723.9|9719.9|9730.9|9726.9|9730.9|9727|9716.6|9712.8|462
1650879300000|2022-04-25 09:35:00|9730.8|9726.8|9738.7|9734.7|9744.6|9740.6|9726.7|9723.8|678
1650879600000|2022-04-25 09:40:00|9738.5|9735.7|9758|9755.2|9761.1|9758.3|9725.6|9721.8|1140
1650879900000|2022-04-25 09:45:00|9764.4|9760.4|9740.9|9738.1|9766.9|9763.3|9732|9728.8|936
1650880200000|2022-04-25 09:50:00|9742|9738|9738|9734|9742|9738.8|9716.9|9713.4|695
1650880500000|2022-04-25 09:55:00|9737.2|9733.2|9760.8|9756.8|9760.8|9757.1|9730|9726.6|610
1650880800000|2022-04-25 10:00:00|9761|9757|9749|9746.2|9763|9759.8|9739.9|9735.9|509
1650881100000|2022-04-25 10:05:00|9748.8|9746|9748.9|9744.9|9757|9754|9738.8|9735|321
1650881400000|2022-04-25 10:10:00|9748.8|9744.8|9754.9|9750.9|9761.9|9758.1|9737|9734.2|378
1650881700000|2022-04-25 10:15:00|9755.9|9751.9|9778.9|9774.9|9784.9|9781.1|9748.9|9744.9|796
1650882000000|2022-04-25 10:20:00|9777.9|9775.1|9781.7|9777.7|9781.7|9778.9|9760.9|9756.4|525
1650882300000|2022-04-25 10:25:00|9781.5|9778.7|9767.7|9763.7|9782.7|9778.8|9755.6|9751.7|468
1650882600000|2022-04-25 10:30:00|9768.3|9765.5|9759.7|9755.7|9781.7|9777.7|9750.8|9747.8|366
1650882900000|2022-04-25 10:35:00|9758.9|9754.9|9756.7|9752.7|9767.7|9763.8|9752.6|9748.8|270
1650883200000|2022-04-25 10:40:00|9756.4|9753.6|9747.9|9743.9|9757.7|9753.8|9736.8|9733|447
1650883500000|2022-04-25 10:45:00|9746.9|9742.9|9725.9|9723.1|9747.6|9743.6|9720.8|9716.9|504
1650883800000|2022-04-25 10:50:00|9725.8|9723|9737.1|9733.1|9739.1|9735.1|9710.9|9707.1|837
1650884100000|2022-04-25 10:55:00|9736|9733.2|9756.3|9752.3|9759|9755.6|9732|9729.2|479
1650884400000|2022-04-25 11:00:00|9756.2|9752.2|9795|9791|9798.4|9795.1|9755|9751|896
1650884700000|2022-04-25 11:05:00|9794.9|9792.1|9793|9789|9801.5|9798.1|9784.9|9782|1023
1650885000000|2022-04-25 11:10:00|9792.9|9790.1|9776|9772|9795.5|9792.1|9769.9|9766|534
1650885300000|2022-04-25 11:15:00|9774.5|9770.5|9761.9|9759.1|9775|9771|9756|9752|491
1650885600000|2022-04-25 11:20:00|9762.1|9759.3|9795.8|9791.8|9802.1|9798.9|9762.1|9759|1440
1650885900000|2022-04-25 11:25:00|9795|9791|9750|9746|9795|9791.8|9748.8|9745|902
1650886200000|2022-04-25 11:30:00|9747.7|9744.9|9728.9|9726.1|9754|9750.8|9722.9|9720|829
1650886500000|2022-04-25 11:35:00|9729.1|9725.1|9695|9692.2|9731.6|9728.1|9694|9690.9|1412
1650886800000|2022-04-25 11:40:00|9697|9693|9687|9683|9709|9705.2|9677.9|9675|1425
1650887100000|2022-04-25 11:45:00|9686|9683.2|9673.8|9669.8|9690.6|9686.9|9657.5|9654.1|1713
1650887400000|2022-04-25 11:50:00|9673.7|9670.9|9657.6|9653.6|9680.3|9676.9|9636.8|9632.8|1670
1650887700000|2022-04-25 11:55:00|9656.6|9652.6|9669.4|9665.4|9674.1|9670.7|9651.8|9647.8|925
1650888000000|2022-04-25 12:00:00|9667|9663|9706.7|9703.9|9710.9|9706.9|9642.5|9639.5|1552
1650888300000|2022-04-25 12:05:00|9706.8|9704|9717.5|9713.5|9728.5|9724.6|9700.6|9696.8|1202
1650888600000|2022-04-25 12:10:00|9716.6|9712.6|9727.2|9723.2|9744.2|9740.2|9707.5|9704.5|1392
1650888900000|2022-04-25 12:15:00|9726.2|9722.2|9744.8|9740.8|9755|9751|9725.2|9721.2|1398
1650889200000|2022-04-25 12:20:00|9744|9740|9727.9|9725.1|9747.2|9743.9|9719.9|9716|1238
1650889500000|2022-04-25 12:25:00|9728.1|9724.1|9712.3|9708.3|9737.8|9733.9|9708.5|9704.5|954
1650889800000|2022-04-25 12:30:00|9711.9|9707.9|9735.5|9731.5|9748|9744.6|9697.6|9693.6|1443
1650890100000|2022-04-25 12:35:00|9736|9732|9734.3|9730.3|9743|9739.2|9729.3|9725.9|790
1650890400000|2022-04-25 12:40:00|9734.2|9730.2|9715.4|9711.4|9734.7|9730.7|9707.2|9703.2|739
1650890700000|2022-04-25 12:45:00|9716.3|9712.3|9720.4|9716.4|9740.2|9736.3|9709.4|9706.3|1068
1650891000000|2022-04-25 12:50:00|9720.3|9717.5|9723.4|9719.4|9735.2|9731.2|9711.3|9707.4|658
1650891300000|2022-04-25 12:55:00|9722.6|9718.6|9721.4|9717.4|9727.8|9724.5|9711.9|9708.4|943
1650891600000|2022-04-25 13:00:00|9719.8|9715.8|9743.1|9739.1|9755.1|9751.2|9686.9|9683.5|3733
1650891900000|2022-04-25 13:05:00|9743.4|9739.4|9688|9684|9748.1|9744.7|9669.3|9665.3|3150
1650892200000|2022-04-25 13:10:00|9688.1|9684.1|9679.3|9675.3|9703.1|9699.2|9669.2|9666.2|2391
1650892500000|2022-04-25 13:15:00|9679.2|9676.4|9656.3|9652.3|9694.2|9690.2|9640.6|9637.5|2531
1650892800000|2022-04-25 13:20:00|9656.2|9653.4|9616.7|9613.9|9659.2|9656.2|9604.5|9600.8|3763
1650893100000|2022-04-25 13:25:00|9617.7|9614.9|9617.9|9613.9|9625.9|9622.9|9601|9597.7|2165
1650893400000|2022-04-25 13:30:00|9616.9|9614.1|9585.2|9581.2|9628.1|9624.7|9553.4|9550.4|5932
1650893700000|2022-04-25 13:35:00|9586|9582|9605.3|9602.5|9629.4|9626.5|9571.8|9568.4|3018
1650894000000|2022-04-25 13:40:00|9606.3|9603.5|9655.3|9652.5|9661.3|9658.4|9602.3|9598.5|3066
1650894300000|2022-04-25 13:45:00|9655|9651|9663.8|9659.8|9695.9|9692.5|9655|9651|4077
1650894600000|2022-04-25 13:50:00|9659.7|9656.9|9690.4|9686.4|9709.5|9706.5|9658.7|9654.8|2136
1650894900000|2022-04-25 13:55:00|9689.3|9686.5|9675|9671|9692.2|9689.2|9670.5|9667|1603
1650895200000|2022-04-25 14:00:00|9674.9|9670.9|9649.2|9645.2|9692.2|9688.9|9641.5|9638.3|2133
1650895500000|2022-04-25 14:05:00|9648.2|9645.4|9623.1|9619.1|9648.8|9645.4|9615|9612.1|2786
1650895800000|2022-04-25 14:10:00|9621.5|9617.5|9611.1|9607.1|9635.1|9632.2|9601.2|9597.4|1366
1650896100000|2022-04-25 14:15:00|9600.1|9597.3|9638|9634|9654|9651|9598.2|9594.4|1960
1650896400000|2022-04-25 14:20:00|9637.8|9635|9619|9616.2|9643.9|9640.1|9598|9594.6|2027
1650896700000|2022-04-25 14:25:00|9618.9|9616.1|9627.2|9623.2|9662.6|9659.7|9618.5|9615.1|1826
1650897000000|2022-04-25 14:30:00|9627.1|9623.1|9652.3|9648.3|9662.3|9659.5|9620.9|9617.2|1683
1650897300000|2022-04-25 14:35:00|9653.6|9649.6|9664.6|9660.6|9679.5|9675.7|9640.7|9637.9|1707
1650897600000|2022-04-25 14:40:00|9663.7|9659.7|9650.5|9647.7|9685.6|9682.7|9648.5|9645.6|2277
1650897900000|2022-04-25 14:45:00|9650.4|9647.6|9651.8|9647.8|9669.8|9665.8|9636|9632.8|1583
1650898200000|2022-04-25 14:50:00|9652.7|9648.7|9656.6|9652.6|9672.6|9669.7|9646.6|9642.8|1348
1650898500000|2022-04-25 14:55:00|9654.8|9652|9592.9|9590.1|9670.7|9666.7|9585.1|9581.7|3523
1650898800000|2022-04-25 15:00:00|9593.9|9589.9|9605.8|9601.8|9608|9604.1|9577.9|9574.1|2083
1650899100000|2022-04-25 15:05:00|9605|9601|9569.7|9565.7|9612.7|9609.6|9566.6|9562.8|1981
1650899400000|2022-04-25 15:10:00|9568.7|9565.9|9614.8|9612|9615.9|9612.9|9554.4|9551.5|2512
1650899700000|2022-04-25 15:15:00|9614.7|9611.9|9595.1|9592.3|9623.1|9619.7|9590.6|9587|1224
1650900000000|2022-04-25 15:20:00|9595.2|9591.2|9572.3|9569.5|9598.5|9595.5|9548.3|9544.9|3032
1650900300000|2022-04-25 15:25:00|9563|9559|9527.6|9523.6|9603.8|9600.4|9526.3|9522.6|4771
1650900600000|2022-04-25 15:30:00|9526.5|9523.7|9524.1|9520.1|9540|9537.2|9512.8|9509.1|4607
1650900900000|2022-04-25 15:35:00|9524.9|9520.9|9534.3|9530.3|9558.4|9554.6|9520.1|9517.1|1314
1650901200000|2022-04-25 15:40:00|9532.5|9529.7|9533.4|9529.4|9547.4|9544.5|9526.6|9523.4|1173
1650901500000|2022-04-25 15:45:00|9530.5|9527.7|9542.8|9538.8|9543.4|9540|9523.3|9520.2|1578
1650901800000|2022-04-25 15:50:00|9541.8|9539|9570.4|9566.4|9573.8|9570.4|9518.4|9515.5|2271
1650902100000|2022-04-25 15:55:00|9570.3|9567.5|9576.7|9572.7|9587.3|9583.3|9560.7|9557.4|1721
1650902400000|2022-04-25 16:00:00|9578.7|9574.7|9562.6|9559.8|9579.7|9576.8|9554.8|9551.8|1128
1650902700000|2022-04-25 16:05:00|9563.5|9559.5|9597.8|9595|9600.8|9598|9562.6|9558.7|1716
1650903000000|2022-04-25 16:10:00|9598|9594|9598.6|9595.8|9604.8|9601.4|9573.2|9570|1196
1650903300000|2022-04-25 16:15:00|9598.8|9596|9622.4|9619.6|9630.6|9627.7|9595.2|9591.9|1841
1650903600000|2022-04-25 16:20:00|9622.5|9619.7|9639.7|9636.9|9663.7|9660.7|9622.5|9619.5|2319
1650903900000|2022-04-25 16:25:00|9639.9|9635.9|9615.3|9611.3|9653.2|9649.2|9605.7|9602.9|1762
1650904200000|2022-04-25 16:30:00|9615.1|9612.3|9637|9633|9645|9642|9610.3|9607.3|1156
1650904500000|2022-04-25 16:35:00|9635.1|9632.3|9619.4|9616.6|9643|9640.1|9609.7|9606.5|1389
1650904800000|2022-04-25 16:40:00|9619.5|9616.7|9630.9|9626.9|9640.1|9636.7|9609.4|9606.4|1895
1650905100000|2022-04-25 16:45:00|9631|9627|9659.8|9655.8|9670.6|9667.7|9630.9|9627|1359
1650905400000|2022-04-25 16:50:00|9658.2|9654.2|9654.6|9650.6|9676.5|9673.7|9642.7|9639.3|1561
1650905700000|2022-04-25 16:55:00|9654.5|9651.7|9679.1|9675.1|9682|9678|9647.4|9643.4|1961
1650906000000|2022-04-25 17:00:00|9678.1|9675.3|9647.2|9644.4|9685.2|9682.2|9641.2|9637.9|1751
1650906300000|2022-04-25 17:05:00|9646.2|9643.4|9659.6|9656.8|9663.4|9659.6|9643.4|9639.6|1080
1650906600000|2022-04-25 17:10:00|9658.9|9656.1|9689.2|9685.2|9691.3|9687.4|9649.6|9645.9|1390
1650906900000|2022-04-25 17:15:00|9689.1|9686.3|9694.3|9690.3|9705.8|9703|9683.3|9680.4|1828
1650907200000|2022-04-25 17:20:00|9694.2|9691.4|9689.3|9685.3|9700.8|9697.4|9680.4|9677.5|1088
1650907500000|2022-04-25 17:25:00|9690.2|9687.4|9660.6|9657.8|9702.3|9698.7|9660.6|9656.7|1469
1650907800000|2022-04-25 17:30:00|9662.6|9659.8|9646.5|9642.5|9668.7|9665.7|9643.6|9640.6|1468
1650908100000|2022-04-25 17:35:00|9646.8|9642.8|9704.1|9700.1|9704.1|9701.1|9646.5|9642.5|1516
1650908400000|2022-04-25 17:40:00|9704|9700|9700.2|9696.2|9705.1|9702.1|9685.1|9682|1577
1650908700000|2022-04-25 17:45:00|9700|9697.2|9711.9|9707.9|9724.8|9721|9696.1|9692.2|1722
1650909000000|2022-04-25 17:50:00|9711.7|9707.7|9694|9690|9716|9713|9671.5|9667.5|1813
1650909300000|2022-04-25 17:55:00|9694.9|9690.9|9694.6|9690.6|9704.4|9701.6|9682.8|9679|1047
1650909600000|2022-04-25 18:00:00|9693.6|9690.8|9678.7|9674.7|9703.9|9700.8|9672.6|9669.7|1413
1650909900000|2022-04-25 18:05:00|9677.6|9674.8|9688.2|9684.2|9689.2|9686.3|9658.2|9654.3|1851
1650910200000|2022-04-25 18:10:00|9688.9|9684.9|9694.3|9690.3|9712.9|9710|9674|9670.2|2278
1650910500000|2022-04-25 18:15:00|9694.2|9690.2|9725.1|9722.3|9726.2|9723.1|9690.1|9686.3|2230
1650910800000|2022-04-25 18:20:00|9725.3|9721.3|9740.7|9736.7|9748.5|9745.5|9718.4|9714.4|3816
1650911100000|2022-04-25 18:25:00|9740.8|9736.8|9817.5|9814.7|9855.5|9852.7|9737.7|9734.3|10677
1650911400000|2022-04-25 18:30:00|9820.2|9816.2|9859|9856.2|9867.1|9863.6|9809.5|9806.6|3507
1650911700000|2022-04-25 18:35:00|9860|9857.2|9877.1|9873.1|9898.1|9895|9842.4|9839.4|2485
1650912000000|2022-04-25 18:40:00|9877.2|9873.2|9881.3|9877.3|9887.1|9884.2|9870.2|9867.3|981
1650912300000|2022-04-25 18:45:00|9880.1|9876.4|9897.1|9893.1|9906.1|9902.7|9880.1|9876.4|1050
1650912600000|2022-04-25 18:50:00|9896.1|9892.1|9888.1|9884.1|9921.3|9917.9|9886.4|9883.6|1217
1650912900000|2022-04-25 18:55:00|9887.9|9885.1|9886.3|9882.3|9904|9900.6|9882.2|9879.3|646
1650913200000|2022-04-25 19:00:00|9886.1|9883.3|9856.2|9853.4|9890.8|9887.2|9851.2|9847.4|1001
1650913500000|2022-04-25 19:05:00|9857.2|9854.4|9870.3|9866.3|9871.7|9867.7|9852.1|9848.3|742
1650913800000|2022-04-25 19:10:00|9869.3|9866.5|9889.3|9885.3|9890.4|9887.4|9868.5|9865.5|470
1650914100000|2022-04-25 19:15:00|9889.2|9886.4|9889.4|9886.6|9894.4|9891.3|9884.4|9880.5|256
1650914400000|2022-04-25 19:20:00|9890.4|9886.4|9910.6|9906.6|9916.3|9912.3|9889.8|9886.4|475
1650914700000|2022-04-25 19:25:00|9910.5|9906.5|9901.5|9897.5|9915.9|9912.5|9895.5|9892.7|346
1650915000000|2022-04-25 19:30:00|9900.4|9896.4|9908.5|9904.5|9910.6|9907.6|9896.3|9892.5|307
1650915300000|2022-04-25 19:35:00|9906.4|9903.6|9906.6|9903.8|9930.3|9926.6|9902.5|9898.6|608
1650915600000|2022-04-25 19:40:00|9907.8|9903.7|9885.7|9881.7|9915.5|9911.7|9876.6|9872.7|738
1650915900000|2022-04-25 19:45:00|9886.7|9882.7|9901.4|9897.4|9902.4|9898.5|9879.7|9876.3|394
1650916200000|2022-04-25 19:50:00|9901.3|9897.3|9893.6|9890.8|9901.4|9897.6|9883.4|9879.7|265
1650916500000|2022-04-25 19:55:00|9894.4|9890.4|9885.6|9881.6|9903.8|9900.7|9881.5|9878.6|494
1650916800000|2022-04-25 20:00:00|9886.1|9882.1|9878.5|9875.7|9896.4|9892.4|9878.5|9875.7|388
1650917100000|2022-04-25 20:05:00|9877.5|9874.7|9861.6|9857.6|9878.5|9874.7|9860.5|9857.6|404
1650917400000|2022-04-25 20:10:00|9860.6|9857.8|9866.6|9862.6|9867.2|9863.2|9853.7|9850.9|280
1650917700000|2022-04-25 20:15:00|9865.6|9861.6|9871.6|9868.8|9873.6|9869.8|9858.5|9855.1|99
1650918000000|2022-04-25 20:20:00|9871.5|9868.7|9875.4|9871.4|9878.4|9875|9867.6|9864.5|314
1650918300000|2022-04-25 20:25:00|9875.3|9872.5|9861.5|9857.5|9879.4|9875.5|9861.4|9857.4|207
1650918600000|2022-04-25 20:30:00|9863|9859|9833.3|9829.3|9863|9859|9825.2|9821.3|572
1650918900000|2022-04-25 20:35:00|9832.6|9828.6|9831.3|9827.3|9836.2|9832.4|9829.3|9824.8|139
1650919200000|2022-04-25 20:40:00|9830.3|9826.3|9843.1|9839.1|9843.5|9840.5|9826.3|9822.3|378
1650919500000|2022-04-25 20:45:00|9841.4|9837.4|9826.3|9822.3|9843.1|9840.2|9824.2|9820.8|169
1650919800000|2022-04-25 20:50:00|9827.3|9823.3|9841.3|9837.3|9846.6|9843.3|9826.2|9822.4|251
1650920100000|2022-04-25 20:55:00|9841.1|9838.3|9845.3|9842.5|9846.3|9843.4|9837.4|9833.4|152
1650924000000|2022-04-25 22:00:00|9846.9|9842.9|9847.7|9839.7|9849.9|9846.5|9818.5|9812.6|317
1650924300000|2022-04-25 22:05:00|9844|9840|9841.7|9837.7|9851.7|9845.3|9837.7|9832.7|79
1650924600000|2022-04-25 22:10:00|9842.2|9838.2|9837|9829|9850.9|9845|9834.6|9829|59
1650924900000|2022-04-25 22:15:00|9834|9830|9830.3|9826.3|9835.6|9831.4|9826.9|9822.6|49
1650925200000|2022-04-25 22:20:00|9830.2|9826.2|9826.6|9822.6|9831.6|9826.6|9826.6|9822.6|43
1650925500000|2022-04-25 22:25:00|9826.7|9822.7|9838.1|9834.1|9849.9|9844.3|9826.7|9822.1|125
1650925800000|2022-04-25 22:30:00|9837.6|9833.6|9853.2|9849.2|9855.7|9851.3|9835.9|9829.1|118
1650926100000|2022-04-25 22:35:00|9855.7|9847.7|9850.7|9846.7|9857.7|9852.9|9849.2|9842.3|75
1650926400000|2022-04-25 22:40:00|9851.2|9848.4|9853.2|9849.2|9855|9849.4|9845.7|9841.4|32
1650926700000|2022-04-25 22:45:00|9853.6|9849.6|9854.2|9850.2|9859.2|9855.3|9853.6|9849.6|65
1650927000000|2022-04-25 22:50:00|9853.8|9849.8|9843.2|9839.2|9853.8|9849.8|9840.2|9834.6|79
1650927300000|2022-04-25 22:55:00|9845.5|9841.5|9855.1|9851.1|9859.7|9854.3|9845.5|9841.4|39
1650927600000|2022-04-25 23:00:00|9855.7|9851.7|9850.7|9842.7|9857.1|9851.7|9848.2|9841.9|20
1650927900000|2022-04-25 23:05:00|9848.3|9844.3|9846.2|9842.2|9852.9|9849|9845.9|9842.2|19
1650928200000|2022-04-25 23:10:00|9845.1|9842.3|9843.1|9839.1|9846.2|9842.3|9841.2|9837.6|40
1650928500000|2022-04-25 23:15:00|9843.6|9839.6|9845.2|9841.2|9846.1|9843.2|9843.1|9839.1|12
1650928800000|2022-04-25 23:20:00|9845|9842.2|9834.1|9830.1|9850.1|9845.8|9832.1|9826.6|72
1650929100000|2022-04-25 23:25:00|9833.7|9829.7|9840.1|9836.1|9843.9|9839.1|9830.6|9825.5|64
1650929400000|2022-04-25 23:30:00|9840|9836|9841.1|9837.1|9844|9839.6|9837.6|9833.6|13
1650929700000|2022-04-25 23:35:00|9842.3|9838.3|9844.1|9840.1|9846.8|9842|9839.6|9834.6|21
1650930000000|2022-04-25 23:40:00|9844.2|9840.2|9842.8|9838.8|9844.6|9840.6|9835.5|9831.7|24
1650930300000|2022-04-25 23:45:00|9842.3|9838.3|9841.3|9833.3|9845.3|9841.3|9839.8|9833.3|16
1650930600000|2022-04-25 23:50:00|9841.5|9833.5|9842.9|9838.9|9842.9|9839.2|9838.8|9833.5|15
1650930900000|2022-04-25 23:55:00|9843.1|9839.1|9843.9|9839.9|9843.9|9840.2|9839.9|9835.9|18
1650931200000|2022-04-26 00:00:00|9843.8|9839.8|9862.9|9858.9|9864.9|9860.9|9843.8|9839.4|362
1650931500000|2022-04-26 00:05:00|9861.4|9857.4|9865.4|9861.4|9868|9864.1|9857.8|9854.9|136
1650931800000|2022-04-26 00:10:00|9865.9|9861.9|9855.4|9851.4|9868.3|9865|9852.9|9848.9|117
1650932100000|2022-04-26 00:15:00|9855.9|9851.9|9839.9|9835.9|9855.9|9851.9|9834.9|9830.9|246
1650932400000|2022-04-26 00:20:00|9838.9|9836.1|9849|9845|9854.6|9850.6|9838.4|9834.4|132
1650932700000|2022-04-26 00:25:00|9848.8|9846|9863.6|9859.6|9863.6|9860.7|9843.3|9839.9|154
1650933000000|2022-04-26 00:30:00|9862.8|9858.8|9861.4|9857.4|9864|9860.7|9858.9|9854.9|116
1650933300000|2022-04-26 00:35:00|9860.9|9856.9|9862.4|9859.6|9865.5|9861.8|9854.5|9850.5|161
1650933600000|2022-04-26 00:40:00|9862.6|9859.8|9864.2|9860.2|9873.6|9869.6|9861.5|9857.6|240
1650933900000|2022-04-26 00:45:00|9864.6|9860.6|9862.8|9858.8|9866.3|9862.7|9860.8|9856.8|38
1650934200000|2022-04-26 00:50:00|9862.6|9859.8|9873.1|9869.1|9873.9|9870.5|9862.6|9859.3|108
1650934500000|2022-04-26 00:55:00|9872.6|9868.6|9869.1|9865.1|9875.7|9871.8|9865.5|9861.6|158
1650934800000|2022-04-26 01:00:00|9869.2|9865.2|9835.3|9831.3|9869.5|9865.5|9830.8|9826.8|723
1650935100000|2022-04-26 01:05:00|9834.3|9830.3|9820|9816|9848.1|9844.1|9807|9803|706
1650935400000|2022-04-26 01:10:00|9820.9|9818.1|9868.8|9864.8|9869.2|9865.9|9819.5|9815.5|611
1650935700000|2022-04-26 01:15:00|9867.8|9863.8|9871.5|9867.5|9872.8|9870|9859.3|9855|405
1650936000000|2022-04-26 01:20:00|9868.9|9866.1|9869.6|9865.6|9871.9|9867.9|9848.7|9845.9|285
1650936300000|2022-04-26 01:25:00|9870.3|9866.3|9870.9|9866.9|9880.8|9877.7|9864.3|9860.3|547
1650936600000|2022-04-26 01:30:00|9871|9867|9861.7|9857.7|9877.9|9874.9|9856.8|9852.8|222
1650936900000|2022-04-26 01:35:00|9862.1|9858.1|9876.2|9872.2|9879.7|9875.7|9857.7|9853.7|274
1650937200000|2022-04-26 01:40:00|9875.7|9871.7|9885.5|9881.5|9889|9885.8|9873.7|9869.7|450
1650937500000|2022-04-26 01:45:00|9885.3|9881.3|9874.8|9870.8|9885.3|9881.3|9870.7|9867|129
1650937800000|2022-04-26 01:50:00|9874.6|9871.8|9870.9|9866.9|9876|9872|9864.6|9860.6|249
1650938100000|2022-04-26 01:55:00|9870|9867.2|9872.9|9868.9|9875.9|9872.9|9862.9|9858.9|150
1650938400000|2022-04-26 02:00:00|9872.6|9868.6|9869|9865|9876.1|9873|9868.8|9864.9|107
1650938700000|2022-04-26 02:05:00|9868.9|9864.9|9877.5|9873.5|9877.9|9875|9862.3|9858.9|190
1650939000000|2022-04-26 02:10:00|9877.9|9873.9|9873.9|9869.9|9877.9|9873.9|9866.8|9863|145
1650939300000|2022-04-26 02:15:00|9872.9|9870.1|9872.9|9868.9|9874.9|9871.1|9867|9864|45
1650939600000|2022-04-26 02:20:00|9872.8|9870|9876.9|9872.9|9877.9|9874.9|9867.9|9863.9|92
1650939900000|2022-04-26 02:25:00|9877.1|9873.1|9874.8|9872|9877.9|9874.7|9872.7|9868.9|80
1650940200000|2022-04-26 02:30:00|9875.9|9871.9|9880.4|9876.4|9888.9|9885.1|9873.8|9870.9|336
1650940500000|2022-04-26 02:35:00|9879.9|9875.9|9890|9886|9891.1|9888.1|9876.8|9872.9|227
1650940800000|2022-04-26 02:40:00|9890.1|9886.1|9902.9|9900.1|9904.3|9900.9|9889.7|9885.7|594
1650941100000|2022-04-26 02:45:00|9902.7|9899.9|9918.8|9914.8|9918.8|9915.7|9898.7|9894.8|662
1650941400000|2022-04-26 02:50:00|9918.6|9915.8|9940.2|9936.2|9947.4|9943.5|9913.7|9910.5|780
1650941700000|2022-04-26 02:55:00|9940.4|9937.6|9934.6|9930.6|9953.3|9949.4|9931.1|9927.1|519
1650942000000|2022-04-26 03:00:00|9934.1|9930.1|9948.6|9944.6|9955.3|9951.4|9931.6|9927.7|502
1650942300000|2022-04-26 03:05:00|9947.8|9943.8|9937.8|9933.8|9962.6|9958.8|9933.6|9929.7|725
1650942600000|2022-04-26 03:10:00|9938.8|9934.8|9936.8|9932.8|9942.2|9938.2|9931.6|9927.8|349
1650942900000|2022-04-26 03:15:00|9938.8|9934.8|9933.8|9929.8|9948.5|9945.6|9931.7|9927.8|271
1650943200000|2022-04-26 03:20:00|9934.6|9931.8|9944.7|9940.7|9948.7|9944.8|9933.8|9929.8|197
1650943500000|2022-04-26 03:25:00|9944.3|9940.3|9945.8|9941.8|9952.8|9949.4|9935.8|9931.8|413
1650943800000|2022-04-26 03:30:00|9944.5|9940.5|9931.6|9927.6|9944.5|9940.5|9923.7|9919.8|264
1650944100000|2022-04-26 03:35:00|9931.4|9927.4|9929.7|9925.7|9932.7|9928.8|9923.7|9919.7|179
1650944400000|2022-04-26 03:40:00|9930.7|9926.7|9940|9936|9945|9941.2|9929.6|9926.7|177
1650944700000|2022-04-26 03:45:00|9941|9937|9932.7|9928.7|9942|9938|9926.5|9922.7|119
1650945000000|2022-04-26 03:50:00|9931.6|9928.8|9931.8|9927.8|9934.7|9930.8|9927.8|9923.8|86
1650945300000|2022-04-26 03:55:00|9932|9928|9929.2|9925.2|9935.8|9931.8|9926.6|9923.2|205
1650945600000|2022-04-26 04:00:00|9928.7|9924.7|9923.7|9919.7|9929.6|9925.6|9915.2|9911.2|367
1650945900000|2022-04-26 04:05:00|9923.6|9920.8|9924.3|9920.3|9925.7|9922.8|9919.6|9915.7|85
1650946200000|2022-04-26 04:10:00|9924.2|9920.2|9925.7|9921.7|9925.8|9922.8|9920.8|9917.4|73
1650946500000|2022-04-26 04:15:00|9925.5|9922.7|9926.7|9922.7|9928.2|9924.8|9922.7|9919.2|117
1650946800000|2022-04-26 04:20:00|9925.7|9921.7|9925.5|9921.5|9926.7|9922.7|9922.6|9919.7|56
1650947100000|2022-04-26 04:25:00|9925.7|9921.7|9927.5|9923.5|9927.5|9923.7|9922.7|9919.7|69
1650947400000|2022-04-26 04:30:00|9927.6|9923.6|9927.6|9923.6|9927.9|9924.7|9922.5|9919|133
1650947700000|2022-04-26 04:35:00|9926.7|9923.9|9932.6|9928.6|9934.6|9931.7|9923.5|9920.3|298
1650948000000|2022-04-26 04:40:00|9933.6|9929.6|9933.6|9929.6|9935.6|9932.7|9932.4|9928.6|86
1650948300000|2022-04-26 04:45:00|9933.2|9929.2|9922.1|9918.1|9933.6|9929.7|9918.6|9914.6|243
1650948600000|2022-04-26 04:50:00|9920.5|9917.7|9929.6|9925.6|9933.6|9929.7|9919.5|9915.7|132
1650948900000|2022-04-26 04:55:00|9928.5|9925.7|9933.3|9929.3|9935.3|9931.4|9928.5|9925.4|61
1650949200000|2022-04-26 05:00:00|9934.3|9930.3|9935|9931|9937.3|9934.4|9933.1|9929.3|118
1650949500000|2022-04-26 05:05:00|9933.6|9930.8|9922.5|9919.7|9935.3|9931.3|9921.5|9918.2|109
1650949800000|2022-04-26 05:10:00|9922.3|9919.5|9927.5|9924.7|9932.6|9928.6|9921.3|9917.6|87
1650950100000|2022-04-26 05:15:00|9926.5|9923.7|9918.5|9914.5|9929.6|9925.6|9910.5|9906.5|197
1650950400000|2022-04-26 05:20:00|9918.6|9915.8|9927.5|9923.5|9929.8|9926.4|9915.4|9912.5|110
1650950700000|2022-04-26 05:25:00|9927|9923|9912.4|9908.4|9927|9923|9910.5|9906.5|154
1650951000000|2022-04-26 05:30:00|9911.4|9908.6|9939.6|9935.6|9940.6|9937.2|9909.4|9906.4|757
1650951300000|2022-04-26 05:35:00|9939.4|9936.6|9939.5|9935.5|9945|9941.7|9933.4|9930|293
1650951600000|2022-04-26 05:40:00|9937.7|9933.7|9929.5|9925.5|9944.6|9941.6|9925.7|9921.7|247
1650951900000|2022-04-26 05:45:00|9929.3|9926.5|9934.5|9930.5|9936.5|9932.7|9926.5|9922.5|145
1650952200000|2022-04-26 05:50:00|9933.5|9930.7|9934.8|9930.8|9945.7|9942.7|9932.6|9929.7|263
1650952500000|2022-04-26 05:55:00|9934.7|9930.7|9926.7|9922.7|9941.8|9938.8|9921.7|9917.7|168
1650952800000|2022-04-26 06:00:00|9925.5|9921.5|9937.6|9934.8|9937.8|9934.8|9920.6|9917.7|199
1650953100000|2022-04-26 06:05:00|9937.8|9933.8|9938.7|9934.7|9940.8|9936.9|9926.7|9922.7|260
1650953400000|2022-04-26 06:10:00|9937.6|9934.8|9925.4|9921.4|9949.2|9945.9|9922.9|9920.1|386
1650953700000|2022-04-26 06:15:00|9925.3|9921.3|9907.4|9903.4|9925.3|9921.3|9898.2|9895.3|746
1650954000000|2022-04-26 06:20:00|9907.3|9904.5|9898.7|9894.7|9916.8|9913.4|9896.4|9892.7|290
1650954300000|2022-04-26 06:25:00|9898.8|9894.8|9875.9|9871.9|9899.7|9895.7|9871.8|9868|698
1650954600000|2022-04-26 06:30:00|9875.8|9873|9880.9|9876.9|9892.9|9889.1|9868.1|9864.1|493
1650954900000|2022-04-26 06:35:00|9881|9877|9879.1|9875.1|9883.1|9879.5|9862|9858.4|455
1650955200000|2022-04-26 06:40:00|9880.1|9876.1|9856|9852|9880.1|9876.1|9850.1|9846.1|408
1650955500000|2022-04-26 06:45:00|9856.1|9852.1|9876|9872|9878|9875|9854.1|9851.1|405
1650955800000|2022-04-26 06:50:00|9875.9|9871.9|9886.8|9882.8|9889.3|9885.3|9868.8|9865|307
1650956100000|2022-04-26 06:55:00|9885.7|9882.9|9874.8|9870.8|9886.3|9882.9|9861.7|9858.8|353
1650956400000|2022-04-26 07:00:00|9875.8|9871.8|9898.2|9895.4|9913.3|9909.3|9870.5|9867.1|1159
1650956700000|2022-04-26 07:05:00|9899.3|9895.3|9886.5|9882.5|9906.3|9902.4|9880.4|9877.6|456
1650957000000|2022-04-26 07:10:00|9886.6|9882.6|9861.6|9857.6|9887.5|9883.7|9858.3|9854.6|556
1650957300000|2022-04-26 07:15:00|9860.7|9856.7|9832.6|9829.8|9874.4|9871.4|9826.9|9822.9|818
1650957600000|2022-04-26 07:20:00|9831.8|9829|9854.7|9850.7|9854.7|9851.6|9825.5|9822.6|645
1650957900000|2022-04-26 07:25:00|9854.5|9850.5|9825.8|9821.8|9854.7|9851.5|9821.7|9817.8|588
1650958200000|2022-04-26 07:30:00|9825.6|9822.8|9841.5|9837.5|9845.5|9842.4|9821.2|9817.8|462
1650958500000|2022-04-26 07:35:00|9842.3|9838.3|9842.8|9838.8|9853.6|9850.6|9828.2|9824.8|501
1650958800000|2022-04-26 07:40:00|9842.7|9839.9|9803|9799|9850.1|9846.1|9800.8|9795.7|943
1650959100000|2022-04-26 07:45:00|9802.9|9798.9|9811.7|9807.7|9825.5|9821.8|9799.8|9795.9|516
1650959400000|2022-04-26 07:50:00|9810.7|9806.7|9770.2|9766.2|9818.6|9814.6|9769.1|9766.2|1092
1650959700000|2022-04-26 07:55:00|9771.2|9767.2|9767.9|9765.1|9776.2|9772.2|9751.2|9747.5|1153
1650960000000|2022-04-26 08:00:00|9772|9768|9771.9|9767.9|9776.1|9773.1|9749|9745|1095
1650960300000|2022-04-26 08:05:00|9771.2|9767.2|9758.9|9754.9|9778.2|9774|9754.1|9750.2|552
1650960600000|2022-04-26 08:10:00|9759.3|9755.3|9779.9|9775.9|9786.1|9783|9757.9|9753.9|535
1650960900000|2022-04-26 08:15:00|9780|9776|9761.2|9757.2|9784.8|9781.9|9740.2|9736.8|1049
1650961200000|2022-04-26 08:20:00|9761.5|9757.5|9766.2|9762.2|9777.2|9773.3|9746.2|9742.2|752
1650961500000|2022-04-26 08:25:00|9765.4|9761.4|9753.4|9749.4|9767.5|9764.5|9733.3|9729.4|2135
1650961800000|2022-04-26 08:30:00|9752.4|9749.6|9767.1|9763.1|9781.1|9777.4|9752.3|9748.4|1454
1650962100000|2022-04-26 08:35:00|9768.1|9764.1|9749.4|9746.6|9771.4|9768.5|9749|9745.3|836
1650962400000|2022-04-26 08:40:00|9750|9747.2|9767|9763|9773|9770|9735.9|9732.4|735
1650962700000|2022-04-26 08:45:00|9766.9|9762.9|9785.7|9781.7|9785.9|9782|9763.8|9759.9|411
1650963000000|2022-04-26 08:50:00|9785.9|9781.9|9775.1|9771.1|9798.7|9794.7|9773|9769.2|956
1650963300000|2022-04-26 08:55:00|9774.1|9771.3|9755.3|9751.3|9777.1|9774.2|9746.2|9742.5|996
1650963600000|2022-04-26 09:00:00|9757.4|9754.6|9718.2|9714.2|9760.2|9756.2|9705.2|9701.2|1680
1650963900000|2022-04-26 09:05:00|9718.6|9714.6|9710.6|9706.6|9719.6|9715.7|9692.7|9689.7|894
1650964200000|2022-04-26 09:10:00|9709.8|9705.8|9720.8|9716.8|9725.8|9721.9|9708.5|9705.3|515
1650964500000|2022-04-26 09:15:00|9720.1|9716.1|9712.7|9709.9|9721.8|9718.9|9698.7|9695.9|389
1650964800000|2022-04-26 09:20:00|9712.8|9708.8|9709.8|9705.8|9714.8|9711|9690.4|9686.4|480
1650965100000|2022-04-26 09:25:00|9708.7|9705.9|9732.7|9728.7|9734.5|9731.1|9700.7|9697.8|630
1650965400000|2022-04-26 09:30:00|9732.5|9728.5|9736.9|9732.9|9743.2|9739.9|9731.4|9728|591
1650965700000|2022-04-26 09:35:00|9736.8|9732.8|9750.3|9746.3|9768|9762.4|9736.6|9732.8|962
1650966000000|2022-04-26 09:40:00|9750.9|9748.1|9766.3|9762.3|9769.1|9765.1|9750.4|9746.5|525
1650966300000|2022-04-26 09:45:00|9766.9|9762.9|9759.6|9755.6|9779.1|9775.2|9750.2|9747.3|670
1650966600000|2022-04-26 09:50:00|9759.3|9755.3|9760.5|9756.5|9769.3|9765.3|9750.4|9746.5|465
1650966900000|2022-04-26 09:55:00|9760.7|9756.7|9767.5|9763.5|9769.5|9765.7|9754.4|9751.5|201
1650967200000|2022-04-26 10:00:00|9768.2|9764.2|9767.6|9763.6|9777.5|9773.7|9759.4|9756.5|422
1650967500000|2022-04-26 10:05:00|9768.4|9764.4|9797|9793|9807.8|9803.9|9767.4|9764.4|1121
1650967800000|2022-04-26 10:10:00|9796.1|9792.1|9798.9|9796.1|9804|9800|9789.1|9785.1|529
1650968100000|2022-04-26 10:15:00|9800|9796|9786.2|9782.2|9802.5|9799.1|9783.1|9779.1|356
1650968400000|2022-04-26 10:20:00|9785.4|9781.4|9805.7|9801.7|9805.8|9802.7|9781.2|9778.2|399
1650968700000|2022-04-26 10:25:00|9804.8|9800.8|9812.7|9808.7|9817.7|9813.8|9804.6|9800.8|649
1650969000000|2022-04-26 10:30:00|9811.9|9807.9|9816.9|9812.9|9828.8|9825.8|9807|9804.2|713
1650969300000|2022-04-26 10:35:00|9816.8|9814|9849.7|9845.7|9857.5|9853.5|9816.8|9813|1072
1650969600000|2022-04-26 10:40:00|9848.6|9845.8|9834.7|9830.7|9853.5|9849.6|9833.6|9829.7|897
1650969900000|2022-04-26 10:45:00|9835.7|9831.7|9841.9|9837.9|9846.8|9843|9835.6|9831.7|267
1650970200000|2022-04-26 10:50:00|9842.9|9838.9|9856.3|9853.5|9865.6|9861.7|9839.8|9836.9|776
1650970500000|2022-04-26 10:55:00|9856.5|9853.7|9876.4|9872.4|9887.4|9884.2|9853.5|9849.8|1273
1650970800000|2022-04-26 11:00:00|9877.1|9873.1|9872.5|9868.5|9884.5|9881.5|9860.5|9857.6|579
1650971100000|2022-04-26 11:05:00|9872.4|9868.4|9849.4|9845.4|9872.5|9869.5|9847.4|9844.4|611
1650971400000|2022-04-26 11:10:00|9850.4|9846.4|9855|9851|9860.1|9857.2|9843.3|9839.5|436
1650971700000|2022-04-26 11:15:00|9854.9|9850.9|9851|9847|9872.4|9869|9847.6|9843.8|401
1650972000000|2022-04-26 11:20:00|9850.2|9846.2|9866.6|9862.6|9872.6|9868.6|9841.1|9837.1|706
1650972300000|2022-04-26 11:25:00|9865.6|9861.6|9875.4|9871.4|9891.6|9887.6|9865.5|9861.6|808
1650972600000|2022-04-26 11:30:00|9875.6|9871.6|9890.4|9886.4|9903.9|9899.9|9865.6|9861.8|874
1650972900000|2022-04-26 11:35:00|9890.3|9886.3|9906.1|9902.1|9922.8|9918.8|9889.2|9886.2|1331
1650973200000|2022-04-26 11:40:00|9906.8|9904|9886.8|9884|9914.7|9911.9|9885.8|9882|656
1650973500000|2022-04-26 11:45:00|9886.9|9884.1|9891.8|9887.8|9897.6|9894.8|9883.7|9880.8|460
1650973800000|2022-04-26 11:50:00|9891.7|9888.9|9925.4|9922.6|9926.4|9923.6|9891.7|9887.8|1067
1650974100000|2022-04-26 11:55:00|9925.6|9921.6|9902.4|9899.6|9932.3|9929.5|9902.3|9898.5|991
1650974400000|2022-04-26 12:00:00|9903.3|9900.5|9937.2|9933.2|9954.8|9951.4|9901.4|9898.4|2022
1650974700000|2022-04-26 12:05:00|9937.1|9934.3|9932.9|9930.1|9942|9938.1|9925.1|9922.1|913
1650975000000|2022-04-26 12:10:00|9933.1|9929.1|9964.2|9960.2|9972.2|9968.6|9926.2|9922.2|2584
1650975300000|2022-04-26 12:15:00|9964.8|9962|9979.9|9977.1|9994.7|9991.9|9961.1|9958.1|2217
1650975600000|2022-04-26 12:20:00|9980.1|9976.1|9963.6|9960.8|9981.2|9977.4|9946.9|9944|1593
1650975900000|2022-04-26 12:25:00|9963.7|9959.7|9973.4|9969.4|9978.9|9975.5|9959.6|9956.6|1264
1650976200000|2022-04-26 12:30:00|9973.8|9969.8|9935.6|9932.8|9975.4|9971.4|9926|9922.9|2118
1650976500000|2022-04-26 12:35:00|9934.8|9930.8|9960.4|9956.4|9996.2|9992.2|9910.1|9906.1|4583
1650976800000|2022-04-26 12:40:00|9960.2|9957.4|9946.9|9942.9|9968.6|9965.8|9920.1|9916.2|3350
1650977100000|2022-04-26 12:45:00|9945.8|9943|9937.4|9933.4|9953.8|9951|9923.7|9919.7|1622
1650977400000|2022-04-26 12:50:00|9936.9|9932.9|9907.4|9903.4|9938.9|9935.9|9899.7|9896.9|1539
1650977700000|2022-04-26 12:55:00|9907.3|9903.3|9919.1|9915.1|9926.1|9923.1|9887.3|9884.4|1521
1650978000000|2022-04-26 13:00:00|9918.5|9914.5|9942.5|9939.7|9951.6|9947.9|9911|9907.1|2790
1650978300000|2022-04-26 13:05:00|9943.4|9940.6|9956.4|9952.4|9963.4|9959.4|9942.9|9939.2|2153
1650978600000|2022-04-26 13:10:00|9955.4|9952.6|9975.4|9971.4|9991|9987.9|9950.3|9947.2|2829
1650978900000|2022-04-26 13:15:00|9975.7|9971.7|10000.1|9996.1|10009.3|10006|9968.2|9965.2|2850
1650979200000|2022-04-26 13:20:00|9999.9|9997.1|9985.9|9981.9|10010|10007.1|9969.2|9966.4|2248
1650979500000|2022-04-26 13:25:00|9985.1|9981.1|9978.8|9974.8|9987.8|9984.8|9964|9960.9|1575
1650979800000|2022-04-26 13:30:00|9978.5|9975.7|9976.6|9973.8|10020.8|10017.3|9971.8|9968.1|3557
1650980100000|2022-04-26 13:35:00|9976.9|9972.9|9990.4|9987.6|9990.4|9987.6|9956.9|9953.9|2071
1650980400000|2022-04-26 13:40:00|9990.7|9987.9|9937|9933|10005.7|10002.3|9936.9|9933|2601
1650980700000|2022-04-26 13:45:00|9936.6|9933.8|9934|9930|9954.6|9950.7|9908.8|9905.9|2652
1650981000000|2022-04-26 13:50:00|9933.2|9929.2|9948.7|9945.9|9967.5|9963.6|9927.9|9924.6|1825
1650981300000|2022-04-26 13:55:00|9948.5|9945.7|9945.5|9941.5|9957.5|9953.5|9932.3|9929|1168
1650981600000|2022-04-26 14:00:00|9945.4|9941.4|9990.5|9986.5|10000.5|9996.6|9945.4|9941.4|2927
1650981900000|2022-04-26 14:05:00|9992.4|9988.4|9998.2|9995.4|10009.5|10006.1|9981.6|9977.9|2013
1650982200000|2022-04-26 14:10:00|9998.4|9995.6|9962.1|9958.1|10011.3|10007.6|9959.5|9956.1|1384
1650982500000|2022-04-26 14:15:00|9962|9958|9899.1|9895.1|9962|9958|9894.9|9891.7|2613
1650982800000|2022-04-26 14:20:00|9899.2|9895.2|9889.8|9885.8|9925.5|9921.8|9864.2|9860.7|4097
1650983100000|2022-04-26 14:25:00|9889.7|9885.7|9903.8|9899.8|9906.8|9903.7|9875.7|9871.9|1683
1650983400000|2022-04-26 14:30:00|9902.8|9900|9864.4|9860.4|9910.7|9906.8|9859.3|9856.3|3241
1650983700000|2022-04-26 14:35:00|9864|9860|9943.7|9940.9|9948.9|9945|9853.4|9849.7|5997
1650984000000|2022-04-26 14:40:00|9943.8|9941|9966.6|9963.8|9969.9|9966.1|9938.8|9935|4432
1650984300000|2022-04-26 14:45:00|9967.6|9963.6|9984.6|9981.8|10009.1|10006|9965|9961.9|3957
1650984600000|2022-04-26 14:50:00|9984.5|9981.7|9947.5|9943.5|9988.5|9984.7|9940.5|9937.1|2665
1650984900000|2022-04-26 14:55:00|9947.4|9943.4|9970.7|9966.7|9970.7|9967.3|9928.8|9925.6|2281
1650985200000|2022-04-26 15:00:00|9970.1|9966.1|10048.2|10045.4|10062.4|10059|9968.6|9964.8|5665
1650985500000|2022-04-26 15:05:00|10048.4|10044.4|10046.6|10042.6|10072|10069.1|10038.2|10035.3|3009
1650985800000|2022-04-26 15:10:00|10046.3|10042.3|10050.3|10046.3|10082.3|10079.5|10023.2|10020.2|4653
1650986100000|2022-04-26 15:15:00|10051|10047|10061.8|10057.8|10073.3|10069.9|10029.3|10026.3|2613
1650986400000|2022-04-26 15:20:00|10061.6|10057.6|10032.4|10028.4|10079.6|10075.9|10030.7|10027.6|3006
1650986700000|2022-04-26 15:25:00|10032.8|10028.8|10014.4|10010.4|10037.8|10033.9|9991.4|9987.6|4617
1650987000000|2022-04-26 15:30:00|10014.5|10010.5|10075.9|10073.1|10075.9|10073.1|10002.5|9999.5|2848
1650987300000|2022-04-26 15:35:00|10076.8|10072.8|10096.3|10092.3|10105.4|10102|10068.1|10064.1|4024
1650987600000|2022-04-26 15:40:00|10096.2|10092.2|10100.2|10097.4|10111.2|10107.3|10092.1|10088.7|2474
1650987900000|2022-04-26 15:45:00|10100.1|10097.3|10099.1|10095.1|10136.4|10133|10096.1|10093|4301
1650988200000|2022-04-26 15:50:00|10098.4|10094.4|10132.6|10128.6|10140.2|10137.4|10087.5|10083.6|2829
1650988500000|2022-04-26 15:55:00|10132.4|10129.6|10102.7|10098.7|10139.3|10135.6|10096.9|10093|2218
1650988800000|2022-04-26 16:00:00|10104.8|10100.8|10119.4|10115.4|10131.3|10127.4|10098.7|10094.8|1778
1650989100000|2022-04-26 16:05:00|10120.2|10117.4|10114.2|10111.4|10139.2|10135.8|10105.7|10101.7|2343
1650989400000|2022-04-26 16:10:00|10115.2|10111.2|10083|10079|10137.5|10134.1|10075.3|10072.5|2812
1650989700000|2022-04-26 16:15:00|10084|10080|10084.3|10081.5|10122.9|10119.1|10076.9|10073.2|2214
1650990000000|2022-04-26 16:20:00|10084.1|10081.3|10131.6|10128.8|10139.4|10135.5|10084.1|10081.1|3661
1650990300000|2022-04-26 16:25:00|10130.7|10126.7|10064.7|10060.7|10133.7|10130.8|10060.1|10055.3|2653
1650990600000|2022-04-26 16:30:00|10064.6|10061.8|10134.4|10130.4|10141|10137.5|10058.2|10054.8|4589
1650990900000|2022-04-26 16:35:00|10135.1|10131.1|10152.9|10148.9|10154|10150.2|10116.5|10113.4|1971
1650991200000|2022-04-26 16:40:00|10152.8|10150|10149.1|10145.1|10162.9|10159.8|10124.4|10121.2|1961
1650991500000|2022-04-26 16:45:00|10149.6|10146.8|10171.7|10168.9|10189.6|10185.8|10146.4|10143|2870
1650991800000|2022-04-26 16:50:00|10171.6|10168.8|10156.2|10153.4|10173.6|10170.7|10149.6|10146.2|1555
1650992100000|2022-04-26 16:55:00|10157.3|10153.3|10114|10110|10182.3|10179|10099.1|10095.1|5210
1650992400000|2022-04-26 17:00:00|10114.1|10110.1|10189.8|10187|10204.8|10200.8|10109|10106|5026
1650992700000|2022-04-26 17:05:00|10189.9|10185.9|10194.2|10190.2|10214.7|10211.6|10178.1|10175.3|2364
1650993000000|2022-04-26 17:10:00|10195.3|10191.3|10216.9|10212.9|10225.8|10222.1|10183.2|10180|1893
1650993300000|2022-04-26 17:15:00|10215.2|10212.4|10229.9|10227.1|10235.8|10232|10210|10207|1871
1650993600000|2022-04-26 17:20:00|10229.2|10226.4|10227.1|10223.1|10236|10232.8|10217.3|10214.3|1127
1650993900000|2022-04-26 17:25:00|10226.9|10224.1|10235.2|10231.2|10243.4|10240.4|10222.3|10219.4|1272
1650994200000|2022-04-26 17:30:00|10235|10232.2|10202.4|10198.4|10245.9|10243.1|10201.2|10197.2|2279
1650994500000|2022-04-26 17:35:00|10201.4|10198.6|10215.2|10211.2|10234|10230.1|10200|10196.2|1103
1650994800000|2022-04-26 17:40:00|10214.1|10211.3|10209.2|10205.2|10222.2|10219.3|10207.1|10203.7|834
1650995100000|2022-04-26 17:45:00|10209|10206.2|10215.7|10211.7|10229.5|10226.5|10187.1|10184.3|2135
1650995400000|2022-04-26 17:50:00|10215.6|10212.8|10185|10181|10219.5|10215.8|10181.6|10177.9|2098
1650995700000|2022-04-26 17:55:00|10184.8|10182|10210.6|10206.6|10218.4|10215.6|10182.1|10178.3|2177
1650996000000|2022-04-26 18:00:00|10209.5|10206.7|10160|10157.2|10212.5|10209.1|10159.7|10156.3|2166
1650996300000|2022-04-26 18:05:00|10160.1|10156.1|10167.8|10163.8|10188.3|10184.9|10151|10148.1|3352
1650996600000|2022-04-26 18:10:00|10168.2|10164.2|10201.1|10198.3|10202.1|10198.3|10168.2|10164.2|2882
1650996900000|2022-04-26 18:15:00|10201.2|10197.2|10158.1|10155.3|10207.7|10203.7|10158|10154.3|2272
1650997200000|2022-04-26 18:20:00|10158|10155.2|10154.3|10150.3|10178.8|10175.9|10125.7|10122.8|4605
1650997500000|2022-04-26 18:25:00|10155.4|10151.4|10136.6|10133.8|10167.3|10163.8|10114.4|10111.4|7755
1650997800000|2022-04-26 18:30:00|10136.7|10133.9|10112.9|10108.9|10149.5|10146.6|10097.7|10093.7|3059
1650998100000|2022-04-26 18:35:00|10113|10109|10116.2|10113.4|10117.4|10114.4|10093.2|10090.2|1835
1650998400000|2022-04-26 18:40:00|10116.4|10112.4|10111.7|10108.9|10127|10124|10107.8|10104|675
1650998700000|2022-04-26 18:45:00|10111.9|10107.9|10129|10125|10129.1|10126.1|10099.9|10097|502
1650999000000|2022-04-26 18:50:00|10127.9|10125.1|10120.5|10116.5|10129|10125.2|10118.9|10116|322
1650999300000|2022-04-26 18:55:00|10120.3|10116.3|10116.7|10113.9|10122.4|10119.2|10107.8|10103.8|947
1650999600000|2022-04-26 19:00:00|10116.9|10112.9|10123.7|10119.7|10133|10129.2|10108.7|10104.7|817
1650999900000|2022-04-26 19:05:00|10123.5|10119.5|10120.5|10116.5|10125.6|10122.7|10117.4|10113.4|406
1651000200000|2022-04-26 19:10:00|10120.4|10117.6|10118.6|10114.6|10125.5|10121.6|10113.8|10110.4|431
1651000500000|2022-04-26 19:15:00|10118.7|10114.7|10115.4|10111.4|10128.9|10125.6|10108.4|10104.4|789
1651000800000|2022-04-26 19:20:00|10115.3|10112.5|10127.3|10124.5|10131.3|10127.3|10107.3|10103.3|522
1651001100000|2022-04-26 19:25:00|10127.6|10123.6|10148.6|10145.8|10150.5|10146.8|10126.5|10123.4|667
1651001400000|2022-04-26 19:30:00|10148.4|10145.6|10162.3|10159.5|10163.3|10160.4|10146.4|10142.7|579
1651001700000|2022-04-26 19:35:00|10162.5|10158.5|10185.2|10182.4|10186.3|10183.2|10160.2|10156.4|769
1651002000000|2022-04-26 19:40:00|10185|10182.2|10182.1|10178.1|10192|10188.2|10180|10176.2|587
1651002300000|2022-04-26 19:45:00|10181.1|10177.1|10179.1|10175.1|10186.1|10182.5|10174.9|10171.1|177
1651002600000|2022-04-26 19:50:00|10179|10176.2|10177.1|10173.1|10193.1|10189.2|10173|10170.1|803
1651002900000|2022-04-26 19:55:00|10176|10173.2|10177.1|10173.1|10185.2|10182.2|10172|10169.1|554
1651003200000|2022-04-26 20:00:00|10176|10173.2|10208|10204|10210.9|10207.4|10176|10172.9|606
1651003500000|2022-04-26 20:05:00|10208.2|10204.2|10204.2|10201.4|10211.2|10208.1|10201.6|10197.6|336
1651003800000|2022-04-26 20:10:00|10205.2|10201.2|10197.3|10193.3|10210.3|10206.7|10191.3|10188.3|256
1651004100000|2022-04-26 20:15:00|10198.3|10194.3|10191.3|10187.3|10201.6|10198.2|10190.2|10187.1|478
1651004400000|2022-04-26 20:20:00|10191.1|10187.1|10179.4|10176.6|10194.3|10190.4|10174.4|10170.5|628
1651004700000|2022-04-26 20:25:00|10180.5|10176.5|10171.3|10167.3|10185.5|10182.7|10162.9|10156.5|549
1651005000000|2022-04-26 20:30:00|10171.1|10167.1|10129.2|10125.2|10185.4|10177.4|10124.7|10119|1029
1651005300000|2022-04-26 20:35:00|10128.7|10124.7|10122.1|10118.1|10133.5|10129.6|10121.1|10117.9|477
1651005600000|2022-04-26 20:40:00|10122|10119.2|10131.1|10127.1|10134.9|10131|10120.8|10117.8|607
1651005900000|2022-04-26 20:45:00|10130.9|10126.9|10136.2|10132.2|10142.2|10138.2|10122.8|10119.6|459
1651006200000|2022-04-26 20:50:00|10137.2|10133.2|10172.4|10168.4|10172.9|10170|10132.3|10128.9|623
1651006500000|2022-04-26 20:55:00|10171.8|10167.8|10145.8|10137.8|10177.9|10173.9|10139.9|10135.9|393
1651010400000|2022-04-26 22:00:00|10157.1|10149.1|10154.3|10146.3|10167.1|10162.6|10150.7|10146.1|92
1651010700000|2022-04-26 22:05:00|10153.8|10145.8|10157.6|10149.6|10157.6|10149.6|10139.1|10134.9|113
1651011000000|2022-04-26 22:10:00|10157.2|10149.2|10167.5|10163.5|10170.5|10165.4|10152.9|10147.2|80
1651011300000|2022-04-26 22:15:00|10166.3|10162.5|10165.8|10157.8|10170.2|10163.8|10157.9|10152.3|64
1651011600000|2022-04-26 22:20:00|10165.4|10157.4|10158.5|10154.5|10165.8|10159.1|10158.5|10154.5|29
1651011900000|2022-04-26 22:25:00|10158|10154|10164.9|10160.9|10174.9|10170.7|10158|10154|76
1651012200000|2022-04-26 22:30:00|10165|10161|10162.9|10158.9|10170.4|10166.6|10162.9|10158.9|48
1651012500000|2022-04-26 22:35:00|10163.8|10161|10166.9|10162.9|10170|10167|10163.8|10160.7|52
1651012800000|2022-04-26 22:40:00|10167.2|10163.2|10144|10136|10167.2|10163.2|10141.9|10135.5|111
1651013100000|2022-04-26 22:45:00|10144.1|10136.1|10149|10145|10159.2|10152.5|10143.1|10136.1|41
1651013400000|2022-04-26 22:50:00|10148.8|10144.8|10150.5|10146.5|10153|10147|10147.9|10144|11
1651013700000|2022-04-26 22:55:00|10150.1|10146.1|10144.9|10140.9|10153.8|10149.2|10142.4|10138.4|29
1651014000000|2022-04-26 23:00:00|10144.7|10140.7|10146|10138|10151.8|10145.9|10142|10137.4|21
1651014300000|2022-04-26 23:05:00|10145.7|10137.7|10149.9|10147.1|10150.8|10147.1|10143.7|10137.4|37
1651014600000|2022-04-26 23:10:00|10150.1|10147.3|10153|10145|10159|10153.9|10147.1|10142.4|89
1651014900000|2022-04-26 23:15:00|10153.1|10145.1|10163.9|10159.9|10167.2|10163|10148.1|10142.1|202
1651015200000|2022-04-26 23:20:00|10164|10161.2|10156.9|10152.9|10165.4|10162|10156.7|10149.4|29
1651015500000|2022-04-26 23:25:00|10157.9|10153.9|10164.4|10160.4|10172.9|10168|10157.9|10153.9|254
1651015800000|2022-04-26 23:30:00|10164|10160|10159.5|10155.5|10164.9|10160.9|10156.3|10150.9|76
1651016100000|2022-04-26 23:35:00|10162|10154|10159|10151|10162|10157.1|10156|10150.7|24
1651016400000|2022-04-26 23:40:00|10159.1|10151.1|10170.3|10166.3|10170.3|10167.3|10149.8|10145.8|109
1651016700000|2022-04-26 23:45:00|10169.8|10165.8|10168|10164|10169.8|10166.9|10158.4|10155.1|30
1651017000000|2022-04-26 23:50:00|10168.3|10164.3|10165.9|10161.9|10169.3|10166.3|10165.4|10161.4|31
1651017300000|2022-04-26 23:55:00|10165.6|10161.6|10165.2|10162.4|10169.3|10165.3|10164.9|10159.9|25
1651017600000|2022-04-27 00:00:00|10165.4|10161.4|10204.4|10200.4|10204.4|10200.4|10164.9|10157.9|578
1651017900000|2022-04-27 00:05:00|10202.4|10198.4|10219.5|10215.5|10219.5|10216.1|10197|10193|354
1651018200000|2022-04-27 00:10:00|10220.5|10216.5|10209.4|10205.4|10221.5|10217.5|10199.5|10195.5|210
1651018500000|2022-04-27 00:15:00|10209.5|10205.5|10221.5|10217.5|10227.5|10223.5|10207.9|10204.5|269
1651018800000|2022-04-27 00:20:00|10221.6|10217.6|10224.8|10220.8|10226.8|10222.8|10216.7|10213.8|166
1651019100000|2022-04-27 00:25:00|10225.4|10221.4|10224.7|10220.7|10225.5|10221.7|10212.7|10208.9|167
1651019400000|2022-04-27 00:30:00|10224.9|10220.9|10231.7|10227.7|10237.5|10233.6|10220.4|10216.4|212
1651019700000|2022-04-27 00:35:00|10231.6|10227.6|10221.7|10217.7|10237.6|10233.6|10215.7|10211.7|196
1651020000000|2022-04-27 00:40:00|10219.7|10215.7|10209.7|10205.7|10224.7|10220.7|10204.6|10200.7|184
1651020300000|2022-04-27 00:45:00|10210.6|10207.8|10225.8|10221.8|10228.2|10224.7|10210.6|10207.7|151
1651020600000|2022-04-27 00:50:00|10224.7|10221.9|10215.7|10211.7|10226.7|10222.9|10213.7|10209.7|88
1651020900000|2022-04-27 00:55:00|10216.6|10213.8|10218.8|10214.8|10227.7|10223.9|10215.9|10211.9|176
1651021200000|2022-04-27 01:00:00|10218.9|10214.9|10257.2|10253.2|10260|10256.1|10205.9|10201.9|1052
1651021500000|2022-04-27 01:05:00|10257.1|10254.3|10241.9|10237.9|10265.2|10262.1|10237.3|10234.5|527
1651021800000|2022-04-27 01:10:00|10242.6|10238.6|10208.2|10204.2|10248.4|10244.5|10208.2|10204.2|371
1651022100000|2022-04-27 01:15:00|10202.2|10199.4|10229.1|10225.1|10234.3|10230.6|10201.5|10198.5|479
1651022400000|2022-04-27 01:20:00|10228.7|10224.7|10237.5|10233.5|10254.4|10250.4|10228.7|10224.7|380
1651022700000|2022-04-27 01:25:00|10237.9|10233.9|10255.8|10251.8|10256.8|10252.8|10237.5|10233.5|431
1651023000000|2022-04-27 01:30:00|10255.5|10252.7|10235.7|10231.7|10260.8|10256.9|10234.7|10230.7|305
1651023300000|2022-04-27 01:35:00|10236.6|10233.8|10242.2|10238.2|10246.1|10242.4|10217.6|10213.7|443
1651023600000|2022-04-27 01:40:00|10242.6|10238.6|10235.6|10231.6|10252.1|10248.1|10231.6|10228.2|243
1651023900000|2022-04-27 01:45:00|10235.7|10231.7|10249.2|10245.2|10251.4|10247.4|10226.2|10222.2|194
1651024200000|2022-04-27 01:50:00|10248.8|10244.8|10231.4|10227.4|10249.2|10245.2|10227.7|10223.7|216
1651024500000|2022-04-27 01:55:00|10230.5|10226.5|10232.3|10228.3|10240.5|10236.6|10226|10222|172
1651024800000|2022-04-27 02:00:00|10234.5|10230.5|10221.4|10217.4|10239.9|10235.9|10211.7|10207.7|236
1651025100000|2022-04-27 02:05:00|10222.1|10218.1|10211.6|10207.6|10227.9|10223.9|10198.3|10194.3|346
1651025400000|2022-04-27 02:10:00|10211.5|10208.7|10210.1|10206.1|10217.1|10213.1|10203|10199|202
1651025700000|2022-04-27 02:15:00|10210.6|10206.6|10214|10210|10215.5|10211.5|10205.5|10201.5|90
1651026000000|2022-04-27 02:20:00|10212.6|10209.8|10202.5|10199.7|10213.5|10209.8|10191.5|10187.6|281
1651026300000|2022-04-27 02:25:00|10203.6|10200.8|10200.3|10196.3|10205.6|10201.8|10192.7|10188.8|340
1651026600000|2022-04-27 02:30:00|10199.9|10195.9|10178.1|10174.1|10206.4|10202.4|10173.5|10169.6|478
1651026900000|2022-04-27 02:35:00|10178.4|10174.4|10206.9|10202.9|10214.7|10211.6|10178.4|10174.4|346
1651027200000|2022-04-27 02:40:00|10207|10203|10205.7|10201.7|10211|10207|10198.7|10194.7|161
1651027500000|2022-04-27 02:45:00|10205.9|10201.9|10189.5|10185.5|10209.9|10205.9|10186.4|10182.5|170
1651027800000|2022-04-27 02:50:00|10188.4|10185.6|10205.5|10201.5|10205.5|10201.5|10186|10182|177
1651028100000|2022-04-27 02:55:00|10205.9|10201.9|10217.6|10213.6|10218.5|10214.7|10203.5|10199.5|257
1651028400000|2022-04-27 03:00:00|10218|10214|10220.3|10216.3|10223.5|10219.5|10211.5|10207.5|230
1651028700000|2022-04-27 03:05:00|10220.5|10216.5|10212.4|10208.4|10223.3|10219.3|10210.5|10206.5|191
1651029000000|2022-04-27 03:10:00|10212.1|10208.1|10201.9|10197.9|10213.4|10209.5|10192.4|10188.4|266
1651029300000|2022-04-27 03:15:00|10202.7|10198.7|10197.4|10193.4|10213.4|10209.4|10195.8|10191.8|177
1651029600000|2022-04-27 03:20:00|10197.3|10194.5|10171.4|10167.4|10197.4|10194.5|10165.5|10161.5|658
1651029900000|2022-04-27 03:25:00|10172.2|10168.2|10156.2|10152.2|10175.9|10172.5|10144.6|10140.7|705
1651030200000|2022-04-27 03:30:00|10156.7|10152.7|10140.6|10136.6|10158|10154.8|10134.7|10130.7|473
1651030500000|2022-04-27 03:35:00|10141.6|10137.6|10144.6|10140.6|10146.5|10143.3|10137.6|10133.6|173
1651030800000|2022-04-27 03:40:00|10144.3|10140.3|10152.3|10148.3|10154.6|10150.6|10132.6|10128.6|328
1651031100000|2022-04-27 03:45:00|10151.8|10147.8|10151.6|10147.6|10156.6|10153.6|10143.5|10139.6|217
1651031400000|2022-04-27 03:50:00|10153.1|10149.1|10144.3|10140.3|10154.6|10150.7|10141.9|10138.3|176
1651031700000|2022-04-27 03:55:00|10143.3|10139.3|10149.3|10145.3|10151.7|10147.7|10141.2|10138.3|103
1651032000000|2022-04-27 04:00:00|10149.4|10145.4|10155.3|10151.3|10155.4|10152.4|10147.8|10143.8|98
1651032300000|2022-04-27 04:05:00|10154.2|10151.4|10158.3|10154.3|10162.3|10158.5|10154.2|10151.3|153
1651032600000|2022-04-27 04:10:00|10157.8|10153.8|10157.3|10153.3|10162.3|10158.4|10154.3|10151.3|82
1651032900000|2022-04-27 04:15:00|10155.3|10151.3|10150.1|10147.3|10157.3|10153.3|10144.9|10140.9|87
1651033200000|2022-04-27 04:20:00|10150.9|10148.1|10162.2|10158.2|10163.2|10160.3|10144.1|10140.4|207
1651033500000|2022-04-27 04:25:00|10161.3|10158.5|10163.1|10160.3|10165.2|10161.3|10157.4|10153.4|92
1651033800000|2022-04-27 04:30:00|10164.2|10160.2|10149.2|10145.2|10164.2|10160.3|10148.1|10145.1|144
1651034100000|2022-04-27 04:35:00|10148.3|10144.3|10150.2|10146.2|10154.2|10150.3|10145|10141|217
1651034400000|2022-04-27 04:40:00|10149.2|10146.4|10145.4|10141.4|10150.2|10146.4|10141.9|10138.2|153
1651034700000|2022-04-27 04:45:00|10146.4|10142.4|10160.1|10156.1|10162|10158.2|10142.3|10138.4|250
1651035000000|2022-04-27 04:50:00|10158.6|10154.6|10158.1|10154.1|10160.1|10157.2|10153|10149.1|82
1651035300000|2022-04-27 04:55:00|10159.6|10155.6|10156.3|10152.3|10165.1|10161.1|10155|10151.6|135
1651035600000|2022-04-27 05:00:00|10157.1|10153.1|10153|10150.2|10158.1|10155.1|10151.7|10148.1|75
1651035900000|2022-04-27 05:05:00|10154.1|10150.1|10160.2|10156.2|10165.1|10161.2|10153.1|10149.1|142
1651036200000|2022-04-27 05:10:00|10161.1|10157.1|10161.1|10157.1|10161.4|10158|10151|10147.1|90
1651036500000|2022-04-27 05:15:00|10160.6|10156.6|10153.2|10149.2|10161.1|10157.1|10149.6|10145.6|126
1651036800000|2022-04-27 05:20:00|10153.1|10150.3|10150|10146|10154.1|10150.3|10149|10145.1|131
1651037100000|2022-04-27 05:25:00|10150.2|10146.2|10152.2|10149.4|10154.3|10150.3|10147.6|10144.5|122
1651037400000|2022-04-27 05:30:00|10152.3|10148.3|10152.8|10148.8|10183.3|10179.4|10150.4|10146.4|739
1651037700000|2022-04-27 05:35:00|10153.4|10149.4|10156.3|10152.3|10161|10157|10150.8|10146.8|126
1651038000000|2022-04-27 05:40:00|10156|10153.2|10165.3|10161.3|10175.3|10172.1|10156|10153.2|269
1651038300000|2022-04-27 05:45:00|10164.9|10160.9|10155.2|10151.2|10168|10165.2|10152.3|10149.1|154
1651038600000|2022-04-27 05:50:00|10155|10152.2|10162.2|10158.2|10164.4|10160.4|10155|10151.2|126
1651038900000|2022-04-27 05:55:00|10163|10159|10167.8|10165|10175.2|10171.3|10158.8|10154.9|301
1651039200000|2022-04-27 06:00:00|10167.4|10163.4|10169.8|10165.8|10172.9|10169|10152.4|10148.4|285
1651039500000|2022-04-27 06:05:00|10169.4|10165.4|10162.8|10158.8|10176.4|10172.7|10157|10153|311
1651039800000|2022-04-27 06:10:00|10162.2|10159.4|10180.5|10176.5|10188.9|10185|10160.9|10157.8|478
1651040100000|2022-04-27 06:15:00|10180.4|10176.4|10198.9|10194.9|10204.4|10200.4|10172.8|10168.9|600
1651040400000|2022-04-27 06:20:00|10199.6|10195.6|10207.8|10205|10213.7|10210.7|10196.8|10193.9|459
1651040700000|2022-04-27 06:25:00|10208|10204|10198.8|10194.8|10214.9|10211.8|10197.6|10194.5|483
1651041000000|2022-04-27 06:30:00|10197.9|10195.1|10175.8|10171.8|10200|10196.1|10173.7|10169.8|551
1651041300000|2022-04-27 06:35:00|10174.9|10172.1|10162|10158|10182.8|10179.9|10160.7|10156.8|481
1651041600000|2022-04-27 06:40:00|10160.7|10157.9|10180.1|10176.1|10182.1|10178.2|10158.7|10155.3|351
1651041900000|2022-04-27 06:45:00|10179.2|10175.2|10205.8|10201.8|10209.8|10206|10173|10169.9|705
1651042200000|2022-04-27 06:50:00|10206.2|10202.2|10204.8|10200.8|10211.8|10208.7|10194.5|10190.8|463
1651042500000|2022-04-27 06:55:00|10205.1|10201.1|10234.5|10230.5|10238|10234.6|10201.8|10197.8|873
1651042800000|2022-04-27 07:00:00|10233.4|10230.6|10248.5|10245.7|10250.5|10247.4|10229.2|10225.5|985
1651043100000|2022-04-27 07:05:00|10248.4|10245.6|10216.7|10212.7|10248.4|10245.6|10216.7|10212.7|754
1651043400000|2022-04-27 07:10:00|10217.7|10213.7|10215.7|10211.7|10219.7|10215.8|10205.4|10201.4|523
1651043700000|2022-04-27 07:15:00|10216.4|10212.4|10189.7|10186.9|10217.6|10213.6|10185.6|10181.7|608
1651044000000|2022-04-27 07:20:00|10189.6|10186.8|10186.7|10182.7|10214.1|10210.5|10175.6|10172.7|1343
1651044300000|2022-04-27 07:25:00|10186.6|10183.8|10196.5|10192.5|10197.7|10194.2|10174.6|10170.8|631
1651044600000|2022-04-27 07:30:00|10196.4|10192.4|10217.1|10213.1|10217.1|10213.5|10196.4|10192.4|610
1651044900000|2022-04-27 07:35:00|10217.4|10213.4|10231.4|10227.4|10232.4|10228.6|10209.4|10205.4|445
1651045200000|2022-04-27 07:40:00|10230.4|10227.6|10204.5|10201.7|10233.6|10230.8|10203.5|10199.6|773
1651045500000|2022-04-27 07:45:00|10204.7|10201.9|10208.6|10204.6|10229.7|10226.9|10204.5|10200.6|410
1651045800000|2022-04-27 07:50:00|10207.7|10203.7|10176.9|10172.9|10212|10208|10175.8|10172|632
1651046100000|2022-04-27 07:55:00|10176.6|10173.8|10149.6|10145.6|10187.6|10184|10147.7|10143.7|1358
1651046400000|2022-04-27 08:00:00|10150.1|10147.3|10155.8|10153|10159|10156.2|10135.4|10131.4|1490
1651046700000|2022-04-27 08:05:00|10155.7|10152.9|10130.1|10126.1|10157.8|10154.8|10119|10115.1|950
1651047000000|2022-04-27 08:10:00|10129.9|10127.1|10126.1|10122.1|10136.5|10133.2|10116.1|10113.1|783
1651047300000|2022-04-27 08:15:00|10125.6|10121.6|10126|10123.2|10130.6|10127.2|10104.6|10100.6|1088
1651047600000|2022-04-27 08:20:00|10126.2|10122.2|10144.1|10140.1|10153.1|10149.2|10121.7|10117.7|886
1651047900000|2022-04-27 08:25:00|10143|10140.2|10160|10156|10174|10170.6|10142|10138.2|2126
1651048200000|2022-04-27 08:30:00|10159.6|10155.6|10132.3|10128.3|10166.8|10162.8|10127.2|10124.2|1138
1651048500000|2022-04-27 08:35:00|10130.8|10126.8|10151.2|10147.2|10153.3|10149.3|10128.2|10124.3|599
1651048800000|2022-04-27 08:40:00|10151|10147|10167.7|10163.7|10177.7|10174.8|10141|10137|850
1651049100000|2022-04-27 08:45:00|10167.6|10163.6|10163.7|10159.7|10169.6|10165.7|10153.6|10149.7|445
1651049400000|2022-04-27 08:50:00|10162.7|10159.9|10203.1|10199.1|10210|10206|10162.6|10159.7|1271
1651049700000|2022-04-27 08:55:00|10201.4|10198.6|10209.1|10205.1|10214.1|10210.4|10176.4|10172.4|1316
1651050000000|2022-04-27 09:00:00|10209.5|10205.5|10205.1|10201.1|10222.1|10218.2|10197|10193.8|738
1651050300000|2022-04-27 09:05:00|10205.2|10201.2|10203.1|10199.1|10206.1|10202.2|10194.1|10190.1|407
1651050600000|2022-04-27 09:10:00|10202.8|10198.8|10217.1|10213.1|10226.1|10222.3|10201.8|10198.1|778
1651050900000|2022-04-27 09:15:00|10216.8|10214|10207.1|10203.1|10224.1|10221|10203|10199.6|600
1651051200000|2022-04-27 09:20:00|10207.8|10205|10188.5|10184.5|10217.2|10214.1|10188.2|10184.5|473
1651051500000|2022-04-27 09:25:00|10188.6|10184.6|10201.5|10197.5|10208|10205.1|10185.2|10182.3|425
1651051800000|2022-04-27 09:30:00|10201.4|10197.4|10194.9|10192.1|10203|10199.1|10186.9|10183.1|268
1651052100000|2022-04-27 09:35:00|10195.6|10192.8|10195|10191|10199|10196.1|10184|10180|363
1651052400000|2022-04-27 09:40:00|10196|10192|10191.9|10189.1|10200|10196.1|10190.9|10187.8|182
1651052700000|2022-04-27 09:45:00|10191.2|10188.4|10173.2|10169.2|10191.2|10188.4|10162|10158.3|572
1651053000000|2022-04-27 09:50:00|10172.3|10169.5|10210.2|10206.2|10212.9|10209|10169.3|10166.4|794
1651053300000|2022-04-27 09:55:00|10210.9|10206.9|10209.8|10205.8|10218.9|10215.2|10205.8|10202.2|658
1651053600000|2022-04-27 10:00:00|10210.1|10206.1|10219.5|10216.7|10225.6|10222.2|10199.7|10195.9|579
1651053900000|2022-04-27 10:05:00|10219.6|10215.6|10202.6|10198.6|10223.6|10219.7|10201.5|10198.5|412
1651054200000|2022-04-27 10:10:00|10201.5|10198.7|10204.9|10200.9|10209.8|10206.3|10197.6|10193.9|267
1651054500000|2022-04-27 10:15:00|10205.9|10201.9|10200.8|10198|10215|10211.8|10199.6|10195.9|224
1651054800000|2022-04-27 10:20:00|10201.7|10197.7|10194.9|10190.9|10209.9|10207|10190|10186|282
1651055100000|2022-04-27 10:25:00|10194.7|10190.7|10180.1|10176.1|10195.9|10191.9|10178|10175.1|286
1651055400000|2022-04-27 10:30:00|10179.4|10175.4|10182.1|10178.1|10184.1|10180.4|10172|10169|321
1651055700000|2022-04-27 10:35:00|10181.4|10177.4|10191.2|10187.2|10199|10195.9|10172|10169.1|488
1651056000000|2022-04-27 10:40:00|10191.1|10187.1|10163.4|10159.4|10193.6|10190.2|10158.5|10155.4|708
1651056300000|2022-04-27 10:45:00|10162.4|10158.4|10150.3|10146.3|10188.9|10184.9|10145.1|10141.3|1910
1651056600000|2022-04-27 10:50:00|10150.1|10147.3|10167|10163|10167.9|10163.9|10141.1|10137.6|469
1651056900000|2022-04-27 10:55:00|10166.3|10162.3|10160|10156|10171.8|10167.9|10157.1|10153.2|333
1651057200000|2022-04-27 11:00:00|10161|10157|10159|10155|10165.2|10162.1|10153.2|10149.8|356
1651057500000|2022-04-27 11:05:00|10158.6|10155.8|10156.1|10152.1|10164|10160|10153.8|10150|239
1651057800000|2022-04-27 11:10:00|10154.9|10151.1|10161|10157|10164.3|10160.3|10150.4|10147|173
1651058100000|2022-04-27 11:15:00|10160.9|10158.1|10178.1|10174.1|10188.5|10185.1|10157|10153|716
1651058400000|2022-04-27 11:20:00|10177.3|10173.3|10183.5|10179.5|10201.2|10197.2|10168.3|10164.3|1181
1651058700000|2022-04-27 11:25:00|10183.9|10179.9|10167.5|10163.5|10192.2|10189.3|10166.3|10162.5|518
1651059000000|2022-04-27 11:30:00|10166.4|10162.4|10182.5|10178.5|10185.4|10182.3|10155.3|10151.5|526
1651059300000|2022-04-27 11:35:00|10183.2|10179.2|10156.3|10152.3|10183.5|10179.5|10151.2|10147.2|718
1651059600000|2022-04-27 11:40:00|10155.4|10152.6|10151.2|10147.2|10168.4|10164.4|10147.4|10144.3|380
1651059900000|2022-04-27 11:45:00|10150.3|10146.3|10171.9|10167.9|10173.6|10170|10149.1|10145.2|483
1651060200000|2022-04-27 11:50:00|10171.6|10168.8|10162.9|10158.9|10178.9|10175.4|10162.6|10158.9|347
1651060500000|2022-04-27 11:55:00|10162.1|10158.1|10130|10126|10162.1|10158.1|10125.3|10122.4|1166
1651060800000|2022-04-27 12:00:00|10129.7|10125.7|10136.8|10132.8|10140.3|10136.9|10108.7|10105.3|1119
1651061100000|2022-04-27 12:05:00|10137.5|10133.5|10120.7|10116.7|10146.2|10142.2|10109.6|10105.7|1260
1651061400000|2022-04-27 12:10:00|10119.7|10115.7|10112.4|10108.4|10119.7|10115.9|10097|10093|1462
1651061700000|2022-04-27 12:15:00|10113.2|10109.2|10094.6|10090.6|10114.5|10110.6|10081.9|10077.9|1285
1651062000000|2022-04-27 12:20:00|10093.9|10089.9|10081.2|10078.4|10093.9|10089.9|10061.7|10057.9|1747
1651062300000|2022-04-27 12:25:00|10081.3|10077.3|10096|10092|10096|10092.1|10080.5|10076.5|665
1651062600000|2022-04-27 12:30:00|10095.7|10091.7|10089.3|10085.3|10097.4|10093.4|10073.2|10070|960
1651062900000|2022-04-27 12:35:00|10088.2|10085.4|10026.2|10022.2|10088.2|10085.4|10022.1|10018.6|3024
1651063200000|2022-04-27 12:40:00|10025.3|10021.3|10058.4|10054.4|10062.6|10058.6|10022.1|10018.8|1766
1651063500000|2022-04-27 12:45:00|10057|10053|10073.1|10069.1|10078.3|10074.9|10056.3|10052.7|1323
1651063800000|2022-04-27 12:50:00|10072.7|10068.7|10065|10061|10085.4|10081.5|10058.7|10055|866
1651064100000|2022-04-27 12:55:00|10063|10059|10058.5|10054.5|10067.7|10064.9|10043.8|10040.4|1112
1651064400000|2022-04-27 13:00:00|10058.3|10055.5|10056.7|10053.9|10092.2|10089.3|10052.6|10048.9|2199
1651064700000|2022-04-27 13:05:00|10056|10053.2|10074.1|10070.1|10078.1|10074.2|10046|10043.1|1400
1651065000000|2022-04-27 13:10:00|10073.8|10071|10030.5|10026.5|10087.5|10084.7|10021.2|10017.3|2372
1651065300000|2022-04-27 13:15:00|10030.6|10026.6|10001.8|9999|10038|10035.2|9985.8|9982.4|3946
1651065600000|2022-04-27 13:20:00|10002.5|9999.7|9997.6|9993.6|10007.6|10004.7|9962.5|9958.5|3235
1651065900000|2022-04-27 13:25:00|9996.5|9993.7|9987.3|9983.3|10015|10011|9977.7|9973.7|2244
1651066200000|2022-04-27 13:30:00|9988.2|9984.2|9983.6|9979.6|10003.8|9998.3|9961.6|9958.7|2137
1651066500000|2022-04-27 13:35:00|9982.6|9978.6|9955.6|9951.6|9995.6|9991.7|9949.6|9946.6|2258
1651066800000|2022-04-27 13:40:00|9954.9|9950.9|9969.3|9965.3|9982.7|9978.7|9948.9|9945.5|2320
1651067100000|2022-04-27 13:45:00|9968.3|9965.5|9996.3|9992.3|10001.8|9998.4|9957.3|9953.5|2783
1651067400000|2022-04-27 13:50:00|9995.2|9992.4|10014.7|10010.7|10023.5|10019.5|9986.7|9983.1|2541
1651067700000|2022-04-27 13:55:00|10014.4|10011.6|10000.9|9996.9|10025|10021.6|9992.8|9988.8|1150
1651068000000|2022-04-27 14:00:00|9998.9|9994.9|9991.6|9987.6|10010.4|10006.7|9976.1|9972.2|1596
1651068300000|2022-04-27 14:05:00|9990.6|9986.6|10036.2|10033.4|10045.5|10041.5|9983.5|9980.5|2261
1651068600000|2022-04-27 14:10:00|10036.9|10034.1|10011.1|10008.3|10041.3|10038.3|10006.1|10002.7|1761
1651068900000|2022-04-27 14:15:00|10012.2|10008.2|9991.1|9988.3|10024.2|10020.3|9978.1|9974.3|1785
1651069200000|2022-04-27 14:20:00|9991.3|9987.3|9982.8|9980|9994.9|9990.9|9973.1|9969.3|1623
1651069500000|2022-04-27 14:25:00|9985.2|9981.2|9982.9|9978.9|10000.9|9998|9976.1|9972.1|1369
1651069800000|2022-04-27 14:30:00|10016.3|10008.3|10071.4|10067.4|10090.9|10085.6|9977|9973|10431
1651070100000|2022-04-27 14:35:00|10071.2|10068.4|10072.7|10068.7|10081.5|10077.6|10041.6|10038|3192
1651070400000|2022-04-27 14:40:00|10072.8|10068.8|10073.2|10069.2|10102.2|10098.2|10060.1|10056.1|3434
1651070700000|2022-04-27 14:45:00|10073.1|10069.1|10088.8|10086|10097.8|10093.9|10052.1|10048.7|2392
1651071000000|2022-04-27 14:50:00|10090.6|10086.6|10120|10117.2|10124.3|10121.3|10089.4|10085.4|3098
1651071300000|2022-04-27 14:55:00|10120.1|10117.3|10122.7|10118.7|10146.3|10142.6|10113.7|10109.8|3547
1651071600000|2022-04-27 15:00:00|10122.5|10119.7|10150.2|10146.2|10158.3|10155.4|10111.6|10108|2360
1651071900000|2022-04-27 15:05:00|10150.3|10146.3|10124.7|10120.7|10152.2|10148.3|10114.6|10111.7|1556
1651072200000|2022-04-27 15:10:00|10125.4|10121.4|10107.6|10103.6|10134.8|10131.5|10096.1|10092.7|2403
1651072500000|2022-04-27 15:15:00|10107.4|10103.4|10086.9|10084.1|10112.6|10109.5|10083.5|10079.7|2415
1651072800000|2022-04-27 15:20:00|10087.6|10084.8|10047|10044.2|10095|10091.1|10044.3|10041|3110
1651073100000|2022-04-27 15:25:00|10046.3|10043.5|10043.7|10039.7|10075.7|10072.6|10043|10039|3554
1651073400000|2022-04-27 15:30:00|10043.8|10039.8|10042.1|10038.1|10061.5|10058.6|10021.9|10018.8|2932
1651073700000|2022-04-27 15:35:00|10041.9|10039.1|10042.4|10038.4|10057.1|10054.2|10025.9|10022.7|1500
1651074000000|2022-04-27 15:40:00|10042.5|10038.5|10057.8|10053.8|10072.2|10068.2|10035.6|10032.7|1875
1651074300000|2022-04-27 15:45:00|10058.8|10054.8|10077.2|10073.2|10086|10083|10057.7|10054.6|1675
1651074600000|2022-04-27 15:50:00|10076.2|10073.4|10076.2|10073.4|10087.8|10085|10068.2|10065.2|1149
1651074900000|2022-04-27 15:55:00|10077.2|10073.2|10045.2|10041.2|10094.4|10091|10040.8|10038|1794
1651075200000|2022-04-27 16:00:00|10044.9|10042.1|10052.4|10048.4|10059.6|10056.5|10031.3|10027.6|1499
1651075500000|2022-04-27 16:05:00|10053.4|10049.4|10034.9|10032.1|10054.3|10051.5|10017.9|10014.2|1403
1651075800000|2022-04-27 16:10:00|10035.9|10033.1|10067.3|10063.3|10071.1|10067.2|10032.6|10029|1551
1651076100000|2022-04-27 16:15:00|10067.1|10063.1|10011.6|10008.8|10070.3|10066.4|10003.7|10000.1|2202
1651076400000|2022-04-27 16:20:00|10012.5|10008.5|10023|10019|10031.8|10027.8|10006.9|10004.1|1536
1651076700000|2022-04-27 16:25:00|10022|10018|10028.2|10024.2|10029.2|10026.3|10010.3|10007.4|940
1651077000000|2022-04-27 16:30:00|10028.1|10025.3|10042.6|10038.6|10045.8|10042.2|10009.1|10005.2|1808
1651077300000|2022-04-27 16:35:00|10041.9|10037.9|10023.4|10019.4|10049.3|10046|10016.8|10013.8|1324
1651077600000|2022-04-27 16:40:00|10022.2|10018.2|10022.2|10018.2|10033.3|10030.3|10013.5|10010.2|773
1651077900000|2022-04-27 16:45:00|10022.8|10019.4|10019.2|10015.2|10030.2|10026.2|10013.1|10010|676
1651078200000|2022-04-27 16:50:00|10018.2|10015.4|10043.6|10039.6|10052.9|10049|10013.3|10009.3|1081
1651078500000|2022-04-27 16:55:00|10043.3|10040.5|10056.5|10053.7|10065.4|10061.4|10029.8|10026.7|871
1651078800000|2022-04-27 17:00:00|10055.3|10051.3|10078.3|10074.3|10084.6|10081.2|10053.3|10049.6|1532
1651079100000|2022-04-27 17:05:00|10078.6|10074.6|10037.4|10033.4|10079.3|10075.5|10034.3|10031.4|1117
1651079400000|2022-04-27 17:10:00|10037.5|10033.5|10036.4|10032.4|10040.4|10036.6|10014|10011.1|1498
1651079700000|2022-04-27 17:15:00|10036.5|10032.5|10029.5|10025.5|10040.5|10036.8|10019|10015.8|1129
1651080000000|2022-04-27 17:20:00|10028.4|10025.6|10050.5|10046.5|10052.5|10049.7|10022.7|10019.8|761
1651080300000|2022-04-27 17:25:00|10050.4|10047.6|10059.4|10056.6|10074.3|10071.3|10050.4|10047|1035
1651080600000|2022-04-27 17:30:00|10059.3|10055.3|10062.8|10060|10079.5|10075.6|10048.4|10045.5|1647
1651080900000|2022-04-27 17:35:00|10062.9|10058.9|10089.2|10086.4|10092.3|10088.5|10059.1|10055.7|2141
1651081200000|2022-04-27 17:40:00|10090.3|10086.3|10125|10121|10127.4|10124.4|10088.2|10084.8|1724
1651081500000|2022-04-27 17:45:00|10125.7|10121.7|10144.4|10140.4|10149.1|10145.7|10111|10107.3|2026
1651081800000|2022-04-27 17:50:00|10145.2|10142.4|10169.7|10165.7|10186.2|10182.8|10139|10135.4|2517
1651082100000|2022-04-27 17:55:00|10170.5|10166.5|10193.4|10190.6|10197.6|10194.2|10155.6|10151.6|2887
1651082400000|2022-04-27 18:00:00|10194.3|10190.3|10180.7|10176.7|10197.3|10194.3|10176.7|10173.6|1849
1651082700000|2022-04-27 18:05:00|10180.3|10176.3|10170.5|10166.5|10190.6|10187.8|10166.2|10162.8|1417
1651083000000|2022-04-27 18:10:00|10170.3|10166.3|10163.7|10160.9|10184|10181.1|10148.6|10145.7|2922
1651083300000|2022-04-27 18:15:00|10164.7|10160.7|10168.7|10165.9|10181.2|10178.3|10158.6|10155.7|2837
1651083600000|2022-04-27 18:20:00|10168.3|10164.3|10193.2|10189.2|10193.4|10190.3|10165.6|10161.8|2294
1651083900000|2022-04-27 18:25:00|10192.1|10189.3|10158.9|10154.9|10205.4|10202.3|10148.7|10144.8|5849
1651084200000|2022-04-27 18:30:00|10157.8|10155|10141.2|10137.2|10163|10159.6|10121.1|10118|2153
1651084500000|2022-04-27 18:35:00|10140.2|10137.4|10135.4|10132.6|10143.3|10140.3|10132.2|10128.5|457
1651084800000|2022-04-27 18:40:00|10136.5|10132.5|10156.9|10154.1|10160|10156.3|10128.1|10124.3|811
1651085100000|2022-04-27 18:45:00|10157.1|10154.3|10153.1|10149.1|10158|10154.3|10147.1|10143.1|490
1651085400000|2022-04-27 18:50:00|10153|10150.2|10140.8|10136.8|10153.1|10150.2|10135|10131.3|921
1651085700000|2022-04-27 18:55:00|10140.6|10137.8|10141.8|10137.8|10144.8|10140.9|10134.6|10130.8|532
1651086000000|2022-04-27 19:00:00|10142.5|10138.5|10131.8|10127.8|10152.8|10149.1|10124.6|10120.8|643
1651086300000|2022-04-27 19:05:00|10132.8|10128.8|10135.8|10131.8|10151.3|10147.9|10132.8|10128.8|298
1651086600000|2022-04-27 19:10:00|10136.1|10132.1|10141.1|10137.1|10146.8|10142.9|10130.4|10127|600
1651086900000|2022-04-27 19:15:00|10142.2|10139.4|10142.2|10138.2|10147.6|10144.2|10137|10133.9|207
1651087200000|2022-04-27 19:20:00|10143|10139|10156.7|10152.7|10156.7|10153|10143|10139|337
1651087500000|2022-04-27 19:25:00|10157.4|10153.4|10174.6|10170.6|10174.9|10171.5|10156.6|10152.7|447
1651087800000|2022-04-27 19:30:00|10173.6|10169.6|10180.3|10176.3|10184.3|10180.3|10170.6|10167.7|682
1651088100000|2022-04-27 19:35:00|10177.7|10173.7|10164.4|10160.4|10180.3|10176.3|10157.3|10153.4|358
1651088400000|2022-04-27 19:40:00|10164.8|10162|10181.2|10177.2|10185.2|10182.2|10164.8|10161.4|294
1651088700000|2022-04-27 19:45:00|10180.1|10177.3|10174.8|10172|10188.1|10184.2|10174.2|10170.2|745
1651089000000|2022-04-27 19:50:00|10175.9|10171.9|10174.7|10171.9|10177.9|10173.9|10164.7|10160.8|487
1651089300000|2022-04-27 19:55:00|10175.6|10171.6|10172.7|10168.7|10179.7|10176.7|10164.6|10161.6|206
1651089600000|2022-04-27 20:00:00|10171.3|10167.3|10162.7|10158.7|10176.7|10173.2|10160.8|10157.4|160
1651089900000|2022-04-27 20:05:00|10162.4|10158.4|10167.9|10163.9|10170.6|10166.8|10162.4|10158.4|99
1651090200000|2022-04-27 20:10:00|10168.2|10164.2|10168.6|10165.8|10178.5|10174.8|10166.7|10163.8|103
1651090500000|2022-04-27 20:15:00|10166.5|10163.7|10175.4|10171.4|10177.2|10174.2|10161.6|10157.7|237
1651090800000|2022-04-27 20:20:00|10175.5|10171.5|10165.8|10161.8|10185.4|10182.3|10165.6|10161.8|1033
1651091100000|2022-04-27 20:25:00|10164.6|10161.1|10164.3|10160.3|10178.5|10174.6|10163.2|10159.3|345
1651091400000|2022-04-27 20:30:00|10163.6|10159.6|10171.3|10167.3|10174.4|10171.6|10162.5|10158.5|191
1651091700000|2022-04-27 20:35:00|10171.1|10168.3|10168.2|10165.4|10173.5|10169.5|10161.2|10158|206
1651092000000|2022-04-27 20:40:00|10169.2|10165.2|10169|10166.2|10177.3|10173.3|10165.3|10161.3|114
1651092300000|2022-04-27 20:45:00|10169.2|10166.4|10163.3|10159.3|10178.3|10174.3|10159.5|10156.7|247
1651092600000|2022-04-27 20:50:00|10164|10160|10166.7|10162.7|10172.4|10169.4|10158.4|10154.4|364
1651092900000|2022-04-27 20:55:00|10166.6|10162.6|10168.4|10160.4|10172.9|10166.4|10159.2|10156.1|210
1651096800000|2022-04-27 22:00:00|10171.6|10163.6|10138.3|10130.3|10172.1|10167.8|10098.5|10092.5|598
1651097100000|2022-04-27 22:05:00|10136.3|10132.3|10125.1|10117.1|10138.3|10132.3|10115.6|10109.2|95
1651097400000|2022-04-27 22:10:00|10119.8|10117|10135|10127|10136.8|10134|10113.7|10108.2|117
1651097700000|2022-04-27 22:15:00|10134.9|10126.9|10130.7|10126.7|10135.7|10130.1|10129.7|10122.2|18
1651098000000|2022-04-27 22:20:00|10132.3|10124.3|10128.3|10124.3|10132.3|10126.7|10126.2|10122.3|26
1651098300000|2022-04-27 22:25:00|10127.8|10123.8|10132.7|10128.7|10132.7|10128.8|10124.7|10118.3|67
1651098600000|2022-04-27 22:30:00|10132.8|10130|10136.2|10128.2|10136.7|10131.7|10127.8|10123.3|125
1651098900000|2022-04-27 22:35:00|10133.9|10129.9|10165.2|10157.2|10165.2|10158.9|10133.7|10128.9|185
1651099200000|2022-04-27 22:40:00|10163.9|10159.9|10158.4|10150.4|10163.9|10159.9|10148.6|10144.9|46
1651099500000|2022-04-27 22:45:00|10157.1|10153.1|10150.3|10142.3|10158.8|10153.4|10147.3|10142.3|45
1651099800000|2022-04-27 22:50:00|10148|10144|10144|10140|10149.5|10144|10141|10137|29
1651100100000|2022-04-27 22:55:00|10143.5|10139.5|10146|10142|10149.5|10143.1|10143|10137.5|28
1651100400000|2022-04-27 23:00:00|10141|10137|10142.4|10134.4|10143.5|10138.4|10138.6|10134.4|22
1651100700000|2022-04-27 23:05:00|10141.4|10137.4|10142.7|10134.7|10143.2|10138.4|10132.8|10129.4|46
1651101000000|2022-04-27 23:10:00|10142.9|10134.9|10144.9|10140.9|10149.1|10143.9|10142.2|10134.9|26
1651101300000|2022-04-27 23:15:00|10146.9|10138.9|10146.4|10142.4|10148.4|10142.4|10141.4|10136.4|22
1651101600000|2022-04-27 23:20:00|10147.7|10139.7|10140.9|10136.9|10147.7|10140.9|10139.5|10135.7|19
1651101900000|2022-04-27 23:25:00|10141.4|10137.4|10138.7|10134.7|10152.6|10148.6|10138.6|10134.7|42
1651102200000|2022-04-27 23:30:00|10137.7|10133.7|10138.2|10134.2|10138.7|10135.8|10135.6|10131.7|13
1651102500000|2022-04-27 23:35:00|10138|10134|10136.7|10132.7|10138.7|10134.8|10134.6|10131.5|21
1651102800000|2022-04-27 23:40:00|10136.5|10132.5|10139.7|10135.7|10139.7|10135.8|10136.2|10130.9|13
1651103100000|2022-04-27 23:45:00|10139.8|10135.8|10136.6|10132.6|10145.2|10141.3|10136.5|10132.3|28
1651103400000|2022-04-27 23:50:00|10136.8|10132.8|10142.1|10138.1|10142.1|10138.1|10136.8|10131.1|11
1651103700000|2022-04-27 23:55:00|10142.5|10138.5|10143.6|10139.6|10152.2|10147.6|10141.8|10135.8|41
1651104000000|2022-04-28 00:00:00|10144|10140|10142.2|10138.2|10169.1|10165.1|10139.9|10132.2|332
1651104300000|2022-04-28 00:05:00|10141.7|10137.7|10134.5|10130.5|10141.9|10138.8|10127.5|10123.5|160
1651104600000|2022-04-28 00:10:00|10135.2|10131.2|10139|10135|10141|10137|10128.2|10124.8|143
1651104900000|2022-04-28 00:15:00|10139.4|10135.4|10113.8|10109.8|10139.5|10135.5|10103.8|10099.8|316
1651105200000|2022-04-28 00:20:00|10113.4|10109.4|10114.3|10110.3|10117.8|10113.8|10110.4|10106.4|74
1651105500000|2022-04-28 00:25:00|10114|10111.2|10112.1|10108.1|10116.3|10112.4|10104.4|10100.4|90
1651105800000|2022-04-28 00:30:00|10112.3|10108.3|10120.2|10116.2|10122.6|10118.6|10110.2|10107.1|75
1651106100000|2022-04-28 00:35:00|10120|10117.2|10127|10124.2|10129.7|10125.7|10118.8|10115.1|75
1651106400000|2022-04-28 00:40:00|10127.1|10124.3|10136.2|10132.2|10138.2|10134.3|10121.5|10117.5|104
1651106700000|2022-04-28 00:45:00|10136.6|10132.6|10129.3|10125.3|10138.4|10135.3|10129.1|10125.3|48
1651107000000|2022-04-28 00:50:00|10129.7|10125.7|10146.2|10142.2|10146.2|10142.2|10129.1|10125.7|157
1651107300000|2022-04-28 00:55:00|10145.1|10142.3|10150.2|10146.2|10153.3|10149.3|10143.1|10139.2|145
1651107600000|2022-04-28 01:00:00|10150.9|10146.9|10132.1|10128.1|10153.2|10149.6|10130.1|10126.1|515
1651107900000|2022-04-28 01:05:00|10133.1|10129.1|10131.4|10127.4|10138.3|10134.3|10123.2|10120.1|381
1651108200000|2022-04-28 01:10:00|10132.5|10128.5|10121.4|10117.4|10140.4|10136.4|10119.4|10115.4|193
1651108500000|2022-04-28 01:15:00|10120|10116|10129.9|10125.9|10141.5|10137.5|10115.3|10111.4|257
1651108800000|2022-04-28 01:20:00|10127.3|10124.5|10120.4|10116.4|10130.9|10126.9|10117.4|10113.4|118
1651109100000|2022-04-28 01:25:00|10122.1|10117.6|10115.4|10111.4|10130.9|10127.5|10111.9|10107.9|110
1651109400000|2022-04-28 01:30:00|10115.9|10111.9|10099.4|10095.4|10117.2|10113.2|10094.4|10090.4|368
1651109700000|2022-04-28 01:35:00|10100.4|10096.6|10113.3|10109.3|10122.2|10118.2|10099.3|10096.4|225
1651110000000|2022-04-28 01:40:00|10112.6|10108.6|10121.3|10117.3|10131.3|10127.4|10107.3|10103.3|218
1651110300000|2022-04-28 01:45:00|10121.8|10117.8|10110|10106|10129.2|10125.4|10105.2|10101.3|201
1651110600000|2022-04-28 01:50:00|10110.8|10106.8|10102.4|10098.4|10116.3|10112.3|10102.2|10098.3|155
1651110900000|2022-04-28 01:55:00|10102.1|10098.1|10100.8|10096.8|10106.3|10103.2|10088.4|10084.4|308
1651111200000|2022-04-28 02:00:00|10101.3|10097.3|10078.6|10074.6|10107.4|10103.4|10072.8|10069|529
1651111500000|2022-04-28 02:05:00|10079.3|10075.3|10069.8|10065.8|10082.6|10078.8|10063.2|10059.2|367
1651111800000|2022-04-28 02:10:00|10070.2|10066.2|10048.1|10044.1|10074.2|10070.2|10040|10037.1|674
1651112100000|2022-04-28 02:15:00|10047.8|10043.8|10065.7|10062.9|10067|10064.1|10046.1|10042.1|256
1651112400000|2022-04-28 02:20:00|10065|10062.2|10069|10065|10074.8|10070.9|10063|10060.2|168
1651112700000|2022-04-28 02:25:00|10069.3|10065.3|10065.9|10061.9|10070|10066.9|10059|10055.9|119
1651113000000|2022-04-28 02:30:00|10065|10062.2|10041.6|10037.6|10065|10062.2|10039|10035.4|402
1651113300000|2022-04-28 02:35:00|10041.1|10037.1|10039.2|10035.2|10052.1|10048.9|10033.1|10029.1|289
1651113600000|2022-04-28 02:40:00|10041.1|10037.1|10025|10021|10044.4|10041.2|10020.4|10017.2|532
1651113900000|2022-04-28 02:45:00|10024.8|10022|10041.3|10037.3|10042.5|10038.5|10024.8|10021.4|211
1651114200000|2022-04-28 02:50:00|10040.3|10036.3|10022.8|10018.8|10041.5|10038.4|10021|10017|187
1651114500000|2022-04-28 02:55:00|10023.2|10019.2|10018.3|10014.3|10042.5|10039.4|10014.9|10011.1|345
1651114800000|2022-04-28 03:00:00|10017.6|10013.6|10043.6|10040.8|10044.3|10040.9|10016.3|10012.3|364
1651115100000|2022-04-28 03:05:00|10045.6|10042.8|10034|10030|10047.8|10043.9|10030.2|10027|282
1651115400000|2022-04-28 03:10:00|10034.3|10030.3|10007.8|10003.8|10042.3|10038.3|10004.8|10000.8|567
1651115700000|2022-04-28 03:15:00|10007.9|10003.9|9993.9|9989.9|10011.9|10007.9|9986.7|9982.9|518
1651116000000|2022-04-28 03:20:00|9993.3|9989.3|9980.8|9976.8|10004.4|10000.4|9976.3|9973.2|456
1651116300000|2022-04-28 03:25:00|9981.9|9977.9|9993.9|9989.9|10005.4|10002.2|9980.9|9976.9|382
1651116600000|2022-04-28 03:30:00|9993.6|9989.6|10003.9|9999.9|10004.9|10000.9|9991.4|9987.4|163
1651116900000|2022-04-28 03:35:00|10002.9|10000.1|9996.9|9992.9|10007|10003.8|9995.8|9991.9|99
1651117200000|2022-04-28 03:40:00|9996.4|9992.4|10002.8|9998.8|10008.9|10004.9|9996.4|9992.4|136
1651117500000|2022-04-28 03:45:00|10001.8|9997.8|10010.8|10006.8|10013.8|10009.9|10001|9997|133
1651117800000|2022-04-28 03:50:00|10011|10007|10011.8|10007.8|10015.1|10011.9|10006.7|10002.8|194
1651118100000|2022-04-28 03:55:00|10010.7|10007.9|10014.8|10010.8|10018.3|10014.3|10010.7|10007.3|162
1651118400000|2022-04-28 04:00:00|10013.9|10011.1|10004|10001.2|10014.8|10011.1|10000.4|9996.4|235
1651118700000|2022-04-28 04:05:00|10003.3|10000.5|10010.1|10006.1|10014.1|10010.7|10003.3|9999.9|67
1651119000000|2022-04-28 04:10:00|10010.4|10006.4|10012.1|10008.1|10016.1|10012.1|10008.4|10004.4|54
1651119300000|2022-04-28 04:15:00|10013.1|10009.1|10024.9|10022.1|10027|10023|10009.8|10006.1|209
1651119600000|2022-04-28 04:20:00|10025.1|10022.3|10022.6|10019.8|10028.9|10024.9|10022.6|10018.9|149
1651119900000|2022-04-28 04:25:00|10022.9|10018.9|10027.7|10023.7|10028.7|10025.8|10017.5|10013.7|136
1651120200000|2022-04-28 04:30:00|10028.7|10024.7|10022.7|10018.7|10028.9|10025.8|10018.6|10014.7|110
1651120500000|2022-04-28 04:35:00|10021.7|10018.9|10023.6|10020.8|10026.2|10022.2|10016.4|10012.7|94
1651120800000|2022-04-28 04:40:00|10023.8|10019.8|10023.7|10019.7|10024.7|10020.8|10020.4|10016.7|36
1651121100000|2022-04-28 04:45:00|10022.7|10019.9|10016.6|10012.6|10023.7|10020.6|10015.7|10011.8|52
1651121400000|2022-04-28 04:50:00|10018.6|10014.6|10011.5|10008.7|10018.6|10014.6|10008.4|10004.6|182
1651121700000|2022-04-28 04:55:00|10011.6|10007.6|10029.5|10026.7|10033.1|10029.1|10010.5|10006.6|234
1651122000000|2022-04-28 05:00:00|10029.1|10025.1|10018.1|10014.1|10029.1|10025.7|10015.9|10011.9|189
1651122300000|2022-04-28 05:05:00|10014.3|10010.3|10017.7|10013.7|10020.7|10017|10010|10007.2|92
1651122600000|2022-04-28 05:10:00|10016.6|10013.8|10008.6|10005.8|10029.7|10026|10005.9|10002.2|442
1651122900000|2022-04-28 05:15:00|10009.1|10006.3|10028.3|10024.3|10029.2|10025.4|10003.7|9999.7|497
1651123200000|2022-04-28 05:20:00|10027.8|10023.8|10035.6|10031.6|10039.1|10036.1|10025.5|10022.1|916
1651123500000|2022-04-28 05:25:00|10033.6|10029.6|10021.9|10017.9|10033.9|10029.9|10019.8|10015.9|240
1651123800000|2022-04-28 05:30:00|10021.2|10017.2|9984.2|9980.2|10021.2|10017.2|9981.6|9978.2|809
1651124100000|2022-04-28 05:35:00|9983.9|9981.1|9995|9991|9999.2|9995.2|9979.1|9975.7|531
1651124400000|2022-04-28 05:40:00|9995.4|9991.4|9986|9982|9997|9993.1|9973.1|9969.3|511
1651124700000|2022-04-28 05:45:00|9985.1|9982.3|9997.5|9993.5|9997.6|9994.6|9979.4|9976.3|313
1651125000000|2022-04-28 05:50:00|9997.4|9994.6|10009.1|10005.1|10012.4|10007.5|9994.2|9990.4|464
1651125300000|2022-04-28 05:55:00|10009.6|10005.6|10012.8|10008.8|10017.1|10013.9|10005.2|10002.1|257
1651125600000|2022-04-28 06:00:00|10013.3|10009.3|9999.8|9995.8|10014.8|10010.8|9990|9986.8|308
1651125900000|2022-04-28 06:05:00|10000.6|9996.6|10040|10036|10040.8|10037.1|9992.3|9988.3|1427
1651126200000|2022-04-28 06:10:00|10039.8|10035.8|10032.4|10028.4|10045.4|10041.4|10027|10023|461
1651126500000|2022-04-28 06:15:00|10033.3|10030.5|10066|10062|10067|10064.1|10024.7|10020.7|581
1651126800000|2022-04-28 06:20:00|10065.5|10061.5|10081.2|10078.4|10083.8|10079.8|10058|10054.1|571
1651127100000|2022-04-28 06:25:00|10080.7|10077.9|10076.4|10072.4|10088.4|10085.3|10074.1|10071.1|456
1651127400000|2022-04-28 06:30:00|10076.2|10072.2|10076.7|10072.7|10086.4|10082.5|10067.6|10064.7|338
1651127700000|2022-04-28 06:35:00|10076.4|10073.6|10070.7|10066.7|10084.8|10082|10066.7|10062.7|261
1651128000000|2022-04-28 06:40:00|10070.4|10066.4|10067.7|10063.7|10073.7|10069.8|10060.5|10056.5|285
1651128300000|2022-04-28 06:45:00|10068.5|10064.5|10066.6|10062.6|10070.7|10066.7|10057.6|10054.6|225
1651128600000|2022-04-28 06:50:00|10067.6|10063.6|10087|10083|10090|10086.1|10065.2|10061.3|375
1651128900000|2022-04-28 06:55:00|10086.9|10084.1|10100|10096|10108.8|10104.8|10080.9|10077|758
1651129200000|2022-04-28 07:00:00|10098.9|10096.1|10105|10101|10110|10107.1|10089.9|10086.8|480
1651129500000|2022-04-28 07:05:00|10105.9|10103.1|10111.8|10107.8|10115|10112.1|10096|10092|497
1651129800000|2022-04-28 07:10:00|10113|10109|10131|10128.2|10131.8|10129|10099.3|10095.9|850
1651130100000|2022-04-28 07:15:00|10131.9|10127.9|10131.9|10127.9|10143.9|10140|10129.9|10125.9|615
1651130400000|2022-04-28 07:20:00|10130.8|10128|10111.2|10107.2|10142.1|10138.4|10108.6|10105.8|701
1651130700000|2022-04-28 07:25:00|10110.5|10106.5|10126.8|10124|10133.9|10130|10105.4|10101.5|849
1651131000000|2022-04-28 07:30:00|10127.9|10123.9|10134|10130|10140.4|10136.8|10122|10118|505
1651131300000|2022-04-28 07:35:00|10133|10129|10111.1|10108.3|10133|10129|10108.1|10104.2|657
1651131600000|2022-04-28 07:40:00|10112.1|10109.3|10127.1|10123.1|10133.3|10130.3|10110.2|10106.2|362
1651131900000|2022-04-28 07:45:00|10127.3|10123.3|10125.3|10121.3|10133.8|10130.1|10110|10106.3|531
1651132200000|2022-04-28 07:50:00|10124.1|10120.1|10130.4|10126.4|10143.8|10139.8|10113.3|10109.4|545
1651132500000|2022-04-28 07:55:00|10129.8|10125.8|10175.1|10171.1|10187.1|10184|10126.3|10122.4|1211
1651132800000|2022-04-28 08:00:00|10177.2|10173.2|10171.8|10167.8|10189.9|10187|10159.7|10156.1|1177
1651133100000|2022-04-28 08:05:00|10172.2|10169.4|10150.8|10146.8|10176.8|10172.9|10149.7|10145.8|736
1651133400000|2022-04-28 08:10:00|10149.8|10145.8|10142.4|10138.4|10160.8|10156.9|10138.7|10134.7|536
1651133700000|2022-04-28 08:15:00|10142.7|10138.7|10119.6|10116.8|10146.7|10142.7|10117.6|10114.7|792
1651134000000|2022-04-28 08:20:00|10120.6|10116.6|10122.9|10118.9|10131.7|10128.3|10114.6|10110.7|569
1651134300000|2022-04-28 08:25:00|10122.7|10118.7|10137.6|10134.8|10141.8|10138.8|10111.6|10107.7|1670
1651134600000|2022-04-28 08:30:00|10134.2|10130.2|10137.5|10133.5|10152|10148.6|10131.2|10127.2|1200
1651134900000|2022-04-28 08:35:00|10137.8|10133.8|10147.4|10144.6|10149.7|10145.9|10134.3|10131|577
1651135200000|2022-04-28 08:40:00|10148.7|10144.7|10202.4|10199.6|10208.3|10204.3|10147.4|10143.5|2392
1651135500000|2022-04-28 08:45:00|10203.3|10199.3|10211.6|10207.6|10221.3|10217.8|10202.3|10198.3|914
1651135800000|2022-04-28 08:50:00|10210.7|10207.9|10240.4|10236.4|10253.5|10249.5|10210.7|10207.5|2200
1651136100000|2022-04-28 08:55:00|10240.3|10236.3|10239.4|10235.4|10248|10244.2|10230|10226.3|830
1651136400000|2022-04-28 09:00:00|10239.3|10235.3|10242.3|10238.3|10249.3|10245.4|10230.2|10227.4|800
1651136700000|2022-04-28 09:05:00|10241|10238.2|10223.1|10219.1|10259.9|10256.9|10220.9|10216.9|1583
1651137000000|2022-04-28 09:10:00|10222.2|10218.2|10201.9|10197.9|10223.2|10220.3|10199.9|10196.7|869
1651137300000|2022-04-28 09:15:00|10200.8|10198|10208.9|10206.1|10217.2|10213.8|10198.8|10194.9|560
1651137600000|2022-04-28 09:20:00|10209.1|10206.3|10192.5|10188.5|10214.2|10210.9|10185.5|10182.1|600
1651137900000|2022-04-28 09:25:00|10191.8|10187.8|10170.4|10166.4|10192.4|10188.7|10165.2|10161.4|733
1651138200000|2022-04-28 09:30:00|10171.4|10167.4|10178.3|10175.5|10194.4|10191.5|10170.3|10166.4|542
1651138500000|2022-04-28 09:35:00|10179.4|10175.4|10170.7|10166.7|10192.4|10188.5|10167.5|10163.9|361
1651138800000|2022-04-28 09:40:00|10171.2|10167.2|10175.8|10171.8|10194.8|10190.9|10166.6|10162.7|870
1651139100000|2022-04-28 09:45:00|10175.5|10172.7|10205.7|10201.7|10207.7|10204|10165.4|10161.4|1238
1651139400000|2022-04-28 09:50:00|10206.5|10203.7|10186.7|10182.7|10206.7|10203.7|10182.6|10178.7|506
1651139700000|2022-04-28 09:55:00|10187.4|10183.4|10182.7|10178.7|10189.9|10186.8|10175.7|10171.7|283
1651140000000|2022-04-28 10:00:00|10181.7|10177.7|10178.7|10174.7|10184.7|10181.8|10174.4|10170.7|291
1651140300000|2022-04-28 10:05:00|10177.7|10174.9|10192.7|10188.7|10193.7|10189.7|10165.4|10161.7|378
1651140600000|2022-04-28 10:10:00|10192|10188|10196.2|10193.4|10204.4|10200.4|10184.5|10180.5|331
1651140900000|2022-04-28 10:15:00|10197.3|10193.3|10195.6|10191.6|10204.8|10201.8|10191.5|10188.5|320
1651141200000|2022-04-28 10:20:00|10196.6|10192.6|10193.2|10189.2|10196.6|10192.7|10174.5|10171.5|531
1651141500000|2022-04-28 10:25:00|10193.3|10189.3|10197.3|10193.3|10204.3|10200.4|10186.4|10182.6|475
1651141800000|2022-04-28 10:30:00|10196.4|10193.6|10201.1|10197.1|10204.8|10200.8|10189.1|10185.1|480
1651142100000|2022-04-28 10:35:00|10198.3|10194.3|10196.6|10192.6|10205.3|10202.2|10192.1|10188.1|325
1651142400000|2022-04-28 10:40:00|10195.3|10192.5|10196.2|10192.2|10202.6|10199.2|10187.9|10183.9|437
1651142700000|2022-04-28 10:45:00|10195.2|10191.2|10154.5|10150.5|10195.2|10191.2|10150.6|10147.5|821
1651143000000|2022-04-28 10:50:00|10152.9|10150.1|10146.4|10143.6|10157.9|10155.1|10142.4|10139.5|562
1651143300000|2022-04-28 10:55:00|10144.7|10140.7|10118|10115.2|10155|10151.6|10116.3|10112.3|827
1651143600000|2022-04-28 11:00:00|10118.2|10115.4|10101|10098.2|10128.1|10124.2|10096|10092.2|873
1651143900000|2022-04-28 11:05:00|10101.2|10097.2|10107.3|10104.5|10117.9|10114.2|10098.8|10095.1|793
1651144200000|2022-04-28 11:10:00|10107.6|10103.6|10111.4|10107.4|10120.3|10116.3|10103.3|10100.3|465
1651144500000|2022-04-28 11:15:00|10112|10109.2|10111.1|10107.1|10128.6|10123.8|10104|10100.1|531
1651144800000|2022-04-28 11:20:00|10111.4|10107.4|10115.1|10111.1|10129.9|10126|10106|10102.9|407
1651145100000|2022-04-28 11:25:00|10114.1|10110.1|10103.3|10100.5|10118.7|10114.7|10102|10098|307
1651145400000|2022-04-28 11:30:00|10103.4|10099.4|10119.4|10115.4|10126.4|10123.3|10100.4|10097|352
1651145700000|2022-04-28 11:35:00|10118|10114|10108.3|10104.3|10125.8|10122.4|10107.6|10103.6|458
1651146000000|2022-04-28 11:40:00|10108|10105.2|10125|10121|10125.8|10122.1|10096.8|10093.3|692
1651146300000|2022-04-28 11:45:00|10123.9|10121.1|10109.3|10105.3|10126.6|10122.6|10102.3|10099.4|467
1651146600000|2022-04-28 11:50:00|10108.9|10104.9|10069.2|10065.2|10108.9|10104.9|10067.1|10064.3|1376
1651146900000|2022-04-28 11:55:00|10068.9|10064.9|10063.9|10061.1|10084.4|10080.4|10058.7|10054.7|871
1651147200000|2022-04-28 12:00:00|10063.8|10061|10098.4|10095.6|10105.5|10101.6|10052.9|10049.9|1269
1651147500000|2022-04-28 12:05:00|10098.7|10094.7|10090.6|10086.6|10106.9|10104|10086.4|10083|854
1651147800000|2022-04-28 12:10:00|10091.2|10087.2|10091.4|10088.6|10112.5|10108.6|10089.4|10086|659
1651148100000|2022-04-28 12:15:00|10091.7|10087.7|10110.5|10106.5|10119.4|10115.4|10084.6|10080.9|1042
1651148400000|2022-04-28 12:20:00|10110.4|10106.4|10111.3|10108.5|10115.2|10112.1|10096.4|10092.4|538
1651148700000|2022-04-28 12:25:00|10111.1|10108.3|10104.7|10100.7|10115.2|10111.6|10099.1|10096.2|1127
1651149000000|2022-04-28 12:30:00|10105|10101|10148.5|10144.5|10151.5|10147.6|10104.2|10099.7|1615
1651149300000|2022-04-28 12:35:00|10148.4|10145.6|10141.2|10138.4|10159|10155.6|10138.6|10134.7|1177
1651149600000|2022-04-28 12:40:00|10141.7|10138.9|10162.6|10159.8|10167.9|10165|10140.7|10136.8|1096
1651149900000|2022-04-28 12:45:00|10162.8|10160|10131.7|10128.9|10174|10170|10130|10127|1533
1651150200000|2022-04-28 12:50:00|10131|10128.2|10126.4|10123.6|10138.5|10135.1|10121.4|10117.6|547
1651150500000|2022-04-28 12:55:00|10127.5|10123.5|10129.3|10125.3|10141.3|10138.2|10120|10116.3|1134
1651150800000|2022-04-28 13:00:00|10129|10126.2|10147|10144.2|10160.1|10156.1|10119.2|10116.1|2136
1651151100000|2022-04-28 13:05:00|10146.3|10143.5|10164.5|10160.5|10170.4|10167.6|10143|10139.1|1376
1651151400000|2022-04-28 13:10:00|10164.4|10161.7|10178.8|10174.8|10185.3|10181.5|10157.5|10154.4|1718
1651151700000|2022-04-28 13:15:00|10179.2|10175.2|10154.1|10150.1|10184.6|10180.6|10152.1|10149.1|1311
1651152000000|2022-04-28 13:20:00|10153|10150.2|10150.3|10147.5|10162.4|10159.5|10139.6|10135.7|1559
1651152300000|2022-04-28 13:25:00|10150.6|10146.6|10169.4|10165.4|10169.5|10166.5|10141.6|10138.2|1065
1651152600000|2022-04-28 13:30:00|10169.3|10166.5|10134.6|10131.8|10174.2|10170.5|10126.6|10123.5|1811
1651152900000|2022-04-28 13:35:00|10133.9|10131.1|10161.6|10158.8|10170.7|10167.6|10119.7|10116.7|2145
1651153200000|2022-04-28 13:40:00|10162.5|10158.5|10199|10195|10199|10195.8|10148.9|10145.5|2246
1651153500000|2022-04-28 13:45:00|10198.8|10196|10163|10159|10202.9|10200.1|10159.1|10155.7|1785
1651153800000|2022-04-28 13:50:00|10162.4|10159.6|10176.8|10172.8|10183.3|10179.8|10157.9|10154|1170
1651154100000|2022-04-28 13:55:00|10177|10173|10205.6|10201.6|10207.8|10204.1|10174.9|10171|2264
1651154400000|2022-04-28 14:00:00|10206.5|10202.5|10169.2|10166.4|10207.6|10204.6|10166.5|10163.7|1772
1651154700000|2022-04-28 14:05:00|10170.3|10166.3|10161.3|10157.3|10176.3|10172.5|10146.8|10143.4|1802
1651155000000|2022-04-28 14:10:00|10160.3|10157.5|10155.1|10151.1|10184.2|10180.3|10151.6|10147.6|1363
1651155300000|2022-04-28 14:15:00|10155.2|10151.2|10122.6|10119.8|10167.1|10163.5|10122.6|10119.7|2105
1651155600000|2022-04-28 14:20:00|10122.4|10119.6|10110.8|10106.8|10133.4|10130.3|10103.4|10100.6|2329
1651155900000|2022-04-28 14:25:00|10110.2|10106.2|10228.8|10226|10231.2|10228.3|10101.8|10097.8|6145
1651156200000|2022-04-28 14:30:00|10230.4|10226.4|10337.9|10333.9|10345.9|10343|10230.4|10226.4|9839
1651156500000|2022-04-28 14:35:00|10334.9|10330.9|10309.5|10306.7|10337.9|10334|10304.1|10300.4|6909
1651156800000|2022-04-28 14:40:00|10310.2|10307.4|10317.9|10313.9|10319|10316|10284.8|10281.7|3814
1651157100000|2022-04-28 14:45:00|10317.6|10314.8|10315|10311|10356.7|10353.5|10296.6|10293.8|4461
1651157400000|2022-04-28 14:50:00|10314.3|10311.5|10322.7|10318.7|10336.4|10332.6|10304.4|10300.7|2211
1651157700000|2022-04-28 14:55:00|10321.8|10319|10343.8|10341|10361.5|10357.8|10313.6|10310.8|2965
1651158000000|2022-04-28 15:00:00|10344.4|10341.6|10376.7|10373.9|10387.6|10384.8|10343.4|10340|4400
1651158300000|2022-04-28 15:05:00|10377.7|10373.7|10323.5|10319.5|10386.5|10383.6|10312.4|10309.3|3618
1651158600000|2022-04-28 15:10:00|10323.2|10319.2|10327.1|10323.1|10332|10328.9|10288.1|10284.1|3477
1651158900000|2022-04-28 15:15:00|10326.9|10324.1|10320|10317.2|10328.1|10324.7|10305.7|10302.6|1933
1651159200000|2022-04-28 15:20:00|10320.3|10316.3|10328.7|10325.9|10328.9|10325.9|10293.2|10289.9|2507
1651159500000|2022-04-28 15:25:00|10329|10326.2|10341.4|10337.4|10366.4|10362.5|10317.5|10314.1|3897
1651159800000|2022-04-28 15:30:00|10340.8|10336.8|10346.4|10342.4|10355.6|10352.5|10325.3|10321.4|2197
1651160100000|2022-04-28 15:35:00|10347.4|10343.4|10319.6|10315.6|10359.3|10355.5|10316|10312|1619
1651160400000|2022-04-28 15:40:00|10319.7|10315.7|10347.4|10343.4|10352.9|10349.5|10312.5|10308.7|1430
1651160700000|2022-04-28 15:45:00|10348.1|10345.3|10333.9|10329.9|10363.8|10361|10332.3|10328.9|1307
1651161000000|2022-04-28 15:50:00|10332.9|10330.1|10347|10343|10353|10350|10329.9|10326.9|1066
1651161300000|2022-04-28 15:55:00|10348|10344|10336.3|10332.3|10358.5|10355.1|10328.6|10325.5|1620
1651161600000|2022-04-28 16:00:00|10337.2|10334.4|10373.6|10370.8|10382.7|10378.8|10331.4|10328|3305
1651161900000|2022-04-28 16:05:00|10374.5|10370.5|10361.8|10357.8|10378.7|10375.8|10351.9|10349|1482
1651162200000|2022-04-28 16:10:00|10361.7|10357.7|10391.9|10389.1|10392.8|10389.5|10361.6|10357.7|2872
1651162500000|2022-04-28 16:15:00|10392.2|10388.2|10384.7|10380.7|10406|10402.6|10371.9|10368.5|2680
1651162800000|2022-04-28 16:20:00|10383.7|10379.7|10385|10381|10402.8|10399.3|10381.2|10377.8|1735
1651163100000|2022-04-28 16:25:00|10385.3|10381.3|10418|10414|10421.1|10418.1|10382.9|10379.1|2193
1651163400000|2022-04-28 16:30:00|10418.6|10414.6|10400.9|10398.1|10425.7|10422.8|10398.9|10395.8|2133
1651163700000|2022-04-28 16:35:00|10401.7|10398.9|10409.9|10405.9|10423.6|10420.1|10401.7|10397.8|1223
1651164000000|2022-04-28 16:40:00|10410.1|10406.1|10423.6|10419.6|10423.6|10420.5|10409.9|10405.9|1055
1651164300000|2022-04-28 16:45:00|10423.3|10420.5|10418.5|10415.7|10444.1|10440.7|10416.5|10413.1|2305
1651164600000|2022-04-28 16:50:00|10419.4|10415.4|10410.4|10406.4|10427.7|10424.7|10405|10401.9|1356
1651164900000|2022-04-28 16:55:00|10408.9|10404.9|10374.5|10370.5|10411.6|10408.7|10368.9|10365.5|1858
1651165200000|2022-04-28 17:00:00|10374.4|10370.4|10381|10377|10397.9|10393.9|10368.4|10365|1486
1651165500000|2022-04-28 17:05:00|10381.7|10377.7|10384.2|10380.2|10386.2|10383.1|10367.4|10364.3|1214
1651165800000|2022-04-28 17:10:00|10383.5|10379.5|10371|10367|10386.8|10382.9|10369.7|10366.6|1099
1651166100000|2022-04-28 17:15:00|10370|10367.2|10365.8|10361.8|10375.5|10372.6|10362.4|10359.3|1683
1651166400000|2022-04-28 17:20:00|10366|10362|10393.1|10389.1|10397.1|10394.1|10363|10360.2|994
1651166700000|2022-04-28 17:25:00|10393.8|10389.8|10435.8|10431.8|10436.8|10432.9|10392.9|10389.1|1718
1651167000000|2022-04-28 17:30:00|10436.8|10432.8|10420.7|10417.9|10444.3|10441.5|10409.5|10406.1|2693
1651167300000|2022-04-28 17:35:00|10421.9|10418.5|10422.4|10418.4|10432.3|10428.5|10408|10404.6|1359
1651167600000|2022-04-28 17:40:00|10421.4|10417.4|10421.1|10417.1|10425.2|10421.5|10412.3|10409.2|871
1651167900000|2022-04-28 17:45:00|10420|10417.2|10418.9|10414.9|10427.1|10424.3|10413|10410.1|1440
1651168200000|2022-04-28 17:50:00|10418.7|10414.7|10409.9|10405.9|10422.7|10419|10402.3|10399.5|1391
1651168500000|2022-04-28 17:55:00|10410|10406|10408.3|10404.3|10420|10416.3|10404.1|10400.3|1314
1651168800000|2022-04-28 18:00:00|10408.1|10405.3|10424.5|10420.5|10431.7|10428.8|10407.9|10404.7|1805
1651169100000|2022-04-28 18:05:00|10425.5|10421.5|10474.4|10470.4|10477.8|10475|10425.3|10421.3|7414
1651169400000|2022-04-28 18:10:00|10474.3|10471.5|10474.4|10470.4|10493.6|10490.8|10468.3|10465.4|3589
1651169700000|2022-04-28 18:15:00|10474.3|10471.5|10434|10430|10478.2|10475.3|10420.8|10417.9|3583
1651170000000|2022-04-28 18:20:00|10434.7|10430.7|10422.6|10419.8|10454.9|10452.1|10410.6|10406.7|3503
1651170300000|2022-04-28 18:25:00|10423.5|10419.5|10486.9|10484.1|10496.9|10494|10391.1|10388.2|11079
1651170600000|2022-04-28 18:30:00|10488|10484|10475.7|10471.7|10507|10504|10468.6|10464.7|3592
1651170900000|2022-04-28 18:35:00|10474.7|10471.9|10472.6|10468.6|10491.5|10488.6|10470.7|10467.6|1535
1651171200000|2022-04-28 18:40:00|10473|10470.2|10470.8|10466.8|10478.6|10474.9|10465.8|10462.4|2283
1651171500000|2022-04-28 18:45:00|10469.8|10467|10479.2|10476.4|10479.6|10476.4|10465.2|10462.1|685
1651171800000|2022-04-28 18:50:00|10479.4|10475.4|10498.2|10495.4|10504.2|10501.4|10474.3|10470.9|1360
1651172100000|2022-04-28 18:55:00|10499.1|10495.1|10488.1|10485.3|10499.1|10495.4|10476.9|10472.9|562
1651172400000|2022-04-28 19:00:00|10488.4|10484.4|10495.2|10491.2|10496.2|10492.5|10481.4|10477.4|670
1651172700000|2022-04-28 19:05:00|10494.9|10492.1|10483.1|10480.3|10499|10495.3|10482.1|10478.2|410
1651173000000|2022-04-28 19:10:00|10484.2|10480.2|10473.1|10470.3|10488.2|10485.3|10472.7|10469.3|556
1651173300000|2022-04-28 19:15:00|10474|10470|10478|10475.2|10480.1|10477.2|10470.9|10467.2|617
1651173600000|2022-04-28 19:20:00|10477|10474|10484|10481.2|10492.1|10488.4|10474|10471.2|426
1651173900000|2022-04-28 19:25:00|10482|10479.2|10472.4|10468.4|10489.5|10486.2|10468.2|10464.4|370
1651174200000|2022-04-28 19:30:00|10471.8|10467.8|10449.1|10445.1|10471.8|10468.5|10446.4|10442.4|922
1651174500000|2022-04-28 19:35:00|10448.1|10445.3|10448.6|10444.6|10455.8|10453|10442|10438.9|402
1651174800000|2022-04-28 19:40:00|10449|10446.2|10454|10450|10454|10450.6|10442|10438.9|235
1651175100000|2022-04-28 19:45:00|10452.6|10449.8|10470.8|10466.8|10471|10468.1|10451.8|10448.7|637
1651175400000|2022-04-28 19:50:00|10470.6|10467.8|10480.8|10476.8|10488.5|10485.4|10464.7|10461|744
1651175700000|2022-04-28 19:55:00|10482.2|10478.2|10489.5|10486.7|10494.1|10490.4|10475.6|10472|389
1651176000000|2022-04-28 20:00:00|10489.1|10485.1|10469.5|10465.5|10490.6|10486.6|10463.4|10459.6|351
1651176300000|2022-04-28 20:05:00|10468.5|10465.7|10464.9|10460.9|10470.8|10467.7|10461.8|10458.9|141
1651176600000|2022-04-28 20:10:00|10465.6|10461.6|10467.7|10463.7|10467.7|10463.7|10454.3|10450.9|373
1651176900000|2022-04-28 20:15:00|10466.8|10464|10470.2|10466.2|10477.9|10473.9|10466.6|10462.7|160
1651177200000|2022-04-28 20:20:00|10470.7|10466.7|10466.7|10462.7|10471|10467.8|10462.6|10458.9|71
1651177500000|2022-04-28 20:25:00|10466.4|10463.6|10472.5|10468.5|10480.5|10476.5|10466.4|10463|122
1651177800000|2022-04-28 20:30:00|10472.4|10469.6|10467.5|10463.5|10480.3|10476.6|10467|10463|166
1651178100000|2022-04-28 20:35:00|10467.9|10465.1|10460.4|10457.6|10470.6|10466.9|10459.4|10456.3|145
1651178400000|2022-04-28 20:40:00|10461.3|10457.3|10457.6|10453.6|10462.3|10458.6|10456|10452.3|147
1651178700000|2022-04-28 20:45:00|10457.8|10453.8|10453.3|10450.5|10459.8|10455.9|10450.5|10447.4|211
1651179000000|2022-04-28 20:50:00|10453.6|10450.8|10443.7|10439.7|10457.7|10453.7|10442.6|10438.9|323
1651179300000|2022-04-28 20:55:00|10444.4|10440.4|10456.4|10452.4|10457.4|10453|10439.8|10436.4|311
1651183200000|2022-04-28 22:00:00|10448.1|10440.1|10436.9|10432.9|10449.4|10445.7|10431.3|10425.1|157
1651183500000|2022-04-28 22:05:00|10436.7|10432.7|10440.1|10436.1|10442.9|10437.5|10436.3|10431.4|54
1651183800000|2022-04-28 22:10:00|10439.9|10435.9|10450.2|10442.2|10452|10448|10433.8|10429.1|150
1651184100000|2022-04-28 22:15:00|10449.2|10445.2|10449.7|10445.7|10455.9|10449.8|10447.7|10442.2|69
1651184400000|2022-04-28 22:20:00|10449.3|10445.3|10456|10452|10460.2|10456.8|10449.2|10444.2|122
1651184700000|2022-04-28 22:25:00|10456.3|10452.3|10459.3|10455.3|10459.5|10456.4|10453.8|10449.8|125
1651185000000|2022-04-28 22:30:00|10458.2|10455.4|10452.9|10448.9|10458.5|10455.4|10447.5|10443.5|127
1651185300000|2022-04-28 22:35:00|10454.6|10446.6|10451.1|10447.1|10454.8|10450.7|10447.6|10443.6|40
1651185600000|2022-04-28 22:40:00|10450.6|10446.6|10445.1|10441.1|10450.6|10446.6|10445.1|10440.2|40
1651185900000|2022-04-28 22:45:00|10445.4|10441.4|10446.9|10442.9|10448.4|10444.4|10440.8|10437.4|42
1651186200000|2022-04-28 22:50:00|10447.2|10443.2|10446.9|10442.9|10448.4|10444.4|10441.9|10437.9|32
1651186500000|2022-04-28 22:55:00|10447|10443|10438|10434|10447|10443|10436.7|10432.8|47
1651186800000|2022-04-28 23:00:00|10438.3|10434.3|10437.3|10433.3|10438.8|10434.8|10433.9|10429.2|46
1651187100000|2022-04-28 23:05:00|10437.5|10433.5|10439.6|10435.6|10440.1|10436.1|10435.5|10431.5|34
1651187400000|2022-04-28 23:10:00|10440|10436|10431.3|10427.3|10441.1|10436.8|10428.5|10422.1|56
1651187700000|2022-04-28 23:15:00|10430.8|10426.8|10424.8|10420.8|10431.3|10427.3|10421.8|10417.8|82
1651188000000|2022-04-28 23:20:00|10424.7|10420.7|10417.7|10413.7|10425.9|10420.7|10413.9|10409.9|124
1651188300000|2022-04-28 23:25:00|10417.4|10413.4|10418.7|10414.7|10420.9|10416.7|10415.6|10411.6|68
1651188600000|2022-04-28 23:30:00|10419|10415|10428|10424|10429.9|10425|10418.4|10413.5|46
1651188900000|2022-04-28 23:35:00|10427.8|10423.8|10428.7|10424.7|10429.1|10426.3|10426.7|10422.7|29
1651189200000|2022-04-28 23:40:00|10428.2|10424.2|10433.3|10429.3|10435.3|10430.1|10427.5|10424.2|119
1651189500000|2022-04-28 23:45:00|10433.5|10429.5|10439.5|10435.5|10449.5|10446.7|10433.5|10429.5|143
1651189800000|2022-04-28 23:50:00|10439.1|10435.1|10446.9|10442.9|10447.3|10442.9|10439.1|10435.1|34
1651190100000|2022-04-28 23:55:00|10447.1|10443.1|10439.9|10435.9|10447.9|10444|10436.6|10431.4|48
1651190400000|2022-04-29 00:00:00|10439.6|10435.6|10432.4|10428.4|10458.9|10456|10428.9|10424.9|481
1651190700000|2022-04-29 00:05:00|10432.2|10428.2|10428.2|10424.2|10432.2|10428.2|10421.7|10417.7|253
1651191000000|2022-04-29 00:10:00|10427.9|10423.9|10437.5|10433.5|10445.8|10442.1|10421.9|10418.2|256
1651191300000|2022-04-29 00:15:00|10436.7|10432.7|10426.8|10422.8|10443.7|10439.7|10424.2|10420.2|220
1651191600000|2022-04-29 00:20:00|10426.5|10422.5|10444.8|10440.8|10449.3|10445.3|10425.8|10421.8|127
1651191900000|2022-04-29 00:25:00|10443.8|10439.8|10440.1|10436.1|10451.3|10447.4|10439.7|10436.1|103
1651192200000|2022-04-29 00:30:00|10441.1|10437.1|10430.4|10426.4|10441.9|10438|10426.8|10423.8|139
1651192500000|2022-04-29 00:35:00|10430.5|10427.7|10429.2|10425.2|10434.7|10430.7|10428.1|10424.2|102
1651192800000|2022-04-29 00:40:00|10427.6|10424.8|10433|10429|10434|10430|10422.3|10418.4|92
1651193100000|2022-04-29 00:45:00|10432.8|10430|10426|10422|10433|10430|10424.1|10420.5|77
1651193400000|2022-04-29 00:50:00|10425.9|10421.9|10418|10414|10428.2|10425.1|10417.1|10413.8|161
1651193700000|2022-04-29 00:55:00|10417.2|10413.2|10404.3|10400.3|10418|10414.1|10401.4|10397.7|315
1651194000000|2022-04-29 01:00:00|10405|10401|10437.3|10433.3|10439|10435.2|10402.2|10398.5|541
1651194300000|2022-04-29 01:05:00|10437.8|10433.8|10456.1|10452.1|10468.4|10465.4|10429.9|10426.6|570
1651194600000|2022-04-29 01:10:00|10456.6|10452.6|10485.6|10481.6|10489.4|10485.4|10450.6|10446.6|561
1651194900000|2022-04-29 01:15:00|10484|10481.2|10477.6|10473.6|10486.6|10482.8|10472.1|10468.4|421
1651195200000|2022-04-29 01:20:00|10478.2|10474.2|10463.2|10459.2|10482.5|10478.6|10460.8|10457.9|282
1651195500000|2022-04-29 01:25:00|10463.7|10459.7|10457.7|10453.7|10472|10468|10452.7|10448.7|327
1651195800000|2022-04-29 01:30:00|10458.7|10454.7|10488.5|10484.5|10489.5|10486.2|10458.4|10454.5|356
1651196100000|2022-04-29 01:35:00|10487.8|10483.8|10432.1|10428.1|10488.5|10484.6|10427.7|10423.8|742
1651196400000|2022-04-29 01:40:00|10432.6|10428.6|10429.9|10425.9|10434.1|10430.1|10416.5|10412.6|440
1651196700000|2022-04-29 01:45:00|10430.1|10426.1|10407.1|10403.1|10442.4|10439|10394.2|10390.4|657
1651197000000|2022-04-29 01:50:00|10407.8|10405|10419.6|10415.6|10421.6|10417.6|10400.1|10396.1|316
1651197300000|2022-04-29 01:55:00|10418.9|10414.9|10412.7|10408.7|10422.6|10418.7|10403|10399.1|294
1651197600000|2022-04-29 02:00:00|10412.2|10408.2|10401.7|10397.7|10416.5|10413.6|10401.7|10397.7|257
1651197900000|2022-04-29 02:05:00|10401.2|10397.2|10420.3|10416.3|10424|10420.9|10401.2|10397.2|211
1651198200000|2022-04-29 02:10:00|10420.5|10416.5|10424.6|10420.6|10427.7|10424.6|10414.7|10411|297
1651198500000|2022-04-29 02:15:00|10424.3|10420.3|10410.8|10406.8|10424.6|10420.6|10408.5|10404.8|170
1651198800000|2022-04-29 02:20:00|10409.7|10406.9|10420.8|10418|10421.8|10418|10409.7|10406|100
1651199100000|2022-04-29 02:25:00|10420.7|10417.9|10411.7|10407.7|10421.8|10418.5|10401|10397.4|223
1651199400000|2022-04-29 02:30:00|10410.6|10407.8|10421.9|10417.9|10422.6|10419|10408.1|10404.1|309
1651199700000|2022-04-29 02:35:00|10422.4|10418.4|10418|10414|10422.4|10418.4|10406.7|10402.7|268
1651200000000|2022-04-29 02:40:00|10418.7|10414.7|10421.9|10417.9|10421.9|10419|10413.7|10409.7|253
1651200300000|2022-04-29 02:45:00|10421.6|10418.8|10409.5|10405.5|10422.9|10420|10404|10400|237
1651200600000|2022-04-29 02:50:00|10409|10405|10430.7|10427.9|10436.6|10433.7|10409|10405|349
1651200900000|2022-04-29 02:55:00|10431.7|10428.9|10442.8|10438.8|10445.8|10442.1|10431.7|10428.8|327
1651201200000|2022-04-29 03:00:00|10443.2|10440.4|10456.1|10452.1|10461.1|10457.1|10436.2|10433.1|442
1651201500000|2022-04-29 03:05:00|10457.1|10453.1|10470.1|10466.1|10476.4|10473|10450|10446.4|344
1651201800000|2022-04-29 03:10:00|10468.9|10464.9|10476.7|10472.7|10476.7|10472.8|10456.7|10452.7|341
1651202100000|2022-04-29 03:15:00|10477.4|10473.4|10468.7|10464.7|10481.4|10477.8|10458.6|10455.8|339
1651202400000|2022-04-29 03:20:00|10469.7|10465.7|10456.2|10452.2|10472.3|10468.5|10453.4|10449.4|354
1651202700000|2022-04-29 03:25:00|10456|10452|10460|10456|10465.5|10461.5|10452.2|10448.2|290
1651203000000|2022-04-29 03:30:00|10459.1|10456.3|10461.5|10457.5|10465|10461.1|10456.5|10452.5|206
1651203300000|2022-04-29 03:35:00|10462.1|10458.1|10454.3|10450.3|10463.3|10459.6|10448.2|10445.3|221
1651203600000|2022-04-29 03:40:00|10454|10451.2|10445.6|10441.6|10455.4|10451.4|10444.3|10440.3|243
1651203900000|2022-04-29 03:45:00|10445.3|10441.3|10460.7|10456.7|10461.4|10457.4|10441.6|10437.6|311
1651204200000|2022-04-29 03:50:00|10461.1|10457.1|10473.4|10469.4|10482.4|10478.4|10459.1|10455.2|379
1651204500000|2022-04-29 03:55:00|10472.7|10468.7|10460.2|10456.2|10476.6|10472.7|10458.1|10455|309
1651204800000|2022-04-29 04:00:00|10461.2|10457.2|10466.2|10462.2|10466.2|10463.3|10458.1|10455.2|133
1651205100000|2022-04-29 04:05:00|10465.9|10463.1|10468.3|10464.3|10471.2|10467.3|10465.9|10462.8|106
1651205400000|2022-04-29 04:10:00|10468.8|10464.8|10492.1|10488.1|10493.1|10489.7|10468.1|10464.8|421
1651205700000|2022-04-29 04:15:00|10490.3|10486.3|10489.8|10485.8|10492.1|10488.9|10484.9|10481.1|340
1651206000000|2022-04-29 04:20:00|10490.1|10486.1|10505.4|10501.4|10511.1|10507.1|10488|10485.1|748
1651206300000|2022-04-29 04:25:00|10505.3|10501.3|10528.4|10524.4|10542.9|10539.5|10498.9|10494.9|1731
1651206600000|2022-04-29 04:30:00|10527.8|10523.8|10519.1|10515.1|10531.9|10527.9|10517.1|10513.1|769
1651206900000|2022-04-29 04:35:00|10518.8|10516|10541.2|10537.2|10543|10540|10510.3|10507.2|742
1651207200000|2022-04-29 04:40:00|10541.9|10537.9|10534.3|10530.3|10542.2|10539.1|10528.3|10524.4|436
1651207500000|2022-04-29 04:45:00|10534.1|10531.3|10527.2|10523.2|10535|10531.3|10524.7|10520.7|286
1651207800000|2022-04-29 04:50:00|10527|10523|10531.3|10527.3|10537|10533.7|10522.4|10518.6|407
1651208100000|2022-04-29 04:55:00|10530.2|10527.4|10538.5|10535.7|10539.6|10535.7|10521.6|10517.6|285
1651208400000|2022-04-29 05:00:00|10537.8|10535|10541.6|10537.6|10549.6|10545.9|10534.7|10530.8|523
1651208700000|2022-04-29 05:05:00|10542.6|10538.6|10536.2|10532.2|10542.9|10538.9|10528.2|10524.8|598
1651209000000|2022-04-29 05:10:00|10536.9|10532.9|10536.2|10532.2|10545.1|10541.8|10529.2|10525.2|305
1651209300000|2022-04-29 05:15:00|10535.6|10531.6|10544.4|10540.4|10545.4|10542.5|10533.9|10530.2|253
1651209600000|2022-04-29 05:20:00|10543.3|10540.5|10563.2|10559.2|10566.3|10562.9|10539.7|10535.7|1007
1651209900000|2022-04-29 05:25:00|10562.8|10558.8|10551.7|10548.9|10576.8|10572.9|10548.1|10545|698
1651210200000|2022-04-29 05:30:00|10551.8|10547.8|10560.1|10556.1|10582.3|10578.3|10545|10542|1150
1651210500000|2022-04-29 05:35:00|10559.1|10555.1|10554.1|10550.1|10568.3|10564.3|10547|10543.1|481
1651210800000|2022-04-29 05:40:00|10553.6|10549.6|10526.4|10522.4|10557.8|10553.9|10525.2|10521.4|537
1651211100000|2022-04-29 05:45:00|10526.9|10522.9|10531.1|10527.1|10542.1|10538.1|10524.3|10520.9|374
1651211400000|2022-04-29 05:50:00|10532.1|10528.1|10532|10528|10548.7|10544.7|10525.8|10522.1|451
1651211700000|2022-04-29 05:55:00|10530.9|10528.1|10541.4|10537.4|10550.2|10546.3|10525.1|10521.7|374
1651212000000|2022-04-29 06:00:00|10540.3|10537.5|10544.3|10540.3|10547.2|10543.2|10521.4|10517.4|381
1651212300000|2022-04-29 06:05:00|10546.1|10543.3|10517.9|10513.9|10549.8|10545.8|10503.9|10500.7|750
1651212600000|2022-04-29 06:10:00|10518.2|10514.2|10532.1|10528.1|10544.2|10540.2|10506.4|10502.4|958
1651212900000|2022-04-29 06:15:00|10531.8|10527.8|10516.1|10512.1|10532.1|10528.1|10493.1|10489.7|868
1651213200000|2022-04-29 06:20:00|10516.6|10512.6|10517.3|10514.5|10530.6|10526.6|10503.5|10499.5|635
1651213500000|2022-04-29 06:25:00|10517.5|10514.7|10536.1|10532.1|10540.1|10536.1|10517.3|10513.6|319
1651213800000|2022-04-29 06:30:00|10535.3|10531.3|10535.9|10531.9|10544.7|10540.8|10519.8|10515.8|535
1651214100000|2022-04-29 06:35:00|10534.9|10530.9|10527.4|10523.4|10542.1|10538.1|10523.2|10519.2|190
1651214400000|2022-04-29 06:40:00|10527|10523|10535.5|10531.5|10536.5|10532.6|10513.9|10510.9|420
1651214700000|2022-04-29 06:45:00|10533.7|10529.7|10525.8|10521.8|10543.7|10539.7|10505.2|10501.2|757
1651215000000|2022-04-29 06:50:00|10526.2|10522.2|10536.8|10532.8|10549|10545|10513.4|10509.4|404
1651215300000|2022-04-29 06:55:00|10536.3|10532.3|10521.1|10517.1|10536.8|10532.8|10509.7|10506.9|301
1651215600000|2022-04-29 07:00:00|10521.5|10517.5|10507.4|10503.4|10521.5|10517.5|10500.8|10496.8|453
1651215900000|2022-04-29 07:05:00|10508.1|10504.1|10481.1|10477.1|10512.4|10508.4|10475.3|10471.3|861
1651216200000|2022-04-29 07:10:00|10480.8|10476.8|10490.4|10486.4|10505.9|10502.8|10477.2|10474.3|1338
1651216500000|2022-04-29 07:15:00|10488.7|10484.7|10486.7|10482.7|10489.5|10485.8|10462.6|10458.6|1089
1651216800000|2022-04-29 07:20:00|10485.4|10481.4|10486.3|10482.3|10493|10489.8|10478.6|10474.7|386
1651217100000|2022-04-29 07:25:00|10486.8|10482.8|10478.7|10474.7|10491.3|10488.4|10465.7|10462|508
1651217400000|2022-04-29 07:30:00|10477.7|10474.9|10495.8|10491.8|10498.7|10494.7|10470|10466|511
1651217700000|2022-04-29 07:35:00|10495.7|10491.7|10513.3|10509.3|10523.1|10519.1|10495.6|10491.7|521
1651218000000|2022-04-29 07:40:00|10514.1|10510.1|10533.7|10529.7|10544.6|10540.7|10513.3|10509.3|605
1651218300000|2022-04-29 07:45:00|10532.8|10530|10527.7|10523.7|10543.9|10540.5|10519.9|10515.9|566
1651218600000|2022-04-29 07:50:00|10527.6|10523.6|10548.9|10544.9|10555.9|10551.9|10526.5|10522.5|644
1651218900000|2022-04-29 07:55:00|10549.5|10545.5|10549.8|10545.8|10555.6|10551.6|10535.5|10531.5|627
1651219200000|2022-04-29 08:00:00|10550.1|10546.1|10541.5|10537.5|10555.6|10551.6|10527.7|10524.8|591
1651219500000|2022-04-29 08:05:00|10540.8|10536.8|10541.5|10537.5|10549.5|10546.1|10534.5|10530.5|306
1651219800000|2022-04-29 08:10:00|10541.8|10537.8|10573.6|10569.6|10591.9|10587.9|10532.5|10528.5|1246
1651220100000|2022-04-29 08:15:00|10573.3|10569.3|10589.1|10585.1|10590.7|10586.7|10571.2|10568.1|558
1651220400000|2022-04-29 08:20:00|10588.1|10584.1|10567.1|10563.1|10594.4|10590.4|10559|10556.1|697
1651220700000|2022-04-29 08:25:00|10566.4|10562.4|10486|10482|10569|10566|10483|10479|1989
1651221000000|2022-04-29 08:30:00|10488|10484|10535.6|10532.8|10536.8|10532.8|10486.3|10483.2|1082
1651221300000|2022-04-29 08:35:00|10535.8|10531.8|10529.6|10525.6|10547.6|10544.6|10521.9|10517.3|668
1651221600000|2022-04-29 08:40:00|10530|10527.2|10518.3|10514.3|10536.8|10532.8|10512.9|10509|440
1651221900000|2022-04-29 08:45:00|10519.6|10515.6|10526|10523.2|10530.6|10527|10510.5|10507.3|429
1651222200000|2022-04-29 08:50:00|10525.8|10523|10531.9|10527.9|10544.9|10540.9|10512.3|10508.3|453
1651222500000|2022-04-29 08:55:00|10532.2|10528.2|10558.2|10554.2|10558.4|10555.5|10528.1|10524.1|501
1651222800000|2022-04-29 09:00:00|10559.2|10555.2|10581.8|10577.8|10581.9|10579.1|10555.4|10551.4|1092
1651223100000|2022-04-29 09:05:00|10582|10578|10573.3|10569.3|10585.2|10581.9|10569.4|10565.9|823
1651223400000|2022-04-29 09:10:00|10572.4|10569.6|10569.1|10565.1|10582.3|10578.3|10569|10565.1|481
1651223700000|2022-04-29 09:15:00|10568.5|10564.5|10587.1|10583.1|10603.8|10600.9|10568|10564.3|904
1651224000000|2022-04-29 09:20:00|10586.8|10584|10596.3|10592.3|10601.1|10597.4|10573|10569.1|555
1651224300000|2022-04-29 09:25:00|10596|10593.2|10587.9|10583.9|10601.9|10597.9|10569.8|10565.9|817
1651224600000|2022-04-29 09:30:00|10587.7|10583.7|10616.1|10612.1|10621|10617.8|10576.2|10572.4|1025
1651224900000|2022-04-29 09:35:00|10615.2|10611.2|10602.2|10598.2|10618.5|10614.5|10600.4|10596.4|631
1651225200000|2022-04-29 09:40:00|10602.7|10598.7|10605.7|10601.7|10605.8|10602.8|10586.9|10583.4|451
1651225500000|2022-04-29 09:45:00|10605|10601|10618|10614|10621.8|10618.1|10601.9|10598.7|438
1651225800000|2022-04-29 09:50:00|10618.5|10615.7|10603.8|10599.8|10620.8|10617.1|10597.4|10593.7|462
1651226100000|2022-04-29 09:55:00|10603.7|10599.7|10610.3|10606.3|10616.5|10612.7|10600.4|10596.7|249
1651226400000|2022-04-29 10:00:00|10609.5|10605.5|10603.8|10599.8|10616.8|10613.7|10596.6|10592.6|694
1651226700000|2022-04-29 10:05:00|10602.9|10600.1|10582.3|10578.3|10607.1|10603.4|10581.2|10577.5|403
1651227000000|2022-04-29 10:10:00|10581.5|10577.5|10573.6|10569.6|10581.6|10578|10565.7|10562.3|582
1651227300000|2022-04-29 10:15:00|10571.6|10567.6|10582.6|10578.6|10588.6|10585.7|10570.5|10567|511
1651227600000|2022-04-29 10:20:00|10581.9|10577.9|10585.6|10581.6|10589.3|10586.5|10574.7|10571.8|243
1651227900000|2022-04-29 10:25:00|10584.3|10580.3|10601.4|10597.4|10608.5|10604.5|10583.8|10579.8|416
1651228200000|2022-04-29 10:30:00|10601.2|10597.2|10561|10558.2|10602|10598.3|10552.1|10549.2|788
1651228500000|2022-04-29 10:35:00|10560.8|10558|10578.9|10576.1|10580.5|10576.5|10554.8|10551.1|475
1651228800000|2022-04-29 10:40:00|10578.4|10575.6|10593.2|10590.4|10594.3|10591.2|10575.8|10572.7|482
1651229100000|2022-04-29 10:45:00|10593.5|10589.5|10589.6|10585.6|10596.3|10592.6|10585.4|10581.5|394
1651229400000|2022-04-29 10:50:00|10589.5|10585.5|10583.1|10580.3|10589.6|10585.9|10565.2|10561.3|449
1651229700000|2022-04-29 10:55:00|10584|10580|10582.8|10578.8|10585.8|10582.9|10566|10562.3|231
1651230000000|2022-04-29 11:00:00|10582.3|10578.3|10595.4|10591.4|10605.9|10602.5|10574.1|10570.1|626
1651230300000|2022-04-29 11:05:00|10595.8|10591.8|10588.2|10584.2|10609.4|10606|10585.5|10581.7|500
1651230600000|2022-04-29 11:10:00|10588.4|10584.4|10605.4|10601.4|10608.4|10604.4|10578.6|10574.7|388
1651230900000|2022-04-29 11:15:00|10605.5|10601.5|10603.7|10599.7|10605.5|10602.5|10592|10588.7|292
1651231200000|2022-04-29 11:20:00|10603.5|10599.5|10574.3|10570.3|10604.2|10600.6|10566.6|10562.7|587
1651231500000|2022-04-29 11:25:00|10575|10571|10583.8|10579.8|10612|10609.1|10569|10565.5|1017
1651231800000|2022-04-29 11:30:00|10583.2|10580.4|10576.5|10572.5|10587.3|10583.9|10568.4|10564.5|631
1651232100000|2022-04-29 11:35:00|10575.5|10572.7|10562|10558|10580.5|10576.7|10556.9|10553.1|543
1651232400000|2022-04-29 11:40:00|10562.8|10558.8|10575.2|10571.2|10575.6|10572.2|10551.1|10547.1|717
1651232700000|2022-04-29 11:45:00|10574.3|10571.5|10581.9|10577.9|10584.9|10581.5|10568.1|10564.2|326
1651233000000|2022-04-29 11:50:00|10582.9|10578.9|10566.7|10562.7|10585.2|10581.2|10560.5|10556.6|328
1651233300000|2022-04-29 11:55:00|10566.5|10562.5|10567.1|10563.1|10577.5|10573.6|10557.3|10553.9|402
1651233600000|2022-04-29 12:00:00|10565.8|10563|10566.4|10562.4|10569.2|10565.5|10557.1|10553.2|568
1651233900000|2022-04-29 12:05:00|10566.2|10562.2|10538.4|10534.4|10566.2|10562.3|10537.1|10533.4|1525
1651234200000|2022-04-29 12:10:00|10537.8|10533.8|10542.4|10538.4|10561.2|10557.2|10535.3|10531.6|1051
1651234500000|2022-04-29 12:15:00|10542.2|10538.2|10562.4|10559.6|10566|10562.6|10540.1|10536.4|668
1651234800000|2022-04-29 12:20:00|10562.7|10558.7|10573|10570.2|10579.3|10576.2|10558.6|10555.5|1208
1651235100000|2022-04-29 12:25:00|10573.3|10569.3|10566|10562|10579.9|10576.9|10558.4|10555.5|772
1651235400000|2022-04-29 12:30:00|10566.3|10562.3|10580.1|10576.1|10582.1|10578.4|10559.4|10556.4|706
1651235700000|2022-04-29 12:35:00|10579.4|10575.4|10546.3|10542.3|10583.3|10580.2|10536|10532.9|1304
1651236000000|2022-04-29 12:40:00|10545.2|10542.4|10578.4|10574.4|10580.4|10576.7|10536.4|10533|1180
1651236300000|2022-04-29 12:45:00|10577.5|10574.7|10564|10561.2|10580.6|10577.3|10564|10561.1|813
1651236600000|2022-04-29 12:50:00|10565.1|10561.1|10562.9|10558.9|10569.4|10565.5|10559|10555.6|941
1651236900000|2022-04-29 12:55:00|10563.5|10559.5|10570.2|10567.4|10579.5|10575.8|10559.9|10556.9|769
1651237200000|2022-04-29 13:00:00|10570.1|10567.3|10589|10585|10594.6|10590.9|10570.1|10567.3|1655
1651237500000|2022-04-29 13:05:00|10587.9|10585.1|10620|10616|10621.1|10618.3|10582.7|10579.8|2234
1651237800000|2022-04-29 13:10:00|10619.7|10616.9|10581.8|10579|10625.3|10622.1|10579.6|10575.9|3104
1651238100000|2022-04-29 13:15:00|10580.8|10578|10584|10581.2|10598.4|10595|10563.3|10559.3|2217
1651238400000|2022-04-29 13:20:00|10584.1|10581.3|10588|10585.2|10591.6|10588.5|10574|10570.2|1205
1651238700000|2022-04-29 13:25:00|10587.7|10584.9|10585.3|10581.3|10599.9|10597|10568.3|10564.6|2103
1651239000000|2022-04-29 13:30:00|10585.7|10581.7|10591.7|10588.9|10614|10611.2|10582.4|10579.5|1796
1651239300000|2022-04-29 13:35:00|10592.7|10588.7|10602.4|10599.6|10605.5|10602.6|10588.7|10585|1819
1651239600000|2022-04-29 13:40:00|10603.3|10599.3|10593.7|10589.7|10617.1|10613.2|10591.8|10587.8|1464
1651239900000|2022-04-29 13:45:00|10593.2|10589.2|10582.8|10578.8|10593.2|10589.2|10564.1|10561|1962
1651240200000|2022-04-29 13:50:00|10581.9|10579.1|10582.2|10578.2|10588|10584.9|10559.6|10556.6|2127
1651240500000|2022-04-29 13:55:00|10582.8|10578.8|10623.1|10619.1|10624.6|10621.2|10582.1|10578.3|1929
1651240800000|2022-04-29 14:00:00|10623.4|10619.4|10663.9|10661.1|10675.6|10671.9|10623|10619.1|4475
1651241100000|2022-04-29 14:05:00|10664.5|10661.7|10668.9|10664.9|10677.9|10675|10656.2|10653.3|3991
1651241400000|2022-04-29 14:10:00|10668|10665.2|10647.7|10643.7|10677.7|10674.7|10644.1|10640.4|2365
1651241700000|2022-04-29 14:15:00|10646.8|10644|10652.7|10649.9|10663|10659.9|10642.8|10639.9|2419
1651242000000|2022-04-29 14:20:00|10652.1|10649.3|10664.6|10661.8|10671.3|10668.5|10649.7|10646.8|2538
1651242300000|2022-04-29 14:25:00|10665.3|10662.5|10690.2|10686.2|10705.5|10702.5|10662.6|10658.7|3398
1651242600000|2022-04-29 14:30:00|10690|10686|10680|10676|10706.2|10703.1|10678.7|10675.9|2279
1651242900000|2022-04-29 14:35:00|10678.9|10676.1|10715.6|10712.8|10724.9|10721.6|10678.9|10675.1|2940
1651243200000|2022-04-29 14:40:00|10715.8|10713|10694|10691.2|10724.2|10720.4|10693.2|10690.4|2901
1651243500000|2022-04-29 14:45:00|10693.4|10690.6|10710.1|10706.1|10727.1|10724|10692|10689.1|1893
1651243800000|2022-04-29 14:50:00|10709.8|10707|10724.3|10720.3|10728.3|10725.2|10704|10701.2|2023
1651244100000|2022-04-29 14:55:00|10724.5|10720.5|10683.1|10679.1|10726.3|10722.6|10678|10674.3|3162
1651244400000|2022-04-29 15:00:00|10682.2|10679.4|10694.1|10691.3|10700.2|10696.5|10675.7|10671.8|1631
1651244700000|2022-04-29 15:05:00|10694.3|10691.5|10648.3|10644.3|10705.4|10701.5|10647.3|10644.3|2052
1651245000000|2022-04-29 15:10:00|10648.9|10644.9|10652|10649.2|10670.7|10667.2|10638|10635|2006
1651245300000|2022-04-29 15:15:00|10651.7|10648.9|10609.5|10605.5|10655.8|10652.1|10603|10599.9|2062
1651245600000|2022-04-29 15:20:00|10609.2|10606.4|10632.8|10628.8|10632.8|10628.9|10599.1|10595.5|2840
1651245900000|2022-04-29 15:25:00|10633.2|10630.4|10565.5|10561.5|10639.6|10635.9|10559.4|10555.7|3970
1651246200000|2022-04-29 15:30:00|10564.6|10561.8|10586.9|10582.9|10597.6|10594.2|10563.1|10559.1|2225
1651246500000|2022-04-29 15:35:00|10587.1|10583.1|10608.5|10604.5|10612.1|10608.2|10584.5|10581.5|1201
1651246800000|2022-04-29 15:40:00|10609.5|10605.5|10598.9|10596.1|10621.9|10618.2|10595.3|10592.5|1246
1651247100000|2022-04-29 15:45:00|10599|10596.2|10588.5|10584.5|10611.8|10608.8|10577.6|10573.8|1764
1651247400000|2022-04-29 15:50:00|10588.2|10585.4|10595.5|10591.5|10602.5|10598.6|10583.8|10579.8|831
1651247700000|2022-04-29 15:55:00|10597.2|10592.7|10583.7|10579.7|10599.3|10595.9|10580|10576.7|941
1651248000000|2022-04-29 16:00:00|10583.6|10580.8|10567.1|10563.1|10605.7|10602.3|10564.3|10561.2|1271
1651248300000|2022-04-29 16:05:00|10567.8|10565|10593.2|10589.2|10594|10591|10565.2|10561.2|1058
1651248600000|2022-04-29 16:10:00|10592.1|10589.3|10582.9|10580.1|10611.5|10608.4|10580.7|10577|1435
1651248900000|2022-04-29 16:15:00|10583.8|10579.8|10598|10594|10606.6|10603.7|10579.6|10576|1029
1651249200000|2022-04-29 16:20:00|10598.2|10595.4|10587.1|10583.1|10615.6|10612.7|10567.4|10563.7|1917
1651249500000|2022-04-29 16:25:00|10587.5|10583.5|10574.5|10570.5|10588.7|10585.8|10571.6|10568.5|1315
1651249800000|2022-04-29 16:30:00|10575.3|10571.3|10588.6|10584.6|10594.7|10591.7|10568.7|10565.5|1636
1651250100000|2022-04-29 16:35:00|10588|10584|10593.6|10589.6|10600.8|10597.6|10582.5|10579|1251
1651250400000|2022-04-29 16:40:00|10595|10591|10612.9|10608.9|10616.9|10613.5|10589.9|10587|1305
1651250700000|2022-04-29 16:45:00|10612.2|10608.2|10607.1|10604.3|10619.2|10615.3|10602|10598.2|1168
1651251000000|2022-04-29 16:50:00|10609|10605|10630|10627.2|10640.8|10637.7|10609|10605|1567
1651251300000|2022-04-29 16:55:00|10630.2|10627.4|10616.8|10612.8|10631.3|10627.6|10607.7|10604.9|1108
1651251600000|2022-04-29 17:00:00|10615.5|10611.5|10625.4|10621.4|10647.4|10643.4|10603.9|10600.7|1402
1651251900000|2022-04-29 17:05:00|10623.5|10620.7|10607.6|10603.6|10625.4|10621.5|10604.9|10601.6|741
1651252200000|2022-04-29 17:10:00|10607.8|10603.8|10611.4|10607.4|10615.4|10611.7|10600|10596.3|739
1651252500000|2022-04-29 17:15:00|10611.1|10608.3|10599.6|10596.8|10613.4|10610.6|10593|10589.6|749
1651252800000|2022-04-29 17:20:00|10600|10597.2|10571.9|10567.9|10601.1|10598.2|10569.3|10565.9|1121
1651253100000|2022-04-29 17:25:00|10572.1|10568.1|10583.2|10580.4|10590.9|10586.9|10549.5|10546.7|2160
1651253400000|2022-04-29 17:30:00|10584.1|10580.1|10574.7|10570.7|10595.6|10592.8|10567.4|10563.7|1082
1651253700000|2022-04-29 17:35:00|10574.3|10570.3|10566.6|10562.6|10581.8|10578.8|10560.9|10557.8|921
1651254000000|2022-04-29 17:40:00|10566.4|10563.6|10515.5|10511.5|10566.8|10563.7|10493.2|10489.9|3761
1651254300000|2022-04-29 17:45:00|10514.7|10510.7|10528.6|10525.8|10539.1|10535.4|10506.6|10503.5|1506
1651254600000|2022-04-29 17:50:00|10528.9|10524.9|10533.8|10531|10543.9|10540.9|10520.6|10516.9|1763
1651254900000|2022-04-29 17:55:00|10534.8|10530.8|10500.7|10497.9|10536.9|10533|10496.4|10492.4|1837
1651255200000|2022-04-29 18:00:00|10500.5|10496.5|10477.6|10474.8|10503.7|10500.3|10477.6|10474.7|2521
1651255500000|2022-04-29 18:05:00|10477.8|10475|10392.7|10388.7|10478.9|10475.8|10392.7|10388.7|5587
1651255800000|2022-04-29 18:10:00|10392.9|10388.9|10429.5|10425.5|10437|10433.6|10363|10359.1|5347
1651256100000|2022-04-29 18:15:00|10428.9|10424.9|10411.7|10407.7|10428.9|10424.9|10384.1|10380.4|3359
1651256400000|2022-04-29 18:20:00|10411.2|10407.2|10391.2|10387.2|10421.7|10418|10388.1|10385.2|2564
1651256700000|2022-04-29 18:25:00|10392.2|10388.2|10399.7|10396.9|10421.5|10417.5|10380.5|10377.4|10112
1651257000000|2022-04-29 18:30:00|10399.1|10396.3|10419|10415|10422|10418.7|10395.1|10391.1|2798
1651257300000|2022-04-29 18:35:00|10417.9|10415.1|10437.6|10433.6|10440.4|10437.4|10407.7|10403.8|1259
1651257600000|2022-04-29 18:40:00|10438.6|10435.8|10438.7|10435.9|10446.6|10443.5|10429.5|10425.6|660
1651257900000|2022-04-29 18:45:00|10438.6|10434.6|10404|10401.2|10457.2|10454.1|10401.1|10397.1|1186
1651258200000|2022-04-29 18:50:00|10404.9|10400.9|10405.7|10401.7|10413.9|10409.9|10391|10387.1|816
1651258500000|2022-04-29 18:55:00|10405.1|10401.1|10392.1|10389.3|10407.4|10403.4|10374.3|10370.5|1086
1651258800000|2022-04-29 19:00:00|10392.3|10389.5|10380.5|10376.5|10395.4|10391.5|10365.6|10362.5|972
1651259100000|2022-04-29 19:05:00|10380.9|10376.9|10352|10348|10380.9|10376.9|10348.1|10345.2|939
1651259400000|2022-04-29 19:10:00|10351.1|10348.3|10338.5|10334.5|10356|10352|10328.4|10325.3|1650
1651259700000|2022-04-29 19:15:00|10337.6|10333.6|10347.6|10343.6|10352.8|10349.5|10320.8|10317.1|1148
1651260000000|2022-04-29 19:20:00|10348.3|10344.3|10356.9|10354.1|10363.8|10359.8|10347.7|10344|753
1651260300000|2022-04-29 19:25:00|10356.7|10353.9|10350.6|10346.6|10363.8|10360.1|10348.7|10344.8|274
1651260600000|2022-04-29 19:30:00|10350.4|10346.4|10360.3|10357.5|10365.4|10362.4|10335.8|10332.4|529
1651260900000|2022-04-29 19:35:00|10360.2|10356.2|10363.4|10360.6|10364.4|10360.6|10354|10350.4|311
1651261200000|2022-04-29 19:40:00|10363.3|10360.5|10368.6|10364.6|10375.6|10371.6|10357.6|10353.6|681
1651261500000|2022-04-29 19:45:00|10367.7|10364.9|10361.9|10357.9|10371.6|10367.6|10354.3|10350.9|632
1651261800000|2022-04-29 19:50:00|10362.2|10358.2|10380.3|10376.3|10382.7|10378.8|10353|10349.4|797
1651262100000|2022-04-29 19:55:00|10381|10377|10364.4|10360.4|10381.3|10377.3|10343.7|10339.8|1803
1651262400000|2022-04-29 20:00:00|10363.1|10360.3|10369.5|10365.5|10381.2|10378.1|10362.3|10359.4|531
1651262700000|2022-04-29 20:05:00|10369.9|10365.9|10380.5|10376.5|10381.9|10378.5|10367.8|10364.4|274
1651263000000|2022-04-29 20:10:00|10381.2|10377.2|10382.3|10378.3|10386.5|10383.4|10373.6|10370.7|166
1651263300000|2022-04-29 20:15:00|10382|10379.2|10383.7|10379.7|10389.7|10385.8|10378.7|10374.7|126
1651263600000|2022-04-29 20:20:00|10383.2|10379.2|10389.1|10385.1|10392.5|10389.4|10381.6|10377.8|219
1651263900000|2022-04-29 20:25:00|10389.5|10385.5|10386.6|10382.6|10389.5|10385.5|10378.5|10374.6|220
1651264200000|2022-04-29 20:30:00|10386.8|10382.8|10385.4|10381.4|10387.8|10383.9|10379.5|10376.4|158
1651264500000|2022-04-29 20:35:00|10385.6|10381.6|10379.6|10375.6|10386.7|10383.2|10374.4|10370.3|260
1651264800000|2022-04-29 20:40:00|10380.5|10376.5|10372.6|10368.6|10387.9|10384.5|10372.1|10368.1|157
1651265100000|2022-04-29 20:45:00|10373.6|10369.6|10359.7|10355.7|10381.7|10377.7|10357.4|10353.7|371
1651265400000|2022-04-29 20:50:00|10358.9|10354.9|10349.8|10345.8|10358.9|10354.9|10345.9|10342.2|271
1651265700000|2022-04-29 20:55:00|10350|10346|10357.9|10349.9|10368.6|10363.1|10349.2|10345.5|359
1651442400000|2022-05-01 22:00:00|10319.1|10311.1|10344.7|10336.7|10360|10356|10276.3|10270.9|1280
1651442700000|2022-05-01 22:05:00|10342.9|10338.9|10364.6|10360.6|10366.1|10362.1|10342.1|10334.7|305
1651443000000|2022-05-01 22:10:00|10365.2|10361.2|10382.4|10378.4|10384.1|10379.1|10360.1|10356.4|258
1651443300000|2022-05-01 22:15:00|10383.1|10379.1|10381.1|10377.1|10387|10382.1|10373.8|10369.8|209
1651443600000|2022-05-01 22:20:00|10379.9|10376.3|10358.8|10354.8|10384.1|10380.7|10350.6|10344.3|235
1651443900000|2022-05-01 22:25:00|10359.6|10355.6|10366.9|10358.9|10379.5|10375|10353.1|10347.7|245
1651444200000|2022-05-01 22:30:00|10365.8|10357.8|10366.3|10362.3|10368|10362.3|10352.8|10349.1|168
1651444500000|2022-05-01 22:35:00|10366.1|10362.1|10370.3|10366.3|10389.8|10383.3|10360.2|10357.3|249
1651444800000|2022-05-01 22:40:00|10370.5|10362.5|10387.7|10383.7|10388.4|10384.4|10370.5|10362.5|301
1651445100000|2022-05-01 22:45:00|10389.9|10381.9|10392.1|10388.1|10396.4|10392.4|10380.9|10374.6|236
1651445400000|2022-05-01 22:50:00|10393.1|10389.1|10398.5|10394.5|10424.1|10417.6|10389.7|10385.7|440
1651445700000|2022-05-01 22:55:00|10398.8|10394.8|10378.2|10374.2|10404.6|10398.4|10376.1|10372.1|115
1651446000000|2022-05-01 23:00:00|10377.9|10373.9|10384.7|10380.7|10392.6|10387.2|10376.4|10370|153
1651446300000|2022-05-01 23:05:00|10386.4|10378.4|10409.3|10405.3|10411.8|10406.4|10384.4|10378.4|174
1651446600000|2022-05-01 23:10:00|10409.8|10405.8|10432.9|10428.9|10435.8|10430.7|10402|10396.3|288
1651446900000|2022-05-01 23:15:00|10432.6|10428.6|10431|10427|10433.7|10430.4|10418.3|10411.8|198
1651447200000|2022-05-01 23:20:00|10431.2|10423.2|10434.8|10430.8|10442.6|10436.8|10427|10423|177
1651447500000|2022-05-01 23:25:00|10435.3|10431.3|10415.6|10411.6|10439.1|10435.9|10414.8|10411.6|217
1651447800000|2022-05-01 23:30:00|10414.9|10410.9|10413.5|10409.5|10415.9|10412|10408.1|10404.1|146
1651448100000|2022-05-01 23:35:00|10412.5|10408.5|10399.8|10395.8|10412.7|10408.9|10394.1|10388.6|254
1651448400000|2022-05-01 23:40:00|10400.1|10396.1|10379.9|10375.9|10401|10396.4|10378.6|10374.6|258
1651448700000|2022-05-01 23:45:00|10380.1|10376.1|10390.8|10386.8|10390.8|10387.3|10380.1|10376.1|140
1651449000000|2022-05-01 23:50:00|10390.5|10387.7|10403.7|10399.7|10411.9|10408.1|10390.5|10387.1|345
1651449300000|2022-05-01 23:55:00|10404.4|10400.4|10395.9|10391.9|10405.2|10402|10388.9|10384.9|138
1651449600000|2022-05-02 00:00:00|10395.6|10391.6|10377.1|10374.3|10401.4|10397.5|10373.2|10369.2|319
1651449900000|2022-05-02 00:05:00|10376.5|10373.7|10367|10363|10379.9|10375.9|10357.1|10354.3|340
1651450200000|2022-05-02 00:10:00|10365.9|10361.9|10346.4|10342.4|10366|10362|10340.6|10336.6|312
1651450500000|2022-05-02 00:15:00|10345.9|10341.9|10355.7|10351.7|10362|10358.6|10339.4|10335.4|164
1651450800000|2022-05-02 00:20:00|10355.5|10351.5|10350.9|10346.9|10372.7|10368.7|10350.4|10346.4|292
1651451100000|2022-05-02 00:25:00|10351.4|10347.4|10359.1|10355.1|10361.3|10357.3|10350.4|10346.4|93
1651451400000|2022-05-02 00:30:00|10358.8|10354.8|10367.8|10363.8|10369.4|10365.4|10358.2|10354.4|118
1651451700000|2022-05-02 00:35:00|10369.8|10365.8|10387.6|10383.6|10388.1|10385|10369.8|10365.8|294
1651452000000|2022-05-02 00:40:00|10386.8|10382.8|10374.5|10370.5|10404.4|10400.9|10370.4|10366.5|641
1651452300000|2022-05-02 00:45:00|10374.7|10370.7|10393|10389|10411.6|10407.9|10371.7|10367.7|536
1651452600000|2022-05-02 00:50:00|10393.3|10389.3|10404.8|10400.8|10408.8|10404.8|10372.7|10368.7|543
1651452900000|2022-05-02 00:55:00|10405|10401|10396.7|10392.7|10405|10401|10395.7|10392|89
1651453200000|2022-05-02 01:00:00|10396.2|10392.2|10401.2|10397.2|10401.7|10398.9|10389.2|10385.2|146
1651453500000|2022-05-02 01:05:00|10400.3|10397.5|10386.2|10382.2|10405|10401.1|10384.1|10380.7|203
1651453800000|2022-05-02 01:10:00|10385.6|10381.6|10380.9|10376.9|10386.2|10382.3|10379.8|10376.2|69
1651454100000|2022-05-02 01:15:00|10381.4|10377.4|10359.1|10355.1|10384.7|10380.7|10353.6|10349.6|308
1651454400000|2022-05-02 01:20:00|10358.9|10354.9|10358.5|10354.5|10363.1|10359.1|10351.8|10348.1|209
1651454700000|2022-05-02 01:25:00|10358|10354|10365.5|10361.5|10366.8|10363.6|10356.8|10352.8|78
1651455000000|2022-05-02 01:30:00|10365|10361|10360.1|10356.1|10365|10361|10349.4|10345.7|229
1651455300000|2022-05-02 01:35:00|10358.6|10355.8|10341.9|10337.9|10358.6|10355.8|10331.4|10327.4|336
1651455600000|2022-05-02 01:40:00|10342.1|10338.1|10337.3|10333.3|10349.9|10345.9|10335.9|10332.6|174
1651455900000|2022-05-02 01:45:00|10336.7|10332.7|10327.3|10323.3|10336.7|10332.7|10315.1|10311.8|290
1651456200000|2022-05-02 01:50:00|10326.2|10322.2|10311.3|10307.3|10335.1|10331.4|10310.4|10307|155
1651456500000|2022-05-02 01:55:00|10310.2|10307.4|10305.1|10301.1|10320.9|10316.9|10294.2|10290.5|355
1651456800000|2022-05-02 02:00:00|10305.3|10301.3|10295.3|10291.3|10310.3|10306.9|10295.3|10291.3|197
1651457100000|2022-05-02 02:05:00|10294.9|10292.1|10289.5|10285.5|10301|10297.1|10286.9|10283.3|302
1651457400000|2022-05-02 02:10:00|10289.7|10285.7|10275.2|10271.2|10291|10287.3|10271.6|10268.7|616
1651457700000|2022-05-02 02:15:00|10275.7|10271.7|10282.1|10278.1|10297.7|10293.7|10273.7|10269.7|341
1651458000000|2022-05-02 02:20:00|10282.9|10278.9|10289.9|10285.9|10293.8|10289.8|10275.6|10271.6|183
1651458300000|2022-05-02 02:25:00|10288.3|10285.5|10279.6|10275.6|10293.2|10289.2|10279.5|10275.6|161
1651458600000|2022-05-02 02:30:00|10282.3|10279.5|10282.1|10278.1|10289.1|10285.1|10275.6|10271.6|194
1651458900000|2022-05-02 02:35:00|10281.6|10277.6|10290.3|10286.3|10290.3|10286.7|10275.7|10272.1|120
1651459200000|2022-05-02 02:40:00|10289.1|10285.1|10308.1|10304.1|10310.6|10306.6|10284.6|10280.6|255
1651459500000|2022-05-02 02:45:00|10307.8|10305|10295.9|10293.1|10309.6|10305.6|10292|10288|132
1651459800000|2022-05-02 02:50:00|10296.1|10293.3|10294.5|10290.5|10297.7|10294.4|10290.6|10287.5|63
1651460100000|2022-05-02 02:55:00|10295.8|10291.8|10302.4|10298.4|10308.5|10305.6|10293.6|10290.5|101
1651460400000|2022-05-02 03:00:00|10300.9|10296.9|10313.7|10309.7|10319.7|10315.7|10300.3|10296.9|180
1651460700000|2022-05-02 03:05:00|10313.4|10310.6|10308.2|10304.2|10318.9|10315.8|10300.4|10296.4|170
1651461000000|2022-05-02 03:10:00|10307.9|10303.9|10312.4|10308.4|10319|10315.5|10300.1|10296.1|158
1651461300000|2022-05-02 03:15:00|10312.2|10308.2|10313.4|10309.4|10320.4|10316.4|10310.5|10307.4|87
1651461600000|2022-05-02 03:20:00|10312.3|10308.3|10321.9|10317.9|10322.4|10318.4|10309.4|10305.4|95
1651461900000|2022-05-02 03:25:00|10322.4|10318.4|10323.4|10319.4|10325.4|10321.5|10316.3|10312.6|104
1651462200000|2022-05-02 03:30:00|10323.8|10319.8|10319.4|10315.4|10331.1|10327.5|10317.5|10313.9|185
1651462500000|2022-05-02 03:35:00|10318.5|10315.7|10329.3|10325.3|10333.1|10329.1|10316.3|10312.6|102
1651462800000|2022-05-02 03:40:00|10329.9|10325.9|10331.1|10327.1|10333.1|10329.2|10326.2|10323.4|89
1651463100000|2022-05-02 03:45:00|10330.2|10327.4|10325.1|10321.1|10330.8|10327.4|10322.2|10318.3|83
1651463400000|2022-05-02 03:50:00|10325.6|10321.6|10329.3|10325.3|10335.8|10332.2|10325.6|10321.6|100
1651463700000|2022-05-02 03:55:00|10328.2|10325.4|10320.2|10317.4|10329.8|10326.2|10320|10316|72
1651464000000|2022-05-02 04:00:00|10319.9|10317.1|10310.4|10307.6|10320|10317.1|10305.9|10302.4|217
1651464300000|2022-05-02 04:05:00|10310.7|10306.7|10316.6|10313.8|10318.4|10314.4|10310.5|10306.5|83
1651464600000|2022-05-02 04:10:00|10316.3|10313.5|10317.9|10313.9|10323.4|10320.1|10316.3|10312.7|80
1651464900000|2022-05-02 04:15:00|10318.2|10314.2|10314.9|10310.9|10322.3|10319.5|10313.2|10309.8|56
1651465200000|2022-05-02 04:20:00|10314.6|10310.6|10317.6|10313.6|10320.4|10316.7|10308.3|10304.3|86
1651465500000|2022-05-02 04:25:00|10318.6|10314.6|10310.4|10306.4|10319.1|10315.5|10308|10304.9|57
1651465800000|2022-05-02 04:30:00|10310.1|10306.1|10315.9|10311.9|10317.1|10314|10307.6|10303.6|51
1651466100000|2022-05-02 04:35:00|10316.1|10312.1|10304.8|10302|10318.1|10314.1|10304.1|10300.1|78
1651466400000|2022-05-02 04:40:00|10305|10302.2|10321.6|10317.6|10324.1|10320.7|10305|10302.1|83
1651466700000|2022-05-02 04:45:00|10322.1|10318.1|10320.1|10316.1|10326.1|10322.1|10319|10315.1|69
1651467000000|2022-05-02 04:50:00|10320.6|10316.6|10329.3|10325.3|10331.3|10327.4|10317|10313.3|86
1651467300000|2022-05-02 04:55:00|10329|10325|10326.6|10322.6|10330.5|10326.5|10322.8|10318.8|79
1651467600000|2022-05-02 05:00:00|10326.3|10322.3|10322|10318|10328|10324.3|10320.1|10317|83
1651467900000|2022-05-02 05:05:00|10321.7|10317.7|10304.4|10300.4|10321.7|10317.7|10302.6|10299.7|198
1651468200000|2022-05-02 05:10:00|10304.1|10300.1|10292.2|10288.2|10305.4|10301.7|10288.3|10285.5|241
1651468500000|2022-05-02 05:15:00|10291.9|10287.9|10296.2|10292.2|10299|10295.3|10291.7|10287.7|60
1651468800000|2022-05-02 05:20:00|10295.1|10292.3|10291.2|10287.2|10295.4|10292.3|10284.1|10280.4|130
1651469100000|2022-05-02 05:25:00|10291.1|10287.1|10298.1|10294.1|10304.9|10301.1|10287.4|10283.4|168
1651469400000|2022-05-02 05:30:00|10297.1|10293.1|10291.3|10287.3|10297.1|10293.4|10290.3|10286.3|94
1651469700000|2022-05-02 05:35:00|10291.6|10287.6|10305.3|10301.3|10310.9|10306.9|10291|10287.3|151
1651470000000|2022-05-02 05:40:00|10305.1|10301.1|10301.3|10297.3|10311.1|10307.1|10298.3|10294.3|152
1651470300000|2022-05-02 05:45:00|10303.3|10299.3|10313.8|10309.8|10316.6|10312.6|10300.2|10296.3|87
1651470600000|2022-05-02 05:50:00|10314.1|10310.1|10311.9|10309.1|10316.8|10312.8|10306.9|10303.5|102
1651470900000|2022-05-02 05:55:00|10314.5|10310.5|10316|10312|10323.5|10319.5|10312|10308|87
1651471200000|2022-05-02 06:00:00|10318|10314|10268.6|10264.6|10318.8|10314.9|10251|10247.8|785
1651471500000|2022-05-02 06:05:00|10268.3|10264.3|10273.6|10269.6|10278.2|10274.8|10262.1|10258.1|265
1651471800000|2022-05-02 06:10:00|10272.3|10269.5|10293.6|10289.6|10297|10293|10271.8|10268.6|265
1651472100000|2022-05-02 06:15:00|10292.4|10288.4|10294.7|10290.7|10302.8|10298.8|10284.5|10281.1|209
1651472400000|2022-05-02 06:20:00|10295.2|10291.2|10314.1|10310.1|10320.4|10317.6|10293.4|10289.4|264
1651472700000|2022-05-02 06:25:00|10313|10310.2|10311.4|10307.4|10314.4|10310.4|10300.5|10296.6|227
1651473000000|2022-05-02 06:30:00|10311.9|10307.9|10314.3|10310.3|10316.1|10312.1|10302.8|10299.1|119
1651473300000|2022-05-02 06:35:00|10313.6|10309.6|10298|10294|10314|10311.2|10296.7|10293.3|116
1651473600000|2022-05-02 06:40:00|10297.5|10293.5|10313.6|10309.6|10314.1|10311.2|10287.4|10283.5|183
1651473900000|2022-05-02 06:45:00|10312.6|10308.6|10332|10328|10335.6|10332.7|10310.6|10306.6|391
1651474200000|2022-05-02 06:50:00|10332.8|10328.8|10336|10332|10338|10334.1|10327.3|10323.3|297
1651474500000|2022-05-02 06:55:00|10336.3|10333.5|10327.5|10323.5|10350.5|10346.5|10325.6|10321.6|452
1651474800000|2022-05-02 07:00:00|10327.7|10324.9|10306.9|10302.9|10336|10332.1|10304.8|10300.8|584
1651475100000|2022-05-02 07:05:00|10306.1|10302.1|10309.3|10306.5|10317.2|10313.5|10299.9|10295.9|401
1651475400000|2022-05-02 07:10:00|10309.4|10305.4|10320.9|10316.9|10322.2|10318.2|10300.8|10296.9|414
1651475700000|2022-05-02 07:15:00|10320.7|10316.7|10325.9|10321.9|10337.5|10333.8|10318.2|10314.2|336
1651476000000|2022-05-02 07:20:00|10325.1|10322.3|10361.9|10357.9|10370.4|10367|10325.1|10321.9|697
1651476300000|2022-05-02 07:25:00|10361.6|10357.6|10388.8|10384.8|10392.4|10389.5|10358.9|10355.6|847
1651476600000|2022-05-02 07:30:00|10387.5|10384.7|10381.3|10378.5|10401.8|10397.8|10369.9|10365.9|633
1651476900000|2022-05-02 07:35:00|10382.2|10378.2|10374.4|10370.4|10403.8|10400.3|10373.3|10369.6|590
1651477200000|2022-05-02 07:40:00|10373.3|10370.5|10392.4|10388.4|10403.9|10400.3|10363.3|10359.4|535
1651477500000|2022-05-02 07:45:00|10391.9|10387.9|10358.8|10354.8|10393.2|10389.8|10358.7|10354.8|354
1651477800000|2022-05-02 07:50:00|10358.3|10354.3|10367.6|10363.6|10370.3|10366.4|10354.1|10350.2|492
1651478100000|2022-05-02 07:55:00|10367.3|10363.3|10326.2|10322.2|10381.3|10377.7|10320.7|10317.3|894
1651478400000|2022-05-02 08:00:00|10325.2|10321.2|10303.5|10299.5|10340.4|10337.3|10303.5|10299.5|1006
1651478700000|2022-05-02 08:05:00|10303|10299|10316.9|10312.9|10321|10317.3|10293.8|10290.6|935
1651479000000|2022-05-02 08:10:00|10316.6|10312.6|10301.2|10298.4|10320.4|10316.5|10296.9|10293.5|539
1651479300000|2022-05-02 08:15:00|10301.3|10297.3|10205.1|10201.1|10306.3|10302.4|10197.6|10194.2|2198
1651479600000|2022-05-02 08:20:00|10204|10201.2|10090.7|10087.9|10214.3|10211.5|10088.9|10085.8|2960
1651479900000|2022-05-02 08:25:00|10091|10087|10108.4|10104.4|10121.4|10117.6|10087.2|10083.8|1759
1651480200000|2022-05-02 08:30:00|10108.1|10104.1|10118.1|10114.1|10123.6|10120.5|10097.8|10094.4|1227
1651480500000|2022-05-02 08:35:00|10118.4|10114.4|10115.6|10111.6|10148.9|10144.9|10106.2|10103.1|1255
1651480800000|2022-05-02 08:40:00|10114.6|10110.6|10074.3|10070.3|10114.6|10110.7|10041.8|10037.8|2412
1651481100000|2022-05-02 08:45:00|10072.5|10068.5|10083.3|10079.3|10094.5|10091.4|10070.4|10067|959
1651481400000|2022-05-02 08:50:00|10083|10079|10112|10108|10114.4|10111.3|10054.3|10050.3|1025
1651481700000|2022-05-02 08:55:00|10111.1|10108.3|10132.5|10128.5|10135|10131|10102.1|10098.4|937
1651482000000|2022-05-02 09:00:00|10133|10129|10109.3|10105.3|10135.3|10131.3|10082.7|10078.7|1092
1651482300000|2022-05-02 09:05:00|10109.8|10105.8|10087|10084.2|10130.8|10126.8|10087|10083.9|896
1651482600000|2022-05-02 09:10:00|10087.3|10084.5|10094.1|10090.1|10104.6|10100.6|10072.9|10069.2|630
1651482900000|2022-05-02 09:15:00|10094.3|10090.3|10077.4|10073.4|10095.6|10091.7|10071.9|10067.9|516
1651483200000|2022-05-02 09:20:00|10077.7|10073.7|10099.9|10095.9|10106.4|10102.4|10076|10072.1|500
1651483500000|2022-05-02 09:25:00|10098.7|10094.7|10131.5|10127.5|10143|10139|10093.9|10089.9|624
1651483800000|2022-05-02 09:30:00|10131.2|10127.2|10096.1|10092.1|10137|10133|10087.1|10083.1|562
1651484100000|2022-05-02 09:35:00|10095.8|10091.8|10098.9|10094.9|10104.4|10100.4|10082.1|10078.1|500
1651484400000|2022-05-02 09:40:00|10096.7|10092.7|10086.4|10082.4|10102.9|10099.3|10080.4|10076.4|406
1651484700000|2022-05-02 09:45:00|10086.9|10082.9|10083.5|10079.5|10093.5|10089.5|10070.7|10067|794
1651485000000|2022-05-02 09:50:00|10083.7|10079.7|10097|10093|10107.8|10103.8|10081|10077|396
1651485300000|2022-05-02 09:55:00|10094.8|10090.8|10097.8|10093.8|10106.3|10102.4|10083.1|10080|509
1651485600000|2022-05-02 10:00:00|10096.8|10092.8|10078.2|10074.2|10097.3|10093.3|10061.2|10057.2|694
1651485900000|2022-05-02 10:05:00|10079|10075|10101.8|10097.8|10105.8|10101.8|10079|10075|462
1651486200000|2022-05-02 10:10:00|10101.6|10097.6|10101.3|10097.3|10111.8|10108.9|10094.2|10090.8|379
1651486500000|2022-05-02 10:15:00|10101|10097|10089.9|10085.9|10104.3|10100.3|10076.6|10072.7|352
1651486800000|2022-05-02 10:20:00|10089.7|10085.7|10078.7|10074.7|10107.3|10103.9|10068.9|10064.9|426
1651487100000|2022-05-02 10:25:00|10078.6|10075.8|10064.1|10060.1|10089|10085.6|10057.5|10054.1|546
1651487400000|2022-05-02 10:30:00|10063.2|10060.4|10066.9|10062.9|10069.8|10065.8|10050.6|10046.6|579
1651487700000|2022-05-02 10:35:00|10067.4|10063.4|10077|10074.2|10087.7|10084|10064.6|10060.7|334
1651488000000|2022-05-02 10:40:00|10076.8|10074|10103.6|10100.8|10127.8|10124.4|10076.1|10072.1|1269
1651488300000|2022-05-02 10:45:00|10103.4|10100.6|10125.7|10121.7|10134.5|10130.5|10103|10099|1269
1651488600000|2022-05-02 10:50:00|10125.9|10121.9|10110.3|10106.3|10136.9|10133.2|10109.6|10105.6|754
1651488900000|2022-05-02 10:55:00|10110|10107.2|10090.9|10086.9|10125.9|10122.3|10082.8|10078.8|818
1651489200000|2022-05-02 11:00:00|10091.3|10087.3|10100.9|10096.9|10108.1|10104.1|10082.8|10078.8|747
1651489500000|2022-05-02 11:05:00|10101.2|10098.4|10103|10099|10106.5|10103.4|10090|10086|258
1651489800000|2022-05-02 11:10:00|10102.7|10098.7|10071.5|10067.5|10104.7|10100.8|10068.2|10064.2|455
1651490100000|2022-05-02 11:15:00|10071.2|10067.2|10080.7|10076.7|10089.7|10086.1|10066|10062|337
1651490400000|2022-05-02 11:20:00|10081.7|10077.7|10111.9|10107.9|10116.7|10112.7|10058.8|10055.7|1203
1651490700000|2022-05-02 11:25:00|10111.3|10107.3|10110.8|10106.8|10112.8|10109.1|10094.8|10090.8|333
1651491000000|2022-05-02 11:30:00|10110.5|10106.5|10104.9|10100.9|10124.3|10120.4|10098.3|10094.3|687
1651491300000|2022-05-02 11:35:00|10105.6|10101.6|10078.7|10074.7|10105.6|10102|10067.2|10063.5|975
1651491600000|2022-05-02 11:40:00|10078.9|10074.9|10071.2|10068.4|10088.4|10084.5|10064.7|10061.9|725
1651491900000|2022-05-02 11:45:00|10071|10068.2|9994.1|9990.1|10074.1|10070.7|9976.8|9972.8|2725
1651492200000|2022-05-02 11:50:00|9993.8|9989.8|9988.9|9984.9|9998.3|9994.9|9966.5|9962.6|1254
1651492500000|2022-05-02 11:55:00|9988.6|9984.6|10017.9|10013.9|10031.2|10027.2|9988.6|9984.6|1374
1651492800000|2022-05-02 12:00:00|10016.2|10012.2|10032.3|10028.3|10049|10045.1|10014|10010.3|1366
1651493100000|2022-05-02 12:05:00|10032.2|10029.4|10013.6|10009.6|10037.2|10033.3|10010|10007.1|888
1651493400000|2022-05-02 12:10:00|10013.5|10010.7|10013.6|10009.6|10017.6|10013.7|9990.8|9987.6|1282
1651493700000|2022-05-02 12:15:00|10013.5|10010.7|10012.2|10008.2|10041.3|10037.4|10006.2|10002.2|1128
1651494000000|2022-05-02 12:20:00|10011.2|10007.2|10011.1|10007.1|10026.7|10022.7|10005.5|10002.1|610
1651494300000|2022-05-02 12:25:00|10012|10009.2|10003.1|9999.1|10029.7|10025.8|9993.6|9989.6|909
1651494600000|2022-05-02 12:30:00|10001.6|9997.6|10038.2|10035.4|10046.3|10043.2|9997|9993.9|1034
1651494900000|2022-05-02 12:35:00|10038.3|10034.3|10030.4|10026.4|10064.9|10062|10028.4|10024.4|1568
1651495200000|2022-05-02 12:40:00|10030.6|10027.8|10024.4|10020.4|10044.9|10042|10015.7|10012.1|780
1651495500000|2022-05-02 12:45:00|10023.8|10019.8|10031.8|10027.8|10036.4|10032.4|10014.3|10011.4|540
1651495800000|2022-05-02 12:50:00|10030.9|10028.1|10005.8|10001.8|10037.9|10033.9|10005.7|10001.8|867
1651496100000|2022-05-02 12:55:00|10006.3|10002.3|10006.7|10002.7|10017.3|10013.4|10000.4|9997|746
1651496400000|2022-05-02 13:00:00|10006.2|10002.2|10014|10010|10035.8|10032.9|9975.2|9971.2|2449
1651496700000|2022-05-02 13:05:00|10013.2|10009.2|10039.1|10036.3|10045.5|10042.1|9991.3|9988.2|1981
1651497000000|2022-05-02 13:10:00|10039.4|10035.4|10072.4|10069.6|10073.9|10069.9|10026.1|10022.2|1480
1651497300000|2022-05-02 13:15:00|10072.7|10068.7|10096.9|10092.9|10099.1|10096|10059.8|10055.8|2155
1651497600000|2022-05-02 13:20:00|10097.4|10093.4|10096.9|10092.9|10114.3|10111.5|10092.1|10088.1|1376
1651497900000|2022-05-02 13:25:00|10096.8|10094|10069.9|10065.9|10104|10101.2|10062.7|10059|1580
1651498200000|2022-05-02 13:30:00|10067.8|10065|10059.3|10055.3|10068.3|10065.4|10022.9|10019|2361
1651498500000|2022-05-02 13:35:00|10059.1|10055.1|10029.9|10025.9|10080.3|10076.4|10028.1|10024.2|1260
1651498800000|2022-05-02 13:40:00|10029.2|10025.2|10004.6|10000.6|10029.2|10025.2|9990.5|9986.6|2219
1651499100000|2022-05-02 13:45:00|10003|10000.2|10021.3|10018.5|10022.9|10020|9990.5|9987.4|2003
1651499400000|2022-05-02 13:50:00|10021.4|10017.4|10034.3|10031.5|10041.6|10038|10006.8|10003.1|1386
1651499700000|2022-05-02 13:55:00|10034.6|10031.8|10056|10053.2|10056.3|10053.2|10030|10027.1|1315
1651500000000|2022-05-02 14:00:00|10057.3|10053.3|10057.9|10053.9|10062.4|10058.4|10005.1|10001.2|2750
1651500300000|2022-05-02 14:05:00|10058.1|10054.1|10048.8|10044.8|10063.1|10059.1|10041.4|10037.6|1639
1651500600000|2022-05-02 14:10:00|10048.5|10044.5|10024.4|10021.6|10052|10048.6|10012|10008|1944
1651500900000|2022-05-02 14:15:00|10027.4|10023.4|10059.8|10055.8|10059.8|10055.8|10010.2|10006.5|1550
1651501200000|2022-05-02 14:20:00|10059.9|10057.1|10109|10105|10110.2|10106.5|10053.9|10050|2758
1651501500000|2022-05-02 14:25:00|10108.4|10104.4|10144.4|10141.6|10150.2|10146.3|10106.7|10103|3101
1651501800000|2022-05-02 14:30:00|10145.3|10141.3|10129.3|10125.3|10171.9|10168.5|10123.5|10120.7|3096
1651502100000|2022-05-02 14:35:00|10130.3|10126.3|10138.2|10134.2|10143.4|10139.4|10103.6|10099.6|1481
1651502400000|2022-05-02 14:40:00|10139.2|10135.2|10131.5|10127.5|10148.7|10144.7|10111.1|10107.1|1334
1651502700000|2022-05-02 14:45:00|10130.7|10126.7|10113.8|10109.8|10144.3|10141|10098.7|10095.3|1683
1651503000000|2022-05-02 14:50:00|10113.5|10110.7|10064.6|10060.6|10119.4|10115.4|10060.7|10056.7|1319
1651503300000|2022-05-02 14:55:00|10064.2|10060.2|10063.7|10059.7|10076.7|10073|10046.6|10043.2|1600
1651503600000|2022-05-02 15:00:00|10064.2|10060.2|10054.1|10050.1|10067.6|10063.6|10050.3|10046.6|1623
1651503900000|2022-05-02 15:05:00|10054.4|10050.4|10080.9|10076.9|10082.5|10079.1|10052.8|10048.9|1553
1651504200000|2022-05-02 15:10:00|10080.7|10076.7|10106.6|10103.8|10110.7|10106.7|10075.3|10071.6|1462
1651504500000|2022-05-02 15:15:00|10107.8|10105|10118.6|10114.6|10126.6|10123|10097.4|10094.2|1775
1651504800000|2022-05-02 15:20:00|10119.1|10115.1|10147.1|10143.1|10164.2|10161|10117.8|10113.8|2138
1651505100000|2022-05-02 15:25:00|10147.6|10143.6|10198.4|10194.4|10209.1|10205.2|10143|10140.1|2192
1651505400000|2022-05-02 15:30:00|10198|10195.2|10262.1|10259.3|10262.4|10259.3|10198|10194.1|3116
1651505700000|2022-05-02 15:35:00|10263.2|10259.2|10301.1|10298.3|10313.3|10309.4|10260.1|10256.2|3406
1651506000000|2022-05-02 15:40:00|10302.1|10299.3|10376.8|10374|10378.1|10375|10294.3|10290.7|4108
1651506300000|2022-05-02 15:45:00|10376.6|10372.6|10394|10390|10394|10390.1|10352.8|10349.9|3725
1651506600000|2022-05-02 15:50:00|10393|10389|10374.8|10372|10416.6|10412.9|10368.1|10364.9|2823
1651506900000|2022-05-02 15:55:00|10374.3|10371.5|10356.5|10352.5|10389.6|10386.8|10354.4|10351.5|1648
1651507200000|2022-05-02 16:00:00|10356.9|10352.9|10362.5|10358.5|10371.8|10368.1|10345|10341.1|2352
1651507500000|2022-05-02 16:05:00|10362.8|10358.8|10379|10375|10397.4|10394.6|10360.9|10358|1676
1651507800000|2022-05-02 16:10:00|10378.6|10375.8|10385|10381|10416.5|10412.5|10356.1|10352.9|2178
1651508100000|2022-05-02 16:15:00|10384.4|10380.4|10430.4|10427.6|10432.5|10428.6|10372.3|10368.4|1692
1651508400000|2022-05-02 16:20:00|10430.5|10426.5|10400.4|10396.4|10435.5|10431.6|10398.3|10395.4|1511
1651508700000|2022-05-02 16:25:00|10399.5|10396.7|10392.6|10388.6|10414.4|10411|10385.8|10381.8|1691
1651509000000|2022-05-02 16:30:00|10392.3|10389.5|10417.9|10415.1|10419.2|10416.1|10390.3|10386.3|914
1651509300000|2022-05-02 16:35:00|10418.7|10414.7|10422.9|10418.9|10425.9|10422.8|10408.5|10405.2|1129
1651509600000|2022-05-02 16:40:00|10423.4|10420.6|10419.7|10415.7|10430.4|10426.4|10407|10403.7|801
1651509900000|2022-05-02 16:45:00|10419.1|10415.1|10409.4|10405.4|10420.7|10417|10402.6|10398.9|1110
1651510200000|2022-05-02 16:50:00|10409.2|10405.2|10383.2|10380.4|10414.2|10410.5|10382.3|10378.3|1051
1651510500000|2022-05-02 16:55:00|10384.1|10380.1|10368.4|10364.4|10385.1|10381.4|10361.4|10357.4|1671
1651510800000|2022-05-02 17:00:00|10367.5|10364.7|10367.2|10364.4|10390.4|10387.3|10356.4|10353|1417
1651511100000|2022-05-02 17:05:00|10368.2|10365.4|10383.9|10381.1|10398.8|10394.9|10365.2|10362|801
1651511400000|2022-05-02 17:10:00|10386|10382|10412.2|10409.4|10422|10419.2|10379.9|10376.3|908
1651511700000|2022-05-02 17:15:00|10413.1|10409.1|10437|10434.2|10451.7|10448.5|10412.2|10408.3|2326
1651512000000|2022-05-02 17:20:00|10439.1|10435.1|10430.8|10426.8|10440|10436.4|10425.7|10422.5|686
1651512300000|2022-05-02 17:25:00|10429.8|10425.8|10403.4|10399.4|10433|10429.9|10402.8|10399|1019
1651512600000|2022-05-02 17:30:00|10403.2|10399.2|10422.2|10418.2|10435|10431.4|10388.7|10384.7|1503
1651512900000|2022-05-02 17:35:00|10421.1|10418.3|10420.6|10416.6|10438.7|10434.7|10414.8|10411.6|986
1651513200000|2022-05-02 17:40:00|10419.6|10415.6|10425.8|10421.8|10437.2|10434|10415.5|10411.6|910
1651513500000|2022-05-02 17:45:00|10424.6|10420.6|10460.5|10456.5|10462|10458.8|10419.5|10415.6|1345
1651513800000|2022-05-02 17:50:00|10460.7|10456.7|10471.2|10467.2|10492.5|10489.4|10456.6|10453.8|2172
1651514100000|2022-05-02 17:55:00|10470.1|10467.3|10487.2|10483.2|10487.2|10483.3|10456.5|10453.6|1457
1651514400000|2022-05-02 18:00:00|10486.9|10482.9|10443.4|10439.4|10490.9|10487.3|10439.4|10435.4|1781
1651514700000|2022-05-02 18:05:00|10444.1|10440.1|10438.1|10434.1|10446.7|10442.7|10398.5|10394.6|2462
1651515000000|2022-05-02 18:10:00|10438|10435.2|10417.7|10413.7|10443.9|10440.2|10385.2|10382.1|2801
1651515300000|2022-05-02 18:15:00|10418.7|10414.7|10403.7|10399.7|10431.8|10428.7|10398.7|10395|3212
1651515600000|2022-05-02 18:20:00|10403.4|10400.6|10419.8|10415.8|10427.8|10424.4|10371.7|10367.7|2625
1651515900000|2022-05-02 18:25:00|10419.3|10415.3|10441|10438.2|10456.2|10452.3|10409.8|10406.9|5714
1651516200000|2022-05-02 18:30:00|10440.5|10437.7|10455.4|10451.4|10466.1|10462.2|10415.5|10411.6|2325
1651516500000|2022-05-02 18:35:00|10455.6|10451.6|10452.4|10448.4|10460.1|10456.7|10446.3|10442.6|468
1651516800000|2022-05-02 18:40:00|10452.6|10448.6|10436.6|10432.6|10452.6|10448.6|10428.5|10425.4|718
1651517100000|2022-05-02 18:45:00|10435.7|10432.9|10437.5|10434.7|10445.4|10441.7|10424.5|10420.6|408
1651517400000|2022-05-02 18:50:00|10437.7|10434.9|10428.1|10424.1|10446.1|10442.1|10426|10423.1|378
1651517700000|2022-05-02 18:55:00|10427.2|10424.4|10419.5|10415.5|10437.1|10434.2|10416.7|10413.5|407
1651518000000|2022-05-02 19:00:00|10419.8|10415.8|10439.1|10435.1|10441.3|10438.2|10417|10413|556
1651518300000|2022-05-02 19:05:00|10437.5|10433.5|10428|10424|10440.1|10437.3|10425.3|10422.5|459
1651518600000|2022-05-02 19:10:00|10427.5|10423.5|10439.5|10435.5|10442.7|10439.6|10420.5|10416.5|445
1651518900000|2022-05-02 19:15:00|10439.2|10435.2|10446.4|10443.6|10450|10446.3|10433.5|10429.5|433
1651519200000|2022-05-02 19:20:00|10445.6|10442.8|10440.4|10436.4|10455.7|10452.6|10432.4|10429|551
1651519500000|2022-05-02 19:25:00|10439.3|10436.5|10449.7|10445.7|10452.4|10449.3|10433.1|10429.4|277
1651519800000|2022-05-02 19:30:00|10448.9|10446.1|10440.9|10436.9|10454.1|10451.3|10433.3|10429.9|377
1651520100000|2022-05-02 19:35:00|10440.7|10436.7|10442.7|10438.7|10449.9|10446.8|10437.3|10433.7|211
1651520400000|2022-05-02 19:40:00|10444.1|10440.1|10450.9|10446.9|10462.9|10460|10444.1|10440.1|360
1651520700000|2022-05-02 19:45:00|10450.1|10446.1|10467.8|10465|10470.3|10467.2|10448.9|10444.9|261
1651521000000|2022-05-02 19:50:00|10468.1|10464.1|10477.3|10473.3|10482.1|10478.4|10466.3|10462.3|487
1651521300000|2022-05-02 19:55:00|10476.5|10473.7|10503.8|10499.8|10510.6|10506.9|10474.1|10471|891
1651521600000|2022-05-02 20:00:00|10504.1|10500.1|10500.8|10496.8|10507.3|10503.3|10493.2|10489.3|317
1651521900000|2022-05-02 20:05:00|10501.4|10497.4|10470.1|10466.1|10508.8|10504.8|10467.6|10463.6|479
1651522200000|2022-05-02 20:10:00|10470.3|10466.3|10452.3|10448.3|10471.3|10468.2|10448.6|10444.6|199
1651522500000|2022-05-02 20:15:00|10453|10449|10451.8|10447.8|10464.3|10460.4|10451.8|10447.8|134
1651522800000|2022-05-02 20:20:00|10452.3|10448.3|10447.2|10443.2|10459.6|10455.6|10443.8|10439.8|166
1651523100000|2022-05-02 20:25:00|10448.5|10444.5|10450.7|10446.7|10453.8|10449.8|10446.7|10442.7|191
1651523400000|2022-05-02 20:30:00|10450.5|10446.5|10449.9|10445.9|10454|10450|10442.1|10439.1|219
1651523700000|2022-05-02 20:35:00|10450.4|10446.4|10440.7|10436.7|10456.7|10452.7|10439|10435.2|163
1651524000000|2022-05-02 20:40:00|10439.8|10437|10435.1|10431.1|10441.4|10437.4|10433.8|10430.1|106
1651524300000|2022-05-02 20:45:00|10435.6|10431.6|10429.4|10425.4|10448.7|10445|10426.5|10422.6|235
1651524600000|2022-05-02 20:50:00|10429.6|10425.6|10435.4|10431.4|10437.4|10433.4|10427.3|10423.6|131
1651524900000|2022-05-02 20:55:00|10435.6|10431.6|10430|10427.2|10435.6|10431.6|10417.6|10413.6|351
1651528800000|2022-05-02 22:00:00|10420.3|10412.3|10435|10431|10447|10439|10418.6|10412.3|190
1651529100000|2022-05-02 22:05:00|10434.5|10430.5|10440.4|10436.4|10445.5|10440.4|10431.2|10427.2|89
1651529400000|2022-05-02 22:10:00|10438.4|10434.4|10434.6|10430.6|10438.4|10434.4|10432.6|10427.1|26
1651529700000|2022-05-02 22:15:00|10434.4|10430.4|10439.3|10435.3|10440.1|10436.4|10433.1|10426.9|36
1651530000000|2022-05-02 22:20:00|10438.2|10435.4|10437.5|10433.5|10439.3|10435.4|10437.5|10433.5|12
1651530300000|2022-05-02 22:25:00|10437.8|10433.8|10444.4|10436.4|10444.4|10437.9|10436.7|10432.8|47
1651530600000|2022-05-02 22:30:00|10443.7|10439.7|10457.1|10449.1|10457.9|10453.6|10440.1|10436.1|80
1651530900000|2022-05-02 22:35:00|10455.7|10451.7|10448.9|10444.9|10457.4|10451.7|10448.6|10442.1|27
1651531200000|2022-05-02 22:40:00|10448.6|10444.6|10446.8|10442.8|10450.1|10445.1|10445.7|10441.6|13
1651531500000|2022-05-02 22:45:00|10447.1|10443.1|10448|10444|10448|10444.7|10446.6|10442.6|7
1651531800000|2022-05-02 22:50:00|10448.3|10444.3|10447.8|10439.8|10448.5|10444.5|10444.8|10439.1|24
1651532100000|2022-05-02 22:55:00|10445.5|10441.5|10447.5|10443.5|10454|10449|10444.5|10439.8|24
1651532400000|2022-05-02 23:00:00|10447.4|10444.6|10442.7|10438.7|10447.5|10444.6|10440.6|10435.9|46
1651532700000|2022-05-02 23:05:00|10443.2|10439.2|10440.8|10438|10443.2|10439.2|10436.2|10430.4|30
1651533000000|2022-05-02 23:10:00|10441.7|10437.7|10429.7|10425.7|10441.7|10437.7|10429.2|10425.2|50
1651533300000|2022-05-02 23:15:00|10429.4|10425.4|10435.5|10431.5|10435.7|10432.3|10428.1|10424.7|33
1651533600000|2022-05-02 23:20:00|10433.9|10431.1|10430.7|10426.7|10434.5|10431.1|10429.3|10425.2|31
1651533900000|2022-05-02 23:25:00|10433.2|10425.2|10434.2|10430.2|10434.4|10430.2|10431.4|10425.2|16
1651534200000|2022-05-02 23:30:00|10434.6|10431.8|10442|10438|10447|10443.3|10434.6|10431.8|72
1651534500000|2022-05-02 23:35:00|10441.7|10437.7|10442.7|10438.7|10447|10443|10438|10433.5|24
1651534800000|2022-05-02 23:40:00|10442.2|10438.2|10438.7|10434.7|10442.7|10438.2|10437.7|10431.4|11
1651535100000|2022-05-02 23:45:00|10439.4|10435.4|10439.9|10435.9|10439.9|10435.9|10437.8|10434.2|21
1651535400000|2022-05-02 23:50:00|10440.1|10436.1|10441.3|10437.3|10442.3|10438.3|10439.4|10435.4|18
1651535700000|2022-05-02 23:55:00|10441.6|10437.6|10445.1|10441.1|10448.9|10443.1|10441.6|10437.6|27
1651536000000|2022-05-03 00:00:00|10446.8|10438.8|10454.8|10450.8|10460.1|10456.1|10427.5|10423.5|429
1651536300000|2022-05-03 00:05:00|10454.6|10450.6|10477.6|10473.6|10478.1|10474.4|10454.3|10450.3|247
1651536600000|2022-05-03 00:10:00|10478.1|10474.1|10472.3|10468.3|10481.6|10477.9|10472.3|10468.3|241
1651536900000|2022-05-03 00:15:00|10472.5|10468.5|10466.1|10463.3|10474.3|10470.4|10462.3|10458.3|97
1651537200000|2022-05-03 00:20:00|10466.5|10462.5|10479.2|10475.2|10479.5|10476.1|10464.1|10460.2|143
1651537500000|2022-05-03 00:25:00|10477.9|10475.1|10475.7|10471.7|10483|10479|10471.7|10467.7|125
1651537800000|2022-05-03 00:30:00|10475.3|10472.5|10475.4|10471.4|10479.7|10475.8|10472.3|10468.7|93
1651538100000|2022-05-03 00:35:00|10475.7|10471.7|10476.6|10472.6|10479.9|10476.7|10473.6|10469.7|89
1651538400000|2022-05-03 00:40:00|10476.3|10473.5|10470.6|10466.6|10478.6|10474.7|10466.5|10462.6|102
1651538700000|2022-05-03 00:45:00|10471.1|10467.1|10481.8|10477.8|10486.1|10482.1|10470.5|10466.6|111
1651539000000|2022-05-03 00:50:00|10481.6|10477.6|10483.6|10479.6|10500.1|10496.4|10480.5|10477.6|219
1651539300000|2022-05-03 00:55:00|10483.8|10479.8|10499.3|10495.3|10499.6|10495.6|10478.6|10474.6|143
1651539600000|2022-05-03 01:00:00|10498.5|10495.7|10492.2|10488.2|10500.1|10496.4|10488.2|10484.2|169
1651539900000|2022-05-03 01:05:00|10491.1|10488.3|10487.2|10483.2|10491.7|10488.3|10478.9|10475|111
1651540200000|2022-05-03 01:10:00|10487|10483|10470|10466|10487.5|10484.3|10464|10460|182
1651540500000|2022-05-03 01:15:00|10469.9|10467.1|10462.9|10458.9|10473.2|10470.3|10461.1|10457.9|101
1651540800000|2022-05-03 01:20:00|10463.2|10459.2|10461.9|10457.9|10468.2|10464.3|10455.8|10451.9|140
1651541100000|2022-05-03 01:25:00|10462.2|10458.2|10460.4|10456.4|10463.9|10460|10455.8|10451.9|66
1651541400000|2022-05-03 01:30:00|10460.9|10456.9|10460.8|10458|10468.4|10465.5|10459|10455.4|90
1651541700000|2022-05-03 01:35:00|10461.9|10457.9|10452.9|10448.9|10461.9|10457.9|10447.9|10443.9|109
1651542000000|2022-05-03 01:40:00|10452.6|10448.6|10446.7|10443.9|10459.4|10455.4|10444.8|10440.8|128
1651542300000|2022-05-03 01:45:00|10447.8|10443.8|10451.4|10447.4|10454.4|10450.7|10439|10435.8|170
1651542600000|2022-05-03 01:50:00|10450.5|10447.7|10449.8|10445.8|10464.3|10460.7|10449.3|10445.3|141
1651542900000|2022-05-03 01:55:00|10450.1|10446.1|10456.3|10452.3|10461.3|10457.3|10450.1|10446.1|62
1651543200000|2022-05-03 02:00:00|10456.6|10452.6|10465.2|10462.4|10465.5|10462.4|10445.1|10441.1|209
1651543500000|2022-05-03 02:05:00|10465|10462.2|10472.3|10468.3|10475.5|10472.4|10462.4|10459.3|162
1651543800000|2022-05-03 02:10:00|10472.5|10468.5|10466.2|10463.4|10474.3|10470.4|10463.2|10460.3|66
1651544100000|2022-05-03 02:15:00|10466.4|10463.6|10462.6|10459.8|10473|10469.4|10461.1|10458.2|348
1651544400000|2022-05-03 02:20:00|10462.4|10459.6|10457.9|10453.9|10463.7|10459.8|10457.8|10453.9|61
1651544700000|2022-05-03 02:25:00|10458.5|10454.5|10458.7|10454.7|10461.7|10457.8|10456.6|10452.7|92
1651545000000|2022-05-03 02:30:00|10458.3|10455.5|10455.6|10451.6|10460.4|10456.4|10451.5|10448.6|127
1651545300000|2022-05-03 02:35:00|10454.7|10451.9|10445.6|10441.6|10455.6|10451.9|10443.1|10439.1|106
1651545600000|2022-05-03 02:40:00|10445|10441|10458.6|10454.6|10459.6|10455.6|10441.7|10438|135
1651545900000|2022-05-03 02:45:00|10459.6|10455.6|10457.5|10453.5|10461.6|10457.6|10451.5|10447.5|71
1651546200000|2022-05-03 02:50:00|10457.3|10453.3|10462|10458|10462.8|10459.4|10455.9|10452.5|94
1651546500000|2022-05-03 02:55:00|10461.6|10458.8|10462|10458|10462.5|10459.1|10455.6|10452.8|45
1651546800000|2022-05-03 03:00:00|10461.1|10458.3|10459.9|10455.9|10462|10458.3|10455.8|10453|57
1651547100000|2022-05-03 03:05:00|10458.6|10455.8|10461.9|10457.9|10462.9|10459|10456.6|10453.7|39
1651547400000|2022-05-03 03:10:00|10461.7|10457.7|10458.9|10454.9|10461.9|10458.8|10456.8|10452.9|26
1651547700000|2022-05-03 03:15:00|10457.9|10453.9|10452.1|10449.3|10457.9|10454|10444|10440.6|115
1651548000000|2022-05-03 03:20:00|10452.8|10450|10453.4|10449.4|10455.9|10451.9|10447.5|10443.9|139
1651548300000|2022-05-03 03:25:00|10453.2|10449.2|10460.4|10456.4|10465.9|10461.9|10451.3|10448.2|199
1651548600000|2022-05-03 03:30:00|10462.4|10458.4|10452.6|10448.6|10463.4|10460.5|10451|10447.3|219
1651548900000|2022-05-03 03:35:00|10452.4|10448.4|10439.8|10435.8|10452.4|10448.4|10433.7|10430.3|267
1651549200000|2022-05-03 03:40:00|10438.8|10434.8|10431.8|10427.8|10439.5|10436.7|10424|10420|220
1651549500000|2022-05-03 03:45:00|10432.3|10428.3|10418.8|10414.8|10432.8|10429.4|10418.4|10414.8|232
1651549800000|2022-05-03 03:50:00|10418.4|10415.6|10410.3|10406.3|10419.8|10415.9|10407.7|10404|275
1651550100000|2022-05-03 03:55:00|10409.7|10405.7|10404.5|10400.5|10410.7|10406.8|10393.6|10389.7|431
1651550400000|2022-05-03 04:00:00|10404.7|10400.7|10395.7|10391.7|10412.7|10409|10395.4|10391.7|241
1651550700000|2022-05-03 04:05:00|10395.4|10392.6|10413.7|10409.7|10414|10411.1|10395.4|10391.7|109
1651551000000|2022-05-03 04:10:00|10413.2|10409.2|10413.2|10409.2|10417.2|10413.3|10412.2|10408.2|88
1651551300000|2022-05-03 04:15:00|10414.2|10410.2|10416.4|10412.4|10416.4|10413.3|10412.8|10409.2|39
1651551600000|2022-05-03 04:20:00|10416.2|10412.2|10412.6|10408.6|10418.6|10414.6|10410.8|10407.6|64
1651551900000|2022-05-03 04:25:00|10412.4|10408.4|10407.3|10404.5|10421.6|10418|10406.5|10403.3|106
1651552200000|2022-05-03 04:30:00|10407.5|10404.7|10433.1|10429.1|10436.7|10432.7|10407.3|10403.6|302
1651552500000|2022-05-03 04:35:00|10432.9|10428.9|10426.1|10422.1|10432.9|10429.7|10423|10419.1|90
1651552800000|2022-05-03 04:40:00|10425.3|10421.3|10410.1|10406.1|10428.1|10424.2|10407.1|10403.1|193
1651553100000|2022-05-03 04:45:00|10410|10407.2|10410|10407.2|10415.3|10411.4|10406.1|10402.1|123
1651553400000|2022-05-03 04:50:00|10410.8|10406.8|10410|10406|10414.3|10411.1|10408.9|10405|68
1651553700000|2022-05-03 04:55:00|10409|10405|10408.2|10405.4|10410|10406.9|10406.9|10403|55
1651554000000|2022-05-03 05:00:00|10407.9|10405.1|10417|10413|10418|10414.9|10399|10395|151
1651554300000|2022-05-03 05:05:00|10416.1|10413.3|10411.9|10409.1|10423.2|10420.3|10411.1|10407.2|106
1651554600000|2022-05-03 05:10:00|10412.1|10409.3|10418.4|10414.4|10420.7|10417.5|10411.1|10407.5|49
1651554900000|2022-05-03 05:15:00|10417.4|10413.4|10433.9|10429.9|10436.9|10433|10417.3|10413.4|142
1651555200000|2022-05-03 05:20:00|10432.9|10428.9|10437.4|10433.4|10444.5|10440.6|10427.6|10423.9|307
1651555500000|2022-05-03 05:25:00|10436.4|10432.4|10424.9|10420.9|10437.4|10433.4|10421.8|10418.1|110
1651555800000|2022-05-03 05:30:00|10424|10421.2|10414.9|10410.9|10425.9|10421.9|10412.6|10408.9|118
1651556100000|2022-05-03 05:35:00|10415.1|10411.1|10417.9|10413.9|10418.9|10415|10407.9|10403.9|118
1651556400000|2022-05-03 05:40:00|10418.4|10414.4|10412.8|10408.8|10419.9|10416|10411.8|10407.8|43
1651556700000|2022-05-03 05:45:00|10411.8|10407.8|10414.8|10410.8|10418.8|10415.2|10411.7|10407.8|52
1651557000000|2022-05-03 05:50:00|10414.3|10410.3|10415.6|10411.6|10416.6|10412.7|10410.7|10407.8|69
1651557300000|2022-05-03 05:55:00|10415.1|10411.1|10429.8|10425.8|10431.8|10427.8|10414.6|10410.6|171
1651557600000|2022-05-03 06:00:00|10430|10426|10411.7|10408.9|10436|10432|10406.9|10403.5|245
1651557900000|2022-05-03 06:05:00|10409.8|10405.8|10434|10430|10434.3|10430.7|10409.3|10405.3|285
1651558200000|2022-05-03 06:10:00|10435.1|10431.1|10433|10429|10448.3|10444.6|10428.2|10424.2|341
1651558500000|2022-05-03 06:15:00|10433.5|10429.5|10411.7|10407.7|10440.2|10436.2|10409.9|10405.9|311
1651558800000|2022-05-03 06:20:00|10411.4|10407.4|10405.6|10401.6|10411.4|10407.4|10401.6|10397.6|381
1651559100000|2022-05-03 06:25:00|10406.4|10402.4|10388.6|10384.6|10406.6|10402.7|10385.5|10381.6|352
1651559400000|2022-05-03 06:30:00|10387.6|10383.6|10397.4|10393.4|10401.9|10398.2|10385|10381.6|234
1651559700000|2022-05-03 06:35:00|10397.6|10393.6|10394.6|10390.6|10399.8|10396.7|10391.5|10388.6|83
1651560000000|2022-05-03 06:40:00|10393.5|10390.7|10391.6|10387.6|10397.6|10393.6|10386.5|10383.6|178
1651560300000|2022-05-03 06:45:00|10391.5|10388.7|10389.8|10385.8|10393.6|10389.6|10386.4|10382.5|153
1651560600000|2022-05-03 06:50:00|10389.5|10385.5|10371|10367|10389.8|10385.9|10364.8|10360.8|538
1651560900000|2022-05-03 06:55:00|10370.8|10366.8|10385.7|10381.7|10385.7|10382.1|10365|10361|252
1651561200000|2022-05-03 07:00:00|10386.7|10382.7|10370|10366|10394.7|10391.6|10367.9|10364.2|545
1651561500000|2022-05-03 07:05:00|10369.9|10367.1|10364.4|10360.4|10369.9|10367.1|10346.3|10342.7|891
1651561800000|2022-05-03 07:10:00|10364.1|10361.3|10356.4|10352.4|10380.9|10377.3|10348.3|10344.4|410
1651562100000|2022-05-03 07:15:00|10355.5|10352.7|10378.9|10374.9|10383.1|10380|10338.8|10335.9|1110
1651562400000|2022-05-03 07:20:00|10379.4|10375.4|10411.5|10408.7|10418.1|10414.5|10378.8|10375.4|890
1651562700000|2022-05-03 07:25:00|10411.8|10409|10418.9|10414.9|10430.4|10426.4|10404.8|10400.9|598
1651563000000|2022-05-03 07:30:00|10419.9|10415.9|10412.3|10408.3|10430.9|10427|10404.6|10400.6|560
1651563300000|2022-05-03 07:35:00|10413.3|10409.3|10395.3|10391.3|10419.6|10415.6|10390|10386.3|465
1651563600000|2022-05-03 07:40:00|10395.8|10391.8|10373.7|10370.9|10403.3|10399.3|10365.1|10362.3|549
1651563900000|2022-05-03 07:45:00|10374|10370|10372.4|10369.6|10375.3|10371.9|10349.1|10346.2|754
1651564200000|2022-05-03 07:50:00|10372.6|10369.8|10372.7|10368.7|10396.3|10392.4|10369.6|10365.7|514
1651564500000|2022-05-03 07:55:00|10372.4|10369.6|10389.7|10385.7|10396.2|10392.8|10368.6|10365.5|475
1651564800000|2022-05-03 08:00:00|10391.5|10387.5|10343.2|10339.2|10410.2|10406.2|10340.1|10336.7|1009
1651565100000|2022-05-03 08:05:00|10343.1|10340.3|10336.2|10332.2|10359.2|10355.8|10331|10327.9|1185
1651565400000|2022-05-03 08:10:00|10335.7|10331.7|10367.2|10363.2|10368.9|10365.3|10328.8|10324.9|607
1651565700000|2022-05-03 08:15:00|10366.8|10364|10371.1|10367.1|10372.2|10368.3|10340.1|10337.2|523
1651566000000|2022-05-03 08:20:00|10370.9|10366.9|10346.2|10342.2|10383.7|10379.7|10329.7|10325.7|976
1651566300000|2022-05-03 08:25:00|10346.4|10342.4|10290.1|10286.1|10346.4|10342.4|10262.3|10259.5|3102
1651566600000|2022-05-03 08:30:00|10289.7|10285.7|10310.1|10306.1|10324.1|10320.2|10285|10281.7|1151
1651566900000|2022-05-03 08:35:00|10310.6|10306.6|10331.4|10328.6|10336.6|10332.6|10302.1|10298.1|631
1651567200000|2022-05-03 08:40:00|10332.5|10328.5|10314.3|10310.3|10337.5|10333.6|10309.4|10306.3|632
1651567500000|2022-05-03 08:45:00|10313.8|10309.8|10331.2|10327.2|10336|10332.1|10301.4|10297.5|659
1651567800000|2022-05-03 08:50:00|10332|10328|10330.7|10326.7|10342.7|10338.7|10321|10317|404
1651568100000|2022-05-03 08:55:00|10330|10326|10338.4|10335.6|10343.3|10340.1|10325.6|10322|314
1651568400000|2022-05-03 09:00:00|10339.5|10335.5|10344.9|10342.1|10346.7|10342.7|10319.4|10315.5|492
1651568700000|2022-05-03 09:05:00|10345.4|10342.6|10330.4|10326.4|10352.2|10348.6|10323.4|10319.4|499
1651569000000|2022-05-03 09:10:00|10329.6|10326.8|10342.2|10338.2|10352.4|10348.8|10328.9|10324.9|698
1651569300000|2022-05-03 09:15:00|10343.9|10339.9|10338.2|10334.2|10343.9|10339.9|10329.9|10325.9|234
1651569600000|2022-05-03 09:20:00|10338.7|10334.7|10359.3|10356.5|10363.6|10359.6|10330.3|10327.2|674
1651569900000|2022-05-03 09:25:00|10359.4|10355.4|10357.4|10353.4|10364.8|10362|10352.3|10349.4|279
1651570200000|2022-05-03 09:30:00|10357.1|10353.1|10312.8|10308.8|10357.1|10353.1|10310.5|10306.8|608
1651570500000|2022-05-03 09:35:00|10312.7|10309.9|10330|10326|10330.8|10326.9|10305.5|10301.8|596
1651570800000|2022-05-03 09:40:00|10329.8|10325.8|10313.9|10311.1|10329.8|10325.8|10307.3|10303.3|457
1651571100000|2022-05-03 09:45:00|10313.7|10310.9|10321.8|10317.8|10326|10322|10289.7|10285.8|781
1651571400000|2022-05-03 09:50:00|10322.8|10318.8|10317.3|10313.3|10324.3|10320.4|10304.1|10300.7|310
1651571700000|2022-05-03 09:55:00|10318.3|10314.3|10305.7|10301.7|10322.7|10319.6|10300.7|10296.7|431
1651572000000|2022-05-03 10:00:00|10306.5|10302.5|10335.4|10331.4|10337.7|10333.7|10302.6|10299.7|531
1651572300000|2022-05-03 10:05:00|10335.2|10331.2|10340.4|10336.4|10352.7|10349.3|10334.3|10330.5|528
1651572600000|2022-05-03 10:10:00|10340.7|10336.7|10341.2|10337.2|10348.2|10344.5|10334.7|10330.7|211
1651572900000|2022-05-03 10:15:00|10340.1|10337.3|10369.2|10365.2|10374.2|10370.8|10340.1|10337.3|1716
1651573200000|2022-05-03 10:20:00|10369.4|10365.4|10362.9|10358.9|10388.2|10384.2|10358.1|10354.7|1000
1651573500000|2022-05-03 10:25:00|10362.6|10359.8|10364.8|10362|10398.9|10395.8|10361.6|10357.9|954
1651573800000|2022-05-03 10:30:00|10364.5|10361.7|10328.3|10324.3|10369.4|10365.4|10328.3|10324.3|793
1651574100000|2022-05-03 10:35:00|10328.8|10324.8|10312.4|10309.6|10336.5|10332.6|10304.4|10300.5|808
1651574400000|2022-05-03 10:40:00|10311.9|10309.1|10295.4|10292.6|10312.5|10309.1|10291.6|10288|451
1651574700000|2022-05-03 10:45:00|10297.5|10293.5|10299.4|10295.4|10314.4|10311.5|10286.7|10282.7|793
1651575000000|2022-05-03 10:50:00|10300.1|10297.3|10294.4|10290.4|10307.4|10303.4|10285.6|10281.7|505
1651575300000|2022-05-03 10:55:00|10294.2|10290.2|10269.2|10266.4|10297.7|10294.5|10269.2|10265.8|969
1651575600000|2022-05-03 11:00:00|10269.5|10266.7|10272.3|10268.3|10289.8|10286.4|10259.9|10256.5|989
1651575900000|2022-05-03 11:05:00|10272.8|10268.8|10295.8|10291.8|10297.4|10294|10272.3|10268.3|482
1651576200000|2022-05-03 11:10:00|10295.3|10291.3|10311.3|10307.3|10313.1|10309.9|10292.2|10288.8|583
1651576500000|2022-05-03 11:15:00|10310.2|10307.4|10291.3|10287.3|10311.6|10307.6|10282.7|10278.7|623
1651576800000|2022-05-03 11:20:00|10291|10287|10290.5|10286.5|10293.5|10289.6|10266.6|10263|464
1651577100000|2022-05-03 11:25:00|10290.2|10286.2|10307.6|10304.8|10309.7|10306.8|10288.1|10284.2|355
1651577400000|2022-05-03 11:30:00|10308.5|10304.5|10309.2|10305.2|10317.7|10314.6|10303.4|10300|628
1651577700000|2022-05-03 11:35:00|10309.1|10306.3|10317.7|10313.7|10319|10315.6|10308.4|10305|425
1651578000000|2022-05-03 11:40:00|10314.9|10310.9|10329.7|10325.7|10334.7|10331.8|10313.6|10310.2|706
1651578300000|2022-05-03 11:45:00|10329.4|10326.6|10315.7|10311.7|10330|10326.6|10314.4|10311.4|487
1651578600000|2022-05-03 11:50:00|10314.7|10310.7|10340.2|10336.2|10341.7|10338.5|10313.6|10310.7|832
1651578900000|2022-05-03 11:55:00|10339.7|10335.7|10354.7|10350.7|10358.7|10354.8|10337.2|10333.2|864
1651579200000|2022-05-03 12:00:00|10355.7|10351.7|10369.2|10365.2|10373.2|10369.5|10342.6|10338.7|747
1651579500000|2022-05-03 12:05:00|10369.9|10365.9|10380.2|10376.2|10385.2|10381.2|10364.7|10360.7|1099
1651579800000|2022-05-03 12:10:00|10379.3|10376.5|10364.6|10360.6|10387.7|10384|10359.1|10355.4|988
1651580100000|2022-05-03 12:15:00|10366.1|10362.1|10414.1|10410.1|10425.7|10421.7|10366.1|10362.1|1612
1651580400000|2022-05-03 12:20:00|10414.6|10410.6|10411.4|10407.4|10430.9|10427.7|10404.8|10400.9|1174
1651580700000|2022-05-03 12:25:00|10411.6|10407.6|10387.1|10383.1|10413.4|10409.7|10381.8|10379|872
1651581000000|2022-05-03 12:30:00|10387.6|10383.6|10348.9|10346.1|10392.9|10389.7|10337.5|10333.5|1795
1651581300000|2022-05-03 12:35:00|10349.8|10345.8|10333.5|10329.5|10361.6|10357.7|10326.6|10323.2|1339
1651581600000|2022-05-03 12:40:00|10332.7|10329.9|10338.5|10334.5|10341.3|10338.1|10311.9|10308|1246
1651581900000|2022-05-03 12:45:00|10339.5|10335.5|10296.5|10292.5|10342|10338|10292.4|10288.5|1488
1651582200000|2022-05-03 12:50:00|10295.7|10292.9|10312|10308|10314.9|10312.1|10286|10282|1116
1651582500000|2022-05-03 12:55:00|10311.7|10308.9|10324.7|10321.9|10334.8|10330.9|10306.9|10304|848
1651582800000|2022-05-03 13:00:00|10324.9|10322.1|10302.7|10298.7|10324.9|10322.1|10283.9|10280|1659
1651583100000|2022-05-03 13:05:00|10302.5|10298.5|10306.2|10302.2|10327|10323.9|10301.9|10298.2|1304
1651583400000|2022-05-03 13:10:00|10306|10302|10268.4|10264.4|10306|10302.1|10263.8|10260.4|1438
1651583700000|2022-05-03 13:15:00|10267.3|10264.5|10221.9|10217.9|10277|10273.1|10199.5|10196.4|3712
1651584000000|2022-05-03 13:20:00|10222.9|10218.9|10256.6|10253.8|10261.3|10258.5|10219.1|10215.2|2492
1651584300000|2022-05-03 13:25:00|10257.4|10253.4|10292.4|10288.4|10295.7|10292|10244.8|10240.9|2049
1651584600000|2022-05-03 13:30:00|10293.4|10289.4|10282.4|10278.4|10325.7|10322|10278.3|10275.2|2701
1651584900000|2022-05-03 13:35:00|10281.4|10277.4|10315.4|10311.4|10318.7|10315.3|10267.8|10264.6|1648
1651585200000|2022-05-03 13:40:00|10315.3|10312.5|10333.4|10329.4|10345.2|10342|10312|10308.9|2396
1651585500000|2022-05-03 13:45:00|10333.1|10329.1|10345.4|10341.4|10349.7|10346.3|10321.8|10318.4|1591
1651585800000|2022-05-03 13:50:00|10344.4|10340.4|10373.6|10369.6|10375.6|10372.5|10325.5|10321.9|2279
1651586100000|2022-05-03 13:55:00|10374.4|10370.4|10399.6|10395.6|10408.4|10405.2|10373|10369.4|1898
1651586400000|2022-05-03 14:00:00|10399.8|10395.8|10404.6|10400.6|10419.3|10415.4|10391|10387.9|2208
1651586700000|2022-05-03 14:05:00|10404.2|10401.4|10380|10376|10416.6|10413.2|10379.7|10376|1379
1651587000000|2022-05-03 14:10:00|10379.7|10376.9|10399.4|10396.6|10405.2|10402.4|10352.9|10349.3|2079
1651587300000|2022-05-03 14:15:00|10399.2|10396.4|10386.2|10382.2|10410.3|10406.6|10379.1|10375.5|1715
1651587600000|2022-05-03 14:20:00|10385.8|10381.8|10365.2|10361.2|10386.2|10382.3|10360.4|10357|1624
1651587900000|2022-05-03 14:25:00|10362.3|10359.5|10374.2|10370.2|10403.7|10399.8|10359|10355|1915
1651588200000|2022-05-03 14:30:00|10373.9|10371.1|10387.1|10384.3|10392.4|10389.6|10371.4|10368|1851
1651588500000|2022-05-03 14:35:00|10386.9|10384.1|10333.6|10330.8|10401.7|10397.7|10331.8|10328.9|2454
1651588800000|2022-05-03 14:40:00|10333.3|10330.5|10329.7|10325.7|10352.2|10348.2|10328.6|10325.2|1815
1651589100000|2022-05-03 14:45:00|10329.3|10326.5|10341.7|10337.7|10356.9|10353.8|10322.8|10319.2|1431
1651589400000|2022-05-03 14:50:00|10341.6|10338.8|10360.9|10356.9|10376.7|10373.3|10341.1|10337.7|1719
1651589700000|2022-05-03 14:55:00|10360.5|10357.7|10351.6|10347.6|10363.1|10359.5|10344|10340.1|1224
1651590000000|2022-05-03 15:00:00|10349.7|10346.9|10364.1|10360.1|10367.1|10363.4|10341.2|10337.8|1384
1651590300000|2022-05-03 15:05:00|10363.8|10361|10326.8|10322.8|10366.1|10362.2|10321|10317.6|2251
1651590600000|2022-05-03 15:10:00|10327.1|10323.1|10248.7|10244.7|10338.5|10334.6|10248.4|10244.7|4090
1651590900000|2022-05-03 15:15:00|10247.6|10244.8|10274.6|10271.8|10279.5|10276.1|10229.1|10226.2|3481
1651591200000|2022-05-03 15:20:00|10275|10271|10296.1|10293.3|10303.5|10300.6|10248.9|10245|2522
1651591500000|2022-05-03 15:25:00|10296.4|10293.6|10278.5|10274.5|10324.2|10320.8|10273.9|10270.2|2629
1651591800000|2022-05-03 15:30:00|10279|10275|10262.4|10258.4|10279|10275.3|10240.8|10237.2|2963
1651592100000|2022-05-03 15:35:00|10261.2|10257.2|10278.7|10274.7|10279.9|10275.9|10242.8|10239.6|1510
1651592400000|2022-05-03 15:40:00|10278.8|10276|10279.3|10276.5|10291.4|10287.4|10263.8|10259.9|1311
1651592700000|2022-05-03 15:45:00|10280.1|10276.1|10293.4|10289.4|10304.9|10301.5|10262.9|10258.9|1087
1651593000000|2022-05-03 15:50:00|10293.3|10290.5|10299.9|10295.9|10301.6|10298.5|10283.3|10280.1|1400
1651593300000|2022-05-03 15:55:00|10300.4|10296.4|10297.1|10293.1|10311.1|10307.5|10279.8|10275.9|1313
1651593600000|2022-05-03 16:00:00|10296.1|10292.1|10276.3|10272.3|10312.9|10309.2|10272.5|10268.8|1050
1651593900000|2022-05-03 16:05:00|10276.1|10272.1|10260.5|10257.7|10284.1|10280.9|10259.7|10255.8|1319
1651594200000|2022-05-03 16:10:00|10260.7|10257.9|10265|10261|10274.6|10271.4|10257.7|10253.8|650
1651594500000|2022-05-03 16:15:00|10264.8|10260.8|10253.8|10249.8|10266.3|10263.1|10229.4|10226.6|1627
1651594800000|2022-05-03 16:20:00|10252.8|10248.8|10252.7|10248.7|10259.7|10256.6|10238.6|10235|856
1651595100000|2022-05-03 16:25:00|10251.9|10249.1|10251.6|10248.8|10259.7|10256.3|10232.4|10228.7|962
1651595400000|2022-05-03 16:30:00|10252.6|10249.8|10238.7|10234.7|10252.7|10249.8|10216.1|10212.4|1376
1651595700000|2022-05-03 16:35:00|10237.8|10235|10246.9|10242.9|10251.7|10247.8|10233.3|10229.7|658
1651596000000|2022-05-03 16:40:00|10246.6|10243.8|10236.6|10232.6|10251.9|10247.9|10230.8|10227.7|905
1651596300000|2022-05-03 16:45:00|10237.4|10233.4|10245.5|10242.7|10248.6|10245.7|10221|10217.9|1051
1651596600000|2022-05-03 16:50:00|10245.6|10241.6|10253.1|10249.1|10267.9|10265|10233.3|10229.9|954
1651596900000|2022-05-03 16:55:00|10252.7|10249.9|10280.8|10276.8|10287.6|10283.9|10251|10247.6|1119
1651597200000|2022-05-03 17:00:00|10279.8|10275.8|10250|10246|10284.3|10280.7|10242.9|10239.3|1663
1651597500000|2022-05-03 17:05:00|10249.5|10245.5|10214|10210|10250|10246.4|10211.9|10208.8|1488
1651597800000|2022-05-03 17:10:00|10213.7|10210.9|10236.3|10232.3|10242.8|10239.1|10206.4|10203.5|1482
1651598100000|2022-05-03 17:15:00|10236|10232|10232.5|10228.5|10240.5|10236.9|10222.7|10219|737
1651598400000|2022-05-03 17:20:00|10233|10229|10215.4|10212.6|10233.5|10229.5|10207.9|10205|897
1651598700000|2022-05-03 17:25:00|10216.2|10212.2|10212.9|10210.1|10218.6|10215.8|10187.6|10184.8|1772
1651599000000|2022-05-03 17:30:00|10213.2|10209.2|10226.2|10222.2|10235.7|10231.7|10208.9|10205|1133
1651599300000|2022-05-03 17:35:00|10225.3|10222.5|10221.2|10217.2|10229.4|10226.5|10209.8|10205.9|865
1651599600000|2022-05-03 17:40:00|10222.7|10218.7|10229.6|10225.6|10232.3|10229.5|10218.1|10214.2|869
1651599900000|2022-05-03 17:45:00|10229.3|10226.5|10210.4|10206.4|10229.9|10226.5|10209.5|10205.6|1236
1651600200000|2022-05-03 17:50:00|10209.5|10206.7|10192.3|10189.5|10211.1|10207.5|10163.8|10160.6|2473
1651600500000|2022-05-03 17:55:00|10193.1|10189.1|10219.8|10215.8|10229.8|10226.2|10190.8|10187.1|1650
1651600800000|2022-05-03 18:00:00|10219.3|10215.3|10142.4|10139.6|10225.3|10222.4|10138.2|10134.3|2891
1651601100000|2022-05-03 18:05:00|10143.3|10139.3|10168.8|10164.8|10186.1|10182.9|10140.2|10136.8|2809
1651601400000|2022-05-03 18:10:00|10168.4|10165.6|10141.7|10137.7|10173.3|10169.4|10140.6|10136.7|2310
1651601700000|2022-05-03 18:15:00|10142.2|10138.2|10180.7|10176.7|10182.7|10179.1|10142.1|10138.2|2636
1651602000000|2022-05-03 18:20:00|10181.2|10177.2|10173.5|10169.5|10193.7|10190.6|10162.2|10158.2|1908
1651602300000|2022-05-03 18:25:00|10173.1|10170.3|10179.6|10176.8|10183.6|10180.8|10139.6|10136.5|7147
1651602600000|2022-05-03 18:30:00|10180.3|10177.5|10186.4|10182.4|10201.4|10198.3|10172.6|10169.2|2163
1651602900000|2022-05-03 18:35:00|10187.2|10183.2|10180.1|10177.3|10199.2|10196|10175.1|10171.9|1068
1651603200000|2022-05-03 18:40:00|10180.9|10176.9|10195|10192.2|10197.2|10193.5|10168.6|10165.8|627
1651603500000|2022-05-03 18:45:00|10196.1|10192.1|10206.1|10202.1|10206.9|10204|10185.5|10182.4|443
1651603800000|2022-05-03 18:50:00|10206|10203.2|10217.1|10213.1|10220.9|10217.7|10202.8|10199.1|470
1651604100000|2022-05-03 18:55:00|10216.4|10212.4|10224.5|10221.7|10233.9|10230.7|10215|10211.1|579
1651604400000|2022-05-03 19:00:00|10224.6|10220.6|10219.5|10216.7|10236.4|10232.7|10219.5|10216.6|603
1651604700000|2022-05-03 19:05:00|10219.2|10216.4|10209.8|10205.8|10224.6|10220.7|10208.5|10204.6|454
1651605000000|2022-05-03 19:10:00|10208.6|10204.6|10232.5|10228.5|10232.5|10228.5|10205.2|10201.6|248
1651605300000|2022-05-03 19:15:00|10231.4|10228.6|10220.8|10216.8|10231.5|10228.6|10214.7|10211.5|206
1651605600000|2022-05-03 19:20:00|10221.5|10217.5|10215|10211|10221.8|10218.6|10205.2|10202.3|300
1651605900000|2022-05-03 19:25:00|10215.3|10211.3|10215.5|10211.5|10220.3|10216.6|10203.9|10200.5|276
1651606200000|2022-05-03 19:30:00|10215|10211|10208.5|10204.5|10218.2|10214.6|10203.9|10201|799
1651606500000|2022-05-03 19:35:00|10209.5|10205.5|10196|10192|10210.2|10207.3|10194.5|10190.5|288
1651606800000|2022-05-03 19:40:00|10195.5|10191.5|10205.4|10201.4|10205.4|10202.5|10186.4|10182.5|205
1651607100000|2022-05-03 19:45:00|10205.2|10201.2|10208.6|10205.8|10211.2|10207.3|10200.3|10196.7|329
1651607400000|2022-05-03 19:50:00|10208.8|10206|10205.9|10201.9|10214.4|10210.4|10199.8|10196.2|236
1651607700000|2022-05-03 19:55:00|10205.7|10201.7|10215.1|10211.1|10219.9|10216|10197.6|10193.9|246
1651608000000|2022-05-03 20:00:00|10215.4|10211.4|10206.8|10204|10223.9|10220|10205.5|10202.7|185
1651608300000|2022-05-03 20:05:00|10207|10204.2|10201.9|10197.9|10209.8|10207|10200.8|10197.9|73
1651608600000|2022-05-03 20:10:00|10201.5|10198.7|10193.6|10189.6|10207.9|10204|10191.7|10188.9|87
1651608900000|2022-05-03 20:15:00|10194|10191.2|10178.2|10175.4|10194.6|10191.2|10169.5|10166.7|1001
1651609200000|2022-05-03 20:20:00|10179.3|10175.3|10177.3|10173.3|10182.6|10178.6|10176.8|10172.8|119
1651609500000|2022-05-03 20:25:00|10177.1|10173.1|10192.3|10188.3|10192.3|10188.6|10175.2|10171.8|197
1651609800000|2022-05-03 20:30:00|10191.4|10188.6|10229.3|10225.3|10233.5|10229.6|10191.4|10188.3|528
1651610100000|2022-05-03 20:35:00|10228.4|10225.6|10259.2|10256.4|10261.3|10257.4|10227.2|10223.3|627
1651610400000|2022-05-03 20:40:00|10259.4|10256.6|10263.5|10259.5|10266.3|10262.9|10254.2|10250.3|442
1651610700000|2022-05-03 20:45:00|10263.2|10259.2|10269.2|10265.2|10272|10268|10259.4|10256.2|228
1651611000000|2022-05-03 20:50:00|10269|10265|10274.2|10270.2|10276.2|10272.3|10251.1|10248.2|327
1651611300000|2022-05-03 20:55:00|10273.1|10270.3|10277.9|10269.9|10277.9|10272.9|10271.4|10265.7|154
1651615200000|2022-05-03 22:00:00|10280.5|10276.5|10292.7|10288.7|10292.7|10288.7|10272|10267.5|504
1651615500000|2022-05-03 22:05:00|10293.4|10290.6|10291.2|10287.2|10295.7|10291.1|10288.8|10285.9|100
1651615800000|2022-05-03 22:10:00|10290.9|10286.9|10281.2|10277.2|10290.9|10287|10276.2|10272.2|243
1651616100000|2022-05-03 22:15:00|10280.9|10276.9|10265.4|10261.4|10280.9|10276.9|10264.3|10260.9|121
1651616400000|2022-05-03 22:20:00|10265.9|10261.9|10286.1|10282.1|10287.1|10284.2|10265.9|10261.9|94
1651616700000|2022-05-03 22:25:00|10286.4|10282.4|10272.4|10268.4|10289.4|10283.9|10268.8|10264.4|41
1651617000000|2022-05-03 22:30:00|10271.9|10267.9|10260.3|10252.3|10273.1|10270|10259.8|10252.3|84
1651617300000|2022-05-03 22:35:00|10256.5|10253.7|10260.6|10252.6|10269.6|10265.2|10255.8|10250.3|70
1651617600000|2022-05-03 22:40:00|10260.8|10252.8|10262.6|10258.6|10271.6|10267.6|10259.1|10252.8|93
1651617900000|2022-05-03 22:45:00|10262.1|10258.1|10262|10258|10262.6|10258.6|10260.6|10254.3|16
1651618200000|2022-05-03 22:50:00|10262.3|10258.3|10274|10270|10275.8|10272.6|10262.3|10258.3|106
1651618500000|2022-05-03 22:55:00|10274.5|10270.5|10269.5|10265.5|10275|10272.1|10268.8|10264.8|60
1651618800000|2022-05-03 23:00:00|10271.8|10267.8|10269|10265|10273.3|10270.1|10267.2|10263.2|42
1651619100000|2022-05-03 23:05:00|10268.7|10264.7|10271.7|10267.7|10273.5|10269|10268.7|10264.7|22
1651619400000|2022-05-03 23:10:00|10272|10268|10272.7|10268.7|10272.7|10268.7|10268.9|10265.5|30
1651619700000|2022-05-03 23:15:00|10272.2|10268.2|10267.9|10263.9|10272.4|10268.4|10267.2|10263.2|13
1651620000000|2022-05-03 23:20:00|10267.7|10263.7|10266.9|10262.9|10268.4|10264.4|10265.1|10261.7|15
1651620300000|2022-05-03 23:25:00|10266.7|10262.7|10263.1|10259.1|10266.7|10262.7|10262.4|10258.4|35
1651620600000|2022-05-03 23:30:00|10263.4|10259.4|10263.1|10259.1|10263.9|10260.2|10263|10259.1|6
1651620900000|2022-05-03 23:35:00|10262.6|10258.6|10264.6|10260.6|10264.6|10261|10260.3|10257.4|22
1651621200000|2022-05-03 23:40:00|10264.9|10260.9|10262.6|10258.6|10265.6|10261.7|10262.6|10258.6|25
1651621500000|2022-05-03 23:45:00|10263.6|10259.6|10271.1|10267.1|10271.6|10267.6|10263.2|10259.6|25
1651621800000|2022-05-03 23:50:00|10271.6|10267.6|10272.1|10268.1|10273.6|10269.9|10271.3|10267.3|82
1651622100000|2022-05-03 23:55:00|10271.6|10267.6|10269.8|10265.8|10271.6|10267.6|10267|10263|11
1651622400000|2022-05-04 00:00:00|10269.4|10266.6|10269.5|10265.5|10275.3|10271|10259.5|10255.5|220
1651622700000|2022-05-04 00:05:00|10269.4|10266.6|10265|10261|10276.3|10272.4|10261.5|10257.5|172
1651623000000|2022-05-04 00:10:00|10265.3|10261.3|10268|10264|10269.5|10265.5|10252.4|10248.5|374
1651623300000|2022-05-04 00:15:00|10268.5|10264.5|10261|10257|10275.7|10271.7|10256.5|10252.5|442
1651623600000|2022-05-04 00:20:00|10261.2|10257.2|10238.9|10234.9|10265|10261|10228.5|10224.5|821
1651623900000|2022-05-04 00:25:00|10237.9|10233.9|10233.3|10230.5|10247.7|10244.5|10225.4|10221.4|387
1651624200000|2022-05-04 00:30:00|10233.4|10229.4|10230.9|10226.9|10239.7|10236|10229.1|10225.7|138
1651624500000|2022-05-04 00:35:00|10230.1|10227.3|10236.4|10232.4|10238.9|10235.2|10229.3|10225.9|42
1651624800000|2022-05-04 00:40:00|10235.4|10231.4|10241.6|10237.6|10244.9|10240.9|10228.8|10224.9|152
1651625100000|2022-05-04 00:45:00|10241.4|10237.4|10238.9|10234.9|10242.9|10239|10237.5|10233.9|38
1651625400000|2022-05-04 00:50:00|10239|10236.2|10238.8|10234.8|10245.1|10242|10238.7|10234.8|73
1651625700000|2022-05-04 00:55:00|10239.8|10235.8|10230.8|10226.8|10242.8|10238.8|10230.8|10226.8|74
1651626000000|2022-05-04 01:00:00|10230.6|10226.6|10238.2|10235.4|10238.2|10235.4|10219.6|10215.6|246
1651626300000|2022-05-04 01:05:00|10239.2|10236.4|10233.3|10229.3|10240.3|10236.4|10222.3|10218.3|139
1651626600000|2022-05-04 01:10:00|10233.2|10230.4|10233.3|10229.3|10238.3|10234.3|10228|10224|154
1651626900000|2022-05-04 01:15:00|10233.9|10231.1|10230.3|10226.3|10236.3|10232.4|10224.9|10221.3|76
1651627200000|2022-05-04 01:20:00|10229.9|10227.1|10232.2|10228.2|10233.3|10229.3|10227.3|10223.3|77
1651627500000|2022-05-04 01:25:00|10231.1|10228.3|10227.7|10223.7|10233.2|10229.6|10227.7|10223.7|42
1651627800000|2022-05-04 01:30:00|10227.5|10223.5|10245.6|10242.8|10248.2|10244.8|10227.2|10223.2|156
1651628100000|2022-05-04 01:35:00|10246.1|10243.3|10245.7|10241.7|10248.3|10245.5|10241.4|10237.4|124
1651628400000|2022-05-04 01:40:00|10245.9|10241.9|10246.4|10242.4|10252.2|10249|10242.6|10238.9|140
1651628700000|2022-05-04 01:45:00|10245.7|10241.7|10235.6|10231.6|10257.9|10254.8|10232.5|10228.6|488
1651629000000|2022-05-04 01:50:00|10236.1|10232.1|10248.6|10244.6|10248.6|10245.7|10228.4|10224.4|226
1651629300000|2022-05-04 01:55:00|10248.3|10245.5|10254.6|10250.6|10256.6|10252.6|10245.1|10241.1|94
1651629600000|2022-05-04 02:00:00|10254.9|10250.9|10258.6|10254.6|10260.1|10256.1|10250.5|10247.6|139
1651629900000|2022-05-04 02:05:00|10258.8|10254.8|10262.6|10258.6|10267.3|10263.7|10257.7|10254.6|277
1651630200000|2022-05-04 02:10:00|10263.1|10259.1|10259.6|10255.6|10265.6|10262.7|10256.5|10253.6|132
1651630500000|2022-05-04 02:15:00|10259.5|10256.7|10258.3|10254.3|10261.8|10258.7|10254.4|10250.5|83
1651630800000|2022-05-04 02:20:00|10257.8|10253.8|10260.5|10256.5|10263.5|10259.6|10256.5|10252.5|46
1651631100000|2022-05-04 02:25:00|10260.3|10256.3|10262.8|10258.8|10265.5|10261.5|10258.4|10255|46
1651631400000|2022-05-04 02:30:00|10262.9|10260.1|10264.5|10260.5|10265.5|10261.8|10259.4|10256.5|40
1651631700000|2022-05-04 02:35:00|10264.4|10261.6|10271.5|10267.5|10272|10268|10263.4|10260.2|147
1651632000000|2022-05-04 02:40:00|10271.1|10268.3|10257.4|10253.4|10275.5|10271.6|10253.5|10249.5|265
1651632300000|2022-05-04 02:45:00|10258.4|10254.4|10265.9|10261.9|10267.9|10264|10256.4|10252.4|131
1651632600000|2022-05-04 02:50:00|10266.2|10262.2|10265.7|10261.7|10269.9|10266|10263.8|10260.2|69
1651632900000|2022-05-04 02:55:00|10265.2|10261.2|10256.5|10253.7|10265.9|10262|10255|10251.4|72
1651633200000|2022-05-04 03:00:00|10256.8|10254|10268.9|10264.9|10272.9|10270|10256.8|10252.9|151
1651633500000|2022-05-04 03:05:00|10268.5|10265.7|10272.7|10269.9|10275.9|10272.7|10268.5|10264.9|139
1651633800000|2022-05-04 03:10:00|10273.8|10269.8|10279.3|10275.3|10281.8|10278.4|10271.7|10268.6|180
1651634100000|2022-05-04 03:15:00|10279.1|10275.1|10284.8|10280.8|10285.8|10282.9|10276.7|10273.6|106
1651634400000|2022-05-04 03:20:00|10284.5|10281.7|10287.7|10284.9|10292.8|10289.2|10284.5|10280.8|139
1651634700000|2022-05-04 03:25:00|10287.8|10283.8|10287.8|10283.8|10291.5|10288.4|10284.7|10281.5|98
1651635000000|2022-05-04 03:30:00|10286.8|10282.8|10278.8|10274.8|10287.8|10284.9|10274.7|10271.8|133
1651635300000|2022-05-04 03:35:00|10278.9|10276.1|10277.7|10273.7|10282|10278.6|10274.1|10270.5|62
1651635600000|2022-05-04 03:40:00|10276.7|10272.7|10276.7|10272.7|10277.7|10273.7|10272.6|10269.7|81
1651635900000|2022-05-04 03:45:00|10276.2|10272.2|10271.6|10268.8|10277.7|10274.6|10269.6|10265.7|143
1651636200000|2022-05-04 03:50:00|10272.7|10268.7|10270.6|10267.8|10273.7|10270.1|10264.3|10260.7|467
1651636500000|2022-05-04 03:55:00|10270.8|10268|10273.6|10270.8|10274.7|10271.8|10266.6|10263.7|58
1651636800000|2022-05-04 04:00:00|10274.7|10270.7|10281.7|10277.7|10284.7|10281|10273.6|10270.4|98
1651637100000|2022-05-04 04:05:00|10281.6|10278.8|10289.1|10285.1|10289.6|10286|10280.8|10277.6|67
1651637400000|2022-05-04 04:10:00|10289.4|10285.4|10283.6|10279.6|10290.6|10287.7|10282.3|10278.6|119
1651637700000|2022-05-04 04:15:00|10283.1|10279.1|10284.6|10280.6|10287.6|10283.7|10276.9|10272.9|85
1651638000000|2022-05-04 04:20:00|10284.5|10281.7|10280.6|10276.6|10285.3|10281.7|10277.6|10273.6|146
1651638300000|2022-05-04 04:25:00|10280.5|10277.7|10284.3|10280.3|10284.8|10281.7|10278.5|10275.3|66
1651638600000|2022-05-04 04:30:00|10284.6|10280.6|10273|10269|10286.6|10283.4|10271.4|10267.8|157
1651638900000|2022-05-04 04:35:00|10274|10270|10277.7|10274.9|10279|10275.1|10272.9|10269|50
1651639200000|2022-05-04 04:40:00|10277.9|10275.1|10272|10268|10279|10275.6|10271.9|10268|36
1651639500000|2022-05-04 04:45:00|10271.8|10267.8|10270|10266|10273.3|10270.1|10267|10263|76
1651639800000|2022-05-04 04:50:00|10270.5|10266.5|10273|10269|10274|10270.1|10270|10266|34
1651640100000|2022-05-04 04:55:00|10271.6|10268.8|10271|10267|10272.7|10269.1|10268.9|10265|37
1651640400000|2022-05-04 05:00:00|10272|10268|10275.8|10273|10277.4|10273.8|10267|10263|96
1651640700000|2022-05-04 05:05:00|10275.3|10272.5|10286.1|10283.3|10288.9|10285.5|10275.3|10272.2|163
1651641000000|2022-05-04 05:10:00|10285.8|10283|10299.4|10295.4|10303.2|10299.5|10285.8|10282.2|354
1651641300000|2022-05-04 05:15:00|10299|10296.2|10296.4|10292.4|10303.1|10299.5|10293.9|10289.9|115
1651641600000|2022-05-04 05:20:00|10296.6|10292.6|10292.4|10288.4|10297.4|10293.4|10286.5|10283.4|116
1651641900000|2022-05-04 05:25:00|10291.3|10288.5|10291.3|10287.3|10292.4|10289.5|10287|10283.3|46
1651642200000|2022-05-04 05:30:00|10290.9|10286.9|10288.6|10284.6|10299.6|10296.2|10288.6|10284.6|92
1651642500000|2022-05-04 05:35:00|10287.7|10284.9|10288.6|10284.6|10291.6|10287.9|10286.6|10282.6|36
1651642800000|2022-05-04 05:40:00|10288.3|10284.3|10273.8|10269.8|10288.3|10284.3|10268|10264.8|302
1651643100000|2022-05-04 05:45:00|10272.8|10268.8|10286.3|10282.3|10288.3|10284.4|10272.7|10268.8|306
1651643400000|2022-05-04 05:50:00|10285.5|10281.5|10290.3|10286.3|10290.3|10287.4|10275.4|10271.8|157
1651643700000|2022-05-04 05:55:00|10291.3|10287.3|10295.2|10291.2|10295.2|10291.2|10285.2|10281.2|112
1651644000000|2022-05-04 06:00:00|10295.5|10291.5|10291.7|10287.7|10296.7|10293.3|10287.7|10283.7|165
1651644300000|2022-05-04 06:05:00|10291.2|10287.2|10312.2|10308.2|10313.5|10309.5|10287.4|10283.7|400
1651644600000|2022-05-04 06:10:00|10311.1|10308.3|10316.2|10312.2|10321.2|10318.3|10308.8|10305.5|313
1651644900000|2022-05-04 06:15:00|10316.7|10312.7|10313.4|10309.4|10325.2|10322.3|10309.8|10306.7|307
1651645200000|2022-05-04 06:20:00|10313.7|10309.7|10311.1|10307.1|10324.2|10320.3|10311.1|10307.1|246
1651645500000|2022-05-04 06:25:00|10311.9|10307.9|10313.1|10309.1|10321.1|10318.2|10308|10304.9|191
1651645800000|2022-05-04 06:30:00|10312|10309.2|10320.1|10316.1|10321.4|10318.2|10308.1|10304.1|203
1651646100000|2022-05-04 06:35:00|10319.4|10315.4|10317.1|10313.1|10324.4|10320.4|10311|10307.1|156
1651646400000|2022-05-04 06:40:00|10316.6|10312.6|10315.8|10311.8|10321.1|10317.1|10311|10307.1|111
1651646700000|2022-05-04 06:45:00|10315.3|10311.3|10308.1|10304.1|10315.8|10312.7|10295.8|10291.8|344
1651647000000|2022-05-04 06:50:00|10307.8|10303.8|10381.2|10378.4|10386.5|10382.5|10300.8|10296.8|2305
1651647300000|2022-05-04 06:55:00|10380.9|10378.1|10366.1|10363.3|10384|10380|10363.4|10359.7|648
1651647600000|2022-05-04 07:00:00|10366.4|10363.6|10391|10387|10393|10389.8|10365.4|10361.5|708
1651647900000|2022-05-04 07:05:00|10390|10386|10398.4|10394.4|10403.9|10400.3|10388.9|10385.7|733
1651648200000|2022-05-04 07:10:00|10398.9|10394.9|10417.9|10413.9|10432.7|10429|10397.1|10393.7|1182
1651648500000|2022-05-04 07:15:00|10418.2|10414.2|10429.4|10425.4|10441.9|10437.9|10413.8|10409.9|849
1651648800000|2022-05-04 07:20:00|10428.6|10425.8|10429.9|10425.9|10450.1|10446.2|10426.8|10423.4|729
1651649100000|2022-05-04 07:25:00|10429.5|10426.7|10445.4|10441.4|10458.1|10454.1|10422.3|10418.4|888
1651649400000|2022-05-04 07:30:00|10446.4|10442.4|10442.1|10438.1|10456.9|10453.7|10435|10431.4|618
1651649700000|2022-05-04 07:35:00|10442.6|10438.6|10449.8|10445.8|10451.8|10448.2|10432|10429.1|388
1651650000000|2022-05-04 07:40:00|10449.7|10446.9|10462.2|10459.4|10472.1|10469.2|10448.2|10445.1|1132
1651650300000|2022-05-04 07:45:00|10462.7|10459.9|10454.7|10451.9|10469.3|10465.9|10448|10444.3|740
1651650600000|2022-05-04 07:50:00|10455.5|10451.5|10441.7|10438.9|10462.8|10458.9|10437.3|10433.3|722
1651650900000|2022-05-04 07:55:00|10442.8|10438.8|10435.7|10431.7|10451.5|10447.5|10425.9|10422.5|683
1651651200000|2022-05-04 08:00:00|10435.6|10432.8|10452.2|10448.2|10458.2|10454.3|10429.3|10425.3|717
1651651500000|2022-05-04 08:05:00|10452.7|10448.7|10481.7|10477.7|10483.2|10480.3|10444.2|10440.2|914
1651651800000|2022-05-04 08:10:00|10482.2|10478.2|10505.2|10501.2|10514.2|10511|10479.5|10475.5|2251
1651652100000|2022-05-04 08:15:00|10504.9|10500.9|10540.6|10536.6|10551.6|10547.6|10494.9|10490.9|1495
1651652400000|2022-05-04 08:20:00|10539.9|10535.9|10534.4|10530.4|10550.6|10547|10526|10522.1|1059
1651652700000|2022-05-04 08:25:00|10534.9|10530.9|10536.6|10532.6|10555.8|10551.8|10518.5|10515.6|2160
1651653000000|2022-05-04 08:30:00|10536.3|10532.3|10541|10538.2|10560.8|10556.8|10526.9|10523.5|1307
1651653300000|2022-05-04 08:35:00|10541.3|10537.3|10534.4|10531.6|10546.1|10542.1|10528.7|10524.8|563
1651653600000|2022-05-04 08:40:00|10534.8|10530.8|10526.5|10522.5|10544|10540|10520.4|10517|616
1651653900000|2022-05-04 08:45:00|10526.2|10523.4|10505|10501|10530|10527.1|10503.4|10500.5|811
1651654200000|2022-05-04 08:50:00|10504.9|10502.1|10518.9|10516.1|10521.7|10518.6|10501.9|10498|611
1651654500000|2022-05-04 08:55:00|10520|10516|10513.5|10509.5|10526.5|10522.9|10504.4|10500.8|417
1651654800000|2022-05-04 09:00:00|10515.2|10511.2|10481.4|10478.6|10517.5|10513.5|10475.9|10472.3|1256
1651655100000|2022-05-04 09:05:00|10481.5|10477.5|10500|10496|10506|10502.6|10478.4|10475.5|707
1651655400000|2022-05-04 09:10:00|10499.6|10496.8|10499.4|10496.6|10507.5|10503.6|10495.1|10491.5|472
1651655700000|2022-05-04 09:15:00|10500.5|10496.5|10502.4|10498.4|10508|10505.1|10493.1|10489.7|319
1651656000000|2022-05-04 09:20:00|10502.7|10498.7|10489.5|10485.5|10506.2|10503.1|10487.2|10483.2|483
1651656300000|2022-05-04 09:25:00|10489.7|10485.7|10488.8|10486|10495.9|10492|10482.8|10479.2|290
1651656600000|2022-05-04 09:30:00|10489.3|10486.5|10496.2|10492.2|10503.3|10500.5|10479.4|10475.4|496
1651656900000|2022-05-04 09:35:00|10496.4|10492.4|10506.4|10502.4|10507.6|10503.7|10490.3|10486.4|461
1651657200000|2022-05-04 09:40:00|10506.6|10502.6|10509.4|10505.4|10511.4|10507.7|10502.8|10499.6|362
1651657500000|2022-05-04 09:45:00|10509|10506.2|10512.1|10508.1|10512.5|10509.7|10489.8|10486.9|311
1651657800000|2022-05-04 09:50:00|10511.7|10508.9|10533.2|10530.4|10534.1|10530.4|10508.5|10505.1|723
1651658100000|2022-05-04 09:55:00|10533.6|10529.6|10527.3|10523.3|10541.8|10538.6|10523.2|10519.3|963
1651658400000|2022-05-04 10:00:00|10527.2|10524.4|10521.8|10517.8|10531.3|10527.4|10515.2|10512.4|503
1651658700000|2022-05-04 10:05:00|10521.3|10517.3|10521.6|10517.6|10525.3|10521.9|10507.9|10504.1|499
1651659000000|2022-05-04 10:10:00|10521.8|10517.8|10516.2|10513.4|10536.8|10533.1|10510.3|10506.3|552
1651659300000|2022-05-04 10:15:00|10517.3|10513.3|10537.7|10533.7|10542|10538.8|10515.9|10512.3|428
1651659600000|2022-05-04 10:20:00|10537.5|10533.5|10540|10536|10551|10547.4|10534.6|10531|653
1651659900000|2022-05-04 10:25:00|10540.2|10536.2|10570|10566|10578.9|10576|10538.7|10535.2|1162
1651660200000|2022-05-04 10:30:00|10568.9|10566.1|10550.2|10546.2|10573.7|10569.8|10548.6|10545.7|700
1651660500000|2022-05-04 10:35:00|10549.7|10545.7|10559.6|10556.8|10561.2|10557.5|10547.3|10544.2|509
1651660800000|2022-05-04 10:40:00|10559.1|10556.3|10568.7|10564.7|10575.7|10572|10556.1|10552.9|688
1651661100000|2022-05-04 10:45:00|10567.6|10564.8|10569|10566.2|10575.3|10572|10562.3|10558.9|461
1651661400000|2022-05-04 10:50:00|10568.5|10565.7|10548.8|10544.8|10576.1|10572.4|10541.5|10538.7|736
1651661700000|2022-05-04 10:55:00|10548.3|10544.3|10533.8|10529.8|10550.8|10546.8|10531.2|10528|923
1651662000000|2022-05-04 11:00:00|10534.8|10530.8|10532|10528|10544|10540.4|10527.7|10524|589
1651662300000|2022-05-04 11:05:00|10532.2|10529.4|10537|10533|10544.5|10541.6|10528.9|10525.3|497
1651662600000|2022-05-04 11:10:00|10536.5|10532.5|10550|10546|10555|10551.8|10530.9|10527.3|491
1651662900000|2022-05-04 11:15:00|10549.6|10546.8|10554.5|10550.5|10554.7|10551.6|10532.9|10529.7|383
1651663200000|2022-05-04 11:20:00|10554.4|10551.6|10564.4|10560.4|10574.2|10570.8|10554.4|10551|763
1651663500000|2022-05-04 11:25:00|10563.3|10560.5|10566.8|10564|10575.7|10572.3|10558.1|10555.2|732
1651663800000|2022-05-04 11:30:00|10566.1|10563.3|10576.1|10572.1|10596.4|10593.1|10560.8|10558|1289
1651664100000|2022-05-04 11:35:00|10574.8|10572|10581.9|10577.9|10595.3|10591.3|10565.3|10561.7|1080
1651664400000|2022-05-04 11:40:00|10582.3|10578.3|10606.8|10602.8|10615.8|10611.9|10575.3|10571.9|1112
1651664700000|2022-05-04 11:45:00|10606.7|10603.9|10603.1|10599.1|10625.6|10621.9|10599.1|10595.1|1224
1651665000000|2022-05-04 11:50:00|10602.7|10599.9|10604.7|10601.9|10608.8|10605.6|10598.7|10595|694
1651665300000|2022-05-04 11:55:00|10605.1|10601.1|10593.2|10590.4|10608.8|10605.6|10588.2|10585|635
1651665600000|2022-05-04 12:00:00|10593.7|10590.9|10629.8|10625.8|10632.5|10629.4|10586|10582|1559
1651665900000|2022-05-04 12:05:00|10630.8|10626.8|10607.7|10603.7|10637.2|10634.3|10589.4|10586|2856
1651666200000|2022-05-04 12:10:00|10606.3|10602.3|10585|10581|10614|10610|10579.4|10575.7|1222
1651666500000|2022-05-04 12:15:00|10584.5|10580.5|10588.7|10584.7|10593.7|10589.8|10571.1|10568.2|1048
1651666800000|2022-05-04 12:20:00|10588.6|10585.8|10548.2|10544.2|10596|10592.8|10514|10510|4009
1651667100000|2022-05-04 12:25:00|10547.4|10544.6|10544.7|10540.7|10572.7|10569.3|10540.6|10537.2|1220
1651667400000|2022-05-04 12:30:00|10545.4|10541.4|10562.4|10558.4|10564.1|10560.8|10533.1|10529.2|999
1651667700000|2022-05-04 12:35:00|10561.7|10557.7|10538.9|10534.9|10567.6|10564|10536.8|10533.9|764
1651668000000|2022-05-04 12:40:00|10538.6|10534.6|10550.6|10546.6|10560.1|10556.5|10536.5|10532.6|794
1651668300000|2022-05-04 12:45:00|10548.9|10544.9|10560.1|10556.1|10574.6|10571|10538.5|10535.6|1126
1651668600000|2022-05-04 12:50:00|10559.6|10555.6|10566.8|10564|10576.6|10572.7|10553.5|10550.4|895
1651668900000|2022-05-04 12:55:00|10566.5|10563.7|10587.3|10583.3|10587.9|10583.9|10564.5|10561.6|1334
1651669200000|2022-05-04 13:00:00|10592.6|10584.6|10541.5|10538.7|10598.1|10594.9|10533.5|10530.1|3272
1651669500000|2022-05-04 13:05:00|10540.7|10537.9|10551.9|10547.9|10564.3|10560.9|10536.2|10532.6|1445
1651669800000|2022-05-04 13:10:00|10551.5|10548.7|10551|10548.2|10562.6|10558.7|10535.5|10531.8|1258
1651670100000|2022-05-04 13:15:00|10550.8|10546.8|10613.9|10611.1|10617.7|10614.3|10547.7|10544.3|2731
1651670400000|2022-05-04 13:20:00|10613.2|10610.4|10603.4|10600.6|10625.7|10621.7|10601.4|10597.5|2059
1651670700000|2022-05-04 13:25:00|10604.5|10600.5|10602.3|10599.5|10608.5|10604.6|10581.6|10578|1243
1651671000000|2022-05-04 13:30:00|10603.4|10599.4|10586.9|10582.9|10655.1|10651.7|10582.3|10578.7|3768
1651671300000|2022-05-04 13:35:00|10585.6|10582.8|10597.1|10593.1|10603.4|10599.5|10557.8|10554.9|1948
1651671600000|2022-05-04 13:40:00|10597.3|10594.5|10595.9|10591.9|10601.4|10598.3|10576.9|10573|1873
1651671900000|2022-05-04 13:45:00|10596.1|10593.3|10571.4|10567.4|10597.4|10593.4|10568.6|10565.8|1139
1651672200000|2022-05-04 13:50:00|10571.2|10567.2|10533.6|10530.8|10576.2|10573|10529.8|10526|2554
1651672500000|2022-05-04 13:55:00|10533|10529|10539.2|10535.2|10560.4|10557|10528.9|10525.5|1464
1651672800000|2022-05-04 14:00:00|10539.7|10535.7|10521.4|10517.4|10548.4|10545.5|10511.3|10507.7|1764
1651673100000|2022-05-04 14:05:00|10520.6|10517.8|10524.9|10520.9|10538.9|10535.3|10514.9|10511.7|1488
1651673400000|2022-05-04 14:10:00|10524.6|10521.8|10534|10531.2|10535.4|10532.5|10514.8|10511.2|1204
1651673700000|2022-05-04 14:15:00|10534.3|10531.5|10536.8|10534|10554.9|10552|10519.3|10515.9|1424
1651674000000|2022-05-04 14:20:00|10535.3|10532.5|10557.3|10553.3|10560.1|10556.4|10531|10527.9|1202
1651674300000|2022-05-04 14:25:00|10557.2|10554.4|10551.9|10547.9|10569.3|10565.3|10532.1|10528.1|1191
1651674600000|2022-05-04 14:30:00|10551.6|10547.6|10509.3|10505.3|10551.6|10547.6|10489.9|10486.5|6981
1651674900000|2022-05-04 14:35:00|10508.4|10504.4|10543.5|10539.5|10555.5|10552.3|10505|10502.1|2976
1651675200000|2022-05-04 14:40:00|10542|10538|10537.8|10535|10563.7|10560|10533.4|10529.7|2447
1651675500000|2022-05-04 14:45:00|10538.7|10534.7|10560.1|10556.1|10563.9|10560.5|10533.8|10529.9|1543
1651675800000|2022-05-04 14:50:00|10558.8|10556|10541.1|10537.1|10562.6|10559.2|10534.5|10531.1|2248
1651676100000|2022-05-04 14:55:00|10541.3|10537.3|10555.1|10551.1|10560.1|10556.2|10538.3|10534.3|927
1651676400000|2022-05-04 15:00:00|10554.1|10550.1|10560.2|10557.4|10568|10564.6|10545.7|10542|1684
1651676700000|2022-05-04 15:05:00|10561|10557|10546.1|10543.3|10568|10564.4|10537|10533|1440
1651677000000|2022-05-04 15:10:00|10547.2|10543.2|10518.7|10514.7|10548.5|10545.6|10514.6|10511.8|2179
1651677300000|2022-05-04 15:15:00|10518.6|10515.8|10508.6|10505.8|10526.4|10523|10487.2|10484|3827
1651677600000|2022-05-04 15:20:00|10507.6|10504.8|10515.2|10511.2|10515.9|10511.9|10497.7|10493.7|1838
1651677900000|2022-05-04 15:25:00|10514.8|10510.8|10529|10525|10544.5|10541.1|10499.7|10496|2350
1651678200000|2022-05-04 15:30:00|10528.7|10524.7|10530.1|10527.3|10542.9|10539.8|10512.6|10509.5|1243
1651678500000|2022-05-04 15:35:00|10531.1|10528.3|10507.2|10503.2|10534.5|10531.3|10486.9|10483.2|1783
1651678800000|2022-05-04 15:40:00|10505.9|10503.1|10515.7|10511.7|10522|10518.3|10501.9|10498.5|1233
1651679100000|2022-05-04 15:45:00|10514.9|10512.1|10523.2|10519.2|10524.2|10520.8|10490.1|10486.2|1446
1651679400000|2022-05-04 15:50:00|10522.1|10519.3|10547.9|10543.9|10549.4|10546|10514.5|10510.5|2066
1651679700000|2022-05-04 15:55:00|10547.6|10543.6|10544.6|10540.6|10553.4|10549.7|10535.1|10532.2|1048
1651680000000|2022-05-04 16:00:00|10543.6|10539.6|10532.4|10528.4|10560.3|10557.2|10527.3|10523.6|1593
1651680300000|2022-05-04 16:05:00|10532.3|10529.5|10531.3|10527.3|10539.6|10536.4|10525.8|10522.9|907
1651680600000|2022-05-04 16:10:00|10531|10528.2|10540.1|10536.1|10552.1|10549.2|10530.5|10527.3|1005
1651680900000|2022-05-04 16:15:00|10540|10537.2|10550|10546|10555.1|10551.9|10529.9|10526.3|1065
1651681200000|2022-05-04 16:20:00|10550.8|10546.8|10561|10557|10567.5|10564.1|10548.9|10546|1104
1651681500000|2022-05-04 16:25:00|10560.8|10556.8|10572.4|10569.6|10577.5|10574.1|10555.9|10552.3|1512
1651681800000|2022-05-04 16:30:00|10572.1|10569.3|10570.5|10566.5|10580.2|10577|10566.1|10563|1337
1651682100000|2022-05-04 16:35:00|10569.6|10566.8|10572|10568|10573.7|10570.3|10561.6|10558.8|803
1651682400000|2022-05-04 16:40:00|10571.9|10569.1|10612.4|10608.4|10626.6|10623|10571.9|10568.7|2677
1651682700000|2022-05-04 16:45:00|10612|10609.2|10610.2|10607.4|10630.7|10627.9|10608|10604.6|1547
1651683000000|2022-05-04 16:50:00|10611|10607|10626.8|10622.8|10631.5|10627.9|10608.2|10604.8|1418
1651683300000|2022-05-04 16:55:00|10626.4|10623.6|10618.1|10615.3|10639.2|10635.5|10613.6|10610.8|2437
1651683600000|2022-05-04 17:00:00|10625.2|10621.2|10674.1|10670.1|10684.9|10681.7|10624.7|10620.7|3596
1651683900000|2022-05-04 17:05:00|10673.9|10669.9|10684.9|10680.9|10688.1|10685.2|10671|10667.1|1165
1651684200000|2022-05-04 17:10:00|10684.5|10681.7|10681.5|10678.7|10704.3|10701.4|10672.5|10669.1|2550
1651684500000|2022-05-04 17:15:00|10682.3|10678.3|10681.5|10678.7|10694.3|10691.4|10679.2|10675.8|1182
1651684800000|2022-05-04 17:20:00|10682.5|10679.7|10691.4|10688.6|10694.8|10691.6|10674.3|10671.1|1371
1651685100000|2022-05-04 17:25:00|10691.5|10687.5|10687.5|10683.5|10693.8|10690.6|10679.2|10676.1|1063
1651685400000|2022-05-04 17:30:00|10687|10683|10718.5|10714.5|10728|10725.1|10683.4|10680.3|3108
1651685700000|2022-05-04 17:35:00|10717.4|10714.6|10670.5|10666.5|10718.5|10714.6|10664.7|10661.8|2037
1651686000000|2022-05-04 17:40:00|10670.2|10667.4|10676.5|10673.7|10681.8|10678.4|10652|10649.1|2544
1651686300000|2022-05-04 17:45:00|10676.8|10672.8|10676.1|10672.1|10682.8|10679.7|10666|10662.1|1342
1651686600000|2022-05-04 17:50:00|10675.7|10672.9|10697|10693|10699.3|10696.1|10667|10664.1|1328
1651686900000|2022-05-04 17:55:00|10697.8|10693.8|10703|10699|10706.6|10702.5|10693.4|10689.5|1048
1651687200000|2022-05-04 18:00:00|10703.5|10699.5|10705.4|10701.4|10715|10712.1|10676.4|10673|1917
1651687500000|2022-05-04 18:05:00|10706.2|10702.2|10719.4|10715.4|10729.9|10725.9|10678.7|10675|3192
1651687800000|2022-05-04 18:10:00|10720|10716|10692.4|10689.6|10748.4|10744.8|10692.1|10688.2|3626
1651688100000|2022-05-04 18:15:00|10692.5|10688.5|10701.4|10698.6|10721.5|10717.6|10677.4|10674.2|2934
1651688400000|2022-05-04 18:20:00|10702|10698|10708|10704|10714.5|10710.5|10675.4|10672.3|3380
1651688700000|2022-05-04 18:25:00|10707.3|10703.3|10704.3|10700.3|10716.9|10713.8|10680.1|10676.5|7749
1651689000000|2022-05-04 18:30:00|10703.9|10701.1|10653.7|10649.7|10712.2|10708.5|10649.3|10645.4|2647
1651689300000|2022-05-04 18:35:00|10653.2|10649.2|10707.9|10703.9|10712.1|10708.1|10646.3|10643.4|1625
1651689600000|2022-05-04 18:40:00|10704.8|10702|10733.1|10729.1|10733.8|10729.8|10700.8|10696.9|1103
1651689900000|2022-05-04 18:45:00|10732.3|10729.5|10747.1|10743.1|10758.8|10755.6|10731.2|10727.8|1492
1651690200000|2022-05-04 18:50:00|10747.3|10743.3|10755.8|10751.8|10776.5|10773.1|10745.1|10741.1|1063
1651690500000|2022-05-04 18:55:00|10757.6|10753.6|10746.8|10742.8|10770.3|10766.3|10738.2|10734.6|1136
1651690800000|2022-05-04 19:00:00|10746.3|10742.3|10719.8|10715.8|10750.3|10747.1|10713.2|10709.6|930
1651691100000|2022-05-04 19:05:00|10719.3|10715.3|10724.1|10720.1|10728.7|10725.9|10708.4|10704.8|471
1651691400000|2022-05-04 19:10:00|10723.8|10719.8|10716.8|10712.8|10735.3|10731.4|10711.4|10707.5|763
1651691700000|2022-05-04 19:15:00|10715.9|10713.1|10700.3|10696.3|10722.8|10718.9|10697.9|10694.8|1081
1651692000000|2022-05-04 19:20:00|10699.8|10695.8|10715.7|10711.7|10718.7|10715.8|10698.2|10694.5|415
1651692300000|2022-05-04 19:25:00|10714.9|10712.1|10707.7|10703.7|10718.7|10715.8|10691.1|10688|719
1651692600000|2022-05-04 19:30:00|10706.9|10704.1|10710.7|10706.7|10710.7|10706.8|10694.9|10691.2|394
1651692900000|2022-05-04 19:35:00|10710.4|10706.4|10730.1|10726.1|10732.1|10728.1|10701.5|10697.5|733
1651693200000|2022-05-04 19:40:00|10730|10727.2|10731|10728.2|10732.9|10729.2|10718|10714.1|250
1651693500000|2022-05-04 19:45:00|10730.6|10727.8|10720.1|10716.1|10732.1|10728.5|10718|10714.6|304
1651693800000|2022-05-04 19:50:00|10721.1|10717.1|10725.8|10721.8|10727.8|10724.7|10714.8|10711.4|186
1651694100000|2022-05-04 19:55:00|10726.3|10722.3|10710.1|10706.1|10728.6|10724.6|10703.8|10699.8|233
1651694400000|2022-05-04 20:00:00|10709.7|10706.9|10718.4|10715.6|10721.3|10717.9|10704.1|10700.1|189
1651694700000|2022-05-04 20:05:00|10718.2|10715.4|10710.2|10707.4|10719.5|10715.9|10703.5|10700.3|207
1651695000000|2022-05-04 20:10:00|10711|10707|10705|10701|10714.5|10710.7|10702.8|10698.8|136
1651695300000|2022-05-04 20:15:00|10706|10702|10690.5|10686.5|10706.5|10703.6|10680.4|10677.3|456
1651695600000|2022-05-04 20:20:00|10689.9|10685.9|10697.9|10693.9|10698.9|10695.3|10683.8|10681|183
1651695900000|2022-05-04 20:25:00|10697.8|10695|10695.3|10692.5|10698.2|10695|10688.1|10684.4|209
1651696200000|2022-05-04 20:30:00|10694.9|10692.1|10684.4|10680.4|10695.4|10692.1|10679.1|10675.4|164
1651696500000|2022-05-04 20:35:00|10684.7|10680.7|10682.9|10678.9|10685.9|10682.2|10680.3|10676.4|302
1651696800000|2022-05-04 20:40:00|10682.7|10678.7|10681.9|10677.9|10686.2|10683.3|10674.3|10670.9|433
1651697100000|2022-05-04 20:45:00|10681.5|10678.7|10671.2|10667.2|10685.9|10682|10669.3|10666.2|490
1651697400000|2022-05-04 20:50:00|10671.9|10667.9|10665.7|10661.7|10678.9|10675.2|10664.6|10661.7|453
1651697700000|2022-05-04 20:55:00|10665.9|10661.9|10670.6|10666.6|10673.4|10669.5|10664.6|10661.2|236
1651701600000|2022-05-04 22:00:00|10673.8|10665.8|10678.9|10674.9|10695|10690.3|10673.7|10665.8|210
1651701900000|2022-05-04 22:05:00|10678.4|10674.4|10681.4|10677.4|10682.7|10679.5|10671.3|10666.4|66
1651702200000|2022-05-04 22:10:00|10680.9|10676.9|10680.4|10676.4|10681.9|10678.5|10675.9|10671.9|27
1651702500000|2022-05-04 22:15:00|10680.1|10676.1|10686.1|10682.1|10691.1|10687.2|10679|10673.6|65
1651702800000|2022-05-04 22:20:00|10685.4|10681.4|10681.6|10677.6|10687.1|10682.4|10678.5|10675.6|46
1651703100000|2022-05-04 22:25:00|10682.3|10678.3|10681.3|10677.3|10686.6|10683.4|10680|10675.8|14
1651703400000|2022-05-04 22:30:00|10680.8|10676.8|10684.8|10680.8|10693.3|10689.9|10679.1|10675.1|76
1651703700000|2022-05-04 22:35:00|10684.5|10680.5|10683.3|10679.3|10686.3|10681|10683.3|10678.3|17
1651704000000|2022-05-04 22:40:00|10683.8|10679.8|10695|10691|10698|10694.4|10683.8|10678.5|64
1651704300000|2022-05-04 22:45:00|10694.5|10690.5|10702|10698|10703.2|10699.8|10686.5|10682.5|79
1651704600000|2022-05-04 22:50:00|10701.6|10698.8|10707.7|10703.7|10713.2|10708.1|10696.9|10693.2|103
1651704900000|2022-05-04 22:55:00|10707.9|10703.9|10710.7|10706.7|10713.1|10709.1|10707.9|10703.9|78
1651705200000|2022-05-04 23:00:00|10709.6|10706.8|10714.7|10710.7|10718.6|10714.6|10709|10705.4|94
1651705500000|2022-05-04 23:05:00|10713.9|10709.9|10723.1|10719.1|10725.9|10719.4|10709.6|10705.6|86
1651705800000|2022-05-04 23:10:00|10722.9|10718.9|10714.6|10710.6|10724.3|10719.1|10712.9|10708.9|36
1651706100000|2022-05-04 23:15:00|10714.4|10710.4|10731.8|10727.8|10737.5|10733.6|10713.3|10709.3|418
1651706400000|2022-05-04 23:20:00|10730.4|10727.6|10730.5|10726.5|10736.9|10732.9|10727|10722.8|91
1651706700000|2022-05-04 23:25:00|10730.3|10726.3|10713.3|10709.3|10730.3|10726.3|10710.9|10707.1|75
1651707000000|2022-05-04 23:30:00|10714.1|10706.1|10709.8|10705.8|10714.1|10710.6|10708.3|10703.1|44
1651707300000|2022-05-04 23:35:00|10710|10706|10731.2|10727.2|10737.5|10733.5|10709.5|10705.5|201
1651707600000|2022-05-04 23:40:00|10731.7|10727.7|10732.2|10728.2|10735.5|10730.4|10729.7|10725.2|26
1651707900000|2022-05-04 23:45:00|10732.4|10728.4|10728.7|10724.7|10732.7|10728.7|10724.8|10720.9|27
1651708200000|2022-05-04 23:50:00|10729.4|10725.4|10734.4|10730.4|10738.9|10734.9|10726.4|10723.5|53
1651708500000|2022-05-04 23:55:00|10733.9|10729.9|10735.4|10731.4|10738.2|10734.2|10731.6|10728.4|45
1651708800000|2022-05-05 00:00:00|10735.1|10731.1|10719.7|10715.7|10735.4|10731.1|10702.4|10698.4|356
1651709100000|2022-05-05 00:05:00|10719.4|10715.4|10724.1|10720.1|10732.4|10728.4|10719.2|10715.2|106
1651709400000|2022-05-05 00:10:00|10723.6|10719.6|10733.3|10729.3|10739.3|10735.7|10718.4|10714.4|166
1651709700000|2022-05-05 00:15:00|10733.6|10729.6|10740.6|10736.6|10746.3|10742.3|10730|10726.1|175
1651710000000|2022-05-05 00:20:00|10740.3|10736.3|10736.6|10732.6|10747.8|10743.8|10735.1|10731.1|236
1651710300000|2022-05-05 00:25:00|10737.1|10733.1|10734.5|10730.5|10743.3|10739.3|10727.6|10723.6|115
1651710600000|2022-05-05 00:30:00|10733.4|10730.6|10748.3|10744.3|10750.8|10747.6|10731|10727.8|130
1651710900000|2022-05-05 00:35:00|10748.5|10744.5|10749.5|10745.5|10758.7|10754.7|10746.5|10742.5|163
1651711200000|2022-05-05 00:40:00|10749|10745|10755.9|10751.9|10759.9|10755.9|10747.1|10743.5|84
1651711500000|2022-05-05 00:45:00|10755.5|10751.5|10749|10745|10758.9|10754.9|10747.2|10743.2|90
1651711800000|2022-05-05 00:50:00|10748.7|10744.7|10735.4|10731.4|10750.2|10746.2|10732|10728|145
1651712100000|2022-05-05 00:55:00|10735.1|10732.3|10747.9|10743.9|10750.9|10747.5|10735.1|10732.2|136
1651712400000|2022-05-05 01:00:00|10747.4|10743.4|10782.1|10778.1|10806.9|10803.5|10747.4|10743.4|1322
1651712700000|2022-05-05 01:05:00|10781.6|10777.6|10777.9|10773.9|10784.9|10780.9|10763.1|10759.1|576
1651713000000|2022-05-05 01:10:00|10779.4|10775.4|10734.4|10730.4|10782.6|10779.2|10726.5|10723.6|748
1651713300000|2022-05-05 01:15:00|10734.1|10730.1|10715.9|10711.9|10734.4|10730.7|10709.5|10705.9|615
1651713600000|2022-05-05 01:20:00|10716.4|10712.4|10730.9|10726.9|10737.9|10734.2|10714.5|10710.9|218
1651713900000|2022-05-05 01:25:00|10730.8|10728|10736.4|10732.4|10747.1|10743.2|10720.5|10716.9|332
1651714200000|2022-05-05 01:30:00|10735.7|10732.9|10740.9|10736.9|10745.9|10742|10732.4|10728.4|175
1651714500000|2022-05-05 01:35:00|10741.6|10737.6|10726.6|10722.6|10749.6|10746.5|10723.5|10719.6|221
1651714800000|2022-05-05 01:40:00|10727.4|10723.4|10734.9|10730.9|10740.9|10736.9|10725.1|10721.1|141
1651715100000|2022-05-05 01:45:00|10735.1|10731.1|10732.8|10728.8|10745.9|10742.4|10732.8|10728.8|149
1651715400000|2022-05-05 01:50:00|10732.5|10729.7|10718.3|10714.3|10733.7|10730.9|10712.8|10708.8|299
1651715700000|2022-05-05 01:55:00|10717.3|10713.3|10704.8|10700.8|10722.3|10718.3|10699|10695.1|385
1651716000000|2022-05-05 02:00:00|10705.3|10701.3|10699.8|10695.8|10707.3|10703.4|10691.3|10687.3|416
1651716300000|2022-05-05 02:05:00|10698.8|10696|10729.3|10725.3|10730.3|10726.3|10698|10694.1|417
1651716600000|2022-05-05 02:10:00|10728.5|10725.7|10718.3|10714.3|10732.3|10729.4|10718.2|10714.3|171
1651716900000|2022-05-05 02:15:00|10718.8|10714.8|10728.7|10724.7|10735.3|10731.3|10712.2|10709.3|237
1651717200000|2022-05-05 02:20:00|10729.7|10725.7|10719.9|10717.1|10730.2|10726.8|10719.9|10716|148
1651717500000|2022-05-05 02:25:00|10718.9|10716.1|10712.2|10708.2|10722.8|10718.8|10708.4|10704.5|154
1651717800000|2022-05-05 02:30:00|10711.7|10707.7|10708.8|10704.8|10713.2|10709.6|10697.4|10694.2|353
1651718100000|2022-05-05 02:35:00|10708.9|10706.1|10711.7|10707.7|10719.2|10715.6|10700.8|10696.8|274
1651718400000|2022-05-05 02:40:00|10711.9|10707.9|10715.7|10711.7|10721.7|10718.8|10700|10696|293
1651718700000|2022-05-05 02:45:00|10716.7|10712.7|10711.7|10707.7|10716.7|10712.7|10704.2|10700.2|147
1651719000000|2022-05-05 02:50:00|10712.2|10708.2|10722.7|10718.7|10725.7|10721.7|10710.7|10706.7|299
1651719300000|2022-05-05 02:55:00|10723.2|10719.2|10723.2|10719.2|10729.2|10725.3|10712.2|10708.2|257
1651719600000|2022-05-05 03:00:00|10723.9|10719.9|10725.9|10721.9|10730.2|10727|10715.8|10712.2|201
1651719900000|2022-05-05 03:05:00|10725.8|10723|10727.4|10723.4|10733.6|10730|10719.1|10715.2|283
1651720200000|2022-05-05 03:10:00|10727.9|10723.9|10737.2|10733.2|10743.9|10739.9|10725.9|10721.9|202
1651720500000|2022-05-05 03:15:00|10736.9|10732.9|10737.1|10733.1|10745.9|10742.3|10734|10730.4|182
1651720800000|2022-05-05 03:20:00|10736.3|10733.5|10740.8|10736.8|10741.1|10737.1|10734|10730.1|115
1651721100000|2022-05-05 03:25:00|10741.3|10737.3|10732.1|10728.1|10744.6|10741.2|10723.7|10720.9|221
1651721400000|2022-05-05 03:30:00|10731.9|10727.9|10728.1|10724.1|10731.9|10727.9|10723.6|10719.6|116
1651721700000|2022-05-05 03:35:00|10728|10725.2|10728.1|10724.1|10736.1|10733.2|10726.7|10723.1|111
1651722000000|2022-05-05 03:40:00|10728.3|10724.3|10720.7|10717.9|10728.3|10724.3|10719.9|10717|109
1651722300000|2022-05-05 03:45:00|10721|10717|10720.1|10716.1|10724|10720.1|10713.5|10710.3|186
1651722600000|2022-05-05 03:50:00|10720.3|10716.3|10716.8|10712.8|10721.6|10718.4|10716.5|10712.6|33
1651722900000|2022-05-05 03:55:00|10717.5|10713.5|10720.5|10716.5|10720.8|10717.6|10717.2|10713.5|45
1651723200000|2022-05-05 04:00:00|10721.5|10717.5|10727.2|10723.2|10727.2|10723.6|10719.4|10715.5|76
1651723500000|2022-05-05 04:05:00|10726.9|10724.1|10720.5|10716.5|10728.5|10725.3|10717.1|10713.5|106
1651723800000|2022-05-05 04:10:00|10720.4|10717.6|10720.5|10716.5|10722.8|10719.6|10718.4|10715.5|25
1651724100000|2022-05-05 04:15:00|10722.5|10718.5|10716.7|10712.7|10722.5|10718.6|10716.2|10712.2|80
1651724400000|2022-05-05 04:20:00|10715.6|10712.8|10738.9|10736.1|10741.4|10738.1|10714.9|10711.3|306
1651724700000|2022-05-05 04:25:00|10738.6|10735.8|10736.7|10732.7|10739.4|10735.8|10732.6|10728.7|114
1651725000000|2022-05-05 04:30:00|10735.9|10733.1|10734.7|10730.7|10740.7|10737.1|10733.2|10729.2|87
1651725300000|2022-05-05 04:35:00|10734.8|10732|10734.9|10730.9|10738.7|10735.3|10733.8|10730.7|50
1651725600000|2022-05-05 04:40:00|10734.3|10731.5|10734.9|10730.9|10740.9|10736.9|10732.3|10728.4|106
1651725900000|2022-05-05 04:45:00|10734.1|10731.3|10739.9|10735.9|10739.9|10735.9|10731.8|10728.4|75
1651726200000|2022-05-05 04:50:00|10740.2|10736.2|10737.4|10733.4|10741.2|10738|10735.8|10731.9|69
1651726500000|2022-05-05 04:55:00|10737.2|10733.2|10732.7|10728.7|10738.1|10734.1|10731.4|10727.4|31
1651726800000|2022-05-05 05:00:00|10732.1|10728.1|10738.4|10734.4|10739.4|10735.8|10728.3|10725.4|78
1651727100000|2022-05-05 05:05:00|10738.1|10734.1|10736.4|10732.4|10738.6|10735.5|10734.3|10730.6|101
1651727400000|2022-05-05 05:10:00|10736.1|10732.1|10741.8|10739|10741.8|10739|10734.8|10731.4|84
1651727700000|2022-05-05 05:15:00|10741.9|10737.9|10751.6|10747.6|10758.3|10754.7|10740.5|10736.9|309
1651728000000|2022-05-05 05:20:00|10751.1|10747.1|10758.3|10754.3|10766.1|10762.1|10750.6|10746.6|147
1651728300000|2022-05-05 05:25:00|10758.8|10754.8|10753.8|10749.8|10764.9|10760.9|10752.8|10748.8|168
1651728600000|2022-05-05 05:30:00|10754.5|10751.7|10770.7|10767.9|10777.3|10773.7|10747.2|10743.6|430
1651728900000|2022-05-05 05:35:00|10770.8|10766.8|10775.8|10771.8|10785.5|10782.2|10768.8|10764.8|340
1651729200000|2022-05-05 05:40:00|10775.7|10772.9|10781.3|10777.3|10784.5|10780.5|10764.7|10761.8|251
1651729500000|2022-05-05 05:45:00|10781.1|10777.1|10788.8|10784.8|10791.8|10788.1|10777.7|10774.5|357
1651729800000|2022-05-05 05:50:00|10787.7|10784.9|10775.4|10771.4|10789.3|10785.9|10767.7|10764.8|323
1651730100000|2022-05-05 05:55:00|10775.2|10771.2|10782.6|10778.6|10785.6|10781.7|10771.1|10767.7|130
1651730400000|2022-05-05 06:00:00|10780.8|10776.8|10799.1|10795.1|10799.3|10795.9|10770.1|10766.1|360
1651730700000|2022-05-05 06:05:00|10798.7|10795.9|10790.6|10786.6|10800.1|10796.2|10788.1|10784.1|183
1651731000000|2022-05-05 06:10:00|10790.1|10786.1|10789|10785|10791.3|10788.2|10776.2|10773.4|186
1651731300000|2022-05-05 06:15:00|10787.9|10785.1|10795|10791|10816.5|10812.5|10786|10782|690
1651731600000|2022-05-05 06:20:00|10794.7|10791.9|10782.1|10778.1|10795.3|10792.1|10779.6|10775.6|228
1651731900000|2022-05-05 06:25:00|10782.3|10778.3|10773.6|10769.6|10782.6|10778.6|10769.1|10765.1|307
1651732200000|2022-05-05 06:30:00|10774.6|10770.6|10759.6|10755.6|10775.6|10772.2|10751.6|10747.6|386
1651732500000|2022-05-05 06:35:00|10760.6|10756.6|10768.3|10764.3|10771.1|10767.1|10760.1|10756.1|261
1651732800000|2022-05-05 06:40:00|10768|10764|10750.9|10748.1|10769.5|10765.5|10750.8|10746.8|311
1651733100000|2022-05-05 06:45:00|10751.3|10747.3|10759|10755|10769|10765.1|10751.3|10747.3|158
1651733400000|2022-05-05 06:50:00|10758|10754|10756.5|10752.5|10760|10756.1|10741.1|10737.5|309
1651733700000|2022-05-05 06:55:00|10756.2|10752.2|10749.1|10746.3|10761.4|10757.8|10745.4|10741.4|168
1651734000000|2022-05-05 07:00:00|10750.3|10747.5|10725.4|10721.4|10761.2|10758|10720.7|10716.2|620
1651734300000|2022-05-05 07:05:00|10725.2|10721.2|10725.4|10721.4|10727.4|10724.5|10703.5|10699.5|602
1651734600000|2022-05-05 07:10:00|10724.3|10721.5|10704.8|10702|10727.5|10723.5|10696.6|10692.6|672
1651734900000|2022-05-05 07:15:00|10705.8|10703|10698.9|10694.9|10711.9|10709|10694.8|10691.4|536
1651735200000|2022-05-05 07:20:00|10698.5|10695.7|10691.9|10687.9|10703.9|10701|10687.9|10684.4|676
1651735500000|2022-05-05 07:25:00|10691.4|10687.4|10704.9|10700.9|10711.9|10708|10689.9|10685.9|485
1651735800000|2022-05-05 07:30:00|10705.3|10701.3|10704.4|10700.4|10717.1|10713.7|10697.4|10693.4|512
1651736100000|2022-05-05 07:35:00|10703.3|10700.5|10708.3|10705.5|10733.5|10729.5|10697.6|10694.2|581
1651736400000|2022-05-05 07:40:00|10709.1|10705.1|10704.4|10700.4|10717.9|10714.5|10701.8|10698.9|334
1651736700000|2022-05-05 07:45:00|10705.4|10701.4|10698.9|10694.9|10705.8|10702.4|10688.3|10685.5|530
1651737000000|2022-05-05 07:50:00|10698.1|10695.3|10709.3|10705.3|10712.6|10709.4|10696.8|10693.6|284
1651737300000|2022-05-05 07:55:00|10709.8|10705.8|10713.3|10709.3|10717.8|10714.4|10699.2|10695.3|281
1651737600000|2022-05-05 08:00:00|10716.8|10712.8|10707.3|10703.3|10720|10716|10702.2|10698.6|748
1651737900000|2022-05-05 08:05:00|10707.7|10703.7|10721.7|10717.7|10723.3|10720.4|10706.3|10702.3|496
1651738200000|2022-05-05 08:10:00|10721.2|10718.4|10715.2|10712.4|10733.7|10729.7|10713.3|10709.3|792
1651738500000|2022-05-05 08:15:00|10716.3|10712.3|10700.8|10696.8|10718.3|10714.4|10697|10693.6|649
1651738800000|2022-05-05 08:20:00|10699.7|10696.9|10714.2|10710.2|10718.2|10715.3|10698.1|10694.1|538
1651739100000|2022-05-05 08:25:00|10713.8|10709.8|10709.7|10705.7|10734.8|10732|10704.9|10701.2|1321
1651739400000|2022-05-05 08:30:00|10709.9|10705.9|10726.9|10722.9|10745.8|10743|10698.8|10694.8|1162
1651739700000|2022-05-05 08:35:00|10726.5|10723.7|10700.4|10696.4|10727.6|10724|10694.9|10691.2|474
1651740000000|2022-05-05 08:40:00|10700.9|10696.9|10666.7|10662.7|10700.9|10697.3|10658.1|10654.1|1144
1651740300000|2022-05-05 08:45:00|10666.5|10662.5|10676.2|10672.2|10677|10673.3|10658.1|10654.5|537
1651740600000|2022-05-05 08:50:00|10675.1|10672.3|10673.2|10669.2|10689.7|10686.5|10669.8|10666.2|619
1651740900000|2022-05-05 08:55:00|10673|10669|10675.2|10671.2|10682.2|10678.6|10669.1|10665.2|225
1651741200000|2022-05-05 09:00:00|10676.9|10672.9|10719.1|10716.3|10721.1|10717.1|10674.1|10670.2|713
1651741500000|2022-05-05 09:05:00|10718.5|10715.7|10727.9|10723.9|10731.9|10727.9|10706.5|10703.6|388
1651741800000|2022-05-05 09:10:00|10726.1|10722.1|10694.7|10690.7|10727.6|10724|10684.6|10680.7|561
1651742100000|2022-05-05 09:15:00|10695.4|10691.4|10698.4|10694.4|10701.7|10697.7|10692.2|10688.2|246
1651742400000|2022-05-05 09:20:00|10698.2|10694.2|10692.4|10688.4|10699.7|10696.5|10679.8|10676.7|307
1651742700000|2022-05-05 09:25:00|10692.2|10688.2|10671.6|10667.6|10700.4|10696.4|10670.6|10666.6|247
1651743000000|2022-05-05 09:30:00|10670.5|10667.7|10697.6|10693.6|10702.7|10698.7|10670.5|10666.6|480
1651743300000|2022-05-05 09:35:00|10698.2|10695.4|10687.6|10683.6|10707.9|10704.4|10681.8|10678.3|415
1651743600000|2022-05-05 09:40:00|10687.1|10683.1|10708.5|10704.5|10713|10709|10682.5|10678.6|325
1651743900000|2022-05-05 09:45:00|10708.4|10705.6|10701.6|10697.6|10714.5|10710.9|10696.5|10693.3|231
1651744200000|2022-05-05 09:50:00|10701.1|10697.1|10719.4|10715.4|10723.8|10720.2|10698.6|10694.6|304
1651744500000|2022-05-05 09:55:00|10720.1|10716.1|10715.1|10711.1|10723.1|10719.9|10709.9|10705.9|182
1651744800000|2022-05-05 10:00:00|10713.9|10709.9|10715.1|10711.1|10722.6|10719.2|10707|10703.1|235
1651745100000|2022-05-05 10:05:00|10714.3|10710.3|10709.1|10705.1|10719.1|10715.2|10698.8|10695.4|363
1651745400000|2022-05-05 10:10:00|10708.1|10704.1|10741|10737|10741|10737|10708|10704|428
1651745700000|2022-05-05 10:15:00|10740.7|10737.9|10766.5|10763.7|10769.5|10765.9|10740.7|10737.9|1087
1651746000000|2022-05-05 10:20:00|10766.8|10764|10761.7|10757.7|10769.2|10765.2|10755.5|10751.5|440
1651746300000|2022-05-05 10:25:00|10761.5|10757.5|10731.7|10727.7|10764.2|10760.2|10727|10723|569
1651746600000|2022-05-05 10:30:00|10732.4|10728.4|10742.3|10739.5|10745.9|10741.9|10730.6|10727.4|247
1651746900000|2022-05-05 10:35:00|10741.9|10739.1|10745.9|10741.9|10750.9|10747.5|10733.5|10729.5|334
1651747200000|2022-05-05 10:40:00|10745.1|10742.3|10723.9|10719.9|10745.9|10742.3|10717.1|10713.2|428
1651747500000|2022-05-05 10:45:00|10723.1|10720.3|10721.9|10717.9|10726.2|10722.2|10701.5|10697.5|415
1651747800000|2022-05-05 10:50:00|10721.1|10718.3|10733.7|10730.9|10738.8|10735.4|10718.9|10714.9|393
1651748100000|2022-05-05 10:55:00|10733.8|10729.8|10727.7|10724.9|10735.8|10731.9|10723.8|10719.8|277
1651748400000|2022-05-05 11:00:00|10728.1|10725.3|10713.3|10709.3|10736.8|10732.8|10710.9|10706.9|360
1651748700000|2022-05-05 11:05:00|10714.3|10710.3|10729.3|10725.3|10733.8|10729.8|10712.3|10708.3|615
1651749000000|2022-05-05 11:10:00|10727.2|10724.4|10732.3|10728.3|10740.7|10736.7|10724.2|10720.3|489
1651749300000|2022-05-05 11:15:00|10732.1|10728.1|10755.2|10751.2|10760.7|10756.7|10730.3|10726.3|546
1651749600000|2022-05-05 11:20:00|10755.7|10751.7|10768.9|10764.9|10778.2|10775.4|10753.6|10749.7|962
1651749900000|2022-05-05 11:25:00|10769.1|10765.1|10758.1|10754.1|10775.3|10771.7|10750.1|10746.1|640
1651750200000|2022-05-05 11:30:00|10757.1|10753.1|10747.9|10745.1|10759.1|10755.1|10742.7|10739.1|415
1651750500000|2022-05-05 11:35:00|10748.7|10744.7|10769.2|10766.4|10771.3|10767.4|10742.9|10739|602
1651750800000|2022-05-05 11:40:00|10770.1|10766.1|10784.3|10780.3|10787.3|10783.9|10767.2|10763.3|745
1651751100000|2022-05-05 11:45:00|10784.2|10781.4|10785.3|10781.3|10799.2|10796.4|10775.3|10771.9|996
1651751400000|2022-05-05 11:50:00|10786.3|10782.3|10806.2|10803.4|10808.7|10804.8|10783.2|10779.3|955
1651751700000|2022-05-05 11:55:00|10804.5|10801.7|10847.7|10843.7|10852.5|10848.6|10797.5|10793.7|3765
1651752000000|2022-05-05 12:00:00|10848|10844|10859.9|10855.9|10861.9|10858.8|10833.4|10829.5|1491
1651752300000|2022-05-05 12:05:00|10860.2|10856.2|10843|10839|10874.7|10871.3|10838|10834|1777
1651752600000|2022-05-05 12:10:00|10842.8|10838.8|10840.3|10836.3|10862.7|10859.6|10832.3|10828.3|1200
1651752900000|2022-05-05 12:15:00|10840.6|10836.6|10819.4|10815.4|10840.8|10837.7|10812.5|10809.1|1818
1651753200000|2022-05-05 12:20:00|10819.6|10815.6|10844.5|10840.5|10844.7|10840.7|10819.3|10815.4|688
1651753500000|2022-05-05 12:25:00|10844.1|10841.3|10828.8|10824.8|10851.9|10847.9|10826.7|10823.5|942
1651753800000|2022-05-05 12:30:00|10828.5|10824.5|10838.3|10834.3|10841.1|10837.5|10820.5|10816.9|903
1651754100000|2022-05-05 12:35:00|10838.8|10834.8|10839.3|10835.3|10844.8|10840.8|10828|10824.1|441
1651754400000|2022-05-05 12:40:00|10840.1|10836.1|10840.8|10836.8|10851.5|10847.6|10830.2|10827.4|890
1651754700000|2022-05-05 12:45:00|10839.8|10835.8|10837.3|10833.3|10847.7|10844.8|10825.4|10821.8|900
1651755000000|2022-05-05 12:50:00|10837.7|10833.7|10839.6|10836.8|10842.5|10838.5|10826|10822.6|767
1651755300000|2022-05-05 12:55:00|10840.7|10836.7|10847.9|10843.9|10866.2|10862.5|10838.7|10834.7|1657
1651755600000|2022-05-05 13:00:00|10848.2|10844.2|10887.6|10883.6|10897.1|10893.7|10816|10812.6|5588
1651755900000|2022-05-05 13:05:00|10888.6|10884.6|10964|10960|10970.4|10967.5|10883.5|10880.6|6928
1651756200000|2022-05-05 13:10:00|10964.2|10960.2|11040.4|11036.4|11050.1|11046.1|10958.1|10955.3|8251
1651756500000|2022-05-05 13:15:00|11039.6|11036.8|10990.2|10986.2|11042.9|11039|10980.7|10977.3|4750
1651756800000|2022-05-05 13:20:00|10988.9|10984.9|10983.9|10979.9|11000.2|10996.3|10947.8|10943.9|3191
1651757100000|2022-05-05 13:25:00|10982.9|10978.9|10984.6|10980.6|11006.1|11002.7|10972.7|10968.8|2973
1651757400000|2022-05-05 13:30:00|10985.3|10981.3|10957.3|10954.5|10990.3|10986.4|10954.3|10951.1|2891
1651757700000|2022-05-05 13:35:00|10958.1|10954.1|10961.4|10958.6|10977.1|10973.9|10938.3|10935.1|2956
1651758000000|2022-05-05 13:40:00|10961.7|10958.9|10986.2|10982.2|11002.2|10998.2|10949.1|10945.1|2254
1651758300000|2022-05-05 13:45:00|10985.8|10981.8|10962.9|10958.9|10985.8|10982.3|10952.7|10949|1551
1651758600000|2022-05-05 13:50:00|10963.2|10959.2|10973|10970.2|10995.9|10992.7|10950.4|10947.2|2003
1651758900000|2022-05-05 13:55:00|10973.4|10969.4|10970.1|10967.3|10998.5|10995.6|10965.2|10961.2|2154
1651759200000|2022-05-05 14:00:00|10970.9|10966.9|10993.5|10989.5|11013.5|11009.9|10970.8|10966.9|2444
1651759500000|2022-05-05 14:05:00|10992.5|10988.5|10937.6|10933.6|10996.5|10993.6|10933.5|10929.6|2338
1651759800000|2022-05-05 14:10:00|10934.9|10930.9|10830.2|10826.2|10939.9|10936.7|10824.6|10820.6|6277
1651760100000|2022-05-05 14:15:00|10829.8|10827|10871.3|10867.3|10872.8|10870|10820.1|10816.9|4146
1651760400000|2022-05-05 14:20:00|10870.9|10868.1|10836.2|10833.4|10881|10877.1|10820.8|10816.9|3000
1651760700000|2022-05-05 14:25:00|10837|10833|10855.7|10851.7|10861.7|10857.8|10819.6|10816.2|2340
1651761000000|2022-05-05 14:30:00|10854.8|10850.8|10844.3|10841.5|10856.7|10853.5|10828.8|10825|1719
1651761300000|2022-05-05 14:35:00|10843.5|10840.7|10857.1|10853.1|10870.1|10866.2|10838.3|10835|1503
1651761600000|2022-05-05 14:40:00|10856.1|10852.1|10775.7|10772.9|10856.1|10852.1|10746.9|10743.2|4993
1651761900000|2022-05-05 14:45:00|10775.8|10771.8|10724.9|10720.9|10800.7|10797.8|10712.9|10709|4731
1651762200000|2022-05-05 14:50:00|10725.8|10721.8|10779.5|10775.5|10780.5|10776.5|10707.8|10703.9|4030
1651762500000|2022-05-05 14:55:00|10779|10775|10766.3|10762.3|10798.4|10794.4|10760.2|10757.3|2511
1651762800000|2022-05-05 15:00:00|10765.3|10761.3|10765.7|10761.7|10777.7|10773.9|10738.5|10734.8|2057
1651763100000|2022-05-05 15:05:00|10763.6|10760.8|10767.7|10763.7|10770.7|10767.8|10736.7|10733.1|1920
1651763400000|2022-05-05 15:10:00|10768|10764|10731.8|10727.8|10768|10764.1|10710.6|10706.6|2594
1651763700000|2022-05-05 15:15:00|10730.3|10726.3|10733.6|10730.8|10757|10753|10713.4|10710|2417
1651764000000|2022-05-05 15:20:00|10732.7|10728.7|10731.6|10727.6|10744.9|10741.8|10713.1|10709.2|2177
1651764300000|2022-05-05 15:25:00|10730.8|10728|10761.3|10757.3|10780.1|10776.2|10719.5|10715.6|2492
1651764600000|2022-05-05 15:30:00|10760.5|10757.7|10787.3|10783.3|10796|10793.2|10745.8|10742.6|2621
1651764900000|2022-05-05 15:35:00|10786.9|10784.1|10759|10755|10797.2|10793.2|10756.7|10752.8|1226
1651765200000|2022-05-05 15:40:00|10760|10756|10739.4|10736.6|10765.7|10762.1|10730.6|10726.6|1219
1651765500000|2022-05-05 15:45:00|10740.2|10736.2|10572.1|10568.1|10742.5|10738.5|10563.7|10559.7|7057
1651765800000|2022-05-05 15:50:00|10571.7|10567.7|10606|10602|10628.3|10625.5|10565.6|10562.1|4526
1651766100000|2022-05-05 15:55:00|10606.3|10602.3|10607.7|10603.7|10630.8|10627.7|10601.9|10598|1882
1651766400000|2022-05-05 16:00:00|10606.6|10603.8|10611.4|10607.4|10620.8|10617.5|10581.8|10578.2|2259
1651766700000|2022-05-05 16:05:00|10610.9|10606.9|10616.4|10612.4|10622.4|10618.7|10595.6|10592.2|1348
1651767000000|2022-05-05 16:10:00|10615.4|10611.4|10651.5|10647.5|10660.1|10656.6|10597.6|10593.6|2155
1651767300000|2022-05-05 16:15:00|10651.8|10647.8|10634.6|10630.6|10653.8|10650.2|10628.2|10625.4|1200
1651767600000|2022-05-05 16:20:00|10634.2|10630.2|10626.6|10622.6|10635.6|10632|10605.8|10602.6|1263
1651767900000|2022-05-05 16:25:00|10627|10623|10634.7|10630.7|10638.5|10635.1|10608.5|10605|1183
1651768200000|2022-05-05 16:30:00|10632.9|10630.1|10639.7|10635.7|10660.2|10656.3|10626.2|10622.3|1281
1651768500000|2022-05-05 16:35:00|10641|10637|10611.7|10607.7|10644|10640.8|10602.6|10599.4|998
1651768800000|2022-05-05 16:40:00|10610.6|10607.8|10609.4|10605.4|10616.9|10613.5|10599.4|10596|819
1651769100000|2022-05-05 16:45:00|10609.7|10605.7|10605.5|10601.5|10610.4|10606.4|10587.9|10584|1379
1651769400000|2022-05-05 16:50:00|10605.1|10602.3|10637|10633|10643.8|10639.8|10591.2|10587.3|1661
1651769700000|2022-05-05 16:55:00|10636.8|10632.8|10657.7|10653.7|10658|10654.8|10636|10632|1082
1651770000000|2022-05-05 17:00:00|10658.5|10654.5|10679.2|10675.2|10682.4|10678.7|10635.6|10632.5|1943
1651770300000|2022-05-05 17:05:00|10678.3|10675.5|10703.7|10699.7|10711|10707.8|10675.6|10671.7|1777
1651770600000|2022-05-05 17:10:00|10703.3|10700.5|10668.2|10664.2|10720.7|10717.8|10666.1|10663|1503
1651770900000|2022-05-05 17:15:00|10669.6|10665.6|10674.8|10670.8|10689.2|10685.3|10668.1|10664.7|1044
1651771200000|2022-05-05 17:20:00|10674.4|10671.6|10715.1|10712.3|10722.7|10719.3|10670.7|10666.8|1208
1651771500000|2022-05-05 17:25:00|10715.5|10711.5|10697.8|10693.8|10723.2|10719.3|10679|10675|1138
1651771800000|2022-05-05 17:30:00|10697.4|10694.6|10677.1|10673.1|10698.8|10695.4|10665.5|10662.1|1142
1651772100000|2022-05-05 17:35:00|10677.3|10673.3|10703.7|10699.7|10720.7|10717.8|10673.5|10669.6|1014
1651772400000|2022-05-05 17:40:00|10704.6|10700.6|10727.1|10723.1|10730.1|10727.2|10701.6|10697.7|961
1651772700000|2022-05-05 17:45:00|10726.7|10722.7|10708.6|10705.8|10735.7|10731.8|10702.9|10700|1143
1651773000000|2022-05-05 17:50:00|10710.7|10706.7|10701.2|10697.2|10710.7|10706.7|10692|10688.5|1029
1651773300000|2022-05-05 17:55:00|10700.8|10698|10725.2|10721.2|10733.7|10730.3|10698.4|10695.5|1080
1651773600000|2022-05-05 18:00:00|10725.6|10721.6|10722.5|10718.5|10734.5|10731.3|10708.7|10705.8|1512
1651773900000|2022-05-05 18:05:00|10722.1|10719.3|10734.7|10731.9|10758.5|10755.6|10722.1|10719.3|2948
1651774200000|2022-05-05 18:10:00|10735|10732.2|10772.5|10768.5|10776.8|10773.1|10732|10729.1|2270
1651774500000|2022-05-05 18:15:00|10772.4|10769.6|10751.1|10747.1|10777.8|10774.4|10746|10742.9|2618
1651774800000|2022-05-05 18:20:00|10752.4|10748.4|10735.8|10731.8|10757.9|10754.2|10723.7|10719.8|2701
1651775100000|2022-05-05 18:25:00|10736.1|10732.1|10736.4|10733.6|10760.1|10756.2|10732.8|10729.4|7272
1651775400000|2022-05-05 18:30:00|10736.8|10732.8|10739.4|10735.4|10759.5|10755.6|10729|10726.1|2221
1651775700000|2022-05-05 18:35:00|10738|10735.2|10737.3|10733.3|10742.1|10739.2|10728.4|10724.9|874
1651776000000|2022-05-05 18:40:00|10736.5|10733.7|10748.7|10745.9|10751.8|10748.2|10734|10730.8|649
1651776300000|2022-05-05 18:45:00|10748.9|10746.1|10750.5|10746.5|10756.5|10752.9|10739.3|10735.9|560
1651776600000|2022-05-05 18:50:00|10750.4|10747.6|10749.7|10745.7|10754.9|10752|10743.4|10739.5|401
1651776900000|2022-05-05 18:55:00|10749.3|10745.3|10744.7|10740.7|10749.9|10747.1|10737.9|10734.5|273
1651777200000|2022-05-05 19:00:00|10744.4|10740.4|10749.1|10745.1|10766.8|10763.4|10743.3|10740.2|700
1651777500000|2022-05-05 19:05:00|10748.9|10744.9|10755.8|10751.8|10761.9|10758.4|10748.8|10744.9|669
1651777800000|2022-05-05 19:10:00|10754.8|10750.8|10749.3|10746.5|10762.7|10758.8|10748.1|10744.7|760
1651778100000|2022-05-05 19:15:00|10749.6|10746.8|10758.7|10754.7|10768.6|10765.8|10748.3|10744.7|393
1651778400000|2022-05-05 19:20:00|10757.6|10754.8|10752.2|10748.2|10759|10755.8|10746.1|10742.9|373
1651778700000|2022-05-05 19:25:00|10751.9|10747.9|10730.2|10726.2|10760.8|10757.2|10726.1|10722.8|466
1651779000000|2022-05-05 19:30:00|10729.2|10725.2|10725.7|10722.9|10736|10732.6|10720.4|10716.8|559
1651779300000|2022-05-05 19:35:00|10726.1|10723.3|10728.7|10724.7|10732|10728.8|10717.4|10713.7|249
1651779600000|2022-05-05 19:40:00|10728.4|10725.6|10737.4|10733.4|10738.4|10734.5|10722.2|10719|341
1651779900000|2022-05-05 19:45:00|10736.6|10733.8|10735.3|10731.3|10745.7|10741.7|10734|10730.3|184
1651780200000|2022-05-05 19:50:00|10734.9|10732.1|10743.2|10739.2|10747.3|10744.1|10734.9|10731.8|403
1651780500000|2022-05-05 19:55:00|10743.5|10739.5|10739.1|10736.3|10748.4|10745.1|10736.7|10733.5|295
1651780800000|2022-05-05 20:00:00|10739.5|10735.5|10741.5|10738.7|10750.4|10747.2|10736.1|10732.9|264
1651781100000|2022-05-05 20:05:00|10742.4|10738.4|10752.1|10748.1|10753.1|10749.2|10741.5|10737.6|220
1651781400000|2022-05-05 20:10:00|10753.1|10749.1|10753.9|10751.1|10757.3|10754.1|10752|10748.1|151
1651781700000|2022-05-05 20:15:00|10753.2|10750.4|10754.9|10752.1|10756|10753.1|10749.8|10745.9|136
1651782000000|2022-05-05 20:20:00|10755.7|10751.7|10752|10748|10756.7|10753.8|10746.2|10742.2|88
1651782300000|2022-05-05 20:25:00|10751|10747|10750.4|10746.4|10753.4|10750.2|10747.9|10744|162
1651782600000|2022-05-05 20:30:00|10751|10747|10761.8|10757.8|10762.9|10759.2|10750.4|10746.4|215
1651782900000|2022-05-05 20:35:00|10761.7|10758.9|10760.8|10756.8|10763.1|10759.9|10755.8|10751.8|81
1651783200000|2022-05-05 20:40:00|10760.2|10756.2|10757.8|10753.8|10762.8|10759.9|10755.7|10751.8|420
1651783500000|2022-05-05 20:45:00|10758.1|10754.1|10760|10757.2|10761.1|10757.7|10753.4|10749.8|109
1651783800000|2022-05-05 20:50:00|10759.7|10756.9|10770.8|10766.8|10773|10769.9|10758.8|10754.8|164
1651784100000|2022-05-05 20:55:00|10770.3|10766.3|10775.6|10771.6|10779.5|10775.6|10768.4|10765.3|180
1651788000000|2022-05-05 22:00:00|10766|10762|10782.4|10778.4|10786.2|10782.2|10763|10756.9|184
1651788300000|2022-05-05 22:05:00|10782.9|10778.9|10782.9|10778.9|10796.4|10792.4|10777.9|10773.9|120
1651788600000|2022-05-05 22:10:00|10783.1|10779.1|10779.7|10775.7|10790.1|10785.9|10779.3|10775.3|78
1651788900000|2022-05-05 22:15:00|10779|10775|10787|10783|10794|10790|10777.6|10773.6|61
1651789200000|2022-05-05 22:20:00|10787.2|10783.2|10779|10775|10787.5|10783.5|10771.5|10767.5|35
1651789500000|2022-05-05 22:25:00|10778.9|10776.1|10778.5|10774.5|10781|10777|10776.6|10773.7|8
1651789800000|2022-05-05 22:30:00|10778.3|10774.3|10788.7|10784.7|10790.2|10784.7|10775.9|10772.7|44
1651790100000|2022-05-05 22:35:00|10789|10786.2|10820|10816|10821.5|10816|10789|10786.2|173
1651790400000|2022-05-05 22:40:00|10820.2|10816.2|10810|10806|10822.2|10816.7|10806.2|10802.2|79
1651790700000|2022-05-05 22:45:00|10810.3|10806.3|10810.9|10806.9|10820.5|10816.5|10810.3|10806.3|41
1651791000000|2022-05-05 22:50:00|10810.7|10806.7|10805.4|10801.4|10810.7|10806.7|10802.8|10799.9|23
1651791300000|2022-05-05 22:55:00|10805.8|10803|10803.9|10799.9|10805.8|10803|10796.1|10793.1|48
1651791600000|2022-05-05 23:00:00|10805.3|10801.3|10804.4|10800.4|10812.4|10806.6|10803.9|10798.4|49
1651791900000|2022-05-05 23:05:00|10803.6|10799.6|10799.2|10795.2|10803.6|10799.6|10797|10792.4|18
1651792200000|2022-05-05 23:10:00|10801|10797|10798.2|10794.2|10801.5|10797.5|10798.2|10792.5|18
1651792500000|2022-05-05 23:15:00|10798|10794|10792.9|10788.9|10798|10794|10787.7|10783.5|65
1651792800000|2022-05-05 23:20:00|10792.4|10788.4|10788.1|10784.1|10794.6|10788.4|10788.1|10784.1|12
1651793100000|2022-05-05 23:25:00|10788.9|10784.9|10786.1|10782.1|10790.6|10786.6|10784.6|10780.6|34
1651793400000|2022-05-05 23:30:00|10785.9|10781.9|10785.8|10781.8|10790.6|10785.8|10784.6|10780.6|24
1651793700000|2022-05-05 23:35:00|10784.8|10782|10790.3|10786.3|10791.3|10787.3|10783.9|10780.1|23
1651794000000|2022-05-05 23:40:00|10790|10786|10790.1|10786.1|10797.3|10793.8|10788.6|10782.8|48
1651794300000|2022-05-05 23:45:00|10790.3|10786.3|10788.1|10784.1|10793.8|10790.4|10786.2|10782.6|34
1651794600000|2022-05-05 23:50:00|10787.8|10783.8|10791.3|10787.3|10791.3|10787.3|10787.1|10783.1|18
1651794900000|2022-05-05 23:55:00|10791|10787|10785.2|10781.2|10792.9|10787.5|10777.5|10773.5|90
1651795200000|2022-05-06 00:00:00|10787|10779|10747.2|10743.2|10795.7|10791.7|10745.4|10742|469
1651795500000|2022-05-06 00:05:00|10746.7|10742.7|10700.8|10696.8|10746.7|10742.7|10699|10695.8|541
1651795800000|2022-05-06 00:10:00|10700.6|10696.6|10698.2|10694.2|10717.2|10713.3|10695.2|10691.2|245
1651796100000|2022-05-06 00:15:00|10697.9|10693.9|10713.7|10709.7|10719.2|10715.4|10692|10688|280
1651796400000|2022-05-06 00:20:00|10712.9|10710.1|10719.2|10715.2|10720.2|10716.2|10710.6|10707|107
1651796700000|2022-05-06 00:25:00|10718.2|10714.2|10709.7|10705.7|10718.7|10714.7|10708.7|10704.7|75
1651797000000|2022-05-06 00:30:00|10709.4|10705.4|10703.2|10699.2|10710.7|10707.8|10689.6|10686.6|210
1651797300000|2022-05-06 00:35:00|10703.5|10699.5|10719.6|10715.6|10724.1|10720.1|10703.2|10699.2|207
1651797600000|2022-05-06 00:40:00|10719.4|10716.6|10726|10722|10727.5|10723.5|10718.1|10714.1|121
1651797900000|2022-05-06 00:45:00|10724.5|10720.5|10711.6|10707.6|10726.5|10723.3|10708.1|10704.1|151
1651798200000|2022-05-06 00:50:00|10711.3|10707.3|10720|10716|10726.5|10722.5|10711.1|10707.1|88
1651798500000|2022-05-06 00:55:00|10719.6|10715.6|10713.5|10709.5|10721.3|10718.1|10711.1|10707.5|85
1651798800000|2022-05-06 01:00:00|10713.7|10709.7|10695.7|10691.7|10717.5|10713.5|10686.9|10683|813
1651799100000|2022-05-06 01:05:00|10696|10692|10659.5|10655.5|10700|10696.1|10650.5|10647.1|816
1651799400000|2022-05-06 01:10:00|10659|10655|10647.4|10643.4|10676.1|10672.4|10639.6|10635.6|634
1651799700000|2022-05-06 01:15:00|10647.1|10643.1|10704|10700|10706.7|10702.7|10646.9|10642.9|458
1651800000000|2022-05-06 01:20:00|10704.8|10700.8|10705.9|10701.9|10718|10714.1|10699.8|10695.9|480
1651800300000|2022-05-06 01:25:00|10705.3|10701.3|10731.3|10727.3|10741.3|10737.4|10699.1|10695.9|572
1651800600000|2022-05-06 01:30:00|10731.8|10727.8|10716.3|10712.3|10733.3|10729.7|10711.3|10707.3|301
1651800900000|2022-05-06 01:35:00|10713.9|10709.9|10711.3|10707.3|10727.8|10723.8|10695.9|10691.9|468
1651801200000|2022-05-06 01:40:00|10712|10708|10725.3|10721.3|10732.3|10728.3|10704.2|10701.3|295
1651801500000|2022-05-06 01:45:00|10724.7|10720.7|10731.8|10727.8|10732.6|10728.9|10706.9|10702.9|279
1651801800000|2022-05-06 01:50:00|10731.5|10728.7|10759.3|10755.3|10764.3|10760.4|10719.3|10715.3|593
1651802100000|2022-05-06 01:55:00|10758.2|10755.4|10774.2|10770.2|10778|10774|10753.8|10749.8|350
1651802400000|2022-05-06 02:00:00|10776.2|10772.2|10770.8|10766.8|10776.2|10772.2|10755.4|10751.8|289
1651802700000|2022-05-06 02:05:00|10769.8|10765.8|10789.6|10785.6|10800.2|10796.2|10766.7|10763.8|429
1651803000000|2022-05-06 02:10:00|10790.2|10786.2|10793.4|10789.4|10802.2|10799.4|10779.8|10775.8|296
1651803300000|2022-05-06 02:15:00|10793.2|10789.2|10780.6|10777.8|10793.4|10789.4|10774.2|10771.2|161
1651803600000|2022-05-06 02:20:00|10781.5|10777.5|10782.2|10778.2|10788.2|10784.3|10778.2|10774.2|130
1651803900000|2022-05-06 02:25:00|10781.7|10777.7|10778.6|10775.8|10785.9|10782.2|10776.6|10772.9|168
1651804200000|2022-05-06 02:30:00|10779|10775|10794.7|10790.7|10804.6|10801.2|10777.6|10774.7|318
1651804500000|2022-05-06 02:35:00|10795.3|10791.3|10786.9|10782.9|10798.7|10795.1|10782|10778|191
1651804800000|2022-05-06 02:40:00|10786.7|10782.7|10783.2|10779.2|10789.7|10785.7|10778.3|10774.7|193
1651805100000|2022-05-06 02:45:00|10782.7|10778.7|10798.9|10794.9|10799.5|10796.2|10769.6|10765.6|236
1651805400000|2022-05-06 02:50:00|10798.6|10794.6|10796.1|10792.1|10803.1|10799.7|10792.6|10788.6|141
1651805700000|2022-05-06 02:55:00|10796.6|10792.6|10808|10804|10818|10814.4|10794.9|10790.9|287
1651806000000|2022-05-06 03:00:00|10807.9|10805.1|10824|10820|10834.4|10831.5|10805.5|10801.5|375
1651806300000|2022-05-06 03:05:00|10822.5|10818.5|10805.5|10801.5|10822.5|10818.8|10802.9|10799|187
1651806600000|2022-05-06 03:10:00|10805.3|10801.3|10806|10802|10809.2|10805.8|10789.2|10785.6|393
1651806900000|2022-05-06 03:15:00|10805.8|10801.8|10815.9|10813.1|10821.7|10818.8|10805|10801|205
1651807200000|2022-05-06 03:20:00|10817|10813|10805.9|10801.9|10819.9|10815.9|10802.1|10798.7|132
1651807500000|2022-05-06 03:25:00|10805.7|10801.7|10801.9|10797.9|10814.9|10810.9|10801.1|10797.2|146
1651807800000|2022-05-06 03:30:00|10802.9|10798.9|10799.9|10795.9|10802.9|10798.9|10787.8|10784.6|184
1651808100000|2022-05-06 03:35:00|10800.4|10796.4|10797.9|10793.9|10802.9|10800|10794.5|10790.9|47
1651808400000|2022-05-06 03:40:00|10797.5|10794.7|10811.1|10807.1|10813.9|10810|10797.5|10794.6|117
1651808700000|2022-05-06 03:45:00|10810.9|10806.9|10807.5|10804.7|10813.1|10809.1|10802.8|10799.6|69
1651809000000|2022-05-06 03:50:00|10807.7|10804.9|10804.7|10801.9|10815.3|10811.6|10804.7|10801.8|113
1651809300000|2022-05-06 03:55:00|10805.1|10801.1|10803.7|10800.9|10814.4|10810.4|10802.7|10799.1|104
1651809600000|2022-05-06 04:00:00|10804.1|10800.1|10803.8|10799.8|10808.8|10805.9|10790.7|10787.8|173
1651809900000|2022-05-06 04:05:00|10803.5|10799.5|10809|10805|10818.7|10814.7|10801.5|10797.5|204
1651810200000|2022-05-06 04:10:00|10809.2|10805.2|10807.3|10803.3|10816.6|10811.8|10803.4|10799.5|131
1651810500000|2022-05-06 04:15:00|10807|10803|10806.4|10802.4|10815.7|10811.7|10802|10798|181
1651810800000|2022-05-06 04:20:00|10806.9|10802.9|10796.9|10794.1|10809.2|10806.3|10794.6|10791.2|110
1651811100000|2022-05-06 04:25:00|10796.6|10793.8|10794.7|10790.7|10798.7|10795.5|10793.7|10789.7|67
1651811400000|2022-05-06 04:30:00|10794.2|10790.2|10793.3|10790.5|10802.7|10798.8|10788.7|10784.7|150
1651811700000|2022-05-06 04:35:00|10794.4|10790.4|10786.2|10782.2|10795.4|10791.5|10773.6|10770.7|299
1651812000000|2022-05-06 04:40:00|10786.1|10782.1|10782|10779.2|10787.7|10784.5|10781.8|10778.4|102
1651812300000|2022-05-06 04:45:00|10781.1|10777.1|10782|10779.2|10788.1|10784.1|10776|10772.3|130
1651812600000|2022-05-06 04:50:00|10782.2|10779.4|10777|10773|10783.1|10779.4|10773.8|10769.8|111
1651812900000|2022-05-06 04:55:00|10776.6|10773.8|10775|10771|10779|10775.4|10768.9|10765.3|110
1651813200000|2022-05-06 05:00:00|10774.6|10771.8|10772|10768|10777.5|10773.5|10764.9|10762|107
1651813500000|2022-05-06 05:05:00|10773.5|10769.5|10772.6|10768.6|10789|10785|10769|10765|171
1651813800000|2022-05-06 05:10:00|10770.7|10767.9|10774.1|10770.1|10779.8|10776.7|10769.1|10765.1|102
1651814100000|2022-05-06 05:15:00|10774.5|10770.5|10765.5|10761.5|10777.1|10773.5|10757.1|10753.1|137
1651814400000|2022-05-06 05:20:00|10766.5|10762.5|10760.1|10756.1|10774.1|10770.1|10760.1|10756.1|94
1651814700000|2022-05-06 05:25:00|10759|10756.2|10766.5|10762.5|10772.5|10768.6|10758.3|10755.1|128
1651815000000|2022-05-06 05:30:00|10766.8|10762.8|10792.8|10788.8|10793.8|10789.8|10752.3|10748.3|415
1651815300000|2022-05-06 05:35:00|10792.3|10788.3|10795.7|10791.7|10802|10798.6|10788.4|10784.5|349
1651815600000|2022-05-06 05:40:00|10796.2|10792.2|10793.5|10789.5|10798.1|10795.3|10779.1|10775.4|283
1651815900000|2022-05-06 05:45:00|10792.8|10788.8|10777|10773|10795|10791.1|10773.6|10770|244
1651816200000|2022-05-06 05:50:00|10777.2|10773.2|10782|10778|10788|10784|10772|10768|172
1651816500000|2022-05-06 05:55:00|10781.5|10777.5|10773.5|10769.5|10790.7|10786.7|10772.6|10768.6|99
1651816800000|2022-05-06 06:00:00|10772.2|10768.2|10792.4|10788.4|10793.4|10789.5|10769.5|10765.5|241
1651817100000|2022-05-06 06:05:00|10792.6|10788.6|10810.1|10806.1|10815.3|10811.3|10788.6|10784.6|347
1651817400000|2022-05-06 06:10:00|10810.6|10806.6|10817.9|10813.9|10825.5|10821.5|10801.5|10798.1|344
1651817700000|2022-05-06 06:15:00|10817.3|10813.3|10806.9|10802.9|10822.3|10818.3|10805.4|10801.4|257
1651818000000|2022-05-06 06:20:00|10807.4|10803.4|10807.8|10803.8|10819|10815.1|10803.3|10799.3|208
1651818300000|2022-05-06 06:25:00|10807.3|10803.3|10801.8|10797.8|10808.3|10804.3|10793.6|10789.6|195
1651818600000|2022-05-06 06:30:00|10802.5|10798.5|10830.3|10826.3|10830.3|10826.3|10798.5|10794.8|389
1651818900000|2022-05-06 06:35:00|10830|10826|10825.8|10821.8|10838.5|10834.5|10822.4|10818.8|323
1651819200000|2022-05-06 06:40:00|10824.7|10821.9|10855.7|10851.7|10857.5|10853.5|10819.7|10816.1|464
1651819500000|2022-05-06 06:45:00|10856.4|10852.4|10843.2|10839.2|10868.9|10864.9|10842.2|10838.2|616
1651819800000|2022-05-06 06:50:00|10841.5|10837.5|10822.2|10818.2|10841.5|10837.5|10819.7|10815.7|489
1651820100000|2022-05-06 06:55:00|10822.5|10818.5|10813.2|10809.2|10831.3|10827.9|10804.7|10800.7|393
1651820400000|2022-05-06 07:00:00|10812.9|10808.9|10820|10817.2|10826.1|10822.1|10803.2|10799.2|412
1651820700000|2022-05-06 07:05:00|10820.9|10816.9|10822.1|10818.1|10842.1|10838.2|10818.6|10815.4|343
1651821000000|2022-05-06 07:10:00|10821.9|10817.9|10797.2|10793.2|10822.4|10819.2|10791.5|10787.5|499
1651821300000|2022-05-06 07:15:00|10797.4|10793.4|10816.1|10812.1|10823.1|10819.2|10797.2|10793.2|338
1651821600000|2022-05-06 07:20:00|10817.1|10813.1|10820.1|10816.1|10839.5|10835.5|10813.1|10809.1|429
1651821900000|2022-05-06 07:25:00|10818.5|10814.5|10795.1|10791.1|10821.9|10817.9|10792|10788.8|354
1651822200000|2022-05-06 07:30:00|10795.3|10791.3|10768.2|10764.2|10802.1|10798.1|10765.4|10762.5|682
1651822500000|2022-05-06 07:35:00|10767.1|10764.3|10736.3|10732.3|10776.2|10772.2|10731.2|10727.3|747
1651822800000|2022-05-06 07:40:00|10736.5|10732.5|10761.2|10757.2|10765|10761.3|10736.5|10732.5|522
1651823100000|2022-05-06 07:45:00|10760.9|10756.9|10752.7|10748.7|10773.1|10769.2|10751.7|10747.7|255
1651823400000|2022-05-06 07:50:00|10751.6|10748.8|10767.8|10763.8|10771.1|10767.1|10742.7|10738.7|350
1651823700000|2022-05-06 07:55:00|10768.1|10764.1|10766.1|10762.1|10768.9|10764.9|10751.3|10747.7|437
1651824000000|2022-05-06 08:00:00|10770.8|10762.8|10774.1|10770.1|10796.1|10792.2|10769|10762.8|956
1651824300000|2022-05-06 08:05:00|10773.4|10769.4|10760.1|10756.1|10785.4|10781.4|10747.7|10743.7|602
1651824600000|2022-05-06 08:10:00|10760.6|10756.6|10766.8|10762.8|10782.4|10778.9|10757.1|10753.1|438
1651824900000|2022-05-06 08:15:00|10767|10763|10792.9|10788.9|10794|10790.1|10759.5|10756.1|435
1651825200000|2022-05-06 08:20:00|10792|10788|10809.4|10805.4|10810.4|10806.5|10779.6|10775.6|539
1651825500000|2022-05-06 08:25:00|10809.6|10805.6|10823.6|10819.6|10835.8|10832.2|10806.3|10802.6|1042
1651825800000|2022-05-06 08:30:00|10823.3|10819.3|10877.8|10873.8|10878.8|10875.3|10814.1|10810.1|1760
1651826100000|2022-05-06 08:35:00|10878|10874|10908.2|10904.2|10915.5|10912|10876.7|10872.8|1477
1651826400000|2022-05-06 08:40:00|10908.1|10905.3|10905.2|10901.2|10914.2|10910.6|10896.2|10892.2|657
1651826700000|2022-05-06 08:45:00|10906.2|10902.2|10904.8|10900.8|10920.7|10916.7|10897.7|10894.5|684
1651827000000|2022-05-06 08:50:00|10905.1|10901.1|10908.9|10906.1|10934.5|10931.6|10899.6|10895.6|720
1651827300000|2022-05-06 08:55:00|10909.3|10905.3|10906.9|10902.9|10921.3|10917.7|10899.8|10896.9|546
1651827600000|2022-05-06 09:00:00|10907.3|10903.3|10901.9|10897.9|10926|10922|10895.8|10891.9|670
1651827900000|2022-05-06 09:05:00|10901.7|10897.7|10908.3|10904.3|10926.8|10923.2|10900.8|10896.9|417
1651828200000|2022-05-06 09:10:00|10909.6|10905.6|10914.3|10910.3|10932.1|10928.1|10905.9|10902.8|411
1651828500000|2022-05-06 09:15:00|10913.9|10911.1|10939.7|10935.7|10954.3|10950.3|10905.3|10901.3|926
1651828800000|2022-05-06 09:20:00|10939.3|10936.5|10932.6|10928.6|10942.9|10940|10923.6|10919.6|425
1651829100000|2022-05-06 09:25:00|10933.5|10930.7|10966.1|10962.1|10970.5|10967.1|10920.1|10916.2|886
1651829400000|2022-05-06 09:30:00|10965.6|10961.6|10933.3|10929.3|10966.3|10962.7|10927.5|10923.9|569
1651829700000|2022-05-06 09:35:00|10933.6|10929.6|10949.6|10945.6|10956.1|10952.1|10932.5|10929.3|375
1651830000000|2022-05-06 09:40:00|10950.1|10946.1|10959.3|10955.3|10967.6|10963.8|10942.8|10939.3|472
1651830300000|2022-05-06 09:45:00|10958.3|10954.3|10964.5|10960.5|10973|10969.8|10949.5|10945.6|557
1651830600000|2022-05-06 09:50:00|10965.3|10961.3|10974.8|10972|10979.4|10975.4|10962.4|10959.2|642
1651830900000|2022-05-06 09:55:00|10975.6|10972.8|10987.9|10983.9|10989.9|10985.9|10960.4|10957.5|710
1651831200000|2022-05-06 10:00:00|10987.8|10985|10983.8|10979.8|10994.3|10990.3|10974.8|10971.6|656
1651831500000|2022-05-06 10:05:00|10983.6|10979.6|10988.2|10985.4|10993|10989.7|10980|10976|396
1651831800000|2022-05-06 10:10:00|10989.3|10985.3|10975.6|10971.6|10992.3|10988.4|10970.5|10966.9|424
1651832100000|2022-05-06 10:15:00|10975.4|10971.4|10984.9|10980.9|10986.9|10983.3|10972.9|10968.9|347
1651832400000|2022-05-06 10:20:00|10984.6|10980.6|10992.4|10988.4|10993.7|10989.8|10978.3|10974.9|640
1651832700000|2022-05-06 10:25:00|10992.3|10989.5|10983|10979|10992.7|10989.5|10977.3|10973.7|468
1651833000000|2022-05-06 10:30:00|10982.2|10979.4|10962.1|10958.1|10986.3|10982.4|10961|10957.4|835
1651833300000|2022-05-06 10:35:00|10964.1|10960.1|10971.1|10967.1|10978.5|10974.6|10962|10958.4|538
1651833600000|2022-05-06 10:40:00|10970|10967.2|10977.1|10973.1|10978.1|10974.5|10965.8|10961.8|327
1651833900000|2022-05-06 10:45:00|10977|10974.2|10980.2|10976.2|10981.5|10977.5|10969.4|10965.4|273
1651834200000|2022-05-06 10:50:00|10979.4|10976.6|10976.6|10972.6|10983.5|10980.1|10951.6|10947.7|835
1651834500000|2022-05-06 10:55:00|10976.4|10972.4|10977|10973|10989.2|10985.6|10973.3|10969.3|620
1651834800000|2022-05-06 11:00:00|10975.9|10971.9|10954.9|10950.9|10979.8|10976.6|10950.1|10946.1|581
1651835100000|2022-05-06 11:05:00|10954.1|10950.1|10951.2|10948.4|10955.3|10951.7|10936.5|10933.3|664
1651835400000|2022-05-06 11:10:00|10951.5|10948.7|10956.9|10954.1|10959|10955|10934.6|10930.6|558
1651835700000|2022-05-06 11:15:00|10958|10954|10966.3|10963.5|10972.1|10968.5|10948.6|10945.5|438
1651836000000|2022-05-06 11:20:00|10965.3|10962.5|10965|10961|10972.3|10969.5|10960|10956|456
1651836300000|2022-05-06 11:25:00|10965.8|10961.8|10980.5|10977.7|10987.3|10984.5|10958.9|10955.2|734
1651836600000|2022-05-06 11:30:00|10980.3|10977.5|10944.5|10940.5|10981.6|10978|10942.5|10938.5|654
1651836900000|2022-05-06 11:35:00|10943.5|10939.5|10945.7|10941.7|10950.5|10946.6|10935.8|10931.8|635
1651837200000|2022-05-06 11:40:00|10946|10942|10946.1|10942.1|10957.9|10954.5|10941.7|10938.8|372
1651837500000|2022-05-06 11:45:00|10945.8|10941.8|10941|10938.2|10957.5|10953.5|10940.4|10936.4|462
1651837800000|2022-05-06 11:50:00|10940.7|10937.9|10921.1|10917.1|10943.1|10939.1|10907.1|10903.1|1438
1651838100000|2022-05-06 11:55:00|10920.8|10916.8|10897.4|10894.6|10925.2|10921.2|10895.4|10892.2|622
1651838400000|2022-05-06 12:00:00|10897.5|10893.5|10933.2|10929.2|10939.2|10935.8|10897.4|10893.5|1113
1651838700000|2022-05-06 12:05:00|10932.2|10928.2|10940.9|10936.9|10956|10952.4|10930.4|10926.9|914
1651839000000|2022-05-06 12:10:00|10941.2|10937.2|10924.3|10920.3|10947|10943.1|10923.5|10919.6|519
1651839300000|2022-05-06 12:15:00|10923.6|10919.6|10903.9|10899.9|10933.3|10930.1|10890.4|10886.4|1148
1651839600000|2022-05-06 12:20:00|10903.5|10900.7|10893.2|10889.2|10910.7|10907.4|10893.1|10889.2|735
1651839900000|2022-05-06 12:25:00|10893.1|10890.3|10858.2|10850.2|10894.2|10890.3|10846.5|10841.5|1806
1651840200000|2022-05-06 12:30:00|10857.9|10849.9|10894.7|10890.7|10901.7|10898.5|10856.6|10849.9|1201
1651840500000|2022-05-06 12:35:00|10894.4|10890.4|10917|10913|10928.4|10924.5|10891.6|10888|1185
1651840800000|2022-05-06 12:40:00|10917.3|10913.3|10890.4|10887.6|10917.3|10913.7|10878.4|10875|966
1651841100000|2022-05-06 12:45:00|10891.5|10887.5|10856.1|10853.3|10894.5|10891.3|10853.1|10849.1|1264
1651841400000|2022-05-06 12:50:00|10855.8|10853|10852.1|10848.1|10871.9|10868|10838.3|10834.4|973
1651841700000|2022-05-06 12:55:00|10852.3|10849.5|10852.2|10848.2|10852.9|10849.5|10834.3|10830.3|1440
1651842000000|2022-05-06 13:00:00|10853.5|10849.5|10820.1|10817.3|10889.2|10885.8|10814.8|10811.2|3152
1651842300000|2022-05-06 13:05:00|10819.1|10816.3|10831.9|10827.9|10857.1|10853.7|10818.1|10814.2|1691
1651842600000|2022-05-06 13:10:00|10832.3|10828.3|10832.2|10828.2|10852.6|10849|10819.4|10816.2|1385
1651842900000|2022-05-06 13:15:00|10832.9|10828.9|10817.2|10813.2|10843.2|10839.7|10802.1|10798.5|2058
1651843200000|2022-05-06 13:20:00|10817.6|10813.6|10864|10861.2|10875.1|10871.7|10817|10813|1654
1651843500000|2022-05-06 13:25:00|10863.7|10860.9|10902.1|10899.3|10902.1|10899.3|10857.8|10853.8|2256
1651843800000|2022-05-06 13:30:00|10901.4|10898.6|10901.4|10897.4|10912.2|10908.5|10884.3|10881.3|2284
1651844100000|2022-05-06 13:35:00|10900.6|10896.6|10865.4|10861.4|10900.6|10897.2|10851.8|10848.9|1994
1651844400000|2022-05-06 13:40:00|10865.8|10861.8|10813|10809|10865.8|10861.8|10805.1|10801.6|2462
1651844700000|2022-05-06 13:45:00|10812.2|10809.4|10809.8|10805.8|10819.8|10816.5|10770.6|10767|3497
1651845000000|2022-05-06 13:50:00|10809.4|10805.4|10798.7|10795.9|10820.3|10816.3|10790.2|10786.2|2022
1651845300000|2022-05-06 13:55:00|10801.4|10797.4|10772.9|10768.9|10815.2|10811.6|10760.7|10757.4|2399
1651845600000|2022-05-06 14:00:00|10773.2|10769.2|10768|10764|10784.5|10781.7|10740.3|10736.3|3775
1651845900000|2022-05-06 14:05:00|10768.5|10764.5|10804|10800|10811.3|10808.1|10768.5|10764.5|1965
1651846200000|2022-05-06 14:10:00|10802.9|10800.1|10816.4|10812.4|10819.9|10817|10778.2|10774.2|2640
1651846500000|2022-05-06 14:15:00|10817.4|10813.4|10835.9|10831.9|10841.9|10838.5|10805.2|10801.2|2102
1651846800000|2022-05-06 14:20:00|10834.9|10830.9|10831|10827|10854.9|10850.9|10824.8|10820.9|2122
1651847100000|2022-05-06 14:25:00|10828.9|10826.1|10852.2|10849.4|10869|10865.8|10826.6|10823.2|1782
1651847400000|2022-05-06 14:30:00|10851.6|10847.6|10859|10855|10882.8|10879.5|10848.2|10844.8|2321
1651847700000|2022-05-06 14:35:00|10858.7|10854.7|10860.6|10857.8|10873.4|10870.2|10852.5|10849.1|1280
1651848000000|2022-05-06 14:40:00|10860.9|10858.1|10913.5|10909.5|10923.9|10920|10860.9|10857.7|3007
1651848300000|2022-05-06 14:45:00|10913.1|10910.3|10931.2|10928.4|10950.6|10947.4|10912.4|10908.8|2225
1651848600000|2022-05-06 14:50:00|10932.2|10929.4|10953.9|10949.9|10954.4|10951.2|10924.8|10921.4|3457
1651848900000|2022-05-06 14:55:00|10952.8|10950|10952.8|10948.8|10973.9|10971|10940.1|10936.6|3145
1651849200000|2022-05-06 15:00:00|10952|10948|10977.9|10973.9|10990.6|10987.4|10949.7|10946.3|3089
1651849500000|2022-05-06 15:05:00|10977.5|10974.7|10945.4|10942.6|10980.2|10976.3|10937.4|10934.5|2666
1651849800000|2022-05-06 15:10:00|10946.2|10942.2|10990.5|10986.5|10994.6|10990.9|10929.7|10926.3|2353
1651850100000|2022-05-06 15:15:00|10990.2|10987.4|10990|10987.2|11011.4|11008.2|10987.4|10984.3|4645
1651850400000|2022-05-06 15:20:00|10991.1|10987.1|10988.7|10984.7|10998.5|10994.9|10969.9|10966.8|2501
1651850700000|2022-05-06 15:25:00|10988.3|10985.5|10985.4|10981.4|11002.1|10998.8|10977.9|10975|2312
1651851000000|2022-05-06 15:30:00|10983|10980.2|10966.9|10962.9|10987|10983.7|10946.1|10942.5|3374
1651851300000|2022-05-06 15:35:00|10967.2|10963.2|10932.9|10930.1|10972.6|10969|10931.2|10928|1559
1651851600000|2022-05-06 15:40:00|10933.2|10930.4|11001.3|10997.3|11013.7|11010.8|10930.9|10927.2|2679
1651851900000|2022-05-06 15:45:00|11000.7|10997.9|11008.5|11004.5|11021.2|11018|10987.9|10984.3|2042
1651852200000|2022-05-06 15:50:00|11006.7|11003.9|11000.1|10996.1|11014.8|11011.6|10988.7|10985.1|1577
1651852500000|2022-05-06 15:55:00|11001.1|10997.3|10976.9|10972.9|11004.4|11001.2|10966.6|10963.4|2075
1651852800000|2022-05-06 16:00:00|10976.6|10972.6|11013.7|11009.7|11016|11013.1|10963.3|10959.4|1728
1651853100000|2022-05-06 16:05:00|11012.6|11009.8|10985.7|10982.9|11015.7|11012.3|10981.3|10978.1|2482
1651853400000|2022-05-06 16:10:00|10986.1|10982.1|10977|10973|10987.3|10984.5|10958.5|10955.3|2045
1651853700000|2022-05-06 16:15:00|10977.6|10974.8|10988.5|10984.5|10997.7|10994.1|10970.5|10966.6|1411
1651854000000|2022-05-06 16:20:00|10988|10984|10962.2|10958.2|10989.7|10986.1|10958.4|10954.5|1888
1651854300000|2022-05-06 16:25:00|10961.8|10959|10963.5|10959.5|10973.9|10970.2|10958.4|10954.5|1374
1651854600000|2022-05-06 16:30:00|10963.1|10960.3|10961.5|10957.5|10972|10968.6|10948.4|10944.5|1171
1651854900000|2022-05-06 16:35:00|10962.4|10959.6|10930.7|10926.7|10968.5|10964.6|10927.6|10923.7|1773
1651855200000|2022-05-06 16:40:00|10929.6|10926.8|10946.6|10942.6|10952.4|10949|10925.6|10922.4|2016
1651855500000|2022-05-06 16:45:00|10947.1|10943.1|10934.9|10932.1|10954.8|10951.2|10919.8|10916.4|1439
1651855800000|2022-05-06 16:50:00|10936.6|10932.6|10960|10956|10972|10969.2|10933.9|10930.7|1568
1651856100000|2022-05-06 16:55:00|10961|10957|10951|10947|10963.4|10959.8|10928.8|10925.6|1535
1651856400000|2022-05-06 17:00:00|10951.7|10947.7|10982|10979.2|10993.3|10990.5|10945.7|10942.3|1526
1651856700000|2022-05-06 17:05:00|10982.3|10979.5|10985|10982.2|10987|10983.1|10961.7|10957.7|1244
1651857000000|2022-05-06 17:10:00|10985.1|10981.1|10915.2|10911.2|10995.1|10991.5|10912.1|10908.5|1609
1651857300000|2022-05-06 17:15:00|10915.1|10912.3|10896.8|10892.8|10922.2|10919.3|10884|10881.1|2244
1651857600000|2022-05-06 17:20:00|10896.1|10892.1|10884.7|10880.7|10904.1|10901.2|10882.2|10878.7|1274
1651857900000|2022-05-06 17:25:00|10884.3|10881.5|10888.1|10884.1|10891.6|10888.2|10864.6|10861.7|1726
1651858200000|2022-05-06 17:30:00|10886.9|10882.8|10911.1|10907.1|10911.4|10908.2|10878|10875.1|1298
1651858500000|2022-05-06 17:35:00|10910|10907.2|10901|10897|10924.5|10920.9|10891.9|10889.1|1432
1651858800000|2022-05-06 17:40:00|10900.2|10897.4|10890|10886|10907.7|10903.7|10888.2|10884.6|1001
1651859100000|2022-05-06 17:45:00|10888.1|10884.1|10870|10866|10912.7|10909.5|10859.5|10856.1|1640
1651859400000|2022-05-06 17:50:00|10870.9|10868.1|10860.5|10856.5|10883.5|10880.5|10858.1|10854.9|1447
1651859700000|2022-05-06 17:55:00|10860.2|10856.2|10864.8|10860.8|10868.8|10864.9|10838|10834.8|1756
1651860000000|2022-05-06 18:00:00|10864.3|10860.3|10858.3|10854.3|10885.2|10881.8|10850.2|10846.3|3147
1651860300000|2022-05-06 18:05:00|10859.1|10855.1|10842.2|10838.2|10859.6|10856.4|10837.2|10833.8|2174
1651860600000|2022-05-06 18:10:00|10842.1|10839.3|10839|10836.2|10863.2|10860|10830|10827.1|2163
1651860900000|2022-05-06 18:15:00|10839.8|10835.8|10868.8|10866|10868.9|10866|10814.4|10810.4|2671
1651861200000|2022-05-06 18:20:00|10869.2|10865.2|10880.3|10876.3|10885.6|10882.4|10856.6|10853.5|2641
1651861500000|2022-05-06 18:25:00|10878.5|10875.7|10902.3|10899.5|10906|10903.1|10855.7|10852.3|14374
1651861800000|2022-05-06 18:30:00|10903.4|10899.4|10892.1|10889.3|10917.3|10914.5|10889.8|10886.6|2515
1651862100000|2022-05-06 18:35:00|10892.9|10888.9|10902.5|10899.7|10903.3|10899.7|10890.1|10886.9|593
1651862400000|2022-05-06 18:40:00|10901.5|10898.7|10900.9|10896.9|10913.3|10910.1|10900.5|10896.9|579
1651862700000|2022-05-06 18:45:00|10900.1|10897.3|10910.9|10906.9|10913.8|10910.4|10898.1|10895.2|595
1651863000000|2022-05-06 18:50:00|10910.5|10907.7|10937.9|10935.1|10942|10938.8|10910.1|10906.3|929
1651863300000|2022-05-06 18:55:00|10938.9|10936.1|10941.8|10937.8|10959.7|10956.2|10937.9|10934|813
1651863600000|2022-05-06 19:00:00|10941.5|10937.5|10945.8|10943|10946.9|10943|10927.4|10924.5|622
1651863900000|2022-05-06 19:05:00|10945.6|10941.6|10937.1|10934.3|10951.9|10948.3|10935.8|10932.5|740
1651864200000|2022-05-06 19:10:00|10936.4|10933.6|10943.5|10939.5|10944.5|10940.6|10932.4|10929.2|300
1651864500000|2022-05-06 19:15:00|10942.2|10938.2|10948.8|10946|10951.2|10947.2|10940.4|10937.2|311
1651864800000|2022-05-06 19:20:00|10948.6|10944.6|10940.2|10936.2|10951.9|10948|10930.5|10926.5|726
1651865100000|2022-05-06 19:25:00|10940.8|10936.8|10941|10938.2|10942.8|10938.9|10925|10921.4|312
1651865400000|2022-05-06 19:30:00|10941.8|10937.8|10950.5|10947.7|10955.9|10952|10939.7|10935.8|712
1651865700000|2022-05-06 19:35:00|10950.9|10946.9|10967.2|10964.4|10971.6|10967.6|10948.5|10944.6|494
1651866000000|2022-05-06 19:40:00|10966.9|10964.1|10962.1|10958.1|10975|10971.4|10960.9|10956.9|343
1651866300000|2022-05-06 19:45:00|10962.6|10958.6|10964.1|10961.3|10972.7|10969.1|10957.6|10953.6|412
1651866600000|2022-05-06 19:50:00|10963.6|10959.6|10969.5|10966.7|10974|10970.1|10962.6|10958.6|553
1651866900000|2022-05-06 19:55:00|10968.7|10965.9|10964.5|10960.5|10969.6|10966|10956.5|10953.3|578
1651867200000|2022-05-06 20:00:00|10966|10962|10954.2|10950.2|10968.5|10964.9|10951.5|10947.5|342
1651867500000|2022-05-06 20:05:00|10953.4|10950.6|10960.9|10956.9|10962.2|10958.3|10950.1|10946.9|166
1651867800000|2022-05-06 20:10:00|10964.8|10962|10967.5|10963.5|10972.9|10969|10960.7|10957.8|281
1651868100000|2022-05-06 20:15:00|10967.8|10963.8|10965.5|10961.5|10967.8|10964.9|10962|10958.8|88
1651868400000|2022-05-06 20:20:00|10965.9|10961.9|10973.5|10969.5|10973.5|10969.6|10961.7|10958.5|139
1651868700000|2022-05-06 20:25:00|10973.3|10969.3|10965|10961|10973.5|10969.6|10957.9|10954.3|271
1651869000000|2022-05-06 20:30:00|10964.8|10960.8|10953.4|10949.4|10965.3|10961.3|10946.5|10943.6|207
1651869300000|2022-05-06 20:35:00|10952.9|10948.9|10935.7|10932.9|10952.9|10948.9|10935.4|10932.6|232
1651869600000|2022-05-06 20:40:00|10936.5|10932.5|10934.7|10930.7|10947.2|10944.3|10930.7|10927.3|284
1651869900000|2022-05-06 20:45:00|10935.3|10931.3|10953.7|10950.9|10953.8|10950.9|10929.8|10925.8|380
1651870200000|2022-05-06 20:50:00|10952.8|10949.7|10961.7|10957.7|10973.4|10970.2|10951.1|10947.1|271
1651870500000|2022-05-06 20:55:00|10961.6|10958.8|10970.9|10962.9|10971.6|10967.6|10957|10952.9|200
1652047200000|2022-05-08 22:00:00|10949.9|10945.9|10850|10846|10951.5|10946|10850|10846|1079
1652047500000|2022-05-08 22:05:00|10849.8|10847|10834.8|10830.8|10858.4|10852.9|10822.8|10816.7|596
1652047800000|2022-05-08 22:10:00|10835.8|10831.8|10860.5|10856.5|10868.2|10863|10835.8|10831.8|290
1652048100000|2022-05-08 22:15:00|10860.8|10856.8|10850.1|10846.1|10868.5|10864.9|10847.7|10844.1|144
1652048400000|2022-05-08 22:20:00|10849|10846.2|10853.1|10849.1|10855.6|10851.2|10844.4|10841.1|134
1652048700000|2022-05-08 22:25:00|10852.8|10848.8|10863.3|10859.3|10869.8|10864.8|10850.8|10846.6|152
1652049000000|2022-05-08 22:30:00|10863.4|10859.4|10844.1|10840.1|10866.6|10861.3|10840.7|10836.9|272
1652049300000|2022-05-08 22:35:00|10843.4|10839.4|10848.6|10844.6|10854.6|10850.1|10840.4|10835.9|111
1652049600000|2022-05-08 22:40:00|10847.6|10844.8|10845.6|10841.6|10861.2|10856.2|10841|10837.7|137
1652049900000|2022-05-08 22:45:00|10845.7|10841.7|10843.7|10839.7|10846.5|10841.7|10830.1|10826.1|423
1652050200000|2022-05-08 22:50:00|10842.6|10839.8|10827|10823|10842.6|10839.8|10817|10811.7|352
1652050500000|2022-05-08 22:55:00|10826.5|10822.5|10815|10811|10826.5|10822.5|10808.5|10804.5|252
1652050800000|2022-05-08 23:00:00|10815.5|10811.5|10800|10796|10816.5|10812.5|10792|10787.5|284
1652051100000|2022-05-08 23:05:00|10800.2|10796.2|10812|10808|10818|10814|10800|10795|150
1652051400000|2022-05-08 23:10:00|10812.8|10808.8|10812.5|10808.5|10814.5|10810.5|10807|10802.8|62
1652051700000|2022-05-08 23:15:00|10813.5|10809.5|10815.4|10807.4|10821|10817|10802|10796.8|122
1652052000000|2022-05-08 23:20:00|10815.1|10807.1|10802.1|10798.1|10815.1|10807.1|10795.1|10789.8|108
1652052300000|2022-05-08 23:25:00|10802.4|10798.4|10799.9|10795.9|10808.4|10802.9|10797.4|10792.1|85
1652052600000|2022-05-08 23:30:00|10800.4|10796.4|10801.9|10797.9|10808.2|10804.2|10785.9|10781.7|350
1652052900000|2022-05-08 23:35:00|10802.1|10798.1|10812|10808|10812.4|10808|10791.5|10786.1|141
1652053200000|2022-05-08 23:40:00|10812.2|10808.2|10808.4|10804.4|10817|10811|10800.9|10796.7|201
1652053500000|2022-05-08 23:45:00|10808|10804|10826.3|10822.3|10834.2|10830.2|10804|10800|234
1652053800000|2022-05-08 23:50:00|10826.5|10822.5|10828.3|10824.3|10839.2|10835.3|10825.5|10820.8|200
1652054100000|2022-05-08 23:55:00|10828.2|10824.2|10821.3|10817.3|10834.3|10829.3|10820.7|10817.1|81
1652054400000|2022-05-09 00:00:00|10821.8|10817.8|10795.8|10791.8|10827.8|10823.8|10794.7|10791.1|297
1652054700000|2022-05-09 00:05:00|10796.1|10792.1|10825.3|10821.3|10825.8|10821.8|10796.1|10792.1|159
1652055000000|2022-05-09 00:10:00|10825.1|10821.1|10825.8|10821.8|10836.6|10832.6|10818.9|10814.9|161
1652055300000|2022-05-09 00:15:00|10825.6|10821.6|10813.2|10809.2|10825.6|10821.6|10809.2|10805.2|78
1652055600000|2022-05-09 00:20:00|10813|10810.2|10829.2|10825.2|10831.7|10827.7|10812.7|10808.7|76
1652055900000|2022-05-09 00:25:00|10829.4|10825.4|10817.2|10813.2|10834.2|10830.2|10813.7|10809.7|127
1652056200000|2022-05-09 00:30:00|10817|10813|10824|10820|10832.4|10828.4|10816.3|10812.7|126
1652056500000|2022-05-09 00:35:00|10823.5|10819.5|10823.7|10819.7|10826.7|10822.7|10811.2|10808|135
1652056800000|2022-05-09 00:40:00|10825.7|10821.7|10812.7|10808.7|10826.2|10822.2|10808.6|10805.2|195
1652057100000|2022-05-09 00:45:00|10814.2|10810.2|10817.6|10813.6|10820|10816.7|10813.2|10809.2|67
1652057400000|2022-05-09 00:50:00|10816.9|10814.1|10812.6|10808.6|10822.6|10818.6|10810.6|10806.6|69
1652057700000|2022-05-09 00:55:00|10813.3|10809.3|10796.6|10792.6|10814.6|10810.6|10793.2|10789.3|241
1652058000000|2022-05-09 01:00:00|10795.6|10791.6|10741.6|10737.6|10797.6|10793.7|10733.8|10730.9|1423
1652058300000|2022-05-09 01:05:00|10741.7|10737.7|10717.2|10713.2|10754.9|10751.3|10715.5|10712.6|862
1652058600000|2022-05-09 01:10:00|10716.6|10712.6|10717.7|10713.7|10737.4|10733.4|10714.1|10710.9|571
1652058900000|2022-05-09 01:15:00|10718.2|10714.2|10719.2|10715.2|10732.7|10729.3|10698.9|10694.9|715
1652059200000|2022-05-09 01:20:00|10719.5|10715.5|10729.7|10725.7|10737.5|10733.5|10717|10713|397
1652059500000|2022-05-09 01:25:00|10729.2|10725.2|10735.3|10731.3|10743.2|10739.3|10718.3|10714.3|362
1652059800000|2022-05-09 01:30:00|10734.3|10730.3|10777.5|10773.5|10780.5|10776.5|10730.8|10726.8|657
1652060100000|2022-05-09 01:35:00|10776.5|10772.5|10787.8|10783.8|10795.5|10791.5|10771.4|10768.1|755
1652060400000|2022-05-09 01:40:00|10787.5|10783.5|10793.6|10789.6|10797.1|10793.1|10784.7|10781.1|263
1652060700000|2022-05-09 01:45:00|10792.8|10788.8|10819.1|10815.1|10826.4|10822.4|10790.8|10786.8|788
1652061000000|2022-05-09 01:50:00|10818|10815.2|10840.3|10837.5|10844.8|10841.2|10816.8|10812.8|604
1652061300000|2022-05-09 01:55:00|10840.7|10837.9|10838.3|10835.5|10855.7|10852.2|10828.4|10824.4|557
1652061600000|2022-05-09 02:00:00|10838.7|10834.7|10824.7|10820.7|10863.1|10859.2|10823|10819.4|587
1652061900000|2022-05-09 02:05:00|10824.6|10821.8|10826.7|10822.7|10842.4|10838.5|10819.3|10815.7|316
1652062200000|2022-05-09 02:10:00|10825.7|10821.7|10840.3|10836.3|10850.9|10846.9|10823.3|10820.3|404
1652062500000|2022-05-09 02:15:00|10839.2|10836.4|10824|10820|10844.5|10841.1|10815.3|10811.3|271
1652062800000|2022-05-09 02:20:00|10824.3|10820.3|10824.3|10820.3|10826.3|10822.4|10816.9|10813.3|137
1652063100000|2022-05-09 02:25:00|10824.2|10820.2|10816.3|10812.3|10824.3|10820.8|10812.9|10809.3|106
1652063400000|2022-05-09 02:30:00|10815.9|10813.1|10843.1|10839.1|10845.1|10841.1|10815.9|10812.6|351
1652063700000|2022-05-09 02:35:00|10843.6|10839.6|10831.6|10827.6|10848.1|10844.4|10828.6|10824.6|240
1652064000000|2022-05-09 02:40:00|10830.6|10826.6|10817.7|10813.7|10833.6|10829.7|10815.2|10811.2|237
1652064300000|2022-05-09 02:45:00|10818.2|10814.2|10853.2|10849.2|10855.6|10851.7|10818.2|10814.2|293
1652064600000|2022-05-09 02:50:00|10854.6|10850.6|10897.7|10893.7|10914.6|10910.7|10854.6|10850.6|1166
1652064900000|2022-05-09 02:55:00|10897.2|10893.2|10907.9|10903.9|10922.5|10918.5|10894.8|10891|711
1652065200000|2022-05-09 03:00:00|10908.2|10904.2|10914.2|10910.2|10930.5|10926.9|10900.4|10896.9|566
1652065500000|2022-05-09 03:05:00|10913.2|10909.2|10905.2|10901.2|10918.2|10914.2|10902.1|10898.2|329
1652065800000|2022-05-09 03:10:00|10906.2|10902.2|10923.5|10919.5|10937.1|10933.1|10896.7|10893.2|530
1652066100000|2022-05-09 03:15:00|10924.1|10920.1|10915.4|10912.6|10932.1|10928.3|10913.4|10910.1|273
1652066400000|2022-05-09 03:20:00|10916.1|10912.1|10926.1|10922.1|10938.5|10934.5|10907.6|10903.6|282
1652066700000|2022-05-09 03:25:00|10925.3|10922.5|10939.4|10935.4|10946.4|10942.5|10919.7|10916.4|392
1652067000000|2022-05-09 03:30:00|10938.7|10935.9|10918.4|10914.4|10939.1|10935.9|10916|10912.4|335
1652067300000|2022-05-09 03:35:00|10918.6|10914.6|10910.5|10907.7|10919.7|10915.8|10901.1|10897.1|378
1652067600000|2022-05-09 03:40:00|10910|10907.2|10896|10892|10910.4|10907.2|10892.4|10888.4|293
1652067900000|2022-05-09 03:45:00|10896.7|10892.7|10894|10890|10899.7|10895.8|10882.9|10880.1|310
1652068200000|2022-05-09 03:50:00|10892.9|10890.1|10886|10882|10897|10893.5|10883.9|10881|147
1652068500000|2022-05-09 03:55:00|10885.7|10881.7|10895|10891|10898.2|10895.4|10876.2|10873|255
1652068800000|2022-05-09 04:00:00|10895.3|10891.3|10888|10884|10896.7|10893.1|10886|10882|99
1652069100000|2022-05-09 04:05:00|10888.5|10884.5|10892.9|10890.1|10893|10890.1|10886.6|10882.6|59
1652069400000|2022-05-09 04:10:00|10893.3|10889.3|10887.4|10883.4|10897.9|10895|10885.8|10882.4|103
1652069700000|2022-05-09 04:15:00|10887.3|10883.3|10894.9|10890.9|10898.9|10894.9|10884.9|10880.9|78
1652070000000|2022-05-09 04:20:00|10893.8|10891|10901.9|10897.9|10903.8|10900.4|10893.8|10889.9|129
1652070300000|2022-05-09 04:25:00|10901.7|10897.7|10898.9|10894.9|10901.9|10897.9|10889.8|10885.9|140
1652070600000|2022-05-09 04:30:00|10898.8|10896|10889.9|10885.9|10899.9|10896|10888.1|10884.9|85
1652070900000|2022-05-09 04:35:00|10889.7|10885.7|10883.9|10879.9|10891.9|10888.3|10881.9|10877.9|119
1652071200000|2022-05-09 04:40:00|10884.9|10880.9|10890.8|10886.8|10893.5|10890.3|10875.3|10871.9|167
1652071500000|2022-05-09 04:45:00|10889.4|10886.6|10897.8|10893.8|10898.2|10894.6|10889.4|10885.8|114
1652071800000|2022-05-09 04:50:00|10897.5|10893.5|10881.8|10877.8|10897.5|10893.5|10878.8|10874.8|86
1652072100000|2022-05-09 04:55:00|10880.8|10876.8|10883.8|10879.8|10885.8|10881.9|10878|10874.6|134
1652072400000|2022-05-09 05:00:00|10883.4|10880.6|10883.7|10880.9|10889.9|10886.5|10881.8|10877.8|97
1652072700000|2022-05-09 05:05:00|10884.1|10880.1|10889.8|10885.8|10896.4|10892.9|10875.3|10871.8|200
1652073000000|2022-05-09 05:10:00|10890.1|10886.1|10905.1|10901.1|10910.7|10906.7|10886|10882.7|381
1652073300000|2022-05-09 05:15:00|10902.3|10899.5|10898.1|10894.1|10911.1|10907.8|10895|10892.1|135
1652073600000|2022-05-09 05:20:00|10898|10894|10887.7|10883.7|10898|10894.5|10882.7|10878.7|138
1652073900000|2022-05-09 05:25:00|10887.9|10883.9|10885.7|10881.7|10891.9|10887.9|10879.4|10875.4|99
1652074200000|2022-05-09 05:30:00|10886.7|10882.7|10919.7|10915.7|10919.7|10915.8|10877.6|10874.4|421
1652074500000|2022-05-09 05:35:00|10920.2|10916.2|10916|10912|10927.5|10924.1|10912.9|10909.3|371
1652074800000|2022-05-09 05:40:00|10917|10913|10896.5|10893.7|10917|10913|10890.5|10887|276
1652075100000|2022-05-09 05:45:00|10896.9|10894.1|10895.6|10891.6|10914.3|10911.1|10887.8|10883.8|342
1652075400000|2022-05-09 05:50:00|10895.9|10891.9|10851.5|10848.7|10898.4|10895|10850.5|10846.6|816
1652075700000|2022-05-09 05:55:00|10852.3|10848.3|10839.6|10835.6|10857.6|10854.7|10832.6|10828.6|426
1652076000000|2022-05-09 06:00:00|10839.3|10835.3|10819.6|10815.6|10855.9|10852.7|10818.8|10815.4|808
1652076300000|2022-05-09 06:05:00|10819.2|10815.2|10831.9|10827.9|10838.6|10834.6|10815.2|10811.2|364
1652076600000|2022-05-09 06:10:00|10831.7|10827.7|10841.9|10837.9|10845.9|10842.6|10822.8|10818.9|366
1652076900000|2022-05-09 06:15:00|10842.2|10838.2|10827.5|10823.5|10846.9|10844|10818.4|10814.5|379
1652077200000|2022-05-09 06:20:00|10826.4|10823.6|10837.5|10833.5|10838.5|10834.9|10822.1|10818.5|158
1652077500000|2022-05-09 06:25:00|10836.5|10832.5|10847.5|10843.5|10850.2|10846.6|10830.5|10826.5|228
1652077800000|2022-05-09 06:30:00|10848.5|10844.5|10846.5|10842.5|10857.5|10854.6|10840.4|10837|254
1652078100000|2022-05-09 06:35:00|10845.7|10842.9|10840.8|10836.8|10853.1|10850.2|10836.8|10832.8|271
1652078400000|2022-05-09 06:40:00|10840.1|10836.1|10824.1|10820.1|10842.1|10838.1|10808.4|10805|781
1652078700000|2022-05-09 06:45:00|10823.3|10820.5|10826.1|10822.1|10841.4|10838.5|10816.4|10813.1|315
1652079000000|2022-05-09 06:50:00|10825.9|10821.9|10825.1|10821.1|10827.1|10823.7|10814|10810.4|270
1652079300000|2022-05-09 06:55:00|10826.1|10822.1|10781.1|10777.1|10826.1|10822.1|10778.6|10774.7|684
1652079600000|2022-05-09 07:00:00|10781.2|10777.2|10776.6|10773.8|10794.1|10791.2|10773.3|10769.7|772
1652079900000|2022-05-09 07:05:00|10777.3|10774.5|10778.6|10775.8|10786.7|10782.8|10770.1|10766.1|469
1652080200000|2022-05-09 07:10:00|10778|10774|10783|10779|10791.7|10787.7|10777.6|10773.7|280
1652080500000|2022-05-09 07:15:00|10783.7|10779.7|10771.4|10767.4|10792.7|10789.1|10762.5|10758.5|601
1652080800000|2022-05-09 07:20:00|10771.3|10768.5|10746.9|10744.1|10775.4|10771.8|10740.2|10737|748
1652081100000|2022-05-09 07:25:00|10747.7|10743.7|10739|10735|10748.7|10745.1|10711.9|10709|1555
1652081400000|2022-05-09 07:30:00|10740|10736|10754|10750|10758|10754.1|10724.6|10721|672
1652081700000|2022-05-09 07:35:00|10752.9|10750.1|10741|10737|10755.7|10752.1|10731.6|10728|699
1652082000000|2022-05-09 07:40:00|10741.3|10737.3|10761.9|10759.1|10765|10762.1|10729.5|10726|948
1652082300000|2022-05-09 07:45:00|10762.3|10758.3|10798.4|10794.4|10811.6|10808|10757.9|10753.9|1112
1652082600000|2022-05-09 07:50:00|10797.9|10793.9|10787.9|10783.9|10801.3|10798|10779.9|10775.9|569
1652082900000|2022-05-09 07:55:00|10787.3|10783.3|10794.2|10790.2|10799.2|10796|10775|10771.2|463
1652083200000|2022-05-09 08:00:00|10793.6|10789.6|10767.6|10763.6|10794.9|10790.9|10758.8|10755.1|925
1652083500000|2022-05-09 08:05:00|10766.8|10764|10782.5|10778.5|10782.9|10779.6|10756.6|10752.6|589
1652083800000|2022-05-09 08:10:00|10783.5|10779.5|10826.9|10822.9|10828.5|10824.9|10777.4|10773.5|915
1652084100000|2022-05-09 08:15:00|10825.8|10823|10813.8|10809.8|10834.4|10830.4|10803.1|10799.3|784
1652084400000|2022-05-09 08:20:00|10812.8|10808.8|10808.5|10804.5|10826.8|10822.9|10803.7|10800.5|633
1652084700000|2022-05-09 08:25:00|10808.2|10804.2|10807.5|10803.5|10825.1|10821.6|10799.2|10795.2|1120
1652085000000|2022-05-09 08:30:00|10803.5|10799.5|10752.5|10748.5|10816.1|10812.1|10749.5|10745.5|1129
1652085300000|2022-05-09 08:35:00|10751.4|10748.6|10730.7|10727.9|10751.8|10748.6|10730.7|10727.5|908
1652085600000|2022-05-09 08:40:00|10731.4|10728.6|10742.4|10738.4|10745.4|10741.9|10717.8|10714.4|888
1652085900000|2022-05-09 08:45:00|10741.8|10737.8|10776.3|10773.5|10782.7|10778.8|10737.4|10733.4|730
1652086200000|2022-05-09 08:50:00|10776.6|10773.8|10774.7|10770.7|10782.1|10778.2|10764.3|10760.7|459
1652086500000|2022-05-09 08:55:00|10773.6|10770.8|10754.9|10750.9|10775.1|10771.8|10749.6|10746.2|480
1652086800000|2022-05-09 09:00:00|10755.4|10751.4|10750.9|10746.9|10762.7|10758.8|10745|10741|330
1652087100000|2022-05-09 09:05:00|10751|10747|10730.4|10726.4|10752|10748.5|10721.3|10717.4|760
1652087400000|2022-05-09 09:10:00|10730|10726|10749.7|10745.7|10750.7|10746.7|10723.9|10720.4|406
1652087700000|2022-05-09 09:15:00|10749.2|10746.4|10765|10761|10768.6|10764.6|10745.5|10742.3|542
1652088000000|2022-05-09 09:20:00|10764.6|10760.6|10734.6|10730.6|10774.3|10770.7|10730.9|10727.3|557
1652088300000|2022-05-09 09:25:00|10735.1|10731.1|10716.3|10712.3|10739.3|10735.4|10696.2|10692.3|1456
1652088600000|2022-05-09 09:30:00|10716.6|10712.6|10661|10657|10722.1|10718.7|10655.6|10651.6|2406
1652088900000|2022-05-09 09:35:00|10660.6|10656.6|10625.3|10621.3|10662.6|10659.1|10615.2|10611.3|2728
1652089200000|2022-05-09 09:40:00|10626.3|10622.3|10660.6|10656.6|10664.9|10661.4|10622.2|10618.3|1199
1652089500000|2022-05-09 09:45:00|10659.2|10656.4|10674.6|10670.6|10675.6|10671.7|10651.5|10648.3|530
1652089800000|2022-05-09 09:50:00|10672.8|10670|10677.6|10673.6|10685.6|10682.3|10663.5|10660.1|701
1652090100000|2022-05-09 09:55:00|10677.3|10673.3|10677.6|10673.6|10693.9|10689.9|10668.5|10664.6|565
1652090400000|2022-05-09 10:00:00|10675.8|10673|10670.8|10668|10700|10697.2|10669.2|10665.2|1016
1652090700000|2022-05-09 10:05:00|10671.2|10667.2|10651.8|10647.8|10676.5|10673.3|10646.7|10643.2|671
1652091000000|2022-05-09 10:10:00|10652|10648|10673.5|10669.5|10674.4|10670.5|10651.7|10647.8|710
1652091300000|2022-05-09 10:15:00|10672.8|10668.8|10689.1|10685.1|10697.1|10693.1|10669.3|10665.8|1244
1652091600000|2022-05-09 10:20:00|10688.6|10685.8|10637.1|10633.1|10691.4|10687.4|10635.6|10629.6|1076
1652091900000|2022-05-09 10:25:00|10636.3|10633.5|10637.4|10633.4|10651.1|10647.8|10631|10627.1|825
1652092200000|2022-05-09 10:30:00|10636.4|10632.4|10656.7|10652.7|10658.4|10654.4|10626.3|10622.4|1009
1652092500000|2022-05-09 10:35:00|10656.4|10652.4|10648.1|10644.1|10662.4|10658.4|10646.3|10642.7|397
1652092800000|2022-05-09 10:40:00|10647.4|10643.4|10640.4|10636.4|10650.4|10646.4|10627.1|10623.7|541
1652093100000|2022-05-09 10:45:00|10640|10636|10608.3|10604.3|10640.4|10636.5|10578.6|10575.4|2014
1652093400000|2022-05-09 10:50:00|10609|10605|10621.7|10617.7|10626.3|10622.3|10603.9|10600|679
1652093700000|2022-05-09 10:55:00|10622|10618|10616.9|10614.1|10636|10632.7|10616.3|10612.3|813
1652094000000|2022-05-09 11:00:00|10616.6|10613.8|10624.6|10620.6|10630.6|10627.4|10610.6|10607.3|703
1652094300000|2022-05-09 11:05:00|10624.3|10620.3|10609.2|10606.4|10632.6|10628.7|10606.5|10603.6|687
1652094600000|2022-05-09 11:10:00|10609.6|10605.6|10624.6|10620.6|10628.1|10624.1|10606.2|10602.3|652
1652094900000|2022-05-09 11:15:00|10624.7|10620.7|10629.6|10625.6|10640.6|10636.8|10624.7|10620.7|508
1652095200000|2022-05-09 11:20:00|10628.5|10625.7|10622.5|10618.5|10628.5|10625.7|10608.4|10604.4|523
1652095500000|2022-05-09 11:25:00|10622.1|10619.3|10608.5|10604.5|10625.2|10621.2|10605.4|10602.5|435
1652095800000|2022-05-09 11:30:00|10608.8|10604.8|10564.4|10561.6|10623.2|10619.9|10555.9|10551.9|1911
1652096100000|2022-05-09 11:35:00|10565.2|10561.2|10594.2|10590.2|10597.3|10591.8|10556.7|10552.9|1279
1652096400000|2022-05-09 11:40:00|10593.8|10589.8|10545.9|10541.9|10594.8|10590.8|10542.6|10539.2|1348
1652096700000|2022-05-09 11:45:00|10544.8|10542|10558.6|10554.6|10563.8|10560.3|10532.2|10528.8|1078
1652097000000|2022-05-09 11:50:00|10558.1|10554.1|10577.1|10573.1|10586.3|10582.3|10548.4|10544.5|988
1652097300000|2022-05-09 11:55:00|10577.3|10573.3|10577.8|10573.8|10585.6|10581.6|10567.9|10563.9|610
1652097600000|2022-05-09 12:00:00|10576.7|10573.9|10592.4|10588.4|10601.7|10597.8|10559|10555|1095
1652097900000|2022-05-09 12:05:00|10592.3|10589.5|10622|10618|10625|10621|10588.3|10584.4|1686
1652098200000|2022-05-09 12:10:00|10620.7|10616.7|10609.4|10605.4|10627.7|10624.5|10598.9|10594.9|805
1652098500000|2022-05-09 12:15:00|10609.5|10605.5|10638|10634|10641.7|10638.8|10600.4|10596.4|814
1652098800000|2022-05-09 12:20:00|10638.7|10634.7|10633.5|10629.5|10651.7|10648.8|10623.6|10620.7|1184
1652099100000|2022-05-09 12:25:00|10632.7|10628.7|10627.8|10623.8|10638.7|10634.7|10613.7|10609.7|733
1652099400000|2022-05-09 12:30:00|10627.6|10623.6|10633.2|10630.4|10644.5|10641.1|10613.9|10611.1|771
1652099700000|2022-05-09 12:35:00|10633|10629|10621.3|10617.3|10643.3|10640.1|10612.9|10610.1|932
1652100000000|2022-05-09 12:40:00|10623.8|10619.8|10624.6|10620.6|10633.3|10629.3|10612.8|10609.6|696
1652100300000|2022-05-09 12:45:00|10623.5|10620.7|10624.3|10620.3|10639.9|10635.9|10615.9|10612.3|914
1652100600000|2022-05-09 12:50:00|10624|10620|10657.6|10653.6|10658.7|10655.7|10613.9|10611.1|886
1652100900000|2022-05-09 12:55:00|10657.2|10653.2|10623.9|10619.9|10663.2|10659.2|10614.5|10611.1|1996
1652101200000|2022-05-09 13:00:00|10621.8|10619|10672.2|10668.2|10672.2|10669.3|10589.2|10585.3|3611
1652101500000|2022-05-09 13:05:00|10671.6|10667.6|10689.3|10685.3|10696.2|10692.7|10656.5|10653.6|2795
1652101800000|2022-05-09 13:10:00|10688.9|10684.9|10719.5|10716.7|10728.6|10724.7|10664.8|10661.3|2427
1652102100000|2022-05-09 13:15:00|10719.9|10715.9|10689.6|10685.6|10723.6|10719.7|10681.1|10678.2|1495
1652102400000|2022-05-09 13:20:00|10689.1|10686.3|10657.2|10653.2|10693.2|10689.3|10641.4|10637.6|1902
1652102700000|2022-05-09 13:25:00|10655.1|10652.3|10615.1|10612.3|10678.5|10675.6|10611|10607.5|2126
1652103000000|2022-05-09 13:30:00|10614.8|10612|10615.1|10611.1|10641.8|10638.9|10602.7|10598.9|2509
1652103300000|2022-05-09 13:35:00|10614.4|10611.6|10594.2|10590.2|10643.1|10639.9|10592.1|10588.5|2493
1652103600000|2022-05-09 13:40:00|10593.1|10590.3|10556.2|10552.2|10599.2|10595.3|10552.6|10549.5|2782
1652103900000|2022-05-09 13:45:00|10553.7|10550.9|10564.8|10560.8|10573.5|10569.5|10536|10532|3020
1652104200000|2022-05-09 13:50:00|10564.4|10560.4|10577|10574.2|10595.7|10591.9|10558.1|10554.1|2160
1652104500000|2022-05-09 13:55:00|10577.5|10573.5|10569.7|10566.9|10601.4|10598|10552|10548.8|2129
1652104800000|2022-05-09 14:00:00|10570.8|10566.8|10575.1|10571.1|10599.1|10595.5|10553.7|10550.1|2209
1652105100000|2022-05-09 14:05:00|10574.4|10570.4|10587.7|10583.7|10595|10591.1|10569.9|10566.4|1357
1652105400000|2022-05-09 14:10:00|10588|10584|10597.7|10593.7|10615|10611.8|10584.3|10580.7|3051
1652105700000|2022-05-09 14:15:00|10597.3|10594.5|10513.4|10509.4|10609.7|10606.1|10512.6|10509.1|3241
1652106000000|2022-05-09 14:20:00|10511.3|10507.3|10463.4|10459.4|10513.4|10509.4|10442|10438.7|5520
1652106300000|2022-05-09 14:25:00|10463.7|10459.7|10459.4|10455.4|10483|10479.5|10451.7|10447.7|2514
1652106600000|2022-05-09 14:30:00|10458.4|10454.4|10442.1|10438.1|10486.2|10482.8|10428.3|10425.1|3739
1652106900000|2022-05-09 14:35:00|10442.4|10438.4|10402.6|10399.8|10453|10449.5|10398.6|10395.4|3488
1652107200000|2022-05-09 14:40:00|10403.3|10400.5|10414.3|10411.5|10451.4|10447.8|10393.5|10390.1|4061
1652107500000|2022-05-09 14:45:00|10417.3|10414.5|10418.4|10414.4|10441.4|10437.8|10402.1|10398.1|2785
1652107800000|2022-05-09 14:50:00|10420.1|10416.1|10349.6|10346.8|10421.4|10418|10349.6|10346.4|4595
1652108100000|2022-05-09 14:55:00|10350.4|10346.4|10379.4|10375.4|10388.7|10384.8|10344.6|10341.4|2911
1652108400000|2022-05-09 15:00:00|10380.4|10376.4|10385.7|10381.7|10396|10393.1|10358|10354.8|2602
1652108700000|2022-05-09 15:05:00|10385.6|10382.8|10417.3|10413.3|10421.3|10417.4|10370.9|10367|2415
1652109000000|2022-05-09 15:10:00|10416.2|10413.4|10407.6|10403.6|10431.8|10428.4|10396.2|10392.6|2484
1652109300000|2022-05-09 15:15:00|10406.6|10402.6|10366.6|10362.6|10412.6|10409.4|10364|10360.6|2307
1652109600000|2022-05-09 15:20:00|10365.5|10362.7|10305.8|10303|10366|10363.2|10289|10285|4536
1652109900000|2022-05-09 15:25:00|10306.6|10302.6|10257.2|10253.2|10316.2|10313|10252.8|10249.5|3840
1652110200000|2022-05-09 15:30:00|10257.5|10253.5|10254.2|10250.2|10275.5|10272.6|10231.9|10227.9|4680
1652110500000|2022-05-09 15:35:00|10253.2|10249.2|10271.8|10267.8|10274.2|10270.6|10236.4|10232.8|3005
1652110800000|2022-05-09 15:40:00|10270.7|10267.9|10270.8|10266.8|10302.5|10298.5|10260.4|10256.5|2615
1652111100000|2022-05-09 15:45:00|10269.7|10266.9|10312.1|10308.1|10313.6|10310.2|10261.8|10257.8|2089
1652111400000|2022-05-09 15:50:00|10311.8|10307.8|10331.3|10328.5|10357.1|10353.8|10311.5|10307.5|3380
1652111700000|2022-05-09 15:55:00|10332.4|10328.4|10328.4|10324.4|10347.7|10344.9|10317|10314.1|1712
1652112000000|2022-05-09 16:00:00|10327.3|10324.5|10309.7|10305.7|10332.1|10329.2|10295|10291.4|1759
1652112300000|2022-05-09 16:05:00|10310.1|10306.1|10320.8|10316.8|10342.1|10339.2|10306|10302.7|2499
1652112600000|2022-05-09 16:10:00|10320.4|10316.4|10350.7|10346.7|10362.1|10358.8|10318.8|10314.8|2275
1652112900000|2022-05-09 16:15:00|10350.3|10347.5|10357.4|10353.4|10381.9|10379.1|10349|10345.4|2259
1652113200000|2022-05-09 16:20:00|10355.7|10351.7|10374.6|10370.6|10378.7|10375.4|10344.6|10341.8|2658
1652113500000|2022-05-09 16:25:00|10374.1|10371.3|10358.6|10354.6|10383.9|10380.2|10341.2|10337.7|1508
1652113800000|2022-05-09 16:30:00|10357.9|10355.1|10367.9|10363.9|10376.9|10373.5|10342.2|10339|1788
1652114100000|2022-05-09 16:35:00|10366.8|10364|10325|10321|10367.9|10364|10320.8|10317.3|1491
1652114400000|2022-05-09 16:40:00|10324.2|10321.4|10308.3|10304.3|10335|10331|10304.9|10301.9|1654
1652114700000|2022-05-09 16:45:00|10309.6|10305.6|10297.2|10293.2|10343.6|10339.6|10291.8|10289|1471
1652115000000|2022-05-09 16:50:00|10297.1|10294.3|10265.5|10262.7|10300.2|10296.7|10262.5|10258.6|1593
1652115300000|2022-05-09 16:55:00|10265.8|10263|10262.2|10258.2|10273.2|10269.3|10253.8|10250.6|1491
1652115600000|2022-05-09 17:00:00|10261.9|10257.9|10267.2|10263.2|10282.1|10279.3|10258.1|10254.9|1366
1652115900000|2022-05-09 17:05:00|10266.4|10263.6|10247.1|10244.3|10287.5|10284.6|10245.1|10241.5|1787
1652116200000|2022-05-09 17:10:00|10247.8|10243.8|10231.9|10227.9|10248.5|10245.3|10216.8|10212.9|2584
1652116500000|2022-05-09 17:15:00|10231.5|10227.5|10255.1|10252.3|10268.3|10264.9|10230.4|10227|1412
1652116800000|2022-05-09 17:20:00|10254.7|10251.9|10246.2|10242.2|10275.2|10271.9|10243.1|10240.3|1905
1652117100000|2022-05-09 17:25:00|10247.2|10243.2|10231.2|10227.2|10264.2|10261.3|10229.1|10226.2|1648
1652117400000|2022-05-09 17:30:00|10230.7|10227.9|10231.4|10228.6|10253.5|10249.6|10227.1|10224.2|1476
1652117700000|2022-05-09 17:35:00|10231.7|10228.9|10195.2|10191.2|10235.5|10231.6|10183.1|10179.8|3625
1652118000000|2022-05-09 17:40:00|10194.4|10191.6|10216.8|10212.8|10231.3|10227.9|10190.2|10186.2|2519
1652118300000|2022-05-09 17:45:00|10215.8|10211.8|10197.8|10193.8|10224.5|10220.9|10185|10181.5|2069
1652118600000|2022-05-09 17:50:00|10198.1|10194.1|10187.8|10183.8|10206.5|10202.6|10172.7|10169.8|1813
1652118900000|2022-05-09 17:55:00|10187.7|10184.9|10210.5|10206.5|10222.4|10218.9|10182.4|10179.5|1815
1652119200000|2022-05-09 18:00:00|10209.8|10205.8|10201.5|10197.5|10237.8|10233.9|10194|10190.5|2073
1652119500000|2022-05-09 18:05:00|10199.1|10195.1|10192.8|10188.8|10213.5|10209.5|10182.8|10179.3|3288
1652119800000|2022-05-09 18:10:00|10192.1|10189.3|10171.4|10168.6|10192.5|10189.3|10155.4|10152|3337
1652120100000|2022-05-09 18:15:00|10172.2|10168.2|10176|10173.2|10206.1|10202.7|10164.4|10161|3599
1652120400000|2022-05-09 18:20:00|10177.1|10173.1|10205|10201|10212.6|10209.4|10162.7|10159.4|4082
1652120700000|2022-05-09 18:25:00|10204.6|10201.8|10215.7|10211.7|10232.8|10229.8|10183.1|10179.7|17089
1652121000000|2022-05-09 18:30:00|10216.1|10212.1|10239.4|10235.4|10262.4|10259.5|10215.3|10211.7|3399
1652121300000|2022-05-09 18:35:00|10239|10235|10227.1|10223.1|10239.4|10235.5|10211.6|10207.7|1269
1652121600000|2022-05-09 18:40:00|10226.7|10222.7|10191.4|10187.4|10231|10228.2|10189.6|10185.7|1136
1652121900000|2022-05-09 18:45:00|10190.9|10188.1|10174|10170|10198|10194.1|10172.7|10168.7|1124
1652122200000|2022-05-09 18:50:00|10173.7|10169.7|10179.6|10175.6|10187.3|10183.7|10157.9|10154.7|1696
1652122500000|2022-05-09 18:55:00|10179.2|10176.4|10186.3|10182.3|10198.3|10194.3|10176.2|10172.3|563
1652122800000|2022-05-09 19:00:00|10186|10182|10169.5|10166.7|10190.6|10186.6|10167.5|10163.6|862
1652123100000|2022-05-09 19:05:00|10168.8|10166|10195.5|10191.5|10201.5|10197.6|10161.5|10158.2|940
1652123400000|2022-05-09 19:10:00|10196.2|10192.2|10209.2|10205.2|10211.2|10208.3|10190.4|10187.5|770
1652123700000|2022-05-09 19:15:00|10209.5|10205.5|10197.8|10193.8|10211.2|10207.3|10190.7|10187.5|660
1652124000000|2022-05-09 19:20:00|10196.5|10192.5|10167.7|10164.9|10196.5|10192.6|10166.4|10162.4|809
1652124300000|2022-05-09 19:25:00|10168.4|10164.4|10153.8|10149.8|10172.4|10169.5|10145.4|10141.8|985
1652124600000|2022-05-09 19:30:00|10154.1|10150.1|10138.1|10134.1|10157.7|10154.9|10135.4|10131.8|718
1652124900000|2022-05-09 19:35:00|10138.7|10135.9|10146|10143.2|10148.3|10144.9|10132.3|10129.4|536
1652125200000|2022-05-09 19:40:00|10146.4|10142.4|10132.2|10128.2|10149.1|10145.9|10123.2|10119.2|918
1652125500000|2022-05-09 19:45:00|10131.4|10128.6|10144.1|10140.1|10153.5|10150.2|10123.9|10120.5|742
1652125800000|2022-05-09 19:50:00|10143.7|10140.9|10143.1|10139.1|10149.1|10145.1|10133|10129.5|673
1652126100000|2022-05-09 19:55:00|10143|10140.2|10145.3|10141.3|10155.4|10152.5|10139.7|10136.5|445
1652126400000|2022-05-09 20:00:00|10145.1|10141.1|10174.6|10171.8|10176.1|10172.8|10135|10131.5|625
1652126700000|2022-05-09 20:05:00|10176.7|10172.7|10185|10181|10185.4|10181.8|10173.3|10169.7|451
1652127000000|2022-05-09 20:10:00|10183.9|10181.1|10180.3|10176.3|10189|10185.1|10176.4|10172.4|319
1652127300000|2022-05-09 20:15:00|10180.7|10176.7|10158.4|10154.4|10182.7|10178.7|10157.6|10154.4|155
1652127600000|2022-05-09 20:20:00|10157.7|10153.7|10151.5|10148.7|10166.3|10163.1|10150.5|10147|133
1652127900000|2022-05-09 20:25:00|10151.6|10147.6|10145.8|10143|10156.9|10153.4|10145.8|10142.9|192
1652128200000|2022-05-09 20:30:00|10146.9|10144.1|10143.9|10139.9|10150.9|10147|10139.9|10135.9|223
1652128500000|2022-05-09 20:35:00|10143.5|10140.7|10135.9|10131.9|10146.2|10143.4|10132.8|10129.6|160
1652128800000|2022-05-09 20:40:00|10135.8|10133|10144.2|10140.2|10146.4|10143|10134.8|10131.2|127
1652129100000|2022-05-09 20:45:00|10144.4|10140.4|10140.9|10136.9|10150.5|10146.5|10138.8|10135.6|190
1652129400000|2022-05-09 20:50:00|10141.5|10137.5|10143.8|10141|10152.9|10149|10138.4|10134.7|243
1652129700000|2022-05-09 20:55:00|10143.4|10140.6|10142.5|10138.5|10148.2|10144.6|10136.4|10133.6|117
1652133600000|2022-05-09 22:00:00|10215.1|10207.1|10207.4|10199.4|10243.2|10235.2|10160.6|10155.2|497
1652133900000|2022-05-09 22:05:00|10206|10198|10224.5|10216.5|10228.8|10220.8|10187.8|10183|148
1652134200000|2022-05-09 22:10:00|10224.6|10216.6|10217.4|10209.4|10227.3|10221.7|10203.5|10195.8|78
1652134500000|2022-05-09 22:15:00|10218.4|10210.4|10214.8|10206.8|10221.3|10213.3|10211.3|10204.8|57
1652134800000|2022-05-09 22:20:00|10214.9|10206.9|10204.5|10196.5|10215.7|10207.7|10193.6|10186.2|145
1652135100000|2022-05-09 22:25:00|10204.2|10196.2|10204.6|10196.6|10204.8|10199|10191.9|10185.5|143
1652135400000|2022-05-09 22:30:00|10202.5|10199.7|10197|10189|10211.1|10203.6|10194.5|10188|258
1652135700000|2022-05-09 22:35:00|10197.7|10189.7|10205.1|10197.1|10206.2|10201.3|10196.4|10189.7|79
1652136000000|2022-05-09 22:40:00|10204.5|10196.5|10194.9|10186.9|10204.5|10197.4|10190.8|10185.9|45
1652136300000|2022-05-09 22:45:00|10195.3|10187.3|10199.8|10191.8|10201.3|10195.9|10190.5|10184.9|79
1652136600000|2022-05-09 22:50:00|10200.2|10192.2|10183|10175|10201.3|10193.3|10181.4|10174.4|89
1652136900000|2022-05-09 22:55:00|10182.9|10174.9|10176.4|10168.4|10183.9|10178.6|10169.4|10161.4|86
1652137200000|2022-05-09 23:00:00|10176.2|10168.2|10172.8|10164.8|10183.9|10176.6|10171.5|10164.7|45
1652137500000|2022-05-09 23:05:00|10169.7|10166.9|10163|10155|10172.8|10167.3|10151.7|10146.3|138
1652137800000|2022-05-09 23:10:00|10162.7|10154.7|10161.3|10153.3|10167.3|10159.3|10153.4|10147.5|116
1652138100000|2022-05-09 23:15:00|10157.7|10154.9|10174.6|10166.6|10176.7|10170.5|10156.8|10151.3|157
1652138400000|2022-05-09 23:20:00|10174.2|10166.2|10174.7|10166.7|10176.1|10169.2|10166.6|10158.6|90
1652138700000|2022-05-09 23:25:00|10171.7|10168.9|10181.4|10173.4|10194.9|10190.5|10171.7|10165.7|308
1652139000000|2022-05-09 23:30:00|10179.2|10176.4|10171.5|10163.5|10184.9|10179.2|10159.6|10153.2|110
1652139300000|2022-05-09 23:35:00|10171.6|10163.6|10178.7|10170.7|10179.2|10171.5|10171.2|10163.6|39
1652139600000|2022-05-09 23:40:00|10176.8|10168.8|10185.6|10177.6|10186.1|10180.4|10172.2|10165.3|66
1652139900000|2022-05-09 23:45:00|10182.9|10180.1|10180.4|10172.4|10192.6|10184.6|10179.5|10172.4|101
1652140200000|2022-05-09 23:50:00|10181.3|10173.3|10183.1|10175.1|10192.6|10184.6|10180.1|10172.4|104
1652140500000|2022-05-09 23:55:00|10182.9|10174.9|10184.9|10176.9|10196.2|10188.2|10181.6|10173.6|63
1652140800000|2022-05-10 00:00:00|10184.6|10176.6|10173.7|10165.7|10189.6|10182.1|10164.8|10158.1|400
1652141100000|2022-05-10 00:05:00|10173.2|10165.2|10190.7|10182.7|10200.1|10195|10167.1|10161.7|269
1652141400000|2022-05-10 00:10:00|10190|10182|10180.4|10172.4|10192.4|10184.4|10175.1|10168.7|156
1652141700000|2022-05-10 00:15:00|10179.9|10171.9|10139.4|10131.4|10181.2|10174.6|10130.1|10124.9|475
1652142000000|2022-05-10 00:20:00|10138.4|10130.4|10117.9|10109.9|10139.3|10133.1|10102.2|10096.1|700
1652142300000|2022-05-10 00:25:00|10118.2|10110.2|10140.4|10132.4|10141.1|10136.7|10114.8|10108.9|394
1652142600000|2022-05-10 00:30:00|10140.9|10132.9|10167.9|10159.9|10170.7|10164.3|10138.4|10131.6|426
1652142900000|2022-05-10 00:35:00|10167.5|10159.5|10180.1|10172.1|10186.1|10178.2|10163.4|10155.4|214
1652143200000|2022-05-10 00:40:00|10177|10174.2|10178|10170|10185.6|10178.6|10163.4|10157|867
1652143500000|2022-05-10 00:45:00|10178.5|10170.5|10158.4|10150.4|10182|10176.8|10155.1|10149.2|435
1652143800000|2022-05-10 00:50:00|10157.7|10149.7|10160|10152|10171.7|10165.3|10156.7|10148.7|159
1652144100000|2022-05-10 00:55:00|10157.7|10154.9|10147.5|10139.5|10167.5|10159.5|10144.4|10138.5|181
1652144400000|2022-05-10 01:00:00|10148.2|10140.2|10102.5|10094.5|10149.3|10143.2|10090.4|10084.5|957
1652144700000|2022-05-10 01:05:00|10102.2|10094.2|10055.5|10047.5|10103.5|10097.2|10033.7|10028.5|1583
1652145000000|2022-05-10 01:10:00|10055.3|10047.3|10046.9|10038.9|10059.4|10052.6|10030.1|10024.8|823
1652145300000|2022-05-10 01:15:00|10047.1|10039.1|10027.6|10024.8|10053.9|10045.9|10026|10019.8|752
1652145600000|2022-05-10 01:20:00|10028.3|10025.5|10044.7|10036.7|10055|10049.5|10027.6|10022.6|425
1652145900000|2022-05-10 01:25:00|10045.7|10037.7|9998.4|9990.4|10046.7|10039.5|9993.3|9988.1|1245
1652146200000|2022-05-10 01:30:00|10000.4|9992.4|10005|9997|10016.7|10010.5|9988.3|9982.9|792
1652146500000|2022-05-10 01:35:00|10004.5|9996.5|9974.7|9966.7|10007|10000.8|9963|9956.1|1063
1652146800000|2022-05-10 01:40:00|9975.4|9967.4|9973.3|9965.3|9979|9972.8|9952.3|9946.4|800
1652147100000|2022-05-10 01:45:00|9974|9966|9990|9982|10012|10006.4|9970.3|9963.7|1026
1652147400000|2022-05-10 01:50:00|9988|9980|10018.8|10010.8|10026.3|10019.4|9978.6|9972|622
1652147700000|2022-05-10 01:55:00|10019.5|10011.5|10027.3|10019.3|10037.6|10032.1|10008.5|10002.3|636
1652148000000|2022-05-10 02:00:00|10028.3|10020.3|10058.3|10050.3|10058.4|10053|10024.8|10018.6|539
1652148300000|2022-05-10 02:05:00|10057|10049|10072.2|10064.2|10073.6|10068|10049.8|10043.9|373
1652148600000|2022-05-10 02:10:00|10072.6|10064.6|10085.8|10077.8|10102.4|10094.4|10070.8|10064.6|701
1652148900000|2022-05-10 02:15:00|10085.5|10077.5|10083.5|10075.5|10095.8|10090.3|10080.1|10074.2|231
1652149200000|2022-05-10 02:20:00|10084.5|10076.5|10092.5|10084.5|10102.2|10095.9|10082.4|10074.5|367
1652149500000|2022-05-10 02:25:00|10091.5|10083.5|10117.5|10109.5|10118.5|10112.6|10089.4|10082.5|398
1652149800000|2022-05-10 02:30:00|10118.5|10110.5|10091.5|10083.5|10136.5|10130.9|10084.2|10078.5|854
1652150100000|2022-05-10 02:35:00|10091|10083|10095.1|10092.3|10105.8|10097.8|10079.1|10072.2|422
1652150400000|2022-05-10 02:40:00|10097.8|10089.8|10059.9|10051.9|10101.2|10095.9|10046.1|10038.9|688
1652150700000|2022-05-10 02:45:00|10059.5|10051.5|10035.1|10027.1|10061.9|10055|10024.7|10018.8|503
1652151000000|2022-05-10 02:50:00|10034.8|10026.8|10026.8|10018.8|10052.8|10047.2|10020.1|10014.2|483
1652151300000|2022-05-10 02:55:00|10027|10019|10040.6|10032.6|10053.8|10047.3|10026.8|10018.8|338
1652151600000|2022-05-10 03:00:00|10041|10033|10052.2|10044.2|10052.9|10046.9|10028.4|10022.8|303
1652151900000|2022-05-10 03:05:00|10049.1|10046.3|10078.8|10070.8|10086.1|10079.2|10045.1|10039.2|398
1652152200000|2022-05-10 03:10:00|10078.4|10070.4|10055.8|10047.8|10080.6|10073.5|10052.3|10046.3|316
1652152500000|2022-05-10 03:15:00|10055.6|10047.6|10045.5|10037.5|10055.8|10049.2|10035|10029.4|273
1652152800000|2022-05-10 03:20:00|10045.4|10037.4|10016.7|10008.7|10051.8|10045.2|10010.6|10005.7|343
1652153100000|2022-05-10 03:25:00|10017|10009|10016|10008|10024.4|10017.8|10005|9998.9|363
1652153400000|2022-05-10 03:30:00|10011.9|10009.1|10022|10014|10028|10021.1|10010.3|10004.4|140
1652153700000|2022-05-10 03:35:00|10023.7|10015.7|10041.3|10033.3|10042|10035.4|10021.9|10015.7|137
1652154000000|2022-05-10 03:40:00|10041.5|10033.5|10040|10032|10047.1|10041.7|10035.9|10030|138
1652154300000|2022-05-10 03:45:00|10039.6|10031.6|10045.3|10037.3|10049|10043.4|10036.2|10030|94
1652154600000|2022-05-10 03:50:00|10042.9|10040.1|10063.9|10055.9|10068.9|10062.4|10039.5|10033|232
1652154900000|2022-05-10 03:55:00|10061.2|10058.4|10079.9|10071.9|10086.6|10080|10054.5|10048.9|397
1652155200000|2022-05-10 04:00:00|10079.2|10071.2|10082.9|10074.9|10095.6|10089|10071.5|10065.9|293
1652155500000|2022-05-10 04:05:00|10080.2|10077.4|10076.9|10068.9|10093.4|10086.7|10073.1|10067.9|215
1652155800000|2022-05-10 04:10:00|10076.2|10068.2|10071.9|10063.9|10082.9|10076|10066.8|10061.7|116
1652156100000|2022-05-10 04:15:00|10069.1|10066.3|10087.9|10079.9|10093.1|10086.6|10069.1|10063.9|229
1652156400000|2022-05-10 04:20:00|10090.2|10082.2|10085.2|10077.2|10096.9|10090.3|10081.4|10075.8|124
1652156700000|2022-05-10 04:25:00|10080.8|10072.8|10086.3|10078.3|10087.8|10082.3|10076.7|10069.8|79
1652157000000|2022-05-10 04:30:00|10088.8|10080.8|10098.8|10090.8|10100.8|10094.3|10078.7|10072.8|197
1652157300000|2022-05-10 04:35:00|10098.5|10090.5|10096.8|10088.8|10102.8|10097.3|10091.4|10085.2|108
1652157600000|2022-05-10 04:40:00|10093.7|10090.9|10095.8|10087.8|10097.8|10092.2|10086.3|10080.8|76
1652157900000|2022-05-10 04:45:00|10095.6|10087.6|10089.5|10081.5|10102.1|10095.6|10087.4|10081.5|75
1652158200000|2022-05-10 04:50:00|10090|10082|10099|10091|10102|10095.2|10086.3|10080.5|199
1652158500000|2022-05-10 04:55:00|10096.6|10093.8|10097.4|10089.4|10105|10099.5|10094.3|10088|114
1652158800000|2022-05-10 05:00:00|10095.3|10092.5|10117|10109|10127.4|10121.5|10095.3|10089.9|318
1652159100000|2022-05-10 05:05:00|10114.9|10112.1|10127|10119|10130.6|10124.7|10106.6|10100.4|165
1652159400000|2022-05-10 05:10:00|10124.8|10122|10148.6|10140.6|10149|10143.4|10122.9|10117|330
1652159700000|2022-05-10 05:15:00|10146.2|10143.4|10164.3|10156.3|10164.3|10158.4|10146.2|10141|441
1652160000000|2022-05-10 05:20:00|10161.2|10158.4|10168.2|10160.2|10177.2|10171.3|10148.9|10143|563
1652160300000|2022-05-10 05:25:00|10167.9|10159.9|10159.9|10151.9|10176.9|10171.3|10156.8|10150.9|356
1652160600000|2022-05-10 05:30:00|10157.5|10154.7|10149.2|10141.2|10163.2|10157.4|10124.2|10118.8|836
1652160900000|2022-05-10 05:35:00|10146.5|10143.7|10121.5|10113.5|10148.6|10143.7|10115.8|10110.2|373
1652161200000|2022-05-10 05:40:00|10118.8|10116|10109|10101|10131.2|10125.6|10099.1|10093.6|412
1652161500000|2022-05-10 05:45:00|10109.2|10101.2|10101|10098.2|10117.5|10112|10097.1|10091.7|361
1652161800000|2022-05-10 05:50:00|10102.1|10099.3|10109.9|10101.9|10129.5|10123.7|10102.1|10096.3|281
1652162100000|2022-05-10 05:55:00|10109.4|10101.4|10076.5|10068.5|10111.3|10103.3|10069.4|10063.8|399
1652162400000|2022-05-10 06:00:00|10077.8|10069.8|10104.1|10096.1|10108.1|10101|10076.4|10068.5|357
1652162700000|2022-05-10 06:05:00|10103.1|10095.1|10091.4|10083.4|10122.1|10116.1|10086.6|10080.9|410
1652163000000|2022-05-10 06:10:00|10090.4|10082.4|10130|10122|10137.4|10131.8|10088.3|10080.9|493
1652163300000|2022-05-10 06:15:00|10130.4|10122.4|10150.6|10142.6|10155|10149.5|10123.3|10117.4|540
1652163600000|2022-05-10 06:20:00|10147.9|10145.1|10141.6|10133.6|10154.7|10149.7|10135.5|10129.1|337
1652163900000|2022-05-10 06:25:00|10137.5|10134.7|10139.3|10131.3|10144.6|10139.2|10120.2|10114.5|346
1652164200000|2022-05-10 06:30:00|10136.9|10134.1|10130.3|10122.3|10147.3|10142.4|10117.3|10111.3|310
1652164500000|2022-05-10 06:35:00|10130.6|10122.6|10126|10118|10139.3|10133|10119.3|10112|260
1652164800000|2022-05-10 06:40:00|10125|10117|10142.7|10134.7|10144.7|10138.8|10109.6|10104.1|432
1652165100000|2022-05-10 06:45:00|10142.6|10134.6|10162.8|10154.8|10175|10169.1|10142.6|10134.6|696
1652165400000|2022-05-10 06:50:00|10163.3|10155.3|10176|10168|10180.2|10175.7|10148.6|10142.3|527
1652165700000|2022-05-10 06:55:00|10175|10167|10159.2|10151.2|10183.7|10178.3|10156.2|10150.6|429
1652166000000|2022-05-10 07:00:00|10156.8|10154|10172.2|10164.2|10182.9|10177.3|10156.6|10151.2|710
1652166300000|2022-05-10 07:05:00|10173.2|10165.2|10184.5|10176.5|10206.5|10200.9|10167.8|10162.2|740
1652166600000|2022-05-10 07:10:00|10182|10179.2|10188.8|10180.8|10200.5|10194.6|10171.1|10165.2|464
1652166900000|2022-05-10 07:15:00|10186.7|10183.9|10172.1|10169.3|10195.5|10187.5|10165.9|10160.2|449
1652167200000|2022-05-10 07:20:00|10173.9|10165.9|10209.5|10201.5|10213.1|10207.2|10170.1|10165|729
1652167500000|2022-05-10 07:25:00|10209.6|10201.6|10219.1|10211.1|10231.9|10225.2|10199|10192.9|1024
1652167800000|2022-05-10 07:30:00|10216.7|10213.9|10190.5|10182.5|10229.5|10224.2|10187.3|10179.3|848
1652168100000|2022-05-10 07:35:00|10189.4|10186.6|10214.1|10211.3|10219.8|10213.9|10188.4|10183.2|476
1652168400000|2022-05-10 07:40:00|10214.7|10211.9|10252.7|10244.7|10255.4|10249.5|10213.7|10207.8|1058
1652168700000|2022-05-10 07:45:00|10252.4|10244.4|10242.8|10234.8|10263.8|10256.9|10238.7|10233.8|661
1652169000000|2022-05-10 07:50:00|10242.6|10234.6|10237.8|10229.8|10265.1|10259.5|10234.7|10228.6|763
1652169300000|2022-05-10 07:55:00|10238.8|10230.8|10259.5|10251.5|10261.5|10255.9|10231.4|10226.1|870
1652169600000|2022-05-10 08:00:00|10261.7|10253.7|10251.4|10243.4|10289.4|10283.8|10248|10242.4|1700
1652169900000|2022-05-10 08:05:00|10251.3|10243.3|10266.4|10258.4|10266.4|10260.9|10238.7|10233.4|672
1652170200000|2022-05-10 08:10:00|10264|10261.2|10258.1|10250.1|10266.4|10261.2|10246.1|10240.5|534
1652170500000|2022-05-10 08:15:00|10258.4|10250.4|10277|10269|10286|10280.1|10250|10244.1|799
1652170800000|2022-05-10 08:20:00|10277.3|10269.3|10289.9|10287.1|10310.6|10305.7|10273.2|10268|880
1652171100000|2022-05-10 08:25:00|10292.6|10284.6|10311.9|10303.9|10318.6|10313.3|10281.8|10276.4|1118
1652171400000|2022-05-10 08:30:00|10311.7|10303.7|10305.6|10297.6|10319.6|10315|10298.2|10292.6|1244
1652171700000|2022-05-10 08:35:00|10303.5|10300.7|10275|10267|10307.6|10302.1|10268.2|10262.3|867
1652172000000|2022-05-10 08:40:00|10272.2|10269.4|10268.6|10260.6|10278.3|10273.1|10256.2|10250|785
1652172300000|2022-05-10 08:45:00|10268.2|10260.2|10282.9|10274.9|10290.6|10283.3|10261.5|10255.6|520
1652172600000|2022-05-10 08:50:00|10282.3|10274.3|10278.3|10270.3|10301.6|10295.7|10275|10269.6|698
1652172900000|2022-05-10 08:55:00|10276.2|10273.4|10279.3|10271.3|10290.6|10284.3|10275.7|10270.3|395
1652173200000|2022-05-10 09:00:00|10280.1|10272.1|10240|10232|10294.6|10287.9|10230.6|10225.2|1048
1652173500000|2022-05-10 09:05:00|10240.3|10232.3|10203.3|10195.3|10242.3|10235.7|10195.2|10187.7|1021
1652173800000|2022-05-10 09:10:00|10203.7|10195.7|10160.4|10152.4|10206.7|10199.8|10155.9|10150.4|1050
1652174100000|2022-05-10 09:15:00|10158.2|10155.4|10183|10175|10191.6|10186.1|10149|10143.4|1085
1652174400000|2022-05-10 09:20:00|10180.3|10177.5|10142.8|10134.8|10187.6|10182.1|10137.2|10131.8|666
1652174700000|2022-05-10 09:25:00|10140.3|10137.5|10112|10104|10144.4|10138.9|10099.3|10093.6|1119
1652175000000|2022-05-10 09:30:00|10111|10103|10104.3|10096.3|10125.3|10120.4|10089.9|10084.4|967
1652175300000|2022-05-10 09:35:00|10105.2|10097.2|10106.3|10098.3|10118.6|10112.4|10089.8|10084|785
1652175600000|2022-05-10 09:40:00|10103.8|10101|10141.7|10138.9|10146.2|10139.9|10101.8|10096.3|1021
1652175900000|2022-05-10 09:45:00|10144.2|10136.2|10101.3|10093.3|10144.8|10138.7|10096.8|10091.6|709
1652176200000|2022-05-10 09:50:00|10098.2|10095.4|10083.7|10075.7|10102.3|10095.7|10061.2|10055.3|1783
1652176500000|2022-05-10 09:55:00|10081.2|10078.4|10047.9|10039.9|10084.7|10078.4|10042.2|10036.3|1205
1652176800000|2022-05-10 10:00:00|10045.2|10042.4|10056.9|10048.9|10066.9|10061.3|10044.8|10039.6|766
1652177100000|2022-05-10 10:05:00|10057.6|10049.6|10045.3|10037.3|10068.3|10063|10036.3|10031.4|730
1652177400000|2022-05-10 10:10:00|10045.6|10037.6|10035.9|10027.9|10061.6|10055.1|10017.8|10012.3|797
1652177700000|2022-05-10 10:15:00|10034.9|10026.9|10018.6|10010.6|10036.9|10031.7|10006.5|10000.6|1069
1652178000000|2022-05-10 10:20:00|10015.5|10012.7|10001.6|9993.6|10019.6|10014.1|9982.1|9975|1551
1652178300000|2022-05-10 10:25:00|10001.2|9993.2|10027.5|10019.5|10033.6|10028.2|9991.5|9985.6|646
1652178600000|2022-05-10 10:30:00|10027.6|10019.6|10047.1|10039.1|10051.6|10043.9|10027.6|10019.6|1335
1652178900000|2022-05-10 10:35:00|10044|10041.2|10067|10059|10067.4|10062.1|10037.4|10031.8|598
1652179200000|2022-05-10 10:40:00|10067.7|10059.7|10054.5|10046.5|10071|10063.1|10035.1|10028.8|710
1652179500000|2022-05-10 10:45:00|10052|10049.2|10046.1|10038.1|10072.7|10066.8|10044.3|10037.1|818
1652179800000|2022-05-10 10:50:00|10045.2|10037.2|10022.4|10019.6|10055.1|10049.2|10013.3|10008.9|729
1652180100000|2022-05-10 10:55:00|10024.9|10016.9|10047.8|10039.8|10056.8|10049.9|10011.4|10005.5|686
1652180400000|2022-05-10 11:00:00|10049.6|10041.6|10078|10070|10081|10076.1|10046.7|10040.4|855
1652180700000|2022-05-10 11:05:00|10075.3|10072.5|10070|10062|10083.4|10079.8|10062.6|10057|555
1652181000000|2022-05-10 11:10:00|10070.7|10062.7|10057.3|10049.3|10081.7|10076.5|10052.2|10046.9|427
1652181300000|2022-05-10 11:15:00|10059.3|10051.3|10021.9|10019.1|10059.3|10052.4|10015.5|10009|790
1652181600000|2022-05-10 11:20:00|10024.3|10016.3|10041.3|10033.3|10042.3|10035.4|10017.9|10012|417
1652181900000|2022-05-10 11:25:00|10041.5|10033.5|10070.7|10062.7|10074.4|10067.6|10035.5|10028.3|530
1652182200000|2022-05-10 11:30:00|10070.5|10062.5|10103.3|10100.5|10106|10100.5|10063.4|10058|1218
1652182500000|2022-05-10 11:35:00|10106|10098|10163.3|10155.3|10169.6|10163.7|10101.3|10096.4|1821
1652182800000|2022-05-10 11:40:00|10160.2|10157.4|10150.3|10142.3|10167|10161.4|10143.7|10137.8|839
1652183100000|2022-05-10 11:45:00|10152|10144|10143|10135|10157.3|10150.4|10133.6|10125.7|646
1652183400000|2022-05-10 11:50:00|10143.3|10135.3|10120|10112|10149|10143.5|10116.2|10110.4|775
1652183700000|2022-05-10 11:55:00|10119.7|10111.7|10108|10105.2|10131|10124.1|10107.3|10100.7|834
1652184000000|2022-05-10 12:00:00|10107.6|10104.8|10104.7|10096.7|10119|10112.7|10097.6|10092.3|1252
1652184300000|2022-05-10 12:05:00|10104.1|10096.1|10096.1|10088.1|10109.1|10103.8|10082.7|10077.1|943
1652184600000|2022-05-10 12:10:00|10095.1|10087.1|10104.1|10101.3|10128.4|10122.5|10066.7|10061.2|1394
1652184900000|2022-05-10 12:15:00|10103|10100.2|10137.6|10129.6|10153.9|10147|10097.3|10091.1|1335
1652185200000|2022-05-10 12:20:00|10135.6|10127.6|10150.8|10142.8|10166.5|10160.6|10129.2|10124.6|2002
1652185500000|2022-05-10 12:25:00|10151.1|10143.1|10143.7|10135.7|10162.8|10156.9|10129.3|10122.4|929
1652185800000|2022-05-10 12:30:00|10141.6|10138.8|10164|10156|10176.7|10171.1|10141.6|10136.1|1872
1652186100000|2022-05-10 12:35:00|10162.5|10159.7|10176.7|10168.7|10193.6|10188.4|10162.5|10158|1472
1652186400000|2022-05-10 12:40:00|10177.7|10169.7|10164.4|10156.4|10189.1|10183.8|10155.9|10148.8|1016
1652186700000|2022-05-10 12:45:00|10163.4|10155.4|10201.6|10193.6|10201.6|10195.3|10157.6|10152|1030
1652187000000|2022-05-10 12:50:00|10201|10193|10257.5|10249.5|10267.5|10261.5|10195.9|10190|3051
1652187300000|2022-05-10 12:55:00|10255|10252.2|10231.6|10223.6|10267.5|10261.6|10218.1|10212.6|1622
1652187600000|2022-05-10 13:00:00|10231.7|10223.7|10158.8|10150.8|10232.8|10226.9|10152.7|10145.8|4398
1652187900000|2022-05-10 13:05:00|10158.2|10150.2|10129.8|10121.8|10167.1|10161.2|10119|10114.3|3205
1652188200000|2022-05-10 13:10:00|10125.7|10122.9|10123.5|10115.5|10139.5|10133.9|10091.1|10084.8|3635
1652188500000|2022-05-10 13:15:00|10123.1|10115.1|10141.3|10133.3|10146.4|10140|10105.3|10099.7|2140
1652188800000|2022-05-10 13:20:00|10141|10133|10176.8|10174|10191.1|10185.6|10136.8|10130.9|3067
1652189100000|2022-05-10 13:25:00|10176.7|10173.9|10228.6|10225.8|10233.4|10227.5|10171.7|10166.6|2106
1652189400000|2022-05-10 13:30:00|10231.4|10223.4|10231.3|10228.5|10268.5|10263.1|10206.4|10199.7|3509
1652189700000|2022-05-10 13:35:00|10231.5|10228.7|10236.8|10228.8|10243.4|10237.5|10191|10186.8|2493
1652190000000|2022-05-10 13:40:00|10234.3|10231.5|10199.9|10191.9|10245.8|10239.3|10192.2|10185.9|1956
1652190300000|2022-05-10 13:45:00|10196.9|10188.9|10178.8|10176|10204.9|10198.8|10168.2|10162.9|2056
1652190600000|2022-05-10 13:50:00|10181.3|10173.3|10207.5|10199.5|10233.8|10228.6|10167.4|10162|2151
1652190900000|2022-05-10 13:55:00|10207.2|10199.2|10168.9|10160.9|10207.2|10201.8|10151.4|10145.5|2393
1652191200000|2022-05-10 14:00:00|10167.9|10159.9|10171.9|10163.9|10181.2|10175.6|10152.5|10147.2|2286
1652191500000|2022-05-10 14:05:00|10169.1|10166.3|10194.9|10186.9|10217.5|10212|10167.8|10161.9|2031
1652191800000|2022-05-10 14:10:00|10192.4|10189.6|10149.8|10141.8|10201.9|10196.3|10146.7|10141.8|2181
1652192100000|2022-05-10 14:15:00|10147.1|10144.3|10172.7|10169.9|10192.1|10186.6|10142.5|10135.4|1903
1652192400000|2022-05-10 14:20:00|10171.7|10168.9|10150.4|10147.6|10187.8|10182.6|10146.4|10141|1248
1652192700000|2022-05-10 14:25:00|10152.5|10144.5|10220.4|10212.4|10232.1|10224.5|10126.4|10120.5|4117
1652193000000|2022-05-10 14:30:00|10217.9|10215.1|10243.3|10235.3|10243.3|10238.4|10203.5|10198.3|3501
1652193300000|2022-05-10 14:35:00|10244.6|10236.6|10177.7|10174.9|10247.6|10242.4|10177.7|10172.8|2526
1652193600000|2022-05-10 14:40:00|10180.4|10172.4|10166.7|10158.7|10186.7|10179.9|10144.7|10139.5|2373
1652193900000|2022-05-10 14:45:00|10166.5|10158.5|10096.9|10088.9|10167.1|10161.5|10090.7|10085.3|2670
1652194200000|2022-05-10 14:50:00|10097.9|10089.9|10125.9|10117.9|10125.9|10120.6|10044.5|10039.1|4328
1652194500000|2022-05-10 14:55:00|10125.2|10117.2|10113.1|10105.1|10160.2|10154.3|10105|10100.1|2757
1652194800000|2022-05-10 15:00:00|10112.6|10104.6|10099.1|10091.1|10129.5|10124.2|10068.8|10062.9|2155
1652195100000|2022-05-10 15:05:00|10096.7|10093.9|10043.4|10035.4|10111.1|10105.2|10034.3|10029|2994
1652195400000|2022-05-10 15:10:00|10040.3|10037.5|10000.5|9997.7|10058.8|10053.7|9994.5|9988.9|3696
1652195700000|2022-05-10 15:15:00|10000.9|9998.1|10032.2|10024.2|10037.5|10032|9995.9|9990.6|2170
1652196000000|2022-05-10 15:20:00|10032|10024|9999.2|9991.2|10054.5|10049.6|9993.6|9988.2|2743
1652196300000|2022-05-10 15:25:00|9996.1|9993.3|10029.5|10021.5|10037.5|10032.6|9974.5|9969.2|3412
1652196600000|2022-05-10 15:30:00|10029.2|10021.2|10003.3|9995.3|10040.2|10035|9977.1|9972|3135
1652196900000|2022-05-10 15:35:00|10002.9|9994.9|10020.8|10012.8|10023.8|10018.3|9980.7|9975.2|2169
1652197200000|2022-05-10 15:40:00|10021.2|10013.2|9992.3|9989.5|10040.5|10034.6|9987.4|9982.5|2577
1652197500000|2022-05-10 15:45:00|9995.1|9987.1|9927.9|9925.1|10002.5|9997.3|9916.3|9910.9|4545
1652197800000|2022-05-10 15:50:00|9929.6|9921.6|9853.7|9850.9|9931.6|9925.7|9851.9|9846.8|8058
1652198100000|2022-05-10 15:55:00|9856.4|9848.4|9914.6|9906.6|9916.9|9911.3|9832|9826.6|5392
1652198400000|2022-05-10 16:00:00|9911.6|9908.8|9943.7|9935.7|9958.1|9953.2|9903.5|9897.6|3213
1652198700000|2022-05-10 16:05:00|9944.1|9936.1|9918.8|9910.8|9959.1|9953.2|9910.1|9904.5|2404
1652199000000|2022-05-10 16:10:00|9916.1|9913.3|9975|9967|9988.1|9983.2|9912.4|9907.4|2712
1652199300000|2022-05-10 16:15:00|9975.4|9967.4|9927.8|9919.8|9987.7|9982.5|9922|9917.1|2370
1652199600000|2022-05-10 16:20:00|9924.7|9921.9|9904.7|9901.9|9936.4|9930.9|9897.3|9891.9|2219
1652199900000|2022-05-10 16:25:00|9907.1|9899.1|9886.5|9878.5|9918.8|9912.9|9874.1|9868.5|2749
1652200200000|2022-05-10 16:30:00|9883.7|9880.9|9895.8|9887.8|9904.1|9898.9|9854.1|9848.6|2893
1652200500000|2022-05-10 16:35:00|9893.1|9890.3|9871.5|9868.7|9917.8|9912.6|9869.5|9863.9|2010
1652200800000|2022-05-10 16:40:00|9871.2|9868.4|9876.3|9873.5|9903.4|9896.5|9861.2|9855.9|2313
1652201100000|2022-05-10 16:45:00|9879.1|9871.1|9879.1|9871.1|9901.4|9896|9863.4|9857.5|1722
1652201400000|2022-05-10 16:50:00|9876.7|9873.9|9848.8|9846|9887.4|9880.9|9841.8|9838.9|2142
1652201700000|2022-05-10 16:55:00|9851.2|9843.2|9849.8|9841.8|9877.1|9871.2|9833.8|9826.8|1793
1652202000000|2022-05-10 17:00:00|9849.3|9841.3|9877.1|9869.1|9879.1|9873.6|9830.7|9825.3|2588
1652202300000|2022-05-10 17:05:00|9874.4|9871.6|9872.4|9864.4|9888.9|9883|9859.6|9854.4|2143
1652202600000|2022-05-10 17:10:00|9870.9|9868.1|9840.9|9832.9|9873.5|9868.1|9831.4|9825.2|1727
1652202900000|2022-05-10 17:15:00|9840.2|9832.2|9805.2|9797.2|9888.6|9883.2|9799.5|9795.4|4861
1652203200000|2022-05-10 17:20:00|9805.5|9797.5|9842.8|9840|9849.5|9844.6|9801.1|9795.6|1996
1652203500000|2022-05-10 17:25:00|9843.1|9840.3|9843.2|9835.2|9863.6|9858|9829.8|9824.6|1495
1652203800000|2022-05-10 17:30:00|9841.1|9838.3|9902.4|9894.4|9905.8|9899.5|9841.1|9837.4|2217
1652204100000|2022-05-10 17:35:00|9901.7|9893.7|9900.7|9892.7|9916.2|9910.8|9884.6|9878.8|1950
1652204400000|2022-05-10 17:40:00|9901.1|9893.1|9951.5|9943.5|9955.5|9950.3|9895.9|9889.7|3019
1652204700000|2022-05-10 17:45:00|9951.1|9943.1|9970.7|9967.9|9976.8|9971.8|9939.1|9933.5|1749
1652205000000|2022-05-10 17:50:00|9973.2|9965.2|9976.4|9968.4|9996.1|9989.2|9962.7|9957.8|3231
1652205300000|2022-05-10 17:55:00|9976|9968|9978.5|9970.5|9979.1|9974.2|9956.4|9951|2543
1652205600000|2022-05-10 18:00:00|9978.6|9970.6|9941.6|9933.6|9983|9977.6|9931.6|9926.2|2556
1652205900000|2022-05-10 18:05:00|9939.5|9936.7|9934.5|9926.5|9952.6|9947.4|9898.2|9891.6|3203
1652206200000|2022-05-10 18:10:00|9931.4|9928.6|9922.8|9914.8|9950.1|9945.2|9913|9906.8|2195
1652206500000|2022-05-10 18:15:00|9923.2|9915.2|9886.9|9878.9|9926.2|9920.3|9880.8|9875.9|2887
1652206800000|2022-05-10 18:20:00|9883.8|9881|9865|9862.2|9887.9|9882.1|9844.3|9838.4|4951
1652207100000|2022-05-10 18:25:00|9864.7|9861.9|9872.2|9864.2|9900.8|9894.5|9857.2|9851|16417
1652207400000|2022-05-10 18:30:00|9870.1|9867.3|9888.2|9885.4|9893.5|9888.6|9857.3|9852|2356
1652207700000|2022-05-10 18:35:00|9890.7|9882.7|9883.1|9875.1|9914.4|9907.5|9880|9872.5|1677
1652208000000|2022-05-10 18:40:00|9883.7|9875.7|9911.3|9903.3|9916.3|9911|9872.4|9867.1|1396
1652208300000|2022-05-10 18:45:00|9911.6|9903.6|9910.5|9902.5|9930.3|9923.3|9904.6|9899.2|1103
1652208600000|2022-05-10 18:50:00|9910.9|9902.9|9908.6|9900.6|9930.9|9925.6|9904.4|9898.6|660
1652208900000|2022-05-10 18:55:00|9906.5|9903.7|9908.2|9900.2|9913.2|9908.3|9890.6|9885.3|623
1652209200000|2022-05-10 19:00:00|9906.3|9903.5|9900.6|9892.6|9920.8|9915.3|9892.1|9885.6|462
1652209500000|2022-05-10 19:05:00|9900.3|9892.3|9912.4|9909.6|9930.8|9925.6|9899.3|9891.3|458
1652209800000|2022-05-10 19:10:00|9914.5|9906.5|9907.5|9899.5|9915.5|9909.6|9900.4|9894.5|306
1652210100000|2022-05-10 19:15:00|9907.3|9899.3|9895.7|9887.7|9915.2|9909.9|9890.1|9884.9|453
1652210400000|2022-05-10 19:20:00|9895.2|9887.2|9897.2|9889.2|9897.2|9889.2|9888.9|9880.9|92
1652210700000|2022-05-10 19:25:00|9893|9885|9880.8|9872.8|9894.2|9887.3|9873.4|9867.5|443
1652211000000|2022-05-10 19:30:00|9881|9873|9864.2|9856.2|9881.5|9875.6|9858.4|9852.8|966
1652211300000|2022-05-10 19:35:00|9861.5|9858.7|9877.2|9869.2|9887.2|9879.2|9856.7|9850.2|509
1652211600000|2022-05-10 19:40:00|9876.9|9868.9|9899.8|9891.8|9900.8|9894.3|9867.1|9861.4|403
1652211900000|2022-05-10 19:45:00|9900.2|9892.2|9896.4|9888.4|9911.4|9905.5|9883.4|9877.8|370
1652212200000|2022-05-10 19:50:00|9893.7|9890.9|9863.4|9855.4|9898.4|9891.5|9858.7|9854.4|370
1652212500000|2022-05-10 19:55:00|9862.8|9854.8|9861.3|9853.3|9872.5|9867.1|9851.4|9845.9|673
1652212800000|2022-05-10 20:00:00|9860.4|9852.4|9869.4|9861.4|9876.9|9868.9|9853.7|9847.4|237
1652213100000|2022-05-10 20:05:00|9869.5|9861.5|9879.1|9871.1|9883.9|9877.5|9868.4|9860.4|82
1652213400000|2022-05-10 20:10:00|9879.4|9871.4|9883.1|9875.1|9885.4|9879.2|9874.6|9868.7|284
1652213700000|2022-05-10 20:15:00|9881.8|9873.8|9890.8|9882.8|9891.2|9885.2|9880.6|9873.8|274
1652214000000|2022-05-10 20:20:00|9888.7|9885.9|9913.3|9910.5|9919.7|9911.8|9888.1|9882.4|336
1652214300000|2022-05-10 20:25:00|9912.9|9910.1|9884.1|9876.1|9915.4|9910.1|9876.7|9869.8|359
1652214600000|2022-05-10 20:30:00|9881.7|9878.9|9872.6|9864.6|9884.3|9878.9|9860.9|9855.2|334
1652214900000|2022-05-10 20:35:00|9873.1|9865.1|9839.1|9836.3|9873.8|9867.8|9839.1|9833.1|499
1652215200000|2022-05-10 20:40:00|9841.6|9833.6|9845.7|9837.7|9845.7|9838.5|9823.4|9816.6|455
1652215500000|2022-05-10 20:45:00|9845.8|9837.8|9842.3|9834.3|9861.2|9854.3|9838.7|9833.2|332
1652215800000|2022-05-10 20:50:00|9842.8|9834.8|9860.4|9852.4|9872.9|9864.9|9836.1|9830.2|293
1652216100000|2022-05-10 20:55:00|9860.2|9852.2|9848.9|9840.9|9860.2|9853.9|9845|9839.1|347
1652220000000|2022-05-10 22:00:00|9811.4|9803.4|9831.5|9823.5|9842.3|9836.9|9810.9|9802.9|334
1652220300000|2022-05-10 22:05:00|9832.5|9824.5|9845.2|9837.2|9852.2|9847.5|9832.5|9824.5|176
1652220600000|2022-05-10 22:10:00|9845.4|9837.4|9847.7|9839.7|9855.2|9847.2|9844.6|9837.2|55
1652220900000|2022-05-10 22:15:00|9845.6|9842.8|9845.7|9837.7|9848.2|9842.8|9834.6|9828.2|49
1652221200000|2022-05-10 22:20:00|9847.7|9839.7|9845.2|9837.2|9847.7|9841.1|9843.9|9836.2|21
1652221500000|2022-05-10 22:25:00|9845|9837|9840.2|9832.2|9845.2|9839|9836.3|9829|31
1652221800000|2022-05-10 22:30:00|9840.3|9832.3|9850.1|9842.1|9852.2|9844.2|9840.3|9832.3|58
1652222100000|2022-05-10 22:35:00|9850.3|9842.3|9845.6|9837.6|9858.1|9852.5|9843.3|9835.3|77
1652222400000|2022-05-10 22:40:00|9844.5|9841.7|9855.5|9847.5|9857.1|9851.5|9841.3|9834.6|48
1652222700000|2022-05-10 22:45:00|9852.3|9849.5|9852|9844|9856.6|9849.5|9849.5|9844|19
1652223000000|2022-05-10 22:50:00|9847.9|9839.9|9840.1|9832.1|9847.9|9840.1|9840.1|9832.1|48
1652223300000|2022-05-10 22:55:00|9835.5|9832.7|9837.1|9829.1|9842.9|9837|9835.5|9827.7|66
1652223600000|2022-05-10 23:00:00|9836.9|9828.9|9840.9|9832.9|9844.6|9838.8|9836.2|9828.9|42
1652223900000|2022-05-10 23:05:00|9839.6|9831.6|9843.7|9835.7|9843.7|9835.7|9833.5|9828.3|47
1652224200000|2022-05-10 23:10:00|9844.5|9836.5|9839.5|9831.5|9849.3|9843.9|9839.5|9831.5|51
1652224500000|2022-05-10 23:15:00|9837|9834.2|9839.5|9831.5|9840.5|9835.6|9835.4|9830.5|28
1652224800000|2022-05-10 23:20:00|9836.9|9834.1|9839.6|9831.6|9840.5|9834.6|9831.4|9825.5|32
1652225100000|2022-05-10 23:25:00|9840|9832|9842.6|9834.6|9843.5|9838|9835.1|9830|29
1652225400000|2022-05-10 23:30:00|9842.7|9834.7|9843.5|9835.5|9845.1|9838.3|9839.7|9834.3|25
1652225700000|2022-05-10 23:35:00|9844.5|9836.5|9825.4|9817.4|9844.5|9836.5|9822.1|9816.7|109
1652226000000|2022-05-10 23:40:00|9825.6|9817.6|9827.2|9819.2|9832.7|9824.7|9825.4|9817.4|42
1652226300000|2022-05-10 23:45:00|9827|9819|9769.4|9761.4|9827.7|9819.7|9729.4|9724|1168
1652226600000|2022-05-10 23:50:00|9767.9|9759.9|9800.9|9792.9|9801.1|9793.1|9767.9|9759.9|194
1652226900000|2022-05-10 23:55:00|9802.2|9794.2|9793.1|9785.1|9802.9|9794.9|9789.8|9782.3|95
1652227200000|2022-05-11 00:00:00|9795.1|9787.1|9805.7|9797.7|9819.5|9812.9|9775.2|9767.2|615
1652227500000|2022-05-11 00:05:00|9802.8|9800|9827.8|9819.8|9842.2|9837.2|9796.1|9790.7|385
1652227800000|2022-05-11 00:10:00|9826.7|9818.7|9835.3|9827.3|9839.1|9833.8|9813.5|9807.1|217
1652228100000|2022-05-11 00:15:00|9834.7|9826.7|9835.6|9827.6|9841.6|9835.9|9830.3|9822.3|147
1652228400000|2022-05-11 00:20:00|9835.7|9827.7|9842.3|9834.3|9861.3|9853.3|9834.6|9826.9|342
1652228700000|2022-05-11 00:25:00|9839.7|9836.9|9813|9805|9843.3|9836.9|9809.4|9804|278
1652229000000|2022-05-11 00:30:00|9812.7|9804.7|9802.9|9794.9|9812.8|9804.8|9786.7|9780.4|419
1652229300000|2022-05-11 00:35:00|9802|9794|9803.5|9795.5|9815.2|9808.1|9796|9789|165
1652229600000|2022-05-11 00:40:00|9803|9795|9795|9787|9807|9800.6|9791|9785.3|123
1652229900000|2022-05-11 00:45:00|9795.1|9787.1|9803.7|9795.7|9806.7|9800.8|9787.4|9781.3|118
1652230200000|2022-05-11 00:50:00|9804.8|9796.8|9792.9|9784.9|9805.8|9800.2|9789|9783.4|130
1652230500000|2022-05-11 00:55:00|9792.4|9784.4|9793.2|9785.2|9794.8|9789.5|9772|9766.3|300
1652230800000|2022-05-11 01:00:00|9792|9784|9844.7|9836.7|9849.9|9841.9|9790.8|9783.9|813
1652231100000|2022-05-11 01:05:00|9844.5|9836.5|9878.9|9870.9|9886.3|9878.3|9831.2|9823.2|774
1652231400000|2022-05-11 01:10:00|9879|9871|9880.1|9872.1|9885.6|9880.4|9863.5|9856.7|535
1652231700000|2022-05-11 01:15:00|9878.6|9870.6|9892.1|9884.1|9894.8|9888.4|9872.1|9864.1|281
1652232000000|2022-05-11 01:20:00|9892.5|9884.5|9925.2|9917.2|9932.7|9927.3|9880.3|9874|686
1652232300000|2022-05-11 01:25:00|9925.6|9917.6|9928.7|9920.7|9935.6|9929.1|9912.8|9907|491
1652232600000|2022-05-11 01:30:00|9929.1|9921.1|9950.5|9942.5|9967.7|9960.4|9922.8|9916.6|785
1652232900000|2022-05-11 01:35:00|9950.4|9942.4|9978.8|9976|9983.9|9978|9946.2|9940.7|588
1652233200000|2022-05-11 01:40:00|9978.5|9975.7|9985.8|9977.8|9995.6|9989.9|9970.8|9964.9|589
1652233500000|2022-05-11 01:45:00|9986.1|9978.1|10004.2|9996.2|10010.8|10005.5|9971.7|9965.8|571
1652233800000|2022-05-11 01:50:00|10002.8|9994.8|9998.1|9990.1|10004.3|9998.2|9979.5|9971.5|511
1652234100000|2022-05-11 01:55:00|9998.5|9990.5|10016.1|10008.1|10022.9|10014.9|9984|9976.5|487
1652234400000|2022-05-11 02:00:00|10016.6|10008.6|9999.3|9996.5|10019.1|10013.2|9989.3|9983.8|301
1652234700000|2022-05-11 02:05:00|9999.6|9996.8|10015.7|10007.7|10016.7|10010.8|9994.3|9987.7|348
1652235000000|2022-05-11 02:10:00|10015.5|10007.5|10022.1|10014.1|10033.2|10026.7|9997.4|9991.1|738
1652235300000|2022-05-11 02:15:00|10019.4|10016.6|10011.4|10003.4|10027.2|10020.8|10005.2|9998.4|211
1652235600000|2022-05-11 02:20:00|10013.4|10005.4|10010.4|10002.4|10013.4|10007.6|10005.1|9998.8|121
1652235900000|2022-05-11 02:25:00|10010.3|10002.3|10025.3|10017.3|10032|10027.4|10008.6|10001.4|370
1652236200000|2022-05-11 02:30:00|10025.7|10017.7|10024.7|10016.7|10036.6|10031|10017.9|10012.7|352
1652236500000|2022-05-11 02:35:00|10024.9|10016.9|10019.1|10011.1|10031.1|10024.4|10014.5|10009|264
1652236800000|2022-05-11 02:40:00|10019|10011|10034.6|10026.6|10037.3|10031.4|10018.8|10010.8|278
1652237100000|2022-05-11 02:45:00|10034.5|10026.5|10050.5|10042.5|10055.4|10048.6|10014.3|10006.6|528
1652237400000|2022-05-11 02:50:00|10050.9|10042.9|10070.6|10062.6|10073.2|10068|10043.7|10037.2|737
1652237700000|2022-05-11 02:55:00|10069.9|10061.9|10074.8|10066.8|10077.3|10071.3|10057.4|10050.8|413
1652238000000|2022-05-11 03:00:00|10074.6|10066.6|10058.2|10050.2|10078|10070.9|10055.5|10048.2|293
1652238300000|2022-05-11 03:05:00|10058.6|10050.6|10068.5|10060.5|10087.4|10080.5|10052.5|10046.2|433
1652238600000|2022-05-11 03:10:00|10068.7|10060.7|10056.2|10048.2|10070.2|10062.2|10051.2|10045.8|242
1652238900000|2022-05-11 03:15:00|10053.7|10050.9|10066.2|10058.2|10067.3|10060.3|10052.7|10046.2|140
1652239200000|2022-05-11 03:20:00|10066.1|10058.1|10062|10054|10071.6|10063.6|10052|10046.6|162
1652239500000|2022-05-11 03:25:00|10061.1|10053.1|10046|10038|10063.1|10056.6|10040.8|10035|360
1652239800000|2022-05-11 03:30:00|10043.1|10040.3|10049|10041|10050.1|10045.6|10036.3|10030.5|158
1652240100000|2022-05-11 03:35:00|10048.8|10040.8|10048|10040|10050.5|10044.6|10043.6|10036.6|115
1652240400000|2022-05-11 03:40:00|10048.7|10040.7|10054.7|10046.7|10067.1|10061.8|10048.7|10040.7|191
1652240700000|2022-05-11 03:45:00|10052.2|10049.4|10068.7|10060.7|10071.4|10065.4|10052.2|10046.9|147
1652241000000|2022-05-11 03:50:00|10066.2|10063.4|10058.2|10050.2|10068.8|10063.4|10055.6|10049.2|66
1652241300000|2022-05-11 03:55:00|10058.7|10050.7|10057.7|10049.7|10064.7|10059.1|10052.6|10046|101
1652241600000|2022-05-11 04:00:00|10057.2|10049.2|10056.6|10048.6|10059.7|10053.7|10051.6|10045.5|70
1652241900000|2022-05-11 04:05:00|10054.9|10052.1|10053.6|10045.6|10059.1|10052.7|10045.2|10038.1|110
1652242200000|2022-05-11 04:10:00|10055.1|10047.1|10054.6|10046.6|10056|10050.7|10049.5|10043.1|84
1652242500000|2022-05-11 04:15:00|10054.5|10046.5|10055.1|10047.1|10058.6|10052.3|10048.5|10042.5|45
1652242800000|2022-05-11 04:20:00|10054.7|10046.7|10051.6|10043.6|10058.6|10053.1|10051.5|10043.6|25
1652243100000|2022-05-11 04:25:00|10052.2|10044.2|10058.6|10050.6|10060.7|10054.7|10049.7|10043.6|48
1652243400000|2022-05-11 04:30:00|10056.4|10053.6|10058.6|10050.6|10060.4|10054.7|10047.1|10041.6|103
1652243700000|2022-05-11 04:35:00|10055.5|10052.7|10053.4|10045.4|10060.5|10055.3|10050.4|10045|83
1652244000000|2022-05-11 04:40:00|10053.5|10045.5|10051.5|10043.5|10054|10047.3|10047.4|10041.5|41
1652244300000|2022-05-11 04:45:00|10052.5|10044.5|10051.4|10048.6|10054.5|10048.6|10049|10042.5|71
1652244600000|2022-05-11 04:50:00|10054.1|10046.1|10051.5|10043.5|10056.5|10050.2|10048.4|10041.5|50
1652244900000|2022-05-11 04:55:00|10052|10044|10065.5|10057.5|10067.5|10061.7|10049.1|10043.5|179
1652245200000|2022-05-11 05:00:00|10066.5|10058.5|10088.2|10080.2|10089.7|10083.5|10064.7|10058.5|457
1652245500000|2022-05-11 05:05:00|10083.6|10080.8|10086.1|10078.1|10094.2|10090.4|10078.6|10073.7|250
1652245800000|2022-05-11 05:10:00|10086.7|10078.7|10114.7|10106.7|10118.2|10110.2|10086.1|10078.1|517
1652246100000|2022-05-11 05:15:00|10115.1|10107.1|10110|10102|10117.2|10111.2|10107.6|10099.7|300
1652246400000|2022-05-11 05:20:00|10107.6|10104.8|10114.8|10112|10123.5|10119|10107.6|10101.7|310
1652246700000|2022-05-11 05:25:00|10117.3|10109.3|10117.6|10109.6|10118.3|10112.4|10110.5|10104.6|166
1652247000000|2022-05-11 05:30:00|10117.3|10109.3|10118.4|10110.4|10165|10158|10113.4|10108|1465
1652247300000|2022-05-11 05:35:00|10114.3|10111.5|10096.4|10088.4|10118.4|10111.5|10094.3|10088|595
1652247600000|2022-05-11 05:40:00|10095.6|10087.6|10099.6|10091.6|10105.4|10099.5|10086.6|10081|338
1652247900000|2022-05-11 05:45:00|10096.5|10093.7|10095.1|10087.1|10112.6|10107.7|10086.5|10081.6|403
1652248200000|2022-05-11 05:50:00|10095.6|10087.6|10108.8|10100.8|10127.2|10121.3|10089.6|10081.6|324
1652248500000|2022-05-11 05:55:00|10109.3|10101.3|10098.1|10090.1|10119.3|10111.3|10091.9|10083.9|321
1652248800000|2022-05-11 06:00:00|10097.6|10089.6|10112.3|10104.3|10117|10110.3|10093.4|10087.9|284
1652249100000|2022-05-11 06:05:00|10112.8|10104.8|10121.3|10113.3|10130.3|10123|10112.2|10104.3|249
1652249400000|2022-05-11 06:10:00|10120.9|10112.9|10109.7|10101.7|10123.3|10117.4|10101|10093|265
1652249700000|2022-05-11 06:15:00|10109.6|10101.6|10150.5|10142.5|10150.5|10145|10105|10097|580
1652250000000|2022-05-11 06:20:00|10149.8|10147|10167.1|10159.1|10172.7|10167.8|10143|10136.5|761
1652250300000|2022-05-11 06:25:00|10166.7|10158.7|10157|10154.2|10167.4|10160.8|10146.3|10140.1|538
1652250600000|2022-05-11 06:30:00|10156.6|10153.8|10150.2|10142.2|10171.7|10165.8|10146.7|10138.7|367
1652250900000|2022-05-11 06:35:00|10149.7|10141.7|10132.9|10124.9|10159.7|10154.2|10128.3|10121.4|547
1652251200000|2022-05-11 06:40:00|10133.4|10125.4|10134.7|10126.7|10151|10143|10126.9|10118.9|387
1652251500000|2022-05-11 06:45:00|10135.2|10127.2|10135.1|10127.1|10142.3|10135.6|10128.7|10121.7|149
1652251800000|2022-05-11 06:50:00|10135|10127|10120.1|10112.1|10141.3|10135.9|10114|10108.5|342
1652252100000|2022-05-11 06:55:00|10120|10112|10102.4|10094.4|10120.4|10112.4|10099.8|10093.4|383
1652252400000|2022-05-11 07:00:00|10102|10094|10097.6|10089.6|10125.1|10118.2|10092.6|10086.1|656
1652252700000|2022-05-11 07:05:00|10098.6|10090.6|10095.8|10087.8|10105.8|10099.4|10083|10078.2|590
1652253000000|2022-05-11 07:10:00|10096|10088|10102.6|10094.6|10119.1|10112.4|10091|10085.8|395
1652253300000|2022-05-11 07:15:00|10103.6|10095.6|10097|10089|10103.6|10096.4|10089.6|10081.6|164
1652253600000|2022-05-11 07:20:00|10094.3|10091.5|10086|10078|10110.4|10105.1|10074.6|10068.4|504
1652253900000|2022-05-11 07:25:00|10083.8|10081|10058|10050|10087.7|10082.4|10051.5|10045.5|702
1652254200000|2022-05-11 07:30:00|10057.8|10049.8|10077|10069|10077.1|10071.1|10051.5|10044|459
1652254500000|2022-05-11 07:35:00|10077.1|10069.1|10082.6|10074.6|10095.6|10089.5|10071.5|10065|348
1652254800000|2022-05-11 07:40:00|10082.2|10074.2|10095.5|10087.5|10105.2|10098.7|10070.9|10065.5|452
1652255100000|2022-05-11 07:45:00|10095|10087|10078|10070|10119.1|10111.3|10073.1|10066.3|641
1652255400000|2022-05-11 07:50:00|10077.8|10069.8|10094.7|10086.7|10102.2|10094.3|10066.9|10061.5|546
1652255700000|2022-05-11 07:55:00|10095.1|10087.1|10104.1|10101.3|10112.1|10104.7|10090.1|10083.2|441
1652256000000|2022-05-11 08:00:00|10106.8|10098.8|10124.4|10116.4|10138.1|10130.9|10098.1|10092.8|677
1652256300000|2022-05-11 08:05:00|10124.2|10116.2|10140.7|10132.7|10142.7|10134.7|10117.3|10111.4|415
1652256600000|2022-05-11 08:10:00|10141.7|10133.7|10154.8|10152|10162.8|10157.7|10139.6|10133.7|871
1652256900000|2022-05-11 08:15:00|10157.5|10149.5|10172.9|10164.9|10177|10171.2|10145.7|10141.9|1211
1652257200000|2022-05-11 08:20:00|10172.5|10164.5|10186.9|10178.9|10187.4|10182|10156.4|10149.1|808
1652257500000|2022-05-11 08:25:00|10185.4|10182.6|10178.9|10170.9|10206.9|10200|10176.4|10170|1714
1652257800000|2022-05-11 08:30:00|10173.9|10165.9|10141.6|10133.6|10191.6|10185.3|10130.2|10124.8|2234
1652258100000|2022-05-11 08:35:00|10138.5|10135.7|10191.1|10183.1|10196.4|10190.5|10138.5|10132.1|1057
1652258400000|2022-05-11 08:40:00|10188|10185.2|10171.1|10163.1|10193.1|10188.2|10164.6|10159.1|645
1652258700000|2022-05-11 08:45:00|10171.2|10163.2|10195.3|10187.3|10198.3|10191.4|10150.7|10144.7|908
1652259000000|2022-05-11 08:50:00|10196.3|10188.3|10231.8|10223.8|10231.8|10225.6|10177.9|10172.7|1314
1652259300000|2022-05-11 08:55:00|10229.8|10227|10221.8|10213.8|10231.8|10227|10207.8|10201.5|857
1652259600000|2022-05-11 09:00:00|10220.7|10217.9|10194.1|10186.1|10232.9|10227.5|10190.8|10185.1|911
1652259900000|2022-05-11 09:05:00|10195.2|10187.2|10227.2|10219.2|10231.2|10223.2|10182.9|10178|764
1652260200000|2022-05-11 09:10:00|10228.1|10220.1|10200.2|10192.2|10231.5|10225|10198.7|10192.2|644
1652260500000|2022-05-11 09:15:00|10200|10192|10180.8|10178|10206.2|10198.3|10172.6|10167.3|666
1652260800000|2022-05-11 09:20:00|10181.8|10179|10160.3|10152.3|10188.9|10184|10157.2|10151.8|536
1652261100000|2022-05-11 09:25:00|10157.8|10155|10173.7|10165.7|10195.9|10187.9|10157.8|10152.4|898
1652261400000|2022-05-11 09:30:00|10174.3|10166.3|10153.6|10145.6|10188.9|10181.4|10147.5|10142.6|676
1652261700000|2022-05-11 09:35:00|10153.9|10145.9|10185.9|10177.9|10187.3|10182|10151.5|10145.9|500
1652262000000|2022-05-11 09:40:00|10186|10178|10170.6|10162.6|10187.9|10181.4|10165.5|10159.6|333
1652262300000|2022-05-11 09:45:00|10168.5|10165.7|10181.9|10173.9|10183.9|10176|10155.5|10149.6|338
1652262600000|2022-05-11 09:50:00|10178.8|10176|10189.8|10181.8|10193.8|10186.3|10161.7|10156.3|411
1652262900000|2022-05-11 09:55:00|10190.1|10182.1|10202.8|10194.8|10224.2|10216.2|10189.8|10181.8|854
1652263200000|2022-05-11 10:00:00|10200.3|10197.5|10200.6|10192.6|10207.2|10201.9|10189.5|10183.6|444
1652263500000|2022-05-11 10:05:00|10200.9|10192.9|10201.8|10193.8|10206.8|10200.9|10191.7|10186.7|369
1652263800000|2022-05-11 10:10:00|10201.4|10193.4|10195.9|10187.9|10217|10211.1|10184|10178.8|556
1652264100000|2022-05-11 10:15:00|10195.5|10187.5|10175.3|10167.3|10201.1|10195.6|10171.2|10166.1|463
1652264400000|2022-05-11 10:20:00|10173.9|10165.9|10186.4|10183.6|10191.5|10185|10159.5|10154.3|643
1652264700000|2022-05-11 10:25:00|10188.9|10180.9|10206.7|10198.7|10206.7|10201.2|10170.5|10164.4|515
1652265000000|2022-05-11 10:30:00|10207.7|10199.7|10205.5|10197.5|10212.5|10206.9|10193.2|10186.5|586
1652265300000|2022-05-11 10:35:00|10203.4|10200.6|10195.4|10187.4|10216.7|10210.9|10188.1|10180.4|343
1652265600000|2022-05-11 10:40:00|10195.9|10187.9|10231.9|10223.9|10240.9|10235.9|10185.7|10180.4|1587
1652265900000|2022-05-11 10:45:00|10230.3|10222.3|10222.5|10214.5|10235.7|10229.3|10214.1|10208.2|679
1652266200000|2022-05-11 10:50:00|10220.1|10217.3|10224.1|10216.1|10233.2|10227.6|10212.8|10206.9|508
1652266500000|2022-05-11 10:55:00|10226.1|10218.1|10223.1|10215.1|10227.1|10221.2|10217.7|10212.1|251
1652266800000|2022-05-11 11:00:00|10223.4|10215.4|10208.1|10200.1|10234.1|10227.5|10196.8|10191.5|708
1652267100000|2022-05-11 11:05:00|10207.1|10199.1|10225.7|10217.7|10233|10227.5|10205|10199.1|415
1652267400000|2022-05-11 11:10:00|10225.3|10217.3|10230.3|10222.3|10231.3|10226.4|10216.9|10211.1|296
1652267700000|2022-05-11 11:15:00|10227.2|10224.4|10246.1|10238.1|10252.1|10246.3|10225.2|10219.3|940
1652268000000|2022-05-11 11:20:00|10247.1|10239.1|10264.2|10256.2|10277.2|10271.8|10246.5|10239.1|1205
1652268300000|2022-05-11 11:25:00|10261.7|10258.9|10266.2|10258.2|10280.2|10274.9|10260.7|10255.4|767
1652268600000|2022-05-11 11:30:00|10265.8|10257.8|10282|10274|10284.4|10279.1|10261.3|10255.9|797
1652268900000|2022-05-11 11:35:00|10278.9|10276.1|10285.4|10277.4|10290.6|10285.4|10261.9|10256.5|854
1652269200000|2022-05-11 11:40:00|10284.8|10276.8|10299.9|10297.1|10307|10302.3|10281.7|10275.8|1080
1652269500000|2022-05-11 11:45:00|10302.5|10294.5|10298|10290|10320.9|10315.3|10289.9|10284|1574
1652269800000|2022-05-11 11:50:00|10297|10289|10289|10281|10304.5|10299.1|10278.9|10273|513
1652270100000|2022-05-11 11:55:00|10288.5|10280.5|10269.2|10261.2|10290.8|10284.7|10265.7|10260.4|1503
1652270400000|2022-05-11 12:00:00|10268.8|10260.8|10278.2|10270.2|10289.9|10284.3|10255.1|10247.6|2068
1652270700000|2022-05-11 12:05:00|10278.3|10270.3|10267|10259|10280.4|10275.1|10262.3|10256.8|808
1652271000000|2022-05-11 12:10:00|10264.3|10261.5|10240.8|10238|10269.8|10264.5|10235.8|10230.4|1499
1652271300000|2022-05-11 12:15:00|10243.5|10235.5|10264.7|10256.7|10277.7|10272.3|10232.8|10227.5|1690
1652271600000|2022-05-11 12:20:00|10262.3|10259.5|10265.4|10257.4|10277.4|10271.8|10258.3|10253|739
1652271900000|2022-05-11 12:25:00|10262.3|10259.5|10255.5|10247.5|10273.3|10268.1|10252.2|10246.7|712
1652272200000|2022-05-11 12:30:00|10254.8|10246.8|10221.6|10213.6|10254.8|10246.8|10179.6|10174.2|3827
1652272500000|2022-05-11 12:35:00|10218.5|10215.7|10122.6|10114.6|10222.9|10217.7|10114.7|10109.4|3807
1652272800000|2022-05-11 12:40:00|10121.8|10113.8|10150|10142|10158.3|10151.6|10084.3|10076.3|3358
1652273100000|2022-05-11 12:45:00|10150.7|10142.7|10159.9|10151.9|10186.5|10180.6|10148.9|10142.3|2060
1652273400000|2022-05-11 12:50:00|10160.6|10152.6|10143.1|10135.1|10163.9|10158.4|10132.2|10126.9|1403
1652273700000|2022-05-11 12:55:00|10143.5|10135.5|10158.5|10150.5|10178.2|10172.8|10117|10110.7|2286
1652274000000|2022-05-11 13:00:00|10158.1|10150.1|10224.2|10221.4|10239.7|10234.9|10148.1|10140.1|5695
1652274300000|2022-05-11 13:05:00|10223.9|10221.1|10262.5|10254.5|10262.5|10256|10218.6|10211.8|4084
1652274600000|2022-05-11 13:10:00|10262.9|10254.9|10287.9|10279.9|10294.8|10289.3|10258.8|10253.5|3736
1652274900000|2022-05-11 13:15:00|10286.1|10283.3|10297|10289|10302.3|10296.7|10254.6|10249.2|2663
1652275200000|2022-05-11 13:20:00|10294.5|10291.7|10296|10288|10300.6|10295.7|10278.5|10271.6|2242
1652275500000|2022-05-11 13:25:00|10293.5|10290.7|10319.9|10311.9|10329.4|10324.1|10280|10274.1|3432
1652275800000|2022-05-11 13:30:00|10320.5|10312.5|10333.5|10330.7|10371.6|10366.7|10315.8|10310.5|4677
1652276100000|2022-05-11 13:35:00|10333.7|10330.9|10396.8|10388.8|10408.5|10402|10326.5|10321.5|4668
1652276400000|2022-05-11 13:40:00|10397.5|10389.5|10397.8|10389.8|10429.5|10424.2|10357.9|10352.7|4867
1652276700000|2022-05-11 13:45:00|10395.3|10392.5|10380|10377.2|10406.4|10401.5|10371.7|10365.8|3084
1652277000000|2022-05-11 13:50:00|10383.1|10375.1|10374.5|10366.5|10388.9|10383.6|10351.9|10346.5|2585
1652277300000|2022-05-11 13:55:00|10371.4|10368.6|10356|10348|10379.5|10373.6|10344.6|10339.2|2291
1652277600000|2022-05-11 14:00:00|10356.2|10348.2|10368.8|10360.8|10394|10388.6|10353.9|10348.2|2753
1652277900000|2022-05-11 14:05:00|10370|10362|10411.7|10403.7|10414.3|10409|10354.9|10348|2350
1652278200000|2022-05-11 14:10:00|10409.6|10406.8|10384.9|10376.9|10412.7|10407.2|10367.8|10362.9|2573
1652278500000|2022-05-11 14:15:00|10382.2|10379.4|10418.9|10410.9|10421.5|10416|10359.2|10353.3|2398
1652278800000|2022-05-11 14:20:00|10416.8|10414|10389.1|10381.1|10419.5|10414|10381.8|10376.4|1838
1652279100000|2022-05-11 14:25:00|10386.7|10383.9|10329.5|10321.5|10395.1|10389.9|10329.1|10321.1|3309
1652279400000|2022-05-11 14:30:00|10329.9|10321.9|10379.4|10371.4|10388.4|10382.8|10278.4|10270.4|7113
1652279700000|2022-05-11 14:35:00|10376.3|10373.5|10434.1|10426.1|10438.6|10432.8|10340.3|10334.4|5207
1652280000000|2022-05-11 14:40:00|10434.5|10426.5|10408.5|10405.7|10436.7|10430.8|10403.1|10397|2721
1652280300000|2022-05-11 14:45:00|10411|10403|10434.1|10426.1|10438.7|10433.2|10401.1|10395.6|2446
1652280600000|2022-05-11 14:50:00|10433.4|10425.4|10428|10420|10446.6|10441.2|10408.1|10403.8|2520
1652280900000|2022-05-11 14:55:00|10425.3|10422.5|10404.8|10396.8|10437.8|10430.4|10387.1|10381.4|6434
1652281200000|2022-05-11 15:00:00|10404.7|10396.7|10371.1|10363.1|10415.6|10410.1|10367.2|10360.4|3485
1652281500000|2022-05-11 15:05:00|10371.3|10363.3|10352|10344|10378.7|10373.2|10335.9|10330.7|3311
1652281800000|2022-05-11 15:10:00|10350|10342|10375.7|10372.9|10381|10375.5|10339.9|10334|3751
1652282100000|2022-05-11 15:15:00|10377.8|10369.8|10355.4|10347.4|10379.8|10373.4|10334.5|10328.7|2206
1652282400000|2022-05-11 15:20:00|10355|10347|10359.7|10351.7|10374.2|10368.5|10331.4|10325|1756
1652282700000|2022-05-11 15:25:00|10359.5|10351.5|10391.7|10383.7|10403.9|10396.4|10350.6|10343.7|3037
1652283000000|2022-05-11 15:30:00|10390.1|10382.1|10425.2|10417.2|10431.7|10425.3|10374.6|10367.7|2197
1652283300000|2022-05-11 15:35:00|10422.7|10419.9|10414.2|10406.2|10432.5|10427.3|10393.8|10388.3|1901
1652283600000|2022-05-11 15:40:00|10413.7|10405.7|10413.1|10405.1|10429.4|10423.9|10403|10397.8|1655
1652283900000|2022-05-11 15:45:00|10413|10405|10396.1|10388.1|10424.4|10418.5|10383.8|10377.9|1305
1652284200000|2022-05-11 15:50:00|10395.9|10387.9|10407.3|10399.3|10410.7|10406.1|10381.8|10376.5|1230
1652284500000|2022-05-11 15:55:00|10407.5|10399.5|10409.8|10401.8|10411.8|10405.9|10386.2|10381|1688
1652284800000|2022-05-11 16:00:00|10410.8|10402.8|10448|10440|10453.7|10445.7|10394.7|10388.8|2936
1652285100000|2022-05-11 16:05:00|10448.4|10440.4|10432.9|10430.1|10451.9|10446.3|10423|10417.8|3332
1652285400000|2022-05-11 16:10:00|10434.2|10426.2|10447.8|10439.8|10455.1|10448.3|10414.6|10408.2|2608
1652285700000|2022-05-11 16:15:00|10448.2|10440.2|10426.4|10418.4|10463.8|10457.3|10415.1|10408.2|2255
1652286000000|2022-05-11 16:20:00|10426.7|10418.7|10481.6|10478.8|10492.3|10487.5|10419.3|10413.8|4902
1652286300000|2022-05-11 16:25:00|10484.3|10476.3|10446.2|10443.4|10485.3|10479.8|10441.2|10433.6|1596
1652286600000|2022-05-11 16:30:00|10449.5|10441.5|10427.8|10419.8|10456.6|10451.4|10424.3|10418.2|1895
1652286900000|2022-05-11 16:35:00|10427.4|10419.4|10468.1|10460.1|10485|10479.4|10424.3|10418.9|1966
1652287200000|2022-05-11 16:40:00|10467.5|10459.5|10479.3|10471.3|10486.3|10480.8|10457|10451.1|1909
1652287500000|2022-05-11 16:45:00|10477.2|10474.4|10468.5|10460.5|10493.6|10488.3|10464.8|10456.9|1665
1652287800000|2022-05-11 16:50:00|10469.5|10461.5|10466.5|10458.5|10510.5|10504.8|10459.4|10453.9|3217
1652288100000|2022-05-11 16:55:00|10464.4|10461.6|10465.6|10457.6|10478.7|10473.8|10448.3|10442.6|1747
1652288400000|2022-05-11 17:00:00|10462.5|10459.7|10481.3|10473.3|10495.1|10490.2|10453.8|10447.2|1952
1652288700000|2022-05-11 17:05:00|10477.9|10475.1|10466.8|10462.8|10485.9|10482|10457|10451.1|1256
1652289000000|2022-05-11 17:10:00|10467.5|10464.7|10503.2|10499.2|10503.3|10499.9|10459.1|10455.2|1665
1652289300000|2022-05-11 17:15:00|10502.7|10499.9|10499|10496.2|10516.8|10513.9|10493|10489.5|1600
1652289600000|2022-05-11 17:20:00|10499.4|10496.6|10485.7|10481.7|10500.1|10496.6|10472.4|10468.9|1267
1652289900000|2022-05-11 17:25:00|10484.7|10480.7|10478.6|10474.6|10490.1|10486.2|10475.5|10472|896
1652290200000|2022-05-11 17:30:00|10478.1|10474.1|10471.2|10467.2|10486.9|10483|10460.9|10457|2383
1652290500000|2022-05-11 17:35:00|10470.1|10467.3|10423.8|10421|10472.9|10470|10421.8|10419|2023
1652290800000|2022-05-11 17:40:00|10423.6|10420.8|10406.5|10403.7|10427.3|10424.5|10398.4|10395.5|2106
1652291100000|2022-05-11 17:45:00|10405.8|10403|10392.3|10389.5|10405.8|10403|10359|10356.2|3955
1652291400000|2022-05-11 17:50:00|10392.8|10390|10419.5|10416.7|10441.6|10438.8|10392.3|10389.5|2111
1652291700000|2022-05-11 17:55:00|10419.9|10417.1|10429.5|10426.7|10430.5|10427.7|10404.2|10401.4|1313
1652292000000|2022-05-11 18:00:00|10430|10427.2|10449.7|10446.9|10458.9|10456.1|10425|10422.2|2415
1652292300000|2022-05-11 18:05:00|10449.3|10446.5|10436.7|10433.9|10454.8|10451.4|10427.3|10424.5|2085
1652292600000|2022-05-11 18:10:00|10437|10434.2|10442.2|10439.4|10452.3|10449.5|10426|10423.2|2877
1652292900000|2022-05-11 18:15:00|10442.1|10439.3|10418.4|10415.6|10455|10452.2|10411.9|10409.1|3403
1652293200000|2022-05-11 18:20:00|10417.8|10415|10432.1|10429.3|10443.6|10440.8|10401.7|10398.9|4054
1652293500000|2022-05-11 18:25:00|10431.9|10429.1|10426.8|10424|10452.8|10450|10424.1|10421.3|17102
1652293800000|2022-05-11 18:30:00|10427|10424.2|10415.3|10412.5|10428.7|10425.6|10400.3|10397.5|2073
1652294100000|2022-05-11 18:35:00|10414.9|10412.1|10423.5|10420.7|10429.7|10426.9|10411.8|10409|1160
1652294400000|2022-05-11 18:40:00|10423.9|10421.1|10400|10397.2|10429.2|10426.4|10389.5|10386.7|1060
1652294700000|2022-05-11 18:45:00|10400.7|10397.9|10403.8|10401|10407.9|10405.1|10387.5|10384.7|1225
1652295000000|2022-05-11 18:50:00|10404.1|10401.3|10398.8|10396|10405.4|10402.6|10389.8|10387|488
1652295300000|2022-05-11 18:55:00|10397.9|10395.1|10401.1|10398.3|10427.7|10424.9|10396.8|10394|2091
1652295600000|2022-05-11 19:00:00|10401.6|10397.6|10391|10388.2|10404.9|10402.1|10390.1|10387.3|759
1652295900000|2022-05-11 19:05:00|10390.9|10388.1|10380|10377.2|10393.6|10390.8|10367.9|10364.5|653
1652296200000|2022-05-11 19:10:00|10380.5|10376.5|10395|10392.2|10395.3|10392.5|10377.4|10374.1|391
1652296500000|2022-05-11 19:15:00|10394.3|10391.5|10419.8|10417|10421.8|10419|10388.7|10385.9|423
1652296800000|2022-05-11 19:20:00|10419.9|10417.1|10400.1|10397.3|10420.7|10417.9|10399.1|10395.7|267
1652297100000|2022-05-11 19:25:00|10399.8|10395.8|10413|10410.2|10416.1|10412.6|10397.4|10394.5|196
1652297400000|2022-05-11 19:30:00|10413.5|10410.7|10411.3|10408.5|10421.3|10418.5|10403.5|10400.7|303
1652297700000|2022-05-11 19:35:00|10411.6|10408.8|10404.8|10402|10421.4|10418.6|10400.8|10398|794
1652298000000|2022-05-11 19:40:00|10402.8|10400|10394.4|10391.6|10403.8|10401|10385.2|10382.4|417
1652298300000|2022-05-11 19:45:00|10394.7|10391.9|10388|10385.2|10399|10396.2|10384.4|10380.6|421
1652298600000|2022-05-11 19:50:00|10388.3|10385.5|10393.9|10391.1|10398.3|10395.5|10374.7|10371.9|429
1652298900000|2022-05-11 19:55:00|10393.6|10390.8|10384.5|10381.7|10397|10394.1|10376.5|10373|647
1652299200000|2022-05-11 20:00:00|10384.2|10381.4|10388.9|10386.1|10393|10390.1|10376.5|10373.4|238
1652299500000|2022-05-11 20:05:00|10389.6|10385.6|10397.1|10393.1|10398.1|10394.6|10378.4|10375.5|150
1652299800000|2022-05-11 20:10:00|10397.5|10393.5|10392.2|10389.4|10397.5|10394|10382.3|10378|165
1652300100000|2022-05-11 20:15:00|10393.3|10389.3|10392.1|10389.3|10399.1|10395.3|10389.5|10383.5|186
1652300400000|2022-05-11 20:20:00|10392.5|10389.7|10397.9|10395.1|10401.4|10398.6|10389.6|10385.6|371
1652300700000|2022-05-11 20:25:00|10398.6|10394.6|10397.1|10394.3|10401.3|10397.8|10393.1|10390.3|674
1652301000000|2022-05-11 20:30:00|10396.7|10393.9|10404.3|10401.5|10405.4|10402.1|10396.5|10393.6|105
1652301300000|2022-05-11 20:35:00|10403.7|10400.9|10412.3|10409.5|10412.8|10409.5|10401.3|10398.4|147
1652301600000|2022-05-11 20:40:00|10411.3|10408.5|10424.5|10420.5|10429.5|10426.7|10409.9|10406.5|290
1652301900000|2022-05-11 20:45:00|10427.8|10425|10431.5|10428.7|10433.5|10429.7|10423.9|10420.4|315
1652302200000|2022-05-11 20:50:00|10431.4|10428.6|10433.6|10429.6|10438.5|10433.7|10430.1|10424.7|155
1652302500000|2022-05-11 20:55:00|10433.1|10430.3|10432|10429.2|10442.1|10438.8|10429.7|10426.8|250
1652306400000|2022-05-11 22:00:00|10451|10443|10426.4|10423.6|10467.2|10460.2|10423.4|10419.3|189
1652306700000|2022-05-11 22:05:00|10426.3|10423.5|10428.2|10425.4|10434|10429.1|10425.9|10420.5|47
1652307000000|2022-05-11 22:10:00|10431.4|10423.4|10433.6|10430.8|10435.6|10431.8|10425.4|10420|78
1652307300000|2022-05-11 22:15:00|10434|10431.2|10436.8|10428.8|10441.6|10435.5|10433.6|10428|60
1652307600000|2022-05-11 22:20:00|10434.7|10430.7|10433.5|10430.7|10436.1|10433.2|10432.2|10426.2|13
1652307900000|2022-05-11 22:25:00|10433.1|10430.3|10430.6|10422.6|10436.2|10431.4|10427.7|10421.6|12
1652308200000|2022-05-11 22:30:00|10428.7|10424.7|10430.3|10426.3|10431.7|10426.3|10427.6|10422.2|28
1652308500000|2022-05-11 22:35:00|10430.7|10426.7|10442.5|10438.5|10445|10441|10430.3|10426.6|106
1652308800000|2022-05-11 22:40:00|10444.6|10436.6|10442.3|10434.3|10446.4|10440.5|10440.1|10433.6|46
1652309100000|2022-05-11 22:45:00|10440.2|10436.2|10438.7|10430.7|10440.4|10436.2|10438|10430.7|10
1652309400000|2022-05-11 22:50:00|10437.7|10429.7|10434.6|10430.6|10440|10436.1|10433.7|10428.1|38
1652309700000|2022-05-11 22:55:00|10436.7|10428.7|10442.6|10434.6|10443.1|10437.6|10431.8|10426.2|37
1652310000000|2022-05-11 23:00:00|10440.3|10436.3|10447.3|10444.5|10449|10444.5|10440.3|10434.1|98
1652310300000|2022-05-11 23:05:00|10448|10444|10456.2|10448.2|10461.9|10457.4|10447.8|10442.1|117
1652310600000|2022-05-11 23:10:00|10456|10448|10449.5|10446.7|10456.2|10450.4|10445.8|10439.8|50
1652310900000|2022-05-11 23:15:00|10450|10446|10447.2|10443.2|10451.4|10446|10447.2|10441.8|26
1652311200000|2022-05-11 23:20:00|10446.9|10442.9|10429.7|10426.9|10446.9|10443|10429.7|10424.6|67
1652311500000|2022-05-11 23:25:00|10429.9|10427.1|10428.8|10424.8|10434.3|10428.7|10425.2|10420.9|61
1652311800000|2022-05-11 23:30:00|10425.5|10422.7|10440.8|10432.8|10441.5|10436.4|10425.5|10420.5|50
1652312100000|2022-05-11 23:35:00|10437.8|10435|10438.6|10434.6|10440.8|10435.1|10436.6|10431.5|15
1652312400000|2022-05-11 23:40:00|10440.5|10432.5|10450.5|10442.5|10450.9|10446.1|10437.6|10432.1|18
1652312700000|2022-05-11 23:45:00|10448.6|10444.6|10459|10455|10463.1|10458.6|10446.4|10440.5|93
1652313000000|2022-05-11 23:50:00|10460.5|10452.5|10460|10456|10460.7|10456.2|10449.9|10444.7|54
1652313300000|2022-05-11 23:55:00|10458.9|10456.1|10448.1|10440.1|10459.3|10456.1|10445.5|10440.1|51
1652313600000|2022-05-12 00:00:00|10445.9|10441.9|10433.3|10429.3|10496.9|10489.5|10427.6|10424.7|721
1652313900000|2022-05-12 00:05:00|10434.8|10426.8|10436.5|10432.5|10443.4|10440.6|10417.6|10412|388
1652314200000|2022-05-12 00:10:00|10436.1|10432.1|10417.2|10414.4|10449|10443.5|10414.7|10411.3|363
1652314500000|2022-05-12 00:15:00|10417.9|10413.9|10394.9|10392.1|10423.8|10420.4|10394.1|10391.3|263
1652314800000|2022-05-12 00:20:00|10395|10391|10404|10400|10431.7|10425.7|10392.4|10389.1|747
1652315100000|2022-05-12 00:25:00|10404.1|10401.3|10394.6|10391.8|10418.2|10414.2|10376|10373.1|1054
1652315400000|2022-05-12 00:30:00|10395.1|10391.1|10381.5|10373.5|10399.3|10393.7|10376.9|10373.5|520
1652315700000|2022-05-12 00:35:00|10380.7|10372.7|10383.2|10380.4|10398.9|10395.4|10376.6|10372.5|149
1652316000000|2022-05-12 00:40:00|10383.9|10379.9|10400.6|10397.8|10404.2|10401.4|10383.8|10379.9|134
1652316300000|2022-05-12 00:45:00|10401|10398.2|10402.7|10398.7|10410.1|10406.7|10392.8|10389.3|121
1652316600000|2022-05-12 00:50:00|10402.2|10399.4|10419.9|10417.1|10426.3|10423|10397.6|10394.7|231
1652316900000|2022-05-12 00:55:00|10419.4|10416.6|10423.5|10420.7|10423.6|10420.7|10412.5|10409|94
1652317200000|2022-05-12 01:00:00|10424.2|10420.2|10394.6|10391.8|10439.5|10436|10389.1|10384.2|771
1652317500000|2022-05-12 01:05:00|10395|10392.2|10359.2|10355.2|10398.2|10393.8|10356.4|10350.7|607
1652317800000|2022-05-12 01:10:00|10358.7|10355.9|10363.3|10359.3|10378.1|10375.3|10356.5|10353.7|229
1652318100000|2022-05-12 01:15:00|10361.1|10358.3|10367.7|10364.9|10381.9|10378.9|10358.2|10355.4|234
1652318400000|2022-05-12 01:20:00|10366.9|10364.1|10373.7|10370.9|10379.8|10377|10360.3|10357.5|191
1652318700000|2022-05-12 01:25:00|10374.3|10371.5|10366.7|10362.7|10380.4|10376.4|10361|10358.1|175
1652319000000|2022-05-12 01:30:00|10366|10363.2|10389.3|10385.3|10393.1|10389.8|10364.6|10361|186
1652319300000|2022-05-12 01:35:00|10388.8|10386|10386.6|10383.8|10390.3|10386.8|10365.6|10361.7|289
1652319600000|2022-05-12 01:40:00|10387.1|10384.3|10401.3|10398.5|10409.7|10406.8|10383.2|10379.7|371
1652319900000|2022-05-12 01:45:00|10401|10398.2|10408.3|10405.5|10413.7|10410.7|10398.5|10395.1|358
1652320200000|2022-05-12 01:50:00|10408.2|10405.4|10419.9|10417.1|10423.5|10420.7|10404.9|10402|241
1652320500000|2022-05-12 01:55:00|10420|10417.2|10388.1|10385.3|10420|10417.2|10384.1|10381.3|304
1652320800000|2022-05-12 02:00:00|10388.3|10385.5|10374|10371.2|10391.2|10387.6|10363|10360.2|371
1652321100000|2022-05-12 02:05:00|10373.7|10370.9|10353.1|10349.1|10374.1|10370.9|10341.5|10338.1|620
1652321400000|2022-05-12 02:10:00|10352.6|10349.8|10348.4|10345.6|10362.1|10358.2|10340|10335.9|310
1652321700000|2022-05-12 02:15:00|10348.3|10345.5|10363|10360.2|10363.5|10360.7|10340.7|10336.8|231
1652322000000|2022-05-12 02:20:00|10362.5|10359.7|10354.7|10351.9|10366.9|10364|10353.7|10350.9|110
1652322300000|2022-05-12 02:25:00|10354.5|10351.7|10349.7|10346.9|10355.2|10351.9|10348.7|10344.8|80
1652322600000|2022-05-12 02:30:00|10349.2|10346.4|10305|10302.2|10349.2|10346.4|10298.9|10296.1|865
1652322900000|2022-05-12 02:35:00|10304.6|10301.8|10315.9|10313.1|10329.9|10327.1|10296.5|10293.6|796
1652323200000|2022-05-12 02:40:00|10316.4|10312.4|10301.9|10299.1|10324.4|10321.1|10301.5|10298.2|262
1652323500000|2022-05-12 02:45:00|10301.4|10298.6|10311.1|10308.3|10328.8|10325.5|10299.9|10297.1|436
1652323800000|2022-05-12 02:50:00|10310.7|10307.9|10313.8|10311|10319|10315.5|10306.7|10303.4|134
1652324100000|2022-05-12 02:55:00|10313.3|10310.5|10326.8|10322.8|10330.8|10328|10311.7|10308.2|177
1652324400000|2022-05-12 03:00:00|10326.1|10323.3|10317.4|10313.4|10340.5|10337.1|10308.5|10305|252
1652324700000|2022-05-12 03:05:00|10316.7|10313.9|10319.4|10316.6|10331.5|10328|10296.8|10293.3|502
1652325000000|2022-05-12 03:10:00|10321|10317|10321.1|10317.1|10330.4|10327.6|10315.1|10311.5|208
1652325300000|2022-05-12 03:15:00|10320.6|10317.8|10311.9|10307.9|10321.1|10318.2|10304.8|10301.5|106
1652325600000|2022-05-12 03:20:00|10310.8|10308|10308.7|10305.9|10323.7|10319.9|10307|10304.2|90
1652325900000|2022-05-12 03:25:00|10308.8|10306|10311.7|10308.9|10312.2|10309.4|10295.4|10292.6|308
1652326200000|2022-05-12 03:30:00|10311.6|10308.8|10308.9|10306.1|10317.1|10314.3|10305.3|10302.5|143
1652326500000|2022-05-12 03:35:00|10309|10305|10321.7|10318.9|10322.1|10319.3|10303.7|10299.8|187
1652326800000|2022-05-12 03:40:00|10322.7|10319.9|10318.7|10315.9|10323.8|10320|10314.9|10312.1|68
1652327100000|2022-05-12 03:45:00|10320.2|10317.4|10327.9|10325.1|10336.9|10334.1|10315.7|10312.4|313
1652327400000|2022-05-12 03:50:00|10328.6|10324.6|10318.9|10314.9|10332.5|10328.1|10312.9|10309.3|118
1652327700000|2022-05-12 03:55:00|10317.8|10315|10324.9|10320.9|10327.3|10323.6|10313.8|10310.9|83
1652328000000|2022-05-12 04:00:00|10323.9|10319.9|10320.2|10317.4|10324.8|10322|10315.8|10312.5|74
1652328300000|2022-05-12 04:05:00|10319.8|10317|10319.8|10317|10323.9|10321.1|10312.8|10309.9|85
1652328600000|2022-05-12 04:10:00|10319|10316.2|10314.4|10311.6|10319|10316.2|10312.4|10309.5|28
1652328900000|2022-05-12 04:15:00|10314.8|10312|10317.7|10314.9|10319.1|10316.3|10308.8|10305.5|59
1652329200000|2022-05-12 04:20:00|10318.5|10314.5|10308.3|10305.5|10327.8|10324.6|10306.7|10302.8|139
1652329500000|2022-05-12 04:25:00|10308.7|10305.9|10312.3|10309.5|10312.8|10309.5|10304.1|10300.2|60
1652329800000|2022-05-12 04:30:00|10312.2|10309.4|10318.7|10315.9|10320.2|10317.4|10308.7|10304.8|68
1652330100000|2022-05-12 04:35:00|10318.2|10315.4|10314.7|10311.9|10325.2|10321.9|10313.7|10310.9|120
1652330400000|2022-05-12 04:40:00|10315.7|10312.9|10311.4|10308.6|10322.3|10318.3|10308.4|10305.6|145
1652330700000|2022-05-12 04:45:00|10311.3|10308.5|10312.4|10309.6|10313.6|10310.8|10303.1|10300.3|102
1652331000000|2022-05-12 04:50:00|10312.2|10309.4|10314.4|10311.6|10322.9|10320.1|10311.4|10308.6|111
1652331300000|2022-05-12 04:55:00|10314.8|10312|10308.4|10305.6|10316.4|10313.6|10305.9|10303.1|82
1652331600000|2022-05-12 05:00:00|10308.1|10305.3|10311.6|10308.8|10318.1|10314.8|10305.1|10301.7|139
1652331900000|2022-05-12 05:05:00|10312.1|10308.1|10295.7|10292.9|10312.1|10308.8|10295.2|10292.4|193
1652332200000|2022-05-12 05:10:00|10295.2|10292.4|10285.1|10282.3|10297.3|10294.5|10280.4|10277|440
1652332500000|2022-05-12 05:15:00|10284.9|10282.1|10279.2|10276.4|10288.2|10284.9|10277.6|10274.8|193
1652332800000|2022-05-12 05:20:00|10279.6|10276.8|10266|10263.2|10285.7|10281.4|10256.3|10251.8|477
1652333100000|2022-05-12 05:25:00|10266.8|10262.8|10305.3|10302.5|10308.3|10305.5|10265|10261.8|531
1652333400000|2022-05-12 05:30:00|10304.5|10301.7|10275.6|10272.8|10304.5|10301.7|10261.2|10257.2|629
1652333700000|2022-05-12 05:35:00|10276.1|10272.1|10230.8|10228|10276.1|10272.7|10220.3|10216.3|1043
1652334000000|2022-05-12 05:40:00|10229.9|10227.1|10243|10240.2|10250.1|10246.2|10229|10226.2|428
1652334300000|2022-05-12 05:45:00|10243.1|10239.1|10280.7|10276.7|10284.2|10281.4|10242.6|10239.1|772
1652334600000|2022-05-12 05:50:00|10279.2|10276.4|10293.5|10289.5|10296.3|10292.9|10275|10271.2|386
1652334900000|2022-05-12 05:55:00|10292.4|10289.6|10313.1|10310.3|10321.6|10318.5|10292.4|10289.6|611
1652335200000|2022-05-12 06:00:00|10313.2|10309.2|10337.1|10333.1|10340.7|10337.9|10303.1|10298.7|669
1652335500000|2022-05-12 06:05:00|10336.3|10333.5|10314.3|10311.5|10337.1|10333.5|10311.7|10308.8|357
1652335800000|2022-05-12 06:10:00|10314.1|10311.3|10269.6|10266.8|10316.8|10311.7|10266.6|10263.1|680
1652336100000|2022-05-12 06:15:00|10270.3|10266.3|10267.5|10263.5|10282.2|10279.3|10257.4|10253.9|502
1652336400000|2022-05-12 06:20:00|10266.8|10264|10303.4|10300.6|10307.1|10304.2|10262.4|10259|483
1652336700000|2022-05-12 06:25:00|10303.1|10300.3|10272.5|10268.5|10303.1|10300.3|10269.4|10264.2|323
1652337000000|2022-05-12 06:30:00|10272|10269.2|10297.7|10294.9|10303.9|10298.5|10271.7|10268|268
1652337300000|2022-05-12 06:35:00|10297.5|10294.7|10306.3|10303.5|10313.8|10310.5|10296.7|10293.4|265
1652337600000|2022-05-12 06:40:00|10307.1|10304.3|10305.9|10303.1|10312.7|10309.9|10296.1|10293.2|259
1652337900000|2022-05-12 06:45:00|10306.7|10303.9|10285.1|10282.3|10306.7|10303.9|10270.7|10267.8|281
1652338200000|2022-05-12 06:50:00|10283.8|10281|10274.2|10271.4|10295.3|10289.5|10270.8|10267.3|255
1652338500000|2022-05-12 06:55:00|10274.3|10270.3|10297.2|10294.4|10304.1|10300.8|10273.2|10270.3|285
1652338800000|2022-05-12 07:00:00|10296.6|10293.8|10227.9|10225.1|10297.7|10294.4|10224.6|10220.3|1277
1652339100000|2022-05-12 07:05:00|10228.3|10225.5|10221.4|10217.4|10229|10225.5|10199.2|10195.9|1149
1652339400000|2022-05-12 07:10:00|10221|10217|10200.6|10197.8|10227.4|10224.6|10199.9|10197|669
1652339700000|2022-05-12 07:15:00|10199.7|10196.9|10187.1|10184.3|10211.6|10208.8|10185.2|10182.4|596
1652340000000|2022-05-12 07:20:00|10186.4|10183.6|10160.6|10157.8|10195.3|10192.3|10147.2|10144.3|1050
1652340300000|2022-05-12 07:25:00|10160.4|10157.6|10216.6|10213.8|10217.2|10214.4|10158.2|10155.3|1031
1652340600000|2022-05-12 07:30:00|10215.8|10213|10192.2|10189.4|10223.8|10221|10189.1|10186.3|1210
1652340900000|2022-05-12 07:35:00|10193.3|10189.3|10204.2|10201.4|10213.1|10210.2|10185.1|10181.9|639
1652341200000|2022-05-12 07:40:00|10204|10201.2|10208.7|10205.9|10211.1|10207.7|10183.4|10180.6|432
1652341500000|2022-05-12 07:45:00|10207.5|10204.7|10242.6|10239.8|10244.3|10241|10203.8|10201|661
1652341800000|2022-05-12 07:50:00|10242.8|10240|10261.5|10258.7|10262.1|10259.3|10233.6|10230.8|613
1652342100000|2022-05-12 07:55:00|10260.8|10258|10244.9|10242.1|10261.6|10258.3|10233|10230.2|707
1652342400000|2022-05-12 08:00:00|10245.3|10242.5|10187.7|10184.9|10255.1|10252.3|10181.8|10178.6|991
1652342700000|2022-05-12 08:05:00|10187.6|10184.8|10207.4|10204.6|10208.1|10204.8|10178.2|10174.7|667
1652343000000|2022-05-12 08:10:00|10207.6|10204.8|10245.4|10242.6|10250|10247.2|10207|10204.2|829
1652343300000|2022-05-12 08:15:00|10245.9|10241.9|10242|10239.2|10246.5|10243.6|10224.8|10221.5|465
1652343600000|2022-05-12 08:20:00|10243.1|10239.1|10214.6|10211.8|10245.4|10242.6|10208|10204.7|502
1652343900000|2022-05-12 08:25:00|10215.2|10212.4|10214.2|10211.4|10246.2|10243.4|10213.2|10209.9|795
1652344200000|2022-05-12 08:30:00|10210.1|10207.3|10212.4|10209.6|10228.3|10225.4|10193.1|10189.9|816
1652344500000|2022-05-12 08:35:00|10213.9|10209.9|10164.9|10162.1|10213.9|10210|10162.2|10159.4|748
1652344800000|2022-05-12 08:40:00|10164.5|10161.7|10198.9|10196.1|10202.6|10199.8|10162.5|10159.3|518
1652345100000|2022-05-12 08:45:00|10198.5|10195.7|10171.9|10169.1|10202.9|10200.1|10164.5|10161.6|701
1652345400000|2022-05-12 08:50:00|10172|10169.2|10179.7|10176.9|10198.2|10194.3|10172|10169.2|611
1652345700000|2022-05-12 08:55:00|10180.4|10176.4|10185.7|10182.9|10190.1|10187.3|10179.8|10176.4|301
1652346000000|2022-05-12 09:00:00|10185.9|10183.1|10207.1|10204.3|10225.1|10222.3|10178.5|10175.7|730
1652346300000|2022-05-12 09:05:00|10207.3|10204.5|10191|10188.2|10218.2|10215.4|10187.9|10185.1|610
1652346600000|2022-05-12 09:10:00|10190.8|10188|10193.8|10191|10195.6|10192.8|10175.6|10172.8|923
1652346900000|2022-05-12 09:15:00|10194.8|10192|10239|10236.2|10242.1|10238.6|10193.7|10190.9|766
1652347200000|2022-05-12 09:20:00|10239.6|10236.8|10229.1|10225.1|10248.6|10245.8|10216.4|10213.6|755
1652347500000|2022-05-12 09:25:00|10228.4|10225.6|10226.6|10223.8|10236.6|10233.8|10221.4|10218.3|306
1652347800000|2022-05-12 09:30:00|10227|10224.2|10208.7|10204.7|10230.1|10226.8|10203.3|10200.4|414
1652348100000|2022-05-12 09:35:00|10208.9|10206.1|10268.6|10265.8|10270.6|10267.8|10208.6|10205.8|1064
1652348400000|2022-05-12 09:40:00|10269.6|10266.8|10285.7|10281.7|10297.4|10294.6|10266.8|10264|874
1652348700000|2022-05-12 09:45:00|10287.9|10283.9|10285.4|10282.6|10297.8|10295|10281.5|10278.7|509
1652349000000|2022-05-12 09:50:00|10285.3|10282.5|10274.1|10271.3|10285.3|10282.5|10254.5|10251.6|540
1652349300000|2022-05-12 09:55:00|10273.1|10270.3|10269.6|10266.8|10277.2|10274.3|10252.5|10249.7|317
1652349600000|2022-05-12 10:00:00|10269.5|10266.7|10306.4|10303.6|10317.2|10313.8|10259.5|10256.6|1859
1652349900000|2022-05-12 10:05:00|10305.9|10303.1|10299.9|10297.1|10309.8|10306.5|10283.3|10280.5|478
1652350200000|2022-05-12 10:10:00|10300|10297.2|10276.3|10273.5|10309|10305.7|10273.9|10270|542
1652350500000|2022-05-12 10:15:00|10275.9|10273.1|10272.9|10270.1|10294.2|10291.3|10267.9|10264.6|719
1652350800000|2022-05-12 10:20:00|10273.5|10270.7|10267.7|10264.9|10275.4|10272.1|10250|10247.2|696
1652351100000|2022-05-12 10:25:00|10268|10265.2|10284.1|10281.3|10287.2|10284.4|10258.1|10254.6|422
1652351400000|2022-05-12 10:30:00|10284.2|10281.4|10274.9|10272.1|10286.5|10283.2|10263|10260|260
1652351700000|2022-05-12 10:35:00|10276.3|10273.5|10263.6|10260.8|10291.3|10287.9|10257.8|10254.5|445
1652352000000|2022-05-12 10:40:00|10263.7|10259.7|10255|10252.2|10263.7|10259.7|10240|10236.7|519
1652352300000|2022-05-12 10:45:00|10254.2|10251.4|10276.8|10274|10278.8|10276|10239.2|10235.7|421
1652352600000|2022-05-12 10:50:00|10277.5|10273.5|10298.7|10294.7|10308.5|10305.7|10277.4|10273.5|625
1652352900000|2022-05-12 10:55:00|10299|10296.2|10307.2|10304.4|10315.4|10312.6|10296|10293.2|519
1652353200000|2022-05-12 11:00:00|10307.3|10303.3|10300.1|10297.3|10318.3|10314.9|10296|10293.1|704
1652353500000|2022-05-12 11:05:00|10299.9|10297.1|10309.4|10306.6|10316.3|10313|10288.9|10286.1|1398
1652353800000|2022-05-12 11:10:00|10308.5|10305.7|10317.8|10315|10321.4|10318.6|10300.9|10298.1|2152
1652354100000|2022-05-12 11:15:00|10318.5|10314.5|10294.2|10291.4|10324.2|10321.4|10293.1|10289.1|1625
1652354400000|2022-05-12 11:20:00|10295.2|10292.4|10344.2|10341.4|10351.5|10348.2|10283.5|10280.5|2275
1652354700000|2022-05-12 11:25:00|10344.4|10341.6|10337.4|10334.6|10345.5|10342.2|10332|10329.2|1456
1652355000000|2022-05-12 11:30:00|10337|10334.2|10301.9|10299.1|10340.1|10337.2|10301.5|10298.7|2171
1652355300000|2022-05-12 11:35:00|10301.5|10298.7|10272.7|10269.9|10304.9|10302.1|10265|10261.8|1080
1652355600000|2022-05-12 11:40:00|10273.7|10270.9|10249.5|10246.7|10276.6|10273.4|10242.8|10240|1019
1652355900000|2022-05-12 11:45:00|10249|10246.2|10260.4|10257.6|10277.5|10274.6|10240.1|10237.3|660
1652356200000|2022-05-12 11:50:00|10260.6|10257.8|10279.6|10276.8|10292.3|10289.4|10256.4|10253.6|537
1652356500000|2022-05-12 11:55:00|10278.6|10275.8|10265.8|10263|10287.6|10284.8|10262.3|10259.5|424
1652356800000|2022-05-12 12:00:00|10265.4|10262.6|10254.8|10252|10277.6|10274.8|10249.7|10246.9|735
1652357100000|2022-05-12 12:05:00|10254.9|10252.1|10252.7|10249.9|10260.8|10258|10240.7|10237.9|950
1652357400000|2022-05-12 12:10:00|10251.7|10248.9|10229.5|10226.7|10256.8|10253.9|10223.3|10220.5|913
1652357700000|2022-05-12 12:15:00|10229.4|10226.6|10223.7|10220.9|10244.6|10241.8|10216.9|10214.1|1550
1652358000000|2022-05-12 12:20:00|10224.1|10221.3|10255.7|10252.9|10261.6|10258.2|10218.5|10215.4|1227
1652358300000|2022-05-12 12:25:00|10254.8|10252|10258.9|10250.9|10266.8|10263.5|10240.1|10237.2|717
1652358600000|2022-05-12 12:30:00|10256.8|10252.8|10276.9|10274.1|10296.9|10294.1|10252.7|10247.9|1386
1652358900000|2022-05-12 12:35:00|10276.7|10273.9|10308.2|10305.4|10316.9|10314.1|10275.9|10273.1|1183
1652359200000|2022-05-12 12:40:00|10308.7|10305.9|10290.3|10287.5|10315.9|10313|10286.5|10283.7|2262
1652359500000|2022-05-12 12:45:00|10289.9|10287.1|10264.9|10262.1|10301.4|10298.6|10264.3|10261.5|1330
1652359800000|2022-05-12 12:50:00|10265.1|10262.3|10265.5|10262.7|10281.7|10278.9|10261.8|10259|2459
1652360100000|2022-05-12 12:55:00|10266|10262|10268.7|10265.9|10292.4|10289.1|10259.9|10257.1|1961
1652360400000|2022-05-12 13:00:00|10269.4|10266.6|10290.6|10287.8|10320.5|10317.7|10262.8|10260|2484
1652360700000|2022-05-12 13:05:00|10290.1|10287.3|10347.7|10344.9|10352.2|10349.4|10287.1|10284.3|2836
1652361000000|2022-05-12 13:10:00|10347.3|10344.5|10384.7|10381.9|10388.8|10386|10343.8|10341|3267
1652361300000|2022-05-12 13:15:00|10384.6|10381.8|10426.1|10423.3|10433.2|10430.4|10382.7|10379.9|3252
1652361600000|2022-05-12 13:20:00|10425.6|10422.8|10445.6|10442.8|10480.8|10478|10420.1|10417.3|3508
1652361900000|2022-05-12 13:25:00|10445.4|10442.6|10457.8|10455|10465.4|10462.6|10428|10425.2|2029
1652362200000|2022-05-12 13:30:00|10458|10455.2|10394.1|10391.3|10464.3|10461.5|10388.4|10385.6|3044
1652362500000|2022-05-12 13:35:00|10393.8|10391|10402.3|10399.5|10424.8|10422|10379.1|10376.3|2554
1652362800000|2022-05-12 13:40:00|10402.5|10399.7|10442.9|10440.1|10447.8|10445|10389.3|10386.5|3449
1652363100000|2022-05-12 13:45:00|10442.4|10439.6|10417.1|10414.3|10458.9|10455.5|10405.5|10402.2|1894
1652363400000|2022-05-12 13:50:00|10416.7|10413.9|10423.1|10420.3|10449.2|10446.1|10403.8|10401|1785
1652363700000|2022-05-12 13:55:00|10423|10420.2|10441.4|10438.6|10448.7|10445.9|10391.8|10389|2359
1652364000000|2022-05-12 14:00:00|10441.8|10439|10399.2|10396.4|10444.9|10442.1|10392.7|10389.9|2954
1652364300000|2022-05-12 14:05:00|10400.2|10397.4|10420.8|10418|10428.8|10426|10395.1|10392.3|2258
1652364600000|2022-05-12 14:10:00|10420.6|10417.8|10477|10474.2|10483.2|10480.4|10419.2|10416.4|2767
1652364900000|2022-05-12 14:15:00|10476.1|10473.3|10495.8|10493|10520.4|10517.6|10456.8|10454|4361
1652365200000|2022-05-12 14:20:00|10495.7|10492.9|10534.1|10531.3|10540.2|10537.4|10485.9|10483.1|2460
1652365500000|2022-05-12 14:25:00|10534.2|10531.4|10548.2|10545.4|10557.5|10554.7|10528.3|10525.5|4984
1652365800000|2022-05-12 14:30:00|10548.4|10545.6|10519.5|10516.7|10571.1|10568.3|10517.3|10514.5|3331
1652366100000|2022-05-12 14:35:00|10520.3|10517.5|10507.1|10504.3|10528.4|10525.6|10494.6|10491.8|2557
1652366400000|2022-05-12 14:40:00|10506.9|10504.1|10520.3|10517.5|10534.4|10531.6|10489.6|10486.8|2491
1652366700000|2022-05-12 14:45:00|10521|10518.2|10562|10559.2|10570.5|10567.7|10494|10491.2|2633
1652367000000|2022-05-12 14:50:00|10561.1|10558.3|10540.2|10537.4|10566.6|10563.8|10538.3|10535.5|2146
1652367300000|2022-05-12 14:55:00|10540.4|10537.6|10559.4|10556.6|10570.6|10567.8|10539.3|10536.5|2169
1652367600000|2022-05-12 15:00:00|10559|10556.2|10585.6|10582.8|10586.9|10584.1|10546.4|10543.6|1863
1652367900000|2022-05-12 15:05:00|10585.7|10582.9|10572.3|10569.5|10590.3|10587.5|10566.7|10563.9|1427
1652368200000|2022-05-12 15:10:00|10572.4|10569.6|10579.2|10576.4|10586.4|10583.6|10552.2|10549.4|1555
1652368500000|2022-05-12 15:15:00|10579.3|10576.5|10579.1|10576.3|10594.7|10591.9|10565.7|10562.9|1793
1652368800000|2022-05-12 15:20:00|10579.6|10576.8|10569.3|10566.5|10580.6|10577.8|10551.7|10548.9|1360
1652369100000|2022-05-12 15:25:00|10568.9|10566.1|10538.6|10535.8|10577.2|10574.4|10535.2|10532.4|2836
1652369400000|2022-05-12 15:30:00|10539|10536.2|10534.8|10532|10542|10539.2|10509.5|10506.7|2660
1652369700000|2022-05-12 15:35:00|10535.8|10533|10516.2|10513.4|10541.7|10538.9|10510.7|10507.9|1666
1652370000000|2022-05-12 15:40:00|10516.4|10513.6|10537.8|10535|10548|10545.2|10515.3|10512.5|993
1652370300000|2022-05-12 15:45:00|10537.3|10534.5|10502.7|10499.9|10537.3|10534.5|10494.2|10489|1515
1652370600000|2022-05-12 15:50:00|10501.8|10499|10497.4|10494.6|10518.3|10515.5|10491.7|10488.9|1234
1652370900000|2022-05-12 15:55:00|10496.7|10493.9|10476.5|10473.7|10497.5|10494.7|10462.5|10459.7|1933
1652371200000|2022-05-12 16:00:00|10476.3|10473.5|10463.3|10460.5|10488.3|10485.5|10455.1|10452.3|1722
1652371500000|2022-05-12 16:05:00|10464.2|10461.4|10464.6|10461.8|10470.5|10467.7|10437.9|10435.1|2863
1652371800000|2022-05-12 16:10:00|10464.4|10461.6|10473.3|10470.5|10484.9|10482.1|10459.3|10456.5|998
1652372100000|2022-05-12 16:15:00|10473.8|10471|10521.3|10518.5|10523.2|10520.4|10471.3|10468.5|1775
1652372400000|2022-05-12 16:20:00|10521.2|10518.4|10521.4|10518.6|10535.8|10533|10514.8|10512|1344
1652372700000|2022-05-12 16:25:00|10521.3|10518.5|10535.8|10533|10544.7|10541.9|10509.3|10506.5|2381
1652373000000|2022-05-12 16:30:00|10535.9|10533.1|10548|10545.2|10563.4|10560.6|10535.9|10533.1|1630
1652373300000|2022-05-12 16:35:00|10547.5|10544.7|10529.9|10527.1|10549.7|10546.8|10518.1|10515.3|1644
1652373600000|2022-05-12 16:40:00|10529.8|10527|10529.8|10527|10530.9|10528.1|10509.8|10507|1087
1652373900000|2022-05-12 16:45:00|10529.9|10527.1|10532|10529.2|10541.7|10538.9|10522.1|10519.3|997
1652374200000|2022-05-12 16:50:00|10531.9|10529.1|10516.5|10513.7|10534|10531.2|10509.8|10507|988
1652374500000|2022-05-12 16:55:00|10516.6|10513.8|10475.2|10472.4|10517.6|10514.8|10472.8|10470|2248
1652374800000|2022-05-12 17:00:00|10474.3|10471.5|10442|10439.2|10477.2|10474.4|10441.9|10439.1|2138
1652375100000|2022-05-12 17:05:00|10441.5|10438.7|10439.8|10437|10449|10446.2|10416.9|10414.1|1506
1652375400000|2022-05-12 17:10:00|10439.4|10436.6|10459.9|10457.1|10464.9|10462.1|10414.3|10411.5|2407
1652375700000|2022-05-12 17:15:00|10460.9|10458.1|10445|10442.2|10486.5|10483.7|10442.8|10440|1110
1652376000000|2022-05-12 17:20:00|10444.7|10441.9|10411.4|10408.6|10450.9|10448.1|10407.4|10404.6|1969
1652376300000|2022-05-12 17:25:00|10411.3|10408.5|10433.4|10430.6|10439.5|10436.7|10406.2|10403.4|1001
1652376600000|2022-05-12 17:30:00|10433.3|10430.5|10421.7|10418.9|10435.5|10432.7|10406.9|10404.1|1360
1652376900000|2022-05-12 17:35:00|10422.7|10419.9|10433.2|10430.4|10440.7|10437.9|10412.2|10409.4|1421
1652377200000|2022-05-12 17:40:00|10433.1|10430.3|10437.4|10434.6|10443.9|10441.1|10420.1|10416.9|1257
1652377500000|2022-05-12 17:45:00|10437.3|10434.5|10397|10394.2|10454.4|10451.6|10391.3|10388.5|2133
1652377800000|2022-05-12 17:50:00|10397.4|10394.6|10415.6|10412.8|10427.6|10424.8|10396|10393.2|1271
1652378100000|2022-05-12 17:55:00|10416|10413.2|10420.8|10418|10472.5|10469.7|10412.6|10409.8|3919
1652378400000|2022-05-12 18:00:00|10421.3|10417.3|10405.2|10402.4|10427|10424.2|10387.8|10385|2921
1652378700000|2022-05-12 18:05:00|10405.3|10402.5|10438.6|10435.8|10439.2|10436.4|10376.9|10374.1|2750
1652379000000|2022-05-12 18:10:00|10438.8|10436|10451.7|10448.9|10461.2|10458.4|10429.6|10426.8|2042
1652379300000|2022-05-12 18:15:00|10451.2|10448.4|10459.7|10456.9|10472.7|10469.9|10444.6|10441.8|3512
1652379600000|2022-05-12 18:20:00|10459.3|10456.5|10449.6|10446.8|10467.6|10464.8|10432.9|10430.1|3174
1652379900000|2022-05-12 18:25:00|10449.5|10446.7|10476.5|10473.7|10484.3|10481.5|10441.7|10438.9|10028
1652380200000|2022-05-12 18:30:00|10476.6|10473.8|10506.9|10504.1|10507.4|10504.6|10475.5|10472.7|2385
1652380500000|2022-05-12 18:35:00|10506.3|10503.5|10493|10490.2|10506.3|10503.5|10491.8|10489|1158
1652380800000|2022-05-12 18:40:00|10493.4|10490.6|10524|10521.2|10524|10521.2|10491.8|10488.5|907
1652381100000|2022-05-12 18:45:00|10524.5|10521.7|10503.4|10500.6|10528.1|10525.3|10497.8|10495|882
1652381400000|2022-05-12 18:50:00|10503.8|10501|10500.8|10498|10507.5|10504.7|10494.4|10491.6|317
1652381700000|2022-05-12 18:55:00|10500.7|10497.9|10497.2|10494.4|10507.5|10504.7|10494.9|10492.1|600
1652382000000|2022-05-12 19:00:00|10496.8|10494|10492.8|10490|10501.9|10499|10477.2|10474.4|1028
1652382300000|2022-05-12 19:05:00|10492.4|10489.6|10492.5|10489.7|10497.4|10494.6|10484.1|10481.3|433
1652382600000|2022-05-12 19:10:00|10493.5|10490.7|10500.9|10498.1|10504.1|10501.3|10493|10490.2|182
1652382900000|2022-05-12 19:15:00|10501|10498.2|10521.5|10518.7|10527.7|10524.9|10500.9|10498.1|544
1652383200000|2022-05-12 19:20:00|10522.2|10518.2|10545.7|10542.9|10551.3|10548.5|10519.9|10517.1|819
1652383500000|2022-05-12 19:25:00|10545.8|10541.8|10541.1|10538.3|10554.4|10551.6|10538.7|10535.9|401
1652383800000|2022-05-12 19:30:00|10541|10538.2|10535.4|10532.6|10541|10538.2|10531.5|10528.7|322
1652384100000|2022-05-12 19:35:00|10535.3|10532.5|10531.7|10528.9|10543|10540.2|10528.9|10526.1|284
1652384400000|2022-05-12 19:40:00|10532.5|10529.7|10540.8|10538|10541.2|10538.4|10530|10526.9|400
1652384700000|2022-05-12 19:45:00|10541.2|10538.4|10538|10535.2|10548.4|10545.6|10536|10533.2|383
1652385000000|2022-05-12 19:50:00|10538.1|10535.3|10545.1|10542.3|10556.5|10553.7|10538|10535.2|516
1652385300000|2022-05-12 19:55:00|10544.6|10541.8|10555.1|10552.3|10556.1|10553.3|10544.1|10541.3|258
1652385600000|2022-05-12 20:00:00|10555.6|10551.6|10538.9|10536.1|10555.6|10552.3|10537.2|10534.4|320
1652385900000|2022-05-12 20:05:00|10538.4|10535.6|10538.4|10535.6|10545.1|10542.3|10536.8|10533.5|140
1652386200000|2022-05-12 20:10:00|10539|10536.2|10543.7|10540.9|10543.7|10540.9|10537.3|10533.6|214
1652386500000|2022-05-12 20:15:00|10543.9|10541.1|10539.3|10536.5|10547.2|10544.3|10536.7|10533.9|194
1652386800000|2022-05-12 20:20:00|10539.4|10536.6|10536.4|10533.6|10540.8|10538|10536.3|10533.5|389
1652387100000|2022-05-12 20:25:00|10537.3|10534.5|10543.6|10540.8|10546.1|10543.3|10536.3|10533.5|219
1652387400000|2022-05-12 20:30:00|10543.2|10540.4|10538.8|10536|10544.6|10541.8|10537.1|10534.3|141
1652387700000|2022-05-12 20:35:00|10538.9|10536.1|10542.5|10539.7|10542.7|10539.8|10534.7|10531.9|355
1652388000000|2022-05-12 20:40:00|10542.3|10539.5|10536.6|10533.8|10546.1|10543.2|10535.2|10532.4|381
1652388300000|2022-05-12 20:45:00|10536.2|10533.4|10536.9|10534.1|10540.4|10537.6|10535|10532.2|227
1652388600000|2022-05-12 20:50:00|10536.8|10534|10535.4|10532.6|10539.5|10536.6|10535.4|10531.5|143
1652388900000|2022-05-12 20:55:00|10535.5|10532.7|10528|10524|10536.4|10533.6|10525.9|10522.4|154
1652392800000|2022-05-12 22:00:00|10532|10524.5|10532.7|10528.7|10537.6|10530.8|10512.5|10505|159
1652393100000|2022-05-12 22:05:00|10532.3|10528.3|10550.4|10547.6|10553.9|10548|10526.7|10523.3|243
1652393400000|2022-05-12 22:10:00|10551.1|10547.1|10539.9|10535.9|10552.6|10548.2|10536.4|10530.8|60
1652393700000|2022-05-12 22:15:00|10539.4|10536.6|10545.3|10537.3|10545.9|10539.7|10534.5|10529.1|28
1652394000000|2022-05-12 22:20:00|10544.9|10536.9|10550.7|10542.7|10551.9|10546.9|10542.1|10535.8|62
1652394300000|2022-05-12 22:25:00|10547.1|10544.3|10540.2|10536.2|10550.7|10544.3|10538.2|10533.7|25
1652394600000|2022-05-12 22:30:00|10539.1|10536.3|10542.3|10539.5|10547.7|10542.5|10536.7|10533.2|85
1652394900000|2022-05-12 22:35:00|10543.4|10539.4|10550.5|10542.5|10551.3|10546.6|10543.4|10537.5|34
1652395200000|2022-05-12 22:40:00|10550.6|10542.6|10552.6|10548.6|10556.9|10552.5|10548|10542.5|22
1652395500000|2022-05-12 22:45:00|10553|10549|10543.8|10535.8|10553|10549.5|10543.8|10535.8|23
1652395800000|2022-05-12 22:50:00|10544.2|10536.2|10540.8|10538|10546.4|10540.3|10540.7|10536|16
1652396100000|2022-05-12 22:55:00|10540.7|10537.9|10540|10532|10541.2|10538|10537.8|10532|21
1652396400000|2022-05-12 23:00:00|10536.9|10532.9|10530.9|10526.9|10539.8|10534.5|10529.8|10526.9|72
1652396700000|2022-05-12 23:05:00|10532.8|10530|10534.9|10530.9|10536|10531.4|10532.8|10527.4|31
1652397000000|2022-05-12 23:10:00|10537|10529|10536.1|10533.3|10539.4|10535|10535.8|10529|17
1652397300000|2022-05-12 23:15:00|10536.6|10532.6|10539.8|10535.8|10543.7|10537.7|10534.8|10528.9|27
1652397600000|2022-05-12 23:20:00|10539.3|10536.5|10555.9|10547.9|10556.3|10552.8|10539.3|10536.5|37
1652397900000|2022-05-12 23:25:00|10556.3|10548.3|10563.6|10559.6|10565.5|10559.9|10552.1|10545.7|99
1652398200000|2022-05-12 23:30:00|10565.5|10557.5|10563|10555|10567.9|10562.7|10557.4|10553.3|68
1652398500000|2022-05-12 23:35:00|10563.4|10555.4|10558.8|10556|10563.4|10557.7|10554.8|10549.3|22
1652398800000|2022-05-12 23:40:00|10558.9|10554.9|10560.5|10556.5|10565|10559.3|10557.1|10553.2|31
1652399100000|2022-05-12 23:45:00|10562.1|10558.1|10566.5|10562.5|10571.1|10566|10562.1|10558.1|99
1652399400000|2022-05-12 23:50:00|10565.8|10563|10567.9|10563.9|10569.4|10564.4|10563.8|10558.5|38
1652399700000|2022-05-12 23:55:00|10567.2|10564.4|10567.8|10565|10570.8|10566.5|10564.9|10558.8|73
1652400000000|2022-05-13 00:00:00|10567.4|10564.6|10551|10547|10590|10586|10540|10535.2|631
1652400300000|2022-05-13 00:05:00|10551.4|10547.4|10581.5|10578.7|10584.9|10582.1|10544.3|10540.5|272
1652400600000|2022-05-13 00:10:00|10581.9|10579.1|10557.4|10553.4|10584.1|10581.1|10554.2|10549.9|175
1652400900000|2022-05-13 00:15:00|10556.7|10553.9|10575.9|10573.1|10578.4|10575.1|10556.7|10552.3|110
1652401200000|2022-05-13 00:20:00|10576|10572|10584.3|10581.5|10586|10582.8|10574.3|10571.5|108
1652401500000|2022-05-13 00:25:00|10583.9|10581.1|10585.8|10583|10590.3|10586.1|10578.9|10576.1|133
1652401800000|2022-05-13 00:30:00|10586.3|10582.3|10602|10599.2|10608.5|10605.7|10570.2|10567.4|383
1652402100000|2022-05-13 00:35:00|10602.5|10599.7|10602|10599.2|10604.7|10601.3|10590|10587.2|208
1652402400000|2022-05-13 00:40:00|10602.5|10598.5|10601.8|10599|10611.5|10608.7|10598.8|10595.9|163
1652402700000|2022-05-13 00:45:00|10602.3|10598.3|10601.2|10598.4|10608.9|10605|10598.3|10595.5|85
1652403000000|2022-05-13 00:50:00|10602.2|10599.4|10606.2|10603.4|10608.7|10605.9|10589.6|10586.7|208
1652403300000|2022-05-13 00:55:00|10605.7|10602.9|10610.7|10607.9|10614.7|10611.9|10601.2|10598.4|255
1652403600000|2022-05-13 01:00:00|10610.9|10608.1|10647.9|10645.1|10652.2|10649.4|10593|10590.2|1096
1652403900000|2022-05-13 01:05:00|10648.7|10645.9|10657.7|10654.9|10657.7|10654.9|10635.5|10632.7|590
1652404200000|2022-05-13 01:10:00|10656.7|10653.9|10671|10668.2|10676.6|10673.8|10649.7|10646.9|949
1652404500000|2022-05-13 01:15:00|10671.5|10668.7|10659.3|10656.5|10672.5|10669.7|10652.8|10650|477
1652404800000|2022-05-13 01:20:00|10660.4|10656.4|10635.6|10632.8|10660.4|10657.5|10635.6|10632.8|283
1652405100000|2022-05-13 01:25:00|10635.1|10632.3|10653.6|10650.8|10655.4|10652.6|10634.1|10631.3|231
1652405400000|2022-05-13 01:30:00|10654.6|10651.8|10621.4|10618.6|10658.7|10655.8|10616.3|10613.1|545
1652405700000|2022-05-13 01:35:00|10622.4|10619.6|10606.2|10603.4|10623.9|10620.6|10601.2|10597.3|268
1652406000000|2022-05-13 01:40:00|10605.8|10603|10600|10597.2|10619.3|10615.9|10597|10594.2|327
1652406300000|2022-05-13 01:45:00|10600.7|10596.7|10611.6|10607.6|10613.2|10609.3|10597|10594.2|168
1652406600000|2022-05-13 01:50:00|10611.5|10608.7|10603.1|10600.3|10625|10622.1|10601.9|10599|328
1652406900000|2022-05-13 01:55:00|10603.9|10601.1|10590.2|10587.4|10612.9|10610.1|10587|10584.2|344
1652407200000|2022-05-13 02:00:00|10590.7|10587.9|10606.9|10604.1|10621.8|10619|10590.7|10587.8|326
1652407500000|2022-05-13 02:05:00|10606.4|10603.6|10600.3|10597.5|10611.4|10608.6|10597.9|10595|198
1652407800000|2022-05-13 02:10:00|10600.4|10596.4|10599.6|10596.8|10609.8|10606.5|10598.5|10595.7|102
1652408100000|2022-05-13 02:15:00|10599.7|10596.9|10604.4|10601.6|10605.5|10602.7|10590.7|10587.3|201
1652408400000|2022-05-13 02:20:00|10605.1|10601.1|10607.9|10605.1|10614.5|10611.4|10601.8|10598.9|152
1652408700000|2022-05-13 02:25:00|10607.4|10604.6|10599|10596.2|10609.1|10605.6|10590.9|10587|125
1652409000000|2022-05-13 02:30:00|10599.4|10596.6|10620.3|10617.5|10621.7|10618.9|10599.4|10596.6|252
1652409300000|2022-05-13 02:35:00|10620.8|10618|10602.1|10599.3|10625.4|10620|10598.2|10595.4|231
1652409600000|2022-05-13 02:40:00|10601.1|10598.3|10578.5|10575.7|10607.4|10604.6|10578.5|10575.7|288
1652409900000|2022-05-13 02:45:00|10578.7|10575.9|10570.9|10568.1|10588.6|10585.2|10565.9|10563|399
1652410200000|2022-05-13 02:50:00|10571.1|10568.3|10572.3|10569.5|10587|10584.1|10569.9|10567.1|233
1652410500000|2022-05-13 02:55:00|10572.9|10570.1|10576.9|10574.1|10581.9|10579.1|10563.9|10561.1|357
1652410800000|2022-05-13 03:00:00|10576.4|10573.6|10575.8|10573|10584.4|10581.6|10569.4|10566|235
1652411100000|2022-05-13 03:05:00|10575.9|10571.9|10583.8|10581|10592.6|10589.8|10573.8|10570.4|231
1652411400000|2022-05-13 03:10:00|10584.2|10581.4|10587.8|10585|10590.8|10588|10571.4|10567.9|181
1652411700000|2022-05-13 03:15:00|10588.3|10584.3|10592.8|10590|10603.3|10600.5|10586.8|10584|243
1652412000000|2022-05-13 03:20:00|10593.5|10589.5|10600.8|10598|10600.9|10598|10577.8|10575|153
1652412300000|2022-05-13 03:25:00|10601.3|10597.3|10612.2|10609.4|10617.1|10614.3|10589.7|10586|295
1652412600000|2022-05-13 03:30:00|10610.8|10608|10607.7|10604.9|10616.9|10611.7|10597.7|10594.9|329
1652412900000|2022-05-13 03:35:00|10606.7|10603.9|10630.9|10628.1|10632.4|10629.6|10606.7|10603.9|342
1652413200000|2022-05-13 03:40:00|10631.4|10628.6|10640.9|10638.1|10642.9|10640.1|10628.3|10625.5|357
1652413500000|2022-05-13 03:45:00|10641.3|10638.5|10639.2|10635.2|10651.4|10648.1|10634.7|10631.4|296
1652413800000|2022-05-13 03:50:00|10638.7|10635.9|10636.6|10633.8|10644.2|10640.9|10629.6|10626.8|202
1652414100000|2022-05-13 03:55:00|10636.7|10633.9|10637.7|10634.9|10640.6|10637.8|10635.1|10632.3|104
1652414400000|2022-05-13 04:00:00|10637.2|10634.4|10636.6|10633.8|10646.7|10643.9|10632.1|10629.3|232
1652414700000|2022-05-13 04:05:00|10636.1|10633.3|10636.1|10633.3|10637.7|10634.2|10628.2|10625.1|107
1652415000000|2022-05-13 04:10:00|10635.6|10632.8|10636.1|10633.3|10637.2|10634.4|10629.6|10626.3|115
1652415300000|2022-05-13 04:15:00|10635.7|10632.9|10635.5|10632.7|10638.2|10635.4|10631.2|10628.4|117
1652415600000|2022-05-13 04:20:00|10636.1|10632.1|10663.1|10660.3|10670.6|10667.8|10633.5|10630.7|518
1652415900000|2022-05-13 04:25:00|10662.1|10659.3|10663.5|10660.7|10675.6|10672.8|10650.1|10646.8|779
1652416200000|2022-05-13 04:30:00|10664.5|10661.7|10660.7|10657.9|10675.7|10672.9|10653.5|10650|534
1652416500000|2022-05-13 04:35:00|10660.2|10657.4|10653.3|10650.5|10668.3|10665.5|10650.8|10648|212
1652416800000|2022-05-13 04:40:00|10653.5|10650.7|10653.3|10650.5|10662|10659.1|10649.4|10646.4|156
1652417100000|2022-05-13 04:45:00|10653.4|10650.6|10657.2|10654.4|10658.9|10656|10652.7|10648.9|67
1652417400000|2022-05-13 04:50:00|10656.8|10654|10659.8|10657|10662|10659.2|10654.7|10651.9|151
1652417700000|2022-05-13 04:55:00|10659.7|10656.9|10664.4|10661.6|10665.1|10662.2|10652.7|10649.9|129
1652418000000|2022-05-13 05:00:00|10663.9|10661.1|10650.8|10648|10668.4|10665.6|10648.6|10645.8|235
1652418300000|2022-05-13 05:05:00|10651.6|10648.8|10658.6|10655.8|10664.2|10661.4|10647.7|10644.9|149
1652418600000|2022-05-13 05:10:00|10658.2|10655.4|10635|10632.2|10659.2|10656.4|10632.7|10629.9|269
1652418900000|2022-05-13 05:15:00|10635.5|10632.7|10635.5|10632.7|10639.5|10636.7|10633.6|10630.8|177
1652419200000|2022-05-13 05:20:00|10635.9|10633.1|10645.3|10642.5|10648.3|10645.5|10633.5|10630.7|115
1652419500000|2022-05-13 05:25:00|10646.7|10643.9|10643.5|10640.7|10653.3|10650.5|10640.1|10637.3|121
1652419800000|2022-05-13 05:30:00|10643.1|10640.3|10640.1|10637.3|10643.6|10640.8|10621.7|10618.9|452
1652420100000|2022-05-13 05:35:00|10638.3|10635.5|10641.6|10638.8|10657.7|10654.9|10637.1|10634.2|236
1652420400000|2022-05-13 05:40:00|10641|10638.2|10627.8|10625|10646.1|10642.6|10621.2|10618.3|210
1652420700000|2022-05-13 05:45:00|10628.2|10625.4|10611.6|10608.8|10630.9|10627.4|10609.5|10606.7|309
1652421000000|2022-05-13 05:50:00|10611.7|10607.7|10620.8|10618|10624.7|10621.4|10607.5|10604.7|205
1652421300000|2022-05-13 05:55:00|10620.2|10617.4|10619.6|10616.8|10629.7|10626.9|10614.2|10610.4|128
1652421600000|2022-05-13 06:00:00|10619.2|10616.4|10619.9|10617.1|10628.3|10624.5|10609|10605.7|186
1652421900000|2022-05-13 06:05:00|10619.4|10616.6|10613.9|10611.1|10624.4|10621.6|10610.3|10607|135
1652422200000|2022-05-13 06:10:00|10614.1|10611.3|10594.4|10590.4|10616.4|10613.1|10593.9|10590.4|288
1652422500000|2022-05-13 06:15:00|10592.5|10589.7|10579.8|10577|10594.8|10591.5|10575.3|10572.4|370
1652422800000|2022-05-13 06:20:00|10579.9|10577.1|10592.3|10589.5|10595.4|10591.9|10571.1|10568.3|323
1652423100000|2022-05-13 06:25:00|10592.2|10589.4|10588.7|10585.9|10595.8|10592.9|10583.7|10580.2|205
1652423400000|2022-05-13 06:30:00|10589.2|10585.2|10582.6|10579.8|10589.2|10585.9|10574|10571.2|255
1652423700000|2022-05-13 06:35:00|10583|10580.2|10575.9|10571.9|10597.9|10594.6|10573.8|10571|367
1652424000000|2022-05-13 06:40:00|10575.4|10572.6|10579.8|10577|10580.4|10577|10560.8|10557.3|295
1652424300000|2022-05-13 06:45:00|10581.7|10578.9|10582.8|10580|10591.9|10588.5|10577.2|10574.4|202
1652424600000|2022-05-13 06:50:00|10581.9|10579.1|10561|10558.2|10582.5|10579.6|10558.9|10556.1|294
1652424900000|2022-05-13 06:55:00|10560.5|10556.5|10550.9|10548.1|10565.8|10563|10547.4|10544.1|321
1652425200000|2022-05-13 07:00:00|10551.3|10547.3|10554.7|10551.9|10564.4|10559.4|10536.8|10534|583
1652425500000|2022-05-13 07:05:00|10555.3|10552.5|10554.7|10551.9|10556.7|10553.9|10533|10530.2|392
1652425800000|2022-05-13 07:10:00|10555.4|10551.4|10545.5|10542.7|10563.6|10560.8|10540.1|10537.3|312
1652426100000|2022-05-13 07:15:00|10546.2|10542.2|10548.6|10544.6|10556.7|10553.9|10541.5|10538.7|286
1652426400000|2022-05-13 07:20:00|10548.5|10545.7|10573.3|10570.5|10577.8|10575|10543.7|10540.8|712
1652426700000|2022-05-13 07:25:00|10572.7|10569.9|10578.6|10575.8|10583.2|10580.4|10560.3|10556.9|367
1652427000000|2022-05-13 07:30:00|10577.8|10575|10583.7|10580.9|10600.2|10597.4|10567.2|10564.4|560
1652427300000|2022-05-13 07:35:00|10583.2|10580.4|10575|10572.2|10585.7|10582.9|10565.9|10562.7|374
1652427600000|2022-05-13 07:40:00|10576.2|10573.4|10526|10523.2|10581.5|10577.6|10517.4|10514|963
1652427900000|2022-05-13 07:45:00|10526.5|10523.7|10546.8|10544|10556.5|10553.7|10523.5|10520.7|832
1652428200000|2022-05-13 07:50:00|10547.8|10545|10554|10551.2|10571|10568.2|10541.8|10538.9|443
1652428500000|2022-05-13 07:55:00|10554.4|10551.6|10556.4|10553.6|10566.5|10563.2|10550.4|10547.6|750
1652428800000|2022-05-13 08:00:00|10558.4|10555.6|10568|10565.2|10568.1|10565.3|10539.9|10537.1|574
1652429100000|2022-05-13 08:05:00|10567.6|10564.8|10540.7|10537.9|10582.6|10579.7|10536.1|10532.8|821
1652429400000|2022-05-13 08:10:00|10543.1|10540.3|10518.9|10516.1|10548.8|10545.3|10511.3|10508.2|769
1652429700000|2022-05-13 08:15:00|10517.4|10514.6|10544.9|10542.1|10545.4|10542.6|10514.9|10511.6|474
1652430000000|2022-05-13 08:20:00|10544.8|10542|10516.1|10512.1|10546.6|10543.2|10514.5|10511.7|454
1652430300000|2022-05-13 08:25:00|10515|10512.2|10536.8|10534|10541.7|10538.2|10497|10493.5|1139
1652430600000|2022-05-13 08:30:00|10537.2|10534.4|10553.2|10550.4|10567.3|10564.4|10537.2|10533.9|801
1652430900000|2022-05-13 08:35:00|10553.9|10549.9|10537|10534.2|10558.4|10555.6|10527.6|10524.8|465
1652431200000|2022-05-13 08:40:00|10536.3|10533.5|10539.1|10536.3|10548.7|10545.8|10528|10525.2|487
1652431500000|2022-05-13 08:45:00|10538.5|10535.7|10550.1|10547.3|10560|10557.2|10535.6|10532.8|398
1652431800000|2022-05-13 08:50:00|10549.5|10546.7|10539.9|10537.1|10549.5|10546.7|10529.9|10527.1|393
1652432100000|2022-05-13 08:55:00|10539.3|10536.5|10542.1|10539.3|10558.6|10555.8|10538.9|10535.7|291
1652432400000|2022-05-13 09:00:00|10542|10539.2|10546.1|10543.3|10549.1|10546.3|10533.1|10530.3|272
1652432700000|2022-05-13 09:05:00|10546.4|10542.4|10558|10555.2|10559.5|10556.7|10535.1|10532.2|236
1652433000000|2022-05-13 09:10:00|10557.1|10554.3|10576.4|10573.6|10588.4|10585.6|10556|10553.1|685
1652433300000|2022-05-13 09:15:00|10575.2|10572.4|10580.2|10577.4|10585.8|10583|10566.7|10563.9|319
1652433600000|2022-05-13 09:20:00|10580.9|10578.1|10585.7|10582.9|10585.7|10582.9|10576.2|10573.4|206
1652433900000|2022-05-13 09:25:00|10584.8|10582|10570.7|10566.7|10585.7|10582.4|10567.8|10563.8|304
1652434200000|2022-05-13 09:30:00|10569.1|10566.3|10578.1|10575.3|10580.1|10577.3|10558.1|10555.2|517
1652434500000|2022-05-13 09:35:00|10577.7|10574.9|10577.5|10574.7|10579.2|10576|10566.1|10563.2|190
1652434800000|2022-05-13 09:40:00|10577.4|10574.6|10582.1|10579.3|10593.2|10590.4|10573.5|10570.7|396
1652435100000|2022-05-13 09:45:00|10582.7|10579.9|10607.6|10604.8|10617.1|10614.3|10581.7|10578.9|1041
1652435400000|2022-05-13 09:50:00|10607.2|10604.4|10618.6|10615.8|10624.5|10620.9|10604.6|10601.8|502
1652435700000|2022-05-13 09:55:00|10619.7|10615.7|10633.2|10630.4|10635.3|10632.5|10615|10611.7|489
1652436000000|2022-05-13 10:00:00|10632.8|10630|10630.7|10627.9|10643.4|10640.6|10627.4|10624.4|554
1652436300000|2022-05-13 10:05:00|10632.3|10629.5|10636.3|10633.5|10643.3|10640.5|10631.3|10628.4|301
1652436600000|2022-05-13 10:10:00|10636.7|10633.9|10640.1|10637.3|10650.8|10647.5|10629.7|10626.9|488
1652436900000|2022-05-13 10:15:00|10638.2|10635.4|10619.2|10615.2|10639.7|10636.9|10614.4|10611|809
1652437200000|2022-05-13 10:20:00|10619.6|10615.6|10637.1|10634.3|10643.1|10640.3|10615.9|10613.1|369
1652437500000|2022-05-13 10:25:00|10635.7|10632.9|10648.3|10645.5|10651.5|10648.4|10634.7|10631.4|382
1652437800000|2022-05-13 10:30:00|10647.4|10644.6|10656.6|10653.8|10662.5|10659.1|10646.4|10643.6|1244
1652438100000|2022-05-13 10:35:00|10656.2|10653.4|10671.6|10668.8|10679.8|10677|10655.2|10652.4|764
1652438400000|2022-05-13 10:40:00|10670.8|10668|10662.1|10659.3|10673.9|10670.4|10657.6|10654.8|442
1652438700000|2022-05-13 10:45:00|10662|10659.2|10661.7|10658.9|10671.2|10668.3|10653.6|10650.8|326
1652439000000|2022-05-13 10:50:00|10661.6|10658.8|10675.3|10672.5|10675.8|10672.9|10660.6|10656.3|310
1652439300000|2022-05-13 10:55:00|10675.8|10671.8|10671.3|10668.5|10701.5|10698.7|10668.3|10665.5|1119
1652439600000|2022-05-13 11:00:00|10670.3|10667.5|10661.1|10658.3|10681.4|10678.5|10654.4|10651.6|830
1652439900000|2022-05-13 11:05:00|10660.7|10657.9|10653.9|10651.1|10667.2|10664.3|10640.6|10637.8|663
1652440200000|2022-05-13 11:10:00|10654.3|10651.5|10649.8|10647|10659.8|10656.9|10642.4|10639.6|268
1652440500000|2022-05-13 11:15:00|10649.6|10646.8|10657|10654.2|10668.5|10665.7|10649.4|10646.4|248
1652440800000|2022-05-13 11:20:00|10657.2|10654.4|10644.5|10641.7|10665.4|10662.6|10640.7|10637.8|340
1652441100000|2022-05-13 11:25:00|10644.7|10641.9|10647.2|10644.4|10652.3|10649|10636.1|10633.2|309
1652441400000|2022-05-13 11:30:00|10647.7|10644.9|10653.2|10650.4|10657.2|10654.4|10641.6|10638.8|174
1652441700000|2022-05-13 11:35:00|10652.9|10648.9|10642.6|10639.8|10663.7|10660.8|10642.2|10639.3|339
1652442000000|2022-05-13 11:40:00|10644.2|10641.4|10644.2|10641.4|10655.8|10653|10642.7|10639.9|405
1652442300000|2022-05-13 11:45:00|10644.6|10641.8|10642.1|10639.3|10655.3|10651.9|10641.2|10638.3|330
1652442600000|2022-05-13 11:50:00|10641.6|10638.8|10641.5|10638.7|10651.7|10648.9|10632.6|10629.8|405
1652442900000|2022-05-13 11:55:00|10641.6|10638.8|10633.9|10631.1|10642.5|10639.7|10632.6|10629.8|348
1652443200000|2022-05-13 12:00:00|10633.5|10630.7|10634.5|10631.7|10655.6|10652.8|10633.4|10630.6|431
1652443500000|2022-05-13 12:05:00|10634.9|10632.1|10651.4|10648.6|10654|10651.2|10633.4|10630.6|441
1652443800000|2022-05-13 12:10:00|10651.5|10648.7|10666.5|10663.7|10667.6|10664.8|10642.9|10640|736
1652444100000|2022-05-13 12:15:00|10666.6|10663.8|10674.4|10671.6|10682.1|10679.2|10660|10657.2|770
1652444400000|2022-05-13 12:20:00|10675.4|10672.6|10679.4|10676.6|10681.4|10678.6|10668.6|10665.8|353
1652444700000|2022-05-13 12:25:00|10679.8|10677|10696.9|10694.1|10699.8|10697|10665|10662.2|680
1652445000000|2022-05-13 12:30:00|10697.5|10693.5|10710.5|10707.7|10712.7|10709.9|10694.3|10691.4|952
1652445300000|2022-05-13 12:35:00|10711|10707|10713.7|10710.9|10720.9|10718.1|10708.9|10706.1|819
1652445600000|2022-05-13 12:40:00|10713.8|10711|10710.5|10707.7|10726.4|10723.5|10698.5|10695.2|1171
1652445900000|2022-05-13 12:45:00|10710.6|10707.8|10722.4|10719.6|10729|10726.2|10709.1|10706.3|791
1652446200000|2022-05-13 12:50:00|10722.5|10719.7|10741.9|10739.1|10751.1|10748.3|10722.5|10719.7|1761
1652446500000|2022-05-13 12:55:00|10741.7|10737.7|10754.8|10752|10761|10758.2|10735.9|10733.1|1536
1652446800000|2022-05-13 13:00:00|10755.9|10751.9|10750.3|10747.5|10763.3|10760.5|10732.7|10729.9|3616
1652447100000|2022-05-13 13:05:00|10748.8|10746|10730.4|10727.6|10765.5|10762.7|10723.8|10721|2012
1652447400000|2022-05-13 13:10:00|10729.3|10726.5|10738.5|10735.7|10756.5|10753.7|10727.3|10724.5|1179
1652447700000|2022-05-13 13:15:00|10739|10735|10747.1|10744.3|10758.2|10755.4|10728.4|10725.6|1616
1652448000000|2022-05-13 13:20:00|10748.6|10745.8|10788.4|10785.6|10791|10787.6|10721|10718.2|2281
1652448300000|2022-05-13 13:25:00|10789.4|10786.6|10773.2|10770.4|10792.4|10789.6|10769.8|10767|1755
1652448600000|2022-05-13 13:30:00|10773.7|10770.9|10788|10785.2|10799.3|10796.5|10763.2|10760.4|1967
1652448900000|2022-05-13 13:35:00|10788.2|10785.4|10762|10759.2|10799.6|10796.8|10757|10754.2|1745
1652449200000|2022-05-13 13:40:00|10762.2|10759.4|10743.8|10741|10772|10769.2|10727.9|10725.1|2605
1652449500000|2022-05-13 13:45:00|10743.7|10740.9|10701|10698.2|10744.3|10741.1|10684.8|10682|4164
1652449800000|2022-05-13 13:50:00|10700.6|10697.8|10721.4|10718.6|10736.1|10733.3|10692|10689.2|2560
1652450100000|2022-05-13 13:55:00|10721.8|10719|10704.3|10700.3|10732.9|10730.1|10697.9|10695.1|1475
1652450400000|2022-05-13 14:00:00|10704.1|10701.3|10726.6|10723.8|10726.6|10723.8|10688.7|10685.9|3338
1652450700000|2022-05-13 14:05:00|10725.2|10722.4|10768.1|10765.3|10775.7|10772.9|10723|10720.2|2057
1652451000000|2022-05-13 14:10:00|10768.3|10765.5|10785.6|10782.8|10806.8|10804|10768.3|10765.5|4096
1652451300000|2022-05-13 14:15:00|10786.1|10783.3|10793.4|10790.6|10798.8|10796|10774.1|10771.3|2030
1652451600000|2022-05-13 14:20:00|10793.8|10791|10808.7|10805.9|10819.1|10816.3|10792.7|10789.9|2448
1652451900000|2022-05-13 14:25:00|10808.3|10805.5|10828.8|10826|10833.3|10830.5|10800.5|10797.7|2674
1652452200000|2022-05-13 14:30:00|10828.9|10826.1|10823.3|10820.5|10838.4|10835.6|10807.3|10804.5|2355
1652452500000|2022-05-13 14:35:00|10823.5|10820.7|10813.3|10810.5|10826.4|10823.6|10804.6|10801.8|1362
1652452800000|2022-05-13 14:40:00|10813.1|10810.3|10797.7|10794.9|10816.7|10813.9|10791.6|10788.8|1526
1652453100000|2022-05-13 14:45:00|10799.2|10796.4|10817.5|10814.7|10823.5|10820.7|10785.4|10782.6|1429
1652453400000|2022-05-13 14:50:00|10818|10815.2|10839.6|10836.8|10847.2|10844.4|10804.4|10801.6|1850
1652453700000|2022-05-13 14:55:00|10840|10837.2|10840.6|10837.8|10847.5|10844.7|10829.4|10826.6|1209
1652454000000|2022-05-13 15:00:00|10841|10838.2|10856.1|10853.3|10872.4|10869.6|10839.4|10836.6|2788
1652454300000|2022-05-13 15:05:00|10856.4|10853.6|10831.8|10829|10864.3|10861.5|10831.3|10828.4|1719
1652454600000|2022-05-13 15:10:00|10832.2|10829.4|10852.9|10850.1|10860.7|10857.8|10824.3|10821.5|1532
1652454900000|2022-05-13 15:15:00|10852.8|10850|10845.9|10843.1|10854|10851.2|10825.9|10823.1|1604
1652455200000|2022-05-13 15:20:00|10846.3|10843.5|10854.2|10851.4|10863.6|10860.8|10843|10840.2|1696
1652455500000|2022-05-13 15:25:00|10854.1|10851.3|10818.6|10815.8|10854.8|10852|10801|10798.2|2380
1652455800000|2022-05-13 15:30:00|10819.6|10816.8|10850|10847.2|10856.5|10853.7|10816.2|10813.4|1795
1652456100000|2022-05-13 15:35:00|10849.1|10846.3|10825.8|10823|10851.1|10848.3|10825.7|10822.5|1264
1652456400000|2022-05-13 15:40:00|10825.4|10822.6|10854|10851.2|10856.5|10853.7|10822.3|10819.5|2088
1652456700000|2022-05-13 15:45:00|10854.5|10851.7|10856.4|10853.6|10863.1|10860.3|10845.8|10843|1001
1652457000000|2022-05-13 15:50:00|10856.5|10853.7|10857.6|10854.8|10863.9|10861.1|10852.2|10849.4|1022
1652457300000|2022-05-13 15:55:00|10857.5|10854.7|10852.2|10849.4|10858.1|10855.3|10842.9|10840.1|839
1652457600000|2022-05-13 16:00:00|10852.4|10849.6|10844.3|10841.5|10855.5|10852.7|10839.6|10836.8|719
1652457900000|2022-05-13 16:05:00|10844.4|10841.6|10856.7|10853.9|10857.8|10855|10829.2|10826.4|1071
1652458200000|2022-05-13 16:10:00|10856.8|10854|10869.3|10866.5|10881.3|10878.5|10855.4|10852.6|1794
1652458500000|2022-05-13 16:15:00|10869.5|10866.7|10864.5|10861.7|10879.5|10876.7|10853.5|10850.7|1183
1652458800000|2022-05-13 16:20:00|10864.1|10861.3|10875.5|10872.7|10878.1|10875.3|10861.6|10858.8|690
1652459100000|2022-05-13 16:25:00|10875.6|10872.8|10892.4|10889.6|10896.2|10893.4|10873.6|10870.8|1789
1652459400000|2022-05-13 16:30:00|10891.5|10888.7|10896.4|10893.6|10899.3|10896.5|10886|10883.2|1102
1652459700000|2022-05-13 16:35:00|10896.8|10894|10891.5|10888.7|10904.3|10901.5|10887|10884.2|901
1652460000000|2022-05-13 16:40:00|10891.6|10888.8|10889.9|10887.1|10899.6|10896.8|10887.1|10884.3|690
1652460300000|2022-05-13 16:45:00|10890.5|10887.7|10878.3|10875.5|10896.9|10894.1|10876.3|10873.5|1113
1652460600000|2022-05-13 16:50:00|10878.2|10875.4|10873.3|10870.5|10880.4|10877.6|10853.1|10850.3|1251
1652460900000|2022-05-13 16:55:00|10874.2|10871.4|10881.1|10878.3|10884.5|10881.7|10872.7|10869.9|644
1652461200000|2022-05-13 17:00:00|10881.2|10878.4|10885.1|10882.3|10896.4|10893.6|10880|10877.2|860
1652461500000|2022-05-13 17:05:00|10885.2|10882.4|10867.7|10864.9|10885.7|10882.9|10855.1|10852.3|1016
1652461800000|2022-05-13 17:10:00|10867.9|10865.1|10882.9|10880.1|10885.9|10883.1|10861.9|10859.1|600
1652462100000|2022-05-13 17:15:00|10883.8|10881|10865.9|10863.1|10889.9|10887.1|10859.2|10856.4|549
1652462400000|2022-05-13 17:20:00|10866.3|10863.5|10858.1|10855.3|10868.2|10865.4|10842.1|10839.3|1365
1652462700000|2022-05-13 17:25:00|10858.2|10855.4|10843.7|10840.9|10858.2|10855.4|10832.5|10829.7|919
1652463000000|2022-05-13 17:30:00|10844.2|10841.4|10830.9|10828.1|10847.3|10844.5|10821.4|10818.6|1691
1652463300000|2022-05-13 17:35:00|10831.5|10828.7|10838.3|10835.5|10841.5|10838.7|10822.8|10820|1122
1652463600000|2022-05-13 17:40:00|10838.4|10835.6|10829.4|10826.6|10851.5|10847.7|10829.2|10826.4|1384
1652463900000|2022-05-13 17:45:00|10829.9|10827.1|10853.9|10851.1|10858|10855.2|10829.4|10826.6|1076
1652464200000|2022-05-13 17:50:00|10853.5|10850.7|10873.6|10870.8|10875.7|10872.9|10851|10848.2|1228
1652464500000|2022-05-13 17:55:00|10873.5|10870.7|10862.5|10859.7|10875.5|10872.7|10849|10846.2|966
1652464800000|2022-05-13 18:00:00|10862.6|10859.8|10856.8|10854|10865.8|10863|10840.1|10837.3|1341
1652465100000|2022-05-13 18:05:00|10857.3|10854.5|10847.1|10844.3|10859.8|10857|10839.6|10836.8|1371
1652465400000|2022-05-13 18:10:00|10848|10845.2|10848.1|10845.3|10850|10847.2|10826.8|10824|1633
1652465700000|2022-05-13 18:15:00|10848|10845.2|10869.6|10866.8|10870.7|10867.9|10838.7|10835.9|2784
1652466000000|2022-05-13 18:20:00|10869.5|10866.7|10885.4|10882.6|10894.7|10891.9|10860.3|10857.5|2653
1652466300000|2022-05-13 18:25:00|10885.6|10882.8|10900.7|10897.9|10909.4|10906.6|10880.6|10877.8|5591
1652466600000|2022-05-13 18:30:00|10900.5|10897.7|10887.2|10884.4|10902.6|10899.8|10877|10874.2|1977
1652466900000|2022-05-13 18:35:00|10886.6|10883.8|10879.8|10877|10889.2|10886.4|10869.8|10866.5|464
1652467200000|2022-05-13 18:40:00|10879.7|10876.9|10885.8|10883|10887.7|10884.9|10873.8|10871|584
1652467500000|2022-05-13 18:45:00|10885.9|10883.1|10883.8|10881|10887.3|10884.5|10879.3|10876.5|214
1652467800000|2022-05-13 18:50:00|10883.7|10880.9|10886.8|10884|10891.8|10889|10881.3|10878.5|410
1652468100000|2022-05-13 18:55:00|10886.9|10884.1|10886.7|10883.9|10891.3|10888|10881.1|10878.3|395
1652468400000|2022-05-13 19:00:00|10886.6|10883.8|10879.7|10876.9|10887.8|10885|10879.6|10876.8|381
1652468700000|2022-05-13 19:05:00|10880.6|10877.8|10883.1|10880.3|10887.3|10884.5|10879.7|10876.9|180
1652469000000|2022-05-13 19:10:00|10883.5|10880.7|10884.7|10881.9|10885.7|10882.9|10876.6|10873.8|182
1652469300000|2022-05-13 19:15:00|10884.1|10881.3|10869.7|10866.9|10885.1|10882.3|10868.5|10865.7|450
1652469600000|2022-05-13 19:20:00|10869.5|10866.7|10868.1|10865.3|10871.6|10868.8|10860.7|10857.9|377
1652469900000|2022-05-13 19:25:00|10867.9|10865.1|10863.9|10861.1|10873|10870.2|10862.8|10860|323
1652470200000|2022-05-13 19:30:00|10863.5|10860.7|10882.6|10879.8|10882.9|10880.1|10855.4|10852.6|829
1652470500000|2022-05-13 19:35:00|10882.9|10880.1|10873.4|10870.6|10885.3|10882.5|10872.5|10869.7|271
1652470800000|2022-05-13 19:40:00|10873|10870.2|10883.7|10880.9|10886.7|10883.9|10870.7|10867.9|322
1652471100000|2022-05-13 19:45:00|10883.6|10880.8|10879.8|10877|10887.6|10884.8|10876.7|10873.9|215
1652471400000|2022-05-13 19:50:00|10879.9|10877.1|10880.2|10877.4|10883.6|10880.8|10875.1|10872.3|252
1652471700000|2022-05-13 19:55:00|10880.1|10877.3|10888.3|10885.5|10892.4|10889.6|10878.3|10875.5|368
1652472000000|2022-05-13 20:00:00|10887.9|10883.9|10882.4|10879.6|10889.3|10886.5|10880.2|10876.9|184
1652472300000|2022-05-13 20:05:00|10882.6|10879.8|10891.8|10889|10892.4|10889.5|10882.6|10879.8|134
1652472600000|2022-05-13 20:10:00|10892.3|10889.5|10894.2|10891.4|10896.1|10893.3|10890.8|10887.3|98
1652472900000|2022-05-13 20:15:00|10893.6|10890.8|10894.8|10892|10896.9|10893.5|10888.8|10885.7|118
1652473200000|2022-05-13 20:20:00|10895.3|10892.5|10896.3|10893.5|10896.9|10894|10891.9|10889.1|209
1652473500000|2022-05-13 20:25:00|10896.4|10893.6|10888.2|10885.4|10896.8|10894|10888.2|10885.4|146
1652473800000|2022-05-13 20:30:00|10888.7|10885.9|10884|10881.2|10890.1|10886.8|10882.9|10879.6|190
1652474100000|2022-05-13 20:35:00|10884.1|10881.3|10890.6|10887.8|10894|10889.4|10884.1|10881.3|162
1652474400000|2022-05-13 20:40:00|10891|10888.2|10890.7|10886.7|10893.7|10890.3|10888.2|10885.4|141
1652474700000|2022-05-13 20:45:00|10890.1|10887.3|10865.6|10861.6|10896|10891.9|10861.4|10858.1|252
1652475000000|2022-05-13 20:50:00|10865.1|10861.1|10852.4|10849.6|10871.1|10866.2|10851.9|10849|336
1652475300000|2022-05-13 20:55:00|10852.9|10850.1|10864.6|10860.6|10864.6|10860.6|10848.4|10845|357
1652652000000|2022-05-15 22:00:00|10914.6|10906.6|10939.2|10935.2|10945.9|10939.3|10884.7|10879.1|1725
1652652300000|2022-05-15 22:05:00|10938.5|10935.7|10942.2|10938.2|10948.7|10941.8|10931.6|10927.5|472
1652652600000|2022-05-15 22:10:00|10941.6|10938.8|10954.7|10946.7|10962.2|10958.8|10937.1|10932.2|415
1652652900000|2022-05-15 22:15:00|10955.1|10947.1|10966.1|10958.1|10987.9|10982.3|10952.7|10947.1|850
1652653200000|2022-05-15 22:20:00|10968.1|10960.1|10949.2|10945.2|10969.1|10962.7|10942.1|10936.2|372
1652653500000|2022-05-15 22:25:00|10952.3|10944.3|10957.2|10953.2|10960|10954.2|10941.6|10936.7|156
1652653800000|2022-05-15 22:30:00|10959.3|10951.3|10959.2|10955.2|10961.1|10956.7|10954.1|10947.2|196
1652654100000|2022-05-15 22:35:00|10961.3|10953.3|10965.6|10957.6|10972.8|10967.8|10957.9|10953.3|235
1652654400000|2022-05-15 22:40:00|10963.8|10961|10962.1|10954.1|10973.6|10969.2|10959.1|10953.6|162
1652654700000|2022-05-15 22:45:00|10961.6|10953.6|10954.6|10950.6|10962.6|10956.8|10951.1|10946.2|74
1652655000000|2022-05-15 22:50:00|10955.1|10951.1|10950|10946|10956.6|10951.1|10942.8|10940|143
1652655300000|2022-05-15 22:55:00|10949.3|10946.5|10962|10958|10965.9|10959.5|10948.3|10944.4|78
1652655600000|2022-05-15 23:00:00|10962.4|10958.4|10957.2|10954.4|10964.4|10958.4|10953.4|10947.9|40
1652655900000|2022-05-15 23:05:00|10956.7|10953.9|10937.7|10934.9|10959.8|10953.9|10937.2|10932.2|109
1652656200000|2022-05-15 23:10:00|10936.6|10933.7|10939.7|10935.7|10949.2|10944.3|10934.2|10930.3|132
1652656500000|2022-05-15 23:15:00|10940.1|10936.1|10948.6|10945.8|10950.3|10945.9|10939.2|10934.2|72
1652656800000|2022-05-15 23:20:00|10947.7|10944.9|10953.5|10950.7|10955.3|10950.9|10947.1|10942.7|67
1652657100000|2022-05-15 23:25:00|10954.1|10950.1|10967.7|10963.7|10970.8|10966.4|10952.5|10945.6|282
1652657400000|2022-05-15 23:30:00|10970.2|10962.2|10953.2|10950.4|10970.2|10963.7|10950.7|10945.8|62
1652657700000|2022-05-15 23:35:00|10953.1|10950.3|10950.2|10946.2|10959.6|10955.6|10947.6|10944.8|33
1652658000000|2022-05-15 23:40:00|10950.7|10946.7|10962.5|10954.5|10965.5|10960.1|10950.7|10946.7|74
1652658300000|2022-05-15 23:45:00|10963.4|10955.4|10961.3|10958.5|10968.5|10964.1|10960.4|10955.4|65
1652658600000|2022-05-15 23:50:00|10962.4|10958.4|10977.3|10974.5|10980.6|10976.6|10962.4|10958.4|246
1652658900000|2022-05-15 23:55:00|10976.9|10974.1|10970.9|10966.9|10979.1|10976.1|10968.4|10963.6|90
1652659200000|2022-05-16 00:00:00|10970.5|10966.5|10961.5|10958.7|11003.5|10998.7|10955.9|10953|743
1652659500000|2022-05-16 00:05:00|10962|10958|10925.5|10921.5|10963|10959.2|10918.4|10913.8|525
1652659800000|2022-05-16 00:10:00|10925.4|10921.4|10942.3|10938.3|10945.2|10942.4|10924.5|10918.5|244
1652660100000|2022-05-16 00:15:00|10941.8|10939|10925.1|10922.3|10942.3|10939|10923.1|10919.8|252
1652660400000|2022-05-16 00:20:00|10925.6|10922.8|10927.6|10924.8|10931.7|10928.4|10908.1|10904.8|360
1652660700000|2022-05-16 00:25:00|10927.5|10924.7|10914.2|10911.4|10934.2|10931.4|10914.2|10911.3|149
1652661000000|2022-05-16 00:30:00|10914.7|10910.7|10908.6|10905.8|10914.7|10911.2|10900.5|10897.5|299
1652661300000|2022-05-16 00:35:00|10908.5|10905.7|10893.5|10890.7|10908.5|10905.7|10890.5|10887.7|202
1652661600000|2022-05-16 00:40:00|10894|10891.2|10899.6|10896.8|10899.7|10896.8|10890|10887.1|121
1652661900000|2022-05-16 00:45:00|10900.1|10897.3|10907|10904.2|10911.2|10908.2|10900|10896.1|129
1652662200000|2022-05-16 00:50:00|10907.5|10903.5|10912.6|10909.8|10913.2|10910.3|10895.9|10892.1|171
1652662500000|2022-05-16 00:55:00|10912.7|10909.9|10919|10916.2|10925.6|10922.3|10911.6|10908.2|203
1652662800000|2022-05-16 01:00:00|10920|10917.2|10948.6|10945.8|10950.7|10946.8|10904.2|10901.4|647
1652663100000|2022-05-16 01:05:00|10948.1|10945.3|10957|10954.2|10969.3|10966.4|10946.6|10943.8|436
1652663400000|2022-05-16 01:10:00|10957.1|10954.3|10941.1|10938.3|10968.5|10965.7|10940.1|10936.7|503
1652663700000|2022-05-16 01:15:00|10941.2|10937.2|10909.6|10906.8|10942.3|10938.4|10903.5|10899.1|409
1652664000000|2022-05-16 01:20:00|10909.1|10906.3|10864.1|10861.3|10909.2|10906.3|10856.1|10852.5|692
1652664300000|2022-05-16 01:25:00|10865.7|10862.9|10854.4|10851.6|10870.1|10866.2|10839|10836.2|688
1652664600000|2022-05-16 01:30:00|10853.5|10850.7|10843|10840.2|10857|10854.1|10837.9|10835.1|356
1652664900000|2022-05-16 01:35:00|10843.1|10840.3|10807|10804.2|10847.4|10844.1|10796.4|10793.5|845
1652665200000|2022-05-16 01:40:00|10807.4|10804.6|10820.1|10817.3|10828.2|10824.8|10794.8|10792|869
1652665500000|2022-05-16 01:45:00|10819.8|10817|10795.1|10792.3|10839.5|10836.7|10795.1|10792.2|443
1652665800000|2022-05-16 01:50:00|10796|10793.2|10791.4|10787.4|10809.6|10806.2|10786.4|10783.6|652
1652666100000|2022-05-16 01:55:00|10792.4|10788.4|10792.8|10790|10801.9|10799.1|10787.7|10784.4|379
1652666400000|2022-05-16 02:00:00|10791.9|10789.1|10775.8|10773|10794|10790.6|10756.8|10754|896
1652666700000|2022-05-16 02:05:00|10776.8|10774|10762.9|10760.1|10794|10790.6|10759.4|10756.6|652
1652667000000|2022-05-16 02:10:00|10763.9|10761.1|10747.7|10744.9|10764|10761.1|10722.8|10720|907
1652667300000|2022-05-16 02:15:00|10748.4|10744.4|10731.1|10728.3|10755.9|10752.4|10731.1|10728.3|497
1652667600000|2022-05-16 02:20:00|10732.2|10728.2|10728.7|10725.9|10736.2|10731.4|10716.7|10713.3|408
1652667900000|2022-05-16 02:25:00|10729.6|10726.8|10721|10718.2|10739.2|10736.3|10719.6|10716.8|292
1652668200000|2022-05-16 02:30:00|10721.7|10717.7|10743|10740.2|10750.5|10747.7|10720.6|10717.7|523
1652668500000|2022-05-16 02:35:00|10743.1|10740.3|10734.2|10731.4|10743.4|10740.6|10718|10714.7|542
1652668800000|2022-05-16 02:40:00|10734.6|10731.8|10734.1|10731.3|10752|10749.2|10732|10728.7|269
1652669100000|2022-05-16 02:45:00|10734.5|10731.7|10747.5|10744.7|10753.1|10749.8|10727|10723.7|266
1652669400000|2022-05-16 02:50:00|10746.6|10743.8|10748.5|10745.7|10752.1|10749.3|10729.1|10726.3|274
1652669700000|2022-05-16 02:55:00|10750|10747.2|10749.4|10746.6|10752.1|10748.7|10735.4|10732.1|194
1652670000000|2022-05-16 03:00:00|10748.9|10746.1|10754.5|10751.7|10763.5|10760.7|10743.4|10740.5|286
1652670300000|2022-05-16 03:05:00|10754.4|10751.6|10731.5|10728.7|10755|10751.7|10728.4|10725.5|234
1652670600000|2022-05-16 03:10:00|10732|10728|10733|10730.2|10747.9|10745.1|10726|10722.6|219
1652670900000|2022-05-16 03:15:00|10732.9|10730.1|10717|10714.2|10733.1|10730.1|10712.5|10709.5|355
1652671200000|2022-05-16 03:20:00|10717.4|10714.6|10713.9|10711.1|10720|10717|10690.3|10687.5|637
1652671500000|2022-05-16 03:25:00|10714.4|10710.4|10721.9|10719.1|10722.4|10719.1|10695.3|10692.4|208
1652671800000|2022-05-16 03:30:00|10721.4|10718.6|10725.3|10722.5|10727.4|10724|10716.3|10713.5|159
1652672100000|2022-05-16 03:35:00|10725.1|10722.3|10729.3|10726.5|10730.8|10727.9|10718.3|10715.5|103
1652672400000|2022-05-16 03:40:00|10729.8|10727|10715.2|10712.4|10730.7|10727.9|10706.1|10703.2|334
1652672700000|2022-05-16 03:45:00|10714.8|10712|10728.2|10725.4|10731.3|10728|10711.8|10706.8|185
1652673000000|2022-05-16 03:50:00|10728|10725.2|10730.1|10727.3|10742|10739.2|10726.3|10723.5|306
1652673300000|2022-05-16 03:55:00|10729.5|10726.7|10729.1|10726.3|10730.6|10727.8|10726.1|10723.3|210
1652673600000|2022-05-16 04:00:00|10728|10725.2|10730.1|10727.3|10730.5|10727.7|10724.1|10721.3|165
1652673900000|2022-05-16 04:05:00|10730.5|10727.7|10731.6|10728.8|10741.5|10738.7|10730.1|10727.3|237
1652674200000|2022-05-16 04:10:00|10731.5|10728.7|10729.6|10726.8|10732.6|10729.8|10725.2|10722.4|62
1652674500000|2022-05-16 04:15:00|10728.6|10725.8|10717.1|10714.3|10728.7|10725.8|10714.1|10711.3|103
1652674800000|2022-05-16 04:20:00|10717.7|10713.7|10720.2|10717.4|10728.3|10725.4|10717.1|10713.7|159
1652675100000|2022-05-16 04:25:00|10720.7|10716.7|10715.1|10712.3|10723.7|10720.3|10714.1|10711.3|111
1652675400000|2022-05-16 04:30:00|10714.7|10711.9|10696.1|10693.3|10716.2|10712.9|10693|10690.2|298
1652675700000|2022-05-16 04:35:00|10696.6|10693.8|10690.1|10687.3|10703.2|10699.9|10686.5|10683.1|255
1652676000000|2022-05-16 04:40:00|10691.4|10688.6|10661|10658.2|10691.6|10688.8|10656|10653.1|864
1652676300000|2022-05-16 04:45:00|10661.1|10658.3|10674.5|10671.7|10677|10674.2|10661.1|10657.7|252
1652676600000|2022-05-16 04:50:00|10675.1|10672.3|10671.7|10667.7|10676.5|10673.7|10665.5|10662.7|146
1652676900000|2022-05-16 04:55:00|10671|10668.2|10661.6|10658.8|10672|10669.2|10655.2|10651.8|199
1652677200000|2022-05-16 05:00:00|10667.1|10664.3|10659.1|10656.3|10674|10669.8|10659.1|10656.3|210
1652677500000|2022-05-16 05:05:00|10658.5|10655.7|10670.4|10667.6|10672.9|10670.1|10644.9|10642.1|488
1652677800000|2022-05-16 05:10:00|10670.3|10667.5|10669.8|10667|10681.4|10678.5|10663.9|10661.1|249
1652678100000|2022-05-16 05:15:00|10670.3|10667.5|10675.9|10673.1|10678.6|10675.2|10657.8|10653.9|153
1652678400000|2022-05-16 05:20:00|10676|10673.2|10667.9|10665.1|10678.5|10675.7|10663.4|10660.6|110
1652678700000|2022-05-16 05:25:00|10668.3|10665.5|10668.5|10665.7|10670.5|10667.7|10660.3|10657.4|173
1652679000000|2022-05-16 05:30:00|10667.5|10664.7|10680.8|10678|10689.9|10687.1|10664|10661.2|410
1652679300000|2022-05-16 05:35:00|10681.4|10677.4|10713.9|10711.1|10715.6|10712.7|10679.8|10677|711
1652679600000|2022-05-16 05:40:00|10713.8|10711|10721.9|10719.1|10724|10721.1|10700.9|10698.1|390
1652679900000|2022-05-16 05:45:00|10720.9|10718.1|10719.9|10717.1|10725.3|10722.5|10707.3|10704.5|322
1652680200000|2022-05-16 05:50:00|10721.4|10718.6|10724.9|10722.1|10728.4|10725.1|10707.3|10704.3|308
1652680500000|2022-05-16 05:55:00|10724.4|10721.6|10736|10732|10746.5|10743.7|10718.8|10715.5|528
1652680800000|2022-05-16 06:00:00|10735.9|10733.1|10726.8|10724|10738.9|10736.1|10716.8|10713.9|418
1652681100000|2022-05-16 06:05:00|10726.5|10722.5|10716.9|10712.9|10733|10730.1|10709.3|10705.5|376
1652681400000|2022-05-16 06:10:00|10717.4|10713.4|10722.8|10720|10727.9|10724.5|10703.8|10700.4|292
1652681700000|2022-05-16 06:15:00|10722.3|10719.5|10741.8|10739|10746.8|10744|10712.2|10708.4|397
1652682000000|2022-05-16 06:20:00|10742.4|10738.4|10746.4|10743.6|10756.1|10753.2|10738.8|10735.4|366
1652682300000|2022-05-16 06:25:00|10745.9|10743.1|10746.4|10743.6|10753.9|10751.1|10740.9|10738.1|210
1652682600000|2022-05-16 06:30:00|10747|10743|10754.4|10751.6|10765|10762.2|10745.9|10743|412
1652682900000|2022-05-16 06:35:00|10754.3|10751.5|10768.4|10765.6|10769.4|10766.6|10742.5|10739.7|236
1652683200000|2022-05-16 06:40:00|10769.4|10766.6|10754.4|10751.6|10769.8|10766.6|10746|10743.2|359
1652683500000|2022-05-16 06:45:00|10754.5|10751.7|10770|10767.2|10772|10769.2|10749.5|10746.7|228
1652683800000|2022-05-16 06:50:00|10769|10766.2|10776.9|10774.1|10781.1|10777.7|10763.1|10760.2|361
1652684100000|2022-05-16 06:55:00|10777.4|10774.6|10772.9|10770.1|10784|10781.1|10770.1|10767|280
1652684400000|2022-05-16 07:00:00|10773.4|10770.6|10765.9|10763.1|10779|10776.1|10754.9|10752|406
1652684700000|2022-05-16 07:05:00|10766|10763.2|10753.4|10750.6|10768|10764.6|10741.5|10738.7|543
1652685000000|2022-05-16 07:10:00|10752.9|10750.1|10743.4|10740.6|10753.4|10750.6|10738.9|10736.1|290
1652685300000|2022-05-16 07:15:00|10742.4|10739.6|10770.3|10767.5|10776.4|10773.6|10740.9|10737.5|471
1652685600000|2022-05-16 07:20:00|10769.3|10766.5|10773|10770.2|10778.8|10776|10764.8|10762|475
1652685900000|2022-05-16 07:25:00|10773.5|10770.7|10828.9|10826.1|10830.5|10827.7|10773.4|10770.6|1062
1652686200000|2022-05-16 07:30:00|10828.4|10825.6|10820.9|10818.1|10835.1|10831.7|10806.4|10803.6|731
1652686500000|2022-05-16 07:35:00|10821.4|10818.6|10799.4|10796.6|10827|10824.1|10798.8|10796|541
1652686800000|2022-05-16 07:40:00|10799.3|10796.5|10784.3|10781.5|10806.3|10803.5|10783.4|10780.5|509
1652687100000|2022-05-16 07:45:00|10784.4|10781.6|10769.2|10766.4|10788.4|10785.6|10766.8|10764|669
1652687400000|2022-05-16 07:50:00|10770.1|10767.3|10745.1|10742.3|10770.1|10767.3|10737.1|10734.3|812
1652687700000|2022-05-16 07:55:00|10746.1|10743.3|10741|10738.2|10753.1|10750.3|10737.6|10734.8|331
1652688000000|2022-05-16 08:00:00|10741.8|10737.8|10742.3|10739.5|10753.9|10751.1|10737|10734|498
1652688300000|2022-05-16 08:05:00|10742.2|10739.4|10746.7|10743.9|10768.3|10765.5|10740.2|10737.4|689
1652688600000|2022-05-16 08:10:00|10746.8|10744|10773.9|10771.1|10778.3|10775.5|10741.7|10738.9|754
1652688900000|2022-05-16 08:15:00|10774.4|10770.4|10772.4|10769.6|10784.8|10782|10744.3|10741.4|636
1652689200000|2022-05-16 08:20:00|10772.5|10769.7|10750.9|10748.1|10779|10776.2|10748|10744|570
1652689500000|2022-05-16 08:25:00|10750.8|10748|10753.6|10749.6|10786.4|10783.6|10747.5|10744.2|1148
1652689800000|2022-05-16 08:30:00|10752.6|10749.8|10723.3|10720.5|10760.1|10756.2|10714.3|10711.5|790
1652690100000|2022-05-16 08:35:00|10723.8|10721|10726.9|10724.1|10734.8|10732|10708.8|10706|575
1652690400000|2022-05-16 08:40:00|10727.3|10724.5|10737.8|10735|10746.3|10743.5|10726.8|10724|644
1652690700000|2022-05-16 08:45:00|10738.3|10735.5|10758.4|10755.6|10760.9|10758.1|10738.3|10735.5|483
1652691000000|2022-05-16 08:50:00|10758.5|10755.7|10790.6|10787.8|10794.7|10791.3|10758.5|10755.7|743
1652691300000|2022-05-16 08:55:00|10791.7|10787.7|10807|10804.2|10825.1|10822.3|10791.1|10787.7|912
1652691600000|2022-05-16 09:00:00|10806.5|10803.7|10840.5|10837.7|10845|10842.2|10804.9|10801.6|897
1652691900000|2022-05-16 09:05:00|10841.5|10838.7|10831.5|10828.7|10852|10849.2|10829.1|10826.3|641
1652692200000|2022-05-16 09:10:00|10831|10828.2|10824|10821.2|10836.6|10833.8|10814.1|10811.3|499
1652692500000|2022-05-16 09:15:00|10823|10820.2|10837|10834.2|10845.5|10842.7|10819|10816.2|419
1652692800000|2022-05-16 09:20:00|10837.5|10834.7|10833.5|10830.7|10844.5|10841.7|10823|10820.2|346
1652693100000|2022-05-16 09:25:00|10834.5|10831.7|10850.9|10848.1|10867|10864.2|10827|10824.2|815
1652693400000|2022-05-16 09:30:00|10851|10848.2|10868.4|10865.6|10873.4|10870.6|10845.8|10843|959
1652693700000|2022-05-16 09:35:00|10867.5|10864.7|10853.8|10851|10875|10871.6|10851.8|10849|422
1652694000000|2022-05-16 09:40:00|10853.7|10850.9|10853.7|10850.9|10863.2|10860.4|10843.8|10841|418
1652694300000|2022-05-16 09:45:00|10854.7|10851.9|10839.6|10836.8|10854.7|10851.9|10829.6|10826.8|445
1652694600000|2022-05-16 09:50:00|10838.4|10834.4|10819.6|10816.8|10838.4|10835|10813.5|10810.7|628
1652694900000|2022-05-16 09:55:00|10820.1|10817.3|10809.5|10806.7|10835.5|10832.7|10806|10803.2|309
1652695200000|2022-05-16 10:00:00|10812.5|10809.7|10809.9|10807.1|10825.6|10822.8|10808.5|10805.7|301
1652695500000|2022-05-16 10:05:00|10809|10806.2|10828.1|10825.3|10828.7|10825.4|10807.5|10804.7|489
1652695800000|2022-05-16 10:10:00|10828.2|10824.2|10808.1|10805.3|10837.5|10834.7|10806.6|10803.8|595
1652696100000|2022-05-16 10:15:00|10808.6|10805.8|10799.4|10796.6|10818.5|10815.7|10798.4|10795.1|253
1652696400000|2022-05-16 10:20:00|10799.5|10796.7|10817.9|10815.1|10817.9|10815.1|10794.9|10792.1|228
1652696700000|2022-05-16 10:25:00|10816.9|10814.1|10837.5|10834.7|10841.5|10838.7|10816.4|10813.6|512
1652697000000|2022-05-16 10:30:00|10838.1|10835.3|10832.3|10829.5|10847.3|10844.2|10830.4|10827.6|450
1652697300000|2022-05-16 10:35:00|10831.8|10829|10832.3|10829.5|10845.3|10842.5|10822.7|10819.9|401
1652697600000|2022-05-16 10:40:00|10833.3|10830.5|10817.9|10813.9|10841.4|10838.6|10813.3|10810.5|386
1652697900000|2022-05-16 10:45:00|10817.3|10814.5|10820.8|10818|10826.3|10823.5|10813.3|10810.5|195
1652698200000|2022-05-16 10:50:00|10820.7|10817.9|10779.2|10775.2|10820.7|10817.9|10777.1|10773.7|610
1652698500000|2022-05-16 10:55:00|10778.6|10775.8|10755.5|10752.7|10784.7|10781.3|10754.4|10751.6|729
1652698800000|2022-05-16 11:00:00|10756.1|10752.1|10767.9|10765.1|10769.9|10767.1|10748.4|10745|464
1652699100000|2022-05-16 11:05:00|10767.4|10764.6|10771.9|10769.1|10777.5|10774.6|10762.5|10759.7|367
1652699400000|2022-05-16 11:10:00|10770.9|10768.1|10776|10773.2|10783.6|10780.8|10761.5|10758.7|525
1652699700000|2022-05-16 11:15:00|10776.5|10773.7|10759.9|10757.1|10785.5|10782.7|10758.6|10755.8|405
1652700000000|2022-05-16 11:20:00|10759.4|10756.6|10761.3|10758.5|10767.9|10765.1|10746.3|10743.5|514
1652700300000|2022-05-16 11:25:00|10762.3|10759.5|10779.5|10776.7|10782.6|10779.7|10759.3|10756|463
1652700600000|2022-05-16 11:30:00|10779.6|10776.8|10720.8|10718|10780|10777.2|10718.3|10715.4|1350
1652700900000|2022-05-16 11:35:00|10720.2|10717.4|10740.7|10737.9|10743.9|10741|10710.8|10708|629
1652701200000|2022-05-16 11:40:00|10739.8|10737|10765.7|10762.9|10770.7|10767.9|10738.2|10735.4|833
1652701500000|2022-05-16 11:45:00|10765.8|10763|10781.7|10778.9|10785.7|10782.9|10761.2|10758.4|793
1652701800000|2022-05-16 11:50:00|10782.1|10779.3|10794.8|10792|10803.8|10800.4|10782.1|10779.3|971
1652702100000|2022-05-16 11:55:00|10794.7|10791.9|10790.7|10787.9|10801.7|10798.9|10781.2|10778.3|536
1652702400000|2022-05-16 12:00:00|10790.8|10788|10795.2|10792.4|10799.8|10797|10783.1|10780.3|703
1652702700000|2022-05-16 12:05:00|10794.7|10791.9|10761.5|10758.7|10799.8|10797|10760.6|10757.8|891
1652703000000|2022-05-16 12:10:00|10762.1|10759.3|10784.1|10781.3|10794.7|10791.9|10761.5|10758.7|681
1652703300000|2022-05-16 12:15:00|10783.6|10780.8|10780.6|10777.8|10784.8|10781.4|10766.5|10763.7|484
1652703600000|2022-05-16 12:20:00|10780.7|10776.7|10788.3|10785.5|10791.8|10789|10759|10756.2|722
1652703900000|2022-05-16 12:25:00|10788.2|10785.4|10814.2|10811.4|10816.8|10814|10777.7|10774.9|945
1652704200000|2022-05-16 12:30:00|10814.3|10811.5|10828.2|10825.4|10828.6|10825.8|10801.6|10798.8|1106
1652704500000|2022-05-16 12:35:00|10828.6|10825.8|10808.9|10806.1|10831.5|10828.7|10805.3|10802.5|1853
1652704800000|2022-05-16 12:40:00|10808.8|10806|10796.8|10794|10811.3|10808.5|10795.7|10792.9|1372
1652705100000|2022-05-16 12:45:00|10797.3|10794.5|10798.6|10795.8|10812.8|10810|10790.7|10787.9|1147
1652705400000|2022-05-16 12:50:00|10797.6|10794.8|10821.2|10818.4|10824.2|10821.4|10795.6|10792.8|785
1652705700000|2022-05-16 12:55:00|10820.7|10817.9|10855.8|10853|10870.4|10867.6|10820.7|10817.9|2725
1652706000000|2022-05-16 13:00:00|10854.8|10852|10860.8|10858|10876|10873.2|10826.8|10824|2591
1652706300000|2022-05-16 13:05:00|10860.4|10857.6|10848.3|10845.5|10882.5|10879.7|10845.1|10842.3|2798
1652706600000|2022-05-16 13:10:00|10848.4|10845.6|10846.4|10843.6|10852.4|10849.1|10830.4|10827.6|2244
1652706900000|2022-05-16 13:15:00|10847.9|10845.1|10893|10890.2|10903.6|10900.7|10847.9|10845.1|3247
1652707200000|2022-05-16 13:20:00|10892.5|10889.7|10872.8|10870|10908.6|10905.8|10870.4|10867.5|2111
1652707500000|2022-05-16 13:25:00|10872.4|10869.6|10840.3|10837.5|10876.4|10873.6|10827.7|10824.9|2553
1652707800000|2022-05-16 13:30:00|10839.8|10837|10846.2|10843.4|10867.2|10864.4|10830.2|10827.4|2139
1652708100000|2022-05-16 13:35:00|10846.1|10843.3|10861.2|10858.4|10862.2|10859.4|10828.1|10825.3|1254
1652708400000|2022-05-16 13:40:00|10861.1|10858.3|10876.7|10873.9|10891.9|10889.1|10857.1|10854.3|1986
1652708700000|2022-05-16 13:45:00|10876.2|10873.4|10842.2|10839.4|10887.7|10884.9|10826.3|10823.5|2368
1652709000000|2022-05-16 13:50:00|10842.7|10839.9|10884.4|10881.6|10889.5|10886.7|10820.2|10817.4|2654
1652709300000|2022-05-16 13:55:00|10884.9|10882.1|10880|10877.2|10909.5|10906.7|10877|10874.2|1992
1652709600000|2022-05-16 14:00:00|10879.5|10876.7|10907.6|10904.8|10914.7|10911.9|10869.4|10866.6|2246
1652709900000|2022-05-16 14:05:00|10907.7|10904.9|10918.3|10915.5|10925.1|10922.3|10888.4|10885.1|2297
1652710200000|2022-05-16 14:10:00|10918.7|10915.9|10908.6|10905.8|10930.7|10927.9|10903.2|10900.4|1826
1652710500000|2022-05-16 14:15:00|10908.7|10905.9|10931.8|10929|10935.8|10933|10908.7|10905.9|2200
1652710800000|2022-05-16 14:20:00|10932.8|10930|10938.4|10935.6|10944.9|10942.1|10912.3|10909.5|2702
1652711100000|2022-05-16 14:25:00|10938|10935.2|10970.6|10967.8|10974.7|10971.9|10933|10930.1|3470
1652711400000|2022-05-16 14:30:00|10970.2|10967.4|10962.4|10959.6|10980.2|10977.3|10944.4|10941.6|2031
1652711700000|2022-05-16 14:35:00|10962.5|10959.7|10989.7|10986.9|10990.3|10987.5|10951.3|10948.5|1899
1652712000000|2022-05-16 14:40:00|10988.3|10985.5|10976.7|10973.9|11003.9|11001.1|10975|10972.2|2625
1652712300000|2022-05-16 14:45:00|10977.7|10974.9|10940.4|10937.6|10983.2|10980.3|10939.9|10937.1|1547
1652712600000|2022-05-16 14:50:00|10940.9|10938.1|10945.4|10942.6|10954.3|10951.5|10933.3|10930.5|1634
1652712900000|2022-05-16 14:55:00|10945.5|10942.7|10956.5|10953.7|10973.5|10970.7|10929.7|10926.9|1712
1652713200000|2022-05-16 15:00:00|10956|10953.2|10940.2|10937.4|10962.6|10959.7|10929.2|10926.4|1191
1652713500000|2022-05-16 15:05:00|10941.2|10938.4|10934.2|10931.4|10948.7|10945.9|10920.1|10917.3|1243
1652713800000|2022-05-16 15:10:00|10932.7|10929.9|10964.4|10961.6|10966.9|10964.1|10923.3|10920.5|966
1652714100000|2022-05-16 15:15:00|10964.9|10962.1|10973.3|10970.5|10988.8|10986|10963.9|10961.1|1701
1652714400000|2022-05-16 15:20:00|10973.8|10971|10994.3|10991.5|10999.3|10996.5|10967.7|10964.9|1952
1652714700000|2022-05-16 15:25:00|10993.3|10990.5|10999.7|10996.9|11008.2|11005.4|10971.4|10968.6|2412
1652715000000|2022-05-16 15:30:00|11000.7|10997.9|10985.6|10982.8|11010.9|11008.1|10982.1|10979.3|3384
1652715300000|2022-05-16 15:35:00|10987.1|10983.1|11015.9|11013.1|11020.4|11017.6|10973|10970.2|2007
1652715600000|2022-05-16 15:40:00|11016.4|11013.6|11045.3|11042.5|11050.4|11047.6|11007.7|11004.9|3053
1652715900000|2022-05-16 15:45:00|11045.8|11043|11038.8|11036|11057.3|11054.5|11035.8|11033|1880
1652716200000|2022-05-16 15:50:00|11038.9|11036.1|11046.9|11044.1|11048.4|11045.6|11031.4|11028.6|1063
1652716500000|2022-05-16 15:55:00|11047.9|11045.1|11048.7|11045.9|11051.3|11048.4|11024.7|11021.9|1394
1652716800000|2022-05-16 16:00:00|11049.3|11046.5|11068.7|11065.9|11079.8|11077|11048.2|11045.4|1912
1652717100000|2022-05-16 16:05:00|11069.2|11066.4|11076.2|11073.4|11099.8|11096.4|11065.7|11062.9|2147
1652717400000|2022-05-16 16:10:00|11075.7|11072.9|11088.9|11086.1|11096.9|11094.1|11074.2|11071.3|1051
1652717700000|2022-05-16 16:15:00|11089.9|11087.1|11077.8|11075|11092.4|11089.6|11072.1|11069.3|1227
1652718000000|2022-05-16 16:20:00|11077.7|11074.9|11069.7|11066.9|11078.8|11076|11063.7|11060.9|697
1652718300000|2022-05-16 16:25:00|11069.8|11067|11086.8|11084|11087.8|11085|11062.2|11059.4|1073
1652718600000|2022-05-16 16:30:00|11087.3|11084.5|11070.7|11067.9|11092.2|11089.4|11067.3|11064.5|769
1652718900000|2022-05-16 16:35:00|11070.8|11068|11071.8|11069|11088.9|11086.1|11068.7|11065.9|868
1652719200000|2022-05-16 16:40:00|11071.7|11068.9|11074.4|11071.6|11078.9|11076.1|11062.7|11059.9|972
1652719500000|2022-05-16 16:45:00|11075.8|11073|11108.1|11105.3|11116.1|11113.3|11075.4|11072.6|2041
1652719800000|2022-05-16 16:50:00|11109.1|11106.3|11123.4|11120.6|11131.9|11129.1|11097.9|11095.1|1359
1652720100000|2022-05-16 16:55:00|11123.3|11120.5|11132.9|11130.1|11134.4|11131.6|11120.3|11117.5|1182
1652720400000|2022-05-16 17:00:00|11133|11130.2|11153.4|11150.6|11161.4|11158.6|11125.4|11122.6|3122
1652720700000|2022-05-16 17:05:00|11154.5|11151.7|11152.3|11149.5|11159.8|11157|11140.9|11138.1|1464
1652721000000|2022-05-16 17:10:00|11152.4|11149.6|11141.7|11138.9|11157.8|11155|11133.3|11130.5|1115
1652721300000|2022-05-16 17:15:00|11141.8|11139|11131.5|11128.7|11160.2|11157.4|11129.4|11126.6|1043
1652721600000|2022-05-16 17:20:00|11132|11129.2|11129.8|11127|11147.8|11144.7|11124.3|11121.5|921
1652721900000|2022-05-16 17:25:00|11130.3|11127.5|11159.1|11156.3|11167.2|11164.4|11130.3|11127.5|1480
1652722200000|2022-05-16 17:30:00|11159.6|11156.8|11164.3|11161.5|11165.8|11163|11140.6|11137.8|1412
1652722500000|2022-05-16 17:35:00|11163.7|11160.9|11176|11173.2|11176|11173.2|11157|11154.2|2504
1652722800000|2022-05-16 17:40:00|11178|11175.2|11227.1|11224.3|11230.5|11227.7|11178|11175.2|3791
1652723100000|2022-05-16 17:45:00|11227|11224.2|11217.3|11214.5|11257.1|11254.3|11208.3|11205.5|3297
1652723400000|2022-05-16 17:50:00|11218|11214|11219.2|11216.4|11225.2|11222.4|11202|11199.2|1537
1652723700000|2022-05-16 17:55:00|11219.8|11217|11219.5|11216.7|11239.3|11236.5|11213.6|11210.8|1069
1652724000000|2022-05-16 18:00:00|11217.1|11214.3|11242.1|11239.3|11242.2|11239.4|11205.6|11202.3|1954
1652724300000|2022-05-16 18:05:00|11242.2|11239.4|11251.3|11248.5|11256.8|11254|11225.2|11222.4|1922
1652724600000|2022-05-16 18:10:00|11251.2|11248.4|11248.4|11245.6|11264.6|11261.8|11233.6|11230.8|2789
1652724900000|2022-05-16 18:15:00|11248.9|11246.1|11232.6|11229.8|11250|11247.2|11219.5|11216.7|2505
1652725200000|2022-05-16 18:20:00|11233.6|11230.8|11243.1|11240.3|11265.1|11262.3|11220.3|11217.5|3809
1652725500000|2022-05-16 18:25:00|11243.6|11240.8|11189.7|11186.9|11246.5|11243.7|11187.7|11184.9|5217
1652725800000|2022-05-16 18:30:00|11189.1|11186.3|11171.9|11169.1|11191.1|11188.3|11160.5|11157.7|2144
1652726100000|2022-05-16 18:35:00|11172.4|11169.6|11140.7|11137.9|11182|11179.2|11138.7|11135.9|1298
1652726400000|2022-05-16 18:40:00|11141.2|11138.4|11156.3|11153.5|11165.8|11163|11140|11137.2|1512
1652726700000|2022-05-16 18:45:00|11156.8|11154|11151.3|11148.5|11157.3|11154.5|11141.8|11139|730
1652727000000|2022-05-16 18:50:00|11151|11148.2|11153.7|11150.9|11162.2|11159.4|11145.8|11143|1106
1652727300000|2022-05-16 18:55:00|11152.8|11150|11148.6|11145.8|11168.3|11165.5|11147.6|11144.8|576
1652727600000|2022-05-16 19:00:00|11149.6|11146.8|11164.6|11161.8|11170.3|11166.9|11147.5|11144.7|606
1652727900000|2022-05-16 19:05:00|11163.7|11160.9|11178.8|11176|11184.8|11182|11158.6|11155.7|740
1652728200000|2022-05-16 19:10:00|11177.9|11175.1|11173.4|11170.6|11187.7|11184.9|11171.6|11168.8|556
1652728500000|2022-05-16 19:15:00|11171.9|11169.1|11172.9|11170.1|11182.5|11179.7|11167.9|11165.1|444
1652728800000|2022-05-16 19:20:00|11171.9|11169.1|11165.3|11162.5|11176.5|11173.7|11161.8|11159|326
1652729100000|2022-05-16 19:25:00|11166.3|11163.5|11166.3|11163.5|11172.3|11169.5|11161.7|11158.9|259
1652729400000|2022-05-16 19:30:00|11167.2|11164.4|11157|11154.2|11168.3|11165.4|11154|11151.2|342
1652729700000|2022-05-16 19:35:00|11156|11153.2|11179.2|11176.4|11180.3|11177.4|11148.1|11145.3|465
1652730000000|2022-05-16 19:40:00|11179.7|11176.9|11148.9|11146.1|11180.2|11177.4|11145|11142.2|490
1652730300000|2022-05-16 19:45:00|11148.5|11145.7|11166.5|11163.7|11173.5|11170.7|11148|11145.2|801
1652730600000|2022-05-16 19:50:00|11166.6|11163.8|11190.7|11187.9|11195.8|11193|11166.6|11163.8|481
1652730900000|2022-05-16 19:55:00|11190.2|11187.4|11218.4|11215.6|11219.5|11216.6|11186.8|11184|587
1652731200000|2022-05-16 20:00:00|11217.9|11215.1|11208.2|11205.4|11218.4|11215.1|11198.3|11194.9|370
1652731500000|2022-05-16 20:05:00|11207.8|11205|11202.8|11200|11215.6|11212.6|11202.8|11199.5|288
1652731800000|2022-05-16 20:10:00|11203.3|11200.5|11200.9|11198.1|11209.3|11206|11199.9|11197.1|162
1652732100000|2022-05-16 20:15:00|11201|11198.2|11188.6|11185.8|11201.9|11199.1|11184.7|11181.3|244
1652732400000|2022-05-16 20:20:00|11187.7|11184.9|11198.7|11195.9|11203.3|11200.5|11184.6|11181.2|267
1652732700000|2022-05-16 20:25:00|11199.2|11196.4|11196.8|11192.8|11203.3|11200|11195.8|11192.6|73
1652733000000|2022-05-16 20:30:00|11196.4|11193.6|11195.6|11192.8|11199.7|11196.9|11193.1|11190.2|106
1652733300000|2022-05-16 20:35:00|11196|11193.2|11210.7|11207.9|11212.2|11209.4|11193.2|11190.4|148
1652733600000|2022-05-16 20:40:00|11211.2|11208.4|11200.6|11197.8|11214.7|11211.4|11197.8|11195|368
1652733900000|2022-05-16 20:45:00|11200.5|11197.7|11178.3|11175.5|11202.5|11199.7|11177.8|11175|212
1652734200000|2022-05-16 20:50:00|11177.3|11174.5|11163.8|11161|11184.4|11181|11162.7|11156.9|214
1652734500000|2022-05-16 20:55:00|11164.3|11161.5|11176|11172|11176.3|11172.6|11162.3|11157.4|181
1652738400000|2022-05-16 22:00:00|11179.6|11171.6|11165.4|11157.4|11183.5|11178.1|11155.3|11150|215
1652738700000|2022-05-16 22:05:00|11162.5|11158.5|11163.4|11155.4|11165.4|11160|11156.8|11150.5|302
1652739000000|2022-05-16 22:10:00|11163.9|11155.9|11158.7|11155.9|11177.9|11173|11156.3|11152.3|220
1652739300000|2022-05-16 22:15:00|11158.3|11155.5|11169.3|11165.3|11171.7|11166.8|11158.2|11154.8|388
1652739600000|2022-05-16 22:20:00|11169.8|11165.8|11175.8|11171.8|11179.3|11172.9|11169.8|11163.8|36
1652739900000|2022-05-16 22:25:00|11174.7|11171.9|11184.3|11176.3|11184.3|11178.3|11163.7|11160.5|48
1652740200000|2022-05-16 22:30:00|11184.8|11176.8|11190.2|11186.2|11194.6|11186.6|11183.3|11176.8|55
1652740500000|2022-05-16 22:35:00|11192.2|11184.2|11199.6|11191.6|11199.6|11194.5|11185.8|11181.8|63
1652740800000|2022-05-16 22:40:00|11200.1|11192.1|11195.7|11191.7|11207.6|11202.2|11195.7|11189.8|89
1652741100000|2022-05-16 22:45:00|11194.8|11190.8|11198.7|11195.9|11207.3|11200.9|11194.7|11189.2|76
1652741400000|2022-05-16 22:50:00|11205.8|11201.8|11203.6|11200.8|11208.8|11203.3|11202.7|11198.2|71
1652741700000|2022-05-16 22:55:00|11204.1|11201.3|11205.7|11197.7|11205.7|11201.3|11200.6|11196.2|21
1652742000000|2022-05-16 23:00:00|11205.2|11197.2|11193.2|11189.2|11205.5|11200.3|11189|11184.2|65
1652742300000|2022-05-16 23:05:00|11193.1|11189.1|11203.2|11195.2|11203.2|11198.8|11189.6|11185.2|45
1652742600000|2022-05-16 23:10:00|11201.2|11197.2|11199.1|11195.1|11202.6|11197.7|11197.6|11192.2|6
1652742900000|2022-05-16 23:15:00|11200|11197.2|11204.5|11200.5|11204.5|11201.1|11198.6|11193.1|15
1652743200000|2022-05-16 23:20:00|11204|11201.2|11212|11209.2|11214.1|11209.7|11203.4|11199.2|36
1652743500000|2022-05-16 23:25:00|11211.5|11208.7|11208|11204|11217.5|11212.2|11206.9|11202.1|33
1652743800000|2022-05-16 23:30:00|11207.5|11203.5|11201.4|11198.6|11208|11204.6|11199.4|11194.6|27
1652744100000|2022-05-16 23:35:00|11200.9|11198.1|11198.5|11194.5|11203|11198.5|11198.4|11194.5|12
1652744400000|2022-05-16 23:40:00|11197.9|11195.1|11200.5|11192.5|11202.4|11197.9|11189.8|11185|80
1652744700000|2022-05-16 23:45:00|11201|11193|11208.6|11204.6|11210.6|11205.3|11191.1|11185.3|81
1652745000000|2022-05-16 23:50:00|11210.5|11202.5|11216.2|11213.4|11232.5|11228|11206|11201.1|267
1652745300000|2022-05-16 23:55:00|11217.2|11214.4|11193.5|11185.5|11217.3|11214.4|11180.6|11175|339
1652745600000|2022-05-17 00:00:00|11194.4|11186.4|11156.9|11152.9|11224.9|11217.4|11150.3|11144.9|579
1652745900000|2022-05-17 00:05:00|11158.9|11150.9|11170.8|11166.8|11180.8|11174.3|11155.4|11149.5|131
1652746200000|2022-05-17 00:10:00|11172.8|11164.8|11190|11186|11193.9|11189.1|11170.3|11164.3|121
1652746500000|2022-05-17 00:15:00|11192|11184|11175|11171|11198.5|11193.1|11173.3|11168.5|278
1652746800000|2022-05-17 00:20:00|11172.8|11170|11176.2|11172.2|11182.1|11176.2|11156.6|11152.7|299
1652747100000|2022-05-17 00:25:00|11175.5|11172.7|11209.4|11206.6|11213.1|11208.1|11175.1|11172.2|222
1652747400000|2022-05-17 00:30:00|11209.5|11206.7|11196.8|11194|11212.6|11208|11194.8|11189.9|111
1652747700000|2022-05-17 00:35:00|11197.4|11193.4|11187.8|11185|11204.4|11200.1|11187.8|11184.4|95
1652748000000|2022-05-17 00:40:00|11186.4|11183.6|11190.5|11186.5|11192|11188.5|11182.3|11177.4|61
1652748300000|2022-05-17 00:45:00|11190.9|11186.9|11194.8|11190.8|11198.8|11196|11182.4|11178.4|89
1652748600000|2022-05-17 00:50:00|11194.9|11190.9|11191.7|11188.9|11198.8|11195.5|11188.4|11184.4|48
1652748900000|2022-05-17 00:55:00|11191.3|11188.5|11192.9|11188.9|11197.3|11192.4|11186.7|11183.3|35
1652749200000|2022-05-17 01:00:00|11195.4|11187.4|11213.7|11210.9|11215.2|11212.4|11162.2|11159.3|683
1652749500000|2022-05-17 01:05:00|11214.8|11210.8|11216.1|11213.3|11241.2|11235.4|11212.2|11209.3|608
1652749800000|2022-05-17 01:10:00|11216.6|11213.8|11237.9|11233.9|11240.1|11236.7|11209|11205.7|227
1652750100000|2022-05-17 01:15:00|11237.3|11234.5|11261|11257|11261|11257.6|11233.2|11230.3|444
1652750400000|2022-05-17 01:20:00|11260.4|11257.6|11260.8|11258|11265.4|11262|11251.8|11248.4|361
1652750700000|2022-05-17 01:25:00|11261.4|11258.6|11268.1|11265.3|11281.6|11277.8|11256.3|11253.5|671
1652751000000|2022-05-17 01:30:00|11267.6|11264.8|11246.1|11243.3|11267.6|11264.8|11228.4|11225.6|438
1652751300000|2022-05-17 01:35:00|11246|11243.2|11250|11246|11254|11251.2|11239|11236.1|331
1652751600000|2022-05-17 01:40:00|11249.9|11247.1|11238.4|11235.6|11249.9|11247.1|11224.8|11222|209
1652751900000|2022-05-17 01:45:00|11237.9|11235.1|11222.4|11219.6|11237.9|11235.1|11212.3|11208.9|193
1652752200000|2022-05-17 01:50:00|11221.9|11219.1|11212.1|11208.1|11246.1|11240.8|11208.5|11203.7|706
1652752500000|2022-05-17 01:55:00|11212.2|11208.2|11211.5|11207.5|11221.5|11217.7|11207.4|11204.6|196
1652752800000|2022-05-17 02:00:00|11211.6|11207.6|11197|11194.2|11222.6|11217.7|11197|11194.2|198
1652753100000|2022-05-17 02:05:00|11197.1|11193.1|11204.8|11202|11208.6|11205.7|11194.4|11191.5|202
1652753400000|2022-05-17 02:10:00|11205.8|11203|11206.2|11203.4|11218.7|11215.9|11204.9|11200.9|226
1652753700000|2022-05-17 02:15:00|11205.7|11202.9|11179.1|11176.3|11206.8|11203.4|11173.6|11170.8|338
1652754000000|2022-05-17 02:20:00|11179.7|11175.7|11184.1|11181.3|11187.7|11184.9|11174.1|11171.3|229
1652754300000|2022-05-17 02:25:00|11183.6|11180.8|11177.6|11174.8|11190.2|11187.3|11177.1|11173.7|93
1652754600000|2022-05-17 02:30:00|11177.7|11174.9|11179.6|11175.6|11205.1|11201.7|11169.4|11166.6|360
1652754900000|2022-05-17 02:35:00|11179|11176.2|11179.9|11177.1|11184.1|11179.7|11170|11167.2|128
1652755200000|2022-05-17 02:40:00|11176.6|11172.6|11160|11156|11184.1|11181.2|11155.4|11151.9|351
1652755500000|2022-05-17 02:45:00|11159.9|11157.1|11161.9|11159.1|11165.6|11161.7|11141.9|11139|272
1652755800000|2022-05-17 02:50:00|11162.9|11160.1|11151.5|11147.5|11173.9|11171.1|11147.4|11144|199
1652756100000|2022-05-17 02:55:00|11150.8|11148|11155.3|11152.5|11155.9|11153.1|11136.3|11132.9|210
1652756400000|2022-05-17 03:00:00|11154.9|11152.1|11169.1|11165.1|11174.6|11171.8|11153.8|11149|556
1652756700000|2022-05-17 03:05:00|11168.5|11165.7|11176.1|11172.1|11181.7|11178.3|11166|11163.1|262
1652757000000|2022-05-17 03:10:00|11175.6|11171.6|11182.4|11179.6|11188.6|11185.1|11169.5|11166.7|213
1652757300000|2022-05-17 03:15:00|11182.9|11180.1|11171.9|11169.1|11183|11180.2|11169.4|11166.5|104
1652757600000|2022-05-17 03:20:00|11171.4|11168.6|11184.4|11181.6|11186.5|11183.6|11162.4|11158.6|247
1652757900000|2022-05-17 03:25:00|11183.9|11181.1|11159.9|11157.1|11185|11181.6|11158.4|11155.5|141
1652758200000|2022-05-17 03:30:00|11159.8|11157|11153.4|11149.4|11160.9|11158.1|11145.8|11142|208
1652758500000|2022-05-17 03:35:00|11152.8|11150|11163.9|11161.1|11167.5|11164.2|11142.9|11139|304
1652758800000|2022-05-17 03:40:00|11163.5|11159.5|11145.3|11142.5|11166.5|11163.6|11145.3|11142.5|117
1652759100000|2022-05-17 03:45:00|11144.8|11142|11147.9|11143.9|11152.8|11150|11140.9|11138.1|165
1652759400000|2022-05-17 03:50:00|11148.4|11144.4|11149.6|11146.8|11154.7|11151.9|11147.3|11142.9|81
1652759700000|2022-05-17 03:55:00|11149.2|11146.4|11151.6|11148.8|11153.3|11149.8|11143.1|11139.7|64
1652760000000|2022-05-17 04:00:00|11152|11149.2|11155.6|11152.8|11164.1|11159.7|11150.5|11147.7|98
1652760300000|2022-05-17 04:05:00|11156.7|11152.7|11166.1|11162.1|11166.1|11162.7|11155|11151.7|48
1652760600000|2022-05-17 04:10:00|11165|11162.2|11172.6|11168.6|11177.1|11174.3|11160.6|11157.6|119
1652760900000|2022-05-17 04:15:00|11173.1|11170.3|11177.6|11174.8|11179.1|11175.7|11168.6|11165.2|78
1652761200000|2022-05-17 04:20:00|11177.1|11174.3|11168.4|11165.6|11180.6|11176.7|11167.5|11164.1|52
1652761500000|2022-05-17 04:25:00|11167.9|11165.1|11170|11166|11175|11169.6|11166.5|11163|53
1652761800000|2022-05-17 04:30:00|11172|11164|11170.4|11167.6|11172.5|11169.2|11159.4|11156.5|122
1652762100000|2022-05-17 04:35:00|11170.5|11167.7|11170.9|11168.1|11173|11168.6|11166.4|11163|40
1652762400000|2022-05-17 04:40:00|11170.4|11167.6|11174|11170|11175.5|11172.6|11169.4|11166.5|85
1652762700000|2022-05-17 04:45:00|11173.9|11169.9|11159.3|11156.5|11173.9|11170|11158.4|11155.5|61
1652763000000|2022-05-17 04:50:00|11158.4|11155.6|11151.4|11147.4|11163.3|11160.5|11149.3|11145.9|104
1652763300000|2022-05-17 04:55:00|11150.9|11146.9|11164.9|11160.9|11167.5|11164.6|11149.8|11146.4|57
1652763600000|2022-05-17 05:00:00|11163.9|11159.9|11153.8|11151|11163.9|11161|11151.3|11147.9|147
1652763900000|2022-05-17 05:05:00|11154.4|11150.4|11152.2|11149.4|11160.4|11157|11150.7|11147.4|80
1652764200000|2022-05-17 05:10:00|11152.3|11149.5|11152.2|11149.4|11161.3|11158|11151.7|11148.8|72
1652764500000|2022-05-17 05:15:00|11151.7|11148.9|11154.2|11151.4|11156.2|11152.2|11138.2|11135.3|181
1652764800000|2022-05-17 05:20:00|11154.7|11151.9|11159.6|11156.8|11159.8|11156.8|11150.2|11146.7|66
1652765100000|2022-05-17 05:25:00|11159.2|11156.4|11159.2|11155.2|11170.7|11166.8|11159.2|11155.2|111
1652765400000|2022-05-17 05:30:00|11158.6|11155.8|11164|11161.2|11170|11167.2|11150.6|11147.6|211
1652765700000|2022-05-17 05:35:00|11164.7|11160.7|11156.2|11152.2|11170.7|11167.8|11151.1|11148.2|146
1652766000000|2022-05-17 05:40:00|11155.6|11152.8|11150|11147.2|11167.6|11163.2|11146|11142.6|148
1652766300000|2022-05-17 05:45:00|11150.5|11147.7|11177|11174.2|11178|11175.2|11150.5|11147.7|186
1652766600000|2022-05-17 05:50:00|11177.1|11173.1|11205|11201|11208.5|11202.6|11174.5|11171.1|297
1652766900000|2022-05-17 05:55:00|11207|11199|11208.5|11204.5|11209.5|11206.1|11193.9|11191|229
1652767200000|2022-05-17 06:00:00|11208.4|11204.4|11193.4|11185.4|11208.9|11204.4|11184.3|11181.4|230
1652767500000|2022-05-17 06:05:00|11193.9|11189.9|11192.4|11188.4|11203.4|11199|11190.9|11185.4|142
1652767800000|2022-05-17 06:10:00|11191.9|11187.9|11188.8|11184.8|11193.4|11188.5|11170.8|11166.4|237
1652768100000|2022-05-17 06:15:00|11188.4|11184.4|11187.6|11184.8|11201.4|11196.9|11180.6|11177.8|321
1652768400000|2022-05-17 06:20:00|11187.2|11184.4|11185.6|11182.8|11195.2|11191.8|11181.6|11177.7|179
1652768700000|2022-05-17 06:25:00|11185.7|11182.9|11171.6|11168.8|11190.2|11187.3|11170.6|11167.2|282
1652769000000|2022-05-17 06:30:00|11170.1|11167.3|11170|11167.2|11171.2|11168.3|11156.6|11153.2|311
1652769300000|2022-05-17 06:35:00|11170.1|11167.3|11194.1|11190.1|11197.6|11194.7|11169.6|11166.8|322
1652769600000|2022-05-17 06:40:00|11193.5|11190.7|11214|11211.2|11220.5|11217.7|11187|11183.1|352
1652769900000|2022-05-17 06:45:00|11214.6|11210.6|11218.5|11214.5|11225.1|11222.2|11205.9|11202.5|404
1652770200000|2022-05-17 06:50:00|11218|11214|11209.3|11206.5|11222.4|11219.6|11203.4|11200.6|189
1652770500000|2022-05-17 06:55:00|11208.9|11206.1|11211.3|11208.5|11213.9|11211|11198.3|11195.4|203
1652770800000|2022-05-17 07:00:00|11211.8|11209|11181.1|11178.3|11211.8|11209|11168.7|11165.9|862
1652771100000|2022-05-17 07:05:00|11180.1|11177.3|11168.2|11165.4|11185.1|11182.3|11161.6|11158.7|473
1652771400000|2022-05-17 07:10:00|11168.6|11165.8|11179.6|11176.8|11183.2|11180.3|11161.1|11158.3|393
1652771700000|2022-05-17 07:15:00|11180.1|11177.3|11175.1|11172.3|11185.6|11182.7|11166.6|11163.2|337
1652772000000|2022-05-17 07:20:00|11175.5|11172.7|11162.6|11159.8|11182.1|11179.3|11162|11158.7|240
1652772300000|2022-05-17 07:25:00|11162.5|11159.7|11164.2|11160.2|11175.2|11171.7|11158.5|11155.7|299
1652772600000|2022-05-17 07:30:00|11163.6|11160.8|11168.4|11165.6|11177.5|11174.7|11155.5|11152.7|462
1652772900000|2022-05-17 07:35:00|11167.4|11164.6|11199.5|11196.7|11202.1|11198.7|11159|11156.1|471
1652773200000|2022-05-17 07:40:00|11200.1|11196.1|11195.1|11192.3|11202.1|11199.2|11187|11183.6|372
1652773500000|2022-05-17 07:45:00|11195.6|11192.8|11211.6|11208.8|11215.7|11212.8|11195.6|11192.8|687
1652773800000|2022-05-17 07:50:00|11212.1|11209.3|11212.2|11208.2|11223.2|11220.3|11201.5|11198.7|422
1652774100000|2022-05-17 07:55:00|11211.6|11208.8|11183.6|11180.8|11212.7|11209.3|11176.1|11173.1|414
1652774400000|2022-05-17 08:00:00|11183.5|11180.7|11193|11190.2|11194.6|11191.3|11172.5|11169.6|341
1652774700000|2022-05-17 08:05:00|11193.5|11190.7|11224.5|11221.7|11230.1|11227.2|11192.5|11189.7|494
1652775000000|2022-05-17 08:10:00|11225.5|11222.7|11249.7|11246.9|11254.9|11250.9|11221.5|11218.7|798
1652775300000|2022-05-17 08:15:00|11249.8|11247|11261.3|11258.5|11262.3|11259.5|11241.6|11238.8|797
1652775600000|2022-05-17 08:20:00|11261.9|11257.9|11238.3|11235.5|11262.4|11259.5|11228.3|11224.9|647
1652775900000|2022-05-17 08:25:00|11238.7|11235.9|11232.2|11228.2|11261.2|11258.4|11231.2|11228.2|839
1652776200000|2022-05-17 08:30:00|11229.1|11226.3|11218.6|11215.8|11236.1|11233.3|11209.6|11206.7|758
1652776500000|2022-05-17 08:35:00|11220.1|11217.3|11217.5|11214.7|11231.6|11228.8|11210.5|11207.1|419
1652776800000|2022-05-17 08:40:00|11218|11215.2|11217.6|11214.8|11228.1|11224.7|11210.5|11207.7|356
1652777100000|2022-05-17 08:45:00|11217.5|11214.7|11234.8|11232|11244.8|11241.4|11216.1|11213.2|503
1652777400000|2022-05-17 08:50:00|11233.8|11231|11223.1|11220.3|11234.4|11231|11206.6|11203.8|396
1652777700000|2022-05-17 08:55:00|11222.6|11219.8|11237.7|11234.9|11247.8|11244.9|11218.6|11215.8|512
1652778000000|2022-05-17 09:00:00|11237.8|11235|11242.2|11238.2|11253.7|11250.4|11233.6|11230.8|396
1652778300000|2022-05-17 09:05:00|11241.6|11238.8|11245.2|11242.4|11249.1|11246.3|11222.1|11219.3|346
1652778600000|2022-05-17 09:10:00|11245.6|11242.8|11245.1|11242.3|11248.2|11244.8|11230.1|11227.3|297
1652778900000|2022-05-17 09:15:00|11244.6|11241.8|11225.1|11222.3|11245.7|11242.3|11217.5|11214.7|424
1652779200000|2022-05-17 09:20:00|11226.5|11223.7|11241.5|11238.7|11243.6|11240.7|11213|11210.2|414
1652779500000|2022-05-17 09:25:00|11240.6|11237.8|11275.2|11271.2|11282.1|11279.3|11240|11237.2|824
1652779800000|2022-05-17 09:30:00|11274.5|11271.7|11287.5|11284.7|11295.6|11292.7|11271.5|11268.6|708
1652780100000|2022-05-17 09:35:00|11287.6|11284.8|11280.4|11277.6|11293.5|11290.7|11274.5|11271.5|453
1652780400000|2022-05-17 09:40:00|11280.9|11278.1|11256.4|11253.6|11284.5|11281.6|11252.9|11250|542
1652780700000|2022-05-17 09:45:00|11256.9|11254.1|11259.3|11256.5|11269.4|11266.6|11255.9|11253.1|683
1652781000000|2022-05-17 09:50:00|11259.4|11256.6|11267.8|11265|11270.4|11267.5|11251.4|11248.6|291
1652781300000|2022-05-17 09:55:00|11268.3|11265.5|11270.4|11267.6|11284.6|11280.7|11266.4|11263.6|473
1652781600000|2022-05-17 10:00:00|11269.5|11266.7|11266.4|11263.6|11269.5|11266.7|11254.4|11251|482
1652781900000|2022-05-17 10:05:00|11266.9|11264.1|11264|11260|11272.9|11270.1|11252.3|11249.5|420
1652782200000|2022-05-17 10:10:00|11263.4|11260.6|11278.3|11275.5|11281.9|11279.1|11263.4|11260.6|435
1652782500000|2022-05-17 10:15:00|11278.9|11276.1|11307.4|11304.6|11315|11309.6|11266.3|11263.5|1484
1652782800000|2022-05-17 10:20:00|11308.4|11305.6|11306.2|11303.4|11319.3|11316.4|11301.2|11298.4|455
1652783100000|2022-05-17 10:25:00|11305.7|11302.9|11276.4|11273.6|11319.4|11316.6|11274.4|11271.6|678
1652783400000|2022-05-17 10:30:00|11275.4|11272.6|11262.3|11259.5|11276.3|11273.5|11257.9|11255.1|522
1652783700000|2022-05-17 10:35:00|11262.4|11259.6|11241.9|11239.1|11265.4|11262.6|11239.4|11236|403
1652784000000|2022-05-17 10:40:00|11241.4|11238.6|11263.4|11260.6|11267|11263.6|11234.4|11231.6|497
1652784300000|2022-05-17 10:45:00|11262.9|11260.1|11281.3|11278.5|11292.9|11290|11259.4|11256.6|457
1652784600000|2022-05-17 10:50:00|11281.8|11279|11278.3|11275.5|11285.8|11283|11272.3|11269.5|248
1652784900000|2022-05-17 10:55:00|11277.8|11275|11274.3|11271.5|11280.3|11277.5|11264.7|11261.8|188
1652785200000|2022-05-17 11:00:00|11274.2|11271.4|11263.9|11259.9|11280.7|11277.9|11253.7|11250.8|341
1652785500000|2022-05-17 11:05:00|11263.7|11260.9|11259.2|11256.4|11263.7|11260.9|11245.1|11241.7|369
1652785800000|2022-05-17 11:10:00|11261.7|11257.7|11288.2|11284.2|11293.1|11290.3|11258.6|11255.8|403
1652786100000|2022-05-17 11:15:00|11287|11283.3|11280.1|11277.3|11294.1|11291.3|11276.6|11273.8|234
1652786400000|2022-05-17 11:20:00|11282|11279.2|11300.1|11297.3|11303.6|11300.3|11272.1|11269.3|496
1652786700000|2022-05-17 11:25:00|11301|11298.2|11295|11292.2|11304.5|11301.7|11275|11272.2|500
1652787000000|2022-05-17 11:30:00|11294.5|11291.7|11307.1|11304.3|11314.6|11311.3|11290|11287.2|656
1652787300000|2022-05-17 11:35:00|11307.6|11304.8|11316.1|11313.3|11317.6|11314.8|11286|11283.2|483
1652787600000|2022-05-17 11:40:00|11315.6|11312.8|11312|11309.2|11328.5|11325.7|11306|11303.2|713
1652787900000|2022-05-17 11:45:00|11311|11308.2|11313|11310.2|11317|11314.2|11300|11296.6|257
1652788200000|2022-05-17 11:50:00|11313.5|11310.7|11315.4|11312.6|11331.9|11329.1|11310.5|11307.7|585
1652788500000|2022-05-17 11:55:00|11315.9|11311.9|11309.8|11307|11319.9|11317.1|11301.9|11299|537
1652788800000|2022-05-17 12:00:00|11309.7|11306.9|11258.9|11256.1|11314.8|11312|11250.9|11248|3171
1652789100000|2022-05-17 12:05:00|11259.4|11256.6|11277.6|11274.8|11282.7|11279.8|11253.9|11251.1|1339
1652789400000|2022-05-17 12:10:00|11277.2|11273.2|11258.6|11255.8|11301.2|11296.3|11255|11252.1|1122
1652789700000|2022-05-17 12:15:00|11257.6|11254.8|11225.8|11223|11262|11256.7|11222.2|11219.3|1962
1652790000000|2022-05-17 12:20:00|11225.3|11222.5|11196.2|11193.4|11226.3|11223.4|11193.2|11190.4|2037
1652790300000|2022-05-17 12:25:00|11194.7|11191.9|11181.7|11178.9|11197.3|11194.4|11161.3|11158.4|2143
1652790600000|2022-05-17 12:30:00|11184.4|11176.4|11206.2|11203.4|11209.2|11206.4|11173.7|11170.8|1342
1652790900000|2022-05-17 12:35:00|11207.7|11204.9|11228.3|11225.5|11247.7|11244.9|11202.2|11199.4|1667
1652791200000|2022-05-17 12:40:00|11228.8|11226|11215.2|11212.4|11236.3|11233.5|11208.2|11204.8|952
1652791500000|2022-05-17 12:45:00|11214.8|11210.8|11221.2|11218.4|11246.9|11242.5|11212.7|11207.8|1192
1652791800000|2022-05-17 12:50:00|11220.7|11217.9|11209.1|11206.3|11223.8|11220.9|11199.6|11195.7|583
1652792100000|2022-05-17 12:55:00|11209.2|11206.4|11233.1|11230.3|11234.1|11231.3|11204|11201.2|614
1652792400000|2022-05-17 13:00:00|11235.2|11231.2|11219.1|11216.3|11246.1|11243.3|11211.1|11208.3|1653
1652792700000|2022-05-17 13:05:00|11218.6|11215.8|11215.2|11212.4|11229.7|11225.9|11186.2|11183.4|2436
1652793000000|2022-05-17 13:10:00|11215.3|11212.5|11205.3|11202.5|11241.9|11239.1|11204.3|11200.9|1554
1652793300000|2022-05-17 13:15:00|11205.9|11201.9|11190.4|11187.6|11224.1|11220.7|11188.3|11185.5|1404
1652793600000|2022-05-17 13:20:00|11191.3|11188.5|11211.6|11208.8|11226.4|11223.6|11191.3|11188.5|2859
1652793900000|2022-05-17 13:25:00|11211.7|11208.9|11220.8|11218|11226.3|11223.5|11201.1|11198.3|1474
1652794200000|2022-05-17 13:30:00|11220.4|11216.4|11213|11210.2|11242|11239.2|11209.2|11206.4|3221
1652794500000|2022-05-17 13:35:00|11214|11211.2|11251.1|11248.3|11259.1|11256.3|11193.4|11190.6|4208
1652794800000|2022-05-17 13:40:00|11250.6|11247.8|11281.3|11278.5|11288.9|11286.1|11250.6|11247.8|3615
1652795100000|2022-05-17 13:45:00|11280.9|11278.1|11245|11242.2|11280.9|11278.1|11240.6|11237.7|2161
1652795400000|2022-05-17 13:50:00|11242.5|11239.7|11268.6|11265.8|11277.6|11274.8|11240|11237.2|1381
1652795700000|2022-05-17 13:55:00|11269.1|11266.3|11289.2|11286.4|11297.2|11294.4|11264|11261.2|1491
1652796000000|2022-05-17 14:00:00|11289.9|11285.9|11297.2|11294.4|11303.2|11300.4|11285.2|11281.8|1755
1652796300000|2022-05-17 14:05:00|11296.7|11293.9|11280.4|11277.6|11299.6|11296.8|11279.9|11277.1|1286
1652796600000|2022-05-17 14:10:00|11280.9|11278.1|11279.8|11277|11289.9|11287.1|11276.4|11273.6|1318
1652796900000|2022-05-17 14:15:00|11279.9|11277.1|11305.9|11303.1|11306.9|11304.1|11257.3|11254.5|1562
1652797200000|2022-05-17 14:20:00|11306.4|11303.6|11272.7|11269.9|11311|11308.1|11263.8|11261|1244
1652797500000|2022-05-17 14:25:00|11272.2|11269.4|11243.7|11240.9|11272.7|11269.9|11238.1|11235.3|1258
1652797800000|2022-05-17 14:30:00|11244.6|11241.8|11282.7|11279.9|11284.7|11281.9|11229.7|11226.9|1435
1652798100000|2022-05-17 14:35:00|11283.2|11280.4|11262.5|11259.7|11286.7|11283.9|11249.5|11246.7|1577
1652798400000|2022-05-17 14:40:00|11261.6|11258.8|11252.5|11249.7|11267|11264.2|11246.5|11243.7|936
1652798700000|2022-05-17 14:45:00|11251.5|11248.7|11246.5|11243.7|11264|11261.2|11244|11241.2|1108
1652799000000|2022-05-17 14:50:00|11247.4|11244.6|11243.3|11240.5|11266|11263.2|11236.3|11233.5|2161
1652799300000|2022-05-17 14:55:00|11242.8|11240|11249.4|11246.6|11271.9|11269.1|11242.3|11239.5|1314
1652799600000|2022-05-17 15:00:00|11250|11246|11253.4|11250.6|11254.4|11251.6|11220.3|11217.5|1128
1652799900000|2022-05-17 15:05:00|11253.5|11250.7|11244|11241.2|11260.4|11257.6|11236.1|11233.3|1576
1652800200000|2022-05-17 15:10:00|11245|11242.2|11240.6|11237.8|11259|11256.2|11233|11230.2|998
1652800500000|2022-05-17 15:15:00|11241.5|11238.7|11235.3|11232.5|11244.7|11241.9|11226.8|11224|980
1652800800000|2022-05-17 15:20:00|11235.7|11232.9|11243.4|11240.6|11244.9|11242.1|11227.3|11224.5|1255
1652801100000|2022-05-17 15:25:00|11243.9|11241.1|11229.6|11226.8|11260.1|11257.2|11223.4|11220.6|1962
1652801400000|2022-05-17 15:30:00|11229.5|11226.7|11199.9|11197.1|11233.6|11230.8|11192|11189.2|1746
1652801700000|2022-05-17 15:35:00|11198.9|11196.1|11158.4|11155.6|11205|11202.1|11152.4|11149.6|2290
1652802000000|2022-05-17 15:40:00|11159.4|11156.6|11151.8|11149|11185.3|11179.6|11145.8|11143|1973
1652802300000|2022-05-17 15:45:00|11152.3|11149.5|11151.9|11149.1|11176.4|11173.6|11133.3|11129.9|1975
1652802600000|2022-05-17 15:50:00|11152.4|11149.6|11157.9|11155.1|11175.4|11172.6|11148.9|11146.1|1046
1652802900000|2022-05-17 15:55:00|11157.8|11155|11131.4|11128.6|11157.8|11155|11103.2|11100.4|2472
1652803200000|2022-05-17 16:00:00|11131.3|11128.5|11131.2|11128.4|11141.8|11139|11124.8|11122|1366
1652803500000|2022-05-17 16:05:00|11130.2|11127.4|11056|11053.2|11131.7|11128.9|11053.6|11050.8|2841
1652803800000|2022-05-17 16:10:00|11056.1|11053.3|11095.6|11092.8|11095.7|11092.8|11046.1|11043.3|2337
1652804100000|2022-05-17 16:15:00|11095.7|11092.9|11128.1|11125.3|11137.7|11134.9|11092.1|11089.3|1799
1652804400000|2022-05-17 16:20:00|11128.6|11125.8|11120.7|11116.7|11136.3|11133.5|11110.2|11107.4|1046
1652804700000|2022-05-17 16:25:00|11120.2|11117.4|11122.6|11119.8|11135.2|11132.4|11111.6|11108.8|892
1652805000000|2022-05-17 16:30:00|11122.7|11119.9|11142.3|11139.5|11146.9|11144.1|11117.2|11114.4|1515
1652805300000|2022-05-17 16:35:00|11140.3|11137.5|11162.8|11160|11165.3|11162.5|11139.8|11137|1048
1652805600000|2022-05-17 16:40:00|11163.3|11160.5|11186.2|11183.4|11187.2|11184.4|11161.8|11159|1315
1652805900000|2022-05-17 16:45:00|11185.2|11182.4|11175.2|11172.4|11194.3|11191.5|11173.7|11170.9|1156
1652806200000|2022-05-17 16:50:00|11174.2|11171.4|11171.1|11168.3|11178.7|11175.9|11161.7|11158.8|923
1652806500000|2022-05-17 16:55:00|11171.7|11167.7|11156.2|11153.4|11178.2|11175.4|11150.2|11147.4|1076
1652806800000|2022-05-17 17:00:00|11157.8|11153.8|11160.2|11157.4|11174.7|11171.9|11143.2|11140.4|1174
1652807100000|2022-05-17 17:05:00|11159.2|11156.4|11151.2|11148.4|11170.2|11167.4|11136.7|11133.9|2219
1652807400000|2022-05-17 17:10:00|11152.2|11149.4|11129.7|11126.9|11153.3|11150.4|11120.2|11117.4|929
1652807700000|2022-05-17 17:15:00|11130.2|11127.4|11138.1|11135.3|11144.7|11141.8|11113.2|11110.4|1126
1652808000000|2022-05-17 17:20:00|11138.6|11135.8|11149.3|11146.5|11174.8|11172|11131.1|11128.3|2028
1652808300000|2022-05-17 17:25:00|11149.2|11146.4|11161.3|11158.5|11179|11176.2|11143.2|11139.8|1880
1652808600000|2022-05-17 17:30:00|11160.8|11158|11162.9|11160.1|11175|11172.1|11160.3|11157.5|722
1652808900000|2022-05-17 17:35:00|11162.4|11159.6|11172.4|11169.6|11180.5|11177.7|11158.4|11155.6|1688
1652809200000|2022-05-17 17:40:00|11172|11169.2|11159.4|11156.6|11184.4|11181.6|11155.4|11152.6|1110
1652809500000|2022-05-17 17:45:00|11159.5|11156.7|11169.4|11166.6|11173.4|11170.6|11156.4|11153.6|517
1652809800000|2022-05-17 17:50:00|11168.4|11165.6|11162.4|11159.6|11179.9|11177.1|11162.4|11159.6|1564
1652810100000|2022-05-17 17:55:00|11162.9|11160.1|11145.3|11142.5|11167.4|11164.6|11135.3|11132.5|852
1652810400000|2022-05-17 18:00:00|11146.3|11143.5|11141.4|11138.6|11156.8|11154|11141.4|11138.6|1049
1652810700000|2022-05-17 18:05:00|11142.4|11139.6|11131.2|11128.4|11146.3|11143.5|11116.8|11113.9|2200
1652811000000|2022-05-17 18:10:00|11131.7|11128.9|11072.1|11069.3|11132.7|11129.9|11047.1|11044.3|3864
1652811300000|2022-05-17 18:15:00|11072.2|11069.4|10993.2|10990.4|11080.2|11076.8|10987.8|10985|4292
1652811600000|2022-05-17 18:20:00|10992.3|10989.5|11011.3|11008.5|11031.7|11028.9|10965.3|10962.5|4058
1652811900000|2022-05-17 18:25:00|11010.4|11007.6|10988.4|10985.6|11031.3|11028.5|10952.9|10950.1|7699
1652812200000|2022-05-17 18:30:00|10988.3|10985.5|10960.7|10957.9|11006.3|11003.5|10957.1|10953.8|2599
1652812500000|2022-05-17 18:35:00|10961.2|10957.2|10966.1|10963.3|10987.2|10984.4|10957.2|10953.8|1151
1652812800000|2022-05-17 18:40:00|10966.2|10963.4|10991.7|10987.7|10995.6|10992.8|10963.1|10960.3|954
1652813100000|2022-05-17 18:45:00|10990.2|10987.4|10994.2|10991.4|11002.2|10999.4|10988.2|10985.4|791
1652813400000|2022-05-17 18:50:00|10993.7|10990.9|10978.1|10975.3|10997.7|10994.8|10977.1|10974.3|749
1652813700000|2022-05-17 18:55:00|10977.2|10974.4|10984.2|10981.4|10985.1|10982.3|10962.6|10959.8|851
1652814000000|2022-05-17 19:00:00|10984.3|10981.5|10986.2|10983.4|10988.2|10985.4|10973.7|10970.9|403
1652814300000|2022-05-17 19:05:00|10985.2|10982.4|10991.7|10988.9|10994.8|10991.9|10967.7|10964.8|478
1652814600000|2022-05-17 19:10:00|10991.2|10988.4|10967.1|10964.3|10992.7|10989.4|10966.1|10962.7|451
1652814900000|2022-05-17 19:15:00|10967.2|10963.2|10974|10971.2|10978.2|10974.8|10963.6|10960.7|173
1652815200000|2022-05-17 19:20:00|10974.1|10971.3|10978.7|10974.7|10992|10989.2|10971|10968.2|217
1652815500000|2022-05-17 19:25:00|10978.1|10975.3|10982|10979.2|10985.6|10982.2|10976|10972.6|169
1652815800000|2022-05-17 19:30:00|10981.5|10978.7|10972|10969.2|10982|10979.2|10971|10968.1|181
1652816100000|2022-05-17 19:35:00|10972.1|10969.3|10969|10966.2|10981|10978.2|10965.6|10962.8|249
1652816400000|2022-05-17 19:40:00|10969.5|10966.7|10969.9|10967.1|10974.5|10971.2|10966|10963.2|289
1652816700000|2022-05-17 19:45:00|10969.4|10966.6|10932.9|10930.1|10970.5|10967.1|10930.9|10927.5|452
1652817000000|2022-05-17 19:50:00|10933.4|10930.6|10914.5|10910.5|10945.5|10942.1|10909.9|10905.9|446
1652817300000|2022-05-17 19:55:00|10913.9|10911.1|10948.6|10944.6|10948.6|10945.1|10908.4|10905.6|722
1652817600000|2022-05-17 20:00:00|10950|10946|10929.9|10927.1|10953.5|10948|10927.8|10924.4|434
1652817900000|2022-05-17 20:05:00|10930.4|10927.6|10936.4|10933.6|10940.9|10938|10925.5|10921.5|138
1652818200000|2022-05-17 20:10:00|10938.9|10934.9|10943.4|10940.6|10945.4|10942.1|10935.8|10932.4|195
1652818500000|2022-05-17 20:15:00|10942.9|10940.1|10938.4|10934.4|10945.4|10942.6|10929.3|10926.5|132
1652818800000|2022-05-17 20:20:00|10937.8|10935|10939.2|10936.4|10946.4|10941.5|10935.3|10929.9|80
1652819100000|2022-05-17 20:25:00|10939.9|10935.9|10932.8|10924.8|10943.8|10940.9|10918.7|10911.3|272
1652819400000|2022-05-17 20:30:00|10935.7|10927.7|10982.9|10978.9|10988.9|10981.8|10935.7|10927.7|707
1652819700000|2022-05-17 20:35:00|10983.3|10979.3|11050.2|11047.4|11054.8|11050.4|10976.3|10968.4|979
1652820000000|2022-05-17 20:40:00|11049.3|11046.5|11039.8|11037|11062.3|11057.9|11035.2|11030.3|777
1652820300000|2022-05-17 20:45:00|11041.7|11038.9|11063.8|11059.8|11072.3|11066.9|11037.2|11031.4|467
1652820600000|2022-05-17 20:50:00|11063.3|11059.3|11051.7|11048.9|11065.3|11059.3|11051.7|11045.8|120
1652820900000|2022-05-17 20:55:00|11069.9|11065.9|11085.8|11077.8|11085.8|11077.8|11069.8|11064.9|334
1652824800000|2022-05-17 22:00:00|11092.1|11084.1|11103.5|11099.5|11107|11100.5|11088|11083.6|156
1652825100000|2022-05-17 22:05:00|11104|11100|11104.9|11096.9|11109.4|11105.1|11089.5|11084|82
1652825400000|2022-05-17 22:10:00|11105.4|11097.4|11099.5|11091.5|11105.4|11099.5|11096.5|11090.5|59
1652825700000|2022-05-17 22:15:00|11099.4|11091.4|11108.3|11100.3|11123.3|11116.9|11091.8|11086.9|69
1652826000000|2022-05-17 22:20:00|11106.3|11102.3|11124.7|11121.9|11125.8|11121.9|11099.4|11094.9|60
1652826300000|2022-05-17 22:25:00|11125.2|11121.2|11138.6|11130.6|11154.2|11147.3|11123.8|11117.8|128
1652826600000|2022-05-17 22:30:00|11140.1|11132.1|11139.1|11131.1|11151|11145.1|11135.5|11130.6|51
1652826900000|2022-05-17 22:35:00|11139.6|11131.6|11131.1|11123.1|11143.1|11137.1|11128.6|11120.6|39
1652827200000|2022-05-17 22:40:00|11130.6|11122.6|11131.1|11123.1|11131.1|11124.1|11122.6|11119.1|29
1652827500000|2022-05-17 22:45:00|11130.6|11126.6|11132.7|11124.7|11140.1|11134.2|11129.1|11123.2|21
1652827800000|2022-05-17 22:50:00|11133.1|11125.1|11128.1|11120.1|11133.1|11125.6|11120.7|11112.7|30
1652828100000|2022-05-17 22:55:00|11128.6|11120.6|11139|11131|11140|11134.6|11128.6|11120.6|22
1652828400000|2022-05-17 23:00:00|11137|11133|11135.5|11127.5|11140.6|11136.1|11132|11127|1157
1652828700000|2022-05-17 23:05:00|11135.6|11127.6|11135.5|11127.5|11142.5|11139.1|11131.9|11127.5|1320
1652829000000|2022-05-17 23:10:00|11136|11128|11115|11111|11136|11129.1|11112.4|11108.5|6747
1652829300000|2022-05-17 23:15:00|11116.5|11108.5|11105.9|11097.9|11117.4|11111.1|11096.4|11091.4|76017
1652829600000|2022-05-17 23:20:00|11105.4|11097.4|11100.4|11092.4|11106.4|11100|11097.9|11092.4|40471
1652829900000|2022-05-17 23:25:00|11099.9|11091.9|11102.8|11094.8|11103.3|11096|11086.3|11082.3|74
1652830200000|2022-05-17 23:30:00|11103.3|11095.3|11101.7|11098.9|11108.3|11102.9|11095.8|11087.9|1686
1652830500000|2022-05-17 23:35:00|11101.8|11097.8|11091.7|11087.7|11101.8|11097.8|11091.6|11087.3|19
1652830800000|2022-05-17 23:40:00|11091.6|11088.8|11094.8|11090.8|11097.2|11093.8|11087.8|11083.2|47
1652831100000|2022-05-17 23:45:00|11094.7|11090.7|11096.2|11088.2|11105.2|11099.7|11090.6|11086.7|3439
1652831400000|2022-05-17 23:50:00|11097.2|11089.2|11105.7|11101.7|11109.2|11103.8|11093.7|11089.2|6993
1652831700000|2022-05-17 23:55:00|11108.1|11100.1|11110.1|11102.1|11110.6|11104.6|11104.1|11099.2|41
1652832000000|2022-05-18 00:00:00|11106.6|11098.6|11146.6|11143.8|11161.2|11153.2|11086.7|11081.1|4973
1652832300000|2022-05-18 00:05:00|11146.7|11142.7|11164.7|11160.7|11176.2|11173.3|11142.6|11137.7|67238
1652832600000|2022-05-18 00:10:00|11165.7|11161.7|11151.6|11148.8|11176.2|11172.8|11150.1|11145.7|2722
1652832900000|2022-05-18 00:15:00|11152|11149.2|11145.5|11142.7|11163.1|11159.7|11145.5|11142.1|2811
1652833200000|2022-05-18 00:20:00|11146.5|11143.7|11140.5|11137.7|11146.6|11143.7|11132.5|11128.6|8533
1652833500000|2022-05-18 00:25:00|11140.6|11136.6|11133.6|11129.6|11145|11142.2|11129.5|11124.1|87625
1652833800000|2022-05-18 00:30:00|11133.5|11130.7|11142.4|11139.6|11144.5|11141.6|11129.4|11126|20294
1652834100000|2022-05-18 00:35:00|11142.9|11140.1|11145.4|11142.6|11151.4|11147.5|11139.9|11137|9430
1652834400000|2022-05-18 00:40:00|11146.5|11142.5|11129.4|11125.4|11146.5|11143.6|11122.3|11119.4|6756
1652834700000|2022-05-18 00:45:00|11129.3|11126.5|11129.4|11125.4|11137.8|11135|11128.8|11124.9|76
1652835000000|2022-05-18 00:50:00|11128.3|11125.5|11127.4|11123.4|11131.4|11128.5|11122.3|11119.4|48
1652835300000|2022-05-18 00:55:00|11127.2|11124.4|11111.2|11108.4|11127.4|11124.4|11109.2|11106.3|7073
1652835600000|2022-05-18 01:00:00|11112.3|11108.3|11117.1|11114.3|11147.3|11143.4|11111.7|11108.3|157610
1652835900000|2022-05-18 01:05:00|11116.7|11113.9|11117.2|11114.4|11134.3|11131.4|11115.2|11111.8|9103
1652836200000|2022-05-18 01:10:00|11117.3|11113.3|11116.2|11113.4|11119.2|11116.4|11101.1|11098.2|14215
1652836500000|2022-05-18 01:15:00|11116.1|11113.3|11108.2|11104.2|11129.1|11126.3|11105.1|11102.3|288
1652836800000|2022-05-18 01:20:00|11107.1|11104.3|11092|11089.2|11108.2|11105.3|11074|11071.2|10814
1652837100000|2022-05-18 01:25:00|11092.1|11089.3|11087|11084.2|11106.5|11103.7|11081|11078.2|6192
1652837400000|2022-05-18 01:30:00|11087.1|11083.1|11077|11074.2|11089|11086.2|11070|11067.1|12804
1652837700000|2022-05-18 01:35:00|11077.1|11073.1|11073.9|11071.1|11089.1|11086.1|11070.9|11068|70619
1652838000000|2022-05-18 01:40:00|11074|11071.2|11052.8|11050|11080.9|11078.1|11048.8|11046|790
1652838300000|2022-05-18 01:45:00|11051.8|11049|11038.8|11036|11060.9|11057|11033.3|11030.5|640
1652838600000|2022-05-18 01:50:00|11039.3|11036.5|11023.8|11019.8|11044.2|11041.4|11020.8|11018|479
1652838900000|2022-05-18 01:55:00|11024.7|11021.9|11058.7|11055.9|11059.7|11056.9|11022.7|11019.8|17402
1652839200000|2022-05-18 02:00:00|11058.2|11055.4|11068.6|11065.8|11076.7|11073.9|11050.7|11047.8|9047
1652839500000|2022-05-18 02:05:00|11067.7|11064.9|11040.7|11036.7|11072.7|11069.3|11026.6|11023.8|115359
1652839800000|2022-05-18 02:10:00|11039.6|11036.8|11021.6|11018.8|11045.1|11042.3|11018.1|11015.2|37790
1652840100000|2022-05-18 02:15:00|11022.6|11018.6|11026.5|11023.7|11027.9|11025.1|11020.5|11017.2|169890
1652840400000|2022-05-18 02:20:00|11027.5|11024.7|11040.5|11037.7|11040.6|11037.7|11023.5|11020.5|155
1652840700000|2022-05-18 02:25:00|11041|11038.2|11046.4|11043.6|11046.5|11043.6|11031.5|11027.6|196291
1652841000000|2022-05-18 02:30:00|11046.5|11043.7|11053.4|11050.6|11057.9|11055.1|11025.5|11022.7|89726
1652841300000|2022-05-18 02:35:00|11054.4|11051.6|11056.4|11053.6|11074.5|11070.6|11051.4|11048.6|73107
1652841600000|2022-05-18 02:40:00|11055.4|11052.6|11084.4|11081.6|11088.8|11086|11054.4|11051.5|21284
1652841900000|2022-05-18 02:45:00|11084.5|11080.5|11082.3|11079.5|11091.4|11088.5|11074.3|11071.4|249981
1652842200000|2022-05-18 02:50:00|11082.8|11080|11094.2|11091.4|11101.2|11098.4|11082.3|11079.5|99509
1652842500000|2022-05-18 02:55:00|11094.3|11090.3|11078.7|11075.9|11094.3|11090.4|11076.2|11073.4|191
1652842800000|2022-05-18 03:00:00|11078.2|11075.4|11085.8|11081.8|11091.3|11088.4|11075.2|11072.3|221
1652843100000|2022-05-18 03:05:00|11085.3|11081.3|11079.2|11076.4|11085.3|11082.4|11074.7|11070.8|139808
1652843400000|2022-05-18 03:10:00|11079.3|11075.3|11085.2|11082.4|11090.7|11087.9|11064.2|11060.8|82643
1652843700000|2022-05-18 03:15:00|11086.7|11083.9|11066.7|11063.9|11089.3|11086.4|11062.7|11059.9|195449
1652844000000|2022-05-18 03:20:00|11066.2|11063.4|11058.1|11055.3|11066.2|11063.4|11046.1|11043.2|50006
1652844300000|2022-05-18 03:25:00|11057.1|11054.3|11070.1|11067.3|11071.7|11067.3|11051.2|11048.4|50119
1652844600000|2022-05-18 03:30:00|11070|11067.2|11063.5|11060.7|11072.1|11068.3|11060.1|11057.1|37869
1652844900000|2022-05-18 03:35:00|11062.6|11059.8|11063|11060.2|11063.1|11060.2|11055|11050.1|25448
1652845200000|2022-05-18 03:40:00|11062.2|11058.2|11064|11061.2|11065.1|11062.2|11056|11053.2|89
1652845500000|2022-05-18 03:45:00|11063.9|11061.1|11064|11060|11068.4|11065.6|11061|11058.2|101
1652845800000|2022-05-18 03:50:00|11063|11060.2|11062.9|11060.1|11064|11061.1|11055.4|11052.6|102915
1652846100000|2022-05-18 03:55:00|11062.4|11059.6|11057.8|11055|11062.4|11059.6|11055.9|11052.9|13119
1652846400000|2022-05-18 04:00:00|11058.3|11055.5|11062.8|11060|11065.8|11063|11053.8|11050.9|185
1652846700000|2022-05-18 04:05:00|11063.3|11060.5|11060.8|11058|11064.8|11062|11058.3|11055.5|172679
1652847000000|2022-05-18 04:10:00|11060.3|11057.5|11062.7|11059.9|11067.8|11065|11059.8|11056.9|35
1652847300000|2022-05-18 04:15:00|11062.8|11058.8|11057.7|11054.9|11062.8|11059.9|11056.8|11053.8|13354
1652847600000|2022-05-18 04:20:00|11058.7|11055.9|11060.7|11057.9|11068.7|11065.9|11058.7|11055.8|26798
1652847900000|2022-05-18 04:25:00|11060.8|11056.8|11038.8|11034.8|11062.7|11059.9|11033.2|11030.4|203
1652848200000|2022-05-18 04:30:00|11040.8|11032.8|11043.7|11040.9|11044.7|11041.9|11029.7|11026.9|626203
1652848500000|2022-05-18 04:35:00|11043.8|11039.8|11039.1|11036.3|11044.8|11041.8|11037.6|11034.7|52
1652848800000|2022-05-18 04:40:00|11039.6|11036.8|11042.1|11039.3|11045.7|11042.8|11038.6|11035.7|41
1652849100000|2022-05-18 04:45:00|11040.6|11037.8|11030.5|11027.7|11040.6|11037.8|11027.6|11024.7|139
1652849400000|2022-05-18 04:50:00|11031|11028.2|11037.5|11034.7|11038|11035.2|11029.5|11026.6|55
1652849700000|2022-05-18 04:55:00|11037.6|11033.6|11035.5|11032.7|11043.6|11039.7|11031.4|11028.1|42218
1652850000000|2022-05-18 05:00:00|11035.6|11031.6|11048.4|11045.6|11053.5|11050.6|11032.5|11029.7|112948
1652850300000|2022-05-18 05:05:00|11049.9|11047.1|11058.4|11055.6|11060.5|11057.6|11048.4|11045.5|14305
1652850600000|2022-05-18 05:10:00|11058.9|11056.1|11064.4|11061.6|11065.5|11062.6|11057.9|11054|14448
1652850900000|2022-05-18 05:15:00|11064.5|11060.5|11081.3|11078.5|11082.4|11079.5|11057.9|11054|669353
1652851200000|2022-05-18 05:20:00|11082.4|11078.4|11085.4|11081.4|11089.4|11086.5|11074.3|11071.4|15253
1652851500000|2022-05-18 05:25:00|11085.3|11081.3|11093.3|11090.5|11102.7|11099.9|11083.8|11081|30745
1652851800000|2022-05-18 05:30:00|11093.2|11090.4|11112.2|11109.4|11119.7|11116.9|11092.2|11089.3|31720
1652852100000|2022-05-18 05:35:00|11112.7|11109.9|11106.2|11103.4|11114.6|11111.8|11103.2|11099.3|143212
1652852400000|2022-05-18 05:40:00|11107.2|11103.2|11112.1|11109.3|11118.1|11115.3|11099.2|11096.4|32175
1652852700000|2022-05-18 05:45:00|11112.2|11108.2|11113|11110.2|11126.6|11123.8|11109.6|11106.8|32477
1652853000000|2022-05-18 05:50:00|11112.6|11109.8|11123|11120.2|11124.5|11121.7|11106.5|11103.7|65456
1652853300000|2022-05-18 05:55:00|11124.1|11120.1|11116|11113.2|11124.5|11121.7|11100|11097.1|461
1652853600000|2022-05-18 06:00:00|11115|11112.2|11108.9|11106.1|11116.1|11113.2|11097|11094.2|198
1652853900000|2022-05-18 06:05:00|11108|11105.2|11094.9|11092.1|11118.1|11115.2|11091.9|11089.1|254578
1652854200000|2022-05-18 06:10:00|11094|11091.2|11047.9|11045.1|11096|11092.2|11041.4|11038.1|208433
1652854500000|2022-05-18 06:15:00|11048|11044|11027.9|11025.1|11051|11048.1|11022.9|11020|19037
1652854800000|2022-05-18 06:20:00|11028|11024|11020.8|11018|11031|11028.1|11010.9|11008.1|613
1652855100000|2022-05-18 06:25:00|11021.3|11018.5|11033.8|11031|11035.8|11033|11017.8|11015|38381
1652855400000|2022-05-18 06:30:00|11034.3|11031.5|11012.8|11010|11040.9|11038|11012.8|11009.9|285
1652855700000|2022-05-18 06:35:00|11013.8|11011|11021.7|11018.9|11021.9|11019|11010.2|11006.8|58169
1652856000000|2022-05-18 06:40:00|11022.7|11019.9|11028.7|11025.9|11032.8|11029.9|11013.7|11010.8|314
1652856300000|2022-05-18 06:45:00|11029.8|11025.8|11034.7|11031.9|11035.7|11032.9|11016.7|11013.8|20018
1652856600000|2022-05-18 06:50:00|11035.7|11032.9|11034.2|11030.2|11044.7|11041.8|11027.7|11024.8|178901
1652856900000|2022-05-18 06:55:00|11033.7|11029.7|11034.6|11031.8|11051.7|11048.8|11032.1|11029.3|60764
1652857200000|2022-05-18 07:00:00|11035.6|11032.8|11061.1|11058.3|11063.7|11060.8|11035.1|11032.2|41684
1652857500000|2022-05-18 07:05:00|11062.6|11059.8|11066.5|11063.7|11073.7|11070.8|11055.6|11052.8|166813
1652857800000|2022-05-18 07:10:00|11066|11063.2|11064.5|11061.7|11071.5|11068.7|11048.5|11045.7|63368
1652858100000|2022-05-18 07:15:00|11065.5|11062.7|11088.5|11085.7|11099.6|11096.2|11065.5|11062.6|22613
1652858400000|2022-05-18 07:20:00|11089|11086.2|11099.5|11096.7|11102|11099.2|11088.5|11085.6|110911
1652858700000|2022-05-18 07:25:00|11100|11097.2|11097.4|11094.6|11115.5|11112.6|11096.4|11093.6|45494
1652859000000|2022-05-18 07:30:00|11096.9|11094.1|11131.4|11128.6|11135|11130.6|11092.4|11088.5|787
1652859300000|2022-05-18 07:35:00|11132.5|11128.5|11126.4|11123.6|11142.5|11139.6|11116.9|11113.5|234789
1652859600000|2022-05-18 07:40:00|11127.4|11124.6|11123.3|11120.5|11134.5|11131.6|11116.3|11113.5|190896
1652859900000|2022-05-18 07:45:00|11124.4|11120.4|11116.3|11113.5|11134.5|11131.6|11113.4|11110|72630
1652860200000|2022-05-18 07:50:00|11117.5|11112.5|11150.4|11147.6|11150.4|11147.6|11112.4|11109.6|266763
1652860500000|2022-05-18 07:55:00|11151.3|11148.5|11153.3|11150.5|11159|11155.6|11142.9|11140.1|25141
1652860800000|2022-05-18 08:00:00|11152.9|11150.1|11158.3|11155.5|11172.3|11169.5|11152.9|11150.1|277424
1652861100000|2022-05-18 08:05:00|11157.3|11154.5|11159.3|11156.5|11160.4|11157.5|11134.3|11131.4|232099
1652861400000|2022-05-18 08:10:00|11159.4|11155.4|11162.7|11159.9|11172.2|11169.4|11155.3|11152.4|78166
1652861700000|2022-05-18 08:15:00|11162.2|11159.4|11154.7|11151.9|11168.3|11165.4|11148.2|11145.3|387
1652862000000|2022-05-18 08:20:00|11154.2|11151.4|11149.2|11146.4|11164.7|11161.9|11139.7|11136.3|266415
1652862300000|2022-05-18 08:25:00|11148.2|11145.4|11173.3|11169.3|11179.3|11176.4|11143.2|11140.3|327434
1652862600000|2022-05-18 08:30:00|11171.2|11168.4|11175.2|11172.4|11186.7|11183.9|11164.2|11161.4|1123
1652862900000|2022-05-18 08:35:00|11174.2|11171.4|11155.2|11151.2|11177.3|11174.4|11153.1|11150.3|257958
1652863200000|2022-05-18 08:40:00|11155.1|11152.3|11141.1|11138.3|11165.2|11162.4|11140.1|11137.3|29308
1652863500000|2022-05-18 08:45:00|11142.1|11139.3|11151.6|11148.8|11153.1|11150.3|11135.1|11132.3|323608
1652863800000|2022-05-18 08:50:00|11153.2|11149.2|11137|11134.2|11154.2|11151.3|11135.1|11132.2|59319
1652864100000|2022-05-18 08:55:00|11137.5|11134.7|11149|11146.2|11156.2|11153.3|11136.6|11133.8|946650
1652864400000|2022-05-18 09:00:00|11150|11147.2|11110.1|11106.1|11151.1|11148.2|11108|11104.1|211345
1652864700000|2022-05-18 09:05:00|11110|11107.2|11120|11117.2|11130|11127.2|11109|11106.1|641359
1652865000000|2022-05-18 09:10:00|11121.4|11118.6|11121.9|11119.1|11130.5|11127.7|11114.5|11111.7|250
1652865300000|2022-05-18 09:15:00|11122.9|11120.1|11134.9|11132.1|11138|11135.1|11119.9|11117|61957
1652865600000|2022-05-18 09:20:00|11135.4|11132.6|11151.9|11149.1|11160.4|11157.6|11124.9|11122.1|218289
1652865900000|2022-05-18 09:25:00|11152.8|11150|11153.8|11151|11158.3|11155.5|11147.9|11145|31640
1652866200000|2022-05-18 09:30:00|11152.4|11149.6|11141.8|11139|11155.4|11152|11132.8|11128.4|538988
1652866500000|2022-05-18 09:35:00|11143.8|11141|11133.7|11130.9|11144.3|11141.5|11129.2|11126.4|295
1652866800000|2022-05-18 09:40:00|11134.2|11131.4|11117.7|11114.9|11137.7|11134.9|11117.7|11114.8|64556
1652867100000|2022-05-18 09:45:00|11117.8|11113.8|11115.1|11112.3|11139.8|11136.9|11110.6|11107.8|161883
1652867400000|2022-05-18 09:50:00|11115.6|11112.8|11102.7|11098.7|11118.7|11115.8|11093.6|11089.7|197518
1652867700000|2022-05-18 09:55:00|11101.6|11098.8|11107.6|11104.8|11112.1|11108.8|11100.6|11097.7|232175
1652868000000|2022-05-18 10:00:00|11108.5|11105.7|11091|11088.2|11113|11110.2|11086|11083.2|100065
1652868300000|2022-05-18 10:05:00|11091.5|11088.7|11108.5|11105.7|11113|11110.2|11089.5|11086.6|268536
1652868600000|2022-05-18 10:10:00|11109|11106.2|11108.5|11105.7|11112.6|11109.2|11099|11095.6|33998
1652868900000|2022-05-18 10:15:00|11109.6|11105.6|11113.4|11110.6|11120.5|11117.6|11105.5|11102.6|102699
1652869200000|2022-05-18 10:20:00|11112.4|11109.6|11114.4|11111.6|11118.5|11115.6|11105.4|11102.5|341671
1652869500000|2022-05-18 10:25:00|11115.4|11112.6|11118.4|11115.6|11123.5|11119.6|11112.4|11109.5|275153
1652869800000|2022-05-18 10:30:00|11117.9|11115.1|11114.3|11111.5|11127.5|11124.6|11098.9|11095.4|241738
1652870100000|2022-05-18 10:35:00|11115.3|11112.5|11131.3|11128.5|11138.4|11135.5|11115.3|11111.4|244437
1652870400000|2022-05-18 10:40:00|11132.4|11128.4|11107.3|11104.5|11135.4|11132.5|11104.8|11102|343
1652870700000|2022-05-18 10:45:00|11108.3|11105.5|11098.7|11095.9|11115.4|11112.4|11096.2|11093.3|71307
1652871000000|2022-05-18 10:50:00|11099.2|11096.4|11073.2|11070.4|11102.7|11099.9|11071.2|11068.3|287155
1652871300000|2022-05-18 10:55:00|11074.2|11071.4|11085.6|11082.8|11085.6|11082.8|11066.2|11062.8|461
1652871600000|2022-05-18 11:00:00|11086.1|11083.3|11083.1|11080.3|11091.6|11088.8|11079.6|11076.8|460
1652871900000|2022-05-18 11:05:00|11082.1|11079.3|11101.1|11098.3|11102.2|11099.3|11071.6|11068.8|625855
1652872200000|2022-05-18 11:10:00|11099.6|11096.8|11102|11099.2|11106.2|11103.2|11093.1|11090.2|37549
1652872500000|2022-05-18 11:15:00|11103|11100.2|11124|11121.2|11128.1|11124.2|11099.1|11096.3|262956
1652872800000|2022-05-18 11:20:00|11124.5|11121.7|11140|11137.2|11147.1|11144.2|11124.5|11121.7|76247
1652873100000|2022-05-18 11:25:00|11138|11135.2|11150|11147.2|11155.6|11152.2|11138|11135.2|306647
1652873400000|2022-05-18 11:30:00|11151|11148.2|11146|11143.2|11155.5|11152.7|11139.5|11136.1|39058
1652873700000|2022-05-18 11:35:00|11147|11144.2|11146.9|11144.1|11147.9|11145.1|11133.9|11131|439
1652874000000|2022-05-18 11:40:00|11147.4|11144.6|11166.9|11164.1|11168.4|11165.6|11147.4|11144.6|120009
1652874300000|2022-05-18 11:45:00|11167.4|11164.6|11179.9|11177.1|11188|11185.1|11167.4|11164.6|971
1652874600000|2022-05-18 11:50:00|11178.9|11176.1|11184.1|11181.3|11184.5|11181.7|11164|11161.2|83405
1652874900000|2022-05-18 11:55:00|11185.1|11182.3|11183.1|11180.3|11186.1|11183.3|11168.6|11165.8|1060
1652875200000|2022-05-18 12:00:00|11182.1|11179.3|11219|11216.2|11220|11217.2|11178.1|11175.3|169666
1652875500000|2022-05-18 12:05:00|11218|11215.2|11231.5|11228.7|11244.5|11241.7|11217.5|11214.7|89055
1652875800000|2022-05-18 12:10:00|11232|11229.2|11217.5|11214.7|11233.1|11230.2|11211.4|11208.6|874
1652876100000|2022-05-18 12:15:00|11217.4|11214.6|11213.4|11210.6|11231.9|11229.1|11210.9|11208.1|1051
1652876400000|2022-05-18 12:20:00|11212.9|11210.1|11218.9|11216.1|11227|11223.6|11211.4|11208.6|138713
1652876700000|2022-05-18 12:25:00|11220.9|11218.1|11203.8|11201|11220.9|11218.1|11194.3|11191.5|93801
1652877000000|2022-05-18 12:30:00|11204.9|11200.9|11178.7|11175.9|11205.4|11202|11172.7|11169.9|239597
1652877300000|2022-05-18 12:35:00|11179.2|11176.4|11175.6|11172.8|11180.8|11177.9|11156.6|11153.8|145433
1652877600000|2022-05-18 12:40:00|11176.6|11173.8|11163.6|11160.8|11180.7|11177.9|11158.6|11155.8|1131
1652877900000|2022-05-18 12:45:00|11164.1|11161.3|11167.5|11164.7|11172.7|11169.8|11158.6|11155.8|50732
1652878200000|2022-05-18 12:50:00|11166.5|11163.7|11153|11150.2|11166.5|11163.7|11145.5|11142.7|1331
1652878500000|2022-05-18 12:55:00|11154|11151.2|11132.5|11129.7|11162|11159.2|11124.5|11121.7|158087
1652878800000|2022-05-18 13:00:00|11137.1|11129.1|11159.4|11156.6|11163.4|11160.6|11111.5|11108.7|55358
1652879100000|2022-05-18 13:05:00|11158.9|11156.1|11119.4|11116.6|11160.9|11158.1|11116.9|11114.1|2107
1652879400000|2022-05-18 13:10:00|11121.8|11119|11134.3|11131.5|11136.3|11133.5|11092.8|11090|2280
1652879700000|2022-05-18 13:15:00|11133.3|11130.5|11106.3|11103.5|11135.3|11132.5|11098.3|11095.5|1705
1652880000000|2022-05-18 13:20:00|11105.3|11102.5|11096.3|11093.5|11117.3|11114.5|11083.3|11080.5|61642
1652880300000|2022-05-18 13:25:00|11096.8|11094|11073.2|11070.4|11101.8|11099|11070.2|11066.3|124919
1652880600000|2022-05-18 13:30:00|11074.2|11071.4|11060.2|11057.4|11074.7|11071.9|11039.2|11036.4|129044
1652880900000|2022-05-18 13:35:00|11060.3|11056.3|10988.1|10985.3|11060.7|11057.9|10983.1|10980.3|3742
1652881200000|2022-05-18 13:40:00|10990.1|10987.3|11002.6|10999.8|11018.1|11013.2|10970|10967.1|341479
1652881500000|2022-05-18 13:45:00|11002|10999.2|11015|11012.2|11038.1|11035.2|11000|10997.2|142314
1652881800000|2022-05-18 13:50:00|11015.5|11012.7|10976.5|10973.7|11023.5|11020.7|10973.5|10970.7|3496
1652882100000|2022-05-18 13:55:00|10976|10973.2|10956.5|10953.7|10981.5|10978.7|10949.5|10946.7|2387
1652882400000|2022-05-18 14:00:00|10957|10954.2|11017.9|11015.1|11019.4|11016.6|10953.5|10950.7|156445
1652882700000|2022-05-18 14:05:00|11019.4|11016.6|10983.4|10980.6|11019.9|11017.1|10982.9|10980.1|2269
1652883000000|2022-05-18 14:10:00|10984.4|10981.6|10997.3|10994.5|11009.8|11007|10971.4|10968.6|164481
1652883300000|2022-05-18 14:15:00|10996.3|10993.5|11009.4|11006.6|11020.9|11018.1|10963.4|10960.6|2479
1652883600000|2022-05-18 14:20:00|11008.9|11006.1|10999.8|10997|11031.9|11029|10988.8|10986|1948
1652883900000|2022-05-18 14:25:00|10999.3|10996.5|11022.8|11014.8|11037.7|11029.7|10973.3|10969.3|262997
1652884200000|2022-05-18 14:30:00|11022.9|11014.9|11005.7|11002.9|11075.3|11068.9|10985.6|10982.8|981592
1652884500000|2022-05-18 14:35:00|11006.7|11003.9|10924.1|10921.3|11009.2|11006.4|10886.6|10883.8|7794
1652884800000|2022-05-18 14:40:00|10924|10921.2|10911.6|10908.8|10965.6|10962.8|10911.1|10908.3|204712
1652885100000|2022-05-18 14:45:00|10911.1|10908.3|10867.4|10864.6|10951.5|10948.7|10853.4|10847.5|214493
1652885400000|2022-05-18 14:50:00|10867.9|10865.1|10861.5|10858.7|10873.5|10870.7|10821.4|10818.6|221763
1652885700000|2022-05-18 14:55:00|10860.5|10857.7|10857.5|10854.7|10900.1|10896.7|10854.5|10851.7|114371
1652886000000|2022-05-18 15:00:00|10855.5|10852.7|10794.4|10791.6|10880.6|10877.7|10793.4|10790.6|3860
1652886300000|2022-05-18 15:05:00|10795.4|10792.6|10790.4|10787.6|10816.4|10813.6|10782.4|10779.6|119884
1652886600000|2022-05-18 15:10:00|10790.8|10788|10818.3|10815.5|10835.9|10833.1|10784.9|10782.1|2515
1652886900000|2022-05-18 15:15:00|10817.4|10814.6|10757.3|10754.5|10830.4|10827.6|10742.3|10739.5|255448
1652887200000|2022-05-18 15:20:00|10756.8|10754|10762.3|10759.5|10779.5|10776.6|10743.9|10741.1|257524
1652887500000|2022-05-18 15:25:00|10757.8|10755|10757.3|10754.5|10773.8|10771|10713.3|10710.5|3977
1652887800000|2022-05-18 15:30:00|10755.3|10752.5|10748.2|10745.4|10763.7|10760.9|10733.8|10731|406100
1652888100000|2022-05-18 15:35:00|10747.2|10744.4|10743.2|10740.4|10767.7|10764.9|10726.2|10723.3|410079
1652888400000|2022-05-18 15:40:00|10744.2|10741.4|10789.2|10786.4|10794.7|10791.9|10742.2|10739.4|280302
1652888700000|2022-05-18 15:45:00|10790.2|10787.4|10747.2|10744.4|10793.7|10790.9|10728.7|10725.9|143353
1652889000000|2022-05-18 15:50:00|10749.2|10746.4|10740.1|10737.3|10786.3|10782.9|10738.1|10735.2|146104
1652889300000|2022-05-18 15:55:00|10739.1|10736.3|10763.1|10760.3|10774.1|10771.3|10738.1|10735.2|146880
1652889600000|2022-05-18 16:00:00|10763.6|10760.8|10750|10747.2|10769.2|10766.3|10725.6|10722.8|293838
1652889900000|2022-05-18 16:05:00|10748.5|10745.7|10709|10706.2|10748.5|10745.7|10692|10689.2|2557
1652890200000|2022-05-18 16:10:00|10708|10705.2|10764.5|10761.7|10767|10764.2|10700.5|10697.7|1816
1652890500000|2022-05-18 16:15:00|10765|10762.2|10760.5|10757.7|10802|10799.2|10759.5|10756.7|2441
1652890800000|2022-05-18 16:20:00|10760.9|10758.1|10709.9|10707.1|10764|10761.2|10709.4|10706.6|1665
1652891100000|2022-05-18 16:25:00|10709.4|10706.6|10719.8|10717|10727.8|10725|10693.9|10691.1|472813
1652891400000|2022-05-18 16:30:00|10719.9|10715.9|10741.8|10739|10745.9|10743|10694.3|10691.5|159320
1652891700000|2022-05-18 16:35:00|10742.3|10739.5|10721.8|10719|10771.9|10769|10707.8|10705|1921
1652892000000|2022-05-18 16:40:00|10720.8|10718|10722.8|10720|10740.9|10738|10711.8|10709|1052
1652892300000|2022-05-18 16:45:00|10721.3|10718.5|10734.8|10732|10759.9|10757|10719.3|10716.5|324078
1652892600000|2022-05-18 16:50:00|10735.8|10733|10753.7|10750.9|10778.2|10775.4|10734.8|10731.9|1867
1652892900000|2022-05-18 16:55:00|10754.7|10751.9|10741.2|10738.4|10776.8|10773.9|10738.7|10735.9|165666
1652893200000|2022-05-18 17:00:00|10742.2|10739.4|10714.6|10711.8|10749.2|10746.4|10708.1|10705.3|331571
1652893500000|2022-05-18 17:05:00|10715.6|10712.8|10693.1|10690.3|10737.1|10734.3|10682.1|10679.3|1924
1652893800000|2022-05-18 17:10:00|10693.6|10690.8|10709.6|10706.8|10717.1|10714.3|10676.6|10673.8|169958
1652894100000|2022-05-18 17:15:00|10708.6|10705.8|10709.5|10706.7|10716|10713.2|10688.5|10685.7|170939
1652894400000|2022-05-18 17:20:00|10709|10706.2|10700.5|10697.7|10735.6|10732.7|10697|10694.2|1219
1652894700000|2022-05-18 17:25:00|10701.5|10698.7|10716.5|10713.7|10724.6|10721.7|10697.5|10694.7|1528
1652895000000|2022-05-18 17:30:00|10715.5|10712.7|10693.5|10690.7|10734|10731.2|10693|10690.2|173655
1652895300000|2022-05-18 17:35:00|10694|10691.2|10709.4|10706.6|10709.9|10707.1|10663|10660.2|525515
1652895600000|2022-05-18 17:40:00|10709.9|10707.1|10692.4|10689.6|10711.9|10709.1|10680.4|10677.6|1194
1652895900000|2022-05-18 17:45:00|10691.9|10689.1|10658.3|10655.5|10691.9|10689.1|10657.3|10654.5|354189
1652896200000|2022-05-18 17:50:00|10657.8|10655|10669.3|10666.5|10696.8|10694|10649.8|10647|1486
1652896500000|2022-05-18 17:55:00|10670.4|10666.4|10675.3|10672.5|10683.8|10681|10660.3|10657.5|1587
1652896800000|2022-05-18 18:00:00|10674.3|10671.5|10693.2|10690.4|10703.7|10700.9|10668.2|10665.4|543881
1652897100000|2022-05-18 18:05:00|10696.3|10692.3|10673.2|10670.4|10696.7|10693.9|10665.7|10662.9|1513
1652897400000|2022-05-18 18:10:00|10672.2|10669.4|10659.1|10656.3|10692.6|10689.8|10642.6|10639.8|186658
1652897700000|2022-05-18 18:15:00|10659.6|10656.8|10696.1|10693.3|10706.1|10703.3|10640.6|10637.8|3198
1652898000000|2022-05-18 18:20:00|10697.1|10694.3|10665|10662.2|10705.6|10702.8|10657.5|10654.7|3765
1652898300000|2022-05-18 18:25:00|10666|10663.2|10710.5|10707.7|10717|10714.2|10653|10650.2|391292
1652898600000|2022-05-18 18:30:00|10711|10708.2|10691.9|10689.1|10730.5|10727.7|10687.9|10685.1|989869
1652898900000|2022-05-18 18:35:00|10690.9|10688.1|10666.9|10664.1|10691.4|10688.6|10664.9|10662|1401
1652899200000|2022-05-18 18:40:00|10667.9|10665.1|10657.4|10654.6|10687|10684.1|10654.9|10652.1|1320
1652899500000|2022-05-18 18:45:00|10658.4|10655.6|10640.8|10638|10662.9|10660.1|10610.3|10607.5|1208702
1652899800000|2022-05-18 18:50:00|10640.3|10637.5|10662.8|10660|10665.8|10663|10635.8|10632.9|934
1652900100000|2022-05-18 18:55:00|10663.8|10661|10642.7|10639.9|10675.3|10672.5|10639.8|10637|868
1652900400000|2022-05-18 19:00:00|10641.7|10638.9|10673.7|10670.9|10690.7|10687.9|10641.7|10638.9|903
1652900700000|2022-05-18 19:05:00|10675.8|10671.8|10666.7|10663.9|10687.8|10684.9|10664.2|10660.8|616172
1652901000000|2022-05-18 19:10:00|10668.7|10665.9|10659.7|10656.9|10680.7|10677.9|10656.7|10653.9|510
1652901300000|2022-05-18 19:15:00|10662.7|10659.9|10666.6|10663.8|10679.1|10676.3|10661.7|10658.8|298
1652901600000|2022-05-18 19:20:00|10667.6|10664.8|10634.1|10631.3|10672.2|10668.8|10633.6|10630.7|825527
1652901900000|2022-05-18 19:25:00|10634.6|10631.8|10640.6|10637.8|10649.7|10646.8|10633.1|10630.3|413675
1652902200000|2022-05-18 19:30:00|10640.1|10637.3|10649.5|10646.7|10652|10649.2|10637|10634.2|432
1652902500000|2022-05-18 19:35:00|10649|10646.2|10694.5|10691.7|10696|10693.2|10648.5|10645.7|754
1652902800000|2022-05-18 19:40:00|10696.5|10693.7|10707.5|10704.7|10710|10707.2|10689.5|10686.6|690
1652903100000|2022-05-18 19:45:00|10708.5|10705.7|10689.5|10686.7|10710|10707.2|10683.5|10680.6|537
1652903400000|2022-05-18 19:50:00|10689|10686.2|10689.4|10686.6|10702|10699.2|10684.4|10681.6|420
1652903700000|2022-05-18 19:55:00|10688.4|10685.6|10695.4|10692.6|10701.4|10698.6|10686.4|10683.6|499
1652904000000|2022-05-18 20:00:00|10696.4|10693.6|10693.4|10690.6|10701.5|10698.6|10690.4|10687.5|628940
1652904300000|2022-05-18 20:05:00|10693.9|10691.1|10682.3|10679.5|10700.4|10697.6|10677.8|10675|419973
1652904600000|2022-05-18 20:10:00|10681.8|10679|10688.8|10686|10690.9|10687.5|10681.3|10678.5|220
1652904900000|2022-05-18 20:15:00|10687.3|10684.5|10672.3|10669.5|10687.4|10684.5|10668.3|10665.4|210494
1652905200000|2022-05-18 20:20:00|10671.8|10669|10658.4|10654.4|10673.4|10670.5|10657.8|10651.9|284
1652905500000|2022-05-18 20:25:00|10657.3|10654.5|10668.3|10664.3|10669.8|10667|10655.3|10652.4|1685747
1652905800000|2022-05-18 20:30:00|10668.7|10665.9|10654.2|10651.4|10668.7|10665.9|10646.7|10643.9|449
1652906100000|2022-05-18 20:35:00|10653.2|10650.4|10657.2|10654.4|10659.3|10656.4|10651.2|10646.8|1267374
1652906400000|2022-05-18 20:40:00|10656.7|10653.9|10666.2|10663.4|10668.8|10665.4|10647.7|10644.9|595
1652906700000|2022-05-18 20:45:00|10667.3|10663.3|10684.1|10681.3|10684.2|10681.3|10663.6|10659.2|4878189
1652907000000|2022-05-18 20:50:00|10683.2|10679.2|10683.2|10679.2|10686.2|10683.3|10681.1|10678.2|159
1652907300000|2022-05-18 20:55:00|10682.1|10679.3|10689.7|10681.7|10690.2|10685.8|10680.1|10675.7|286
1652911200000|2022-05-18 22:00:00|10681.8|10673.8|10703.8|10695.8|10706.3|10700.9|10672.7|10668.3|5197
1652911500000|2022-05-18 22:05:00|10703.3|10695.3|10693.8|10689.8|10703.3|10695.3|10689.3|10681.3|7714
1652911800000|2022-05-18 22:10:00|10695.3|10687.3|10704.8|10696.8|10704.8|10696.8|10690.7|10687.3|60
1652912100000|2022-05-18 22:15:00|10704.3|10696.3|10693.7|10689.7|10705.3|10701.4|10691.6|10687.2|69
1652912400000|2022-05-18 22:20:00|10695.2|10687.2|10670.6|10667.8|10695.2|10687.2|10667.6|10661.2|669
1652912700000|2022-05-18 22:25:00|10674.2|10666.2|10665.7|10661.7|10674.2|10669.3|10659.6|10654.7|2194
1652913000000|2022-05-18 22:30:00|10667.7|10659.7|10675.6|10671.6|10680.2|10673.7|10664.6|10659.7|733
1652913300000|2022-05-18 22:35:00|10675.5|10672.7|10678.6|10674.6|10685.6|10680.2|10673.5|10668.1|43
1652913600000|2022-05-18 22:40:00|10678.5|10675.7|10686.1|10678.1|10686.1|10679.7|10676.5|10672.1|3270
1652913900000|2022-05-18 22:45:00|10683.6|10679.6|10686.1|10678.1|10688.1|10683.7|10682|10677.6|8127
1652914200000|2022-05-18 22:50:00|10684.6|10680.6|10679.5|10675.5|10687.1|10680.7|10679.4|10673|847
1652914500000|2022-05-18 22:55:00|10679.4|10676.6|10677.5|10673.5|10679.5|10676.6|10672.5|10665.5|37
1652914800000|2022-05-18 23:00:00|10676.4|10673.6|10666.5|10662.5|10676.4|10673.6|10661.9|10657|92
1652915100000|2022-05-18 23:05:00|10664.9|10662.1|10662.9|10654.9|10664.9|10662.1|10650.9|10644|126
1652915400000|2022-05-18 23:10:00|10665.4|10657.4|10628.4|10624.4|10665.4|10657.4|10628.3|10622.9|108
1652915700000|2022-05-18 23:15:00|10629.4|10625.4|10621.3|10618.5|10632.9|10629|10619.4|10613.4|178
1652916000000|2022-05-18 23:20:00|10620.8|10618|10628.3|10624.3|10630.8|10625.3|10618.3|10611.9|167
1652916300000|2022-05-18 23:25:00|10628.2|10625.4|10630.3|10626.3|10631.8|10627.9|10625.2|10621.8|54
1652916600000|2022-05-18 23:30:00|10629.2|10626.4|10630.3|10626.3|10630.7|10627.9|10628.7|10625.9|21
1652916900000|2022-05-18 23:35:00|10629.2|10626.4|10558.7|10550.7|10630.3|10627.4|10519.7|10511.7|1076
1652917200000|2022-05-18 23:40:00|10556.2|10552.2|10578.7|10570.7|10578.7|10572.3|10556.1|10551.7|228
1652917500000|2022-05-18 23:45:00|10579.2|10571.2|10572.2|10568.2|10592.2|10584.3|10568.7|10560.7|260
1652917800000|2022-05-18 23:50:00|10570.6|10567.8|10561.1|10553.1|10578.6|10573.1|10560.1|10552.6|78
1652918100000|2022-05-18 23:55:00|10560.6|10552.6|10567.6|10559.6|10576.1|10571.1|10560.1|10552.6|111
1652918400000|2022-05-19 00:00:00|10568.1|10560.1|10599.6|10591.6|10610.6|10606.1|10562.1|10556.6|451
1652918700000|2022-05-19 00:05:00|10597.1|10593.1|10603.5|10595.5|10617.5|10612|10582.5|10578.6|351
1652919000000|2022-05-19 00:10:00|10603|10595|10606.9|10604.1|10612.5|10607.1|10585.9|10583|289
1652919300000|2022-05-19 00:15:00|10607|10603|10632|10628|10633.5|10629.1|10598.9|10595.5|363
1652919600000|2022-05-19 00:20:00|10631.9|10629.1|10625.9|10621.9|10640.4|10636|10623.3|10617.4|139
1652919900000|2022-05-19 00:25:00|10624.8|10622|10625.8|10623|10625.9|10623|10607.8|10604.9|242
1652920200000|2022-05-19 00:30:00|10624.9|10620.9|10650.8|10648|10655.4|10651|10624.8|10620.9|203
1652920500000|2022-05-19 00:35:00|10651.3|10648.5|10652.8|10648.8|10658.3|10652.9|10637.8|10633.9|187
1652920800000|2022-05-19 00:40:00|10651.7|10648.9|10659.8|10655.8|10669.8|10666.9|10650.7|10646.8|306
1652921100000|2022-05-19 00:45:00|10659.7|10656.9|10670.6|10667.8|10672.2|10668.8|10655.7|10652.9|287
1652921400000|2022-05-19 00:50:00|10671.7|10667.7|10681.6|10678.8|10685.6|10682.8|10661.6|10657.7|326
1652921700000|2022-05-19 00:55:00|10681.1|10678.3|10684.6|10681.8|10687.2|10683.3|10675.1|10671.7|233
1652922000000|2022-05-19 01:00:00|10683.7|10679.7|10712.6|10708.6|10716|10713.2|10675.6|10672.7|1001
1652922300000|2022-05-19 01:05:00|10711.5|10708.7|10734.5|10731.7|10747|10744.2|10690.5|10687.7|1277
1652922600000|2022-05-19 01:10:00|10733.5|10730.7|10746.5|10743.7|10753.6|10750.7|10728.5|10725.7|757
1652922900000|2022-05-19 01:15:00|10745.5|10742.7|10762.4|10759.6|10773.5|10769.6|10743|10740.2|845
1652923200000|2022-05-19 01:20:00|10762.5|10758.5|10742.4|10739.6|10770.9|10768.1|10739.9|10737.1|577
1652923500000|2022-05-19 01:25:00|10742.9|10740.1|10743.4|10740.6|10755.5|10752.6|10739.4|10736.6|437
1652923800000|2022-05-19 01:30:00|10743.5|10739.5|10758.3|10755.5|10767.8|10765|10739.3|10736.5|556
1652924100000|2022-05-19 01:35:00|10757.3|10754.5|10769.3|10766.5|10783.3|10780.5|10752.8|10750|760
1652924400000|2022-05-19 01:40:00|10770.3|10767.5|10754.7|10751.9|10775.3|10772.5|10741.8|10739|472
1652924700000|2022-05-19 01:45:00|10755.2|10752.4|10755.2|10752.4|10765.3|10762.4|10743.2|10740.3|459
1652925000000|2022-05-19 01:50:00|10756.2|10753.4|10778.2|10775.4|10787.7|10784.9|10749.2|10746.4|673
1652925300000|2022-05-19 01:55:00|10779.2|10776.4|10773.1|10770.3|10782.2|10779.4|10767.2|10764.4|385
1652925600000|2022-05-19 02:00:00|10772.6|10769.8|10778.1|10775.3|10780.6|10777.8|10766.6|10763.8|258
1652925900000|2022-05-19 02:05:00|10778.2|10774.2|10781.1|10778.3|10783.1|10780.3|10764.1|10761.3|434
1652926200000|2022-05-19 02:10:00|10781.6|10778.8|10769|10766.2|10784.2|10781.3|10761.6|10758.8|347
1652926500000|2022-05-19 02:15:00|10769.5|10766.7|10759.5|10756.7|10773|10770.2|10753|10750.1|189
1652926800000|2022-05-19 02:20:00|10758.5|10755.7|10752|10749.2|10765.1|10761.1|10750.5|10747.7|219
1652927100000|2022-05-19 02:25:00|10752.5|10749.7|10746.9|10744.1|10758.1|10755.2|10746.9|10744|128
1652927400000|2022-05-19 02:30:00|10747.9|10745.1|10757.9|10755.1|10769|10765.6|10747.9|10745.1|373
1652927700000|2022-05-19 02:35:00|10758.9|10756.1|10777.9|10775.1|10781|10778.1|10750.9|10748.1|242
1652928000000|2022-05-19 02:40:00|10777.4|10774.6|10809.8|10807|10816.8|10814|10774.9|10772.1|1045
1652928300000|2022-05-19 02:45:00|10809.3|10806.5|10805.8|10803|10820.3|10817.5|10802.8|10800|482
1652928600000|2022-05-19 02:50:00|10806.3|10803.5|10796.3|10793.5|10809.3|10806.5|10795.3|10792.5|289
1652928900000|2022-05-19 02:55:00|10795.3|10792.5|10793.7|10790.9|10796.2|10793.4|10785.7|10782.8|299
1652929200000|2022-05-19 03:00:00|10793.8|10789.8|10799.7|10796.9|10803.2|10800.4|10789.7|10786.9|348
1652929500000|2022-05-19 03:05:00|10798.7|10795.9|10792.2|10789.4|10803.8|10799.9|10790.7|10787.9|120
1652929800000|2022-05-19 03:10:00|10790.7|10787.9|10788.6|10785.8|10797.2|10791.8|10782.6|10779.8|164
1652930100000|2022-05-19 03:15:00|10788.7|10784.7|10780.6|10777.8|10793.7|10790.8|10769.1|10766.3|302
1652930400000|2022-05-19 03:20:00|10780.7|10776.7|10832.6|10828.6|10844.1|10836.7|10779.1|10776.3|1030
1652930700000|2022-05-19 03:25:00|10831.5|10828.7|10836|10833.2|10848.5|10845.7|10828.5|10825.6|597
1652931000000|2022-05-19 03:30:00|10835.5|10832.7|10818.5|10815.7|10838|10835.2|10814.5|10811.6|392
1652931300000|2022-05-19 03:35:00|10819.6|10815.6|10809.9|10807.1|10820.1|10816.7|10808|10805.2|158
1652931600000|2022-05-19 03:40:00|10811.4|10808.6|10816.5|10812.5|10824|10820.6|10808.4|10805|217
1652931900000|2022-05-19 03:45:00|10816.4|10813.6|10817.4|10814.6|10819.5|10816.6|10807.4|10804.6|251
1652932200000|2022-05-19 03:50:00|10816.9|10814.1|10811.3|10808.5|10818.5|10815.6|10806.3|10803.4|105
1652932500000|2022-05-19 03:55:00|10812.8|10810|10806.4|10802.4|10813.4|10810|10800.8|10798|130
1652932800000|2022-05-19 04:00:00|10805.3|10802.5|10808.3|10805.5|10810.4|10807|10805.3|10801.4|69
1652933100000|2022-05-19 04:05:00|10809.4|10805.4|10830.2|10827.4|10835.3|10832.4|10807.3|10804.4|412
1652933400000|2022-05-19 04:10:00|10831.3|10827.3|10825.7|10822.9|10838.7|10835.9|10824.7|10821.9|232
1652933700000|2022-05-19 04:15:00|10826.2|10823.4|10839.2|10835.2|10839.2|10836.4|10825.7|10822.9|217
1652934000000|2022-05-19 04:20:00|10838.1|10835.3|10828.6|10825.8|10838.2|10835.3|10827.1|10823.7|86
1652934300000|2022-05-19 04:25:00|10829.1|10826.3|10815.6|10812.8|10834.6|10831.8|10813.6|10810.8|272
1652934600000|2022-05-19 04:30:00|10817.1|10814.3|10815|10812.2|10819.6|10816.8|10806.6|10803.8|349
1652934900000|2022-05-19 04:35:00|10815.5|10812.7|10813|10810.2|10822.1|10819.2|10811.5|10808.7|101
1652935200000|2022-05-19 04:40:00|10812.5|10809.7|10817|10814.2|10818.1|10815.2|10808|10805.1|85
1652935500000|2022-05-19 04:45:00|10817.1|10813.1|10822.9|10820.1|10824|10821.2|10810|10807.1|240
1652935800000|2022-05-19 04:50:00|10823|10819|10818.9|10816.1|10823.4|10820.6|10815.4|10812.6|96
1652936100000|2022-05-19 04:55:00|10820|10816|10816.9|10814.1|10820.4|10817.6|10809.9|10807|65
1652936400000|2022-05-19 05:00:00|10817.4|10814.6|10796.8|10794|10824.4|10821.6|10794.9|10791.4|240
1652936700000|2022-05-19 05:05:00|10795.8|10793|10791.9|10787.9|10820.4|10816|10791.8|10787.9|556
1652937000000|2022-05-19 05:10:00|10791.8|10789|10784.8|10782|10794.9|10792|10783.8|10778.4|222
1652937300000|2022-05-19 05:15:00|10784.9|10780.9|10770.8|10768|10784.9|10782|10764.8|10761.9|422
1652937600000|2022-05-19 05:20:00|10771.7|10768.9|10771.8|10767.8|10790.8|10787.9|10771.7|10767.8|285
1652937900000|2022-05-19 05:25:00|10770.7|10767.9|10784.2|10781.4|10791.8|10788.9|10769.7|10766.8|193
1652938200000|2022-05-19 05:30:00|10783.7|10780.9|10767.6|10764.8|10801.8|10798.9|10762.6|10756.3|474
1652938500000|2022-05-19 05:35:00|10766.6|10763.8|10751.6|10748.8|10766.8|10763.8|10746.6|10743.7|367
1652938800000|2022-05-19 05:40:00|10750.6|10747.8|10757.6|10754.8|10768.2|10763.8|10744.6|10741.7|265
1652939100000|2022-05-19 05:45:00|10757.7|10753.7|10755|10752.2|10774.7|10771.3|10752.1|10749.2|235
1652939400000|2022-05-19 05:50:00|10755.6|10752.8|10764.6|10760.6|10772.2|10767.8|10755.6|10752.8|174
1652939700000|2022-05-19 05:55:00|10763.5|10760.7|10766.6|10762.6|10781.1|10776.7|10758.5|10754.1|176
1652940000000|2022-05-19 06:00:00|10766.5|10763.7|10757.6|10753.6|10772.1|10768.7|10751.5|10748|237
1652940300000|2022-05-19 06:05:00|10757.5|10753.5|10770.4|10767.6|10772|10768.1|10739.4|10736.5|357
1652940600000|2022-05-19 06:10:00|10770.5|10766.5|10806.4|10803.6|10816.4|10813.6|10768.4|10765.5|933
1652940900000|2022-05-19 06:15:00|10807.4|10804.6|10788.3|10785.5|10811.5|10808.6|10785.8|10783|377
1652941200000|2022-05-19 06:20:00|10786.8|10784|10794.4|10790.4|10802.4|10799|10786.8|10784|204
1652941500000|2022-05-19 06:25:00|10794.3|10791.5|10799.4|10795.4|10805.4|10802.5|10789.3|10786.4|214
1652941800000|2022-05-19 06:30:00|10800.4|10796.4|10806.3|10802.3|10813.7|10810.9|10783.3|10776.9|296
1652942100000|2022-05-19 06:35:00|10808.8|10800.8|10813.2|10810.4|10815.3|10811.9|10801.2|10798.4|168
1652942400000|2022-05-19 06:40:00|10813.7|10810.9|10789.2|10786.4|10813.7|10810.9|10787.7|10784.9|228
1652942700000|2022-05-19 06:45:00|10789.3|10785.3|10797.2|10793.2|10804.2|10801.3|10774.2|10771.3|333
1652943000000|2022-05-19 06:50:00|10797.1|10794.3|10792.2|10788.2|10798.2|10794.3|10771.1|10768.3|330
1652943300000|2022-05-19 06:55:00|10791.1|10788.3|10786.1|10783.3|10805.2|10802.3|10785|10782.2|250
1652943600000|2022-05-19 07:00:00|10785.6|10782.8|10796|10793.2|10800.1|10796.2|10769.1|10766.3|439
1652943900000|2022-05-19 07:05:00|10797|10794.2|10812|10809.2|10819|10816.2|10792|10789.2|537
1652944200000|2022-05-19 07:10:00|10810|10807.2|10792.4|10789.6|10810.9|10808.1|10775|10772.1|557
1652944500000|2022-05-19 07:15:00|10792.9|10790.1|10796|10792|10802|10799.1|10778.4|10775.6|336
1652944800000|2022-05-19 07:20:00|10794.9|10792.1|10755.8|10753|10797|10793.1|10754.8|10751.9|551
1652945100000|2022-05-19 07:25:00|10754.8|10752|10754.8|10752|10764.8|10762|10747.8|10744|446
1652945400000|2022-05-19 07:30:00|10753.8|10751|10773.8|10771|10775.4|10772|10751.3|10747.9|436
1652945700000|2022-05-19 07:35:00|10772.9|10768.9|10739.8|10737|10775.3|10772.5|10739.8|10736.9|452
1652946000000|2022-05-19 07:40:00|10740.8|10736.8|10748.7|10745.9|10754.8|10751.9|10721.8|10718.9|850
1652946300000|2022-05-19 07:45:00|10748.2|10745.4|10701.7|10698.9|10754.7|10751.9|10701.2|10698.4|853
1652946600000|2022-05-19 07:50:00|10702.8|10698.8|10683.8|10679.8|10707.2|10704.4|10668.7|10665.8|1203
1652946900000|2022-05-19 07:55:00|10682.7|10679.9|10740.6|10737.8|10742.2|10738.8|10682.7|10679.8|955
1652947200000|2022-05-19 08:00:00|10742.1|10739.3|10699.7|10695.7|10743.1|10740.3|10698.6|10695.7|639
1652947500000|2022-05-19 08:05:00|10699.6|10696.8|10721.6|10718.8|10728.5|10725.7|10693.1|10689.7|519
1652947800000|2022-05-19 08:10:00|10721.5|10718.7|10702.5|10699.7|10731.5|10728.7|10700.6|10696.6|538
1652948100000|2022-05-19 08:15:00|10701.5|10698.7|10634.5|10631.7|10705.6|10702.7|10618.5|10615.7|1505
1652948400000|2022-05-19 08:20:00|10635.6|10631.6|10634.4|10631.6|10659.5|10656.7|10628.5|10625.6|1306
1652948700000|2022-05-19 08:25:00|10636.5|10632.5|10652.6|10648.6|10653.5|10650.7|10625.5|10622.6|1544
1652949000000|2022-05-19 08:30:00|10651.5|10648.7|10671.4|10668.6|10678.6|10674.7|10649.5|10646.7|1391
1652949300000|2022-05-19 08:35:00|10671.5|10667.5|10626.4|10623.6|10675.5|10671.6|10622.9|10619.5|757
1652949600000|2022-05-19 08:40:00|10625.4|10622.6|10663.3|10660.5|10668.4|10665|10604.4|10601.5|1087
1652949900000|2022-05-19 08:45:00|10662.5|10658.5|10636.3|10633.5|10663|10660|10622.4|10619.6|878
1652950200000|2022-05-19 08:50:00|10636.4|10633.6|10608.8|10606|10647.8|10645|10606.3|10603.5|604
1652950500000|2022-05-19 08:55:00|10609.3|10606.5|10590.3|10587.5|10615.3|10612.5|10568.3|10565.5|1203
1652950800000|2022-05-19 09:00:00|10592.3|10589.5|10596.2|10593.4|10613.8|10607.9|10583.3|10580.4|890
1652951100000|2022-05-19 09:05:00|10596.3|10593.5|10598.2|10595.4|10599.3|10596.4|10576.2|10573.4|710
1652951400000|2022-05-19 09:10:00|10598.7|10595.9|10522.2|10519.4|10601.2|10598.4|10517.2|10514.4|1437
1652951700000|2022-05-19 09:15:00|10522.7|10519.9|10525.2|10522.4|10543.2|10540.4|10508.2|10505.3|1073
1652952000000|2022-05-19 09:20:00|10524.2|10521.4|10510.2|10507.4|10541.2|10538.4|10493.2|10490.3|1635
1652952300000|2022-05-19 09:25:00|10511.2|10508.4|10529.2|10526.4|10536.7|10532.3|10502.7|10499.9|1490
1652952600000|2022-05-19 09:30:00|10528.7|10525.9|10546.1|10543.3|10559.2|10555.3|10525.7|10522.9|1245
1652952900000|2022-05-19 09:35:00|10546.2|10542.2|10513.1|10510.3|10549.1|10546.3|10507.6|10504.8|977
1652953200000|2022-05-19 09:40:00|10512.6|10509.8|10541.1|10538.3|10545.7|10542.8|10507.1|10504.2|660
1652953500000|2022-05-19 09:45:00|10542.2|10538.2|10520.2|10516.2|10542.6|10539.8|10501.6|10498.2|918
1652953800000|2022-05-19 09:50:00|10521.2|10517.2|10510|10507.2|10524.1|10521.3|10505.6|10502.8|460
1652954100000|2022-05-19 09:55:00|10510.1|10506.1|10449|10446.2|10511.1|10508.2|10442|10436.6|1353
1652954400000|2022-05-19 10:00:00|10449.6|10445.6|10547.1|10543.1|10585.1|10581.1|10433|10430.1|3719
1652954700000|2022-05-19 10:05:00|10544|10541.2|10525.9|10523.1|10547.1|10543.1|10512.1|10505.1|1142
1652955000000|2022-05-19 10:10:00|10526.4|10523.6|10529.9|10527.1|10554|10551.1|10523.9|10521.1|792
1652955300000|2022-05-19 10:15:00|10530.8|10528|10558.9|10554.9|10577.9|10575|10527.9|10523.4|986
1652955600000|2022-05-19 10:20:00|10557.8|10555|10580.9|10576.9|10593.3|10588.9|10549.8|10545.4|1055
1652955900000|2022-05-19 10:25:00|10583.4|10575.4|10534.9|10530.9|10590.4|10586|10533.3|10529.9|653
1652956200000|2022-05-19 10:30:00|10533.8|10531|10530.7|10527.9|10541.8|10535.8|10505.3|10501.9|955
1652956500000|2022-05-19 10:35:00|10532.2|10529.4|10550.7|10547.9|10556.8|10553.9|10517.8|10514.8|995
1652956800000|2022-05-19 10:40:00|10551.7|10548.9|10546.7|10542.7|10555.7|10552.9|10528.7|10524.8|544
1652957100000|2022-05-19 10:45:00|10546.8|10542.8|10531.6|10528.8|10548.7|10544.8|10515.6|10510.2|673
1652957400000|2022-05-19 10:50:00|10531.7|10527.7|10520.6|10517.8|10533.7|10530.8|10512.6|10509.2|466
1652957700000|2022-05-19 10:55:00|10520.1|10517.3|10565.6|10561.6|10569.5|10566.7|10511.6|10508.7|883
1652958000000|2022-05-19 11:00:00|10563.5|10560.7|10556.5|10553.7|10585.6|10582.7|10555|10552.2|740
1652958300000|2022-05-19 11:05:00|10558.6|10554.6|10549.9|10547.1|10568.5|10565.7|10539.5|10536.1|470
1652958600000|2022-05-19 11:10:00|10550.4|10547.6|10560.4|10557.6|10561.5|10558.6|10522|10519.2|509
1652958900000|2022-05-19 11:15:00|10558.9|10556.1|10529.9|10527.1|10564.5|10561.6|10510.4|10507.6|792
1652959200000|2022-05-19 11:20:00|10530.4|10527.6|10567.3|10564.5|10568.8|10566|10527.4|10524.6|599
1652959500000|2022-05-19 11:25:00|10567.8|10565|10560.4|10556.4|10587.4|10583.5|10553.8|10548.9|690
1652959800000|2022-05-19 11:30:00|10560.3|10557.5|10587.2|10584.4|10597.8|10594.4|10551.3|10548.4|1165
1652960100000|2022-05-19 11:35:00|10588.2|10585.4|10598.2|10595.4|10607.2|10604.4|10588.2|10585.4|773
1652960400000|2022-05-19 11:40:00|10599.7|10596.9|10594.3|10590.3|10601.2|10598.4|10583.2|10580.3|584
1652960700000|2022-05-19 11:45:00|10593.2|10590.4|10551.2|10548.4|10593.2|10590.4|10542.2|10539.4|1095
1652961000000|2022-05-19 11:50:00|10550.7|10547.9|10539.2|10536.4|10552.3|10549.4|10521.7|10518.9|815
1652961300000|2022-05-19 11:55:00|10539.7|10536.9|10551.1|10548.3|10565.2|10562.3|10532.2|10529.3|677
1652961600000|2022-05-19 12:00:00|10550.1|10547.3|10577|10574.2|10580|10577.2|10549.6|10546.7|1071
1652961900000|2022-05-19 12:05:00|10579.1|10575.1|10592|10589.2|10598|10595.2|10549.1|10546.2|862
1652962200000|2022-05-19 12:10:00|10592.5|10589.7|10568|10565.2|10599|10596.2|10563|10560.1|1191
1652962500000|2022-05-19 12:15:00|10569.1|10565.1|10533.1|10530.3|10571.1|10568.2|10504.1|10501.2|2464
1652962800000|2022-05-19 12:20:00|10531.6|10528.8|10495.2|10492.4|10534.1|10531.3|10487.2|10484.3|2191
1652963100000|2022-05-19 12:25:00|10494.2|10491.4|10464.3|10460.3|10495.7|10492.9|10459.2|10456.3|2548
1652963400000|2022-05-19 12:30:00|10465.8|10457.8|10469.2|10466.4|10472.2|10469.4|10445.2|10442.3|2491
1652963700000|2022-05-19 12:35:00|10470.3|10466.3|10453.2|10450.4|10479.7|10476.9|10451.2|10447.8|1749
1652964000000|2022-05-19 12:40:00|10452.7|10449.9|10428.2|10425.4|10469.3|10465.4|10425.2|10422.3|1771
1652964300000|2022-05-19 12:45:00|10427.2|10424.4|10456.2|10453.4|10470.6|10467.8|10414.2|10411.4|2398
1652964600000|2022-05-19 12:50:00|10458.1|10455.3|10374.3|10371.5|10460.3|10456.4|10362.3|10358.9|3237
1652964900000|2022-05-19 12:55:00|10373.8|10371|10333.2|10330.4|10373.8|10371|10321.2|10318.3|5209
1652965200000|2022-05-19 13:00:00|10335.2|10332.4|10412.2|10409.4|10421.2|10418.4|10332.2|10329.4|6408
1652965500000|2022-05-19 13:05:00|10415.2|10412.4|10424.7|10421.9|10429.7|10426.9|10394.3|10391.5|2987
1652965800000|2022-05-19 13:10:00|10425.7|10422.9|10463.1|10460.3|10465.6|10462.8|10402.8|10400|3185
1652966100000|2022-05-19 13:15:00|10464.1|10461.3|10498|10495.2|10510|10507.2|10457.1|10454.3|3045
1652966400000|2022-05-19 13:20:00|10496|10493.2|10537.9|10535.1|10558.9|10556.1|10496|10493.1|3747
1652966700000|2022-05-19 13:25:00|10538.9|10536.1|10556.8|10554|10561.4|10556|10528.9|10526|2273
1652967000000|2022-05-19 13:30:00|10555.8|10553|10603.7|10600.9|10618.8|10615.9|10548.8|10546|4989
1652967300000|2022-05-19 13:35:00|10602.7|10599.9|10657.6|10654.8|10661.1|10658.3|10600.7|10597.9|4177
1652967600000|2022-05-19 13:40:00|10657.1|10654.3|10646.1|10643.3|10687.1|10684.3|10629.6|10625.2|4823
1652967900000|2022-05-19 13:45:00|10645.6|10642.8|10624.5|10621.7|10684.5|10681.7|10622.5|10619.7|3836
1652968200000|2022-05-19 13:50:00|10625.5|10622.7|10619.5|10616.7|10631.5|10628.7|10589|10586.2|3581
1652968500000|2022-05-19 13:55:00|10619|10616.2|10564.6|10561.8|10637|10634.2|10560.1|10555.2|2719
1652968800000|2022-05-19 14:00:00|10564.1|10561.3|10583|10580.2|10612.6|10609.7|10562.6|10559.7|3145
1652969100000|2022-05-19 14:05:00|10583.5|10580.7|10556|10553.2|10600.5|10597.7|10547|10544.2|3414
1652969400000|2022-05-19 14:10:00|10556.5|10553.7|10614.9|10612.1|10628.4|10625.6|10548.5|10545.6|2915
1652969700000|2022-05-19 14:15:00|10615.9|10613.1|10651.4|10647.4|10660.8|10658|10611.4|10608.6|2379
1652970000000|2022-05-19 14:20:00|10650.3|10647.5|10659.8|10657|10664.3|10661.5|10633.8|10631|2460
1652970300000|2022-05-19 14:25:00|10658.8|10656|10619.4|10616.6|10659.8|10657|10590.4|10587.6|2561
1652970600000|2022-05-19 14:30:00|10620.3|10617.5|10639.3|10636.5|10649.3|10646.5|10603.4|10600.5|1775
1652970900000|2022-05-19 14:35:00|10640.3|10637.5|10639.2|10636.4|10690.6|10687.8|10632.8|10630|2802
1652971200000|2022-05-19 14:40:00|10638.2|10635.4|10628.2|10625.4|10638.2|10635.4|10586.3|10583.5|2603
1652971500000|2022-05-19 14:45:00|10627.7|10624.9|10646.7|10643.9|10669.6|10666.8|10626.7|10623.9|2775
1652971800000|2022-05-19 14:50:00|10647.2|10644.4|10711.1|10708.3|10718.1|10714.1|10629.7|10626.9|3016
1652972100000|2022-05-19 14:55:00|10711.5|10708.7|10689|10686.2|10736.1|10733.2|10681.6|10678.8|2404
1652972400000|2022-05-19 15:00:00|10689.5|10686.7|10739.5|10736.7|10742|10739.2|10686|10683.2|2034
1652972700000|2022-05-19 15:05:00|10738.5|10735.7|10755.9|10753.1|10768.4|10765.6|10735.5|10732.7|2951
1652973000000|2022-05-19 15:10:00|10756.9|10754.1|10751.9|10749.1|10772.9|10770.1|10736.9|10734.1|2010
1652973300000|2022-05-19 15:15:00|10750.9|10748.1|10768.9|10766.1|10780.3|10777.5|10746.9|10744.1|1762
1652973600000|2022-05-19 15:20:00|10768.8|10766|10777.8|10775|10779.3|10776.5|10748.8|10746|1486
1652973900000|2022-05-19 15:25:00|10778.8|10776|10770.7|10767.9|10783.7|10780.9|10759.8|10757|2044
1652974200000|2022-05-19 15:30:00|10770.2|10767.4|10783.5|10780.7|10787.5|10784.7|10751.7|10748.9|2182
1652974500000|2022-05-19 15:35:00|10786|10783.2|10821.4|10818.6|10830.4|10827.6|10782.5|10779.7|3321
1652974800000|2022-05-19 15:40:00|10823.9|10821.1|10818.4|10815.6|10835.9|10833.1|10810.9|10808.1|1876
1652975100000|2022-05-19 15:45:00|10817.9|10815.1|10786|10783.2|10828.9|10826.1|10784|10781.2|2008
1652975400000|2022-05-19 15:50:00|10786.5|10783.7|10775.5|10772.7|10801.5|10798.6|10775.4|10772.6|2029
1652975700000|2022-05-19 15:55:00|10775.4|10772.6|10774.4|10771.6|10799.4|10796.6|10765.5|10762.7|1376
1652976000000|2022-05-19 16:00:00|10775.4|10772.6|10793.3|10790.5|10795.3|10792.5|10768.4|10765.6|1833
1652976300000|2022-05-19 16:05:00|10792.8|10790|10824.2|10821.4|10831.7|10828.9|10786.3|10783.5|1789
1652976600000|2022-05-19 16:10:00|10825.2|10822.4|10810.2|10807.4|10836.7|10833.9|10797.8|10795|1535
1652976900000|2022-05-19 16:15:00|10810.7|10807.9|10824.2|10821.4|10833.6|10830.8|10810.7|10807.9|1270
1652977200000|2022-05-19 16:20:00|10823.2|10820.4|10812.1|10809.3|10826.2|10823.4|10800.2|10797.4|1424
1652977500000|2022-05-19 16:25:00|10811.2|10808.4|10820|10817.2|10823.1|10820.3|10801.6|10798.8|907
1652977800000|2022-05-19 16:30:00|10820.6|10817.8|10805|10802.2|10830.5|10827.7|10803.5|10800.7|1135
1652978100000|2022-05-19 16:35:00|10806|10803.2|10803|10800.2|10818.5|10815.7|10785.6|10782.8|1415
1652978400000|2022-05-19 16:40:00|10803.5|10800.7|10778.5|10775.7|10810|10807.2|10772|10769.2|1525
1652978700000|2022-05-19 16:45:00|10779|10776.2|10777.5|10774.7|10785|10782.2|10758|10755.2|1577
1652979000000|2022-05-19 16:50:00|10778|10775.2|10771|10768.2|10793.5|10790.7|10771|10768.2|950
1652979300000|2022-05-19 16:55:00|10769|10766.2|10785.9|10783.1|10795.4|10792.6|10764|10761.1|886
1652979600000|2022-05-19 17:00:00|10786.9|10784.1|10813.8|10811|10822.3|10819.5|10786.9|10783|1351
1652979900000|2022-05-19 17:05:00|10814.3|10811.5|10832.7|10829.9|10839.2|10836.4|10809.8|10807|2091
1652980200000|2022-05-19 17:10:00|10832.2|10829.4|10823.2|10820.4|10835.2|10832.4|10808.7|10805.8|895
1652980500000|2022-05-19 17:15:00|10823.7|10820.9|10853.6|10850.8|10862.1|10859.3|10814.7|10811.9|1664
1652980800000|2022-05-19 17:20:00|10852.6|10849.8|10859.6|10856.8|10877.5|10874.7|10842.1|10839.3|1895
1652981100000|2022-05-19 17:25:00|10861.6|10858.8|10864.5|10861.7|10875.5|10872.7|10854.6|10851.7|1147
1652981400000|2022-05-19 17:30:00|10866|10863.2|10875.4|10872.6|10887.4|10884.6|10856.5|10853.7|1559
1652981700000|2022-05-19 17:35:00|10875.5|10872.7|10890.8|10888|10917.7|10910|10868.5|10865.7|2486
1652982000000|2022-05-19 17:40:00|10890.3|10887.5|10899.3|10896.5|10902.3|10899.5|10880.3|10877.5|1286
1652982300000|2022-05-19 17:45:00|10900.2|10897.4|10901.2|10898.4|10908.4|10905.5|10885.3|10882.5|1276
1652982600000|2022-05-19 17:50:00|10900.7|10897.9|10928.6|10925.8|10934.1|10931.3|10895.7|10892.9|2272
1652982900000|2022-05-19 17:55:00|10929.1|10926.3|10939|10936.2|10945|10942.2|10924|10921.2|2358
1652983200000|2022-05-19 18:00:00|10940|10937.2|10928.1|10924.1|10952.9|10950.1|10920.1|10917.3|1971
1652983500000|2022-05-19 18:05:00|10928|10925.2|10957|10953|10972.9|10970|10922.1|10919.1|2195
1652983800000|2022-05-19 18:10:00|10956.9|10954.1|10963.9|10959.9|10972.2|10969.4|10939.8|10937|2640
1652984100000|2022-05-19 18:15:00|10962.9|10958.9|10951.9|10949.1|10973.8|10971|10945.5|10942.7|2475
1652984400000|2022-05-19 18:20:00|10952.9|10950.1|10986.2|10983.4|10990.7|10987.9|10948|10945.2|2616
1652984700000|2022-05-19 18:25:00|10987.2|10984.4|10981.8|10979|10992.3|10989.5|10949.8|10947|7608
1652985000000|2022-05-19 18:30:00|10982.3|10979.5|10960.7|10957.9|10984.3|10981.5|10951.8|10948.9|2110
1652985300000|2022-05-19 18:35:00|10961.7|10958.9|10984.7|10981.9|10992.1|10989.3|10955.8|10952.8|1011
1652985600000|2022-05-19 18:40:00|10984.2|10981.4|10986.6|10983.8|10988.7|10985.8|10968.2|10965.4|800
1652985900000|2022-05-19 18:45:00|10987.1|10984.3|10986.6|10983.8|10990.1|10987.3|10977.6|10974.8|397
1652986200000|2022-05-19 18:50:00|10986.1|10983.3|10975.6|10972.8|10988.6|10985.8|10972.6|10969.7|407
1652986500000|2022-05-19 18:55:00|10975.7|10971.7|10987.5|10984.7|10987.5|10984.7|10971.1|10968.3|371
1652986800000|2022-05-19 19:00:00|10988.6|10984.6|10995|10992.2|11007.9|11005.1|10983.5|10980.7|1012
1652987100000|2022-05-19 19:05:00|10995.9|10993.1|10970.4|10967.6|10997.6|10994.1|10969.9|10967.1|792
1652987400000|2022-05-19 19:10:00|10969.4|10966.6|10969.3|10966.5|10977.3|10974.5|10956|10952.6|712
1652987700000|2022-05-19 19:15:00|10968.5|10964.5|10955.8|10953|10969.9|10966.5|10952.3|10949.4|469
1652988000000|2022-05-19 19:20:00|10957.3|10953.3|10938.3|10935.5|10963.4|10960.5|10938.3|10935.4|790
1652988300000|2022-05-19 19:25:00|10937.3|10934.5|10934.8|10932|10939.4|10936.5|10924.4|10921.6|830
1652988600000|2022-05-19 19:30:00|10934.3|10931.5|10934.3|10930.3|10947.3|10944.4|10929.8|10927|456
1652988900000|2022-05-19 19:35:00|10933.2|10930.4|10899.2|10895.2|10934.8|10930.4|10897.1|10892.4|1002
1652989200000|2022-05-19 19:40:00|10897.2|10894.4|10912.1|10909.3|10914.2|10910.3|10893.1|10888.7|433
1652989500000|2022-05-19 19:45:00|10912.2|10908.2|10905.3|10901.3|10925.1|10922.3|10902.6|10899.8|392
1652989800000|2022-05-19 19:50:00|10907.2|10904.4|10896.1|10893.3|10908.3|10905.4|10880.7|10877.8|1086
1652990100000|2022-05-19 19:55:00|10896.2|10893.4|10899.1|10896.3|10907.6|10904.8|10885.2|10882.3|553
1652990400000|2022-05-19 20:00:00|10898.1|10895.3|10892.1|10889.3|10906.7|10902.3|10882.7|10879.9|456
1652990700000|2022-05-19 20:05:00|10890.2|10887.4|10894.1|10891.3|10898.6|10895.8|10890.1|10887.2|177
1652991000000|2022-05-19 20:10:00|10894.2|10891.4|10898.1|10894.1|10898.5|10895.7|10887.1|10884.2|264
1652991300000|2022-05-19 20:15:00|10898|10895.2|10884|10881.2|10898.5|10895.7|10883.5|10880.7|230
1652991600000|2022-05-19 20:20:00|10884.5|10881.7|10885.9|10883.1|10890|10886.2|10883.5|10880.7|124
1652991900000|2022-05-19 20:25:00|10884.9|10882.1|10885.8|10883|10888|10885.1|10880.9|10877.9|175
1652992200000|2022-05-19 20:30:00|10885.9|10883.1|10896.8|10894|10900.9|10897.5|10883.9|10881.1|192
1652992500000|2022-05-19 20:35:00|10896.3|10893.5|10889.8|10887|10896.9|10894|10889.8|10887|164
1652992800000|2022-05-19 20:40:00|10889.9|10885.9|10891.8|10889|10892.3|10889.5|10883.8|10880.9|94
1652993100000|2022-05-19 20:45:00|10891.3|10888.5|10897.7|10894.9|10901.2|10898.4|10882.8|10880|236
1652993400000|2022-05-19 20:50:00|10897.3|10894.5|10915.7|10912.9|10919.2|10916.4|10896.7|10892.3|482
1652993700000|2022-05-19 20:55:00|10914.7|10911.9|10920.3|10912.3|10922.2|10917.8|10908.2|10905.4|194
1652997600000|2022-05-19 22:00:00|10916.8|10908.8|10898.3|10894.3|10918.8|10912.4|10895.2|10890.3|110
1652997900000|2022-05-19 22:05:00|10899.3|10891.3|10909.2|10906.4|10913.8|10908.4|10895.2|10890.8|63
1652998200000|2022-05-19 22:10:00|10911.8|10903.8|10905.7|10897.7|10911.8|10905.4|10903.3|10897.3|32
1652998500000|2022-05-19 22:15:00|10905.3|10897.3|10900.1|10897.3|10911.2|10905.2|10900.1|10896.2|42
1652998800000|2022-05-19 22:20:00|10900.2|10896.2|10902.1|10898.1|10905.1|10899.2|10895.5|10890.7|42
1652999100000|2022-05-19 22:25:00|10901.1|10898.3|10907.1|10903.1|10909.6|10903.2|10897.1|10890.1|48
1652999400000|2022-05-19 22:30:00|10908.7|10900.7|10898|10895.2|10915.6|10910.2|10898|10895.2|85
1652999700000|2022-05-19 22:35:00|10900|10896|10909.1|10905.1|10911.6|10906.2|10900|10894.6|18
1653000000000|2022-05-19 22:40:00|10907|10904.2|10902.9|10900.1|10907|10904.2|10902.1|10896.1|29
1653000300000|2022-05-19 22:45:00|10904.1|10896.1|10899|10895|10904.1|10900.1|10896.9|10892.5|42
1653000600000|2022-05-19 22:50:00|10898.9|10896.1|10901|10897|10904.5|10901.1|10895.9|10893|47
1653000900000|2022-05-19 22:55:00|10900.9|10898.1|10899.8|10897|10904.4|10899|10895.9|10893|57
1653001200000|2022-05-19 23:00:00|10899.9|10895.9|10896.8|10892.8|10899.9|10896|10895.3|10892.5|53
1653001500000|2022-05-19 23:05:00|10896.7|10893.9|10900.7|10897.9|10904.4|10900.9|10896.7|10893.8|40
1653001800000|2022-05-19 23:10:00|10900.8|10896.8|10904.8|10900.8|10909.3|10905.9|10900.8|10896.8|45
1653002100000|2022-05-19 23:15:00|10904.7|10901.9|10893.7|10890.9|10904.8|10901.9|10893.7|10889.3|49
1653002400000|2022-05-19 23:20:00|10894.2|10891.4|10894.7|10890.7|10900.1|10897.3|10893.6|10889.2|50
1653002700000|2022-05-19 23:25:00|10894.6|10891.8|10893.1|10890.3|10900.2|10896.8|10893.1|10890.3|55
1653003000000|2022-05-19 23:30:00|10894.1|10891.3|10898.6|10894.6|10898.6|10894.6|10890.6|10887.8|90
1653003300000|2022-05-19 23:35:00|10898.5|10895.7|10904.5|10901.7|10904.6|10901.7|10894|10891.2|51
1653003600000|2022-05-19 23:40:00|10904.6|10900.6|10919.6|10915.6|10924.1|10917.7|10902.5|10899.6|141
1653003900000|2022-05-19 23:45:00|10920.5|10916.5|10911.4|10908.6|10923|10919.2|10907.9|10905.1|134
1653004200000|2022-05-19 23:50:00|10911.9|10909.1|10913.4|10910.6|10922|10918.6|10909.9|10907.1|81
1653004500000|2022-05-19 23:55:00|10912.5|10908.5|10909.9|10901.9|10914|10908.5|10903.4|10899.9|47
1653004800000|2022-05-20 00:00:00|10907.4|10903.4|10924.2|10921.4|10929.6|10926.8|10899.4|10894|700
1653005100000|2022-05-20 00:05:00|10924.7|10921.9|10914.2|10911.4|10925.3|10921.9|10899.3|10896.5|338
1653005400000|2022-05-20 00:10:00|10913.2|10910.4|10915.7|10912.9|10923.3|10919.3|10901.2|10898.3|149
1653005700000|2022-05-20 00:15:00|10914.7|10911.9|10912.1|10909.3|10916.7|10913.9|10903.1|10900.3|105
1653006000000|2022-05-20 00:20:00|10912.2|10908.2|10912.1|10909.3|10914.1|10911.3|10902.1|10899.2|70
1653006300000|2022-05-20 00:25:00|10912.2|10908.2|10913.1|10909.1|10914.1|10911.2|10905|10901.1|53
1653006600000|2022-05-20 00:30:00|10912|10909.2|10923|10920.2|10924.5|10921.7|10903.1|10900.1|227
1653006900000|2022-05-20 00:35:00|10923.1|10919.1|10922.5|10919.7|10929.5|10926.7|10921|10918.2|85
1653007200000|2022-05-20 00:40:00|10923|10920.2|10922.9|10920.1|10926|10922.6|10916.9|10913.6|125
1653007500000|2022-05-20 00:45:00|10923.4|10920.6|10912.1|10908.1|10925.4|10922.6|10908|10905.2|127
1653007800000|2022-05-20 00:50:00|10910|10907.2|10889|10886.2|10911.1|10907.2|10887|10883.6|249
1653008100000|2022-05-20 00:55:00|10890.1|10886.1|10889.9|10887.1|10897.1|10894.2|10888|10884.6|143
1653008400000|2022-05-20 01:00:00|10890.4|10887.6|10857.4|10854.6|10892.5|10889.1|10856.9|10854.1|885
1653008700000|2022-05-20 01:05:00|10857.9|10855.1|10884.8|10882|10887.9|10885|10851.9|10849.1|596
1653009000000|2022-05-20 01:10:00|10885.3|10882.5|10880.8|10878|10892.8|10890|10866.9|10864.1|425
1653009300000|2022-05-20 01:15:00|10881.3|10878.5|10877.8|10875|10892.8|10890|10866.4|10863|354
1653009600000|2022-05-20 01:20:00|10876.8|10874|10910.7|10907.9|10916.2|10913.4|10876.8|10873.9|442
1653009900000|2022-05-20 01:25:00|10911.7|10908.9|10937.7|10934.9|10947.7|10944.9|10911.7|10908.9|577
1653010200000|2022-05-20 01:30:00|10938.7|10935.9|10957.1|10954.3|10957.1|10954.3|10927.6|10924.7|413
1653010500000|2022-05-20 01:35:00|10956.6|10953.8|10948.6|10944.6|10967.6|10964.8|10938.6|10935.6|471
1653010800000|2022-05-20 01:40:00|10948|10945.2|10930.5|10927.7|10956.6|10953.7|10929.5|10926.6|335
1653011100000|2022-05-20 01:45:00|10930.6|10926.6|10910.5|10907.7|10935.5|10932.7|10907.5|10904.7|335
1653011400000|2022-05-20 01:50:00|10911.6|10907.6|10923.4|10920.6|10930.9|10928.1|10906.5|10903.7|443
1653011700000|2022-05-20 01:55:00|10923.9|10921.1|10926.4|10923.6|10933.4|10930.6|10915.4|10911.1|196
1653012000000|2022-05-20 02:00:00|10925.4|10922.6|10885.4|10882.6|10928.5|10925.6|10883.4|10880|353
1653012300000|2022-05-20 02:05:00|10884.4|10881.6|10867.5|10864.7|10895.5|10892.1|10859.5|10856.7|621
1653012600000|2022-05-20 02:10:00|10867|10864.2|10827.6|10824.8|10868.9|10866.1|10823.6|10820.8|777
1653012900000|2022-05-20 02:15:00|10826.6|10823.8|10834|10831.2|10840|10837.2|10816.6|10812.7|464
1653013200000|2022-05-20 02:20:00|10833|10830.2|10840.5|10837.7|10842.6|10839.7|10828.5|10824.7|287
1653013500000|2022-05-20 02:25:00|10840|10837.2|10840.4|10837.6|10853.5|10850.6|10836.5|10833.7|374
1653013800000|2022-05-20 02:30:00|10840.9|10838.1|10807.5|10804.7|10848.5|10845.6|10807.5|10804.6|660
1653014100000|2022-05-20 02:35:00|10806.5|10803.7|10826.4|10823.6|10830.5|10827.6|10803|10800.2|411
1653014400000|2022-05-20 02:40:00|10828.3|10825.5|10856.3|10853.5|10856.8|10854|10821.4|10818.5|364
1653014700000|2022-05-20 02:45:00|10854.8|10852|10869.3|10866.5|10873.4|10870.5|10854.3|10850.9|359
1653015000000|2022-05-20 02:50:00|10869.8|10867|10857.2|10854.4|10877.4|10874.5|10850.8|10848|316
1653015300000|2022-05-20 02:55:00|10858.3|10855.5|10842.2|10839.4|10864.4|10861.4|10833.2|10829.3|306
1653015600000|2022-05-20 03:00:00|10843.3|10839.3|10832.2|10829.4|10856.3|10852.9|10831.7|10828.3|276
1653015900000|2022-05-20 03:05:00|10833.3|10829.3|10843.1|10840.3|10850.7|10845.4|10826.2|10823.4|230
1653016200000|2022-05-20 03:10:00|10844.1|10841.3|10837.1|10834.3|10844.6|10841.8|10827.1|10824.2|167
1653016500000|2022-05-20 03:15:00|10836.1|10833.3|10847|10844.2|10854.5|10851.7|10832.1|10829.3|244
1653016800000|2022-05-20 03:20:00|10847.1|10843.1|10846.1|10842.1|10853.5|10850.7|10842|10837.6|143
1653017100000|2022-05-20 03:25:00|10846|10843.2|10855|10852.2|10869|10866.2|10846|10843.2|175
1653017400000|2022-05-20 03:30:00|10854.9|10852.1|10849|10845|10862|10858.1|10845.9|10842.1|77
1653017700000|2022-05-20 03:35:00|10848|10845.2|10864.9|10862.1|10866|10862.1|10844.5|10841.1|161
1653018000000|2022-05-20 03:40:00|10865.3|10862.5|10858.8|10856|10867|10863.1|10856.3|10853.5|59
1653018300000|2022-05-20 03:45:00|10858.9|10854.9|10864.3|10861.5|10870.3|10867.5|10856.3|10853.5|254
1653018600000|2022-05-20 03:50:00|10863.8|10861|10855.7|10852.9|10866.8|10863.9|10850.3|10847.5|83
1653018900000|2022-05-20 03:55:00|10855.8|10853|10839.8|10837|10859.2|10856.4|10836.8|10834|242
1653019200000|2022-05-20 04:00:00|10840.3|10837.5|10857.8|10855|10859.9|10856|10839.8|10835.9|133
1653019500000|2022-05-20 04:05:00|10857.3|10854.5|10873.8|10869.8|10877.7|10873.9|10855.8|10852.4|190
1653019800000|2022-05-20 04:10:00|10873.6|10870.8|10867.7|10863.7|10875.2|10872.4|10866.2|10863.4|73
1653020100000|2022-05-20 04:15:00|10867.6|10864.8|10867.6|10864.8|10871.1|10868.3|10866.7|10862.7|24
1653020400000|2022-05-20 04:20:00|10868.1|10865.3|10875.7|10871.7|10878.1|10875.3|10868.1|10865.3|67
1653020700000|2022-05-20 04:25:00|10875.6|10872.8|10888.5|10885.7|10889|10886.2|10875.6|10872.8|200
1653021000000|2022-05-20 04:30:00|10888.6|10885.8|10889.5|10886.7|10893.6|10889.7|10882.5|10879.7|145
1653021300000|2022-05-20 04:35:00|10890.5|10887.7|10888.5|10885.7|10891.5|10888.7|10882.5|10879.6|104
1653021600000|2022-05-20 04:40:00|10888|10885.2|10883.9|10881.1|10891.9|10889.1|10879.9|10877.1|128
1653021900000|2022-05-20 04:45:00|10884.4|10881.6|10886.5|10882.5|10892.4|10889.6|10881.9|10879.1|69
1653022200000|2022-05-20 04:50:00|10886.4|10883.6|10884.5|10880.5|10890.4|10886.4|10884.4|10880|38
1653022500000|2022-05-20 04:55:00|10883.4|10880.6|10888.4|10884.4|10890.4|10886.5|10878.8|10876|70
1653022800000|2022-05-20 05:00:00|10888.3|10885.5|10868.3|10865.5|10893.8|10891|10865.8|10863|178
1653023100000|2022-05-20 05:05:00|10867.8|10865|10863.3|10860.5|10875.4|10872.5|10856.8|10854|194
1653023400000|2022-05-20 05:10:00|10862.8|10860|10881.3|10878.5|10882.4|10879.5|10859.8|10855.9|169
1653023700000|2022-05-20 05:15:00|10880.3|10877.5|10891.2|10888.4|10891.3|10888.4|10870.2|10867.4|168
1653024000000|2022-05-20 05:20:00|10890.3|10887.5|10907.1|10904.3|10917.6|10912.4|10889.7|10886.9|399
1653024300000|2022-05-20 05:25:00|10906.2|10903.4|10902.1|10899.3|10908.6|10905.8|10899.6|10896.8|143
1653024600000|2022-05-20 05:30:00|10904|10901.2|10902.1|10899.3|10927.2|10924.3|10898.6|10895.8|575
1653024900000|2022-05-20 05:35:00|10903.2|10899.2|10920|10917.2|10922.1|10919.2|10903.2|10898.7|220
1653025200000|2022-05-20 05:40:00|10920.5|10917.7|10933.9|10931.1|10937|10934.1|10910.5|10907.1|315
1653025500000|2022-05-20 05:45:00|10932.9|10930.1|10921.4|10918.6|10942.4|10939.6|10916.9|10914|245
1653025800000|2022-05-20 05:50:00|10921.9|10919.1|10920|10916|10922.9|10920.1|10900.9|10897|203
1653026100000|2022-05-20 05:55:00|10918.9|10916.1|10895.9|10893.1|10919.5|10916.1|10893.5|10889.5|133
1653026400000|2022-05-20 06:00:00|10897|10893|10899|10895|10906.3|10903.5|10881.9|10878|311
1653026700000|2022-05-20 06:05:00|10898|10894|10917.9|10913.9|10920.9|10918|10896.8|10893.4|251
1653027000000|2022-05-20 06:10:00|10916.8|10914|10926.7|10923.9|10938.2|10935.4|10912.8|10909.8|323
1653027300000|2022-05-20 06:15:00|10925.9|10921.9|10903.7|10900.9|10931.8|10927.9|10899.8|10895.9|278
1653027600000|2022-05-20 06:20:00|10902.7|10899.9|10901.8|10899|10909.8|10905.9|10892.2|10888.8|127
1653027900000|2022-05-20 06:25:00|10901.7|10898.9|10879.7|10876.9|10902.8|10898.9|10875.2|10871.8|254
1653028200000|2022-05-20 06:30:00|10880.7|10876.7|10893.1|10890.3|10896.7|10892.8|10865.3|10862.5|383
1653028500000|2022-05-20 06:35:00|10894.6|10891.8|10891.7|10887.7|10894.7|10891.8|10878.6|10875.8|242
1653028800000|2022-05-20 06:40:00|10891.1|10888.3|10883.7|10879.7|10893.7|10890.8|10879.2|10876.4|153
1653029100000|2022-05-20 06:45:00|10883.6|10880.8|10895.5|10892.7|10899.6|10896.7|10876.1|10872.7|207
1653029400000|2022-05-20 06:50:00|10896|10893.2|10906.5|10902.5|10911.4|10908.6|10892.5|10889.6|212
1653029700000|2022-05-20 06:55:00|10906.4|10903.6|10902.5|10899.7|10915.5|10912.6|10895.9|10893.1|261
1653030000000|2022-05-20 07:00:00|10902.4|10899.6|10921.9|10919.1|10925.4|10922.6|10898.4|10895.6|346
1653030300000|2022-05-20 07:05:00|10922.3|10919.5|10930.2|10927.4|10950.7|10947.9|10921.9|10919.1|759
1653030600000|2022-05-20 07:10:00|10930.7|10927.9|10917.2|10914.4|10936.3|10932.4|10911.8|10909|402
1653030900000|2022-05-20 07:15:00|10916.7|10913.9|10903.3|10900.5|10926.4|10923.4|10898.3|10895.4|375
1653031200000|2022-05-20 07:20:00|10904.3|10901.5|10892.3|10889.5|10907.4|10904.5|10886.3|10883.4|360
1653031500000|2022-05-20 07:25:00|10892.8|10890|10881.3|10878.5|10896.8|10894|10878.3|10875.5|320
1653031800000|2022-05-20 07:30:00|10882.4|10878.4|10908.2|10905.4|10913.3|10910.4|10877.8|10875|417
1653032100000|2022-05-20 07:35:00|10908.1|10905.3|10888.2|10885.4|10911.2|10908.3|10886.3|10883.3|356
1653032400000|2022-05-20 07:40:00|10888.7|10885.9|10921.1|10918.3|10922.2|10919.3|10888.7|10885.9|490
1653032700000|2022-05-20 07:45:00|10922.1|10919.3|10943|10940.2|10948|10945.2|10922.1|10919.3|514
1653033000000|2022-05-20 07:50:00|10942.6|10939.8|10944|10941.2|10958|10955.2|10940|10937.2|521
1653033300000|2022-05-20 07:55:00|10943.5|10940.7|10946.9|10944.1|10950|10947.1|10925|10922.1|541
1653033600000|2022-05-20 08:00:00|10947.8|10945|10954.8|10952|10956.8|10954|10928.9|10926.1|600
1653033900000|2022-05-20 08:05:00|10954.9|10950.9|10923.9|10919.9|10963.9|10961|10914.5|10911.7|689
1653034200000|2022-05-20 08:10:00|10922.8|10920|10916.8|10914|10935.3|10932.5|10902.5|10899.7|644
1653034500000|2022-05-20 08:15:00|10917.8|10915|10917.8|10915|10922.9|10919|10896.8|10893.9|501
1653034800000|2022-05-20 08:20:00|10918.8|10916|10923.7|10920.9|10927.8|10924.9|10899.8|10897|684
1653035100000|2022-05-20 08:25:00|10924.8|10920.8|10921.8|10919|10930.8|10928|10908.8|10905.9|916
1653035400000|2022-05-20 08:30:00|10921.7|10918.9|10930.6|10927.8|10932.1|10929.3|10898.8|10896|770
1653035700000|2022-05-20 08:35:00|10932.6|10929.8|10962.5|10959.7|10968.5|10965.7|10930.6|10927.7|897
1653036000000|2022-05-20 08:40:00|10963.5|10960.7|10963.4|10960.6|10990.9|10986.6|10953.6|10949.2|935
1653036300000|2022-05-20 08:45:00|10963|10960.2|10941|10938.2|10967.5|10964.7|10938|10935.2|448
1653036600000|2022-05-20 08:50:00|10940.5|10937.7|10947.4|10944.6|10954.5|10951.7|10940.5|10937.6|466
1653036900000|2022-05-20 08:55:00|10946.5|10943.7|10954.4|10951.6|10970.6|10967.6|10944.5|10941.7|588
1653037200000|2022-05-20 09:00:00|10961.1|10958.3|10965.9|10963.1|10967.3|10964.5|10939.9|10937.1|393
1653037500000|2022-05-20 09:05:00|10967.3|10964.5|10950.9|10948.1|10969.4|10966.6|10941.4|10938.6|393
1653037800000|2022-05-20 09:10:00|10950.4|10947.6|10944|10940|10955.4|10951.5|10934.4|10931.5|363
1653038100000|2022-05-20 09:15:00|10944.4|10940.4|10951.3|10948.5|10954.8|10952|10941.4|10938.4|283
1653038400000|2022-05-20 09:20:00|10952.2|10949.4|10966.2|10963.4|10969.3|10965.4|10940.8|10938|388
1653038700000|2022-05-20 09:25:00|10967.2|10964.4|10958.1|10955.3|10968.3|10965.4|10955.2|10952.3|324
1653039000000|2022-05-20 09:30:00|10958.2|10955.4|10931.3|10928.5|10958.2|10955.4|10926.4|10923.4|595
1653039300000|2022-05-20 09:35:00|10930.8|10928|10942.2|10939.4|10945.2|10942.4|10923.8|10921|449
1653039600000|2022-05-20 09:40:00|10941.7|10938.9|10924.7|10921.9|10951.3|10948.4|10920.2|10917.4|370
1653039900000|2022-05-20 09:45:00|10923.8|10921|10935.2|10932.4|10935.6|10932.8|10919.2|10916.4|344
1653040200000|2022-05-20 09:50:00|10935.6|10932.8|10930.1|10927.3|10935.7|10932.9|10923.7|10920.9|359
1653040500000|2022-05-20 09:55:00|10931.2|10927.2|10938|10935.2|10940.6|10937.8|10927.2|10924.4|584
1653040800000|2022-05-20 10:00:00|10937.5|10934.7|10945|10942.2|10952|10949.2|10934.1|10931.3|599
1653041100000|2022-05-20 10:05:00|10946.5|10943.7|10984.8|10982|10992.8|10989.4|10946.5|10943.1|894
1653041400000|2022-05-20 10:10:00|10985.9|10981.9|10970.8|10968|10987.9|10984.9|10967.3|10964.5|598
1653041700000|2022-05-20 10:15:00|10969.8|10967|10967.3|10964.5|10974.8|10972|10960.8|10958|418
1653042000000|2022-05-20 10:20:00|10966.3|10963.5|10966.7|10963.9|10972.8|10970|10957.3|10954.5|330
1653042300000|2022-05-20 10:25:00|10965.8|10963|10973.2|10970.4|10973.2|10970.4|10957.8|10955|452
1653042600000|2022-05-20 10:30:00|10974.1|10971.3|10979.6|10976.8|10983.1|10980.3|10967.1|10964.3|409
1653042900000|2022-05-20 10:35:00|10980.1|10977.3|10992.5|10989.7|11004.5|11001.7|10977.6|10974.8|778
1653043200000|2022-05-20 10:40:00|10993.9|10991.1|10984.5|10981.7|11008.6|11004.7|10973.6|10970.8|760
1653043500000|2022-05-20 10:45:00|10984|10981.2|10984.5|10981.7|10986.5|10983.7|10975.5|10972.6|357
1653043800000|2022-05-20 10:50:00|10984|10981.2|10989.5|10986.7|10994.4|10991.6|10983.5|10980.7|311
1653044100000|2022-05-20 10:55:00|10990.5|10987.7|10994.3|10991.5|10998.4|10995.5|10987.5|10984.6|405
1653044400000|2022-05-20 11:00:00|10995.3|10992.5|10991.4|10987.4|10996.4|10993.5|10978.4|10975.6|531
1653044700000|2022-05-20 11:05:00|10990.3|10987.5|10994.3|10991.5|10995.3|10992.5|10983.9|10981.1|237
1653045000000|2022-05-20 11:10:00|10993.3|10990.5|11011.1|11008.3|11012.6|11009.8|10984.8|10981.4|873
1653045300000|2022-05-20 11:15:00|11011.6|11008.8|11010.1|11007.3|11019.1|11016.3|11006.1|11003.2|644
1653045600000|2022-05-20 11:20:00|11010.6|11007.8|10988.1|10985.3|11019|11016.2|10977.7|10974.9|734
1653045900000|2022-05-20 11:25:00|10988|10985.2|10985.5|10982.7|10989.6|10986.8|10978.6|10975.8|409
1653046200000|2022-05-20 11:30:00|10986|10983.2|10994.9|10992.1|11001.4|10998.6|10981|10978.1|592
1653046500000|2022-05-20 11:35:00|10994|10991.2|11001.9|10999.1|11012|11009.1|10991.9|10989.1|541
1653046800000|2022-05-20 11:40:00|11002.4|10999.6|11009.9|11007.1|11016.9|11014.1|10997.5|10994.7|413
1653047100000|2022-05-20 11:45:00|11011|11007|11000.9|10998.1|11017.3|11014.5|10995.9|10993.1|388
1653047400000|2022-05-20 11:50:00|11000.4|10997.6|11011.8|11009|11022.8|11020|10997.9|10995|591
1653047700000|2022-05-20 11:55:00|11010.9|11008.1|11010.8|11008|11021.7|11018.9|11005.3|11002.5|436
1653048000000|2022-05-20 12:00:00|11012.2|11009.4|11023.8|11021|11033.1|11030.3|11004.8|11001.9|687
1653048300000|2022-05-20 12:05:00|11023.3|11020.5|10994.9|10992.1|11024.7|11021.9|10985.4|10982.6|731
1653048600000|2022-05-20 12:10:00|10996|10992|10980.9|10978.1|11008.8|11006|10977.5|10974.7|751
1653048900000|2022-05-20 12:15:00|10979.5|10976.7|10974|10971.2|10984.4|10981.6|10967.5|10964.7|825
1653049200000|2022-05-20 12:20:00|10975.9|10973.1|10963.5|10960.7|10984|10980.6|10961|10958.2|431
1653049500000|2022-05-20 12:25:00|10964|10961.2|10958.9|10956.1|10974.9|10972.1|10949|10946.1|677
1653049800000|2022-05-20 12:30:00|10959.4|10956.6|10966.8|10964|10971|10968.1|10949.9|10947.1|620
1653050100000|2022-05-20 12:35:00|10967.8|10965|10970.8|10968|10979.7|10976.9|10959.9|10957.1|654
1653050400000|2022-05-20 12:40:00|10971.8|10969|10981.7|10978.9|10984.2|10981.4|10960.3|10957.5|746
1653050700000|2022-05-20 12:45:00|10982.6|10979.8|10959.7|10956.9|10983.2|10980.4|10951.7|10948.9|658
1653051000000|2022-05-20 12:50:00|10958.2|10955.4|10964.6|10961.8|10981.1|10978.3|10955.7|10952.8|798
1653051300000|2022-05-20 12:55:00|10966.6|10963.8|10946.7|10943.9|10970.6|10967.8|10945.2|10942.4|884
1653051600000|2022-05-20 13:00:00|10944.8|10942|10969.4|10966.6|10972.9|10970.1|10914.3|10911.5|2950
1653051900000|2022-05-20 13:05:00|10969.5|10965.5|10914.5|10911.7|10992.9|10990.1|10892.1|10889.2|2885
1653052200000|2022-05-20 13:10:00|10912.6|10909.8|10922.4|10919.6|10944.9|10942.1|10900.6|10897.8|1512
1653052500000|2022-05-20 13:15:00|10923.3|10920.5|10948.2|10945.4|10961.6|10958.8|10923.3|10920.5|1534
1653052800000|2022-05-20 13:20:00|10947.7|10944.9|10973.5|10970.7|10978.5|10975.7|10946.7|10943.9|1402
1653053100000|2022-05-20 13:25:00|10973.1|10970.3|10990.9|10988.1|10996.5|10993.7|10957.6|10954.8|1465
1653053400000|2022-05-20 13:30:00|10990.4|10987.6|11000.2|10997.4|11015.1|11012.3|10984.8|10982|2811
1653053700000|2022-05-20 13:35:00|11000.7|10997.9|11059.6|11056.8|11065.2|11062.4|10998.3|10995.5|4404
1653054000000|2022-05-20 13:40:00|11059.7|11055.7|11048.7|11045.9|11082.1|11079.3|11047.7|11044.9|3224
1653054300000|2022-05-20 13:45:00|11050.1|11047.3|11017.9|11015.1|11051.7|11048.9|11010.5|11007.7|2226
1653054600000|2022-05-20 13:50:00|11017.4|11014.6|11002.9|11000.1|11025.2|11022.4|10988.4|10985.6|2027
1653054900000|2022-05-20 13:55:00|11004.9|11002.1|11024.7|11021.9|11036.7|11033.9|10999.4|10996.6|1679
1653055200000|2022-05-20 14:00:00|11025.2|11022.4|11014.6|11011.8|11044.5|11041.7|11011.7|11008.9|1656
1653055500000|2022-05-20 14:05:00|11016|11013.2|10981.2|10978.4|11027|11024.2|10968.2|10965.4|1979
1653055800000|2022-05-20 14:10:00|10981.7|10978.9|10999.1|10996.3|11002.1|10999.3|10963.3|10960.5|1909
1653056100000|2022-05-20 14:15:00|11001.5|10998.7|10972.1|10969.3|11009|11006.2|10968.6|10965.3|1437
1653056400000|2022-05-20 14:20:00|10972.6|10969.8|10963.2|10960.4|10973.6|10970.8|10941.7|10938.9|1896
1653056700000|2022-05-20 14:25:00|10963.7|10960.9|10992.9|10990.1|11007.9|11005.1|10963.7|10960.9|1700
1653057000000|2022-05-20 14:30:00|10992.5|10989.7|11032.4|11029.6|11034.9|11032.1|10989.4|10986.6|2056
1653057300000|2022-05-20 14:35:00|11031.9|11029.1|11022.9|11020.1|11033.4|11030.6|10998.9|10996.1|1259
1653057600000|2022-05-20 14:40:00|11025.3|11022.5|11015.4|11012.6|11028.9|11026.1|10999.9|10997.1|1338
1653057900000|2022-05-20 14:45:00|11014.9|11012.1|11016.8|11014|11030.8|11028|11004.8|11002|1640
1653058200000|2022-05-20 14:50:00|11017.7|11014.9|10981.8|10979|11022.8|11020|10972.8|10970|1978
1653058500000|2022-05-20 14:55:00|10980.3|10977.5|10983.9|10981.1|11007.4|11004.6|10974.9|10972.1|1595
1653058800000|2022-05-20 15:00:00|10983|10980.2|10966.1|10963.3|10993.9|10991.1|10956.6|10953.8|2142
1653059100000|2022-05-20 15:05:00|10965.6|10962.8|10992|10989.2|10996.6|10993.7|10955.1|10952.3|1644
1653059400000|2022-05-20 15:10:00|10993.6|10989.6|10996.4|10993.6|10999.5|10996.7|10970|10967.2|1211
1653059700000|2022-05-20 15:15:00|10996.9|10994.1|10992.4|10989.6|10999.8|10997|10975.4|10972.6|1246
1653060000000|2022-05-20 15:20:00|10992.9|10990.1|10987.8|10985|11000.8|10998|10975.4|10972.6|1348
1653060300000|2022-05-20 15:25:00|10986.8|10984|10985.8|10983|11012.3|11009.5|10974.8|10972|1840
1653060600000|2022-05-20 15:30:00|10985.7|10982.9|10993.1|10990.3|11006.2|11003.4|10978.8|10976|1664
1653060900000|2022-05-20 15:35:00|10992.1|10989.3|10983.6|10980.8|10995.6|10992.8|10967.2|10964.4|1067
1653061200000|2022-05-20 15:40:00|10984.6|10981.8|10987.1|10984.3|11011.5|11008.7|10983.1|10980.3|1056
1653061500000|2022-05-20 15:45:00|10985.6|10982.8|11018.3|11015.5|11030.8|11028|10984.6|10981.8|1987
1653061800000|2022-05-20 15:50:00|11018.8|11016|11013.9|11011.1|11052.3|11049.5|11008.5|11005.7|1893
1653062100000|2022-05-20 15:55:00|11014.4|11011.6|11002.9|11000.1|11025.3|11022.5|11000.4|10997.6|1040
1653062400000|2022-05-20 16:00:00|11002.5|10999.7|10931.5|10928.7|11005.9|11003.1|10927.5|10924.7|2805
1653062700000|2022-05-20 16:05:00|10931|10928.2|10941|10938.2|10960.5|10957.7|10931|10928.2|1650
1653063000000|2022-05-20 16:10:00|10940.5|10937.7|10953.8|10951|10961.2|10958.4|10932.5|10929.7|1419
1653063300000|2022-05-20 16:15:00|10952.8|10950|10929.4|10926.6|10956.3|10953.5|10929.4|10926.6|1225
1653063600000|2022-05-20 16:20:00|10927.4|10924.6|10924.4|10921.6|10947|10944|10916|10913|1664
1653063900000|2022-05-20 16:25:00|10924|10921.2|10923.3|10920.5|10928.3|10925.5|10904.4|10901.6|1451
1653064200000|2022-05-20 16:30:00|10923.7|10920.9|10937.1|10934.3|10943.2|10940.4|10915.8|10913|1262
1653064500000|2022-05-20 16:35:00|10936.7|10933.9|10929.6|10926.8|10939.7|10936.9|10910.6|10907.8|1414
1653064800000|2022-05-20 16:40:00|10930.5|10927.7|10905.6|10902.8|10935|10932.2|10902.7|10898.8|1487
1653065100000|2022-05-20 16:45:00|10906.6|10903.8|10921.7|10918.9|10927.5|10924.7|10903.6|10900.8|1442
1653065400000|2022-05-20 16:50:00|10922.2|10919.4|10942.5|10939.7|10949|10946.2|10918.7|10915.9|1196
1653065700000|2022-05-20 16:55:00|10943|10940.2|10960.5|10957.7|10965.5|10962.7|10939.5|10936.7|1452
1653066000000|2022-05-20 17:00:00|10961.4|10958.6|10895.6|10892.8|10961.9|10959.1|10860.1|10856.7|3536
1653066300000|2022-05-20 17:05:00|10894.6|10891.8|10916.4|10913.6|10938.4|10935.6|10893.1|10890.3|1588
1653066600000|2022-05-20 17:10:00|10917.4|10914.6|10912.4|10909.6|10924.3|10921.5|10896.5|10893.7|1515
1653066900000|2022-05-20 17:15:00|10911.9|10909.1|10923.4|10920.6|10928.4|10925.6|10894|10891.2|984
1653067200000|2022-05-20 17:20:00|10923.9|10921.1|10934.4|10931.6|10950.4|10947.6|10921.9|10919.1|1564
1653067500000|2022-05-20 17:25:00|10933.4|10930.6|10946.3|10943.5|10954.4|10951.5|10912|10909.2|1540
1653067800000|2022-05-20 17:30:00|10945.9|10943.1|10992.1|10989.3|10996.6|10993.8|10941.4|10938.6|2569
1653068100000|2022-05-20 17:35:00|10993.1|10990.3|11018.9|11016.1|11020.8|11018|10986.7|10983.9|1575
1653068400000|2022-05-20 17:40:00|11019.4|11016.6|11055.8|11053|11062.7|11059.9|11012.1|11009.3|2329
1653068700000|2022-05-20 17:45:00|11055.7|11052.9|11045.8|11043|11072.7|11069.9|11041.3|11038.5|1886
1653069000000|2022-05-20 17:50:00|11045.3|11042.5|11062.7|11059.9|11070.2|11067.4|11040.4|11037.6|1198
1653069300000|2022-05-20 17:55:00|11062.2|11059.4|11078.2|11075.4|11078.2|11075.4|11056.8|11054|1983
1653069600000|2022-05-20 18:00:00|11075.7|11071.7|11064|11061.2|11085.2|11082.4|11048.6|11045.8|2511
1653069900000|2022-05-20 18:05:00|11062.2|11059.4|11050.5|11047.7|11064.6|11061.8|11031.5|11028.7|2069
1653070200000|2022-05-20 18:10:00|11047.7|11044.9|11041.6|11038.8|11067.9|11065.1|11035.7|11032.9|2487
1653070500000|2022-05-20 18:15:00|11038.8|11036|11031.7|11028.9|11051.6|11048.8|11016.2|11013.4|2656
1653070800000|2022-05-20 18:20:00|11031.6|11028.8|11023.6|11020.8|11034.6|11031.8|10999.8|10997|3608
1653071100000|2022-05-20 18:25:00|11022.1|11019.3|11007.4|11004.6|11037.6|11034.8|10996.5|10993.7|4801
1653071400000|2022-05-20 18:30:00|11008.8|11006|10987.8|10985|11016.9|11014.1|10984.8|10982|1415
1653071700000|2022-05-20 18:35:00|10986.8|10984|10980.9|10978.1|11000.3|10997.5|10968.1|10965.3|1288
1653072000000|2022-05-20 18:40:00|10981.9|10979.1|10999.8|10997|11002.8|11000|10974.9|10972.1|650
1653072300000|2022-05-20 18:45:00|10999.7|10996.9|11015.2|11012.4|11016.2|11013.4|10991.3|10988.5|534
1653072600000|2022-05-20 18:50:00|11015.7|11012.9|11028.7|11025.9|11035.7|11032.9|11007.7|11004.8|716
1653072900000|2022-05-20 18:55:00|11029.8|11025.8|11028.6|11025.8|11033.2|11030.4|11019.7|11016.8|298
1653073200000|2022-05-20 19:00:00|11027.6|11024.8|11019.1|11016.3|11034.6|11031.8|11011.7|11008.7|448
1653073500000|2022-05-20 19:05:00|11021|11018.2|11009.5|11006.7|11024|11021.2|11006.6|11003.7|320
1653073800000|2022-05-20 19:10:00|11010.4|11007.6|11013.5|11010.7|11014|11011.2|11005|11002.2|283
1653074100000|2022-05-20 19:15:00|11013.9|11011.1|11017.9|11015.1|11026.9|11024.1|10995.5|10992.7|443
1653074400000|2022-05-20 19:20:00|11017.4|11014.6|11009.3|11006.5|11024.4|11021.6|11008.4|11005.6|189
1653074700000|2022-05-20 19:25:00|11009.8|11007|11021.4|11018.6|11028.8|11026|11001.5|10998.7|272
1653075000000|2022-05-20 19:30:00|11020.5|11017.7|11028.3|11025.5|11033.3|11029.9|11012.9|11010.1|200
1653075300000|2022-05-20 19:35:00|11029.4|11025.4|11035.8|11033|11038.3|11035.5|11025.3|11022.4|337
1653075600000|2022-05-20 19:40:00|11034.3|11031.5|11028.8|11026|11044.6|11041.8|11025.3|11022.5|369
1653075900000|2022-05-20 19:45:00|11028.3|11025.5|11044.2|11041.4|11046.3|11043.4|11025.3|11022.5|267
1653076200000|2022-05-20 19:50:00|11044.7|11041.9|11042.2|11039.4|11050.6|11047.8|11036.2|11033.4|260
1653076500000|2022-05-20 19:55:00|11041.7|11038.9|11049.1|11046.3|11050.8|11046.8|11033.1|11030.3|413
1653076800000|2022-05-20 20:00:00|11049.6|11046.8|11068.5|11065.7|11068.5|11065.7|11049.6|11046.8|609
1653077100000|2022-05-20 20:05:00|11068.6|11065.8|11064.1|11061.3|11068.6|11065.8|11061.6|11058.8|491
1653077400000|2022-05-20 20:10:00|11061.7|11058.9|11054|11051.2|11062.2|11059.3|11047.6|11044.8|348
1653077700000|2022-05-20 20:15:00|11053.5|11050.7|11049|11046.2|11056.1|11053.2|11045.1|11041.1|219
1653078000000|2022-05-20 20:20:00|11050.1|11046.1|11046.1|11042.1|11052.1|11048.6|11039.5|11036.7|180
1653078300000|2022-05-20 20:25:00|11045|11042.2|11052.2|11048.2|11055|11052.2|11042|11039.1|198
1653078600000|2022-05-20 20:30:00|11052.1|11048.1|11041|11038.2|11052.1|11048.1|11037|11031.8|218
1653078900000|2022-05-20 20:35:00|11042.1|11038.1|11040.9|11038.1|11047.1|11044.2|11038|11035.1|54
1653079200000|2022-05-20 20:40:00|11040|11037.2|11034.1|11030.1|11040.1|11037.2|11027.5|11023.6|322
1653079500000|2022-05-20 20:45:00|11034|11031.2|11012.1|11008.1|11036.6|11031.7|11008.1|11005.1|299
1653079800000|2022-05-20 20:50:00|11013.1|11009.1|11009|11005|11034.2|11031.4|11009|11003.5|275
1653080100000|2022-05-20 20:55:00|11011.8|11007.8|11011.8|11009|11017|11012.2|11007|11002|207
1653256800000|2022-05-22 22:00:00|11004.6|10994.6|10995.4|10985.4|11014.9|11007.2|10963|10953.3|343
1653257100000|2022-05-22 22:05:00|10996.2|10986.2|10967.2|10963.2|10997.7|10990.5|10962.1|10956.2|175
1653257400000|2022-05-22 22:10:00|10967.3|10963.3|10971|10968.2|10978.7|10973.3|10964.1|10957.2|141
1653257700000|2022-05-22 22:15:00|10971.2|10967.2|10950.6|10940.6|10972.6|10967.2|10933.1|10927|288
1653258000000|2022-05-22 22:20:00|10950.9|10940.9|10944.2|10941.4|10957.1|10951.2|10925.2|10920.7|144
1653258300000|2022-05-22 22:25:00|10944.1|10941.3|10939.2|10935.2|10949.8|10944.4|10932.2|10928.3|110
1653258600000|2022-05-22 22:30:00|10938.2|10935.4|10935.1|10932.3|10943.8|10938.4|10927.8|10922.6|112
1653258900000|2022-05-22 22:35:00|10936.2|10933.4|10911.3|10908.5|10936.2|10933.4|10910.9|10907.9|219
1653259200000|2022-05-22 22:40:00|10912.3|10909.5|10927.1|10923.1|10932.1|10929.2|10912.3|10908.7|160
1653259500000|2022-05-22 22:45:00|10925.7|10922.9|10932.6|10922.6|10934.7|10928.3|10921.8|10916.7|76
1653259800000|2022-05-22 22:50:00|10932.5|10922.5|10940.1|10936.1|10948|10943.1|10927.6|10922.5|87
1653260100000|2022-05-22 22:55:00|10940.2|10936.2|10932|10929.2|10944.6|10938.6|10931|10924.5|74
1653260400000|2022-05-22 23:00:00|10932.2|10928.2|10945|10942.2|10948.6|10942.7|10929.6|10925.6|136
1653260700000|2022-05-22 23:05:00|10944.1|10940.1|10945.9|10943.1|10953.5|10948.1|10944|10938.5|113
1653261000000|2022-05-22 23:10:00|10946|10943.2|10953|10949|10957.5|10953|10944.9|10937.5|33
1653261300000|2022-05-22 23:15:00|10952.9|10948.9|10967.9|10963.9|10968.4|10964.9|10950.5|10947|119
1653261600000|2022-05-22 23:20:00|10967.8|10963.8|10974.6|10971.8|10976.7|10972.2|10962.8|10959.8|100
1653261900000|2022-05-22 23:25:00|10974.8|10970.8|10987.5|10984.7|10989.1|10985.1|10973.2|10970.4|163
1653262200000|2022-05-22 23:30:00|10987.1|10984.3|10986.6|10982.6|10996|10989.7|10979.1|10973.9|152
1653262500000|2022-05-22 23:35:00|10987.6|10983.6|10993.7|10989.7|10998|10994.6|10983.2|10979.5|112
1653262800000|2022-05-22 23:40:00|10993.5|10989.5|10987.4|10984.6|11003.9|10997.5|10986.9|10982.1|77
1653263100000|2022-05-22 23:45:00|10988.5|10984.5|10989.3|10986.5|10993.9|10987.6|10975.1|10972.3|129
1653263400000|2022-05-22 23:50:00|10990.4|10986.4|10991.5|10987.5|10997.9|10991.5|10988.5|10983.1|134
1653263700000|2022-05-22 23:55:00|10992.5|10988.5|10989.4|10986.6|11005|10998.6|10988.4|10983.9|69
1653264000000|2022-05-23 00:00:00|10988.7|10984.7|10972.3|10968.3|10991.1|10985.4|10968.5|10965.1|344
1653264300000|2022-05-23 00:05:00|10970.3|10967.5|10976.1|10973.3|10982.2|10979.3|10967.1|10964.2|138
1653264600000|2022-05-23 00:10:00|10977.3|10974.5|10994|10991.2|10997|10994.2|10977.3|10974.5|192
1653264900000|2022-05-23 00:15:00|10994.1|10990.1|11005.1|11001.1|11008.5|11003.1|10986|10983.1|180
1653265200000|2022-05-23 00:20:00|11004.1|11001.3|11009.9|11007.1|11012.5|11009.7|11004|11001.2|192
1653265500000|2022-05-23 00:25:00|11011.4|11008.6|11013.8|11011|11024.5|11021|11009.9|11007|283
1653265800000|2022-05-23 00:30:00|11014.2|11011.4|11014.8|11012|11018.2|11015.4|11007.7|11004.8|136
1653266100000|2022-05-23 00:35:00|11014.7|11011.9|11006.7|11003.9|11017.2|11014.4|11003.7|11000.9|127
1653266400000|2022-05-23 00:40:00|11006.3|11003.5|11008.7|11005.9|11014.1|11011.3|11000.8|10996.3|97
1653266700000|2022-05-23 00:45:00|11009.5|11006.7|11013.6|11010.8|11019.7|11016.8|11009.5|11006.7|98
1653267000000|2022-05-23 00:50:00|11013.8|11009.8|11012.8|11008.8|11015.8|11012.8|11007.6|11004.7|61
1653267300000|2022-05-23 00:55:00|11012.7|11008.7|11012|11009.2|11014.7|11011.8|11002.1|10999.3|119
1653267600000|2022-05-23 01:00:00|11011.5|11008.7|11047.3|11044.5|11050.7|11047.9|11001.2|10998.4|1047
1653267900000|2022-05-23 01:05:00|11047.2|11044.4|11065.9|11063.1|11068.8|11066|11035.2|11032.4|987
1653268200000|2022-05-23 01:10:00|11065.8|11063|11066.9|11064.1|11076.5|11073.7|11063.9|11057.6|778
1653268500000|2022-05-23 01:15:00|11067.3|11064.5|11055.2|11052.4|11073.4|11070.6|11050.2|11047.4|711
1653268800000|2022-05-23 01:20:00|11056.2|11052.2|11060.2|11056.2|11066.1|11063.3|11046.2|11043.4|259
1653269100000|2022-05-23 01:25:00|11060.1|11057.3|11059.1|11056.3|11065.1|11062.2|11049.3|11046.5|261
1653269400000|2022-05-23 01:30:00|11060.1|11056.1|11054.1|11051.3|11066.2|11063.3|11051.4|11048.6|269
1653269700000|2022-05-23 01:35:00|11053.3|11050.5|11063|11060.2|11066.3|11063.5|11052.7|11049.9|233
1653270000000|2022-05-23 01:40:00|11062.6|11059.8|11056.4|11053.6|11063.5|11060.7|11051.2|11048.4|258
1653270300000|2022-05-23 01:45:00|11056.9|11054.1|11061.5|11058.7|11063.4|11060.6|11051.8|11049|281
1653270600000|2022-05-23 01:50:00|11061.4|11058.6|11052.8|11050|11062.9|11060.1|11050.4|11047.6|281
1653270900000|2022-05-23 01:55:00|11052|11049.2|11036.2|11033.4|11053.1|11050.3|11033.3|11030.5|591
1653271200000|2022-05-23 02:00:00|11037.3|11033.3|11035.3|11032.5|11047.3|11044.5|11031.3|11028.4|399
1653271500000|2022-05-23 02:05:00|11034.8|11032|11031.4|11028.6|11036.4|11033.5|11020|11017.2|432
1653271800000|2022-05-23 02:10:00|11031.3|11028.5|11042.2|11038.2|11049.5|11046.7|11028.9|11026.1|475
1653272100000|2022-05-23 02:15:00|11042.1|11039.3|11030.2|11027.4|11042.1|11039.3|11021.9|11019.1|261
1653272400000|2022-05-23 02:20:00|11031|11028.2|11029.1|11025.1|11031.2|11028.4|11021.1|11018.3|134
1653272700000|2022-05-23 02:25:00|11029|11026.2|11030|11027.2|11030.2|11027.3|11021.7|11018.9|83
1653273000000|2022-05-23 02:30:00|11032.7|11029.9|11033.1|11030.3|11040.4|11037.6|11024.9|11022.1|273
1653273300000|2022-05-23 02:35:00|11034|11031.2|11025.5|11022.7|11036.2|11033.3|11024.4|11021.6|172
1653273600000|2022-05-23 02:40:00|11025.9|11023.1|11014.5|11011.7|11026.9|11024.1|11013.8|11011|325
1653273900000|2022-05-23 02:45:00|11014.1|11011.3|11018.2|11015.4|11025.2|11022.2|11012.7|11009.9|203
1653274200000|2022-05-23 02:50:00|11017.3|11014.5|11027|11024.2|11028.3|11025.5|11010.1|11007.3|239
1653274500000|2022-05-23 02:55:00|11026.5|11023.7|11031|11028.2|11032|11028.6|11016.5|11013.7|253
1653274800000|2022-05-23 03:00:00|11030.6|11027.8|11046.8|11044|11046.8|11044|11025|11022.2|380
1653275100000|2022-05-23 03:05:00|11046.3|11043.5|11045.7|11042.9|11053.7|11050.9|11038.7|11035.9|300
1653275400000|2022-05-23 03:10:00|11045.6|11042.8|11052.8|11050|11057.4|11052.1|11037.8|11035|213
1653275700000|2022-05-23 03:15:00|11051.8|11049|11034.8|11032|11053.3|11050.5|11032.9|11030.1|199
1653276000000|2022-05-23 03:20:00|11033.9|11031.1|11033.3|11030.5|11042.4|11039.6|11030.4|11027.6|136
1653276300000|2022-05-23 03:25:00|11032.8|11030|11028.9|11026.1|11038.4|11035.6|11027.9|11025|221
1653276600000|2022-05-23 03:30:00|11029.7|11026.9|11030.8|11028|11033.3|11030.5|11023.4|11020.6|140
1653276900000|2022-05-23 03:35:00|11030|11027.2|11026.8|11024|11032.3|11029.5|11023.8|11020.9|78
1653277200000|2022-05-23 03:40:00|11026.9|11024.1|11026.7|11023.9|11029.9|11026.9|11024.8|11021.8|55
1653277500000|2022-05-23 03:45:00|11026.9|11024.1|11037.7|11034.9|11038.2|11035.4|11026.9|11024.1|74
1653277800000|2022-05-23 03:50:00|11038.1|11035.3|11036.7|11033.9|11038.7|11035.9|11031.2|11028.4|88
1653278100000|2022-05-23 03:55:00|11036.6|11033.8|11037.6|11034.8|11040.1|11037.3|11033.7|11030.8|40
1653278400000|2022-05-23 04:00:00|11037.1|11034.3|11037.1|11034.3|11038.1|11035.3|11034.1|11031.3|45
1653278700000|2022-05-23 04:05:00|11036.6|11033.8|11042.4|11039.6|11043.4|11040.6|11033.6|11030.7|68
1653279000000|2022-05-23 04:10:00|11042.8|11040|11049.9|11047.1|11051|11048.2|11042.4|11039.4|148
1653279300000|2022-05-23 04:15:00|11050.9|11048.1|11050.5|11046.5|11053.5|11050.6|11046.8|11044|85
1653279600000|2022-05-23 04:20:00|11050.4|11046.4|11044.3|11041.5|11050.8|11048|11041.8|11039|78
1653279900000|2022-05-23 04:25:00|11043.9|11041.1|11048.8|11046|11048.8|11046|11041.3|11038.5|33
1653280200000|2022-05-23 04:30:00|11049.2|11046.4|11045.2|11042.4|11051.4|11048.5|11045.2|11041.3|72
1653280500000|2022-05-23 04:35:00|11044.7|11041.9|11045.2|11042.4|11048.3|11045.4|11042.2|11039.4|40
1653280800000|2022-05-23 04:40:00|11045.6|11042.8|11042.2|11039.4|11048.5|11045.7|11042.2|11039.4|46
1653281100000|2022-05-23 04:45:00|11043|11040.2|11042|11039.2|11044.2|11041.4|11037.6|11034.2|61
1653281400000|2022-05-23 04:50:00|11042.1|11039.3|11039.5|11036.7|11042.6|11039.8|11038.6|11035.3|39
1653281700000|2022-05-23 04:55:00|11039.6|11036.8|11038|11035.2|11041.3|11038.5|11035.1|11032.3|82
1653282000000|2022-05-23 05:00:00|11038.1|11034.1|11033.6|11030.8|11038.1|11035.2|11020.9|11018.1|240
1653282300000|2022-05-23 05:05:00|11033.7|11030.9|11042|11039.2|11045.9|11043.1|11031.1|11028.2|159
1653282600000|2022-05-23 05:10:00|11042.4|11039.6|11039.9|11037.1|11042.5|11039.7|11037|11034.1|65
1653282900000|2022-05-23 05:15:00|11039.1|11036.3|11034.9|11032.1|11040|11037.1|11033.4|11030.6|54
1653283200000|2022-05-23 05:20:00|11033.9|11031.1|11052.7|11049.9|11053.6|11050.8|11033.9|11031.1|203
1653283500000|2022-05-23 05:25:00|11051.7|11048.9|11057.7|11054.9|11062.7|11059.9|11049.5|11046.7|294
1653283800000|2022-05-23 05:30:00|11056.8|11054|11058.6|11055.8|11064.7|11061.9|11050.7|11047.9|412
1653284100000|2022-05-23 05:35:00|11057.7|11054.9|11061.2|11058.4|11065.9|11063.1|11052.6|11049.7|220
1653284400000|2022-05-23 05:40:00|11060.7|11057.9|11053.6|11050.8|11064.5|11061.7|11051.4|11048.6|311
1653284700000|2022-05-23 05:45:00|11053.8|11049.8|11082.7|11079.9|11084.2|11081.4|11051.6|11048.8|905
1653285000000|2022-05-23 05:50:00|11083.2|11080.4|11084.2|11081.4|11089.3|11086.5|11080.7|11077.9|544
1653285300000|2022-05-23 05:55:00|11084.3|11081.5|11080.1|11077.3|11093.7|11090.9|11074.1|11071.1|466
1653285600000|2022-05-23 06:00:00|11080.5|11077.7|11055|11052.2|11081.5|11078.7|11055|11052.2|533
1653285900000|2022-05-23 06:05:00|11054|11051.2|11068.1|11065.3|11069.1|11066.3|11052.3|11049.5|429
1653286200000|2022-05-23 06:10:00|11068.4|11065.6|11079.8|11077|11092.7|11089.9|11063.1|11060.3|641
1653286500000|2022-05-23 06:15:00|11079.7|11076.9|11077.8|11075|11085.2|11082.4|11065.3|11062.5|495
1653286800000|2022-05-23 06:20:00|11078.6|11075.8|11064|11061.2|11085.8|11083|11062.5|11059.7|330
1653287100000|2022-05-23 06:25:00|11063.5|11060.7|11050|11047.2|11063.5|11060.7|11038.9|11036.1|742
1653287400000|2022-05-23 06:30:00|11049.9|11047.1|11054.8|11052|11062.3|11059.5|11043|11040.2|457
1653287700000|2022-05-23 06:35:00|11054.4|11051.6|11052.2|11049.4|11065.3|11062.5|11045.7|11042.9|426
1653288000000|2022-05-23 06:40:00|11051.7|11048.9|11062.5|11059.7|11073|11070.2|11050.4|11047.6|405
1653288300000|2022-05-23 06:45:00|11062.7|11059.9|11069.1|11066.3|11075.7|11072.9|11061.7|11058.8|265
1653288600000|2022-05-23 06:50:00|11068.7|11065.9|11060.6|11057.8|11071.8|11068.8|11059|11055.7|165
1653288900000|2022-05-23 06:55:00|11060.8|11056.8|11056.6|11053.8|11074|11071.2|11050.2|11047.4|283
1653289200000|2022-05-23 07:00:00|11056.7|11053.9|11093.5|11090.7|11100.6|11097.7|11055.6|11051.8|805
1653289500000|2022-05-23 07:05:00|11092.2|11089.4|11088.6|11085.8|11093.7|11090.2|11078.7|11075.9|380
1653289800000|2022-05-23 07:10:00|11089.7|11085.7|11083.7|11080.9|11094.6|11091.8|11077.8|11074.9|240
1653290100000|2022-05-23 07:15:00|11084.2|11081.4|11080.4|11077.6|11090.2|11087.4|11075.7|11072.9|198
1653290400000|2022-05-23 07:20:00|11081.4|11078.6|11083.9|11081.1|11089|11086.2|11072|11069|270
1653290700000|2022-05-23 07:25:00|11084.9|11080.9|11078.9|11076.1|11094.2|11091.4|11076.9|11074|293
1653291000000|2022-05-23 07:30:00|11077.9|11075.1|11077.7|11074.9|11090.8|11088|11072.9|11070|425
1653291300000|2022-05-23 07:35:00|11078.7|11075.9|11067.8|11065|11086.8|11083.4|11065.8|11062.1|353
1653291600000|2022-05-23 07:40:00|11068.2|11065.4|11053|11050.2|11070.8|11067.9|11052.1|11049.2|482
1653291900000|2022-05-23 07:45:00|11052.5|11049.7|11068.4|11065.6|11068.9|11066.1|11049.2|11046.3|379
1653292200000|2022-05-23 07:50:00|11068.9|11066.1|11091.9|11089.1|11094|11091.2|11065.9|11063.1|412
1653292500000|2022-05-23 07:55:00|11091.5|11088.7|11103.3|11100.5|11103.6|11100.8|11088.4|11085.6|661
1653292800000|2022-05-23 08:00:00|11102.5|11099.7|11101.3|11098.5|11115.3|11112.5|11091.4|11088.6|876
1653293100000|2022-05-23 08:05:00|11100.9|11098.1|11086.5|11083.7|11105.7|11102.9|11081.5|11078.7|376
1653293400000|2022-05-23 08:10:00|11086.1|11083.3|11064.7|11061.9|11095.4|11092|11062.2|11059.4|566
1653293700000|2022-05-23 08:15:00|11064.3|11061.5|11054.6|11051.8|11066.4|11063.6|11036.9|11034.1|1015
1653294000000|2022-05-23 08:20:00|11054.1|11051.3|11090.4|11087.6|11095.4|11092.6|11049.6|11046.7|763
1653294300000|2022-05-23 08:25:00|11090.6|11086.6|11074.4|11071.6|11090.6|11087.5|11061.3|11058.5|848
1653294600000|2022-05-23 08:30:00|11074.9|11072.1|11054.3|11051.5|11074.9|11072.1|11053.8|11051|718
1653294900000|2022-05-23 08:35:00|11053.9|11051.1|11035.3|11032.5|11055.3|11052.5|11020.6|11017.8|1074
1653295200000|2022-05-23 08:40:00|11034.3|11031.5|11005.7|11002.9|11035.6|11032.8|11003.8|11001|895
1653295500000|2022-05-23 08:45:00|11005.2|11002.4|11032.2|11028.2|11033.1|11030.2|10992.9|10990.1|920
1653295800000|2022-05-23 08:50:00|11031.2|11028.4|11036.2|11033.4|11040.1|11037.3|11020|11017.2|682
1653296100000|2022-05-23 08:55:00|11035.2|11032.4|11042.2|11039.4|11050|11047.2|11034.2|11031.4|712
1653296400000|2022-05-23 09:00:00|11043.5|11040.7|11048.9|11046.1|11051.8|11049|11027.3|11024.4|527
1653296700000|2022-05-23 09:05:00|11048|11045.2|11071.4|11068.6|11083.4|11080.6|11047.8|11045|894
1653297000000|2022-05-23 09:10:00|11071|11068.2|11091.2|11088.4|11096.9|11094|11057.6|11054.8|703
1653297300000|2022-05-23 09:15:00|11092.1|11089.3|11090.3|11087.5|11097.1|11094.3|11073.4|11070.6|456
1653297600000|2022-05-23 09:20:00|11090.4|11087.6|11092.5|11089.7|11099.4|11096.5|11075.6|11072.8|447
1653297900000|2022-05-23 09:25:00|11092|11089.2|11084.1|11081.3|11093.6|11090.7|11077.5|11073.8|166
1653298200000|2022-05-23 09:30:00|11084.2|11081.4|11115.2|11112.4|11125.1|11122.3|11077.3|11073.9|1204
1653298500000|2022-05-23 09:35:00|11115.3|11112.5|11109.2|11106.4|11133.8|11130.4|11106|11103.2|907
1653298800000|2022-05-23 09:40:00|11109.1|11106.3|11103.2|11100.4|11110.7|11107.9|11099.2|11094.8|338
1653299100000|2022-05-23 09:45:00|11103.6|11100.8|11099|11096.2|11109.6|11106.8|11092.7|11089.9|468
1653299400000|2022-05-23 09:50:00|11099.1|11096.3|11110.3|11107.5|11111.9|11109.1|11093|11090.2|279
1653299700000|2022-05-23 09:55:00|11109.9|11107.1|11114.8|11112|11119.6|11116.8|11101.9|11099.1|373
1653300000000|2022-05-23 10:00:00|11114.4|11111.6|11123.8|11121|11127.2|11124.4|11109|11106.2|452
1653300300000|2022-05-23 10:05:00|11123.3|11120.5|11109.6|11106.8|11145.6|11142.2|11107.3|11104.5|659
1653300600000|2022-05-23 10:10:00|11109.7|11106.9|11099.5|11096.7|11109.8|11106.9|11096.6|11093.6|252
1653300900000|2022-05-23 10:15:00|11099.6|11096.8|11104.6|11101.8|11105.7|11102.7|11093.6|11089.8|234
1653301200000|2022-05-23 10:20:00|11104.2|11101.4|11100.6|11097.8|11106.6|11103.8|11095.1|11092.3|155
1653301500000|2022-05-23 10:25:00|11101.6|11098.8|11108.6|11105.8|11116.6|11113.2|11095.6|11092.8|217
1653301800000|2022-05-23 10:30:00|11108.7|11105.9|11108|11105.2|11111.8|11108.9|11089.3|11086.5|386
1653302100000|2022-05-23 10:35:00|11107.6|11104.8|11104.6|11101.8|11109.5|11106.7|11091.7|11088.9|217
1653302400000|2022-05-23 10:40:00|11105.4|11102.6|11105.6|11102.8|11110.5|11107.6|11092.2|11089.4|213
1653302700000|2022-05-23 10:45:00|11104.6|11101.8|11093.5|11090.7|11109.3|11106.5|11090.5|11087.7|217
1653303000000|2022-05-23 10:50:00|11092.7|11089.9|11087.5|11084.7|11101.4|11098.6|11082|11078.6|337
1653303300000|2022-05-23 10:55:00|11088.5|11084.5|11114.2|11111.4|11118.8|11116|11084.5|11081.7|394
1653303600000|2022-05-23 11:00:00|11113.8|11111|11126.8|11124|11130.3|11127.5|11110.3|11106.4|765
1653303900000|2022-05-23 11:05:00|11127.7|11124.9|11103.4|11100.6|11129.7|11126.9|11100.9|11098.1|700
1653304200000|2022-05-23 11:10:00|11104.2|11101.4|11086.6|11083.8|11104.8|11102|11076.8|11073.9|785
1653304500000|2022-05-23 11:15:00|11085.6|11082.8|11082.7|11079.9|11091.1|11088.3|11072.9|11070.1|393
1653304800000|2022-05-23 11:20:00|11083.6|11080.8|11078.2|11075.4|11088.1|11082.8|11074.2|11071.4|232
1653305100000|2022-05-23 11:25:00|11078.6|11075.8|11071.2|11068.4|11084.6|11081.8|11059|11056.2|938
1653305400000|2022-05-23 11:30:00|11072.2|11069.4|11063.9|11061.1|11078.1|11075.3|11059.4|11056.5|729
1653305700000|2022-05-23 11:35:00|11063.5|11060.7|11061.6|11058.8|11070.5|11067.6|11055.6|11052.8|501
1653306000000|2022-05-23 11:40:00|11062|11059.2|11063.4|11060.6|11065|11062.2|11053|11050.2|389
1653306300000|2022-05-23 11:45:00|11064|11061.2|11066.3|11063.5|11075.6|11072.8|11061.4|11058.6|344
1653306600000|2022-05-23 11:50:00|11067.3|11063.3|11059.9|11057.1|11072.7|11069.9|11059|11056.2|248
1653306900000|2022-05-23 11:55:00|11060.8|11058|11059.4|11056.6|11067.4|11064.6|11055.4|11052.6|292
1653307200000|2022-05-23 12:00:00|11058.6|11055.8|11087.7|11084.9|11097|11094.2|11056.4|11053.6|1068
1653307500000|2022-05-23 12:05:00|11088.2|11085.4|11084.7|11081.9|11099.7|11096.7|11083.3|11080.5|448
1653307800000|2022-05-23 12:10:00|11085.7|11082.9|11082.5|11079.7|11089.9|11087.1|11077.7|11074.9|411
1653308100000|2022-05-23 12:15:00|11083.5|11080.7|11082.6|11079.8|11099.5|11096.7|11082.1|11079.3|681
1653308400000|2022-05-23 12:20:00|11083.1|11080.3|11077.7|11074.9|11093.7|11090.7|11068.8|11066|660
1653308700000|2022-05-23 12:25:00|11076.8|11074|11082.9|11078.9|11085.5|11082.7|11071.7|11068.9|436
1653309000000|2022-05-23 12:30:00|11083.9|11079.9|11063.5|11060.7|11092|11089.2|11062.5|11059.7|553
1653309300000|2022-05-23 12:35:00|11063.1|11060.3|11079.1|11076.3|11084.1|11081.3|11055|11052.2|685
1653309600000|2022-05-23 12:40:00|11078.7|11075.9|11080.1|11077.3|11088.5|11085.7|11073.6|11070.8|477
1653309900000|2022-05-23 12:45:00|11081|11078.2|11091.6|11088.8|11094.1|11091.3|11078.7|11075.9|536
1653310200000|2022-05-23 12:50:00|11092.1|11089.3|11095.7|11092.9|11110.9|11108.1|11089.6|11086.8|1222
1653310500000|2022-05-23 12:55:00|11095.9|11093.1|11055.8|11053|11096.7|11093.9|11045.3|11042.5|1662
1653310800000|2022-05-23 13:00:00|11055.9|11051.9|11061.5|11058.7|11075|11072.2|11027.4|11024.6|3209
1653311100000|2022-05-23 13:05:00|11061.9|11059.1|11027.5|11024.7|11061.9|11059.1|11013.3|11010.5|1652
1653311400000|2022-05-23 13:10:00|11027.1|11024.3|11007|11004.2|11029.2|11026.4|11003|11000.2|1158
1653311700000|2022-05-23 13:15:00|11008|11005.2|10970.4|10967.6|11013.9|11011.1|10957.4|10954.6|2951
1653312000000|2022-05-23 13:20:00|10972.4|10969.6|10959.7|10956.9|10972.4|10969.6|10939.1|10936.3|2819
1653312300000|2022-05-23 13:25:00|10960.5|10957.7|10972.6|10969.8|10976.4|10973.6|10949.9|10947.1|1231
1653312600000|2022-05-23 13:30:00|10972.2|10969.4|11024.1|11021.3|11025.4|11022.6|10964.7|10961.9|2434
1653312900000|2022-05-23 13:35:00|11027|11023|11003|11000.2|11039.4|11036.6|10992.1|10989.3|1686
1653313200000|2022-05-23 13:40:00|11001.6|10998.8|11017.6|11014.8|11018.5|11015.7|10991.2|10988.4|1143
1653313500000|2022-05-23 13:45:00|11015.9|11013.1|11016.1|11013.3|11030.8|11028|11005|11002.2|1090
1653313800000|2022-05-23 13:50:00|11016|11013.2|11027.2|11024.4|11044.2|11041.4|11016|11013.2|1401
1653314100000|2022-05-23 13:55:00|11027.6|11024.8|11002.2|10999.4|11033.2|11030.4|10985.8|10983|1827
1653314400000|2022-05-23 14:00:00|10999.7|10996.9|10978.1|10975.3|11001.2|10998.4|10944.2|10941.4|2319
1653314700000|2022-05-23 14:05:00|10977.7|10974.9|10955.5|10952.7|11001.7|10998|10953.1|10950.3|3787
1653315000000|2022-05-23 14:10:00|10955.4|10952.6|10948.5|10945.7|10976.4|10973.6|10942.3|10939.5|2680
1653315300000|2022-05-23 14:15:00|10948.9|10946.1|10943.3|10940.5|10949.5|10946.7|10897.6|10894.8|4881
1653315600000|2022-05-23 14:20:00|10942.4|10939.6|10935.7|10932.9|10944.5|10941.7|10901.4|10898.6|1912
1653315900000|2022-05-23 14:25:00|10935.8|10933|10919.5|10916.7|10939.2|10936.4|10878.2|10875.4|2009
1653316200000|2022-05-23 14:30:00|10919.9|10917.1|10900.5|10897.7|10922|10919.1|10886.5|10883.7|1821
1653316500000|2022-05-23 14:35:00|10901.3|10898.5|10887.2|10884.4|10905|10902.2|10871.9|10869.1|2350
1653316800000|2022-05-23 14:40:00|10887.3|10884.5|10917.9|10915.1|10918.9|10916.1|10878.5|10875.7|2081
1653317100000|2022-05-23 14:45:00|10917.5|10914.7|10926.2|10923.4|10943.4|10940.6|10898.1|10895.3|2124
1653317400000|2022-05-23 14:50:00|10925.8|10923|10897.1|10894.3|10937.5|10934.7|10890.6|10887.8|1777
1653317700000|2022-05-23 14:55:00|10898.8|10896|10918.9|10916.1|10924.7|10921.9|10882.3|10879.5|2873
1653318000000|2022-05-23 15:00:00|10919.9|10915.9|10950.6|10947.8|10953.4|10950.6|10918.4|10915.6|1833
1653318300000|2022-05-23 15:05:00|10951|10948.2|10969.7|10966.9|10970.3|10967.5|10945.8|10943|2029
1653318600000|2022-05-23 15:10:00|10970.1|10967.3|11009.9|11007.1|11013.4|11010.6|10970.1|10967.3|2642
1653318900000|2022-05-23 15:15:00|11010.9|11008.1|10978.3|10975.5|11017.9|11015.1|10963.5|10960.7|2378
1653319200000|2022-05-23 15:20:00|10977.4|10974.6|10990.1|10987.3|11000.1|10997.3|10971.2|10968.4|856
1653319500000|2022-05-23 15:25:00|10990.2|10987.4|11027.5|11024.7|11033.9|11031.1|10981.8|10979|2472
1653319800000|2022-05-23 15:30:00|11027|11024.2|11025.3|11022.5|11027.8|11025|11002.9|11000.1|1463
1653320100000|2022-05-23 15:35:00|11024.8|11022|11013.2|11010.4|11028.3|11025.5|11005.4|11002.6|1055
1653320400000|2022-05-23 15:40:00|11013.6|11010.8|11013.2|11010.4|11022|11019.2|10996.9|10994.1|893
1653320700000|2022-05-23 15:45:00|11012.3|11009.5|11003|11000.2|11020.6|11017.8|10990.5|10987.7|1061
1653321000000|2022-05-23 15:50:00|11002.6|10999.8|10999.8|10997|11008.2|11005.4|10986.6|10983.8|801
1653321300000|2022-05-23 15:55:00|11000.6|10997.8|10992.3|10989.5|11006.6|11003.8|10982.7|10979.9|543
1653321600000|2022-05-23 16:00:00|10991.8|10989|11029.8|11027|11030.4|11027.6|10984.8|10982|1010
1653321900000|2022-05-23 16:05:00|11029|11026.2|11032.5|11029.7|11040.9|11038.1|11013|11010.2|1425
1653322200000|2022-05-23 16:10:00|11032.6|11028.6|11008.5|11005.7|11033.4|11030.6|11004.1|11001.3|979
1653322500000|2022-05-23 16:15:00|11008|11005.2|11010.1|11007.3|11017.8|11015|11003.5|11000.7|682
1653322800000|2022-05-23 16:20:00|11009.2|11006.4|11010.1|11007.3|11017.7|11014.9|10997.9|10995.1|866
1653323100000|2022-05-23 16:25:00|11009.6|11006.8|11001|10998.2|11016.3|11013.5|10989.9|10987.1|672
1653323400000|2022-05-23 16:30:00|11001.5|10998.7|10968.7|10965.9|11002.5|10999.7|10968.1|10965.3|1032
1653323700000|2022-05-23 16:35:00|10968.6|10965.8|10976.7|10973.9|10982|10979.2|10967.7|10964.9|555
1653324000000|2022-05-23 16:40:00|10978|10975.2|10964.7|10961.9|10979.4|10976.6|10962.1|10959.3|736
1653324300000|2022-05-23 16:45:00|10965.2|10962.4|10974.2|10971.4|10978.9|10976.1|10964.7|10961.9|799
1653324600000|2022-05-23 16:50:00|10973.8|10971|10942.5|10939.7|10973.8|10971|10932.8|10930|1203
1653324900000|2022-05-23 16:55:00|10941.7|10938.9|10948.5|10945.7|10949.5|10946.7|10932.1|10929.3|898
1653325200000|2022-05-23 17:00:00|10948.9|10946.1|10941.8|10939|10951.4|10948.6|10938.5|10935.7|638
1653325500000|2022-05-23 17:05:00|10941.4|10938.6|10955.7|10952.9|10973.3|10970.5|10940.9|10938.1|1038
1653325800000|2022-05-23 17:10:00|10955.3|10952.5|10948.6|10945.8|10958.6|10955.8|10939.1|10936.3|565
1653326100000|2022-05-23 17:15:00|10949|10946.2|10930.8|10928|10952.5|10949.7|10925.5|10922.7|1135
1653326400000|2022-05-23 17:20:00|10930.4|10927.6|10931.2|10928.4|10943.5|10940.7|10916.4|10913.6|1279
1653326700000|2022-05-23 17:25:00|10930.6|10927.8|10945.3|10942.5|10949.6|10946.8|10923.2|10920.4|1092
1653327000000|2022-05-23 17:30:00|10946.1|10943.3|10939.6|10936.8|10948.2|10945.4|10919.6|10916.8|1065
1653327300000|2022-05-23 17:35:00|10939.7|10936.9|10950.5|10947.7|10957.7|10954.9|10936.2|10933.4|1135
1653327600000|2022-05-23 17:40:00|10950.6|10947.8|10954.7|10951.9|10959.7|10956.9|10943.7|10940.9|701
1653327900000|2022-05-23 17:45:00|10954.2|10951.4|10966.6|10963.8|10968.7|10965.9|10948.3|10945.5|445
1653328200000|2022-05-23 17:50:00|10967|10964.2|10948.9|10946.1|10967.2|10964.4|10942.5|10939.7|849
1653328500000|2022-05-23 17:55:00|10949.4|10946.6|10947.5|10944.7|10951.9|10949.1|10939.3|10936.5|555
1653328800000|2022-05-23 18:00:00|10946.6|10943.8|10944|10941.2|10949|10946.2|10925|10922.2|793
1653329100000|2022-05-23 18:05:00|10943.2|10940.4|10972.5|10969.7|10973.1|10970.3|10937.2|10934.4|1266
1653329400000|2022-05-23 18:10:00|10972.1|10969.3|10995.6|10992.8|10999.6|10996.8|10965.3|10962.5|1314
1653329700000|2022-05-23 18:15:00|10996|10993.2|10968.8|10966|11002.5|10999.7|10957.5|10954.7|1701
1653330000000|2022-05-23 18:20:00|10968.3|10965.5|10980.4|10977.6|10989.3|10986.5|10959.4|10956.6|1157
1653330300000|2022-05-23 18:25:00|10980.8|10978|10987.2|10984.4|11012.3|11009.5|10973.9|10971.1|6936
1653330600000|2022-05-23 18:30:00|10986.8|10984|10980.3|10977.5|10992.5|10989.7|10978.8|10976|1075
1653330900000|2022-05-23 18:35:00|10979.5|10976.7|10975.1|10972.3|10983.7|10980.9|10969|10966.2|432
1653331200000|2022-05-23 18:40:00|10975.3|10971.3|10985.9|10983.1|10986.9|10984.1|10973.2|10970.4|205
1653331500000|2022-05-23 18:45:00|10986.8|10984|10985.7|10982.9|10997.2|10994.4|10983.7|10979.9|599
1653331800000|2022-05-23 18:50:00|10986.2|10983.4|10978.3|10975.5|10992.8|10989.8|10975.9|10973.1|252
1653332100000|2022-05-23 18:55:00|10977.4|10974.6|10989|10986.2|10989.9|10987.1|10971.8|10968.9|471
1653332400000|2022-05-23 19:00:00|10989.5|10986.7|11009.3|11006.5|11010.3|11007.5|10989.1|10986.3|527
1653332700000|2022-05-23 19:05:00|11008.5|11005.7|11018.8|11016|11019.7|11016.9|11006.3|11003.5|399
1653333000000|2022-05-23 19:10:00|11019.3|11016.5|11008.7|11005.9|11026.7|11023.9|11000.3|10997.5|640
1653333300000|2022-05-23 19:15:00|11009.8|11005.8|11000.7|10996.7|11009.8|11007|10998.7|10995.7|421
1653333600000|2022-05-23 19:20:00|10999.7|10996.9|10979.4|10976.6|11003.3|11000.5|10975.4|10972.6|364
1653333900000|2022-05-23 19:25:00|10979.3|10976.5|10970.1|10967.3|10983.5|10980.7|10967.1|10963.5|182
1653334200000|2022-05-23 19:30:00|10970.5|10967.7|10985.4|10982.6|10987.5|10984.6|10969.6|10965.8|145
1653334500000|2022-05-23 19:35:00|10986.4|10982.4|10984.9|10982.1|10996.5|10993.5|10984.9|10982.1|130
1653334800000|2022-05-23 19:40:00|10985.9|10983.1|10996.5|10993.7|11002.4|10999.4|10985.5|10982.7|263
1653335100000|2022-05-23 19:45:00|10996.9|10994.1|10988.7|10985.9|11003|11000.2|10987.2|10984.3|336
1653335400000|2022-05-23 19:50:00|10988.6|10985.8|10986.1|10983.3|10994.2|10991.3|10980.1|10976.6|197
1653335700000|2022-05-23 19:55:00|10988|10985.2|11008.6|11005.8|11011.9|11009.1|10987|10984.1|288
1653336000000|2022-05-23 20:00:00|11009|11006.2|11010.1|11007.3|11013.6|11010.8|11004.1|11001.2|126
1653336300000|2022-05-23 20:05:00|11011|11008.2|11018.1|11015.3|11019.3|11016.4|11008|11004.1|67
1653336600000|2022-05-23 20:10:00|11018|11015.2|11020.1|11017.3|11021.6|11018.8|11015.5|11012.7|68
1653336900000|2022-05-23 20:15:00|11021|11018.2|11026.4|11023.6|11027.8|11025|11018.2|11015.2|137
1653337200000|2022-05-23 20:20:00|11026.3|11023.5|11028.9|11026.1|11030.2|11026.6|11019.1|11016.2|228
1653337500000|2022-05-23 20:25:00|11027.9|11025.1|11016.1|11013.3|11027.9|11025.1|11013.1|11010.3|177
1653337800000|2022-05-23 20:30:00|11016|11013.2|11004|11001.2|11022.1|11019.3|11000.1|10995.5|185
1653338100000|2022-05-23 20:35:00|11005|11002.2|11002.3|10998.3|11017.3|11014.3|10999|10996.1|321
1653338400000|2022-05-23 20:40:00|11004.8|10994.8|11008.1|11005.3|11015.2|11011.3|10996.2|10992.8|216
1653338700000|2022-05-23 20:45:00|11008.3|11004.3|11012.1|11008.1|11012.3|11009.3|11000.1|10997.3|194
1653339000000|2022-05-23 20:50:00|11012|11008|11009.1|11006.3|11014.1|11011.2|11004.5|10999.7|373
1653339300000|2022-05-23 20:55:00|11010.1|11007.3|11014.1|11010.1|11025.1|11019.1|11008|11004.1|341
1653343200000|2022-05-23 22:00:00|11006.7|10996.7|10955.2|10951.2|11006.7|10996.7|10951.2|10946.7|373
1653343500000|2022-05-23 22:05:00|10954.2|10951.4|10976.3|10973.5|10979.8|10975.4|10954.1|10950.7|193
1653343800000|2022-05-23 22:10:00|10973.4|10969.4|10966.3|10962.3|10975.9|10969.4|10963.2|10956.8|45
1653344100000|2022-05-23 22:15:00|10966.1|10963.3|10957|10954.2|10974.3|10966.4|10956.1|10949.7|160
1653344400000|2022-05-23 22:20:00|10957.1|10954.3|10960.2|10956.2|10964.6|10956.8|10946|10939.6|133
1653344700000|2022-05-23 22:25:00|10960.1|10956.1|10953.1|10949.1|10967.7|10963.2|10950|10945.6|98
1653345000000|2022-05-23 22:30:00|10951.5|10948.7|10940.9|10938.1|10955.7|10950.2|10939.9|10933.5|108
1653345300000|2022-05-23 22:35:00|10941|10938.2|10943.2|10940.4|10959.2|10954.3|10940.5|10937.7|141
1653345600000|2022-05-23 22:40:00|10943.1|10940.3|10941.1|10937.1|10943.7|10940.8|10935.7|10931.6|52
1653345900000|2022-05-23 22:45:00|10939.7|10936.9|10943.5|10940.7|10952.6|10948.5|10939.7|10936.9|35
1653346200000|2022-05-23 22:50:00|10944.7|10941.9|10949.1|10945.1|10952.7|10946.1|10944.7|10939.7|32
1653346500000|2022-05-23 22:55:00|10948.9|10946.1|10939|10935|10949.3|10946.5|10935.5|10931.5|72
1653346800000|2022-05-23 23:00:00|10938|10935.2|10921.3|10918.5|10939.7|10935.2|10901.6|10891.6|479
1653347100000|2022-05-23 23:05:00|10921.8|10919|10923.4|10919.4|10928|10923.5|10915.3|10911.4|80
1653347400000|2022-05-23 23:10:00|10922.6|10918.6|10914.3|10911.5|10929.9|10924.8|10914.3|10908.9|87
1653347700000|2022-05-23 23:15:00|10913.2|10910.4|10904.3|10900.3|10916.4|10910.4|10897.8|10893.8|98
1653348000000|2022-05-23 23:20:00|10902.9|10900.1|10899.2|10896.4|10910.9|10904.5|10891.5|10885.5|225
1653348300000|2022-05-23 23:25:00|10898.8|10896|10898.3|10894.3|10914.8|10908.4|10897.2|10893.3|66
1653348600000|2022-05-23 23:30:00|10897.3|10893.3|10900.2|10896.2|10906.8|10901.6|10896.7|10892.8|40
1653348900000|2022-05-23 23:35:00|10898.8|10896|10907.2|10903.2|10911.7|10904.4|10898.8|10892.7|55
1653349200000|2022-05-23 23:40:00|10911.5|10901.5|10907.6|10904.8|10917|10910.6|10906.8|10901.5|58
1653349500000|2022-05-23 23:45:00|10909|10905|10904.1|10901.3|10912.3|10909.4|10902.6|10899.8|85
1653349800000|2022-05-23 23:50:00|10904|10901.2|10911|10908.2|10912.7|10908.7|10904|10901.1|78
1653350100000|2022-05-23 23:55:00|10910|10907.2|10925.1|10922.3|10931.5|10925.3|10906.9|10903.1|130
1653350400000|2022-05-24 00:00:00|10924.9|10922.1|10893.1|10890.3|10937.8|10931.4|10891.8|10888.2|678
1653350700000|2022-05-24 00:05:00|10893.3|10889.3|10898.1|10895.3|10899.1|10896.2|10881.4|10876.7|316
1653351000000|2022-05-24 00:10:00|10898.9|10896.1|10916|10913.2|10921.2|10915.7|10893.1|10888.7|176
1653351300000|2022-05-24 00:15:00|10915|10912.2|10925.9|10923.1|10936.7|10930.1|10913|10907|198
1653351600000|2022-05-24 00:20:00|10927|10923|10927.9|10923.9|10937|10933.2|10923.9|10920.9|149
1653351900000|2022-05-24 00:25:00|10928|10924|10932.9|10930.1|10933.1|10930.1|10918.9|10916.1|64
1653352200000|2022-05-24 00:30:00|10933.1|10929.1|10927.9|10925.1|10936.4|10931.5|10925.9|10923|90
1653352500000|2022-05-24 00:35:00|10928|10924|10935.7|10932.9|10940.4|10935.9|10926.9|10923.9|98
1653352800000|2022-05-24 00:40:00|10935.6|10932.8|10941.6|10938.8|10943.7|10940.8|10922.6|10919.7|140
1653353100000|2022-05-24 00:45:00|10942.6|10939.8|10945.5|10942.7|10952.9|10950.1|10933.6|10929.7|307
1653353400000|2022-05-24 00:50:00|10945.4|10942.6|10935.4|10932.6|10948.6|10945.6|10933.4|10929.5|169
1653353700000|2022-05-24 00:55:00|10934.5|10931.7|10935.3|10932.5|10938.9|10936.1|10928.5|10925.4|77
1653354000000|2022-05-24 01:00:00|10935.5|10931.5|10909.1|10906.3|10939.6|10936.8|10903.3|10900.3|833
1653354300000|2022-05-24 01:05:00|10908.3|10905.5|10884.6|10880.6|10912.6|10909.8|10876.5|10872.7|686
1653354600000|2022-05-24 01:10:00|10884.4|10881.6|10897.6|10893.6|10898.8|10895.8|10873.2|10870.4|598
1653354900000|2022-05-24 01:15:00|10897.7|10893.7|10930.2|10927.4|10930.2|10927.4|10894.1|10891.3|527
1653355200000|2022-05-24 01:20:00|10930.4|10926.4|10952.3|10949.5|10955.7|10951.9|10928.2|10925.3|481
1653355500000|2022-05-24 01:25:00|10951.4|10948.6|10929.2|10926.4|10952.4|10949.4|10928.2|10925.3|281
1653355800000|2022-05-24 01:30:00|10930.2|10926.2|10906.1|10903.3|10931.2|10928.4|10901.1|10898.1|348
1653356100000|2022-05-24 01:35:00|10905.3|10902.5|10925.1|10922.3|10927|10924.2|10894.6|10891.8|522
1653356400000|2022-05-24 01:40:00|10925.2|10922.4|10929.9|10927.1|10946.9|10944.1|10925.2|10922.1|367
1653356700000|2022-05-24 01:45:00|10930.1|10927.3|10904.9|10902.1|10932.9|10929.6|10904.4|10901.6|340
1653357000000|2022-05-24 01:50:00|10906.1|10903|10924.8|10922|10925.9|10923.1|10897.9|10895.1|342
1653357300000|2022-05-24 01:55:00|10924.4|10921.6|10903|10900.2|10929|10926|10897.5|10894.7|372
1653357600000|2022-05-24 02:00:00|10903.8|10901|10898.7|10895.9|10914.3|10911.5|10889.4|10886.6|393
1653357900000|2022-05-24 02:05:00|10898.9|10894.9|10906.2|10903.4|10909.9|10906.9|10893.4|10890.6|167
1653358200000|2022-05-24 02:10:00|10906.3|10903.5|10905.9|10901.9|10912.9|10910|10899.3|10896.5|83
1653358500000|2022-05-24 02:15:00|10905.8|10903|10902.7|10899.9|10907.8|10905|10897.3|10894.5|135
1653358800000|2022-05-24 02:20:00|10903.6|10900.8|10903.7|10900.9|10906.5|10903.7|10896.4|10893.5|120
1653359100000|2022-05-24 02:25:00|10903.8|10901|10899.7|10896.9|10904.2|10901.4|10896.2|10893.4|65
1653359400000|2022-05-24 02:30:00|10900.1|10897.3|10911.6|10908.8|10919.6|10916.2|10895.2|10892.4|217
1653359700000|2022-05-24 02:35:00|10912.4|10909.6|10921.6|10917.6|10932.7|10929.7|10906.4|10902.6|455
1653360000000|2022-05-24 02:40:00|10922.2|10918.8|10925.5|10922.7|10934.5|10931.7|10921.5|10918.2|110
1653360300000|2022-05-24 02:45:00|10926.4|10923.6|10918.6|10914.6|10927.5|10924.7|10910.5|10907.5|183
1653360600000|2022-05-24 02:50:00|10918.4|10915.6|10928.5|10924.5|10929.4|10926.5|10911.1|10908.3|152
1653360900000|2022-05-24 02:55:00|10928.4|10924.4|10921.3|10918.5|10932.3|10929.5|10917.1|10914.3|101
1653361200000|2022-05-24 03:00:00|10920.3|10917.5|10930.2|10926.2|10936.2|10933.4|10917.3|10911.9|169
1653361500000|2022-05-24 03:05:00|10929.2|10926.4|10937.1|10934.3|10940.6|10937.8|10924.8|10922|187
1653361800000|2022-05-24 03:10:00|10936.3|10933.5|10941.5|10938.7|10943|10940.2|10928|10925.1|151
1653362100000|2022-05-24 03:15:00|10941.1|10938.3|10935.1|10931.1|10946.3|10943.5|10929.1|10926.2|225
1653362400000|2022-05-24 03:20:00|10935.2|10931.2|10936.1|10932.1|10947.5|10944.7|10932.6|10929.1|166
1653362700000|2022-05-24 03:25:00|10934.2|10931.4|10926.9|10924.1|10936.1|10933.2|10926.9|10924.1|135
1653363000000|2022-05-24 03:30:00|10927.3|10924.5|10936.9|10934.1|10937.9|10934.1|10927.3|10924.5|73
1653363300000|2022-05-24 03:35:00|10937.3|10934.5|10935.9|10933.1|10940.4|10937.6|10934|10931|50
1653363600000|2022-05-24 03:40:00|10936.9|10934.1|10930.6|10927.8|10941.7|10938.8|10928.2|10923.1|109
1653363900000|2022-05-24 03:45:00|10931.6|10927.6|10926|10923.2|10933.7|10930.8|10924.6|10921.5|195
1653364200000|2022-05-24 03:50:00|10926.4|10923.6|10930.6|10927.8|10933.6|10930.8|10922.5|10919.5|206
1653364500000|2022-05-24 03:55:00|10930.2|10927.4|10924.6|10921.8|10933.8|10930.8|10924.6|10921.7|59
1653364800000|2022-05-24 04:00:00|10926.4|10922.4|10926.5|10923.7|10928.5|10925.7|10923.5|10920.7|43
1653365100000|2022-05-24 04:05:00|10927.6|10923.6|10927.1|10924.3|10928.7|10925.7|10922.6|10919.7|45
1653365400000|2022-05-24 04:10:00|10927.6|10924.8|10912.5|10909.7|10927.6|10924.8|10911.1|10908.3|200
1653365700000|2022-05-24 04:15:00|10912.1|10909.3|10910.5|10907.7|10912.7|10909.7|10908.4|10905.6|81
1653366000000|2022-05-24 04:20:00|10910.9|10908.1|10910.5|10907.7|10911.9|10909.1|10909|10906.2|36
1653366300000|2022-05-24 04:25:00|10910.1|10907.3|10912.4|10909.6|10914.9|10912.1|10902.1|10899.3|186
1653366600000|2022-05-24 04:30:00|10912.6|10908.6|10915.2|10912.4|10917.7|10914.9|10908.3|10905.4|190
1653366900000|2022-05-24 04:35:00|10915.6|10912.8|10914.2|10911.4|10917.2|10914.2|10912|10908.6|81
1653367200000|2022-05-24 04:40:00|10914.7|10911.9|10911.2|10908.4|10917.7|10914.9|10908.2|10905.4|57
1653367500000|2022-05-24 04:45:00|10910.2|10907.4|10907.2|10904.4|10911.2|10907.5|10903.3|10900.4|54
1653367800000|2022-05-24 04:50:00|10907|10904.2|10907.1|10904.3|10907.7|10904.9|10902|10899.2|60
1653368100000|2022-05-24 04:55:00|10907.5|10904.7|10903.2|10900.4|10910.2|10907.4|10902.7|10899.9|53
1653368400000|2022-05-24 05:00:00|10902.8|10900|10910.6|10907.8|10911.5|10908.7|10901.2|10898.4|148
1653368700000|2022-05-24 05:05:00|10911.1|10908.3|10916|10913.2|10919|10916.2|10910.6|10907.8|98
1653369000000|2022-05-24 05:10:00|10916.5|10913.7|10911|10908.2|10926.4|10923.6|10911|10908.2|131
1653369300000|2022-05-24 05:15:00|10910.2|10907.4|10916.4|10913.6|10916.4|10913.6|10906.5|10903.7|102
1653369600000|2022-05-24 05:20:00|10915.9|10913.1|10908.9|10906.1|10917.4|10914.6|10907.9|10904.9|56
1653369900000|2022-05-24 05:25:00|10909.3|10906.5|10908|10904|10911.8|10907.8|10906.5|10901.8|64
1653370200000|2022-05-24 05:30:00|10907.9|10905.1|10911.8|10909|10916.9|10914.1|10896.1|10892.7|391
1653370500000|2022-05-24 05:35:00|10912.3|10909.5|10901.9|10897.9|10919|10916|10895.6|10892.8|222
1653370800000|2022-05-24 05:40:00|10901.4|10898.6|10853.1|10850.3|10904.8|10902|10847.1|10842.8|1197
1653371100000|2022-05-24 05:45:00|10853.6|10850.8|10844.1|10841.3|10863.4|10860.6|10843.2|10840.2|536
1653371400000|2022-05-24 05:50:00|10843.3|10840.5|10859.2|10856.4|10861.7|10858.3|10843.2|10838.1|352
1653371700000|2022-05-24 05:55:00|10859.1|10856.3|10859|10856.2|10864.8|10860.5|10853|10850.1|153
1653372000000|2022-05-24 06:00:00|10858.9|10856.1|10854.8|10852|10861|10858.1|10844|10838.7|304
1653372300000|2022-05-24 06:05:00|10854.4|10851.6|10850.9|10846.9|10858.9|10856|10841.8|10838.9|280
1653372600000|2022-05-24 06:10:00|10849.1|10846.3|10850.9|10848.1|10854|10851|10838|10835.1|239
1653372900000|2022-05-24 06:15:00|10851|10847|10841.9|10839.1|10860.9|10858.1|10840.4|10837.6|275
1653373200000|2022-05-24 06:20:00|10842|10839.2|10826.1|10823.3|10845.9|10842.9|10823|10820.1|464
1653373500000|2022-05-24 06:25:00|10826.7|10823.9|10835|10832.2|10841.1|10838.1|10824|10820.3|325
1653373800000|2022-05-24 06:30:00|10835.2|10831.2|10840|10837.2|10849|10846.2|10831.9|10828.2|310
1653374100000|2022-05-24 06:35:00|10840.5|10837.7|10827.2|10824.4|10842.2|10839.2|10818.7|10815.9|457
1653374400000|2022-05-24 06:40:00|10828.1|10825.3|10822.3|10819.5|10832.1|10829.3|10817.8|10815|385
1653374700000|2022-05-24 06:45:00|10821.9|10819.1|10823.3|10820.5|10831.3|10828.5|10813|10810.2|718
1653375000000|2022-05-24 06:50:00|10822.3|10819.5|10845.1|10842.3|10846.2|10843.2|10821.4|10818.6|354
1653375300000|2022-05-24 06:55:00|10844.5|10841.7|10839.8|10837|10851.9|10849.1|10839.8|10837|264
1653375600000|2022-05-24 07:00:00|10839|10836.2|10856.8|10854|10864.8|10862|10839|10836.2|622
1653375900000|2022-05-24 07:05:00|10856|10853.2|10845.4|10842.6|10859.1|10856.3|10844.4|10841.6|398
1653376200000|2022-05-24 07:10:00|10844|10841.2|10857.7|10854.9|10858.8|10854.9|10823.8|10821|431
1653376500000|2022-05-24 07:15:00|10858.7|10855.9|10854.9|10852.1|10875.8|10870.1|10852.9|10850|429
1653376800000|2022-05-24 07:20:00|10853.9|10851.1|10846.9|10844.1|10861.6|10858.8|10837.5|10834.7|351
1653377100000|2022-05-24 07:25:00|10847.9|10845.1|10855.8|10853|10861.1|10857.2|10837.8|10835|310
1653377400000|2022-05-24 07:30:00|10856.6|10853.8|10877.5|10874.7|10884.5|10881.1|10854.8|10852|696
1653377700000|2022-05-24 07:35:00|10877.1|10874.3|10873|10870.2|10882.6|10879.8|10856.2|10853.4|387
1653378000000|2022-05-24 07:40:00|10873.4|10870.6|10876.8|10874|10880.7|10877.9|10867.3|10864.5|272
1653378300000|2022-05-24 07:45:00|10877.7|10874.9|10867.9|10865.1|10879.9|10876.9|10852.4|10849.6|550
1653378600000|2022-05-24 07:50:00|10867.1|10864.3|10884.7|10881.9|10885.2|10882.4|10863.9|10861.1|341
1653378900000|2022-05-24 07:55:00|10883.5|10880.7|10899|10896.2|10901.6|10898.8|10878.8|10876|553
1653379200000|2022-05-24 08:00:00|10898.9|10896.1|10902.4|10899.6|10917.8|10915|10898.9|10896.1|958
1653379500000|2022-05-24 08:05:00|10902.9|10900.1|10911.4|10908.6|10913.4|10910.6|10891.4|10888.6|509
1653379800000|2022-05-24 08:10:00|10911.9|10909.1|10922.9|10920.1|10934.5|10931.7|10911.9|10909.1|678
1653380100000|2022-05-24 08:15:00|10922|10919.2|10933.9|10931.1|10936.5|10933.7|10921.2|10918.4|585
1653380400000|2022-05-24 08:20:00|10932.2|10929.4|10941.7|10938.9|10950|10947.2|10929.9|10927.1|780
1653380700000|2022-05-24 08:25:00|10940.9|10938.1|10942.6|10939.8|10948.8|10946|10931.2|10928.4|1031
1653381000000|2022-05-24 08:30:00|10942.5|10939.7|10960.1|10957.3|10971.5|10968.7|10937.6|10934.6|1507
1653381300000|2022-05-24 08:35:00|10959.7|10956.9|10961.1|10958.3|10970.6|10967.8|10957.6|10954.8|679
1653381600000|2022-05-24 08:40:00|10961.6|10958.8|10950.4|10947.6|10963.6|10960.8|10949|10946.2|377
1653381900000|2022-05-24 08:45:00|10948.9|10946.1|10961.7|10958.9|10963.6|10960.8|10942.4|10939.6|471
1653382200000|2022-05-24 08:50:00|10962.5|10959.7|10943.2|10940.4|10962.7|10959.9|10941.7|10938.9|494
1653382500000|2022-05-24 08:55:00|10943.1|10940.3|10935|10932.2|10943.2|10940.4|10928.5|10925.6|627
1653382800000|2022-05-24 09:00:00|10935.8|10933|10937.3|10934.5|10948|10945.2|10923.4|10920.6|557
1653383100000|2022-05-24 09:05:00|10936.8|10934|10945.4|10942.6|10955.2|10952.4|10928|10925.2|464
1653383400000|2022-05-24 09:10:00|10946.3|10943.5|10947.6|10944.8|10951.1|10948.3|10937.2|10934.4|316
1653383700000|2022-05-24 09:15:00|10948.1|10945.3|10962.6|10959.8|10975.4|10972.6|10948.1|10945.3|652
1653384000000|2022-05-24 09:20:00|10961.6|10958.8|10931.7|10928.9|10964.5|10961.7|10931.2|10928.4|580
1653384300000|2022-05-24 09:25:00|10932.9|10930.1|10925.7|10922.9|10937.1|10934.3|10922.7|10919.9|510
1653384600000|2022-05-24 09:30:00|10925.3|10922.5|10945.5|10942.7|10950.5|10947.7|10919.7|10916.9|547
1653384900000|2022-05-24 09:35:00|10945.9|10943.1|10961.2|10958.4|10962.2|10959.4|10940.9|10938.1|588
1653385200000|2022-05-24 09:40:00|10961.7|10958.9|10937.3|10934.5|10964.2|10961.4|10935.4|10932.6|415
1653385500000|2022-05-24 09:45:00|10937.4|10933.4|10941.2|10938.4|10945.6|10942.8|10932.1|10929.3|339
1653385800000|2022-05-24 09:50:00|10942.2|10938.2|10933.5|10930.7|10944.6|10941.8|10928.5|10925.7|315
1653386100000|2022-05-24 09:55:00|10932.7|10929.9|10943.5|10940.7|10943.9|10941.1|10931.5|10928.7|251
1653386400000|2022-05-24 10:00:00|10944.3|10941.5|10937.4|10934.6|10948.4|10945.5|10935.9|10933.1|253
1653386700000|2022-05-24 10:05:00|10937|10934.2|10930.6|10927.8|10949.3|10946.5|10916.3|10912.6|651
1653387000000|2022-05-24 10:10:00|10930.1|10927.3|10923.3|10920.5|10931|10928.2|10915.3|10912.5|361
1653387300000|2022-05-24 10:15:00|10923.2|10920.4|10931.7|10928.9|10934.1|10931.3|10921.8|10918.9|297
1653387600000|2022-05-24 10:20:00|10931.3|10928.5|10958.5|10955.7|10960|10957.2|10929.7|10926.9|625
1653387900000|2022-05-24 10:25:00|10958.1|10955.3|10962.1|10959.3|10970.4|10967.6|10958|10955.2|503
1653388200000|2022-05-24 10:30:00|10962|10959.2|10977.6|10974.8|10990.7|10987.9|10960|10957.2|1359
1653388500000|2022-05-24 10:35:00|10976.8|10974|10980.4|10977.6|10988.4|10985.6|10976.8|10972.7|552
1653388800000|2022-05-24 10:40:00|10979.9|10977.1|11008.3|11005.5|11016.1|11013.3|10979.9|10977.1|981
1653389100000|2022-05-24 10:45:00|11007.8|11005|11000.6|10997.8|11016.2|11013.4|10999.9|10997.1|614
1653389400000|2022-05-24 10:50:00|11000.5|10997.7|11011.2|11008.4|11011.3|11008.5|10993.8|10991|596
1653389700000|2022-05-24 10:55:00|11011.3|11008.5|11014.9|11012.1|11022.8|11020|11008.5|11005.7|608
1653390000000|2022-05-24 11:00:00|11015.4|11012.6|11020.6|11017.8|11026.4|11023.5|11015.4|11012.6|652
1653390300000|2022-05-24 11:05:00|11019.4|11016.6|11016.8|11014|11022.8|11019.8|11008.4|11005.6|432
1653390600000|2022-05-24 11:10:00|11016.2|11013.4|11015.1|11012.3|11023.6|11020.8|11008.1|11005.3|334
1653390900000|2022-05-24 11:15:00|11015.5|11012.7|11017.6|11014.8|11025.7|11022.9|11002.6|10999.7|786
1653391200000|2022-05-24 11:20:00|11017.5|11014.7|11011.1|11008.3|11020.6|11017.8|11007.1|11004.3|286
1653391500000|2022-05-24 11:25:00|11011.9|11009.1|11020.3|11017.5|11021.3|11018.5|11003.6|11000.8|353
1653391800000|2022-05-24 11:30:00|11020.8|11018|11018.7|11015.9|11035.9|11033|11017.8|11015|795
1653392100000|2022-05-24 11:35:00|11017.9|11015.1|11005.9|11003.1|11017.9|11015.1|10997|10994.2|508
1653392400000|2022-05-24 11:40:00|11006.3|11003.5|11012.6|11009.8|11013.6|11010.8|10997.6|10994.8|545
1653392700000|2022-05-24 11:45:00|11012.7|11009.9|10998.9|10996.1|11017.2|11014.4|10994.9|10992.1|498
1653393000000|2022-05-24 11:50:00|10998.8|10996|11002.8|11000|11008.8|11006|10996|10993.2|388
1653393300000|2022-05-24 11:55:00|11003.2|11000.4|11012.7|11009.9|11017.1|11014.3|11000.4|10997.6|471
1653393600000|2022-05-24 12:00:00|11011.9|11009.1|11031.7|11028.9|11043.1|11040.3|11001.2|10998.4|1057
1653393900000|2022-05-24 12:05:00|11032.1|11029.3|11014.4|11011.6|11040.2|11037.4|11013|11010.2|838
1653394200000|2022-05-24 12:10:00|11012|11009.2|10986.2|10983.4|11014.4|11011.6|10984.3|10981.5|974
1653394500000|2022-05-24 12:15:00|10987.1|10984.3|10979.2|10976.4|10997.7|10994.9|10972.4|10969.6|976
1653394800000|2022-05-24 12:20:00|10979.6|10976.8|10980.6|10977.8|10990.9|10988.1|10973.8|10971|574
1653395100000|2022-05-24 12:25:00|10980.7|10977.9|10985|10982.2|10989.5|10986.7|10978.8|10976|337
1653395400000|2022-05-24 12:30:00|10985.8|10983|10994.8|10992|10996.2|10993.4|10977.7|10974.9|581
1653395700000|2022-05-24 12:35:00|10993.8|10991|11001.3|10998.5|11006.7|11003.9|10990.8|10988|530
1653396000000|2022-05-24 12:40:00|11001.8|10999|11011.5|11008.7|11020.4|11017.6|11000.6|10997.8|568
1653396300000|2022-05-24 12:45:00|11010.1|11007.3|11001.9|10999.1|11011.5|11008.7|10993|10990.2|473
1653396600000|2022-05-24 12:50:00|11002.3|10999.5|10994.9|10992.1|11010.4|11007.6|10991.5|10988.7|603
1653396900000|2022-05-24 12:55:00|10994.1|10991.3|11010.8|11008|11020.2|11017.4|10986.9|10984.1|1192
1653397200000|2022-05-24 13:00:00|11013.9|11009.9|10954.4|10951.6|11017.2|11014.4|10952.8|10950|2798
1653397500000|2022-05-24 13:05:00|10953.9|10951.1|10947.3|10944.5|10976.5|10973.7|10941.1|10938.3|2973
1653397800000|2022-05-24 13:10:00|10946.9|10944.1|10966.3|10963.5|10976.1|10973.3|10943.3|10940.5|1584
1653398100000|2022-05-24 13:15:00|10965.9|10963.1|10963.4|10960.6|10980.3|10977.5|10960.5|10957.7|1115
1653398400000|2022-05-24 13:20:00|10963|10960.2|10991.9|10989.1|10998.9|10996.1|10956.8|10954|1504
1653398700000|2022-05-24 13:25:00|10992.7|10989.9|10975.2|10972.4|10999.4|10996.6|10962.8|10960|1482
1653399000000|2022-05-24 13:30:00|10976.4|10973.6|10976.6|10973.8|10985.6|10982.8|10962.3|10959.5|1901
1653399300000|2022-05-24 13:35:00|10976.5|10973.7|11019.2|11016.4|11038.1|11035.3|10972.1|10969.3|3124
1653399600000|2022-05-24 13:40:00|11018.7|11015.9|11058.4|11055.6|11067.9|11063.6|11017.1|11014.3|3619
1653399900000|2022-05-24 13:45:00|11059.4|11055.4|11068.4|11065.6|11092.9|11090.1|11058.4|11055.4|2917
1653400200000|2022-05-24 13:50:00|11068.1|11065.3|11061.5|11058.7|11078.2|11075.4|11051.7|11048.9|1944
1653400500000|2022-05-24 13:55:00|11061.6|11058.8|11049.4|11046.6|11069.8|11067|11043.6|11040.8|1908
1653400800000|2022-05-24 14:00:00|11050.2|11047.4|11062.6|11059.8|11066.1|11063.3|11026.6|11023.8|3350
1653401100000|2022-05-24 14:05:00|11061.9|11059.1|11017.9|11015.1|11064.6|11061.8|11005.2|11002.4|2109
1653401400000|2022-05-24 14:10:00|11018.4|11015.6|11001.7|10998.9|11024|11020.8|10997.5|10994.7|1829
1653401700000|2022-05-24 14:15:00|11000.8|10998|10964.2|10961.4|11008.7|11005.9|10952.4|10949.6|3805
1653402000000|2022-05-24 14:20:00|10964.7|10961.9|10983.6|10980.8|10992.6|10989.8|10961.9|10959.1|1530
1653402300000|2022-05-24 14:25:00|10983.1|10980.3|10993.4|10990.6|11000.6|10997.8|10975.9|10973.1|1534
1653402600000|2022-05-24 14:30:00|10993.5|10990.7|10992.1|10989.3|10996.6|10993.8|10973.7|10970.9|1422
1653402900000|2022-05-24 14:35:00|10992.2|10989.4|10980.7|10977.9|10996.2|10993.4|10968|10965.2|1646
1653403200000|2022-05-24 14:40:00|10981.2|10978.4|10976.9|10974.1|10982.3|10979.5|10969.5|10966.7|1000
1653403500000|2022-05-24 14:45:00|10976.8|10974|10993.4|10990.6|11002.4|10999.6|10975.4|10972.6|1516
1653403800000|2022-05-24 14:50:00|10992.9|10990.1|11023.2|11020.4|11024.1|11021.3|10982.9|10980.1|1928
1653404100000|2022-05-24 14:55:00|11024.1|11021.3|11011.5|11008.7|11025.8|11023|10993.8|10991|2049
1653404400000|2022-05-24 15:00:00|11011|11008.2|11015.4|11012.6|11024.3|11021.5|11002.6|10999.8|2014
1653404700000|2022-05-24 15:05:00|11015.5|11012.7|11008.6|11005.8|11019.9|11017.1|10998.1|10995.3|1308
1653405000000|2022-05-24 15:10:00|11010.1|11007.3|11002.5|10999.7|11012.5|11009.7|10998.9|10996.1|921
1653405300000|2022-05-24 15:15:00|11003.3|11000.5|10978.8|10976|11004.4|11001.6|10972.3|10969.5|1638
1653405600000|2022-05-24 15:20:00|10979.8|10977|10978.5|10975.7|10982.5|10979.7|10963.2|10960.4|1665
1653405900000|2022-05-24 15:25:00|10978.1|10975.3|10952.3|10949.5|10991|10988.2|10939.1|10934.8|3203
1653406200000|2022-05-24 15:30:00|10950.7|10947.9|10926.9|10924.1|10955|10952.2|10915.1|10912.3|5136
1653406500000|2022-05-24 15:35:00|10925.9|10923.1|10893|10890.2|10925.9|10923.1|10884.4|10881.6|3759
1653406800000|2022-05-24 15:40:00|10892.5|10889.7|10902.7|10899.9|10909.9|10907.1|10892.5|10889.7|2227
1653407100000|2022-05-24 15:45:00|10902.3|10899.5|10938.3|10935.5|10942.1|10939.3|10893.9|10891.1|2049
1653407400000|2022-05-24 15:50:00|10937.8|10935|10960.8|10958|10965.5|10962.7|10936.7|10933.8|1472
1653407700000|2022-05-24 15:55:00|10960.3|10957.5|10940.5|10937.7|10960.8|10958|10939.9|10937.1|801
1653408000000|2022-05-24 16:00:00|10939.6|10936.8|10903.2|10900.4|10939.6|10936.8|10898.4|10895.6|1746
1653408300000|2022-05-24 16:05:00|10903.7|10900.9|10914.5|10911.7|10916.4|10913.6|10889.1|10886.3|1403
1653408600000|2022-05-24 16:10:00|10914.4|10911.6|10934.7|10931.9|10939.1|10936.3|10906.1|10903.3|1132
1653408900000|2022-05-24 16:15:00|10934.9|10932.1|10895.2|10892.4|10939.9|10937.1|10891.3|10888.5|1496
1653409200000|2022-05-24 16:20:00|10895.7|10892.9|10918.6|10915.8|10922.7|10919.7|10883.6|10880.8|1477
1653409500000|2022-05-24 16:25:00|10919|10916.2|10903.4|10900.6|10920.8|10918|10896.1|10893.3|985
1653409800000|2022-05-24 16:30:00|10903.5|10900.7|10906.6|10903.8|10909.4|10906.4|10887|10884.2|1515
1653410100000|2022-05-24 16:35:00|10905.7|10902.9|10919.6|10916.8|10923.1|10920.3|10898.4|10895.6|987
1653410400000|2022-05-24 16:40:00|10920.1|10917.3|10910.8|10908|10936.4|10933.6|10910.5|10907.7|1112
1653410700000|2022-05-24 16:45:00|10910.7|10907.9|10922.5|10919.7|10931.5|10928.7|10908.2|10905.4|731
1653411000000|2022-05-24 16:50:00|10921.7|10918.9|10938.8|10936|10941.3|10938.5|10919.4|10916.6|985
1653411300000|2022-05-24 16:55:00|10939.2|10936.4|10937|10934.2|10957.3|10954.5|10929.8|10927|1524
1653411600000|2022-05-24 17:00:00|10935.4|10932.6|10929.9|10927.1|10935.7|10932.9|10920.4|10917.6|917
1653411900000|2022-05-24 17:05:00|10929.5|10926.7|10926|10923.2|10930.9|10928.1|10918.5|10915.7|549
1653412200000|2022-05-24 17:10:00|10927.2|10924.4|10910.2|10907.4|10928.4|10925.6|10906.2|10903.4|1082
1653412500000|2022-05-24 17:15:00|10909.7|10906.9|10906.8|10904|10910.2|10907.4|10887.8|10885|829
1653412800000|2022-05-24 17:20:00|10906.3|10903.5|10897.5|10894.7|10921.3|10918.5|10890.8|10888|1174
1653413100000|2022-05-24 17:25:00|10897.1|10894.3|10883|10880.2|10898.5|10895.7|10867.1|10864.3|1579
1653413400000|2022-05-24 17:30:00|10883.5|10880.7|10911.3|10908.5|10912.4|10909.6|10878.4|10875.6|1384
1653413700000|2022-05-24 17:35:00|10911.7|10908.9|10932.8|10930|10936.4|10933.6|10907.9|10905.1|1248
1653414000000|2022-05-24 17:40:00|10933.4|10930.6|10911.2|10908.4|10934.4|10931.6|10903|10900.2|1062
1653414300000|2022-05-24 17:45:00|10912.2|10909.4|10927.4|10924.6|10929.9|10927.1|10901.1|10898.3|1003
1653414600000|2022-05-24 17:50:00|10928.2|10925.4|10928.1|10925.3|10933.8|10931|10916.9|10914.1|605
1653414900000|2022-05-24 17:55:00|10928.5|10925.7|10932.7|10929.9|10934.7|10931.9|10914.8|10912|801
1653415200000|2022-05-24 18:00:00|10933.5|10930.7|10933.6|10930.8|10948.2|10945.4|10930.6|10927.8|953
1653415500000|2022-05-24 18:05:00|10934.2|10931.4|10946.6|10943.8|10953|10950.2|10927.6|10924.8|917
1653415800000|2022-05-24 18:10:00|10947|10944.2|10959.7|10956.9|10967.6|10964.8|10944.6|10941.8|1686
1653416100000|2022-05-24 18:15:00|10959.6|10956.8|10929.8|10927|10965.7|10962.9|10929.8|10927|1948
1653416400000|2022-05-24 18:20:00|10928.8|10926|10893.1|10890.3|10933.3|10930.5|10880.5|10877.7|3273
1653416700000|2022-05-24 18:25:00|10893|10890.2|10929.3|10926.5|10942.1|10939.3|10862.5|10859.7|5964
1653417000000|2022-05-24 18:30:00|10928.1|10925.3|10969.8|10967|10973.4|10970.6|10928.1|10925.3|1913
1653417300000|2022-05-24 18:35:00|10969.3|10966.5|10970.8|10968|10977.7|10974.9|10963.1|10960.3|987
1653417600000|2022-05-24 18:40:00|10971.2|10968.4|10964.8|10962|10976.6|10973.8|10960.2|10957.4|347
1653417900000|2022-05-24 18:45:00|10965.9|10961.9|10950.8|10948|10972|10969.2|10950.4|10947.6|627
1653418200000|2022-05-24 18:50:00|10948.9|10946.1|10963.6|10960.8|10970.2|10967.4|10947|10944.2|438
1653418500000|2022-05-24 18:55:00|10963.5|10960.7|10968.6|10965.8|10969.5|10966.7|10955.6|10952.6|199
1653418800000|2022-05-24 19:00:00|10968.4|10965.6|10984.1|10981.3|10988.6|10985.8|10966.6|10963.8|672
1653419100000|2022-05-24 19:05:00|10984.6|10981.8|10966.7|10963.9|10987.6|10984.8|10963.7|10959.9|404
1653419400000|2022-05-24 19:10:00|10966|10963.2|10966.4|10963.6|10971.5|10968.2|10960.7|10957.9|151
1653419700000|2022-05-24 19:15:00|10966.9|10964.1|10955.3|10952.5|10967.5|10964.7|10947.3|10944.5|526
1653420000000|2022-05-24 19:20:00|10956.1|10953.3|10962.4|10959.6|10966.2|10963.4|10947.3|10944.3|238
1653420300000|2022-05-24 19:25:00|10963.4|10959.4|10955.4|10951.4|10965.1|10962.3|10951.9|10948.6|224
1653420600000|2022-05-24 19:30:00|10954.4|10950.4|10950.5|10947.7|10956.9|10954.1|10949.5|10946.6|195
1653420900000|2022-05-24 19:35:00|10949.7|10946.9|10950.6|10947.8|10952.6|10949.7|10941.8|10939|384
1653421200000|2022-05-24 19:40:00|10950.1|10947.3|10966|10963.2|10970.6|10967.8|10948.6|10945.8|245
1653421500000|2022-05-24 19:45:00|10966.1|10963.3|10978.2|10975.4|10981.4|10978.3|10964.2|10961.3|196
1653421800000|2022-05-24 19:50:00|10979|10976.2|10955.6|10952.8|10980.2|10977.3|10955.2|10952.4|288
1653422100000|2022-05-24 19:55:00|10955.2|10952.4|10962|10959.2|10963.1|10959.7|10949|10946.1|329
1653422400000|2022-05-24 20:00:00|10962.5|10959.7|10948.5|10945.7|10964.5|10961.7|10946.6|10943.8|421
1653422700000|2022-05-24 20:05:00|10949|10946.2|10934.2|10931.4|10954.2|10951.2|10929.1|10926.3|462
1653423000000|2022-05-24 20:10:00|10935.2|10932.4|10920.9|10918.1|10937.2|10934.4|10917.7|10914.9|275
1653423300000|2022-05-24 20:15:00|10920.8|10918|10928.9|10926.1|10930.4|10927.6|10915.8|10913|194
1653423600000|2022-05-24 20:20:00|10928.8|10926|10932.9|10928.9|10934.7|10930.9|10921.5|10918.7|101
1653423900000|2022-05-24 20:25:00|10932.7|10929.9|10943.5|10935.5|10944.5|10940.9|10932.7|10929|161
1653424200000|2022-05-24 20:30:00|10944.3|10936.3|10965.9|10961.9|10976.2|10969.8|10944.3|10936.3|391
1653424500000|2022-05-24 20:35:00|10965.7|10962.9|10958.8|10956|10965.8|10962.9|10955.3|10952.5|92
1653424800000|2022-05-24 20:40:00|10957.8|10955|10966.1|10963.3|10967.6|10964.7|10957.8|10954.8|109
1653425100000|2022-05-24 20:45:00|10964.9|10962.1|10967.4|10964.6|10967.7|10964.7|10961|10957.3|200
1653425400000|2022-05-24 20:50:00|10967.6|10963.6|10969.7|10965.7|10969.8|10966.8|10954.1|10951.3|121
1653425700000|2022-05-24 20:55:00|10969.5|10966.7|10975|10972.2|10980.5|10976.7|10968.5|10965.3|137
1653429600000|2022-05-24 22:00:00|10979.1|10971.1|10969.9|10967.1|10981.1|10977.3|10962|10956.6|185
1653429900000|2022-05-24 22:05:00|10970.2|10967.4|10998.4|10995.6|11003.1|10997.1|10970.2|10967.4|446
1653430200000|2022-05-24 22:10:00|11002.5|10994.5|10996.4|10993.6|11008|11002.4|10996.4|10993.6|82
1653430500000|2022-05-24 22:15:00|10995.5|10991.5|11003.6|11000.8|11012|11007.2|10995.5|10989.9|198
1653430800000|2022-05-24 22:20:00|11003.4|11000.6|10992.3|10989.5|11003.9|11001.1|10992.3|10989.4|72
1653431100000|2022-05-24 22:25:00|10993.3|10989.3|11001.9|10993.9|11002.4|10996.4|10991.3|10986.1|69
1653431400000|2022-05-24 22:30:00|10998.1|10995.3|11008.9|11004.9|11008.9|11005.5|10998.1|10993.9|113
1653431700000|2022-05-24 22:35:00|11008.4|11004.4|11008.2|11005.4|11017.6|11012.4|11008.2|11003.8|171
1653432000000|2022-05-24 22:40:00|11008.1|11005.3|11008|11005.2|11012.2|11006.7|11004.8|11000.9|33
1653432300000|2022-05-24 22:45:00|11008.2|11005.4|11006.3|11002.3|11011.9|11006.3|11006.3|11001.8|16
1653432600000|2022-05-24 22:50:00|11005.2|11002.4|11001.2|10997.2|11007.8|11002.4|11001|10996.6|35
1653432900000|2022-05-24 22:55:00|11001.1|10998.3|10999.2|10996.4|11006.2|11002.3|10998.9|10996.1|55
1653433200000|2022-05-24 23:00:00|10999|10996.2|10998.2|10994.2|11001.2|10997.3|10998|10994.2|21
1653433500000|2022-05-24 23:05:00|10996.6|10993.8|11007.2|11003.2|11007.2|11003.6|10996.6|10993.8|50
1653433800000|2022-05-24 23:10:00|11007|11004.2|11024.2|11020.2|11033.7|11029.2|11007|11004.2|277
1653434100000|2022-05-24 23:15:00|11024.1|11020.1|11029.1|11025.1|11029.6|11026.2|11017.5|11014.7|121
1653434400000|2022-05-24 23:20:00|11029.3|11026.5|11027|11023|11031.2|11027.4|11023|11019|51
1653434700000|2022-05-24 23:25:00|11026.9|11024.1|11030|11026|11032.5|11027.2|11025.4|11022.6|35
1653435000000|2022-05-24 23:30:00|11029.8|11027|11035.5|11027.5|11041.5|11036.6|11028.1|11023.5|131
1653435300000|2022-05-24 23:35:00|11031.7|11028.9|11020.9|11016.9|11035.5|11030.1|11019.8|11013.8|60
1653435600000|2022-05-24 23:40:00|11021.4|11017.4|11020.9|11016.9|11024.4|11019.5|11017.8|11014.9|47
1653435900000|2022-05-24 23:45:00|11021.4|11013.4|11012.8|11010|11021.4|11015.9|11009.9|11007|57
1653436200000|2022-05-24 23:50:00|11013.1|11010.3|11009.9|11005.9|11017.5|11012.9|11009.8|11005.9|43
1653436500000|2022-05-24 23:55:00|11009.8|11005.8|11006.8|11002.8|11016.3|11011|11004.6|10998.9|104
1653436800000|2022-05-25 00:00:00|11004.3|11000.3|10983.7|10980.9|11004.7|11000.3|10978.7|10975.9|679
1653437100000|2022-05-25 00:05:00|10983.3|10980.5|10989.7|10986.9|10990.9|10987.9|10980.3|10976.9|124
1653437400000|2022-05-25 00:10:00|10990.1|10987.3|10986.6|10983.8|10994.9|10992.1|10986.3|10983.5|108
1653437700000|2022-05-25 00:15:00|10985.8|10983|10983.6|10980.8|10991.6|10988.8|10976.6|10973.3|171
1653438000000|2022-05-25 00:20:00|10983|10979|10987.1|10984.3|10991.1|10988.3|10981.6|10978.7|94
1653438300000|2022-05-25 00:25:00|10987|10984.2|10990.6|10987.8|10991.9|10989.1|10981.5|10978.5|101
1653438600000|2022-05-25 00:30:00|10990.5|10987.7|10994.5|10991.7|10998.6|10995.2|10984.1|10981.3|161
1653438900000|2022-05-25 00:35:00|10995.3|10992.5|10990.4|10987.6|10995.7|10992.7|10982.5|10977.1|184
1653439200000|2022-05-25 00:40:00|10991.5|10988.7|11006.4|11003.6|11006.4|11003.6|10987.5|10983.6|92
1653439500000|2022-05-25 00:45:00|11006.8|11004|10997.4|10994.6|11008.4|11005|10994.4|10990.5|139
1653439800000|2022-05-25 00:50:00|10998.9|10996.1|10991.4|10988.6|11003.9|11001.1|10990|10986.5|74
1653440100000|2022-05-25 00:55:00|10990.6|10987.8|10993.4|10989.4|10998.6|10995.6|10988.4|10985.5|79
1653440400000|2022-05-25 01:00:00|10991.7|10988.9|11006.4|11002.4|11017.4|11014|10975.3|10972.3|502
1653440700000|2022-05-25 01:05:00|11007.2|11003.2|10998.3|10995.5|11009.4|11006.5|10989.3|10985.5|239
1653441000000|2022-05-25 01:10:00|10999.4|10995.4|11003.2|11000.4|11012.4|11009.5|10990.4|10986.4|255
1653441300000|2022-05-25 01:15:00|11003.4|11000.6|11010.2|11007.4|11017.8|11014.4|11003.4|11000.6|198
1653441600000|2022-05-25 01:20:00|11010.3|11007.5|11023.7|11020.9|11024.6|11021.8|11007.2|11004.2|273
1653441900000|2022-05-25 01:25:00|11023.3|11020.5|11030.2|11027.4|11033.8|11028.9|11017.2|11014.2|289
1653442200000|2022-05-25 01:30:00|11031.3|11028.5|11024.9|11022.1|11039.6|11036.8|11022.6|11019.7|323
1653442500000|2022-05-25 01:35:00|11025.1|11022.3|11028.1|11025.3|11030.3|11027.3|11015.1|11012.3|219
1653442800000|2022-05-25 01:40:00|11027.7|11024.9|11033.1|11030.3|11036.2|11032.4|11022.6|11018.8|143
1653443100000|2022-05-25 01:45:00|11033.2|11029.2|11040|11037.2|11044.6|11041.2|11029.6|11026.2|313
1653443400000|2022-05-25 01:50:00|11040.4|11037.6|11027.1|11024.3|11042.5|11038.7|11026.1|11023.1|156
1653443700000|2022-05-25 01:55:00|11027|11024.2|11046.5|11043.7|11050.1|11047.1|11025.6|11022.2|390
1653444000000|2022-05-25 02:00:00|11046.9|11044.1|11051.9|11049.1|11059.1|11056.1|11045|11042.2|882
1653444300000|2022-05-25 02:05:00|11052|11049.2|11047.9|11045.1|11057.9|11055.1|11040.9|11038|233
1653444600000|2022-05-25 02:10:00|11048.9|11044.9|11036.9|11034.1|11052.1|11049.1|11035.5|11032.7|202
1653444900000|2022-05-25 02:15:00|11037.3|11034.5|11035.9|11033.1|11042.2|11039.4|11035.4|11032.6|131
1653445200000|2022-05-25 02:20:00|11036.7|11033.9|11035.8|11033|11038.9|11036|11030.8|11027.5|202
1653445500000|2022-05-25 02:25:00|11035.9|11033.1|11027.8|11025|11039.6|11036|11025.8|11022.9|122
1653445800000|2022-05-25 02:30:00|11027.9|11025.1|11028.8|11024.8|11042.8|11040|11018.9|11016|235
1653446100000|2022-05-25 02:35:00|11028.9|11024.9|11042.7|11039.9|11048.7|11045.9|11027.7|11023.6|245
1653446400000|2022-05-25 02:40:00|11042.3|11039.5|11033.7|11030.9|11054.3|11048.3|11029.2|11026.4|307
1653446700000|2022-05-25 02:45:00|11032.9|11030.1|11050.7|11046.7|11055.2|11052.4|11031.7|11028.9|226
1653447000000|2022-05-25 02:50:00|11050.9|11046.9|11054.6|11051.8|11062|11058.6|11050.5|11046.7|272
1653447300000|2022-05-25 02:55:00|11054.8|11050.8|11047.6|11044.8|11059|11056.2|11046.5|11042.1|152
1653447600000|2022-05-25 03:00:00|11047.5|11044.7|11045.6|11042.8|11054.6|11051.6|11040.6|11037.8|278
1653447900000|2022-05-25 03:05:00|11046.3|11043.5|11048.6|11045.8|11053.5|11049.7|11037.3|11033.5|207
1653448200000|2022-05-25 03:10:00|11048.5|11045.7|11051.5|11048.7|11057.6|11054.6|11044.6|11040.6|99
1653448500000|2022-05-25 03:15:00|11052.6|11048.6|11051.4|11048.6|11060|11057.2|11043|11040.2|222
1653448800000|2022-05-25 03:20:00|11052.3|11048.3|11052.4|11049.6|11057.8|11055|11049.7|11046.9|168
1653449100000|2022-05-25 03:25:00|11052|11049.2|11053.4|11050.6|11055.8|11053|11048.3|11045.4|163
1653449400000|2022-05-25 03:30:00|11053|11050.2|11052.4|11049.6|11060.4|11057|11050|11046.5|223
1653449700000|2022-05-25 03:35:00|11053.2|11050.4|11053.3|11050.5|11058.1|11055.3|11051.3|11047.5|119
1653450000000|2022-05-25 03:40:00|11053.7|11050.9|11051.3|11047.3|11054.7|11051.9|11041.8|11039|333
1653450300000|2022-05-25 03:45:00|11051.4|11047.4|11045.6|11041.6|11052|11048.5|11039.2|11035.1|238
1653450600000|2022-05-25 03:50:00|11046.4|11042.4|11046.5|11043.7|11049.6|11046.1|11045|11040.8|47
1653450900000|2022-05-25 03:55:00|11047.2|11044.4|11050.4|11046.4|11054.5|11051.5|11046.5|11043.5|82
1653451200000|2022-05-25 04:00:00|11049.3|11046.5|11057.3|11054.5|11058.5|11055.5|11049.3|11045.9|121
1653451500000|2022-05-25 04:05:00|11058.3|11054.3|11054.5|11050.5|11060.3|11057|11053.4|11050.4|89
1653451800000|2022-05-25 04:10:00|11054.4|11051.6|11050.5|11047.7|11055|11051.6|11049|11045.6|48
1653452100000|2022-05-25 04:15:00|11051.5|11048.7|11053.5|11049.5|11053.7|11050.9|11049.6|11046.4|38
1653452400000|2022-05-25 04:20:00|11053.3|11050.5|11051.3|11048.5|11053.5|11050.6|11051|11048.2|25
1653452700000|2022-05-25 04:25:00|11052.3|11048.3|11050.2|11047.4|11052.6|11049.8|11049.9|11047.1|30
1653453000000|2022-05-25 04:30:00|11050.6|11047.8|11054.2|11051.4|11054.8|11051.8|11049.9|11046.7|36
1653453300000|2022-05-25 04:35:00|11053.8|11051|11055.2|11052.4|11058.2|11055.3|11053.8|11051|52
1653453600000|2022-05-25 04:40:00|11055.1|11052.3|11053.1|11050.3|11055.3|11052.5|11049.9|11047.1|31
1653453900000|2022-05-25 04:45:00|11053.2|11049.2|11056.6|11053.8|11058.2|11055.3|11051.2|11048.3|118
1653454200000|2022-05-25 04:50:00|11057|11054.2|11056.6|11053.8|11059.3|11056.3|11055.7|11052.9|43
1653454500000|2022-05-25 04:55:00|11056.5|11053.7|11056|11053.2|11059.6|11056.3|11054|11051.2|61
1653454800000|2022-05-25 05:00:00|11056.2|11053.4|11058|11055.2|11063|11060.1|11056.2|11053.1|223
1653455100000|2022-05-25 05:05:00|11057.6|11054.8|11057.5|11054.7|11058|11054.8|11053.5|11050.7|46
1653455400000|2022-05-25 05:10:00|11056.5|11053.7|11056|11053.2|11059.8|11055.2|11053.6|11050.8|45
1653455700000|2022-05-25 05:15:00|11056.5|11053.7|11051.9|11049.1|11058|11055.2|11051.9|11049.1|214
1653456000000|2022-05-25 05:20:00|11052.7|11049.9|11040.9|11038.1|11054.3|11051.5|11039.9|11037.1|263
1653456300000|2022-05-25 05:25:00|11041.9|11039.1|11043.9|11041.1|11047|11043.1|11039.4|11036.6|85
1653456600000|2022-05-25 05:30:00|11044.1|11040.1|11044.9|11040.9|11047.9|11044.1|11035.8|11032.9|155
1653456900000|2022-05-25 05:35:00|11043.8|11041|11023.9|11019.9|11046|11043|11022.3|11019|338
1653457200000|2022-05-25 05:40:00|11023.8|11019.8|11015.9|11011.9|11029.5|11026|11013.4|11010.6|205
1653457500000|2022-05-25 05:45:00|11014.8|11012|11022.7|11019.9|11025|11022|11011.7|11007.9|236
1653457800000|2022-05-25 05:50:00|11022.8|11020|11003.8|10999.8|11023.2|11020.4|11000.7|10996.2|400
1653458100000|2022-05-25 05:55:00|11003.6|11000.8|11012.8|11008.8|11013.8|11010.4|10993.7|10988.8|321
1653458400000|2022-05-25 06:00:00|11011.7|11008.9|11001|10997|11013.8|11010.5|10995.8|10992|191
1653458700000|2022-05-25 06:05:00|11000.8|10996.8|10989.6|10986.8|11003.7|10999.8|10989.6|10985.9|216
1653459000000|2022-05-25 06:10:00|10989.8|10987|10993.6|10990.8|11003.8|11000.7|10989.8|10987|106
1653459300000|2022-05-25 06:15:00|10994|10991.2|10970.8|10968|11002.6|10998.8|10970.8|10967.8|607
1653459600000|2022-05-25 06:20:00|10970.7|10967.9|10985.6|10982.8|10988.6|10985.8|10970.4|10967|301
1653459900000|2022-05-25 06:25:00|10986|10983.2|10988.7|10985.9|10989.7|10986.7|10978.6|10975.7|244
1653460200000|2022-05-25 06:30:00|10988.6|10985.8|11000.7|10997.9|11003.8|11000.9|10987.2|10984.4|284
1653460500000|2022-05-25 06:35:00|10999.8|10997|11010.7|11006.7|11012.7|11008.8|10994.8|10991.8|260
1653460800000|2022-05-25 06:40:00|11010|11006|11016.5|11012.5|11016.5|11012.6|11001.6|10998.7|222
1653461100000|2022-05-25 06:45:00|11015.4|11012.6|11035.4|11032.6|11040.6|11037.7|11011.4|11008|645
1653461400000|2022-05-25 06:50:00|11036.9|11034.1|11034.3|11031.5|11040.6|11037.5|11032.3|11029.5|392
1653461700000|2022-05-25 06:55:00|11035.1|11032.3|11027.5|11024.7|11043.5|11040.7|11025.1|11022.3|505
1653462000000|2022-05-25 07:00:00|11026|11023.2|11001|10998.2|11026|11023.2|10999.1|10996.3|599
1653462300000|2022-05-25 07:05:00|11000.6|10997.8|11031.5|11028.7|11032.8|11028.7|10999.1|10996.3|377
1653462600000|2022-05-25 07:10:00|11032|11029.2|11033.9|11031.1|11041.9|11039.1|11025.9|11023.1|312
1653462900000|2022-05-25 07:15:00|11034.4|11031.6|11022.4|11019.6|11035|11031.6|11018.4|11015.6|295
1653463200000|2022-05-25 07:20:00|11022|11019.2|11025.4|11022.6|11031.9|11028.7|11016.9|11014.1|376
1653463500000|2022-05-25 07:25:00|11024.9|11022.1|11023.3|11020.5|11036.5|11033.7|11022.8|11020|289
1653463800000|2022-05-25 07:30:00|11024.3|11020.3|11046.2|11043.4|11051.3|11048.3|11023.3|11020.3|421
1653464100000|2022-05-25 07:35:00|11046.6|11043.8|11037.3|11034.5|11050.2|11047.4|11033.4|11030.6|210
1653464400000|2022-05-25 07:40:00|11038|11035.2|11040.2|11037.4|11048.3|11045.4|11033.3|11030.5|239
1653464700000|2022-05-25 07:45:00|11041|11038.2|11023.4|11020.6|11051.7|11048.9|11020.4|11016.5|696
1653465000000|2022-05-25 07:50:00|11024.4|11020.4|11021.4|11018.6|11031.8|11029|11021.1|11018.3|283
1653465300000|2022-05-25 07:55:00|11021.3|11018.5|11027.1|11024.3|11027.4|11024.3|11010.2|11007.4|410
1653465600000|2022-05-25 08:00:00|11027.4|11024.6|11039.9|11037.1|11042.7|11039.9|11027.1|11024.2|449
1653465900000|2022-05-25 08:05:00|11040.9|11036.9|11014.1|11011.3|11052.4|11049.6|11011.1|11008.3|773
1653466200000|2022-05-25 08:10:00|11013.3|11010.5|11029.8|11027|11034.8|11032|11013.1|11010.3|471
1653466500000|2022-05-25 08:15:00|11030.2|11027.4|11035.8|11033|11039.9|11037|11023.2|11020.4|456
1653466800000|2022-05-25 08:20:00|11036.6|11033.8|11033.8|11031|11041.8|11039|11028.8|11026|392
1653467100000|2022-05-25 08:25:00|11034.9|11032.1|11020.1|11017.3|11039.6|11036.7|11016.2|11013.4|800
1653467400000|2022-05-25 08:30:00|11019.7|11016.9|11029.4|11026.6|11042|11039.2|11013.9|11009.9|741
1653467700000|2022-05-25 08:35:00|11029.5|11026.7|11033.9|11031.1|11046.5|11043.7|11026.4|11023.5|500
1653468000000|2022-05-25 08:40:00|11034.7|11031.9|11035.5|11031.5|11047.8|11045|11033.4|11029.1|308
1653468300000|2022-05-25 08:45:00|11035.4|11032.6|11047.4|11044.6|11053.5|11050.7|11035|11032.2|483
1653468600000|2022-05-25 08:50:00|11046.6|11043.8|11052.4|11049.6|11054.9|11052.1|11041.4|11038.6|441
1653468900000|2022-05-25 08:55:00|11051.4|11048.6|11034.5|11031.7|11054.3|11051.5|11033.5|11030.5|727
1653469200000|2022-05-25 09:00:00|11036.5|11033.7|11023.5|11020.7|11042|11039.2|11019.3|11016.5|490
1653469500000|2022-05-25 09:05:00|11024.3|11021.5|11025.5|11022.7|11033.6|11030.7|11019.5|11016.7|187
1653469800000|2022-05-25 09:10:00|11025.1|11022.3|11017.6|11014.8|11027.9|11025.1|11012.5|11009.4|269
1653470100000|2022-05-25 09:15:00|11017.5|11014.7|11029.2|11026.4|11037.7|11034.9|11014.4|11011.6|354
1653470400000|2022-05-25 09:20:00|11029.6|11026.8|11038.3|11035.5|11039.7|11036.9|11025.7|11022.3|193
1653470700000|2022-05-25 09:25:00|11038.2|11035.4|11069.5|11066.7|11072.2|11069.4|11038.2|11035.2|1327
1653471000000|2022-05-25 09:30:00|11069.1|11066.3|11087|11083|11090|11087.2|11069|11066.2|1286
1653471300000|2022-05-25 09:35:00|11086.8|11084|11097.3|11094.5|11104.5|11101.7|11082.8|11079.2|1547
1653471600000|2022-05-25 09:40:00|11097.7|11094.9|11081.4|11078.6|11108.3|11105.5|11081|11078.2|817
1653471900000|2022-05-25 09:45:00|11081.5|11078.7|11092.5|11089.7|11098.5|11095.7|11076.6|11072.1|760
1653472200000|2022-05-25 09:50:00|11092.9|11090.1|11086.9|11084.1|11093.9|11091.1|11080.1|11077.3|475
1653472500000|2022-05-25 09:55:00|11086.5|11083.7|11081.3|11078.5|11088.5|11085.7|11078.2|11075.4|504
1653472800000|2022-05-25 10:00:00|11081.2|11078.4|11079.2|11076.4|11093.2|11090.4|11077|11074.2|384
1653473100000|2022-05-25 10:05:00|11078.7|11075.9|11058.9|11056.1|11081.7|11078.9|11053.2|11050.4|685
1653473400000|2022-05-25 10:10:00|11059.4|11056.6|11058.7|11055.9|11060.7|11057.9|11047.7|11044.7|501
1653473700000|2022-05-25 10:15:00|11059.7|11055.7|11070.5|11067.7|11073.2|11070.4|11057.8|11055|502
1653474000000|2022-05-25 10:20:00|11070.1|11067.3|11074.4|11071.6|11081.3|11078.5|11067|11064.2|266
1653474300000|2022-05-25 10:25:00|11074.3|11071.5|11077.4|11074.6|11083.4|11080.6|11070.5|11067.6|262
1653474600000|2022-05-25 10:30:00|11076.6|11073.8|11072.3|11069.5|11078.4|11075.6|11069.4|11066.4|149
1653474900000|2022-05-25 10:35:00|11072.4|11069.6|11067.2|11064.4|11078.5|11075.5|11063.4|11060.6|213
1653475200000|2022-05-25 10:40:00|11067.6|11064.8|11062.3|11059.5|11069.9|11067.1|11059.3|11056.5|202
1653475500000|2022-05-25 10:45:00|11062.8|11060|11073.1|11070.3|11073.6|11070.8|11059.3|11056.4|226
1653475800000|2022-05-25 10:50:00|11072.6|11069.8|11070|11067.2|11075.1|11072.3|11061.2|11058.4|239
1653476100000|2022-05-25 10:55:00|11069.6|11066.8|11060|11057.2|11071.2|11068.2|11058.5|11055.7|238
1653476400000|2022-05-25 11:00:00|11061|11057|11063.2|11060.4|11073.1|11070.3|11059.5|11056.6|341
1653476700000|2022-05-25 11:05:00|11064.1|11061.3|11066.7|11063.9|11068.2|11065.4|11055.5|11052.6|385
1653477000000|2022-05-25 11:10:00|11067.2|11064.4|11058.4|11055.6|11067.4|11064.4|11053.9|11051.1|241
1653477300000|2022-05-25 11:15:00|11058.7|11055.9|11066.1|11063.3|11069.9|11067.1|11053.7|11050.9|423
1653477600000|2022-05-25 11:20:00|11065.7|11062.9|11039.8|11037|11066|11063.2|11035.8|11033|501
1653477900000|2022-05-25 11:25:00|11040.2|11037.4|11045|11042.2|11046.1|11043|11033.8|11031|358
1653478200000|2022-05-25 11:30:00|11046|11042|11050|11047.2|11057.6|11054.8|11042|11039.2|351
1653478500000|2022-05-25 11:35:00|11050.1|11046.1|11039|11036.2|11050.1|11046.1|11022.2|11019.3|741
1653478800000|2022-05-25 11:40:00|11037.7|11034.9|11040.4|11037.6|11053.8|11051|11037.2|11034.3|554
1653479100000|2022-05-25 11:45:00|11039.7|11036.9|11046.9|11044.1|11048.3|11045.5|11032.2|11029.4|419
1653479400000|2022-05-25 11:50:00|11048.8|11046|11056.8|11054|11056.9|11054.1|11034.2|11031.2|362
1653479700000|2022-05-25 11:55:00|11056.9|11054.1|11052.3|11049.5|11059.8|11056.6|11047.8|11045|217
1653480000000|2022-05-25 12:00:00|11052.7|11049.9|11053.8|11051|11064.5|11061.7|11050.8|11048|654
1653480300000|2022-05-25 12:05:00|11053.4|11050.6|11037|11034.2|11053.4|11050.6|11029.9|11027.1|632
1653480600000|2022-05-25 12:10:00|11037.4|11034.6|11051.7|11048.9|11056.7|11053.9|11036.4|11033.6|410
1653480900000|2022-05-25 12:15:00|11052.1|11049.3|11048.8|11046|11056|11053.1|11044.7|11041.9|491
1653481200000|2022-05-25 12:20:00|11048.9|11046.1|11046.1|11043.3|11055.5|11052.7|11042.9|11040.1|467
1653481500000|2022-05-25 12:25:00|11045.4|11042.6|11048.9|11040.9|11049|11044.6|11035.6|11032.8|621
1653481800000|2022-05-25 12:30:00|11049|11041|11041.8|11039|11049|11045.5|11035.4|11032.6|332
1653482100000|2022-05-25 12:35:00|11042.6|11039.8|11048.3|11045.5|11050.4|11047.5|11029.1|11026.3|633
1653482400000|2022-05-25 12:40:00|11047.9|11045.1|11051|11048.2|11052.3|11049.5|11038.3|11035.5|554
1653482700000|2022-05-25 12:45:00|11050.9|11048.1|11052.5|11049.7|11059.6|11054|11050.4|11047.6|668
1653483000000|2022-05-25 12:50:00|11053|11050.2|11062|11059.2|11064|11061.2|11052.7|11049.9|511
1653483300000|2022-05-25 12:55:00|11062.4|11059.6|11059.2|11056.4|11069.5|11066.7|11051.3|11048.5|897
1653483600000|2022-05-25 13:00:00|11058.4|11055.6|11004.4|11001.6|11059.2|11056.4|10994.8|10991.7|2897
1653483900000|2022-05-25 13:05:00|11003.2|11000.4|11029.1|11026.3|11044.9|11042.1|11001.6|10998.8|1481
1653484200000|2022-05-25 13:10:00|11030.6|11027.8|11005.7|11002.9|11032.1|11029.3|11001|10998.2|1263
1653484500000|2022-05-25 13:15:00|11004.6|11001.8|11011.7|11008.9|11023.7|11020.9|10997.8|10995|1257
1653484800000|2022-05-25 13:20:00|11012.5|11009.7|10982.5|10979.7|11018.5|11015.7|10981.7|10978.9|1645
1653485100000|2022-05-25 13:25:00|10982.1|10979.3|10986.4|10983.6|10990.3|10987.5|10977.3|10974.5|1113
1653485400000|2022-05-25 13:30:00|10986.8|10984|10981.7|10978.9|11013.8|11011|10965.3|10962.5|3265
1653485700000|2022-05-25 13:35:00|10982.1|10979.3|10978.7|10975.9|10996|10993.2|10971.1|10968.3|1558
1653486000000|2022-05-25 13:40:00|10980.1|10977.3|11005.1|11002.3|11005.8|11003|10979.2|10976.4|1396
1653486300000|2022-05-25 13:45:00|11004.1|11001.3|10987.1|10984.3|11019.5|11016.7|10985.8|10983|1566
1653486600000|2022-05-25 13:50:00|10988.3|10985.5|10987.5|10984.7|11002|10999.2|10986.2|10983.4|1025
1653486900000|2022-05-25 13:55:00|10988.5|10985.7|10996.2|10993.4|11004.1|11001.3|10986.1|10983.3|903
1653487200000|2022-05-25 14:00:00|10996.5|10993.7|11000.2|10997.4|11013.6|11010.8|10992.3|10989.5|1142
1653487500000|2022-05-25 14:05:00|10999.8|10997|10985.7|10982.9|11007.5|11004.7|10971.3|10968.5|1404
1653487800000|2022-05-25 14:10:00|10984.7|10981.9|11009.3|11006.5|11010.4|11007.6|10978.8|10976|1021
1653488100000|2022-05-25 14:15:00|11008.9|11006.1|11019.6|11016.8|11025.5|11022.7|10996.3|10993.5|1181
1653488400000|2022-05-25 14:20:00|11020|11017.2|11014.1|11011.3|11048|11045.2|11013.2|11010.4|1576
1653488700000|2022-05-25 14:25:00|11013.1|11010.3|11025|11017|11040.7|11037.9|11013|11008.5|1392
1653489000000|2022-05-25 14:30:00|11025.5|11017.5|11012.2|11009.4|11041.3|11035.9|10982.1|10977.3|3804
1653489300000|2022-05-25 14:35:00|11013|11010.2|10989.4|10986.6|11023.1|11020.3|10988.9|10986.1|1503
1653489600000|2022-05-25 14:40:00|10990.3|10987.5|10998.8|10996|10999.8|10997|10978.3|10975.5|1659
1653489900000|2022-05-25 14:45:00|10999.5|10996.7|10960.5|10957.7|11001.8|10999|10941.3|10938.5|3209
1653490200000|2022-05-25 14:50:00|10960.1|10957.3|10964.6|10961.8|10970.9|10968.1|10944.5|10941.7|1733
1653490500000|2022-05-25 14:55:00|10965|10962.2|10954.1|10951.3|10969.1|10966.3|10949.1|10946.3|1070
1653490800000|2022-05-25 15:00:00|10953.7|10950.9|10969.4|10966.6|10971.3|10968.5|10935.1|10932.3|2140
1653491100000|2022-05-25 15:05:00|10968.1|10965.3|10903.1|10900.3|10970.6|10967.8|10900.2|10897.4|2932
1653491400000|2022-05-25 15:10:00|10903.2|10900.4|10885.4|10882.6|10915.1|10912.3|10867.4|10864.6|3848
1653491700000|2022-05-25 15:15:00|10884.8|10882|10901.7|10898.9|10914.5|10911.7|10876.8|10874|1797
1653492000000|2022-05-25 15:20:00|10902.1|10899.3|10917.6|10914.8|10921.2|10918.4|10888.8|10886|1332
1653492300000|2022-05-25 15:25:00|10917.5|10914.7|10937.5|10934.7|10954|10951.2|10900.3|10897.5|2365
1653492600000|2022-05-25 15:30:00|10937.6|10934.8|10940.2|10937.4|10949.7|10946.9|10927.1|10924.3|1212
1653492900000|2022-05-25 15:35:00|10939.2|10936.4|10924.5|10921.7|10951|10948.2|10917.9|10915.1|1129
1653493200000|2022-05-25 15:40:00|10924.9|10922.1|10917.6|10914.8|10930.9|10928.1|10909.9|10907.1|880
1653493500000|2022-05-25 15:45:00|10917.2|10914.4|10899.8|10897|10919.5|10916.7|10890.8|10887.5|1346
1653493800000|2022-05-25 15:50:00|10900.2|10897.4|10880.5|10877.7|10900.2|10897.4|10868.8|10866|1798
1653494100000|2022-05-25 15:55:00|10880|10877.2|10878.2|10875.4|10894.5|10891.7|10877.2|10874.4|1293
1653494400000|2022-05-25 16:00:00|10878.7|10875.9|10907.2|10904.4|10909.7|10906.9|10868.8|10866|1570
1653494700000|2022-05-25 16:05:00|10906.7|10903.9|10909.3|10906.5|10932.6|10929.8|10900.3|10897.5|1333
1653495000000|2022-05-25 16:10:00|10908.4|10905.6|10929.1|10926.3|10931|10928.2|10905.9|10903.1|1082
1653495300000|2022-05-25 16:15:00|10929.5|10926.7|10940.8|10938|10948.2|10945.4|10924|10921.2|1025
1653495600000|2022-05-25 16:20:00|10940.7|10937.9|10943.2|10940.4|10947.8|10945|10933.2|10930.4|768
1653495900000|2022-05-25 16:25:00|10942.8|10940|10947.3|10944.5|10949.4|10946.6|10933.7|10930.9|574
1653496200000|2022-05-25 16:30:00|10948.1|10945.3|10937.6|10934.8|10955.7|10952.9|10931.1|10928.3|714
1653496500000|2022-05-25 16:35:00|10938|10935.2|10929.2|10926.4|10947.2|10944.4|10925.2|10922.4|1023
1653496800000|2022-05-25 16:40:00|10929.1|10926.3|10962.1|10959.3|10962.6|10959.8|10918.6|10915.8|929
1653497100000|2022-05-25 16:45:00|10961.1|10958.3|10944.6|10941.8|10972.4|10969.6|10942.8|10940|1048
1653497400000|2022-05-25 16:50:00|10944.8|10942|10931.8|10929|10945.3|10942.5|10918.5|10915.7|916
1653497700000|2022-05-25 16:55:00|10932|10929.2|10955.9|10953.1|10959.5|10956.7|10929.5|10926.7|599
1653498000000|2022-05-25 17:00:00|10955.4|10952.6|10960.6|10957.8|10963.2|10960.4|10946.6|10943.8|980
1653498300000|2022-05-25 17:05:00|10960.8|10958|10946.3|10943.5|10965.6|10962.8|10940.6|10937.6|641
1653498600000|2022-05-25 17:10:00|10946.1|10943.3|10932.3|10929.5|10946.1|10943.3|10929.4|10926.6|893
1653498900000|2022-05-25 17:15:00|10932.8|10930|10938.1|10935.3|10946|10943.2|10928.3|10925.5|646
1653499200000|2022-05-25 17:20:00|10938.5|10935.7|10940.7|10937.9|10950.8|10948|10933.3|10930.5|554
1653499500000|2022-05-25 17:25:00|10941.7|10938.9|10924|10921.2|10941.7|10938.9|10917.5|10913.1|1179
1653499800000|2022-05-25 17:30:00|10923.6|10920.8|10933.4|10930.6|10938.8|10936|10919.4|10916.5|802
1653500100000|2022-05-25 17:35:00|10932.9|10930.1|10952.8|10950|10966.3|10963.5|10930.2|10927.4|1178
1653500400000|2022-05-25 17:40:00|10953.3|10950.5|10956.7|10953.9|10962|10959.2|10949.4|10946.6|599
1653500700000|2022-05-25 17:45:00|10956.3|10953.5|10952.2|10949.4|10965.8|10963|10948.8|10946|412
1653501000000|2022-05-25 17:50:00|10951.8|10949|10946.2|10943.4|10953.2|10950.4|10939.2|10936.4|542
1653501300000|2022-05-25 17:55:00|10946.1|10943.3|10947.3|10943.3|10950.1|10947.2|10937.7|10934.9|464
1653501600000|2022-05-25 18:00:00|10948.9|10940.9|10980.7|10977.9|10995|10992.2|10944.2|10939.8|2225
1653501900000|2022-05-25 18:05:00|10980.8|10978|10967.6|10964.8|10988.7|10985.9|10949.3|10946.5|1634
1653502200000|2022-05-25 18:10:00|10968|10965.2|10959|10956.2|10985.6|10982.8|10954.5|10951.7|1017
1653502500000|2022-05-25 18:15:00|10959.4|10956.6|10965.7|10962.9|10973|10970.2|10953.4|10950.6|1149
1653502800000|2022-05-25 18:20:00|10964.7|10961.9|10984|10981.2|10992.5|10989.7|10962.7|10959.9|1410
1653503100000|2022-05-25 18:25:00|10984.5|10981.7|10977.2|10974.4|10997.4|10994.6|10966.5|10963.7|4354
1653503400000|2022-05-25 18:30:00|10976.4|10973.6|10979.8|10977|10997.8|10995|10968.7|10965.7|1431
1653503700000|2022-05-25 18:35:00|10979.4|10976.6|11003.4|11000.6|11003.4|11000.6|10974|10971|1242
1653504000000|2022-05-25 18:40:00|11003.3|11000.5|11000.4|10997.6|11005.4|11002.6|10992.8|10990|556
1653504300000|2022-05-25 18:45:00|11000.6|10996.6|10992.4|10989.6|11003.8|11001|10992.4|10989.6|358
1653504600000|2022-05-25 18:50:00|10993.3|10990.5|10996.2|10993.4|11002.4|10999.5|10991.4|10988.6|255
1653504900000|2022-05-25 18:55:00|10997.2|10994.4|10992.2|10989.4|11001.2|10998.4|10989.8|10987|413
1653505200000|2022-05-25 19:00:00|10992.4|10988.4|11011|11008.2|11012.9|11010.1|10986.8|10984|669
1653505500000|2022-05-25 19:05:00|11010.3|11007.5|11012.1|11009.3|11020.3|11017.5|11003.3|11000.5|650
1653505800000|2022-05-25 19:10:00|11012.5|11009.7|11017|11014.2|11019|11015.3|11006.4|11003.4|257
1653506100000|2022-05-25 19:15:00|11017.5|11014.7|11005|11002.2|11018.9|11016.1|10998|10995.2|350
1653506400000|2022-05-25 19:20:00|11006|11003.2|11012.7|11009.9|11016.4|11013.6|11002.8|10999.9|899
1653506700000|2022-05-25 19:25:00|11012.3|11009.5|11012.7|11009.9|11016.2|11013.4|11007.7|11004.9|317
1653507000000|2022-05-25 19:30:00|11012.3|11009.5|11014.9|11012.1|11015.6|11012.8|11006.5|11003.7|257
1653507300000|2022-05-25 19:35:00|11014.4|11011.6|11008.8|11006|11017.4|11014.6|11007.9|11005.1|163
1653507600000|2022-05-25 19:40:00|11008.7|11005.9|11008.4|11005.6|11016.9|11014.1|11005.9|11003.1|256
1653507900000|2022-05-25 19:45:00|11008.8|11006|11008.8|11006|11009.3|11006.5|11004.3|11001.5|67
1653508200000|2022-05-25 19:50:00|11008.4|11005.6|11007.4|11004.6|11008.8|11006|10998.9|10996.1|171
1653508500000|2022-05-25 19:55:00|11007.5|11004.7|11020.2|11017.4|11021.6|11018.3|11005.5|11002.7|303
1653508800000|2022-05-25 20:00:00|11020.6|11017.8|11015.7|11012.9|11024.5|11021.7|11011.3|11008.5|265
1653509100000|2022-05-25 20:05:00|11016.7|11012.7|11019.6|11016.8|11021.5|11018.7|11016.1|11012.7|65
1653509400000|2022-05-25 20:10:00|11019.3|11016.5|11021.7|11018.9|11028.1|11025.3|11018.9|11016.1|165
1653509700000|2022-05-25 20:15:00|11021.8|11019|11020.3|11017.5|11024.8|11022|11018.8|11016|73
1653510000000|2022-05-25 20:20:00|11019.8|11017|11015.8|11013|11020.2|11017.4|11011.3|11008.5|107
1653510300000|2022-05-25 20:25:00|11015.9|11011.9|11007.7|11004.9|11015.9|11012.1|11005.6|11001.9|175
1653510600000|2022-05-25 20:30:00|11007.4|11004.6|11004.2|11001.4|11008.2|11005.4|10999.7|10995.3|142
1653510900000|2022-05-25 20:35:00|11004.1|11000.1|11010.7|11007.9|11011.4|11008.6|11003.6|10999.8|90
1653511200000|2022-05-25 20:40:00|11011.1|11008.3|11015.4|11012.6|11017.3|11014.5|11008.6|11005.4|110
1653511500000|2022-05-25 20:45:00|11016.5|11012.5|11017.4|11014.6|11020|11017.2|11010.5|11007.7|144
1653511800000|2022-05-25 20:50:00|11017.5|11014.7|11016.4|11013.6|11020|11017.2|11013|11009|219
1653512100000|2022-05-25 20:55:00|11017|11014.2|11011.4|11007.4|11021.1|11015.5|11010.5|11004.9|581
1653516000000|2022-05-25 22:00:00|11005.5|10997.5|11021.9|11017.9|11022.6|11018.6|11004.6|10997.5|151
1653516300000|2022-05-25 22:05:00|11022|11018|11024.1|11016.1|11026.1|11020.5|11020.6|11015.1|59
1653516600000|2022-05-25 22:10:00|11020.8|11018|11021.5|11018.7|11024.1|11019.8|11015.8|11010.2|45
1653516900000|2022-05-25 22:15:00|11021.1|11018.3|11023.6|11020.8|11024.7|11021.7|11018.5|11015.6|39
1653517200000|2022-05-25 22:20:00|11023.8|11021|11018.7|11015.9|11031.7|11027.8|11018.5|11015.6|141
1653517500000|2022-05-25 22:25:00|11019|11016.2|11013.5|11010.7|11027.1|11019.7|11013|11010.1|179
1653517800000|2022-05-25 22:30:00|11013.7|11009.7|11014.3|11010.3|11019.3|11014.7|11011.2|11007.3|58
1653518100000|2022-05-25 22:35:00|11013.2|11010.4|11019.3|11015.3|11020.4|11017.4|11013.2|11009.7|16
1653518400000|2022-05-25 22:40:00|11019.2|11016.4|11019.3|11015.3|11022.3|11019.4|11019.1|11013.9|14
1653518700000|2022-05-25 22:45:00|11017.9|11015.1|11014.1|11011.3|11019.8|11015.1|11014.1|11009.1|14
1653519000000|2022-05-25 22:50:00|11015.9|11011.9|11019.2|11015.2|11021.7|11017.3|11015.9|11010.7|19
1653519300000|2022-05-25 22:55:00|11019.4|11016.6|11021.1|11018.3|11021.3|11018.5|11019|11015.2|12
1653519600000|2022-05-25 23:00:00|11021.7|11018.9|11023.5|11020.7|11023.5|11020.7|11020.2|11016.2|19
1653519900000|2022-05-25 23:05:00|11023.4|11019.4|11018.6|11010.6|11023.9|11020.1|11018.5|11010.5|18
1653520200000|2022-05-25 23:10:00|11016.8|11014|11020|11017.2|11020|11017.2|11012.9|11008.6|27
1653520500000|2022-05-25 23:15:00|11020.1|11017.3|11021.7|11017.7|11025.2|11019.9|11019.5|11014.3|178
1653520800000|2022-05-25 23:20:00|11021.8|11017.8|11015.7|11012.9|11021.9|11017.9|11013.8|11009.4|32
1653521100000|2022-05-25 23:25:00|11016.8|11012.8|11024.6|11021.8|11026.2|11022.6|11013.8|11010.6|55
1653521400000|2022-05-25 23:30:00|11025.8|11023|11022.6|11019.8|11026.4|11023.6|11022.6|11019.8|20
1653521700000|2022-05-25 23:35:00|11023|11020.2|11021.6|11018.8|11025.1|11022.3|11021.6|11018.7|9
1653522000000|2022-05-25 23:40:00|11021.7|11017.7|11021.6|11017.6|11025|11020|11021.2|11016.1|10
1653522300000|2022-05-25 23:45:00|11020.5|11017.7|11018.1|11010.1|11021.1|11017.7|11013.1|11008.1|51
1653522600000|2022-05-25 23:50:00|11017.1|11009.1|11013.6|11009.6|11017.1|11013.8|11013.1|11008.1|24
1653522900000|2022-05-25 23:55:00|11012.6|11009.8|11008.4|11004.4|11013.6|11010.2|11007|11002.8|49
1653523200000|2022-05-26 00:00:00|11007.5|11004.7|11030.5|11026.5|11033.5|11030.5|11007.5|11004.4|346
1653523500000|2022-05-26 00:05:00|11030.4|11027.6|11035.4|11032.6|11035.6|11032.6|11029.6|11026.5|109
1653523800000|2022-05-26 00:10:00|11037.9|11035.1|11043.5|11039.5|11046.1|11042.9|11036.5|11033.5|276
1653524100000|2022-05-26 00:15:00|11042.4|11039.6|11031.3|11028.5|11045.9|11042.8|11029.8|11027|108
1653524400000|2022-05-26 00:20:00|11031.5|11027.5|11030.3|11027.5|11033.5|11030.5|11027.3|11024.3|72
1653524700000|2022-05-26 00:25:00|11031.3|11027.3|11045.3|11042.5|11045.3|11042.5|11031.3|11027.3|140
1653525000000|2022-05-26 00:30:00|11044.8|11042|11052.6|11049.8|11053|11050.2|11037.9|11035.1|449
1653525300000|2022-05-26 00:35:00|11052.1|11049.3|11041.5|11038.7|11054.8|11051.9|11036.3|11033.5|208
1653525600000|2022-05-26 00:40:00|11041.7|11038.9|11043.7|11040.9|11044.8|11041.9|11030.8|11027.8|131
1653525900000|2022-05-26 00:45:00|11043.6|11040.8|11041.5|11038.7|11047.7|11043.8|11040.7|11037.7|94
1653526200000|2022-05-26 00:50:00|11041.6|11038.8|11043.6|11040.8|11045.8|11042.8|11035.6|11032.8|101
1653526500000|2022-05-26 00:55:00|11044.6|11041.8|11035.1|11032.3|11044.6|11041.8|11029.6|11026.8|74
1653526800000|2022-05-26 01:00:00|11036|11033.2|11022.5|11019.7|11036.1|11033.3|11016.6|11013.7|404
1653527100000|2022-05-26 01:05:00|11022.2|11019.4|11034.1|11031.3|11035|11032.2|11015.7|11012.8|170
1653527400000|2022-05-26 01:10:00|11034|11031.2|11026.5|11023.7|11034|11031.2|11020.5|11017.7|126
1653527700000|2022-05-26 01:15:00|11026.6|11023.8|11010.4|11007.6|11032.6|11029.8|11006.5|11003.7|275
1653528000000|2022-05-26 01:20:00|11010.6|11007.8|11009.4|11006.6|11012.3|11009.5|11000.7|10997.9|217
1653528300000|2022-05-26 01:25:00|11009.8|11007|10996.4|10993.6|11009.9|11007.1|10995.5|10992.6|201
1653528600000|2022-05-26 01:30:00|10997.9|10995.1|11006.5|11002.5|11006.9|11004.1|10995.9|10993.1|226
1653528900000|2022-05-26 01:35:00|11006.4|11003.6|10988.4|10984.4|11008.7|11005.9|10983.4|10980.4|368
1653529200000|2022-05-26 01:40:00|10987.4|10984.6|10982.3|10979.5|10991.4|10988.4|10980.4|10977.6|160
1653529500000|2022-05-26 01:45:00|10982.4|10978.4|10976.3|10973.5|10988.9|10984|10973.3|10970.2|298
1653529800000|2022-05-26 01:50:00|10977.4|10973.4|10974|10971.2|10982.3|10979.5|10967.2|10964.4|440
1653530100000|2022-05-26 01:55:00|10973.9|10971.1|10966.8|10964|10977.5|10974.7|10962.6|10958.9|394
1653530400000|2022-05-26 02:00:00|10966.9|10964.1|10976.5|10973.7|10983.4|10980.6|10964.4|10961.6|315
1653530700000|2022-05-26 02:05:00|10976.4|10973.6|10982.6|10979.8|10988.8|10986|10972.4|10969.6|357
1653531000000|2022-05-26 02:10:00|10983.1|10980.3|10973.6|10970.8|10985.6|10982.7|10971.6|10968.8|176
1653531300000|2022-05-26 02:15:00|10973.2|10970.4|10989.1|10986.3|10990.6|10987.8|10972.3|10969.5|140
1653531600000|2022-05-26 02:20:00|10990.1|10987.3|10993.5|10990.7|10995.5|10992.7|10985.1|10982.3|157
1653531900000|2022-05-26 02:25:00|10993.9|10991.1|10993.5|10990.7|11002.4|10999.6|10992.7|10989.9|230
1653532200000|2022-05-26 02:30:00|10994.5|10990.5|11023|11020.2|11023|11020.2|10993.1|10990.3|476
1653532500000|2022-05-26 02:35:00|11023.3|11020.5|11027.4|11024.6|11031.6|11028.7|11020|11017.2|505
1653532800000|2022-05-26 02:40:00|11027.1|11024.3|11019.4|11016.6|11030.4|11027.5|11017.9|11015.1|263
1653533100000|2022-05-26 02:45:00|11020.4|11017.6|11031.9|11029.1|11033.8|11031|11020.4|11017.6|247
1653533400000|2022-05-26 02:50:00|11032.6|11029.8|11031.3|11028.5|11036.5|11033.7|11024.4|11021.5|238
1653533700000|2022-05-26 02:55:00|11031|11028.2|11031.3|11028.5|11034.7|11031.5|11027.3|11024|247
1653534000000|2022-05-26 03:00:00|11032.3|11028.3|11032.4|11028.4|11041.8|11039|11026.2|11022.8|339
1653534300000|2022-05-26 03:05:00|11031.4|11028.6|11022.2|11019.4|11034.3|11031.5|11018.2|11015.4|240
1653534600000|2022-05-26 03:10:00|11019.6|11016.8|11026.2|11023.4|11030.2|11027.4|11016.7|11013.9|149
1653534900000|2022-05-26 03:15:00|11027.2|11023.2|11019.2|11016.4|11031.3|11028.4|11017.2|11014.3|137
1653535200000|2022-05-26 03:20:00|11019.9|11017.1|11022.1|11019.3|11027.7|11024.9|11018.2|11015.4|187
1653535500000|2022-05-26 03:25:00|11021.8|11019|11023.1|11020.3|11031.6|11028.8|11018.1|11015.1|165
1653535800000|2022-05-26 03:30:00|11022.1|11019.3|11021.1|11018.3|11025.3|11022.3|11013.1|11010.3|193
1653536100000|2022-05-26 03:35:00|11021.8|11019|11024.1|11021.3|11025.6|11022.8|11021.1|11018.2|54
1653536400000|2022-05-26 03:40:00|11024.8|11022|11023.1|11019.1|11025.4|11022.6|11020|11017|63
1653536700000|2022-05-26 03:45:00|11023|11020.2|11025|11022.2|11026.2|11023.4|11019|11016.2|41
1653537000000|2022-05-26 03:50:00|11025.7|11022.9|11023.5|11020.7|11026.1|11022.9|11020.5|11017.7|62
1653537300000|2022-05-26 03:55:00|11023.6|11020.8|11026.9|11024.1|11028.4|11025.6|11021.1|11016.7|157
1653537600000|2022-05-26 04:00:00|11027.9|11025.1|11027.9|11025.1|11032|11029.2|11024.9|11021.9|148
1653537900000|2022-05-26 04:05:00|11028.3|11025.5|11020.9|11018.1|11028.3|11025.5|11019.9|11017.1|82
1653538200000|2022-05-26 04:10:00|11021.4|11018.6|11025.8|11023|11027.9|11025|11020.9|11018.1|106
1653538500000|2022-05-26 04:15:00|11024.8|11022|11024.8|11022|11028|11025|11024.8|11022|16
1653538800000|2022-05-26 04:20:00|11023.9|11021.1|11022.8|11020|11030|11027|11022.3|11018.1|91
1653539100000|2022-05-26 04:25:00|11023.8|11021|11023.8|11019.8|11025.8|11022.9|11019.7|11016.8|29
1653539400000|2022-05-26 04:30:00|11023.7|11019.7|11025.7|11022.9|11026.9|11023.9|11022.7|11019.7|22
1653539700000|2022-05-26 04:35:00|11025.3|11022.5|11024.7|11021.9|11031.1|11028.3|11024.7|11021.9|86
1653540000000|2022-05-26 04:40:00|11024.2|11021.4|11026.6|11023.8|11027.1|11024.3|11018.7|11015.9|110
1653540300000|2022-05-26 04:45:00|11026.3|11023.5|11024.2|11021.4|11027.6|11024.8|11024.2|11021.4|30
1653540600000|2022-05-26 04:50:00|11023.8|11021|11016.6|11013.8|11024.1|11021.3|11015.4|11011.2|82
1653540900000|2022-05-26 04:55:00|11018.1|11015.3|11015|11012.2|11018.8|11015.8|11012|11009.2|85
1653541200000|2022-05-26 05:00:00|11016.5|11013.7|11020.2|11017.4|11025|11022.2|11016.5|11013.7|158
1653541500000|2022-05-26 05:05:00|11019.4|11016.6|11027|11024.2|11032.5|11029.7|11016.7|11013.9|313
1653541800000|2022-05-26 05:10:00|11027.3|11024.5|11027.9|11025.1|11032.9|11030.1|11026.8|11024|119
1653542100000|2022-05-26 05:15:00|11027.7|11024.9|11029.4|11026.6|11030.1|11027.3|11021.9|11019.1|65
1653542400000|2022-05-26 05:20:00|11028.9|11026.1|11024.9|11022.1|11035.4|11032.6|11023.9|11021.1|148
1653542700000|2022-05-26 05:25:00|11025.7|11022.9|11029.3|11026.5|11029.8|11027|11025.4|11022.6|51
1653543000000|2022-05-26 05:30:00|11029.5|11026.7|11010.4|11007.6|11030.7|11027.9|10996.8|10994|558
1653543300000|2022-05-26 05:35:00|11011.6|11008.8|11016.8|11014|11025.3|11022.5|11005.7|11002.9|264
1653543600000|2022-05-26 05:40:00|11017|11013|11020|11016|11025.7|11022|11012.8|11009.7|194
1653543900000|2022-05-26 05:45:00|11019.8|11015.8|11018.7|11015.9|11029.2|11026.4|11014.7|11011.9|200
1653544200000|2022-05-26 05:50:00|11019.5|11016.7|11004.7|11001.9|11019.8|11016.9|11003.7|11000.8|219
1653544500000|2022-05-26 05:55:00|11004.8|11002|11017.7|11013.7|11021.1|11016.8|11001.8|10999|134
1653544800000|2022-05-26 06:00:00|11017.5|11014.7|11008.6|11005.8|11028.7|11025.8|11001.7|10998.8|314
1653545100000|2022-05-26 06:05:00|11007.9|11005.1|11005.9|11003.1|11013.1|11010.3|11001.6|10998.6|155
1653545400000|2022-05-26 06:10:00|11006.1|11003.3|11002.5|10999.7|11018.7|11015.8|11000|10997.2|180
1653545700000|2022-05-26 06:15:00|11003.3|11000.5|11004.5|11001.7|11010.6|11007.7|11000.5|10997.6|150
1653546000000|2022-05-26 06:20:00|11004.8|11002|11009.7|11006.9|11010.7|11007.4|10998|10995|181
1653546300000|2022-05-26 06:25:00|11010|11006|10995.7|10992.9|11011.8|11008.8|10992.8|10988.4|202
1653546600000|2022-05-26 06:30:00|10995.9|10991.9|10986.2|10983.4|10997.7|10994.9|10986.2|10983.4|325
1653546900000|2022-05-26 06:35:00|10986.3|10983.5|10991.6|10988.8|11000.6|10997.8|10982.7|10979.9|195
1653547200000|2022-05-26 06:40:00|10990.5|10987.7|10997.6|10994.8|11000.3|10997.5|10984.6|10981.8|184
1653547500000|2022-05-26 06:45:00|10999.3|10996.5|11004.6|11001.8|11009.8|11006.8|10995.6|10992.8|265
1653547800000|2022-05-26 06:50:00|11004.7|11000.7|11009.5|11006.7|11011.5|11008.7|10999.5|10994.5|179
1653548100000|2022-05-26 06:55:00|11009.8|11005.8|11023.2|11020.4|11030.2|11027.4|11006.5|11003.5|410
1653548400000|2022-05-26 07:00:00|11023.6|11020.8|11019.2|11016.4|11030.5|11027.7|11015.9|11013.1|363
1653548700000|2022-05-26 07:05:00|11020.2|11016.2|11021.2|11018.4|11030.2|11027.4|11019.2|11016.2|220
1653549000000|2022-05-26 07:10:00|11022.2|11018.2|11004.8|11002|11022.3|11018.4|11004.6|11001.8|325
1653549300000|2022-05-26 07:15:00|11004.6|11001.8|11019.4|11016.6|11021.5|11018.6|11002.4|10999.6|276
1653549600000|2022-05-26 07:20:00|11019.7|11016.9|11011.6|11007.6|11021.1|11018.3|11009.3|11006.5|224
1653549900000|2022-05-26 07:25:00|11011.3|11008.5|11005.3|11002.5|11014.6|11011.8|10998.3|10995.5|272
1653550200000|2022-05-26 07:30:00|11005.7|11002.9|11032.5|11029.7|11036.4|11033.6|11004.3|11001.4|700
1653550500000|2022-05-26 07:35:00|11033|11030.2|11043.2|11040.4|11047.2|11044.4|11031|11028.1|709
1653550800000|2022-05-26 07:40:00|11044|11041.2|11050.4|11047.6|11061.2|11058.4|11042.2|11039.4|669
1653551100000|2022-05-26 07:45:00|11050.6|11047.8|11042.5|11039.7|11053.9|11051.1|11042.5|11039.7|326
1653551400000|2022-05-26 07:50:00|11042.4|11039.6|11042.3|11039.5|11048.3|11044.9|11036.3|11033.3|390
1653551700000|2022-05-26 07:55:00|11043|11040.2|11055.1|11052.3|11055.6|11052.8|11040.5|11037.7|365
1653552000000|2022-05-26 08:00:00|11055.9|11053.1|11059.2|11056.4|11061.2|11058.3|11042.6|11039.8|601
1653552300000|2022-05-26 08:05:00|11060.1|11057.3|11045|11042.2|11061.1|11058.3|11042|11039.2|482
1653552600000|2022-05-26 08:10:00|11045.4|11042.6|11033.9|11031.1|11050|11047.2|11033.8|11031|441
1653552900000|2022-05-26 08:15:00|11033.8|11031|11040.5|11037.7|11045.4|11042.6|11032.8|11030|277
1653553200000|2022-05-26 08:20:00|11040.7|11037.9|11025.2|11022.4|11045.8|11043|11022.5|11019.7|560
1653553500000|2022-05-26 08:25:00|11025.9|11023.1|11030.5|11027.7|11035.4|11032.6|11020.2|11017.4|721
1653553800000|2022-05-26 08:30:00|11030.7|11027.9|11027.1|11024.3|11034|11031.2|11024.6|11021.8|464
1653554100000|2022-05-26 08:35:00|11027.9|11025.1|11028.5|11025.7|11032.1|11029.3|11024.6|11021.8|221
1653554400000|2022-05-26 08:40:00|11029.2|11026.4|11030.1|11027.3|11038.9|11035.5|11025.2|11022.4|285
1653554700000|2022-05-26 08:45:00|11029.1|11026.3|11029|11026.2|11037.9|11035.1|11027|11024.2|167
1653555000000|2022-05-26 08:50:00|11028.2|11025.4|11029|11026.2|11037.5|11034.7|11027.5|11024.7|181
1653555300000|2022-05-26 08:55:00|11029.2|11025.2|11025.5|11022.7|11031.5|11028.7|11022.5|11019.7|432
1653555600000|2022-05-26 09:00:00|11027|11024.2|11031.8|11029|11045.6|11042.8|11027|11024.2|472
1653555900000|2022-05-26 09:05:00|11031.9|11029.1|11038.5|11035.7|11040.3|11037.5|11031.9|11029.1|243
1653556200000|2022-05-26 09:10:00|11038.4|11035.6|11034.7|11031.9|11041.4|11038.6|11033.9|11031.1|140
1653556500000|2022-05-26 09:15:00|11034.2|11031.4|11041.7|11038.9|11046.7|11043|11033.7|11030.9|248
1653556800000|2022-05-26 09:20:00|11042.1|11039.3|11039.3|11036.5|11043.6|11040.8|11032.1|11029.3|250
1653557100000|2022-05-26 09:25:00|11040.1|11037.3|11046.6|11043.8|11048.8|11046|11038.9|11036.1|430
1653557400000|2022-05-26 09:30:00|11046.8|11044|11053|11050.2|11055|11052.2|11044.9|11041.9|291
1653557700000|2022-05-26 09:35:00|11053.4|11050.6|11060.7|11057.9|11064.2|11061.4|11053.1|11050.3|574
1653558000000|2022-05-26 09:40:00|11060.3|11057.5|11070.2|11067.4|11076.9|11074.1|11060.3|11057.5|772
1653558300000|2022-05-26 09:45:00|11070.1|11067.3|11065.5|11062.7|11076.6|11073.8|11063.6|11060.8|387
1653558600000|2022-05-26 09:50:00|11064.7|11061.9|11067.6|11064.8|11073.6|11070.8|11064.1|11061.3|391
1653558900000|2022-05-26 09:55:00|11067.1|11064.3|11061.6|11058.8|11072.1|11069.3|11059.1|11056.3|277
1653559200000|2022-05-26 10:00:00|11060.7|11057.9|11064.5|11061.7|11070.4|11067.6|11060.7|11057.9|247
1653559500000|2022-05-26 10:05:00|11063.6|11060.8|11066|11063.2|11066.5|11063.7|11057.4|11054.5|197
1653559800000|2022-05-26 10:10:00|11066.5|11063.7|11064.3|11061.5|11067.9|11065.1|11060|11057.2|214
1653560100000|2022-05-26 10:15:00|11064.7|11061.9|11062.2|11059.4|11067.4|11064.6|11060.6|11057.8|206
1653560400000|2022-05-26 10:20:00|11063.5|11060.7|11057.7|11054.9|11067.5|11064.7|11057.7|11054.9|415
1653560700000|2022-05-26 10:25:00|11057|11054.2|11064|11061.2|11067.6|11064.8|11056|11053.2|361
1653561000000|2022-05-26 10:30:00|11065|11061|11071.3|11068.5|11073|11070.2|11064|11061|466
1653561300000|2022-05-26 10:35:00|11071.1|11068.3|11054.4|11051.6|11074.1|11071.3|11049.1|11046.3|575
1653561600000|2022-05-26 10:40:00|11054.1|11051.3|11064.3|11061.5|11065.3|11062.5|11053.9|11051.1|232
1653561900000|2022-05-26 10:45:00|11064.6|11061.8|11062.2|11059.4|11069|11066.2|11062.2|11059.4|180
1653562200000|2022-05-26 10:50:00|11061.1|11058.3|11061.3|11058.5|11068.3|11065.5|11057.5|11053.8|243
1653562500000|2022-05-26 10:55:00|11061.2|11058.4|11063.5|11060.7|11068.2|11065.4|11061.2|11058.4|218
1653562800000|2022-05-26 11:00:00|11063.9|11061.1|11066.8|11064|11067.3|11064.5|11056.8|11054|259
1653563100000|2022-05-26 11:05:00|11066.4|11063.6|11060|11057.2|11067.4|11064.6|11050.9|11048.1|270
1653563400000|2022-05-26 11:10:00|11059.9|11057.1|11052.1|11049.3|11062.7|11059.9|11050.7|11047.9|152
1653563700000|2022-05-26 11:15:00|11052|11049.2|11055.1|11052.3|11058.9|11056.1|11048.6|11045.8|210
1653564000000|2022-05-26 11:20:00|11054.7|11051.9|11052.5|11049.7|11057.9|11055.1|11051.1|11048|173
1653564300000|2022-05-26 11:25:00|11052.9|11050.1|11038|11035.2|11053|11050.2|11035.5|11032.7|441
1653564600000|2022-05-26 11:30:00|11037.5|11034.7|11051.5|11048.7|11051.8|11049|11037|11034.1|301
1653564900000|2022-05-26 11:35:00|11051.8|11049|11056.7|11053.9|11058.2|11055.4|11045|11042.2|417
1653565200000|2022-05-26 11:40:00|11056.3|11053.5|11045.4|11042.6|11057.2|11054.4|11045|11042.2|253
1653565500000|2022-05-26 11:45:00|11045.8|11043|11053.9|11051.1|11055.4|11052.6|11044|11041.2|174
1653565800000|2022-05-26 11:50:00|11054.4|11051.6|11050.3|11047.5|11056.6|11053.8|11048.5|11045.7|150
1653566100000|2022-05-26 11:55:00|11050.5|11047.7|11052.8|11050|11053.3|11050.5|11046.8|11044|243
1653566400000|2022-05-26 12:00:00|11052.7|11049.9|11046.3|11043.5|11053.3|11050.5|11042.3|11039.5|271
1653566700000|2022-05-26 12:05:00|11045.9|11043.1|11033.9|11031.1|11046.3|11043.5|11027.4|11024.6|506
1653567000000|2022-05-26 12:10:00|11033.7|11030.9|11031.2|11028.4|11035.9|11033.1|11028.2|11025.4|391
1653567300000|2022-05-26 12:15:00|11031.6|11028.8|11028.3|11025.5|11032.2|11029.4|11016.7|11013.9|858
1653567600000|2022-05-26 12:20:00|11028.2|11025.4|11026.1|11023.3|11036.3|11033.5|11022.1|11019.3|496
1653567900000|2022-05-26 12:25:00|11027.1|11024.3|11025.2|11021.2|11028|11025.2|11006.2|11003.4|1335
1653568200000|2022-05-26 12:30:00|11025.3|11022.5|11036.1|11033.3|11043.7|11040.9|11021.4|11018.5|594
1653568500000|2022-05-26 12:35:00|11036.5|11033.7|11045.8|11043|11050|11047.2|11030.1|11027.1|757
1653568800000|2022-05-26 12:40:00|11046.2|11043.4|11046|11043.2|11049.5|11046.7|11040.2|11037.4|470
1653569100000|2022-05-26 12:45:00|11046.4|11043.6|11039.8|11037|11049.8|11047|11037.8|11035|517
1653569400000|2022-05-26 12:50:00|11040.1|11037.3|11042|11039.2|11045.1|11042.3|11037.5|11034.7|420
1653569700000|2022-05-26 12:55:00|11042.5|11039.7|11048.9|11046.1|11054.8|11052|11042.5|11039.7|641
1653570000000|2022-05-26 13:00:00|11048|11045.2|11032.4|11029.6|11050.9|11048.1|11022.9|11020.1|1583
1653570300000|2022-05-26 13:05:00|11032.9|11030.1|11055.8|11053|11081.2|11078.4|11032.9|11030.1|3336
1653570600000|2022-05-26 13:10:00|11055.5|11052.7|11094.1|11091.3|11103.4|11100.6|11054.3|11051.5|3512
1653570900000|2022-05-26 13:15:00|11093.6|11090.8|11121.9|11119.1|11128.8|11126|11093.6|11090.8|3293
1653571200000|2022-05-26 13:20:00|11121.2|11118.4|11141.6|11138.8|11153.5|11150.7|11120.9|11118.1|5392
1653571500000|2022-05-26 13:25:00|11141.4|11138.6|11140.7|11137.9|11142.1|11139.3|11120.5|11117.7|2133
1653571800000|2022-05-26 13:30:00|11141|11138.2|11194.9|11192.1|11200.7|11197.9|11139.3|11136.5|5722
1653572100000|2022-05-26 13:35:00|11195.6|11192.8|11194.3|11191.5|11199.1|11196.3|11179.8|11176.7|3058
1653572400000|2022-05-26 13:40:00|11193.6|11190.8|11183.1|11180.3|11194.8|11192|11166.8|11164|2375
1653572700000|2022-05-26 13:45:00|11183.2|11180.4|11192.8|11190|11217.4|11214.6|11177.9|11175.1|2749
1653573000000|2022-05-26 13:50:00|11192.9|11190.1|11213|11210.2|11215.3|11212.5|11185.7|11182.9|1469
1653573300000|2022-05-26 13:55:00|11212.5|11209.7|11206.7|11203.9|11230.9|11228.1|11205.7|11202.8|2376
1653573600000|2022-05-26 14:00:00|11208.1|11205.3|11303.7|11300.9|11310.7|11307.9|11202.5|11199.7|8296
1653573900000|2022-05-26 14:05:00|11303|11300.2|11288|11285.2|11313.8|11310.9|11276.1|11273.3|2895
1653574200000|2022-05-26 14:10:00|11288.3|11285.5|11301.5|11298.7|11302|11299.2|11268.3|11265.5|2782
1653574500000|2022-05-26 14:15:00|11301.7|11298.9|11298.1|11295.3|11316.7|11313.9|11292.9|11290.1|2336
1653574800000|2022-05-26 14:20:00|11294.4|11291.6|11297|11294.2|11309.4|11306.6|11287.5|11284.7|1671
1653575100000|2022-05-26 14:25:00|11298.1|11295.3|11296.6|11293.8|11312.6|11309.8|11295.8|11293|1862
1653575400000|2022-05-26 14:30:00|11295.8|11293|11326.2|11323.4|11329.3|11326.5|11295.8|11293|2641
1653575700000|2022-05-26 14:35:00|11326|11323.2|11306.5|11303.7|11329.4|11326.6|11305|11302.2|2053
1653576000000|2022-05-26 14:40:00|11306.7|11303.9|11280.3|11277.5|11309.8|11307|11270.1|11267.3|2875
1653576300000|2022-05-26 14:45:00|11280.8|11278|11293.5|11290.7|11298.1|11295.3|11276.2|11273.4|1949
1653576600000|2022-05-26 14:50:00|11294.2|11291.4|11316.4|11313.6|11317.8|11315|11292.5|11289.7|1791
1653576900000|2022-05-26 14:55:00|11316.9|11314.1|11337.4|11334.6|11348.7|11345.9|11308.7|11305.9|4051
1653577200000|2022-05-26 15:00:00|11337.7|11334.9|11333|11330.2|11340.7|11337.9|11312.8|11310|2415
1653577500000|2022-05-26 15:05:00|11332.2|11329.4|11347.3|11344.5|11367.4|11364.6|11324|11321.2|2964
1653577800000|2022-05-26 15:10:00|11347.8|11345|11358.5|11355.7|11362.5|11359.7|11342.3|11339.5|1485
1653578100000|2022-05-26 15:15:00|11358.9|11356.1|11360|11357.2|11363|11360.2|11341.1|11338.3|1543
1653578400000|2022-05-26 15:20:00|11360.7|11357.9|11332.1|11329.3|11368.6|11365.8|11323|11320.2|2923
1653578700000|2022-05-26 15:25:00|11332.4|11329.6|11342.7|11339.9|11371.6|11368.8|11330.9|11328.1|2792
1653579000000|2022-05-26 15:30:00|11343|11340.2|11354.6|11351.8|11361.9|11359.1|11338.6|11335.8|1443
1653579300000|2022-05-26 15:35:00|11353.5|11350.7|11340.2|11337.4|11361.4|11358.6|11336.4|11333.6|853
1653579600000|2022-05-26 15:40:00|11339.7|11336.9|11343.9|11341.1|11354.9|11352.1|11334.7|11331.9|980
1653579900000|2022-05-26 15:45:00|11344.6|11341.8|11350.6|11347.8|11356.8|11354|11339.4|11336.6|1453
1653580200000|2022-05-26 15:50:00|11351.3|11348.5|11358.3|11355.5|11365.2|11362.4|11346.6|11343.8|1002
1653580500000|2022-05-26 15:55:00|11358|11355.2|11358.1|11355.3|11369.2|11366.4|11355.3|11352.5|1012
1653580800000|2022-05-26 16:00:00|11358.3|11354.3|11372.4|11369.6|11379.9|11377.1|11352.7|11349.9|2109
1653581100000|2022-05-26 16:05:00|11371.9|11369.1|11368.4|11365.6|11375.6|11372.8|11364.5|11361.7|1338
1653581400000|2022-05-26 16:10:00|11369.4|11366.6|11378.8|11376|11380.7|11377.9|11367.1|11364.3|1155
1653581700000|2022-05-26 16:15:00|11379.3|11376.5|11375|11372.2|11379.7|11376.9|11366.3|11363.5|814
1653582000000|2022-05-26 16:20:00|11375.4|11372.6|11394.7|11391.9|11397.7|11394.9|11373|11370.2|1654
1653582300000|2022-05-26 16:25:00|11395.1|11392.3|11393.7|11390.9|11397.4|11394.6|11383.5|11380.7|1017
1653582600000|2022-05-26 16:30:00|11394|11391.2|11375.3|11372.5|11405.3|11402.5|11373.5|11370.7|1631
1653582900000|2022-05-26 16:35:00|11375.6|11372.8|11377|11374.2|11386.4|11383.6|11375.2|11372.4|1136
1653583200000|2022-05-26 16:40:00|11376.6|11373.8|11375.1|11372.3|11385.7|11382.9|11373.6|11370.8|950
1653583500000|2022-05-26 16:45:00|11375.4|11372.6|11363.7|11360.9|11381.9|11379.1|11361.8|11359|1516
1653583800000|2022-05-26 16:50:00|11363.8|11361|11351.3|11348.5|11369.8|11367|11346.9|11344.1|1421
1653584100000|2022-05-26 16:55:00|11351.1|11348.3|11338.4|11335.6|11361.8|11359|11334.8|11332|1987
1653584400000|2022-05-26 17:00:00|11338.3|11335.5|11346.6|11343.8|11363.4|11360.6|11333.9|11331.1|1901
1653584700000|2022-05-26 17:05:00|11346.3|11343.5|11354|11351.2|11359.5|11356.7|11345.5|11342.7|681
1653585000000|2022-05-26 17:10:00|11353.8|11351|11347.4|11344.6|11362.5|11359.7|11341.7|11338.9|671
1653585300000|2022-05-26 17:15:00|11346.7|11343.9|11348|11345.2|11354.3|11351.5|11342.8|11340|760
1653585600000|2022-05-26 17:20:00|11348.4|11345.6|11329.8|11327|11356.9|11354.1|11326.2|11323.4|858
1653585900000|2022-05-26 17:25:00|11330.2|11327.4|11344.6|11341.8|11350.6|11347.8|11325.9|11322.2|1022
1653586200000|2022-05-26 17:30:00|11345.8|11343|11354.8|11352|11363.3|11360.5|11336.1|11333.3|1239
1653586500000|2022-05-26 17:35:00|11354.2|11351.4|11333.1|11330.3|11359.3|11356.5|11328.7|11325.9|848
1653586800000|2022-05-26 17:40:00|11333.4|11330.6|11325.8|11323|11337.7|11334.9|11318.1|11315.3|1392
1653587100000|2022-05-26 17:45:00|11327|11324.2|11341|11338.2|11341.9|11339.1|11325.3|11322.5|671
1653587400000|2022-05-26 17:50:00|11340.9|11338.1|11349.5|11346.7|11355.1|11352.3|11338.4|11335.6|864
1653587700000|2022-05-26 17:55:00|11350.4|11347.6|11358.8|11356|11364.2|11361.4|11349.8|11347|955
1653588000000|2022-05-26 18:00:00|11358.3|11355.5|11350.4|11347.6|11363.6|11360.8|11345.5|11342.7|1271
1653588300000|2022-05-26 18:05:00|11350.8|11348|11379.7|11376.9|11383.4|11380.6|11342.5|11339.7|1964
1653588600000|2022-05-26 18:10:00|11380.1|11377.3|11372.2|11369.4|11386|11383.2|11369.3|11366.5|1154
1653588900000|2022-05-26 18:15:00|11373.2|11369.2|11385.8|11383|11385.8|11383|11370.5|11367.7|1051
1653589200000|2022-05-26 18:20:00|11386.7|11383.9|11385.6|11382.8|11396.8|11394|11380.8|11378|1590
1653589500000|2022-05-26 18:25:00|11385.1|11382.3|11320.5|11317.7|11395.3|11392.5|11319.4|11316.6|5857
1653589800000|2022-05-26 18:30:00|11320|11317.2|11343|11340.2|11346.3|11343.5|11313.3|11310.5|2569
1653590100000|2022-05-26 18:35:00|11343.7|11340.9|11341.4|11338.6|11349.7|11346.9|11327.3|11324.2|716
1653590400000|2022-05-26 18:40:00|11341.7|11338.9|11346.7|11343.9|11347.1|11344.3|11334.4|11331.6|584
1653590700000|2022-05-26 18:45:00|11346.4|11343.6|11340.4|11337.6|11349|11346|11337.7|11334.9|824
1653591000000|2022-05-26 18:50:00|11339.8|11337|11338.4|11335.6|11345.2|11342.4|11335|11332.2|1044
1653591300000|2022-05-26 18:55:00|11338|11335.2|11343.5|11340.7|11351.8|11349|11336|11333.2|381
1653591600000|2022-05-26 19:00:00|11342.3|11339.5|11316.5|11313.7|11343.1|11340.3|11315.4|11312.6|1002
1653591900000|2022-05-26 19:05:00|11317.2|11314.4|11336.8|11334|11338.8|11336|11317.2|11314.4|1407
1653592200000|2022-05-26 19:10:00|11337.3|11334.5|11314.4|11311.6|11339.2|11336.4|11310|11307.2|610
1653592500000|2022-05-26 19:15:00|11314|11311.2|11312.4|11309.6|11316|11313.2|11304.6|11301.8|875
1653592800000|2022-05-26 19:20:00|11312|11309.2|11313.3|11310.5|11313.3|11310.5|11303|11300.2|203
1653593100000|2022-05-26 19:25:00|11313.7|11310.9|11316.9|11314.1|11320.9|11318.1|11303|11300.2|347
1653593400000|2022-05-26 19:30:00|11317.3|11314.5|11318.3|11315.5|11320.3|11317.5|11306.9|11304.1|429
1653593700000|2022-05-26 19:35:00|11317.9|11315.1|11319.4|11316.6|11322.4|11319.6|11311.5|11308.6|169
1653594000000|2022-05-26 19:40:00|11318.4|11315.6|11329.8|11327|11330.4|11327|11316.1|11313.3|288
1653594300000|2022-05-26 19:45:00|11330.2|11327.4|11330.4|11327.6|11334.6|11331.8|11329.1|11326.3|175
1653594600000|2022-05-26 19:50:00|11330.8|11328|11324|11321.2|11334.7|11331.9|11322.4|11319.6|255
1653594900000|2022-05-26 19:55:00|11323.1|11320.3|11316|11313.2|11324.3|11321.5|11313.7|11310.6|176
1653595200000|2022-05-26 20:00:00|11316.5|11313.7|11309.9|11307.1|11319.1|11316.2|11309.7|11306.9|267
1653595500000|2022-05-26 20:05:00|11310.2|11306.2|11307.9|11305.1|11310.2|11306.2|11301.4|11298.6|131
1653595800000|2022-05-26 20:10:00|11308.4|11305.6|11319.8|11315.8|11323.8|11320.1|11307|11304|159
1653596100000|2022-05-26 20:15:00|11318.5|11315.7|11321.3|11318.5|11324.3|11321.5|11316.8|11313.8|108
1653596400000|2022-05-26 20:20:00|11321.7|11318.9|11328.6|11325.8|11330.9|11327.6|11319.3|11316.5|118
1653596700000|2022-05-26 20:25:00|11329.6|11326.8|11341|11338.2|11343.5|11338.9|11327.1|11324.3|277
1653597000000|2022-05-26 20:30:00|11341.4|11338.6|11351.5|11348.7|11352.9|11350.1|11338.2|11335.1|246
1653597300000|2022-05-26 20:35:00|11351.1|11348.3|11349.7|11346.9|11352|11349.1|11343|11340.2|175
1653597600000|2022-05-26 20:40:00|11349.3|11346.5|11345.3|11342.5|11350.8|11347.9|11344.2|11341.4|217
1653597900000|2022-05-26 20:45:00|11345.2|11342.4|11351.6|11348.8|11353.3|11350.5|11332.9|11330.1|514
1653598200000|2022-05-26 20:50:00|11351.3|11348.5|11355.3|11352.5|11358.8|11356|11346.6|11343.8|257
1653598500000|2022-05-26 20:55:00|11355.8|11353|11351.7|11347.7|11356|11353.2|11348.8|11345.2|285
1653602400000|2022-05-26 22:00:00|11346.3|11338.3|11333.4|11330.6|11352.1|11348.4|11331.5|11328.2|200
1653602700000|2022-05-26 22:05:00|11333.9|11331.1|11333.6|11329.6|11335.5|11332.7|11326.6|11322.2|87
1653603000000|2022-05-26 22:10:00|11333.4|11330.6|11340.7|11337.9|11346.8|11342.8|11333|11329.6|93
1653603300000|2022-05-26 22:15:00|11345.2|11337.2|11351.5|11343.5|11358.8|11353.7|11342.6|11337.2|240
1653603600000|2022-05-26 22:20:00|11350|11346|11354.1|11350.1|11361.6|11355.2|11349.8|11343.5|81
1653603900000|2022-05-26 22:25:00|11353.1|11350.3|11351.1|11347.1|11361.7|11356.3|11351.1|11347.1|65
1653604200000|2022-05-26 22:30:00|11350.1|11347.3|11338.8|11336|11350.2|11347.3|11336.1|11333.1|94
1653604500000|2022-05-26 22:35:00|11338.9|11336.1|11343.1|11339.1|11345.5|11342.2|11338.9|11336|49
1653604800000|2022-05-26 22:40:00|11342.7|11339.9|11348|11344|11353|11349.1|11342.4|11339.6|76
1653605100000|2022-05-26 22:45:00|11348.1|11344.1|11347.1|11343.1|11349.3|11346.5|11345.7|11341.9|20
1653605400000|2022-05-26 22:50:00|11346.9|11342.9|11339.8|11337|11349.6|11345.5|11339.8|11337|32
1653605700000|2022-05-26 22:55:00|11339.4|11336.6|11334.9|11332.1|11339.5|11336.6|11334.9|11330.5|47
1653606000000|2022-05-26 23:00:00|11335.2|11332.4|11336.7|11333.9|11340.8|11337|11335.2|11332.4|43
1653606300000|2022-05-26 23:05:00|11337|11333|11346.6|11342.6|11346.8|11343|11336.8|11332.8|33
1653606600000|2022-05-26 23:10:00|11346.8|11342.8|11342.9|11338.9|11347.8|11344.9|11342.3|11338.9|57
1653606900000|2022-05-26 23:15:00|11341.8|11339|11351.6|11348.8|11354.6|11351.8|11339.8|11336.7|111
1653607200000|2022-05-26 23:20:00|11351.9|11347.9|11343.6|11340.8|11351.9|11347.9|11343.6|11340.7|59
1653607500000|2022-05-26 23:25:00|11343.8|11339.8|11338.6|11334.6|11345.7|11340.7|11335.6|11330.2|105
1653607800000|2022-05-26 23:30:00|11339.6|11331.6|11333.6|11329.6|11343.4|11338.2|11332.5|11327|100
1653608100000|2022-05-26 23:35:00|11336|11328|11340.6|11336.6|11340.7|11337.7|11334|11328|22
1653608400000|2022-05-26 23:40:00|11340.3|11337.5|11335.5|11331.5|11341|11338.2|11332.9|11328.2|51
1653608700000|2022-05-26 23:45:00|11334.6|11331.8|11339.4|11336.6|11339.9|11337.1|11334.4|11331.6|26
1653609000000|2022-05-26 23:50:00|11339.6|11336.8|11338.5|11334.5|11340.5|11337.6|11337|11333.5|24
1653609300000|2022-05-26 23:55:00|11338.2|11335.4|11328.3|11325.5|11338.5|11335.6|11328.3|11325.5|102
1653609600000|2022-05-27 00:00:00|11326.9|11324.1|11313.8|11311|11339.4|11335.7|11308.5|11304.5|579
1653609900000|2022-05-27 00:05:00|11314|11311.2|11317.3|11314.5|11335.3|11332.4|11307.4|11304.5|266
1653610200000|2022-05-27 00:10:00|11316.8|11314|11315.2|11312.4|11321.5|11318.5|11307.8|11305|123
1653610500000|2022-05-27 00:15:00|11316.3|11312.3|11313|11309|11319.7|11316.9|11311.4|11307.9|142
1653610800000|2022-05-27 00:20:00|11313.8|11309.8|11318.5|11315.7|11325.8|11323|11313.5|11309.8|126
1653611100000|2022-05-27 00:25:00|11318.6|11315.8|11313.6|11310.8|11331.6|11327.8|11310.7|11307.7|212
1653611400000|2022-05-27 00:30:00|11313.8|11309.8|11310|11307.2|11319.5|11315.8|11305|11302.2|172
1653611700000|2022-05-27 00:35:00|11309.5|11306.7|11317.8|11315|11322.4|11319.6|11309|11306.2|255
1653612000000|2022-05-27 00:40:00|11318.2|11315.4|11314.3|11311.5|11318.2|11315.4|11304.8|11302|150
1653612300000|2022-05-27 00:45:00|11313.9|11311.1|11312.2|11309.4|11317.2|11314.4|11309.7|11306.9|126
1653612600000|2022-05-27 00:50:00|11313|11310.2|11319.8|11315.8|11319.9|11316.9|11308.2|11305.4|104
1653612900000|2022-05-27 00:55:00|11319.6|11316.8|11313.7|11310.9|11325.1|11321.9|11312.8|11309.8|119
1653613200000|2022-05-27 01:00:00|11314.3|11310.3|11320.6|11317.8|11321.9|11318.8|11295.6|11292|753
1653613500000|2022-05-27 01:05:00|11321|11318.2|11336.8|11332.8|11342|11339.2|11321|11317.7|402
1653613800000|2022-05-27 01:10:00|11336.6|11333.8|11360.4|11356.4|11362|11358.1|11332.5|11328.7|621
1653614100000|2022-05-27 01:15:00|11358.8|11356|11345.4|11342.6|11362.4|11359.5|11343.4|11340.4|415
1653614400000|2022-05-27 01:20:00|11344.7|11341.9|11341.5|11338.7|11349.5|11346.7|11330|11327.2|488
1653614700000|2022-05-27 01:25:00|11341.9|11339.1|11348.5|11345.7|11351.6|11347.8|11331.1|11327.7|257
1653615000000|2022-05-27 01:30:00|11345.5|11342.7|11361.4|11358.6|11371.5|11367.8|11343.5|11340.7|560
1653615300000|2022-05-27 01:35:00|11362.4|11358.4|11364.4|11361.6|11371.5|11367.6|11356.4|11353.6|344
1653615600000|2022-05-27 01:40:00|11364.9|11362.1|11386.4|11383.6|11389.5|11385.9|11357.4|11354.5|468
1653615900000|2022-05-27 01:45:00|11386.7|11383.9|11390|11387.2|11396.1|11393.3|11380.2|11376.4|648
1653616200000|2022-05-27 01:50:00|11389|11386.2|11359|11356.2|11390.3|11387.2|11350|11347.2|583
1653616500000|2022-05-27 01:55:00|11360.5|11357.7|11352.5|11349.7|11373.5|11368.6|11348|11344.9|384
1653616800000|2022-05-27 02:00:00|11353.8|11349.8|11344.7|11341.9|11358.4|11355.6|11343.2|11340.4|242
1653617100000|2022-05-27 02:05:00|11343.7|11340.9|11335.9|11333.1|11353.7|11350.2|11334.9|11332.1|330
1653617400000|2022-05-27 02:10:00|11337.1|11334.1|11337.9|11335.1|11348.6|11345.8|11334.2|11331.4|159
1653617700000|2022-05-27 02:15:00|11337.7|11334.9|11343.7|11340.9|11344.2|11341.4|11336.7|11333.7|69
1653618000000|2022-05-27 02:20:00|11344.2|11341.4|11338.2|11335.4|11348.2|11345.4|11337.2|11334.4|111
1653618300000|2022-05-27 02:25:00|11337.8|11335|11334.9|11330.9|11341.2|11338.4|11333.6|11329.9|146
1653618600000|2022-05-27 02:30:00|11334.6|11331.8|11329.2|11326.4|11336.3|11333.3|11315.3|11312.5|496
1653618900000|2022-05-27 02:35:00|11330.7|11327.9|11317.7|11314.9|11330.7|11327.9|11311.9|11309.1|355
1653619200000|2022-05-27 02:40:00|11318.4|11315.6|11320.7|11317.9|11328.2|11325.4|11315.6|11311.9|140
1653619500000|2022-05-27 02:45:00|11322.5|11318.5|11322.6|11319.8|11326.7|11323.2|11312.2|11309.4|180
1653619800000|2022-05-27 02:50:00|11321|11318.2|11322.1|11319.3|11332.9|11329.8|11319.6|11316.1|248
1653620100000|2022-05-27 02:55:00|11322.2|11319.4|11323.3|11320.5|11324.5|11321.5|11313.5|11310.2|173
1653620400000|2022-05-27 03:00:00|11323.9|11321.1|11336.6|11332.6|11339.1|11334.6|11316.9|11314.1|308
1653620700000|2022-05-27 03:05:00|11336.5|11332.5|11338.4|11335.6|11348.5|11345.4|11329.4|11325.5|268
1653621000000|2022-05-27 03:10:00|11337.9|11335.1|11336.3|11333.5|11341.4|11337.6|11332.8|11330|143
1653621300000|2022-05-27 03:15:00|11335.8|11333|11346.8|11344|11346.8|11344|11335.3|11332.3|118
1653621600000|2022-05-27 03:20:00|11346.4|11343.6|11344.5|11340.5|11350|11346.8|11337.4|11334.4|131
1653621900000|2022-05-27 03:25:00|11343.4|11340.6|11340.2|11337.4|11353.6|11348.3|11337.1|11333.3|155
1653622200000|2022-05-27 03:30:00|11340.5|11336.5|11342.2|11339.4|11343.4|11340.4|11337.9|11334.2|60
1653622500000|2022-05-27 03:35:00|11342.3|11339.5|11339.2|11336.4|11347.4|11343.7|11338.2|11335.4|59
1653622800000|2022-05-27 03:40:00|11338.8|11336|11328.6|11325.8|11343.6|11340.8|11327.1|11324.1|173
1653623100000|2022-05-27 03:45:00|11329|11326.2|11334.1|11331.3|11335|11331.6|11328.3|11325.4|83
1653623400000|2022-05-27 03:50:00|11334.9|11332.1|11335.2|11332.4|11338.6|11335.8|11333.2|11330.2|43
1653623700000|2022-05-27 03:55:00|11335.6|11332.8|11334.3|11330.3|11338.1|11335.2|11334|11330.3|23
1653624000000|2022-05-27 04:00:00|11334|11331.2|11340.8|11338|11341.3|11338.5|11333.2|11330.1|59
1653624300000|2022-05-27 04:05:00|11341|11338.2|11340.1|11337.3|11341|11338.2|11337|11334.2|41
1653624600000|2022-05-27 04:10:00|11340.5|11337.7|11342.9|11340.1|11345.1|11342.3|11338.4|11335.6|91
1653624900000|2022-05-27 04:15:00|11342.6|11339.8|11343.2|11340.4|11344.4|11341.6|11339.4|11336.6|41
1653625200000|2022-05-27 04:20:00|11342.5|11339.7|11342.9|11340.1|11347|11343.2|11341.4|11338.6|140
1653625500000|2022-05-27 04:25:00|11342.8|11340|11339.8|11337|11343.3|11340.5|11336.8|11332.7|68
1653625800000|2022-05-27 04:30:00|11340.5|11337.7|11337.8|11335|11342|11339|11336.8|11334|33
1653626100000|2022-05-27 04:35:00|11338.3|11335.5|11345.8|11341.8|11348.4|11345|11337.8|11334.7|73
1653626400000|2022-05-27 04:40:00|11344.9|11342.1|11343.7|11340.9|11350.7|11347.9|11341.9|11339.1|64
1653626700000|2022-05-27 04:45:00|11343|11340.2|11342.6|11338.6|11346.2|11343.4|11341.2|11338.4|52
1653627000000|2022-05-27 04:50:00|11342.4|11339.6|11339.1|11336.3|11343.2|11340.4|11338.5|11335.6|45
1653627300000|2022-05-27 04:55:00|11339|11336.2|11343.5|11340.7|11343.5|11340.7|11338.6|11335.7|24
1653627600000|2022-05-27 05:00:00|11343.8|11341|11340.1|11337.3|11344.7|11341|11338.3|11335.5|127
1653627900000|2022-05-27 05:05:00|11339.8|11337|11350.5|11347.7|11350.5|11347.7|11332.4|11329.6|201
1653628200000|2022-05-27 05:10:00|11350.9|11348.1|11345.5|11342.7|11351|11348.2|11341.7|11338.9|100
1653628500000|2022-05-27 05:15:00|11345.2|11342.4|11340.5|11337.7|11347.9|11345.1|11340.5|11337.7|57
1653628800000|2022-05-27 05:20:00|11340.8|11338|11339.3|11336.5|11346.3|11341.7|11336|11333.2|85
1653629100000|2022-05-27 05:25:00|11339.4|11336.6|11335.4|11332.6|11343.5|11340.3|11331.7|11327.7|110
1653629400000|2022-05-27 05:30:00|11334.7|11331.9|11329.4|11326.6|11339.6|11336.6|11327.4|11323.8|243
1653629700000|2022-05-27 05:35:00|11330.4|11327.6|11323.3|11320.5|11335.2|11332.4|11320.8|11318|218
1653630000000|2022-05-27 05:40:00|11323|11320.2|11319.3|11316.5|11327.2|11324.4|11316|11313.2|325
1653630300000|2022-05-27 05:45:00|11318.3|11315.5|11317.3|11314.5|11323.6|11320.4|11313.8|11311|325
1653630600000|2022-05-27 05:50:00|11318.1|11315.3|11314.1|11311.3|11322.4|11319.5|11311.6|11308.8|233
1653630900000|2022-05-27 05:55:00|11314.5|11311.7|11313|11309|11319.2|11315.4|11308.1|11305.2|210
1653631200000|2022-05-27 06:00:00|11312.9|11308.9|11314.2|11311.4|11325.5|11322.7|11311.6|11308.8|250
1653631500000|2022-05-27 06:05:00|11314|11311.2|11300.7|11297.9|11317.1|11314.2|11298|11295.1|406
1653631800000|2022-05-27 06:10:00|11299.7|11296.9|11289.7|11286.9|11317.8|11314.4|11289.7|11286.8|532
1653632100000|2022-05-27 06:15:00|11290.2|11287.4|11300.1|11297.3|11306.6|11302.9|11289|11286.2|351
1653632400000|2022-05-27 06:20:00|11299.6|11296.8|11296.9|11294.1|11308.2|11304.8|11289.6|11286.8|272
1653632700000|2022-05-27 06:25:00|11297|11293|11306.6|11303.8|11312.1|11309.3|11292.9|11290.1|294
1653633000000|2022-05-27 06:30:00|11306.1|11303.3|11316.5|11313.7|11318.9|11316.1|11299.9|11297.1|227
1653633300000|2022-05-27 06:35:00|11316.9|11314.1|11314|11311.2|11322.6|11319.8|11311.5|11308.7|350
1653633600000|2022-05-27 06:40:00|11313.6|11310.8|11292.5|11289.7|11314.5|11311.7|11291|11288.2|287
1653633900000|2022-05-27 06:45:00|11293.2|11290.4|11295.1|11292.3|11301.7|11298.8|11292.4|11289.6|183
1653634200000|2022-05-27 06:50:00|11294.9|11292.1|11305.4|11302.6|11310.6|11307.8|11294.9|11292.1|197
1653634500000|2022-05-27 06:55:00|11306.4|11303.6|11303.9|11301.1|11309.9|11307.1|11293.4|11290.3|211
1653634800000|2022-05-27 07:00:00|11302.4|11299.6|11301.3|11298.5|11303.2|11300.4|11285.5|11282.6|598
1653635100000|2022-05-27 07:05:00|11301|11298.2|11300.6|11297.8|11306.4|11303.5|11298.3|11295.5|216
1653635400000|2022-05-27 07:10:00|11300.9|11298.1|11290.8|11288|11313.2|11310.4|11290.7|11287.9|317
1653635700000|2022-05-27 07:15:00|11291.2|11288.4|11284.9|11282.1|11298.8|11296|11281|11277.9|446
1653636000000|2022-05-27 07:20:00|11284.8|11282|11284.3|11281.5|11297.7|11294.9|11280.9|11278.1|288
1653636300000|2022-05-27 07:25:00|11283.8|11281|11303.2|11300.4|11310.7|11307.7|11281.8|11279|381
1653636600000|2022-05-27 07:30:00|11302.9|11300.1|11303.9|11299.9|11306.9|11304.1|11292.7|11289|218
1653636900000|2022-05-27 07:35:00|11303.7|11300.9|11319|11316.2|11326.8|11324|11303.7|11300.8|588
1653637200000|2022-05-27 07:40:00|11318.6|11315.8|11326.2|11323.4|11333.6|11329.9|11310.7|11307.9|842
1653637500000|2022-05-27 07:45:00|11326.6|11323.8|11334.9|11332.1|11342.6|11339.8|11325.2|11322.4|689
1653637800000|2022-05-27 07:50:00|11335.1|11331.1|11345.6|11342.8|11346.1|11343.3|11327.4|11324.6|375
1653638100000|2022-05-27 07:55:00|11344.9|11342.1|11342|11339.2|11354.1|11351.3|11332.7|11329.9|656
1653638400000|2022-05-27 08:00:00|11343.7|11340.9|11335.6|11331.6|11343.7|11340.9|11327.5|11324.7|387
1653638700000|2022-05-27 08:05:00|11334.6|11331.8|11335.7|11331.7|11358.5|11355.7|11325.3|11322.5|771
1653639000000|2022-05-27 08:10:00|11335.5|11332.7|11338.8|11336|11342.4|11339.6|11323|11320.2|416
1653639300000|2022-05-27 08:15:00|11338.9|11336.1|11338.4|11335.6|11351.7|11348.6|11332.4|11329.6|511
1653639600000|2022-05-27 08:20:00|11338.3|11335.5|11353.1|11350.3|11355.3|11352.1|11337.4|11334.6|654
1653639900000|2022-05-27 08:25:00|11353.4|11350.6|11343|11340.2|11360.3|11357.5|11342.8|11340|741
1653640200000|2022-05-27 08:30:00|11340.9|11338.1|11370.9|11368.1|11374.2|11371.4|11339.4|11336.6|1188
1653640500000|2022-05-27 08:35:00|11370.7|11367.9|11363.3|11360.5|11384.2|11381.4|11358|11355.2|774
1653640800000|2022-05-27 08:40:00|11363.8|11361|11352.6|11349.8|11367.5|11364.7|11351.5|11348.4|553
1653641100000|2022-05-27 08:45:00|11353.6|11350.8|11336.9|11334.1|11353.7|11350.8|11334.9|11332.1|515
1653641400000|2022-05-27 08:50:00|11336.4|11333.6|11338.4|11335.6|11346.5|11343.7|11334.9|11332.1|448
1653641700000|2022-05-27 08:55:00|11338.7|11335.9|11354.3|11351.5|11355.2|11352.4|11337.9|11335.1|408
1653642000000|2022-05-27 09:00:00|11356.1|11353.3|11360.7|11357.9|11363.6|11360.8|11352.7|11349.9|619
1653642300000|2022-05-27 09:05:00|11361.1|11358.3|11372.7|11369.9|11379.7|11376.9|11356.7|11353.9|976
1653642600000|2022-05-27 09:10:00|11372.3|11369.5|11379.7|11376.9|11385.1|11381.9|11356.5|11353.7|731
1653642900000|2022-05-27 09:15:00|11380.2|11377.4|11400.2|11397.4|11405.2|11401.8|11378.2|11375.4|2121
1653643200000|2022-05-27 09:20:00|11400.7|11397.9|11410.2|11407.4|11411.9|11409.1|11391.7|11388.9|560
1653643500000|2022-05-27 09:25:00|11409.7|11406.9|11391.2|11388.4|11412.1|11409.3|11389.7|11386.9|1060
1653643800000|2022-05-27 09:30:00|11390.2|11387.4|11402.1|11399.3|11405|11402.2|11384.5|11381.4|543
1653644100000|2022-05-27 09:35:00|11402.8|11400|11402.9|11400.1|11411.6|11408.8|11398.1|11395.3|384
1653644400000|2022-05-27 09:40:00|11402.5|11399.7|11393.9|11391.1|11414.4|11411.6|11391.6|11388.8|783
1653644700000|2022-05-27 09:45:00|11393.4|11390.6|11400|11397.2|11405|11402.2|11383.9|11381.1|853
1653645000000|2022-05-27 09:50:00|11400.4|11397.6|11393|11390.2|11402.5|11399.7|11374|11371.2|641
1653645300000|2022-05-27 09:55:00|11392.3|11389.5|11352.6|11349.8|11396|11393.2|11351.3|11348.5|785
1653645600000|2022-05-27 10:00:00|11354|11351.2|11327|11324.2|11355.5|11352.7|11327|11324.1|846
1653645900000|2022-05-27 10:05:00|11326.8|11324|11307.5|11304.7|11337.3|11334.5|11302.8|11300|901
1653646200000|2022-05-27 10:10:00|11308.5|11305.7|11311.4|11308.6|11318.5|11315.7|11305.3|11302.5|504
1653646500000|2022-05-27 10:15:00|11312.2|11309.4|11279|11276.2|11313.5|11310.6|11265|11262.2|1321
1653646800000|2022-05-27 10:20:00|11278.6|11275.8|11275.2|11272.4|11291.2|11288.4|11266.4|11263.6|743
1653647100000|2022-05-27 10:25:00|11274.8|11272|11247.1|11244.3|11281.6|11278.2|11235.9|11233.1|1667
1653647400000|2022-05-27 10:30:00|11246.6|11243.8|11235.6|11232.8|11255.8|11253|11232.3|11229.5|985
1653647700000|2022-05-27 10:35:00|11234.9|11232.1|11240.4|11237.6|11247.9|11245.1|11233.1|11230.3|742
1653648000000|2022-05-27 10:40:00|11240.8|11238|11276.1|11273.3|11281.2|11278.4|11240.8|11238|1531
1653648300000|2022-05-27 10:45:00|11275.9|11273.1|11283.5|11280.7|11297.1|11294.3|11273.4|11270.5|1359
1653648600000|2022-05-27 10:50:00|11282.1|11279.3|11289.3|11286.5|11294.3|11291.4|11277.5|11274.7|541
1653648900000|2022-05-27 10:55:00|11289.7|11286.9|11291.4|11288.6|11300.2|11297.4|11280.6|11277.8|473
1653649200000|2022-05-27 11:00:00|11291.3|11288.5|11283.3|11280.5|11295.8|11293|11272.6|11269.8|895
1653649500000|2022-05-27 11:05:00|11283|11280.2|11282.4|11279.6|11289.7|11286.9|11272.4|11269.6|234
1653649800000|2022-05-27 11:10:00|11283.9|11281.1|11282.3|11279.5|11284.4|11281.6|11267.3|11264.3|409
1653650100000|2022-05-27 11:15:00|11281.5|11278.7|11275.6|11272.8|11285.8|11283|11265.6|11262.8|307
1653650400000|2022-05-27 11:20:00|11276.6|11273.8|11271.9|11269.1|11283.4|11280.6|11267.6|11264.8|325
1653650700000|2022-05-27 11:25:00|11272.1|11269.3|11239|11236.2|11274.1|11271.3|11238.3|11235.5|1470
1653651000000|2022-05-27 11:30:00|11238.8|11236|11247.3|11244.5|11256.8|11254|11237|11234.2|669
1653651300000|2022-05-27 11:35:00|11246.8|11244|11251.7|11248.9|11258.3|11255.5|11237.8|11235|457
1653651600000|2022-05-27 11:40:00|11252.9|11250.1|11251.7|11248.9|11259.3|11256.5|11238.2|11234.8|428
1653651900000|2022-05-27 11:45:00|11251.3|11248.5|11252|11249.2|11255.3|11252.5|11240.1|11237.3|366
1653652200000|2022-05-27 11:50:00|11252.3|11249.5|11263.9|11261.1|11265.5|11262.7|11248.7|11245.9|521
1653652500000|2022-05-27 11:55:00|11263.1|11260.3|11265.9|11263.1|11271.4|11268.6|11260.6|11257.8|655
1653652800000|2022-05-27 12:00:00|11266.3|11263.5|11255|11252.2|11272.2|11269.4|11253|11250.2|616
1653653100000|2022-05-27 12:05:00|11254.2|11251.4|11231.1|11228.3|11258.7|11255.9|11227.6|11224.8|1627
1653653400000|2022-05-27 12:10:00|11230.3|11227.5|11238.6|11235.8|11242.1|11239.3|11208.1|11205.3|2055
1653653700000|2022-05-27 12:15:00|11238.9|11236.1|11229|11226.2|11240.1|11237.3|11222.2|11219.4|570
1653654000000|2022-05-27 12:20:00|11229.8|11227|11230.1|11227.3|11248|11245.2|11226.2|11223.4|1275
1653654300000|2022-05-27 12:25:00|11230.6|11227.8|11245.2|11241.2|11248.2|11245.2|11217.3|11214.5|792
1653654600000|2022-05-27 12:30:00|11245|11242.2|11253.1|11250.3|11255.3|11252.5|11232.1|11229.3|903
1653654900000|2022-05-27 12:35:00|11252.6|11249.8|11280.1|11277.3|11291.3|11288.5|11247.5|11244.7|1983
1653655200000|2022-05-27 12:40:00|11277.8|11275|11258.5|11255.7|11279.6|11276.8|11254.4|11251.6|960
1653655500000|2022-05-27 12:45:00|11258.4|11255.6|11261.8|11259|11264.4|11261.6|11245.1|11242.3|753
1653655800000|2022-05-27 12:50:00|11261.7|11258.9|11274.8|11272|11275.2|11272.4|11245.8|11243|501
1653656100000|2022-05-27 12:55:00|11274.7|11271.9|11297.8|11295|11300.3|11297.5|11272|11269.2|1028
1653656400000|2022-05-27 13:00:00|11299.9|11297.1|11296.2|11293.4|11314.3|11311.5|11269.9|11267.1|2172
1653656700000|2022-05-27 13:05:00|11296.1|11293.3|11295.3|11292.5|11319.4|11316.6|11287.1|11284.3|1427
1653657000000|2022-05-27 13:10:00|11295.8|11293|11288.8|11286|11298.3|11295.5|11274.8|11272|1154
1653657300000|2022-05-27 13:15:00|11288.3|11285.5|11300.9|11298.1|11324.7|11321.9|11272.8|11270|1919
1653657600000|2022-05-27 13:20:00|11300.5|11297.7|11302.5|11299.7|11318.9|11316.1|11295.3|11292.5|1045
1653657900000|2022-05-27 13:25:00|11303.5|11300.7|11284.9|11282.1|11306|11303.2|11281.2|11278.4|768
1653658200000|2022-05-27 13:30:00|11285.3|11282.5|11307.3|11304.5|11327.2|11324.4|11275.9|11273.1|2134
1653658500000|2022-05-27 13:35:00|11307.1|11304.3|11313.4|11310.6|11338.1|11335.3|11305.5|11302.7|1515
1653658800000|2022-05-27 13:40:00|11313.9|11311.1|11292.7|11289.9|11316.5|11313.7|11290.4|11287.6|1309
1653659100000|2022-05-27 13:45:00|11292.8|11290|11316.9|11314.1|11318.9|11316.1|11281.8|11279|1754
1653659400000|2022-05-27 13:50:00|11317.2|11314.4|11339|11336.2|11351.3|11348.5|11317.2|11314.4|2613
1653659700000|2022-05-27 13:55:00|11339.9|11337.1|11330.6|11326.6|11351.9|11349.1|11320.4|11317.6|1513
1653660000000|2022-05-27 14:00:00|11329.2|11326.4|11330.7|11327.9|11348.6|11345.8|11311.9|11309.1|3022
1653660300000|2022-05-27 14:05:00|11329.3|11326.5|11335.5|11332.7|11338.7|11335.9|11316.2|11313.4|1125
1653660600000|2022-05-27 14:10:00|11336.5|11333.7|11321.8|11319|11354.6|11351.6|11318.3|11315.5|1322
1653660900000|2022-05-27 14:15:00|11322.1|11319.3|11325.4|11322.6|11330.3|11327.5|11307.6|11304.8|1505
1653661200000|2022-05-27 14:20:00|11324.9|11322.1|11330.5|11327.7|11336.3|11333.3|11318.2|11315.4|1780
1653661500000|2022-05-27 14:25:00|11331.2|11328.4|11326.4|11323.6|11342.4|11339.6|11322.9|11320.1|918
1653661800000|2022-05-27 14:30:00|11326.3|11323.5|11304.6|11301.8|11333.8|11331|11292.7|11289.9|2375
1653662100000|2022-05-27 14:35:00|11304.2|11301.4|11284.1|11281.3|11313.2|11310.4|11283.6|11280.8|1689
1653662400000|2022-05-27 14:40:00|11283.6|11280.8|11300.6|11297.8|11310.6|11307.8|11283.6|11280.8|1298
1653662700000|2022-05-27 14:45:00|11299.3|11296.5|11295|11292.2|11303.3|11300.5|11289.6|11286.8|588
1653663000000|2022-05-27 14:50:00|11295.9|11293.1|11304.5|11301.7|11312|11309.2|11294.2|11291.4|935
1653663300000|2022-05-27 14:55:00|11305.6|11302.8|11288.6|11285.8|11306.8|11304|11283.4|11280.4|898
1653663600000|2022-05-27 15:00:00|11288.7|11285.9|11256.1|11253.3|11295.6|11292.8|11242.6|11239.8|2469
1653663900000|2022-05-27 15:05:00|11256.6|11253.8|11252|11249.2|11270.1|11267.3|11247.7|11244.9|1487
1653664200000|2022-05-27 15:10:00|11252.5|11249.7|11283.7|11280.9|11287.7|11284.9|11252|11249.2|1499
1653664500000|2022-05-27 15:15:00|11283.3|11280.5|11291.8|11289|11311.1|11308.3|11283.3|11280.5|1386
1653664800000|2022-05-27 15:20:00|11291.5|11288.7|11295.5|11292.7|11306.6|11301.4|11283.8|11281|1073
1653665100000|2022-05-27 15:25:00|11296.5|11293.7|11324.9|11322.1|11341.3|11338.5|11296.5|11293.7|2310
1653665400000|2022-05-27 15:30:00|11324.8|11322|11350.2|11347.4|11360.6|11357.8|11322.4|11319.6|1889
1653665700000|2022-05-27 15:35:00|11348.7|11345.9|11332.4|11329.6|11354.2|11351.4|11329|11326.2|1903
1653666000000|2022-05-27 15:40:00|11331.9|11329.1|11339.2|11336.4|11343|11340.2|11316.8|11314|1159
1653666300000|2022-05-27 15:45:00|11338.3|11335.5|11347.1|11344.3|11350.1|11347.3|11334.1|11331.3|992
1653666600000|2022-05-27 15:50:00|11346.8|11344|11360.6|11357.8|11370.5|11367.7|11344.8|11342|1503
1653666900000|2022-05-27 15:55:00|11361|11358.2|11365.3|11362.5|11370.5|11367.7|11346|11343.2|1415
1653667200000|2022-05-27 16:00:00|11364.9|11362.1|11364.8|11362|11373.4|11370.6|11360.7|11357.9|1255
1653667500000|2022-05-27 16:05:00|11365.5|11362.7|11394.6|11391.8|11396.6|11393.8|11360.8|11358|1484
1653667800000|2022-05-27 16:10:00|11393.9|11391.1|11396|11393.2|11398.8|11396|11382.5|11379.7|1280
1653668100000|2022-05-27 16:15:00|11396.3|11393.5|11418.8|11416|11419.8|11417|11390.1|11387.3|1825
1653668400000|2022-05-27 16:20:00|11419.5|11416.7|11414.8|11412|11421|11418.2|11407.1|11404.3|1751
1653668700000|2022-05-27 16:25:00|11414.4|11411.6|11420.6|11417.8|11432.9|11430.1|11408.6|11405.8|1863
1653669000000|2022-05-27 16:30:00|11421.1|11418.3|11379.1|11376.3|11422.4|11419.6|11367.1|11364.3|2355
1653669300000|2022-05-27 16:35:00|11378.8|11376|11389.9|11387.1|11397.6|11394.8|11376.2|11373.4|1131
1653669600000|2022-05-27 16:40:00|11389.6|11386.8|11377.5|11374.7|11391.6|11388.8|11376.3|11373.5|889
1653669900000|2022-05-27 16:45:00|11378.9|11376.1|11375.6|11372.8|11382.1|11379.3|11368.1|11365.3|1123
1653670200000|2022-05-27 16:50:00|11375.8|11373|11381.9|11379.1|11389.6|11386.8|11370.3|11367.5|974
1653670500000|2022-05-27 16:55:00|11382.7|11379.9|11370.4|11367.6|11386.4|11383.6|11357.7|11352.3|981
1653670800000|2022-05-27 17:00:00|11371.1|11368.3|11385.3|11382.5|11395.3|11392.5|11368.5|11365.7|918
1653671100000|2022-05-27 17:05:00|11385.7|11382.9|11393.6|11390.8|11396|11393.2|11379.5|11376.7|865
1653671400000|2022-05-27 17:10:00|11393.3|11390.5|11383.5|11380.7|11401|11398.2|11379.5|11376.7|775
1653671700000|2022-05-27 17:15:00|11383.8|11381|11383.9|11381.1|11395.9|11393.1|11381.4|11378.6|516
1653672000000|2022-05-27 17:20:00|11384.8|11382|11385.6|11382.8|11390.6|11387.8|11374.4|11371.6|591
1653672300000|2022-05-27 17:25:00|11385.9|11383.1|11378.1|11375.3|11395.6|11392.8|11370.6|11367.8|780
1653672600000|2022-05-27 17:30:00|11378.6|11375.8|11366|11363.2|11381.6|11378.8|11344.8|11342|1074
1653672900000|2022-05-27 17:35:00|11366.4|11363.6|11351|11348.2|11374.2|11371.4|11349|11346.2|778
1653673200000|2022-05-27 17:40:00|11351.3|11348.5|11381.1|11378.3|11383.3|11380.5|11339.6|11336.8|811
1653673500000|2022-05-27 17:45:00|11381.5|11378.7|11378.6|11375.8|11383.4|11380.6|11372.4|11369.6|1035
1653673800000|2022-05-27 17:50:00|11378.4|11375.6|11387.7|11384.9|11388.4|11385.6|11372.9|11370.1|755
1653674100000|2022-05-27 17:55:00|11388|11385.2|11390.2|11387.4|11392.5|11389.7|11384.8|11382|725
1653674400000|2022-05-27 18:00:00|11390.7|11387.9|11403.3|11400.5|11411|11408.2|11388.3|11385.5|1395
1653674700000|2022-05-27 18:05:00|11402.8|11400|11403.8|11401|11403.8|11401|11391.4|11388.6|1122
1653675000000|2022-05-27 18:10:00|11404.1|11401.3|11404.8|11402|11410.3|11407.5|11397.3|11394.5|1262
1653675300000|2022-05-27 18:15:00|11404.4|11401.6|11425.9|11423.1|11428.9|11426.1|11404|11401.2|2126
1653675600000|2022-05-27 18:20:00|11425.6|11422.8|11428.1|11425.3|11443.6|11440.8|11420.7|11417.9|2313
1653675900000|2022-05-27 18:25:00|11428.6|11425.8|11417.1|11414.3|11438.9|11436.1|11414.8|11412|5278
1653676200000|2022-05-27 18:30:00|11416.8|11414|11385.8|11383|11416.8|11414|11369.7|11366.9|1742
1653676500000|2022-05-27 18:35:00|11385.9|11383.1|11407.2|11404.4|11407.7|11404.9|11382.7|11379.9|882
1653676800000|2022-05-27 18:40:00|11406.3|11403.5|11402|11399.2|11414.9|11412.1|11401.2|11398.4|588
1653677100000|2022-05-27 18:45:00|11402.8|11400|11402.7|11399.9|11408.9|11405.5|11401.5|11398.7|948
1653677400000|2022-05-27 18:50:00|11402.3|11399.5|11403.1|11400.3|11403.9|11401.1|11395.9|11393.1|277
1653677700000|2022-05-27 18:55:00|11402.6|11399.8|11403.9|11401.1|11404.8|11402|11398.3|11395.5|373
1653678000000|2022-05-27 19:00:00|11404.3|11401.5|11404.8|11402|11405.8|11403|11396.9|11394.1|336
1653678300000|2022-05-27 19:05:00|11404.9|11402.1|11405.1|11402.3|11407.8|11404.6|11400.9|11398.1|311
1653678600000|2022-05-27 19:10:00|11404.2|11401.4|11404.9|11402.1|11406.4|11403.6|11400.2|11397.3|121
1653678900000|2022-05-27 19:15:00|11404.5|11401.7|11401.5|11398.7|11406.5|11403.7|11397.1|11394.3|482
1653679200000|2022-05-27 19:20:00|11400.5|11397.7|11412.8|11410|11414.8|11412|11400.2|11397.4|280
1653679500000|2022-05-27 19:25:00|11412.5|11409.7|11420.4|11417.6|11420.4|11417.6|11410|11407.2|190
1653679800000|2022-05-27 19:30:00|11420.3|11417.5|11417.6|11414.8|11425.8|11423|11414.4|11411.6|410
1653680100000|2022-05-27 19:35:00|11418.5|11414.5|11420.6|11417.8|11420.8|11418|11409.4|11406.6|253
1653680400000|2022-05-27 19:40:00|11421.1|11418.3|11419|11416.2|11425.9|11422.9|11419|11416.2|140
1653680700000|2022-05-27 19:45:00|11418.8|11416|11417.9|11415.1|11422.2|11419.4|11414.8|11411.9|192
1653681000000|2022-05-27 19:50:00|11418.3|11415.5|11425.8|11423|11428.3|11425.5|11415.4|11412.6|271
1653681300000|2022-05-27 19:55:00|11425.1|11422.3|11430.4|11427.6|11432.9|11430.1|11417.4|11414.6|351
1653681600000|2022-05-27 20:00:00|11430.1|11427.3|11423.8|11419.8|11430.9|11428.1|11420.7|11417.9|496
1653681900000|2022-05-27 20:05:00|11422.8|11420|11426.5|11423.7|11428.4|11425.6|11420.7|11417.9|91
1653682200000|2022-05-27 20:10:00|11426.2|11423.4|11423.6|11420.8|11427.5|11424.7|11422.5|11419.7|47
1653682500000|2022-05-27 20:15:00|11423.3|11420.5|11428.6|11425.8|11432.9|11430.1|11423.1|11420.3|204
1653682800000|2022-05-27 20:20:00|11429.1|11426.3|11425.1|11422.3|11430.5|11426.8|11424.2|11421.4|202
1653683100000|2022-05-27 20:25:00|11424.9|11422.1|11426|11423.2|11426.5|11423.7|11424|11421.2|33
1653683400000|2022-05-27 20:30:00|11425.5|11422.7|11432.5|11429.7|11433.4|11430.5|11425|11422.2|207
1653683700000|2022-05-27 20:35:00|11433.4|11429.4|11432.3|11429.5|11435.4|11432.4|11430.8|11427.9|152
1653684000000|2022-05-27 20:40:00|11432.1|11429.3|11422.9|11420.1|11432.9|11429.8|11422.4|11417.3|260
1653684300000|2022-05-27 20:45:00|11423|11420.2|11432.3|11429.5|11433.3|11430.5|11422.5|11419|171
1653684600000|2022-05-27 20:50:00|11433.2|11425.2|11415.9|11411.9|11433.2|11427.2|11414.8|11409.6|220
1653684900000|2022-05-27 20:55:00|11416.3|11413.5|11420.8|11418|11420.8|11418|11412.9|11407.4|255
1653861600000|2022-05-29 22:00:00|11395.5|11385.5|11424.6|11414.6|11440.3|11431.8|11395.5|11385.5|378
1653861900000|2022-05-29 22:05:00|11425.1|11415.1|11427.7|11417.7|11437|11432|11419.7|11413.9|159
1653862200000|2022-05-29 22:10:00|11422.8|11420|11424.8|11414.8|11430.8|11424.3|11421.3|11414.3|95
1653862500000|2022-05-29 22:15:00|11425.6|11415.6|11423.2|11420.4|11428.8|11422.7|11420.8|11415.6|79
1653862800000|2022-05-29 22:20:00|11423|11420.2|11429.8|11419.8|11430.6|11424.4|11418|11413.4|87
1653863100000|2022-05-29 22:25:00|11429.6|11419.6|11429.5|11419.5|11429.6|11423.4|11420.1|11413.3|82
1653863400000|2022-05-29 22:30:00|11427|11423|11421|11417|11429.5|11423.1|11418.7|11413.5|90
1653863700000|2022-05-29 22:35:00|11421.2|11417.2|11424.7|11414.7|11424.7|11419.1|11416.2|11410.3|73
1653864000000|2022-05-29 22:40:00|11424.5|11414.5|11422.8|11420|11426.4|11420.5|11418.9|11413.5|48
1653864300000|2022-05-29 22:45:00|11422.9|11418.9|11427.7|11423.7|11431.2|11426|11422.9|11418.9|70
1653864600000|2022-05-29 22:50:00|11426.6|11423.8|11425.9|11421.9|11430.9|11427.8|11425.4|11420|47
1653864900000|2022-05-29 22:55:00|11425|11422.2|11420.6|11416.6|11428.2|11422.8|11418.7|11412.2|67
1653865200000|2022-05-29 23:00:00|11423.1|11413.1|11428.6|11424.6|11429.6|11425.7|11420.1|11413.1|52
1653865500000|2022-05-29 23:05:00|11431.3|11421.3|11431.5|11428.7|11431.5|11428.7|11425.9|11419.7|36
1653865800000|2022-05-29 23:10:00|11430.6|11426.6|11438.2|11434.2|11441|11435.8|11429.5|11423.3|80
1653866100000|2022-05-29 23:15:00|11436.6|11433.8|11436.3|11432.3|11439.7|11434.7|11434.6|11428.8|67
1653866400000|2022-05-29 23:20:00|11436.1|11432.1|11435.3|11431.3|11439.8|11433.2|11433.8|11428|37
1653866700000|2022-05-29 23:25:00|11435.1|11431.1|11453.1|11449.1|11455|11452.2|11435|11427.8|311
1653867000000|2022-05-29 23:30:00|11452.8|11450|11455|11451|11456.5|11451.2|11447.6|11444.8|86
1653867300000|2022-05-29 23:35:00|11454.6|11450.6|11466|11462|11468.5|11462.7|11453.7|11449.7|162
1653867600000|2022-05-29 23:40:00|11465.8|11461.8|11468.1|11464.1|11472.7|11469.6|11464.8|11458.7|109
1653867900000|2022-05-29 23:45:00|11468|11464|11466.9|11462.9|11470.6|11465.1|11465.8|11460.4|61
1653868200000|2022-05-29 23:50:00|11466.7|11462.7|11452.8|11450|11469.9|11467|11451|11446.2|113
1653868500000|2022-05-29 23:55:00|11452.5|11449.7|11452.9|11448.9|11454.1|11451.3|11449.9|11445.9|53
1653868800000|2022-05-30 00:00:00|11452.8|11448.8|11451.5|11448.7|11455.1|11449.8|11440.7|11437|180
1653869100000|2022-05-30 00:05:00|11451.8|11449|11435.9|11433.1|11451.8|11449|11434.4|11428.5|167
1653869400000|2022-05-30 00:10:00|11436.2|11433.4|11441.8|11439|11445.2|11442.4|11435.9|11433.1|106
1653869700000|2022-05-30 00:15:00|11442.1|11439.3|11447.8|11445|11450.3|11447.5|11442.1|11439.3|107
1653870000000|2022-05-30 00:20:00|11447.2|11444.4|11447.8|11445|11452.4|11447|11441.8|11438.9|92
1653870300000|2022-05-30 00:25:00|11446.8|11444|11453.7|11450.9|11454.7|11451.9|11443.8|11440.4|114
1653870600000|2022-05-30 00:30:00|11453.2|11450.4|11451.7|11448.9|11454.7|11451.9|11448.7|11445.9|121
1653870900000|2022-05-30 00:35:00|11452|11449.2|11442.7|11439.9|11454.2|11451.4|11441.2|11438.4|131
1653871200000|2022-05-30 00:40:00|11442.4|11439.6|11456.1|11453.3|11456.1|11453.3|11441.7|11438.9|138
1653871500000|2022-05-30 00:45:00|11456.9|11454.1|11464.6|11461.8|11467.1|11464.3|11456.1|11453.3|207
1653871800000|2022-05-30 00:50:00|11465.1|11462.3|11467.2|11464.4|11472.1|11469.3|11462.7|11459.9|263
1653872100000|2022-05-30 00:55:00|11467.5|11464.7|11461.1|11458.3|11469.3|11466.5|11458.7|11455.9|173
1653872400000|2022-05-30 01:00:00|11460.8|11458|11477.8|11475|11497.8|11495|11456.3|11453.5|1160
1653872700000|2022-05-30 01:05:00|11477.5|11474.7|11449.5|11446.7|11477.6|11474.7|11440.5|11437.7|605
1653873000000|2022-05-30 01:10:00|11449.8|11447|11473.4|11470.6|11473.7|11470.6|11448|11445.2|407
1653873300000|2022-05-30 01:15:00|11473.7|11469.7|11454.9|11452.1|11477.9|11475.1|11443.1|11440.3|316
1653873600000|2022-05-30 01:20:00|11454.7|11451.9|11450.4|11447.6|11462.4|11459.6|11442.1|11439.3|262
1653873900000|2022-05-30 01:25:00|11449.9|11447.1|11445.2|11441.2|11453.4|11450.5|11441.8|11439|203
1653874200000|2022-05-30 01:30:00|11444.9|11442.1|11454.5|11451.7|11457.9|11454|11442|11439.1|219
1653874500000|2022-05-30 01:35:00|11454.3|11451.5|11487.3|11484.5|11487.4|11484.5|11454.3|11451.5|446
1653874800000|2022-05-30 01:40:00|11487.5|11483.5|11488.2|11485.4|11490.2|11487.4|11477.1|11474.1|263
1653875100000|2022-05-30 01:45:00|11487.2|11484.4|11493.2|11490.4|11496.4|11493.6|11484.2|11481.4|401
1653875400000|2022-05-30 01:50:00|11492.6|11489.8|11492.1|11489.3|11500.5|11497.7|11488.4|11484.1|384
1653875700000|2022-05-30 01:55:00|11491.6|11488.8|11487.1|11484.3|11492.6|11489.8|11477.8|11475|238
1653876000000|2022-05-30 02:00:00|11487.4|11483.4|11485.5|11482.7|11498.2|11495.3|11483.5|11480.4|219
1653876300000|2022-05-30 02:05:00|11486.4|11482.4|11491.4|11488.6|11495.7|11492.7|11485.5|11482.4|220
1653876600000|2022-05-30 02:10:00|11492.3|11488.3|11481.4|11478.6|11497.5|11493.6|11478.9|11475.5|235
1653876900000|2022-05-30 02:15:00|11481.1|11478.3|11492.9|11490.1|11494.5|11491.4|11480.4|11477.5|139
1653877200000|2022-05-30 02:20:00|11492.4|11489.6|11491.5|11488.7|11499.3|11496.5|11491|11487.6|226
1653877500000|2022-05-30 02:25:00|11491.2|11488.4|11488.7|11485.9|11496.2|11493.4|11485.7|11482.9|110
1653877800000|2022-05-30 02:30:00|11488.9|11486.1|11509.3|11506.5|11514.9|11512.1|11488.9|11486.1|610
1653878100000|2022-05-30 02:35:00|11509.6|11506.8|11526.6|11523.8|11527.3|11524.5|11505.3|11502.5|448
1653878400000|2022-05-30 02:40:00|11526.8|11524|11523.8|11521|11529.8|11527|11511.8|11509|369
1653878700000|2022-05-30 02:45:00|11523.5|11520.7|11505.8|11503|11527.6|11524.8|11504.8|11502|268
1653879000000|2022-05-30 02:50:00|11506.1|11503.3|11517.7|11514.9|11518.7|11515.9|11504.3|11501.3|209
1653879300000|2022-05-30 02:55:00|11517.1|11514.3|11513.7|11510.9|11517.7|11514.9|11506.7|11503.9|197
1653879600000|2022-05-30 03:00:00|11513.2|11510.4|11515|11512.2|11521.2|11518.4|11507.2|11504.4|242
1653879900000|2022-05-30 03:05:00|11515.2|11512.4|11513.3|11510.5|11528.6|11525.8|11511.7|11508.9|477
1653880200000|2022-05-30 03:10:00|11513.6|11510.8|11509.1|11506.3|11519.6|11516.8|11499.4|11496.6|412
1653880500000|2022-05-30 03:15:00|11508.8|11506|11499.6|11496.8|11514.5|11511.4|11498.6|11495.7|182
1653880800000|2022-05-30 03:20:00|11499.4|11496.6|11494.1|11491.3|11508|11502.6|11492.6|11489.8|322
1653881100000|2022-05-30 03:25:00|11495|11492.2|11481.9|11479.1|11498.1|11495.3|11480.1|11477.3|317
1653881400000|2022-05-30 03:30:00|11482.6|11479.8|11489.6|11486.8|11491.2|11487.8|11482.3|11479.5|111
1653881700000|2022-05-30 03:35:00|11490.2|11487.4|11491.5|11488.7|11492|11489.2|11485.3|11482.5|75
1653882000000|2022-05-30 03:40:00|11491.8|11489|11492|11489.2|11493.5|11490.7|11488|11485.2|63
1653882300000|2022-05-30 03:45:00|11492.3|11489.5|11494|11491.2|11496|11493.2|11489.9|11487.1|121
1653882600000|2022-05-30 03:50:00|11494.3|11491.5|11491.7|11488.9|11495.6|11492.8|11491.1|11488.3|60
1653882900000|2022-05-30 03:55:00|11491.9|11489.1|11488.4|11485.6|11494.4|11491.6|11486.4|11483.6|115
1653883200000|2022-05-30 04:00:00|11488.9|11486.1|11490.9|11488.1|11491.4|11488.6|11485.9|11483.1|79
1653883500000|2022-05-30 04:05:00|11490.4|11487.6|11496.8|11494|11497.1|11494.3|11490.4|11487.6|67
1653883800000|2022-05-30 04:10:00|11497.1|11494.3|11496.8|11494|11500.8|11498|11493.8|11491|128
1653884100000|2022-05-30 04:15:00|11497.2|11494.4|11498.3|11495.5|11500.1|11497.3|11497.1|11494.3|37
1653884400000|2022-05-30 04:20:00|11497.9|11495.1|11490.7|11487.9|11498.3|11495.5|11489.7|11485.7|149
1653884700000|2022-05-30 04:25:00|11491|11488.2|11498.5|11495.7|11499.7|11496.9|11490.4|11487.6|55
1653885000000|2022-05-30 04:30:00|11499.1|11496.3|11499.5|11496.7|11503|11500.2|11497.2|11494.4|66
1653885300000|2022-05-30 04:35:00|11499|11496.2|11499.6|11496.8|11507|11504.2|11497.8|11495|151
1653885600000|2022-05-30 04:40:00|11499.1|11496.3|11493.8|11491|11499.1|11496.3|11493.6|11490.8|54
1653885900000|2022-05-30 04:45:00|11493.6|11490.8|11496.6|11493.8|11498.7|11495.8|11493.6|11490.8|54
1653886200000|2022-05-30 04:50:00|11497.2|11494.4|11494.5|11491.7|11498.5|11495.7|11494.5|11491.7|30
1653886500000|2022-05-30 04:55:00|11495.2|11492.4|11493.5|11490.7|11497.5|11494.7|11491.5|11488.4|34
1653886800000|2022-05-30 05:00:00|11493|11490.2|11511.1|11508.3|11511.1|11508.3|11486|11483.2|262
1653887100000|2022-05-30 05:05:00|11511|11508.2|11505.6|11502.8|11514.4|11511.6|11504.6|11501.5|333
1653887400000|2022-05-30 05:10:00|11504.9|11502.1|11499.6|11496.8|11504.9|11502.1|11496.6|11493.8|115
1653887700000|2022-05-30 05:15:00|11499.1|11496.3|11482.7|11479.9|11500.9|11497.8|11482.7|11479.9|194
1653888000000|2022-05-30 05:20:00|11482.4|11479.6|11471.3|11468.5|11494.8|11491.7|11468|11465.2|377
1653888300000|2022-05-30 05:25:00|11471.5|11468.7|11465.7|11462.9|11473|11470.2|11464.1|11461.3|252
1653888600000|2022-05-30 05:30:00|11466.3|11463.5|11472.6|11469.8|11480.7|11474.9|11464.6|11461.8|396
1653888900000|2022-05-30 05:35:00|11472.1|11469.3|11477.6|11474.8|11480.6|11477.8|11468.8|11466|187
1653889200000|2022-05-30 05:40:00|11477.4|11474.6|11481.6|11478.8|11483.6|11480.8|11471.4|11468.5|190
1653889500000|2022-05-30 05:45:00|11481.3|11478.5|11481.9|11479.1|11486.1|11483.3|11479.3|11476.5|158
1653889800000|2022-05-30 05:50:00|11482|11478|11478.5|11475.7|11488|11485.2|11475.2|11472.4|246
1653890100000|2022-05-30 05:55:00|11478.8|11474.8|11482.5|11479.7|11483.8|11481|11477.5|11474.4|97
1653890400000|2022-05-30 06:00:00|11483.6|11479.6|11482.4|11479.6|11486.4|11482.7|11467.3|11461.8|272
1653890700000|2022-05-30 06:05:00|11483.2|11480.4|11482.4|11479.6|11499|11496.2|11477.4|11474.6|359
1653891000000|2022-05-30 06:10:00|11482.7|11479.9|11501.9|11499.1|11505.2|11502.4|11479.4|11476.5|329
1653891300000|2022-05-30 06:15:00|11501.2|11498.4|11494.3|11491.5|11501.4|11498.6|11487.3|11484.5|140
1653891600000|2022-05-30 06:20:00|11494.6|11490.6|11496.1|11493.3|11500.1|11497.3|11482.5|11479.6|202
1653891900000|2022-05-30 06:25:00|11496.3|11493.5|11493.9|11491.1|11501.8|11499|11487.8|11485|286
1653892200000|2022-05-30 06:30:00|11493.3|11490.5|11487|11484.2|11493.3|11490.5|11479.5|11476.7|194
1653892500000|2022-05-30 06:35:00|11487.2|11484.4|11493.9|11489.9|11494.5|11491.7|11482.6|11479.8|134
1653892800000|2022-05-30 06:40:00|11493.6|11490.8|11483|11480.2|11495.8|11493|11480.7|11477.9|117
1653893100000|2022-05-30 06:45:00|11483.5|11480.7|11481.1|11478.3|11486.2|11483.4|11472.9|11470|315
1653893400000|2022-05-30 06:50:00|11481.6|11478.8|11470.4|11467.6|11486.9|11484.1|11470.1|11467|249
1653893700000|2022-05-30 06:55:00|11470.7|11467.9|11467.9|11465.1|11471.9|11469.1|11454.1|11451.3|344
1653894000000|2022-05-30 07:00:00|11468|11465.2|11461|11458.2|11475|11472.2|11454.4|11451.6|352
1653894300000|2022-05-30 07:05:00|11461.3|11458.5|11444.4|11441.6|11462.5|11459.7|11441.9|11439.1|479
1653894600000|2022-05-30 07:10:00|11443.9|11441.1|11450.3|11447.5|11456.8|11454|11441.4|11438.6|209
1653894900000|2022-05-30 07:15:00|11450.8|11448|11455.5|11452.7|11457.4|11454.6|11438|11435.2|473
1653895200000|2022-05-30 07:20:00|11455.9|11453.1|11445.1|11442.3|11457.4|11454.6|11442.3|11439.5|178
1653895500000|2022-05-30 07:25:00|11445.3|11442.5|11455.8|11453|11462.9|11460.1|11445.3|11442.5|218
1653895800000|2022-05-30 07:30:00|11456.3|11453.5|11458.9|11454.9|11463.1|11460.3|11448.8|11446|222
1653896100000|2022-05-30 07:35:00|11458|11455.2|11442.3|11439.5|11458|11455.2|11438.7|11435.9|271
1653896400000|2022-05-30 07:40:00|11442.8|11440|11449.3|11446.5|11457|11454.2|11434.3|11431.5|379
1653896700000|2022-05-30 07:45:00|11449.7|11446.9|11456.7|11453.9|11466.2|11462.5|11447.2|11444.4|298
1653897000000|2022-05-30 07:50:00|11457.3|11454.5|11463.5|11460.7|11466.8|11464|11456.7|11453.9|186
1653897300000|2022-05-30 07:55:00|11463.3|11460.5|11477.4|11474.6|11477.4|11474.6|11461.8|11458.9|410
1653897600000|2022-05-30 08:00:00|11477.9|11475.1|11502.6|11499.8|11504.3|11501.4|11477.9|11474.5|829
1653897900000|2022-05-30 08:05:00|11502.4|11499.6|11493.4|11490.6|11502.4|11499.6|11490.1|11487.3|365
1653898200000|2022-05-30 08:10:00|11492.7|11489.9|11503.5|11500.7|11504.4|11501.5|11491.4|11488.6|363
1653898500000|2022-05-30 08:15:00|11504.3|11501.5|11499.9|11497.1|11509.4|11506.2|11499.4|11496.6|386
1653898800000|2022-05-30 08:20:00|11500.4|11497.6|11495.1|11492.3|11505.2|11502.4|11491.4|11488.6|353
1653899100000|2022-05-30 08:25:00|11494.4|11491.6|11489.6|11486.8|11501.8|11499|11487.1|11484.3|1110
1653899400000|2022-05-30 08:30:00|11490.6|11487.8|11490.6|11487.8|11499.3|11496.5|11486.3|11483.5|655
1653899700000|2022-05-30 08:35:00|11490.3|11487.5|11492.6|11489.8|11499|11496.2|11489.6|11486.8|335
1653900000000|2022-05-30 08:40:00|11492.1|11489.3|11479.1|11476.3|11495.1|11492.3|11476.2|11473.4|381
1653900300000|2022-05-30 08:45:00|11479.4|11476.6|11460.7|11457.9|11481.4|11478.6|11460.7|11457.8|408
1653900600000|2022-05-30 08:50:00|11461.2|11458.4|11455.1|11452.3|11462.5|11459.7|11445.8|11443|701
1653900900000|2022-05-30 08:55:00|11454.9|11452.1|11439.8|11437|11456.5|11453.7|11428.7|11423.6|646
1653901200000|2022-05-30 09:00:00|11441.3|11438.5|11450.1|11446.1|11452.8|11450|11431.7|11428.9|461
1653901500000|2022-05-30 09:05:00|11449|11446.2|11461.8|11459|11467.3|11464.5|11447.3|11444.5|438
1653901800000|2022-05-30 09:10:00|11462.3|11459.5|11452.5|11449.7|11462.6|11459.8|11450.2|11447.4|240
1653902100000|2022-05-30 09:15:00|11452.7|11449.9|11454.9|11452.1|11463.2|11460.4|11443.7|11440.9|338
1653902400000|2022-05-30 09:20:00|11454.7|11451.9|11447.1|11444.3|11458.2|11455.4|11435.1|11432.3|286
1653902700000|2022-05-30 09:25:00|11446.5|11443.7|11448|11445.2|11448|11445.2|11434.7|11431.9|283
1653903000000|2022-05-30 09:30:00|11448.9|11444.9|11456.6|11453.8|11458.9|11455.8|11441|11438.2|358
1653903300000|2022-05-30 09:35:00|11457.4|11454.6|11462.6|11459.8|11464.8|11462|11451.6|11448.7|254
1653903600000|2022-05-30 09:40:00|11462.7|11459.9|11462.5|11459.7|11470.6|11467.7|11458|11455.2|280
1653903900000|2022-05-30 09:45:00|11463.3|11460.5|11461.3|11458.5|11467.5|11464.7|11458.5|11455.7|142
1653904200000|2022-05-30 09:50:00|11461.5|11458.7|11458.8|11456|11464.8|11462|11454.4|11451.6|140
1653904500000|2022-05-30 09:55:00|11457.9|11455.1|11445.8|11443|11458.1|11455.3|11445.8|11443|191
1653904800000|2022-05-30 10:00:00|11446.1|11443.3|11447.2|11444.4|11451.8|11449|11439.8|11436.9|289
1653905100000|2022-05-30 10:05:00|11447.5|11444.7|11440.1|11437.3|11450.4|11447.6|11438.5|11435.7|174
1653905400000|2022-05-30 10:10:00|11440.4|11437.6|11432.6|11429.8|11444.1|11441.3|11427.6|11424.8|296
1653905700000|2022-05-30 10:15:00|11432.9|11430.1|11437.4|11434.6|11441.6|11438.8|11429.1|11426.3|235
1653906000000|2022-05-30 10:20:00|11437.6|11434.8|11434.3|11431.5|11439.8|11437|11431|11428.2|169
1653906300000|2022-05-30 10:25:00|11434.5|11431.7|11443.4|11440.6|11445.6|11442.8|11429|11426.2|281
1653906600000|2022-05-30 10:30:00|11443.6|11440.8|11448.1|11445.3|11451.3|11448.3|11442.6|11439.8|270
1653906900000|2022-05-30 10:35:00|11447.5|11444.7|11440.5|11437.7|11452.9|11450.1|11439.7|11436.9|268
1653907200000|2022-05-30 10:40:00|11440.8|11438|11434.9|11432.1|11443.4|11440.6|11432.9|11430.1|246
1653907500000|2022-05-30 10:45:00|11434.3|11431.5|11437.9|11435.1|11440|11437.2|11431.4|11428.6|186
1653907800000|2022-05-30 10:50:00|11438.4|11435.6|11438.3|11435.5|11442.6|11439.8|11432.7|11429.9|145
1653908100000|2022-05-30 10:55:00|11438.6|11435.8|11459.6|11456.8|11459.9|11457.1|11438.3|11435.5|384
1653908400000|2022-05-30 11:00:00|11459.4|11456.6|11464.5|11461.7|11473.3|11470.5|11457.1|11454.3|543
1653908700000|2022-05-30 11:05:00|11464.7|11461.9|11475.9|11473.1|11478.4|11475.6|11464.7|11461.9|358
1653909000000|2022-05-30 11:10:00|11476.2|11473.4|11484.5|11481.7|11485|11482.2|11475.4|11470.4|468
1653909300000|2022-05-30 11:15:00|11484.2|11481.4|11470.4|11467.6|11484.5|11481.7|11468.9|11466.1|358
1653909600000|2022-05-30 11:20:00|11470.9|11468.1|11462.8|11460|11470.9|11468.1|11461.6|11458.8|266
1653909900000|2022-05-30 11:25:00|11463.4|11460.6|11475.3|11472.5|11476.8|11474|11461.5|11458.7|213
1653910200000|2022-05-30 11:30:00|11475.8|11473|11459.7|11456.9|11476.3|11473.5|11457.2|11454.4|359
1653910500000|2022-05-30 11:35:00|11459.2|11456.4|11460.2|11457.4|11463.2|11459.8|11445.1|11441.2|449
1653910800000|2022-05-30 11:40:00|11460|11457.2|11458.5|11455.7|11464|11461.2|11454.7|11451.9|154
1653911100000|2022-05-30 11:45:00|11458.8|11456|11465.5|11462.7|11465.5|11462.7|11456.5|11453.7|180
1653911400000|2022-05-30 11:50:00|11465.6|11462.8|11469.7|11466.9|11472.2|11469.4|11465.3|11462.5|277
1653911700000|2022-05-30 11:55:00|11469.9|11467.1|11470.2|11467.4|11472.4|11469.6|11467.7|11464.9|170
1653912000000|2022-05-30 12:00:00|11470.4|11467.6|11473.3|11470.5|11473.3|11470.5|11464.4|11461.3|237
1653912300000|2022-05-30 12:05:00|11473|11470.2|11463.1|11460.3|11474.4|11471.6|11456.6|11453.1|384
1653912600000|2022-05-30 12:10:00|11463.4|11460.6|11466.2|11463.4|11471.8|11469|11462.6|11459.8|211
1653912900000|2022-05-30 12:15:00|11465.9|11463.1|11472.6|11469.8|11474.2|11471.4|11464.7|11461.9|193
1653913200000|2022-05-30 12:20:00|11472.3|11469.5|11473.2|11470.4|11474.9|11472.1|11466.4|11463.6|234
1653913500000|2022-05-30 12:25:00|11473|11470.2|11464.2|11461.4|11475.9|11473.1|11463.2|11460.4|291
1653913800000|2022-05-30 12:30:00|11463.7|11460.9|11457.1|11454.3|11464.7|11461.9|11454.6|11451.8|253
1653914100000|2022-05-30 12:35:00|11456.6|11453.8|11465.9|11463.1|11468.9|11466.1|11456.1|11453.3|225
1653914400000|2022-05-30 12:40:00|11466.1|11463.3|11468.1|11465.3|11471.9|11469.1|11463.1|11460.3|251
1653914700000|2022-05-30 12:45:00|11469.1|11466.3|11473.3|11470.5|11480.2|11477.4|11469.1|11466.3|528
1653915000000|2022-05-30 12:50:00|11473.9|11471.1|11458|11455.2|11475.3|11472.1|11456.3|11453.5|283
1653915300000|2022-05-30 12:55:00|11457.2|11454.4|11467.8|11465|11468.9|11466.1|11457|11454.2|258
1653915600000|2022-05-30 13:00:00|11468|11465.2|11473.4|11470.6|11477.6|11474.2|11444.5|11441.7|1092
1653915900000|2022-05-30 13:05:00|11473.7|11470.9|11467.5|11464.7|11481.9|11479.1|11460.7|11457.9|592
1653916200000|2022-05-30 13:10:00|11467.2|11464.4|11444.9|11442.1|11468.5|11465.7|11437|11434.2|705
1653916500000|2022-05-30 13:15:00|11444.6|11441.8|11456.1|11453.3|11460.1|11457.3|11441.3|11438.2|510
1653916800000|2022-05-30 13:20:00|11455.8|11453|11458.4|11455.6|11465.9|11463.1|11450.2|11447.4|377
1653917100000|2022-05-30 13:25:00|11458.9|11456.1|11451.6|11448.8|11459.7|11456.9|11444.3|11441.5|312
1653917400000|2022-05-30 13:30:00|11451|11448.2|11466.2|11463.4|11466.2|11463.4|11444.5|11441.7|575
1653917700000|2022-05-30 13:35:00|11466.5|11463.7|11467.7|11464.9|11473.2|11470.4|11461.4|11458.6|319
1653918000000|2022-05-30 13:40:00|11467.4|11464.6|11467.2|11464.4|11475|11472.2|11462.7|11459.9|316
1653918300000|2022-05-30 13:45:00|11466.9|11464.1|11478.2|11475.4|11478.5|11475.7|11463.2|11460.4|398
1653918600000|2022-05-30 13:50:00|11477.2|11474.4|11476.5|11473.7|11477.2|11474.4|11468.7|11465.9|280
1653918900000|2022-05-30 13:55:00|11476|11473.2|11473.2|11470.4|11481.7|11478.9|11468.7|11465.9|670
1653919200000|2022-05-30 14:00:00|11473.5|11470.7|11476.5|11473.7|11478.3|11475.5|11468.1|11465.3|395
1653919500000|2022-05-30 14:05:00|11476.8|11474|11487.3|11484.5|11503.4|11500.6|11475.3|11472.5|1176
1653919800000|2022-05-30 14:10:00|11487.1|11484.3|11479.6|11476.8|11488.6|11485.8|11469.8|11467|606
1653920100000|2022-05-30 14:15:00|11479.3|11476.5|11481.5|11478.7|11483.6|11480.8|11475.5|11472.7|253
1653920400000|2022-05-30 14:20:00|11480.5|11477.7|11482.7|11479.9|11484.4|11481.6|11468.4|11465.6|635
1653920700000|2022-05-30 14:25:00|11482.9|11480.1|11476.8|11474|11487.7|11484.9|11469.7|11466.9|458
1653921000000|2022-05-30 14:30:00|11476.6|11473.8|11488.3|11485.5|11493.1|11490.3|11473.7|11470.9|530
1653921300000|2022-05-30 14:35:00|11488|11485.2|11482.8|11480|11491.3|11488.5|11479.8|11477|359
1653921600000|2022-05-30 14:40:00|11482.5|11479.7|11471.6|11468.8|11484.1|11481.3|11462.8|11460|737
1653921900000|2022-05-30 14:45:00|11470.6|11467.8|11470|11467.2|11477.3|11474.5|11459.8|11457|665
1653922200000|2022-05-30 14:50:00|11469.2|11466.4|11458.6|11455.8|11470|11467.2|11451.6|11448.8|744
1653922500000|2022-05-30 14:55:00|11459.8|11457|11469.2|11466.4|11472.7|11469.9|11459.4|11456.6|361
1653922800000|2022-05-30 15:00:00|11469.5|11466.7|11488.4|11485.6|11493.8|11491|11468.1|11465.3|755
1653923100000|2022-05-30 15:05:00|11488.2|11485.4|11497.5|11494.7|11500|11497.2|11488.2|11485.4|750
1653923400000|2022-05-30 15:10:00|11497.8|11495|11495.9|11493.1|11502.8|11500|11489.4|11486.6|1011
1653923700000|2022-05-30 15:15:00|11496|11493.2|11502.7|11499.9|11504.7|11501.9|11495.8|11493|592
1653924000000|2022-05-30 15:20:00|11503.7|11500.9|11498.6|11495.8|11505.7|11502.9|11491.6|11488.8|614
1653924300000|2022-05-30 15:25:00|11498.9|11494.9|11489.4|11486.6|11505.5|11502.7|11483.9|11481.1|1145
1653924600000|2022-05-30 15:30:00|11489.2|11486.4|11516.1|11513.3|11518.1|11515.3|11486.1|11483.3|1032
1653924900000|2022-05-30 15:35:00|11516.3|11513.5|11516.6|11513.8|11522.9|11520.1|11505.4|11502.6|1596
1653925200000|2022-05-30 15:40:00|11517.6|11514.8|11512.7|11509.9|11520.6|11517.8|11507|11504.2|343
1653925500000|2022-05-30 15:45:00|11512.4|11509.6|11511.3|11508.5|11521.2|11518.4|11509.2|11506.4|1058
1653925800000|2022-05-30 15:50:00|11511.1|11508.3|11510.5|11507.7|11512.6|11509.8|11504.3|11501.5|569
1653926100000|2022-05-30 15:55:00|11510.3|11507.5|11511|11508.2|11512.3|11509.5|11505|11502.2|301
1653926400000|2022-05-30 16:00:00|11510|11507.2|11504.4|11501.6|11511|11508.2|11498.4|11495.6|468
1653926700000|2022-05-30 16:05:00|11505.7|11502.9|11500|11497.2|11505.7|11502.9|11497.5|11494.7|326
1653927000000|2022-05-30 16:10:00|11499.7|11496.9|11505.3|11502.5|11508|11505.2|11497.4|11494.6|252
1653927300000|2022-05-30 16:15:00|11505|11502.2|11507.9|11505.1|11508.9|11506.1|11500.4|11497.6|248
1653927600000|2022-05-30 16:20:00|11508.2|11505.4|11512.9|11510.1|11520.5|11517.7|11507.9|11505.1|400
1653927900000|2022-05-30 16:25:00|11512.4|11509.6|11499.9|11497.1|11517.5|11514.7|11497.5|11492.3|460
1653928200000|2022-05-30 16:30:00|11500.4|11497.6|11504.9|11502.1|11507.2|11504.4|11496.4|11493.6|286
1653928500000|2022-05-30 16:35:00|11504.4|11501.6|11507.4|11504.6|11508.9|11506.1|11501.7|11498.9|209
1653928800000|2022-05-30 16:40:00|11507.7|11504.9|11517.1|11514.3|11518.4|11515.6|11505.9|11503.1|321
1653929100000|2022-05-30 16:45:00|11516.9|11514.1|11516.9|11514.1|11524.2|11521.4|11516.9|11514.1|476
1653929400000|2022-05-30 16:50:00|11518.7|11514.7|11536.1|11532.1|11544.1|11541|11516.9|11514.1|1041
1653929700000|2022-05-30 16:55:00|11535.1|11531.1|11595.6|11591.6|11606.1|11600.6|11532.5|11528.8|1666
1653930000000|2022-05-30 17:00:00|11598.3|11588.3|11583.3|11580.5|11608.5|11603.2|11576.8|11573.4|1030
1653930300000|2022-05-30 17:05:00|11582.7|11579.9|11575.5|11565.5|11586.1|11581.8|11567.6|11563.5|552
1653930600000|2022-05-30 17:10:00|11572|11568|11572.1|11569.3|11583.9|11578.7|11568.6|11563.7|403
1653930900000|2022-05-30 17:15:00|11571.8|11569|11581.4|11578.6|11583.8|11579.9|11571.8|11567.4|208
1653931200000|2022-05-30 17:20:00|11581.1|11578.3|11575.9|11571.9|11581.9|11578.8|11567|11561.8|592
1653931500000|2022-05-30 17:25:00|11575.6|11572.8|11586.1|11582.1|11588.7|11583.6|11572.2|11564.7|197
1653931800000|2022-05-30 17:30:00|11588.6|11578.6|11591.8|11587.8|11608.2|11601.8|11583.4|11576.3|527
1653932100000|2022-05-30 17:35:00|11592.4|11588.4|11599.4|11595.4|11601.9|11597|11589.2|11583.3|127
1653932400000|2022-05-30 17:40:00|11599.1|11596.3|11592.6|11588.6|11603.1|11596.7|11592.5|11585.1|70
1653932700000|2022-05-30 17:45:00|11592.5|11588.5|11599.9|11595.9|11603.2|11598|11590.4|11587.2|110
1653933000000|2022-05-30 17:50:00|11599|11596.2|11596.5|11593.7|11604.2|11599.3|11596.5|11593.2|60
1653933300000|2022-05-30 17:55:00|11596.1|11593.3|11596.5|11592.5|11605.4|11600.3|11592|11587.4|465
1653933600000|2022-05-30 18:00:00|11595.6|11592.8|11594.7|11591.9|11602.7|11599.9|11594.2|11589.8|108
1653933900000|2022-05-30 18:05:00|11594.5|11591.7|11597.1|11594.3|11600.9|11595.7|11593.2|11588.9|64
1653934200000|2022-05-30 18:10:00|11596.8|11594|11596.9|11594.1|11600.1|11594.3|11595|11589.5|35
1653934500000|2022-05-30 18:15:00|11597.2|11593.2|11594.2|11591.4|11600.7|11594.3|11590|11583.8|90
1653934800000|2022-05-30 18:20:00|11594.4|11591.6|11606.8|11604|11623.7|11616.7|11594.4|11589.6|280
1653935100000|2022-05-30 18:25:00|11607.9|11603.9|11608.8|11598.8|11614.9|11607.2|11594.8|11591.2|243
1653948000000|2022-05-30 22:00:00|11628|11624|11602.9|11598.9|11630.9|11624|11593|11583|983
1653948300000|2022-05-30 22:05:00|11602.5|11598.5|11619.4|11615.4|11633.5|11628.8|11602.5|11598.5|293
1653948600000|2022-05-30 22:10:00|11618.4|11614.4|11610|11606|11621.9|11618.5|11609.7|11603.2|142
1653948900000|2022-05-30 22:15:00|11612.7|11602.7|11604.5|11601.7|11612.7|11605.8|11597.2|11590.7|167
1653949200000|2022-05-30 22:20:00|11604.1|11600.1|11601.3|11597.3|11605.6|11602.4|11593.8|11590.1|465
1653949500000|2022-05-30 22:25:00|11601.1|11597.1|11605.2|11602.4|11605.8|11602.4|11598.2|11592.8|134
1653949800000|2022-05-30 22:30:00|11605.5|11601.5|11606.7|11603.9|11616.4|11610.9|11603.2|11600.4|234
1653950100000|2022-05-30 22:35:00|11607|11604.2|11624.4|11621.6|11627.9|11622.1|11606.9|11603.3|147
1653950400000|2022-05-30 22:40:00|11623.5|11620.7|11636|11632|11655.1|11650.6|11622.9|11619.2|462
1653950700000|2022-05-30 22:45:00|11636.2|11632.2|11636.8|11634|11644.4|11637.2|11630.3|11626.1|112
1653951000000|2022-05-30 22:50:00|11637.9|11633.9|11634.9|11630.9|11639.4|11634.2|11630.8|11625.6|87
1653951300000|2022-05-30 22:55:00|11633.8|11631|11632.1|11628.1|11640.4|11633.2|11630|11626.9|79
1653951600000|2022-05-30 23:00:00|11630.9|11627.1|11624.5|11621.7|11630.9|11627.4|11620.4|11616.9|102
1653951900000|2022-05-30 23:05:00|11623.9|11621.1|11628.9|11618.9|11635.9|11630.3|11623.3|11618.9|119
1653952200000|2022-05-30 23:10:00|11629.1|11619.1|11627|11623|11633.9|11626.4|11622.8|11618.8|116
1653952500000|2022-05-30 23:15:00|11625.8|11622.6|11627.7|11623.7|11629.4|11625.3|11623.6|11617|32
1653952800000|2022-05-30 23:20:00|11627.4|11624.6|11643.1|11639.1|11645.6|11640.4|11627.4|11622.1|183
1653953100000|2022-05-30 23:25:00|11643|11640.2|11657.7|11654.9|11667.1|11660.6|11643|11640.2|413
1653953400000|2022-05-30 23:30:00|11658|11655.2|11654.3|11651.5|11662.1|11655.4|11652.1|11648.2|91
1653953700000|2022-05-30 23:35:00|11654.6|11651.8|11650.1|11647.3|11655.2|11652.4|11646.1|11642.9|82
1653954000000|2022-05-30 23:40:00|11650.4|11646.4|11652.1|11648.1|11655.6|11650.7|11649.1|11644.7|54
1653954300000|2022-05-30 23:45:00|11652.3|11648.3|11654.1|11650.1|11657|11652.4|11649|11643.6|68
1653954600000|2022-05-30 23:50:00|11657.4|11647.4|11652.3|11648.3|11657.6|11652|11652|11647.4|44
1653954900000|2022-05-30 23:55:00|11655.8|11645.8|11645.5|11642.7|11655.8|11649.1|11643.9|11640.6|139
1653955200000|2022-05-31 00:00:00|11645.7|11642.9|11638.9|11636.1|11668.1|11662.7|11632.9|11629.2|700
1653955500000|2022-05-31 00:05:00|11639.2|11635.2|11650.9|11648.1|11658.1|11655.3|11634.9|11631|325
1653955800000|2022-05-31 00:10:00|11651.2|11648.4|11647.1|11644.3|11656.8|11654|11646.4|11643.6|152
1653956100000|2022-05-31 00:15:00|11646.9|11644.1|11637.8|11635|11646.9|11644.1|11627.3|11624.5|454
1653956400000|2022-05-31 00:20:00|11638.1|11635.3|11656.6|11653.8|11659.9|11656.5|11638.1|11635.3|548
1653956700000|2022-05-31 00:25:00|11657.1|11654.3|11636.1|11633.3|11674.3|11671.5|11635.3|11632.2|1055
1653957000000|2022-05-31 00:30:00|11636.3|11633.5|11638.9|11636.1|11652.5|11646.7|11617.7|11612.4|1104
1653957300000|2022-05-31 00:35:00|11639.4|11636.6|11634.2|11631.4|11668.2|11665.1|11618.7|11614.9|1205
1653957600000|2022-05-31 00:40:00|11634.5|11631.7|11636|11633.2|11650.8|11646.8|11628.2|11625.1|339
1653957900000|2022-05-31 00:45:00|11635.8|11633|11609|11606.2|11636.7|11633.4|11599.5|11595.8|765
1653958200000|2022-05-31 00:50:00|11609.5|11606.7|11616.1|11613.3|11620.2|11617.4|11598.7|11593.6|331
1653958500000|2022-05-31 00:55:00|11615|11612.2|11609.4|11605.4|11616.2|11613.4|11602.1|11597.7|221
1653958800000|2022-05-31 01:00:00|11607.3|11604.5|11596.3|11593.5|11612.6|11608.9|11574.5|11569.1|1078
1653959100000|2022-05-31 01:05:00|11596.1|11593.3|11606.5|11603.7|11608.2|11605.3|11577.6|11574.8|473
1653959400000|2022-05-31 01:10:00|11606.8|11604|11632.3|11629.5|11635.1|11632|11600|11596.6|560
1653959700000|2022-05-31 01:15:00|11631.7|11628.9|11639.1|11635.1|11640.5|11636.5|11621.8|11619|423
1653960000000|2022-05-31 01:20:00|11638.9|11634.9|11637.8|11633.8|11642.2|11639.4|11625.3|11622.5|187
1653960300000|2022-05-31 01:25:00|11637.7|11634.9|11647.5|11644.7|11663.1|11657.9|11636.7|11633.6|567
1653960600000|2022-05-31 01:30:00|11647.7|11644.9|11645.9|11643.1|11665.4|11661.7|11643.2|11639.5|369
1653960900000|2022-05-31 01:35:00|11645.7|11642.9|11640.7|11636.7|11647|11644.2|11625.2|11622.4|362
1653961200000|2022-05-31 01:40:00|11640.4|11637.6|11652.6|11649.8|11654.7|11651.8|11640.1|11636.7|276
1653961500000|2022-05-31 01:45:00|11653.2|11650.4|11650.6|11647.8|11660|11656.2|11642.6|11639.7|316
1653961800000|2022-05-31 01:50:00|11651.5|11647.5|11654.3|11651.5|11656.9|11653.8|11638.6|11634.6|432
1653962100000|2022-05-31 01:55:00|11654.8|11652|11655.6|11651.6|11657.5|11654.5|11647.3|11644.4|153
1653962400000|2022-05-31 02:00:00|11655.4|11651.4|11652.3|11649.5|11657.3|11654.5|11644.8|11642|168
1653962700000|2022-05-31 02:05:00|11652|11649.2|11641.4|11638.6|11652.3|11649.5|11630.2|11627.3|316
1653963000000|2022-05-31 02:10:00|11642.2|11639.4|11671|11668.2|11674.2|11671.4|11640.2|11634.6|531
1653963300000|2022-05-31 02:15:00|11671.2|11668.4|11662.2|11659.4|11671.5|11668.7|11660.2|11657.3|133
1653963600000|2022-05-31 02:20:00|11661.7|11658.9|11657.1|11654.3|11666.2|11663.3|11655.1|11652|148
1653963900000|2022-05-31 02:25:00|11658.1|11655.3|11667.6|11664.8|11672.1|11669.3|11657.1|11654.2|146
1653964200000|2022-05-31 02:30:00|11667.8|11665|11670.2|11666.2|11681.5|11677.3|11666.1|11663|384
1653964500000|2022-05-31 02:35:00|11670.1|11667.3|11687|11684.2|11692|11689.2|11665.1|11659.7|572
1653964800000|2022-05-31 02:40:00|11687.1|11683.1|11696|11693.2|11699.3|11696|11678|11675.2|499
1653965100000|2022-05-31 02:45:00|11696.2|11693.4|11693.2|11690.4|11698.6|11695.2|11686.2|11683.3|228
1653965400000|2022-05-31 02:50:00|11694.1|11690.1|11682.3|11679.5|11700.4|11697.6|11679.3|11676.4|498
1653965700000|2022-05-31 02:55:00|11683.2|11680.4|11694.3|11691.5|11695.8|11693|11683.2|11678.7|170
1653966000000|2022-05-31 03:00:00|11694|11691.2|11690.9|11688.1|11698.3|11692.5|11683.9|11680.7|378
1653966300000|2022-05-31 03:05:00|11690.6|11687.8|11689.9|11685.9|11696.1|11693.3|11686.5|11682.9|162
1653966600000|2022-05-31 03:10:00|11689.6|11686.8|11680.8|11678|11690.8|11688|11678.8|11675.7|193
1653966900000|2022-05-31 03:15:00|11680.9|11676.9|11691.1|11687.1|11691.1|11688|11677.8|11675|162
1653967200000|2022-05-31 03:20:00|11690.2|11687.4|11697.6|11694.8|11700.3|11697.4|11688|11685.2|398
1653967500000|2022-05-31 03:25:00|11698.5|11695.7|11691.7|11688.9|11710|11707.2|11688.7|11685.8|617
1653967800000|2022-05-31 03:30:00|11691.2|11688.4|11687.6|11684.8|11691.7|11688.9|11683.7|11680.6|189
1653968100000|2022-05-31 03:35:00|11686.9|11684.1|11698.6|11695.8|11699.9|11696.8|11686.6|11683.7|156
1653968400000|2022-05-31 03:40:00|11698.8|11696|11699|11696.2|11702.9|11699.8|11694|11691.2|146
1653968700000|2022-05-31 03:45:00|11698.7|11695.9|11696.8|11694|11699.7|11696.6|11692.9|11690.1|179
1653969000000|2022-05-31 03:50:00|11697.3|11694.5|11693.7|11690.9|11699|11696.2|11691.7|11688.9|76
1653969300000|2022-05-31 03:55:00|11693.9|11691.1|11709.5|11706.7|11711.8|11708.5|11693.4|11690.2|253
1653969600000|2022-05-31 04:00:00|11709.2|11706.4|11700|11697.2|11712.5|11709.7|11695.5|11692.1|524
1653969900000|2022-05-31 04:05:00|11700.2|11697.4|11706.8|11704|11710|11707.2|11700|11697.1|122
1653970200000|2022-05-31 04:10:00|11706.2|11703.4|11709|11706.2|11711|11708.2|11705|11702.1|115
1653970500000|2022-05-31 04:15:00|11709.5|11706.7|11727.5|11724.7|11728.4|11725.2|11707|11704.2|508
1653970800000|2022-05-31 04:20:00|11727.2|11724.4|11742|11739.2|11746.1|11743|11721|11718.2|940
1653971100000|2022-05-31 04:25:00|11742.3|11739.5|11730|11727.2|11743|11740.2|11727.7|11724.9|348
1653971400000|2022-05-31 04:30:00|11730.3|11726.3|11735.3|11731.3|11761.7|11755.3|11729|11725.9|963
1653971700000|2022-05-31 04:35:00|11735.1|11731.1|11742.7|11739.9|11749.7|11746.9|11731.7|11728.9|305
1653972000000|2022-05-31 04:40:00|11742.5|11739.7|11750.2|11747.4|11758.5|11755.7|11736.7|11733.9|363
1653972300000|2022-05-31 04:45:00|11750.5|11747.7|11746.2|11743.4|11758.8|11755.1|11745.6|11742.8|208
1653972600000|2022-05-31 04:50:00|11745.7|11742.9|11754.9|11752.1|11755.7|11752.6|11745.6|11742.8|178
1653972900000|2022-05-31 04:55:00|11755.2|11752.4|11766.9|11764.1|11767|11764.1|11751.4|11748.3|561
1653973200000|2022-05-31 05:00:00|11767.4|11764.6|11748.3|11745.5|11775.7|11772.6|11744.4|11741.5|747
1653973500000|2022-05-31 05:05:00|11747.6|11744.8|11750.3|11747.5|11754.8|11752|11746.3|11743.4|201
1653973800000|2022-05-31 05:10:00|11750.6|11746.6|11749.1|11746.3|11750.9|11748.1|11741.9|11739.1|422
1653974100000|2022-05-31 05:15:00|11748.5|11745.7|11742.5|11739.7|11753.3|11750.5|11742.5|11739.5|302
1653974400000|2022-05-31 05:20:00|11743|11740.2|11747.8|11745|11749.3|11746.5|11742.5|11739.7|184
1653974700000|2022-05-31 05:25:00|11748.1|11744.1|11746.8|11744|11757.5|11754.7|11733.2|11730.4|375
1653975000000|2022-05-31 05:30:00|11746.5|11743.7|11753.9|11751.1|11754.5|11751.7|11741.5|11738.7|322
1653975300000|2022-05-31 05:35:00|11754.2|11751.4|11744.1|11741.3|11757.4|11754.6|11742.1|11739.2|225
1653975600000|2022-05-31 05:40:00|11745|11741|11742.1|11739.3|11746.7|11743.9|11734.3|11731.4|221
1653975900000|2022-05-31 05:45:00|11741.9|11739.1|11739.5|11736.7|11743.4|11740.3|11728.1|11725.3|491
1653976200000|2022-05-31 05:50:00|11739|11736.2|11754.7|11751.9|11755.7|11752.9|11737|11734.2|313
1653976500000|2022-05-31 05:55:00|11756.3|11753.5|11759.5|11756.7|11767.8|11764.5|11756.3|11753.5|665
1653976800000|2022-05-31 06:00:00|11760.3|11757.5|11794.9|11792.1|11799.3|11796.1|11759.5|11756.3|1321
1653977100000|2022-05-31 06:05:00|11795.8|11791.8|11798.5|11795.7|11805|11799.9|11781.8|11779|843
1653977400000|2022-05-31 06:10:00|11798.3|11795.5|11804.8|11802|11812.2|11809.1|11791|11788.2|809
1653977700000|2022-05-31 06:15:00|11804.3|11801.5|11790.3|11787.5|11814.8|11812|11783|11780.2|757
1653978000000|2022-05-31 06:20:00|11790.5|11787.7|11812.7|11809.9|11822.3|11819.5|11789.3|11786.5|717
1653978300000|2022-05-31 06:25:00|11813|11810.2|11796|11793.2|11820.2|11817.4|11794.7|11791.9|838
1653978600000|2022-05-31 06:30:00|11796.2|11793.4|11795.6|11792.8|11807.6|11803.2|11786.3|11783.5|592
1653978900000|2022-05-31 06:35:00|11795.3|11792.5|11800.1|11797.3|11800.1|11797.3|11777.6|11774.8|864
1653979200000|2022-05-31 06:40:00|11800.9|11798.1|11800.7|11797.9|11806.9|11802.8|11789.4|11786.6|399
1653979500000|2022-05-31 06:45:00|11804.2|11801.4|11792.6|11789.8|11806.6|11803.8|11791.1|11788.2|541
1653979800000|2022-05-31 06:50:00|11793.1|11790.3|11789.4|11786.6|11807.1|11804.2|11787.6|11784.8|459
1653980100000|2022-05-31 06:55:00|11789.7|11786.9|11778.6|11775.8|11793|11790.2|11768.2|11765.4|866
1653980400000|2022-05-31 07:00:00|11778|11775.2|11773.3|11770.5|11794.3|11791.5|11768.6|11765.7|768
1653980700000|2022-05-31 07:05:00|11772.8|11770|11755.1|11752.3|11777.7|11774.9|11753.6|11750.8|949
1653981000000|2022-05-31 07:10:00|11755.4|11752.6|11745.3|11742.5|11760.6|11757.8|11734.5|11731.7|1076
1653981300000|2022-05-31 07:15:00|11745.5|11742.7|11746.5|11743.7|11756|11749.9|11731|11728.2|645
1653981600000|2022-05-31 07:20:00|11745.9|11743.1|11762.2|11759.4|11763.2|11760.4|11737.8|11735|597
1653981900000|2022-05-31 07:25:00|11762.7|11759.9|11733.9|11731.1|11763.5|11760.7|11731.4|11728.6|726
1653982200000|2022-05-31 07:30:00|11734.4|11731.6|11749.8|11747|11753.8|11751|11730.9|11728.1|545
1653982500000|2022-05-31 07:35:00|11750.3|11747.5|11731.2|11728.4|11753.1|11750.3|11726.9|11724|569
1653982800000|2022-05-31 07:40:00|11731.5|11728.7|11749.5|11746.7|11751.3|11748.5|11731.2|11728.4|434
1653983100000|2022-05-31 07:45:00|11749.3|11746.5|11748|11745.2|11760.7|11757.9|11743.5|11740.7|610
1653983400000|2022-05-31 07:50:00|11748.3|11745.5|11762.8|11760|11768.1|11765.3|11742.7|11739.9|577
1653983700000|2022-05-31 07:55:00|11762.3|11759.5|11794|11791.2|11796.8|11794|11761.3|11758.5|1280
1653984000000|2022-05-31 08:00:00|11795|11792.2|11800.5|11797.7|11807.6|11804.8|11788.3|11785.5|1161
1653984300000|2022-05-31 08:05:00|11800.8|11798|11799.7|11796.9|11806.5|11803.7|11789.4|11786.5|711
1653984600000|2022-05-31 08:10:00|11800.2|11797.4|11797.8|11795|11806.6|11803.8|11786.7|11783.9|667
1653984900000|2022-05-31 08:15:00|11798.3|11795.5|11806.4|11803.6|11818.1|11814.9|11794.5|11791.7|1142
1653985200000|2022-05-31 08:20:00|11806.2|11803.4|11789.9|11787.1|11817.4|11814.6|11788.6|11785.8|959
1653985500000|2022-05-31 08:25:00|11789.3|11786.5|11791|11788.2|11816|11813.2|11789.3|11786.5|1138
1653985800000|2022-05-31 08:30:00|11790.4|11787.6|11766.8|11764|11801|11798.2|11762.6|11759.8|1283
1653986100000|2022-05-31 08:35:00|11767.1|11764.3|11778.9|11776.1|11783.7|11780.9|11764.8|11762|747
1653986400000|2022-05-31 08:40:00|11779.2|11776.4|11799|11796.2|11801.1|11798.2|11771.7|11768.9|863
1653986700000|2022-05-31 08:45:00|11799.3|11796.5|11798.5|11795.7|11811.5|11808.7|11790|11787.2|622
1653987000000|2022-05-31 08:50:00|11795|11792.2|11777.9|11775.1|11795|11792.2|11757.9|11755.1|957
1653987300000|2022-05-31 08:55:00|11779.1|11776.3|11781.4|11778.6|11783.7|11780.9|11770.9|11767.8|312
1653987600000|2022-05-31 09:00:00|11782|11779.2|11767.3|11764.5|11785.8|11782.7|11755.2|11752.4|851
1653987900000|2022-05-31 09:05:00|11768.1|11765.3|11767.2|11764.4|11783.3|11780.5|11766|11763.2|487
1653988200000|2022-05-31 09:10:00|11766.4|11763.6|11758.5|11755.7|11781.8|11779|11756.5|11753.7|465
1653988500000|2022-05-31 09:15:00|11758.3|11755.5|11755.7|11752.9|11762.6|11759.8|11746.2|11743.4|640
1653988800000|2022-05-31 09:20:00|11756.2|11753.4|11743.1|11740.3|11761.7|11758.9|11740.7|11737.9|470
1653989100000|2022-05-31 09:25:00|11742.8|11740|11749.2|11746.4|11764.6|11761.8|11691.7|11688.9|3093
1653989400000|2022-05-31 09:30:00|11748.7|11745.9|11743.1|11740.3|11754|11751.2|11726.5|11723.7|800
1653989700000|2022-05-31 09:35:00|11742.6|11739.8|11750.6|11747.8|11754.6|11751.8|11737.3|11734.5|506
1653990000000|2022-05-31 09:40:00|11750.4|11747.6|11745.6|11742.8|11752.6|11749.8|11737|11734.2|519
1653990300000|2022-05-31 09:45:00|11746.1|11743.3|11753.1|11750.3|11766.1|11763.3|11746.1|11743.3|494
1653990600000|2022-05-31 09:50:00|11752.6|11749.8|11763.4|11760.6|11765.1|11762.3|11749.6|11746.8|307
1653990900000|2022-05-31 09:55:00|11763.6|11760.8|11787.6|11784.8|11790.9|11788.1|11758.8|11756|570
1653991200000|2022-05-31 10:00:00|11788.1|11785.3|11782.1|11779.3|11790.4|11787.6|11776.9|11774.1|543
1653991500000|2022-05-31 10:05:00|11781.8|11779|11774.5|11771.7|11782.1|11779.3|11764.8|11762|448
1653991800000|2022-05-31 10:10:00|11775.5|11772.7|11761.9|11759.1|11780.1|11777.3|11750.4|11747.6|585
1653992100000|2022-05-31 10:15:00|11762.1|11759.3|11765.5|11762.7|11774.2|11771.4|11755.3|11752.5|364
1653992400000|2022-05-31 10:20:00|11765.3|11762.5|11759.3|11756.5|11765.6|11762.8|11755|11752.2|178
1653992700000|2022-05-31 10:25:00|11759|11756.2|11766.2|11763.4|11771.7|11768.9|11757.8|11753.1|281
1653993000000|2022-05-31 10:30:00|11766.5|11763.7|11757.2|11754.4|11766.5|11763.7|11755.7|11752.9|207
1653993300000|2022-05-31 10:35:00|11756.6|11753.8|11773|11770.2|11773.7|11770.9|11749.2|11746.4|448
1653993600000|2022-05-31 10:40:00|11772.7|11769.9|11743.9|11741.1|11772.7|11769.9|11740.4|11737.6|492
1653993900000|2022-05-31 10:45:00|11744.4|11741.6|11751.1|11748.3|11758.7|11755.9|11742.6|11739.8|404
1653994200000|2022-05-31 10:50:00|11751.4|11748.6|11737.4|11734.6|11754.1|11751.3|11733|11730.2|444
1653994500000|2022-05-31 10:55:00|11737.7|11734.9|11735.1|11732.3|11741.9|11739.1|11727.6|11724.8|349
1653994800000|2022-05-31 11:00:00|11735.8|11731.8|11734.7|11731.9|11752.2|11749.4|11728.2|11725.4|519
1653995100000|2022-05-31 11:05:00|11735.3|11732.5|11717.7|11714.9|11737.3|11734.5|11716.1|11713.3|589
1653995400000|2022-05-31 11:10:00|11717.1|11714.3|11718.6|11715.8|11730.2|11727.4|11715.6|11712.8|587
1653995700000|2022-05-31 11:15:00|11718.1|11715.3|11705|11702.2|11722.6|11719.8|11698.3|11695.5|676
1653996000000|2022-05-31 11:20:00|11705.3|11702.5|11721.9|11719.1|11722.9|11720.1|11702.7|11699.9|533
1653996300000|2022-05-31 11:25:00|11722.4|11719.6|11768.3|11765.5|11774.2|11770.5|11718.9|11716.1|2241
1653996600000|2022-05-31 11:30:00|11768.1|11765.3|11729.2|11726.4|11768.1|11765.3|11729|11726.2|921
1653996900000|2022-05-31 11:35:00|11728.7|11725.9|11740.2|11737.4|11743.2|11740.4|11725.2|11722.4|512
1653997200000|2022-05-31 11:40:00|11739.9|11737.1|11735.6|11732.8|11750.7|11747.9|11734.3|11731.5|554
1653997500000|2022-05-31 11:45:00|11736.1|11733.3|11735.9|11733.1|11738.7|11735.2|11715.1|11712.3|722
1653997800000|2022-05-31 11:50:00|11735.4|11732.6|11759.3|11756.5|11763.1|11760.3|11727.6|11724.8|1030
1653998100000|2022-05-31 11:55:00|11759|11756.2|11754.5|11751.7|11760.7|11757.9|11742|11739.2|494
1653998400000|2022-05-31 12:00:00|11754|11751.2|11738.7|11735.9|11758.5|11755.7|11734.4|11731.6|625
1653998700000|2022-05-31 12:05:00|11738.9|11736.1|11718.7|11715.9|11739.7|11736.9|11715.7|11712.9|721
1653999000000|2022-05-31 12:10:00|11718.4|11715.6|11734.3|11731.5|11737.8|11735|11716.2|11713.4|522
1653999300000|2022-05-31 12:15:00|11734.6|11731.8|11748.9|11746.1|11755|11751.9|11723.8|11721|661
1653999600000|2022-05-31 12:20:00|11748.4|11745.6|11742.9|11740.1|11753.9|11751.1|11732.8|11730|625
1653999900000|2022-05-31 12:25:00|11744|11740|11726.4|11723.6|11755.2|11752.4|11726.1|11723.3|746
1654000200000|2022-05-31 12:30:00|11726.1|11723.3|11750.2|11747.4|11758|11755.2|11722.1|11719.3|899
1654000500000|2022-05-31 12:35:00|11750.5|11747.7|11778.3|11775.5|11782|11779.2|11741.9|11739.1|1539
1654000800000|2022-05-31 12:40:00|11778.6|11775.8|11780|11777.2|11791.9|11789.1|11771.5|11768.7|1247
1654001100000|2022-05-31 12:45:00|11781.8|11779|11784.8|11782|11788.4|11785.6|11766.6|11763.8|1057
1654001400000|2022-05-31 12:50:00|11784.6|11781.8|11799.1|11796.3|11818.9|11816.1|11784.6|11781.8|2994
1654001700000|2022-05-31 12:55:00|11799.6|11796.8|11792.3|11789.5|11812.9|11810.1|11784.5|11781.7|1491
1654002000000|2022-05-31 13:00:00|11792|11789.2|11722.8|11720|11799.8|11797|11721|11718.2|3738
1654002300000|2022-05-31 13:05:00|11723|11720.2|11736.2|11733.4|11770.4|11767.6|11721.2|11718.4|1827
1654002600000|2022-05-31 13:10:00|11736.8|11734|11767|11764.2|11787.7|11784.9|11736.8|11734|2368
1654002900000|2022-05-31 13:15:00|11767.3|11764.5|11763.1|11760.3|11787.2|11784.4|11757.1|11754.3|1499
1654003200000|2022-05-31 13:20:00|11763.6|11760.8|11786.1|11783.3|11792.3|11789.5|11760.3|11757.5|1621
1654003500000|2022-05-31 13:25:00|11786.4|11783.6|11771.3|11768.5|11872.7|11869.9|11752.8|11750|5622
1654003800000|2022-05-31 13:30:00|11771.1|11768.3|11797.9|11795.1|11808.1|11805.3|11766.7|11763.9|3267
1654004100000|2022-05-31 13:35:00|11798.1|11795.3|11787.4|11784.6|11814.1|11811.3|11777.9|11775.1|1511
1654004400000|2022-05-31 13:40:00|11787.2|11784.4|11758.9|11756.1|11795.2|11792.4|11748.4|11745.6|1658
1654004700000|2022-05-31 13:45:00|11759.7|11756.9|11752.7|11749.9|11766.8|11764|11740.3|11737.5|1668
1654005000000|2022-05-31 13:50:00|11752.4|11749.6|11767.7|11764.9|11771.2|11768.4|11742.7|11739.9|1655
1654005300000|2022-05-31 13:55:00|11767.4|11764.6|11749.7|11746.9|11767.4|11764.6|11742.6|11738.1|1343
1654005600000|2022-05-31 14:00:00|11749.6|11745.6|11722.8|11720|11755.7|11752.9|11718.2|11715.4|2331
1654005900000|2022-05-31 14:05:00|11722.6|11719.8|11729.4|11726.6|11753|11750.2|11709.3|11706.5|2112
1654006200000|2022-05-31 14:10:00|11729.2|11726.4|11711.3|11708.5|11731|11728.2|11676.5|11673.7|3682
1654006500000|2022-05-31 14:15:00|11711.5|11708.7|11703.6|11700.8|11730.4|11727.6|11699.9|11697.1|2611
1654006800000|2022-05-31 14:20:00|11702.3|11699.5|11688.8|11686|11711.6|11708.8|11686.8|11684|1781
1654007100000|2022-05-31 14:25:00|11688.5|11685.7|11686.9|11684.1|11711.5|11708.7|11662.5|11659.7|3499
1654007400000|2022-05-31 14:30:00|11687.4|11684.6|11713.4|11710.6|11737.5|11734.7|11686.1|11683.3|2962
1654007700000|2022-05-31 14:35:00|11713.1|11710.3|11683.1|11680.3|11734|11731.2|11678.8|11676|2008
1654008000000|2022-05-31 14:40:00|11682|11679.2|11681|11678.2|11684.5|11681.7|11652.1|11649.3|2718
1654008300000|2022-05-31 14:45:00|11681.3|11678.5|11676.9|11674.1|11709.7|11706.9|11670.8|11668|1898
1654008600000|2022-05-31 14:50:00|11676|11673.2|11672.7|11669.9|11683.9|11681.1|11656.1|11653.3|1253
1654008900000|2022-05-31 14:55:00|11674.2|11671.4|11635.1|11632.3|11683.2|11680.4|11619.8|11617|2628
1654009200000|2022-05-31 15:00:00|11635.7|11632.9|11607.9|11605.1|11654.2|11651.4|11599|11596.2|2810
1654009500000|2022-05-31 15:05:00|11608.1|11605.3|11535.3|11532.5|11616.7|11613.9|11526.1|11523.3|6365
1654009800000|2022-05-31 15:10:00|11533.3|11530.5|11561.1|11558.3|11577.6|11574.8|11530.3|11527.5|3812
1654010100000|2022-05-31 15:15:00|11561.3|11558.5|11542.8|11540|11574.7|11571.9|11536.6|11533.8|1834
1654010400000|2022-05-31 15:20:00|11542.3|11539.5|11543|11540.2|11579.5|11576.7|11534.4|11531.1|2273
1654010700000|2022-05-31 15:25:00|11542.5|11539.7|11589.1|11586.3|11596.4|11593.6|11534|11531.2|3788
1654011000000|2022-05-31 15:30:00|11590.5|11587.7|11597.3|11594.5|11615.7|11612.9|11582.6|11579.8|2874
1654011300000|2022-05-31 15:35:00|11597.1|11594.3|11614.6|11611.8|11644.1|11641.3|11596.1|11593.3|3339
1654011600000|2022-05-31 15:40:00|11612.6|11609.8|11609.5|11606.7|11613.8|11611|11584.6|11581.8|1957
1654011900000|2022-05-31 15:45:00|11610.5|11607.7|11618.6|11615.8|11640.7|11637.9|11603.4|11600.6|1977
1654012200000|2022-05-31 15:50:00|11616.9|11614.1|11603.3|11600.5|11619.9|11617.1|11587.3|11584.5|1208
1654012500000|2022-05-31 15:55:00|11602.9|11600.1|11568.2|11565.4|11606.9|11604.1|11561.7|11558.9|1779
1654012800000|2022-05-31 16:00:00|11566.7|11563.9|11591.3|11588.5|11601.8|11599|11564.2|11561.4|1871
1654013100000|2022-05-31 16:05:00|11592.6|11588.6|11565.7|11562.9|11593.3|11590.5|11555.1|11552.3|1129
1654013400000|2022-05-31 16:10:00|11565.1|11562.3|11565.8|11563|11586.7|11583.9|11562.4|11559.6|975
1654013700000|2022-05-31 16:15:00|11565.6|11562.8|11574.4|11571.6|11576.7|11573.9|11559.1|11556.3|1078
1654014000000|2022-05-31 16:20:00|11574.7|11571.9|11593|11590.2|11597.3|11594.5|11568.7|11565.5|1108
1654014300000|2022-05-31 16:25:00|11593.3|11590.5|11583.2|11580.4|11603|11600.2|11575.4|11572.6|859
1654014600000|2022-05-31 16:30:00|11582.7|11579.9|11591.2|11588.4|11604.3|11601.5|11578.7|11575.9|911
1654014900000|2022-05-31 16:35:00|11591.9|11589.1|11624.3|11621.5|11626.6|11623.8|11583.9|11581.1|1165
1654015200000|2022-05-31 16:40:00|11624.6|11621.8|11638.7|11635.9|11648.8|11646|11623.1|11620.3|1414
1654015500000|2022-05-31 16:45:00|11638.5|11635.7|11647.2|11644.4|11660.8|11658|11637|11634.2|1292
1654015800000|2022-05-31 16:50:00|11647.8|11645|11651.2|11648.4|11664.2|11661.4|11644|11641.2|1120
1654016100000|2022-05-31 16:55:00|11650.6|11647.8|11646.9|11644.1|11658.7|11655.9|11634.9|11632.1|1221
1654016400000|2022-05-31 17:00:00|11647.1|11644.3|11645.3|11642.5|11657.6|11654.8|11640.6|11637.4|1321
1654016700000|2022-05-31 17:05:00|11644.5|11641.7|11628.2|11625.4|11651.1|11648.3|11618.5|11615.7|1630
1654017000000|2022-05-31 17:10:00|11628.8|11626|11586.9|11584.1|11635.6|11632.8|11573|11566.9|2066
1654017300000|2022-05-31 17:15:00|11587.4|11584.6|11593.6|11590.8|11598.7|11595.9|11574.6|11571.8|1397
1654017600000|2022-05-31 17:20:00|11595.3|11592.5|11596.4|11593.6|11613.4|11610.6|11583.5|11580.7|1351
1654017900000|2022-05-31 17:25:00|11596.6|11593.8|11599.8|11597|11604|11601.2|11577.5|11574.7|1179
1654018200000|2022-05-31 17:30:00|11599.5|11596.7|11613.9|11611.1|11618.9|11616.1|11596.8|11594|1207
1654018500000|2022-05-31 17:35:00|11613.6|11610.8|11633.4|11630.6|11634.9|11632.1|11613.2|11610.4|1411
1654018800000|2022-05-31 17:40:00|11633.2|11630.4|11630.7|11627.9|11635.4|11632.6|11610.3|11607.5|1233
1654019100000|2022-05-31 17:45:00|11630.4|11627.6|11549.3|11546.5|11634|11631.2|11524.7|11521.9|6189
1654019400000|2022-05-31 17:50:00|11549.8|11547|11467.8|11463.8|11564.6|11561.8|11449.7|11446.9|7056
1654019700000|2022-05-31 17:55:00|11466.9|11464.1|11338|11335.2|11473.9|11471.1|11318.8|11316|8773
1654020000000|2022-05-31 18:00:00|11339.1|11336.3|11387.5|11384.7|11428.6|11425.8|11300.8|11298|7175
1654020300000|2022-05-31 18:05:00|11387.3|11384.5|11391.2|11388.4|11396.6|11393.7|11318.4|11315.6|5004
1654020600000|2022-05-31 18:10:00|11391.7|11388.9|11405.3|11402.5|11420.1|11417|11390.2|11387.4|3819
1654020900000|2022-05-31 18:15:00|11405|11402.2|11409.5|11406.7|11425.4|11422.6|11386.5|11383.7|3441
1654021200000|2022-05-31 18:20:00|11408.7|11405.9|11370.5|11367.7|11421.7|11417.3|11353.7|11350.2|4148
1654021500000|2022-05-31 18:25:00|11369.7|11366.9|11320.2|11317.4|11377.3|11374.5|11309.5|11306.7|9362
1654021800000|2022-05-31 18:30:00|11319.1|11316.3|11376.1|11373.3|11400.4|11397.3|11317.4|11314.6|3372
1654022100000|2022-05-31 18:35:00|11376.3|11373.5|11378.4|11375.6|11390.7|11384.9|11359.5|11356.7|2024
1654022400000|2022-05-31 18:40:00|11378.9|11376.1|11428.6|11425.8|11444.9|11441.5|11375.6|11372.3|3064
1654022700000|2022-05-31 18:45:00|11428.9|11426.1|11426.7|11423.9|11443.4|11438.5|11418.7|11415.9|4960
1654023000000|2022-05-31 18:50:00|11427.2|11424.4|11424.1|11421.3|11441.6|11438.8|11419.4|11416.5|606
1654023300000|2022-05-31 18:55:00|11423.3|11420.5|11398.2|11395.4|11427.5|11424.7|11393.1|11390.3|2248
1654023600000|2022-05-31 19:00:00|11397.2|11394.4|11391|11388.2|11407.2|11404.4|11375.2|11372.4|705
1654023900000|2022-05-31 19:05:00|11391.9|11387.9|11426|11423.2|11428.5|11425.7|11387|11384.2|862
1654024200000|2022-05-31 19:10:00|11425.2|11422.4|11422.3|11419.5|11428.5|11425.7|11412.7|11409.9|480
1654024500000|2022-05-31 19:15:00|11422.8|11420|11420.9|11418.1|11430.3|11427.5|11420.1|11417.2|397
1654024800000|2022-05-31 19:20:00|11421.8|11417.8|11423.9|11421.1|11429.9|11427.1|11418.9|11416.1|342
1654025100000|2022-05-31 19:25:00|11423.7|11420.9|11407.4|11404.6|11426.9|11424.1|11407.1|11404.3|302
1654025400000|2022-05-31 19:30:00|11407.7|11404.9|11421.4|11418.6|11426.4|11423.6|11407.6|11404.7|357
1654025700000|2022-05-31 19:35:00|11420.9|11418.1|11397.3|11394.5|11424.1|11421.3|11396.3|11393.5|323
1654026000000|2022-05-31 19:40:00|11396.8|11394|11406.5|11403.7|11411.3|11408.5|11392.8|11390|418
1654026300000|2022-05-31 19:45:00|11406.2|11403.4|11404.2|11401.4|11414.7|11411.9|11400.7|11396.5|343
1654026600000|2022-05-31 19:50:00|11404.4|11401.6|11413.4|11409.4|11419.5|11416.7|11402.9|11400.1|201
1654026900000|2022-05-31 19:55:00|11413.1|11410.3|11396.1|11393.3|11414.2|11410.6|11389.8|11386.4|244
1654027200000|2022-05-31 20:00:00|11396.4|11393.6|11370.2|11367.4|11397.1|11394.3|11364.5|11360.8|474
1654027500000|2022-05-31 20:05:00|11370.4|11367.6|11381.1|11378.3|11383|11380.1|11369.4|11366.3|140
1654027800000|2022-05-31 20:10:00|11382.2|11379.4|11379.9|11377.1|11385.2|11382.1|11376.9|11374.1|149
1654028100000|2022-05-31 20:15:00|11379.4|11376.6|11388.5|11385.7|11388.5|11385.7|11363.9|11361.1|317
1654028400000|2022-05-31 20:20:00|11388.2|11385.4|11393.9|11389.9|11400.7|11396.7|11383.4|11380.5|210
1654028700000|2022-05-31 20:25:00|11392.8|11390|11398.5|11395.7|11405.3|11402.5|11382.7|11379.9|197
1654029000000|2022-05-31 20:30:00|11398.3|11395.5|11389|11386.2|11398.8|11396|11385.8|11382.6|131
1654029300000|2022-05-31 20:35:00|11387.8|11385|11388.4|11385.6|11395.2|11392.4|11387.8|11385|117
1654029600000|2022-05-31 20:40:00|11388.9|11386.1|11395.1|11392.3|11401|11397.1|11388.9|11383|78
1654029900000|2022-05-31 20:45:00|11396|11392|11412.7|11409.9|11413.9|11411.1|11393.6|11390.8|155
1654030200000|2022-05-31 20:50:00|11412.9|11410.1|11406.6|11403.8|11413.9|11411.1|11402.7|11399.9|138
1654030500000|2022-05-31 20:55:00|11406.1|11403.3|11407.6|11404.8|11411.1|11408.3|11403.6|11400.7|85
1654034400000|2022-05-31 22:00:00|11428|11418|11408.5|11404.5|11438.7|11432.2|11399.6|11394.7|337
1654034700000|2022-05-31 22:05:00|11407.3|11405.4|11417|11407|11418.2|11412.6|11407.3|11402.2|58
1654035000000|2022-05-31 22:10:00|11414.2|11410.2|11412.7|11409.9|11419.4|11414|11411.3|11404.9|50
1654035300000|2022-05-31 22:15:00|11414.5|11410.5|11412.8|11408.8|11415.8|11413|11410.8|11405.6|32
1654035600000|2022-05-31 22:20:00|11415.6|11405.6|11410.8|11406.8|11417.3|11410.9|11409|11403.5|25
1654035900000|2022-05-31 22:25:00|11409.6|11406.6|11405.3|11401.3|11416.1|11411.9|11402.9|11397.1|87
1654036200000|2022-05-31 22:30:00|11404.8|11400.8|11401.1|11398.3|11407.3|11400.8|11391.5|11385.8|94
1654036500000|2022-05-31 22:35:00|11400.6|11397.8|11391.1|11388.3|11402.5|11398.1|11390.8|11387.9|57
1654036800000|2022-05-31 22:40:00|11390.8|11388|11386.7|11382.7|11396.7|11393|11384.9|11380.9|67
1654037100000|2022-05-31 22:45:00|11385.5|11382.1|11393.6|11389.6|11398.6|11392.8|11385.5|11380.2|40
1654037400000|2022-05-31 22:50:00|11396.1|11390.8|11393.4|11389.4|11396.4|11390.8|11388.7|11385.3|50
1654037700000|2022-05-31 22:55:00|11394|11391.2|11396|11392|11397|11394.2|11392.2|11388.8|52
1654038000000|2022-05-31 23:00:00|11395.1|11392.3|11395.7|11392.9|11399.3|11393.7|11394.9|11389.3|36
1654038300000|2022-05-31 23:05:00|11396|11392|11393.3|11389.3|11396.5|11393.6|11390.1|11387.3|40
1654038600000|2022-05-31 23:10:00|11393.7|11389.7|11396.2|11393.4|11396.5|11393.4|11392.6|11389.7|13
1654038900000|2022-05-31 23:15:00|11396.4|11393.6|11400.4|11396.4|11402.8|11399.9|11391.5|11387.5|81
1654039200000|2022-05-31 23:20:00|11399.9|11395.9|11399.2|11395.2|11402.9|11398.3|11396.2|11391.9|23
1654039500000|2022-05-31 23:25:00|11399.4|11395.4|11398.4|11394.4|11402.7|11396.5|11396.8|11390.7|13
1654039800000|2022-05-31 23:30:00|11401.7|11391.7|11407.6|11403.6|11408.3|11405.5|11398.7|11391.7|50
1654040100000|2022-05-31 23:35:00|11407.3|11403.3|11401.3|11397.3|11408.8|11405.4|11399|11395.3|40
1654040400000|2022-05-31 23:40:00|11400.8|11396.8|11399.7|11395.7|11405|11400.1|11398.2|11394|26
1654040700000|2022-05-31 23:45:00|11399.4|11396.6|11406.7|11402.7|11406.7|11402.7|11396.9|11394.1|42
1654041000000|2022-05-31 23:50:00|11405.8|11403|11394|11391.2|11406.7|11403.6|11391.1|11388.2|90
1654041300000|2022-05-31 23:55:00|11393.6|11390.8|11385.4|11381.4|11400.2|11395.6|11381.5|11376.9|108
1654041600000|2022-06-01 00:00:00|11385.9|11381.9|11403.1|11400.3|11408.9|11405.8|11383.8|11378.9|369
1654041900000|2022-06-01 00:05:00|11403.9|11399.9|11421.8|11419|11438.4|11435.6|11398.1|11395.1|627
1654042200000|2022-06-01 00:10:00|11421.6|11418.8|11409.5|11406.7|11421.6|11418.8|11406|11403.2|184
1654042500000|2022-06-01 00:15:00|11409.8|11407|11392.7|11389.9|11414.5|11411.7|11387.4|11382.8|254
1654042800000|2022-06-01 00:20:00|11393.2|11390.4|11395.4|11392.6|11397.9|11395.1|11385.1|11382.3|118
1654043100000|2022-06-01 00:25:00|11394.5|11391.7|11390.3|11387.5|11398.5|11394.8|11388.3|11385.2|96
1654043400000|2022-06-01 00:30:00|11389.8|11387|11409.5|11406.7|11410.1|11407.3|11387.8|11385|210
1654043700000|2022-06-01 00:35:00|11409.3|11406.5|11404.3|11401.5|11418.6|11415.3|11401.5|11398.7|234
1654044000000|2022-06-01 00:40:00|11404.5|11401.7|11410.5|11407.7|11417.4|11413.5|11403|11400.2|82
1654044300000|2022-06-01 00:45:00|11409.5|11406.7|11421.2|11418.4|11423.2|11420.4|11408.3|11405.3|122
1654044600000|2022-06-01 00:50:00|11420.7|11417.9|11425.2|11422.4|11426.2|11423.4|11417.4|11414.5|105
1654044900000|2022-06-01 00:55:00|11424.6|11421.8|11444.4|11441.6|11444.9|11442.1|11417.9|11415.1|336
1654045200000|2022-06-01 01:00:00|11444.6|11441.8|11415.8|11413|11448.4|11445.6|11415.8|11413|619
1654045500000|2022-06-01 01:05:00|11416.1|11413.3|11428.1|11425.3|11441.4|11438.5|11416.1|11413.3|410
1654045800000|2022-06-01 01:10:00|11428.3|11425.5|11404.4|11401.6|11436.9|11434|11404.4|11401.5|557
1654046100000|2022-06-01 01:15:00|11404.7|11400.7|11419.6|11416.8|11427.2|11420.8|11400.1|11396.7|300
1654046400000|2022-06-01 01:20:00|11419.8|11417|11393.9|11391.1|11419.8|11417|11390.3|11387.5|380
1654046700000|2022-06-01 01:25:00|11394.1|11391.3|11393.8|11391|11402.3|11399.5|11386.8|11384|386
1654047000000|2022-06-01 01:30:00|11393.3|11390.5|11406|11402|11407.2|11404.4|11385.1|11382.3|306
1654047300000|2022-06-01 01:35:00|11405.7|11402.9|11411.2|11408.4|11413.7|11410.6|11388.6|11385.8|280
1654047600000|2022-06-01 01:40:00|11411.4|11408.6|11403.8|11401|11412.9|11409.6|11396.6|11392.7|278
1654047900000|2022-06-01 01:45:00|11403.3|11400.5|11395.8|11393|11408.9|11406|11392.5|11389.7|217
1654048200000|2022-06-01 01:50:00|11396.1|11392.1|11423.5|11420.7|11426.5|11423.7|11390.8|11387.9|457
1654048500000|2022-06-01 01:55:00|11424.1|11421.3|11431.3|11428.5|11438.8|11436|11423.5|11420.7|347
1654048800000|2022-06-01 02:00:00|11432.4|11428.4|11403|11400.2|11432.4|11429.2|11394.7|11391.9|616
1654049100000|2022-06-01 02:05:00|11402|11399.2|11398.5|11395.7|11413|11410.2|11397|11393.8|291
1654049400000|2022-06-01 02:10:00|11397.7|11394.9|11416.7|11413.9|11418|11414.9|11397|11393.8|222
1654049700000|2022-06-01 02:15:00|11417|11414.2|11413.7|11410.9|11421.8|11418.9|11411.2|11408.4|157
1654050000000|2022-06-01 02:20:00|11413.4|11410.6|11416.6|11413.8|11427.3|11421.9|11411.7|11408.5|130
1654050300000|2022-06-01 02:25:00|11415.6|11412.8|11416.1|11413.3|11419.8|11416.8|11413.6|11409.8|81
1654050600000|2022-06-01 02:30:00|11416.7|11413.9|11414|11411.2|11419|11416.2|11396.3|11393.5|425
1654050900000|2022-06-01 02:35:00|11414.6|11411.8|11402|11399.2|11415|11412.2|11400|11397.2|186
1654051200000|2022-06-01 02:40:00|11401.7|11398.9|11405.4|11402.6|11410.7|11407.9|11399.5|11394.4|139
1654051500000|2022-06-01 02:45:00|11405.2|11402.4|11395.7|11392.9|11409.5|11406.4|11395.1|11391.5|153
1654051800000|2022-06-01 02:50:00|11395.4|11392.6|11382.6|11379.8|11395.4|11392.6|11377.6|11374.7|437
1654052100000|2022-06-01 02:55:00|11382.3|11379.5|11395.8|11393|11397.4|11394.5|11380.6|11377.8|209
1654052400000|2022-06-01 03:00:00|11396.1|11392.1|11393.7|11390.9|11397.8|11394.9|11388.3|11385.5|168
1654052700000|2022-06-01 03:05:00|11394.2|11391.4|11389.3|11386.5|11396|11392.9|11386.7|11383.9|125
1654053000000|2022-06-01 03:10:00|11389.7|11386.9|11370.1|11367.3|11393|11389.9|11367.5|11364.7|529
1654053300000|2022-06-01 03:15:00|11369.8|11367|11378.3|11375.5|11383.8|11381|11368.6|11365.8|252
1654053600000|2022-06-01 03:20:00|11376.7|11373.9|11379.3|11376.5|11382.8|11380|11369.3|11366.5|272
1654053900000|2022-06-01 03:25:00|11379.6|11376.8|11368.3|11365.5|11382.1|11379.3|11365.7|11362.9|239
1654054200000|2022-06-01 03:30:00|11368.5|11365.7|11378|11375.2|11378.5|11375.7|11366.8|11364|154
1654054500000|2022-06-01 03:35:00|11377.5|11374.7|11375.4|11372.6|11377.5|11374.7|11371.9|11369.1|50
1654054800000|2022-06-01 03:40:00|11375.2|11372.4|11378.4|11375.6|11382.9|11380.1|11375.2|11372.4|81
1654055100000|2022-06-01 03:45:00|11378.7|11375.9|11383.4|11380.6|11386.9|11384.1|11378.7|11375.9|104
1654055400000|2022-06-01 03:50:00|11382.9|11380.1|11385.3|11382.5|11386.8|11384|11380.1|11377.3|97
1654055700000|2022-06-01 03:55:00|11386.3|11383.5|11386.1|11383.3|11389.6|11386.8|11384.6|11381.8|121
1654056000000|2022-06-01 04:00:00|11385.8|11383|11394.8|11392|11394.8|11392|11385.3|11382.4|170
1654056300000|2022-06-01 04:05:00|11394.3|11391.5|11389.8|11387|11396.1|11393|11387.3|11384.5|170
1654056600000|2022-06-01 04:10:00|11389.5|11386.7|11379.7|11376.9|11391.1|11388|11376.2|11373.4|169
1654056900000|2022-06-01 04:15:00|11379.5|11376.7|11381.2|11378.4|11382.7|11379.9|11375|11370.1|88
1654057200000|2022-06-01 04:20:00|11381.7|11378.9|11374.7|11371.9|11382.2|11379.4|11373.7|11370.8|86
1654057500000|2022-06-01 04:25:00|11373.9|11371.1|11379.6|11376.8|11380.1|11377.3|11373.2|11370.4|86
1654057800000|2022-06-01 04:30:00|11379.9|11377.1|11381.6|11378.8|11386.1|11383.3|11379.9|11377.1|89
1654058100000|2022-06-01 04:35:00|11382.1|11379.3|11376.8|11374|11383.9|11380.8|11373.8|11371|113
1654058400000|2022-06-01 04:40:00|11376.6|11373.8|11378|11375.2|11384.9|11379.5|11375.8|11373|52
1654058700000|2022-06-01 04:45:00|11377.8|11375|11370.5|11367.7|11377.8|11375|11365.7|11362.9|142
1654059000000|2022-06-01 04:50:00|11370.7|11367.9|11372.5|11369.7|11374.5|11371.7|11367.3|11364.1|59
1654059300000|2022-06-01 04:55:00|11371.5|11368.7|11380.4|11377.6|11380.4|11377.6|11371.5|11368.7|77
1654059600000|2022-06-01 05:00:00|11381.3|11377.3|11392|11389.2|11392.5|11389.7|11379.2|11376.3|209
1654059900000|2022-06-01 05:05:00|11393|11390.2|11395.9|11393.1|11402.9|11400.1|11392.5|11389.7|284
1654060200000|2022-06-01 05:10:00|11395.6|11392.8|11393.4|11390.6|11396.9|11394.1|11391.6|11388.8|76
1654060500000|2022-06-01 05:15:00|11392.9|11390.1|11395.9|11393.1|11399.9|11397.1|11391.9|11388.8|132
1654060800000|2022-06-01 05:20:00|11396.4|11393.6|11395.4|11392.6|11400.6|11397.1|11391.8|11388.7|127
1654061100000|2022-06-01 05:25:00|11395.7|11391.7|11406.1|11403.3|11410.4|11407.6|11392.9|11390.1|249
1654061400000|2022-06-01 05:30:00|11405.6|11402.8|11367.1|11364.3|11405.6|11402.8|11365.5|11362.4|515
1654061700000|2022-06-01 05:35:00|11366.3|11363.5|11349.5|11346.7|11366.6|11363.5|11344|11341.1|720
1654062000000|2022-06-01 05:40:00|11349.2|11346.4|11356.9|11354.1|11360|11357.1|11349|11346.2|253
1654062300000|2022-06-01 05:45:00|11357.1|11354.3|11346.1|11343.3|11363.9|11361.1|11335.1|11332.3|496
1654062600000|2022-06-01 05:50:00|11345.1|11342.3|11349.1|11346.3|11356.6|11353.8|11340.9|11338|179
1654062900000|2022-06-01 05:55:00|11350.1|11347.3|11354.1|11351.3|11357.6|11354.8|11336.8|11334|349
1654063200000|2022-06-01 06:00:00|11354.3|11351.5|11380.1|11377.3|11380.6|11377.8|11350|11345.9|445
1654063500000|2022-06-01 06:05:00|11380.3|11377.5|11398.1|11395.3|11398.6|11395.8|11377.9|11375.1|443
1654063800000|2022-06-01 06:10:00|11397.1|11394.3|11403.1|11400.3|11415.3|11412.5|11395.1|11391.9|582
1654064100000|2022-06-01 06:15:00|11402.1|11399.3|11409.5|11406.7|11413.7|11410.9|11393.2|11390.1|455
1654064400000|2022-06-01 06:20:00|11409.7|11406.9|11425.7|11422.9|11425.7|11422.9|11399.5|11396.7|387
1654064700000|2022-06-01 06:25:00|11425.4|11422.6|11429.9|11427.1|11433.4|11430.6|11421.1|11417.7|530
1654065000000|2022-06-01 06:30:00|11430.2|11427.4|11440.9|11438.1|11442.9|11440.1|11424.4|11421.6|508
1654065300000|2022-06-01 06:35:00|11441.4|11438.6|11464.5|11461.7|11466|11463.2|11431.4|11428.6|864
1654065600000|2022-06-01 06:40:00|11464.7|11461.9|11469.5|11466.7|11474.5|11471.7|11445.9|11443.1|650
1654065900000|2022-06-01 06:45:00|11469.7|11466.9|11461.4|11458.6|11471.2|11468.4|11452.4|11449.6|380
1654066200000|2022-06-01 06:50:00|11461.7|11458.9|11462.7|11459.9|11466.9|11464.1|11450.9|11448.1|417
1654066500000|2022-06-01 06:55:00|11461.9|11459.1|11481.7|11478.9|11482.7|11479.9|11456.9|11454.1|426
1654066800000|2022-06-01 07:00:00|11481.4|11478.6|11476.9|11474.1|11490.4|11487.6|11466.4|11463.6|816
1654067100000|2022-06-01 07:05:00|11476.4|11473.6|11483.3|11480.5|11489.1|11486.3|11470.9|11468.1|518
1654067400000|2022-06-01 07:10:00|11482.8|11480|11503.4|11500.6|11512.2|11509.3|11478.8|11476|1059
1654067700000|2022-06-01 07:15:00|11502.4|11499.6|11499.6|11496.8|11508.9|11506.1|11486.4|11483.6|471
1654068000000|2022-06-01 07:20:00|11499.3|11496.5|11475.8|11473|11499.3|11496.5|11474.8|11472|654
1654068300000|2022-06-01 07:25:00|11476.3|11473.5|11477.2|11474.4|11484.5|11481.7|11468.7|11465.6|407
1654068600000|2022-06-01 07:30:00|11476.7|11473.9|11480.2|11477.4|11491.8|11488.9|11472.7|11469.9|373
1654068900000|2022-06-01 07:35:00|11479.7|11476.9|11497.7|11494.9|11501.7|11498.9|11477.7|11474.9|323
1654069200000|2022-06-01 07:40:00|11497.4|11494.6|11516.4|11513.6|11517|11514.1|11495.1|11492.3|833
1654069500000|2022-06-01 07:45:00|11516.9|11514.1|11544.6|11541.8|11550.5|11547.7|11504.9|11502.1|1059
1654069800000|2022-06-01 07:50:00|11546.4|11543.6|11548.1|11545.3|11552.9|11550.1|11531.1|11528.3|728
1654070100000|2022-06-01 07:55:00|11547.6|11544.8|11541|11538.2|11551.1|11548.3|11525|11522.2|748
1654070400000|2022-06-01 08:00:00|11542.1|11539.3|11559.5|11556.7|11560.3|11557.5|11526.5|11523.7|684
1654070700000|2022-06-01 08:05:00|11559.3|11556.5|11548|11545.2|11565.5|11562.7|11530|11527.2|648
1654071000000|2022-06-01 08:10:00|11547.2|11544.4|11504.1|11501.3|11550.3|11547.2|11501.6|11498.8|1018
1654071300000|2022-06-01 08:15:00|11503.4|11500.6|11516.9|11514.1|11527.6|11524.8|11500.4|11497.6|952
1654071600000|2022-06-01 08:20:00|11514.9|11512.1|11542.9|11540.1|11546.2|11543.4|11507.9|11504.8|708
1654071900000|2022-06-01 08:25:00|11542.4|11539.6|11503.7|11500.9|11548.6|11545.7|11502.1|11499.3|1317
1654072200000|2022-06-01 08:30:00|11503.9|11501.1|11507.9|11505.1|11519.4|11516.6|11487.1|11484.3|1282
1654072500000|2022-06-01 08:35:00|11508.2|11505.4|11514.4|11511.6|11524.4|11521.6|11503.9|11501.1|591
1654072800000|2022-06-01 08:40:00|11515.4|11512.6|11535.5|11532.7|11542.5|11539.7|11511.4|11508.6|964
1654073100000|2022-06-01 08:45:00|11535|11532.2|11507.4|11504.6|11536.3|11533.5|11503.9|11501.1|804
1654073400000|2022-06-01 08:50:00|11507.7|11504.9|11510.9|11508.1|11526.2|11523.4|11507.1|11504.3|691
1654073700000|2022-06-01 08:55:00|11509.9|11507.1|11491.4|11487.4|11510.4|11507.6|11488.3|11485.5|501
1654074000000|2022-06-01 09:00:00|11492.4|11489.6|11500.3|11497.5|11530.6|11527.8|11485.5|11482.7|934
1654074300000|2022-06-01 09:05:00|11500.8|11498|11508.3|11505.5|11523.8|11521|11499.3|11496.5|518
1654074600000|2022-06-01 09:10:00|11509|11506.2|11506.8|11504|11516.3|11513.5|11498.7|11495.9|366
1654074900000|2022-06-01 09:15:00|11507.6|11503.6|11515.7|11512.9|11524.5|11521.7|11503.2|11500.4|444
1654075200000|2022-06-01 09:20:00|11515.2|11512.4|11527.1|11524.3|11533.2|11530.4|11512.4|11509.6|487
1654075500000|2022-06-01 09:25:00|11527.7|11524.9|11507.1|11504.3|11534.7|11531.9|11506.6|11503.8|572
1654075800000|2022-06-01 09:30:00|11506.8|11504|11510|11507.2|11525.1|11522.3|11505.6|11502.8|349
1654076100000|2022-06-01 09:35:00|11509.7|11506.9|11504.7|11501.9|11513.1|11510.2|11493.2|11490.4|439
1654076400000|2022-06-01 09:40:00|11504.5|11501.7|11533|11530.2|11534.7|11531.9|11501.5|11498.7|571
1654076700000|2022-06-01 09:45:00|11532.7|11529.9|11519.9|11517.1|11533.2|11530.4|11507.9|11505|399
1654077000000|2022-06-01 09:50:00|11518.9|11516.1|11523.4|11520.6|11536.5|11533.7|11515.4|11512.2|356
1654077300000|2022-06-01 09:55:00|11523.1|11520.3|11535.9|11533.1|11542.9|11540.1|11520.4|11517.6|515
1654077600000|2022-06-01 10:00:00|11536.1|11533.3|11543.1|11540.3|11547.9|11545.1|11534.8|11532|554
1654077900000|2022-06-01 10:05:00|11542.6|11539.8|11515.2|11512.4|11548|11544.8|11513.7|11510.9|511
1654078200000|2022-06-01 10:10:00|11514.7|11511.9|11505.7|11502.9|11528.2|11525.4|11503.7|11500.9|457
1654078500000|2022-06-01 10:15:00|11504.7|11501.9|11493.1|11490.3|11504.7|11501.9|11489.1|11486.3|643
1654078800000|2022-06-01 10:20:00|11494.1|11491.3|11499.6|11496.8|11499.9|11497.1|11481.8|11479|613
1654079100000|2022-06-01 10:25:00|11500.1|11497.3|11489.8|11487|11500.1|11497.3|11483.3|11480.5|470
1654079400000|2022-06-01 10:30:00|11490.1|11487.3|11489.5|11486.7|11499.4|11496.5|11484.5|11481.6|302
1654079700000|2022-06-01 10:35:00|11489.2|11486.4|11472.3|11469.5|11494.5|11491.7|11467.3|11464.5|634
1654080000000|2022-06-01 10:40:00|11471.6|11468.8|11472.3|11469.5|11487.3|11484.5|11468.8|11466|531
1654080300000|2022-06-01 10:45:00|11472.8|11470|11478.9|11476.1|11494.1|11487.4|11471|11468.2|543
1654080600000|2022-06-01 10:50:00|11478.7|11475.9|11479.4|11476.6|11488.7|11485.9|11474.2|11471.4|565
1654080900000|2022-06-01 10:55:00|11478.7|11475.9|11459.2|11456.4|11490.7|11487.9|11445.9|11443.1|982
1654081200000|2022-06-01 11:00:00|11458.9|11456.1|11474|11470|11483.9|11481.1|11458.7|11455.9|504
1654081500000|2022-06-01 11:05:00|11473.1|11470.3|11477.1|11474.3|11484.7|11481.9|11470.6|11467.8|274
1654081800000|2022-06-01 11:10:00|11476.6|11473.8|11498.1|11495.3|11506.7|11503.6|11472.1|11469.3|1133
1654082100000|2022-06-01 11:15:00|11497.8|11495|11490.5|11487.7|11503|11500.2|11488|11484.9|421
1654082400000|2022-06-01 11:20:00|11491|11488.2|11496.5|11493.7|11502|11499.2|11481.9|11479.1|413
1654082700000|2022-06-01 11:25:00|11496.7|11493.9|11479.8|11477|11498.5|11495.7|11473.3|11470.2|584
1654083000000|2022-06-01 11:30:00|11479.5|11476.7|11454.6|11451.8|11479.5|11476.7|11444.1|11441.3|1285
1654083300000|2022-06-01 11:35:00|11454.9|11452.1|11463.6|11460.8|11470.1|11467.3|11447.3|11443.4|806
1654083600000|2022-06-01 11:40:00|11463.1|11460.3|11469.6|11466.8|11486.7|11482.7|11455.3|11451.6|1170
1654083900000|2022-06-01 11:45:00|11469.1|11466.3|11454|11451.2|11472.6|11469.8|11445|11442.2|396
1654084200000|2022-06-01 11:50:00|11454.8|11452|11425.5|11422.7|11454.8|11452|11423.4|11420.6|829
1654084500000|2022-06-01 11:55:00|11425.7|11422.9|11421.4|11418.6|11426.5|11423.7|11408.9|11406.1|990
1654084800000|2022-06-01 12:00:00|11420.8|11418|11435.8|11433|11440.4|11437.6|11416.9|11414.1|812
1654085100000|2022-06-01 12:05:00|11435.3|11432.5|11423|11420.2|11443.3|11440.5|11416.8|11414|703
1654085400000|2022-06-01 12:10:00|11423.3|11420.5|11431.7|11428.9|11435.2|11432.4|11410.2|11407.4|671
1654085700000|2022-06-01 12:15:00|11431.2|11428.4|11439.2|11436.4|11448.4|11444.4|11431.2|11425.6|1020
1654086000000|2022-06-01 12:20:00|11440|11437.2|11467.8|11465|11470.8|11468|11439.2|11436.4|1161
1654086300000|2022-06-01 12:25:00|11468.3|11465.5|11504.6|11501.8|11513.9|11511.1|11468.3|11465.5|2274
1654086600000|2022-06-01 12:30:00|11504.8|11502|11512.6|11509.8|11515.9|11513.1|11501.6|11498.8|1255
1654086900000|2022-06-01 12:35:00|11512.9|11510.1|11536.1|11533.3|11552.6|11546.4|11503.4|11500.6|1762
1654087200000|2022-06-01 12:40:00|11537.1|11534.3|11525.5|11522.7|11539.9|11537.1|11518.3|11515.5|1241
1654087500000|2022-06-01 12:45:00|11524.3|11521.5|11497.1|11494.3|11526.3|11523.5|11493.1|11490.3|1380
1654087800000|2022-06-01 12:50:00|11496.8|11494|11516.1|11513.3|11518.9|11516.1|11493.6|11490.8|1360
1654088100000|2022-06-01 12:55:00|11516.6|11513.8|11493.3|11490.5|11518.4|11515.6|11478.6|11475.8|893
1654088400000|2022-06-01 13:00:00|11493|11490.2|11530.9|11528.1|11533.4|11530.6|11492.5|11489.7|3540
1654088700000|2022-06-01 13:05:00|11531.4|11528.6|11526.9|11524.1|11539.4|11536.6|11500.6|11497.8|2061
1654089000000|2022-06-01 13:10:00|11527.1|11524.3|11533.7|11530.9|11541.7|11538.9|11522.2|11519.4|2611
1654089300000|2022-06-01 13:15:00|11533.4|11530.6|11539.7|11536.9|11542.7|11539.9|11522.1|11519.3|1669
1654089600000|2022-06-01 13:20:00|11540.2|11537.4|11551.3|11548.5|11557.3|11554.5|11535.7|11532.9|1980
1654089900000|2022-06-01 13:25:00|11551.5|11548.7|11576.8|11574|11592.1|11589.3|11545.8|11543|2945
1654090200000|2022-06-01 13:30:00|11576.3|11573.5|11634.3|11631.5|11643.1|11640.3|11558.2|11555.4|6988
1654090500000|2022-06-01 13:35:00|11635.3|11632.5|11633.4|11630.6|11652.7|11649.9|11612.8|11610|3345
1654090800000|2022-06-01 13:40:00|11633.6|11630.8|11600.2|11597.4|11643.6|11640.8|11591.7|11588.5|2417
1654091100000|2022-06-01 13:45:00|11600|11597.2|11600.9|11598.1|11615.7|11612.9|11587.3|11584.5|1727
1654091400000|2022-06-01 13:50:00|11598.6|11595.8|11576|11573.2|11610.9|11608.1|11552.7|11549.9|2022
1654091700000|2022-06-01 13:55:00|11575.5|11572.7|11593.7|11589.7|11600.3|11597.5|11575.5|11572.7|1907
1654092000000|2022-06-01 14:00:00|11592.6|11589.8|11571.3|11568.5|11606.9|11604.1|11564.3|11561.5|2157
1654092300000|2022-06-01 14:05:00|11570.8|11568|11552.8|11550|11572.1|11569.3|11517.7|11514.9|3195
1654092600000|2022-06-01 14:10:00|11552.3|11549.5|11535|11532.2|11559.6|11556.8|11513.4|11510.6|2155
1654092900000|2022-06-01 14:15:00|11535.2|11532.4|11520.8|11518|11542.1|11539.3|11507.6|11504.8|1973
1654093200000|2022-06-01 14:20:00|11521.4|11518.6|11525|11522.2|11539.1|11536.3|11515.6|11512.8|1498
1654093500000|2022-06-01 14:25:00|11524.8|11522|11521.5|11518.7|11546.6|11543.8|11513.3|11510.5|1962
1654093800000|2022-06-01 14:30:00|11520.7|11517.9|11471.6|11468.8|11537.8|11535|11464.4|11461.6|4496
1654094100000|2022-06-01 14:35:00|11471.9|11469.1|11488.4|11485.6|11503.4|11500.6|11467.4|11464.6|3164
1654094400000|2022-06-01 14:40:00|11488.6|11485.8|11514|11511.2|11537.1|11534.2|11484.8|11482|4127
1654094700000|2022-06-01 14:45:00|11514.2|11511.4|11481.3|11478.5|11514.2|11511.4|11465.6|11462.8|2020
1654095000000|2022-06-01 14:50:00|11481.6|11478.8|11520.8|11518|11528.6|11525.8|11476.3|11473.5|1657
1654095300000|2022-06-01 14:55:00|11519.4|11516.6|11493.2|11490.4|11525.3|11522.5|11483.2|11480.4|1495
1654095600000|2022-06-01 15:00:00|11494|11491.2|11508.3|11505.5|11509.8|11507|11465.7|11462.9|2065
1654095900000|2022-06-01 15:05:00|11509|11506.2|11496.9|11494.1|11517.8|11515|11493.2|11490.4|1509
1654096200000|2022-06-01 15:10:00|11497.2|11494.4|11507.9|11505.1|11518.7|11515.9|11490.4|11487.6|1938
1654096500000|2022-06-01 15:15:00|11507.6|11504.8|11495|11492.2|11522.7|11519.9|11484.1|11481.3|1816
1654096800000|2022-06-01 15:20:00|11494.8|11492|11533|11530.2|11535.5|11532.7|11474.8|11472|2846
1654097100000|2022-06-01 15:25:00|11532.7|11529.9|11532|11529.2|11550.5|11547.7|11469|11466.2|3615
1654097400000|2022-06-01 15:30:00|11531.7|11528.9|11514.9|11512.1|11542.7|11539.9|11511.2|11508.4|2716
1654097700000|2022-06-01 15:35:00|11515.5|11512.7|11502.9|11500.1|11519.4|11516.6|11475.6|11472.8|1915
1654098000000|2022-06-01 15:40:00|11502.3|11499.5|11517.6|11514.8|11526.4|11523.6|11494.4|11491.6|1214
1654098300000|2022-06-01 15:45:00|11518.4|11515.6|11497.3|11494.5|11525.9|11523.1|11496.3|11493.5|1142
1654098600000|2022-06-01 15:50:00|11497.1|11494.3|11523.3|11520.5|11532.3|11529.5|11490.8|11488|1188
1654098900000|2022-06-01 15:55:00|11523.8|11521|11502.2|11499.4|11528.1|11525.3|11496.5|11493.7|1408
1654099200000|2022-06-01 16:00:00|11502.5|11499.7|11464.1|11461.3|11505|11502.2|11446.6|11443.6|3008
1654099500000|2022-06-01 16:05:00|11464.3|11461.5|11498.9|11496.1|11512.6|11509.8|11461.6|11458.8|2899
1654099800000|2022-06-01 16:10:00|11498.1|11495.3|11474|11471.2|11503.9|11501.1|11459.5|11456.7|1316
1654100100000|2022-06-01 16:15:00|11473.8|11471|11474.7|11471.9|11483|11480.2|11462|11459.2|1530
1654100400000|2022-06-01 16:20:00|11474.5|11471.7|11482|11479.2|11485.3|11481.3|11455.7|11452.9|1381
1654100700000|2022-06-01 16:25:00|11482.2|11479.4|11485.7|11482.9|11502|11499.2|11477.9|11475.1|1538
1654101000000|2022-06-01 16:30:00|11486|11483.2|11510.7|11507.9|11516.2|11513.4|11483.5|11480.7|1365
1654101300000|2022-06-01 16:35:00|11511|11508.2|11511.7|11508.9|11527.2|11524.4|11501.9|11499.1|978
1654101600000|2022-06-01 16:40:00|11511.5|11508.7|11528.5|11525.7|11528.5|11525.7|11506.2|11503.4|1044
1654101900000|2022-06-01 16:45:00|11529.5|11526.7|11542.2|11539.4|11557.1|11554.3|11524.5|11521.7|1896
1654102200000|2022-06-01 16:50:00|11542.5|11539.7|11544.7|11541.9|11550.2|11547.4|11533.4|11530.6|1478
1654102500000|2022-06-01 16:55:00|11545.5|11542.7|11555|11552.2|11556.2|11553.4|11536.5|11533.7|1328
1654102800000|2022-06-01 17:00:00|11555.3|11552.5|11529.7|11526.9|11558.5|11555.7|11524.4|11521.6|1214
1654103100000|2022-06-01 17:05:00|11529.4|11526.6|11573.5|11570.7|11576|11573.2|11526.4|11523.6|1901
1654103400000|2022-06-01 17:10:00|11573.7|11570.9|11575.9|11573.1|11591.9|11589.1|11569.6|11566.8|1487
1654103700000|2022-06-01 17:15:00|11576.4|11573.6|11574.8|11572|11588.3|11585.5|11569.8|11567|797
1654104000000|2022-06-01 17:20:00|11574.6|11571.8|11563|11560.2|11593.3|11590.5|11555.2|11552.4|1381
1654104300000|2022-06-01 17:25:00|11562.7|11559.9|11561.2|11558.4|11576.3|11573.5|11555.2|11552.4|871
1654104600000|2022-06-01 17:30:00|11561.5|11558.7|11546.7|11543.9|11568.5|11565.7|11543.2|11540.4|718
1654104900000|2022-06-01 17:35:00|11547.2|11544.4|11541.7|11538.9|11561.7|11558.9|11539.2|11536.4|1167
1654105200000|2022-06-01 17:40:00|11542.2|11539.4|11497.3|11494.5|11545.7|11542.9|11495.3|11492.5|1426
1654105500000|2022-06-01 17:45:00|11497|11494.2|11497|11494.2|11515.1|11512.3|11488|11485.2|1237
1654105800000|2022-06-01 17:50:00|11496.5|11493.7|11450.9|11448.1|11502.2|11499.4|11443.9|11441.1|2972
1654106100000|2022-06-01 17:55:00|11450.4|11447.6|11453.3|11450.5|11469.9|11467.1|11445.4|11442.6|1990
1654106400000|2022-06-01 18:00:00|11452.8|11450|11442.1|11439.3|11490.6|11487.8|11432.8|11430|3071
1654106700000|2022-06-01 18:05:00|11442.6|11439.8|11433.8|11431|11446.8|11444|11406.5|11403.7|3287
1654107000000|2022-06-01 18:10:00|11433.3|11430.5|11393.2|11390.4|11434.8|11432|11369.7|11366.9|3651
1654107300000|2022-06-01 18:15:00|11392.7|11389.9|11374.7|11371.9|11412.7|11409.9|11365.2|11362.4|3573
1654107600000|2022-06-01 18:20:00|11374.9|11372.1|11400.2|11397.4|11413.7|11410.9|11369.4|11366.6|2752
1654107900000|2022-06-01 18:25:00|11399.9|11397.1|11412.7|11409.9|11418.9|11416.1|11380.1|11377.3|6492
1654108200000|2022-06-01 18:30:00|11412.2|11409.4|11410.1|11407.3|11416.4|11413.6|11396.9|11394.1|1371
1654108500000|2022-06-01 18:35:00|11409.9|11407.1|11411.6|11408.8|11420.9|11418.1|11404.9|11402.1|838
1654108800000|2022-06-01 18:40:00|11412.1|11409.3|11415.6|11412.8|11421.4|11418.6|11410.1|11407.3|512
1654109100000|2022-06-01 18:45:00|11415.3|11412.5|11421.8|11419|11426|11423.2|11414.6|11411.8|388
1654109400000|2022-06-01 18:50:00|11422.3|11419.5|11406.3|11403.5|11425|11422.2|11406.3|11403.5|455
1654109700000|2022-06-01 18:55:00|11406.8|11404|11420|11417.2|11420.3|11417.5|11406.2|11403.4|393
1654110000000|2022-06-01 19:00:00|11420.2|11417.4|11451.3|11448.5|11452.3|11449.5|11418.5|11415.7|1720
1654110300000|2022-06-01 19:05:00|11452.1|11448.1|11455.3|11452.5|11465.1|11461.2|11449.5|11446.6|912
1654110600000|2022-06-01 19:10:00|11455|11452.2|11433|11430.2|11460.8|11458|11431.5|11428.7|512
1654110900000|2022-06-01 19:15:00|11433.5|11430.7|11412.5|11409.7|11438.5|11435.7|11409.4|11406.6|428
1654111200000|2022-06-01 19:20:00|11413|11410.2|11408.4|11405.6|11417.8|11414.7|11403.7|11400.9|260
1654111500000|2022-06-01 19:25:00|11408.9|11406.1|11393.9|11391.1|11410.4|11407.6|11392.9|11390.1|649
1654111800000|2022-06-01 19:30:00|11393.3|11390.5|11392.4|11389.6|11404.9|11402.1|11390.9|11388.1|420
1654112100000|2022-06-01 19:35:00|11392.6|11389.8|11376.8|11374|11392.6|11389.8|11375|11369.9|856
1654112400000|2022-06-01 19:40:00|11376.6|11373.8|11396.8|11394|11399.6|11396.8|11375.3|11372.5|477
1654112700000|2022-06-01 19:45:00|11397.1|11394.3|11391.3|11388.5|11404.1|11401.3|11389.3|11386.4|413
1654113000000|2022-06-01 19:50:00|11391.9|11387.9|11382.3|11379.5|11402|11399.2|11380.2|11377.3|247
1654113300000|2022-06-01 19:55:00|11382|11379.2|11370.9|11366.9|11383.6|11379.2|11360|11357.2|875
1654113600000|2022-06-01 20:00:00|11371.1|11368.3|11349.4|11346.6|11372.9|11370|11346.4|11343.6|730
1654113900000|2022-06-01 20:05:00|11349.2|11346.4|11348.7|11345.9|11359.6|11355.9|11346.2|11343.4|242
1654114200000|2022-06-01 20:10:00|11348.4|11345.6|11351.2|11348.4|11354.6|11351.8|11346.7|11343.9|178
1654114500000|2022-06-01 20:15:00|11351.5|11347.5|11347.4|11344.6|11351.5|11348.4|11340.1|11335.7|384
1654114800000|2022-06-01 20:20:00|11347.9|11345.1|11359.9|11357.1|11361.6|11358.8|11347.9|11345.1|296
1654115100000|2022-06-01 20:25:00|11359.6|11356.8|11356.2|11346.2|11370.2|11364.3|11346.1|11338.2|443
1654115400000|2022-06-01 20:30:00|11357.7|11347.7|11351.6|11348.8|11360.2|11352.8|11347.6|11342.7|271
1654115700000|2022-06-01 20:35:00|11351.8|11349|11361.3|11358.5|11366.4|11360.3|11351.6|11347.7|276
1654116000000|2022-06-01 20:40:00|11361|11358.2|11360|11357.2|11365.9|11359.7|11353.8|11347.2|205
1654116300000|2022-06-01 20:45:00|11359.5|11356.7|11351.6|11347.6|11364.3|11358.2|11349|11344.8|162
1654116600000|2022-06-01 20:50:00|11349.5|11346.7|11359.5|11355.5|11359.7|11356.8|11346.4|11342.1|280
1654116900000|2022-06-01 20:55:00|11358.6|11355.8|11364.2|11354.2|11366.9|11361.3|11355.9|11351.5|306
1654120800000|2022-06-01 22:00:00|11365.7|11362.9|11364.1|11361.3|11380|11374.4|11362.4|11357.2|256
1654121100000|2022-06-01 22:05:00|11364.4|11361.6|11362.9|11352.9|11373|11366.6|11358.3|11352.9|102
1654121400000|2022-06-01 22:10:00|11359.7|11355.7|11362.2|11358.2|11365.7|11358.9|11354.6|11348.9|66
1654121700000|2022-06-01 22:15:00|11361.6|11357.6|11362.6|11352.6|11365.4|11360|11357.9|11350.7|33
1654122000000|2022-06-01 22:20:00|11362.1|11352.1|11344.5|11341.7|11362.1|11354.2|11344.1|11336.4|183
1654122300000|2022-06-01 22:25:00|11344|11341.2|11296.8|11292.8|11350.8|11345.2|11288.1|11281.2|1333
1654122600000|2022-06-01 22:30:00|11298.4|11294.4|11246.1|11236.1|11303.9|11295.5|11244.5|11235.9|652
1654122900000|2022-06-01 22:35:00|11247.1|11237.1|11264.1|11260.1|11275.1|11266.1|11228.6|11222.1|448
1654123200000|2022-06-01 22:40:00|11261.3|11258.5|11266.3|11256.3|11275.4|11268.4|11253.2|11246.3|168
1654123500000|2022-06-01 22:45:00|11267.3|11257.3|11262.9|11260.1|11272|11266.1|11261.5|11256|76
1654123800000|2022-06-01 22:50:00|11262.7|11259.9|11242.5|11238.5|11262.7|11259.9|11235.2|11228.8|238
1654124100000|2022-06-01 22:55:00|11242|11238|11222.2|11218.2|11252.5|11248.1|11220.1|11214.7|333
1654124400000|2022-06-01 23:00:00|11224.9|11214.9|11247.9|11243.9|11254.2|11246.5|11215.4|11205.4|948
1654124700000|2022-06-01 23:05:00|11250.4|11240.4|11245.6|11242.8|11255.2|11247.9|11239.3|11232.4|107
1654125000000|2022-06-01 23:10:00|11244.6|11241.8|11241.1|11237.1|11247.6|11241.8|11234.4|11227.6|118
1654125300000|2022-06-01 23:15:00|11240.8|11238|11229.7|11226.9|11244.8|11239.7|11229.7|11225.3|88
1654125600000|2022-06-01 23:20:00|11229.2|11226.4|11241.3|11237.3|11244.8|11238.1|11224.5|11218.1|141
1654125900000|2022-06-01 23:25:00|11241|11237|11224.5|11214.5|11244|11237.9|11217|11210.5|126
1654126200000|2022-06-01 23:30:00|11224.3|11214.3|11235|11231|11239.5|11233.4|11218.9|11212.3|89
1654126500000|2022-06-01 23:35:00|11233.4|11230.6|11234.2|11230.2|11240.2|11234.3|11232.9|11227|79
1654126800000|2022-06-01 23:40:00|11234.4|11230.4|11223.9|11221.1|11234.5|11230.6|11223.9|11220|130
1654127100000|2022-06-01 23:45:00|11225.2|11215.2|11230.7|11220.7|11230.9|11225.3|11218.1|11213.9|166
1654127400000|2022-06-01 23:50:00|11230.4|11220.4|11235|11232.2|11236|11233.2|11224.8|11219.9|144
1654127700000|2022-06-01 23:55:00|11234.5|11231.7|11202.3|11192.3|11237|11234.2|11193.6|11186.1|888
1654128000000|2022-06-02 00:00:00|11202.1|11192.1|11142.2|11138.2|11254.6|11245.6|11111.5|11104.5|3452
1654128300000|2022-06-02 00:05:00|11142.4|11139.4|11092.4|11089.6|11147|11141.1|11067.3|11064.5|2766
1654128600000|2022-06-02 00:10:00|11092.6|11089.8|11126.2|11122.2|11135.4|11130.6|11087.1|11084.3|1309
1654128900000|2022-06-02 00:15:00|11125.7|11121.7|11133.3|11130.5|11138.7|11135.3|11120.3|11117.5|522
1654129200000|2022-06-02 00:20:00|11133.1|11130.3|11123.7|11120.9|11134.6|11130.3|11118.7|11115.9|800
1654129500000|2022-06-02 00:25:00|11124.6|11120.6|11123.2|11120.4|11127|11124.2|11099.2|11095.8|609
1654129800000|2022-06-02 00:30:00|11123|11120.2|11101.9|11099.1|11123|11120.2|11099.9|11097.1|527
1654130100000|2022-06-02 00:35:00|11101.6|11098.8|11116.9|11114.1|11123|11120.1|11095.7|11092.9|913
1654130400000|2022-06-02 00:40:00|11115.9|11113.1|11068.7|11064.7|11116.5|11113.1|11060.6|11057.7|977
1654130700000|2022-06-02 00:45:00|11068.6|11065.8|11074.3|11071.5|11075.6|11072.8|11052.8|11049.4|812
1654131000000|2022-06-02 00:50:00|11074.6|11071.8|11082.1|11078.1|11086.4|11083.5|11064.3|11061.5|755
1654131300000|2022-06-02 00:55:00|11081.3|11078.5|11081.3|11078.5|11087.9|11085|11073|11069.9|468
1654131600000|2022-06-02 01:00:00|11080.8|11078|11122|11119.2|11134.5|11131.7|11078|11073.1|1802
1654131900000|2022-06-02 01:05:00|11122.2|11119.4|11116|11113.2|11134|11131.2|11115.7|11112.9|550
1654132200000|2022-06-02 01:10:00|11116.2|11113.4|11136.7|11133.9|11148.3|11143.4|11110.7|11107.9|890
1654132500000|2022-06-02 01:15:00|11136.4|11133.6|11140.9|11138.1|11150.8|11147.6|11131.7|11128.9|602
1654132800000|2022-06-02 01:20:00|11141.8|11137.8|11130.7|11127.9|11146|11140.6|11117.7|11114.9|660
1654133100000|2022-06-02 01:25:00|11130.9|11128.1|11138.9|11136.1|11139.9|11137.1|11121.9|11118.7|320
1654133400000|2022-06-02 01:30:00|11137.8|11135|11137.6|11134.8|11142.2|11139.1|11128.1|11124.5|419
1654133700000|2022-06-02 01:35:00|11137.1|11134.3|11132.1|11129.3|11142.2|11139.1|11128.1|11122.7|172
1654134000000|2022-06-02 01:40:00|11132.3|11129.5|11126.1|11123.3|11135.4|11132.3|11120.1|11114.4|230
1654134300000|2022-06-02 01:45:00|11126.3|11123.5|11129|11126.2|11133.9|11130.5|11121.8|11118.9|188
1654134600000|2022-06-02 01:50:00|11129.1|11125.1|11140.9|11136.9|11144.4|11141.2|11125|11122.1|312
1654134900000|2022-06-02 01:55:00|11140|11137.2|11134.2|11131.4|11143.8|11139.8|11120.2|11116.6|488
1654135200000|2022-06-02 02:00:00|11134.5|11131.7|11130.5|11127.7|11142.1|11138.9|11121.2|11118.1|484
1654135500000|2022-06-02 02:05:00|11130.7|11127.9|11128.2|11125.4|11138.7|11135.9|11123.7|11120.5|253
1654135800000|2022-06-02 02:10:00|11127.6|11124.8|11103.6|11100.8|11127.6|11124.8|11100.6|11097.8|620
1654136100000|2022-06-02 02:15:00|11103.9|11101.1|11118.3|11115.5|11132.1|11129.3|11103.9|11101.1|399
1654136400000|2022-06-02 02:20:00|11117.8|11115|11117.8|11115|11135.3|11132.5|11115.8|11112.7|281
1654136700000|2022-06-02 02:25:00|11118.1|11115.3|11145.6|11142.8|11145.7|11142.8|11118.1|11114.9|442
1654137000000|2022-06-02 02:30:00|11145|11142.2|11156.6|11152.6|11159.6|11156.8|11142.3|11138.1|597
1654137300000|2022-06-02 02:35:00|11155.8|11153|11190|11187.2|11194.6|11190.2|11154.3|11150.9|1054
1654137600000|2022-06-02 02:40:00|11189.5|11186.7|11181|11178.2|11190.1|11186.7|11167.2|11163.8|423
1654137900000|2022-06-02 02:45:00|11180.5|11177.7|11162|11158|11180.5|11177.7|11153.2|11150|567
1654138200000|2022-06-02 02:50:00|11161.7|11158.9|11163.4|11160.6|11166.7|11161.1|11145.4|11142.5|469
1654138500000|2022-06-02 02:55:00|11160.6|11157.8|11157.1|11154.3|11162.7|11159.6|11141.6|11137.9|298
1654138800000|2022-06-02 03:00:00|11157.4|11154.6|11165.7|11161.7|11170.9|11168.1|11157.4|11154.2|449
1654139100000|2022-06-02 03:05:00|11165.5|11161.5|11175.4|11171.4|11185.7|11182.5|11164.4|11161.5|418
1654139400000|2022-06-02 03:10:00|11173.3|11170.5|11183.6|11180.8|11187.4|11183.5|11173.1|11169.9|453
1654139700000|2022-06-02 03:15:00|11183.9|11179.9|11185.1|11181.1|11189.4|11183.2|11172.5|11169.7|414
1654140000000|2022-06-02 03:20:00|11185|11182.2|11190.6|11186.6|11197.9|11194|11179.3|11175.1|369
1654140300000|2022-06-02 03:25:00|11190.9|11186.9|11212.7|11209.9|11214.2|11211.4|11188.3|11184.8|536
1654140600000|2022-06-02 03:30:00|11212.5|11209.7|11208.2|11205.4|11215.8|11212.9|11200.7|11197.9|290
1654140900000|2022-06-02 03:35:00|11207.9|11205.1|11200.2|11197.4|11207.9|11205.1|11192.7|11189|317
1654141200000|2022-06-02 03:40:00|11199.9|11197.1|11194.2|11191.4|11202.8|11199.9|11190.1|11187.3|241
1654141500000|2022-06-02 03:45:00|11194.1|11191.3|11190.9|11188.1|11195.9|11193.1|11188.9|11186.1|104
1654141800000|2022-06-02 03:50:00|11190.6|11187.8|11179.3|11176.5|11190.9|11188.1|11178.3|11174.4|248
1654142100000|2022-06-02 03:55:00|11179.6|11176.8|11178.6|11175.8|11183.6|11180.8|11177.8|11174.9|154
1654142400000|2022-06-02 04:00:00|11178.8|11176|11180.5|11177.7|11182.1|11179.3|11173.6|11170.8|155
1654142700000|2022-06-02 04:05:00|11180.3|11177.5|11182|11179.2|11183.1|11179.5|11171.8|11168.1|129
1654143000000|2022-06-02 04:10:00|11181.5|11178.7|11182.2|11179.4|11186.6|11181.7|11180.8|11175.4|87
1654143300000|2022-06-02 04:15:00|11182|11179.2|11193.2|11190.4|11194.5|11191.7|11182|11178.8|207
1654143600000|2022-06-02 04:20:00|11193|11190.2|11177.4|11174.6|11193.3|11190.4|11176.5|11173.3|183
1654143900000|2022-06-02 04:25:00|11178.2|11175.4|11181.4|11178.6|11184.3|11180.6|11172.2|11167.5|224
1654144200000|2022-06-02 04:30:00|11186|11176|11165.9|11163.1|11190.4|11187.6|11164.6|11161.8|373
1654144500000|2022-06-02 04:35:00|11167.2|11163.2|11185.2|11181.2|11191.2|11187.6|11166.2|11163.2|303
1654144800000|2022-06-02 04:40:00|11184.4|11181.6|11183.6|11180.8|11189.2|11184.8|11182.9|11179.2|99
1654145100000|2022-06-02 04:45:00|11184.1|11181.3|11189.6|11186.8|11191.1|11188.3|11182.8|11180|116
1654145400000|2022-06-02 04:50:00|11189.3|11186.5|11189.5|11186.7|11195.4|11192|11188|11185.2|166
1654145700000|2022-06-02 04:55:00|11189|11186.2|11195.3|11192.5|11197.4|11194.5|11188|11185.2|258
1654146000000|2022-06-02 05:00:00|11195.8|11193|11179.3|11176.5|11199.5|11196.7|11179.3|11176.4|248
1654146300000|2022-06-02 05:05:00|11180.4|11176.4|11179.7|11176.9|11188.2|11185.4|11178.2|11175.1|252
1654146600000|2022-06-02 05:10:00|11183.8|11173.8|11173.7|11170.9|11190.7|11187.9|11173.7|11170.8|210
1654146900000|2022-06-02 05:15:00|11175.2|11172.4|11173.7|11170.9|11178.5|11174.9|11169.7|11163.8|238
1654147200000|2022-06-02 05:20:00|11173.4|11170.6|11175.9|11173.1|11176.6|11173.8|11165.7|11162.9|149
1654147500000|2022-06-02 05:25:00|11176.6|11173.8|11168.6|11165.8|11177|11173.8|11155.9|11153.1|379
1654147800000|2022-06-02 05:30:00|11170|11166|11198.6|11195.8|11207.8|11205|11170|11166|553
1654148100000|2022-06-02 05:35:00|11198.8|11196|11200.6|11197.8|11205.4|11200|11188.6|11185.7|333
1654148400000|2022-06-02 05:40:00|11200.8|11198|11220.8|11218|11222|11219.2|11200.6|11197.4|593
1654148700000|2022-06-02 05:45:00|11220.5|11217.7|11225.5|11222.7|11231.7|11228.9|11214.5|11211.7|550
1654149000000|2022-06-02 05:50:00|11225.2|11222.4|11245.9|11243.1|11255.5|11250.1|11223.5|11218.3|705
1654149300000|2022-06-02 05:55:00|11245.2|11242.4|11233.4|11230.6|11248.5|11245.6|11229.4|11226.5|353
1654149600000|2022-06-02 06:00:00|11233.7|11230.9|11223.1|11220.3|11243.2|11240.1|11222.4|11219|422
1654149900000|2022-06-02 06:05:00|11222.9|11220.1|11211.3|11208.5|11228.7|11223.3|11204.9|11202|468
1654150200000|2022-06-02 06:10:00|11210.3|11207.5|11181.8|11179|11222.4|11219.5|11175.8|11173|988
1654150500000|2022-06-02 06:15:00|11181.5|11178.7|11185.8|11183|11195.2|11192|11171.3|11168.5|1204
1654150800000|2022-06-02 06:20:00|11186|11183.2|11201.5|11198.7|11202.5|11199.7|11178.8|11175.9|836
1654151100000|2022-06-02 06:25:00|11201.8|11199|11195.2|11192.4|11204.9|11199.7|11183.7|11180.9|325
1654151400000|2022-06-02 06:30:00|11195.5|11192.7|11210.9|11208.1|11214.7|11211.9|11189.7|11186.6|468
1654151700000|2022-06-02 06:35:00|11210.7|11207.9|11184.7|11181.9|11221.2|11218.4|11183.4|11180.6|513
1654152000000|2022-06-02 06:40:00|11185.5|11181.5|11183.9|11181.1|11202|11198.8|11181.1|11178.3|369
1654152300000|2022-06-02 06:45:00|11183.6|11180.8|11186.7|11182.7|11202.6|11199.8|11182.6|11179.7|234
1654152600000|2022-06-02 06:50:00|11186.6|11183.8|11188.1|11185.3|11195.8|11193|11182.1|11179.3|340
1654152900000|2022-06-02 06:55:00|11187.8|11185|11197|11194.2|11206.6|11201.2|11175.1|11172.3|499
1654153200000|2022-06-02 07:00:00|11197.5|11194.7|11212.3|11209.5|11217.9|11215|11189.3|11186.5|616
1654153500000|2022-06-02 07:05:00|11211.8|11209|11178.7|11175.9|11218.8|11216|11178.5|11175.7|510
1654153800000|2022-06-02 07:10:00|11178.5|11175.7|11162.5|11159.7|11189.8|11186.9|11159.2|11156.4|724
1654154100000|2022-06-02 07:15:00|11161.9|11159.1|11161.5|11157.5|11169.8|11166.6|11152.9|11148|779
1654154400000|2022-06-02 07:20:00|11160.4|11157.6|11180.4|11177.6|11181.9|11179.1|11158.9|11155.8|521
1654154700000|2022-06-02 07:25:00|11180.1|11177.3|11175.4|11172.6|11199.9|11197.1|11175.4|11172.6|634
1654155000000|2022-06-02 07:30:00|11175.1|11172.3|11188.3|11185.5|11194.4|11191.3|11173.4|11170.6|451
1654155300000|2022-06-02 07:35:00|11188.8|11186|11168.3|11165.5|11204.9|11202|11166.1|11163.3|563
1654155600000|2022-06-02 07:40:00|11168.6|11165.8|11182.8|11180|11183.8|11181|11160.5|11157.7|665
1654155900000|2022-06-02 07:45:00|11183.3|11180.5|11159.2|11156.4|11193.3|11190.5|11153.3|11150.5|648
1654156200000|2022-06-02 07:50:00|11158.5|11155.7|11167.7|11164.9|11173.2|11170.4|11155.7|11152.6|496
1654156500000|2022-06-02 07:55:00|11167|11164.2|11165.4|11162.6|11168.7|11165.9|11153.5|11150.7|459
1654156800000|2022-06-02 08:00:00|11165.7|11162.9|11170.7|11167.9|11170.7|11167.9|11149.4|11146.5|828
1654157100000|2022-06-02 08:05:00|11170.2|11167.4|11148.6|11145.8|11178.4|11175.6|11145.9|11143.1|666
1654157400000|2022-06-02 08:10:00|11148.9|11146.1|11151|11147|11161.1|11158.3|11145.4|11142.6|609
1654157700000|2022-06-02 08:15:00|11150.7|11146.7|11143.3|11140.5|11153.7|11150.8|11132.1|11129.3|994
1654158000000|2022-06-02 08:20:00|11142.6|11139.8|11146.6|11143.8|11168.9|11165|11130.3|11127.5|1274
1654158300000|2022-06-02 08:25:00|11146.3|11143.5|11132.5|11129.7|11152.1|11149.3|11128|11125.2|1371
1654158600000|2022-06-02 08:30:00|11132.8|11130|11114.7|11111.9|11134|11131.2|11087.8|11085|1817
1654158900000|2022-06-02 08:35:00|11113.7|11110.9|11131.5|11128.7|11135.5|11132.7|11110.5|11107.4|672
1654159200000|2022-06-02 08:40:00|11131.7|11128.9|11159.9|11157.1|11164.6|11158.7|11130|11127.2|590
1654159500000|2022-06-02 08:45:00|11160|11156|11160.7|11157.9|11167.7|11164.9|11151.7|11148.9|355
1654159800000|2022-06-02 08:50:00|11160.9|11158.1|11164.9|11162.1|11168.5|11164.9|11159.2|11155.8|353
1654160100000|2022-06-02 08:55:00|11165.9|11163.1|11194.9|11192.1|11197.7|11194.8|11162.9|11160.1|679
1654160400000|2022-06-02 09:00:00|11196.9|11194.1|11169.3|11166.5|11209.9|11207.1|11156.8|11154|998
1654160700000|2022-06-02 09:05:00|11169.6|11166.8|11170.8|11168|11180.8|11178|11159.8|11157|298
1654161000000|2022-06-02 09:10:00|11170.3|11167.5|11164.3|11161.5|11176.5|11173.7|11160.8|11158|412
1654161300000|2022-06-02 09:15:00|11164.8|11162|11169.2|11166.4|11171.5|11168.7|11160.3|11157.5|247
1654161600000|2022-06-02 09:20:00|11169|11166.2|11180.2|11177.4|11184.1|11180.9|11158.2|11155.4|342
1654161900000|2022-06-02 09:25:00|11179.7|11176.9|11163.2|11160.4|11187|11184.2|11157.2|11154.4|513
1654162200000|2022-06-02 09:30:00|11162.9|11160.1|11119.6|11116.8|11165.2|11162.4|11116.7|11113.9|1010
1654162500000|2022-06-02 09:35:00|11119.1|11116.3|11121.4|11118.6|11131.7|11128.8|11113.4|11110.5|750
1654162800000|2022-06-02 09:40:00|11121.1|11118.3|11118.8|11116|11126.6|11123.8|11110|11106|490
1654163100000|2022-06-02 09:45:00|11119.1|11116.3|11134.1|11131.3|11141.1|11138.3|11118.6|11115.8|756
1654163400000|2022-06-02 09:50:00|11133.6|11130.8|11139|11136.2|11151.3|11148.5|11131.1|11128.2|400
1654163700000|2022-06-02 09:55:00|11138.5|11135.7|11150.5|11147.7|11155.5|11152.7|11137.8|11135|276
1654164000000|2022-06-02 10:00:00|11150.8|11148|11153.5|11150.7|11165.3|11162.4|11144.3|11141.5|412
1654164300000|2022-06-02 10:05:00|11153|11150.2|11153.9|11151.1|11154.9|11152.1|11134.7|11131.6|525
1654164600000|2022-06-02 10:10:00|11154.4|11151.6|11121.4|11118.6|11157.9|11155.1|11121.2|11118.4|399
1654164900000|2022-06-02 10:15:00|11120.9|11118.1|11117.9|11115.1|11127.9|11125.1|11108.4|11105.5|574
1654165200000|2022-06-02 10:20:00|11117.6|11114.8|11129.4|11126.6|11133|11129.1|11114.9|11112.1|335
1654165500000|2022-06-02 10:25:00|11129.1|11126.3|11131.8|11129|11143.3|11140.5|11104.9|11101.7|1706
1654165800000|2022-06-02 10:30:00|11132.3|11129.5|11118.8|11116|11139.4|11136.5|11109.3|11106.5|465
1654166100000|2022-06-02 10:35:00|11119.5|11116.7|11098.3|11095.5|11128.9|11126|11089.3|11086.5|1321
1654166400000|2022-06-02 10:40:00|11098.8|11096|11113.2|11110.4|11114.7|11111.9|11087|11084.2|1027
1654166700000|2022-06-02 10:45:00|11112.7|11109.9|11107.5|11104.7|11119.7|11116.9|11103.2|11100.3|400
1654167000000|2022-06-02 10:50:00|11107.2|11104.4|11087.4|11084.6|11110.6|11107.4|11086.5|11083.6|514
1654167300000|2022-06-02 10:55:00|11086.7|11083.9|11090.9|11088.1|11104.5|11101.6|11086.7|11083.9|351
1654167600000|2022-06-02 11:00:00|11091.2|11088.4|11110.1|11107.3|11114.4|11111.6|11075.7|11070|1148
1654167900000|2022-06-02 11:05:00|11109.1|11106.3|11104.1|11101.3|11117.6|11114.8|11096.1|11093.3|377
1654168200000|2022-06-02 11:10:00|11104.4|11100.4|11094.1|11091.3|11108.6|11105.8|11084.3|11081.4|412
1654168500000|2022-06-02 11:15:00|11093.8|11091|11098.3|11095.5|11110.8|11108|11078|11075.2|558
1654168800000|2022-06-02 11:20:00|11098.5|11095.7|11087.5|11084.7|11104.5|11101.7|11082|11079.2|1074
1654169100000|2022-06-02 11:25:00|11088.5|11085.7|11112|11109.2|11113.5|11110.7|11086.8|11084|799
1654169400000|2022-06-02 11:30:00|11111.5|11108.7|11080.7|11077.9|11118|11115.2|11077.2|11074.4|1237
1654169700000|2022-06-02 11:35:00|11079.7|11076.9|11098.9|11096.1|11104.7|11101.9|11077.2|11074.4|1006
1654170000000|2022-06-02 11:40:00|11097.9|11095.1|11138.4|11135.6|11153|11150.1|11093.9|11091.1|2067
1654170300000|2022-06-02 11:45:00|11138.1|11135.3|11097.9|11095.1|11147.4|11144.6|11090.1|11085.5|2274
1654170600000|2022-06-02 11:50:00|11097.1|11094.3|11094.9|11092.1|11116.6|11113.8|11092.4|11089.6|1245
1654170900000|2022-06-02 11:55:00|11093.9|11091.1|11096.1|11093.3|11100.8|11098|11077.6|11074.2|1041
1654171200000|2022-06-02 12:00:00|11095.8|11093|11127.3|11124.5|11147.6|11142.2|11009.1|11002.9|7652
1654171500000|2022-06-02 12:05:00|11127|11124.2|11235.5|11232.7|11244.4|11239.7|11121.3|11118.5|4550
1654171800000|2022-06-02 12:10:00|11235.8|11233|11321.8|11311.8|11355.6|11349.7|11206.2|11202.1|5741
1654172100000|2022-06-02 12:15:00|11321.6|11311.6|11325.7|11322.9|11356.8|11353.9|11296.7|11292.6|3102
1654172400000|2022-06-02 12:20:00|11325.2|11322.4|11303.7|11300.9|11353.4|11350.6|11295.7|11292.5|4658
1654172700000|2022-06-02 12:25:00|11304.2|11301.4|11287.6|11284.8|11310.2|11307.4|11268.9|11262.7|1750
1654173000000|2022-06-02 12:30:00|11287.4|11284.6|11295.6|11292.8|11326|11322.6|11260.7|11254.7|2327
1654173300000|2022-06-02 12:35:00|11295.1|11292.3|11291.1|11288.3|11309.4|11303|11265.8|11260.7|1119
1654173600000|2022-06-02 12:40:00|11292.1|11289.3|11316.8|11314|11325.9|11321.7|11288.3|11285.4|1469
1654173900000|2022-06-02 12:45:00|11316.5|11313.7|11314.8|11310.8|11365.1|11360.2|11301.5|11298.6|2826
1654174200000|2022-06-02 12:50:00|11315.5|11312.7|11331|11328.2|11339.1|11336.2|11313.5|11309.1|1289
1654174500000|2022-06-02 12:55:00|11330.5|11327.7|11321.2|11318.4|11350.8|11346.4|11312.9|11309.8|1506
1654174800000|2022-06-02 13:00:00|11321.7|11318.9|11280.9|11278.1|11338.3|11331.9|11260.9|11258.1|2931
1654175100000|2022-06-02 13:05:00|11281.4|11278.6|11289.6|11286.8|11321.2|11317.8|11274.9|11272.1|1956
1654175400000|2022-06-02 13:10:00|11289.1|11286.3|11310.8|11308|11317.9|11315.1|11286.4|11283.6|1366
1654175700000|2022-06-02 13:15:00|11311.2|11307.2|11272.6|11269.8|11324.8|11322|11269.3|11266.5|2233
1654176000000|2022-06-02 13:20:00|11271.8|11269|11400.5|11397.7|11418.6|11415|11258.1|11254.7|4818
1654176300000|2022-06-02 13:25:00|11399.8|11397|11404.2|11401.4|11449.8|11447|11387.8|11385|4295
1654176600000|2022-06-02 13:30:00|11405.2|11402.4|11470.7|11467.9|11484.2|11481.4|11382.5|11379.7|7197
1654176900000|2022-06-02 13:35:00|11470.2|11467.4|11452.7|11449.9|11476.4|11473.6|11427.7|11424.9|3422
1654177200000|2022-06-02 13:40:00|11452.2|11448.2|11472.4|11469.6|11483.9|11481.1|11432.1|11429.3|2653
1654177500000|2022-06-02 13:45:00|11472.6|11469.8|11483.1|11480.3|11486.1|11483.3|11437.1|11434.3|2683
1654177800000|2022-06-02 13:50:00|11483.8|11481|11493.6|11490.8|11502.4|11498.8|11464.6|11461.7|2234
1654178100000|2022-06-02 13:55:00|11495.1|11492.3|11504.6|11500.6|11509.1|11506.2|11486|11481.1|1624
1654178400000|2022-06-02 14:00:00|11503.5|11500.7|11490.5|11487.7|11519.3|11516.5|11480.2|11477.4|2929
1654178700000|2022-06-02 14:05:00|11490|11487.2|11497.4|11494.6|11511|11508.2|11471.2|11468.4|2155
1654179000000|2022-06-02 14:10:00|11497|11494.2|11496.4|11493.6|11499.9|11497.1|11473.9|11471|1617
1654179300000|2022-06-02 14:15:00|11497.2|11494.4|11481.7|11478.9|11509.4|11506.6|11480.9|11478.1|1685
1654179600000|2022-06-02 14:20:00|11481.4|11478.6|11454.4|11451.6|11494.8|11490.3|11448.9|11446.1|2371
1654179900000|2022-06-02 14:25:00|11454.1|11451.3|11473.4|11469.4|11488|11484.6|11440.9|11438.1|2057
1654180200000|2022-06-02 14:30:00|11472.6|11469.8|11428.8|11426|11476.7|11472.3|11412.8|11410|2458
1654180500000|2022-06-02 14:35:00|11429.3|11426.5|11422.8|11420|11460.4|11457.5|11420.6|11417.8|1549
1654180800000|2022-06-02 14:40:00|11422.3|11419.5|11362.6|11359.8|11423.8|11421|11350.1|11347.3|3728
1654181100000|2022-06-02 14:45:00|11363|11360.2|11384.8|11382|11397.3|11394.5|11358.5|11355.7|1748
1654181400000|2022-06-02 14:50:00|11383.8|11381|11356.7|11353.9|11384.8|11382|11330.2|11325.8|2436
1654181700000|2022-06-02 14:55:00|11357.2|11354.4|11364.8|11354.8|11401.7|11398.9|11340.5|11337.7|3733
1654182000000|2022-06-02 15:00:00|11364.6|11354.6|11417.7|11414.9|11457.3|11453.6|11364.1|11354.1|5812
1654182300000|2022-06-02 15:05:00|11418.7|11415.9|11487.4|11484.6|11487.9|11485.1|11406.7|11403.9|2196
1654182600000|2022-06-02 15:10:00|11487.1|11484.3|11489.1|11486.3|11504.6|11501.8|11468.1|11465.2|2588
1654182900000|2022-06-02 15:15:00|11487.1|11484.3|11468.1|11465.3|11496.3|11493.5|11464.1|11460.9|2198
1654183200000|2022-06-02 15:20:00|11469.4|11465.4|11483|11480.2|11489.3|11486.5|11466|11462.4|1190
1654183500000|2022-06-02 15:25:00|11483.9|11479.9|11497.5|11494.7|11509|11506.2|11466|11462.9|2119
1654183800000|2022-06-02 15:30:00|11497|11494.2|11539.5|11536.7|11557.7|11554.9|11486.2|11483.4|3653
1654184100000|2022-06-02 15:35:00|11539|11536.2|11544.4|11541.6|11556.7|11553.9|11524.7|11521.9|1591
1654184400000|2022-06-02 15:40:00|11543.9|11541.1|11544.2|11541.4|11549.4|11546.6|11530.4|11527.6|1544
1654184700000|2022-06-02 15:45:00|11544.4|11541.6|11541.9|11539.1|11558.5|11554.4|11538.6|11535.8|1326
1654185000000|2022-06-02 15:50:00|11542.1|11539.3|11557.4|11554.6|11575.4|11572.6|11540.9|11537.7|1390
1654185300000|2022-06-02 15:55:00|11558.6|11555.8|11548.3|11545.5|11570.3|11567.5|11547.1|11544.3|947
1654185600000|2022-06-02 16:00:00|11548.8|11546|11552|11549.2|11561.8|11559|11542.3|11539.5|1091
1654185900000|2022-06-02 16:05:00|11552.8|11550|11581.8|11579|11595.2|11592.4|11537.3|11534.5|1619
1654186200000|2022-06-02 16:10:00|11582.3|11579.5|11573|11570.2|11597.2|11594.4|11563.7|11560.9|1753
1654186500000|2022-06-02 16:15:00|11574.2|11571.4|11589.2|11586.4|11593.7|11590.9|11567.7|11564.9|1244
1654186800000|2022-06-02 16:20:00|11588.7|11585.9|11581.1|11578.3|11593.2|11590.4|11574.4|11571.6|957
1654187100000|2022-06-02 16:25:00|11581.9|11579.1|11581.1|11578.3|11585.1|11582.3|11566.9|11564.1|980
1654187400000|2022-06-02 16:30:00|11581.4|11578.6|11605.8|11603|11626.1|11623.3|11576.6|11573.8|2349
1654187700000|2022-06-02 16:35:00|11605.6|11602.8|11597.3|11594.5|11614.9|11612|11595.6|11592.8|898
1654188000000|2022-06-02 16:40:00|11597.6|11594.8|11563.8|11561|11598.8|11596|11554.6|11551.8|1363
1654188300000|2022-06-02 16:45:00|11564.1|11561.3|11559.8|11557|11565.3|11562.5|11555.1|11552.3|1952
1654188600000|2022-06-02 16:50:00|11560.3|11557.5|11535.6|11532.8|11565.1|11562.3|11531.8|11529|1511
1654188900000|2022-06-02 16:55:00|11535.8|11533|11562.5|11559.7|11563.5|11560.7|11535.8|11533|1029
1654189200000|2022-06-02 17:00:00|11563.5|11560.7|11576.5|11573.7|11586|11583.2|11558.3|11555.5|1130
1654189500000|2022-06-02 17:05:00|11576|11573.2|11569.7|11566.9|11578.6|11575.2|11550.7|11547.9|968
1654189800000|2022-06-02 17:10:00|11569|11566.2|11549.9|11547.1|11572.2|11569.4|11539|11536.2|1086
1654190100000|2022-06-02 17:15:00|11549.4|11546.6|11568.9|11566.1|11579.5|11576.6|11546.4|11543.6|981
1654190400000|2022-06-02 17:20:00|11569.4|11566.6|11549.4|11546.6|11569.9|11567.1|11548.4|11545.6|786
1654190700000|2022-06-02 17:25:00|11550.4|11547.6|11566.3|11563.5|11569.8|11567|11539.9|11537.1|968
1654191000000|2022-06-02 17:30:00|11566.6|11563.8|11563.3|11560.5|11571.3|11568.5|11545.3|11542.5|782
1654191300000|2022-06-02 17:35:00|11563.1|11560.3|11564|11561.2|11567|11564.2|11544.8|11542|1131
1654191600000|2022-06-02 17:40:00|11564.2|11561.4|11574.5|11571.7|11577.5|11574.7|11551.2|11548.4|842
1654191900000|2022-06-02 17:45:00|11574.2|11571.4|11570.4|11567.6|11588.4|11585.6|11561.2|11558.1|849
1654192200000|2022-06-02 17:50:00|11570.2|11567.4|11547.6|11544.8|11570.4|11567.6|11544.7|11541.9|1097
1654192500000|2022-06-02 17:55:00|11546.9|11544.1|11561.6|11558.8|11565|11562.1|11537.1|11534.2|993
1654192800000|2022-06-02 18:00:00|11561.9|11559.1|11547.8|11545|11563.4|11560.6|11537.6|11534.8|824
1654193100000|2022-06-02 18:05:00|11547.6|11544.8|11550.8|11548|11558.1|11555.3|11539.6|11536.8|1080
1654193400000|2022-06-02 18:10:00|11551|11548.2|11541|11538.2|11562.9|11559.7|11540.5|11537.7|1461
1654193700000|2022-06-02 18:15:00|11540.7|11537.9|11557|11554.2|11565|11562.2|11540.5|11537.7|1333
1654194000000|2022-06-02 18:20:00|11556.7|11553.9|11545.4|11542.6|11558.5|11555.7|11531.7|11528.9|1745
1654194300000|2022-06-02 18:25:00|11545|11542.2|11561.4|11558.6|11564.1|11561.3|11531.4|11528.6|6034
1654194600000|2022-06-02 18:30:00|11560.9|11558.1|11552.2|11548.2|11562.4|11559.6|11543.1|11540.3|1012
1654194900000|2022-06-02 18:35:00|11551.4|11548.6|11546.3|11543.5|11557.2|11554.3|11543.3|11540.5|601
1654195200000|2022-06-02 18:40:00|11545.8|11543|11546|11543.2|11554.6|11551.2|11544.8|11542|454
1654195500000|2022-06-02 18:45:00|11545.5|11542.7|11550.2|11547.4|11552.4|11549.2|11544.3|11541.5|431
1654195800000|2022-06-02 18:50:00|11550|11547.2|11544.2|11541.4|11552.5|11549.7|11543.7|11540.9|310
1654196100000|2022-06-02 18:55:00|11544.7|11541.9|11548.7|11545.9|11549.9|11547.1|11541.7|11538.8|444
1654196400000|2022-06-02 19:00:00|11548.4|11545.6|11569.6|11566.8|11576.9|11574.1|11545.4|11542.6|604
1654196700000|2022-06-02 19:05:00|11569.1|11566.3|11579.8|11577|11584.9|11582.1|11565.1|11562.3|524
1654197000000|2022-06-02 19:10:00|11579.3|11576.5|11581.3|11578.5|11584.6|11581.8|11568.1|11565.3|350
1654197300000|2022-06-02 19:15:00|11581.1|11578.3|11581.5|11578.7|11597|11594.2|11578.1|11575.3|363
1654197600000|2022-06-02 19:20:00|11581|11578.2|11591|11588.2|11592|11589.2|11580|11576.9|367
1654197900000|2022-06-02 19:25:00|11590.2|11587.4|11581.8|11577.8|11591.4|11588.2|11576|11573.2|221
1654198200000|2022-06-02 19:30:00|11581.7|11578.9|11589.9|11587.1|11595.8|11592.7|11581|11577.8|283
1654198500000|2022-06-02 19:35:00|11590.4|11587.6|11585.4|11582.6|11596.5|11593.6|11581.9|11579.1|187
1654198800000|2022-06-02 19:40:00|11585.9|11583.1|11584.9|11582.1|11587|11583.8|11577.4|11574.6|221
1654199100000|2022-06-02 19:45:00|11585.4|11582.6|11590.8|11588|11596.4|11593.6|11582.4|11579|219
1654199400000|2022-06-02 19:50:00|11591.1|11588.3|11592.3|11589.5|11596.3|11593.5|11583.8|11581|290
1654199700000|2022-06-02 19:55:00|11592.1|11589.3|11587|11584.2|11596.8|11594|11585.8|11582.9|267
1654200000000|2022-06-02 20:00:00|11587.3|11584.5|11608.3|11604.3|11608.3|11605|11584.1|11581.3|331
1654200300000|2022-06-02 20:05:00|11607|11604.2|11637.7|11634.9|11639.7|11636.9|11605.2|11602.4|794
1654200600000|2022-06-02 20:10:00|11637.2|11634.4|11620.4|11617.6|11641.5|11637.9|11611.9|11609.1|271
1654200900000|2022-06-02 20:15:00|11619.9|11617.1|11612.7|11608.7|11621.5|11618.3|11611.4|11607.5|115
1654201200000|2022-06-02 20:20:00|11611.7|11607.7|11601.8|11599|11617.4|11613.8|11595.6|11592.5|287
1654201500000|2022-06-02 20:25:00|11601.6|11598.8|11607.1|11604.3|11610.9|11607.5|11600.1|11597.3|189
1654201800000|2022-06-02 20:30:00|11606.8|11604|11608|11605.2|11612.4|11608|11599.5|11596.7|161
1654202100000|2022-06-02 20:35:00|11607.8|11605|11607.5|11604.7|11611.2|11608.4|11604.9|11600.9|84
1654202400000|2022-06-02 20:40:00|11608|11605.2|11609.5|11606.7|11621.6|11618.7|11605|11601.8|222
1654202700000|2022-06-02 20:45:00|11609.2|11606.4|11605.2|11602.4|11619.4|11616.6|11602.4|11599.5|253
1654203000000|2022-06-02 20:50:00|11604.9|11602.1|11610.9|11608.1|11619.8|11615.3|11604.9|11601|268
1654203300000|2022-06-02 20:55:00|11611.1|11608.3|11619.9|11615.9|11621.9|11618.3|11609.9|11604.5|420
1654207200000|2022-06-02 22:00:00|11625.6|11621.6|11621.8|11617.8|11633.6|11627.7|11611.2|11607.1|496
1654207500000|2022-06-02 22:05:00|11621.5|11618.7|11618.5|11615.7|11630|11627.2|11616.9|11614.1|325
1654207800000|2022-06-02 22:10:00|11618|11615.2|11604.6|11600.6|11618.8|11615.2|11604.2|11600.6|239
1654208100000|2022-06-02 22:15:00|11604.2|11601.4|11596.5|11592.5|11606.6|11603.2|11594.4|11591.3|271
1654208400000|2022-06-02 22:20:00|11597|11593|11598.7|11595.9|11606.8|11601.6|11594.2|11588.5|132
1654208700000|2022-06-02 22:25:00|11598.4|11595.6|11593.4|11590.6|11599.2|11595.8|11590.4|11587.5|99
1654209000000|2022-06-02 22:30:00|11593.5|11589.5|11590.6|11587.8|11601.2|11595.6|11588.4|11584|170
1654209300000|2022-06-02 22:35:00|11591.3|11588.5|11590.6|11587.8|11595.4|11591.8|11589.1|11583.7|68
1654209600000|2022-06-02 22:40:00|11590.3|11587.5|11584.3|11581.5|11595.4|11588.8|11581.8|11575.9|182
1654209900000|2022-06-02 22:45:00|11584.5|11581.7|11579.3|11576.5|11584.8|11582|11578.5|11575.4|92
1654210200000|2022-06-02 22:50:00|11580.5|11577.7|11583.8|11579.8|11583.8|11580.9|11580.5|11577.7|46
1654210500000|2022-06-02 22:55:00|11583|11580.2|11590.9|11588.1|11595|11591.6|11580.5|11576.8|95
1654210800000|2022-06-02 23:00:00|11591.2|11588.4|11607.1|11604.3|11615.5|11607.4|11591.2|11585.5|257
1654211100000|2022-06-02 23:05:00|11606.9|11604.1|11604.4|11601.6|11614.2|11610.8|11603.1|11599.5|102
1654211400000|2022-06-02 23:10:00|11604.1|11601.3|11604.7|11600.7|11608.4|11602.6|11596.4|11591|74
1654211700000|2022-06-02 23:15:00|11608.2|11598.2|11614.8|11612|11617.3|11614.5|11602.9|11598.2|65
1654212000000|2022-06-02 23:20:00|11615.8|11613|11616.3|11613.5|11619.4|11616.5|11613.8|11609.4|84
1654212300000|2022-06-02 23:25:00|11617.1|11613.1|11617.6|11613.6|11622.1|11619.2|11616|11613.1|47
1654212600000|2022-06-02 23:30:00|11616.8|11614|11615|11612.2|11619.1|11615.7|11614|11609.1|74
1654212900000|2022-06-02 23:35:00|11615.5|11612.7|11616.5|11613.7|11618.6|11614.9|11615|11611.6|44
1654213200000|2022-06-02 23:40:00|11616.4|11613.6|11614.4|11611.6|11616.8|11613.6|11613.9|11611.1|51
1654213500000|2022-06-02 23:45:00|11613.9|11611.1|11610.9|11608.1|11616.2|11613.4|11610.9|11608.1|72
1654213800000|2022-06-02 23:50:00|11612|11608|11607.9|11605.1|11612|11608.4|11607.9|11605.1|45
1654214100000|2022-06-02 23:55:00|11607.4|11604.6|11608.2|11604.2|11614.2|11611.3|11605.6|11600.5|72
1654214400000|2022-06-03 00:00:00|11607.7|11603.7|11585.9|11581.9|11610.2|11606.8|11582|11578.9|475
1654214700000|2022-06-03 00:05:00|11585.1|11582.3|11592.5|11589.7|11594.8|11592|11582.6|11579.4|142
1654215000000|2022-06-03 00:10:00|11592.8|11590|11580.8|11578|11597.1|11593.7|11577.5|11574.7|206
1654215300000|2022-06-03 00:15:00|11581.6|11577.6|11572|11569.2|11583.5|11580.7|11571.5|11568.7|167
1654215600000|2022-06-03 00:20:00|11571.5|11568.7|11568.7|11565.9|11579.5|11575.6|11567.2|11561.6|230
1654215900000|2022-06-03 00:25:00|11569.2|11566.4|11565.9|11563.1|11573.4|11570.6|11564.9|11562|119
1654216200000|2022-06-03 00:30:00|11566.2|11563.4|11576.4|11573.6|11578.8|11574.1|11565.7|11562.9|140
1654216500000|2022-06-03 00:35:00|11576.6|11573.8|11567.6|11564.8|11576.9|11574.1|11565.6|11562.4|98
1654216800000|2022-06-03 00:40:00|11568.3|11565.5|11564.9|11560.9|11573.2|11569.8|11563.8|11560.7|123
1654217100000|2022-06-03 00:45:00|11564.1|11561.3|11556|11553.2|11564.7|11561.3|11553.1|11550.3|150
1654217400000|2022-06-03 00:50:00|11556.5|11553.7|11558.5|11555.7|11558.5|11555.7|11550.5|11547.7|179
1654217700000|2022-06-03 00:55:00|11558.7|11555.9|11558|11555.2|11563.5|11560.7|11553.3|11550.5|222
1654218000000|2022-06-03 01:00:00|11557.2|11554.4|11561|11558.2|11561.2|11558.4|11554|11551.1|127
1654218300000|2022-06-03 01:05:00|11560.5|11557.7|11556.9|11554.1|11566.2|11563.4|11556.9|11554.1|142
1654218600000|2022-06-03 01:10:00|11557.9|11555.1|11556.9|11554.1|11559.9|11557.1|11552.9|11549.8|109
1654218900000|2022-06-03 01:15:00|11556.6|11553.8|11548.4|11545.6|11556.6|11553.8|11547.4|11544.6|118
1654219200000|2022-06-03 01:20:00|11548.2|11545.4|11531.9|11529.1|11548.2|11545.4|11528.6|11525.8|507
1654219500000|2022-06-03 01:25:00|11531.4|11528.6|11537.3|11534.5|11538.9|11536.1|11528.9|11526.1|279
1654219800000|2022-06-03 01:30:00|11538.1|11535.3|11540|11537.2|11542.8|11540|11533.8|11531|194
1654220100000|2022-06-03 01:35:00|11540.3|11537.5|11535.8|11533|11544.1|11541.3|11535.8|11533|68
1654220400000|2022-06-03 01:40:00|11535.3|11532.5|11542.2|11539.4|11543.8|11541|11534|11531.2|137
1654220700000|2022-06-03 01:45:00|11542|11539.2|11546.7|11543.9|11552.2|11549.4|11534|11531.2|236
1654221000000|2022-06-03 01:50:00|11547|11544.2|11545.2|11542.4|11551.2|11548.4|11543.7|11540.9|100
1654221300000|2022-06-03 01:55:00|11544.7|11541.9|11525.2|11522.4|11547.2|11542.4|11522.2|11519.4|371
1654221600000|2022-06-03 02:00:00|11524.2|11521.4|11529.4|11526.6|11531.5|11528.1|11522.7|11519.9|183
1654221900000|2022-06-03 02:05:00|11529.9|11527.1|11528.6|11525.8|11532.9|11530.1|11527.1|11524.3|123
1654222200000|2022-06-03 02:10:00|11528.8|11526|11532.3|11529.5|11534.1|11531.3|11528.1|11525.3|128
1654222500000|2022-06-03 02:15:00|11532.1|11529.3|11532.8|11530|11537.1|11534.2|11529.5|11526.7|109
1654222800000|2022-06-03 02:20:00|11532.5|11529.7|11541.5|11538.7|11543.4|11538.7|11531.5|11528.7|269
1654223100000|2022-06-03 02:25:00|11542|11539.2|11536.7|11533.9|11546.8|11543.7|11535.9|11533.1|168
1654223400000|2022-06-03 02:30:00|11538.2|11535.4|11541.4|11538.6|11546.7|11543.9|11535.9|11533.1|110
1654223700000|2022-06-03 02:35:00|11541.7|11538.9|11544.4|11541.6|11544.7|11541.9|11541.4|11538.5|52
1654224000000|2022-06-03 02:40:00|11544.6|11541.8|11538.9|11536.1|11545.7|11542.6|11538.9|11536.1|54
1654224300000|2022-06-03 02:45:00|11538.1|11535.3|11534.3|11531.5|11540.3|11537.5|11533.3|11530.5|86
1654224600000|2022-06-03 02:50:00|11533.8|11531|11536.3|11533.5|11537.3|11534.5|11531.3|11528.5|58
1654224900000|2022-06-03 02:55:00|11536.1|11533.3|11535.3|11532.5|11537.8|11535|11533.5|11530.7|52
1654225200000|2022-06-03 03:00:00|11535|11532.2|11531.8|11529|11535|11532.2|11518.3|11515.5|535
1654225500000|2022-06-03 03:05:00|11531.5|11528.7|11522.2|11519.4|11532.2|11529.4|11521.2|11518.4|131
1654225800000|2022-06-03 03:10:00|11522.5|11519.7|11519.7|11516.9|11524|11521.2|11518.7|11515.9|185
1654226100000|2022-06-03 03:15:00|11519.5|11516.7|11526.2|11523.4|11527.2|11524.4|11518.7|11515.9|93
1654226400000|2022-06-03 03:20:00|11525.9|11523.1|11532.2|11529.4|11532.7|11529.9|11522.9|11520.1|85
1654226700000|2022-06-03 03:25:00|11531.7|11528.9|11524.9|11522.1|11533.6|11530.8|11523.1|11520|137
1654227000000|2022-06-03 03:30:00|11525.1|11522.3|11525.1|11522.3|11529.5|11526.3|11522.6|11519.8|89
1654227300000|2022-06-03 03:35:00|11525.6|11522.8|11527.1|11524.3|11529.2|11526.3|11523.1|11520.3|86
1654227600000|2022-06-03 03:40:00|11526.3|11523.5|11532.5|11529.7|11535.3|11532.5|11525.8|11523|117
1654227900000|2022-06-03 03:45:00|11532|11529.2|11533.7|11530.9|11537.1|11533.7|11532|11529.2|89
1654228200000|2022-06-03 03:50:00|11533|11530.2|11531|11528.2|11533|11530.2|11527.7|11524.9|45
1654228500000|2022-06-03 03:55:00|11531.5|11528.7|11527.4|11524.6|11531.5|11528.7|11525.7|11522.9|37
1654228800000|2022-06-03 04:00:00|11527.7|11524.9|11527.9|11525.1|11530.4|11527.6|11525.7|11522.9|43
1654229100000|2022-06-03 04:05:00|11527.7|11524.9|11526.4|11523.6|11533.9|11531.1|11523.4|11520.6|118
1654229400000|2022-06-03 04:10:00|11525.9|11523.1|11528.8|11526|11530.9|11528.1|11522.1|11519.3|86
1654229700000|2022-06-03 04:15:00|11529.1|11526.3|11523.8|11521|11530.8|11528|11521.6|11518.8|50
1654230000000|2022-06-03 04:20:00|11523.6|11520.8|11525.8|11523|11526.9|11523.5|11519.3|11516.5|82
1654230300000|2022-06-03 04:25:00|11525.5|11522.7|11527.8|11525|11528.3|11525.5|11524.8|11522|96
1654230600000|2022-06-03 04:30:00|11527.5|11524.7|11525.7|11522.9|11528.7|11525.9|11522.7|11519.9|50
1654230900000|2022-06-03 04:35:00|11524.7|11521.9|11524.7|11521.9|11525.7|11522.9|11521.2|11518.4|54
1654231200000|2022-06-03 04:40:00|11525.2|11522.4|11521.4|11518.6|11526.2|11523.4|11520.2|11517.4|30
1654231500000|2022-06-03 04:45:00|11520.9|11518.1|11500.9|11498.1|11522.2|11519.4|11497.4|11494.5|506
1654231800000|2022-06-03 04:50:00|11501.4|11498.6|11490.9|11488.1|11502.9|11500.1|11489.6|11486.8|269
1654232100000|2022-06-03 04:55:00|11490.4|11487.6|11493.1|11490.3|11495.5|11492|11488.9|11486.1|127
1654232400000|2022-06-03 05:00:00|11492.4|11489.6|11504.3|11501.5|11504.3|11501.5|11489.3|11486.5|142
1654232700000|2022-06-03 05:05:00|11504|11501.2|11497.8|11495|11507.3|11504.5|11495.8|11493|229
1654233000000|2022-06-03 05:10:00|11498|11495.2|11496.7|11493.9|11498.3|11495.5|11493.3|11490.1|94
1654233300000|2022-06-03 05:15:00|11496.2|11493.4|11492.2|11489.4|11498.2|11495.4|11490|11487.2|67
1654233600000|2022-06-03 05:20:00|11492.7|11489.9|11500.7|11497.9|11502.2|11499.4|11492.7|11489.9|108
1654233900000|2022-06-03 05:25:00|11500.9|11498.1|11510.2|11507.4|11510.9|11508.1|11500.7|11497.9|134
1654234200000|2022-06-03 05:30:00|11509.7|11506.9|11505.1|11502.3|11514.1|11511.3|11503.6|11500.8|171
1654234500000|2022-06-03 05:35:00|11504.9|11502.1|11506.6|11503.8|11509.4|11506.1|11503.1|11500.3|51
1654234800000|2022-06-03 05:40:00|11506.1|11503.3|11506.6|11503.8|11506.6|11503.8|11500.1|11497.3|99
1654235100000|2022-06-03 05:45:00|11507.1|11504.3|11499.5|11496.7|11510.1|11506.7|11499.3|11496.5|71
1654235400000|2022-06-03 05:50:00|11500.3|11497.5|11506|11503.2|11509.3|11506.5|11499.8|11497|117
1654235700000|2022-06-03 05:55:00|11506.2|11503.4|11510.2|11507.4|11512.2|11509.4|11500.8|11497.5|68
1654236000000|2022-06-03 06:00:00|11509.5|11506.7|11505.4|11502.6|11517.4|11514.6|11505.2|11502|202
1654236300000|2022-06-03 06:05:00|11506.2|11503.4|11497.1|11494.3|11506.3|11503.4|11490.1|11486.5|180
1654236600000|2022-06-03 06:10:00|11496.7|11493.9|11497.1|11494.3|11501|11497.3|11489.4|11486.5|120
1654236900000|2022-06-03 06:15:00|11497.6|11494.8|11497.1|11494.3|11504.1|11501.3|11496.1|11493.3|119
1654237200000|2022-06-03 06:20:00|11495.8|11493|11507.3|11504.5|11508.9|11505.7|11493.1|11489.9|225
1654237500000|2022-06-03 06:25:00|11507|11504.2|11505.7|11502.9|11511|11508.2|11501.5|11498.7|141
1654237800000|2022-06-03 06:30:00|11506|11503.2|11532|11529.2|11536.8|11533.7|11501.8|11499|548
1654238100000|2022-06-03 06:35:00|11531.7|11528.9|11556.4|11553.6|11559.6|11556.8|11528.7|11525.9|931
1654238400000|2022-06-03 06:40:00|11555.9|11553.1|11562.8|11560|11565.1|11562.3|11545.4|11542|664
1654238700000|2022-06-03 06:45:00|11562.6|11559.8|11556.3|11553.5|11569.3|11566.5|11555.3|11552.5|346
1654239000000|2022-06-03 06:50:00|11556.1|11553.3|11553.8|11551|11559.3|11556.5|11549.3|11546.5|262
1654239300000|2022-06-03 06:55:00|11554.5|11551.7|11539.8|11537|11557.3|11554.5|11535.8|11533|391
1654239600000|2022-06-03 07:00:00|11540|11537.2|11523.3|11520.5|11541.5|11538.7|11521.8|11519|422
1654239900000|2022-06-03 07:05:00|11523|11520.2|11502|11499.2|11528.3|11525.5|11498.8|11496|655
1654240200000|2022-06-03 07:10:00|11501.8|11499|11492.3|11489.5|11503.3|11500.5|11484.3|11481.5|535
1654240500000|2022-06-03 07:15:00|11492.5|11489.7|11500|11497.2|11501.5|11498.7|11485|11482.2|337
1654240800000|2022-06-03 07:20:00|11500.2|11497.4|11492.2|11489.4|11500.2|11497.4|11486.2|11483.4|362
1654241100000|2022-06-03 07:25:00|11492.7|11489.9|11472.2|11469.4|11492.7|11489.9|11470.5|11466.6|863
1654241400000|2022-06-03 07:30:00|11472.7|11469.9|11474.4|11471.6|11486.2|11483.4|11470.5|11467.7|570
1654241700000|2022-06-03 07:35:00|11475.2|11472.4|11477.7|11474.9|11482.6|11479.8|11464.9|11462.1|458
1654242000000|2022-06-03 07:40:00|11478.1|11475.3|11455.6|11452.8|11483.7|11480.9|11445.6|11442.8|976
1654242300000|2022-06-03 07:45:00|11456.1|11453.3|11449.6|11446.8|11459.1|11456.3|11426.1|11423.3|959
1654242600000|2022-06-03 07:50:00|11449.3|11446.5|11438|11435.2|11454.5|11451.7|11433.6|11430.8|492
1654242900000|2022-06-03 07:55:00|11437.5|11434.7|11426|11423.2|11438.5|11435.7|11417|11414.2|825
1654243200000|2022-06-03 08:00:00|11425.8|11423|11412.2|11409.4|11426.5|11423.7|11391.8|11389|1359
1654243500000|2022-06-03 08:05:00|11412|11409.2|11426.4|11423.6|11434.2|11431.4|11410|11407.2|1063
1654243800000|2022-06-03 08:10:00|11426.2|11423.4|11441.7|11438.9|11453.6|11450.8|11422.4|11419.6|977
1654244100000|2022-06-03 08:15:00|11440.9|11438.1|11451.1|11448.3|11457.6|11454.8|11431.9|11429.1|620
1654244400000|2022-06-03 08:20:00|11451.4|11448.6|11463.8|11461|11474.3|11471.5|11447.6|11444.8|721
1654244700000|2022-06-03 08:25:00|11463.6|11460.8|11488.4|11485.6|11497.4|11494.6|11442.1|11439.3|1463
1654245000000|2022-06-03 08:30:00|11488.7|11485.9|11494.2|11491.4|11502.1|11499.2|11484.4|11481.6|1261
1654245300000|2022-06-03 08:35:00|11494.9|11492.1|11483.7|11480.9|11497.9|11495.1|11480.7|11477.9|432
1654245600000|2022-06-03 08:40:00|11483.2|11480.4|11501.6|11498.8|11509.2|11506.4|11475.7|11472.9|610
1654245900000|2022-06-03 08:45:00|11501.9|11499.1|11464.2|11461.4|11502.4|11499.6|11461.4|11458.3|584
1654246200000|2022-06-03 08:50:00|11463.9|11461.1|11463.1|11460.3|11470.9|11468.1|11451.7|11448.9|651
1654246500000|2022-06-03 08:55:00|11462.7|11459.9|11459.4|11456.6|11467.6|11464.8|11452.1|11449.3|350
1654246800000|2022-06-03 09:00:00|11461.1|11458.3|11449.1|11446.3|11473.2|11470|11446.6|11443.8|559
1654247100000|2022-06-03 09:05:00|11450.1|11447.3|11463|11460.2|11476|11473.2|11446.1|11443.3|561
1654247400000|2022-06-03 09:10:00|11462.8|11460|11470|11467.2|11471|11468.2|11456.8|11454|188
1654247700000|2022-06-03 09:15:00|11470.7|11467.9|11456.5|11453.7|11472|11469.2|11452.5|11449.7|330
1654248000000|2022-06-03 09:20:00|11456|11453.2|11451.5|11448.7|11459.3|11456.5|11435.5|11432.7|442
1654248300000|2022-06-03 09:25:00|11451.7|11448.9|11451.9|11449.1|11456.3|11453.4|11441|11438.2|278
1654248600000|2022-06-03 09:30:00|11452.4|11449.6|11451.2|11448.4|11461.4|11458.6|11444.2|11441.4|237
1654248900000|2022-06-03 09:35:00|11451.4|11448.6|11459.9|11457.1|11460.7|11457.6|11445.4|11442.6|221
1654249200000|2022-06-03 09:40:00|11460.1|11457.3|11457.8|11455|11467.4|11464.6|11454.3|11451.5|242
1654249500000|2022-06-03 09:45:00|11457.6|11454.8|11480.7|11477.9|11490|11487.2|11455.8|11453|511
1654249800000|2022-06-03 09:50:00|11480.3|11477.5|11487.2|11484.4|11490.7|11487.9|11478.2|11475.4|333
1654250100000|2022-06-03 09:55:00|11487.5|11484.7|11482.2|11479.4|11487.5|11484.7|11473.5|11470.7|240
1654250400000|2022-06-03 10:00:00|11482.7|11479.9|11458.9|11456.1|11484.2|11481.4|11456.9|11454|357
1654250700000|2022-06-03 10:05:00|11458.7|11455.9|11449.7|11446.9|11460.7|11457.9|11441.5|11438.7|415
1654251000000|2022-06-03 10:10:00|11450.2|11447.4|11450.4|11447.6|11456.4|11453.6|11442.7|11439.9|252
1654251300000|2022-06-03 10:15:00|11450.6|11447.8|11446.6|11443.8|11452.6|11449.8|11443.1|11440.3|144
1654251600000|2022-06-03 10:20:00|11446.1|11443.3|11452.6|11449.8|11454.6|11451.8|11437.6|11434.8|262
1654251900000|2022-06-03 10:25:00|11452.8|11450|11451.6|11448.8|11456.6|11453.8|11447.1|11444.3|150
1654252200000|2022-06-03 10:30:00|11451.8|11449|11478.3|11475.5|11482.6|11479.2|11450.6|11447.8|574
1654252500000|2022-06-03 10:35:00|11478|11475.2|11476|11473.2|11492.2|11489.4|11470.8|11468|625
1654252800000|2022-06-03 10:40:00|11475.5|11472.7|11474.9|11472.1|11483.4|11480.6|11473.7|11470.9|224
1654253100000|2022-06-03 10:45:00|11474.7|11471.9|11489.9|11487.1|11491.9|11489.1|11472.2|11469.4|301
1654253400000|2022-06-03 10:50:00|11490.1|11487.3|11484.9|11482.1|11492.9|11490.1|11479.6|11476.8|366
1654253700000|2022-06-03 10:55:00|11485.6|11482.8|11471.6|11468.8|11486|11482.8|11462.9|11460.1|335
1654254000000|2022-06-03 11:00:00|11472.3|11469.5|11465.3|11462.5|11481.8|11479|11459.4|11456.2|279
1654254300000|2022-06-03 11:05:00|11465.1|11462.3|11462.2|11459.4|11472.5|11469.7|11461.7|11458.9|248
1654254600000|2022-06-03 11:10:00|11461.3|11458.5|11467.2|11464.4|11471.7|11468.9|11456.2|11453.4|327
1654254900000|2022-06-03 11:15:00|11467.5|11464.7|11467.7|11464.9|11471|11468.2|11460.7|11457.9|187
1654255200000|2022-06-03 11:20:00|11467.9|11465.1|11510.6|11507.8|11520.2|11517.3|11466.9|11464.1|1332
1654255500000|2022-06-03 11:25:00|11510.4|11507.6|11514.6|11511.8|11533.1|11530.3|11509.1|11506.3|627
1654255800000|2022-06-03 11:30:00|11514.3|11511.5|11531|11528.2|11532.4|11529.5|11507.1|11504.3|628
1654256100000|2022-06-03 11:35:00|11530.6|11527.8|11513.9|11509.9|11532.8|11530|11511.8|11509|389
1654256400000|2022-06-03 11:40:00|11513.6|11509.6|11510|11507.2|11519.5|11516.7|11506|11503.2|276
1654256700000|2022-06-03 11:45:00|11509.7|11506.9|11506.7|11503.9|11514.4|11511.6|11503.2|11500.3|334
1654257000000|2022-06-03 11:50:00|11506.9|11504.1|11506|11502|11513.6|11510.8|11496.9|11494.1|444
1654257300000|2022-06-03 11:55:00|11505.6|11502.8|11489.7|11486.9|11510.4|11507.6|11479.9|11477.1|636
1654257600000|2022-06-03 12:00:00|11489.9|11487.1|11505.4|11502.6|11505.9|11503.1|11481|11478.2|502
1654257900000|2022-06-03 12:05:00|11505.6|11502.8|11544.8|11542|11550.4|11547.6|11499.9|11497.1|1136
1654258200000|2022-06-03 12:10:00|11545.3|11542.5|11562.8|11560|11575.1|11572.3|11545.3|11542.5|890
1654258500000|2022-06-03 12:15:00|11562|11559.2|11573.8|11571|11579.3|11576.5|11551.8|11549|733
1654258800000|2022-06-03 12:20:00|11574.3|11571.5|11593|11590.2|11596.7|11593.9|11574.3|11571.5|909
1654259100000|2022-06-03 12:25:00|11592.8|11590|11589.4|11579.4|11595.9|11591.1|11573.9|11571.1|1308
1654259400000|2022-06-03 12:30:00|11589.7|11579.7|11614.2|11611.4|11616.5|11613.7|11586.8|11579.7|1760
1654259700000|2022-06-03 12:35:00|11613.9|11611.1|11581.3|11578.5|11613.9|11611.1|11576.7|11573.9|1500
1654260000000|2022-06-03 12:40:00|11581|11578.2|11590.7|11587.9|11592|11589.2|11571.5|11568.7|986
1654260300000|2022-06-03 12:45:00|11591.2|11588.4|11600.9|11598.1|11618.9|11616.1|11585.8|11579.4|1344
1654260600000|2022-06-03 12:50:00|11601.4|11598.6|11600.8|11598|11608.1|11605.3|11587.6|11584.8|674
1654260900000|2022-06-03 12:55:00|11601|11598.2|11626.6|11623.8|11628.6|11625.8|11586.3|11583.5|1607
1654261200000|2022-06-03 13:00:00|11626.1|11623.3|11586.9|11584.1|11642.5|11639.7|11581.4|11578.6|3303
1654261500000|2022-06-03 13:05:00|11587.1|11584.3|11589.6|11586.8|11594.6|11591.8|11571.7|11568.9|1175
1654261800000|2022-06-03 13:10:00|11590.1|11587.3|11578.4|11575.6|11621.4|11618.6|11573.1|11570.3|1735
1654262100000|2022-06-03 13:15:00|11579.1|11576.3|11586.6|11583.8|11590.8|11588|11562.9|11560.1|992
1654262400000|2022-06-03 13:20:00|11586.8|11584|11589.1|11586.3|11592.1|11589.3|11574.6|11571.8|804
1654262700000|2022-06-03 13:25:00|11589.5|11586.7|11570.5|11567.7|11595.3|11592.5|11568.3|11565.5|1039
1654263000000|2022-06-03 13:30:00|11570.8|11568|11570.3|11567.5|11586.1|11583.3|11564.1|11561.3|1739
1654263300000|2022-06-03 13:35:00|11570.6|11567.8|11606.1|11603.3|11607.9|11605.1|11553.7|11550.9|3095
1654263600000|2022-06-03 13:40:00|11606.4|11603.6|11583.6|11580.8|11608.1|11605.3|11579.6|11576.8|1475
1654263900000|2022-06-03 13:45:00|11584|11580|11600.5|11597.7|11605.3|11602.5|11536.6|11533.8|3239
1654264200000|2022-06-03 13:50:00|11600.8|11598|11628.8|11626|11649.6|11646.8|11585|11582.2|3207
1654264500000|2022-06-03 13:55:00|11629.1|11626.3|11633.6|11630.8|11648.3|11645.5|11624.6|11621.8|1677
1654264800000|2022-06-03 14:00:00|11633.9|11631.1|11645.2|11642.4|11654.3|11651.5|11617.3|11614.5|2622
1654265100000|2022-06-03 14:05:00|11645.8|11643|11649.3|11646.5|11664.2|11661.4|11634.5|11631.7|1706
1654265400000|2022-06-03 14:10:00|11648.3|11645.5|11658|11655.2|11667.7|11664.9|11638.5|11635.7|1740
1654265700000|2022-06-03 14:15:00|11658.2|11655.4|11675.1|11672.3|11690.4|11687.6|11652.3|11649.5|2791
1654266000000|2022-06-03 14:20:00|11675.4|11672.6|11663.1|11660.3|11683.6|11680.8|11651.6|11648.8|1569
1654266300000|2022-06-03 14:25:00|11662.9|11660.1|11681.1|11678.3|11686.6|11683.8|11659.6|11656.8|1477
1654266600000|2022-06-03 14:30:00|11680.6|11677.8|11711|11708.2|11717|11714.2|11670.6|11667.8|2029
1654266900000|2022-06-03 14:35:00|11710.8|11708|11689.8|11687|11716.3|11713.5|11678.6|11675.8|1757
1654267200000|2022-06-03 14:40:00|11689.6|11686.8|11689|11686.2|11694.6|11691.8|11669.6|11666.8|1743
1654267500000|2022-06-03 14:45:00|11689.2|11686.4|11699.9|11697.1|11710.2|11707.4|11689|11686.2|1647
1654267800000|2022-06-03 14:50:00|11699.6|11696.8|11723.8|11721|11732.3|11729.5|11693.9|11691.1|2084
1654268100000|2022-06-03 14:55:00|11725|11722.2|11742|11739.2|11753.2|11750.4|11723.6|11720.8|1873
1654268400000|2022-06-03 15:00:00|11741.7|11738.9|11767.7|11764.9|11769.2|11766.4|11739|11736.2|2328
1654268700000|2022-06-03 15:05:00|11767.9|11765.1|11768.7|11765.9|11775.2|11772.4|11750.3|11747.5|2000
1654269000000|2022-06-03 15:10:00|11768.9|11766.1|11771|11768.2|11772.9|11770.1|11750.5|11747.7|1614
1654269300000|2022-06-03 15:15:00|11770.7|11767.9|11783.9|11781.1|11796.6|11793.8|11759.9|11757.1|1883
1654269600000|2022-06-03 15:20:00|11784.1|11781.3|11764.6|11761.8|11789.1|11786.3|11752.9|11750.1|1557
1654269900000|2022-06-03 15:25:00|11765.5|11762.7|11773.6|11770.8|11789.8|11787|11764.6|11761.8|1484
1654270200000|2022-06-03 15:30:00|11773.8|11771|11792|11789.2|11795|11792.2|11773.8|11771|1987
1654270500000|2022-06-03 15:35:00|11791.8|11789|11779.5|11776.7|11795.3|11792.5|11774.5|11771.7|1171
1654270800000|2022-06-03 15:40:00|11779.7|11776.9|11781|11778.2|11786|11783.2|11769.8|11767|1037
1654271100000|2022-06-03 15:45:00|11781.2|11778.4|11765.4|11762.6|11786.5|11783.7|11764.5|11761.7|1444
1654271400000|2022-06-03 15:50:00|11766.4|11763.6|11743.9|11741.1|11769.7|11766.9|11734.8|11732|2000
1654271700000|2022-06-03 15:55:00|11741.4|11738.6|11712.2|11709.4|11744.1|11741.3|11707.7|11704.9|2716
1654272000000|2022-06-03 16:00:00|11712.4|11709.6|11717.5|11714.7|11722.1|11719.3|11706.9|11704.1|1950
1654272300000|2022-06-03 16:05:00|11717.7|11714.9|11750.5|11747.7|11761.7|11758.9|11714.5|11711.7|2322
1654272600000|2022-06-03 16:10:00|11751.2|11748.4|11734.1|11731.3|11755.5|11752.7|11733.7|11730.9|1021
1654272900000|2022-06-03 16:15:00|11734.4|11730.4|11741.2|11738.4|11750.9|11748.1|11729.8|11727|721
1654273200000|2022-06-03 16:20:00|11741.7|11738.9|11751.7|11748.9|11761.4|11758.6|11730.1|11727.3|1398
1654273500000|2022-06-03 16:25:00|11746.7|11743.9|11757.1|11754.3|11759.6|11756.8|11740.2|11737.4|1014
1654273800000|2022-06-03 16:30:00|11757.3|11754.5|11761.1|11758.3|11762.6|11759.8|11746.6|11743.8|725
1654274100000|2022-06-03 16:35:00|11760.8|11758|11769|11766.2|11772|11769.2|11755.3|11752.5|1014
1654274400000|2022-06-03 16:40:00|11768.8|11766|11743.6|11740.8|11785.4|11781.8|11742.9|11740.1|1724
1654274700000|2022-06-03 16:45:00|11743.1|11740.3|11734.8|11732|11752.5|11749.7|11730.6|11727.8|1219
1654275000000|2022-06-03 16:50:00|11733.1|11730.3|11745.3|11742.5|11750.5|11747.7|11732.8|11729.7|669
1654275300000|2022-06-03 16:55:00|11745.5|11742.7|11742.7|11739.9|11754|11751.2|11735.5|11732.7|1108
1654275600000|2022-06-03 17:00:00|11742.9|11740.1|11732.9|11730.1|11747.7|11744.9|11731.9|11729.1|1124
1654275900000|2022-06-03 17:05:00|11732.7|11729.9|11746.1|11743.3|11751.8|11749|11732.4|11729.6|2104
1654276200000|2022-06-03 17:10:00|11746.3|11743.5|11742|11739.2|11752.5|11749.7|11737.3|11734.5|2185
1654276500000|2022-06-03 17:15:00|11742.3|11739.5|11748.2|11745.4|11751.2|11748.4|11740.8|11738|1059
1654276800000|2022-06-03 17:20:00|11748|11745.2|11759.3|11756.5|11780.1|11777.3|11743|11740.2|1988
1654277100000|2022-06-03 17:25:00|11759.1|11756.3|11760.4|11757.6|11764.2|11761.4|11750.9|11748.1|795
1654277400000|2022-06-03 17:30:00|11760.2|11757.4|11762.9|11760.1|11764.9|11762.1|11750.2|11747.4|665
1654277700000|2022-06-03 17:35:00|11763.1|11760.3|11751.6|11748.8|11766.6|11763.8|11751.6|11748.8|638
1654278000000|2022-06-03 17:40:00|11752.1|11749.3|11747.6|11744.8|11761.6|11758.8|11740.9|11738.1|1065
1654278300000|2022-06-03 17:45:00|11747.8|11745|11745.6|11742.8|11748.3|11745.5|11734.1|11731.3|1015
1654278600000|2022-06-03 17:50:00|11746.3|11743.5|11725.1|11722.3|11746.8|11744|11723.4|11720.6|1047
1654278900000|2022-06-03 17:55:00|11724.6|11721.8|11730.2|11727.4|11734.3|11731.5|11723.9|11721.1|1203
1654279200000|2022-06-03 18:00:00|11730.7|11727.9|11718.1|11715.3|11731.2|11728.4|11709.4|11706.6|1842
1654279500000|2022-06-03 18:05:00|11717.8|11715|11709.2|11706.4|11721.1|11718.3|11698.9|11696.1|1546
1654279800000|2022-06-03 18:10:00|11709.5|11706.7|11711.1|11708.3|11715.1|11712.3|11701.3|11698.5|1217
1654280100000|2022-06-03 18:15:00|11710.8|11708|11704.1|11701.3|11714.3|11711.5|11699.6|11696.8|1369
1654280400000|2022-06-03 18:20:00|11703.6|11700.8|11714.6|11711.8|11720.1|11717.3|11694.7|11691.9|3042
1654280700000|2022-06-03 18:25:00|11714.4|11711.6|11757.8|11755|11762.2|11759.4|11698.7|11695.9|6686
1654281000000|2022-06-03 18:30:00|11757.3|11754.5|11767.8|11765|11774.3|11771.5|11750.2|11747.4|2207
1654281300000|2022-06-03 18:35:00|11767.6|11764.8|11765.3|11762.5|11771.8|11769|11756.8|11754|675
1654281600000|2022-06-03 18:40:00|11765.6|11762.8|11781|11778.2|11782.7|11779.9|11758.8|11756|1116
1654281900000|2022-06-03 18:45:00|11780.5|11777.7|11808.4|11805.6|11811.7|11808.9|11780.5|11777.7|1230
1654282200000|2022-06-03 18:50:00|11808.6|11805.8|11815.9|11813.1|11820.7|11817.9|11805.9|11803.1|854
1654282500000|2022-06-03 18:55:00|11815.7|11812.9|11812.1|11809.3|11831.3|11828.5|11807.8|11805|1095
1654282800000|2022-06-03 19:00:00|11812.5|11809.7|11803.7|11799.7|11818.8|11816|11799.1|11796.3|787
1654283100000|2022-06-03 19:05:00|11802.9|11800.1|11819.6|11816.8|11819.6|11816.8|11798.4|11795.2|426
1654283400000|2022-06-03 19:10:00|11819.8|11817|11826.8|11824|11831.3|11828.5|11813.1|11810.3|600
1654283700000|2022-06-03 19:15:00|11826.5|11823.7|11852|11849.2|11855.3|11852.5|11823.3|11820.5|1574
1654284000000|2022-06-03 19:20:00|11852.3|11849.5|11878.6|11875.8|11882.4|11879.5|11851.5|11848.7|1953
1654284300000|2022-06-03 19:25:00|11879.1|11876.3|11880.2|11877.4|11897.1|11894.3|11868.7|11865.9|1756
1654284600000|2022-06-03 19:30:00|11880.4|11877.6|11885.9|11883.1|11887.6|11884.8|11874.9|11872.1|695
1654284900000|2022-06-03 19:35:00|11886.8|11884|11876.3|11873.5|11887.9|11885.1|11875.1|11872.3|352
1654285200000|2022-06-03 19:40:00|11875.6|11872.8|11887.6|11884.8|11891.8|11889|11870.6|11867.8|637
1654285500000|2022-06-03 19:45:00|11887.8|11885|11886.5|11883.7|11894.8|11892|11882.6|11879.8|536
1654285800000|2022-06-03 19:50:00|11886.3|11883.5|11890.3|11887.5|11894.8|11892|11883|11880.2|323
1654286100000|2022-06-03 19:55:00|11890|11887.2|11884|11881.2|11899.5|11896.7|11882.5|11879.7|464
1654286400000|2022-06-03 20:00:00|11883.7|11880.9|11895.5|11892.7|11896.4|11893.6|11880|11877.2|275
1654286700000|2022-06-03 20:05:00|11896.3|11892.3|11889.5|11886.7|11896.7|11893.9|11885|11881.6|135
1654287000000|2022-06-03 20:10:00|11889.7|11886.9|11885.9|11883.1|11889.8|11886.9|11882.9|11880.1|108
1654287300000|2022-06-03 20:15:00|11886.3|11883.5|11879.8|11877|11886.9|11884.1|11878.8|11875.7|180
1654287600000|2022-06-03 20:20:00|11880.3|11877.5|11883.8|11881|11885.1|11882.3|11879.8|11876.7|132
1654287900000|2022-06-03 20:25:00|11883.5|11880.7|11884.2|11881.4|11887|11884.2|11881|11876.1|212
1654288200000|2022-06-03 20:30:00|11884.7|11881.9|11888.2|11885.4|11891.8|11889|11882|11878.4|263
1654288500000|2022-06-03 20:35:00|11888|11885.2|11890.2|11887.4|11893.4|11890.6|11887|11884.2|139
1654288800000|2022-06-03 20:40:00|11890.5|11887.7|11889.6|11886.8|11895|11888.6|11886.4|11883.2|165
1654289100000|2022-06-03 20:45:00|11889.9|11887.1|11897.7|11894.9|11897.8|11894.9|11881.4|11878.2|389
1654289400000|2022-06-03 20:50:00|11896.7|11893.9|11887.9|11885.1|11896.7|11893.9|11887.6|11884|211
1654289700000|2022-06-03 20:55:00|11887.6|11884.8|11885.4|11882.6|11893.9|11889.6|11860.6|11850.6|394
1654466400000|2022-06-05 22:00:00|11917.2|11914.4|11894.4|11891.6|11932.4|11926.6|11872.7|11869.5|1162
1654466700000|2022-06-05 22:05:00|11893.9|11891.1|11925.6|11917.6|11929.9|11924.9|11890.9|11887|399
1654467000000|2022-06-05 22:10:00|11923.8|11919.8|11886.1|11882.1|11925.9|11920.7|11883.1|11878|427
1654467300000|2022-06-05 22:15:00|11885|11882.2|11886|11882|11893.2|11888.5|11878.9|11873.5|206
1654467600000|2022-06-05 22:20:00|11885.7|11881.7|11868.3|11865.5|11887.2|11881.8|11866.7|11862.2|230
1654467900000|2022-06-05 22:25:00|11868.6|11865.8|11870.3|11867.5|11881.2|11875.5|11861.3|11857.7|152
1654468200000|2022-06-05 22:30:00|11871|11867|11863.2|11860.4|11876.3|11873.5|11862.2|11858.7|171
1654468500000|2022-06-05 22:35:00|11862.9|11860.1|11869.9|11867.1|11876.3|11872.3|11862.9|11859.7|139
1654468800000|2022-06-05 22:40:00|11870.3|11867.5|11877.8|11875|11877.8|11875|11867.2|11863.7|69
1654469100000|2022-06-05 22:45:00|11879|11876.3|11875.6|11872.8|11880.3|11876.7|11869.8|11866.2|78
1654469400000|2022-06-05 22:50:00|11875.8|11873|11873.9|11871.1|11879.1|11876.3|11873.1|11870.2|54
1654469700000|2022-06-05 22:55:00|11874.1|11871.3|11877.5|11873.5|11879.5|11876.3|11873.7|11870.8|40
1654470000000|2022-06-05 23:00:00|11878.2|11874.2|11886|11883.2|11890.6|11885.9|11874.7|11871.2|149
1654470300000|2022-06-05 23:05:00|11885.8|11883|11885.1|11881.1|11886.5|11883.7|11880.5|11877.4|47
1654470600000|2022-06-05 23:10:00|11885|11882.2|11887.1|11883.1|11893.2|11888.5|11885|11882.1|64
1654470900000|2022-06-05 23:15:00|11888.9|11880.9|11885.3|11881.3|11890.5|11887.1|11882|11876.6|91
1654471200000|2022-06-05 23:20:00|11885.2|11882.4|11884.2|11881.4|11888.8|11884.1|11883.9|11879.8|21
1654471500000|2022-06-05 23:25:00|11885|11881|11874.3|11870.3|11885.3|11881.9|11871.2|11865.5|136
1654471800000|2022-06-05 23:30:00|11872.2|11869.4|11878.6|11874.6|11878.6|11875|11871.1|11867.9|69
1654472100000|2022-06-05 23:35:00|11875.8|11873|11876.8|11872.8|11880|11875.6|11873.8|11870.2|37
1654472400000|2022-06-05 23:40:00|11876.5|11872.5|11885.5|11881.5|11886.5|11882.9|11873.9|11871.1|78
1654472700000|2022-06-05 23:45:00|11884.7|11881.9|11884.4|11881.6|11891.3|11886.4|11883.2|11879.5|102
1654473000000|2022-06-05 23:50:00|11884.2|11881.4|11876.6|11873.8|11884.8|11881.6|11873.6|11870.1|99
1654473300000|2022-06-05 23:55:00|11877.4|11873.4|11863.7|11859.7|11881.9|11875.7|11861.6|11857.2|139
1654473600000|2022-06-06 00:00:00|11864|11860|11875.6|11872.8|11877.7|11873.7|11853.2|11849.5|349
1654473900000|2022-06-06 00:05:00|11876|11872|11881.6|11878.8|11885.4|11881.4|11868.2|11865.3|239
1654474200000|2022-06-06 00:10:00|11882.2|11879.4|11880.2|11877.4|11884.3|11881.4|11872.6|11869|230
1654474500000|2022-06-06 00:15:00|11881.2|11878.4|11874.8|11872|11882.3|11879.4|11868.5|11865.3|252
1654474800000|2022-06-06 00:20:00|11873.8|11871|11880.8|11878|11882.6|11879.7|11872.6|11869.8|103
1654475100000|2022-06-06 00:25:00|11880.4|11877.6|11872.8|11868.8|11884.1|11881.3|11867.4|11864.5|141
1654475400000|2022-06-06 00:30:00|11872.5|11868.5|11877.8|11873.8|11882.7|11879.9|11869.7|11866.9|97
1654475700000|2022-06-06 00:35:00|11877.4|11874.6|11854.7|11851.9|11878.4|11875.6|11854.7|11851.5|274
1654476000000|2022-06-06 00:40:00|11855.5|11852.7|11859.6|11856.8|11866.9|11861.8|11846|11843.1|231
1654476300000|2022-06-06 00:45:00|11859.8|11857|11850.3|11847.5|11863.6|11859.8|11848.8|11846|179
1654476600000|2022-06-06 00:50:00|11850|11847.2|11841.4|11837.4|11854.4|11851.2|11837.3|11834.4|223
1654476900000|2022-06-06 00:55:00|11840.6|11837.8|11826.2|11823.4|11844.6|11841.8|11825|11822.2|412
1654477200000|2022-06-06 01:00:00|11826.7|11823.9|11780.6|11777.8|11829.6|11826.4|11766|11763.2|2180
1654477500000|2022-06-06 01:05:00|11780.4|11777.6|11745.7|11742.9|11780.8|11778|11744.9|11742.1|1159
1654477800000|2022-06-06 01:10:00|11745.4|11742.6|11752.4|11749.6|11753.1|11750.3|11740.4|11737.6|779
1654478100000|2022-06-06 01:15:00|11752.6|11749.8|11738.5|11735.7|11753.3|11750.5|11733.3|11730.5|539
1654478400000|2022-06-06 01:20:00|11738|11735.2|11767.3|11764.5|11788.9|11786.1|11737|11734.2|824
1654478700000|2022-06-06 01:25:00|11766.9|11764.1|11768.3|11765.5|11776.6|11773.8|11760.6|11757.7|393
1654479000000|2022-06-06 01:30:00|11767.9|11765.1|11749.2|11746.4|11768|11765.2|11737.2|11734.4|496
1654479300000|2022-06-06 01:35:00|11749|11746.2|11764.2|11761.4|11772.5|11769.7|11744.2|11741.4|489
1654479600000|2022-06-06 01:40:00|11765.2|11762.4|11771.5|11767.5|11773.2|11770.1|11758.6|11755.8|217
1654479900000|2022-06-06 01:45:00|11770.2|11767.4|11789.5|11786.7|11792.8|11790|11762.4|11759.5|426
1654480200000|2022-06-06 01:50:00|11789.9|11785.9|11812.1|11809.3|11828.8|11826|11789.3|11785.9|1084
1654480500000|2022-06-06 01:55:00|11812.9|11808.9|11795.1|11792.3|11813.1|11810.3|11787.1|11784.3|437
1654480800000|2022-06-06 02:00:00|11795.3|11792.5|11800.2|11797.4|11814.3|11811.5|11794.1|11791.3|380
1654481100000|2022-06-06 02:05:00|11800.8|11796.8|11806.4|11802.4|11808.8|11806|11795.2|11792.4|265
1654481400000|2022-06-06 02:10:00|11806|11803.2|11814|11810|11819.4|11816.5|11806|11803.2|292
1654481700000|2022-06-06 02:15:00|11813.2|11810.4|11803.9|11801.1|11814.3|11811.1|11799|11795.6|129
1654482000000|2022-06-06 02:20:00|11804.7|11800.7|11811.2|11808.4|11814.9|11811.9|11802.4|11799.6|133
1654482300000|2022-06-06 02:25:00|11811|11808.2|11803.2|11800.4|11811|11808.2|11802.2|11799.3|102
1654482600000|2022-06-06 02:30:00|11803.5|11800.7|11817.7|11814.9|11822.8|11820|11799.1|11796.3|335
1654482900000|2022-06-06 02:35:00|11818.2|11814.2|11826.7|11823.9|11830.2|11827.4|11815.7|11812.9|321
1654483200000|2022-06-06 02:40:00|11827.1|11824.3|11824.7|11821.9|11831.1|11828.3|11818.7|11815.5|225
1654483500000|2022-06-06 02:45:00|11825.2|11822.4|11825.8|11823|11833.1|11829.2|11821|11818.2|258
1654483800000|2022-06-06 02:50:00|11826.2|11823.4|11822.1|11819.3|11830.7|11827.3|11820.6|11817.7|191
1654484100000|2022-06-06 02:55:00|11822.5|11819.7|11823.6|11820.8|11828|11824.8|11818.1|11815.3|181
1654484400000|2022-06-06 03:00:00|11824.1|11821.3|11816.4|11813.6|11827.7|11824.4|11807.9|11805.1|281
1654484700000|2022-06-06 03:05:00|11815.6|11812.8|11827.5|11824.7|11827.7|11824.9|11803.5|11800.6|253
1654485000000|2022-06-06 03:10:00|11826.5|11823.7|11843.9|11841.1|11845.2|11842.4|11820.5|11817.7|350
1654485300000|2022-06-06 03:15:00|11844|11840|11843.5|11840.7|11859.6|11856.7|11840.5|11837.2|516
1654485600000|2022-06-06 03:20:00|11844|11841.2|11827.1|11824.3|11844.5|11841.7|11824.4|11821.6|244
1654485900000|2022-06-06 03:25:00|11826.9|11824.1|11821.8|11819|11830.4|11827.6|11815.1|11811.9|236
1654486200000|2022-06-06 03:30:00|11820.8|11818|11818.4|11815.6|11822.3|11819.5|11814.6|11811|134
1654486500000|2022-06-06 03:35:00|11818.6|11815.8|11818.8|11816|11819.4|11816.6|11815|11812.2|84
1654486800000|2022-06-06 03:40:00|11818.7|11815.9|11812.8|11810|11821.7|11818.9|11811.5|11808.7|146
1654487100000|2022-06-06 03:45:00|11813.2|11810.4|11814.3|11811.5|11816.7|11813.5|11811.3|11808.4|101
1654487400000|2022-06-06 03:50:00|11814.2|11811.4|11817.2|11814.4|11819.5|11816.7|11813.8|11811|55
1654487700000|2022-06-06 03:55:00|11817.6|11814.8|11814.1|11811.3|11818.2|11815.4|11813.6|11810.8|65
1654488000000|2022-06-06 04:00:00|11814.3|11811.5|11813.2|11810.4|11815.2|11812.4|11807.8|11804.6|107
1654488300000|2022-06-06 04:05:00|11813.6|11809.6|11812.2|11809.4|11813.6|11809.6|11809.2|11806.4|36
1654488600000|2022-06-06 04:10:00|11811.7|11808.9|11811.1|11808.3|11811.7|11808.9|11808.1|11805.3|37
1654488900000|2022-06-06 04:15:00|11810.6|11807.8|11818.5|11815.7|11819|11816.2|11809.6|11806.8|99
1654489200000|2022-06-06 04:20:00|11818.6|11815.8|11814.6|11811.8|11819|11816.2|11809.1|11805|106
1654489500000|2022-06-06 04:25:00|11815.9|11813.1|11811.4|11808.6|11820.6|11817.8|11810.2|11807.4|98
1654489800000|2022-06-06 04:30:00|11810.9|11808.1|11808.4|11805.6|11825.4|11822.6|11806.4|11803.5|232
1654490100000|2022-06-06 04:35:00|11807.8|11805|11804.3|11801.5|11808.4|11805.6|11802.4|11799.6|101
1654490400000|2022-06-06 04:40:00|11804.7|11801.9|11799.8|11797|11805|11802.2|11799.8|11797|88
1654490700000|2022-06-06 04:45:00|11800.2|11797.4|11798.3|11795.5|11800.5|11797.7|11796.8|11794|108
1654491000000|2022-06-06 04:50:00|11799.1|11795.1|11796.2|11793.4|11801.9|11799.1|11795.2|11792.4|67
1654491300000|2022-06-06 04:55:00|11795.6|11792.8|11801.7|11798.9|11802.3|11799.4|11795.6|11792.8|51
1654491600000|2022-06-06 05:00:00|11800.9|11798.1|11798.7|11795.9|11801.7|11798.9|11796.7|11793.9|70
1654491900000|2022-06-06 05:05:00|11799.6|11796.8|11804.6|11801.8|11813.9|11811.1|11799.6|11796.8|205
1654492200000|2022-06-06 05:10:00|11804.5|11801.7|11795.1|11792.3|11804.5|11801.7|11788.1|11785.3|217
1654492500000|2022-06-06 05:15:00|11794.9|11792.1|11786|11783.2|11795.1|11792.3|11785.7|11782.9|179
1654492800000|2022-06-06 05:20:00|11785.7|11782.9|11790.7|11787.9|11792.7|11789.9|11782.1|11779.3|174
1654493100000|2022-06-06 05:25:00|11791.4|11788.6|11791.2|11788.4|11792.7|11789.9|11787.5|11784.7|88
1654493400000|2022-06-06 05:30:00|11791.7|11788.9|11797.6|11794.8|11802.3|11799.5|11783.5|11780.4|305
1654493700000|2022-06-06 05:35:00|11797.8|11795|11808.9|11806.1|11811.1|11808.3|11796.9|11794.1|203
1654494000000|2022-06-06 05:40:00|11809.3|11806.5|11810.9|11808.1|11814|11811.1|11805.7|11802.7|172
1654494300000|2022-06-06 05:45:00|11810.6|11807.8|11803.2|11800.4|11810.6|11807.8|11797.2|11794.4|119
1654494600000|2022-06-06 05:50:00|11803.6|11799.6|11802.4|11799.6|11812.2|11808.8|11800.1|11797.3|152
1654494900000|2022-06-06 05:55:00|11802.1|11799.3|11803.1|11800.3|11805.1|11802.3|11799.1|11795.9|64
1654495200000|2022-06-06 06:00:00|11801.5|11798.7|11777.4|11774.6|11801.8|11799|11772.1|11768.8|404
1654495500000|2022-06-06 06:05:00|11777.1|11774.3|11786.3|11783.5|11789.2|11786.4|11768.1|11764.8|322
1654495800000|2022-06-06 06:10:00|11786|11783.2|11787.2|11784.4|11787.5|11784.7|11772.8|11769.1|228
1654496100000|2022-06-06 06:15:00|11787.5|11784.7|11801.3|11798.5|11801.3|11798.5|11785.6|11782.4|303
1654496400000|2022-06-06 06:20:00|11801.1|11798.3|11790.6|11787.8|11807.1|11804.3|11789.9|11787.1|305
1654496700000|2022-06-06 06:25:00|11790.4|11787.6|11790.5|11787.7|11792.6|11789.7|11781.4|11778.6|181
1654497000000|2022-06-06 06:30:00|11790|11787.2|11784.5|11781.7|11803.5|11800.7|11784.5|11781.7|270
1654497300000|2022-06-06 06:35:00|11784.9|11782.1|11788.5|11785.7|11791|11788.2|11778.5|11775.7|237
1654497600000|2022-06-06 06:40:00|11788.3|11785.5|11797.9|11795.1|11800.5|11797.7|11784.5|11781.7|264
1654497900000|2022-06-06 06:45:00|11797.8|11795|11800|11797.2|11812.6|11809.8|11792.8|11789.6|398
1654498200000|2022-06-06 06:50:00|11800.3|11797.5|11787.8|11785|11800.3|11797.5|11782.4|11779.6|217
1654498500000|2022-06-06 06:55:00|11788.2|11784.2|11779.7|11776.9|11792.1|11788.9|11775.9|11773.1|286
1654498800000|2022-06-06 07:00:00|11779.5|11776.7|11784.4|11781.6|11822.9|11820|11779.5|11776.7|993
1654499100000|2022-06-06 07:05:00|11784.7|11781.9|11759.3|11756.5|11788.1|11785.3|11751.3|11748.5|1061
1654499400000|2022-06-06 07:10:00|11759.8|11757|11759.7|11756.9|11765.7|11762.9|11753.3|11750.5|400
1654499700000|2022-06-06 07:15:00|11759.2|11756.4|11760.6|11757.8|11776|11773.2|11759|11756.2|344
1654500000000|2022-06-06 07:20:00|11760.8|11758|11766.2|11763.4|11782.9|11780.1|11760.6|11757.8|381
1654500300000|2022-06-06 07:25:00|11765.7|11762.9|11765.5|11762.7|11766|11763.2|11754.6|11751.8|396
1654500600000|2022-06-06 07:30:00|11765.4|11762.6|11770.2|11767.4|11771.5|11768.7|11760.5|11757.3|191
1654500900000|2022-06-06 07:35:00|11770.5|11767.7|11778.7|11775.9|11779.8|11776.9|11761.1|11757.9|423
1654501200000|2022-06-06 07:40:00|11779.1|11776.3|11770.2|11767.4|11779.8|11776.9|11761.7|11758.9|424
1654501500000|2022-06-06 07:45:00|11769.7|11766.9|11766.3|11763.5|11773.8|11771|11757.3|11754.5|335
1654501800000|2022-06-06 07:50:00|11765.8|11763|11773.3|11770.5|11778|11775.2|11757.7|11754.9|509
1654502100000|2022-06-06 07:55:00|11773|11770.2|11787|11784.2|11790.1|11787.2|11762.7|11759.9|468
1654502400000|2022-06-06 08:00:00|11787.9|11785.1|11792.3|11789.5|11796.7|11793.9|11769.3|11766.5|738
1654502700000|2022-06-06 08:05:00|11792.1|11789.3|11803.7|11800.9|11807.8|11805|11791.3|11788.5|593
1654503000000|2022-06-06 08:10:00|11803.2|11800.4|11802.6|11799.8|11808.3|11805.5|11796.6|11793.8|485
1654503300000|2022-06-06 08:15:00|11803.6|11800.8|11797.1|11794.3|11815|11812.2|11794.9|11792.1|613
1654503600000|2022-06-06 08:20:00|11796.9|11794.1|11775.6|11772.8|11800.6|11797.8|11772.6|11769.3|577
1654503900000|2022-06-06 08:25:00|11775.9|11773.1|11771.8|11769|11794.5|11791.7|11771.6|11768.4|930
1654504200000|2022-06-06 08:30:00|11771.6|11768.8|11785.6|11782.8|11789.9|11787.1|11759.7|11756.9|1121
1654504500000|2022-06-06 08:35:00|11785.2|11782.4|11812.2|11809.4|11815.6|11812.8|11780|11777.2|730
1654504800000|2022-06-06 08:40:00|11812.6|11809.8|11797.5|11794.7|11825.4|11822.6|11794.5|11791.7|814
1654505100000|2022-06-06 08:45:00|11797.2|11794.4|11762.2|11759.4|11797.3|11794.4|11756.6|11753.8|1075
1654505400000|2022-06-06 08:50:00|11761.8|11759|11760.1|11757.3|11772|11769.2|11752.6|11749.8|639
1654505700000|2022-06-06 08:55:00|11760.8|11758|11757.9|11755.1|11767.8|11765|11754.4|11751.6|401
1654506000000|2022-06-06 09:00:00|11758.1|11755.3|11753.9|11751.1|11760.9|11758.1|11744.9|11742.1|821
1654506300000|2022-06-06 09:05:00|11753.3|11750.5|11761.9|11759.1|11769.2|11766.4|11751.4|11748.6|711
1654506600000|2022-06-06 09:10:00|11761.7|11758.9|11760.4|11757.6|11764.2|11760.6|11752.7|11749.9|412
1654506900000|2022-06-06 09:15:00|11759.9|11757.1|11752.7|11749.9|11772.1|11769.3|11751.2|11748.4|395
1654507200000|2022-06-06 09:20:00|11752.3|11749.5|11760.6|11757.8|11766.6|11763.8|11746.6|11743.8|491
1654507500000|2022-06-06 09:25:00|11760.3|11757.5|11775.6|11772.8|11775.6|11772.8|11757.6|11754.8|390
1654507800000|2022-06-06 09:30:00|11776|11773.2|11791.1|11788.3|11791.1|11788.3|11768.2|11765.4|556
1654508100000|2022-06-06 09:35:00|11791.4|11788.6|11784.5|11781.7|11793.5|11790.7|11782.1|11779.3|309
1654508400000|2022-06-06 09:40:00|11784.7|11781.9|11794.5|11791.7|11795|11792.2|11781|11778.2|305
1654508700000|2022-06-06 09:45:00|11794.3|11791.5|11811.3|11808.5|11816.8|11814|11792|11789.2|468
1654509000000|2022-06-06 09:50:00|11812.2|11809.4|11811.3|11808.5|11821.5|11818.7|11807.3|11804.5|581
1654509300000|2022-06-06 09:55:00|11811.6|11808.8|11811.4|11808.6|11821.1|11818.3|11808.4|11805.6|402
1654509600000|2022-06-06 10:00:00|11810.9|11808.1|11807.9|11805.1|11818.3|11815.5|11807.2|11804.4|354
1654509900000|2022-06-06 10:05:00|11808.4|11805.6|11800.4|11797.6|11811.1|11808.3|11796.7|11793.9|377
1654510200000|2022-06-06 10:10:00|11800.9|11798.1|11788.8|11786|11801.3|11798.5|11787.5|11784.7|339
1654510500000|2022-06-06 10:15:00|11788.6|11785.8|11784.8|11782|11788.6|11785.8|11774.6|11771.8|425
1654510800000|2022-06-06 10:20:00|11784.6|11781.8|11803.4|11800.6|11809.1|11806.3|11784.3|11781.5|439
1654511100000|2022-06-06 10:25:00|11803.8|11801|11810.6|11807.8|11810.7|11807.8|11796.1|11793.3|237
1654511400000|2022-06-06 10:30:00|11808.4|11805.6|11784.8|11782|11808.4|11805.6|11780.8|11778|407
1654511700000|2022-06-06 10:35:00|11785.1|11782.3|11788.2|11785.4|11792.9|11790.1|11779.2|11776.4|342
1654512000000|2022-06-06 10:40:00|11787.7|11784.9|11778.1|11775.3|11790.7|11787.9|11775.1|11772.3|216
1654512300000|2022-06-06 10:45:00|11778.4|11775.6|11773.1|11770.3|11778.4|11775.6|11762.8|11760|446
1654512600000|2022-06-06 10:50:00|11773.6|11770.8|11776.6|11773.8|11778.2|11775.4|11761.6|11758.8|264
1654512900000|2022-06-06 10:55:00|11776.4|11773.6|11775.5|11772.7|11785.5|11782.7|11767.7|11764.9|302
1654513200000|2022-06-06 11:00:00|11775|11772.2|11780|11777.2|11781|11778.2|11766.5|11763.7|254
1654513500000|2022-06-06 11:05:00|11780.2|11777.4|11783|11780.2|11786|11783.2|11774.5|11771.7|145
1654513800000|2022-06-06 11:10:00|11782.8|11780|11777.9|11775.1|11786.3|11783.5|11764.9|11762.1|264
1654514100000|2022-06-06 11:15:00|11777.6|11774.8|11782.9|11780.1|11798|11794.8|11776.9|11774.1|395
1654514400000|2022-06-06 11:20:00|11782.5|11779.7|11769.2|11766.4|11784|11781.2|11758.3|11755.5|643
1654514700000|2022-06-06 11:25:00|11769.5|11766.7|11766.1|11763.3|11771.3|11768.5|11759.8|11757|392
1654515000000|2022-06-06 11:30:00|11765.8|11763|11754.2|11751.4|11767.1|11764.3|11746.3|11743.5|605
1654515300000|2022-06-06 11:35:00|11753.9|11751.1|11748.7|11745.9|11758.9|11756.1|11746.7|11743.8|893
1654515600000|2022-06-06 11:40:00|11748.8|11746|11727.5|11724.7|11754.8|11752|11714|11711.2|1799
1654515900000|2022-06-06 11:45:00|11727.2|11724.4|11728.5|11725.7|11733.7|11730.9|11719.8|11717|675
1654516200000|2022-06-06 11:50:00|11728.3|11725.5|11734.2|11731.4|11737.8|11735|11723.2|11720.4|662
1654516500000|2022-06-06 11:55:00|11733.7|11730.9|11748|11745.2|11749.5|11746.7|11728.7|11725.9|822
1654516800000|2022-06-06 12:00:00|11748.5|11745.7|11732.1|11729.3|11751.3|11748.5|11726.6|11723.8|829
1654517100000|2022-06-06 12:05:00|11732.2|11729.4|11729.7|11726.9|11732.2|11729.4|11718.7|11715.9|635
1654517400000|2022-06-06 12:10:00|11729.3|11726.5|11729|11726.2|11731.2|11728.4|11716.4|11713.6|659
1654517700000|2022-06-06 12:15:00|11729.2|11726.4|11726.5|11723.7|11735|11732.2|11722.3|11719.5|629
1654518000000|2022-06-06 12:20:00|11726.8|11724|11719.1|11716.3|11733.3|11730.5|11715.8|11713|587
1654518300000|2022-06-06 12:25:00|11718.6|11715.8|11670.7|11667.9|11719.6|11716.8|11663.7|11660.9|2552
1654518600000|2022-06-06 12:30:00|11671.1|11668.3|11675.7|11672.9|11685.2|11682.4|11662.3|11659.5|1442
1654518900000|2022-06-06 12:35:00|11676.2|11673.4|11663.3|11660.5|11685|11682.2|11657.5|11654.7|1666
1654519200000|2022-06-06 12:40:00|11663.1|11660.3|11668.1|11665.3|11676.7|11673.9|11660.5|11657.6|876
1654519500000|2022-06-06 12:45:00|11668|11665.2|11707.7|11704.9|11713|11710.2|11667.6|11664.2|2477
1654519800000|2022-06-06 12:50:00|11708.2|11705.4|11704.6|11701.8|11715.6|11712.1|11696.7|11693.9|1248
1654520100000|2022-06-06 12:55:00|11704.1|11701.3|11708.8|11706|11717.7|11714.9|11695.5|11692.7|872
1654520400000|2022-06-06 13:00:00|11708.9|11706.1|11741.2|11738.4|11748.9|11746.1|11706.1|11703.3|3091
1654520700000|2022-06-06 13:05:00|11741.7|11738.9|11732.2|11729.4|11762.4|11759.6|11727.7|11724.9|2034
1654521000000|2022-06-06 13:10:00|11731.7|11728.9|11737.3|11734.5|11759.2|11756.4|11728.2|11725.4|1173
1654521300000|2022-06-06 13:15:00|11737.7|11734.9|11736|11733.2|11746.9|11744.1|11729.5|11726.7|827
1654521600000|2022-06-06 13:20:00|11735.8|11733|11776|11773.2|11777.8|11775|11735|11732.2|1293
1654521900000|2022-06-06 13:25:00|11776.3|11773.5|11800.1|11797.3|11809.5|11806.7|11776.3|11773.5|2222
1654522200000|2022-06-06 13:30:00|11800.4|11797.6|11796.1|11793.3|11816.1|11813.3|11789.7|11786.9|1563
1654522500000|2022-06-06 13:35:00|11794.8|11792|11784.1|11781.3|11800.1|11797.3|11782.3|11779.5|1704
1654522800000|2022-06-06 13:40:00|11784.6|11781.8|11780.6|11777.8|11788.7|11785.9|11775.3|11772.5|1141
1654523100000|2022-06-06 13:45:00|11780.1|11777.3|11780.4|11777.6|11785.4|11782.6|11760|11757.2|2354
1654523400000|2022-06-06 13:50:00|11780|11777.2|11724.9|11722.1|11784.4|11781.6|11718.7|11715.9|2442
1654523700000|2022-06-06 13:55:00|11724.6|11721.8|11697.3|11694.5|11732.6|11729.8|11683.4|11680.6|2174
1654524000000|2022-06-06 14:00:00|11697.7|11694.9|11692.1|11689.3|11718.4|11715.2|11689.3|11686.5|1885
1654524300000|2022-06-06 14:05:00|11692.3|11689.5|11687.4|11684.6|11715.1|11712.3|11681.9|11679.1|1594
1654524600000|2022-06-06 14:10:00|11687.6|11684.8|11696.4|11693.6|11708.1|11705.3|11680.1|11677.3|1854
1654524900000|2022-06-06 14:15:00|11696.6|11693.8|11692.3|11689.5|11701.6|11698.8|11674.8|11672|1288
1654525200000|2022-06-06 14:20:00|11692.6|11689.8|11676.1|11673.3|11695.3|11692.5|11659.8|11657|1945
1654525500000|2022-06-06 14:25:00|11676.6|11673.8|11712.4|11709.6|11717.4|11714.6|11676.6|11673.8|2328
1654525800000|2022-06-06 14:30:00|11712.2|11709.4|11695.1|11692.3|11713.4|11710.6|11690.8|11688|985
1654526100000|2022-06-06 14:35:00|11694.1|11691.3|11717.3|11714.5|11717.3|11714.5|11690.5|11687.7|1444
1654526400000|2022-06-06 14:40:00|11716.8|11714|11710.9|11708.1|11736|11733.2|11695.7|11692.9|1601
1654526700000|2022-06-06 14:45:00|11711.1|11708.3|11706|11703.2|11717.2|11714.4|11688.2|11685.4|1214
1654527000000|2022-06-06 14:50:00|11705.6|11702.8|11722.8|11720|11722.8|11720|11697|11694.2|1152
1654527300000|2022-06-06 14:55:00|11722.7|11719.9|11713.6|11710.8|11727.8|11725|11710.9|11708.1|1044
1654527600000|2022-06-06 15:00:00|11714.5|11711.7|11683.2|11680.4|11717.4|11714.6|11674|11671.2|1712
1654527900000|2022-06-06 15:05:00|11683.6|11680.8|11650.1|11647.3|11691.7|11688.9|11649.9|11647.1|4165
1654528200000|2022-06-06 15:10:00|11650.6|11647.8|11623.7|11620.9|11652.8|11650|11604.7|11601.9|5701
1654528500000|2022-06-06 15:15:00|11624.2|11621.4|11625.7|11622.9|11650.6|11647.8|11618.4|11615.6|1530
1654528800000|2022-06-06 15:20:00|11625.4|11622.6|11644.4|11641.6|11659.8|11657|11622.7|11619.9|3609
1654529100000|2022-06-06 15:25:00|11645.1|11642.3|11652|11649.2|11689.8|11687|11632.5|11629.7|3173
1654529400000|2022-06-06 15:30:00|11651.8|11649|11665.6|11662.8|11684.5|11681.7|11651.3|11648.4|2663
1654529700000|2022-06-06 15:35:00|11665.3|11662.5|11675.1|11672.3|11689.3|11686.5|11662.5|11659.7|979
1654530000000|2022-06-06 15:40:00|11674.8|11672|11697|11694.2|11698.5|11695.7|11670|11667.2|978
1654530300000|2022-06-06 15:45:00|11697.5|11694.7|11681.1|11678.3|11701.9|11698.7|11674.1|11671.3|1216
1654530600000|2022-06-06 15:50:00|11680.7|11677.9|11697.4|11694.6|11700.9|11698.1|11677.6|11674.8|1165
1654530900000|2022-06-06 15:55:00|11697.2|11694.4|11700.9|11698.1|11704.6|11701.8|11685.4|11682.6|1010
1654531200000|2022-06-06 16:00:00|11701.3|11698.5|11693.9|11691.1|11724.7|11721.9|11690.9|11688.1|1494
1654531500000|2022-06-06 16:05:00|11693.2|11690.4|11708.8|11706|11708.8|11706|11688|11685.2|895
1654531800000|2022-06-06 16:10:00|11709.7|11706.9|11729.6|11726.8|11733.5|11730.7|11709.3|11706.5|1313
1654532100000|2022-06-06 16:15:00|11730.3|11727.5|11732.1|11729.3|11754.2|11751.4|11727.1|11724.3|1720
1654532400000|2022-06-06 16:20:00|11731.6|11728.8|11705.9|11703.1|11735.6|11732.8|11705.9|11703.1|760
1654532700000|2022-06-06 16:25:00|11706|11703.2|11709.8|11707|11715.9|11713.1|11702|11699.2|1376
1654533000000|2022-06-06 16:30:00|11709.5|11706.7|11714.2|11711.4|11715.9|11713.1|11700.4|11697.6|1198
1654533300000|2022-06-06 16:35:00|11713.7|11710.9|11718.2|11715.4|11726.2|11723.4|11712|11709.2|806
1654533600000|2022-06-06 16:40:00|11718.4|11715.6|11705|11702.2|11719.5|11716.7|11698.8|11696|594
1654533900000|2022-06-06 16:45:00|11705.3|11702.5|11713.1|11710.3|11729.5|11726.7|11702.6|11699.8|1203
1654534200000|2022-06-06 16:50:00|11712.9|11710.1|11683|11680.2|11713.1|11710.3|11670.9|11668.1|2891
1654534500000|2022-06-06 16:55:00|11682.7|11679.9|11688|11685.2|11691|11688.2|11679.5|11676.7|1236
1654534800000|2022-06-06 17:00:00|11688.3|11685.5|11674.4|11671.6|11689|11686.2|11659.3|11656.5|1385
1654535100000|2022-06-06 17:05:00|11673.8|11671|11682.4|11679.6|11690.5|11687.7|11669.4|11666.6|1056
1654535400000|2022-06-06 17:10:00|11682.1|11679.3|11687.5|11684.7|11706.4|11703.6|11679.2|11676.4|1710
1654535700000|2022-06-06 17:15:00|11688.2|11685.4|11693.5|11690.7|11716.7|11713.9|11687.9|11685.1|2549
1654536000000|2022-06-06 17:20:00|11693.7|11690.9|11686|11683.2|11704.5|11701.7|11680.2|11677.4|911
1654536300000|2022-06-06 17:25:00|11686.1|11683.3|11705.8|11703|11706|11703.2|11684.3|11681.5|855
1654536600000|2022-06-06 17:30:00|11705.6|11702.8|11708.4|11705.6|11712.2|11709|11691.1|11688.3|1948
1654536900000|2022-06-06 17:35:00|11708.1|11705.3|11725.5|11722.7|11730.2|11727.4|11700.7|11697.9|1634
1654537200000|2022-06-06 17:40:00|11725.4|11722.6|11727.8|11725|11731|11728.2|11717.5|11714.7|1539
1654537500000|2022-06-06 17:45:00|11728.1|11725.3|11719.1|11716.3|11733.1|11730.3|11716.7|11713.9|1614
1654537800000|2022-06-06 17:50:00|11719.7|11716.9|11700.9|11698.1|11721.4|11718.6|11689|11686.2|1877
1654538100000|2022-06-06 17:55:00|11701.1|11698.3|11711.2|11708.4|11716.6|11713.8|11688.7|11685.9|1012
1654538400000|2022-06-06 18:00:00|11710.2|11707.4|11714.2|11711.4|11719.7|11716.9|11704.4|11701.6|740
1654538700000|2022-06-06 18:05:00|11715.6|11712.8|11687.1|11684.3|11719.2|11716.4|11673|11670.2|1562
1654539000000|2022-06-06 18:10:00|11686.8|11684|11701.3|11698.5|11724.6|11721.8|11680.5|11677.6|2620
1654539300000|2022-06-06 18:15:00|11701.6|11698.8|11699.8|11697|11710.8|11708|11691.3|11688.5|1882
1654539600000|2022-06-06 18:20:00|11700.5|11697.7|11723.1|11720.3|11723.8|11721|11692.3|11689.5|2730
1654539900000|2022-06-06 18:25:00|11723.3|11720.5|11684.9|11682.1|11740|11737.2|11675.3|11672.5|5939
1654540200000|2022-06-06 18:30:00|11684.8|11682|11671.4|11668.6|11688.9|11686.1|11659.1|11656.3|1468
1654540500000|2022-06-06 18:35:00|11671.9|11669.1|11677.4|11674.6|11680.8|11677.9|11661.7|11658.9|1034
1654540800000|2022-06-06 18:40:00|11676.9|11674.1|11675|11672.2|11679.8|11677|11669.1|11666.3|871
1654541100000|2022-06-06 18:45:00|11674.6|11671.8|11664.8|11662|11677.3|11674.5|11663.8|11661|481
1654541400000|2022-06-06 18:50:00|11663|11660.2|11675.3|11672.5|11677.6|11674.8|11660.3|11657.4|683
1654541700000|2022-06-06 18:55:00|11674.9|11672.1|11669.7|11666.9|11681.3|11678.5|11666.7|11663.9|541
1654542000000|2022-06-06 19:00:00|11669.6|11666.8|11672.2|11669.4|11677.2|11674.4|11665.7|11662.9|633
1654542300000|2022-06-06 19:05:00|11671.7|11668.9|11673.5|11670.7|11676|11673.2|11666.7|11663.9|456
1654542600000|2022-06-06 19:10:00|11674.3|11670.3|11677.8|11675|11682.8|11680|11673.5|11670.3|202
1654542900000|2022-06-06 19:15:00|11678|11675.2|11681.5|11678.7|11686|11683.2|11676|11673.2|170
1654543200000|2022-06-06 19:20:00|11681|11678.2|11679.7|11676.9|11687.9|11685.1|11668.8|11666|285
1654543500000|2022-06-06 19:25:00|11679.9|11677.1|11675.7|11672.9|11683.8|11681|11671.3|11668.5|302
1654543800000|2022-06-06 19:30:00|11675.4|11672.6|11663.4|11660.6|11675.4|11672.6|11661.9|11659.1|230
1654544100000|2022-06-06 19:35:00|11664|11661.2|11668.2|11665.4|11668.2|11665.4|11661.9|11659.1|208
1654544400000|2022-06-06 19:40:00|11668.4|11665.6|11670.2|11667.4|11675.2|11672.4|11664.2|11661.4|255
1654544700000|2022-06-06 19:45:00|11669.7|11666.9|11664.6|11661.8|11670.8|11668|11662.6|11659.4|223
1654545000000|2022-06-06 19:50:00|11664.1|11661.3|11654.1|11651.3|11669.5|11666.7|11654.1|11651.3|366
1654545300000|2022-06-06 19:55:00|11654.3|11651.5|11677.9|11675.1|11678.4|11675.6|11642.1|11639.3|760
1654545600000|2022-06-06 20:00:00|11678.4|11675.6|11687.7|11684.9|11688.9|11686.1|11672.6|11669.8|333
1654545900000|2022-06-06 20:05:00|11687.4|11684.6|11718.8|11716|11718.8|11716|11686.7|11683.9|398
1654546200000|2022-06-06 20:10:00|11718.3|11715.5|11721.7|11718.9|11722|11719.2|11710.2|11707.4|285
1654546500000|2022-06-06 20:15:00|11721.3|11718.5|11726.5|11723.7|11731.1|11728.3|11716.8|11714|376
1654546800000|2022-06-06 20:20:00|11726.9|11722.9|11714.8|11712|11726.9|11723.3|11713.8|11711|247
1654547100000|2022-06-06 20:25:00|11714.1|11711.3|11731.4|11728.6|11731.7|11728.9|11709.4|11706.6|304
1654547400000|2022-06-06 20:30:00|11730.9|11728.1|11744.4|11741.6|11748.7|11744.6|11726.4|11723.6|372
1654547700000|2022-06-06 20:35:00|11743.9|11741.1|11734.7|11731.9|11744.5|11741.6|11733.7|11730.8|237
1654548000000|2022-06-06 20:40:00|11735.8|11731.8|11733.7|11730.9|11735.8|11731.9|11726.2|11723.4|137
1654548300000|2022-06-06 20:45:00|11735|11732.2|11763.6|11760.8|11765.6|11762.8|11728.1|11725.3|534
1654548600000|2022-06-06 20:50:00|11762.8|11760|11779.6|11776.8|11786.1|11783.3|11759.8|11756.2|1221
1654548900000|2022-06-06 20:55:00|11779.3|11776.5|11782.4|11778.4|11791.9|11787.6|11777.6|11774.4|344
1654552800000|2022-06-06 22:00:00|11749.2|11741.2|11747.5|11744.7|11769.9|11761.9|11741.2|11737.8|462
1654553100000|2022-06-06 22:05:00|11748.2|11745.4|11747.4|11739.4|11755.1|11750.9|11739.8|11736.6|128
1654553400000|2022-06-06 22:10:00|11747.1|11739.1|11731.5|11727.5|11747.4|11742.7|11730|11725.4|191
1654553700000|2022-06-06 22:15:00|11733.2|11725.2|11730.5|11726.5|11734.4|11729.6|11726.3|11722.7|73
1654554000000|2022-06-06 22:20:00|11729.7|11726.9|11737.8|11733.8|11740.5|11736.6|11729.4|11725.7|75
1654554300000|2022-06-06 22:25:00|11737.4|11734.6|11733.5|11729.5|11737.4|11734.6|11732|11728.5|43
1654554600000|2022-06-06 22:30:00|11733.2|11730.4|11735.4|11731.4|11739.6|11735.4|11730.4|11727.6|47
1654554900000|2022-06-06 22:35:00|11735|11732.2|11738.3|11735.5|11740.9|11736.5|11733.3|11729.3|38
1654555200000|2022-06-06 22:40:00|11738.1|11735.3|11738.6|11735.8|11739.7|11736|11734.3|11731.4|38
1654555500000|2022-06-06 22:45:00|11739.4|11735.4|11734.6|11731.8|11740.9|11736.5|11734.2|11731.3|37
1654555800000|2022-06-06 22:50:00|11734.2|11731.4|11724.9|11722.1|11734.2|11731.4|11723.7|11719.8|73
1654556100000|2022-06-06 22:55:00|11724.7|11721.9|11730|11726|11731.6|11728.7|11723.7|11720.6|29
1654556400000|2022-06-06 23:00:00|11729.5|11726.7|11736.5|11733.7|11737.6|11733.7|11729.5|11726|77
1654556700000|2022-06-06 23:05:00|11736.8|11734|11737.9|11733.9|11738.6|11735.4|11735.5|11732.7|45
1654557000000|2022-06-06 23:10:00|11738.2|11734.2|11736.9|11734.1|11738.9|11736|11735.8|11733|26
1654557300000|2022-06-06 23:15:00|11736.8|11734|11738.4|11735.6|11740|11735.6|11735.8|11731.7|18
1654557600000|2022-06-06 23:20:00|11738.1|11735.3|11734.7|11731.9|11738.1|11735.3|11731.2|11728.4|66
1654557900000|2022-06-06 23:25:00|11735.8|11731.8|11727.1|11723.1|11735.8|11732.4|11726|11721.6|85
1654558200000|2022-06-06 23:30:00|11726.3|11723.5|11731.3|11728.5|11735.4|11731.5|11726|11723.1|49
1654558500000|2022-06-06 23:35:00|11732.1|11728.1|11726.3|11723.5|11732.4|11729|11725.1|11722.3|29
1654558800000|2022-06-06 23:40:00|11727|11723|11728.3|11725.5|11730.4|11727.5|11726.3|11721.5|16
1654559100000|2022-06-06 23:45:00|11728.2|11725.4|11736.2|11733.4|11736.6|11733.4|11728.2|11725|42
1654559400000|2022-06-06 23:50:00|11735.1|11732.3|11743.6|11739.6|11746.5|11743.7|11735.1|11732.3|85
1654559700000|2022-06-06 23:55:00|11743.3|11739.3|11742.3|11738.3|11743.7|11740.9|11741|11737.9|39
1654560000000|2022-06-07 00:00:00|11741.9|11737.9|11701.1|11698.3|11744.9|11741.5|11695.8|11693|555
1654560300000|2022-06-07 00:05:00|11701.5|11698.7|11689.1|11686.3|11704.2|11701|11678.5|11674.9|432
1654560600000|2022-06-07 00:10:00|11688.8|11686|11692.1|11689.3|11697|11692.6|11683.9|11680.9|181
1654560900000|2022-06-07 00:15:00|11691.9|11689.1|11706.4|11703.6|11708.8|11705.9|11690.4|11687.6|232
1654561200000|2022-06-07 00:20:00|11705.9|11703.1|11704.3|11701.5|11711.8|11708.9|11702.7|11698.6|100
1654561500000|2022-06-07 00:25:00|11703.7|11700.9|11710|11707.2|11710.4|11707.2|11702.2|11698.8|114
1654561800000|2022-06-07 00:30:00|11710.5|11707.7|11709|11706.2|11718.7|11715.9|11709|11705.9|124
1654562100000|2022-06-07 00:35:00|11709.3|11706.5|11712.9|11710.1|11714.1|11711.2|11709|11706.2|71
1654562400000|2022-06-07 00:40:00|11712.8|11710|11716.9|11714.1|11718.9|11716.1|11709.4|11706.6|81
1654562700000|2022-06-07 00:45:00|11716.6|11713.8|11715.9|11713.1|11717|11714.1|11711.4|11708.6|40
1654563000000|2022-06-07 00:50:00|11716.6|11713.8|11710.9|11708.1|11717.9|11715.1|11707.9|11705.1|79
1654563300000|2022-06-07 00:55:00|11711|11708.2|11712.2|11709.4|11716.2|11713.4|11709.9|11707.1|55
1654563600000|2022-06-07 01:00:00|11712.8|11710|11726.5|11723.7|11726.6|11723.7|11708.8|11705.9|314
1654563900000|2022-06-07 01:05:00|11726.1|11723.3|11758.1|11755.3|11758.1|11755.3|11722.3|11719.5|491
1654564200000|2022-06-07 01:10:00|11759.1|11756.3|11753.4|11750.6|11760.1|11757.3|11745.1|11742.2|266
1654564500000|2022-06-07 01:15:00|11753.1|11750.3|11754.1|11751.3|11761.8|11758.3|11747.8|11745|340
1654564800000|2022-06-07 01:20:00|11754.2|11751.4|11747|11744.2|11760.5|11757.3|11744.7|11741.5|354
1654565100000|2022-06-07 01:25:00|11747.2|11744.4|11756|11753.2|11759.5|11756.7|11732.7|11729.4|459
1654565400000|2022-06-07 01:30:00|11756.2|11753.4|11778|11775.2|11781.7|11778.8|11753|11749.8|593
1654565700000|2022-06-07 01:35:00|11777.6|11774.8|11781.4|11777.4|11786.6|11783.8|11776|11773.2|612
1654566000000|2022-06-07 01:40:00|11780.6|11777.8|11781.7|11778.9|11782.7|11779.4|11766.7|11763.9|354
1654566300000|2022-06-07 01:45:00|11781.9|11779.1|11786.2|11783.4|11788|11785.1|11776.2|11773.4|221
1654566600000|2022-06-07 01:50:00|11785.7|11782.9|11772.2|11769.4|11786.6|11783.4|11771.7|11768.9|140
1654566900000|2022-06-07 01:55:00|11772|11769.2|11773.8|11771|11778|11775.2|11767.3|11764.5|203
1654567200000|2022-06-07 02:00:00|11774.3|11771.5|11779.8|11777|11786.3|11783.5|11773.3|11770.5|248
1654567500000|2022-06-07 02:05:00|11779.9|11777.1|11779.7|11776.9|11781.3|11778.5|11774.7|11771.9|108
1654567800000|2022-06-07 02:10:00|11780.1|11777.3|11774.7|11771.9|11780.2|11777.4|11766.7|11763.5|168
1654568100000|2022-06-07 02:15:00|11773.7|11770.9|11775.4|11772.6|11776.7|11773.9|11771.5|11768.7|75
1654568400000|2022-06-07 02:20:00|11776.1|11772.1|11772|11769.2|11777.7|11774.9|11771.5|11768.7|46
1654568700000|2022-06-07 02:25:00|11771.8|11769|11769|11766.2|11772.5|11769.7|11767.5|11764.1|60
1654569000000|2022-06-07 02:30:00|11770|11767.2|11769.9|11767.1|11770.5|11767.7|11764.1|11761.3|162
1654569300000|2022-06-07 02:35:00|11769.8|11767|11778.2|11775.4|11779.9|11777.1|11768.9|11766.1|173
1654569600000|2022-06-07 02:40:00|11777.9|11775.1|11774.4|11771.6|11778.9|11776.1|11773.7|11770.9|102
1654569900000|2022-06-07 02:45:00|11774.7|11771.9|11780.9|11778.1|11782.9|11780.1|11770.2|11767.4|213
1654570200000|2022-06-07 02:50:00|11780.5|11777.7|11779.2|11776.4|11784.8|11782|11776.7|11773.9|298
1654570500000|2022-06-07 02:55:00|11779.3|11776.5|11765.8|11763|11779.3|11776.5|11763.3|11760.5|219
1654570800000|2022-06-07 03:00:00|11765.6|11762.8|11748.8|11746|11765.8|11763|11748.3|11745.5|373
1654571100000|2022-06-07 03:05:00|11748.6|11745.8|11758.1|11755.3|11762.8|11760|11748.3|11745.5|233
1654571400000|2022-06-07 03:10:00|11757.9|11755.1|11756|11753.2|11763.6|11760.8|11755|11752.2|161
1654571700000|2022-06-07 03:15:00|11756.8|11752.8|11766.7|11763.9|11771|11767.7|11756.2|11752.8|210
1654572000000|2022-06-07 03:20:00|11766.5|11763.7|11771.6|11768.8|11774.2|11771.4|11764.2|11761.4|141
1654572300000|2022-06-07 03:25:00|11771.1|11768.3|11779.3|11776.5|11783.1|11780.3|11770.6|11767.8|283
1654572600000|2022-06-07 03:30:00|11779.8|11777|11777.9|11775.1|11784.4|11781.6|11777.9|11775.1|139
1654572900000|2022-06-07 03:35:00|11778.1|11775.3|11779.7|11776.9|11782|11778.8|11776.4|11773.6|76
1654573200000|2022-06-07 03:40:00|11779.4|11776.6|11783|11780.2|11783.5|11780.7|11775.4|11772.6|80
1654573500000|2022-06-07 03:45:00|11782.5|11779.7|11780.5|11777.7|11784|11781.2|11779|11776.2|98
1654573800000|2022-06-07 03:50:00|11781|11778.2|11776.5|11773.7|11783.6|11779.9|11772|11769.2|144
1654574100000|2022-06-07 03:55:00|11776.6|11773.8|11770.9|11768.1|11780.5|11777.7|11770.4|11767.6|119
1654574400000|2022-06-07 04:00:00|11771.1|11768.3|11770.9|11768.1|11772.9|11770.1|11767.6|11764.8|123
1654574700000|2022-06-07 04:05:00|11770.4|11767.6|11769.4|11766.6|11771.9|11769.1|11766.4|11763.2|123
1654575000000|2022-06-07 04:10:00|11769.2|11766.4|11768.9|11766.1|11774.8|11771.9|11766.4|11763.6|212
1654575300000|2022-06-07 04:15:00|11769|11766.2|11766.3|11763.5|11771.9|11769.1|11765.3|11762.5|50
1654575600000|2022-06-07 04:20:00|11766.5|11763.7|11769.6|11766.8|11770.8|11768|11763.8|11761|85
1654575900000|2022-06-07 04:25:00|11769.5|11766.7|11775.8|11773|11776.6|11773.8|11767.6|11764.8|71
1654576200000|2022-06-07 04:30:00|11776.1|11773.3|11773.2|11770.4|11781.8|11779|11773.2|11770.4|227
1654576500000|2022-06-07 04:35:00|11773.1|11770.3|11777.2|11774.4|11782.4|11779.6|11772.7|11769.9|122
1654576800000|2022-06-07 04:40:00|11777.3|11773.3|11775.7|11772.9|11778.4|11775.6|11774.2|11771.4|51
1654577100000|2022-06-07 04:45:00|11776.5|11773.7|11774.2|11771.4|11776.7|11773.9|11773.7|11770.9|68
1654577400000|2022-06-07 04:50:00|11774.3|11771.5|11776.1|11773.3|11779.1|11776.3|11774.3|11771.5|76
1654577700000|2022-06-07 04:55:00|11776.3|11773.5|11769.1|11766.3|11778.2|11775.3|11768.9|11766.1|68
1654578000000|2022-06-07 05:00:00|11769.4|11766.6|11772.7|11769.9|11776.5|11773.5|11769.4|11766.6|71
1654578300000|2022-06-07 05:05:00|11772.1|11769.3|11766|11763.2|11772.1|11769.3|11763.5|11760.7|142
1654578600000|2022-06-07 05:10:00|11765.9|11763.1|11757.3|11754.5|11765.9|11763.1|11755.2|11752.4|157
1654578900000|2022-06-07 05:15:00|11757.7|11754.9|11761.3|11758.5|11763.2|11760.4|11756.2|11753.4|102
1654579200000|2022-06-07 05:20:00|11761.7|11757.7|11757.6|11754.8|11763.1|11760.3|11756.5|11753.7|131
1654579500000|2022-06-07 05:25:00|11757.5|11754.7|11750.6|11747.8|11758.3|11755.5|11748.9|11746.1|206
1654579800000|2022-06-07 05:30:00|11750.8|11748|11766.9|11764.1|11769.7|11766.9|11747.8|11745|343
1654580100000|2022-06-07 05:35:00|11766.6|11763.8|11764.9|11762.1|11774.7|11771.9|11760.5|11757.7|289
1654580400000|2022-06-07 05:40:00|11764.4|11761.6|11772.8|11770|11779.9|11777.1|11763.9|11761.1|212
1654580700000|2022-06-07 05:45:00|11773|11770.2|11768.8|11766|11775.5|11772.7|11768.3|11765.5|137
1654581000000|2022-06-07 05:50:00|11768.3|11765.5|11760.8|11758|11768.8|11766|11757.1|11754.3|206
1654581300000|2022-06-07 05:55:00|11760.4|11757.6|11724.1|11721.3|11762.9|11760.1|11723.6|11720.8|523
1654581600000|2022-06-07 06:00:00|11723.4|11720.6|11712.4|11709.6|11728.5|11724.9|11706.4|11703.2|755
1654581900000|2022-06-07 06:05:00|11713.1|11710.3|11730.4|11727.6|11734.9|11732.1|11712.2|11709.4|466
1654582200000|2022-06-07 06:10:00|11730.5|11726.5|11735.3|11732.5|11736.3|11733.5|11726.4|11723.1|206
1654582500000|2022-06-07 06:15:00|11735.7|11732.9|11743.3|11740.5|11747.4|11744.5|11733.8|11731|507
1654582800000|2022-06-07 06:20:00|11744|11741.2|11755.3|11752.5|11764.3|11761.5|11742.8|11740|380
1654583100000|2022-06-07 06:25:00|11755.8|11753|11759.9|11757.1|11764.6|11761.8|11750.3|11747.5|237
1654583400000|2022-06-07 06:30:00|11760.1|11757.3|11765.9|11763.1|11766.9|11764.1|11756.4|11753.6|187
1654583700000|2022-06-07 06:35:00|11764.9|11762.1|11782.9|11780.1|11783|11780.2|11764|11760.6|363
1654584000000|2022-06-07 06:40:00|11783.9|11781.1|11778.8|11776|11790.3|11787.5|11775.8|11773|410
1654584300000|2022-06-07 06:45:00|11778.7|11775.9|11782.3|11779.5|11785.3|11782.5|11775.8|11773|189
1654584600000|2022-06-07 06:50:00|11782.5|11779.7|11768.8|11766|11783.8|11781|11767.3|11764.5|330
1654584900000|2022-06-07 06:55:00|11768.6|11765.8|11781.7|11778.9|11787.2|11784.1|11763.3|11760.5|342
1654585200000|2022-06-07 07:00:00|11782.1|11779.3|11765.2|11762.4|11790.4|11787.6|11758.2|11755.4|708
1654585500000|2022-06-07 07:05:00|11765.4|11762.6|11769.7|11766.9|11777.2|11774.4|11761.2|11758.4|304
1654585800000|2022-06-07 07:10:00|11770|11767.2|11743.3|11740.5|11776.7|11773.9|11742.2|11739.4|707
1654586100000|2022-06-07 07:15:00|11743.8|11741|11735|11732.2|11750.6|11747.2|11727.8|11725|703
1654586400000|2022-06-07 07:20:00|11734.8|11732|11744.1|11741.3|11748.6|11745.8|11731.5|11728.7|768
1654586700000|2022-06-07 07:25:00|11743.6|11740.8|11768.1|11765.3|11769.4|11766.6|11739.1|11736.3|793
1654587000000|2022-06-07 07:30:00|11768.4|11765.6|11745.4|11742.6|11768.9|11766.1|11736.4|11733.5|573
1654587300000|2022-06-07 07:35:00|11745|11742.2|11742.7|11739.9|11754.2|11751.4|11738|11735.2|399
1654587600000|2022-06-07 07:40:00|11742.5|11739.7|11738.1|11735.3|11747.4|11744.5|11731.2|11728.4|383
1654587900000|2022-06-07 07:45:00|11738|11735.2|11746.1|11743.3|11755.1|11752.3|11736.1|11733.3|337
1654588200000|2022-06-07 07:50:00|11745.1|11742.3|11757.1|11754.3|11761.3|11758.5|11737.1|11734.3|501
1654588500000|2022-06-07 07:55:00|11757.4|11754.6|11755.1|11752.3|11759.3|11756.5|11744.6|11741.8|399
1654588800000|2022-06-07 08:00:00|11759.1|11756.3|11774|11771.2|11785|11782.2|11756.1|11753.3|1095
1654589100000|2022-06-07 08:05:00|11774.4|11771.6|11759.3|11756.5|11783|11780.2|11752.8|11748.9|669
1654589400000|2022-06-07 08:10:00|11759.2|11756.4|11754.6|11751.8|11767.8|11765|11753.3|11750.5|542
1654589700000|2022-06-07 08:15:00|11754.3|11751.5|11753.6|11750.8|11764.3|11761.5|11747.3|11744.5|749
1654590000000|2022-06-07 08:20:00|11753.3|11750.5|11758.4|11755.6|11761.9|11759.1|11737.6|11734.8|872
1654590300000|2022-06-07 08:25:00|11758.8|11756|11733.1|11730.3|11764.4|11761.6|11730.2|11727.4|1455
1654590600000|2022-06-07 08:30:00|11733.4|11730.6|11739.2|11736.4|11744.9|11742.1|11726.9|11724.1|1133
1654590900000|2022-06-07 08:35:00|11739.4|11736.6|11734|11731.2|11745.7|11742.9|11731.8|11729|434
1654591200000|2022-06-07 08:40:00|11733.5|11730.7|11736|11733.2|11740.5|11737.7|11712.5|11709.7|1027
1654591500000|2022-06-07 08:45:00|11736.5|11733.7|11715.5|11712.7|11740|11737.2|11712.8|11710|751
1654591800000|2022-06-07 08:50:00|11715|11712.2|11720.1|11717.3|11725.6|11722.8|11712.6|11709.8|421
1654592100000|2022-06-07 08:55:00|11719.9|11717.1|11699.4|11696.6|11721.1|11718.3|11693.2|11690.4|793
1654592400000|2022-06-07 09:00:00|11700.2|11697.4|11693.9|11691.1|11710.9|11708.1|11682.7|11679.9|1039
1654592700000|2022-06-07 09:05:00|11693.7|11690.9|11667|11664.2|11695.5|11692.7|11656.8|11654|1744
1654593000000|2022-06-07 09:10:00|11667.5|11664.7|11644.3|11641.5|11673|11670.2|11635|11632.2|2103
1654593300000|2022-06-07 09:15:00|11644.6|11641.8|11644.1|11641.3|11648.6|11645.8|11619.8|11617|1144
1654593600000|2022-06-07 09:20:00|11643.5|11640.7|11663.6|11660.8|11663.9|11661.1|11634.6|11631.8|853
1654593900000|2022-06-07 09:25:00|11661.9|11659.1|11669.9|11667.1|11676.6|11673.8|11661.9|11659.1|569
1654594200000|2022-06-07 09:30:00|11669.4|11666.6|11668.2|11665.4|11676.2|11673.4|11658.6|11655.8|435
1654594500000|2022-06-07 09:35:00|11668.5|11665.7|11659.8|11657|11674.7|11671.9|11659.8|11657|230
1654594800000|2022-06-07 09:40:00|11660.2|11657.4|11661.9|11657.9|11663.5|11660.7|11652.2|11649.4|251
1654595100000|2022-06-07 09:45:00|11661.5|11658.7|11661.8|11659|11666.1|11663.3|11653.3|11650.5|393
1654595400000|2022-06-07 09:50:00|11661.6|11658.8|11668.3|11665.5|11668.8|11666|11654.3|11651.5|259
1654595700000|2022-06-07 09:55:00|11668.1|11665.3|11658.7|11655.9|11671.8|11669|11651.7|11648.9|293
1654596000000|2022-06-07 10:00:00|11658.2|11655.4|11661.2|11658.4|11661.7|11658.9|11641.2|11638|540
1654596300000|2022-06-07 10:05:00|11661.4|11658.6|11654.7|11651.9|11668.2|11665.4|11651.7|11648.9|564
1654596600000|2022-06-07 10:10:00|11655.3|11652.5|11668.1|11665.3|11671.8|11669|11653.7|11650.9|368
1654596900000|2022-06-07 10:15:00|11667.1|11664.3|11675|11672.2|11677.1|11674.3|11663.1|11660.3|605
1654597200000|2022-06-07 10:20:00|11674.8|11672|11675.1|11672.3|11681.1|11678.3|11667.1|11664.3|377
1654597500000|2022-06-07 10:25:00|11675.3|11672.5|11674.2|11671.4|11678.6|11675.8|11665.3|11662.5|706
1654597800000|2022-06-07 10:30:00|11673.6|11670.8|11672.7|11669.9|11674.2|11671.4|11657.2|11654.4|412
1654598100000|2022-06-07 10:35:00|11672.9|11670.1|11690.5|11687.7|11692.4|11689.6|11672.7|11669.9|510
1654598400000|2022-06-07 10:40:00|11690.2|11687.4|11685.8|11683|11695.2|11692.4|11684.5|11681.6|330
1654598700000|2022-06-07 10:45:00|11686|11683.2|11688.5|11685.7|11693|11690.2|11683|11680.2|234
1654599000000|2022-06-07 10:50:00|11689|11686.2|11685.8|11683|11692.9|11690.1|11683.3|11680.5|213
1654599300000|2022-06-07 10:55:00|11685.4|11682.6|11685.7|11682.9|11700.7|11697.9|11675.9|11673.1|611
1654599600000|2022-06-07 11:00:00|11686.1|11683.3|11678|11675.2|11700.6|11697.8|11676.7|11673.9|582
1654599900000|2022-06-07 11:05:00|11677.2|11674.4|11639|11636.2|11679.1|11675.9|11638.2|11635.4|919
1654600200000|2022-06-07 11:10:00|11638.7|11635.9|11639.3|11636.5|11639.6|11636.8|11617.7|11614.9|1701
1654600500000|2022-06-07 11:15:00|11641.5|11638.7|11649.6|11646.8|11650.3|11647.5|11631.1|11627.9|575
1654600800000|2022-06-07 11:20:00|11650|11647.2|11662.1|11659.3|11667.4|11664.6|11647.1|11644.3|560
1654601100000|2022-06-07 11:25:00|11662.4|11659.6|11653.6|11650.8|11662.4|11659.6|11649.9|11646.7|281
1654601400000|2022-06-07 11:30:00|11653.4|11650.6|11633.9|11631.1|11654.6|11651.8|11631|11628.2|445
1654601700000|2022-06-07 11:35:00|11633.4|11630.6|11656.5|11653.7|11657.6|11654.5|11626.9|11624.1|604
1654602000000|2022-06-07 11:40:00|11656.7|11653.9|11671.8|11669|11673.3|11670.5|11655.5|11652.7|554
1654602300000|2022-06-07 11:45:00|11672|11669.2|11659.1|11656.3|11677|11674.2|11655.5|11652.7|816
1654602600000|2022-06-07 11:50:00|11659|11656.2|11661.4|11658.6|11663.8|11661|11653.4|11650.6|638
1654602900000|2022-06-07 11:55:00|11662.1|11659.3|11670.1|11667.3|11671.1|11668.3|11659.1|11656.3|374
1654603200000|2022-06-07 12:00:00|11670.2|11667.4|11665|11662.2|11680.1|11677.3|11661.9|11659.1|441
1654603500000|2022-06-07 12:05:00|11665.5|11662.7|11657|11654.2|11673.4|11670.6|11652.5|11649.7|578
1654603800000|2022-06-07 12:10:00|11657.5|11654.7|11658|11655.2|11666.8|11664|11657|11654.2|350
1654604100000|2022-06-07 12:15:00|11658.3|11655.5|11641|11638.2|11660.5|11657.7|11637.6|11634.8|1511
1654604400000|2022-06-07 12:20:00|11641.3|11638.5|11659.3|11656.5|11667|11664.2|11641|11638.2|1574
1654604700000|2022-06-07 12:25:00|11659|11656.2|11678.6|11675.8|11685|11682.1|11657.5|11654.7|2106
1654605000000|2022-06-07 12:30:00|11678.4|11675.6|11679.2|11676.4|11681.1|11678.3|11663.6|11660.8|507
1654605300000|2022-06-07 12:35:00|11679.4|11676.6|11662.7|11659.9|11681.7|11678.9|11662.7|11659.9|893
1654605600000|2022-06-07 12:40:00|11662.4|11659.6|11666.8|11664|11675|11672.2|11656.2|11653.4|445
1654605900000|2022-06-07 12:45:00|11666.5|11663.7|11667.1|11664.3|11678|11675.2|11659.7|11656.9|990
1654606200000|2022-06-07 12:50:00|11667|11664.2|11677.1|11674.3|11682.6|11679.8|11666|11663.2|1068
1654606500000|2022-06-07 12:55:00|11676.9|11674.1|11697.6|11694.8|11700.9|11698.1|11674.3|11671.5|2583
1654606800000|2022-06-07 13:00:00|11697.2|11694.4|11697|11694.2|11727.4|11724.6|11668|11665.2|3558
1654607100000|2022-06-07 13:05:00|11697.2|11694.4|11658.5|11655.7|11697.5|11694.7|11651.5|11648.7|2561
1654607400000|2022-06-07 13:10:00|11658.4|11655.6|11662.3|11659.5|11666.7|11663.9|11645.8|11643|1495
1654607700000|2022-06-07 13:15:00|11662|11659.2|11646.1|11643.3|11664|11661.2|11631.2|11628.4|1325
1654608000000|2022-06-07 13:20:00|11646|11643.2|11646|11643.2|11656.6|11653.8|11638.3|11635.5|1468
1654608300000|2022-06-07 13:25:00|11646.3|11643.5|11676.9|11674.1|11686.7|11683.9|11636.1|11633.3|2331
1654608600000|2022-06-07 13:30:00|11677.2|11674.4|11683.2|11680.4|11692|11689.2|11656.9|11654.1|1919
1654608900000|2022-06-07 13:35:00|11682.7|11679.9|11681.3|11678.5|11690.8|11688|11673|11670.2|1266
1654609200000|2022-06-07 13:40:00|11681.5|11678.7|11702|11699.2|11702|11699.2|11672|11669.2|1638
1654609500000|2022-06-07 13:45:00|11701.5|11698.7|11773.6|11770.8|11783.9|11781.1|11700.5|11697.7|5239
1654609800000|2022-06-07 13:50:00|11773.4|11770.6|11822|11819.2|11852.2|11849.4|11760.6|11757.8|5588
1654610100000|2022-06-07 13:55:00|11822.2|11819.4|11820.4|11817.6|11845|11842.2|11818.5|11815.7|3472
1654610400000|2022-06-07 14:00:00|11818.7|11815.9|11822|11819.2|11841.7|11838.9|11796.5|11793.7|3236
1654610700000|2022-06-07 14:05:00|11822.7|11819.9|11828.8|11826|11841.1|11838.3|11822.7|11819.9|2259
1654611000000|2022-06-07 14:10:00|11829|11826.2|11818.8|11816|11829.5|11826.7|11807.1|11804.3|2335
1654611300000|2022-06-07 14:15:00|11819|11816.2|11819.6|11816.8|11823.9|11821.1|11807.8|11805|1560
1654611600000|2022-06-07 14:20:00|11820.6|11817.8|11854.9|11852.1|11866.4|11863.6|11820.1|11817.3|3091
1654611900000|2022-06-07 14:25:00|11855.1|11852.3|11818.6|11815.8|11855.9|11853.1|11816.8|11814|3147
1654612200000|2022-06-07 14:30:00|11819.1|11816.3|11840.5|11837.7|11845.7|11842.9|11814.4|11811.6|2946
1654612500000|2022-06-07 14:35:00|11840|11837.2|11829.4|11826.6|11858.7|11855.9|11825.2|11822.4|2543
1654612800000|2022-06-07 14:40:00|11829.2|11826.4|11844.7|11841.9|11851|11848.2|11823.9|11821.1|1388
1654613100000|2022-06-07 14:45:00|11844.5|11841.7|11848.7|11845.9|11859.3|11856.5|11844.2|11841.4|1629
1654613400000|2022-06-07 14:50:00|11848.8|11846|11828|11825.2|11851.8|11849|11814.1|11811.3|1947
1654613700000|2022-06-07 14:55:00|11828.3|11825.5|11781.3|11778.5|11828.3|11825.5|11774|11771.2|2909
1654614000000|2022-06-07 15:00:00|11781.4|11778.6|11779.8|11777|11798.9|11796.1|11778.8|11776|1909
1654614300000|2022-06-07 15:05:00|11779.6|11776.8|11757.1|11754.3|11783.3|11780.5|11738.8|11736|3489
1654614600000|2022-06-07 15:10:00|11756.8|11754|11778.1|11775.3|11792.2|11789.4|11749.9|11747.1|3661
1654614900000|2022-06-07 15:15:00|11778.4|11775.6|11780.4|11777.6|11787.1|11784.3|11769.1|11766.3|3355
1654615200000|2022-06-07 15:20:00|11780.6|11777.8|11775.5|11772.7|11791|11788.2|11765.2|11762.4|2599
1654615500000|2022-06-07 15:25:00|11775.7|11772.9|11768.9|11766.1|11785.7|11782.9|11750.2|11747.4|3318
1654615800000|2022-06-07 15:30:00|11769|11766.2|11750.7|11747.9|11778.2|11775.4|11745.4|11742.6|2680
1654616100000|2022-06-07 15:35:00|11750.5|11747.7|11760.6|11757.8|11763.3|11760.5|11737.5|11734.7|2131
1654616400000|2022-06-07 15:40:00|11759.1|11756.3|11780.5|11777.7|11783.1|11780.3|11756.3|11753.5|1708
1654616700000|2022-06-07 15:45:00|11780.3|11777.5|11801.7|11798.9|11824.8|11822|11778.8|11776|1740
1654617000000|2022-06-07 15:50:00|11800.4|11797.6|11799.7|11796.9|11806.7|11803.9|11788.7|11785.9|1948
1654617300000|2022-06-07 15:55:00|11799.5|11796.7|11797.9|11795.1|11809.7|11806.9|11790.4|11787.6|2065
1654617600000|2022-06-07 16:00:00|11797.4|11794.6|11780.7|11777.9|11804.7|11801.9|11775.7|11772.9|1872
1654617900000|2022-06-07 16:05:00|11780.5|11777.7|11775.1|11772.3|11781.8|11779|11764|11761.2|1421
1654618200000|2022-06-07 16:10:00|11776.1|11773.3|11778.4|11775.6|11787.3|11784.5|11764.3|11761.5|1318
1654618500000|2022-06-07 16:15:00|11778.1|11775.3|11765.7|11762.9|11779.1|11776.3|11739.9|11737.1|1890
1654618800000|2022-06-07 16:20:00|11765.4|11762.6|11770.1|11767.3|11770.9|11768.1|11758.1|11755.3|825
1654619100000|2022-06-07 16:25:00|11769.2|11766.4|11771.5|11768.7|11782.5|11779.6|11767.1|11764.3|959
1654619400000|2022-06-07 16:30:00|11771.4|11768.6|11768.3|11765.5|11773.7|11770.9|11763.7|11760.9|656
1654619700000|2022-06-07 16:35:00|11768.5|11765.7|11755.8|11753|11780.7|11777.9|11749.9|11747.1|1822
1654620000000|2022-06-07 16:40:00|11756|11753.2|11765.3|11762.5|11766|11763.2|11743.8|11741|1944
1654620300000|2022-06-07 16:45:00|11765.6|11762.8|11749.2|11746.4|11772.5|11769.7|11748.2|11745.4|1413
1654620600000|2022-06-07 16:50:00|11749|11746.2|11758.5|11755.7|11759.5|11756.7|11739.3|11736.5|2943
1654620900000|2022-06-07 16:55:00|11758.2|11755.4|11782.1|11779.3|11784.1|11781.3|11758.1|11755.3|1588
1654621200000|2022-06-07 17:00:00|11781.8|11779|11693.3|11690.5|11785.1|11782.3|11689.3|11686.5|3495
1654621500000|2022-06-07 17:05:00|11693.1|11690.3|11673|11670.2|11701.1|11698|11654.6|11651.8|4429
1654621800000|2022-06-07 17:10:00|11672.6|11669.8|11614.3|11611.5|11677.1|11674.3|11572.8|11570|6038
1654622100000|2022-06-07 17:15:00|11615.4|11612.6|11621.4|11618.6|11627|11624.2|11588.5|11585.7|3407
1654622400000|2022-06-07 17:20:00|11621.3|11618.5|11639.1|11636.3|11646.2|11643.4|11602.8|11600|2266
1654622700000|2022-06-07 17:25:00|11639.6|11636.8|11640.7|11637.9|11650.4|11647.6|11634.1|11631.3|1555
1654623000000|2022-06-07 17:30:00|11641.5|11638.7|11637.1|11634.3|11644.7|11641.9|11615.7|11612.9|2005
1654623300000|2022-06-07 17:35:00|11636.3|11633.5|11648.1|11645.3|11661.6|11658.8|11628.3|11625.5|1408
1654623600000|2022-06-07 17:40:00|11648.8|11646|11681.7|11678.9|11687.2|11684.4|11645.6|11642.8|1549
1654623900000|2022-06-07 17:45:00|11681.2|11678.4|11677.9|11675.1|11686.6|11683.8|11665.6|11662.8|1294
1654624200000|2022-06-07 17:50:00|11677.7|11674.9|11661|11658.2|11677.9|11675.1|11655.7|11652.9|1119
1654624500000|2022-06-07 17:55:00|11660.5|11657.7|11666.8|11664|11689.2|11686.4|11660|11657.2|2344
1654624800000|2022-06-07 18:00:00|11666.3|11663.5|11654.3|11651.5|11671|11668.2|11653.6|11650.8|1812
1654625100000|2022-06-07 18:05:00|11654.5|11651.7|11676.1|11673.3|11683.9|11681.1|11652.5|11649.7|1651
1654625400000|2022-06-07 18:10:00|11676.6|11673.8|11702.6|11699.8|11708.8|11706|11670.9|11668.1|2089
1654625700000|2022-06-07 18:15:00|11702.7|11699.9|11756.1|11753.3|11760.6|11757.8|11702.5|11699.7|4092
1654626000000|2022-06-07 18:20:00|11756.5|11753.7|11749.7|11746.9|11768.6|11765.8|11730.5|11727.7|4151
1654626300000|2022-06-07 18:25:00|11750.1|11747.3|11799.1|11796.3|11801.1|11798.3|11748.9|11746.1|24257
1654626600000|2022-06-07 18:30:00|11798.6|11795.8|11808.6|11805.8|11816.1|11813.3|11780.9|11778.1|4899
1654626900000|2022-06-07 18:35:00|11808.4|11805.6|11838|11835.2|11854|11851.2|11807.7|11804.3|3963
1654627200000|2022-06-07 18:40:00|11837.8|11835|11837.1|11834.3|11844.8|11842|11829.7|11826.9|908
1654627500000|2022-06-07 18:45:00|11836.8|11834|11847.8|11845|11852|11849.2|11832|11829.2|877
1654627800000|2022-06-07 18:50:00|11848.1|11845.3|11841.8|11839|11858.6|11855.8|11835.6|11832.8|794
1654628100000|2022-06-07 18:55:00|11841.4|11838.6|11851.9|11849.1|11852.9|11850.1|11834.9|11832.1|413
1654628400000|2022-06-07 19:00:00|11851.6|11848.8|11858.2|11855.4|11862.5|11859.7|11850.7|11847.9|1824
1654628700000|2022-06-07 19:05:00|11858.3|11855.5|11864.5|11861.7|11873.5|11870.7|11852.5|11849.7|1242
1654629000000|2022-06-07 19:10:00|11864.8|11862|11862.9|11860.1|11868.6|11865.8|11858|11855.2|397
1654629300000|2022-06-07 19:15:00|11863.1|11860.3|11870.8|11868|11875.6|11872.8|11859.9|11857.1|606
1654629600000|2022-06-07 19:20:00|11870.9|11868.1|11860.9|11858.1|11873.9|11871.1|11855.6|11852.8|866
1654629900000|2022-06-07 19:25:00|11860.1|11857.3|11854.2|11851.4|11862.6|11859.8|11848.4|11845.6|764
1654630200000|2022-06-07 19:30:00|11852.4|11849.6|11845.8|11843|11856.8|11854|11843|11840.2|335
1654630500000|2022-06-07 19:35:00|11846|11843.2|11848.1|11845.3|11850|11847.2|11841.3|11838.5|278
1654630800000|2022-06-07 19:40:00|11848|11845.2|11843|11840.2|11852|11849.2|11834.6|11831.8|230
1654631100000|2022-06-07 19:45:00|11842.6|11839.8|11844.5|11841.7|11849|11846.2|11842.5|11839.2|184
1654631400000|2022-06-07 19:50:00|11844|11841.2|11838.4|11835.6|11847.6|11844.8|11838.3|11835.5|289
1654631700000|2022-06-07 19:55:00|11838.6|11835.8|11855.2|11852.4|11859.2|11856.4|11838.3|11835.5|524
1654632000000|2022-06-07 20:00:00|11854.7|11851.9|11844.4|11841.6|11854.7|11851.9|11838.7|11835.9|261
1654632300000|2022-06-07 20:05:00|11844.7|11841.9|11845|11842.2|11847.6|11844.8|11843.2|11840.4|76
1654632600000|2022-06-07 20:10:00|11844.7|11841.9|11841|11838.2|11848.5|11845.2|11840.4|11837.1|108
1654632900000|2022-06-07 20:15:00|11840.5|11837.7|11845.1|11842.3|11847.1|11844|11835.5|11832.7|153
1654633200000|2022-06-07 20:20:00|11844.8|11842|11840|11837.2|11845.6|11842.8|11835.1|11832.3|156
1654633500000|2022-06-07 20:25:00|11840.1|11836.1|11814.9|11812.1|11840.3|11837.5|11804.3|11799|594
1654633800000|2022-06-07 20:30:00|11815.7|11811.7|11798.7|11795.9|11816.7|11812|11796.9|11794.1|891
1654634100000|2022-06-07 20:35:00|11799.1|11796.3|11801.2|11798.4|11815.2|11807.2|11793.9|11788.5|585
1654634400000|2022-06-07 20:40:00|11802.3|11798.3|11799.2|11796.4|11807.8|11802.7|11798|11794.8|201
1654634700000|2022-06-07 20:45:00|11799.6|11796.8|11809.2|11806.4|11810|11807.2|11797.9|11794.3|243
1654635000000|2022-06-07 20:50:00|11812.4|11804.4|11824.5|11821.7|11831.1|11828.3|11810.8|11804.4|383
1654635300000|2022-06-07 20:55:00|11823.8|11821|11821.7|11813.7|11826.4|11821.5|11812.8|11808.4|231
1654639200000|2022-06-07 22:00:00|11830.2|11822.2|11811.7|11803.7|11838.1|11832.6|11803.1|11797.7|548
1654639500000|2022-06-07 22:05:00|11809.9|11805.9|11806.8|11802.8|11818|11812|11797.5|11791.4|231
1654639800000|2022-06-07 22:10:00|11805.7|11802.9|11804.2|11801.4|11809.9|11806.8|11803.4|11800.2|51
1654640100000|2022-06-07 22:15:00|11804.5|11800.5|11802.5|11799.7|11813|11808.9|11799.9|11796|134
1654640400000|2022-06-07 22:20:00|11802|11799.2|11802.1|11799.3|11808.4|11805|11802|11799|56
1654640700000|2022-06-07 22:25:00|11801.7|11798.9|11797.3|11794.5|11802.1|11798.9|11793.6|11789.6|105
1654641000000|2022-06-07 22:30:00|11797.1|11794.3|11806.7|11802.7|11807.9|11805.1|11796.4|11791.2|133
1654641300000|2022-06-07 22:35:00|11808.6|11800.6|11809.6|11806.8|11809.6|11806.8|11803.8|11800.2|74
1654641600000|2022-06-07 22:40:00|11809.5|11806.7|11808.8|11806|11811.5|11808.7|11808.8|11805.6|66
1654641900000|2022-06-07 22:45:00|11808.7|11805.9|11793|11790.2|11809.5|11806.7|11789.7|11785.1|186
1654642200000|2022-06-07 22:50:00|11793.5|11790.7|11791.5|11788.7|11797.5|11794.7|11791.1|11787.6|118
1654642500000|2022-06-07 22:55:00|11790|11787.2|11799.1|11796.3|11800.5|11797.3|11790|11787.2|107
1654642800000|2022-06-07 23:00:00|11798.4|11795.6|11798.1|11795.3|11800.5|11796.9|11797.9|11795.1|36
1654643100000|2022-06-07 23:05:00|11798.8|11794.8|11790|11787.2|11799.8|11796.4|11789.4|11786.6|57
1654643400000|2022-06-07 23:10:00|11789.7|11786.9|11794.9|11792.1|11795.5|11792.7|11789.4|11786.1|43
1654643700000|2022-06-07 23:15:00|11793.9|11791.1|11796.3|11793.5|11796.4|11793.5|11792.9|11790.1|26
1654644000000|2022-06-07 23:20:00|11796.8|11792.8|11778.8|11774.8|11796.8|11793.5|11776.7|11773.7|210
1654644300000|2022-06-07 23:25:00|11777.7|11774.9|11781.8|11777.8|11782.8|11779.9|11776.7|11773.3|80
1654644600000|2022-06-07 23:30:00|11784.3|11776.3|11777.6|11774.8|11784.6|11779.9|11774.1|11771.3|150
1654644900000|2022-06-07 23:35:00|11778.4|11774.4|11777.6|11774.8|11782.7|11779.8|11776.5|11773.7|90
1654645200000|2022-06-07 23:40:00|11778.7|11774.7|11784.4|11780.4|11784.7|11781.5|11776.7|11772.7|46
1654645500000|2022-06-07 23:45:00|11783.6|11780.8|11779.3|11775.3|11783.7|11780.8|11777.6|11774.8|51
1654645800000|2022-06-07 23:50:00|11778.6|11775.8|11783.2|11780.4|11785|11782.2|11775.7|11772.9|122
1654646100000|2022-06-07 23:55:00|11784|11780|11792.5|11789.7|11795.3|11791.7|11782.6|11779.6|184
1654646400000|2022-06-08 00:00:00|11792.8|11790|11795.5|11792.7|11806.9|11804|11778.2|11775.4|491
1654646700000|2022-06-08 00:05:00|11795.8|11793|11801.4|11798.6|11801.9|11799|11790.8|11787.3|101
1654647000000|2022-06-08 00:10:00|11801.8|11799|11810.8|11808|11812.2|11809.4|11801.8|11799|163
1654647300000|2022-06-08 00:15:00|11810.4|11807.6|11817.1|11814.3|11818.7|11815.9|11806.7|11803.8|153
1654647600000|2022-06-08 00:20:00|11816.7|11813.9|11809.4|11806.6|11817.2|11814.4|11806.7|11803.8|59
1654647900000|2022-06-08 00:25:00|11809|11806.2|11808.7|11805.9|11809.8|11806.9|11801|11798.2|58
1654648200000|2022-06-08 00:30:00|11808.4|11805.6|11811.6|11808.8|11812.6|11809.8|11805.7|11802.8|45
1654648500000|2022-06-08 00:35:00|11812|11809.2|11823.3|11820.5|11823.7|11820.9|11804|11801.2|260
1654648800000|2022-06-08 00:40:00|11823.2|11820.4|11823.5|11820.7|11831|11828.2|11819.9|11816.1|459
1654649100000|2022-06-08 00:45:00|11823.8|11821|11803.3|11800.5|11825.8|11822.2|11797.1|11794.3|269
1654649400000|2022-06-08 00:50:00|11803|11800.2|11806.1|11802.1|11807.4|11804.2|11798|11795.1|168
1654649700000|2022-06-08 00:55:00|11805.6|11802.8|11813.3|11810.5|11815.8|11813|11805|11802.2|107
1654650000000|2022-06-08 01:00:00|11813.8|11811|11794.6|11791.8|11833.1|11830.3|11794.6|11791.8|826
1654650300000|2022-06-08 01:05:00|11794.1|11791.3|11805.6|11802.8|11825.1|11822.3|11792.3|11789.5|449
1654650600000|2022-06-08 01:10:00|11805.4|11802.6|11807.9|11805.1|11812.9|11810.1|11797.6|11794.8|261
1654650900000|2022-06-08 01:15:00|11809.4|11806.6|11814.1|11811.3|11823.6|11820.8|11808.7|11805.9|310
1654651200000|2022-06-08 01:20:00|11814.9|11810.9|11814.1|11811.3|11819.1|11813.8|11800.1|11796.9|183
1654651500000|2022-06-08 01:25:00|11812.9|11810.1|11804.7|11801.9|11813.6|11810.8|11798.1|11795.3|166
1654651800000|2022-06-08 01:30:00|11805.1|11802.3|11815.1|11812.3|11816.6|11813.8|11804.6|11801.8|174
1654652100000|2022-06-08 01:35:00|11815.6|11812.8|11811|11808.2|11826.5|11823.2|11810.5|11807.7|166
1654652400000|2022-06-08 01:40:00|11810.5|11807.7|11809.7|11806.9|11815|11812.2|11804|11801.2|104
1654652700000|2022-06-08 01:45:00|11810|11807.2|11801.3|11798.5|11811|11808.2|11794.5|11791.7|334
1654653000000|2022-06-08 01:50:00|11802|11798|11786.9|11784.1|11812.4|11809.1|11786.8|11784|627
1654653300000|2022-06-08 01:55:00|11787.2|11784.4|11797.2|11794.4|11801.2|11798.4|11785.9|11783.1|292
1654653600000|2022-06-08 02:00:00|11797.7|11794.9|11800.2|11797.4|11809.9|11807.1|11793.6|11790.8|243
1654653900000|2022-06-08 02:05:00|11800|11797.2|11809.5|11806.7|11812.6|11809.3|11799.2|11796.4|251
1654654200000|2022-06-08 02:10:00|11809.9|11805.9|11814.4|11811.6|11815|11812.2|11808.6|11805.8|207
1654654500000|2022-06-08 02:15:00|11814.3|11811.5|11812.4|11809.6|11817.9|11815.1|11811.9|11809.1|173
1654654800000|2022-06-08 02:20:00|11812.6|11809.8|11811.4|11808.6|11815.4|11812.6|11807.7|11804.9|172
1654655100000|2022-06-08 02:25:00|11811.9|11809.1|11811.4|11808.6|11812.9|11810.1|11809.4|11806.6|57
1654655400000|2022-06-08 02:30:00|11811.5|11808.7|11819.2|11816.4|11819.3|11816.5|11806.4|11803.5|219
1654655700000|2022-06-08 02:35:00|11818.8|11816|11848.8|11846|11858.7|11855.9|11818.3|11815.5|1070
1654656000000|2022-06-08 02:40:00|11848.5|11845.7|11836.9|11834.1|11849.4|11846.2|11826.4|11823.6|331
1654656300000|2022-06-08 02:45:00|11836.5|11833.7|11824.9|11822.1|11837.4|11834.1|11821.6|11818.8|314
1654656600000|2022-06-08 02:50:00|11823.6|11820.8|11842.6|11838.6|11843|11839.7|11821.1|11818.3|259
1654656900000|2022-06-08 02:55:00|11841.9|11839.1|11839.5|11836.7|11843|11840.1|11834.6|11831.7|164
1654657200000|2022-06-08 03:00:00|11838.9|11836.1|11836.8|11834|11843|11840.2|11834.1|11831.3|215
1654657500000|2022-06-08 03:05:00|11837.3|11833.3|11837.5|11834.7|11841.3|11838.5|11833.2|11829.1|219
1654657800000|2022-06-08 03:10:00|11837.6|11834.8|11816.8|11814|11841.8|11839|11815.1|11812.3|266
1654658100000|2022-06-08 03:15:00|11817.1|11814.3|11807.4|11804.6|11826.5|11823.7|11804.5|11801.7|289
1654658400000|2022-06-08 03:20:00|11807.9|11805.1|11814.7|11811.9|11818.4|11815.6|11804.4|11801.6|262
1654658700000|2022-06-08 03:25:00|11814.4|11811.6|11797|11794.2|11816.4|11813.6|11795.3|11792.4|459
1654659000000|2022-06-08 03:30:00|11797.3|11794.5|11800.8|11798|11809.8|11807|11795.3|11792.5|140
1654659300000|2022-06-08 03:35:00|11801|11798.2|11805.3|11802.5|11807.3|11804.5|11801|11798.2|48
1654659600000|2022-06-08 03:40:00|11805.1|11802.3|11803|11800.2|11807.7|11804.5|11801.5|11798.7|97
1654659900000|2022-06-08 03:45:00|11802.3|11799.5|11807.9|11805.1|11814.1|11811.3|11801.5|11798.7|95
1654660200000|2022-06-08 03:50:00|11806.9|11804.1|11811.9|11809.1|11813.4|11810.6|11806.9|11804.1|88
1654660500000|2022-06-08 03:55:00|11811.4|11808.6|11815.9|11813.1|11816.9|11814.1|11810.9|11808.1|103
1654660800000|2022-06-08 04:00:00|11816|11813.2|11819.8|11817|11820.5|11817.7|11812.5|11809.7|146
1654661100000|2022-06-08 04:05:00|11819|11816.2|11815.5|11812.7|11821.7|11818.9|11815|11812.2|52
1654661400000|2022-06-08 04:10:00|11816|11813.2|11822.3|11819.5|11823.3|11820.5|11814.8|11812|87
1654661700000|2022-06-08 04:15:00|11821.9|11819.1|11827.8|11825|11830.3|11827.5|11821.9|11819.1|109
1654662000000|2022-06-08 04:20:00|11827.4|11824.6|11823.7|11820.9|11828.3|11825.5|11822.7|11819.9|79
1654662300000|2022-06-08 04:25:00|11824.2|11821.4|11821.7|11818.9|11826.2|11823.4|11819.7|11816.9|54
1654662600000|2022-06-08 04:30:00|11822.7|11819.9|11825.2|11822.4|11826.2|11823.4|11820.7|11817.4|66
1654662900000|2022-06-08 04:35:00|11826.3|11823.5|11822.7|11819.9|11828.2|11825.4|11820.7|11817.4|129
1654663200000|2022-06-08 04:40:00|11823.2|11820.4|11825.1|11822.3|11827.1|11824.3|11823.2|11820.4|45
1654663500000|2022-06-08 04:45:00|11824.6|11821.8|11826.3|11823.5|11827|11824.2|11824.6|11821.1|49
1654663800000|2022-06-08 04:50:00|11826.1|11823.3|11830.9|11828.1|11832.1|11829.3|11825.1|11822.3|110
1654664100000|2022-06-08 04:55:00|11831.1|11828.3|11832.9|11830.1|11834.9|11832.1|11830.1|11827.3|147
1654664400000|2022-06-08 05:00:00|11832.5|11829.7|11837.5|11834.7|11840.5|11837.7|11830.4|11827.6|180
1654664700000|2022-06-08 05:05:00|11837.4|11834.6|11842.5|11839.7|11843|11840.2|11835.9|11833.1|121
1654665000000|2022-06-08 05:10:00|11842.3|11839.5|11856.2|11853.4|11860|11857.2|11841.5|11838.7|522
1654665300000|2022-06-08 05:15:00|11856|11853.2|11852.1|11849.3|11859.3|11856.5|11850.3|11847.5|263
1654665600000|2022-06-08 05:20:00|11852|11849.2|11851.1|11848.3|11858.4|11855.6|11850.3|11847.5|165
1654665900000|2022-06-08 05:25:00|11851|11848.2|11846.7|11843.9|11851.3|11848.5|11844.8|11842|143
1654666200000|2022-06-08 05:30:00|11846.6|11843.8|11841.4|11838.6|11850.4|11847.6|11835.4|11832.6|596
1654666500000|2022-06-08 05:35:00|11841.1|11838.3|11844.3|11841.5|11853.1|11850.3|11836.4|11833.5|293
1654666800000|2022-06-08 05:40:00|11844.5|11841.7|11836.6|11833.8|11846.7|11843.8|11834.6|11831.8|238
1654667100000|2022-06-08 05:45:00|11837|11834.2|11844.6|11841.8|11845.3|11842.5|11837|11833.7|163
1654667400000|2022-06-08 05:50:00|11844.4|11841.6|11852.5|11849.7|11855|11852.2|11842.1|11839.3|270
1654667700000|2022-06-08 05:55:00|11852.6|11848.6|11859.8|11857|11860.3|11857|11849.5|11846.7|153
1654668000000|2022-06-08 06:00:00|11860.5|11857.7|11852.7|11849.9|11863.7|11860.9|11850|11847.2|366
1654668300000|2022-06-08 06:05:00|11852.8|11850|11848.5|11845.7|11856.6|11853.3|11843.7|11840.9|260
1654668600000|2022-06-08 06:10:00|11846.8|11844|11831.4|11828.6|11846.8|11844|11830.4|11827.6|438
1654668900000|2022-06-08 06:15:00|11832.6|11829.8|11840.8|11838|11845.9|11843.1|11832.4|11829.5|251
1654669200000|2022-06-08 06:20:00|11840.4|11837.6|11845.9|11843.1|11846.4|11843.6|11835|11832.2|268
1654669500000|2022-06-08 06:25:00|11846.5|11843.7|11843.7|11840.9|11847.9|11845.1|11837.2|11834.1|161
1654669800000|2022-06-08 06:30:00|11843.9|11841.1|11840.3|11837.5|11848.8|11845.9|11831.8|11829|399
1654670100000|2022-06-08 06:35:00|11840.2|11837.4|11838.5|11835.7|11843.3|11840.5|11836.8|11834|219
1654670400000|2022-06-08 06:40:00|11839|11836.2|11839|11836.2|11844.5|11841.7|11838|11835.2|144
1654670700000|2022-06-08 06:45:00|11838.7|11835.9|11842.4|11839.6|11844.5|11841.7|11837|11834.2|131
1654671000000|2022-06-08 06:50:00|11842.8|11840|11847.9|11845.1|11849.2|11846.4|11842.4|11839.6|276
1654671300000|2022-06-08 06:55:00|11847.6|11844.8|11859.7|11856.9|11863.7|11860.9|11847.6|11844.8|544
1654671600000|2022-06-08 07:00:00|11859.9|11857.1|11842.1|11839.3|11871|11868.2|11829.7|11826.9|1273
1654671900000|2022-06-08 07:05:00|11842.2|11839.4|11832.8|11830|11857.9|11855.1|11830.2|11827.4|640
1654672200000|2022-06-08 07:10:00|11833.3|11830.5|11825.3|11822.5|11833.8|11831|11818.3|11815.5|643
1654672500000|2022-06-08 07:15:00|11825.5|11822.7|11833.8|11831|11835.6|11832.8|11820|11817.2|357
1654672800000|2022-06-08 07:20:00|11833.9|11831.1|11830.8|11828|11838.8|11836|11830.3|11827.5|162
1654673100000|2022-06-08 07:25:00|11831.3|11828.5|11831.7|11828.9|11841.2|11838.4|11827.6|11824.8|270
1654673400000|2022-06-08 07:30:00|11832|11829.2|11833|11830.2|11837.1|11834.3|11824.2|11821.4|283
1654673700000|2022-06-08 07:35:00|11833.7|11830.9|11857.2|11854.4|11857.7|11854.9|11831.2|11828.4|449
1654674000000|2022-06-08 07:40:00|11856.7|11853.9|11874.1|11871.3|11884.8|11882|11855|11852.2|1763
1654674300000|2022-06-08 07:45:00|11874.3|11871.5|11878.1|11875.3|11884.8|11882|11867.8|11865|506
1654674600000|2022-06-08 07:50:00|11878.7|11875.9|11866.6|11863.8|11880.8|11878|11855.8|11853|616
1654674900000|2022-06-08 07:55:00|11867.1|11864.3|11857.3|11854.5|11870.6|11867.8|11851.3|11848.5|502
1654675200000|2022-06-08 08:00:00|11860.9|11858.1|11858.7|11855.9|11866.9|11864.1|11851.9|11848.7|364
1654675500000|2022-06-08 08:05:00|11858.6|11855.8|11841.2|11838.4|11861.7|11858.9|11839.7|11836.9|585
1654675800000|2022-06-08 08:10:00|11841.7|11838.9|11830.2|11827.4|11850.2|11847.4|11818.5|11815.7|948
1654676100000|2022-06-08 08:15:00|11829.9|11827.1|11826.1|11823.3|11834.1|11831.3|11818.5|11815.7|625
1654676400000|2022-06-08 08:20:00|11826.3|11823.5|11820.9|11818.1|11832.4|11829.6|11819.4|11816.5|337
1654676700000|2022-06-08 08:25:00|11821.1|11818.3|11811.8|11809|11830.9|11828.1|11810.5|11807.7|1257
1654677000000|2022-06-08 08:30:00|11810.9|11808.1|11835.6|11832.8|11847.7|11844.9|11803.1|11800.3|1341
1654677300000|2022-06-08 08:35:00|11836.3|11832.3|11857.8|11855|11863.3|11860.5|11835.7|11832.3|944
1654677600000|2022-06-08 08:40:00|11858.1|11855.3|11856.5|11853.7|11858.8|11856|11849|11846.2|492
1654677900000|2022-06-08 08:45:00|11857|11854.2|11866.8|11864|11873.6|11870.3|11857|11854.2|791
1654678200000|2022-06-08 08:50:00|11866.5|11863.7|11873.5|11870.7|11876|11873.2|11860|11857.2|395
1654678500000|2022-06-08 08:55:00|11873.3|11870.5|11870.4|11867.6|11874.4|11871.6|11865.9|11863.1|323
1654678800000|2022-06-08 09:00:00|11871|11868.2|11854.2|11851.4|11872.1|11869.3|11854.1|11851.3|591
1654679100000|2022-06-08 09:05:00|11854.6|11851.8|11848.6|11845.8|11858.7|11855.9|11840.6|11837.8|457
1654679400000|2022-06-08 09:10:00|11848.2|11845.4|11847.5|11844.7|11852.6|11849.8|11843.6|11840.8|271
1654679700000|2022-06-08 09:15:00|11846.5|11843.7|11865|11862.2|11870.5|11867.7|11846|11843.2|422
1654680000000|2022-06-08 09:20:00|11865.2|11862.4|11861|11858.2|11867.2|11864.4|11858|11855.2|253
1654680300000|2022-06-08 09:25:00|11861.1|11858.3|11903.6|11900.8|11906.5|11903.7|11861.1|11858.3|1726
1654680600000|2022-06-08 09:30:00|11903.8|11901|11898.9|11896.1|11906.1|11903.3|11896.8|11894|544
1654680900000|2022-06-08 09:35:00|11899.4|11896.6|11900.6|11897.8|11902.9|11900.1|11896.1|11893.3|251
1654681200000|2022-06-08 09:40:00|11900.5|11897.7|11911.1|11908.3|11912.1|11909.3|11899.1|11896.3|966
1654681500000|2022-06-08 09:45:00|11910.9|11908.1|11910.9|11908.1|11916.6|11913.8|11908.9|11906.1|586
1654681800000|2022-06-08 09:50:00|11911.1|11908.3|11955.8|11953|11963|11960.2|11909.1|11906.3|2302
1654682100000|2022-06-08 09:55:00|11956|11953.2|11960.3|11957.5|11974|11971.2|11951.1|11948.3|1137
1654682400000|2022-06-08 10:00:00|11960.6|11957.8|11950.7|11947.9|11974.1|11971.3|11946.6|11943.8|1049
1654682700000|2022-06-08 10:05:00|11951.2|11948.4|11947|11944.2|11952.7|11949.9|11942.5|11939.7|585
1654683000000|2022-06-08 10:10:00|11947.4|11944.6|11933.4|11930.6|11950.7|11947.9|11932.9|11930.1|956
1654683300000|2022-06-08 10:15:00|11933.6|11930.8|11927.4|11924.6|11937.9|11935.1|11922.9|11920.1|824
1654683600000|2022-06-08 10:20:00|11928|11925.2|11930.3|11927.5|11941.2|11938.4|11928|11925.2|470
1654683900000|2022-06-08 10:25:00|11930.2|11927.4|11938.6|11935.8|11942.1|11939.3|11928.7|11925.9|300
1654684200000|2022-06-08 10:30:00|11938.1|11935.3|11938|11935.2|11942.1|11939.3|11929.8|11927|480
1654684500000|2022-06-08 10:35:00|11938.5|11935.7|11943.9|11941.1|11946.4|11943.6|11937.8|11935|603
1654684800000|2022-06-08 10:40:00|11944.1|11941.3|11935.9|11933.1|11946.1|11943.3|11931.6|11928.8|629
1654685100000|2022-06-08 10:45:00|11936.2|11933.4|11919.5|11916.7|11941|11938.2|11917.5|11914.6|708
1654685400000|2022-06-08 10:50:00|11919.8|11917|11909.5|11906.7|11923.2|11920.4|11906.7|11903.9|553
1654685700000|2022-06-08 10:55:00|11909.1|11906.3|11907.5|11904.7|11911.1|11908.3|11903|11900.2|412
1654686000000|2022-06-08 11:00:00|11907.1|11904.3|11900.4|11897.6|11909.6|11906.8|11897.5|11894.7|455
1654686300000|2022-06-08 11:05:00|11900.3|11897.5|11893.9|11891.1|11902.5|11899.6|11890.8|11888|540
1654686600000|2022-06-08 11:10:00|11893.8|11891|11894.5|11891.7|11897.5|11894.7|11887|11882.1|999
1654686900000|2022-06-08 11:15:00|11893.9|11891.1|11890.4|11887.6|11898.4|11895.6|11889.6|11886.8|390
1654687200000|2022-06-08 11:20:00|11889.7|11886.9|11894.8|11892|11898.3|11895.5|11888.8|11886|253
1654687500000|2022-06-08 11:25:00|11895.8|11893|11903.3|11900.5|11906.3|11903.5|11892.3|11889.5|434
1654687800000|2022-06-08 11:30:00|11902.8|11900|11905|11902.2|11911.3|11908.5|11901.8|11899|633
1654688100000|2022-06-08 11:35:00|11906|11903.2|11902|11899.2|11912.5|11909.7|11900.8|11898|505
1654688400000|2022-06-08 11:40:00|11902.1|11899.3|11897.6|11894.8|11902.5|11899.7|11890|11887.2|453
1654688700000|2022-06-08 11:45:00|11897.8|11895|11899.1|11896.3|11903.4|11900.6|11893.6|11890.8|334
1654689000000|2022-06-08 11:50:00|11897.8|11895|11900.4|11897.6|11901.4|11898.6|11894.4|11891.6|299
1654689300000|2022-06-08 11:55:00|11900.2|11897.4|11904.6|11901.8|11909.7|11906.9|11895.4|11892.6|403
1654689600000|2022-06-08 12:00:00|11905.9|11903.1|11913.4|11910.6|11921.3|11918.5|11880.3|11877.5|1773
1654689900000|2022-06-08 12:05:00|11913.3|11910.5|11914.4|11911.6|11921.2|11918.4|11910.6|11907.8|556
1654690200000|2022-06-08 12:10:00|11914.6|11911.8|11916.1|11913.3|11922.6|11919.8|11908.6|11905.8|659
1654690500000|2022-06-08 12:15:00|11915.9|11913.1|11890.2|11887.4|11915.9|11913.1|11889.2|11886.4|853
1654690800000|2022-06-08 12:20:00|11890.1|11887.3|11891.2|11888.4|11898.2|11895.4|11879.6|11876.8|931
1654691100000|2022-06-08 12:25:00|11890.7|11887.9|11885.2|11882.4|11891.7|11888.9|11882.7|11879.9|515
1654691400000|2022-06-08 12:30:00|11885|11882.2|11890.7|11887.9|11908.5|11905.7|11877.2|11874.4|1135
1654691700000|2022-06-08 12:35:00|11891.6|11888.8|11913.1|11910.3|11915.1|11912.3|11890.2|11887.4|836
1654692000000|2022-06-08 12:40:00|11913.3|11910.5|11928|11925.2|11933.8|11931|11913.1|11910.3|1554
1654692300000|2022-06-08 12:45:00|11927.7|11924.9|11931.1|11928.3|11937.3|11934.5|11925.7|11922.9|920
1654692600000|2022-06-08 12:50:00|11931.6|11928.8|11925.8|11923|11934.6|11931.8|11921.6|11918.8|911
1654692900000|2022-06-08 12:55:00|11925.3|11922.5|11910.4|11907.6|11928.1|11925.3|11902.8|11900|1470
1654693200000|2022-06-08 13:00:00|11913.6|11905.6|11886.2|11883.4|11915.8|11913|11869.1|11866.3|3869
1654693500000|2022-06-08 13:05:00|11885.8|11883|11878.5|11875.7|11889.8|11884.4|11864.3|11861.5|2082
1654693800000|2022-06-08 13:10:00|11878.7|11875.9|11878.6|11875.8|11886.7|11883.9|11873.2|11870.4|896
1654694100000|2022-06-08 13:15:00|11879.3|11876.5|11847.6|11844.8|11884.5|11881.7|11846.8|11844|2303
1654694400000|2022-06-08 13:20:00|11848.2|11845.4|11876.2|11873.4|11881|11878.2|11846.1|11843.3|2181
1654694700000|2022-06-08 13:25:00|11876.9|11874.1|11868.7|11865.9|11879.7|11876.9|11865.2|11862.4|1320
1654695000000|2022-06-08 13:30:00|11869.4|11866.6|11852.5|11849.7|11872.6|11869.8|11846.5|11843.7|2148
1654695300000|2022-06-08 13:35:00|11851.8|11849|11854.1|11851.3|11864.7|11861.9|11840.1|11837.3|2381
1654695600000|2022-06-08 13:40:00|11854.4|11851.6|11853.9|11851.1|11869.6|11866.8|11850.1|11847.3|1793
1654695900000|2022-06-08 13:45:00|11854|11851.2|11833.7|11830.9|11858.5|11855.7|11830.9|11828.1|2048
1654696200000|2022-06-08 13:50:00|11834|11831.2|11859.1|11856.3|11861.9|11859.1|11827.8|11825|2101
1654696500000|2022-06-08 13:55:00|11860.1|11857.3|11832.9|11830.1|11865.5|11862.7|11831.1|11828.3|2562
1654696800000|2022-06-08 14:00:00|11833.6|11830.8|11812.5|11809.7|11839.9|11837.1|11799.6|11796.8|3633
1654697100000|2022-06-08 14:05:00|11812.6|11809.8|11811.2|11808.4|11827.6|11824.8|11807.5|11804.7|1797
1654697400000|2022-06-08 14:10:00|11811.7|11808.9|11795.6|11792.8|11812.2|11809.4|11790.2|11787.4|1765
1654697700000|2022-06-08 14:15:00|11795.7|11792.9|11804.5|11801.7|11814.1|11811.3|11795.7|11792.9|1528
1654698000000|2022-06-08 14:20:00|11804.6|11801.8|11811.1|11808.3|11814|11811.2|11793|11790.2|1619
1654698300000|2022-06-08 14:25:00|11810.7|11807.9|11832.2|11824.2|11832.2|11825|11801.8|11799|1570
1654698600000|2022-06-08 14:30:00|11831.9|11823.9|11865.5|11862.7|11876.6|11873.8|11793.2|11787|6665
1654698900000|2022-06-08 14:35:00|11865.3|11862.5|11845.4|11842.6|11876.2|11873.4|11816.7|11813.9|5268
1654699200000|2022-06-08 14:40:00|11845.2|11842.4|11849|11846.2|11871.9|11869.1|11836.4|11833.6|2725
1654699500000|2022-06-08 14:45:00|11849.3|11846.5|11883.7|11880.9|11907.3|11904.5|11845.3|11842.5|3373
1654699800000|2022-06-08 14:50:00|11883.8|11881|11891.7|11888.9|11905.5|11902.7|11872|11869.2|2977
1654700100000|2022-06-08 14:55:00|11891.4|11888.6|11907.8|11905|11911.9|11909.1|11885.9|11883.1|2102
1654700400000|2022-06-08 15:00:00|11907.9|11905.1|11913.5|11910.7|11920.9|11918.1|11897.6|11894.8|2408
1654700700000|2022-06-08 15:05:00|11914.2|11911.4|11909.3|11906.5|11921.5|11918.7|11887.2|11884.4|2662
1654701000000|2022-06-08 15:10:00|11909.7|11906.9|11902|11899.2|11914.3|11911.5|11896|11893.2|1556
1654701300000|2022-06-08 15:15:00|11902.1|11899.3|11907|11904.2|11911.4|11908.6|11883.3|11880.5|1911
1654701600000|2022-06-08 15:20:00|11907.1|11904.3|11915.9|11913.1|11916.4|11913.6|11888.2|11885.4|2062
1654701900000|2022-06-08 15:25:00|11916.4|11913.6|11950.2|11947.4|11970.8|11968|11908.8|11906|4810
1654702200000|2022-06-08 15:30:00|11949.2|11946.4|11959.6|11956.8|11975.9|11972.4|11948.2|11945.4|3034
1654702500000|2022-06-08 15:35:00|11959.9|11957.1|11966.7|11963.9|11972.7|11969.9|11958.7|11955.9|1647
1654702800000|2022-06-08 15:40:00|11965.3|11962.5|11969.2|11966.4|11973.6|11970.8|11956.7|11953.9|1204
1654703100000|2022-06-08 15:45:00|11969.1|11966.3|11993|11990.2|12003.5|12000.7|11968.1|11965.3|3721
1654703400000|2022-06-08 15:50:00|11992.5|11989.7|11998.5|11995.7|12005|12002.2|11986.6|11983.8|1969
1654703700000|2022-06-08 15:55:00|11998|11995.2|12010.6|12007.8|12014.3|12010.8|11992.5|11989.7|2388
1654704000000|2022-06-08 16:00:00|12010.9|12008.1|12023.1|12020.3|12041.1|12038.3|12008.2|12005.4|3510
1654704300000|2022-06-08 16:05:00|12023.3|12020.5|12006.8|12004|12025.1|12022.3|11999.7|11996.9|2701
1654704600000|2022-06-08 16:10:00|12007.2|12004.4|12040.2|12037.4|12046|12043.2|12006.3|12003.5|2995
1654704900000|2022-06-08 16:15:00|12039.9|12037.1|12052.8|12050|12056.3|12053.5|12030.9|12027.7|2342
1654705200000|2022-06-08 16:20:00|12053|12050.2|12019|12016.2|12055.3|12052.5|12017|12014.2|2620
1654705500000|2022-06-08 16:25:00|12020|12017.2|12040.1|12037.3|12040.1|12037.3|12017|12014.2|1122
1654705800000|2022-06-08 16:30:00|12040.7|12037.9|12040.3|12037.5|12049.9|12047.1|12034.1|12031.3|1327
1654706100000|2022-06-08 16:35:00|12040.9|12038.1|12033.7|12030.9|12046.7|12043.9|12030.9|12028.1|1177
1654706400000|2022-06-08 16:40:00|12033.9|12031.1|12043.5|12040.7|12044.5|12041.7|12029.7|12026.9|1043
1654706700000|2022-06-08 16:45:00|12044.6|12041.8|12077.5|12074.7|12085.7|12082.9|12044.1|12041.3|2781
1654707000000|2022-06-08 16:50:00|12077.2|12074.4|12071.9|12069.1|12083|12080.2|12050.3|12047.5|1572
1654707300000|2022-06-08 16:55:00|12071.4|12068.6|12090.8|12088|12105.7|12102.9|12065.3|12062.5|2436
1654707600000|2022-06-08 17:00:00|12091.3|12088.5|12117.7|12114.9|12129.6|12126.8|12091|12088.2|3252
1654707900000|2022-06-08 17:05:00|12117.9|12115.1|12133.3|12130.5|12143.3|12140.5|12112.2|12109.4|3453
1654708200000|2022-06-08 17:10:00|12133.1|12130.3|12112.7|12109.9|12145|12142.2|12109.6|12106.3|2987
1654708500000|2022-06-08 17:15:00|12112.6|12109.8|12099.2|12096.4|12125|12122.2|12097.6|12094.8|2078
1654708800000|2022-06-08 17:20:00|12099.1|12096.3|12100.8|12098|12105.5|12102.7|12084.8|12082|1950
1654709100000|2022-06-08 17:25:00|12101|12098.2|12084.2|12081.4|12116|12113.2|12084|12081.2|1452
1654709400000|2022-06-08 17:30:00|12084|12081.2|12097.5|12094.7|12100|12097.2|12071.3|12068.5|1862
1654709700000|2022-06-08 17:35:00|12097.7|12094.9|12091.9|12089.1|12116.2|12113.4|12088.9|12086.1|2055
1654710000000|2022-06-08 17:40:00|12092|12089.2|12114|12111.2|12116.8|12114|12083.2|12080.4|1501
1654710300000|2022-06-08 17:45:00|12113.8|12111|12115|12112.2|12130.1|12127.3|12109.8|12107|1695
1654710600000|2022-06-08 17:50:00|12115.3|12112.5|12084.3|12081.5|12120.3|12117.5|12072.7|12069.9|2236
1654710900000|2022-06-08 17:55:00|12085.3|12082.5|12087.9|12085.1|12113.7|12110.9|12083.9|12081.1|1869
1654711200000|2022-06-08 18:00:00|12088|12085.2|12090|12087.2|12112|12109.2|12072.9|12070.1|3335
1654711500000|2022-06-08 18:05:00|12090.5|12087.7|12108.1|12105.3|12111.8|12109|12085.9|12083.1|2158
1654711800000|2022-06-08 18:10:00|12109.1|12106.3|12119.7|12116.9|12123.3|12120.5|12096.6|12093.8|2698
1654712100000|2022-06-08 18:15:00|12120.2|12117.4|12099.7|12096.9|12129.1|12126.3|12098.7|12095.9|2764
1654712400000|2022-06-08 18:20:00|12099.8|12097|12070.7|12067.9|12104.8|12102|12061.5|12058.7|4805
1654712700000|2022-06-08 18:25:00|12070.1|12067.3|12030.6|12027.8|12101.3|12098.5|12022.4|12019.6|18549
1654713000000|2022-06-08 18:30:00|12030.8|12028|12038.4|12035.6|12054.7|12051.9|12028.8|12026|4194
1654713300000|2022-06-08 18:35:00|12038.1|12035.3|12028|12025.2|12040.6|12037.8|12021.9|12019.1|1529
1654713600000|2022-06-08 18:40:00|12029|12026.2|12030.1|12027.3|12039.6|12036.8|12023|12020.1|972
1654713900000|2022-06-08 18:45:00|12030.5|12027.7|12027.9|12025.1|12034.5|12031.7|12019.6|12016.8|640
1654714200000|2022-06-08 18:50:00|12027.4|12024.6|12043.4|12040.6|12048|12043.8|12024.1|12021.3|1461
1654714500000|2022-06-08 18:55:00|12043.1|12040.3|12085.2|12082.4|12090.7|12087.9|12038.6|12035.8|1266
1654714800000|2022-06-08 19:00:00|12084.2|12081.4|12069.3|12066.5|12088.7|12085.9|12064.1|12061.3|787
1654715100000|2022-06-08 19:05:00|12069.6|12066.8|12056.1|12053.3|12074.3|12071.5|12055.1|12052.3|1045
1654715400000|2022-06-08 19:10:00|12055.8|12053|12068.2|12065.4|12074.1|12071.3|12051|12048.1|533
1654715700000|2022-06-08 19:15:00|12068.7|12065.9|12072.3|12069.5|12073.4|12070.6|12064.7|12061.9|231
1654716000000|2022-06-08 19:20:00|12072.2|12069.4|12075.4|12072.6|12078.2|12075.4|12070|12067.2|582
1654716300000|2022-06-08 19:25:00|12075.9|12071.9|12072.1|12069.3|12089.8|12087|12069.6|12066.8|707
1654716600000|2022-06-08 19:30:00|12070.9|12068.1|12063.7|12060.9|12074.6|12071.8|12058|12055.2|391
1654716900000|2022-06-08 19:35:00|12063.1|12060.3|12072.4|12069.6|12078.5|12075.7|12060.1|12057.3|227
1654717200000|2022-06-08 19:40:00|12072.9|12070.1|12077.9|12075.1|12080.3|12077.5|12068.2|12065.4|203
1654717500000|2022-06-08 19:45:00|12078|12075.2|12074.7|12071.9|12082.9|12080.1|12072.9|12070.1|226
1654717800000|2022-06-08 19:50:00|12074.9|12072.1|12081.4|12078.6|12081.7|12078.9|12069.7|12066.8|285
1654718100000|2022-06-08 19:55:00|12081.6|12078.8|12102.1|12099.3|12106|12103.2|12080.7|12077.9|1011
1654718400000|2022-06-08 20:00:00|12102.4|12099.6|12092.6|12089.8|12103|12100.2|12087.6|12084.8|242
1654718700000|2022-06-08 20:05:00|12093.1|12090.3|12097.2|12094.4|12101.1|12098.3|12091.6|12088.8|120
1654719000000|2022-06-08 20:10:00|12096.9|12094.1|12086.9|12084.1|12100|12097.2|12078.2|12075.4|342
1654719300000|2022-06-08 20:15:00|12086.2|12083.4|12093.1|12090.3|12094.7|12091.9|12085.7|12082.9|104
1654719600000|2022-06-08 20:20:00|12093.6|12090.8|12091.2|12088.4|12096.7|12093.9|12086.5|12083.7|122
1654719900000|2022-06-08 20:25:00|12091|12088.2|12089.7|12086.9|12097.6|12094.7|12085.1|12082.3|135
1654720200000|2022-06-08 20:30:00|12089.8|12087|12096.8|12094|12101.6|12098.8|12086.6|12083.8|221
1654720500000|2022-06-08 20:35:00|12096.6|12093.8|12089.8|12087|12096.8|12094|12086.6|12083.8|121
1654720800000|2022-06-08 20:40:00|12089.9|12087.1|12085.6|12082.8|12093.1|12090.3|12085.4|12082.2|88
1654721100000|2022-06-08 20:45:00|12085.7|12082.9|12081|12078.2|12087.5|12084.1|12080.4|12077.6|286
1654721400000|2022-06-08 20:50:00|12080.9|12078.1|12075.5|12072.7|12084.6|12081.7|12073.5|12070.7|368
1654721700000|2022-06-08 20:55:00|12075|12072.2|12074.4|12071.6|12079.7|12076.9|12072|12069.2|354
1654725600000|2022-06-08 22:00:00|12078.1|12074.1|12077.4|12073.4|12080.8|12075.4|12059.4|12056.6|322
1654725900000|2022-06-08 22:05:00|12078.5|12074.5|12072.9|12064.9|12080.4|12074.5|12069.4|12063.4|137
1654726200000|2022-06-08 22:10:00|12070.4|12066.4|12076|12072|12077.7|12074.3|12058.3|12052.9|271
1654726500000|2022-06-08 22:15:00|12075.6|12072.8|12071|12067|12076.4|12072.8|12066.5|12062.5|64
1654726800000|2022-06-08 22:20:00|12071.3|12067.3|12068.9|12066.1|12074.6|12071.5|12068.4|12064.1|44
1654727100000|2022-06-08 22:25:00|12068.5|12065.7|12073.2|12070.4|12074.3|12071.3|12068.5|12065.7|38
1654727400000|2022-06-08 22:30:00|12072.7|12069.9|12077.9|12073.9|12079.3|12076.5|12072.7|12069.9|82
1654727700000|2022-06-08 22:35:00|12078.3|12074.3|12079.3|12075.3|12079.8|12076.4|12071.4|12067.9|44
1654728000000|2022-06-08 22:40:00|12079.2|12076.4|12071.2|12068.4|12079.3|12076.4|12071.2|12068.4|58
1654728300000|2022-06-08 22:45:00|12070.5|12067.7|12070.8|12068|12072.6|12069.2|12070|12067.2|35
1654728600000|2022-06-08 22:50:00|12070.5|12067.7|12074.1|12071.3|12076.3|12073.3|12069.5|12066.6|84
1654728900000|2022-06-08 22:55:00|12074.5|12070.5|12074.5|12070.5|12076.2|12072.6|12072.6|12069.5|24
1654729200000|2022-06-08 23:00:00|12072.8|12068.8|12067.9|12065.1|12073.2|12070.4|12065.4|12062.1|81
1654729500000|2022-06-08 23:05:00|12067.7|12064.9|12069|12066.2|12069|12066.2|12066.4|12063.5|24
1654729800000|2022-06-08 23:10:00|12068.6|12065.8|12066.1|12062.1|12069.4|12065.9|12065.3|12062.1|35
1654730100000|2022-06-08 23:15:00|12066.4|12062.4|12059|12055|12067.8|12064|12055.9|12053.1|152
1654730400000|2022-06-08 23:20:00|12058.3|12055.5|12061.9|12059.1|12063.4|12060.6|12055.3|12052|83
1654730700000|2022-06-08 23:25:00|12061.8|12059|12062.2|12059.4|12065|12062.1|12061.8|12059|25
1654731000000|2022-06-08 23:30:00|12061.9|12059.1|12063.9|12059.9|12065|12062.1|12059.9|12056|27
1654731300000|2022-06-08 23:35:00|12064.2|12061.4|12061.8|12059|12064.8|12061.4|12061.5|12057.9|15
1654731600000|2022-06-08 23:40:00|12061.6|12058.8|12063.8|12061|12063.9|12061|12060.6|12057.6|16
1654731900000|2022-06-08 23:45:00|12063.3|12060.5|12063.1|12059.1|12066.2|12063|12060.3|12057.5|47
1654732200000|2022-06-08 23:50:00|12065.3|12057.3|12051.5|12048.7|12065.3|12060.5|12051.4|12048.4|77
1654732500000|2022-06-08 23:55:00|12051.4|12048.6|12045.1|12042.3|12052.1|12048.8|12044.6|12041.5|122
1654732800000|2022-06-09 00:00:00|12045.3|12042.5|12048.1|12044.1|12055.9|12053.1|12040.2|12037.2|404
1654733100000|2022-06-09 00:05:00|12047.4|12044.6|12056.4|12053.6|12059.4|12056.6|12044|12040.5|134
1654733400000|2022-06-09 00:10:00|12057.1|12053.1|12051.4|12048.6|12069.6|12066.8|12049|12045.8|475
1654733700000|2022-06-09 00:15:00|12052.8|12048.8|12062.6|12059.8|12064.6|12061.8|12041.7|12038.8|401
1654734000000|2022-06-09 00:20:00|12063|12060.2|12065.2|12062.4|12075.7|12072.9|12061.6|12058.3|418
1654734300000|2022-06-09 00:25:00|12065.6|12062.8|12062.5|12059.7|12066.6|12063.8|12059.1|12055.7|91
1654734600000|2022-06-09 00:30:00|12062.3|12059.5|12051.5|12048.7|12062.3|12059.5|12049.3|12046.3|99
1654734900000|2022-06-09 00:35:00|12052|12049.2|12042.2|12039.4|12052.5|12049.7|12041.2|12038.4|166
1654735200000|2022-06-09 00:40:00|12041.3|12038.5|12036.5|12033.7|12043.3|12040.4|12033.7|12030.9|258
1654735500000|2022-06-09 00:45:00|12036.4|12032.4|12047.9|12045.1|12049.4|12046.6|12027.8|12025|708
1654735800000|2022-06-09 00:50:00|12048.1|12045.3|12037.9|12033.9|12051.8|12049|12031.4|12027.5|637
1654736100000|2022-06-09 00:55:00|12037.5|12034.7|12033.4|12030.6|12038.9|12035.6|12028.4|12025.5|294
1654736400000|2022-06-09 01:00:00|12034.1|12030.1|12034.2|12031.4|12035.8|12033|12019.4|12016.6|682
1654736700000|2022-06-09 01:05:00|12033.8|12031|12049.3|12046.5|12050.7|12047.9|12025.3|12022.5|397
1654737000000|2022-06-09 01:10:00|12049.8|12047|12088.4|12085.6|12088.8|12085.6|12049.2|12046.4|839
1654737300000|2022-06-09 01:15:00|12088.5|12085.7|12100.5|12097.7|12103.3|12100.5|12082.5|12079.7|893
1654737600000|2022-06-09 01:20:00|12100.4|12097.6|12099.3|12096.5|12102.5|12099.7|12093.2|12090.4|628
1654737900000|2022-06-09 01:25:00|12100|12097.2|12082.4|12079.6|12104.8|12102|12077.9|12075.1|961
1654738200000|2022-06-09 01:30:00|12081.9|12079.1|12075.9|12073.1|12089.9|12087.1|12071.6|12068.8|400
1654738500000|2022-06-09 01:35:00|12076.9|12074.1|12061.2|12058.4|12080.4|12077.6|12057.8|12055|562
1654738800000|2022-06-09 01:40:00|12062.2|12059.4|12078.4|12075.6|12083.2|12080.4|12062.2|12058.9|413
1654739100000|2022-06-09 01:45:00|12078.2|12075.4|12082.8|12080|12085.3|12082.5|12076.9|12074.1|462
1654739400000|2022-06-09 01:50:00|12083|12080.2|12085.9|12083.1|12087.4|12084.6|12074.3|12071.5|421
1654739700000|2022-06-09 01:55:00|12085.8|12083|12075.9|12073.1|12087.4|12084.6|12068.5|12065.7|382
1654740000000|2022-06-09 02:00:00|12076|12073.2|12069.1|12066.3|12082.4|12079.6|12065.8|12063|352
1654740300000|2022-06-09 02:05:00|12069|12066.2|12057.1|12054.3|12069.1|12066.3|12054.4|12051.6|465
1654740600000|2022-06-09 02:10:00|12057.2|12054.4|12063.1|12060.3|12069.5|12066.1|12055.2|12052.4|267
1654740900000|2022-06-09 02:15:00|12062.1|12059.3|12045.8|12043|12063.4|12060.6|12043.9|12041.1|440
1654741200000|2022-06-09 02:20:00|12046|12043.2|12047.4|12044.6|12049.9|12047.1|12043.9|12041.1|120
1654741500000|2022-06-09 02:25:00|12047.5|12044.7|12049.8|12047|12051.8|12049|12042.2|12039.4|189
1654741800000|2022-06-09 02:30:00|12050.3|12047.5|12074|12071.2|12077.4|12074.6|12049.3|12046.5|553
1654742100000|2022-06-09 02:35:00|12073.9|12071.1|12080|12077.2|12084.2|12081.4|12071.5|12068.7|443
1654742400000|2022-06-09 02:40:00|12080.1|12077.3|12072|12069.2|12085.5|12082.7|12067|12064.2|282
1654742700000|2022-06-09 02:45:00|12072.1|12069.3|12084.3|12081.5|12085.2|12082.4|12065|12062.2|229
1654743000000|2022-06-09 02:50:00|12084.5|12081.7|12078.9|12076.1|12084.5|12081.7|12073.9|12071.1|138
1654743300000|2022-06-09 02:55:00|12078.7|12075.9|12078.9|12076.1|12084.9|12082.1|12074.6|12071.8|134
1654743600000|2022-06-09 03:00:00|12079.5|12076.7|12076.5|12073.7|12081.9|12079.1|12073.9|12071.1|203
1654743900000|2022-06-09 03:05:00|12076|12073.2|12077.5|12074.7|12079.6|12076.8|12073.6|12070.8|98
1654744200000|2022-06-09 03:10:00|12077.1|12074.3|12066.4|12063.6|12077.6|12074.3|12059|12056.2|255
1654744500000|2022-06-09 03:15:00|12066.6|12063.8|12063.4|12060.6|12070.9|12068.1|12059.8|12057|137
1654744800000|2022-06-09 03:20:00|12062.4|12059.6|12062.4|12059.6|12068.4|12065.6|12059.4|12056.6|154
1654745100000|2022-06-09 03:25:00|12061.9|12059.1|12065.9|12063.1|12067.9|12065.1|12060.9|12058.1|100
1654745400000|2022-06-09 03:30:00|12064.9|12062.1|12061.3|12058.5|12064.9|12062.1|12056.8|12054|68
1654745700000|2022-06-09 03:35:00|12060.3|12057.5|12063.3|12060.5|12065.2|12062.4|12060.3|12057.5|50
1654746000000|2022-06-09 03:40:00|12063.8|12061|12068.8|12066|12069.8|12067|12062.8|12060|54
1654746300000|2022-06-09 03:45:00|12068.6|12065.8|12073.6|12070.8|12076.6|12073.8|12068.3|12065.5|100
1654746600000|2022-06-09 03:50:00|12073.8|12071|12074.2|12071.4|12079.2|12076.4|12072.8|12070|99
1654746900000|2022-06-09 03:55:00|12074.1|12071.3|12072.2|12069.4|12076.1|12073.3|12071.1|12068.3|57
1654747200000|2022-06-09 04:00:00|12071.7|12068.9|12068.5|12065.7|12074.2|12071.4|12067.2|12064.4|80
1654747500000|2022-06-09 04:05:00|12068.7|12065.9|12066.1|12063.3|12068.7|12065.9|12063.5|12060.7|77
1654747800000|2022-06-09 04:10:00|12066.6|12063.8|12069.1|12066.3|12071|12068.2|12064.6|12061.8|49
1654748100000|2022-06-09 04:15:00|12069.3|12066.5|12072.1|12069.3|12072.6|12069.8|12069.3|12066.5|43
1654748400000|2022-06-09 04:20:00|12072.6|12069.8|12069.4|12066.6|12075.6|12072.8|12069.3|12066.5|59
1654748700000|2022-06-09 04:25:00|12068.8|12066|12064.4|12061.6|12070.6|12067.8|12062.7|12059.9|55
1654749000000|2022-06-09 04:30:00|12064.5|12061.7|12063.6|12060.8|12066.5|12063.7|12061.7|12058.9|66
1654749300000|2022-06-09 04:35:00|12063.1|12060.3|12063.1|12060.3|12067|12064.2|12061.1|12058.3|119
1654749600000|2022-06-09 04:40:00|12062.6|12059.8|12059.2|12056.4|12063.6|12060.8|12059.1|12056.3|73
1654749900000|2022-06-09 04:45:00|12059.1|12056.3|12066.1|12063.3|12068.1|12065.3|12059.1|12056.3|91
1654750200000|2022-06-09 04:50:00|12066.2|12063.4|12070|12067.2|12072.7|12069.9|12066.1|12063.3|83
1654750500000|2022-06-09 04:55:00|12070.2|12067.4|12067|12064.2|12070.7|12067.9|12067|12064.2|42
1654750800000|2022-06-09 05:00:00|12067.1|12064.3|12069.5|12066.7|12074.5|12071.7|12066.5|12063.7|123
1654751100000|2022-06-09 05:05:00|12070.5|12067.7|12078.9|12076.1|12083.5|12080.7|12070|12067.2|245
1654751400000|2022-06-09 05:10:00|12079.3|12076.5|12072.1|12069.3|12081.9|12079.1|12069.9|12067.1|141
1654751700000|2022-06-09 05:15:00|12071.8|12069|12074.4|12071.6|12074.9|12072.1|12066.8|12063.9|210
1654752000000|2022-06-09 05:20:00|12074.1|12071.3|12065|12062.2|12078|12075.2|12062.9|12060.1|165
1654752300000|2022-06-09 05:25:00|12064.9|12062.1|12066.3|12063.5|12067.1|12064.3|12061.9|12059.1|155
1654752600000|2022-06-09 05:30:00|12066.8|12064|12069.3|12066.5|12080.8|12078|12058.8|12056|510
1654752900000|2022-06-09 05:35:00|12068.3|12065.5|12070.9|12068.1|12082.9|12080.1|12065.7|12062.9|459
1654753200000|2022-06-09 05:40:00|12070.8|12068|12063.5|12060.7|12072.9|12070.1|12055.9|12053.1|308
1654753500000|2022-06-09 05:45:00|12063.4|12060.6|12058|12055.2|12070.3|12067.5|12048.6|12045.8|382
1654753800000|2022-06-09 05:50:00|12058.1|12055.3|12055.8|12053|12059.6|12056.3|12049.2|12046.4|270
1654754100000|2022-06-09 05:55:00|12056.2|12053.4|12056.2|12053.4|12057.3|12054.5|12049.6|12046.8|199
1654754400000|2022-06-09 06:00:00|12055.8|12053|12038.6|12035.8|12059.1|12056.3|12036|12033.2|492
1654754700000|2022-06-09 06:05:00|12038.3|12035.5|12043.1|12040.3|12045.4|12042.6|12032.6|12029.8|270
1654755000000|2022-06-09 06:10:00|12043.9|12039.9|12033.6|12030.8|12044.7|12041.9|12031.1|12027.8|337
1654755300000|2022-06-09 06:15:00|12034.6|12031.8|12029.4|12026.6|12042.6|12039.8|12025.8|12023|343
1654755600000|2022-06-09 06:20:00|12029.8|12027|12030.3|12027.5|12031.3|12028.5|12023.3|12020.5|319
1654755900000|2022-06-09 06:25:00|12029.9|12027.1|12022.4|12019.6|12033.9|12031|12019.8|12015.5|804
1654756200000|2022-06-09 06:30:00|12022.7|12019.9|12003.7|12000.9|12028.7|12025.9|12002.7|11999.9|895
1654756500000|2022-06-09 06:35:00|12003.3|12000.5|12014.7|12011.9|12018.2|12015.4|11997.1|11994.3|637
1654756800000|2022-06-09 06:40:00|12014.4|12011.6|12018.4|12015.6|12020.9|12018.1|12003.8|12001|400
1654757100000|2022-06-09 06:45:00|12018.6|12015.8|12007.8|12005|12021.4|12018.6|12002.9|12000.1|327
1654757400000|2022-06-09 06:50:00|12007.4|12004.6|11999.9|11997.1|12012.4|12009.6|11999.4|11996.6|265
1654757700000|2022-06-09 06:55:00|12000.1|11997.3|11988.2|11985.4|12015.2|12012.4|11985.1|11982.3|670
1654758000000|2022-06-09 07:00:00|11988.6|11985.8|11979.6|11976.8|11997.7|11994.9|11977.9|11974.7|948
1654758300000|2022-06-09 07:05:00|11979.9|11977.1|12005.3|12002.5|12009|12006.2|11978.9|11976.1|562
1654758600000|2022-06-09 07:10:00|12005.4|12002.6|11990.2|11987.4|12007.8|12005|11985.9|11983.1|387
1654758900000|2022-06-09 07:15:00|11989.6|11986.8|11996.2|11993.4|12000|11997.2|11984.2|11981.4|318
1654759200000|2022-06-09 07:20:00|11996.3|11993.5|11994.2|11991.4|12004.7|12001.9|11991.7|11988.9|428
1654759500000|2022-06-09 07:25:00|11993.9|11991.1|11993.1|11990.3|11999.7|11996.9|11985.7|11982.9|517
1654759800000|2022-06-09 07:30:00|11993.3|11990.5|12007.9|12005.1|12009.4|12006.6|11991.9|11989.1|612
1654760100000|2022-06-09 07:35:00|12008.4|12005.6|11990.8|11988|12010.6|12007.6|11989.1|11986.3|424
1654760400000|2022-06-09 07:40:00|11991.1|11988.3|11971.2|11968.4|11993.5|11990.7|11968.7|11965.9|775
1654760700000|2022-06-09 07:45:00|11971.3|11968.5|11975.5|11972.7|11984.3|11981.5|11967.4|11964.6|844
1654761000000|2022-06-09 07:50:00|11976.6|11972.6|11991.5|11988.7|11993.5|11990.7|11968.4|11965.6|503
1654761300000|2022-06-09 07:55:00|11991|11988.2|12004.7|12001.9|12004.7|12001.9|11989|11986.2|505
1654761600000|2022-06-09 08:00:00|12005.2|12001.2|12006.5|12003.7|12014.5|12011.7|12000|11997.2|825
1654761900000|2022-06-09 08:05:00|12007.5|12004.7|11987.9|11985.1|12010.9|12008.1|11983.9|11981.1|530
1654762200000|2022-06-09 08:10:00|11989|11985|11980.6|11977.8|11992.9|11990.1|11971.8|11969|768
1654762500000|2022-06-09 08:15:00|11981|11978.2|11993.9|11991.1|11994.9|11992.1|11971.1|11968.3|696
1654762800000|2022-06-09 08:20:00|11993.7|11990.9|11983.3|11980.5|11994.7|11991.9|11978.2|11975.4|374
1654763100000|2022-06-09 08:25:00|11983.2|11980.4|11989.2|11986.4|11989.2|11986.4|11972.8|11970|827
1654763400000|2022-06-09 08:30:00|11989.6|11986.8|11989.5|11986.7|11991.1|11988.3|11979.1|11976.3|603
1654763700000|2022-06-09 08:35:00|11989|11986.2|12010.5|12007.7|12012|12009.2|11989|11986.2|622
1654764000000|2022-06-09 08:40:00|12009.5|12006.7|12010|12007.2|12012.5|12009.7|11998.2|11995|353
1654764300000|2022-06-09 08:45:00|12010.1|12007.3|12013.4|12010.6|12014.5|12011.7|12007.5|12004.7|274
1654764600000|2022-06-09 08:50:00|12013.3|12010.5|12016.6|12013.8|12025.8|12023|12012.9|12010.1|661
1654764900000|2022-06-09 08:55:00|12016.4|12013.6|12026.7|12023.9|12036.2|12033.4|12010.9|12008.1|645
1654765200000|2022-06-09 09:00:00|12027|12024.2|12035.6|12032.8|12036.1|12033.3|12021.1|12018.3|448
1654765500000|2022-06-09 09:05:00|12035.5|12032.7|12043.5|12040.7|12045.1|12042.3|12025.9|12023.1|566
1654765800000|2022-06-09 09:10:00|12043.9|12041.1|12043.1|12040.3|12048.1|12045.3|12035.3|12032.5|616
1654766100000|2022-06-09 09:15:00|12044.1|12041.3|12050.1|12047.3|12057.6|12054.8|12044.1|12041.3|431
1654766400000|2022-06-09 09:20:00|12050.4|12047.6|12044.8|12042|12050.6|12047.8|12036.3|12033.5|514
1654766700000|2022-06-09 09:25:00|12045.3|12042.5|12042.8|12040|12049.9|12047.1|12040.2|12037.4|231
1654767000000|2022-06-09 09:30:00|12043.3|12040.5|12030|12027.2|12047.1|12044.3|12011.7|12008.9|2101
1654767300000|2022-06-09 09:35:00|12030.1|12027.3|12025.6|12022.8|12035|12032.2|12019|12016.1|278
1654767600000|2022-06-09 09:40:00|12026|12023.2|12020.7|12017.9|12028.5|12025.7|12017.4|12013.9|462
1654767900000|2022-06-09 09:45:00|12020.6|12017.8|12022.3|12019.5|12025.3|12022.5|12013.7|12010.9|410
1654768200000|2022-06-09 09:50:00|12022.2|12019.4|12013.9|12011.1|12023.9|12021.1|12010.7|12007.9|559
1654768500000|2022-06-09 09:55:00|12014.4|12011.6|12014.4|12011.6|12014.9|12012.1|11991.6|11988.8|1085
1654768800000|2022-06-09 10:00:00|12014.5|12011.7|12006.3|12003.5|12020.9|12018.1|12004.5|12001.7|384
1654769100000|2022-06-09 10:05:00|12006.2|12003.4|11999.4|11996.6|12017.6|12014.8|11999.3|11996.5|600
1654769400000|2022-06-09 10:10:00|12000.7|11997.9|11995.5|11992.7|12003.8|12001|11989.9|11987.1|721
1654769700000|2022-06-09 10:15:00|11995.8|11993|12001.2|11998.4|12008.7|12005.9|11993.9|11991.1|298
1654770000000|2022-06-09 10:20:00|12000.1|11997.3|12012.7|12009.9|12013.8|12010.9|11998.6|11995.8|318
1654770300000|2022-06-09 10:25:00|12013.8|12009.8|12017.2|12014.4|12017.8|12015|12007.2|12004.4|267
1654770600000|2022-06-09 10:30:00|12017.4|12014.6|12006.2|12003.4|12017.4|12014.6|12000.2|11997.4|280
1654770900000|2022-06-09 10:35:00|12006|12003.2|12019.3|12016.5|12024.4|12021.6|11999.2|11996.4|327
1654771200000|2022-06-09 10:40:00|12019.4|12016.6|12018.2|12015.4|12027.4|12024.6|12013.9|12011.1|357
1654771500000|2022-06-09 10:45:00|12015.9|12013.1|12004.6|12001.8|12018|12015.2|12002.9|12000.1|296
1654771800000|2022-06-09 10:50:00|12004.7|12001.9|12014.8|12012|12016.3|12013.5|12004.6|12001.8|214
1654772100000|2022-06-09 10:55:00|12015.5|12011.5|12028|12025.2|12029|12026.2|12010.8|12008|247
1654772400000|2022-06-09 11:00:00|12028.3|12025.5|12043.5|12040.7|12044.7|12041.8|12028.3|12025.5|475
1654772700000|2022-06-09 11:05:00|12043.6|12040.8|12037|12034.2|12045.6|12042.8|12033.1|12030.3|338
1654773000000|2022-06-09 11:10:00|12036.7|12033.9|12026.7|12023.9|12038|12035.2|12022.2|12019.4|332
1654773300000|2022-06-09 11:15:00|12026.4|12023.6|12033.9|12031.1|12034.4|12031.6|12017.7|12014.9|523
1654773600000|2022-06-09 11:20:00|12033.8|12031|12037.9|12035.1|12048.4|12045.6|12033.3|12030.5|658
1654773900000|2022-06-09 11:25:00|12037.3|12034.5|12024.2|12021.4|12038.4|12035.6|12016.1|12013.3|533
1654774200000|2022-06-09 11:30:00|12024|12021.2|12001.3|11998.5|12025.7|12022.9|11999.3|11996.5|705
1654774500000|2022-06-09 11:35:00|12001.5|11998.7|12010.2|12007.4|12013.3|12010.5|12000.3|11997.5|506
1654774800000|2022-06-09 11:40:00|12010.3|12007.5|12007.8|12005|12013.3|12010.5|12006|12001.6|339
1654775100000|2022-06-09 11:45:00|12007.9|12005.1|12006.3|12003.5|12020.3|12017.5|11998.8|11995.5|430
1654775400000|2022-06-09 11:50:00|12006.1|12003.3|12019.7|12016.9|12030.2|12027.4|12005.8|12003|638
1654775700000|2022-06-09 11:55:00|12020.2|12017.4|12021.1|12018.3|12023.2|12020.4|12014.7|12011.9|285
1654776000000|2022-06-09 12:00:00|12021.2|12018.4|12030.2|12027.4|12034.2|12031.4|12014.2|12011.4|579
1654776300000|2022-06-09 12:05:00|12030.5|12027.7|12036.3|12033.5|12037.9|12035.1|12019.7|12016.9|415
1654776600000|2022-06-09 12:10:00|12036.6|12033.8|12044.1|12041.3|12049.6|12046.8|12034.1|12031.3|963
1654776900000|2022-06-09 12:15:00|12043.5|12040.7|12051.1|12048.3|12053.5|12050.6|12040.1|12037.3|1265
1654777200000|2022-06-09 12:20:00|12051|12048.2|12041.9|12039.1|12057.5|12054.7|12039.1|12036.3|1395
1654777500000|2022-06-09 12:25:00|12041.4|12038.6|12044.3|12040.3|12046.2|12043.4|12036.4|12033.6|528
1654777800000|2022-06-09 12:30:00|12044.6|12040.6|12037|12034.2|12047.4|12044.2|12032.9|12030.1|931
1654778100000|2022-06-09 12:35:00|12036.9|12034.1|12023.5|12020.7|12041.1|12038.3|12017.3|12014.5|1295
1654778400000|2022-06-09 12:40:00|12023.3|12020.5|12005.6|12002.8|12023.5|12020.7|12000|11996.8|1502
1654778700000|2022-06-09 12:45:00|12005.4|12002.6|11995.2|11992.4|12011.6|12008.8|11990.8|11988|1124
1654779000000|2022-06-09 12:50:00|11995|11992.2|12004.6|12001.8|12014.1|12011.3|11985.2|11982.4|1580
1654779300000|2022-06-09 12:55:00|12004.5|12001.7|11997|11994.2|12006.1|12003.3|11987.1|11984.3|771
1654779600000|2022-06-09 13:00:00|11997.1|11994.3|11966.3|11963.5|11999.6|11996.8|11963.4|11960.6|3284
1654779900000|2022-06-09 13:05:00|11966.2|11963.4|11929.3|11926.5|11976.1|11973.3|11910.9|11908.1|4529
1654780200000|2022-06-09 13:10:00|11928.9|11926.1|11947|11944.2|11965.4|11962.6|11925.4|11922.6|3148
1654780500000|2022-06-09 13:15:00|11947.1|11944.3|11975.6|11972.8|11985.9|11983.1|11945|11942.2|2531
1654780800000|2022-06-09 13:20:00|11975.8|11973|11965.1|11962.3|11982.2|11979.4|11961.1|11958.3|1916
1654781100000|2022-06-09 13:25:00|11965.2|11962.4|11958.4|11955.6|11971.6|11968.8|11951.7|11948.9|1375
1654781400000|2022-06-09 13:30:00|11958.6|11955.8|11963.1|11960.3|11966.8|11964|11928.3|11925.5|3281
1654781700000|2022-06-09 13:35:00|11963.3|11960.5|11963.2|11960.4|11972.6|11969.8|11947.5|11944.7|1969
1654782000000|2022-06-09 13:40:00|11962.9|11960.1|11957.1|11954.3|11969.6|11966.8|11947.5|11944.7|1919
1654782300000|2022-06-09 13:45:00|11957|11954.2|11957.4|11954.6|11962.3|11959.5|11926.6|11923.8|2896
1654782600000|2022-06-09 13:50:00|11958.4|11955.6|11987.1|11984.3|12004.1|12001.3|11957.3|11954.5|4007
1654782900000|2022-06-09 13:55:00|11987.2|11984.4|11996|11993.2|11997|11993.6|11972|11969.2|2035
1654783200000|2022-06-09 14:00:00|11995.3|11992.5|11995|11992.2|12009.6|12006.8|11986.1|11983.3|2768
1654783500000|2022-06-09 14:05:00|11995.1|11992.3|12011.6|12008.8|12014|12011.2|11988.5|11985.7|2472
1654783800000|2022-06-09 14:10:00|12012.1|12009.3|12015.3|12012.5|12019.2|12016.4|12005.2|12002.4|2285
1654784100000|2022-06-09 14:15:00|12015.5|12012.7|12014.6|12011.8|12020.8|12018|12002.7|11999.9|2124
1654784400000|2022-06-09 14:20:00|12014.4|12011.6|12016.8|12014|12019.5|12016.7|12006.8|12004|1596
1654784700000|2022-06-09 14:25:00|12016.3|12013.5|12015.6|12012.8|12019.5|12016.7|12013.9|12011.1|808
1654785000000|2022-06-09 14:30:00|12015.7|12012.9|12012.7|12009.9|12017.4|12014.6|11998.2|11995.4|1219
1654785300000|2022-06-09 14:35:00|12012.3|12009.5|12012.8|12010|12029.1|12026.3|12009.3|12006.5|1951
1654785600000|2022-06-09 14:40:00|12012.7|12009.9|12005.8|12003|12013.7|12010.9|11983.7|11980.9|2257
1654785900000|2022-06-09 14:45:00|12005.9|12003.1|12022.9|12020.1|12032.4|12029.6|12005.3|12002.5|2043
1654786200000|2022-06-09 14:50:00|12023.3|12020.5|11991.4|11988.6|12028.5|12025.7|11989.5|11986.7|2232
1654786500000|2022-06-09 14:55:00|11991.2|11988.4|12004|12001.2|12018.1|12015.3|11990.9|11988.1|1591
1654786800000|2022-06-09 15:00:00|12004.3|12001.5|12015.1|12012.3|12023.2|12020.4|12001.3|11998.5|2764
1654787100000|2022-06-09 15:05:00|12014.9|12012.1|11988.2|11985.4|12024.4|12021.6|11984.2|11981.4|2538
1654787400000|2022-06-09 15:10:00|11988|11985.2|11988.3|11985.5|11995.4|11992.6|11976.7|11973.9|1647
1654787700000|2022-06-09 15:15:00|11989.1|11986.3|11989.8|11987|12005.6|12002.8|11981.7|11978.9|1540
1654788000000|2022-06-09 15:20:00|11990.3|11987.5|12001.2|11998.4|12004.9|12002.1|11977.6|11974.8|2532
1654788300000|2022-06-09 15:25:00|12001.6|11998.8|12015.5|12012.7|12020.4|12017.6|11989.6|11986.8|2143
1654788600000|2022-06-09 15:30:00|12015.4|12012.6|12001.1|11998.3|12025.5|12022.7|11999.3|11996.5|2118
1654788900000|2022-06-09 15:35:00|12001|11998.2|12004.6|12001.8|12010.7|12007.8|11989.9|11987.1|1240
1654789200000|2022-06-09 15:40:00|12005.6|12002.8|11997|11994.2|12007.5|12004.7|11990.2|11987.4|906
1654789500000|2022-06-09 15:45:00|11996.5|11993.7|11977.4|11974.6|11996.8|11994|11963.6|11960.8|1763
1654789800000|2022-06-09 15:50:00|11977.6|11974.8|12015.9|12013.1|12016.5|12013.7|11972.8|11970|1576
1654790100000|2022-06-09 15:55:00|12015.8|12013|12004.9|12002.1|12016.5|12013.7|12000.5|11997.7|1115
1654790400000|2022-06-09 16:00:00|12005.2|12002.4|11992|11989.2|12009|12006.2|11989.6|11986.8|1541
1654790700000|2022-06-09 16:05:00|11991.8|11989|11971.3|11968.5|11998.1|11995.3|11969.1|11966.3|1432
1654791000000|2022-06-09 16:10:00|11971.6|11968.8|11983|11980.2|11985.7|11982.9|11957.8|11955|1573
1654791300000|2022-06-09 16:15:00|11982.9|11980.1|11979|11976.2|11988.1|11985.3|11976|11973.2|797
1654791600000|2022-06-09 16:20:00|11979.1|11976.3|11962.1|11959.3|11979.6|11976.8|11959|11956.2|1342
1654791900000|2022-06-09 16:25:00|11962|11959.2|11956.7|11953.9|11962.1|11959.3|11938.6|11935.8|2290
1654792200000|2022-06-09 16:30:00|11956.8|11954|11974|11971.2|11977.9|11975.1|11955.2|11952.4|1248
1654792500000|2022-06-09 16:35:00|11973.2|11970.4|11971.3|11968.5|11985.5|11982.7|11966.9|11964.1|1090
1654792800000|2022-06-09 16:40:00|11971.6|11968.8|11977.6|11974.8|11983.6|11980.8|11958.3|11955.5|1257
1654793100000|2022-06-09 16:45:00|11978.7|11975.9|11978.2|11975.4|11989.1|11986.3|11973.3|11970.5|1478
1654793400000|2022-06-09 16:50:00|11978.1|11975.3|11981.3|11978.5|11991.7|11988.9|11971.3|11968.5|1256
1654793700000|2022-06-09 16:55:00|11980.4|11977.6|11992.5|11989.7|11996.3|11993.5|11980.4|11977.6|1514
1654794000000|2022-06-09 17:00:00|11991|11988.2|11995.5|11992.7|11998|11995.2|11983.4|11980.6|1894
1654794300000|2022-06-09 17:05:00|11995.3|11992.5|12000|11997.2|12006|12003.2|11994.9|11992.1|856
1654794600000|2022-06-09 17:10:00|12000.1|11997.3|12001.8|11999|12005|12002.2|11994.2|11991.4|659
1654794900000|2022-06-09 17:15:00|12001.7|11998.9|12003.2|12000.4|12004|12001.2|11992.9|11990.1|913
1654795200000|2022-06-09 17:20:00|12002.7|11999.9|11987.9|11985.1|12003.9|12001.1|11987|11984.2|811
1654795500000|2022-06-09 17:25:00|11988.4|11985.6|11992.6|11989.8|11992.6|11989.8|11974|11971.2|1160
1654795800000|2022-06-09 17:30:00|11993.6|11990.8|12006.8|12004|12009.5|12006.7|11985.5|11982.7|1263
1654796100000|2022-06-09 17:35:00|12005.8|12003|11997.8|11995|12005.8|12003|11989.2|11986.4|1284
1654796400000|2022-06-09 17:40:00|11997.7|11994.9|12008.4|12005.6|12009.9|12007.1|11996.3|11993.5|1669
1654796700000|2022-06-09 17:45:00|12008.3|12005.5|12004.6|12001.8|12009.6|12006.8|12002.4|11999.6|886
1654797000000|2022-06-09 17:50:00|12004.1|12001.3|11999.3|11996.5|12006.6|12003.8|11995.8|11993|1054
1654797300000|2022-06-09 17:55:00|11999.5|11996.7|12012.2|12009.4|12013.3|12010.5|11993.2|11990.4|1953
1654797600000|2022-06-09 18:00:00|12011.8|12009|11989.8|11987|12013.8|12011|11986.4|11983.6|1351
1654797900000|2022-06-09 18:05:00|11989.4|11986.6|11990.3|11987.5|12003.9|12001.1|11979.2|11976.4|1622
1654798200000|2022-06-09 18:10:00|11990.6|11987.8|12010|12007.2|12011.2|12008.4|11990.1|11987.3|1679
1654798500000|2022-06-09 18:15:00|12009.1|12006.3|11998.8|11996|12017|12014.2|11993.2|11990.4|2021
1654798800000|2022-06-09 18:20:00|11999.8|11997|11974.7|11971.9|12011.3|12008.5|11969.9|11967.1|3918
1654799100000|2022-06-09 18:25:00|11974.4|11971.6|11961.4|11958.6|11983.4|11980.6|11953.2|11950.4|14998
1654799400000|2022-06-09 18:30:00|11961.3|11958.5|11971.1|11968.3|11975.3|11972.5|11953.9|11951.1|2666
1654799700000|2022-06-09 18:35:00|11971.6|11968.8|11957.6|11954.8|11973.1|11970.3|11954.5|11951.7|1285
1654800000000|2022-06-09 18:40:00|11957.7|11954.9|11958.7|11955.9|11960.3|11957.5|11948.5|11945.7|639
1654800300000|2022-06-09 18:45:00|11958.8|11956|11960.6|11957.8|11961.7|11958.9|11954.7|11951.9|229
1654800600000|2022-06-09 18:50:00|11960.8|11958|11975.6|11972.8|11977.9|11975.1|11960.5|11957.7|589
1654800900000|2022-06-09 18:55:00|11977.2|11974.4|11975|11972.2|11982.2|11979.4|11972.8|11970|1107
1654801200000|2022-06-09 19:00:00|11974.8|11972|11957.8|11955|11979.5|11976.7|11950.3|11947.5|754
1654801500000|2022-06-09 19:05:00|11957.7|11954.9|11954.3|11951.5|11964.8|11962|11953.5|11950.7|676
1654801800000|2022-06-09 19:10:00|11954.4|11951.6|11948.8|11946|11956|11953.2|11947.8|11945|374
1654802100000|2022-06-09 19:15:00|11948.9|11946.1|11940.2|11937.4|11955|11952.2|11939|11936.2|567
1654802400000|2022-06-09 19:20:00|11940.7|11937.9|11937.8|11935|11945|11942.2|11930.7|11927.9|555
1654802700000|2022-06-09 19:25:00|11938|11935.2|11927.8|11925|11940|11937.2|11924.8|11922|553
1654803000000|2022-06-09 19:30:00|11927.9|11925.1|11922.2|11919.4|11928.3|11925.5|11917|11914.2|672
1654803300000|2022-06-09 19:35:00|11922|11919.2|11942.7|11939.9|11944.1|11941.3|11921.6|11918.8|564
1654803600000|2022-06-09 19:40:00|11942.9|11940.1|11946.8|11944|11957|11954.2|11940.9|11938.1|440
1654803900000|2022-06-09 19:45:00|11946.7|11943.9|11946.2|11943.4|11953.8|11951|11943.8|11941|286
1654804200000|2022-06-09 19:50:00|11945.9|11943.1|11942.5|11939.7|11952.6|11949.8|11940.9|11938.1|372
1654804500000|2022-06-09 19:55:00|11942.4|11939.6|11961.1|11958.3|11967.3|11964.5|11930.9|11926.6|626
1654804800000|2022-06-09 20:00:00|11961.3|11958.5|11948.6|11945.8|11961.8|11959|11945.9|11943.1|255
1654805100000|2022-06-09 20:05:00|11948.7|11945.9|11933.8|11931|11950.7|11947.9|11933.2|11930.4|187
1654805400000|2022-06-09 20:10:00|11933.9|11931.1|11941.7|11938.9|11942.2|11939.4|11932.7|11929.9|195
1654805700000|2022-06-09 20:15:00|11941.5|11938.7|11943.3|11940.5|11947.5|11944.7|11940.2|11937.4|124
1654806000000|2022-06-09 20:20:00|11943.6|11940.8|11947.5|11944.7|11951|11948.2|11941.5|11938.7|81
1654806300000|2022-06-09 20:25:00|11947.6|11944.8|11954|11951.2|11954.8|11952|11943.2|11940.4|217
1654806600000|2022-06-09 20:30:00|11954.8|11952|11953.4|11950.6|11961.1|11958.3|11952.8|11950|246
1654806900000|2022-06-09 20:35:00|11952.4|11949.6|11951.4|11948.6|11953.8|11951|11945.3|11942.5|285
1654807200000|2022-06-09 20:40:00|11951.5|11948.7|11957.5|11954.7|11968.4|11965.6|11951.4|11948.6|438
1654807500000|2022-06-09 20:45:00|11957.6|11954.8|11946.7|11943.9|11958.9|11956.1|11944|11941.2|258
1654807800000|2022-06-09 20:50:00|11946.3|11943.5|11958.2|11955.4|11960.3|11956.4|11946.3|11943.5|165
1654808100000|2022-06-09 20:55:00|11959.3|11956.5|11962.5|11959.7|11966.5|11963.4|11955.9|11953.1|275
1654812000000|2022-06-09 22:00:00|11969.3|11961.3|11953.8|11945.8|11977|11972.4|11944.3|11939.8|322
1654812300000|2022-06-09 22:05:00|11953.4|11945.4|11951|11948.2|11957.9|11955.1|11944.7|11940.4|135
1654812600000|2022-06-09 22:10:00|11951.7|11947.7|11943|11940.2|11951.7|11948.2|11939.9|11936.6|51
1654812900000|2022-06-09 22:15:00|11943.7|11939.7|11939.9|11937.1|11945.3|11941.8|11934.6|11930.6|95
1654813200000|2022-06-09 22:20:00|11940.3|11937.5|11937.6|11933.6|11943.2|11937.6|11934.9|11931.4|37
1654813500000|2022-06-09 22:25:00|11938|11934|11942.9|11940.1|11946.5|11941.1|11936.7|11933|39
1654813800000|2022-06-09 22:30:00|11942.4|11939.6|11938.3|11934.3|11943|11940.1|11929.7|11926.9|102
1654814100000|2022-06-09 22:35:00|11938|11934|11937.8|11935|11938.9|11936|11933.6|11928.7|67
1654814400000|2022-06-09 22:40:00|11938.3|11935.5|11935.3|11931.3|11940.9|11937|11931.2|11928.4|45
1654814700000|2022-06-09 22:45:00|11937.9|11933.9|11938.8|11936|11940.9|11938|11936.4|11932.9|16
1654815000000|2022-06-09 22:50:00|11939.9|11935.9|11939.1|11936.3|11940.5|11937.7|11938.6|11935.8|5
1654815300000|2022-06-09 22:55:00|11939.6|11936.8|11937.9|11935.1|11943|11939.8|11937.9|11935.1|26
1654815600000|2022-06-09 23:00:00|11938.6|11934.6|11938.4|11934.4|11938.8|11935.3|11934.6|11931.8|19
1654815900000|2022-06-09 23:05:00|11940.3|11932.3|11944.5|11941.7|11944.5|11941.7|11934.6|11931.8|25
1654816200000|2022-06-09 23:10:00|11944.7|11941.9|11949.4|11946.6|11952.4|11949.6|11944.4|11939|84
1654816500000|2022-06-09 23:15:00|11950.1|11946.1|11955.4|11952.6|11955.4|11952.6|11949.4|11946.1|76
1654816800000|2022-06-09 23:20:00|11954.9|11952.1|11958.1|11954.1|11958.1|11955.2|11950.6|11947.1|61
1654817100000|2022-06-09 23:25:00|11957.3|11954.5|11952.5|11949.7|11958|11955.1|11950.4|11947.6|61
1654817400000|2022-06-09 23:30:00|11953.3|11950.5|11962|11958|11962|11959.1|11953.3|11950|59
1654817700000|2022-06-09 23:35:00|11962.4|11958.4|11961.9|11959.1|11963.1|11960.2|11958.9|11955.6|42
1654818000000|2022-06-09 23:40:00|11962|11959.2|11963.8|11961|11967.9|11964.4|11962|11959.2|57
1654818300000|2022-06-09 23:45:00|11964.3|11960.3|11958.3|11955.5|11964.3|11961|11958.2|11955.4|25
1654818600000|2022-06-09 23:50:00|11958.4|11955.6|11953.6|11949.6|11959.9|11957|11952|11949.2|36
1654818900000|2022-06-09 23:55:00|11952.5|11949.7|11951.8|11949|11953.6|11950.4|11949.1|11946.3|48
1654819200000|2022-06-10 00:00:00|11952.5|11948.5|11960|11957.2|11960.2|11957.3|11942.7|11939.9|204
1654819500000|2022-06-10 00:05:00|11960.4|11956.4|11953.7|11950.9|11960.6|11957.2|11951.7|11948.4|51
1654819800000|2022-06-10 00:10:00|11954.4|11950.4|11950.7|11947.9|11955.2|11951.9|11941.1|11938.3|116
1654820100000|2022-06-10 00:15:00|11950.8|11948|11951.6|11948.8|11954.5|11951.4|11945.6|11942.7|75
1654820400000|2022-06-10 00:20:00|11951.5|11948.7|11947.6|11944.8|11956.1|11953.3|11946.6|11943.3|84
1654820700000|2022-06-10 00:25:00|11946.9|11944.1|11948.6|11945.8|11952|11948.4|11945.1|11942.3|47
1654821000000|2022-06-10 00:30:00|11948.3|11945.5|11945.9|11943.1|11948.6|11945.8|11942.6|11939.8|93
1654821300000|2022-06-10 00:35:00|11945.6|11942.8|11947.6|11943.6|11948.9|11946.1|11941.5|11938.7|55
1654821600000|2022-06-10 00:40:00|11946.5|11943.7|11949.9|11947.1|11953|11950.2|11941.9|11939.1|98
1654821900000|2022-06-10 00:45:00|11950|11947.2|11952.5|11949.7|11955|11952.1|11946.9|11944.1|59
1654822200000|2022-06-10 00:50:00|11952.2|11949.4|11943.4|11940.6|11952.5|11949.7|11943.4|11940.6|51
1654822500000|2022-06-10 00:55:00|11942.9|11940.1|11944.4|11941.6|11948.9|11946.1|11941.4|11938.6|51
1654822800000|2022-06-10 01:00:00|11944.3|11941.5|11890.8|11888|11945.4|11942.6|11887.7|11884.9|1619
1654823100000|2022-06-10 01:05:00|11891.8|11889|11871.3|11868.5|11902.9|11900.1|11868.8|11866|797
1654823400000|2022-06-10 01:10:00|11871.4|11868.6|11865.3|11862.5|11874.9|11872.1|11860.2|11857.4|746
1654823700000|2022-06-10 01:15:00|11865.5|11862.7|11851.7|11848.9|11878.8|11873.4|11833.5|11830.7|1706
1654824000000|2022-06-10 01:20:00|11852.1|11849.3|11837.4|11834.6|11856.2|11853.4|11831|11828.1|610
1654824300000|2022-06-10 01:25:00|11837|11834.2|11838.4|11835.6|11844.6|11841.8|11833|11830.2|410
1654824600000|2022-06-10 01:30:00|11839.1|11835.1|11844.1|11840.1|11845.1|11842.2|11832.6|11829.8|472
1654824900000|2022-06-10 01:35:00|11843.4|11840.6|11860.8|11858|11863.1|11860.3|11838.8|11836|434
1654825200000|2022-06-10 01:40:00|11861.3|11858.5|11871.7|11868.9|11888.3|11885.5|11857.4|11854.6|713
1654825500000|2022-06-10 01:45:00|11870.9|11868.1|11867.4|11863.4|11880.4|11877.1|11859.4|11856.6|258
1654825800000|2022-06-10 01:50:00|11867.7|11863.7|11862.9|11860.1|11872.4|11869.6|11858.7|11855.9|288
1654826100000|2022-06-10 01:55:00|11862.6|11859.8|11870.3|11867.5|11880.8|11878|11860.9|11858.1|289
1654826400000|2022-06-10 02:00:00|11869.8|11867|11875.4|11872.6|11878.8|11876|11857.3|11854.5|297
1654826700000|2022-06-10 02:05:00|11875.3|11872.5|11867.2|11864.4|11879.3|11876.4|11865.7|11862.9|197
1654827000000|2022-06-10 02:10:00|11867.3|11864.5|11864.6|11861.8|11871.1|11868.3|11850.4|11847.6|355
1654827300000|2022-06-10 02:15:00|11864.4|11861.6|11873.1|11870.3|11875.6|11872.8|11863.6|11860.8|193
1654827600000|2022-06-10 02:20:00|11873.6|11870.8|11875.4|11872.6|11875.4|11872.6|11871.3|11868|78
1654827900000|2022-06-10 02:25:00|11875.5|11872.7|11881.9|11879.1|11882|11879.2|11874.9|11871.6|127
1654828200000|2022-06-10 02:30:00|11881.4|11878.6|11867.2|11864.4|11883.4|11880.6|11866.7|11863.3|417
1654828500000|2022-06-10 02:35:00|11867.5|11864.7|11880.8|11878|11882.3|11879.5|11864.7|11861.9|278
1654828800000|2022-06-10 02:40:00|11881.1|11878.3|11882.2|11879.4|11885.3|11882.5|11874.8|11871.5|214
1654829100000|2022-06-10 02:45:00|11882.7|11879.9|11885.7|11882.9|11888|11885.2|11874.2|11871.4|136
1654829400000|2022-06-10 02:50:00|11885.8|11883|11896.1|11893.3|11897.6|11894.8|11881.7|11878.9|315
1654829700000|2022-06-10 02:55:00|11896|11893.2|11902.1|11899.3|11903.2|11900.4|11888.6|11885.8|281
1654830000000|2022-06-10 03:00:00|11902.9|11900.1|11898.2|11895.4|11903.7|11900.9|11895.2|11892.4|192
1654830300000|2022-06-10 03:05:00|11898.3|11895.5|11899.7|11896.9|11903.1|11900.3|11894.1|11890.5|190
1654830600000|2022-06-10 03:10:00|11900|11897.2|11899.4|11896.6|11901.7|11898.9|11895.5|11892.7|100
1654830900000|2022-06-10 03:15:00|11899|11896.2|11906.4|11903.6|11906.5|11903.7|11887.5|11884.7|234
1654831200000|2022-06-10 03:20:00|11906.5|11903.7|11898.1|11895.3|11915.5|11912.2|11897.6|11894.3|309
1654831500000|2022-06-10 03:25:00|11898.5|11895.7|11898.5|11895.7|11905.6|11902.8|11895.6|11892.8|160
1654831800000|2022-06-10 03:30:00|11898.4|11895.6|11893|11890.2|11901|11898.2|11891|11888.2|145
1654832100000|2022-06-10 03:35:00|11892.9|11890.1|11897.1|11894.3|11897.9|11895.1|11890.6|11887.8|140
1654832400000|2022-06-10 03:40:00|11897|11894.2|11890.6|11887.8|11897.1|11894.3|11888|11885.2|134
1654832700000|2022-06-10 03:45:00|11891|11888.2|11896.4|11893.6|11897|11894.2|11891|11888.2|60
1654833000000|2022-06-10 03:50:00|11896.9|11894.1|11896.8|11894|11900.8|11898|11896.4|11893.5|44
1654833300000|2022-06-10 03:55:00|11897.3|11894.5|11895.7|11892.9|11897.3|11894.5|11893.2|11890.4|40
1654833600000|2022-06-10 04:00:00|11895.6|11892.8|11891.2|11888.4|11895.8|11893|11889.1|11886.3|73
1654833900000|2022-06-10 04:05:00|11891.3|11888.5|11893.2|11890.4|11897.1|11894.3|11891.1|11888.3|67
1654834200000|2022-06-10 04:10:00|11893.6|11890.8|11899.3|11896.5|11900.2|11897.4|11893.6|11890.8|66
1654834500000|2022-06-10 04:15:00|11899.1|11896.3|11896.1|11893.3|11899.1|11896.3|11894.1|11891.3|96
1654834800000|2022-06-10 04:20:00|11896|11893.2|11884.1|11881.3|11896|11893.2|11880.6|11877.8|250
1654835100000|2022-06-10 04:25:00|11883.6|11880.8|11891.1|11888.3|11894.6|11891.8|11879.6|11876.8|251
1654835400000|2022-06-10 04:30:00|11890.9|11888.1|11901|11898.2|11906.5|11903.2|11890.9|11888.1|256
1654835700000|2022-06-10 04:35:00|11902|11899.2|11895.4|11892.6|11902|11899.2|11889|11886.2|302
1654836000000|2022-06-10 04:40:00|11894.9|11892.1|11893|11890.2|11896.8|11893.7|11890.9|11887.5|63
1654836300000|2022-06-10 04:45:00|11893.4|11890.6|11899.4|11896.6|11904.7|11901.2|11893.4|11890.1|117
1654836600000|2022-06-10 04:50:00|11899.9|11897.1|11901.3|11898.5|11902.8|11900|11897.4|11894.6|31
1654836900000|2022-06-10 04:55:00|11900.7|11897.9|11900.4|11897.6|11903.3|11900.5|11899.3|11896.5|29
1654837200000|2022-06-10 05:00:00|11900.8|11898|11907.9|11905.1|11908.2|11905.4|11895.8|11893|100
1654837500000|2022-06-10 05:05:00|11907.7|11904.9|11897.7|11894.9|11913.2|11910.4|11897.2|11894.4|111
1654837800000|2022-06-10 05:10:00|11897.8|11895|11894.4|11891.6|11906.2|11903.4|11893.7|11890.9|131
1654838100000|2022-06-10 05:15:00|11895.7|11892.9|11908.8|11906|11911.2|11908.4|11895.1|11892.3|122
1654838400000|2022-06-10 05:20:00|11909.3|11905.3|11904.1|11901.3|11909.3|11905.5|11903.2|11900.2|68
1654838700000|2022-06-10 05:25:00|11904.7|11901.9|11909.1|11906.3|11909.2|11906.3|11902|11899.2|51
1654839000000|2022-06-10 05:30:00|11909.2|11906.4|11926.3|11923.5|11932.2|11929.4|11908.1|11905.3|634
1654839300000|2022-06-10 05:35:00|11927.3|11924.5|11918.7|11915.9|11929.8|11926.9|11916.7|11913.8|194
1654839600000|2022-06-10 05:40:00|11919.8|11915.8|11924.6|11921.8|11926.7|11923.8|11916.6|11913.7|209
1654839900000|2022-06-10 05:45:00|11924.9|11922.1|11915.6|11912.8|11926.1|11923.3|11909.2|11906.4|384
1654840200000|2022-06-10 05:50:00|11916.7|11912.7|11924.1|11921.3|11924.6|11921.8|11913.7|11910.9|235
1654840500000|2022-06-10 05:55:00|11924|11921.2|11934.9|11932.1|11941|11937.7|11923.6|11920.8|355
1654840800000|2022-06-10 06:00:00|11934.4|11931.6|11930.5|11927.7|11938.2|11935.4|11923.1|11920.3|262
1654841100000|2022-06-10 06:05:00|11930.3|11927.5|11941.9|11939.1|11947|11943.7|11927.5|11924.2|389
1654841400000|2022-06-10 06:10:00|11941.6|11938.8|11951|11948.2|11951.1|11948.3|11937.5|11933.7|354
1654841700000|2022-06-10 06:15:00|11951.2|11948.4|11942.8|11940|11953.4|11950.6|11941.9|11939.1|269
1654842000000|2022-06-10 06:20:00|11943.5|11939.5|11941.8|11939|11943.9|11941.1|11937.8|11935|136
1654842300000|2022-06-10 06:25:00|11941.4|11938.6|11939.9|11937.1|11947.5|11944.2|11937.9|11935.1|182
1654842600000|2022-06-10 06:30:00|11940|11937.2|11937.8|11935|11941.5|11938.7|11934|11931.2|265
1654842900000|2022-06-10 06:35:00|11938|11935.2|11941.9|11939.1|11943.4|11940.6|11936|11933.2|212
1654843200000|2022-06-10 06:40:00|11941.8|11939|11939.3|11936.5|11944.4|11941.6|11931.8|11929|342
1654843500000|2022-06-10 06:45:00|11938.8|11936|11934.6|11931.8|11940.9|11938.1|11931.3|11928.5|249
1654843800000|2022-06-10 06:50:00|11934.5|11931.7|11941.2|11938.4|11943.7|11940.9|11930.7|11927.9|197
1654844100000|2022-06-10 06:55:00|11941.1|11938.3|11924.8|11922|11941.3|11938.4|11923.7|11920.7|352
1654844400000|2022-06-10 07:00:00|11924.7|11921.9|11910.8|11908|11930.7|11927.9|11908|11905.2|621
1654844700000|2022-06-10 07:05:00|11910.5|11907.7|11897.7|11894.9|11918.7|11915.9|11896.8|11894|474
1654845000000|2022-06-10 07:10:00|11898.2|11894.2|11892.6|11889.8|11906.6|11903.3|11887.1|11884.3|462
1654845300000|2022-06-10 07:15:00|11893.2|11890.4|11875.6|11872.8|11895.5|11892.7|11874.1|11871.3|526
1654845600000|2022-06-10 07:20:00|11875.5|11872.7|11885|11882.2|11889.6|11886.8|11874.1|11871.3|366
1654845900000|2022-06-10 07:25:00|11884.7|11881.9|11892.4|11889.6|11894.5|11891.7|11882|11879.2|380
1654846200000|2022-06-10 07:30:00|11892.5|11889.7|11885.6|11882.8|11903.5|11900.7|11884.6|11881.8|556
1654846500000|2022-06-10 07:35:00|11885.7|11882.9|11879.6|11876.8|11894|11891.2|11878.8|11876|373
1654846800000|2022-06-10 07:40:00|11879.1|11876.3|11896.5|11893.7|11902.3|11899.5|11868.6|11865.8|683
1654847100000|2022-06-10 07:45:00|11896.3|11893.5|11913.5|11910.7|11923.8|11921|11893.4|11890.6|911
1654847400000|2022-06-10 07:50:00|11913.4|11910.6|11895.9|11893.1|11915.5|11912.7|11889.4|11886.6|814
1654847700000|2022-06-10 07:55:00|11896|11893.2|11893|11890.2|11903.9|11901.1|11879.6|11876.3|582
1654848000000|2022-06-10 08:00:00|11892.8|11890|11893.1|11890.3|11904.1|11901.3|11885.6|11882.8|412
1654848300000|2022-06-10 08:05:00|11893.2|11890.4|11910.4|11907.6|11917.1|11914.3|11888.7|11885.9|645
1654848600000|2022-06-10 08:10:00|11910|11907.2|11927.4|11924.6|11928.8|11926|11910|11907.2|513
1654848900000|2022-06-10 08:15:00|11927.7|11924.9|11942|11939.2|11944.1|11941.3|11924.6|11921.8|1187
1654849200000|2022-06-10 08:20:00|11942.2|11939.4|11946.5|11943.7|11951.4|11948.6|11938.6|11935.8|868
1654849500000|2022-06-10 08:25:00|11947.4|11944.6|11953.4|11950.6|11961.4|11958.6|11941.2|11938.4|1656
1654849800000|2022-06-10 08:30:00|11953.5|11950.7|11937.5|11934.7|11964.4|11961.6|11932.9|11930.1|1272
1654850100000|2022-06-10 08:35:00|11937.4|11934.6|11944.8|11942|11948|11945.2|11933.5|11930.6|437
1654850400000|2022-06-10 08:40:00|11944.1|11941.3|11963.5|11960.7|11963.5|11960.7|11941.1|11938.3|808
1654850700000|2022-06-10 08:45:00|11963.9|11961.1|11992.7|11989.9|11999.7|11996.9|11963.4|11960.6|1727
1654851000000|2022-06-10 08:50:00|11992.6|11989.8|11988.7|11985.9|11998.7|11995.9|11982.2|11979.4|608
1654851300000|2022-06-10 08:55:00|11988.8|11986|11977.6|11974.8|11990.7|11987.9|11977|11974.2|565
1654851600000|2022-06-10 09:00:00|11979.1|11976.3|11984.9|11982.1|11985.4|11982.6|11973.3|11969.6|959
1654851900000|2022-06-10 09:05:00|11985.4|11982.6|11976.9|11974.1|11988|11985.2|11973.4|11970.6|571
1654852200000|2022-06-10 09:10:00|11977.3|11974.5|11973.5|11970.7|11979.4|11976.6|11968.9|11966.1|410
1654852500000|2022-06-10 09:15:00|11973.9|11971.1|11985.2|11982.4|11985.8|11983|11970.5|11967.7|628
1654852800000|2022-06-10 09:20:00|11985.3|11982.5|11989.3|11986.5|11992.3|11989.5|11978.4|11975.6|699
1654853100000|2022-06-10 09:25:00|11990.1|11987.3|11997.5|11994.7|11999.9|11997.1|11982.3|11979.5|672
1654853400000|2022-06-10 09:30:00|11998.3|11995.5|11998.1|11995.3|12002.5|11999.7|11993.5|11990.7|566
1654853700000|2022-06-10 09:35:00|11998|11995.2|12015.7|12012.9|12016.7|12013.9|11995.5|11992.7|1429
1654854000000|2022-06-10 09:40:00|12015.9|12013.1|12006.6|12003.8|12018.6|12015.8|12004|12001.2|652
1654854300000|2022-06-10 09:45:00|12007|12004.2|12015.7|12012.9|12018.8|12016|12005.6|12002.8|950
1654854600000|2022-06-10 09:50:00|12015.3|12012.5|12028.6|12025.8|12029.7|12026.9|12011.4|12008.6|2166
1654854900000|2022-06-10 09:55:00|12029|12026.2|12018.8|12016|12031.9|12029.1|12017.2|12014.4|1206
1654855200000|2022-06-10 10:00:00|12018.7|12015.9|12022.3|12019.5|12024.1|12021.3|12015.7|12012.9|287
1654855500000|2022-06-10 10:05:00|12023.2|12020.4|12024.2|12021.4|12030.6|12027.8|12019.2|12016.4|625
1654855800000|2022-06-10 10:10:00|12024.7|12021.9|12029.3|12026.5|12035.4|12032.6|12022.2|12019.4|595
1654856100000|2022-06-10 10:15:00|12029.4|12026.6|12027.7|12024.9|12036.4|12033.6|12025.3|12022.5|332
1654856400000|2022-06-10 10:20:00|12027.3|12024.5|12027.3|12024.5|12033.3|12030.5|12023.7|12020.9|361
1654856700000|2022-06-10 10:25:00|12027.2|12024.4|12043.1|12040.3|12048.4|12045.6|12027.2|12024.4|1003
1654857000000|2022-06-10 10:30:00|12044|12041.2|12040|12037.2|12045.3|12042.5|12039.1|12036.3|962
1654857300000|2022-06-10 10:35:00|12040.2|12037.4|12048.5|12045.7|12053.6|12050.8|12039.3|12036.5|786
1654857600000|2022-06-10 10:40:00|12048.6|12045.8|12040.8|12038|12056|12053.2|12039.7|12036.9|981
1654857900000|2022-06-10 10:45:00|12041.8|12039|12035.7|12032.9|12044.3|12039.1|12032|12028|725
1654858200000|2022-06-10 10:50:00|12036.2|12033.4|12047.4|12044.6|12047.9|12045.1|12036.2|12033.4|572
1654858500000|2022-06-10 10:55:00|12047.2|12044.4|12043.6|12040.8|12049.9|12047.1|12031.8|12029|662
1654858800000|2022-06-10 11:00:00|12043.4|12040.6|12049.3|12046.5|12054.2|12051.4|12039.6|12036.8|561
1654859100000|2022-06-10 11:05:00|12049.5|12046.7|12045.1|12042.3|12053.2|12050.4|12042|12039.2|554
1654859400000|2022-06-10 11:10:00|12044.9|12042.1|12054.2|12051.4|12064.1|12061.3|12041.9|12039.1|1095
1654859700000|2022-06-10 11:15:00|12054.7|12051.9|12050.9|12048.1|12061.8|12059|12044.9|12042.1|830
1654860000000|2022-06-10 11:20:00|12050.4|12047.6|12053|12050.2|12057.1|12054.3|12045.9|12043.1|632
1654860300000|2022-06-10 11:25:00|12053.1|12050.3|12039.9|12037.1|12055|12052.2|12037.5|12034.7|792
1654860600000|2022-06-10 11:30:00|12040.7|12037.9|12031.8|12029|12050.8|12048|12031.3|12028.5|722
1654860900000|2022-06-10 11:35:00|12031.9|12029.1|12025.8|12023|12032.9|12030.1|12020.5|12017.7|764
1654861200000|2022-06-10 11:40:00|12025.6|12022.8|12027.7|12024.9|12030.7|12027.9|12022.6|12019.8|534
1654861500000|2022-06-10 11:45:00|12027.4|12024.6|12024.2|12021.4|12032.2|12029.4|12019.6|12016.8|704
1654861800000|2022-06-10 11:50:00|12024.6|12021.8|12039.9|12037.1|12046.5|12043.7|12023.7|12020.9|1614
1654862100000|2022-06-10 11:55:00|12040|12037.2|12036|12033.2|12041.5|12038.7|12032.9|12030.1|509
1654862400000|2022-06-10 12:00:00|12036.7|12033.9|12050.1|12047.3|12057.2|12054.4|12034.9|12032.1|1084
1654862700000|2022-06-10 12:05:00|12050.6|12047.8|12035.3|12032.5|12054.7|12051.9|12032.8|12030|947
1654863000000|2022-06-10 12:10:00|12035.2|12032.4|12053.3|12050.5|12056.4|12053.6|12030.9|12028.1|862
1654863300000|2022-06-10 12:15:00|12053.2|12050.4|12065.5|12062.7|12074.9|12072.1|12052.2|12049.4|1887
1654863600000|2022-06-10 12:20:00|12065.3|12062.5|12052.3|12049.5|12069|12066.2|12050|12047.2|1259
1654863900000|2022-06-10 12:25:00|12051.9|12049.1|12045|12042.2|12051.9|12049.1|12039.2|12036.4|811
1654864200000|2022-06-10 12:30:00|12044.8|12042|12011.5|12008.7|12044.8|12042|12002.5|11999.7|2304
1654864500000|2022-06-10 12:35:00|12012.4|12009.6|12013.2|12010.4|12035.7|12032.9|12007.7|12004.9|2140
1654864800000|2022-06-10 12:40:00|12013.4|12010.6|11991|11988.2|12017.2|12014.4|11990|11987.2|2142
1654865100000|2022-06-10 12:45:00|11991.1|11988.3|11994.1|11991.3|11995.2|11992.4|11981|11978.2|1193
1654865400000|2022-06-10 12:50:00|11994.6|11991.8|11959.3|11956.5|11998.1|11995.3|11954.5|11951.7|1528
1654865700000|2022-06-10 12:55:00|11959.4|11956.6|11949.6|11946.8|11959.8|11957|11916.3|11913.5|2974
1654866000000|2022-06-10 13:00:00|11950.6|11947.8|11969.7|11966.9|11974.4|11971.6|11918.3|11915.5|3827
1654866300000|2022-06-10 13:05:00|11970.7|11967.9|11939|11936.2|11971.1|11968.3|11926.9|11924.1|2477
1654866600000|2022-06-10 13:10:00|11939.4|11936.6|11943|11940.2|11970.7|11967.9|11931.4|11928.6|1747
1654866900000|2022-06-10 13:15:00|11941|11938.2|11909.5|11906.7|11954.7|11951.9|11907.9|11905.1|2085
1654867200000|2022-06-10 13:20:00|11910|11907.2|11896.5|11893.7|11918.6|11915.8|11885.2|11882.4|2516
1654867500000|2022-06-10 13:25:00|11896.4|11893.6|11877.8|11875|11901.7|11898.9|11869.8|11867|1898
1654867800000|2022-06-10 13:30:00|11878.3|11875.5|11850.4|11847.6|11893.4|11890.5|11836.4|11833.6|5016
1654868100000|2022-06-10 13:35:00|11849.5|11846.7|11849.8|11847|11870.7|11867.9|11835.4|11832.6|2904
1654868400000|2022-06-10 13:40:00|11848.9|11846.1|11862.9|11860.1|11870.5|11867.7|11840.3|11837.5|2377
1654868700000|2022-06-10 13:45:00|11862.8|11860|11894.9|11892.1|11910.9|11908.1|11859.2|11856.4|3292
1654869000000|2022-06-10 13:50:00|11894|11891.2|11942.6|11939.8|11945.4|11942.6|11889.9|11887.1|3043
1654869300000|2022-06-10 13:55:00|11942.4|11939.6|11955.7|11951.7|11961|11958.2|11941.1|11938.3|3274
1654869600000|2022-06-10 14:00:00|11955|11952.2|11928.2|11925.4|11958.6|11955.8|11914|11911.2|2863
1654869900000|2022-06-10 14:05:00|11928.1|11925.3|11943.4|11940.6|11961.2|11958.4|11915.1|11912.3|2112
1654870200000|2022-06-10 14:10:00|11942.9|11940.1|11928.5|11925.7|11947.8|11945|11912.8|11910|2771
1654870500000|2022-06-10 14:15:00|11929.5|11926.7|11913.6|11910.8|11933.5|11930.7|11907.6|11904.8|2069
1654870800000|2022-06-10 14:20:00|11913.7|11910.9|11911.4|11908.6|11929|11926.2|11909.2|11906.4|2071
1654871100000|2022-06-10 14:25:00|11910.7|11907.9|11921.4|11918.6|11946.5|11943.7|11910.4|11907.6|2274
1654871400000|2022-06-10 14:30:00|11921.8|11919|11863.8|11861|11921.8|11919|11855.6|11852.8|2764
1654871700000|2022-06-10 14:35:00|11864.3|11861.5|11819.4|11816.6|11871.8|11869|11816.7|11813.5|3344
1654872000000|2022-06-10 14:40:00|11819.3|11816.5|11768.2|11765.4|11833.5|11830.7|11759.6|11756.8|5416
1654872300000|2022-06-10 14:45:00|11768.3|11765.5|11735.5|11732.7|11784.2|11781.4|11670.2|11667.4|7462
1654872600000|2022-06-10 14:50:00|11735.3|11732.5|11727.1|11724.3|11748.7|11745.9|11710.3|11707.5|4084
1654872900000|2022-06-10 14:55:00|11728.1|11725.3|11741.7|11738.9|11763.8|11761|11722.1|11719.3|3025
1654873200000|2022-06-10 15:00:00|11741.5|11738.7|11643.9|11641.1|11747|11744.2|11643.8|11641|3980
1654873500000|2022-06-10 15:05:00|11643.1|11640.3|11668.5|11665.7|11679.6|11676.8|11638.6|11635.8|3364
1654873800000|2022-06-10 15:10:00|11668.6|11665.8|11717.6|11714.8|11726.4|11723.6|11655.9|11653.1|4138
1654874100000|2022-06-10 15:15:00|11718|11715.2|11759.9|11757.1|11767.6|11764.8|11691.1|11688.3|3793
1654874400000|2022-06-10 15:20:00|11759.8|11757|11770.7|11767.9|11791.1|11788.3|11740.9|11738.1|2869
1654874700000|2022-06-10 15:25:00|11769.9|11767.1|11789|11786.2|11790.9|11788.1|11748.6|11745.8|3233
1654875000000|2022-06-10 15:30:00|11786.5|11783.7|11758.6|11755.8|11820.8|11818|11748.6|11745.8|3283
1654875300000|2022-06-10 15:35:00|11758.1|11755.3|11736.6|11733.8|11763.1|11760.3|11732.2|11729.4|1748
1654875600000|2022-06-10 15:40:00|11736.2|11733.4|11776.8|11774|11777.2|11774.4|11725.1|11722.3|1507
1654875900000|2022-06-10 15:45:00|11776.6|11773.8|11740.1|11737.3|11787.1|11784.3|11738.1|11735.3|1518
1654876200000|2022-06-10 15:50:00|11740.4|11737.6|11746.9|11744.1|11760.1|11757.3|11738.1|11735.3|1299
1654876500000|2022-06-10 15:55:00|11746.5|11743.7|11758.8|11756|11771.1|11768.3|11742.1|11739.3|1398
1654876800000|2022-06-10 16:00:00|11759.2|11756.4|11778.6|11775.8|11787.6|11784.8|11759.2|11756.4|1506
1654877100000|2022-06-10 16:05:00|11778.7|11775.9|11776.7|11773.9|11791.9|11789.1|11764.5|11761.7|1511
1654877400000|2022-06-10 16:10:00|11776.6|11773.8|11742.6|11739.8|11776.9|11773.9|11736.8|11734|1477
1654877700000|2022-06-10 16:15:00|11742.4|11739.6|11760.7|11757.9|11764.4|11761.6|11726.5|11723.7|1359
1654878000000|2022-06-10 16:20:00|11761.6|11758.8|11776.8|11774|11785.6|11782.8|11758.5|11755.7|1432
1654878300000|2022-06-10 16:25:00|11777|11774.2|11761.5|11758.7|11779.8|11777|11752.9|11750.1|1677
1654878600000|2022-06-10 16:30:00|11761.1|11758.3|11752|11749.2|11777.9|11773.4|11749.4|11746.6|1300
1654878900000|2022-06-10 16:35:00|11751.8|11749|11738.6|11735.8|11757.1|11754.3|11734.6|11731.8|1082
1654879200000|2022-06-10 16:40:00|11739|11736.2|11751.2|11748.4|11757.3|11754.5|11736.7|11733.9|916
1654879500000|2022-06-10 16:45:00|11751.5|11748.7|11766.5|11763.7|11767.3|11764.5|11751.5|11748.7|1039
1654879800000|2022-06-10 16:50:00|11765.8|11763|11764.4|11761.6|11768.8|11766|11751.3|11748.5|1097
1654880100000|2022-06-10 16:55:00|11764.5|11761.7|11813.3|11810.5|11818.3|11815.5|11761.8|11759|2051
1654880400000|2022-06-10 17:00:00|11814.3|11811.5|11789.1|11786.3|11814.6|11811.8|11786.1|11783.3|1404
1654880700000|2022-06-10 17:05:00|11789|11786.2|11828.5|11825.7|11837|11834.2|11780.2|11777.4|3141
1654881000000|2022-06-10 17:10:00|11828.9|11826.1|11879.2|11876.4|11880.6|11877.8|11823.3|11820.5|2551
1654881300000|2022-06-10 17:15:00|11878.7|11875.9|11860.7|11857.9|11883.7|11880.9|11847.3|11844.5|2802
1654881600000|2022-06-10 17:20:00|11862.1|11859.3|11825|11822.2|11867.6|11864.8|11820.8|11818|2281
1654881900000|2022-06-10 17:25:00|11824.5|11821.7|11841|11838.2|11844.7|11841.9|11819.4|11816.6|884
1654882200000|2022-06-10 17:30:00|11841.5|11838.7|11846|11843.2|11846.6|11843.8|11830.7|11827.9|899
1654882500000|2022-06-10 17:35:00|11846.1|11843.3|11866.2|11863.4|11869.3|11866.5|11844|11841.2|1538
1654882800000|2022-06-10 17:40:00|11866.4|11863.6|11869.6|11866.8|11876.7|11873.9|11854.5|11851.7|1336
1654883100000|2022-06-10 17:45:00|11869.8|11867|11851.7|11848.9|11875.2|11872.1|11849.8|11847|1775
1654883400000|2022-06-10 17:50:00|11852.9|11850.1|11826.7|11823.9|11853.2|11850.4|11818.6|11815.8|1807
1654883700000|2022-06-10 17:55:00|11826.8|11824|11829.2|11826.4|11837.7|11834.9|11818.2|11815.4|1460
1654884000000|2022-06-10 18:00:00|11830.2|11827.4|11847.4|11844.6|11854.7|11851.9|11826.7|11823.9|1628
1654884300000|2022-06-10 18:05:00|11847.3|11844.5|11828.9|11826.1|11848.4|11845.6|11822.3|11819.5|1551
1654884600000|2022-06-10 18:10:00|11829.1|11826.3|11836|11833.2|11836.2|11833.4|11815.4|11812.6|1957
1654884900000|2022-06-10 18:15:00|11835.7|11832.9|11840.2|11837.4|11840.5|11837.6|11824.5|11821.7|2004
1654885200000|2022-06-10 18:20:00|11840.3|11837.5|11847|11844.2|11853.1|11850.3|11830.7|11827.9|3005
1654885500000|2022-06-10 18:25:00|11847.1|11844.3|11874.9|11872.1|11905.1|11902.3|11844|11840.7|16165
1654885800000|2022-06-10 18:30:00|11874.8|11872|11856.6|11853.8|11875|11872.2|11840.9|11838.1|3286
1654886100000|2022-06-10 18:35:00|11856.2|11853.4|11849.3|11846.5|11866.7|11863.9|11847.7|11844.9|1188
1654886400000|2022-06-10 18:40:00|11849.8|11845.8|11843.4|11840.6|11854.9|11852.1|11843|11840.2|675
1654886700000|2022-06-10 18:45:00|11843.6|11840.8|11858.5|11855.7|11861.7|11858.9|11832.4|11829.6|651
1654887000000|2022-06-10 18:50:00|11857.7|11854.9|11857.6|11854.8|11861.5|11858.7|11849.7|11846.9|245
1654887300000|2022-06-10 18:55:00|11857.4|11854.6|11860.4|11857.6|11862.5|11859.7|11852.7|11849.9|250
1654887600000|2022-06-10 19:00:00|11860.5|11857.7|11854.6|11851.8|11870.5|11867.7|11853.1|11850.3|373
1654887900000|2022-06-10 19:05:00|11853.1|11850.3|11837.6|11834.8|11858.6|11855.8|11833.5|11830.7|379
1654888200000|2022-06-10 19:10:00|11837.8|11835|11838.4|11835.6|11843.8|11841|11834.6|11831.8|254
1654888500000|2022-06-10 19:15:00|11838.5|11835.7|11844|11841.2|11846.5|11843.7|11833.5|11830.2|220
1654888800000|2022-06-10 19:20:00|11843.5|11840.7|11827.5|11824.7|11844|11841.2|11819.4|11816.6|454
1654889100000|2022-06-10 19:25:00|11827.6|11824.8|11854.3|11851.5|11858.5|11855.7|11827.6|11824.8|416
1654889400000|2022-06-10 19:30:00|11853.8|11851|11854.5|11851.7|11857.3|11854.5|11845.4|11842.6|292
1654889700000|2022-06-10 19:35:00|11854.3|11851.5|11855.6|11852.8|11858.9|11856.1|11849.4|11846.6|243
1654890000000|2022-06-10 19:40:00|11855|11852.2|11842.4|11839.6|11857.9|11855.1|11841.1|11838.3|424
1654890300000|2022-06-10 19:45:00|11842|11839.2|11848.4|11845.6|11852.5|11849.7|11833.1|11830|483
1654890600000|2022-06-10 19:50:00|11848|11845.2|11846.4|11843.6|11848.4|11845.6|11834.4|11831.6|266
1654890900000|2022-06-10 19:55:00|11846.8|11844|11850.1|11847.3|11860.5|11857.7|11839.5|11836.7|516
1654891200000|2022-06-10 20:00:00|11850.9|11848.1|11862|11859.2|11866.6|11863.8|11849.5|11846.7|343
1654891500000|2022-06-10 20:05:00|11861.5|11858.7|11847.9|11845.1|11863|11860.2|11845.4|11842.6|164
1654891800000|2022-06-10 20:10:00|11848.4|11845.6|11843.7|11840.9|11848.9|11846.1|11842.8|11840|242
1654892100000|2022-06-10 20:15:00|11844|11841.2|11847.6|11844.8|11849.9|11847.1|11839.5|11836.7|111
1654892400000|2022-06-10 20:20:00|11847.2|11844.4|11854.7|11851.9|11856.8|11853.5|11843.3|11840.5|105
1654892700000|2022-06-10 20:25:00|11855.1|11852.3|11850.7|11847.9|11855.8|11852.9|11848.6|11845.2|113
1654893000000|2022-06-10 20:30:00|11850.8|11848|11853.8|11849.8|11856.4|11852.9|11850.7|11847.2|148
1654893300000|2022-06-10 20:35:00|11853.7|11850.9|11832.5|11828.5|11856.4|11851.9|11831|11828.2|160
1654893600000|2022-06-10 20:40:00|11831.8|11829|11822.6|11819.8|11834.5|11829.6|11821.1|11818.3|305
1654893900000|2022-06-10 20:45:00|11823.6|11820.8|11823|11820.2|11833|11830.2|11818.7|11815.9|337
1654894200000|2022-06-10 20:50:00|11822.6|11819.8|11841.7|11838.9|11845.9|11843.1|11821.6|11817.7|342
1654894500000|2022-06-10 20:55:00|11841.1|11838.3|11857.3|11849.3|11858.2|11855|11834.5|11830.6|328
1655071200000|2022-06-12 22:00:00|11804.8|11802|11711.7|11703.7|11807.6|11802|11678.9|11673.4|1793
1655071500000|2022-06-12 22:05:00|11709.1|11706.3|11680.8|11676.8|11732.1|11726.7|11677.4|11671.5|803
1655071800000|2022-06-12 22:10:00|11680.4|11676.4|11687|11684.2|11695.2|11689.4|11658|11651.3|950
1655072100000|2022-06-12 22:15:00|11686|11683.2|11679.5|11675.5|11691.4|11686.2|11676.4|11672|224
1655072400000|2022-06-12 22:20:00|11678.8|11676|11677.9|11673.9|11684|11678.6|11664|11660.5|423
1655072700000|2022-06-12 22:25:00|11677.8|11675|11687.3|11684.5|11693.5|11689.1|11675.8|11669.4|136
1655073000000|2022-06-12 22:30:00|11687.7|11683.7|11683.8|11679.8|11699.1|11693.1|11682.7|11679.8|338
1655073300000|2022-06-12 22:35:00|11683.4|11680.6|11676.7|11673.9|11684.9|11680.6|11670.7|11666.8|247
1655073600000|2022-06-12 22:40:00|11677.3|11673.3|11655.3|11651.3|11685.3|11680|11655.2|11650.8|312
1655073900000|2022-06-12 22:45:00|11654.7|11651.9|11661.9|11657.9|11663.8|11660.6|11654.2|11649.4|181
1655074200000|2022-06-12 22:50:00|11660.2|11657.4|11653.3|11649.3|11660.2|11657.4|11650.6|11647.3|220
1655074500000|2022-06-12 22:55:00|11654.7|11651.9|11673|11670.2|11673.7|11670.2|11653.2|11648.3|156
1655074800000|2022-06-12 23:00:00|11672.6|11669.8|11666|11663.2|11674.7|11670.3|11661|11657.8|151
1655075100000|2022-06-12 23:05:00|11666.6|11662.6|11672.1|11669.3|11675.3|11670.3|11661.5|11658.1|124
1655075400000|2022-06-12 23:10:00|11674.3|11670.3|11687.6|11684.8|11688.6|11685.3|11673.7|11670.3|176
1655075700000|2022-06-12 23:15:00|11688.2|11684.2|11681.4|11677.4|11697.1|11694.3|11680.3|11675.5|209
1655076000000|2022-06-12 23:20:00|11681|11677|11689.3|11686.5|11697.9|11692.6|11680.2|11676.5|156
1655076300000|2022-06-12 23:25:00|11687|11683|11683.8|11681|11690.4|11687|11681.8|11678.5|111
1655076600000|2022-06-12 23:30:00|11682.8|11680|11686.8|11684|11691.8|11689|11671.8|11667.4|190
1655076900000|2022-06-12 23:35:00|11687.5|11683.5|11687.3|11683.3|11688.9|11685.5|11673.8|11670.4|86
1655077200000|2022-06-12 23:40:00|11686.9|11682.9|11689.8|11685.8|11692.8|11689.4|11683.9|11680.3|61
1655077500000|2022-06-12 23:45:00|11690.3|11686.3|11670.7|11667.9|11691.3|11687.9|11669.7|11665.8|133
1655077800000|2022-06-12 23:50:00|11670.3|11667.5|11674.7|11671.9|11679.7|11676.9|11667.2|11664.3|95
1655078100000|2022-06-12 23:55:00|11675.5|11672.7|11666.7|11662.7|11676.2|11672.7|11665.6|11660.7|111
1655078400000|2022-06-13 00:00:00|11666.2|11663.4|11659.1|11655.1|11675|11670.4|11655.2|11650.8|312
1655078700000|2022-06-13 00:05:00|11658.6|11655.8|11663.1|11659.1|11663.1|11659.8|11645.1|11641.7|286
1655079000000|2022-06-13 00:10:00|11662.7|11658.7|11634.6|11631.8|11662.7|11659.2|11632.6|11628.6|384
1655079300000|2022-06-13 00:15:00|11634.1|11631.3|11602.6|11598.6|11636.7|11633.7|11598.7|11595.9|1126
1655079600000|2022-06-13 00:20:00|11601.5|11598.7|11623.6|11620.8|11629.6|11626.8|11597.6|11594.7|468
1655079900000|2022-06-13 00:25:00|11623.7|11619.7|11630|11627.2|11635.1|11632.2|11612.5|11609.7|389
1655080200000|2022-06-13 00:30:00|11629.5|11626.7|11634.6|11631.8|11641.5|11638.7|11627|11623.7|267
1655080500000|2022-06-13 00:35:00|11636|11633.2|11640|11637.2|11650|11647.2|11632.5|11629.7|425
1655080800000|2022-06-13 00:40:00|11640.4|11637.6|11628|11624|11640.4|11637.6|11627.4|11624|98
1655081100000|2022-06-13 00:45:00|11627.5|11624.7|11636.8|11634|11639.8|11637|11627.4|11624|112
1655081400000|2022-06-13 00:50:00|11636.3|11633.5|11632.9|11630.1|11646|11642.6|11631.9|11629.1|255
1655081700000|2022-06-13 00:55:00|11632.8|11630|11634.9|11632.1|11635.4|11632.6|11623.7|11620.9|271
1655082000000|2022-06-13 01:00:00|11635.5|11632.7|11655.4|11652.6|11660.4|11657.6|11615.8|11612.5|821
1655082300000|2022-06-13 01:05:00|11655.3|11652.5|11671.4|11668.6|11696.1|11693.3|11649.4|11646.6|1234
1655082600000|2022-06-13 01:10:00|11671.2|11668.4|11625.9|11623.1|11671.2|11668.4|11622.4|11619.1|777
1655082900000|2022-06-13 01:15:00|11625.4|11622.6|11635.5|11631.5|11639.7|11636.9|11619.8|11617|513
1655083200000|2022-06-13 01:20:00|11634.7|11631.9|11669.8|11667|11678.8|11676|11627.9|11625|567
1655083500000|2022-06-13 01:25:00|11669.7|11666.9|11665|11662.2|11691.2|11688.4|11663.1|11660.2|535
1655083800000|2022-06-13 01:30:00|11664.1|11661.3|11678.1|11675.3|11692.9|11690|11661.1|11657.8|408
1655084100000|2022-06-13 01:35:00|11679.1|11676.3|11662.6|11659.8|11681.6|11678.8|11656.6|11653.8|388
1655084400000|2022-06-13 01:40:00|11663.7|11659.7|11648.1|11645.3|11670.6|11667.8|11645.1|11641.7|224
1655084700000|2022-06-13 01:45:00|11647.7|11644.9|11658.1|11655.3|11660.1|11657.3|11644.4|11641.6|321
1655085000000|2022-06-13 01:50:00|11658|11655.2|11620.6|11617.8|11658.2|11655.3|11617.6|11614.7|763
1655085300000|2022-06-13 01:55:00|11621|11618.2|11609|11606.2|11623.6|11620.7|11605.5|11602.7|428
1655085600000|2022-06-13 02:00:00|11608.5|11605.7|11635.1|11631.1|11638.6|11635.2|11605|11602.1|530
1655085900000|2022-06-13 02:05:00|11634.6|11631.8|11637.8|11633.8|11651|11648.2|11633.5|11630.2|359
1655086200000|2022-06-13 02:10:00|11638.2|11634.2|11625.1|11622.3|11643.5|11640.7|11620.7|11617.6|228
1655086500000|2022-06-13 02:15:00|11625|11622.2|11628.1|11625.3|11631.6|11628.8|11624.5|11621.7|119
1655086800000|2022-06-13 02:20:00|11627.9|11625.1|11641.5|11638.7|11642|11639.2|11620|11617.2|277
1655087100000|2022-06-13 02:25:00|11640|11637.2|11630.4|11627.6|11645|11642.2|11629.9|11627.1|207
1655087400000|2022-06-13 02:30:00|11630.9|11628.1|11627.4|11624.6|11643.5|11640.7|11619.8|11616.5|344
1655087700000|2022-06-13 02:35:00|11628.3|11625.5|11635.4|11632.6|11640.5|11637.1|11623.9|11621.1|146
1655088000000|2022-06-13 02:40:00|11635.1|11632.3|11643.4|11639.4|11649.5|11646.1|11631.4|11628|268
1655088300000|2022-06-13 02:45:00|11642.9|11640.1|11658.4|11655.6|11658.8|11655.6|11640.4|11637.6|282
1655088600000|2022-06-13 02:50:00|11659.7|11656.9|11670.3|11667.5|11670.8|11668|11658.3|11655.4|360
1655088900000|2022-06-13 02:55:00|11669.8|11667|11686.8|11684|11689.3|11686.5|11669.8|11667|412
1655089200000|2022-06-13 03:00:00|11686.9|11684.1|11679.3|11676.5|11688.8|11686|11675.3|11672.5|206
1655089500000|2022-06-13 03:05:00|11679.4|11676.6|11672.7|11669.9|11683.3|11680|11669.8|11666.9|168
1655089800000|2022-06-13 03:10:00|11672.2|11669.4|11665.7|11662.9|11679.8|11677|11657.7|11654.9|219
1655090100000|2022-06-13 03:15:00|11666.5|11662.5|11666.2|11663.4|11668.3|11664.9|11658.6|11655.8|119
1655090400000|2022-06-13 03:20:00|11666.1|11663.3|11670.7|11667.9|11677.2|11674.4|11665.7|11662.9|260
1655090700000|2022-06-13 03:25:00|11670.6|11667.8|11674.6|11671.8|11678.7|11675.7|11667.6|11664.8|133
1655091000000|2022-06-13 03:30:00|11674.5|11671.7|11672.6|11669.8|11679.6|11676.8|11672.1|11669.3|91
1655091300000|2022-06-13 03:35:00|11673.3|11669.3|11675.6|11672.8|11677.6|11674.8|11672.1|11669.3|34
1655091600000|2022-06-13 03:40:00|11676.1|11673.3|11677.5|11674.7|11677.5|11674.7|11672|11669.1|69
1655091900000|2022-06-13 03:45:00|11677.6|11674.8|11673.5|11670.7|11678|11675.2|11670.5|11667.6|56
1655092200000|2022-06-13 03:50:00|11673.1|11670.3|11666.5|11663.7|11673.5|11670.7|11663.5|11660.7|119
1655092500000|2022-06-13 03:55:00|11666|11663.2|11667.9|11665.1|11672.3|11669.5|11664.9|11661.6|69
1655092800000|2022-06-13 04:00:00|11668.4|11665.6|11672.8|11670|11673.3|11670.5|11667.4|11664.6|60
1655093100000|2022-06-13 04:05:00|11672.7|11669.9|11678.3|11675.5|11679.5|11676.6|11672.3|11668.9|89
1655093400000|2022-06-13 04:10:00|11678.2|11675.4|11686.7|11683.9|11687.3|11684.5|11676.7|11673.9|134
1655093700000|2022-06-13 04:15:00|11686.3|11683.5|11684.2|11681.4|11690.3|11687.5|11681.2|11678.4|133
1655094000000|2022-06-13 04:20:00|11684.7|11681.9|11680.2|11677.4|11688.2|11685.4|11679.2|11676.4|77
1655094300000|2022-06-13 04:25:00|11679.7|11676.9|11677.1|11674.3|11680.2|11677.4|11674.6|11671.8|128
1655094600000|2022-06-13 04:30:00|11676.6|11673.8|11660.2|11657.4|11676.6|11673.8|11660.2|11657.4|254
1655094900000|2022-06-13 04:35:00|11660.1|11657.3|11664.6|11661.8|11665.2|11662.4|11659.7|11656.8|62
1655095200000|2022-06-13 04:40:00|11663.2|11660.4|11661.7|11657.7|11664.7|11661.4|11658.5|11655.6|102
1655095500000|2022-06-13 04:45:00|11661.2|11658.4|11663.1|11660.3|11665.9|11663.1|11659.6|11656.7|52
1655095800000|2022-06-13 04:50:00|11662.6|11659.8|11648|11645.2|11662.6|11659.8|11645.3|11642.1|185
1655096100000|2022-06-13 04:55:00|11647.9|11645.1|11646.9|11644.1|11649.4|11646.6|11645.4|11642.6|114
1655096400000|2022-06-13 05:00:00|11647|11644.2|11649.3|11646.5|11649.5|11646.7|11637.9|11635|202
1655096700000|2022-06-13 05:05:00|11649.4|11646.6|11647|11644.2|11650.5|11647.7|11644.5|11641.1|82
1655097000000|2022-06-13 05:10:00|11646.4|11643.6|11655.4|11652.6|11656.5|11653.6|11646.4|11643.1|125
1655097300000|2022-06-13 05:15:00|11655.5|11652.7|11643.8|11641|11655.5|11652.7|11641.8|11638.5|115
1655097600000|2022-06-13 05:20:00|11643.3|11640.5|11647.8|11645|11650.5|11647|11643.3|11640.5|55
1655097900000|2022-06-13 05:25:00|11647.9|11645.1|11658.6|11655.8|11661.3|11658.5|11642.3|11639.5|109
1655098200000|2022-06-13 05:30:00|11657.8|11655|11668.2|11665.4|11673.3|11670.4|11656.2|11653.3|397
1655098500000|2022-06-13 05:35:00|11668.3|11665.5|11669.7|11666.9|11671.2|11668.4|11655.3|11652.5|195
1655098800000|2022-06-13 05:40:00|11670.2|11666.2|11660.7|11657.9|11676.2|11672.9|11656.6|11653.8|227
1655099100000|2022-06-13 05:45:00|11661.1|11658.3|11686.1|11683.3|11690.2|11686.9|11656.2|11653.4|411
1655099400000|2022-06-13 05:50:00|11685.9|11683.1|11689.3|11685.3|11698.7|11695.4|11680.6|11677.7|416
1655099700000|2022-06-13 05:55:00|11690.2|11687.4|11659.6|11656.8|11691.7|11688.8|11657.6|11654.8|325
1655100000000|2022-06-13 06:00:00|11659.3|11656.5|11629.5|11626.7|11659.6|11656.8|11625.6|11622.2|652
1655100300000|2022-06-13 06:05:00|11629.6|11625.6|11630|11627.2|11635.1|11631.8|11624.5|11621.2|292
1655100600000|2022-06-13 06:10:00|11629.5|11626.7|11631.5|11628.7|11636.9|11634.1|11619.9|11616.6|394
1655100900000|2022-06-13 06:15:00|11631|11628.2|11619.3|11616.5|11639.5|11636.7|11618.3|11615.5|346
1655101200000|2022-06-13 06:20:00|11620|11616|11638.3|11635.5|11639.3|11636.5|11613.8|11611|387
1655101500000|2022-06-13 06:25:00|11638.4|11635.6|11613.8|11611|11645.2|11642.4|11613.8|11611|394
1655101800000|2022-06-13 06:30:00|11614.3|11611.5|11619.4|11616.6|11634.4|11631.6|11608.8|11606|554
1655102100000|2022-06-13 06:35:00|11620.9|11618.1|11633.5|11630.7|11640.8|11638|11620.4|11617.6|389
1655102400000|2022-06-13 06:40:00|11634|11631.2|11613.9|11611.1|11641.5|11638.7|11599.7|11596.9|666
1655102700000|2022-06-13 06:45:00|11614.3|11611.5|11617.3|11614.5|11623.7|11620.9|11611.9|11608.5|407
1655103000000|2022-06-13 06:50:00|11617.1|11614.3|11623.7|11620.9|11624.8|11622|11593.2|11590.4|669
1655103300000|2022-06-13 06:55:00|11623.6|11620.8|11639.2|11636.4|11647.9|11644.9|11623.2|11620.4|563
1655103600000|2022-06-13 07:00:00|11638.6|11635.8|11641.7|11638.9|11649.7|11646.9|11633.2|11630.4|616
1655103900000|2022-06-13 07:05:00|11640.7|11637.9|11669.7|11666.9|11671.1|11668.3|11634.2|11631.4|643
1655104200000|2022-06-13 07:10:00|11670.7|11667.9|11647.1|11644.3|11673|11670.2|11645.1|11642.3|621
1655104500000|2022-06-13 07:15:00|11646.6|11643.8|11634.1|11631.3|11649.1|11646.3|11631.6|11628.8|528
1655104800000|2022-06-13 07:20:00|11633.6|11630.8|11619.6|11616.8|11633.6|11630.8|11603.9|11601.1|682
1655105100000|2022-06-13 07:25:00|11620.1|11617.3|11594.4|11591.6|11624.1|11621.3|11589|11586.2|939
1655105400000|2022-06-13 07:30:00|11594.3|11591.5|11582.4|11579.6|11596.9|11594.1|11582|11579.2|925
1655105700000|2022-06-13 07:35:00|11582.9|11580.1|11622.1|11619.3|11623.5|11620.7|11579.9|11577.1|1417
1655106000000|2022-06-13 07:40:00|11621.6|11618.8|11624.9|11622.1|11647.4|11644.6|11618.1|11615.3|1152
1655106300000|2022-06-13 07:45:00|11624.4|11621.6|11624.5|11621.7|11633.4|11630.6|11605.4|11602.5|1020
1655106600000|2022-06-13 07:50:00|11624.9|11622.1|11632.9|11630.1|11640.9|11638.1|11624.9|11622.1|446
1655106900000|2022-06-13 07:55:00|11631.9|11629.1|11639.7|11636.9|11644.9|11642.1|11623.9|11621.1|561
1655107200000|2022-06-13 08:00:00|11641.5|11638.7|11611.7|11608.9|11648.3|11645.4|11611.2|11608.4|1030
1655107500000|2022-06-13 08:05:00|11612.2|11609.4|11612.7|11609.9|11618.2|11615.4|11608.1|11605.3|433
1655107800000|2022-06-13 08:10:00|11612.2|11609.4|11594.1|11591.3|11614.2|11611.4|11593.1|11590.3|761
1655108100000|2022-06-13 08:15:00|11594.6|11591.8|11599.3|11596.5|11603.9|11601.1|11594.1|11591.3|930
1655108400000|2022-06-13 08:20:00|11599.4|11596.6|11593|11590.2|11603.9|11601.1|11589|11586.2|1446
1655108700000|2022-06-13 08:25:00|11592.9|11590.1|11597.2|11594.4|11628.5|11625.7|11592|11589.2|2050
1655109000000|2022-06-13 08:30:00|11597.7|11594.9|11604|11601.2|11616.2|11613.4|11588.2|11585.3|1412
1655109300000|2022-06-13 08:35:00|11603.9|11601.1|11623.8|11621|11625.3|11622.5|11598.5|11595.7|839
1655109600000|2022-06-13 08:40:00|11624.7|11621.9|11632.7|11629.9|11641.1|11638.3|11622.3|11619.5|1022
1655109900000|2022-06-13 08:45:00|11633.7|11630.9|11642.7|11639.9|11655.3|11652.5|11631.7|11628.9|1489
1655110200000|2022-06-13 08:50:00|11641.3|11638.5|11634.2|11631.4|11654.7|11651.9|11631.3|11628.4|897
1655110500000|2022-06-13 08:55:00|11633.7|11630.9|11617.7|11614.9|11633.7|11630.9|11612.2|11609.4|707
1655110800000|2022-06-13 09:00:00|11617.9|11615.1|11644.3|11641.5|11654.3|11651.5|11617.9|11615.1|712
1655111100000|2022-06-13 09:05:00|11644.2|11641.4|11630.2|11627.4|11647.8|11645|11624.2|11621.4|458
1655111400000|2022-06-13 09:10:00|11631.2|11628.4|11643.6|11640.8|11650.7|11647.9|11624.8|11622|608
1655111700000|2022-06-13 09:15:00|11643.7|11640.9|11686.9|11684.1|11690.5|11687.7|11643.7|11640.9|1186
1655112000000|2022-06-13 09:20:00|11687|11684.2|11705.6|11702.8|11730.1|11727.3|11683.9|11681.1|1774
1655112300000|2022-06-13 09:25:00|11706.5|11703.7|11709.4|11706.6|11714.5|11711.7|11699.9|11697.1|715
1655112600000|2022-06-13 09:30:00|11709.5|11706.7|11699.5|11696.7|11712.6|11709.7|11696.5|11693.7|613
1655112900000|2022-06-13 09:35:00|11700|11697.2|11685.5|11682.7|11708.1|11705.3|11682.5|11679.7|619
1655113200000|2022-06-13 09:40:00|11685|11682.2|11686.9|11684.1|11696.6|11693.8|11680|11677.2|473
1655113500000|2022-06-13 09:45:00|11686.4|11683.6|11682.9|11680.1|11695.4|11692.6|11681.1|11678.3|489
1655113800000|2022-06-13 09:50:00|11682.4|11679.6|11666.8|11664|11682.9|11680.1|11664.9|11662.1|805
1655114100000|2022-06-13 09:55:00|11665.8|11663|11642|11639.2|11665.8|11663|11638.5|11635.7|940
1655114400000|2022-06-13 10:00:00|11642.4|11639.6|11649.1|11646.3|11659.6|11656.8|11637.5|11634.7|686
1655114700000|2022-06-13 10:05:00|11649|11646.2|11640.9|11638.1|11653.1|11650.3|11633.4|11630.6|543
1655115000000|2022-06-13 10:10:00|11638.9|11636.1|11640.3|11637.5|11643.3|11640.5|11626.9|11624.1|711
1655115300000|2022-06-13 10:15:00|11640.2|11637.4|11626.3|11623.5|11640.2|11637.4|11624.2|11621.4|479
1655115600000|2022-06-13 10:20:00|11626.8|11624|11636.2|11633.4|11643.1|11640.3|11624.7|11621.9|450
1655115900000|2022-06-13 10:25:00|11635.7|11632.9|11627.2|11624.4|11637.3|11634.5|11621.3|11618.5|544
1655116200000|2022-06-13 10:30:00|11626.7|11623.9|11638.3|11635.5|11640.4|11637.6|11624.2|11621.4|628
1655116500000|2022-06-13 10:35:00|11637.8|11635|11664.9|11662.1|11667.3|11664.5|11634.3|11631.5|837
1655116800000|2022-06-13 10:40:00|11664.4|11661.6|11671|11668.2|11672.4|11669.6|11655.3|11652.5|731
1655117100000|2022-06-13 10:45:00|11670.9|11668.1|11676.8|11674|11684.5|11681.7|11666.9|11664.1|654
1655117400000|2022-06-13 10:50:00|11677.3|11674.5|11684.2|11681.4|11684.3|11681.5|11662.8|11660|384
1655117700000|2022-06-13 10:55:00|11683.7|11680.9|11671.7|11668.9|11686.3|11683.5|11667.2|11664.4|405
1655118000000|2022-06-13 11:00:00|11671.6|11668.8|11681.7|11678.9|11691.3|11688.5|11670.7|11667.9|578
1655118300000|2022-06-13 11:05:00|11681.8|11679|11677.7|11674.9|11684.2|11681.4|11670.9|11668.1|373
1655118600000|2022-06-13 11:10:00|11677.2|11674.4|11660.5|11657.7|11677.2|11674.4|11655|11652.2|422
1655118900000|2022-06-13 11:15:00|11659.5|11656.7|11635.1|11632.3|11666|11663.2|11628|11625.1|934
1655119200000|2022-06-13 11:20:00|11636|11633.2|11637.5|11634.7|11643.2|11640.4|11627.5|11622.5|454
1655119500000|2022-06-13 11:25:00|11637|11634.2|11633.6|11630.8|11638.6|11635.8|11630|11627.2|445
1655119800000|2022-06-13 11:30:00|11633.5|11630.7|11632.9|11630.1|11645.6|11642.8|11632.9|11630.1|350
1655120100000|2022-06-13 11:35:00|11633|11630.2|11653.5|11650.7|11656.9|11654.1|11629.9|11627.1|479
1655120400000|2022-06-13 11:40:00|11653.6|11650.8|11650.9|11648.1|11657|11654.2|11642.4|11639.6|359
1655120700000|2022-06-13 11:45:00|11650.8|11648|11649.8|11647|11654.8|11652|11642.8|11640|467
1655121000000|2022-06-13 11:50:00|11648.8|11646|11639.8|11637|11649.3|11646.5|11630.8|11628|422
1655121300000|2022-06-13 11:55:00|11639.7|11636.9|11639.3|11636.5|11648.8|11646|11636.8|11634|347
1655121600000|2022-06-13 12:00:00|11639.8|11637|11662.3|11659.5|11667|11664.2|11636.8|11634|705
1655121900000|2022-06-13 12:05:00|11662.4|11659.6|11671.4|11668.6|11681.4|11678.6|11657.8|11655|726
1655122200000|2022-06-13 12:10:00|11671.9|11669.1|11668.3|11665.5|11675.4|11672.6|11665.3|11662.5|469
1655122500000|2022-06-13 12:15:00|11669.3|11666.5|11666.9|11664.1|11669.8|11667|11657.3|11654.5|498
1655122800000|2022-06-13 12:20:00|11667.4|11664.6|11660.3|11657.5|11668.9|11666.1|11657|11654.2|432
1655123100000|2022-06-13 12:25:00|11660.8|11658|11682.9|11680.1|11683.4|11680.6|11657.8|11655|828
1655123400000|2022-06-13 12:30:00|11683|11680.2|11684|11681.2|11692.6|11689.8|11671.9|11669.1|990
1655123700000|2022-06-13 12:35:00|11684.1|11681.3|11683.9|11681.1|11693|11690.2|11677.4|11674.6|862
1655124000000|2022-06-13 12:40:00|11683.8|11681|11663.7|11660.9|11694.4|11691.6|11663.7|11660.9|812
1655124300000|2022-06-13 12:45:00|11663.2|11660.4|11666.2|11663.4|11676.8|11674|11660.8|11656|691
1655124600000|2022-06-13 12:50:00|11665.7|11662.9|11688.8|11686|11693.9|11691.1|11664.6|11661.8|673
1655124900000|2022-06-13 12:55:00|11688.9|11686.1|11666.4|11663.6|11696.9|11694.1|11659.4|11656.6|1550
1655125200000|2022-06-13 13:00:00|11664.8|11662|11665.8|11663|11676.9|11674.1|11632.7|11628.7|4030
1655125500000|2022-06-13 13:05:00|11665.4|11662.6|11685.3|11682.5|11687.7|11684.9|11649.2|11646.4|1717
1655125800000|2022-06-13 13:10:00|11685.7|11682.9|11668.2|11665.4|11688.8|11686|11655.7|11652.9|1459
1655126100000|2022-06-13 13:15:00|11668.1|11665.3|11719.3|11716.5|11722.3|11719.5|11652.6|11649.7|2591
1655126400000|2022-06-13 13:20:00|11719.2|11716.4|11739.2|11736.4|11746.6|11743.8|11714.6|11711.8|3068
1655126700000|2022-06-13 13:25:00|11739.7|11736.9|11731.6|11728.8|11745.1|11742.3|11728.2|11725.4|1674
1655127000000|2022-06-13 13:30:00|11731.1|11728.3|11711.8|11709|11741.6|11738.8|11706.8|11704|1954
1655127300000|2022-06-13 13:35:00|11711.3|11708.5|11679.5|11676.7|11711.8|11709|11664.9|11662.1|2676
1655127600000|2022-06-13 13:40:00|11679.9|11677.1|11683.7|11680.9|11690|11687.2|11664.5|11661.7|2070
1655127900000|2022-06-13 13:45:00|11684.6|11681.8|11716|11713.2|11721.1|11718.3|11683|11679.6|2105
1655128200000|2022-06-13 13:50:00|11715.5|11712.7|11752|11749.2|11759.7|11756.9|11707|11704.2|3907
1655128500000|2022-06-13 13:55:00|11751.5|11748.7|11752.5|11749.7|11774.3|11771.5|11747|11744.2|2765
1655128800000|2022-06-13 14:00:00|11752.6|11749.8|11730.6|11727.8|11759.9|11757.1|11726.8|11724|2114
1655129100000|2022-06-13 14:05:00|11730.7|11727.9|11709.7|11706.9|11741.8|11739|11707.6|11704.8|2008
1655129400000|2022-06-13 14:10:00|11708.7|11705.9|11686.6|11683.8|11715.4|11712.6|11682|11679.2|1839
1655129700000|2022-06-13 14:15:00|11686.5|11683.7|11670.5|11667.7|11713.2|11710.4|11665.4|11662.6|2527
1655130000000|2022-06-13 14:20:00|11670.6|11667.8|11644.3|11641.5|11692.6|11689.8|11640.3|11637.5|2949
1655130300000|2022-06-13 14:25:00|11644.4|11641.6|11631.4|11628.6|11653.9|11651.1|11627.9|11625.1|2302
1655130600000|2022-06-13 14:30:00|11629.6|11626.8|11643.1|11640.3|11652.7|11649.9|11619|11616.2|2732
1655130900000|2022-06-13 14:35:00|11642.5|11639.7|11623.5|11620.7|11651.6|11648.8|11597.9|11595.1|4713
1655131200000|2022-06-13 14:40:00|11622.6|11619.8|11600.5|11597.7|11634|11631.2|11589.3|11586.5|2980
1655131500000|2022-06-13 14:45:00|11600.4|11597.6|11529.3|11526.5|11600.4|11597.6|11528.7|11525.9|7876
1655131800000|2022-06-13 14:50:00|11529.4|11526.6|11572.4|11569.6|11583.8|11581|11520.2|11517.4|5793
1655132100000|2022-06-13 14:55:00|11573.3|11570.5|11545.6|11542.8|11576.8|11574|11539.1|11536.3|2555
1655132400000|2022-06-13 15:00:00|11544.6|11541.8|11546.1|11543.3|11561.4|11558.6|11534.5|11531.7|2620
1655132700000|2022-06-13 15:05:00|11547.6|11544.8|11588.2|11585.4|11616.2|11613.4|11546|11543.2|3496
1655133000000|2022-06-13 15:10:00|11588.3|11585.5|11613.3|11610.5|11617.9|11615.1|11585.3|11582.5|2355
1655133300000|2022-06-13 15:15:00|11612.8|11610|11640.2|11637.4|11642.2|11639.4|11601.9|11599.1|2380
1655133600000|2022-06-13 15:20:00|11640.1|11637.3|11650.3|11647.5|11653.4|11650.6|11634.3|11631.5|2522
1655133900000|2022-06-13 15:25:00|11650.2|11647.4|11700|11697.2|11713.5|11710.7|11647.7|11644.9|4994
1655134200000|2022-06-13 15:30:00|11700.5|11697.7|11682.2|11679.4|11715.1|11712.3|11682.2|11679.4|2709
1655134500000|2022-06-13 15:35:00|11681.3|11678.5|11690.7|11687.9|11694.4|11691.6|11677.3|11674.5|1627
1655134800000|2022-06-13 15:40:00|11690.8|11688|11754.6|11751.8|11767.5|11764.7|11689.7|11686.9|3729
1655135100000|2022-06-13 15:45:00|11755.5|11752.7|11863.8|11861|11876.9|11874.1|11745.5|11742.7|8869
1655135400000|2022-06-13 15:50:00|11864|11861.2|11836.2|11833.4|11869.3|11866.5|11828.2|11825.4|3644
1655135700000|2022-06-13 15:55:00|11836.7|11833.9|11888.4|11885.6|11907.5|11904.7|11827.6|11824.8|3514
1655136000000|2022-06-13 16:00:00|11888.5|11885.7|11884.8|11882|11923.1|11920.3|11872.5|11869.7|3342
1655136300000|2022-06-13 16:05:00|11884.7|11881.9|11901.5|11898.7|11910|11907.2|11883.4|11880.6|2608
1655136600000|2022-06-13 16:10:00|11901|11898.2|11895.3|11892.5|11916.1|11913.3|11887.2|11884.4|2563
1655136900000|2022-06-13 16:15:00|11895.7|11892.9|11888.8|11886|11904.3|11901.5|11882.2|11879.4|1455
1655137200000|2022-06-13 16:20:00|11888.9|11886.1|11895.2|11892.4|11913.3|11910.5|11888.7|11885.9|1039
1655137500000|2022-06-13 16:25:00|11894.2|11891.4|11889.2|11886.4|11913.3|11910.5|11889.1|11886.3|1281
1655137800000|2022-06-13 16:30:00|11890.1|11887.3|11946.8|11944|11951.5|11948.7|11884.2|11881.4|3811
1655138100000|2022-06-13 16:35:00|11946.3|11943.5|11956.5|11953.7|11989.4|11986.6|11924.2|11921.1|6601
1655138400000|2022-06-13 16:40:00|11956.7|11953.9|11942.6|11939.8|11968.9|11965.6|11939.6|11936.8|1679
1655138700000|2022-06-13 16:45:00|11942.7|11939.9|11963.5|11960.7|11971.2|11968.3|11939.3|11936.5|1476
1655139000000|2022-06-13 16:50:00|11962.8|11960|11949.9|11947.1|11980|11977.2|11948|11945.2|1691
1655139300000|2022-06-13 16:55:00|11949.5|11946.7|11937.5|11934.7|11963.1|11960.3|11930.6|11927.8|1876
1655139600000|2022-06-13 17:00:00|11938|11935.2|11928.5|11925.7|11956.2|11953.4|11925.1|11922.3|1783
1655139900000|2022-06-13 17:05:00|11929.1|11926.3|11935.4|11932.6|11953|11949.1|11927|11924.2|1082
1655140200000|2022-06-13 17:10:00|11934.9|11932.1|11917|11914.2|11943.5|11940.7|11910.3|11907.5|1727
1655140500000|2022-06-13 17:15:00|11917.5|11914.7|11888.4|11885.6|11921.4|11918.6|11886|11883.2|1565
1655140800000|2022-06-13 17:20:00|11889|11886.2|11882.8|11880|11896.9|11894.1|11881.8|11879|1292
1655141100000|2022-06-13 17:25:00|11883.3|11880.5|11845.1|11842.3|11894.4|11891.6|11843.1|11840.3|1954
1655141400000|2022-06-13 17:30:00|11845.6|11842.8|11838|11835.2|11848.9|11846.1|11826.6|11823.8|2008
1655141700000|2022-06-13 17:35:00|11838.5|11835.7|11868|11865.2|11879.1|11876.3|11836.5|11833.7|2022
1655142000000|2022-06-13 17:40:00|11867.8|11865|11879.5|11876.7|11880|11877.2|11838.8|11836|1270
1655142300000|2022-06-13 17:45:00|11880|11877.2|11885|11882.2|11893.4|11890.6|11877.9|11875.1|1190
1655142600000|2022-06-13 17:50:00|11884.4|11881.6|11870.3|11867.5|11884.4|11881.6|11857.9|11855.1|1256
1655142900000|2022-06-13 17:55:00|11870.4|11867.6|11884|11881.2|11906.7|11903.9|11870.4|11867.6|1893
1655143200000|2022-06-13 18:00:00|11883.6|11880.8|11844.2|11841.4|11887.6|11884.8|11836.6|11833.8|2085
1655143500000|2022-06-13 18:05:00|11843.7|11840.9|11854|11851.2|11863|11860.2|11830.2|11827.4|1670
1655143800000|2022-06-13 18:10:00|11853.5|11850.7|11837|11834.2|11856.5|11853.7|11832.9|11830.1|1387
1655144100000|2022-06-13 18:15:00|11836.4|11833.6|11871.5|11868.7|11876.5|11873.7|11834.5|11831.7|2304
1655144400000|2022-06-13 18:20:00|11871.4|11868.6|11863.3|11860.5|11879.4|11876.6|11853.4|11850.6|1894
1655144700000|2022-06-13 18:25:00|11862.3|11859.5|11862.4|11859.6|11870|11867.2|11834.1|11831.3|14401
1655145000000|2022-06-13 18:30:00|11860.5|11857.7|11825.4|11822.6|11862.5|11859.7|11824.9|11822.1|4051
1655145300000|2022-06-13 18:35:00|11825.5|11822.7|11837.1|11834.3|11852|11849.2|11814.4|11811.2|1374
1655145600000|2022-06-13 18:40:00|11837.6|11834.8|11833.2|11830.4|11847.6|11844.8|11831.7|11828.9|1022
1655145900000|2022-06-13 18:45:00|11833.6|11830.8|11800.1|11797.3|11835.8|11833|11792|11789.2|979
1655146200000|2022-06-13 18:50:00|11800|11797.2|11812.1|11809.3|11813.5|11810.7|11790.2|11787.4|866
1655146500000|2022-06-13 18:55:00|11812.5|11809.7|11818|11815.2|11831.2|11828.2|11808.6|11805.8|602
1655146800000|2022-06-13 19:00:00|11817.5|11814.7|11817.5|11814.7|11820|11817.2|11800|11796.6|392
1655147100000|2022-06-13 19:05:00|11817|11814.2|11796.9|11794.1|11821.6|11818.8|11795.9|11792.5|601
1655147400000|2022-06-13 19:10:00|11797.5|11793.5|11809.1|11806.3|11811.5|11808.7|11792.9|11790.1|833
1655147700000|2022-06-13 19:15:00|11810.5|11807.7|11779.9|11777.1|11821.4|11818.6|11777.9|11774.9|915
1655148000000|2022-06-13 19:20:00|11779.4|11776.6|11792.8|11790|11799.4|11796.4|11778.9|11776.1|717
1655148300000|2022-06-13 19:25:00|11792.7|11789.9|11783.7|11780.9|11794.3|11791.4|11774.2|11771.4|526
1655148600000|2022-06-13 19:30:00|11783.8|11781|11786.7|11783.9|11797.2|11794.3|11763|11759.6|667
1655148900000|2022-06-13 19:35:00|11786.6|11783.8|11759.3|11756.5|11799.2|11795.9|11758.8|11756|1315
1655149200000|2022-06-13 19:40:00|11758.8|11756|11782.8|11780|11782.9|11780.1|11754.3|11751.5|562
1655149500000|2022-06-13 19:45:00|11783.4|11780.6|11782.9|11780.1|11792.9|11790.1|11776.9|11774.1|423
1655149800000|2022-06-13 19:50:00|11783.4|11780.6|11824|11821.2|11824|11821.2|11781.5|11778.7|851
1655150100000|2022-06-13 19:55:00|11823.9|11821.1|11870.1|11867.3|11875.6|11872.8|11822.6|11819.8|2228
1655150400000|2022-06-13 20:00:00|11870.6|11867.8|11858.6|11854.6|11871.7|11868.3|11844.4|11841.6|900
1655150700000|2022-06-13 20:05:00|11858|11855.2|11848.4|11845.6|11863.6|11860.2|11846|11843.2|362
1655151000000|2022-06-13 20:10:00|11847.9|11845.1|11845.4|11842.6|11860|11856.6|11845|11842.2|177
1655151300000|2022-06-13 20:15:00|11846.1|11842.1|11851.9|11849.1|11857.9|11855.1|11843.9|11841.1|156
1655151600000|2022-06-13 20:20:00|11852.9|11850.1|11852.9|11850.1|11856.4|11853.6|11847.9|11845|104
1655151900000|2022-06-13 20:25:00|11853.4|11850.6|11851|11848.2|11856.9|11854.1|11843|11840.2|264
1655152200000|2022-06-13 20:30:00|11851.5|11847.5|11844.4|11841.6|11854.9|11852.1|11842.9|11840.1|321
1655152500000|2022-06-13 20:35:00|11844.3|11841.5|11846.4|11843.6|11848.4|11845.6|11840.3|11837.5|283
1655152800000|2022-06-13 20:40:00|11846.5|11843.7|11839.9|11837.1|11848.5|11844.1|11839.8|11837|95
1655153100000|2022-06-13 20:45:00|11840.5|11836.5|11853.4|11850.6|11854.5|11851.6|11839.9|11836.5|741
1655153400000|2022-06-13 20:50:00|11853.9|11851.1|11851.3|11848.5|11860.9|11858.1|11848.8|11845.9|233
1655153700000|2022-06-13 20:55:00|11853.8|11849.8|11863.4|11859.4|11870.6|11865.7|11851.3|11847.9|260
1655157600000|2022-06-13 22:00:00|11879.4|11871.4|11833.6|11825.6|11879.7|11873.5|11829.6|11824|620
1655157900000|2022-06-13 22:05:00|11832.6|11828.6|11840|11836|11841|11838.2|11827.6|11821.5|95
1655158200000|2022-06-13 22:10:00|11842.5|11834.5|11838.9|11836.1|11850.3|11847.5|11832.1|11826.2|194
1655158500000|2022-06-13 22:15:00|11841.6|11833.6|11840.3|11837.5|11851.7|11847.6|11837.9|11833.1|119
1655158800000|2022-06-13 22:20:00|11840.8|11836.8|11845|11841|11848.9|11844.9|11837.8|11832.4|62
1655159100000|2022-06-13 22:25:00|11844.9|11842.1|11846.4|11842.4|11849.4|11846|11841.7|11838.3|88
1655159400000|2022-06-13 22:30:00|11846.9|11842.9|11836.3|11833.5|11846.9|11843.4|11834.4|11829|77
1655159700000|2022-06-13 22:35:00|11835.4|11832.6|11840.8|11836.8|11840.8|11838|11830.7|11825.3|84
1655160000000|2022-06-13 22:40:00|11840.2|11837.4|11842.7|11838.7|11842.7|11838.8|11834.6|11830.2|67
1655160300000|2022-06-13 22:45:00|11843.1|11839.1|11840.6|11836.6|11843.2|11839.8|11839.5|11836.6|28
1655160600000|2022-06-13 22:50:00|11840.1|11836.1|11842.5|11838.5|11846.9|11843.2|11836.5|11833.2|69
1655160900000|2022-06-13 22:55:00|11842.4|11839.6|11844.9|11842.1|11848|11844.6|11841|11837.5|20
1655161200000|2022-06-13 23:00:00|11844.8|11842|11847.3|11844.5|11851.5|11846.2|11844|11840.5|47
1655161500000|2022-06-13 23:05:00|11846.8|11844|11840.3|11837.5|11846.8|11844|11837.9|11834.4|85
1655161800000|2022-06-13 23:10:00|11840.9|11836.9|11840.8|11838|11842.9|11839.5|11838.3|11834.9|63
1655162100000|2022-06-13 23:15:00|11840.9|11836.9|11836.2|11833.4|11841|11838|11836.2|11833|94
1655162400000|2022-06-13 23:20:00|11835.8|11833|11829.3|11825.3|11835.9|11833|11825.7|11822.9|113
1655162700000|2022-06-13 23:25:00|11828.8|11826|11835.7|11832.9|11839.3|11836.4|11828.2|11823.8|78
1655163000000|2022-06-13 23:30:00|11836.4|11832.4|11827.8|11823.8|11836.8|11832.9|11825.3|11821.9|68
1655163300000|2022-06-13 23:35:00|11826.8|11822.8|11825.8|11821.8|11828.8|11825.3|11823.1|11819.7|42
1655163600000|2022-06-13 23:40:00|11825.2|11822.4|11811.7|11808.9|11825.7|11822.9|11810.7|11807.8|109
1655163900000|2022-06-13 23:45:00|11812.3|11808.3|11821.2|11818.4|11823.3|11820.3|11811.2|11808.3|36
1655164200000|2022-06-13 23:50:00|11821.3|11818.5|11829.3|11825.3|11836.6|11833.8|11821.3|11817.8|93
1655164500000|2022-06-13 23:55:00|11830.2|11826.2|11822.1|11818.1|11831.2|11827.8|11820|11816.2|118
1655164800000|2022-06-14 00:00:00|11823|11815|11809.4|11806.6|11832.5|11829.7|11802|11798|493
1655165100000|2022-06-14 00:05:00|11809.9|11807.1|11826.9|11824.1|11827.9|11824.6|11805.4|11801.9|126
1655165400000|2022-06-14 00:10:00|11827.3|11824.5|11834.3|11830.3|11843.4|11840.6|11823.3|11819.9|238
1655165700000|2022-06-14 00:15:00|11833.8|11831|11827.8|11825|11837.8|11835|11815.3|11812.3|220
1655166000000|2022-06-14 00:20:00|11827.3|11824.5|11848.3|11845.5|11851.8|11849|11823.3|11820.4|258
1655166300000|2022-06-14 00:25:00|11848.4|11845.6|11859.2|11856.4|11862.8|11859.9|11844.3|11841.4|248
1655166600000|2022-06-14 00:30:00|11861.7|11858.9|11862.7|11859.9|11862.7|11859.9|11851.2|11848.4|151
1655166900000|2022-06-14 00:35:00|11863.1|11860.3|11866.4|11863.6|11870.9|11868.1|11855.7|11852.3|233
1655167200000|2022-06-14 00:40:00|11867.3|11864.5|11860.8|11858|11871.5|11868.5|11859.8|11856.9|142
1655167500000|2022-06-14 00:45:00|11861.4|11857.4|11856.3|11852.3|11861.4|11858|11851.8|11848.4|123
1655167800000|2022-06-14 00:50:00|11855.8|11853|11856.7|11853.9|11859.2|11856.4|11850.8|11847.4|69
1655168100000|2022-06-14 00:55:00|11857.2|11854.4|11856.7|11853.9|11868.4|11864.9|11854.4|11851.6|234
1655168400000|2022-06-14 01:00:00|11856.2|11853.4|11869.2|11866.4|11869.3|11866.5|11833.8|11830.5|837
1655168700000|2022-06-14 01:05:00|11868.7|11865.9|11840.3|11837.5|11869.4|11866.5|11838.8|11835.9|456
1655169000000|2022-06-14 01:10:00|11840.1|11837.3|11827.3|11824.5|11842.3|11839.5|11821.2|11818.4|522
1655169300000|2022-06-14 01:15:00|11826.8|11824|11810.7|11807.9|11832|11829|11802.7|11799.9|439
1655169600000|2022-06-14 01:20:00|11810.2|11807.4|11855.7|11852.9|11857.3|11854.5|11806.8|11803.3|585
1655169900000|2022-06-14 01:25:00|11856.3|11853.5|11873.7|11870.9|11886.2|11883.4|11854.7|11851.9|1025
1655170200000|2022-06-14 01:30:00|11873.6|11870.8|11879.1|11876.3|11883.7|11880.9|11861.2|11858.4|378
1655170500000|2022-06-14 01:35:00|11878.7|11875.9|11876.8|11874|11884.3|11881.5|11866.3|11863.5|329
1655170800000|2022-06-14 01:40:00|11877.3|11874.5|11866.6|11863.8|11877.8|11875|11862.6|11859.8|274
1655171100000|2022-06-14 01:45:00|11866.7|11863.9|11850.7|11847.9|11866.7|11863.9|11843.2|11840.4|620
1655171400000|2022-06-14 01:50:00|11849.7|11846.9|11852.7|11849.9|11860.7|11857.3|11844.6|11841.8|235
1655171700000|2022-06-14 01:55:00|11852.6|11849.8|11834.5|11831.7|11852.7|11849.9|11829|11826.2|463
1655172000000|2022-06-14 02:00:00|11834.7|11831.9|11845.5|11842.7|11856.1|11852.7|11833|11830.2|289
1655172300000|2022-06-14 02:05:00|11844.5|11841.7|11871.9|11869.1|11873|11869.7|11842.5|11839.6|481
1655172600000|2022-06-14 02:10:00|11872|11869.2|11871.3|11868.5|11876.5|11873.2|11864.4|11861.5|316
1655172900000|2022-06-14 02:15:00|11870.3|11867.5|11862.3|11859.5|11875|11872.2|11857.8|11855|173
1655173200000|2022-06-14 02:20:00|11862.8|11860|11861.3|11858.5|11865.8|11862.9|11850.8|11848|163
1655173500000|2022-06-14 02:25:00|11861.8|11859|11858.2|11855.4|11864.7|11861.9|11852.2|11849.4|114
1655173800000|2022-06-14 02:30:00|11857.7|11854.9|11864.2|11861.4|11875.8|11873|11857.7|11854.9|291
1655174100000|2022-06-14 02:35:00|11863.4|11859.4|11862.2|11859.4|11873.7|11870.9|11857.7|11854.9|187
1655174400000|2022-06-14 02:40:00|11862.3|11859.5|11868.1|11865.3|11875.1|11872.3|11862.3|11859.5|248
1655174700000|2022-06-14 02:45:00|11869.1|11866.3|11875.6|11872.8|11877.7|11874.9|11865.1|11862.3|297
1655175000000|2022-06-14 02:50:00|11876.1|11873.3|11873.1|11870.3|11881.6|11878.8|11870.1|11866.6|231
1655175300000|2022-06-14 02:55:00|11873.5|11870.7|11873|11870.2|11879.1|11876.3|11866.1|11863.3|155
1655175600000|2022-06-14 03:00:00|11874.5|11871.7|11879.9|11877.1|11880|11877.1|11867.6|11864.8|165
1655175900000|2022-06-14 03:05:00|11879|11876.2|11868|11865.2|11879.9|11877.1|11867.5|11864.7|228
1655176200000|2022-06-14 03:10:00|11868.1|11865.3|11864.9|11862.1|11875.1|11871.7|11859|11856.2|222
1655176500000|2022-06-14 03:15:00|11863.9|11861.1|11849.9|11847.1|11864.4|11861.6|11846.9|11843.9|286
1655176800000|2022-06-14 03:20:00|11848.9|11846.1|11843.4|11840.6|11856.8|11854|11841.8|11839|244
1655177100000|2022-06-14 03:25:00|11844.1|11840.1|11851.8|11849|11852.9|11850.1|11842.9|11840.1|168
1655177400000|2022-06-14 03:30:00|11851.3|11848.5|11855.3|11852.5|11855.3|11852.5|11847.5|11844.7|173
1655177700000|2022-06-14 03:35:00|11855.2|11852.4|11846.3|11843.5|11857.4|11854|11843.3|11840.5|72
1655178000000|2022-06-14 03:40:00|11846.2|11843.4|11840.3|11837.5|11846.2|11843.4|11839.3|11836.5|105
1655178300000|2022-06-14 03:45:00|11840.8|11838|11837.7|11834.9|11841.8|11839|11831.7|11828.9|173
1655178600000|2022-06-14 03:50:00|11838.2|11835.4|11829.2|11826.4|11838.3|11835.4|11823.2|11820.4|247
1655178900000|2022-06-14 03:55:00|11829.3|11826.5|11829.2|11826.4|11833.2|11830.4|11826.7|11823.9|124
1655179200000|2022-06-14 04:00:00|11829.7|11826.9|11838.2|11834.2|11844.2|11840.8|11826.2|11823.3|237
1655179500000|2022-06-14 04:05:00|11838.3|11834.3|11838.6|11835.8|11843.1|11840.3|11833.6|11830.8|148
1655179800000|2022-06-14 04:10:00|11838.5|11835.7|11836.6|11833.8|11841.1|11838.3|11832.6|11829.7|101
1655180100000|2022-06-14 04:15:00|11836.5|11833.7|11834.1|11831.3|11838.6|11835.8|11833.6|11830.8|71
1655180400000|2022-06-14 04:20:00|11833.2|11830.4|11830.5|11827.7|11834.6|11831.8|11827.6|11824.8|160
1655180700000|2022-06-14 04:25:00|11829.6|11826.8|11827.5|11824.7|11831|11828.2|11822|11819.1|134
1655181000000|2022-06-14 04:30:00|11827|11824.2|11835.5|11832.7|11840.9|11838.1|11820.5|11817.7|171
1655181300000|2022-06-14 04:35:00|11836.2|11832.2|11834.9|11832.1|11838.1|11835.3|11832.4|11829.1|51
1655181600000|2022-06-14 04:40:00|11835.7|11832.9|11839.4|11836.6|11841.4|11838.6|11835.7|11832.9|115
1655181900000|2022-06-14 04:45:00|11838.9|11836.1|11830.9|11828.1|11838.9|11836.1|11826.4|11823.6|82
1655182200000|2022-06-14 04:50:00|11831.3|11828.5|11834.4|11831.6|11836|11832.6|11827.4|11824.6|110
1655182500000|2022-06-14 04:55:00|11834.3|11831.5|11837.8|11835|11839.3|11836.5|11833.4|11830.6|43
1655182800000|2022-06-14 05:00:00|11837.4|11834.6|11841.3|11838.5|11843.8|11841|11829.4|11826.6|149
1655183100000|2022-06-14 05:05:00|11840.8|11838|11842.4|11839.6|11861.4|11858.6|11839.8|11836.4|347
1655183400000|2022-06-14 05:10:00|11841.9|11839.1|11847.8|11845|11853.9|11851.1|11839.4|11836.6|150
1655183700000|2022-06-14 05:15:00|11847.9|11845.1|11851.8|11849|11852.8|11850|11837.4|11834.6|73
1655184000000|2022-06-14 05:20:00|11851.3|11848.5|11846.3|11843.5|11851.3|11848.5|11841.3|11838|184
1655184300000|2022-06-14 05:25:00|11845.8|11843|11846.3|11843.5|11852.4|11849.5|11843.3|11840.5|87
1655184600000|2022-06-14 05:30:00|11846.8|11844|11864.2|11861.4|11878.8|11876|11846.3|11843.5|521
1655184900000|2022-06-14 05:35:00|11865.3|11861.3|11864.2|11861.4|11868.7|11865.9|11857.7|11854.9|188
1655185200000|2022-06-14 05:40:00|11864.7|11861.9|11862.2|11859.4|11873.4|11868.4|11854.7|11851.8|285
1655185500000|2022-06-14 05:45:00|11862|11859.2|11883.1|11880.3|11885.7|11882.9|11858.2|11855.4|437
1655185800000|2022-06-14 05:50:00|11882.6|11879.8|11882.6|11879.8|11891.2|11887.9|11877.6|11874.8|331
1655186100000|2022-06-14 05:55:00|11881.6|11878.8|11896.5|11893.7|11904.6|11901.8|11881.6|11878.8|360
1655186400000|2022-06-14 06:00:00|11896.6|11893.8|11917|11914.2|11926.1|11923.3|11896.5|11893.2|633
1655186700000|2022-06-14 06:05:00|11917.2|11914.4|11925.5|11922.7|11926.1|11923.2|11910.1|11907.3|346
1655187000000|2022-06-14 06:10:00|11924.5|11921.7|11925.5|11922.7|11926|11923.2|11908.5|11905.7|294
1655187300000|2022-06-14 06:15:00|11925.4|11922.6|11939.9|11937.1|11941|11937.5|11923.9|11921|605
1655187600000|2022-06-14 06:20:00|11939.4|11936.6|11941.4|11938.6|11945.9|11942.6|11927.3|11924.5|351
1655187900000|2022-06-14 06:25:00|11941.9|11937.9|11948.9|11946.1|11957.9|11955.1|11935.3|11932.5|703
1655188200000|2022-06-14 06:30:00|11949.3|11946.5|11950.4|11947.6|11960.9|11958.1|11945.9|11943.1|495
1655188500000|2022-06-14 06:35:00|11950.8|11948|11922.7|11919.9|11950.9|11948.1|11922.3|11919.5|622
1655188800000|2022-06-14 06:40:00|11922.8|11920|11943.1|11940.3|11943.2|11940.4|11922.8|11920|312
1655189100000|2022-06-14 06:45:00|11942.1|11939.3|11924.6|11921.8|11944.1|11941.3|11924.1|11921.3|397
1655189400000|2022-06-14 06:50:00|11924.1|11921.3|11931|11928.2|11934.1|11931.3|11921|11918.2|296
1655189700000|2022-06-14 06:55:00|11930.5|11927.7|11925.6|11922.8|11930.5|11927.7|11915.1|11912.2|552
1655190000000|2022-06-14 07:00:00|11926.5|11923.7|11919.6|11916.8|11933.1|11930.3|11913|11910.2|545
1655190300000|2022-06-14 07:05:00|11919|11916.2|11951.6|11948.8|11952.1|11949.3|11919|11916.2|714
1655190600000|2022-06-14 07:10:00|11951.1|11948.3|11940.1|11937.3|11968.1|11965.3|11939.1|11936.3|655
1655190900000|2022-06-14 07:15:00|11940.2|11937.4|11960.6|11957.8|11968.6|11965.8|11926.1|11923.3|828
1655191200000|2022-06-14 07:20:00|11960.5|11957.7|11974.1|11971.3|11974.1|11971.3|11956|11953.2|577
1655191500000|2022-06-14 07:25:00|11974.5|11971.7|11955.5|11952.7|11992.1|11989.3|11951|11948.2|1203
1655191800000|2022-06-14 07:30:00|11955|11952.2|11952|11949.2|11958.6|11955.7|11937.6|11933.5|711
1655192100000|2022-06-14 07:35:00|11951.9|11949.1|11942.9|11940.1|11954|11951.2|11940.4|11937.6|452
1655192400000|2022-06-14 07:40:00|11943.3|11940.5|11930.8|11928|11949.9|11946.5|11923.8|11921|696
1655192700000|2022-06-14 07:45:00|11930.9|11928.1|11942.8|11940|11943.3|11940.5|11925.8|11923|433
1655193000000|2022-06-14 07:50:00|11943.2|11940.4|11952.2|11949.4|11959.3|11956.5|11943.2|11940.4|536
1655193300000|2022-06-14 07:55:00|11952.3|11949.5|11956.8|11954|11959.8|11957|11944.3|11941.5|696
1655193600000|2022-06-14 08:00:00|11955.4|11952.6|11935.6|11932.8|11958.8|11956|11929.9|11927.1|397
1655193900000|2022-06-14 08:05:00|11936.2|11933.4|11936.1|11933.3|11946.2|11943.4|11925.7|11922.9|439
1655194200000|2022-06-14 08:10:00|11934.6|11931.8|11942.2|11939.4|11953.8|11951|11930.7|11927.9|503
1655194500000|2022-06-14 08:15:00|11941.7|11938.9|11927.2|11924.4|11945.2|11942.4|11927.1|11924.3|424
1655194800000|2022-06-14 08:20:00|11927.6|11924.8|11928.1|11925.3|11949.7|11946.9|11922.7|11919.9|538
1655195100000|2022-06-14 08:25:00|11928.6|11925.8|11940.1|11937.3|11949.7|11946.9|11925.6|11922.8|1296
1655195400000|2022-06-14 08:30:00|11938.1|11935.3|11932.5|11929.7|11946.6|11943.8|11923.6|11920.8|806
1655195700000|2022-06-14 08:35:00|11932.1|11929.3|11938|11935.2|11943.5|11940.7|11918.1|11915.3|842
1655196000000|2022-06-14 08:40:00|11938.1|11935.3|11930.9|11928.1|11947.5|11944.7|11929.4|11926.6|619
1655196300000|2022-06-14 08:45:00|11931.5|11928.7|11923.4|11920.6|11944|11941.2|11922.4|11919.6|497
1655196600000|2022-06-14 08:50:00|11923.9|11921.1|11922.3|11919.5|11932.8|11930|11917.4|11914.6|647
1655196900000|2022-06-14 08:55:00|11921.9|11919.1|11937.4|11934.6|11944.4|11941.6|11921.4|11918.6|896
1655197200000|2022-06-14 09:00:00|11936.9|11934.1|11926.9|11924.1|11941.5|11938.6|11923.5|11920.7|713
1655197500000|2022-06-14 09:05:00|11926.8|11924|11936.4|11933.6|11942.8|11940|11925.4|11922.6|475
1655197800000|2022-06-14 09:10:00|11936.3|11933.5|11928.2|11925.4|11936.4|11933.6|11925.3|11922.5|692
1655198100000|2022-06-14 09:15:00|11928.7|11925.9|11904.7|11901.9|11929.3|11926.5|11879.6|11876.8|1820
1655198400000|2022-06-14 09:20:00|11904.2|11901.4|11935.2|11932.4|11935.2|11932.4|11901.2|11898.4|611
1655198700000|2022-06-14 09:25:00|11936.2|11933.4|11907|11904.2|11937.2|11933.9|11906.1|11903.3|707
1655199000000|2022-06-14 09:30:00|11906.5|11903.7|11914|11911.2|11922.1|11919.2|11899.5|11896.7|570
1655199300000|2022-06-14 09:35:00|11913|11910.2|11911|11908.2|11923.5|11920.7|11909.5|11906.7|245
1655199600000|2022-06-14 09:40:00|11911.4|11908.6|11918.4|11915.6|11921.9|11919.1|11901.9|11899|417
1655199900000|2022-06-14 09:45:00|11919|11915|11930.3|11927.5|11935.4|11932.5|11914.3|11911.5|357
1655200200000|2022-06-14 09:50:00|11930.2|11927.4|11947.8|11945|11954.9|11952.1|11928.9|11926.1|887
1655200500000|2022-06-14 09:55:00|11947.9|11945.1|11938.4|11935.6|11948.4|11945.6|11928.9|11926.1|461
1655200800000|2022-06-14 10:00:00|11938.8|11936|11924.2|11921.4|11939.8|11937|11915.7|11912.9|553
1655201100000|2022-06-14 10:05:00|11923.7|11920.9|11928.7|11925.9|11933.3|11930.5|11919.2|11916.4|263
1655201400000|2022-06-14 10:10:00|11928.9|11926.1|11914.2|11911.4|11929.7|11926.9|11908.7|11905.9|448
1655201700000|2022-06-14 10:15:00|11913.7|11910.9|11916.1|11913.3|11919.2|11916.4|11909.6|11906.8|179
1655202000000|2022-06-14 10:20:00|11915.6|11912.8|11923.6|11920.8|11929.8|11926.8|11913.6|11910.8|233
1655202300000|2022-06-14 10:25:00|11924.1|11921.3|11941.2|11938.4|11945.1|11942.3|11911.1|11908.3|956
1655202600000|2022-06-14 10:30:00|11941.7|11938.9|11945.1|11942.3|11946.6|11943.8|11928.5|11925.7|370
1655202900000|2022-06-14 10:35:00|11945.2|11942.4|11941.6|11938.8|11947.3|11944.4|11937.6|11934.8|292
1655203200000|2022-06-14 10:40:00|11940.6|11937.8|11942.7|11939.9|11948.6|11945.8|11939.1|11936.3|383
1655203500000|2022-06-14 10:45:00|11941.7|11938.9|11945.9|11943.1|11952.1|11949.3|11941.6|11938.2|646
1655203800000|2022-06-14 10:50:00|11947.5|11944.7|11967.7|11964.9|11968.6|11965.8|11940.3|11937.5|1614
1655204100000|2022-06-14 10:55:00|11967.8|11965|11955.5|11952.7|11971.2|11968.4|11951.5|11948.6|703
1655204400000|2022-06-14 11:00:00|11954.5|11951.7|11933.4|11930.6|11962.5|11959.7|11932.4|11929.6|719
1655204700000|2022-06-14 11:05:00|11932.9|11930.1|11918.9|11916.1|11933.4|11930.6|11913.9|11911.1|625
1655205000000|2022-06-14 11:10:00|11918.8|11916|11940.4|11937.6|11946|11943.2|11917.4|11914.5|571
1655205300000|2022-06-14 11:15:00|11941.4|11938.6|11932.4|11929.6|11955|11952.2|11928.4|11925.6|695
1655205600000|2022-06-14 11:20:00|11932.5|11929.7|11936.9|11934.1|11943.9|11941.1|11932.4|11929.6|244
1655205900000|2022-06-14 11:25:00|11936.8|11934|11922.8|11920|11936.8|11934|11918.8|11916|340
1655206200000|2022-06-14 11:30:00|11922.3|11919.5|11935.2|11932.4|11936.7|11933.9|11920.2|11917.4|480
1655206500000|2022-06-14 11:35:00|11934.2|11931.4|11942.3|11939.5|11943.8|11941|11931.7|11928.9|499
1655206800000|2022-06-14 11:40:00|11942.8|11940|11922.2|11919.4|11943.4|11940|11919.1|11916.3|649
1655207100000|2022-06-14 11:45:00|11921.7|11918.9|11920.1|11917.3|11931.2|11928.4|11918.1|11915.3|348
1655207400000|2022-06-14 11:50:00|11919.6|11916.8|11896|11893.2|11924.1|11921.3|11895.6|11892.8|818
1655207700000|2022-06-14 11:55:00|11896.1|11893.3|11890|11887.2|11906.1|11903.3|11886|11883.1|977
1655208000000|2022-06-14 12:00:00|11889.6|11886.8|11890.5|11887.7|11913.7|11910.9|11869.5|11866|2562
1655208300000|2022-06-14 12:05:00|11890.6|11887.8|11908.7|11905.9|11927.2|11924.4|11890.1|11887.2|1261
1655208600000|2022-06-14 12:10:00|11909.2|11906.4|11917.7|11914.9|11919.1|11916.3|11900.1|11897.3|562
1655208900000|2022-06-14 12:15:00|11918.7|11915.9|11932.8|11930|11936.3|11933.5|11908.1|11905.3|740
1655209200000|2022-06-14 12:20:00|11933.3|11930.5|11940.3|11937.5|11948.8|11946|11932.3|11929.5|1205
1655209500000|2022-06-14 12:25:00|11940.2|11937.4|11948.7|11945.9|11954.8|11952|11939.3|11936.5|888
1655209800000|2022-06-14 12:30:00|11949.7|11946.9|11968.2|11965.4|11970.2|11967.4|11949.7|11946.9|1346
1655210100000|2022-06-14 12:35:00|11967.7|11964.9|12004.9|12002.1|12006.9|12004.1|11965.2|11962.4|2453
1655210400000|2022-06-14 12:40:00|12004.5|12001.7|11986.3|11983.5|12008.4|12005.6|11983.8|11981|1515
1655210700000|2022-06-14 12:45:00|11986.4|11983.6|11990.3|11987.5|11995.4|11992.6|11981.3|11978.5|789
1655211000000|2022-06-14 12:50:00|11989.3|11986.5|11988|11985.2|11994.5|11991.7|11981.3|11978.5|986
1655211300000|2022-06-14 12:55:00|11988.1|11985.3|11995.9|11993.1|12006|12003.2|11983.4|11980.6|893
1655211600000|2022-06-14 13:00:00|11994.9|11992.1|12051.5|12048.7|12077.1|12074.3|11971.4|11967.2|7040
1655211900000|2022-06-14 13:05:00|12050.5|12047.7|12048.5|12045.7|12082.2|12079.4|12047.5|12044.7|2861
1655212200000|2022-06-14 13:10:00|12049|12046.2|12018.8|12016|12052.5|12049.7|12017.6|12014.8|2628
1655212500000|2022-06-14 13:15:00|12019.3|12016.5|12031.4|12028.6|12052.9|12050.1|12014.8|12012|2249
1655212800000|2022-06-14 13:20:00|12030.9|12028.1|12015.9|12013.1|12042.4|12039.6|12009.9|12007.1|2105
1655213100000|2022-06-14 13:25:00|12016.4|12013.6|11982.1|11979.3|12026.4|12023.6|11978.1|11975.3|2643
1655213400000|2022-06-14 13:30:00|11982.6|11979.8|11986.1|11983.3|12004.2|12001.4|11967|11964.2|2530
1655213700000|2022-06-14 13:35:00|11987.1|11984.3|12006.9|12004.1|12015.9|12013.1|11957|11954.2|3210
1655214000000|2022-06-14 13:40:00|12007|12004.2|12020.9|12018.1|12025.9|12023.1|11999.4|11996.4|2011
1655214300000|2022-06-14 13:45:00|12020.4|12017.6|12092.1|12089.3|12101.5|12098.7|12019|12016.2|4631
1655214600000|2022-06-14 13:50:00|12091.6|12088.8|12092.1|12089.3|12097.7|12094.9|12068.6|12065.8|2326
1655214900000|2022-06-14 13:55:00|12092.6|12089.8|12083.2|12080.4|12096.7|12093.9|12070.1|12067.3|1862
1655215200000|2022-06-14 14:00:00|12083.3|12080.5|12087.1|12084.3|12107.1|12104.3|12072.6|12069.8|2979
1655215500000|2022-06-14 14:05:00|12088.1|12085.3|12097|12094.2|12104.1|12101.3|12057.9|12055.1|2401
1655215800000|2022-06-14 14:10:00|12097.1|12094.3|12067.9|12065.1|12105.1|12102.3|12065|12062.2|1943
1655216100000|2022-06-14 14:15:00|12068|12065.2|12070.5|12067.7|12081|12078.2|12050.4|12047.6|2955
1655216400000|2022-06-14 14:20:00|12070.4|12067.6|12079.1|12076.3|12087.1|12084.3|12058|12055.2|1644
1655216700000|2022-06-14 14:25:00|12079.5|12076.7|12080|12077.2|12098.1|12095.3|12066|12063.2|1981
1655217000000|2022-06-14 14:30:00|12081|12078.2|12096.9|12094.1|12112.5|12109.7|12080.5|12077.7|1897
1655217300000|2022-06-14 14:35:00|12097|12094.2|12088|12085.2|12109|12106.2|12083.9|12081.1|2223
1655217600000|2022-06-14 14:40:00|12087.9|12085.1|12053.9|12051.1|12087.9|12085.1|12022.8|12020|4023
1655217900000|2022-06-14 14:45:00|12055|12052.2|12091|12088.2|12103.5|12100.7|12047.9|12045.1|2395
1655218200000|2022-06-14 14:50:00|12091.5|12088.7|12092.1|12089.3|12106.2|12103.4|12082.4|12079.6|1991
1655218500000|2022-06-14 14:55:00|12091.2|12088.4|12086.6|12083.8|12093.6|12090.8|12069|12066.2|1500
1655218800000|2022-06-14 15:00:00|12086.1|12083.3|12089|12086.2|12104.6|12101.8|12081|12078.2|2507
1655219100000|2022-06-14 15:05:00|12089.1|12086.3|12056.7|12053.9|12089.1|12086.3|12043.8|12041|2733
1655219400000|2022-06-14 15:10:00|12057.2|12054.4|12048.7|12045.9|12061.6|12058.8|12040.7|12037.9|1682
1655219700000|2022-06-14 15:15:00|12049.7|12046.9|12058.2|12055.4|12071.2|12068.4|12039.6|12036.8|1433
1655220000000|2022-06-14 15:20:00|12057.6|12054.8|12061.8|12059|12069.8|12067|12037.7|12034.9|1514
1655220300000|2022-06-14 15:25:00|12062.8|12060|12047.7|12044.9|12072.8|12070|12046.8|12044|2104
1655220600000|2022-06-14 15:30:00|12046.8|12044|12035.5|12032.7|12059.8|12057|12013.1|12010.3|3310
1655220900000|2022-06-14 15:35:00|12035.6|12032.8|12005.2|12002.4|12037.5|12034.7|12004.2|12001.4|2104
1655221200000|2022-06-14 15:40:00|12004.3|12001.5|12035.8|12031.8|12038.7|12035.9|12004.3|12001.5|1236
1655221500000|2022-06-14 15:45:00|12035.2|12032.4|11995.2|11992.4|12035.2|12032.4|11989.1|11986.3|2110
1655221800000|2022-06-14 15:50:00|11995.7|11992.9|11972.1|11969.3|11997.2|11994.4|11970.5|11967.7|1942
1655222100000|2022-06-14 15:55:00|11973.1|11970.3|12006.1|12003.3|12009.1|12006.3|11965|11962.2|1613
1655222400000|2022-06-14 16:00:00|12007.1|12004.3|11972.9|11970.1|12007.1|12004.3|11945.5|11942.7|1893
1655222700000|2022-06-14 16:05:00|11972.5|11969.7|11957|11954.2|11972.9|11970.1|11939.3|11936.5|1610
1655223000000|2022-06-14 16:10:00|11956.5|11953.7|11953.9|11951.1|11974.9|11972.1|11951.8|11949|973
1655223300000|2022-06-14 16:15:00|11953.8|11951|11969.9|11967.1|11977.9|11975.1|11940.3|11937.5|1376
1655223600000|2022-06-14 16:20:00|11970.3|11967.5|11972.9|11970.1|11975.9|11973.1|11946.3|11943.5|1184
1655223900000|2022-06-14 16:25:00|11972.8|11970|11988|11985.2|11990.5|11987.7|11963.8|11961|1492
1655224200000|2022-06-14 16:30:00|11988.4|11985.6|11989.9|11987.1|11992.4|11989.6|11969|11966.2|1096
1655224500000|2022-06-14 16:35:00|11990.4|11987.6|11967.7|11964.9|11992.4|11989.6|11947.8|11945|979
1655224800000|2022-06-14 16:40:00|11967.8|11965|11950.6|11947.8|11967.8|11965|11937.5|11934.7|1180
1655225100000|2022-06-14 16:45:00|11951.5|11948.7|11949.1|11946.3|11971.2|11968.4|11944.6|11941.2|850
1655225400000|2022-06-14 16:50:00|11948.7|11945.9|11972.8|11970|11979.8|11977|11941.6|11938.8|1162
1655225700000|2022-06-14 16:55:00|11973.3|11970.5|11950.7|11947.9|11974.7|11971.9|11942.1|11938.8|869
1655226000000|2022-06-14 17:00:00|11949.7|11946.9|11953.2|11950.4|11965.7|11962.9|11940.6|11937.8|844
1655226300000|2022-06-14 17:05:00|11953.7|11950.9|11859.5|11856.7|11954.8|11952|11859.5|11856.2|3267
1655226600000|2022-06-14 17:10:00|11860.5|11857.7|11805.4|11802.6|11860.5|11857.7|11802.4|11799.6|3940
1655226900000|2022-06-14 17:15:00|11805.9|11803.1|11827.6|11824.8|11849.5|11846.7|11738.3|11735.5|5517
1655227200000|2022-06-14 17:20:00|11831.6|11827.6|11831.7|11828.9|11872.2|11869.4|11826.5|11823.7|2915
1655227500000|2022-06-14 17:25:00|11832.1|11829.3|11813.2|11810.4|11836.7|11833.9|11783|11780.2|2688
1655227800000|2022-06-14 17:30:00|11813.6|11810.8|11803.7|11800.9|11838.7|11835.9|11800.7|11797.9|1707
1655228100000|2022-06-14 17:35:00|11803.6|11800.8|11801.5|11798.7|11827.1|11824.3|11791.5|11788.7|1444
1655228400000|2022-06-14 17:40:00|11801.4|11798.6|11822.9|11820.1|11828.5|11825.7|11776.1|11773.3|1993
1655228700000|2022-06-14 17:45:00|11822.4|11819.6|11783.3|11780.5|11822.4|11819.6|11776.4|11773.6|1555
1655229000000|2022-06-14 17:50:00|11783.9|11781.1|11796.3|11793.5|11805.4|11802.6|11768.4|11765.6|1256
1655229300000|2022-06-14 17:55:00|11796.4|11793.6|11809|11806.2|11819.5|11816.7|11795.3|11792.5|1392
1655229600000|2022-06-14 18:00:00|11808.5|11805.7|11772.2|11769.4|11824.5|11821.7|11755.2|11752.4|3145
1655229900000|2022-06-14 18:05:00|11771.7|11768.9|11727.1|11724.3|11800.2|11797.4|11716.1|11713.3|4279
1655230200000|2022-06-14 18:10:00|11727|11724.2|11696.6|11693.8|11728.1|11725.3|11669.5|11666.7|6208
1655230500000|2022-06-14 18:15:00|11697|11694.2|11699.6|11696.8|11718.1|11715.3|11678|11675.1|3788
1655230800000|2022-06-14 18:20:00|11700.6|11697.8|11678.5|11675.7|11769.8|11767|11671.9|11669.1|5568
1655231100000|2022-06-14 18:25:00|11678.4|11675.6|11648.2|11645.4|11731.6|11728.8|11607.2|11604.4|15868
1655231400000|2022-06-14 18:30:00|11648.7|11645.9|11622|11619.2|11657.9|11654.5|11607.9|11603.6|3350
1655231700000|2022-06-14 18:35:00|11623|11620.2|11631.2|11628.4|11636.7|11633.8|11601.2|11598.4|3261
1655232000000|2022-06-14 18:40:00|11629.8|11627|11638.2|11635.4|11641.4|11638|11610.5|11607.7|1667
1655232300000|2022-06-14 18:45:00|11637.7|11634.9|11630.7|11627.9|11644.8|11642|11622.7|11619.9|2549
1655232600000|2022-06-14 18:50:00|11630.2|11627.4|11589.7|11586.9|11638.8|11636|11587.2|11584.4|1324
1655232900000|2022-06-14 18:55:00|11589.8|11585.8|11583.4|11580.6|11597|11594|11574.1|11571.3|2163
1655233200000|2022-06-14 19:00:00|11583.9|11581.1|11540.6|11537.8|11584.4|11581.6|11537.6|11534.8|2269
1655233500000|2022-06-14 19:05:00|11538.7|11535.9|11562.9|11560.1|11564|11560.7|11513.6|11510.8|2962
1655233800000|2022-06-14 19:10:00|11563.4|11560.6|11470.6|11466.6|11563.4|11560.6|11463|11460.2|3251
1655234100000|2022-06-14 19:15:00|11471|11467|11517.4|11514.6|11517.4|11514.6|11438.3|11435.5|2705
1655234400000|2022-06-14 19:20:00|11516.9|11514.1|11573.7|11570.9|11580.3|11577|11512.4|11509.6|3211
1655234700000|2022-06-14 19:25:00|11574.4|11570.4|11571|11568.2|11594.5|11591.5|11556.8|11554|1836
1655235000000|2022-06-14 19:30:00|11571.4|11568.6|11611.4|11608.6|11615|11611.6|11564.4|11561|1139
1655235300000|2022-06-14 19:35:00|11611.5|11608.7|11616|11613.2|11644.6|11640.3|11607.9|11603.7|1706
1655235600000|2022-06-14 19:40:00|11615.9|11613.1|11582.3|11579.5|11634|11631.2|11580.7|11577.8|1552
1655235900000|2022-06-14 19:45:00|11582.8|11580|11598.2|11595.4|11611.7|11608.9|11581.2|11578.3|1380
1655236200000|2022-06-14 19:50:00|11598.7|11595.9|11580.8|11576.8|11609.2|11605.8|11577.7|11574.2|1349
1655236500000|2022-06-14 19:55:00|11581.2|11577.2|11604.7|11600.7|11622.2|11618.8|11579.7|11576.7|680
1655236800000|2022-06-14 20:00:00|11605.2|11601.2|11593.1|11590.3|11615.6|11612.8|11588.3|11584.3|1128
1655237100000|2022-06-14 20:05:00|11593.2|11589.2|11600.2|11597.4|11609.8|11605.4|11589.6|11584.8|416
1655237400000|2022-06-14 20:10:00|11599.7|11596.9|11587.6|11584.8|11610.7|11607.8|11576.3|11572.3|492
1655237700000|2022-06-14 20:15:00|11588.1|11585.3|11600.9|11598.1|11605|11601.1|11587.6|11583.7|432
1655238000000|2022-06-14 20:20:00|11601.9|11599.1|11616|11608|11620|11615.1|11599.5|11593.4|386
1655238300000|2022-06-14 20:25:00|11615.9|11607.9|11608.9|11600.9|11621.8|11616.1|11608.9|11600.9|241
1655238600000|2022-06-14 20:30:00|11609|11601|11641.4|11638.6|11644.5|11640.2|11587.8|11581.9|647
1655238900000|2022-06-14 20:35:00|11641|11638.2|11630.6|11622.6|11642.5|11639.7|11627|11621.7|440
1655239200000|2022-06-14 20:40:00|11629.7|11621.7|11643.3|11635.3|11644.1|11640.3|11627.7|11621.7|219
1655239500000|2022-06-14 20:45:00|11643.2|11635.2|11643.6|11639.6|11645.6|11640.2|11629.5|11622.6|258
1655239800000|2022-06-14 20:50:00|11644.6|11636.6|11655.9|11647.9|11658.5|11653.3|11640.5|11634.3|684
1655240100000|2022-06-14 20:55:00|11653.5|11650.7|11657.3|11649.3|11660|11655.6|11640.8|11632.8|338
1655244000000|2022-06-14 22:00:00|11656.9|11654.1|11676.9|11674.1|11692.7|11687.3|11656.4|11648.4|476
1655244300000|2022-06-14 22:05:00|11677.5|11673.5|11659.9|11657.1|11677.5|11674.1|11658.9|11656|172
1655244600000|2022-06-14 22:10:00|11660.4|11657.6|11637.7|11633.7|11663|11657.7|11634.6|11630.2|237
1655244900000|2022-06-14 22:15:00|11637|11634.2|11611.4|11603.4|11637.7|11634.3|11608.8|11603.4|358
1655245200000|2022-06-14 22:20:00|11608.9|11604.9|11607.8|11605|11622.8|11617.9|11607.3|11603.4|132
1655245500000|2022-06-14 22:25:00|11608.3|11605.5|11603.2|11599.2|11615.8|11609.8|11602.6|11598.1|146
1655245800000|2022-06-14 22:30:00|11604.2|11600.2|11611|11608.2|11619.7|11616.3|11598.2|11594.5|306
1655246100000|2022-06-14 22:35:00|11611.4|11608.6|11607.3|11603.3|11613|11608.6|11602.6|11598.2|134
1655246400000|2022-06-14 22:40:00|11606.6|11603.8|11612.6|11609.8|11619.8|11616.4|11606.6|11603.8|104
1655246700000|2022-06-14 22:45:00|11613.3|11609.3|11608.3|11604.3|11613.7|11610.3|11607.7|11603.9|21
1655247000000|2022-06-14 22:50:00|11607.7|11604.9|11615.4|11611.4|11638.9|11634.1|11607.2|11604.1|277
1655247300000|2022-06-14 22:55:00|11615|11611|11610.4|11607.6|11618.9|11615|11610.4|11607.6|29
1655247600000|2022-06-14 23:00:00|11610.3|11607.5|11606.4|11603.6|11615.5|11611.5|11604.9|11601.5|41
1655247900000|2022-06-14 23:05:00|11606.9|11604.1|11603|11599|11607.4|11604.1|11602.4|11599|31
1655248200000|2022-06-14 23:10:00|11602.3|11599.5|11577.1|11574.3|11602.3|11599.5|11573.6|11570.6|224
1655248500000|2022-06-14 23:15:00|11577.6|11574.8|11577.3|11573.3|11584.7|11581.3|11572.1|11567.3|431
1655248800000|2022-06-14 23:20:00|11576.6|11573.8|11584.6|11581.8|11584.6|11581.8|11576.2|11572.8|133
1655249100000|2022-06-14 23:25:00|11584.1|11581.3|11594.6|11591.8|11596.7|11591.8|11584.1|11580.8|290
1655249400000|2022-06-14 23:30:00|11593.6|11590.8|11590.6|11587.8|11597.2|11592.8|11590.6|11587.2|79
1655249700000|2022-06-14 23:35:00|11590.7|11586.7|11588|11585.2|11592.2|11589.3|11584|11580.7|73
1655250000000|2022-06-14 23:40:00|11588.7|11584.7|11588.5|11585.7|11592.1|11588.7|11584.5|11581.7|26
1655250300000|2022-06-14 23:45:00|11588.1|11585.3|11601.6|11597.6|11602.1|11598.7|11587|11583.6|88
1655250600000|2022-06-14 23:50:00|11601|11598.2|11612|11609.2|11613.6|11610.6|11601|11597.6|79
1655250900000|2022-06-14 23:55:00|11612.5|11609.7|11613.4|11610.6|11622|11618.6|11611.4|11608.5|101
1655251200000|2022-06-15 00:00:00|11614|11611.2|11627.9|11625.1|11641.4|11638.1|11608.4|11605.5|608
1655251500000|2022-06-15 00:05:00|11627.4|11624.6|11624.4|11621.6|11636|11633|11618.3|11614.9|177
1655251800000|2022-06-15 00:10:00|11624.3|11621.5|11640.3|11637.5|11641.7|11638.9|11620.3|11616.9|144
1655252100000|2022-06-15 00:15:00|11640.9|11636.9|11659.1|11656.3|11660.1|11656.8|11631.3|11627.8|366
1655252400000|2022-06-15 00:20:00|11660.1|11657.3|11651|11648.2|11663.4|11660.6|11647.9|11644.5|235
1655252700000|2022-06-15 00:25:00|11651.9|11649.1|11641.6|11638.8|11656|11652.2|11640.5|11637.1|333
1655253000000|2022-06-15 00:30:00|11641.5|11638.7|11631.3|11628.5|11649.7|11646.9|11631.3|11628.5|240
1655253300000|2022-06-15 00:35:00|11629.4|11626.6|11644.2|11641.4|11646.7|11643.4|11628.9|11626.1|438
1655253600000|2022-06-15 00:40:00|11645.3|11641.3|11640.3|11637.5|11645.7|11642.4|11632.3|11628.9|384
1655253900000|2022-06-15 00:45:00|11639.9|11637.1|11625.3|11622.5|11641|11638.1|11623.3|11620.5|192
1655254200000|2022-06-15 00:50:00|11625.7|11622.9|11618.8|11616|11626.8|11624|11610.8|11607.4|185
1655254500000|2022-06-15 00:55:00|11618.3|11615.5|11630.8|11628|11635.4|11631.5|11616.3|11613|184
1655254800000|2022-06-15 01:00:00|11631.8|11629|11673|11670.2|11690|11686.2|11631.2|11627.8|1329
1655255100000|2022-06-15 01:05:00|11672.1|11669.3|11670.5|11667.7|11688|11685.2|11667|11664.1|430
1655255400000|2022-06-15 01:10:00|11668.5|11666.5|11660.5|11657.7|11670.2|11667.3|11654.5|11649.2|359
1655255700000|2022-06-15 01:15:00|11660|11657.2|11648|11645.2|11663.1|11660.2|11639.5|11636.6|286
1655256000000|2022-06-15 01:20:00|11647.9|11645.1|11653.4|11650.6|11673|11669.7|11647.5|11644.1|375
1655256300000|2022-06-15 01:25:00|11653.5|11649.5|11640.8|11638|11658.8|11656|11632.3|11629.5|680
1655256600000|2022-06-15 01:30:00|11641.4|11637.4|11681.8|11679|11682.3|11679.5|11636.3|11632.8|357
1655256900000|2022-06-15 01:35:00|11681.7|11678.9|11702.7|11699.9|11710.9|11708.1|11674.7|11671.9|1175
1655257200000|2022-06-15 01:40:00|11703.3|11700.5|11700.7|11697.9|11704.7|11701.9|11687.7|11684.8|385
1655257500000|2022-06-15 01:45:00|11701.7|11698.9|11674.7|11671.9|11711.3|11708.5|11673.2|11670.4|325
1655257800000|2022-06-15 01:50:00|11675.2|11672.4|11657.7|11654.9|11680.2|11677.4|11655.7|11652.8|334
1655258100000|2022-06-15 01:55:00|11657.2|11654.4|11662.3|11659.5|11678.8|11675.5|11656.7|11652.4|304
1655258400000|2022-06-15 02:00:00|11661.7|11658.9|11682.7|11679.9|11683.9|11680|11654.7|11651.9|240
1655258700000|2022-06-15 02:05:00|11683.2|11680.4|11675.7|11672.9|11684.3|11681.5|11667.3|11664.4|163
1655259000000|2022-06-15 02:10:00|11676.7|11673.9|11675.3|11671.3|11682.2|11678.9|11669.7|11666.8|134
1655259300000|2022-06-15 02:15:00|11675.2|11672.4|11673.2|11670.4|11683.3|11680.4|11665.7|11662.3|127
1655259600000|2022-06-15 02:20:00|11673.8|11669.8|11669.2|11666.4|11675.9|11672.9|11664.2|11661.3|181
1655259900000|2022-06-15 02:25:00|11667.8|11665|11668.2|11665.4|11677.8|11674.9|11665.7|11662.9|165
1655260200000|2022-06-15 02:30:00|11668.7|11665.9|11679.2|11676.4|11685.3|11682.4|11668.2|11665.3|169
1655260500000|2022-06-15 02:35:00|11679.8|11675.8|11657.7|11654.9|11682.3|11679.4|11656.7|11653.3|225
1655260800000|2022-06-15 02:40:00|11658.2|11655.4|11654.1|11651.3|11670.8|11667.9|11652.2|11649.4|160
1655261100000|2022-06-15 02:45:00|11654.6|11651.8|11656.6|11653.8|11666.2|11662.3|11651.1|11648.3|152
1655261400000|2022-06-15 02:50:00|11656.7|11653.9|11658.7|11654.7|11662.2|11658.8|11649.6|11646.2|110
1655261700000|2022-06-15 02:55:00|11659.1|11655.1|11649.1|11646.3|11670.6|11667.2|11649|11646.2|127
1655262000000|2022-06-15 03:00:00|11649.5|11646.7|11644.1|11641.3|11653.1|11649.2|11642.5|11638.2|206
1655262300000|2022-06-15 03:05:00|11644.6|11641.8|11636.5|11633.7|11645.6|11642.7|11635.5|11632.6|234
1655262600000|2022-06-15 03:10:00|11637|11634.2|11632.9|11630.1|11641.1|11637.7|11626.9|11624|306
1655262900000|2022-06-15 03:15:00|11632.8|11630|11627.9|11625.1|11636|11632.2|11617.4|11614|492
1655263200000|2022-06-15 03:20:00|11627.4|11624.6|11632.8|11630|11638.4|11635.1|11617.4|11614.6|161
1655263500000|2022-06-15 03:25:00|11632.7|11629.9|11632.8|11630|11639.9|11637.1|11626.3|11623.5|128
1655263800000|2022-06-15 03:30:00|11632.9|11630.1|11643.8|11641|11643.8|11641|11629.3|11626.4|203
1655264100000|2022-06-15 03:35:00|11643.3|11640.5|11639.8|11637|11647.9|11645|11635.3|11632.4|159
1655264400000|2022-06-15 03:40:00|11639.3|11636.5|11641.8|11639|11644.8|11642|11637.3|11634.5|52
1655264700000|2022-06-15 03:45:00|11641.2|11638.4|11653.2|11650.4|11654.8|11652|11638.7|11635.9|156
1655265000000|2022-06-15 03:50:00|11652.7|11649.9|11661.7|11658.9|11662.7|11659.9|11652.2|11648.8|136
1655265300000|2022-06-15 03:55:00|11662.7|11659.9|11651.6|11648.8|11663.7|11660.4|11650.2|11646.8|162
1655265600000|2022-06-15 04:00:00|11651.7|11648.9|11656.1|11653.3|11659.2|11655.9|11649.7|11646.9|131
1655265900000|2022-06-15 04:05:00|11657.1|11654.3|11657.6|11654.8|11660.1|11657.3|11655.5|11652.7|69
1655266200000|2022-06-15 04:10:00|11657.5|11654.7|11653.7|11649.7|11658|11655.2|11651.6|11648.8|81
1655266500000|2022-06-15 04:15:00|11654.2|11650.2|11656|11653.2|11657.2|11653.8|11651.5|11648.7|50
1655266800000|2022-06-15 04:20:00|11655.5|11652.7|11655.5|11652.7|11656.5|11653.7|11651.5|11648.6|61
1655267100000|2022-06-15 04:25:00|11656|11653.2|11655.4|11652.6|11658.9|11656.1|11654.4|11651.6|55
1655267400000|2022-06-15 04:30:00|11655.5|11652.7|11658|11655.2|11662|11658.7|11652.9|11650|96
1655267700000|2022-06-15 04:35:00|11657.5|11654.7|11655.9|11653.1|11660.4|11657.6|11653.9|11651|55
1655268000000|2022-06-15 04:40:00|11655.4|11652.6|11659.9|11657.1|11660.9|11658.1|11654.9|11652|47
1655268300000|2022-06-15 04:45:00|11659.8|11657|11655.8|11653|11659.8|11657|11655.4|11652.4|43
1655268600000|2022-06-15 04:50:00|11655.3|11652.5|11653.8|11651|11656.9|11653.5|11652.3|11649.4|57
1655268900000|2022-06-15 04:55:00|11654.4|11650.4|11652.8|11650|11658.8|11656|11651.2|11645.8|38
1655269200000|2022-06-15 05:00:00|11653.7|11650.9|11670.7|11667.9|11673.3|11670.5|11651.7|11648.4|138
1655269500000|2022-06-15 05:05:00|11669.7|11666.9|11671.7|11668.9|11672.3|11668.9|11664.7|11660.7|129
1655269800000|2022-06-15 05:10:00|11671.2|11668.4|11659.7|11656.9|11671.8|11668.9|11655.2|11652.3|98
1655270100000|2022-06-15 05:15:00|11660.3|11656.3|11671.6|11668.8|11674.7|11671.9|11659.7|11656.3|109
1655270400000|2022-06-15 05:20:00|11671.1|11668.3|11668|11665.2|11676.7|11673.2|11666|11662.6|127
1655270700000|2022-06-15 05:25:00|11668.6|11664.6|11666|11663.2|11670.5|11667.7|11658.5|11655.2|133
1655271000000|2022-06-15 05:30:00|11665.5|11662.7|11665.9|11663.1|11672.5|11669.2|11650.5|11647.7|274
1655271300000|2022-06-15 05:35:00|11664|11661.2|11696.4|11693.6|11697.4|11694.6|11661|11657.6|502
1655271600000|2022-06-15 05:40:00|11697.1|11693.1|11695.9|11693.1|11702.1|11699.1|11687.9|11685.1|347
1655271900000|2022-06-15 05:45:00|11695.4|11692.6|11684.4|11681.6|11695.9|11693.1|11684.4|11681.6|200
1655272200000|2022-06-15 05:50:00|11684.8|11682|11688.9|11684.9|11692.9|11689|11683.8|11680.9|111
1655272500000|2022-06-15 05:55:00|11689.4|11685.4|11684.8|11682|11698.3|11695.5|11684.2|11680.9|133
1655272800000|2022-06-15 06:00:00|11685.4|11681.4|11676.7|11673.9|11698.9|11695.5|11674.7|11671.8|233
1655273100000|2022-06-15 06:05:00|11677.7|11674.9|11677.7|11674.9|11695.3|11691.9|11675.2|11672.3|172
1655273400000|2022-06-15 06:10:00|11677.8|11673.8|11665.6|11662.8|11681.2|11677.9|11665.1|11662.2|182
1655273700000|2022-06-15 06:15:00|11666.2|11662.2|11678.1|11675.3|11688.1|11685.3|11663.1|11659.7|342
1655274000000|2022-06-15 06:20:00|11677.6|11674.8|11673.1|11670.3|11682.7|11679.8|11670.1|11667.2|169
1655274300000|2022-06-15 06:25:00|11673.5|11670.7|11673.5|11670.7|11684|11681.2|11668.5|11665.7|207
1655274600000|2022-06-15 06:30:00|11673|11670.2|11670.1|11666.1|11674.2|11671.3|11656.5|11653.7|251
1655274900000|2022-06-15 06:35:00|11669.6|11666.8|11682.5|11679.7|11690.5|11687.7|11669.6|11666.8|323
1655275200000|2022-06-15 06:40:00|11683|11680.2|11679.4|11676.6|11687|11684.2|11678|11675|177
1655275500000|2022-06-15 06:45:00|11679.5|11675.5|11677.4|11674.6|11682.4|11679.6|11675.9|11673|183
1655275800000|2022-06-15 06:50:00|11676.9|11674.1|11663.9|11661.1|11681.9|11679.1|11662.9|11660.1|242
1655276100000|2022-06-15 06:55:00|11664.5|11660.5|11655.8|11653|11672.9|11670.1|11655.8|11653|336
1655276400000|2022-06-15 07:00:00|11655.3|11652.5|11621.3|11618.5|11655.3|11652.5|11619.3|11616.5|939
1655276700000|2022-06-15 07:05:00|11621.2|11618.4|11614.3|11611.5|11625.9|11622.5|11598.8|11596|975
1655277000000|2022-06-15 07:10:00|11614.2|11611.4|11621.2|11618.4|11635.3|11631.9|11614.2|11610.8|506
1655277300000|2022-06-15 07:15:00|11622.7|11619.9|11653.2|11650.4|11655.7|11652.8|11622.7|11619.9|987
1655277600000|2022-06-15 07:20:00|11653.6|11650.8|11661.1|11658.3|11662.1|11659.3|11646.1|11643.2|350
1655277900000|2022-06-15 07:25:00|11660.6|11657.8|11636.6|11633.8|11667.6|11664.8|11634.1|11631.3|491
1655278200000|2022-06-15 07:30:00|11636.5|11633.7|11640.5|11637.7|11642.1|11639.2|11622|11619.2|379
1655278500000|2022-06-15 07:35:00|11640.6|11637.8|11633.9|11631.1|11663.6|11660.7|11631.4|11628.6|488
1655278800000|2022-06-15 07:40:00|11633.4|11630.6|11661.9|11659.1|11662.9|11660.1|11632.9|11630|296
1655279100000|2022-06-15 07:45:00|11661.4|11658.6|11627.8|11625|11664.9|11662.1|11609.9|11607|635
1655279400000|2022-06-15 07:50:00|11627.3|11624.5|11638.3|11635.5|11645.9|11642.5|11621.9|11619.1|373
1655279700000|2022-06-15 07:55:00|11638.4|11635.6|11657.8|11655|11658.8|11656|11635.8|11632.5|527
1655280000000|2022-06-15 08:00:00|11659.3|11656.5|11666.9|11664.1|11682|11679.2|11657|11654.2|967
1655280300000|2022-06-15 08:05:00|11667|11664.2|11639.3|11636.5|11673.4|11670.6|11636.4|11633.6|513
1655280600000|2022-06-15 08:10:00|11639.4|11636.6|11657.3|11654.5|11660.4|11657.5|11630.4|11627.6|562
1655280900000|2022-06-15 08:15:00|11654.8|11652|11650.3|11647.5|11661.9|11658.5|11642.3|11639.5|446
1655281200000|2022-06-15 08:20:00|11650.8|11648|11630.8|11628|11653.4|11650.5|11625.8|11622.4|487
1655281500000|2022-06-15 08:25:00|11630.7|11627.9|11643.7|11640.9|11654.3|11651.5|11622.8|11620|966
1655281800000|2022-06-15 08:30:00|11643.2|11640.4|11609.6|11606.8|11647.2|11643.9|11608.1|11604.8|917
1655282100000|2022-06-15 08:35:00|11610.2|11606.2|11572.2|11569.4|11619.1|11616.3|11566.7|11563.8|1084
1655282400000|2022-06-15 08:40:00|11571.7|11568.9|11596.6|11593.8|11599.6|11596.8|11569.2|11566.4|600
1655282700000|2022-06-15 08:45:00|11597.2|11593.2|11578.2|11575.4|11607.6|11604.8|11578.2|11575.4|591
1655283000000|2022-06-15 08:50:00|11579.2|11576.4|11582.3|11579.5|11589.6|11586.8|11577.3|11573.9|559
1655283300000|2022-06-15 08:55:00|11582.2|11579.4|11577.7|11574.9|11584.9|11582|11573.3|11570.5|442
1655283600000|2022-06-15 09:00:00|11578.4|11574.4|11516.1|11513.3|11580.2|11577.4|11498.5|11495.7|2657
1655283900000|2022-06-15 09:05:00|11516.6|11513.8|11535.9|11533.1|11555.9|11553.1|11516.2|11512.8|948
1655284200000|2022-06-15 09:10:00|11535.8|11533|11530.4|11527.6|11541|11537.6|11514.4|11511.6|932
1655284500000|2022-06-15 09:15:00|11530.9|11528.1|11502.7|11499.9|11535.4|11532.6|11497.3|11494.5|829
1655284800000|2022-06-15 09:20:00|11503.3|11499.3|11487.7|11483.7|11503.3|11500.5|11469.2|11466.4|1478
1655285100000|2022-06-15 09:25:00|11487.1|11484.3|11504.1|11500.1|11506.2|11503.4|11487.1|11484.3|608
1655285400000|2022-06-15 09:30:00|11503.6|11500.8|11504.2|11501.4|11509.9|11506.5|11485|11482.2|753
1655285700000|2022-06-15 09:35:00|11504.7|11501.9|11499.7|11496.9|11509.8|11506.5|11489.7|11486.8|454
1655286000000|2022-06-15 09:40:00|11500.1|11497.3|11496.7|11492.7|11511.3|11508.4|11489.1|11485.2|372
1655286300000|2022-06-15 09:45:00|11496.6|11493.8|11497.1|11494.3|11513.3|11510.5|11490.6|11487.3|630
1655286600000|2022-06-15 09:50:00|11497|11494.2|11492.6|11489.8|11507.2|11503.8|11481.5|11478.2|496
1655286900000|2022-06-15 09:55:00|11492.1|11489.3|11504.9|11502.1|11506.5|11503.6|11486|11482.7|402
1655287200000|2022-06-15 10:00:00|11505.4|11501.4|11482.4|11479.6|11513.9|11511.1|11481.9|11479.1|540
1655287500000|2022-06-15 10:05:00|11482.3|11479.5|11481.4|11478.6|11489.4|11486.6|11473.4|11470.6|487
1655287800000|2022-06-15 10:10:00|11481.3|11478.5|11474.2|11471.4|11498.3|11495.5|11465.3|11462.4|877
1655288100000|2022-06-15 10:15:00|11473.8|11471|11458.3|11455.5|11486.8|11484|11451.7|11448.9|773
1655288400000|2022-06-15 10:20:00|11456.8|11454|11497.9|11495.1|11497.9|11495.1|11455.8|11453|731
1655288700000|2022-06-15 10:25:00|11496.9|11494.1|11492.7|11489.9|11498.9|11496.1|11482.8|11479.4|746
1655289000000|2022-06-15 10:30:00|11493.2|11490.4|11521.3|11518.5|11522.3|11519.5|11492.7|11489.9|660
1655289300000|2022-06-15 10:35:00|11520.8|11518|11514.8|11512|11533.3|11530.5|11513.7|11510.9|926
1655289600000|2022-06-15 10:40:00|11515.4|11511.4|11516.8|11514|11517.8|11515|11499.8|11497|570
1655289900000|2022-06-15 10:45:00|11516.7|11513.9|11498.3|11495.5|11520.7|11517.9|11497.3|11494.5|574
1655290200000|2022-06-15 10:50:00|11498.8|11496|11492.7|11489.9|11504.3|11501.4|11487.7|11484.9|501
1655290500000|2022-06-15 10:55:00|11493.2|11490.4|11487.2|11484.4|11500.7|11497.9|11474.7|11471.9|611
1655290800000|2022-06-15 11:00:00|11485.7|11482.9|11502.2|11499.4|11508.7|11505.9|11481.7|11478.3|576
1655291100000|2022-06-15 11:05:00|11502.1|11499.3|11526.8|11522.8|11529.8|11526.9|11493.7|11490.8|649
1655291400000|2022-06-15 11:10:00|11527.3|11523.3|11542.6|11539.8|11549.2|11546.4|11524.2|11520.8|645
1655291700000|2022-06-15 11:15:00|11542.7|11539.9|11557.6|11554.8|11573.7|11570.9|11542.1|11538.7|1004
1655292000000|2022-06-15 11:20:00|11558.1|11555.3|11571.1|11568.3|11585.2|11582.3|11558.1|11555.2|600
1655292300000|2022-06-15 11:25:00|11570.6|11567.8|11584.2|11581.4|11584.7|11581.9|11559.1|11556.3|538
1655292600000|2022-06-15 11:30:00|11584.1|11581.3|11580.7|11577.9|11594.2|11591.4|11571.6|11568.7|729
1655292900000|2022-06-15 11:35:00|11581.6|11578.8|11596.6|11593.8|11603.1|11600.3|11579.1|11576.2|802
1655293200000|2022-06-15 11:40:00|11598.1|11595.3|11591.6|11588.8|11607.2|11603.8|11587.1|11584.2|516
1655293500000|2022-06-15 11:45:00|11592.6|11588.6|11584.3|11581.5|11592.6|11588.8|11561.3|11558|1075
1655293800000|2022-06-15 11:50:00|11583.9|11581.1|11588.9|11586.1|11589|11586.1|11575.9|11572|427
1655294100000|2022-06-15 11:55:00|11588.4|11585.6|11594|11591.2|11611.1|11607.7|11586.4|11583.6|784
1655294400000|2022-06-15 12:00:00|11594.5|11591.7|11581.4|11578.6|11595|11592.2|11577.9|11575.1|573
1655294700000|2022-06-15 12:05:00|11580.9|11578.1|11579.3|11576.5|11585.4|11582.6|11573.4|11570.6|284
1655295000000|2022-06-15 12:10:00|11579.9|11577.1|11576.9|11574.1|11596.9|11594.1|11558.9|11556.1|685
1655295300000|2022-06-15 12:15:00|11577.5|11573.5|11582.9|11578.9|11596.3|11593.5|11576.8|11573.5|515
1655295600000|2022-06-15 12:20:00|11582.3|11579.5|11592.3|11589.5|11597.9|11595|11576.8|11573.4|346
1655295900000|2022-06-15 12:25:00|11593.3|11590.5|11581.4|11573.4|11599.3|11596|11576.7|11572.4|388
1655296200000|2022-06-15 12:30:00|11579.4|11575.4|11580.8|11576.8|11590.8|11588|11557.7|11554.3|891
1655296500000|2022-06-15 12:35:00|11579.2|11576.4|11605.2|11602.4|11606.3|11603|11566.2|11563.4|1131
1655296800000|2022-06-15 12:40:00|11605.3|11602.5|11628.8|11626|11632.8|11630|11600.2|11597.4|1759
1655297100000|2022-06-15 12:45:00|11627.8|11625|11612.8|11610|11645.5|11641.9|11612.3|11609.4|1161
1655297400000|2022-06-15 12:50:00|11614.3|11611.5|11612.8|11610|11623.8|11621|11607.2|11603.9|800
1655297700000|2022-06-15 12:55:00|11612.7|11609.9|11603.1|11600.3|11617.8|11614.4|11581.1|11578.3|1077
1655298000000|2022-06-15 13:00:00|11603.5|11600.7|11565.9|11563.1|11635|11632.2|11551.9|11548.6|3199
1655298300000|2022-06-15 13:05:00|11565.5|11562.7|11570.9|11568.1|11578.4|11575.6|11543.9|11541.1|1569
1655298600000|2022-06-15 13:10:00|11571.3|11568.5|11561.3|11558.5|11603.4|11600.6|11551.3|11548.5|2014
1655298900000|2022-06-15 13:15:00|11561.4|11558.6|11582.3|11579.5|11586.3|11583.5|11546.9|11544.1|1415
1655299200000|2022-06-15 13:20:00|11580.3|11577.5|11558.3|11555.5|11581.3|11578.5|11546.2|11543.4|1261
1655299500000|2022-06-15 13:25:00|11558.8|11556|11548.2|11545.4|11570.3|11567.4|11547.2|11543.8|1258
1655299800000|2022-06-15 13:30:00|11549.7|11546.9|11572.8|11570|11592.4|11589.5|11502.2|11499.4|3137
1655300100000|2022-06-15 13:35:00|11572.3|11569.5|11571.7|11568.9|11581.8|11578.4|11545.2|11542.4|1547
1655300400000|2022-06-15 13:40:00|11572.2|11569.4|11567.2|11563.2|11590.7|11587.9|11550.6|11547.8|1502
1655300700000|2022-06-15 13:45:00|11566.6|11563.8|11563.5|11560.7|11581.1|11578.3|11548.4|11545.5|1633
1655301000000|2022-06-15 13:50:00|11563.6|11559.6|11558.5|11555.7|11583.6|11580.2|11555|11552.2|1196
1655301300000|2022-06-15 13:55:00|11559|11556.2|11581.5|11578.7|11584.5|11581.7|11557.4|11554.1|1198
1655301600000|2022-06-15 14:00:00|11582.1|11578.1|11590.9|11588.1|11609.9|11607.1|11562.9|11560.1|1537
1655301900000|2022-06-15 14:05:00|11590.5|11587.7|11543.3|11540.5|11599.4|11596.6|11529.8|11527|1776
1655302200000|2022-06-15 14:10:00|11543.8|11541|11552.8|11550|11568.8|11566|11531.8|11529|1387
1655302500000|2022-06-15 14:15:00|11553.4|11549.4|11541.8|11539|11559.8|11557|11536.3|11533.5|959
1655302800000|2022-06-15 14:20:00|11541.7|11538.9|11571.2|11568.4|11572.3|11569|11539.8|11536.4|1177
1655303100000|2022-06-15 14:25:00|11571.7|11568.9|11559.8|11551.8|11581.3|11578.5|11544.3|11541.3|1072
1655303400000|2022-06-15 14:30:00|11559.4|11551.4|11534.1|11531.3|11577.4|11572.4|11518.3|11512.3|2884
1655303700000|2022-06-15 14:35:00|11534.6|11531.8|11477.3|11474.5|11546.2|11543.4|11452.9|11450.1|4725
1655304000000|2022-06-15 14:40:00|11476.4|11473.6|11518.3|11515.5|11524|11520.6|11427.1|11424.3|6666
1655304300000|2022-06-15 14:45:00|11518.4|11515.6|11520.3|11517.5|11542.4|11539.6|11504.8|11502|2881
1655304600000|2022-06-15 14:50:00|11519.8|11517|11538.3|11535.5|11538.4|11535.6|11504.3|11500.9|2144
1655304900000|2022-06-15 14:55:00|11537.3|11534.5|11513.1|11510.3|11537.3|11534.5|11498.6|11495.8|2011
1655305200000|2022-06-15 15:00:00|11513.2|11510.4|11521.1|11518.3|11524.1|11521.3|11494.6|11491.8|1793
1655305500000|2022-06-15 15:05:00|11520|11517.2|11530.5|11527.7|11568.5|11565.7|11509.5|11506.7|3742
1655305800000|2022-06-15 15:10:00|11529.5|11526.7|11561.6|11558.8|11568|11565.2|11529|11526.2|1773
1655306100000|2022-06-15 15:15:00|11561|11558.2|11572.1|11569.3|11594.2|11591.3|11546.1|11543.3|2171
1655306400000|2022-06-15 15:20:00|11572|11569.2|11580|11577.2|11584|11581.2|11558|11555.2|1131
1655306700000|2022-06-15 15:25:00|11580.6|11576.6|11552|11549.2|11593|11590.2|11552|11549.2|2123
1655307000000|2022-06-15 15:30:00|11552.5|11549.7|11521.9|11519.1|11579.5|11576.7|11518.9|11516.1|2492
1655307300000|2022-06-15 15:35:00|11522.9|11520.1|11534.9|11532.1|11549.5|11546.1|11519.4|11516.6|1365
1655307600000|2022-06-15 15:40:00|11535.8|11533|11538.4|11534.4|11543.9|11541.1|11515.8|11513|1065
1655307900000|2022-06-15 15:45:00|11537.8|11535|11539.9|11537.1|11571.9|11567|11531.7|11528.9|1520
1655308200000|2022-06-15 15:50:00|11538.9|11536.1|11492.5|11489.7|11545.5|11542.6|11491.5|11488.7|2300
1655308500000|2022-06-15 15:55:00|11493|11490.2|11495|11492.2|11504|11501.2|11482|11479.2|2177
1655308800000|2022-06-15 16:00:00|11495.5|11492.7|11508.7|11505.9|11512.5|11509.7|11484.9|11482.1|2460
1655309100000|2022-06-15 16:05:00|11509.7|11506.9|11518.3|11515.5|11520.3|11517.5|11493.6|11490.8|1760
1655309400000|2022-06-15 16:10:00|11517.8|11515|11507.3|11504.5|11528.3|11525.5|11488.2|11485.4|1164
1655309700000|2022-06-15 16:15:00|11507.8|11505|11482.1|11479.3|11508.3|11505.5|11479.2|11476.4|1020
1655310000000|2022-06-15 16:20:00|11482.2|11479.4|11480.5|11477.7|11487.7|11484.3|11456.1|11453.3|1708
1655310300000|2022-06-15 16:25:00|11480|11477.2|11483|11480.2|11488|11485.2|11471.5|11468.7|1070
1655310600000|2022-06-15 16:30:00|11483.5|11480.7|11521|11518.2|11524.5|11521.7|11480.1|11477.3|1014
1655310900000|2022-06-15 16:35:00|11520.9|11518.1|11527|11524.2|11549.1|11546.3|11520|11517.2|2351
1655311200000|2022-06-15 16:40:00|11526|11523.2|11519|11516.2|11534|11531.2|11513|11510.2|861
1655311500000|2022-06-15 16:45:00|11518.9|11516.1|11521|11518.2|11544|11541.2|11512.4|11509.6|750
1655311800000|2022-06-15 16:50:00|11520.5|11517.7|11511|11508.2|11536|11533.2|11507.9|11505.1|555
1655312100000|2022-06-15 16:55:00|11511.5|11508.7|11489.3|11486.5|11512.9|11510.1|11486.3|11483.5|1231
1655312400000|2022-06-15 17:00:00|11488.8|11486|11440.5|11437.7|11497.8|11495|11434.1|11431.3|2543
1655312700000|2022-06-15 17:05:00|11439.5|11436.7|11436.4|11433.6|11443.2|11440.3|11416.4|11413.6|2205
1655313000000|2022-06-15 17:10:00|11435.9|11433.1|11410.3|11407.5|11435.9|11433.1|11396.7|11393.9|2645
1655313300000|2022-06-15 17:15:00|11410.9|11406.9|11430.5|11427.7|11441.5|11438.7|11402.4|11399.6|1711
1655313600000|2022-06-15 17:20:00|11430|11426|11480.5|11477.7|11485.6|11482.2|11428.5|11425.7|2063
1655313900000|2022-06-15 17:25:00|11480.4|11477.6|11495.4|11492.6|11517.5|11514.7|11471.9|11469.1|2085
1655314200000|2022-06-15 17:30:00|11495.5|11492.7|11488.4|11485.6|11496.4|11493.6|11477.4|11474.6|1031
1655314500000|2022-06-15 17:35:00|11488.5|11485.7|11484.4|11481.6|11495.4|11492.6|11475.9|11473|910
1655314800000|2022-06-15 17:40:00|11484.9|11482.1|11482.9|11480.1|11508.4|11505.6|11480.9|11478.1|1119
1655315100000|2022-06-15 17:45:00|11481.4|11478.6|11474.7|11471.9|11485.4|11482.6|11466.9|11463.5|920
1655315400000|2022-06-15 17:50:00|11474.8|11470.8|11484.2|11480.2|11486.2|11482.8|11461.7|11458.3|716
1655315700000|2022-06-15 17:55:00|11484.7|11480.7|11519.3|11511.3|11535.2|11528.8|11484.1|11480.7|1475
1655316000000|2022-06-15 18:00:00|11519.2|11511.2|11467.6|11464.8|11617.2|11611.8|11462.5|11458.6|4747
1655316300000|2022-06-15 18:05:00|11468.1|11465.3|11453.4|11450.6|11507.5|11504.7|11424.9|11421.1|3615
1655316600000|2022-06-15 18:10:00|11456.4|11453.6|11438.7|11435.9|11457.9|11455.1|11415.8|11412.4|3883
1655316900000|2022-06-15 18:15:00|11438.8|11436|11451.8|11449|11465.7|11462.9|11421.2|11418.4|2769
1655317200000|2022-06-15 18:20:00|11453.3|11450.5|11415.1|11412.3|11478.5|11475.6|11412.1|11409.3|4894
1655317500000|2022-06-15 18:25:00|11415.6|11412.8|11312.5|11309.7|11427.1|11424.3|11298|11295.2|17214
1655317800000|2022-06-15 18:30:00|11312.6|11309.8|11302.4|11299.6|11325.6|11322.8|11248.5|11245.7|6272
1655318100000|2022-06-15 18:35:00|11301.9|11299.1|11364.2|11361.4|11379.4|11376|11288.9|11285.5|3465
1655318400000|2022-06-15 18:40:00|11381.9|11379.1|11407.7|11404.9|11408.3|11405.4|11372.2|11368.9|2742
1655318700000|2022-06-15 18:45:00|11408.3|11404.3|11408.1|11404.1|11411.6|11408.2|11377.6|11374.3|1145
1655319000000|2022-06-15 18:50:00|11407.6|11404.8|11348.6|11345.8|11416.6|11413.8|11326.6|11323.8|1875
1655319300000|2022-06-15 18:55:00|11350.1|11347.3|11361.1|11358.3|11389.8|11386.9|11347.1|11344.3|1426
1655319600000|2022-06-15 19:00:00|11361.6|11358.8|11406|11403.2|11406.7|11403.8|11361.6|11358.8|1036
1655319900000|2022-06-15 19:05:00|11406.1|11403.3|11424|11421.2|11446.2|11443.3|11406.1|11401.6|1447
1655320200000|2022-06-15 19:10:00|11425.1|11421.1|11449.1|11446.3|11464.2|11461.3|11424.6|11421.1|1009
1655320500000|2022-06-15 19:15:00|11449.6|11445.6|11457.5|11454.7|11463.6|11460.2|11441.5|11438.1|457
1655320800000|2022-06-15 19:20:00|11458.5|11455.7|11444.1|11440.1|11486|11483.2|11439|11436.1|1347
1655321100000|2022-06-15 19:25:00|11443.6|11439.6|11422.2|11418.2|11459.6|11456.8|11421.6|11418.2|641
1655321400000|2022-06-15 19:30:00|11422.7|11418.7|11389.7|11386.9|11427.6|11424.8|11389.1|11385.8|767
1655321700000|2022-06-15 19:35:00|11389.6|11386.8|11375.1|11372.3|11403.2|11399.8|11375.1|11372.2|458
1655322000000|2022-06-15 19:40:00|11374.1|11371.3|11388.9|11386.1|11390.5|11387.6|11362.1|11359.3|875
1655322300000|2022-06-15 19:45:00|11389.4|11386.6|11382.9|11380.1|11390|11386.6|11355.4|11352.5|554
1655322600000|2022-06-15 19:50:00|11378.9|11376.1|11359.4|11356.6|11379|11376.1|11345.4|11342.6|700
1655322900000|2022-06-15 19:55:00|11359.5|11356.7|11351|11347|11374.5|11371.7|11347|11343.5|724
1655323200000|2022-06-15 20:00:00|11349.4|11346.6|11344.8|11342|11369|11365.6|11331.9|11327.5|507
1655323500000|2022-06-15 20:05:00|11344.3|11341.5|11365.9|11361.9|11368.9|11366|11344.3|11339.9|293
1655323800000|2022-06-15 20:10:00|11364.8|11362|11364.8|11362|11373.9|11370.5|11361.8|11358.9|149
1655324100000|2022-06-15 20:15:00|11365.3|11362.5|11367.7|11364.9|11375.3|11371.9|11361.2|11357.9|133
1655324400000|2022-06-15 20:20:00|11368.3|11365.5|11383.2|11380.4|11384.3|11380.9|11360.7|11357.3|241
1655324700000|2022-06-15 20:25:00|11383.8|11379.8|11386.2|11382.2|11388.2|11385.4|11378.7|11374.8|328
1655325000000|2022-06-15 20:30:00|11385.6|11382.8|11380.6|11377.8|11386.2|11382.8|11369.1|11366.3|132
1655325300000|2022-06-15 20:35:00|11381.1|11378.3|11393.6|11390.8|11395.5|11392.7|11375.6|11372.7|325
1655325600000|2022-06-15 20:40:00|11393.5|11390.7|11385.6|11382.8|11393.5|11390.7|11382.5|11379.2|194
1655325900000|2022-06-15 20:45:00|11386.2|11382.2|11368.5|11365.7|11391.6|11387.2|11367|11364.2|433
1655326200000|2022-06-15 20:50:00|11368|11365.2|11361.4|11358.6|11380.4|11377.6|11360.4|11357.6|182
1655326500000|2022-06-15 20:55:00|11360.9|11358.1|11365.9|11361.9|11367.4|11364.1|11356.4|11353|300
1655330400000|2022-06-15 22:00:00|11378.6|11370.6|11368.1|11360.1|11392.1|11386.6|11362.1|11356.1|180
1655330700000|2022-06-15 22:05:00|11366.1|11362.1|11382.6|11374.6|11384.1|11378.6|11364|11358.6|83
1655331000000|2022-06-15 22:10:00|11380|11377.2|11393.7|11389.7|11395.7|11391.7|11374.5|11369.6|194
1655331300000|2022-06-15 22:15:00|11393.2|11389.2|11399.1|11395.1|11407.7|11402.6|11393.1|11387.2|210
1655331600000|2022-06-15 22:20:00|11398.6|11394.6|11410.1|11402.1|11416.5|11411.5|11398.6|11392.6|243
1655331900000|2022-06-15 22:25:00|11410.6|11402.6|11400.5|11396.5|11410.6|11402.6|11391.9|11389.1|142
1655332200000|2022-06-15 22:30:00|11402.5|11394.5|11412|11408|11413.5|11408.1|11397|11393|46
1655332500000|2022-06-15 22:35:00|11411.4|11408.6|11415.4|11411.4|11416.4|11412.3|11404.9|11400.5|62
1655332800000|2022-06-15 22:40:00|11414.8|11412|11410.8|11408|11416.8|11414|11406.3|11402.9|50
1655333100000|2022-06-15 22:45:00|11410.3|11407.5|11407.3|11404.5|11412.9|11408.5|11406.3|11402.4|26
1655333400000|2022-06-15 22:50:00|11405.8|11403|11405.8|11401.8|11411.8|11407.4|11405.3|11400.4|21
1655333700000|2022-06-15 22:55:00|11405.2|11402.4|11399.2|11396.4|11406.8|11403.4|11398.8|11396|57
1655334000000|2022-06-15 23:00:00|11400.3|11396.3|11398.2|11395.4|11406.3|11402.4|11398.2|11393.3|44
1655334300000|2022-06-15 23:05:00|11398.7|11395.9|11403.3|11399.3|11403.3|11399.3|11398.7|11395.9|18
1655334600000|2022-06-15 23:10:00|11401.7|11398.9|11401.2|11398.4|11403.8|11399.8|11395.2|11392.4|45
1655334900000|2022-06-15 23:15:00|11401.3|11397.3|11401.2|11397.2|11403.1|11400.3|11399.7|11396.9|28
1655335200000|2022-06-15 23:20:00|11401.1|11398.3|11408.1|11404.1|11413.2|11409.8|11400.1|11396.7|80
1655335500000|2022-06-15 23:25:00|11407.1|11404.3|11416.1|11412.1|11424.6|11420.3|11406.1|11403.1|100
1655335800000|2022-06-15 23:30:00|11416.2|11412.2|11418|11415.2|11419.1|11415.2|11416.1|11410.7|6
1655336100000|2022-06-15 23:35:00|11419.1|11415.1|11427.9|11425.1|11427.9|11425.1|11419|11414.6|38
1655336400000|2022-06-15 23:40:00|11428.4|11425.6|11440.1|11436.1|11444.6|11440.1|11425.9|11421.5|425
1655336700000|2022-06-15 23:45:00|11439.1|11435.1|11446|11442|11451.5|11447.1|11435.1|11429.5|322
1655337000000|2022-06-15 23:50:00|11444.9|11442.1|11439.9|11437.1|11455.5|11448.1|11438.5|11434.5|132
1655337300000|2022-06-15 23:55:00|11441|11437|11433|11429|11444.5|11440.1|11431.4|11428.6|66
1655337600000|2022-06-16 00:00:00|11431.9|11429.1|11465|11461|11466|11463.1|11418.9|11414.5|469
1655337900000|2022-06-16 00:05:00|11464.9|11462.1|11446|11442|11465.4|11462.1|11428|11424.5|3683
1655338200000|2022-06-16 00:10:00|11447|11443|11445.9|11441.9|11464.4|11461|11437.8|11435|3468
1655338500000|2022-06-16 00:15:00|11448.4|11440.4|11432.8|11428.8|11457.4|11452|11424.8|11421.9|736
1655338800000|2022-06-16 00:20:00|11433.8|11429.8|11407|11403|11433.8|11430.9|11399.9|11394.5|9882
1655339100000|2022-06-16 00:25:00|11406.9|11404.1|11419.9|11415.9|11422.4|11417|11401.8|11397.5|1390
1655339400000|2022-06-16 00:30:00|11421.4|11413.4|11422.8|11420|11430.4|11426|11417.3|11413.4|58
1655339700000|2022-06-16 00:35:00|11423.3|11420.5|11423.9|11419.9|11429.4|11425|11417.8|11413.9|76
1655340000000|2022-06-16 00:40:00|11422.3|11419.5|11424.9|11420.9|11429.4|11425|11413.8|11409.9|60
1655340300000|2022-06-16 00:45:00|11424.8|11420.8|11431.8|11429|11435.8|11433|11422.7|11419.8|205
1655340600000|2022-06-16 00:50:00|11431.3|11428.5|11429.8|11425.8|11436.8|11433|11429.3|11425.8|679
1655340900000|2022-06-16 00:55:00|11428.8|11426|11442.9|11438.9|11447.3|11444.5|11428.7|11425.8|2001
1655341200000|2022-06-16 01:00:00|11441.8|11439|11458.7|11455.9|11473.2|11470.4|11441.7|11438.8|2690
1655341500000|2022-06-16 01:05:00|11458.8|11454.8|11450.6|11447.8|11473.1|11470.3|11442.6|11439.8|2266
1655341800000|2022-06-16 01:10:00|11448.7|11444.7|11450.6|11447.8|11459.2|11455.7|11438.6|11435.1|1813
1655342100000|2022-06-16 01:15:00|11450.7|11446.7|11457.6|11453.6|11463.5|11460.7|11447.6|11443.7|1136
1655342400000|2022-06-16 01:20:00|11456.5|11453.7|11468.5|11465.7|11470|11467.2|11451.5|11448.1|2108
1655342700000|2022-06-16 01:25:00|11467.5|11464.7|11458.4|11455.6|11476|11473.2|11458.4|11454.5|1072
1655343000000|2022-06-16 01:30:00|11458.6|11454.6|11445.4|11442.6|11462.6|11459.6|11443.9|11441.1|1174
1655343300000|2022-06-16 01:35:00|11445.5|11441.5|11440.3|11437.5|11455.5|11452.6|11436.9|11434.1|10224
1655343600000|2022-06-16 01:40:00|11439.4|11436.6|11440.3|11437.5|11447.8|11445|11433.8|11431|219
1655343900000|2022-06-16 01:45:00|11440.4|11436.4|11449.3|11446.5|11455.4|11452.5|11437.8|11435|1373
1655344200000|2022-06-16 01:50:00|11448.3|11445.5|11444.2|11441.4|11457.3|11454.4|11443.2|11440.3|5082
1655344500000|2022-06-16 01:55:00|11443.3|11440.5|11433.2|11430.4|11445.2|11442.4|11428.3|11425.5|18696
1655344800000|2022-06-16 02:00:00|11432.3|11429.5|11444.2|11441.4|11446.3|11443.4|11431.3|11426.9|1346
1655345100000|2022-06-16 02:05:00|11445.3|11441.3|11445.2|11442.4|11453.3|11450.4|11439.2|11435.8|88
1655345400000|2022-06-16 02:10:00|11446.3|11442.3|11431.2|11428.4|11446.3|11443.4|11429.2|11426.4|145
1655345700000|2022-06-16 02:15:00|11431.3|11427.3|11425.2|11422.4|11433.3|11430.4|11425.2|11422.4|1444
1655346000000|2022-06-16 02:20:00|11425.7|11422.9|11423.2|11420.4|11429.3|11426.4|11422.2|11419.3|12181
1655346300000|2022-06-16 02:25:00|11422.2|11419.4|11418.2|11414.2|11423.6|11420.8|11409.1|11406.3|25808
1655346600000|2022-06-16 02:30:00|11417.1|11414.3|11412.1|11409.3|11423.2|11420.3|11409.1|11406.2|149
1655346900000|2022-06-16 02:35:00|11411.1|11408.3|11420.1|11417.3|11422.2|11418.2|11404.6|11401.2|15315
1655347200000|2022-06-16 02:40:00|11419.6|11416.8|11422|11419.2|11424.2|11421.2|11410.5|11407.6|1500
1655347500000|2022-06-16 02:45:00|11421.5|11418.7|11426.1|11422.1|11433.5|11430.7|11420|11417.1|164
1655347800000|2022-06-16 02:50:00|11426|11423.2|11416|11413.2|11429.1|11426.2|11413.5|11410.7|150
1655348100000|2022-06-16 02:55:00|11417.1|11413.1|11406|11403.2|11417.1|11414.2|11393.4|11390.6|59366
1655348400000|2022-06-16 03:00:00|11406.1|11402.1|11408.9|11406.1|11411|11407.1|11398|11395.1|128
1655348700000|2022-06-16 03:05:00|11409.9|11407.1|11414|11410|11420|11417.1|11405.9|11403.1|167
1655349000000|2022-06-16 03:10:00|11413.9|11411.1|11410.9|11408.1|11417|11414.1|11406.9|11403|101
1655349300000|2022-06-16 03:15:00|11410.4|11407.6|11410.8|11408|11426|11423|11409.8|11404.5|52554
1655349600000|2022-06-16 03:20:00|11409.8|11407|11412.8|11410|11415.5|11411.1|11404.9|11399.5|1761
1655349900000|2022-06-16 03:25:00|11412.3|11409.5|11422.9|11420.1|11426.4|11423.6|11411.8|11408.4|6898
1655350200000|2022-06-16 03:30:00|11423.4|11420.6|11417.9|11415.1|11424|11420.6|11415.4|11412.6|158
1655350500000|2022-06-16 03:35:00|11417|11414.2|11414|11410|11420.4|11417.6|11408.4|11405.6|9442
1655350800000|2022-06-16 03:40:00|11413.9|11411.1|11411.8|11409|11416.5|11411.1|11408.8|11405.4|10849
1655351100000|2022-06-16 03:45:00|11411.9|11407.9|11408.8|11406|11413.3|11410.5|11405.3|11402.5|7601
1655351400000|2022-06-16 03:50:00|11409.8|11407|11406.9|11402.9|11410.9|11407|11403.7|11400.8|45
1655351700000|2022-06-16 03:55:00|11406.8|11402.8|11408.9|11404.9|11413.9|11410|11404.3|11401.5|1552
1655352000000|2022-06-16 04:00:00|11407.3|11404.5|11397.7|11394.9|11409.4|11406|11396.2|11393.4|20874
1655352300000|2022-06-16 04:05:00|11397.8|11393.8|11396.6|11393.8|11400.8|11397.9|11395.2|11392.4|1510
1655352600000|2022-06-16 04:10:00|11396.7|11393.9|11378.7|11374.7|11397.1|11394.3|11375.5|11371.7|9557
1655352900000|2022-06-16 04:15:00|11377.6|11374.8|11385.6|11382.8|11387.7|11384.8|11375.1|11372.1|127
1655353200000|2022-06-16 04:20:00|11386.1|11383.3|11377.5|11374.7|11387.7|11384.7|11376.5|11373.6|31
1655353500000|2022-06-16 04:25:00|11377|11374.2|11386.6|11382.6|11386.6|11382.6|11376|11373.2|61
1655353800000|2022-06-16 04:30:00|11385.5|11382.7|11386.6|11382.6|11388.6|11385.7|11382.5|11377.1|47
1655354100000|2022-06-16 04:35:00|11386.5|11383.7|11388.5|11385.7|11389.1|11385.7|11381.4|11378.5|4015
1655354400000|2022-06-16 04:40:00|11388.9|11386.1|11378.4|11375.6|11389.9|11387.1|11377.9|11375.1|1376
1655354700000|2022-06-16 04:45:00|11379.5|11375.5|11384.4|11381.6|11385.4|11381.6|11379.4|11375.5|46
1655355000000|2022-06-16 04:50:00|11386.5|11382.5|11384.4|11381.6|11387.5|11384.6|11383.9|11380.5|24
1655355300000|2022-06-16 04:55:00|11384.9|11382.1|11382.3|11379.5|11389.4|11386.5|11382.3|11379.5|19
1655355600000|2022-06-16 05:00:00|11382.8|11380|11370.3|11366.3|11382.8|11380|11367.3|11363.9|7814
1655355900000|2022-06-16 05:05:00|11369.2|11366.4|11369.3|11365.3|11371.8|11368.9|11357.7|11354.9|3900
1655356200000|2022-06-16 05:10:00|11369.4|11365.4|11358.2|11355.4|11372.8|11368.4|11357.7|11354.8|1367
1655356500000|2022-06-16 05:15:00|11357.7|11354.9|11367.2|11364.4|11369.8|11366.4|11357.7|11354.9|84
1655356800000|2022-06-16 05:20:00|11367.7|11364.9|11367.2|11364.4|11376.3|11372.4|11367.2|11364.3|11410
1655357100000|2022-06-16 05:25:00|11367.7|11364.9|11391.2|11387.2|11396.7|11393.9|11367.7|11364.9|159
1655357400000|2022-06-16 05:30:00|11391.1|11388.3|11382.2|11378.2|11398.7|11394.3|11375.1|11371.2|1377
1655357700000|2022-06-16 05:35:00|11381.1|11378.3|11368.2|11364.2|11387.7|11382.3|11366.6|11363.7|17293
1655358000000|2022-06-16 05:40:00|11368.1|11365.3|11374.1|11371.3|11375.7|11372.3|11361.1|11358.2|9623
1655358300000|2022-06-16 05:45:00|11374.6|11371.8|11369.2|11365.2|11380.2|11377.3|11357.6|11354.8|2498
1655358600000|2022-06-16 05:50:00|11368.2|11364.2|11364.2|11360.2|11378.6|11374.2|11362.6|11356.7|132
1655358900000|2022-06-16 05:55:00|11365.7|11357.7|11367.6|11359.6|11372.6|11368.2|11363.2|11356.6|61
1655359200000|2022-06-16 06:00:00|11365.1|11361.1|11371|11367|11382.5|11376.1|11362.9|11357.1|147
1655359500000|2022-06-16 06:05:00|11373.5|11365.5|11408|11404|11415.5|11409.5|11372|11365.5|253
1655359800000|2022-06-16 06:10:00|11407.9|11405.1|11416|11412|11419.4|11416.6|11400.4|11397|1042
1655360100000|2022-06-16 06:15:00|11414.9|11412.1|11395.9|11393.1|11416|11413.1|11392.9|11389.9|5074
1655360400000|2022-06-16 06:20:00|11395|11391|11399.9|11395.9|11402.9|11400|11390.4|11386.9|3383
1655360700000|2022-06-16 06:25:00|11400|11396|11400.8|11398|11407.9|11404.5|11396.8|11391.4|2792
1655361000000|2022-06-16 06:30:00|11401.8|11399|11378.9|11374.9|11403.9|11401|11371.8|11368.9|1851
1655361300000|2022-06-16 06:35:00|11378.8|11376|11387.8|11383.8|11391.9|11388|11375.7|11372.4|2777
1655361600000|2022-06-16 06:40:00|11386.7|11383.9|11413.7|11410.9|11414.8|11411.9|11384.2|11380.8|977
1655361900000|2022-06-16 06:45:00|11413.8|11409.8|11422.7|11419.9|11425.8|11422.9|11408.2|11404.8|736
1655362200000|2022-06-16 06:50:00|11423.8|11419.8|11416.8|11412.8|11428.7|11425.9|11414.7|11411.8|300
1655362500000|2022-06-16 06:55:00|11416.7|11413.9|11413.1|11410.3|11424.6|11421.8|11413.1|11410.3|113
1655362800000|2022-06-16 07:00:00|11413.7|11409.7|11427.7|11423.7|11440.6|11437.8|11401.6|11398.7|536
1655363100000|2022-06-16 07:05:00|11427.6|11424.8|11413.6|11410.8|11434.7|11431.8|11407.6|11404.7|213
1655363400000|2022-06-16 07:10:00|11412.6|11409.8|11399.6|11396.8|11417.7|11413.8|11398.6|11395.7|647
1655363700000|2022-06-16 07:15:00|11399.7|11395.7|11381|11378.2|11406.7|11403.7|11381|11378.2|894
1655364000000|2022-06-16 07:20:00|11381.5|11378.7|11376.4|11373.6|11388.6|11385.7|11374.9|11372.1|497
1655364300000|2022-06-16 07:25:00|11376.5|11373.7|11394.4|11391.6|11404.5|11400.6|11375.4|11372.6|1483
1655364600000|2022-06-16 07:30:00|11395.5|11391.5|11363.4|11359.4|11404.5|11401.1|11358.8|11356|1919
1655364900000|2022-06-16 07:35:00|11363.3|11360.5|11354.7|11351.9|11363.8|11361|11346.7|11343.9|883
1655365200000|2022-06-16 07:40:00|11355.2|11352.4|11354.3|11350.3|11363.3|11359.4|11346.2|11343.3|2023
1655365500000|2022-06-16 07:45:00|11353.2|11350.4|11358.1|11355.3|11363.1|11360.3|11344.1|11341.2|969
1655365800000|2022-06-16 07:50:00|11356.6|11353.8|11371.1|11368.3|11375.6|11372.8|11353.1|11350.3|2388
1655366100000|2022-06-16 07:55:00|11371.2|11367.2|11371.1|11368.3|11380.2|11376.3|11359.6|11356.8|343
1655366400000|2022-06-16 08:00:00|11373.1|11370.3|11377.1|11374.3|11393.2|11390.3|11365.1|11362.3|1277
1655366700000|2022-06-16 08:05:00|11378.1|11375.3|11374|11371.2|11386.2|11383.3|11369.1|11366.2|2022
1655367000000|2022-06-16 08:10:00|11374.1|11371.3|11375|11372.2|11382.1|11379.2|11364.5|11361.7|6724
1655367300000|2022-06-16 08:15:00|11375.1|11371.1|11372.1|11368.1|11390.1|11387.2|11371|11367.1|7168
1655367600000|2022-06-16 08:20:00|11372|11369.2|11368.9|11366.1|11377|11374.2|11363.5|11360.7|20610
1655367900000|2022-06-16 08:25:00|11370|11366|11383.5|11379.5|11389.9|11387.1|11363.9|11361|6581
1655368200000|2022-06-16 08:30:00|11383|11379|11363.9|11361.1|11383|11380.1|11362.8|11360|981
1655368500000|2022-06-16 08:35:00|11365|11361|11363.8|11361|11367.3|11364.5|11356.3|11353.5|469
1655368800000|2022-06-16 08:40:00|11363.9|11361.1|11355.8|11353|11364.9|11362|11353.3|11350.5|303
1655369100000|2022-06-16 08:45:00|11356.8|11354|11346.2|11343.4|11358.4|11355.5|11346.2|11343.4|5407
1655369400000|2022-06-16 08:50:00|11346.7|11343.9|11320.7|11317.9|11348.7|11345.9|11320.2|11317.4|7445
1655369700000|2022-06-16 08:55:00|11320.2|11317.4|11311.6|11308.8|11331.8|11327.9|11311.1|11308.3|8866
1655370000000|2022-06-16 09:00:00|11312.1|11309.3|11294.4|11291.6|11314.6|11311.8|11291.5|11288.6|18796
1655370300000|2022-06-16 09:05:00|11293.4|11290.6|11284.4|11281.6|11297.4|11294.6|11270.9|11268.1|37699
1655370600000|2022-06-16 09:10:00|11283.4|11280.6|11326.6|11322.6|11328.1|11324.7|11277.4|11274.6|14319
1655370900000|2022-06-16 09:15:00|11325.5|11322.7|11298.4|11295.6|11335.6|11332.7|11292.4|11288.5|8072
1655371200000|2022-06-16 09:20:00|11297.4|11294.6|11283.8|11281|11309.5|11305.6|11271.8|11269|24275
1655371500000|2022-06-16 09:25:00|11283.3|11280.5|11253.8|11251|11284.4|11281.5|11252.3|11249.5|75746
1655371800000|2022-06-16 09:30:00|11255.3|11252.5|11289.3|11286.5|11291.4|11288.5|11240.3|11237.5|19207
1655372100000|2022-06-16 09:35:00|11290.3|11287.5|11262.3|11259.5|11290.3|11287.5|11251.8|11249|19489
1655372400000|2022-06-16 09:40:00|11262.2|11259.4|11279.2|11276.4|11287.2|11284.4|11260.2|11257.3|58616
1655372700000|2022-06-16 09:45:00|11280.2|11277.4|11282.2|11279.4|11303.8|11300.9|11267.2|11263.3|40210
1655373000000|2022-06-16 09:50:00|11281.7|11278.9|11279.3|11275.3|11284.2|11281.4|11265.2|11262.3|10984
1655373300000|2022-06-16 09:55:00|11278.2|11275.4|11330.2|11327.4|11339.7|11336.9|11276.2|11273.3|11506
1655373600000|2022-06-16 10:00:00|11331.1|11328.3|11327.1|11324.3|11337.7|11334.4|11310.1|11307.3|22800
1655373900000|2022-06-16 10:05:00|11329.2|11325.2|11299|11296.2|11338.6|11335.8|11299|11296.2|12327
1655374200000|2022-06-16 10:10:00|11298|11295.2|11318|11315.2|11323.1|11320.2|11284|11280.1|192958
1655374500000|2022-06-16 10:15:00|11320.1|11316.1|11302|11299.2|11334.1|11330.3|11299|11296.1|11651
1655374800000|2022-06-16 10:20:00|11301|11298.2|11288|11285.2|11304.1|11301.2|11279.5|11276.1|46404
1655375100000|2022-06-16 10:25:00|11287|11284.2|11298|11295.2|11303.1|11300.2|11277.5|11274.7|438
1655375400000|2022-06-16 10:30:00|11298.1|11294.1|11252.4|11249.6|11298.1|11295.2|11249.9|11247.1|59999
1655375700000|2022-06-16 10:35:00|11251.9|11249.1|11220.4|11217.6|11254|11251.1|11218.4|11215.6|53865
1655376000000|2022-06-16 10:40:00|11220.9|11218.1|11228.9|11226.1|11241|11238.1|11211.4|11208.6|14676
1655376300000|2022-06-16 10:45:00|11227.9|11225.1|11211.9|11207.9|11235.3|11232.5|11205.3|11202.5|968
1655376600000|2022-06-16 10:50:00|11210.8|11208|11206.8|11204|11236.4|11233|11197.3|11194.5|119472
1655376900000|2022-06-16 10:55:00|11206.3|11203.5|11211.3|11208.5|11231.3|11228.5|11199.8|11195.4|45814
1655377200000|2022-06-16 11:00:00|11209.8|11207|11236.8|11234|11237.9|11234|11198.3|11194.4|154758
1655377500000|2022-06-16 11:05:00|11236.9|11232.9|11210.7|11207.9|11253.9|11251|11210.7|11207.9|573
1655377800000|2022-06-16 11:10:00|11211.7|11208.9|11192.7|11189.9|11225.3|11221.9|11192.2|11189.4|174935
1655378100000|2022-06-16 11:15:00|11193.2|11190.4|11196.6|11193.8|11205.2|11202.4|11179.6|11175.7|34030
1655378400000|2022-06-16 11:20:00|11195.6|11192.8|11200.6|11197.8|11205.6|11202.8|11188.1|11185.3|70061
1655378700000|2022-06-16 11:25:00|11200.7|11196.7|11200.7|11196.7|11219.1|11216.3|11188.1|11185.2|53252
1655379000000|2022-06-16 11:30:00|11200.6|11197.8|11199.6|11195.6|11218.5|11215.7|11179.5|11176.7|71763
1655379300000|2022-06-16 11:35:00|11198.5|11195.7|11168.5|11165.7|11202.5|11199.7|11158.5|11155.1|150150
1655379600000|2022-06-16 11:40:00|11169.6|11165.6|11130.5|11127.7|11169.6|11166.2|11129.5|11126.1|137031
1655379900000|2022-06-16 11:45:00|11131.5|11128.7|11120.5|11117.7|11143.6|11140.7|11120|11117.2|43948
1655380200000|2022-06-16 11:50:00|11121.5|11118.7|11133.5|11130.7|11144|11141.2|11120|11117.2|685
1655380500000|2022-06-16 11:55:00|11132.5|11129.7|11162.4|11159.6|11164.9|11162.1|11125.5|11122.7|196206
1655380800000|2022-06-16 12:00:00|11163.4|11160.6|11121.5|11117.5|11163.4|11160.6|11111.9|11109.1|228370
1655381100000|2022-06-16 12:05:00|11120.4|11117.6|11112.4|11109.6|11134.5|11131.6|11095.4|11091|120416
1655381400000|2022-06-16 12:10:00|11113.5|11109.5|11154.4|11151.6|11160.5|11157.6|11109.4|11106.6|26023
1655381700000|2022-06-16 12:15:00|11153.4|11150.6|11162.4|11159.6|11166.4|11163.6|11148.4|11145.6|833
1655382000000|2022-06-16 12:20:00|11163.4|11160.6|11167.4|11164.6|11173.4|11170.6|11151.4|11148.6|52118
1655382300000|2022-06-16 12:25:00|11167.5|11163.5|11187.4|11183.4|11203.3|11200.5|11166.3|11163.5|262888
1655382600000|2022-06-16 12:30:00|11186.3|11183.5|11188.3|11185.5|11207.4|11204.5|11166.3|11162.4|1247
1655382900000|2022-06-16 12:35:00|11187.3|11184.5|11205.4|11201.4|11207.9|11204.5|11170.3|11167.5|56852
1655383200000|2022-06-16 12:40:00|11207.3|11203.3|11235.3|11232.5|11236.8|11234|11205.3|11201.4|256604
1655383500000|2022-06-16 12:45:00|11235.2|11232.4|11280.3|11277.5|11287.8|11285|11220.3|11217.3|290121
1655383800000|2022-06-16 12:50:00|11279.3|11276.5|11277.3|11274.5|11282.4|11279.5|11254.3|11251.4|120498
1655384100000|2022-06-16 12:55:00|11279.3|11276.5|11254.8|11252|11288.3|11285.5|11254.3|11251.4|93031
1655384400000|2022-06-16 13:00:00|11254.7|11251.9|11252.2|11249.4|11268.3|11265.4|11233.3|11230.5|225481
1655384700000|2022-06-16 13:05:00|11254.3|11250.3|11276.2|11273.4|11278.2|11275.4|11222.7|11219.9|35774
1655385000000|2022-06-16 13:10:00|11275.2|11272.4|11283.1|11280.3|11286.6|11283.8|11250.2|11247.4|36010
1655385300000|2022-06-16 13:15:00|11282.1|11279.3|11230.1|11227.3|11297.2|11293.8|11228.1|11225.3|2084
1655385600000|2022-06-16 13:20:00|11229.6|11226.8|11219.2|11215.2|11238.1|11235.3|11204.1|11201.3|148176
1655385900000|2022-06-16 13:25:00|11219.1|11216.3|11227.6|11224.8|11232.6|11229.8|11215.1|11212.3|1302
1655386200000|2022-06-16 13:30:00|11226.6|11223.8|11215|11212.2|11251|11248.2|11204.1|11201.3|1856
1655386500000|2022-06-16 13:35:00|11215.5|11212.7|11134|11131.2|11216|11213.2|11118|11115.2|122992
1655386800000|2022-06-16 13:40:00|11135.4|11132.6|11128|11125.2|11151.5|11148.7|11121|11118.1|127363
1655387100000|2022-06-16 13:45:00|11128.5|11125.7|11132.9|11130.1|11140.4|11137.6|11092|11089.2|305791
1655387400000|2022-06-16 13:50:00|11132.4|11129.6|11094.9|11092.1|11144.4|11141.6|11094.4|11091.6|48488
1655387700000|2022-06-16 13:55:00|11094.4|11091.6|11120.4|11117.6|11141.4|11138.6|11066.4|11063.6|4259
1655388000000|2022-06-16 14:00:00|11118.4|11115.6|11079.8|11077|11134.9|11132.1|11074.4|11071.6|52471
1655388300000|2022-06-16 14:05:00|11079.9|11077.1|11107.8|11105|11113.3|11110.5|11047.8|11045|260081
1655388600000|2022-06-16 14:10:00|11106.9|11104.1|11076.8|11074|11114.9|11111.5|11063.3|11060.5|110358
1655388900000|2022-06-16 14:15:00|11077.4|11073.4|11135.9|11133.1|11150.5|11147.6|11067.3|11064.5|442772
1655389200000|2022-06-16 14:20:00|11136.9|11134.1|11235.4|11232.6|11240|11237.1|11135.9|11133.1|231646
1655389500000|2022-06-16 14:25:00|11234.4|11231.6|11293.1|11289.1|11295.6|11292.2|11232.9|11230|301872
1655389800000|2022-06-16 14:30:00|11292|11289.2|11268.9|11266.1|11295.5|11292.7|11256|11253.2|366581
1655390100000|2022-06-16 14:35:00|11268.4|11265.6|11317.9|11315.1|11330.9|11328.1|11259.9|11257|66328
1655390400000|2022-06-16 14:40:00|11316.9|11314.1|11361.9|11359.1|11364|11361.1|11316.9|11314|270398
1655390700000|2022-06-16 14:45:00|11362.4|11359.6|11308|11305.2|11370.1|11366.2|11307|11304.2|608868
1655391000000|2022-06-16 14:50:00|11307|11304.2|11304.9|11302.1|11316|11313.2|11268.9|11266.1|3077
1655391300000|2022-06-16 14:55:00|11305.4|11302.6|11311.4|11308.6|11343.9|11341.1|11304.9|11302.1|144963
1655391600000|2022-06-16 15:00:00|11311.9|11309.1|11376.9|11374.1|11382.9|11380.1|11301.9|11299|506335
1655391900000|2022-06-16 15:05:00|11377.9|11375.1|11376.9|11374.1|11385.1|11382.1|11346.9|11344|76907
1655392200000|2022-06-16 15:10:00|11376.4|11373.6|11379.9|11377.1|11397.9|11395.1|11366.9|11363|154490
1655392500000|2022-06-16 15:15:00|11380|11376|11352.8|11350|11385.3|11382.5|11347.3|11344.5|547483
1655392800000|2022-06-16 15:20:00|11353.3|11350.5|11309.8|11307|11359.9|11356.5|11295.8|11292.9|558740
1655393100000|2022-06-16 15:25:00|11308.8|11306|11304.7|11301.9|11316.8|11313.4|11281.7|11278.8|811544
1655393400000|2022-06-16 15:30:00|11302.7|11299.9|11296.7|11293.9|11311.7|11308.9|11249.2|11245.3|168427
1655393700000|2022-06-16 15:35:00|11297.2|11294.4|11332.7|11329.9|11358.2|11355.4|11292.8|11290|170008
1655394000000|2022-06-16 15:40:00|11331.7|11328.9|11325.7|11322.9|11335.2|11332.4|11287.7|11284.9|1637
1655394300000|2022-06-16 15:45:00|11325.8|11321.8|11379.7|11376.9|11381.8|11378.4|11323.2|11320.4|261541
1655394600000|2022-06-16 15:50:00|11379.8|11375.8|11336.8|11332.8|11392.7|11389.9|11331.2|11328.4|265776
1655394900000|2022-06-16 15:55:00|11336.7|11333.9|11352.6|11349.8|11377.8|11374.9|11330.7|11327.9|91039
1655395200000|2022-06-16 16:00:00|11351.7|11348.9|11377.6|11374.8|11384.7|11381.8|11350.7|11347.9|721539
1655395500000|2022-06-16 16:05:00|11378.1|11375.3|11343.7|11339.7|11391.2|11386.8|11335.6|11331.7|182421
1655395800000|2022-06-16 16:10:00|11343.6|11340.8|11355.5|11352.7|11373|11370.2|11322.6|11318.7|642267
1655396100000|2022-06-16 16:15:00|11356.6|11352.6|11351.6|11347.6|11387.6|11383.7|11349.5|11345.1|276581
1655396400000|2022-06-16 16:20:00|11351.5|11348.7|11359.4|11356.6|11360.5|11357.6|11335.4|11332.5|93748
1655396700000|2022-06-16 16:25:00|11360.4|11357.6|11343.3|11340.5|11361.5|11358.6|11328.4|11325.6|94250
1655397000000|2022-06-16 16:30:00|11344.8|11342|11416.4|11413.6|11429|11425.6|11336.3|11333.5|755569
1655397300000|2022-06-16 16:35:00|11417.4|11414.6|11403.4|11400.6|11423.9|11421.1|11396.9|11394.1|760048
1655397600000|2022-06-16 16:40:00|11404.5|11400.5|11419.3|11416.5|11426.4|11423.5|11379.3|11376.4|573065
1655397900000|2022-06-16 16:45:00|11419.8|11417|11424.3|11421.5|11430.8|11428|11415.3|11412.4|96471
1655398200000|2022-06-16 16:50:00|11425.3|11422.5|11423.4|11419.4|11434.3|11431.5|11407.3|11403.4|387147
1655398500000|2022-06-16 16:55:00|11422.3|11419.5|11447.4|11443.4|11453.4|11450.5|11413.8|11411|776664
1655398800000|2022-06-16 17:00:00|11447.3|11444.5|11462.8|11460|11469.4|11466.5|11445.3|11442.5|1631
1655399100000|2022-06-16 17:05:00|11463.3|11460.5|11492.3|11489.5|11497.3|11494.5|11461.3|11458.5|295443
1655399400000|2022-06-16 17:10:00|11492.8|11490|11482.3|11479.5|11496.3|11493.5|11466.8|11464|1653
1655399700000|2022-06-16 17:15:00|11481.3|11478.5|11497.2|11494.4|11499.8|11497|11466.3|11463.5|100315
1655400000000|2022-06-16 17:20:00|11496.7|11493.9|11504.3|11501.5|11514.7|11511.9|11490.3|11487.5|1541
1655400300000|2022-06-16 17:25:00|11505.7|11502.9|11538.8|11536|11543.2|11540.4|11500.2|11497.4|306761
1655400600000|2022-06-16 17:30:00|11538.3|11535.5|11547.2|11544.4|11554.3|11551.5|11529.7|11526.9|106528
1655400900000|2022-06-16 17:35:00|11548.2|11545.4|11521.2|11518.4|11552.7|11549.9|11506.2|11503.3|108635
1655401200000|2022-06-16 17:40:00|11520.7|11517.9|11507.1|11504.3|11522.8|11519.4|11503.1|11500.3|214951
1655401500000|2022-06-16 17:45:00|11505.1|11502.3|11546.2|11542.2|11546.2|11542.3|11504.1|11501.2|752228
1655401800000|2022-06-16 17:50:00|11545.1|11542.3|11552.1|11549.3|11568.1|11565.3|11534.6|11531.8|650007
1655402100000|2022-06-16 17:55:00|11551.1|11548.3|11530.1|11527.3|11555.6|11552.8|11513.1|11510.3|218683
1655402400000|2022-06-16 18:00:00|11529.6|11526.8|11491|11488.2|11532.1|11529.3|11485.1|11481.7|989027
1655402700000|2022-06-16 18:05:00|11491.1|11488.3|11498|11495.2|11520.1|11516.2|11474|11471.1|666025
1655403000000|2022-06-16 18:10:00|11500.1|11496.1|11485|11482.2|11516|11513.2|11473|11470.1|892618
1655403300000|2022-06-16 18:15:00|11484.5|11481.7|11509|11506.2|11514.1|11511.2|11461|11458.1|226327
1655403600000|2022-06-16 18:20:00|11510|11507.2|11515.9|11513.1|11526.5|11523.2|11493.9|11491.1|567783
1655403900000|2022-06-16 18:25:00|11516.9|11514.1|11530.9|11528.1|11541.4|11538.6|11488.9|11486|804971
1655404200000|2022-06-16 18:30:00|11528.4|11525.6|11557.9|11555.1|11558.4|11555.6|11524.4|11521.6|118966
1655404500000|2022-06-16 18:35:00|11558.9|11556.1|11544.9|11542.1|11574|11570.6|11543.9|11541|120689
1655404800000|2022-06-16 18:40:00|11546|11542|11553.9|11549.9|11568|11563|11544.9|11540|239102
1655405100000|2022-06-16 18:45:00|11553.8|11551|11539.3|11536.5|11565.9|11562|11532.8|11528.9|360283
1655405400000|2022-06-16 18:50:00|11539.8|11537|11546.8|11544|11551.9|11549|11538.8|11535.9|120792
1655405700000|2022-06-16 18:55:00|11547.8|11545|11550.9|11546.9|11562.4|11558|11542.8|11538.9|603075
1655406000000|2022-06-16 19:00:00|11549.8|11547|11549.7|11546.9|11559.9|11556.9|11541.7|11536.3|847372
1655406300000|2022-06-16 19:05:00|11549.2|11546.4|11560.2|11557.4|11560.7|11557.9|11547.7|11544.8|208
1655406600000|2022-06-16 19:10:00|11559.7|11556.9|11553.7|11550.9|11568.8|11565.9|11549.7|11546.8|2305129
1655406900000|2022-06-16 19:15:00|11553.2|11550.4|11529.6|11526.8|11554.2|11551.4|11528.6|11525.8|1581109
1655407200000|2022-06-16 19:20:00|11530.6|11527.8|11504.6|11501.8|11531.7|11528.8|11503.6|11500.2|594
1655407500000|2022-06-16 19:25:00|11504.1|11501.3|11507.6|11504.8|11516.7|11513.8|11493.6|11490.7|1101408
1655407800000|2022-06-16 19:30:00|11507.7|11503.7|11504.5|11501.7|11511.1|11508.3|11493.5|11490.7|490805
1655408100000|2022-06-16 19:35:00|11503.5|11500.7|11495.5|11492.7|11508.6|11505.7|11494.5|11491.6|123381
1655408400000|2022-06-16 19:40:00|11496.6|11492.6|11481.5|11478.7|11507.5|11504.7|11479.5|11476.6|863030
1655408700000|2022-06-16 19:45:00|11481.6|11477.6|11474.5|11471.7|11485.6|11482.7|11471.5|11468.6|170
1655409000000|2022-06-16 19:50:00|11475|11472.2|11470.6|11466.6|11498.1|11493.7|11458.5|11453.6|1236380
1655409300000|2022-06-16 19:55:00|11471.5|11467.5|11460.5|11456.5|11478.5|11473.6|11451.4|11448.5|248505
1655409600000|2022-06-16 20:00:00|11460.4|11457.6|11462|11454|11497|11491.5|11442.4|11438|2240227
1655409900000|2022-06-16 20:05:00|11459.5|11455.5|11466|11458|11473.5|11469.5|11459.5|11454|201
1655410200000|2022-06-16 20:10:00|11464.5|11460.5|11458.4|11454.4|11467.9|11464.1|11455.9|11451.9|133
1655410500000|2022-06-16 20:15:00|11459.9|11451.9|11463.4|11459.4|11469.9|11465.5|11451.3|11448.5|5005800
1655410800000|2022-06-16 20:20:00|11464.3|11461.5|11468.3|11465.5|11477.4|11473.5|11464.3|11457.9|1753345
1655411100000|2022-06-16 20:25:00|11468.4|11464.4|11474.2|11471.4|11476.8|11472.4|11465.3|11460.9|154
1655411400000|2022-06-16 20:30:00|11474.3|11470.3|11475.2|11472.4|11477.3|11474.4|11470.2|11465.4|125547
1655411700000|2022-06-16 20:35:00|11475.3|11471.3|11474.3|11470.3|11476.8|11471.9|11469.2|11466.4|58
1655412000000|2022-06-16 20:40:00|11475.3|11471.3|11479.3|11475.3|11481.3|11477.4|11473.2|11469.8|628381
1655412300000|2022-06-16 20:45:00|11481.3|11473.3|11453.1|11450.3|11481.8|11478.3|11452.1|11447.7|3771086
1655412600000|2022-06-16 20:50:00|11452.6|11449.8|11455.1|11452.3|11464.7|11459.8|11452.6|11449.8|192
1655412900000|2022-06-16 20:55:00|11456.2|11452.2|11466.7|11458.7|11469.7|11465.3|11453.1|11448.7|126442
1655416800000|2022-06-16 22:00:00|11475.9|11471.9|11507.7|11504.9|11507.7|11504.9|11464.3|11461.4|163
1655417100000|2022-06-16 22:05:00|11513.7|11510.9|11490.7|11487.9|11515.3|11510.9|11488.7|11484.3|15012
1655417400000|2022-06-16 22:10:00|11492.3|11484.3|11460.7|11457.9|11493.3|11487.9|11459.2|11455.8|6679
1655417700000|2022-06-16 22:15:00|11461.2|11458.4|11439.7|11435.7|11464.2|11458.8|11437.1|11434.3|5729
1655418000000|2022-06-16 22:20:00|11441.2|11433.2|11458.7|11454.7|11458.7|11454.7|11435.6|11432.7|1825
1655418300000|2022-06-16 22:25:00|11458.6|11455.8|11449.6|11446.8|11458.7|11455.8|11445.6|11440.2|929
1655418600000|2022-06-16 22:30:00|11449.7|11445.7|11449.6|11445.6|11467.2|11460.8|11448.6|11442.6|1870
1655418900000|2022-06-16 22:35:00|11449.5|11446.7|11452.6|11448.6|11453.1|11450.2|11442.5|11439.6|43
1655419200000|2022-06-16 22:40:00|11452.5|11449.7|11458.6|11454.6|11461.1|11456.7|11452.5|11449.7|28
1655419500000|2022-06-16 22:45:00|11458.5|11455.7|11466.5|11463.7|11469.1|11464.7|11457|11454.2|44
1655419800000|2022-06-16 22:50:00|11467.6|11463.6|11461.5|11457.5|11467.6|11463.7|11460|11457.2|40
1655420100000|2022-06-16 22:55:00|11460.5|11456.5|11452.5|11448.5|11460.5|11456.6|11452.5|11448.5|49
1655420400000|2022-06-16 23:00:00|11453.4|11450.6|11457.5|11453.5|11460|11456.6|11453.4|11450|27
1655420700000|2022-06-16 23:05:00|11456.5|11452.5|11450.4|11446.4|11456.5|11452.5|11449.9|11445|21
1655421000000|2022-06-16 23:10:00|11449.3|11446.5|11453.4|11449.4|11455.4|11451.4|11448.3|11444.4|28
1655421300000|2022-06-16 23:15:00|11453.3|11450.5|11455.3|11452.5|11455.4|11452.5|11452.3|11449.5|27
1655421600000|2022-06-16 23:20:00|11456.4|11452.4|11453.3|11450.5|11456.4|11452.4|11451.8|11447.9|36
1655421900000|2022-06-16 23:25:00|11452.8|11450|11452.2|11449.4|11456.3|11453.5|11451.7|11448.9|27
1655422200000|2022-06-16 23:30:00|11454.7|11451.9|11448.2|11445.4|11455.3|11452.4|11447.2|11444.3|69
1655422500000|2022-06-16 23:35:00|11449.3|11445.3|11450.2|11447.4|11451.3|11447.9|11447.7|11444.8|35
1655422800000|2022-06-16 23:40:00|11450.7|11447.9|11457.2|11454.4|11458.3|11454.4|11450.7|11447.9|75
1655423100000|2022-06-16 23:45:00|11456.2|11453.4|11475.2|11471.2|11480.2|11476.3|11456.2|11453.4|113
1655423400000|2022-06-16 23:50:00|11474.1|11471.3|11464.6|11461.8|11474.2|11471.3|11461.1|11458.3|124
1655423700000|2022-06-16 23:55:00|11463.2|11459.2|11457.2|11453.2|11463.2|11459.3|11454.6|11451.8|108
1655424000000|2022-06-17 00:00:00|11457.1|11454.3|11416.1|11412.1|11464.6|11461.8|11405|11401.7|640
1655424300000|2022-06-17 00:05:00|11416|11413.2|11440.5|11437.7|11449.1|11446.2|11409.5|11406.1|269
1655424600000|2022-06-17 00:10:00|11440|11437.2|11395|11392.2|11441.1|11438.2|11388|11385.2|626
1655424900000|2022-06-17 00:15:00|11396|11393.2|11413.6|11409.6|11420.5|11417.7|11394|11391.2|281
1655425200000|2022-06-17 00:20:00|11413.1|11409.1|11425.9|11423.1|11430.5|11427.6|11407|11404.2|219
1655425500000|2022-06-17 00:25:00|11423.9|11421.1|11426.9|11424.1|11432|11429.1|11419.9|11417|122
1655425800000|2022-06-17 00:30:00|11425.9|11423.1|11417.9|11415.1|11428.4|11425.6|11412.9|11410|208
1655426100000|2022-06-17 00:35:00|11419|11415|11415.8|11413|11427|11424.1|11411.9|11409|97
1655426400000|2022-06-17 00:40:00|11415.4|11412.6|11411.8|11409|11418.8|11416|11409.3|11406.5|159
1655426700000|2022-06-17 00:45:00|11411.3|11408.5|11425.8|11423|11425.9|11423|11409.8|11406.9|67
1655427000000|2022-06-17 00:50:00|11425.9|11421.9|11425.8|11423|11433.9|11431|11414.3|11410.9|135
1655427300000|2022-06-17 00:55:00|11426.3|11423.5|11422.7|11419.9|11431.3|11428.5|11414.7|11411.8|87
1655427600000|2022-06-17 01:00:00|11421.7|11418.9|11410.8|11406.8|11433.8|11429.9|11402.2|11399.4|558
1655427900000|2022-06-17 01:05:00|11410.7|11407.9|11451.7|11448.9|11456.7|11453.9|11402.2|11399.4|638
1655428200000|2022-06-17 01:10:00|11453.2|11450.4|11457.6|11454.8|11464.3|11459.9|11445.2|11442.4|606
1655428500000|2022-06-17 01:15:00|11457.1|11454.3|11451.7|11447.7|11464.2|11459.8|11445.6|11442.7|353
1655428800000|2022-06-17 01:20:00|11451.6|11448.8|11423.6|11420.8|11458.7|11455.8|11416.6|11413.7|505
1655429100000|2022-06-17 01:25:00|11424.6|11421.8|11415.1|11412.3|11432.7|11428.8|11408.6|11405.7|349
1655429400000|2022-06-17 01:30:00|11415.6|11412.8|11429.5|11426.7|11430.6|11427.7|11405.6|11402.7|293
1655429700000|2022-06-17 01:35:00|11430.5|11427.7|11464.5|11461.7|11465.5|11462.7|11418.5|11415.6|401
1655430000000|2022-06-17 01:40:00|11465.6|11461.6|11465.6|11461.6|11473.1|11470.2|11451|11447.1|412
1655430300000|2022-06-17 01:45:00|11464.5|11461.7|11471.4|11468.6|11476.6|11473.7|11455.5|11452.6|413
1655430600000|2022-06-17 01:50:00|11471.9|11469.1|11480.4|11477.6|11484.4|11481.6|11463.9|11461.1|382
1655430900000|2022-06-17 01:55:00|11480.9|11478.1|11468.4|11465.6|11484.9|11482.1|11463.9|11461.1|356
1655431200000|2022-06-17 02:00:00|11469.4|11466.6|11467.4|11464.6|11473.4|11470.6|11462.9|11460.1|130
1655431500000|2022-06-17 02:05:00|11468.4|11465.6|11456.3|11453.5|11469.4|11466.5|11453.3|11450.5|249
1655431800000|2022-06-17 02:10:00|11454.8|11452|11458.3|11455.5|11471.3|11468.5|11452.3|11449.5|372
1655432100000|2022-06-17 02:15:00|11457.8|11455|11457.3|11454.5|11465.3|11462.5|11447.3|11444.5|149
1655432400000|2022-06-17 02:20:00|11457.8|11455|11455.7|11452.9|11458.3|11455.5|11446.3|11443.4|147
1655432700000|2022-06-17 02:25:00|11456.2|11453.4|11464.2|11461.4|11464.2|11461.4|11452.2|11449.4|66
1655433000000|2022-06-17 02:30:00|11463.7|11460.9|11455.2|11452.4|11466.7|11463.9|11450.2|11447.4|190
1655433300000|2022-06-17 02:35:00|11453.7|11450.9|11435.2|11432.4|11453.7|11450.9|11433.3|11429.3|253
1655433600000|2022-06-17 02:40:00|11435.7|11432.9|11467.1|11464.3|11473.2|11469.8|11431.2|11428.3|552
1655433900000|2022-06-17 02:45:00|11466.1|11463.3|11472.1|11469.3|11481.1|11478.3|11460.1|11457.2|346
1655434200000|2022-06-17 02:50:00|11472.2|11468.2|11462.1|11459.3|11477.2|11474.3|11461.1|11458.2|221
1655434500000|2022-06-17 02:55:00|11461.1|11458.3|11451.2|11447.2|11468.2|11465.3|11444.1|11439.7|315
1655434800000|2022-06-17 03:00:00|11452.2|11448.2|11442|11439.2|11453|11450.2|11434.5|11431.7|198
1655435100000|2022-06-17 03:05:00|11443.1|11439.1|11421|11418.2|11448.1|11445.2|11418|11415.2|462
1655435400000|2022-06-17 03:10:00|11421.5|11418.7|11420|11417.2|11425.1|11422.2|11411.5|11408.7|238
1655435700000|2022-06-17 03:15:00|11420.5|11417.7|11418|11414|11432|11429.2|11416.4|11413.6|176
1655436000000|2022-06-17 03:20:00|11417.9|11415.1|11429.9|11427.1|11433.9|11431.1|11417.9|11415|146
1655436300000|2022-06-17 03:25:00|11430.4|11427.6|11429.9|11427.1|11433|11430.1|11420.9|11417.5|131
1655436600000|2022-06-17 03:30:00|11432|11428|11428.9|11426.1|11433|11430.1|11421.9|11419.1|149
1655436900000|2022-06-17 03:35:00|11430|11426|11432.8|11430|11434.8|11432|11427.8|11424.9|94
1655437200000|2022-06-17 03:40:00|11432.9|11428.9|11430.8|11428|11434.9|11432|11427.3|11423.9|71
1655437500000|2022-06-17 03:45:00|11430.3|11427.5|11431.8|11429|11437.9|11435|11427.8|11425|153
1655437800000|2022-06-17 03:50:00|11431.3|11428.5|11430.8|11428|11432.9|11430|11427.8|11424.9|67
1655438100000|2022-06-17 03:55:00|11430.3|11427.5|11428.2|11425.4|11432.7|11429.9|11427.7|11424.8|35
1655438400000|2022-06-17 04:00:00|11428.7|11425.9|11434.7|11431.9|11436.8|11433.9|11428.7|11425.9|157
1655438700000|2022-06-17 04:05:00|11433.7|11430.9|11439.7|11436.9|11444.2|11441.4|11432.7|11429.8|79
1655439000000|2022-06-17 04:10:00|11439.2|11436.4|11442.7|11438.7|11447.7|11444.8|11438.7|11435.8|130
1655439300000|2022-06-17 04:15:00|11441.6|11438.8|11461.6|11458.8|11465.1|11462.3|11441.6|11438.7|437
1655439600000|2022-06-17 04:20:00|11462.7|11458.7|11455.6|11452.8|11466.7|11463.8|11454.6|11451.8|402
1655439900000|2022-06-17 04:25:00|11456|11453.2|11453.5|11450.7|11461|11458.2|11451.5|11448.7|106
1655440200000|2022-06-17 04:30:00|11454|11451.2|11452.5|11449.7|11458|11455.2|11449|11446.2|97
1655440500000|2022-06-17 04:35:00|11453|11450.2|11459.6|11455.6|11464.6|11461.2|11453|11450.2|124
1655440800000|2022-06-17 04:40:00|11461.1|11453.1|11458.9|11456.1|11461.1|11456.7|11454.5|11451.7|31
1655441100000|2022-06-17 04:45:00|11459.4|11456.6|11455.5|11451.5|11460.9|11458.1|11452.4|11449.5|113
1655441400000|2022-06-17 04:50:00|11454.4|11451.6|11452.4|11449.6|11454.4|11451.6|11445.4|11442.5|147
1655441700000|2022-06-17 04:55:00|11453.5|11449.5|11448.4|11445.6|11455.9|11453.1|11448.4|11445.6|51
1655442000000|2022-06-17 05:00:00|11449.5|11445.5|11451.4|11447.4|11458.8|11456|11447.9|11445.1|86
1655442300000|2022-06-17 05:05:00|11450.3|11447.5|11451.3|11448.5|11462.3|11459.5|11447.8|11445|54
1655442600000|2022-06-17 05:10:00|11451.8|11449|11460.4|11456.4|11460.4|11456.5|11450.3|11447.4|74
1655442900000|2022-06-17 05:15:00|11459.3|11456.5|11450.3|11447.5|11463.3|11460.5|11447.8|11445|130
1655443200000|2022-06-17 05:20:00|11451.3|11448.5|11447.2|11444.4|11454.3|11451.4|11446.7|11443.9|66
1655443500000|2022-06-17 05:25:00|11448.2|11445.4|11443.2|11440.4|11448.7|11445.9|11437.2|11433.3|191
1655443800000|2022-06-17 05:30:00|11444.2|11441.4|11446.7|11443.9|11448.7|11445.9|11434.2|11431.4|223
1655444100000|2022-06-17 05:35:00|11447.2|11444.4|11438.2|11435.4|11447.7|11444.9|11425.7|11421.8|231
1655444400000|2022-06-17 05:40:00|11439.1|11436.3|11480.1|11477.3|11489.7|11484.3|11438.1|11435.3|1054
1655444700000|2022-06-17 05:45:00|11481.1|11478.3|11503.1|11500.3|11512.1|11509.3|11479.1|11476.3|646
1655445000000|2022-06-17 05:50:00|11502.1|11499.3|11499|11496.2|11505.2|11502.3|11496.6|11492.6|244
1655445300000|2022-06-17 05:55:00|11500.1|11496.1|11492.1|11488.1|11504.1|11501.2|11488|11484.6|191
1655445600000|2022-06-17 06:00:00|11491|11488.2|11495|11492.2|11498.1|11494.2|11483|11480.1|215
1655445900000|2022-06-17 06:05:00|11495.1|11491.1|11483.1|11479.1|11495.1|11491.1|11474|11469.6|212
1655446200000|2022-06-17 06:10:00|11482|11479.2|11479.4|11476.6|11488.1|11483.2|11464.1|11458.6|337
1655446500000|2022-06-17 06:15:00|11479|11475|11483.5|11475.5|11489.5|11484.1|11475.9|11471|226
1655446800000|2022-06-17 06:20:00|11482|11478|11478.9|11476.1|11490.5|11485.1|11464.9|11458.5|751
1655447100000|2022-06-17 06:25:00|11479|11475|11496|11492|11506.5|11502.1|11476.9|11473|672
1655447400000|2022-06-17 06:30:00|11497|11493|11508.8|11506|11509.3|11506.5|11487.3|11482.5|326
1655447700000|2022-06-17 06:35:00|11508.3|11505.5|11506.8|11504|11515.3|11512.5|11503.8|11500.4|253
1655448000000|2022-06-17 06:40:00|11507.9|11503.9|11485.8|11483|11509.9|11507|11484.8|11481.9|217
1655448300000|2022-06-17 06:45:00|11486.8|11484|11474.8|11472|11494.9|11492|11472.3|11469.4|267
1655448600000|2022-06-17 06:50:00|11475.3|11472.5|11502.7|11499.9|11503.7|11500.9|11471.8|11468.9|315
1655448900000|2022-06-17 06:55:00|11503.8|11499.8|11530.7|11527.9|11549.8|11545.9|11503.7|11499.8|1214
1655449200000|2022-06-17 07:00:00|11530.8|11526.8|11510.7|11507.9|11530.8|11527.9|11492.7|11489.9|598
1655449500000|2022-06-17 07:05:00|11511.7|11508.9|11531.6|11528.8|11539.7|11536.8|11507.7|11504.8|597
1655449800000|2022-06-17 07:10:00|11531.1|11528.3|11557.1|11554.3|11560.1|11557.3|11529.6|11526.8|477
1655450100000|2022-06-17 07:15:00|11557.6|11554.8|11544.5|11541.7|11561.1|11558.3|11536.1|11532.7|416
1655450400000|2022-06-17 07:20:00|11543.6|11540.8|11541.5|11538.7|11546|11543.2|11524.5|11521.6|319
1655450700000|2022-06-17 07:25:00|11541|11538.2|11558.5|11555.7|11561.6|11558.7|11535.5|11531.6|484
1655451000000|2022-06-17 07:30:00|11559.5|11556.7|11582.4|11579.6|11598.9|11596.1|11549|11546.2|1601
1655451300000|2022-06-17 07:35:00|11583.5|11579.5|11582.4|11579.6|11602.5|11599.6|11579.4|11576.6|576
1655451600000|2022-06-17 07:40:00|11581.9|11579.1|11589.4|11586.6|11591.9|11589.1|11575.9|11573.1|374
1655451900000|2022-06-17 07:45:00|11588.9|11586.1|11595.3|11592.5|11611.8|11609|11587.9|11584.5|820
1655452200000|2022-06-17 07:50:00|11594.8|11592|11588.3|11585.5|11600.3|11597.5|11582.3|11579.5|393
1655452500000|2022-06-17 07:55:00|11589.3|11586.5|11581.8|11579|11591.4|11588.5|11572.3|11569.4|476
1655452800000|2022-06-17 08:00:00|11581.3|11578.5|11570.3|11567.5|11586.3|11583.5|11569.3|11566.5|408
1655453100000|2022-06-17 08:05:00|11571.3|11568.5|11553.3|11550.5|11590.3|11587.5|11552.3|11548.9|696
1655453400000|2022-06-17 08:10:00|11552.3|11549.5|11580.3|11576.3|11581.7|11578.9|11546.8|11544|469
1655453700000|2022-06-17 08:15:00|11580.2|11577.4|11585.2|11582.4|11585.2|11582.4|11558.2|11555.4|408
1655454000000|2022-06-17 08:20:00|11584.2|11581.4|11581.1|11578.3|11592.2|11589.4|11569.2|11566.3|434
1655454300000|2022-06-17 08:25:00|11582.1|11579.3|11579.1|11576.3|11583.2|11580.3|11564.1|11561.3|968
1655454600000|2022-06-17 08:30:00|11580.1|11577.3|11595|11592.2|11601|11598.2|11571.6|11568.8|748
1655454900000|2022-06-17 08:35:00|11594.1|11591.3|11609.5|11606.7|11612.5|11609.7|11576|11573.1|470
1655455200000|2022-06-17 08:40:00|11610|11607.2|11602.1|11598.1|11613.1|11609.7|11599|11596.1|518
1655455500000|2022-06-17 08:45:00|11601|11598.2|11615.9|11613.1|11620.9|11618.1|11592|11589.2|609
1655455800000|2022-06-17 08:50:00|11615.4|11612.6|11602.9|11600.1|11619.4|11616.6|11601|11598.2|384
1655456100000|2022-06-17 08:55:00|11601.9|11599.1|11597.9|11595.1|11603.4|11600.6|11587.4|11584.6|411
1655456400000|2022-06-17 09:00:00|11599.9|11597.1|11603.9|11601.1|11613.4|11610.6|11595.4|11592.6|346
1655456700000|2022-06-17 09:05:00|11604.9|11602.1|11629.9|11627.1|11632.3|11629.5|11604.9|11602.1|797
1655457000000|2022-06-17 09:10:00|11629.4|11626.6|11628.8|11626|11634.9|11631.5|11620.8|11618|480
1655457300000|2022-06-17 09:15:00|11630.3|11627.5|11616.3|11613.5|11635.3|11632.5|11611.3|11608.5|493
1655457600000|2022-06-17 09:20:00|11615.8|11613|11608.8|11606|11619.3|11616.5|11605.8|11603|230
1655457900000|2022-06-17 09:25:00|11609.8|11607|11623.7|11620.9|11630.8|11627.9|11602.8|11600|380
1655458200000|2022-06-17 09:30:00|11624.7|11621.9|11619.7|11616.9|11627.7|11624.9|11609.2|11606.4|230
1655458500000|2022-06-17 09:35:00|11618.7|11615.9|11617.7|11614.9|11628.2|11625.4|11614.2|11611.4|199
1655458800000|2022-06-17 09:40:00|11616.7|11613.9|11601.7|11598.9|11619.2|11616.4|11592.7|11589.9|550
1655459100000|2022-06-17 09:45:00|11601.8|11597.8|11617.6|11614.8|11617.7|11614.8|11595.7|11592.9|363
1655459400000|2022-06-17 09:50:00|11616.6|11613.8|11631.6|11628.8|11643.6|11640.8|11615.6|11612.8|827
1655459700000|2022-06-17 09:55:00|11632.1|11629.3|11634.5|11631.7|11639.6|11636.8|11628.6|11625.7|344
1655460000000|2022-06-17 10:00:00|11633.6|11630.8|11639.5|11636.7|11645|11642.2|11630.6|11627.8|360
1655460300000|2022-06-17 10:05:00|11640|11637.2|11633.5|11630.7|11648.5|11645.7|11632|11629.2|471
1655460600000|2022-06-17 10:10:00|11634.5|11631.7|11632.5|11629.7|11655|11652.2|11631.5|11628.7|647
1655460900000|2022-06-17 10:15:00|11634|11631.2|11620.5|11617.7|11634.5|11631.7|11618|11615.2|283
1655461200000|2022-06-17 10:20:00|11621|11618.2|11621.4|11618.6|11626|11623.2|11612.4|11609.6|336
1655461500000|2022-06-17 10:25:00|11617.9|11615.1|11602.5|11599.7|11619.4|11616.6|11596|11593.2|1039
1655461800000|2022-06-17 10:30:00|11602.6|11598.6|11600.9|11598.1|11608.4|11605.6|11596.9|11594.1|348
1655462100000|2022-06-17 10:35:00|11599.9|11597.1|11541.5|11538.7|11601.9|11599.1|11538.5|11535.6|2097
1655462400000|2022-06-17 10:40:00|11540.5|11537.7|11559.4|11556.6|11567.4|11564.6|11539|11536.2|882
1655462700000|2022-06-17 10:45:00|11558.9|11556.1|11561.9|11559.1|11568.4|11565.6|11548.9|11545.5|374
1655463000000|2022-06-17 10:50:00|11560.9|11558.1|11572.4|11569.6|11580.5|11577.6|11555.4|11552.6|508
1655463300000|2022-06-17 10:55:00|11573.9|11571.1|11556.4|11553.6|11573.9|11571.1|11556.3|11553.4|362
1655463600000|2022-06-17 11:00:00|11556.3|11553.5|11549.3|11546.5|11559.3|11556.5|11541.9|11538.5|601
1655463900000|2022-06-17 11:05:00|11550.3|11547.5|11546.8|11544|11552.3|11549.5|11544.3|11541.5|270
1655464200000|2022-06-17 11:10:00|11545.3|11542.5|11502.8|11500|11545.3|11542.5|11480.9|11478.1|2384
1655464500000|2022-06-17 11:15:00|11503.8|11501|11483.3|11480.5|11504.3|11501.5|11480.3|11477.4|534
1655464800000|2022-06-17 11:20:00|11482.3|11479.5|11503.3|11500.5|11504.4|11501.5|11461.3|11457.5|1185
1655465100000|2022-06-17 11:25:00|11502.3|11499.5|11505.7|11502.9|11516.7|11513.9|11499.3|11496.5|601
1655465400000|2022-06-17 11:30:00|11506.2|11503.4|11497.2|11494.4|11511.7|11508.9|11480.2|11477.3|751
1655465700000|2022-06-17 11:35:00|11498.2|11495.4|11476.2|11473.4|11506.3|11502.9|11472.7|11469.9|863
1655466000000|2022-06-17 11:40:00|11477.2|11474.4|11473.2|11470.4|11493.3|11490.4|11463.7|11460.9|768
1655466300000|2022-06-17 11:45:00|11472.2|11469.4|11492.1|11489.3|11499.1|11496.3|11466.2|11463.4|623
1655466600000|2022-06-17 11:50:00|11493.1|11490.3|11499.6|11496.8|11507.2|11503.8|11491.1|11488.3|668
1655466900000|2022-06-17 11:55:00|11499.1|11496.3|11494.1|11491.3|11503.2|11499.3|11483.1|11480.3|447
1655467200000|2022-06-17 12:00:00|11495.1|11492.3|11453.1|11450.3|11495.1|11492.3|11438.6|11435.8|1285
1655467500000|2022-06-17 12:05:00|11452.6|11449.8|11458|11455.2|11461.1|11458.2|11436.1|11433.3|544
1655467800000|2022-06-17 12:10:00|11457.5|11454.7|11459.5|11456.7|11471.5|11468.7|11447|11444.2|731
1655468100000|2022-06-17 12:15:00|11460|11457.2|11459.5|11456.7|11480.1|11477.2|11457|11454.1|531
1655468400000|2022-06-17 12:20:00|11460|11457.2|11476.9|11474.1|11492.9|11490.1|11448|11445.2|650
1655468700000|2022-06-17 12:25:00|11476|11473.2|11472|11468|11486|11483.1|11469.9|11467.1|400
1655469000000|2022-06-17 12:30:00|11472.1|11468.1|11443|11440.2|11482|11479.1|11439|11436.1|930
1655469300000|2022-06-17 12:35:00|11442.5|11439.7|11457|11454.2|11462.6|11457.7|11431|11428.1|1159
1655469600000|2022-06-17 12:40:00|11456|11453.2|11464|11460|11468.4|11465.6|11446.5|11443.7|621
1655469900000|2022-06-17 12:45:00|11462.9|11460.1|11456.9|11454.1|11468.9|11466.1|11438.9|11436|815
1655470200000|2022-06-17 12:50:00|11457.4|11454.6|11459.8|11457|11467.8|11465|11447.4|11444.6|584
1655470500000|2022-06-17 12:55:00|11458.8|11456|11396.4|11393.6|11460.8|11458|11391.4|11388.6|2221
1655470800000|2022-06-17 13:00:00|11394.9|11392.1|11409.8|11407|11416.4|11413.6|11368.5|11365.7|4172
1655471100000|2022-06-17 13:05:00|11408.9|11406.1|11359.9|11357.1|11408.9|11406.1|11333.5|11330.7|4267
1655471400000|2022-06-17 13:10:00|11358.9|11356.1|11340.9|11338.1|11364.9|11362.1|11334.9|11332|1813
1655471700000|2022-06-17 13:15:00|11339.9|11337.1|11323.9|11321.1|11341.4|11338.6|11280.5|11277.6|3987
1655472000000|2022-06-17 13:20:00|11323.4|11320.6|11338.7|11335.9|11356.9|11353.9|11308.4|11305.6|2475
1655472300000|2022-06-17 13:25:00|11341.2|11338.4|11297.7|11294.9|11343.8|11340.9|11291.7|11288.9|1934
1655472600000|2022-06-17 13:30:00|11298.7|11295.9|11244.8|11242|11331.2|11328.4|11236.3|11233.5|4125
1655472900000|2022-06-17 13:35:00|11244.3|11241.5|11231.8|11227.8|11252.8|11250|11195.3|11192.5|4140
1655473200000|2022-06-17 13:40:00|11229.8|11227|11256.7|11253.9|11263.2|11260.4|11213.3|11210.5|2218
1655473500000|2022-06-17 13:45:00|11257.2|11254.4|11224.7|11221.9|11264.8|11261.9|11207.2|11204.4|2354
1655473800000|2022-06-17 13:50:00|11223.7|11220.9|11206.1|11203.3|11233.7|11230.9|11184.7|11181.9|2943
1655474100000|2022-06-17 13:55:00|11206.2|11203.4|11195.1|11192.3|11237.1|11234.3|11193.1|11190.3|3015
1655474400000|2022-06-17 14:00:00|11194.6|11191.8|11192.5|11189.7|11225.5|11222.7|11172.6|11169.8|3827
1655474700000|2022-06-17 14:05:00|11193.5|11190.7|11171|11168.2|11200|11197.2|11160.5|11157.7|2937
1655475000000|2022-06-17 14:10:00|11170.5|11167.7|11109.7|11106.9|11187|11184.2|11093.7|11090.8|6335
1655475300000|2022-06-17 14:15:00|11108.7|11105.9|11099.1|11096.3|11111.6|11108.8|11084.2|11079.3|3912
1655475600000|2022-06-17 14:20:00|11099.6|11096.8|11075.6|11072.8|11100.1|11097.3|11058.6|11055.8|5312
1655475900000|2022-06-17 14:25:00|11076.7|11072.7|11067.6|11064.8|11108|11105.2|11057.1|11054.3|5009
1655476200000|2022-06-17 14:30:00|11067.1|11064.3|11015.3|11012.5|11074.1|11071.3|11012.3|11009.5|6473
1655476500000|2022-06-17 14:35:00|11016.3|11013.5|11000.2|10997.4|11042.7|11039.9|10998.7|10995.9|4751
1655476800000|2022-06-17 14:40:00|11000.7|10997.9|10969.7|10966.9|11022.6|11019.8|10950.7|10947.9|4994
1655477100000|2022-06-17 14:45:00|10969.2|10966.4|10918.7|10915.9|10970.2|10967.4|10914.7|10911.9|5629
1655477400000|2022-06-17 14:50:00|10918.2|10915.4|10901.5|10898.7|10918.7|10915.9|10852.1|10849.3|7898
1655477700000|2022-06-17 14:55:00|10901|10898.2|10908.6|10905.8|10956|10953.2|10887.1|10884.3|6020
1655478000000|2022-06-17 15:00:00|10907.6|10904.8|10906.6|10903.8|10925.7|10922.8|10880.6|10877.8|4824
1655478300000|2022-06-17 15:05:00|10907.1|10904.3|10926.5|10923.7|10957.5|10954.7|10874.1|10870.7|5011
1655478600000|2022-06-17 15:10:00|10925.5|10922.7|10841.6|10838.8|10929.5|10926.7|10826.2|10823.4|8377
1655478900000|2022-06-17 15:15:00|10841.1|10838.3|10849.1|10846.3|10900|10897.2|10834.6|10831.8|4564
1655479200000|2022-06-17 15:20:00|10849.6|10846.8|10837.2|10834.4|10879.1|10876.3|10828.2|10825.4|3444
1655479500000|2022-06-17 15:25:00|10837.6|10834.8|10898.5|10895.7|10912|10909.2|10820.6|10817.8|5085
1655479800000|2022-06-17 15:30:00|10899.5|10896.7|10864.1|10861.3|10899.5|10896.7|10848.6|10845.8|3659
1655480100000|2022-06-17 15:35:00|10863.6|10860.8|10881.5|10878.7|10900.5|10897.7|10863.6|10860.8|2671
1655480400000|2022-06-17 15:40:00|10881|10878.2|10957.4|10954.6|10979.4|10976.6|10876.5|10873.7|4734
1655480700000|2022-06-17 15:45:00|10958.4|10955.6|10945.3|10942.5|10968.8|10966|10928.4|10925.5|2482
1655481000000|2022-06-17 15:50:00|10946.3|10943.5|10914.4|10911.6|10956.8|10954|10903.4|10900.6|1812
1655481300000|2022-06-17 15:55:00|10914.3|10911.5|10928.8|10926|10949.4|10946.5|10894.4|10891.6|2107
1655481600000|2022-06-17 16:00:00|10928.3|10925.5|10921.3|10918.5|10949.8|10947|10872.4|10869.6|3041
1655481900000|2022-06-17 16:05:00|10921.8|10919|10907.8|10905|10922.3|10919.5|10893.8|10891|1315
1655482200000|2022-06-17 16:10:00|10907.3|10904.5|10909.2|10906.4|10917.2|10914.4|10891.8|10889|1183
1655482500000|2022-06-17 16:15:00|10908.3|10905.5|10874.3|10871.5|10909.7|10906.9|10868.8|10866|1878
1655482800000|2022-06-17 16:20:00|10873.3|10870.5|10853.9|10851.1|10878.8|10876|10849.4|10846.6|2455
1655483100000|2022-06-17 16:25:00|10853.4|10850.6|10886.8|10884|10892.3|10889.5|10852.9|10850.1|2127
1655483400000|2022-06-17 16:30:00|10886.3|10883.5|10852.4|10849.6|10891.8|10889|10850.9|10848.1|2589
1655483700000|2022-06-17 16:35:00|10851.9|10849.1|10794.3|10791.5|10856.4|10853.6|10783.4|10778.4|4643
1655484000000|2022-06-17 16:40:00|10793.8|10791|10797.3|10794.5|10821.8|10819|10779.8|10777|2313
1655484300000|2022-06-17 16:45:00|10799.3|10796.5|10740.4|10737.6|10810.8|10808|10730.8|10727.4|3237
1655484600000|2022-06-17 16:50:00|10738.9|10736.1|10756.3|10753.5|10763.4|10760.5|10724.9|10722.1|2054
1655484900000|2022-06-17 16:55:00|10757.3|10754.5|10797.3|10794.5|10817.3|10814.4|10757.3|10753.4|3743
1655485200000|2022-06-17 17:00:00|10797.4|10793.4|10780.3|10777.5|10813.3|10810.5|10771.3|10768.5|2345
1655485500000|2022-06-17 17:05:00|10782.4|10778.4|10807.3|10804.5|10814.3|10811.5|10774.3|10771.5|1978
1655485800000|2022-06-17 17:10:00|10808.8|10806|10775.4|10772.6|10809.3|10806.5|10751.9|10749.1|2668
1655486100000|2022-06-17 17:15:00|10775.9|10773.1|10827.7|10824.9|10836.2|10833.4|10762.9|10760.1|2912
1655486400000|2022-06-17 17:20:00|10826.2|10823.4|10794.7|10791.9|10830.6|10827.8|10760.3|10757.5|2475
1655486700000|2022-06-17 17:25:00|10795.2|10792.4|10782.2|10779.4|10800.3|10796.3|10766.2|10762.3|1737
1655487000000|2022-06-17 17:30:00|10781.7|10778.9|10752.6|10749.8|10789.2|10786.4|10726.7|10723.9|2399
1655487300000|2022-06-17 17:35:00|10752.1|10749.3|10702.1|10699.3|10769.1|10766.3|10698.6|10695.8|3837
1655487600000|2022-06-17 17:40:00|10701.6|10698.8|10698.6|10695.8|10720|10717.2|10690.6|10687.8|2701
1655487900000|2022-06-17 17:45:00|10698.1|10695.3|10681.1|10678.3|10712.6|10709.3|10679.1|10676.3|3547
1655488200000|2022-06-17 17:50:00|10681.6|10678.8|10656.1|10653.3|10693.1|10690.3|10652.1|10649.2|3226
1655488500000|2022-06-17 17:55:00|10655.1|10652.3|10670.6|10667.8|10680.7|10677.3|10649.6|10646.8|2207
1655488800000|2022-06-17 18:00:00|10669.6|10666.8|10652.2|10649.4|10669.6|10666.8|10637.6|10634.8|4236
1655489100000|2022-06-17 18:05:00|10651.7|10648.9|10665.1|10662.3|10674.2|10670.4|10645.7|10642.9|3380
1655489400000|2022-06-17 18:10:00|10665.2|10661.2|10718|10715.2|10723.1|10720.2|10665.1|10661.2|4241
1655489700000|2022-06-17 18:15:00|10717.9|10715.1|10712|10709.2|10738|10734.1|10700.5|10697.7|5212
1655490000000|2022-06-17 18:20:00|10713|10710.2|10731.9|10729.1|10733.1|10729.1|10704|10701.1|4683
1655490300000|2022-06-17 18:25:00|10732|10728|10801.8|10797.8|10822.7|10819.9|10730.9|10728|15687
1655490600000|2022-06-17 18:30:00|10800.7|10797.9|10791.7|10788.9|10801.2|10798.4|10770.8|10765.4|5122
1655490900000|2022-06-17 18:35:00|10792.8|10788.8|10789.7|10786.9|10794.8|10791.9|10755.3|10752.5|2126
1655491200000|2022-06-17 18:40:00|10790.8|10786.8|10770.8|10768|10795.3|10791.9|10764.3|10760.9|1205
1655491500000|2022-06-17 18:45:00|10770.2|10767.4|10748.8|10746|10784.9|10781|10748.8|10743.4|930
1655491800000|2022-06-17 18:50:00|10748.3|10745.5|10754.8|10750.8|10757.8|10754.9|10739.8|10734.4|1028
1655492100000|2022-06-17 18:55:00|10753.7|10750.9|10789.7|10785.7|10789.7|10786.8|10750.7|10746.8|1081
1655492400000|2022-06-17 19:00:00|10788.6|10785.8|10832.6|10829.8|10835.1|10832.3|10787.6|10783.7|1296
1655492700000|2022-06-17 19:05:00|10833.7|10829.7|10850.6|10846.6|10859.1|10853.7|10814.6|10811.2|1293
1655493000000|2022-06-17 19:10:00|10849.6|10845.6|10858.9|10856.1|10883|10878.6|10841|10838.2|1391
1655493300000|2022-06-17 19:15:00|10858.5|10854.5|10868.4|10865.6|10881.5|10877.6|10855.9|10852.5|772
1655493600000|2022-06-17 19:20:00|10867.9|10865.1|10851.4|10848.6|10878.4|10875.6|10846.9|10844.1|1080
1655493900000|2022-06-17 19:25:00|10851.5|10847.5|10857.3|10854.5|10876.4|10873.5|10851.4|10847.5|953
1655494200000|2022-06-17 19:30:00|10857.8|10855|10859.4|10855.4|10884.4|10881.5|10853.3|10849.4|861
1655494500000|2022-06-17 19:35:00|10858.3|10855.5|10871.4|10867.4|10881.9|10877.5|10858.3|10854.9|705
1655494800000|2022-06-17 19:40:00|10871.3|10867.3|10873.8|10865.8|10876.3|10873.4|10855.8|10852.9|701
1655495100000|2022-06-17 19:45:00|10871.4|10867.4|10875.3|10871.3|10880.9|10876.9|10863.3|10858.8|435
1655495400000|2022-06-17 19:50:00|10874.2|10871.4|10866.3|10862.3|10876.8|10871.4|10854.7|10849.3|848
1655495700000|2022-06-17 19:55:00|10867.3|10863.3|10842.4|10838.4|10879.8|10875.4|10837.4|10831.4|925
1655496000000|2022-06-17 20:00:00|10841.3|10838.5|10837.2|10834.4|10852.8|10847.3|10837.2|10834.4|680
1655496300000|2022-06-17 20:05:00|10838.3|10834.3|10820.3|10816.3|10841.2|10838.4|10818.2|10814.8|388
1655496600000|2022-06-17 20:10:00|10820.2|10817.4|10815.1|10812.3|10822.7|10819.4|10809.7|10806.9|222
1655496900000|2022-06-17 20:15:00|10813.7|10810.9|10821.1|10818.3|10824.2|10821.3|10808.7|10805.9|316
1655497200000|2022-06-17 20:20:00|10820.6|10817.8|10837.1|10834.3|10837.1|10834.3|10820.1|10817.2|155
1655497500000|2022-06-17 20:25:00|10838.2|10834.2|10848.1|10845.3|10853.7|10850.3|10837.6|10834.2|478
1655497800000|2022-06-17 20:30:00|10847.6|10844.8|10857.1|10854.3|10857.7|10854.3|10847.6|10843.7|135
1655498100000|2022-06-17 20:35:00|10857.2|10853.2|10846.1|10843.3|10858.7|10853.2|10842.6|10837.7|152
1655498400000|2022-06-17 20:40:00|10844.6|10841.8|10846.2|10842.2|10848.2|10844.3|10840.6|10836.7|309
1655498700000|2022-06-17 20:45:00|10847.7|10839.7|10855.1|10851.1|10856.6|10852.7|10831|10824.2|508
1655499000000|2022-06-17 20:50:00|10855|10852.2|10855.6|10847.6|10861.1|10855.7|10845.5|10842.7|642
1655499300000|2022-06-17 20:55:00|10853.1|10849.1|10878.6|10870.6|10884.6|10878.1|10852|10847.6|333
1655676000000|2022-06-19 22:00:00|10857.4|10849.4|10868.4|10865.6|10893.2|10886.7|10840.6|10832.6|660
1655676300000|2022-06-19 22:05:00|10871.8|10869|10913.7|10905.7|10917.2|10911.8|10871.8|10864.9|504
1655676600000|2022-06-19 22:10:00|10913.2|10905.2|10907.2|10899.2|10916.2|10909.7|10889.9|10883.9|397
1655676900000|2022-06-19 22:15:00|10905.7|10901.7|10908.7|10904.7|10914.2|10907.7|10904.1|10898.2|158
1655677200000|2022-06-19 22:20:00|10907.6|10904.8|10909.1|10906.3|10913.2|10908.7|10903.8|10899.8|208
1655677500000|2022-06-19 22:25:00|10910.7|10906.7|10905.1|10902.3|10910.7|10906.7|10905|10902.2|171
1655677800000|2022-06-19 22:30:00|10906.7|10902.7|10912.9|10910.1|10914.1|10911|10900.5|10895.6|199
1655678100000|2022-06-19 22:35:00|10913.4|10910.6|10887.6|10883.6|10913.5|10910.6|10881.6|10877.1|166
1655678400000|2022-06-19 22:40:00|10889.1|10881.1|10896.4|10893.6|10899.4|10895.4|10886.4|10881.1|96
1655678700000|2022-06-19 22:45:00|10895.5|10892.7|10899.5|10895.5|10909|10903.6|10894.5|10890.1|70
1655679000000|2022-06-19 22:50:00|10898.4|10895.6|10901.4|10898.6|10910.4|10907.6|10893.6|10888|165
1655679300000|2022-06-19 22:55:00|10902.5|10898.5|10901.5|10898.7|10914|10907.6|10900.5|10897.5|85
1655679600000|2022-06-19 23:00:00|10902.5|10899.7|10897.5|10894.7|10905.5|10902.7|10892.6|10888.1|76
1655679900000|2022-06-19 23:05:00|10895.8|10891.8|10894.6|10890.6|10900.1|10895.7|10890.5|10886.1|98
1655680200000|2022-06-19 23:10:00|10898|10890|10895.5|10891.5|10900.5|10896.7|10892.4|10889|81
1655680500000|2022-06-19 23:15:00|10894.4|10891.6|10871.6|10868.8|10894.6|10891.6|10871.2|10868.4|249
1655680800000|2022-06-19 23:20:00|10872.1|10869.3|10868.5|10864.5|10876.6|10873.2|10863.6|10860.7|170
1655681100000|2022-06-19 23:25:00|10868.6|10864.6|10881.4|10878.6|10881.9|10879.1|10859.5|10856.5|185
1655681400000|2022-06-19 23:30:00|10881.8|10879|10875.4|10871.4|10882.5|10879.6|10873.4|10867.9|55
1655681700000|2022-06-19 23:35:00|10875.3|10872.5|10866.5|10863.7|10878.5|10875.5|10866.4|10863.5|61
1655682000000|2022-06-19 23:40:00|10866.4|10863.6|10858.4|10855.6|10875.4|10871.4|10858.4|10855.5|94
1655682300000|2022-06-19 23:45:00|10859.5|10855.5|10866.5|10862.5|10868.9|10862.9|10858|10854.1|84
1655682600000|2022-06-19 23:50:00|10866.4|10863.6|10859.9|10857.1|10874.8|10872|10858|10855.2|154
1655682900000|2022-06-19 23:55:00|10860.4|10857.6|10878.5|10874.5|10878.5|10874.5|10860.4|10857.5|107
1655683200000|2022-06-20 00:00:00|10877.4|10874.6|10815.5|10811.5|10878.5|10875.6|10815.5|10811.5|913
1655683500000|2022-06-20 00:05:00|10815.4|10812.6|10843.4|10840.6|10854|10850.6|10813.4|10810.6|413
1655683800000|2022-06-20 00:10:00|10844.7|10841.9|10853.3|10850.5|10856|10852.7|10836.4|10833.6|456
1655684100000|2022-06-20 00:15:00|10854.4|10851.6|10860.4|10857.6|10868.4|10864.5|10840.4|10837.4|483
1655684400000|2022-06-20 00:20:00|10859.4|10856.6|10847.2|10844.4|10862.7|10859.9|10843.3|10840.5|185
1655684700000|2022-06-20 00:25:00|10847.7|10844.9|10820.9|10818.1|10851.2|10848.4|10820.9|10818.1|246
1655685000000|2022-06-20 00:30:00|10820.4|10817.6|10867.2|10864.4|10871.1|10868.3|10814.8|10811.1|453
1655685300000|2022-06-20 00:35:00|10867.7|10864.9|10885.3|10882.5|10890.7|10887.9|10860.8|10858|550
1655685600000|2022-06-20 00:40:00|10885.2|10882.4|10887.3|10884.5|10898.1|10895.3|10882.3|10878.9|427
1655685900000|2022-06-20 00:45:00|10886.4|10883.6|10873.3|10870.5|10886.4|10883.6|10861.2|10858.3|333
1655686200000|2022-06-20 00:50:00|10874.3|10871.5|10860.3|10857.5|10882.1|10879.3|10856.3|10853.5|225
1655686500000|2022-06-20 00:55:00|10859.8|10857|10846.3|10843.5|10863.4|10860.5|10843.8|10841|369
1655686800000|2022-06-20 01:00:00|10844.8|10842|10815.1|10812.3|10850.8|10848|10785.9|10782.5|1442
1655687100000|2022-06-20 01:05:00|10815.2|10811.2|10811.1|10808.3|10844.7|10841.9|10800.1|10796.2|741
1655687400000|2022-06-20 01:10:00|10810.2|10806.2|10798|10795.2|10828.7|10825.2|10777.6|10774.8|954
1655687700000|2022-06-20 01:15:00|10796.2|10793.4|10765.2|10761.2|10812.1|10808.1|10758.2|10755.4|808
1655688000000|2022-06-20 01:20:00|10764.1|10761.3|10749.1|10746.3|10767.7|10763.3|10730.6|10727.8|963
1655688300000|2022-06-20 01:25:00|10750.1|10746.1|10761.9|10757.9|10786|10782.7|10738.1|10733.8|823
1655688600000|2022-06-20 01:30:00|10761.8|10759|10781.7|10778.9|10798.2|10795.4|10759.8|10755.5|754
1655688900000|2022-06-20 01:35:00|10781.8|10779|10723|10720.2|10790.4|10784.9|10714.1|10708.5|866
1655689200000|2022-06-20 01:40:00|10724|10721.2|10758.8|10754.8|10758.8|10755.9|10718.9|10714.5|751
1655689500000|2022-06-20 01:45:00|10758.9|10754.9|10730.8|10726.8|10769.7|10765.9|10723.7|10719.9|456
1655689800000|2022-06-20 01:50:00|10732.8|10728.8|10724.8|10720.8|10737.4|10731.8|10712.4|10708.8|567
1655690100000|2022-06-20 01:55:00|10723.7|10720.9|10730.1|10727.3|10735.2|10729.9|10713.6|10710.8|441
1655690400000|2022-06-20 02:00:00|10730.6|10727.8|10724.7|10721.9|10763.7|10760.8|10718.7|10713.2|527
1655690700000|2022-06-20 02:05:00|10724.9|10720.9|10717.9|10715.1|10732.8|10729.9|10704.8|10701|698
1655691000000|2022-06-20 02:10:00|10718.3|10715.5|10729.7|10726.9|10733.3|10730.4|10709.3|10706.5|825
1655691300000|2022-06-20 02:15:00|10728.3|10725.5|10727.8|10725|10731.3|10728.4|10712.8|10708.9|215
1655691600000|2022-06-20 02:20:00|10727.7|10724.9|10733.7|10730.9|10741.8|10737.9|10717.4|10714.6|227
1655691900000|2022-06-20 02:25:00|10733.9|10729.9|10733.6|10730.8|10736.7|10733.9|10730.2|10727.3|109
1655692200000|2022-06-20 02:30:00|10733.3|10730.5|10748.6|10745.8|10770.7|10767.9|10729.7|10726.9|568
1655692500000|2022-06-20 02:35:00|10749.7|10745.7|10784.4|10781.6|10785.5|10781.6|10744.6|10741.7|481
1655692800000|2022-06-20 02:40:00|10783.5|10780.7|10790.4|10786.4|10793.5|10790.6|10774.4|10771.6|297
1655693100000|2022-06-20 02:45:00|10790.5|10786.5|10771.1|10768.3|10793.5|10790|10753.8|10750.4|551
1655693400000|2022-06-20 02:50:00|10771.2|10768.4|10763.4|10759.4|10777.9|10774.5|10758.3|10755.4|245
1655693700000|2022-06-20 02:55:00|10763.3|10760.5|10752.4|10749.6|10773.4|10769.5|10742.4|10739.6|320
1655694000000|2022-06-20 03:00:00|10752.5|10748.5|10764.4|10760.4|10779.4|10776.5|10751.9|10748.5|394
1655694300000|2022-06-20 03:05:00|10763.4|10759.4|10761.2|10758.4|10771.3|10767.3|10759.2|10755.4|154
1655694600000|2022-06-20 03:10:00|10761.4|10757.4|10770.2|10766.2|10770.3|10767.3|10751.8|10748.9|265
1655694900000|2022-06-20 03:15:00|10770.1|10767.3|10743.2|10740.4|10770.6|10767.8|10741.7|10737.7|293
1655695200000|2022-06-20 03:20:00|10744.6|10741.8|10747|10744.2|10751.1|10747.2|10737|10734.1|229
1655695500000|2022-06-20 03:25:00|10747.1|10743.1|10740|10737.2|10750.1|10746.2|10735.1|10732.3|264
1655695800000|2022-06-20 03:30:00|10740.5|10737.7|10750|10746|10755.5|10752.1|10737.1|10734.2|230
1655696100000|2022-06-20 03:35:00|10749.9|10747.1|10756.8|10754|10757.9|10755|10745.8|10742.9|125
1655696400000|2022-06-20 03:40:00|10755.9|10753.1|10758.8|10756|10764.9|10762|10748.8|10745.9|181
1655696700000|2022-06-20 03:45:00|10757.5|10754.7|10766.8|10762.8|10768.2|10765.4|10756.3|10753.5|86
1655697000000|2022-06-20 03:50:00|10765.8|10763|10758.8|10756|10770.8|10767.9|10758.3|10755.5|130
1655697300000|2022-06-20 03:55:00|10758.3|10755.5|10750.9|10746.9|10759.3|10756.5|10749.8|10746.9|126
1655697600000|2022-06-20 04:00:00|10749.8|10747|10757|10753|10761|10758.1|10739.9|10736|253
1655697900000|2022-06-20 04:05:00|10755.9|10753.1|10756.8|10754|10760|10756.1|10749|10746|95
1655698200000|2022-06-20 04:10:00|10757|10753|10750.9|10746.9|10760.2|10757.4|10746.8|10742|165
1655698500000|2022-06-20 04:15:00|10750.8|10748|10756.8|10754|10759.9|10757|10749.8|10746.9|85
1655698800000|2022-06-20 04:20:00|10757.7|10754.9|10749.9|10745.9|10760.3|10757.5|10749.7|10745.9|104
1655699100000|2022-06-20 04:25:00|10749.3|10746.5|10756.8|10754|10759.9|10757|10746.8|10742.4|79
1655699400000|2022-06-20 04:30:00|10757.7|10754.9|10760.3|10757.5|10772.8|10769|10756.7|10752.9|150
1655699700000|2022-06-20 04:35:00|10760.8|10758|10773.8|10771|10776.8|10773|10760.3|10757.5|99
1655700000000|2022-06-20 04:40:00|10773.9|10769.9|10763.8|10761|10773.9|10770|10763.8|10760.9|57
1655700300000|2022-06-20 04:45:00|10762.9|10758.9|10764.9|10760.9|10768.9|10765.9|10761.8|10758.8|47
1655700600000|2022-06-20 04:50:00|10764.7|10761.9|10765.8|10763|10775.4|10772.6|10764.3|10761.5|141
1655700900000|2022-06-20 04:55:00|10764.8|10761.8|10768.7|10765.9|10772.1|10769.3|10758.7|10755.9|150
1655701200000|2022-06-20 05:00:00|10767.8|10765|10778.7|10775.9|10780|10777.2|10766.7|10762.3|209
1655701500000|2022-06-20 05:05:00|10778.2|10775.4|10791.7|10788.9|10793.8|10790.9|10775.2|10771.2|269
1655701800000|2022-06-20 05:10:00|10791.2|10788.4|10779.6|10776.8|10792.8|10789.9|10775.6|10772.8|149
1655702100000|2022-06-20 05:15:00|10780.7|10776.7|10768.6|10765.8|10780.8|10777.4|10766.6|10762.7|124
1655702400000|2022-06-20 05:20:00|10769.1|10766.3|10787.5|10784.7|10791.6|10788.7|10762.6|10759.7|191
1655702700000|2022-06-20 05:25:00|10788.6|10784.6|10777.6|10774.8|10797|10794.2|10773.6|10770.7|378
1655703000000|2022-06-20 05:30:00|10777.7|10773.7|10783.4|10780.6|10797.4|10794.6|10763.4|10760.6|636
1655703300000|2022-06-20 05:35:00|10783.5|10779.5|10781.4|10778.6|10792.5|10789.6|10770.5|10767.5|241
1655703600000|2022-06-20 05:40:00|10782.3|10779.5|10809.2|10806.4|10812.8|10809.4|10780.5|10776.5|540
1655703900000|2022-06-20 05:45:00|10809.6|10806.8|10832.2|10829.4|10834.3|10831.5|10799.8|10797|494
1655704200000|2022-06-20 05:50:00|10833.1|10830.3|10853.1|10850.3|10856.7|10852.8|10830.7|10827.3|534
1655704500000|2022-06-20 05:55:00|10853.3|10849.3|10857|10854.2|10872.1|10868.6|10850.2|10845.7|481
1655704800000|2022-06-20 06:00:00|10857.8|10855|10838.1|10834.1|10867.1|10864.1|10836.5|10832.5|426
1655705100000|2022-06-20 06:05:00|10837.9|10835.1|10845.1|10841.1|10854.6|10850.2|10835.5|10832.1|247
1655705400000|2022-06-20 06:10:00|10844|10841.2|10847|10843|10853.1|10849.2|10832.5|10829.7|335
1655705700000|2022-06-20 06:15:00|10847.1|10843.1|10851.1|10847.1|10875.1|10871.2|10847.1|10843.1|359
1655706000000|2022-06-20 06:20:00|10851|10848.2|10834|10831.2|10851.2|10848.2|10833.9|10830.1|247
1655706300000|2022-06-20 06:25:00|10833.9|10831.1|10822|10819.2|10842|10838.2|10817|10811.6|284
1655706600000|2022-06-20 06:30:00|10823.1|10819.1|10820.8|10818|10833.9|10830|10814.9|10811.5|311
1655706900000|2022-06-20 06:35:00|10820.7|10817.9|10849.8|10845.8|10853.8|10850|10818.7|10815.8|418
1655707200000|2022-06-20 06:40:00|10849.7|10846.9|10826.9|10822.9|10858.9|10856|10822.8|10818|471
1655707500000|2022-06-20 06:45:00|10827.8|10823.8|10809|10805|10838.9|10835|10807.9|10804.4|244
1655707800000|2022-06-20 06:50:00|10808.9|10806.1|10809.9|10805.9|10819.5|10816|10798.9|10794.4|290
1655708100000|2022-06-20 06:55:00|10811.1|10808.3|10793.8|10791|10824.9|10822|10792.9|10789|402
1655708400000|2022-06-20 07:00:00|10795.8|10791.8|10831.9|10827.9|10854.9|10850.9|10790.8|10785.4|663
1655708700000|2022-06-20 07:05:00|10830.8|10828|10812|10808|10838.3|10834|10807.9|10804.5|277
1655709000000|2022-06-20 07:10:00|10810.9|10808.1|10805|10801|10818.5|10815.1|10799.9|10796.5|377
1655709300000|2022-06-20 07:15:00|10804.2|10800.2|10782|10778|10808.5|10804.1|10773.4|10770.5|662
1655709600000|2022-06-20 07:20:00|10781.8|10779|10791.9|10789.1|10801.4|10798|10766|10763.2|387
1655709900000|2022-06-20 07:25:00|10792.9|10788.9|10801.9|10797.9|10816.6|10812.6|10791.9|10787.4|393
1655710200000|2022-06-20 07:30:00|10804.4|10796.4|10804.8|10802|10812.8|10809|10797.7|10793.4|219
1655710500000|2022-06-20 07:35:00|10805|10801|10821.6|10818.8|10821.7|10818.8|10800.7|10796.8|298
1655710800000|2022-06-20 07:40:00|10822.5|10819.7|10762.9|10758.9|10831.2|10827.8|10759.9|10756.9|723
1655711100000|2022-06-20 07:45:00|10761.9|10757.9|10774|10770|10781.3|10776|10750.7|10747.8|563
1655711400000|2022-06-20 07:50:00|10774.9|10770.9|10786.8|10784|10790.9|10787.7|10772|10766.5|291
1655711700000|2022-06-20 07:55:00|10786.9|10782.9|10793.7|10790.9|10796.3|10793|10778.4|10775|342
1655712000000|2022-06-20 08:00:00|10793.8|10791|10766.2|10762.2|10806.4|10802|10765.1|10762.2|602
1655712300000|2022-06-20 08:05:00|10767.2|10763.2|10769.1|10766.3|10778.6|10774.2|10760.1|10757.1|395
1655712600000|2022-06-20 08:10:00|10769.2|10765.1|10738.1|10735.3|10780.1|10776.2|10727.2|10720.9|729
1655712900000|2022-06-20 08:15:00|10736.3|10733.5|10761.2|10758.4|10762.3|10759.4|10731.2|10728.3|434
1655713200000|2022-06-20 08:20:00|10760.7|10757.9|10755.2|10751.2|10769.8|10764.4|10736|10731.7|627
1655713500000|2022-06-20 08:25:00|10754.2|10750.2|10734.3|10730.3|10754.7|10750.2|10711.2|10707.8|1206
1655713800000|2022-06-20 08:30:00|10734.1|10731.3|10664.4|10660.4|10736.9|10733.3|10661.3|10656|1517
1655714100000|2022-06-20 08:35:00|10662.5|10659.7|10706.4|10703.6|10721.9|10717.4|10662.4|10658|1356
1655714400000|2022-06-20 08:40:00|10707.4|10703.4|10690.5|10686.5|10717|10712.6|10683|10679.6|761
1655714700000|2022-06-20 08:45:00|10690.6|10686.6|10724.4|10720.4|10736.4|10733|10688.5|10685|753
1655715000000|2022-06-20 08:50:00|10724.3|10721.5|10740.3|10736.3|10745.8|10742.3|10707.3|10704.5|603
1655715300000|2022-06-20 08:55:00|10740.2|10736.2|10736.3|10732.3|10752.5|10748.3|10731.2|10728.2|416
1655715600000|2022-06-20 09:00:00|10737.2|10733.2|10725.2|10721.2|10745.7|10742.4|10721|10716.8|315
1655715900000|2022-06-20 09:05:00|10724.1|10721.3|10714.1|10711.3|10726.2|10722.3|10704.2|10699|398
1655716200000|2022-06-20 09:10:00|10713.7|10710.9|10721.1|10717.1|10724.6|10720.7|10697.1|10693.8|379
1655716500000|2022-06-20 09:15:00|10722|10718|10745|10741|10753|10750.1|10712|10707.7|493
1655716800000|2022-06-20 09:20:00|10746|10742|10777.2|10774.4|10780.2|10777.4|10743.9|10740.4|577
1655717100000|2022-06-20 09:25:00|10775.8|10773|10788.9|10784.9|10791.9|10789|10766.3|10762.9|468
1655717400000|2022-06-20 09:30:00|10788.8|10786|10808.7|10805.9|10818.3|10813|10788.8|10785.8|727
1655717700000|2022-06-20 09:35:00|10808.8|10804.8|10814.6|10811.8|10815.7|10812.8|10786.8|10783.8|511
1655718000000|2022-06-20 09:40:00|10815.7|10811.7|10796.5|10793.7|10819.7|10816.8|10794.5|10791.1|361
1655718300000|2022-06-20 09:45:00|10796.6|10792.6|10806.5|10803.7|10812.6|10809.7|10793.8|10791|534
1655718600000|2022-06-20 09:50:00|10807.6|10803.6|10800.6|10796.6|10809.6|10806.7|10789.6|10786.7|263
1655718900000|2022-06-20 09:55:00|10799.6|10795.6|10809.6|10805.6|10813.9|10811.1|10793.3|10790.5|234
1655719200000|2022-06-20 10:00:00|10808.5|10805.7|10808.3|10805.5|10817.5|10813.6|10797.4|10793.5|245
1655719500000|2022-06-20 10:05:00|10809.4|10805.4|10810.3|10807.5|10814.4|10811.5|10801.4|10797|216
1655719800000|2022-06-20 10:10:00|10810.8|10808|10808.3|10804.3|10814.4|10810.9|10804.2|10801.2|137
1655720100000|2022-06-20 10:15:00|10807.2|10804.4|10751.3|10748.5|10808.7|10805.9|10749.8|10745|672
1655720400000|2022-06-20 10:20:00|10751.4|10747.4|10762.3|10758.3|10771.8|10767.4|10749.3|10744.9|350
1655720700000|2022-06-20 10:25:00|10763.3|10759.3|10753.3|10749.3|10784.3|10780.9|10753.2|10748.8|464
1655721000000|2022-06-20 10:30:00|10753.2|10750.4|10727.3|10723.3|10755.9|10750.9|10718.4|10712.9|617
1655721300000|2022-06-20 10:35:00|10727.2|10724.4|10732.6|10729.8|10742|10735.8|10706.4|10703.4|585
1655721600000|2022-06-20 10:40:00|10732.1|10729.3|10770.9|10768.1|10772.5|10769.1|10732.1|10727.7|517
1655721900000|2022-06-20 10:45:00|10772|10768|10775.1|10772.3|10779.2|10776.2|10768|10765.1|287
1655722200000|2022-06-20 10:50:00|10775.2|10771.2|10768|10765.2|10778.2|10774.3|10765.1|10761.3|189
1655722500000|2022-06-20 10:55:00|10767.1|10764.3|10788.1|10785.3|10794.6|10791.2|10764.6|10761.8|352
1655722800000|2022-06-20 11:00:00|10789.1|10786.3|10790.5|10787.7|10797.1|10793.3|10786.7|10783.9|321
1655723100000|2022-06-20 11:05:00|10791|10788.2|10786|10783.2|10805.2|10802.2|10784|10781.1|367
1655723400000|2022-06-20 11:10:00|10787.1|10783.1|10788.1|10784.1|10789.9|10787.1|10777|10774.2|189
1655723700000|2022-06-20 11:15:00|10788|10784|10792.5|10789.7|10801.1|10798.2|10786|10783.1|228
1655724000000|2022-06-20 11:20:00|10793.8|10791|10815|10811|10821.3|10815.2|10792.1|10789.1|553
1655724300000|2022-06-20 11:25:00|10814.9|10812.1|10809.1|10805.1|10817.5|10814.1|10801|10798.1|231
1655724600000|2022-06-20 11:30:00|10809|10806.2|10824.2|10820.2|10830.4|10827.6|10806.1|10802.3|610
1655724900000|2022-06-20 11:35:00|10824.1|10821.3|10846.5|10843.7|10852.6|10848.3|10824|10820.2|696
1655725200000|2022-06-20 11:40:00|10847|10844.2|10838.1|10834.1|10850|10846|10825.1|10822.2|541
1655725500000|2022-06-20 11:45:00|10838|10835.2|10831.2|10828.4|10842.2|10839.3|10821.3|10817.4|346
1655725800000|2022-06-20 11:50:00|10831.7|10828.9|10836.2|10833.4|10843.6|10840.8|10829.2|10826.2|279
1655726100000|2022-06-20 11:55:00|10835.5|10831.5|10832.3|10828.3|10841.2|10838.3|10825.1|10822.2|317
1655726400000|2022-06-20 12:00:00|10832.2|10828.2|10844.3|10841.5|10852.4|10849.6|10830.1|10827.2|731
1655726700000|2022-06-20 12:05:00|10844.7|10841.9|10844.3|10841.5|10854.2|10851.4|10838.3|10835.3|304
1655727000000|2022-06-20 12:10:00|10842.8|10840|10855.3|10851.3|10861.3|10858.4|10840.3|10836.4|457
1655727300000|2022-06-20 12:15:00|10854.2|10851.4|10835.2|10832.4|10856.2|10853.4|10833.6|10830.8|326
1655727600000|2022-06-20 12:20:00|10835.1|10832.3|10808|10805.2|10835.1|10832.3|10803.7|10800.2|925
1655727900000|2022-06-20 12:25:00|10809.1|10805.1|10795.9|10793.1|10812|10808.1|10790.9|10787.1|557
1655728200000|2022-06-20 12:30:00|10796|10793.2|10785.7|10782.9|10808.9|10805.9|10780.8|10776.9|747
1655728500000|2022-06-20 12:35:00|10786.6|10783.8|10769.9|10767.1|10788.9|10785.9|10755|10752.2|1145
1655728800000|2022-06-20 12:40:00|10771.3|10768.5|10790.9|10786.9|10790.9|10787|10763.5|10760.7|573
1655729100000|2022-06-20 12:45:00|10789.8|10787|10787.9|10785.1|10796.5|10792.4|10774.9|10772|659
1655729400000|2022-06-20 12:50:00|10788.8|10786|10786.9|10784.1|10793.9|10791.1|10772|10769.2|363
1655729700000|2022-06-20 12:55:00|10787.1|10783.1|10789|10786.2|10796|10793|10781|10778.2|396
1655730000000|2022-06-20 13:00:00|10789.9|10787.1|10786.8|10784|10815.4|10810|10781.5|10778.7|1261
1655730300000|2022-06-20 13:05:00|10787.8|10785|10799.9|10797.1|10818.7|10815.9|10781|10777.4|1087
1655730600000|2022-06-20 13:10:00|10799.8|10797|10791.7|10788.9|10803.3|10799.4|10783.5|10778.9|778
1655730900000|2022-06-20 13:15:00|10791.9|10787.9|10788.7|10785.9|10804.7|10801.9|10783.8|10781|517
1655731200000|2022-06-20 13:20:00|10787.1|10783.1|10788.8|10786|10814.7|10810.9|10777.9|10775|880
1655731500000|2022-06-20 13:25:00|10790.6|10787.8|10769|10765|10792.2|10789.4|10740.6|10737.8|1125
1655731800000|2022-06-20 13:30:00|10770|10766|10766|10762|10775.3|10772.5|10757|10753|686
1655732100000|2022-06-20 13:35:00|10765|10761|10750.1|10747.3|10769.9|10766.1|10739|10735.2|645
1655732400000|2022-06-20 13:40:00|10751.1|10747.1|10733.2|10729.2|10763.6|10760.8|10724.1|10721.2|984
1655732700000|2022-06-20 13:45:00|10734.1|10730.1|10734.2|10731.4|10738.2|10735.3|10713.6|10710.8|1004
1655733000000|2022-06-20 13:50:00|10734.1|10731.3|10722|10719.2|10734.3|10731.3|10714.5|10711.7|875
1655733300000|2022-06-20 13:55:00|10723.1|10719.1|10716|10713.2|10728.2|10725.3|10713|10710|778
1655733600000|2022-06-20 14:00:00|10716.9|10714.1|10747|10744.2|10756.1|10753.2|10716.9|10714.1|1379
1655733900000|2022-06-20 14:05:00|10747.4|10744.6|10734.9|10732.1|10752|10749.2|10733.4|10730.6|431
1655734200000|2022-06-20 14:10:00|10734.4|10731.6|10720.5|10717.7|10751.3|10748.5|10712.5|10708.7|832
1655734500000|2022-06-20 14:15:00|10721.4|10718.6|10713.5|10710.7|10730.9|10728.1|10705|10702.2|1402
1655734800000|2022-06-20 14:20:00|10713|10710.2|10701.7|10697.7|10729|10726.2|10691|10687.7|980
1655735100000|2022-06-20 14:25:00|10701.5|10697.5|10721.4|10718.6|10728.9|10726.1|10694.5|10691.6|961
1655735400000|2022-06-20 14:30:00|10720.5|10717.7|10703.4|10700.6|10728.6|10725.7|10703.4|10700.6|845
1655735700000|2022-06-20 14:35:00|10704.3|10701.5|10742.4|10739.6|10749.4|10746.6|10704.3|10701.5|1200
1655736000000|2022-06-20 14:40:00|10743.5|10739.5|10768.2|10765.4|10775.5|10772.3|10742.9|10739.5|1463
1655736300000|2022-06-20 14:45:00|10768.4|10764.4|10783.2|10780.4|10793.2|10790.4|10760.8|10758|1321
1655736600000|2022-06-20 14:50:00|10782.2|10779.4|10776.4|10773.6|10784.7|10781.9|10756.4|10753.5|1034
1655736900000|2022-06-20 14:55:00|10776.3|10773.5|10781.2|10777.2|10782.1|10779.3|10756.7|10753.3|880
1655737200000|2022-06-20 15:00:00|10780.1|10777.3|10778.1|10775.3|10792.6|10789.8|10774.1|10771.1|853
1655737500000|2022-06-20 15:05:00|10778.6|10775.8|10770|10766|10787.1|10784.1|10749.1|10746.3|882
1655737800000|2022-06-20 15:10:00|10769.8|10767|10797.9|10795.1|10799.4|10796|10762.9|10757.5|704
1655738100000|2022-06-20 15:15:00|10798.8|10796|10797.6|10794.8|10822.9|10820.1|10793.5|10790.7|1165
1655738400000|2022-06-20 15:20:00|10798.8|10794.9|10817.5|10814.7|10821.5|10818.7|10789.2|10786.4|816
1655738700000|2022-06-20 15:25:00|10817.6|10814.8|10826.6|10823.8|10838.7|10835.9|10813.7|10810.7|1878
1655739000000|2022-06-20 15:30:00|10826.7|10823.9|10836.8|10834|10845.6|10842.8|10824.7|10819.3|1441
1655739300000|2022-06-20 15:35:00|10836.3|10833.5|10859.2|10856.4|10867.3|10864.5|10836.3|10833.5|1335
1655739600000|2022-06-20 15:40:00|10858.8|10856|10828.9|10824.9|10860.8|10857.8|10822.8|10820|1059
1655739900000|2022-06-20 15:45:00|10828.8|10826|10812.4|10809.6|10829.8|10827|10808|10805|915
1655740200000|2022-06-20 15:50:00|10811.9|10809.1|10805.9|10803.1|10814.8|10812|10792.9|10790|838
1655740500000|2022-06-20 15:55:00|10806|10803.2|10812.9|10810.1|10821.1|10817.6|10806|10803|528
1655740800000|2022-06-20 16:00:00|10814.8|10810.8|10806.9|10804.1|10817.9|10815.1|10804.5|10801.7|401
1655741100000|2022-06-20 16:05:00|10807.3|10804.5|10823.9|10819.9|10824.8|10821.5|10799.9|10796.5|367
1655741400000|2022-06-20 16:10:00|10822.7|10819.3|10820.8|10818|10831.7|10828.9|10813.8|10809.9|303
1655741700000|2022-06-20 16:15:00|10819.9|10817.1|10838.7|10835.9|10842.7|10839.9|10816.4|10813.6|457
1655742000000|2022-06-20 16:20:00|10839.1|10836.3|10822.8|10820|10844.8|10841.9|10818.8|10815.8|514
1655742300000|2022-06-20 16:25:00|10822.3|10819.5|10815.8|10813|10824.9|10822|10809.8|10807|326
1655742600000|2022-06-20 16:30:00|10816.6|10813.8|10820.6|10817.8|10829.7|10826.8|10811.3|10808.5|344
1655742900000|2022-06-20 16:35:00|10821.7|10817.7|10844.5|10841.7|10845.6|10842.7|10820.6|10816.8|332
1655743200000|2022-06-20 16:40:00|10845.3|10842.5|10870.2|10867.4|10874.7|10871.9|10842|10839.2|555
1655743500000|2022-06-20 16:45:00|10871.3|10867.3|10873.3|10869.3|10888.8|10884.3|10866.2|10860.9|1135
1655743800000|2022-06-20 16:50:00|10872.4|10868.4|10853.9|10845.9|10882.2|10879.2|10849.2|10843.8|648
1655744100000|2022-06-20 16:55:00|10852.3|10848.3|10863.3|10859.3|10870.9|10865.4|10825.4|10820.9|683
1655744400000|2022-06-20 17:00:00|10862.2|10859.4|10869.7|10866.9|10891.7|10885.7|10859.4|10854|784
1655744700000|2022-06-20 17:05:00|10867.2|10863.2|10870.5|10866.5|10870.9|10867.5|10853.4|10849|164
1655745000000|2022-06-20 17:10:00|10869.4|10866.6|10879.3|10875.3|10885.8|10882.9|10865.4|10862.6|285
1655745300000|2022-06-20 17:15:00|10878.2|10875.4|10874.3|10871.5|10885|10880.4|10864.3|10859.4|218
1655745600000|2022-06-20 17:20:00|10874.2|10871.4|10870|10862|10877.4|10872.4|10860.4|10856.1|178
1655745900000|2022-06-20 17:25:00|10868.5|10864.5|10864.4|10860.4|10883.9|10880.5|10860.3|10855.8|308
1655746200000|2022-06-20 17:30:00|10864.3|10860.3|10865.3|10861.3|10866.8|10862.9|10855.2|10850.8|140
1655746500000|2022-06-20 17:35:00|10864.2|10861.4|10870.3|10866.3|10870.3|10866.4|10860.9|10857.4|87
1655746800000|2022-06-20 17:40:00|10870.2|10867.4|10868.2|10865.4|10870.2|10867.4|10865.4|10861.4|43
1655747100000|2022-06-20 17:45:00|10868.7|10865.9|10868.9|10860.9|10873.9|10870.5|10861.8|10859|103
1655747400000|2022-06-20 17:50:00|10867.4|10863.4|10858.7|10855.9|10867.4|10863.5|10857.2|10854.3|70
1655747700000|2022-06-20 17:55:00|10858.6|10855.8|10847.8|10839.8|10859.4|10855.8|10839.7|10835.7|148
1655748000000|2022-06-20 18:00:00|10846|10842|10849.3|10845.3|10854.2|10851.4|10845.7|10839.9|107
1655748300000|2022-06-20 18:05:00|10848.3|10845.5|10854.7|10851.9|10863.1|10856.4|10847.3|10841.3|115
1655748600000|2022-06-20 18:10:00|10855.2|10852.4|10862.3|10858.3|10863.3|10859.9|10854.4|10849.8|62
1655748900000|2022-06-20 18:15:00|10863.3|10859.3|10861.2|10858.4|10869.3|10865.5|10858.8|10854.9|132
1655749200000|2022-06-20 18:20:00|10862.1|10859.3|10859.2|10855.2|10867.7|10863.8|10858.6|10852.7|129
1655749500000|2022-06-20 18:25:00|10857.8|10855|10866.2|10858.2|10868.3|10863|10848.2|10843.6|172
1655762400000|2022-06-20 22:00:00|10861.8|10853.8|10869.2|10866.4|10869.7|10866.9|10846.3|10840.4|281
1655762700000|2022-06-20 22:05:00|10871.3|10868.5|10871.9|10867.9|10879.4|10875|10868.8|10864.4|232
1655763000000|2022-06-20 22:10:00|10872.9|10868.9|10876.8|10872.8|10883.3|10877.4|10870.8|10865.5|80
1655763300000|2022-06-20 22:15:00|10879.3|10871.3|10875.7|10872.9|10883.3|10878.9|10872.7|10867.3|83
1655763600000|2022-06-20 22:20:00|10876.8|10872.8|10873.3|10870.5|10876.8|10873.9|10869.8|10867|61
1655763900000|2022-06-20 22:25:00|10873.8|10871|10871.8|10867.8|10879.3|10874.4|10869.3|10866.5|75
1655764200000|2022-06-20 22:30:00|10870.8|10868|10877.8|10875|10877.9|10875|10870.8|10867.8|25
1655764500000|2022-06-20 22:35:00|10877.3|10874.5|10878.7|10875.9|10878.8|10875.9|10872.7|10869.8|57
1655764800000|2022-06-20 22:40:00|10878.2|10875.4|10876.8|10872.8|10878.7|10875.9|10870.7|10867.8|44
1655765100000|2022-06-20 22:45:00|10875.8|10871.8|10877.6|10874.8|10880.2|10877.3|10874.7|10871.8|40
1655765400000|2022-06-20 22:50:00|10877.1|10874.3|10878.7|10874.7|10879.1|10876.3|10874.6|10871.8|61
1655765700000|2022-06-20 22:55:00|10877.6|10874.8|10873.7|10870.9|10879.2|10876.4|10868.9|10865.5|78
1655766000000|2022-06-20 23:00:00|10873.8|10871|10873.6|10870.8|10874.8|10871.9|10869.7|10866.7|45
1655766300000|2022-06-20 23:05:00|10872.8|10870|10868.7|10865.9|10873.8|10870.8|10868.7|10865.8|37
1655766600000|2022-06-20 23:10:00|10867.7|10864.9|10864.6|10861.8|10867.7|10864.9|10858.7|10854.8|117
1655766900000|2022-06-20 23:15:00|10864.7|10861.9|10865.6|10862.8|10868.1|10865.3|10864.2|10861.4|34
1655767200000|2022-06-20 23:20:00|10866.1|10863.3|10860.7|10857.9|10867.8|10864.8|10860.7|10857.8|55
1655767500000|2022-06-20 23:25:00|10861.6|10858.8|10857.6|10854.8|10862.1|10859.3|10857.6|10854.7|56
1655767800000|2022-06-20 23:30:00|10856.6|10853.8|10855.6|10852.8|10858.7|10855.8|10855.5|10852.6|46
1655768100000|2022-06-20 23:35:00|10855.1|10852.3|10855.5|10852.7|10858|10855.2|10853.5|10850.6|56
1655768400000|2022-06-20 23:40:00|10856.5|10853.7|10861.5|10858.7|10861.5|10858.7|10855.5|10852.6|28
1655768700000|2022-06-20 23:45:00|10861.9|10859.1|10868.5|10865.7|10869.7|10866.7|10858.5|10855.7|91
1655769000000|2022-06-20 23:50:00|10868.9|10866.1|10866.5|10863.7|10872.5|10869.6|10866|10863.2|68
1655769300000|2022-06-20 23:55:00|10867|10864.2|10857.6|10854.8|10867.6|10864.7|10857.6|10854.6|34
1655769600000|2022-06-21 00:00:00|10857.5|10854.7|10922|10919.2|10922.5|10919.7|10857.5|10854.7|1190
1655769900000|2022-06-21 00:05:00|10922.5|10919.7|10938.9|10936.1|10960.3|10957.5|10921.4|10918.1|1032
1655770200000|2022-06-21 00:10:00|10939.9|10937.1|10938.4|10935.6|10950.8|10947.4|10929.9|10927.1|957
1655770500000|2022-06-21 00:15:00|10938.9|10936.1|10940.8|10938|10947.9|10945.1|10929.5|10926.7|866
1655770800000|2022-06-21 00:20:00|10941.3|10938.5|10960.2|10957.4|10964|10961|10932.8|10929.9|510
1655771100000|2022-06-21 00:25:00|10959.7|10956.9|10949.9|10947.1|10966.4|10963|10947.1|10944.3|1026
1655771400000|2022-06-21 00:30:00|10950.3|10947.5|10979.3|10976.5|10987.2|10984.4|10949.4|10946.6|972
1655771700000|2022-06-21 00:35:00|10979.8|10977|10976.2|10973.4|10982.3|10979.5|10969.7|10966.9|420
1655772000000|2022-06-21 00:40:00|10976.7|10973.9|10971.2|10968.4|10984.1|10981.3|10968.2|10965.4|263
1655772300000|2022-06-21 00:45:00|10970.8|10968|10977.4|10973.4|10983.2|10980.4|10969.3|10966.4|197
1655772600000|2022-06-21 00:50:00|10977.5|10973.5|10962.4|10959.6|10978.4|10975.5|10959.5|10956.7|374
1655772900000|2022-06-21 00:55:00|10963.5|10959.5|10960.4|10957.6|10973.4|10970.6|10954.5|10951.7|403
1655773200000|2022-06-21 01:00:00|10959.5|10956.7|10954.9|10952.1|10965.9|10963.1|10944|10941.2|1036
1655773500000|2022-06-21 01:05:00|10955.3|10952.5|10963.3|10960.5|10974.9|10972.1|10953.4|10950.4|537
1655773800000|2022-06-21 01:10:00|10964.3|10961.5|10983.2|10980.4|10983.3|10980.5|10961.8|10959|354
1655774100000|2022-06-21 01:15:00|10982.3|10979.5|10971.2|10968.4|10983.8|10981|10960.8|10958|354
1655774400000|2022-06-21 01:20:00|10970.4|10967.6|10976.2|10973.4|10984.3|10981.4|10966.2|10963.3|341
1655774700000|2022-06-21 01:25:00|10976.3|10973.5|10978.2|10975.4|10982.6|10979.8|10972.2|10969.4|229
1655775000000|2022-06-21 01:30:00|10977.2|10974.4|10987.1|10984.3|10988.1|10985.3|10970.2|10967.4|364
1655775300000|2022-06-21 01:35:00|10986.7|10983.9|10980.6|10977.8|10987.1|10984.3|10976.1|10973.2|259
1655775600000|2022-06-21 01:40:00|10981.1|10978.3|11009.7|11006.9|11020.1|11015.9|10973.6|10970.8|1051
1655775900000|2022-06-21 01:45:00|11009.3|11006.5|11005.8|11003|11014.2|11011.4|10996.8|10994|420
1655776200000|2022-06-21 01:50:00|11004.8|11001.8|11009.2|11006.4|11010.1|11007.3|10995.3|10992.2|348
1655776500000|2022-06-21 01:55:00|11009.1|11006.3|11021.6|11018.8|11025.6|11022.8|11006.7|11003.8|511
1655776800000|2022-06-21 02:00:00|11022.9|11020.1|11043.9|11041.1|11046.2|11043.4|11022.6|11018.8|838
1655777100000|2022-06-21 02:05:00|11044.2|11041.4|11030.9|11028.1|11044.3|11041.5|11029.4|11026.6|352
1655777400000|2022-06-21 02:10:00|11031.9|11029.1|11017|11014.2|11034.4|11031.6|11013|11010.2|502
1655777700000|2022-06-21 02:15:00|11016.5|11013.7|11018.4|11015.6|11019.9|11017.1|11011.5|11008.7|419
1655778000000|2022-06-21 02:20:00|11017|11014.2|11017.3|11014.5|11018.8|11016|11010.9|11007.1|219
1655778300000|2022-06-21 02:25:00|11017.4|11014.6|11014.9|11012.1|11018.4|11015.6|11013.3|11010.5|88
1655778600000|2022-06-21 02:30:00|11015.4|11012.6|11011.3|11008.5|11019.4|11016.6|11005.9|11003.1|331
1655778900000|2022-06-21 02:35:00|11011.4|11008.6|11015.3|11012.5|11018.4|11015.5|11005.4|11002.6|263
1655779200000|2022-06-21 02:40:00|11016.2|11013.4|11007.2|11004.4|11018.8|11016|11005.3|11002.4|263
1655779500000|2022-06-21 02:45:00|11008.1|11005.3|11018.1|11015.3|11021.7|11018.9|11008.1|11005.3|331
1655779800000|2022-06-21 02:50:00|11017.7|11014.9|11013.1|11010.3|11021.6|11018.8|11011.6|11008.8|201
1655780100000|2022-06-21 02:55:00|11012.7|11009.9|10994.5|10991.7|11013.6|11010.8|10993|10990.2|572
1655780400000|2022-06-21 03:00:00|10994|10991.2|10995.9|10993.1|11001.4|10998.6|10990.4|10987.6|277
1655780700000|2022-06-21 03:05:00|10996.5|10993.7|10998.7|10995.9|11002.3|10999.5|10994.7|10991.9|264
1655781000000|2022-06-21 03:10:00|10999.6|10996.8|10993.6|10990.8|11001.1|10998.3|10983.1|10980.3|355
1655781300000|2022-06-21 03:15:00|10994.1|10991.3|10989.6|10986.8|10994.1|10991.3|10986.1|10983.3|238
1655781600000|2022-06-21 03:20:00|10989.2|10986.4|10997.6|10994.8|11004|11001.2|10982.1|10979.3|393
1655781900000|2022-06-21 03:25:00|10997.5|10994.7|11004.6|11001.8|11006|11003.2|10993.2|10990.4|209
1655782200000|2022-06-21 03:30:00|11004.4|11001.6|10983.5|10980.7|11008.5|11005.7|10982|10979.2|417
1655782500000|2022-06-21 03:35:00|10984.3|10981.5|10986.5|10983.7|10990|10987.2|10975|10972.2|316
1655782800000|2022-06-21 03:40:00|10985.6|10982.8|10986.4|10983.6|10990.4|10987.6|10982.5|10979.7|105
1655783100000|2022-06-21 03:45:00|10985.6|10982.8|10978.4|10975.6|10987.8|10985|10977.5|10974.7|137
1655783400000|2022-06-21 03:50:00|10977.5|10974.7|10981.4|10978.6|10989|10985.9|10977.2|10974.4|285
1655783700000|2022-06-21 03:55:00|10980.9|10978.1|10981.4|10978.6|10984.3|10981.5|10979.4|10976.6|107
1655784000000|2022-06-21 04:00:00|10980.4|10977.6|10981.4|10978.6|10987.9|10985.1|10979.9|10977.1|98
1655784300000|2022-06-21 04:05:00|10982.3|10979.5|10991.4|10988.6|10992.8|10990|10981.9|10979.1|79
1655784600000|2022-06-21 04:10:00|10991.8|10989|10981.3|10978.5|10991.9|10989.1|10980.8|10978|70
1655784900000|2022-06-21 04:15:00|10980.8|10978|10986.8|10984|10990.3|10987.5|10978.9|10976.1|87
1655785200000|2022-06-21 04:20:00|10987.3|10984.5|10986.8|10984|10992.2|10989.4|10984.9|10982.1|79
1655785500000|2022-06-21 04:25:00|10986.7|10983.9|10986.3|10983.5|10992.3|10989.5|10982.9|10980.1|114
1655785800000|2022-06-21 04:30:00|10985.8|10983|10982.2|10979.4|10988.3|10985.5|10980.3|10977.3|165
1655786100000|2022-06-21 04:35:00|10983.5|10980.7|10989.2|10986.4|10991.7|10988.9|10983.5|10980.7|129
1655786400000|2022-06-21 04:40:00|10990.2|10987.4|10994.1|10991.3|10995.1|10992.3|10989.2|10986.4|115
1655786700000|2022-06-21 04:45:00|10994.2|10991.4|11011.7|11008.9|11014.6|11011.8|10991.7|10988.9|410
1655787000000|2022-06-21 04:50:00|11012.6|11009.8|11010.1|11007.3|11014|11011.2|11007.7|11004.9|138
1655787300000|2022-06-21 04:55:00|11010.6|11007.8|11010.1|11007.3|11013.6|11010.8|11008.6|11005.8|86
1655787600000|2022-06-21 05:00:00|11010.6|11007.8|11010.1|11007.3|11015.1|11012.3|11005.6|11002.8|191
1655787900000|2022-06-21 05:05:00|11008|11005.2|10982.5|10979.7|11008.5|11005.7|10981.6|10978.8|400
1655788200000|2022-06-21 05:10:00|10982.6|10979.8|10986|10983.2|10987.4|10984.6|10982.1|10979.3|105
1655788500000|2022-06-21 05:15:00|10985.5|10982.7|10994.5|10991.7|10996.5|10993.7|10985|10982.2|148
1655788800000|2022-06-21 05:20:00|10995|10992.2|10992.5|10989.7|10998.5|10995.7|10992|10989|104
1655789100000|2022-06-21 05:25:00|10993.4|10990.6|10995|10992.2|11002.1|10999.1|10992.5|10989.7|160
1655789400000|2022-06-21 05:30:00|10995.4|10992.6|10966.1|10963.3|10995.4|10992.6|10964|10961.2|524
1655789700000|2022-06-21 05:35:00|10967|10964.2|10958.9|10956.1|10967|10964.2|10957.4|10954.6|411
1655790000000|2022-06-21 05:40:00|10959.4|10956.6|10961|10958.2|10965|10962.2|10950.6|10947.8|509
1655790300000|2022-06-21 05:45:00|10960|10957.2|10964.4|10961.6|10965.4|10962.6|10956.5|10953.7|302
1655790600000|2022-06-21 05:50:00|10964.5|10961.7|10964.9|10962.1|10972.1|10969.1|10959.9|10957.1|245
1655790900000|2022-06-21 05:55:00|10963.9|10961.1|10965.5|10962.7|10967|10964.2|10948.1|10945.3|294
1655791200000|2022-06-21 06:00:00|10964.2|10961.4|10959|10956.2|10980|10977.2|10953|10949.2|358
1655791500000|2022-06-21 06:05:00|10959.2|10955.2|10963.1|10960.3|10972.1|10969.3|10939.7|10936.3|578
1655791800000|2022-06-21 06:10:00|10962.1|10959.3|10956.1|10953.3|10963.2|10960.3|10947.7|10944.9|224
1655792100000|2022-06-21 06:15:00|10957|10954.2|10948.4|10944.4|10964.9|10962.1|10946.8|10944|284
1655792400000|2022-06-21 06:20:00|10947.3|10944.5|10946.3|10943.5|10961.8|10959|10941.8|10938.3|377
1655792700000|2022-06-21 06:25:00|10946.7|10943.9|10961|10958.2|10968.2|10965.4|10945.8|10942.5|286
1655793000000|2022-06-21 06:30:00|10960.6|10957.8|10968|10965.2|10974.1|10971.2|10954.6|10951.8|297
1655793300000|2022-06-21 06:35:00|10967.6|10964.8|10956.2|10953.4|10968.9|10966.1|10947.2|10944.4|399
1655793600000|2022-06-21 06:40:00|10954.8|10952|10925.2|10922.4|10956.7|10953.9|10917.4|10914.6|979
1655793900000|2022-06-21 06:45:00|10925.7|10922.9|10940.2|10937.4|10940.9|10938.1|10921.8|10919|343
1655794200000|2022-06-21 06:50:00|10939.8|10937|10940.2|10937.4|10945.7|10942.9|10923.2|10920.4|335
1655794500000|2022-06-21 06:55:00|10941|10938.2|10918.1|10915.3|10941.3|10938.4|10916.3|10913.5|473
1655794800000|2022-06-21 07:00:00|10917.7|10914.9|10951|10948.2|10959.1|10956.3|10909.8|10907|694
1655795100000|2022-06-21 07:05:00|10950.5|10947.7|10903|10900.2|10959.5|10956.7|10889.5|10886.7|1585
1655795400000|2022-06-21 07:10:00|10902.6|10899.8|10902.2|10899.4|10906.5|10903.7|10890.6|10887.8|974
1655795700000|2022-06-21 07:15:00|10902.7|10899.9|10937.4|10934.6|10943.3|10938.9|10902.7|10899.9|1146
1655796000000|2022-06-21 07:20:00|10937.8|10935|10953|10950.2|10954|10951.2|10934.7|10931.9|524
1655796300000|2022-06-21 07:25:00|10953.5|10950.7|10949.1|10946.3|10963.5|10960.7|10942.8|10940|563
1655796600000|2022-06-21 07:30:00|10949.2|10946.4|10959|10956.2|10968.5|10965.7|10937.2|10934.4|519
1655796900000|2022-06-21 07:35:00|10959.8|10957|10967|10964.2|10984.8|10982|10957.5|10954.7|1050
1655797200000|2022-06-21 07:40:00|10967.9|10965.1|10967.2|10964.4|10982.2|10979.3|10963.2|10960.4|525
1655797500000|2022-06-21 07:45:00|10967.7|10964.9|10959.4|10956.6|10970.1|10967.3|10942|10939.2|701
1655797800000|2022-06-21 07:50:00|10958.1|10955.3|10991.8|10989|10997.7|10994.9|10951.4|10948.6|764
1655798100000|2022-06-21 07:55:00|10991.4|10988.6|10997.8|10995|10998.3|10995.5|10979.3|10976.5|696
1655798400000|2022-06-21 08:00:00|10998.2|10995.4|10986.2|10983.4|11002.3|10999.5|10983.4|10980.6|661
1655798700000|2022-06-21 08:05:00|10985.7|10982.9|10995|10992.2|11008|11005.2|10975.4|10972.6|744
1655799000000|2022-06-21 08:10:00|10995.1|10992.3|11010.9|11008.1|11014.6|11011.8|10990.1|10987.3|997
1655799300000|2022-06-21 08:15:00|11011.5|11008.7|11016.1|11013.3|11017.6|11014.8|11009.2|11006.4|876
1655799600000|2022-06-21 08:20:00|11015.2|11012.4|11018.7|11015.9|11025.6|11022.8|11000.9|10998.1|1271
1655799900000|2022-06-21 08:25:00|11018.3|11015.5|11019.7|11016.9|11022.2|11019.4|11008.2|11005.4|1153
1655800200000|2022-06-21 08:30:00|11020.6|11017.8|11014.7|11011.9|11029.1|11026.3|11011.7|11008.8|1098
1655800500000|2022-06-21 08:35:00|11015.2|11012.4|10967.3|10964.5|11015.2|11012.4|10963.5|10960.7|1220
1655800800000|2022-06-21 08:40:00|10967.2|10964.4|10994.8|10992|11004.9|11002.1|10963.8|10961|807
1655801100000|2022-06-21 08:45:00|10994.3|10991.5|11003.2|11000.4|11016.2|11013.4|10988.4|10985.6|606
1655801400000|2022-06-21 08:50:00|11002.8|11000|11014.7|11011.9|11015.2|11012.4|10995.4|10992.6|383
1655801700000|2022-06-21 08:55:00|11015.2|11012.4|11003.6|11000.8|11020.1|11017.3|10998.3|10995.5|1490
1655802000000|2022-06-21 09:00:00|11003.7|11000.9|10992.7|10989.9|11014|11011.2|10983.7|10980.9|662
1655802300000|2022-06-21 09:05:00|10992.8|10988.8|11002.5|10999.7|11007.9|11005.1|10983.2|10980.4|369
1655802600000|2022-06-21 09:10:00|11001.6|10998.8|11015.6|11012.8|11017.1|11014.3|10998.6|10995.8|667
1655802900000|2022-06-21 09:15:00|11016.8|11014|11018.1|11015.3|11022.1|11019.3|11011.6|11008.8|1001
1655803200000|2022-06-21 09:20:00|11018|11015.2|11018.4|11015.6|11022.8|11020|11005.2|11002.4|594
1655803500000|2022-06-21 09:25:00|11018.9|11016.1|11018.4|11015.6|11024.7|11021.9|11011.4|11008.6|387
1655803800000|2022-06-21 09:30:00|11019.4|11016.6|11019.4|11016.6|11026.7|11023.9|11012.9|11010.1|603
1655804100000|2022-06-21 09:35:00|11019.9|11017.1|11027.4|11024.6|11027.9|11025.1|11013.4|11010.6|461
1655804400000|2022-06-21 09:40:00|11026.9|11024.1|11004.5|11001.7|11031.9|11029.1|10990.6|10987.8|733
1655804700000|2022-06-21 09:45:00|11005.5|11002.7|11005.5|11002.7|11013.9|11010.5|10996.8|10993.4|620
1655805000000|2022-06-21 09:50:00|11005|11002.2|11027.6|11024.8|11028.1|11025.3|11004.5|11001.7|367
1655805300000|2022-06-21 09:55:00|11027.1|11024.3|11029|11026.2|11033|11030.2|11024.5|11021.7|417
1655805600000|2022-06-21 10:00:00|11028.5|11025.7|11025.8|11023|11048|11045.2|11022.4|11019.6|964
1655805900000|2022-06-21 10:05:00|11026.3|11023.5|11017.9|11015.1|11039.1|11036.3|11013.8|11011|613
1655806200000|2022-06-21 10:10:00|11018.4|11015.6|11002.6|10999.8|11021.9|11019|10997.2|10994.4|723
1655806500000|2022-06-21 10:15:00|11002.7|10999.9|11003.1|11000.3|11012.5|11009.7|11000.2|10997.4|425
1655806800000|2022-06-21 10:20:00|11004.5|11001.7|11018|11015.2|11021.8|11019|10997.1|10994.3|461
1655807100000|2022-06-21 10:25:00|11017.1|11014.3|11013.5|11010.7|11031.4|11027|11011.2|11008.4|458
1655807400000|2022-06-21 10:30:00|11013|11010.2|11007.1|11004.3|11019|11016.2|10999.9|10997.1|502
1655807700000|2022-06-21 10:35:00|11007.5|11004.7|11012.4|11009.6|11014.8|11012|10997.8|10995|283
1655808000000|2022-06-21 10:40:00|11012.8|11010|10992.2|10989.4|11020.4|11017.6|10988.2|10985.4|577
1655808300000|2022-06-21 10:45:00|10992.6|10989.8|11001.8|10999|11004.4|11001.6|10990.2|10987.4|690
1655808600000|2022-06-21 10:50:00|11001.9|10999.1|11006.1|11003.3|11011.6|11008.8|11000.2|10997.4|322
1655808900000|2022-06-21 10:55:00|11006.6|11003.8|10964.8|10962|11007.6|11004.8|10962.3|10959.5|1251
1655809200000|2022-06-21 11:00:00|10964.4|10961.6|10966.7|10963.9|10980.2|10977.4|10963.3|10960.1|540
1655809500000|2022-06-21 11:05:00|10966.9|10962.9|10958.9|10956.1|10967.8|10965|10947.9|10945.1|874
1655809800000|2022-06-21 11:10:00|10958.1|10955.3|10954.3|10951.5|10964.8|10962|10949.8|10947|989
1655810100000|2022-06-21 11:15:00|10955.2|10952.4|10940.3|10937.5|10960.2|10957.4|10936|10933.2|648
1655810400000|2022-06-21 11:20:00|10940.8|10938|10941.4|10938.6|10947.7|10944.9|10932.4|10929.6|475
1655810700000|2022-06-21 11:25:00|10941.8|10939|10962.2|10959.4|10973.7|10970.9|10941.4|10938.4|739
1655811000000|2022-06-21 11:30:00|10963.1|10960.3|10984.7|10981.9|10985.6|10982.8|10962.7|10959.9|612
1655811300000|2022-06-21 11:35:00|10984.2|10981.4|10985.3|10982.5|11002.2|10999.4|10981.6|10978.8|934
1655811600000|2022-06-21 11:40:00|10985.8|10983|10976.8|10974|10987.1|10984.3|10975.4|10972.6|453
1655811900000|2022-06-21 11:45:00|10976.4|10973.6|10964.3|10961.5|10977.3|10974.5|10960.8|10958|541
1655812200000|2022-06-21 11:50:00|10963.3|10960.5|10966.2|10963.4|10968.8|10966|10951.8|10949|734
1655812500000|2022-06-21 11:55:00|10965.8|10963|10995.5|10992.7|11001|10996.4|10965.3|10962.5|1127
1655812800000|2022-06-21 12:00:00|10994.6|10991.8|11018.9|11016.1|11032.2|11029.4|10994.6|10991.8|1479
1655813100000|2022-06-21 12:05:00|11019|11016.2|11002.5|10999.7|11024.4|11021.6|11001.6|10998.8|775
1655813400000|2022-06-21 12:10:00|11002.4|10999.6|11004|11001.2|11015.5|11012.7|11000.6|10997.8|1077
1655813700000|2022-06-21 12:15:00|11004.5|11001.7|11003.4|11000.6|11014.8|11012|11000.6|10996.3|584
1655814000000|2022-06-21 12:20:00|11003|11000.2|11006.4|11003.6|11013.6|11010.6|10998.6|10995.8|698
1655814300000|2022-06-21 12:25:00|11007.4|11004.6|11014.9|11012.1|11020.4|11016.6|11003.7|11000.9|809
1655814600000|2022-06-21 12:30:00|11015.3|11012.5|11033.9|11031.1|11049.5|11046.7|11015.3|11012.5|1671
1655814900000|2022-06-21 12:35:00|11033.8|11031|11006.2|11003.4|11041.6|11038.8|11002.7|10999.9|1290
1655815200000|2022-06-21 12:40:00|11005.8|11003|10986.6|10983.8|11006.2|11003.4|10982.1|10979.3|1449
1655815500000|2022-06-21 12:45:00|10987|10984.2|10984.7|10981.9|10998.5|10995.7|10971.7|10968.9|1229
1655815800000|2022-06-21 12:50:00|10985.2|10982.4|10977.4|10974.6|10992.1|10989.3|10975.9|10973.1|850
1655816100000|2022-06-21 12:55:00|10976.6|10973.8|10979.3|10976.5|10999.7|10996.9|10967.1|10964.3|1589
1655816400000|2022-06-21 13:00:00|10979.7|10976.9|10954.1|10951.3|10991.2|10988.4|10947.1|10944.3|3579
1655816700000|2022-06-21 13:05:00|10953.7|10950.9|10995.8|10993|11003.3|11000.5|10943.3|10940.5|2621
1655817000000|2022-06-21 13:10:00|10996.6|10993.8|10945.4|10942.6|11003.7|11000.9|10945.4|10942.6|2603
1655817300000|2022-06-21 13:15:00|10945.8|10943|10968.8|10966|10996.7|10993.8|10945.8|10943|2245
1655817600000|2022-06-21 13:20:00|10969.7|10966.9|10980.6|10977.8|10995.6|10992.8|10966.2|10963.4|1462
1655817900000|2022-06-21 13:25:00|10978.6|10975.8|10973|10970.2|10981.7|10978.9|10964.3|10961.5|1687
1655818200000|2022-06-21 13:30:00|10973.5|10970.7|10981.1|10978.3|10993.7|10990.9|10964.1|10961.3|2420
1655818500000|2022-06-21 13:35:00|10980.2|10977.4|11036.5|11033.7|11047.6|11044.8|10974.2|10971.4|3979
1655818800000|2022-06-21 13:40:00|11036.9|11034.1|11029.7|11026.9|11039|11036.2|11009.3|11006.5|2535
1655819100000|2022-06-21 13:45:00|11030.2|11027.4|10995.9|10993.1|11031.2|11028.4|10983.1|10980.3|2787
1655819400000|2022-06-21 13:50:00|10996.4|10993.6|10996|10993.2|11005.7|11002.9|10980|10977.2|1882
1655819700000|2022-06-21 13:55:00|10995.6|10992.8|10999.2|10996.4|11004.8|11001.9|10984|10981.2|1469
1655820000000|2022-06-21 14:00:00|10999.6|10996.8|10998.9|10996.1|11023.2|11020.4|10989.5|10986.7|3429
1655820300000|2022-06-21 14:05:00|10998.5|10995.7|10986.1|10983.3|11012.1|11009.3|10981.6|10978.8|1654
1655820600000|2022-06-21 14:10:00|10985.6|10982.8|10994|10991.2|10999.5|10996.7|10983|10980.2|2020
1655820900000|2022-06-21 14:15:00|10994.5|10991.7|10968.2|10965.4|10996.5|10993.7|10955.8|10953|2380
1655821200000|2022-06-21 14:20:00|10967.7|10964.9|10978.1|10975.3|11003.6|11000.8|10954.9|10952.1|2221
1655821500000|2022-06-21 14:25:00|10978.6|10975.8|10971.2|10968.4|10982.2|10979.4|10959.8|10957|2034
1655821800000|2022-06-21 14:30:00|10971.7|10968.9|10993.2|10990.4|10998.3|10995.5|10970.2|10967.4|1582
1655822100000|2022-06-21 14:35:00|10992.7|10989.9|11064.3|11061.5|11083.5|11080.7|10991.7|10988.9|5580
1655822400000|2022-06-21 14:40:00|11064.8|11062|11044.7|11041.9|11083.8|11081|11036.2|11033.4|2758
1655822700000|2022-06-21 14:45:00|11045.6|11042.8|11058.2|11055.4|11077.4|11074.6|11036.2|11033.4|2432
1655823000000|2022-06-21 14:50:00|11058.6|11055.8|11050.9|11048.1|11065|11062.2|11044.8|11042|1595
1655823300000|2022-06-21 14:55:00|11050.4|11047.6|11031.5|11028.7|11055.9|11053.1|11024.8|11022|2315
1655823600000|2022-06-21 15:00:00|11033.5|11030.7|11009.8|11007|11038.5|11035.7|11006.3|11003.5|2203
1655823900000|2022-06-21 15:05:00|11010.8|11008|10982.4|10979.6|11018.2|11015.4|10979.3|10976.5|2590
1655824200000|2022-06-21 15:10:00|10982.9|10980.1|10984.4|10981.6|10995.5|10992.7|10966.6|10963.8|2316
1655824500000|2022-06-21 15:15:00|10984.3|10981.5|10958.3|10955.5|10986.8|10984|10947.5|10944.7|2451
1655824800000|2022-06-21 15:20:00|10958.4|10955.6|10964.5|10961.7|10973.9|10971.1|10946.9|10944.1|2426
1655825100000|2022-06-21 15:25:00|10964.4|10961.6|10904.8|10902|10968.7|10965.9|10903.8|10901|3535
1655825400000|2022-06-21 15:30:00|10904.3|10901.5|10886.5|10883.7|10941.6|10938.8|10884.6|10881.8|3682
1655825700000|2022-06-21 15:35:00|10886|10883.2|10888.9|10886.1|10907.5|10904.7|10876.9|10874.1|3060
1655826000000|2022-06-21 15:40:00|10889.4|10886.6|10895.3|10892.5|10916.6|10913.8|10887.8|10885|2034
1655826300000|2022-06-21 15:45:00|10895.7|10892.9|10881.7|10878.9|10896.8|10894|10854.5|10851.7|2294
1655826600000|2022-06-21 15:50:00|10881.3|10878.5|10892.6|10889.8|10900.1|10897.3|10881.3|10878.5|1260
1655826900000|2022-06-21 15:55:00|10892.7|10889.9|10902.1|10899.3|10909.1|10906.3|10884.2|10881.4|1286
1655827200000|2022-06-21 16:00:00|10901.6|10898.8|10898.7|10895.9|10901.6|10898.8|10879.2|10876.4|1399
1655827500000|2022-06-21 16:05:00|10897.7|10894.9|10883.6|10880.8|10900.2|10897.4|10877.8|10875|815
1655827800000|2022-06-21 16:10:00|10883.5|10880.7|10867.6|10864.8|10891|10888.2|10863.6|10860.8|710
1655828100000|2022-06-21 16:15:00|10866.8|10864|10901.8|10899|10907.7|10904.9|10865.6|10862.8|1661
1655828400000|2022-06-21 16:20:00|10902.2|10899.4|10902.3|10899.5|10906.2|10903.4|10891.9|10889.1|1553
1655828700000|2022-06-21 16:25:00|10902.8|10900|10915.3|10912.5|10923.7|10920.9|10898.1|10895.3|1513
1655829000000|2022-06-21 16:30:00|10914.8|10912|10932.7|10929.9|10935.6|10932.8|10904.9|10902.1|1597
1655829300000|2022-06-21 16:35:00|10933.2|10930.4|10917.7|10914.9|10936.7|10933.9|10915.7|10912.9|1423
1655829600000|2022-06-21 16:40:00|10917.2|10914.4|10880.9|10878.1|10918.1|10915.3|10880.8|10878|1329
1655829900000|2022-06-21 16:45:00|10880.8|10878|10910.2|10907.4|10913.2|10910.4|10880.8|10878|1516
1655830200000|2022-06-21 16:50:00|10910.7|10907.9|10915.1|10912.3|10928.7|10925.9|10908.6|10905.8|1258
1655830500000|2022-06-21 16:55:00|10914.7|10911.9|10917|10914.2|10928.6|10925.8|10906.1|10903.3|1222
1655830800000|2022-06-21 17:00:00|10917.5|10914.7|10934.3|10931.5|10936.3|10933.5|10914.5|10911.7|1388
1655831100000|2022-06-21 17:05:00|10933.8|10931|10916.9|10914.1|10942.2|10939.4|10904.6|10901.8|1008
1655831400000|2022-06-21 17:10:00|10916.4|10913.6|10944.3|10941.5|10950.5|10947.7|10913.9|10911.1|1559
1655831700000|2022-06-21 17:15:00|10944.4|10941.6|10938.8|10936|10955.2|10952.4|10936.4|10933.6|1068
1655832000000|2022-06-21 17:20:00|10940.1|10937.3|10926.9|10924.1|10943.2|10940.4|10920.5|10917.7|1685
1655832300000|2022-06-21 17:25:00|10927.4|10924.6|10934.8|10932|10943.5|10940.7|10925.5|10922.7|1246
1655832600000|2022-06-21 17:30:00|10934.4|10931.6|10938.1|10935.3|10939.6|10936.8|10925.3|10922.5|1264
1655832900000|2022-06-21 17:35:00|10938.5|10935.7|10929.1|10926.3|10953.6|10950.8|10927.6|10924.8|1204
1655833200000|2022-06-21 17:40:00|10929.6|10926.8|10916.4|10913.6|10931.4|10928.6|10911.3|10906.5|2718
1655833500000|2022-06-21 17:45:00|10916|10913.2|10880.1|10877.3|10925.4|10922.6|10875.3|10872.5|3034
1655833800000|2022-06-21 17:50:00|10878.8|10876|10877|10874.2|10892.5|10889.7|10869.6|10866.8|2764
1655834100000|2022-06-21 17:55:00|10876.5|10873.7|10898|10895.2|10902.9|10900.1|10872.7|10869.9|2148
1655834400000|2022-06-21 18:00:00|10897.5|10894.7|10893.7|10890.9|10902.4|10899.6|10856.6|10853.8|3489
1655834700000|2022-06-21 18:05:00|10892.9|10890.1|10940.6|10937.8|10973.1|10970.3|10891.3|10888.5|5271
1655835000000|2022-06-21 18:10:00|10942.3|10939.5|10930.1|10927.3|10945.7|10942.9|10926.5|10923.7|3088
1655835300000|2022-06-21 18:15:00|10932.8|10930|10910.9|10908.1|10944.3|10941.5|10899.7|10896.9|4383
1655835600000|2022-06-21 18:20:00|10911.3|10908.5|10936.8|10934|10937.4|10934.6|10901.5|10898.7|3493
1655835900000|2022-06-21 18:25:00|10936.9|10934.1|10915.2|10912.4|10966.2|10963.4|10902.9|10900.1|7415
1655836200000|2022-06-21 18:30:00|10916.5|10913.7|10917.9|10915.1|10926|10923.2|10905.7|10902.9|1664
1655836500000|2022-06-21 18:35:00|10918.7|10915.9|10915.4|10912.6|10931.7|10928.9|10905.5|10902.7|1335
1655836800000|2022-06-21 18:40:00|10914.9|10912.1|10884|10881.2|10918.4|10915.6|10882.7|10879.9|900
1655837100000|2022-06-21 18:45:00|10883.6|10880.8|10881.8|10879|10899.3|10896.5|10879.3|10876.5|1078
1655837400000|2022-06-21 18:50:00|10881.3|10878.5|10902.7|10899.9|10909.2|10906.4|10881.3|10878.5|562
1655837700000|2022-06-21 18:55:00|10903.7|10900.9|10891.6|10888.8|10907.7|10904.9|10889.2|10886.4|779
1655838000000|2022-06-21 19:00:00|10892.1|10889.3|10911.5|10908.7|10914.5|10911.7|10892.1|10889.3|386
1655838300000|2022-06-21 19:05:00|10911.1|10908.3|10915.5|10912.7|10917.5|10914.7|10905.1|10902.3|173
1655838600000|2022-06-21 19:10:00|10915|10912.2|10904.5|10901.7|10921|10918.2|10903.6|10900.8|390
1655838900000|2022-06-21 19:15:00|10904.9|10902.1|10898|10895.2|10905.6|10902.8|10894.6|10891.8|209
1655839200000|2022-06-21 19:20:00|10897.1|10894.3|10894.6|10891.8|10901|10898.2|10889|10886.2|366
1655839500000|2022-06-21 19:25:00|10893.7|10890.9|10891.1|10888.3|10896.2|10893.4|10887.1|10884.3|205
1655839800000|2022-06-21 19:30:00|10890.6|10887.8|10903|10900.2|10905|10902.2|10883.6|10880.8|247
1655840100000|2022-06-21 19:35:00|10902.2|10899.4|10893.4|10890.6|10905.5|10902.7|10892.9|10890.1|292
1655840400000|2022-06-21 19:40:00|10894.4|10891.6|10906.3|10903.5|10907.3|10904.5|10891.4|10888.6|255
1655840700000|2022-06-21 19:45:00|10905.8|10903|10912.3|10909.5|10920.9|10918.1|10904.8|10902|244
1655841000000|2022-06-21 19:50:00|10912.7|10909.9|10918.1|10915.3|10920.7|10917.9|10908.8|10906|249
1655841300000|2022-06-21 19:55:00|10917.8|10915|10914.4|10911.6|10925.8|10923|10913.8|10911|376
1655841600000|2022-06-21 20:00:00|10914.3|10911.5|10930.2|10927.4|10934.2|10931.4|10914.3|10911.5|339
1655841900000|2022-06-21 20:05:00|10930.7|10927.9|10940.1|10937.3|10947.7|10944.9|10930.2|10927.4|419
1655842200000|2022-06-21 20:10:00|10939.6|10936.8|10939.2|10936.4|10947.1|10944.3|10938.2|10935.4|143
1655842500000|2022-06-21 20:15:00|10939.6|10936.8|10951.8|10949|10953.2|10950.4|10939.2|10936.4|128
1655842800000|2022-06-21 20:20:00|10951.7|10948.9|10952.7|10949.9|10959.1|10956.3|10948.7|10945.9|132
1655843100000|2022-06-21 20:25:00|10954.2|10950.2|10946.1|10943.3|10954.2|10951.3|10942.1|10939.3|97
1655843400000|2022-06-21 20:30:00|10946.6|10943.8|10948.1|10945.3|10953.5|10950.7|10945.6|10942.8|102
1655843700000|2022-06-21 20:35:00|10947.3|10944.5|10948.7|10945.9|10953.6|10950.8|10944.1|10941.3|146
1655844000000|2022-06-21 20:40:00|10948.2|10945.4|10941.1|10938.3|10950.7|10947.9|10939.1|10936.3|238
1655844300000|2022-06-21 20:45:00|10940.6|10937.8|10940.5|10937.7|10941.5|10938.7|10929.5|10926.7|199
1655844600000|2022-06-21 20:50:00|10941|10938.2|10941.6|10938.8|10950|10946.2|10939.5|10936.7|184
1655844900000|2022-06-21 20:55:00|10941.5|10938.7|10933|10930.2|10943.5|10940.7|10929.7|10926.9|224
1655848800000|2022-06-21 22:00:00|10920.8|10916.8|10934.5|10930.5|10943.3|10937.7|10915.4|10909.4|378
1655849100000|2022-06-21 22:05:00|10934.6|10930.6|10910.4|10907.6|10942.1|10936.5|10909.4|10906.6|222
1655849400000|2022-06-21 22:10:00|10910.3|10907.5|10908.6|10904.6|10916.7|10913.7|10904.5|10901.7|247
1655849700000|2022-06-21 22:15:00|10913.6|10909.6|10914.5|10911.7|10916.1|10911.7|10902.6|10898.5|99
1655850000000|2022-06-21 22:20:00|10914.6|10910.6|10915.5|10911.5|10921|10916.6|10904.4|10901.5|148
1655850300000|2022-06-21 22:25:00|10917.4|10914.6|10918.3|10915.5|10921.5|10918.7|10914.9|10912.1|117
1655850600000|2022-06-21 22:30:00|10918.5|10914.5|10908.4|10904.4|10918.5|10915.5|10904.9|10902.1|255
1655850900000|2022-06-21 22:35:00|10905|10902.2|10891.9|10889.1|10905|10902.2|10890.5|10885.2|230
1655851200000|2022-06-21 22:40:00|10892|10889.2|10888|10885.2|10898.5|10894.6|10879.4|10874.9|219
1655851500000|2022-06-21 22:45:00|10888.8|10886|10886.4|10883.6|10888.8|10886|10880.2|10877.4|146
1655851800000|2022-06-21 22:50:00|10886|10883.2|10880.5|10876.5|10887.4|10883.6|10877.4|10874.6|149
1655852100000|2022-06-21 22:55:00|10880.4|10877.6|10881.3|10878.5|10882.6|10879.5|10875.9|10872.5|92
1655852400000|2022-06-21 23:00:00|10882.5|10879.4|10878.2|10875.4|10885.7|10882.9|10878.2|10875.3|98
1655852700000|2022-06-21 23:05:00|10878.7|10875.9|10875.6|10872.8|10878.7|10875.9|10875.1|10872.3|55
1655853000000|2022-06-21 23:10:00|10875.2|10872.4|10877|10874.2|10885.1|10881.2|10870.2|10867.4|157
1655853300000|2022-06-21 23:15:00|10877.5|10874.7|10880.1|10877.3|10880.2|10877.3|10875.9|10873.1|46
1655853600000|2022-06-21 23:20:00|10880.9|10878.1|10878.1|10875.3|10882.3|10879.3|10877.6|10874.8|46
1655853900000|2022-06-21 23:25:00|10878.6|10875.8|10881.1|10878.3|10882.6|10879.7|10877.6|10874.5|60
1655854200000|2022-06-21 23:30:00|10881.5|10878.7|10887.5|10884.7|10887.9|10885.1|10880.5|10877.7|68
1655854500000|2022-06-21 23:35:00|10888.2|10884.2|10886.1|10883.3|10888.5|10885.7|10885.7|10882.9|79
1655854800000|2022-06-21 23:40:00|10885.2|10882.4|10882.5|10879.7|10886.5|10883.7|10881.6|10878.8|64
1655855100000|2022-06-21 23:45:00|10882.1|10879.3|10886.2|10883.4|10886.2|10883.4|10880.9|10878.1|51
1655855400000|2022-06-21 23:50:00|10886.4|10883.6|10889.3|10886.5|10890.4|10887.6|10885|10882.2|126
1655855700000|2022-06-21 23:55:00|10888.9|10886.1|10884.3|10881.5|10889.3|10886.5|10881.8|10878.9|88
1655856000000|2022-06-22 00:00:00|10885.1|10882.3|10862.9|10860.1|10891.7|10888.9|10857.9|10855.1|804
1655856300000|2022-06-22 00:05:00|10861.2|10858.4|10812.9|10810.1|10871.9|10869|10803.1|10800.2|1300
1655856600000|2022-06-22 00:10:00|10814|10811.2|10735.2|10732.4|10815|10811.2|10725.2|10722.4|1718
1655856900000|2022-06-22 00:15:00|10734.4|10731.6|10753|10750.2|10767.9|10764.5|10715.4|10711.5|703
1655857200000|2022-06-22 00:20:00|10753.9|10751.1|10771.9|10769.1|10777.4|10774.6|10749|10746.1|406
1655857500000|2022-06-22 00:25:00|10772.4|10769.6|10779.8|10777|10790.3|10787.5|10770|10767|279
1655857800000|2022-06-22 00:30:00|10780|10776|10784.8|10782|10788|10785|10777.3|10774.5|167
1655858100000|2022-06-22 00:35:00|10785.2|10782.4|10769.9|10767.1|10787.8|10785|10769.4|10766.6|218
1655858400000|2022-06-22 00:40:00|10770.9|10768.1|10778.9|10776.1|10781.9|10779.1|10768.6|10765.8|162
1655858700000|2022-06-22 00:45:00|10778.1|10775.3|10777.4|10774.6|10784.9|10782.1|10772.8|10769.1|139
1655859000000|2022-06-22 00:50:00|10777.3|10774.5|10762.4|10759.6|10779.9|10777.1|10760.5|10757.7|187
1655859300000|2022-06-22 00:55:00|10762.9|10760.1|10770.4|10767.6|10773|10770.1|10761.5|10758.7|229
1655859600000|2022-06-22 01:00:00|10770.8|10768|10755.9|10753.1|10774.3|10770|10747.3|10744.5|861
1655859900000|2022-06-22 01:05:00|10755.8|10753|10787.3|10784.5|10789.8|10787|10752.8|10748.9|553
1655860200000|2022-06-22 01:10:00|10787.8|10785|10744.3|10741.5|10787.8|10785|10744.3|10741.5|598
1655860500000|2022-06-22 01:15:00|10745.5|10742.7|10734.6|10731.8|10770.7|10767.8|10732.6|10729.7|571
1655860800000|2022-06-22 01:20:00|10735.1|10732.3|10736.6|10733.8|10753.1|10750.3|10731.1|10728.3|392
1655861100000|2022-06-22 01:25:00|10735.6|10732.8|10727.1|10724.3|10744.7|10741.8|10720.8|10718|521
1655861400000|2022-06-22 01:30:00|10727|10724.2|10711.4|10708.6|10740.6|10737.4|10699.8|10697|1032
1655861700000|2022-06-22 01:35:00|10711.5|10708.7|10677.5|10674.7|10717.5|10714.1|10675.5|10672.5|1084
1655862000000|2022-06-22 01:40:00|10678.5|10674.5|10671.5|10668.7|10694.5|10691.7|10669.5|10666.7|806
1655862300000|2022-06-22 01:45:00|10672|10669.2|10657.4|10654.6|10692.7|10689.8|10639.8|10636.9|1072
1655862600000|2022-06-22 01:50:00|10657.3|10654.5|10656.5|10653.7|10676.7|10673.7|10651.3|10648.5|758
1655862900000|2022-06-22 01:55:00|10656.6|10653.8|10641|10638.2|10663.7|10659.8|10628.9|10626|926
1655863200000|2022-06-22 02:00:00|10641.2|10638.4|10627.6|10624.8|10659.5|10656.7|10624.2|10620.8|997
1655863500000|2022-06-22 02:05:00|10627.7|10624.9|10529.7|10526.9|10631.1|10628.3|10512|10506.5|3724
1655863800000|2022-06-22 02:10:00|10529.3|10526.5|10527.8|10525|10529.8|10527|10491.2|10488.4|2481
1655864100000|2022-06-22 02:15:00|10528.2|10525.4|10539.3|10536.5|10545.3|10542.5|10513.4|10509.8|1020
1655864400000|2022-06-22 02:20:00|10538.9|10536.1|10567.9|10565.1|10571.8|10569|10538.8|10536|794
1655864700000|2022-06-22 02:25:00|10567.8|10565|10554.8|10552|10578.7|10575.9|10554.4|10551.6|780
1655865000000|2022-06-22 02:30:00|10553.9|10551.1|10545.7|10542.9|10553.9|10551.1|10517.2|10514.4|1121
1655865300000|2022-06-22 02:35:00|10548.2|10545.4|10546.9|10544.1|10557|10554.1|10535.4|10532.6|545
1655865600000|2022-06-22 02:40:00|10547.3|10544.5|10467.7|10464.9|10550.9|10547.5|10467.4|10464.3|1914
1655865900000|2022-06-22 02:45:00|10468.7|10464.7|10479.5|10476.7|10497.8|10495|10467.3|10464.5|918
1655866200000|2022-06-22 02:50:00|10479.1|10476.3|10495.6|10491.6|10506.4|10503.6|10479.1|10476.3|638
1655866500000|2022-06-22 02:55:00|10496.5|10493.7|10510.4|10507.6|10514.5|10511.7|10489|10486.2|663
1655866800000|2022-06-22 03:00:00|10511.3|10508.5|10500.5|10496.5|10525.5|10521.7|10497.5|10494.5|533
1655867100000|2022-06-22 03:05:00|10499.4|10496.6|10508.5|10505.7|10515.4|10512.6|10499.4|10496.6|367
1655867400000|2022-06-22 03:10:00|10510.3|10506.3|10525|10522.2|10526|10523.2|10508|10504.7|616
1655867700000|2022-06-22 03:15:00|10525.9|10523.1|10535.5|10532.7|10544|10541.2|10525.9|10523.1|650
1655868000000|2022-06-22 03:20:00|10535|10532.2|10538|10535.2|10540.7|10537.9|10521.6|10518.8|426
1655868300000|2022-06-22 03:25:00|10537.7|10533.7|10524.5|10521.7|10537.7|10533.8|10520|10517.2|391
1655868600000|2022-06-22 03:30:00|10525|10522.2|10528.4|10525.6|10531.4|10528.6|10525|10522.2|133
1655868900000|2022-06-22 03:35:00|10528.9|10526.1|10524.5|10520.5|10533.9|10531.1|10519.2|10515.5|213
1655869200000|2022-06-22 03:40:00|10524.3|10521.5|10518.4|10515.6|10529.4|10526.6|10516.9|10514.1|172
1655869500000|2022-06-22 03:45:00|10517.9|10515.1|10528.4|10525.6|10530.9|10528.1|10516.8|10514|150
1655869800000|2022-06-22 03:50:00|10528.8|10526|10541.9|10539.1|10542.4|10539.6|10528|10525.2|231
1655870100000|2022-06-22 03:55:00|10540.9|10538.1|10542.3|10539.5|10542.8|10540|10535.4|10532.5|139
1655870400000|2022-06-22 04:00:00|10541.8|10539|10529.4|10526.6|10541.8|10539|10528.8|10526|231
1655870700000|2022-06-22 04:05:00|10528.9|10526.1|10531.8|10529|10533.4|10530.4|10525.3|10522.5|166
1655871000000|2022-06-22 04:10:00|10531.7|10528.9|10515.9|10513.1|10532.3|10529.5|10508.9|10506.1|406
1655871300000|2022-06-22 04:15:00|10515.5|10512.7|10517.9|10515.1|10518.7|10515.9|10508.9|10505.6|182
1655871600000|2022-06-22 04:20:00|10517.4|10514.6|10515.2|10512.4|10521.3|10518.5|10514.3|10511.5|112
1655871900000|2022-06-22 04:25:00|10515.3|10511.3|10516.3|10513.5|10517.4|10514.6|10509.4|10506.4|115
1655872200000|2022-06-22 04:30:00|10515.8|10513|10535.2|10532.4|10536.3|10533.5|10512|10509.2|297
1655872500000|2022-06-22 04:35:00|10535.3|10532.5|10546.2|10543.4|10552.7|10549.9|10528.7|10525.9|353
1655872800000|2022-06-22 04:40:00|10546.1|10543.3|10540.1|10537.3|10547.6|10544.8|10536.6|10533.8|176
1655873100000|2022-06-22 04:45:00|10539.3|10536.5|10540.6|10537.8|10542|10539.2|10533.9|10530.2|102
1655873400000|2022-06-22 04:50:00|10540.1|10537.3|10533.1|10530.3|10543.5|10540.7|10531|10527.3|137
1655873700000|2022-06-22 04:55:00|10533|10530.2|10549|10546.2|10556.9|10554.1|10532.8|10529.2|270
1655874000000|2022-06-22 05:00:00|10548.6|10545.8|10554.4|10551.6|10555.4|10552.6|10539|10535.2|229
1655874300000|2022-06-22 05:05:00|10554|10551.2|10547.9|10545.1|10554.4|10551.6|10539|10536.1|160
1655874600000|2022-06-22 05:10:00|10548.4|10545.6|10546.5|10543.7|10556.9|10554.1|10546.5|10543.7|371
1655874900000|2022-06-22 05:15:00|10544|10541.2|10566.5|10563.7|10567.5|10564.7|10543.5|10540.7|262
1655875200000|2022-06-22 05:20:00|10566|10563.2|10560.4|10557.6|10567.5|10564.7|10551.9|10549.1|212
1655875500000|2022-06-22 05:25:00|10560.5|10557.7|10554.9|10552.1|10560.5|10557.7|10546.4|10543.6|260
1655875800000|2022-06-22 05:30:00|10555.9|10551.9|10544.3|10541.5|10555.9|10553.1|10527.3|10524.5|499
1655876100000|2022-06-22 05:35:00|10544.4|10541.6|10538.9|10536.1|10545.1|10542.1|10527.4|10524|251
1655876400000|2022-06-22 05:40:00|10539|10535|10509.8|10507|10539|10535.1|10503.8|10499.9|505
1655876700000|2022-06-22 05:45:00|10510.3|10507.5|10510|10507.2|10512.9|10510|10500.4|10494.8|614
1655877000000|2022-06-22 05:50:00|10510.5|10507.7|10503.1|10499.1|10517.5|10514.1|10498.1|10495.2|330
1655877300000|2022-06-22 05:55:00|10502.2|10498.2|10496.9|10494.1|10512.1|10509.1|10489.9|10487.1|419
1655877600000|2022-06-22 06:00:00|10496.4|10493.6|10499.9|10497.1|10509|10505.1|10473.9|10471|911
1655877900000|2022-06-22 06:05:00|10500.9|10498.1|10501.9|10499.1|10515.1|10512.2|10495.4|10492.2|449
1655878200000|2022-06-22 06:10:00|10501.5|10498.7|10459.9|10457.1|10503.1|10500.1|10450.5|10446.8|1688
1655878500000|2022-06-22 06:15:00|10460.4|10457.6|10466.8|10464|10472|10469|10456.4|10453.5|581
1655878800000|2022-06-22 06:20:00|10466.4|10463.6|10460.5|10457.7|10476.3|10473.5|10458.5|10455.7|631
1655879100000|2022-06-22 06:25:00|10460.9|10458.1|10465|10462.2|10469.5|10466.7|10454.5|10451.7|598
1655879400000|2022-06-22 06:30:00|10464.1|10461.3|10459.9|10457.1|10467.9|10465.1|10453.5|10450.7|394
1655879700000|2022-06-22 06:35:00|10461.4|10458.6|10441.8|10439|10461.4|10458.6|10418.2|10415.4|1636
1655880000000|2022-06-22 06:40:00|10441.4|10438.6|10412.2|10409.4|10444.7|10441.9|10411.2|10407.9|926
1655880300000|2022-06-22 06:45:00|10412.6|10409.8|10369.3|10366.5|10413.3|10410.4|10360.4|10356.6|2425
1655880600000|2022-06-22 06:50:00|10369.4|10366.6|10369.3|10366.5|10375.6|10372.8|10351.3|10347.9|1546
1655880900000|2022-06-22 06:55:00|10369.8|10367|10370.7|10367.9|10384.2|10381.4|10361.3|10358.5|1096
1655881200000|2022-06-22 07:00:00|10369.5|10366.7|10355.3|10352.5|10373.3|10370.5|10347.4|10344.5|2025
1655881500000|2022-06-22 07:05:00|10354.3|10351.5|10316.9|10314.1|10355.3|10352.5|10290|10287.2|2977
1655881800000|2022-06-22 07:10:00|10317|10313|10309.8|10307|10319.8|10317|10286.5|10283.7|1605
1655882100000|2022-06-22 07:15:00|10309.9|10307.1|10316.9|10314.1|10332|10329|10287.4|10284.6|1225
1655882400000|2022-06-22 07:20:00|10316.1|10313.3|10346.5|10343.7|10356|10353|10311.5|10308.7|1388
1655882700000|2022-06-22 07:25:00|10347|10344.2|10365.9|10363.1|10370.9|10368.1|10341|10338.1|1116
1655883000000|2022-06-22 07:30:00|10365.5|10362.7|10371|10367|10379.8|10377|10333|10329|1199
1655883300000|2022-06-22 07:35:00|10370|10367.2|10372.6|10369.8|10395.7|10392.9|10361|10358.1|1316
1655883600000|2022-06-22 07:40:00|10373.7|10369.7|10337.8|10335|10376.7|10373.3|10334.3|10331.5|1072
1655883900000|2022-06-22 07:45:00|10336.8|10334|10373.8|10371|10376.8|10374|10335.3|10332.5|956
1655884200000|2022-06-22 07:50:00|10374.2|10371.4|10402.9|10400.1|10410.1|10407.3|10366.3|10363.5|1331
1655884500000|2022-06-22 07:55:00|10402.5|10399.7|10394.9|10392.1|10423.4|10419.1|10390.7|10386.8|1323
1655884800000|2022-06-22 08:00:00|10395.7|10392.9|10370.5|10367.7|10398.9|10396.1|10362|10359.1|1104
1655885100000|2022-06-22 08:05:00|10370.4|10367.6|10389.8|10387|10393.9|10391|10362.9|10360.1|873
1655885400000|2022-06-22 08:10:00|10389.9|10385.9|10408.7|10405.9|10418.7|10415.9|10388.3|10385|817
1655885700000|2022-06-22 08:15:00|10409.2|10406.4|10433.6|10430.8|10439.1|10435.7|10390.3|10387.5|1054
1655886000000|2022-06-22 08:20:00|10434.6|10430.6|10428.6|10425.8|10436.5|10433.7|10415.2|10412.4|828
1655886300000|2022-06-22 08:25:00|10428.2|10425.4|10426.5|10422.5|10444.7|10441.7|10415.7|10412.9|1602
1655886600000|2022-06-22 08:30:00|10425.5|10422.7|10438.1|10435.3|10448.4|10445.6|10415.4|10412.6|1853
1655886900000|2022-06-22 08:35:00|10438.9|10436.1|10450.5|10447.7|10451|10448.2|10431.1|10428.3|840
1655887200000|2022-06-22 08:40:00|10452|10449.2|10455.3|10452.5|10463.4|10460.1|10439|10436.2|844
1655887500000|2022-06-22 08:45:00|10454.9|10452.1|10447.5|10444.7|10464.4|10461|10435|10432.2|739
1655887800000|2022-06-22 08:50:00|10448.6|10444.6|10432.5|10429.7|10448.6|10444.8|10419.3|10416.5|730
1655888100000|2022-06-22 08:55:00|10432.9|10430.1|10406.6|10403.8|10434|10431.2|10396.6|10393.7|981
1655888400000|2022-06-22 09:00:00|10407.5|10404.7|10410.5|10407.7|10425.4|10422.6|10403.9|10401.1|669
1655888700000|2022-06-22 09:05:00|10409.7|10406.9|10408.4|10405.6|10414.4|10411.6|10388.6|10385.8|521
1655889000000|2022-06-22 09:10:00|10409.2|10406.4|10418.4|10415.6|10423.4|10420.4|10409.2|10405.5|440
1655889300000|2022-06-22 09:15:00|10419.4|10416.6|10411.5|10408.7|10419.6|10416.7|10407.4|10404.5|399
1655889600000|2022-06-22 09:20:00|10413.2|10410.4|10411.5|10407.5|10420.4|10417.6|10393.1|10390.3|610
1655889900000|2022-06-22 09:25:00|10411.4|10407.4|10410.3|10406.3|10431.6|10428.8|10407.2|10404.3|564
1655890200000|2022-06-22 09:30:00|10409.3|10406.5|10392.5|10389.7|10414.3|10411.2|10387.3|10384.4|526
1655890500000|2022-06-22 09:35:00|10392.3|10389.5|10372.6|10369.8|10393.4|10390.3|10360.5|10357.1|891
1655890800000|2022-06-22 09:40:00|10372.4|10369.6|10406.9|10404.1|10412.4|10409.6|10371.4|10368.6|576
1655891100000|2022-06-22 09:45:00|10407.9|10405.1|10387.4|10383.4|10408.9|10406.1|10383.9|10380.5|389
1655891400000|2022-06-22 09:50:00|10387.5|10383.5|10406.4|10403.6|10416.9|10414.1|10384.4|10381|406
1655891700000|2022-06-22 09:55:00|10406.2|10403.4|10397.2|10394.4|10418.2|10415.4|10394.4|10391.6|611
1655892000000|2022-06-22 10:00:00|10397.1|10394.3|10373.3|10370.5|10397.2|10394.4|10356.8|10354|853
1655892300000|2022-06-22 10:05:00|10373.7|10370.9|10399.5|10396.7|10403.2|10400.2|10369.3|10366.5|653
1655892600000|2022-06-22 10:10:00|10400.7|10397.9|10376.9|10374.1|10404|10401.2|10374.5|10371.7|565
1655892900000|2022-06-22 10:15:00|10377.4|10374.6|10357.9|10355.1|10382.9|10380.1|10355.9|10353.1|709
1655893200000|2022-06-22 10:20:00|10359.2|10356.4|10388.7|10385.9|10390.1|10387.3|10357.5|10354.7|701
1655893500000|2022-06-22 10:25:00|10387.5|10384.7|10390.7|10387.9|10392.2|10389.4|10379.7|10376.7|330
1655893800000|2022-06-22 10:30:00|10391.1|10388.3|10417|10414.2|10418|10415.2|10389.7|10386.9|1130
1655894100000|2022-06-22 10:35:00|10417.4|10414.6|10421.7|10418.9|10429.7|10426.9|10412.7|10409.9|698
1655894400000|2022-06-22 10:40:00|10422.5|10419.7|10429.6|10426.8|10439.6|10436.7|10417.3|10414.5|655
1655894700000|2022-06-22 10:45:00|10429.7|10426.9|10436.6|10433.8|10441.1|10438.3|10425.2|10422.4|712
1655895000000|2022-06-22 10:50:00|10435.1|10432.3|10429.8|10427|10446.6|10443.8|10428.3|10425.5|625
1655895300000|2022-06-22 10:55:00|10427.8|10425|10421|10418.2|10431.8|10429|10419.9|10417.1|586
1655895600000|2022-06-22 11:00:00|10421.8|10419|10401.1|10398.3|10425.1|10422.2|10398.6|10395.8|644
1655895900000|2022-06-22 11:05:00|10399.1|10396.3|10430.7|10427.9|10430.7|10427.9|10385.1|10382.2|995
1655896200000|2022-06-22 11:10:00|10430.9|10426.9|10412.3|10409.5|10441.7|10438.9|10408.9|10405.9|666
1655896500000|2022-06-22 11:15:00|10411.4|10408.6|10438.7|10435.9|10439.7|10436.9|10406.8|10404|628
1655896800000|2022-06-22 11:20:00|10437.7|10434.9|10442.8|10440|10449.3|10446.5|10424.3|10421.5|592
1655897100000|2022-06-22 11:25:00|10442.9|10438.9|10448.2|10445.4|10452.3|10449.5|10438.2|10435.4|632
1655897400000|2022-06-22 11:30:00|10449.2|10446.4|10428.9|10426.1|10451.1|10448.3|10414|10411.1|900
1655897700000|2022-06-22 11:35:00|10429.1|10425.1|10409.9|10407.1|10447.1|10444.1|10409.9|10407.1|783
1655898000000|2022-06-22 11:40:00|10410.9|10408.1|10398.9|10396.1|10423.3|10420.5|10398.1|10395.3|917
1655898300000|2022-06-22 11:45:00|10398.1|10395.3|10392.5|10389.7|10404.4|10401.6|10384.4|10381.6|1481
1655898600000|2022-06-22 11:50:00|10393.3|10390.5|10386.7|10383.9|10402.8|10400|10384.8|10382|988
1655898900000|2022-06-22 11:55:00|10386.2|10383.4|10352.6|10349.8|10390|10387.2|10344|10341.2|1395
1655899200000|2022-06-22 12:00:00|10352.5|10349.7|10361.3|10358.5|10364|10361.2|10324.6|10321.8|1985
1655899500000|2022-06-22 12:05:00|10362.1|10359.3|10358.9|10356.1|10369.3|10366.5|10338.4|10335.6|2150
1655899800000|2022-06-22 12:10:00|10358.5|10355.7|10376.2|10373.4|10388.2|10385.4|10355.4|10352.5|1635
1655900100000|2022-06-22 12:15:00|10376.3|10373.5|10366.7|10363.9|10408.4|10405.6|10359.2|10356.4|1625
1655900400000|2022-06-22 12:20:00|10367.7|10364.9|10333.4|10330.6|10376.1|10373.3|10332.9|10328.9|2430
1655900700000|2022-06-22 12:25:00|10332.5|10329.7|10320.1|10317.3|10343.9|10341.1|10319.1|10316.3|1649
1655901000000|2022-06-22 12:30:00|10320.6|10317.8|10307.7|10304.9|10327.3|10324.5|10303.6|10300.8|2192
1655901300000|2022-06-22 12:35:00|10307.3|10304.5|10298|10295.2|10312.6|10309.4|10293.7|10290.9|1499
1655901600000|2022-06-22 12:40:00|10298.4|10295.6|10305.1|10302.3|10308.5|10305.7|10255.7|10252.9|4316
1655901900000|2022-06-22 12:45:00|10305.6|10302.8|10265.3|10262.5|10320.9|10316.2|10262.9|10260.1|3100
1655902200000|2022-06-22 12:50:00|10264.5|10261.7|10248.7|10245.9|10265.3|10262.5|10205.3|10202.5|5665
1655902500000|2022-06-22 12:55:00|10248.3|10245.5|10243.1|10240.3|10249.7|10246.9|10228.3|10224.7|1968
1655902800000|2022-06-22 13:00:00|10244|10241.2|10199|10196.2|10245.6|10242.7|10171.4|10168.6|8212
1655903100000|2022-06-22 13:05:00|10197.8|10195|10184.7|10181.9|10213.6|10210.8|10158.1|10155.3|4397
1655903400000|2022-06-22 13:10:00|10184.8|10182|10171.7|10168.9|10184.8|10182|10122.5|10119.7|5539
1655903700000|2022-06-22 13:15:00|10169.6|10166.8|10180|10177.2|10202.2|10199.4|10169.6|10165.1|3840
1655904000000|2022-06-22 13:20:00|10180.4|10177.6|10203.8|10201|10218.8|10216|10180|10177.2|3546
1655904300000|2022-06-22 13:25:00|10203.9|10201.1|10198.6|10195.8|10213.2|10210.4|10172.1|10169.3|3057
1655904600000|2022-06-22 13:30:00|10199.1|10196.3|10221.4|10218.6|10237.5|10233.8|10149.3|10146.5|6565
1655904900000|2022-06-22 13:35:00|10221.9|10219.1|10187.8|10185|10223.5|10220.7|10164|10159.7|4815
1655905200000|2022-06-22 13:40:00|10188.8|10186|10252.6|10249.8|10262.2|10258.8|10179.8|10177|3589
1655905500000|2022-06-22 13:45:00|10253.1|10250.3|10216.7|10213.9|10274.5|10271.7|10208.5|10205.7|4656
1655905800000|2022-06-22 13:50:00|10217.3|10214.5|10247.8|10245|10263.2|10260.4|10190.2|10187.4|2967
1655906100000|2022-06-22 13:55:00|10247.7|10244.9|10254.7|10250.7|10278.9|10276.1|10221.7|10218.9|3182
1655906400000|2022-06-22 14:00:00|10253.3|10250.5|10213|10210.2|10263.4|10260|10182.4|10179.6|3256
1655906700000|2022-06-22 14:05:00|10212.6|10209.8|10215|10212.2|10240.7|10237.9|10192.3|10189.5|2099
1655907000000|2022-06-22 14:10:00|10215.9|10213.1|10273.9|10271.1|10297.3|10294.5|10209|10206.2|3947
1655907300000|2022-06-22 14:15:00|10274.4|10271.6|10255.4|10252.6|10292.5|10289.5|10254.1|10251.3|2880
1655907600000|2022-06-22 14:20:00|10255|10252.2|10319|10316.2|10322|10319.2|10255|10252.2|3156
1655907900000|2022-06-22 14:25:00|10319.4|10316.6|10348.2|10345.4|10357.6|10354.8|10302.6|10299.8|3797
1655908200000|2022-06-22 14:30:00|10348.1|10345.3|10407.1|10404.3|10432.1|10429.3|10318.9|10316.1|8596
1655908500000|2022-06-22 14:35:00|10405.2|10402.4|10415.7|10412.9|10445.5|10442.7|10387.7|10384.9|7037
1655908800000|2022-06-22 14:40:00|10418|10415.2|10412.4|10409.6|10419|10416.2|10382.8|10380|2978
1655909100000|2022-06-22 14:45:00|10412.8|10410|10383|10380.2|10432.8|10430|10379|10376.2|2908
1655909400000|2022-06-22 14:50:00|10382|10379.2|10434.6|10431.8|10445.6|10442.8|10374.7|10371.9|3545
1655909700000|2022-06-22 14:55:00|10434.1|10431.3|10438.8|10436|10457.2|10454.4|10408.2|10405.4|3451
1655910000000|2022-06-22 15:00:00|10438.4|10435.6|10400.5|10397.7|10445.8|10443|10354.1|10351.3|5669
1655910300000|2022-06-22 15:05:00|10399.6|10396.8|10425.4|10422.6|10432.2|10429.4|10375.2|10372.4|2328
1655910600000|2022-06-22 15:10:00|10425.8|10423|10422.6|10419.8|10436.3|10433.5|10404.9|10402.1|2323
1655910900000|2022-06-22 15:15:00|10420.7|10417.9|10440.1|10437.3|10452.8|10450|10410.8|10408|2549
1655911200000|2022-06-22 15:20:00|10439.8|10437|10461.1|10458.3|10461.6|10458.8|10414|10411.2|2540
1655911500000|2022-06-22 15:25:00|10460.7|10457.9|10501|10498.2|10519.8|10517|10460.1|10457.3|5182
1655911800000|2022-06-22 15:30:00|10501.5|10498.7|10514.7|10511.9|10540.1|10537.3|10498.1|10495.3|3843
1655912100000|2022-06-22 15:35:00|10515.1|10512.3|10553.7|10550.9|10563.8|10561|10513.7|10510.7|3067
1655912400000|2022-06-22 15:40:00|10553.2|10550.4|10548.8|10546|10570.1|10567.3|10535.3|10532.5|3326
1655912700000|2022-06-22 15:45:00|10549|10545|10561.8|10559|10569.2|10566.4|10543.8|10541|2516
1655913000000|2022-06-22 15:50:00|10562.6|10559.8|10534.9|10532.1|10569.8|10567|10526.5|10523.7|2573
1655913300000|2022-06-22 15:55:00|10534.5|10531.7|10551.9|10549.1|10559.9|10557.1|10529.3|10526.2|1530
1655913600000|2022-06-22 16:00:00|10551.6|10548.8|10602.2|10599.4|10617.3|10614.5|10551.6|10548.8|4294
1655913900000|2022-06-22 16:05:00|10602.3|10599.5|10598.1|10595.3|10608.1|10605.3|10586.1|10583.2|2103
1655914200000|2022-06-22 16:10:00|10599.1|10595.1|10582.5|10579.7|10628.4|10625.6|10577.6|10574.8|3144
1655914500000|2022-06-22 16:15:00|10583.6|10579.6|10563.6|10560.8|10594.5|10591.7|10562.5|10559.7|1643
1655914800000|2022-06-22 16:20:00|10563.1|10560.3|10568.3|10565.5|10590.3|10587.5|10550.2|10547.4|2404
1655915100000|2022-06-22 16:25:00|10567.9|10565.1|10583.9|10581.1|10591.9|10589.1|10565.4|10562.6|1604
1655915400000|2022-06-22 16:30:00|10583.4|10580.6|10565.3|10562.5|10583.4|10580.6|10545.9|10543.1|1791
1655915700000|2022-06-22 16:35:00|10565.4|10562.6|10566.5|10563.7|10583.4|10580.6|10560.4|10557.6|1091
1655916000000|2022-06-22 16:40:00|10566.2|10563.4|10604.1|10601.3|10606.2|10603.4|10566|10563.2|1237
1655916300000|2022-06-22 16:45:00|10605|10602.2|10629.4|10626.6|10630.4|10627.6|10584.7|10581.9|2072
1655916600000|2022-06-22 16:50:00|10630.3|10627.5|10580.8|10578|10630.4|10627.6|10578.8|10576|2159
1655916900000|2022-06-22 16:55:00|10580.4|10577.6|10609.1|10606.3|10622|10619.2|10572.4|10569.6|1608
1655917200000|2022-06-22 17:00:00|10608.9|10606.1|10540.4|10537.6|10610.3|10607.5|10530.6|10527.6|3193
1655917500000|2022-06-22 17:05:00|10539.6|10536.8|10525.9|10523.1|10548.7|10545.9|10523.9|10521|1865
1655917800000|2022-06-22 17:10:00|10526.3|10523.5|10509.3|10506.5|10528.3|10525.5|10495.1|10492.3|2883
1655918100000|2022-06-22 17:15:00|10508.8|10506|10499.7|10496.9|10523.1|10520.3|10490.9|10488.1|1610
1655918400000|2022-06-22 17:20:00|10499.6|10496.8|10551.9|10549.1|10558.8|10556|10499.6|10496.8|2531
1655918700000|2022-06-22 17:25:00|10552.3|10549.5|10545.2|10542.4|10565.9|10563.1|10535.4|10532.6|1375
1655919000000|2022-06-22 17:30:00|10544.4|10541.6|10564.2|10561.4|10579.1|10574.2|10542.1|10539.3|1747
1655919300000|2022-06-22 17:35:00|10564.1|10561.3|10572.1|10569.3|10576|10573.2|10556.2|10553.4|958
1655919600000|2022-06-22 17:40:00|10571.3|10568.5|10584.2|10581.4|10585.2|10582.4|10553.4|10550.6|1539
1655919900000|2022-06-22 17:45:00|10584.1|10581.3|10639.5|10636.7|10643.7|10640.9|10580.7|10577.9|2474
1655920200000|2022-06-22 17:50:00|10639.4|10636.6|10648.9|10646.1|10677.8|10675|10635.9|10633.1|3600
1655920500000|2022-06-22 17:55:00|10648.5|10645.7|10664.5|10661.7|10667.1|10664.3|10646.3|10643.5|1321
1655920800000|2022-06-22 18:00:00|10663.7|10660.9|10656.5|10653.7|10663.7|10660.9|10639.2|10636.4|1783
1655921100000|2022-06-22 18:05:00|10657|10654.2|10677.9|10675.1|10681|10678.1|10652.5|10649.7|2209
1655921400000|2022-06-22 18:10:00|10677.4|10674.6|10654.2|10651.4|10686.4|10683.6|10649.7|10646.9|1895
1655921700000|2022-06-22 18:15:00|10654.7|10651.9|10680.9|10678.1|10689.9|10687.1|10654.2|10651.4|1749
1655922000000|2022-06-22 18:20:00|10680.4|10677.6|10626.5|10623.7|10687.9|10685.1|10596.9|10594.1|3406
1655922300000|2022-06-22 18:25:00|10628.9|10626.1|10568.1|10565.3|10648.9|10646.1|10565.1|10562.3|7502
1655922600000|2022-06-22 18:30:00|10568.5|10565.7|10566.5|10563.7|10593|10588.9|10556.4|10553.6|2704
1655922900000|2022-06-22 18:35:00|10565.6|10562.8|10545.4|10542.6|10568|10565.2|10512.7|10509.8|2685
1655923200000|2022-06-22 18:40:00|10544.6|10541.8|10535.3|10532.5|10544.7|10541.8|10499.7|10496.9|1080
1655923500000|2022-06-22 18:45:00|10534.9|10532.1|10540.3|10536.3|10546.4|10543.3|10526.8|10524|812
1655923800000|2022-06-22 18:50:00|10539.3|10536.5|10541.1|10538.3|10544.7|10541.9|10527.3|10524.5|498
1655924100000|2022-06-22 18:55:00|10541.6|10538.8|10576.4|10573.6|10580.8|10578|10540.2|10537.2|1635
1655924400000|2022-06-22 19:00:00|10576.3|10573.5|10552.8|10548.8|10577.3|10574.5|10547.3|10544.5|475
1655924700000|2022-06-22 19:05:00|10552.9|10548.9|10539.7|10536.9|10559.5|10556.7|10537.8|10535|322
1655925000000|2022-06-22 19:10:00|10539.3|10536.5|10546.8|10544|10556.8|10554|10538.8|10535.8|277
1655925300000|2022-06-22 19:15:00|10546.9|10542.9|10539.7|10536.9|10549.7|10546.9|10534.4|10531.6|225
1655925600000|2022-06-22 19:20:00|10540.2|10537.4|10543.7|10540.9|10549.8|10545.9|10539.2|10536.4|392
1655925900000|2022-06-22 19:25:00|10543.9|10539.9|10564.6|10561.8|10565|10562.2|10527.9|10525.1|659
1655926200000|2022-06-22 19:30:00|10564.8|10560.8|10533.8|10531|10564.8|10561.8|10532.9|10529.9|455
1655926500000|2022-06-22 19:35:00|10534.8|10530.8|10516.8|10514|10537.3|10534.5|10511.8|10509|482
1655926800000|2022-06-22 19:40:00|10515.9|10513.1|10524.8|10522|10530.8|10527|10507.2|10504.1|611
1655927100000|2022-06-22 19:45:00|10525.8|10521.8|10509.8|10507|10528|10525|10506.9|10503.6|401
1655927400000|2022-06-22 19:50:00|10508.6|10505.8|10499.9|10497.1|10513.7|10510.9|10498|10495|355
1655927700000|2022-06-22 19:55:00|10498.9|10496.1|10490|10487.2|10502.4|10499.6|10486|10483.2|479
1655928000000|2022-06-22 20:00:00|10489.9|10487.1|10482.4|10479.6|10497.9|10494.8|10475.2|10472.4|924
1655928300000|2022-06-22 20:05:00|10484.4|10480.4|10482.5|10478.5|10488.5|10484.6|10476.4|10472.5|275
1655928600000|2022-06-22 20:10:00|10482.3|10479.5|10485.7|10482.9|10488|10484|10479.2|10476.4|161
1655928900000|2022-06-22 20:15:00|10484.9|10482.1|10495.9|10493.1|10498.1|10495.3|10483.2|10480.3|181
1655929200000|2022-06-22 20:20:00|10494.7|10491.9|10482|10479.2|10494.7|10491.9|10480.5|10476.5|102
1655929500000|2022-06-22 20:25:00|10483|10479|10479.6|10471.6|10493.6|10489.2|10468.8|10462|300
1655929800000|2022-06-22 20:30:00|10480|10472|10400.1|10397.3|10492.6|10487.2|10396.6|10392.7|1460
1655930100000|2022-06-22 20:35:00|10399.7|10396.9|10407.4|10403.4|10420.7|10416.3|10392.3|10388.9|459
1655930400000|2022-06-22 20:40:00|10409.8|10401.8|10372.4|10369.6|10410.9|10403.4|10372.4|10369|482
1655930700000|2022-06-22 20:45:00|10372.5|10369.7|10374.5|10370.5|10402|10396.5|10371.9|10368|528
1655931000000|2022-06-22 20:50:00|10377.7|10369.7|10396|10388|10402|10395.7|10372.4|10368|332
1655931300000|2022-06-22 20:55:00|10394.4|10390.4|10395.6|10387.6|10411|10406.3|10388.5|10384.1|389
1655935200000|2022-06-22 22:00:00|10417.6|10409.6|10413|10409|10447.8|10439.8|10408.1|10400.1|335
1655935500000|2022-06-22 22:05:00|10415.5|10407.5|10382.4|10374.4|10419.7|10414.3|10374.9|10370.4|252
1655935800000|2022-06-22 22:10:00|10380|10376|10378.7|10375.9|10383.4|10379|10375.7|10371.3|115
1655936100000|2022-06-22 22:15:00|10378.8|10376|10378.9|10376.1|10381.4|10377.5|10371.4|10367.4|206
1655936400000|2022-06-22 22:20:00|10377.4|10374.6|10391.8|10389|10395.3|10389.5|10371.4|10368.6|177
1655936700000|2022-06-22 22:25:00|10392|10389.2|10390.1|10386.1|10395.7|10392.2|10389|10386|74
1655937000000|2022-06-22 22:30:00|10390|10386|10382.9|10380.1|10393.5|10387.1|10380.4|10376.4|73
1655937300000|2022-06-22 22:35:00|10382.5|10379.7|10394.9|10392.1|10395|10392.1|10382.5|10379.7|64
1655937600000|2022-06-22 22:40:00|10392.9|10390.1|10391.8|10389|10396|10393|10385.9|10383.1|107
1655937900000|2022-06-22 22:45:00|10391.3|10388.5|10394.9|10390.9|10397.9|10394|10389.7|10385.9|70
1655938200000|2022-06-22 22:50:00|10391.8|10389|10389.8|10387|10392.9|10390|10385.3|10382.5|95
1655938500000|2022-06-22 22:55:00|10390.2|10387.4|10400.7|10396.7|10400.9|10397.9|10386.5|10383.7|97
1655938800000|2022-06-22 23:00:00|10400.8|10396.8|10391.8|10387.8|10403.2|10397|10388.8|10385.9|90
1655939100000|2022-06-22 23:05:00|10391.9|10387.9|10377.9|10373.9|10391.9|10388.3|10376.8|10373.8|99
1655939400000|2022-06-22 23:10:00|10377.8|10375|10343|10339|10378.8|10375|10341.5|10336.5|370
1655939700000|2022-06-22 23:15:00|10344.6|10336.6|10329.4|10326.6|10344.6|10338.6|10323.1|10319.6|424
1655940000000|2022-06-22 23:20:00|10329.6|10326.8|10312|10308|10332|10328.2|10307.6|10304.8|169
1655940300000|2022-06-22 23:25:00|10310.9|10308.1|10314|10310|10318|10314.4|10309.9|10306|118
1655940600000|2022-06-22 23:30:00|10314.9|10310.9|10316.8|10314|10322.8|10320|10311.3|10307.6|122
1655940900000|2022-06-22 23:35:00|10317|10313|10301.8|10299|10321.3|10316|10299.7|10295.3|238
1655941200000|2022-06-22 23:40:00|10300.8|10298|10301.8|10299|10307.8|10304|10291.9|10289|213
1655941500000|2022-06-22 23:45:00|10302.2|10299.4|10304.4|10301.6|10308.9|10306.1|10292.8|10288.5|159
1655941800000|2022-06-22 23:50:00|10303.6|10299.6|10331.8|10327.8|10336.7|10333.7|10303.6|10299.6|309
1655942100000|2022-06-22 23:55:00|10331.6|10328.8|10348.2|10345.4|10350.3|10347.3|10330.7|10327.8|311
1655942400000|2022-06-23 00:00:00|10351.6|10348.8|10367.7|10364.9|10386.6|10383.8|10350.2|10347.4|957
1655942700000|2022-06-23 00:05:00|10366.7|10363.9|10353.9|10351.1|10370.2|10367.4|10342.1|10339.3|333
1655943000000|2022-06-23 00:10:00|10353|10350.2|10339.8|10337|10353|10350.2|10331.9|10329.1|327
1655943300000|2022-06-23 00:15:00|10340.2|10337.4|10341.6|10338.8|10356.1|10353.3|10336.8|10334|237
1655943600000|2022-06-23 00:20:00|10342.1|10339.3|10364.4|10361.6|10366.5|10363.7|10342.1|10339.3|239
1655943900000|2022-06-23 00:25:00|10364.9|10362.1|10346.5|10343.7|10372.6|10369.6|10345.9|10343.1|201
1655944200000|2022-06-23 00:30:00|10346.9|10344.1|10341.4|10338.6|10346.9|10344.1|10326.5|10323.7|351
1655944500000|2022-06-23 00:35:00|10341.8|10339|10345.3|10342.5|10353.9|10351.1|10339.9|10337.1|171
1655944800000|2022-06-23 00:40:00|10344.3|10341.5|10359.3|10356.5|10364.3|10361.5|10341.3|10338.5|179
1655945100000|2022-06-23 00:45:00|10358.5|10355.7|10369.3|10366.5|10371.8|10369|10353.3|10350.3|160
1655945400000|2022-06-23 00:50:00|10368.9|10366.1|10414.7|10411.9|10421.7|10418.9|10367.3|10364.5|756
1655945700000|2022-06-23 00:55:00|10416.4|10413.6|10410.1|10407.3|10432.5|10429.7|10406.9|10403.5|453
1655946000000|2022-06-23 01:00:00|10411|10408.2|10421.5|10417.5|10441.2|10438.4|10401.1|10398.1|1107
1655946300000|2022-06-23 01:05:00|10420.5|10417.7|10428.4|10425.6|10430.4|10427.6|10409.9|10407.1|436
1655946600000|2022-06-23 01:10:00|10429.2|10426.4|10431.2|10428.4|10446.2|10443.4|10424.2|10421.4|554
1655946900000|2022-06-23 01:15:00|10430.2|10427.4|10385.3|10382.5|10437.2|10434.4|10384.3|10381.5|701
1655947200000|2022-06-23 01:20:00|10385.7|10382.9|10382.3|10379.5|10391.8|10389|10370.8|10367.9|511
1655947500000|2022-06-23 01:25:00|10382|10379.2|10345.1|10342.3|10387.1|10384.3|10331.1|10328.3|898
1655947800000|2022-06-23 01:30:00|10344.1|10341.3|10346.2|10342.2|10357.6|10354.8|10336.1|10333.3|539
1655948100000|2022-06-23 01:35:00|10346|10343.2|10324.6|10321.8|10351.4|10348.6|10318.3|10315.3|512
1655948400000|2022-06-23 01:40:00|10323.8|10321|10316.5|10313.7|10338.5|10335.7|10313.5|10310.7|415
1655948700000|2022-06-23 01:45:00|10317.3|10314.5|10292.5|10289.7|10322.1|10319.3|10285.5|10282.1|947
1655949000000|2022-06-23 01:50:00|10290.5|10287.7|10298.4|10295.6|10306.5|10303.6|10284.2|10281.4|614
1655949300000|2022-06-23 01:55:00|10297|10294.2|10253.8|10251|10304.6|10301.6|10251.9|10249.1|916
1655949600000|2022-06-23 02:00:00|10254.2|10251.4|10253|10250.2|10280.1|10277.1|10232.1|10229|1069
1655949900000|2022-06-23 02:05:00|10249.9|10247.1|10246.9|10244.1|10263.2|10260.4|10241.4|10238.6|864
1655950200000|2022-06-23 02:10:00|10247.1|10243.1|10208|10205.2|10260.1|10257.1|10206|10203.2|1025
1655950500000|2022-06-23 02:15:00|10207.6|10204.8|10223|10220.2|10223.5|10220.7|10193.6|10190.8|1131
1655950800000|2022-06-23 02:20:00|10223.5|10220.7|10203|10200.2|10223.5|10220.7|10201.6|10198.8|711
1655951100000|2022-06-23 02:25:00|10203.2|10199.2|10217.6|10214.8|10222.1|10219.3|10200|10197.2|305
1655951400000|2022-06-23 02:30:00|10218|10215.2|10258.2|10255.4|10259.7|10256.9|10199.6|10196.8|1266
1655951700000|2022-06-23 02:35:00|10260.1|10257.3|10274.3|10271.5|10282.2|10279.1|10251.1|10247.7|1008
1655952000000|2022-06-23 02:40:00|10274.2|10271.4|10266.3|10263.5|10284.1|10281.3|10254.3|10251.5|609
1655952300000|2022-06-23 02:45:00|10266.7|10263.9|10318.1|10315.3|10318.6|10315.8|10266.7|10263.9|1006
1655952600000|2022-06-23 02:50:00|10318.5|10315.7|10304.1|10301.3|10320.2|10317.4|10301.6|10298.8|522
1655952900000|2022-06-23 02:55:00|10305.7|10302.9|10293.1|10290.3|10308.1|10305.3|10290.8|10286.9|468
1655953200000|2022-06-23 03:00:00|10292.2|10289.4|10275.2|10272.4|10293.3|10290.3|10270.7|10267.9|618
1655953500000|2022-06-23 03:05:00|10274.4|10271.6|10258.3|10255.5|10274.4|10271.6|10245.8|10243|596
1655953800000|2022-06-23 03:10:00|10258.4|10254.4|10266.2|10263.4|10273.2|10270.4|10253|10249.5|453
1655954100000|2022-06-23 03:15:00|10265.4|10262.6|10285.2|10282.4|10285.7|10282.9|10261.4|10258.5|382
1655954400000|2022-06-23 03:20:00|10284.3|10281.5|10319.2|10316.4|10324.7|10321.9|10284.3|10281.3|875
1655954700000|2022-06-23 03:25:00|10319.1|10316.3|10321.1|10318.3|10326.1|10323.3|10299.2|10296.4|655
1655955000000|2022-06-23 03:30:00|10320.6|10317.8|10308.9|10306.1|10322.1|10319.3|10302.7|10299.9|318
1655955300000|2022-06-23 03:35:00|10308.5|10305.7|10299.9|10297.1|10314.4|10311.6|10299.9|10297.1|183
1655955600000|2022-06-23 03:40:00|10300|10297.2|10293.9|10291.1|10305.4|10302.6|10293.5|10290.7|159
1655955900000|2022-06-23 03:45:00|10294.9|10292.1|10296.8|10294|10301.9|10299.1|10291.5|10288.7|85
1655956200000|2022-06-23 03:50:00|10296.4|10293.6|10308.3|10305.5|10308.8|10306|10295.8|10293|82
1655956500000|2022-06-23 03:55:00|10308.2|10305.4|10301.4|10298.6|10313.8|10310.8|10299.1|10296.3|360
1655956800000|2022-06-23 04:00:00|10300.6|10297.8|10304.4|10301.6|10307.4|10304.6|10297|10294.2|100
1655957100000|2022-06-23 04:05:00|10304.9|10302.1|10286.9|10284.1|10305.9|10303.1|10280.9|10278.1|354
1655957400000|2022-06-23 04:10:00|10286|10283.2|10277.1|10274.3|10287.6|10284.6|10270.3|10267.5|366
1655957700000|2022-06-23 04:15:00|10277.3|10274.5|10275.3|10272.5|10289.4|10286.5|10274.3|10271.5|231
1655958000000|2022-06-23 04:20:00|10275.4|10272.6|10280.3|10277.5|10283.4|10280.5|10274.3|10271.4|89
1655958300000|2022-06-23 04:25:00|10281.1|10278.3|10296.8|10294|10298.9|10296.1|10279.3|10276.3|191
1655958600000|2022-06-23 04:30:00|10296.3|10293.5|10354|10351.2|10354|10351.2|10290.4|10287.6|766
1655958900000|2022-06-23 04:35:00|10355.9|10351.9|10365|10362.2|10375|10371.6|10340.2|10337.4|545
1655959200000|2022-06-23 04:40:00|10364.6|10361.8|10366.1|10363.3|10378.1|10375.3|10362.1|10359.2|363
1655959500000|2022-06-23 04:45:00|10366|10363.2|10356.2|10353.4|10368.2|10365.2|10349.2|10346.3|273
1655959800000|2022-06-23 04:50:00|10355.8|10353|10356.6|10353.8|10364.3|10361.4|10349.6|10346.8|146
1655960100000|2022-06-23 04:55:00|10357.1|10354.3|10350.9|10348.1|10369.9|10366.6|10348.9|10346.1|299
1655960400000|2022-06-23 05:00:00|10351.4|10348.6|10345.9|10343.1|10363|10360.2|10344.9|10341.7|239
1655960700000|2022-06-23 05:05:00|10345.4|10342.6|10367.9|10365.1|10380.8|10378|10340.7|10336.9|448
1655961000000|2022-06-23 05:10:00|10368|10364|10361.9|10359.1|10373.1|10370.1|10358.4|10355.6|150
1655961300000|2022-06-23 05:15:00|10362.3|10359.5|10385.6|10382.8|10385.6|10382.8|10361.3|10358.5|161
1655961600000|2022-06-23 05:20:00|10388.2|10384.2|10371.7|10368.9|10392.6|10389.8|10371.7|10368.8|321
1655961900000|2022-06-23 05:25:00|10372.5|10369.7|10386.4|10383.6|10401.4|10398.6|10372.5|10369.6|440
1655962200000|2022-06-23 05:30:00|10385.6|10382.8|10381.6|10378.8|10412.7|10409.7|10377.4|10373.7|735
1655962500000|2022-06-23 05:35:00|10382.5|10379.7|10369.7|10366.9|10396.1|10392.7|10368.6|10365.7|513
1655962800000|2022-06-23 05:40:00|10370.1|10367.3|10392.6|10389.8|10397.8|10394|10363.7|10360.8|389
1655963100000|2022-06-23 05:45:00|10392.7|10389.9|10383.2|10380.4|10398.7|10395.9|10373.7|10370.8|269
1655963400000|2022-06-23 05:50:00|10383.7|10380.9|10394.8|10392|10395.2|10392.4|10370.7|10366.9|271
1655963700000|2022-06-23 05:55:00|10392.8|10390|10438.9|10436.1|10440.8|10437.8|10392.7|10389.8|672
1655964000000|2022-06-23 06:00:00|10438.5|10435.7|10431.8|10427.8|10440.8|10437.4|10417.6|10414.8|538
1655964300000|2022-06-23 06:05:00|10430.7|10427.9|10425.6|10422.8|10433.6|10430.8|10416.3|10413.3|339
1655964600000|2022-06-23 06:10:00|10424.4|10421.6|10435.7|10432.9|10440.7|10437.5|10416.6|10413.8|371
1655964900000|2022-06-23 06:15:00|10437.6|10433.6|10438.7|10435.9|10441.8|10438.8|10417.9|10415|383
1655965200000|2022-06-23 06:20:00|10437.5|10434.7|10421.7|10418.9|10441.6|10438.8|10411.7|10408.9|446
1655965500000|2022-06-23 06:25:00|10423.7|10420.9|10416.7|10413.9|10437.8|10434.9|10416.7|10413.9|272
1655965800000|2022-06-23 06:30:00|10415.3|10412.5|10440.1|10437.3|10443.6|10440.8|10415.3|10412.5|454
1655966100000|2022-06-23 06:35:00|10439.7|10436.9|10438.5|10435.7|10456.5|10453.5|10431.7|10428.7|648
1655966400000|2022-06-23 06:40:00|10437.6|10434.8|10449.9|10447.1|10451.4|10448.6|10426.8|10424|338
1655966700000|2022-06-23 06:45:00|10450.7|10447.9|10469.1|10466.3|10469.8|10466.3|10447.4|10444.6|509
1655967000000|2022-06-23 06:50:00|10467.7|10464.9|10452.2|10449.4|10469.7|10466.9|10449.3|10446.3|294
1655967300000|2022-06-23 06:55:00|10451.4|10448.6|10441.2|10438.4|10452.4|10449.4|10439.2|10436.4|287
1655967600000|2022-06-23 07:00:00|10442.1|10439.3|10390.3|10387.5|10442.1|10439.3|10376.8|10374|1532
1655967900000|2022-06-23 07:05:00|10390.2|10387.4|10356.3|10353.5|10390.6|10387.8|10355.3|10352.5|831
1655968200000|2022-06-23 07:10:00|10356.5|10352.5|10365.6|10362.8|10383.5|10380.7|10346.5|10343.5|569
1655968500000|2022-06-23 07:15:00|10364.4|10361.6|10362.1|10359.3|10365.2|10362.3|10336.3|10333.5|740
1655968800000|2022-06-23 07:20:00|10361.7|10358.9|10338.4|10335.6|10365.6|10362.8|10334.4|10331.5|533
1655969100000|2022-06-23 07:25:00|10339.5|10336.7|10366.8|10364|10374.5|10371.7|10330.5|10327.5|578
1655969400000|2022-06-23 07:30:00|10366|10363.2|10374.9|10372.1|10377.4|10374.4|10344.8|10342|811
1655969700000|2022-06-23 07:35:00|10374.5|10371.7|10353.1|10350.3|10374.5|10371.7|10333.7|10330.8|601
1655970000000|2022-06-23 07:40:00|10351.9|10349.1|10382.5|10378.5|10382.9|10380.1|10344.6|10341.8|598
1655970300000|2022-06-23 07:45:00|10380.4|10377.6|10377.1|10374.3|10392.1|10389.3|10363.3|10360.4|743
1655970600000|2022-06-23 07:50:00|10376.1|10373.3|10398.7|10395.9|10407.4|10404.6|10376.1|10373.3|837
1655970900000|2022-06-23 07:55:00|10397.9|10395.1|10394.8|10392|10412.7|10409.9|10384.2|10381.4|923
1655971200000|2022-06-23 08:00:00|10394.9|10392.1|10416.5|10412.5|10419.4|10416.6|10367.8|10362.4|1214
1655971500000|2022-06-23 08:05:00|10415.5|10412.7|10432.1|10429.3|10437.3|10434.5|10412.6|10409.8|740
1655971800000|2022-06-23 08:10:00|10435.6|10432.8|10382|10379.2|10438.1|10435.3|10381.9|10379.1|947
1655972100000|2022-06-23 08:15:00|10382.5|10379.7|10399.6|10396.8|10423.7|10420.7|10380.1|10377|1077
1655972400000|2022-06-23 08:20:00|10397.5|10394.7|10387.6|10384.8|10410.6|10407.6|10387.5|10384.6|896
1655972700000|2022-06-23 08:25:00|10387.5|10384.7|10352.5|10349.7|10395|10392.2|10344.7|10341.8|1791
1655973000000|2022-06-23 08:30:00|10351.7|10348.9|10377.1|10374.3|10381.1|10377.7|10333.7|10330.9|1529
1655973300000|2022-06-23 08:35:00|10377.3|10373.3|10373.2|10370.4|10377.5|10374.7|10358.8|10356|555
1655973600000|2022-06-23 08:40:00|10374.2|10370.2|10352.3|10349.5|10381.1|10378.2|10344.4|10341.6|620
1655973900000|2022-06-23 08:45:00|10352.8|10350|10330.7|10326.7|10364.3|10361.4|10316.2|10313.4|934
1655974200000|2022-06-23 08:50:00|10330.5|10327.7|10326.6|10323.8|10331.6|10328.8|10312.6|10309.6|547
1655974500000|2022-06-23 08:55:00|10327.6|10323.6|10311.8|10309|10329.7|10326.8|10303.5|10300.7|812
1655974800000|2022-06-23 09:00:00|10313.8|10311|10343.8|10341|10343.9|10341.1|10305.3|10302.5|612
1655975100000|2022-06-23 09:05:00|10342.8|10340|10307|10304.2|10346.8|10344|10304.5|10301.7|829
1655975400000|2022-06-23 09:10:00|10306.4|10303.6|10326.5|10323.7|10329.5|10325.7|10303.5|10300.7|467
1655975700000|2022-06-23 09:15:00|10326|10323.2|10356.9|10354.1|10362.2|10359.1|10324.5|10321.5|821
1655976000000|2022-06-23 09:20:00|10356.5|10353.7|10362.1|10359.3|10370|10367.2|10351.1|10348.3|608
1655976300000|2022-06-23 09:25:00|10362.5|10359.7|10361|10358.2|10369.1|10366.2|10352.2|10349.4|385
1655976600000|2022-06-23 09:30:00|10360.2|10357.4|10360.8|10358|10370.3|10367.5|10348|10345.2|407
1655976900000|2022-06-23 09:35:00|10361.8|10359|10377.8|10375|10381.7|10378.9|10360.8|10357.9|564
1655977200000|2022-06-23 09:40:00|10377.9|10375.1|10398.6|10395.8|10402.6|10399.8|10377.9|10375.1|968
1655977500000|2022-06-23 09:45:00|10399|10396.2|10437.3|10434.5|10440.7|10437.9|10390.7|10387.9|1271
1655977800000|2022-06-23 09:50:00|10437.7|10434.9|10434.3|10431.5|10443.7|10440.9|10431.4|10428.4|788
1655978100000|2022-06-23 09:55:00|10433.5|10430.7|10467.7|10464.9|10471.2|10468.4|10432.8|10430|1188
1655978400000|2022-06-23 10:00:00|10469.2|10466.4|10481.2|10478.4|10482.7|10479.9|10455.4|10451.8|1630
1655978700000|2022-06-23 10:05:00|10480.8|10478|10486.7|10483.9|10489.1|10486.3|10470.1|10467.3|744
1655979000000|2022-06-23 10:10:00|10487.5|10484.7|10475.8|10473|10507.6|10504.8|10475.8|10473|1043
1655979300000|2022-06-23 10:15:00|10475.4|10472.6|10483.4|10480.6|10494.3|10491.5|10454.2|10449.6|1276
1655979600000|2022-06-23 10:20:00|10483.8|10481|10489.9|10487.1|10505.8|10503|10479.7|10476.9|656
1655979900000|2022-06-23 10:25:00|10492.9|10490.1|10501.5|10498.7|10519.6|10516.6|10482.5|10479.7|695
1655980200000|2022-06-23 10:30:00|10500.7|10497.9|10515.6|10512.8|10515.6|10512.8|10483.4|10480.6|580
1655980500000|2022-06-23 10:35:00|10517.6|10514.8|10524.7|10521.9|10532.1|10529.3|10509.5|10505.5|1145
1655980800000|2022-06-23 10:40:00|10525.2|10522.4|10523.7|10520.9|10532.6|10529.8|10512.2|10509.4|598
1655981100000|2022-06-23 10:45:00|10524.2|10521.4|10511.3|10508.5|10528.7|10525.9|10502|10499.2|518
1655981400000|2022-06-23 10:50:00|10510.1|10507.3|10503|10500.2|10518.4|10515.6|10502.3|10499.5|438
1655981700000|2022-06-23 10:55:00|10502.5|10499.7|10524.9|10522.1|10532.7|10529.9|10499.5|10496.7|593
1655982000000|2022-06-23 11:00:00|10525.9|10523.1|10533.6|10530.8|10541.5|10538.7|10521.9|10519.1|803
1655982300000|2022-06-23 11:05:00|10534|10531.2|10537.5|10534.7|10541|10538.2|10521.6|10518.8|635
1655982600000|2022-06-23 11:10:00|10536.7|10533.9|10538|10535.2|10540|10537.2|10510.7|10507.9|795
1655982900000|2022-06-23 11:15:00|10538.5|10535.7|10542.5|10539.7|10553|10550.2|10535.1|10532.3|636
1655983200000|2022-06-23 11:20:00|10543.5|10540.7|10526.7|10523.9|10545|10542.2|10522.2|10519.4|515
1655983500000|2022-06-23 11:25:00|10526.9|10522.9|10525.6|10522.8|10529.5|10526.7|10508.7|10505.9|626
1655983800000|2022-06-23 11:30:00|10526.4|10523.6|10530.5|10527.7|10535.8|10533|10519.3|10516.5|399
1655984100000|2022-06-23 11:35:00|10530|10527.2|10517.4|10514.6|10542.4|10539.6|10516|10513.2|664
1655984400000|2022-06-23 11:40:00|10517.8|10515|10550.8|10548|10552.3|10549.5|10515.8|10513|772
1655984700000|2022-06-23 11:45:00|10550|10547.2|10577.7|10574.9|10579.2|10576.4|10548.1|10545.3|2379
1655985000000|2022-06-23 11:50:00|10576.2|10573.4|10583.7|10580.9|10586|10583.2|10576.2|10573.4|981
1655985300000|2022-06-23 11:55:00|10584.1|10581.3|10575|10572.2|10592.2|10589.4|10570.9|10568.1|915
1655985600000|2022-06-23 12:00:00|10575.4|10572.6|10604.4|10601.6|10606.4|10603.6|10575|10572.2|1463
1655985900000|2022-06-23 12:05:00|10605.1|10602.3|10593.8|10591|10605.2|10602.4|10584|10581.2|624
1655986200000|2022-06-23 12:10:00|10594.6|10591.8|10553.3|10550.5|10594.8|10592|10549.3|10546.5|1532
1655986500000|2022-06-23 12:15:00|10553.2|10550.4|10561.7|10558.9|10563.7|10560.9|10540.9|10538.1|1028
1655986800000|2022-06-23 12:20:00|10562.6|10559.8|10551.6|10548.8|10566.2|10563.4|10536.9|10533.5|1028
1655987100000|2022-06-23 12:25:00|10551.7|10548.9|10541.8|10537.8|10558.7|10555.9|10525.2|10522.4|1217
1655987400000|2022-06-23 12:30:00|10542.6|10538.6|10557.7|10554.9|10575.2|10572.4|10542.6|10538.6|1099
1655987700000|2022-06-23 12:35:00|10557.5|10554.7|10555.7|10551.7|10564.4|10561.6|10542.3|10539.5|1238
1655988000000|2022-06-23 12:40:00|10554.7|10551.9|10562.8|10560|10599.3|10596.5|10543.2|10539.9|1544
1655988300000|2022-06-23 12:45:00|10563.2|10560.4|10542.6|10539.8|10573.3|10570.5|10539.4|10536.6|1162
1655988600000|2022-06-23 12:50:00|10542.5|10539.7|10521.5|10518.7|10544.9|10542.1|10515|10512.2|1836
1655988900000|2022-06-23 12:55:00|10521.9|10519.1|10528|10525.2|10549.2|10546.4|10511.3|10508.5|2062
1655989200000|2022-06-23 13:00:00|10526.5|10523.7|10543.1|10540.3|10588.1|10585.3|10502.5|10499.7|4999
1655989500000|2022-06-23 13:05:00|10543.9|10541.1|10595.2|10592.4|10624.1|10621.3|10542.1|10539.3|5294
1655989800000|2022-06-23 13:10:00|10596.1|10593.3|10598.2|10595.4|10607.9|10605.1|10573.9|10571.1|2571
1655990100000|2022-06-23 13:15:00|10599|10596.2|10587.3|10584.5|10610.1|10607.3|10571.3|10568.5|2490
1655990400000|2022-06-23 13:20:00|10587.2|10584.4|10620.7|10617.9|10629.6|10626.8|10556.7|10553.9|2506
1655990700000|2022-06-23 13:25:00|10620.1|10617.3|10614.5|10611.7|10633.9|10631.1|10606.5|10603.7|3361
1655991000000|2022-06-23 13:30:00|10614.9|10612.1|10621.7|10618.9|10655.7|10652.9|10613.5|10610.7|5283
1655991300000|2022-06-23 13:35:00|10622.1|10619.3|10603.4|10600.6|10628.1|10625.3|10595.2|10592.4|2585
1655991600000|2022-06-23 13:40:00|10603.3|10600.5|10596.1|10592.1|10615.5|10612.7|10581.9|10579.1|2336
1655991900000|2022-06-23 13:45:00|10596|10592|10534.9|10532.1|10598.4|10595.6|10534.1|10531.3|2995
1655992200000|2022-06-23 13:50:00|10535.3|10532.5|10485.8|10483|10540.4|10537.6|10481.2|10478.4|3841
1655992500000|2022-06-23 13:55:00|10484.9|10482.1|10503|10500.2|10519.1|10516.3|10474.5|10471.7|2473
1655992800000|2022-06-23 14:00:00|10500|10497.2|10506.9|10504.1|10529.4|10526.6|10495.4|10492.6|2592
1655993100000|2022-06-23 14:05:00|10506.5|10503.7|10444.9|10442.1|10517.5|10514.7|10439.7|10436.9|3426
1655993400000|2022-06-23 14:10:00|10445.4|10442.6|10452.5|10449.7|10476.1|10473.3|10442.1|10439.3|2636
1655993700000|2022-06-23 14:15:00|10453.1|10450.3|10490.1|10487.3|10503.9|10501.1|10436.9|10434|2110
1655994000000|2022-06-23 14:20:00|10488.9|10486.1|10511.5|10508.7|10520.5|10517.7|10486.1|10483.3|2627
1655994300000|2022-06-23 14:25:00|10511.3|10508.5|10541.1|10538.3|10557.2|10554.4|10495.3|10492.5|6519
1655994600000|2022-06-23 14:30:00|10541|10538.2|10512.1|10509.3|10548.1|10545.2|10486.8|10484|4222
1655994900000|2022-06-23 14:35:00|10511.4|10508.6|10506.1|10503.3|10529.4|10526.6|10492.1|10489.3|2682
1655995200000|2022-06-23 14:40:00|10506|10503.2|10473.5|10470.7|10520.9|10518.1|10468.6|10465.8|2586
1655995500000|2022-06-23 14:45:00|10474.3|10471.5|10442.5|10439.7|10509.1|10506.2|10435.2|10432.4|4609
1655995800000|2022-06-23 14:50:00|10440.5|10437.7|10483.5|10480.7|10495.3|10491.9|10418.6|10415.8|3177
1655996100000|2022-06-23 14:55:00|10482|10479.2|10499.8|10497|10529.1|10525.2|10470|10467.2|3638
1655996400000|2022-06-23 15:00:00|10510.8|10508|10474.4|10471.6|10514.3|10511.5|10466.6|10463.8|2250
1655996700000|2022-06-23 15:05:00|10474.3|10471.5|10470.5|10467.7|10486.3|10483.5|10449.8|10447|1751
1655997000000|2022-06-23 15:10:00|10471.4|10468.6|10451.8|10449|10485.5|10482.5|10449|10446.2|1469
1655997300000|2022-06-23 15:15:00|10451.9|10449.1|10464.6|10461.8|10477.5|10474.7|10436.7|10433.9|1684
1655997600000|2022-06-23 15:20:00|10464.5|10461.7|10453.2|10450.4|10488.5|10485.7|10442.7|10439.9|1389
1655997900000|2022-06-23 15:25:00|10451.2|10448.4|10503.7|10500.9|10519.5|10516.7|10448.7|10445.9|2993
1655998200000|2022-06-23 15:30:00|10501.1|10498.3|10494.8|10492|10515|10512.2|10470.5|10467.7|2234
1655998500000|2022-06-23 15:35:00|10494.7|10491.9|10461|10458.2|10494.8|10492|10456|10453.2|1595
1655998800000|2022-06-23 15:40:00|10460.2|10457.4|10486.9|10484.1|10501.1|10498.3|10449.8|10447|2162
1655999100000|2022-06-23 15:45:00|10486.1|10483.3|10501.2|10498.4|10520.2|10517.4|10484.9|10482.1|2186
1655999400000|2022-06-23 15:50:00|10501.3|10498.5|10486.9|10484.1|10514.2|10511.4|10471.7|10468|2245
1655999700000|2022-06-23 15:55:00|10486.4|10483.6|10483.6|10480.8|10504.6|10501.8|10475.5|10472.7|1984
1656000000000|2022-06-23 16:00:00|10483.5|10480.7|10416.8|10414|10492.9|10490.1|10413.5|10410.7|2996
1656000300000|2022-06-23 16:05:00|10415.8|10413|10362.9|10360.1|10416.3|10413.5|10354.1|10351.3|4234
1656000600000|2022-06-23 16:10:00|10362.6|10359.8|10353.4|10350.6|10384.6|10381.8|10349.4|10346.6|2774
1656000900000|2022-06-23 16:15:00|10352.7|10349.9|10385.9|10381.9|10395.3|10392.5|10350.5|10347.7|2035
1656001200000|2022-06-23 16:20:00|10386|10382|10404.7|10401.9|10409.1|10406.3|10382.9|10379.5|1793
1656001500000|2022-06-23 16:25:00|10404.3|10401.5|10425.2|10422.4|10441.5|10438.7|10388.9|10385.9|2110
1656001800000|2022-06-23 16:30:00|10426.2|10422.2|10395.2|10392.4|10436.1|10433.3|10381.2|10378.4|1560
1656002100000|2022-06-23 16:35:00|10397.1|10394.3|10369.4|10366.6|10403.2|10400.4|10350|10347.2|1573
1656002400000|2022-06-23 16:40:00|10370.4|10367.6|10373.9|10371.1|10396.1|10392.8|10357.1|10354.3|1933
1656002700000|2022-06-23 16:45:00|10374.3|10371.5|10328.1|10325.3|10381.1|10378.3|10319.7|10316.9|3047
1656003000000|2022-06-23 16:50:00|10327.6|10324.8|10335.7|10332.9|10355.4|10352.6|10320.4|10317.6|1982
1656003300000|2022-06-23 16:55:00|10336.1|10333.3|10331.2|10328.4|10351.1|10348.3|10320.9|10318.1|1232
1656003600000|2022-06-23 17:00:00|10333.2|10330.4|10327.8|10325|10347.7|10344.9|10308.8|10306|2209
1656003900000|2022-06-23 17:05:00|10328.8|10326|10341.1|10338.3|10364.4|10361.6|10326.8|10324|1893
1656004200000|2022-06-23 17:10:00|10341.4|10338.6|10393.1|10390.3|10404.8|10402|10338.7|10335.9|2052
1656004500000|2022-06-23 17:15:00|10391.6|10388.8|10406.1|10403.3|10428.8|10426|10391.1|10388.1|1586
1656004800000|2022-06-23 17:20:00|10407.1|10404.3|10416.8|10414|10448.6|10445.8|10407.1|10404.3|1752
1656005100000|2022-06-23 17:25:00|10416|10413.2|10421.1|10418.3|10430.4|10427.6|10406.4|10403.6|971
1656005400000|2022-06-23 17:30:00|10420.7|10417.9|10456.4|10453.6|10458.5|10455.7|10414.2|10411.4|1984
1656005700000|2022-06-23 17:35:00|10455.7|10452.9|10461.8|10459|10480.3|10477.5|10446.3|10443.5|2095
1656006000000|2022-06-23 17:40:00|10462.7|10459.9|10429.2|10426.4|10470|10467.2|10420.4|10417.6|2497
1656006300000|2022-06-23 17:45:00|10428.7|10425.9|10447.3|10444.5|10451.4|10448.6|10426.2|10423.4|1189
1656006600000|2022-06-23 17:50:00|10446.5|10443.7|10434.4|10431.6|10467|10464.2|10430.2|10427.4|1308
1656006900000|2022-06-23 17:55:00|10434.1|10431.3|10431.1|10428.3|10436.4|10433.6|10399.8|10397|2530
1656007200000|2022-06-23 18:00:00|10431.8|10429|10430.8|10428|10444.2|10441.4|10418.1|10415.3|1336
1656007500000|2022-06-23 18:05:00|10429.9|10427.1|10441.8|10437.8|10452.8|10449.8|10424.8|10421.7|1627
1656007800000|2022-06-23 18:10:00|10441.6|10438.8|10422.3|10419.5|10443|10440|10407.5|10404.7|1887
1656008100000|2022-06-23 18:15:00|10422.7|10419.9|10420.1|10417.3|10427.5|10424.7|10412|10409.2|1956
1656008400000|2022-06-23 18:20:00|10419.1|10416.3|10422|10419.2|10428.8|10426|10404.2|10401.4|3114
1656008700000|2022-06-23 18:25:00|10421.5|10418.7|10368.3|10365.5|10425.8|10423|10357.4|10354.6|6819
1656009000000|2022-06-23 18:30:00|10367.9|10365.1|10369.6|10366.8|10396.5|10393.7|10362.7|10359.9|3221
1656009300000|2022-06-23 18:35:00|10370|10367.2|10373.4|10370.6|10385.6|10382.8|10367.7|10364.9|771
1656009600000|2022-06-23 18:40:00|10372.4|10369.6|10368.5|10365.7|10381.6|10378.6|10336.2|10333.4|1289
1656009900000|2022-06-23 18:45:00|10368.1|10365.3|10343.7|10340.9|10370.8|10368|10339.7|10336.9|898
1656010200000|2022-06-23 18:50:00|10343.9|10339.9|10357.4|10354.6|10365.5|10362.7|10336.5|10333.6|534
1656010500000|2022-06-23 18:55:00|10357.5|10354.7|10356.6|10353.8|10361.5|10357.6|10345.1|10342.3|511
1656010800000|2022-06-23 19:00:00|10357.5|10354.7|10364.6|10361.8|10364.9|10362.1|10346.1|10343.3|378
1656011100000|2022-06-23 19:05:00|10364.8|10360.8|10351.1|10348.3|10366.9|10364.1|10345|10342.2|397
1656011400000|2022-06-23 19:10:00|10351.5|10348.7|10346.4|10343.6|10357.1|10354.3|10345.6|10342.8|425
1656011700000|2022-06-23 19:15:00|10345.1|10342.3|10351.5|10348.7|10353.1|10350.3|10345.1|10342.3|219
1656012000000|2022-06-23 19:20:00|10351.4|10348.6|10371.5|10368.7|10381.6|10378.8|10349|10346.2|377
1656012300000|2022-06-23 19:25:00|10370.5|10367.7|10369.5|10366.7|10387.7|10384.9|10368.5|10365.6|449
1656012600000|2022-06-23 19:30:00|10369.7|10365.7|10366.8|10364|10369.7|10366.5|10357|10354.2|289
1656012900000|2022-06-23 19:35:00|10367.2|10364.4|10376.3|10373.5|10382.4|10379.6|10366.3|10363.5|495
1656013200000|2022-06-23 19:40:00|10376.2|10373.4|10370.3|10367.5|10390.3|10387.3|10370.3|10367.5|358
1656013500000|2022-06-23 19:45:00|10370.2|10367.4|10348.3|10344.3|10377.5|10374.7|10346.9|10344.1|418
1656013800000|2022-06-23 19:50:00|10348.2|10345.4|10343.1|10340.3|10353.9|10350.9|10339.5|10336.7|562
1656014100000|2022-06-23 19:55:00|10343|10340.2|10332.7|10329.9|10345.3|10342.4|10326.4|10323.6|839
1656014400000|2022-06-23 20:00:00|10332.8|10330|10341.5|10337.5|10352.8|10350|10328.4|10325.5|394
1656014700000|2022-06-23 20:05:00|10341.3|10338.5|10347.3|10344.5|10350.3|10347.5|10335.9|10332.5|138
1656015000000|2022-06-23 20:10:00|10347.2|10344.4|10353.7|10350.9|10354.7|10351.9|10347.2|10344.2|127
1656015300000|2022-06-23 20:15:00|10353.3|10350.5|10360.3|10356.3|10369.3|10365.8|10353.3|10350.5|243
1656015600000|2022-06-23 20:20:00|10359.2|10356.4|10365.1|10362.3|10372.5|10369.7|10359.2|10355.8|219
1656015900000|2022-06-23 20:25:00|10364.7|10361.9|10366.6|10363.8|10367.2|10364.3|10363.8|10361|62
1656016200000|2022-06-23 20:30:00|10366.2|10363.4|10359.1|10356.3|10366.2|10363.4|10356.1|10353.3|307
1656016500000|2022-06-23 20:35:00|10359.6|10356.8|10356.2|10353.4|10363.1|10360.3|10355.9|10353.1|109
1656016800000|2022-06-23 20:40:00|10357.2|10353.2|10356.1|10353.3|10358.6|10355.8|10354.2|10351.3|230
1656017100000|2022-06-23 20:45:00|10355.2|10352.4|10353|10350.2|10358|10355.2|10346.1|10343.3|168
1656017400000|2022-06-23 20:50:00|10353.5|10350.7|10346.2|10343.4|10354.1|10351.2|10339.2|10336.4|494
1656017700000|2022-06-23 20:55:00|10346.7|10343.9|10346.2|10343.4|10348.3|10344.5|10341.1|10338.3|129
1656021600000|2022-06-23 22:00:00|10340.1|10336.1|10343.2|10339.2|10349.8|10346.3|10331.3|10325.6|122
1656021900000|2022-06-23 22:05:00|10343.3|10339.3|10375.6|10372.8|10378.3|10373.9|10342|10336.8|304
1656022200000|2022-06-23 22:10:00|10375.7|10372.9|10350|10347.2|10377.4|10372.9|10349.3|10345.3|171
1656022500000|2022-06-23 22:15:00|10349.9|10347.1|10354.2|10350.2|10358.1|10355.2|10348.9|10345.5|101
1656022800000|2022-06-23 22:20:00|10354.3|10350.3|10354|10350|10362.6|10359|10352.9|10347.5|123
1656023100000|2022-06-23 22:25:00|10352.9|10350.1|10349.8|10345.8|10359|10355.1|10348.3|10343.3|50
1656023400000|2022-06-23 22:30:00|10349.7|10346.9|10366.7|10363.9|10377.8|10373.9|10349.7|10346.9|157
1656023700000|2022-06-23 22:35:00|10367.7|10363.7|10363.5|10360.7|10370.7|10367.9|10359.1|10355.1|85
1656024000000|2022-06-23 22:40:00|10363.4|10360.6|10371.7|10367.7|10375.8|10372.9|10360.6|10355.1|84
1656024300000|2022-06-23 22:45:00|10370.6|10367.8|10378.6|10374.6|10381|10375.5|10367.1|10364.3|82
1656024600000|2022-06-23 22:50:00|10378.5|10374.5|10375.5|10371.5|10380.4|10377.6|10375.2|10371.5|53
1656024900000|2022-06-23 22:55:00|10375.9|10373.1|10385.3|10381.3|10387.8|10382.5|10375.9|10372.6|154
1656025200000|2022-06-23 23:00:00|10385.2|10382.4|10377.3|10373.3|10385.6|10382.8|10375.6|10372.8|77
1656025500000|2022-06-23 23:05:00|10377.2|10373.2|10379.4|10375.4|10381.9|10376.5|10370.4|10367|104
1656025800000|2022-06-23 23:10:00|10378.4|10375.6|10374.4|10370.4|10383.8|10379.6|10373.3|10370.2|83
1656026100000|2022-06-23 23:15:00|10373|10370.2|10376.3|10372.3|10377.3|10374.4|10372.7|10369.9|56
1656026400000|2022-06-23 23:20:00|10377.3|10373.5|10376.3|10373.5|10380.3|10376.9|10374.7|10369.8|38
1656026700000|2022-06-23 23:25:00|10377.1|10374.3|10390.3|10387.5|10390.3|10387.5|10377.1|10374.2|121
1656027000000|2022-06-23 23:30:00|10390.8|10388|10391.1|10388.3|10391.2|10388.3|10386.2|10381.9|67
1656027300000|2022-06-23 23:35:00|10392.2|10389.4|10391.2|10387.2|10397.5|10394.7|10391.1|10387.2|106
1656027600000|2022-06-23 23:40:00|10392|10388|10388.6|10385.8|10393.4|10390.6|10388.6|10385.8|49
1656027900000|2022-06-23 23:45:00|10389.1|10386.3|10389.2|10386.4|10391.2|10387.4|10387.5|10383.2|105
1656028200000|2022-06-23 23:50:00|10389.1|10386.3|10385.5|10382.7|10391.3|10388.5|10382.5|10379.5|128
1656028500000|2022-06-23 23:55:00|10385.6|10381.6|10382.5|10378.5|10385.7|10382.7|10378.1|10374.8|84
1656028800000|2022-06-24 00:00:00|10380.7|10377.9|10405.4|10402.6|10415.9|10413.1|10372.7|10369.9|664
1656029100000|2022-06-24 00:05:00|10406|10403.2|10405.5|10401.5|10408.5|10405.2|10395|10392.2|164
1656029400000|2022-06-24 00:10:00|10405.3|10402.5|10420.5|10417.7|10424.9|10422.1|10403.5|10400.6|399
1656029700000|2022-06-24 00:15:00|10421.1|10418.3|10435.4|10432.6|10440.6|10437.7|10421|10418.2|495
1656030000000|2022-06-24 00:20:00|10435.9|10433.1|10450.8|10448|10455.7|10452.9|10435.9|10433.1|370
1656030300000|2022-06-24 00:25:00|10449.9|10447.1|10438.5|10435.7|10450.8|10448|10427|10424.2|262
1656030600000|2022-06-24 00:30:00|10437.7|10434.9|10428.5|10425.7|10439.5|10436.7|10427|10424.2|127
1656030900000|2022-06-24 00:35:00|10428|10425.2|10453|10450.2|10453|10450.2|10427|10424.2|380
1656031200000|2022-06-24 00:40:00|10453.2|10449.2|10456|10453.2|10460|10456.2|10452.6|10449.2|182
1656031500000|2022-06-24 00:45:00|10455.1|10452.3|10460.5|10457.7|10464.5|10461.7|10450.3|10447.4|280
1656031800000|2022-06-24 00:50:00|10460.1|10457.3|10462.7|10458.7|10462.7|10459.9|10449.2|10446.2|472
1656032100000|2022-06-24 00:55:00|10461.7|10458.9|10460.6|10457.8|10467.2|10464.4|10457.5|10454.7|223
1656032400000|2022-06-24 01:00:00|10460.1|10457.3|10444.9|10442.1|10469.1|10466.3|10436.4|10433.6|803
1656032700000|2022-06-24 01:05:00|10445.9|10443.1|10444.4|10441.6|10453.5|10450.6|10432.4|10429.6|434
1656033000000|2022-06-24 01:10:00|10445.5|10441.5|10453.3|10450.5|10455.4|10452.5|10433.6|10430.2|277
1656033300000|2022-06-24 01:15:00|10453.5|10449.5|10434.3|10431.5|10467.7|10464.9|10430.9|10427.8|571
1656033600000|2022-06-24 01:20:00|10434.8|10432|10444.2|10441.4|10456.2|10453.1|10430.8|10428|660
1656033900000|2022-06-24 01:25:00|10443.1|10440.3|10445|10442.2|10460|10457.2|10440.5|10437.7|338
1656034200000|2022-06-24 01:30:00|10445.5|10442.7|10437.2|10434.4|10454.4|10451.6|10428.7|10425.9|401
1656034500000|2022-06-24 01:35:00|10437.4|10434.6|10425.1|10422.3|10439.6|10436.8|10419.2|10416.3|359
1656034800000|2022-06-24 01:40:00|10425.2|10422.4|10413.2|10410.4|10425.2|10422.4|10400.6|10397.8|535
1656035100000|2022-06-24 01:45:00|10413.7|10410.9|10397.9|10395.1|10418.4|10415.6|10397.5|10394.7|451
1656035400000|2022-06-24 01:50:00|10397.5|10394.7|10385|10382.2|10405.9|10403.1|10378.6|10375.8|844
1656035700000|2022-06-24 01:55:00|10385.1|10382.3|10355.1|10352.3|10391.1|10388.3|10355|10352.2|882
1656036000000|2022-06-24 02:00:00|10355|10352.2|10346.9|10344.1|10372.4|10369.6|10343.5|10340.7|837
1656036300000|2022-06-24 02:05:00|10347|10344.2|10372.9|10370.1|10375.8|10373|10341.5|10338.7|999
1656036600000|2022-06-24 02:10:00|10373.3|10370.5|10353.7|10349.7|10378.3|10375.5|10348.5|10345.7|542
1656036900000|2022-06-24 02:15:00|10352.8|10350|10373|10370.2|10374.9|10372.1|10352.5|10349.7|478
1656037200000|2022-06-24 02:20:00|10372.5|10369.7|10380|10377.2|10381.5|10378.7|10371.5|10368.7|228
1656037500000|2022-06-24 02:25:00|10379.9|10377.1|10384.9|10382.1|10388.9|10386.1|10378|10375.2|122
1656037800000|2022-06-24 02:30:00|10385.4|10382.6|10355.4|10352.6|10386.4|10383.6|10346|10343.2|637
1656038100000|2022-06-24 02:35:00|10356.4|10352.4|10351.5|10348.7|10370.5|10367.6|10349.9|10347.1|449
1656038400000|2022-06-24 02:40:00|10350.5|10347.7|10329.2|10326.4|10360.5|10356.6|10316.5|10313.7|1163
1656038700000|2022-06-24 02:45:00|10330.1|10327.3|10316.9|10314.1|10343.1|10340.3|10315.9|10312.6|413
1656039000000|2022-06-24 02:50:00|10316.5|10313.7|10350|10347.2|10364.5|10361.7|10316.5|10313.7|674
1656039300000|2022-06-24 02:55:00|10350.2|10346.2|10370.8|10368|10378.8|10375.5|10341.9|10339.1|561
1656039600000|2022-06-24 03:00:00|10370.6|10367.8|10384.3|10381.5|10395.9|10393|10360.8|10358|669
1656039900000|2022-06-24 03:05:00|10384.8|10382|10384.7|10381.9|10386|10383|10375.3|10372.5|300
1656040200000|2022-06-24 03:10:00|10384.2|10381.4|10371.7|10368.9|10384.7|10381.9|10363.7|10360.9|385
1656040500000|2022-06-24 03:15:00|10371.9|10369.1|10368.2|10365.4|10382.5|10379.7|10366.7|10363.9|362
1656040800000|2022-06-24 03:20:00|10368.3|10364.3|10358.5|10355.7|10373.2|10370.3|10356|10353.1|552
1656041100000|2022-06-24 03:25:00|10359.5|10356.7|10352.7|10349.9|10359.5|10356.7|10331.8|10329|805
1656041400000|2022-06-24 03:30:00|10355.2|10352.4|10364.7|10361.9|10367.1|10364.3|10352.7|10349.9|228
1656041700000|2022-06-24 03:35:00|10365.2|10362.4|10372.6|10369.8|10373.1|10370.3|10361.7|10358.7|167
1656042000000|2022-06-24 03:40:00|10372.4|10369.6|10365.9|10363.1|10376.1|10373.3|10362.9|10360.1|301
1656042300000|2022-06-24 03:45:00|10366.3|10363.5|10363.4|10360.6|10367.3|10364.5|10358.9|10356.1|85
1656042600000|2022-06-24 03:50:00|10363.8|10361|10366.3|10363.5|10367.5|10364.1|10356.4|10353.6|122
1656042900000|2022-06-24 03:55:00|10365.8|10363|10367.1|10364.3|10376|10373.2|10363.3|10360.5|195
1656043200000|2022-06-24 04:00:00|10367.3|10364.5|10380.1|10377.3|10381.1|10378.2|10365.1|10362.2|127
1656043500000|2022-06-24 04:05:00|10380.4|10377.6|10377.5|10374.7|10380.4|10377.6|10369.7|10366.9|184
1656043800000|2022-06-24 04:10:00|10377|10374.2|10389|10386.2|10391.1|10387.7|10376.5|10373.7|262
1656044100000|2022-06-24 04:15:00|10388.6|10385.8|10399.5|10396.7|10403|10400.2|10387.5|10384.7|310
1656044400000|2022-06-24 04:20:00|10399|10396.2|10398.2|10394.2|10401.8|10399|10394.4|10391.6|201
1656044700000|2022-06-24 04:25:00|10397.9|10395.1|10396.9|10394.1|10400.9|10398.1|10394.4|10391.6|105
1656045000000|2022-06-24 04:30:00|10397|10393|10374.9|10372.1|10397|10393.1|10371.9|10369.1|518
1656045300000|2022-06-24 04:35:00|10374.4|10371.6|10378|10375.2|10381.2|10378.4|10371.4|10368.6|101
1656045600000|2022-06-24 04:40:00|10377.8|10375|10373.8|10371|10378.3|10375.5|10373.4|10370.6|228
1656045900000|2022-06-24 04:45:00|10374.2|10371.4|10377.8|10375|10379.8|10377|10372.9|10370.1|59
1656046200000|2022-06-24 04:50:00|10376.9|10374.1|10388.8|10386|10388.8|10386|10376.8|10374|101
1656046500000|2022-06-24 04:55:00|10388.6|10385.8|10386.2|10383.4|10389.7|10386.9|10385.8|10383|72
1656046800000|2022-06-24 05:00:00|10386.7|10383.9|10386.7|10383.9|10390.7|10387.9|10382.2|10379.4|134
1656047100000|2022-06-24 05:05:00|10386.2|10383.4|10390.7|10387.9|10397.7|10394.9|10386.2|10383.4|106
1656047400000|2022-06-24 05:10:00|10391.4|10388.6|10406.6|10403.8|10415.2|10412.4|10388.4|10385.6|460
1656047700000|2022-06-24 05:15:00|10407|10404.2|10412.5|10409.7|10414.7|10411.8|10405.6|10402.8|288
1656048000000|2022-06-24 05:20:00|10412.6|10409.8|10404.1|10401.3|10413.5|10410.7|10401.6|10398.8|157
1656048300000|2022-06-24 05:25:00|10403.6|10400.8|10410.5|10407.7|10414.1|10411.3|10398.6|10395.8|147
1656048600000|2022-06-24 05:30:00|10410|10407.2|10416|10413.2|10430.4|10427.6|10407.6|10404.8|620
1656048900000|2022-06-24 05:35:00|10415.6|10412.8|10446|10443.2|10446|10443.2|10414.5|10411.7|589
1656049200000|2022-06-24 05:40:00|10446.1|10443.3|10444.4|10441.6|10450|10447.2|10440.6|10437.8|495
1656049500000|2022-06-24 05:45:00|10445.4|10442.6|10440.6|10437.8|10447.2|10444.4|10431.6|10428.8|544
1656049800000|2022-06-24 05:50:00|10439.5|10436.7|10427.7|10424.9|10460|10457.2|10424.7|10421.9|633
1656050100000|2022-06-24 05:55:00|10429.6|10426.8|10415.8|10413|10431.2|10428.4|10404.9|10402.1|492
1656050400000|2022-06-24 06:00:00|10415.6|10412.8|10409.8|10407|10424.8|10422|10408.3|10405.5|393
1656050700000|2022-06-24 06:05:00|10410.8|10406.8|10397.7|10394.9|10420.8|10417.9|10394.9|10391.9|329
1656051000000|2022-06-24 06:10:00|10397.2|10394.4|10398.6|10395.8|10416|10413.2|10389.7|10386.7|397
1656051300000|2022-06-24 06:15:00|10399|10396.2|10404.2|10401.4|10420|10414.7|10393.2|10390.4|354
1656051600000|2022-06-24 06:20:00|10404.4|10400.4|10416.3|10413.5|10419.2|10416.4|10393.2|10390.4|290
1656051900000|2022-06-24 06:25:00|10415.8|10413|10431.2|10428.4|10435.3|10432.4|10415.2|10412.4|504
1656052200000|2022-06-24 06:30:00|10432|10429.2|10383.6|10380.8|10432.2|10429.4|10382.1|10379.3|542
1656052500000|2022-06-24 06:35:00|10382.6|10379.8|10405.6|10402.8|10405.8|10403|10382.6|10379.8|360
1656052800000|2022-06-24 06:40:00|10405.9|10403.1|10399.4|10396.6|10408.4|10405.6|10390.9|10388.1|280
1656053100000|2022-06-24 06:45:00|10398.5|10395.7|10390.3|10387.5|10398.5|10395.7|10384.5|10381.5|306
1656053400000|2022-06-24 06:50:00|10389.4|10386.6|10351.5|10348.7|10394.9|10392.1|10351.2|10348.4|678
1656053700000|2022-06-24 06:55:00|10351.6|10347.6|10358.2|10355.4|10368.6|10365.7|10344.9|10342.1|670
1656054000000|2022-06-24 07:00:00|10357.4|10354.6|10378.4|10375.6|10378.5|10375.7|10352.4|10349.6|592
1656054300000|2022-06-24 07:05:00|10377.6|10374.8|10372.3|10369.5|10382.9|10380.1|10365.4|10362.6|424
1656054600000|2022-06-24 07:10:00|10372.4|10369.6|10357|10354.2|10373.4|10370.6|10352.7|10349.9|408
1656054900000|2022-06-24 07:15:00|10356.8|10354|10349.8|10347|10360.3|10357.4|10349.3|10346.5|456
1656055200000|2022-06-24 07:20:00|10349.4|10346.6|10302.2|10299.4|10349.8|10347|10300.7|10297.9|1470
1656055500000|2022-06-24 07:25:00|10302.9|10300.1|10322.5|10319.7|10333.6|10330.8|10300.2|10297.4|801
1656055800000|2022-06-24 07:30:00|10322|10319.2|10331.7|10328.9|10332.7|10329.9|10311.3|10308.5|529
1656056100000|2022-06-24 07:35:00|10332.7|10329.9|10338.7|10335.9|10354.2|10351.4|10322.2|10319.4|749
1656056400000|2022-06-24 07:40:00|10339.7|10336.9|10329.6|10326.8|10355.1|10352.3|10325.1|10322.3|561
1656056700000|2022-06-24 07:45:00|10328.6|10325.8|10366.4|10363.6|10367.5|10364.6|10327.6|10324.8|1069
1656057000000|2022-06-24 07:50:00|10366.7|10363.9|10370.3|10367.5|10379.7|10376.9|10362.4|10359.3|565
1656057300000|2022-06-24 07:55:00|10368.3|10365.5|10384.8|10382|10389.8|10387|10360.4|10357.4|589
1656057600000|2022-06-24 08:00:00|10385.8|10383|10351.5|10348.7|10392.8|10390|10346.5|10343.7|727
1656057900000|2022-06-24 08:05:00|10350.5|10347.7|10377.1|10374.3|10384.5|10381.6|10348.5|10345.6|512
1656058200000|2022-06-24 08:10:00|10377.2|10374.4|10369.4|10366.6|10383.2|10380.4|10351.9|10349.1|538
1656058500000|2022-06-24 08:15:00|10369.1|10366.3|10395.3|10392.5|10398.7|10395.9|10359.4|10356.5|547
1656058800000|2022-06-24 08:20:00|10395.2|10392.4|10403.1|10400.3|10414.4|10411.6|10383.4|10380.6|1013
1656059100000|2022-06-24 08:25:00|10403.6|10400.8|10414.9|10412.1|10417.8|10415|10392.1|10389.3|1026
1656059400000|2022-06-24 08:30:00|10414|10411.2|10414|10411.2|10433.8|10431|10406.7|10403.9|1459
1656059700000|2022-06-24 08:35:00|10414.1|10411.3|10410.6|10407.8|10416.6|10413.8|10393.3|10390.5|541
1656060000000|2022-06-24 08:40:00|10411.6|10408.8|10427.9|10425.1|10432.6|10428.9|10411.6|10408.7|445
1656060300000|2022-06-24 08:45:00|10428.1|10425.3|10439.3|10436.5|10458.1|10455.3|10426.2|10423.4|1295
1656060600000|2022-06-24 08:50:00|10440.1|10437.3|10446.8|10444|10456.3|10453.5|10435.7|10432.9|480
1656060900000|2022-06-24 08:55:00|10446.4|10443.6|10456.9|10452.9|10457.8|10455|10439.3|10436.5|500
1656061200000|2022-06-24 09:00:00|10455.8|10453|10429|10426.2|10458.3|10455.5|10426.1|10423.1|836
1656061500000|2022-06-24 09:05:00|10428|10425.2|10445.9|10443.1|10445.9|10443.1|10427.2|10424.4|333
1656061800000|2022-06-24 09:10:00|10446.4|10443.6|10497.4|10494.6|10503.8|10501|10445.4|10442.6|1759
1656062100000|2022-06-24 09:15:00|10498.4|10494.4|10505.2|10502.4|10520.7|10517.9|10494.4|10491.6|1183
1656062400000|2022-06-24 09:20:00|10505.6|10502.8|10506.2|10503.4|10511.3|10508.5|10496.7|10493.9|484
1656062700000|2022-06-24 09:25:00|10506.7|10503.9|10511.1|10508.3|10514.6|10511.8|10503.6|10500.8|296
1656063000000|2022-06-24 09:30:00|10511.2|10508.4|10492.1|10489.3|10515.6|10512.8|10487.6|10484.8|836
1656063300000|2022-06-24 09:35:00|10491.7|10488.9|10489.1|10486.3|10495.6|10492.8|10481.6|10478.8|520
1656063600000|2022-06-24 09:40:00|10489.3|10485.3|10496.3|10493.5|10508|10505.2|10488.1|10485.3|580
1656063900000|2022-06-24 09:45:00|10495.4|10492.6|10505.5|10502.7|10510.6|10507.8|10492|10489.2|416
1656064200000|2022-06-24 09:50:00|10505.7|10501.7|10497.4|10494.6|10513.8|10511|10492.4|10489.6|432
1656064500000|2022-06-24 09:55:00|10499|10496.2|10501.7|10498.9|10503.1|10500.3|10484.2|10481.4|480
1656064800000|2022-06-24 10:00:00|10501.6|10498.8|10483.1|10480.3|10517.6|10514.8|10479.9|10477.1|852
1656065100000|2022-06-24 10:05:00|10483.7|10480.9|10490.8|10488|10493.3|10490.5|10475.2|10472.4|496
1656065400000|2022-06-24 10:10:00|10490.9|10488.1|10503.8|10501|10508.7|10505.9|10481.9|10479.1|450
1656065700000|2022-06-24 10:15:00|10502.8|10500|10513|10510.2|10520|10517.2|10491.4|10487.5|477
1656066000000|2022-06-24 10:20:00|10512|10509.2|10533.5|10530.7|10535|10532.2|10508.7|10505.9|748
1656066300000|2022-06-24 10:25:00|10534|10531.2|10533.2|10530.4|10552.8|10550|10527.2|10524.4|1187
1656066600000|2022-06-24 10:30:00|10534.2|10531.4|10531.3|10527.3|10538.3|10535.4|10513.7|10510.9|672
1656066900000|2022-06-24 10:35:00|10531.4|10527.4|10528.2|10524.2|10538.3|10535.5|10520.5|10517.7|441
1656067200000|2022-06-24 10:40:00|10528.1|10525.3|10524.2|10521.4|10531.1|10528.3|10509|10506.2|496
1656067500000|2022-06-24 10:45:00|10525.4|10522.5|10528.6|10525.8|10528.6|10525.8|10511.3|10508.5|356
1656067800000|2022-06-24 10:50:00|10529.4|10526.6|10500.8|10498|10533.1|10530.2|10500.8|10498|451
1656068100000|2022-06-24 10:55:00|10501.3|10498.5|10498.5|10495.7|10507.3|10504.5|10494.4|10491.6|445
1656068400000|2022-06-24 11:00:00|10498.7|10494.7|10519.1|10515.1|10523.1|10520.3|10495.5|10492.7|486
1656068700000|2022-06-24 11:05:00|10518|10515.2|10498.4|10495.6|10520.5|10517.7|10493.4|10490.6|524
1656069000000|2022-06-24 11:10:00|10499.4|10495.4|10540.2|10537.4|10545.1|10542.3|10497.4|10494.6|935
1656069300000|2022-06-24 11:15:00|10540.3|10537.5|10551.2|10548.4|10555.7|10552.6|10533.2|10530.2|1002
1656069600000|2022-06-24 11:20:00|10552.1|10549.3|10532.6|10529.8|10554.2|10551.4|10523|10520.2|570
1656069900000|2022-06-24 11:25:00|10532.4|10529.6|10545.4|10542.6|10558.2|10555.4|10531.6|10528.8|824
1656070200000|2022-06-24 11:30:00|10544.4|10541.6|10527|10524.2|10545.9|10543.1|10521.9|10519.1|680
1656070500000|2022-06-24 11:35:00|10526.2|10523.4|10551|10548.2|10551.1|10548.3|10514.4|10511.4|622
1656070800000|2022-06-24 11:40:00|10551.2|10547.2|10548.5|10545.7|10556.5|10553.7|10529.5|10526.7|651
1656071100000|2022-06-24 11:45:00|10547.1|10544.3|10524|10520|10547.5|10544.7|10519.9|10517|397
1656071400000|2022-06-24 11:50:00|10523.9|10521.1|10535.1|10532.3|10543.9|10541.1|10518.4|10515.6|699
1656071700000|2022-06-24 11:55:00|10534.6|10531.8|10529.7|10526.9|10550.2|10547.4|10522.6|10519.8|578
1656072000000|2022-06-24 12:00:00|10529.2|10526.4|10554.7|10551.9|10565.6|10562.8|10517.7|10514.9|1406
1656072300000|2022-06-24 12:05:00|10555.1|10552.3|10554.7|10551.9|10563.7|10560.9|10533.9|10531.1|1240
1656072600000|2022-06-24 12:10:00|10554.6|10551.8|10544.1|10541.3|10554.7|10551.9|10533.6|10530.8|661
1656072900000|2022-06-24 12:15:00|10544.5|10541.7|10581.6|10578.8|10588.6|10585.8|10543.6|10540.8|1745
1656073200000|2022-06-24 12:20:00|10582.1|10579.3|10582.8|10580|10583.5|10580.7|10566.4|10563.6|659
1656073500000|2022-06-24 12:25:00|10582.3|10579.5|10590.3|10587.5|10593.3|10590.5|10574.6|10571.8|641
1656073800000|2022-06-24 12:30:00|10590.4|10587.6|10582.7|10579.9|10594.4|10591.6|10577.1|10574.3|654
1656074100000|2022-06-24 12:35:00|10582.4|10579.6|10583.5|10580.7|10591.5|10588.7|10572.5|10569.7|776
1656074400000|2022-06-24 12:40:00|10584.5|10581.7|10591.4|10588.6|10592.4|10589.6|10579.4|10576.6|472
1656074700000|2022-06-24 12:45:00|10591.8|10589|10601.9|10599.1|10606.4|10603.6|10589.3|10586.5|921
1656075000000|2022-06-24 12:50:00|10602.9|10600.1|10590.6|10587.8|10609.8|10607|10586.2|10583.4|1171
1656075300000|2022-06-24 12:55:00|10590.4|10587.6|10583.2|10580.4|10596.3|10593.5|10574.3|10571.5|1117
1656075600000|2022-06-24 13:00:00|10584.1|10581.3|10569.1|10566.3|10594.1|10591.3|10553.4|10550.6|2435
1656075900000|2022-06-24 13:05:00|10569.8|10567|10553.9|10551.1|10579.8|10577|10541|10538.2|1953
1656076200000|2022-06-24 13:10:00|10553.5|10550.7|10560.4|10557.6|10572.5|10569.7|10542.1|10539.2|1469
1656076500000|2022-06-24 13:15:00|10559.4|10556.6|10560.7|10557.9|10564.7|10561.9|10544.9|10542.1|1119
1656076800000|2022-06-24 13:20:00|10561.7|10558.9|10540.7|10537.9|10563.7|10560.9|10525.1|10522.3|1651
1656077100000|2022-06-24 13:25:00|10540.2|10537.4|10497.1|10494.3|10548.8|10545.5|10495.3|10492.5|2442
1656077400000|2022-06-24 13:30:00|10497.9|10495.1|10503.2|10500.4|10508.9|10506.1|10470|10467.2|2817
1656077700000|2022-06-24 13:35:00|10502.7|10499.9|10471.8|10469|10515.4|10512.6|10452.4|10449.6|3107
1656078000000|2022-06-24 13:40:00|10471.4|10468.6|10502.8|10500|10519.1|10516.3|10464|10461.2|2488
1656078300000|2022-06-24 13:45:00|10504.8|10502|10523.3|10520.5|10527.8|10525|10475.6|10472.8|2191
1656078600000|2022-06-24 13:50:00|10522.8|10520|10468.9|10466.1|10529|10526.2|10464.5|10461.7|2274
1656078900000|2022-06-24 13:55:00|10469.3|10466.5|10446.7|10442.7|10473.3|10470.5|10423.5|10420.7|3646
1656079200000|2022-06-24 14:00:00|10446.5|10443.7|10499.1|10496.3|10507.5|10504.7|10445.6|10442.8|3300
1656079500000|2022-06-24 14:05:00|10499.6|10496.8|10555.5|10552.7|10559|10556.2|10494.1|10491.3|4624
1656079800000|2022-06-24 14:10:00|10553.2|10550.4|10584.3|10581.5|10593.4|10590.3|10546.6|10543.8|3972
1656080100000|2022-06-24 14:15:00|10583.9|10581.1|10626.7|10623.9|10635.2|10632.4|10583.9|10581.1|6538
1656080400000|2022-06-24 14:20:00|10627.2|10624.4|10691.2|10688.4|10699.8|10697|10622.8|10620|9986
1656080700000|2022-06-24 14:25:00|10689.7|10686.9|10679.2|10676.4|10702.2|10699.4|10659.7|10656.9|3609
1656081000000|2022-06-24 14:30:00|10679.6|10676.8|10729.3|10726.5|10744.2|10741.4|10662.1|10659.3|4040
1656081300000|2022-06-24 14:35:00|10730.2|10727.4|10718.4|10715.6|10745.8|10743|10704.3|10701.5|3316
1656081600000|2022-06-24 14:40:00|10718.3|10715.5|10740.4|10737.6|10751|10746.5|10714.4|10711.6|3819
1656081900000|2022-06-24 14:45:00|10741.4|10738.6|10743.6|10740.8|10752.6|10749.8|10720.8|10718|3472
1656082200000|2022-06-24 14:50:00|10744|10741.2|10753.5|10750.7|10758.9|10756.1|10737.6|10734.8|3434
1656082500000|2022-06-24 14:55:00|10753.6|10750.8|10772.3|10769.5|10782|10779.2|10741.3|10738.5|2720
1656082800000|2022-06-24 15:00:00|10771.7|10768.9|10744.2|10741.4|10773.8|10771|10736.6|10733.8|3748
1656083100000|2022-06-24 15:05:00|10743.5|10740.7|10749.3|10746.5|10766.1|10763.3|10736.1|10733.3|3050
1656083400000|2022-06-24 15:10:00|10749.4|10746.6|10740.8|10738|10768.3|10765.5|10736.4|10733.6|2405
1656083700000|2022-06-24 15:15:00|10740.9|10738.1|10750.5|10747.7|10766.7|10763.9|10725.6|10722.8|2267
1656084000000|2022-06-24 15:20:00|10750.9|10748.1|10763|10760.2|10771.5|10768.7|10745.3|10742.5|3145
1656084300000|2022-06-24 15:25:00|10762.5|10759.7|10761|10758.2|10779.2|10776.4|10757.8|10755|2650
1656084600000|2022-06-24 15:30:00|10761.4|10758.6|10708.1|10705.3|10772.2|10769.4|10708.1|10705.3|4268
1656084900000|2022-06-24 15:35:00|10707.6|10704.8|10717.2|10714.4|10723.6|10720.8|10688.3|10685.5|3461
1656085200000|2022-06-24 15:40:00|10715.8|10713|10699.2|10695.4|10718|10715.2|10695.3|10692.4|1945
1656085500000|2022-06-24 15:45:00|10698.4|10694.6|10709.3|10706.5|10727.2|10723.5|10685.3|10681.6|2973
1656085800000|2022-06-24 15:50:00|10709.2|10706.4|10701.8|10698|10712.2|10708.5|10685.9|10683|1576
1656086100000|2022-06-24 15:55:00|10702.5|10698.7|10686.8|10683|10702.8|10699|10667.2|10663.4|2000
1656086400000|2022-06-24 16:00:00|10685.5|10682.7|10679.9|10676.1|10704.7|10700.9|10678.1|10675.1|1381
1656086700000|2022-06-24 16:05:00|10679.8|10677|10656.1|10652.3|10691.7|10688.9|10654.1|10650.3|1685
1656087000000|2022-06-24 16:10:00|10657|10653.3|10641.5|10637.7|10663.1|10660.1|10632.9|10629.2|1954
1656087300000|2022-06-24 16:15:00|10641.6|10637.8|10649.1|10645.3|10655|10651.3|10622.3|10618.9|2017
1656087600000|2022-06-24 16:20:00|10650.1|10646.3|10641.4|10637.6|10651.5|10648.6|10628.6|10625.7|1461
1656087900000|2022-06-24 16:25:00|10642.4|10638.6|10623.1|10619.3|10644.4|10640.7|10613.3|10609.6|1974
1656088200000|2022-06-24 16:30:00|10622.1|10619.2|10599.8|10596|10630.7|10627|10585.3|10581.6|1828
1656088500000|2022-06-24 16:35:00|10600.6|10597|10584.3|10580.5|10604.8|10601.5|10569.5|10566.6|2601
1656088800000|2022-06-24 16:40:00|10585.7|10582.9|10594.7|10590.9|10598.9|10595.9|10571.3|10568.5|1678
1656089100000|2022-06-24 16:45:00|10594|10590.2|10616.1|10613.3|10618.1|10615.2|10586.2|10582.4|2845
1656089400000|2022-06-24 16:50:00|10616|10613.2|10616.3|10613.5|10619.1|10616.2|10591.7|10587.9|1720
1656089700000|2022-06-24 16:55:00|10616.2|10613.4|10620.9|10617.1|10629.7|10626.9|10610.1|10606.8|1318
1656090000000|2022-06-24 17:00:00|10619.9|10616.3|10611.9|10608.1|10636.6|10633.7|10607.9|10604.9|2351
1656090300000|2022-06-24 17:05:00|10610.3|10607.5|10570.1|10566.3|10613|10610.1|10563.3|10559.7|2050
1656090600000|2022-06-24 17:10:00|10570|10567.2|10594.9|10591.1|10608.6|10605.3|10562.5|10559.5|1814
1656090900000|2022-06-24 17:15:00|10594.2|10590.4|10561|10557.2|10606.6|10603.3|10560|10556.8|1351
1656091200000|2022-06-24 17:20:00|10561.9|10558.2|10585.2|10581.4|10594.1|10591.2|10560|10556.2|1348
1656091500000|2022-06-24 17:25:00|10584.1|10580.3|10588.2|10584.4|10602|10599.2|10571.2|10568.4|1015
1656091800000|2022-06-24 17:30:00|10588.1|10585.3|10611.2|10608.4|10621.5|10618.2|10584.8|10581|1547
1656092100000|2022-06-24 17:35:00|10611.3|10607.5|10606.4|10602.6|10619.8|10616.5|10599.4|10595.9|992
1656092400000|2022-06-24 17:40:00|10605.4|10601.6|10630.8|10627|10636.8|10634|10604.4|10600.6|2242
1656092700000|2022-06-24 17:45:00|10629.9|10627.1|10648.9|10646.1|10656.2|10652.9|10624|10620.4|2321
1656093000000|2022-06-24 17:50:00|10649.9|10646|10631.6|10627.8|10655.7|10651.9|10625.6|10622.7|2454
1656093300000|2022-06-24 17:55:00|10627.7|10624.9|10620.2|10616.4|10627.7|10624.9|10609.1|10605.4|1433
1656093600000|2022-06-24 18:00:00|10620.1|10617.3|10591.3|10587.5|10623.4|10620.2|10590.1|10586.3|1889
1656093900000|2022-06-24 18:05:00|10590.3|10587.3|10626.7|10622.9|10632.1|10628.3|10590.3|10587.3|1419
1656094200000|2022-06-24 18:10:00|10627.5|10623.7|10630.5|10626.7|10640.7|10637.1|10614|10611.1|963
1656094500000|2022-06-24 18:15:00|10630.1|10626.3|10639.2|10635.4|10641.8|10639|10624.2|10621|2291
1656094800000|2022-06-24 18:20:00|10639|10636.2|10657.9|10655.1|10663.7|10660|10638.2|10635.2|2354
1656095100000|2022-06-24 18:25:00|10658|10655.2|10682.9|10680.1|10699.2|10696.4|10649.9|10647|7090
1656095400000|2022-06-24 18:30:00|10682|10679.2|10668.3|10664.5|10701.8|10698.8|10661.1|10656.6|3173
1656095700000|2022-06-24 18:35:00|10669.2|10665.4|10671.9|10668.1|10682.4|10678.9|10665.3|10662.3|818
1656096000000|2022-06-24 18:40:00|10671.7|10667.9|10668.4|10664.6|10680.8|10677.1|10664.3|10661.5|509
1656096300000|2022-06-24 18:45:00|10672.7|10664.9|10665.2|10661.4|10677.3|10674.5|10659.2|10655.4|483
1656096600000|2022-06-24 18:50:00|10666.1|10662.4|10652.1|10648.3|10667.2|10664.2|10651.2|10647.5|439
1656096900000|2022-06-24 18:55:00|10651.8|10649|10667.4|10664.6|10672.6|10669.6|10649|10646|392
1656097200000|2022-06-24 19:00:00|10667.6|10663.8|10668.6|10664.8|10671.5|10667.9|10661.7|10658.9|383
1656097500000|2022-06-24 19:05:00|10667.8|10665|10664.5|10661.7|10670.4|10666.7|10658.6|10655|461
1656097800000|2022-06-24 19:10:00|10664.4|10661.6|10661.7|10657.9|10669.3|10665.7|10655.6|10652.8|307
1656098100000|2022-06-24 19:15:00|10661.6|10657.8|10664.4|10660.6|10669.4|10665.6|10660.3|10656.6|190
1656098400000|2022-06-24 19:20:00|10663.4|10660.1|10672|10668.2|10676.9|10673.2|10655.4|10652.5|283
1656098700000|2022-06-24 19:25:00|10671.9|10669.1|10679.7|10676.9|10681.2|10677.9|10667|10664.1|345
1656099000000|2022-06-24 19:30:00|10679.9|10676.1|10665.7|10661.9|10682.9|10679.9|10663.7|10660.8|269
1656099300000|2022-06-24 19:35:00|10664.7|10661.4|10662.8|10659|10667.8|10664.8|10655.8|10653|289
1656099600000|2022-06-24 19:40:00|10663.5|10659.7|10667.9|10664.1|10673|10669.2|10650.8|10647|312
1656099900000|2022-06-24 19:45:00|10667.8|10664|10656|10653.2|10667.8|10664|10655.8|10652.9|141
1656100200000|2022-06-24 19:50:00|10656.1|10652.3|10663.6|10659.8|10667.1|10664.3|10653.2|10649.5|289
1656100500000|2022-06-24 19:55:00|10664.1|10660.3|10686.8|10683|10687|10683.2|10661|10658.2|761
1656100800000|2022-06-24 20:00:00|10687|10683.2|10678.8|10675|10687|10683.2|10667.1|10663.8|507
1656101100000|2022-06-24 20:05:00|10677.9|10674.1|10676|10672.2|10688.2|10683.9|10672.1|10669.3|228
1656101400000|2022-06-24 20:10:00|10676.3|10672.5|10680.7|10676.9|10682.8|10679.9|10676.3|10672.5|107
1656101700000|2022-06-24 20:15:00|10680.6|10677.8|10674.3|10670.5|10683|10680.2|10672.4|10669.5|272
1656102000000|2022-06-24 20:20:00|10674.1|10670.3|10680.1|10676.3|10682.1|10678.4|10673.1|10670|59
1656102300000|2022-06-24 20:25:00|10679.2|10676.4|10677.3|10674.5|10683.1|10680.2|10676.2|10672.6|96
1656102600000|2022-06-24 20:30:00|10678.3|10675.4|10677.3|10673.5|10681.7|10677.9|10673.9|10670.6|145
1656102900000|2022-06-24 20:35:00|10676.9|10673.1|10676.2|10672.4|10678.3|10674|10671.3|10667.5|120
1656103200000|2022-06-24 20:40:00|10676.1|10672.3|10673.8|10670|10679.1|10673.8|10672.2|10668.4|116
1656103500000|2022-06-24 20:45:00|10677.8|10674|10642.2|10638.4|10679.2|10675.5|10642.2|10638.4|335
1656103800000|2022-06-24 20:50:00|10641.9|10638.1|10634.3|10630.5|10645.6|10639.4|10623.7|10620.9|376
1656104100000|2022-06-24 20:55:00|10634.4|10630.6|10634.2|10631.4|10647.6|10641.5|10626|10620.6|288
1656280800000|2022-06-26 22:00:00|10632.6|10624.8|10539.4|10535.6|10642.5|10634.7|10539.4|10535.6|1253
1656281100000|2022-06-26 22:05:00|10539.1|10535.3|10532.8|10525|10541.7|10536|10491.2|10483.4|1076
1656281400000|2022-06-26 22:10:00|10531.2|10527.4|10535.2|10532.4|10545.7|10541.7|10529.7|10526|289
1656281700000|2022-06-26 22:15:00|10535.3|10532.5|10529|10525.2|10541.3|10537|10515.3|10511.4|254
1656282000000|2022-06-26 22:20:00|10526.1|10522.3|10526.4|10522.6|10533.3|10529.6|10519.6|10514.6|172
1656282300000|2022-06-26 22:25:00|10528.6|10524.8|10549.8|10546|10554.8|10549.3|10528.6|10523.6|308
1656282600000|2022-06-26 22:30:00|10549.4|10545.6|10569.9|10566.1|10572.6|10569.6|10549.4|10545.6|349
1656282900000|2022-06-26 22:35:00|10569.4|10565.6|10576.5|10572.7|10577.7|10572.7|10560.6|10555.9|160
1656283200000|2022-06-26 22:40:00|10576|10572.2|10572.7|10564.9|10576.5|10572.9|10562.2|10556.9|161
1656283500000|2022-06-26 22:45:00|10567.8|10565|10549.3|10545.5|10574|10570.2|10547.5|10544|308
1656283800000|2022-06-26 22:50:00|10549.5|10545.7|10546.1|10542.3|10554.6|10549.2|10541.8|10538.8|121
1656284100000|2022-06-26 22:55:00|10545.6|10541.8|10547.9|10544.1|10551.3|10547.5|10529.1|10525.3|286
1656284400000|2022-06-26 23:00:00|10548.7|10544.9|10536.1|10532.3|10549.2|10546.4|10534.4|10530.4|95
1656284700000|2022-06-26 23:05:00|10536.6|10532.8|10534.5|10530.7|10549.9|10544.9|10532.9|10528.6|173
1656285000000|2022-06-26 23:10:00|10534.9|10531.1|10533.8|10530|10542.9|10539.1|10530.2|10527.2|126
1656285300000|2022-06-26 23:15:00|10533|10530.2|10537.3|10533.5|10541.8|10538|10524.8|10520.5|142
1656285600000|2022-06-26 23:20:00|10536.8|10533|10557.1|10553.3|10558.1|10554.3|10531|10528|218
1656285900000|2022-06-26 23:25:00|10557.3|10553.5|10564.9|10561.1|10569.4|10565.4|10551.4|10547.6|147
1656286200000|2022-06-26 23:30:00|10564.7|10560.9|10560.2|10556.4|10568.9|10563.6|10557|10552.9|110
1656286500000|2022-06-26 23:35:00|10560.4|10556.6|10555.7|10551.9|10565.9|10561.6|10550.2|10546.4|100
1656286800000|2022-06-26 23:40:00|10554|10550.2|10549.6|10545.8|10555.7|10552.9|10539.5|10535.7|334
1656287100000|2022-06-26 23:45:00|10549.3|10545.5|10544.6|10540.8|10560.9|10557.1|10542.8|10539.5|59
1656287400000|2022-06-26 23:50:00|10544.9|10541.1|10552.1|10548.3|10556.7|10552.4|10544.2|10538.8|81
1656287700000|2022-06-26 23:55:00|10551.7|10547.9|10553.5|10545.7|10560|10556.6|10547.2|10541.8|79
1656288000000|2022-06-27 00:00:00|10553.7|10545.9|10527.5|10523.7|10583.5|10579.7|10525.5|10521.7|684
1656288300000|2022-06-27 00:05:00|10526.7|10523.9|10510.8|10507|10536.5|10532.7|10498.8|10495|434
1656288600000|2022-06-27 00:10:00|10509.8|10506|10499.7|10495.9|10521.5|10517.7|10496.1|10492.8|299
1656288900000|2022-06-27 00:15:00|10499.6|10496.8|10466.2|10462.4|10506.7|10502.9|10462.9|10459.1|667
1656289200000|2022-06-27 00:20:00|10465.9|10462.1|10485.7|10482.9|10485.7|10482.9|10464.9|10461.2|285
1656289500000|2022-06-27 00:25:00|10486.5|10482.7|10478.6|10474.8|10491.5|10487.9|10478.6|10474.8|199
1656289800000|2022-06-27 00:30:00|10477.6|10474|10495.6|10492.8|10495.6|10492.8|10464.6|10461.7|346
1656290100000|2022-06-27 00:35:00|10496.4|10492.6|10499.3|10496.5|10504.1|10500.5|10493.8|10490|288
1656290400000|2022-06-27 00:40:00|10498.8|10495.5|10494.2|10490.4|10510.2|10506.4|10490.2|10486.4|311
1656290700000|2022-06-27 00:45:00|10494.1|10490.3|10501.3|10497.5|10501.9|10498.1|10491.2|10487.7|162
1656291000000|2022-06-27 00:50:00|10501.7|10497.9|10484.2|10480.4|10508.3|10504.7|10482.3|10479.4|275
1656291300000|2022-06-27 00:55:00|10484|10481.2|10490.1|10487.3|10496.3|10492.5|10481.3|10477.4|212
1656291600000|2022-06-27 01:00:00|10488.1|10486.3|10540.9|10537.1|10542.3|10538.5|10485.1|10481.3|1133
1656291900000|2022-06-27 01:05:00|10542.6|10538.8|10589.2|10585.4|10604.9|10601.1|10536.4|10533.1|1441
1656292200000|2022-06-27 01:10:00|10589.7|10585.9|10596.7|10592.9|10601.6|10597.8|10575.7|10571.9|758
1656292500000|2022-06-27 01:15:00|10597.7|10593.9|10635|10631.2|10649.9|10647.1|10597.7|10593.9|1453
1656292800000|2022-06-27 01:20:00|10634|10630.4|10633.8|10630|10639.5|10635.7|10608.8|10605.9|797
1656293100000|2022-06-27 01:25:00|10632.8|10629|10621.1|10617.3|10632.8|10629|10604.6|10600.2|510
1656293400000|2022-06-27 01:30:00|10622.1|10618.3|10647.2|10643.4|10659.4|10655.9|10621.9|10618.3|690
1656293700000|2022-06-27 01:35:00|10647.5|10643.7|10629.2|10625.4|10652.9|10649.2|10625|10621.2|660
1656294000000|2022-06-27 01:40:00|10630.5|10626.7|10619.4|10615.6|10633.7|10630.4|10612.3|10609.3|439
1656294300000|2022-06-27 01:45:00|10618.4|10614.6|10616.4|10612.6|10621.1|10616.6|10604.4|10600.6|298
1656294600000|2022-06-27 01:50:00|10615.3|10611.5|10663.6|10659.8|10667.6|10663.8|10612.3|10608.6|649
1656294900000|2022-06-27 01:55:00|10662.9|10659.1|10653.1|10649.3|10673.4|10669.6|10648.4|10645.6|506
1656295200000|2022-06-27 02:00:00|10652.2|10649.4|10655.5|10651.7|10666.4|10662.7|10642.7|10639.1|530
1656295500000|2022-06-27 02:05:00|10653.5|10650.7|10653.6|10650.8|10665.5|10662.7|10646.5|10642.9|250
1656295800000|2022-06-27 02:10:00|10653.8|10650|10650.9|10647.1|10656.6|10652.8|10638.8|10635.5|257
1656296100000|2022-06-27 02:15:00|10652.9|10649.1|10652.1|10648.3|10653.2|10650.4|10641.2|10638.4|294
1656296400000|2022-06-27 02:20:00|10652.2|10648.4|10678.5|10674.7|10680.6|10676.8|10650.9|10645.8|520
1656296700000|2022-06-27 02:25:00|10677.4|10673.6|10673.5|10669.7|10688.5|10684.7|10670.5|10667.7|317
1656297000000|2022-06-27 02:30:00|10673.3|10669.5|10704.7|10700.9|10719.9|10716.2|10673|10669.2|1166
1656297300000|2022-06-27 02:35:00|10705.3|10701.5|10716.1|10712.3|10723|10719.2|10705.2|10701.5|356
1656297600000|2022-06-27 02:40:00|10718.1|10714.3|10730.1|10726.3|10736.8|10730.1|10704.6|10700.8|600
1656297900000|2022-06-27 02:45:00|10731.1|10727.3|10720.1|10716.3|10736.2|10733.4|10719.2|10716.3|330
1656298200000|2022-06-27 02:50:00|10719.2|10716.4|10719|10715.2|10725.1|10721.3|10711|10707.2|270
1656298500000|2022-06-27 02:55:00|10718|10714.4|10711.7|10708.9|10719.3|10716.2|10702.5|10698.7|481
1656298800000|2022-06-27 03:00:00|10712.5|10709.7|10690.5|10686.7|10713.7|10709.9|10686.8|10683.4|336
1656299100000|2022-06-27 03:05:00|10689.5|10685.8|10694.4|10690.6|10697.3|10693.5|10683.5|10679.7|230
1656299400000|2022-06-27 03:10:00|10694.3|10690.5|10686.2|10683.4|10698.3|10694.5|10682.1|10679|213
1656299700000|2022-06-27 03:15:00|10687.1|10683.3|10682.2|10678.4|10698.2|10694.4|10679.2|10676.3|259
1656300000000|2022-06-27 03:20:00|10683.1|10679.4|10671.2|10667.4|10686.2|10682.4|10668.2|10664.4|368
1656300300000|2022-06-27 03:25:00|10671.5|10667.7|10660.8|10657|10672.2|10668.5|10654.2|10650.9|450
1656300600000|2022-06-27 03:30:00|10661.1|10657.3|10668.8|10665|10675.8|10673|10660|10656.3|265
1656300900000|2022-06-27 03:35:00|10669|10665.2|10677.4|10674.6|10677.8|10675|10667.8|10664|127
1656301200000|2022-06-27 03:40:00|10678.4|10675.6|10673.6|10669.8|10678.6|10675.6|10670.7|10666.9|167
1656301500000|2022-06-27 03:45:00|10672.6|10669.6|10660.5|10656.7|10674.7|10670.9|10657.4|10654.6|145
1656301800000|2022-06-27 03:50:00|10659.7|10656.9|10665.7|10661.9|10665.7|10662.7|10657.7|10654.7|115
1656302100000|2022-06-27 03:55:00|10665|10661.2|10667.6|10663.8|10671.6|10668.8|10662.6|10659.8|119
1656302400000|2022-06-27 04:00:00|10668.1|10664.8|10667.4|10663.6|10670.4|10667.6|10663.4|10659.8|75
1656302700000|2022-06-27 04:05:00|10667.3|10664.5|10666.4|10662.6|10671.4|10667.6|10664.4|10660.8|100
1656303000000|2022-06-27 04:10:00|10665.6|10662.8|10671.4|10667.6|10672.5|10669.6|10665.4|10662.6|44
1656303300000|2022-06-27 04:15:00|10670.4|10666.7|10668.3|10665.5|10671.3|10667.5|10664.5|10661.2|90
1656303600000|2022-06-27 04:20:00|10669.2|10665.4|10672.1|10668.3|10673.3|10670.3|10666.5|10663.2|80
1656303900000|2022-06-27 04:25:00|10672.3|10669.3|10672.4|10668.6|10678.1|10674.5|10670.4|10667.6|86
1656304200000|2022-06-27 04:30:00|10671.4|10667.6|10654.4|10650.6|10672.4|10668.6|10654.2|10650.4|215
1656304500000|2022-06-27 04:35:00|10655.4|10651.6|10666.2|10662.4|10667.2|10663.4|10653.9|10650.1|169
1656304800000|2022-06-27 04:40:00|10666.3|10662.5|10654.3|10650.5|10667.2|10663.4|10646|10642.2|291
1656305100000|2022-06-27 04:45:00|10654.6|10650.8|10657.9|10655.1|10659.1|10655.3|10650.9|10648.1|91
1656305400000|2022-06-27 04:50:00|10658.9|10656.1|10661|10657.2|10661.9|10659.1|10656.1|10652.3|49
1656305700000|2022-06-27 04:55:00|10661.5|10657.7|10663.8|10660|10665|10662.1|10655|10651.2|144
1656306000000|2022-06-27 05:00:00|10662.8|10659|10662.8|10659|10665.8|10662|10652.8|10649|91
1656306300000|2022-06-27 05:05:00|10662|10659.2|10642.8|10639|10665.8|10662|10641.9|10638.1|241
1656306600000|2022-06-27 05:10:00|10642.6|10638.8|10640.7|10637.9|10655.8|10652|10638.8|10635.8|248
1656306900000|2022-06-27 05:15:00|10639.9|10636.1|10625.9|10622.1|10639.9|10636.1|10621.2|10618.4|430
1656307200000|2022-06-27 05:20:00|10625|10622.2|10635.7|10631.9|10639.7|10636.9|10625|10621.7|168
1656307500000|2022-06-27 05:25:00|10636.2|10632.4|10633.6|10629.8|10637.7|10633.9|10628.5|10624.8|93
1656307800000|2022-06-27 05:30:00|10632.6|10628.8|10617.6|10613.8|10645.6|10641.8|10616.6|10613|458
1656308100000|2022-06-27 05:35:00|10616.6|10613.6|10640.4|10636.6|10644.6|10641.6|10616.6|10613.6|276
1656308400000|2022-06-27 05:40:00|10640.6|10636.8|10672.2|10668.4|10672.4|10668.6|10638.6|10634.8|593
1656308700000|2022-06-27 05:45:00|10671.2|10667.4|10665.3|10661.5|10672.2|10668.4|10655.3|10651.7|352
1656309000000|2022-06-27 05:50:00|10664.3|10660.7|10662.1|10659.3|10673.2|10669.5|10660.3|10656.5|178
1656309300000|2022-06-27 05:55:00|10662.3|10659.5|10652.4|10648.6|10662.3|10659.5|10641.4|10638.3|328
1656309600000|2022-06-27 06:00:00|10652.1|10648.3|10638.4|10634.6|10674.8|10669.5|10636.2|10630.6|565
1656309900000|2022-06-27 06:05:00|10637.9|10634.1|10626.4|10622.6|10647.4|10644.6|10623.4|10619.6|388
1656310200000|2022-06-27 06:10:00|10625.5|10622.7|10645|10641.2|10648|10644.2|10619.5|10616.2|342
1656310500000|2022-06-27 06:15:00|10644.3|10640.5|10623|10619.2|10651|10647.2|10618.3|10614.5|344
1656310800000|2022-06-27 06:20:00|10623.1|10619.3|10631.3|10627.5|10639|10635.2|10623|10619.2|166
1656311100000|2022-06-27 06:25:00|10631.4|10628.6|10642.2|10638.4|10646.3|10642.5|10624.4|10620.6|169
1656311400000|2022-06-27 06:30:00|10641.2|10637.4|10649.2|10645.4|10654.2|10650.6|10636.2|10632.4|235
1656311700000|2022-06-27 06:35:00|10648.2|10644.4|10663.7|10659.9|10665.7|10661.9|10646|10642.4|326
1656312000000|2022-06-27 06:40:00|10663.3|10659.5|10651.1|10647.3|10663.3|10659.5|10642.5|10638.7|224
1656312300000|2022-06-27 06:45:00|10650.8|10647|10649.4|10645.6|10656.1|10652.3|10641.4|10637.6|219
1656312600000|2022-06-27 06:50:00|10648.9|10645.1|10649.4|10645.6|10654.4|10650.6|10636.4|10632.6|363
1656312900000|2022-06-27 06:55:00|10648.4|10644.6|10654.3|10650.5|10661.4|10657.7|10641.4|10637.6|238
1656313200000|2022-06-27 07:00:00|10653.8|10650|10668.7|10664.9|10679.5|10675.9|10634.3|10630.5|592
1656313500000|2022-06-27 07:05:00|10668|10664.2|10637|10633.2|10668.7|10665.9|10627|10623.2|531
1656313800000|2022-06-27 07:10:00|10637.5|10634.2|10690.6|10686.8|10691.4|10687.6|10620.6|10617.5|1067
1656314100000|2022-06-27 07:15:00|10691.6|10687.8|10699.2|10695.4|10710.3|10706.5|10690.6|10687.5|720
1656314400000|2022-06-27 07:20:00|10699.7|10695.9|10694.2|10690.4|10711.2|10707.4|10689.2|10685.4|534
1656314700000|2022-06-27 07:25:00|10694.4|10691.4|10710.8|10707|10713.2|10709.9|10690.5|10687.2|394
1656315000000|2022-06-27 07:30:00|10710.7|10707.9|10719.2|10715.4|10720.5|10716.9|10696|10692.2|612
1656315300000|2022-06-27 07:35:00|10719.5|10715.7|10698.8|10695|10722.7|10719.7|10689.1|10686.1|660
1656315600000|2022-06-27 07:40:00|10697.8|10694.5|10687.9|10684.1|10704.8|10701.1|10682.1|10678.3|463
1656315900000|2022-06-27 07:45:00|10687.1|10683.3|10668|10664.2|10687.1|10683.3|10657.5|10653.7|983
1656316200000|2022-06-27 07:50:00|10667|10663.2|10673|10669.2|10685|10681.2|10656.3|10653.4|522
1656316500000|2022-06-27 07:55:00|10671|10668.2|10714|10710.2|10716.7|10712.9|10663|10659.5|902
1656316800000|2022-06-27 08:00:00|10714.3|10710.5|10669.9|10666.1|10714.3|10710.5|10661.9|10659.1|1095
1656317100000|2022-06-27 08:05:00|10671.1|10668.3|10672.6|10668.8|10704.3|10700.5|10670.8|10667.1|977
1656317400000|2022-06-27 08:10:00|10671.9|10668.1|10681.5|10677.7|10686.4|10683.6|10668.4|10664.8|313
1656317700000|2022-06-27 08:15:00|10682.2|10678.4|10649.8|10646|10682.2|10678.4|10638|10635|935
1656318000000|2022-06-27 08:20:00|10651.7|10647|10659.8|10656|10662.8|10659|10631.8|10629|782
1656318300000|2022-06-27 08:25:00|10660.8|10657|10661.1|10657.3|10672.9|10669.6|10639.4|10635.6|1079
1656318600000|2022-06-27 08:30:00|10661.9|10658.1|10644.4|10640.6|10670.4|10666.6|10641.4|10637.6|828
1656318900000|2022-06-27 08:35:00|10644.9|10642.1|10650.7|10646.9|10654.2|10650.4|10634.7|10631.9|619
1656319200000|2022-06-27 08:40:00|10649.7|10645.9|10651.7|10647.9|10654.8|10651.9|10636.7|10633|462
1656319500000|2022-06-27 08:45:00|10650.8|10648|10644.8|10642|10658|10654.7|10633.6|10629.8|577
1656319800000|2022-06-27 08:50:00|10644.6|10641.8|10593.2|10589.4|10649.8|10646.8|10584.4|10581.6|1353
1656320100000|2022-06-27 08:55:00|10592.2|10588.6|10587.2|10583.4|10613.2|10610.4|10579.7|10575.6|1587
1656320400000|2022-06-27 09:00:00|10587.5|10583.7|10610.8|10607|10613.4|10609.4|10583.5|10579.7|921
1656320700000|2022-06-27 09:05:00|10609.8|10608|10600|10596.2|10611.7|10608|10594.8|10591|396
1656321000000|2022-06-27 09:10:00|10599.1|10595.3|10610.9|10607.1|10615.8|10612|10598.8|10595.3|369
1656321300000|2022-06-27 09:15:00|10609.9|10606.3|10611.2|10607.4|10617.1|10613.4|10595.1|10591.3|485
1656321600000|2022-06-27 09:20:00|10610.2|10606.6|10614.2|10610.4|10616|10612.2|10599.2|10595.4|359
1656321900000|2022-06-27 09:25:00|10613.2|10609.4|10621|10617.2|10632.7|10629.2|10602.4|10598.9|557
1656322200000|2022-06-27 09:30:00|10620.3|10616.5|10627.6|10623.8|10637.7|10634|10614.8|10611.2|531
1656322500000|2022-06-27 09:35:00|10628|10624.2|10624.6|10620.8|10631.8|10628.8|10620.6|10617.2|232
1656322800000|2022-06-27 09:40:00|10623.6|10619.8|10629.6|10625.8|10635.7|10632.8|10614.6|10611|333
1656323100000|2022-06-27 09:45:00|10630.6|10626.8|10634.5|10630.7|10635.6|10632.7|10618.7|10615.9|328
1656323400000|2022-06-27 09:50:00|10635.2|10631.4|10663.8|10660|10668.7|10665.9|10634.7|10630.9|995
1656323700000|2022-06-27 09:55:00|10662.8|10659|10688.8|10685|10691.7|10688.9|10661.8|10658.2|819
1656324000000|2022-06-27 10:00:00|10688.6|10685.8|10681.3|10677.5|10696.8|10693.2|10676.1|10672.3|717
1656324300000|2022-06-27 10:05:00|10682.3|10678.5|10685.1|10681.3|10690.1|10686.3|10678.1|10675.1|313
1656324600000|2022-06-27 10:10:00|10685.6|10682.3|10668.4|10664.6|10691.1|10687.4|10665.4|10661.6|404
1656324900000|2022-06-27 10:15:00|10667.5|10664.7|10677.3|10673.5|10685.3|10682.5|10667.2|10663.6|525
1656325200000|2022-06-27 10:20:00|10676.5|10673.7|10675.9|10672.1|10681.6|10678.8|10668.6|10665|270
1656325500000|2022-06-27 10:25:00|10675.6|10671.8|10674.4|10670.6|10680.6|10676.8|10667.4|10663.8|274
1656325800000|2022-06-27 10:30:00|10674.6|10670.8|10664.7|10660.9|10675.1|10671.3|10662.6|10659.6|426
1656326100000|2022-06-27 10:35:00|10662.7|10659.9|10677.5|10673.7|10687.7|10684.9|10662.2|10658.9|509
1656326400000|2022-06-27 10:40:00|10676.7|10673.9|10688.3|10684.5|10688.3|10685.5|10674.4|10670.7|437
1656326700000|2022-06-27 10:45:00|10688.2|10684.4|10679.5|10675.7|10688.2|10684.4|10675.5|10672.2|246
1656327000000|2022-06-27 10:50:00|10678.6|10675.8|10679.1|10675.3|10681.9|10678.6|10673.3|10669.6|216
1656327300000|2022-06-27 10:55:00|10678.9|10675.1|10683.4|10680.6|10688.2|10685.4|10674.4|10671.4|446
1656327600000|2022-06-27 11:00:00|10682.4|10679.6|10683.3|10679.5|10695.2|10692.4|10671.4|10667.6|717
1656327900000|2022-06-27 11:05:00|10682.3|10678.7|10684|10680.2|10688.2|10685.2|10677.3|10674.5|328
1656328200000|2022-06-27 11:10:00|10683.8|10681|10695|10691.2|10695.8|10693|10681|10677.2|245
1656328500000|2022-06-27 11:15:00|10695.8|10692.2|10707.3|10703.5|10710.3|10706.5|10686.1|10682.3|923
1656328800000|2022-06-27 11:20:00|10706.9|10703.1|10704.9|10701.1|10711.6|10708.6|10701.6|10697.9|478
1656329100000|2022-06-27 11:25:00|10704.6|10700.8|10688.8|10685|10704.9|10701.2|10683|10680.2|463
1656329400000|2022-06-27 11:30:00|10689.7|10686|10687.5|10684.7|10694.8|10691.2|10679.5|10676.7|434
1656329700000|2022-06-27 11:35:00|10686.5|10683.7|10701.3|10697.5|10706.3|10702.5|10679.8|10676.8|477
1656330000000|2022-06-27 11:40:00|10700.8|10697|10702.6|10698.8|10704.7|10701|10693.8|10690|305
1656330300000|2022-06-27 11:45:00|10701.7|10698.9|10700.7|10696.9|10703.6|10700.8|10697.7|10694.1|266
1656330600000|2022-06-27 11:50:00|10700.5|10697.7|10716.3|10712.5|10724.3|10721.4|10700.5|10696.9|959
1656330900000|2022-06-27 11:55:00|10715.5|10712.7|10713.3|10709.5|10719|10716.2|10699.5|10695.8|450
1656331200000|2022-06-27 12:00:00|10712.5|10709.7|10715.3|10711.5|10722.3|10719.5|10709.1|10705.5|550
1656331500000|2022-06-27 12:05:00|10714.4|10712.5|10709.2|10706.4|10725.1|10721.3|10701.4|10698.4|611
1656331800000|2022-06-27 12:10:00|10710.1|10706.3|10721.5|10717.7|10722.5|10718.9|10702.1|10698.3|577
1656332100000|2022-06-27 12:15:00|10719.5|10716.7|10712|10708.2|10723.5|10719.7|10705.5|10702.7|572
1656332400000|2022-06-27 12:20:00|10712.2|10708.4|10693|10689.2|10716.2|10712.4|10690.8|10687.2|820
1656332700000|2022-06-27 12:25:00|10692.8|10689|10679.8|10676|10693.8|10690.3|10673.8|10670.6|843
1656333000000|2022-06-27 12:30:00|10680.4|10676.6|10688.1|10684.3|10688.9|10685.3|10668.1|10664.3|1162
1656333300000|2022-06-27 12:35:00|10687.2|10684.4|10688.9|10685.1|10698.7|10695.9|10677.5|10674.2|802
1656333600000|2022-06-27 12:40:00|10688|10685.2|10699.7|10695.9|10702.2|10698.4|10678|10675.1|798
1656333900000|2022-06-27 12:45:00|10699.5|10696.7|10694.6|10690.8|10700.7|10697.9|10680.5|10677.5|631
1656334200000|2022-06-27 12:50:00|10693.3|10690.5|10676.1|10672.3|10700.5|10696.8|10668.3|10664.6|1208
1656334500000|2022-06-27 12:55:00|10676.2|10672.4|10681.2|10677.4|10693.1|10689.1|10676.2|10672.4|715
1656334800000|2022-06-27 13:00:00|10683.4|10679.6|10741.7|10737.9|10777.2|10774.4|10662.2|10659.4|6118
1656335100000|2022-06-27 13:05:00|10740.5|10737.7|10714.3|10710.5|10741|10737.7|10691.8|10688.2|3180
1656335400000|2022-06-27 13:10:00|10712.8|10710|10649.9|10646.1|10721|10717.4|10644.4|10641.1|2664
1656335700000|2022-06-27 13:15:00|10649.3|10645.5|10648.9|10645.1|10668.6|10664.8|10631.8|10628.1|2344
1656336000000|2022-06-27 13:20:00|10648.1|10644.3|10653.5|10650.7|10661.2|10657.9|10636.4|10632.8|1407
1656336300000|2022-06-27 13:25:00|10653.4|10650.6|10647.3|10643.5|10656.4|10653.6|10635|10632|1343
1656336600000|2022-06-27 13:30:00|10646.3|10642.5|10604.5|10600.7|10664.5|10661.2|10598.6|10594.8|3686
1656336900000|2022-06-27 13:35:00|10604.6|10601.7|10593.3|10590.5|10623.3|10619.5|10560.9|10557.5|3408
1656337200000|2022-06-27 13:40:00|10592.6|10589.8|10573.2|10570.4|10600.4|10596.6|10570.1|10567.3|1935
1656337500000|2022-06-27 13:45:00|10574.2|10571.3|10528.5|10524.7|10574.4|10571.3|10509.2|10505.9|4257
1656337800000|2022-06-27 13:50:00|10529.5|10525.7|10585.2|10581.4|10591.2|10588.4|10525.5|10522.6|3159
1656338100000|2022-06-27 13:55:00|10584.2|10579.7|10569.1|10565.3|10606.7|10603.9|10562.3|10559.5|2037
1656338400000|2022-06-27 14:00:00|10568.5|10564.7|10654.8|10651|10664.8|10661|10567.3|10564|4393
1656338700000|2022-06-27 14:05:00|10653.9|10651.1|10625.1|10621.3|10666.4|10662.6|10611.1|10608.3|2644
1656339000000|2022-06-27 14:10:00|10624.1|10622.3|10682|10678.2|10683.4|10679.6|10611.4|10607.6|2901
1656339300000|2022-06-27 14:15:00|10683|10679.2|10719.7|10716.9|10727.4|10724.6|10683|10679.2|4251
1656339600000|2022-06-27 14:20:00|10718.7|10714.9|10698|10694.2|10729.8|10726.5|10683.3|10680.3|2314
1656339900000|2022-06-27 14:25:00|10697|10693.2|10714.6|10710.8|10722.1|10718.5|10684|10680.8|1870
1656340200000|2022-06-27 14:30:00|10713.3|10709.5|10762.2|10758.4|10763.6|10760.3|10701.3|10698.3|2900
1656340500000|2022-06-27 14:35:00|10761.6|10757.8|10733.9|10731.1|10761.6|10758.4|10717.2|10714.1|2471
1656340800000|2022-06-27 14:40:00|10734|10730.2|10780|10777.2|10784.8|10782|10728.7|10725.1|3015
1656341100000|2022-06-27 14:45:00|10780.8|10778|10798.1|10795.3|10810.7|10807.7|10760.8|10757|3757
1656341400000|2022-06-27 14:50:00|10797.1|10794.3|10798.8|10795|10803.8|10800.1|10778.4|10774.7|2122
1656341700000|2022-06-27 14:55:00|10797.9|10794.1|10831.7|10827.9|10835.7|10832.8|10792.4|10789.3|2972
1656342000000|2022-06-27 15:00:00|10832.7|10829.9|10832.9|10830.1|10843.9|10841.1|10818.4|10814.8|2298
1656342300000|2022-06-27 15:05:00|10833.7|10829.9|10822|10818.2|10850.5|10847.2|10821|10817.4|2047
1656342600000|2022-06-27 15:10:00|10821.2|10817.4|10834.5|10830.7|10834.8|10831|10807.8|10804.7|2062
1656342900000|2022-06-27 15:15:00|10834.6|10830.8|10812.9|10810.1|10838.6|10835.7|10811.8|10808.1|2814
1656343200000|2022-06-27 15:20:00|10811.9|10809.1|10826.2|10822.4|10838.8|10836|10806.6|10803.8|1799
1656343500000|2022-06-27 15:25:00|10825.4|10822.6|10819.2|10816.4|10829.7|10826.1|10785.5|10782.7|3244
1656343800000|2022-06-27 15:30:00|10819|10815.2|10830.5|10826.7|10842.7|10839.7|10808.3|10804.7|2213
1656344100000|2022-06-27 15:35:00|10829.7|10826.9|10834.5|10830.7|10840.3|10837.3|10819.5|10816.5|1108
1656344400000|2022-06-27 15:40:00|10835.3|10831.5|10839.1|10835.3|10859|10856|10830.5|10826.7|1880
1656344700000|2022-06-27 15:45:00|10837.4|10836.3|10816.4|10812.6|10839.9|10836.3|10805.7|10802.8|1442
1656345000000|2022-06-27 15:50:00|10815.2|10811.4|10804.7|10800.9|10819.9|10816.1|10786.4|10783.6|1573
1656345300000|2022-06-27 15:55:00|10804.5|10800.7|10800|10797.2|10819.5|10816.7|10776.2|10772.4|2083
1656345600000|2022-06-27 16:00:00|10800.7|10797.9|10799.6|10795.8|10816.6|10813|10790|10787|1070
1656345900000|2022-06-27 16:05:00|10799.3|10795.5|10796.1|10793.3|10807.3|10803.5|10789.8|10786.5|1148
1656346200000|2022-06-27 16:10:00|10795.9|10793.1|10833.4|10829.6|10833.6|10830.8|10783.9|10780.1|1537
1656346500000|2022-06-27 16:15:00|10832.4|10828.8|10821.3|10817.5|10850.5|10847.7|10816.5|10813.5|1819
1656346800000|2022-06-27 16:20:00|10820.5|10817.7|10810|10806.2|10831.2|10827.7|10795|10792|1170
1656347100000|2022-06-27 16:25:00|10809.8|10807|10820.4|10816.6|10825.4|10821.6|10795.1|10791.8|924
1656347400000|2022-06-27 16:30:00|10819.6|10816.8|10805.8|10802|10819.8|10816.8|10762.4|10759.5|5050
1656347700000|2022-06-27 16:35:00|10804.9|10802.1|10819.4|10815.6|10829.6|10826.6|10787.7|10783.9|1930
1656348000000|2022-06-27 16:40:00|10819.2|10816.4|10845.7|10842.9|10846.7|10843|10806.5|10802.7|1259
1656348300000|2022-06-27 16:45:00|10846.7|10841.9|10896.3|10892.5|10899.7|10895.9|10846.7|10841.9|3896
1656348600000|2022-06-27 16:50:00|10895.5|10891.7|10926.3|10923.5|10930.3|10926.5|10873.6|10870|3667
1656348900000|2022-06-27 16:55:00|10927.1|10923.3|10924.9|10921.1|10938.1|10934.5|10903.9|10900.3|2202
1656349200000|2022-06-27 17:00:00|10926.9|10924.1|10934.7|10930.9|10934.7|10931.1|10912.9|10909.1|2145
1656349500000|2022-06-27 17:05:00|10934.9|10931.1|10912|10908.2|10945.2|10942.4|10906.2|10902.5|2097
1656349800000|2022-06-27 17:10:00|10912.2|10908.4|10897.3|10893.5|10921.8|10919|10893.1|10889.3|1388
1656350100000|2022-06-27 17:15:00|10896.6|10892.8|10888.1|10884.3|10905.6|10902.3|10880.1|10877.3|1208
1656350400000|2022-06-27 17:20:00|10889.1|10885.3|10900.4|10896.6|10908.1|10904.3|10879.7|10875.9|1130
1656350700000|2022-06-27 17:25:00|10900.2|10897.4|10890.7|10886.9|10906|10902.4|10885.7|10881.9|1144
1656351000000|2022-06-27 17:30:00|10891.3|10887.5|10881.6|10878.8|10894.7|10890.9|10862.5|10858.7|2329
1656351300000|2022-06-27 17:35:00|10880.8|10878|10882.9|10879.1|10888.6|10884.8|10875|10872|1144
1656351600000|2022-06-27 17:40:00|10883.4|10880.1|10878.9|10876.1|10886.8|10883.6|10867.3|10864.1|730
1656351900000|2022-06-27 17:45:00|10879.1|10876.3|10888|10885.2|10890.2|10887.4|10862.9|10859.8|1356
1656352200000|2022-06-27 17:50:00|10888.4|10885.6|10911.2|10908.4|10916.2|10912.6|10888.4|10885.6|1102
1656352500000|2022-06-27 17:55:00|10912.2|10909.2|10917.1|10913.3|10928.8|10926|10899.8|10897|1333
1656352800000|2022-06-27 18:00:00|10917|10914.2|10882.8|10880|10918|10914.7|10878.9|10875.3|1910
1656353100000|2022-06-27 18:05:00|10883.8|10879.5|10870.4|10867.6|10889.8|10886.1|10863.4|10860.1|1734
1656353400000|2022-06-27 18:10:00|10871.4|10868.4|10885.2|10881.4|10899.4|10895.6|10871.4|10868.4|1773
1656353700000|2022-06-27 18:15:00|10885.4|10881.6|10863.7|10860.9|10891.2|10887.7|10851.2|10847.9|2451
1656354000000|2022-06-27 18:20:00|10864.7|10861.9|10847.6|10843.8|10871.7|10867.9|10842.1|10838.5|2133
1656354300000|2022-06-27 18:25:00|10848.6|10844.8|10858.6|10855.8|10864.8|10862|10826.6|10823.3|5882
1656354600000|2022-06-27 18:30:00|10859.3|10856.5|10839.6|10835.8|10862.5|10858.7|10821|10817.7|2048
1656354900000|2022-06-27 18:35:00|10839.8|10836|10837.4|10834.6|10851.2|10847.6|10829.6|10826.8|578
1656355200000|2022-06-27 18:40:00|10838.4|10835.4|10841.5|10837.7|10845|10842.1|10826.5|10822.7|649
1656355500000|2022-06-27 18:45:00|10841.4|10837.6|10845.1|10841.3|10850.3|10847.4|10839.2|10835.6|345
1656355800000|2022-06-27 18:50:00|10844.1|10840.3|10828.1|10825.3|10844.1|10840.3|10824.5|10821.2|452
1656356100000|2022-06-27 18:55:00|10828.3|10825.5|10822.2|10818.4|10845.6|10842.3|10819.4|10816.5|747
1656356400000|2022-06-27 19:00:00|10823.2|10819.4|10828.4|10824.6|10836.1|10833.3|10821.7|10817.9|357
1656356700000|2022-06-27 19:05:00|10829|10825.2|10835.3|10831.5|10839.4|10836.6|10822|10818.7|500
1656357000000|2022-06-27 19:10:00|10834.5|10830.7|10847.1|10843.3|10849.8|10846|10832.5|10829.5|478
1656357300000|2022-06-27 19:15:00|10847.3|10844.3|10840.1|10837.3|10850.3|10847.2|10839.3|10836.3|288
1656357600000|2022-06-27 19:20:00|10839.9|10837.1|10860.7|10856.9|10860.9|10857.1|10834.1|10830.8|525
1656357900000|2022-06-27 19:25:00|10859.9|10857.1|10861|10857.2|10872.7|10869.6|10858.9|10855.9|657
1656358200000|2022-06-27 19:30:00|10860.9|10857.1|10856.8|10853|10867|10863.2|10853.2|10850.1|365
1656358500000|2022-06-27 19:35:00|10856.7|10854|10864.8|10861|10871.8|10868.8|10854.8|10852|322
1656358800000|2022-06-27 19:40:00|10866.5|10862|10872.6|10869.8|10873.6|10869.8|10863.8|10861|367
1656359100000|2022-06-27 19:45:00|10872.8|10870|10889.4|10885.6|10891.9|10888.9|10871.1|10868|531
1656359400000|2022-06-27 19:50:00|10886.4|10882.6|10874.4|10870.6|10886.4|10882.6|10871.4|10867.7|282
1656359700000|2022-06-27 19:55:00|10874.5|10870.7|10875.2|10871.4|10879.2|10875.5|10869.3|10866.5|301
1656360000000|2022-06-27 20:00:00|10875.5|10871.7|10867.3|10863.5|10881.7|10878.9|10863.3|10860.3|317
1656360300000|2022-06-27 20:05:00|10867.8|10865|10873.3|10869.5|10878.3|10874.6|10865.3|10862.3|194
1656360600000|2022-06-27 20:10:00|10873.1|10870.3|10868.2|10864.4|10875.3|10871.6|10865.2|10862.4|162
1656360900000|2022-06-27 20:15:00|10868.4|10865.4|10868|10864.2|10872.4|10869.4|10867.2|10864.2|202
1656361200000|2022-06-27 20:20:00|10868.2|10864.4|10862.2|10858.4|10869.7|10866.4|10861.2|10858.2|130
1656361500000|2022-06-27 20:25:00|10862|10858.2|10871.1|10867.3|10874|10870.3|10860.1|10857.3|71
1656361800000|2022-06-27 20:30:00|10872.1|10868.3|10868.3|10865.5|10874.9|10871.3|10868.1|10865.3|96
1656362100000|2022-06-27 20:35:00|10868.4|10865.6|10870.4|10867.6|10871.4|10867.6|10863.4|10860.6|233
1656362400000|2022-06-27 20:40:00|10870.6|10867.8|10877.9|10875.1|10886|10882.2|10870.2|10866.6|386
1656362700000|2022-06-27 20:45:00|10877.7|10874.9|10880.3|10876.5|10884.3|10879.7|10876.7|10872.9|180
1656363000000|2022-06-27 20:50:00|10879.3|10875.3|10872.1|10868.3|10883|10879.2|10870.1|10866.7|227
1656363300000|2022-06-27 20:55:00|10871.9|10868.1|10876.1|10872.3|10876.1|10873.1|10867.3|10864.3|105
1656367200000|2022-06-27 22:00:00|10905|10897.2|10890.4|10886.6|10917.1|10909.3|10885.1|10880.5|315
1656367500000|2022-06-27 22:05:00|10892.9|10885.1|10884.7|10880.9|10900.1|10896.1|10881.2|10874.9|183
1656367800000|2022-06-27 22:10:00|10884.6|10880.8|10887.7|10883.9|10887.7|10884.1|10877.2|10873.4|90
1656368100000|2022-06-27 22:15:00|10890|10882.2|10878.9|10875.1|10890.2|10886.4|10870.8|10867|112
1656368400000|2022-06-27 22:20:00|10880.5|10872.7|10888|10884.2|10889|10885.2|10878.2|10872.7|66
1656368700000|2022-06-27 22:25:00|10887|10883.2|10884.9|10881.1|10888|10885.2|10883.1|10880.2|42
1656369000000|2022-06-27 22:30:00|10884.4|10880.6|10879.9|10876.1|10886.8|10883.1|10879.9|10876.1|45
1656369300000|2022-06-27 22:35:00|10880.6|10876.8|10879|10875.2|10881.9|10878.1|10878.7|10875.1|34
1656369600000|2022-06-27 22:40:00|10878.9|10875.1|10884.8|10881|10887.7|10884.9|10878.7|10875.1|80
1656369900000|2022-06-27 22:45:00|10884.7|10880.9|10899.8|10896|10900.8|10897|10883.8|10880|158
1656370200000|2022-06-27 22:50:00|10900.6|10897|10901.8|10898|10902.1|10898.8|10893.8|10890.8|82
1656370500000|2022-06-27 22:55:00|10899.8|10896|10897.7|10893.9|10900.7|10896.9|10895.3|10891.5|50
1656370800000|2022-06-27 23:00:00|10898.1|10894.3|10904.7|10900.9|10908.5|10903.2|10895.6|10891.9|118
1656371100000|2022-06-27 23:05:00|10904.5|10900.7|10907.2|10903.4|10907.2|10903.9|10898.9|10895.9|73
1656371400000|2022-06-27 23:10:00|10906.8|10903|10908.8|10905|10908.8|10905|10902|10898.2|48
1656371700000|2022-06-27 23:15:00|10907.8|10904|10906.9|10903.1|10909.5|10906.2|10901.9|10899.1|78
1656372000000|2022-06-27 23:20:00|10906.4|10902.6|10902.9|10900.1|10907.9|10903.1|10902.7|10899.1|60
1656372300000|2022-06-27 23:25:00|10902.1|10899.1|10912|10908.2|10912|10908.2|10902.1|10899.1|83
1656372600000|2022-06-27 23:30:00|10911.9|10908.1|10903.8|10900|10914.9|10911.1|10903.8|10900|66
1656372900000|2022-06-27 23:35:00|10904.2|10900.4|10905.8|10902|10906.8|10904|10901.8|10898.8|42
1656373200000|2022-06-27 23:40:00|10905.3|10901.5|10901.8|10899|10906.3|10902.5|10901.8|10899|22
1656373500000|2022-06-27 23:45:00|10902.8|10900|10904.7|10900.9|10904.9|10901.1|10902.7|10898.9|31
1656373800000|2022-06-27 23:50:00|10904.9|10901.1|10903.7|10899.9|10905.7|10902.1|10902.7|10898.9|30
1656374100000|2022-06-27 23:55:00|10903.5|10899.7|10923.7|10919.9|10923.7|10919.9|10902.7|10898.9|174
1656374400000|2022-06-28 00:00:00|10923.2|10919.4|10921.3|10917.5|10939.1|10935.5|10920.5|10916.9|613
1656374700000|2022-06-28 00:05:00|10921.1|10917.3|10928.2|10924.4|10933.3|10930.5|10909.1|10905.5|357
1656375000000|2022-06-28 00:10:00|10927.6|10923.8|10935.2|10932.4|10943.2|10940.4|10922.2|10918.4|435
1656375300000|2022-06-28 00:15:00|10936.2|10933.4|10941.8|10938|10953.8|10950.9|10935.9|10932.4|503
1656375600000|2022-06-28 00:20:00|10940.8|10937|10947.8|10944|10947.8|10944.2|10932.8|10930|244
1656375900000|2022-06-28 00:25:00|10947.6|10944.8|10955.8|10953|10960.1|10957|10946.8|10943|328
1656376200000|2022-06-28 00:30:00|10955.9|10952.1|10951.7|10947.9|10966.6|10963|10946.7|10942.9|412
1656376500000|2022-06-28 00:35:00|10952.7|10948.9|10948|10945.2|10954.2|10951.1|10943.9|10940.7|104
1656376800000|2022-06-28 00:40:00|10948.9|10945.1|10936|10932.2|10950|10947.1|10935.7|10932|148
1656377100000|2022-06-28 00:45:00|10935.2|10932.4|10933.1|10929.3|10939|10935.2|10929|10926.2|160
1656377400000|2022-06-28 00:50:00|10933|10930.2|10916.1|10913.3|10934|10931.2|10914.9|10911.1|242
1656377700000|2022-06-28 00:55:00|10916.9|10913.1|10928.9|10925.1|10931.9|10928.1|10915.9|10913.1|181
1656378000000|2022-06-28 01:00:00|10927.9|10926.1|10956|10952.2|10958.1|10955.1|10925.9|10922.6|967
1656378300000|2022-06-28 01:05:00|10955.9|10952.1|10947.8|10944|10957.9|10954.2|10935.9|10933.1|498
1656378600000|2022-06-28 01:10:00|10947.7|10945|10954.8|10952|10961.8|10958|10947.7|10944|429
1656378900000|2022-06-28 01:15:00|10955.8|10951|10959.8|10957|10972.8|10969.8|10952.5|10949.2|520
1656379200000|2022-06-28 01:20:00|10960.8|10957.5|10928.6|10925.8|10964.6|10961|10927.7|10924.8|526
1656379500000|2022-06-28 01:25:00|10928.7|10925.9|10951.7|10947.9|10958.9|10955.9|10928.7|10925.9|435
1656379800000|2022-06-28 01:30:00|10951|10947.2|10941.5|10937.7|10956.7|10953|10940.7|10937.7|258
1656380100000|2022-06-28 01:35:00|10941.7|10937.9|10940.6|10936.8|10948.8|10945.8|10936.5|10932.8|238
1656380400000|2022-06-28 01:40:00|10940.8|10937|10963.6|10959.8|10966.6|10963.8|10940.6|10936.8|525
1656380700000|2022-06-28 01:45:00|10964.6|10960.8|10958.6|10954.8|10964.6|10961.8|10951.6|10947.8|353
1656381000000|2022-06-28 01:50:00|10957.9|10954.1|10952.5|10949.7|10961.7|10957.7|10946.5|10943.7|326
1656381300000|2022-06-28 01:55:00|10951.5|10948.7|10959.7|10956.9|10961.7|10958.9|10948.5|10944.7|348
1656381600000|2022-06-28 02:00:00|10959.5|10956.7|10976.8|10973|10978.6|10975.6|10958.8|10955.5|689
1656381900000|2022-06-28 02:05:00|10976.6|10973.8|10974.8|10972|10984|10981|10967.6|10964.7|541
1656382200000|2022-06-28 02:10:00|10974.9|10971.1|10974.7|10970.9|10976.6|10972.8|10959.6|10956.6|412
1656382500000|2022-06-28 02:15:00|10973.7|10969.9|10962.7|10958.9|10974.7|10970.9|10959.7|10954.6|166
1656382800000|2022-06-28 02:20:00|10963.2|10960.4|10953.5|10949.7|10964.7|10960.9|10946.5|10943.5|351
1656383100000|2022-06-28 02:25:00|10952.5|10948.7|10961.6|10957.8|10964.6|10961.3|10950.5|10946.8|225
1656383400000|2022-06-28 02:30:00|10961.4|10958.6|10974.6|10971.8|10982.6|10978.8|10961.4|10957.8|492
1656383700000|2022-06-28 02:35:00|10974.8|10971|10973.6|10969.8|10979.6|10976.1|10967.1|10963.9|220
1656384000000|2022-06-28 02:40:00|10972.6|10968.8|10974.5|10970.7|10978.6|10974.8|10970.5|10966.9|202
1656384300000|2022-06-28 02:45:00|10975|10971.2|10984.7|10981.9|10986.7|10982.9|10974.5|10971.2|287
1656384600000|2022-06-28 02:50:00|10984.8|10982|10984.6|10980.8|10990.1|10986.9|10978.6|10975.8|473
1656384900000|2022-06-28 02:55:00|10983.8|10981|10982.6|10979.8|10987.8|10984.8|10980.8|10978|206
1656385200000|2022-06-28 03:00:00|10983.6|10980|10984.6|10980.8|10986.6|10983.8|10977.6|10974.8|236
1656385500000|2022-06-28 03:05:00|10983.1|10980.3|10975.9|10972.1|10985.5|10982.2|10973.7|10970.1|259
1656385800000|2022-06-28 03:10:00|10975.7|10971.9|10976.7|10972.9|10978.7|10975.9|10967.9|10964.9|269
1656386100000|2022-06-28 03:15:00|10975.8|10973|10967|10963.2|10981.7|10978.7|10962|10959.2|279
1656386400000|2022-06-28 03:20:00|10966.8|10964|10961.9|10958.1|10970|10966.3|10958.3|10954.3|282
1656386700000|2022-06-28 03:25:00|10961.8|10959.1|10969.1|10965.3|10969.1|10966.1|10951.9|10949.1|239
1656387000000|2022-06-28 03:30:00|10968.9|10965.1|10960|10956.2|10970.9|10965.9|10955.1|10951.8|177
1656387300000|2022-06-28 03:35:00|10959|10955.2|10957|10953.2|10962.2|10959.2|10951.8|10949|106
1656387600000|2022-06-28 03:40:00|10956.8|10954|10960|10956.2|10960|10957.2|10952|10949|92
1656387900000|2022-06-28 03:45:00|10960.8|10957|10965.9|10963.1|10965.9|10963.1|10960.8|10957|65
1656388200000|2022-06-28 03:50:00|10966.8|10963|10971.7|10967.9|10973.9|10970.1|10964.8|10961.1|150
1656388500000|2022-06-28 03:55:00|10971.9|10968.1|10969.9|10967.1|10973.9|10971.1|10967.7|10964.1|91
1656388800000|2022-06-28 04:00:00|10970.9|10968.1|10977|10974.2|10979|10976.1|10969.9|10967.1|163
1656389100000|2022-06-28 04:05:00|10976.8|10974|10982.2|10978.4|10984.3|10981|10975.8|10972.7|179
1656389400000|2022-06-28 04:10:00|10982|10979.2|10985.1|10981.3|10987.1|10983.5|10981.2|10978.4|98
1656389700000|2022-06-28 04:15:00|10984.9|10982.1|10981.6|10978.8|10986.9|10983.8|10981.6|10977.9|112
1656390000000|2022-06-28 04:20:00|10981.7|10977.9|10976.7|10972.9|10981.7|10978.8|10974.5|10971.6|127
1656390300000|2022-06-28 04:25:00|10976.5|10972.7|10975.3|10971.5|10976.7|10973.7|10972.2|10968.9|79
1656390600000|2022-06-28 04:30:00|10974.5|10971.7|10978.5|10975.7|10981.1|10977.5|10974|10970.7|151
1656390900000|2022-06-28 04:35:00|10978.3|10975.5|10981.4|10978.6|10987.4|10984.1|10978.3|10975.3|188
1656391200000|2022-06-28 04:40:00|10982.4|10979.4|10975.4|10972.6|10982.7|10979.4|10975|10971.4|123
1656391500000|2022-06-28 04:45:00|10975.2|10972.4|10977.5|10973.7|10982.2|10978.6|10975.2|10972.2|82
1656391800000|2022-06-28 04:50:00|10977.2|10974.4|10976.3|10972.5|10979.3|10975.7|10975.1|10971.3|58
1656392100000|2022-06-28 04:55:00|10975.5|10972.7|10968.1|10965.3|10976.3|10972.7|10964.9|10961.1|206
1656392400000|2022-06-28 05:00:00|10969.3|10965.5|10972.1|10969.3|10978.1|10974.5|10967.9|10964.6|119
1656392700000|2022-06-28 05:05:00|10971.2|10967.4|10972.2|10968.4|10972.2|10969.4|10960.1|10957.3|128
1656393000000|2022-06-28 05:10:00|10973.2|10969.4|10967.2|10963.4|10974.2|10970.4|10963.4|10960.6|136
1656393300000|2022-06-28 05:15:00|10966.2|10963.2|10968|10965.2|10970|10967.2|10964|10961.2|447
1656393600000|2022-06-28 05:20:00|10969.1|10965.3|10966.9|10963.1|10970.1|10967.2|10964|10961.2|58
1656393900000|2022-06-28 05:25:00|10966.1|10962.3|10961.1|10958.3|10968.1|10965.1|10956.1|10952.3|257
1656394200000|2022-06-28 05:30:00|10962.1|10957.3|10982|10978.2|10986|10982.2|10960.1|10956.8|511
1656394500000|2022-06-28 05:35:00|10982.9|10979.1|10951.2|10948.4|10984|10980.2|10951.2|10948.4|469
1656394800000|2022-06-28 05:40:00|10952.2|10949.2|10949.2|10945.4|10961|10957.2|10946.3|10943.5|354
1656395100000|2022-06-28 05:45:00|10948.3|10945.5|10942.9|10939.1|10955.1|10951.3|10939.5|10936.2|359
1656395400000|2022-06-28 05:50:00|10942.1|10939.3|10949.9|10946.1|10950.9|10947.1|10940.1|10937.1|258
1656395700000|2022-06-28 05:55:00|10950.9|10947.1|10955|10952.2|10964.2|10961.3|10947.9|10944.1|263
1656396000000|2022-06-28 06:00:00|10955.2|10951.4|10965.4|10961.6|10967.3|10963.7|10947.2|10944.4|300
1656396300000|2022-06-28 06:05:00|10964.4|10961.1|10997.8|10994|11006.6|11003.7|10962|10958.4|1243
1656396600000|2022-06-28 06:10:00|10998|10995|11014.6|11010.8|11015.9|11012.6|10992.8|10989|845
1656396900000|2022-06-28 06:15:00|11014.4|11011.6|10991.7|10987.9|11015.4|11012.4|10987.7|10984.9|584
1656397200000|2022-06-28 06:20:00|10991.9|10988.9|10999.7|10996.9|11006.5|11003.7|10991.7|10988.1|374
1656397500000|2022-06-28 06:25:00|10999.9|10996.1|11001.7|10997.9|11005.7|11002.3|10996.7|10992.9|306
1656397800000|2022-06-28 06:30:00|11001.3|10998.5|10998.6|10994.8|11007.5|11003.8|10994.6|10991.8|313
1656398100000|2022-06-28 06:35:00|10997.6|10994.7|11002.6|10999.8|11008.4|11005.6|10994.6|10991.3|388
1656398400000|2022-06-28 06:40:00|11003.2|11000.4|11032|11028.2|11033|11029.2|11001.6|10997.8|1146
1656398700000|2022-06-28 06:45:00|11031.5|11027.7|11026.2|11022.4|11035.2|11032|11023.2|11019.4|779
1656399000000|2022-06-28 06:50:00|11026.3|11023.4|11035.1|11031.3|11044.2|11040.5|11026.1|11022.3|1005
1656399300000|2022-06-28 06:55:00|11035.3|11032.3|11033.1|11029.3|11039.1|11035.3|11027.1|11024.3|448
1656399600000|2022-06-28 07:00:00|11033.9|11030.3|11026.1|11022.3|11041.4|11038.5|11017.5|11012.8|1005
1656399900000|2022-06-28 07:05:00|11027.1|11023.3|11041|11038.2|11043.2|11040.4|11022.6|11019.8|362
1656400200000|2022-06-28 07:10:00|11041.9|11038.1|11048.4|11045.6|11051.3|11048.2|11035.4|11032.4|708
1656400500000|2022-06-28 07:15:00|11049.4|11046.6|11049|11046.2|11059.8|11056.4|11046.2|11042.5|698
1656400800000|2022-06-28 07:20:00|11050|11045.2|11037.3|11034.5|11057.1|11054|11037.1|11033.3|609
1656401100000|2022-06-28 07:25:00|11037.1|11033.3|11017.6|11013.8|11038.3|11034.5|11015.1|11010.9|827
1656401400000|2022-06-28 07:30:00|11016.8|11014.8|11004.6|11001.8|11021.6|11018.6|10995.9|10991.9|886
1656401700000|2022-06-28 07:35:00|11003.7|11000.9|10999.9|10997.1|11019|11015.7|10998.6|10994.9|537
1656402000000|2022-06-28 07:40:00|10998.9|10996.1|10987.2|10983.4|10999.9|10997.1|10975.2|10971.9|1252
1656402300000|2022-06-28 07:45:00|10988.2|10984.4|10964.2|10960.4|10990|10986.4|10962.2|10958.4|863
1656402600000|2022-06-28 07:50:00|10964|10961.2|10976|10972.2|10984.1|10981.2|10956.2|10953.4|896
1656402900000|2022-06-28 07:55:00|10975.1|10972.3|10975.5|10972.7|10976|10972.7|10949.8|10947|1293
1656403200000|2022-06-28 08:00:00|10976.6|10972.8|10970.4|10966.6|10978.3|10974.7|10957.6|10954.7|580
1656403500000|2022-06-28 08:05:00|10969.6|10966.8|10939.8|10937|10973.6|10970.6|10936.8|10933.1|701
1656403800000|2022-06-28 08:10:00|10940.8|10938|10976.4|10972.6|10985.5|10982.2|10940.6|10937|912
1656404100000|2022-06-28 08:15:00|10975.4|10971.6|10969.3|10965.5|10975.4|10971.6|10956.7|10953.7|477
1656404400000|2022-06-28 08:20:00|10968.3|10964.5|10978.3|10974.5|10987.3|10984.3|10963.3|10959.5|614
1656404700000|2022-06-28 08:25:00|10978.5|10975.7|10989.6|10985.8|10989.6|10986.8|10967.3|10964.5|1035
1656405000000|2022-06-28 08:30:00|10988.8|10986|10987.2|10983.4|11010.6|11007.3|10982.2|10978.6|1610
1656405300000|2022-06-28 08:35:00|10987.9|10984.1|11002|10998.2|11016.5|11013.1|10981.6|10978.8|889
1656405600000|2022-06-28 08:40:00|11002.2|10998.4|10990.5|10986.7|11002.2|10999.2|10982.5|10978.9|463
1656405900000|2022-06-28 08:45:00|10989.7|10985.9|10986.5|10983.7|10996.5|10992.7|10980.5|10977.5|304
1656406200000|2022-06-28 08:50:00|10986.7|10982.7|10980.6|10976.8|10989.3|10985.7|10968.8|10965.8|410
1656406500000|2022-06-28 08:55:00|10980.8|10977|10993.9|10990.1|10999.6|10996.6|10979.4|10976.6|441
1656406800000|2022-06-28 09:00:00|10994.4|10991.6|11019.6|11016.8|11024.2|11020.4|10994.4|10991.6|878
1656407100000|2022-06-28 09:05:00|11019.4|11016.6|11016.5|11012.7|11025.4|11022.4|11009.4|11005.7|818
1656407400000|2022-06-28 09:10:00|11017.3|11014.5|10992.7|10988.9|11017.8|11014.5|10991.7|10988.7|511
1656407700000|2022-06-28 09:15:00|10991.7|10987.9|10986.8|10983|10994.7|10991.9|10980|10977.2|361
1656408000000|2022-06-28 09:20:00|10986.2|10982.4|10989.4|10986.6|11007.6|11004.8|10985|10981.4|454
1656408300000|2022-06-28 09:25:00|10989.6|10986.8|10995.2|10991.4|11014.2|11010.4|10988.4|10984.8|392
1656408600000|2022-06-28 09:30:00|10994.4|10991.6|10990.9|10987.1|10995.7|10992.7|10976.4|10972.8|402
1656408900000|2022-06-28 09:35:00|10990.7|10988.1|11001.3|10997.5|11007.1|11004.3|10990.1|10986.9|532
1656409200000|2022-06-28 09:40:00|11001|10997.2|11006.5|11003.7|11012.3|11008.5|10997.1|10993.3|323
1656409500000|2022-06-28 09:45:00|11006.3|11002.7|10987.8|10985|11006.5|11003.5|10985.8|10982|441
1656409800000|2022-06-28 09:50:00|10988.6|10984.8|11018|11014.2|11019.2|11016.3|10985.6|10982|667
1656410100000|2022-06-28 09:55:00|11018.5|11014.7|11018.8|11015|11028.2|11024.9|11015|11012.2|661
1656410400000|2022-06-28 10:00:00|11019.6|11015.8|11015|11011.2|11027.2|11023.5|11005|11002|399
1656410700000|2022-06-28 10:05:00|11014.8|11012|11019.9|11016.1|11032.4|11029.6|11010|11006.3|438
1656411000000|2022-06-28 10:10:00|11018.9|11015.1|11026.5|11023.7|11026.6|11023.7|11014.9|11011.1|299
1656411300000|2022-06-28 10:15:00|11026.7|11022.9|11025.5|11021.7|11041.5|11038.6|11022.3|11018.7|530
1656411600000|2022-06-28 10:20:00|11024.7|11021.9|11053.5|11049.7|11055|11051.7|11024.5|11021.7|678
1656411900000|2022-06-28 10:25:00|11052.5|11048.7|11050.2|11047.4|11054.6|11051|11047.2|11044.4|566
1656412200000|2022-06-28 10:30:00|11051|11046.4|11045.8|11043|11060.1|11056.5|11045.8|11042.9|1000
1656412500000|2022-06-28 10:35:00|11046|11043.2|11036.4|11032.6|11049.8|11047|11027.2|11023.4|893
1656412800000|2022-06-28 10:40:00|11035.2|11031.4|11038.5|11034.7|11041.5|11038.7|11029.7|11026.4|331
1656413100000|2022-06-28 10:45:00|11037.5|11033.5|11031.4|11027.6|11037.5|11033.5|11020.2|11016.4|706
1656413400000|2022-06-28 10:50:00|11031.2|11028.4|11030.1|11027.3|11049|11045.7|11025|11021.7|777
1656413700000|2022-06-28 10:55:00|11031|11027.2|11043.8|11041|11049.2|11046.3|11028.1|11025|1289
1656414000000|2022-06-28 11:00:00|11044.6|11040.8|11028.4|11024.6|11044.6|11041.3|11013.2|11010.1|669
1656414300000|2022-06-28 11:05:00|11028|11024.2|11037|11033.2|11041.8|11038.5|11016.5|11013.6|459
1656414600000|2022-06-28 11:10:00|11036.3|11032.5|11050.1|11046.3|11050.3|11047.3|11031|11028.2|501
1656414900000|2022-06-28 11:15:00|11049.3|11045.5|11019.8|11016|11049.3|11046.3|11018.6|11015.8|800
1656415200000|2022-06-28 11:20:00|11020.6|11016.8|11020.4|11016.6|11027.4|11023.8|11011|11008|546
1656415500000|2022-06-28 11:25:00|11019.6|11016.8|11020.2|11016.4|11026.4|11023.4|11015.2|11011.4|442
1656415800000|2022-06-28 11:30:00|11021|11017.4|11025.2|11021.4|11035|11032|11004.4|11001.1|791
1656416100000|2022-06-28 11:35:00|11023.2|11020.4|11020.5|11016.7|11028.7|11025.7|11015.7|11012.7|294
1656416400000|2022-06-28 11:40:00|11020.3|11017.5|11010.8|11007|11020.5|11017.7|11004.7|11001|479
1656416700000|2022-06-28 11:45:00|11011.8|11008|11010.8|11008|11019.7|11015.9|10999|10996.2|784
1656417000000|2022-06-28 11:50:00|11011|11007|11015.4|11011.6|11025.1|11022.3|11007.6|11004|890
1656417300000|2022-06-28 11:55:00|11014.4|11011.1|11023.7|11020.9|11028.6|11025.8|11009.7|11005.9|732
1656417600000|2022-06-28 12:00:00|11022.7|11019.9|11028.7|11024.9|11050.2|11047.2|11020.7|11017.1|1490
1656417900000|2022-06-28 12:05:00|11027.7|11023.9|11014.5|11011.7|11031.7|11027.9|11010|11007.2|1134
1656418200000|2022-06-28 12:10:00|11014|11011.2|11020.7|11016.9|11030.3|11027.5|11004.6|11000.8|1520
1656418500000|2022-06-28 12:15:00|11020.9|11017.1|11022.3|11018.5|11024.5|11021.7|11008.4|11005.3|617
1656418800000|2022-06-28 12:20:00|11022.5|11018.7|10991.3|10987.5|11022.5|11018.7|10988.3|10985.3|1671
1656419100000|2022-06-28 12:25:00|10990.3|10988.5|10979.7|10975.9|10993.6|10990.8|10975.1|10972.3|1689
1656419400000|2022-06-28 12:30:00|10978.7|10975.2|10978.3|10975.5|10990|10986.2|10972.7|10969.9|1226
1656419700000|2022-06-28 12:35:00|10977.5|10974.5|10981.4|10977.6|10992.1|10988.3|10976.3|10972.5|1368
1656420000000|2022-06-28 12:40:00|10981.3|10978.5|10992.3|10988.5|10999.3|10996.5|10971.6|10968.6|1639
1656420300000|2022-06-28 12:45:00|10991.5|10987.7|11003.7|10999.9|11012.6|11008.8|10988.5|10985.7|1864
1656420600000|2022-06-28 12:50:00|11003.6|10999.8|11005.7|11001.9|11021.6|11017.9|10997.1|10993.3|1322
1656420900000|2022-06-28 12:55:00|11005.5|11002.7|11023.4|11019.6|11038|11034.8|11004.7|11001.9|1517
1656421200000|2022-06-28 13:00:00|11020.4|11017.6|11018.9|11015.1|11031.6|11027.8|11006|11002.5|2724
1656421500000|2022-06-28 13:05:00|11018.7|11015.9|11018.3|11014.5|11033.6|11030.3|11012.3|11009.5|2224
1656421800000|2022-06-28 13:10:00|11017.3|11013.5|10972.7|10968.9|11018.4|11015.3|10961.4|10958.1|3436
1656422100000|2022-06-28 13:15:00|10972.5|10968.7|10963|10960.2|10990.6|10987|10961|10957.7|2121
1656422400000|2022-06-28 13:20:00|10964|10959.2|10985.1|10981.3|10998.5|10994.9|10963|10959.2|2294
1656422700000|2022-06-28 13:25:00|10985|10982.2|10976.9|10974.1|10987.8|10984|10967.7|10964.9|1464
1656423000000|2022-06-28 13:30:00|10977.9|10975|10963.6|10959.8|10981.8|10979|10931.7|10928.9|3832
1656423300000|2022-06-28 13:35:00|10963.1|10960.8|10965.1|10961.3|10972.9|10969.3|10942.8|10939.8|3070
1656423600000|2022-06-28 13:40:00|10964.2|10961.4|10984.2|10980.4|10986.2|10983.4|10940.1|10936.8|2468
1656423900000|2022-06-28 13:45:00|10985.4|10982.6|10970.2|10967.4|10992.2|10989.2|10957.6|10954.3|2255
1656424200000|2022-06-28 13:50:00|10971.2|10966.5|10949.1|10945.3|10977.3|10974.5|10927|10923.7|3112
1656424500000|2022-06-28 13:55:00|10950|10946.2|10963.2|10959.4|10964.2|10960.6|10946.3|10943.3|1441
1656424800000|2022-06-28 14:00:00|10966|10958.2|11017.4|11013.6|11031.6|11028.6|10945.5|10941.8|3951
1656425100000|2022-06-28 14:05:00|11017.8|11014|11029.4|11025.6|11047.2|11044.4|11014.8|11011.8|3454
1656425400000|2022-06-28 14:10:00|11030.2|11026.6|11025.5|11022.7|11047.2|11044.4|11014.8|11012|2204
1656425700000|2022-06-28 14:15:00|11025.6|11021.8|10977.6|10974.8|11027.3|11023.7|10974.6|10971.3|3353
1656426000000|2022-06-28 14:20:00|10976.6|10973.8|10951.3|10947.5|10979.6|10976.8|10932.5|10928.7|5305
1656426300000|2022-06-28 14:25:00|10948.4|10945.6|10958.8|10955|10970.6|10967.8|10917.8|10914.3|4187
1656426600000|2022-06-28 14:30:00|10958.4|10954.6|10896.3|10892.5|10959.4|10956.1|10882.9|10879.3|5403
1656426900000|2022-06-28 14:35:00|10896.2|10892.4|10897.4|10893.6|10913.4|10910.4|10881.3|10878.3|3928
1656427200000|2022-06-28 14:40:00|10897.6|10893.8|10899.2|10896.4|10913.5|10910.7|10874.8|10871|4798
1656427500000|2022-06-28 14:45:00|10899.7|10895.4|10877.3|10873.5|10920.5|10916.9|10866|10863|4618
1656427800000|2022-06-28 14:50:00|10876.7|10872.9|10930.9|10927.1|10942.9|10939.1|10872.3|10868.5|3752
1656428100000|2022-06-28 14:55:00|10931|10927.2|10917.8|10914|10955.4|10951.6|10914.8|10911.7|2690
1656428400000|2022-06-28 15:00:00|10919.6|10916.8|10948.7|10945.9|10957.9|10954.9|10911|10908.2|2416
1656428700000|2022-06-28 15:05:00|10949.7|10946.9|10979.9|10976.1|11000.4|10997.4|10946.7|10943.9|4840
1656429000000|2022-06-28 15:10:00|10981.9|10979.1|11002.8|10999|11007.5|11004|10978.3|10975.5|3359
1656429300000|2022-06-28 15:15:00|11002.6|10998.8|11016.6|11012.8|11027.6|11024.6|10992.6|10989.8|2671
1656429600000|2022-06-28 15:20:00|11016.4|11013.6|10979.1|10975.3|11032.2|11028.9|10974.1|10971.3|3463
1656429900000|2022-06-28 15:25:00|10980|10976.2|10964.6|10961.8|11006.6|11003.8|10956.5|10953.7|5777
1656430200000|2022-06-28 15:30:00|10965.4|10961.6|10976.6|10972.8|10983.4|10980.4|10950.8|10946.3|3885
1656430500000|2022-06-28 15:35:00|10975.6|10972|10983.9|10981.1|11008.3|11004.5|10970.4|10967.2|2136
1656430800000|2022-06-28 15:40:00|10983.2|10980.4|10969.5|10966.7|10991.9|10988.3|10968.5|10965|1455
1656431100000|2022-06-28 15:45:00|10970.5|10967.7|10977|10973.2|10985.1|10981.5|10955.5|10952.7|2137
1656431400000|2022-06-28 15:50:00|10976|10972.2|10997.3|10993.5|11001.5|10998.5|10960.7|10957.6|1923
1656431700000|2022-06-28 15:55:00|10996.5|10992.7|10985.4|10981.6|11011.4|11007.8|10984.6|10981.6|1832
1656432000000|2022-06-28 16:00:00|10985.6|10981.8|10961.9|10959.1|10986.6|10982.8|10953.2|10949.4|2139
1656432300000|2022-06-28 16:05:00|10961.3|10958.5|10980|10976.2|10986|10982.6|10959.3|10955.5|1926
1656432600000|2022-06-28 16:10:00|10981|10977.2|11012.9|11010.1|11025.9|11022.3|10972.2|10968.4|2017
1656432900000|2022-06-28 16:15:00|11013.7|11009.9|11028.6|11024.8|11038.8|11035.5|10994.6|10991.7|1560
1656433200000|2022-06-28 16:20:00|11029.3|11025.5|11030.3|11027.5|11040.4|11037.1|11018.3|11014.5|951
1656433500000|2022-06-28 16:25:00|11031.1|11027.3|11091.4|11087.6|11091.4|11088.5|11022.3|11019.3|3886
1656433800000|2022-06-28 16:30:00|11090.9|11088.6|11096.2|11093.4|11098.5|11095.7|11065.7|11061.9|2450
1656434100000|2022-06-28 16:35:00|11097|11093.2|11089.5|11086.7|11116.7|11113.3|11088.3|11084.7|2985
1656434400000|2022-06-28 16:40:00|11088.5|11085.7|11079|11075.2|11091.1|11087.8|11059.6|11055.8|2872
1656434700000|2022-06-28 16:45:00|11079.6|11075.8|11066.8|11063|11098|11095|11059.6|11055.8|1834
1656435000000|2022-06-28 16:50:00|11065.8|11062|11078.6|11074.8|11083|11079.7|11060.4|11057.6|1025
1656435300000|2022-06-28 16:55:00|11076.6|11073.8|11091.6|11088.8|11098.6|11095.8|11072.6|11069.7|945
1656435600000|2022-06-28 17:00:00|11092.4|11088.6|11095.8|11092|11106.6|11103.8|11081.5|11077.7|1205
1656435900000|2022-06-28 17:05:00|11095.6|11091.8|11081.5|11078.7|11099.8|11096.8|11078.5|11074.9|858
1656436200000|2022-06-28 17:10:00|11080.5|11077.7|11045|11041.2|11080.5|11077.7|11040.2|11036.4|2711
1656436500000|2022-06-28 17:15:00|11044.8|11041|11048.6|11045.8|11062.2|11058.4|11041.3|11037.7|1368
1656436800000|2022-06-28 17:20:00|11049.4|11045.6|11047.9|11044.1|11054.2|11051|11037.1|11033.8|1386
1656437100000|2022-06-28 17:25:00|11046.9|11043.1|11056.8|11053|11074.8|11071.2|11043.7|11039.9|1845
1656437400000|2022-06-28 17:30:00|11057|11053.2|11056.4|11052.6|11067.5|11064.5|11052.8|11050|976
1656437700000|2022-06-28 17:35:00|11055.4|11051.6|11024.1|11020.3|11060.8|11057|11022.9|11019.1|1709
1656438000000|2022-06-28 17:40:00|11023.1|11019.3|11039.3|11035.5|11053.3|11050.5|11021.3|11018.5|1103
1656438300000|2022-06-28 17:45:00|11038.1|11035.3|11050.3|11046.5|11064.5|11061.3|11035.4|11032.3|1157
1656438600000|2022-06-28 17:50:00|11050.7|11047.9|11065.6|11061.8|11073.5|11069.8|11050.7|11047.5|1018
1656438900000|2022-06-28 17:55:00|11065.8|11062.8|11078|11074.2|11079.2|11076.1|11054.6|11051.8|958
1656439200000|2022-06-28 18:00:00|11078.2|11074.4|11053.7|11049.9|11079.2|11075.9|11046.3|11043.3|1266
1656439500000|2022-06-28 18:05:00|11053.9|11050.1|11029.6|11025.8|11064.3|11061.5|11024.5|11020.8|1563
1656439800000|2022-06-28 18:10:00|11028.3|11024.5|11042.4|11038.6|11056.1|11052.4|11027.6|11023.8|1120
1656440100000|2022-06-28 18:15:00|11042.2|11038.4|11061.5|11057.7|11073.1|11069.3|11035.2|11031.9|2837
1656440400000|2022-06-28 18:20:00|11060.7|11057.9|11040.2|11036.4|11067.5|11064.5|11037.4|11034.4|2630
1656440700000|2022-06-28 18:25:00|11040.4|11036.6|11070.1|11067.3|11086.7|11082.9|11039.4|11036.4|5007
1656441000000|2022-06-28 18:30:00|11069.6|11066.8|11088.1|11084.3|11097.8|11094.3|11068.1|11065.2|1338
1656441300000|2022-06-28 18:35:00|11087.3|11085.3|11086.3|11083.5|11092.9|11089.3|11081.5|11078.7|659
1656441600000|2022-06-28 18:40:00|11087.1|11083.3|11083.1|11080.3|11092|11088.4|11081.1|11077.8|377
1656441900000|2022-06-28 18:45:00|11082.4|11079.6|11084.8|11081|11086.8|11083.9|11078.7|11075.4|328
1656442200000|2022-06-28 18:50:00|11084.7|11080.9|11079.9|11076.1|11090|11086.8|11071.1|11068.1|771
1656442500000|2022-06-28 18:55:00|11080.1|11077.3|11074.9|11072.1|11083.3|11079.5|11065.9|11062.1|601
1656442800000|2022-06-28 19:00:00|11075|11071.2|11076.4|11072.6|11081.8|11078|11069.7|11066|268
1656443100000|2022-06-28 19:05:00|11076.3|11072.5|11072.2|11069.4|11083.1|11079.4|11071.2|11068.4|374
1656443400000|2022-06-28 19:10:00|11072|11069.2|11077.6|11073.8|11082.2|11078.9|11071.8|11068|537
1656443700000|2022-06-28 19:15:00|11078.6|11074.8|11076.9|11073.1|11086.1|11082.5|11073.6|11070|403
1656444000000|2022-06-28 19:20:00|11078.2|11074.4|11077.2|11073.4|11079.2|11076|11071.2|11068.4|344
1656444300000|2022-06-28 19:25:00|11078|11074.4|11073.6|11069.8|11078.5|11075.4|11067.9|11064.9|161
1656444600000|2022-06-28 19:30:00|11072.7|11069.9|11061.9|11058.1|11074.7|11071.9|11056.1|11053.1|342
1656444900000|2022-06-28 19:35:00|11062.1|11059.1|11061.9|11059.1|11063.9|11060.1|11054.9|11052.1|129
1656445200000|2022-06-28 19:40:00|11062.7|11058.9|11055|11052.2|11063|11060.1|11053|11049.9|143
1656445500000|2022-06-28 19:45:00|11054.8|11052|11056.8|11054|11069.8|11066.8|11053.8|11051|271
1656445800000|2022-06-28 19:50:00|11055.8|11053|11060.5|11056.7|11066.5|11063.5|11050.5|11047.2|237
1656446100000|2022-06-28 19:55:00|11060.8|11057|11063.7|11059.9|11066.5|11063.7|11052.5|11048.7|379
1656446400000|2022-06-28 20:00:00|11064.2|11060.4|11069.4|11065.6|11073.5|11070.7|11061.8|11058.9|283
1656446700000|2022-06-28 20:05:00|11069.3|11065.5|11065.8|11062|11073.6|11070.6|11063.8|11061|146
1656447000000|2022-06-28 20:10:00|11064.8|11061.8|11063.4|11060.6|11069.4|11066.6|11054.8|11051.2|183
1656447300000|2022-06-28 20:15:00|11063.6|11059.8|11062.3|11059.5|11065.4|11061.6|11060.6|11056.8|47
1656447600000|2022-06-28 20:20:00|11062.5|11059.7|11064.3|11060.5|11072.3|11068.5|11062.3|11058.7|69
1656447900000|2022-06-28 20:25:00|11064.1|11061.3|11067.2|11063.4|11070.4|11066.6|11055.8|11050.5|243
1656448200000|2022-06-28 20:30:00|11068.7|11060.9|11094.3|11090.5|11101.9|11098.1|11065.9|11059.1|565
1656448500000|2022-06-28 20:35:00|11093.5|11090.7|11104.9|11101.1|11107.9|11104.1|11093.5|11088.5|351
1656448800000|2022-06-28 20:40:00|11103.9|11094.3|11097.9|11094.1|11103.9|11098.7|11093.3|11088.9|247
1656449100000|2022-06-28 20:45:00|11097.6|11093.8|11094.7|11090.9|11104.4|11100.1|11093.6|11089.8|219
1656449400000|2022-06-28 20:50:00|11094.4|11090.6|11087.7|11083.9|11110.9|11107.1|11087.7|11082.7|329
1656449700000|2022-06-28 20:55:00|11087.2|11083.4|11081.2|11073.4|11091.2|11085.4|11075.7|11068.7|393
1656453600000|2022-06-28 22:00:00|11091.8|11084|11075.1|11071.3|11091.8|11084|11064.5|11058.4|165
1656453900000|2022-06-28 22:05:00|11074.3|11071.5|11075.1|11071.3|11078.1|11071.8|11071.1|11067.3|67
1656454200000|2022-06-28 22:10:00|11074.9|11071.1|11079.9|11076.1|11079.9|11076.3|11073.9|11071.1|25
1656454500000|2022-06-28 22:15:00|11080.1|11076.3|11073.7|11069.9|11080.1|11076.3|11073.7|11069.9|36
1656454800000|2022-06-28 22:20:00|11074.5|11070.7|11077.8|11074|11077.8|11074|11072.2|11068.2|53
1656455100000|2022-06-28 22:25:00|11078.1|11074.3|11089.8|11086|11090.8|11086|11074.2|11070|74
1656455400000|2022-06-28 22:30:00|11088.8|11086.2|11081.1|11077.3|11091.8|11088|11081.1|11077.3|56
1656455700000|2022-06-28 22:35:00|11081.2|11077.4|11085.5|11081.7|11088.5|11084.7|11081.1|11077.3|30
1656456000000|2022-06-28 22:40:00|11085.3|11081.5|11085.3|11081.5|11088.5|11084.7|11077.8|11074|71
1656456300000|2022-06-28 22:45:00|11084.3|11081.3|11080.2|11076.4|11086.5|11082.7|11080.2|11076.4|52
1656456600000|2022-06-28 22:50:00|11079.5|11075.7|11082.4|11078.6|11085.3|11080.5|11077.5|11073.3|30
1656456900000|2022-06-28 22:55:00|11082.2|11078.4|11084|11080.2|11086.2|11082.6|11082.2|11078.4|19
1656457200000|2022-06-28 23:00:00|11086|11078.2|11085.2|11077.4|11093.7|11089.9|11077.7|11072.2|107
1656457500000|2022-06-28 23:05:00|11083.5|11079.7|11081.7|11077.9|11086.2|11080.9|11080.7|11076.4|19
1656457800000|2022-06-28 23:10:00|11082.2|11078.4|11084.6|11080.8|11085.1|11081.5|11081.1|11075.4|21
1656458100000|2022-06-28 23:15:00|11084.9|11081.1|11088.1|11084.3|11094.9|11091.1|11083.9|11079.3|99
1656458400000|2022-06-28 23:20:00|11087.1|11083.3|11083.9|11080.1|11091.1|11088.3|11080.9|11077.1|51
1656458700000|2022-06-28 23:25:00|11083.1|11079.3|11085|11081.2|11088|11084.7|11081|11076.1|109
1656459000000|2022-06-28 23:30:00|11084.2|11081.4|11083.5|11079.7|11086|11082.4|11082|11078.7|24
1656459300000|2022-06-28 23:35:00|11083|11079.2|11083.7|11079.9|11084.3|11081.5|11081.3|11076.2|36
1656459600000|2022-06-28 23:40:00|11083.3|11079.5|11083.8|11080|11084.3|11080.5|11081.1|11078.2|24
1656459900000|2022-06-28 23:45:00|11083.6|11079.8|11077.1|11074.3|11086.6|11082.8|11077.1|11074.3|52
1656460200000|2022-06-28 23:50:00|11077.3|11073.5|11080.9|11077.1|11082.6|11079.3|11075.9|11072.1|70
1656460500000|2022-06-28 23:55:00|11080.4|11076.6|11078.3|11074.5|11080.9|11077.1|11074.8|11072|58
1656460800000|2022-06-29 00:00:00|11078|11074.2|11095.6|11091.8|11128.3|11123.5|11075.2|11072.2|1113
1656461100000|2022-06-29 00:05:00|11095.4|11092.6|11118.6|11114.8|11120.6|11117.8|11095.4|11092.6|226
1656461400000|2022-06-29 00:10:00|11118.3|11114.5|11121.6|11117.8|11121.6|11118.6|11112.8|11109|207
1656461700000|2022-06-29 00:15:00|11121.4|11118.6|11125.5|11122.7|11126.7|11123.7|11118.6|11114.8|224
1656462000000|2022-06-29 00:20:00|11126.5|11122.9|11135.7|11131.9|11141.1|11137.3|11124.5|11120.9|442
1656462300000|2022-06-29 00:25:00|11136.1|11132.3|11136|11132.2|11141|11137.2|11130|11127.1|180
1656462600000|2022-06-29 00:30:00|11135|11131.2|11117.8|11115|11137.8|11134|11117.8|11115|238
1656462900000|2022-06-29 00:35:00|11118.8|11116|11115.8|11113|11123.4|11119.8|11112.8|11109|145
1656463200000|2022-06-29 00:40:00|11113.9|11110.1|11097.6|11093.8|11115|11112|11091.9|11088.8|272
1656463500000|2022-06-29 00:45:00|11097.7|11093.9|11095.5|11091.7|11104.5|11100.7|11093.9|11091.1|142
1656463800000|2022-06-29 00:50:00|11095.7|11091.9|11082.7|11078.9|11096|11092.7|11080.5|11077.7|272
1656464100000|2022-06-29 00:55:00|11084|11080.2|11090.6|11087.8|11094.3|11090.7|11081.7|11078.4|162
1656464400000|2022-06-29 01:00:00|11090.5|11087.7|11042.2|11038.4|11094.3|11090.7|11040.2|11036.4|1532
1656464700000|2022-06-29 01:05:00|11042|11038.2|11043.6|11039.8|11047|11044.2|11029.2|11025.6|880
1656465000000|2022-06-29 01:10:00|11043.3|11039.5|11052.4|11048.6|11059.4|11055.9|11037.2|11034.2|771
1656465300000|2022-06-29 01:15:00|11051.8|11048|11063.6|11059.8|11072.4|11069.4|11045.4|11041.6|534
1656465600000|2022-06-29 01:20:00|11063.4|11059.6|11068.5|11064.7|11083.8|11080|11063.4|11059.6|354
1656465900000|2022-06-29 01:25:00|11069.5|11065.7|11053.5|11049.7|11073.5|11069.7|11049.3|11046.3|360
1656466200000|2022-06-29 01:30:00|11053.3|11049.5|11061.1|11057.3|11062.6|11059.3|11039.9|11036.1|362
1656466500000|2022-06-29 01:35:00|11062.1|11058.3|11058.1|11054.3|11063.1|11059.3|11049.1|11045.5|210
1656466800000|2022-06-29 01:40:00|11059.1|11055.3|11020.4|11016.6|11059.3|11056.3|11020.4|11016.6|608
1656467100000|2022-06-29 01:45:00|11020.6|11017.6|11027.6|11023.8|11039.6|11036|11019.6|11016|347
1656467400000|2022-06-29 01:50:00|11026.6|11023.6|11016.2|11012.4|11027.8|11024.8|11016.2|11012.4|518
1656467700000|2022-06-29 01:55:00|11015.3|11012.5|11023.9|11021.1|11033.1|11030.1|11014.8|11011.5|485
1656468000000|2022-06-29 02:00:00|11024.6|11021.8|11009.9|11006.1|11034.9|11031.1|11006.9|11003.1|464
1656468300000|2022-06-29 02:05:00|11009.3|11005.5|10994.9|10992.1|11009.3|11006.1|10991.1|10988.1|565
1656468600000|2022-06-29 02:10:00|10995.1|10992.3|11003.8|11000|11004.8|11001.9|10988.9|10985.6|361
1656468900000|2022-06-29 02:15:00|11002.4|10999.6|11010.8|11007|11012.8|11010|10996.8|10994|285
1656469200000|2022-06-29 02:20:00|11011.8|11008|11012.8|11009|11016.8|11013|11005.8|11002|210
1656469500000|2022-06-29 02:25:00|11012.2|11008.4|11010.7|11006.9|11018.8|11015.1|11005.8|11002|231
1656469800000|2022-06-29 02:30:00|11009.7|11005.9|11012.3|11008.5|11022.1|11018.3|10986.1|10983.3|671
1656470100000|2022-06-29 02:35:00|11011.3|11007.5|11018.9|11015.1|11022.8|11019.5|11007.7|11004.1|377
1656470400000|2022-06-29 02:40:00|11019.7|11015.9|11018|11014.2|11031.9|11028.4|11015|11011.2|369
1656470700000|2022-06-29 02:45:00|11017|11013.4|11010|11006.2|11023.5|11020.4|11008|11005.2|187
1656471000000|2022-06-29 02:50:00|11009|11005.4|11017.3|11014.5|11018.7|11015.9|10998|10994.2|397
1656471300000|2022-06-29 02:55:00|11016.3|11013.5|11006.3|11003.5|11021.7|11018.7|11002.1|10998.5|301
1656471600000|2022-06-29 03:00:00|11007.3|11003|10996.9|10993.1|11013.5|11009.7|10995.7|10992.9|312
1656471900000|2022-06-29 03:05:00|10996.7|10992.9|10995|10991.2|10999.8|10996.9|10987.7|10983.9|334
1656472200000|2022-06-29 03:10:00|10994|10990.6|10976|10972.2|10996|10992.7|10969|10965.2|540
1656472500000|2022-06-29 03:15:00|10975.8|10973|10981.9|10978.1|10987.6|10984.6|10975.8|10972.2|315
1656472800000|2022-06-29 03:20:00|10982.9|10979.1|10978.1|10975.3|10987.8|10984.1|10976.1|10973.3|112
1656473100000|2022-06-29 03:25:00|10977.1|10974.3|10982.1|10978.3|10987.9|10984.1|10975.9|10972.3|248
1656473400000|2022-06-29 03:30:00|10981.9|10979.1|10996.9|10993.1|10997|10994.2|10981.9|10978.1|223
1656473700000|2022-06-29 03:35:00|10996|10993.2|10999.8|10996|11004.8|10999.8|10987.8|10985|295
1656474000000|2022-06-29 03:40:00|10999.2|10995.4|11003.8|11000|11007.4|11003.8|10997.4|10993.6|233
1656474300000|2022-06-29 03:45:00|11003.6|10999.8|10993.4|10990.6|11004.6|11001.8|10992.6|10989.3|141
1656474600000|2022-06-29 03:50:00|10993.6|10990.8|10992.5|10989.7|10995|10991.8|10990.6|10987.6|93
1656474900000|2022-06-29 03:55:00|10991.5|10988.7|10997.3|10993.5|10999.3|10995.5|10991.5|10987.9|75
1656475200000|2022-06-29 04:00:00|10998.1|10994.5|11005.3|11002.5|11008.3|11005.1|10996.3|10993.3|174
1656475500000|2022-06-29 04:05:00|11005.5|11002.7|11007.3|11003.5|11009.3|11006.3|11005.3|11002.5|74
1656475800000|2022-06-29 04:10:00|11007.2|11003.4|11013.2|11009.4|11013.4|11010.4|11006.2|11003.3|131
1656476100000|2022-06-29 04:15:00|11013|11010.2|11012.2|11008.4|11013.5|11010.4|11009.2|11005.4|81
1656476400000|2022-06-29 04:20:00|11013.2|11009.4|11019.2|11016.4|11024.2|11020.5|11009|11005.4|310
1656476700000|2022-06-29 04:25:00|11018.2|11015.4|11017.9|11014.1|11019.2|11016.3|11013.9|11010.3|95
1656477000000|2022-06-29 04:30:00|11018.1|11014.3|11016.1|11012.3|11020.1|11017.3|11002.9|11000.1|323
1656477300000|2022-06-29 04:35:00|11015.1|11011.3|11016.1|11012.3|11019.1|11016.1|11010.8|11007.3|100
1656477600000|2022-06-29 04:40:00|11015.4|11011.6|11011|11008.2|11016|11013.2|11011|11008|74
1656477900000|2022-06-29 04:45:00|11011.8|11008|11012|11008.2|11016.8|11013.2|11010|11007.2|85
1656478200000|2022-06-29 04:50:00|11011.2|11008.4|11006.2|11002.4|11017|11013.2|11004|11001.2|108
1656478500000|2022-06-29 04:55:00|11006|11002.2|11008.9|11005.1|11011.8|11008.2|11003|11000|102
1656478800000|2022-06-29 05:00:00|11009.1|11005.3|11017.7|11013.9|11019.5|11015.7|11001.9|10998.9|155
1656479100000|2022-06-29 05:05:00|11017.9|11014.1|11018.9|11016.1|11021.7|11018.9|11016.9|11013.1|169
1656479400000|2022-06-29 05:10:00|11018.7|11015.9|11003.8|11001|11018.9|11016.1|11003.8|11000|194
1656479700000|2022-06-29 05:15:00|11004|11001.2|11014.8|11011|11016.6|11012.8|11002.8|11000|112
1656480000000|2022-06-29 05:20:00|11014.2|11010.4|11001.8|10998|11014.8|11011|10996|10993.2|190
1656480300000|2022-06-29 05:25:00|11001|10998.2|10990.9|10987.1|11002|10999|10986|10982.7|263
1656480600000|2022-06-29 05:30:00|10991.1|10987.3|10992.1|10988.3|11010.2|11007.1|10981.6|10977.8|606
1656480900000|2022-06-29 05:35:00|10992.9|10989.1|10984.1|10980.3|10998.1|10994.5|10976.8|10973.5|542
1656481200000|2022-06-29 05:40:00|10983.4|10979.6|11013.8|11010|11017.2|11013.4|10981.1|10978|486
1656481500000|2022-06-29 05:45:00|11012.8|11009|11028|11024.2|11035.4|11031.8|11007.8|11004.2|592
1656481800000|2022-06-29 05:50:00|11027.8|11025|11033.6|11029.8|11034.4|11030.8|11020|11017|360
1656482100000|2022-06-29 05:55:00|11032.8|11030|11027.6|11024.8|11036.6|11032.8|11020.6|11017|272
1656482400000|2022-06-29 06:00:00|11026.4|11023.6|11011.7|11007.9|11033.6|11029.8|11007.2|11003.7|475
1656482700000|2022-06-29 06:05:00|11009.5|11005.7|11032.5|11028.7|11034.5|11030.7|11006.5|11003.5|424
1656483000000|2022-06-29 06:10:00|11033.5|11029.7|11046.5|11042.7|11046.7|11043.7|11020.5|11016.9|553
1656483300000|2022-06-29 06:15:00|11045.6|11041.8|11048.8|11045|11051.1|11047.8|11032.8|11029|517
1656483600000|2022-06-29 06:20:00|11048|11045.2|11045.8|11042|11057.8|11054.2|11039.8|11036.6|467
1656483900000|2022-06-29 06:25:00|11045|11041.2|11065.4|11061.6|11069.4|11066.6|11041.8|11038.8|606
1656484200000|2022-06-29 06:30:00|11064.4|11062|11028.3|11024.5|11068.4|11065.6|11028.3|11024.5|638
1656484500000|2022-06-29 06:35:00|11028.1|11025.3|11019.5|11015.7|11033.3|11029.5|11014.3|11010.5|510
1656484800000|2022-06-29 06:40:00|11018.9|11015.1|11011.7|11007.9|11022.5|11019.5|11003.5|10999.9|458
1656485100000|2022-06-29 06:45:00|11010.2|11007.4|10998.6|10994.8|11012.1|11008.8|10990.6|10987.5|542
1656485400000|2022-06-29 06:50:00|10998.1|10995.8|11000.8|10997|11001.7|10997.9|10980.6|10977.2|732
1656485700000|2022-06-29 06:55:00|11000.6|10996.8|10990.9|10987.1|11011.6|11007.8|10988.6|10985|537
1656486000000|2022-06-29 07:00:00|10989.9|10986.9|11015.5|11011.7|11022.7|11019.7|10980.7|10976.9|705
1656486300000|2022-06-29 07:05:00|11015.3|11012.5|11017.5|11014.7|11022.7|11019.7|10999.5|10996.2|460
1656486600000|2022-06-29 07:10:00|11017.1|11013.7|11025.5|11021.7|11033.7|11030.7|11010.7|11007.1|451
1656486900000|2022-06-29 07:15:00|11026.5|11022.7|11032.2|11028.4|11049.5|11045.7|11023.5|11020.7|650
1656487200000|2022-06-29 07:20:00|11031.4|11028.6|11033.2|11030.4|11044|11041.2|11028|11024.2|337
1656487500000|2022-06-29 07:25:00|11032.6|11029.8|11023.4|11019.6|11042.2|11039.2|11022.2|11018.6|387
1656487800000|2022-06-29 07:30:00|11023.2|11020.4|11025.9|11022.1|11032.4|11029.4|11013.7|11010.7|425
1656488100000|2022-06-29 07:35:00|11025.7|11021.9|11038.1|11034.3|11042.3|11039.3|11022.2|11018.9|456
1656488400000|2022-06-29 07:40:00|11039.1|11035.3|11038|11034.2|11053.3|11050.5|11034.3|11031.3|490
1656488700000|2022-06-29 07:45:00|11038.9|11035.1|11033.4|11029.6|11039.4|11035.6|11026.4|11023.6|291
1656489000000|2022-06-29 07:50:00|11033.2|11030.4|11056|11053.2|11062|11059.2|11030.6|11026.8|501
1656489300000|2022-06-29 07:55:00|11057|11054|11069.1|11065.3|11070|11067.2|11044.2|11040.9|431
1656489600000|2022-06-29 08:00:00|11068.8|11066|11073.7|11070.9|11096.9|11094.1|11068.5|11065|1274
1656489900000|2022-06-29 08:05:00|11074.1|11070.3|11074.9|11071.1|11091.3|11087.8|11069.3|11066|833
1656490200000|2022-06-29 08:10:00|11074.7|11071.9|11067.9|11064.1|11078.2|11074.1|11057.9|11054.6|948
1656490500000|2022-06-29 08:15:00|11068.7|11064.9|11081.8|11079|11083.8|11081|11066.9|11064.1|619
1656490800000|2022-06-29 08:20:00|11082.8|11079.2|11064|11060.2|11082.8|11079.2|11059.2|11055.6|565
1656491100000|2022-06-29 08:25:00|11064.2|11060.4|11050.6|11046.8|11071.8|11068.6|11049.8|11046.2|1034
1656491400000|2022-06-29 08:30:00|11050.8|11047|11046.9|11043.1|11053.4|11049.8|11029.9|11026.6|1303
1656491700000|2022-06-29 08:35:00|11046.7|11042.9|11032.7|11029.9|11051.3|11047.8|11032.5|11028.9|485
1656492000000|2022-06-29 08:40:00|11032.5|11029.7|11050.5|11046.7|11055.3|11051.5|11029.3|11025.9|798
1656492300000|2022-06-29 08:45:00|11049.7|11045.9|11058|11054.2|11068.5|11064.9|11048.7|11045.9|828
1656492600000|2022-06-29 08:50:00|11057|11053.2|11027.6|11024.8|11058|11055.2|11026.6|11023.8|600
1656492900000|2022-06-29 08:55:00|11028.8|11025|11039.6|11035.8|11051.8|11048.8|11024.6|11021.6|737
1656493200000|2022-06-29 09:00:00|11041.4|11037.6|11055.5|11051.7|11060.6|11057.6|11034.4|11030.6|458
1656493500000|2022-06-29 09:05:00|11054.5|11051.5|11070.5|11066.7|11074.1|11071.3|11049.3|11046.3|854
1656493800000|2022-06-29 09:10:00|11069.5|11065.7|11057.5|11053.7|11075|11071.7|11057.5|11053.7|429
1656494100000|2022-06-29 09:15:00|11055.5|11051.7|11104.1|11101.3|11111.3|11108.3|11052.5|11049.7|1618
1656494400000|2022-06-29 09:20:00|11104.9|11101.1|11126.4|11122.6|11133.8|11131|11102.4|11098.6|1883
1656494700000|2022-06-29 09:25:00|11126.9|11123.6|11120|11116.2|11131.4|11128.6|11113.2|11110.2|779
1656495000000|2022-06-29 09:30:00|11119.8|11116|11119.7|11116.9|11131|11127.2|11109.8|11107|671
1656495300000|2022-06-29 09:35:00|11118.9|11115.9|11121.5|11117.7|11130.7|11126.9|11109.9|11106.6|484
1656495600000|2022-06-29 09:40:00|11120.7|11117.9|11115.9|11113.1|11122.7|11119.1|11108.5|11105.7|308
1656495900000|2022-06-29 09:45:00|11115.7|11112.9|11110.6|11107.8|11117.7|11114.9|11101.1|11097.3|356
1656496200000|2022-06-29 09:50:00|11110.8|11107|11124.6|11120.8|11127.6|11124.6|11107.6|11104.8|406
1656496500000|2022-06-29 09:55:00|11123.8|11120|11096.6|11093.8|11125.6|11121.8|11094.2|11090.9|671
1656496800000|2022-06-29 10:00:00|11097.4|11093.6|11109.6|11105.8|11112.1|11108.8|11093.6|11090.8|594
1656497100000|2022-06-29 10:05:00|11108.6|11104.9|11110.5|11107.7|11115.6|11112.3|11103.5|11099.9|310
1656497400000|2022-06-29 10:10:00|11112.1|11106.7|11118.9|11115.1|11124.9|11122.1|11110.1|11106.7|865
1656497700000|2022-06-29 10:15:00|11117.9|11115.3|11109.3|11105.5|11122.1|11119.1|11106.3|11102.5|348
1656498000000|2022-06-29 10:20:00|11108.3|11104.5|11110.9|11107.1|11118.9|11115.3|11107.1|11103.5|389
1656498300000|2022-06-29 10:25:00|11110.1|11106.3|11105.2|11102.4|11110.9|11107.1|11101|11097.4|419
1656498600000|2022-06-29 10:30:00|11104.2|11101.4|11104|11100.2|11114|11111|11101.8|11098.8|274
1656498900000|2022-06-29 10:35:00|11103.8|11100|11116.8|11113|11122.8|11119|11103.8|11100|536
1656499200000|2022-06-29 10:40:00|11117.3|11114|11150.4|11146.6|11151|11148.2|11116.8|11113.5|1104
1656499500000|2022-06-29 10:45:00|11149.4|11145.6|11143.5|11139.7|11153.2|11149.6|11139.3|11136.3|639
1656499800000|2022-06-29 10:50:00|11142.3|11139.5|11144.5|11140.7|11149.3|11146.5|11141.5|11137.9|320
1656500100000|2022-06-29 10:55:00|11145.1|11141.3|11147.3|11143.5|11154.7|11151.1|11143.3|11140.3|552
1656500400000|2022-06-29 11:00:00|11148.3|11144.5|11147.6|11144.8|11155.1|11151.4|11144.4|11140.8|369
1656500700000|2022-06-29 11:05:00|11147.8|11145|11154.6|11151.8|11155.4|11152.6|11140.6|11137.6|526
1656501000000|2022-06-29 11:10:00|11155.4|11150.8|11166.6|11162.8|11168.2|11164.8|11148.6|11145|714
1656501300000|2022-06-29 11:15:00|11166.4|11162.6|11171.1|11167.3|11176.9|11173.6|11163.2|11159.9|802
1656501600000|2022-06-29 11:20:00|11170.9|11167.1|11174.1|11170.3|11177.9|11174.3|11169.1|11166.3|377
1656501900000|2022-06-29 11:25:00|11173.3|11170.5|11160.5|11156.7|11174.9|11171.5|11160.1|11156.7|502
1656502200000|2022-06-29 11:30:00|11160|11157.7|11180|11176.2|11184|11181|11158.5|11155.5|743
1656502500000|2022-06-29 11:35:00|11181|11177.2|11187.9|11184.1|11214|11210.2|11173.4|11170.6|3732
1656502800000|2022-06-29 11:40:00|11188.6|11184.8|11197.4|11194.6|11203.4|11199.6|11184.8|11181.8|787
1656503100000|2022-06-29 11:45:00|11197.2|11194.4|11205.7|11202.9|11207.7|11204.8|11195.2|11191.8|743
1656503400000|2022-06-29 11:50:00|11205.9|11202.1|11207.5|11203.7|11209.7|11206.1|11200.9|11197.1|779
1656503700000|2022-06-29 11:55:00|11207.3|11204.5|11203.3|11199.5|11212.9|11210.1|11202.3|11199.5|850
1656504000000|2022-06-29 12:00:00|11204.3|11200.5|11205|11201.2|11218.5|11215.5|11198.6|11194.8|1281
1656504300000|2022-06-29 12:05:00|11204.2|11201.4|11214.4|11211.6|11215.8|11212.8|11194.6|11191.8|1410
1656504600000|2022-06-29 12:10:00|11214.6|11211.8|11235.4|11232.6|11242.4|11238.8|11214.6|11211.6|2747
1656504900000|2022-06-29 12:15:00|11236.2|11232.4|11221.2|11218.4|11236.4|11233.6|11217|11214|1420
1656505200000|2022-06-29 12:20:00|11222.8|11219|11227.9|11225.1|11234|11230.2|11218|11214.2|899
1656505500000|2022-06-29 12:25:00|11228.7|11225.9|11223.4|11219.6|11232.1|11229.1|11216.5|11213.5|1208
1656505800000|2022-06-29 12:30:00|11224|11220.2|11223.3|11219.5|11235.1|11231.7|11216.5|11213.7|1314
1656506100000|2022-06-29 12:35:00|11223.1|11219.3|11216.4|11213.6|11226.2|11222.9|11212.4|11209.6|1136
1656506400000|2022-06-29 12:40:00|11217.6|11213.8|11220|11217.2|11226.8|11223.2|11204.9|11201.6|1440
1656506700000|2022-06-29 12:45:00|11220.8|11217|11234.4|11231.6|11245.6|11242.1|11218.6|11215.6|1854
1656507000000|2022-06-29 12:50:00|11234.6|11231.8|11268.2|11264.4|11278.7|11275.4|11234.6|11230.8|2853
1656507300000|2022-06-29 12:55:00|11267.4|11264.6|11258.5|11254.7|11269.4|11266.4|11250.9|11248.1|2770
1656507600000|2022-06-29 13:00:00|11259.3|11256.5|11220.7|11216.9|11260.7|11257.7|11215.9|11213.1|3108
1656507900000|2022-06-29 13:05:00|11218.9|11216.1|11198|11194.2|11232.8|11229.2|11194.4|11191.4|3216
1656508200000|2022-06-29 13:10:00|11198.2|11195.2|11195.2|11192.4|11213.8|11210|11189|11186|2794
1656508500000|2022-06-29 13:15:00|11196|11192.2|11204.5|11201.7|11210.3|11206.7|11184.6|11181.2|1901
1656508800000|2022-06-29 13:20:00|11204|11200.7|11226.5|11223.7|11244.9|11242.1|11202.5|11199.7|2667
1656509100000|2022-06-29 13:25:00|11226.7|11223.9|11213.7|11209.9|11226.9|11223.9|11205.7|11202.4|986
1656509400000|2022-06-29 13:30:00|11213.5|11209.7|11192.4|11188.6|11220.9|11217.1|11169.9|11166.1|3406
1656509700000|2022-06-29 13:35:00|11192.2|11189.4|11194.6|11190.8|11205.6|11202|11165.4|11162.6|3003
1656510000000|2022-06-29 13:40:00|11196.4|11192.6|11209.7|11205.9|11216.5|11213.7|11168.7|11165.7|2327
1656510300000|2022-06-29 13:45:00|11209.5|11206.7|11191.3|11187.5|11216.4|11212.8|11187.8|11184.5|1787
1656510600000|2022-06-29 13:50:00|11190.3|11188.5|11235.1|11231.3|11238.1|11235.1|11185.3|11182.3|1825
1656510900000|2022-06-29 13:55:00|11232.9|11230.1|11250.5|11247.7|11266.9|11263.3|11229.9|11226.9|3112
1656511200000|2022-06-29 14:00:00|11251.5|11248.7|11269.8|11267|11285.9|11283.1|11250.5|11247.7|3455
1656511500000|2022-06-29 14:05:00|11268.8|11266|11244|11240.2|11269.8|11266.2|11222.8|11220|2039
1656511800000|2022-06-29 14:10:00|11244.6|11240.8|11254|11250.2|11264.6|11261.4|11240.8|11237.2|1849
1656512100000|2022-06-29 14:15:00|11254.8|11251|11242.9|11239.1|11261.8|11258.2|11235.2|11232.3|1414
1656512400000|2022-06-29 14:20:00|11243.7|11240.9|11261.9|11259.1|11266.7|11262.9|11231.1|11227.3|1754
1656512700000|2022-06-29 14:25:00|11260.9|11258.1|11259.6|11251.8|11284.3|11280.7|11257.7|11251|2269
1656513000000|2022-06-29 14:30:00|11262|11254.2|11266.5|11262.7|11290.5|11287.5|11241.1|11237.3|3710
1656513300000|2022-06-29 14:35:00|11265.9|11262.1|11203.6|11199.8|11266.5|11263.7|11198.8|11195|3630
1656513600000|2022-06-29 14:40:00|11202.6|11199|11163.8|11160|11203.8|11200.5|11158.8|11155|3922
1656513900000|2022-06-29 14:45:00|11163|11160.2|11147.4|11144.6|11172|11169.2|11130.9|11128.1|4150
1656514200000|2022-06-29 14:50:00|11147.6|11143.8|11158.3|11155.5|11168.8|11165.5|11136|11132.6|2349
1656514500000|2022-06-29 14:55:00|11158.9|11156.1|11176.3|11172.5|11193.9|11191.1|11152.4|11149.1|2506
1656514800000|2022-06-29 15:00:00|11177.3|11173.5|11136.1|11133.3|11178.1|11174.3|11124.5|11121.5|3286
1656515100000|2022-06-29 15:05:00|11137.1|11132.3|11154|11150.2|11160.6|11157.6|11134.2|11130.9|1984
1656515400000|2022-06-29 15:10:00|11153.2|11149.4|11148.6|11144.8|11168.4|11165.4|11144.2|11140.4|2238
1656515700000|2022-06-29 15:15:00|11147.8|11145|11132.4|11129.6|11160.6|11157.4|11122.2|11119.4|2396
1656516000000|2022-06-29 15:20:00|11132.6|11128.8|11128.4|11125.6|11149.6|11146.6|11110.2|11107.2|2572
1656516300000|2022-06-29 15:25:00|11127.4|11124.6|11090.7|11087.9|11129.4|11125.8|11081.8|11079|4160
1656516600000|2022-06-29 15:30:00|11092.1|11088.3|11055.7|11052.9|11104.9|11101.3|11048.9|11046.1|4196
1656516900000|2022-06-29 15:35:00|11056.5|11052.7|11072.6|11068.8|11076.4|11073.5|11045.9|11042.9|2920
1656517200000|2022-06-29 15:40:00|11072.8|11069.8|11047.6|11044.8|11090.2|11086.4|11045.8|11042.8|1552
1656517500000|2022-06-29 15:45:00|11048.4|11044.6|11065.2|11062.4|11076.2|11072.4|11043.8|11041|1642
1656517800000|2022-06-29 15:50:00|11064.7|11061.4|11082.4|11079.6|11092.7|11089.6|11064|11060.2|1831
1656518100000|2022-06-29 15:55:00|11083.4|11079.1|11094.3|11090.5|11096.5|11093.5|11070.7|11066.9|1815
1656518400000|2022-06-29 16:00:00|11093.5|11089.7|11093.5|11090.7|11101.7|11098.3|11078.9|11076.1|1755
1656518700000|2022-06-29 16:05:00|11094.3|11090.5|11058.5|11055.7|11097.9|11094.9|11054.3|11050.9|1810
1656519000000|2022-06-29 16:10:00|11059.3|11055.5|11065.4|11061.6|11073.7|11070.9|11043|11040.2|2159
1656519300000|2022-06-29 16:15:00|11065.2|11061.4|11046|11042.2|11068|11065.2|11043.6|11040|2066
1656519600000|2022-06-29 16:20:00|11045.2|11042.4|11047.6|11044.8|11074.2|11070.4|11044.8|11041.8|1065
1656519900000|2022-06-29 16:25:00|11046.6|11043.8|11037.1|11033.3|11053.6|11050|11033.3|11030.5|1956
1656520200000|2022-06-29 16:30:00|11036.3|11033.5|11031.9|11028.1|11042.7|11038.9|11007.7|11004.9|2645
1656520500000|2022-06-29 16:35:00|11031.1|11028.3|11055.7|11051.9|11055.7|11052.1|11016.3|11013.5|1626
1656520800000|2022-06-29 16:40:00|11054.9|11052.1|11048.5|11044.7|11064.9|11061.1|11045.5|11041.7|1440
1656521100000|2022-06-29 16:45:00|11047.5|11043.9|11049.4|11045.6|11058.4|11054.8|11038.5|11035.5|982
1656521400000|2022-06-29 16:50:00|11048.8|11045|11075.6|11071.8|11077.2|11073.8|11043|11039.8|1679
1656521700000|2022-06-29 16:55:00|11075.4|11071.6|11067|11064.2|11084.2|11080.8|11065|11062|1291
1656522000000|2022-06-29 17:00:00|11066|11063.2|11047.7|11043.9|11069.8|11066.8|11033.1|11030.3|1691
1656522300000|2022-06-29 17:05:00|11046.9|11043.1|11021.9|11018.1|11051.7|11048.9|11017.1|11014.1|1417
1656522600000|2022-06-29 17:10:00|11022.7|11018.9|11013.1|11009.3|11033.3|11029.5|11009.3|11006.3|3306
1656522900000|2022-06-29 17:15:00|11013.6|11010.3|10979.6|10976.8|11014.1|11011.1|10955.4|10952|4485
1656523200000|2022-06-29 17:20:00|10978.6|10975.8|10996|10992.2|11007.6|11003.8|10966.6|10963.2|2430
1656523500000|2022-06-29 17:25:00|10994.2|10991.4|10991.8|10989|10997|10994|10963.2|10959.9|1690
1656523800000|2022-06-29 17:30:00|10992|10988.2|10992.5|10988.7|11021.3|11017.9|10988|10984.2|1722
1656524100000|2022-06-29 17:35:00|10992.3|10988.5|10992.3|10989.5|11002.3|10999.5|10984.3|10981.3|979
1656524400000|2022-06-29 17:40:00|10993.3|10990.5|11007.4|11003.6|11012.5|11008.7|10980.3|10976.5|1016
1656524700000|2022-06-29 17:45:00|11007.9|11004.1|11014.8|11011|11016.1|11012.8|10987.1|10984.3|1316
1656525000000|2022-06-29 17:50:00|11014.6|11011.8|10977.8|10974|11017.4|11014.6|10973.5|10970.2|1047
1656525300000|2022-06-29 17:55:00|10977.6|10974.8|10991|10987.2|11009.2|11005.9|10962.8|10960|1736
1656525600000|2022-06-29 18:00:00|10990.4|10986.6|10994.9|10992.1|11004.6|11000.8|10972|10968.2|2406
1656525900000|2022-06-29 18:05:00|10995.1|10991.3|10956.9|10953.1|11004.5|11001.5|10955.9|10952.1|2922
1656526200000|2022-06-29 18:10:00|10957.1|10954.1|10961.9|10958.1|10975.3|10972.5|10944.7|10941.9|3265
1656526500000|2022-06-29 18:15:00|10960.9|10958.9|10962.1|10958.3|10969.5|10965.7|10944.9|10942.1|3154
1656526800000|2022-06-29 18:20:00|10963.3|10959.5|10957.8|10954|10965.1|10962.1|10915.4|10911|4217
1656527100000|2022-06-29 18:25:00|10958|10955|10863.4|10860.6|10966.4|10963.4|10841.6|10838.6|9815
1656527400000|2022-06-29 18:30:00|10863|10860.2|10879.6|10875.8|10892.8|10889.2|10863|10860.2|3201
1656527700000|2022-06-29 18:35:00|10880.8|10878|10875.9|10873.1|10887.3|10883.5|10871.8|10868|1093
1656528000000|2022-06-29 18:40:00|10877.9|10875.1|10845.3|10841.5|10878.3|10875.1|10842.3|10839.5|926
1656528300000|2022-06-29 18:45:00|10845.8|10842|10848.9|10846.1|10860.3|10857.3|10831.9|10826.3|1528
1656528600000|2022-06-29 18:50:00|10847.9|10844.1|10857.8|10854|10865.7|10861.9|10842.3|10839|703
1656528900000|2022-06-29 18:55:00|10858.4|10854.6|10848.2|10845.4|10868.6|10865.3|10839.8|10837|708
1656529200000|2022-06-29 19:00:00|10849|10846.2|10837.2|10833.4|10849.2|10846.4|10825.6|10822.4|642
1656529500000|2022-06-29 19:05:00|10837|10833.2|10838.8|10835|10839.6|10835.8|10817.4|10814.1|945
1656529800000|2022-06-29 19:10:00|10838.6|10834.8|10838.3|10834.5|10843.1|10840.3|10826.2|10822.4|743
1656530100000|2022-06-29 19:15:00|10838.1|10834.3|10827.1|10823.3|10848.1|10844.9|10826.1|10823.3|366
1656530400000|2022-06-29 19:20:00|10826.1|10822.5|10843.1|10839.3|10846.7|10843.7|10823.3|10820.3|300
1656530700000|2022-06-29 19:25:00|10843.7|10839.9|10848.8|10845|10853.1|10849.8|10828.9|10825.3|430
1656531000000|2022-06-29 19:30:00|10849.4|10845.6|10833.4|10830.6|10850.6|10846.8|10832.4|10828.8|372
1656531300000|2022-06-29 19:35:00|10834.4|10831.6|10830.2|10826.4|10842.7|10839.4|10823.6|10820.3|521
1656531600000|2022-06-29 19:40:00|10829.2|10827.4|10838.1|10835.3|10842.2|10839.4|10821|10817.4|669
1656531900000|2022-06-29 19:45:00|10839.1|10836.3|10835.7|10831.9|10843.3|10839.9|10827.9|10824.9|551
1656532200000|2022-06-29 19:50:00|10835.9|10832.1|10833.7|10829.9|10845.5|10841.9|10829.7|10825.9|621
1656532500000|2022-06-29 19:55:00|10832.7|10828.9|10815.1|10811.3|10835.5|10832.7|10813.1|10809.5|869
1656532800000|2022-06-29 20:00:00|10814.3|10811.5|10814.6|10810.8|10824.3|10820.5|10811.2|10808.4|611
1656533100000|2022-06-29 20:05:00|10814.8|10811.8|10822.2|10818.4|10822.2|10818.6|10813.4|10809.8|212
1656533400000|2022-06-29 20:10:00|10821.4|10817.6|10834.4|10830.6|10840.7|10837.4|10820.2|10816.4|235
1656533700000|2022-06-29 20:15:00|10834.2|10830.4|10842.7|10839.9|10842.9|10839.9|10828.9|10825.1|305
1656534000000|2022-06-29 20:20:00|10843.5|10839.7|10842.5|10839.7|10844|10840.7|10835.9|10832.1|402
1656534300000|2022-06-29 20:25:00|10843.5|10840.7|10839.3|10835.5|10846.7|10843.7|10833.7|10830.4|261
1656534600000|2022-06-29 20:30:00|10839.1|10835.3|10839.3|10836.5|10843.5|10839.7|10836.7|10833.1|118
1656534900000|2022-06-29 20:35:00|10839.1|10836.3|10834.4|10831.6|10841.6|10838.4|10829.2|10825.4|209
1656535200000|2022-06-29 20:40:00|10834.6|10831.8|10834.8|10831|10837.7|10834.8|10831.2|10827.6|332
1656535500000|2022-06-29 20:45:00|10834.5|10830.7|10837.8|10834|10843.8|10840.8|10832.6|10828.8|194
1656535800000|2022-06-29 20:50:00|10837.6|10834.8|10841.3|10837.5|10843.3|10839.7|10833.5|10830.2|158
1656536100000|2022-06-29 20:55:00|10841.5|10837.7|10855.6|10851.8|10858.1|10853.5|10840.3|10836.5|203
1656540000000|2022-06-29 22:00:00|10849.9|10842.1|10854.3|10851.5|10860.8|10854.1|10840.8|10834.8|205
1656540300000|2022-06-29 22:05:00|10853.8|10850.5|10850.2|10846.4|10854.3|10851.5|10837.7|10833.5|121
1656540600000|2022-06-29 22:10:00|10850.3|10847.5|10847.3|10839.5|10854.3|10850|10843.1|10839.5|46
1656540900000|2022-06-29 22:15:00|10844.2|10840.4|10849.2|10845.4|10850.2|10846.5|10842.8|10839|55
1656541200000|2022-06-29 22:20:00|10850.8|10848|10861|10857.2|10862.2|10859.4|10850.8|10847.9|178
1656541500000|2022-06-29 22:25:00|10860.8|10857|10860.2|10856.4|10867.6|10864.8|10856.8|10854|209
1656541800000|2022-06-29 22:30:00|10858.2|10854.4|10845.4|10841.6|10858.7|10854.9|10845.4|10841.6|133
1656542100000|2022-06-29 22:35:00|10845.3|10841.5|10850.8|10847|10853.3|10848.5|10843.3|10840.3|97
1656542400000|2022-06-29 22:40:00|10850.5|10846.7|10851.3|10847.5|10852.3|10849.3|10846.3|10843.5|72
1656542700000|2022-06-29 22:45:00|10850.8|10847|10850.3|10847.5|10853.3|10849.5|10849.3|10845|88
1656543000000|2022-06-29 22:50:00|10849.3|10846.5|10860.2|10856.4|10862.2|10858.4|10848.3|10845.5|125
1656543300000|2022-06-29 22:55:00|10859.2|10856.6|10858.1|10854.3|10859.8|10856.6|10854.6|10851.8|77
1656543600000|2022-06-29 23:00:00|10859|10855.2|10858.8|10855|10860.5|10856.7|10853.8|10850.8|90
1656543900000|2022-06-29 23:05:00|10857.8|10854|10854.8|10851|10857.8|10854.5|10849.8|10846.2|47
1656544200000|2022-06-29 23:10:00|10853.8|10850|10849.6|10845.8|10857.7|10853.9|10848.1|10844.3|77
1656544500000|2022-06-29 23:15:00|10850.6|10846.8|10861.6|10857.8|10862.4|10858.9|10850.1|10846.3|59
1656544800000|2022-06-29 23:20:00|10860.1|10857.3|10850.6|10846.8|10861.6|10857.8|10849.1|10845.3|71
1656545100000|2022-06-29 23:25:00|10850.1|10846.3|10847.5|10843.7|10851.6|10847.8|10847.5|10843|33
1656545400000|2022-06-29 23:30:00|10846.4|10843.6|10859|10855.2|10860|10857|10846.4|10842.7|51
1656545700000|2022-06-29 23:35:00|10858.2|10855.4|10855|10852.2|10861|10857.4|10855|10852.2|53
1656546000000|2022-06-29 23:40:00|10854.6|10851.2|10852.9|10849.1|10857.9|10853.1|10852.3|10849.1|36
1656546300000|2022-06-29 23:45:00|10853.2|10849.4|10857.9|10854.1|10858.9|10855.9|10851.1|10847.3|49
1656546600000|2022-06-29 23:50:00|10857.7|10854.9|10861.1|10857.3|10865.6|10862.3|10856.1|10852.1|71
1656546900000|2022-06-29 23:55:00|10860.7|10856.9|10864.8|10861|10867.9|10862.7|10859.9|10856.3|88
1656547200000|2022-06-30 00:00:00|10864.6|10860.8|10861|10857.2|10867.3|10864.3|10843.2|10840.2|398
1656547500000|2022-06-30 00:05:00|10861.3|10857.5|10854.2|10850.4|10863.9|10860.1|10849|10845.2|163
1656547800000|2022-06-30 00:10:00|10853.2|10849.4|10850.2|10846.4|10855.2|10851.4|10848.2|10844.9|184
1656548100000|2022-06-30 00:15:00|10849.2|10845.9|10849.1|10845.3|10854.2|10851.4|10848.2|10845.3|135
1656548400000|2022-06-30 00:20:00|10848.9|10845.1|10838.1|10834.3|10849.1|10846.1|10836.1|10833.1|235
1656548700000|2022-06-30 00:25:00|10839.1|10836.3|10820.1|10816.3|10842.1|10838.3|10819.3|10816.3|214
1656549000000|2022-06-30 00:30:00|10819.3|10816.5|10822.5|10818.7|10825.5|10822.7|10803.5|10800.7|758
1656549300000|2022-06-30 00:35:00|10821.7|10818.9|10815.4|10812.6|10828.5|10824.7|10815.4|10812.4|151
1656549600000|2022-06-30 00:40:00|10815.6|10812.8|10840.6|10836.8|10845|10841.2|10815.6|10812.6|167
1656549900000|2022-06-30 00:45:00|10841|10837.2|10829|10826.2|10843.2|10840.2|10828|10824.2|115
1656550200000|2022-06-30 00:50:00|10829.2|10825.2|10820.9|10818.1|10831.2|10828|10819.9|10816.1|119
1656550500000|2022-06-30 00:55:00|10820.1|10817.1|10830.9|10827.1|10833.9|10830.1|10820.1|10817.1|160
1656550800000|2022-06-30 01:00:00|10830.1|10827.3|10825.5|10821.7|10861.3|10857.5|10814.3|10810.5|1229
1656551100000|2022-06-30 01:05:00|10825.2|10821.4|10819.7|10815.9|10837|10833.7|10809.7|10805.9|671
1656551400000|2022-06-30 01:10:00|10820.2|10816.9|10823.6|10819.8|10840.2|10836.4|10816.7|10812.9|411
1656551700000|2022-06-30 01:15:00|10823.1|10819.3|10856|10853.2|10856.2|10853.2|10814.6|10810.8|753
1656552000000|2022-06-30 01:20:00|10856.2|10852.2|10869|10865.2|10884|10880.8|10853.4|10849.6|1121
1656552300000|2022-06-30 01:25:00|10868.8|10866|10854.2|10850.4|10871.4|10868.4|10851.2|10848.2|302
1656552600000|2022-06-30 01:30:00|10853.2|10849.4|10877.9|10874.1|10877.9|10874.9|10845|10842.2|477
1656552900000|2022-06-30 01:35:00|10877.7|10874.9|10880.1|10877.3|10891.9|10889.1|10871.9|10868.3|469
1656553200000|2022-06-30 01:40:00|10879.9|10877.1|10885.9|10882.1|10888.9|10885.6|10873.9|10870.1|249
1656553500000|2022-06-30 01:45:00|10884.9|10881.1|10888.8|10886|10890.8|10887.2|10868.9|10866.1|278
1656553800000|2022-06-30 01:50:00|10888.2|10885.4|10892.8|10889|10904.8|10901.6|10886.8|10884|463
1656554100000|2022-06-30 01:55:00|10893.8|10890|10885.6|10881.8|10895.8|10892|10871.8|10868.8|315
1656554400000|2022-06-30 02:00:00|10886.4|10882.8|10886.3|10883.5|10898.8|10895.8|10881.6|10878.8|286
1656554700000|2022-06-30 02:05:00|10885.5|10882.5|10883.5|10880.7|10890.3|10886.5|10876.5|10873.7|216
1656555000000|2022-06-30 02:10:00|10883.7|10879.9|10887.5|10883.7|10888.5|10885.7|10874|10870.2|253
1656555300000|2022-06-30 02:15:00|10886.7|10883.9|10881.3|10877.5|10886.7|10883.9|10874.5|10871.7|118
1656555600000|2022-06-30 02:20:00|10881.5|10878.7|10890.4|10886.6|10890.6|10887.6|10879.7|10876.1|141
1656555900000|2022-06-30 02:25:00|10888.6|10885.8|10899.2|10896.4|10904.2|10900.6|10886.6|10883|269
1656556200000|2022-06-30 02:30:00|10899.4|10896.6|10908.4|10904.6|10923.4|10920.4|10899.4|10896.4|747
1656556500000|2022-06-30 02:35:00|10909.4|10905.6|10934.7|10930.9|10936.6|10933.3|10909.4|10905.6|567
1656556800000|2022-06-30 02:40:00|10935.1|10931.3|10928.1|10924.3|10935.1|10931.3|10915.9|10912.3|364
1656557100000|2022-06-30 02:45:00|10927.1|10924.9|10915.9|10912.1|10930.1|10926.3|10906.3|10903.3|254
1656557400000|2022-06-30 02:50:00|10916.1|10913.3|10920|10916.2|10921.5|10918.7|10907.1|10904|217
1656557700000|2022-06-30 02:55:00|10921|10917.2|10929|10926.2|10929|10926.2|10915|10911.2|138
1656558000000|2022-06-30 03:00:00|10930|10925.4|10914.4|10910.6|10933.4|10930.6|10912.4|10909.6|341
1656558300000|2022-06-30 03:05:00|10914.2|10910.4|10914.4|10910.6|10916.2|10912.6|10904.4|10900.6|308
1656558600000|2022-06-30 03:10:00|10913.4|10910.4|10905.1|10902.3|10924|10920.2|10902.3|10899.3|241
1656558900000|2022-06-30 03:15:00|10905.3|10901.5|10915.3|10911.5|10920.7|10917.7|10903.1|10900.3|177
1656559200000|2022-06-30 03:20:00|10914.5|10911.7|10906.9|10903.1|10915.3|10911.7|10899.3|10896.2|234
1656559500000|2022-06-30 03:25:00|10906.3|10902.5|10918.4|10914.6|10920.4|10917.6|10901.1|10897.3|275
1656559800000|2022-06-30 03:30:00|10917.6|10914.8|10905.6|10901.8|10917.6|10914.8|10903.6|10899.8|97
1656560100000|2022-06-30 03:35:00|10905.2|10901.4|10901.6|10897.8|10908.6|10905.8|10899.6|10896.8|97
1656560400000|2022-06-30 03:40:00|10900.6|10896.8|10900.8|10897|10907.2|10902.6|10897.6|10893.8|152
1656560700000|2022-06-30 03:45:00|10900.5|10896.7|10889.7|10885.9|10903.3|10899.7|10886.7|10882.9|234
1656561000000|2022-06-30 03:50:00|10889.9|10886.9|10888.7|10884.9|10892.1|10889.1|10883.9|10881.1|153
1656561300000|2022-06-30 03:55:00|10888.1|10885.9|10888.9|10885.1|10889.9|10886.1|10876.6|10872.8|272
1656561600000|2022-06-30 04:00:00|10889.7|10885.9|10892.6|10889.8|10894.9|10891.9|10879.9|10876.1|231
1656561900000|2022-06-30 04:05:00|10892.4|10888.6|10892.6|10888.8|10895.8|10892.8|10885.8|10882.8|138
1656562200000|2022-06-30 04:10:00|10893.6|10889.8|10898.6|10895.8|10899.6|10895.8|10891.4|10887.8|76
1656562500000|2022-06-30 04:15:00|10898.8|10895|10900.6|10896.8|10901.6|10898.8|10896.6|10893|69
1656562800000|2022-06-30 04:20:00|10900.5|10896.7|10897.7|10894.9|10901.5|10897.7|10894.5|10891.7|61
1656563100000|2022-06-30 04:25:00|10897.5|10894.7|10897.5|10893.7|10899.5|10895.9|10895.5|10891.7|38
1656563400000|2022-06-30 04:30:00|10896.7|10893.9|10881.3|10878.5|10899.5|10896.7|10872.5|10869.7|298
1656563700000|2022-06-30 04:35:00|10882|10878.2|10871.2|10868.4|10884.3|10881.2|10866.9|10863.1|194
1656564000000|2022-06-30 04:40:00|10871.4|10867.6|10874|10870.2|10876|10873.2|10867.2|10863.4|146
1656564300000|2022-06-30 04:45:00|10874.6|10870.8|10870|10867.2|10877.3|10874.2|10870|10867|101
1656564600000|2022-06-30 04:50:00|10870.4|10867.6|10876.9|10874.1|10879.4|10876.1|10870|10866.4|57
1656564900000|2022-06-30 04:55:00|10876.7|10872.9|10866.1|10862.3|10876.9|10873.4|10866.1|10862.3|103
1656565200000|2022-06-30 05:00:00|10865.1|10860.3|10862.1|10858.3|10865.1|10862.3|10852.1|10849.1|285
1656565500000|2022-06-30 05:05:00|10861.5|10857.7|10873|10869.2|10873|10870.2|10851.7|10848.1|235
1656565800000|2022-06-30 05:10:00|10872.8|10870|10870.8|10868|10876.4|10873.2|10864.7|10861.9|200
1656566100000|2022-06-30 05:15:00|10871.8|10869|10883.8|10880|10887.4|10884|10870.8|10867|218
1656566400000|2022-06-30 05:20:00|10882.8|10879|10867.8|10865|10884.8|10882|10866.8|10863|174
1656566700000|2022-06-30 05:25:00|10867.5|10864.7|10874.3|10871.5|10875.3|10871.7|10846.5|10841.7|372
1656567000000|2022-06-30 05:30:00|10873.3|10869.5|10876.7|10872.9|10893.7|10890.9|10873.3|10869.5|642
1656567300000|2022-06-30 05:35:00|10876.5|10873.7|10891.7|10887.9|10897.7|10894.9|10875.9|10872.1|413
1656567600000|2022-06-30 05:40:00|10891.1|10887.3|10892.1|10888.3|10900.9|10897.9|10889.1|10885.3|316
1656567900000|2022-06-30 05:45:00|10891.1|10887.3|10882.8|10879|10913.8|10910.2|10882.8|10879|721
1656568200000|2022-06-30 05:50:00|10883|10879.2|10884.2|10881.4|10899.2|10896.2|10880.2|10876.4|231
1656568500000|2022-06-30 05:55:00|10885|10881.2|10889|10885.2|10892|10888.2|10865.2|10861.9|253
1656568800000|2022-06-30 06:00:00|10888.4|10884.6|10882.9|10879.1|10901|10897.2|10874.9|10872.1|302
1656569100000|2022-06-30 06:05:00|10881.9|10878.3|10882.4|10878.6|10889.9|10886.1|10875.9|10872.1|140
1656569400000|2022-06-30 06:10:00|10882.9|10879.1|10892.9|10889.1|10897.1|10893.5|10881.9|10878.1|248
1656569700000|2022-06-30 06:15:00|10893.6|10889.8|10875.8|10872|10896.7|10893.1|10872.8|10869|290
1656570000000|2022-06-30 06:20:00|10873.8|10870|10888.8|10885|10890.8|10887|10870.6|10867|217
1656570300000|2022-06-30 06:25:00|10888.5|10884.7|10866.4|10862.6|10898|10894.2|10863.6|10859.8|347
1656570600000|2022-06-30 06:30:00|10866.6|10863.8|10865.3|10861.5|10868.4|10864.8|10849.8|10846.8|404
1656570900000|2022-06-30 06:35:00|10864.8|10861|10856.3|10852.5|10864.8|10861|10842.3|10839.2|487
1656571200000|2022-06-30 06:40:00|10856.5|10852.7|10849.7|10845.9|10857.5|10854.5|10835.9|10832.9|364
1656571500000|2022-06-30 06:45:00|10848.7|10844.9|10851.1|10847.3|10854.1|10850.3|10845.1|10841.8|350
1656571800000|2022-06-30 06:50:00|10850.9|10848.1|10824.9|10822.1|10852.1|10848.5|10821.9|10818.1|523
1656572100000|2022-06-30 06:55:00|10825.6|10821.8|10821|10817.2|10836.8|10833.8|10815.4|10811.8|459
1656572400000|2022-06-30 07:00:00|10821.6|10817.8|10816|10812.2|10821.8|10819|10797.4|10794.4|935
1656572700000|2022-06-30 07:05:00|10815.8|10813|10807|10803.2|10820|10816.2|10794|10791|859
1656573000000|2022-06-30 07:10:00|10806.4|10804.2|10813.7|10810.9|10828.5|10824.7|10805.4|10802.2|666
1656573300000|2022-06-30 07:15:00|10813.5|10810.7|10818|10814.2|10820.5|10816.7|10797.5|10793.7|455
1656573600000|2022-06-30 07:20:00|10817.5|10813.7|10824.5|10820.7|10826.5|10822.7|10804.5|10800.7|605
1656573900000|2022-06-30 07:25:00|10825.5|10821.7|10832.8|10830|10842.2|10838.4|10819.5|10816.7|543
1656574200000|2022-06-30 07:30:00|10833|10830.2|10834.4|10831.6|10840.6|10837.6|10826|10822.4|427
1656574500000|2022-06-30 07:35:00|10834.2|10830.6|10849.4|10845.6|10867.2|10864.4|10833.9|10830.6|716
1656574800000|2022-06-30 07:40:00|10849.2|10846.4|10837.4|10833.6|10855.8|10852|10836.4|10833|421
1656575100000|2022-06-30 07:45:00|10837.1|10834.3|10848.3|10844.5|10852.1|10848.5|10807.3|10804.3|593
1656575400000|2022-06-30 07:50:00|10848.9|10845.1|10852.9|10849.1|10855.9|10852.1|10838.1|10835.1|392
1656575700000|2022-06-30 07:55:00|10850.9|10848.1|10843.4|10840.6|10860.1|10856.3|10808.1|10804.3|936
1656576000000|2022-06-30 08:00:00|10843.6|10839.8|10847.4|10843.6|10860.4|10856.6|10842.8|10839|688
1656576300000|2022-06-30 08:05:00|10847.7|10843.9|10890.4|10887.6|10891.2|10887.6|10847.7|10843.9|1170
1656576600000|2022-06-30 08:10:00|10890.6|10886.8|10889.9|10887.1|10904.1|10901.1|10878.7|10875.1|903
1656576900000|2022-06-30 08:15:00|10890.9|10888.1|10890.9|10887.1|10894.9|10892.1|10883.1|10879.3|607
1656577200000|2022-06-30 08:20:00|10889.9|10886.1|10903.2|10899.4|10906|10903.2|10874.9|10871.1|902
1656577500000|2022-06-30 08:25:00|10904|10900.2|10885.9|10883.1|10904|10900.4|10878.3|10874.7|1231
1656577800000|2022-06-30 08:30:00|10887.9|10885.1|10865.7|10862.9|10893.9|10890.5|10856.7|10853.9|1242
1656578100000|2022-06-30 08:35:00|10864.7|10861.9|10802.8|10799|10884.2|10880.4|10755.8|10749|4541
1656578400000|2022-06-30 08:40:00|10802.6|10798.8|10875.3|10872.5|10879.1|10875.3|10802.6|10798.8|1973
1656578700000|2022-06-30 08:45:00|10876.1|10873.3|10849.7|10845.9|10887.9|10884.1|10843.5|10840.7|1416
1656579000000|2022-06-30 08:50:00|10849.5|10845.7|10868|10864.2|10882.1|10878.3|10848.4|10844.9|753
1656579300000|2022-06-30 08:55:00|10866|10862.2|10875.8|10872|10880.6|10877|10859|10855.2|929
1656579600000|2022-06-30 09:00:00|10876.6|10873.8|10859.9|10856.1|10886.3|10882.8|10852|10848.7|1055
1656579900000|2022-06-30 09:05:00|10860.4|10856.6|10872.5|10868.7|10885.3|10881.5|10857.2|10853.4|520
1656580200000|2022-06-30 09:10:00|10871.7|10867.9|10891|10887.2|10894.3|10891.2|10869.5|10865.7|630
1656580500000|2022-06-30 09:15:00|10890.8|10887|10878.4|10874.6|10892|10889|10869.5|10865.7|467
1656580800000|2022-06-30 09:20:00|10878.8|10876|10890.4|10886.6|10895.1|10891.8|10877.2|10874.4|603
1656581100000|2022-06-30 09:25:00|10890.6|10886.8|10882.5|10878.7|10899.6|10895.8|10875.5|10871.7|942
1656581400000|2022-06-30 09:30:00|10881.3|10877.5|10855.9|10852.1|10886.5|10882.7|10839.4|10836.6|1252
1656581700000|2022-06-30 09:35:00|10856.7|10852.9|10854.3|10850.5|10859.9|10856.1|10829.3|10826.3|992
1656582000000|2022-06-30 09:40:00|10854.1|10851.3|10858.1|10854.3|10864.9|10861.9|10844.5|10841.7|549
1656582300000|2022-06-30 09:45:00|10857.9|10855.1|10833.1|10829.3|10864.5|10861.7|10822.9|10819.6|1345
1656582600000|2022-06-30 09:50:00|10833.9|10830.1|10848.1|10844.3|10855.4|10851.9|10826.1|10823.3|475
1656582900000|2022-06-30 09:55:00|10848.9|10845.3|10855.6|10851.8|10858.7|10855.6|10842|10839.2|353
1656583200000|2022-06-30 10:00:00|10854.8|10851|10845|10841.2|10861|10857.4|10839.4|10836.2|452
1656583500000|2022-06-30 10:05:00|10844|10840.4|10845.6|10841.8|10855.4|10851.8|10841.6|10837.8|348
1656583800000|2022-06-30 10:10:00|10844.6|10840.8|10837.7|10833.9|10851.3|10847.8|10834.5|10830.7|323
1656584100000|2022-06-30 10:15:00|10836.7|10833.7|10852.1|10848.3|10862|10858.3|10836.5|10833.2|572
1656584400000|2022-06-30 10:20:00|10851.3|10848.5|10849.5|10845.7|10854.3|10850.5|10837.5|10833.7|188
1656584700000|2022-06-30 10:25:00|10848.5|10844.7|10832.1|10828.3|10849.5|10845.7|10825.9|10822.5|385
1656585000000|2022-06-30 10:30:00|10831.6|10827.8|10840.2|10836.4|10843|10839.5|10830.3|10826.5|201
1656585300000|2022-06-30 10:35:00|10840|10837.2|10835.6|10831.8|10849.8|10846|10823.7|10820.1|363
1656585600000|2022-06-30 10:40:00|10837.4|10833.6|10815|10812.2|10840.6|10836.8|10801.7|10798.9|1002
1656585900000|2022-06-30 10:45:00|10815.8|10812|10799|10796.2|10819|10815.4|10787.4|10783.6|754
1656586200000|2022-06-30 10:50:00|10798|10795.2|10812.5|10808.7|10815|10812.2|10789.8|10786.2|485
1656586500000|2022-06-30 10:55:00|10811|10808.2|10785.4|10781.6|10813.7|10810.9|10784.9|10781.1|557
1656586800000|2022-06-30 11:00:00|10786.1|10782.3|10773.8|10770|10793.9|10790.1|10771.4|10767.6|843
1656587100000|2022-06-30 11:05:00|10774.3|10770.5|10796.9|10794.1|10799.1|10796.1|10769.3|10765.5|457
1656587400000|2022-06-30 11:10:00|10796.1|10793.1|10810.7|10806.9|10812|10808.4|10787.9|10784.1|424
1656587700000|2022-06-30 11:15:00|10810.2|10806.4|10809.8|10806|10816.4|10812.6|10792.8|10789.6|501
1656588000000|2022-06-30 11:20:00|10809|10806.2|10807|10803.2|10815|10811.4|10800|10796.2|407
1656588300000|2022-06-30 11:25:00|10806.7|10803.9|10810.9|10807.1|10820.3|10816.5|10797.9|10794.1|934
1656588600000|2022-06-30 11:30:00|10809.9|10806.1|10813.9|10810.1|10823.4|10820.1|10795.3|10792.5|847
1656588900000|2022-06-30 11:35:00|10813.1|10810.3|10782.7|10779.9|10815.1|10812.1|10774.7|10771.1|677
1656589200000|2022-06-30 11:40:00|10781.7|10778.9|10752.4|10748.6|10782.7|10778.9|10750.6|10747.4|1052
1656589500000|2022-06-30 11:45:00|10751.4|10749.6|10757.3|10753.5|10767.9|10762.1|10737.8|10735|1393
1656589800000|2022-06-30 11:50:00|10757.9|10754.1|10751.7|10748.9|10760.3|10756.7|10744|10741.2|459
1656590100000|2022-06-30 11:55:00|10752.7|10749.9|10736.9|10733.1|10759.3|10756.5|10730|10727|1408
1656590400000|2022-06-30 12:00:00|10736.7|10733.9|10740.3|10737.5|10762.9|10759.6|10730.8|10727.5|2047
1656590700000|2022-06-30 12:05:00|10740.1|10737.3|10747.2|10743.4|10749.2|10745.9|10735.4|10732.1|705
1656591000000|2022-06-30 12:10:00|10746.4|10742.6|10732.6|10729.8|10757.8|10754|10726.7|10723.4|892
1656591300000|2022-06-30 12:15:00|10731.6|10727.8|10735|10732.2|10745|10741.4|10724|10720.4|578
1656591600000|2022-06-30 12:20:00|10735.8|10732|10729.5|10725.7|10735.8|10732.4|10713.9|10710.9|983
1656591900000|2022-06-30 12:25:00|10729.3|10726.5|10731.9|10728.1|10748.4|10745.6|10717.2|10713.4|1416
1656592200000|2022-06-30 12:30:00|10734.4|10726.6|10773.3|10769.5|10774.1|10770.3|10725.8|10723|1832
1656592500000|2022-06-30 12:35:00|10771.5|10768.7|10793.4|10790.6|10827|10823.4|10768.9|10765.1|3894
1656592800000|2022-06-30 12:40:00|10793.6|10790.8|10792.8|10789|10814.2|10810.9|10785.4|10781.6|1630
1656593100000|2022-06-30 12:45:00|10791.8|10788.8|10818.4|10814.6|10831.5|10828.3|10791.6|10788.6|1418
1656593400000|2022-06-30 12:50:00|10818.9|10815.1|10842.3|10838.5|10846.5|10843.3|10808.6|10804.8|1218
1656593700000|2022-06-30 12:55:00|10841.3|10838.7|10825.1|10821.3|10842.5|10838.7|10811.1|10808.3|1530
1656594000000|2022-06-30 13:00:00|10826.5|10822.7|10810.1|10806.3|10846.3|10843.3|10802.5|10798.9|3056
1656594300000|2022-06-30 13:05:00|10809.3|10805.5|10789.3|10785.5|10825.6|10821.8|10788.3|10784.7|3676
1656594600000|2022-06-30 13:10:00|10788.3|10784.7|10775.3|10771.5|10809.1|10806.3|10770.5|10767.2|2424
1656594900000|2022-06-30 13:15:00|10774.7|10770.9|10776.6|10772.8|10813|10810.2|10752.1|10749.3|3445
1656595200000|2022-06-30 13:20:00|10777.4|10773.6|10744.8|10742|10793|10790.2|10742|10739.2|2758
1656595500000|2022-06-30 13:25:00|10745.2|10742.4|10702.5|10698.7|10749.4|10745.6|10678.9|10676.1|5397
1656595800000|2022-06-30 13:30:00|10703|10699.7|10690.3|10686.5|10706.7|10703.2|10654.1|10651.1|5422
1656596100000|2022-06-30 13:35:00|10689.7|10685.9|10692.5|10688.7|10705.3|10701.7|10667|10664|4503
1656596400000|2022-06-30 13:40:00|10691.7|10688.9|10716.2|10712.4|10734.2|10729.2|10691.5|10687.9|2528
1656596700000|2022-06-30 13:45:00|10715.4|10712.6|10720.6|10716.8|10727.6|10724.3|10704.6|10701.4|2780
1656597000000|2022-06-30 13:50:00|10718.8|10716|10667.1|10664.3|10723|10720.2|10665.5|10661.7|3280
1656597300000|2022-06-30 13:55:00|10666.9|10663.3|10649.1|10645.3|10668.9|10665.3|10636.3|10633.3|3946
1656597600000|2022-06-30 14:00:00|10646.8|10643|10626.1|10622.3|10660.7|10657.1|10625.3|10621.7|2800
1656597900000|2022-06-30 14:05:00|10626.7|10622.9|10641.3|10637.5|10649.1|10645.8|10602.9|10600.1|3335
1656598200000|2022-06-30 14:10:00|10641.5|10637.7|10600.9|10597.1|10657.6|10654.6|10590.9|10587.6|3202
1656598500000|2022-06-30 14:15:00|10600.3|10596.5|10581.9|10579.1|10620.9|10617.3|10581.9|10578.3|2975
1656598800000|2022-06-30 14:20:00|10582.6|10578.8|10563.7|10559.9|10595.3|10591.5|10557.4|10553.8|5415
1656599100000|2022-06-30 14:25:00|10562.7|10558.9|10537|10534.2|10563.9|10560.9|10522.7|10519.7|5299
1656599400000|2022-06-30 14:30:00|10538.6|10534.8|10499.8|10496|10538.6|10535|10475.2|10472|8765
1656599700000|2022-06-30 14:35:00|10500|10496.2|10427.9|10425.1|10505.5|10502.7|10425.9|10423.1|6702
1656600000000|2022-06-30 14:40:00|10427.3|10424.5|10452.6|10448.8|10472.6|10469.8|10424.5|10420.7|5624
1656600300000|2022-06-30 14:45:00|10451.9|10449.1|10425|10421.2|10471.3|10467.5|10408.6|10405.6|4650
1656600600000|2022-06-30 14:50:00|10424|10420.2|10490.8|10487|10497.7|10494.1|10423.2|10419.9|4600
1656600900000|2022-06-30 14:55:00|10491|10487.2|10501.1|10497.3|10517.4|10513.8|10481.9|10478.4|4930
1656601200000|2022-06-30 15:00:00|10500.3|10496.5|10476.5|10472.7|10510.3|10507.1|10447.2|10443.6|4174
1656601500000|2022-06-30 15:05:00|10476.3|10473.5|10456.7|10453.9|10496.3|10492.5|10431.6|10427.8|3678
1656601800000|2022-06-30 15:10:00|10457.7|10454.1|10452.9|10450.1|10471.7|10468.1|10436.9|10433.3|2704
1656602100000|2022-06-30 15:15:00|10452.7|10449.9|10491.1|10487.3|10510.6|10507.6|10447.7|10444.3|4616
1656602400000|2022-06-30 15:20:00|10490.5|10486.7|10553.9|10551.1|10558.9|10556.1|10485.3|10481.7|3943
1656602700000|2022-06-30 15:25:00|10554.9|10552.1|10604.9|10602.1|10605.9|10602.1|10549.9|10546.9|5243
1656603000000|2022-06-30 15:30:00|10605.7|10601.9|10548.3|10544.5|10609.4|10606.1|10544.9|10541.1|3233
1656603300000|2022-06-30 15:35:00|10547.9|10544.1|10554.4|10551.6|10575.1|10572.1|10533.2|10530.4|1958
1656603600000|2022-06-30 15:40:00|10554.2|10550.6|10570.4|10566.6|10573.6|10570.6|10550|10546.4|1529
1656603900000|2022-06-30 15:45:00|10571|10568.2|10586.9|10583.1|10597.7|10594.4|10569.4|10566.3|1631
1656604200000|2022-06-30 15:50:00|10586.2|10582.4|10597.5|10594.7|10613.1|10610.3|10582.1|10579.1|1753
1656604500000|2022-06-30 15:55:00|10597.7|10593.9|10602|10598.2|10608.4|10605.6|10583.7|10580.6|1642
1656604800000|2022-06-30 16:00:00|10602.2|10598.4|10604.4|10601.6|10608.4|10604.6|10573.4|10569.9|1837
1656605100000|2022-06-30 16:05:00|10605.2|10601.4|10554|10550.2|10608.4|10604.6|10551|10547.2|1940
1656605400000|2022-06-30 16:10:00|10553.2|10550.4|10567.1|10563.3|10572.6|10569.3|10539.4|10536.4|1748
1656605700000|2022-06-30 16:15:00|10566.3|10562.5|10597.2|10594.4|10597.4|10594.4|10552.3|10549.5|1107
1656606000000|2022-06-30 16:20:00|10596.4|10593.6|10600.5|10597.7|10606.4|10603.4|10587|10584|1544
1656606300000|2022-06-30 16:25:00|10601.5|10598.7|10624.1|10621.3|10636.8|10633.8|10601.5|10598.7|2300
1656606600000|2022-06-30 16:30:00|10624.4|10621.6|10654.7|10650.9|10666|10662.7|10621.1|10617.6|2523
1656606900000|2022-06-30 16:35:00|10653.7|10651.7|10662.4|10658.6|10674.4|10671.6|10650.5|10647.7|2003
1656607200000|2022-06-30 16:40:00|10661.4|10658.8|10648.1|10644.3|10667.1|10664.1|10646.8|10643.8|1696
1656607500000|2022-06-30 16:45:00|10647.9|10645.1|10650.9|10648.1|10669.4|10666.6|10631.3|10628.5|2533
1656607800000|2022-06-30 16:50:00|10651.1|10647.3|10628.1|10624.3|10656.5|10653.2|10621.7|10618.4|1519
1656608100000|2022-06-30 16:55:00|10628.3|10625.3|10607.3|10603.5|10628.3|10625.3|10595.7|10592.4|2450
1656608400000|2022-06-30 17:00:00|10606.3|10602.2|10583.3|10579.5|10607.1|10604.3|10562.5|10559.7|1885
1656608700000|2022-06-30 17:05:00|10583.9|10580.1|10554.1|10551.3|10604.7|10600.9|10547.7|10544|1684
1656609000000|2022-06-30 17:10:00|10554.5|10551.7|10546.6|10543.8|10566.1|10563.3|10538.6|10535.8|1238
1656609300000|2022-06-30 17:15:00|10546.8|10544|10525.2|10521.4|10562.2|10558.6|10521.8|10518.9|1480
1656609600000|2022-06-30 17:20:00|10526|10523.2|10534.5|10530.7|10552.8|10549.8|10525.8|10522|1311
1656609900000|2022-06-30 17:25:00|10534|10530.2|10517.3|10513.5|10543.7|10540.9|10515.1|10512.1|1133
1656610200000|2022-06-30 17:30:00|10517.1|10514.3|10505.3|10501.5|10532.3|10528.8|10504.2|10500.7|1201
1656610500000|2022-06-30 17:35:00|10504.3|10500.5|10504.1|10501.3|10527.5|10524.2|10490.5|10487.7|1439
1656610800000|2022-06-30 17:40:00|10505.1|10501.8|10485.5|10481.7|10511.9|10508.9|10474.9|10472.1|1576
1656611100000|2022-06-30 17:45:00|10485.3|10482.5|10504.6|10500.8|10509.4|10506.6|10476.3|10473.3|1720
1656611400000|2022-06-30 17:50:00|10503.6|10500.6|10474.8|10471|10511.8|10509|10473.4|10469.8|1606
1656611700000|2022-06-30 17:55:00|10475|10471.2|10493.6|10489.8|10512|10508.9|10470.8|10467.2|2341
1656612000000|2022-06-30 18:00:00|10493.1|10489.3|10501.1|10498.3|10515.1|10511.5|10487.1|10484.1|2662
1656612300000|2022-06-30 18:05:00|10501.7|10498.9|10497.9|10494.1|10504.6|10500.8|10485.9|10482.6|1541
1656612600000|2022-06-30 18:10:00|10495.6|10492.8|10488.8|10486|10514.8|10511.4|10488|10484.7|2096
1656612900000|2022-06-30 18:15:00|10489.3|10486.5|10516.7|10512.9|10525.4|10522.6|10472.3|10468.5|3445
1656613200000|2022-06-30 18:20:00|10515.9|10513.1|10471.1|10467.3|10519.8|10516|10470.1|10467.3|2964
1656613500000|2022-06-30 18:25:00|10471.6|10467.8|10463.4|10459.6|10486.6|10482.8|10440.8|10437.8|10136
1656613800000|2022-06-30 18:30:00|10463.2|10459.4|10467.3|10463.5|10484.1|10480.9|10463.2|10459.4|2823
1656614100000|2022-06-30 18:35:00|10467.5|10464.5|10460.2|10456.4|10475.2|10472.4|10457.4|10454.2|939
1656614400000|2022-06-30 18:40:00|10459|10456.2|10460.2|10456.4|10464|10460.4|10448.2|10445.2|1284
1656614700000|2022-06-30 18:45:00|10459.4|10456.6|10462.2|10458.4|10466.4|10463.4|10457.2|10453.9|433
1656615000000|2022-06-30 18:50:00|10461.4|10458.6|10454.5|10450.7|10464.2|10460.8|10450.8|10447.8|643
1656615300000|2022-06-30 18:55:00|10454.2|10450.4|10459.6|10455.8|10462.1|10459.1|10451.6|10448.3|554
1656615600000|2022-06-30 19:00:00|10459.9|10456.1|10460.2|10456.4|10465.6|10462.3|10453.2|10449.6|610
1656615900000|2022-06-30 19:05:00|10459.6|10455.8|10456.2|10452.4|10462.6|10459.6|10449.8|10446.8|248
1656616200000|2022-06-30 19:10:00|10456.4|10452.6|10460.8|10457|10463.9|10460.6|10450.8|10447.5|261
1656616500000|2022-06-30 19:15:00|10460|10456.2|10448.7|10445.9|10460.8|10457|10448.2|10444.9|242
1656616800000|2022-06-30 19:20:00|10449|10446.2|10466.3|10463.5|10467.5|10464.7|10434.4|10430.6|772
1656617100000|2022-06-30 19:25:00|10467.1|10463.3|10477.3|10473.5|10481.3|10478.2|10459.3|10456.2|638
1656617400000|2022-06-30 19:30:00|10478|10474.2|10475.2|10471.4|10481.3|10478|10466|10462.4|573
1656617700000|2022-06-30 19:35:00|10474.2|10470.6|10472.2|10469.4|10490|10486.2|10466.4|10463.1|415
1656618000000|2022-06-30 19:40:00|10471.2|10468.4|10467|10463.2|10474.2|10470.4|10462.6|10459.6|248
1656618300000|2022-06-30 19:45:00|10466.8|10463|10474.4|10470.6|10478.8|10475.8|10462.6|10458.8|247
1656618600000|2022-06-30 19:50:00|10474.1|10470.3|10463.5|10459.7|10485.1|10482.3|10455.6|10452|512
1656618900000|2022-06-30 19:55:00|10463.3|10459.5|10481.5|10477.7|10483.5|10479.7|10459.8|10457|285
1656619200000|2022-06-30 20:00:00|10480.7|10476.9|10482.5|10478.7|10489.9|10486.1|10466.7|10462.9|362
1656619500000|2022-06-30 20:05:00|10483.1|10479.3|10470.7|10466.9|10486.5|10483.7|10464.7|10461.7|564
1656619800000|2022-06-30 20:10:00|10472.7|10467.9|10475.7|10472.9|10480.7|10477.7|10468.5|10464.7|210
1656620100000|2022-06-30 20:15:00|10477|10474.2|10475.4|10471.6|10491.9|10488.1|10469.9|10466.1|656
1656620400000|2022-06-30 20:20:00|10476|10472.2|10477.9|10475.1|10488.4|10484.8|10470.4|10467.6|405
1656620700000|2022-06-30 20:25:00|10478.9|10475.4|10482.9|10479.1|10484.4|10481.1|10467.9|10464.9|265
1656621000000|2022-06-30 20:30:00|10483.1|10479.3|10478.9|10475.1|10484.9|10482.1|10474.9|10470.9|102
1656621300000|2022-06-30 20:35:00|10480.1|10476.3|10469.9|10466.1|10484.9|10481.1|10468.9|10466.1|142
1656621600000|2022-06-30 20:40:00|10468.9|10467.1|10480|10476.2|10481|10477.2|10464.8|10461.6|568
1656621900000|2022-06-30 20:45:00|10481|10477.2|10470.9|10467.1|10490|10486.9|10467.9|10464.1|330
1656622200000|2022-06-30 20:50:00|10470.7|10467.9|10476.5|10472.7|10485.7|10482.7|10468.9|10465.1|297
1656622500000|2022-06-30 20:55:00|10475.7|10472.9|10487.9|10484.1|10488.1|10484.3|10475.7|10472.7|251
1656626400000|2022-06-30 22:00:00|10489|10485.2|10491.9|10489.1|10499.3|10494.9|10489|10483.5|196
1656626700000|2022-06-30 22:05:00|10491.5|10487.7|10486.1|10482.3|10497.9|10495.1|10486.1|10482.3|109
1656627000000|2022-06-30 22:10:00|10483.1|10480.3|10472.5|10468.7|10483.1|10480.3|10472.5|10468.7|117
1656627300000|2022-06-30 22:15:00|10472.8|10469|10479.4|10475.6|10481.9|10479.1|10472.3|10468.3|56
1656627600000|2022-06-30 22:20:00|10478.4|10474.6|10466|10462.2|10478.4|10474.6|10461.5|10457.3|155
1656627900000|2022-06-30 22:25:00|10465.8|10463.2|10465|10461.2|10469.5|10465.7|10464|10460.2|112
1656628200000|2022-06-30 22:30:00|10465.5|10461.7|10466.7|10462.9|10476.2|10473.2|10465.2|10461.2|58
1656628500000|2022-06-30 22:35:00|10466|10462.2|10468.9|10465.1|10473|10469.2|10466|10462.2|19
1656628800000|2022-06-30 22:40:00|10468.4|10464.6|10472.1|10468.3|10474.9|10470.1|10465.2|10462.4|46
1656629100000|2022-06-30 22:45:00|10471.6|10467.8|10476.1|10472.3|10476.1|10472.3|10470.1|10467.3|29
1656629400000|2022-06-30 22:50:00|10475.3|10472.5|10478.1|10474.3|10478.1|10474.3|10470.1|10467.1|37
1656629700000|2022-06-30 22:55:00|10478.6|10474.8|10474.8|10471|10479.1|10475.3|10471.1|10468.3|42
1656630000000|2022-06-30 23:00:00|10476.1|10472.3|10477.3|10473.5|10479.1|10475.3|10474.1|10470.3|49
1656630300000|2022-06-30 23:05:00|10477.5|10473.7|10483.5|10479.7|10485.7|10481.9|10477.5|10472|66
1656630600000|2022-06-30 23:10:00|10484|10480.2|10485|10481.2|10490|10486.4|10482.8|10480|75
1656630900000|2022-06-30 23:15:00|10484.7|10480.9|10491.9|10489.1|10492.7|10489.1|10484.4|10479.4|59
1656631200000|2022-06-30 23:20:00|10492.7|10488.1|10495.7|10492.9|10497.7|10493.9|10490.3|10486.7|129
1656631500000|2022-06-30 23:25:00|10496.5|10492.7|10493.5|10489.7|10497.3|10492.7|10492|10488.7|35
1656631800000|2022-06-30 23:30:00|10493|10489.2|10492|10488.2|10494|10490.6|10490.2|10486.9|18
1656632100000|2022-06-30 23:35:00|10491|10487.2|10491.7|10487.9|10491.8|10489|10490|10486.9|9
1656632400000|2022-06-30 23:40:00|10491|10487.2|10488.9|10486.1|10491|10487.9|10488.9|10486.1|15
1656632700000|2022-06-30 23:45:00|10488.7|10485.9|10493.8|10490|10494.1|10490.3|10486.1|10483.3|47
1656633000000|2022-06-30 23:50:00|10494.1|10490.3|10500.3|10496.5|10508.9|10505.7|10494.1|10490.3|137
1656633300000|2022-06-30 23:55:00|10500.5|10496.7|10507.8|10504|10508.3|10504.8|10500.3|10496.5|60
1656633600000|2022-07-01 00:00:00|10507.4|10503.6|10518|10514.2|10520|10516.2|10502|10499.2|480
1656633900000|2022-07-01 00:05:00|10518.5|10514.7|10524.8|10521|10528|10525|10503|10499.2|329
1656634200000|2022-07-01 00:10:00|10525.8|10523|10548|10544.2|10548.6|10545|10520.8|10516.4|554
1656634500000|2022-07-01 00:15:00|10548.8|10546|10554.7|10551.9|10557.7|10553.9|10547.2|10543.4|284
1656634800000|2022-07-01 00:20:00|10554.5|10550.9|10529.1|10525.3|10556.5|10553.7|10521.1|10517.3|442
1656635100000|2022-07-01 00:25:00|10528.6|10524.8|10533.3|10529.5|10534.4|10531.3|10519.1|10515.3|159
1656635400000|2022-07-01 00:30:00|10532.3|10528.5|10538.1|10535.3|10539.6|10536.3|10521.3|10518|144
1656635700000|2022-07-01 00:35:00|10538.5|10534.3|10526.1|10522.3|10542.9|10539.3|10523.1|10519.3|214
1656636000000|2022-07-01 00:40:00|10525.1|10521.3|10524|10521.2|10529.3|10526.2|10514.5|10511.4|210
1656636300000|2022-07-01 00:45:00|10524.2|10520.4|10555|10551.2|10558|10554.2|10522|10519|451
1656636600000|2022-07-01 00:50:00|10554.8|10552|10548.5|10544.7|10556|10552.2|10545|10542|112
1656636900000|2022-07-01 00:55:00|10548.7|10545.7|10546.2|10542.4|10549.7|10546.7|10540.7|10537.2|128
1656637200000|2022-07-01 01:00:00|10545.2|10541.4|10496.9|10493.1|10547.9|10544.9|10493.9|10490.6|976
1656637500000|2022-07-01 01:05:00|10495.9|10492.9|10495.1|10492.3|10525.3|10521.8|10493.1|10490.1|653
1656637800000|2022-07-01 01:10:00|10494.9|10491.1|10511.3|10507.5|10514.4|10510.6|10492.1|10489.3|332
1656638100000|2022-07-01 01:15:00|10511.6|10507.8|10516.8|10513|10526.8|10524|10505.8|10502|333
1656638400000|2022-07-01 01:20:00|10517.1|10513.3|10525.8|10522|10540.8|10538|10511.8|10509|449
1656638700000|2022-07-01 01:25:00|10526.8|10524|10508.8|10505|10530.8|10528|10507.8|10505|206
1656639000000|2022-07-01 01:30:00|10507.8|10504|10498.7|10495.9|10510|10506.9|10491|10487.2|470
1656639300000|2022-07-01 01:35:00|10499.7|10494.9|10512.9|10510.1|10515.9|10512.1|10495|10491.2|297
1656639600000|2022-07-01 01:40:00|10513.7|10509.9|10490.9|10487.1|10516.7|10513.1|10484.1|10480.3|408
1656639900000|2022-07-01 01:45:00|10491.2|10488.4|10523.9|10520.1|10530.1|10526.3|10491.2|10488.1|433
1656640200000|2022-07-01 01:50:00|10522.9|10519.5|10523.6|10519.8|10529.9|10527.1|10518.8|10515|368
1656640500000|2022-07-01 01:55:00|10523.4|10520.6|10521.6|10517.8|10532.1|10528.8|10503.6|10499.8|346
1656640800000|2022-07-01 02:00:00|10521|10517.2|10535.1|10531.3|10538.9|10535.1|10514|10510.8|457
1656641100000|2022-07-01 02:05:00|10536.1|10532.3|10540.5|10537.7|10551.6|10547.8|10534.9|10531.3|459
1656641400000|2022-07-01 02:10:00|10540.8|10538|10538.5|10535.7|10549|10545.7|10531.5|10528.5|217
1656641700000|2022-07-01 02:15:00|10538.7|10534.9|10524.5|10520.7|10538.7|10534.9|10520.5|10517.5|268
1656642000000|2022-07-01 02:20:00|10523.7|10520.9|10511.5|10507.7|10525.5|10521.9|10510.7|10507.7|161
1656642300000|2022-07-01 02:25:00|10510.7|10507.9|10504.4|10500.6|10514.9|10511.9|10498.6|10494.8|326
1656642600000|2022-07-01 02:30:00|10504.2|10501.4|10489.8|10486|10525.4|10522.1|10484.6|10481|692
1656642900000|2022-07-01 02:35:00|10490.8|10487|10489.8|10486|10495.8|10492|10480.3|10476.5|301
1656643200000|2022-07-01 02:40:00|10491.8|10488|10492.3|10488.5|10498|10495|10482.3|10479|270
1656643500000|2022-07-01 02:45:00|10491.3|10487.5|10472.5|10469.7|10500.5|10496.7|10470.5|10467|374
1656643800000|2022-07-01 02:50:00|10472.8|10470|10462.9|10459.1|10472.8|10470|10455.2|10451.6|520
1656644100000|2022-07-01 02:55:00|10462.2|10459.4|10470.7|10466.9|10470.7|10467.1|10448.9|10445.4|425
1656644400000|2022-07-01 03:00:00|10469.9|10466.1|10459.7|10455.9|10476.2|10472.9|10458.7|10454.9|238
1656644700000|2022-07-01 03:05:00|10458.9|10456.1|10460.2|10456.4|10475.2|10472.4|10454.9|10451.1|459
1656645000000|2022-07-01 03:10:00|10459|10456.2|10467.2|10463.4|10471.4|10468.4|10444.4|10440.6|472
1656645300000|2022-07-01 03:15:00|10466.9|10464.1|10488.7|10484.9|10490.2|10486.9|10466.9|10463.4|554
1656645600000|2022-07-01 03:20:00|10488.4|10484.6|10489.7|10485.9|10495.7|10492.9|10467.5|10464.4|483
1656645900000|2022-07-01 03:25:00|10490.2|10486.4|10469.6|10466.8|10495.7|10491.9|10466.4|10462.8|383
1656646200000|2022-07-01 03:30:00|10469.9|10466.1|10467.6|10463.8|10483.9|10480.8|10462.6|10458.8|219
1656646500000|2022-07-01 03:35:00|10468.6|10464.8|10462.6|10458.8|10471.6|10467.8|10460.3|10457|273
1656646800000|2022-07-01 03:40:00|10462.4|10459.6|10454|10450.2|10466.6|10462.8|10446|10443.2|296
1656647100000|2022-07-01 03:45:00|10453|10451.2|10445.5|10442.7|10454|10451.2|10443|10440.2|237
1656647400000|2022-07-01 03:50:00|10441.5|10438.7|10451.7|10448.9|10454.7|10450.9|10434.7|10430.9|369
1656647700000|2022-07-01 03:55:00|10450.7|10447.9|10447.5|10443.7|10454.7|10451.7|10445.3|10441.7|123
1656648000000|2022-07-01 04:00:00|10446.5|10443.4|10450.4|10447.6|10454.5|10450.9|10444.5|10441.4|109
1656648300000|2022-07-01 04:05:00|10450.2|10447.4|10440.6|10437.8|10452.7|10449.6|10439.6|10436.6|152
1656648600000|2022-07-01 04:10:00|10441.6|10438.8|10439.4|10435.6|10445.6|10441.8|10428.6|10425.8|327
1656648900000|2022-07-01 04:15:00|10440.4|10436.6|10426.6|10422.8|10441.4|10437.6|10418|10415|249
1656649200000|2022-07-01 04:20:00|10427.6|10423.8|10427.3|10424.5|10432.1|10428.3|10419.3|10415.8|213
1656649500000|2022-07-01 04:25:00|10426.3|10423.5|10425.5|10421.7|10431.6|10428.3|10420.3|10416.5|169
1656649800000|2022-07-01 04:30:00|10425.3|10421.5|10431.5|10428.7|10433.5|10429.7|10417.7|10413.7|245
1656650100000|2022-07-01 04:35:00|10431.7|10427.9|10427.5|10424.7|10432.3|10428.7|10421.7|10417.9|119
1656650400000|2022-07-01 04:40:00|10427.2|10424.4|10428.4|10425.6|10431.5|10428.4|10422.4|10419.2|107
1656650700000|2022-07-01 04:45:00|10428.2|10425.4|10430.2|10427.4|10433.2|10430.4|10426.2|10423.1|107
1656651000000|2022-07-01 04:50:00|10431.2|10428.4|10423.1|10419.3|10440.4|10437.4|10421.4|10418.6|197
1656651300000|2022-07-01 04:55:00|10422.1|10420.3|10425.1|10421.3|10431.3|10428.3|10422.1|10419.3|149
1656651600000|2022-07-01 05:00:00|10427.1|10422.3|10433.1|10429.3|10433.1|10430.1|10421.9|10418.3|192
1656651900000|2022-07-01 05:05:00|10432.1|10428.3|10433.1|10429.3|10440.1|10436.3|10427.1|10423.3|213
1656652200000|2022-07-01 05:10:00|10434.1|10430.3|10434|10431.2|10446.1|10443|10431.1|10427|207
1656652500000|2022-07-01 05:15:00|10433|10430.2|10437|10433.2|10438|10435|10422.4|10418.8|207
1656652800000|2022-07-01 05:20:00|10436.8|10434|10437|10434.2|10440.5|10437|10432.6|10429.8|120
1656653100000|2022-07-01 05:25:00|10436.7|10433.2|10438.7|10434.9|10442.5|10439.7|10433.7|10430.2|122
1656653400000|2022-07-01 05:30:00|10438.5|10435.7|10428.7|10424.9|10444.9|10441.9|10420.9|10417.4|752
1656653700000|2022-07-01 05:35:00|10428.9|10425.9|10363.8|10360|10429.7|10425.9|10357.8|10355|1851
1656654000000|2022-07-01 05:40:00|10365.6|10361|10365.3|10361.5|10380.3|10376.5|10361.3|10357.5|689
1656654300000|2022-07-01 05:45:00|10365.1|10362.3|10354.9|10351.1|10377.5|10374.5|10353.4|10350.2|570
1656654600000|2022-07-01 05:50:00|10354.7|10351.9|10343.9|10340.1|10365.5|10361.7|10340.5|10337.1|903
1656654900000|2022-07-01 05:55:00|10343.7|10340.9|10353.7|10350.9|10368.7|10365.4|10342.7|10339.1|410
1656655200000|2022-07-01 06:00:00|10354.4|10350.6|10384.9|10381.1|10391.5|10387.7|10352.7|10348.9|909
1656655500000|2022-07-01 06:05:00|10384.6|10380.8|10382.6|10378.8|10390.4|10386.6|10368.6|10364.8|309
1656655800000|2022-07-01 06:10:00|10382.9|10379.1|10395.8|10393|10415.6|10411.8|10380.4|10376.8|896
1656656100000|2022-07-01 06:15:00|10395.6|10392.8|10397.3|10393.5|10406.1|10402.3|10390.6|10387.8|298
1656656400000|2022-07-01 06:20:00|10397.1|10393.3|10406.3|10402.5|10408.1|10404.3|10392.1|10389.1|192
1656656700000|2022-07-01 06:25:00|10406.1|10402.3|10395.6|10391.8|10408.1|10404.3|10380.3|10377.3|514
1656657000000|2022-07-01 06:30:00|10396.4|10392.6|10418.4|10414.6|10419.4|10416.6|10395.4|10391.8|407
1656657300000|2022-07-01 06:35:00|10417.4|10414.3|10405.3|10401.5|10424.4|10421.5|10401.3|10397.8|386
1656657600000|2022-07-01 06:40:00|10404.3|10401.3|10399.5|10395.7|10406.5|10403.5|10388.3|10385.3|305
1656657900000|2022-07-01 06:45:00|10399.3|10396.5|10411.5|10407.7|10419.5|10415.7|10396.5|10392.7|304
1656658200000|2022-07-01 06:50:00|10410.7|10408.7|10399.2|10395.4|10418.2|10414.7|10398.7|10395.4|469
1656658500000|2022-07-01 06:55:00|10397.7|10394.9|10386.4|10382.6|10408.4|10404.6|10384.9|10381.1|375
1656658800000|2022-07-01 07:00:00|10385.4|10381.6|10387.9|10384.1|10409.2|10405.6|10358.5|10355.3|1177
1656659100000|2022-07-01 07:05:00|10388.1|10384.3|10426.1|10422.3|10426.6|10422.8|10387.1|10384|887
1656659400000|2022-07-01 07:10:00|10426.4|10422.6|10420.8|10418|10443.4|10439.6|10413.8|10410.8|762
1656659700000|2022-07-01 07:15:00|10419.8|10417|10414.2|10410.4|10424.8|10421.2|10390.2|10387.2|722
1656660000000|2022-07-01 07:20:00|10414.7|10411.4|10443.2|10439.4|10447|10443.7|10394.2|10390.9|561
1656660300000|2022-07-01 07:25:00|10442.7|10438.9|10459.3|10455.5|10460.3|10456.5|10440.5|10436.9|679
1656660600000|2022-07-01 07:30:00|10459.5|10456.5|10452.2|10448.4|10466.6|10463.3|10438.8|10435|978
1656660900000|2022-07-01 07:35:00|10452.7|10449.4|10429.2|10426.4|10461|10457.4|10426|10422.4|442
1656661200000|2022-07-01 07:40:00|10429|10426.2|10425.7|10421.9|10430.2|10426.4|10417.2|10414.2|477
1656661500000|2022-07-01 07:45:00|10425.9|10422.1|10416|10412.2|10436.6|10432.8|10416|10412.2|726
1656661800000|2022-07-01 07:50:00|10415.8|10413|10396.6|10392.8|10428.1|10424.8|10390.5|10387.2|573
1656662100000|2022-07-01 07:55:00|10398.1|10395.3|10422.1|10418.3|10425.5|10422.7|10397.3|10393.5|515
1656662400000|2022-07-01 08:00:00|10421.3|10418.5|10436.8|10433|10441.8|10438.6|10406.9|10403.1|685
1656662700000|2022-07-01 08:05:00|10436.6|10432.8|10419.6|10415.8|10442.6|10438.8|10408.8|10405.8|624
1656663000000|2022-07-01 08:10:00|10419|10415.2|10439.1|10435.3|10439.1|10435.3|10394.6|10391.8|838
1656663300000|2022-07-01 08:15:00|10440.1|10436.3|10445.2|10441.4|10450.4|10447.4|10430.9|10427.1|699
1656663600000|2022-07-01 08:20:00|10444.2|10440.4|10460.2|10456.4|10477.7|10474.9|10442.2|10438.4|1093
1656663900000|2022-07-01 08:25:00|10458.2|10454.4|10483.3|10479.5|10485.5|10482|10445.2|10442.4|1222
1656664200000|2022-07-01 08:30:00|10482.5|10479.7|10512.3|10508.5|10546.4|10543.6|10479.5|10476|2835
1656664500000|2022-07-01 08:35:00|10514.1|10510.3|10552.8|10549|10556.8|10553.5|10511.3|10507.5|1273
1656664800000|2022-07-01 08:40:00|10553.8|10550|10593.6|10589.8|10598|10594.2|10548.8|10545.8|2118
1656665100000|2022-07-01 08:45:00|10593|10589.2|10600.7|10596.9|10625.3|10622.5|10573.8|10570|2009
1656665400000|2022-07-01 08:50:00|10600.5|10597.7|10606|10603.2|10617.5|10614.5|10594.4|10590.6|882
1656665700000|2022-07-01 08:55:00|10605.8|10602|10582.2|10578.4|10618.9|10615.6|10581.2|10577.4|1037
1656666000000|2022-07-01 09:00:00|10583.2|10579.4|10606.3|10602.5|10610.3|10606.5|10582.8|10579.2|904
1656666300000|2022-07-01 09:05:00|10605.8|10602|10632.4|10628.6|10655.9|10652.4|10601.3|10597.5|1513
1656666600000|2022-07-01 09:10:00|10633.4|10629.6|10634.3|10630.5|10647.7|10643.9|10626.4|10623.6|774
1656666900000|2022-07-01 09:15:00|10634.8|10631|10647.3|10644.5|10651.5|10648.5|10630.8|10627.8|586
1656667200000|2022-07-01 09:20:00|10647.1|10643.5|10647.8|10645|10654.9|10651.1|10634.5|10630.7|563
1656667500000|2022-07-01 09:25:00|10648.6|10644.8|10626|10623.2|10654.1|10651|10624.8|10621|539
1656667800000|2022-07-01 09:30:00|10626.3|10622.5|10616|10612.2|10632|10629|10611.2|10607.5|791
1656668100000|2022-07-01 09:35:00|10615.8|10612|10625.2|10621.4|10630.2|10626.4|10611.2|10608.2|462
1656668400000|2022-07-01 09:40:00|10625|10622.2|10641.7|10637.9|10654.7|10650.9|10614.6|10610.8|594
1656668700000|2022-07-01 09:45:00|10640.9|10638.1|10646.1|10643.3|10647.9|10644.1|10630.1|10627.1|569
1656669000000|2022-07-01 09:50:00|10646.9|10643.1|10655.1|10651.3|10655.1|10651.3|10633.4|10629.8|677
1656669300000|2022-07-01 09:55:00|10654.9|10652.1|10651.3|10647.5|10673.3|10670.3|10650.5|10647|890
1656669600000|2022-07-01 10:00:00|10652.1|10648.3|10638.5|10634.7|10662.1|10658.3|10632.5|10628.5|608
1656669900000|2022-07-01 10:05:00|10638.3|10634.5|10625.7|10621.9|10651|10647.2|10622.5|10618.7|596
1656670200000|2022-07-01 10:10:00|10624.9|10622.1|10613.2|10609.4|10636.2|10633.2|10607.4|10603.6|781
1656670500000|2022-07-01 10:15:00|10613.4|10610.4|10623|10619.2|10637.2|10633.4|10609.4|10606.6|719
1656670800000|2022-07-01 10:20:00|10622|10618.2|10631.9|10628.1|10636.4|10632.6|10619.6|10616.3|425
1656671100000|2022-07-01 10:25:00|10630.6|10626.8|10625.9|10622.1|10631.9|10628.1|10617.3|10614.5|414
1656671400000|2022-07-01 10:30:00|10625.1|10622.3|10674.3|10670.5|10682.5|10678.9|10620.9|10617.1|1318
1656671700000|2022-07-01 10:35:00|10674.5|10670.7|10654.9|10652.1|10676.5|10672.7|10648.9|10645.1|825
1656672000000|2022-07-01 10:40:00|10655.7|10652.9|10679.1|10675.3|10679.7|10676.1|10653.7|10649.9|614
1656672300000|2022-07-01 10:45:00|10678.9|10675.1|10676.9|10673.1|10696.9|10693.6|10670.6|10666.8|819
1656672600000|2022-07-01 10:50:00|10678.1|10674.3|10684.7|10681.9|10697.3|10694.5|10675.3|10671.7|583
1656672900000|2022-07-01 10:55:00|10685.7|10682.9|10682.7|10679.9|10695.3|10691.5|10677.5|10673.9|500
1656673200000|2022-07-01 11:00:00|10683|10678.9|10699.1|10695.3|10717.5|10714.7|10682.2|10678.9|1031
1656673500000|2022-07-01 11:05:00|10698.7|10695.9|10691.6|10687.8|10711.7|10708.1|10685.3|10682.3|762
1656673800000|2022-07-01 11:10:00|10690.6|10687.1|10664.4|10660.6|10690.9|10687.3|10659.9|10657.1|1047
1656674100000|2022-07-01 11:15:00|10665|10661.2|10642.3|10638.5|10674.4|10670.6|10637.8|10634.5|878
1656674400000|2022-07-01 11:20:00|10642.1|10638.3|10652.3|10649.5|10661.6|10658|10636.1|10632.5|769
1656674700000|2022-07-01 11:25:00|10651.3|10648.5|10672.3|10668.5|10672.5|10668.7|10638.7|10635.9|495
1656675000000|2022-07-01 11:30:00|10672.8|10669|10709.3|10706.5|10719.1|10715.5|10665.7|10662.4|1117
1656675300000|2022-07-01 11:35:00|10708.8|10705.5|10699.3|10695.5|10711.3|10708.5|10699.3|10695.5|746
1656675600000|2022-07-01 11:40:00|10700.3|10696.5|10715.3|10712.5|10717.6|10714|10698.5|10695.2|785
1656675900000|2022-07-01 11:45:00|10716.3|10711.5|10731.6|10727.8|10733.6|10730.8|10712|10708.5|1737
1656676200000|2022-07-01 11:50:00|10731.9|10728.1|10744.2|10740.4|10757.9|10754.6|10731.6|10728.1|1775
1656676500000|2022-07-01 11:55:00|10743.9|10741.1|10738.3|10735.5|10748.1|10744.3|10722.9|10720.1|1613
1656676800000|2022-07-01 12:00:00|10739.1|10735.3|10738.1|10734.3|10752.1|10749.1|10735.6|10732.1|777
1656677100000|2022-07-01 12:05:00|10737.9|10735.1|10739.8|10736|10748.4|10745|10730.9|10727.3|805
1656677400000|2022-07-01 12:10:00|10738.8|10735.5|10752.6|10749.8|10754.6|10751|10735.8|10732.8|804
1656677700000|2022-07-01 12:15:00|10752.8|10750|10750.5|10746.7|10760.4|10757.5|10729|10726|1214
1656678000000|2022-07-01 12:20:00|10750.8|10747|10749.7|10745.9|10765.5|10762.2|10741.8|10739|1285
1656678300000|2022-07-01 12:25:00|10749.5|10746.7|10759.9|10756.1|10767.7|10764.1|10746.7|10743.7|1091
1656678600000|2022-07-01 12:30:00|10759.7|10756.9|10746.7|10742.9|10763.7|10760.9|10743.9|10740.1|2222
1656678900000|2022-07-01 12:35:00|10745.7|10742.1|10732.7|10729.9|10753.7|10749.9|10727.7|10724.9|2168
1656679200000|2022-07-01 12:40:00|10733.7|10730.9|10740.3|10736.5|10747.6|10744.8|10732.6|10728.9|2181
1656679500000|2022-07-01 12:45:00|10739.5|10736.7|10705.3|10701.5|10756.6|10753.8|10702.9|10699.2|4886
1656679800000|2022-07-01 12:50:00|10704.5|10700.7|10726.7|10722.9|10735.7|10731.9|10698.7|10695.9|2284
1656680100000|2022-07-01 12:55:00|10725.7|10721.9|10704.6|10700.8|10736.2|10732.9|10700.2|10696.8|1387
1656680400000|2022-07-01 13:00:00|10704.8|10701.8|10715.2|10711.4|10730.6|10727.8|10670.4|10667.1|6455
1656680700000|2022-07-01 13:05:00|10715.3|10711.5|10720|10716.2|10744.3|10741.3|10714.5|10710.7|3549
1656681000000|2022-07-01 13:10:00|10719|10717.2|10720.8|10717|10741.5|10738.5|10719|10716|1959
1656681300000|2022-07-01 13:15:00|10721|10717.2|10710.3|10707.5|10729|10725.3|10698.5|10694.7|1699
1656681600000|2022-07-01 13:20:00|10711.3|10709.2|10707.2|10703.4|10734.3|10730.8|10701|10698|1893
1656681900000|2022-07-01 13:25:00|10707.8|10704|10727.1|10723.3|10733.9|10731.1|10705.8|10702.4|1858
1656682200000|2022-07-01 13:30:00|10726.1|10725.3|10694.4|10691.6|10740.6|10737.3|10693.4|10690.6|2569
1656682500000|2022-07-01 13:35:00|10694.6|10690.8|10688.4|10684.6|10709.5|10705.9|10667.4|10663.8|2505
1656682800000|2022-07-01 13:40:00|10687.4|10685.6|10637.5|10633.7|10700.4|10696.8|10629.7|10626.9|2630
1656683100000|2022-07-01 13:45:00|10638.9|10635.1|10660.2|10657.4|10687.3|10683.8|10638.7|10634.9|1965
1656683400000|2022-07-01 13:50:00|10661.2|10657.9|10634.7|10630.9|10681.8|10678|10633.7|10629.9|1699
1656683700000|2022-07-01 13:55:00|10634.2|10631.4|10629.2|10625.4|10650.6|10647.4|10612.1|10608.5|2283
1656684000000|2022-07-01 14:00:00|10628.7|10626.4|10613.1|10609.3|10658.7|10654.9|10604.1|10600.8|2423
1656684300000|2022-07-01 14:05:00|10612.4|10609.6|10598.6|10595.8|10625.4|10622.1|10583|10579.2|2939
1656684600000|2022-07-01 14:10:00|10598.1|10595.3|10586.1|10582.3|10605.3|10602.3|10580.1|10577.3|2340
1656684900000|2022-07-01 14:15:00|10585.5|10581.7|10587.5|10584.7|10616.8|10613.3|10577.5|10574.2|2418
1656685200000|2022-07-01 14:20:00|10588|10585.2|10630.7|10626.9|10635.7|10631.9|10575|10571.7|2995
1656685500000|2022-07-01 14:25:00|10631.7|10627.9|10596.8|10594|10641.3|10638|10588.8|10585.8|2017
1656685800000|2022-07-01 14:30:00|10597.6|10593.8|10573.5|10569.7|10616.8|10613.7|10558.8|10555.7|3141
1656686100000|2022-07-01 14:35:00|10572.7|10569.9|10597.7|10593.9|10601.5|10597.9|10568|10564.4|2065
1656686400000|2022-07-01 14:40:00|10597.2|10593.4|10620.5|10616.7|10631.8|10628|10592.7|10589.7|2631
1656686700000|2022-07-01 14:45:00|10621.1|10617.3|10650.7|10646.9|10662|10658.9|10607.3|10603.5|3345
1656687000000|2022-07-01 14:50:00|10649.2|10645.4|10641.7|10638.9|10657.7|10654.9|10620.1|10616.3|2290
1656687300000|2022-07-01 14:55:00|10642.5|10638.7|10621.8|10619|10657.5|10654.2|10617.4|10614.6|2155
1656687600000|2022-07-01 15:00:00|10621.6|10618.8|10612.7|10608.9|10629.9|10626.6|10595.7|10592.2|2298
1656687900000|2022-07-01 15:05:00|10612.2|10608.4|10664.5|10661.7|10677.8|10674|10600.4|10596.6|2321
1656688200000|2022-07-01 15:10:00|10664.3|10660.5|10637|10633.2|10674.8|10671|10636|10633.2|1461
1656688500000|2022-07-01 15:15:00|10637.3|10633.5|10660.6|10656.8|10665.1|10662.3|10633.5|10629.7|1493
1656688800000|2022-07-01 15:20:00|10659.6|10657.3|10674.4|10670.6|10680.4|10677.6|10655.1|10651.3|1549
1656689100000|2022-07-01 15:25:00|10674.1|10671.3|10643.2|10639.4|10686.8|10683.7|10636.2|10633.1|2916
1656689400000|2022-07-01 15:30:00|10642.9|10639.1|10637|10633.2|10661.8|10658.2|10631|10627.2|1831
1656689700000|2022-07-01 15:35:00|10637.5|10633.7|10645.1|10641.3|10656.1|10652.8|10634.6|10631.5|1228
1656690000000|2022-07-01 15:40:00|10646.1|10642.3|10632.1|10629.3|10664|10660.2|10632.1|10628.3|2006
1656690300000|2022-07-01 15:45:00|10631.9|10629.1|10644.1|10640.3|10651.8|10648.3|10614.1|10610.3|2110
1656690600000|2022-07-01 15:50:00|10645.8|10641.3|10633|10629.2|10646.1|10642.7|10625|10621.5|1038
1656690900000|2022-07-01 15:55:00|10632.3|10629.5|10649.2|10645.4|10658.6|10655.2|10630.5|10627.5|1607
1656691200000|2022-07-01 16:00:00|10649.5|10645.7|10670.9|10668.1|10675.2|10671.9|10649.5|10645.7|2160
1656691500000|2022-07-01 16:05:00|10671.9|10667.3|10699|10696.2|10699.8|10696.8|10662|10658.2|2258
1656691800000|2022-07-01 16:10:00|10699.8|10696|10702.8|10699|10712.5|10709.5|10690|10687.2|1985
1656692100000|2022-07-01 16:15:00|10701.8|10699.3|10705|10701.2|10729.3|10726.2|10695.6|10691.8|2155
1656692400000|2022-07-01 16:20:00|10705.5|10701.7|10728|10724.2|10729.5|10726.7|10702|10698.7|1392
1656692700000|2022-07-01 16:25:00|10726.7|10723.9|10724.5|10720.7|10729|10726|10715.5|10712.7|1041
1656693000000|2022-07-01 16:30:00|10724.3|10720.5|10730.6|10726.8|10738.3|10735|10720|10717.2|1128
1656693300000|2022-07-01 16:35:00|10729.2|10726.4|10721.4|10717.6|10749.5|10746.7|10719.8|10716.8|1598
1656693600000|2022-07-01 16:40:00|10720.6|10717.8|10689.6|10686.8|10725|10722|10686.3|10682.8|1683
1656693900000|2022-07-01 16:45:00|10689.8|10687|10670|10667.2|10689.8|10687|10653.2|10650.4|1892
1656694200000|2022-07-01 16:50:00|10670.2|10667.4|10673.7|10669.9|10686.7|10682.9|10662.2|10658.7|913
1656694500000|2022-07-01 16:55:00|10673.5|10670.7|10672.2|10668.4|10680.3|10677.5|10661.7|10658.5|846
1656694800000|2022-07-01 17:00:00|10672|10669.2|10676.3|10672.5|10685.1|10681.5|10660.4|10656.9|1859
1656695100000|2022-07-01 17:05:00|10675.3|10673.5|10705.7|10701.9|10709.3|10705.5|10675.3|10672.3|1291
1656695400000|2022-07-01 17:10:00|10704.7|10700.9|10698.2|10695.4|10707.7|10703.9|10687.2|10684.4|852
1656695700000|2022-07-01 17:15:00|10699|10695.2|10718.3|10714.5|10722.8|10720|10694.4|10691.6|2074
1656696000000|2022-07-01 17:20:00|10717.5|10714.7|10718.7|10715.9|10731.8|10728.8|10712.3|10708.9|1431
1656696300000|2022-07-01 17:25:00|10719.7|10716.9|10716.7|10712.9|10727|10723.2|10704.7|10701.9|1092
1656696600000|2022-07-01 17:30:00|10717.7|10714.9|10732.3|10729.5|10737.6|10734.5|10705.7|10702.4|1971
1656696900000|2022-07-01 17:35:00|10733.3|10730.3|10737.3|10733.5|10741.8|10738.5|10725.3|10721.5|1842
1656697200000|2022-07-01 17:40:00|10736.3|10734.3|10783.3|10779.5|10785.8|10782.2|10736.3|10733.3|4137
1656697500000|2022-07-01 17:45:00|10782.5|10779.7|10781|10777.2|10790.5|10787.2|10774.2|10771.4|2204
1656697800000|2022-07-01 17:50:00|10781.2|10777.4|10766.2|10763.4|10793.3|10790|10766.2|10763.4|1476
1656698100000|2022-07-01 17:55:00|10765.2|10762.4|10752.1|10748.3|10767.2|10763.4|10734.1|10731.1|1811
1656698400000|2022-07-01 18:00:00|10751.1|10747.3|10765.7|10761.9|10771.8|10768|10743.1|10739.3|1931
1656698700000|2022-07-01 18:05:00|10766.5|10762.9|10715.6|10711.8|10776.3|10772.5|10702.6|10699.8|3533
1656699000000|2022-07-01 18:10:00|10715.2|10711.4|10722.5|10718.7|10729.5|10726.5|10698|10695|1713
1656699300000|2022-07-01 18:15:00|10722.3|10719.5|10721.9|10719.1|10734.5|10730.7|10715.9|10712.9|1518
1656699600000|2022-07-01 18:20:00|10722.2|10719.4|10713.4|10709.6|10726.2|10723.1|10698.8|10695.8|2050
1656699900000|2022-07-01 18:25:00|10712.6|10709.8|10701.9|10699.1|10735|10730.6|10685.3|10681.5|6463
1656700200000|2022-07-01 18:30:00|10700.6|10696.8|10667.4|10663.6|10708.9|10705.6|10666.4|10662.8|1872
1656700500000|2022-07-01 18:35:00|10667.6|10663.8|10680.9|10678.1|10685.7|10682.1|10654.4|10650.6|1128
1656700800000|2022-07-01 18:40:00|10681.7|10677.9|10688.9|10685.1|10694.4|10691.6|10678.9|10675.1|886
1656701100000|2022-07-01 18:45:00|10688.7|10684.9|10691.9|10689.1|10695.9|10693.1|10682.9|10679.9|505
1656701400000|2022-07-01 18:50:00|10692.1|10689.3|10691.3|10687.5|10701.9|10698.1|10686.3|10682.5|412
1656701700000|2022-07-01 18:55:00|10690.1|10687.3|10698|10694.2|10701.5|10697.7|10687.3|10684.3|341
1656702000000|2022-07-01 19:00:00|10698.5|10694.7|10687.2|10683.4|10701|10697.2|10684.7|10680.9|300
1656702300000|2022-07-01 19:05:00|10687.5|10683.7|10687.7|10684.9|10693.7|10689.9|10678.7|10674.9|203
1656702600000|2022-07-01 19:10:00|10686.7|10683.9|10692.7|10688.9|10696.9|10693.9|10685.7|10682.1|202
1656702900000|2022-07-01 19:15:00|10693.4|10689.9|10691.1|10687.3|10698.4|10694.9|10683.6|10680.8|265
1656703200000|2022-07-01 19:20:00|10691.6|10687.8|10703.8|10700|10708.1|10704.8|10691.1|10687.8|538
1656703500000|2022-07-01 19:25:00|10703.6|10700.8|10700|10696.2|10704.8|10701.8|10692.8|10689.7|221
1656703800000|2022-07-01 19:30:00|10700.3|10697.2|10695|10692.2|10706.2|10703.2|10695|10691.7|207
1656704100000|2022-07-01 19:35:00|10696|10692.4|10686.2|10683.4|10696.2|10692.4|10682.4|10679.6|254
1656704400000|2022-07-01 19:40:00|10687.2|10685.2|10691.2|10687.4|10696|10692.4|10683.2|10680.1|120
1656704700000|2022-07-01 19:45:00|10692.9|10689.1|10704.7|10700.9|10706.7|10703.1|10691.2|10688.1|251
1656705000000|2022-07-01 19:50:00|10704.4|10701.6|10676.6|10672.8|10706.4|10702.9|10661.9|10658.3|363
1656705300000|2022-07-01 19:55:00|10676.4|10672.6|10690.8|10687|10692.1|10689|10674.1|10670.3|316
1656705600000|2022-07-01 20:00:00|10691.4|10687.6|10691.8|10689|10699|10693.5|10679.8|10677|503
1656705900000|2022-07-01 20:05:00|10692.3|10689.5|10696|10692.2|10700|10696.2|10688.8|10685|133
1656706200000|2022-07-01 20:10:00|10695.8|10692|10698|10695.2|10703|10699.2|10692.8|10689.9|201
1656706500000|2022-07-01 20:15:00|10697.7|10693.9|10699.9|10696.1|10702|10699.2|10695.9|10692.9|140
1656706800000|2022-07-01 20:20:00|10699.7|10695.9|10699.7|10695.9|10700.9|10697.9|10697.4|10694.1|53
1656707100000|2022-07-01 20:25:00|10698.9|10696.1|10705.9|10702.1|10705.9|10702.1|10697.7|10694.9|79
1656707400000|2022-07-01 20:30:00|10706.2|10703.4|10706.6|10702.8|10710.9|10707.6|10703.9|10701.1|227
1656707700000|2022-07-01 20:35:00|10705.8|10703|10709.6|10705.8|10710.3|10705.8|10704.8|10700.3|108
1656708000000|2022-07-01 20:40:00|10709.8|10706|10711|10707.2|10712.8|10708.8|10704.8|10701|173
1656708300000|2022-07-01 20:45:00|10712|10708.2|10705|10701.2|10713.5|10709.7|10702.2|10699.4|171
1656708600000|2022-07-01 20:50:00|10697.7|10689.9|10701.9|10698.1|10712.2|10707.4|10693.2|10687.7|202
1656708900000|2022-07-01 20:55:00|10701.4|10697.6|10705.9|10702.1|10707.6|10702.3|10694.6|10688.1|182
1656885600000|2022-07-03 22:00:00|10726.6|10718.8|10678.6|10670.8|10726.6|10718.8|10673.6|10667.6|451
1656885900000|2022-07-03 22:05:00|10678.3|10670.5|10686.8|10683|10690.3|10684.5|10672.1|10666|218
1656886200000|2022-07-03 22:10:00|10685.8|10683.2|10690.2|10686.4|10695|10691.5|10685.8|10681.5|57
1656886500000|2022-07-03 22:15:00|10688.7|10684.9|10687.7|10683.9|10692.7|10687.4|10686|10681|28
1656886800000|2022-07-03 22:20:00|10687.5|10683.7|10674.9|10671.1|10689|10685.2|10667.7|10663.6|123
1656887100000|2022-07-03 22:25:00|10675.4|10671.6|10676.4|10672.6|10678.4|10675.6|10674.4|10670.9|43
1656887400000|2022-07-03 22:30:00|10676.9|10673.1|10669.4|10665.6|10680.4|10676.6|10666.6|10663.6|77
1656887700000|2022-07-03 22:35:00|10669.1|10665.3|10670.3|10666.5|10671.4|10667.8|10667.9|10664.1|20
1656888000000|2022-07-03 22:40:00|10668.8|10665|10669.1|10665.3|10669.6|10666.8|10660.6|10657.8|51
1656888300000|2022-07-03 22:45:00|10670.8|10663|10672|10668.2|10674.6|10670.8|10664.3|10660.5|63
1656888600000|2022-07-03 22:50:00|10671.8|10668|10677.5|10673.7|10680.2|10676.4|10669.1|10665.7|69
1656888900000|2022-07-03 22:55:00|10677.7|10673.9|10685|10681.2|10687.5|10683.7|10677.5|10673.7|71
1656889200000|2022-07-03 23:00:00|10685.2|10681.4|10691.9|10688.1|10693.2|10689.4|10683|10679.2|59
1656889500000|2022-07-03 23:05:00|10692.7|10688.9|10681.7|10677.9|10692.9|10689.1|10679.4|10675.6|54
1656889800000|2022-07-03 23:10:00|10681.2|10677.4|10689.6|10685.8|10692.7|10689.1|10677.4|10673.6|35
1656890100000|2022-07-03 23:15:00|10690.1|10686.3|10693.3|10689.5|10699.3|10695.8|10690.1|10686.3|100
1656890400000|2022-07-03 23:20:00|10692.6|10689.8|10695.3|10691.5|10695.6|10691.5|10683.9|10680.1|35
1656890700000|2022-07-03 23:25:00|10695.6|10691.8|10692.3|10688.5|10699.3|10696.5|10688|10684.5|80
1656891000000|2022-07-03 23:30:00|10692.7|10688.9|10671.2|10667.4|10692.7|10688.9|10670.2|10666.4|114
1656891300000|2022-07-03 23:35:00|10671|10668.2|10679.2|10675.4|10679.9|10675.6|10668.5|10664.7|52
1656891600000|2022-07-03 23:40:00|10679.4|10675.6|10671.2|10667.4|10682.2|10678.4|10669.4|10666.4|34
1656891900000|2022-07-03 23:45:00|10670.4|10667.6|10669.4|10665.6|10670.9|10667.6|10660.9|10657.1|83
1656892200000|2022-07-03 23:50:00|10669.9|10666.1|10656.1|10652.3|10673.1|10669.3|10655.9|10652.1|79
1656892500000|2022-07-03 23:55:00|10656.4|10652.6|10658.3|10654.5|10665.1|10661.3|10655.4|10651.6|131
1656892800000|2022-07-04 00:00:00|10658.6|10654.8|10636.8|10633|10675.6|10672.8|10635.8|10632.2|290
1656893100000|2022-07-04 00:05:00|10636.3|10632.5|10634.8|10631|10639.5|10635.8|10621.8|10618.5|282
1656893400000|2022-07-04 00:10:00|10634.5|10630.7|10642.5|10639.7|10647.8|10643.7|10626|10622.5|166
1656893700000|2022-07-04 00:15:00|10642.8|10639|10648.7|10644.9|10657|10653.2|10642.8|10639|248
1656894000000|2022-07-04 00:20:00|10649.2|10645.4|10639.7|10635.9|10658.2|10654.9|10639.7|10635.9|143
1656894300000|2022-07-04 00:25:00|10639.2|10635.4|10643.7|10639.9|10647.7|10644.4|10635.7|10631.9|103
1656894600000|2022-07-04 00:30:00|10643.4|10639.6|10644.1|10640.3|10650.7|10647.6|10639.2|10635.4|67
1656894900000|2022-07-04 00:35:00|10643.9|10640.1|10637.6|10633.8|10647.4|10643.8|10634.6|10630.8|76
1656895200000|2022-07-04 00:40:00|10637.9|10634.1|10635.6|10631.8|10647.1|10643.8|10628.9|10625.1|169
1656895500000|2022-07-04 00:45:00|10635.4|10631.6|10633.3|10629.5|10638.8|10635|10625.8|10622|144
1656895800000|2022-07-04 00:50:00|10632.8|10629|10625.1|10621.3|10633.8|10630|10623.8|10620|92
1656896100000|2022-07-04 00:55:00|10624.8|10621|10620.3|10616.5|10626.5|10622.7|10610|10607.2|191
1656896400000|2022-07-04 01:00:00|10620.5|10616.7|10600.4|10597.6|10627.2|10623.4|10585.5|10582.2|653
1656896700000|2022-07-04 01:05:00|10600.7|10597.9|10589.7|10585.9|10618.5|10614.9|10584.7|10580.9|532
1656897000000|2022-07-04 01:10:00|10590.7|10586.9|10605.4|10601.6|10610.4|10605.6|10588.6|10584.8|398
1656897300000|2022-07-04 01:15:00|10605.9|10602.1|10604.4|10600.6|10623.9|10620.1|10598.4|10595.3|309
1656897600000|2022-07-04 01:20:00|10605.1|10601.3|10589.1|10585.3|10605.4|10601.6|10577.3|10573.5|371
1656897900000|2022-07-04 01:25:00|10589.5|10586.7|10588|10584.2|10593|10589.2|10579.8|10576|297
1656898200000|2022-07-04 01:30:00|10588.5|10584.7|10570.5|10566.7|10603.5|10599.7|10566.3|10562.7|513
1656898500000|2022-07-04 01:35:00|10570.8|10567|10602.2|10598.4|10603.2|10599.4|10567.5|10564.4|447
1656898800000|2022-07-04 01:40:00|10600.5|10597.7|10622.2|10618.4|10623.7|10620.1|10593.7|10589.9|281
1656899100000|2022-07-04 01:45:00|10621.7|10617.9|10639.9|10636.1|10641.9|10638.6|10610.9|10607.8|459
1656899400000|2022-07-04 01:50:00|10638.9|10635.6|10638.1|10634.3|10645.1|10642.3|10630.7|10627.1|393
1656899700000|2022-07-04 01:55:00|10637.7|10633.9|10651.6|10647.8|10658.1|10654.6|10634.1|10630.6|497
1656900000000|2022-07-04 02:00:00|10651.4|10648.6|10639.1|10635.3|10652.6|10649.6|10635.3|10631.8|423
1656900300000|2022-07-04 02:05:00|10638.8|10635|10671.6|10667.8|10674.8|10671.8|10638.3|10635|483
1656900600000|2022-07-04 02:10:00|10670.6|10668.8|10663.5|10659.7|10677.6|10674|10655.5|10652.5|372
1656900900000|2022-07-04 02:15:00|10663.8|10660|10645.8|10643|10665.8|10662.7|10641.5|10638.7|154
1656901200000|2022-07-04 02:20:00|10645.5|10642.7|10645.5|10641.7|10648|10644.7|10639.5|10636.4|123
1656901500000|2022-07-04 02:25:00|10644.7|10641.9|10645.4|10641.6|10650.5|10646.9|10642.2|10638.7|81
1656901800000|2022-07-04 02:30:00|10646.4|10642.6|10645.9|10642.1|10653.4|10650.4|10639.1|10636.3|329
1656902100000|2022-07-04 02:35:00|10646.9|10643.1|10643.8|10641|10658.1|10655.1|10638.6|10634.8|203
1656902400000|2022-07-04 02:40:00|10644.6|10640.8|10649.1|10645.3|10662.1|10659|10643.8|10640.3|192
1656902700000|2022-07-04 02:45:00|10647.3|10644.5|10653|10649.2|10654|10650.2|10642|10638.7|146
1656903000000|2022-07-04 02:50:00|10652|10648.2|10647|10644.2|10662.8|10659.2|10643|10638.7|226
1656903300000|2022-07-04 02:55:00|10647.7|10643.9|10647|10644.2|10653|10650.1|10639.7|10635.9|193
1656903600000|2022-07-04 03:00:00|10646.7|10643.9|10653.9|10651.1|10661.7|10658.2|10646.7|10643.9|205
1656903900000|2022-07-04 03:05:00|10653.7|10650.9|10675.6|10671.8|10679.6|10676.1|10650.7|10647.1|347
1656904200000|2022-07-04 03:10:00|10675.4|10672.6|10677.3|10673.5|10679.6|10675.8|10670.1|10667|157
1656904500000|2022-07-04 03:15:00|10677.6|10674.5|10678.6|10674.8|10682.3|10679.1|10669.1|10665.8|195
1656904800000|2022-07-04 03:20:00|10677.3|10674.5|10667.5|10664.7|10678.6|10674.8|10663.5|10659.7|120
1656905100000|2022-07-04 03:25:00|10666.8|10663.7|10672.5|10668.7|10678.2|10672.7|10662.5|10659.7|234
1656905400000|2022-07-04 03:30:00|10672.7|10668.9|10670.5|10666.7|10673.5|10670|10664.5|10661.4|73
1656905700000|2022-07-04 03:35:00|10670.9|10667.1|10665.4|10662.6|10671.5|10667.7|10663.4|10660.4|60
1656906000000|2022-07-04 03:40:00|10665.7|10661.9|10667.7|10663.9|10672|10668.9|10664.4|10661.4|47
1656906300000|2022-07-04 03:45:00|10667.9|10664.1|10667.6|10663.8|10674.7|10671.1|10665.6|10662.6|86
1656906600000|2022-07-04 03:50:00|10666.6|10663.1|10670.3|10667.5|10673.6|10670.5|10664.3|10660.8|81
1656906900000|2022-07-04 03:55:00|10669.3|10666.5|10660.6|10656.8|10670.3|10666.8|10658.9|10655.6|156
1656907200000|2022-07-04 04:00:00|10662|10658.2|10657.5|10653.7|10664.6|10661.8|10657.3|10653.5|93
1656907500000|2022-07-04 04:05:00|10657.3|10654.5|10660.5|10657.7|10663.5|10660.7|10657.3|10653.7|52
1656907800000|2022-07-04 04:10:00|10659.5|10656.7|10662.5|10659.7|10663.5|10660.7|10657.8|10655|47
1656908100000|2022-07-04 04:15:00|10662|10658.7|10659.4|10655.6|10662.7|10659.7|10657.5|10654.4|79
1656908400000|2022-07-04 04:20:00|10658.4|10654.6|10661.7|10657.9|10662.7|10659.6|10657.4|10654.4|65
1656908700000|2022-07-04 04:25:00|10660.4|10657.6|10658.4|10654.6|10662.4|10658.6|10657.7|10654.6|42
1656909000000|2022-07-04 04:30:00|10658.6|10655.6|10654.6|10651.8|10659.9|10656.6|10649.6|10646.1|139
1656909300000|2022-07-04 04:35:00|10654.4|10650.8|10652.9|10649.1|10656.9|10653.8|10651.1|10648.1|44
1656909600000|2022-07-04 04:40:00|10652.1|10649.3|10655.6|10651.8|10658.6|10654.8|10651.3|10647.8|71
1656909900000|2022-07-04 04:45:00|10654.6|10651.5|10658.1|10655.3|10662.8|10659.3|10654.6|10651.5|89
1656910200000|2022-07-04 04:50:00|10658.3|10655.5|10669.6|10665.8|10670|10666.2|10658.3|10655.3|80
1656910500000|2022-07-04 04:55:00|10669.3|10665.5|10677|10673.2|10678.3|10674.9|10669.3|10665.5|119
1656910800000|2022-07-04 05:00:00|10676.7|10673.9|10679.2|10675.4|10690|10686.9|10673.7|10670.9|281
1656911100000|2022-07-04 05:05:00|10678.5|10675.7|10670.2|10667.4|10681|10677.2|10669.7|10666.1|142
1656911400000|2022-07-04 05:10:00|10670.9|10667.1|10672.2|10668.4|10676.2|10673.1|10668.9|10666.1|87
1656911700000|2022-07-04 05:15:00|10671.4|10668.6|10673.1|10669.3|10675.9|10673.1|10664.9|10661.6|160
1656912000000|2022-07-04 05:20:00|10672.1|10668.6|10679.6|10675.8|10687.1|10684.1|10672.1|10668.6|114
1656912300000|2022-07-04 05:25:00|10679.8|10676|10689.1|10686.3|10689.8|10686.3|10674.8|10671|151
1656912600000|2022-07-04 05:30:00|10688.1|10684.3|10712.8|10709|10716.3|10712.8|10687.8|10684.3|611
1656912900000|2022-07-04 05:35:00|10712.5|10709.7|10708|10704.2|10738|10734.4|10706.7|10703.5|630
1656913200000|2022-07-04 05:40:00|10706.8|10704|10717.7|10713.9|10725.7|10722.9|10703.7|10700.2|357
1656913500000|2022-07-04 05:45:00|10717.4|10713.6|10728.9|10726.1|10737|10733.9|10716.2|10712.6|278
1656913800000|2022-07-04 05:50:00|10729.2|10725.4|10719.6|10715.8|10729.2|10725.4|10714.9|10710.4|244
1656914100000|2022-07-04 05:55:00|10719.9|10716.8|10728.6|10724.8|10729.6|10726.1|10712.2|10709.1|174
1656914400000|2022-07-04 06:00:00|10728.8|10726|10735.6|10731.8|10745.8|10740.5|10716.9|10713.1|418
1656914700000|2022-07-04 06:05:00|10734.6|10732.8|10727.5|10723.7|10737.6|10734.8|10723.4|10720|190
1656915000000|2022-07-04 06:10:00|10726.8|10724|10732.8|10730|10735.5|10732.4|10718.5|10714.7|225
1656915300000|2022-07-04 06:15:00|10732.5|10729.7|10743.2|10739.4|10745.5|10742.7|10725.5|10722.4|270
1656915600000|2022-07-04 06:20:00|10743.5|10739.7|10737.9|10734.1|10744.7|10740.9|10727.5|10724.7|240
1656915900000|2022-07-04 06:25:00|10738.6|10734.8|10731.4|10727.6|10742.9|10739.1|10727.7|10724.1|192
1656916200000|2022-07-04 06:30:00|10730.7|10727.9|10735.1|10731.3|10739.4|10736.1|10730.1|10726.6|185
1656916500000|2022-07-04 06:35:00|10734.8|10732|10732.3|10728.5|10735.6|10732.6|10721.4|10718.6|317
1656916800000|2022-07-04 06:40:00|10732.6|10728.8|10721.6|10717.8|10733.6|10730.5|10710.3|10707.5|288
1656917100000|2022-07-04 06:45:00|10720.9|10718.1|10725.6|10721.8|10729.3|10726.2|10715.3|10711.5|248
1656917400000|2022-07-04 06:50:00|10725.3|10722.5|10706.3|10702.5|10729.3|10726.5|10702|10698.5|383
1656917700000|2022-07-04 06:55:00|10706.2|10702.4|10710.2|10706.4|10713.2|10709.7|10697.5|10694.4|317
1656918000000|2022-07-04 07:00:00|10709.9|10707.1|10702.2|10698.4|10714.5|10711.4|10698.2|10694.4|415
1656918300000|2022-07-04 07:05:00|10701.6|10697.8|10687|10683.2|10702.6|10698.8|10684.4|10680.9|474
1656918600000|2022-07-04 07:10:00|10686.7|10682.9|10699.1|10695.3|10704.1|10701.3|10686.7|10682.9|265
1656918900000|2022-07-04 07:15:00|10698.1|10694.3|10697.1|10693.3|10706.1|10702.3|10689.1|10685.6|238
1656919200000|2022-07-04 07:20:00|10696.8|10694|10697.1|10693.3|10704.4|10701.3|10686.8|10683.3|391
1656919500000|2022-07-04 07:25:00|10696.3|10693.5|10692.1|10688.3|10701.1|10697.5|10692.1|10688.3|157
1656919800000|2022-07-04 07:30:00|10694.2|10690.4|10680.3|10677.5|10699.3|10696.2|10678.5|10675|423
1656920100000|2022-07-04 07:35:00|10680.5|10677.7|10671.8|10668|10688|10684.5|10668.2|10664.7|327
1656920400000|2022-07-04 07:40:00|10671.5|10668.7|10669.5|10666.7|10681.2|10677.4|10666|10662.4|370
1656920700000|2022-07-04 07:45:00|10670|10667.2|10682.4|10678.6|10686.7|10683.6|10667.5|10664.7|316
1656921000000|2022-07-04 07:50:00|10682.9|10679.1|10689.9|10686.1|10689.9|10687.1|10677.2|10673.6|349
1656921300000|2022-07-04 07:55:00|10689.1|10686.3|10683.8|10680|10694.1|10691.1|10678.8|10675.8|301
1656921600000|2022-07-04 08:00:00|10685.1|10681.3|10646.3|10642.5|10686.8|10684|10643.2|10639.9|876
1656921900000|2022-07-04 08:05:00|10646.9|10643.1|10640.3|10636.5|10647.9|10644.1|10627.9|10624.3|666
1656922200000|2022-07-04 08:10:00|10640.6|10636.8|10646.8|10643|10647.8|10644.5|10632.6|10628.8|323
1656922500000|2022-07-04 08:15:00|10646.1|10644|10659.8|10656|10664|10661.2|10640.5|10637.7|423
1656922800000|2022-07-04 08:20:00|10659.5|10656.7|10660|10656.2|10662.3|10659|10652.8|10649.7|313
1656923100000|2022-07-04 08:25:00|10659.3|10656.5|10612.9|10609.1|10659.8|10657|10602.5|10598.9|1544
1656923400000|2022-07-04 08:30:00|10613.2|10609.4|10596.1|10592.3|10627.4|10624.4|10593.7|10589.9|1262
1656923700000|2022-07-04 08:35:00|10595.4|10592.6|10596.5|10592.7|10596.5|10592.7|10572.1|10569.3|773
1656924000000|2022-07-04 08:40:00|10596.2|10592.4|10602.4|10599.6|10604.5|10601.4|10580.2|10576.7|385
1656924300000|2022-07-04 08:45:00|10603.2|10598.6|10595.2|10592.4|10605.2|10601.4|10586.3|10582.9|399
1656924600000|2022-07-04 08:50:00|10596|10592.2|10598.5|10594.7|10603.5|10600.4|10581.5|10577.7|379
1656924900000|2022-07-04 08:55:00|10598.2|10594.4|10610.4|10607.6|10617.7|10614.6|10597.5|10593.7|481
1656925200000|2022-07-04 09:00:00|10610.2|10607.4|10618.9|10615.1|10624.1|10620.3|10607.4|10603.9|458
1656925500000|2022-07-04 09:05:00|10617.9|10614.8|10622.3|10618.5|10623.9|10620.8|10609.9|10606.8|268
1656925800000|2022-07-04 09:10:00|10623.3|10619.5|10617.8|10614|10623.3|10619.8|10613.6|10609.8|248
1656926100000|2022-07-04 09:15:00|10617.5|10614.7|10606.8|10603|10621.3|10617.7|10602.3|10599|315
1656926400000|2022-07-04 09:20:00|10606.5|10603.7|10573.7|10570.9|10608|10604.2|10573.7|10570.9|495
1656926700000|2022-07-04 09:25:00|10574.7|10570.7|10593.7|10589.9|10610.9|10607.4|10568.3|10565.2|495
1656927000000|2022-07-04 09:30:00|10595|10591.2|10622.9|10619.1|10623.1|10619.6|10587.2|10583.9|513
1656927300000|2022-07-04 09:35:00|10622.6|10619.8|10624.9|10622.1|10630.3|10627.5|10614.1|10610.6|510
1656927600000|2022-07-04 09:40:00|10625.9|10621.2|10629.9|10626.1|10636.2|10633.1|10613.9|10610.1|386
1656927900000|2022-07-04 09:45:00|10629.4|10627.1|10635.6|10631.8|10644|10641.2|10623.1|10619.8|492
1656928200000|2022-07-04 09:50:00|10634.8|10632|10642.5|10638.7|10647.5|10644|10629.6|10626.5|346
1656928500000|2022-07-04 09:55:00|10643.5|10639.7|10641.5|10637.7|10655.3|10652|10639.8|10636|428
1656928800000|2022-07-04 10:00:00|10641.2|10638.4|10625.7|10622.9|10645.5|10641.7|10623.7|10619.9|366
1656929100000|2022-07-04 10:05:00|10626|10622.2|10629.4|10625.6|10633.5|10630.2|10622.4|10619.4|223
1656929400000|2022-07-04 10:10:00|10629.9|10626.1|10643.1|10640.3|10645.6|10642.1|10625.4|10621.6|243
1656929700000|2022-07-04 10:15:00|10642.9|10639.1|10634.6|10630.8|10644.4|10641.3|10628.8|10625|200
1656930000000|2022-07-04 10:20:00|10634.8|10631|10633.8|10630|10638.3|10635|10628.8|10625.3|130
1656930300000|2022-07-04 10:25:00|10634.3|10631|10646.8|10643|10649.2|10646.4|10632.8|10629.3|261
1656930600000|2022-07-04 10:30:00|10647.8|10644|10639.3|10635.5|10650|10647|10638.3|10635.5|225
1656930900000|2022-07-04 10:35:00|10638.6|10635.8|10665.7|10662.9|10668|10664.9|10638|10634.5|426
1656931200000|2022-07-04 10:40:00|10667|10663.2|10662.7|10658.9|10668.7|10665.9|10660.7|10657.1|190
1656931500000|2022-07-04 10:45:00|10663.1|10659.3|10680.8|10677|10685.6|10682.3|10659.4|10655.9|434
1656931800000|2022-07-04 10:50:00|10680.4|10676.6|10695.1|10692.3|10698.5|10695.3|10678.6|10675.8|467
1656932100000|2022-07-04 10:55:00|10695.3|10691.5|10698.3|10695.5|10710.8|10707.7|10694.8|10691.2|589
1656932400000|2022-07-04 11:00:00|10698.6|10694.8|10718.2|10714.4|10724.5|10721.1|10698.1|10694.8|640
1656932700000|2022-07-04 11:05:00|10717.9|10715.1|10732.3|10728.5|10734.9|10732.1|10712.2|10708.4|722
1656933000000|2022-07-04 11:10:00|10732|10729.2|10726.8|10723|10734.3|10731.5|10712.1|10708.8|370
1656933300000|2022-07-04 11:15:00|10726.1|10723.3|10717.8|10714|10728.9|10726|10712.5|10709.7|417
1656933600000|2022-07-04 11:20:00|10716.8|10713|10717.8|10714|10727.8|10724.3|10712.8|10709|268
1656933900000|2022-07-04 11:25:00|10717.5|10713.7|10731.7|10728.9|10736.2|10733.1|10715.8|10712.7|497
1656934200000|2022-07-04 11:30:00|10732|10728.2|10728.2|10724.4|10733.5|10729.7|10715.1|10712.2|421
1656934500000|2022-07-04 11:35:00|10728|10725.2|10756.4|10752.6|10761.7|10758.3|10725.5|10721.9|716
1656934800000|2022-07-04 11:40:00|10757.4|10754.6|10774.6|10771.8|10779.2|10775.4|10755.7|10752.3|933
1656935100000|2022-07-04 11:45:00|10774.9|10771.1|10758.6|10754.8|10775.4|10772.6|10757.2|10753.8|377
1656935400000|2022-07-04 11:50:00|10759.8|10755.8|10753.1|10749.3|10760.9|10757.8|10748.1|10745.1|333
1656935700000|2022-07-04 11:55:00|10752.4|10749.6|10766.4|10762.6|10771.1|10768|10752.1|10748.3|276
1656936000000|2022-07-04 12:00:00|10765.6|10762.8|10764|10760.2|10774.3|10770.5|10757.6|10754.1|465
1656936300000|2022-07-04 12:05:00|10764.5|10761.2|10801.5|10798.7|10807.4|10804.3|10764.5|10761.2|1335
1656936600000|2022-07-04 12:10:00|10802.2|10798.4|10799.4|10795.6|10807.4|10804.4|10790.5|10787.4|679
1656936900000|2022-07-04 12:15:00|10798.7|10795.9|10806.4|10802.6|10809.9|10806.3|10790.1|10786.6|732
1656937200000|2022-07-04 12:20:00|10805.7|10802.9|10806.2|10802.4|10819.4|10816.6|10802.9|10799.1|711
1656937500000|2022-07-04 12:25:00|10805.2|10802.1|10801.9|10798.1|10825.6|10822.6|10796.2|10793.1|778
1656937800000|2022-07-04 12:30:00|10801.6|10798.8|10822.3|10818.5|10827.8|10824.4|10801.6|10798.8|814
1656938100000|2022-07-04 12:35:00|10821.6|10818.8|10806.1|10803.3|10821.6|10818.8|10803.8|10800|496
1656938400000|2022-07-04 12:40:00|10805.8|10803|10821.2|10818.4|10824.9|10821.6|10804.8|10801.7|527
1656938700000|2022-07-04 12:45:00|10821.5|10817.7|10828.9|10825.1|10829.5|10825.7|10816.2|10812.4|464
1656939000000|2022-07-04 12:50:00|10828.7|10825.9|10827.2|10824.4|10830.2|10827.1|10819.2|10816.1|406
1656939300000|2022-07-04 12:55:00|10826.7|10823.9|10820.1|10817.3|10833.9|10830.8|10818.2|10815.4|711
1656939600000|2022-07-04 13:00:00|10820.2|10816.3|10834.8|10831|10852.9|10849.8|10820.1|10816.3|1591
1656939900000|2022-07-04 13:05:00|10835|10832.2|10807.1|10803.3|10839.4|10835.6|10801.1|10798|1216
1656940200000|2022-07-04 13:10:00|10806.8|10804|10797.5|10793.7|10818.5|10815|10792.6|10787.9|1036
1656940500000|2022-07-04 13:15:00|10797.8|10794|10807.9|10804.1|10817.5|10813.9|10797.5|10793.7|493
1656940800000|2022-07-04 13:20:00|10808.5|10804.7|10811.9|10809.1|10825.4|10822.1|10801.9|10798.9|701
1656941100000|2022-07-04 13:25:00|10811.6|10808.1|10806.2|10803.4|10822.4|10819.6|10801.3|10797.8|848
1656941400000|2022-07-04 13:30:00|10806.9|10803.1|10804.6|10801.8|10812.9|10810.1|10789.9|10786.1|777
1656941700000|2022-07-04 13:35:00|10806.6|10802.8|10794|10790.2|10811|10807.2|10786|10783.2|835
1656942000000|2022-07-04 13:40:00|10794.5|10790.7|10788.1|10785.3|10798.3|10795.2|10776.3|10773.2|839
1656942300000|2022-07-04 13:45:00|10787.5|10784.7|10785.9|10782.1|10794.4|10790.9|10779.4|10776.3|733
1656942600000|2022-07-04 13:50:00|10783.9|10781.1|10811.8|10808|10817.3|10814.2|10783.9|10780.6|906
1656942900000|2022-07-04 13:55:00|10811.3|10808.5|10803.8|10800|10815.5|10811.7|10796.5|10792.7|627
1656943200000|2022-07-04 14:00:00|10803.5|10799.7|10817.8|10814|10823.2|10820.1|10801.5|10798.4|662
1656943500000|2022-07-04 14:05:00|10817.5|10814.7|10869.7|10866.9|10869.7|10866.9|10815.7|10811.9|1789
1656943800000|2022-07-04 14:10:00|10870.2|10867.4|10864.7|10860.9|10894.2|10890.4|10855.7|10852.6|2254
1656944100000|2022-07-04 14:15:00|10864.4|10861.6|10864.1|10860.3|10866.1|10862.9|10848.1|10845|814
1656944400000|2022-07-04 14:20:00|10865.1|10861.3|10874.6|10871.8|10879.6|10876.8|10857.1|10854.3|925
1656944700000|2022-07-04 14:25:00|10876.1|10872.3|10874.7|10870.9|10887.6|10883.8|10866.7|10862.9|1038
1656945000000|2022-07-04 14:30:00|10874.4|10871.6|10880.7|10877.9|10885.7|10881.9|10867.4|10864.6|744
1656945300000|2022-07-04 14:35:00|10880.9|10877.1|10872.7|10869.9|10903.3|10900|10869.7|10866.9|1646
1656945600000|2022-07-04 14:40:00|10872.4|10868.9|10886|10883.2|10886.5|10883.2|10860.2|10856.4|975
1656945900000|2022-07-04 14:45:00|10886.2|10883.4|10877.8|10874|10887.2|10884.4|10864.8|10862|827
1656946200000|2022-07-04 14:50:00|10878.5|10874.7|10866|10862.2|10889|10885.9|10860.3|10857.2|713
1656946500000|2022-07-04 14:55:00|10865.3|10862.5|10869.9|10866.1|10869.9|10866.1|10844|10840.5|1262
1656946800000|2022-07-04 15:00:00|10871.4|10867.6|10860.7|10856.9|10877.1|10873.6|10848.9|10845.4|728
1656947100000|2022-07-04 15:05:00|10859.7|10856.1|10866.9|10863.1|10869.7|10866.6|10856.4|10853.1|474
1656947400000|2022-07-04 15:10:00|10866.6|10862.8|10878|10874.2|10883.1|10879.8|10857.2|10853.8|667
1656947700000|2022-07-04 15:15:00|10877.3|10874.5|10866.5|10862.7|10878.3|10875.2|10858.8|10855.5|683
1656948000000|2022-07-04 15:20:00|10866.2|10863.4|10879|10875.2|10884.4|10881.1|10863.4|10860.6|694
1656948300000|2022-07-04 15:25:00|10878.6|10874.8|10873.6|10870.8|10882.7|10879.5|10868.6|10864.8|1028
1656948600000|2022-07-04 15:30:00|10874.1|10870.3|10861.1|10857.3|10876.8|10874|10852.3|10849.2|1280
1656948900000|2022-07-04 15:35:00|10860.4|10857.6|10867.3|10864.5|10871.3|10867.8|10858.6|10855.5|357
1656949200000|2022-07-04 15:40:00|10868.5|10864.7|10869.1|10865.3|10875.1|10872.3|10858.9|10856.1|406
1656949500000|2022-07-04 15:45:00|10869.4|10865.6|10864.3|10861.5|10869.7|10865.9|10855.8|10852|642
1656949800000|2022-07-04 15:50:00|10864|10861.2|10869.2|10865.4|10873.2|10869.4|10858.2|10855.1|437
1656950100000|2022-07-04 15:55:00|10868.9|10866.1|10871.9|10868.1|10876.9|10873.1|10864.2|10860.9|372
1656950400000|2022-07-04 16:00:00|10872.2|10868.4|10873.6|10869.8|10879.3|10876.3|10869.6|10866.5|271
1656950700000|2022-07-04 16:05:00|10873.2|10869.4|10875.9|10872.1|10879.9|10877.1|10864.9|10862|416
1656951000000|2022-07-04 16:10:00|10874.9|10873.1|10871.9|10868.1|10875.9|10873.1|10863.4|10860.4|260
1656951300000|2022-07-04 16:15:00|10871.1|10868.3|10875.7|10871.9|10881.9|10878.3|10866.4|10863.6|382
1656951600000|2022-07-04 16:20:00|10874.7|10871.6|10864.9|10861.1|10877.4|10874.3|10863.2|10859.8|273
1656951900000|2022-07-04 16:25:00|10864.6|10861.8|10868.6|10864.8|10873.3|10870|10861.9|10858.6|209
1656952200000|2022-07-04 16:30:00|10867.3|10864.5|10873.6|10870.8|10877.1|10873.8|10865.3|10862.3|183
1656952500000|2022-07-04 16:35:00|10874.8|10871|10878|10875.2|10881.2|10877.9|10871.1|10867.8|270
1656952800000|2022-07-04 16:40:00|10878.7|10874.9|10884.2|10881.4|10886|10883.2|10874.8|10871.7|204
1656953100000|2022-07-04 16:45:00|10883.8|10881|10897.4|10893.6|10904.6|10901.6|10883.2|10879.7|841
1656953400000|2022-07-04 16:50:00|10897.1|10894.3|10891.6|10888.8|10903.3|10899.5|10889.9|10886.5|392
1656953700000|2022-07-04 16:55:00|10890.9|10887.8|10858|10855.2|10891.6|10888.1|10854.7|10849.9|555
1656954000000|2022-07-04 17:00:00|10858.3|10855.5|10846.3|10842.5|10863.5|10859.7|10836.3|10832.5|396
1656954300000|2022-07-04 17:05:00|10846.5|10842.7|10855.2|10852.4|10866.1|10860.7|10844.8|10840.2|190
1656954600000|2022-07-04 17:10:00|10855.5|10852.7|10866.2|10862.4|10867.5|10864.4|10855.5|10851.4|125
1656954900000|2022-07-04 17:15:00|10865.9|10863.1|10864.4|10861.6|10871.9|10866.7|10861.4|10857.6|129
1656955200000|2022-07-04 17:20:00|10865.4|10862.4|10877.4|10873.6|10877.6|10874.3|10865.2|10861.9|98
1656955500000|2022-07-04 17:25:00|10876.4|10873.9|10887.4|10883.6|10887.8|10884|10876.4|10873.3|139
1656955800000|2022-07-04 17:30:00|10887.1|10883.3|10878.8|10875|10889.1|10884|10877.8|10874|94
1656956100000|2022-07-04 17:35:00|10878.6|10874.8|10884.7|10880.9|10887.7|10882.2|10877.5|10874|35
1656956400000|2022-07-04 17:40:00|10884|10880.2|10884.7|10881.9|10886.4|10882.9|10881.5|10877.9|51
1656956700000|2022-07-04 17:45:00|10885|10881.2|10879.9|10876.1|10885|10881.5|10879.3|10875.2|68
1656957000000|2022-07-04 17:50:00|10879.7|10876.9|10872.4|10868.6|10880.7|10877.6|10871.4|10867.6|67
1656957300000|2022-07-04 17:55:00|10871.9|10868.1|10867.3|10859.5|10875.1|10871.5|10860|10857|144
1656957600000|2022-07-04 18:00:00|10864.2|10861.4|10877.6|10873.8|10879.1|10875.8|10864.2|10859.2|72
1656957900000|2022-07-04 18:05:00|10877.3|10873.5|10867.5|10864.7|10878.1|10874|10867.3|10864.5|56
1656958200000|2022-07-04 18:10:00|10867.1|10864.3|10862.5|10858.7|10867.5|10864.7|10861.5|10858.2|78
1656958500000|2022-07-04 18:15:00|10862.2|10858.4|10866.9|10864.1|10875.5|10870.1|10862|10856.7|179
1656958800000|2022-07-04 18:20:00|10867.2|10864.4|10869.2|10866.4|10876.4|10872.1|10866.2|10863.1|138
1656959100000|2022-07-04 18:25:00|10874.6|10866.8|10884.1|10876.3|10886.9|10879.1|10865.6|10859.7|127
1656972000000|2022-07-04 22:00:00|10879.7|10871.9|10884.2|10876.4|10885.4|10879.6|10867.7|10861.7|225
1656972300000|2022-07-04 22:05:00|10881.7|10877.9|10881.9|10878.1|10886.6|10881.3|10875.2|10869.4|114
1656972600000|2022-07-04 22:10:00|10881.5|10877.7|10885.9|10882.1|10886.7|10883.7|10878.4|10874.6|72
1656972900000|2022-07-04 22:15:00|10886.1|10882.3|10879.4|10875.6|10886.1|10882.3|10875.8|10873|44
1656973200000|2022-07-04 22:20:00|10879.1|10876.3|10879.5|10876.7|10885.1|10881.5|10873.6|10869.8|66
1656973500000|2022-07-04 22:25:00|10878.8|10876|10876.4|10872.6|10883.2|10879.4|10876.2|10872.6|56
1656973800000|2022-07-04 22:30:00|10876.2|10872.4|10880.7|10876.9|10882.7|10878.9|10875.2|10871.5|35
1656974100000|2022-07-04 22:35:00|10881|10877.2|10884.7|10880.9|10884.7|10881.9|10879.4|10875.9|29
1656974400000|2022-07-04 22:40:00|10884.3|10880.5|10883.2|10879.4|10885.2|10882.4|10882.2|10878.7|32
1656974700000|2022-07-04 22:45:00|10883.7|10879.9|10887.2|10883.4|10888.9|10885.8|10883.2|10878.1|66
1656975000000|2022-07-04 22:50:00|10887.7|10883.9|10881.2|10877.4|10888.2|10885.1|10877.9|10874.1|57
1656975300000|2022-07-04 22:55:00|10880.9|10878.4|10877.1|10873.3|10884.1|10880.3|10873.6|10869.8|39
1656975600000|2022-07-04 23:00:00|10876.9|10873.1|10881.6|10877.8|10883.1|10879.3|10876.1|10872.3|81
1656975900000|2022-07-04 23:05:00|10881.1|10877.3|10880.8|10877|10889.4|10886.3|10878.1|10875.3|85
1656976200000|2022-07-04 23:10:00|10880.3|10876.5|10880|10876.2|10884|10879.2|10876.5|10873.4|56
1656976500000|2022-07-04 23:15:00|10879.7|10875.9|10875.7|10871.9|10881.2|10877.6|10870.7|10867.2|95
1656976800000|2022-07-04 23:20:00|10875.5|10871.7|10875.7|10871.9|10878|10874.6|10874.7|10871.4|37
1656977100000|2022-07-04 23:25:00|10875.4|10872.6|10869.9|10866.1|10875.9|10872.6|10868.2|10865.1|136
1656977400000|2022-07-04 23:30:00|10869.7|10865.9|10868.4|10864.6|10872.1|10868.5|10866.2|10862.4|71
1656977700000|2022-07-04 23:35:00|10867.9|10864.1|10868.6|10864.8|10871.1|10866.5|10863.9|10860.8|86
1656978000000|2022-07-04 23:40:00|10869.6|10865.8|10868.5|10865.7|10869.6|10866|10867.3|10863.7|22
1656978300000|2022-07-04 23:45:00|10868.8|10865|10872.2|10868.4|10873.2|10869.7|10863.8|10860.4|98
1656978600000|2022-07-04 23:50:00|10872.5|10868.7|10868.5|10864.7|10872.5|10869|10865.2|10861.7|34
1656978900000|2022-07-04 23:55:00|10867.7|10863.9|10865.4|10861.6|10867.7|10863.9|10864.2|10860.6|24
1656979200000|2022-07-05 00:00:00|10865|10861.2|10839.5|10835.7|10865.4|10861.6|10829.4|10825.6|662
1656979500000|2022-07-05 00:05:00|10839.2|10835.4|10843.4|10839.6|10845.5|10841.7|10828.7|10825.6|238
1656979800000|2022-07-05 00:10:00|10843.1|10840.3|10872.4|10868.6|10874.6|10871.3|10843.1|10839.6|421
1656980100000|2022-07-05 00:15:00|10871.9|10868.1|10878.3|10874.5|10888.6|10885.2|10871.1|10867.3|367
1656980400000|2022-07-05 00:20:00|10877.6|10874.8|10858.5|10854.7|10877.6|10874.8|10855.3|10851.8|288
1656980700000|2022-07-05 00:25:00|10859|10855.2|10868.5|10865.7|10871.2|10867.4|10853.8|10850|145
1656981000000|2022-07-05 00:30:00|10868.2|10865.4|10878.2|10874.4|10878.9|10875.4|10865.2|10862.4|188
1656981300000|2022-07-05 00:35:00|10877.9|10874.1|10870.4|10866.6|10880.7|10877.7|10867.7|10864.4|101
1656981600000|2022-07-05 00:40:00|10871.4|10867.6|10873.1|10869.3|10878.4|10874.9|10870.2|10866.6|78
1656981900000|2022-07-05 00:45:00|10873.4|10869.6|10882.2|10878.4|10886.4|10883.6|10872.4|10868.9|191
1656982200000|2022-07-05 00:50:00|10881.7|10877.9|10878.6|10875.8|10885.7|10881.9|10874.3|10870.5|125
1656982500000|2022-07-05 00:55:00|10878.9|10875.1|10885.3|10881.5|10889.3|10886.2|10871.6|10868.5|227
1656982800000|2022-07-05 01:00:00|10885.6|10881.8|10921|10917.2|10928.7|10924.9|10885.3|10881.8|1643
1656983100000|2022-07-05 01:05:00|10920|10916.9|10921.1|10918.3|10936.7|10933.9|10905.2|10901.4|1083
1656983400000|2022-07-05 01:10:00|10921.4|10918.6|10925.1|10921.3|10931.1|10927.6|10912.9|10909.1|439
1656983700000|2022-07-05 01:15:00|10925.3|10921.5|10931|10927.2|10933|10929.2|10915.6|10911.8|430
1656984000000|2022-07-05 01:20:00|10930.3|10927.5|10923.7|10919.9|10934.8|10931.2|10921.7|10918.2|343
1656984300000|2022-07-05 01:25:00|10924|10920.2|10936.3|10932.5|10936.6|10933.5|10923.3|10920.2|502
1656984600000|2022-07-05 01:30:00|10935.5|10932.7|10923.2|10919.4|10936.8|10933.5|10922.9|10919.4|457
1656984900000|2022-07-05 01:35:00|10922.2|10920.4|10924.8|10922|10933.5|10929.7|10918.2|10915.4|266
1656985200000|2022-07-05 01:40:00|10925.2|10921.4|10923.4|10919.6|10931.2|10927.7|10920|10916.4|193
1656985500000|2022-07-05 01:45:00|10924.2|10920.6|10927.1|10924.3|10933.9|10930.6|10921.4|10918.1|242
1656985800000|2022-07-05 01:50:00|10927.4|10924.6|10931.1|10927.3|10935.4|10932.3|10921.4|10918.3|290
1656986100000|2022-07-05 01:55:00|10931.4|10927.6|10960.5|10957.7|10967.2|10964|10922.1|10918.6|853
1656986400000|2022-07-05 02:00:00|10961.2|10957.4|10938|10934.2|10964.8|10961.4|10930.6|10926.9|510
1656986700000|2022-07-05 02:05:00|10936.3|10932.5|10896.3|10893.5|10936.3|10932.5|10891|10887.5|756
1656987000000|2022-07-05 02:10:00|10896.6|10892.8|10899.2|10895.4|10901.3|10898|10891.3|10887.5|339
1656987300000|2022-07-05 02:15:00|10899.5|10896.4|10902.2|10898.4|10904.2|10900.4|10895.2|10892.4|143
1656987600000|2022-07-05 02:20:00|10901.5|10898.7|10910.7|10907.9|10911.9|10908.4|10899.2|10896.1|223
1656987900000|2022-07-05 02:25:00|10911.2|10908.4|10913.1|10910.3|10914.9|10911.3|10905.4|10901.9|189
1656988200000|2022-07-05 02:30:00|10912.7|10909.9|10882.1|10879.3|10912.8|10909.9|10881.4|10878.1|425
1656988500000|2022-07-05 02:35:00|10882.8|10879|10877.8|10874|10891.1|10887.7|10874.8|10872|397
1656988800000|2022-07-05 02:40:00|10878.5|10874.7|10873.3|10870.5|10879.1|10875.3|10869.1|10866|300
1656989100000|2022-07-05 02:45:00|10873|10870.2|10846.3|10843.5|10878|10874.9|10845|10841.5|568
1656989400000|2022-07-05 02:50:00|10847|10843.2|10851.2|10847.4|10860.3|10856.5|10841.3|10838.2|354
1656989700000|2022-07-05 02:55:00|10851.7|10847.9|10851.9|10849.1|10860.2|10856.4|10846.2|10842.7|198
1656990000000|2022-07-05 03:00:00|10852.2|10849.4|10848.5|10844.7|10860.5|10856.7|10833.8|10830.7|386
1656990300000|2022-07-05 03:05:00|10847.5|10844.4|10848.4|10844.6|10856.4|10853.6|10840.2|10836.6|230
1656990600000|2022-07-05 03:10:00|10848.9|10845.1|10848.1|10844.3|10850.1|10846.3|10837.8|10834.6|182
1656990900000|2022-07-05 03:15:00|10847.1|10843.3|10856.1|10852.3|10861.1|10857.6|10839.1|10835.2|326
1656991200000|2022-07-05 03:20:00|10856.9|10853.1|10831.3|10827.5|10861.1|10858|10830.6|10826.8|487
1656991500000|2022-07-05 03:25:00|10831.6|10828.8|10831.3|10827.5|10836.3|10832.8|10815.3|10811.5|545
1656991800000|2022-07-05 03:30:00|10830.6|10827.8|10837|10834.2|10840.3|10837.2|10828|10824.9|164
1656992100000|2022-07-05 03:35:00|10836.7|10832.9|10843.9|10840.1|10851.5|10848.2|10834|10830.9|185
1656992400000|2022-07-05 03:40:00|10843.7|10839.9|10840.9|10837.1|10844.7|10841.1|10838.9|10835.5|94
1656992700000|2022-07-05 03:45:00|10841.6|10837.8|10841.6|10838.8|10844.6|10840.8|10837.6|10834.8|91
1656993000000|2022-07-05 03:50:00|10841.3|10837.8|10835.8|10832|10843.6|10840|10834.8|10831.8|72
1656993300000|2022-07-05 03:55:00|10836.8|10833|10838.2|10834.4|10840.1|10837|10835.5|10832.5|54
1656993600000|2022-07-05 04:00:00|10838.5|10834.7|10842.5|10838.7|10844.2|10840.7|10835.5|10832.7|95
1656993900000|2022-07-05 04:05:00|10841.5|10838|10839.5|10835.7|10843.5|10839.7|10836.5|10832.7|72
1656994200000|2022-07-05 04:10:00|10838.7|10835.9|10848.1|10844.3|10849.7|10845.9|10834.4|10831.6|105
1656994500000|2022-07-05 04:15:00|10848.6|10845.3|10853.7|10850.9|10857.1|10853.6|10847.4|10844.3|178
1656994800000|2022-07-05 04:20:00|10853.1|10850.3|10851.4|10847.6|10859.4|10856.3|10849.4|10845.6|104
1656995100000|2022-07-05 04:25:00|10851.1|10847.3|10864.7|10860.9|10865.7|10862.2|10850.6|10847.3|102
1656995400000|2022-07-05 04:30:00|10864|10861.2|10860.3|10857.5|10866.6|10863.5|10855.7|10851.9|224
1656995700000|2022-07-05 04:35:00|10861.4|10857.6|10858.2|10854.4|10862.3|10859.2|10858|10854.2|50
1656996000000|2022-07-05 04:40:00|10857.5|10854.7|10861.2|10858.4|10861.7|10858.4|10855.8|10852.4|71
1656996300000|2022-07-05 04:45:00|10861.5|10857.7|10857.2|10853.4|10861.5|10857.7|10854.2|10850.4|85
1656996600000|2022-07-05 04:50:00|10856.5|10853.7|10859.1|10855.3|10859.9|10856.3|10851.9|10848.4|62
1656996900000|2022-07-05 04:55:00|10859.9|10856.3|10862.1|10859.3|10862.1|10859.3|10858.1|10855|43
1656997200000|2022-07-05 05:00:00|10863.3|10859.5|10866.1|10863.3|10870.1|10866.3|10861.1|10858.3|136
1656997500000|2022-07-05 05:05:00|10865.8|10862.3|10876|10873.2|10880.3|10877|10865.6|10862.3|202
1656997800000|2022-07-05 05:10:00|10876.3|10872.5|10862.3|10859.5|10877|10873.2|10861.7|10857.9|166
1656998100000|2022-07-05 05:15:00|10862|10859.2|10858|10855.2|10866.7|10862.9|10858|10854.5|115
1656998400000|2022-07-05 05:20:00|10858.3|10855.5|10854.9|10851.1|10859|10855.5|10852|10848.7|100
1656998700000|2022-07-05 05:25:00|10855.4|10851.6|10858.9|10855.1|10859.9|10856.1|10852.2|10849.1|71
1656999000000|2022-07-05 05:30:00|10858.6|10855.8|10830.9|10827.1|10859.9|10856.1|10822.9|10819.8|768
1656999300000|2022-07-05 05:35:00|10830.2|10827.4|10819.8|10816|10837.1|10833.8|10817.1|10814|315
1656999600000|2022-07-05 05:40:00|10819.4|10815.6|10823.8|10820|10829.8|10826|10813.8|10810|249
1656999900000|2022-07-05 05:45:00|10823.5|10819.7|10826.1|10822.3|10838.8|10836|10817.8|10814.7|275
1657000200000|2022-07-05 05:50:00|10825.8|10822|10831.5|10827.7|10834.7|10830.9|10818.8|10815.7|142
1657000500000|2022-07-05 05:55:00|10831.7|10827.9|10836.4|10832.6|10840.7|10837.2|10824.7|10821.6|193
1657000800000|2022-07-05 06:00:00|10836.7|10832.9|10836.7|10832.9|10848.4|10844.6|10825.7|10821.9|364
1657001100000|2022-07-05 06:05:00|10836.9|10833.1|10839.4|10836.6|10848.9|10845.8|10832.7|10829.6|248
1657001400000|2022-07-05 06:10:00|10839.6|10836.8|10831.6|10827.8|10843.3|10839.5|10823.2|10819.4|299
1657001700000|2022-07-05 06:15:00|10832.6|10828.8|10819.6|10815.8|10835.3|10831.8|10816.9|10813.8|307
1657002000000|2022-07-05 06:20:00|10818.9|10816.1|10802|10798.2|10819.8|10816.8|10797.8|10795|582
1657002300000|2022-07-05 06:25:00|10802.1|10798.3|10796.1|10793.3|10812.4|10809.3|10796.1|10793.3|379
1657002600000|2022-07-05 06:30:00|10796.8|10793|10799.5|10795.7|10800.8|10798|10785.1|10781.3|634
1657002900000|2022-07-05 06:35:00|10799.2|10796.4|10782|10779.2|10799.8|10796.7|10777.9|10774.8|484
1657003200000|2022-07-05 06:40:00|10782.4|10779.6|10795.3|10791.5|10798.6|10795.5|10782.1|10778.8|406
1657003500000|2022-07-05 06:45:00|10794.5|10790.7|10795.8|10792|10800|10796.5|10785.5|10782.4|187
1657003800000|2022-07-05 06:50:00|10795.5|10791.7|10795.2|10791.4|10800.5|10797.6|10786.5|10783.1|339
1657004100000|2022-07-05 06:55:00|10793.2|10790.4|10789.7|10786.9|10796.9|10793.8|10787.2|10784.1|221
1657004400000|2022-07-05 07:00:00|10789.4|10786.6|10809.3|10806.5|10827.3|10823.5|10781.2|10778.1|989
1657004700000|2022-07-05 07:05:00|10809.5|10805.7|10822.2|10818.4|10831.2|10828.4|10808.3|10805.5|484
1657005000000|2022-07-05 07:10:00|10821.2|10817.4|10817.2|10814.4|10825.5|10822.4|10804.5|10801|529
1657005300000|2022-07-05 07:15:00|10817.5|10813.7|10805.7|10802.9|10828|10824.7|10801.7|10797.9|480
1657005600000|2022-07-05 07:20:00|10806|10803.2|10804.7|10800.9|10817.7|10814.2|10800.7|10797.6|371
1657005900000|2022-07-05 07:25:00|10804.4|10800.6|10803.7|10799.9|10813.7|10810.9|10799|10795.9|394
1657006200000|2022-07-05 07:30:00|10804|10800.2|10802.6|10798.8|10807.6|10804.1|10794.2|10791.1|459
1657006500000|2022-07-05 07:35:00|10802.3|10799.5|10804.6|10801.8|10807.6|10803.8|10780.9|10777.8|582
1657006800000|2022-07-05 07:40:00|10804.9|10802.1|10810.9|10807.1|10816.6|10813.1|10798.6|10794.9|394
1657007100000|2022-07-05 07:45:00|10810.6|10806.8|10824.5|10821.7|10828.3|10825.2|10806.3|10802.8|697
1657007400000|2022-07-05 07:50:00|10825.5|10822.2|10840.9|10837.1|10846.9|10843.8|10819.5|10815.7|759
1657007700000|2022-07-05 07:55:00|10840.6|10836.8|10858.6|10854.8|10863.6|10860.5|10839.6|10836.5|839
1657008000000|2022-07-05 08:00:00|10858.3|10854.5|10852.7|10848.9|10864.3|10861.5|10843.9|10841.1|1375
1657008300000|2022-07-05 08:05:00|10852.4|10849.6|10857.8|10855|10863.1|10859.7|10851.7|10848.6|536
1657008600000|2022-07-05 08:10:00|10858.8|10855.3|10856.1|10852.3|10875.1|10872|10851.1|10848|971
1657008900000|2022-07-05 08:15:00|10856.5|10852.7|10834.3|10830.5|10859.8|10856.3|10829.3|10826|1000
1657009200000|2022-07-05 08:20:00|10833.6|10830.8|10844.7|10841.9|10858.2|10855.1|10827|10824.2|1058
1657009500000|2022-07-05 08:25:00|10845|10842.2|10826.7|10823.9|10848.3|10845.2|10809.3|10805.7|1293
1657009800000|2022-07-05 08:30:00|10827|10824.2|10844.2|10840.4|10847.7|10844.4|10817.7|10814.2|785
1657010100000|2022-07-05 08:35:00|10843.9|10840.1|10847.5|10844.7|10865.9|10862.1|10843.2|10840.1|807
1657010400000|2022-07-05 08:40:00|10847.2|10844.4|10824.4|10821.6|10847.2|10844.4|10820.4|10817.6|559
1657010700000|2022-07-05 08:45:00|10824.7|10820.9|10810|10807.2|10829.4|10826.6|10808|10804.6|808
1657011000000|2022-07-05 08:50:00|10810.7|10806.9|10790.1|10786.3|10818.2|10814.9|10789.8|10786|662
1657011300000|2022-07-05 08:55:00|10790.3|10786.5|10789.5|10785.7|10795.8|10793|10783.5|10780.2|528
1657011600000|2022-07-05 09:00:00|10790.5|10786.7|10737.2|10733.4|10793.5|10789.7|10718.5|10714.7|2340
1657011900000|2022-07-05 09:05:00|10737.6|10734.4|10720.6|10716.8|10739.9|10736.8|10709.4|10705.9|1025
1657012200000|2022-07-05 09:10:00|10721.1|10717.3|10749.8|10747|10755.1|10751.3|10714.1|10710.8|933
1657012500000|2022-07-05 09:15:00|10750.1|10747.3|10720.4|10716.6|10751.1|10747.3|10718|10714.2|1372
1657012800000|2022-07-05 09:20:00|10719.4|10717.6|10736.3|10732.5|10736.3|10732.5|10719.4|10715.6|523
1657013100000|2022-07-05 09:25:00|10735.3|10732.3|10710.9|10707.1|10738.6|10735.3|10704.6|10701.1|755
1657013400000|2022-07-05 09:30:00|10710.5|10706.7|10710.6|10706.8|10724.3|10720.5|10706.3|10703.2|602
1657013700000|2022-07-05 09:35:00|10710.9|10707.1|10677|10673.2|10722.7|10718.9|10668.3|10664.5|1940
1657014000000|2022-07-05 09:40:00|10676.7|10672.9|10663.2|10659.4|10677.7|10674.1|10660.9|10657.4|1046
1657014300000|2022-07-05 09:45:00|10661.8|10659|10665.2|10661.4|10666.6|10663.8|10645.2|10641.4|992
1657014600000|2022-07-05 09:50:00|10664.9|10661.1|10677.4|10674.6|10681|10677.8|10647.5|10644.4|937
1657014900000|2022-07-05 09:55:00|10677.1|10673.3|10689.7|10685.9|10696.3|10693.3|10666.7|10663.9|796
1657015200000|2022-07-05 10:00:00|10688.7|10686.6|10697.1|10693.3|10715.5|10712|10688.4|10685.3|1085
1657015500000|2022-07-05 10:05:00|10695.9|10693.1|10697.6|10694.8|10707.1|10703.8|10690.6|10686.8|441
1657015800000|2022-07-05 10:10:00|10696.6|10692.8|10688.6|10685.8|10702.6|10698.8|10687.6|10684.8|359
1657016100000|2022-07-05 10:15:00|10688.9|10685.1|10647.4|10643.6|10692.6|10688.8|10646.7|10642.9|1343
1657016400000|2022-07-05 10:20:00|10646.4|10643.1|10659.7|10655.9|10671.1|10667.3|10644.4|10641.1|790
1657016700000|2022-07-05 10:25:00|10660.1|10656.3|10660.6|10656.8|10672.4|10669.3|10652.2|10648.9|670
1657017000000|2022-07-05 10:30:00|10659.6|10657.1|10663.6|10659.8|10670.1|10666.5|10652.6|10648.8|390
1657017300000|2022-07-05 10:35:00|10663.2|10659.4|10666.6|10663.8|10673.3|10669.8|10655.3|10651.5|473
1657017600000|2022-07-05 10:40:00|10666.2|10662.8|10667|10663.2|10681.1|10677.6|10663.3|10659.8|682
1657017900000|2022-07-05 10:45:00|10666.4|10662.6|10639.8|10636|10668.7|10665.2|10639.4|10635.6|828
1657018200000|2022-07-05 10:50:00|10639.1|10636.3|10632.8|10629|10646.8|10643|10628.1|10625|850
1657018500000|2022-07-05 10:55:00|10632.1|10629.3|10640.9|10637.1|10642.2|10639.4|10607.3|10604.3|1123
1657018800000|2022-07-05 11:00:00|10640.4|10638.1|10627.7|10623.9|10646.9|10643.9|10622.7|10618.9|797
1657019100000|2022-07-05 11:05:00|10627|10624.2|10629.4|10626.6|10633.8|10630.5|10619.6|10616.6|480
1657019400000|2022-07-05 11:10:00|10629.1|10626.3|10620.2|10617.4|10633.4|10630.3|10615.5|10612.6|496
1657019700000|2022-07-05 11:15:00|10619.9|10617.1|10622.2|10619.4|10631.9|10628.8|10614.8|10611|548
1657020000000|2022-07-05 11:20:00|10622.8|10620|10619.9|10616.1|10635.5|10632.4|10614.6|10611.3|589
1657020300000|2022-07-05 11:25:00|10619.2|10615.4|10617.3|10613.5|10623.5|10619.7|10612.3|10609|460
1657020600000|2022-07-05 11:30:00|10617.6|10613.8|10614.8|10612|10626.3|10623.5|10612.6|10609.2|552
1657020900000|2022-07-05 11:35:00|10615.1|10611.3|10630.7|10626.9|10642.1|10638.3|10612.3|10609|852
1657021200000|2022-07-05 11:40:00|10631.1|10627.3|10627|10624.2|10634.9|10631.4|10616.6|10612.8|907
1657021500000|2022-07-05 11:45:00|10628|10625.2|10622.7|10618.9|10630.3|10627.2|10618|10614.5|546
1657021800000|2022-07-05 11:50:00|10622.3|10618.5|10645.7|10642.9|10645.7|10642.9|10619.5|10616.2|616
1657022100000|2022-07-05 11:55:00|10646.4|10642.6|10649.5|10645.7|10655.4|10651.6|10641.7|10637.9|998
1657022400000|2022-07-05 12:00:00|10648.8|10646|10643|10639.2|10658.5|10655|10637.3|10632.5|931
1657022700000|2022-07-05 12:05:00|10642|10641.6|10649.1|10645.3|10655.1|10651.3|10639|10635.9|1059
1657023000000|2022-07-05 12:10:00|10649.8|10646|10687.3|10683.5|10699.7|10696.2|10646.6|10643.8|1829
1657023300000|2022-07-05 12:15:00|10687.7|10683.9|10700.7|10696.9|10710.7|10706.9|10677.3|10674.5|1270
1657023600000|2022-07-05 12:20:00|10701|10697.2|10686.8|10683|10709.3|10705.8|10685.1|10681.9|974
1657023900000|2022-07-05 12:25:00|10686.5|10683.7|10705.6|10702.8|10717.4|10714.3|10682.4|10679|1156
1657024200000|2022-07-05 12:30:00|10706.6|10702.1|10700.3|10697.5|10710.9|10707.8|10684.6|10681.8|726
1657024500000|2022-07-05 12:35:00|10700.6|10696.8|10672.7|10668.9|10701.6|10698.2|10668.7|10665.2|1074
1657024800000|2022-07-05 12:40:00|10672|10669.2|10661.4|10658.6|10673.7|10670.6|10650.7|10646.9|1135
1657025100000|2022-07-05 12:45:00|10660.3|10657.6|10640.4|10637.6|10663|10659.9|10636.4|10632.6|1053
1657025400000|2022-07-05 12:50:00|10639.9|10637.1|10643.2|10640.4|10650.2|10646.7|10635.4|10632.6|746
1657025700000|2022-07-05 12:55:00|10643.5|10640.7|10639.4|10635.6|10648.5|10645|10625.6|10622.1|1287
1657026000000|2022-07-05 13:00:00|10638.7|10635.9|10458.7|10454.9|10638.8|10636|10452.7|10449.9|8053
1657026300000|2022-07-05 13:05:00|10457.8|10454|10375.8|10372|10470.7|10466.9|10369.1|10365.6|6695
1657026600000|2022-07-05 13:10:00|10375.1|10372.3|10360.4|10356.6|10394.3|10391.5|10345|10341.9|4887
1657026900000|2022-07-05 13:15:00|10359.3|10356.5|10324.8|10321|10359.8|10356.5|10298.7|10295.5|8355
1657027200000|2022-07-05 13:20:00|10324.5|10321.7|10295.4|10292.6|10329.1|10325.7|10256.2|10252.9|5887
1657027500000|2022-07-05 13:25:00|10295.7|10291.9|10249.9|10246.1|10301.4|10298.6|10227.9|10224.1|5868
1657027800000|2022-07-05 13:30:00|10249.6|10246.8|10168.5|10165.7|10258.3|10254.5|10167.5|10164.4|8422
1657028100000|2022-07-05 13:35:00|10168.7|10165.9|10111.7|10108.9|10183.2|10180.1|10065.6|10062.1|10440
1657028400000|2022-07-05 13:40:00|10112|10107.9|10102.3|10098.5|10156.6|10152.8|10087.9|10084.3|8260
1657028700000|2022-07-05 13:45:00|10101.3|10097.5|10131.5|10127.7|10138.8|10135|10060.2|10057.1|8028
1657029000000|2022-07-05 13:50:00|10131.9|10128.1|10121.9|10119.1|10165.8|10162.7|10120.2|10116.4|6175
1657029300000|2022-07-05 13:55:00|10120.9|10118.1|10147.9|10144.1|10154.3|10150.3|10102.2|10099.1|3778
1657029600000|2022-07-05 14:00:00|10147.7|10143.9|10152.1|10148.3|10154.7|10151.1|10103.9|10100.4|5751
1657029900000|2022-07-05 14:05:00|10151.4|10148.6|10133.2|10129.4|10154|10150.9|10119|10116.2|4070
1657030200000|2022-07-05 14:10:00|10131.9|10129.1|10183.2|10179.4|10227.6|10224.8|10124.2|10120.4|5962
1657030500000|2022-07-05 14:15:00|10183.6|10179.8|10178.5|10175.7|10203.6|10200.5|10158.9|10155.4|3542
1657030800000|2022-07-05 14:20:00|10178|10175.2|10205|10201.2|10207.7|10204.9|10166.5|10163.7|3259
1657031100000|2022-07-05 14:25:00|10204.7|10201.9|10154.6|10151.8|10216.1|10213.3|10148.6|10145.8|3021
1657031400000|2022-07-05 14:30:00|10154.8|10151|10127.8|10124|10160.8|10157.8|10122.7|10118.9|3221
1657031700000|2022-07-05 14:35:00|10127.5|10123.7|10169.1|10165.3|10193.9|10190.1|10126.5|10123.7|3017
1657032000000|2022-07-05 14:40:00|10168.1|10164.3|10127.2|10124.4|10173.5|10170|10121.5|10118|2794
1657032300000|2022-07-05 14:45:00|10127.5|10124.7|10070.3|10066.5|10127.7|10124.7|10064.6|10060.8|4772
1657032600000|2022-07-05 14:50:00|10069.3|10068.3|10002.6|9999.8|10089|10085.7|9989.3|9985.5|6532
1657032900000|2022-07-05 14:55:00|10002|9999.2|9957.2|9953.4|10008|10004.9|9940.2|9937.1|8369
1657033200000|2022-07-05 15:00:00|9958.9|9956.1|9945.9|9942.1|9973.4|9970.1|9936.3|9933|5216
1657033500000|2022-07-05 15:05:00|9945.6|9942.8|9884.9|9881.1|9948.1|9944.8|9867.3|9863.8|6764
1657033800000|2022-07-05 15:10:00|9884.6|9880.8|9907.3|9904.5|9913.6|9910.5|9864.3|9860.7|5066
1657034100000|2022-07-05 15:15:00|9907.6|9903.8|9873.8|9870|9939.7|9936.2|9867.4|9864.3|6146
1657034400000|2022-07-05 15:20:00|9874.2|9870.4|9845|9842.2|9916.6|9913.8|9835.9|9832.8|5274
1657034700000|2022-07-05 15:25:00|9845.3|9841.5|9775.8|9772|9872|9868.7|9727.9|9724.4|12290
1657035000000|2022-07-05 15:30:00|9776.1|9772.3|9749.1|9746.3|9805.1|9801.8|9746.1|9742.3|5985
1657035300000|2022-07-05 15:35:00|9750.1|9747.3|9678.4|9674.6|9768.6|9764.8|9674.1|9669.7|6813
1657035600000|2022-07-05 15:40:00|9678.1|9675.3|9766.6|9762.8|9779|9775.2|9673.3|9669.8|6705
1657035900000|2022-07-05 15:45:00|9766.3|9763.5|9798.7|9794.9|9799.8|9797|9743.3|9740|5050
1657036200000|2022-07-05 15:50:00|9797.7|9793.9|9780.1|9776.3|9813.8|9810.8|9756.1|9752.3|5478
1657036500000|2022-07-05 15:55:00|9779.4|9776.6|9806.5|9802.7|9816.4|9813.3|9766.3|9762.5|3091
1657036800000|2022-07-05 16:00:00|9806.3|9802.5|9757.9|9755.1|9827.2|9824.4|9747.9|9744.1|4204
1657037100000|2022-07-05 16:05:00|9758.2|9754.4|9762.6|9758.8|9788.6|9784.8|9744.5|9741.7|2636
1657037400000|2022-07-05 16:10:00|9761.6|9758.3|9769.2|9765.4|9806.6|9802.8|9753.2|9750.4|2652
1657037700000|2022-07-05 16:15:00|9768.9|9766.1|9767.8|9764|9778.5|9775.1|9746|9742.7|2919
1657038000000|2022-07-05 16:20:00|9766.8|9763|9781.5|9778.7|9804.1|9801|9765.5|9762|2326
1657038300000|2022-07-05 16:25:00|9781.2|9778.4|9801.9|9799.1|9814.3|9811|9758.9|9755.8|3006
1657038600000|2022-07-05 16:30:00|9802.2|9798.4|9796.2|9793.4|9817.3|9813.5|9774.2|9770.4|2494
1657038900000|2022-07-05 16:35:00|9795.9|9793.1|9827.1|9824.3|9837.1|9834|9792|9788.7|2253
1657039200000|2022-07-05 16:40:00|9825.5|9822.7|9753.7|9749.9|9826.8|9824|9742.2|9738.5|2757
1657039500000|2022-07-05 16:45:00|9751.7|9748.9|9705|9702.2|9753.1|9750.3|9691|9688.2|3885
1657039800000|2022-07-05 16:50:00|9704.5|9701.7|9670.8|9667|9712.7|9709.1|9661.1|9658.3|5230
1657040100000|2022-07-05 16:55:00|9671.5|9667.7|9668.7|9665.9|9689.7|9685.9|9663.6|9659.8|2341
1657040400000|2022-07-05 17:00:00|9669|9665.2|9653.5|9649.7|9681.8|9678.6|9613.1|9609.6|4740
1657040700000|2022-07-05 17:05:00|9652.5|9649.4|9626.8|9624|9654.8|9651.4|9603.4|9600.6|3145
1657041000000|2022-07-05 17:10:00|9627.5|9623.7|9668.3|9664.5|9669.3|9665.9|9605.2|9601.7|3183
1657041300000|2022-07-05 17:15:00|9669|9665.2|9641.4|9637.6|9689.4|9686.3|9634|9631.2|2803
1657041600000|2022-07-05 17:20:00|9640.7|9637.9|9650.9|9647.1|9682.8|9679.7|9628.1|9625.3|2963
1657041900000|2022-07-05 17:25:00|9650.6|9647.8|9657.4|9653.6|9689.4|9685.9|9641.9|9638.1|2575
1657042200000|2022-07-05 17:30:00|9658.4|9654.6|9664.7|9660.9|9679.4|9675.6|9625.6|9622.4|2113
1657042500000|2022-07-05 17:35:00|9664.4|9660.6|9626.5|9623.7|9671.1|9667.3|9579.1|9576|2961
1657042800000|2022-07-05 17:40:00|9626.8|9623|9664.8|9661|9669.1|9665.3|9596.5|9591.9|3159
1657043100000|2022-07-05 17:45:00|9663.8|9660.2|9664.7|9661.9|9673.4|9670.2|9627.7|9624.4|3017
1657043400000|2022-07-05 17:50:00|9665.4|9661.6|9656.6|9653.8|9690.9|9688|9636.2|9632.9|3398
1657043700000|2022-07-05 17:55:00|9656.9|9653.1|9609.3|9605.5|9658.6|9654.9|9600.1|9597|3488
1657044000000|2022-07-05 18:00:00|9610.7|9606.9|9651.2|9647.4|9685.4|9682.6|9603.3|9599.7|4716
1657044300000|2022-07-05 18:05:00|9651.6|9647.8|9666.3|9662.5|9683.6|9680.5|9627.3|9623.5|3640
1657044600000|2022-07-05 18:10:00|9666.5|9662.7|9705.4|9701.6|9715.2|9711.8|9653.4|9650.6|4498
1657044900000|2022-07-05 18:15:00|9709.8|9706|9717.7|9713.9|9721.9|9718.6|9685.6|9681.8|3376
1657045200000|2022-07-05 18:20:00|9718.4|9714.9|9737.3|9733.5|9738|9734.7|9684.2|9681.1|3969
1657045500000|2022-07-05 18:25:00|9737|9733.2|9781.2|9777.4|9799.7|9796.4|9722.2|9718.4|8966
1657045800000|2022-07-05 18:30:00|9780.5|9777.7|9798.6|9794.8|9820.6|9817.1|9776.6|9771.2|3347
1657046100000|2022-07-05 18:35:00|9798.9|9795.1|9760.8|9758|9815.6|9812.8|9742.7|9738.9|2205
1657046400000|2022-07-05 18:40:00|9760.5|9757.7|9742.5|9738.7|9775.6|9772.1|9741.8|9738|979
1657046700000|2022-07-05 18:45:00|9743.1|9739.3|9768.1|9764.3|9774.1|9770.3|9738.4|9734.7|1099
1657047000000|2022-07-05 18:50:00|9767.8|9765|9763.9|9760.1|9776.9|9773.1|9742.6|9739.1|678
1657047300000|2022-07-05 18:55:00|9764.5|9760.7|9741.6|9738.8|9776.6|9773.5|9739.3|9735.8|587
1657047600000|2022-07-05 19:00:00|9741.2|9738.4|9786|9783.2|9791.7|9788.6|9735.6|9731.8|1254
1657047900000|2022-07-05 19:05:00|9785.4|9782.6|9802.6|9798.8|9816.3|9812.8|9783.7|9779.5|1420
1657048200000|2022-07-05 19:10:00|9802.3|9799.5|9813.3|9809.5|9818.7|9814.9|9787.3|9783.5|906
1657048500000|2022-07-05 19:15:00|9812.7|9808.9|9808.3|9805.5|9815.3|9812|9798.1|9794.3|742
1657048800000|2022-07-05 19:20:00|9809|9805.2|9809.5|9806.7|9823.3|9819.5|9802.8|9799.8|734
1657049100000|2022-07-05 19:25:00|9809.8|9807|9819.4|9815.6|9826.1|9823|9808.5|9804.7|819
1657049400000|2022-07-05 19:30:00|9819.8|9816|9809.5|9805.7|9825.4|9821.9|9799|9796.2|696
1657049700000|2022-07-05 19:35:00|9808.7|9804.9|9799.3|9795.5|9810.2|9807.1|9792.8|9789|802
1657050000000|2022-07-05 19:40:00|9799|9796.5|9791.2|9788.4|9809|9805.2|9786.7|9783.4|545
1657050300000|2022-07-05 19:45:00|9790.3|9787.5|9794.8|9792|9807.3|9803.5|9790|9786.5|441
1657050600000|2022-07-05 19:50:00|9794.7|9790.9|9802.3|9799.5|9806.4|9802.6|9790.4|9787.3|690
1657050900000|2022-07-05 19:55:00|9803|9799.2|9783.5|9779.7|9813.7|9810.2|9782.7|9779|803
1657051200000|2022-07-05 20:00:00|9783|9779.2|9800.2|9797.4|9802.5|9799.4|9783|9779.2|504
1657051500000|2022-07-05 20:05:00|9802|9798.2|9790.5|9787.7|9802|9798.2|9785.5|9781.7|371
1657051800000|2022-07-05 20:10:00|9791.6|9787.8|9792.8|9789|9798.4|9795|9787.1|9784|118
1657052100000|2022-07-05 20:15:00|9792.3|9788.5|9789.7|9785.9|9798.5|9794.7|9788.8|9785|133
1657052400000|2022-07-05 20:20:00|9789.4|9786.6|9795.3|9791.5|9796|9792.6|9786.3|9782.9|222
1657052700000|2022-07-05 20:25:00|9795|9792.2|9789.5|9786.7|9797.3|9794.2|9788.3|9784.8|195
1657053000000|2022-07-05 20:30:00|9789.8|9787|9798.6|9794.8|9800.2|9797.1|9789.8|9787|185
1657053300000|2022-07-05 20:35:00|9797.9|9795.1|9797.2|9794.4|9799.6|9796.4|9793.4|9789.6|130
1657053600000|2022-07-05 20:40:00|9796.9|9793.1|9791.5|9787.7|9799.8|9796.4|9789.2|9785.7|241
1657053900000|2022-07-05 20:45:00|9792.2|9788.4|9789.6|9785.8|9797.4|9794.3|9788.1|9784.6|216
1657054200000|2022-07-05 20:50:00|9789.8|9786|9792.2|9789.4|9795.5|9792|9788.4|9784.6|200
1657054500000|2022-07-05 20:55:00|9792.1|9788.3|9785.8|9782|9793.8|9790.2|9783.5|9780|162
1657058400000|2022-07-05 22:00:00|9920.6|9917.8|9891.1|9887.3|9943.2|9937.9|9868.6|9865.1|1568
1657058700000|2022-07-05 22:05:00|9890.8|9888|9878.3|9875.5|9898.1|9895|9877.6|9873.8|302
1657059000000|2022-07-05 22:10:00|9877.9|9874.1|9872.6|9868.8|9887.5|9883.7|9856.7|9851|760
1657059300000|2022-07-05 22:15:00|9871.6|9867.8|9881.9|9878.1|9886.2|9882.4|9865.3|9860.6|192
1657059600000|2022-07-05 22:20:00|9885.2|9881.4|9894.2|9890.4|9898|9895.2|9884|9879.6|465
1657059900000|2022-07-05 22:25:00|9894|9890.2|9904.1|9900.3|9911.2|9907.7|9885|9881.2|340
1657060200000|2022-07-05 22:30:00|9903.9|9900.1|9911.5|9907.7|9915|9911.2|9899.3|9895.4|235
1657060500000|2022-07-05 22:35:00|9911.3|9907.5|9898.3|9894.5|9911.3|9907.5|9894.3|9891.2|183
1657060800000|2022-07-05 22:40:00|9898.1|9894.3|9892.8|9889|9904.6|9901.5|9889.5|9886.5|122
1657061100000|2022-07-05 22:45:00|9892.5|9888.7|9892.2|9888.4|9893.6|9889.8|9887.2|9883.4|121
1657061400000|2022-07-05 22:50:00|9892.4|9888.6|9898.9|9895.1|9904.6|9900.8|9892.4|9887.1|145
1657061700000|2022-07-05 22:55:00|9898|9894.2|9897.6|9893.8|9906.1|9902.3|9896.4|9892.6|109
1657062000000|2022-07-05 23:00:00|9896.6|9893.5|9903.5|9899.7|9903.5|9900.1|9895.9|9892.8|67
1657062300000|2022-07-05 23:05:00|9903.2|9899.4|9902.7|9898.9|9906.5|9902.4|9900.9|9897.1|49
1657062600000|2022-07-05 23:10:00|9903.3|9899.5|9917.5|9913.7|9919.2|9916.1|9903.3|9899.5|151
1657062900000|2022-07-05 23:15:00|9917.2|9914.4|9916.5|9912.7|9921.1|9917.3|9914.6|9911.4|120
1657063200000|2022-07-05 23:20:00|9915.8|9913|9916.8|9913|9921.5|9917.7|9915.8|9912.7|123
1657063500000|2022-07-05 23:25:00|9916.1|9913.3|9925.1|9921.3|9931.5|9928.4|9915.8|9912.8|183
1657063800000|2022-07-05 23:30:00|9924.1|9922.4|9913.7|9909.9|9928.1|9924.6|9911|9907.2|438
1657064100000|2022-07-05 23:35:00|9914|9910.2|9922.8|9919|9929.8|9926.3|9913.7|9908.6|184
1657064400000|2022-07-05 23:40:00|9922.3|9918.5|9926.1|9923.3|9930.1|9926.6|9920|9914.9|117
1657064700000|2022-07-05 23:45:00|9926.4|9922.6|9928.9|9925.1|9933.1|9930|9925.8|9922|155
1657065000000|2022-07-05 23:50:00|9929.4|9925.6|9931.4|9927.6|9933.2|9929.1|9926.9|9922.1|94
1657065300000|2022-07-05 23:55:00|9930.9|9927.1|9941.3|9937.5|9944|9940.2|9929.9|9926.6|315
1657065600000|2022-07-06 00:00:00|9941.5|9937.7|9986.2|9982.4|10015.4|10012.6|9941.5|9936.1|2584
1657065900000|2022-07-06 00:05:00|9987|9983.2|10012.2|10008.4|10012.5|10009.4|9971.5|9967.7|681
1657066200000|2022-07-06 00:10:00|10011.5|10008.7|10031.9|10028.1|10032.9|10029.8|10005.2|10001.4|785
1657066500000|2022-07-06 00:15:00|10031.2|10028.4|10038.2|10034.4|10038.4|10035.1|10004.4|10000.8|702
1657066800000|2022-07-06 00:20:00|10037.2|10034.1|10005.7|10002.9|10037.2|10034.1|10003.6|10000.2|615
1657067100000|2022-07-06 00:25:00|10006.4|10002.6|10004.3|10000.5|10018.7|10015.9|9995|9991.5|489
1657067400000|2022-07-06 00:30:00|10004.8|10001|10002.2|9998.4|10016.7|10012.9|9997.3|9994.5|457
1657067700000|2022-07-06 00:35:00|10001.2|9997.4|9982.9|9979.1|10001.2|9997.4|9968.1|9964.7|615
1657068000000|2022-07-06 00:40:00|9982.5|9978.7|9970.9|9967.1|9985.2|9981.4|9965.9|9962.4|367
1657068300000|2022-07-06 00:45:00|9971.2|9967.4|9988.9|9986.1|9989.4|9986.1|9965.9|9962.4|361
1657068600000|2022-07-06 00:50:00|9988.2|9985.1|9969.1|9965.3|9989.3|9985.5|9967.1|9964|348
1657068900000|2022-07-06 00:55:00|9967.1|9964.3|9958.3|9954.5|9969.4|9965.6|9955.2|9952.1|361
1657069200000|2022-07-06 01:00:00|9958.6|9954.8|9965.2|9961.4|9980|9976.9|9951.9|9948.1|1222
1657069500000|2022-07-06 01:05:00|9964.9|9961.1|9981.2|9977.4|9996.5|9992.7|9954.2|9948.8|785
1657069800000|2022-07-06 01:10:00|9981.6|9977.8|9963.2|9959.4|9990.2|9986.8|9954.9|9951.6|930
1657070100000|2022-07-06 01:15:00|9962.9|9960.1|9941.9|9938.1|9978.5|9974.7|9936.9|9933.6|995
1657070400000|2022-07-06 01:20:00|9941.6|9937.8|9941.9|9938.1|9968.1|9964.6|9933.8|9930|915
1657070700000|2022-07-06 01:25:00|9941.6|9938.8|9934.9|9931.1|9949.5|9946.1|9915.5|9911.7|872
1657071000000|2022-07-06 01:30:00|9935.7|9931.9|9942.8|9939|9960.3|9957.5|9928.6|9925|619
1657071300000|2022-07-06 01:35:00|9942.1|9939.3|9914.8|9911|9952.2|9948.7|9910.2|9907.1|716
1657071600000|2022-07-06 01:40:00|9914.2|9910.4|9894.2|9890.4|9919.4|9916.5|9892.8|9889.4|903
1657071900000|2022-07-06 01:45:00|9893.9|9891.1|9874.9|9871.1|9907.9|9904.1|9867.3|9863.8|721
1657072200000|2022-07-06 01:50:00|9874.4|9870.6|9836.8|9833|9885.6|9881.8|9834.2|9830.7|1081
1657072500000|2022-07-06 01:55:00|9837.5|9834.7|9826.8|9824|9846.1|9843|9812.4|9808.9|1035
1657072800000|2022-07-06 02:00:00|9827.9|9824.1|9850|9846.2|9865.9|9862.8|9826.1|9822.7|1097
1657073100000|2022-07-06 02:05:00|9849.7|9845.9|9854.3|9850.5|9867.6|9863.9|9841|9837.2|443
1657073400000|2022-07-06 02:10:00|9854.6|9850.8|9861|9858.2|9871.1|9867.8|9846.9|9843.8|505
1657073700000|2022-07-06 02:15:00|9861.3|9858.5|9851.7|9847.9|9877|9874.2|9849.4|9845.6|384
1657074000000|2022-07-06 02:20:00|9851|9848.2|9833.2|9830.4|9859.7|9855.9|9830.5|9825.3|375
1657074300000|2022-07-06 02:25:00|9833.5|9830.7|9847.9|9844.1|9847.9|9844.4|9831.9|9828.4|233
1657074600000|2022-07-06 02:30:00|9847.2|9843.4|9850.6|9847.8|9868.2|9865.1|9837.9|9835|573
1657074900000|2022-07-06 02:35:00|9850.9|9848.1|9831.1|9827.3|9852.9|9849.1|9826.3|9822.5|391
1657075200000|2022-07-06 02:40:00|9830.1|9826.3|9816.4|9812.6|9835.1|9832|9810.4|9806.9|547
1657075500000|2022-07-06 02:45:00|9817.1|9813.6|9814.7|9810.9|9824.3|9821.2|9806.2|9802.8|614
1657075800000|2022-07-06 02:50:00|9814.4|9811.6|9822.3|9819.5|9836.4|9833.6|9812.1|9808.6|497
1657076100000|2022-07-06 02:55:00|9822|9818.5|9795.1|9791.3|9823.3|9820.5|9792.3|9789.5|1260
1657076400000|2022-07-06 03:00:00|9794.8|9792|9799.2|9795.4|9805.4|9801.6|9786.4|9781|723
1657076700000|2022-07-06 03:05:00|9799.5|9795.7|9795.8|9793|9809.3|9806|9792.5|9789.6|301
1657077000000|2022-07-06 03:10:00|9796.1|9792.3|9785.6|9781.8|9799.3|9795|9782.6|9779.8|446
1657077300000|2022-07-06 03:15:00|9785.3|9782.5|9792.6|9788.8|9807.6|9804.1|9781.6|9777.8|458
1657077600000|2022-07-06 03:20:00|9792.3|9789.5|9785|9781.2|9799.3|9795.5|9782.6|9779.4|319
1657077900000|2022-07-06 03:25:00|9785.3|9781.5|9788.8|9785|9789.1|9785.6|9776.8|9774|326
1657078200000|2022-07-06 03:30:00|9789.1|9785.3|9801.4|9797.6|9804.4|9801.1|9787.1|9783.6|358
1657078500000|2022-07-06 03:35:00|9801.1|9797.3|9798.4|9794.6|9807.4|9803.9|9797.7|9794.2|196
1657078800000|2022-07-06 03:40:00|9798.7|9794.9|9821.3|9817.5|9821.6|9818.5|9791.7|9787.9|382
1657079100000|2022-07-06 03:45:00|9820.6|9817.8|9846.3|9843.5|9851|9847.2|9820.1|9816.8|916
1657079400000|2022-07-06 03:50:00|9846|9843.2|9844|9841.2|9853|9849.2|9842.6|9839.5|194
1657079700000|2022-07-06 03:55:00|9842.6|9839.8|9830.2|9826.4|9846.3|9842.8|9827.5|9823.7|228
1657080000000|2022-07-06 04:00:00|9830.9|9827.4|9829.5|9826.7|9837.2|9833.4|9828.5|9825.4|150
1657080300000|2022-07-06 04:05:00|9828.5|9825.7|9815.8|9812|9830.9|9827.7|9811.2|9808|278
1657080600000|2022-07-06 04:10:00|9814.8|9811|9813.4|9809.6|9820.1|9817|9810.7|9807.6|97
1657080900000|2022-07-06 04:15:00|9813.7|9809.9|9817.7|9814.9|9819.7|9816.9|9807|9803.9|145
1657081200000|2022-07-06 04:20:00|9818.4|9814.6|9824.7|9821.9|9831.4|9827.9|9818.4|9814.6|260
1657081500000|2022-07-06 04:25:00|9825.4|9821.6|9817.9|9814.1|9826.7|9823.2|9813.6|9810.1|121
1657081800000|2022-07-06 04:30:00|9818.9|9815.1|9824.5|9821.7|9830.9|9827.4|9817.9|9814.1|180
1657082100000|2022-07-06 04:35:00|9824.2|9821.4|9830.2|9826.4|9831.9|9828.1|9823.2|9820.1|114
1657082400000|2022-07-06 04:40:00|9829.9|9827.4|9821.8|9818|9831.9|9828.4|9820.9|9817.1|83
1657082700000|2022-07-06 04:45:00|9821.5|9818.7|9825.5|9822.7|9828.8|9825|9818.8|9815|121
1657083000000|2022-07-06 04:50:00|9825.8|9823|9826.8|9824|9830.8|9827.3|9818.7|9815.3|143
1657083300000|2022-07-06 04:55:00|9827.9|9824.1|9869.9|9867.1|9874.2|9871.1|9826.8|9823|1124
1657083600000|2022-07-06 05:00:00|9870.9|9868.1|9868.2|9865.4|9878.2|9875.1|9867.2|9863.4|278
1657083900000|2022-07-06 05:05:00|9868.1|9864.3|9870.2|9867.4|9884.3|9881.1|9866.5|9863.7|325
1657084200000|2022-07-06 05:10:00|9869.9|9867.1|9875.8|9873|9880.4|9877.6|9867.2|9863.7|220
1657084500000|2022-07-06 05:15:00|9875.5|9872.7|9878.1|9874.3|9879.3|9876|9866.4|9863.3|214
1657084800000|2022-07-06 05:20:00|9880.1|9875.3|9868.1|9864.3|9886.5|9883.4|9867.1|9863.6|264
1657085100000|2022-07-06 05:25:00|9867.1|9863.6|9856|9852.2|9872.4|9869.3|9852.3|9848.6|358
1657085400000|2022-07-06 05:30:00|9855|9853.2|9797|9793.2|9855.3|9853.2|9788.6|9785.1|1341
1657085700000|2022-07-06 05:35:00|9797.3|9793.5|9743.5|9739.7|9803.3|9799.5|9730.9|9727.8|1928
1657086000000|2022-07-06 05:40:00|9743|9739.2|9765.6|9761.8|9775.5|9772.1|9737.9|9734.9|1095
1657086300000|2022-07-06 05:45:00|9765.9|9762.1|9796.9|9793.1|9822.9|9819.1|9762.9|9759.1|1063
1657086600000|2022-07-06 05:50:00|9797.9|9795.1|9754.8|9751|9803.2|9799.8|9739.8|9736.5|905
1657086900000|2022-07-06 05:55:00|9753.8|9750|9764.3|9760.5|9774.1|9771|9750.4|9746.6|561
1657087200000|2022-07-06 06:00:00|9763.7|9759.9|9813.7|9809.9|9836.7|9832.9|9763.3|9759.5|1076
1657087500000|2022-07-06 06:05:00|9813.5|9809.7|9799.9|9796.1|9813.5|9809.7|9789.7|9785.9|680
1657087800000|2022-07-06 06:10:00|9800.4|9796.6|9824|9821.2|9853.1|9849.3|9794.9|9791.1|903
1657088100000|2022-07-06 06:15:00|9823|9819.2|9826.2|9822.4|9839|9835.3|9808|9804.2|577
1657088400000|2022-07-06 06:20:00|9826.7|9822.9|9833|9830.2|9846.7|9842.9|9820.4|9816.9|414
1657088700000|2022-07-06 06:25:00|9833.7|9829.9|9845.9|9843.1|9851.2|9848.1|9825|9821.2|487
1657089000000|2022-07-06 06:30:00|9846.9|9843.8|9822.5|9818.7|9861.6|9858.8|9820.2|9816.7|809
1657089300000|2022-07-06 06:35:00|9821.5|9818.4|9842.5|9838.7|9848.5|9845|9815.8|9812.4|550
1657089600000|2022-07-06 06:40:00|9843.1|9839.3|9881.8|9879|9885.6|9882.1|9840.2|9836.7|1056
1657089900000|2022-07-06 06:45:00|9882.5|9879.7|9887.8|9885|9893.8|9891|9870.5|9866.7|750
1657090200000|2022-07-06 06:50:00|9888.5|9884.7|9874.5|9870.7|9895.2|9891.7|9861.8|9858|915
1657090500000|2022-07-06 06:55:00|9874.2|9871.4|9922.4|9918.6|9925.2|9922.3|9872.5|9869.2|1095
1657090800000|2022-07-06 07:00:00|9922.1|9918.3|9921.7|9917.9|9950.1|9946.8|9893.7|9889.9|1696
1657091100000|2022-07-06 07:05:00|9921.4|9918.6|9925.4|9921.6|9946.1|9942.3|9902.7|9899.9|1248
1657091400000|2022-07-06 07:10:00|9925.7|9921.9|9933.7|9929.9|9939.1|9935.6|9909.7|9906.4|844
1657091700000|2022-07-06 07:15:00|9933|9930.2|9926.2|9922.4|9962|9958.2|9919.2|9915.4|1091
1657092000000|2022-07-06 07:20:00|9926.6|9922.8|9962.6|9958.8|9967.9|9965.1|9915.2|9911.4|948
1657092300000|2022-07-06 07:25:00|9962.3|9959.8|9960.3|9956.5|9967.6|9964.8|9938.6|9934.8|933
1657092600000|2022-07-06 07:30:00|9960.9|9957.1|9940.9|9937.1|9961.6|9958.8|9938.2|9934.4|638
1657092900000|2022-07-06 07:35:00|9940.5|9936.7|9962.7|9958.9|9975.4|9972.3|9932.2|9928.8|1064
1657093200000|2022-07-06 07:40:00|9962|9959.2|9934.8|9931|9973|9969.2|9931.2|9928|945
1657093500000|2022-07-06 07:45:00|9935.8|9932|9944.8|9941|9947.8|9944|9908.4|9905.1|1512
1657093800000|2022-07-06 07:50:00|9945.8|9943|9964.6|9960.8|9985.9|9982.5|9945.8|9942|1502
1657094100000|2022-07-06 07:55:00|9964.2|9960.4|9950.1|9946.3|9966.8|9963.5|9933.9|9930.4|804
1657094400000|2022-07-06 08:00:00|9950.2|9947.4|9905.3|9901.5|9956.3|9952.6|9899.6|9896.5|1070
1657094700000|2022-07-06 08:05:00|9905.7|9901.9|9908.9|9906.1|9926.3|9922.8|9881.3|9877.5|1226
1657095000000|2022-07-06 08:10:00|9909.2|9905.4|9915.3|9911.5|9921.3|9917.8|9902.8|9899.5|690
1657095300000|2022-07-06 08:15:00|9916.3|9912.5|9877.8|9874|9917.3|9913.5|9868.9|9865.4|1023
1657095600000|2022-07-06 08:20:00|9877.5|9873.7|9885.9|9882.1|9895.6|9891.8|9860.5|9857.4|920
1657095900000|2022-07-06 08:25:00|9887.9|9883.1|9884.3|9880.5|9910|9906.5|9877.3|9874.1|1585
1657096200000|2022-07-06 08:30:00|9884.6|9880.8|9850.9|9847.1|9884.6|9880.8|9849.2|9845.4|1370
1657096500000|2022-07-06 08:35:00|9849.9|9846.1|9869.3|9865.5|9876.3|9872.5|9848.9|9845.5|677
1657096800000|2022-07-06 08:40:00|9869|9866.2|9866.4|9862.6|9885.7|9880.7|9858.3|9854.5|664
1657097100000|2022-07-06 08:45:00|9866.2|9862.4|9893.8|9890|9894.8|9891|9862.8|9859|609
1657097400000|2022-07-06 08:50:00|9893.4|9889.6|9937.5|9933.7|9941.2|9937.4|9889.8|9886.3|1221
1657097700000|2022-07-06 08:55:00|9937.2|9933.4|9915.4|9911.6|9948.5|9945|9908.2|9904.4|827
1657098000000|2022-07-06 09:00:00|9914.9|9911.1|9857.3|9853.5|9932|9928.9|9855.3|9852.2|1075
1657098300000|2022-07-06 09:05:00|9858|9854.5|9831.3|9827.5|9858.9|9855.2|9807.9|9804.1|1535
1657098600000|2022-07-06 09:10:00|9831.7|9827.9|9824.7|9820.9|9849.3|9846.2|9823.3|9819.5|806
1657098900000|2022-07-06 09:15:00|9824.3|9821.9|9832|9828.2|9848.9|9845.1|9809.3|9805.6|1013
1657099200000|2022-07-06 09:20:00|9831.7|9827.9|9862.3|9858.5|9862.6|9859.5|9814.6|9811.8|875
1657099500000|2022-07-06 09:25:00|9862.7|9858.9|9853.8|9850|9866.8|9863.7|9839.8|9837|686
1657099800000|2022-07-06 09:30:00|9853.4|9849.6|9872.4|9869.6|9879.1|9875.3|9836.8|9833|771
1657100100000|2022-07-06 09:35:00|9873.1|9869.3|9854.5|9850.7|9876.9|9873.4|9848.2|9844.4|773
1657100400000|2022-07-06 09:40:00|9854.2|9851.4|9854.6|9850.8|9867.7|9864.4|9841.1|9838|694
1657100700000|2022-07-06 09:45:00|9854.2|9850.4|9819.9|9816.1|9854.2|9850.6|9795.2|9791.4|1527
1657101000000|2022-07-06 09:50:00|9818.9|9815.6|9829.2|9825.4|9842.9|9840.1|9816.9|9813.8|680
1657101300000|2022-07-06 09:55:00|9828.5|9824.7|9841.2|9837.4|9854.3|9850.5|9827.2|9823.4|543
1657101600000|2022-07-06 10:00:00|9840.9|9837.1|9818.1|9814.3|9849.3|9845.5|9808.4|9804.6|787
1657101900000|2022-07-06 10:05:00|9818.4|9815.3|9813.5|9809.7|9824.4|9820.6|9802.7|9799.2|634
1657102200000|2022-07-06 10:10:00|9812.8|9810|9803.6|9799.8|9814.8|9811|9794.9|9792.1|711
1657102500000|2022-07-06 10:15:00|9804.1|9800.3|9790|9787.2|9809.9|9806.6|9784.7|9780.9|703
1657102800000|2022-07-06 10:20:00|9790.7|9786.9|9809.6|9806.8|9810.2|9807.1|9786.9|9784.1|864
1657103100000|2022-07-06 10:25:00|9809.9|9807.1|9816.5|9812.7|9825.2|9822.1|9805.3|9801.5|977
1657103400000|2022-07-06 10:30:00|9816.2|9813.4|9823.9|9820.1|9827.2|9822.8|9807.9|9804.8|721
1657103700000|2022-07-06 10:35:00|9824.5|9821.7|9803|9799.2|9826.2|9823.1|9793.7|9790.6|778
1657104000000|2022-07-06 10:40:00|9803.3|9799.5|9817.6|9813.8|9824.9|9821.5|9795.6|9792.5|584
1657104300000|2022-07-06 10:45:00|9817.3|9814.5|9800.6|9797.8|9820.8|9817.6|9799.6|9795.8|462
1657104600000|2022-07-06 10:50:00|9800.3|9797.5|9811.4|9807.6|9811.6|9807.8|9794.6|9791.8|665
1657104900000|2022-07-06 10:55:00|9811.6|9807.8|9817.5|9813.7|9820|9816.7|9799.9|9796.5|565
1657105200000|2022-07-06 11:00:00|9816.8|9814|9828.5|9825.7|9838.1|9834.3|9811.3|9808.2|872
1657105500000|2022-07-06 11:05:00|9828.8|9826|9821|9817.2|9835.1|9832|9808.3|9805.2|434
1657105800000|2022-07-06 11:10:00|9819.3|9816.5|9843.3|9839.5|9843.6|9839.8|9816|9812.5|531
1657106100000|2022-07-06 11:15:00|9843.6|9839.8|9840|9836.2|9851.5|9848.4|9836.3|9832.8|628
1657106400000|2022-07-06 11:20:00|9839.3|9836.5|9855.1|9851.3|9855.4|9851.9|9830.3|9827.2|594
1657106700000|2022-07-06 11:25:00|9855.4|9851.6|9849|9845.2|9858.5|9855|9844.6|9841.2|466
1657107000000|2022-07-06 11:30:00|9848|9844.6|9846.3|9842.5|9855|9851.9|9835.9|9832.4|505
1657107300000|2022-07-06 11:35:00|9847.3|9843.5|9846.3|9842.5|9850.1|9846.9|9829.3|9826.5|454
1657107600000|2022-07-06 11:40:00|9845.6|9842.8|9846|9842.2|9854.4|9850.9|9836.9|9833.1|559
1657107900000|2022-07-06 11:45:00|9845.6|9842.8|9851.5|9848.7|9854.9|9851.8|9831.5|9827.7|635
1657108200000|2022-07-06 11:50:00|9852.2|9848.4|9850.8|9847|9854.5|9851.7|9832.7|9829.9|457
1657108500000|2022-07-06 11:55:00|9851.8|9848|9857.5|9854.7|9858.1|9855|9845.8|9843|514
1657108800000|2022-07-06 12:00:00|9857.8|9855|9836|9832.2|9860.5|9857.4|9812.6|9808.8|1820
1657109100000|2022-07-06 12:05:00|9835.3|9832.5|9863.1|9859.3|9868.8|9865.7|9827|9823.2|1565
1657109400000|2022-07-06 12:10:00|9862.8|9860|9850.1|9846.3|9867.4|9864.3|9841.7|9838.2|786
1657109700000|2022-07-06 12:15:00|9849.8|9847|9868.6|9864.8|9875.5|9872.7|9844.4|9840.6|914
1657110000000|2022-07-06 12:20:00|9868.8|9865|9875.6|9871.8|9876.6|9873.8|9861.5|9858|717
1657110300000|2022-07-06 12:25:00|9875.2|9871.4|9870.7|9867.9|9881.3|9878.5|9861|9857.5|1376
1657110600000|2022-07-06 12:30:00|9871.7|9868.2|9874|9870.2|9880|9876.9|9864.7|9861.2|1232
1657110900000|2022-07-06 12:35:00|9873.3|9870.5|9878|9874.2|9881.7|9878.6|9864.6|9860.8|1616
1657111200000|2022-07-06 12:40:00|9878.3|9874.5|9872|9868.2|9881.5|9878.2|9862|9858.5|685
1657111500000|2022-07-06 12:45:00|9871.3|9867.5|9878.4|9874.6|9881.7|9878.6|9856.9|9854.1|1001
1657111800000|2022-07-06 12:50:00|9877.4|9873.9|9869.1|9865.3|9888.1|9885|9859.3|9855.8|2752
1657112100000|2022-07-06 12:55:00|9868.1|9864.9|9836.1|9832.3|9880.6|9877.3|9834.5|9830.7|2006
1657112400000|2022-07-06 13:00:00|9835.8|9832|9819|9816.2|9859.3|9855.6|9783.3|9780.2|5867
1657112700000|2022-07-06 13:05:00|9819.7|9815.9|9784.2|9780.4|9832.2|9828.4|9757.2|9754.4|4404
1657113000000|2022-07-06 13:10:00|9784.6|9780.8|9777.7|9773.9|9799.6|9796.8|9761.6|9757.8|2418
1657113300000|2022-07-06 13:15:00|9778.7|9774.9|9667.3|9664.5|9789.7|9786.6|9662.6|9658.8|5600
1657113600000|2022-07-06 13:20:00|9666.3|9662.5|9655.7|9651.9|9700|9696.2|9634|9630.5|4649
1657113900000|2022-07-06 13:25:00|9656.4|9653.6|9611|9607.2|9669.9|9666.1|9610|9606.2|4082
1657114200000|2022-07-06 13:30:00|9612.3|9604.5|9645.6|9641.8|9709.7|9704.4|9583.3|9579.5|7629
1657114500000|2022-07-06 13:35:00|9646.2|9642.8|9669.9|9667.1|9698.5|9695|9645.6|9642.1|3875
1657114800000|2022-07-06 13:40:00|9670.6|9666.8|9626|9622.2|9678|9675.2|9614.9|9612.1|3597
1657115100000|2022-07-06 13:45:00|9626.2|9622.4|9629.7|9625.9|9651.2|9647.7|9616.6|9612.2|3417
1657115400000|2022-07-06 13:50:00|9630|9626.2|9601.6|9597.8|9657.8|9654.3|9572.7|9569.9|4263
1657115700000|2022-07-06 13:55:00|9602.3|9598.8|9602|9598.2|9658.1|9654.6|9596|9592.2|3164
1657116000000|2022-07-06 14:00:00|9601.8|9598|9638.5|9634.7|9642.4|9639.3|9599|9595.2|3373
1657116300000|2022-07-06 14:05:00|9638.2|9635.4|9644.7|9640.9|9655.8|9652.7|9622.4|9618.6|3005
1657116600000|2022-07-06 14:10:00|9644.4|9640.6|9525.4|9521.6|9646.4|9642.6|9519.7|9516.9|7329
1657116900000|2022-07-06 14:15:00|9525.7|9521.9|9396.1|9392.3|9536.5|9532.7|9394.4|9391.3|8295
1657117200000|2022-07-06 14:20:00|9397.1|9393.3|9422.7|9418.9|9438.8|9435.7|9383.1|9380.3|5593
1657117500000|2022-07-06 14:25:00|9422.3|9418.5|9471|9467.2|9482.1|9479|9418.8|9415|4663
1657117800000|2022-07-06 14:30:00|9471.4|9467.6|9425.8|9422|9504.3|9501.2|9425.5|9422|4170
1657118100000|2022-07-06 14:35:00|9425.4|9421.6|9393.9|9390.1|9439.6|9436.3|9377.1|9373.8|5241
1657118400000|2022-07-06 14:40:00|9394.9|9391.1|9393.4|9389.6|9400.1|9397.3|9333.6|9330.3|5875
1657118700000|2022-07-06 14:45:00|9393|9389.2|9429.2|9425.4|9441.9|9438.8|9390.4|9386.6|3908
1657119000000|2022-07-06 14:50:00|9427.2|9424.4|9436.6|9432.8|9479.2|9475.4|9426.8|9423.1|3742
1657119300000|2022-07-06 14:55:00|9435.9|9433.1|9449.1|9445.3|9464.9|9462.1|9419.8|9416|2553
1657119600000|2022-07-06 15:00:00|9448.1|9444.3|9381.6|9377.8|9458.1|9454.3|9373.3|9369.5|4068
1657119900000|2022-07-06 15:05:00|9380.3|9376.5|9380.7|9376.9|9412.6|9409.2|9348.7|9345.4|4390
1657120200000|2022-07-06 15:10:00|9379.7|9375.9|9377|9373.2|9392.4|9389.6|9351.1|9347.3|2977
1657120500000|2022-07-06 15:15:00|9376.7|9372.9|9404.8|9401|9451.1|9447.8|9365.4|9362.2|3464
1657120800000|2022-07-06 15:20:00|9404.1|9401.3|9396.4|9392.6|9447.9|9445.1|9389.4|9385.2|3841
1657121100000|2022-07-06 15:25:00|9396.7|9392.9|9523.5|9520.7|9523.5|9520.7|9340.6|9336.8|9769
1657121400000|2022-07-06 15:30:00|9524.5|9523.7|9496.9|9493.1|9535.3|9531.5|9481.8|9478|3737
1657121700000|2022-07-06 15:35:00|9496.6|9493.8|9453.3|9449.5|9504|9501.2|9443.9|9440.8|2381
1657122000000|2022-07-06 15:40:00|9452.2|9449.4|9468|9464.2|9483.6|9480.8|9446.6|9443.1|2421
1657122300000|2022-07-06 15:45:00|9467.2|9463.4|9439.6|9435.8|9473.6|9469.8|9437.6|9434.8|2094
1657122600000|2022-07-06 15:50:00|9439.7|9436.9|9417|9413.2|9441.9|9438.1|9396.5|9393|3294
1657122900000|2022-07-06 15:55:00|9416.3|9413.5|9429.8|9427|9435.1|9432|9398.4|9394.6|2458
1657123200000|2022-07-06 16:00:00|9430.8|9428|9457.6|9453.8|9470.3|9466.5|9416.5|9413.4|2303
1657123500000|2022-07-06 16:05:00|9458.4|9454.6|9400.5|9397.7|9461.3|9457.5|9386.2|9383.1|2299
1657123800000|2022-07-06 16:10:00|9400.8|9397|9443.7|9440.9|9455.9|9452.1|9389.8|9386.5|2401
1657124100000|2022-07-06 16:15:00|9444.7|9441.5|9481.5|9477.7|9496.9|9494.1|9441|9437.9|3099
1657124400000|2022-07-06 16:20:00|9481.9|9478.1|9464.7|9460.9|9493.3|9490.5|9450|9446.7|2489
1657124700000|2022-07-06 16:25:00|9464.4|9460.6|9490.6|9486.8|9492.3|9489.5|9460.7|9457.2|1968
1657125000000|2022-07-06 16:30:00|9489.3|9486.5|9482.2|9478.4|9517.2|9514.4|9466.4|9462.7|3535
1657125300000|2022-07-06 16:35:00|9481.2|9479.4|9524.3|9520.5|9524.3|9520.8|9474.2|9471.4|2632
1657125600000|2022-07-06 16:40:00|9523.9|9521.5|9484.2|9481.4|9533.3|9529.8|9476.4|9473.6|2539
1657125900000|2022-07-06 16:45:00|9484.8|9482|9437.2|9433.4|9486.5|9483|9432.6|9429.1|2200
1657126200000|2022-07-06 16:50:00|9436.9|9433.1|9449.4|9445.6|9465.5|9462.6|9427.2|9423.7|2263
1657126500000|2022-07-06 16:55:00|9450.1|9446.6|9469.3|9466.5|9477.1|9473.8|9431|9427.2|2132
1657126800000|2022-07-06 17:00:00|9468.3|9465.5|9536.4|9533.6|9559.4|9555.6|9466.3|9462.8|4310
1657127100000|2022-07-06 17:05:00|9537.4|9534|9592.1|9588.3|9600.1|9596.3|9532.8|9529|4588
1657127400000|2022-07-06 17:10:00|9591.7|9587.9|9602.1|9598.3|9635.5|9631.7|9576|9573.1|4181
1657127700000|2022-07-06 17:15:00|9602.4|9598.6|9607.4|9604.6|9627.1|9623.3|9593.4|9589.6|1747
1657128000000|2022-07-06 17:20:00|9607.7|9604.9|9602.5|9598.7|9627.5|9623.7|9589.7|9585.9|1960
1657128300000|2022-07-06 17:25:00|9603.5|9599.7|9585|9581.2|9603.5|9599.9|9577.1|9574.3|1653
1657128600000|2022-07-06 17:30:00|9586|9582.2|9580.7|9577.9|9590.4|9587.3|9549.6|9546.3|2134
1657128900000|2022-07-06 17:35:00|9580.4|9577.6|9619.5|9615.7|9633.7|9629.9|9579.4|9576.6|2443
1657129200000|2022-07-06 17:40:00|9619.2|9616.4|9615.6|9611.8|9622.4|9618.9|9600.1|9597|1887
1657129500000|2022-07-06 17:45:00|9617.3|9613.5|9603.6|9599.8|9642|9638.6|9601.6|9597.8|4901
1657129800000|2022-07-06 17:50:00|9604.3|9600.8|9581.2|9577.4|9611.9|9608.7|9568.6|9565.3|3047
1657130100000|2022-07-06 17:55:00|9581.5|9577.7|9606.2|9603.4|9609.4|9606.4|9573.3|9569.5|2726
1657130400000|2022-07-06 18:00:00|9608.4|9604.6|9652.9|9650.1|9652.9|9650.1|9587.3|9583.9|3636
1657130700000|2022-07-06 18:05:00|9652.3|9649.5|9613.1|9610.3|9662.3|9659.5|9603.4|9599.6|3397
1657131000000|2022-07-06 18:10:00|9613.8|9610|9640.2|9637.4|9646.9|9643.1|9590.1|9586.8|2459
1657131300000|2022-07-06 18:15:00|9640.6|9637.8|9615.1|9612.3|9649.2|9645.8|9606.7|9603.4|3314
1657131600000|2022-07-06 18:20:00|9614.7|9610.9|9614.2|9611.4|9625|9621.7|9559.2|9555.4|3307
1657131900000|2022-07-06 18:25:00|9616.1|9612.3|9626.9|9623.1|9659.9|9656.8|9613.1|9609.3|7938
1657132200000|2022-07-06 18:30:00|9625.9|9622.1|9648.5|9645.7|9662.6|9659.5|9604.4|9601.5|3819
1657132500000|2022-07-06 18:35:00|9650.5|9646.7|9614.5|9610.7|9666.3|9663.1|9612.2|9608.4|1335
1657132800000|2022-07-06 18:40:00|9614.7|9610.9|9621.5|9617.7|9636.5|9633.4|9598.5|9595.2|1862
1657133100000|2022-07-06 18:45:00|9621.2|9618.4|9630.2|9626.4|9633.9|9630.4|9615.2|9611.4|466
1657133400000|2022-07-06 18:50:00|9630.9|9627.1|9608.7|9604.9|9631.5|9628.4|9603.1|9597.3|595
1657133700000|2022-07-06 18:55:00|9609.1|9605.3|9651.2|9647.4|9659.3|9654.1|9605.7|9601.9|1625
1657134000000|2022-07-06 19:00:00|9651.6|9647.8|9647.9|9644.1|9653.6|9650.1|9616.2|9612.4|1150
1657134300000|2022-07-06 19:05:00|9647.6|9643.8|9651.8|9649|9652.8|9649|9631.9|9628.1|554
1657134600000|2022-07-06 19:10:00|9652.2|9649.4|9637.7|9634.9|9661.5|9657.7|9637.7|9634.9|979
1657134900000|2022-07-06 19:15:00|9638|9634.2|9646.8|9643|9652.1|9648.9|9635.4|9631.9|374
1657135200000|2022-07-06 19:20:00|9646.1|9643.3|9652|9648.2|9652.4|9649|9640|9636.2|342
1657135500000|2022-07-06 19:25:00|9652.4|9649.2|9637.6|9633.8|9654.7|9651.4|9635.6|9632.5|376
1657135800000|2022-07-06 19:30:00|9638.3|9634.5|9639.2|9635.4|9653.1|9649.8|9631.6|9628.4|419
1657136100000|2022-07-06 19:35:00|9639.7|9636.4|9639.2|9635.4|9643.2|9639.4|9630.5|9626.9|447
1657136400000|2022-07-06 19:40:00|9639.5|9636.4|9641.5|9637.7|9644.8|9641.4|9628.5|9625.4|224
1657136700000|2022-07-06 19:45:00|9641.1|9637.3|9619.8|9616|9644.5|9640.7|9613.8|9611|472
1657137000000|2022-07-06 19:50:00|9620.4|9616.6|9636|9633.2|9642.5|9639.6|9612.1|9608.3|375
1657137300000|2022-07-06 19:55:00|9636.7|9632.9|9642.9|9639.1|9644.4|9640.6|9621.6|9618.5|699
1657137600000|2022-07-06 20:00:00|9643.3|9639.5|9621|9617.2|9643.3|9639.5|9612.6|9608.8|421
1657137900000|2022-07-06 20:05:00|9621.5|9618.2|9629.9|9627.1|9633|9629.2|9620.7|9617.2|258
1657138200000|2022-07-06 20:10:00|9630.6|9626.8|9639.2|9635.4|9641.5|9637.7|9629.9|9626.1|319
1657138500000|2022-07-06 20:15:00|9639.4|9635.6|9646.2|9642.4|9649.5|9645.4|9632.2|9628.7|213
1657138800000|2022-07-06 20:20:00|9645.5|9642.7|9622.1|9618.3|9645.5|9642.7|9620.6|9616.8|295
1657139100000|2022-07-06 20:25:00|9621.9|9618.1|9616.3|9608.5|9626.1|9621.7|9610.8|9607.7|280
1657139400000|2022-07-06 20:30:00|9616.5|9608.7|9574.2|9570.4|9616.8|9613|9574.1|9568.4|747
1657139700000|2022-07-06 20:35:00|9575.7|9567.9|9581.3|9577.5|9591.7|9587.9|9574.7|9567.9|439
1657140000000|2022-07-06 20:40:00|9581|9578.2|9591.3|9588.5|9591.7|9588.5|9565.7|9561.1|436
1657140300000|2022-07-06 20:45:00|9591.8|9588|9584.6|9580.8|9600.3|9597.5|9582.6|9576.6|307
1657140600000|2022-07-06 20:50:00|9586.4|9582.6|9590.3|9586.5|9593.6|9588.5|9578.9|9573.4|411
1657140900000|2022-07-06 20:55:00|9590.6|9586.8|9590.9|9587.1|9604.5|9601.7|9587.2|9583|311
1657144800000|2022-07-06 22:00:00|9601.7|9597.9|9615.5|9611.7|9620.7|9616.9|9595.5|9591.4|210
1657145100000|2022-07-06 22:05:00|9614.6|9611.8|9622.4|9618.6|9630.9|9624.9|9614|9610.7|255
1657145400000|2022-07-06 22:10:00|9622.2|9618.4|9586.1|9582.3|9622.4|9618.6|9584.8|9580.5|167
1657145700000|2022-07-06 22:15:00|9585.9|9583.1|9591.2|9588.4|9601.5|9597.7|9583.7|9578.4|182
1657146000000|2022-07-06 22:20:00|9590.9|9588.1|9598.4|9594.6|9601.9|9598.1|9589.8|9586|134
1657146300000|2022-07-06 22:25:00|9600.9|9593.1|9589.3|9585.5|9600.9|9594.8|9589.3|9585.5|87
1657146600000|2022-07-06 22:30:00|9588.8|9585|9595|9591.2|9596.3|9592.7|9586.8|9583.9|72
1657146900000|2022-07-06 22:35:00|9596.2|9592.4|9596.6|9592.8|9598.1|9594.3|9590.6|9586.8|42
1657147200000|2022-07-06 22:40:00|9596.9|9593.1|9606.7|9602.9|9609.9|9606.6|9596.9|9593.1|119
1657147500000|2022-07-06 22:45:00|9606.4|9602.6|9602.4|9599.6|9610.4|9606.9|9601.7|9598.2|46
1657147800000|2022-07-06 22:50:00|9601.4|9598.6|9602.8|9599|9604.3|9600.8|9596.3|9592.5|46
1657148100000|2022-07-06 22:55:00|9603|9599.2|9599.9|9596.1|9604.8|9601|9599.9|9596.1|22
1657148400000|2022-07-06 23:00:00|9599.2|9596.4|9605.2|9601.4|9606.3|9602.8|9595.6|9591.8|68
1657148700000|2022-07-06 23:05:00|9605.7|9601.9|9604.2|9600.4|9606.2|9603.4|9599.9|9596.4|38
1657149000000|2022-07-06 23:10:00|9604.4|9600.6|9608.2|9604.4|9609.2|9606.4|9602.2|9597.1|32
1657149300000|2022-07-06 23:15:00|9607.7|9603.9|9602.9|9599.1|9607.7|9603.9|9601.5|9597.6|48
1657149600000|2022-07-06 23:20:00|9605.1|9597.3|9606.6|9602.8|9608.9|9605.6|9602.4|9597.3|23
1657149900000|2022-07-06 23:25:00|9609.4|9601.6|9605|9601.2|9609.4|9604.5|9605|9601.2|30
1657150200000|2022-07-06 23:30:00|9605.4|9601.6|9607.3|9603.5|9610.3|9607.2|9605.4|9601.6|35
1657150500000|2022-07-06 23:35:00|9607.1|9603.3|9608.7|9604.9|9610.3|9607.2|9604|9600.5|29
1657150800000|2022-07-06 23:40:00|9609|9605.2|9606.7|9602.9|9609|9605.2|9602.9|9599.5|26
1657151100000|2022-07-06 23:45:00|9607.1|9603.3|9611.2|9607.4|9612.5|9608.7|9605.2|9601.9|80
1657151400000|2022-07-06 23:50:00|9611.5|9607.7|9607.2|9603.4|9611.7|9607.9|9603.2|9599.4|92
1657151700000|2022-07-06 23:55:00|9604.5|9604.4|9602.1|9598.3|9607.7|9604.4|9599.8|9596.4|73
1657152000000|2022-07-07 00:00:00|9601.9|9598.1|9545.7|9541.9|9625.8|9623|9544.3|9540.5|983
1657152300000|2022-07-07 00:05:00|9545.8|9542|9538.3|9534.5|9550|9546.2|9512.3|9508.5|963
1657152600000|2022-07-07 00:10:00|9538.8|9535|9563.9|9560.1|9579.6|9575.8|9538.8|9535|703
1657152900000|2022-07-07 00:15:00|9563.6|9559.8|9571.9|9568.1|9579.2|9575.4|9528.7|9524.8|1464
1657153200000|2022-07-07 00:20:00|9572.1|9568.3|9592.6|9588.8|9595.2|9590.4|9560.2|9556.8|330
1657153500000|2022-07-07 00:25:00|9591.9|9589.1|9592.5|9588.7|9613|9609.2|9588.2|9584.3|366
1657153800000|2022-07-07 00:30:00|9592.3|9588.5|9591.5|9587.7|9605.3|9602.1|9589.5|9585.7|142
1657154100000|2022-07-07 00:35:00|9591.3|9587.5|9598.4|9594.6|9598.4|9595|9585.1|9581.3|155
1657154400000|2022-07-07 00:40:00|9596.8|9594|9604.7|9600.9|9613.4|9609.6|9595.4|9591.6|164
1657154700000|2022-07-07 00:45:00|9603|9599.2|9604|9600.2|9613.4|9610|9600|9595.5|104
1657155000000|2022-07-07 00:50:00|9603.8|9600|9594.9|9591.1|9605|9601.2|9590|9586.2|127
1657155300000|2022-07-07 00:55:00|9594.6|9590.8|9596.2|9592.4|9606.9|9603.1|9593.9|9590.1|131
1657155600000|2022-07-07 01:00:00|9593.9|9590.1|9549.4|9545.6|9619.2|9614.1|9532.6|9529.1|1327
1657155900000|2022-07-07 01:05:00|9548.9|9545.1|9551.8|9549|9565.3|9561.5|9543.8|9540|429
1657156200000|2022-07-07 01:10:00|9552.5|9548.7|9554.1|9550.3|9556.4|9552.6|9527.8|9522.4|639
1657156500000|2022-07-07 01:15:00|9552.7|9549.9|9533.9|9530.1|9556.1|9552.6|9522.4|9518.6|369
1657156800000|2022-07-07 01:20:00|9533|9530.2|9523.3|9519.5|9534.4|9530.6|9511.4|9508.3|459
1657157100000|2022-07-07 01:25:00|9523|9519.2|9503.3|9499.5|9530.3|9526.5|9498.3|9495.5|546
1657157400000|2022-07-07 01:30:00|9503|9500.2|9522.3|9518.5|9547.3|9544.2|9494.3|9490.5|656
1657157700000|2022-07-07 01:35:00|9522.1|9518.3|9495.5|9491.7|9527.3|9523.8|9490.5|9487.7|630
1657158000000|2022-07-07 01:40:00|9495.2|9491.4|9491.2|9487.4|9505.2|9501.4|9476.1|9472.5|610
1657158300000|2022-07-07 01:45:00|9490.4|9487.6|9437.8|9434|9496.2|9492.7|9434.8|9431|1125
1657158600000|2022-07-07 01:50:00|9438.3|9434.5|9462.9|9459.1|9469.4|9466.3|9435.8|9432|767
1657158900000|2022-07-07 01:55:00|9462.7|9458.9|9498.4|9494.6|9508.1|9504.3|9459.4|9455.6|713
1657159200000|2022-07-07 02:00:00|9498.2|9494.4|9532.3|9528.5|9544.7|9541.6|9497.8|9494.4|719
1657159500000|2022-07-07 02:05:00|9532.2|9528.4|9533.3|9530.5|9543|9539.6|9523.3|9519.5|356
1657159800000|2022-07-07 02:10:00|9532.3|9529.5|9533.3|9529.5|9538.3|9534.5|9507.6|9504.1|474
1657160100000|2022-07-07 02:15:00|9533.1|9529.3|9533.5|9529.7|9542.6|9539.1|9531.3|9527.5|197
1657160400000|2022-07-07 02:20:00|9534.5|9530.7|9520.5|9517.7|9535.5|9531.7|9520.2|9516.7|198
1657160700000|2022-07-07 02:25:00|9520.8|9517|9521.2|9517.4|9529.5|9526.4|9520|9516.2|127
1657161000000|2022-07-07 02:30:00|9520.8|9518|9573.1|9569.3|9574.1|9570.3|9512.8|9509.2|716
1657161300000|2022-07-07 02:35:00|9572.8|9570|9562.6|9558.8|9575.4|9572.3|9554.4|9549.2|316
1657161600000|2022-07-07 02:40:00|9562.2|9558.4|9607|9603.2|9607.5|9603.9|9559.9|9556.1|608
1657161900000|2022-07-07 02:45:00|9606.7|9602.9|9603.7|9599.9|9611.2|9607.4|9588.7|9584.9|411
1657162200000|2022-07-07 02:50:00|9605.4|9601.6|9630.3|9627.5|9631.3|9627.9|9597.7|9593.9|773
1657162500000|2022-07-07 02:55:00|9630.6|9627.8|9615.6|9611.8|9633.6|9630.5|9610.6|9607.5|731
1657162800000|2022-07-07 03:00:00|9614.6|9610.8|9625.6|9621.8|9630.3|9627.1|9598.3|9594.8|815
1657163100000|2022-07-07 03:05:00|9626.6|9622.8|9645|9641.2|9645|9642.2|9624.8|9621|522
1657163400000|2022-07-07 03:10:00|9644.8|9641|9652.3|9648.5|9652.3|9648.8|9626.5|9622.7|427
1657163700000|2022-07-07 03:15:00|9652.6|9648.8|9679.6|9675.8|9686.4|9683.1|9644.6|9641.8|1113
1657164000000|2022-07-07 03:20:00|9679.2|9676.4|9706.8|9703|9707.9|9704.8|9675.2|9672.1|1185
1657164300000|2022-07-07 03:25:00|9706.5|9703.7|9700.8|9697|9716.5|9712.7|9694.5|9691.4|966
1657164600000|2022-07-07 03:30:00|9701|9697.2|9699.1|9695.3|9701.6|9698|9682.1|9678.3|383
1657164900000|2022-07-07 03:35:00|9698.8|9696|9701|9698.2|9706|9702.6|9697|9693.9|203
1657165200000|2022-07-07 03:40:00|9701.3|9698.5|9709|9705.2|9709.3|9706.2|9692|9688.5|309
1657165500000|2022-07-07 03:45:00|9708|9704.9|9705|9701.2|9715|9711.5|9701.3|9698.2|291
1657165800000|2022-07-07 03:50:00|9705.3|9702.2|9697.9|9694.1|9705.3|9702.2|9688.6|9685.1|248
1657166100000|2022-07-07 03:55:00|9698.3|9694.5|9682.9|9679.1|9702.1|9698.3|9679.9|9676.1|197
1657166400000|2022-07-07 04:00:00|9682.5|9678.7|9684.8|9681|9694.2|9691.1|9681.9|9678.1|155
1657166700000|2022-07-07 04:05:00|9684.7|9680.9|9676.8|9673|9690.1|9687|9673.4|9669.6|249
1657167000000|2022-07-07 04:10:00|9677.5|9674|9678.8|9675|9681.1|9678|9673.8|9670.3|161
1657167300000|2022-07-07 04:15:00|9678.6|9674.8|9671|9667.2|9686.1|9683|9665.9|9662.1|303
1657167600000|2022-07-07 04:20:00|9670.5|9666.7|9668.7|9664.9|9677.7|9673.9|9666.7|9663.6|148
1657167900000|2022-07-07 04:25:00|9667.7|9665.2|9669|9665.2|9673.7|9669.9|9662.7|9658.9|129
1657168200000|2022-07-07 04:30:00|9669.6|9665.8|9670.3|9667.5|9683.4|9679.6|9664.5|9660.7|203
1657168500000|2022-07-07 04:35:00|9670.6|9667.8|9676.2|9673.4|9676.6|9673.5|9669.3|9665.8|73
1657168800000|2022-07-07 04:40:00|9676.6|9672.8|9672.9|9669.1|9677.2|9674.1|9667.2|9663.7|155
1657169100000|2022-07-07 04:45:00|9673.2|9670.1|9674.9|9671.1|9678.2|9675.1|9672.9|9669.1|95
1657169400000|2022-07-07 04:50:00|9674.2|9671.4|9658.1|9655.3|9675.2|9672.1|9655.5|9652|237
1657169700000|2022-07-07 04:55:00|9658.8|9655|9657.8|9654|9661.1|9658.3|9653.1|9649.3|203
1657170000000|2022-07-07 05:00:00|9658.5|9654.7|9684.1|9681.3|9687.4|9683.6|9648.1|9644.8|578
1657170300000|2022-07-07 05:05:00|9684.4|9681.6|9705.4|9701.6|9707.4|9704.3|9683.4|9678.9|340
1657170600000|2022-07-07 05:10:00|9704.7|9700.9|9717|9713.2|9718|9714.2|9692.3|9688.5|284
1657170900000|2022-07-07 05:15:00|9716|9712.2|9707.3|9703.5|9717|9714.2|9702.3|9698.8|234
1657171200000|2022-07-07 05:20:00|9706.6|9703.8|9694.3|9690.5|9710|9706.5|9691.9|9688.1|171
1657171500000|2022-07-07 05:25:00|9694.4|9690.6|9686|9682.2|9700.1|9696.8|9681.9|9678.6|203
1657171800000|2022-07-07 05:30:00|9685.9|9682.1|9666.6|9662.8|9701.2|9697.7|9652|9648.2|739
1657172100000|2022-07-07 05:35:00|9666.3|9662.5|9644.8|9641|9685.8|9682|9639.8|9635|537
1657172400000|2022-07-07 05:40:00|9645.3|9641.5|9641.7|9637.9|9651.8|9648|9637.1|9633.3|380
1657172700000|2022-07-07 05:45:00|9642.7|9638.9|9646.7|9642.9|9662.2|9658.4|9640.9|9637.6|365
1657173000000|2022-07-07 05:50:00|9646.4|9642.6|9655.7|9651.9|9669.7|9666.3|9635.7|9631.9|307
1657173300000|2022-07-07 05:55:00|9657.4|9653.6|9656.7|9652.9|9666.7|9660.9|9644.7|9640.9|225
1657173600000|2022-07-07 06:00:00|9658.2|9654.4|9632.8|9629|9667.7|9663.9|9623.6|9619.8|544
1657173900000|2022-07-07 06:05:00|9632.6|9628.8|9620.9|9617.1|9633.6|9629.8|9604.9|9601.1|591
1657174200000|2022-07-07 06:10:00|9619.9|9616.4|9624.5|9620.7|9631.8|9629|9612.5|9609|272
1657174500000|2022-07-07 06:15:00|9624.1|9620.3|9643.2|9639.4|9649.5|9646.4|9622.1|9618.3|506
1657174800000|2022-07-07 06:20:00|9642.7|9638.9|9632.7|9628.9|9649.1|9645.7|9628.1|9624.3|245
1657175100000|2022-07-07 06:25:00|9632.1|9628.3|9645.4|9641.6|9650.4|9646.6|9626.1|9622.3|278
1657175400000|2022-07-07 06:30:00|9646.4|9642.6|9647.8|9644|9662.1|9658.6|9643.4|9640.1|509
1657175700000|2022-07-07 06:35:00|9648.4|9644.6|9619|9615.2|9650.4|9646.6|9617.7|9613.9|476
1657176000000|2022-07-07 06:40:00|9619.4|9615.6|9626.3|9622.5|9629.6|9626.5|9608.7|9604.9|386
1657176300000|2022-07-07 06:45:00|9626|9623.2|9640.3|9637.5|9640.6|9637.5|9619.3|9615.5|569
1657176600000|2022-07-07 06:50:00|9641.3|9638.5|9629.9|9627.1|9655.3|9651.5|9624.6|9621.3|522
1657176900000|2022-07-07 06:55:00|9630.2|9627.4|9574.2|9571.4|9633.6|9630.4|9565.9|9562.1|1454
1657177200000|2022-07-07 07:00:00|9574.5|9570.7|9604.2|9601.4|9610.9|9608.1|9568.2|9564.7|1177
1657177500000|2022-07-07 07:05:00|9604.5|9600.7|9661.9|9658.1|9664.1|9660.3|9597.2|9594.4|1413
1657177800000|2022-07-07 07:10:00|9660.9|9657.1|9660.8|9658|9670.8|9667|9655|9651.7|844
1657178100000|2022-07-07 07:15:00|9659.8|9657|9625.7|9621.9|9663.8|9660|9615.8|9612.8|1353
1657178400000|2022-07-07 07:20:00|9624.4|9621.6|9642.6|9638.8|9644.6|9641.8|9621|9617.9|555
1657178700000|2022-07-07 07:25:00|9643|9639.8|9655.3|9651.5|9671.3|9668.2|9638.6|9635.5|1240
1657179000000|2022-07-07 07:30:00|9654.3|9651.2|9678.9|9675.1|9680.9|9677.4|9652.6|9649.8|1000
1657179300000|2022-07-07 07:35:00|9679.2|9676.1|9676.5|9672.7|9685.9|9682.1|9668.2|9665.4|637
1657179600000|2022-07-07 07:40:00|9676.2|9673.4|9676.8|9673|9694.6|9691.4|9670.5|9666.7|858
1657179900000|2022-07-07 07:45:00|9675.8|9672.7|9675.1|9671.3|9684.8|9681.5|9664.8|9661.7|544
1657180200000|2022-07-07 07:50:00|9674.8|9671|9677.1|9673.3|9679.1|9675.6|9661.4|9658|672
1657180500000|2022-07-07 07:55:00|9677.5|9673.7|9675.7|9671.9|9683.1|9680|9659.4|9656.6|1267
1657180800000|2022-07-07 08:00:00|9675|9672.2|9674|9670.2|9688.7|9685.6|9658.4|9654.9|878
1657181100000|2022-07-07 08:05:00|9674.4|9670.6|9693|9689.2|9694.3|9690.7|9672.7|9669.9|1146
1657181400000|2022-07-07 08:10:00|9692.7|9688.9|9681.6|9677.8|9695.3|9692.5|9675.3|9671.8|706
1657181700000|2022-07-07 08:15:00|9681.3|9677.5|9663.9|9660.1|9690|9686.5|9653.9|9650.1|1032
1657182000000|2022-07-07 08:20:00|9664.2|9660.4|9616.5|9613.7|9666.6|9663.1|9604.5|9600.7|2214
1657182300000|2022-07-07 08:25:00|9616.2|9612.7|9619.8|9617|9637.5|9634|9608.8|9605|1338
1657182600000|2022-07-07 08:30:00|9618.1|9615.3|9628.3|9624.5|9642.2|9638.7|9608.4|9605|1362
1657182900000|2022-07-07 08:35:00|9629.3|9625.5|9611.1|9607.3|9633.1|9629.3|9610|9606.3|518
1657183200000|2022-07-07 08:40:00|9610.7|9607.9|9608|9604.2|9612.1|9608.6|9575.4|9572.2|1217
1657183500000|2022-07-07 08:45:00|9607|9603.5|9608.3|9604.5|9613|9609.2|9591|9587.9|562
1657183800000|2022-07-07 08:50:00|9610.7|9606.9|9589.9|9587.1|9614.3|9610.5|9582.6|9579.1|693
1657184100000|2022-07-07 08:55:00|9588.9|9586.1|9634.3|9630.5|9640.3|9636.8|9575.3|9572.5|1119
1657184400000|2022-07-07 09:00:00|9635|9631.2|9650.5|9647.7|9675.7|9672.2|9632.6|9629.5|1757
1657184700000|2022-07-07 09:05:00|9650.2|9647.4|9600.5|9597.7|9661.3|9657.5|9590.8|9587|1047
1657185000000|2022-07-07 09:10:00|9600.8|9597|9625.1|9621.3|9629.3|9625.5|9598.5|9595|838
1657185300000|2022-07-07 09:15:00|9624.4|9621.6|9663.4|9659.6|9664.8|9661.3|9615.4|9611.9|1031
1657185600000|2022-07-07 09:20:00|9664.1|9660.3|9681.8|9678|9682.8|9679|9652.7|9649.9|1297
1657185900000|2022-07-07 09:25:00|9682.1|9679|9685.7|9681.9|9687.8|9684.7|9673.8|9670.7|981
1657186200000|2022-07-07 09:30:00|9684.7|9680.9|9694.3|9690.5|9698.7|9695.6|9677.7|9673.9|1035
1657186500000|2022-07-07 09:35:00|9694|9691.2|9701.9|9698.1|9705.8|9702.5|9690.3|9686.9|905
1657186800000|2022-07-07 09:40:00|9701.8|9698|9727|9723.2|9731.2|9727.9|9700.6|9697.1|1814
1657187100000|2022-07-07 09:45:00|9727.7|9724.2|9709.9|9706.1|9730.3|9726.5|9706.9|9703.1|830
1657187400000|2022-07-07 09:50:00|9708.7|9704.9|9707.8|9705|9719.2|9715.4|9701.5|9698.4|727
1657187700000|2022-07-07 09:55:00|9708.8|9704.7|9706.7|9702.9|9710.4|9706.6|9695.4|9692.6|622
1657188000000|2022-07-07 10:00:00|9706.4|9703.6|9708.3|9704.5|9710.7|9707.6|9695.7|9691|826
1657188300000|2022-07-07 10:05:00|9708|9704.2|9710.7|9706.9|9715.7|9712.2|9695.3|9692.5|594
1657188600000|2022-07-07 10:10:00|9711|9707.2|9712.7|9708.9|9718.7|9715.6|9699.3|9696.5|489
1657188900000|2022-07-07 10:15:00|9712.4|9709.6|9701.3|9697.5|9714.7|9711.2|9697.3|9693.8|464
1657189200000|2022-07-07 10:20:00|9701|9698.2|9699.9|9696.1|9707.3|9703.8|9686.5|9682.7|555
1657189500000|2022-07-07 10:25:00|9700.9|9697.1|9712.6|9708.8|9721.2|9717.8|9698.9|9695.1|492
1657189800000|2022-07-07 10:30:00|9712.2|9709.4|9726.6|9722.8|9726.6|9723.1|9712.2|9708.8|430
1657190100000|2022-07-07 10:35:00|9726.9|9724.1|9710.8|9707|9727.6|9724.4|9705.1|9701.6|424
1657190400000|2022-07-07 10:40:00|9709.8|9706.2|9698.1|9694.3|9709.8|9706.2|9689.1|9686.3|702
1657190700000|2022-07-07 10:45:00|9697.4|9694.6|9682.7|9678.9|9702.1|9698.3|9676.7|9673.6|801
1657191000000|2022-07-07 10:50:00|9682.4|9679.6|9682.3|9678.5|9685.7|9682.5|9659.7|9656.2|801
1657191300000|2022-07-07 10:55:00|9682|9679.2|9695.3|9691.5|9700|9696.5|9678|9674.8|486
1657191600000|2022-07-07 11:00:00|9695.7|9691.9|9705.3|9701.5|9708.5|9705.2|9689.3|9685.8|457
1657191900000|2022-07-07 11:05:00|9707.6|9702.5|9704.9|9701.1|9707.9|9704.5|9697.9|9694.8|295
1657192200000|2022-07-07 11:10:00|9704.5|9700.7|9722.3|9719.5|9724.3|9721.5|9701.2|9697.7|687
1657192500000|2022-07-07 11:15:00|9723|9719.2|9682.5|9678.7|9724.3|9720.8|9682.2|9678.7|1631
1657192800000|2022-07-07 11:20:00|9681.8|9679|9701.8|9698|9702.8|9699.3|9675.9|9673.1|1033
1657193100000|2022-07-07 11:25:00|9701.5|9697.7|9704.8|9702|9720.1|9716.3|9701.2|9697.7|890
1657193400000|2022-07-07 11:30:00|9705.1|9701.3|9731.8|9728|9738.5|9735.7|9703.4|9700.3|914
1657193700000|2022-07-07 11:35:00|9731.5|9728.7|9715.7|9712.9|9740.5|9736.7|9714.7|9711.6|980
1657194000000|2022-07-07 11:40:00|9716.7|9713.9|9728|9725.2|9732.7|9729.6|9712.7|9709.6|539
1657194300000|2022-07-07 11:45:00|9728.4|9724.6|9710.9|9708.1|9732.7|9729.2|9709.3|9706.5|499
1657194600000|2022-07-07 11:50:00|9711.6|9707.8|9716.3|9712.5|9728|9724.8|9711.2|9707.8|544
1657194900000|2022-07-07 11:55:00|9717|9713.2|9736.9|9734.1|9744|9740.5|9714|9710.2|958
1657195200000|2022-07-07 12:00:00|9737.9|9733.1|9734.6|9730.8|9743|9739.5|9728.1|9724.3|1195
1657195500000|2022-07-07 12:05:00|9735|9731.2|9724.6|9720.8|9741.9|9739.1|9722.3|9718.8|1351
1657195800000|2022-07-07 12:10:00|9724.3|9720.5|9744.7|9740.9|9752.7|9749.6|9724.3|9720.5|2549
1657196100000|2022-07-07 12:15:00|9745|9741.2|9726.6|9723.8|9758.6|9755.3|9726.6|9723.8|1873
1657196400000|2022-07-07 12:20:00|9727.3|9723.5|9725.5|9722.7|9727.7|9724.5|9705.3|9702.5|1641
1657196700000|2022-07-07 12:25:00|9725.2|9722.4|9730.4|9726.6|9732.5|9727.4|9714.9|9711.8|732
1657197000000|2022-07-07 12:30:00|9731.9|9724.1|9723.9|9720.1|9731.9|9727.1|9711.9|9708.8|675
1657197300000|2022-07-07 12:35:00|9724.4|9721.1|9719.8|9716|9727.8|9724.7|9710.8|9707.7|1039
1657197600000|2022-07-07 12:40:00|9720.8|9717|9721.1|9718.3|9729.2|9726|9716.8|9713|955
1657197900000|2022-07-07 12:45:00|9720.8|9717.3|9710.7|9707.9|9722.8|9719|9700.1|9695.9|1512
1657198200000|2022-07-07 12:50:00|9711.3|9707.5|9735.3|9732.5|9741.6|9738.8|9710.7|9706.9|1527
1657198500000|2022-07-07 12:55:00|9735.6|9731.8|9737.2|9734.4|9739.7|9736.8|9710.3|9706.8|1686
1657198800000|2022-07-07 13:00:00|9736.9|9734.1|9837.3|9833.5|9847.7|9844.5|9729.6|9725.8|7385
1657199100000|2022-07-07 13:05:00|9837|9834.2|9857.6|9853.8|9861.1|9857.8|9811.6|9808.5|4640
1657199400000|2022-07-07 13:10:00|9856.9|9854.1|9884.6|9881.8|9911.3|9908.5|9856.6|9852.8|5200
1657199700000|2022-07-07 13:15:00|9885.3|9880.8|9912.6|9909.8|9933.1|9929.8|9872.9|9869.6|3664
1657200000000|2022-07-07 13:20:00|9913.2|9909.4|9996|9992.2|10004.6|10001.5|9905.2|9902.4|6167
1657200300000|2022-07-07 13:25:00|9995.6|9992.8|10041.3|10037.5|10060.9|10057.8|9984.6|9981.1|6473
1657200600000|2022-07-07 13:30:00|10040.6|10037.8|10035.9|10032.1|10071.3|10067.5|10017.4|10013.6|5564
1657200900000|2022-07-07 13:35:00|10036.6|10032.8|10044.5|10041.7|10076.8|10073.3|10036.6|10032.8|5581
1657201200000|2022-07-07 13:40:00|10045.3|10042.5|10057.5|10053.7|10084.8|10081.5|10045.3|10042.3|4076
1657201500000|2022-07-07 13:45:00|10057.2|10054.4|10090.8|10087|10095.5|10092|10041.5|10038|4680
1657201800000|2022-07-07 13:50:00|10089.8|10086|10106.8|10103|10112.1|10109|10080.5|10077.4|4058
1657202100000|2022-07-07 13:55:00|10106.1|10103.3|10120.1|10116.3|10136.8|10134|10101.8|10099|4202
1657202400000|2022-07-07 14:00:00|10119.1|10115.3|10107.5|10104.7|10124.8|10121.7|10085.4|10082|3981
1657202700000|2022-07-07 14:05:00|10107.2|10104.4|10073.1|10069.3|10112.2|10108.7|10072.4|10068.9|3221
1657203000000|2022-07-07 14:10:00|10072.7|10068.9|10071.4|10068.6|10093.4|10090.3|10057.7|10054.9|2633
1657203300000|2022-07-07 14:15:00|10072.1|10068.3|10066.4|10062.6|10083.4|10079.6|10048.4|10045.1|3081
1657203600000|2022-07-07 14:20:00|10067.4|10063.6|10079.7|10075.9|10099.1|10096|10058.8|10056|2827
1657203900000|2022-07-07 14:25:00|10079.4|10075.6|10099.4|10095.6|10102.4|10098.6|10070|10066.2|1683
1657204200000|2022-07-07 14:30:00|10099.7|10095.9|10111|10108.2|10125.7|10122.9|10099.7|10095.9|2930
1657204500000|2022-07-07 14:35:00|10111.7|10107.9|10178|10174.2|10184|10180.2|10109|10105.2|4906
1657204800000|2022-07-07 14:40:00|10178.3|10174.5|10152.6|10149.8|10183.7|10180.9|10132.9|10129.6|3397
1657205100000|2022-07-07 14:45:00|10154|10150.2|10143.5|10139.7|10166.6|10163.2|10140.2|10137.1|2232
1657205400000|2022-07-07 14:50:00|10143.9|10140.1|10145.5|10142.7|10178.2|10174.9|10141.5|10137.7|2889
1657205700000|2022-07-07 14:55:00|10146.1|10142.3|10100|10096.2|10162.2|10158.7|10059.8|10056|3653
1657206000000|2022-07-07 15:00:00|10100.8|10093|10094.1|10090.3|10119.8|10116|10041.6|10035.8|6987
1657206300000|2022-07-07 15:05:00|10094.4|10090.6|10109.3|10105.5|10144|10140.9|10072|10068.9|4277
1657206600000|2022-07-07 15:10:00|10109.5|10105.7|10125.9|10122.1|10129.6|10125.8|10081.9|10078.8|2498
1657206900000|2022-07-07 15:15:00|10126.6|10122.8|10140.9|10138.1|10145.2|10142.1|10111.2|10107.7|2832
1657207200000|2022-07-07 15:20:00|10141.9|10137.4|10141.5|10137.7|10167|10163.7|10123.5|10120.2|2638
1657207500000|2022-07-07 15:25:00|10141.2|10137.4|10145.1|10142.3|10169.8|10166.7|10131.1|10128|2766
1657207800000|2022-07-07 15:30:00|10144.8|10141.3|10184.7|10181.9|10205.5|10202|10144.8|10141|4137
1657208100000|2022-07-07 15:35:00|10185.4|10181.6|10182.9|10179.1|10193.7|10190.5|10164.6|10161.5|2089
1657208400000|2022-07-07 15:40:00|10182.6|10179.8|10190.6|10186.8|10196.3|10192.8|10168.6|10165.1|1847
1657208700000|2022-07-07 15:45:00|10189.9|10187.1|10200.5|10196.7|10209.6|10205.8|10180.5|10177.1|2073
1657209000000|2022-07-07 15:50:00|10200.2|10196.4|10178.6|10175.8|10204.2|10201.4|10164|10160.6|3085
1657209300000|2022-07-07 15:55:00|10180.6|10176.8|10175.6|10171.8|10189.6|10185.8|10162.9|10159.8|2196
1657209600000|2022-07-07 16:00:00|10176|10172.8|10180.6|10176.8|10184.9|10182.1|10166.9|10163.8|2672
1657209900000|2022-07-07 16:05:00|10181.3|10177.5|10199.7|10195.9|10200.3|10196.8|10180.9|10177.5|2260
1657210200000|2022-07-07 16:10:00|10200.2|10196.9|10198.7|10195.9|10209.4|10206.2|10187.3|10183.8|2038
1657210500000|2022-07-07 16:15:00|10198.3|10195.5|10197.2|10193.4|10202.7|10199.9|10177.2|10174.1|1979
1657210800000|2022-07-07 16:20:00|10197.9|10194.1|10176.8|10173|10199.9|10196.4|10168.1|10164.7|1979
1657211100000|2022-07-07 16:25:00|10177.4|10174|10162.1|10158.3|10183.1|10179.3|10144.4|10141|2082
1657211400000|2022-07-07 16:30:00|10161.8|10159|10149.5|10145.7|10164.8|10162|10142.7|10138.9|2028
1657211700000|2022-07-07 16:35:00|10148.5|10145.4|10126.1|10123.3|10154.6|10150.8|10114.7|10111.6|1969
1657212000000|2022-07-07 16:40:00|10126.7|10122.9|10152.1|10149.3|10158.1|10154.3|10126.1|10122.6|1302
1657212300000|2022-07-07 16:45:00|10152.4|10149.6|10147.7|10143.9|10178.8|10176|10146.4|10143.6|1611
1657212600000|2022-07-07 16:50:00|10148|10144.2|10139.4|10135.6|10148.4|10144.9|10128.4|10124.6|1243
1657212900000|2022-07-07 16:55:00|10140.7|10136.9|10141.3|10138.5|10148.3|10145|10123|10119.2|1649
1657213200000|2022-07-07 17:00:00|10141|10138.2|10131.3|10128.5|10151.3|10147.8|10128.6|10125.1|1408
1657213500000|2022-07-07 17:05:00|10130.9|10128.1|10149.3|10145.5|10149.6|10146.5|10125.3|10122|1474
1657213800000|2022-07-07 17:10:00|10148.6|10144.8|10146.9|10143.1|10159.6|10156.2|10132.5|10129.7|1544
1657214100000|2022-07-07 17:15:00|10145.9|10143.4|10145.1|10142.3|10177.5|10174.7|10145.1|10142|1817
1657214400000|2022-07-07 17:20:00|10144.4|10141.6|10109.1|10105.3|10145.5|10142|10099|10095.6|2673
1657214700000|2022-07-07 17:25:00|10108.1|10104.8|10088.3|10084.5|10109.1|10105.9|10087.7|10083.9|1879
1657215000000|2022-07-07 17:30:00|10087|10084.2|10096.6|10092.8|10125.3|10122.2|10087|10083.7|2156
1657215300000|2022-07-07 17:35:00|10094.6|10091.8|10100.6|10096.8|10115.6|10112.1|10094.6|10091.8|1171
1657215600000|2022-07-07 17:40:00|10100.9|10097.1|10114.9|10111.1|10132.9|10129.1|10099.2|10095.7|1335
1657215900000|2022-07-07 17:45:00|10113.9|10111.4|10121.2|10117.4|10129.9|10126.1|10108.9|10105.1|1169
1657216200000|2022-07-07 17:50:00|10121.9|10118.1|10119.5|10115.7|10135.7|10132.4|10114.9|10112.1|992
1657216500000|2022-07-07 17:55:00|10118.8|10116|10111.1|10107.3|10135.2|10131.7|10109.4|10106.6|1507
1657216800000|2022-07-07 18:00:00|10110.8|10107|10107.6|10103.8|10127.8|10124.5|10100|10097.2|2229
1657217100000|2022-07-07 18:05:00|10107.3|10104.5|10104.9|10101.1|10118.3|10115.2|10099.5|10096.4|1975
1657217400000|2022-07-07 18:10:00|10104.2|10100.4|10092.8|10090|10111.5|10108.1|10083.4|10079.6|3941
1657217700000|2022-07-07 18:15:00|10092.5|10089|10087.8|10085|10105.1|10101.6|10078.8|10075.5|2356
1657218000000|2022-07-07 18:20:00|10090.1|10086.3|10073.2|10070.4|10106|10102.2|10067.8|10064.7|4127
1657218300000|2022-07-07 18:25:00|10072.9|10069.4|10046.9|10044.1|10086.6|10083.5|10034.9|10032.1|9010
1657218600000|2022-07-07 18:30:00|10047.6|10043.8|10048.1|10044.3|10061.2|10058.1|10038.5|10035|2674
1657218900000|2022-07-07 18:35:00|10047.8|10044|10054.1|10050.3|10062.8|10059.6|10044.8|10041|1170
1657219200000|2022-07-07 18:40:00|10053.4|10050.6|10051|10047.2|10056|10052.3|10047.7|10044.2|707
1657219500000|2022-07-07 18:45:00|10050.3|10047.5|10045|10041.2|10056.7|10052.9|10039.6|10036.8|1117
1657219800000|2022-07-07 18:50:00|10043.3|10040.5|10050.9|10047.1|10056.3|10053.1|10043|10039.5|483
1657220100000|2022-07-07 18:55:00|10050.3|10047.5|10073.6|10069.8|10077.3|10074.1|10046.3|10042.5|728
1657220400000|2022-07-07 19:00:00|10072.3|10068.5|10062.6|10058.8|10074.4|10071.3|10060.9|10057.1|472
1657220700000|2022-07-07 19:05:00|10061.9|10059.1|10053.2|10049.4|10062.9|10059.4|10047.5|10044.4|654
1657221000000|2022-07-07 19:10:00|10052.8|10050|10052.5|10048.7|10058.1|10055|10046.1|10043|589
1657221300000|2022-07-07 19:15:00|10052.1|10049.3|10045.8|10043|10053.5|10050.3|10043.1|10040.3|317
1657221600000|2022-07-07 19:20:00|10046.1|10042.3|10054.7|10051.9|10055.7|10052.9|10037.8|10035|832
1657221900000|2022-07-07 19:25:00|10055.1|10052.3|10052.7|10048.9|10055.1|10052.3|10043.4|10039.9|571
1657222200000|2022-07-07 19:30:00|10052.4|10048.6|10045.3|10041.5|10053.4|10049.9|10039.7|10035.9|414
1657222500000|2022-07-07 19:35:00|10045.7|10041.9|10046.6|10042.8|10047.6|10044.8|10042.3|10038.5|233
1657222800000|2022-07-07 19:40:00|10045.6|10042.5|10045.3|10041.5|10047.9|10044.8|10043.6|10040.5|196
1657223100000|2022-07-07 19:45:00|10044.6|10041.8|10047.9|10045.1|10047.9|10045.1|10042.9|10040.1|280
1657223400000|2022-07-07 19:50:00|10048.6|10045.8|10022.5|10019.7|10050.9|10047.1|10022.5|10019.7|829
1657223700000|2022-07-07 19:55:00|10023.2|10019.4|10006.5|10002.7|10025.9|10022.1|10002.2|9998.7|845
1657224000000|2022-07-07 20:00:00|10006.2|10002.4|9999.5|9996.7|10010.8|10008|9997.8|9994|544
1657224300000|2022-07-07 20:05:00|9999.8|9997|10008.4|10005.6|10009.1|10005.6|9999.8|9997|126
1657224600000|2022-07-07 20:10:00|10009.1|10005.3|10009|10005.2|10010.7|10007.3|10007.1|10003.3|79
1657224900000|2022-07-07 20:15:00|10008.7|10005.9|10009.3|10006.5|10011.7|10008.2|9999.7|9996.6|522
1657225200000|2022-07-07 20:20:00|10009.6|10006.8|10008.3|10005.5|10010.3|10006.8|10003.3|9999.5|120
1657225500000|2022-07-07 20:25:00|10007.9|10005.1|10004.2|10001.4|10007.9|10005.1|10001.2|9997.4|284
1657225800000|2022-07-07 20:30:00|10003.9|10001.1|9996.5|9992.7|10007.9|10004.4|9996.5|9992.7|159
1657226100000|2022-07-07 20:35:00|9996.9|9993.1|10001.5|9997.7|10003.5|10000.4|9995.2|9991.9|452
1657226400000|2022-07-07 20:40:00|10001.2|9998.4|10007.8|10004|10009.8|10007|10000.8|9997.7|215
1657226700000|2022-07-07 20:45:00|10007.1|10003.3|9987.4|9983.6|10010.1|10006.3|9982.8|9979.3|240
1657227000000|2022-07-07 20:50:00|9987.1|9983.3|9989.1|9985.3|9994.8|9991.3|9983.8|9980.3|199
1657227300000|2022-07-07 20:55:00|9990.1|9986.3|9992|9989.2|9993.2|9989.4|9984.4|9980.6|158
1657231200000|2022-07-07 22:00:00|10013.3|10005.5|10029.2|10025.4|10039.6|10036.4|10005.3|10000|389
1657231500000|2022-07-07 22:05:00|10029.7|10026.4|10024|10020.2|10032.2|10028.4|10016.2|10013.1|152
1657231800000|2022-07-07 22:10:00|10023.9|10020.1|10020|10016.2|10027.2|10024.4|10018|10012.3|66
1657232100000|2022-07-07 22:15:00|10019.5|10015.7|10031.4|10027.6|10031.4|10028.3|10016.1|10012.3|130
1657232400000|2022-07-07 22:20:00|10031.1|10028.3|10030.7|10027.9|10031.5|10028.3|10023.7|10019.9|75
1657232700000|2022-07-07 22:25:00|10031.1|10027.3|10032|10028.2|10034.7|10031.6|10030.1|10026.3|39
1657233000000|2022-07-07 22:30:00|10031.7|10027.9|10021.3|10017.5|10031.7|10028.2|10021|10017.2|61
1657233300000|2022-07-07 22:35:00|10020.3|10018.2|10015.6|10012.8|10022.6|10019.2|10015.3|10012.5|65
1657233600000|2022-07-07 22:40:00|10014.6|10011.8|10012.6|10009.8|10020.1|10016.5|10011.3|10007.8|55
1657233900000|2022-07-07 22:45:00|10012.9|10009.1|10010.2|10006.4|10017.6|10013.8|10008.2|10005.4|80
1657234200000|2022-07-07 22:50:00|10009.5|10006.7|10010.3|10006.5|10015.2|10011.4|10005.9|10002.4|36
1657234500000|2022-07-07 22:55:00|10010.5|10006.7|10020.8|10017|10023.1|10020|10007.2|10004.2|96
1657234800000|2022-07-07 23:00:00|10020.1|10017.3|10014.1|10010.3|10023.8|10020.3|10012.4|10008.6|93
1657235100000|2022-07-07 23:05:00|10013.4|10009.6|10008.1|10004.3|10016.1|10012.3|10004.1|10000.9|88
1657235400000|2022-07-07 23:10:00|10007.7|10003.9|10010.4|10007.6|10011.2|10007.6|10005.7|10001.9|38
1657235700000|2022-07-07 23:15:00|10010.7|10007.9|10008.8|10005|10011.3|10008.5|10005.3|10001.5|56
1657236000000|2022-07-07 23:20:00|10009|10005.2|10008.6|10004.8|10009.9|10006.1|10002.9|9999.8|54
1657236300000|2022-07-07 23:25:00|10007.9|10005.1|10011.4|10007.6|10015.9|10012.4|10005.6|10001.8|62
1657236600000|2022-07-07 23:30:00|10011.1|10007.3|10013.5|10009.7|10016.9|10013.4|10008.9|10005.3|46
1657236900000|2022-07-07 23:35:00|10013.3|10009.5|10021.8|10018|10026.5|10023.4|10012.2|10008.7|77
1657237200000|2022-07-07 23:40:00|10022.2|10018.4|10051.6|10047.8|10051.6|10048.3|10020.5|10016.7|244
1657237500000|2022-07-07 23:45:00|10051.8|10048|10036.4|10032.6|10052.3|10049.3|10033.1|10030|176
1657237800000|2022-07-07 23:50:00|10037.1|10033.3|10039|10035.2|10039|10035.2|10031.1|10027.3|67
1657238100000|2022-07-07 23:55:00|10038.9|10035.1|10061.3|10057.5|10063|10059.5|10038.9|10035.1|208
1657238400000|2022-07-08 00:00:00|10061.2|10057.4|10002.5|9998.7|10070.8|10067|10000.6|9996.8|878
1657238700000|2022-07-08 00:05:00|10003|9999.2|10004.9|10001.1|10005.1|10001.3|9983|9979.5|492
1657239000000|2022-07-08 00:10:00|10005.9|10002.1|10017.2|10013.4|10021.9|10018.1|10000.9|9997.4|243
1657239300000|2022-07-08 00:15:00|10017.7|10013.9|10037.2|10034.4|10043.2|10039.4|10015.2|10011.7|289
1657239600000|2022-07-08 00:20:00|10037.5|10034.7|10034.5|10030.7|10043.5|10040.4|10030.1|10026.3|171
1657239900000|2022-07-08 00:25:00|10034.1|10030.3|10027.8|10024|10034.8|10031.7|10025.8|10022.3|88
1657240200000|2022-07-08 00:30:00|10028.1|10024.3|10026.4|10022.6|10040.1|10036.6|10026.1|10022.3|153
1657240500000|2022-07-08 00:35:00|10026.1|10022.3|10037|10033.2|10039|10035.2|10025.4|10022.3|103
1657240800000|2022-07-08 00:40:00|10036|10032.2|10043|10039.2|10048.7|10045.2|10034|10030.2|158
1657241100000|2022-07-08 00:45:00|10045.3|10040.2|10044.6|10041.8|10051|10047.2|10038|10034.5|149
1657241400000|2022-07-08 00:50:00|10044.3|10041.5|10042.6|10038.8|10047.9|10044.8|10036.6|10033.5|178
1657241700000|2022-07-08 00:55:00|10042.9|10040.1|10043.5|10039.7|10054.2|10050.4|10040.6|10037.6|106
1657242000000|2022-07-08 01:00:00|10043.2|10040.4|10055.2|10051.4|10082.9|10078.7|10043.2|10040.1|934
1657242300000|2022-07-08 01:05:00|10055.8|10052|10060.1|10056.3|10068.1|10064.3|10049.1|10045.7|275
1657242600000|2022-07-08 01:10:00|10059.5|10055.7|10070.2|10066.4|10080.4|10076.9|10053.4|10050.3|723
1657242900000|2022-07-08 01:15:00|10070.7|10066.9|10016.4|10012.6|10072.7|10069.3|10011.7|10008.5|662
1657243200000|2022-07-08 01:20:00|10015.4|10011.6|10017.6|10013.8|10030|10026.5|10009.3|10006.5|437
1657243500000|2022-07-08 01:25:00|10018.6|10015.8|10014.3|10010.5|10031.1|10027.8|10010.3|10006.5|314
1657243800000|2022-07-08 01:30:00|10013.9|10011.1|10004.9|10001.1|10022.9|10019.5|10000.2|9996.8|567
1657244100000|2022-07-08 01:35:00|10005.2|10001.4|9986.5|9983.7|10007.2|10003.4|9979.5|9976.4|688
1657244400000|2022-07-08 01:40:00|9987.5|9984.7|9989.1|9986.3|10005.5|10002.7|9980.5|9977|405
1657244700000|2022-07-08 01:45:00|9988.8|9986|9988.8|9985|9992.5|9989.3|9985.1|9982|327
1657245000000|2022-07-08 01:50:00|9988.1|9985.3|9971.1|9967.3|9994.1|9990.6|9961.1|9957.6|655
1657245300000|2022-07-08 01:55:00|9970.9|9967.1|9986|9982.2|9986.4|9982.9|9965.1|9961.3|265
1657245600000|2022-07-08 02:00:00|9985|9981.9|9993|9989.2|10004.5|10000.9|9972|9968.5|494
1657245900000|2022-07-08 02:05:00|9992|9989|9997.3|9993.5|10003.3|10000.5|9988.3|9984.9|242
1657246200000|2022-07-08 02:10:00|9997.5|9993.7|10017.3|10013.5|10020.3|10017|9992.3|9988.5|493
1657246500000|2022-07-08 02:15:00|10016.9|10013.1|10012.6|10009.8|10018.3|10014.5|10008.9|10005.4|131
1657246800000|2022-07-08 02:20:00|10012.9|10010.1|10011.2|10007.4|10014.9|10011.4|10006.5|10003.2|81
1657247100000|2022-07-08 02:25:00|10010.5|10007.7|10031.5|10028.7|10036.2|10032.9|10007.4|10003.6|365
1657247400000|2022-07-08 02:30:00|10031.8|10028|10023.8|10020|10044.7|10041|10015.5|10012.3|455
1657247700000|2022-07-08 02:35:00|10024|10020.2|10045.8|10042|10057.1|10054|10023.8|10020|568
1657248000000|2022-07-08 02:40:00|10044.8|10041|10045.1|10042.3|10053.4|10049.6|10038.7|10034.9|218
1657248300000|2022-07-08 02:45:00|10045.4|10042.6|10017|10013.2|10045.7|10042.6|10011|10007.5|489
1657248600000|2022-07-08 02:50:00|10017.3|10013.5|10024.6|10020.8|10035|10031.2|10011.3|10008|289
1657248900000|2022-07-08 02:55:00|10024.5|10020.7|10002.6|9998.8|10029|10025.8|9998.6|9995.1|396
1657249200000|2022-07-08 03:00:00|10001.9|9999.1|9991.7|9987.9|10004.9|10001.5|9983.2|9980.1|511
1657249500000|2022-07-08 03:05:00|9992.1|9988.3|10009.9|10006.1|10015.2|10011.4|9984.2|9980.8|469
1657249800000|2022-07-08 03:10:00|10010.2|10006.4|10033.5|10029.7|10035.2|10032|10006.2|10002.7|494
1657250100000|2022-07-08 03:15:00|10033.8|10030.7|10029.1|10025.3|10042.5|10038.7|10021.5|10017.7|376
1657250400000|2022-07-08 03:20:00|10028.8|10025|10026.4|10022.6|10043.5|10040.3|10022.4|10018.6|376
1657250700000|2022-07-08 03:25:00|10027.1|10023.6|10034.1|10031.3|10038.4|10035.6|10019.4|10016.3|264
1657251000000|2022-07-08 03:30:00|10034.4|10031.6|10037.7|10033.9|10049.7|10045.9|10033.4|10029.9|240
1657251300000|2022-07-08 03:35:00|10038|10034.2|10055|10051.2|10060|10056.5|10037.7|10034.2|344
1657251600000|2022-07-08 03:40:00|10054.7|10051.9|10051|10047.2|10059.6|10056.2|10049|10045.8|186
1657251900000|2022-07-08 03:45:00|10050.6|10047.8|10055.2|10051.4|10057.2|10054.1|10041.9|10039.1|189
1657252200000|2022-07-08 03:50:00|10054.9|10052.1|10053.9|10050.1|10056.6|10053.1|10049.9|10046.8|88
1657252500000|2022-07-08 03:55:00|10053.5|10049.7|10045.8|10042|10055.5|10052.1|10039.9|10036.1|228
1657252800000|2022-07-08 04:00:00|10045.5|10041.7|10058.8|10055|10059.8|10056.7|10037.2|10033.5|253
1657253100000|2022-07-08 04:05:00|10059.1|10055.3|10075.4|10071.6|10076.8|10073.7|10051.8|10048.7|594
1657253400000|2022-07-08 04:10:00|10074.8|10071|10065.4|10061.6|10074.8|10071|10062.4|10058.6|189
1657253700000|2022-07-08 04:15:00|10063.4|10060.6|10079.4|10076.6|10086.4|10082.9|10062.1|10058.9|413
1657254000000|2022-07-08 04:20:00|10080|10077.2|10104.7|10100.9|10105.7|10101.9|10072.4|10068.6|572
1657254300000|2022-07-08 04:25:00|10104.3|10101.5|10148|10144.2|10160.8|10157.5|10091|10087.2|2063
1657254600000|2022-07-08 04:30:00|10147.8|10144|10086.6|10082.8|10147.8|10144|10079.6|10075.8|1556
1657254900000|2022-07-08 04:35:00|10086.8|10083|10085.9|10082.1|10092.1|10088.3|10081.3|10077.8|249
1657255200000|2022-07-08 04:40:00|10084.6|10081.8|10082.2|10079.4|10086.5|10083.4|10069.2|10065.4|386
1657255500000|2022-07-08 04:45:00|10082.5|10079.7|10075.3|10071.5|10082.5|10079.7|10069.8|10066.5|147
1657255800000|2022-07-08 04:50:00|10075.5|10071.7|10078.5|10075.7|10095.1|10092|10070.5|10067.4|268
1657256100000|2022-07-08 04:55:00|10078.1|10075.3|10085.8|10082|10086.8|10083|10075.5|10072|117
1657256400000|2022-07-08 05:00:00|10085.4|10081.6|10095.7|10092.9|10103.4|10099.6|10077.2|10073.4|247
1657256700000|2022-07-08 05:05:00|10095.4|10092.6|10082.7|10078.9|10096.4|10092.6|10079|10075.9|132
1657257000000|2022-07-08 05:10:00|10083.7|10079.9|10086|10083.2|10095.7|10092.2|10082|10078.5|151
1657257300000|2022-07-08 05:15:00|10086.3|10082.5|10113.3|10109.5|10116.3|10112.8|10081|10077.8|324
1657257600000|2022-07-08 05:20:00|10112.9|10109.1|10121.9|10118.1|10122.9|10119.8|10109.3|10105.8|195
1657257900000|2022-07-08 05:25:00|10121.2|10117.4|10124.9|10121.1|10126.2|10123.4|10116.6|10113.1|230
1657258200000|2022-07-08 05:30:00|10124.2|10121.4|10095.5|10091.7|10124.5|10121.4|10084.2|10080.7|711
1657258500000|2022-07-08 05:35:00|10095.8|10092|10114.8|10111|10125.1|10121.3|10093.2|10089.4|395
1657258800000|2022-07-08 05:40:00|10115.1|10111.3|10103.4|10099.6|10120.8|10118|10094.1|10091|274
1657259100000|2022-07-08 05:45:00|10102.4|10100|10099.4|10096.6|10119.4|10116.6|10094.7|10090.9|275
1657259400000|2022-07-08 05:50:00|10099.7|10096.9|10056|10052.2|10106.9|10103.6|10054|10050.9|604
1657259700000|2022-07-08 05:55:00|10055.4|10051.6|10049.7|10045.9|10062.2|10058.4|10040.7|10036.9|581
1657260000000|2022-07-08 06:00:00|10049.5|10045.7|10048.6|10044.8|10063|10059.5|10043|10039.2|445
1657260300000|2022-07-08 06:05:00|10048.8|10045|10054.6|10050.8|10063.3|10060.1|10046.6|10042.8|284
1657260600000|2022-07-08 06:10:00|10055.3|10051.5|10030.6|10026.8|10057.9|10054.8|10026.6|10023.8|484
1657260900000|2022-07-08 06:15:00|10030.7|10026.9|10056.2|10052.4|10062.2|10058.4|10027.2|10023.8|327
1657261200000|2022-07-08 06:20:00|10055.2|10051.4|10062.1|10058.3|10077.8|10074.7|10053.2|10049.4|601
1657261500000|2022-07-08 06:25:00|10062.5|10058.7|10066.8|10063|10069.8|10066|10057.1|10053.7|243
1657261800000|2022-07-08 06:30:00|10067.1|10063.3|10068.7|10064.9|10071.4|10068|10051.4|10048.3|306
1657262100000|2022-07-08 06:35:00|10068.1|10064.3|10075.7|10071.9|10089.1|10085.3|10054.4|10050.9|538
1657262400000|2022-07-08 06:40:00|10073.7|10070.9|10064.7|10060.9|10079.4|10075.6|10055|10051.2|301
1657262700000|2022-07-08 06:45:00|10065|10062.2|10068|10064.2|10073.3|10069.5|10057|10054|161
1657263000000|2022-07-08 06:50:00|10067.3|10064.5|10036.9|10033.1|10073.6|10070.2|10033.9|10030.1|531
1657263300000|2022-07-08 06:55:00|10036.6|10033.8|10034.2|10031.4|10043.3|10039.8|10028.3|10025.5|506
1657263600000|2022-07-08 07:00:00|10034.6|10030.8|9998.5|9994.7|10034.6|10030.8|9977.6|9973.8|1732
1657263900000|2022-07-08 07:05:00|9997.5|9994.1|9997.2|9993.4|10000.5|9996.7|9987.5|9984|629
1657264200000|2022-07-08 07:10:00|9996.5|9993.7|9993.5|9989.7|9998.3|9995|9972.5|9968.7|985
1657264500000|2022-07-08 07:15:00|9992.8|9989|10020.1|10016.3|10028.1|10024.6|9990.8|9988|725
1657264800000|2022-07-08 07:20:00|10019.8|10016|10025.7|10022.9|10036.1|10033.3|10007.8|10004.6|606
1657265100000|2022-07-08 07:25:00|10026.1|10022.3|10015.7|10011.9|10036.4|10032.6|10011.7|10008.9|451
1657265400000|2022-07-08 07:30:00|10015.4|10011.6|10042|10038.2|10044.7|10041.6|10013.7|10010.6|857
1657265700000|2022-07-08 07:35:00|10042.3|10038.5|10012|10008.2|10043.3|10039.5|10012|10008.2|565
1657266000000|2022-07-08 07:40:00|10011.3|10008.5|9978.9|9975.1|10011.3|10008.5|9977.9|9974.8|985
1657266300000|2022-07-08 07:45:00|9978.6|9974.8|9992.9|9989.1|10008.6|10005.4|9977.9|9974.8|856
1657266600000|2022-07-08 07:50:00|9992.6|9989.8|9980.2|9977.4|9998.2|9994.4|9971.2|9967.4|1013
1657266900000|2022-07-08 07:55:00|9980.5|9976.7|10028.2|10024.4|10029.2|10025.7|9979.9|9976.4|972
1657267200000|2022-07-08 08:00:00|10029.5|10025.7|10012.1|10008.3|10042.5|10038.7|10002.5|9999.3|886
1657267500000|2022-07-08 08:05:00|10012.6|10009.3|9997.9|9994.1|10023.1|10019.3|9993.4|9989.6|1032
1657267800000|2022-07-08 08:10:00|9996.8|9994|10023.1|10019.3|10031.1|10027.3|9990.1|9986.3|905
1657268100000|2022-07-08 08:15:00|10023.2|10019.4|10026.7|10022.9|10026.7|10022.9|9980.4|9976.6|1059
1657268400000|2022-07-08 08:20:00|10026|10023.2|10035.3|10032.5|10040.8|10037.5|10017.3|10013.5|727
1657268700000|2022-07-08 08:25:00|10034.7|10031.9|9996|9992.2|10060.3|10056.8|9975.6|9971.8|2295
1657269000000|2022-07-08 08:30:00|9995.3|9992.5|9998.9|9995.1|10004.3|10001.1|9982.9|9979.1|712
1657269300000|2022-07-08 08:35:00|9998.6|9994.8|9972.2|9968.4|10007.9|10004.1|9957.2|9953.4|1104
1657269600000|2022-07-08 08:40:00|9972.6|9968.8|9987.4|9983.6|9989.5|9985.7|9961.9|9958.4|573
1657269900000|2022-07-08 08:45:00|9987.2|9983.4|10006.5|10002.7|10011.8|10008.4|9983.8|9980|721
1657270200000|2022-07-08 08:50:00|10005.8|10002|10011.5|10007.7|10020.5|10016.7|9997.5|9993.7|495
1657270500000|2022-07-08 08:55:00|10011.1|10007.3|9985.8|9982|10022.1|10018.3|9981.1|9977.3|479
1657270800000|2022-07-08 09:00:00|9985.4|9982.6|9982.7|9979.9|9992.1|9988.3|9963.7|9960.3|707
1657271100000|2022-07-08 09:05:00|9983.1|9979.3|9946.4|9942.6|9983.1|9979.3|9945.4|9941.6|855
1657271400000|2022-07-08 09:10:00|9946|9943.2|9992.3|9988.5|10002.3|9998.5|9946|9943.2|872
1657271700000|2022-07-08 09:15:00|9992|9989.2|9985.3|9981.5|9999.7|9996.5|9980.6|9977.8|470
1657272000000|2022-07-08 09:20:00|9985.6|9981.8|9994.2|9990.4|10000.6|9996.8|9981|9977.8|361
1657272300000|2022-07-08 09:25:00|9995.2|9992.4|10001.2|9997.4|10013.6|10010.4|9994.2|9991.1|477
1657272600000|2022-07-08 09:30:00|10000.2|9996.4|10021.8|10018|10025.2|10021.4|9993.9|9990.4|590
1657272900000|2022-07-08 09:35:00|10020.8|10018.7|10041.5|10038.7|10043.5|10040|10013.2|10009.4|667
1657273200000|2022-07-08 09:40:00|10041.8|10038|10043.4|10039.6|10052.8|10049.7|10037.3|10034|672
1657273500000|2022-07-08 09:45:00|10043.8|10040|10018.4|10014.6|10050.9|10047.6|10005.4|10002.6|743
1657273800000|2022-07-08 09:50:00|10018.9|10015.1|10016.4|10012.6|10029|10025.3|10010.4|10007.3|426
1657274100000|2022-07-08 09:55:00|10016|10012.2|10012|10008.2|10025|10022.2|9997.7|9994.2|611
1657274400000|2022-07-08 10:00:00|10011|10007.9|10008|10004.2|10011|10008.2|9996|9992.8|600
1657274700000|2022-07-08 10:05:00|10007.3|10004.5|10030.3|10026.5|10031.3|10028.1|10005|10001.2|477
1657275000000|2022-07-08 10:10:00|10030.9|10027.5|10049.9|10046.1|10057.6|10053.8|10024.9|10021.1|953
1657275300000|2022-07-08 10:15:00|10049.2|10046.4|10058.2|10054.4|10064.6|10061.1|10043.9|10040.8|721
1657275600000|2022-07-08 10:20:00|10057.9|10055.1|10088.2|10084.4|10108.9|10105.7|10055.2|10051.4|1321
1657275900000|2022-07-08 10:25:00|10087.8|10084|10103.8|10100|10120.5|10117.7|10072.5|10068.7|807
1657276200000|2022-07-08 10:30:00|10104.8|10101|10085.1|10082.3|10118.5|10115.3|10081.1|10078.3|606
1657276500000|2022-07-08 10:35:00|10085.8|10082|10064.1|10060.3|10091.1|10088.3|10063.4|10059.6|619
1657276800000|2022-07-08 10:40:00|10064.4|10060.6|10079.7|10075.9|10083|10079.2|10053.7|10050.6|640
1657277100000|2022-07-08 10:45:00|10081|10076.9|10043.7|10039.9|10081|10077.7|10029|10025.5|1131
1657277400000|2022-07-08 10:50:00|10043.3|10039.5|10028.6|10024.8|10044.3|10041.2|10021|10017.5|570
1657277700000|2022-07-08 10:55:00|10028|10025.2|10027.2|10023.4|10032.6|10028.8|10012.3|10008.8|534
1657278000000|2022-07-08 11:00:00|10027.9|10024.1|10037.6|10033.8|10039.4|10035.6|10019.2|10016.4|514
1657278300000|2022-07-08 11:05:00|10037.9|10034.8|10034.5|10030.7|10041.5|10037.9|10024.9|10021.4|300
1657278600000|2022-07-08 11:10:00|10034.2|10031.4|10052.2|10048.4|10068.3|10065|10033.5|10030.4|630
1657278900000|2022-07-08 11:15:00|10052|10048.2|10065.1|10061.3|10067.5|10064|10045.8|10042|401
1657279200000|2022-07-08 11:20:00|10064.4|10061.6|10068.7|10065.9|10074.4|10070.9|10057.1|10053.6|509
1657279500000|2022-07-08 11:25:00|10069.4|10065.6|10075.4|10071.6|10088.7|10085.3|10057.4|10053.9|564
1657279800000|2022-07-08 11:30:00|10075.7|10071.9|10082.3|10078.5|10084.7|10081.5|10069.3|10066.2|441
1657280100000|2022-07-08 11:35:00|10081.7|10078.9|10043.3|10039.5|10085.7|10082.5|10038|10033.5|815
1657280400000|2022-07-08 11:40:00|10042.8|10039|10032.6|10028.8|10044.8|10041.5|10020.9|10017.5|669
1657280700000|2022-07-08 11:45:00|10032.3|10028.5|10047.2|10043.4|10051.4|10048.1|10026.3|10023.5|797
1657281000000|2022-07-08 11:50:00|10047.1|10043.3|10045.5|10041.7|10050.2|10046.4|10030.2|10026.4|453
1657281300000|2022-07-08 11:55:00|10045.2|10041.4|10049.8|10046|10052.8|10049|10032.8|10029.1|375
1657281600000|2022-07-08 12:00:00|10049.2|10046.4|10060.1|10056.3|10068.8|10065.6|10049.2|10046|959
1657281900000|2022-07-08 12:05:00|10059.8|10056|10046.1|10042.3|10065.7|10061.9|10043.1|10039.3|717
1657282200000|2022-07-08 12:10:00|10045.4|10042.6|10046|10042.2|10057.2|10053.9|10041.7|10038.3|484
1657282500000|2022-07-08 12:15:00|10045.4|10042.6|10042|10039.2|10047.4|10043.9|10016.7|10013.6|1130
1657282800000|2022-07-08 12:20:00|10041|10038.2|10007.7|10003.9|10041.4|10038.2|10007.3|10003.5|903
1657283100000|2022-07-08 12:25:00|10007.4|10003.6|9979.7|9975.9|10011.5|10008.2|9964.3|9959.9|1900
1657283400000|2022-07-08 12:30:00|9982.1|9974.3|9996|9992.2|10042.8|10037.8|9975.3|9971.5|2478
1657283700000|2022-07-08 12:35:00|9995.6|9991.8|9997.6|9993.8|10003.6|9999.8|9979.9|9977.1|894
1657284000000|2022-07-08 12:40:00|9996.6|9992.8|9988.9|9985.1|9997.6|9993.8|9976.3|9973.3|1257
1657284300000|2022-07-08 12:45:00|9988.6|9984.8|9988.8|9985|10020.8|10016.4|9977.9|9974.4|1766
1657284600000|2022-07-08 12:50:00|9989|9985.2|10043.4|10039.6|10047.8|10044|9985.5|9982|1592
1657284900000|2022-07-08 12:55:00|10044.1|10040.3|10120|10116.2|10123.7|10119.9|10043.1|10039.3|2876
1657285200000|2022-07-08 13:00:00|10121|10118.2|10183.6|10179.8|10185.9|10182.4|10094.7|10091.4|7847
1657285500000|2022-07-08 13:05:00|10182.9|10179.1|10165.2|10161.4|10190.6|10187.8|10152.2|10149.4|3669
1657285800000|2022-07-08 13:10:00|10164.6|10161.8|10178.5|10174.7|10184.8|10182|10151.9|10149.1|2441
1657286100000|2022-07-08 13:15:00|10178.1|10175.3|10244.8|10241|10258.5|10255|10164.8|10161.7|5499
1657286400000|2022-07-08 13:20:00|10244.1|10241.3|10261.1|10258.3|10270.1|10267.3|10230.1|10226.3|2769
1657286700000|2022-07-08 13:25:00|10261.8|10258|10241.7|10237.9|10287.4|10284.6|10234.4|10231.6|3100
1657287000000|2022-07-08 13:30:00|10242.4|10239.6|10232.6|10229.8|10246.4|10243.3|10203.4|10199.9|3901
1657287300000|2022-07-08 13:35:00|10232.3|10229.5|10173.3|10169.5|10240.3|10237.5|10162.7|10159.2|4038
1657287600000|2022-07-08 13:40:00|10173.6|10169.8|10187.6|10183.8|10209|10205.2|10170.3|10167.2|2711
1657287900000|2022-07-08 13:45:00|10188|10184.2|10124.6|10120.8|10192.3|10189|10115.6|10112.4|3315
1657288200000|2022-07-08 13:50:00|10123.9|10121.1|10111.9|10108.1|10133.6|10130.8|10097.3|10093.5|3469
1657288500000|2022-07-08 13:55:00|10112.3|10109.1|10064.9|10061.1|10126.6|10123.4|10061.3|10057.8|3974
1657288800000|2022-07-08 14:00:00|10065.6|10061.8|10072.2|10069.4|10089.6|10086.1|10035.9|10032.1|3683
1657289100000|2022-07-08 14:05:00|10072.7|10068.9|10094.9|10091.1|10097.5|10094.7|10064.9|10061.1|1986
1657289400000|2022-07-08 14:10:00|10094.2|10091.4|10129.5|10125.7|10149.2|10146|10076.9|10074.1|3123
1657289700000|2022-07-08 14:15:00|10127.5|10124.7|10120.4|10116.6|10137.8|10134.5|10093.2|10090|1595
1657290000000|2022-07-08 14:20:00|10119.4|10115.6|10137.8|10134|10153.1|10150.3|10112.1|10109.3|1919
1657290300000|2022-07-08 14:25:00|10137.4|10133.6|10132.4|10128.6|10148.4|10145|10131.1|10127.3|1589
1657290600000|2022-07-08 14:30:00|10132|10128.2|10122|10118.2|10153.4|10149.9|10094|10090.9|2022
1657290900000|2022-07-08 14:35:00|10121.6|10118.8|10148.6|10144.8|10149.9|10146.8|10120.6|10116.8|1658
1657291200000|2022-07-08 14:40:00|10147.6|10143.8|10193.9|10190.1|10198.2|10194.8|10140.9|10137.1|2884
1657291500000|2022-07-08 14:45:00|10193.5|10190.7|10212.9|10210.1|10223.9|10220.4|10192.2|10189.4|2193
1657291800000|2022-07-08 14:50:00|10213.5|10209.7|10188.6|10184.8|10223.6|10220.5|10187.6|10183.8|2651
1657292100000|2022-07-08 14:55:00|10187.9|10185.1|10204.1|10200.3|10210.5|10207.2|10172.2|10168.4|2032
1657292400000|2022-07-08 15:00:00|10204.5|10201.7|10154.5|10150.7|10207.1|10204.3|10149.5|10146.3|2493
1657292700000|2022-07-08 15:05:00|10154.1|10151.3|10169.1|10165.3|10169.6|10166.3|10108.8|10105.7|3271
1657293000000|2022-07-08 15:10:00|10168.8|10166|10174.1|10170.3|10197.1|10193.3|10149.1|10145.6|2329
1657293300000|2022-07-08 15:15:00|10173.4|10170.6|10151.4|10147.6|10180|10176.2|10139.4|10136.6|1739
1657293600000|2022-07-08 15:20:00|10151.1|10147.3|10175.7|10171.9|10188.4|10185.6|10149.4|10145.9|1532
1657293900000|2022-07-08 15:25:00|10176.7|10172.9|10236.6|10232.8|10238|10234.8|10173.7|10170.2|3411
1657294200000|2022-07-08 15:30:00|10236.3|10233.5|10215.6|10211.8|10250.9|10248.1|10208.3|10204.8|2637
1657294500000|2022-07-08 15:35:00|10215|10212.2|10230|10227.2|10231|10227.5|10205|10201.2|1947
1657294800000|2022-07-08 15:40:00|10230.6|10226.8|10241.2|10237.4|10249.9|10246.4|10211.3|10207.8|2402
1657295100000|2022-07-08 15:45:00|10242.5|10238.7|10238.2|10235.4|10253.8|10250|10231.5|10228.6|1704
1657295400000|2022-07-08 15:50:00|10238.5|10234.7|10236.1|10232.3|10245.8|10242.3|10224.8|10222|1527
1657295700000|2022-07-08 15:55:00|10235.1|10231.3|10264.7|10261.9|10266|10262.6|10229.1|10225.3|1585
1657296000000|2022-07-08 16:00:00|10265.4|10261.6|10255.7|10252.9|10268.8|10265.5|10249.7|10246.9|1634
1657296300000|2022-07-08 16:05:00|10256.3|10253.5|10232.7|10228.9|10258|10254.5|10216.4|10213.5|1662
1657296600000|2022-07-08 16:10:00|10233.7|10229.9|10281.6|10277.8|10283.6|10280.8|10226.7|10223.2|2998
1657296900000|2022-07-08 16:15:00|10281.2|10278.4|10261.6|10257.8|10284.9|10281.8|10252.2|10248.8|1612
1657297200000|2022-07-08 16:20:00|10260.6|10257.1|10257.5|10253.7|10269.5|10266.7|10242.2|10238.4|1159
1657297500000|2022-07-08 16:25:00|10257.9|10254.7|10238.5|10234.7|10267.5|10264.7|10235.5|10232.5|1374
1657297800000|2022-07-08 16:30:00|10237.8|10234|10222.8|10219|10239.1|10235.3|10214.2|10210.7|1491
1657298100000|2022-07-08 16:35:00|10223.1|10220|10207.4|10204.6|10233.4|10230.3|10206.8|10203.6|1442
1657298400000|2022-07-08 16:40:00|10207.8|10204|10250|10247.2|10252.7|10249.9|10207.4|10204|1317
1657298700000|2022-07-08 16:45:00|10251|10247.6|10259.3|10255.5|10265|10261.9|10246.4|10243.2|1224
1657299000000|2022-07-08 16:50:00|10259|10255.2|10237.7|10234.9|10261.3|10258.2|10226.7|10223.9|1422
1657299300000|2022-07-08 16:55:00|10238|10235.2|10240|10237.2|10246.6|10242.8|10225.7|10222.9|1099
1657299600000|2022-07-08 17:00:00|10240.6|10236.8|10222|10218.2|10246.6|10243.5|10209.3|10204.2|1224
1657299900000|2022-07-08 17:05:00|10221|10217.8|10227.3|10223.5|10234.6|10230.8|10214.6|10211.5|1721
1657300200000|2022-07-08 17:10:00|10226.9|10223.1|10254.2|10251.4|10263.5|10260.7|10225.9|10222.5|1059
1657300500000|2022-07-08 17:15:00|10254.9|10251.1|10253.2|10249.4|10272.5|10268.7|10249.9|10246.1|1281
1657300800000|2022-07-08 17:20:00|10252.9|10250.1|10252.8|10249|10269.7|10266.4|10250.5|10247.4|758
1657301100000|2022-07-08 17:25:00|10252.5|10249.7|10246.8|10244|10268.8|10265.3|10240.5|10237.3|729
1657301400000|2022-07-08 17:30:00|10247.1|10243.3|10270.7|10266.9|10275.7|10272.6|10246.8|10243.3|818
1657301700000|2022-07-08 17:35:00|10269.7|10266.3|10258.7|10254.9|10270.7|10267.9|10251.7|10247.9|719
1657302000000|2022-07-08 17:40:00|10258.1|10254.3|10281.3|10277.5|10284|10280.6|10257.4|10253.9|1027
1657302300000|2022-07-08 17:45:00|10281.7|10277.9|10275.3|10271.5|10284.4|10281.2|10264|10260.9|786
1657302600000|2022-07-08 17:50:00|10274.7|10271.9|10286.3|10282.5|10291.3|10287.5|10271|10267.8|781
1657302900000|2022-07-08 17:55:00|10286.6|10282.8|10244.6|10241.8|10302.8|10299.5|10220.9|10217.8|2790
1657303200000|2022-07-08 18:00:00|10244.9|10242.1|10232.2|10228.4|10252.6|10249.1|10214.6|10211.4|2609
1657303500000|2022-07-08 18:05:00|10231.8|10228|10221.9|10218.1|10239.8|10237|10215.2|10211.7|1615
1657303800000|2022-07-08 18:10:00|10221.5|10218.7|10219.2|10215.4|10230.2|10227.4|10207.9|10204.7|1834
1657304100000|2022-07-08 18:15:00|10218.8|10215|10199.9|10197.1|10232.8|10229.4|10199.6|10196.1|2233
1657304400000|2022-07-08 18:20:00|10199.6|10196.8|10224.1|10220.3|10224.4|10220.6|10181.9|10178.1|5026
1657304700000|2022-07-08 18:25:00|10223.7|10220.9|10264.3|10261.5|10269.4|10265.9|10223.7|10220.9|12713
1657305000000|2022-07-08 18:30:00|10266|10262.2|10271.2|10267.4|10289.2|10286.4|10264|10260.2|3762
1657305300000|2022-07-08 18:35:00|10271.5|10267.7|10290.2|10286.4|10293.2|10289.8|10262.9|10259.8|2061
1657305600000|2022-07-08 18:40:00|10289.9|10286.1|10271.2|10268.4|10290.1|10286.3|10268.9|10265.4|909
1657305900000|2022-07-08 18:45:00|10271.9|10268.1|10270.8|10267|10276.2|10273.1|10261.9|10258.7|716
1657306200000|2022-07-08 18:50:00|10270.5|10267.7|10269.8|10266|10277.5|10274.3|10268.2|10265|534
1657306500000|2022-07-08 18:55:00|10270.1|10266.3|10271.1|10267.3|10276.1|10272.3|10266.1|10262.3|713
1657306800000|2022-07-08 19:00:00|10270.1|10266.8|10272.8|10270|10278.8|10275.3|10265.1|10262.3|618
1657307100000|2022-07-08 19:05:00|10273.1|10270.3|10256.7|10253.9|10278.4|10274.6|10255.7|10252.9|647
1657307400000|2022-07-08 19:10:00|10257|10253.2|10257.7|10254.9|10262.3|10259.2|10246.7|10243.2|667
1657307700000|2022-07-08 19:15:00|10258|10254.2|10255.3|10251.5|10260.3|10256.9|10250|10247.2|251
1657308000000|2022-07-08 19:20:00|10255.7|10252.5|10243.9|10240.1|10256.3|10253.2|10243.3|10240.1|159
1657308300000|2022-07-08 19:25:00|10243.6|10239.8|10253.2|10250.4|10253.9|10250.4|10239.3|10236.1|351
1657308600000|2022-07-08 19:30:00|10252.6|10248.8|10236.9|10233.1|10253.6|10249.8|10229.2|10226.1|371
1657308900000|2022-07-08 19:35:00|10236.5|10233.7|10237.5|10233.7|10241.2|10237.7|10233.2|10229.4|288
1657309200000|2022-07-08 19:40:00|10238.9|10234.7|10236.9|10233.1|10246.2|10242.4|10234.9|10231.7|1212
1657309500000|2022-07-08 19:45:00|10236.2|10233.4|10244.2|10240.4|10246.9|10244.1|10235.2|10232.4|215
1657309800000|2022-07-08 19:50:00|10243.9|10240.1|10255.8|10252|10257.9|10254.4|10239.9|10237.1|424
1657310100000|2022-07-08 19:55:00|10255.5|10251.7|10239.8|10236|10256.8|10254|10239.5|10236|545
1657310400000|2022-07-08 20:00:00|10239.5|10235.7|10248.4|10244.6|10254.4|10251|10238.5|10235.7|230
1657310700000|2022-07-08 20:05:00|10248.8|10245|10261.4|10257.6|10263.7|10260.3|10248.4|10245|282
1657311000000|2022-07-08 20:10:00|10261.1|10257.3|10259.7|10255.9|10263.4|10259.9|10258.4|10254.6|160
1657311300000|2022-07-08 20:15:00|10260.1|10256.3|10267.7|10264.9|10269.7|10266.5|10257.4|10254.6|201
1657311600000|2022-07-08 20:20:00|10267.3|10263.9|10266.3|10263.5|10270.3|10266.9|10265.6|10262.5|103
1657311900000|2022-07-08 20:25:00|10267|10264.2|10266.6|10262.8|10270.6|10267.8|10264.6|10261.5|78
1657312200000|2022-07-08 20:30:00|10266.4|10262.6|10263.6|10260.8|10269.1|10265.8|10261.6|10258.8|96
1657312500000|2022-07-08 20:35:00|10264.2|10260.4|10267.5|10264.7|10267.9|10264.7|10261.6|10258.8|117
1657312800000|2022-07-08 20:40:00|10267.2|10264.4|10262.9|10259.1|10267.5|10264.4|10261.5|10258.4|315
1657313100000|2022-07-08 20:45:00|10263|10259.2|10252.5|10248.7|10266.9|10262.1|10250.5|10247.4|700
1657313400000|2022-07-08 20:50:00|10254.5|10250.7|10263.5|10259.7|10269.5|10264.7|10251.5|10248.4|225
1657313700000|2022-07-08 20:55:00|10263.3|10259.5|10264.1|10260.3|10267.5|10264.3|10261.5|10256.3|396
1657490400000|2022-07-10 22:00:00|10202.1|10194.3|10168.9|10165.1|10217.7|10209.9|10153.4|10147.5|1208
1657490700000|2022-07-10 22:05:00|10169.5|10165.7|10170.2|10166.4|10179.4|10173.6|10164.4|10160|266
1657491000000|2022-07-10 22:10:00|10169.5|10166.7|10155.7|10151.9|10172.4|10167.6|10147.5|10142.2|400
1657491300000|2022-07-10 22:15:00|10156|10152.2|10180.5|10176.7|10184|10178.4|10156|10152.2|213
1657491600000|2022-07-10 22:20:00|10180.4|10176.6|10190.3|10186.5|10201.4|10197.6|10176.2|10170.9|287
1657491900000|2022-07-10 22:25:00|10190.6|10186.8|10180.1|10176.3|10198.8|10195.6|10180.1|10176.3|156
1657492200000|2022-07-10 22:30:00|10179.1|10175.3|10178.4|10174.6|10188.3|10183|10177.7|10174.5|202
1657492500000|2022-07-10 22:35:00|10178.8|10175|10184.4|10180.6|10184.4|10180.6|10174.6|10171.1|78
1657492800000|2022-07-10 22:40:00|10184.3|10180.5|10181.9|10178.1|10189.9|10187.1|10180.3|10176.1|66
1657493100000|2022-07-10 22:45:00|10182.3|10178.5|10176.1|10172.3|10184.9|10181.3|10172.1|10168.3|148
1657493400000|2022-07-10 22:50:00|10175.7|10172.9|10180.1|10177.3|10180.2|10177.3|10173.5|10170.3|91
1657493700000|2022-07-10 22:55:00|10180.7|10176.9|10189|10185.2|10193.4|10190.2|10179.1|10176.2|174
1657494000000|2022-07-10 23:00:00|10188.7|10185.9|10200|10196.2|10202.4|10198.6|10184|10181.1|183
1657494300000|2022-07-10 23:05:00|10200.1|10196.3|10199.5|10195.7|10205.6|10202.2|10190|10186.2|133
1657494600000|2022-07-10 23:10:00|10199.3|10195.5|10207.9|10204.1|10208.9|10205.8|10199.1|10195.3|97
1657494900000|2022-07-10 23:15:00|10207.6|10203.8|10206|10202.2|10207.6|10203.8|10197.7|10194.9|86
1657495200000|2022-07-10 23:20:00|10205.6|10201.8|10203.7|10199.9|10205.6|10201.8|10201|10198.2|17
1657495500000|2022-07-10 23:25:00|10203.6|10199.8|10218|10214.2|10218.1|10215.2|10203.1|10199.3|96
1657495800000|2022-07-10 23:30:00|10217.3|10214.5|10213.5|10209.7|10225.2|10221.8|10211.2|10208.4|196
1657496100000|2022-07-10 23:35:00|10212.9|10210.1|10219.9|10216.1|10224.6|10220.8|10211.2|10208|99
1657496400000|2022-07-10 23:40:00|10219.5|10216.7|10221.9|10218.1|10225.4|10221.9|10217.5|10214.1|145
1657496700000|2022-07-10 23:45:00|10222.5|10218.7|10227.4|10223.6|10232.7|10228.9|10220.8|10217.5|175
1657497000000|2022-07-10 23:50:00|10227.1|10224.3|10212.4|10208.6|10232.1|10228.6|10208.8|10206|157
1657497300000|2022-07-10 23:55:00|10212.8|10209|10213.1|10210.3|10217.8|10214.6|10208.1|10204.3|146
1657497600000|2022-07-11 00:00:00|10214.1|10211.3|10202.1|10198.3|10218.1|10214.3|10198.5|10195.3|265
1657497900000|2022-07-11 00:05:00|10201.5|10197.7|10249.1|10246.3|10254.1|10250.3|10200.1|10197.3|704
1657498200000|2022-07-11 00:10:00|10248.4|10245.3|10258|10254.2|10264|10260.2|10247.4|10244.1|444
1657498500000|2022-07-11 00:15:00|10257.4|10254.6|10258|10255.2|10259|10255.2|10238.8|10235.6|367
1657498800000|2022-07-11 00:20:00|10258.4|10254.6|10268.3|10264.5|10270|10266.2|10252|10248.2|271
1657499100000|2022-07-11 00:25:00|10268|10264.2|10268.3|10265.5|10276.1|10272.8|10260|10256.5|318
1657499400000|2022-07-11 00:30:00|10269.3|10266.5|10265.9|10262.1|10276.6|10273.1|10264.9|10261.1|257
1657499700000|2022-07-11 00:35:00|10265.5|10261.7|10246.7|10242.9|10272.9|10269.1|10245.1|10241.8|299
1657500000000|2022-07-11 00:40:00|10246.5|10242.7|10222.1|10218.3|10246.7|10243.3|10221.1|10217.9|399
1657500300000|2022-07-11 00:45:00|10222.7|10219.3|10226.4|10222.6|10229.4|10226.6|10213.9|10210.1|460
1657500600000|2022-07-11 00:50:00|10225.1|10222.3|10233|10230.2|10239|10235.9|10224|10220.6|302
1657500900000|2022-07-11 00:55:00|10233.4|10230.6|10247|10243.2|10251|10247.2|10233.4|10230.2|257
1657501200000|2022-07-11 01:00:00|10247.1|10243.3|10220.2|10216.4|10260.4|10256.6|10219.2|10215.8|1034
1657501500000|2022-07-11 01:05:00|10219.6|10216.8|10186.3|10182.5|10220.3|10216.8|10180.2|10176.8|1200
1657501800000|2022-07-11 01:10:00|10187.2|10183.4|10178.3|10174.5|10192.2|10188.7|10152.3|10148.7|1290
1657502100000|2022-07-11 01:15:00|10175.3|10171.5|10160.1|10156.3|10175.8|10172|10144.3|10141.1|789
1657502400000|2022-07-11 01:20:00|10160|10156.2|10136.2|10132.4|10179.6|10175.8|10131.6|10127.8|913
1657502700000|2022-07-11 01:25:00|10137.2|10134.4|10139.9|10136.1|10146.2|10142.4|10124.7|10121.5|696
1657503000000|2022-07-11 01:30:00|10140|10136.2|10160.9|10157.1|10167.9|10164.5|10126.3|10122.5|525
1657503300000|2022-07-11 01:35:00|10160.4|10156.6|10151.2|10148.4|10160.9|10157.4|10139.9|10136.5|407
1657503600000|2022-07-11 01:40:00|10150.8|10148|10197.2|10193.4|10203.2|10199.4|10145.2|10141.4|875
1657503900000|2022-07-11 01:45:00|10197.7|10193.9|10179.2|10175.4|10210.9|10207.8|10178.7|10174.9|697
1657504200000|2022-07-11 01:50:00|10179.7|10175.9|10159.9|10156.1|10180.2|10176.4|10146.4|10142.6|564
1657504500000|2022-07-11 01:55:00|10158.4|10154.6|10167.5|10163.7|10188.5|10184.7|10148.9|10145.7|593
1657504800000|2022-07-11 02:00:00|10167.8|10164|10147.4|10143.6|10168.7|10164.9|10132.5|10129.3|713
1657505100000|2022-07-11 02:05:00|10147.2|10143.4|10152.2|10148.4|10160.6|10156.8|10140.9|10137.1|397
1657505400000|2022-07-11 02:10:00|10152.7|10148.9|10148.6|10144.8|10154.5|10151.2|10145|10141.2|240
1657505700000|2022-07-11 02:15:00|10148.9|10145.1|10152.6|10148.8|10162.6|10158.8|10145.6|10141.8|294
1657506000000|2022-07-11 02:20:00|10153.6|10149.8|10166.6|10162.8|10171.6|10167.9|10153.2|10149.8|225
1657506300000|2022-07-11 02:25:00|10166.8|10163|10165.5|10161.7|10169.6|10165.8|10160.5|10157.4|141
1657506600000|2022-07-11 02:30:00|10165.9|10162.7|10182.1|10178.3|10189.6|10185.9|10144.5|10141.1|615
1657506900000|2022-07-11 02:35:00|10182|10178.2|10161.8|10158|10182|10178.2|10158|10154.3|315
1657507200000|2022-07-11 02:40:00|10162.3|10158.5|10162.8|10159|10169.8|10166|10150.4|10146.9|238
1657507500000|2022-07-11 02:45:00|10163.2|10159.4|10159.6|10155.8|10167.7|10164.2|10150.5|10146.7|207
1657507800000|2022-07-11 02:50:00|10160.6|10156.8|10135.2|10131.4|10160.6|10157.8|10133.2|10130|334
1657508100000|2022-07-11 02:55:00|10135|10131.2|10139.2|10136.4|10144.2|10140.8|10130.2|10126.9|386
1657508400000|2022-07-11 03:00:00|10140.2|10135.4|10139.2|10135.4|10145.6|10142|10133.2|10129.4|206
1657508700000|2022-07-11 03:05:00|10138.5|10135.7|10150.1|10146.3|10164.1|10160.3|10137.8|10134.4|313
1657509000000|2022-07-11 03:10:00|10149.5|10146.7|10146.1|10142.3|10162.7|10159.7|10143.7|10140.3|232
1657509300000|2022-07-11 03:15:00|10145.1|10141.3|10148.1|10144.3|10163.4|10159.6|10141.1|10138.3|201
1657509600000|2022-07-11 03:20:00|10147.1|10143.3|10157|10153.2|10162|10158.2|10143|10139.2|210
1657509900000|2022-07-11 03:25:00|10156|10152.2|10169|10165.2|10174|10170.6|10153|10149.2|481
1657510200000|2022-07-11 03:30:00|10169.7|10165.9|10175|10171.2|10178.4|10174.6|10165|10161.8|220
1657510500000|2022-07-11 03:35:00|10174.8|10171|10174.9|10171.1|10179.6|10176.1|10171.6|10168.1|127
1657510800000|2022-07-11 03:40:00|10174.7|10170.9|10168.9|10165.1|10175.5|10172.1|10167.9|10164.1|101
1657511100000|2022-07-11 03:45:00|10169.8|10166|10170.6|10166.8|10177.9|10174.1|10168.6|10165.1|91
1657511400000|2022-07-11 03:50:00|10170.2|10166.4|10172.2|10168.4|10174.2|10171.4|10165.6|10162|107
1657511700000|2022-07-11 03:55:00|10171.2|10168.1|10174.8|10171|10175.8|10172.4|10169.2|10166|73
1657512000000|2022-07-11 04:00:00|10174.7|10171.9|10169.1|10166.3|10185.8|10182.4|10168.8|10165|286
1657512300000|2022-07-11 04:05:00|10168.8|10166|10175.7|10172.9|10178.7|10174.9|10167.3|10164|97
1657512600000|2022-07-11 04:10:00|10175.3|10171.9|10181.7|10177.9|10182.7|10178.9|10173.7|10170.9|77
1657512900000|2022-07-11 04:15:00|10182.3|10178.9|10170.7|10166.9|10182.7|10178.9|10169|10165.7|90
1657513200000|2022-07-11 04:20:00|10170.3|10166.5|10163.6|10159.8|10178|10174.8|10160.6|10157.8|135
1657513500000|2022-07-11 04:25:00|10163.2|10160.8|10165.3|10162.5|10168|10165.2|10160.4|10157.2|159
1657513800000|2022-07-11 04:30:00|10165|10162.2|10167.9|10164.1|10174.7|10171.4|10160|10156.2|120
1657514100000|2022-07-11 04:35:00|10168.2|10165.4|10165.5|10161.7|10170.3|10167.1|10161.8|10158|83
1657514400000|2022-07-11 04:40:00|10165.4|10161.6|10158.5|10154.7|10169.5|10165.7|10151.9|10148.7|241
1657514700000|2022-07-11 04:45:00|10158.1|10155.3|10164.5|10160.7|10169.8|10166.7|10154.5|10151.1|147
1657515000000|2022-07-11 04:50:00|10165.1|10161.3|10157.4|10154.6|10167.8|10164.7|10153.8|10150|190
1657515300000|2022-07-11 04:55:00|10157.8|10154|10165|10161.2|10166.4|10163.6|10156.4|10152.6|91
1657515600000|2022-07-11 05:00:00|10164.9|10161.1|10156.4|10152.6|10166.4|10163|10151.7|10148.3|217
1657515900000|2022-07-11 05:05:00|10156.6|10152.8|10155.3|10152.5|10168.1|10164.9|10155.3|10151.9|161
1657516200000|2022-07-11 05:10:00|10156.3|10152.9|10151.5|10147.7|10156.3|10152.9|10132.7|10128.9|593
1657516500000|2022-07-11 05:15:00|10151.7|10147.9|10145.5|10141.7|10170.5|10166.7|10140.9|10137.1|926
1657516800000|2022-07-11 05:20:00|10145.9|10142.1|10154.5|10150.7|10160.5|10156.7|10141.9|10139.1|309
1657517100000|2022-07-11 05:25:00|10154.1|10151.3|10150.4|10147.6|10156.8|10153|10143.8|10140.9|245
1657517400000|2022-07-11 05:30:00|10150.8|10148|10112.2|10108.4|10154.8|10151.4|10109.2|10105.7|965
1657517700000|2022-07-11 05:35:00|10111.9|10108.1|10115.4|10112.6|10120.8|10117.3|10107.3|10103.7|491
1657518000000|2022-07-11 05:40:00|10115.7|10112.9|10114.7|10110.9|10128.3|10124.9|10106.4|10102.6|398
1657518300000|2022-07-11 05:45:00|10114.1|10111.3|10117.5|10113.7|10131.3|10127.5|10107.9|10104.5|425
1657518600000|2022-07-11 05:50:00|10117|10113.2|10108.9|10105.1|10117.9|10114.1|10102.5|10099.1|404
1657518900000|2022-07-11 05:55:00|10108.8|10105|10103.9|10100.1|10111.9|10108.1|10101.9|10098.5|245
1657519200000|2022-07-11 06:00:00|10103.6|10099.8|10118.2|10114.4|10119.2|10116|10096.8|10093|661
1657519500000|2022-07-11 06:05:00|10118|10114.2|10092.4|10088.6|10119.2|10116.4|10091.4|10088.2|593
1657519800000|2022-07-11 06:10:00|10093|10089.6|10063.1|10059.3|10104.2|10100.4|10057.1|10053.3|1024
1657520100000|2022-07-11 06:15:00|10063.8|10060|10081.1|10077.3|10088.1|10084.3|10060.7|10057.1|460
1657520400000|2022-07-11 06:20:00|10080.1|10076.8|10082.5|10078.7|10084.1|10080.3|10067.5|10064.3|376
1657520700000|2022-07-11 06:25:00|10082.4|10078.6|10103.4|10099.6|10103.4|10099.6|10078.8|10075.6|437
1657521000000|2022-07-11 06:30:00|10102.8|10099|10101.8|10098|10116.3|10113|10091.8|10088|540
1657521300000|2022-07-11 06:35:00|10102.1|10098.3|10093.7|10090.9|10116.8|10113.2|10087.7|10083.9|666
1657521600000|2022-07-11 06:40:00|10094|10089.9|10080.3|10076.5|10099|10095.5|10071.3|10067.9|548
1657521900000|2022-07-11 06:45:00|10080.2|10076.4|10080.9|10077.1|10097.3|10093.5|10073.3|10069.5|312
1657522200000|2022-07-11 06:50:00|10080.3|10077.5|10069.6|10065.8|10080.4|10077.5|10059.7|10056.4|517
1657522500000|2022-07-11 06:55:00|10068.5|10065.7|10070.8|10068|10083.2|10079.8|10061.9|10058.4|394
1657522800000|2022-07-11 07:00:00|10071.2|10067.4|10050.2|10047.4|10071.6|10068.4|10039.8|10036.4|1014
1657523100000|2022-07-11 07:05:00|10049.9|10047.1|10041.8|10038|10070.4|10067|10041.4|10038|633
1657523400000|2022-07-11 07:10:00|10041.4|10037.6|10094.4|10090.6|10095|10091.8|10039.8|10036.6|889
1657523700000|2022-07-11 07:15:00|10093.2|10089.4|10101.7|10098.9|10107.3|10103.9|10091|10087.2|668
1657524000000|2022-07-11 07:20:00|10100.7|10097.9|10095.4|10091.6|10115.1|10111.3|10091.1|10087.3|552
1657524300000|2022-07-11 07:25:00|10094.4|10092.6|10072.3|10068.5|10101|10097.6|10065.6|10062.2|601
1657524600000|2022-07-11 07:30:00|10071.6|10067.8|10046.8|10043|10078.9|10075.5|10037.9|10034.1|981
1657524900000|2022-07-11 07:35:00|10047.1|10043.3|10048.8|10045|10071.2|10068|10047.1|10043.3|777
1657525200000|2022-07-11 07:40:00|10048.4|10045.6|10029.5|10025.7|10052.8|10049.6|10004.9|10001.6|1435
1657525500000|2022-07-11 07:45:00|10030.5|10026.7|10015.4|10011.6|10034.8|10032|10012.9|10009.1|467
1657525800000|2022-07-11 07:50:00|10015.5|10011.7|10017.5|10013.7|10025|10021.2|9994.2|9991.1|703
1657526100000|2022-07-11 07:55:00|10018.5|10014.7|9965.1|9961.3|10033|10029.7|9961.1|9957.3|1342
1657526400000|2022-07-11 08:00:00|9965.7|9961.9|9982.6|9978.8|9999.8|9996.5|9962.8|9959.5|929
1657526700000|2022-07-11 08:05:00|9982.4|9978.6|9999.6|9996.8|10004.2|10000.4|9965.8|9962.5|843
1657527000000|2022-07-11 08:10:00|9999.4|9996.6|9993.2|9990.4|10010.6|10006.8|9990.2|9987.3|704
1657527300000|2022-07-11 08:15:00|9993.8|9990|10000.2|9997.4|10017.8|10014.6|9986.8|9982.4|600
1657527600000|2022-07-11 08:20:00|10001.2|9996.4|9985.7|9981.9|10011.2|10008|9936.8|9933.1|1592
1657527900000|2022-07-11 08:25:00|9985.5|9981.7|9974.7|9970.9|9993.1|9989.3|9959.7|9955.9|1241
1657528200000|2022-07-11 08:30:00|9974|9971.2|9993.2|9989.4|10008.2|10004.6|9973.7|9970.6|755
1657528500000|2022-07-11 08:35:00|9994.2|9991.4|10008.9|10005.1|10008.9|10006.1|9978.3|9975.5|528
1657528800000|2022-07-11 08:40:00|10008.3|10004.5|10016.1|10012.3|10034.7|10031.9|9994.3|9990.8|823
1657529100000|2022-07-11 08:45:00|10015.1|10013.7|10017.9|10014.1|10025.8|10022.3|10002.7|9999.3|647
1657529400000|2022-07-11 08:50:00|10019.7|10015.9|10048.5|10044.7|10050.5|10046.7|10019.1|10015.3|770
1657529700000|2022-07-11 08:55:00|10047.9|10045.1|10065.5|10061.7|10072.5|10068.7|10041.5|10037.7|773
1657530000000|2022-07-11 09:00:00|10064.8|10062|10096.4|10092.6|10122.4|10118.6|10058.5|10054.7|1601
1657530300000|2022-07-11 09:05:00|10097.4|10093.6|10110.4|10106.6|10110.4|10106.8|10088.8|10085.1|772
1657530600000|2022-07-11 09:10:00|10109.8|10107|10108.4|10104.6|10128.8|10125.2|10105.7|10101.9|989
1657530900000|2022-07-11 09:15:00|10109.4|10105.6|10113.1|10109.3|10131.3|10128.2|10109.4|10105.6|634
1657531200000|2022-07-11 09:20:00|10112.3|10108.5|10124.7|10120.9|10128.3|10124.5|10110.1|10106.9|469
1657531500000|2022-07-11 09:25:00|10124.3|10121.5|10071.8|10068|10158.3|10154.9|10069.8|10067|2465
1657531800000|2022-07-11 09:30:00|10070.8|10067.4|10053.8|10050|10072.5|10068.7|10042.4|10039|1518
1657532100000|2022-07-11 09:35:00|10054.8|10051|10055.6|10051.8|10069.3|10065.9|10047.6|10044.7|772
1657532400000|2022-07-11 09:40:00|10055.5|10051.7|10003|9999.2|10060.5|10057.1|9997|9993.8|1160
1657532700000|2022-07-11 09:45:00|10003.1|9999.3|10006.7|10002.9|10011.7|10007.9|9975|9971.2|1188
1657533000000|2022-07-11 09:50:00|10007.7|10003.9|10005.2|10001.4|10014.2|10010.9|9972.3|9968.5|797
1657533300000|2022-07-11 09:55:00|10004.1|10001.3|10001.6|9997.8|10010.2|10006.9|9991|9987.2|411
1657533600000|2022-07-11 10:00:00|10000|9996.2|10011.8|10009|10019.9|10016.1|9999.6|9995.8|721
1657533900000|2022-07-11 10:05:00|10012.2|10008.4|10018.4|10014.6|10030.1|10026.3|10005.8|10002|464
1657534200000|2022-07-11 10:10:00|10017.8|10014|10019|10015.2|10025|10021.6|10011.6|10008.2|255
1657534500000|2022-07-11 10:15:00|10019.2|10015.4|10023|10019.2|10025.1|10021.3|10011|10007.2|287
1657534800000|2022-07-11 10:20:00|10022|10018.6|10034.2|10031.4|10048.8|10045|10021.6|10018.2|865
1657535100000|2022-07-11 10:25:00|10034.3|10030.4|10029.9|10026.1|10036.6|10032.8|10023.2|10020|381
1657535400000|2022-07-11 10:30:00|10029.1|10025.3|10001.6|9997.8|10030.8|10027.3|9996|9992.2|575
1657535700000|2022-07-11 10:35:00|10001|9997.2|10010.2|10007.4|10017|10013.7|9998.6|9994.8|262
1657536000000|2022-07-11 10:40:00|10009.8|10007|10005.8|10002|10010.1|10007|9992.2|9988.9|351
1657536300000|2022-07-11 10:45:00|10006.2|10002.4|10014.7|10010.9|10028.8|10025.4|10004.8|10001.4|539
1657536600000|2022-07-11 10:50:00|10014.1|10011.3|9998|9994.2|10016.3|10012.3|9980.9|9977|642
1657536900000|2022-07-11 10:55:00|9998.7|9994.9|10020|10017.2|10021.6|10017.8|9994|9990.2|412
1657537200000|2022-07-11 11:00:00|10019|10016.2|10030.6|10026.8|10034|10030.2|10019|10015.2|377
1657537500000|2022-07-11 11:05:00|10029.6|10026.9|10027.7|10023.9|10038.1|10034.8|10024.7|10020.9|291
1657537800000|2022-07-11 11:10:00|10027.2|10023.4|10024.9|10021.1|10044.7|10040.9|10019.4|10015.9|442
1657538100000|2022-07-11 11:15:00|10024.8|10021|10023.5|10019.7|10026.4|10023.1|10013.9|10010.1|344
1657538400000|2022-07-11 11:20:00|10023.9|10020.1|10016|10012.2|10028.4|10024.6|10013.4|10010|396
1657538700000|2022-07-11 11:25:00|10016.4|10012.6|10009.7|10005.9|10024.6|10020.8|10002.4|9999.6|521
1657539000000|2022-07-11 11:30:00|10009.8|10006|10020.6|10016.8|10025.1|10021.7|10006.6|10003.4|699
1657539300000|2022-07-11 11:35:00|10021.2|10017.8|10005.7|10001.9|10029.4|10025.9|10005.1|10001.9|621
1657539600000|2022-07-11 11:40:00|10005.1|10002.3|9962.6|9958.8|10006.7|10002.9|9946|9943.2|1952
1657539900000|2022-07-11 11:45:00|9962.2|9958.4|9952.8|9949|9967.8|9964.5|9949.8|9947|664
1657540200000|2022-07-11 11:50:00|9952.2|9949.4|9954.8|9951|9963.8|9960|9947.8|9945|503
1657540500000|2022-07-11 11:55:00|9955.8|9952|9974.2|9970.4|9974.5|9970.7|9954.8|9951|808
1657540800000|2022-07-11 12:00:00|9974.3|9970.5|9977.6|9973.8|9988.4|9984.6|9961.9|9958.5|1002
1657541100000|2022-07-11 12:05:00|9976.9|9974.1|9997.4|9993.6|10003.1|9999.6|9972.2|9968.8|1006
1657541400000|2022-07-11 12:10:00|9998.4|9994.6|9998.3|9994.5|10006.5|10003.2|9988.7|9984.9|541
1657541700000|2022-07-11 12:15:00|9998.1|9995.5|9986.3|9982.5|10005.3|10001.5|9983.3|9979.5|536
1657542000000|2022-07-11 12:20:00|9985.9|9983.1|9982.6|9978.8|9999.3|9996.5|9964.4|9961.4|861
1657542300000|2022-07-11 12:25:00|9982|9978.2|9978.6|9974.8|9985.2|9981.4|9969.2|9965.8|550
1657542600000|2022-07-11 12:30:00|9980.8|9978|9958.3|9954.5|9981.3|9978|9950.3|9946.5|952
1657542900000|2022-07-11 12:35:00|9957.7|9954.9|9903.8|9900|9958.4|9954.9|9882.8|9879.6|4336
1657543200000|2022-07-11 12:40:00|9903.9|9900.1|9883.6|9879.8|9904.8|9901|9866.5|9863|2303
1657543500000|2022-07-11 12:45:00|9883|9880.2|9911|9907.2|9911.7|9907.9|9880.6|9877.4|1822
1657543800000|2022-07-11 12:50:00|9910.4|9907.6|9914.1|9911.3|9914.5|9911.3|9900.1|9896.7|1475
1657544100000|2022-07-11 12:55:00|9914.5|9910.7|9897.3|9893.5|9916.4|9913|9888.8|9885.6|2221
1657544400000|2022-07-11 13:00:00|9897|9893.2|10029.5|10026.7|10038.7|10034.9|9878.9|9875.7|7885
1657544700000|2022-07-11 13:05:00|10030.4|10026.6|10103|10099.2|10109.8|10107|10012.9|10009.5|4338
1657545000000|2022-07-11 13:10:00|10103.6|10099.8|10066|10062.2|10110.2|10106.4|10042.2|10039.4|3378
1657545300000|2022-07-11 13:15:00|10067.2|10063.4|10082|10078.2|10091|10087.6|10054.1|10050.3|1972
1657545600000|2022-07-11 13:20:00|10080.4|10077.6|10071.4|10067.6|10085.8|10082.4|10053.7|10050.6|2129
1657545900000|2022-07-11 13:25:00|10070.7|10067.9|10109.9|10106.1|10128.3|10125|10062.2|10058.9|2283
1657546200000|2022-07-11 13:30:00|10109.6|10105.8|10087.9|10084.1|10109.6|10105.8|10074.1|10070.9|2388
1657546500000|2022-07-11 13:35:00|10088.5|10084.7|10059.9|10057.1|10096.9|10093.1|10056.3|10053.5|2484
1657546800000|2022-07-11 13:40:00|10060.9|10058.1|10008.7|10005.9|10061.3|10058.5|9984|9980.7|4695
1657547100000|2022-07-11 13:45:00|10008.1|10005.3|9952.8|9949|10018.3|10014.8|9941.4|9938.6|3152
1657547400000|2022-07-11 13:50:00|9952.2|9949.4|9975.1|9971.3|9989.9|9986.7|9948.8|9945.5|2769
1657547700000|2022-07-11 13:55:00|9974.2|9971.4|10054.2|10050.4|10068|10064.2|9968|9964.7|3430
1657548000000|2022-07-11 14:00:00|10054.6|10050.8|10035.2|10031.4|10058.4|10055|10023.5|10020.2|2996
1657548300000|2022-07-11 14:05:00|10035.6|10031.8|10022.4|10018.6|10042.5|10038.8|10010.8|10007.6|2100
1657548600000|2022-07-11 14:10:00|10022|10018.2|9984.9|9981.1|10032.2|10028.6|9983.6|9980.1|1745
1657548900000|2022-07-11 14:15:00|9984.1|9981.3|9970.7|9967.9|10004.9|10002.1|9964.1|9961.3|2463
1657549200000|2022-07-11 14:20:00|9971.7|9968.9|9983.8|9981|9989.4|9986.4|9949|9945.8|2526
1657549500000|2022-07-11 14:25:00|9983.4|9980.6|9961.2|9957.4|9993.6|9990.6|9950.9|9947.5|1928
1657549800000|2022-07-11 14:30:00|9960.2|9956.4|10007.1|10004.3|10007.5|10004.6|9951.8|9948|2254
1657550100000|2022-07-11 14:35:00|10008.1|10005.3|10053.5|10049.7|10056.1|10053.3|9989.9|9986.3|2333
1657550400000|2022-07-11 14:40:00|10052.7|10048.9|10070.4|10066.6|10071.4|10068.2|10036.1|10033.3|3180
1657550700000|2022-07-11 14:45:00|10070|10067.2|10054|10050.2|10077.8|10074|10043.7|10040.3|2672
1657551000000|2022-07-11 14:50:00|10053.6|10050.8|10046.5|10043.7|10064.7|10061.3|10035|10031.7|1853
1657551300000|2022-07-11 14:55:00|10045.9|10042.7|9998.3|9994.5|10046.5|10043.3|9996.3|9993.1|2280
1657551600000|2022-07-11 15:00:00|9997.2|9994.4|9995.1|9991.3|10007.2|10004.4|9983.5|9980.1|2342
1657551900000|2022-07-11 15:05:00|9994.7|9990.9|10010.1|10006.3|10025|10021.3|9986.9|9983.5|2239
1657552200000|2022-07-11 15:10:00|10009.5|10006.7|9996.8|9993|10014.1|10010.7|9985.8|9982.6|1172
1657552500000|2022-07-11 15:15:00|9996|9992.2|10022.2|10018.4|10058.7|10054.9|9995.6|9992.2|2480
1657552800000|2022-07-11 15:20:00|10021.6|10017.8|10046.7|10042.9|10061|10057.6|10016.1|10012.9|1864
1657553100000|2022-07-11 15:25:00|10046.3|10042.5|10131.3|10128.5|10140|10136.8|10044.3|10040.5|4600
1657553400000|2022-07-11 15:30:00|10131.7|10127.9|10158.6|10154.8|10172.7|10169.4|10115.7|10112.4|2981
1657553700000|2022-07-11 15:35:00|10158|10155.2|10136.5|10132.7|10158.7|10155.5|10131.7|10128.4|1505
1657554000000|2022-07-11 15:40:00|10135.9|10133.1|10142.5|10139.7|10155.9|10153.1|10126.5|10122.9|1286
1657554300000|2022-07-11 15:45:00|10142.9|10140.1|10151.2|10147.4|10160.9|10155.2|10130.9|10127.5|1375
1657554600000|2022-07-11 15:50:00|10150.9|10147.1|10165.7|10162.9|10174|10170.8|10147.5|10144.1|1760
1657554900000|2022-07-11 15:55:00|10166.7|10163.9|10141.4|10138.6|10168.1|10164.3|10136.4|10133|1296
1657555200000|2022-07-11 16:00:00|10142|10138.2|10138.6|10135.8|10156.2|10152.8|10128.3|10125|1576
1657555500000|2022-07-11 16:05:00|10139|10135.2|10124.8|10121|10149|10145.8|10114.1|10111.2|1398
1657555800000|2022-07-11 16:10:00|10125.2|10121.4|10114.9|10111.1|10128.4|10125.6|10105.6|10102.1|947
1657556100000|2022-07-11 16:15:00|10114.3|10111.5|10131.1|10127.3|10144|10140.2|10107.3|10104.5|1225
1657556400000|2022-07-11 16:20:00|10131.7|10127.9|10127.6|10124.8|10131.7|10127.9|10096.7|10093.9|1487
1657556700000|2022-07-11 16:25:00|10128|10125.2|10118.5|10114.7|10140.8|10137.4|10112.2|10109|1280
1657557000000|2022-07-11 16:30:00|10118.1|10114.3|10136.6|10133.8|10144.6|10141.8|10112.7|10109.3|1439
1657557300000|2022-07-11 16:35:00|10137.2|10133.4|10153.1|10149.3|10172.2|10169|10137.2|10133.4|1681
1657557600000|2022-07-11 16:40:00|10152.1|10148.3|10151.5|10148.7|10165.7|10162.3|10146.1|10143.3|810
1657557900000|2022-07-11 16:45:00|10151.9|10149.1|10146.8|10144|10163.6|10160.2|10140|10137.1|1400
1657558200000|2022-07-11 16:50:00|10147.4|10143.6|10139|10135.2|10147.4|10144|10121.9|10119.1|1104
1657558500000|2022-07-11 16:55:00|10139.4|10136.2|10151.5|10147.7|10181.4|10178.1|10139.4|10135.6|2479
1657558800000|2022-07-11 17:00:00|10151.8|10149|10213.5|10209.7|10218.9|10215.7|10145.8|10142.7|2178
1657559100000|2022-07-11 17:05:00|10212.5|10209.1|10199.9|10196.1|10213.5|10209.7|10187|10184.2|1264
1657559400000|2022-07-11 17:10:00|10199.6|10196.8|10182.1|10178.3|10203.7|10200.5|10176.8|10173|1457
1657559700000|2022-07-11 17:15:00|10181.1|10177.7|10166.5|10162.7|10191.6|10188.3|10162.4|10159.6|1209
1657560000000|2022-07-11 17:20:00|10166.1|10163.3|10164.9|10161.1|10175.4|10172.2|10160.1|10156.7|1140
1657560300000|2022-07-11 17:25:00|10164.6|10161.8|10185.4|10181.6|10196.6|10193.6|10163.3|10159.5|1450
1657560600000|2022-07-11 17:30:00|10185|10181.2|10160.3|10156.5|10196.3|10193.5|10134.1|10130.6|2577
1657560900000|2022-07-11 17:35:00|10159.6|10155.8|10161.4|10157.6|10169.9|10166.5|10151.6|10147.8|719
1657561200000|2022-07-11 17:40:00|10161|10158.2|10147|10143.2|10164.2|10161.4|10143|10139.2|1981
1657561500000|2022-07-11 17:45:00|10147.4|10143.6|10152.9|10149.1|10166.9|10164.1|10140.3|10137.5|1808
1657561800000|2022-07-11 17:50:00|10153.3|10149.5|10160.5|10157.7|10162.8|10159.7|10141.9|10138.1|1841
1657562100000|2022-07-11 17:55:00|10160.8|10157|10158.4|10155.6|10186.3|10183.1|10151.2|10148.4|1469
1657562400000|2022-07-11 18:00:00|10158.8|10155|10165.7|10161.9|10178.8|10175.6|10152.4|10149.4|2312
1657562700000|2022-07-11 18:05:00|10165.6|10161.8|10156.9|10154.1|10174.9|10171.1|10144.5|10141.6|2261
1657563000000|2022-07-11 18:10:00|10157.3|10153.5|10147|10143.2|10165.3|10162.1|10144.7|10141.5|1452
1657563300000|2022-07-11 18:15:00|10150|10146.2|10132.3|10128.5|10160.6|10156.8|10128.5|10124.7|3412
1657563600000|2022-07-11 18:20:00|10132.7|10128.9|10162.5|10158.7|10173.5|10169.9|10106.8|10103|3889
1657563900000|2022-07-11 18:25:00|10162.9|10160.1|10197.8|10194|10199.6|10196.6|10159.5|10156.1|9789
1657564200000|2022-07-11 18:30:00|10196.8|10193|10189.9|10187.1|10197.8|10194.4|10186|10182.6|2796
1657564500000|2022-07-11 18:35:00|10189.7|10186.9|10209.1|10205.3|10212.3|10209.5|10189.3|10185.5|985
1657564800000|2022-07-11 18:40:00|10208.8|10205|10197.1|10193.3|10213|10209.9|10195.1|10192.3|1286
1657565100000|2022-07-11 18:45:00|10196.7|10193.9|10192.5|10188.7|10200.1|10196.5|10191.1|10187.3|781
1657565400000|2022-07-11 18:50:00|10191.1|10188.3|10184.2|10180.4|10191.7|10188.3|10181.1|10177.3|978
1657565700000|2022-07-11 18:55:00|10183.2|10180|10149.6|10146.8|10187.8|10184|10148.2|10144.4|787
1657566000000|2022-07-11 19:00:00|10149.8|10147|10153.4|10149.6|10159.2|10155.9|10147.6|10143.8|397
1657566300000|2022-07-11 19:05:00|10153.2|10149.4|10159.7|10155.9|10169.4|10165.9|10151.4|10148|486
1657566600000|2022-07-11 19:10:00|10158.7|10155.3|10145.7|10141.9|10159.7|10156.5|10144.7|10141.5|393
1657566900000|2022-07-11 19:15:00|10145.1|10142.3|10144.7|10140.9|10150.2|10146.9|10137.7|10134.3|368
1657567200000|2022-07-11 19:20:00|10143.7|10141.5|10139.2|10135.4|10148.1|10144.3|10133.6|10130.4|176
1657567500000|2022-07-11 19:25:00|10139.6|10136.8|10145.8|10142|10153.8|10151|10139.6|10135.8|530
1657567800000|2022-07-11 19:30:00|10145.2|10142.4|10143|10139.2|10149.9|10146.6|10140.6|10137.5|489
1657568100000|2022-07-11 19:35:00|10144|10140.2|10150.6|10147.8|10152.4|10149.2|10140.6|10137.4|291
1657568400000|2022-07-11 19:40:00|10151|10147.2|10151.7|10148.9|10154.4|10150.6|10146.3|10143.2|191
1657568700000|2022-07-11 19:45:00|10152.2|10147.9|10154.9|10151.1|10157.3|10154.5|10141.3|10137.5|721
1657569000000|2022-07-11 19:50:00|10153.9|10150.5|10146.9|10144.1|10154.9|10151.1|10142.9|10139.7|394
1657569300000|2022-07-11 19:55:00|10146.5|10143.1|10124.3|10120.5|10148.9|10146.1|10122.3|10119.1|727
1657569600000|2022-07-11 20:00:00|10124.5|10120.7|10140.8|10138|10142.5|10139|10124.5|10120.7|198
1657569900000|2022-07-11 20:05:00|10141.4|10137.6|10120.8|10117|10143.4|10140.1|10120.2|10116.9|215
1657570200000|2022-07-11 20:10:00|10118.8|10116|10116.4|10112.6|10122.8|10120|10114.8|10111.6|179
1657570500000|2022-07-11 20:15:00|10116.8|10114|10126.7|10123.9|10129.4|10126|10116.8|10113|88
1657570800000|2022-07-11 20:20:00|10127.3|10123.5|10130.7|10126.9|10131.1|10127.9|10127.2|10123.5|38
1657571100000|2022-07-11 20:25:00|10130.3|10126.5|10136.7|10132.9|10138.2|10134.9|10130.3|10126.5|147
1657571400000|2022-07-11 20:30:00|10136.1|10133.3|10131.9|10129.1|10138.3|10134.9|10129.3|10125.5|118
1657571700000|2022-07-11 20:35:00|10132.3|10129.5|10128|10124.2|10135.6|10131.8|10127.6|10124.2|129
1657572000000|2022-07-11 20:40:00|10128.2|10124.4|10123.2|10119.4|10129.2|10126.4|10121.2|10118|107
1657572300000|2022-07-11 20:45:00|10122.2|10119.8|10108.6|10104.8|10127.6|10124.8|10106.8|10103.4|184
1657572600000|2022-07-11 20:50:00|10108.5|10104.7|10114.9|10111.1|10116.2|10113.1|10105.5|10101.7|231
1657572900000|2022-07-11 20:55:00|10114.5|10110.7|10121.1|10117.3|10122.9|10120.1|10114.1|10110.7|100
1657576800000|2022-07-11 22:00:00|10121.9|10114.1|10093.5|10089.7|10121.9|10117.1|10090.5|10086.7|319
1657577100000|2022-07-11 22:05:00|10094|10090.2|10087.4|10083.6|10096.6|10092.8|10084.8|10079.8|288
1657577400000|2022-07-11 22:10:00|10088.1|10084.3|10088.2|10084.4|10097|10093.6|10087|10083.6|98
1657577700000|2022-07-11 22:15:00|10088.1|10084.3|10076.3|10072.5|10088.2|10084.4|10073.3|10069.5|166
1657578000000|2022-07-11 22:20:00|10075.9|10072.1|10090.4|10086.6|10093.9|10089.1|10075.3|10071.9|118
1657578300000|2022-07-11 22:25:00|10090.5|10086.7|10084|10080.2|10092.3|10088.5|10081.9|10078.7|59
1657578600000|2022-07-11 22:30:00|10083.7|10079.9|10084.2|10081.4|10093.3|10089.5|10081.1|10078.3|99
1657578900000|2022-07-11 22:35:00|10084.8|10081|10078.8|10076|10093.6|10090.4|10074.2|10071.4|130
1657579200000|2022-07-11 22:40:00|10079.2|10076.4|10079.2|10075.4|10084.2|10080.8|10076.2|10072.4|71
1657579500000|2022-07-11 22:45:00|10079.3|10075.5|10070.7|10067.9|10083.2|10079.4|10065.1|10061.3|122
1657579800000|2022-07-11 22:50:00|10071.1|10068.3|10060.9|10058.1|10072.9|10069.7|10059.5|10056.1|146
1657580100000|2022-07-11 22:55:00|10061.3|10057.5|10061.9|10058.1|10066.9|10063.1|10051.9|10048.7|141
1657580400000|2022-07-11 23:00:00|10061.7|10057.9|10053.3|10049.5|10061.7|10057.9|10045.8|10042|199
1657580700000|2022-07-11 23:05:00|10053.2|10049.4|10073.8|10070|10076|10072.2|10051.4|10048.6|148
1657581000000|2022-07-11 23:10:00|10074.3|10070.5|10072.8|10069|10074.8|10071.4|10067.3|10063.4|59
1657581300000|2022-07-11 23:15:00|10071.3|10067.5|10064.7|10061.9|10073.8|10071|10062.2|10058.9|59
1657581600000|2022-07-11 23:20:00|10065.1|10062.3|10066.7|10062.9|10070.2|10066.4|10065.1|10061.9|31
1657581900000|2022-07-11 23:25:00|10066.3|10063.5|10080.3|10076.5|10088.9|10085.1|10066.3|10062.9|237
1657582200000|2022-07-11 23:30:00|10079.9|10076.1|10080.3|10077.5|10084.3|10081.5|10079.3|10075.5|72
1657582500000|2022-07-11 23:35:00|10080.6|10077.8|10089.2|10085.4|10094.2|10090.4|10080.2|10076.4|97
1657582800000|2022-07-11 23:40:00|10088.6|10085.8|10089.2|10085.4|10092.2|10089.4|10087.8|10084|53
1657583100000|2022-07-11 23:45:00|10089.3|10085.5|10098.2|10094.4|10100.3|10097.4|10085.8|10082|106
1657583400000|2022-07-11 23:50:00|10097.7|10093.9|10097.7|10093.9|10098|10094.7|10092.2|10088.7|93
1657583700000|2022-07-11 23:55:00|10097.3|10093.5|10093.7|10089.9|10098.1|10094.9|10093.1|10089.9|95
1657584000000|2022-07-12 00:00:00|10093.1|10090.3|10096.7|10092.9|10109.9|10106.1|10072.1|10068.3|679
1657584300000|2022-07-12 00:05:00|10097.1|10093.9|10094.6|10090.8|10101.6|10097.8|10082.3|10078.9|153
1657584600000|2022-07-12 00:10:00|10096.2|10092.4|10085.6|10081.8|10096.2|10092.8|10082.1|10078.3|101
1657584900000|2022-07-12 00:15:00|10085.2|10082.4|10077.2|10073.4|10088.7|10085.8|10066.2|10062.9|204
1657585200000|2022-07-12 00:20:00|10077|10073.2|10069.7|10065.9|10077|10073.2|10065.2|10062.2|112
1657585500000|2022-07-12 00:25:00|10069.5|10065.7|10063.1|10060.3|10071.6|10068.4|10063.1|10059.7|116
1657585800000|2022-07-12 00:30:00|10063.7|10059.9|10065.7|10061.9|10069.1|10065.7|10055.7|10051.9|147
1657586100000|2022-07-12 00:35:00|10064.7|10061.5|10056.8|10053|10067.1|10064.3|10036.9|10033.1|445
1657586400000|2022-07-12 00:40:00|10056.7|10052.9|10031.4|10027.6|10057.2|10054|10029.8|10027|376
1657586700000|2022-07-12 00:45:00|10030.8|10028|10022.4|10018.6|10040.4|10036.6|10018.8|10015.6|328
1657587000000|2022-07-12 00:50:00|10022.3|10018.5|10028.4|10025.6|10038|10034.6|10014.8|10011.4|377
1657587300000|2022-07-12 00:55:00|10028.5|10024.7|10029.1|10025.3|10037.1|10033.9|10023.7|10019.9|367
1657587600000|2022-07-12 01:00:00|10029.3|10025.5|10039.3|10035.5|10053.3|10049.5|10009.1|10005.3|1038
1657587900000|2022-07-12 01:05:00|10039.2|10035.4|10048.3|10044.5|10062.3|10059.1|10036.3|10032.5|653
1657588200000|2022-07-12 01:10:00|10048.6|10044.8|10017|10013.2|10049.9|10046.1|10016.4|10013.2|429
1657588500000|2022-07-12 01:15:00|10016|10013|10002|9998.2|10024.6|10020.8|9995|9991.2|757
1657588800000|2022-07-12 01:20:00|10001|9997.2|10010.8|10007|10020.8|10017.4|10001|9997.2|462
1657589100000|2022-07-12 01:25:00|10011.2|10007.4|10021.5|10017.7|10023.1|10019.7|10005.2|10001.4|275
1657589400000|2022-07-12 01:30:00|10020.5|10017.1|10044.1|10040.3|10054.1|10050.3|10016.9|10013.3|801
1657589700000|2022-07-12 01:35:00|10044.2|10040.4|10033.5|10029.7|10051.5|10048.3|10020.5|10016.7|344
1657590000000|2022-07-12 01:40:00|10032.9|10030.1|10049.8|10046|10056.4|10052.7|10029.9|10026.6|523
1657590300000|2022-07-12 01:45:00|10050.4|10046.6|10040.4|10036.6|10062.4|10059|10017.4|10014|494
1657590600000|2022-07-12 01:50:00|10041.4|10037.6|10074.4|10070.6|10082.4|10078.6|10039.4|10036.1|727
1657590900000|2022-07-12 01:55:00|10074.5|10070.7|10105.9|10102.1|10107.5|10104.3|10067.6|10064|962
1657591200000|2022-07-12 02:00:00|10105.5|10101.7|10093.1|10089.3|10115.5|10112.3|10088.1|10084.3|721
1657591500000|2022-07-12 02:05:00|10092.3|10088.5|10080.7|10076.9|10101.1|10097.3|10075.1|10071.9|521
1657591800000|2022-07-12 02:10:00|10081.7|10077.9|10080.7|10076.9|10089.7|10085.9|10071.7|10068|407
1657592100000|2022-07-12 02:15:00|10079.9|10076.1|10080.2|10076.4|10082.6|10079.2|10068.6|10065.2|126
1657592400000|2022-07-12 02:20:00|10080.6|10076.8|10085.6|10081.8|10091.2|10087.4|10075.6|10071.8|172
1657592700000|2022-07-12 02:25:00|10085.4|10082.6|10081.2|10077.4|10090.3|10086.8|10080.2|10076.4|115
1657593000000|2022-07-12 02:30:00|10080.6|10076.8|10075.7|10071.9|10085.8|10082|10049.2|10045.4|612
1657593300000|2022-07-12 02:35:00|10075.2|10071.4|10055.1|10051.3|10076.7|10073.3|10045.1|10041.9|347
1657593600000|2022-07-12 02:40:00|10055.5|10051.7|10048.1|10044.3|10055.6|10052.3|10041.1|10037.7|253
1657593900000|2022-07-12 02:45:00|10047.7|10044.9|10030|10026.2|10061.7|10058.3|10027.4|10023.6|454
1657594200000|2022-07-12 02:50:00|10029.4|10026.6|10031|10027.2|10042|10038.6|10024|10020.8|327
1657594500000|2022-07-12 02:55:00|10032|10028.2|10043|10039.2|10049|10046.2|10032|10028.2|219
1657594800000|2022-07-12 03:00:00|10043.1|10039.3|10038.4|10034.6|10052|10048.2|10036.6|10033.2|210
1657595100000|2022-07-12 03:05:00|10038.3|10034.5|10037.8|10034|10043.3|10040.1|10022.9|10019.5|314
1657595400000|2022-07-12 03:10:00|10037.9|10034.1|10031.3|10027.5|10038|10034.2|10025.3|10021.5|166
1657595700000|2022-07-12 03:15:00|10031.4|10027.6|10017.2|10014.4|10031.4|10027.6|10013.3|10010.1|303
1657596000000|2022-07-12 03:20:00|10018.2|10013.4|10027.2|10023.4|10032.6|10029.4|10016.2|10012.4|253
1657596300000|2022-07-12 03:25:00|10026.2|10022.4|10025.2|10021.4|10030.2|10027.4|10017.2|10013.8|170
1657596600000|2022-07-12 03:30:00|10024.6|10021.8|10022.2|10019.4|10028.3|10025.4|10019.6|10016.3|103
1657596900000|2022-07-12 03:35:00|10021.9|10019.1|10016.3|10012.5|10022.2|10019.4|10007.9|10004.7|216
1657597200000|2022-07-12 03:40:00|10016.7|10013.5|10021.3|10017.5|10021.7|10018.5|10013.3|10009.5|179
1657597500000|2022-07-12 03:45:00|10021.7|10017.9|10026.5|10023.7|10030.3|10026.5|10019.3|10016.1|181
1657597800000|2022-07-12 03:50:00|10026.9|10024.1|10028.2|10024.4|10032.9|10029.5|10025.3|10021.5|182
1657598100000|2022-07-12 03:55:00|10028.5|10024.7|10033.2|10029.4|10034.2|10030.4|10025.8|10022.4|111
1657598400000|2022-07-12 04:00:00|10033.6|10029.8|10022.2|10018.4|10033.6|10030.4|10020.6|10017.4|103
1657598700000|2022-07-12 04:05:00|10021.6|10018.8|10024.2|10021.4|10026.2|10023.4|10020.8|10017.4|55
1657599000000|2022-07-12 04:10:00|10024.1|10021.3|10013.9|10011.1|10024.5|10021.3|10011.9|10008.5|156
1657599300000|2022-07-12 04:15:00|10014.5|10010.1|10021.1|10017.3|10024.7|10021.3|10012.9|10009.1|147
1657599600000|2022-07-12 04:20:00|10020.5|10017.7|10020.1|10016.3|10021.1|10018.3|10011.1|10007.7|87
1657599900000|2022-07-12 04:25:00|10020.7|10016.9|10015.4|10011.6|10021.5|10018.3|10015.4|10011.6|40
1657600200000|2022-07-12 04:30:00|10015|10011.2|10019|10015.2|10020|10016.2|10007.5|10004.2|127
1657600500000|2022-07-12 04:35:00|10018.4|10015.6|10017.6|10013.8|10020.1|10016.3|10013|10009.6|93
1657600800000|2022-07-12 04:40:00|10017|10013.2|10009.9|10007.1|10017.6|10013.8|10005.9|10002.6|76
1657601100000|2022-07-12 04:45:00|10010.5|10006.7|10006.3|10003.5|10011.9|10008.7|10003.7|10000.1|126
1657601400000|2022-07-12 04:50:00|10006.9|10003.1|10005.9|10003.1|10008.4|10004.6|10004.3|10001.1|51
1657601700000|2022-07-12 04:55:00|10006.3|10002.5|10007.4|10004.6|10007.4|10004.6|10000.9|9996.9|126
1657602000000|2022-07-12 05:00:00|10007.8|10004|9984.8|9981|10008.2|10005|9979.6|9976.4|569
1657602300000|2022-07-12 05:05:00|9984.2|9981.4|9982.8|9979|9985.2|9982|9978.6|9975.4|169
1657602600000|2022-07-12 05:10:00|9983.2|9979.4|9974.7|9971.9|9984|9980.2|9966.4|9963.6|349
1657602900000|2022-07-12 05:15:00|9975.1|9972.3|9981.1|9977.3|9981.1|9977.9|9971.7|9967.9|145
1657603200000|2022-07-12 05:20:00|9980.7|9977.9|9990.7|9986.9|9993.7|9990.3|9980.1|9976.3|229
1657603500000|2022-07-12 05:25:00|9991.1|9987.3|9992.7|9988.9|9994.7|9990.9|9984.7|9981.9|126
1657603800000|2022-07-12 05:30:00|9992.5|9989.7|9992|9989.2|9999.2|9996.2|9976.6|9972.8|479
1657604100000|2022-07-12 05:35:00|9991.6|9988.8|9981.2|9977.4|10000.8|9997|9978|9974.8|351
1657604400000|2022-07-12 05:40:00|9981.6|9978.4|9996.6|9992.8|10000.6|9996.8|9981.2|9977.4|321
1657604700000|2022-07-12 05:45:00|9995.6|9992.4|9968.3|9965.5|9995.8|9992.4|9962.3|9958.9|700
1657605000000|2022-07-12 05:50:00|9968.1|9965.3|9981.3|9977.5|9992.9|9989.5|9966.3|9962.5|417
1657605300000|2022-07-12 05:55:00|9981.9|9978.5|9983.8|9980|9992.3|9986.9|9976.3|9972.5|138
1657605600000|2022-07-12 06:00:00|9982.8|9979|9983.4|9979.6|9993.4|9990.2|9972|9968.2|326
1657605900000|2022-07-12 06:05:00|9980.6|9977.8|9987.6|9983.8|9987.6|9983.8|9971|9967.8|223
1657606200000|2022-07-12 06:10:00|9987.4|9983.6|10000|9996.2|10004.5|10000.7|9981|9977.2|273
1657606500000|2022-07-12 06:15:00|10001|9997.2|9978.9|9975.1|10001|9997.2|9974.7|9971.1|310
1657606800000|2022-07-12 06:20:00|9977.9|9974.7|9990.4|9986.6|9996.3|9992.7|9971.5|9968.1|281
1657607100000|2022-07-12 06:25:00|9990.3|9986.5|9980.5|9976.7|9998.9|9996.1|9976.9|9973.7|244
1657607400000|2022-07-12 06:30:00|9980|9976.2|9986.6|9982.8|9996.6|9992.8|9971.3|9967.5|419
1657607700000|2022-07-12 06:35:00|9987.2|9983.4|9988.6|9984.8|9995.6|9992.2|9980.6|9977.4|289
1657608000000|2022-07-12 06:40:00|9987.6|9984.2|9994|9990.2|10005.2|10001.8|9983.6|9979.8|383
1657608300000|2022-07-12 06:45:00|9993.6|9989.8|9989.7|9985.9|10003.1|9999.8|9986.5|9982.7|220
1657608600000|2022-07-12 06:50:00|9990.1|9986.3|9969.5|9965.7|9990.1|9986.3|9964.7|9960.9|509
1657608900000|2022-07-12 06:55:00|9968.7|9965.9|9960.5|9956.7|9968.7|9965.9|9943.1|9939.3|867
1657609200000|2022-07-12 07:00:00|9959.9|9956.1|9956.8|9953|9978.7|9974.9|9948.9|9945.7|826
1657609500000|2022-07-12 07:05:00|9957.8|9954|9944|9940.2|9967.9|9964.6|9939.8|9936.8|870
1657609800000|2022-07-12 07:10:00|9943.4|9940.6|9940.4|9936.6|9950.3|9946.6|9934.6|9931.4|872
1657610100000|2022-07-12 07:15:00|9940|9936.2|9929.6|9926.8|9944.4|9941.6|9924.7|9921.2|1131
1657610400000|2022-07-12 07:20:00|9929.9|9927.1|9924.5|9920.7|9934.8|9931.5|9917.9|9914.7|1038
1657610700000|2022-07-12 07:25:00|9924.1|9920.3|9922.1|9918.3|9938.1|9934.9|9916.5|9913.2|757
1657611000000|2022-07-12 07:30:00|9921.1|9917.8|9923.8|9921|9935.9|9933.1|9907.8|9904.4|973
1657611300000|2022-07-12 07:35:00|9923.4|9920.6|9935|9931.2|9946.2|9942.4|9913.6|9910.2|585
1657611600000|2022-07-12 07:40:00|9934.4|9931.6|9971.2|9967.4|9971.8|9968.2|9932|9929.2|878
1657611900000|2022-07-12 07:45:00|9971.4|9967.6|9951.4|9947.6|9971.8|9968|9925.2|9921.6|937
1657612200000|2022-07-12 07:50:00|9951.6|9947.8|9950|9946.2|9952.9|9949.5|9936.4|9933.1|400
1657612500000|2022-07-12 07:55:00|9950.1|9946.3|9949.9|9946.1|9954.9|9951.7|9934.3|9931.5|426
1657612800000|2022-07-12 08:00:00|9949.3|9946.5|9950.3|9946.5|9953.3|9949.5|9929.3|9925.9|455
1657613100000|2022-07-12 08:05:00|9951.3|9947.5|9906.8|9903|9952.3|9948.7|9906.2|9903|537
1657613400000|2022-07-12 08:10:00|9906.2|9903.4|9907.3|9903.5|9930.2|9926.4|9899|9895.8|1008
1657613700000|2022-07-12 08:15:00|9907.2|9903.4|9904.4|9900.6|9909.4|9906.2|9890|9886.8|714
1657614000000|2022-07-12 08:20:00|9904|9900.2|9912.5|9909.7|9921.1|9917.9|9896.8|9894|729
1657614300000|2022-07-12 08:25:00|9911.9|9908.1|9898.7|9894.9|9918.9|9915.7|9889.3|9885.5|999
1657614600000|2022-07-12 08:30:00|9898.3|9895.5|9919.1|9916.3|9930.5|9927.3|9893.7|9890.4|1264
1657614900000|2022-07-12 08:35:00|9919.7|9915.9|9945.7|9942.9|9959.9|9956.7|9919.7|9915.9|656
1657615200000|2022-07-12 08:40:00|9946.1|9943.3|9949.8|9946|9953|9949.3|9943|9939.6|384
1657615500000|2022-07-12 08:45:00|9948.8|9945|9946.8|9943|9959.8|9956.6|9944.6|9941|369
1657615800000|2022-07-12 08:50:00|9946.4|9943.6|9942.8|9940|9949.2|9946|9930.6|9926.8|441
1657616100000|2022-07-12 08:55:00|9943.2|9939.4|9936.7|9933.9|9951.7|9948.3|9932.9|9929.7|362
1657616400000|2022-07-12 09:00:00|9937.1|9933.3|9945.7|9941.9|9958.1|9954.3|9935.3|9931.9|500
1657616700000|2022-07-12 09:05:00|9945.8|9942|9907.5|9904.7|9950.7|9946.9|9905.5|9902.2|725
1657617000000|2022-07-12 09:10:00|9908.1|9904.3|9900.6|9896.8|9912.9|9909.3|9886.5|9882.7|979
1657617300000|2022-07-12 09:15:00|9900.2|9896.4|9902.4|9898.6|9908.2|9905|9893.4|9890.4|497
1657617600000|2022-07-12 09:20:00|9903.4|9899.6|9897.2|9894.4|9908.8|9905.6|9885.2|9882|667
1657617900000|2022-07-12 09:25:00|9897|9894.2|9913.1|9910.3|9915.1|9911.3|9895.2|9892|364
1657618200000|2022-07-12 09:30:00|9913.7|9909.9|9935.3|9931.5|9945.3|9942.5|9905.1|9901.3|673
1657618500000|2022-07-12 09:35:00|9935.1|9931.3|9925.3|9921.5|9936.3|9933.5|9922.9|9919.1|474
1657618800000|2022-07-12 09:40:00|9924.9|9922.1|9924.5|9920.7|9933.7|9929.9|9915.5|9912.1|540
1657619100000|2022-07-12 09:45:00|9925.5|9922.7|9926.4|9922.6|9936.8|9933.4|9922.8|9919|267
1657619400000|2022-07-12 09:50:00|9926|9923.2|9927.2|9923.4|9936|9932.6|9913.2|9909.8|443
1657619700000|2022-07-12 09:55:00|9926.8|9923|9930.4|9926.6|9936|9932.6|9923.2|9919.9|271
1657620000000|2022-07-12 10:00:00|9929.8|9926|9919.1|9915.3|9943.1|9939.5|9918.5|9915.2|523
1657620300000|2022-07-12 10:05:00|9919.5|9915.7|9902.1|9898.3|9921.5|9918.3|9900.1|9896.9|452
1657620600000|2022-07-12 10:10:00|9901.1|9897.3|9908.1|9904.3|9913.5|9910.3|9895.1|9891.9|428
1657620900000|2022-07-12 10:15:00|9908.7|9905.3|9910|9906.2|9918.7|9915.3|9906|9902.3|251
1657621200000|2022-07-12 10:20:00|9910.4|9906.6|9915.2|9912.4|9918.9|9915.6|9907.6|9904.2|242
1657621500000|2022-07-12 10:25:00|9915.8|9912|9924.4|9920.6|9933.8|9930.6|9915.8|9912|317
1657621800000|2022-07-12 10:30:00|9924.6|9920.8|9924|9921.2|9931|9927.2|9919.6|9916.4|268
1657622100000|2022-07-12 10:35:00|9923.6|9920.8|9900.7|9896.9|9928|9924.2|9896.7|9892.9|552
1657622400000|2022-07-12 10:40:00|9901.1|9897.3|9886.5|9882.7|9904.9|9902.1|9884.9|9881.7|939
1657622700000|2022-07-12 10:45:00|9885.9|9883.1|9880.1|9877.3|9890.7|9887.5|9878.3|9874.5|722
1657623000000|2022-07-12 10:50:00|9879.7|9876.9|9759.8|9756|9884.3|9880.8|9748.8|9745.6|4662
1657623300000|2022-07-12 10:55:00|9757.8|9754|9722.8|9719|9757.8|9754.4|9653.6|9649.8|5863
1657623600000|2022-07-12 11:00:00|9723.2|9719.4|9683.7|9680.9|9732.2|9728.8|9619|9615.6|4277
1657623900000|2022-07-12 11:05:00|9683.4|9680.6|9692.3|9688.5|9711.7|9708.5|9661.7|9657.9|2626
1657624200000|2022-07-12 11:10:00|9691.5|9687.7|9712.1|9708.3|9717.2|9713.9|9676.7|9673.5|1446
1657624500000|2022-07-12 11:15:00|9711.9|9708.1|9709.1|9705.3|9732.4|9729.1|9705.1|9701.7|1440
1657624800000|2022-07-12 11:20:00|9708.5|9705.7|9725.8|9722|9732.8|9729|9700.1|9696.3|1285
1657625100000|2022-07-12 11:25:00|9726.8|9724|9769.4|9766.6|9769.4|9766.6|9712|9708.6|2102
1657625400000|2022-07-12 11:30:00|9769.8|9766|9724.4|9721.6|9772.8|9769.6|9716.4|9713.6|1587
1657625700000|2022-07-12 11:35:00|9723.4|9720.6|9702.3|9699.5|9725.8|9722.6|9673.1|9669.7|1901
1657626000000|2022-07-12 11:40:00|9702.9|9699.1|9694.9|9691.1|9708.7|9705.5|9687.3|9683.5|757
1657626300000|2022-07-12 11:45:00|9694.5|9691.7|9691.5|9687.7|9703.5|9699.7|9681.8|9678.5|648
1657626600000|2022-07-12 11:50:00|9691.9|9688.1|9717.4|9713.6|9724.8|9722|9685.3|9682.5|1065
1657626900000|2022-07-12 11:55:00|9717|9714.2|9730.4|9726.6|9737.8|9734|9705.2|9702.4|669
1657627200000|2022-07-12 12:00:00|9730.2|9727.4|9734.6|9731.8|9754.2|9750.4|9719.4|9716|1503
1657627500000|2022-07-12 12:05:00|9733.6|9729.8|9722.4|9718.6|9739.6|9736.8|9719.4|9716|545
1657627800000|2022-07-12 12:10:00|9721.7|9718.9|9703.9|9700.1|9726.1|9722.5|9690.9|9687.3|1184
1657628100000|2022-07-12 12:15:00|9702.9|9700.7|9699.5|9696.7|9709.9|9706.5|9691.5|9687.7|817
1657628400000|2022-07-12 12:20:00|9699.1|9696.3|9692.7|9688.9|9705.3|9701.9|9683.1|9679.8|1345
1657628700000|2022-07-12 12:25:00|9692.5|9688.7|9731.8|9728|9744.2|9740.8|9691.7|9687.9|1749
1657629000000|2022-07-12 12:30:00|9731.2|9728.4|9736.8|9733|9741.8|9738|9718.2|9715.4|1232
1657629300000|2022-07-12 12:35:00|9736.4|9732.6|9734.2|9730.4|9739.6|9735.8|9725.4|9722.2|588
1657629600000|2022-07-12 12:40:00|9733.6|9730.8|9754.5|9750.7|9759.9|9757.1|9716.6|9713.8|2112
1657629900000|2022-07-12 12:45:00|9754.9|9751.1|9725.5|9722.7|9755.3|9751.7|9702.9|9699.7|1891
1657630200000|2022-07-12 12:50:00|9725.9|9723.1|9758.7|9754.9|9767.2|9763.9|9718.3|9714.5|2767
1657630500000|2022-07-12 12:55:00|9757.7|9753.9|9739.6|9735.8|9760.9|9757.1|9734.6|9730.8|1119
1657630800000|2022-07-12 13:00:00|9738.6|9734.8|9699.2|9695.4|9779.6|9775.8|9675.6|9671.8|6700
1657631100000|2022-07-12 13:05:00|9698.6|9695.8|9700|9697.2|9762.2|9758.4|9677.2|9674.4|5087
1657631400000|2022-07-12 13:10:00|9700.6|9697.8|9708.8|9705|9723.8|9721|9676.2|9673|4236
1657631700000|2022-07-12 13:15:00|9709.2|9705.4|9658.3|9654.5|9713.9|9710.6|9644.5|9640.9|3299
1657632000000|2022-07-12 13:20:00|9659.3|9655.5|9679.1|9675.3|9695.7|9692.9|9656.9|9653.5|2607
1657632300000|2022-07-12 13:25:00|9679.3|9676.3|9687.1|9684.3|9700.5|9697.1|9646.9|9643.7|2383
1657632600000|2022-07-12 13:30:00|9688.1|9684.8|9695|9692.2|9739.7|9736.3|9672.7|9669.9|3809
1657632900000|2022-07-12 13:35:00|9695.4|9692.6|9718.6|9714.8|9743.5|9740.2|9672.4|9669.6|3278
1657633200000|2022-07-12 13:40:00|9718.2|9714.4|9694.2|9691.4|9750.8|9748|9679.8|9676|2236
1657633500000|2022-07-12 13:45:00|9694.4|9690.6|9552.9|9549.1|9694.7|9691.4|9538.4|9535.2|9355
1657633800000|2022-07-12 13:50:00|9552.7|9550.1|9562.5|9559.7|9581.1|9577.8|9522.3|9519|5535
1657634100000|2022-07-12 13:55:00|9562.1|9559.3|9551.9|9548.1|9599.1|9596.3|9543.9|9540.5|3621
1657634400000|2022-07-12 14:00:00|9552.3|9549.5|9491.7|9488.9|9552.8|9549.5|9474.9|9472.1|5496
1657634700000|2022-07-12 14:05:00|9492.2|9488.4|9496.8|9493|9522.6|9519|9485.7|9482.3|2555
1657635000000|2022-07-12 14:10:00|9496.4|9493.6|9507|9503.2|9512.9|9509.6|9482.6|9479|3504
1657635300000|2022-07-12 14:15:00|9506.6|9504.2|9478.8|9476|9525.4|9522.2|9460.4|9457.6|5104
1657635600000|2022-07-12 14:20:00|9479.4|9476.6|9484.3|9481.5|9503.7|9500.9|9443.8|9440.5|3763
1657635900000|2022-07-12 14:25:00|9484.9|9481.1|9498.5|9495.7|9537.7|9533.9|9482.9|9479.5|3496
1657636200000|2022-07-12 14:30:00|9497.7|9494.9|9509.1|9505.3|9531.3|9527.9|9480.7|9477.3|2256
1657636500000|2022-07-12 14:35:00|9508.5|9504.7|9506.6|9502.8|9531.3|9527.9|9485.7|9481.9|2333
1657636800000|2022-07-12 14:40:00|9506.1|9503.3|9500.8|9497|9514.4|9510.6|9466.1|9462.8|3589
1657637100000|2022-07-12 14:45:00|9499.4|9496.6|9466.4|9462.6|9522.8|9519.4|9435|9431.2|4283
1657637400000|2022-07-12 14:50:00|9466.2|9462.4|9437.4|9433.6|9466.8|9463.6|9423.4|9416.9|3276
1657637700000|2022-07-12 14:55:00|9438|9434.6|9452.5|9448.7|9477.2|9473.4|9434.3|9431.1|3343
1657638000000|2022-07-12 15:00:00|9455.1|9452.3|9430.1|9426.3|9460.1|9457.3|9409.3|9406|4751
1657638300000|2022-07-12 15:05:00|9429.7|9426.9|9415.5|9412.7|9445.1|9441.7|9413.5|9410.7|3264
1657638600000|2022-07-12 15:10:00|9414.9|9411.7|9427.2|9423.4|9430.4|9427.6|9410.5|9407.3|2524
1657638900000|2022-07-12 15:15:00|9426.8|9424|9460.2|9456.4|9462.4|9459.6|9418.2|9415|3017
1657639200000|2022-07-12 15:20:00|9460.6|9456.8|9478.2|9474.4|9483.2|9480|9442|9438.7|2497
1657639500000|2022-07-12 15:25:00|9477.8|9474|9470.8|9468|9513.4|9510|9459.8|9456|4114
1657639800000|2022-07-12 15:30:00|9471.4|9467.6|9473.9|9470.1|9486.2|9482.4|9453.3|9450|2406
1657640100000|2022-07-12 15:35:00|9474.3|9470.5|9469.9|9466.1|9496.5|9493.7|9458.5|9455.2|2349
1657640400000|2022-07-12 15:40:00|9470.3|9466.5|9441.5|9437.7|9471.9|9469.1|9432.9|9429.1|1690
1657640700000|2022-07-12 15:45:00|9440.9|9438.1|9443|9439.2|9450.9|9447.7|9423.7|9420.3|1385
1657641000000|2022-07-12 15:50:00|9442.4|9439.6|9433.4|9429.6|9449.4|9445.6|9409.8|9406|1891
1657641300000|2022-07-12 15:55:00|9433.2|9429.4|9443.2|9439.4|9445.6|9441.8|9425.8|9422.6|1168
1657641600000|2022-07-12 16:00:00|9443.6|9439.8|9403.8|9401|9444.2|9440.8|9394.6|9391|2585
1657641900000|2022-07-12 16:05:00|9404.2|9401.4|9410.9|9407.1|9424.9|9421.7|9392.7|9389.3|2207
1657642200000|2022-07-12 16:10:00|9411.1|9407.3|9457.7|9454.9|9457.7|9454.9|9406.1|9403.3|2585
1657642500000|2022-07-12 16:15:00|9461.3|9458.5|9427.9|9424.1|9469.3|9466.5|9420.3|9417.5|2395
1657642800000|2022-07-12 16:20:00|9427.3|9424.5|9438.3|9434.5|9438.9|9435.5|9415.7|9412.5|2364
1657643100000|2022-07-12 16:25:00|9436.9|9434.1|9415.5|9412.7|9443.7|9439.9|9410.4|9407.1|1346
1657643400000|2022-07-12 16:30:00|9415.1|9412.3|9419.4|9416.6|9435|9432.2|9409.1|9406.3|2245
1657643700000|2022-07-12 16:35:00|9419.8|9417|9433|9430.2|9434.8|9431.6|9416.2|9413|1234
1657644000000|2022-07-12 16:40:00|9432.8|9430|9407.8|9404|9444|9441.2|9403.8|9400.4|1499
1657644300000|2022-07-12 16:45:00|9408.2|9405|9416.6|9412.8|9422.6|9418.8|9392|9388.2|3381
1657644600000|2022-07-12 16:50:00|9417.6|9413.8|9410.7|9406.9|9420.6|9417.4|9394|9390.6|1554
1657644900000|2022-07-12 16:55:00|9410.3|9407.5|9383.7|9380.9|9419.7|9415.9|9383.7|9379.9|1580
1657645200000|2022-07-12 17:00:00|9385.1|9381.3|9395.3|9391.5|9399.1|9395.7|9378.1|9374.8|2109
1657645500000|2022-07-12 17:05:00|9394.9|9392.1|9402.3|9399.5|9437.3|9434.1|9393.9|9390.7|2317
1657645800000|2022-07-12 17:10:00|9402.7|9399.9|9406.2|9402.4|9418.9|9415.6|9398.7|9395.8|1084
1657646100000|2022-07-12 17:15:00|9405.8|9403|9412.4|9408.6|9427.2|9424|9399.8|9396.6|1394
1657646400000|2022-07-12 17:20:00|9413.4|9409.6|9417|9414.2|9431.6|9428.8|9407|9403.6|1175
1657646700000|2022-07-12 17:25:00|9417.6|9413.8|9418.9|9415.1|9422.4|9419.2|9402.8|9399.6|1061
1657647000000|2022-07-12 17:30:00|9419.3|9415.5|9418.7|9415.9|9427.1|9424.3|9413.3|9410.1|1232
1657647300000|2022-07-12 17:35:00|9419.3|9415.5|9431.3|9428.5|9447.7|9444.5|9416.1|9412.8|2771
1657647600000|2022-07-12 17:40:00|9432.3|9427.9|9428.3|9424.5|9433.7|9430.9|9417.3|9414.1|1288
1657647900000|2022-07-12 17:45:00|9428.7|9424.9|9427|9423.2|9436.3|9433.5|9418.8|9415.6|1932
1657648200000|2022-07-12 17:50:00|9426|9422.8|9434.8|9432|9444.2|9440.4|9401|9398.2|1978
1657648500000|2022-07-12 17:55:00|9435.2|9431|9433.1|9429.3|9438.9|9435.6|9420.8|9417.4|2082
1657648800000|2022-07-12 18:00:00|9431.8|9429|9426|9422.2|9440.8|9437.6|9417.4|9414.2|3800
1657649100000|2022-07-12 18:05:00|9425|9421.2|9402.4|9399.6|9434.6|9431.3|9400|9396.7|2536
1657649400000|2022-07-12 18:10:00|9402.8|9399|9425.1|9421.3|9439.1|9435.3|9375|9371.8|3429
1657649700000|2022-07-12 18:15:00|9424.7|9421.9|9419.3|9416.5|9436.5|9433.3|9401.3|9398|3733
1657650000000|2022-07-12 18:20:00|9418.9|9415.1|9399.9|9396.1|9433.9|9430.5|9388.1|9384.3|4390
1657650300000|2022-07-12 18:25:00|9400.9|9397.1|9370|9367.2|9418.5|9415.5|9362.4|9359.1|15210
1657650600000|2022-07-12 18:30:00|9370.4|9366.6|9360.2|9356.4|9386.4|9383.2|9354.8|9351.4|3149
1657650900000|2022-07-12 18:35:00|9359.6|9356.8|9349.8|9347|9360.2|9356.8|9341.2|9337.8|1871
1657651200000|2022-07-12 18:40:00|9350.2|9346.4|9343.7|9339.9|9350.3|9346.9|9338.3|9335.1|845
1657651500000|2022-07-12 18:45:00|9342.7|9338.9|9349.7|9345.9|9355.1|9351.5|9337.6|9334.3|748
1657651800000|2022-07-12 18:50:00|9348.7|9345.5|9353.9|9350.1|9355.7|9352.1|9344.3|9340.9|675
1657652100000|2022-07-12 18:55:00|9353.3|9350.5|9354.6|9351.8|9360.6|9356.8|9350.3|9347.1|463
1657652400000|2022-07-12 19:00:00|9354.4|9351.6|9337.2|9333.4|9358.6|9355.2|9333.2|9329.4|785
1657652700000|2022-07-12 19:05:00|9336.8|9333|9346.6|9342.8|9356|9352.6|9335.2|9332|569
1657653000000|2022-07-12 19:10:00|9348|9343.8|9348.8|9345|9354.8|9351.4|9342.6|9339.4|444
1657653300000|2022-07-12 19:15:00|9348.2|9344.4|9352.3|9348.5|9354.4|9351.6|9346.2|9342.4|288
1657653600000|2022-07-12 19:20:00|9352.9|9349.5|9350.3|9347.5|9362.1|9359.3|9343.5|9340.2|755
1657653900000|2022-07-12 19:25:00|9351.3|9348.1|9359.3|9355.5|9360.3|9357.5|9345.9|9342.1|706
1657654200000|2022-07-12 19:30:00|9358.3|9354.9|9355|9352.2|9368.7|9365.5|9353.9|9350.6|481
1657654500000|2022-07-12 19:35:00|9354.4|9351.2|9350|9346.2|9358|9354.8|9346|9343|517
1657654800000|2022-07-12 19:40:00|9349.6|9346.8|9358.8|9355|9369|9365.6|9349.4|9346.1|376
1657655100000|2022-07-12 19:45:00|9358.4|9355.6|9359.8|9357|9365.2|9362.4|9351.2|9347.4|507
1657655400000|2022-07-12 19:50:00|9359.6|9356.8|9357.5|9354.7|9365.2|9362|9354.2|9350.4|345
1657655700000|2022-07-12 19:55:00|9358|9354.2|9363.7|9359.9|9364.5|9360.7|9354.1|9350.9|305
1657656000000|2022-07-12 20:00:00|9364.1|9360.3|9366.7|9363.9|9375.9|9372.5|9364.1|9360.3|556
1657656300000|2022-07-12 20:05:00|9366.3|9363.5|9361.1|9357.3|9368.7|9365.5|9356.9|9354.1|157
1657656600000|2022-07-12 20:10:00|9360.1|9356.7|9362|9359.2|9365.9|9362.6|9358.6|9355.4|96
1657656900000|2022-07-12 20:15:00|9362.6|9358.8|9369|9365.2|9370|9366.4|9358.8|9356|207
1657657200000|2022-07-12 20:20:00|9369.2|9365.4|9369.4|9365.6|9375.8|9372|9363|9359.6|269
1657657500000|2022-07-12 20:25:00|9369|9365.2|9367|9363.2|9380.5|9375.4|9362|9358.2|333
1657657800000|2022-07-12 20:30:00|9367.5|9363.7|9356.8|9353|9384.5|9378.8|9345.9|9339|948
1657658100000|2022-07-12 20:35:00|9357.5|9353.7|9348.1|9345.3|9365.3|9359.4|9348.1|9344.3|513
1657658400000|2022-07-12 20:40:00|9348.7|9344.9|9344.7|9340.9|9354.1|9349|9336.3|9330.2|400
1657658700000|2022-07-12 20:45:00|9343.9|9340.1|9351.4|9347.6|9358.6|9354.8|9340.6|9334.9|381
1657659000000|2022-07-12 20:50:00|9351|9348.2|9351.8|9349|9351.8|9349|9348.2|9344.4|188
1657659300000|2022-07-12 20:55:00|9353.1|9349.3|9357.6|9349.8|9360|9354.3|9350.9|9346.1|254
1657663200000|2022-07-12 22:00:00|9373.4|9369.6|9382.4|9378.6|9382.4|9378.6|9354.4|9348.4|345
1657663500000|2022-07-12 22:05:00|9381.8|9379|9377.1|9373.3|9382.4|9379|9370|9366.2|200
1657663800000|2022-07-12 22:10:00|9377.2|9373.4|9363.6|9359.8|9378.2|9374.6|9363.2|9359.4|136
1657664100000|2022-07-12 22:15:00|9362.6|9358.8|9353.9|9350.1|9364.7|9360.9|9353.9|9350.1|130
1657664400000|2022-07-12 22:20:00|9354.3|9350.5|9353.6|9349.8|9359.1|9355.7|9347.6|9342.7|156
1657664700000|2022-07-12 22:25:00|9354|9350.2|9357.7|9353.9|9360.1|9355.5|9354|9350.2|44
1657665000000|2022-07-12 22:30:00|9358.5|9354.7|9341.5|9337.7|9358.5|9354.7|9339|9335.1|113
1657665300000|2022-07-12 22:35:00|9341.4|9337.6|9357.3|9353.5|9360|9356.2|9340.9|9337.5|111
1657665600000|2022-07-12 22:40:00|9357.9|9354.1|9356|9352.2|9359.4|9356.2|9356|9352.2|49
1657665900000|2022-07-12 22:45:00|9356.4|9352.6|9363.4|9360.6|9363.8|9360.6|9354|9350.6|52
1657666200000|2022-07-12 22:50:00|9363.2|9360.4|9361.7|9357.9|9363.8|9360.6|9359.3|9355.5|33
1657666500000|2022-07-12 22:55:00|9361.3|9357.5|9363.9|9361.1|9364.3|9361.1|9359.7|9355.9|32
1657666800000|2022-07-12 23:00:00|9364.3|9360.5|9361.7|9357.9|9369.3|9366.1|9359.7|9356.1|67
1657667100000|2022-07-12 23:05:00|9361.8|9358|9346.3|9342.5|9361.8|9358|9345.3|9342|112
1657667400000|2022-07-12 23:10:00|9347.2|9343.4|9217.1|9213.3|9350.1|9345.5|9158.6|9155.8|2362
1657667700000|2022-07-12 23:15:00|9217.9|9214.1|9223.5|9219.7|9237.7|9233.9|9209.2|9204.6|604
1657668000000|2022-07-12 23:20:00|9223.1|9219.3|9243.7|9239.9|9257.8|9253|9221.1|9216.9|385
1657668300000|2022-07-12 23:25:00|9243.2|9239.4|9250.8|9247|9262.2|9258.8|9236.8|9230.6|419
1657668600000|2022-07-12 23:30:00|9251.4|9247.6|9237.3|9233.5|9257.2|9253.4|9233.5|9230.1|261
1657668900000|2022-07-12 23:35:00|9237.2|9233.4|9249|9245.2|9262|9258.2|9236.4|9231.9|343
1657669200000|2022-07-12 23:40:00|9251.1|9243.3|9249.8|9246|9254.8|9251|9243.9|9240.1|97
1657669500000|2022-07-12 23:45:00|9249|9245.2|9208.1|9204.3|9250.8|9247.3|9194.7|9190.9|571
1657669800000|2022-07-12 23:50:00|9208.2|9204.4|9201|9197.2|9227.4|9224|9195.9|9190.2|328
1657670100000|2022-07-12 23:55:00|9201.1|9197.3|9232.3|9228.5|9236.8|9231.5|9192.5|9187.8|561
1657670400000|2022-07-13 00:00:00|9232.4|9229.6|9283.8|9280|9306|9302.6|9232.4|9229.6|1440
1657670700000|2022-07-13 00:05:00|9283.7|9279.9|9273.1|9269.3|9285.8|9282|9255.6|9251.8|557
1657671000000|2022-07-13 00:10:00|9273.5|9269.7|9282.3|9278.5|9282.3|9278.5|9258.1|9254.3|397
1657671300000|2022-07-13 00:15:00|9282.4|9278.6|9287.6|9283.8|9294.9|9291.1|9273.5|9269.9|356
1657671600000|2022-07-13 00:20:00|9284.6|9280.8|9302.5|9298.7|9308.1|9304.3|9273.1|9269.4|352
1657671900000|2022-07-13 00:25:00|9301.9|9299.1|9305.8|9302|9308|9304.2|9291.5|9287.7|290
1657672200000|2022-07-13 00:30:00|9306.7|9302.9|9318.8|9316|9325.4|9321.6|9306.3|9302.5|486
1657672500000|2022-07-13 00:35:00|9319.3|9315|9330.6|9326.8|9332|9328.4|9318.4|9315|344
1657672800000|2022-07-13 00:40:00|9330.2|9326.4|9316.5|9312.7|9340.2|9336.4|9308.5|9304.7|482
1657673100000|2022-07-13 00:45:00|9316.4|9312.6|9309.7|9306.9|9320.1|9316.6|9308.3|9304.5|188
1657673400000|2022-07-13 00:50:00|9309.3|9306.5|9276.5|9273.7|9309.3|9306.5|9273.1|9269.3|650
1657673700000|2022-07-13 00:55:00|9275.7|9272.9|9272.1|9268.3|9288.7|9285.9|9271.3|9267.9|361
1657674000000|2022-07-13 01:00:00|9271.7|9267.9|9343.6|9339.8|9369.4|9365.3|9258.5|9255.7|1739
1657674300000|2022-07-13 01:05:00|9343.4|9339.6|9331.3|9327.5|9355|9351.2|9318|9312.6|860
1657674600000|2022-07-13 01:10:00|9330.8|9327|9329|9325.2|9347.4|9343.6|9301.3|9297.5|715
1657674900000|2022-07-13 01:15:00|9328.8|9325|9345.9|9342.1|9347|9343.2|9310|9306.2|571
1657675200000|2022-07-13 01:20:00|9345.3|9341.5|9361.8|9358|9390.7|9386.9|9343|9339.2|1106
1657675500000|2022-07-13 01:25:00|9361.7|9357.9|9343.6|9339.8|9367.3|9363.5|9336.8|9332.1|627
1657675800000|2022-07-13 01:30:00|9342.6|9338.8|9339.7|9335.9|9356.7|9352.9|9325.5|9321.7|419
1657676100000|2022-07-13 01:35:00|9339.1|9335.3|9335.8|9332|9350|9346.2|9323.9|9320.6|477
1657676400000|2022-07-13 01:40:00|9335.4|9331.6|9329.4|9325.6|9344.8|9339.1|9317.2|9313.4|400
1657676700000|2022-07-13 01:45:00|9327.4|9323.6|9352.2|9349.4|9365.7|9361.9|9316.6|9313.2|420
1657677000000|2022-07-13 01:50:00|9351.7|9347.9|9347.9|9344.1|9365.6|9361.8|9332.8|9329|336
1657677300000|2022-07-13 01:55:00|9348|9344.2|9354.3|9350.5|9355.5|9351.7|9339.9|9336.1|269
1657677600000|2022-07-13 02:00:00|9356.2|9351.5|9362.7|9358.9|9379.1|9375.7|9346.3|9342.5|645
1657677900000|2022-07-13 02:05:00|9364.7|9360.9|9363.7|9359.9|9372.7|9368.9|9356.1|9352.1|272
1657678200000|2022-07-13 02:10:00|9363.2|9359.4|9399.6|9395.8|9407.8|9404|9362.1|9358.3|892
1657678500000|2022-07-13 02:15:00|9399|9396.2|9397.4|9394.6|9412|9408.2|9396.9|9393.1|440
1657678800000|2022-07-13 02:20:00|9396.6|9393.8|9377|9373.2|9396.8|9393.8|9375.4|9371.6|394
1657679100000|2022-07-13 02:25:00|9376.6|9372.8|9379.9|9376.1|9388.5|9384.7|9370.4|9367|336
1657679400000|2022-07-13 02:30:00|9382|9378.2|9401.8|9398|9413.4|9409.6|9379.3|9375.5|538
1657679700000|2022-07-13 02:35:00|9402.3|9399.5|9395.1|9391.3|9412|9408.8|9394|9390.2|392
1657680000000|2022-07-13 02:40:00|9395.5|9391.7|9395.9|9392.1|9404.3|9400.5|9389|9385.3|364
1657680300000|2022-07-13 02:45:00|9395.8|9392|9401.9|9398.1|9405.8|9402|9382.9|9379.8|247
1657680600000|2022-07-13 02:50:00|9401|9397.2|9390|9386.2|9401.5|9398.1|9385.4|9381.6|183
1657680900000|2022-07-13 02:55:00|9389.5|9385.7|9395.3|9391.5|9397.8|9394.2|9383.6|9380.6|210
1657681200000|2022-07-13 03:00:00|9394.9|9391.1|9396.4|9392.6|9413|9409.6|9388.6|9385.2|408
1657681500000|2022-07-13 03:05:00|9395.9|9392.1|9388.2|9384.4|9403.2|9399.4|9387.8|9384|142
1657681800000|2022-07-13 03:10:00|9387.8|9384|9386.2|9382.4|9392.2|9388.4|9381.8|9378|250
1657682100000|2022-07-13 03:15:00|9385.8|9383|9394.7|9390.9|9402.7|9399|9384.3|9380.5|254
1657682400000|2022-07-13 03:20:00|9395|9391.2|9391.7|9387.9|9403.7|9400.3|9385.3|9381.5|162
1657682700000|2022-07-13 03:25:00|9392.3|9388.5|9389.9|9386.1|9394.3|9390.5|9383.5|9379.9|249
1657683000000|2022-07-13 03:30:00|9390.3|9386.5|9391.7|9387.9|9398.7|9394.9|9389.3|9386.1|111
1657683300000|2022-07-13 03:35:00|9391.1|9388.3|9396.6|9392.8|9397.6|9393.8|9389|9385.4|77
1657683600000|2022-07-13 03:40:00|9396|9393.2|9392|9388.2|9397.2|9393.6|9389|9385.2|79
1657683900000|2022-07-13 03:45:00|9392.6|9388.8|9394.6|9391.8|9398.4|9394.6|9392|9388.2|78
1657684200000|2022-07-13 03:50:00|9395|9392.2|9387.1|9383.3|9396.6|9393.2|9381.1|9378.3|202
1657684500000|2022-07-13 03:55:00|9385.1|9381.3|9373.5|9369.7|9386.6|9382.9|9368.1|9364.5|450
1657684800000|2022-07-13 04:00:00|9374.5|9370.7|9361.9|9358.1|9376.9|9373.1|9359.5|9356.1|310
1657685100000|2022-07-13 04:05:00|9362.5|9359.1|9368.3|9364.5|9371.5|9368.2|9361.5|9358.3|237
1657685400000|2022-07-13 04:10:00|9368.5|9364.7|9365.8|9362|9369.3|9365.5|9357.9|9355.1|168
1657685700000|2022-07-13 04:15:00|9364.9|9362.1|9350.8|9347|9365.3|9362.1|9349.8|9346.6|222
1657686000000|2022-07-13 04:20:00|9350.4|9347.6|9356.8|9353|9357.3|9354|9347.8|9344.4|125
1657686300000|2022-07-13 04:25:00|9356.2|9353.4|9363.9|9360.1|9365.4|9362|9352.8|9350|282
1657686600000|2022-07-13 04:30:00|9363.2|9360.4|9362.3|9358.5|9363.7|9360.4|9350.9|9347.7|113
1657686900000|2022-07-13 04:35:00|9361.3|9358.1|9358.3|9355.5|9365.7|9361.9|9350.3|9347.1|114
1657687200000|2022-07-13 04:40:00|9358.9|9355.1|9361.3|9358.5|9366.3|9362.5|9355.3|9352.1|70
1657687500000|2022-07-13 04:45:00|9360.7|9356.9|9370.7|9366.9|9372.1|9368.9|9359.3|9355.6|100
1657687800000|2022-07-13 04:50:00|9369.7|9363.9|9357.2|9354.4|9370.2|9366.4|9356.7|9352.9|112
1657688100000|2022-07-13 04:55:00|9357.8|9354|9363.4|9359.6|9364.4|9361|9354.4|9351.1|106
1657688400000|2022-07-13 05:00:00|9363.8|9360|9359.7|9355.9|9368.8|9365|9355.8|9353|136
1657688700000|2022-07-13 05:05:00|9360.2|9356.4|9358.1|9354.3|9370.6|9367.3|9357.1|9353.9|94
1657689000000|2022-07-13 05:10:00|9357.7|9353.9|9368.7|9364.9|9369.1|9365.3|9356|9352.2|91
1657689300000|2022-07-13 05:15:00|9368.5|9364.7|9385.7|9381.9|9387.1|9383.3|9367.5|9363.9|342
1657689600000|2022-07-13 05:20:00|9386.1|9382.3|9383|9380.2|9388.7|9385.3|9381.1|9377.3|112
1657689900000|2022-07-13 05:25:00|9384|9380.3|9381.6|9378.8|9384.5|9380.8|9377.6|9374.2|85
1657690200000|2022-07-13 05:30:00|9382|9379.2|9381|9377.2|9387.6|9384.8|9364|9361|377
1657690500000|2022-07-13 05:35:00|9380.4|9377.6|9406|9402.2|9408.6|9405.8|9373|9369.2|606
1657690800000|2022-07-13 05:40:00|9405.9|9402.1|9404.5|9400.7|9408.9|9405.1|9395|9391.2|283
1657691100000|2022-07-13 05:45:00|9404.2|9400.4|9379.9|9376.1|9404.9|9401.1|9376.3|9372.5|373
1657691400000|2022-07-13 05:50:00|9379|9375.2|9365.3|9361.5|9390.1|9384.4|9359.3|9355.5|411
1657691700000|2022-07-13 05:55:00|9364.5|9361.7|9346.3|9342.5|9372.5|9369.1|9342.5|9339.1|557
1657692000000|2022-07-13 06:00:00|9346.1|9342.3|9360.2|9357.4|9375.2|9372.4|9345.3|9341.5|575
1657692300000|2022-07-13 06:05:00|9360.7|9357.9|9376.6|9372.8|9385.5|9382.2|9350.6|9347.3|511
1657692600000|2022-07-13 06:10:00|9376|9373.2|9344.4|9340.6|9380.6|9376.8|9340.4|9337.2|542
1657692900000|2022-07-13 06:15:00|9343.4|9339.6|9352|9348.2|9353|9349.4|9330|9326.7|495
1657693200000|2022-07-13 06:20:00|9351.4|9348.6|9368.4|9364.6|9375.4|9372|9347.4|9344.2|433
1657693500000|2022-07-13 06:25:00|9367.8|9365|9422.9|9419.1|9424.9|9421.1|9366.8|9363|749
1657693800000|2022-07-13 06:30:00|9422.4|9419.6|9423.9|9420.1|9432.9|9429.1|9410.3|9406.5|704
1657694100000|2022-07-13 06:35:00|9423.5|9420.7|9438.5|9434.7|9442.1|9438.9|9421.9|9418.7|836
1657694400000|2022-07-13 06:40:00|9437.5|9433.7|9463.1|9459.3|9468.3|9464.5|9433.9|9430.1|1026
1657694700000|2022-07-13 06:45:00|9462.7|9458.9|9471.2|9467.4|9475.7|9472.9|9450.7|9447.3|849
1657695000000|2022-07-13 06:50:00|9470.8|9467|9483.8|9480|9486.2|9482.4|9466.4|9463|954
1657695300000|2022-07-13 06:55:00|9484.4|9481.6|9504|9500.2|9528.7|9524.9|9478.4|9475|1794
1657695600000|2022-07-13 07:00:00|9503.4|9500.6|9492.7|9489.9|9516.8|9513|9488.7|9484.9|744
1657695900000|2022-07-13 07:05:00|9493.1|9489.3|9491.9|9488.1|9499.1|9495.9|9473.3|9469.8|885
1657696200000|2022-07-13 07:10:00|9492.1|9488.3|9480.9|9477.1|9501.9|9498.1|9477.9|9474.1|412
1657696500000|2022-07-13 07:15:00|9479.9|9476.1|9472.1|9468.3|9480.9|9477.5|9446.5|9443.3|1387
1657696800000|2022-07-13 07:20:00|9471.7|9467.9|9451.6|9447.8|9477.1|9473.9|9442.1|9439.3|635
1657697100000|2022-07-13 07:25:00|9451|9448.2|9451.8|9448|9459|9455.6|9434.4|9431.2|621
1657697400000|2022-07-13 07:30:00|9452.4|9448.6|9478.2|9474.4|9480.2|9477|9449.8|9446.6|534
1657697700000|2022-07-13 07:35:00|9477.8|9475|9479.1|9475.3|9500.7|9496.9|9469.7|9466.5|759
1657698000000|2022-07-13 07:40:00|9478.7|9474.9|9493.7|9489.9|9497.3|9493.7|9464.3|9461.5|665
1657698300000|2022-07-13 07:45:00|9492.7|9489.5|9488.7|9484.9|9495.2|9491.9|9472.7|9468.9|345
1657698600000|2022-07-13 07:50:00|9488.3|9484.5|9484.6|9480.8|9494.1|9490.9|9477.6|9473.8|286
1657698900000|2022-07-13 07:55:00|9484.1|9481.3|9453.6|9449.8|9485.6|9481.8|9447.3|9444.1|671
1657699200000|2022-07-13 08:00:00|9453.8|9450|9462.6|9458.8|9469.6|9465.8|9445.8|9442.6|666
1657699500000|2022-07-13 08:05:00|9463.2|9460.4|9440.6|9437.8|9473.6|9469.8|9440|9436.3|424
1657699800000|2022-07-13 08:10:00|9441|9438.2|9451.5|9447.7|9461|9457.2|9440.6|9437.2|339
1657700100000|2022-07-13 08:15:00|9450.9|9447.1|9455.3|9451.5|9468.8|9465.5|9445.3|9442.5|555
1657700400000|2022-07-13 08:20:00|9454.7|9450.9|9445.3|9441.5|9456.3|9452.5|9442.3|9438.5|527
1657700700000|2022-07-13 08:25:00|9444.9|9441.1|9482.5|9478.7|9490.2|9486.9|9444.3|9440.9|1417
1657701000000|2022-07-13 08:30:00|9482.9|9479.1|9484.7|9480.9|9498.3|9495|9462.3|9458.9|883
1657701300000|2022-07-13 08:35:00|9484.2|9481.4|9486.2|9483.4|9494.8|9491.4|9481.2|9477.5|345
1657701600000|2022-07-13 08:40:00|9486.8|9483|9480|9476.2|9489.4|9486.6|9472.4|9469.6|364
1657701900000|2022-07-13 08:45:00|9481|9477.2|9466.2|9462.4|9488.4|9484.6|9464.8|9461.5|394
1657702200000|2022-07-13 08:50:00|9465.6|9462.8|9494.1|9490.3|9497.1|9493.7|9463.7|9459.9|511
1657702500000|2022-07-13 08:55:00|9494.5|9491.3|9522.3|9518.5|9528.7|9525.9|9494.5|9491.3|1008
1657702800000|2022-07-13 09:00:00|9522.5|9518.7|9509.3|9505.5|9523.3|9520.5|9494.3|9491.1|531
1657703100000|2022-07-13 09:05:00|9509.2|9505.4|9492.2|9489.4|9517.3|9513.5|9492.2|9489.4|350
1657703400000|2022-07-13 09:10:00|9492.1|9489.3|9480.8|9477|9501.8|9498.2|9478.2|9474.4|482
1657703700000|2022-07-13 09:15:00|9480.2|9477.4|9492.2|9488.4|9494.7|9490.9|9472.2|9469|441
1657704000000|2022-07-13 09:20:00|9491.6|9487.8|9476.5|9472.7|9493.4|9489.7|9474.3|9470.9|388
1657704300000|2022-07-13 09:25:00|9476.1|9472.3|9455.9|9452.1|9477.5|9474.7|9453.1|9449.5|616
1657704600000|2022-07-13 09:30:00|9455.3|9452.5|9477.4|9473.6|9484.9|9481.2|9454.3|9451.1|389
1657704900000|2022-07-13 09:35:00|9476.4|9474.6|9492.6|9488.8|9503.6|9499.8|9475.4|9472.6|526
1657705200000|2022-07-13 09:40:00|9493|9489.2|9467|9463.2|9499.6|9496.8|9464|9460.8|419
1657705500000|2022-07-13 09:45:00|9466.8|9463|9452.5|9448.7|9473|9469.7|9451.1|9447.3|500
1657705800000|2022-07-13 09:50:00|9451.9|9449.1|9447.3|9443.5|9455.9|9452.7|9436.9|9433.6|626
1657706100000|2022-07-13 09:55:00|9446.7|9443.9|9442.3|9438.5|9451.7|9447.9|9436.9|9433.5|281
1657706400000|2022-07-13 10:00:00|9442.8|9439.5|9448.5|9444.7|9453.9|9450.7|9431.5|9428.2|553
1657706700000|2022-07-13 10:05:00|9448|9445.2|9442|9438.2|9456.8|9453.5|9437.4|9434.2|342
1657707000000|2022-07-13 10:10:00|9441.8|9438|9445.8|9442|9447.8|9444.6|9437.4|9434.2|154
1657707300000|2022-07-13 10:15:00|9446.4|9443|9453.8|9451|9465.4|9461.6|9445.8|9443|428
1657707600000|2022-07-13 10:20:00|9453|9450.2|9418.5|9414.7|9453|9450.2|9415.5|9412.2|785
1657707900000|2022-07-13 10:25:00|9418.4|9414.6|9421.3|9417.5|9436.5|9433.2|9416.1|9412.9|327
1657708200000|2022-07-13 10:30:00|9420.3|9417.1|9445.5|9441.7|9455.3|9451.5|9416.9|9413.5|560
1657708500000|2022-07-13 10:35:00|9444.5|9442.2|9451.4|9447.6|9457.4|9453.6|9428.4|9424.9|424
1657708800000|2022-07-13 10:40:00|9452|9448.6|9446.8|9443|9458|9454.6|9443.8|9440|363
1657709100000|2022-07-13 10:45:00|9447|9443.2|9445.6|9441.8|9456.2|9452.4|9436.8|9433|267
1657709400000|2022-07-13 10:50:00|9445.4|9441.6|9434.2|9430.4|9451.6|9448.4|9427.6|9424.3|275
1657709700000|2022-07-13 10:55:00|9434|9430.2|9442.4|9438.6|9451.2|9447.4|9425.2|9422|385
1657710000000|2022-07-13 11:00:00|9442|9438.2|9452.1|9448.3|9463.1|9459.3|9433|9429.6|459
1657710300000|2022-07-13 11:05:00|9452.2|9448.4|9467.1|9463.3|9469.1|9465.7|9441.1|9437.3|363
1657710600000|2022-07-13 11:10:00|9466.9|9463.1|9464.5|9460.7|9472.5|9469.3|9457.5|9454.7|581
1657710900000|2022-07-13 11:15:00|9464.7|9461.9|9474.3|9470.5|9475.3|9472.5|9460.1|9456.3|383
1657711200000|2022-07-13 11:20:00|9473.9|9471.1|9446.9|9443.1|9490.3|9487.1|9443.1|9440.1|999
1657711500000|2022-07-13 11:25:00|9447.1|9443.3|9435.5|9431.7|9453.5|9450.3|9426.7|9423.1|783
1657711800000|2022-07-13 11:30:00|9434.9|9432.1|9473|9469.2|9473|9469.6|9432.4|9429.1|712
1657712100000|2022-07-13 11:35:00|9473.4|9469.6|9477.7|9473.9|9485.9|9482.6|9462.1|9458.5|833
1657712400000|2022-07-13 11:40:00|9477.1|9473.3|9468.5|9464.7|9487.1|9484.3|9463|9459.2|823
1657712700000|2022-07-13 11:45:00|9468|9464.2|9470.7|9466.9|9483.3|9480.1|9458.3|9455.1|1475
1657713000000|2022-07-13 11:50:00|9469.3|9466.5|9421|9417.2|9472.7|9468.9|9419|9415.7|1424
1657713300000|2022-07-13 11:55:00|9421.1|9417.3|9425.3|9421.5|9441|9437.4|9402.5|9398.7|2011
1657713600000|2022-07-13 12:00:00|9425.1|9421.3|9431.8|9428|9441.3|9437.5|9410.3|9406.5|1421
1657713900000|2022-07-13 12:05:00|9431.4|9427.6|9386|9382.2|9441.4|9438.6|9375|9371.2|2623
1657714200000|2022-07-13 12:10:00|9385.8|9382|9406.3|9402.5|9409.3|9405.5|9382.4|9378.6|929
1657714500000|2022-07-13 12:15:00|9405.7|9401.9|9417.2|9414.4|9430.7|9426.9|9399.3|9395.9|854
1657714800000|2022-07-13 12:20:00|9417.7|9413.9|9421.5|9418.7|9434.5|9431.3|9411.3|9408.1|837
1657715100000|2022-07-13 12:25:00|9420.5|9417.7|9459.1|9451.3|9463.7|9457.8|9420.5|9417.1|1160
1657715400000|2022-07-13 12:30:00|9458.6|9454.8|9277.2|9273.4|9463.5|9457.3|9265.8|9262.9|5651
1657715700000|2022-07-13 12:35:00|9277.4|9273.6|9283.4|9279.6|9305.2|9301.4|9272.2|9268.9|2661
1657716000000|2022-07-13 12:40:00|9283.5|9279.7|9263|9259.2|9294.5|9291.7|9251.1|9247.8|3157
1657716300000|2022-07-13 12:45:00|9262.9|9259.1|9319.3|9315.5|9321.1|9317.3|9255.4|9252.5|2958
1657716600000|2022-07-13 12:50:00|9319|9316.2|9329.3|9325.5|9357.9|9354.1|9311.8|9308.4|3741
1657716900000|2022-07-13 12:55:00|9330.5|9326.7|9331.1|9327.3|9344.5|9341.1|9309.5|9306.3|2846
1657717200000|2022-07-13 13:00:00|9331.7|9327.9|9451.2|9447.4|9465.8|9462|9310.7|9307.9|7319
1657717500000|2022-07-13 13:05:00|9450.8|9448|9404.4|9401.6|9459.3|9456|9400.4|9397.1|3902
1657717800000|2022-07-13 13:10:00|9403.4|9400.6|9388.1|9384.3|9411.7|9408|9352.3|9348.9|4217
1657718100000|2022-07-13 13:15:00|9387.7|9383.9|9355.5|9351.7|9409.8|9406|9346.3|9342.7|3538
1657718400000|2022-07-13 13:20:00|9355|9351.2|9357.9|9354.1|9365.5|9361.9|9335.8|9333|2554
1657718700000|2022-07-13 13:25:00|9357.5|9353.7|9378.9|9376.1|9388.3|9384.7|9331.4|9327.8|1837
1657719000000|2022-07-13 13:30:00|9379.5|9375.7|9359.4|9355.6|9408.6|9405.8|9329.1|9325.9|4221
1657719300000|2022-07-13 13:35:00|9359|9355.2|9400.6|9396.8|9409.6|9406|9333.8|9330|2522
1657719600000|2022-07-13 13:40:00|9401.1|9397.8|9405.7|9401.9|9442.3|9439.1|9396.6|9392.8|3253
1657719900000|2022-07-13 13:45:00|9405.9|9402.1|9439.7|9435.9|9446.7|9442.9|9377.3|9373.9|3052
1657720200000|2022-07-13 13:50:00|9440.7|9436.9|9442.9|9439.1|9469.7|9466.5|9430.5|9427.1|3465
1657720500000|2022-07-13 13:55:00|9443|9440.2|9424|9420.2|9453.4|9450.1|9399.2|9396|2662
1657720800000|2022-07-13 14:00:00|9423.2|9419.4|9394|9390.2|9427.6|9424.8|9379.4|9375.6|2678
1657721100000|2022-07-13 14:05:00|9393|9389.6|9364.8|9362|9401|9397.2|9357.2|9354.4|1886
1657721400000|2022-07-13 14:10:00|9365.2|9361.4|9337.2|9333.4|9369.6|9366.2|9333.8|9330.5|1940
1657721700000|2022-07-13 14:15:00|9337|9334.2|9333.4|9329.6|9344.8|9341|9315.7|9312.6|1726
1657722000000|2022-07-13 14:20:00|9332.8|9330|9314.4|9310.6|9333|9330|9307.1|9303.8|1726
1657722300000|2022-07-13 14:25:00|9314.3|9310.5|9326.4|9322.6|9327.1|9322.6|9303.3|9299.5|1376
1657722600000|2022-07-13 14:30:00|9321|9313.2|9363.3|9359.5|9374.9|9372.1|9272.4|9267|6161
1657722900000|2022-07-13 14:35:00|9363.7|9360.5|9380.9|9377.1|9391.9|9388.6|9335.1|9331.7|2986
1657723200000|2022-07-13 14:40:00|9380.8|9377|9432.7|9429.9|9438.6|9435.7|9366.3|9362.9|4044
1657723500000|2022-07-13 14:45:00|9432.3|9428.9|9451.3|9447.5|9470.1|9466.9|9421.7|9418.3|2807
1657723800000|2022-07-13 14:50:00|9451.5|9447.7|9498.3|9494.5|9512.4|9509.2|9451|9447.7|3719
1657724100000|2022-07-13 14:55:00|9497.3|9495|9488.8|9486|9518.4|9514.6|9488.8|9485.6|2422
1657724400000|2022-07-13 15:00:00|9489.4|9485.6|9507.2|9504.4|9509.9|9506.1|9470.4|9467.4|2113
1657724700000|2022-07-13 15:05:00|9507.8|9504|9545.3|9541.5|9579.1|9575.3|9507.8|9504|5095
1657725000000|2022-07-13 15:10:00|9545.5|9541.7|9545.2|9541.4|9559.5|9556.3|9537.7|9533.9|1785
1657725300000|2022-07-13 15:15:00|9545.4|9541.6|9499.6|9495.8|9555.9|9552.7|9495|9491.8|4157
1657725600000|2022-07-13 15:20:00|9499.5|9495.7|9458.2|9454.4|9513.4|9510.6|9442.2|9438.8|5172
1657725900000|2022-07-13 15:25:00|9457.2|9454|9437.9|9434.1|9462.6|9458.8|9431.3|9428.5|2859
1657726200000|2022-07-13 15:30:00|9439.3|9436.5|9404|9400.2|9443.9|9440.5|9399.5|9396.2|3673
1657726500000|2022-07-13 15:35:00|9403|9399.2|9379|9375.2|9417.8|9414|9377.4|9374.2|2195
1657726800000|2022-07-13 15:40:00|9378.9|9376.2|9394.4|9390.6|9404|9400.8|9364.4|9360.6|2468
1657727100000|2022-07-13 15:45:00|9393.4|9390.1|9384.8|9382|9398.4|9395.2|9379.2|9375.8|1174
1657727400000|2022-07-13 15:50:00|9385|9382.2|9384.2|9381.4|9395.4|9391.6|9364.6|9361.4|1383
1657727700000|2022-07-13 15:55:00|9385.2|9382.4|9346.8|9343|9390.8|9387.4|9341.8|9338.6|2069
1657728000000|2022-07-13 16:00:00|9346.4|9342.6|9332.3|9329.5|9354.4|9351.2|9327.1|9323.9|1871
1657728300000|2022-07-13 16:05:00|9332.7|9329.9|9351.8|9348|9355.5|9352.7|9324|9321|1447
1657728600000|2022-07-13 16:10:00|9351.4|9348.6|9322.7|9318.9|9364.5|9361.1|9310.7|9305.4|2136
1657728900000|2022-07-13 16:15:00|9323.2|9319.4|9337.3|9333.5|9349.7|9346.4|9310.6|9307.7|2610
1657729200000|2022-07-13 16:20:00|9337.7|9334.9|9339.7|9336.9|9349.3|9345.9|9321.2|9317.8|2365
1657729500000|2022-07-13 16:25:00|9340.3|9336.5|9349.5|9346.7|9360.3|9356.9|9329.1|9326.3|1380
1657729800000|2022-07-13 16:30:00|9349.9|9346.1|9383.4|9379.6|9392.1|9388.9|9333.5|9330.3|2279
1657730100000|2022-07-13 16:35:00|9383|9380.2|9369|9366.2|9395.2|9391.8|9367|9363.6|1549
1657730400000|2022-07-13 16:40:00|9368|9365.2|9357.4|9354.6|9373.2|9370|9335.4|9332.6|1862
1657730700000|2022-07-13 16:45:00|9358.4|9355.6|9385.6|9382.8|9387.8|9384.6|9352.9|9349.1|1263
1657731000000|2022-07-13 16:50:00|9385.7|9382.9|9390.5|9387.7|9395.4|9392|9374.6|9371.3|950
1657731300000|2022-07-13 16:55:00|9390|9386.2|9387|9384.2|9399|9396.2|9366.6|9363.2|917
1657731600000|2022-07-13 17:00:00|9387.4|9383.6|9366.3|9363.5|9396.9|9393.4|9362.8|9359.5|1735
1657731900000|2022-07-13 17:05:00|9366.8|9364|9362.4|9358.6|9383.7|9380.4|9347|9344.2|1598
1657732200000|2022-07-13 17:10:00|9362.6|9358.8|9398.9|9395.1|9408.4|9405.1|9361.3|9358|1742
1657732500000|2022-07-13 17:15:00|9398.4|9395.6|9380.4|9377.6|9399.3|9395.6|9367.7|9364.9|833
1657732800000|2022-07-13 17:20:00|9381|9377.2|9383.4|9380.6|9390.8|9387.6|9365.1|9362.3|874
1657733100000|2022-07-13 17:25:00|9384|9380.2|9388.3|9385.5|9402.2|9398.9|9380.4|9377.2|1038
1657733400000|2022-07-13 17:30:00|9388.7|9384.9|9404|9400.2|9408.5|9405.2|9387.8|9384|923
1657733700000|2022-07-13 17:35:00|9405|9401.2|9404.1|9400.3|9406|9402.9|9390.4|9387|731
1657734000000|2022-07-13 17:40:00|9403.7|9400.9|9403.4|9399.6|9431.7|9428.3|9394.9|9391.7|1237
1657734300000|2022-07-13 17:45:00|9403.8|9401|9431.1|9428.3|9436.8|9433.6|9403.4|9400|1219
1657734600000|2022-07-13 17:50:00|9432.6|9428.8|9424.6|9420.8|9439.5|9436.3|9423.2|9420.4|1741
1657734900000|2022-07-13 17:55:00|9424.5|9420.7|9458.8|9455|9458.8|9455.4|9418|9414.8|1757
1657735200000|2022-07-13 18:00:00|9458.2|9455.4|9411|9408.2|9460.6|9456.8|9402|9399.2|1986
1657735500000|2022-07-13 18:05:00|9411.4|9407.6|9413.5|9409.7|9429.7|9426.9|9402|9398.7|1515
1657735800000|2022-07-13 18:10:00|9413|9410.2|9443|9439.2|9448.1|9444.8|9397.6|9393.8|2351
1657736100000|2022-07-13 18:15:00|9442|9438.2|9421.3|9417.5|9442|9438.4|9409.6|9406.3|1668
1657736400000|2022-07-13 18:20:00|9420.6|9417.8|9387.9|9385.1|9430.2|9426.9|9383.8|9380|2271
1657736700000|2022-07-13 18:25:00|9388.9|9386.1|9450.8|9447|9450.9|9447.8|9374.9|9371.1|15508
1657737000000|2022-07-13 18:30:00|9451.2|9447.4|9435.1|9431.3|9452.7|9449.4|9422.5|9419.3|2005
1657737300000|2022-07-13 18:35:00|9434.9|9431.1|9429.5|9425.7|9437|9433.2|9409.5|9406.7|622
1657737600000|2022-07-13 18:40:00|9429.9|9426.1|9437.7|9434.9|9440.9|9437.5|9423.5|9419.7|311
1657737900000|2022-07-13 18:45:00|9437.3|9434.5|9440.8|9437|9449.4|9446.1|9437.3|9433.5|492
1657738200000|2022-07-13 18:50:00|9440.3|9437.5|9443|9439.2|9458.4|9454.6|9439.3|9436|498
1657738500000|2022-07-13 18:55:00|9442.8|9439|9448.5|9444.7|9449.2|9445.9|9434.5|9431.7|227
1657738800000|2022-07-13 19:00:00|9448.7|9444.9|9443.5|9439.7|9449.1|9445.3|9433.5|9430.3|226
1657739100000|2022-07-13 19:05:00|9444.1|9440.3|9439.5|9436.7|9446.5|9443.3|9435.5|9432.3|130
1657739400000|2022-07-13 19:10:00|9438.6|9435.8|9442.4|9438.6|9446|9442.6|9435|9432.2|171
1657739700000|2022-07-13 19:15:00|9441.9|9439.1|9422.8|9419|9442.4|9439.2|9419.3|9416|501
1657740000000|2022-07-13 19:20:00|9422.4|9419.6|9425.7|9421.9|9428.8|9425.4|9419.3|9416|311
1657740300000|2022-07-13 19:25:00|9425.2|9422.4|9417.2|9414.4|9425.8|9422.4|9412.6|9409.3|199
1657740600000|2022-07-13 19:30:00|9418.2|9414.6|9390.7|9387.9|9421.2|9417.6|9384.2|9381|472
1657740900000|2022-07-13 19:35:00|9390.8|9388|9406|9403.2|9406|9403.2|9387.2|9384|304
1657741200000|2022-07-13 19:40:00|9406.4|9402.6|9382.4|9378.6|9406.4|9402.6|9379.4|9375.6|240
1657741500000|2022-07-13 19:45:00|9382|9378.2|9378.1|9375.3|9393|9389.7|9377.1|9373.7|242
1657741800000|2022-07-13 19:50:00|9378.5|9374.7|9369.7|9365.9|9379.9|9376.3|9365.8|9362.4|456
1657742100000|2022-07-13 19:55:00|9370.5|9366.7|9374|9370.2|9376.5|9373.2|9363.5|9360.3|199
1657742400000|2022-07-13 20:00:00|9374.2|9370.4|9388.4|9385.6|9390.6|9387.2|9362.5|9359.2|354
1657742700000|2022-07-13 20:05:00|9388.9|9386.1|9380.2|9377.4|9394.4|9391.2|9379.8|9376.2|85
1657743000000|2022-07-13 20:10:00|9380.6|9377.8|9389|9386.2|9390|9386.6|9379|9375.6|84
1657743300000|2022-07-13 20:15:00|9390|9386.7|9393.9|9390.1|9398.4|9394.6|9387.8|9384.6|120
1657743600000|2022-07-13 20:20:00|9393.4|9390.6|9404.9|9401.1|9410.3|9407.1|9392.9|9390.1|370
1657743900000|2022-07-13 20:25:00|9404.5|9400.7|9414.9|9411.1|9415.9|9412.1|9399.9|9396.6|91
1657744200000|2022-07-13 20:30:00|9415.1|9412.1|9403.9|9400.1|9415.1|9412.1|9401.9|9398.6|135
1657744500000|2022-07-13 20:35:00|9402.9|9399.1|9410.8|9408|9410.8|9408|9400.4|9397|92
1657744800000|2022-07-13 20:40:00|9412.2|9409.4|9415.8|9412|9419.4|9416.2|9411.8|9408.6|176
1657745100000|2022-07-13 20:45:00|9415.4|9411.6|9434.9|9432.1|9435.4|9432.1|9414.8|9411.3|242
1657745400000|2022-07-13 20:50:00|9435.4|9431.6|9443.9|9440.1|9449.3|9446.1|9434.9|9431.6|305
1657745700000|2022-07-13 20:55:00|9443.5|9439.7|9433.4|9429.6|9443.9|9440.5|9430.9|9427.5|139
1657749600000|2022-07-13 22:00:00|9426.7|9418.9|9424.2|9420.4|9441.7|9433.9|9407.9|9400.1|187
1657749900000|2022-07-13 22:05:00|9423.8|9421|9407.8|9404|9426.5|9421.9|9407.8|9403.5|87
1657750200000|2022-07-13 22:10:00|9407.2|9404.4|9413.7|9409.9|9413.8|9410|9398.2|9393.1|80
1657750500000|2022-07-13 22:15:00|9412.8|9409|9408.9|9405.1|9421.2|9416.7|9400.9|9397.1|100
1657750800000|2022-07-13 22:20:00|9409.2|9405.4|9403.9|9400.1|9413.8|9410.3|9398.9|9393.1|57
1657751100000|2022-07-13 22:25:00|9403.5|9399.7|9400.9|9393.1|9411.4|9405.6|9395.3|9390.1|58
1657751400000|2022-07-13 22:30:00|9401.4|9397.1|9407.2|9403.4|9407.7|9403.9|9391.2|9385.9|69
1657751700000|2022-07-13 22:35:00|9408.7|9404.9|9400.1|9396.3|9408.8|9405|9391.7|9385.4|76
1657752000000|2022-07-13 22:40:00|9401|9398.2|9407.2|9403.4|9411.2|9407.9|9398.1|9393.4|61
1657752300000|2022-07-13 22:45:00|9407.4|9403.6|9401.4|9397.6|9409.7|9406.4|9399.4|9395.6|51
1657752600000|2022-07-13 22:50:00|9401|9397.2|9397.5|9393.7|9406.6|9403.3|9392.5|9388.8|70
1657752900000|2022-07-13 22:55:00|9397.8|9394|9394.4|9390.6|9399.1|9395.3|9390.4|9386.6|55
1657753200000|2022-07-13 23:00:00|9394|9390.2|9399.4|9395.6|9401.1|9397.3|9393.3|9389.8|35
1657753500000|2022-07-13 23:05:00|9399|9395.2|9396.4|9392.6|9402.9|9399.7|9396.4|9392.6|23
1657753800000|2022-07-13 23:10:00|9397.3|9393.5|9383.9|9380.1|9397.3|9394.1|9380.8|9377.5|83
1657754100000|2022-07-13 23:15:00|9383.8|9380|9387.8|9384|9389.4|9386|9380.3|9377.5|58
1657754400000|2022-07-13 23:20:00|9386.8|9383.6|9380.8|9378|9388.4|9385.6|9380.8|9377.4|42
1657754700000|2022-07-13 23:25:00|9381.2|9377.4|9379.1|9375.3|9389.8|9386|9377.8|9374|49
1657755000000|2022-07-13 23:30:00|9379.2|9375.4|9373.7|9370.9|9383.1|9378.5|9373.7|9370.4|56
1657755300000|2022-07-13 23:35:00|9374.2|9371.4|9366.6|9362.8|9378.8|9375|9366.6|9362.8|88
1657755600000|2022-07-13 23:40:00|9364.4|9360.6|9364.7|9356.9|9364.7|9360.8|9351.1|9347.3|184
1657755900000|2022-07-13 23:45:00|9362.6|9358.8|9373.1|9369.3|9373.2|9369.4|9359.1|9356.3|123
1657756200000|2022-07-13 23:50:00|9373.2|9369.4|9377.7|9373.9|9380.1|9376.8|9372.7|9368.9|61
1657756500000|2022-07-13 23:55:00|9378.2|9374.4|9381|9377.2|9385.6|9382.2|9376.4|9372.6|98
1657756800000|2022-07-14 00:00:00|9381.1|9377.3|9381.8|9378|9393.6|9389.8|9369.7|9366.4|421
1657757100000|2022-07-14 00:05:00|9382.4|9378.6|9390|9386.2|9391.4|9387.2|9373.6|9369.8|157
1657757400000|2022-07-14 00:10:00|9390.1|9386.3|9405.5|9401.7|9407.1|9403.3|9387.4|9383.7|337
1657757700000|2022-07-14 00:15:00|9405.9|9402.1|9391.5|9387.7|9406|9402.2|9386.5|9382.7|120
1657758000000|2022-07-14 00:20:00|9391.9|9388.1|9383.3|9379.5|9394.4|9390.7|9381.9|9378.1|119
1657758300000|2022-07-14 00:25:00|9382.9|9379.1|9383.9|9380.1|9388.4|9385.2|9379.3|9376.1|108
1657758600000|2022-07-14 00:30:00|9384|9380.2|9388.8|9385|9392.8|9389.5|9376.3|9373.1|117
1657758900000|2022-07-14 00:35:00|9389.8|9387|9386|9382.2|9389.8|9387|9381.7|9378|67
1657759200000|2022-07-14 00:40:00|9386.4|9382.6|9392.4|9389.6|9393.4|9390.2|9384.4|9381|52
1657759500000|2022-07-14 00:45:00|9391.4|9388.6|9379.3|9375.5|9392.4|9388.6|9377.9|9374.5|111
1657759800000|2022-07-14 00:50:00|9378.3|9374.5|9371.3|9368.5|9378.3|9374.5|9369.6|9365.8|125
1657760100000|2022-07-14 00:55:00|9371.9|9368.1|9369.3|9365.5|9378.4|9374.6|9368.9|9365.5|102
1657760400000|2022-07-14 01:00:00|9370.4|9366.6|9371.8|9368|9375.7|9372|9340.3|9337.5|1020
1657760700000|2022-07-14 01:05:00|9370.4|9367.6|9374.8|9371|9387|9384.2|9363.8|9359.2|407
1657761000000|2022-07-14 01:10:00|9374.9|9371.1|9378.4|9374.6|9384.7|9381|9367.8|9364.6|262
1657761300000|2022-07-14 01:15:00|9378.8|9376|9404.3|9400.5|9414.1|9410.7|9370.4|9366.5|555
1657761600000|2022-07-14 01:20:00|9403.3|9399.5|9444.3|9440.5|9449.3|9445.9|9403.3|9399.5|772
1657761900000|2022-07-14 01:25:00|9443.9|9440.1|9432.8|9429|9443.9|9440.5|9425.8|9422.5|384
1657762200000|2022-07-14 01:30:00|9433.8|9431|9423.2|9419.4|9436.4|9433|9414.3|9410.6|325
1657762500000|2022-07-14 01:35:00|9423.1|9419.3|9414.8|9412|9427.2|9423.9|9405.7|9402.4|287
1657762800000|2022-07-14 01:40:00|9415.2|9411.4|9408.2|9404.4|9418.8|9415|9402|9398.5|336
1657763100000|2022-07-14 01:45:00|9408.5|9404.7|9420.7|9416.9|9428.8|9425.4|9406.1|9402.3|280
1657763400000|2022-07-14 01:50:00|9420.6|9416.8|9403.7|9400.9|9427.3|9423.5|9395.7|9391.9|363
1657763700000|2022-07-14 01:55:00|9404.7|9401.3|9414.7|9410.9|9426.7|9423.3|9398.7|9395.5|386
1657764000000|2022-07-14 02:00:00|9414.8|9411|9434.2|9430.4|9438.8|9435.4|9414.7|9410.9|461
1657764300000|2022-07-14 02:05:00|9433.9|9430.1|9428.8|9426|9448.2|9445|9428.2|9424.4|329
1657764600000|2022-07-14 02:10:00|9429.8|9427|9424.8|9421|9436.2|9433|9416.2|9413|273
1657764900000|2022-07-14 02:15:00|9424.6|9420.8|9428.2|9424.4|9433.7|9429.9|9421.7|9418.5|110
1657765200000|2022-07-14 02:20:00|9428.3|9424.5|9433.1|9429.3|9436.6|9433.3|9425.1|9421.3|123
1657765500000|2022-07-14 02:25:00|9432.7|9429.9|9428.5|9424.7|9440.1|9437.3|9427.5|9423.7|137
1657765800000|2022-07-14 02:30:00|9429.5|9425.7|9418.5|9414.7|9432.1|9428.3|9410.5|9407.1|340
1657766100000|2022-07-14 02:35:00|9418.1|9414.3|9443|9439.2|9456.5|9453.3|9417.2|9413.4|484
1657766400000|2022-07-14 02:40:00|9442|9438.2|9471.1|9467.3|9473.6|9469.8|9442|9438.2|526
1657766700000|2022-07-14 02:45:00|9471.5|9467.7|9455.1|9451.3|9475.7|9472.4|9450.6|9447.3|388
1657767000000|2022-07-14 02:50:00|9455|9451.2|9442.5|9438.7|9455.1|9451.3|9440.5|9437.7|284
1657767300000|2022-07-14 02:55:00|9443.5|9439.7|9455.4|9451.6|9458.9|9455.7|9443.5|9439.7|193
1657767600000|2022-07-14 03:00:00|9455.5|9451.7|9482.1|9478.3|9484.1|9481.3|9455.5|9451.7|525
1657767900000|2022-07-14 03:05:00|9481.9|9478.1|9483|9479.2|9486.6|9483.3|9474.1|9470.7|289
1657768200000|2022-07-14 03:10:00|9482.8|9480|9476.4|9472.6|9488.6|9485.2|9469.7|9466.1|320
1657768500000|2022-07-14 03:15:00|9475.9|9473.1|9465.4|9461.6|9479.9|9476.6|9463.3|9460|199
1657768800000|2022-07-14 03:20:00|9466.8|9463|9473.8|9470|9488.4|9485|9466.4|9463|237
1657769100000|2022-07-14 03:25:00|9473.4|9470.6|9471.8|9468|9482.4|9478.6|9466.1|9462.3|205
1657769400000|2022-07-14 03:30:00|9471.1|9468.3|9476.8|9473|9477.8|9474|9469.8|9467|72
1657769700000|2022-07-14 03:35:00|9475.8|9472.4|9473.7|9469.9|9478.7|9475.4|9471.7|9468.4|73
1657770000000|2022-07-14 03:40:00|9472.6|9469.8|9480.7|9476.9|9480.7|9476.9|9470.7|9466.9|111
1657770300000|2022-07-14 03:45:00|9479.7|9476.3|9477.7|9473.9|9480.7|9477.9|9473.3|9469.9|66
1657770600000|2022-07-14 03:50:00|9477.1|9474.3|9474.6|9470.8|9479.7|9476.9|9473.6|9470.4|67
1657770900000|2022-07-14 03:55:00|9475.2|9471.4|9471.6|9467.8|9480.1|9476.8|9469.6|9466.2|64
1657771200000|2022-07-14 04:00:00|9472.6|9468.8|9477.6|9473.8|9479.6|9476.8|9472.2|9468.8|74
1657771500000|2022-07-14 04:05:00|9476.7|9474.8|9469.6|9465.8|9479.6|9475.8|9466.1|9462.8|105
1657771800000|2022-07-14 04:10:00|9470|9467.2|9465.4|9461.6|9470.6|9467.8|9464.4|9461.2|105
1657772100000|2022-07-14 04:15:00|9465|9462.2|9468.5|9464.7|9470.4|9467.1|9465|9462.2|35
1657772400000|2022-07-14 04:20:00|9467.9|9465.1|9463.9|9461.1|9468.9|9465.7|9461.5|9457.7|43
1657772700000|2022-07-14 04:25:00|9463.5|9459.7|9466.5|9462.7|9466.9|9464.1|9461.9|9458.7|30
1657773000000|2022-07-14 04:30:00|9467.3|9463.5|9469.9|9467.1|9473.4|9469.6|9463.9|9461.1|88
1657773300000|2022-07-14 04:35:00|9470.4|9467.6|9473|9469.2|9474|9471|9467.4|9464|85
1657773600000|2022-07-14 04:40:00|9473.4|9469.6|9470.4|9467.6|9474|9470.6|9468.4|9464.6|41
1657773900000|2022-07-14 04:45:00|9470.9|9467.1|9477.3|9473.5|9477.8|9474.5|9468.8|9465.6|67
1657774200000|2022-07-14 04:50:00|9476.8|9474|9473.7|9469.9|9476.9|9474|9471.3|9468.1|42
1657774500000|2022-07-14 04:55:00|9473.9|9470.1|9474.3|9470.5|9478.3|9474.9|9469.9|9466.1|58
1657774800000|2022-07-14 05:00:00|9473.9|9471.1|9472.3|9468.5|9481.1|9477.5|9470.3|9466.9|84
1657775100000|2022-07-14 05:05:00|9472.8|9469.5|9472.2|9468.4|9473.7|9470.5|9468.2|9465|52
1657775400000|2022-07-14 05:10:00|9471.7|9468.9|9471.2|9468.4|9476.2|9473.4|9468.7|9465.9|57
1657775700000|2022-07-14 05:15:00|9471.9|9468.1|9472.6|9468.8|9479.2|9475.4|9471.8|9468.1|49
1657776000000|2022-07-14 05:20:00|9472|9469.2|9444.6|9441.8|9473.6|9469.8|9443.5|9440.2|491
1657776300000|2022-07-14 05:25:00|9445.2|9441.4|9448.1|9444.3|9451|9447.8|9436.7|9433.4|191
1657776600000|2022-07-14 05:30:00|9448.6|9445.8|9445|9441.2|9450|9446.8|9430.1|9426.3|312
1657776900000|2022-07-14 05:35:00|9444.5|9441.7|9434.5|9430.7|9449|9445.2|9432.9|9429.7|214
1657777200000|2022-07-14 05:40:00|9435.1|9431.3|9416.5|9412.7|9440.6|9437.3|9413.5|9410.1|369
1657777500000|2022-07-14 05:45:00|9417|9413.7|9425|9421.2|9432.5|9429.2|9416|9412.2|285
1657777800000|2022-07-14 05:50:00|9424.9|9421.1|9407.4|9403.6|9427.9|9424.6|9403.9|9400.1|299
1657778100000|2022-07-14 05:55:00|9406.8|9404|9408|9404.2|9415.4|9412.2|9395.4|9391.6|313
1657778400000|2022-07-14 06:00:00|9408.9|9405.1|9413.3|9409.5|9423.4|9420.2|9401.8|9397.6|308
1657778700000|2022-07-14 06:05:00|9413.1|9409.3|9416.2|9412.4|9422.2|9419|9405.8|9402|249
1657779000000|2022-07-14 06:10:00|9415.7|9411.9|9417.3|9413.5|9422.5|9418.7|9407.3|9404|388
1657779300000|2022-07-14 06:15:00|9417.7|9414.5|9415.1|9411.3|9418.1|9414.9|9402.3|9398.9|392
1657779600000|2022-07-14 06:20:00|9415.3|9411.5|9399.1|9395.3|9418.7|9415.3|9396.7|9393.5|206
1657779900000|2022-07-14 06:25:00|9398.7|9394.9|9383.1|9379.3|9405.1|9401.6|9382.2|9379|637
1657780200000|2022-07-14 06:30:00|9382.7|9379.9|9385.2|9381.4|9397.1|9394.3|9379.1|9375.3|373
1657780500000|2022-07-14 06:35:00|9385.6|9381.8|9391.2|9388.4|9395.6|9392.2|9374.1|9370.4|265
1657780800000|2022-07-14 06:40:00|9392|9389.2|9402.6|9398.8|9405|9401.6|9382.6|9378.8|216
1657781100000|2022-07-14 06:45:00|9403|9400.2|9416|9412.2|9422|9418.6|9400.4|9397.2|438
1657781400000|2022-07-14 06:50:00|9415.8|9412|9391|9387.2|9422.6|9419.6|9388.4|9385|470
1657781700000|2022-07-14 06:55:00|9393.4|9388.2|9376.1|9372.3|9393.4|9390.2|9370.2|9367.3|551
1657782000000|2022-07-14 07:00:00|9376.5|9372.7|9349|9345.2|9381.6|9378.4|9345.5|9342.1|984
1657782300000|2022-07-14 07:05:00|9347|9344.2|9317.9|9315.1|9348|9345.2|9303.9|9300.6|1208
1657782600000|2022-07-14 07:10:00|9318.4|9314.6|9347.4|9343.6|9354.6|9351.2|9318.4|9314.6|615
1657782900000|2022-07-14 07:15:00|9348|9344.2|9358.1|9354.3|9373.5|9369.7|9346|9342.8|639
1657783200000|2022-07-14 07:20:00|9358|9354.2|9368.9|9366.1|9384.9|9381.3|9355.9|9352|718
1657783500000|2022-07-14 07:25:00|9369.9|9366.6|9371.9|9369.1|9389.3|9386.1|9363.9|9360.5|398
1657783800000|2022-07-14 07:30:00|9373.5|9369.7|9375.9|9372.1|9384.6|9381.7|9361.9|9358.5|795
1657784100000|2022-07-14 07:35:00|9375.4|9371.6|9382|9379.2|9389.5|9386.2|9369.9|9367.1|522
1657784400000|2022-07-14 07:40:00|9382.4|9378.6|9360.5|9356.7|9383|9379.2|9349.3|9345.5|524
1657784700000|2022-07-14 07:45:00|9360.1|9357.3|9369.1|9365.3|9382.5|9379.3|9355.5|9352.3|317
1657785000000|2022-07-14 07:50:00|9368.9|9365.1|9338.6|9334.8|9373.1|9369.6|9334.1|9331.1|668
1657785300000|2022-07-14 07:55:00|9339.1|9335.3|9355.2|9351.4|9362.2|9359.4|9335.1|9331.3|575
1657785600000|2022-07-14 08:00:00|9356.2|9352.4|9325.9|9322.1|9356.2|9352.9|9315.9|9313.1|890
1657785900000|2022-07-14 08:05:00|9325.7|9321.9|9312.8|9310|9330.9|9327.5|9292.8|9289.5|1224
1657786200000|2022-07-14 08:10:00|9313.3|9309.5|9287.1|9283.3|9313.3|9309.5|9274.7|9271.9|1026
1657786500000|2022-07-14 08:15:00|9285.7|9282.9|9296.5|9292.7|9301.1|9297.8|9269.7|9265.9|951
1657786800000|2022-07-14 08:20:00|9295.6|9291.8|9294.6|9290.8|9298.6|9295.8|9280.6|9276.8|492
1657787100000|2022-07-14 08:25:00|9293.6|9289.8|9286.6|9282.8|9306|9302.7|9284.2|9280.4|850
1657787400000|2022-07-14 08:30:00|9287.6|9283.8|9277.4|9273.6|9313.7|9310.5|9268|9264.6|1464
1657787700000|2022-07-14 08:35:00|9276.4|9272.6|9265.1|9261.3|9298.6|9294.8|9261|9256.7|921
1657788000000|2022-07-14 08:40:00|9265.5|9262.7|9207.5|9204.7|9272|9268.3|9200.1|9196.7|2354
1657788300000|2022-07-14 08:45:00|9208.5|9204.1|9209.5|9206.7|9224.6|9221.8|9190.6|9187.3|1412
1657788600000|2022-07-14 08:50:00|9209|9206.2|9211.2|9207.4|9218.1|9214.7|9174.3|9171|1183
1657788900000|2022-07-14 08:55:00|9211.6|9207.8|9169|9165.2|9211.7|9207.9|9142.3|9139.5|1907
1657789200000|2022-07-14 09:00:00|9168|9164.1|9156|9152.2|9181|9177.6|9145.3|9141.5|1141
1657789500000|2022-07-14 09:05:00|9156.5|9152.7|9142.4|9138.6|9161|9157.2|9138.4|9135|1053
1657789800000|2022-07-14 09:10:00|9142.5|9138.7|9174.5|9170.7|9176.4|9173.1|9139.9|9136.6|769
1657790100000|2022-07-14 09:15:00|9174.9|9171.1|9172.7|9168.9|9179.7|9176.9|9153.3|9149.5|581
1657790400000|2022-07-14 09:20:00|9172.6|9168.8|9167|9164.2|9173.6|9170.2|9151.3|9147.5|542
1657790700000|2022-07-14 09:25:00|9166.6|9163.8|9162|9158.2|9174|9170.8|9158|9154.3|493
1657791000000|2022-07-14 09:30:00|9162.1|9158.3|9153|9150.2|9173|9169.2|9149.7|9146.1|432
1657791300000|2022-07-14 09:35:00|9154.5|9150.7|9181.4|9177.6|9182.8|9179|9142.4|9138.7|729
1657791600000|2022-07-14 09:40:00|9180.9|9178.1|9180|9176.2|9191.4|9188.1|9173.1|9169.7|671
1657791900000|2022-07-14 09:45:00|9180.5|9176.7|9184.5|9180.7|9197.2|9193.4|9177.9|9174.2|604
1657792200000|2022-07-14 09:50:00|9184|9180.2|9190.4|9186.6|9199.4|9195.6|9179.4|9175.6|638
1657792500000|2022-07-14 09:55:00|9190|9187.2|9199.4|9195.6|9201.4|9197.6|9181.3|9177.5|626
1657792800000|2022-07-14 10:00:00|9199|9196.2|9197.4|9193.6|9206.1|9202.3|9186.2|9182.4|602
1657793100000|2022-07-14 10:05:00|9196.8|9194|9186.2|9183.4|9202.9|9199.6|9184.9|9181.3|483
1657793400000|2022-07-14 10:10:00|9185.8|9182|9196.7|9193.9|9201.6|9197.9|9183.8|9180.5|285
1657793700000|2022-07-14 10:15:00|9198.2|9194.4|9190.1|9186.3|9199.2|9195.4|9184.7|9181.4|279
1657794000000|2022-07-14 10:20:00|9189.6|9186.8|9156.8|9153|9197.2|9193.9|9143.7|9140.5|919
1657794300000|2022-07-14 10:25:00|9157.8|9154|9139.4|9136.6|9159.3|9155.6|9120.8|9117|1686
1657794600000|2022-07-14 10:30:00|9140.1|9137.3|9150.8|9147|9156.9|9153.6|9137|9133.6|560
1657794900000|2022-07-14 10:35:00|9150.9|9147.1|9183.5|9179.7|9184.3|9180.5|9143.3|9139.5|570
1657795200000|2022-07-14 10:40:00|9184.3|9180.5|9185|9181.2|9185.1|9181.8|9168.7|9165.1|441
1657795500000|2022-07-14 10:45:00|9185.2|9181.4|9199|9195.2|9216.6|9213.3|9184.6|9181.2|1215
1657795800000|2022-07-14 10:50:00|9200|9196.2|9184.1|9180.3|9200.4|9197.2|9178.7|9174.9|548
1657796100000|2022-07-14 10:55:00|9183.7|9179.9|9169.8|9167|9190.8|9187|9167.2|9163.4|504
1657796400000|2022-07-14 11:00:00|9170.2|9166.4|9161.2|9158.4|9180.4|9176.6|9152.6|9148.8|535
1657796700000|2022-07-14 11:05:00|9161.8|9158|9164.7|9160.9|9166.2|9162.9|9146.8|9143.4|381
1657797000000|2022-07-14 11:10:00|9164.6|9160.8|9166.4|9162.6|9178|9174.2|9155.9|9153.1|381
1657797300000|2022-07-14 11:15:00|9166|9163.2|9151.8|9148|9171|9167.2|9138.8|9135|612
1657797600000|2022-07-14 11:20:00|9151.3|9148.5|9144.4|9141.6|9151.4|9148.5|9124.8|9121.1|961
1657797900000|2022-07-14 11:25:00|9144.2|9140.4|9154.8|9151|9159.3|9156|9136.2|9132.4|562
1657798200000|2022-07-14 11:30:00|9153.8|9150|9194.7|9191.9|9225.3|9221.5|9151.8|9148|2420
1657798500000|2022-07-14 11:35:00|9194.3|9190.9|9203.4|9199.6|9203.8|9200.6|9186.7|9183.5|633
1657798800000|2022-07-14 11:40:00|9203.7|9199.9|9195.4|9191.6|9208.4|9204.6|9192.4|9188.6|675
1657799100000|2022-07-14 11:45:00|9196|9192.2|9223.6|9219.8|9238.2|9234.9|9195.4|9191.6|1092
1657799400000|2022-07-14 11:50:00|9222.6|9218.8|9230.2|9226.4|9244.4|9240.6|9220.6|9216.8|796
1657799700000|2022-07-14 11:55:00|9229.8|9227|9216.7|9212.9|9233.6|9230.8|9208.2|9204.8|1048
1657800000000|2022-07-14 12:00:00|9217.2|9213.9|9174.3|9170.5|9219.3|9215.5|9168.6|9165.2|1155
1657800300000|2022-07-14 12:05:00|9173.2|9169.4|9179.5|9176.7|9192.3|9188.9|9172.7|9168.9|570
1657800600000|2022-07-14 12:10:00|9180.1|9176.3|9195.8|9192|9207.9|9204.1|9178.1|9174.7|907
1657800900000|2022-07-14 12:15:00|9195.6|9191.8|9220.6|9216.8|9230.3|9226.5|9192.2|9188.4|1132
1657801200000|2022-07-14 12:20:00|9220.7|9216.9|9210.1|9206.3|9231.7|9228.5|9209.1|9206.3|552
1657801500000|2022-07-14 12:25:00|9210.8|9207|9232.4|9224.6|9232.7|9228.6|9199.9|9196.1|608
1657801800000|2022-07-14 12:30:00|9230.5|9226.7|9260.2|9256.4|9264.1|9260.6|9221.9|9216.6|1739
1657802100000|2022-07-14 12:35:00|9261.2|9257.4|9288.3|9284.5|9299.4|9296.1|9254.5|9250.7|1896
1657802400000|2022-07-14 12:40:00|9287.9|9285.1|9281.2|9277.4|9308.3|9304.5|9279.6|9276.2|1514
1657802700000|2022-07-14 12:45:00|9280.6|9276.8|9260.4|9256.6|9282.2|9278.8|9244.2|9240.4|1494
1657803000000|2022-07-14 12:50:00|9260|9256.2|9303|9299.2|9316.4|9313.2|9257.9|9254.1|1233
1657803300000|2022-07-14 12:55:00|9302.9|9299.1|9300.4|9296.6|9315.2|9311.9|9292.1|9289.3|1178
1657803600000|2022-07-14 13:00:00|9300|9296.2|9215.7|9211.9|9305.8|9302.5|9204.5|9200.7|3963
1657803900000|2022-07-14 13:05:00|9216.1|9212.3|9177.5|9173.7|9217.9|9215.1|9175.9|9172.1|2463
1657804200000|2022-07-14 13:10:00|9177.9|9174.1|9143.8|9140|9177.9|9174.4|9138.8|9136|3052
1657804500000|2022-07-14 13:15:00|9143.3|9139.5|9138|9134.2|9177.8|9174.5|9137|9133.8|2394
1657804800000|2022-07-14 13:20:00|9137|9133.2|9057.7|9053.9|9147.2|9143.4|9038.2|9035.2|6201
1657805100000|2022-07-14 13:25:00|9059.3|9055.5|9070.3|9066.5|9077.2|9073.4|9041.2|9037.9|2474
1657805400000|2022-07-14 13:30:00|9069.9|9066.1|9066.3|9062.5|9083.6|9080.5|9053|9049.2|3840
1657805700000|2022-07-14 13:35:00|9065.7|9062.9|8932.3|8928.5|9067.4|9064.1|8929.3|8925.5|5979
1657806000000|2022-07-14 13:40:00|8933.3|8929.5|8895|8891.2|8939.4|8935.6|8888.7|8884.9|6876
1657806300000|2022-07-14 13:45:00|8894.5|8890.7|8918.1|8914.3|8931.1|8927.7|8856.4|8853|6898
1657806600000|2022-07-14 13:50:00|8917.2|8913.4|8988.3|8984.5|9001.7|8998.9|8913.2|8909.4|5674
1657806900000|2022-07-14 13:55:00|8987.8|8985|8978.4|8974.6|8998.5|8995.7|8951|8947.2|3984
1657807200000|2022-07-14 14:00:00|8978.2|8974.4|8892.1|8888.3|8978.2|8974.4|8890.6|8887.3|5401
1657807500000|2022-07-14 14:05:00|8893.1|8890.3|8915.3|8911.5|8956.4|8953.1|8889.7|8886.3|3283
1657807800000|2022-07-14 14:10:00|8914.9|8912.1|8970.5|8966.7|8983.1|8978.4|8900.6|8897.4|3555
1657808100000|2022-07-14 14:15:00|8969.5|8965.7|9044.6|9040.8|9053.2|9049.8|8968.5|8965.2|4185
1657808400000|2022-07-14 14:20:00|9044.2|9040.4|9035.1|9031.3|9068|9064.2|9012.2|9008.4|4297
1657808700000|2022-07-14 14:25:00|9034.6|9030.8|9054.2|9050.4|9079|9075.2|9020.6|9017.3|2435
1657809000000|2022-07-14 14:30:00|9054.4|9050.6|8971.4|8967.6|9055.2|9051.4|8968.8|8966|3444
1657809300000|2022-07-14 14:35:00|8970.9|8968.1|9002.2|8998.4|9003.2|9000.4|8946.8|8944|3281
1657809600000|2022-07-14 14:40:00|9001.8|8999|9023.8|9021|9032.7|9029.5|8982.7|8979.5|2311
1657809900000|2022-07-14 14:45:00|9024.4|9020.6|9061.7|9057.9|9062|9058.9|8986.8|8983|2912
1657810200000|2022-07-14 14:50:00|9061.2|9058.4|9102.7|9099.9|9112.7|9108.9|9060.8|9057|4895
1657810500000|2022-07-14 14:55:00|9103.7|9100.4|9088.1|9084.3|9124.7|9121.9|9088.1|9084.3|4779
1657810800000|2022-07-14 15:00:00|9087.5|9084.7|9140.1|9136.3|9151.7|9148.9|9087.5|9084.7|3814
1657811100000|2022-07-14 15:05:00|9139.2|9135.4|9174.8|9172|9176.8|9173.5|9139.1|9135.3|4491
1657811400000|2022-07-14 15:10:00|9175.2|9171.4|9146.3|9142.5|9175.8|9172.4|9137|9133.6|2561
1657811700000|2022-07-14 15:15:00|9145.9|9143.1|9158.3|9154.5|9186.9|9183.3|9115.8|9112.5|3272
1657812000000|2022-07-14 15:20:00|9157.9|9155.1|9135.9|9133.1|9173.2|9169.9|9115|9111.2|2279
1657812300000|2022-07-14 15:25:00|9135.5|9132.1|9122.1|9118.3|9138.9|9136.1|9103.4|9100.2|2697
1657812600000|2022-07-14 15:30:00|9121.6|9118.8|9112.8|9110|9122.1|9118.8|9093.6|9090.3|2011
1657812900000|2022-07-14 15:35:00|9113.4|9109.6|9148.3|9144.5|9155.6|9152.5|9074.8|9071.3|2933
1657813200000|2022-07-14 15:40:00|9147.9|9145.1|9155.2|9151.4|9161.8|9159|9115.8|9112.5|2455
1657813500000|2022-07-14 15:45:00|9154.2|9150.4|9194.1|9191.3|9201.7|9198.8|9150.2|9147.4|2785
1657813800000|2022-07-14 15:50:00|9194.7|9190.9|9174.8|9171|9212.8|9209.5|9173.9|9171|2228
1657814100000|2022-07-14 15:55:00|9174.4|9171.6|9199.8|9197|9206.7|9203.5|9174.3|9171|2265
1657814400000|2022-07-14 16:00:00|9200.2|9196.4|9182.7|9178.9|9203.2|9200|9170.1|9166.8|1828
1657814700000|2022-07-14 16:05:00|9182.9|9179.1|9192|9189.2|9209.1|9206.3|9176.7|9173.9|1956
1657815000000|2022-07-14 16:10:00|9192.6|9188.8|9187.3|9183.5|9208.7|9205.3|9186.4|9182.6|1504
1657815300000|2022-07-14 16:15:00|9186.8|9183|9199.4|9195.6|9206|9202.2|9163.1|9160|3324
1657815600000|2022-07-14 16:20:00|9199|9195.2|9163.1|9159.3|9213.7|9210.3|9162|9158.7|3297
1657815900000|2022-07-14 16:25:00|9162.5|9159.7|9174.5|9170.7|9186.8|9183.5|9155.4|9152.6|3105
1657816200000|2022-07-14 16:30:00|9174.9|9171.1|9203.7|9200.9|9223.3|9220.1|9174.5|9171.1|3743
1657816500000|2022-07-14 16:35:00|9205.3|9201.5|9255.1|9251.3|9258.4|9255.6|9192.1|9188.9|4156
1657816800000|2022-07-14 16:40:00|9255.6|9252.3|9245.6|9241.8|9263.9|9260.2|9231.8|9228.5|2667
1657817100000|2022-07-14 16:45:00|9245|9242.2|9209.3|9206.5|9251.4|9247.6|9205|9202.2|3029
1657817400000|2022-07-14 16:50:00|9209.8|9206|9214|9210.2|9221.2|9217.9|9183.5|9179.7|1942
1657817700000|2022-07-14 16:55:00|9213|9209.2|9210.5|9206.7|9213|9209.2|9189.9|9187.1|1438
1657818000000|2022-07-14 17:00:00|9210.1|9207.3|9246.3|9242.5|9255.9|9253.1|9203.9|9201.1|2438
1657818300000|2022-07-14 17:05:00|9246|9243.2|9253.6|9249.8|9254.8|9251.5|9239.2|9235.9|1198
1657818600000|2022-07-14 17:10:00|9253|9250.2|9233.3|9229.5|9257.6|9254.3|9218|9214.6|1257
1657818900000|2022-07-14 17:15:00|9231.8|9229|9274.5|9270.7|9275|9271.7|9225.4|9221.6|1408
1657819200000|2022-07-14 17:20:00|9273.9|9271.1|9291.3|9288.5|9306.5|9303.3|9270.9|9267.6|2025
1657819500000|2022-07-14 17:25:00|9291.9|9288.1|9271.6|9267.8|9300|9296.2|9261|9257.9|1487
1657819800000|2022-07-14 17:30:00|9271.1|9267.3|9263.9|9261.1|9282.9|9279.2|9248.9|9246.1|1450
1657820100000|2022-07-14 17:35:00|9263.8|9261|9268|9264.2|9277|9273.9|9250.8|9248|939
1657820400000|2022-07-14 17:40:00|9267.9|9264.1|9258|9254.2|9268|9264.7|9247.4|9244.2|934
1657820700000|2022-07-14 17:45:00|9257.4|9254.6|9261.7|9257.9|9272.2|9269.4|9249.4|9246.1|1154
1657821000000|2022-07-14 17:50:00|9261|9258.2|9248.6|9244.8|9267.1|9263.4|9238.9|9235.6|1078
1657821300000|2022-07-14 17:55:00|9248.2|9245.4|9275.6|9271.8|9289.5|9286.2|9246.1|9242.8|1200
1657821600000|2022-07-14 18:00:00|9275|9272.2|9263.4|9259.6|9285.7|9282.4|9258.9|9255.6|1891
1657821900000|2022-07-14 18:05:00|9263.6|9259.8|9310.8|9307|9317.3|9314|9262|9258.8|3557
1657822200000|2022-07-14 18:10:00|9311.3|9308.5|9325.6|9322.8|9343|9339.8|9303|9299.8|1910
1657822500000|2022-07-14 18:15:00|9326.1|9322.3|9331.1|9327.3|9347.5|9344|9322.6|9318.8|3955
1657822800000|2022-07-14 18:20:00|9330.8|9328|9313.1|9309.3|9350.8|9348|9298.4|9294.6|3045
1657823100000|2022-07-14 18:25:00|9313.5|9309.7|9323.2|9320.4|9340.3|9337.1|9296.6|9293.3|16226
1657823400000|2022-07-14 18:30:00|9323.6|9320.8|9326.1|9322.3|9338.8|9335.6|9298.4|9295.1|2790
1657823700000|2022-07-14 18:35:00|9326.6|9323.3|9386.1|9382.3|9389.9|9386.6|9321.7|9317.9|2686
1657824000000|2022-07-14 18:40:00|9384.1|9381.3|9399.7|9395.9|9414.7|9411.3|9377.1|9373.3|1924
1657824300000|2022-07-14 18:45:00|9399.1|9395.3|9413.6|9409.8|9426.8|9423.4|9396.7|9393.9|1305
1657824600000|2022-07-14 18:50:00|9415.1|9411.3|9411|9407.2|9421.2|9417.8|9398.1|9394.8|968
1657824900000|2022-07-14 18:55:00|9410.6|9407.8|9399.4|9395.6|9417.7|9414.4|9396.3|9393|802
1657825200000|2022-07-14 19:00:00|9398.8|9395|9382.4|9378.6|9399.3|9395.5|9370.6|9367.2|963
1657825500000|2022-07-14 19:05:00|9382|9379.2|9392.9|9389.1|9395|9391.8|9374.7|9371.3|595
1657825800000|2022-07-14 19:10:00|9391.4|9387.6|9390.4|9386.6|9391.9|9388.6|9374|9371.2|443
1657826100000|2022-07-14 19:15:00|9390|9387.2|9390.9|9387.1|9393.7|9390.7|9385.8|9382.5|214
1657826400000|2022-07-14 19:20:00|9390.5|9387.7|9387.5|9383.7|9399.9|9397.1|9379.9|9376.2|409
1657826700000|2022-07-14 19:25:00|9387.3|9383.5|9389.4|9385.6|9391.3|9387.5|9381.9|9378.5|184
1657827000000|2022-07-14 19:30:00|9389.9|9386.6|9379.8|9376|9390.9|9387.6|9374.4|9370.6|427
1657827300000|2022-07-14 19:35:00|9378.4|9375.6|9375.8|9372|9383|9379.6|9372.4|9369|188
1657827600000|2022-07-14 19:40:00|9375.2|9371.4|9381.6|9377.8|9384.2|9380.4|9363.7|9359.9|250
1657827900000|2022-07-14 19:45:00|9381.1|9378.3|9373.4|9370.6|9384.2|9381|9367.9|9364.1|495
1657828200000|2022-07-14 19:50:00|9373.9|9370.1|9361.8|9359|9380.3|9377|9355.3|9352|788
1657828500000|2022-07-14 19:55:00|9362.2|9359.4|9369.6|9365.8|9373.5|9370.2|9354.9|9351.6|436
1657828800000|2022-07-14 20:00:00|9369.5|9365.7|9376.4|9372.6|9379.1|9376.3|9365.5|9362.2|182
1657829100000|2022-07-14 20:05:00|9376.3|9372.5|9381|9378.2|9384|9380.6|9373.8|9370.6|301
1657829400000|2022-07-14 20:10:00|9381.5|9377.7|9396.9|9394.1|9398.9|9395.6|9381.5|9377.7|259
1657829700000|2022-07-14 20:15:00|9396.8|9394|9396.9|9394.1|9399.5|9396.1|9394.3|9390.5|104
1657830000000|2022-07-14 20:20:00|9397.3|9393.5|9391.3|9388.5|9398.2|9394.4|9391.3|9387.5|103
1657830300000|2022-07-14 20:25:00|9391.9|9388.1|9389.4|9386.6|9395.9|9392.6|9386.4|9383.6|55
1657830600000|2022-07-14 20:30:00|9390.4|9387.6|9396.9|9393.1|9397.5|9393.7|9390|9386.6|154
1657830900000|2022-07-14 20:35:00|9395.9|9392.1|9401.5|9397.7|9408.5|9404.7|9394.4|9390.6|242
1657831200000|2022-07-14 20:40:00|9400.9|9397.1|9400.3|9397.5|9401.3|9398|9396.3|9393.1|153
1657831500000|2022-07-14 20:45:00|9400.7|9396.9|9383.2|9379.4|9401.3|9398.4|9382.6|9378.8|219
1657831800000|2022-07-14 20:50:00|9382.6|9378.8|9398|9394.2|9398.9|9396.1|9382|9378.4|203
1657832100000|2022-07-14 20:55:00|9397.6|9393.8|9392.9|9389.1|9401.8|9399|9387.7|9384.5|789
1657836000000|2022-07-14 22:00:00|9385.7|9377.9|9377.6|9373.8|9385.9|9380.7|9373.1|9368.8|108
1657836300000|2022-07-14 22:05:00|9377.2|9373.4|9381.6|9373.8|9384.4|9378.7|9370|9364.7|116
1657836600000|2022-07-14 22:10:00|9379.4|9375.6|9376.5|9372.7|9381.8|9376|9366.8|9361.9|55
1657836900000|2022-07-14 22:15:00|9375.4|9371.6|9372|9368.2|9377.9|9372.9|9365|9361.2|81
1657837200000|2022-07-14 22:20:00|9371.6|9367.8|9364.3|9360.5|9372.7|9369.3|9363.9|9359.3|68
1657837500000|2022-07-14 22:25:00|9364.9|9361.1|9362.5|9358.7|9367.1|9362.7|9360.9|9355.8|47
1657837800000|2022-07-14 22:30:00|9361.9|9359.1|9371.4|9367.6|9375.9|9370.7|9360.1|9354.4|70
1657838100000|2022-07-14 22:35:00|9371.8|9368|9377.7|9373.9|9377.7|9373.9|9366.5|9361.3|76
1657838400000|2022-07-14 22:40:00|9376.8|9373|9375.7|9371.9|9379|9375.3|9375.1|9371.3|30
1657838700000|2022-07-14 22:45:00|9376.2|9372.4|9377.7|9373.9|9382.9|9379.6|9374.2|9370.4|76
1657839000000|2022-07-14 22:50:00|9378.2|9374.4|9387.7|9383.9|9388.6|9385.8|9378.2|9374.4|79
1657839300000|2022-07-14 22:55:00|9386.7|9383.4|9391|9387.2|9394.1|9390.8|9386.7|9383.4|53
1657839600000|2022-07-14 23:00:00|9390.6|9387.8|9382.1|9378.3|9394.6|9389.4|9382.1|9378.3|36
1657839900000|2022-07-14 23:05:00|9382.6|9378.8|9379.7|9375.9|9384.4|9380.6|9377.2|9373.9|36
1657840200000|2022-07-14 23:10:00|9380.5|9376.7|9377.5|9373.7|9381.8|9378.4|9373.5|9369.6|45
1657840500000|2022-07-14 23:15:00|9377.7|9373.9|9373.7|9369.9|9379.9|9376.1|9367.6|9364.2|54
1657840800000|2022-07-14 23:20:00|9374.6|9370.8|9378.1|9375.3|9378.7|9375.3|9372.3|9368.5|58
1657841100000|2022-07-14 23:25:00|9378.6|9374.8|9380.2|9376.4|9380.2|9377|9377.7|9374.4|45
1657841400000|2022-07-14 23:30:00|9379.8|9376|9384.2|9380.4|9386.2|9383.4|9378.6|9375.3|53
1657841700000|2022-07-14 23:35:00|9384.1|9380.3|9386.2|9383.4|9386.2|9383.4|9383.2|9379.4|24
1657842000000|2022-07-14 23:40:00|9386.6|9382.8|9401.1|9397.3|9408.6|9402.7|9385.1|9381.8|179
1657842300000|2022-07-14 23:45:00|9401.2|9397.4|9411.7|9407.9|9415.1|9411.4|9401.2|9397.4|165
1657842600000|2022-07-14 23:50:00|9411.6|9407.8|9402.2|9398.4|9415.8|9411|9401.3|9397.5|111
1657842900000|2022-07-14 23:55:00|9402.7|9398.9|9409.1|9405.3|9410.7|9406.9|9400.7|9397.5|59
1657843200000|2022-07-15 00:00:00|9408.7|9404.9|9402.9|9399.1|9420.7|9416.9|9394.4|9391.1|546
1657843500000|2022-07-15 00:05:00|9403|9399.2|9398.2|9394.4|9411.4|9408.1|9382.3|9379.1|214
1657843800000|2022-07-15 00:10:00|9397.7|9393.9|9397.3|9393.5|9401.4|9397.6|9387.3|9384|126
1657844100000|2022-07-15 00:15:00|9397.4|9393.6|9401.2|9397.4|9412.1|9409|9392.8|9390|133
1657844400000|2022-07-15 00:20:00|9400.7|9397.9|9377.2|9373.4|9403.3|9399.5|9375.2|9371.4|243
1657844700000|2022-07-15 00:25:00|9376.2|9372.8|9372.3|9368.5|9383.2|9379.9|9362.2|9358.9|185
1657845000000|2022-07-15 00:30:00|9371.2|9367.4|9379.1|9375.3|9379.1|9375.3|9367.1|9363.8|136
1657845300000|2022-07-15 00:35:00|9379.6|9375.8|9371.5|9368.7|9384.7|9380.9|9371.4|9367.6|91
1657845600000|2022-07-15 00:40:00|9371.6|9368.8|9369.1|9365.3|9381.8|9378|9364.7|9361.5|159
1657845900000|2022-07-15 00:45:00|9369.2|9365.4|9386.7|9382.9|9386.7|9383.4|9365.2|9361.4|116
1657846200000|2022-07-15 00:50:00|9386.5|9382.7|9380.6|9376.8|9388.7|9385.4|9375.6|9372.3|100
1657846500000|2022-07-15 00:55:00|9380.7|9376.9|9362.9|9359.1|9382.6|9378.8|9360|9356.8|184
1657846800000|2022-07-15 01:00:00|9362.5|9358.7|9356.2|9352.4|9395|9391.2|9345.3|9341.7|988
1657847100000|2022-07-15 01:05:00|9357.1|9353.3|9331.5|9327.7|9369.7|9365.9|9328.9|9325.4|410
1657847400000|2022-07-15 01:10:00|9331|9327.2|9327.2|9323.4|9336.6|9332.8|9317.6|9313.8|456
1657847700000|2022-07-15 01:15:00|9326.5|9322.7|9329.5|9325.7|9353|9349.7|9325.1|9321.3|347
1657848000000|2022-07-15 01:20:00|9329.6|9325.8|9332|9328.2|9336.9|9333.7|9320.4|9316.6|314
1657848300000|2022-07-15 01:25:00|9332.1|9328.3|9324.6|9320.8|9333.6|9329.8|9315.5|9311.7|276
1657848600000|2022-07-15 01:30:00|9325.1|9321.3|9345.2|9341.4|9356.5|9352.8|9324|9320.8|378
1657848900000|2022-07-15 01:35:00|9345.7|9341.9|9341.3|9337.5|9352.3|9348.4|9323.8|9320|287
1657849200000|2022-07-15 01:40:00|9341.2|9337.4|9321.2|9318.4|9343.8|9340|9319.1|9315.9|281
1657849500000|2022-07-15 01:45:00|9322.2|9318.7|9364.1|9360.3|9365.1|9361.8|9322.2|9318.7|401
1657849800000|2022-07-15 01:50:00|9363.6|9359.8|9370.9|9367.1|9388.2|9384.4|9360.2|9356.8|522
1657850100000|2022-07-15 01:55:00|9371.4|9367.6|9383.3|9379.5|9386.3|9382.9|9366.7|9362.9|360
1657850400000|2022-07-15 02:00:00|9382.8|9380|9407.1|9403.3|9409.1|9405.3|9360.3|9356.9|642
1657850700000|2022-07-15 02:05:00|9407.2|9403.4|9411.5|9408.7|9414.1|9410.3|9395.7|9391.9|504
1657851000000|2022-07-15 02:10:00|9413.1|9409.3|9402.4|9398.6|9414.6|9411.2|9394.3|9390.5|382
1657851300000|2022-07-15 02:15:00|9402.3|9398.5|9409|9405.2|9413.9|9410.1|9396.7|9393.7|120
1657851600000|2022-07-15 02:20:00|9409.5|9405.7|9428.4|9424.6|9437.9|9434.6|9408.5|9405.2|543
1657851900000|2022-07-15 02:25:00|9427.1|9424.3|9426.5|9423.7|9440.4|9437|9424.8|9421.1|242
1657852200000|2022-07-15 02:30:00|9426.9|9424.1|9399|9395.2|9438.9|9435.1|9393.9|9390.1|472
1657852500000|2022-07-15 02:35:00|9398.6|9394.8|9402.5|9398.7|9416.4|9413.2|9396|9393.1|208
1657852800000|2022-07-15 02:40:00|9402|9398.2|9413.3|9409.5|9420.8|9417.1|9400.9|9397.1|172
1657853100000|2022-07-15 02:45:00|9414.4|9410.6|9400.2|9396.4|9422.1|9418.3|9398.7|9394.9|257
1657853400000|2022-07-15 02:50:00|9400.8|9397|9413.8|9410|9417.3|9414|9400.7|9397|156
1657853700000|2022-07-15 02:55:00|9414.3|9410.5|9411.2|9407.4|9421.8|9418.4|9404.2|9400.4|216
1657854000000|2022-07-15 03:00:00|9410.7|9406.9|9399.6|9395.8|9418.7|9414.9|9392.5|9388.7|290
1657854300000|2022-07-15 03:05:00|9399.7|9396.8|9393.1|9389.3|9404.5|9400.7|9391.1|9387.3|163
1657854600000|2022-07-15 03:10:00|9393.2|9389.4|9391.6|9387.8|9412|9408.5|9389.5|9386.7|297
1657854900000|2022-07-15 03:15:00|9391.7|9387.9|9385.3|9381.5|9401.6|9397.8|9384.8|9381.4|252
1657855200000|2022-07-15 03:20:00|9384.7|9381.9|9380.6|9376.8|9389.8|9386.3|9375.7|9372.4|275
1657855500000|2022-07-15 03:25:00|9380.2|9376.4|9380|9376.2|9393.1|9389.3|9373|9369.4|195
1657855800000|2022-07-15 03:30:00|9379.5|9375.7|9388.4|9384.6|9391.5|9385.7|9376.1|9372.3|141
1657856100000|2022-07-15 03:35:00|9387.9|9385.1|9393.8|9390|9393.8|9390.6|9384.8|9381|105
1657856400000|2022-07-15 03:40:00|9393.9|9390.1|9392.4|9389.6|9399.8|9396.5|9390.5|9386.7|120
1657856700000|2022-07-15 03:45:00|9392|9389.2|9389.3|9385.5|9394.4|9391.1|9386.3|9382.6|113
1657857000000|2022-07-15 03:50:00|9389.4|9385.6|9392.3|9388.5|9396.4|9392.6|9389.4|9385.6|54
1657857300000|2022-07-15 03:55:00|9391.3|9387.9|9399.8|9396|9400.2|9396.4|9389.3|9385.9|287
1657857600000|2022-07-15 04:00:00|9399.4|9396.6|9382.8|9379|9399.4|9396.6|9382.2|9379|121
1657857900000|2022-07-15 04:05:00|9382.2|9379.4|9381.2|9378.4|9386.2|9382.5|9381.2|9378.1|72
1657858200000|2022-07-15 04:10:00|9381.7|9377.9|9385.3|9382.5|9386.3|9383|9381.7|9377.9|61
1657858500000|2022-07-15 04:15:00|9385.8|9382|9383.7|9380.9|9388.8|9385.5|9382.7|9379.9|52
1657858800000|2022-07-15 04:20:00|9385.7|9381.9|9386.6|9382.8|9388.2|9384.8|9384.1|9380.3|49
1657859100000|2022-07-15 04:25:00|9386.1|9383.3|9383|9379.2|9386.6|9383.3|9381.5|9378.3|48
1657859400000|2022-07-15 04:30:00|9382.6|9379.8|9397|9393.2|9402|9399.2|9382.6|9379.8|144
1657859700000|2022-07-15 04:35:00|9396.6|9393.8|9391.5|9387.7|9398.6|9395.3|9389.4|9386.6|68
1657860000000|2022-07-15 04:40:00|9391.9|9388.1|9386|9383.2|9391.9|9388.2|9385.4|9382.6|65
1657860300000|2022-07-15 04:45:00|9386.4|9382.6|9386.5|9382.7|9391.5|9388.3|9384.9|9381.8|46
1657860600000|2022-07-15 04:50:00|9387.6|9383.8|9382.3|9378.5|9388.5|9384.7|9377.5|9374.1|142
1657860900000|2022-07-15 04:55:00|9381.8|9379|9379.9|9377.1|9383.5|9379.7|9377.4|9373.6|67
1657861200000|2022-07-15 05:00:00|9380.3|9376.1|9370.3|9366.5|9382.3|9378.5|9368.3|9364.5|247
1657861500000|2022-07-15 05:05:00|9369.7|9366.9|9363.7|9360.9|9371.3|9368|9361.7|9357.9|204
1657861800000|2022-07-15 05:10:00|9364.1|9360.3|9377.7|9373.9|9383.2|9379.4|9364.1|9360.3|152
1657862100000|2022-07-15 05:15:00|9377.1|9373.3|9381.1|9377.3|9382.1|9378.8|9370.8|9367|90
1657862400000|2022-07-15 05:20:00|9380.6|9376.8|9375.6|9371.8|9381.6|9378.3|9374.5|9371.2|45
1657862700000|2022-07-15 05:25:00|9375|9372.2|9383|9379.2|9383.5|9380.7|9374.6|9371.3|99
1657863000000|2022-07-15 05:30:00|9382.4|9378.6|9360.1|9356.3|9383|9379.2|9352.4|9348.6|616
1657863300000|2022-07-15 05:35:00|9360|9356.2|9362.7|9358.9|9375.5|9372.2|9356.4|9352.7|286
1657863600000|2022-07-15 05:40:00|9363.2|9359.4|9363.3|9360.5|9377.5|9373.8|9360.7|9356.9|347
1657863900000|2022-07-15 05:45:00|9362.7|9359.5|9385.1|9381.3|9400.3|9396.5|9362.7|9359.5|547
1657864200000|2022-07-15 05:50:00|9385.2|9381.4|9376.2|9372.4|9391.2|9387.4|9372.7|9367|214
1657864500000|2022-07-15 05:55:00|9375.7|9371.9|9374.7|9370.9|9386.1|9380.8|9367.2|9362.4|150
1657864800000|2022-07-15 06:00:00|9376.4|9368.6|9369.5|9361.7|9382.3|9378.5|9358.6|9353.2|248
1657865100000|2022-07-15 06:05:00|9368.1|9364.3|9356.2|9352.4|9373|9366.8|9343.1|9337.8|290
1657865400000|2022-07-15 06:10:00|9355.7|9351.9|9362.6|9358.8|9373.7|9368.4|9348.2|9342.9|156
1657865700000|2022-07-15 06:15:00|9362.7|9358.9|9367.6|9359.8|9381.1|9374.8|9361.6|9357|139
1657866000000|2022-07-15 06:20:00|9368.5|9360.7|9375.5|9371.7|9381|9375.7|9364.7|9359.4|173
1657866300000|2022-07-15 06:25:00|9376|9372.2|9384.4|9380.6|9385.6|9381.6|9372.9|9368.7|163
1657866600000|2022-07-15 06:30:00|9384|9381.2|9373.5|9369.7|9394.7|9390.9|9371.5|9368.7|325
1657866900000|2022-07-15 06:35:00|9373.1|9369.3|9343.2|9339.4|9376.1|9371.7|9338.2|9335.4|502
1657867200000|2022-07-15 06:40:00|9342.2|9338.8|9333.2|9330.4|9347.7|9344.4|9327.1|9324.3|545
1657867500000|2022-07-15 06:45:00|9332.4|9329.6|9308.7|9304.9|9345.1|9341.3|9303.6|9300.3|696
1657867800000|2022-07-15 06:50:00|9309.7|9305.9|9320.6|9316.8|9329.4|9325.8|9309.2|9305.8|403
1657868100000|2022-07-15 06:55:00|9320.5|9316.7|9295.5|9291.7|9328.1|9324.3|9289.5|9285.7|571
1657868400000|2022-07-15 07:00:00|9296|9292.2|9278|9274.2|9304.5|9301.1|9260.9|9257.1|1286
1657868700000|2022-07-15 07:05:00|9277.6|9273.8|9264|9260.2|9280.1|9277.3|9259|9255.6|426
1657869000000|2022-07-15 07:10:00|9263.9|9260.1|9265.6|9261.8|9274|9270.6|9247.3|9243.9|492
1657869300000|2022-07-15 07:15:00|9266.1|9263.3|9282.7|9278.9|9289.7|9286.9|9254.5|9250.8|569
1657869600000|2022-07-15 07:20:00|9282.1|9279.3|9303.5|9299.7|9305.4|9302.2|9276.7|9273.3|662
1657869900000|2022-07-15 07:25:00|9304.1|9300.7|9365.3|9361.5|9368.9|9365.1|9304.1|9300.3|1279
1657870200000|2022-07-15 07:30:00|9364.8|9361|9349.1|9345.3|9367|9363.6|9336.9|9333.6|725
1657870500000|2022-07-15 07:35:00|9349|9345.2|9351|9347.2|9354.1|9350.8|9337.9|9334.2|608
1657870800000|2022-07-15 07:40:00|9350.9|9347.1|9325.1|9321.3|9361.1|9357.3|9324.5|9321.2|382
1657871100000|2022-07-15 07:45:00|9325|9321.2|9311.6|9307.8|9338|9334.2|9310.6|9307.2|477
1657871400000|2022-07-15 07:50:00|9311|9307.2|9288.1|9284.3|9321.2|9317.9|9281.8|9278|716
1657871700000|2022-07-15 07:55:00|9288.6|9284.8|9284|9280.2|9294.6|9290.9|9275.1|9271.4|496
1657872000000|2022-07-15 08:00:00|9283.5|9280.7|9211.2|9207.4|9284.4|9280.7|9207.3|9203.9|1255
1657872300000|2022-07-15 08:05:00|9211.3|9207.5|9238.7|9234.9|9266.7|9262.9|9198.6|9194.8|1184
1657872600000|2022-07-15 08:10:00|9238.6|9234.8|9260|9256.2|9264.1|9260.8|9232.1|9228.3|643
1657872900000|2022-07-15 08:15:00|9259.6|9255.8|9258|9254.2|9275|9271.7|9247.4|9243.6|551
1657873200000|2022-07-15 08:20:00|9258.5|9254.7|9279.9|9276.1|9281.5|9277.7|9254|9250.7|542
1657873500000|2022-07-15 08:25:00|9279.5|9276.7|9274.1|9270.3|9290.5|9287.2|9264.1|9260.7|1117
1657873800000|2022-07-15 08:30:00|9273.5|9270.7|9259.7|9255.9|9277.5|9273.7|9252.6|9249.3|694
1657874100000|2022-07-15 08:35:00|9259.2|9255.4|9261.1|9257.3|9263|9259.2|9242.2|9239|444
1657874400000|2022-07-15 08:40:00|9261|9257.2|9279.4|9275.6|9304.5|9300.7|9251.5|9248.1|1070
1657874700000|2022-07-15 08:45:00|9278.8|9275|9306.2|9302.4|9316.9|9313.5|9257.6|9252.7|1535
1657875000000|2022-07-15 08:50:00|9305.8|9302|9354.6|9350.8|9357.2|9353.4|9293.1|9289.3|1399
1657875300000|2022-07-15 08:55:00|9354.1|9351.3|9348.9|9345.1|9357.5|9353.8|9343.3|9339.8|741
1657875600000|2022-07-15 09:00:00|9349|9345.2|9353|9349.2|9372.7|9369.3|9338.9|9335.7|641
1657875900000|2022-07-15 09:05:00|9353.1|9349.3|9355.1|9351.3|9363.7|9360.4|9338.9|9335.6|418
1657876200000|2022-07-15 09:10:00|9352.1|9348.3|9351.1|9348.3|9357.1|9353.3|9338.6|9335.3|293
1657876500000|2022-07-15 09:15:00|9351.6|9347.8|9350.9|9347.1|9358.6|9355.3|9341.1|9337.3|557
1657876800000|2022-07-15 09:20:00|9352|9348.2|9332|9328.2|9352|9348.2|9319.9|9316.1|539
1657877100000|2022-07-15 09:25:00|9332.1|9328.3|9343.5|9339.7|9352.1|9348.3|9324.9|9321.6|384
1657877400000|2022-07-15 09:30:00|9343.4|9339.6|9354.5|9350.7|9355.4|9352|9321|9317.7|562
1657877700000|2022-07-15 09:35:00|9354|9351.2|9337.5|9333.7|9357|9353.2|9324.9|9321.1|417
1657878000000|2022-07-15 09:40:00|9338|9334.7|9346.4|9342.6|9349|9344.6|9327.9|9324.5|304
1657878300000|2022-07-15 09:45:00|9346.5|9342.7|9305.6|9302.8|9357.4|9353.6|9304.6|9301.8|1401
1657878600000|2022-07-15 09:50:00|9305.5|9301.8|9346.3|9342.5|9349.1|9345.3|9305.5|9301.7|1140
1657878900000|2022-07-15 09:55:00|9345.8|9342|9324.1|9320.3|9347.7|9343.9|9318.9|9315.1|548
1657879200000|2022-07-15 10:00:00|9322.6|9318.8|9320.4|9317.6|9330.5|9326.7|9307.5|9304|359
1657879500000|2022-07-15 10:05:00|9321|9317.2|9339.8|9336|9340.8|9337.5|9311.3|9307|402
1657879800000|2022-07-15 10:10:00|9339.7|9335.9|9328.8|9325|9343.7|9339.9|9323|9319.2|238
1657880100000|2022-07-15 10:15:00|9327|9323.2|9325.1|9321.3|9340.7|9336.9|9316|9312.2|281
1657880400000|2022-07-15 10:20:00|9325|9321.2|9336.5|9332.7|9346.6|9343.3|9324.5|9320.7|541
1657880700000|2022-07-15 10:25:00|9335.5|9331.7|9336.5|9332.7|9340|9336.2|9327.5|9323.7|227
1657881000000|2022-07-15 10:30:00|9336|9333.2|9355.4|9351.6|9357.3|9354.1|9333.5|9329.7|353
1657881300000|2022-07-15 10:35:00|9356.9|9353.1|9439.4|9435.6|9449.4|9445.6|9355.4|9352.1|1880
1657881600000|2022-07-15 10:40:00|9437.8|9434|9467.3|9463.5|9470.5|9467.1|9435.4|9432|1398
1657881900000|2022-07-15 10:45:00|9467.8|9464|9509|9505.2|9536|9532.8|9464.8|9461|2309
1657882200000|2022-07-15 10:50:00|9508|9504.2|9483.9|9480.1|9516|9513.2|9481.8|9477.6|1118
1657882500000|2022-07-15 10:55:00|9482.9|9479.1|9484.4|9480.6|9493.3|9489.5|9480.9|9477.1|556
1657882800000|2022-07-15 11:00:00|9483.8|9480|9479.7|9475.9|9494|9491.2|9465.1|9461.3|866
1657883100000|2022-07-15 11:05:00|9479.6|9475.8|9484.3|9480.5|9488.4|9484.6|9468.2|9464.9|441
1657883400000|2022-07-15 11:10:00|9484.4|9480.6|9498.4|9494.6|9503.5|9499.7|9477.2|9473.4|553
1657883700000|2022-07-15 11:15:00|9498.3|9494.5|9467.6|9463.8|9499|9495.6|9463.5|9460.1|665
1657884000000|2022-07-15 11:20:00|9468.5|9464.7|9453.7|9449.9|9469.1|9465.4|9441|9438.2|628
1657884300000|2022-07-15 11:25:00|9454.7|9450.9|9454.2|9451.4|9469.4|9465|9448.3|9443.5|695
1657884600000|2022-07-15 11:30:00|9455.2|9452.4|9472.7|9468.9|9477.3|9473.5|9453.2|9449.4|627
1657884900000|2022-07-15 11:35:00|9473.6|9469.8|9470.6|9466.8|9495.8|9492|9466.8|9463.6|571
1657885200000|2022-07-15 11:40:00|9470.1|9466.3|9461.9|9458.1|9473|9469.9|9456|9452.5|292
1657885500000|2022-07-15 11:45:00|9459.4|9456.6|9473.3|9470.5|9481.8|9478|9456.9|9453.6|359
1657885800000|2022-07-15 11:50:00|9472.7|9469.9|9465.2|9462.4|9476.3|9472.5|9461.6|9457.8|380
1657886100000|2022-07-15 11:55:00|9465.6|9461.8|9448.2|9444.4|9466.7|9463.8|9445.6|9441.8|604
1657886400000|2022-07-15 12:00:00|9448.8|9445|9441.2|9437.4|9465.8|9462.3|9437.7|9433.9|867
1657886700000|2022-07-15 12:05:00|9440.3|9436.5|9446.7|9443.9|9458.7|9454.9|9437.2|9433.1|506
1657887000000|2022-07-15 12:10:00|9447.2|9444.4|9461.7|9457.9|9465.7|9462.5|9446.7|9442.9|523
1657887300000|2022-07-15 12:15:00|9461.2|9457.4|9467.8|9464|9479.8|9476.5|9460.2|9456.9|728
1657887600000|2022-07-15 12:20:00|9468.1|9464.3|9445.3|9441.5|9471.3|9467.5|9443.7|9440.4|520
1657887900000|2022-07-15 12:25:00|9444.8|9441|9464.4|9460.6|9467.5|9463.7|9442.3|9438.9|931
1657888200000|2022-07-15 12:30:00|9464.9|9461.1|9474.3|9470.5|9474.9|9471.1|9448.4|9444.6|1050
1657888500000|2022-07-15 12:35:00|9473.7|9470.9|9518.9|9515.1|9534.8|9531|9471.3|9468.5|1515
1657888800000|2022-07-15 12:40:00|9518.3|9515.5|9552.4|9548.6|9557.8|9554|9511.3|9507.9|1279
1657889100000|2022-07-15 12:45:00|9552.8|9549|9573|9569.2|9576.1|9572.8|9536.7|9532.9|1939
1657889400000|2022-07-15 12:50:00|9573.1|9569.3|9554.1|9550.3|9590|9586.5|9550.5|9546.7|2202
1657889700000|2022-07-15 12:55:00|9554.5|9550.7|9575.5|9571.7|9575.6|9571.8|9544.3|9540.5|1376
1657890000000|2022-07-15 13:00:00|9573.1|9569.3|9572|9568.2|9638.6|9635.4|9550.4|9546.6|4058
1657890300000|2022-07-15 13:05:00|9572.5|9568.7|9552.5|9548.7|9602.9|9599.1|9552|9548.7|1937
1657890600000|2022-07-15 13:10:00|9553|9549.2|9547.3|9543.5|9567.2|9564|9533.5|9529.7|1654
1657890900000|2022-07-15 13:15:00|9546.9|9544.1|9524.5|9520.7|9570.3|9566.5|9521.1|9517.9|2017
1657891200000|2022-07-15 13:20:00|9523.6|9519.8|9527.6|9523.8|9537.4|9533.6|9504.7|9501.4|2003
1657891500000|2022-07-15 13:25:00|9528|9525.2|9542|9539.2|9553.8|9550|9521.1|9517.3|1929
1657891800000|2022-07-15 13:30:00|9542.4|9538.6|9560.9|9557.1|9573.9|9570.6|9541.9|9538.6|1967
1657892100000|2022-07-15 13:35:00|9560.4|9556.6|9507.6|9503.8|9565.9|9562.6|9481.3|9477.9|2189
1657892400000|2022-07-15 13:40:00|9507.5|9503.7|9496|9492.2|9510.3|9507|9481.6|9477.8|1590
1657892700000|2022-07-15 13:45:00|9495.8|9492|9439.9|9437.1|9517.6|9513.8|9438.4|9434.9|2141
1657893000000|2022-07-15 13:50:00|9440.2|9436.4|9431.2|9427.4|9448|9444.2|9407.9|9404.1|3096
1657893300000|2022-07-15 13:55:00|9430.7|9428.4|9451.2|9447.4|9460.8|9457|9422.7|9418.9|1510
1657893600000|2022-07-15 14:00:00|9450.3|9446.5|9525.1|9521.3|9525.5|9521.7|9450.3|9444.5|2904
1657893900000|2022-07-15 14:05:00|9524.1|9520.3|9529|9525.2|9540.2|9536.4|9503.9|9500.7|1719
1657894200000|2022-07-15 14:10:00|9529.5|9525.7|9534|9530.2|9562|9558.2|9516.5|9513.2|1543
1657894500000|2022-07-15 14:15:00|9535|9531.2|9521.4|9517.6|9540.6|9537.6|9504.3|9500.5|1149
1657894800000|2022-07-15 14:20:00|9521.6|9517.8|9528.4|9524.6|9539.5|9535.7|9495.4|9491.6|1433
1657895100000|2022-07-15 14:25:00|9528.5|9524.7|9571.7|9567.9|9571.8|9568.4|9523.9|9520.6|1896
1657895400000|2022-07-15 14:30:00|9571.2|9568.4|9550.5|9547.7|9578.2|9575.4|9540|9536.8|1530
1657895700000|2022-07-15 14:35:00|9551|9547.2|9578.4|9574.6|9579|9575.7|9541.5|9537.7|1346
1657896000000|2022-07-15 14:40:00|9578.5|9574.7|9583.5|9579.7|9598|9594.7|9564.9|9561.1|2423
1657896300000|2022-07-15 14:45:00|9583.4|9579.6|9574.3|9570.5|9585.9|9582.5|9553.5|9549.7|1428
1657896600000|2022-07-15 14:50:00|9575.8|9572|9579.2|9575.4|9580.8|9577|9560.8|9557|999
1657896900000|2022-07-15 14:55:00|9578.8|9576|9567.9|9565.1|9581.3|9578|9539.3|9534|1689
1657897200000|2022-07-15 15:00:00|9567.4|9564.6|9582.3|9578.5|9588.4|9584.6|9550.5|9546.7|1101
1657897500000|2022-07-15 15:05:00|9581.8|9579|9606.3|9603.5|9625.4|9622.6|9579.3|9576.1|3123
1657897800000|2022-07-15 15:10:00|9606.8|9603|9556.1|9553.3|9611.4|9608.1|9510.8|9507|4080
1657898100000|2022-07-15 15:15:00|9554|9550.2|9568.1|9564.3|9580.6|9577.3|9546.3|9542.5|1922
1657898400000|2022-07-15 15:20:00|9568.7|9564.9|9529.9|9526.1|9570.1|9566.8|9524.8|9521|1320
1657898700000|2022-07-15 15:25:00|9529.8|9526|9569|9566.2|9578.5|9575.7|9525.3|9522.5|1469
1657899000000|2022-07-15 15:30:00|9570|9565.7|9555.3|9551.5|9587.4|9584.2|9542.1|9538.9|1474
1657899300000|2022-07-15 15:35:00|9555.8|9552|9548.2|9544.4|9560.6|9556.8|9540.7|9536.9|830
1657899600000|2022-07-15 15:40:00|9547.7|9544.9|9558.2|9554.4|9560.8|9557.5|9532.1|9529.3|672
1657899900000|2022-07-15 15:45:00|9558.7|9554.9|9543.8|9540|9560.7|9557.9|9531.1|9527.3|758
1657900200000|2022-07-15 15:50:00|9544.8|9541|9538.9|9535.1|9549.9|9546.7|9531.2|9527.9|1485
1657900500000|2022-07-15 15:55:00|9538.3|9535.5|9543.9|9540.1|9549|9545.7|9530.9|9527.6|496
1657900800000|2022-07-15 16:00:00|9542.9|9539.1|9489|9485.2|9548.3|9545|9489|9485.2|1301
1657901100000|2022-07-15 16:05:00|9489.4|9485.6|9497.3|9493.5|9508.3|9504.5|9474.3|9470.5|1439
1657901400000|2022-07-15 16:10:00|9497.2|9493.4|9503.2|9499.4|9516.3|9513.5|9494.6|9491.3|1048
1657901700000|2022-07-15 16:15:00|9502.7|9498.9|9514.4|9510.6|9523.3|9520|9494|9490.2|685
1657902000000|2022-07-15 16:20:00|9514.3|9510.5|9504.6|9500.8|9514.3|9510.5|9494.5|9490.7|385
1657902300000|2022-07-15 16:25:00|9504.1|9501.3|9505.1|9501.3|9522.4|9519.2|9489.6|9485.8|923
1657902600000|2022-07-15 16:30:00|9504.2|9500.4|9514.4|9510.6|9518.3|9514.5|9501.4|9497.6|727
1657902900000|2022-07-15 16:35:00|9513.9|9511.1|9528.6|9524.8|9533.2|9529.5|9507.8|9504.4|837
1657903200000|2022-07-15 16:40:00|9527.1|9524.3|9528|9524.2|9533.6|9530.8|9518.5|9514.7|995
1657903500000|2022-07-15 16:45:00|9527.6|9523.8|9549.4|9545.6|9554.9|9551.7|9526.5|9522.8|925
1657903800000|2022-07-15 16:50:00|9549|9546.2|9561.1|9558.3|9564.9|9561.1|9547.4|9544.6|697
1657904100000|2022-07-15 16:55:00|9563.1|9560.3|9555.8|9552|9565.2|9561.9|9545.2|9542|723
1657904400000|2022-07-15 17:00:00|9556.8|9553|9586.2|9583.4|9588.7|9585.3|9553.3|9550.5|1140
1657904700000|2022-07-15 17:05:00|9586.6|9583.8|9579.6|9575.8|9600.3|9597.5|9577.4|9573.9|978
1657905000000|2022-07-15 17:10:00|9579.7|9575.9|9573.8|9570|9582.8|9579.5|9559.2|9555.9|700
1657905300000|2022-07-15 17:15:00|9571.7|9571|9575.7|9571.9|9578.8|9575.5|9564.7|9560.9|727
1657905600000|2022-07-15 17:20:00|9574.2|9570.4|9567.9|9564.1|9576.7|9573.9|9557.5|9554.7|1057
1657905900000|2022-07-15 17:25:00|9567.5|9563.7|9562.8|9559|9571.9|9568.1|9559.4|9556.1|930
1657906200000|2022-07-15 17:30:00|9562.7|9558.9|9566.8|9563|9570.8|9567.4|9554.2|9551.4|684
1657906500000|2022-07-15 17:35:00|9566.3|9563.5|9519.6|9515.8|9572.3|9569.2|9516.2|9512.8|2286
1657906800000|2022-07-15 17:40:00|9519.3|9516.5|9507.8|9505|9536.5|9533.2|9496.3|9492.5|1558
1657907100000|2022-07-15 17:45:00|9509.3|9505.5|9518|9514.2|9530.7|9527.5|9500.8|9497.5|906
1657907400000|2022-07-15 17:50:00|9517.6|9514.8|9492.2|9488.4|9526.3|9523|9491.7|9488|950
1657907700000|2022-07-15 17:55:00|9492.3|9488.5|9510.5|9507.7|9513.5|9509.7|9486.2|9482.4|772
1657908000000|2022-07-15 18:00:00|9510.9|9507.1|9529.3|9525.5|9530.3|9526.9|9506.7|9502.9|964
1657908300000|2022-07-15 18:05:00|9528.8|9525|9509.2|9505.4|9533.1|9529.4|9506.8|9503.4|1466
1657908600000|2022-07-15 18:10:00|9508.8|9506|9548.3|9544.5|9548.7|9545.5|9508.8|9505.4|1142
1657908900000|2022-07-15 18:15:00|9547.8|9544|9495.7|9492.9|9548.3|9545|9477.4|9474.1|3529
1657909200000|2022-07-15 18:20:00|9495.2|9491.9|9502.2|9498.4|9511.2|9508.4|9480.7|9476.9|1565
1657909500000|2022-07-15 18:25:00|9501.8|9499|9490.7|9487.9|9507.2|9503.4|9462.6|9458.8|9692
1657909800000|2022-07-15 18:30:00|9490.3|9487.5|9510.2|9506.4|9511.2|9507.4|9490.3|9487|2113
1657910100000|2022-07-15 18:35:00|9510.3|9506.5|9514.4|9511.6|9518.2|9514.9|9509.7|9506.3|603
1657910400000|2022-07-15 18:40:00|9514.9|9511.1|9516.8|9513|9516.8|9513.1|9508.8|9505.5|549
1657910700000|2022-07-15 18:45:00|9517.3|9513.5|9505.1|9501.3|9519.5|9516.2|9503.7|9500.5|905
1657911000000|2022-07-15 18:50:00|9503.1|9500.3|9510|9506.2|9510|9506.2|9498.6|9494.8|365
1657911300000|2022-07-15 18:55:00|9510.4|9506.6|9513.5|9509.7|9522.5|9518.7|9508.4|9505.2|602
1657911600000|2022-07-15 19:00:00|9514|9510.7|9505.4|9501.6|9514|9510.7|9497.6|9493.8|595
1657911900000|2022-07-15 19:05:00|9504.4|9502.2|9488.2|9485.4|9505.4|9502.2|9487.8|9484.5|386
1657912200000|2022-07-15 19:10:00|9487.7|9483.9|9492.7|9488.9|9494.5|9491.7|9484.5|9480.7|607
1657912500000|2022-07-15 19:15:00|9492.1|9489.3|9483.6|9479.8|9495|9491.2|9479.6|9475.8|219
1657912800000|2022-07-15 19:20:00|9485.1|9482.3|9494.2|9491.4|9495.5|9492.3|9483.5|9479.7|175
1657913100000|2022-07-15 19:25:00|9494.6|9491.8|9492.9|9489.1|9501.1|9498.3|9491.4|9487.6|139
1657913400000|2022-07-15 19:30:00|9493.4|9489.6|9496.3|9492.5|9502.9|9499.6|9489.5|9486.7|206
1657913700000|2022-07-15 19:35:00|9495.8|9493|9485.2|9482.4|9503.7|9500.9|9483.1|9480.3|387
1657914000000|2022-07-15 19:40:00|9486.1|9483.3|9478.3|9474.5|9493.1|9489.3|9476.8|9473.1|319
1657914300000|2022-07-15 19:45:00|9477.9|9474.1|9465.4|9462.6|9478.3|9475.4|9458.1|9454.3|684
1657914600000|2022-07-15 19:50:00|9466.4|9463.6|9462.8|9459|9468.9|9465.6|9455.1|9451.7|523
1657914900000|2022-07-15 19:55:00|9462.7|9458.9|9489.2|9485.4|9498.3|9493|9460.8|9457.4|436
1657915200000|2022-07-15 20:00:00|9488.7|9484.9|9475.2|9472.4|9491.3|9488.5|9473.8|9470.5|186
1657915500000|2022-07-15 20:05:00|9475.1|9472.3|9479.2|9475.4|9479.2|9475.5|9465.4|9461.9|219
1657915800000|2022-07-15 20:10:00|9479.6|9475.8|9491.2|9487.4|9493.8|9490.5|9478.2|9474.4|151
1657916100000|2022-07-15 20:15:00|9491.7|9487.9|9487.2|9483.4|9493.7|9490.4|9486.7|9483.3|55
1657916400000|2022-07-15 20:20:00|9487.7|9483.9|9487.6|9483.8|9490.6|9487.3|9486|9482.4|82
1657916700000|2022-07-15 20:25:00|9488.6|9484.8|9497.1|9493.3|9505.7|9502.4|9488.6|9484.8|212
1657917000000|2022-07-15 20:30:00|9497.6|9493.8|9498|9495.2|9501.6|9497.8|9491.5|9488.2|68
1657917300000|2022-07-15 20:35:00|9497.6|9494.8|9475.3|9467.5|9500.5|9496.2|9460.4|9454.1|252
1657917600000|2022-07-15 20:40:00|9473.4|9469.6|9483.2|9479.4|9484.4|9480.6|9470.9|9466.7|158
1657917900000|2022-07-15 20:45:00|9481.8|9478|9452.4|9448.6|9487.4|9482.2|9450.4|9446.6|228
1657918200000|2022-07-15 20:50:00|9452.5|9448.7|9460.8|9457|9469.8|9463.4|9452.5|9448.2|134
1657918500000|2022-07-15 20:55:00|9461.3|9453.5|9478.1|9470.3|9486.7|9480.4|9456.9|9450.7|124
1658095200000|2022-07-17 22:00:00|9494.2|9486.4|9488.2|9484.4|9512.3|9506.4|9475.4|9469.5|257
1658095500000|2022-07-17 22:05:00|9487.7|9483.9|9450.6|9442.8|9489.7|9483.9|9444.6|9437.8|230
1658095800000|2022-07-17 22:10:00|9451.1|9443.3|9440.1|9432.3|9461.6|9456.3|9435.6|9430.8|93
1658096100000|2022-07-17 22:15:00|9439.6|9431.8|9440|9436.2|9452.5|9446.7|9437.1|9431.3|75
1658096400000|2022-07-17 22:20:00|9437.6|9434.8|9441.5|9433.7|9450|9445.7|9432.1|9425.3|83
1658096700000|2022-07-17 22:25:00|9438.1|9434.3|9435.5|9427.7|9445|9439.2|9434.1|9427.2|22
1658097000000|2022-07-17 22:30:00|9436|9428.2|9451.4|9447.6|9456.5|9449.7|9435|9428.2|53
1658097300000|2022-07-17 22:35:00|9451.9|9448.1|9449.4|9441.6|9462.9|9456.1|9447.4|9440.6|65
1658097600000|2022-07-17 22:40:00|9449.9|9442.1|9455.9|9448.1|9461.9|9456.6|9449.9|9442.1|53
1658097900000|2022-07-17 22:45:00|9456.9|9449.1|9454.4|9450.6|9461.4|9455.6|9451.9|9448.1|36
1658098200000|2022-07-17 22:50:00|9454.8|9451|9462.3|9458.5|9462.8|9459.5|9452.4|9448|35
1658098500000|2022-07-17 22:55:00|9462.2|9458.4|9461.7|9453.9|9465.2|9459.9|9455.2|9447.9|42
1658098800000|2022-07-17 23:00:00|9459.7|9455.9|9446.7|9442.9|9461.2|9455.9|9446.7|9442.9|1874
1658099100000|2022-07-17 23:05:00|9446.2|9442.4|9444.6|9440.8|9446.6|9442.8|9439.7|9435.4|107
1658099400000|2022-07-17 23:10:00|9442.6|9438.8|9444.1|9440.3|9448.6|9444.8|9442.6|9438.8|84
1658099700000|2022-07-17 23:15:00|9443.1|9439.3|9462|9458.2|9464|9460.2|9443.1|9439.3|115
1658100000000|2022-07-17 23:20:00|9461.5|9457.7|9464|9460.2|9466|9462.1|9457|9454.2|75
1658100300000|2022-07-17 23:25:00|9463.5|9459.7|9457|9454.2|9464.5|9461.2|9455.5|9451.7|52
1658100600000|2022-07-17 23:30:00|9456.5|9453.2|9446|9442.2|9459.9|9454.2|9445.9|9442.1|79
1658100900000|2022-07-17 23:35:00|9445.9|9442.1|9451.4|9447.6|9451.9|9447.6|9443.9|9440.1|51
1658101200000|2022-07-17 23:40:00|9450.9|9447.1|9444.4|9440.6|9451.4|9447.6|9440.9|9437.1|69
1658101500000|2022-07-17 23:45:00|9443.4|9439.6|9438.3|9434.5|9449.3|9445.5|9436.8|9433|123
1658101800000|2022-07-17 23:50:00|9437.8|9434|9440.8|9437|9448.8|9445|9437.8|9434|157
1658102100000|2022-07-17 23:55:00|9441.8|9438|9435.8|9432|9442.8|9439|9433.8|9430|48
1658102400000|2022-07-18 00:00:00|9432.8|9429|9410.8|9407|9432.8|9429|9404.2|9399.9|367
1658102700000|2022-07-18 00:05:00|9411.2|9407.4|9397.7|9393.9|9417.2|9413.4|9397.7|9393.9|147
1658103000000|2022-07-18 00:10:00|9399.7|9395.9|9387.2|9383.4|9403.7|9399.9|9379.7|9375.9|341
1658103300000|2022-07-18 00:15:00|9387.7|9383.9|9387.6|9383.8|9390.6|9386.8|9381.7|9377.9|165
1658103600000|2022-07-18 00:20:00|9385.6|9381.8|9397.6|9393.8|9397.6|9393.8|9382.7|9378.9|156
1658103900000|2022-07-18 00:25:00|9397.5|9393.7|9393|9389.2|9398.5|9393.7|9390.5|9387.2|104
1658104200000|2022-07-18 00:30:00|9392.5|9388.7|9364.4|9360.6|9392.5|9388.7|9350.4|9347.6|618
1658104500000|2022-07-18 00:35:00|9363.4|9359.6|9345.9|9342.1|9366.5|9362.7|9340.5|9337.6|414
1658104800000|2022-07-18 00:40:00|9343.9|9340.1|9334.3|9331.5|9344.4|9340.6|9330.4|9326.6|309
1658105100000|2022-07-18 00:45:00|9333.4|9330.5|9299.5|9295.7|9333.4|9330.5|9299.5|9295.7|658
1658105400000|2022-07-18 00:50:00|9300|9296.2|9315.5|9311.7|9319.5|9315.7|9299.5|9296.2|371
1658105700000|2022-07-18 00:55:00|9315.4|9312.6|9318.4|9314.6|9329.9|9326.1|9315|9311.2|286
1658106000000|2022-07-18 01:00:00|9319.4|9315.6|9361.4|9357.6|9361.4|9357.6|9305.4|9301.6|1546
1658106300000|2022-07-18 01:05:00|9361.5|9357.7|9369.4|9365.6|9387.4|9383.7|9349.5|9346.6|1029
1658106600000|2022-07-18 01:10:00|9370.4|9366.6|9405.2|9401.4|9406.2|9402.4|9365.4|9362.6|947
1658106900000|2022-07-18 01:15:00|9404.7|9400.9|9401.1|9397.3|9417.1|9413.3|9386.1|9382.3|1080
1658107200000|2022-07-18 01:20:00|9400.6|9396.8|9431.1|9427.3|9435.1|9431.3|9398.1|9394.3|1017
1658107500000|2022-07-18 01:25:00|9430.1|9426.3|9414.1|9410.3|9444.1|9441.2|9410.1|9406.3|555
1658107800000|2022-07-18 01:30:00|9415.1|9411.3|9409|9405.2|9422|9418.2|9396|9392.2|448
1658108100000|2022-07-18 01:35:00|9407|9404.2|9388|9384.2|9422|9418.2|9379|9375.2|501
1658108400000|2022-07-18 01:40:00|9388.5|9384.7|9394|9391.2|9407|9403.2|9388|9384.7|350
1658108700000|2022-07-18 01:45:00|9395|9390.2|9407|9403.2|9413|9409.2|9368.1|9364.7|534
1658109000000|2022-07-18 01:50:00|9406.5|9402.7|9403.9|9400.1|9420.9|9417.1|9401.9|9398.1|375
1658109300000|2022-07-18 01:55:00|9404.9|9402.1|9401.9|9398.1|9418.8|9415.1|9397.9|9394.1|353
1658109600000|2022-07-18 02:00:00|9402.4|9398.6|9392.8|9389|9410.9|9407.1|9387.9|9384.1|301
1658109900000|2022-07-18 02:05:00|9393.8|9390|9416.8|9413|9417.8|9414|9373.9|9371|506
1658110200000|2022-07-18 02:10:00|9417.3|9413.5|9417.8|9414|9432.8|9430|9408.8|9405|617
1658110500000|2022-07-18 02:15:00|9417.2|9413.4|9406.8|9403|9418.8|9415|9404.8|9401|135
1658110800000|2022-07-18 02:20:00|9406.3|9402.5|9399.7|9395.9|9406.8|9403.9|9392.7|9389.4|181
1658111100000|2022-07-18 02:25:00|9399.2|9395.4|9405.8|9402|9410.7|9407|9394.7|9391.4|214
1658111400000|2022-07-18 02:30:00|9406.8|9403|9426.7|9422.9|9436.7|9432.9|9405.8|9402|439
1658111700000|2022-07-18 02:35:00|9427.2|9423.4|9441.6|9437.8|9451.6|9448.8|9425.7|9421.9|722
1658112000000|2022-07-18 02:40:00|9440.6|9436.8|9443.6|9439.8|9451.6|9447.8|9433.2|9429.4|505
1658112300000|2022-07-18 02:45:00|9444.6|9440.8|9446.6|9442.8|9448.6|9445.8|9437.6|9433.9|249
1658112600000|2022-07-18 02:50:00|9447.6|9443.8|9477.5|9473.7|9480.5|9476.7|9446.6|9442.8|685
1658112900000|2022-07-18 02:55:00|9477|9473.2|9510.5|9506.7|9523.5|9520.7|9476.5|9472.7|1059
1658113200000|2022-07-18 03:00:00|9511.5|9507.7|9501.5|9497.7|9515.5|9511.7|9492.5|9488.7|570
1658113500000|2022-07-18 03:05:00|9502|9498.2|9508.4|9504.6|9520.4|9516.6|9499.5|9495.7|525
1658113800000|2022-07-18 03:10:00|9509.4|9505.6|9534.4|9530.6|9540.4|9536.6|9502.4|9498.6|664
1658114100000|2022-07-18 03:15:00|9533.9|9530.1|9513.4|9509.6|9539.4|9536.6|9513.4|9509.6|470
1658114400000|2022-07-18 03:20:00|9512.4|9510.6|9516.4|9512.6|9519.4|9516.5|9505.4|9502.6|402
1658114700000|2022-07-18 03:25:00|9516.3|9512.5|9522.3|9519.5|9526.9|9523.1|9514.4|9511.1|403
1658115000000|2022-07-18 03:30:00|9521.3|9518.5|9518.3|9514.5|9523.3|9519.5|9511.3|9507.5|124
1658115300000|2022-07-18 03:35:00|9519.3|9515.5|9512.3|9508.5|9522.3|9518.5|9512.3|9508.5|106
1658115600000|2022-07-18 03:40:00|9513.3|9509.5|9512.2|9508.4|9518.3|9513.5|9510.2|9506.4|63
1658115900000|2022-07-18 03:45:00|9512.7|9508.9|9510.2|9507.4|9514.2|9510.4|9508.2|9504.9|80
1658116200000|2022-07-18 03:50:00|9512.2|9506.4|9513.1|9509.3|9515.2|9511.4|9511.2|9506.4|74
1658116500000|2022-07-18 03:55:00|9513.2|9509.4|9519.1|9515.3|9525.1|9521.3|9512.1|9509.3|127
1658116800000|2022-07-18 04:00:00|9520.1|9516.3|9519.1|9515.3|9522.1|9519.3|9512.6|9508.8|139
1658117100000|2022-07-18 04:05:00|9518.1|9514.3|9514.1|9510.3|9519.1|9515.3|9513.1|9510.2|66
1658117400000|2022-07-18 04:10:00|9516|9511.3|9513|9509.2|9518.1|9514.3|9513|9509.2|64
1658117700000|2022-07-18 04:15:00|9512|9508.2|9508|9505.2|9512|9508.2|9504|9501.2|204
1658118000000|2022-07-18 04:20:00|9507|9504.2|9500|9496.2|9508|9505.2|9499.9|9496.1|157
1658118300000|2022-07-18 04:25:00|9499|9497.2|9502|9498.2|9503|9499.2|9494.9|9491.1|192
1658118600000|2022-07-18 04:30:00|9501|9497.2|9500.9|9497.1|9505|9501.2|9499|9496.1|79
1658118900000|2022-07-18 04:35:00|9500|9497.2|9507.9|9504.1|9508.9|9505.2|9498|9495.2|159
1658119200000|2022-07-18 04:40:00|9506.9|9503.1|9503.9|9500.1|9506.9|9503.1|9499.9|9496.1|47
1658119500000|2022-07-18 04:45:00|9504.9|9501.1|9505.9|9502.1|9505.9|9503.1|9502.9|9499.1|65
1658119800000|2022-07-18 04:50:00|9506.9|9504.1|9511.8|9508|9511.9|9509|9505.9|9503.1|116
1658120100000|2022-07-18 04:55:00|9510.8|9507.5|9512.8|9510|9520.8|9517|9508.8|9505|154
1658120400000|2022-07-18 05:00:00|9513.8|9511|9504.8|9501|9515.8|9512.9|9503.8|9501|237
1658120700000|2022-07-18 05:05:00|9501.8|9498|9494.7|9490.9|9507.8|9504|9488.7|9485|300
1658121000000|2022-07-18 05:10:00|9495.7|9491.9|9500.7|9496.9|9500.7|9496.9|9492.7|9489.9|111
1658121300000|2022-07-18 05:15:00|9499.7|9495.9|9502.7|9498.9|9516.7|9512.9|9498.7|9495.9|193
1658121600000|2022-07-18 05:20:00|9502.2|9498.4|9509.7|9505.9|9512.7|9508.9|9498.7|9495.9|122
1658121900000|2022-07-18 05:25:00|9509.6|9505.8|9509.6|9505.8|9513.6|9509.9|9506.6|9503.8|81
1658122200000|2022-07-18 05:30:00|9510.6|9506.8|9547.7|9543.9|9577.6|9574.8|9510.6|9506.8|1216
1658122500000|2022-07-18 05:35:00|9548.6|9544.8|9560.6|9556.8|9562.6|9558.8|9539.7|9536.8|438
1658122800000|2022-07-18 05:40:00|9559.6|9555.8|9593.6|9589.8|9595.6|9592.8|9558.6|9554.8|705
1658123100000|2022-07-18 05:45:00|9592.6|9588.8|9614.6|9610.8|9616.6|9612.8|9578.6|9574.8|767
1658123400000|2022-07-18 05:50:00|9613.7|9609.9|9605.3|9601.5|9623.7|9619.9|9599.3|9595.5|932
1658123700000|2022-07-18 05:55:00|9605.2|9601.4|9577.2|9573.4|9607.8|9602.5|9573.8|9570|472
1658124000000|2022-07-18 06:00:00|9577.3|9573.5|9553|9549.2|9578.7|9575.9|9550.5|9547.7|859
1658124300000|2022-07-18 06:05:00|9555|9551.2|9572.5|9568.7|9581.5|9577.7|9555|9551.2|408
1658124600000|2022-07-18 06:10:00|9571.5|9567.7|9571.5|9567.7|9580.5|9576.7|9567.5|9563.7|269
1658124900000|2022-07-18 06:15:00|9573.5|9569.7|9594.4|9590.6|9597.4|9593.6|9567.5|9563.7|360
1658125200000|2022-07-18 06:20:00|9593.4|9592.1|9595.4|9591.6|9603.4|9599.6|9579.4|9575.6|406
1658125500000|2022-07-18 06:25:00|9594.9|9591.1|9590.4|9587.6|9595.4|9592.6|9583.4|9580.1|307
1658125800000|2022-07-18 06:30:00|9591.3|9586.6|9595.3|9592.5|9597.3|9594.5|9585.3|9581.5|305
1658126100000|2022-07-18 06:35:00|9596.3|9593.5|9618.3|9614.5|9625.3|9622.5|9592.3|9588.5|558
1658126400000|2022-07-18 06:40:00|9616.3|9613.5|9661|9657.2|9678.9|9675.1|9616.3|9613.5|2635
1658126700000|2022-07-18 06:45:00|9660.5|9656.7|9703.5|9699.7|9710.5|9707.2|9658.5|9655.7|1285
1658127000000|2022-07-18 06:50:00|9702.5|9701.6|9670.4|9666.6|9718.5|9715.7|9670.4|9666.6|938
1658127300000|2022-07-18 06:55:00|9671.4|9667.6|9684.3|9680.5|9699.3|9695.5|9669.4|9665.6|607
1658127600000|2022-07-18 07:00:00|9683.3|9681.5|9667.3|9663.5|9685.3|9681.5|9660.3|9656.5|858
1658127900000|2022-07-18 07:05:00|9666.8|9663|9715.2|9712.4|9731.7|9727.9|9666.8|9663|1013
1658128200000|2022-07-18 07:10:00|9716.2|9711.4|9698.2|9694.4|9717.2|9713.4|9692.2|9688.4|576
1658128500000|2022-07-18 07:15:00|9698.7|9694.9|9693.1|9689.3|9713.2|9709.4|9692.1|9688.3|286
1658128800000|2022-07-18 07:20:00|9694.6|9690.8|9696.1|9692.3|9703.1|9699.3|9678.1|9674.8|587
1658129100000|2022-07-18 07:25:00|9694.1|9691.3|9718|9714.2|9721|9717.2|9675.1|9671.8|505
1658129400000|2022-07-18 07:30:00|9720|9716.2|9740|9737.2|9761|9757.2|9706|9702.2|1198
1658129700000|2022-07-18 07:35:00|9741|9736.2|9703|9699.2|9752|9748.2|9699|9696.2|835
1658130000000|2022-07-18 07:40:00|9703.1|9699.3|9727|9723.2|9753|9749.2|9701|9697.2|879
1658130300000|2022-07-18 07:45:00|9728|9724.2|9709|9706.2|9729|9725.2|9696|9693.2|627
1658130600000|2022-07-18 07:50:00|9709.9|9706.1|9699.8|9696|9714.9|9711.1|9681.9|9678.6|674
1658130900000|2022-07-18 07:55:00|9699.9|9696.1|9699.8|9696|9706.9|9704|9687.8|9684.5|620
1658131200000|2022-07-18 08:00:00|9698.8|9698|9712.8|9710|9742.8|9739|9698.8|9696|924
1658131500000|2022-07-18 08:05:00|9713.8|9709|9722.7|9718.9|9731.2|9727.4|9706.8|9703|564
1658131800000|2022-07-18 08:10:00|9721.8|9719.9|9694.7|9690.9|9723.7|9719.9|9686.7|9683.9|515
1658132100000|2022-07-18 08:15:00|9692.7|9689.9|9678.6|9675.8|9699.2|9695.9|9675.7|9671.9|826
1658132400000|2022-07-18 08:20:00|9679.6|9672.8|9687.5|9683.7|9698.5|9694.7|9668.6|9664.8|852
1658132700000|2022-07-18 08:25:00|9688.5|9684.7|9664|9660.2|9695.5|9691.7|9657.5|9654.2|1192
1658133000000|2022-07-18 08:30:00|9664.5|9661.7|9689|9685.2|9699.6|9695.8|9654.5|9651.7|837
1658133300000|2022-07-18 08:35:00|9687.6|9683.8|9687.5|9683.7|9699.5|9695.7|9675.5|9671.7|389
1658133600000|2022-07-18 08:40:00|9688|9684.2|9695.4|9691.6|9702.9|9699.1|9683.5|9680.7|458
1658133900000|2022-07-18 08:45:00|9695.5|9691.7|9701.4|9698.6|9706.4|9703.6|9689.9|9686.1|510
1658134200000|2022-07-18 08:50:00|9701.5|9698.7|9688.9|9685.1|9703.9|9700.1|9671.4|9667.6|992
1658134500000|2022-07-18 08:55:00|9689.4|9685.6|9685.3|9681.5|9706.4|9703.6|9674.9|9671.1|469
1658134800000|2022-07-18 09:00:00|9685.4|9681.6|9653.3|9649.5|9687.3|9683.6|9638.3|9635|726
1658135100000|2022-07-18 09:05:00|9652.3|9648.5|9649.3|9645.5|9658.3|9652.5|9638.8|9634.5|351
1658135400000|2022-07-18 09:10:00|9650.3|9646.5|9661.8|9658|9667.3|9663.5|9648.3|9643.5|361
1658135700000|2022-07-18 09:15:00|9661.3|9657.5|9662.7|9658.9|9691.8|9688|9651.3|9647.5|501
1658136000000|2022-07-18 09:20:00|9663.8|9660|9677.2|9673.4|9683.2|9679.4|9658.7|9654.9|348
1658136300000|2022-07-18 09:25:00|9676.2|9672.4|9653.2|9649.4|9676.2|9672.4|9653.2|9649.4|243
1658136600000|2022-07-18 09:30:00|9652.2|9648.4|9658.1|9654.3|9658.2|9654.4|9649.1|9645.3|376
1658136900000|2022-07-18 09:35:00|9657.1|9657.2|9653.5|9649.7|9664.1|9660.3|9641.1|9637.8|454
1658137200000|2022-07-18 09:40:00|9654|9650.2|9653|9649.2|9660|9657.2|9642|9638.2|259
1658137500000|2022-07-18 09:45:00|9652.5|9648.7|9632.9|9629.1|9653|9649.2|9628.9|9625.2|423
1658137800000|2022-07-18 09:50:00|9632.4|9628.6|9634.9|9632.1|9642.9|9640.1|9627.5|9624.2|229
1658138100000|2022-07-18 09:55:00|9636.4|9632.6|9636.9|9633.1|9648.9|9645.1|9631.4|9627.6|212
1658138400000|2022-07-18 10:00:00|9634.9|9631.1|9659.3|9655.5|9662.3|9658.5|9634.9|9631.1|377
1658138700000|2022-07-18 10:05:00|9659.8|9656|9666.8|9663|9668.8|9665|9650.9|9647.6|650
1658139000000|2022-07-18 10:10:00|9667.8|9664|9649.8|9646|9667.8|9664|9639.8|9636|345
1658139300000|2022-07-18 10:15:00|9650.7|9646.9|9651.7|9647.9|9655.7|9651.9|9636.7|9632.9|255
1658139600000|2022-07-18 10:20:00|9651.2|9647.4|9665.7|9662.9|9665.7|9662.9|9647.2|9643.4|472
1658139900000|2022-07-18 10:25:00|9665.2|9661.9|9675.6|9671.8|9690.7|9686.9|9665.2|9661.4|658
1658140200000|2022-07-18 10:30:00|9674.6|9670.8|9683.6|9679.8|9688.1|9684.8|9662.6|9658.8|546
1658140500000|2022-07-18 10:35:00|9682.6|9678.8|9649.6|9645.8|9683.6|9679.8|9647.6|9643.8|382
1658140800000|2022-07-18 10:40:00|9648.6|9644.8|9640.5|9636.7|9653.6|9649.8|9629.5|9625.7|580
1658141100000|2022-07-18 10:45:00|9641.5|9637.7|9639.5|9635.7|9647.5|9644.7|9633.5|9629.7|359
1658141400000|2022-07-18 10:50:00|9641.5|9637.7|9646.5|9642.7|9649.5|9645.7|9636.5|9632.7|293
1658141700000|2022-07-18 10:55:00|9647.5|9643.7|9644.4|9640.6|9648|9644.2|9640.5|9636.7|168
1658142000000|2022-07-18 11:00:00|9645.4|9641.6|9657.4|9653.6|9664.4|9660.6|9642.4|9638.6|835
1658142300000|2022-07-18 11:05:00|9656.9|9653.1|9684.4|9680.6|9697.4|9693.6|9654.4|9650.6|579
1658142600000|2022-07-18 11:10:00|9685.4|9682.6|9659.3|9655.5|9689.4|9685.6|9658.4|9654.6|489
1658142900000|2022-07-18 11:15:00|9658.4|9655.6|9661.3|9657.5|9669.4|9665.6|9648.3|9645.1|595
1658143200000|2022-07-18 11:20:00|9660.8|9657|9669.3|9665.5|9670.3|9666.5|9657.3|9653.5|213
1658143500000|2022-07-18 11:25:00|9668.8|9665|9668.3|9664.5|9680.3|9677.5|9665.3|9661.5|341
1658143800000|2022-07-18 11:30:00|9668.8|9665|9622.1|9618.3|9674.2|9670.4|9622.1|9618.3|1123
1658144100000|2022-07-18 11:35:00|9623.1|9619.3|9595|9591.2|9625.1|9622.3|9569|9565.2|1914
1658144400000|2022-07-18 11:40:00|9594|9590.2|9595.9|9592.1|9599.9|9597.1|9577.9|9574.1|890
1658144700000|2022-07-18 11:45:00|9594.9|9592.6|9614|9610.2|9614.5|9610.7|9583.9|9581.1|650
1658145000000|2022-07-18 11:50:00|9613|9609.2|9615.9|9612.1|9621.9|9618.1|9595.9|9592.2|836
1658145300000|2022-07-18 11:55:00|9614.9|9613.1|9622|9618.2|9631|9627.2|9605.9|9602.1|533
1658145600000|2022-07-18 12:00:00|9623|9619.2|9692.9|9689.1|9692.9|9689.1|9622|9618.2|1517
1658145900000|2022-07-18 12:05:00|9692|9688.2|9688.9|9685.1|9719|9716.2|9687.9|9684.1|1702
1658146200000|2022-07-18 12:10:00|9687.9|9684.1|9691.9|9688.1|9704.9|9701.1|9676.9|9673.1|888
1658146500000|2022-07-18 12:15:00|9693.9|9690.1|9701.9|9698.1|9710.9|9708.1|9679.9|9676.1|777
1658146800000|2022-07-18 12:20:00|9702.9|9699.1|9698.9|9695.1|9703.9|9700.1|9685.9|9682.1|554
1658147100000|2022-07-18 12:25:00|9696.9|9693.1|9687.9|9685.1|9702.9|9700.1|9685.9|9682.1|494
1658147400000|2022-07-18 12:30:00|9688.9|9686.1|9678.8|9675|9697.9|9695.1|9664.8|9661|1082
1658147700000|2022-07-18 12:35:00|9677.8|9673|9666.8|9663|9677.8|9673|9656.8|9654|1015
1658148000000|2022-07-18 12:40:00|9664.8|9664|9689.8|9686|9689.8|9686|9658.8|9655|1060
1658148300000|2022-07-18 12:45:00|9691.8|9687|9692.8|9689|9697.8|9695|9674.8|9671|789
1658148600000|2022-07-18 12:50:00|9690.8|9687|9710.7|9706.9|9713.7|9710.9|9685.7|9681.9|1108
1658148900000|2022-07-18 12:55:00|9711.7|9708.9|9716.7|9712.9|9722.7|9718.9|9705.7|9701.9|1051
1658149200000|2022-07-18 13:00:00|9715.7|9711.9|9830.6|9827.8|9848.6|9844.8|9704.7|9701.9|8599
1658149500000|2022-07-18 13:05:00|9830.7|9827.9|9825.6|9821.8|9862.7|9857.8|9824.6|9820.8|3493
1658149800000|2022-07-18 13:10:00|9823.6|9819.8|9830.5|9826.7|9843.6|9840.8|9813.6|9809.8|2442
1658150100000|2022-07-18 13:15:00|9830.6|9826.8|9849.5|9846.7|9858.5|9854.7|9811.5|9808.7|2165
1658150400000|2022-07-18 13:20:00|9848.5|9845.7|9885.5|9881.7|9887.5|9883.7|9842.5|9838.7|3310
1658150700000|2022-07-18 13:25:00|9883.5|9882.7|9889.5|9886.7|9896.5|9892.7|9868.5|9865.7|2665
1658151000000|2022-07-18 13:30:00|9888.5|9885.7|9913.4|9909.6|9919.4|9915.6|9882.5|9878.7|4522
1658151300000|2022-07-18 13:35:00|9912.4|9908.6|9900.4|9896.6|9919.4|9916.6|9872.4|9868.6|2274
1658151600000|2022-07-18 13:40:00|9899.4|9897.6|9932.3|9928.5|9938.4|9935.5|9888.4|9884.6|2738
1658151900000|2022-07-18 13:45:00|9931.4|9927.6|9915.3|9911.5|9936.3|9933.5|9888.3|9884.5|2392
1658152200000|2022-07-18 13:50:00|9916.3|9912.5|9936.3|9932.5|9961.3|9958.5|9915.3|9911.5|2596
1658152500000|2022-07-18 13:55:00|9937.3|9933.5|9931.3|9927.5|9952.3|9948.5|9921.3|9917.5|2271
1658152800000|2022-07-18 14:00:00|9933.3|9929.5|9930.2|9927.4|9937.3|9934.5|9910.2|9906.4|3267
1658153100000|2022-07-18 14:05:00|9929.2|9926.4|9914.2|9910.4|9935.2|9932.4|9911.2|9908.4|1950
1658153400000|2022-07-18 14:10:00|9915.2|9911.4|9918.2|9914.4|9928.2|9924.4|9887.2|9883.4|2287
1658153700000|2022-07-18 14:15:00|9919.2|9915.4|9895.1|9891.3|9920.2|9917.4|9878.1|9874.3|2530
1658154000000|2022-07-18 14:20:00|9893.1|9889.3|9894.1|9890.3|9909.1|9905.3|9881.1|9877.3|2215
1658154300000|2022-07-18 14:25:00|9895.1|9891.3|9858|9855.2|9899.1|9895.3|9854|9850.2|1938
1658154600000|2022-07-18 14:30:00|9860|9856.2|9869|9865.2|9886|9882.2|9859|9855.2|1267
1658154900000|2022-07-18 14:35:00|9868|9864.2|9892|9888.2|9895|9892.2|9863|9860.2|1349
1658155200000|2022-07-18 14:40:00|9893|9889.2|9887.9|9884.1|9895|9891.2|9877.9|9875.1|1175
1658155500000|2022-07-18 14:45:00|9888.9|9885.1|9877.9|9874.1|9894.9|9891.1|9861.9|9858.1|1533
1658155800000|2022-07-18 14:50:00|9878.9|9875.1|9891.9|9889.1|9893.9|9890.1|9853.9|9851.1|1649
1658156100000|2022-07-18 14:55:00|9892.9|9887.1|9897.9|9894.1|9905.9|9902.1|9876.9|9873.1|1277
1658156400000|2022-07-18 15:00:00|9898.9|9895.1|9882.8|9879|9898.9|9896.1|9869.8|9866|1037
1658156700000|2022-07-18 15:05:00|9883.8|9880|9857.8|9854|9893.8|9890|9848.8|9845|1006
1658157000000|2022-07-18 15:10:00|9856.8|9853|9874.8|9871|9879.8|9876|9843.8|9840|1185
1658157300000|2022-07-18 15:15:00|9873.8|9870|9887.8|9884|9894.8|9892|9869.8|9866|1418
1658157600000|2022-07-18 15:20:00|9888.8|9885|9918.7|9914.9|9918.7|9915.9|9881.7|9878|2691
1658157900000|2022-07-18 15:25:00|9917.7|9915.9|9915.7|9911.9|9930.7|9926.9|9900.7|9896.9|2512
1658158200000|2022-07-18 15:30:00|9916.7|9912.9|9884.6|9881.8|9920.7|9917.9|9884.6|9881.8|1595
1658158500000|2022-07-18 15:35:00|9885.6|9879.8|9882.6|9878.8|9900.6|9896.8|9861.6|9858.8|1612
1658158800000|2022-07-18 15:40:00|9883.6|9879.8|9898.6|9895.8|9903.6|9900.8|9882.6|9879.8|1497
1658159100000|2022-07-18 15:45:00|9899.6|9894.8|9900.6|9896.8|9907.6|9904.8|9894.6|9890.8|867
1658159400000|2022-07-18 15:50:00|9901.5|9898.7|9910.5|9906.7|9927.5|9923.7|9890.5|9887.7|1327
1658159700000|2022-07-18 15:55:00|9911.5|9907.7|9917.5|9914.7|9921.5|9918.7|9902|9898.2|1122
1658160000000|2022-07-18 16:00:00|9918.5|9913.7|9902.5|9898.7|9930.5|9927.7|9899.5|9896.7|1146
1658160300000|2022-07-18 16:05:00|9901.5|9899.7|9906.4|9903.6|9911.5|9908.1|9900.5|9897.6|898
1658160600000|2022-07-18 16:10:00|9908.4|9904.6|9898.4|9894.6|9911.4|9907.6|9893.4|9890.6|1035
1658160900000|2022-07-18 16:15:00|9897.4|9895.6|9882.4|9878.6|9911.4|9907.6|9879.4|9876.6|1772
1658161200000|2022-07-18 16:20:00|9883.4|9879.6|9884.3|9880.5|9896.4|9892.6|9875.4|9871.6|1062
1658161500000|2022-07-18 16:25:00|9881.4|9877.6|9877.3|9873.5|9886.4|9883.5|9870.3|9867.5|768
1658161800000|2022-07-18 16:30:00|9878.3|9875.5|9878.3|9874.5|9888.3|9885.5|9863.3|9859.5|996
1658162100000|2022-07-18 16:35:00|9879.3|9875.5|9874.3|9871.5|9879.3|9876.5|9860.3|9857.5|701
1658162400000|2022-07-18 16:40:00|9875.3|9870.5|9877.2|9874.4|9889.3|9886.5|9863.2|9859.9|924
1658162700000|2022-07-18 16:45:00|9878.2|9875.4|9873.2|9869.4|9878.2|9875.4|9861.7|9858.4|933
1658163000000|2022-07-18 16:50:00|9876.2|9870.4|9861.2|9857.4|9876.2|9873.4|9851.2|9848.4|930
1658163300000|2022-07-18 16:55:00|9860.2|9856.4|9865.1|9862.3|9866.1|9863.3|9839.2|9835.4|1271
1658163600000|2022-07-18 17:00:00|9867.1|9863.3|9884.1|9881.3|9890.1|9886.3|9863.1|9860.3|1228
1658163900000|2022-07-18 17:05:00|9885.1|9880.3|9895.1|9891.3|9895.1|9892.3|9874.1|9870.8|1166
1658164200000|2022-07-18 17:10:00|9894.1|9890.3|9900.1|9896.3|9907.1|9904.3|9890.1|9886.3|1725
1658164500000|2022-07-18 17:15:00|9901.1|9897.3|9892|9888.2|9906.1|9903.3|9888|9884.2|1195
1658164800000|2022-07-18 17:20:00|9891|9887.2|9900|9897.2|9908|9905.2|9891|9887.2|1309
1658165100000|2022-07-18 17:25:00|9901|9898.2|9912.9|9910.1|9921|9918.2|9900|9897.2|1636
1658165400000|2022-07-18 17:30:00|9913.9|9910.6|9904.9|9902.1|9915|9911.2|9894.9|9892.1|662
1658165700000|2022-07-18 17:35:00|9905.9|9903.1|9893.9|9891.1|9916.9|9914.1|9883.9|9881.1|1446
1658166000000|2022-07-18 17:40:00|9892.9|9890.1|9893.9|9890.1|9906.9|9903.1|9891.9|9888.1|968
1658166300000|2022-07-18 17:45:00|9892.9|9891|9879.9|9876.1|9902.9|9899.1|9876.9|9874.1|1524
1658166600000|2022-07-18 17:50:00|9880.9|9878.1|9872.8|9869|9883.9|9880.1|9858.9|9855.1|1888
1658166900000|2022-07-18 17:55:00|9871.8|9868|9858.8|9855|9874.8|9872|9850.8|9848|1895
1658167200000|2022-07-18 18:00:00|9857.8|9854|9867.8|9864|9876.8|9873|9853.8|9850|1348
1658167500000|2022-07-18 18:05:00|9868.8|9865|9838.7|9834.9|9870.8|9868|9836.7|9833.9|1806
1658167800000|2022-07-18 18:10:00|9837.7|9835.9|9838.8|9835|9858.8|9855|9827.8|9824|3915
1658168100000|2022-07-18 18:15:00|9839.3|9836|9868.8|9865|9869.9|9867.1|9835.8|9832|7828
1658168400000|2022-07-18 18:20:00|9867.8|9864.1|9887.8|9884|9897.8|9895|9863.8|9861|3843
1658168700000|2022-07-18 18:25:00|9888.8|9885|9944.8|9942|9954.8|9952|9870.8|9867|9979
1658169000000|2022-07-18 18:30:00|9945.8|9941|9947.7|9943.9|9964.7|9960.9|9939.7|9936.9|3746
1658169300000|2022-07-18 18:35:00|9948.7|9944.9|9961.7|9957.9|9963.7|9959.9|9944.7|9941.4|1818
1658169600000|2022-07-18 18:40:00|9960.7|9957.4|9955.6|9951.8|9963.7|9960.9|9950.7|9946.9|1139
1658169900000|2022-07-18 18:45:00|9955.7|9951.9|9950.6|9946.8|9960.6|9956.8|9948.6|9944.8|477
1658170200000|2022-07-18 18:50:00|9949.6|9945.8|9940.6|9936.8|9952.6|9948.8|9931.6|9928.8|838
1658170500000|2022-07-18 18:55:00|9941.6|9938.8|9927.6|9923.8|9943.6|9940.8|9919.1|9915.8|1387
1658170800000|2022-07-18 19:00:00|9926.6|9922.8|9898.5|9894.7|9927.6|9923.8|9892|9888.2|1157
1658171100000|2022-07-18 19:05:00|9897.5|9895.7|9909.5|9905.7|9910.5|9906.7|9889.5|9885.7|519
1658171400000|2022-07-18 19:10:00|9908.5|9906.7|9908.5|9904.7|9913.5|9909.7|9895|9891.6|659
1658171700000|2022-07-18 19:15:00|9910.5|9905.7|9891.4|9887.6|9914.5|9911.7|9889.4|9885.6|350
1658172000000|2022-07-18 19:20:00|9891.9|9888.6|9901.4|9897.6|9910.9|9907.6|9891.4|9887.6|497
1658172300000|2022-07-18 19:25:00|9900.4|9896.6|9898.3|9895.5|9907.4|9904.5|9894.4|9891.6|537
1658172600000|2022-07-18 19:30:00|9899.3|9896.5|9904.3|9900.5|9906.3|9902.5|9896.3|9893.5|374
1658172900000|2022-07-18 19:35:00|9905.3|9901.5|9897.3|9894.5|9908.3|9905.5|9894.3|9891|559
1658173200000|2022-07-18 19:40:00|9896.3|9893.5|9887.3|9884.5|9906.3|9903.5|9884.3|9881.5|920
1658173500000|2022-07-18 19:45:00|9886.8|9883.5|9892.3|9888.5|9900.3|9897.5|9883.3|9879.5|759
1658173800000|2022-07-18 19:50:00|9891.3|9888|9913.2|9909.4|9922.7|9918.9|9891.3|9888|655
1658174100000|2022-07-18 19:55:00|9914.2|9910.4|9905.2|9901.4|9915.2|9912.4|9902.2|9899.4|489
1658174400000|2022-07-18 20:00:00|9906.2|9902.4|9898.1|9894.3|9914.2|9910.4|9894.1|9890.3|364
1658174700000|2022-07-18 20:05:00|9897.1|9893.3|9896.1|9893.3|9902.1|9898.3|9883.1|9879.3|180
1658175000000|2022-07-18 20:10:00|9895.6|9891.8|9886.1|9882.3|9899.1|9896.3|9884.1|9881.3|181
1658175300000|2022-07-18 20:15:00|9885.6|9881.8|9892|9888.2|9894.1|9891.3|9884.1|9881.3|179
1658175600000|2022-07-18 20:20:00|9894|9890.2|9897|9893.2|9899|9895.2|9891|9888.2|96
1658175900000|2022-07-18 20:25:00|9898|9894.2|9896|9892.2|9903.5|9899.7|9893|9889.2|136
1658176200000|2022-07-18 20:30:00|9896.9|9893.1|9893.9|9890.1|9897|9893.2|9891.9|9888.1|78
1658176500000|2022-07-18 20:35:00|9892.9|9891.1|9893.9|9890.1|9900.9|9897.1|9892.9|9889.1|85
1658176800000|2022-07-18 20:40:00|9894.4|9890.6|9896.8|9893|9897.9|9894.1|9890.9|9887.1|62
1658177100000|2022-07-18 20:45:00|9897.3|9893.5|9889.3|9885.5|9899.8|9896|9887.8|9884|136
1658177400000|2022-07-18 20:50:00|9888.3|9884.5|9892.8|9889|9895.3|9892|9887.8|9884|259
1658177700000|2022-07-18 20:55:00|9891.8|9888|9889.7|9886.9|9895.8|9891|9887.8|9884|343
1658181600000|2022-07-18 22:00:00|9887.3|9879.5|9871.3|9867.5|9895.8|9888|9859.3|9855.5|349
1658181900000|2022-07-18 22:05:00|9870.8|9867|9872.7|9868.9|9886.3|9882.5|9867.3|9862.5|199
1658182200000|2022-07-18 22:10:00|9875.7|9867.9|9879.7|9875.9|9882.2|9876.9|9871.7|9863.9|58
1658182500000|2022-07-18 22:15:00|9881.2|9873.4|9876.2|9872.4|9881.2|9876.4|9875.2|9870.4|33
1658182800000|2022-07-18 22:20:00|9876.7|9872.9|9884.6|9880.8|9894.1|9889.3|9876.7|9872.9|143
1658183100000|2022-07-18 22:25:00|9882.6|9878.8|9875.6|9871.8|9886.1|9882.3|9871.6|9867.8|168
1658183400000|2022-07-18 22:30:00|9880.6|9876.8|9884.6|9880.8|9889.1|9885.3|9877.6|9873.3|138
1658183700000|2022-07-18 22:35:00|9885.6|9881.8|9891|9883.2|9902.1|9897.3|9885.6|9881.8|178
1658184000000|2022-07-18 22:40:00|9889.5|9885.7|9896|9892.2|9896.5|9893.2|9889.5|9885.7|52
1658184300000|2022-07-18 22:45:00|9895.5|9891.7|9893|9890.2|9896.5|9893.2|9890|9886.2|65
1658184600000|2022-07-18 22:50:00|9894|9891.2|9892.9|9889.1|9896|9893.2|9887|9884.2|72
1658184900000|2022-07-18 22:55:00|9893.4|9889.6|9891.9|9889.1|9895.9|9893.1|9891.9|9889.1|28
1658185200000|2022-07-18 23:00:00|9892.9|9887.1|9886.9|9879.1|9892.9|9887.1|9881.9|9879.1|65
1658185500000|2022-07-18 23:05:00|9888.9|9881.1|9885.3|9881.5|9888.9|9884.6|9884.8|9881|22
1658185800000|2022-07-18 23:10:00|9885.8|9882|9883.8|9881|9885.8|9882|9878.8|9875|39
1658186100000|2022-07-18 23:15:00|9884.8|9881.5|9904.8|9901|9911.3|9907.5|9884.8|9881.5|134
1658186400000|2022-07-18 23:20:00|9905.3|9901.5|9890.7|9887.9|9909.8|9906|9890.7|9887.9|169
1658186700000|2022-07-18 23:25:00|9886.7|9886.9|9884.2|9880.4|9890.7|9886.9|9883.7|9879.9|109
1658187000000|2022-07-18 23:30:00|9885.7|9881.9|9886.7|9882.9|9886.7|9882.9|9881.7|9877.9|58
1658187300000|2022-07-18 23:35:00|9885.7|9883.9|9898.6|9894.8|9898.6|9894.8|9885.7|9882.9|91
1658187600000|2022-07-18 23:40:00|9899.6|9895.8|9902.6|9899.8|9903.1|9899.8|9894.6|9890.8|68
1658187900000|2022-07-18 23:45:00|9903.1|9898.8|9896.1|9892.3|9903.1|9899.3|9894.6|9890.8|98
1658188200000|2022-07-18 23:50:00|9896.6|9892.8|9903.5|9899.7|9903.5|9899.7|9895.5|9891.7|76
1658188500000|2022-07-18 23:55:00|9902.5|9898.7|9898.5|9894.7|9902.5|9899.7|9892.5|9888.7|110
1658188800000|2022-07-19 00:00:00|9899|9895.2|9870.5|9866.7|9906.5|9902.7|9867.5|9863.7|505
1658189100000|2022-07-19 00:05:00|9871|9867.2|9874.4|9870.6|9878.4|9874.6|9869.5|9866.2|155
1658189400000|2022-07-19 00:10:00|9875.4|9871.6|9879.4|9875.6|9885.4|9881.6|9874.4|9870.6|143
1658189700000|2022-07-19 00:15:00|9878.4|9876.6|9880.3|9877.5|9886.4|9883.6|9874.9|9871.1|144
1658190000000|2022-07-19 00:20:00|9879.3|9876.5|9883.3|9880.5|9887.3|9883.5|9878.3|9874.5|134
1658190300000|2022-07-19 00:25:00|9884.3|9881.5|9886.3|9882.5|9892.3|9889.5|9884.3|9881.5|122
1658190600000|2022-07-19 00:30:00|9887.3|9883.5|9883.2|9879.4|9891.8|9888|9880.2|9876.4|72
1658190900000|2022-07-19 00:35:00|9882.2|9878.4|9883.2|9879.4|9884.2|9880.4|9878.2|9874.4|130
1658191200000|2022-07-19 00:40:00|9882.2|9877.4|9882.2|9879.4|9883.2|9879.4|9879.2|9876.4|37
1658191500000|2022-07-19 00:45:00|9883.2|9878.4|9881.1|9877.3|9884.7|9881.4|9878.2|9875.3|102
1658191800000|2022-07-19 00:50:00|9882.1|9878.3|9899.1|9896.3|9900.1|9896.3|9882.1|9878.3|185
1658192100000|2022-07-19 00:55:00|9900.1|9897.3|9901.1|9898.3|9902.6|9899.3|9894.6|9890.8|175
1658192400000|2022-07-19 01:00:00|9902.1|9899.3|9923|9919.2|9937|9933.2|9896.1|9892.3|1183
1658192700000|2022-07-19 01:05:00|9924|9921.2|9921|9917.2|9933|9929.2|9913|9909.2|427
1658193000000|2022-07-19 01:10:00|9922|9918.2|9928.5|9924.7|9935|9931.2|9919|9915.2|401
1658193300000|2022-07-19 01:15:00|9927.5|9923.7|9930.9|9927.1|9950|9946.2|9926|9923.2|572
1658193600000|2022-07-19 01:20:00|9929.9|9926.1|9934.9|9931.1|9940.4|9937.1|9921.9|9918.1|361
1658193900000|2022-07-19 01:25:00|9933.9|9930.1|9931.4|9927.6|9937.4|9933.6|9920.9|9917.1|395
1658194200000|2022-07-19 01:30:00|9931.9|9928.1|9937.8|9934|9942.8|9939|9925.9|9922.1|282
1658194500000|2022-07-19 01:35:00|9936.8|9933|9920.8|9917|9936.8|9933|9908.8|9906|839
1658194800000|2022-07-19 01:40:00|9920.3|9918|9910.8|9907|9921.8|9918|9906.8|9903|350
1658195100000|2022-07-19 01:45:00|9912.7|9908|9934.7|9931.9|9936.7|9932.9|9904.7|9901.9|440
1658195400000|2022-07-19 01:50:00|9935.7|9930.9|9911.7|9907.9|9935.7|9931.9|9908.7|9904.9|285
1658195700000|2022-07-19 01:55:00|9910.7|9906.9|9928.6|9924.8|9928.6|9924.8|9903.7|9900.9|530
1658196000000|2022-07-19 02:00:00|9929.6|9925.8|9922.6|9918.8|9934.6|9931.8|9909.6|9905.8|410
1658196300000|2022-07-19 02:05:00|9921.6|9917.8|9925.6|9921.8|9926.6|9922.8|9915.6|9911.8|209
1658196600000|2022-07-19 02:10:00|9926.6|9923.8|9937.5|9933.7|9939.5|9935.7|9916.6|9912.8|521
1658196900000|2022-07-19 02:15:00|9936.5|9932.7|9946.5|9942.7|9956.5|9952.7|9931.5|9928.7|508
1658197200000|2022-07-19 02:20:00|9947.5|9943.7|9948.5|9945.7|9951.5|9947.7|9942.5|9938.7|302
1658197500000|2022-07-19 02:25:00|9949.5|9944.7|9947.4|9943.6|9953.5|9949.7|9943.4|9939.7|294
1658197800000|2022-07-19 02:30:00|9948.4|9944.6|9943.4|9939.6|9958.4|9955.6|9935.4|9931.6|632
1658198100000|2022-07-19 02:35:00|9942.4|9938.6|9935.4|9931.6|9942.4|9938.6|9923.4|9920.1|286
1658198400000|2022-07-19 02:40:00|9934.4|9930.6|9925.3|9922.5|9935.4|9931.6|9924.3|9920.5|205
1658198700000|2022-07-19 02:45:00|9924.3|9920.5|9921.3|9918.5|9935.3|9931.5|9915.3|9912.5|229
1658199000000|2022-07-19 02:50:00|9920.3|9917.5|9900.3|9897.5|9922.3|9918.5|9900.3|9897.5|320
1658199300000|2022-07-19 02:55:00|9901.3|9896.5|9910.2|9906.4|9918.2|9911.9|9896.2|9893.4|655
1658199600000|2022-07-19 03:00:00|9909.2|9907.4|9914.2|9910.4|9926.2|9922.4|9904.2|9900.4|326
1658199900000|2022-07-19 03:05:00|9913.2|9911.4|9924.7|9920.9|9928.2|9925.4|9913.2|9910.4|190
1658200200000|2022-07-19 03:10:00|9925.1|9921.3|9918.1|9914.3|9925.6|9921.8|9910.1|9906.3|195
1658200500000|2022-07-19 03:15:00|9917.1|9913.3|9904.1|9900.3|9922.1|9918.3|9896.1|9892.3|490
1658200800000|2022-07-19 03:20:00|9905.1|9901.3|9911.1|9907.3|9919.1|9915.3|9902.1|9898.3|649
1658201100000|2022-07-19 03:25:00|9910.1|9906.3|9907|9903.2|9915.1|9911.3|9900|9896.2|244
1658201400000|2022-07-19 03:30:00|9907.5|9903.7|9904|9900.2|9907.5|9903.7|9892|9889.2|204
1658201700000|2022-07-19 03:35:00|9903|9899.2|9905.9|9902.1|9909.9|9907.1|9897|9894.2|107
1658202000000|2022-07-19 03:40:00|9906.9|9903.1|9898.9|9895.1|9906.9|9903.1|9896.9|9894.1|136
1658202300000|2022-07-19 03:45:00|9899.9|9896.1|9905.9|9902.1|9906.9|9903.1|9895.9|9893.1|70
1658202600000|2022-07-19 03:50:00|9906.9|9903.1|9898.8|9896|9906.9|9903.1|9897.8|9895|91
1658202900000|2022-07-19 03:55:00|9900.8|9897|9898.8|9895|9905.8|9902|9895.8|9892|237
1658203200000|2022-07-19 04:00:00|9899.8|9896|9900.8|9897|9902.8|9900|9898.8|9895|86
1658203500000|2022-07-19 04:05:00|9901.3|9897.5|9901.7|9897.9|9905.8|9902|9896.7|9893.9|85
1658203800000|2022-07-19 04:10:00|9902.7|9898.9|9900.7|9896.9|9903.7|9900.9|9899.7|9896.9|37
1658204100000|2022-07-19 04:15:00|9901.7|9897.9|9900.7|9896.9|9906.7|9902.9|9900.7|9896.9|70
1658204400000|2022-07-19 04:20:00|9899.7|9897.9|9889.6|9885.8|9903.7|9899.9|9888.1|9884.3|167
1658204700000|2022-07-19 04:25:00|9888.6|9885.3|9884.6|9880.8|9891.6|9887.8|9880.6|9876.8|257
1658205000000|2022-07-19 04:30:00|9883.6|9879.8|9890.6|9886.8|9895.6|9891.8|9883.6|9879.8|179
1658205300000|2022-07-19 04:35:00|9889.6|9887.8|9897.5|9893.7|9899|9895.7|9889.6|9886.8|99
1658205600000|2022-07-19 04:40:00|9898.5|9894.7|9896.5|9892.7|9900.5|9896.7|9895.5|9891.7|94
1658205900000|2022-07-19 04:45:00|9895.5|9893.7|9898.5|9895.7|9901.5|9897.7|9895.5|9892.7|80
1658206200000|2022-07-19 04:50:00|9897.5|9894.7|9894.4|9890.6|9899.4|9895.6|9893.4|9889.7|94
1658206500000|2022-07-19 04:55:00|9895.4|9891.6|9891.4|9888.6|9897.4|9893.6|9890.4|9887.6|128
1658206800000|2022-07-19 05:00:00|9892.4|9889.6|9886.4|9882.6|9893.4|9890.6|9882.3|9878.5|205
1658207100000|2022-07-19 05:05:00|9886.3|9882.5|9892.3|9889.5|9893.3|9889.5|9881.3|9878.5|149
1658207400000|2022-07-19 05:10:00|9893.3|9891.5|9899.3|9896.5|9905.3|9901.5|9892.3|9889.5|307
1658207700000|2022-07-19 05:15:00|9900.3|9896|9897.2|9894.4|9900.3|9896|9891.3|9888.5|175
1658208000000|2022-07-19 05:20:00|9896.2|9893.4|9898.2|9894.4|9902.2|9899.4|9896.2|9893.4|82
1658208300000|2022-07-19 05:25:00|9897.7|9893.9|9902.2|9898.4|9905.2|9901.9|9897.2|9893.4|193
1658208600000|2022-07-19 05:30:00|9901.2|9897.4|9929.1|9925.3|9934.1|9931.3|9891.2|9887.9|961
1658208900000|2022-07-19 05:35:00|9930.1|9926.3|9921.1|9917.3|9943.1|9939.3|9919.1|9915.3|439
1658209200000|2022-07-19 05:40:00|9921.6|9918.3|9922.1|9919.3|9928.1|9924.3|9911.1|9907.3|410
1658209500000|2022-07-19 05:45:00|9923|9920.2|9905.5|9901.7|9926.1|9923.3|9904|9901.2|408
1658209800000|2022-07-19 05:50:00|9905|9901.2|9912|9908.2|9918|9914.2|9899|9896.2|347
1658210100000|2022-07-19 05:55:00|9914|9910.2|9900.9|9897.1|9915|9911.2|9892|9888.2|391
1658210400000|2022-07-19 06:00:00|9901.4|9898.1|9900.9|9897.1|9904.9|9901.1|9888.9|9886.1|346
1658210700000|2022-07-19 06:05:00|9901.9|9898.1|9912.9|9909.1|9914.9|9912.1|9892.9|9889.1|282
1658211000000|2022-07-19 06:10:00|9913.9|9910.1|9937.8|9934|9947.8|9945|9911.9|9909.1|756
1658211300000|2022-07-19 06:15:00|9938.8|9936|9932.8|9929|9946.8|9943|9929.8|9926|431
1658211600000|2022-07-19 06:20:00|9933.3|9929.5|9937.8|9934|9942.3|9938.5|9925.8|9922|393
1658211900000|2022-07-19 06:25:00|9936.8|9933|9952.7|9948.9|9967.7|9962.4|9932.8|9929|963
1658212200000|2022-07-19 06:30:00|9953.7|9949.9|9965.7|9961.9|9965.7|9961.9|9949.7|9945.9|549
1658212500000|2022-07-19 06:35:00|9964.7|9961.4|9958.1|9954.3|9965.2|9961.4|9948.6|9945.8|796
1658212800000|2022-07-19 06:40:00|9957.6|9953.8|9971.6|9968.8|9975.6|9971.8|9955.6|9951.8|894
1658213100000|2022-07-19 06:45:00|9972.6|9969.8|9968.6|9964.8|9975.6|9971.8|9963.1|9959.3|568
1658213400000|2022-07-19 06:50:00|9967.6|9965.8|9953.5|9949.7|9969.6|9966.8|9948.5|9945.7|682
1658213700000|2022-07-19 06:55:00|9952.5|9948.7|9946.5|9942.7|9958|9954.7|9941.5|9937.7|624
1658214000000|2022-07-19 07:00:00|9947|9943.2|9968.5|9964.7|9970.5|9966.7|9927.5|9924.2|1072
1658214300000|2022-07-19 07:05:00|9969.5|9965.7|9955.4|9951.6|9971|9967.7|9950.4|9947.6|436
1658214600000|2022-07-19 07:10:00|9956.4|9952.6|9953.9|9950.1|9956.4|9952.6|9945.9|9942.1|311
1658214900000|2022-07-19 07:15:00|9954.4|9950.6|9983.4|9979.6|9984.3|9980.6|9945.4|9941.6|980
1658215200000|2022-07-19 07:20:00|9982.4|9978.6|10012.3|10009.5|10021.3|10018.5|9982.4|9978.6|1685
1658215500000|2022-07-19 07:25:00|10011.8|10008.5|9990.3|9986.5|10012.3|10008.5|9977.3|9973.5|964
1658215800000|2022-07-19 07:30:00|9990.8|9987.5|9979.3|9976.5|9995.8|9992|9965.3|9962.5|868
1658216100000|2022-07-19 07:35:00|9980.3|9977.5|10003.2|10000.4|10007.3|10003.5|9973.3|9970.5|693
1658216400000|2022-07-19 07:40:00|10004.2|9999.5|9982.2|9979.4|10004.2|9999.5|9976.2|9973.4|374
1658216700000|2022-07-19 07:45:00|9983.2|9978.4|9988.2|9984.4|10000.2|9996.4|9973.2|9967.9|613
1658217000000|2022-07-19 07:50:00|9987.2|9983.4|9986.1|9982.3|9997.1|9993.3|9983.2|9979.4|309
1658217300000|2022-07-19 07:55:00|9985.1|9981.8|9983.1|9979.3|9990.1|9986.3|9976.1|9972.3|380
1658217600000|2022-07-19 08:00:00|9984.1|9981.3|9985.1|9981.3|10001.1|9997.3|9978.6|9974.8|519
1658217900000|2022-07-19 08:05:00|9984.1|9980.3|9976|9972.2|9992|9989.2|9974|9971.2|819
1658218200000|2022-07-19 08:10:00|9975|9973.2|9974|9970.2|9980|9976.2|9966|9962.7|470
1658218500000|2022-07-19 08:15:00|9973|9971.2|9962|9958.2|9974|9971.2|9936|9932.2|1166
1658218800000|2022-07-19 08:20:00|9960|9957.2|9976.9|9973.1|9989.9|9987.1|9950.5|9946.7|856
1658219100000|2022-07-19 08:25:00|9975.9|9972.1|9965.9|9962.1|9989.9|9986.1|9961.9|9959.1|1353
1658219400000|2022-07-19 08:30:00|9967.8|9964|9890.9|9888.1|9967.8|9964.1|9882.9|9879.1|2598
1658219700000|2022-07-19 08:35:00|9891.8|9888|9922.8|9919|9929.8|9927|9890.9|9888|1259
1658220000000|2022-07-19 08:40:00|9923.8|9920|9915.8|9912|9942.8|9939|9908.8|9905|1146
1658220300000|2022-07-19 08:45:00|9914.8|9911|9896.7|9892.9|9920.8|9917|9888.8|9885|875
1658220600000|2022-07-19 08:50:00|9897.2|9893.9|9849.7|9845.9|9897.7|9894.9|9839.7|9835.9|1863
1658220900000|2022-07-19 08:55:00|9850.2|9846.4|9865.7|9861.9|9869.7|9866.9|9841.7|9837.9|867
1658221200000|2022-07-19 09:00:00|9866.7|9862.9|9854.7|9851.9|9870.7|9866.9|9849.7|9845.9|733
1658221500000|2022-07-19 09:05:00|9853.7|9850.9|9878.6|9874.8|9880.6|9876.8|9847.7|9844.9|787
1658221800000|2022-07-19 09:10:00|9878.7|9874.9|9870.6|9866.8|9888.6|9884.8|9866.6|9862.8|551
1658222100000|2022-07-19 09:15:00|9868.6|9865.8|9884.6|9880.8|9888.6|9884.8|9861.6|9858.8|492
1658222400000|2022-07-19 09:20:00|9885.6|9881.8|9864.6|9860.8|9891.6|9887.8|9856.6|9852.8|973
1658222700000|2022-07-19 09:25:00|9865.6|9861.8|9854.5|9850.7|9869|9865.2|9853.5|9849.7|578
1658223000000|2022-07-19 09:30:00|9853.5|9849.7|9848.5|9844.7|9871.5|9867.7|9848.5|9844.7|428
1658223300000|2022-07-19 09:35:00|9849.5|9845.7|9870.5|9867.7|9875.5|9871.7|9845.5|9842.2|487
1658223600000|2022-07-19 09:40:00|9869.5|9866.7|9877.4|9873.6|9878.9|9875.1|9858.4|9855.6|276
1658223900000|2022-07-19 09:45:00|9876.9|9873.1|9876.4|9872.6|9889.4|9886.6|9872.4|9868.6|602
1658224200000|2022-07-19 09:50:00|9875.4|9873.6|9873.3|9869.5|9890.4|9886.6|9872.3|9868.5|358
1658224500000|2022-07-19 09:55:00|9872.4|9868.6|9886.3|9882.5|9889.3|9886.5|9866.3|9862.5|250
1658224800000|2022-07-19 10:00:00|9885.3|9881.5|9902.2|9898.4|9906.3|9902.5|9882.3|9879.5|545
1658225100000|2022-07-19 10:05:00|9900.3|9896.5|9913.2|9909.4|9915.2|9912.4|9900.3|9896.5|549
1658225400000|2022-07-19 10:10:00|9912.2|9910.4|9917.2|9913.4|9937.2|9933.4|9912.2|9908.4|568
1658225700000|2022-07-19 10:15:00|9916.2|9912.4|9901.2|9897.4|9924.2|9921.3|9895.2|9891.4|663
1658226000000|2022-07-19 10:20:00|9900.2|9895.9|9865.2|9861.4|9900.2|9896.4|9863.7|9860.4|873
1658226300000|2022-07-19 10:25:00|9864.2|9860.4|9877.1|9873.3|9879.1|9875.3|9857.2|9853.4|734
1658226600000|2022-07-19 10:30:00|9876.1|9872.3|9872.1|9869.3|9878.1|9874.3|9855.2|9852.4|589
1658226900000|2022-07-19 10:35:00|9873.1|9868.3|9860.1|9857.3|9890|9887.2|9857.1|9853.3|887
1658227200000|2022-07-19 10:40:00|9861|9858.2|9850|9846.2|9863.5|9860.2|9837|9834.2|1327
1658227500000|2022-07-19 10:45:00|9849|9848.2|9819|9815.2|9853|9850.2|9817|9814.2|1129
1658227800000|2022-07-19 10:50:00|9818|9814.2|9791|9787.2|9823|9820.2|9775|9772.2|2193
1658228100000|2022-07-19 10:55:00|9790|9788.2|9779|9775.2|9796|9792.2|9773|9769.2|1228
1658228400000|2022-07-19 11:00:00|9778|9774.2|9765|9761.2|9782|9778.2|9759|9755.2|1272
1658228700000|2022-07-19 11:05:00|9766.9|9763.1|9767.9|9764.1|9774.9|9772.1|9753|9750.2|1072
1658229000000|2022-07-19 11:10:00|9768|9764.2|9740.9|9737.1|9768.9|9766.1|9730|9727.2|1347
1658229300000|2022-07-19 11:15:00|9739.9|9736.1|9735.9|9732.1|9748.9|9745.1|9727.9|9725.1|533
1658229600000|2022-07-19 11:20:00|9734.9|9731.1|9747.9|9744.1|9755.9|9752.1|9728.9|9725.1|762
1658229900000|2022-07-19 11:25:00|9746.9|9743.1|9740.8|9737|9749.9|9747.1|9736.9|9733.1|527
1658230200000|2022-07-19 11:30:00|9740.9|9737.1|9716.9|9714.1|9742.9|9739.1|9714.9|9712.1|1379
1658230500000|2022-07-19 11:35:00|9717.9|9713.1|9700.9|9697.1|9724.9|9721.1|9672.9|9670.1|2544
1658230800000|2022-07-19 11:40:00|9699.9|9696.6|9717.8|9714|9721.8|9718|9688.8|9685.1|1523
1658231100000|2022-07-19 11:45:00|9720.3|9717.5|9736.8|9733|9742.8|9740|9712.8|9710|1144
1658231400000|2022-07-19 11:50:00|9737.8|9734|9778.7|9774.9|9787.7|9783.9|9735.8|9732|1928
1658231700000|2022-07-19 11:55:00|9779.7|9776.9|9754.7|9750.9|9779.7|9776.9|9748.7|9745.9|837
1658232000000|2022-07-19 12:00:00|9755.7|9751.9|9769.1|9765.3|9795.6|9791.8|9749.7|9746.9|1723
1658232300000|2022-07-19 12:05:00|9768.6|9764.8|9778.6|9774.8|9786.6|9782.8|9768.6|9764.8|457
1658232600000|2022-07-19 12:10:00|9776.6|9772.8|9786.6|9782.8|9793.6|9789.8|9766.6|9763.8|741
1658232900000|2022-07-19 12:15:00|9785.6|9781.8|9772.5|9768.7|9806|9802.2|9769.5|9765.7|1098
1658233200000|2022-07-19 12:20:00|9773|9769.2|9773.5|9769.7|9780.5|9777.7|9760.5|9756.7|831
1658233500000|2022-07-19 12:25:00|9772.5|9768.7|9740.6|9736.8|9773.5|9769.7|9739.1|9733.8|965
1658233800000|2022-07-19 12:30:00|9739.6|9734.8|9743.5|9740.7|9768|9764.2|9737.5|9733.7|882
1658234100000|2022-07-19 12:35:00|9744.5|9741.7|9744.5|9740.7|9757|9753.7|9738.5|9735.7|641
1658234400000|2022-07-19 12:40:00|9743.5|9739.7|9737|9733.2|9745.5|9741.7|9733.5|9729.7|831
1658234700000|2022-07-19 12:45:00|9736.5|9732.7|9761.5|9757.7|9767.4|9763.6|9733.5|9729.7|1726
1658235000000|2022-07-19 12:50:00|9761|9757.2|9730.5|9726.7|9762.5|9759.7|9716.5|9713.2|1410
1658235300000|2022-07-19 12:55:00|9729.5|9725.7|9774.3|9770.5|9774.3|9770.5|9720.5|9717.6|2055
1658235600000|2022-07-19 13:00:00|9772.4|9771.5|9725.3|9721.5|9827.3|9823.5|9723.3|9719.5|5831
1658235900000|2022-07-19 13:05:00|9724.3|9720.5|9680.4|9677.6|9734.3|9731|9667.4|9663.6|4205
1658236200000|2022-07-19 13:10:00|9681.3|9677.5|9718.3|9715.5|9719.4|9716.6|9648.4|9645.6|4585
1658236500000|2022-07-19 13:15:00|9717.4|9714.6|9735.3|9731.5|9752.3|9749.5|9691.4|9688.6|3247
1658236800000|2022-07-19 13:20:00|9736.3|9732.5|9731.3|9727.5|9739.3|9735.5|9705.4|9701.6|2997
1658237100000|2022-07-19 13:25:00|9730.3|9728.5|9762.2|9758.4|9773.2|9769.4|9719.3|9716.5|2769
1658237400000|2022-07-19 13:30:00|9761.2|9757.4|9821.1|9817.3|9827.1|9823.3|9755.8|9752.4|5508
1658237700000|2022-07-19 13:35:00|9820.1|9818.3|9833|9830.2|9850.1|9847.3|9813.1|9810.3|3600
1658238000000|2022-07-19 13:40:00|9834|9831.2|9841|9837.2|9877|9873.3|9832|9828.2|3605
1658238300000|2022-07-19 13:45:00|9840.1|9836.3|9808|9805.2|9841|9837.3|9782|9779.2|3153
1658238600000|2022-07-19 13:50:00|9809|9806.2|9806.9|9803.1|9821|9817.2|9787|9784.2|1696
1658238900000|2022-07-19 13:55:00|9806|9802.2|9817.9|9814.1|9838.9|9834.1|9804.9|9801.1|1768
1658239200000|2022-07-19 14:00:00|9818.9|9815.1|9833.8|9830|9838.8|9835.5|9806.9|9804.1|2274
1658239500000|2022-07-19 14:05:00|9834.3|9831|9814.8|9811|9836.7|9833|9799.8|9796|1314
1658239800000|2022-07-19 14:10:00|9814.7|9811.9|9817.7|9814.9|9838.2|9834.9|9810.7|9807|3482
1658240100000|2022-07-19 14:15:00|9818.7|9815.9|9863.7|9859.9|9864.7|9861.9|9784.8|9782|2802
1658240400000|2022-07-19 14:20:00|9862.7|9860.9|9898.6|9894.8|9912.6|9909.8|9854.7|9850.9|3495
1658240700000|2022-07-19 14:25:00|9896.6|9893.8|9905.6|9901.8|9924.6|9920.8|9891.6|9888.8|2114
1658241000000|2022-07-19 14:30:00|9906.1|9902.8|9918.6|9914.8|9937.1|9933.8|9900.6|9897.8|2443
1658241300000|2022-07-19 14:35:00|9919.5|9915.7|9901.6|9897.8|9919.6|9915.8|9883.6|9879.8|2554
1658241600000|2022-07-19 14:40:00|9902.6|9899.8|9894.6|9890.8|9922.6|9918.8|9886.6|9883.8|1715
1658241900000|2022-07-19 14:45:00|9893.6|9891.8|9893.5|9889.7|9921.6|9918.8|9889.6|9886.8|1548
1658242200000|2022-07-19 14:50:00|9894.5|9890.7|9873.5|9869.7|9911|9907.7|9870.5|9867.7|1667
1658242500000|2022-07-19 14:55:00|9872.5|9868.7|9890.4|9887.6|9892.4|9888.6|9840.5|9836.7|2320
1658242800000|2022-07-19 15:00:00|9892.4|9889.6|9861.4|9857.6|9901.9|9898.6|9846.4|9843.6|1730
1658243100000|2022-07-19 15:05:00|9860.4|9858.6|9884.4|9880.6|9891.4|9887.6|9857.4|9853.6|1627
1658243400000|2022-07-19 15:10:00|9885.4|9881.6|9845.4|9841.6|9891.4|9888.6|9838.4|9834.6|1505
1658243700000|2022-07-19 15:15:00|9844.4|9840.6|9863.3|9860.5|9876.3|9872.5|9823.4|9820.6|2211
1658244000000|2022-07-19 15:20:00|9864.3|9861.5|9862.3|9858.5|9871.3|9868.5|9843.3|9839.5|1765
1658244300000|2022-07-19 15:25:00|9861.3|9857.5|9845.3|9841.5|9873.3|9869.5|9835.3|9832.5|2305
1658244600000|2022-07-19 15:30:00|9844.3|9842|9880.2|9876.4|9887.2|9884.4|9840.3|9836.5|1734
1658244900000|2022-07-19 15:35:00|9881.2|9877.4|9890.1|9887.3|9909.1|9906.3|9880.2|9876.4|1857
1658245200000|2022-07-19 15:40:00|9889.2|9886.4|9887.1|9884.3|9892.1|9888.3|9866.1|9862.3|971
1658245500000|2022-07-19 15:45:00|9888.1|9885.3|9893|9889.2|9909.1|9906.3|9865.1|9862.3|1489
1658245800000|2022-07-19 15:50:00|9891.1|9887.3|9917|9913.2|9920|9916.2|9890|9886.2|1278
1658246100000|2022-07-19 15:55:00|9916|9912.2|9947.9|9944.1|9950.9|9948.1|9915|9911.2|3292
1658246400000|2022-07-19 16:00:00|9947.8|9945|9951.8|9948|9956.8|9953.5|9936.9|9934.1|2544
1658246700000|2022-07-19 16:05:00|9950.8|9949|9947.8|9945|9956.8|9954|9935.8|9933|1476
1658247000000|2022-07-19 16:10:00|9948.8|9946|9966.7|9962.9|9978.7|9975.9|9948.8|9946|3127
1658247300000|2022-07-19 16:15:00|9965.7|9963.9|10006.4|10002.6|10007.4|10003.7|9965.7|9961.9|4198
1658247600000|2022-07-19 16:20:00|10005.4|10003.6|10009.4|10006.6|10025.4|10022.5|9989.9|9986.6|4241
1658247900000|2022-07-19 16:25:00|10010.4|10007.5|10023.3|10019.5|10032.3|10028.5|10002.4|9999.6|2599
1658248200000|2022-07-19 16:30:00|10024.3|10020.5|10016.3|10012.5|10031.3|10028.5|10003.3|9999.5|1763
1658248500000|2022-07-19 16:35:00|10016.2|10013.4|10044.2|10041.4|10049.2|10046.4|10016.2|10012.5|3717
1658248800000|2022-07-19 16:40:00|10043.2|10040.4|10024.3|10021.5|10056.2|10052.4|10021.3|10018.5|1744
1658249100000|2022-07-19 16:45:00|10023.3|10020.5|10045.2|10041.4|10061.6|10058.3|10022.3|10018.5|2197
1658249400000|2022-07-19 16:50:00|10046.2|10042.4|10061.1|10058.3|10068.1|10064.3|10039.2|10035.4|1861
1658249700000|2022-07-19 16:55:00|10062.1|10059.3|10059.1|10056.3|10065.6|10062.3|10051.1|10047.3|1774
1658250000000|2022-07-19 17:00:00|10058.1|10055.3|10083.9|10080.1|10091.9|10088.1|10058.1|10055.3|4382
1658250300000|2022-07-19 17:05:00|10084.9|10081.1|10052.1|10048.3|10085.9|10083.1|10049|10045.2|2795
1658250600000|2022-07-19 17:10:00|10053|10049.3|10049.9|10046.1|10068|10065.2|10044|10040.7|1914
1658250900000|2022-07-19 17:15:00|10048.9|10045.1|10061.9|10059.1|10065.9|10062.1|10046.9|10043.6|1463
1658251200000|2022-07-19 17:20:00|10062.9|10060.1|10068.9|10065.1|10072.9|10069.5|10057.9|10055.1|1700
1658251500000|2022-07-19 17:25:00|10067.9|10064.1|10057.8|10055|10073.8|10070.5|10053.8|10050|1376
1658251800000|2022-07-19 17:30:00|10058.8|10054|10065.8|10062|10070.8|10067.5|10051.8|10049|1993
1658252100000|2022-07-19 17:35:00|10064.8|10063|10068.7|10064.9|10075.7|10071.9|10059.8|10056|878
1658252400000|2022-07-19 17:40:00|10068.8|10065|10045.8|10043|10071.2|10068|10040.8|10038|2361
1658252700000|2022-07-19 17:45:00|10046.8|10044|10057.7|10054.9|10064.2|10060.9|10039.8|10037|884
1658253000000|2022-07-19 17:50:00|10058.7|10053.9|10062.7|10058.9|10064.7|10060.9|10051.7|10047.9|1275
1658253300000|2022-07-19 17:55:00|10063.6|10060.8|10064.6|10061.8|10066.6|10063.8|10052.6|10049.8|1560
1658253600000|2022-07-19 18:00:00|10065.6|10062.8|10062.5|10058.7|10068.5|10064.7|10047.5|10043.7|1765
1658253900000|2022-07-19 18:05:00|10061.5|10057.7|10057.5|10054.7|10066.4|10062.7|10054.5|10050.7|1408
1658254200000|2022-07-19 18:10:00|10056.4|10053.6|10048.4|10044.6|10064.4|10060.6|10041.5|10038.7|1413
1658254500000|2022-07-19 18:15:00|10048.5|10044.7|10065.4|10062.6|10066.3|10062.6|10043.4|10039.6|1887
1658254800000|2022-07-19 18:20:00|10067.3|10063.5|10069.3|10066.5|10072.3|10068.5|10061.3|10057.5|2673
1658255100000|2022-07-19 18:25:00|10069.8|10065.5|10066.3|10063.5|10074.3|10071.5|10056.3|10052.6|7329
1658255400000|2022-07-19 18:30:00|10065.3|10062.5|10064.3|10060.5|10070.3|10066.5|10060.3|10057.5|2314
1658255700000|2022-07-19 18:35:00|10064.4|10060.6|10069.3|10066.5|10071.3|10068.5|10062.3|10058.6|885
1658256000000|2022-07-19 18:40:00|10070.3|10065.5|10065.2|10062.4|10072.2|10069.4|10064.2|10060.5|787
1658256300000|2022-07-19 18:45:00|10065.3|10061.5|10054.3|10051.5|10065.3|10062.5|10052.3|10049.4|651
1658256600000|2022-07-19 18:50:00|10055.3|10052.5|10054.3|10051.5|10057.3|10053.5|10050.3|10047.5|227
1658256900000|2022-07-19 18:55:00|10053.3|10050.5|10063.2|10060.4|10063.2|10060.4|10045.2|10042.4|766
1658257200000|2022-07-19 19:00:00|10062.2|10059.4|10062.2|10058.4|10067.2|10063.4|10054.2|10050.4|573
1658257500000|2022-07-19 19:05:00|10063.2|10059.4|10056.2|10052.4|10064.6|10061.4|10055.1|10051.8|300
1658257800000|2022-07-19 19:10:00|10056.1|10052.3|10056.1|10052.3|10061.1|10057.3|10052.1|10049.3|426
1658258100000|2022-07-19 19:15:00|10055.1|10053.3|10057.1|10054.3|10060.1|10057.3|10049.1|10045.8|355
1658258400000|2022-07-19 19:20:00|10058.1|10053.3|10059.1|10055.3|10071|10068.2|10056.2|10053.3|823
1658258700000|2022-07-19 19:25:00|10058.1|10053.4|10059.1|10056.3|10061.1|10057.3|10054.1|10050.3|280
1658259000000|2022-07-19 19:30:00|10060|10056.2|10053|10049.2|10067|10064.1|10052|10049.2|804
1658259300000|2022-07-19 19:35:00|10054|10050.2|10060.9|10057.1|10062|10059.2|10051|10046.3|564
1658259600000|2022-07-19 19:40:00|10059.9|10056.2|10054.9|10051.1|10060.9|10058.1|10053.9|10050.1|161
1658259900000|2022-07-19 19:45:00|10053.9|10050.1|10053.9|10051.1|10058.9|10055.1|10046.9|10044.1|491
1658260200000|2022-07-19 19:50:00|10054.9|10052.1|10054.9|10051.1|10059.9|10056.1|10052.9|10049.1|314
1658260500000|2022-07-19 19:55:00|10053.9|10050.1|10052.9|10049.1|10055.9|10052.1|10046.9|10043.2|567
1658260800000|2022-07-19 20:00:00|10051.9|10048.6|10062.8|10059|10066.8|10063.1|10051.9|10048.6|359
1658261100000|2022-07-19 20:05:00|10063.8|10060|10060.8|10058|10065.8|10063|10058.8|10056|248
1658261400000|2022-07-19 20:10:00|10061.8|10057|10061.7|10057.9|10063.7|10060|10060.7|10056.9|99
1658261700000|2022-07-19 20:15:00|10060.7|10056.9|10058.7|10054.9|10061.7|10057.9|10053.7|10050.9|103
1658262000000|2022-07-19 20:20:00|10059.2|10055.4|10058.2|10054.4|10061.7|10057.9|10054.7|10050.9|105
1658262300000|2022-07-19 20:25:00|10057.7|10053.9|10057.1|10053.3|10062.7|10058.9|10051.2|10045.9|320
1658262600000|2022-07-19 20:30:00|10059.6|10051.8|10038.6|10034.8|10063.1|10056.3|10033.6|10028.8|581
1658262900000|2022-07-19 20:35:00|10039.1|10035.3|10035.6|10031.8|10042.7|10039.9|10029.1|10023.4|471
1658263200000|2022-07-19 20:40:00|10034.2|10030.4|10032.6|10028.8|10035.6|10031.8|10030.6|10025.8|222
1658263500000|2022-07-19 20:45:00|10033.6|10029.8|10030.6|10026.8|10038.1|10034.3|10030.6|10026.8|214
1658263800000|2022-07-19 20:50:00|10029.6|10026.7|10041|10037.2|10046|10040.2|10029.6|10026.7|391
1658264100000|2022-07-19 20:55:00|10040.5|10036.7|10032.5|10029.7|10042.5|10037.7|10032.5|10029.7|189
1658268000000|2022-07-19 22:00:00|10025.5|10017.7|10007.5|10003.7|10026.1|10022.3|10005.1|10000.2|307
1658268300000|2022-07-19 22:05:00|10006.5|10002.7|10019.4|10015.6|10023.9|10018.6|10005|10001.2|166
1658268600000|2022-07-19 22:10:00|10019.9|10016.1|10025.8|10022|10029.9|10025.1|10019.4|10014.1|115
1658268900000|2022-07-19 22:15:00|10026.3|10023|10003|9995.2|10033.5|10027.6|9990|9985.7|477
1658269200000|2022-07-19 22:20:00|10000.5|9996.7|10006.9|9999.1|10020.9|10014|9998|9995.2|279
1658269500000|2022-07-19 22:25:00|10005.9|9998.1|10011.8|10008|10016.8|10010.5|10000.4|9994.6|126
1658269800000|2022-07-19 22:30:00|10011.3|10007.5|10009.8|10002|10013.9|10009|10004.8|10000.1|98
1658270100000|2022-07-19 22:35:00|10010.3|10002.5|10012.8|10009|10013.8|10010.9|10003.8|9999|86
1658270400000|2022-07-19 22:40:00|10012.3|10010|10014.2|10010.4|10014.2|10010.4|10011.3|10005|41
1658270700000|2022-07-19 22:45:00|10014.7|10010.9|10013.7|10009.9|10017.7|10014.9|10012.7|10008.9|72
1658271000000|2022-07-19 22:50:00|10014.7|10010.9|10018.7|10015.9|10018.7|10015.9|10012.7|10009.9|44
1658271300000|2022-07-19 22:55:00|10018.6|10014.9|10030.6|10026.8|10032.6|10028.8|10018.6|10014.9|196
1658271600000|2022-07-19 23:00:00|10031.1|10027.3|10033.6|10029.8|10040.1|10036.8|10027.6|10024.8|118
1658271900000|2022-07-19 23:05:00|10032.6|10030.8|10034.5|10030.7|10036.1|10032.3|10030.6|10026.8|39
1658272200000|2022-07-19 23:10:00|10033.6|10029.8|10040.5|10036.7|10040.5|10037.7|10032.5|10029.2|104
1658272500000|2022-07-19 23:15:00|10041.5|10037.7|10035.5|10031.7|10041.5|10038.7|10034.5|10031.7|169
1658272800000|2022-07-19 23:20:00|10036|10032.2|10031.4|10027.6|10036.5|10032.7|10031|10027.2|57
1658273100000|2022-07-19 23:25:00|10030.5|10027.7|10027.4|10023.6|10032.4|10028.6|10025.4|10021.6|106
1658273400000|2022-07-19 23:30:00|10027.9|10024.1|10029.4|10025.6|10029.4|10025.6|10024.4|10021.1|43
1658273700000|2022-07-19 23:35:00|10028.4|10024.6|10027.8|10024|10031.3|10027.6|10024.3|10021.5|71
1658274000000|2022-07-19 23:40:00|10028.3|10024.5|10020.3|10016.5|10029.3|10025.5|10017.3|10012.5|91
1658274300000|2022-07-19 23:45:00|10019.8|10016|10022.3|10018.5|10023.8|10020|10018.8|10015|55
1658274600000|2022-07-19 23:50:00|10023.2|10019.4|10026.2|10022.4|10027.2|10024.4|10022.2|10018.4|59
1658274900000|2022-07-19 23:55:00|10027.2|10023.4|10021.2|10018.4|10027.2|10024.4|10021.2|10018.4|41
1658275200000|2022-07-20 00:00:00|10020.2|10017.4|10002.2|9999.4|10026.2|10022.4|10001.2|9998.4|376
1658275500000|2022-07-20 00:05:00|10001.2|9998.4|10012.1|10008.3|10017.2|10013.4|10001.2|9998.4|162
1658275800000|2022-07-20 00:10:00|10014.1|10009.3|10013.1|10009.3|10017.1|10014.3|10007.1|10003.3|118
1658276100000|2022-07-20 00:15:00|10012.1|10010.3|10018.1|10014.3|10023.1|10020.3|10010.1|10006.3|126
1658276400000|2022-07-20 00:20:00|10017.1|10015.3|10026|10022.2|10027.1|10024.2|10014.1|10010.3|93
1658276700000|2022-07-20 00:25:00|10026.5|10022.7|10027|10023.2|10031.1|10028.2|10020|10016.8|173
1658277000000|2022-07-20 00:30:00|10028|10024.2|10018|10014.2|10032|10028.2|10016|10012.2|272
1658277300000|2022-07-20 00:35:00|10019|10015.2|10013|10009.2|10023|10020.1|10010|10006.2|105
1658277600000|2022-07-20 00:40:00|10012|10009.1|10007.9|10004.1|10013.9|10011.1|10007.9|10004.1|117
1658277900000|2022-07-20 00:45:00|10004.9|10002.1|10011.9|10008.1|10014.4|10010.6|10002.9|10000.1|124
1658278200000|2022-07-20 00:50:00|10012.9|10009.1|10007.8|10004|10012.9|10009.1|10002.9|10000.1|105
1658278500000|2022-07-20 00:55:00|10008.8|10005|10010.8|10007|10012.3|10009|9999.8|9996|168
1658278800000|2022-07-20 01:00:00|10009.8|10006.1|9991.2|9987.4|10044.8|10041|9990.7|9986.9|1495
1658279100000|2022-07-20 01:05:00|9991.7|9987.9|9981.7|9978.9|10001.7|9997.9|9977.7|9973.9|768
1658279400000|2022-07-20 01:10:00|9980.7|9977.9|9990.7|9986.9|9991.7|9988.9|9968.7|9965.9|622
1658279700000|2022-07-20 01:15:00|9990.6|9987.9|9979.6|9975.8|10001.6|9997.8|9979.6|9975.8|551
1658280000000|2022-07-20 01:20:00|9980.6|9976.8|9990.6|9986.8|9996.6|9992.8|9976.6|9972.8|425
1658280300000|2022-07-20 01:25:00|9989.6|9985.8|9992.6|9988.8|10006|10002.7|9985.6|9982.8|351
1658280600000|2022-07-20 01:30:00|9991.6|9989.7|9986.5|9983.7|9997.5|9994.7|9974.5|9970.7|387
1658280900000|2022-07-20 01:35:00|9987.5|9982.7|9993.5|9989.7|9996.5|9993.7|9978.5|9974.7|268
1658281200000|2022-07-20 01:40:00|9992.5|9991.6|9996.4|9993.6|10008.4|10004.6|9985.4|9981.7|511
1658281500000|2022-07-20 01:45:00|9997.4|9994.6|9991.3|9987.5|10001.9|9998.6|9983.4|9979.6|241
1658281800000|2022-07-20 01:50:00|9991.4|9987.6|9998.3|9994.5|10006.3|10002.6|9987.4|9983.6|294
1658282100000|2022-07-20 01:55:00|9999.3|9995.5|9988.3|9984.5|10006.8|10003.5|9980.3|9977.5|344
1658282400000|2022-07-20 02:00:00|9987.3|9985.5|9999.2|9995.4|10002.2|9998.5|9979.3|9976|283
1658282700000|2022-07-20 02:05:00|9998.3|9995.5|9998.2|9994.4|10001.2|9997.4|9987.2|9984.4|220
1658283000000|2022-07-20 02:10:00|9998.7|9994.9|9996.2|9992.4|10005.2|10002.4|9993.2|9989.4|329
1658283300000|2022-07-20 02:15:00|9995.2|9991.4|9998.1|9994.3|10002.2|9999.4|9993.2|9989.4|118
1658283600000|2022-07-20 02:20:00|9997.2|9993.4|10000.1|9996.3|10000.6|9997.3|9993.1|9989.3|147
1658283900000|2022-07-20 02:25:00|9999.1|9997.3|10006.1|10002.3|10006.1|10003.3|9995.6|9992.3|106
1658284200000|2022-07-20 02:30:00|10005.1|10001.3|10019|10015.2|10021|10017.3|10001.1|9998.3|723
1658284500000|2022-07-20 02:35:00|10017|10016.2|10036|10032.2|10038|10035.2|10012|10008.8|537
1658284800000|2022-07-20 02:40:00|10035|10033.2|10038|10034.2|10041|10038.2|10030|10026.2|438
1658285100000|2022-07-20 02:45:00|10038.5|10035.2|10021.9|10018.1|10042.9|10039.2|10018.9|10015.1|444
1658285400000|2022-07-20 02:50:00|10022.9|10019.1|10031.9|10028.1|10039.4|10036.1|10019.9|10016.2|413
1658285700000|2022-07-20 02:55:00|10031|10028.2|10033.9|10030.1|10041.9|10039.1|10027.9|10025.1|235
1658286000000|2022-07-20 03:00:00|10034.9|10031.1|10032.8|10029|10041.9|10039.1|10026.8|10023.1|353
1658286300000|2022-07-20 03:05:00|10031.9|10028.1|10030.8|10027|10034.8|10032|10021.8|10018|333
1658286600000|2022-07-20 03:10:00|10031.8|10029|10021.8|10018|10033.8|10030|10017.8|10015|306
1658286900000|2022-07-20 03:15:00|10021.7|10018.9|10015.7|10011.9|10026.7|10022.9|10011.7|10008.9|293
1658287200000|2022-07-20 03:20:00|10014.7|10011|10018.7|10014.9|10026.7|10023.9|10013.8|10010.9|193
1658287500000|2022-07-20 03:25:00|10019.6|10015.9|10011.6|10007.8|10022.1|10018.8|10005.7|10002.9|358
1658287800000|2022-07-20 03:30:00|10010.6|10007.3|10017.6|10013.8|10019.6|10015.8|10008.6|10005.4|115
1658288100000|2022-07-20 03:35:00|10017.1|10013.3|10013.6|10009.8|10021.6|10018.8|10010.6|10007.3|97
1658288400000|2022-07-20 03:40:00|10014.1|10010.8|10014.5|10010.7|10015.6|10012.8|10012.5|10009.7|45
1658288700000|2022-07-20 03:45:00|10013.6|10011.7|10010.5|10006.7|10014.6|10011.7|10004.5|10000.7|212
1658289000000|2022-07-20 03:50:00|10009.5|10005.7|10007.5|10003.7|10010.5|10006.7|10005.4|10001.7|83
1658289300000|2022-07-20 03:55:00|10006.5|10002.7|10008.5|10005.7|10010.5|10007.6|10004.5|10001.7|80
1658289600000|2022-07-20 04:00:00|10009.4|10006.6|10010.4|10007.6|10018.4|10015.6|10007.4|10004.1|164
1658289900000|2022-07-20 04:05:00|10011.4|10008.6|10004.4|10000.6|10014.4|10010.6|9995.4|9992.6|254
1658290200000|2022-07-20 04:10:00|10005.4|10001.6|10009.3|10005.5|10010.4|10007.6|10005.4|10001.6|70
1658290500000|2022-07-20 04:15:00|10008.4|10005.6|10006.3|10003.5|10013.3|10009.6|10005.3|10001.5|62
1658290800000|2022-07-20 04:20:00|10007.8|10004|10002.3|9999.5|10009.3|10005.5|10002.3|9999.5|83
1658291100000|2022-07-20 04:25:00|10003.3|9998.5|9994.3|9990.5|10004.3|10001.5|9992.3|9989|235
1658291400000|2022-07-20 04:30:00|9995.2|9991.4|9996.3|9992.5|10003.2|9999.5|9993.3|9990.5|169
1658291700000|2022-07-20 04:35:00|9995.3|9992.4|9985.2|9981.4|9996.3|9992.4|9982.2|9979.4|273
1658292000000|2022-07-20 04:40:00|9986.2|9982.4|9989.2|9986.4|9990.2|9987.4|9983.2|9980.4|104
1658292300000|2022-07-20 04:45:00|9990.1|9986.3|9996.1|9992.3|9996.6|9993.4|9990.1|9986.3|238
1658292600000|2022-07-20 04:50:00|9995.1|9993.3|9997.1|9993.3|9997.1|9994.3|9984.1|9981.3|169
1658292900000|2022-07-20 04:55:00|9996.1|9994.2|9988|9984.2|9997.1|9994.3|9985|9982.2|142
1658293200000|2022-07-20 05:00:00|9987.1|9984.3|9986|9982.2|9987.5|9984.3|9979.1|9976.2|222
1658293500000|2022-07-20 05:05:00|9985|9983.2|9985|9982.2|9991|9988.2|9983|9980.2|127
1658293800000|2022-07-20 05:10:00|9984|9981.2|9972.9|9969.1|9985|9981.2|9969.9|9966.2|333
1658294100000|2022-07-20 05:15:00|9972|9969.2|9962.9|9960.1|9972.4|9969.2|9953.9|9950.2|466
1658294400000|2022-07-20 05:20:00|9963.9|9961.1|9959.9|9956.1|9964.9|9961.6|9950.9|9948.1|290
1658294700000|2022-07-20 05:25:00|9960.9|9957.1|9964.8|9961|9967.8|9964.1|9960.9|9956.1|188
1658295000000|2022-07-20 05:30:00|9963.8|9962|9953.8|9950|9968.8|9965|9952.8|9949|765
1658295300000|2022-07-20 05:35:00|9952.8|9949|9953.8|9950|9966.8|9964|9945.8|9942|519
1658295600000|2022-07-20 05:40:00|9952.8|9949|9949.7|9945.9|9959.8|9956.9|9934.8|9931.9|650
1658295900000|2022-07-20 05:45:00|9948.8|9946|9949.7|9946.9|9959.7|9956.4|9938.7|9935.4|449
1658296200000|2022-07-20 05:50:00|9951.6|9945.9|9933.7|9930.9|9967.7|9964.9|9926.7|9923.9|892
1658296500000|2022-07-20 05:55:00|9932.7|9929.9|9922.7|9919.9|9940.7|9937.9|9921.6|9918.8|410
1658296800000|2022-07-20 06:00:00|9922.6|9919.8|9919.6|9915.8|9941.6|9937.8|9917.6|9913.8|609
1658297100000|2022-07-20 06:05:00|9920.6|9917.8|9916.6|9913.8|9925.6|9921.8|9896.6|9892.8|1042
1658297400000|2022-07-20 06:10:00|9916.5|9913.7|9914.5|9911.7|9925.5|9922.7|9905.5|9902.7|524
1658297700000|2022-07-20 06:15:00|9915.5|9912.7|9925.4|9922.6|9934.5|9930.7|9913.6|9910.7|444
1658298000000|2022-07-20 06:20:00|9926.4|9921.6|9915.4|9911.6|9930.5|9927.6|9912.4|9909.6|344
1658298300000|2022-07-20 06:25:00|9914.5|9912.6|9922.4|9918.6|9928.4|9924.6|9902.4|9898.6|626
1658298600000|2022-07-20 06:30:00|9921.4|9917.6|9916.3|9913.5|9927.4|9923.6|9912.4|9908.6|360
1658298900000|2022-07-20 06:35:00|9917.3|9912.6|9902.3|9899.5|9925.4|9922.6|9892.4|9889.5|1023
1658299200000|2022-07-20 06:40:00|9903.3|9899.6|9899.3|9896.5|9909.3|9906.5|9892.3|9888.5|661
1658299500000|2022-07-20 06:45:00|9899.8|9895.5|9925.2|9921.4|9925.2|9922.4|9897.3|9893.5|561
1658299800000|2022-07-20 06:50:00|9924.2|9920.4|9929.2|9925.4|9935.2|9932.4|9921.2|9917.4|495
1658300100000|2022-07-20 06:55:00|9928.2|9924.9|9925.1|9921.3|9932.2|9929.4|9919.2|9915.9|317
1658300400000|2022-07-20 07:00:00|9924.2|9921.4|9918.2|9915.4|9925.2|9922.4|9892.2|9888.9|956
1658300700000|2022-07-20 07:05:00|9917.2|9914.4|9924.1|9921.3|9933.6|9930.4|9917.1|9913.8|599
1658301000000|2022-07-20 07:10:00|9923.2|9920.4|9931.1|9927.3|9945|9941.2|9912.1|9908.4|592
1658301300000|2022-07-20 07:15:00|9931|9928.2|9923|9919.2|9939.1|9936.2|9922|9919.2|394
1658301600000|2022-07-20 07:20:00|9924|9920.2|9905.1|9902.3|9928|9924.3|9896.1|9893.3|929
1658301900000|2022-07-20 07:25:00|9906|9902.2|9875|9871.2|9922|9918.3|9868.1|9864.3|797
1658302200000|2022-07-20 07:30:00|9875.1|9872.3|9867.9|9865.1|9885|9882.2|9850.9|9847.1|1332
1658302500000|2022-07-20 07:35:00|9868.9|9866.1|9865.9|9862.1|9884.9|9881.1|9861.9|9859.1|746
1658302800000|2022-07-20 07:40:00|9864.9|9861.1|9879.9|9876.1|9882.9|9880.1|9860.9|9858.1|496
1658303100000|2022-07-20 07:45:00|9878.9|9874.1|9881.8|9879|9888.8|9885|9875.9|9873.1|437
1658303400000|2022-07-20 07:50:00|9882.8|9878|9901.7|9897.9|9909.7|9905.9|9876.8|9874|616
1658303700000|2022-07-20 07:55:00|9902.7|9898.9|9889.8|9886|9902.7|9899.9|9882.7|9878.9|540
1658304000000|2022-07-20 08:00:00|9889.7|9885.9|9908.7|9904.9|9913.6|9908.9|9889.7|9885.9|727
1658304300000|2022-07-20 08:05:00|9907.7|9905.9|9916.6|9912.8|9920.6|9917.8|9905.7|9901.9|568
1658304600000|2022-07-20 08:10:00|9915.6|9911.8|9919.6|9915.8|9924.6|9921.8|9909.6|9905.8|603
1658304900000|2022-07-20 08:15:00|9920.6|9916.8|9917.5|9913.7|9928.5|9924.8|9915.6|9912.8|662
1658305200000|2022-07-20 08:20:00|9916.6|9913.8|9921.4|9918.6|9927.4|9923.6|9912.1|9908.7|780
1658305500000|2022-07-20 08:25:00|9920.5|9917.7|9913.5|9909.7|9952.4|9949.5|9913.5|9909.7|1690
1658305800000|2022-07-20 08:30:00|9914.4|9910.6|9938.4|9934.6|9943.4|9939.6|9905.5|9902.7|1111
1658306100000|2022-07-20 08:35:00|9937.4|9933.6|9945.4|9941.6|9963.3|9959.5|9930.4|9927.6|717
1658306400000|2022-07-20 08:40:00|9946.3|9942.5|9953.4|9949.6|9980.3|9977.5|9943.4|9939.6|1157
1658306700000|2022-07-20 08:45:00|9952.4|9949.5|9956.3|9952.5|9961.4|9958.5|9942.4|9939.1|411
1658307000000|2022-07-20 08:50:00|9956.8|9953.5|9950.8|9947|9964.3|9960.6|9948.3|9944.5|514
1658307300000|2022-07-20 08:55:00|9951.3|9947.5|9947.3|9944.5|9954.3|9951.5|9935.3|9932.5|388
1658307600000|2022-07-20 09:00:00|9948.2|9944.4|9961.2|9957.4|9970.3|9966.4|9947.3|9944.4|580
1658307900000|2022-07-20 09:05:00|9962.2|9958.4|9943.2|9939.4|9963.2|9959.4|9937.2|9933.4|599
1658308200000|2022-07-20 09:10:00|9942.2|9938.4|9935.2|9931.4|9944.6|9940.8|9928.2|9924.4|659
1658308500000|2022-07-20 09:15:00|9934.2|9931.3|9922.1|9918.3|9944.1|9940.3|9916.1|9912.3|369
1658308800000|2022-07-20 09:20:00|9921.6|9917.8|9927.1|9923.3|9927.1|9924.3|9903.2|9899.5|491
1658309100000|2022-07-20 09:25:00|9927.6|9924.3|9929.1|9925.3|9942.1|9939.3|9922.1|9919.3|366
1658309400000|2022-07-20 09:30:00|9930|9927.2|9939|9935.2|9953|9949.3|9927.1|9923.3|408
1658309700000|2022-07-20 09:35:00|9938.1|9934.3|9959|9955.2|9960|9956.2|9938|9934.2|343
1658310000000|2022-07-20 09:40:00|9958.9|9956.1|9949|9946.2|9961|9957.2|9947|9944.1|285
1658310300000|2022-07-20 09:45:00|9948|9945.2|9953.9|9950.1|9956.9|9953.1|9941|9938.2|227
1658310600000|2022-07-20 09:50:00|9954.9|9951.1|9940.9|9938.1|9957.4|9954.1|9939.9|9937.1|284
1658310900000|2022-07-20 09:55:00|9941.9|9939.1|9935.9|9932.1|9946.9|9944.1|9935|9932.1|406
1658311200000|2022-07-20 10:00:00|9935.8|9933|9908.9|9905.1|9938.9|9936.1|9898|9894.2|1000
1658311500000|2022-07-20 10:05:00|9907.9|9904.1|9873.9|9870.1|9912.9|9909.1|9872.9|9869.1|822
1658311800000|2022-07-20 10:10:00|9872.9|9869.1|9884.9|9881.1|9885.9|9883.1|9864.9|9860.1|945
1658312100000|2022-07-20 10:15:00|9883.9|9882.1|9887.9|9884.1|9890.3|9887|9873.5|9869.7|467
1658312400000|2022-07-20 10:20:00|9886.9|9883.2|9894.9|9891.1|9900.9|9898.1|9884.9|9881.1|377
1658312700000|2022-07-20 10:25:00|9895.8|9892.1|9892.8|9890|9901.8|9899|9891.8|9888.1|496
1658313000000|2022-07-20 10:30:00|9892.9|9889.1|9887.8|9884|9909.7|9905.9|9873.8|9871|2089
1658313300000|2022-07-20 10:35:00|9888.8|9885|9883.2|9879.4|9888.8|9885|9866.8|9864|727
1658313600000|2022-07-20 10:40:00|9881.8|9878|9906.6|9902.8|9910.6|9907.8|9878.8|9875.9|823
1658313900000|2022-07-20 10:45:00|9906.7|9902.9|9918.6|9914.8|9943.5|9939.7|9896.6|9893.8|1199
1658314200000|2022-07-20 10:50:00|9917.6|9915.7|9929.5|9926.7|9940.5|9937.7|9917.6|9914.7|556
1658314500000|2022-07-20 10:55:00|9928.5|9925.7|9913.5|9910.7|9938.4|9934.6|9911.5|9907.7|477
1658314800000|2022-07-20 11:00:00|9913|9909.2|9918.5|9914.7|9933.4|9930.6|9904.5|9900.7|484
1658315100000|2022-07-20 11:05:00|9917.5|9913.6|9896.4|9892.6|9917.5|9914.7|9892.4|9889.6|489
1658315400000|2022-07-20 11:10:00|9895.4|9891.6|9872.4|9869.6|9898.4|9894.6|9870.4|9866.6|904
1658315700000|2022-07-20 11:15:00|9873.4|9868.6|9875.4|9871.6|9880.3|9876.5|9851.4|9848.6|1118
1658316000000|2022-07-20 11:20:00|9875.3|9871.5|9882.3|9878.5|9884.2|9880.5|9863.3|9859.5|538
1658316300000|2022-07-20 11:25:00|9884.2|9879.5|9875.3|9871.5|9891.3|9886.5|9868.3|9865|508
1658316600000|2022-07-20 11:30:00|9876.3|9872.5|9905.1|9901.3|9913.7|9910.4|9865.3|9862.5|1208
1658316900000|2022-07-20 11:35:00|9906.1|9902.3|9887.2|9884.4|9909.1|9906.3|9885.3|9882|608
1658317200000|2022-07-20 11:40:00|9886.2|9883.4|9885.2|9881.4|9894.2|9890.4|9882.2|9878.4|561
1658317500000|2022-07-20 11:45:00|9884.2|9880.4|9905|9901.2|9917.1|9913.3|9883.2|9880.4|1705
1658317800000|2022-07-20 11:50:00|9905.1|9902.2|9918|9914.2|9936|9932.2|9904.1|9901.2|1058
1658318100000|2022-07-20 11:55:00|9917|9913.2|9921|9917.2|9935|9931.2|9911.1|9908.2|969
1658318400000|2022-07-20 12:00:00|9920.1|9916.3|9917|9913.2|9921|9917.2|9909.1|9906.2|717
1658318700000|2022-07-20 12:05:00|9916|9912.2|9901|9897.2|9933.4|9929.6|9899|9895.2|999
1658319000000|2022-07-20 12:10:00|9900|9896.2|9882|9878.2|9901|9898.2|9879|9876.2|872
1658319300000|2022-07-20 12:15:00|9882.9|9879.1|9884.9|9881.1|9892|9889.1|9881|9878.1|381
1658319600000|2022-07-20 12:20:00|9884|9882.1|9852.1|9848.3|9886.9|9884.1|9836.1|9833.3|2809
1658319900000|2022-07-20 12:25:00|9853.1|9849.3|9866.1|9862.3|9879|9875.2|9839.1|9836.3|1671
1658320200000|2022-07-20 12:30:00|9865.1|9861.3|9873|9870.2|9884|9880.2|9856.1|9852.3|1052
1658320500000|2022-07-20 12:35:00|9872.1|9869.3|9854.2|9850.4|9881|9878.2|9844.2|9841.4|1915
1658320800000|2022-07-20 12:40:00|9853.2|9849.4|9876.2|9873.4|9881.6|9877.8|9847.3|9844.4|1574
1658321100000|2022-07-20 12:45:00|9877.2|9874.4|9886|9882.2|9889.1|9885.3|9872.1|9868.3|1202
1658321400000|2022-07-20 12:50:00|9886.9|9884.1|9890.9|9887.1|9907.8|9904|9872.9|9870.1|1300
1658321700000|2022-07-20 12:55:00|9891.9|9888.1|9890.8|9888|9911.3|9908.1|9880.8|9877.1|1328
1658322000000|2022-07-20 13:00:00|9893.6|9890.8|9892.7|9889.9|9902.8|9899|9840.9|9837.1|3643
1658322300000|2022-07-20 13:05:00|9894.7|9890.9|9881.7|9877.9|9910.7|9907.9|9876.8|9873.9|2127
1658322600000|2022-07-20 13:10:00|9879.7|9876.9|9877.7|9873.9|9896.7|9892.9|9872.7|9869.9|1370
1658322900000|2022-07-20 13:15:00|9876.8|9874|9896.6|9893.8|9906.1|9902.8|9875.7|9872.9|1824
1658323200000|2022-07-20 13:20:00|9897.6|9892.8|9899.5|9896.7|9909.5|9906.7|9885.6|9882.8|1990
1658323500000|2022-07-20 13:25:00|9898.5|9895.7|9915.5|9912.7|9919.9|9916.6|9880.6|9877.3|1750
1658323800000|2022-07-20 13:30:00|9916.4|9911.7|9916.5|9912.7|9936.4|9932.6|9879.6|9875.8|3610
1658324100000|2022-07-20 13:35:00|9916.6|9913.7|9888.5|9885.7|9921.6|9918.7|9880.6|9877.8|2285
1658324400000|2022-07-20 13:40:00|9888.6|9885.8|9851.6|9847.8|9891.5|9887.7|9841.6|9837.8|2409
1658324700000|2022-07-20 13:45:00|9852.5|9848.8|9865.3|9862.5|9876.3|9872.5|9838.1|9834.7|2628
1658325000000|2022-07-20 13:50:00|9866.3|9862.6|9883.3|9880.5|9889.4|9886.6|9851|9847.7|3092
1658325300000|2022-07-20 13:55:00|9882.4|9879.6|9896|9892.2|9902.1|9899.3|9882.4|9879.6|2705
1658325600000|2022-07-20 14:00:00|9896.1|9892.3|9896.9|9893.1|9914|9911.2|9878.9|9875.3|2810
1658325900000|2022-07-20 14:05:00|9895.9|9893|9885.8|9882|9896.9|9894.1|9873.9|9871.1|1235
1658326200000|2022-07-20 14:10:00|9884.8|9881|9873.8|9871|9892.8|9890|9861.9|9858.1|2216
1658326500000|2022-07-20 14:15:00|9873.3|9870|9873|9870.2|9877.5|9874.2|9853.1|9850.3|3489
1658326800000|2022-07-20 14:20:00|9874.9|9869.2|9879.3|9875.5|9898.4|9895.1|9863.2|9859.9|2550
1658327100000|2022-07-20 14:25:00|9879.2|9876.4|9874|9870.2|9895.3|9891.5|9869.6|9864.7|1539
1658327400000|2022-07-20 14:30:00|9874.4|9870.6|9853.4|9850.6|9903.3|9898|9801.7|9798.8|9321
1658327700000|2022-07-20 14:35:00|9854.4|9851.6|9879.4|9875.6|9913.4|9910.6|9854.4|9851.6|5469
1658328000000|2022-07-20 14:40:00|9877.4|9876.6|9871.4|9867.6|9877.4|9876.6|9830.5|9827.7|4067
1658328300000|2022-07-20 14:45:00|9870.4|9866.6|9914.5|9910.7|9919.4|9916.6|9869.4|9866.6|4319
1658328600000|2022-07-20 14:50:00|9916.4|9912.6|9988.5|9985.7|9991.5|9987.7|9906.6|9903.8|8026
1658328900000|2022-07-20 14:55:00|9987.5|9984.7|9981.5|9978.7|9996.9|9993.6|9955.5|9952.7|3536
1658329200000|2022-07-20 15:00:00|9982.5|9979.7|9983.6|9979.8|9993.5|9989.8|9964.6|9961.7|3403
1658329500000|2022-07-20 15:05:00|9981.6|9978.8|9963.5|9960.7|9982.6|9979.8|9938.6|9934.8|3229
1658329800000|2022-07-20 15:10:00|9964.5|9958.7|9964.4|9960.6|9977.4|9973.6|9953.6|9950.7|2557
1658330100000|2022-07-20 15:15:00|9963.4|9959.7|9954.3|9951.5|9964.8|9961.6|9945.3|9942|2096
1658330400000|2022-07-20 15:20:00|9955.3|9952.5|9939.3|9935.5|9955.8|9952.5|9920.3|9917.5|2459
1658330700000|2022-07-20 15:25:00|9938.4|9936.5|9943.3|9940.5|9949.2|9945.5|9926.3|9923.5|2393
1658331000000|2022-07-20 15:30:00|9942.3|9939.5|9944.3|9940.5|9950.3|9947.5|9920.3|9917|2352
1658331300000|2022-07-20 15:35:00|9945.3|9941.5|9946.3|9942.5|9951.3|9947.5|9922.3|9919.5|1416
1658331600000|2022-07-20 15:40:00|9945.8|9943.5|9948.4|9944.6|9956.8|9953.6|9938.4|9935.6|1953
1658331900000|2022-07-20 15:45:00|9949.4|9945.6|9964.2|9960.4|9967.2|9963.5|9940.4|9937.6|1404
1658332200000|2022-07-20 15:50:00|9965.2|9961.4|9979.2|9975.4|9983.2|9980.4|9957.2|9954.4|1195
1658332500000|2022-07-20 15:55:00|9979.3|9976.4|9973.2|9970.4|9982.2|9978.4|9966.3|9962.5|1085
1658332800000|2022-07-20 16:00:00|9972.2|9969.4|9961.1|9957.3|9975.2|9971.4|9948.7|9945.4|1003
1658333100000|2022-07-20 16:05:00|9961.2|9957.4|9995.8|9993|10006.3|10003|9959.1|9956.3|2734
1658333400000|2022-07-20 16:10:00|9996.7|9993.9|10013.5|10009.7|10042.5|10038.7|9994.8|9992|3927
1658333700000|2022-07-20 16:15:00|10012.5|10008.7|10011.5|10008.7|10023.9|10020.6|10008.5|10005.7|1136
1658334000000|2022-07-20 16:20:00|10012.5|10007.8|10017.5|10013.7|10022.5|10019.2|10005.6|10001.8|1667
1658334300000|2022-07-20 16:25:00|10016.5|10012.8|10030.4|10027.6|10033.4|10030.5|10015.4|10012.6|1689
1658334600000|2022-07-20 16:30:00|10029.4|10025.6|10021.4|10017.6|10035.4|10032.5|10009.5|10006.7|1164
1658334900000|2022-07-20 16:35:00|10021.5|10017.7|10018.4|10014.6|10024.4|10021.1|10004.5|10001.2|963
1658335200000|2022-07-20 16:40:00|10017.4|10015.6|10005.3|10001.5|10025.8|10022.5|9998.3|9995.5|1568
1658335500000|2022-07-20 16:45:00|10006.3|10002.5|10004.2|10000.4|10006.3|10002.5|9993.3|9990.5|1301
1658335800000|2022-07-20 16:50:00|10003.2|9999.4|10013.1|10009.3|10019.1|10016.3|9996.2|9992.4|1405
1658336100000|2022-07-20 16:55:00|10012.1|10010.3|10039|10035.2|10055.4|10052.2|10009.2|10005.9|1678
1658336400000|2022-07-20 17:00:00|10039.1|10035.3|10023.9|10020.1|10046|10043.2|10020|10017.2|1256
1658336700000|2022-07-20 17:05:00|10023|10020.2|10020|10017.2|10037.9|10035.1|10008.9|10006.1|1524
1658337000000|2022-07-20 17:10:00|10019|10016.2|9981.9|9979.1|10020|10017.2|9969.9|9966.2|2693
1658337300000|2022-07-20 17:15:00|9982.8|9979|10011.8|10008|10013.8|10011|9976.9|9974.1|1033
1658337600000|2022-07-20 17:20:00|10012.8|10009|9979.9|9976.1|10018.8|10015|9976.9|9973.6|1591
1658337900000|2022-07-20 17:25:00|9978.9|9977.1|9980.2|9976.4|9983|9980.1|9963.2|9960.4|2711
1658338200000|2022-07-20 17:30:00|9980.1|9976.3|9986|9982.2|9986|9983.2|9963.2|9960.4|2045
1658338500000|2022-07-20 17:35:00|9987|9983.2|9989.9|9986.1|9993|9990.1|9974.1|9971.2|1157
1658338800000|2022-07-20 17:40:00|9988.9|9985.1|9995|9991.2|10002|9999.2|9983|9979.2|888
1658339100000|2022-07-20 17:45:00|9997|9992.2|9975.2|9972.4|10003|9999.2|9974.1|9970.9|802
1658339400000|2022-07-20 17:50:00|9975.1|9972.3|9954.3|9950.5|9979.1|9975.8|9949.3|9946.5|2414
1658339700000|2022-07-20 17:55:00|9953.3|9951.5|9928.3|9924.5|9953.3|9951.5|9925.3|9921.6|2955
1658340000000|2022-07-20 18:00:00|9928.4|9925.6|9905.5|9901.7|9935.3|9932.5|9881.5|9878.7|5671
1658340300000|2022-07-20 18:05:00|9904.5|9900.7|9928.4|9925.6|9935.3|9931.6|9896.5|9893.7|2007
1658340600000|2022-07-20 18:10:00|9929.3|9925.5|9927.5|9923.7|9934.5|9931.7|9913.5|9910.6|2078
1658340900000|2022-07-20 18:15:00|9928|9924.7|9950.5|9946.7|9952.5|9949.7|9921.5|9917.7|2623
1658341200000|2022-07-20 18:20:00|9950.4|9947.6|9933.4|9929.6|9962.4|9959.6|9919.4|9916.6|3162
1658341500000|2022-07-20 18:25:00|9934.3|9930.5|9976.4|9973.6|9986.3|9983.5|9933.4|9930.5|7814
1658341800000|2022-07-20 18:30:00|9977.3|9974.5|9976.4|9972.6|9990.4|9987.4|9962.4|9959.6|2034
1658342100000|2022-07-20 18:35:00|9975.4|9971.6|9964.4|9960.6|9979.3|9976.5|9962.4|9959.6|1192
1658342400000|2022-07-20 18:40:00|9965.4|9961.6|9968.3|9965.5|9976.3|9973.5|9965.3|9961.5|511
1658342700000|2022-07-20 18:45:00|9968.4|9965.6|9965.3|9962.5|9970.3|9967.4|9962.3|9959.5|273
1658343000000|2022-07-20 18:50:00|9966.3|9961.5|9949.3|9945.5|9966.3|9962.5|9947.3|9943.5|913
1658343300000|2022-07-20 18:55:00|9950.3|9946.5|9956.3|9953.5|9958.8|9955.5|9945.3|9942|654
1658343600000|2022-07-20 19:00:00|9955.4|9952.5|9962.2|9959.4|9970.2|9966.4|9954.4|9951.5|424
1658343900000|2022-07-20 19:05:00|9963.2|9960.4|9967.9|9965.1|9974.1|9971.3|9962.2|9959.4|557
1658344200000|2022-07-20 19:10:00|9968|9964.2|9974.8|9972|9975.8|9973|9965.9|9962.1|325
1658344500000|2022-07-20 19:15:00|9973.8|9971|9987.6|9984.8|9996.7|9993.9|9973.8|9970|767
1658344800000|2022-07-20 19:20:00|9988.1|9984.3|9960.5|9956.7|9989.6|9985.8|9950.6|9946.8|827
1658345100000|2022-07-20 19:25:00|9961.5|9957.7|9974.3|9970.5|9978.3|9974.5|9958.5|9955.7|749
1658345400000|2022-07-20 19:30:00|9973.3|9971.5|9975.2|9972.4|9979.4|9975.6|9970.3|9966.5|339
1658345700000|2022-07-20 19:35:00|9974.2|9971.4|9985.2|9981.4|9988.7|9985.4|9972.3|9969.4|396
1658346000000|2022-07-20 19:40:00|9986.2|9982.4|9988.2|9984.4|9997.2|9993.4|9983.3|9980.4|460
1658346300000|2022-07-20 19:45:00|9987.3|9984.5|9973.2|9970.4|9990.2|9987.4|9971.2|9967.4|458
1658346600000|2022-07-20 19:50:00|9972.3|9969.5|9966.2|9962.4|9976.1|9972.4|9962.2|9959.4|320
1658346900000|2022-07-20 19:55:00|9967.2|9963.4|9962.1|9958.3|9968.1|9964.4|9959.1|9955.3|268
1658347200000|2022-07-20 20:00:00|9961.7|9957.9|9973.1|9969.3|9976.1|9972.3|9961.1|9957.3|217
1658347500000|2022-07-20 20:05:00|9974.1|9970.3|9964.2|9961.4|9976.1|9973.3|9963.2|9960.3|272
1658347800000|2022-07-20 20:10:00|9963.2|9960.4|9963.2|9959.4|9965.3|9961.4|9961.2|9957.5|142
1658348100000|2022-07-20 20:15:00|9964.2|9960.4|9968.2|9964.4|9971.5|9968.3|9959.2|9956.4|175
1658348400000|2022-07-20 20:20:00|9968.1|9965.3|9968.2|9964.4|9970.2|9966.4|9962.1|9958.4|235
1658348700000|2022-07-20 20:25:00|9967.3|9963.5|9962.2|9959.4|9968.1|9964.4|9958.2|9955.3|296
1658349000000|2022-07-20 20:30:00|9961.2|9958.4|9952.2|9948.4|9964.2|9960.4|9951.3|9948.4|165
1658349300000|2022-07-20 20:35:00|9953.2|9949.4|9957.1|9953.3|9958.2|9954.4|9950.2|9947.4|227
1658349600000|2022-07-20 20:40:00|9957.2|9953.4|9959.1|9955.3|9960.1|9956.3|9956.1|9952.4|93
1658349900000|2022-07-20 20:45:00|9960.1|9956.3|9954|9951.2|9968|9964.2|9954|9951.2|196
1658350200000|2022-07-20 20:50:00|9955|9951.7|9961.9|9958.1|9964.9|9961.2|9954.1|9950.8|374
1658350500000|2022-07-20 20:55:00|9962.4|9958.6|9965|9961.2|9969|9965.2|9957.9|9955.1|141
1658354400000|2022-07-20 22:00:00|9982.5|9974.7|9964.6|9956.8|9982.5|9975.7|9959.5|9954.7|170
1658354700000|2022-07-20 22:05:00|9962.2|9958.4|9961.2|9957.4|9966.7|9960.9|9959.8|9954.9|146
1658355000000|2022-07-20 22:10:00|9962.6|9958.8|9959.2|9955.4|9962.8|9958.9|9957.3|9953.5|102
1658355300000|2022-07-20 22:15:00|9958.8|9955|9952.7|9948.9|9958.8|9955|9949.7|9946.9|63
1658355600000|2022-07-20 22:20:00|9951.7|9949|9951.8|9948|9953.2|9950|9950.8|9947.5|224
1658355900000|2022-07-20 22:25:00|9950.8|9947.1|9950.8|9947|9954.8|9952|9950.8|9947|65
1658356200000|2022-07-20 22:30:00|9949.7|9946.9|9952.2|9948.4|9955.2|9951.4|9948.7|9945.9|78
1658356500000|2022-07-20 22:35:00|9950.8|9948|9956.7|9953.9|9959.7|9955.9|9948.7|9945.9|76
1658356800000|2022-07-20 22:40:00|9956.6|9953.8|9955.6|9951.8|9960.1|9956.8|9955.6|9951.8|38
1658357100000|2022-07-20 22:45:00|9956.6|9952.8|9964.5|9960.7|9964.5|9960.7|9956.5|9952.7|52
1658357400000|2022-07-20 22:50:00|9962.5|9958.7|9955|9951.2|9962.5|9959.7|9949.5|9946.7|63
1658357700000|2022-07-20 22:55:00|9955.5|9951.7|9947.5|9944.7|9955.5|9951.7|9944.5|9940.7|66
1658358000000|2022-07-20 23:00:00|9948.5|9943.7|9945.5|9942.7|9948.5|9943.7|9941.5|9938.3|63
1658358300000|2022-07-20 23:05:00|9946.5|9944.6|9944.5|9940.7|9948.5|9944.7|9941.5|9938.7|43
1658358600000|2022-07-20 23:10:00|9944.4|9940.6|9948.9|9945.1|9949.4|9946.6|9942.4|9938.7|74
1658358900000|2022-07-20 23:15:00|9950.3|9946.5|9952.4|9948.6|9953.4|9949.6|9948.4|9944.6|153
1658359200000|2022-07-20 23:20:00|9951.4|9947.6|9952.3|9948.5|9955.3|9951.5|9950.4|9947.6|27
1658359500000|2022-07-20 23:25:00|9953.3|9949.5|9957.3|9954.5|9959.3|9955.5|9953.3|9949.5|129
1658359800000|2022-07-20 23:30:00|9957.4|9954.6|9946.3|9943.5|9960.3|9955.5|9943.3|9940.5|210
1658360100000|2022-07-20 23:35:00|9947.3|9944.5|9944.3|9940.5|9947.3|9944.5|9941.3|9938|50
1658360400000|2022-07-20 23:40:00|9943.3|9939.5|9942.3|9938.5|9947.3|9944.5|9941.3|9937.5|99
1658360700000|2022-07-20 23:45:00|9942.2|9939.4|9942.2|9939.4|9944.2|9941.4|9940.3|9937.4|80
1658361000000|2022-07-20 23:50:00|9941.2|9938.4|9944.1|9940.3|9945.2|9942.4|9941.2|9938.3|36
1658361300000|2022-07-20 23:55:00|9945.1|9941.3|9934.1|9930.3|9945.2|9942.3|9934.1|9930.3|82
1658361600000|2022-07-21 00:00:00|9933.1|9925.6|9941.1|9937.3|9950.2|9946.4|9923.1|9919.9|550
1658361900000|2022-07-21 00:05:00|9941.6|9937.8|9942.1|9938.3|9946.1|9943.3|9938.1|9934.3|144
1658362200000|2022-07-21 00:10:00|9941.1|9937.3|9937|9933.2|9951.1|9947.3|9935.1|9931.3|147
1658362500000|2022-07-21 00:15:00|9936.1|9932.3|9926.1|9922.3|9941|9937.2|9922.2|9919.3|248
1658362800000|2022-07-21 00:20:00|9927|9923.2|9938.1|9934.3|9938.1|9934.3|9923.1|9919.3|84
1658363100000|2022-07-21 00:25:00|9937.1|9933.3|9936.1|9933.3|9938.1|9934.3|9930.1|9927.3|63
1658363400000|2022-07-21 00:30:00|9935.1|9932.3|9935.1|9932.3|9938.1|9934.3|9931.1|9928.3|71
1658363700000|2022-07-21 00:35:00|9936|9932.2|9931|9928.2|9941.1|9938.3|9929|9925.2|90
1658364000000|2022-07-21 00:40:00|9931.9|9927.2|9929|9926.2|9934|9930.2|9925.1|9922.2|71
1658364300000|2022-07-21 00:45:00|9928|9925.2|9928|9925.2|9936|9932.2|9927|9924.1|69
1658364600000|2022-07-21 00:50:00|9927.9|9925.1|9935.9|9933.1|9936|9933.1|9927|9923.2|66
1658364900000|2022-07-21 00:55:00|9936.9|9934.1|9942.9|9940.1|9947|9944.1|9936.9|9934.1|122
1658365200000|2022-07-21 01:00:00|9941.9|9939.1|9932.8|9929|9953.9|9950.1|9930.9|9927.1|708
1658365500000|2022-07-21 01:05:00|9931.9|9928.1|9902.9|9899.1|9931.9|9928.1|9895.9|9892.2|740
1658365800000|2022-07-21 01:10:00|9903.9|9900.1|9909.8|9906|9918.8|9915|9895.8|9892.6|390
1658366100000|2022-07-21 01:15:00|9909.7|9906.9|9912.7|9908.9|9920.2|9916.9|9903.8|9900|365
1658366400000|2022-07-21 01:20:00|9912.6|9909.8|9897.8|9894|9913.7|9909.9|9895.7|9891.9|417
1658366700000|2022-07-21 01:25:00|9898.8|9895|9899.7|9895.9|9907.8|9905|9890.8|9887|307
1658367000000|2022-07-21 01:30:00|9900.7|9896.9|9915.7|9911.9|9927.8|9924.9|9895.8|9893|545
1658367300000|2022-07-21 01:35:00|9914.7|9910.9|9910.7|9906.9|9923.7|9919.9|9904.7|9900.9|265
1658367600000|2022-07-21 01:40:00|9910.6|9906.8|9916.7|9913.9|9924.7|9920.9|9909.7|9905.9|215
1658367900000|2022-07-21 01:45:00|9915.7|9912.9|9899.6|9895.8|9920.7|9916.9|9894.2|9890.9|287
1658368200000|2022-07-21 01:50:00|9898.6|9896.8|9887.6|9883.8|9899.6|9896.8|9886.6|9883.7|332
1658368500000|2022-07-21 01:55:00|9887.5|9884.7|9883.6|9879.8|9890.5|9886.7|9871.6|9867.8|633
1658368800000|2022-07-21 02:00:00|9882.6|9878.8|9875.5|9871.7|9884|9880.7|9870.5|9866.8|429
1658369100000|2022-07-21 02:05:00|9874.6|9870.8|9871.5|9867.7|9881.5|9877.7|9867.5|9863.8|382
1658369400000|2022-07-21 02:10:00|9869.5|9866.7|9882.5|9879.7|9884.5|9880.7|9868.5|9864.8|275
1658369700000|2022-07-21 02:15:00|9881.5|9878.7|9878.4|9874.6|9886.5|9883.7|9877.4|9873.6|122
1658370000000|2022-07-21 02:20:00|9877.5|9874.7|9878.4|9875.6|9884.5|9881.7|9876.4|9872.6|109
1658370300000|2022-07-21 02:25:00|9878.5|9875.7|9884.3|9880.5|9887.4|9884.6|9877.5|9874.6|185
1658370600000|2022-07-21 02:30:00|9883.4|9879.6|9887.3|9883.5|9895.4|9891.6|9878.4|9875.5|271
1658370900000|2022-07-21 02:35:00|9886.4|9883.6|9887.3|9884.5|9889.3|9886.5|9878.3|9875.5|243
1658371200000|2022-07-21 02:40:00|9888.3|9885.5|9877.3|9873.5|9889.3|9886.5|9874.4|9871.5|297
1658371500000|2022-07-21 02:45:00|9877.2|9874.5|9881.2|9877.4|9885.3|9881.5|9874.3|9871.4|166
1658371800000|2022-07-21 02:50:00|9880.3|9876.5|9883.2|9879.4|9887.2|9883.5|9878.3|9875.4|197
1658372100000|2022-07-21 02:55:00|9882.3|9878.5|9887.2|9883.4|9890.2|9887.4|9878.2|9875.4|165
1658372400000|2022-07-21 03:00:00|9887.1|9884.3|9887.1|9884.3|9893.6|9890.3|9883.2|9880|261
1658372700000|2022-07-21 03:05:00|9888.1|9885.3|9893.1|9889.3|9894|9890.3|9880.1|9877.3|196
1658373000000|2022-07-21 03:10:00|9893|9890.2|9897|9894.2|9905.1|9902.3|9892.1|9888.3|334
1658373300000|2022-07-21 03:15:00|9898|9895.2|9891|9888.2|9903.1|9900.2|9888|9885.2|190
1658373600000|2022-07-21 03:20:00|9890.2|9886.4|9891|9888.2|9894|9891.2|9886|9882.2|145
1658373900000|2022-07-21 03:25:00|9890.1|9887.3|9895|9891.2|9900|9897.2|9890.1|9887.2|165
1658374200000|2022-07-21 03:30:00|9896|9892.2|9891.9|9888.1|9898|9895.2|9890|9886.2|95
1658374500000|2022-07-21 03:35:00|9891|9887.2|9890.9|9887.1|9892.9|9890.1|9886.9|9883.1|88
1658374800000|2022-07-21 03:40:00|9890|9887.2|9889.9|9886.1|9890.9|9888.1|9887.9|9884.1|57
1658375100000|2022-07-21 03:45:00|9890.9|9887.1|9888.9|9885.1|9891.8|9888.1|9885.9|9882.6|52
1658375400000|2022-07-21 03:50:00|9888.8|9885|9893.8|9890|9893.8|9891|9886.8|9884|44
1658375700000|2022-07-21 03:55:00|9891.8|9889|9891.7|9888.9|9892.8|9889.1|9889.8|9886.1|63
1658376000000|2022-07-21 04:00:00|9891.8|9889|9882.8|9879|9892.8|9890|9881.8|9878.5|136
1658376300000|2022-07-21 04:05:00|9882.7|9879.9|9875.8|9872|9883.8|9880|9871.7|9868.9|261
1658376600000|2022-07-21 04:10:00|9874.8|9871|9880.7|9876.9|9881.2|9877.9|9871.7|9867.9|102
1658376900000|2022-07-21 04:15:00|9879.7|9877.8|9879.7|9876.9|9886.7|9882.9|9878.7|9874.9|84
1658377200000|2022-07-21 04:20:00|9878.7|9875.9|9880.7|9876.9|9882.7|9879.8|9876.7|9872.9|56
1658377500000|2022-07-21 04:25:00|9880.6|9877.8|9875.7|9871.9|9882.7|9879.8|9872.7|9869.9|92
1658377800000|2022-07-21 04:30:00|9875.6|9872.8|9881.6|9878.8|9883.6|9879.8|9868.6|9865.3|206
1658378100000|2022-07-21 04:35:00|9882.6|9879.8|9873.6|9870.8|9886.5|9882.7|9873.6|9870.8|155
1658378400000|2022-07-21 04:40:00|9872.6|9869.8|9869.6|9866.8|9873.6|9870.8|9861.6|9858.8|193
1658378700000|2022-07-21 04:45:00|9868.6|9865.8|9873.5|9869.7|9874.5|9871.7|9867.5|9863.8|96
1658379000000|2022-07-21 04:50:00|9872.6|9869.8|9867.5|9864.7|9875.5|9872.7|9866.5|9862.7|95
1658379300000|2022-07-21 04:55:00|9868.4|9863.7|9866.5|9862.7|9869.5|9866.7|9863.5|9860.7|92
1658379600000|2022-07-21 05:00:00|9865.5|9861.7|9869.4|9866.6|9872.4|9869.5|9862.5|9859.7|150
1658379900000|2022-07-21 05:05:00|9870.3|9867.5|9874.3|9870.5|9874.3|9870.5|9866.4|9863.5|109
1658380200000|2022-07-21 05:10:00|9875.2|9871.5|9872.3|9869.5|9882.8|9879.5|9871.3|9868.5|165
1658380500000|2022-07-21 05:15:00|9871.4|9868.5|9865.3|9861.5|9872.3|9869.5|9862.3|9858.5|167
1658380800000|2022-07-21 05:20:00|9864.3|9862.5|9866.3|9862.5|9868.3|9865.5|9864.3|9860.5|99
1658381100000|2022-07-21 05:25:00|9865.3|9861.5|9863.4|9860.6|9869.2|9865.5|9863.4|9860.5|199
1658381400000|2022-07-21 05:30:00|9864.3|9861.5|9869.2|9865.4|9870.8|9867.5|9859.3|9856.1|636
1658381700000|2022-07-21 05:35:00|9868.2|9864.4|9894|9890.2|9894.1|9891.3|9867.1|9864.3|456
1658382000000|2022-07-21 05:40:00|9893.1|9889.3|9889.1|9885.3|9899.1|9895.3|9884.1|9881.3|361
1658382300000|2022-07-21 05:45:00|9890|9886.2|9893.1|9890.3|9904.1|9901.3|9890|9886.2|424
1658382600000|2022-07-21 05:50:00|9894|9890.2|9912|9908.2|9912|9909.2|9894|9890.2|441
1658382900000|2022-07-21 05:55:00|9913|9909.2|9910.9|9907.1|9915.1|9912.2|9903.1|9900.2|413
1658383200000|2022-07-21 06:00:00|9911|9907.2|9898.1|9894.3|9911.9|9908.2|9895.1|9892.3|395
1658383500000|2022-07-21 06:05:00|9898|9895.3|9911.1|9907.3|9912.1|9909.2|9893.1|9890.3|416
1658383800000|2022-07-21 06:10:00|9912|9908.2|9928.9|9926.1|9932.9|9929.1|9909.1|9906.3|558
1658384100000|2022-07-21 06:15:00|9928.8|9925|9919.9|9917.1|9928.9|9925.1|9912.9|9910|310
1658384400000|2022-07-21 06:20:00|9920.8|9917|9925.8|9922|9931.9|9929|9917.9|9915|293
1658384700000|2022-07-21 06:25:00|9924.8|9921.1|9904.9|9902.1|9930.8|9928|9901.9|9898.7|482
1658385000000|2022-07-21 06:30:00|9903.9|9901.1|9890.9|9888.1|9905.9|9903.1|9883.9|9880.1|549
1658385300000|2022-07-21 06:35:00|9889.9|9887.1|9890.9|9887.1|9896.8|9893.1|9880.8|9877.6|415
1658385600000|2022-07-21 06:40:00|9889.9|9887|9887.8|9884|9896.8|9893|9881.8|9879|341
1658385900000|2022-07-21 06:45:00|9886.8|9883.9|9886.7|9882.9|9894.7|9891.9|9882.6|9878.9|446
1658386200000|2022-07-21 06:50:00|9885.7|9881.8|9881.6|9877.8|9885.7|9882.9|9873.6|9870.8|434
1658386500000|2022-07-21 06:55:00|9882.6|9878.8|9865.6|9861.8|9884.1|9880.8|9862.6|9858.8|581
1658386800000|2022-07-21 07:00:00|9864.6|9860.8|9871.6|9868.8|9879.6|9875.8|9860.6|9857.7|516
1658387100000|2022-07-21 07:05:00|9870.6|9867.8|9875.5|9871.7|9880.6|9877.7|9866.6|9863.8|527
1658387400000|2022-07-21 07:10:00|9874.6|9870.8|9881.5|9877.7|9886.5|9882.7|9869.1|9865.8|441
1658387700000|2022-07-21 07:15:00|9880.5|9878.7|9887.5|9884.7|9892.9|9889.7|9869.5|9865.7|559
1658388000000|2022-07-21 07:20:00|9888.4|9884.6|9902.9|9899.1|9906.4|9903.5|9882.5|9879.2|621
1658388300000|2022-07-21 07:25:00|9903.3|9899.5|9885.4|9882.6|9910.3|9907.5|9884.4|9880.6|631
1658388600000|2022-07-21 07:30:00|9887.4|9883.6|9865.4|9861.6|9895.3|9892.5|9862.4|9858.6|706
1658388900000|2022-07-21 07:35:00|9864.4|9861.1|9866.3|9862.5|9872.3|9868.6|9862.3|9858.6|433
1658389200000|2022-07-21 07:40:00|9867.3|9863.5|9840.4|9836.6|9869.3|9865.6|9835.4|9831.6|1228
1658389500000|2022-07-21 07:45:00|9839.4|9837.6|9798.6|9795.8|9846.4|9843.6|9784.5|9781.7|1947
1658389800000|2022-07-21 07:50:00|9799.5|9794.8|9758.6|9754.8|9803.4|9799.6|9731.7|9728.4|3025
1658390100000|2022-07-21 07:55:00|9757.6|9754.3|9739.7|9735.9|9761.6|9757.8|9717.7|9714.9|2093
1658390400000|2022-07-21 08:00:00|9741.8|9739|9736.8|9733|9748.8|9745|9723.8|9720|1355
1658390700000|2022-07-21 08:05:00|9736.7|9733.9|9712.8|9709|9740.8|9737|9705.8|9702.1|1540
1658391000000|2022-07-21 08:10:00|9710.8|9708|9721.6|9718.8|9730.7|9727.8|9708.7|9705.8|991
1658391300000|2022-07-21 08:15:00|9720.6|9717.8|9715.7|9711.9|9725.7|9722.8|9710.6|9707.8|661
1658391600000|2022-07-21 08:20:00|9714.7|9710.9|9668.6|9664.8|9720.6|9716.8|9654.7|9651.9|3270
1658391900000|2022-07-21 08:25:00|9667.7|9663.9|9635.7|9632.9|9667.7|9663.9|9614.7|9610.9|3662
1658392200000|2022-07-21 08:30:00|9634.7|9631.9|9664.7|9661.9|9675.7|9672.9|9621.7|9618.8|2388
1658392500000|2022-07-21 08:35:00|9664.8|9661|9628.8|9625|9666.7|9662.9|9612.8|9609|1586
1658392800000|2022-07-21 08:40:00|9629.8|9626|9656.9|9654.1|9670.8|9667|9612.8|9609|2255
1658393100000|2022-07-21 08:45:00|9657.9|9653.1|9653|9649.2|9663.7|9660.9|9645.9|9642.1|863
1658393400000|2022-07-21 08:50:00|9651.9|9649.1|9647.2|9643.4|9651.9|9649.1|9625.4|9622.6|1683
1658393700000|2022-07-21 08:55:00|9646.2|9642.4|9659.9|9656.1|9666|9663.1|9628|9624.3|1032
1658394000000|2022-07-21 09:00:00|9660|9656.2|9587.2|9583.4|9660.9|9657.2|9582.2|9578.4|1719
1658394300000|2022-07-21 09:05:00|9586.3|9583.5|9561.2|9557.4|9587.2|9583.5|9537.3|9533.5|2714
1658394600000|2022-07-21 09:10:00|9562.2|9558.4|9578.2|9574.4|9584.1|9580.3|9553.2|9549.4|1207
1658394900000|2022-07-21 09:15:00|9577.7|9573.9|9581.1|9578.3|9593|9590.2|9565.2|9561.4|902
1658395200000|2022-07-21 09:20:00|9582|9578.2|9567|9563.2|9582.1|9579.2|9534.1|9530.8|1221
1658395500000|2022-07-21 09:25:00|9566.1|9562.3|9579.8|9576|9586.9|9584.1|9550.1|9547.2|1216
1658395800000|2022-07-21 09:30:00|9577|9574.2|9568.8|9565|9592.2|9588.9|9563.8|9560|726
1658396100000|2022-07-21 09:35:00|9569.7|9565.9|9537.7|9534.9|9571.8|9568|9527.8|9524.1|1735
1658396400000|2022-07-21 09:40:00|9538.7|9533.9|9560.6|9557.8|9570.6|9567.8|9538.7|9533.9|947
1658396700000|2022-07-21 09:45:00|9560.7|9556.9|9550.6|9546.8|9564.7|9560.9|9540.6|9536.8|632
1658397000000|2022-07-21 09:50:00|9548.7|9544.9|9548.6|9544.8|9553|9549.7|9534.5|9530.7|846
1658397300000|2022-07-21 09:55:00|9548.5|9544.7|9543.5|9539.7|9558.5|9555.7|9504.8|9502|1887
1658397600000|2022-07-21 10:00:00|9541.7|9537.9|9533.6|9529.8|9556.6|9552.8|9519.6|9516.7|1339
1658397900000|2022-07-21 10:05:00|9533.1|9529.3|9493.8|9490|9536.4|9532.6|9470.9|9467.2|2073
1658398200000|2022-07-21 10:10:00|9492.8|9489|9501.6|9497.8|9506.7|9503.7|9467.7|9463.9|1629
1658398500000|2022-07-21 10:15:00|9502.1|9498.8|9514.7|9510.9|9521|9517.2|9481.9|9479|1123
1658398800000|2022-07-21 10:20:00|9513.7|9510.4|9507.7|9503.9|9515.6|9511.8|9481.8|9478.5|873
1658399100000|2022-07-21 10:25:00|9507.6|9504.8|9518.6|9514.8|9523.6|9519.8|9496.7|9492.9|994
1658399400000|2022-07-21 10:30:00|9517.6|9513.8|9482.5|9478.7|9519.6|9515.8|9472.5|9468.8|1324
1658399700000|2022-07-21 10:35:00|9481.6|9477.8|9473.6|9469.8|9490.4|9486.7|9445.9|9443|1407
1658400000000|2022-07-21 10:40:00|9474.5|9470.7|9447.7|9443.9|9474.6|9471.8|9445.7|9441.9|1105
1658400300000|2022-07-21 10:45:00|9447.6|9443.8|9489.7|9485.9|9492.7|9489.9|9439.8|9436|1174
1658400600000|2022-07-21 10:50:00|9490.6|9486.8|9503.5|9500.7|9509.5|9506.7|9473.7|9470.9|837
1658400900000|2022-07-21 10:55:00|9503.6|9500.8|9506.4|9503.6|9518.5|9514.7|9499.6|9496.7|1032
1658401200000|2022-07-21 11:00:00|9507.4|9504.6|9505.7|9501.9|9525.7|9522.8|9493.6|9489.8|1533
1658401500000|2022-07-21 11:05:00|9503.8|9501|9513.7|9509.9|9527.8|9525|9502.7|9498.9|1051
1658401800000|2022-07-21 11:10:00|9512.8|9509|9554|9551.2|9557|9553.2|9512.8|9509|2198
1658402100000|2022-07-21 11:15:00|9555.9|9552.1|9530|9526.2|9555.9|9552.2|9514|9510.2|863
1658402400000|2022-07-21 11:20:00|9530.9|9528.1|9569.1|9565.3|9592.1|9589.2|9530.9|9528.1|2042
1658402700000|2022-07-21 11:25:00|9571.8|9569|9564.1|9560.3|9585|9582.2|9558|9554.2|1052
1658403000000|2022-07-21 11:30:00|9563.6|9559.8|9517.1|9513.3|9563.6|9559.8|9515.1|9511.3|1538
1658403300000|2022-07-21 11:35:00|9516.1|9514.3|9505.3|9501.5|9517.6|9514.3|9501.4|9497.5|1749
1658403600000|2022-07-21 11:40:00|9504.3|9502.5|9515.4|9511.6|9524.2|9520.4|9498.2|9495|1711
1658403900000|2022-07-21 11:45:00|9514.4|9510.6|9506.4|9502.6|9519.4|9516.6|9498.5|9495.2|1242
1658404200000|2022-07-21 11:50:00|9505.4|9501.6|9499.3|9495.5|9505.4|9501.6|9487.4|9483.6|870
1658404500000|2022-07-21 11:55:00|9499.4|9496.5|9539.1|9535.3|9540.6|9536.8|9496.2|9493.4|1128
1658404800000|2022-07-21 12:00:00|9538.6|9534.8|9538.2|9534.4|9543.2|9540.3|9521.1|9518.3|1157
1658405100000|2022-07-21 12:05:00|9537.2|9533.4|9528.4|9524.6|9537.2|9533.4|9507.4|9503.6|1061
1658405400000|2022-07-21 12:10:00|9527.4|9523.6|9503.2|9499.4|9527.9|9524.1|9494.3|9491.4|799
1658405700000|2022-07-21 12:15:00|9502.2|9498.4|9542|9538.2|9546.1|9542.3|9493.2|9489.5|1101
1658406000000|2022-07-21 12:20:00|9542.1|9538.3|9585.7|9582.9|9596.7|9593.8|9540.1|9536.3|2175
1658406300000|2022-07-21 12:25:00|9586.7|9583.9|9589.8|9587|9596.7|9592.9|9561.9|9558.6|1365
1658406600000|2022-07-21 12:30:00|9589.7|9586|9620.3|9616.5|9630.2|9625|9572.7|9569|2539
1658406900000|2022-07-21 12:35:00|9622.2|9617.5|9601.5|9598.7|9633.7|9630.4|9596.6|9592.8|2055
1658407200000|2022-07-21 12:40:00|9602.4|9598.6|9575.8|9572|9602.5|9599.7|9552|9548.2|2298
1658407500000|2022-07-21 12:45:00|9575.3|9571.5|9578.6|9574.8|9600.1|9596.3|9570.8|9567.9|972
1658407800000|2022-07-21 12:50:00|9578.5|9574.7|9595.4|9591.6|9608.3|9604.4|9572.5|9569.7|1376
1658408100000|2022-07-21 12:55:00|9596.4|9592.6|9597.5|9593.7|9600|9596.7|9560.6|9557.8|1467
1658408400000|2022-07-21 13:00:00|9596.6|9593.8|9588.6|9584.8|9652.4|9648.6|9567.6|9563.9|5778
1658408700000|2022-07-21 13:05:00|9589.1|9585.3|9603.5|9599.7|9631.4|9627.6|9563.3|9560|3118
1658409000000|2022-07-21 13:10:00|9602.6|9598.8|9557.7|9553.9|9602.6|9598.8|9544.8|9542|3216
1658409300000|2022-07-21 13:15:00|9556.8|9554.9|9555.7|9551.9|9587.1|9583.9|9547.7|9544|1874
1658409600000|2022-07-21 13:20:00|9556.7|9552.9|9563.3|9559.5|9604.6|9600.8|9545.7|9542.9|2033
1658409900000|2022-07-21 13:25:00|9562.9|9559.1|9579|9575.2|9588.1|9584.3|9548.3|9545.4|2465
1658410200000|2022-07-21 13:30:00|9579.1|9575.3|9619.9|9616.1|9636.9|9634|9561.1|9558.3|3156
1658410500000|2022-07-21 13:35:00|9619|9616.2|9616.9|9614.1|9635.9|9633.1|9598.1|9595.2|2132
1658410800000|2022-07-21 13:40:00|9617.8|9615|9639.9|9636.1|9660.8|9657.9|9614|9611.1|2585
1658411100000|2022-07-21 13:45:00|9640|9636.2|9638.9|9635.1|9644.8|9641.1|9617.9|9614.2|2038
1658411400000|2022-07-21 13:50:00|9640.9|9637.1|9689.8|9687|9696.8|9693|9634|9630.7|3878
1658411700000|2022-07-21 13:55:00|9690.7|9686|9693.9|9690.1|9725.8|9723|9685.9|9683|3672
1658412000000|2022-07-21 14:00:00|9693|9689.2|9636.8|9633|9702.8|9699|9631.8|9628|4651
1658412300000|2022-07-21 14:05:00|9635.4|9634|9616|9612.2|9646|9643.2|9610|9607.1|2996
1658412600000|2022-07-21 14:10:00|9618.3|9614.5|9594|9590.2|9643.1|9640.2|9587.2|9584.3|3046
1658412900000|2022-07-21 14:15:00|9594.9|9591.1|9606.8|9604|9626.8|9624|9582|9579.2|2478
1658413200000|2022-07-21 14:20:00|9607.8|9603.1|9541|9537.2|9616.8|9614|9537.1|9534.2|3220
1658413500000|2022-07-21 14:25:00|9540.1|9536.3|9528|9525.2|9548.8|9545|9511|9508.2|2799
1658413800000|2022-07-21 14:30:00|9529|9524.7|9548|9545.2|9561.2|9558.2|9520.1|9517.2|2294
1658414100000|2022-07-21 14:35:00|9549|9546.2|9566.2|9562.4|9574|9570.3|9526.4|9522.6|3067
1658414400000|2022-07-21 14:40:00|9567.1|9563.3|9618.9|9616.1|9632.9|9630.1|9561.1|9558.3|2547
1658414700000|2022-07-21 14:45:00|9619.9|9617.1|9626.9|9623.1|9645.8|9642.1|9610|9607.2|1822
1658415000000|2022-07-21 14:50:00|9627|9623.2|9642.7|9638.9|9651.7|9648.9|9613.9|9611.1|2063
1658415300000|2022-07-21 14:55:00|9641.8|9639|9635.7|9631.9|9668.6|9665.8|9634.7|9631.9|2246
1658415600000|2022-07-21 15:00:00|9636.7|9632.9|9651.9|9648.1|9662|9658.2|9621.7|9618|1835
1658415900000|2022-07-21 15:05:00|9652.8|9649|9613.2|9609.4|9659.8|9656.1|9611.2|9608.3|1713
1658416200000|2022-07-21 15:10:00|9614.2|9610.4|9537.7|9533.9|9616.2|9613.4|9529.6|9525.9|5240
1658416500000|2022-07-21 15:15:00|9538.7|9534.9|9599.7|9596.9|9604.7|9600.9|9535.7|9531.9|2454
1658416800000|2022-07-21 15:20:00|9600.6|9595.9|9561.6|9557.8|9613.6|9610.8|9547.6|9543.9|2723
1658417100000|2022-07-21 15:25:00|9560.7|9556.9|9628.8|9626|9629.8|9627|9554.7|9550.9|2614
1658417400000|2022-07-21 15:30:00|9629.7|9625.9|9601.9|9598.1|9633.8|9631|9574|9570.2|2511
1658417700000|2022-07-21 15:35:00|9600.9|9597.1|9612.4|9609.6|9625.8|9623|9599|9596.1|1943
1658418000000|2022-07-21 15:40:00|9611.4|9608.6|9612.1|9609.3|9616.7|9613.4|9591.3|9588.5|1710
1658418300000|2022-07-21 15:45:00|9613.1|9609.8|9642|9638.2|9653.3|9649.5|9611.1|9607.4|1919
1658418600000|2022-07-21 15:50:00|9642.5|9638.7|9678.8|9676|9687.7|9684|9635.1|9631.3|2046
1658418900000|2022-07-21 15:55:00|9678.9|9675.1|9677.6|9673.8|9687.7|9684.1|9669.9|9667.1|1344
1658419200000|2022-07-21 16:00:00|9676.7|9673.9|9688.3|9684.5|9709.3|9706.5|9676.6|9672.9|2929
1658419500000|2022-07-21 16:05:00|9690.3|9686.5|9683.4|9679.6|9702.3|9699.5|9673.4|9670.5|983
1658419800000|2022-07-21 16:10:00|9684.3|9680.6|9651.6|9647.8|9690.3|9687.5|9650.6|9647.8|2166
1658420100000|2022-07-21 16:15:00|9652.6|9648.8|9670.5|9667.7|9675.4|9672.5|9651.6|9648.8|985
1658420400000|2022-07-21 16:20:00|9670.4|9667.6|9669.3|9665.5|9674.2|9671.4|9652.5|9648.8|664
1658420700000|2022-07-21 16:25:00|9668.4|9665.6|9678.2|9674.4|9691.2|9688.3|9668.4|9665.5|889
1658421000000|2022-07-21 16:30:00|9679.2|9675.4|9657.6|9653.8|9683.2|9680.3|9653.4|9650.6|996
1658421300000|2022-07-21 16:35:00|9658.5|9654.7|9660.5|9657.7|9667|9663.7|9641.6|9637.8|925
1658421600000|2022-07-21 16:40:00|9660.6|9656.7|9653.6|9649.8|9662.5|9658.7|9640.6|9637.8|814
1658421900000|2022-07-21 16:45:00|9653.5|9649.7|9675.1|9672.3|9676.1|9673.3|9637.7|9633.9|1441
1658422200000|2022-07-21 16:50:00|9676.1|9673.3|9674.3|9670.5|9682|9679.2|9665.2|9662.4|983
1658422500000|2022-07-21 16:55:00|9673.3|9670.4|9694.2|9691.4|9695.2|9692.3|9659.4|9656.6|1414
1658422800000|2022-07-21 17:00:00|9695.1|9691.3|9665.2|9661.4|9700|9697.2|9642.2|9639.4|1418
1658423100000|2022-07-21 17:05:00|9666.2|9662.4|9680.8|9677|9691|9687.2|9660.1|9656.3|946
1658423400000|2022-07-21 17:10:00|9681.3|9678|9682.7|9678.9|9698.7|9695.9|9667.9|9665.1|872
1658423700000|2022-07-21 17:15:00|9681.8|9679|9695.6|9692.8|9717.4|9713.6|9680.8|9677|1431
1658424000000|2022-07-21 17:20:00|9694.6|9691.8|9701.3|9697.5|9707.6|9704.7|9688.1|9683.2|1376
1658424300000|2022-07-21 17:25:00|9700.3|9697|9685.3|9682.5|9712.2|9708.4|9682.4|9678.7|1659
1658424600000|2022-07-21 17:30:00|9684.4|9681.5|9663.4|9659.6|9687.3|9684.5|9659.7|9655.9|1162
1658424900000|2022-07-21 17:35:00|9662.5|9659.7|9698.4|9694.6|9703.4|9699.6|9659.5|9656.6|1007
1658425200000|2022-07-21 17:40:00|9699.4|9695.6|9711.3|9707.5|9718.7|9715.9|9695.4|9692.6|1074
1658425500000|2022-07-21 17:45:00|9712.4|9709.6|9702.4|9698.6|9715.4|9712.6|9697.6|9694.7|649
1658425800000|2022-07-21 17:50:00|9701.4|9697.7|9674.6|9670.8|9703.4|9699.7|9668.5|9664.8|1057
1658426100000|2022-07-21 17:55:00|9673.6|9670.7|9667.9|9665.1|9683.7|9680.8|9661|9658.2|1083
1658426400000|2022-07-21 18:00:00|9668.9|9664.2|9663.9|9661.1|9674.9|9672|9652.1|9648.3|1407
1658426700000|2022-07-21 18:05:00|9664.8|9662|9650.9|9648.1|9667|9664.2|9644.2|9641.3|1673
1658427000000|2022-07-21 18:10:00|9651.9|9649.1|9662.8|9659|9665.8|9662|9626.2|9623.4|1835
1658427300000|2022-07-21 18:15:00|9662.9|9660|9637.9|9634.1|9668.9|9665.1|9634.9|9632.1|1843
1658427600000|2022-07-21 18:20:00|9638.8|9635.1|9599.6|9595.8|9641.9|9639|9598.6|9595.8|3536
1658427900000|2022-07-21 18:25:00|9598.7|9596.8|9626.5|9622.7|9627.5|9624.2|9590.8|9588|6053
1658428200000|2022-07-21 18:30:00|9626|9623.2|9621.5|9618.7|9632.5|9629.2|9614.7|9611.9|1587
1658428500000|2022-07-21 18:35:00|9622.5|9619.7|9615.3|9611.5|9624.6|9621.7|9592.5|9589.2|1055
1658428800000|2022-07-21 18:40:00|9614.4|9611.6|9603.3|9599.5|9615.3|9612.5|9598.2|9594.4|708
1658429100000|2022-07-21 18:45:00|9604.2|9600.5|9606.9|9603.1|9612|9608.2|9596.2|9592.6|919
1658429400000|2022-07-21 18:50:00|9607|9603.2|9613.1|9609.3|9625.1|9622.2|9598.2|9595.4|758
1658429700000|2022-07-21 18:55:00|9612.2|9609.4|9613.1|9610.3|9614.1|9611.3|9600.3|9597.4|519
1658430000000|2022-07-21 19:00:00|9613.2|9610.4|9603.2|9599.4|9617|9613.3|9601.3|9597.5|405
1658430300000|2022-07-21 19:05:00|9602.3|9599.5|9594|9591.2|9614|9611.2|9593.1|9590.3|271
1658430600000|2022-07-21 19:10:00|9594.1|9590.3|9594|9591.2|9600|9596.3|9589.1|9585.4|352
1658430900000|2022-07-21 19:15:00|9594.1|9590.3|9599.9|9596.1|9601|9597.7|9587|9584.2|296
1658431200000|2022-07-21 19:20:00|9599|9596.2|9600.9|9597.1|9605|9602.2|9587.9|9584.6|467
1658431500000|2022-07-21 19:25:00|9601|9597.2|9607.9|9604.1|9613|9610.1|9596.9|9592.1|433
1658431800000|2022-07-21 19:30:00|9607|9604.2|9601.8|9598|9607.9|9604.2|9593.9|9591.1|332
1658432100000|2022-07-21 19:35:00|9601.9|9599|9610.7|9607.9|9616.6|9613.8|9600.9|9598|414
1658432400000|2022-07-21 19:40:00|9611.6|9607.8|9618.6|9614.8|9618.7|9615.9|9610.7|9606.9|383
1658432700000|2022-07-21 19:45:00|9617.6|9614.7|9605.3|9601.5|9623.2|9620.4|9603.4|9600.6|470
1658433000000|2022-07-21 19:50:00|9606.3|9602.5|9608.3|9605.5|9613.2|9609.4|9600.9|9597.6|420
1658433300000|2022-07-21 19:55:00|9607.3|9604.5|9618.1|9614.3|9620.2|9617.3|9602.3|9598.5|509
1658433600000|2022-07-21 20:00:00|9616.4|9615.3|9615.3|9612.5|9621.2|9618.3|9611.2|9607.5|240
1658433900000|2022-07-21 20:05:00|9614.4|9610.6|9619.3|9616.5|9625.3|9622.4|9614.3|9610.5|522
1658434200000|2022-07-21 20:10:00|9619.2|9616.4|9620.1|9616.3|9625|9621.3|9616.2|9613.4|556
1658434500000|2022-07-21 20:15:00|9621|9617.2|9622.9|9619.1|9624|9621.2|9619|9616.2|154
1658434800000|2022-07-21 20:20:00|9622|9620.1|9605.9|9602.1|9623|9620.1|9603|9599.8|215
1658435100000|2022-07-21 20:25:00|9606|9602.2|9614|9610.2|9616|9612.2|9602.3|9599.5|171
1658435400000|2022-07-21 20:30:00|9613.9|9611.1|9621.7|9618.9|9623.9|9620.1|9613|9609.2|217
1658435700000|2022-07-21 20:35:00|9622.7|9619|9620.8|9617|9623.7|9620|9617.8|9615|87
1658436000000|2022-07-21 20:40:00|9621.7|9617.9|9622.8|9620|9622.8|9620|9618.8|9615.1|44
1658436300000|2022-07-21 20:45:00|9623.8|9621|9636.8|9634|9638.8|9636|9619.8|9616|358
1658436600000|2022-07-21 20:50:00|9637.8|9632.2|9633.9|9631.1|9637.9|9634.1|9628.8|9626|224
1658436900000|2022-07-21 20:55:00|9634.8|9631|9633.9|9630.1|9637.9|9635|9629.8|9627|118
1658440800000|2022-07-21 22:00:00|9620.5|9612.7|9632.9|9629.1|9635.5|9632.5|9619|9612.7|81
1658441100000|2022-07-21 22:05:00|9633|9629.2|9624.4|9621.6|9634.4|9631.6|9622.4|9618.5|86
1658441400000|2022-07-21 22:10:00|9624.2|9621.4|9622.3|9618.5|9624.4|9621.6|9618.4|9615|74
1658441700000|2022-07-21 22:15:00|9621.3|9617.5|9620.3|9616.5|9621.3|9617.5|9614.3|9610.6|67
1658442000000|2022-07-21 22:20:00|9619.4|9615.6|9622.3|9619.5|9629.3|9626.5|9619.3|9615.5|70
1658442300000|2022-07-21 22:25:00|9623.2|9619.4|9628.8|9625|9630.7|9626.9|9623.2|9619.4|43
1658442600000|2022-07-21 22:30:00|9628.7|9624.9|9630.2|9626.4|9632.1|9628.4|9626.2|9622.4|42
1658442900000|2022-07-21 22:35:00|9629.3|9626.5|9629.1|9626.3|9630.2|9627.3|9628.1|9624.4|15
1658443200000|2022-07-21 22:40:00|9628.2|9625.3|9627.1|9624.3|9632.1|9628.4|9627.1|9624.3|41
1658443500000|2022-07-21 22:45:00|9626.3|9622.5|9623.1|9619.3|9626.3|9622.5|9623.1|9619.3|24
1658443800000|2022-07-21 22:50:00|9622.2|9619.4|9623.5|9619.7|9628.1|9624.3|9622.1|9619.3|47
1658444100000|2022-07-21 22:55:00|9624.1|9620.3|9626.6|9622.8|9630|9626.2|9622.1|9619.3|37
1658444400000|2022-07-21 23:00:00|9625.2|9622.4|9616|9612.2|9627.1|9623.3|9614|9610.2|68
1658444700000|2022-07-21 23:05:00|9615|9610.2|9617|9613.2|9618.1|9615.2|9609|9606.2|111
1658445000000|2022-07-21 23:10:00|9616.1|9612.3|9612.8|9609|9617.8|9614.1|9610.8|9607|99
1658445300000|2022-07-21 23:15:00|9611.9|9609.1|9608.8|9605|9614.8|9611|9604.9|9601.1|76
1658445600000|2022-07-21 23:20:00|9607.9|9604.1|9617.8|9614|9620.8|9617|9607.3|9603.5|91
1658445900000|2022-07-21 23:25:00|9616.8|9613|9611.7|9607.9|9617.3|9613.5|9611.7|9607.9|35
1658446200000|2022-07-21 23:30:00|9610.8|9608|9600.8|9597|9612.7|9608.9|9600.8|9597|144
1658446500000|2022-07-21 23:35:00|9600.7|9596.9|9598.7|9594.9|9603.7|9599.9|9593.7|9590.4|147
1658446800000|2022-07-21 23:40:00|9599.1|9595.3|9601.2|9597.4|9607.7|9603.9|9597.7|9594.4|68
1658447100000|2022-07-21 23:45:00|9600.7|9596.9|9601.6|9597.8|9603.6|9598.8|9591.3|9587.5|72
1658447400000|2022-07-21 23:50:00|9602.5|9599.7|9598.6|9594.8|9604.6|9600.8|9597.6|9593.8|47
1658447700000|2022-07-21 23:55:00|9599.4|9596.6|9587.6|9583.8|9599.9|9596.6|9585.6|9581.8|112
1658448000000|2022-07-22 00:00:00|9586.6|9587.4|9600.7|9596.9|9606.7|9603.9|9586.6|9586.9|371
1658448300000|2022-07-22 00:05:00|9601.7|9597.9|9606.7|9602.9|9619.7|9615.9|9595.7|9591.9|295
1658448600000|2022-07-22 00:10:00|9605.7|9601.4|9604.7|9601.9|9610.6|9606.8|9597.4|9593.6|130
1658448900000|2022-07-22 00:15:00|9605.7|9602.9|9615.6|9611.8|9620.7|9616.9|9604.7|9601.4|150
1658449200000|2022-07-22 00:20:00|9615.5|9611.7|9615.6|9611.8|9618.6|9614.8|9611.6|9608.8|46
1658449500000|2022-07-22 00:25:00|9614.7|9611.9|9622.7|9618.9|9629.6|9625.8|9614.7|9611.8|171
1658449800000|2022-07-22 00:30:00|9622.6|9618.8|9623.5|9619.7|9631.6|9627.8|9621.6|9618.7|96
1658450100000|2022-07-22 00:35:00|9623|9619.2|9615.6|9612.8|9624.5|9620.7|9608.5|9605.7|107
1658450400000|2022-07-22 00:40:00|9616.5|9612.7|9612.5|9608.7|9618.6|9614.8|9609.5|9605.8|72
1658450700000|2022-07-22 00:45:00|9613.4|9609.6|9618.5|9614.7|9619.5|9615.7|9613.4|9609.6|42
1658451000000|2022-07-22 00:50:00|9617.6|9614.8|9618.4|9615.6|9621.4|9617.7|9614.4|9610.6|78
1658451300000|2022-07-22 00:55:00|9618.5|9615.7|9621.4|9617.6|9627.5|9624.7|9618.5|9615.6|121
1658451600000|2022-07-22 01:00:00|9620.5|9617.7|9607.3|9603.5|9630.3|9627.5|9601.4|9598.5|968
1658451900000|2022-07-22 01:05:00|9606.4|9602.6|9611.3|9607.5|9622.3|9618.5|9602.4|9599.5|506
1658452200000|2022-07-22 01:10:00|9610.4|9606.6|9610.2|9606.4|9612.2|9608.5|9595.3|9592.5|379
1658452500000|2022-07-22 01:15:00|9609.3|9605.5|9609.2|9605.4|9616.3|9612.5|9598.3|9595.4|313
1658452800000|2022-07-22 01:20:00|9610.2|9606.4|9616.1|9612.3|9617.7|9614.4|9600.2|9596.5|319
1658453100000|2022-07-22 01:25:00|9615.2|9611.4|9636.1|9632.3|9640.1|9636.4|9614.1|9610.3|594
1658453400000|2022-07-22 01:30:00|9635.6|9631.8|9654|9650.2|9657.1|9653.3|9635.1|9631.4|588
1658453700000|2022-07-22 01:35:00|9655|9651.2|9676.9|9673.1|9681.8|9678|9652.1|9648.9|859
1658454000000|2022-07-22 01:40:00|9676|9672.2|9680.9|9677.1|9692.9|9689.1|9675.9|9672.1|533
1658454300000|2022-07-22 01:45:00|9682.4|9678.6|9683.9|9680.1|9691.9|9688.1|9670.9|9668|497
1658454600000|2022-07-22 01:50:00|9683.8|9681|9687.9|9685.1|9692.3|9689|9666.9|9663.1|449
1658454900000|2022-07-22 01:55:00|9688.9|9686|9744.6|9740.8|9749|9745.7|9686.8|9683|1694
1658455200000|2022-07-22 02:00:00|9744.7|9740.9|9742.1|9738.3|9769|9765.2|9728.7|9725.4|1353
1658455500000|2022-07-22 02:05:00|9741.7|9737.9|9735.6|9731.8|9748.6|9744.8|9730.6|9726.8|347
1658455800000|2022-07-22 02:10:00|9736|9732.2|9748.5|9744.7|9752.5|9748.7|9724.7|9721.5|617
1658456100000|2022-07-22 02:15:00|9749.5|9745.7|9746.5|9742.7|9758.5|9755.7|9741.5|9737.7|519
1658456400000|2022-07-22 02:20:00|9746.6|9742.8|9746.4|9742.6|9750.5|9746.7|9742.5|9738.7|163
1658456700000|2022-07-22 02:25:00|9746.5|9742.7|9728.6|9725.8|9760.4|9756.7|9720.8|9717.8|574
1658457000000|2022-07-22 02:30:00|9729.6|9725.9|9729.6|9725.8|9745.6|9741.9|9726.7|9722.9|440
1658457300000|2022-07-22 02:35:00|9730.5|9726.7|9739.4|9735.6|9750.5|9746.7|9726.7|9722.9|328
1658457600000|2022-07-22 02:40:00|9740.3|9736.5|9736.4|9732.6|9741.4|9737.7|9728.4|9725.6|233
1658457900000|2022-07-22 02:45:00|9737.3|9733.5|9730.4|9726.6|9738.4|9735.6|9719.4|9716.5|298
1658458200000|2022-07-22 02:50:00|9729.5|9725.7|9737.4|9733.6|9739.4|9735.7|9720.4|9717.6|242
1658458500000|2022-07-22 02:55:00|9736.5|9732.7|9728.3|9724.5|9740.4|9736.7|9724.4|9721.4|179
1658458800000|2022-07-22 03:00:00|9727.4|9723.6|9729.3|9725.5|9734.7|9730.9|9718.4|9715.5|393
1658459100000|2022-07-22 03:05:00|9730.3|9726.5|9743.4|9739.6|9745.4|9741.6|9727.3|9723.5|250
1658459400000|2022-07-22 03:10:00|9742.5|9739.7|9731.3|9727.5|9743.4|9739.7|9720.4|9717.1|390
1658459700000|2022-07-22 03:15:00|9731.2|9728.4|9719.3|9715.5|9733.3|9729.5|9713.3|9709.5|379
1658460000000|2022-07-22 03:20:00|9718.4|9714.6|9707.3|9703.5|9721.3|9717.5|9705.3|9702.5|414
1658460300000|2022-07-22 03:25:00|9708.2|9704.4|9712.4|9708.6|9712.4|9708.6|9697.9|9694.1|444
1658460600000|2022-07-22 03:30:00|9711.5|9707.7|9707.2|9703.4|9716.4|9712.6|9704.2|9700.4|162
1658460900000|2022-07-22 03:35:00|9706.2|9704.3|9703.2|9699.4|9713.2|9709.8|9702.2|9699.4|150
1658461200000|2022-07-22 03:40:00|9704.1|9700.3|9710.1|9707.3|9710.2|9707.4|9703.2|9699.5|68
1658461500000|2022-07-22 03:45:00|9710.2|9707.4|9706.1|9702.3|9713.1|9709.4|9703.2|9700.3|112
1658461800000|2022-07-22 03:50:00|9707.1|9703.3|9698.1|9694.3|9708.1|9704.3|9696|9692.2|109
1658462100000|2022-07-22 03:55:00|9699|9695.3|9699.1|9695.3|9701.1|9698.3|9692.7|9689.4|171
1658462400000|2022-07-22 04:00:00|9699.2|9696.3|9697.1|9693.3|9704|9700.7|9694.1|9691.3|194
1658462700000|2022-07-22 04:05:00|9698|9694.2|9699.1|9695.3|9700.1|9697.3|9695.1|9691.3|129
1658463000000|2022-07-22 04:10:00|9699|9696.2|9695.9|9692.1|9700.1|9697.3|9691.4|9688.1|113
1658463300000|2022-07-22 04:15:00|9696.9|9693.1|9696.9|9693.1|9698.9|9695.1|9689|9686.1|143
1658463600000|2022-07-22 04:20:00|9697.8|9694|9701.9|9698.1|9710.5|9707|9696.9|9693.1|220
1658463900000|2022-07-22 04:25:00|9700.9|9696.1|9693.9|9690.1|9700.9|9697.1|9690.8|9688|75
1658464200000|2022-07-22 04:30:00|9693.8|9691|9687.8|9684|9695.9|9693|9685.8|9682.6|137
1658464500000|2022-07-22 04:35:00|9687.9|9684.1|9688.8|9685|9691.8|9688|9684.9|9682|98
1658464800000|2022-07-22 04:40:00|9687.8|9684|9687.7|9683.9|9691.7|9688.9|9685.8|9682.9|102
1658465100000|2022-07-22 04:45:00|9688.6|9684.8|9693.7|9690.9|9694.7|9690.9|9678.7|9675.9|209
1658465400000|2022-07-22 04:50:00|9692.7|9689.9|9696.7|9692.9|9696.7|9693.9|9691.7|9688.4|92
1658465700000|2022-07-22 04:55:00|9695.7|9692.8|9696.6|9692.8|9703.5|9699.9|9695.5|9691.8|185
1658466000000|2022-07-22 05:00:00|9695.7|9691.9|9707.6|9704.8|9713.6|9709.8|9687.6|9683.8|576
1658466300000|2022-07-22 05:05:00|9706.7|9703.9|9709.5|9705.7|9714.5|9710.8|9703.5|9699.7|131
1658466600000|2022-07-22 05:10:00|9708.6|9706.7|9700.6|9697.8|9711.5|9707.7|9696|9692.2|124
1658466900000|2022-07-22 05:15:00|9700.5|9697.7|9711.4|9707.6|9713.5|9710.7|9699.5|9696.6|113
1658467200000|2022-07-22 05:20:00|9710.5|9707.7|9711.4|9707.6|9717.4|9713.6|9709.5|9706.2|183
1658467500000|2022-07-22 05:25:00|9711.9|9708.1|9713.4|9709.6|9716.1|9712.3|9708.4|9704.6|187
1658467800000|2022-07-22 05:30:00|9712.4|9707.6|9696.4|9692.6|9721.4|9718.6|9684.4|9681.5|573
1658468100000|2022-07-22 05:35:00|9696.3|9692.5|9704.4|9700.6|9708.4|9705.5|9688.5|9685.6|253
1658468400000|2022-07-22 05:40:00|9703.5|9699.7|9699.3|9695.5|9706.4|9702.6|9691.3|9688.5|168
1658468700000|2022-07-22 05:45:00|9700.3|9696.5|9695.3|9692.5|9702.3|9699.5|9692.3|9689.5|124
1658469000000|2022-07-22 05:50:00|9696.2|9692.4|9697.2|9693.4|9704.3|9700.5|9688.2|9685.4|211
1658469300000|2022-07-22 05:55:00|9697.3|9693.5|9706.2|9703.4|9712.6|9709.3|9695.8|9692|226
1658469600000|2022-07-22 06:00:00|9707.2|9702.4|9727.2|9724.4|9743.2|9739.4|9704.2|9700.4|764
1658469900000|2022-07-22 06:05:00|9726.3|9723.5|9725.3|9722.5|9742.1|9738.4|9721.2|9718.4|462
1658470200000|2022-07-22 06:10:00|9725.2|9722.4|9725.3|9721.5|9736.2|9732.4|9711.4|9708.5|506
1658470500000|2022-07-22 06:15:00|9724.3|9722.5|9737.2|9733.4|9742.2|9739.4|9718.3|9714.5|560
1658470800000|2022-07-22 06:20:00|9738.2|9734.4|9753.1|9749.3|9753.1|9749.3|9730.2|9727.3|529
1658471100000|2022-07-22 06:25:00|9752.1|9748.4|9750.1|9747.3|9753.1|9749.8|9737.2|9733.4|471
1658471400000|2022-07-22 06:30:00|9751.1|9746.4|9742|9738.2|9760|9757.2|9739|9736.2|484
1658471700000|2022-07-22 06:35:00|9743|9740.2|9741|9737.2|9751.1|9747.3|9740|9737.2|280
1658472000000|2022-07-22 06:40:00|9740.1|9737.3|9732|9728.2|9751|9747.2|9731|9727.2|309
1658472300000|2022-07-22 06:45:00|9733|9729.2|9731.1|9727.3|9746|9742.7|9729|9725.2|338
1658472600000|2022-07-22 06:50:00|9732|9728.2|9737|9733.2|9739|9735.2|9726.1|9723.2|262
1658472900000|2022-07-22 06:55:00|9736|9732.2|9763.9|9761.1|9765|9762.1|9734|9731.2|671
1658473200000|2022-07-22 07:00:00|9764.9|9761.2|9741.9|9738.1|9767.9|9764.1|9723|9720.2|873
1658473500000|2022-07-22 07:05:00|9740.9|9736.3|9717.9|9714.1|9741.9|9737.1|9706|9702.7|875
1658473800000|2022-07-22 07:10:00|9716.9|9715.1|9722.7|9718.9|9725.9|9723.1|9701|9698.1|591
1658474100000|2022-07-22 07:15:00|9721.8|9718|9718.7|9714.9|9727.8|9724.9|9697.9|9694.1|593
1658474400000|2022-07-22 07:20:00|9719.6|9715.8|9706.8|9704|9733.6|9730.7|9705.8|9702|390
1658474700000|2022-07-22 07:25:00|9707.8|9705|9696.7|9692.9|9719.8|9717|9689.9|9687.1|505
1658475000000|2022-07-22 07:30:00|9695.8|9692|9657|9653.2|9695.8|9692.1|9649|9645.3|1243
1658475300000|2022-07-22 07:35:00|9658|9654.2|9644|9640.2|9671|9667.2|9638|9635.2|805
1658475600000|2022-07-22 07:40:00|9642.7|9638.9|9564.2|9560.4|9642.7|9638.9|9557.4|9553.4|2184
1658475900000|2022-07-22 07:45:00|9563.7|9559.9|9568.1|9564.3|9594.6|9591.3|9556.3|9553.5|992
1658476200000|2022-07-22 07:50:00|9566.2|9563.4|9572.9|9569.1|9587.7|9584.9|9538.1|9534.8|1256
1658476500000|2022-07-22 07:55:00|9573|9569.2|9572|9568.2|9580.9|9577.1|9551|9547.2|582
1658476800000|2022-07-22 08:00:00|9572.4|9568.6|9589.1|9585.3|9591.1|9587.3|9559.1|9556.2|864
1658477100000|2022-07-22 08:05:00|9589.5|9585.7|9594.9|9591.1|9601|9597.2|9581.1|9577.3|593
1658477400000|2022-07-22 08:10:00|9595|9591.2|9602.1|9598.3|9603.9|9601.1|9587.9|9584.7|660
1658477700000|2022-07-22 08:15:00|9602|9598.2|9611.1|9607.3|9630.8|9627|9597.1|9594.3|1051
1658478000000|2022-07-22 08:20:00|9611.2|9607.4|9595.2|9591.4|9613.2|9610.2|9589.3|9586.4|834
1658478300000|2022-07-22 08:25:00|9594.3|9590.5|9601.3|9597.5|9608.1|9604.4|9592.2|9588.5|824
1658478600000|2022-07-22 08:30:00|9602.2|9598.5|9589.3|9585.5|9607.3|9603.5|9546.4|9542.6|1480
1658478900000|2022-07-22 08:35:00|9589.4|9586.6|9645.1|9641.3|9655.1|9651.3|9585.3|9581.5|1624
1658479200000|2022-07-22 08:40:00|9646.1|9642.3|9637.1|9633.3|9665|9662.2|9634.1|9631.2|868
1658479500000|2022-07-22 08:45:00|9636.2|9632.4|9650.4|9646.6|9653|9649.2|9619.2|9616.4|798
1658479800000|2022-07-22 08:50:00|9650|9646.2|9637.1|9633.3|9654.4|9651.1|9623.2|9620.3|480
1658480100000|2022-07-22 08:55:00|9636.2|9632.4|9630|9626.2|9639.1|9636|9622.2|9618.4|284
1658480400000|2022-07-22 09:00:00|9629.5|9625.7|9607.2|9603.4|9650|9647.2|9600.2|9596.4|921
1658480700000|2022-07-22 09:05:00|9606.2|9602.4|9608.4|9604.6|9631.3|9627.5|9597.6|9594.3|647
1658481000000|2022-07-22 09:10:00|9609.3|9605.6|9618.4|9614.6|9623.3|9619.5|9601.4|9598.6|324
1658481300000|2022-07-22 09:15:00|9617.5|9613.7|9617.2|9614.4|9623.3|9619.5|9610.4|9606.6|388
1658481600000|2022-07-22 09:20:00|9618.2|9615.4|9616.2|9612.4|9622.8|9619.5|9611.8|9608|253
1658481900000|2022-07-22 09:25:00|9615.3|9611.5|9589.2|9585.4|9618.2|9614.4|9587.2|9584.4|633
1658482200000|2022-07-22 09:30:00|9588.2|9586.4|9577.3|9573.5|9602.2|9598.4|9573.3|9570.5|550
1658482500000|2022-07-22 09:35:00|9577.8|9574|9534.7|9530.9|9579.3|9575.5|9514.7|9511|2335
1658482800000|2022-07-22 09:40:00|9535.7|9531.9|9511.7|9507.9|9537.7|9534.9|9504.7|9501.9|1312
1658483100000|2022-07-22 09:45:00|9511.8|9508|9542.7|9538.9|9545|9541.7|9502.9|9499.9|1164
1658483400000|2022-07-22 09:50:00|9541.7|9537.9|9562.4|9559.6|9572.3|9569.5|9536.7|9532.9|897
1658483700000|2022-07-22 09:55:00|9561.4|9558.6|9551.6|9547.8|9563.8|9560|9545.6|9542.8|589
1658484000000|2022-07-22 10:00:00|9551.1|9547.3|9563.5|9559.7|9575.1|9571.6|9549.6|9546.8|921
1658484300000|2022-07-22 10:05:00|9562.5|9558.7|9538.6|9534.8|9562.5|9558.7|9530.6|9526.8|751
1658484600000|2022-07-22 10:10:00|9539.5|9535.7|9544.5|9540.7|9552.6|9548.8|9535.5|9532.7|319
1658484900000|2022-07-22 10:15:00|9543.6|9539.8|9505.6|9502.8|9543.6|9540.7|9492.5|9488.7|1066
1658485200000|2022-07-22 10:20:00|9505.5|9502.7|9508.6|9504.8|9514.6|9511.6|9500.5|9497.3|733
1658485500000|2022-07-22 10:25:00|9509.6|9505.8|9455.9|9452.1|9516.6|9513.6|9448.9|9446.1|2247
1658485800000|2022-07-22 10:30:00|9454.1|9451.3|9450.1|9446.3|9464.2|9461|9398.2|9394.4|3177
1658486100000|2022-07-22 10:35:00|9450|9446.2|9440.1|9436.3|9450.1|9446.3|9422.2|9418.4|1134
1658486400000|2022-07-22 10:40:00|9440.2|9436.4|9479.2|9475.4|9482|9479.2|9438.3|9435.4|1282
1658486700000|2022-07-22 10:45:00|9478.3|9474.5|9495.1|9491.3|9498.6|9495.3|9472.2|9467.5|1231
1658487000000|2022-07-22 10:50:00|9495.2|9492.3|9499|9495.2|9508.1|9505.2|9495.1|9492.3|707
1658487300000|2022-07-22 10:55:00|9498|9495.1|9480.7|9476.9|9499|9496.1|9476.9|9473.1|736
1658487600000|2022-07-22 11:00:00|9480.8|9477|9446.2|9442.4|9491.8|9489|9439.2|9435.4|1046
1658487900000|2022-07-22 11:05:00|9445.2|9440.5|9425.1|9421.3|9449.2|9446.2|9417.1|9413.3|1118
1658488200000|2022-07-22 11:10:00|9424.7|9420.9|9445|9441.2|9449.9|9446.6|9409.1|9405.3|1085
1658488500000|2022-07-22 11:15:00|9444.9|9442.1|9445.9|9442.1|9458|9454.3|9425|9421.2|851
1658488800000|2022-07-22 11:20:00|9445|9441.2|9443.9|9441.1|9455.8|9452|9437|9434.1|518
1658489100000|2022-07-22 11:25:00|9444|9440.2|9452.8|9449|9461.3|9458|9441.9|9439.1|556
1658489400000|2022-07-22 11:30:00|9452.9|9450.1|9455.8|9452|9460.8|9457.1|9441.9|9439.1|633
1658489700000|2022-07-22 11:35:00|9455.3|9451.5|9464.7|9460.9|9472.8|9469.9|9448|9445.2|531
1658490000000|2022-07-22 11:40:00|9463.7|9459|9469.8|9466|9472.9|9470|9456.9|9453.9|806
1658490300000|2022-07-22 11:45:00|9470.7|9466.9|9514.4|9511.6|9527.5|9523.7|9462.8|9460|1663
1658490600000|2022-07-22 11:50:00|9515.4|9510.7|9533.3|9529.5|9537.5|9534.7|9506.8|9504|1228
1658490900000|2022-07-22 11:55:00|9533.4|9530.5|9523.5|9519.7|9552.3|9548.5|9515.5|9511.7|927
1658491200000|2022-07-22 12:00:00|9523.4|9519.6|9504.6|9501.8|9527.8|9524.5|9487.7|9484.8|989
1658491500000|2022-07-22 12:05:00|9503.6|9500.8|9481.8|9479|9516.5|9512.7|9471.7|9468|1294
1658491800000|2022-07-22 12:10:00|9482.8|9479.1|9509.9|9506.1|9510.9|9507.1|9478.9|9475.9|1198
1658492100000|2022-07-22 12:15:00|9509.8|9507|9538.6|9534.8|9540.5|9536.8|9503.9|9501|1160
1658492400000|2022-07-22 12:20:00|9537.6|9535.8|9554.5|9550.7|9564.4|9561.5|9531.6|9528.8|1550
1658492700000|2022-07-22 12:25:00|9553.5|9550.6|9558.3|9554.5|9559.4|9556.6|9541.5|9538.7|696
1658493000000|2022-07-22 12:30:00|9557.5|9553.7|9549.2|9545.4|9561.3|9558.5|9548.2|9545.3|769
1658493300000|2022-07-22 12:35:00|9548.3|9545.5|9524.1|9520.3|9548.3|9545.5|9510.2|9506.4|2145
1658493600000|2022-07-22 12:40:00|9523.1|9519.4|9526.8|9523|9536.7|9532.9|9512.1|9509.3|724
1658493900000|2022-07-22 12:45:00|9526.9|9523.1|9505.2|9501.4|9532.9|9529.2|9495.2|9491.4|1047
1658494200000|2022-07-22 12:50:00|9504.2|9500.4|9494.4|9490.6|9520.1|9517.1|9493.4|9490.5|1006
1658494500000|2022-07-22 12:55:00|9493.5|9489.7|9515.3|9511.5|9515.3|9511.5|9485.4|9482.4|697
1658494800000|2022-07-22 13:00:00|9513.7|9509.9|9545.2|9541.4|9558.1|9555.2|9506.6|9503.8|3913
1658495100000|2022-07-22 13:05:00|9544.2|9542.2|9513.6|9510.8|9575.1|9571.3|9505.7|9502.9|3368
1658495400000|2022-07-22 13:10:00|9514.6|9511.2|9525.4|9521.6|9564.4|9560.8|9491.2|9487.4|3964
1658495700000|2022-07-22 13:15:00|9524.5|9521.7|9507.5|9503.7|9542.3|9539.5|9504.5|9500.7|1541
1658496000000|2022-07-22 13:20:00|9508.5|9504.7|9488.3|9484.5|9520.5|9517.6|9478.2|9474.4|2354
1658496300000|2022-07-22 13:25:00|9487.4|9483.6|9514.7|9510.9|9518.6|9514.8|9475.4|9472.6|2992
1658496600000|2022-07-22 13:30:00|9513.8|9511|9546.7|9542.9|9565.7|9562.4|9510.6|9506.9|4297
1658496900000|2022-07-22 13:35:00|9547.6|9544.8|9617.8|9614|9618.8|9616|9528.7|9525.8|4975
1658497200000|2022-07-22 13:40:00|9616.8|9617.6|9660.1|9656.3|9667.2|9663.4|9615.8|9612.6|4561
1658497500000|2022-07-22 13:45:00|9661.4|9657.6|9644.1|9640.3|9695.6|9692.7|9612.4|9609.6|5589
1658497800000|2022-07-22 13:50:00|9644.8|9641|9629.5|9625.7|9668|9665.2|9611.7|9608.9|3543
1658498100000|2022-07-22 13:55:00|9629.6|9625.8|9572.1|9569.3|9632.6|9629.7|9564.3|9561.4|2852
1658498400000|2022-07-22 14:00:00|9573.1|9570.3|9567.6|9563.8|9587|9584.2|9537.3|9534.4|3624
1658498700000|2022-07-22 14:05:00|9567.7|9563.9|9594.2|9590.4|9608.1|9604.3|9565.8|9563|2118
1658499000000|2022-07-22 14:10:00|9596|9592.2|9628.5|9625.7|9650.4|9646.6|9592.3|9589|2402
1658499300000|2022-07-22 14:15:00|9628.6|9625.8|9631.6|9627.8|9649.4|9645.7|9618.6|9614.8|1726
1658499600000|2022-07-22 14:20:00|9633.3|9629.5|9613.6|9609.8|9644.6|9641.8|9588.9|9586.1|2964
1658499900000|2022-07-22 14:25:00|9613.7|9609.9|9617.5|9613.7|9639.4|9635.6|9596.6|9592.9|2120
1658500200000|2022-07-22 14:30:00|9616.5|9612.8|9600.9|9597.1|9625|9621.7|9595.9|9592.1|1920
1658500500000|2022-07-22 14:35:00|9600.8|9598|9600.9|9597.1|9615|9611.7|9579|9576.2|1380
1658500800000|2022-07-22 14:40:00|9601|9598.1|9658.2|9655.4|9661.3|9657.6|9587.5|9584.2|2470
1658501100000|2022-07-22 14:45:00|9658.3|9655.5|9647.6|9643.8|9677.5|9673.8|9635.7|9632.8|3362
1658501400000|2022-07-22 14:50:00|9648.1|9644.8|9670.9|9667.1|9680.8|9678|9646.6|9642.8|2697
1658501700000|2022-07-22 14:55:00|9670|9667.2|9666.6|9662.8|9677.8|9675|9643|9639.3|3832
1658502000000|2022-07-22 15:00:00|9668.4|9663.8|9650.5|9646.7|9679.4|9675.6|9644.5|9640.7|2778
1658502300000|2022-07-22 15:05:00|9650.4|9647.6|9648.4|9644.6|9665.5|9662.5|9641.5|9638.7|1700
1658502600000|2022-07-22 15:10:00|9647.4|9644.5|9648|9644.2|9670.5|9666.7|9643.3|9640.5|2116
1658502900000|2022-07-22 15:15:00|9648.9|9645.2|9670.9|9667.1|9672|9668.2|9640.1|9636.3|2165
1658503200000|2022-07-22 15:20:00|9671|9668.1|9708.3|9705.5|9708.4|9705.5|9657.9|9655.1|2909
1658503500000|2022-07-22 15:25:00|9710.2|9704.5|9703.3|9699.5|9719|9716.2|9696.3|9693.5|2757
1658503800000|2022-07-22 15:30:00|9703.4|9700.5|9704.1|9700.3|9712|9708.5|9694.7|9691.6|1415
1658504100000|2022-07-22 15:35:00|9703|9700.2|9723.6|9719.8|9735.2|9732.4|9699|9695.7|3027
1658504400000|2022-07-22 15:40:00|9722.7|9718.9|9669.3|9665.5|9726.7|9723.8|9663.6|9660.8|3412
1658504700000|2022-07-22 15:45:00|9668.4|9665.6|9672.2|9668.4|9680.2|9677.4|9654.4|9650.7|1971
1658505000000|2022-07-22 15:50:00|9671.3|9667.5|9677.5|9673.7|9685.6|9681.8|9661.6|9657.8|1373
1658505300000|2022-07-22 15:55:00|9676.6|9672.8|9701.1|9698.3|9723.1|9719.3|9676.5|9672.7|1619
1658505600000|2022-07-22 16:00:00|9702.1|9699.2|9685.3|9681.5|9708|9704.3|9683.3|9679.5|1011
1658505900000|2022-07-22 16:05:00|9684.4|9680.6|9708.2|9705.4|9711.1|9708.3|9670.6|9667.3|992
1658506200000|2022-07-22 16:10:00|9707.2|9704.4|9686.3|9682.5|9711.1|9708.2|9679.3|9675.5|885
1658506500000|2022-07-22 16:15:00|9685.3|9682.4|9694.1|9690.3|9701.1|9698.3|9678.4|9675.6|987
1658506800000|2022-07-22 16:20:00|9696|9692.2|9685.1|9681.3|9697|9694.2|9681.2|9678.4|910
1658507100000|2022-07-22 16:25:00|9685.3|9682.3|9712.5|9708.7|9712.5|9708.8|9676.1|9672.3|1058
1658507400000|2022-07-22 16:30:00|9711.6|9709.7|9702.7|9698.9|9713.6|9709.8|9690.8|9687|1254
1658507700000|2022-07-22 16:35:00|9701.7|9698.8|9692.8|9689|9705.6|9701.9|9687.6|9683.8|750
1658508000000|2022-07-22 16:40:00|9692.7|9689.9|9689.9|9686.1|9708.7|9705.8|9684.1|9681|590
1658508300000|2022-07-22 16:45:00|9689.5|9685.7|9676.1|9673.3|9692|9689.2|9672.1|9668.3|910
1658508600000|2022-07-22 16:50:00|9675.2|9672.4|9642.3|9638.5|9675.2|9672.4|9640.4|9637.3|1551
1658508900000|2022-07-22 16:55:00|9641.4|9638.6|9617.7|9613.9|9649.4|9646.6|9602.9|9599.1|2362
1658509200000|2022-07-22 17:00:00|9616.8|9613|9577.1|9573.3|9621.7|9617.9|9569.2|9565.4|3031
1658509500000|2022-07-22 17:05:00|9574.4|9571.6|9601.8|9598|9606.9|9603.1|9566|9562.2|1237
1658509800000|2022-07-22 17:10:00|9602.7|9598.9|9570.2|9567.4|9603.8|9600.1|9570.2|9567.3|988
1658510100000|2022-07-22 17:15:00|9569.3|9566.5|9545.6|9541.8|9586.1|9582.3|9542.6|9539.8|1183
1658510400000|2022-07-22 17:20:00|9544.6|9540.8|9532.6|9528.8|9554.3|9550.7|9530.6|9527.8|1466
1658510700000|2022-07-22 17:25:00|9531.6|9528.7|9536.1|9533.3|9556.7|9552.9|9516.1|9513.3|1925
1658511000000|2022-07-22 17:30:00|9537.1|9534.2|9532.1|9528.3|9544|9540.3|9507.1|9503.4|1577
1658511300000|2022-07-22 17:35:00|9532|9528.2|9551.6|9547.8|9558.4|9554.6|9525|9522.2|1018
1658511600000|2022-07-22 17:40:00|9550.7|9547.9|9551.6|9547.8|9563.7|9559.9|9548|9544.8|919
1658511900000|2022-07-22 17:45:00|9551.5|9548.8|9557.7|9553.9|9570.5|9567.6|9539.7|9536.4|981
1658512200000|2022-07-22 17:50:00|9558.5|9554.7|9534.9|9531.1|9558.7|9554.9|9531|9527.2|1221
1658512500000|2022-07-22 17:55:00|9535|9531.2|9527|9523.2|9537|9533.2|9515|9511.4|1211
1658512800000|2022-07-22 18:00:00|9529.2|9525.4|9496.1|9492.3|9532|9528.2|9484.2|9480.9|2165
1658513100000|2022-07-22 18:05:00|9495.2|9491.4|9467.5|9463.7|9495.2|9492.2|9462.3|9459.5|2894
1658513400000|2022-07-22 18:10:00|9467.4|9463.6|9452.5|9448.7|9472.4|9469.5|9441.6|9438.3|2609
1658513700000|2022-07-22 18:15:00|9451.6|9447.8|9472.2|9468.4|9485.1|9481.3|9448.5|9444.7|1926
1658514000000|2022-07-22 18:20:00|9471.3|9467.5|9460.8|9457|9472.2|9468.4|9444.4|9441|3737
1658514300000|2022-07-22 18:25:00|9461.7|9457.9|9435|9431.2|9476.7|9473|9432.9|9430.1|7758
1658514600000|2022-07-22 18:30:00|9434.9|9432.1|9449.7|9445.9|9456.3|9453|9431|9427.7|2209
1658514900000|2022-07-22 18:35:00|9448.7|9444.9|9451.7|9447.9|9456.8|9454|9438.7|9435|1228
1658515200000|2022-07-22 18:40:00|9450.8|9447|9452.8|9449|9455.7|9452.4|9437.9|9435.1|987
1658515500000|2022-07-22 18:45:00|9451.8|9448.9|9466.6|9462.8|9470.7|9466.9|9449.7|9445.9|1016
1658515800000|2022-07-22 18:50:00|9466.5|9463.7|9458.5|9454.7|9468.6|9464.8|9454.6|9450.8|540
1658516100000|2022-07-22 18:55:00|9457.6|9453.8|9452.6|9448.8|9459.5|9455.7|9446.7|9443.8|319
1658516400000|2022-07-22 19:00:00|9452.7|9448.9|9453.7|9449.9|9457.2|9453.9|9446.6|9442.9|700
1658516700000|2022-07-22 19:05:00|9452.9|9449.1|9440.8|9437|9452.9|9449.1|9439.8|9436.9|228
1658517000000|2022-07-22 19:10:00|9441.7|9437.9|9439.7|9436.9|9445.2|9441.9|9424.8|9422|918
1658517300000|2022-07-22 19:15:00|9439.6|9436.8|9440.6|9436.8|9441.7|9438|9429.7|9426.4|262
1658517600000|2022-07-22 19:20:00|9441.5|9437.8|9453.6|9449.8|9456.7|9453.9|9439.7|9436.8|490
1658517900000|2022-07-22 19:25:00|9453.7|9449.9|9446.4|9442.6|9453.7|9450.6|9443.4|9440.1|423
1658518200000|2022-07-22 19:30:00|9446.8|9443|9448.3|9444.5|9456.8|9453.6|9438.9|9435.6|252
1658518500000|2022-07-22 19:35:00|9449.2|9445.4|9449.3|9445.5|9457.4|9454.5|9443.3|9439.6|273
1658518800000|2022-07-22 19:40:00|9449.4|9445.6|9437.3|9433.5|9451.8|9448.5|9435.3|9432.4|429
1658519100000|2022-07-22 19:45:00|9438.2|9434.4|9430.3|9426.5|9442.4|9438.6|9423.3|9420.5|316
1658519400000|2022-07-22 19:50:00|9432.1|9427.5|9439.6|9435.8|9440.5|9436.7|9429.4|9426.5|566
1658519700000|2022-07-22 19:55:00|9438.6|9434.8|9432.5|9429.7|9441.5|9437.7|9426.6|9423.7|419
1658520000000|2022-07-22 20:00:00|9432.6|9428.8|9442.4|9438.6|9443.8|9440|9429.5|9425.8|329
1658520300000|2022-07-22 20:05:00|9441.6|9437.8|9439.4|9435.6|9443.4|9439.6|9434.4|9430.6|154
1658520600000|2022-07-22 20:10:00|9438.5|9435.7|9437.4|9434.6|9440.5|9437.6|9434.5|9431.6|100
1658520900000|2022-07-22 20:15:00|9437.5|9433.7|9436.3|9432.5|9439.8|9436|9431.3|9427.6|214
1658521200000|2022-07-22 20:20:00|9436.2|9433.4|9441.3|9437.5|9443.4|9439.6|9435.3|9431.6|324
1658521500000|2022-07-22 20:25:00|9441.2|9437.4|9460.2|9456.4|9461.2|9457.5|9438.2|9434.5|1050
1658521800000|2022-07-22 20:30:00|9460.7|9456.9|9462.8|9459|9466.7|9463.4|9457.3|9451.5|322
1658522100000|2022-07-22 20:35:00|9462.4|9458.6|9465.3|9461.5|9469.3|9465.5|9461.3|9456.4|158
1658522400000|2022-07-22 20:40:00|9466.1|9462.3|9475.2|9471.4|9477.7|9473.5|9462.4|9458.4|347
1658522700000|2022-07-22 20:45:00|9473.9|9470.1|9492.4|9488.6|9492.4|9489.5|9473.2|9469.4|340
1658523000000|2022-07-22 20:50:00|9492.3|9488.5|9493.8|9490|9496.4|9492.3|9486.8|9482.5|237
1658523300000|2022-07-22 20:55:00|9494.6|9490.8|9486.8|9479|9496.3|9491|9481.2|9477.4|145
1658700000000|2022-07-24 22:00:00|9471.1|9463.3|9464.2|9461.4|9471.1|9463.3|9427.4|9422.6|529
1658700300000|2022-07-24 22:05:00|9466.5|9462.7|9488.9|9485.1|9503.5|9497.2|9466.5|9460.5|470
1658700600000|2022-07-24 22:10:00|9490.5|9482.7|9509.4|9501.6|9512.4|9508.7|9487|9480.2|242
1658700900000|2022-07-24 22:15:00|9507.9|9504.1|9495.4|9491.6|9510.4|9505.2|9491.5|9488.2|160
1658701200000|2022-07-24 22:20:00|9495.7|9491.9|9500.9|9497.1|9510.8|9507|9492.5|9487.2|141
1658701500000|2022-07-24 22:25:00|9500.4|9492.6|9502.3|9498.5|9505.8|9502.4|9494.8|9488.6|78
1658701800000|2022-07-24 22:30:00|9502.4|9498.6|9496.4|9492.6|9506.4|9502.7|9496.4|9492.6|90
1658702100000|2022-07-24 22:35:00|9495.4|9493.3|9503.8|9500|9506.3|9502.5|9493.4|9489.6|122
1658702400000|2022-07-24 22:40:00|9504.3|9500.5|9502.3|9498.5|9508.3|9505.4|9500.4|9494.6|88
1658702700000|2022-07-24 22:45:00|9501.9|9498.1|9505.2|9501.4|9506.2|9502.4|9497.2|9494.4|58
1658703000000|2022-07-24 22:50:00|9503.6|9499.8|9503.2|9499.4|9505.1|9501.4|9501.1|9497.4|40
1658703300000|2022-07-24 22:55:00|9502.8|9499|9500.2|9496.4|9503.4|9499.4|9495.2|9491.4|109
1658703600000|2022-07-24 23:00:00|9501.6|9497.8|9492.2|9488.4|9503.2|9499.4|9491.2|9487.4|92
1658703900000|2022-07-24 23:05:00|9493.2|9489.4|9494.2|9490.4|9503.1|9499.3|9491.4|9487.9|84
1658704200000|2022-07-24 23:10:00|9494.6|9490.8|9476.8|9473|9496.7|9493.4|9475.6|9472.5|214
1658704500000|2022-07-24 23:15:00|9476.4|9472.6|9466.5|9462.7|9478.4|9474.6|9462.5|9458.7|287
1658704800000|2022-07-24 23:20:00|9466.9|9463.1|9471.3|9467.5|9473.4|9469.7|9463.6|9459.6|176
1658705100000|2022-07-24 23:25:00|9471.2|9468.4|9464.4|9460.6|9473.4|9469.7|9462.4|9458.6|82
1658705400000|2022-07-24 23:30:00|9464.5|9461.6|9466.6|9463.8|9467.5|9464.2|9463.4|9460.6|104
1658705700000|2022-07-24 23:35:00|9466.5|9463.7|9465.9|9462.1|9466.9|9463.7|9462.5|9459.7|73
1658706000000|2022-07-24 23:40:00|9465.5|9461.7|9467.6|9463.8|9469.4|9466.6|9464.5|9461.6|81
1658706300000|2022-07-24 23:45:00|9467.5|9464.7|9472.3|9468.5|9472.5|9469.5|9467.5|9463.8|73
1658706600000|2022-07-24 23:50:00|9472.2|9468.4|9464.4|9460.6|9473.8|9470.5|9463.3|9459.5|86
1658706900000|2022-07-24 23:55:00|9464.3|9461.5|9448.2|9445.4|9464.4|9461.6|9448.2|9445.1|253
1658707200000|2022-07-25 00:00:00|9448.3|9445.5|9475|9471.2|9475.5|9472.3|9438.3|9435.4|445
1658707500000|2022-07-25 00:05:00|9475.1|9471.3|9510.9|9507.1|9510.9|9507.1|9474.1|9470.3|683
1658707800000|2022-07-25 00:10:00|9510.4|9506.6|9504|9500.2|9510.9|9507.2|9500.9|9497.1|183
1658708100000|2022-07-25 00:15:00|9504.8|9501|9511.9|9508.1|9527.1|9524|9504.8|9501|393
1658708400000|2022-07-25 00:20:00|9511.8|9509|9518.7|9514.9|9520.8|9517.9|9507.9|9504.1|146
1658708700000|2022-07-25 00:25:00|9518.8|9515|9516.8|9513|9533.8|9530.1|9512.8|9509|287
1658709000000|2022-07-25 00:30:00|9516.7|9513.9|9486.6|9482.8|9517.8|9514.1|9484.1|9480.3|396
1658709300000|2022-07-25 00:35:00|9486.5|9482.7|9489|9485.2|9499.1|9496.2|9485.1|9481.3|207
1658709600000|2022-07-25 00:40:00|9488|9484.2|9489|9486.2|9492.9|9489.1|9478.1|9475.1|160
1658709900000|2022-07-25 00:45:00|9488.9|9486.1|9483.9|9480.1|9493.9|9490.1|9481.9|9478.1|139
1658710200000|2022-07-25 00:50:00|9483|9480.2|9481.8|9478|9485.9|9482.1|9469.8|9467|222
1658710500000|2022-07-25 00:55:00|9481.9|9479|9464.9|9461.1|9483.9|9480.2|9462.9|9460.1|292
1658710800000|2022-07-25 01:00:00|9463.9|9459.1|9464.8|9461|9472|9468.9|9443.1|9440.1|864
1658711100000|2022-07-25 01:05:00|9464|9460.2|9420.9|9418.1|9464.8|9461|9415.8|9412|1080
1658711400000|2022-07-25 01:10:00|9420.8|9418|9410.8|9407|9422.8|9419.1|9395|9391.2|1114
1658711700000|2022-07-25 01:15:00|9411.6|9407.8|9449.7|9446.9|9452.7|9449.9|9405.7|9402.8|804
1658712000000|2022-07-25 01:20:00|9450.5|9447.7|9447.6|9443.8|9462.6|9459.8|9442.6|9438.8|511
1658712300000|2022-07-25 01:25:00|9448|9444.2|9421.7|9417.9|9451.6|9447.8|9412.7|9408.9|576
1658712600000|2022-07-25 01:30:00|9420.9|9418.9|9372|9368.2|9420.9|9418.9|9352.1|9348.6|1855
1658712900000|2022-07-25 01:35:00|9372.1|9368.3|9379.8|9376|9405.9|9401.2|9372.1|9368.3|849
1658713200000|2022-07-25 01:40:00|9378.8|9375|9420.6|9416.8|9424.5|9420.8|9364.9|9361.1|686
1658713500000|2022-07-25 01:45:00|9421.1|9417.3|9378.6|9374.8|9425.4|9421.8|9365.7|9362.8|673
1658713800000|2022-07-25 01:50:00|9379|9375.2|9360.8|9357|9379.6|9375.8|9348.7|9345|902
1658714100000|2022-07-25 01:55:00|9359.7|9356.9|9344.4|9340.6|9373.8|9370|9342.4|9338.7|690
1658714400000|2022-07-25 02:00:00|9345.2|9341.4|9358.3|9354.5|9363.3|9359.6|9341.3|9337.5|490
1658714700000|2022-07-25 02:05:00|9359.1|9355.3|9326.6|9322.8|9361.3|9358.5|9323.5|9320.6|617
1658715000000|2022-07-25 02:10:00|9325.7|9322.9|9336.4|9332.6|9338.3|9334.5|9324.6|9321.7|452
1658715300000|2022-07-25 02:15:00|9336.3|9332.5|9339.3|9335.5|9356.5|9353.6|9335.2|9331.5|361
1658715600000|2022-07-25 02:20:00|9339.2|9336.4|9338.3|9334.5|9346.3|9343.3|9338.3|9334.5|130
1658715900000|2022-07-25 02:25:00|9337.5|9333.7|9344.3|9341.5|9348.4|9345.1|9337.2|9333.5|173
1658716200000|2022-07-25 02:30:00|9344.4|9340.6|9338.9|9335.1|9351.9|9348.9|9323.3|9320.3|649
1658716500000|2022-07-25 02:35:00|9338.1|9334.3|9331.2|9327.4|9347.8|9344|9310.2|9306.6|869
1658716800000|2022-07-25 02:40:00|9331.1|9327.3|9329.1|9325.3|9340|9336.2|9322.1|9318.9|305
1658717100000|2022-07-25 02:45:00|9330.1|9326.3|9323.7|9319.9|9340.9|9337.1|9317.7|9314.8|455
1658717400000|2022-07-25 02:50:00|9322.7|9318.9|9332.7|9328.9|9341.8|9338.9|9322.7|9318.9|318
1658717700000|2022-07-25 02:55:00|9332.8|9329.9|9352.6|9348.8|9355.7|9351.9|9330.8|9327.5|492
1658718000000|2022-07-25 03:00:00|9351.6|9347.8|9350.5|9346.7|9363.9|9360.6|9344.6|9340.8|506
1658718300000|2022-07-25 03:05:00|9350.4|9347.6|9368.4|9364.6|9372.4|9369.5|9348.4|9344.7|313
1658718600000|2022-07-25 03:10:00|9367.4|9363.7|9355.5|9352.7|9371.5|9368.7|9355.4|9351.6|276
1658718900000|2022-07-25 03:15:00|9356.4|9352.6|9368.4|9364.6|9368.5|9364.7|9346.4|9343.1|271
1658719200000|2022-07-25 03:20:00|9367.6|9363.8|9343.3|9339.5|9368.3|9364.6|9328.5|9324.7|417
1658719500000|2022-07-25 03:25:00|9343.4|9339.6|9348.2|9344.4|9356.3|9352.5|9340.4|9337.5|300
1658719800000|2022-07-25 03:30:00|9348.1|9345.4|9362.2|9358.4|9368.6|9365.3|9348.1|9344.4|187
1658720100000|2022-07-25 03:35:00|9361.3|9358.5|9366.2|9363.4|9368.3|9365.5|9360.2|9357.3|112
1658720400000|2022-07-25 03:40:00|9366.3|9362.5|9365.1|9362.3|9374|9371.2|9365.1|9362.2|197
1658720700000|2022-07-25 03:45:00|9364.3|9360.5|9365.1|9361.3|9367.1|9364.3|9358.2|9355.3|121
1658721000000|2022-07-25 03:50:00|9364.2|9361.4|9358.2|9355.4|9365.1|9361.4|9351.1|9347.3|151
1658721300000|2022-07-25 03:55:00|9356.6|9353.8|9350|9346.2|9363.1|9359.3|9348|9344.3|146
1658721600000|2022-07-25 04:00:00|9350.1|9346.3|9355.1|9351.3|9359.1|9355.3|9349|9345.3|77
1658721900000|2022-07-25 04:05:00|9354.2|9351.4|9361.1|9357.3|9361.2|9358.2|9352.1|9348.3|100
1658722200000|2022-07-25 04:10:00|9361.6|9357.8|9358.2|9354.4|9364.1|9360.4|9357.2|9353.6|78
1658722500000|2022-07-25 04:15:00|9358.1|9355.3|9351.1|9347.3|9361.1|9357.4|9349.1|9346.3|86
1658722800000|2022-07-25 04:20:00|9350.1|9346.4|9358|9354.2|9360|9356.2|9348.3|9345.3|96
1658723100000|2022-07-25 04:25:00|9358.1|9354.3|9357.1|9353.3|9361|9357.3|9352.1|9348.4|81
1658723400000|2022-07-25 04:30:00|9356.1|9352.3|9354.4|9350.6|9357.4|9354.6|9335.2|9331.4|256
1658723700000|2022-07-25 04:35:00|9354.3|9351.5|9354.2|9350.4|9360.3|9356.5|9350.3|9347|124
1658724000000|2022-07-25 04:40:00|9354.1|9351.3|9348.2|9345.4|9355.2|9352.4|9347.3|9344.4|79
1658724300000|2022-07-25 04:45:00|9348.1|9345.3|9353.2|9349.4|9356.2|9353.1|9344.4|9340.6|115
1658724600000|2022-07-25 04:50:00|9352.4|9348.6|9349.2|9346.4|9353.2|9350.3|9346.2|9342.9|32
1658724900000|2022-07-25 04:55:00|9349.4|9346.6|9347.2|9344.4|9354.2|9350.4|9347.1|9344.2|52
1658725200000|2022-07-25 05:00:00|9347.1|9344.3|9345.1|9341.3|9354.6|9351.3|9343.1|9340.2|115
1658725500000|2022-07-25 05:05:00|9344.2|9341.4|9332.3|9328.5|9346.2|9343.2|9322.2|9318.6|340
1658725800000|2022-07-25 05:10:00|9333.1|9329.3|9336.3|9332.5|9339.1|9335.3|9331.2|9327.5|181
1658726100000|2022-07-25 05:15:00|9335.3|9331.5|9330.2|9326.4|9335.7|9332.4|9320.8|9317.5|249
1658726400000|2022-07-25 05:20:00|9330.3|9326.5|9331.4|9327.6|9335.2|9331.4|9324.2|9320.9|165
1658726700000|2022-07-25 05:25:00|9331.3|9327.5|9333.4|9329.6|9334.3|9330.6|9325.2|9321.5|134
1658727000000|2022-07-25 05:30:00|9333.3|9330.5|9322.4|9318.6|9335.5|9331.7|9311|9307.7|715
1658727300000|2022-07-25 05:35:00|9321.5|9318.7|9348.1|9344.3|9354.3|9351.4|9314.3|9310.6|527
1658727600000|2022-07-25 05:40:00|9348.2|9344.4|9330.2|9326.4|9351.2|9347.4|9325.2|9321.4|317
1658727900000|2022-07-25 05:45:00|9329.7|9325.9|9330.2|9327.4|9347.2|9343.5|9326.2|9322.5|285
1658728200000|2022-07-25 05:50:00|9331.1|9327.3|9339.2|9335.4|9339.3|9335.6|9318.2|9314.6|276
1658728500000|2022-07-25 05:55:00|9338.7|9334.9|9349.1|9345.3|9351.2|9347.4|9337.2|9333.4|215
1658728800000|2022-07-25 06:00:00|9349.5|9345.7|9358|9354.2|9363|9360.1|9349.5|9345.7|472
1658729100000|2022-07-25 06:05:00|9357.9|9355.1|9361.1|9357.3|9365.3|9361.5|9350.9|9348|396
1658729400000|2022-07-25 06:10:00|9361.6|9357.8|9350.4|9347.6|9363.1|9359.3|9346.2|9343|349
1658729700000|2022-07-25 06:15:00|9350.3|9347.5|9347.4|9343.6|9362.4|9359.5|9335.5|9332.6|396
1658730000000|2022-07-25 06:20:00|9346.6|9344.6|9332.1|9328.3|9354.4|9351.5|9327.5|9324.2|366
1658730300000|2022-07-25 06:25:00|9332|9329.2|9327.4|9323.6|9334.2|9331.4|9319.1|9315.3|401
1658730600000|2022-07-25 06:30:00|9327.3|9324.5|9327.2|9323.4|9331.4|9327.6|9314.2|9310.7|351
1658730900000|2022-07-25 06:35:00|9326.3|9323.5|9272.2|9269.4|9329.3|9326.4|9270.5|9267.6|1601
1658731200000|2022-07-25 06:40:00|9273.5|9269.7|9295.2|9292.4|9303.2|9299.5|9273.5|9269.7|627
1658731500000|2022-07-25 06:45:00|9297.2|9294.4|9308.9|9306.1|9311.8|9308.1|9295.2|9292.3|466
1658731800000|2022-07-25 06:50:00|9307.9|9305.1|9326.1|9322.3|9327.1|9324.2|9307.5|9304.1|658
1658732100000|2022-07-25 06:55:00|9325.2|9321.4|9323.6|9319.8|9335.8|9332|9313|9310|858
1658732400000|2022-07-25 07:00:00|9324.6|9320.8|9339.8|9336|9360.6|9356.8|9303.7|9299.9|2086
1658732700000|2022-07-25 07:05:00|9339.7|9336.9|9332.1|9328.3|9347.8|9344|9325.9|9322.1|557
1658733000000|2022-07-25 07:10:00|9331.2|9328.4|9315.4|9311.6|9335|9331.2|9306.5|9303.2|637
1658733300000|2022-07-25 07:15:00|9316.2|9312.4|9320.3|9316.5|9331.4|9328.6|9310.3|9307.5|461
1658733600000|2022-07-25 07:20:00|9319.6|9315.8|9310.1|9306.3|9319.6|9315.8|9299.4|9295.7|500
1658733900000|2022-07-25 07:25:00|9310.2|9307.3|9309|9305.2|9315.2|9311.4|9290.3|9286.5|542
1658734200000|2022-07-25 07:30:00|9307.1|9304.3|9341.9|9338.1|9342|9339.1|9287.3|9283.6|831
1658734500000|2022-07-25 07:35:00|9341.7|9337.9|9337|9333.2|9352.6|9348.8|9324|9320.4|699
1658734800000|2022-07-25 07:40:00|9336|9332.2|9285.8|9282|9336.5|9333.1|9262.4|9258.6|1052
1658735100000|2022-07-25 07:45:00|9285.4|9281.6|9294.5|9290.7|9310.2|9307.3|9279.4|9276.5|554
1658735400000|2022-07-25 07:50:00|9294.4|9290.6|9285.2|9281.4|9295.2|9291.7|9265.4|9261.6|792
1658735700000|2022-07-25 07:55:00|9286|9282.2|9284|9281.2|9292|9289.2|9276.2|9272.4|493
1658736000000|2022-07-25 08:00:00|9284.9|9281.1|9275.7|9271.9|9291.8|9289|9257.2|9254.3|932
1658736300000|2022-07-25 08:05:00|9274.9|9271.1|9330.3|9326.5|9341.9|9338.3|9264.1|9261.3|1396
1658736600000|2022-07-25 08:10:00|9330.4|9326.6|9324.3|9320.5|9337.4|9334.5|9315.4|9311.6|659
1658736900000|2022-07-25 08:15:00|9322.6|9319.8|9336.3|9332.5|9344.1|9341.2|9320.9|9317.6|607
1658737200000|2022-07-25 08:20:00|9336.2|9332.4|9348.4|9344.6|9370.8|9367.9|9334.2|9330.7|1384
1658737500000|2022-07-25 08:25:00|9347.6|9343.8|9334.9|9331.1|9364.2|9361.4|9331.2|9328.4|1404
1658737800000|2022-07-25 08:30:00|9335|9331.2|9361.9|9358.1|9371.3|9368.5|9330.5|9326.7|1169
1658738100000|2022-07-25 08:35:00|9360.9|9356.5|9390.8|9387|9402.7|9399|9358.8|9356|1502
1658738400000|2022-07-25 08:40:00|9389.9|9387.1|9398.9|9395.1|9405.8|9402|9379.1|9375.3|782
1658738700000|2022-07-25 08:45:00|9398.7|9394.9|9405.8|9402|9410.8|9408|9386.9|9384|729
1658739000000|2022-07-25 08:50:00|9405.7|9403|9412.8|9409|9415.9|9412.9|9403.7|9400|598
1658739300000|2022-07-25 08:55:00|9413.6|9409.8|9413.6|9409.8|9421.2|9417.9|9408.7|9405|790
1658739600000|2022-07-25 09:00:00|9413.7|9409.9|9418.4|9414.6|9419.4|9415.6|9398.7|9394.9|615
1658739900000|2022-07-25 09:05:00|9417.5|9414.7|9433.1|9429.3|9456.2|9452.4|9412.9|9410.1|1168
1658740200000|2022-07-25 09:10:00|9433|9430.2|9469.9|9466.1|9474.8|9471|9428.1|9425.2|1054
1658740500000|2022-07-25 09:15:00|9469|9465.2|9496.5|9492.7|9511.5|9507.8|9459.1|9455.5|2149
1658740800000|2022-07-25 09:20:00|9496.6|9492.8|9497.8|9494|9509.6|9505.9|9482.4|9479.1|883
1658741100000|2022-07-25 09:25:00|9496.8|9495.5|9487.6|9483.8|9515.6|9511.8|9485.7|9481.9|1009
1658741400000|2022-07-25 09:30:00|9487.5|9484.7|9505.3|9501.5|9526.2|9522.4|9487.5|9484.7|872
1658741700000|2022-07-25 09:35:00|9505.4|9501.6|9513.6|9509.8|9518.5|9514.7|9493.6|9490.6|825
1658742000000|2022-07-25 09:40:00|9512.8|9509|9531.5|9527.7|9545.4|9542.4|9511.7|9507.9|1310
1658742300000|2022-07-25 09:45:00|9531.4|9528.6|9553.7|9549.9|9557.4|9554.5|9526.5|9523.4|1489
1658742600000|2022-07-25 09:50:00|9552.7|9548.9|9544.1|9541.3|9558.1|9555.2|9531|9528.1|984
1658742900000|2022-07-25 09:55:00|9544.2|9540.4|9543.2|9539.4|9558|9554.3|9539.1|9535.4|1052
1658743200000|2022-07-25 10:00:00|9544.1|9540.3|9523.4|9519.6|9557.2|9554.2|9521.5|9517.7|1443
1658743500000|2022-07-25 10:05:00|9522.5|9519.7|9520.4|9516.6|9530.2|9526.5|9516.5|9513.5|552
1658743800000|2022-07-25 10:10:00|9521.2|9517.4|9520.3|9516.5|9524.9|9521.1|9506.4|9503.6|620
1658744100000|2022-07-25 10:15:00|9520.4|9516.6|9510.3|9506.5|9525.2|9521.4|9509.2|9505.4|386
1658744400000|2022-07-25 10:20:00|9510.2|9506.4|9514|9510.2|9522.9|9520.1|9507.5|9504.3|501
1658744700000|2022-07-25 10:25:00|9514.1|9510.3|9524.2|9520.4|9530|9527.1|9510|9506.2|422
1658745000000|2022-07-25 10:30:00|9524.1|9520.3|9520.1|9516.3|9529.9|9526.2|9514.2|9510.5|405
1658745300000|2022-07-25 10:35:00|9520.9|9517.1|9519.4|9516.6|9521.5|9518.6|9507.8|9504.9|409
1658745600000|2022-07-25 10:40:00|9520.2|9517.4|9501.8|9498|9524.5|9521.6|9500.8|9497.9|726
1658745900000|2022-07-25 10:45:00|9501.7|9498.9|9506.7|9502.9|9511|9507.8|9501.7|9498|311
1658746200000|2022-07-25 10:50:00|9507.5|9503.7|9546.2|9542.4|9552|9548.4|9502.5|9498.8|866
1658746500000|2022-07-25 10:55:00|9545.3|9542.5|9545.3|9541.5|9553.5|9550.2|9540.6|9536.8|535
1658746800000|2022-07-25 11:00:00|9545.2|9542.4|9524.3|9520.5|9546.2|9543.3|9520.3|9516.6|440
1658747100000|2022-07-25 11:05:00|9523.5|9519.7|9522.3|9518.5|9531.4|9528.5|9517.5|9514.6|412
1658747400000|2022-07-25 11:10:00|9521.7|9517.9|9506.7|9502.9|9522.8|9519.5|9503.8|9500.1|520
1658747700000|2022-07-25 11:15:00|9505.8|9503|9509.7|9505.9|9516.6|9512.9|9503.9|9501|304
1658748000000|2022-07-25 11:20:00|9509.6|9506.8|9539.6|9535.8|9543.5|9540.5|9509.6|9506.8|586
1658748300000|2022-07-25 11:25:00|9539.5|9536.8|9528.4|9524.6|9544.6|9541.6|9523.4|9519.8|518
1658748600000|2022-07-25 11:30:00|9528.8|9525|9521.7|9518.9|9534.7|9531.9|9513.6|9510.7|794
1658748900000|2022-07-25 11:35:00|9521.6|9518.8|9526.6|9522.8|9531.6|9528.7|9518.5|9514.8|474
1658749200000|2022-07-25 11:40:00|9525.5|9522.7|9533.5|9530.7|9539.5|9536.5|9519.4|9515.7|820
1658749500000|2022-07-25 11:45:00|9534.4|9530.6|9525.2|9521.4|9539.2|9535.6|9521.5|9518.5|514
1658749800000|2022-07-25 11:50:00|9525.3|9521.5|9516.7|9512.9|9554.7|9550.9|9513.6|9509.9|1592
1658750100000|2022-07-25 11:55:00|9517.6|9514.8|9517.6|9513.8|9524.3|9521.4|9509.6|9506.8|721
1658750400000|2022-07-25 12:00:00|9517.5|9514.7|9553.6|9549.8|9556.7|9553.2|9517.5|9513.8|1103
1658750700000|2022-07-25 12:05:00|9554.6|9550.8|9567.2|9563.4|9583.3|9580.4|9553.7|9550.3|1787
1658751000000|2022-07-25 12:10:00|9566.3|9563.5|9569.9|9567.1|9576|9573.1|9561.1|9558.2|806
1658751300000|2022-07-25 12:15:00|9570|9567.2|9582.1|9578.3|9584|9580.3|9563.1|9559.4|676
1658751600000|2022-07-25 12:20:00|9581.2|9578.4|9570.1|9566.3|9589.8|9586.1|9568.1|9564.4|924
1658751900000|2022-07-25 12:25:00|9569.2|9566.4|9561.7|9557.9|9573.1|9570.3|9553.2|9549.4|809
1658752200000|2022-07-25 12:30:00|9560.8|9558|9576.2|9573.4|9577.4|9574.6|9534.8|9531.9|2320
1658752500000|2022-07-25 12:35:00|9577.2|9574.3|9611.9|9608.1|9630.1|9626.8|9564.7|9561.8|4713
1658752800000|2022-07-25 12:40:00|9611.8|9608|9612.7|9608.9|9626.7|9623.9|9605.9|9603.1|1431
1658753100000|2022-07-25 12:45:00|9612.6|9609.8|9592.3|9588.5|9615.6|9611.9|9586.6|9583.3|1913
1658753400000|2022-07-25 12:50:00|9593.3|9589.5|9586.7|9582.9|9600.5|9597.6|9578.8|9576|997
1658753700000|2022-07-25 12:55:00|9585.9|9582.1|9571.7|9567.9|9586.6|9582.9|9564.6|9560.9|859
1658754000000|2022-07-25 13:00:00|9570.9|9567.1|9590.5|9586.7|9636.4|9632.8|9562.7|9559.8|4130
1658754300000|2022-07-25 13:05:00|9590.7|9586.9|9567.9|9564.1|9613.3|9609.6|9551.1|9547.3|2407
1658754600000|2022-07-25 13:10:00|9568.1|9564.3|9555.8|9553|9574.9|9571.1|9542|9538.2|1460
1658754900000|2022-07-25 13:15:00|9555.9|9552.1|9549.6|9545.8|9566.9|9563.4|9537.7|9534|1836
1658755200000|2022-07-25 13:20:00|9550.4|9546.8|9549.4|9545.6|9572.2|9569.4|9530.7|9526.9|1582
1658755500000|2022-07-25 13:25:00|9550.5|9546.6|9579.3|9575.5|9582.4|9579.5|9548.7|9545.9|1497
1658755800000|2022-07-25 13:30:00|9578.5|9575.7|9516.6|9512.8|9597.8|9594.2|9512.6|9509|2915
1658756100000|2022-07-25 13:35:00|9515.6|9513.8|9498.6|9494.8|9526.6|9523.7|9476.8|9474|3115
1658756400000|2022-07-25 13:40:00|9498.5|9495.7|9527.8|9524|9546.6|9542.9|9486.3|9483.3|2457
1658756700000|2022-07-25 13:45:00|9527.7|9524.9|9508.7|9504.9|9531.6|9527.9|9503.3|9499.6|1358
1658757000000|2022-07-25 13:50:00|9507.6|9504.8|9519.7|9515.9|9526.4|9523.6|9505.5|9501.8|1216
1658757300000|2022-07-25 13:55:00|9519.8|9516|9511.6|9507.8|9549.1|9545.8|9506.6|9503.8|1493
1658757600000|2022-07-25 14:00:00|9511.5|9508.7|9522.9|9519.1|9532.8|9529.1|9501.9|9499|1474
1658757900000|2022-07-25 14:05:00|9522.8|9520|9524.2|9520.4|9530.1|9526.9|9485|9482.2|2096
1658758200000|2022-07-25 14:10:00|9524.1|9521.3|9541|9537.2|9562.5|9558.9|9520.1|9516.9|2090
1658758500000|2022-07-25 14:15:00|9541.9|9539.1|9533.5|9529.7|9548.9|9545.2|9508.3|9505|1851
1658758800000|2022-07-25 14:20:00|9534.3|9530.5|9525.3|9521.5|9545.4|9541.7|9524.2|9521.3|1209
1658759100000|2022-07-25 14:25:00|9525.4|9521.6|9522.6|9518.8|9554.1|9550.3|9504.4|9499.6|2764
1658759400000|2022-07-25 14:30:00|9521.6|9517.8|9494.5|9490.7|9528.4|9525.4|9491.6|9488.8|2647
1658759700000|2022-07-25 14:35:00|9494.6|9490.8|9464.4|9460.6|9511.8|9508.8|9451.9|9448.1|3681
1658760000000|2022-07-25 14:40:00|9463.4|9459.6|9524.4|9520.6|9528.5|9524.7|9448.7|9445|2546
1658760300000|2022-07-25 14:45:00|9527.2|9519.4|9551.7|9547.9|9574.9|9571.6|9526.4|9519.4|3091
1658760600000|2022-07-25 14:50:00|9551.8|9548|9544.7|9540.9|9569.6|9565.8|9535.8|9532.9|1985
1658760900000|2022-07-25 14:55:00|9545.5|9541.7|9537|9533.2|9558.6|9555.8|9531|9527.2|1349
1658761200000|2022-07-25 15:00:00|9540.1|9534.2|9583.3|9579.5|9592.3|9589|9530.1|9527.2|2212
1658761500000|2022-07-25 15:05:00|9582.5|9578.7|9570.5|9566.7|9585.3|9582.5|9561.8|9559|1396
1658761800000|2022-07-25 15:10:00|9569.6|9566.8|9572.8|9570|9597.9|9595.1|9566.9|9563.1|1646
1658762100000|2022-07-25 15:15:00|9573.8|9571|9579.7|9576.9|9587.7|9584|9568.9|9566|1117
1658762400000|2022-07-25 15:20:00|9579.8|9577|9591.9|9589.1|9617.6|9614.3|9578.7|9575|3195
1658762700000|2022-07-25 15:25:00|9592|9589.2|9563.8|9560|9598.3|9595|9563.7|9560|2072
1658763000000|2022-07-25 15:30:00|9562.8|9559|9610.4|9606.6|9612.4|9609.5|9556.9|9553.1|2125
1658763300000|2022-07-25 15:35:00|9611.2|9607.4|9604.1|9600.3|9617.3|9614.2|9602.3|9599.5|1454
1658763600000|2022-07-25 15:40:00|9604.6|9601.3|9607.2|9603.4|9617|9613.3|9598.3|9594.6|1034
1658763900000|2022-07-25 15:45:00|9607.3|9604.4|9599.6|9595.8|9616.2|9613.3|9591.7|9588.6|1081
1658764200000|2022-07-25 15:50:00|9598.6|9596.7|9595.5|9592.7|9601.6|9598.6|9579.7|9576.9|1092
1658764500000|2022-07-25 15:55:00|9596.3|9593.5|9583.7|9579.9|9598.5|9595.7|9565.8|9562.9|1581
1658764800000|2022-07-25 16:00:00|9584.5|9580.7|9582.9|9580.1|9592.5|9588.9|9578.1|9574.4|1356
1658765100000|2022-07-25 16:05:00|9583.9|9581.1|9588.9|9585.1|9597.4|9594.1|9570.5|9567.7|1857
1658765400000|2022-07-25 16:10:00|9589.9|9586.1|9551.5|9548.7|9593.1|9589.8|9536.5|9533.2|2778
1658765700000|2022-07-25 16:15:00|9550.7|9547.9|9549.3|9545.5|9563.2|9559.9|9548.1|9544.5|914
1658766000000|2022-07-25 16:20:00|9548.3|9545.4|9538.2|9534.4|9558.2|9555.3|9531.3|9528.4|1298
1658766300000|2022-07-25 16:25:00|9539.1|9535.3|9550.7|9547.9|9557|9554.1|9537.1|9533.3|973
1658766600000|2022-07-25 16:30:00|9550.8|9548|9560.7|9556.9|9567|9563.7|9545.9|9542.6|885
1658766900000|2022-07-25 16:35:00|9560.6|9556.8|9558.7|9554.9|9564.5|9561.1|9544|9541.1|753
1658767200000|2022-07-25 16:40:00|9558.6|9555.8|9564.7|9560.9|9576.8|9573.9|9558.6|9555.8|853
1658767500000|2022-07-25 16:45:00|9563.8|9561|9574.6|9570.8|9576.7|9573.9|9563.7|9560|604
1658767800000|2022-07-25 16:50:00|9574.7|9571.8|9560.4|9556.6|9574.7|9571.8|9551.8|9549|921
1658768100000|2022-07-25 16:55:00|9561.4|9557.6|9569.8|9566|9571.9|9568.6|9553.3|9549.6|845
1658768400000|2022-07-25 17:00:00|9568.9|9566.1|9548.7|9545.9|9576.9|9574.1|9547.7|9544.8|1200
1658768700000|2022-07-25 17:05:00|9549.7|9546|9564.2|9560.4|9573.4|9570.4|9546.7|9543.3|775
1658769000000|2022-07-25 17:10:00|9563.3|9561.4|9605.3|9602.5|9605.4|9602.5|9563.2|9560|1658
1658769300000|2022-07-25 17:15:00|9605.5|9602.7|9590.7|9587.9|9610.3|9606.8|9582.6|9578.9|1446
1658769600000|2022-07-25 17:20:00|9589.8|9587|9571.3|9567.5|9595.4|9592.5|9561.3|9557.5|1220
1658769900000|2022-07-25 17:25:00|9571.2|9568.4|9575|9571.2|9581.9|9579|9566|9562.2|1553
1658770200000|2022-07-25 17:30:00|9574.1|9571.3|9574.3|9570.5|9580.5|9576.7|9568.5|9565.7|1300
1658770500000|2022-07-25 17:35:00|9573.4|9570.6|9600.8|9597|9600.8|9597.9|9570.4|9567.6|1736
1658770800000|2022-07-25 17:40:00|9601.7|9597.9|9593.5|9589.7|9602.5|9599|9591.6|9587.8|713
1658771100000|2022-07-25 17:45:00|9593.6|9590.7|9612.2|9608.4|9612.9|9609.4|9591.5|9588|965
1658771400000|2022-07-25 17:50:00|9612.3|9608.5|9597.5|9593.7|9614.3|9611.5|9594.7|9591.4|808
1658771700000|2022-07-25 17:55:00|9597.4|9594.6|9598.4|9595.6|9608.3|9605|9595.4|9591.8|832
1658772000000|2022-07-25 18:00:00|9597.7|9594.9|9592.4|9588.6|9603.4|9599.6|9575.6|9572.8|2149
1658772300000|2022-07-25 18:05:00|9592.3|9588.5|9593.2|9589.4|9602.1|9598.3|9579.7|9576.8|1549
1658772600000|2022-07-25 18:10:00|9593.9|9590.1|9608|9604.2|9617.1|9614|9591.2|9588.4|1838
1658772900000|2022-07-25 18:15:00|9608.1|9604.3|9591.9|9588.1|9609.6|9606.3|9574|9570.3|2280
1658773200000|2022-07-25 18:20:00|9591.5|9587.7|9594.4|9590.6|9607.7|9604.1|9568.7|9564.9|4049
1658773500000|2022-07-25 18:25:00|9593.5|9590.7|9631.6|9627.8|9644.5|9641.6|9581.2|9577.4|10552
1658773800000|2022-07-25 18:30:00|9630.4|9627.6|9618.8|9615|9631.6|9627.8|9608.9|9606|1911
1658774100000|2022-07-25 18:35:00|9618.9|9616|9626.8|9624|9635.7|9632.8|9614.7|9610.9|843
1658774400000|2022-07-25 18:40:00|9627.6|9623.8|9617.4|9613.6|9631.3|9628|9612|9608.9|859
1658774700000|2022-07-25 18:45:00|9616.5|9613.7|9612.4|9608.6|9618.5|9615.7|9606.6|9603.7|545
1658775000000|2022-07-25 18:50:00|9612.5|9608.7|9612.2|9609.4|9616.4|9612.7|9608.3|9604.6|261
1658775300000|2022-07-25 18:55:00|9612.4|9608.6|9607.2|9603.4|9617.3|9614.4|9602.1|9598.3|643
1658775600000|2022-07-25 19:00:00|9607.1|9603.3|9606.2|9602.4|9614.2|9610.4|9599.1|9596.3|370
1658775900000|2022-07-25 19:05:00|9606.1|9602.3|9615.9|9612.1|9617.8|9614.1|9604.2|9601.3|423
1658776200000|2022-07-25 19:10:00|9616.7|9613.1|9616.9|9613.1|9617.8|9614.1|9606.9|9604.1|235
1658776500000|2022-07-25 19:15:00|9616.1|9612.3|9631.7|9627.9|9636.8|9633.9|9613.9|9610.1|415
1658776800000|2022-07-25 19:20:00|9630.8|9628|9629.8|9627|9633.7|9629.9|9625.8|9622.9|138
1658777100000|2022-07-25 19:25:00|9629.9|9626.1|9625.7|9621.9|9629.9|9626.5|9622.6|9619.8|159
1658777400000|2022-07-25 19:30:00|9625.6|9622.8|9620.7|9616.9|9628.5|9624.8|9618.6|9615.7|158
1658777700000|2022-07-25 19:35:00|9621.6|9617.8|9631.7|9627.9|9634.7|9631.8|9618.7|9615|256
1658778000000|2022-07-25 19:40:00|9630.8|9627|9629.5|9626.7|9631.5|9627.8|9623.7|9620.1|437
1658778300000|2022-07-25 19:45:00|9629.6|9625.8|9624.5|9620.7|9631.5|9627.7|9620.5|9617.7|175
1658778600000|2022-07-25 19:50:00|9624.6|9620.8|9622.7|9618.9|9628.6|9625.7|9619.9|9616.9|393
1658778900000|2022-07-25 19:55:00|9622.6|9618.8|9622.7|9618.9|9627|9623.7|9618.7|9614.9|244
1658779200000|2022-07-25 20:00:00|9621.7|9619.2|9628.8|9625|9628.8|9625.9|9619.7|9615.9|280
1658779500000|2022-07-25 20:05:00|9627.8|9624.1|9625.6|9621.8|9629.7|9625.8|9625.5|9621.8|94
1658779800000|2022-07-25 20:10:00|9626.4|9622.6|9623.7|9619.9|9628.6|9624.9|9622.6|9618.9|107
1658780100000|2022-07-25 20:15:00|9623.6|9620.8|9625.6|9622.8|9626.8|9623.5|9618.2|9614.9|89
1658780400000|2022-07-25 20:20:00|9625.8|9623|9619.5|9615.7|9627.5|9623.8|9618.5|9614.9|60
1658780700000|2022-07-25 20:25:00|9620.4|9616.7|9613.5|9609.7|9621.5|9617.7|9610.4|9607.6|135
1658781000000|2022-07-25 20:30:00|9613.4|9610.6|9614.5|9611.7|9617.3|9613.5|9612.4|9608.6|117
1658781300000|2022-07-25 20:35:00|9615.5|9610.8|9604.5|9600.7|9617|9613.7|9602.4|9599.6|125
1658781600000|2022-07-25 20:40:00|9604.4|9601.6|9601.7|9597.9|9604.5|9601.6|9599.5|9596.6|103
1658781900000|2022-07-25 20:45:00|9602.7|9598.9|9593.6|9590.8|9607.8|9604.9|9593.5|9590.7|318
1658782200000|2022-07-25 20:50:00|9593.7|9589.9|9583.9|9580.1|9603.7|9600.8|9582.6|9579.1|458
1658782500000|2022-07-25 20:55:00|9583.1|9580.3|9595|9591.2|9597.7|9594.8|9577.9|9574.8|365
1658786400000|2022-07-25 22:00:00|9583.1|9575.3|9587.6|9583.8|9588.6|9584.4|9576.9|9571.7|144
1658786700000|2022-07-25 22:05:00|9587.2|9583.4|9577.9|9574.1|9587.8|9583.8|9574.5|9570.7|113
1658787000000|2022-07-25 22:10:00|9578.4|9574.6|9572.1|9568.3|9578.4|9575.6|9565.1|9561.3|128
1658787300000|2022-07-25 22:15:00|9572.3|9568.5|9570.5|9566.7|9575.9|9572.1|9562.1|9556.3|205
1658787600000|2022-07-25 22:20:00|9570|9566.2|9564.5|9560.7|9572.9|9569.1|9563.5|9560.7|75
1658787900000|2022-07-25 22:25:00|9563.5|9560.9|9564|9560.2|9570.5|9567.5|9562.6|9558.5|92
1658788200000|2022-07-25 22:30:00|9563.9|9560.1|9571.4|9568.6|9576.4|9573.6|9563.4|9559.6|108
1658788500000|2022-07-25 22:35:00|9571.5|9567.6|9582|9578.2|9582.6|9579.4|9571.4|9567.6|77
1658788800000|2022-07-25 22:40:00|9581.6|9577.8|9579.6|9575.8|9582.9|9579.1|9578.5|9574.8|30
1658789100000|2022-07-25 22:45:00|9578.7|9575.9|9576.6|9572.8|9580|9576.2|9576.1|9572.3|18
1658789400000|2022-07-25 22:50:00|9577.3|9573.5|9574.4|9570.6|9577.6|9573.8|9568.4|9563.6|68
1658789700000|2022-07-25 22:55:00|9574|9570.2|9573.3|9570.5|9577.3|9574.3|9571.9|9568.1|26
1658790000000|2022-07-25 23:00:00|9573.4|9569.6|9578.3|9574.5|9578.3|9575.4|9572.6|9569.5|34
1658790300000|2022-07-25 23:05:00|9577.8|9574|9577.2|9573.4|9580.3|9576.5|9576.4|9573.4|22
1658790600000|2022-07-25 23:10:00|9576.5|9572.7|9574.2|9570.4|9576.5|9572.7|9568.2|9564.4|35
1658790900000|2022-07-25 23:15:00|9574.1|9571.3|9579.4|9576.6|9582.2|9578.6|9574.1|9571.3|49
1658791200000|2022-07-25 23:20:00|9579.3|9576.5|9583.9|9580.1|9583.9|9580.5|9579.3|9576.5|36
1658791500000|2022-07-25 23:25:00|9584.4|9580.6|9583.2|9579.4|9585.2|9581.6|9580.5|9577.4|55
1658791800000|2022-07-25 23:30:00|9582.1|9578.3|9582.2|9579.4|9583.5|9579.7|9579.6|9576.6|23
1658792100000|2022-07-25 23:35:00|9583.1|9579.3|9578.2|9574.4|9583.2|9580.4|9573.3|9570.3|57
1658792400000|2022-07-25 23:40:00|9577.5|9575.4|9567.3|9564.5|9577.5|9575.4|9565.3|9562.5|116
1658792700000|2022-07-25 23:45:00|9568.1|9565.3|9573.3|9569.5|9573.3|9569.5|9566.3|9563.4|88
1658793000000|2022-07-25 23:50:00|9572.3|9569.6|9577.1|9573.3|9578.4|9575.4|9572.3|9569.5|56
1658793300000|2022-07-25 23:55:00|9577.2|9573.4|9571.2|9567.4|9578.2|9575.4|9567.2|9563.4|113
1658793600000|2022-07-26 00:00:00|9570.3|9566.5|9564.2|9560.4|9585.5|9581.7|9553.5|9550.4|454
1658793900000|2022-07-26 00:05:00|9564.1|9561.3|9558|9554.2|9565.2|9561.4|9552.5|9549.6|135
1658794200000|2022-07-26 00:10:00|9557.3|9553.5|9551.1|9548.3|9560|9556.4|9547.3|9543.5|186
1658794500000|2022-07-26 00:15:00|9552|9548.2|9562.1|9558.3|9562.1|9559.2|9547.2|9543.4|109
1658794800000|2022-07-26 00:20:00|9561.1|9558.2|9554.2|9550.4|9565.2|9562.3|9551.1|9548.2|179
1658795100000|2022-07-26 00:25:00|9554.1|9550.3|9554.1|9551.3|9554.2|9551.3|9543.1|9539.4|169
1658795400000|2022-07-26 00:30:00|9554|9551.2|9552|9548.2|9557.5|9554.2|9550|9547.1|169
1658795700000|2022-07-26 00:35:00|9551.3|9547.5|9552.1|9548.3|9556|9553.2|9547|9544.2|92
1658796000000|2022-07-26 00:40:00|9552.5|9548.7|9550.2|9546.4|9554.1|9551.2|9550.1|9546.3|60
1658796300000|2022-07-26 00:45:00|9550.1|9547.3|9540.1|9536.3|9551.1|9548.3|9536.7|9533.4|216
1658796600000|2022-07-26 00:50:00|9538.9|9536.1|9547|9543.2|9548|9544.2|9536.1|9533.3|91
1658796900000|2022-07-26 00:55:00|9546.9|9544.1|9552.9|9549.1|9556.9|9554|9546.9|9543.2|140
1658797200000|2022-07-26 01:00:00|9552.8|9550|9593.9|9590.1|9595.5|9592.2|9552.8|9549.1|1365
1658797500000|2022-07-26 01:05:00|9594.9|9591.1|9649.6|9645.8|9670.5|9666.7|9594.8|9590.1|2548
1658797800000|2022-07-26 01:10:00|9649.7|9645.9|9665.5|9661.7|9683.1|9679.5|9644.7|9641.7|1220
1658798100000|2022-07-26 01:15:00|9664.5|9660.7|9674.6|9671.8|9682.4|9678.8|9662.7|9659.7|876
1658798400000|2022-07-26 01:20:00|9674.7|9670.9|9681.5|9677.7|9690.9|9687.7|9668.7|9665.9|706
1658798700000|2022-07-26 01:25:00|9682.3|9678.5|9675.7|9671.9|9687.4|9684.6|9671.5|9668.6|446
1658799000000|2022-07-26 01:30:00|9676.5|9672.7|9696.6|9692.8|9697.6|9694.8|9676.5|9672.7|653
1658799300000|2022-07-26 01:35:00|9697.6|9693.8|9691.8|9688|9710.8|9707.9|9689.8|9686.9|875
1658799600000|2022-07-26 01:40:00|9690.8|9687|9679.9|9677.1|9695.9|9692.9|9678.8|9675.9|474
1658799900000|2022-07-26 01:45:00|9679.8|9677|9682.9|9679.1|9688.8|9685.1|9671.9|9668.1|404
1658800200000|2022-07-26 01:50:00|9682|9679.2|9679.8|9676|9690.7|9687.4|9673.8|9670.9|414
1658800500000|2022-07-26 01:55:00|9680.2|9676.4|9692|9688.2|9692.2|9688.4|9670.8|9667|757
1658800800000|2022-07-26 02:00:00|9692.2|9688.4|9684|9680.2|9694.2|9691.2|9679.1|9676.2|509
1658801100000|2022-07-26 02:05:00|9684.1|9680.3|9708.6|9705.8|9711|9708.2|9682.1|9679.2|679
1658801400000|2022-07-26 02:10:00|9708.7|9704.9|9694.3|9690.5|9708.7|9705.7|9693.3|9690.5|340
1658801700000|2022-07-26 02:15:00|9693.4|9690.6|9699.2|9695.4|9701.2|9697.4|9683.2|9680.3|314
1658802000000|2022-07-26 02:20:00|9698.2|9696.1|9691.1|9687.3|9704.8|9701.1|9690.1|9687|377
1658802300000|2022-07-26 02:25:00|9691|9688.2|9698.1|9694.3|9701.6|9698.3|9690|9687.2|218
1658802600000|2022-07-26 02:30:00|9698|9694.2|9703.2|9699.4|9709.9|9706.1|9694.2|9690.5|531
1658802900000|2022-07-26 02:35:00|9704.1|9700.3|9718.1|9715.3|9730.2|9727.3|9704|9700.3|1245
1658803200000|2022-07-26 02:40:00|9718.2|9714.4|9736.7|9732.9|9738.5|9735.6|9713.2|9709.5|829
1658803500000|2022-07-26 02:45:00|9736.6|9732.8|9786.9|9784.1|9799.9|9797|9736.5|9732.8|2762
1658803800000|2022-07-26 02:50:00|9786.8|9784|9772|9768.2|9790.9|9787.6|9765.9|9763|826
1658804100000|2022-07-26 02:55:00|9771.9|9769.1|9771|9767.2|9779.2|9776.2|9763|9760.2|426
1658804400000|2022-07-26 03:00:00|9770.8|9768|9773.9|9770.1|9784.7|9781|9770.1|9767.1|437
1658804700000|2022-07-26 03:05:00|9774.1|9770.3|9781.7|9777.9|9782.7|9778.9|9773.8|9770.3|255
1658805000000|2022-07-26 03:10:00|9780.8|9778|9779.8|9776|9785.7|9781.9|9776.7|9773|275
1658805300000|2022-07-26 03:15:00|9778.8|9775|9770.9|9767.1|9781.8|9778.9|9765.2|9762.1|318
1658805600000|2022-07-26 03:20:00|9769.9|9767.6|9769.8|9766|9775.8|9772.9|9767.9|9765.1|191
1658805900000|2022-07-26 03:25:00|9770.7|9766.9|9773.8|9771|9778.9|9776|9768.7|9765|242
1658806200000|2022-07-26 03:30:00|9773.9|9770.1|9764.8|9762|9773.9|9770.5|9762.9|9759.1|214
1658806500000|2022-07-26 03:35:00|9764.9|9761.1|9754.8|9752|9769.5|9765.9|9748.9|9745.7|505
1658806800000|2022-07-26 03:40:00|9754.6|9751|9761.2|9757.4|9766.3|9763.1|9751.9|9749|229
1658807100000|2022-07-26 03:45:00|9761|9758.2|9749.4|9745.6|9763.1|9760.2|9747.6|9744.6|175
1658807400000|2022-07-26 03:50:00|9749.2|9746.4|9752.2|9748.4|9756.6|9753.4|9746.2|9743.3|180
1658807700000|2022-07-26 03:55:00|9751.2|9749.2|9748.2|9745.4|9752.3|9749.4|9746.4|9743.1|116
1658808000000|2022-07-26 04:00:00|9749.1|9745.3|9750|9746.2|9754.2|9751.3|9748.2|9745.3|115
1658808300000|2022-07-26 04:05:00|9751.2|9747.2|9747|9743.2|9752.2|9749.3|9745.3|9742.3|148
1658808600000|2022-07-26 04:10:00|9747.1|9743.3|9752.1|9749.3|9757.2|9754.3|9746.1|9743.2|195
1658808900000|2022-07-26 04:15:00|9752|9748.3|9754.1|9751.3|9762.1|9758.3|9751.3|9747.5|212
1658809200000|2022-07-26 04:20:00|9754|9750.3|9756.8|9753|9757|9753.7|9753.1|9750.1|92
1658809500000|2022-07-26 04:25:00|9755.9|9753.1|9760.9|9757.1|9761.9|9758.1|9755.9|9753|232
1658809800000|2022-07-26 04:30:00|9760.7|9756.9|9750.7|9746.9|9762.7|9759|9750.5|9746.9|190
1658810100000|2022-07-26 04:35:00|9750.5|9747.7|9737.9|9735.1|9752.8|9749|9736|9732.7|431
1658810400000|2022-07-26 04:40:00|9737.8|9735|9739.7|9736.9|9743.6|9739.9|9736.6|9732.8|133
1658810700000|2022-07-26 04:45:00|9740.7|9737.9|9744.6|9741.8|9744.7|9741.9|9739.7|9736.8|98
1658811000000|2022-07-26 04:50:00|9744.5|9741.7|9740.6|9736.8|9744.6|9741.7|9737.7|9734.4|253
1658811300000|2022-07-26 04:55:00|9741.4|9737.8|9737.6|9734.8|9744.3|9740.7|9737.5|9734.2|72
1658811600000|2022-07-26 05:00:00|9736.5|9733.7|9751.4|9748.6|9751.4|9748.6|9732.6|9729.7|295
1658811900000|2022-07-26 05:05:00|9752.5|9749.7|9745.6|9742.8|9754.5|9751.7|9741.1|9738.3|252
1658812200000|2022-07-26 05:10:00|9746.4|9743.6|9744.6|9741.8|9747.7|9744.9|9742.5|9738.8|107
1658812500000|2022-07-26 05:15:00|9745.6|9742.8|9744.5|9740.7|9750.1|9746.8|9741.6|9737.8|108
1658812800000|2022-07-26 05:20:00|9743.7|9740.9|9737.5|9734.7|9749.5|9745.8|9730.5|9726.9|314
1658813100000|2022-07-26 05:25:00|9738.5|9736.4|9742.4|9739.6|9745.6|9742.6|9738|9735.2|71
1658813400000|2022-07-26 05:30:00|9742.5|9739.7|9755.5|9752.7|9765.5|9761.7|9742.5|9738.7|560
1658813700000|2022-07-26 05:35:00|9756.3|9752.5|9758.7|9754.9|9766.7|9763.8|9755.5|9751.7|472
1658814000000|2022-07-26 05:40:00|9758.6|9754.8|9745.5|9741.7|9762.6|9758.8|9740.5|9737.6|281
1658814300000|2022-07-26 05:45:00|9744.8|9741|9746.3|9742.5|9749.3|9745.6|9736.4|9733.5|304
1658814600000|2022-07-26 05:50:00|9745.4|9742.6|9756.8|9753|9760.5|9756.7|9737.4|9734.3|501
1658814900000|2022-07-26 05:55:00|9756.4|9752.6|9759.9|9756.1|9761.5|9757.7|9744.2|9741.3|249
1658815200000|2022-07-26 06:00:00|9759|9757.1|9753.1|9749.3|9761.3|9758|9749|9745.2|280
1658815500000|2022-07-26 06:05:00|9752.3|9749.5|9760.1|9756.3|9761.1|9757.3|9748|9744.4|183
1658815800000|2022-07-26 06:10:00|9759.1|9755.4|9772.7|9768.9|9775|9772|9759|9755.3|659
1658816100000|2022-07-26 06:15:00|9771.8|9769|9763.8|9760|9775.7|9771.9|9760.8|9758|218
1658816400000|2022-07-26 06:20:00|9764.5|9761.7|9772.8|9769|9772.8|9769|9762.8|9759.5|252
1658816700000|2022-07-26 06:25:00|9771.9|9769.1|9770.9|9768.1|9775.9|9772.2|9766.9|9763.1|242
1658817000000|2022-07-26 06:30:00|9771.8|9768|9764.9|9761.1|9775|9772.1|9762|9758.9|203
1658817300000|2022-07-26 06:35:00|9764.7|9761.9|9773.6|9769.8|9775.6|9772.7|9761.7|9758.7|277
1658817600000|2022-07-26 06:40:00|9772.7|9769.9|9773.7|9770.9|9778.6|9775.7|9765.5|9762.5|295
1658817900000|2022-07-26 06:45:00|9772.7|9769.9|9777.8|9774|9778.9|9776|9770.6|9766.9|232
1658818200000|2022-07-26 06:50:00|9777.7|9773.9|9787.6|9783.8|9791.5|9787.8|9775.5|9772.2|695
1658818500000|2022-07-26 06:55:00|9786.8|9784|9766.4|9762.6|9786.8|9784|9760.6|9757.7|551
1658818800000|2022-07-26 07:00:00|9765.5|9762.7|9756.4|9752.6|9767|9763.2|9746.6|9742.8|811
1658819100000|2022-07-26 07:05:00|9755.5|9752.7|9764.1|9760.3|9772.6|9769.3|9752.5|9748.7|553
1658819400000|2022-07-26 07:10:00|9764|9761.2|9791.6|9788.8|9791.9|9789|9760.2|9757.3|656
1658819700000|2022-07-26 07:15:00|9792.5|9788.7|9791.6|9787.8|9797.7|9794.8|9784.7|9781.8|591
1658820000000|2022-07-26 07:20:00|9791.7|9788.8|9783.8|9780|9802.9|9799.5|9782.3|9778.9|786
1658820300000|2022-07-26 07:25:00|9782.9|9780.1|9792.7|9788.9|9797.9|9795|9772.8|9769.9|633
1658820600000|2022-07-26 07:30:00|9791.7|9789.9|9803.2|9799.4|9808.3|9804.5|9787.6|9783.9|595
1658820900000|2022-07-26 07:35:00|9802.4|9799.6|9795.5|9791.7|9809.4|9805.6|9788.6|9784.8|411
1658821200000|2022-07-26 07:40:00|9794.6|9791.8|9808.4|9804.6|9815.3|9812.4|9789.4|9786.5|542
1658821500000|2022-07-26 07:45:00|9809.2|9805.4|9799.2|9796.4|9809.3|9805.6|9790.3|9787|429
1658821800000|2022-07-26 07:50:00|9798.3|9794.5|9771.3|9767.5|9800.3|9797.4|9769.1|9765.5|948
1658822100000|2022-07-26 07:55:00|9772.1|9768.3|9759.1|9755.3|9776|9772.3|9752.2|9748.9|1125
1658822400000|2022-07-26 08:00:00|9759|9756.2|9764.1|9761.3|9771.1|9767.4|9748.3|9745.4|782
1658822700000|2022-07-26 08:05:00|9764.2|9760.4|9782.1|9779.3|9790.7|9787|9762.1|9759.2|974
1658823000000|2022-07-26 08:10:00|9781.9|9779.1|9801.4|9797.6|9801.4|9797.8|9777.3|9773.8|750
1658823300000|2022-07-26 08:15:00|9801.3|9798.5|9800.5|9797.7|9813.7|9810.8|9800.5|9797.6|773
1658823600000|2022-07-26 08:20:00|9801.5|9797.9|9792.5|9788.7|9805.4|9801.9|9784.5|9781.6|773
1658823900000|2022-07-26 08:25:00|9792.4|9789.6|9778.2|9775.4|9797.3|9793.6|9777.1|9773.3|1285
1658824200000|2022-07-26 08:30:00|9778.1|9774.4|9790|9786.2|9798.9|9795.3|9775.4|9772.3|928
1658824500000|2022-07-26 08:35:00|9790.1|9787.3|9782.2|9778.4|9797|9793.2|9780.1|9777|430
1658824800000|2022-07-26 08:40:00|9782.1|9778.3|9786.9|9783.1|9790.2|9787.3|9781.2|9778.2|325
1658825100000|2022-07-26 08:45:00|9787|9783.2|9792.1|9788.3|9798.3|9795.3|9786.9|9783.2|797
1658825400000|2022-07-26 08:50:00|9791.3|9787.5|9785.1|9781.3|9799.2|9796.3|9784.1|9781.2|307
1658825700000|2022-07-26 08:55:00|9784.1|9780.3|9804|9800.2|9804|9800.3|9784.1|9780.3|406
1658826000000|2022-07-26 09:00:00|9802.1|9799.3|9821.8|9818|9823.9|9821|9799.4|9796.1|1249
1658826300000|2022-07-26 09:05:00|9820.9|9818.1|9825.7|9821.9|9843.5|9840.4|9811.9|9808.1|1621
1658826600000|2022-07-26 09:10:00|9825.6|9821.8|9805.8|9802|9828.4|9824.8|9800.8|9797.8|613
1658826900000|2022-07-26 09:15:00|9805.6|9802.8|9782.2|9778.4|9806.6|9803|9778.2|9774.9|770
1658827200000|2022-07-26 09:20:00|9781.3|9777.5|9786.4|9782.6|9790.4|9787.6|9776.3|9773.5|678
1658827500000|2022-07-26 09:25:00|9786.3|9783.5|9780.2|9776.4|9793.9|9791.1|9778.2|9775.2|1299
1658827800000|2022-07-26 09:30:00|9780.3|9776.5|9771.1|9767.3|9782.9|9780.1|9767.4|9764.4|586
1658828100000|2022-07-26 09:35:00|9771|9768.2|9775.9|9772.1|9782|9779.1|9768.9|9766.1|381
1658828400000|2022-07-26 09:40:00|9774.9|9772.2|9784.2|9780.4|9788|9785.1|9770.9|9768.1|386
1658828700000|2022-07-26 09:45:00|9784.1|9780.3|9794.1|9790.3|9802.9|9800|9784|9780.3|502
1658829000000|2022-07-26 09:50:00|9793.2|9790.4|9786.2|9782.4|9798.1|9795.1|9779.3|9775.5|373
1658829300000|2022-07-26 09:55:00|9786|9783.2|9789.6|9785.8|9797.1|9794.2|9773.3|9770.3|377
1658829600000|2022-07-26 10:00:00|9789.4|9785.6|9806.9|9803.1|9811.8|9808.1|9784|9781.2|612
1658829900000|2022-07-26 10:05:00|9806.7|9803.9|9799.8|9796|9813.7|9809.9|9794|9790.2|519
1658830200000|2022-07-26 10:10:00|9799|9796.2|9800.7|9796.9|9816.5|9813.7|9798.7|9795|558
1658830500000|2022-07-26 10:15:00|9801.4|9797.6|9768.7|9764.9|9804.7|9801|9757.9|9755.1|814
1658830800000|2022-07-26 10:20:00|9767.8|9765|9753.9|9750.1|9769.9|9766.9|9748.9|9745.2|724
1658831100000|2022-07-26 10:25:00|9752.2|9749.4|9756.8|9753|9762.5|9759.7|9741.1|9738.3|765
1658831400000|2022-07-26 10:30:00|9755.8|9753.2|9761.5|9757.7|9761.7|9757.9|9749.8|9746.2|349
1658831700000|2022-07-26 10:35:00|9761.6|9757.8|9759.9|9756.1|9762.7|9759|9747.8|9744.9|329
1658832000000|2022-07-26 10:40:00|9759.8|9756|9778|9774.2|9783|9780.1|9755.9|9752.6|684
1658832300000|2022-07-26 10:45:00|9779.2|9776.4|9768.3|9764.5|9786|9783.2|9764.3|9761.1|481
1658832600000|2022-07-26 10:50:00|9769|9765.2|9763.1|9759.3|9771.4|9768.6|9759.2|9756.3|239
1658832900000|2022-07-26 10:55:00|9763.2|9760.4|9770.3|9766.5|9774.5|9770.7|9761.3|9758.3|329
1658833200000|2022-07-26 11:00:00|9770.2|9766.4|9788.9|9786.1|9796.9|9793.3|9769.2|9765.6|626
1658833500000|2022-07-26 11:05:00|9789.1|9786.3|9786.9|9783.1|9798|9795|9782.2|9779.4|420
1658833800000|2022-07-26 11:10:00|9787.7|9783.9|9777.9|9774.1|9787.9|9785.1|9767.1|9763.3|508
1658834100000|2022-07-26 11:15:00|9778.4|9775.1|9768.9|9765.1|9783.8|9780.1|9767|9763.7|269
1658834400000|2022-07-26 11:20:00|9768.1|9764.3|9777.8|9775|9778.8|9775.9|9766.9|9763.1|354
1658834700000|2022-07-26 11:25:00|9776.9|9774|9771.6|9767.8|9780.7|9777.6|9768.6|9764.8|428
1658835000000|2022-07-26 11:30:00|9770.7|9767.9|9782.8|9780|9791.2|9787.5|9769.4|9765.8|787
1658835300000|2022-07-26 11:35:00|9782.9|9780.1|9783.1|9779.3|9789.9|9787.1|9778.9|9775.4|488
1658835600000|2022-07-26 11:40:00|9783|9780.2|9789.9|9786.1|9795|9791.2|9781|9777.3|364
1658835900000|2022-07-26 11:45:00|9789|9785.2|9789.2|9785.4|9799.1|9796.2|9782.2|9779.3|467
1658836200000|2022-07-26 11:50:00|9790.1|9786.4|9797.5|9793.7|9806.3|9803.4|9789.3|9786.4|680
1658836500000|2022-07-26 11:55:00|9797.4|9794.6|9788.5|9784.7|9798.5|9795.7|9784.4|9781.5|606
1658836800000|2022-07-26 12:00:00|9788.4|9784.6|9785.7|9781.9|9800.2|9796.7|9784.4|9781.1|680
1658837100000|2022-07-26 12:05:00|9785.2|9781.4|9800.1|9797.3|9805|9801.3|9782.2|9778.9|871
1658837400000|2022-07-26 12:10:00|9801|9797.2|9800.1|9797.3|9805.8|9802.7|9795.1|9792.3|842
1658837700000|2022-07-26 12:15:00|9799.1|9796.3|9800.4|9796.6|9811.9|9808.1|9788.3|9785.4|749
1658838000000|2022-07-26 12:20:00|9799.5|9796.7|9808|9805.2|9809.6|9806.7|9794.5|9790.8|874
1658838300000|2022-07-26 12:25:00|9808.9|9805.1|9771.4|9768.6|9810|9807.1|9769.4|9765.8|2166
1658838600000|2022-07-26 12:30:00|9771.6|9767.8|9765.6|9761.8|9776.3|9773.4|9756.9|9753.6|1036
1658838900000|2022-07-26 12:35:00|9764.8|9762|9757.5|9754.7|9769.8|9766.8|9755.6|9751.9|574
1658839200000|2022-07-26 12:40:00|9758.4|9754.6|9766.7|9762.9|9770.9|9768.1|9752.4|9749.6|641
1658839500000|2022-07-26 12:45:00|9765.9|9763.1|9742.8|9739|9770|9767.1|9735.9|9732.1|1420
1658839800000|2022-07-26 12:50:00|9742|9739.2|9775.1|9771.3|9780.2|9777.3|9726|9722.2|1942
1658840100000|2022-07-26 12:55:00|9774.2|9771.4|9780.8|9777|9791.8|9789|9770.8|9767.9|1188
1658840400000|2022-07-26 13:00:00|9779.7|9775.9|9769.3|9766.5|9800.3|9797|9747.5|9744.2|3383
1658840700000|2022-07-26 13:05:00|9770|9767.2|9754.7|9750.9|9777.5|9774.6|9752.7|9749.9|2045
1658841000000|2022-07-26 13:10:00|9753.9|9751.1|9771.7|9768.9|9773.2|9769.9|9737.2|9734.3|2193
1658841300000|2022-07-26 13:15:00|9772.5|9769.7|9752.9|9750.1|9773.1|9770.1|9749.8|9746.1|1655
1658841600000|2022-07-26 13:20:00|9753.7|9750.9|9763.9|9761.1|9769.8|9766.1|9740|9737.1|1761
1658841900000|2022-07-26 13:25:00|9764.7|9761.9|9745.8|9743|9764.8|9761.9|9734.8|9731|1409
1658842200000|2022-07-26 13:30:00|9745.9|9742.1|9712.5|9709.7|9769.5|9765.8|9686.3|9683.4|3610
1658842500000|2022-07-26 13:35:00|9711.6|9707.8|9748.3|9744.5|9759.1|9755.3|9705.7|9702.7|2189
1658842800000|2022-07-26 13:40:00|9748.2|9745.4|9747.8|9745|9758.5|9755.5|9736.3|9732.6|1614
1658843100000|2022-07-26 13:45:00|9748.1|9744.3|9715.5|9712.7|9751.1|9748.1|9709.8|9707|2126
1658843400000|2022-07-26 13:50:00|9715.6|9711.8|9726.1|9722.3|9751.9|9748.2|9709.8|9706.5|1755
1658843700000|2022-07-26 13:55:00|9729.1|9725.3|9725.8|9722|9729.3|9726.3|9705.5|9702.6|1416
1658844000000|2022-07-26 14:00:00|9725.5|9721.7|9685.2|9682.4|9730.3|9726.5|9668.2|9664.2|3400
1658844300000|2022-07-26 14:05:00|9686.1|9682.3|9684.8|9681|9694.1|9690.8|9670|9667.1|2346
1658844600000|2022-07-26 14:10:00|9683.7|9680.9|9685.6|9682.8|9693.8|9690.9|9662.5|9658.8|2322
1658844900000|2022-07-26 14:15:00|9685.8|9682|9715.9|9713.1|9715.9|9713.1|9676.6|9672.8|2595
1658845200000|2022-07-26 14:20:00|9716.6|9713.8|9740.1|9736.3|9742|9738.2|9691.1|9688.2|2992
1658845500000|2022-07-26 14:25:00|9739.2|9736.4|9750.6|9747.8|9751.3|9748.5|9720.1|9716.4|2145
1658845800000|2022-07-26 14:30:00|9750.7|9746.9|9734.5|9731.7|9760.3|9756.6|9716|9713|2604
1658846100000|2022-07-26 14:35:00|9736.2|9732.4|9727.8|9724|9736.2|9732.9|9711.9|9708.5|1803
1658846400000|2022-07-26 14:40:00|9727.9|9725|9724.7|9720.9|9732.7|9729.7|9709.6|9706|1197
1658846700000|2022-07-26 14:45:00|9724.6|9721.8|9693.1|9689.3|9736.9|9733.9|9691|9687.2|1619
1658847000000|2022-07-26 14:50:00|9693|9689.2|9647.4|9644.6|9696.1|9692.8|9645.4|9642.6|3412
1658847300000|2022-07-26 14:55:00|9648.3|9644.5|9657.5|9653.7|9663.3|9660.3|9626.4|9622.9|4365
1658847600000|2022-07-26 15:00:00|9658.3|9654.5|9641|9637.2|9673|9670.1|9610.4|9607.5|5850
1658847900000|2022-07-26 15:05:00|9640.9|9638.1|9573.5|9569.7|9642.1|9639.3|9568.6|9564.8|4612
1658848200000|2022-07-26 15:10:00|9573.3|9569.5|9579.6|9576.8|9585.7|9582.9|9555|9552.2|3538
1658848500000|2022-07-26 15:15:00|9580.6|9575.9|9604|9600.2|9607.2|9604|9570.4|9566.6|2586
1658848800000|2022-07-26 15:20:00|9604.7|9601.9|9574.5|9571.7|9610.2|9607.2|9569.3|9565.6|2304
1658849100000|2022-07-26 15:25:00|9574.4|9570.7|9580.6|9576.8|9591.5|9587.7|9558|9555.2|2959
1658849400000|2022-07-26 15:30:00|9578.2|9575.4|9550.7|9547.9|9579.5|9576.7|9531.1|9527.8|4636
1658849700000|2022-07-26 15:35:00|9550|9547.2|9489.2|9486.4|9551.6|9547.9|9480.9|9478|4874
1658850000000|2022-07-26 15:40:00|9488.4|9485.6|9506.7|9503.9|9516|9513.1|9488.2|9484.9|3077
1658850300000|2022-07-26 15:45:00|9506.5|9503.7|9501.4|9498.6|9511|9507.3|9491.5|9487.7|2739
1658850600000|2022-07-26 15:50:00|9502.6|9498.8|9492|9488.2|9503.9|9500.1|9478.1|9475.2|2323
1658850900000|2022-07-26 15:55:00|9491|9487.2|9494.3|9490.5|9518|9514.2|9484.1|9480.4|1618
1658851200000|2022-07-26 16:00:00|9493.3|9491|9506.1|9502.3|9510.9|9508|9486.2|9482.6|1836
1658851500000|2022-07-26 16:05:00|9505.2|9502.4|9475.5|9472.7|9506.2|9503.3|9471.3|9468.5|3656
1658851800000|2022-07-26 16:10:00|9474.6|9470.8|9438.5|9434.7|9478.4|9475.6|9429.4|9426|5548
1658852100000|2022-07-26 16:15:00|9436.6|9432.8|9447.4|9444.6|9469.2|9465.6|9429.6|9426.1|1924
1658852400000|2022-07-26 16:20:00|9447.5|9444.7|9464.2|9461.4|9465.5|9462.2|9435.7|9432.8|1794
1658852700000|2022-07-26 16:25:00|9464.3|9460.5|9462.1|9459.3|9467.7|9464.9|9442.3|9439.5|1698
1658853000000|2022-07-26 16:30:00|9461.9|9459.1|9508.3|9504.5|9512.2|9509.4|9457.4|9454.1|2851
1658853300000|2022-07-26 16:35:00|9510.3|9506.5|9510|9506.2|9514.4|9511.1|9488.3|9485|2048
1658853600000|2022-07-26 16:40:00|9510.1|9506.3|9516.6|9512.8|9522.6|9517.7|9498.1|9495|1413
1658853900000|2022-07-26 16:45:00|9516.5|9513.7|9528.3|9525.5|9539.7|9536.8|9515.7|9512.8|2109
1658854200000|2022-07-26 16:50:00|9527.3|9524.5|9535.4|9531.6|9540.1|9537.3|9517.3|9514.4|1374
1658854500000|2022-07-26 16:55:00|9535.3|9531.5|9528.7|9524.9|9540.4|9537.5|9517.8|9514.7|1433
1658854800000|2022-07-26 17:00:00|9527.7|9523.9|9542.5|9538.7|9546.8|9543.5|9509.8|9506|1285
1658855100000|2022-07-26 17:05:00|9542.4|9538.6|9536|9532.2|9543.4|9540.5|9518.5|9515.7|997
1658855400000|2022-07-26 17:10:00|9536.9|9533.2|9521.2|9517.4|9549.8|9546|9515.3|9512.5|996
1658855700000|2022-07-26 17:15:00|9522|9518.2|9523.1|9519.3|9531.8|9528.5|9518.9|9515.3|808
1658856000000|2022-07-26 17:20:00|9522.2|9519.4|9533.5|9530.7|9537.2|9533.5|9514.4|9511.1|1259
1658856300000|2022-07-26 17:25:00|9533.2|9530.4|9541.1|9537.3|9542|9539.1|9523.4|9520.5|791
1658856600000|2022-07-26 17:30:00|9541|9537.2|9524.2|9521.4|9542.4|9539.1|9523.2|9520.4|755
1658856900000|2022-07-26 17:35:00|9524.4|9520.6|9521.2|9517.4|9540.2|9536.4|9515.6|9512.4|843
1658857200000|2022-07-26 17:40:00|9520.1|9517.3|9528.3|9524.5|9537.1|9533.3|9520.1|9517.3|589
1658857500000|2022-07-26 17:45:00|9527.6|9523.8|9512|9509.2|9532.3|9528.5|9507|9503.7|1064
1658857800000|2022-07-26 17:50:00|9511.9|9509.1|9526.9|9523.1|9528.4|9525|9502.8|9499.1|1821
1658858100000|2022-07-26 17:55:00|9526.8|9524|9521.2|9517.4|9528.8|9525|9511.1|9507.3|915
1658858400000|2022-07-26 18:00:00|9520.2|9516.9|9532.8|9530|9538.6|9535.7|9512.2|9508.6|1563
1658858700000|2022-07-26 18:05:00|9532.7|9529.9|9495.2|9492.4|9535.7|9532.9|9486.3|9482.6|2912
1658859000000|2022-07-26 18:10:00|9496.2|9492.5|9507.9|9504.1|9518.2|9514.9|9486.6|9482.8|2293
1658859300000|2022-07-26 18:15:00|9507|9505.1|9471.3|9468.5|9512.7|9509.9|9468.4|9465.6|2768
1658859600000|2022-07-26 18:20:00|9471.1|9468.3|9474.4|9470.6|9483.3|9479.6|9451.6|9447.8|4198
1658859900000|2022-07-26 18:25:00|9473.5|9470.7|9445.5|9442.7|9474.5|9471.7|9436.2|9433.4|8319
1658860200000|2022-07-26 18:30:00|9446.2|9443.4|9440.3|9437.5|9452.7|9448.9|9436.5|9433.7|2966
1658860500000|2022-07-26 18:35:00|9440.5|9436.7|9448.1|9445.3|9449.2|9446.3|9431.3|9428.4|1320
1658860800000|2022-07-26 18:40:00|9447.2|9444.4|9430.3|9427.5|9450.2|9447.2|9430.3|9427.4|1179
1658861100000|2022-07-26 18:45:00|9430|9427.2|9434.3|9431.5|9441|9438.1|9428.3|9424.6|1224
1658861400000|2022-07-26 18:50:00|9434.1|9430.3|9435.1|9431.3|9441.5|9438.3|9431.2|9428.3|805
1658861700000|2022-07-26 18:55:00|9434.2|9431.4|9445.2|9441.4|9446.2|9443.2|9431.2|9428.3|542
1658862000000|2022-07-26 19:00:00|9445.1|9442.3|9457.9|9455.1|9464.1|9461|9445.1|9441.8|1047
1658862300000|2022-07-26 19:05:00|9458.9|9456.1|9442.9|9439.1|9461.9|9459.1|9438.7|9435|750
1658862600000|2022-07-26 19:10:00|9442|9439.2|9437.8|9434|9447.8|9444.1|9429.8|9426.5|905
1658862900000|2022-07-26 19:15:00|9436.9|9434.1|9453.9|9450.1|9457.9|9454.1|9436.8|9433.8|370
1658863200000|2022-07-26 19:20:00|9454.4|9451.1|9453.8|9451|9459|9456|9452.8|9449.2|231
1658863500000|2022-07-26 19:25:00|9454|9450.2|9445.7|9441.9|9454.3|9451|9440.9|9438|304
1658863800000|2022-07-26 19:30:00|9444.9|9441.1|9443.8|9440|9454.3|9451|9443.8|9440|751
1658864100000|2022-07-26 19:35:00|9442.9|9440.1|9441.5|9437.7|9449.5|9446.7|9440.5|9436.9|714
1658864400000|2022-07-26 19:40:00|9440.6|9437.8|9431.5|9427.7|9443.4|9440.6|9430.4|9426.7|270
1658864700000|2022-07-26 19:45:00|9432.2|9428.4|9437.3|9433.5|9440.6|9437.7|9429.2|9426.4|335
1658865000000|2022-07-26 19:50:00|9436.5|9433.7|9450.7|9446.9|9454.6|9450.9|9432.6|9429|1316
1658865300000|2022-07-26 19:55:00|9450.6|9446.8|9444.9|9441.1|9455.1|9451.8|9441.7|9438.7|301
1658865600000|2022-07-26 20:00:00|9444.7|9440.9|9448.5|9445.7|9451.8|9448.9|9442.8|9439.6|280
1658865900000|2022-07-26 20:05:00|9448.4|9445.6|9465.5|9461.7|9465.6|9462.1|9448.4|9444.6|299
1658866200000|2022-07-26 20:10:00|9465.4|9462.6|9463.6|9460.8|9471.4|9467.7|9462.6|9458.9|164
1658866500000|2022-07-26 20:15:00|9464.7|9460.9|9465.2|9461.4|9470.6|9467.5|9463.5|9459.9|466
1658866800000|2022-07-26 20:20:00|9465.1|9461.3|9472.2|9468.4|9476|9472.4|9459.1|9455.3|675
1658867100000|2022-07-26 20:25:00|9473.2|9469.4|9473.5|9465.7|9476.2|9471.5|9465.7|9462.1|570
1658867400000|2022-07-26 20:30:00|9473.2|9465.4|9477.1|9473.3|9482.3|9477|9460.5|9452.7|686
1658867700000|2022-07-26 20:35:00|9477|9473.2|9486.2|9483.4|9495.2|9491.2|9469.6|9466.3|516
1658868000000|2022-07-26 20:40:00|9486.4|9483.6|9504.2|9500.4|9507.2|9503.4|9485.8|9482|369
1658868300000|2022-07-26 20:45:00|9503.8|9500|9484.2|9480.4|9506.2|9500.9|9482.2|9477.2|288
1658868600000|2022-07-26 20:50:00|9484.4|9480.6|9500.2|9496.4|9502.3|9498.1|9484.4|9480.6|131
1658868900000|2022-07-26 20:55:00|9499.8|9496|9499.6|9491.8|9501.1|9496|9491.1|9485.8|184
1658872800000|2022-07-26 22:00:00|9511.2|9507.4|9512.4|9508.6|9524.5|9518.9|9507.4|9502.4|230
1658873100000|2022-07-26 22:05:00|9512.6|9508.8|9515.4|9511.6|9517|9513.5|9509.9|9504.6|101
1658873400000|2022-07-26 22:10:00|9515.8|9512|9491.6|9487.8|9516.4|9512.6|9491.6|9487.8|136
1658873700000|2022-07-26 22:15:00|9491|9487.2|9500.9|9497.1|9506.1|9502.4|9488.8|9485.7|158
1658874000000|2022-07-26 22:20:00|9496.8|9493|9495.2|9491.4|9501.5|9496.6|9488.9|9485.2|174
1658874300000|2022-07-26 22:25:00|9494.2|9490.4|9496.1|9492.3|9497.6|9493.9|9490.6|9487.7|62
1658874600000|2022-07-26 22:30:00|9495.9|9492.1|9504.5|9500.7|9507.4|9503.7|9495.6|9491.8|120
1658874900000|2022-07-26 22:35:00|9504|9500.2|9503.3|9499.5|9505.8|9502.6|9499.5|9495.7|109
1658875200000|2022-07-26 22:40:00|9504.3|9500.5|9510.2|9506.4|9511|9507.2|9502.5|9499.5|81
1658875500000|2022-07-26 22:45:00|9508.6|9505.8|9506.2|9502.4|9515.1|9512.3|9506.2|9502.4|106
1658875800000|2022-07-26 22:50:00|9506.1|9503.3|9506.1|9502.3|9506.2|9503.4|9498.6|9495.8|87
1658876100000|2022-07-26 22:55:00|9505.3|9501.5|9508.2|9504.4|9508.3|9504.5|9502.2|9498.4|32
1658876400000|2022-07-26 23:00:00|9507.3|9504.5|9505|9501.2|9511.2|9506.2|9503|9500.1|63
1658876700000|2022-07-26 23:05:00|9504|9501.3|9510|9506.2|9510|9506.2|9504|9500.7|47
1658877000000|2022-07-26 23:10:00|9509.9|9507.1|9515.7|9511.9|9517.7|9513.9|9507|9504.2|181
1658877300000|2022-07-26 23:15:00|9514.7|9510.3|9509.7|9506.9|9517.6|9513.8|9509.5|9506.7|74
1658877600000|2022-07-26 23:20:00|9509.5|9506.7|9510.7|9506.9|9512.5|9508.7|9506.7|9502.9|74
1658877900000|2022-07-26 23:25:00|9510.5|9507.7|9513.4|9509.6|9513.4|9509.6|9508.6|9505.8|32
1658878200000|2022-07-26 23:30:00|9513.6|9509.8|9504.6|9500.8|9514.1|9510.8|9503.7|9500.7|69
1658878500000|2022-07-26 23:35:00|9506.3|9503.5|9513.6|9510.8|9513.6|9510.8|9506.3|9502.8|55
1658878800000|2022-07-26 23:40:00|9513.7|9510.9|9514.6|9511.8|9516.6|9512.8|9513.4|9509.8|27
1658879100000|2022-07-26 23:45:00|9513.6|9510.8|9506.5|9502.7|9513.7|9510.8|9506.4|9502.7|55
1658879400000|2022-07-26 23:50:00|9506.4|9503.6|9508.5|9504.7|9509.5|9505.9|9504.4|9500.7|71
1658879700000|2022-07-26 23:55:00|9509.5|9505.7|9498.5|9494.7|9509.5|9505.7|9495.5|9491.7|88
1658880000000|2022-07-27 00:00:00|9497.7|9493.9|9497.5|9493.7|9506.5|9502.7|9490.3|9486.7|357
1658880300000|2022-07-27 00:05:00|9497.2|9493.4|9505.9|9502.1|9513.9|9510.1|9496.3|9492.7|416
1658880600000|2022-07-27 00:10:00|9505.5|9501.7|9514.2|9510.4|9515.2|9511.4|9503.2|9499.4|175
1658880900000|2022-07-27 00:15:00|9514|9511.2|9505.4|9501.6|9515.3|9512.2|9502.9|9499.1|197
1658881200000|2022-07-27 00:20:00|9505.3|9501.5|9504.1|9500.3|9512.1|9509.1|9502.1|9498.3|294
1658881500000|2022-07-27 00:25:00|9504.4|9500.6|9496|9493.2|9508.4|9505.4|9496|9492.7|205
1658881800000|2022-07-27 00:30:00|9495.6|9492.8|9494.7|9491.9|9496.6|9493.5|9486.3|9482.5|352
1658882100000|2022-07-27 00:35:00|9494.3|9491.5|9501|9497.2|9501|9497.2|9491|9487.2|238
1658882400000|2022-07-27 00:40:00|9500.9|9498.1|9508|9504.2|9511|9508.2|9499.9|9497|164
1658882700000|2022-07-27 00:45:00|9507.9|9505.1|9511|9508.2|9514|9510.2|9506|9503.1|147
1658883000000|2022-07-27 00:50:00|9511.1|9508.3|9511|9507.2|9517|9514|9509.2|9506.2|137
1658883300000|2022-07-27 00:55:00|9511.1|9507.3|9513.1|9509.3|9516|9513.2|9509.1|9506.2|131
1658883600000|2022-07-27 01:00:00|9512.2|9509.4|9526.9|9523.1|9529.8|9526.1|9489.1|9486.1|949
1658883900000|2022-07-27 01:05:00|9526|9523.2|9521.9|9518.1|9531.9|9528.2|9514.9|9512.1|411
1658884200000|2022-07-27 01:10:00|9521.8|9518|9490.9|9487.1|9522.6|9518.8|9489.9|9486.9|692
1658884500000|2022-07-27 01:15:00|9490.1|9486.3|9476.8|9473|9491.9|9488.2|9470.1|9466.8|668
1658884800000|2022-07-27 01:20:00|9476.1|9472.3|9469.7|9465.9|9479.8|9477|9459.8|9456.9|485
1658885100000|2022-07-27 01:25:00|9468.7|9465.1|9475.5|9471.7|9480.4|9476.9|9463.2|9459.9|357
1658885400000|2022-07-27 01:30:00|9474.5|9471|9482.4|9478.6|9490.5|9487.7|9467.5|9464.6|450
1658885700000|2022-07-27 01:35:00|9482.5|9478.7|9481.6|9477.8|9488.5|9484.7|9473.5|9469.8|284
1658886000000|2022-07-27 01:40:00|9481.5|9477.7|9457.6|9453.8|9483.5|9479.7|9456.6|9453.3|537
1658886300000|2022-07-27 01:45:00|9456.7|9453.9|9459.3|9456.5|9462.6|9459.6|9452.4|9449.1|653
1658886600000|2022-07-27 01:50:00|9458.6|9455.8|9462.1|9458.3|9470.2|9466.4|9455.2|9451.5|413
1658886900000|2022-07-27 01:55:00|9462|9459.2|9436.4|9432.6|9466.1|9463.2|9433.5|9430.7|767
1658887200000|2022-07-27 02:00:00|9436.5|9432.7|9437.4|9433.6|9449.5|9446.6|9435.2|9431.6|541
1658887500000|2022-07-27 02:05:00|9437.2|9434.4|9431.5|9427.7|9438.4|9435.4|9428.5|9425.7|453
1658887800000|2022-07-27 02:10:00|9430.5|9427.5|9445.3|9442.5|9447.4|9444.6|9430.5|9427.5|357
1658888100000|2022-07-27 02:15:00|9445.4|9442.6|9440.4|9436.6|9445.6|9442.6|9438.9|9435.6|109
1658888400000|2022-07-27 02:20:00|9439.5|9436.7|9449.3|9446.5|9450.3|9446.7|9439.5|9436.6|161
1658888700000|2022-07-27 02:25:00|9450.1|9446.3|9452.4|9448.6|9454.5|9451.6|9450.1|9446.3|157
1658889000000|2022-07-27 02:30:00|9452.5|9448.7|9450.3|9446.5|9460.5|9456.7|9446.2|9442.7|336
1658889300000|2022-07-27 02:35:00|9450.8|9447.5|9447.3|9443.5|9451.5|9447.7|9442.3|9438.7|225
1658889600000|2022-07-27 02:40:00|9446.4|9443.6|9440.4|9436.6|9448.4|9444.6|9434.6|9431.3|248
1658889900000|2022-07-27 02:45:00|9441.3|9437.5|9453.5|9449.7|9461.4|9457.6|9436.2|9432.5|385
1658890200000|2022-07-27 02:50:00|9453.7|9450.7|9470.1|9467.3|9471.4|9468.6|9451.4|9447.6|443
1658890500000|2022-07-27 02:55:00|9470.4|9467.6|9465.2|9462.4|9478.2|9474.6|9460.5|9457.6|249
1658890800000|2022-07-27 03:00:00|9465.3|9462.5|9466.2|9462.4|9471.3|9468.4|9457.3|9454.3|326
1658891100000|2022-07-27 03:05:00|9466.3|9462.5|9474.3|9470.5|9480.6|9477.6|9465.3|9462.4|366
1658891400000|2022-07-27 03:10:00|9474.2|9471.4|9472.4|9468.6|9479.5|9476.6|9468.8|9465.5|251
1658891700000|2022-07-27 03:15:00|9473.3|9469.6|9469.5|9465.7|9479.3|9475.6|9467.4|9464.4|223
1658892000000|2022-07-27 03:20:00|9468.8|9465|9470.5|9466.7|9473.5|9470.6|9465.4|9461.6|112
1658892300000|2022-07-27 03:25:00|9471.5|9468.7|9484.3|9480.5|9485.2|9481.5|9468.5|9465.7|295
1658892600000|2022-07-27 03:30:00|9484.2|9481.5|9479.4|9475.6|9484.5|9481.5|9471.4|9468.5|163
1658892900000|2022-07-27 03:35:00|9479.3|9475.5|9472.4|9469.6|9480.3|9476.5|9471.3|9468.4|109
1658893200000|2022-07-27 03:40:00|9473.3|9469.5|9471.3|9467.5|9473.5|9470.6|9467.3|9463.9|119
1658893500000|2022-07-27 03:45:00|9470.4|9467.6|9466.4|9462.6|9472.4|9469.6|9461.5|9458.7|166
1658893800000|2022-07-27 03:50:00|9465.5|9462.7|9469.3|9466.5|9470.4|9466.7|9465.5|9462.6|54
1658894100000|2022-07-27 03:55:00|9469.5|9465.7|9465.3|9461.5|9469.5|9466.2|9464.3|9461.5|45
1658894400000|2022-07-27 04:00:00|9465.2|9462.4|9465.3|9461.5|9466.3|9462.6|9462.3|9458.6|71
1658894700000|2022-07-27 04:05:00|9464.3|9460.5|9463.4|9459.6|9465.3|9462.4|9455.3|9452.3|121
1658895000000|2022-07-27 04:10:00|9462.4|9459.7|9463.4|9459.6|9463.4|9459.7|9459.4|9456.5|57
1658895300000|2022-07-27 04:15:00|9462.4|9459.1|9464.2|9461.4|9466.4|9463.6|9462.4|9458.7|72
1658895600000|2022-07-27 04:20:00|9464.3|9461.5|9465.3|9462.5|9466.9|9463.5|9462.3|9459.2|108
1658895900000|2022-07-27 04:25:00|9465.2|9462.4|9466.3|9462.5|9468.3|9465.5|9464.3|9461.4|54
1658896200000|2022-07-27 04:30:00|9466.2|9462.4|9464.1|9461.3|9469.3|9465.6|9462.1|9458.5|177
1658896500000|2022-07-27 04:35:00|9464.3|9460.5|9462.1|9459.3|9464.3|9461|9457.1|9453.5|119
1658896800000|2022-07-27 04:40:00|9463|9459.2|9466.1|9462.3|9470|9466.5|9461.1|9458.2|95
1658897100000|2022-07-27 04:45:00|9467.1|9463.3|9473.1|9469.3|9473.1|9470.3|9466.1|9463.3|161
1658897400000|2022-07-27 04:50:00|9472.9|9470.1|9473|9470.2|9475.2|9472|9469.9|9466.2|88
1658897700000|2022-07-27 04:55:00|9472.9|9469.2|9476|9472.2|9480|9477.2|9472|9469.1|89
1658898000000|2022-07-27 05:00:00|9475.2|9472.4|9474|9471.2|9476.2|9473.2|9472|9469.2|65
1658898300000|2022-07-27 05:05:00|9474.1|9470.3|9463.1|9460.3|9474.1|9471.2|9459.1|9456.2|109
1658898600000|2022-07-27 05:10:00|9463|9460.2|9464.1|9460.3|9466|9462.3|9461.2|9458.2|74
1658898900000|2022-07-27 05:15:00|9463.9|9461.1|9463.1|9460.3|9466.1|9463.3|9460.1|9456.3|88
1658899200000|2022-07-27 05:20:00|9463.9|9460.1|9467|9463.2|9469.4|9466|9460.1|9457|84
1658899500000|2022-07-27 05:25:00|9466.9|9463.1|9483|9479.2|9483.1|9480.2|9464|9460.2|197
1658899800000|2022-07-27 05:30:00|9483.1|9479.3|9511|9508.2|9513.6|9510.2|9483|9479.2|969
1658900100000|2022-07-27 05:35:00|9511.1|9507.3|9516|9512.2|9523|9520|9510|9507|553
1658900400000|2022-07-27 05:40:00|9515|9512|9515.1|9511.3|9519.1|9516|9504.1|9500.9|417
1658900700000|2022-07-27 05:45:00|9514.9|9512.1|9509.8|9506|9522.1|9518.3|9508.9|9505.7|305
1658901000000|2022-07-27 05:50:00|9509.9|9506.1|9512.9|9509.1|9519.9|9516.1|9509|9506.1|219
1658901300000|2022-07-27 05:55:00|9512.8|9510|9525.7|9521.9|9526.2|9523.4|9509.9|9506.1|496
1658901600000|2022-07-27 06:00:00|9525|9521.2|9551|9547.2|9555.9|9553.1|9522.7|9518.9|1132
1658901900000|2022-07-27 06:05:00|9550.9|9547.1|9534.1|9530.3|9551.8|9548.8|9533|9529.7|434
1658902200000|2022-07-27 06:10:00|9534|9531.2|9520.9|9517.1|9535|9531.2|9519.9|9516.2|454
1658902500000|2022-07-27 06:15:00|9520.7|9517.9|9513|9509.2|9525.9|9522.8|9507|9504.2|386
1658902800000|2022-07-27 06:20:00|9512.2|9508.4|9509.9|9506.1|9519.1|9516.1|9509.9|9506.1|244
1658903100000|2022-07-27 06:25:00|9508.9|9505.1|9503.8|9500|9514.8|9511|9497.9|9494.1|373
1658903400000|2022-07-27 06:30:00|9503.6|9501|9506.8|9503|9509.5|9506.7|9494|9491.1|365
1658903700000|2022-07-27 06:35:00|9507.8|9504|9490.9|9487.1|9515.1|9512.3|9487.1|9484.2|367
1658904000000|2022-07-27 06:40:00|9490|9487.2|9498|9494.2|9502.1|9499.2|9486.3|9483.5|345
1658904300000|2022-07-27 06:45:00|9497.8|9495|9490.9|9487.1|9500|9496.9|9487.8|9484.2|261
1658904600000|2022-07-27 06:50:00|9489.9|9486.1|9502.9|9499.1|9506.9|9503.1|9489.8|9486.1|281
1658904900000|2022-07-27 06:55:00|9502.6|9498.8|9497.3|9493.5|9507.9|9504.3|9486.3|9483.4|360
1658905200000|2022-07-27 07:00:00|9497|9493.2|9502.1|9498.3|9502.5|9499.3|9476.3|9473.4|627
1658905500000|2022-07-27 07:05:00|9502|9499.2|9519.9|9516.1|9526.9|9523.9|9502|9498.3|729
1658905800000|2022-07-27 07:10:00|9520.9|9517.1|9513.8|9510|9520.9|9517.1|9505.8|9502.2|375
1658906100000|2022-07-27 07:15:00|9512.8|9509|9497.1|9493.3|9518.3|9515|9494.1|9490.3|545
1658906400000|2022-07-27 07:20:00|9496.2|9492.4|9510|9507.2|9517.1|9514.1|9494.1|9490.3|262
1658906700000|2022-07-27 07:25:00|9510.8|9508|9537.2|9533.4|9540.2|9537.2|9510.8|9508|701
1658907000000|2022-07-27 07:30:00|9536.2|9532.6|9538.3|9534.5|9546.4|9543.1|9532|9529.1|719
1658907300000|2022-07-27 07:35:00|9538.1|9534.3|9534.1|9530.3|9558.6|9554.8|9530.2|9526.6|961
1658907600000|2022-07-27 07:40:00|9533.2|9530.4|9527.2|9523.4|9534.6|9531.3|9517.2|9513.6|553
1658907900000|2022-07-27 07:45:00|9526.5|9522.7|9556.9|9553.1|9557.2|9554|9524.2|9521.3|505
1658908200000|2022-07-27 07:50:00|9557.1|9553.3|9547.8|9544|9560.6|9557.8|9542.8|9539.5|745
1658908500000|2022-07-27 07:55:00|9548.5|9545.7|9556.9|9553.1|9579.9|9575.1|9547.9|9544.1|1164
1658908800000|2022-07-27 08:00:00|9554.9|9552.1|9555.1|9551.3|9575.9|9572.1|9545.3|9542.3|910
1658909100000|2022-07-27 08:05:00|9555|9552.2|9558|9554.2|9568.6|9565.8|9549.1|9545.3|591
1658909400000|2022-07-27 08:10:00|9558.7|9554.9|9583.1|9579.3|9585.9|9583|9544|9540.2|1090
1658909700000|2022-07-27 08:15:00|9582.9|9579.1|9598.4|9595.6|9599.5|9595.7|9576.1|9572.4|1253
1658910000000|2022-07-27 08:20:00|9599.1|9596.3|9595.5|9591.7|9608|9604.7|9593.5|9590.2|1124
1658910300000|2022-07-27 08:25:00|9594.6|9591.8|9574.5|9570.7|9599.5|9595.7|9568.3|9564.5|1558
1658910600000|2022-07-27 08:30:00|9574.3|9571.5|9569.7|9565.9|9581.6|9578.5|9559.7|9556.9|1187
1658910900000|2022-07-27 08:35:00|9569.8|9566|9576.1|9572.3|9582.7|9579|9566|9562.7|476
1658911200000|2022-07-27 08:40:00|9576|9573.2|9568.9|9565.1|9578.7|9575.1|9566.1|9563.1|392
1658911500000|2022-07-27 08:45:00|9568.8|9565|9561.9|9559.1|9576.9|9574.1|9560.9|9558.1|396
1658911800000|2022-07-27 08:50:00|9562.6|9559.8|9557.3|9553.5|9562.8|9559.8|9551.6|9548.4|587
1658912100000|2022-07-27 08:55:00|9557.1|9553.3|9537.7|9533.9|9562.1|9558.3|9525.1|9522.3|1174
1658912400000|2022-07-27 09:00:00|9536.7|9534.9|9530.2|9526.4|9539.8|9536.9|9516.2|9513.3|998
1658912700000|2022-07-27 09:05:00|9529.5|9525.7|9524.9|9521.1|9535.9|9532.3|9523.9|9520.6|366
1658913000000|2022-07-27 09:10:00|9523.9|9518.4|9525.1|9521.3|9530.5|9527.1|9519.1|9516.2|372
1658913300000|2022-07-27 09:15:00|9524.1|9520.3|9521|9518.2|9525.8|9522.3|9507.1|9503.5|1100
1658913600000|2022-07-27 09:20:00|9521.1|9518.3|9515.1|9512.3|9521.1|9518.3|9507.6|9504.3|431
1658913900000|2022-07-27 09:25:00|9516|9512.2|9518.1|9514.3|9524.5|9521.3|9513.1|9509.3|434
1658914200000|2022-07-27 09:30:00|9517.1|9513.3|9514|9510.2|9523.2|9519.4|9509.1|9505.3|365
1658914500000|2022-07-27 09:35:00|9514.2|9510.4|9508.6|9504.8|9523.6|9520.8|9507.4|9503.8|484
1658914800000|2022-07-27 09:40:00|9507.6|9503.6|9509.5|9505.7|9514.7|9511.8|9503.8|9500.8|490
1658915100000|2022-07-27 09:45:00|9508.7|9505.9|9474.1|9470.3|9509.5|9506.7|9466.1|9463.3|1192
1658915400000|2022-07-27 09:50:00|9475.1|9471.3|9470.3|9467.5|9477.1|9473.3|9462.1|9459.1|622
1658915700000|2022-07-27 09:55:00|9471|9468.2|9466.6|9463.8|9474.4|9471.5|9464.3|9461.4|430
1658916000000|2022-07-27 10:00:00|9466.3|9463.5|9450.3|9446.5|9466.4|9463.5|9449.3|9446.3|836
1658916300000|2022-07-27 10:05:00|9448.2|9444.4|9463.5|9460.7|9464.5|9461.4|9441.5|9438.6|1044
1658916600000|2022-07-27 10:10:00|9464.4|9460.6|9460.5|9456.7|9469.6|9466.6|9449.5|9446.3|707
1658916900000|2022-07-27 10:15:00|9460.4|9457.6|9479.5|9475.7|9481.7|9478.4|9460.4|9456.7|910
1658917200000|2022-07-27 10:20:00|9479.3|9476.5|9469.7|9466.9|9480.5|9477.7|9464|9461.2|767
1658917500000|2022-07-27 10:25:00|9470.6|9466.8|9480.7|9477.9|9481.7|9478.4|9465.1|9461.8|394
1658917800000|2022-07-27 10:30:00|9481.6|9477.8|9491.7|9487.9|9492.8|9489|9476.7|9472.9|497
1658918100000|2022-07-27 10:35:00|9490.8|9487|9505.2|9501.4|9513.2|9509.9|9490.5|9486.7|961
1658918400000|2022-07-27 10:40:00|9506.5|9503.7|9527.2|9524.4|9537.9|9534.1|9504.3|9501.3|794
1658918700000|2022-07-27 10:45:00|9526.4|9523.6|9541.9|9538.1|9545|9542.1|9525.3|9522.5|646
1658919000000|2022-07-27 10:50:00|9541.7|9538.9|9540.1|9536.3|9542.9|9540.1|9531.5|9528.2|567
1658919300000|2022-07-27 10:55:00|9539.4|9535.6|9544.8|9542|9549|9545.5|9538.1|9534.5|656
1658919600000|2022-07-27 11:00:00|9545.8|9543|9548.8|9545|9552.2|9548.9|9538|9535|600
1658919900000|2022-07-27 11:05:00|9548.7|9545.9|9556.8|9553|9567.8|9564.1|9548.7|9545.5|637
1658920200000|2022-07-27 11:10:00|9557.8|9555|9545.2|9541.4|9559.9|9557|9542.2|9539.4|716
1658920500000|2022-07-27 11:15:00|9545|9542.2|9533.3|9530.5|9545.2|9542.4|9519.3|9516|1629
1658920800000|2022-07-27 11:20:00|9534.2|9530.4|9535.9|9532.1|9538.3|9535.2|9523.3|9519.6|710
1658921100000|2022-07-27 11:25:00|9536|9532.2|9546.5|9542.7|9549|9546.2|9528.4|9525.6|683
1658921400000|2022-07-27 11:30:00|9547|9543.2|9562.9|9560.1|9564|9560.3|9546.8|9543.2|751
1658921700000|2022-07-27 11:35:00|9564.8|9562|9559.9|9556.1|9568.9|9566.1|9556.4|9553.6|452
1658922000000|2022-07-27 11:40:00|9558.9|9557|9550.2|9546.4|9561.1|9558.3|9543.2|9539.4|459
1658922300000|2022-07-27 11:45:00|9549.3|9546.5|9575.9|9573.1|9576.9|9573.4|9547.2|9543.4|688
1658922600000|2022-07-27 11:50:00|9576.7|9572.9|9552.1|9548.3|9577|9573.9|9548.3|9545.3|877
1658922900000|2022-07-27 11:55:00|9551.4|9549.3|9542.4|9539.6|9557.3|9554.3|9539.1|9535.3|637
1658923200000|2022-07-27 12:00:00|9542.5|9538.7|9535.4|9531.6|9544.4|9541.6|9526.8|9524|952
1658923500000|2022-07-27 12:05:00|9535.2|9532.4|9522.2|9518.4|9537.2|9533.6|9509.6|9505.8|1044
1658923800000|2022-07-27 12:10:00|9522.1|9519.3|9535.8|9533|9538.5|9534.7|9515.8|9512.3|683
1658924100000|2022-07-27 12:15:00|9535.9|9533.1|9541.9|9538.1|9559.6|9556|9531.9|9529|795
1658924400000|2022-07-27 12:20:00|9541|9538.2|9539.1|9535.3|9541.5|9538.2|9517.6|9514.6|959
1658924700000|2022-07-27 12:25:00|9539|9536.2|9545.6|9541.8|9548.9|9545.8|9534.1|9530.3|732
1658925000000|2022-07-27 12:30:00|9545.2|9541.4|9534.7|9530.9|9551.8|9548.9|9523.7|9520.4|553
1658925300000|2022-07-27 12:35:00|9533.7|9530.7|9536.7|9532.9|9538.5|9534.7|9521.8|9518.1|603
1658925600000|2022-07-27 12:40:00|9537.5|9533.7|9550.1|9547.3|9554.3|9551.1|9533.1|9529.4|1165
1658925900000|2022-07-27 12:45:00|9549.8|9547|9551.1|9547.3|9558.2|9555.4|9541.6|9538.4|664
1658926200000|2022-07-27 12:50:00|9550.9|9547.1|9550|9546.2|9559.2|9556.2|9545|9542.1|1108
1658926500000|2022-07-27 12:55:00|9549.2|9546.4|9551.9|9548.1|9556.2|9553.2|9542.3|9539|1453
1658926800000|2022-07-27 13:00:00|9552.1|9548.3|9490.7|9486.9|9552.9|9549.2|9480.8|9477.7|4204
1658927100000|2022-07-27 13:05:00|9490.5|9486.7|9417.1|9414.3|9503.5|9500|9401.9|9398.3|5423
1658927400000|2022-07-27 13:10:00|9418.8|9416|9415.3|9411.5|9420.1|9416.8|9377.8|9374.5|4927
1658927700000|2022-07-27 13:15:00|9414.3|9411.7|9493.6|9489.8|9495.1|9491.8|9414.3|9410.5|4198
1658928000000|2022-07-27 13:20:00|9493.5|9490.7|9546.6|9542.8|9549.8|9546.8|9486.6|9482.8|4094
1658928300000|2022-07-27 13:25:00|9545.6|9541.8|9587.5|9583.7|9617.7|9613.9|9526.4|9523.1|6510
1658928600000|2022-07-27 13:30:00|9588.8|9586|9568.8|9565|9612.8|9609.3|9563.9|9560.1|4909
1658928900000|2022-07-27 13:35:00|9568.5|9565.7|9563.3|9559.5|9595.5|9592.4|9560.3|9556.6|2322
1658929200000|2022-07-27 13:40:00|9563.4|9560.5|9541.5|9537.7|9573.1|9569.3|9526.8|9523.7|2570
1658929500000|2022-07-27 13:45:00|9541.4|9538.6|9543.2|9539.4|9581|9577.2|9528.5|9524.9|1965
1658929800000|2022-07-27 13:50:00|9543.9|9541.1|9540.5|9536.7|9553.2|9549.8|9524.8|9521|1422
1658930100000|2022-07-27 13:55:00|9540.6|9536.8|9539.2|9535.4|9548.5|9545.7|9529.2|9525.5|995
1658930400000|2022-07-27 14:00:00|9539.3|9535.5|9550|9546.2|9550.9|9547.1|9523.6|9520.6|1573
1658930700000|2022-07-27 14:05:00|9549.1|9546.3|9493.5|9489.7|9557.7|9554.1|9478.6|9475|3710
1658931000000|2022-07-27 14:10:00|9491.2|9488.4|9490.9|9488.1|9513.4|9510.2|9471.3|9468.4|2150
1658931300000|2022-07-27 14:15:00|9491.1|9488.3|9486.9|9484.1|9509|9505.2|9480.1|9476.5|1927
1658931600000|2022-07-27 14:20:00|9487.6|9484.8|9453.5|9450.7|9500.1|9497.1|9424.5|9421.4|5294
1658931900000|2022-07-27 14:25:00|9454.4|9451.6|9457.9|9454.1|9477.7|9474|9446.3|9440.2|2308
1658932200000|2022-07-27 14:30:00|9460.4|9452.6|9494.1|9490.3|9540.4|9536.6|9459.2|9451.4|6165
1658932500000|2022-07-27 14:35:00|9495.1|9491.3|9480.5|9476.7|9515|9511.7|9476.2|9472.4|3068
1658932800000|2022-07-27 14:40:00|9480.3|9477.5|9534.6|9531.8|9540.9|9537.1|9475.5|9472.7|3419
1658933100000|2022-07-27 14:45:00|9534.8|9531|9555.6|9551.8|9569.3|9566.2|9534.5|9530.7|2821
1658933400000|2022-07-27 14:50:00|9555.7|9551.9|9631.3|9628.5|9638.6|9634.8|9554.7|9551.9|4770
1658933700000|2022-07-27 14:55:00|9632.2|9628.4|9655.7|9652.9|9681.6|9677.9|9632.2|9628.4|5109
1658934000000|2022-07-27 15:00:00|9655.9|9652.1|9654.3|9650.5|9678.7|9675.8|9654|9650.2|3037
1658934300000|2022-07-27 15:05:00|9653.4|9650.6|9678.8|9675|9688.9|9685.9|9652.5|9648.9|2181
1658934600000|2022-07-27 15:10:00|9678.7|9675.9|9643.2|9639.4|9692.3|9689.5|9637.5|9633.7|3230
1658934900000|2022-07-27 15:15:00|9643.4|9639.6|9669.1|9665.3|9676.1|9672.3|9634.5|9631.2|2721
1658935200000|2022-07-27 15:20:00|9668.9|9666.1|9684.1|9680.3|9703.8|9700.5|9661.1|9658.1|4227
1658935500000|2022-07-27 15:25:00|9684.2|9680.4|9665.3|9661.5|9694.7|9691.4|9660.3|9657.4|3238
1658935800000|2022-07-27 15:30:00|9666.2|9662.4|9675|9671.2|9696.7|9693.4|9666.2|9662.4|3127
1658936100000|2022-07-27 15:35:00|9675.2|9671.4|9680.7|9676.9|9690|9686.2|9666.2|9662.5|1287
1658936400000|2022-07-27 15:40:00|9680.9|9677.1|9706.3|9703.5|9722.1|9718.5|9677.9|9675.1|2509
1658936700000|2022-07-27 15:45:00|9705.4|9702.6|9717.7|9713.9|9725.4|9722.5|9695.3|9692.5|1387
1658937000000|2022-07-27 15:50:00|9717.5|9714.7|9703.7|9700.9|9720.5|9717.7|9700.8|9697.9|1006
1658937300000|2022-07-27 15:55:00|9703.8|9701|9691.2|9687.4|9713.4|9710.6|9689.2|9685.9|1529
1658937600000|2022-07-27 16:00:00|9690.3|9686.5|9690.9|9687.1|9700.2|9697.4|9678.3|9675.4|1591
1658937900000|2022-07-27 16:05:00|9690.7|9687.9|9704.4|9701.6|9711.6|9708.7|9684|9681.1|1951
1658938200000|2022-07-27 16:10:00|9705.3|9701.5|9702.1|9699.3|9706.4|9702.6|9689.2|9686.4|1653
1658938500000|2022-07-27 16:15:00|9702|9699.2|9693.8|9690|9702.7|9699.2|9688|9685|1363
1658938800000|2022-07-27 16:20:00|9694|9690.2|9686.5|9683.7|9696.8|9693.2|9682.2|9678.6|1387
1658939100000|2022-07-27 16:25:00|9685.5|9682.7|9677.2|9674.4|9688.4|9684.7|9674.1|9671.1|1262
1658939400000|2022-07-27 16:30:00|9677.1|9674.3|9667.9|9664.1|9690.2|9686.9|9661.2|9658.4|2582
1658939700000|2022-07-27 16:35:00|9666.9|9664|9669.2|9665.4|9672.1|9669.1|9659.5|9655.9|1800
1658940000000|2022-07-27 16:40:00|9668.3|9665.5|9673.3|9669.5|9674.3|9671.5|9664.3|9661.2|1006
1658940300000|2022-07-27 16:45:00|9672.4|9669.6|9675.1|9672.3|9687|9683.3|9668.3|9665.3|1078
1658940600000|2022-07-27 16:50:00|9676|9672.2|9684.5|9681.7|9686.7|9683.7|9659.1|9656.3|1876
1658940900000|2022-07-27 16:55:00|9683.8|9681|9656.1|9653.3|9684.7|9681|9646.1|9643.1|2283
1658941200000|2022-07-27 17:00:00|9657.5|9654.7|9654.9|9651.1|9662.9|9659.3|9637.3|9634.4|1500
1658941500000|2022-07-27 17:05:00|9655.6|9651.8|9657.5|9654.7|9657.5|9654.7|9641.8|9638.5|1214
1658941800000|2022-07-27 17:10:00|9658.3|9655.5|9635|9632.2|9659.5|9656.5|9630|9627.1|1107
1658942100000|2022-07-27 17:15:00|9636|9632.1|9636.7|9632.9|9647.6|9643.9|9630|9626.3|818
1658942400000|2022-07-27 17:20:00|9637.7|9633.9|9664.4|9660.6|9671.3|9667.6|9635.6|9631.9|1472
1658942700000|2022-07-27 17:25:00|9665.1|9661.3|9677.5|9673.7|9678.5|9675.6|9661.4|9658.6|892
1658943000000|2022-07-27 17:30:00|9677.7|9673.9|9680.9|9677.1|9688.5|9685.5|9668.6|9665.8|841
1658943300000|2022-07-27 17:35:00|9680.8|9678.1|9699|9695.2|9700|9696.9|9675|9671.2|1927
1658943600000|2022-07-27 17:40:00|9698.7|9694.9|9733.3|9730.5|9739.3|9736.4|9691|9688.1|2109
1658943900000|2022-07-27 17:45:00|9734.2|9730.4|9727.6|9723.8|9738.7|9735.1|9721.3|9717.6|2234
1658944200000|2022-07-27 17:50:00|9726.7|9723.9|9719.5|9715.7|9731.8|9728|9717.5|9714.6|1091
1658944500000|2022-07-27 17:55:00|9720.1|9717.3|9704.4|9700.6|9723.5|9718|9691.5|9687.3|1640
1658944800000|2022-07-27 18:00:00|9704.8|9701|9729.9|9726.1|9739.7|9736.4|9695.4|9691.6|1827
1658945100000|2022-07-27 18:05:00|9730.2|9726.4|9718.6|9714.8|9738.2|9734.5|9717.6|9714.4|1578
1658945400000|2022-07-27 18:10:00|9719.3|9715.5|9715.6|9711.8|9731.2|9727.5|9707|9704.1|2960
1658945700000|2022-07-27 18:15:00|9715.4|9711.6|9693.7|9689.9|9717.6|9714.6|9687.7|9683.9|4222
1658946000000|2022-07-27 18:20:00|9692.8|9690|9654.2|9650.4|9693|9690|9633.1|9629.4|6134
1658946300000|2022-07-27 18:25:00|9655.1|9651.4|9675.8|9672|9684.3|9681.4|9637.8|9633.4|7828
1658946600000|2022-07-27 18:30:00|9674.2|9671.4|9660|9656.2|9679|9676.1|9655.5|9652.2|2890
1658946900000|2022-07-27 18:35:00|9659.9|9656.1|9698.6|9694.8|9705.8|9702.5|9658.9|9655.2|2253
1658947200000|2022-07-27 18:40:00|9697.6|9693.9|9714.6|9710.8|9718.7|9715.9|9696.6|9693.3|1381
1658947500000|2022-07-27 18:45:00|9714.4|9711.6|9719.5|9716.7|9724.1|9720.6|9710.7|9707.7|1004
1658947800000|2022-07-27 18:50:00|9720.5|9717.7|9719.1|9715.3|9726.7|9723.1|9711.8|9709|751
1658948100000|2022-07-27 18:55:00|9719.9|9716.1|9711.5|9707.7|9726.2|9723.3|9702.3|9699|971
1658948400000|2022-07-27 19:00:00|9711.3|9708.5|9708.7|9704.9|9721.2|9717.4|9698.6|9694.9|694
1658948700000|2022-07-27 19:05:00|9709.1|9705.3|9709.6|9705.8|9714.7|9711.9|9698|9694.2|680
1658949000000|2022-07-27 19:10:00|9709.7|9706.8|9721.3|9717.5|9722|9718.3|9705.6|9702.3|541
1658949300000|2022-07-27 19:15:00|9721.1|9718.3|9717|9714.2|9722.1|9719.3|9712|9709|322
1658949600000|2022-07-27 19:20:00|9717.8|9714|9739.5|9735.7|9743.1|9740.1|9715|9712|1057
1658949900000|2022-07-27 19:25:00|9739.4|9735.6|9737.4|9733.6|9741.4|9737.7|9732.6|9729.1|470
1658950200000|2022-07-27 19:30:00|9737.7|9733.9|9791.2|9787.4|9800.3|9796.5|9735.4|9731.7|2436
1658950500000|2022-07-27 19:35:00|9790.3|9787.5|9780|9777.2|9797.2|9793.4|9773|9769.8|665
1658950800000|2022-07-27 19:40:00|9780.2|9776.4|9783.7|9779.9|9795.6|9791.9|9779.2|9776.2|395
1658951100000|2022-07-27 19:45:00|9782.7|9780.9|9773.7|9769.9|9785.1|9781.8|9769.7|9766.5|592
1658951400000|2022-07-27 19:50:00|9773.5|9769.7|9779.4|9775.6|9784.1|9781.3|9765.7|9761.9|516
1658951700000|2022-07-27 19:55:00|9778.7|9776.6|9762.5|9758.7|9779.5|9776.6|9761.5|9758.6|387
1658952000000|2022-07-27 20:00:00|9762.4|9758.6|9752.5|9748.7|9764.5|9761.7|9749.6|9746.8|357
1658952300000|2022-07-27 20:05:00|9752.6|9748.8|9761.6|9758.8|9761.7|9758.9|9748.6|9745.5|177
1658952600000|2022-07-27 20:10:00|9762.5|9758.7|9762.4|9758.6|9763.7|9759.8|9752.7|9749.2|297
1658952900000|2022-07-27 20:15:00|9762.3|9759.5|9760.7|9756.9|9767|9763.5|9757.7|9753.9|191
1658953200000|2022-07-27 20:20:00|9760.6|9756.8|9757.5|9754.7|9763.6|9760.8|9754.8|9751.5|88
1658953500000|2022-07-27 20:25:00|9758.4|9754.6|9762.5|9758.7|9764.5|9760.7|9757.7|9753.9|149
1658953800000|2022-07-27 20:30:00|9762.4|9758.6|9754.8|9751|9763.5|9760.6|9751|9747.7|201
1658954100000|2022-07-27 20:35:00|9754.5|9750.7|9754.3|9750.5|9756.3|9752.7|9750.5|9747.5|112
1658954400000|2022-07-27 20:40:00|9754.5|9750.7|9754.3|9750.5|9756.6|9753.7|9751.4|9748.5|76
1658954700000|2022-07-27 20:45:00|9754.2|9751.4|9761.4|9757.6|9762.6|9759.3|9754.2|9751.2|212
1658955000000|2022-07-27 20:50:00|9761.3|9757.5|9766.8|9763|9769.3|9765.5|9757.3|9753.5|509
1658955300000|2022-07-27 20:55:00|9767|9763.2|9754.4|9750.6|9769.8|9766|9752.4|9749.1|251
1658959200000|2022-07-27 22:00:00|9757.7|9749.9|9761.1|9757.3|9766.9|9761.3|9753.4|9748.6|86
1658959500000|2022-07-27 22:05:00|9760.7|9756.9|9756.3|9752.5|9764.2|9760.4|9754.2|9750.3|55
1658959800000|2022-07-27 22:10:00|9755.5|9752.7|9741|9737.2|9761.3|9757|9737.1|9733.3|232
1658960100000|2022-07-27 22:15:00|9743.5|9735.7|9749.3|9745.5|9749.6|9746.5|9739.6|9735.5|112
1658960400000|2022-07-27 22:20:00|9748.4|9745.6|9757.3|9753.5|9758.3|9755.5|9748.4|9745.5|140
1658960700000|2022-07-27 22:25:00|9757.4|9753.6|9758|9754.2|9761.8|9758.6|9756.4|9753.5|59
1658961000000|2022-07-27 22:30:00|9758.4|9754.6|9767.7|9763.9|9771.1|9767.3|9756.5|9753.6|139
1658961300000|2022-07-27 22:35:00|9767.4|9763.6|9758.5|9755.7|9767.7|9763.9|9757.4|9754.6|115
1658961600000|2022-07-27 22:40:00|9759.4|9755.6|9753.3|9749.5|9759.4|9755.6|9751.6|9748.7|84
1658961900000|2022-07-27 22:45:00|9753.7|9749.9|9756.3|9752.5|9759.6|9756.5|9750.5|9747.5|61
1658962200000|2022-07-27 22:50:00|9756.5|9752.7|9760.3|9756.5|9762.4|9758.6|9755.4|9752.6|63
1658962500000|2022-07-27 22:55:00|9760.4|9756.6|9753.1|9749.3|9760.4|9756.6|9750.6|9747.5|44
1658962800000|2022-07-27 23:00:00|9752.5|9748.7|9750.4|9746.6|9753.4|9750.3|9747.4|9743.6|49
1658963100000|2022-07-27 23:05:00|9750|9746.2|9750.5|9746.7|9752.5|9749.4|9749.4|9746.2|42
1658963400000|2022-07-27 23:10:00|9749.7|9746.9|9753.3|9749.5|9753.5|9749.7|9745.6|9742.4|49
1658963700000|2022-07-27 23:15:00|9753.5|9750.5|9755.3|9751.5|9755.5|9752.5|9753.5|9750.4|23
1658964000000|2022-07-27 23:20:00|9755.5|9751.7|9754.4|9750.6|9756.3|9752.6|9753.3|9750.4|26
1658964300000|2022-07-27 23:25:00|9754.3|9750.5|9762.4|9758.6|9762.4|9758.6|9751.4|9747.8|67
1658964600000|2022-07-27 23:30:00|9761.6|9758.8|9760.5|9756.7|9762.4|9758.8|9757.7|9754.9|53
1658964900000|2022-07-27 23:35:00|9760.7|9756.9|9747.1|9743.3|9761.5|9757.7|9747.1|9743.3|145
1658965200000|2022-07-27 23:40:00|9747|9743.2|9750.1|9747.3|9751.9|9748.3|9745.9|9743|70
1658965500000|2022-07-27 23:45:00|9750.2|9746.4|9756.1|9752.3|9758.1|9754.3|9747.9|9744.3|47
1658965800000|2022-07-27 23:50:00|9755.3|9751.5|9753|9749.2|9757|9754.2|9751|9747.4|53
1658966100000|2022-07-27 23:55:00|9752.2|9749.4|9745|9741.2|9754|9750.2|9742.2|9738.9|100
1658966400000|2022-07-28 00:00:00|9744.9|9742.1|9721.3|9717.5|9753.4|9749.6|9716|9713.2|779
1658966700000|2022-07-28 00:05:00|9720.4|9717.6|9725.3|9721.5|9736.3|9732.6|9720.4|9717.5|249
1658967000000|2022-07-28 00:10:00|9725.1|9722.3|9721.2|9718.4|9730.6|9727.4|9719.2|9716.4|224
1658967300000|2022-07-28 00:15:00|9721.1|9718.3|9721.2|9717.4|9722.2|9719.4|9715.2|9710.7|152
1658967600000|2022-07-28 00:20:00|9721.9|9718.4|9723.2|9719.4|9728.2|9724.5|9715.2|9711.4|183
1658967900000|2022-07-28 00:25:00|9722.3|9719.5|9722.2|9719.4|9726.2|9723.4|9719.2|9715.9|122
1658968200000|2022-07-28 00:30:00|9722.9|9720.1|9727.1|9723.3|9728.2|9724.4|9719.3|9716.2|113
1658968500000|2022-07-28 00:35:00|9727.3|9723.5|9719.7|9716.9|9727.3|9724.3|9715.1|9711.3|131
1658968800000|2022-07-28 00:40:00|9720.1|9717.3|9716.1|9712.3|9723.1|9720.3|9714.3|9711|150
1658969100000|2022-07-28 00:45:00|9717.1|9713.3|9709.2|9706.4|9717.5|9714.3|9709.2|9706.3|139
1658969400000|2022-07-28 00:50:00|9709.1|9706.3|9717.1|9713.3|9721.1|9718.3|9704.2|9701.3|202
1658969700000|2022-07-28 00:55:00|9716.1|9713.1|9708.9|9705.1|9718.2|9715.3|9703.3|9700.1|199
1658970000000|2022-07-28 01:00:00|9708|9704.2|9727.7|9723.9|9728|9725.1|9705.9|9702.1|563
1658970300000|2022-07-28 01:05:00|9728|9724.2|9783|9779.2|9785|9781.6|9726|9722.2|1610
1658970600000|2022-07-28 01:10:00|9783.7|9779.9|9807.8|9804|9808.9|9805.9|9769.1|9765.3|1588
1658970900000|2022-07-28 01:15:00|9807.7|9804.9|9815.7|9811.9|9823.7|9820.4|9805.7|9802.7|1624
1658971200000|2022-07-28 01:20:00|9815.5|9812.7|9820.6|9816.8|9822.6|9819|9808.6|9805.7|813
1658971500000|2022-07-28 01:25:00|9819.8|9817|9812.9|9809.1|9823.9|9821.1|9810.9|9807.8|651
1658971800000|2022-07-28 01:30:00|9812.8|9810|9813.9|9810.1|9818.5|9814.7|9808.6|9805.5|722
1658972100000|2022-07-28 01:35:00|9813|9810.2|9811.7|9807.9|9817.7|9814.3|9810.7|9807.2|347
1658972400000|2022-07-28 01:40:00|9810.7|9807.8|9814|9811.2|9816.1|9812.6|9810.7|9807.8|252
1658972700000|2022-07-28 01:45:00|9814.1|9810.3|9814.5|9810.7|9828|9824.2|9810.8|9808|746
1658973000000|2022-07-28 01:50:00|9814.8|9811|9812.6|9808.8|9823.5|9819.9|9809.7|9806.9|779
1658973300000|2022-07-28 01:55:00|9811.6|9808.7|9824.5|9820.7|9824.8|9821.7|9809.5|9806.5|305
1658973600000|2022-07-28 02:00:00|9824.6|9821.7|9818.9|9816.1|9827.2|9823.4|9813.6|9810.3|426
1658973900000|2022-07-28 02:05:00|9819.7|9816.9|9820|9817.2|9822|9819.2|9812.9|9809.2|400
1658974200000|2022-07-28 02:10:00|9820.9|9817.1|9823|9820.2|9826.2|9822.4|9815|9812.2|483
1658974500000|2022-07-28 02:15:00|9823.9|9820.1|9819.1|9816.3|9825.3|9822.2|9818|9814.2|118
1658974800000|2022-07-28 02:20:00|9820.1|9817.2|9820|9817.2|9821|9818.2|9812|9809|153
1658975100000|2022-07-28 02:25:00|9820.1|9816.3|9817.9|9814.1|9820.9|9817.3|9816.9|9813.7|83
1658975400000|2022-07-28 02:30:00|9817.8|9815|9835.5|9831.7|9837.3|9834.5|9813.9|9811|1071
1658975700000|2022-07-28 02:35:00|9834.6|9831.8|9823.9|9820.1|9835.5|9831.8|9822.7|9819.1|294
1658976000000|2022-07-28 02:40:00|9823.7|9821.1|9820.9|9817.1|9827.9|9824.2|9815.9|9812.9|204
1658976300000|2022-07-28 02:45:00|9821.7|9817.9|9813.8|9810|9823|9820.1|9806.9|9803.9|443
1658976600000|2022-07-28 02:50:00|9814.5|9810.7|9814.8|9812|9817|9813.3|9809|9806|173
1658976900000|2022-07-28 02:55:00|9816|9812.2|9819.8|9816|9822.8|9819|9810.8|9807.9|151
1658977200000|2022-07-28 03:00:00|9819.9|9816.1|9821.8|9818|9826.9|9824|9814.8|9811.8|288
1658977500000|2022-07-28 03:05:00|9822.6|9819|9824.8|9821|9836.9|9833.8|9820.8|9817.6|440
1658977800000|2022-07-28 03:10:00|9823.9|9821.1|9824.9|9821.1|9829.1|9825.9|9819.7|9816.4|410
1658978100000|2022-07-28 03:15:00|9823.7|9820.9|9822.7|9818.9|9827.7|9824.1|9813.7|9809.9|285
1658978400000|2022-07-28 03:20:00|9821.7|9819.9|9819.5|9815.7|9825.7|9822.4|9817.7|9814.5|224
1658978700000|2022-07-28 03:25:00|9819.4|9816.6|9822.8|9819|9825.2|9821.9|9815.7|9812.9|288
1658979000000|2022-07-28 03:30:00|9822.7|9819.9|9814.6|9810.8|9822.8|9819.9|9811.7|9808.7|175
1658979300000|2022-07-28 03:35:00|9813.6|9811.8|9812.6|9809.8|9816.6|9813.3|9811.6|9808.5|82
1658979600000|2022-07-28 03:40:00|9813.3|9810.5|9815.5|9812.7|9821.5|9818.4|9812.6|9809.8|133
1658979900000|2022-07-28 03:45:00|9815.2|9812.4|9794.6|9791.8|9816|9812.7|9793.7|9790.8|411
1658980200000|2022-07-28 03:50:00|9795.6|9792.8|9787.7|9783.9|9798.7|9795|9786.6|9783.6|360
1658980500000|2022-07-28 03:55:00|9787.6|9784.8|9792.7|9789.9|9793.7|9790.6|9787.4|9783.9|133
1658980800000|2022-07-28 04:00:00|9792.5|9789.7|9795.5|9791.7|9797.7|9794.7|9791.5|9788.6|197
1658981100000|2022-07-28 04:05:00|9795.7|9792.7|9789.5|9786.7|9797.9|9794.6|9788.5|9785.5|145
1658981400000|2022-07-28 04:10:00|9789.6|9786.8|9766.5|9763.7|9790.5|9786.8|9765.5|9761.7|459
1658981700000|2022-07-28 04:15:00|9767.5|9764.5|9766.4|9762.6|9768.6|9765.7|9764.5|9761.5|214
1658982000000|2022-07-28 04:20:00|9765.6|9762.8|9760.3|9756.5|9766.6|9763.6|9756.7|9753.9|222
1658982300000|2022-07-28 04:25:00|9760.4|9756.6|9759.3|9755.5|9764.3|9761.3|9756.3|9753.3|243
1658982600000|2022-07-28 04:30:00|9759.4|9755.6|9768.2|9764.4|9776.4|9772.7|9756.2|9753.3|433
1658982900000|2022-07-28 04:35:00|9768.1|9764.3|9773.2|9769.4|9774.2|9771.4|9766.4|9763.4|110
1658983200000|2022-07-28 04:40:00|9772.2|9769.3|9769.2|9766.4|9774.2|9770.6|9767|9764.2|83
1658983500000|2022-07-28 04:45:00|9768.3|9765.4|9771.2|9767.4|9773.3|9770.4|9764.2|9761.2|85
1658983800000|2022-07-28 04:50:00|9771|9768.4|9772.1|9768.3|9772.3|9769.4|9770|9766.2|38
1658984100000|2022-07-28 04:55:00|9770.1|9767.3|9771|9768.2|9772.1|9769.3|9769.5|9766.7|46
1658984400000|2022-07-28 05:00:00|9771.8|9769|9764|9761.2|9774.8|9771.2|9759.8|9756.5|241
1658984700000|2022-07-28 05:05:00|9763.8|9761|9759.8|9757|9764.1|9761.2|9758.9|9756|99
1658985000000|2022-07-28 05:10:00|9759.9|9757.1|9760.9|9758.1|9767.4|9763.6|9757.1|9753.8|117
1658985300000|2022-07-28 05:15:00|9759.9|9757.1|9760.9|9758.1|9762.9|9760.1|9757.9|9755.1|71
1658985600000|2022-07-28 05:20:00|9760.7|9757.9|9758.9|9756.1|9764.2|9761.4|9757.9|9754.9|79
1658985900000|2022-07-28 05:25:00|9759.6|9756.8|9765.8|9762|9768|9765.2|9756.9|9753.9|123
1658986200000|2022-07-28 05:30:00|9766.7|9763|9800|9796.2|9801.1|9797.5|9764.7|9761|1091
1658986500000|2022-07-28 05:35:00|9799.8|9796|9779.1|9775.3|9799.8|9796.2|9774.9|9771.3|485
1658986800000|2022-07-28 05:40:00|9778.9|9776.1|9777.1|9773.3|9784.1|9780.3|9773.1|9769.8|308
1658987100000|2022-07-28 05:45:00|9776.9|9774.1|9799.1|9795.3|9804.2|9801.3|9775.1|9772.1|563
1658987400000|2022-07-28 05:50:00|9798.1|9794.3|9793|9790.2|9805.5|9802.2|9791|9787.2|409
1658987700000|2022-07-28 05:55:00|9793.2|9789.4|9796|9792.2|9805|9801.4|9792|9789.2|306
1658988000000|2022-07-28 06:00:00|9795.2|9792.4|9789.1|9785.3|9799.8|9796.2|9787|9784.1|299
1658988300000|2022-07-28 06:05:00|9789|9785.2|9797|9794.2|9798|9794.2|9780.3|9777.2|344
1658988600000|2022-07-28 06:10:00|9797.8|9794|9798.9|9795.1|9801.1|9798.2|9792.9|9789.3|188
1658988900000|2022-07-28 06:15:00|9799.1|9795.3|9799.2|9795.4|9801.4|9798.1|9791.9|9789.1|289
1658989200000|2022-07-28 06:20:00|9798.4|9795.6|9778.6|9774.8|9800.4|9797.4|9777.5|9773.7|310
1658989500000|2022-07-28 06:25:00|9778.5|9774.7|9785.5|9781.7|9785.5|9781.7|9771.5|9768.2|296
1658989800000|2022-07-28 06:30:00|9784.5|9783.2|9793.2|9789.4|9800|9796.4|9784.5|9781.7|371
1658990100000|2022-07-28 06:35:00|9792.3|9789.5|9812.8|9810|9818.8|9815|9790.6|9787.5|641
1658990400000|2022-07-28 06:40:00|9813|9810.2|9823.8|9820|9827.5|9823.9|9809.8|9806.2|450
1658990700000|2022-07-28 06:45:00|9824.5|9820.7|9820.1|9816.3|9826.8|9823|9809.2|9806.1|377
1658991000000|2022-07-28 06:50:00|9819.1|9815.4|9820.5|9816.7|9825.4|9821.7|9817.1|9814.1|440
1658991300000|2022-07-28 06:55:00|9820.4|9817.6|9820.8|9817|9822.8|9819.7|9813.8|9810|464
1658991600000|2022-07-28 07:00:00|9820.6|9817.8|9832.7|9828.9|9861.8|9858|9814.6|9811|2324
1658991900000|2022-07-28 07:05:00|9833.1|9829.3|9836.7|9832.9|9847.3|9843.9|9826|9822.7|692
1658992200000|2022-07-28 07:10:00|9836.5|9833.7|9833|9829.2|9845.7|9842|9827|9824|468
1658992500000|2022-07-28 07:15:00|9832.8|9830|9813.4|9810.6|9842|9838.2|9805.7|9802.6|793
1658992800000|2022-07-28 07:20:00|9812.7|9809.9|9805.4|9802.6|9813.6|9810.6|9789.7|9785.9|903
1658993100000|2022-07-28 07:25:00|9805.5|9802.7|9814.4|9811.6|9821.1|9817.4|9798.5|9794.9|523
1658993400000|2022-07-28 07:30:00|9814.2|9811.4|9827.9|9824.1|9830|9826.9|9808.2|9804.4|444
1658993700000|2022-07-28 07:35:00|9827.5|9823.7|9814.2|9810.4|9827.9|9824.4|9811.2|9807.4|467
1658994000000|2022-07-28 07:40:00|9813.3|9810.5|9829.1|9826.3|9836.3|9833.4|9813.2|9809.4|577
1658994300000|2022-07-28 07:45:00|9830.1|9827.3|9833.1|9830.3|9835.1|9832.2|9823.1|9820.3|346
1658994600000|2022-07-28 07:50:00|9832.3|9829.5|9817.4|9813.6|9833.1|9830.3|9816.6|9813.5|387
1658994900000|2022-07-28 07:55:00|9816.4|9812.6|9803.5|9799.7|9822.1|9818.3|9799.5|9795.7|559
1658995200000|2022-07-28 08:00:00|9803.4|9799.6|9795.2|9791.4|9803.5|9800.6|9789|9785.7|686
1658995500000|2022-07-28 08:05:00|9795.1|9792.3|9798.3|9795.5|9805.1|9801.3|9787.3|9783.7|407
1658995800000|2022-07-28 08:10:00|9798.5|9794.7|9798.6|9794.8|9805.3|9802.5|9788.3|9785|537
1658996100000|2022-07-28 08:15:00|9797.8|9794|9799.6|9795.8|9809.8|9806.8|9785.6|9782.7|656
1658996400000|2022-07-28 08:20:00|9800.1|9796.3|9815.8|9812|9819.8|9817|9797.6|9794|576
1658996700000|2022-07-28 08:25:00|9815|9812.2|9818.3|9814.5|9824.7|9821.7|9806.8|9803.7|865
1658997000000|2022-07-28 08:30:00|9818.9|9816.1|9832.3|9829.5|9833.2|9829.5|9813.5|9810.2|1002
1658997300000|2022-07-28 08:35:00|9831.6|9828.8|9822.6|9818.8|9840.5|9837.5|9819.9|9816.1|595
1658997600000|2022-07-28 08:40:00|9821.8|9819|9836.3|9832.5|9837.4|9834.5|9819.4|9815.8|360
1658997900000|2022-07-28 08:45:00|9835.4|9832.6|9832.3|9829.5|9838.8|9835.5|9826.3|9822.5|418
1658998200000|2022-07-28 08:50:00|9832.4|9828.6|9832.2|9828.4|9838.2|9834.6|9827.4|9824.5|274
1658998500000|2022-07-28 08:55:00|9832.1|9829.3|9836.2|9833.4|9837.1|9833.4|9825.5|9822.6|343
1658998800000|2022-07-28 09:00:00|9836.1|9832.3|9876.9|9874.1|9879|9875.2|9835.9|9832.3|1738
1658999100000|2022-07-28 09:05:00|9877.9|9875.1|9881.6|9878.8|9890.1|9886.5|9872.6|9869.6|971
1658999400000|2022-07-28 09:10:00|9880.6|9877.8|9887.7|9883.9|9893.4|9889.8|9876.7|9873.8|675
1658999700000|2022-07-28 09:15:00|9887.5|9884.7|9872.8|9870|9888.2|9884.7|9869.1|9865.5|741
1659000000000|2022-07-28 09:20:00|9873|9869.2|9862|9859.2|9873|9869.2|9859|9855.3|665
1659000300000|2022-07-28 09:25:00|9862.1|9859.3|9849.8|9846|9867|9863.3|9846.1|9843|517
1659000600000|2022-07-28 09:30:00|9848.9|9846.1|9845.4|9841.6|9852.8|9849|9835.8|9832|616
1659000900000|2022-07-28 09:35:00|9845.8|9842|9851.7|9847.9|9854.6|9850.9|9843.9|9840.7|398
1659001200000|2022-07-28 09:40:00|9851.6|9847.8|9850.4|9846.6|9851.8|9848.9|9840.9|9837.1|300
1659001500000|2022-07-28 09:45:00|9850.6|9847.6|9852.5|9848.7|9853.2|9849.6|9844.4|9841.6|249
1659001800000|2022-07-28 09:50:00|9852.4|9849.6|9844.1|9841.3|9854.9|9851.6|9837.9|9834.6|400
1659002100000|2022-07-28 09:55:00|9844.4|9841.6|9852.9|9850.1|9856|9852.9|9844|9840.4|259
1659002400000|2022-07-28 10:00:00|9853.2|9850.4|9852|9848.2|9856|9852.4|9845|9841.4|391
1659002700000|2022-07-28 10:05:00|9852.7|9849.2|9861.7|9857.9|9868.7|9865.2|9852.7|9849|501
1659003000000|2022-07-28 10:10:00|9860.7|9858.6|9860.4|9856.6|9869.8|9866.9|9854.3|9851.3|438
1659003300000|2022-07-28 10:15:00|9860.3|9856.5|9860.8|9857|9865.1|9862.3|9851.3|9848.3|313
1659003600000|2022-07-28 10:20:00|9860.9|9858.1|9865.9|9862.1|9867.1|9864.1|9857.9|9854.3|430
1659003900000|2022-07-28 10:25:00|9866.1|9862.3|9876.9|9874.1|9877.9|9874.9|9861.9|9858.8|374
1659004200000|2022-07-28 10:30:00|9876.7|9872.9|9867.6|9864.8|9879.1|9875.8|9866.6|9863.6|426
1659004500000|2022-07-28 10:35:00|9867.9|9865.1|9874.6|9870.8|9875.7|9872.8|9866.6|9862.9|277
1659004800000|2022-07-28 10:40:00|9873.9|9870.1|9832.1|9828.3|9874.1|9870.8|9825.1|9822.2|771
1659005100000|2022-07-28 10:45:00|9832.8|9829|9839.1|9836.3|9847.1|9844.2|9818.1|9815.3|921
1659005400000|2022-07-28 10:50:00|9838.4|9835.6|9833.6|9829.8|9843.7|9840|9830.4|9827.5|601
1659005700000|2022-07-28 10:55:00|9833.4|9829.6|9838.1|9834.3|9839.4|9836.4|9827.1|9824.1|354
1659006000000|2022-07-28 11:00:00|9837.9|9835.1|9852.7|9848.9|9854.6|9851.6|9837.9|9834.1|484
1659006300000|2022-07-28 11:05:00|9851.9|9849.1|9861.9|9858.1|9868.6|9865.6|9850.7|9846.9|599
1659006600000|2022-07-28 11:10:00|9862.4|9858.6|9870.7|9866.9|9871.7|9868.9|9857.6|9854.6|308
1659006900000|2022-07-28 11:15:00|9870.5|9867.7|9863.7|9859.9|9873.9|9870.9|9859.7|9855.9|470
1659007200000|2022-07-28 11:20:00|9862.7|9858.9|9865.3|9861.5|9867.3|9863.6|9853.8|9850.9|277
1659007500000|2022-07-28 11:25:00|9864.5|9861.7|9884.3|9880.5|9887.6|9884.4|9860.3|9856.7|711
1659007800000|2022-07-28 11:30:00|9884.2|9881.4|9881.3|9878.5|9892|9888.5|9871.5|9868.5|786
1659008100000|2022-07-28 11:35:00|9882|9879.2|9878.6|9874.8|9896|9892.5|9878.4|9874.6|952
1659008400000|2022-07-28 11:40:00|9878.1|9875.8|9898.3|9895.5|9905.1|9901.5|9876.4|9873.5|851
1659008700000|2022-07-28 11:45:00|9899.1|9895.3|9915.4|9912.6|9920.3|9917|9898.3|9895.3|897
1659009000000|2022-07-28 11:50:00|9916.2|9912.4|9917|9913.2|9923.6|9920.3|9908.7|9904.9|724
1659009300000|2022-07-28 11:55:00|9916.8|9914|9897|9894.2|9917|9914|9895|9891.2|609
1659009600000|2022-07-28 12:00:00|9897.7|9894.9|9904.6|9901.8|9913.7|9910.8|9896|9893.2|1262
1659009900000|2022-07-28 12:05:00|9906.1|9902.3|9870.8|9867|9909.1|9905.8|9862.8|9859.9|1195
1659010200000|2022-07-28 12:10:00|9870|9867.2|9889.2|9885.4|9893|9889.4|9855.1|9852|935
1659010500000|2022-07-28 12:15:00|9889|9886.2|9910|9907.2|9910.2|9907.2|9880.9|9877.1|1386
1659010800000|2022-07-28 12:20:00|9909.9|9906.2|9892.3|9888.5|9911|9907.4|9887.6|9883.8|839
1659011100000|2022-07-28 12:25:00|9891.3|9888.4|9883.1|9879.3|9899.3|9896.3|9877.1|9874.2|628
1659011400000|2022-07-28 12:30:00|9883.5|9879.7|9851|9847.2|9892.3|9888.5|9822.4|9819.4|3016
1659011700000|2022-07-28 12:35:00|9853|9848.2|9862.4|9859.6|9883.7|9880.3|9851|9848.2|1515
1659012000000|2022-07-28 12:40:00|9863.2|9859.4|9852.2|9848.4|9879.1|9876.3|9842.5|9838.7|1126
1659012300000|2022-07-28 12:45:00|9852.7|9848.9|9861.5|9857.7|9865|9862.2|9849.1|9846.3|893
1659012600000|2022-07-28 12:50:00|9861.3|9857.5|9870.6|9867.8|9878.2|9874.5|9842.2|9838.8|1374
1659012900000|2022-07-28 12:55:00|9871.3|9867.5|9802|9798.2|9875.2|9872.2|9799.7|9796.9|2461
1659013200000|2022-07-28 13:00:00|9800.1|9797.3|9804.9|9802.1|9819.6|9816|9756.3|9753.3|5094
1659013500000|2022-07-28 13:05:00|9802.8|9800|9828.6|9825.8|9835.6|9831.9|9774.2|9771.1|2769
1659013800000|2022-07-28 13:10:00|9829.4|9825.6|9847.2|9843.4|9856.7|9853.8|9788.3|9785|4646
1659014100000|2022-07-28 13:15:00|9847|9844.2|9843.8|9841|9853.2|9849.7|9834.5|9830.8|1575
1659014400000|2022-07-28 13:20:00|9843.6|9840|9839.7|9835.9|9852.7|9849.5|9831.4|9827.6|2204
1659014700000|2022-07-28 13:25:00|9838.9|9836.1|9823.2|9819.4|9840.9|9837.9|9811|9807.2|1720
1659015000000|2022-07-28 13:30:00|9822.5|9818.7|9805|9802.2|9839|9835.2|9774|9770.7|3148
1659015300000|2022-07-28 13:35:00|9806|9804.1|9802.3|9798.5|9828.8|9825.2|9791.3|9788.5|1869
1659015600000|2022-07-28 13:40:00|9803.1|9799.3|9751.4|9747.6|9815|9812.2|9746.6|9743.6|1930
1659015900000|2022-07-28 13:45:00|9751.6|9748.8|9707.7|9703.9|9753.4|9749.6|9699.7|9696.6|5234
1659016200000|2022-07-28 13:50:00|9708.4|9704.6|9672|9669.2|9734.4|9731.4|9662|9659.2|5868
1659016500000|2022-07-28 13:55:00|9672.7|9668.9|9693|9689.2|9716.3|9711|9662.2|9659.4|5157
1659016800000|2022-07-28 14:00:00|9693.3|9689.5|9717.1|9713.3|9737.3|9734.3|9689.8|9687|3837
1659017100000|2022-07-28 14:05:00|9715.6|9712.8|9666.4|9663.6|9723.1|9720.2|9630|9627.2|5549
1659017400000|2022-07-28 14:10:00|9667.4|9663.8|9676.7|9672.9|9678.9|9675.6|9639|9635.4|3310
1659017700000|2022-07-28 14:15:00|9675.8|9673|9679.7|9675.9|9701.4|9697.7|9665.7|9662.9|2601
1659018000000|2022-07-28 14:20:00|9678.8|9676.9|9615|9611.2|9682.4|9679.4|9605|9601.2|3987
1659018300000|2022-07-28 14:25:00|9614.3|9610.5|9614.3|9610.5|9617|9614.2|9571.3|9568.3|4723
1659018600000|2022-07-28 14:30:00|9613.6|9609.8|9586.6|9582.8|9615.3|9612.5|9565.2|9562.4|3051
1659018900000|2022-07-28 14:35:00|9586.5|9583.7|9606.7|9602.9|9629|9626.1|9585.9|9582.8|3061
1659019200000|2022-07-28 14:40:00|9606|9602.2|9642.7|9639.9|9643.7|9640.1|9594.3|9590.7|3081
1659019500000|2022-07-28 14:45:00|9642|9638.9|9691.7|9688.9|9700|9696.7|9637.4|9634.1|4321
1659019800000|2022-07-28 14:50:00|9692.7|9689.1|9718|9714.2|9733.6|9729.9|9676.2|9672.9|2983
1659020100000|2022-07-28 14:55:00|9717.9|9714.1|9680.7|9676.9|9720.5|9717.2|9678.7|9674.9|2277
1659020400000|2022-07-28 15:00:00|9679.9|9677.1|9687|9683.2|9709|9704.4|9657|9654|2191
1659020700000|2022-07-28 15:05:00|9686.8|9684|9685.3|9681.5|9702.2|9698.9|9673|9669.2|1675
1659021000000|2022-07-28 15:10:00|9685.6|9681.8|9675.9|9672.1|9694.4|9691.1|9662.2|9658.4|1781
1659021300000|2022-07-28 15:15:00|9675.7|9671.9|9678.2|9675.4|9693.1|9689.3|9655|9651.9|1218
1659021600000|2022-07-28 15:20:00|9678.9|9676.1|9710.9|9707.1|9721.4|9715.7|9668.5|9665.6|1668
1659021900000|2022-07-28 15:25:00|9709.9|9706.9|9742|9738.2|9753.9|9750.9|9707.9|9704.1|3244
1659022200000|2022-07-28 15:30:00|9743|9739.2|9752.5|9749.7|9761.7|9758.8|9721.2|9718.2|2782
1659022500000|2022-07-28 15:35:00|9751.9|9749.1|9753.8|9751|9761.4|9757.7|9740.2|9737.2|1430
1659022800000|2022-07-28 15:40:00|9754.8|9751.9|9759.8|9756|9770.5|9767.4|9735.5|9732.7|1801
1659023100000|2022-07-28 15:45:00|9760.1|9757.3|9755.8|9752|9769.5|9766|9747.1|9743.5|1353
1659023400000|2022-07-28 15:50:00|9755.6|9752.8|9751.4|9747.6|9769.1|9765.3|9747.5|9744.7|1491
1659023700000|2022-07-28 15:55:00|9751.6|9748.6|9743.7|9740.9|9760.7|9757.6|9735.1|9731.3|1150
1659024000000|2022-07-28 16:00:00|9742.1|9738.3|9751.6|9748.8|9760.3|9756.5|9734.4|9731.4|1745
1659024300000|2022-07-28 16:05:00|9751.7|9748.9|9750.4|9746.6|9755.1|9751.6|9737.4|9733.7|987
1659024600000|2022-07-28 16:10:00|9749.5|9746.7|9746.7|9742.9|9769.3|9766.3|9745.7|9742|1040
1659024900000|2022-07-28 16:15:00|9746.8|9743|9700.3|9696.5|9747.5|9743.9|9694.6|9691.5|2416
1659025200000|2022-07-28 16:20:00|9700.4|9696.6|9686.5|9683.7|9700.4|9697.5|9677.5|9673.7|2295
1659025500000|2022-07-28 16:25:00|9686.7|9682.9|9687.5|9684.7|9699|9696.2|9674.7|9671.7|1498
1659025800000|2022-07-28 16:30:00|9688.3|9684.5|9650.3|9646.5|9688.6|9684.8|9643.5|9639.8|2019
1659026100000|2022-07-28 16:35:00|9650.5|9646.7|9671.8|9669|9675.8|9672.2|9646.5|9642.8|1260
1659026400000|2022-07-28 16:40:00|9673|9669.2|9651.4|9647.6|9673|9669.2|9644.7|9641.8|946
1659026700000|2022-07-28 16:45:00|9650.4|9646.9|9664.6|9660.8|9675.6|9672.6|9646.2|9642.6|1328
1659027000000|2022-07-28 16:50:00|9663.7|9660.9|9673.2|9669.4|9673.2|9670.3|9659.2|9656.4|1041
1659027300000|2022-07-28 16:55:00|9674.6|9670.8|9653|9649.2|9675.8|9672.9|9650|9646.2|1241
1659027600000|2022-07-28 17:00:00|9652.3|9648.5|9614.4|9610.6|9654.1|9651.2|9612.3|9608.6|2983
1659027900000|2022-07-28 17:05:00|9615.3|9611.5|9613|9609.2|9630.1|9626.3|9607.6|9604.8|1396
1659028200000|2022-07-28 17:10:00|9613.7|9609.9|9622.7|9619.9|9630.9|9627.6|9607|9603.2|1296
1659028500000|2022-07-28 17:15:00|9622.6|9619.8|9597.5|9594.7|9624.6|9621.3|9590.5|9586.9|1670
1659028800000|2022-07-28 17:20:00|9598.4|9594.6|9600|9596.2|9602.7|9599.8|9565.8|9562.9|2487
1659029100000|2022-07-28 17:25:00|9598.5|9595.7|9594.8|9591|9602.2|9598.6|9577.8|9574.2|1913
1659029400000|2022-07-28 17:30:00|9595.6|9591.8|9606.5|9602.7|9606.6|9603.8|9576.5|9572.8|1260
1659029700000|2022-07-28 17:35:00|9605.3|9601.5|9604.6|9600.8|9611.5|9608.5|9589.6|9586|1404
1659030000000|2022-07-28 17:40:00|9604.4|9601.6|9617.6|9613.8|9623.6|9620.6|9603.4|9600.6|1534
1659030300000|2022-07-28 17:45:00|9617.4|9614.6|9618.9|9615.1|9629.3|9625.6|9610.1|9607.1|1984
1659030600000|2022-07-28 17:50:00|9618|9615.2|9626.4|9622.6|9633.5|9630.7|9592.7|9589.9|1755
1659030900000|2022-07-28 17:55:00|9625.5|9622.7|9624.8|9621|9629.7|9626.6|9605.7|9602.9|1026
1659031200000|2022-07-28 18:00:00|9626.7|9622.9|9627.7|9624.9|9650.9|9648.1|9619.7|9616|2762
1659031500000|2022-07-28 18:05:00|9627.3|9624.5|9611.8|9608|9632|9628.2|9600.8|9597.8|1738
1659031800000|2022-07-28 18:10:00|9611|9608.2|9615.5|9612.7|9616.9|9613.1|9594.9|9592.1|1622
1659032100000|2022-07-28 18:15:00|9615.8|9612|9623.9|9621.1|9646.3|9642.5|9600.6|9597|2319
1659032400000|2022-07-28 18:20:00|9624.1|9621.3|9566.2|9562.4|9628.9|9626|9559.4|9556.6|5939
1659032700000|2022-07-28 18:25:00|9566.4|9562.6|9582.9|9579.1|9604.4|9600.6|9551.1|9547.3|12266
1659033000000|2022-07-28 18:30:00|9583.2|9579.4|9590.1|9586.3|9597.2|9594.3|9566.7|9563.1|2786
1659033300000|2022-07-28 18:35:00|9589.9|9587.3|9599.7|9596.9|9611.1|9608.1|9588.9|9585.3|1227
1659033600000|2022-07-28 18:40:00|9598.7|9595.9|9614.1|9611.3|9628.9|9626|9597|9593.9|1944
1659033900000|2022-07-28 18:45:00|9614.2|9610.4|9619.9|9616.1|9622.7|9619.8|9612.6|9608.8|618
1659034200000|2022-07-28 18:50:00|9619.7|9616.9|9633.6|9630.8|9635.4|9632.6|9617.9|9614.3|1200
1659034500000|2022-07-28 18:55:00|9634.4|9630.6|9647.4|9644.6|9650.2|9646.6|9630.2|9626.4|1074
1659034800000|2022-07-28 19:00:00|9647.5|9643.7|9648|9644.2|9648.4|9645.4|9637.9|9634.1|1200
1659035100000|2022-07-28 19:05:00|9648.2|9644.4|9654|9650.2|9656.9|9653.1|9644.9|9641.2|918
1659035400000|2022-07-28 19:10:00|9653.9|9651.1|9652.3|9649.5|9656.8|9653|9646.9|9643.2|436
1659035700000|2022-07-28 19:15:00|9652.5|9648.7|9645|9641.2|9655.2|9651.5|9637.5|9634.7|642
1659036000000|2022-07-28 19:20:00|9645.7|9642.2|9649|9645.2|9654|9651.2|9645|9642|323
1659036300000|2022-07-28 19:25:00|9649.1|9645.3|9639.9|9636.1|9649.1|9646.2|9636.8|9633.1|327
1659036600000|2022-07-28 19:30:00|9640.8|9637.1|9637.1|9634.3|9647.9|9645|9632.1|9628.4|467
1659036900000|2022-07-28 19:35:00|9637.2|9633.4|9628.4|9625.6|9645.2|9642.3|9624.2|9621.1|669
1659037200000|2022-07-28 19:40:00|9629.1|9626.3|9622.2|9618.4|9634.6|9631.4|9620|9617.2|316
1659037500000|2022-07-28 19:45:00|9621.2|9618.2|9638.2|9635.4|9644.2|9641.4|9621.2|9618.2|418
1659037800000|2022-07-28 19:50:00|9637.5|9634.7|9654.8|9652|9656.7|9653.1|9637.3|9634.2|313
1659038100000|2022-07-28 19:55:00|9654.7|9651.9|9647|9643.2|9656.7|9653|9644.8|9641.2|446
1659038400000|2022-07-28 20:00:00|9646.1|9643.3|9659|9655.2|9661.8|9659|9642.7|9639|333
1659038700000|2022-07-28 20:05:00|9658.8|9656|9658.1|9654.3|9661.3|9658.1|9653.6|9650|186
1659039000000|2022-07-28 20:10:00|9657.9|9654.1|9657.8|9655|9661.9|9659|9654.1|9651.1|119
1659039300000|2022-07-28 20:15:00|9658.6|9654.8|9668.7|9665.9|9671.6|9667.9|9657.8|9654.5|190
1659039600000|2022-07-28 20:20:00|9668.9|9665.1|9652|9649.2|9669.9|9666.9|9650.2|9647.2|387
1659039900000|2022-07-28 20:25:00|9652.2|9648.4|9650.3|9646.5|9653.5|9650.2|9648.3|9644.5|225
1659040200000|2022-07-28 20:30:00|9649.6|9645.8|9661.5|9658.7|9662.3|9659.5|9649.3|9645.5|147
1659040500000|2022-07-28 20:35:00|9661.3|9658.5|9664.3|9660.5|9667.3|9663.7|9659.3|9656.5|113
1659040800000|2022-07-28 20:40:00|9663.4|9660.6|9663.3|9659.5|9666.3|9663.5|9660.3|9657.5|43
1659041100000|2022-07-28 20:45:00|9663.4|9659.6|9667.6|9663.8|9670.3|9666.5|9663.3|9659.5|193
1659041400000|2022-07-28 20:50:00|9666.6|9663.3|9671.4|9668.6|9671.5|9668.7|9663.9|9660.8|185
1659041700000|2022-07-28 20:55:00|9671.5|9668.7|9674.4|9670.6|9676.7|9672.9|9668.4|9665.6|650
1659045600000|2022-07-28 22:00:00|9673.4|9665.6|9683.3|9679.5|9684.9|9681.5|9671.7|9664.1|314
1659045900000|2022-07-28 22:05:00|9682.3|9678.5|9680.7|9676.9|9683.2|9679.5|9674.3|9670.3|94
1659046200000|2022-07-28 22:10:00|9681.1|9677.3|9683.7|9679.9|9685.2|9680.6|9681.1|9677.3|36
1659046500000|2022-07-28 22:15:00|9684.1|9680.3|9679.2|9675.4|9684.1|9680.3|9678.2|9674.4|51
1659046800000|2022-07-28 22:20:00|9679.5|9675.7|9666.2|9663.4|9680.2|9676.6|9666.2|9663.2|132
1659047100000|2022-07-28 22:25:00|9666.3|9663.5|9675.2|9671.4|9675.2|9671.4|9666.3|9663.4|109
1659047400000|2022-07-28 22:30:00|9675.3|9671.5|9674.6|9670.8|9680|9676.5|9673.1|9670.2|55
1659047700000|2022-07-28 22:35:00|9675|9671.2|9677.1|9673.3|9677.1|9673.5|9671.1|9668.3|28
1659048000000|2022-07-28 22:40:00|9676.1|9672.3|9676.1|9672.3|9679.3|9675.5|9671.1|9668.3|56
1659048300000|2022-07-28 22:45:00|9675.9|9673.1|9673.1|9670.3|9678.1|9675.3|9670.9|9668.1|68
1659048600000|2022-07-28 22:50:00|9672.9|9670.1|9675.1|9671.3|9677.2|9674.3|9671.1|9667.3|41
1659048900000|2022-07-28 22:55:00|9675.4|9671.6|9675|9671.2|9675.6|9671.8|9672.9|9669.2|20
1659049200000|2022-07-28 23:00:00|9674.5|9670.7|9666.9|9663.1|9674.9|9671.1|9666.9|9663.1|73
1659049500000|2022-07-28 23:05:00|9666|9663.2|9668|9664.2|9670|9667|9666|9663.1|30
1659049800000|2022-07-28 23:10:00|9667.2|9664.4|9669.1|9665.3|9671|9667.3|9667|9664.2|156
1659050100000|2022-07-28 23:15:00|9669|9665.2|9676.8|9673|9680.6|9677|9668.8|9665.2|118
1659050400000|2022-07-28 23:20:00|9677.3|9673.5|9676.6|9672.8|9677.9|9675|9674.8|9672|23
1659050700000|2022-07-28 23:25:00|9676.8|9673|9675.7|9671.9|9678.8|9675.8|9675.6|9671.9|30
1659051000000|2022-07-28 23:30:00|9674.7|9670.9|9679.7|9675.9|9681.6|9677.9|9674.1|9669.8|49
1659051300000|2022-07-28 23:35:00|9680.7|9676.9|9676.7|9672.9|9682.9|9679.9|9676.7|9672.9|76
1659051600000|2022-07-28 23:40:00|9677.7|9673.9|9680.7|9676.9|9681.9|9678.9|9675.9|9672.9|26
1659051900000|2022-07-28 23:45:00|9681.7|9677.9|9683.7|9679.9|9684.8|9681|9680.7|9676.9|25
1659052200000|2022-07-28 23:50:00|9682.7|9680.9|9681.5|9677.7|9682.7|9680.9|9678.7|9675.7|34
1659052500000|2022-07-28 23:55:00|9681.6|9677.8|9681.6|9677.8|9682.6|9678.8|9676.6|9673.8|37
1658966400000|2022-07-28 00:00:00|9744.9|9742.1|9721.3|9717.5|9753.4|9749.6|9716|9713.2|779
1658966700000|2022-07-28 00:05:00|9720.4|9717.6|9725.3|9721.5|9736.3|9732.6|9720.4|9717.5|249
1658967000000|2022-07-28 00:10:00|9725.1|9722.3|9721.2|9718.4|9730.6|9727.4|9719.2|9716.4|224
1658967300000|2022-07-28 00:15:00|9721.1|9718.3|9721.2|9717.4|9722.2|9719.4|9715.2|9710.7|152
1658967600000|2022-07-28 00:20:00|9721.9|9718.4|9723.2|9719.4|9728.2|9724.5|9715.2|9711.4|183
1658967900000|2022-07-28 00:25:00|9722.3|9719.5|9722.2|9719.4|9726.2|9723.4|9719.2|9715.9|122
1658968200000|2022-07-28 00:30:00|9722.9|9720.1|9727.1|9723.3|9728.2|9724.4|9719.3|9716.2|113
1658968500000|2022-07-28 00:35:00|9727.3|9723.5|9719.7|9716.9|9727.3|9724.3|9715.1|9711.3|131
1658968800000|2022-07-28 00:40:00|9720.1|9717.3|9716.1|9712.3|9723.1|9720.3|9714.3|9711|150
1658969100000|2022-07-28 00:45:00|9717.1|9713.3|9709.2|9706.4|9717.5|9714.3|9709.2|9706.3|139
1658969400000|2022-07-28 00:50:00|9709.1|9706.3|9717.1|9713.3|9721.1|9718.3|9704.2|9701.3|202
1658969700000|2022-07-28 00:55:00|9716.1|9713.1|9708.9|9705.1|9718.2|9715.3|9703.3|9700.1|199
1658970000000|2022-07-28 01:00:00|9708|9704.2|9727.7|9723.9|9728|9725.1|9705.9|9702.1|563
1658970300000|2022-07-28 01:05:00|9728|9724.2|9783|9779.2|9785|9781.6|9726|9722.2|1610
1658970600000|2022-07-28 01:10:00|9783.7|9779.9|9807.8|9804|9808.9|9805.9|9769.1|9765.3|1588
1658970900000|2022-07-28 01:15:00|9807.7|9804.9|9815.7|9811.9|9823.7|9820.4|9805.7|9802.7|1624
1658971200000|2022-07-28 01:20:00|9815.5|9812.7|9820.6|9816.8|9822.6|9819|9808.6|9805.7|813
1658971500000|2022-07-28 01:25:00|9819.8|9817|9812.9|9809.1|9823.9|9821.1|9810.9|9807.8|651
1658971800000|2022-07-28 01:30:00|9812.8|9810|9813.9|9810.1|9818.5|9814.7|9808.6|9805.5|722
1658972100000|2022-07-28 01:35:00|9813|9810.2|9811.7|9807.9|9817.7|9814.3|9810.7|9807.2|347
1658972400000|2022-07-28 01:40:00|9810.7|9807.8|9814|9811.2|9816.1|9812.6|9810.7|9807.8|252
1658972700000|2022-07-28 01:45:00|9814.1|9810.3|9814.5|9810.7|9828|9824.2|9810.8|9808|746
1658973000000|2022-07-28 01:50:00|9814.8|9811|9812.6|9808.8|9823.5|9819.9|9809.7|9806.9|779
1658973300000|2022-07-28 01:55:00|9811.6|9808.7|9824.5|9820.7|9824.8|9821.7|9809.5|9806.5|305
1658973600000|2022-07-28 02:00:00|9824.6|9821.7|9818.9|9816.1|9827.2|9823.4|9813.6|9810.3|426
1658973900000|2022-07-28 02:05:00|9819.7|9816.9|9820|9817.2|9822|9819.2|9812.9|9809.2|400
1658974200000|2022-07-28 02:10:00|9820.9|9817.1|9823|9820.2|9826.2|9822.4|9815|9812.2|483
1658974500000|2022-07-28 02:15:00|9823.9|9820.1|9819.1|9816.3|9825.3|9822.2|9818|9814.2|118
1658974800000|2022-07-28 02:20:00|9820.1|9817.2|9820|9817.2|9821|9818.2|9812|9809|153
1658975100000|2022-07-28 02:25:00|9820.1|9816.3|9817.9|9814.1|9820.9|9817.3|9816.9|9813.7|83
1658975400000|2022-07-28 02:30:00|9817.8|9815|9835.5|9831.7|9837.3|9834.5|9813.9|9811|1071
1658975700000|2022-07-28 02:35:00|9834.6|9831.8|9823.9|9820.1|9835.5|9831.8|9822.7|9819.1|294
1658976000000|2022-07-28 02:40:00|9823.7|9821.1|9820.9|9817.1|9827.9|9824.2|9815.9|9812.9|204
1658976300000|2022-07-28 02:45:00|9821.7|9817.9|9813.8|9810|9823|9820.1|9806.9|9803.9|443
1658976600000|2022-07-28 02:50:00|9814.5|9810.7|9814.8|9812|9817|9813.3|9809|9806|173
1658976900000|2022-07-28 02:55:00|9816|9812.2|9819.8|9816|9822.8|9819|9810.8|9807.9|151
1658977200000|2022-07-28 03:00:00|9819.9|9816.1|9821.8|9818|9826.9|9824|9814.8|9811.8|288
1658977500000|2022-07-28 03:05:00|9822.6|9819|9824.8|9821|9836.9|9833.8|9820.8|9817.6|440
1658977800000|2022-07-28 03:10:00|9823.9|9821.1|9824.9|9821.1|9829.1|9825.9|9819.7|9816.4|410
1658978100000|2022-07-28 03:15:00|9823.7|9820.9|9822.7|9818.9|9827.7|9824.1|9813.7|9809.9|285
1658978400000|2022-07-28 03:20:00|9821.7|9819.9|9819.5|9815.7|9825.7|9822.4|9817.7|9814.5|224
1658978700000|2022-07-28 03:25:00|9819.4|9816.6|9822.8|9819|9825.2|9821.9|9815.7|9812.9|288
1658979000000|2022-07-28 03:30:00|9822.7|9819.9|9814.6|9810.8|9822.8|9819.9|9811.7|9808.7|175
1658979300000|2022-07-28 03:35:00|9813.6|9811.8|9812.6|9809.8|9816.6|9813.3|9811.6|9808.5|82
1658979600000|2022-07-28 03:40:00|9813.3|9810.5|9815.5|9812.7|9821.5|9818.4|9812.6|9809.8|133
1658979900000|2022-07-28 03:45:00|9815.2|9812.4|9794.6|9791.8|9816|9812.7|9793.7|9790.8|411
1658980200000|2022-07-28 03:50:00|9795.6|9792.8|9787.7|9783.9|9798.7|9795|9786.6|9783.6|360
1658980500000|2022-07-28 03:55:00|9787.6|9784.8|9792.7|9789.9|9793.7|9790.6|9787.4|9783.9|133
1658980800000|2022-07-28 04:00:00|9792.5|9789.7|9795.5|9791.7|9797.7|9794.7|9791.5|9788.6|197
1658981100000|2022-07-28 04:05:00|9795.7|9792.7|9789.5|9786.7|9797.9|9794.6|9788.5|9785.5|145
1658981400000|2022-07-28 04:10:00|9789.6|9786.8|9766.5|9763.7|9790.5|9786.8|9765.5|9761.7|459
1658981700000|2022-07-28 04:15:00|9767.5|9764.5|9766.4|9762.6|9768.6|9765.7|9764.5|9761.5|214
1658982000000|2022-07-28 04:20:00|9765.6|9762.8|9760.3|9756.5|9766.6|9763.6|9756.7|9753.9|222
1658982300000|2022-07-28 04:25:00|9760.4|9756.6|9759.3|9755.5|9764.3|9761.3|9756.3|9753.3|243
1658982600000|2022-07-28 04:30:00|9759.4|9755.6|9768.2|9764.4|9776.4|9772.7|9756.2|9753.3|433
1658982900000|2022-07-28 04:35:00|9768.1|9764.3|9773.2|9769.4|9774.2|9771.4|9766.4|9763.4|110
1658983200000|2022-07-28 04:40:00|9772.2|9769.3|9769.2|9766.4|9774.2|9770.6|9767|9764.2|83
1658983500000|2022-07-28 04:45:00|9768.3|9765.4|9771.2|9767.4|9773.3|9770.4|9764.2|9761.2|85
1658983800000|2022-07-28 04:50:00|9771|9768.4|9772.1|9768.3|9772.3|9769.4|9770|9766.2|38
1658984100000|2022-07-28 04:55:00|9770.1|9767.3|9771|9768.2|9772.1|9769.3|9769.5|9766.7|46
1658984400000|2022-07-28 05:00:00|9771.8|9769|9764|9761.2|9774.8|9771.2|9759.8|9756.5|241
1658984700000|2022-07-28 05:05:00|9763.8|9761|9759.8|9757|9764.1|9761.2|9758.9|9756|99
1658985000000|2022-07-28 05:10:00|9759.9|9757.1|9760.9|9758.1|9767.4|9763.6|9757.1|9753.8|117
1658985300000|2022-07-28 05:15:00|9759.9|9757.1|9760.9|9758.1|9762.9|9760.1|9757.9|9755.1|71
1658985600000|2022-07-28 05:20:00|9760.7|9757.9|9758.9|9756.1|9764.2|9761.4|9757.9|9754.9|79
1658985900000|2022-07-28 05:25:00|9759.6|9756.8|9765.8|9762|9768|9765.2|9756.9|9753.9|123
1658986200000|2022-07-28 05:30:00|9766.7|9763|9800|9796.2|9801.1|9797.5|9764.7|9761|1091
1658986500000|2022-07-28 05:35:00|9799.8|9796|9779.1|9775.3|9799.8|9796.2|9774.9|9771.3|485
1658986800000|2022-07-28 05:40:00|9778.9|9776.1|9777.1|9773.3|9784.1|9780.3|9773.1|9769.8|308
1658987100000|2022-07-28 05:45:00|9776.9|9774.1|9799.1|9795.3|9804.2|9801.3|9775.1|9772.1|563
1658987400000|2022-07-28 05:50:00|9798.1|9794.3|9793|9790.2|9805.5|9802.2|9791|9787.2|409
1658987700000|2022-07-28 05:55:00|9793.2|9789.4|9796|9792.2|9805|9801.4|9792|9789.2|306
1658988000000|2022-07-28 06:00:00|9795.2|9792.4|9789.1|9785.3|9799.8|9796.2|9787|9784.1|299
1658988300000|2022-07-28 06:05:00|9789|9785.2|9797|9794.2|9798|9794.2|9780.3|9777.2|344
1658988600000|2022-07-28 06:10:00|9797.8|9794|9798.9|9795.1|9801.1|9798.2|9792.9|9789.3|188
1658988900000|2022-07-28 06:15:00|9799.1|9795.3|9799.2|9795.4|9801.4|9798.1|9791.9|9789.1|289
1658989200000|2022-07-28 06:20:00|9798.4|9795.6|9778.6|9774.8|9800.4|9797.4|9777.5|9773.7|310
1658989500000|2022-07-28 06:25:00|9778.5|9774.7|9785.5|9781.7|9785.5|9781.7|9771.5|9768.2|296
1658989800000|2022-07-28 06:30:00|9784.5|9783.2|9793.2|9789.4|9800|9796.4|9784.5|9781.7|371
1658990100000|2022-07-28 06:35:00|9792.3|9789.5|9812.8|9810|9818.8|9815|9790.6|9787.5|641
1658990400000|2022-07-28 06:40:00|9813|9810.2|9823.8|9820|9827.5|9823.9|9809.8|9806.2|450
1658990700000|2022-07-28 06:45:00|9824.5|9820.7|9820.1|9816.3|9826.8|9823|9809.2|9806.1|377
1658991000000|2022-07-28 06:50:00|9819.1|9815.4|9820.5|9816.7|9825.4|9821.7|9817.1|9814.1|440
1658991300000|2022-07-28 06:55:00|9820.4|9817.6|9820.8|9817|9822.8|9819.7|9813.8|9810|464
1658991600000|2022-07-28 07:00:00|9820.6|9817.8|9832.7|9828.9|9861.8|9858|9814.6|9811|2324
1658991900000|2022-07-28 07:05:00|9833.1|9829.3|9836.7|9832.9|9847.3|9843.9|9826|9822.7|692
1658992200000|2022-07-28 07:10:00|9836.5|9833.7|9833|9829.2|9845.7|9842|9827|9824|468
1658992500000|2022-07-28 07:15:00|9832.8|9830|9813.4|9810.6|9842|9838.2|9805.7|9802.6|793
1658992800000|2022-07-28 07:20:00|9812.7|9809.9|9805.4|9802.6|9813.6|9810.6|9789.7|9785.9|903
1658993100000|2022-07-28 07:25:00|9805.5|9802.7|9814.4|9811.6|9821.1|9817.4|9798.5|9794.9|523
1658993400000|2022-07-28 07:30:00|9814.2|9811.4|9827.9|9824.1|9830|9826.9|9808.2|9804.4|444
1658993700000|2022-07-28 07:35:00|9827.5|9823.7|9814.2|9810.4|9827.9|9824.4|9811.2|9807.4|467
1658994000000|2022-07-28 07:40:00|9813.3|9810.5|9829.1|9826.3|9836.3|9833.4|9813.2|9809.4|577
1658994300000|2022-07-28 07:45:00|9830.1|9827.3|9833.1|9830.3|9835.1|9832.2|9823.1|9820.3|346
1658994600000|2022-07-28 07:50:00|9832.3|9829.5|9817.4|9813.6|9833.1|9830.3|9816.6|9813.5|387
1658994900000|2022-07-28 07:55:00|9816.4|9812.6|9803.5|9799.7|9822.1|9818.3|9799.5|9795.7|559
1658995200000|2022-07-28 08:00:00|9803.4|9799.6|9795.2|9791.4|9803.5|9800.6|9789|9785.7|686
1658995500000|2022-07-28 08:05:00|9795.1|9792.3|9798.3|9795.5|9805.1|9801.3|9787.3|9783.7|407
1658995800000|2022-07-28 08:10:00|9798.5|9794.7|9798.6|9794.8|9805.3|9802.5|9788.3|9785|537
1658996100000|2022-07-28 08:15:00|9797.8|9794|9799.6|9795.8|9809.8|9806.8|9785.6|9782.7|656
1658996400000|2022-07-28 08:20:00|9800.1|9796.3|9815.8|9812|9819.8|9817|9797.6|9794|576
1658996700000|2022-07-28 08:25:00|9815|9812.2|9818.3|9814.5|9824.7|9821.7|9806.8|9803.7|865
1658997000000|2022-07-28 08:30:00|9818.9|9816.1|9832.3|9829.5|9833.2|9829.5|9813.5|9810.2|1002
1658997300000|2022-07-28 08:35:00|9831.6|9828.8|9822.6|9818.8|9840.5|9837.5|9819.9|9816.1|595
1658997600000|2022-07-28 08:40:00|9821.8|9819|9836.3|9832.5|9837.4|9834.5|9819.4|9815.8|360
1658997900000|2022-07-28 08:45:00|9835.4|9832.6|9832.3|9829.5|9838.8|9835.5|9826.3|9822.5|418
1658998200000|2022-07-28 08:50:00|9832.4|9828.6|9832.2|9828.4|9838.2|9834.6|9827.4|9824.5|274
1658998500000|2022-07-28 08:55:00|9832.1|9829.3|9836.2|9833.4|9837.1|9833.4|9825.5|9822.6|343
1658998800000|2022-07-28 09:00:00|9836.1|9832.3|9876.9|9874.1|9879|9875.2|9835.9|9832.3|1738
1658999100000|2022-07-28 09:05:00|9877.9|9875.1|9881.6|9878.8|9890.1|9886.5|9872.6|9869.6|971
1658999400000|2022-07-28 09:10:00|9880.6|9877.8|9887.7|9883.9|9893.4|9889.8|9876.7|9873.8|675
1658999700000|2022-07-28 09:15:00|9887.5|9884.7|9872.8|9870|9888.2|9884.7|9869.1|9865.5|741
1659000000000|2022-07-28 09:20:00|9873|9869.2|9862|9859.2|9873|9869.2|9859|9855.3|665
1659000300000|2022-07-28 09:25:00|9862.1|9859.3|9849.8|9846|9867|9863.3|9846.1|9843|517
1659000600000|2022-07-28 09:30:00|9848.9|9846.1|9845.4|9841.6|9852.8|9849|9835.8|9832|616
1659000900000|2022-07-28 09:35:00|9845.8|9842|9851.7|9847.9|9854.6|9850.9|9843.9|9840.7|398
1659001200000|2022-07-28 09:40:00|9851.6|9847.8|9850.4|9846.6|9851.8|9848.9|9840.9|9837.1|300
1659001500000|2022-07-28 09:45:00|9850.6|9847.6|9852.5|9848.7|9853.2|9849.6|9844.4|9841.6|249
1659001800000|2022-07-28 09:50:00|9852.4|9849.6|9844.1|9841.3|9854.9|9851.6|9837.9|9834.6|400
1659002100000|2022-07-28 09:55:00|9844.4|9841.6|9852.9|9850.1|9856|9852.9|9844|9840.4|259
1659002400000|2022-07-28 10:00:00|9853.2|9850.4|9852|9848.2|9856|9852.4|9845|9841.4|391
1659002700000|2022-07-28 10:05:00|9852.7|9849.2|9861.7|9857.9|9868.7|9865.2|9852.7|9849|501
1659003000000|2022-07-28 10:10:00|9860.7|9858.6|9860.4|9856.6|9869.8|9866.9|9854.3|9851.3|438
1659003300000|2022-07-28 10:15:00|9860.3|9856.5|9860.8|9857|9865.1|9862.3|9851.3|9848.3|313
1659003600000|2022-07-28 10:20:00|9860.9|9858.1|9865.9|9862.1|9867.1|9864.1|9857.9|9854.3|430
1659003900000|2022-07-28 10:25:00|9866.1|9862.3|9876.9|9874.1|9877.9|9874.9|9861.9|9858.8|374
1659004200000|2022-07-28 10:30:00|9876.7|9872.9|9867.6|9864.8|9879.1|9875.8|9866.6|9863.6|426
1659004500000|2022-07-28 10:35:00|9867.9|9865.1|9874.6|9870.8|9875.7|9872.8|9866.6|9862.9|277
1659004800000|2022-07-28 10:40:00|9873.9|9870.1|9832.1|9828.3|9874.1|9870.8|9825.1|9822.2|771
1659005100000|2022-07-28 10:45:00|9832.8|9829|9839.1|9836.3|9847.1|9844.2|9818.1|9815.3|921
1659005400000|2022-07-28 10:50:00|9838.4|9835.6|9833.6|9829.8|9843.7|9840|9830.4|9827.5|601
1659005700000|2022-07-28 10:55:00|9833.4|9829.6|9838.1|9834.3|9839.4|9836.4|9827.1|9824.1|354
1659006000000|2022-07-28 11:00:00|9837.9|9835.1|9852.7|9848.9|9854.6|9851.6|9837.9|9834.1|484
1659006300000|2022-07-28 11:05:00|9851.9|9849.1|9861.9|9858.1|9868.6|9865.6|9850.7|9846.9|599
1659006600000|2022-07-28 11:10:00|9862.4|9858.6|9870.7|9866.9|9871.7|9868.9|9857.6|9854.6|308
1659006900000|2022-07-28 11:15:00|9870.5|9867.7|9863.7|9859.9|9873.9|9870.9|9859.7|9855.9|470
1659007200000|2022-07-28 11:20:00|9862.7|9858.9|9865.3|9861.5|9867.3|9863.6|9853.8|9850.9|277
1659007500000|2022-07-28 11:25:00|9864.5|9861.7|9884.3|9880.5|9887.6|9884.4|9860.3|9856.7|711
1659007800000|2022-07-28 11:30:00|9884.2|9881.4|9881.3|9878.5|9892|9888.5|9871.5|9868.5|786
1659008100000|2022-07-28 11:35:00|9882|9879.2|9878.6|9874.8|9896|9892.5|9878.4|9874.6|952
1659008400000|2022-07-28 11:40:00|9878.1|9875.8|9898.3|9895.5|9905.1|9901.5|9876.4|9873.5|851
1659008700000|2022-07-28 11:45:00|9899.1|9895.3|9915.4|9912.6|9920.3|9917|9898.3|9895.3|897
1659009000000|2022-07-28 11:50:00|9916.2|9912.4|9917|9913.2|9923.6|9920.3|9908.7|9904.9|724
1659009300000|2022-07-28 11:55:00|9916.8|9914|9897|9894.2|9917|9914|9895|9891.2|609
1659009600000|2022-07-28 12:00:00|9897.7|9894.9|9904.6|9901.8|9913.7|9910.8|9896|9893.2|1262
1659009900000|2022-07-28 12:05:00|9906.1|9902.3|9870.8|9867|9909.1|9905.8|9862.8|9859.9|1195
1659010200000|2022-07-28 12:10:00|9870|9867.2|9889.2|9885.4|9893|9889.4|9855.1|9852|935
1659010500000|2022-07-28 12:15:00|9889|9886.2|9910|9907.2|9910.2|9907.2|9880.9|9877.1|1386
1659010800000|2022-07-28 12:20:00|9909.9|9906.2|9892.3|9888.5|9911|9907.4|9887.6|9883.8|839
1659011100000|2022-07-28 12:25:00|9891.3|9888.4|9883.1|9879.3|9899.3|9896.3|9877.1|9874.2|628
1659011400000|2022-07-28 12:30:00|9883.5|9879.7|9851|9847.2|9892.3|9888.5|9822.4|9819.4|3016
1659011700000|2022-07-28 12:35:00|9853|9848.2|9862.4|9859.6|9883.7|9880.3|9851|9848.2|1515
1659012000000|2022-07-28 12:40:00|9863.2|9859.4|9852.2|9848.4|9879.1|9876.3|9842.5|9838.7|1126
1659012300000|2022-07-28 12:45:00|9852.7|9848.9|9861.5|9857.7|9865|9862.2|9849.1|9846.3|893
1659012600000|2022-07-28 12:50:00|9861.3|9857.5|9870.6|9867.8|9878.2|9874.5|9842.2|9838.8|1374
1659012900000|2022-07-28 12:55:00|9871.3|9867.5|9802|9798.2|9875.2|9872.2|9799.7|9796.9|2461
1659013200000|2022-07-28 13:00:00|9800.1|9797.3|9804.9|9802.1|9819.6|9816|9756.3|9753.3|5094
1659013500000|2022-07-28 13:05:00|9802.8|9800|9828.6|9825.8|9835.6|9831.9|9774.2|9771.1|2769
1659013800000|2022-07-28 13:10:00|9829.4|9825.6|9847.2|9843.4|9856.7|9853.8|9788.3|9785|4646
1659014100000|2022-07-28 13:15:00|9847|9844.2|9843.8|9841|9853.2|9849.7|9834.5|9830.8|1575
1659014400000|2022-07-28 13:20:00|9843.6|9840|9839.7|9835.9|9852.7|9849.5|9831.4|9827.6|2204
1659014700000|2022-07-28 13:25:00|9838.9|9836.1|9823.2|9819.4|9840.9|9837.9|9811|9807.2|1720
1659015000000|2022-07-28 13:30:00|9822.5|9818.7|9805|9802.2|9839|9835.2|9774|9770.7|3148
1659015300000|2022-07-28 13:35:00|9806|9804.1|9802.3|9798.5|9828.8|9825.2|9791.3|9788.5|1869
1659015600000|2022-07-28 13:40:00|9803.1|9799.3|9751.4|9747.6|9815|9812.2|9746.6|9743.6|1930
1659015900000|2022-07-28 13:45:00|9751.6|9748.8|9707.7|9703.9|9753.4|9749.6|9699.7|9696.6|5234
1659016200000|2022-07-28 13:50:00|9708.4|9704.6|9672|9669.2|9734.4|9731.4|9662|9659.2|5868
1659016500000|2022-07-28 13:55:00|9672.7|9668.9|9693|9689.2|9716.3|9711|9662.2|9659.4|5157
1659016800000|2022-07-28 14:00:00|9693.3|9689.5|9717.1|9713.3|9737.3|9734.3|9689.8|9687|3837
1659017100000|2022-07-28 14:05:00|9715.6|9712.8|9666.4|9663.6|9723.1|9720.2|9630|9627.2|5549
1659017400000|2022-07-28 14:10:00|9667.4|9663.8|9676.7|9672.9|9678.9|9675.6|9639|9635.4|3310
1659017700000|2022-07-28 14:15:00|9675.8|9673|9679.7|9675.9|9701.4|9697.7|9665.7|9662.9|2601
1659018000000|2022-07-28 14:20:00|9678.8|9676.9|9615|9611.2|9682.4|9679.4|9605|9601.2|3987
1659018300000|2022-07-28 14:25:00|9614.3|9610.5|9614.3|9610.5|9617|9614.2|9571.3|9568.3|4723
1659018600000|2022-07-28 14:30:00|9613.6|9609.8|9586.6|9582.8|9615.3|9612.5|9565.2|9562.4|3051
1659018900000|2022-07-28 14:35:00|9586.5|9583.7|9606.7|9602.9|9629|9626.1|9585.9|9582.8|3061
1659019200000|2022-07-28 14:40:00|9606|9602.2|9642.7|9639.9|9643.7|9640.1|9594.3|9590.7|3081
1659019500000|2022-07-28 14:45:00|9642|9638.9|9691.7|9688.9|9700|9696.7|9637.4|9634.1|4321
1659019800000|2022-07-28 14:50:00|9692.7|9689.1|9718|9714.2|9733.6|9729.9|9676.2|9672.9|2983
1659020100000|2022-07-28 14:55:00|9717.9|9714.1|9680.7|9676.9|9720.5|9717.2|9678.7|9674.9|2277
1659020400000|2022-07-28 15:00:00|9679.9|9677.1|9687|9683.2|9709|9704.4|9657|9654|2191
1659020700000|2022-07-28 15:05:00|9686.8|9684|9685.3|9681.5|9702.2|9698.9|9673|9669.2|1675
1659021000000|2022-07-28 15:10:00|9685.6|9681.8|9675.9|9672.1|9694.4|9691.1|9662.2|9658.4|1781
1659021300000|2022-07-28 15:15:00|9675.7|9671.9|9678.2|9675.4|9693.1|9689.3|9655|9651.9|1218
1659021600000|2022-07-28 15:20:00|9678.9|9676.1|9710.9|9707.1|9721.4|9715.7|9668.5|9665.6|1668
1659021900000|2022-07-28 15:25:00|9709.9|9706.9|9742|9738.2|9753.9|9750.9|9707.9|9704.1|3244
1659022200000|2022-07-28 15:30:00|9743|9739.2|9752.5|9749.7|9761.7|9758.8|9721.2|9718.2|2782
1659022500000|2022-07-28 15:35:00|9751.9|9749.1|9753.8|9751|9761.4|9757.7|9740.2|9737.2|1430
1659022800000|2022-07-28 15:40:00|9754.8|9751.9|9759.8|9756|9770.5|9767.4|9735.5|9732.7|1801
1659023100000|2022-07-28 15:45:00|9760.1|9757.3|9755.8|9752|9769.5|9766|9747.1|9743.5|1353
1659023400000|2022-07-28 15:50:00|9755.6|9752.8|9751.4|9747.6|9769.1|9765.3|9747.5|9744.7|1491
1659023700000|2022-07-28 15:55:00|9751.6|9748.6|9743.7|9740.9|9760.7|9757.6|9735.1|9731.3|1150
1659024000000|2022-07-28 16:00:00|9742.1|9738.3|9751.6|9748.8|9760.3|9756.5|9734.4|9731.4|1745
1659024300000|2022-07-28 16:05:00|9751.7|9748.9|9750.4|9746.6|9755.1|9751.6|9737.4|9733.7|987
1659024600000|2022-07-28 16:10:00|9749.5|9746.7|9746.7|9742.9|9769.3|9766.3|9745.7|9742|1040
1659024900000|2022-07-28 16:15:00|9746.8|9743|9700.3|9696.5|9747.5|9743.9|9694.6|9691.5|2416
1659025200000|2022-07-28 16:20:00|9700.4|9696.6|9686.5|9683.7|9700.4|9697.5|9677.5|9673.7|2295
1659025500000|2022-07-28 16:25:00|9686.7|9682.9|9687.5|9684.7|9699|9696.2|9674.7|9671.7|1498
1659025800000|2022-07-28 16:30:00|9688.3|9684.5|9650.3|9646.5|9688.6|9684.8|9643.5|9639.8|2019
1659026100000|2022-07-28 16:35:00|9650.5|9646.7|9671.8|9669|9675.8|9672.2|9646.5|9642.8|1260
1659026400000|2022-07-28 16:40:00|9673|9669.2|9651.4|9647.6|9673|9669.2|9644.7|9641.8|946
1659026700000|2022-07-28 16:45:00|9650.4|9646.9|9664.6|9660.8|9675.6|9672.6|9646.2|9642.6|1328
1659027000000|2022-07-28 16:50:00|9663.7|9660.9|9673.2|9669.4|9673.2|9670.3|9659.2|9656.4|1041
1659027300000|2022-07-28 16:55:00|9674.6|9670.8|9653|9649.2|9675.8|9672.9|9650|9646.2|1241
1659027600000|2022-07-28 17:00:00|9652.3|9648.5|9614.4|9610.6|9654.1|9651.2|9612.3|9608.6|2983
1659027900000|2022-07-28 17:05:00|9615.3|9611.5|9613|9609.2|9630.1|9626.3|9607.6|9604.8|1396
1659028200000|2022-07-28 17:10:00|9613.7|9609.9|9622.7|9619.9|9630.9|9627.6|9607|9603.2|1296
1659028500000|2022-07-28 17:15:00|9622.6|9619.8|9597.5|9594.7|9624.6|9621.3|9590.5|9586.9|1670
1659028800000|2022-07-28 17:20:00|9598.4|9594.6|9600|9596.2|9602.7|9599.8|9565.8|9562.9|2487
1659029100000|2022-07-28 17:25:00|9598.5|9595.7|9594.8|9591|9602.2|9598.6|9577.8|9574.2|1913
1659029400000|2022-07-28 17:30:00|9595.6|9591.8|9606.5|9602.7|9606.6|9603.8|9576.5|9572.8|1260
1659029700000|2022-07-28 17:35:00|9605.3|9601.5|9604.6|9600.8|9611.5|9608.5|9589.6|9586|1404
1659030000000|2022-07-28 17:40:00|9604.4|9601.6|9617.6|9613.8|9623.6|9620.6|9603.4|9600.6|1534
1659030300000|2022-07-28 17:45:00|9617.4|9614.6|9618.9|9615.1|9629.3|9625.6|9610.1|9607.1|1984
1659030600000|2022-07-28 17:50:00|9618|9615.2|9626.4|9622.6|9633.5|9630.7|9592.7|9589.9|1755
1659030900000|2022-07-28 17:55:00|9625.5|9622.7|9624.8|9621|9629.7|9626.6|9605.7|9602.9|1026
1659031200000|2022-07-28 18:00:00|9626.7|9622.9|9627.7|9624.9|9650.9|9648.1|9619.7|9616|2762
1659031500000|2022-07-28 18:05:00|9627.3|9624.5|9611.8|9608|9632|9628.2|9600.8|9597.8|1738
1659031800000|2022-07-28 18:10:00|9611|9608.2|9615.5|9612.7|9616.9|9613.1|9594.9|9592.1|1622
1659032100000|2022-07-28 18:15:00|9615.8|9612|9623.9|9621.1|9646.3|9642.5|9600.6|9597|2319
1659032400000|2022-07-28 18:20:00|9624.1|9621.3|9566.2|9562.4|9628.9|9626|9559.4|9556.6|5939
1659032700000|2022-07-28 18:25:00|9566.4|9562.6|9582.9|9579.1|9604.4|9600.6|9551.1|9547.3|12266
1659033000000|2022-07-28 18:30:00|9583.2|9579.4|9590.1|9586.3|9597.2|9594.3|9566.7|9563.1|2786
1659033300000|2022-07-28 18:35:00|9589.9|9587.3|9599.7|9596.9|9611.1|9608.1|9588.9|9585.3|1227
1659033600000|2022-07-28 18:40:00|9598.7|9595.9|9614.1|9611.3|9628.9|9626|9597|9593.9|1944
1659033900000|2022-07-28 18:45:00|9614.2|9610.4|9619.9|9616.1|9622.7|9619.8|9612.6|9608.8|618
1659034200000|2022-07-28 18:50:00|9619.7|9616.9|9633.6|9630.8|9635.4|9632.6|9617.9|9614.3|1200
1659034500000|2022-07-28 18:55:00|9634.4|9630.6|9647.4|9644.6|9650.2|9646.6|9630.2|9626.4|1074
1659034800000|2022-07-28 19:00:00|9647.5|9643.7|9648|9644.2|9648.4|9645.4|9637.9|9634.1|1200
1659035100000|2022-07-28 19:05:00|9648.2|9644.4|9654|9650.2|9656.9|9653.1|9644.9|9641.2|918
1659035400000|2022-07-28 19:10:00|9653.9|9651.1|9652.3|9649.5|9656.8|9653|9646.9|9643.2|436
1659035700000|2022-07-28 19:15:00|9652.5|9648.7|9645|9641.2|9655.2|9651.5|9637.5|9634.7|642
1659036000000|2022-07-28 19:20:00|9645.7|9642.2|9649|9645.2|9654|9651.2|9645|9642|323
1659036300000|2022-07-28 19:25:00|9649.1|9645.3|9639.9|9636.1|9649.1|9646.2|9636.8|9633.1|327
1659036600000|2022-07-28 19:30:00|9640.8|9637.1|9637.1|9634.3|9647.9|9645|9632.1|9628.4|467
1659036900000|2022-07-28 19:35:00|9637.2|9633.4|9628.4|9625.6|9645.2|9642.3|9624.2|9621.1|669
1659037200000|2022-07-28 19:40:00|9629.1|9626.3|9622.2|9618.4|9634.6|9631.4|9620|9617.2|316
1659037500000|2022-07-28 19:45:00|9621.2|9618.2|9638.2|9635.4|9644.2|9641.4|9621.2|9618.2|418
1659037800000|2022-07-28 19:50:00|9637.5|9634.7|9654.8|9652|9656.7|9653.1|9637.3|9634.2|313
1659038100000|2022-07-28 19:55:00|9654.7|9651.9|9647|9643.2|9656.7|9653|9644.8|9641.2|446
1659038400000|2022-07-28 20:00:00|9646.1|9643.3|9659|9655.2|9661.8|9659|9642.7|9639|333
1659038700000|2022-07-28 20:05:00|9658.8|9656|9658.1|9654.3|9661.3|9658.1|9653.6|9650|186
1659039000000|2022-07-28 20:10:00|9657.9|9654.1|9657.8|9655|9661.9|9659|9654.1|9651.1|119
1659039300000|2022-07-28 20:15:00|9658.6|9654.8|9668.7|9665.9|9671.6|9667.9|9657.8|9654.5|190
1659039600000|2022-07-28 20:20:00|9668.9|9665.1|9652|9649.2|9669.9|9666.9|9650.2|9647.2|387
1659039900000|2022-07-28 20:25:00|9652.2|9648.4|9650.3|9646.5|9653.5|9650.2|9648.3|9644.5|225
1659040200000|2022-07-28 20:30:00|9649.6|9645.8|9661.5|9658.7|9662.3|9659.5|9649.3|9645.5|147
1659040500000|2022-07-28 20:35:00|9661.3|9658.5|9664.3|9660.5|9667.3|9663.7|9659.3|9656.5|113
1659040800000|2022-07-28 20:40:00|9663.4|9660.6|9663.3|9659.5|9666.3|9663.5|9660.3|9657.5|43
1659041100000|2022-07-28 20:45:00|9663.4|9659.6|9667.6|9663.8|9670.3|9666.5|9663.3|9659.5|193
1659041400000|2022-07-28 20:50:00|9666.6|9663.3|9671.4|9668.6|9671.5|9668.7|9663.9|9660.8|185
1659041700000|2022-07-28 20:55:00|9671.5|9668.7|9674.4|9670.6|9676.7|9672.9|9668.4|9665.6|650
1659045600000|2022-07-28 22:00:00|9673.4|9665.6|9683.3|9679.5|9684.9|9681.5|9671.7|9664.1|314
1659045900000|2022-07-28 22:05:00|9682.3|9678.5|9680.7|9676.9|9683.2|9679.5|9674.3|9670.3|94
1659046200000|2022-07-28 22:10:00|9681.1|9677.3|9683.7|9679.9|9685.2|9680.6|9681.1|9677.3|36
1659046500000|2022-07-28 22:15:00|9684.1|9680.3|9679.2|9675.4|9684.1|9680.3|9678.2|9674.4|51
1659046800000|2022-07-28 22:20:00|9679.5|9675.7|9666.2|9663.4|9680.2|9676.6|9666.2|9663.2|132
1659047100000|2022-07-28 22:25:00|9666.3|9663.5|9675.2|9671.4|9675.2|9671.4|9666.3|9663.4|109
1659047400000|2022-07-28 22:30:00|9675.3|9671.5|9674.6|9670.8|9680|9676.5|9673.1|9670.2|55
1659047700000|2022-07-28 22:35:00|9675|9671.2|9677.1|9673.3|9677.1|9673.5|9671.1|9668.3|28
1659048000000|2022-07-28 22:40:00|9676.1|9672.3|9676.1|9672.3|9679.3|9675.5|9671.1|9668.3|56
1659048300000|2022-07-28 22:45:00|9675.9|9673.1|9673.1|9670.3|9678.1|9675.3|9670.9|9668.1|68
1659048600000|2022-07-28 22:50:00|9672.9|9670.1|9675.1|9671.3|9677.2|9674.3|9671.1|9667.3|41
1659048900000|2022-07-28 22:55:00|9675.4|9671.6|9675|9671.2|9675.6|9671.8|9672.9|9669.2|20
1659049200000|2022-07-28 23:00:00|9674.5|9670.7|9666.9|9663.1|9674.9|9671.1|9666.9|9663.1|73
1659049500000|2022-07-28 23:05:00|9666|9663.2|9668|9664.2|9670|9667|9666|9663.1|30
1659049800000|2022-07-28 23:10:00|9667.2|9664.4|9669.1|9665.3|9671|9667.3|9667|9664.2|156
1659050100000|2022-07-28 23:15:00|9669|9665.2|9676.8|9673|9680.6|9677|9668.8|9665.2|118
1659050400000|2022-07-28 23:20:00|9677.3|9673.5|9676.6|9672.8|9677.9|9675|9674.8|9672|23
1659050700000|2022-07-28 23:25:00|9676.8|9673|9675.7|9671.9|9678.8|9675.8|9675.6|9671.9|30
1659051000000|2022-07-28 23:30:00|9674.7|9670.9|9679.7|9675.9|9681.6|9677.9|9674.1|9669.8|49
1659051300000|2022-07-28 23:35:00|9680.7|9676.9|9676.7|9672.9|9682.9|9679.9|9676.7|9672.9|76
1659051600000|2022-07-28 23:40:00|9677.7|9673.9|9680.7|9676.9|9681.9|9678.9|9675.9|9672.9|26
1659051900000|2022-07-28 23:45:00|9681.7|9677.9|9683.7|9679.9|9684.8|9681|9680.7|9676.9|25
1659052200000|2022-07-28 23:50:00|9682.7|9680.9|9681.5|9677.7|9682.7|9680.9|9678.7|9675.7|34
1659052500000|2022-07-28 23:55:00|9681.6|9677.8|9681.6|9677.8|9682.6|9678.8|9676.6|9673.8|37
1659052800000|2022-07-29 00:00:00|9683|9679.2|9672.8|9669|9689.6|9686|9668.8|9665|312
1659053100000|2022-07-29 00:05:00|9672.6|9669.8|9679.7|9675.9|9680.9|9678|9671.8|9668.1|69
1659053400000|2022-07-29 00:10:00|9680.4|9676.9|9693.4|9690.6|9697.8|9694.5|9676.7|9672.9|251
1659053700000|2022-07-29 00:15:00|9693.6|9689.8|9703.4|9699.6|9706.2|9702.6|9692.6|9689.6|426
1659054000000|2022-07-29 00:20:00|9702.4|9700.6|9702.4|9698.6|9705.4|9702.4|9700.4|9697.4|103
1659054300000|2022-07-29 00:25:00|9701.5|9698.7|9694.5|9690.7|9705.4|9702.4|9690.3|9687.5|186
1659054600000|2022-07-29 00:30:00|9694.3|9691.5|9694.3|9690.5|9696.7|9693.7|9690.5|9686.7|105
1659054900000|2022-07-29 00:35:00|9693.5|9690.7|9697.3|9693.5|9699.3|9695.5|9691.1|9687.5|89
1659055200000|2022-07-29 00:40:00|9696.3|9693.3|9689.4|9685.6|9697.1|9693.7|9686.3|9682.5|79
1659055500000|2022-07-29 00:45:00|9689.8|9686|9690.3|9686.5|9690.6|9687.6|9685.4|9682.1|58
1659055800000|2022-07-29 00:50:00|9689.3|9685.5|9696.9|9693.1|9697.2|9694.4|9689.1|9685.5|74
1659056100000|2022-07-29 00:55:00|9697.2|9693.4|9685.4|9681.6|9698.4|9694.6|9685.4|9681.6|229
1659056400000|2022-07-29 01:00:00|9684.5|9681.7|9665.2|9662.4|9689.4|9685.7|9661.2|9657.4|1024
1659056700000|2022-07-29 01:05:00|9666|9662.2|9665.2|9661.4|9669.2|9665.4|9650.3|9647.4|713
1659057000000|2022-07-29 01:10:00|9664.5|9660.7|9674.2|9670.4|9681.2|9677.5|9662.2|9659.4|431
1659057300000|2022-07-29 01:15:00|9674.8|9671|9663.8|9660|9678.2|9674.5|9655|9651.2|339
1659057600000|2022-07-29 01:20:00|9664.3|9660.5|9667.1|9664.3|9673.3|9670.3|9661|9657.2|422
1659057900000|2022-07-29 01:25:00|9666.1|9663.3|9671.4|9667.6|9671.4|9668.5|9660.1|9656.3|192
1659058200000|2022-07-29 01:30:00|9671.3|9667.5|9694.1|9690.3|9698.6|9695|9662.4|9659.3|622
1659058500000|2022-07-29 01:35:00|9694.2|9690.4|9714.7|9710.9|9718.7|9714.9|9690.1|9686.3|794
1659058800000|2022-07-29 01:40:00|9713.9|9711.1|9702|9699.2|9714.7|9711.1|9701|9698.1|259
1659059100000|2022-07-29 01:45:00|9703|9700.2|9696.3|9692.5|9703.5|9700.2|9687|9684.1|274
1659059400000|2022-07-29 01:50:00|9696|9692.2|9696.3|9692.5|9702|9698.2|9690|9686.2|227
1659059700000|2022-07-29 01:55:00|9696|9692.2|9676.1|9672.3|9698|9694.5|9672.1|9669.2|310
1659060000000|2022-07-29 02:00:00|9676.8|9673|9666|9662.2|9679.1|9675.3|9657|9653.2|588
1659060300000|2022-07-29 02:05:00|9666.5|9663.2|9664.9|9661.1|9671|9668.2|9662.8|9659.1|225
1659060600000|2022-07-29 02:10:00|9665.3|9661.5|9661.9|9659.1|9665.9|9662.1|9651.1|9647.8|325
1659060900000|2022-07-29 02:15:00|9662.1|9658.3|9666.7|9662.9|9666.7|9663.1|9655.1|9652.1|129
1659061200000|2022-07-29 02:20:00|9665.2|9662.4|9661|9657.2|9667.7|9664.4|9655.7|9652.1|176
1659061500000|2022-07-29 02:25:00|9660.9|9657.1|9654|9650.2|9660.9|9657.1|9653.8|9650.2|151
1659061800000|2022-07-29 02:30:00|9653.2|9650.4|9641.8|9639|9654|9650.4|9631.8|9629|908
1659062100000|2022-07-29 02:35:00|9642|9638.2|9634.8|9632|9642|9638.2|9630.8|9627.5|356
1659062400000|2022-07-29 02:40:00|9634.6|9631.8|9631.8|9628|9639.6|9636.7|9623.8|9620.2|286
1659062700000|2022-07-29 02:45:00|9632.5|9628.7|9636.4|9632.6|9643.8|9640.8|9627.8|9624|280
1659063000000|2022-07-29 02:50:00|9635.8|9632|9639.4|9635.6|9646.4|9643.6|9633.4|9629.6|292
1659063300000|2022-07-29 02:55:00|9639.3|9636.5|9642.6|9638.8|9647.4|9643.8|9638.6|9634.8|168
1659063600000|2022-07-29 03:00:00|9641.1|9638.3|9653.5|9649.7|9656.7|9653.7|9640.4|9636.6|323
1659063900000|2022-07-29 03:05:00|9653.4|9650.6|9634.7|9630.9|9653.7|9650.9|9624.5|9620.9|351
1659064200000|2022-07-29 03:10:00|9634.5|9631.7|9624.3|9620.5|9635.7|9631.9|9617.2|9613.5|269
1659064500000|2022-07-29 03:15:00|9623.5|9620.7|9621.6|9617.8|9635.2|9631.5|9619.5|9615.8|349
1659064800000|2022-07-29 03:20:00|9621.1|9617.3|9623.3|9619.5|9630.6|9627|9619.6|9616.7|198
1659065100000|2022-07-29 03:25:00|9622.5|9618.7|9622.4|9618.6|9626.4|9623.5|9616.5|9613.6|191
1659065400000|2022-07-29 03:30:00|9621.1|9618.3|9624.4|9621.6|9627.4|9623.6|9620.3|9616.5|112
1659065700000|2022-07-29 03:35:00|9625.4|9620.9|9617.6|9614.8|9625.4|9620.9|9617.4|9614.4|99
1659066000000|2022-07-29 03:40:00|9617.4|9614.6|9615.2|9611.4|9618.5|9615.4|9614.2|9610.6|121
1659066300000|2022-07-29 03:45:00|9615.4|9611.6|9607.5|9603.7|9615.4|9612.4|9607.4|9603.7|256
1659066600000|2022-07-29 03:50:00|9606.7|9603.9|9602.5|9598.7|9607.5|9603.9|9592.5|9588.7|444
1659066900000|2022-07-29 03:55:00|9602.3|9599.5|9597.5|9593.7|9602.5|9599.7|9594.5|9590.7|177
1659067200000|2022-07-29 04:00:00|9596.6|9593.8|9598.5|9595.7|9604.5|9600.7|9595.3|9591.7|266
1659067500000|2022-07-29 04:05:00|9599.5|9596.5|9605.4|9601.6|9608.8|9605.8|9599.3|9596.5|155
1659067800000|2022-07-29 04:10:00|9606.4|9602.6|9612.4|9608.6|9613.7|9610.8|9606.4|9602.6|165
1659068100000|2022-07-29 04:15:00|9612.6|9608.8|9611.6|9608.8|9613.1|9609.8|9607.6|9604.6|87
1659068400000|2022-07-29 04:20:00|9612.4|9608.6|9610.5|9606.7|9612.9|9609.6|9608.5|9605.6|47
1659068700000|2022-07-29 04:25:00|9609.7|9606.9|9606.5|9602.7|9609.7|9606.9|9602.5|9599.4|98
1659069000000|2022-07-29 04:30:00|9605.7|9602.9|9613.3|9610.5|9613.3|9610.5|9604.5|9601.2|90
1659069300000|2022-07-29 04:35:00|9612.5|9609.7|9612.3|9609.5|9615.3|9612.5|9611.6|9608.5|86
1659069600000|2022-07-29 04:40:00|9612.5|9608.7|9614.3|9611.5|9615.5|9612.3|9611.5|9608.7|44
1659069900000|2022-07-29 04:45:00|9614.5|9610.7|9610.1|9607.3|9614.5|9610.7|9610.1|9606.6|33
1659070200000|2022-07-29 04:50:00|9610.3|9607.5|9608.9|9605.1|9614.4|9611.1|9608.1|9604.3|55
1659070500000|2022-07-29 04:55:00|9609.1|9605.3|9609.9|9606.1|9610.2|9606.4|9605.1|9601.8|65
1659070800000|2022-07-29 05:00:00|9609.1|9606.3|9611.4|9607.6|9614.2|9610.6|9608.1|9605.1|65
1659071100000|2022-07-29 05:05:00|9611.2|9607.4|9604.4|9600.6|9613|9609.4|9604.4|9600.6|106
1659071400000|2022-07-29 05:10:00|9605.2|9601.4|9589.3|9585.5|9606.2|9602.6|9582.5|9578.9|485
1659071700000|2022-07-29 05:15:00|9588.5|9585.7|9599.1|9595.3|9600.1|9596.3|9584.3|9581.5|241
1659072000000|2022-07-29 05:20:00|9599.5|9595.7|9598.3|9594.5|9607.3|9603.7|9597.3|9594.3|218
1659072300000|2022-07-29 05:25:00|9599|9595.2|9608.1|9605.3|9612.3|9609.5|9597.3|9594.3|208
1659072600000|2022-07-29 05:30:00|9608.9|9605.1|9630.4|9626.6|9633.8|9630.5|9605.3|9601.5|538
1659072900000|2022-07-29 05:35:00|9630.3|9626.5|9628.2|9625.4|9638.4|9634.6|9621.2|9618.4|398
1659073200000|2022-07-29 05:40:00|9627.2|9624.4|9632.4|9628.6|9634.4|9631.4|9619.1|9615.6|186
1659073500000|2022-07-29 05:45:00|9632.2|9629.4|9622|9618.2|9638.4|9635.4|9617.2|9614.4|367
1659073800000|2022-07-29 05:50:00|9621.4|9617.6|9614|9610.2|9627|9623.2|9611|9607.2|197
1659074100000|2022-07-29 05:55:00|9613.3|9609.5|9618|9614.2|9622|9618.2|9605.3|9602.2|155
1659074400000|2022-07-29 06:00:00|9617.7|9613.9|9614|9610.2|9622|9619|9609|9605.2|195
1659074700000|2022-07-29 06:05:00|9613.8|9610|9604.6|9600.8|9614.8|9611.8|9601.6|9597.8|274
1659075000000|2022-07-29 06:10:00|9603.6|9601|9603.6|9599.8|9619.6|9615.8|9603.4|9599.8|267
1659075300000|2022-07-29 06:15:00|9604.6|9600.8|9599.6|9595.8|9605.6|9601.8|9589.6|9586.6|480
1659075600000|2022-07-29 06:20:00|9601.6|9597.8|9632.5|9628.7|9635|9631.7|9600.4|9596.6|486
1659075900000|2022-07-29 06:25:00|9631.5|9629.3|9639.9|9636.1|9651.4|9647.6|9630.5|9626.7|731
1659076200000|2022-07-29 06:30:00|9639|9636.2|9641.8|9638|9642.5|9639.1|9628.9|9625.1|436
1659076500000|2022-07-29 06:35:00|9642|9638.2|9651|9648.2|9658.5|9655.4|9642|9638.2|844
1659076800000|2022-07-29 06:40:00|9651.2|9648.4|9654.1|9650.3|9660.5|9657.3|9642.1|9639|354
1659077100000|2022-07-29 06:45:00|9654.3|9650.5|9657.1|9653.3|9660.6|9657.3|9641.6|9638.3|414
1659077400000|2022-07-29 06:50:00|9656.1|9652.3|9655.9|9652.1|9677.4|9673.6|9653.1|9650.1|835
1659077700000|2022-07-29 06:55:00|9657.1|9653.3|9670.1|9666.3|9677.2|9673.4|9655.6|9652.3|512
1659078000000|2022-07-29 07:00:00|9668.9|9666.1|9683.4|9679.6|9695.6|9691.9|9666.1|9662.3|797
1659078300000|2022-07-29 07:05:00|9683.7|9679.9|9689.7|9685.9|9701.5|9697.7|9676.7|9673.4|512
1659078600000|2022-07-29 07:10:00|9689.5|9686.7|9684.8|9681|9697.9|9694.9|9683.7|9680.7|340
1659078900000|2022-07-29 07:15:00|9684.7|9681.9|9693.7|9689.9|9696.7|9693.7|9676.7|9673.4|373
1659079200000|2022-07-29 07:20:00|9694.3|9691.5|9702.3|9698.5|9704.8|9701|9688.5|9685.7|590
1659079500000|2022-07-29 07:25:00|9701.5|9698.7|9695.9|9692.1|9702.3|9699.3|9678.3|9675.2|637
1659079800000|2022-07-29 07:30:00|9695.8|9693|9721.9|9719.1|9725.4|9722.1|9694.9|9691.1|1247
1659080100000|2022-07-29 07:35:00|9722.8|9719|9744.6|9740.8|9745.2|9741.6|9719.9|9717.1|997
1659080400000|2022-07-29 07:40:00|9742.6|9739.8|9744.2|9741.4|9754.9|9751.6|9731.6|9728.8|1338
1659080700000|2022-07-29 07:45:00|9745|9741.2|9750.2|9747.4|9755.2|9752.4|9740.2|9737.2|746
1659081000000|2022-07-29 07:50:00|9751|9747.2|9747.8|9744|9762|9758.2|9740.2|9737|1216
1659081300000|2022-07-29 07:55:00|9746.5|9742.7|9770|9767.2|9772.2|9768.9|9743.2|9740.4|865
1659081600000|2022-07-29 08:00:00|9770.2|9767.4|9774.1|9770.3|9783|9779.2|9764.1|9760.8|1348
1659081900000|2022-07-29 08:05:00|9775|9771.2|9788.3|9784.5|9794.5|9791.2|9774.1|9770.3|1082
1659082200000|2022-07-29 08:10:00|9788.4|9784.6|9776.4|9772.6|9792.3|9788.6|9773.6|9769.8|1023
1659082500000|2022-07-29 08:15:00|9776.3|9773.5|9779.1|9775.3|9783.2|9780.1|9773.1|9769.4|780
1659082800000|2022-07-29 08:20:00|9777.9|9775.1|9757.7|9753.9|9781.4|9778.3|9752|9748.9|1169
1659083100000|2022-07-29 08:25:00|9756|9753.2|9724|9721.2|9764.7|9760.9|9723|9720.2|1949
1659083400000|2022-07-29 08:30:00|9722.9|9720.2|9728.5|9724.7|9743.4|9740.6|9717|9713.2|1750
1659083700000|2022-07-29 08:35:00|9728.2|9724.4|9748|9744.2|9755.1|9751.9|9728|9724.4|705
1659084000000|2022-07-29 08:40:00|9747.2|9744.4|9772.3|9768.5|9772.5|9769.5|9740.8|9737|832
1659084300000|2022-07-29 08:45:00|9771.3|9768.3|9765.3|9761.5|9780.5|9777.2|9760.1|9756.3|834
1659084600000|2022-07-29 08:50:00|9766.3|9762.5|9777.6|9773.8|9780.9|9777.8|9759.3|9755.5|732
1659084900000|2022-07-29 08:55:00|9778.6|9774.8|9782.6|9778.8|9792.2|9789.3|9778.2|9774.8|877
1659085200000|2022-07-29 09:00:00|9782.4|9779.6|9774|9770.2|9789.2|9785.6|9768|9764.4|772
1659085500000|2022-07-29 09:05:00|9773.2|9769.4|9782.5|9778.7|9784.3|9780.7|9767.5|9764.6|564
1659085800000|2022-07-29 09:10:00|9783.2|9779.4|9781.7|9777.9|9784.5|9781.7|9775.2|9772.4|527
1659086100000|2022-07-29 09:15:00|9782.3|9778.5|9791.8|9789|9801.1|9797.8|9781.3|9778|1221
1659086400000|2022-07-29 09:20:00|9792|9788.2|9765.4|9761.6|9794.5|9791.2|9763.5|9760.2|1023
1659086700000|2022-07-29 09:25:00|9766.1|9762.3|9784.1|9780.3|9785.8|9783|9762.1|9758.3|993
1659087000000|2022-07-29 09:30:00|9783.9|9781.1|9794.4|9790.6|9805.4|9801.8|9782.1|9778.5|986
1659087300000|2022-07-29 09:35:00|9793.4|9789.6|9793.4|9790.6|9799.9|9796.6|9785.2|9781.6|407
1659087600000|2022-07-29 09:40:00|9794|9791.2|9804.4|9800.6|9805.2|9801.6|9794|9791.2|447
1659087900000|2022-07-29 09:45:00|9804|9801.2|9799.5|9795.7|9809|9805.2|9787.4|9784.6|543
1659088200000|2022-07-29 09:50:00|9799.3|9796.5|9796.3|9792.5|9803|9799.7|9791.7|9788.5|249
1659088500000|2022-07-29 09:55:00|9796.5|9792.7|9785.1|9781.3|9797.5|9794.7|9779.7|9775.9|522
1659088800000|2022-07-29 10:00:00|9785.8|9782|9783.3|9779.5|9794|9790.2|9773.3|9769.7|602
1659089100000|2022-07-29 10:05:00|9781.8|9779|9776.8|9773|9782.5|9779.3|9771.3|9768.3|332
1659089400000|2022-07-29 10:10:00|9775.8|9772|9772.9|9770.1|9777.6|9774.3|9766.3|9762.5|419
1659089700000|2022-07-29 10:15:00|9773.6|9770.8|9738.9|9735.1|9774.1|9770.8|9732.9|9729.1|1009
1659090000000|2022-07-29 10:20:00|9738.7|9735.9|9769.9|9767.1|9771.9|9769.1|9735.2|9731.4|566
1659090300000|2022-07-29 10:25:00|9770.5|9767.7|9767.8|9764|9775.9|9772.2|9758|9755.2|448
1659090600000|2022-07-29 10:30:00|9766.8|9763.5|9756.5|9752.7|9769.2|9766.4|9755.5|9751.9|609
1659090900000|2022-07-29 10:35:00|9755|9752.2|9773.8|9770|9775.8|9773|9751.8|9748|549
1659091200000|2022-07-29 10:40:00|9773.1|9769.3|9786.8|9783|9789.6|9786|9768|9764.3|612
1659091500000|2022-07-29 10:45:00|9785.8|9782|9814.7|9810.9|9819.1|9815.5|9783.8|9780.8|1100
1659091800000|2022-07-29 10:50:00|9813.9|9811.1|9805.1|9801.3|9815.1|9811.3|9801.2|9797.4|418
1659092100000|2022-07-29 10:55:00|9804.4|9800.6|9807.6|9803.8|9816.2|9812.4|9802.1|9799.3|760
1659092400000|2022-07-29 11:00:00|9806.9|9803.1|9796.2|9792.4|9808.5|9805.6|9785.7|9782.7|648
1659092700000|2022-07-29 11:05:00|9796.4|9792.6|9800.3|9796.5|9804.3|9800.9|9789.4|9786.4|353
1659093000000|2022-07-29 11:10:00|9800.5|9796.7|9785.7|9781.9|9803.3|9800.4|9781|9777.2|480
1659093300000|2022-07-29 11:15:00|9784.7|9781.7|9807.6|9803.8|9809.6|9805.8|9783.7|9780.7|504
1659093600000|2022-07-29 11:20:00|9807.5|9804.7|9813.8|9810|9815.4|9812.6|9802.3|9799.2|509
1659093900000|2022-07-29 11:25:00|9814.6|9810.8|9812.3|9808.5|9837.9|9835.1|9809.6|9805.8|1336
1659094200000|2022-07-29 11:30:00|9811.4|9808.6|9810.7|9806.9|9814.3|9810.5|9799.9|9796.9|700
1659094500000|2022-07-29 11:35:00|9810.6|9807.8|9814.1|9811.3|9823.6|9820.8|9798.9|9795.1|1054
1659094800000|2022-07-29 11:40:00|9814.2|9811.4|9808.5|9804.7|9816.1|9812.4|9801.9|9798.9|904
1659095100000|2022-07-29 11:45:00|9807.9|9804.1|9801.7|9798.9|9817.5|9814.6|9801.7|9798.6|330
1659095400000|2022-07-29 11:50:00|9801.5|9798.7|9795.2|9791.4|9810.4|9806.7|9793|9789.4|950
1659095700000|2022-07-29 11:55:00|9794.4|9791.6|9800|9796.2|9804.7|9801|9788.2|9785.2|710
1659096000000|2022-07-29 12:00:00|9799.2|9796.4|9807.5|9803.7|9807.7|9804.7|9792|9788.7|694
1659096300000|2022-07-29 12:05:00|9807.3|9804.5|9799.6|9796.8|9808.7|9805.7|9790.8|9787.8|793
1659096600000|2022-07-29 12:10:00|9799.8|9797|9796|9793.2|9805.8|9802.5|9793.8|9790.6|597
1659096900000|2022-07-29 12:15:00|9795.4|9792.6|9753.6|9749.8|9797.4|9793.8|9746.1|9743.1|2640
1659097200000|2022-07-29 12:20:00|9753.4|9750.6|9746.1|9742.3|9760.8|9757|9735.8|9733|1439
1659097500000|2022-07-29 12:25:00|9744.1|9741.3|9752.7|9748.9|9757.7|9753.9|9733.1|9729.3|1114
1659097800000|2022-07-29 12:30:00|9751.9|9749.1|9760.7|9756.9|9768.9|9765.6|9738.1|9734.9|1133
1659098100000|2022-07-29 12:35:00|9761.5|9757.9|9777|9773.2|9782.5|9779.6|9760.7|9757.1|927
1659098400000|2022-07-29 12:40:00|9777.2|9773.4|9774|9770.2|9782|9779.2|9771|9768|511
1659098700000|2022-07-29 12:45:00|9773.8|9771|9797.3|9793.5|9797.4|9794.1|9769|9765.3|1067
1659099000000|2022-07-29 12:50:00|9797.1|9794.3|9805.6|9802.8|9823.1|9819.8|9794.3|9790.6|1388
1659099300000|2022-07-29 12:55:00|9806.4|9802.6|9822.9|9819.1|9827.1|9823.9|9803.9|9800.8|1417
1659099600000|2022-07-29 13:00:00|9823.6|9819.8|9874.2|9871.4|9877|9873.4|9812.2|9809.3|5056
1659099900000|2022-07-29 13:05:00|9874|9870.4|9919.1|9915.3|9961.5|9958.7|9865|9861.7|7392
1659100200000|2022-07-29 13:10:00|9918.3|9915.5|9922.5|9919.7|9951|9947.7|9910.5|9906.7|3953
1659100500000|2022-07-29 13:15:00|9923.3|9919.5|9956.7|9952.9|9972.1|9968.9|9922.5|9919.1|5535
1659100800000|2022-07-29 13:20:00|9955.7|9953.8|9926.4|9923.6|9974.2|9970.9|9922.3|9918.5|3043
1659101100000|2022-07-29 13:25:00|9926.6|9922.8|9907.1|9903.3|9937.9|9934.8|9897.9|9894.1|3001
1659101400000|2022-07-29 13:30:00|9906.1|9904.3|9899.1|9895.3|9946.6|9943.4|9890.1|9886.8|3385
1659101700000|2022-07-29 13:35:00|9898.9|9896.1|9905.5|9901.7|9917.9|9914.1|9877.1|9873.9|3757
1659102000000|2022-07-29 13:40:00|9904.7|9901.9|9912.6|9908.8|9931.8|9928.2|9900.2|9897.4|2396
1659102300000|2022-07-29 13:45:00|9912.5|9909.7|9902.1|9898.3|9919.8|9916.7|9890.1|9886.5|2390
1659102600000|2022-07-29 13:50:00|9902.6|9899.8|9912.9|9909.1|9940.4|9936.8|9899|9896|3137
1659102900000|2022-07-29 13:55:00|9911.9|9909.6|9904.6|9896.8|9920.1|9917|9885.9|9883.1|1725
1659103200000|2022-07-29 14:00:00|9904.4|9896.6|9949.7|9945.9|9957.7|9954.4|9897.6|9893.8|2895
1659103500000|2022-07-29 14:05:00|9948.7|9944.9|9954.9|9951.1|9972.6|9969.8|9926.6|9922.9|2824
1659103800000|2022-07-29 14:10:00|9953.9|9950.9|9973.8|9970|9981.5|9978.7|9951.8|9948|3272
1659104100000|2022-07-29 14:15:00|9972.8|9971|10019.1|10016.3|10019.4|10016.6|9969.8|9966|5055
1659104400000|2022-07-29 14:20:00|10019.4|10016.6|10029.4|10025.6|10049.5|10046.7|10018.6|10015.8|6759
1659104700000|2022-07-29 14:25:00|10029.2|10025.4|10048.6|10044.8|10061|10058|10026.4|10023.4|2948
1659105000000|2022-07-29 14:30:00|10048.5|10044.7|10029.5|10025.7|10064.8|10060.5|10023.7|10020|3544
1659105300000|2022-07-29 14:35:00|10028.7|10025.9|10063.6|10060.8|10068.6|10065.8|10028|10024.7|2998
1659105600000|2022-07-29 14:40:00|10064.4|10060.6|10107|10104.2|10111.9|10108.2|10056.9|10054.1|6044
1659105900000|2022-07-29 14:45:00|10108|10105.1|10091.9|10089.1|10116.3|10112.7|10086.5|10083.7|3559
1659106200000|2022-07-29 14:50:00|10092.2|10089.4|10074.3|10071.5|10102.5|10099.2|10068.7|10064.9|3731
1659106500000|2022-07-29 14:55:00|10075.5|10072.7|10089.1|10086.3|10107|10103.7|10075.5|10072.5|2945
1659106800000|2022-07-29 15:00:00|10089.5|10086.7|10055.8|10053|10111.8|10108.8|10052|10049|3558
1659107100000|2022-07-29 15:05:00|10056.7|10052.9|10053.1|10050.3|10079.5|10075.7|10051.5|10048|2720
1659107400000|2022-07-29 15:10:00|10052.5|10049.7|10059.1|10056.3|10074.1|10071.3|10042.3|10038.7|2622
1659107700000|2022-07-29 15:15:00|10059.3|10055.5|10087.8|10084|10088.2|10084.6|10056.8|10053.5|2961
1659108000000|2022-07-29 15:20:00|10087.3|10083.5|10066.5|10063.7|10093|10089.7|10057|10054.2|2550
1659108300000|2022-07-29 15:25:00|10066.7|10063.9|10015.3|10011.5|10070.5|10066.7|10013.3|10009.9|3693
1659108600000|2022-07-29 15:30:00|10014.5|10011.7|9993.7|9989.9|10025.5|10022.4|9986.3|9983.5|3483
1659108900000|2022-07-29 15:35:00|9992.8|9990|9980.5|9976.7|9995.9|9992.2|9972.7|9969.4|2416
1659109200000|2022-07-29 15:40:00|9979.7|9976.9|9985.8|9982|9992|9988.6|9961.3|9958|2324
1659109500000|2022-07-29 15:45:00|9986|9982.2|9975.6|9971.8|9990.6|9985.5|9968.6|9965.8|1431
1659109800000|2022-07-29 15:50:00|9974.6|9972.6|9976.3|9972.5|9984.1|9980.9|9966.6|9962.8|1082
1659110100000|2022-07-29 15:55:00|9975.3|9972.6|9950.6|9947.8|9978.1|9974.5|9935.1|9932.1|2883
1659110400000|2022-07-29 16:00:00|9951.4|9948.6|9942.9|9939.1|9976.1|9972.9|9933.9|9931.1|2530
1659110700000|2022-07-29 16:05:00|9942.1|9938.3|9946.5|9942.7|9955.5|9952.7|9939.9|9936.6|1343
1659111000000|2022-07-29 16:10:00|9945.5|9942.1|9926.7|9922.9|9954|9951.2|9921.9|9918.1|1460
1659111300000|2022-07-29 16:15:00|9926.9|9923.1|9929.8|9927|9946.5|9943.7|9922.8|9919.9|1703
1659111600000|2022-07-29 16:20:00|9931.3|9927.5|9948.6|9945.8|9952.8|9949.8|9928.2|9925|1995
1659111900000|2022-07-29 16:25:00|9949.5|9945.7|9939.6|9935.8|9950.4|9947.6|9933.6|9930.7|2195
1659112200000|2022-07-29 16:30:00|9939.5|9936.7|9933.5|9929.7|9941.6|9938.3|9901.5|9898.5|3277
1659112500000|2022-07-29 16:35:00|9933.6|9929.8|9912.8|9909|9933.6|9930.7|9911|9908.2|2200
1659112800000|2022-07-29 16:40:00|9911.3|9908.5|9895.6|9892.8|9914.8|9911.2|9894.8|9891.8|1617
1659113100000|2022-07-29 16:45:00|9896.1|9892.3|9904.4|9900.6|9915.2|9911.9|9888.1|9885.2|1940
1659113400000|2022-07-29 16:50:00|9904.6|9900.8|9895.2|9891.4|9905.4|9902.6|9888.1|9884.4|1227
1659113700000|2022-07-29 16:55:00|9894.9|9891.1|9876.4|9873.6|9895.7|9892.3|9864.1|9861.3|2037
1659114000000|2022-07-29 17:00:00|9876.6|9873.8|9861.9|9858.1|9882.2|9879.4|9851.7|9848.1|1673
1659114300000|2022-07-29 17:05:00|9862|9858.2|9850.4|9846.6|9863.7|9859.9|9839.7|9835.9|1982
1659114600000|2022-07-29 17:10:00|9849.4|9845.6|9864.6|9861.8|9865.2|9862.4|9845.2|9842.4|3477
1659114900000|2022-07-29 17:15:00|9864.4|9861.6|9832.6|9828.8|9868.2|9864.6|9826.1|9823.1|2019
1659115200000|2022-07-29 17:20:00|9832.4|9829.6|9833.3|9829.5|9846.1|9843.1|9821.8|9819|2839
1659115500000|2022-07-29 17:25:00|9833.4|9829.6|9818.4|9815.6|9835.7|9831.9|9812.8|9809.5|1497
1659115800000|2022-07-29 17:30:00|9819.2|9815.4|9809.7|9805.9|9829.7|9825.9|9790|9786.4|1766
1659116100000|2022-07-29 17:35:00|9808.7|9805.1|9819.7|9815.9|9821.3|9817.7|9800.2|9797.4|1472
1659116400000|2022-07-29 17:40:00|9819.5|9815.7|9808.3|9805.5|9826.1|9823.2|9803|9800|1678
1659116700000|2022-07-29 17:45:00|9808.5|9804.7|9800.3|9797.5|9814.1|9811.1|9799.6|9796.5|1088
1659117000000|2022-07-29 17:50:00|9799.6|9796.8|9794.1|9790.3|9803.5|9800.5|9770|9767|2719
1659117300000|2022-07-29 17:55:00|9794|9790.2|9794|9791.2|9800|9797.2|9781.6|9778|1938
1659117600000|2022-07-29 18:00:00|9794.2|9790.4|9801|9797.2|9801.8|9799|9776|9772.9|2233
1659117900000|2022-07-29 18:05:00|9800.4|9796.6|9794|9790.2|9812.4|9809.5|9793|9790|3168
1659118200000|2022-07-29 18:10:00|9793.8|9791|9804|9800.2|9804.1|9801.2|9774.5|9771.5|2630
1659118500000|2022-07-29 18:15:00|9803.1|9800.3|9788.1|9784.3|9805.3|9802|9774.6|9771.2|2310
1659118800000|2022-07-29 18:20:00|9787.9|9785.1|9809.2|9805.4|9818.1|9814.3|9773.3|9770.3|3462
1659119100000|2022-07-29 18:25:00|9808.2|9804.6|9793.7|9789.9|9831|9827.7|9786.7|9783.9|12155
1659119400000|2022-07-29 18:30:00|9793.5|9790.7|9791.5|9787.7|9802.2|9799.4|9780.5|9776.9|3539
1659119700000|2022-07-29 18:35:00|9791.7|9787.9|9810.6|9806.8|9822.3|9818.6|9790.5|9787.7|1425
1659120000000|2022-07-29 18:40:00|9810.4|9806.6|9822.7|9819.9|9825.9|9822.1|9807.8|9805|648
1659120300000|2022-07-29 18:45:00|9823.6|9819.8|9832.7|9828.9|9835.7|9832.3|9819.4|9816.1|670
1659120600000|2022-07-29 18:50:00|9832.9|9829.9|9824.4|9821.6|9832.9|9829.9|9820.4|9817.4|397
1659120900000|2022-07-29 18:55:00|9823.7|9820.9|9816|9812.2|9829.5|9825.9|9810.9|9807.6|635
1659121200000|2022-07-29 19:00:00|9815.2|9812.4|9798.8|9796|9816|9813.2|9796.7|9793|667
1659121500000|2022-07-29 19:05:00|9799|9795.2|9800|9796.2|9802.6|9798.8|9788|9785|358
1659121800000|2022-07-29 19:10:00|9800.2|9797.2|9797.4|9793.6|9804|9800.2|9794.8|9791|235
1659122100000|2022-07-29 19:15:00|9796.8|9793|9803.9|9800.1|9803.9|9801|9792.1|9788.3|248
1659122400000|2022-07-29 19:20:00|9803.8|9800|9788.9|9785.1|9803.8|9800.8|9776.3|9773.2|702
1659122700000|2022-07-29 19:25:00|9788.8|9786|9796.6|9792.8|9803.2|9799.4|9786.7|9783.1|334
1659123000000|2022-07-29 19:30:00|9796.4|9793.6|9777.7|9773.9|9796.6|9793.6|9770.7|9767.4|632
1659123300000|2022-07-29 19:35:00|9777.5|9773.7|9786.5|9782.7|9787.2|9784.4|9774.9|9771.9|356
1659123600000|2022-07-29 19:40:00|9786.3|9782.5|9752.2|9749.4|9786.3|9782.5|9744.2|9741.2|891
1659123900000|2022-07-29 19:45:00|9751.2|9748.4|9757.8|9754|9768.3|9765|9749.2|9746.1|638
1659124200000|2022-07-29 19:50:00|9758|9754.2|9755.3|9752.5|9759|9756|9749.3|9745.5|378
1659124500000|2022-07-29 19:55:00|9755.9|9753.1|9748.3|9745.5|9759.1|9755.5|9741.7|9738.7|724
1659124800000|2022-07-29 20:00:00|9748.5|9745.7|9755.5|9752.7|9756.5|9752.7|9734.5|9730.9|616
1659125100000|2022-07-29 20:05:00|9756.1|9753.3|9776.3|9772.5|9785.3|9782.3|9755.3|9751.5|492
1659125400000|2022-07-29 20:10:00|9776.1|9772.3|9775.2|9771.4|9779.4|9775.9|9770.9|9767.3|276
1659125700000|2022-07-29 20:15:00|9774.9|9771.1|9778.2|9774.4|9779|9775.9|9771.1|9767.8|101
1659126000000|2022-07-29 20:20:00|9778|9774.2|9775.5|9771.7|9780.9|9777.6|9773.8|9770|93
1659126300000|2022-07-29 20:25:00|9775.2|9771.4|9779.5|9775.7|9780.3|9776.7|9770|9766.9|172
1659126600000|2022-07-29 20:30:00|9778.7|9775.9|9775.8|9773|9780.1|9776.7|9775.8|9773|225
1659126900000|2022-07-29 20:35:00|9776|9773.2|9771.6|9768.8|9776.8|9773.8|9771.6|9768.8|127
1659127200000|2022-07-29 20:40:00|9771.4|9768.6|9764.6|9760.8|9773.6|9769.8|9763.6|9760.8|158
1659127500000|2022-07-29 20:45:00|9762.5|9761.8|9766|9762.2|9772.2|9768.4|9760.6|9756.4|247
1659127800000|2022-07-29 20:50:00|9765.4|9761.6|9756.2|9752.4|9766.2|9763.4|9753.2|9748|334
1659128100000|2022-07-29 20:55:00|9756.7|9752.9|9766.5|9762.7|9769.5|9762.7|9744.1|9738.9|365
1659304800000|2022-07-31 22:00:00|9768.5|9765.7|9712.7|9708.9|9785.5|9781.3|9703.2|9698|704
1659305100000|2022-07-31 22:05:00|9712.1|9708.3|9704.5|9700.7|9721.3|9714.5|9701.7|9698.4|236
1659305400000|2022-07-31 22:10:00|9705.5|9701.7|9697.1|9693.3|9707.5|9702.9|9683.8|9678.6|413
1659305700000|2022-07-31 22:15:00|9696.8|9693|9699.5|9696.7|9701.9|9697.7|9683|9679.7|267
1659306000000|2022-07-31 22:20:00|9699.7|9695.9|9708.3|9704.5|9709.1|9705.3|9697.3|9693.5|166
1659306300000|2022-07-31 22:25:00|9708.6|9705.8|9710.7|9706.9|9720.5|9714.9|9707|9702|220
1659306600000|2022-07-31 22:30:00|9711|9707.2|9722|9719.2|9733|9729.2|9709.2|9706.4|307
1659306900000|2022-07-31 22:35:00|9722.8|9719|9726|9722.2|9738|9735.2|9722|9719|236
1659307200000|2022-07-31 22:40:00|9725.8|9722|9730.5|9726.7|9744.1|9740.3|9725|9721.2|339
1659307500000|2022-07-31 22:45:00|9729|9726.2|9731.4|9728.6|9738|9733.8|9727|9724|100
1659307800000|2022-07-31 22:50:00|9731.6|9727.6|9731.6|9727.8|9733.1|9729.8|9728.6|9725.3|80
1659308100000|2022-07-31 22:55:00|9731.3|9727.5|9725.5|9722.7|9733|9730|9723.7|9719.9|155
1659308400000|2022-07-31 23:00:00|9725.7|9722.9|9726.2|9722.4|9732.2|9728.9|9723.7|9719.9|75
1659308700000|2022-07-31 23:05:00|9726.7|9722.9|9730.7|9726.9|9730.7|9727.1|9723.7|9719.9|32
1659309000000|2022-07-31 23:10:00|9728.7|9724.9|9723.7|9720.9|9732.5|9728.9|9722.7|9718.9|75
1659309300000|2022-07-31 23:15:00|9726.8|9723|9725.7|9721.9|9730.7|9727.1|9719.2|9715.4|137
1659309600000|2022-07-31 23:20:00|9724.7|9720.9|9717.9|9714.1|9727.7|9723.9|9713.9|9710.8|91
1659309900000|2022-07-31 23:25:00|9717.6|9713.8|9717.6|9713.8|9717.6|9713.8|9706.6|9702.8|201
1659310200000|2022-07-31 23:30:00|9716.4|9713.6|9709.6|9706.8|9716.6|9713.6|9704.5|9700.8|182
1659310500000|2022-07-31 23:35:00|9709.8|9706|9698.8|9696|9709.8|9706.1|9695.8|9692.8|160
1659310800000|2022-07-31 23:40:00|9699|9695.2|9696.8|9693|9702.1|9699|9695.6|9692|70
1659311100000|2022-07-31 23:45:00|9697|9693.2|9720|9716.2|9724|9720.2|9695.3|9692|278
1659311400000|2022-07-31 23:50:00|9720.5|9716.7|9712.9|9709.1|9720.7|9716.9|9710.9|9707.1|92
1659311700000|2022-07-31 23:55:00|9712.1|9709.3|9717.9|9715.1|9719.1|9716.1|9711.9|9708.3|82
1659312000000|2022-08-01 00:00:00|9718.9|9715.3|9689.9|9687.1|9722.8|9719|9689.9|9686.3|413
1659312300000|2022-08-01 00:05:00|9690.1|9687.3|9701.1|9697.3|9704.1|9700.3|9689.1|9686.1|176
1659312600000|2022-08-01 00:10:00|9700.5|9696.7|9721.9|9719.1|9723.6|9719.8|9692.7|9688.9|297
1659312900000|2022-08-01 00:15:00|9721.6|9718.8|9734.4|9731.6|9736.4|9733.6|9719.4|9715.6|343
1659313200000|2022-08-01 00:20:00|9734.6|9731.8|9727.4|9723.6|9738.4|9735.6|9722.6|9718.8|148
1659313500000|2022-08-01 00:25:00|9727.8|9724|9722.4|9718.6|9727.8|9724.6|9717.4|9713.6|76
1659313800000|2022-08-01 00:30:00|9722.2|9719.4|9719.1|9715.3|9730.4|9727.6|9718.4|9714.8|137
1659314100000|2022-08-01 00:35:00|9719.4|9715.6|9716.3|9712.5|9723.8|9720.5|9712.1|9708.5|191
1659314400000|2022-08-01 00:40:00|9715.3|9711.5|9711.1|9707.3|9719.5|9716.5|9710.3|9707.3|91
1659314700000|2022-08-01 00:45:00|9710.3|9707.5|9707.9|9704.1|9720.3|9716.5|9706.3|9703.5|164
1659315000000|2022-08-01 00:50:00|9708.1|9704.3|9722|9718.2|9728.4|9725.5|9697.3|9693.7|573
1659315300000|2022-08-01 00:55:00|9721.3|9717.5|9704.5|9700.7|9727.1|9724|9700.3|9696.5|365
1659315600000|2022-08-01 01:00:00|9705|9701.2|9697.4|9693.6|9731.7|9728.7|9686.2|9683.2|1091
1659315900000|2022-08-01 01:05:00|9696.9|9693.1|9692.4|9688.6|9705|9701.2|9684.2|9680.6|519
1659316200000|2022-08-01 01:10:00|9692.2|9688.4|9651.8|9648|9692.2|9688.4|9650.6|9646.9|1309
1659316500000|2022-08-01 01:15:00|9650.8|9647.5|9652.2|9649.4|9664.8|9661.7|9633.7|9629.9|1200
1659316800000|2022-08-01 01:20:00|9652.4|9648.6|9662.4|9658.6|9673.2|9669.4|9647.4|9643.8|671
1659317100000|2022-08-01 01:25:00|9661|9658.2|9661.3|9657.5|9678.3|9674.5|9657.9|9654.3|415
1659317400000|2022-08-01 01:30:00|9660.5|9657.7|9701.9|9698.1|9709.1|9705.3|9649.3|9646.3|964
1659317700000|2022-08-01 01:35:00|9702.9|9699.1|9688.5|9684.7|9709.1|9706.1|9683.5|9680.7|471
1659318000000|2022-08-01 01:40:00|9689.1|9685.3|9679.5|9675.7|9696.5|9692.7|9675.3|9671.7|367
1659318300000|2022-08-01 01:45:00|9680|9676.2|9676.5|9672.7|9686.5|9682.7|9669.5|9666.1|371
1659318600000|2022-08-01 01:50:00|9677|9673.2|9671|9667.2|9695|9691.4|9667.7|9664.4|421
1659318900000|2022-08-01 01:55:00|9671.6|9668.2|9677.2|9673.4|9681|9677.4|9662.2|9659.2|233
1659319200000|2022-08-01 02:00:00|9677.7|9673.9|9670.2|9666.4|9687|9683.4|9670.2|9666.4|260
1659319500000|2022-08-01 02:05:00|9671.6|9667.4|9654.6|9650.8|9673.2|9670.2|9651.6|9648.3|399
1659319800000|2022-08-01 02:10:00|9655.4|9651.6|9655|9651.2|9656.4|9652.8|9639|9636|567
1659320100000|2022-08-01 02:15:00|9654.8|9652|9653|9649.2|9657.3|9654|9646.2|9643|192
1659320400000|2022-08-01 02:20:00|9652.8|9650|9656.7|9653.9|9662.8|9659.2|9651.8|9648.7|260
1659320700000|2022-08-01 02:25:00|9657.5|9653.7|9671.7|9667.9|9671.7|9668.1|9656.7|9653.7|262
1659321000000|2022-08-01 02:30:00|9671.5|9668.7|9666.9|9663.1|9672.9|9669.9|9660.7|9656.9|244
1659321300000|2022-08-01 02:35:00|9667.7|9664.9|9664.7|9660.9|9672|9668.7|9655.7|9652.6|222
1659321600000|2022-08-01 02:40:00|9664.9|9661.9|9667.7|9663.9|9671.5|9667.9|9661.3|9658|211
1659321900000|2022-08-01 02:45:00|9666.9|9664.1|9684.4|9680.6|9688.7|9685.4|9666.7|9662.9|555
1659322200000|2022-08-01 02:50:00|9684.2|9680.4|9685.4|9681.6|9697.4|9694.4|9678.6|9675.6|314
1659322500000|2022-08-01 02:55:00|9685.2|9682.4|9688.4|9685.6|9692.4|9688.8|9682.6|9679.3|190
1659322800000|2022-08-01 03:00:00|9689.8|9686|9673.6|9669.8|9694.4|9690.8|9668.8|9665.8|335
1659323100000|2022-08-01 03:05:00|9673.4|9670.6|9670.6|9666.8|9674.8|9671.8|9667.8|9664.8|148
1659323400000|2022-08-01 03:10:00|9670|9666.2|9673.8|9670|9677.3|9673.7|9663.6|9660|218
1659323700000|2022-08-01 03:15:00|9673|9670.2|9651.5|9647.7|9676.5|9673|9642.3|9638.5|599
1659324000000|2022-08-01 03:20:00|9650.9|9647.1|9655.7|9652.9|9659.5|9655.7|9643.5|9639.7|243
1659324300000|2022-08-01 03:25:00|9655.5|9652.7|9661.5|9657.7|9663.7|9660.5|9653.5|9649.9|249
1659324600000|2022-08-01 03:30:00|9660.7|9657.9|9663.5|9659.7|9663.5|9659.7|9650.5|9647.2|213
1659324900000|2022-08-01 03:35:00|9662.2|9659.4|9658.9|9655.1|9662.5|9659.4|9656.5|9653.4|100
1659325200000|2022-08-01 03:40:00|9658.7|9655.9|9659.4|9655.6|9665.6|9662.8|9656.9|9653.6|66
1659325500000|2022-08-01 03:45:00|9658.6|9655.8|9656.4|9652.6|9659.4|9656.6|9651.6|9648.6|94
1659325800000|2022-08-01 03:50:00|9656.8|9654|9657.4|9653.6|9658.6|9655.6|9653.4|9649.8|61
1659326100000|2022-08-01 03:55:00|9656.6|9653.8|9652.1|9648.3|9661.6|9657.8|9651.4|9647.6|104
1659326400000|2022-08-01 04:00:00|9652.4|9648.6|9653.3|9649.5|9656.9|9653.9|9646.6|9643.6|151
1659326700000|2022-08-01 04:05:00|9652.3|9648.5|9652.7|9648.9|9653.5|9650.5|9648.3|9645.5|105
1659327000000|2022-08-01 04:10:00|9652.5|9648.7|9652.3|9648.5|9652.5|9648.7|9649.3|9645.7|63
1659327300000|2022-08-01 04:15:00|9652.1|9649.3|9656.9|9654.1|9659.3|9655.5|9650.7|9647.5|148
1659327600000|2022-08-01 04:20:00|9657.1|9654.3|9653|9650.2|9658.1|9654.3|9650.5|9647|84
1659327900000|2022-08-01 04:25:00|9653.8|9650|9655.8|9653|9658.3|9655.5|9649.5|9645.7|120
1659328200000|2022-08-01 04:30:00|9656.2|9653.4|9653.2|9650.4|9656.2|9653.4|9650.2|9647.2|75
1659328500000|2022-08-01 04:35:00|9653.4|9649.6|9655.2|9651.4|9656.2|9653.4|9652.2|9648.9|56
1659328800000|2022-08-01 04:40:00|9655|9652.2|9656.2|9653.4|9657.4|9654.4|9654.2|9651.2|40
1659329100000|2022-08-01 04:45:00|9657.2|9653.6|9658.9|9655.1|9661.2|9658.1|9654|9651.1|130
1659329400000|2022-08-01 04:50:00|9658.7|9655.9|9660.9|9657.1|9663.1|9659.3|9656.7|9653.1|73
1659329700000|2022-08-01 04:55:00|9659.9|9656.1|9660.9|9657.1|9662.9|9660.1|9658.9|9656.1|43
1659330000000|2022-08-01 05:00:00|9660.7|9656.9|9652.9|9649.1|9662.9|9659.3|9651.1|9648.1|138
1659330300000|2022-08-01 05:05:00|9652.1|9649.3|9648.9|9646.1|9658.9|9655.3|9648.9|9645.8|145
1659330600000|2022-08-01 05:10:00|9650.8|9647|9650.8|9647|9652.9|9649.8|9646.6|9643.6|230
1659330900000|2022-08-01 05:15:00|9650.6|9646.8|9648.6|9644.8|9652.1|9648.8|9645.4|9641.6|130
1659331200000|2022-08-01 05:20:00|9647.8|9645|9641.8|9638|9651.1|9647.8|9641.4|9638|165
1659331500000|2022-08-01 05:25:00|9642.4|9638.6|9647.6|9643.8|9650|9647|9642.4|9638.6|90
1659331800000|2022-08-01 05:30:00|9647.8|9644|9658.2|9655.4|9677.8|9674|9641.8|9638.2|767
1659332100000|2022-08-01 05:35:00|9658|9655.2|9667|9663.2|9671.2|9668.4|9657.8|9654.2|234
1659332400000|2022-08-01 05:40:00|9665.6|9662.8|9681.7|9677.9|9692.3|9688.7|9663|9659.2|684
1659332700000|2022-08-01 05:45:00|9681.5|9677.7|9673.5|9669.7|9697.5|9693.7|9672.5|9668.7|409
1659333000000|2022-08-01 05:50:00|9673.9|9670.1|9689.5|9685.7|9694.2|9690.8|9673.5|9669.7|250
1659333300000|2022-08-01 05:55:00|9689.2|9685.4|9680.7|9676.9|9689.2|9686.4|9668.2|9665.4|302
1659333600000|2022-08-01 06:00:00|9680.4|9676.6|9657.4|9653.6|9682|9679.2|9655.6|9651.8|466
1659333900000|2022-08-01 06:05:00|9656.6|9653.8|9672.6|9669.8|9673.8|9670.8|9656.6|9653.6|303
1659334200000|2022-08-01 06:10:00|9673.4|9669.6|9687.4|9683.6|9687.4|9683.6|9671.4|9667.8|309
1659334500000|2022-08-01 06:15:00|9686.4|9682.8|9687.6|9683.8|9691.2|9687.8|9683.4|9679.8|360
1659334800000|2022-08-01 06:20:00|9686.8|9684|9673|9670.2|9698.6|9695.6|9672|9668.2|427
1659335100000|2022-08-01 06:25:00|9673.2|9669.4|9674|9670.2|9682|9679|9669|9666.2|335
1659335400000|2022-08-01 06:30:00|9673.7|9670.9|9678.4|9674.6|9678.4|9674.6|9661.4|9658.4|430
1659335700000|2022-08-01 06:35:00|9677.8|9674|9688.6|9684.8|9688.8|9685.8|9674.3|9670.8|385
1659336000000|2022-08-01 06:40:00|9687.6|9685.3|9699.8|9696|9699.8|9696.5|9685.8|9683|492
1659336300000|2022-08-01 06:45:00|9699|9696.2|9707.3|9703.5|9713.5|9710.5|9698.5|9695.5|607
1659336600000|2022-08-01 06:50:00|9706.5|9703.7|9699.5|9695.7|9714.5|9711.5|9694.4|9690.6|540
1659336900000|2022-08-01 06:55:00|9699.3|9695.5|9690.5|9687.7|9700.5|9697.5|9688.3|9684.5|358
1659337200000|2022-08-01 07:00:00|9690.3|9687.5|9681.7|9677.9|9695.5|9692.5|9665.5|9662.5|878
1659337500000|2022-08-01 07:05:00|9681.5|9677.7|9700.8|9697|9707.6|9703|9675.7|9672.7|602
1659337800000|2022-08-01 07:10:00|9698|9694.2|9681.2|9678.4|9709.3|9706|9680.2|9677|603
1659338100000|2022-08-01 07:15:00|9681.8|9679|9673.2|9669.4|9684.2|9681.4|9661.2|9657.6|694
1659338400000|2022-08-01 07:20:00|9674|9671.2|9679.4|9675.6|9701.2|9698.4|9669.4|9665.6|793
1659338700000|2022-08-01 07:25:00|9680.2|9676.4|9681|9677.2|9687.6|9684|9674.6|9671.8|477
1659339000000|2022-08-01 07:30:00|9679.7|9676.9|9667|9663.2|9683|9680.2|9662|9658.9|656
1659339300000|2022-08-01 07:35:00|9666.2|9663.4|9702|9698.2|9706|9702.8|9666.2|9663.2|1377
1659339600000|2022-08-01 07:40:00|9701.8|9698|9686.8|9683|9701.8|9698.2|9671|9668|762
1659339900000|2022-08-01 07:45:00|9685.8|9684|9684.2|9680.4|9689|9685.4|9669.5|9666.2|552
1659340200000|2022-08-01 07:50:00|9683.4|9680.6|9692.8|9689|9694.8|9692|9678|9674.4|580
1659340500000|2022-08-01 07:55:00|9693|9689.2|9721.8|9718|9721.8|9718.2|9692.8|9689.2|839
1659340800000|2022-08-01 08:00:00|9722.2|9719.4|9734.9|9731.1|9767.5|9764.2|9722.2|9719.2|2008
1659341100000|2022-08-01 08:05:00|9734.2|9730.4|9731.6|9727.8|9741.9|9738.1|9725.8|9722.5|1009
1659341400000|2022-08-01 08:10:00|9731.9|9728.1|9705.5|9701.7|9736.2|9732.6|9695.7|9691.9|1079
1659341700000|2022-08-01 08:15:00|9706|9702.2|9662|9659.2|9714.5|9711.5|9658.5|9654.7|1157
1659342000000|2022-08-01 08:20:00|9662.2|9659.4|9573|9569.2|9665.2|9661.4|9564|9560.2|3928
1659342300000|2022-08-01 08:25:00|9572.7|9568.9|9590.9|9588.1|9593.9|9590.1|9551|9547.2|2852
1659342600000|2022-08-01 08:30:00|9592.9|9589.1|9589.2|9585.4|9598.1|9594.8|9577.4|9573.6|1507
1659342900000|2022-08-01 08:35:00|9588.6|9584.8|9583.2|9579.4|9605|9601.2|9580.2|9577.2|952
1659343200000|2022-08-01 08:40:00|9582.4|9579.6|9582.2|9578.4|9587|9583.4|9569|9565.4|751
1659343500000|2022-08-01 08:45:00|9581.4|9578.6|9570.2|9566.4|9591.2|9587.4|9555.4|9552.1|748
1659343800000|2022-08-01 08:50:00|9569.6|9565.8|9547.2|9543.4|9571.7|9568.4|9541.8|9538.7|1029
1659344100000|2022-08-01 08:55:00|9547|9543.2|9575.7|9572.9|9582.3|9579.2|9546|9543.2|984
1659344400000|2022-08-01 09:00:00|9575.2|9572.4|9574.2|9570.4|9588.1|9584.6|9563.7|9560.9|1034
1659344700000|2022-08-01 09:05:00|9573.2|9569.6|9574.6|9570.8|9577.2|9574.4|9563.7|9560.1|464
1659345000000|2022-08-01 09:10:00|9575.8|9572|9582.6|9578.8|9588.4|9584.8|9563.6|9559.8|407
1659345300000|2022-08-01 09:15:00|9583.4|9579.8|9593.2|9590.4|9593.7|9590.4|9572.8|9569.3|461
1659345600000|2022-08-01 09:20:00|9593.4|9589.6|9597.4|9594.6|9603.2|9599.6|9582.2|9579.2|476
1659345900000|2022-08-01 09:25:00|9597.6|9593.8|9596.6|9592.8|9602.4|9598.8|9592.4|9588.8|349
1659346200000|2022-08-01 09:30:00|9595.6|9593.3|9580|9576.2|9596.8|9593.5|9573.8|9570.2|546
1659346500000|2022-08-01 09:35:00|9579.8|9577|9581.4|9577.6|9592|9587.6|9578.4|9575.4|258
1659346800000|2022-08-01 09:40:00|9581.7|9577.9|9587.4|9583.6|9587.4|9584.6|9567.4|9564.3|435
1659347100000|2022-08-01 09:45:00|9587.2|9584.4|9619.9|9616.1|9630.5|9627.5|9585.4|9581.6|966
1659347400000|2022-08-01 09:50:00|9618.9|9615.9|9606.9|9603.1|9623.9|9621.1|9604.9|9602.1|396
1659347700000|2022-08-01 09:55:00|9607.7|9603.9|9607.8|9604|9613.9|9610.3|9604.2|9601.4|437
1659348000000|2022-08-01 10:00:00|9608.4|9604.6|9602.3|9599.5|9617.6|9614.3|9600.6|9597.3|699
1659348300000|2022-08-01 10:05:00|9601.8|9599|9607.5|9603.7|9607.6|9604.5|9600|9596.8|323
1659348600000|2022-08-01 10:10:00|9607|9603.2|9605.1|9601.3|9626.9|9623.9|9604.5|9601.3|515
1659348900000|2022-08-01 10:15:00|9605.7|9601.9|9607.1|9603.3|9607.4|9604.1|9601.5|9598.2|194
1659349200000|2022-08-01 10:20:00|9606.5|9602.7|9614.1|9610.3|9620.4|9616.8|9604.3|9601|336
1659349500000|2022-08-01 10:25:00|9614|9610.2|9622|9618.2|9622|9618.8|9609.7|9606.1|228
1659349800000|2022-08-01 10:30:00|9625|9621.2|9655|9651.2|9669.4|9665.6|9617|9614|890
1659350100000|2022-08-01 10:35:00|9654.2|9651.4|9632.7|9628.9|9658|9654.2|9630.4|9626.6|360
1659350400000|2022-08-01 10:40:00|9633|9629.2|9613|9609.2|9635.5|9632|9612|9609|497
1659350700000|2022-08-01 10:45:00|9612.2|9609.4|9618.5|9614.7|9632.5|9628.9|9612|9609.2|445
1659351000000|2022-08-01 10:50:00|9618.7|9614.9|9634.7|9630.9|9649.5|9645.7|9616.9|9613.7|332
1659351300000|2022-08-01 10:55:00|9634.9|9631.1|9619|9616.2|9641.9|9638.7|9617.5|9613.7|349
1659351600000|2022-08-01 11:00:00|9618.5|9615.2|9616.9|9613.1|9620.3|9617.1|9602.9|9599.6|631
1659351900000|2022-08-01 11:05:00|9616.2|9613.4|9621.7|9618.9|9623.5|9620.7|9605.6|9601.8|404
1659352200000|2022-08-01 11:10:00|9621.9|9618.1|9622.9|9619.1|9627.9|9624.1|9612.6|9609.1|287
1659352500000|2022-08-01 11:15:00|9622.3|9618.5|9621.1|9617.3|9632.4|9628.6|9617.6|9614.1|429
1659352800000|2022-08-01 11:20:00|9621.4|9617.6|9594.1|9590.3|9633.4|9629.6|9591.6|9588|851
1659353100000|2022-08-01 11:25:00|9593.9|9591.1|9602.3|9598.5|9607.7|9603.9|9593.3|9589.7|440
1659353400000|2022-08-01 11:30:00|9601.5|9598.7|9600.1|9597.3|9610.4|9607.3|9595.8|9592.5|382
1659353700000|2022-08-01 11:35:00|9600.9|9597.1|9593.5|9590.7|9603.1|9599.3|9586|9582.7|507
1659354000000|2022-08-01 11:40:00|9594.3|9590.5|9581.9|9578.1|9598.5|9594.9|9576.9|9573.1|528
1659354300000|2022-08-01 11:45:00|9580.9|9577.1|9577.9|9575.1|9592.5|9588.9|9576.4|9573.3|664
1659354600000|2022-08-01 11:50:00|9577.1|9574.3|9543.5|9539.7|9589.3|9585.8|9536.8|9533|1205
1659354900000|2022-08-01 11:55:00|9543.3|9539.5|9491.9|9488.1|9546.5|9543.5|9466.2|9462.4|3914
1659355200000|2022-08-01 12:00:00|9491.7|9487.9|9439.7|9435.9|9491.7|9487.9|9414|9410.2|3874
1659355500000|2022-08-01 12:05:00|9439.4|9435.6|9440.6|9436.8|9453.5|9449.4|9425.4|9421.8|2141
1659355800000|2022-08-01 12:10:00|9439.9|9436.1|9476.5|9472.7|9490.3|9486.5|9435.9|9432.1|1680
1659356100000|2022-08-01 12:15:00|9477|9473.2|9491.2|9488.4|9492.6|9489.6|9460.4|9456.6|1244
1659356400000|2022-08-01 12:20:00|9491.4|9488.6|9504.3|9500.5|9504.3|9501|9482|9478.6|889
1659356700000|2022-08-01 12:25:00|9504.5|9500.7|9535.2|9531.4|9539.8|9536.5|9495.4|9492.1|2926
1659357000000|2022-08-01 12:30:00|9534.6|9530.8|9547.5|9543.7|9574|9570.9|9534.2|9530.4|2325
1659357300000|2022-08-01 12:35:00|9546.5|9542.9|9515|9511.2|9548.3|9544.7|9514|9511|1307
1659357600000|2022-08-01 12:40:00|9514|9510.7|9508.6|9504.8|9521.1|9518.2|9502.6|9499.6|1124
1659357900000|2022-08-01 12:45:00|9508|9504.2|9491.5|9487.7|9508.6|9505.8|9480|9476.2|1184
1659358200000|2022-08-01 12:50:00|9490.8|9488|9513.6|9509.8|9513.7|9510.9|9481.8|9478.2|1048
1659358500000|2022-08-01 12:55:00|9513.2|9509.4|9473.1|9469.3|9513.2|9509.4|9462.5|9459.5|1666
1659358800000|2022-08-01 13:00:00|9472.3|9469.5|9347.6|9343.8|9474.1|9470.3|9336.4|9333.6|9036
1659359100000|2022-08-01 13:05:00|9347.3|9344.8|9312.2|9308.4|9348.2|9344.8|9285.2|9281.4|8081
1659359400000|2022-08-01 13:10:00|9311.7|9309.4|9370.2|9366.4|9370.2|9367.2|9282.1|9277.6|5205
1659359700000|2022-08-01 13:15:00|9371.2|9367.4|9359.3|9356.5|9375.7|9371.9|9311.3|9308.5|3499
1659360000000|2022-08-01 13:20:00|9357|9354.2|9333.2|9329.4|9359.8|9356.5|9307.8|9303.4|3721
1659360300000|2022-08-01 13:25:00|9332.4|9329.6|9293.5|9289.7|9337.2|9333.6|9288.3|9285.5|2926
1659360600000|2022-08-01 13:30:00|9292.9|9289.1|9281.2|9278.4|9294.7|9291.9|9221.8|9218.4|7307
1659360900000|2022-08-01 13:35:00|9280.1|9277.3|9324.1|9320.3|9327.1|9323.3|9249.3|9246.5|4780
1659361200000|2022-08-01 13:40:00|9325.1|9321.3|9357.1|9353.3|9382.8|9379.8|9296.9|9294.1|4593
1659361500000|2022-08-01 13:45:00|9357.5|9353.7|9362.5|9359.7|9394.4|9391.1|9348|9344.7|3188
1659361800000|2022-08-01 13:50:00|9361.9|9359.1|9326.3|9323.5|9369.3|9365.7|9309.7|9306.1|3262
1659362100000|2022-08-01 13:55:00|9326|9323.2|9313.7|9309.9|9333.3|9330|9289.7|9286.1|2542
1659362400000|2022-08-01 14:00:00|9312.7|9309.1|9351.4|9347.6|9369.9|9366.1|9285.9|9282.6|3762
1659362700000|2022-08-01 14:05:00|9350.2|9347.4|9316.2|9313.4|9378|9374.2|9303.2|9299.4|3588
1659363000000|2022-08-01 14:10:00|9316|9312.4|9303.6|9300.8|9343.2|9339.6|9293.1|9289.8|2282
1659363300000|2022-08-01 14:15:00|9304.1|9301.3|9276.1|9272.3|9307.7|9303.9|9263.8|9260.3|2866
1659363600000|2022-08-01 14:20:00|9276.3|9272.5|9217.9|9214.1|9277.6|9274|9212.9|9209.6|6466
1659363900000|2022-08-01 14:25:00|9217.1|9214.3|9200.1|9197.3|9224.9|9221.9|9188.1|9184.7|5980
1659364200000|2022-08-01 14:30:00|9201.2|9198.4|9240.1|9236.3|9258.5|9254.7|9179|9176.2|7871
1659364500000|2022-08-01 14:35:00|9239.9|9237.1|9254|9250.2|9271.1|9267.3|9224.8|9221.7|3879
1659364800000|2022-08-01 14:40:00|9254.5|9250.7|9275.5|9271.7|9281.5|9278|9240|9237|2880
1659365100000|2022-08-01 14:45:00|9275|9271.2|9308.2|9304.4|9315.6|9312.6|9271.7|9268.4|3378
1659365400000|2022-08-01 14:50:00|9308.4|9304.6|9302.4|9298.6|9315.4|9312.4|9288.2|9284.6|2156
1659365700000|2022-08-01 14:55:00|9301.4|9299.1|9340.7|9336.9|9340.7|9337.7|9294.3|9291.5|2912
1659366000000|2022-08-01 15:00:00|9340.1|9336.3|9379.2|9375.4|9404.9|9401.4|9336.7|9333.1|5104
1659366300000|2022-08-01 15:05:00|9378.7|9374.9|9338.3|9335.5|9391.5|9387.7|9312.6|9308.8|3281
1659366600000|2022-08-01 15:10:00|9338.6|9334.8|9351.2|9347.4|9356.2|9352.4|9324.3|9320.5|2116
1659366900000|2022-08-01 15:15:00|9350.7|9346.9|9295.1|9291.3|9351.2|9347.6|9286.1|9282.5|2939
1659367200000|2022-08-01 15:20:00|9294.9|9291.1|9307.2|9303.4|9315.9|9312.8|9269.2|9265.4|3012
1659367500000|2022-08-01 15:25:00|9307.7|9303.9|9274.7|9270.9|9342.8|9340|9265.7|9262.4|3129
1659367800000|2022-08-01 15:30:00|9273.9|9271.1|9234.9|9231.1|9294.5|9290.9|9214.4|9211.3|6466
1659368100000|2022-08-01 15:35:00|9233.9|9230.1|9252.3|9248.5|9254.9|9252.1|9222.1|9218.5|2425
1659368400000|2022-08-01 15:40:00|9251.8|9248|9267.5|9263.7|9267.9|9264.1|9239.7|9236.1|1903
1659368700000|2022-08-01 15:45:00|9266|9263.2|9273.3|9269.5|9280.5|9276.7|9259.1|9255.3|1398
1659369000000|2022-08-01 15:50:00|9272.3|9269.3|9267|9264.2|9289.3|9285.5|9250.1|9246.5|2722
1659369300000|2022-08-01 15:55:00|9267.3|9263.5|9297.2|9294.4|9310.6|9306.8|9244.8|9241.5|2049
1659369600000|2022-08-01 16:00:00|9296.8|9294|9284.3|9281.5|9316.6|9313.3|9277.6|9273.8|2134
1659369900000|2022-08-01 16:05:00|9285.1|9281.3|9287.2|9283.4|9298.3|9295.3|9263.9|9260.9|2908
1659370200000|2022-08-01 16:10:00|9286.4|9283.6|9327.8|9325|9330|9326.4|9286.4|9283.6|1883
1659370500000|2022-08-01 16:15:00|9328|9324.2|9338.3|9334.5|9343.8|9340|9306.6|9303.3|1748
1659370800000|2022-08-01 16:20:00|9337.3|9333.5|9353|9349.2|9368.4|9365|9325.3|9322.3|1614
1659371100000|2022-08-01 16:25:00|9352|9348.2|9348.8|9345|9361.6|9358.6|9341.6|9338.8|1118
1659371400000|2022-08-01 16:30:00|9348.6|9344.8|9332.2|9329.4|9351.8|9348.8|9317.1|9313.8|1738
1659371700000|2022-08-01 16:35:00|9333|9329.2|9334|9330.2|9342|9338.2|9312.7|9309.6|1268
1659372000000|2022-08-01 16:40:00|9334.8|9331|9306.1|9302.3|9343|9340|9289.5|9286|1912
1659372300000|2022-08-01 16:45:00|9305.1|9301.7|9297.1|9293.3|9307.3|9303.5|9280.6|9276.8|1728
1659372600000|2022-08-01 16:50:00|9297.6|9294.8|9308.3|9304.5|9319|9315.7|9289|9285.7|1695
1659372900000|2022-08-01 16:55:00|9307.7|9303.9|9323.3|9319.5|9347.3|9343.5|9297.5|9293.7|1293
1659373200000|2022-08-01 17:00:00|9322.5|9319.7|9317|9313.2|9334|9331.2|9303|9299.5|1071
1659373500000|2022-08-01 17:05:00|9316.8|9314|9343.1|9340.3|9364.1|9360.5|9316|9312.2|1851
1659373800000|2022-08-01 17:10:00|9344.3|9340.5|9348.8|9346|9371|9367.9|9338.2|9334.6|1649
1659374100000|2022-08-01 17:15:00|9347.8|9345|9299.6|9295.8|9356|9352.2|9290.1|9286.8|2582
1659374400000|2022-08-01 17:20:00|9299.9|9296.1|9306.1|9303.3|9317.1|9313.7|9291.9|9288.3|1530
1659374700000|2022-08-01 17:25:00|9306.8|9303|9304.3|9301.5|9310.6|9307.3|9278.8|9276|1854
1659375000000|2022-08-01 17:30:00|9304.5|9301.7|9299.4|9295.6|9311.5|9308.5|9284.4|9280.8|1490
1659375300000|2022-08-01 17:35:00|9298.6|9295.8|9341.2|9337.4|9361.6|9357.8|9289.4|9286.6|1889
1659375600000|2022-08-01 17:40:00|9341|9337.2|9315|9311.2|9343|9339.2|9309.2|9306.4|1344
1659375900000|2022-08-01 17:45:00|9314.8|9312|9316.6|9312.8|9321.2|9318|9298.3|9294.5|1786
1659376200000|2022-08-01 17:50:00|9316.9|9313.8|9300.3|9297.5|9323.1|9319.8|9298.3|9295.3|1499
1659376500000|2022-08-01 17:55:00|9300.1|9297.3|9276.8|9273|9301.8|9298.5|9262.3|9259.5|2236
1659376800000|2022-08-01 18:00:00|9276.1|9273.3|9283.3|9279.5|9288.9|9286.1|9261.5|9258.4|1765
1659377100000|2022-08-01 18:05:00|9283.5|9280.7|9295.4|9291.6|9298.4|9295.3|9256.3|9252.5|2747
1659377400000|2022-08-01 18:10:00|9295.6|9291.8|9308.5|9304.7|9309.9|9307.1|9288.1|9284.6|1908
1659377700000|2022-08-01 18:15:00|9308.2|9305.4|9321|9317.2|9336|9333.2|9308.2|9305.4|2608
1659378000000|2022-08-01 18:20:00|9320.4|9317.6|9315.1|9311.3|9344.1|9340.3|9303|9299.2|3054
1659378300000|2022-08-01 18:25:00|9316.3|9312.5|9322.1|9319.3|9334.2|9331.2|9304|9301.2|6398
1659378600000|2022-08-01 18:30:00|9322.3|9319.5|9316.9|9313.1|9339.1|9335.8|9307.5|9304.5|2017
1659378900000|2022-08-01 18:35:00|9316.7|9313.9|9319.7|9315.9|9322.2|9318.4|9300.2|9297.4|997
1659379200000|2022-08-01 18:40:00|9319.5|9316.7|9302.1|9298.3|9328.9|9326.1|9300.1|9296.3|941
1659379500000|2022-08-01 18:45:00|9301.6|9297.8|9304.2|9301.4|9314.3|9311.3|9299.4|9296.6|480
1659379800000|2022-08-01 18:50:00|9305|9301.2|9315.8|9313|9319|9315.4|9301.8|9299|1332
1659380100000|2022-08-01 18:55:00|9316|9312.2|9321.7|9317.9|9328.1|9324.5|9313.5|9309.7|1599
1659380400000|2022-08-01 19:00:00|9323|9320.2|9332.7|9328.9|9333.5|9329.7|9313.4|9310.4|528
1659380700000|2022-08-01 19:05:00|9333.3|9329.5|9346.5|9342.7|9347.8|9344.5|9321.7|9318.7|535
1659381000000|2022-08-01 19:10:00|9346.3|9342.5|9343.8|9340|9349.4|9346.6|9336.7|9333.7|684
1659381300000|2022-08-01 19:15:00|9343|9340.2|9335.8|9333|9345|9341.2|9333.7|9330.2|400
1659381600000|2022-08-01 19:20:00|9336.6|9332.8|9318.2|9314.4|9339.6|9336.5|9311.3|9307.9|591
1659381900000|2022-08-01 19:25:00|9318.4|9314.6|9315.4|9311.6|9319.2|9316|9311.2|9307.4|187
1659382200000|2022-08-01 19:30:00|9314.9|9311.1|9309.9|9306.1|9317.4|9314.4|9307.6|9304.3|308
1659382500000|2022-08-01 19:35:00|9309.6|9305.8|9299.1|9295.3|9312.6|9309.6|9289.1|9285.8|523
1659382800000|2022-08-01 19:40:00|9300.1|9296.3|9288.7|9285.9|9303.1|9299.8|9288.5|9285.2|144
1659383100000|2022-08-01 19:45:00|9288.5|9285.7|9294.5|9291.7|9302.3|9299.2|9287.3|9283.5|179
1659383400000|2022-08-01 19:50:00|9296.4|9292.6|9301.1|9297.3|9307.6|9303.8|9295|9291.7|398
1659383700000|2022-08-01 19:55:00|9300.6|9296.8|9299.8|9296|9306.5|9303|9295.2|9292.2|339
1659384000000|2022-08-01 20:00:00|9300.3|9296.5|9320.1|9317.3|9325.4|9322.1|9300.3|9296.5|296
1659384300000|2022-08-01 20:05:00|9320.3|9317.5|9316.1|9312.3|9322.9|9319.1|9314.3|9311|101
1659384600000|2022-08-01 20:10:00|9315.6|9311.8|9324.3|9320.5|9327.3|9323.5|9314.3|9311.3|208
1659384900000|2022-08-01 20:15:00|9324|9320.2|9322.7|9318.9|9330|9327|9313.7|9309.9|172
1659385200000|2022-08-01 20:20:00|9322.1|9318.3|9322.7|9318.9|9325.5|9321.7|9319.2|9315.7|63
1659385500000|2022-08-01 20:25:00|9323|9319.2|9322.4|9319.6|9326.4|9322.9|9321.4|9318.4|55
1659385800000|2022-08-01 20:30:00|9323.4|9320.6|9326.9|9324.1|9330.7|9327.6|9322.4|9319.2|124
1659386100000|2022-08-01 20:35:00|9326.4|9323.6|9329.6|9325.8|9330.9|9327.8|9323.4|9319.6|108
1659386400000|2022-08-01 20:40:00|9329.4|9325.6|9328.6|9324.8|9331.4|9327.8|9325.4|9321.6|79
1659386700000|2022-08-01 20:45:00|9328.8|9325.8|9327.8|9325|9329.4|9325.8|9320.8|9317.5|264
1659387000000|2022-08-01 20:50:00|9328.4|9325.6|9330.8|9327|9338.8|9335.2|9327.8|9324.5|238
1659387300000|2022-08-01 20:55:00|9329.6|9326.8|9340.3|9337.5|9342.3|9338.5|9329.6|9326|209
1659391200000|2022-08-01 22:00:00|9315.4|9307.6|9331.6|9327.8|9331.6|9328.6|9312.1|9306.9|322
1659391500000|2022-08-01 22:05:00|9331.3|9328.5|9326.8|9323|9333.6|9330|9326.8|9323|63
1659391800000|2022-08-01 22:10:00|9327.1|9323.3|9325.8|9322|9328.3|9324.5|9318.5|9315.7|154
1659392100000|2022-08-01 22:15:00|9324.1|9320.3|9318.5|9315.7|9328.8|9325.5|9318.3|9314.7|203
1659392400000|2022-08-01 22:20:00|9319.3|9315.5|9325.3|9321.5|9325.5|9322.7|9315.5|9311.7|112
1659392700000|2022-08-01 22:25:00|9325.5|9321.7|9323.5|9319.7|9327.5|9323.7|9322.5|9318.7|62
1659393000000|2022-08-01 22:30:00|9323.3|9320.5|9330.2|9326.4|9336.5|9333|9323.3|9319.7|148
1659393300000|2022-08-01 22:35:00|9330.5|9326.7|9323.2|9319.4|9330.5|9326.7|9323|9319.4|71
1659393600000|2022-08-01 22:40:00|9323|9319.2|9324.2|9320.4|9324.2|9320.4|9317.2|9314.4|42
1659393900000|2022-08-01 22:45:00|9323.2|9321.4|9325.2|9321.4|9326.2|9323.4|9320|9316.4|33
1659394200000|2022-08-01 22:50:00|9324.2|9321.6|9319|9315.2|9326.4|9323.4|9318|9315.2|65
1659394500000|2022-08-01 22:55:00|9318.2|9315.4|9313.9|9310.1|9318.2|9315.4|9310.9|9308.1|77
1659394800000|2022-08-01 23:00:00|9312.9|9309.1|9316.2|9312.4|9316.5|9313.4|9308.7|9305.4|90
1659395100000|2022-08-01 23:05:00|9316|9312.2|9314.5|9311.7|9318.2|9315.4|9311.5|9307.9|41
1659395400000|2022-08-01 23:10:00|9314.2|9311.4|9310.2|9307.4|9320|9316.2|9310.2|9307.4|54
1659395700000|2022-08-01 23:15:00|9310.8|9308|9312.2|9308.4|9312.7|9309.4|9309.7|9305.9|32
1659396000000|2022-08-01 23:20:00|9312.5|9308.7|9300.6|9296.8|9318.2|9314.4|9297.5|9293.7|152
1659396300000|2022-08-01 23:25:00|9300.4|9296.6|9302.2|9298.4|9302.2|9298.4|9295.4|9292.3|70
1659396600000|2022-08-01 23:30:00|9302.4|9299.4|9308.4|9305.6|9309.1|9305.6|9299.2|9296.1|69
1659396900000|2022-08-01 23:35:00|9308.1|9305.3|9308.1|9304.3|9309.1|9305.6|9303.4|9300.3|31
1659397200000|2022-08-01 23:40:00|9308.9|9305.3|9307.6|9303.8|9309.1|9306.3|9304.1|9300.3|23
1659397500000|2022-08-01 23:45:00|9307.3|9303.5|9315.3|9311.5|9315.3|9312.3|9307.1|9303.5|63
1659397800000|2022-08-01 23:50:00|9314.5|9311.7|9312.3|9308.5|9314.5|9311.7|9311.3|9307.5|19
1659398100000|2022-08-01 23:55:00|9311.5|9308.7|9306.3|9303.5|9314.1|9311.3|9303.8|9300.3|49
1659398400000|2022-08-02 00:00:00|9306.5|9303.7|9303.9|9300.1|9316.1|9312.3|9292|9288.2|627
1659398700000|2022-08-02 00:05:00|9304.2|9300.4|9285.6|9282.8|9305.9|9302.1|9284.6|9281.8|505
1659399000000|2022-08-02 00:10:00|9284.6|9281.8|9304|9300.2|9309|9305.2|9268.1|9265.3|778
1659399300000|2022-08-02 00:15:00|9303.3|9300.5|9322|9319.2|9322.3|9319.2|9298.3|9295.2|334
1659399600000|2022-08-02 00:20:00|9323.7|9320.9|9330.6|9326.8|9330.6|9326.8|9317.3|9313.8|425
1659399900000|2022-08-02 00:25:00|9330.3|9326.5|9338.1|9334.3|9341.6|9337.8|9327.6|9324|401
1659400200000|2022-08-02 00:30:00|9339.1|9335.3|9340.1|9336.3|9348.6|9345.1|9331.9|9328.3|268
1659400500000|2022-08-02 00:35:00|9340.6|9336.8|9327.3|9323.5|9343.5|9339.9|9322.3|9319.3|455
1659400800000|2022-08-02 00:40:00|9326.3|9322.7|9288|9284.2|9326.5|9323.7|9286|9283|754
1659401100000|2022-08-02 00:45:00|9287.3|9284.5|9309.8|9306|9316.3|9312.5|9284|9280.2|412
1659401400000|2022-08-02 00:50:00|9309.2|9305.4|9302.8|9299|9310.8|9307.2|9293.8|9290.8|166
1659401700000|2022-08-02 00:55:00|9301.8|9299.7|9299.3|9295.5|9305.5|9302|9294.5|9290.7|166
1659402000000|2022-08-02 01:00:00|9299.5|9295.7|9286.3|9283.5|9312.8|9310|9280.5|9276.7|1220
1659402300000|2022-08-02 01:05:00|9287.3|9284.5|9273.5|9269.7|9294.3|9291|9248|9244.2|1126
1659402600000|2022-08-02 01:10:00|9272.7|9269.9|9249.9|9246.1|9280.3|9276.7|9247.5|9243.9|557
1659402900000|2022-08-02 01:15:00|9249.7|9245.9|9264.7|9260.9|9273.7|9270.7|9248.7|9245.9|438
1659403200000|2022-08-02 01:20:00|9264.5|9261.7|9255.4|9251.6|9282.7|9279.1|9255.4|9251.6|386
1659403500000|2022-08-02 01:25:00|9255.7|9251.9|9259.4|9255.6|9273.4|9269.6|9255.7|9251.9|304
1659403800000|2022-08-02 01:30:00|9258.7|9255.9|9260.4|9256.6|9279.4|9276.4|9254.7|9251.9|609
1659404100000|2022-08-02 01:35:00|9261.6|9257.8|9258.9|9255.1|9272.2|9268.6|9258.6|9255.1|257
1659404400000|2022-08-02 01:40:00|9259.4|9255.6|9247.4|9243.6|9260.6|9257|9238.1|9234.6|902
1659404700000|2022-08-02 01:45:00|9246.6|9242.8|9256.4|9252.6|9260.4|9257.3|9243.8|9239.7|351
1659405000000|2022-08-02 01:50:00|9256.1|9253.3|9254.3|9250.5|9271.4|9267.6|9250.4|9246.6|357
1659405300000|2022-08-02 01:55:00|9254.9|9251.1|9253.3|9249.5|9260.3|9257.5|9249.1|9245.5|240
1659405600000|2022-08-02 02:00:00|9252|9249.2|9271.1|9267.3|9271.8|9268.5|9252|9248.5|510
1659405900000|2022-08-02 02:05:00|9270.5|9266.7|9267.5|9264.7|9277.8|9274.7|9266.5|9262.7|280
1659406200000|2022-08-02 02:10:00|9266.8|9263.7|9258.3|9254.5|9266.8|9263.7|9252.5|9248.7|288
1659406500000|2022-08-02 02:15:00|9257.5|9254.7|9258.3|9255.5|9260.3|9257|9251.7|9248.7|85
1659406800000|2022-08-02 02:20:00|9258.5|9255.7|9254.8|9251|9265.5|9262.7|9249|9245.2|200
1659407100000|2022-08-02 02:25:00|9253.8|9250|9253.8|9250|9256.8|9253.5|9247.8|9245|142
1659407400000|2022-08-02 02:30:00|9253.5|9250.7|9247.8|9244|9260|9257|9246|9242.7|244
1659407700000|2022-08-02 02:35:00|9247.5|9243.7|9233.7|9230.9|9248.8|9245.7|9233.7|9230.2|491
1659408000000|2022-08-02 02:40:00|9234|9230.2|9220.7|9217.9|9234.5|9230.9|9215|9211.9|773
1659408300000|2022-08-02 02:45:00|9221|9217.2|9198.8|9195|9221|9217.9|9195.3|9192.3|767
1659408600000|2022-08-02 02:50:00|9198.3|9194.5|9212.8|9209|9213.8|9210.8|9193.6|9190.8|570
1659408900000|2022-08-02 02:55:00|9212.6|9208.8|9227.4|9223.6|9241.4|9237.6|9206.6|9203.6|520
1659409200000|2022-08-02 03:00:00|9226.6|9223.8|9221.6|9217.8|9237.3|9234.5|9219.6|9216.5|279
1659409500000|2022-08-02 03:05:00|9222.3|9218.8|9232.3|9228.5|9236.3|9233.5|9212.3|9208.5|355
1659409800000|2022-08-02 03:10:00|9232.1|9229.3|9242.3|9238.5|9243.3|9239.5|9225.3|9221.5|253
1659410100000|2022-08-02 03:15:00|9242.5|9239.5|9262.1|9258.3|9262.3|9259.3|9241.8|9238.5|506
1659410400000|2022-08-02 03:20:00|9261.5|9257.7|9252.5|9248.7|9267.3|9263.9|9238|9234.9|607
1659410700000|2022-08-02 03:25:00|9253.3|9249.7|9261.3|9257.5|9262.7|9259.7|9248.3|9244.7|224
1659411000000|2022-08-02 03:30:00|9261.7|9257.9|9263.7|9259.9|9265.7|9262.7|9256.7|9253.2|135
1659411300000|2022-08-02 03:35:00|9263.5|9260.7|9262.7|9258.9|9272.5|9268.9|9261.7|9258.7|173
1659411600000|2022-08-02 03:40:00|9263.2|9259.4|9264.9|9261.1|9270.7|9267.1|9261.7|9258.9|152
1659411900000|2022-08-02 03:45:00|9265.4|9262.1|9257.9|9254.1|9266.9|9263.1|9255.1|9252.1|183
1659412200000|2022-08-02 03:50:00|9256.9|9253.3|9256.1|9253.3|9257.1|9254.1|9253.1|9250.3|115
1659412500000|2022-08-02 03:55:00|9256.9|9253.1|9257.1|9253.3|9263.1|9259.5|9253.1|9250.3|86
1659412800000|2022-08-02 04:00:00|9256.3|9253.5|9258.8|9256|9260.1|9257|9255.8|9252|45
1659413100000|2022-08-02 04:05:00|9258.1|9255|9258.8|9255|9261.8|9258.2|9256.8|9254|51
1659413400000|2022-08-02 04:10:00|9258|9255.2|9260.8|9258|9261.8|9258.8|9258|9255|41
1659413700000|2022-08-02 04:15:00|9262|9258.2|9257.8|9254|9262|9258.2|9255.8|9252.7|67
1659414000000|2022-08-02 04:20:00|9257.5|9253.7|9258.8|9256|9259|9256.2|9253.8|9251|75
1659414300000|2022-08-02 04:25:00|9260.8|9258|9258.7|9255.9|9263.8|9260.7|9258.7|9255.7|62
1659414600000|2022-08-02 04:30:00|9258.2|9255.4|9257.7|9254.9|9261.2|9257.9|9246.7|9243.7|203
1659414900000|2022-08-02 04:35:00|9258.5|9254.7|9261.7|9258.9|9262.9|9259.9|9255.9|9252.9|52
1659415200000|2022-08-02 04:40:00|9261.5|9257.9|9253.7|9250.9|9263|9259.9|9252.7|9249.7|68
1659415500000|2022-08-02 04:45:00|9254.9|9251.1|9259.7|9255.9|9262.7|9259.9|9253.7|9250.9|73
1659415800000|2022-08-02 04:50:00|9258.7|9256.6|9252.9|9249.1|9259.9|9256.6|9250.7|9247.1|97
1659416100000|2022-08-02 04:55:00|9252.1|9249.3|9241.1|9237.3|9252.9|9249.9|9240.1|9237.3|212
1659416400000|2022-08-02 05:00:00|9240.1|9238.1|9248.1|9244.3|9248.1|9244.5|9232.6|9229.3|266
1659416700000|2022-08-02 05:05:00|9247.6|9243.8|9263.6|9260.8|9267.8|9264.8|9246.9|9243.8|264
1659417000000|2022-08-02 05:10:00|9261.8|9258|9263.6|9260.8|9265.6|9262.3|9255.6|9252.6|144
1659417300000|2022-08-02 05:15:00|9270.6|9267.8|9258.8|9255|9272.6|9269.8|9258.6|9255|260
1659417600000|2022-08-02 05:20:00|9258|9255.2|9268.8|9265|9271|9268|9256.8|9253.8|125
1659417900000|2022-08-02 05:25:00|9268.6|9265.8|9262.5|9258.7|9270.6|9267.5|9260.5|9257.7|108
1659418200000|2022-08-02 05:30:00|9262.8|9259.7|9246|9242.2|9268.5|9265.7|9234.8|9231.2|840
1659418500000|2022-08-02 05:35:00|9245.8|9243|9239.3|9235.5|9250|9247.2|9236.5|9233.5|256
1659418800000|2022-08-02 05:40:00|9238.5|9235.7|9227.7|9223.9|9245.3|9241.7|9223.7|9220.4|406
1659419100000|2022-08-02 05:45:00|9227.5|9223.7|9241.2|9238.4|9249.7|9246.7|9224.5|9221.5|439
1659419400000|2022-08-02 05:50:00|9242|9238.2|9244.5|9240.7|9246.5|9243.7|9233.7|9230.4|195
1659419700000|2022-08-02 05:55:00|9245.2|9241.4|9250.2|9246.4|9258.4|9255.4|9245.2|9241.4|252
1659420000000|2022-08-02 06:00:00|9250.7|9246.9|9255.9|9252.1|9256.9|9253.1|9233.7|9230.1|354
1659420300000|2022-08-02 06:05:00|9255.7|9252.9|9297.4|9293.6|9304.2|9301.4|9248.9|9245.3|737
1659420600000|2022-08-02 06:10:00|9297.2|9294.4|9312.4|9308.6|9319.2|9316.4|9296.9|9293.6|852
1659420900000|2022-08-02 06:15:00|9311.4|9307.8|9319.4|9315.6|9327.4|9324.3|9301.2|9297.6|831
1659421200000|2022-08-02 06:20:00|9318.4|9314.6|9314.4|9310.6|9323.6|9319.8|9303.1|9299.6|443
1659421500000|2022-08-02 06:25:00|9313.6|9309.8|9310.3|9306.5|9320.6|9317.6|9304.3|9301.5|313
1659421800000|2022-08-02 06:30:00|9310.9|9307.5|9316.3|9312.5|9323.9|9321.1|9304.3|9301.3|514
1659422100000|2022-08-02 06:35:00|9315.6|9312.8|9346.8|9344|9354.1|9351.1|9315.3|9312.3|1004
1659422400000|2022-08-02 06:40:00|9347.1|9343.3|9346.6|9342.8|9355.8|9352.3|9338.6|9334.8|899
1659422700000|2022-08-02 06:45:00|9347.6|9343.8|9344.4|9340.6|9347.8|9344|9326.4|9323.1|531
1659423000000|2022-08-02 06:50:00|9344.1|9341.3|9365.3|9361.5|9367.3|9364.5|9342.1|9338.6|843
1659423300000|2022-08-02 06:55:00|9364.8|9361|9361.9|9358.1|9369.6|9366.1|9358.3|9354.5|541
1659423600000|2022-08-02 07:00:00|9361.2|9357.4|9322.8|9319|9362.9|9359.1|9312.5|9309.3|1236
1659423900000|2022-08-02 07:05:00|9323.4|9319.6|9294.8|9291|9323.4|9320|9282.5|9279.2|1221
1659424200000|2022-08-02 07:10:00|9294.3|9290.5|9297.5|9293.7|9301.5|9298.2|9285.3|9281.5|522
1659424500000|2022-08-02 07:15:00|9298.3|9294.5|9278.8|9275|9298.3|9294.7|9258.3|9254.5|2022
1659424800000|2022-08-02 07:20:00|9277.5|9274.7|9285.3|9281.5|9286.8|9283.1|9271|9267.7|477
1659425100000|2022-08-02 07:25:00|9285.5|9282.5|9292.3|9288.5|9306.8|9303|9284.8|9281.7|675
1659425400000|2022-08-02 07:30:00|9291.5|9288.7|9274.2|9271.4|9309.8|9306|9264.7|9260.9|1068
1659425700000|2022-08-02 07:35:00|9275|9271.2|9302.7|9298.9|9303|9299.7|9273.7|9270.9|699
1659426000000|2022-08-02 07:40:00|9302|9299.2|9289.4|9285.6|9305|9301.9|9284.2|9281.4|679
1659426300000|2022-08-02 07:45:00|9288.1|9285.3|9312.5|9308.7|9315.5|9311.9|9280.6|9277.8|658
1659426600000|2022-08-02 07:50:00|9312.7|9308.9|9326.2|9322.4|9347.4|9344.2|9312.7|9308.9|1112
1659426900000|2022-08-02 07:55:00|9326|9323.2|9320.2|9317.4|9328.2|9324.4|9310|9306.9|560
1659427200000|2022-08-02 08:00:00|9319.7|9316.9|9236.6|9232.8|9320.4|9316.9|9232|9228.2|1918
1659427500000|2022-08-02 08:05:00|9238.6|9234.8|9249.5|9246.7|9255|9252.2|9214|9211|1344
1659427800000|2022-08-02 08:10:00|9248.5|9245.7|9226.7|9222.9|9248.5|9245.7|9217.9|9214.1|828
1659428100000|2022-08-02 08:15:00|9225.9|9222.1|9204.4|9200.6|9226.7|9223.1|9201.2|9197.8|1284
1659428400000|2022-08-02 08:20:00|9203.8|9200|9250.4|9246.6|9251.4|9247.6|9201.4|9198.6|1081
1659428700000|2022-08-02 08:25:00|9251.4|9247.6|9265|9262.2|9270|9267|9224.4|9220.6|2170
1659429000000|2022-08-02 08:30:00|9265.3|9262.5|9267.8|9264|9268|9264.3|9235.6|9231.8|1358
1659429300000|2022-08-02 08:35:00|9268|9265|9262.2|9259.4|9288.6|9284.8|9254.2|9250.4|898
1659429600000|2022-08-02 08:40:00|9262.5|9258.7|9256.2|9252.4|9264.2|9260.9|9251.2|9248|427
1659429900000|2022-08-02 08:45:00|9256|9252.2|9268.2|9264.4|9270.2|9266.4|9233.9|9230.3|690
1659430200000|2022-08-02 08:50:00|9268|9265.2|9267.7|9263.9|9271.2|9267.4|9256.7|9252.9|418
1659430500000|2022-08-02 08:55:00|9267.1|9264.3|9294.7|9290.9|9298.2|9294.7|9260.7|9257.9|571
1659430800000|2022-08-02 09:00:00|9293.9|9291.1|9269.7|9265.9|9303.7|9300.4|9264.2|9260.4|802
1659431100000|2022-08-02 09:05:00|9269.2|9265.4|9275.7|9271.9|9284.2|9280.4|9264.5|9261.4|367
1659431400000|2022-08-02 09:10:00|9274.9|9272.1|9274.9|9271.1|9295.4|9292.2|9268.7|9264.9|522
1659431700000|2022-08-02 09:15:00|9274.7|9270.9|9309.7|9305.9|9311.9|9309.1|9266.7|9262.9|898
1659432000000|2022-08-02 09:20:00|9308.9|9306.1|9303.7|9299.9|9315.7|9311.9|9300.7|9296.9|550
1659432300000|2022-08-02 09:25:00|9302.7|9300.1|9290.7|9286.9|9310.2|9306.7|9286.5|9282.7|361
1659432600000|2022-08-02 09:30:00|9289.4|9285.6|9270.6|9266.8|9289.7|9286.1|9254.6|9250.8|693
1659432900000|2022-08-02 09:35:00|9270.8|9267|9275.6|9272.8|9285.6|9281.8|9265.3|9261.5|580
1659433200000|2022-08-02 09:40:00|9274.3|9271.5|9276.1|9272.3|9289.1|9286.1|9261.6|9257.8|522
1659433500000|2022-08-02 09:45:00|9275.3|9272.5|9289.3|9285.5|9293.1|9290.3|9269.6|9265.8|310
1659433800000|2022-08-02 09:50:00|9289.1|9285.3|9272.8|9269|9290.3|9287.3|9268.5|9264.7|272
1659434100000|2022-08-02 09:55:00|9272.5|9268.7|9260.5|9256.7|9276.5|9272.7|9252.5|9248.7|730
1659434400000|2022-08-02 10:00:00|9260|9256.2|9247.5|9243.7|9260.5|9256.7|9244.7|9241.5|603
1659434700000|2022-08-02 10:05:00|9248.5|9244.7|9237.5|9233.7|9252.5|9249.7|9222.5|9218.9|802
1659435000000|2022-08-02 10:10:00|9237.2|9234.4|9223.9|9220.1|9242.5|9238.9|9217.9|9214.9|655
1659435300000|2022-08-02 10:15:00|9222.9|9219.6|9206.6|9202.8|9225.7|9222.1|9198.4|9194.8|877
1659435600000|2022-08-02 10:20:00|9207.4|9203.6|9227.4|9223.6|9233.4|9230.6|9206.6|9202.8|669
1659435900000|2022-08-02 10:25:00|9226.4|9223.8|9228.9|9225.1|9233.4|9230.1|9217.4|9214.6|918
1659436200000|2022-08-02 10:30:00|9229.9|9227.1|9241.6|9237.8|9255.2|9251.9|9227.9|9224.3|741
1659436500000|2022-08-02 10:35:00|9240.9|9238.1|9239.8|9236|9246.1|9242.3|9233.6|9230.1|310
1659436800000|2022-08-02 10:40:00|9239.1|9235.3|9245.5|9241.7|9248.3|9244.7|9235.3|9232|373
1659437100000|2022-08-02 10:45:00|9245.3|9242.5|9243.3|9239.5|9259.6|9255.8|9240.8|9237.5|628
1659437400000|2022-08-02 10:50:00|9243|9239.2|9263.7|9259.9|9266.4|9262.9|9222.7|9219.9|1263
1659437700000|2022-08-02 10:55:00|9263.4|9259.6|9267.1|9263.3|9273.7|9270.9|9256.7|9252.9|622
1659438000000|2022-08-02 11:00:00|9266.9|9263.1|9284.2|9280.4|9287.4|9283.8|9261.1|9257.6|666
1659438300000|2022-08-02 11:05:00|9285.2|9281.4|9303|9300.2|9313.2|9310.4|9269.6|9265.8|928
1659438600000|2022-08-02 11:10:00|9303.5|9299.7|9303.2|9299.4|9316|9312.4|9299.2|9296.4|657
1659438900000|2022-08-02 11:15:00|9302.2|9299.9|9335.7|9331.9|9337.6|9333.2|9300.2|9296.4|1040
1659439200000|2022-08-02 11:20:00|9335|9332.2|9339.7|9336.9|9348.5|9345.4|9333.2|9329.9|965
1659439500000|2022-08-02 11:25:00|9340.5|9337.7|9355.2|9351.4|9356.2|9352.4|9336.7|9333.9|682
1659439800000|2022-08-02 11:30:00|9356|9352.4|9392|9388.2|9403.6|9400.3|9349.5|9345.7|2291
1659440100000|2022-08-02 11:35:00|9391.8|9389|9392.8|9389|9403.8|9401|9385.3|9382|1050
1659440400000|2022-08-02 11:40:00|9393.8|9390|9372.4|9369.6|9400|9397.2|9371.4|9367.8|940
1659440700000|2022-08-02 11:45:00|9371.9|9368.1|9354.6|9350.8|9371.9|9368.1|9347.4|9343.6|1064
1659441000000|2022-08-02 11:50:00|9353.9|9351.1|9329.2|9325.4|9357.9|9354.6|9318.7|9315.9|1375
1659441300000|2022-08-02 11:55:00|9329|9326.2|9370.5|9366.7|9387.5|9383.7|9319.9|9315.7|4024
1659441600000|2022-08-02 12:00:00|9371.7|9367.9|9353.5|9349.7|9372.2|9368.4|9349.2|9345.4|1236
1659441900000|2022-08-02 12:05:00|9354|9350.7|9317.1|9313.3|9361.4|9358.4|9312.8|9309.5|878
1659442200000|2022-08-02 12:10:00|9316.1|9312.7|9330.8|9328|9334.3|9331.3|9306.3|9303.5|1610
1659442500000|2022-08-02 12:15:00|9331.6|9327.8|9331.8|9328|9332.8|9329.3|9314.3|9310.7|642
1659442800000|2022-08-02 12:20:00|9330.8|9327.8|9358.9|9355.1|9368.1|9364.8|9321.3|9318|1041
1659443100000|2022-08-02 12:25:00|9359.4|9355.6|9375.4|9371.6|9383.7|9380.6|9349.9|9346.3|1534
1659443400000|2022-08-02 12:30:00|9373.4|9370.6|9385.7|9381.9|9394.7|9391.7|9373.4|9370.1|895
1659443700000|2022-08-02 12:35:00|9385.2|9381.4|9365.3|9361.5|9385.7|9382.7|9356.8|9353.8|997
1659444000000|2022-08-02 12:40:00|9364.8|9362.5|9364.3|9361.5|9376.1|9372.3|9353.8|9350.5|972
1659444300000|2022-08-02 12:45:00|9363.3|9359.5|9343.5|9340.7|9367.6|9364.6|9330.3|9327.5|1276
1659444600000|2022-08-02 12:50:00|9343.8|9341|9311.6|9308.8|9348.3|9344.7|9297.6|9294.8|1305
1659444900000|2022-08-02 12:55:00|9312.2|9309.4|9350.8|9348|9361.1|9357.6|9311.6|9308.8|1418
1659445200000|2022-08-02 13:00:00|9352.7|9348.9|9278.3|9275.5|9364.9|9362.1|9259.4|9256.6|6005
1659445500000|2022-08-02 13:05:00|9278|9274.2|9359.7|9355.9|9363|9359.7|9269.9|9266.1|3424
1659445800000|2022-08-02 13:10:00|9360.8|9357|9354.4|9350.6|9381.1|9378.3|9340.4|9336.9|3485
1659446100000|2022-08-02 13:15:00|9354.2|9351.4|9318.4|9314.6|9399.8|9396|9303.9|9300.1|3362
1659446400000|2022-08-02 13:20:00|9317.6|9314.8|9339.4|9335.6|9351.4|9347.6|9295.9|9292.1|2210
1659446700000|2022-08-02 13:25:00|9340.2|9336.6|9384.5|9380.7|9389.7|9386.9|9329.9|9327.1|2041
1659447000000|2022-08-02 13:30:00|9385|9381.2|9385.7|9381.9|9403|9399.7|9370.5|9367.7|2939
1659447300000|2022-08-02 13:35:00|9387.7|9383.9|9414.3|9410.5|9452.1|9449.3|9371.5|9367.9|4641
1659447600000|2022-08-02 13:40:00|9413.3|9409.5|9387.1|9384.3|9428.6|9424.9|9379.6|9376.8|2678
1659447900000|2022-08-02 13:45:00|9387.3|9383.5|9367.3|9363.5|9416.6|9413.8|9366.1|9362.5|2896
1659448200000|2022-08-02 13:50:00|9367.1|9363.3|9380.5|9377.7|9382.2|9378.7|9352.7|9348.9|2180
1659448500000|2022-08-02 13:55:00|9380.7|9376.9|9374.5|9370.7|9391.5|9387.7|9357.4|9354.6|1543
1659448800000|2022-08-02 14:00:00|9373.1|9369.3|9335.7|9331.9|9385.2|9381.7|9323.9|9320.3|2746
1659449100000|2022-08-02 14:05:00|9335.4|9331.6|9327.5|9324.7|9362.5|9358.7|9327.5|9324.7|2190
1659449400000|2022-08-02 14:10:00|9328.2|9324.4|9344.4|9341.6|9349.2|9345.6|9304.9|9301.9|2178
1659449700000|2022-08-02 14:15:00|9344.1|9341.3|9377.6|9373.8|9409.2|9405.7|9340.4|9336.8|3333
1659450000000|2022-08-02 14:20:00|9377.4|9373.6|9333|9329.2|9383.2|9379.4|9326.6|9323.5|1968
1659450300000|2022-08-02 14:25:00|9331.2|9328.4|9371.8|9369|9374.8|9371|9318|9314.5|2004
1659450600000|2022-08-02 14:30:00|9373.1|9370.3|9348.1|9344.3|9385.5|9382.5|9343.8|9340.3|1751
1659450900000|2022-08-02 14:35:00|9347.8|9344|9347|9343.2|9357.5|9353.7|9318.5|9315.4|1752
1659451200000|2022-08-02 14:40:00|9347.2|9343.4|9338.2|9334.4|9358.9|9355.9|9324.7|9320.9|1441
1659451500000|2022-08-02 14:45:00|9338.4|9335.6|9363.9|9360.1|9366.7|9363.3|9321.1|9317.3|1496
1659451800000|2022-08-02 14:50:00|9364.1|9360.3|9399.2|9395.4|9418.2|9415.4|9362.6|9359.3|2833
1659452100000|2022-08-02 14:55:00|9398.9|9395.1|9300.4|9296.6|9402.9|9399.6|9282.7|9278.9|3722
1659452400000|2022-08-02 15:00:00|9297.3|9293.5|9300.4|9296.6|9321.2|9317.6|9291.4|9287.6|2697
1659452700000|2022-08-02 15:05:00|9299.9|9297.1|9328.4|9325.6|9341.6|9338.5|9298.9|9294.9|3036
1659453000000|2022-08-02 15:10:00|9327.9|9325.1|9317.1|9313.3|9337.4|9333.6|9309.1|9305.5|1597
1659453300000|2022-08-02 15:15:00|9316.9|9314.1|9380|9376.2|9384.8|9382|9315.6|9311.8|3623
1659453600000|2022-08-02 15:20:00|9380.5|9376.7|9357.6|9353.8|9393.8|9390|9348.4|9345.6|2903
1659453900000|2022-08-02 15:25:00|9357.4|9353.6|9349.9|9346.1|9387.9|9384.1|9336.9|9333.1|3123
1659454200000|2022-08-02 15:30:00|9349.6|9347.1|9380.9|9377.1|9397.7|9393.9|9342.2|9338.6|2243
1659454500000|2022-08-02 15:35:00|9380.6|9376.8|9398.3|9395.5|9405.8|9403|9378.7|9375.1|3574
1659454800000|2022-08-02 15:40:00|9398.8|9396|9421.8|9418|9427.8|9425|9398.8|9395.5|2063
1659455100000|2022-08-02 15:45:00|9422.1|9418.3|9437.4|9433.6|9447.4|9444.6|9415.8|9412.3|2230
1659455400000|2022-08-02 15:50:00|9436.6|9433.8|9418.3|9415.5|9460.7|9457.6|9418.3|9415.5|2288
1659455700000|2022-08-02 15:55:00|9417.7|9414.9|9413.8|9411|9430|9427|9409.8|9407|1805
1659456000000|2022-08-02 16:00:00|9414.8|9412|9424.7|9421.9|9439.5|9436|9400.2|9397.2|2509
1659456300000|2022-08-02 16:05:00|9424.2|9421.4|9415.9|9412.1|9426.2|9423.2|9407.4|9404.1|983
1659456600000|2022-08-02 16:10:00|9415.7|9412.9|9426.7|9422.9|9436.2|9432.9|9414.7|9411.1|773
1659456900000|2022-08-02 16:15:00|9426.5|9423.7|9456.2|9452.4|9469.5|9466|9426.5|9423.7|2390
1659457200000|2022-08-02 16:20:00|9456|9453.2|9483.8|9480|9496.1|9493.1|9456|9453.2|4775
1659457500000|2022-08-02 16:25:00|9484.5|9481|9499.9|9496.1|9502.9|9499.1|9483.8|9480|2096
1659457800000|2022-08-02 16:30:00|9500.4|9496.6|9504.5|9500.7|9522.2|9519.4|9494.6|9490.8|3600
1659458100000|2022-08-02 16:35:00|9503.8|9501|9521.3|9517.5|9526.6|9523.1|9503.8|9501|1489
1659458400000|2022-08-02 16:40:00|9521.1|9518.3|9521.3|9517.5|9531.1|9527.5|9511.8|9508.8|1671
1659458700000|2022-08-02 16:45:00|9520.8|9517|9495.6|9492.8|9530.9|9528.1|9491|9487.2|2948
1659459000000|2022-08-02 16:50:00|9495.8|9493|9523.8|9520|9526.8|9523.6|9495|9491.8|1482
1659459300000|2022-08-02 16:55:00|9523.1|9520.3|9514.1|9511.3|9528.8|9525.8|9509.8|9506.8|1576
1659459600000|2022-08-02 17:00:00|9514.3|9511.5|9534.1|9530.3|9545.3|9542.5|9514.3|9511.3|2944
1659459900000|2022-08-02 17:05:00|9533.9|9531.1|9563.2|9559.4|9580.2|9577.4|9533.4|9530.3|3732
1659460200000|2022-08-02 17:10:00|9562.4|9559.6|9542.9|9540.1|9567.2|9563.9|9531.9|9528.1|1485
1659460500000|2022-08-02 17:15:00|9543.6|9539.8|9530.3|9526.5|9550.1|9546.6|9530.3|9526.5|1222
1659460800000|2022-08-02 17:20:00|9530.1|9527.3|9530.8|9528|9549.3|9546.3|9528.8|9525.2|1644
1659461100000|2022-08-02 17:25:00|9531.5|9527.7|9538.8|9535|9546.3|9543.3|9521.3|9518.2|1304
1659461400000|2022-08-02 17:30:00|9538.1|9535.3|9497.5|9493.7|9538.6|9535.3|9496.2|9493.2|2975
1659461700000|2022-08-02 17:35:00|9497.2|9493.4|9501.9|9498.1|9510.5|9507.4|9494.2|9490.9|2041
1659462000000|2022-08-02 17:40:00|9501.7|9498.9|9496.6|9493.8|9508.2|9504.4|9489.1|9486.1|1058
1659462300000|2022-08-02 17:45:00|9496.9|9493.1|9480.6|9477.8|9505.9|9503.1|9479.8|9477|1779
1659462600000|2022-08-02 17:50:00|9480.8|9477|9468.8|9466|9488.6|9485.3|9462.5|9459.5|1950
1659462900000|2022-08-02 17:55:00|9469.8|9466.2|9465.5|9461.7|9473.8|9470.5|9457.2|9453.9|1247
1659463200000|2022-08-02 18:00:00|9466.5|9462.7|9445.2|9441.4|9470.3|9466.7|9435.2|9431.4|1947
1659463500000|2022-08-02 18:05:00|9444.2|9440.9|9413.3|9410.5|9448.2|9444.6|9404.1|9400.3|3212
1659463800000|2022-08-02 18:10:00|9414.1|9410.3|9416.1|9412.3|9422.1|9419.1|9402.8|9399.8|2541
1659464100000|2022-08-02 18:15:00|9416.3|9412.5|9405.9|9403.1|9416.3|9412.5|9389|9386|2654
1659464400000|2022-08-02 18:20:00|9406.6|9402.8|9409.9|9407.1|9423.4|9419.6|9400.1|9396.8|2530
1659464700000|2022-08-02 18:25:00|9408.6|9406.1|9383.3|9380.5|9414.1|9410.6|9362.9|9359.1|7840
1659465000000|2022-08-02 18:30:00|9383.1|9379.3|9378.1|9374.3|9393.8|9391|9366.6|9363.6|2886
1659465300000|2022-08-02 18:35:00|9378.4|9374.6|9379.9|9376.1|9391.4|9388.1|9372.9|9369.1|1536
1659465600000|2022-08-02 18:40:00|9379.6|9376.8|9386.4|9382.6|9388.6|9385.6|9377.4|9373.8|413
1659465900000|2022-08-02 18:45:00|9385.6|9382.8|9398.4|9394.6|9402.4|9399.4|9384.4|9381.1|966
1659466200000|2022-08-02 18:50:00|9399.9|9395.6|9408.7|9404.9|9411.2|9407.6|9389.7|9386.9|1236
1659466500000|2022-08-02 18:55:00|9408.2|9404.4|9399.7|9395.9|9408.7|9404.9|9395.4|9391.6|370
1659466800000|2022-08-02 19:00:00|9399.4|9395.6|9384.1|9380.3|9404.2|9400.6|9378.9|9375.8|467
1659467100000|2022-08-02 19:05:00|9384.4|9380.6|9376.3|9373.5|9387.6|9384.1|9373.3|9369.7|486
1659467400000|2022-08-02 19:10:00|9376.5|9372.7|9381.3|9378.5|9382.8|9379.3|9372|9369|231
1659467700000|2022-08-02 19:15:00|9381.8|9378|9363.3|9360.5|9384.1|9380.5|9356.5|9353|748
1659468000000|2022-08-02 19:20:00|9363.5|9359.7|9361.3|9358.5|9364.3|9361.5|9355.7|9352.7|242
1659468300000|2022-08-02 19:25:00|9362.3|9358.2|9371.2|9367.4|9376.3|9372.5|9359|9355.2|375
1659468600000|2022-08-02 19:30:00|9370.5|9367.7|9368.2|9364.4|9380|9376.4|9364.2|9360.4|234
1659468900000|2022-08-02 19:35:00|9368|9364.2|9373.2|9369.4|9377.2|9374.1|9363.7|9360.2|304
1659469200000|2022-08-02 19:40:00|9372.9|9370.1|9368.2|9365.4|9373.4|9370.4|9361.9|9358.4|201
1659469500000|2022-08-02 19:45:00|9368.9|9365.1|9365.9|9362.1|9369.2|9365.6|9358.1|9355.3|313
1659469800000|2022-08-02 19:50:00|9366.1|9362.3|9368.4|9364.6|9373.1|9369.3|9365.1|9362.1|213
1659470100000|2022-08-02 19:55:00|9368.9|9365.1|9369.1|9365.3|9372.9|9369.1|9367.1|9363.3|258
1659470400000|2022-08-02 20:00:00|9369.4|9365.6|9362.4|9358.6|9369.6|9366.3|9362.4|9358.6|156
1659470700000|2022-08-02 20:05:00|9360.8|9357|9360.6|9356.8|9364.4|9361.6|9351.1|9347.3|350
1659471000000|2022-08-02 20:10:00|9361.1|9357.3|9366.4|9362.6|9370.4|9366.8|9360.9|9357.3|235
1659471300000|2022-08-02 20:15:00|9365.6|9362.8|9361.1|9358.3|9369.6|9366.8|9357.3|9354.3|385
1659471600000|2022-08-02 20:20:00|9361.3|9357.5|9360.3|9356.5|9365.1|9361.5|9358.8|9355.8|104
1659471900000|2022-08-02 20:25:00|9360.8|9357|9365.3|9357.5|9369.6|9364.3|9360.3|9356.5|143
1659472200000|2022-08-02 20:30:00|9363.1|9359.3|9335.5|9331.7|9365.8|9362|9333.5|9329.7|813
1659472500000|2022-08-02 20:35:00|9336.3|9332.5|9312.2|9309.4|9338.3|9332.5|9310.5|9307.7|635
1659472800000|2022-08-02 20:40:00|9312|9309.2|9322.7|9318.9|9326.5|9322.7|9312|9308.2|260
1659473100000|2022-08-02 20:45:00|9323.7|9315.9|9314.7|9310.9|9323.7|9319.7|9310|9306.2|254
1659473400000|2022-08-02 20:50:00|9315.7|9311.9|9313.4|9309.6|9324.5|9320.9|9311.9|9308.1|237
1659473700000|2022-08-02 20:55:00|9313.2|9309.4|9326.2|9322.4|9328.7|9322.9|9309.9|9306.4|431
1659477600000|2022-08-02 22:00:00|9331.8|9324|9318.7|9314.9|9331.8|9324.6|9313.7|9308.7|214
1659477900000|2022-08-02 22:05:00|9318.5|9315.7|9328.8|9325|9330|9326.2|9318.5|9315.7|109
1659478200000|2022-08-02 22:10:00|9328.5|9324.7|9308|9304.2|9328.5|9324.7|9308|9304.2|134
1659478500000|2022-08-02 22:15:00|9308.5|9304.7|9310.7|9306.9|9313.5|9309.9|9307.2|9303.4|117
1659478800000|2022-08-02 22:20:00|9310.5|9307.7|9312.7|9308.9|9313.9|9309.9|9310.5|9305.9|51
1659479100000|2022-08-02 22:25:00|9312.9|9309.1|9323.7|9319.9|9325.4|9321.1|9312.9|9309.1|84
1659479400000|2022-08-02 22:30:00|9322.7|9319.4|9326.4|9322.6|9326.4|9323.6|9321.2|9317.2|62
1659479700000|2022-08-02 22:35:00|9325.4|9321.6|9324.4|9320.6|9333.2|9325.4|9321.9|9318.1|76
1659480000000|2022-08-02 22:40:00|9324.9|9321.1|9328.9|9325.1|9334.2|9330.4|9324.6|9321.1|40
1659480300000|2022-08-02 22:45:00|9328.6|9324.8|9327.1|9323.3|9329.2|9325.4|9326.4|9323.3|32
1659480600000|2022-08-02 22:50:00|9326.4|9323.6|9325.6|9321.8|9326.6|9323.6|9320.4|9317.6|50
1659480900000|2022-08-02 22:55:00|9325.4|9321.6|9322.4|9318.6|9327.1|9323.6|9321.8|9318.6|27
1659481200000|2022-08-02 23:00:00|9321.4|9317.6|9323.8|9320|9325.3|9320|9314.3|9310.5|94
1659481500000|2022-08-02 23:05:00|9325.6|9317.8|9324.3|9321.5|9325.6|9321.5|9318.6|9315.3|28
1659481800000|2022-08-02 23:10:00|9325.3|9322.6|9332.3|9328.5|9333.3|9330.3|9325.3|9322.6|68
1659482100000|2022-08-02 23:15:00|9333.1|9329.3|9332.1|9329.3|9335.1|9331.3|9329.3|9325.5|55
1659482400000|2022-08-02 23:20:00|9331.1|9327.3|9332.5|9328.7|9333.3|9330.5|9326.3|9323.2|65
1659482700000|2022-08-02 23:25:00|9334|9330.2|9339.5|9335.7|9341.3|9338.5|9330.5|9326.7|76
1659483000000|2022-08-02 23:30:00|9339.3|9335.5|9343|9339.2|9343.8|9340.7|9333.3|9329.7|65
1659483300000|2022-08-02 23:35:00|9343.5|9339.7|9335.2|9332.4|9347.5|9343|9331.3|9327.7|80
1659483600000|2022-08-02 23:40:00|9337.2|9333.4|9334.5|9330.7|9337.2|9333.4|9332.5|9329.4|39
1659483900000|2022-08-02 23:45:00|9333.5|9330.2|9333.5|9329.7|9335.5|9331.9|9329.7|9326.4|51
1659484200000|2022-08-02 23:50:00|9332.2|9329.4|9325.5|9321.7|9332.5|9329.4|9321.7|9318.4|64
1659484500000|2022-08-02 23:55:00|9325.4|9321.6|9325.4|9321.6|9330.4|9326.9|9325.2|9321.6|36
1659484800000|2022-08-03 00:00:00|9325.7|9321.9|9293.4|9289.6|9335.4|9331.6|9289.7|9285.9|614
1659485100000|2022-08-03 00:05:00|9292.4|9288.6|9314.9|9311.1|9318.9|9315.3|9291.6|9288.1|281
1659485400000|2022-08-03 00:10:00|9315.1|9311.3|9306.6|9302.8|9320.9|9316.6|9304.4|9300.6|157
1659485700000|2022-08-03 00:15:00|9305.6|9302.3|9310.6|9306.8|9310.6|9307.1|9300.6|9296.8|154
1659486000000|2022-08-03 00:20:00|9310.4|9307.6|9320.4|9316.6|9320.4|9316.6|9304.9|9301.8|219
1659486300000|2022-08-03 00:25:00|9322.6|9319.8|9330.6|9326.8|9332.6|9328.8|9314.6|9311.8|221
1659486600000|2022-08-03 00:30:00|9331.6|9327.8|9321.6|9317.8|9335.6|9331.8|9319.6|9316|164
1659486900000|2022-08-03 00:35:00|9321.3|9318.5|9316.8|9313|9323.8|9320.8|9312.3|9308.5|112
1659487200000|2022-08-03 00:40:00|9316.3|9312.5|9309.8|9307|9318.6|9314.8|9303.8|9300|132
1659487500000|2022-08-03 00:45:00|9310.8|9307.8|9317|9313.2|9317|9313.2|9304|9300.8|96
1659487800000|2022-08-03 00:50:00|9316.8|9313|9313.3|9309.5|9321.5|9318.2|9311.8|9308|105
1659488100000|2022-08-03 00:55:00|9312.3|9308|9317.5|9313.7|9320.8|9317.7|9310.5|9307.5|101
1659488400000|2022-08-03 01:00:00|9318.8|9314.7|9354.2|9350.4|9354.2|9350.4|9318.8|9314.7|841
1659488700000|2022-08-03 01:05:00|9354|9351.2|9374|9370.2|9380.2|9376.4|9349|9345.9|746
1659489000000|2022-08-03 01:10:00|9374.2|9370.4|9358.2|9354.4|9378.4|9375.4|9354.2|9350.4|579
1659489300000|2022-08-03 01:15:00|9358.7|9354.9|9367.2|9363.4|9372.7|9368.9|9345.2|9342.4|544
1659489600000|2022-08-03 01:20:00|9367.7|9363.9|9359.2|9355.4|9375.2|9371.4|9353.4|9349.6|371
1659489900000|2022-08-03 01:25:00|9359.7|9355.9|9371.1|9367.3|9373.1|9369.6|9359.2|9355.4|225
1659490200000|2022-08-03 01:30:00|9370.6|9366.8|9381.1|9377.3|9388.1|9385.1|9369.1|9366.3|422
1659490500000|2022-08-03 01:35:00|9380.6|9376.8|9363.1|9359.3|9381.6|9377.8|9361.6|9358.3|359
1659490800000|2022-08-03 01:40:00|9363.6|9359.8|9380.1|9376.3|9389.1|9386.3|9360.1|9357.1|386
1659491100000|2022-08-03 01:45:00|9380.3|9377.5|9391.1|9387.3|9401.4|9397.8|9377.3|9374.3|451
1659491400000|2022-08-03 01:50:00|9391.6|9387.8|9395.8|9392|9398.8|9395|9386.3|9383|282
1659491700000|2022-08-03 01:55:00|9396.1|9393|9409.6|9405.8|9414.1|9411|9393.1|9390|492
1659492000000|2022-08-03 02:00:00|9409.1|9405.3|9417.1|9413.3|9419.3|9416.3|9393.1|9389.3|540
1659492300000|2022-08-03 02:05:00|9417.3|9413.5|9403|9399.2|9418.1|9414.5|9403|9399.2|209
1659492600000|2022-08-03 02:10:00|9402.8|9400|9406|9402.2|9413.3|9409.5|9397|9393.2|320
1659492900000|2022-08-03 02:15:00|9405.8|9402|9392.3|9388.5|9409.5|9405.7|9391.3|9387.7|218
1659493200000|2022-08-03 02:20:00|9392|9389.2|9385.2|9381.4|9397.7|9394.7|9383.5|9380.2|232
1659493500000|2022-08-03 02:25:00|9386.2|9382.4|9390.5|9387.7|9390.5|9387.7|9384|9380.2|107
1659493800000|2022-08-03 02:30:00|9390|9387.2|9372.5|9368.7|9399.5|9395.9|9371.5|9368.4|531
1659494100000|2022-08-03 02:35:00|9372.2|9369.4|9379.2|9375.4|9380.2|9376.7|9369.2|9365.7|214
1659494400000|2022-08-03 02:40:00|9379.7|9375.9|9377.2|9373.4|9382.2|9379.4|9369.2|9365.4|123
1659494700000|2022-08-03 02:45:00|9376.9|9374.1|9366.4|9363.6|9378.4|9374.9|9361.4|9357.6|465
1659495000000|2022-08-03 02:50:00|9367.4|9363.4|9358.2|9354.4|9367.4|9363.6|9350.4|9346.6|316
1659495300000|2022-08-03 02:55:00|9357.9|9355.1|9363.4|9360.6|9365.4|9361.6|9351.6|9348.4|322
1659495600000|2022-08-03 03:00:00|9364.4|9361.6|9363.4|9359.6|9371.4|9367.6|9357.1|9353.3|299
1659495900000|2022-08-03 03:05:00|9363.1|9360.3|9363.9|9360.1|9370.4|9367.1|9358.9|9355.1|303
1659496200000|2022-08-03 03:10:00|9364.1|9361.1|9360.9|9357.1|9369.9|9366.1|9353.9|9351.1|246
1659496500000|2022-08-03 03:15:00|9360.1|9357.3|9362.9|9359.1|9365.1|9362.1|9356.9|9354.1|134
1659496800000|2022-08-03 03:20:00|9363.9|9360.1|9367.1|9364.3|9369.1|9365.3|9357.6|9354.1|193
1659497100000|2022-08-03 03:25:00|9367.8|9364|9369.1|9366.3|9373.8|9370.3|9366.1|9362.3|124
1659497400000|2022-08-03 03:30:00|9368.8|9366|9360.8|9358|9370.1|9366.3|9355.3|9352.3|230
1659497700000|2022-08-03 03:35:00|9361.8|9359|9359.8|9356|9362.8|9360|9359.3|9356|45
1659498000000|2022-08-03 03:40:00|9359.6|9355.8|9353.8|9350|9359.6|9355.8|9351.8|9348.7|112
1659498300000|2022-08-03 03:45:00|9352.8|9350.2|9351.5|9348.7|9353.8|9351|9348.8|9345.7|106
1659498600000|2022-08-03 03:50:00|9351.8|9349|9352|9348.2|9355|9352|9350.8|9347|77
1659498900000|2022-08-03 03:55:00|9351.5|9347.7|9348|9344.2|9353|9350|9343.3|9340.2|169
1659499200000|2022-08-03 04:00:00|9349|9345.2|9348.7|9344.9|9350.2|9346.7|9342|9338.9|132
1659499500000|2022-08-03 04:05:00|9348|9345.2|9350|9347.2|9353.2|9350.2|9343|9340.2|161
1659499800000|2022-08-03 04:10:00|9349.7|9346.9|9348.7|9344.9|9353.7|9350.9|9346|9342.7|163
1659500100000|2022-08-03 04:15:00|9347.7|9343.9|9345.2|9342.4|9349|9345.9|9344.2|9340.9|95
1659500400000|2022-08-03 04:20:00|9345.9|9342.1|9346.2|9342.4|9350.7|9347.9|9345.2|9341.4|114
1659500700000|2022-08-03 04:25:00|9346.7|9342.9|9349.9|9347.1|9350.9|9347.1|9345.7|9342.4|59
1659501000000|2022-08-03 04:30:00|9350.7|9346.9|9335.7|9331.9|9350.9|9348.1|9334.7|9331.1|222
1659501300000|2022-08-03 04:35:00|9335.4|9332.6|9339.9|9336.1|9340.1|9337.1|9334.9|9331.6|58
1659501600000|2022-08-03 04:40:00|9339.1|9336.3|9346.9|9343.1|9347.4|9343.6|9337.9|9334.1|88
1659501900000|2022-08-03 04:45:00|9346.6|9343.8|9348.1|9344.3|9349.1|9346.1|9343.9|9341.1|74
1659502200000|2022-08-03 04:50:00|9348.9|9345.3|9348.1|9345.3|9351.1|9348.1|9344.9|9341.3|130
1659502500000|2022-08-03 04:55:00|9347.9|9345.1|9344.8|9341|9350.1|9346.5|9339.8|9336|113
1659502800000|2022-08-03 05:00:00|9343.6|9339.8|9350.6|9347.8|9352.1|9348.3|9342.1|9338.3|165
1659503100000|2022-08-03 05:05:00|9350.3|9346.8|9346.6|9343.8|9351.6|9348.8|9341.6|9338|126
1659503400000|2022-08-03 05:10:00|9347.6|9344.5|9360.1|9357.3|9360.6|9357.5|9346.1|9342.5|136
1659503700000|2022-08-03 05:15:00|9360.3|9357.5|9356.5|9352.7|9360.6|9357.5|9355.3|9351.7|122
1659504000000|2022-08-03 05:20:00|9355.8|9353|9362.5|9358.7|9364.8|9361.7|9354.5|9351.5|176
1659504300000|2022-08-03 05:25:00|9361.5|9359.7|9370|9367.2|9372.8|9369.5|9357.5|9353.7|212
1659504600000|2022-08-03 05:30:00|9370.5|9367.7|9380.5|9376.7|9382.5|9379.2|9365.3|9361.5|624
1659504900000|2022-08-03 05:35:00|9382.3|9378.5|9381.7|9377.9|9387.7|9384.5|9375.5|9371.9|379
1659505200000|2022-08-03 05:40:00|9382|9378.2|9392|9388.2|9392|9388.7|9380.2|9376.7|318
1659505500000|2022-08-03 05:45:00|9392.5|9388.7|9389|9385.2|9401.7|9398.7|9387.7|9383.9|412
1659505800000|2022-08-03 05:50:00|9388.7|9384.9|9388.5|9384.7|9391.7|9387.9|9378.5|9374.7|266
1659506100000|2022-08-03 05:55:00|9387.7|9384.9|9392.4|9388.6|9393.4|9389.6|9380.7|9377.4|178
1659506400000|2022-08-03 06:00:00|9392.2|9389.4|9388.9|9385.1|9392.4|9389.6|9382.4|9378.6|266
1659506700000|2022-08-03 06:05:00|9388.4|9384.6|9388.9|9386.1|9397.7|9393.9|9384.9|9381.9|284
1659507000000|2022-08-03 06:10:00|9388.7|9385.9|9385.4|9381.6|9389.4|9385.9|9378.1|9375.1|248
1659507300000|2022-08-03 06:15:00|9384.4|9381.4|9381.1|9377.3|9391.4|9387.6|9377.4|9373.6|228
1659507600000|2022-08-03 06:20:00|9381.4|9377.6|9379.9|9376.1|9386.9|9383.6|9378.9|9375.6|167
1659507900000|2022-08-03 06:25:00|9379.6|9376.8|9386.9|9383.1|9391.9|9388.1|9379.6|9376.8|150
1659508200000|2022-08-03 06:30:00|9386.1|9382.3|9368.3|9364.5|9388.9|9385.1|9363.4|9360.1|426
1659508500000|2022-08-03 06:35:00|9368.1|9365.3|9357.6|9354.8|9368.6|9365.5|9357.1|9353.5|269
1659508800000|2022-08-03 06:40:00|9357.3|9354.5|9341.1|9337.3|9358.3|9354.5|9337.8|9334.3|657
1659509100000|2022-08-03 06:45:00|9340.8|9337|9356.6|9353.8|9361.1|9357.5|9339.8|9336.5|410
1659509400000|2022-08-03 06:50:00|9357.8|9354|9347.8|9344|9359|9356|9344.5|9341|476
1659509700000|2022-08-03 06:55:00|9348.8|9345|9337.3|9333.5|9352|9349|9336.3|9333.2|377
1659510000000|2022-08-03 07:00:00|9337|9334.2|9335.8|9332|9367|9363.7|9328.8|9325|1083
1659510300000|2022-08-03 07:05:00|9336.3|9332.5|9335.2|9331.4|9342|9339.2|9329|9326|522
1659510600000|2022-08-03 07:10:00|9335|9332.2|9314.2|9311.4|9339.5|9336.4|9308.5|9304.7|834
1659510900000|2022-08-03 07:15:00|9314.7|9311.9|9338.2|9334.4|9345.2|9341.9|9313.7|9310.7|655
1659511200000|2022-08-03 07:20:00|9339.2|9336.4|9321.2|9317.4|9343.7|9339.9|9316.4|9313.2|387
1659511500000|2022-08-03 07:25:00|9320.4|9317.6|9319.9|9317.1|9327.2|9323.6|9316.4|9312.9|378
1659511800000|2022-08-03 07:30:00|9320.2|9317.4|9313.7|9310.9|9323.2|9319.6|9301.9|9298.6|609
1659512100000|2022-08-03 07:35:00|9313.2|9309.9|9323.4|9319.6|9331.7|9328.1|9312.7|9309.6|382
1659512400000|2022-08-03 07:40:00|9323.2|9320.4|9314.9|9311.1|9323.7|9320.6|9294.2|9290.6|800
1659512700000|2022-08-03 07:45:00|9314.1|9311.3|9308.1|9304.3|9332.1|9328.3|9303.9|9301.1|709
1659513000000|2022-08-03 07:50:00|9307.4|9304.6|9319.4|9315.6|9319.4|9316.3|9305.4|9301.8|462
1659513300000|2022-08-03 07:55:00|9319.1|9315.3|9297.6|9294.8|9323.1|9320.1|9293.1|9289.6|786
1659513600000|2022-08-03 08:00:00|9297.4|9294.6|9310.6|9306.8|9311.8|9308.8|9286.6|9282.8|816
1659513900000|2022-08-03 08:05:00|9309.8|9307|9267.6|9263.8|9310.8|9307.8|9266.8|9263.8|811
1659514200000|2022-08-03 08:10:00|9266.8|9264|9253.6|9250.8|9274.6|9270.8|9251.6|9248.8|1329
1659514500000|2022-08-03 08:15:00|9254.6|9251|9261.1|9257.3|9272.1|9268.5|9253.1|9250.3|850
1659514800000|2022-08-03 08:20:00|9260.1|9256.5|9270.8|9267|9281.8|9278.7|9255.8|9252|892
1659515100000|2022-08-03 08:25:00|9270.3|9266.5|9291|9288.2|9302|9298.2|9259|9256.2|1430
1659515400000|2022-08-03 08:30:00|9291.5|9288.7|9303|9300.2|9304.3|9300.5|9277|9273.2|1040
1659515700000|2022-08-03 08:35:00|9302.3|9298.5|9299|9295.2|9308.3|9305.2|9290.5|9286.7|711
1659516000000|2022-08-03 08:40:00|9298.8|9295|9330.5|9326.7|9347.8|9344.7|9294|9290.2|2996
1659516300000|2022-08-03 08:45:00|9330.2|9327.4|9311.7|9307.9|9333.5|9330.7|9302.7|9299.2|757
1659516600000|2022-08-03 08:50:00|9310.7|9307.4|9296.2|9292.4|9317|9313.7|9287.5|9283.7|645
1659516900000|2022-08-03 08:55:00|9296.5|9292.7|9276|9273.2|9299.2|9295.4|9273|9269.2|587
1659517200000|2022-08-03 09:00:00|9277|9274.2|9259.2|9255.4|9279|9275.2|9252.9|9249.6|869
1659517500000|2022-08-03 09:05:00|9258.9|9256.1|9274.4|9271.6|9276.4|9272.6|9257.9|9255.1|534
1659517800000|2022-08-03 09:10:00|9274.2|9270.6|9292.7|9288.9|9297.7|9294.6|9265.7|9261.9|692
1659518100000|2022-08-03 09:15:00|9291.9|9289.1|9300.2|9296.4|9301.2|9298.1|9279.9|9276.4|534
1659518400000|2022-08-03 09:20:00|9300.9|9297.1|9297.9|9295.1|9304.4|9300.9|9295.4|9292.6|356
1659518700000|2022-08-03 09:25:00|9298.4|9295.6|9264.1|9261.3|9299.1|9295.8|9261.4|9258.1|1026
1659519000000|2022-08-03 09:30:00|9264.4|9260.6|9277.4|9273.6|9283.1|9279.6|9258.6|9255.3|673
1659519300000|2022-08-03 09:35:00|9276.6|9273.8|9276.3|9272.5|9280.6|9277.6|9269.4|9266.1|332
1659519600000|2022-08-03 09:40:00|9276.1|9273.3|9316.8|9314|9317.1|9314|9275.8|9272.5|895
1659519900000|2022-08-03 09:45:00|9317.1|9313.3|9302.8|9299|9317.1|9314|9295.1|9291.3|432
1659520200000|2022-08-03 09:50:00|9303.8|9300|9309.8|9306|9319.1|9316|9298.8|9296|578
1659520500000|2022-08-03 09:55:00|9310.3|9306.5|9311.3|9307.5|9318.8|9315|9299.6|9295.8|407
1659520800000|2022-08-03 10:00:00|9310.6|9307.8|9305.3|9301.5|9315.8|9312|9303.3|9300|259
1659521100000|2022-08-03 10:05:00|9306|9302.2|9320.8|9318|9322.5|9319|9305.3|9301.5|419
1659521400000|2022-08-03 10:10:00|9321|9317.2|9336.3|9332.5|9343.3|9339.5|9314.8|9311.2|518
1659521700000|2022-08-03 10:15:00|9335.5|9332.7|9331.8|9328|9338.3|9334.5|9318.3|9315.5|490
1659522000000|2022-08-03 10:20:00|9332.3|9328.5|9329.2|9325.4|9339.8|9336|9325|9321.2|294
1659522300000|2022-08-03 10:25:00|9329|9326.2|9304.2|9301.4|9331.2|9327.9|9300.5|9296.7|482
1659522600000|2022-08-03 10:30:00|9305.2|9301.2|9314.7|9310.9|9323.2|9320.4|9303.7|9299.9|311
1659522900000|2022-08-03 10:35:00|9314.2|9310.4|9327.7|9323.9|9333.7|9330.9|9309.7|9305.9|479
1659523200000|2022-08-03 10:40:00|9326.7|9322.9|9317.4|9313.6|9327.7|9324.4|9307.2|9303.4|462
1659523500000|2022-08-03 10:45:00|9317.9|9314.1|9325.4|9321.6|9326.7|9322.9|9302.7|9298.9|391
1659523800000|2022-08-03 10:50:00|9324.7|9321.9|9304.2|9300.4|9325.7|9321.9|9294.2|9290.4|1308
1659524100000|2022-08-03 10:55:00|9303.9|9301.4|9293.9|9290.1|9313.2|9310.4|9280.2|9276.6|1819
1659524400000|2022-08-03 11:00:00|9294.4|9290.6|9324.1|9320.3|9330.4|9326.6|9291.2|9287.4|1072
1659524700000|2022-08-03 11:05:00|9323.1|9319.3|9295.9|9292.1|9323.1|9319.3|9290.1|9287.3|760
1659525000000|2022-08-03 11:10:00|9295.6|9291.8|9316.1|9312.3|9320.1|9317.3|9286.9|9282.1|866
1659525300000|2022-08-03 11:15:00|9315.1|9311.3|9361.1|9357.3|9361.1|9357.3|9309.6|9306.8|2298
1659525600000|2022-08-03 11:20:00|9360.9|9358.1|9349.6|9345.8|9372.1|9369.1|9346.6|9342.8|1261
1659525900000|2022-08-03 11:25:00|9348.8|9345|9375.1|9371.3|9378.1|9374.3|9348.6|9345|1531
1659526200000|2022-08-03 11:30:00|9374.1|9370.3|9441.1|9437.3|9441.1|9438|9373.1|9369.3|3837
1659526500000|2022-08-03 11:35:00|9440.8|9437|9456.1|9452.3|9467.6|9463.8|9440.6|9436.8|2345
1659526800000|2022-08-03 11:40:00|9455.8|9453|9467.8|9465|9470.8|9467|9438.6|9435.5|1485
1659527100000|2022-08-03 11:45:00|9467.5|9464.7|9473|9469.2|9497.5|9493.7|9465|9462.2|1679
1659527400000|2022-08-03 11:50:00|9473.8|9470|9480.5|9476.7|9490.8|9487.2|9473.8|9470|793
1659527700000|2022-08-03 11:55:00|9479.5|9475.7|9511.3|9507.5|9534|9531.2|9478.8|9475.2|2115
1659528000000|2022-08-03 12:00:00|9511|9507.2|9528.5|9524.7|9547.5|9544.2|9511|9507.2|2366
1659528300000|2022-08-03 12:05:00|9528.7|9525.9|9543.5|9539.7|9550.5|9547.2|9516.5|9513.2|2630
1659528600000|2022-08-03 12:10:00|9544.7|9540.9|9537|9533.2|9569.5|9565.7|9533|9529.7|2255
1659528900000|2022-08-03 12:15:00|9537.2|9534.2|9550.9|9547.1|9554.4|9551.1|9529.4|9525.6|1182
1659529200000|2022-08-03 12:20:00|9551.9|9548.1|9558.2|9554.4|9560.2|9556.6|9537.4|9534.4|1846
1659529500000|2022-08-03 12:25:00|9557.9|9555.1|9559.9|9557.1|9573.4|9570.1|9548.4|9545.6|1628
1659529800000|2022-08-03 12:30:00|9560.9|9558.1|9567.4|9563.6|9596.4|9593.4|9560.9|9557.1|2935
1659530100000|2022-08-03 12:35:00|9566.6|9563.8|9541.4|9538.6|9573.4|9569.8|9539.4|9536.6|1932
1659530400000|2022-08-03 12:40:00|9540.9|9538.1|9551.4|9547.6|9556.1|9552.6|9540.4|9537.3|1338
1659530700000|2022-08-03 12:45:00|9552.4|9548.6|9557.9|9555.1|9567.6|9564.1|9538.4|9534.6|1895
1659531000000|2022-08-03 12:50:00|9558.6|9554.8|9575.1|9571.3|9589.1|9585.8|9548.6|9545.1|1584
1659531300000|2022-08-03 12:55:00|9575.9|9572.1|9562.3|9559.5|9589.6|9586.5|9561.1|9557.5|1548
1659531600000|2022-08-03 13:00:00|9563.3|9560.3|9495.6|9491.8|9570.3|9567.5|9490.8|9487|7253
1659531900000|2022-08-03 13:05:00|9494.8|9491|9460.3|9456.5|9513.3|9510.5|9455.1|9451.5|4015
1659532200000|2022-08-03 13:10:00|9459.6|9456.8|9435.6|9431.8|9468.3|9464.8|9424.6|9421.8|5158
1659532500000|2022-08-03 13:15:00|9435.8|9432|9409.6|9405.8|9438.1|9434.3|9371.8|9368.8|5802
1659532800000|2022-08-03 13:20:00|9408.8|9406|9408|9405.2|9419.5|9416|9400.8|9397.5|3290
1659533100000|2022-08-03 13:25:00|9408.3|9405.5|9388.8|9385|9409.5|9406.5|9374.1|9370.8|4822
1659533400000|2022-08-03 13:30:00|9387|9383.2|9373.5|9369.7|9389.5|9386.5|9357.8|9354.7|5242
1659533700000|2022-08-03 13:35:00|9373.3|9370.5|9387.5|9383.7|9405|9402|9357.3|9354.5|2979
1659534000000|2022-08-03 13:40:00|9387.3|9383.5|9391|9387.2|9409.5|9406.7|9384.5|9380.7|2214
1659534300000|2022-08-03 13:45:00|9390.8|9387|9413|9409.2|9414.8|9411.7|9380.3|9377.2|2472
1659534600000|2022-08-03 13:50:00|9412.8|9409|9404.2|9401.4|9428.7|9425.9|9387.7|9383.9|2409
1659534900000|2022-08-03 13:55:00|9405.2|9402.2|9391.5|9387.7|9414|9410.2|9385.7|9382.2|1706
1659535200000|2022-08-03 14:00:00|9391|9387.2|9404.2|9400.4|9408|9404.4|9359.5|9355.7|2870
1659535500000|2022-08-03 14:05:00|9402.2|9399.4|9393.4|9389.6|9417.7|9414.9|9383|9379.7|1716
1659535800000|2022-08-03 14:10:00|9393.9|9390.1|9416.2|9412.4|9419.7|9416.9|9386.2|9382.9|1796
1659536100000|2022-08-03 14:15:00|9415.4|9412.6|9343.7|9340.9|9417.2|9413.4|9340.7|9337.6|3603
1659536400000|2022-08-03 14:20:00|9343.9|9340.1|9322.7|9318.9|9359.7|9355.9|9306.4|9303.6|3773
1659536700000|2022-08-03 14:25:00|9323.7|9319.9|9343.2|9339.4|9351.7|9348.1|9318.7|9315.4|1834
1659537000000|2022-08-03 14:30:00|9344.4|9340.6|9314.9|9312.1|9351.6|9348.3|9297.1|9291.3|6174
1659537300000|2022-08-03 14:35:00|9315.1|9312.3|9245.1|9242.3|9318.1|9314.3|9203.7|9200.9|11276
1659537600000|2022-08-03 14:40:00|9245.9|9242.1|9271.1|9267.3|9271.1|9267.3|9227.1|9224.1|5148
1659537900000|2022-08-03 14:45:00|9270.4|9267.6|9244.1|9240.3|9270.4|9267.6|9234.6|9231.6|2919
1659538200000|2022-08-03 14:50:00|9246.4|9242.6|9188.4|9184.6|9249.9|9246.8|9177.1|9173.3|9636
1659538500000|2022-08-03 14:55:00|9187.4|9183.6|9197.4|9194.6|9233.1|9230.3|9183.1|9180.3|4905
1659538800000|2022-08-03 15:00:00|9197.6|9193.8|9148.9|9145.1|9200.1|9196.3|9139.1|9135.8|6472
1659539100000|2022-08-03 15:05:00|9149.9|9146.1|9173.1|9169.3|9173.4|9170.3|9135.1|9131.8|4302
1659539400000|2022-08-03 15:10:00|9170.1|9167.3|9189.6|9185.8|9203.8|9200.3|9157.6|9153.8|3944
1659539700000|2022-08-03 15:15:00|9189.1|9185.3|9198.3|9194.5|9208.8|9206|9171.6|9168.8|2618
1659540000000|2022-08-03 15:20:00|9199.3|9195.5|9177.6|9173.8|9215.6|9212.3|9174.1|9171|3406
1659540300000|2022-08-03 15:25:00|9176.8|9174|9207.1|9204.3|9224.8|9221.3|9156.1|9153.3|4787
1659540600000|2022-08-03 15:30:00|9206.8|9203.3|9193.3|9190.5|9216.5|9213.7|9181.1|9178.3|2466
1659540900000|2022-08-03 15:35:00|9194|9190.2|9182.5|9179.7|9222.8|9220|9182.3|9179|2121
1659541200000|2022-08-03 15:40:00|9182.8|9179|9173.5|9169.7|9192.5|9189.5|9163.6|9160.3|1777
1659541500000|2022-08-03 15:45:00|9172.8|9169|9183.5|9180.7|9203|9199.7|9139.3|9136.2|4576
1659541800000|2022-08-03 15:50:00|9183.8|9180|9163.5|9159.7|9186.5|9183.2|9144|9140.5|1780
1659542100000|2022-08-03 15:55:00|9163.3|9160.5|9132.5|9129.7|9171.5|9167.7|9121.5|9118.5|3614
1659542400000|2022-08-03 16:00:00|9132.8|9129|9100|9097.2|9132.8|9129.7|9079.5|9076.2|6673
1659542700000|2022-08-03 16:05:00|9101|9098.4|9093.7|9090.9|9116.8|9113.7|9087.3|9083.9|2725
1659543000000|2022-08-03 16:10:00|9094.5|9090.7|9106.2|9102.4|9119.2|9116.4|9093.5|9090.7|2141
1659543300000|2022-08-03 16:15:00|9106.5|9102.7|9088.5|9085.7|9113.5|9109.9|9086.5|9082.7|2181
1659543600000|2022-08-03 16:20:00|9088|9085.2|9109|9105.2|9116.5|9112.7|9087|9083.2|1437
1659543900000|2022-08-03 16:25:00|9108.2|9105.4|9107|9103.2|9123.2|9120.4|9104|9100.7|1848
1659544200000|2022-08-03 16:30:00|9106.7|9102.9|9103.5|9099.7|9109|9105.9|9081|9078|3421
1659544500000|2022-08-03 16:35:00|9102.5|9100.7|9073|9070.2|9103.7|9100.7|9065.7|9062.9|2362
1659544800000|2022-08-03 16:40:00|9073.7|9069.9|9055|9052.2|9077.7|9074.7|9054.5|9050.9|2941
1659545100000|2022-08-03 16:45:00|9055.7|9051.9|9059.2|9055.4|9061|9057.4|9042|9038.5|3446
1659545400000|2022-08-03 16:50:00|9058.5|9055.7|9085.4|9082.6|9091.4|9088.6|9049.7|9046.9|2579
1659545700000|2022-08-03 16:55:00|9084.9|9081.6|9105.4|9101.6|9105.6|9102.8|9064.4|9061.6|3018
1659546000000|2022-08-03 17:00:00|9104.7|9101.9|9068.4|9065.6|9110.4|9107.6|9059.4|9055.9|2569
1659546300000|2022-08-03 17:05:00|9068.9|9066.1|9089.4|9085.6|9089.7|9086.6|9049.9|9046.9|1512
1659546600000|2022-08-03 17:10:00|9089.2|9086.4|9065.9|9062.1|9091.7|9088.1|9053.4|9050.6|1737
1659546900000|2022-08-03 17:15:00|9064.9|9061.8|9066.4|9063.6|9071.2|9067.6|9053.9|9050.4|1149
1659547200000|2022-08-03 17:20:00|9068.4|9064.6|9083.4|9079.6|9086.9|9083.6|9052.4|9049.1|1438
1659547500000|2022-08-03 17:25:00|9082.9|9079.1|9108.9|9106.1|9110.6|9107.1|9077.1|9073.6|1942
1659547800000|2022-08-03 17:30:00|9109.6|9105.8|9089.1|9085.3|9111.4|9108.6|9077.1|9073.3|2468
1659548100000|2022-08-03 17:35:00|9089.6|9085.8|9094.8|9091|9103.1|9100|9085.3|9081.5|2155
1659548400000|2022-08-03 17:40:00|9095.1|9092|9078.6|9074.8|9097.1|9094.3|9068.3|9065.3|1758
1659548700000|2022-08-03 17:45:00|9077.3|9074.5|9102.3|9099.5|9107.6|9104.2|9067.8|9064.3|1382
1659549000000|2022-08-03 17:50:00|9101.3|9098.5|9131.5|9127.7|9137|9134|9096.3|9092.8|2419
1659549300000|2022-08-03 17:55:00|9130.5|9127|9096.1|9093.3|9132.5|9129.5|9095.3|9092|1669
1659549600000|2022-08-03 18:00:00|9095.8|9093|9092.8|9089|9101.5|9097.7|9078.3|9075.3|1988
1659549900000|2022-08-03 18:05:00|9092.5|9089.7|9098.3|9094.5|9101.3|9098.5|9082.5|9078.7|1707
1659550200000|2022-08-03 18:10:00|9097.8|9095.5|9102|9098.2|9113|9109.9|9092.3|9089.5|1513
1659550500000|2022-08-03 18:15:00|9101.2|9098.4|9084.7|9080.9|9112.2|9109.4|9076.7|9072.9|2484
1659550800000|2022-08-03 18:20:00|9085|9081.2|9101.9|9098.1|9104.7|9101.7|9073.2|9069.9|2255
1659551100000|2022-08-03 18:25:00|9102.2|9098.4|9004.2|9000.4|9106.5|9102.7|9002.7|8999.9|11962
1659551400000|2022-08-03 18:30:00|9003.7|9000.9|9018.9|9015.1|9026.2|9022.6|9003.5|9000.7|5721
1659551700000|2022-08-03 18:35:00|9018.7|9015.9|9015.2|9011.4|9020.4|9017.4|8994.5|8991.7|2524
1659552000000|2022-08-03 18:40:00|9014.2|9010.9|9029.6|9026.8|9035.4|9032.3|9009.4|9006.4|1271
1659552300000|2022-08-03 18:45:00|9029.1|9025.8|9026.7|9022.9|9035.4|9032.4|9018.7|9015.6|846
1659552600000|2022-08-03 18:50:00|9026.4|9022.6|9024.2|9021.4|9034.4|9031.3|9020.2|9016.4|401
1659552900000|2022-08-03 18:55:00|9023.4|9020.4|9035.4|9031.6|9040.7|9036.9|9018.7|9015.1|713
1659553200000|2022-08-03 19:00:00|9035.1|9032.3|9035.9|9032.1|9040.4|9036.9|9025.9|9022.9|341
1659553500000|2022-08-03 19:05:00|9035.4|9031.6|9034.6|9031.8|9037.6|9034.8|9025.6|9022.6|432
1659553800000|2022-08-03 19:10:00|9034.9|9031.1|9039.6|9036.8|9043.9|9040.6|9031.6|9028.6|371
1659554100000|2022-08-03 19:15:00|9039.9|9036.1|9036.9|9033.1|9041.6|9038.8|9029.6|9026.8|273
1659554400000|2022-08-03 19:20:00|9036.6|9032.8|9037.4|9033.6|9039.6|9035.8|9033.6|9029.8|221
1659554700000|2022-08-03 19:25:00|9036.9|9033.1|9048.6|9044.8|9053.3|9049.8|9033.6|9030.6|571
1659555000000|2022-08-03 19:30:00|9048.8|9046|9051.8|9048|9059.1|9055.8|9046.3|9042.5|513
1659555300000|2022-08-03 19:35:00|9051.6|9048.8|9038.6|9034.8|9052.8|9049.8|9036.1|9032.8|251
1659555600000|2022-08-03 19:40:00|9038.3|9035.5|9052.8|9049|9054.8|9052|9038.3|9035.5|505
1659555900000|2022-08-03 19:45:00|9052.3|9048.5|9049.1|9046.3|9056.8|9053.5|9043.1|9040|450
1659556200000|2022-08-03 19:50:00|9049.8|9046|9039.6|9035.8|9052.3|9049.3|9037.6|9034.5|247
1659556500000|2022-08-03 19:55:00|9038.6|9035|9021.8|9018|9038.8|9035|9021.6|9018|443
1659556800000|2022-08-03 20:00:00|9022.3|9018.5|9035.6|9031.8|9035.6|9031.8|9011.6|9008.8|593
1659557100000|2022-08-03 20:05:00|9036.3|9032.5|9032.5|9029.7|9039.8|9036.7|9029.5|9026.7|321
1659557400000|2022-08-03 20:10:00|9033.3|9029.5|9035.5|9031.7|9036.5|9032.7|9029.5|9026|105
1659557700000|2022-08-03 20:15:00|9035.8|9032|9036.5|9033.7|9036.8|9033.7|9025.5|9022.7|285
1659558000000|2022-08-03 20:20:00|9036.8|9033|9032.5|9028.7|9037.8|9034.7|9030.5|9027.7|52
1659558300000|2022-08-03 20:25:00|9032.8|9029|9033.5|9029.7|9035|9031.7|9029.8|9026|92
1659558600000|2022-08-03 20:30:00|9034|9030.2|9036.5|9032.7|9040.5|9036.9|9033.5|9030.2|135
1659558900000|2022-08-03 20:35:00|9036|9032.2|9036|9033.2|9041|9038.2|9033|9029.2|387
1659559200000|2022-08-03 20:40:00|9036.2|9033.4|9045|9041.2|9045.7|9041.9|9036.2|9033.2|180
1659559500000|2022-08-03 20:45:00|9043|9040.2|9049.5|9046.7|9050|9046.9|9041.2|9038.2|130
1659559800000|2022-08-03 20:50:00|9049.7|9046.9|9053.7|9049.9|9054.7|9050.9|9046.5|9043.4|190
1659560100000|2022-08-03 20:55:00|9052.7|9047.9|9048.7|9044.9|9053.7|9050.6|9047|9043.9|169
1659564000000|2022-08-03 22:00:00|9051.6|9047.8|9062.6|9058.8|9066.1|9061.5|9051.6|9046.3|172
1659564300000|2022-08-03 22:05:00|9062.3|9058.5|9060.6|9056.8|9066.6|9063|9057.8|9054.3|91
1659564600000|2022-08-03 22:10:00|9061.1|9057.3|9067.3|9063.5|9068.1|9064.3|9056.1|9052.3|140
1659564900000|2022-08-03 22:15:00|9067.1|9063.3|9061|9057.2|9068.8|9065|9060.1|9055.8|89
1659565200000|2022-08-03 22:20:00|9060.8|9057|9063|9059.2|9067|9063.2|9056.8|9053.8|103
1659565500000|2022-08-03 22:25:00|9063.3|9059.5|9060.3|9057.5|9064.5|9060.7|9058.8|9055|46
1659565800000|2022-08-03 22:30:00|9060.5|9056.7|9054.8|9051|9062.3|9058.5|9052.8|9050|127
1659566100000|2022-08-03 22:35:00|9053.8|9050|9058|9054.2|9060.3|9056.5|9046.3|9043.5|120
1659566400000|2022-08-03 22:40:00|9057.8|9054|9059.7|9055.9|9059.7|9056.9|9054.7|9050.4|73
1659566700000|2022-08-03 22:45:00|9059.5|9055.7|9062.2|9059.4|9062.5|9059.4|9055|9051.2|50
1659567000000|2022-08-03 22:50:00|9063.7|9059.9|9061.2|9057.4|9065|9062.2|9060|9056.2|41
1659567300000|2022-08-03 22:55:00|9060.5|9057.7|9065.2|9061.4|9068.2|9065.2|9060.2|9057.2|63
1659567600000|2022-08-03 23:00:00|9064.2|9060.4|9062|9059.2|9065|9061.2|9059.5|9056.2|41
1659567900000|2022-08-03 23:05:00|9062.2|9058.4|9066|9063.2|9066.7|9063.2|9061.7|9058.4|32
1659568200000|2022-08-03 23:10:00|9065.9|9063.1|9066.9|9063.1|9066.9|9063.6|9063.9|9061.1|28
1659568500000|2022-08-03 23:15:00|9066.2|9063.4|9072.4|9068.6|9073.4|9070.4|9064.9|9062.1|123
1659568800000|2022-08-03 23:20:00|9071.7|9068.9|9076.4|9073.6|9081.4|9078.1|9071.4|9068.4|183
1659569100000|2022-08-03 23:25:00|9076.7|9072.9|9081.7|9077.9|9082.4|9078.6|9074.4|9070.6|68
1659569400000|2022-08-03 23:30:00|9080.7|9075.1|9073.4|9069.6|9080.7|9076.8|9073.4|9069.6|77
1659569700000|2022-08-03 23:35:00|9072.6|9069.8|9066.6|9062.8|9075.9|9072.6|9065.6|9062.6|100
1659570000000|2022-08-03 23:40:00|9065.6|9062.6|9071.4|9067.6|9073.6|9070.6|9065.6|9062.6|34
1659570300000|2022-08-03 23:45:00|9071.6|9067.8|9069.9|9067.1|9075.6|9071.8|9069.9|9066.8|32
1659570600000|2022-08-03 23:50:00|9069.6|9066.8|9067.6|9063.8|9071.6|9067.8|9066.3|9062.8|59
1659570900000|2022-08-03 23:55:00|9067.4|9063.6|9060.8|9057|9069.1|9065.3|9059.9|9056.8|111
1659571200000|2022-08-04 00:00:00|9061.3|9057.5|9083.1|9079.3|9086.1|9082.5|9050.6|9047.5|528
1659571500000|2022-08-04 00:05:00|9082.1|9078.3|9081.1|9077.3|9085.6|9082.5|9076.6|9072.8|311
1659571800000|2022-08-04 00:10:00|9082.1|9078.3|9071.8|9069|9082.5|9078.7|9067|9064|183
1659572100000|2022-08-04 00:15:00|9072|9069.2|9075|9071.2|9079.5|9076.2|9060|9056.2|298
1659572400000|2022-08-04 00:20:00|9074.8|9072|9077.8|9074|9081.8|9078.7|9074.8|9072|139
1659572700000|2022-08-04 00:25:00|9078|9074.2|9081.5|9077.7|9086|9082.5|9075.8|9072.2|114
1659573000000|2022-08-04 00:30:00|9080.8|9078|9072.5|9068.7|9081.5|9078.7|9069.3|9065.5|147
1659573300000|2022-08-04 00:35:00|9072.8|9069|9063.8|9061|9076|9072.2|9057.8|9054.5|306
1659573600000|2022-08-04 00:40:00|9062.8|9060|9059.8|9056|9063|9060|9055.8|9052.7|129
1659573900000|2022-08-04 00:45:00|9059.5|9056.7|9077.8|9074|9077.8|9074|9052.5|9048.7|311
1659574200000|2022-08-04 00:50:00|9077|9074.2|9089.2|9085.4|9092.2|9089.2|9076.8|9073.7|477
1659574500000|2022-08-04 00:55:00|9088.7|9084.9|9077.2|9074.4|9089.2|9085.4|9074.5|9071.7|243
1659574800000|2022-08-04 01:00:00|9077.5|9073.7|9024.7|9021.9|9077.5|9073.7|9022.7|9019.4|1532
1659575100000|2022-08-04 01:05:00|9024.5|9020.7|9032.2|9028.4|9048|9044.2|9018|9014.2|733
1659575400000|2022-08-04 01:10:00|9032|9028.2|9015|9011.2|9032.2|9029.2|9000.5|8996.9|910
1659575700000|2022-08-04 01:15:00|9014.2|9011.4|9025.2|9021.4|9044.5|9040.2|9011.7|9008.2|521
1659576000000|2022-08-04 01:20:00|9026.2|9022.4|9039.9|9036.1|9041.2|9038.1|9025.5|9021.7|270
1659576300000|2022-08-04 01:25:00|9039.2|9036.4|9070.4|9066.6|9072.4|9068.6|9038.7|9035.1|617
1659576600000|2022-08-04 01:30:00|9070.9|9067.6|9085.1|9082.3|9088.9|9085.6|9064.1|9060.6|610
1659576900000|2022-08-04 01:35:00|9085.4|9082.6|9076.4|9072.6|9099.9|9096.6|9069.4|9065.6|549
1659577200000|2022-08-04 01:40:00|9075.4|9071.6|9072.4|9068.6|9080.9|9076.6|9064.4|9060.6|385
1659577500000|2022-08-04 01:45:00|9071.4|9067.6|9077.4|9074.6|9084.6|9081.6|9068.4|9064.8|280
1659577800000|2022-08-04 01:50:00|9076.4|9073.6|9069.4|9065.6|9081.4|9077.8|9065.4|9061.8|286
1659578100000|2022-08-04 01:55:00|9068.4|9064.8|9089.6|9085.8|9092.1|9088.3|9066.4|9063.6|332
1659578400000|2022-08-04 02:00:00|9090.1|9086.3|9097.3|9094.5|9098.3|9095.5|9086.1|9082.3|542
1659578700000|2022-08-04 02:05:00|9097.1|9094.3|9086.3|9082.5|9098.6|9095.5|9085.3|9082.3|274
1659579000000|2022-08-04 02:10:00|9085.6|9082.8|9079.3|9075.5|9085.6|9082.8|9067.1|9063.5|406
1659579300000|2022-08-04 02:15:00|9078.3|9074.5|9076.1|9073.3|9083.8|9078.5|9075.1|9071.5|82
1659579600000|2022-08-04 02:20:00|9076.3|9073.5|9072.3|9069.5|9077.3|9073.5|9069|9065.5|90
1659579900000|2022-08-04 02:25:00|9071.3|9068.5|9071.3|9067.5|9073|9069.5|9062.3|9059.2|225
1659580200000|2022-08-04 02:30:00|9072|9068.2|9068.3|9064.5|9082|9078.5|9063.3|9059.5|405
1659580500000|2022-08-04 02:35:00|9067.3|9063.5|9069.5|9065.7|9075.3|9071.7|9058.3|9054.7|292
1659580800000|2022-08-04 02:40:00|9068.8|9066|9070.5|9066.7|9071.5|9067.7|9056.5|9052.7|230
1659581100000|2022-08-04 02:45:00|9069.8|9067|9069.8|9066|9078.5|9075.7|9064.5|9061.5|154
1659581400000|2022-08-04 02:50:00|9069.3|9066.5|9052.5|9048.7|9072.3|9069|9051.8|9048.7|324
1659581700000|2022-08-04 02:55:00|9048.5|9045.7|9067|9064.2|9073.5|9069.7|9048.5|9044.9|238
1659582000000|2022-08-04 03:00:00|9066.2|9063.4|9062.7|9058.9|9067.7|9064.2|9058.4|9054.9|163
1659582300000|2022-08-04 03:05:00|9060.7|9057.9|9057.7|9053.9|9062.7|9059.2|9048.7|9044.9|219
1659582600000|2022-08-04 03:10:00|9057.4|9054.6|9052.4|9048.6|9062.4|9059.6|9050.7|9047.6|142
1659582900000|2022-08-04 03:15:00|9052.7|9048.9|9046.7|9042.9|9056.7|9053.1|9040.7|9037.6|285
1659583200000|2022-08-04 03:20:00|9046.4|9043.6|9040.9|9037.1|9051.7|9047.9|9031.4|9027.9|352
1659583500000|2022-08-04 03:25:00|9040.4|9037.6|9046.3|9043.5|9054.9|9051.8|9040.4|9036.9|447
1659583800000|2022-08-04 03:30:00|9046.6|9042.8|9050.9|9047.1|9050.9|9047.5|9043.3|9039.8|95
1659584100000|2022-08-04 03:35:00|9050.3|9046.5|9052.6|9048.8|9055.1|9051.8|9049.3|9045.8|111
1659584400000|2022-08-04 03:40:00|9052.3|9048.5|9039.1|9036.3|9053.1|9049.3|9039.1|9035.3|159
1659584700000|2022-08-04 03:45:00|9039.6|9035.3|9051|9047.2|9052|9048.7|9036|9032.2|132
1659585000000|2022-08-04 03:50:00|9051.5|9047.7|9053|9050.2|9054.3|9051.2|9049.3|9046|59
1659585300000|2022-08-04 03:55:00|9052.8|9050|9049|9045.2|9058|9054.5|9039.8|9037|232
1659585600000|2022-08-04 04:00:00|9048.3|9045.5|9056.7|9052.9|9058.7|9054.9|9045.3|9041.5|139
1659585900000|2022-08-04 04:05:00|9056|9052.2|9057|9053.2|9060.7|9057.7|9052.7|9049.7|150
1659586200000|2022-08-04 04:10:00|9056.3|9053.5|9056|9052.2|9060.7|9057.2|9055.7|9052.2|48
1659586500000|2022-08-04 04:15:00|9055|9051|9057|9053.2|9057|9053.2|9052|9048.2|28
1659586800000|2022-08-04 04:20:00|9056.7|9053.9|9057.2|9054.4|9059|9056.2|9053.2|9049.4|66
1659587100000|2022-08-04 04:25:00|9057|9054.2|9059.7|9055.9|9062.2|9059.2|9057|9053.9|59
1659587400000|2022-08-04 04:30:00|9060|9056.2|9041.9|9038.1|9060|9056.2|9027.5|9023.7|573
1659587700000|2022-08-04 04:35:00|9041.2|9038.4|9039.9|9036.1|9045.7|9041.9|9037.9|9035.1|103
1659588000000|2022-08-04 04:40:00|9039.7|9036.9|9043.9|9040.1|9044.9|9041.1|9037.9|9035.1|51
1659588300000|2022-08-04 04:45:00|9044.4|9040.6|9045.9|9042.1|9046.9|9043.9|9040.7|9037.9|55
1659588600000|2022-08-04 04:50:00|9045.4|9041.6|9047.9|9045.1|9050.6|9047.1|9044.6|9041.1|48
1659588900000|2022-08-04 04:55:00|9048.6|9044.8|9048.2|9044.4|9052.9|9049.1|9046.6|9043.1|89
1659589200000|2022-08-04 05:00:00|9047.4|9044.6|9045.9|9042.1|9057.1|9054.1|9044.9|9041.1|144
1659589500000|2022-08-04 05:05:00|9045.6|9042.8|9035.9|9032.1|9049.9|9046.1|9033.6|9030.1|138
1659589800000|2022-08-04 05:10:00|9035.6|9032.8|9039.9|9036.1|9040.1|9037.1|9032.9|9029.8|149
1659590100000|2022-08-04 05:15:00|9038.9|9035.6|9047.9|9045.1|9049.1|9046.1|9037.9|9034.1|94
1659590400000|2022-08-04 05:20:00|9048.6|9044.8|9059.8|9057|9059.8|9057|9044.1|9041|139
1659590700000|2022-08-04 05:25:00|9059.1|9056.3|9052.8|9050|9063.8|9060.3|9052.1|9048.8|187
1659591000000|2022-08-04 05:30:00|9052.6|9048.8|9053.8|9050|9060.8|9058|9042.8|9040|433
1659591300000|2022-08-04 05:35:00|9053.3|9049.5|9048.5|9045.7|9056.8|9053.3|9035.8|9032|271
1659591600000|2022-08-04 05:40:00|9048.8|9045|9046.3|9042.5|9054.5|9050.7|9040.1|9036.5|204
1659591900000|2022-08-04 05:45:00|9045.5|9042.7|9020.8|9018|9046.3|9042.7|9018.8|9015|497
1659592200000|2022-08-04 05:50:00|9020.3|9017.5|9020.3|9016.5|9028.3|9025.5|9017.5|9013.7|298
1659592500000|2022-08-04 05:55:00|9019.3|9016.2|9019.7|9015.9|9032.7|9028.9|9016.7|9013.7|259
1659592800000|2022-08-04 06:00:00|9018.7|9014.9|9015.7|9011.9|9025|9021.4|9007.8|9004.2|547
1659593100000|2022-08-04 06:05:00|9017.5|9009.7|9017.5|9013.7|9026.2|9023.2|9007|9003.4|316
1659593400000|2022-08-04 06:10:00|9017.2|9013.4|9010|9007.2|9023.5|9019.4|8997.7|8994.5|687
1659593700000|2022-08-04 06:15:00|9009.7|9006.9|9007.2|9003.4|9011.7|9008.9|9000.7|8997.7|432
1659594000000|2022-08-04 06:20:00|9007.4|9003.6|9013.2|9009.4|9015.2|9012.1|9005.2|9002.1|306
1659594300000|2022-08-04 06:25:00|9012.9|9010.1|9002.7|8998.9|9013.2|9010.4|9000.7|8997.6|330
1659594600000|2022-08-04 06:30:00|9002.4|8999.6|9021.7|9018.9|9028.7|9025.2|8987.3|8984|1331
1659594900000|2022-08-04 06:35:00|9022|9018.2|9010.7|9006.9|9022|9018.2|9008.7|9004.9|321
1659595200000|2022-08-04 06:40:00|9009.7|9006.4|9025.7|9022.9|9030.9|9026.9|9008.7|9005.9|397
1659595500000|2022-08-04 06:45:00|9026.7|9023.4|9033.6|9029.8|9039.1|9035.3|9022.4|9018.9|400
1659595800000|2022-08-04 06:50:00|9034.1|9030.3|9039.1|9035.3|9040.9|9038.1|9025.1|9022.1|351
1659596100000|2022-08-04 06:55:00|9038.4|9035.6|9024.6|9020.8|9041.9|9038.3|9023.6|9020.6|381
1659596400000|2022-08-04 07:00:00|9023.6|9020.6|9058.6|9054.8|9060.4|9057.1|9010.6|9007.4|1125
1659596700000|2022-08-04 07:05:00|9057.6|9054.3|9050.1|9046.3|9068.4|9065.3|9046.6|9043.6|605
1659597000000|2022-08-04 07:10:00|9049.9|9047.1|9008.7|9004.9|9055.1|9052.1|9001.4|8997.9|1160
1659597300000|2022-08-04 07:15:00|9007.7|9003.9|8991.7|8987.9|9011.4|9007.9|8974.7|8971.4|2007
1659597600000|2022-08-04 07:20:00|8989.3|8985.5|8981.6|8977.8|8998.6|8994.8|8978.9|8976.1|1037
1659597900000|2022-08-04 07:25:00|8980.9|8978.1|9000.2|8996.4|9003.2|8999.9|8980.2|8977.3|780
1659598200000|2022-08-04 07:30:00|8999.2|8996.3|9019.6|9015.8|9032.9|9029.8|8999.2|8996.3|1132
1659598500000|2022-08-04 07:35:00|9020.4|9016.6|9006.6|9002.8|9022.6|9018.8|9000.6|8997.6|680
1659598800000|2022-08-04 07:40:00|9005.9|9002.1|8992.6|8988.8|9006.6|9002.8|8969.1|8966.1|1118
1659599100000|2022-08-04 07:45:00|8993.1|8989.3|8981.9|8978.1|8995.4|8992.3|8974.9|8971.3|633
1659599400000|2022-08-04 07:50:00|8981.6|8977.8|9005.6|9001.8|9005.6|9002.8|8979.4|8976.1|657
1659599700000|2022-08-04 07:55:00|9006.6|9002.8|9031.3|9027.5|9035|9032.2|8998.6|8995.5|1045
1659600000000|2022-08-04 08:00:00|9031|9027.2|9017.5|9013.7|9056.2|9053.2|9010.5|9007.4|1262
1659600300000|2022-08-04 08:05:00|9016.5|9013.4|9027.2|9024.4|9029.2|9026.2|9014.5|9011.7|610
1659600600000|2022-08-04 08:10:00|9027|9024.2|9025.5|9021.7|9033.5|9030.2|9020.2|9017.2|424
1659600900000|2022-08-04 08:15:00|9026|9022.2|9064.7|9061.9|9065.2|9062.1|9025|9021.2|961
1659601200000|2022-08-04 08:20:00|9064.9|9062.1|9051.9|9048.1|9080.4|9076.6|9049.9|9046.3|1238
1659601500000|2022-08-04 08:25:00|9051.6|9048.8|9037.4|9033.6|9053.9|9050.3|9030.4|9026.6|1600
1659601800000|2022-08-04 08:30:00|9036.4|9033.3|9044.3|9040.5|9050.6|9047.1|9018.1|9014.3|1025
1659602100000|2022-08-04 08:35:00|9045.1|9041.5|9069.8|9066|9071.3|9068|9045.1|9041.3|801
1659602400000|2022-08-04 08:40:00|9069.3|9065.5|9046.4|9043.6|9072.3|9069|9039.4|9035.6|517
1659602700000|2022-08-04 08:45:00|9047.4|9043.8|9046.4|9043.6|9058.4|9055.6|9042.9|9039.1|330
1659603000000|2022-08-04 08:50:00|9045.4|9042.6|9046.3|9042.5|9049.1|9045.6|9030.9|9027.1|460
1659603300000|2022-08-04 08:55:00|9045.6|9041.8|9031.3|9028.5|9050.8|9047.5|9031.3|9028.5|310
1659603600000|2022-08-04 09:00:00|9030.9|9028.1|8990.2|8987.4|9041.1|9037.3|8990.2|8986.4|1371
1659603900000|2022-08-04 09:05:00|8989.9|8986.4|8983|8979.2|8993.2|8989.6|8978.7|8975.4|1023
1659604200000|2022-08-04 09:10:00|8984|8980.2|8994.9|8991.1|8996.2|8993.1|8981.2|8977.9|487
1659604500000|2022-08-04 09:15:00|8995.9|8992.1|9006.4|9002.6|9009.7|9006.6|8987.9|8984.9|529
1659604800000|2022-08-04 09:20:00|9006.7|9002.9|9052.4|9048.6|9053.7|9050.3|9003.7|8999.9|935
1659605100000|2022-08-04 09:25:00|9051.7|9048.9|9046.6|9042.8|9065.1|9061.6|9042.1|9038.6|855
1659605400000|2022-08-04 09:30:00|9046.3|9043.5|9076.3|9073.5|9077.8|9074.5|9046.3|9043.5|758
1659605700000|2022-08-04 09:35:00|9076.6|9072.8|9078.8|9075|9095.1|9091.7|9072.6|9069.8|988
1659606000000|2022-08-04 09:40:00|9078.1|9075.3|9066.3|9063.5|9082.1|9079|9059.8|9056.5|711
1659606300000|2022-08-04 09:45:00|9065.8|9063|9083.5|9079.7|9084.8|9081.2|9065|9061.5|415
1659606600000|2022-08-04 09:50:00|9083.2|9080.4|9106.7|9103.9|9113.9|9110.4|9082|9078.2|1441
1659606900000|2022-08-04 09:55:00|9106.9|9103.1|9102.1|9098.3|9108.9|9104.6|9094.7|9091.6|829
1659607200000|2022-08-04 10:00:00|9101.4|9098.6|9114.3|9110.5|9117.8|9114.3|9096.9|9093.6|714
1659607500000|2022-08-04 10:05:00|9114.1|9110.3|9110.1|9107.3|9124.1|9120.3|9110.1|9107.3|583
1659607800000|2022-08-04 10:10:00|9110.8|9107|9116.5|9112.7|9122.5|9118.7|9110.3|9107|427
1659608100000|2022-08-04 10:15:00|9117|9113.2|9102.6|9099.8|9137.2|9133.7|9096|9092.7|1131
1659608400000|2022-08-04 10:20:00|9103.8|9100|9080.6|9077.8|9107.3|9103.8|9080.6|9077.8|714
1659608700000|2022-08-04 10:25:00|9081.3|9078.5|9085.5|9081.7|9086.5|9083|9073.5|9070.7|577
1659609000000|2022-08-04 10:30:00|9085.8|9082.7|9110|9107.2|9117.5|9114.5|9085.5|9081.7|660
1659609300000|2022-08-04 10:35:00|9109.5|9106.7|9122.7|9118.9|9123|9119.9|9103.5|9099.7|369
1659609600000|2022-08-04 10:40:00|9122.5|9119.7|9102|9098.2|9128.3|9124.5|9091.5|9087.7|1632
1659609900000|2022-08-04 10:45:00|9102.8|9099.2|9091.6|9087.8|9107.3|9103.5|9088.8|9085.8|590
1659610200000|2022-08-04 10:50:00|9090.8|9088|9085.3|9081.5|9099.6|9096.8|9082.6|9079.5|412
1659610500000|2022-08-04 10:55:00|9085.6|9081.8|9094.5|9090.7|9097.3|9093.7|9084.5|9081.5|329
1659610800000|2022-08-04 11:00:00|9094.8|9091|9076.3|9073.5|9110.5|9106.7|9067.1|9063.3|762
1659611100000|2022-08-04 11:05:00|9076.1|9073.3|9069.8|9067|9085.8|9082.7|9069.3|9065.7|430
1659611400000|2022-08-04 11:10:00|9069.3|9066|9053.1|9049.3|9080|9076.7|9052.1|9049|561
1659611700000|2022-08-04 11:15:00|9055|9051.2|9063.6|9060.8|9070.5|9067.2|9053.1|9048|625
1659612000000|2022-08-04 11:20:00|9064.3|9059.8|9031.1|9027.3|9070.5|9067.2|9030.4|9027|767
1659612300000|2022-08-04 11:25:00|9031.8|9028.3|9050.3|9046.5|9057.5|9054.2|9031.8|9028|908
1659612600000|2022-08-04 11:30:00|9049.5|9045.7|9034.1|9031.3|9049.5|9046|9032.1|9029|380
1659612900000|2022-08-04 11:35:00|9034.3|9030.5|9062|9058.2|9064.7|9061.2|9019.5|9016|1255
1659613200000|2022-08-04 11:40:00|9061.3|9058.5|9038.8|9035|9061.7|9058.5|9033.5|9030.2|609
1659613500000|2022-08-04 11:45:00|9038.5|9035.7|9053.2|9050.4|9055.7|9052.6|9028.5|9024.7|945
1659613800000|2022-08-04 11:50:00|9053.4|9050.6|9047.7|9043.9|9075.4|9071.6|9045.2|9041.6|884
1659614100000|2022-08-04 11:55:00|9046.7|9044.6|9055.4|9051.6|9057.9|9054.6|9033.7|9030.9|771
1659614400000|2022-08-04 12:00:00|9056.4|9052.6|9069.3|9065.5|9079.1|9075.3|9052.4|9048.6|793
1659614700000|2022-08-04 12:05:00|9069.5|9066.7|9049.6|9045.8|9076.3|9072.5|9048.9|9045.3|698
1659615000000|2022-08-04 12:10:00|9049.3|9046.5|9069.8|9066|9080.3|9077.2|9048.9|9045.1|701
1659615300000|2022-08-04 12:15:00|9069.1|9066.3|9049.9|9047.1|9069.6|9066.3|9033.9|9031.1|774
1659615600000|2022-08-04 12:20:00|9049.4|9046.6|9041.6|9037.8|9052.8|9049.3|9040.4|9037.3|514
1659615900000|2022-08-04 12:25:00|9041.4|9038.6|9007.6|9003.8|9043.4|9039.8|9006.9|9003.6|1286
1659616200000|2022-08-04 12:30:00|9007.1|9003.3|9016.4|9012.6|9021.1|9017.3|8994.6|8991.1|1610
1659616500000|2022-08-04 12:35:00|9015.7|9012.9|9040.9|9037.1|9051.4|9048.6|9011.4|9007.6|1477
1659616800000|2022-08-04 12:40:00|9040.1|9036.3|9054.6|9050.8|9055.6|9052.1|9035.4|9032.1|671
1659617100000|2022-08-04 12:45:00|9054.8|9051|9055.4|9051.6|9067.8|9064|9051.8|9048|718
1659617400000|2022-08-04 12:50:00|9055.1|9052.3|9056.4|9053.6|9064.8|9061|9046.4|9043.6|870
1659617700000|2022-08-04 12:55:00|9057.4|9054.8|9038.4|9035.6|9081.8|9078.5|9025.6|9021.8|1971
1659618000000|2022-08-04 13:00:00|9037.2|9033.4|8997.4|8993.6|9051.1|9048|8996.9|8993.6|2764
1659618300000|2022-08-04 13:05:00|8996|8993.2|9004.9|9001.1|9018.7|9015.9|8989.1|8985.6|2174
1659618600000|2022-08-04 13:10:00|9003.9|9000.1|8932|8929.2|9006.9|9004.1|8929.8|8927|4638
1659618900000|2022-08-04 13:15:00|8933|8928.7|8926.2|8922.4|8950|8946.9|8921|8917.7|3264
1659619200000|2022-08-04 13:20:00|8926.5|8922.7|8925.4|8921.6|8954.7|8951.6|8918.7|8915.2|2767
1659619500000|2022-08-04 13:25:00|8925.2|8922.4|8924.7|8920.9|8930.6|8926.8|8917.4|8914.4|1678
1659619800000|2022-08-04 13:30:00|8924.4|8920.6|8897|8893.2|8953.4|8949.6|8892|8889.2|4505
1659620100000|2022-08-04 13:35:00|8896.7|8892.9|8889.9|8887.1|8915.4|8911.6|8886.7|8882.9|2919
1659620400000|2022-08-04 13:40:00|8890.2|8886.4|8909.4|8905.6|8928.9|8926.1|8874.4|8871.3|3439
1659620700000|2022-08-04 13:45:00|8908.7|8905.9|8987.9|8984.1|8992.4|8989.1|8900.9|8897.6|4566
1659621000000|2022-08-04 13:50:00|8988.1|8985.3|8962.2|8959.4|9027.3|9024.5|8960.8|8958|4753
1659621300000|2022-08-04 13:55:00|8961.4|8958.6|8930.4|8927.6|8969.1|8965.6|8907.4|8904.3|3293
1659621600000|2022-08-04 14:00:00|8929.9|8927.1|8969.2|8966.4|8982.9|8979.6|8914.4|8911.4|3354
1659621900000|2022-08-04 14:05:00|8969.4|8965.6|8948.9|8945.1|8986.9|8983.1|8941.4|8937.6|2852
1659622200000|2022-08-04 14:10:00|8948.2|8945.4|8926|8923.2|8980.3|8977.1|8926|8923.2|2377
1659622500000|2022-08-04 14:15:00|8925.2|8922.4|8913.9|8910.1|8933.7|8930.6|8899.5|8896.7|3035
1659622800000|2022-08-04 14:20:00|8913.7|8910.9|8900.9|8897.1|8917.2|8914.1|8880.5|8876.9|2381
1659623100000|2022-08-04 14:25:00|8901.2|8897.4|8929.8|8926|8967.6|8963.9|8896.5|8893.1|3105
1659623400000|2022-08-04 14:30:00|8930.6|8926.8|8892.9|8890.1|8938.8|8935.8|8888.6|8885.4|2549
1659623700000|2022-08-04 14:35:00|8893.2|8889.4|8898.8|8895|8946.3|8942.8|8886.6|8883.8|3044
1659624000000|2022-08-04 14:40:00|8898.6|8895.8|8868.8|8866|8920.4|8916.6|8855.4|8852|3510
1659624300000|2022-08-04 14:45:00|8868.5|8865|8866.8|8864|8882.5|8879.5|8854.8|8851.3|2691
1659624600000|2022-08-04 14:50:00|8866.3|8863.5|8863.3|8859.5|8868.5|8865.2|8842.5|8839.7|3087
1659624900000|2022-08-04 14:55:00|8863|8860.2|8857.4|8853.6|8879.4|8876.6|8844.5|8841|2169
1659625200000|2022-08-04 15:00:00|8857.7|8853.9|8840.2|8836.4|8880|8876.9|8836.5|8833.2|3374
1659625500000|2022-08-04 15:05:00|8840|8837.2|8830.2|8827.4|8865|8861.2|8829.8|8826.4|2596
1659625800000|2022-08-04 15:10:00|8830.5|8826.7|8825.8|8823|8850.5|8847.4|8823.7|8820.7|3235
1659626100000|2022-08-04 15:15:00|8825.6|8821.8|8803.2|8799.4|8830.8|8827.2|8797.2|8794.1|5795
1659626400000|2022-08-04 15:20:00|8802.9|8800.1|8799.5|8795.7|8818.5|8815.4|8773.1|8769.1|4150
1659626700000|2022-08-04 15:25:00|8798.5|8795.2|8780.7|8777.9|8804.8|8801.5|8771.8|8768.2|3884
1659627000000|2022-08-04 15:30:00|8779.7|8776.9|8783.8|8780|8805.2|8802.4|8765.7|8762.4|4115
1659627300000|2022-08-04 15:35:00|8784|8780.2|8805.3|8801.5|8809.5|8806.7|8772.6|8769|2663
1659627600000|2022-08-04 15:40:00|8805|8801.2|8733.9|8731.1|8809|8806.2|8733.2|8729.9|4847
1659627900000|2022-08-04 15:45:00|8735.1|8731.3|8744.3|8741.5|8757.1|8753.5|8733.2|8729.9|2635
1659628200000|2022-08-04 15:50:00|8744.6|8740.8|8755.1|8752.3|8764.5|8761.2|8731.1|8728.1|2610
1659628500000|2022-08-04 15:55:00|8754.8|8752|8749|8746.2|8779.6|8775.8|8748.8|8745.3|2174
1659628800000|2022-08-04 16:00:00|8750|8747.4|8759.6|8755.8|8766|8763|8734.6|8731.8|2044
1659629100000|2022-08-04 16:05:00|8758.8|8756|8754.6|8751.8|8761.6|8757.8|8742.6|8739.8|1177
1659629400000|2022-08-04 16:10:00|8755|8752.2|8760.6|8756.8|8778|8774.2|8755|8751.8|2481
1659629700000|2022-08-04 16:15:00|8759.8|8757|8771.9|8769.1|8776.9|8773.1|8742|8738.9|1811
1659630000000|2022-08-04 16:20:00|8772.9|8769.4|8765.9|8762.1|8778.2|8775.1|8761.9|8759.1|1164
1659630300000|2022-08-04 16:25:00|8765.6|8762.8|8748.9|8746.1|8768.7|8765.2|8738.7|8735.4|2985
1659630600000|2022-08-04 16:30:00|8749.1|8745.3|8781.6|8777.8|8784.3|8780.8|8746.1|8743.1|1908
1659630900000|2022-08-04 16:35:00|8780.9|8778.1|8749.2|8745.4|8781.3|8778.1|8747.2|8744.1|1752
1659631200000|2022-08-04 16:40:00|8748.2|8745.1|8763.8|8760|8765.8|8763|8728.2|8724.4|3558
1659631500000|2022-08-04 16:45:00|8763.6|8759.8|8725|8721.2|8764.6|8761.8|8717.1|8713.6|2803
1659631800000|2022-08-04 16:50:00|8724.3|8721.5|8726.9|8723.1|8736.4|8732.9|8720.5|8717.7|1712
1659632100000|2022-08-04 16:55:00|8727.4|8724.1|8742.9|8740.1|8754.2|8751.1|8710.5|8706.7|1930
1659632400000|2022-08-04 17:00:00|8743.2|8739.4|8763.5|8760.7|8765.9|8762.1|8737.7|8734.1|2046
1659632700000|2022-08-04 17:05:00|8763.7|8759.9|8767.6|8764.8|8777.6|8774.6|8748.5|8744.7|2409
1659633000000|2022-08-04 17:10:00|8768.4|8764.6|8768.3|8765.5|8792.7|8789.9|8754.8|8749.4|1622
1659633300000|2022-08-04 17:15:00|8768.1|8765.3|8768.6|8765.8|8779.3|8776|8757.8|8755|1072
1659633600000|2022-08-04 17:20:00|8768.9|8765.1|8758.7|8754.9|8782.3|8779|8753.4|8750.3|1439
1659633900000|2022-08-04 17:25:00|8759|8755.2|8767.9|8764.1|8776.1|8773.1|8740|8736.4|1327
1659634200000|2022-08-04 17:30:00|8767.4|8763.6|8792.3|8789.5|8796.3|8793.5|8756.1|8752.6|1746
1659634500000|2022-08-04 17:35:00|8793|8789.2|8790.8|8788|8815.5|8811.7|8779.6|8776.1|2949
1659634800000|2022-08-04 17:40:00|8791.5|8787.7|8777.7|8773.9|8791.9|8788.2|8764.8|8761.5|2131
1659635100000|2022-08-04 17:45:00|8777|8774.2|8788.4|8785.6|8789.4|8786|8762.5|8758.7|1058
1659635400000|2022-08-04 17:50:00|8788.7|8785.9|8808.6|8804.8|8812.6|8809.8|8772.5|8768.7|2422
1659635700000|2022-08-04 17:55:00|8809.3|8805.8|8789.9|8786.1|8812.6|8809|8782.6|8779.1|1873
1659636000000|2022-08-04 18:00:00|8789.2|8786.4|8788.5|8785.7|8814.1|8810.7|8786.4|8782.6|2535
1659636300000|2022-08-04 18:05:00|8788.1|8785.3|8813.5|8809.7|8818.8|8815.7|8787.3|8783.7|1897
1659636600000|2022-08-04 18:10:00|8812.8|8810|8799.1|8796.3|8814.8|8812|8786.1|8783.3|2027
1659636900000|2022-08-04 18:15:00|8799.6|8796.8|8821.7|8817.9|8825.4|8821.6|8782.6|8779.3|3662
1659637200000|2022-08-04 18:20:00|8820.7|8816.9|8808.3|8804.5|8834.4|8830.6|8797.6|8794.5|2875
1659637500000|2022-08-04 18:25:00|8807.6|8804.8|8802|8799.2|8817.4|8813.6|8786.4|8783.3|9107
1659637800000|2022-08-04 18:30:00|8801.3|8797.5|8792.7|8788.9|8805.5|8802.7|8788.8|8786|2044
1659638100000|2022-08-04 18:35:00|8791.9|8789.1|8786.9|8784.1|8798.7|8795.6|8786.9|8784.1|778
1659638400000|2022-08-04 18:40:00|8787.2|8783.4|8786.2|8782.4|8790.2|8787.1|8777.7|8774.9|411
1659638700000|2022-08-04 18:45:00|8785.9|8783.1|8788.9|8785.1|8790.2|8787.1|8779.2|8775.4|876
1659639000000|2022-08-04 18:50:00|8788.6|8785.8|8788.2|8784.4|8797.3|8794.3|8784.2|8780.9|1929
1659639300000|2022-08-04 18:55:00|8787.9|8785.1|8784.1|8780.3|8790.4|8787.4|8781.8|8778.3|819
1659639600000|2022-08-04 19:00:00|8783.3|8780.5|8797.3|8794.5|8797.6|8794.5|8782.3|8779.3|505
1659639900000|2022-08-04 19:05:00|8797.6|8793.8|8793.3|8789.5|8801.3|8797.8|8788|8784.5|470
1659640200000|2022-08-04 19:10:00|8793|8790.2|8790|8786.2|8795.8|8792.3|8786.6|8783.2|263
1659640500000|2022-08-04 19:15:00|8789.8|8787|8798|8794.2|8798.6|8794.8|8787.3|8783.5|148
1659640800000|2022-08-04 19:20:00|8798.3|8794.5|8791.8|8789|8798.3|8794.5|8791.3|8787.8|124
1659641100000|2022-08-04 19:25:00|8792.1|8788.3|8798.1|8794.3|8800.1|8797|8789.3|8786|324
1659641400000|2022-08-04 19:30:00|8797.8|8794|8791.1|8787.3|8798.1|8795|8788.6|8785.5|389
1659641700000|2022-08-04 19:35:00|8790.8|8787|8785.6|8781.8|8794.1|8790.8|8779.6|8776.5|290
1659642000000|2022-08-04 19:40:00|8785.3|8782.5|8781.9|8779.1|8790.4|8787.3|8779.9|8776.1|459
1659642300000|2022-08-04 19:45:00|8782.1|8778.3|8778.1|8774.3|8785.1|8782.1|8777.1|8774.1|328
1659642600000|2022-08-04 19:50:00|8777.9|8775.1|8781.8|8779|8784.1|8780.8|8772.4|8769.1|479
1659642900000|2022-08-04 19:55:00|8781.7|8777.9|8788.8|8786|8793.3|8789.5|8748.7|8744.9|2812
1659643200000|2022-08-04 20:00:00|8789.1|8785.3|8784.7|8780.9|8797|8793.9|8783.3|8780.2|278
1659643500000|2022-08-04 20:05:00|8785|8781.9|8769.3|8765.5|8787|8783.9|8767.3|8764.2|204
1659643800000|2022-08-04 20:10:00|8768.3|8765.2|8770.7|8766.9|8774.4|8771.2|8764.3|8760.5|260
1659644100000|2022-08-04 20:15:00|8770|8767.2|8760.1|8756.3|8771|8767.9|8756.8|8753.7|443
1659644400000|2022-08-04 20:20:00|8759.8|8756|8768.5|8764.7|8768.5|8764.7|8759.5|8756|294
1659644700000|2022-08-04 20:25:00|8767.3|8764.5|8757.2|8753.4|8768|8764.7|8756.2|8753.1|209
1659645000000|2022-08-04 20:30:00|8756.2|8753.7|8751.9|8749.1|8757.2|8753.7|8749.2|8745.9|291
1659645300000|2022-08-04 20:35:00|8752.2|8749.4|8760.2|8756.4|8761.2|8758.4|8746.2|8742.4|243
1659645600000|2022-08-04 20:40:00|8759.2|8755.2|8757.2|8753.4|8761.2|8757.7|8753.9|8750.4|154
1659645900000|2022-08-04 20:45:00|8756.2|8752.4|8745.2|8742.4|8760.9|8757.4|8740.6|8737.6|442
1659646200000|2022-08-04 20:50:00|8745.6|8742.8|8729.2|8725.4|8754.4|8750.9|8719|8713.7|1288
1659646500000|2022-08-04 20:55:00|8729.9|8726.4|8727.9|8724.1|8731.9|8728.1|8724.7|8720.4|223
1659650400000|2022-08-04 22:00:00|8755.6|8747.8|8758.3|8754.5|8764|8758.7|8752.3|8747.5|166
1659650700000|2022-08-04 22:05:00|8758|8754.2|8757.8|8750|8760.8|8756.2|8753.8|8750|105
1659651000000|2022-08-04 22:10:00|8756|8752.2|8749.5|8745.7|8758.1|8752.5|8749.3|8745.7|70
1659651300000|2022-08-04 22:15:00|8747.3|8743.5|8749.5|8745.7|8762.8|8759.5|8742.4|8738.8|185
1659651600000|2022-08-04 22:20:00|8749|8745.2|8735.2|8731.4|8752.3|8748.5|8730.3|8726.2|184
1659651900000|2022-08-04 22:25:00|8735|8731.2|8743.5|8739.7|8743.5|8739.7|8734.7|8731.2|49
1659652200000|2022-08-04 22:30:00|8743|8739.2|8750.5|8747.7|8750.5|8747.7|8743|8739.2|60
1659652500000|2022-08-04 22:35:00|8750.2|8747.4|8745.5|8742.7|8750.5|8747.4|8741.5|8737.7|28
1659652800000|2022-08-04 22:40:00|8745.8|8743|8746.7|8742.9|8749.2|8745.7|8744.5|8741.4|45
1659653100000|2022-08-04 22:45:00|8746|8743.2|8744.7|8741.9|8746.7|8743.2|8740.5|8737.4|45
1659653400000|2022-08-04 22:50:00|8744.5|8741.7|8749.2|8745.4|8752.7|8749.7|8741.5|8738.7|65
1659653700000|2022-08-04 22:55:00|8748.2|8744.4|8745.7|8741.9|8748.2|8744.4|8740.4|8736.6|40
1659654000000|2022-08-04 23:00:00|8745.9|8743.1|8745.7|8741.9|8747.7|8744.2|8742.7|8738.6|47
1659654300000|2022-08-04 23:05:00|8744.8|8742|8740.7|8736.9|8745.5|8742|8740.7|8736.9|39
1659654600000|2022-08-04 23:10:00|8740.9|8737.1|8735.7|8732.9|8740.9|8737.1|8735.7|8732.9|51
1659654900000|2022-08-04 23:15:00|8736.4|8732.6|8740.7|8736.9|8743.7|8739.9|8736|8732.2|57
1659655200000|2022-08-04 23:20:00|8739.9|8737.1|8742.9|8739.1|8743.9|8740.9|8738.7|8734.9|39
1659655500000|2022-08-04 23:25:00|8743.4|8739.6|8739.2|8736.4|8744.7|8740.9|8738.9|8736.1|53
1659655800000|2022-08-04 23:30:00|8740.2|8736.6|8736.5|8732.7|8741.6|8737.8|8734.2|8731.4|56
1659656100000|2022-08-04 23:35:00|8736.2|8733.4|8738.4|8734.6|8739.2|8736.1|8736|8732.7|22
1659656400000|2022-08-04 23:40:00|8738.7|8734.9|8736.4|8733.6|8739.2|8735.6|8736.4|8733.4|27
1659656700000|2022-08-04 23:45:00|8736.2|8733.4|8736.4|8733.6|8740.2|8737.1|8736.2|8733.4|33
1659657000000|2022-08-04 23:50:00|8736|8733.2|8735.4|8731.6|8737.6|8733.8|8729.4|8725.9|113
1659657300000|2022-08-04 23:55:00|8735.1|8731.3|8750.6|8746.8|8751.6|8748.8|8734.9|8731.3|133
1659657600000|2022-08-05 00:00:00|8750|8746.2|8765.3|8762.5|8768.9|8765.8|8747.8|8744.5|789
1659657900000|2022-08-05 00:05:00|8764.3|8761.5|8781.3|8777.5|8781.3|8777.9|8764|8760.5|583
1659658200000|2022-08-05 00:10:00|8780.6|8777.8|8789|8786.2|8792.3|8788.5|8768.3|8765.2|500
1659658500000|2022-08-05 00:15:00|8789.3|8786.5|8783|8780.2|8793|8789.5|8782.3|8778.9|285
1659658800000|2022-08-05 00:20:00|8784.7|8780.9|8784.3|8780.5|8790|8786.5|8783|8779.5|118
1659659100000|2022-08-05 00:25:00|8783.5|8780.7|8793.7|8789.9|8796|8792.9|8782|8778.9|319
1659659400000|2022-08-05 00:30:00|8793|8790.2|8792|8788.2|8797|8793.9|8789.7|8786.9|240
1659659700000|2022-08-05 00:35:00|8792.2|8789.2|8791.9|8788.1|8794.2|8791.2|8787.9|8784.9|104
1659660000000|2022-08-05 00:40:00|8791.2|8788.4|8796.2|8792.4|8796.2|8792.6|8786.9|8783.9|180
1659660300000|2022-08-05 00:45:00|8795.2|8791.9|8792.9|8790.1|8797.2|8794.1|8792.9|8789.4|97
1659660600000|2022-08-05 00:50:00|8793.4|8790.6|8791.4|8787.6|8794.4|8791.1|8788.9|8785.8|107
1659660900000|2022-08-05 00:55:00|8790.6|8786.8|8789.2|8786.4|8792.9|8790.1|8787.2|8784.1|104
1659661200000|2022-08-05 01:00:00|8789.6|8786.8|8786.6|8782.8|8800.6|8797.4|8774.9|8771.8|988
1659661500000|2022-08-05 01:05:00|8787.3|8783.8|8793.9|8791.1|8804.1|8800.3|8783.2|8780.1|470
1659661800000|2022-08-05 01:10:00|8794.9|8790.1|8784.3|8780.5|8794.9|8791.1|8772.3|8769.2|609
1659662100000|2022-08-05 01:15:00|8784|8780.2|8800.9|8798.1|8801.1|8798.1|8778.3|8775.2|583
1659662400000|2022-08-05 01:20:00|8801.1|8797.3|8806.4|8802.6|8807.1|8803.6|8799.1|8795.9|642
1659662700000|2022-08-05 01:25:00|8805.4|8803.3|8799.4|8796.6|8807.9|8804.9|8796.1|8793|476
1659663000000|2022-08-05 01:30:00|8800.1|8796.3|8805.7|8802.9|8820.8|8817.5|8800.1|8796.3|906
1659663300000|2022-08-05 01:35:00|8805.4|8802.6|8800.6|8796.8|8809.6|8806.6|8792.6|8789.8|380
1659663600000|2022-08-05 01:40:00|8800.2|8796.4|8817.6|8813.8|8821.4|8817.8|8798.6|8794.8|416
1659663900000|2022-08-05 01:45:00|8817.2|8813.4|8817.6|8814.8|8820.3|8817.5|8807.1|8803.5|327
1659664200000|2022-08-05 01:50:00|8817.3|8814.5|8835.5|8831.7|8839.3|8836.5|8816.6|8813.8|735
1659664500000|2022-08-05 01:55:00|8835.2|8831.4|8843.2|8839.4|8843.9|8841|8828.5|8825.4|421
1659664800000|2022-08-05 02:00:00|8843.5|8839.7|8837.2|8834.4|8845.5|8842.4|8828.2|8825.1|477
1659665100000|2022-08-05 02:05:00|8837.5|8833.7|8845.7|8841.9|8850.2|8846.8|8833.2|8830.4|414
1659665400000|2022-08-05 02:10:00|8844.5|8841.7|8843.5|8839.7|8845.5|8842.4|8839.7|8836.9|176
1659665700000|2022-08-05 02:15:00|8843.7|8839.9|8836.4|8832.6|8843.7|8840.7|8830.4|8827.4|303
1659666000000|2022-08-05 02:20:00|8836.2|8833.4|8836.2|8833.4|8840.2|8836.6|8830.2|8827.4|150
1659666300000|2022-08-05 02:25:00|8836.4|8832.6|8834.4|8830.6|8837.4|8833.9|8832.2|8829.4|100
1659666600000|2022-08-05 02:30:00|8834.1|8831.3|8839.4|8835.6|8847.6|8844.3|8833.1|8829.3|363
1659666900000|2022-08-05 02:35:00|8838.7|8835.9|8836.1|8832.3|8844.1|8840.6|8832.6|8829.1|165
1659667200000|2022-08-05 02:40:00|8835.4|8832.6|8837.8|8834|8841.1|8838|8831.1|8828.3|202
1659667500000|2022-08-05 02:45:00|8837.4|8833.6|8837.8|8834|8838.8|8836|8830.3|8827|209
1659667800000|2022-08-05 02:50:00|8836.8|8833.8|8841.8|8839|8848.1|8845|8834.8|8831.7|306
1659668100000|2022-08-05 02:55:00|8842.8|8840|8833.8|8830|8843.1|8840|8832.8|8830|145
1659668400000|2022-08-05 03:00:00|8832.8|8830.5|8837.8|8834|8840.8|8837.3|8832.8|8829.5|200
1659668700000|2022-08-05 03:05:00|8836.8|8833|8822.8|8819|8837.8|8834|8817.1|8814.3|359
1659669000000|2022-08-05 03:10:00|8823.1|8819.3|8828.8|8826|8829.8|8827|8820.8|8817.7|162
1659669300000|2022-08-05 03:15:00|8829|8825.2|8828.5|8824.7|8835.8|8832|8824.5|8821|132
1659669600000|2022-08-05 03:20:00|8827.8|8825|8827.7|8823.9|8830|8827|8821.8|8818|183
1659669900000|2022-08-05 03:25:00|8828.7|8824.9|8827.7|8823.9|8832.7|8829.2|8825.5|8821.9|155
1659670200000|2022-08-05 03:30:00|8828.2|8824.9|8832.7|8828.9|8833.2|8829.9|8821.7|8818.9|282
1659670500000|2022-08-05 03:35:00|8832.5|8829.7|8829.7|8826.9|8833.5|8829.7|8828.4|8824.6|52
1659670800000|2022-08-05 03:40:00|8829.4|8826.6|8824.4|8820.6|8830.4|8826.6|8821.7|8818.9|88
1659671100000|2022-08-05 03:45:00|8824.7|8820.9|8825.4|8821.6|8825.9|8822.6|8821.7|8818.6|100
1659671400000|2022-08-05 03:50:00|8825.7|8822.6|8830.4|8827.6|8832.6|8829.8|8824.4|8820.6|109
1659671700000|2022-08-05 03:55:00|8830.1|8827.3|8829.4|8825.6|8831.1|8827.6|8826.4|8823.3|75
1659672000000|2022-08-05 04:00:00|8828.7|8825.9|8839.7|8836.9|8842.4|8839.3|8828.4|8825.3|240
1659672300000|2022-08-05 04:05:00|8840.7|8837.9|8842.6|8838.8|8842.9|8839.8|8836.7|8833.9|143
1659672600000|2022-08-05 04:10:00|8842.4|8839.6|8839.6|8835.8|8845.9|8842.8|8838.4|8834.8|79
1659672900000|2022-08-05 04:15:00|8838.6|8834.8|8840.6|8836.8|8841.9|8838.8|8836.6|8832.8|70
1659673200000|2022-08-05 04:20:00|8839.6|8837.1|8834.6|8830.8|8841.1|8837.5|8833.6|8830.3|113
1659673500000|2022-08-05 04:25:00|8834.3|8831.5|8835.6|8831.8|8835.9|8832.8|8832.6|8829.8|39
1659673800000|2022-08-05 04:30:00|8834.9|8832.1|8832.6|8829.8|8837.6|8834.8|8828.6|8825.8|148
1659674100000|2022-08-05 04:35:00|8833.3|8829.5|8835.6|8831.8|8835.6|8832.8|8832.8|8829.5|63
1659674400000|2022-08-05 04:40:00|8834.9|8832.1|8840.3|8836.5|8840.6|8837.8|8832.6|8829.6|90
1659674700000|2022-08-05 04:45:00|8840.6|8836.8|8835.6|8831.8|8840.8|8837.8|8834.3|8830.8|45
1659675000000|2022-08-05 04:50:00|8836.6|8832.8|8836.5|8832.7|8839.6|8836.8|8834.1|8830.8|78
1659675300000|2022-08-05 04:55:00|8837.5|8833.7|8853.5|8849.7|8854|8850.9|8837.5|8833.7|219
1659675600000|2022-08-05 05:00:00|8852.8|8850|8843.5|8840.7|8855|8851.7|8839.3|8835.7|370
1659675900000|2022-08-05 05:05:00|8844.5|8840.4|8837.5|8833.7|8847.5|8844|8836.8|8833.7|127
1659676200000|2022-08-05 05:10:00|8836.8|8834|8842.5|8838.7|8843.5|8839.7|8834.5|8831.4|96
1659676500000|2022-08-05 05:15:00|8841.5|8838.4|8840.2|8836.4|8844|8840.7|8838.5|8835.2|103
1659676800000|2022-08-05 05:20:00|8840.5|8836.7|8849.5|8845.7|8854.5|8851.7|8838.5|8835.4|226
1659677100000|2022-08-05 05:25:00|8849.2|8846.4|8842.5|8838.7|8850.5|8846.7|8841.5|8837.7|150
1659677400000|2022-08-05 05:30:00|8841.7|8838.9|8851.5|8848.7|8862.5|8858.9|8839.5|8836.4|615
1659677700000|2022-08-05 05:35:00|8852.2|8848.4|8859.4|8856.6|8867.5|8863.9|8851.5|8848.4|371
1659678000000|2022-08-05 05:40:00|8858.4|8855.6|8864.9|8862.1|8867.2|8864.1|8852.2|8849.1|399
1659678300000|2022-08-05 05:45:00|8865.2|8862.4|8861.1|8857.3|8870.4|8867.6|8858.1|8854.8|343
1659678600000|2022-08-05 05:50:00|8860.9|8858.1|8863.4|8859.6|8863.6|8860.3|8854.4|8851.1|261
1659678900000|2022-08-05 05:55:00|8863.1|8860.3|8859.1|8855.3|8863.9|8860.3|8854.6|8851|205
1659679200000|2022-08-05 06:00:00|8858.1|8854.3|8847.4|8843.6|8863.4|8859.6|8835|8831.9|576
1659679500000|2022-08-05 06:05:00|8846.7|8843.9|8856.4|8852.6|8857.4|8853.6|8846.4|8843.3|317
1659679800000|2022-08-05 06:10:00|8855.7|8852.9|8865.8|8862|8866.4|8863.3|8850.9|8847.6|341
1659680100000|2022-08-05 06:15:00|8866.4|8862.6|8876.8|8873|8877.8|8874|8857.8|8854|441
1659680400000|2022-08-05 06:20:00|8876.5|8873.7|8870.3|8866.5|8878.1|8874.5|8855.1|8851.6|361
1659680700000|2022-08-05 06:25:00|8869.6|8866.8|8865.3|8861.5|8871.3|8868.5|8858.3|8854.8|176
1659681000000|2022-08-05 06:30:00|8864.9|8861.1|8875|8871.2|8876|8873.2|8856.1|8853.3|274
1659681300000|2022-08-05 06:35:00|8874.3|8871.5|8879.3|8876.5|8887.6|8884.5|8874.3|8870.5|450
1659681600000|2022-08-05 06:40:00|8880|8876.2|8877.3|8873.5|8882.6|8879.5|8875.3|8872|192
1659681900000|2022-08-05 06:45:00|8877|8874.2|8872.9|8869.1|8879.6|8876.5|8867.9|8865.1|305
1659682200000|2022-08-05 06:50:00|8873|8870.2|8869.7|8865.9|8877.3|8873.8|8865.6|8861.8|252
1659682500000|2022-08-05 06:55:00|8869.4|8866.6|8857.7|8853.9|8870.7|8866.9|8854.7|8851.6|344
1659682800000|2022-08-05 07:00:00|8856.7|8852.9|8850|8846.2|8857.3|8853.9|8842.3|8838.5|537
1659683100000|2022-08-05 07:05:00|8849.7|8845.9|8871.7|8867.9|8873|8869.9|8846.7|8843.6|342
1659683400000|2022-08-05 07:10:00|8871|8868.2|8859|8855.2|8879|8875.4|8854.2|8851.4|451
1659683700000|2022-08-05 07:15:00|8858.2|8855.4|8849.9|8847.1|8867.7|8863.9|8846.2|8842.7|349
1659684000000|2022-08-05 07:20:00|8850.2|8847.4|8864.9|8862.1|8865.2|8862.1|8847.9|8844.4|298
1659684300000|2022-08-05 07:25:00|8865.2|8862.4|8878.2|8875.4|8881.7|8878.4|8861.9|8858.4|386
1659684600000|2022-08-05 07:30:00|8879.2|8876.4|8862.9|8860.1|8879.2|8876.4|8856.9|8853.4|383
1659684900000|2022-08-05 07:35:00|8863.2|8860.4|8868.3|8864.5|8873.2|8870.4|8856.1|8852.3|627
1659685200000|2022-08-05 07:40:00|8867.6|8864.8|8868|8865.2|8884|8880.2|8864|8860.7|370
1659685500000|2022-08-05 07:45:00|8868.3|8864.5|8864.2|8860.4|8876.7|8872.9|8854.7|8851.9|479
1659685800000|2022-08-05 07:50:00|8863.2|8860.1|8870.7|8866.9|8874.4|8871.4|8858.7|8855.6|518
1659686100000|2022-08-05 07:55:00|8869.7|8866.6|8881.7|8877.9|8883|8879.9|8866.7|8863.4|519
1659686400000|2022-08-05 08:00:00|8881.5|8877.7|8851.1|8848.3|8881.5|8877.7|8850.1|8846.8|668
1659686700000|2022-08-05 08:05:00|8851.8|8848|8844.3|8840.5|8857.8|8854|8840.8|8837.5|648
1659687000000|2022-08-05 08:10:00|8843.6|8840.8|8850.5|8846.7|8863.6|8860.3|8842.8|8839.7|582
1659687300000|2022-08-05 08:15:00|8849.8|8847|8852.5|8848.7|8866.5|8863|8844.8|8841.5|681
1659687600000|2022-08-05 08:20:00|8853.5|8849.7|8817.2|8813.4|8858|8854.7|8805.8|8803|1582
1659687900000|2022-08-05 08:25:00|8816.5|8813.7|8834.5|8830.7|8838.5|8834.7|8808.5|8805.7|1289
1659688200000|2022-08-05 08:30:00|8834|8831.2|8834.5|8830.7|8863.2|8859.4|8826.8|8824|1116
1659688500000|2022-08-05 08:35:00|8833.8|8831|8816.5|8812.7|8834.2|8831|8811.5|8807.7|676
1659688800000|2022-08-05 08:40:00|8816|8812.2|8827.9|8824.1|8828.2|8824.4|8803.5|8800.7|720
1659689100000|2022-08-05 08:45:00|8826.9|8823.4|8823.7|8819.9|8832.7|8829.7|8818.5|8814.7|426
1659689400000|2022-08-05 08:50:00|8823.5|8820.7|8838.5|8835.7|8842.9|8839.1|8823.5|8819.9|609
1659689700000|2022-08-05 08:55:00|8839.2|8835.4|8825.4|8822.6|8840|8836.7|8823.2|8819.6|310
1659690000000|2022-08-05 09:00:00|8825|8822.2|8815|8812.2|8831.4|8827.6|8800.4|8796.6|653
1659690300000|2022-08-05 09:05:00|8814.7|8811.9|8765.7|8762.9|8815|8811.9|8760.5|8757.2|1145
1659690600000|2022-08-05 09:10:00|8766|8763.2|8789.4|8785.6|8791|8787.2|8766|8762.9|648
1659690900000|2022-08-05 09:15:00|8790.4|8786.6|8797.1|8793.3|8808.4|8804.6|8784.1|8780.9|569
1659691200000|2022-08-05 09:20:00|8796.8|8793|8795.4|8791.6|8808.7|8805.6|8793.1|8789.6|362
1659691500000|2022-08-05 09:25:00|8795.8|8792|8804.4|8800.6|8810.7|8807.4|8792.7|8789.4|468
1659691800000|2022-08-05 09:30:00|8804.9|8801.1|8791.1|8787.3|8806.4|8802.8|8787.6|8784.6|437
1659692100000|2022-08-05 09:35:00|8790.8|8788|8824.8|8821|8828.1|8824.6|8786.4|8783.3|726
1659692400000|2022-08-05 09:40:00|8825.1|8821.3|8843.1|8839.3|8850.6|8847|8822.4|8819.3|1084
1659692700000|2022-08-05 09:45:00|8842.3|8838.5|8816.5|8812.7|8842.8|8839.7|8815.3|8812|529
1659693000000|2022-08-05 09:50:00|8815.8|8813.7|8821.9|8818.1|8831.5|8827.7|8813.8|8810.7|345
1659693300000|2022-08-05 09:55:00|8821.2|8818.4|8821.2|8818.4|8827.7|8824.4|8811.8|8809|295
1659693600000|2022-08-05 10:00:00|8821.5|8817.7|8809.7|8805.9|8830.2|8826.4|8805.7|8802.2|425
1659693900000|2022-08-05 10:05:00|8808.7|8806.9|8803.2|8799.4|8815.4|8811.9|8795.7|8792.6|479
1659694200000|2022-08-05 10:10:00|8802.4|8798.6|8785.7|8782.9|8803.2|8799.4|8763.7|8759.9|1215
1659694500000|2022-08-05 10:15:00|8786.4|8783.6|8783.1|8779.3|8794.1|8790.8|8772|8768.2|471
1659694800000|2022-08-05 10:20:00|8782.4|8779.6|8786.6|8783.8|8791.3|8787.6|8771.4|8768.3|488
1659695100000|2022-08-05 10:25:00|8787.3|8783.5|8812.5|8808.7|8820.5|8817.5|8781.6|8778|628
1659695400000|2022-08-05 10:30:00|8813|8809.2|8811|8807.2|8819.3|8815.5|8802.5|8799.5|471
1659695700000|2022-08-05 10:35:00|8810.3|8807.5|8792.5|8788.7|8813.3|8810.5|8785.8|8782.3|323
1659696000000|2022-08-05 10:40:00|8791.8|8789|8770.5|8766.7|8792.5|8789|8750.5|8747|890
1659696300000|2022-08-05 10:45:00|8769.8|8767|8760.6|8757.8|8775.5|8772|8743.8|8741|1025
1659696600000|2022-08-05 10:50:00|8760.1|8757.3|8755.3|8751.5|8770.6|8767.5|8749.3|8745.5|591
1659696900000|2022-08-05 10:55:00|8755.6|8751.8|8773.6|8769.8|8773.6|8769.8|8745.9|8742.8|639
1659697200000|2022-08-05 11:00:00|8773.9|8770.1|8773.6|8769.8|8790.3|8786.8|8770.6|8767.3|857
1659697500000|2022-08-05 11:05:00|8774|8770.2|8737.1|8733.3|8778.9|8775.8|8736.1|8733.1|1089
1659697800000|2022-08-05 11:10:00|8736|8733.2|8734.1|8731.3|8746.1|8742.8|8723.7|8720.6|1241
1659698100000|2022-08-05 11:15:00|8734|8730.2|8742.3|8738.5|8752.8|8749|8714.8|8711.7|1424
1659698400000|2022-08-05 11:20:00|8742|8738.2|8772.7|8769.9|8777.7|8774.2|8730.7|8727.6|1043
1659698700000|2022-08-05 11:25:00|8773.4|8769.6|8768.7|8764.9|8781|8777.6|8766.7|8762.9|607
1659699000000|2022-08-05 11:30:00|8769.1|8765.3|8769.7|8765.9|8783.7|8779.9|8765.7|8762.6|540
1659699300000|2022-08-05 11:35:00|8770.7|8766.9|8770.4|8766.6|8774.9|8771.6|8745.9|8742.4|727
1659699600000|2022-08-05 11:40:00|8770.6|8766.8|8756.9|8754.1|8771.6|8768.1|8755.4|8751.6|389
1659699900000|2022-08-05 11:45:00|8756.6|8753.8|8749.2|8745.4|8757.4|8754.1|8733.2|8729.4|859
1659700200000|2022-08-05 11:50:00|8748.8|8745|8745.9|8742.1|8753.6|8750.1|8741.2|8738.3|570
1659700500000|2022-08-05 11:55:00|8746.6|8742.8|8750.6|8746.8|8754.3|8751.2|8738.6|8735.8|620
1659700800000|2022-08-05 12:00:00|8749.6|8748.5|8789|8785.2|8789|8785.9|8749.6|8748.2|1655
1659701100000|2022-08-05 12:05:00|8788.7|8785.9|8775|8771.2|8789.7|8786.7|8770|8767.2|574
1659701400000|2022-08-05 12:10:00|8774.3|8771.5|8788.9|8785.1|8798.5|8795.2|8774.3|8771|1660
1659701700000|2022-08-05 12:15:00|8789.5|8786.7|8826.9|8823.1|8826.9|8823.1|8789.5|8786.7|2169
1659702000000|2022-08-05 12:20:00|8827.2|8823.4|8830.9|8828.1|8833.6|8830.8|8815.2|8812.4|1126
1659702300000|2022-08-05 12:25:00|8830.6|8827.8|8826.1|8822.3|8840.9|8836.1|8820.1|8816.3|756
1659702600000|2022-08-05 12:30:00|8825.9|8822.1|8830.6|8826.8|8859.4|8855.6|8768.6|8764.8|4667
1659702900000|2022-08-05 12:35:00|8831|8827.2|8802.2|8798.4|8837.3|8833.8|8799|8795.4|2001
1659703200000|2022-08-05 12:40:00|8802|8799.2|8801.7|8797.9|8815.8|8812|8795.4|8791.7|1011
1659703500000|2022-08-05 12:45:00|8801.4|8798.6|8786.2|8782.4|8807|8804|8774.9|8771.1|1751
1659703800000|2022-08-05 12:50:00|8785.5|8781.7|8739.9|8736.1|8788.9|8785.4|8736.6|8733.3|2673
1659704100000|2022-08-05 12:55:00|8740.6|8736.8|8733.3|8730.5|8748.5|8745|8718.8|8715.5|2144
1659704400000|2022-08-05 13:00:00|8734.5|8730.7|8766.6|8762.8|8783|8779.5|8683.9|8679.7|6894
1659704700000|2022-08-05 13:05:00|8766.2|8762.4|8768.3|8764.5|8781.3|8777.5|8743.9|8740.4|2284
1659705000000|2022-08-05 13:10:00|8767.6|8764.8|8690.9|8687.1|8770.8|8767.5|8689.6|8686.8|3275
1659705300000|2022-08-05 13:15:00|8690.6|8686.8|8695.4|8691.6|8702.4|8699.3|8683.3|8680.5|2423
1659705600000|2022-08-05 13:20:00|8694.7|8691.9|8692|8688.2|8727.4|8724.6|8687.3|8684.2|2401
1659705900000|2022-08-05 13:25:00|8691.7|8688.9|8659.1|8655.3|8699.3|8696.2|8648.8|8646|3666
1659706200000|2022-08-05 13:30:00|8660.8|8657|8720|8716.2|8730.5|8727.2|8654.8|8651.3|4360
1659706500000|2022-08-05 13:35:00|8720.8|8717|8725.9|8722.1|8744|8740.9|8701.8|8698.7|3637
1659706800000|2022-08-05 13:40:00|8725.2|8722.4|8814.4|8811.6|8818.9|8815.1|8724.9|8721.1|5239
1659707100000|2022-08-05 13:45:00|8814.1|8811.3|8839.5|8835.7|8844.2|8840.7|8803.7|8800.9|3958
1659707400000|2022-08-05 13:50:00|8839.1|8836.3|8835.8|8833|8871.7|8868.4|8835.3|8832|4357
1659707700000|2022-08-05 13:55:00|8836.5|8832.7|8858.6|8854.8|8859.6|8856.4|8823.1|8819.7|3048
1659708000000|2022-08-05 14:00:00|8858.3|8855.5|8893.6|8889.8|8906.6|8903.3|8830.2|8826.7|4994
1659708300000|2022-08-05 14:05:00|8893.3|8889.5|8912.2|8908.4|8919.2|8915.4|8887.3|8883.5|3067
1659708600000|2022-08-05 14:10:00|8911.2|8907.8|8917.2|8913.4|8925.6|8922.5|8904.2|8901.4|2559
1659708900000|2022-08-05 14:15:00|8916.4|8913.6|8908.3|8904.5|8929.9|8926.6|8899.7|8896.5|2446
1659709200000|2022-08-05 14:20:00|8907.3|8903.5|8929.3|8926.5|8936.8|8933.5|8907.3|8903.5|2524
1659709500000|2022-08-05 14:25:00|8929.6|8925.8|8964.9|8961.1|8966.6|8962.3|8918.7|8915.5|3047
1659709800000|2022-08-05 14:30:00|8965.1|8961.3|8937.3|8933.5|8966.4|8963.3|8920.3|8917.5|2515
1659710100000|2022-08-05 14:35:00|8936.3|8933.2|8967.1|8964.3|8968.5|8965|8934.3|8931|2627
1659710400000|2022-08-05 14:40:00|8966.8|8964|8955.4|8952.6|8968.3|8965|8933.9|8930.9|4113
1659710700000|2022-08-05 14:45:00|8954.9|8951.6|8977.8|8974|8989.5|8986.4|8938.8|8936|3191
1659711000000|2022-08-05 14:50:00|8977.5|8975|8979.2|8975.4|8987.8|8984.6|8960.8|8957.3|2237
1659711300000|2022-08-05 14:55:00|8980.5|8976.7|8994.5|8990.7|9001.5|8998.7|8974.1|8970.8|2552
1659711600000|2022-08-05 15:00:00|8993.5|8990.4|9007.3|9004.5|9012.9|9009.6|8986.5|8983|2373
1659711900000|2022-08-05 15:05:00|9007.9|9005.1|8985.8|8982|9017.6|9014.5|8972.9|8969.5|3171
1659712200000|2022-08-05 15:10:00|8986.8|8984|8984.7|8981.9|9000.8|8997.4|8969.6|8966.1|2433
1659712500000|2022-08-05 15:15:00|8985.2|8980.9|8950.4|8947.6|8989.7|8986.9|8948.7|8945.6|2484
1659712800000|2022-08-05 15:20:00|8950.7|8946.9|8952.6|8948.8|8963.7|8960.6|8933.4|8930.2|2202
1659713100000|2022-08-05 15:25:00|8951.9|8949.1|8943.3|8940.5|8964|8961.2|8930.9|8927.1|2862
1659713400000|2022-08-05 15:30:00|8944|8940.2|8963.3|8959.5|8979.4|8975.9|8941.3|8937.5|2899
1659713700000|2022-08-05 15:35:00|8963.7|8959.9|8947.8|8944|8973.7|8970.2|8930|8925.3|1854
1659714000000|2022-08-05 15:40:00|8947.5|8944.7|8946.8|8943|8954.1|8950.3|8935.4|8932.6|849
1659714300000|2022-08-05 15:45:00|8945.8|8942|8933.4|8929.6|8953.1|8950|8925.7|8922.6|1420
1659714600000|2022-08-05 15:50:00|8933.7|8929.9|8936.8|8933|8944.8|8942|8932.1|8929|1123
1659714900000|2022-08-05 15:55:00|8935.8|8932.5|8911.6|8908.8|8940.8|8938|8910.6|8907.3|1355
1659715200000|2022-08-05 16:00:00|8912.1|8909.3|8921.9|8919.1|8931.3|8928.5|8908.8|8905.3|1408
1659715500000|2022-08-05 16:05:00|8922.2|8918.4|8899.8|8896|8927.4|8924.1|8894.5|8891.2|1501
1659715800000|2022-08-05 16:10:00|8899.5|8896.7|8896.7|8892.9|8919.5|8915.7|8896|8892.9|1374
1659716100000|2022-08-05 16:15:00|8897.3|8893.5|8895|8891.2|8909|8905.2|8889.5|8886.7|1517
1659716400000|2022-08-05 16:20:00|8894|8891.5|8875.4|8872.6|8915|8911.2|8873.7|8870.6|2315
1659716700000|2022-08-05 16:25:00|8876.4|8872.9|8887.7|8884.9|8899.4|8896.5|8875.4|8872.4|1274
1659717000000|2022-08-05 16:30:00|8888.4|8884.6|8893.8|8890|8905|8901.2|8884.4|8881.3|1512
1659717300000|2022-08-05 16:35:00|8893.3|8889.5|8885.7|8882.9|8900.4|8896.9|8885.3|8881.5|908
1659717600000|2022-08-05 16:40:00|8886|8882.2|8894.3|8891.5|8898.7|8895.2|8878.4|8874.9|1181
1659717900000|2022-08-05 16:45:00|8895.3|8891.7|8915.4|8912.6|8929.7|8926.6|8889|8885.2|1692
1659718200000|2022-08-05 16:50:00|8915.7|8911.9|8917.9|8914.1|8927.2|8923.6|8914.4|8911.1|1058
1659718500000|2022-08-05 16:55:00|8917.2|8913.4|8906.6|8902.8|8918.7|8915.1|8900.9|8897.4|1078
1659718800000|2022-08-05 17:00:00|8906.4|8903.6|8897.1|8894.3|8910.9|8907.8|8885.9|8882.4|1961
1659719100000|2022-08-05 17:05:00|8897.5|8894.7|8892.8|8889|8902.9|8899.7|8889.1|8885.3|1376
1659719400000|2022-08-05 17:10:00|8892.5|8889.7|8872.9|8869.1|8904.5|8901.1|8871.9|8869.1|1561
1659719700000|2022-08-05 17:15:00|8872.2|8869.4|8856.5|8852.7|8891.3|8888.2|8855.2|8851.7|2043
1659720000000|2022-08-05 17:20:00|8856.2|8853.4|8853.2|8849.4|8862.5|8859.4|8844.7|8841.9|3350
1659720300000|2022-08-05 17:25:00|8852.7|8850.4|8827.6|8824.8|8861.5|8858.4|8827.3|8823.8|1831
1659720600000|2022-08-05 17:30:00|8827.3|8824.5|8816|8812.2|8834.9|8832.1|8798|8794.9|3982
1659720900000|2022-08-05 17:35:00|8816.4|8812.6|8827.1|8824.3|8829.1|8825.6|8813.3|8809.5|1628
1659721200000|2022-08-05 17:40:00|8826.1|8823.3|8833.8|8831|8841.4|8837.9|8820.1|8817.1|1442
1659721500000|2022-08-05 17:45:00|8833.7|8829.9|8847.4|8843.6|8855.7|8851.9|8828.4|8825.3|1632
1659721800000|2022-08-05 17:50:00|8847.1|8844.3|8869.9|8867.1|8874.7|8871.9|8846.4|8843.3|1591
1659722100000|2022-08-05 17:55:00|8869.5|8866.7|8865.4|8862.6|8872|8869|8859.8|8857|1194
1659722400000|2022-08-05 18:00:00|8865.7|8861.9|8880.6|8876.8|8891.7|8888.4|8858.4|8855.3|2281
1659722700000|2022-08-05 18:05:00|8880.9|8877.1|8865.9|8862.1|8892.8|8890|8864.9|8862.1|2057
1659723000000|2022-08-05 18:10:00|8865.6|8862.8|8868.9|8865.1|8878.3|8875.5|8855.2|8851.8|1633
1659723300000|2022-08-05 18:15:00|8867.9|8864.8|8881|8877.2|8898|8895|8864.9|8861.4|2211
1659723600000|2022-08-05 18:20:00|8880.8|8877|8868.9|8865.1|8887.3|8884.2|8851.5|8848|4402
1659723900000|2022-08-05 18:25:00|8868.2|8865.4|8848.2|8844.4|8885.2|8882.1|8836.8|8833.7|21599
1659724200000|2022-08-05 18:30:00|8847.9|8844.1|8848.5|8844.7|8858.6|8854.8|8837.6|8834.5|4248
1659724500000|2022-08-05 18:35:00|8847.7|8844.9|8839.7|8836.9|8848.7|8845.9|8833.2|8829.9|1097
1659724800000|2022-08-05 18:40:00|8840.4|8836.6|8834.7|8830.9|8841|8837.9|8828.7|8825.6|749
1659725100000|2022-08-05 18:45:00|8833.6|8830.8|8834.4|8830.6|8840|8836.9|8831.4|8827.9|399
1659725400000|2022-08-05 18:50:00|8833.7|8830.9|8818.9|8815.1|8834.7|8831.6|8817.9|8814.6|794
1659725700000|2022-08-05 18:55:00|8818.6|8815.8|8809.4|8806.6|8821.4|8817.9|8808.1|8804.9|761
1659726000000|2022-08-05 19:00:00|8809.7|8806.9|8810|8806.2|8817.8|8815|8802.4|8799.3|877
1659726300000|2022-08-05 19:05:00|8809.8|8806|8791.5|8787.7|8809.8|8806|8790.6|8787.4|856
1659726600000|2022-08-05 19:10:00|8790.5|8786.7|8770.3|8766.5|8797|8793.9|8768.5|8765.5|1078
1659726900000|2022-08-05 19:15:00|8769.5|8766.7|8776.5|8772.7|8777.8|8774.2|8761.5|8757.7|504
1659727200000|2022-08-05 19:20:00|8776.8|8773.7|8769.5|8766.7|8779.1|8776|8764.2|8760.7|468
1659727500000|2022-08-05 19:25:00|8768.8|8765.7|8780.6|8777.8|8782.6|8779|8765.5|8762|613
1659727800000|2022-08-05 19:30:00|8780.9|8777.1|8778.6|8774.8|8782.6|8779.8|8774.2|8771.4|272
1659728100000|2022-08-05 19:35:00|8777.9|8774.1|8778.1|8774.3|8779.6|8776.5|8770.3|8767.3|298
1659728400000|2022-08-05 19:40:00|8778.3|8774.5|8793|8789.2|8793|8789.5|8777.8|8774.5|324
1659728700000|2022-08-05 19:45:00|8792.8|8789|8790.6|8786.8|8795.3|8792|8782.3|8778.8|416
1659729000000|2022-08-05 19:50:00|8790.3|8787.5|8792.3|8788.5|8793.3|8790.5|8781.6|8778.5|378
1659729300000|2022-08-05 19:55:00|8792.7|8788.9|8790.3|8786.5|8795.1|8791.6|8783.3|8779.5|403
1659729600000|2022-08-05 20:00:00|8790.7|8786.9|8784.7|8781.9|8791.3|8787.9|8780.7|8777.7|305
1659729900000|2022-08-05 20:05:00|8785.7|8782.9|8789|8786.2|8793.3|8789.9|8784.4|8781.4|283
1659730200000|2022-08-05 20:10:00|8788.3|8784.5|8790.3|8786.5|8792.3|8789.5|8787.3|8783.5|113
1659730500000|2022-08-05 20:15:00|8790.1|8786.3|8790.5|8786.7|8790.6|8787.8|8784.5|8781.2|221
1659730800000|2022-08-05 20:20:00|8790.3|8787.5|8788.8|8786|8791.1|8788|8785.1|8782|73
1659731100000|2022-08-05 20:25:00|8789.5|8785.7|8786.9|8783.1|8791.2|8788.4|8785.2|8781.7|273
1659731400000|2022-08-05 20:30:00|8786.5|8783.7|8785.5|8781.7|8788.5|8784.7|8780.9|8777.4|165
1659731700000|2022-08-05 20:35:00|8785.2|8781.4|8793.5|8789.7|8793.5|8789.7|8784.2|8781.1|155
1659732000000|2022-08-05 20:40:00|8794.2|8790.4|8803.5|8799.7|8810.6|8804.5|8793.4|8790.4|308
1659732300000|2022-08-05 20:45:00|8803.3|8799.5|8801.2|8797.4|8806.5|8803.4|8799.9|8796.4|154
1659732600000|2022-08-05 20:50:00|8802.7|8798.9|8800.2|8796.4|8803.2|8799.7|8797.9|8794.4|127
1659732900000|2022-08-05 20:55:00|8799.8|8796|8804.5|8796.7|8805.6|8797.8|8793.2|8789.4|212
1659909600000|2022-08-07 22:00:00|8793.5|8785.7|8758.6|8754.8|8793.5|8785.7|8754.6|8750.8|768
1659909900000|2022-08-07 22:05:00|8759.1|8755.3|8794.4|8790.6|8809.4|8801.6|8759.1|8753.8|539
1659910200000|2022-08-07 22:10:00|8793.9|8790.1|8784.9|8781.1|8794.2|8790.4|8777.6|8773.4|428
1659910500000|2022-08-07 22:15:00|8785.3|8782.1|8773.7|8769.9|8786.3|8782.1|8768.9|8765.1|243
1659910800000|2022-08-07 22:20:00|8774.1|8770.3|8782.9|8779.1|8786.9|8782.8|8771.9|8768.1|161
1659911100000|2022-08-07 22:25:00|8783.2|8779.4|8778|8774.2|8785.6|8782.4|8777.2|8773.4|53
1659911400000|2022-08-07 22:30:00|8778.2|8775.4|8776|8772.2|8778.5|8775.4|8771.2|8767.4|244
1659911700000|2022-08-07 22:35:00|8775.2|8772.4|8773.9|8770.1|8776.4|8773.1|8769.5|8764.4|73
1659912000000|2022-08-07 22:40:00|8775.5|8767.7|8762.2|8758.4|8775.5|8769.2|8761.2|8757.4|93
1659912300000|2022-08-07 22:45:00|8762|8758.2|8761.2|8757.4|8762.2|8758.4|8756.2|8752.9|144
1659912600000|2022-08-07 22:50:00|8761.7|8757.9|8758.9|8755.1|8763.4|8759.6|8754.2|8750.4|107
1659912900000|2022-08-07 22:55:00|8758.4|8754.6|8757.3|8753.5|8759.2|8755.4|8753.8|8750|78
1659913200000|2022-08-07 23:00:00|8757.5|8753.7|8745.7|8741.9|8758.3|8754.7|8741.3|8735.7|258
1659913500000|2022-08-07 23:05:00|8746.7|8742.9|8746|8742.2|8746.7|8742.9|8735.1|8731|318
1659913800000|2022-08-07 23:10:00|8745.8|8742|8747.1|8744.3|8750.8|8745.8|8742.1|8738.3|88
1659914100000|2022-08-07 23:15:00|8748.1|8744.5|8741.8|8739|8749.3|8746|8738.8|8735.6|134
1659914400000|2022-08-07 23:20:00|8742.1|8738.3|8746.4|8742.6|8748.8|8745|8740.1|8736.3|141
1659914700000|2022-08-07 23:25:00|8746.1|8742.3|8748.4|8745.6|8749.4|8745.6|8742.4|8739.1|86
1659915000000|2022-08-07 23:30:00|8748.7|8744.9|8741.7|8737.9|8748.7|8744.9|8736.1|8732.3|135
1659915300000|2022-08-07 23:35:00|8741.4|8737.6|8736.1|8732.3|8742.1|8738.3|8734.7|8731.6|66
1659915600000|2022-08-07 23:40:00|8735.4|8732.6|8736|8732.2|8740.7|8737.2|8730.7|8726.9|118
1659915900000|2022-08-07 23:45:00|8736.5|8732.7|8739.7|8735.9|8741|8737.6|8734.7|8731.6|43
1659916200000|2022-08-07 23:50:00|8739.5|8735.7|8747.7|8744.9|8749|8745.6|8736.7|8732.9|150
1659916500000|2022-08-07 23:55:00|8747.4|8744.6|8752.7|8749.9|8753|8749.9|8744.4|8741.6|121
1659916800000|2022-08-08 00:00:00|8753.4|8749.6|8762.2|8758.4|8763.4|8760.2|8747.4|8744.6|523
1659917100000|2022-08-08 00:05:00|8762.4|8758.6|8767.7|8764.9|8770.7|8767.5|8760.7|8757.2|298
1659917400000|2022-08-08 00:10:00|8768|8765.2|8771|8767.2|8773.7|8770.5|8766.3|8763.5|167
1659917700000|2022-08-08 00:15:00|8770.3|8767.5|8772.3|8768.5|8776.3|8772.9|8767.3|8763.9|163
1659918000000|2022-08-08 00:20:00|8772|8769.2|8777|8773.2|8778|8774.9|8770|8766.2|153
1659918300000|2022-08-08 00:25:00|8776|8772.2|8771|8767.2|8778.3|8775.2|8766|8763.2|153
1659918600000|2022-08-08 00:30:00|8770.3|8767.5|8764.3|8760.5|8771.3|8768.2|8758|8754.2|253
1659918900000|2022-08-08 00:35:00|8763|8760.2|8776.3|8772.5|8779.6|8776.5|8762|8758.8|249
1659919200000|2022-08-08 00:40:00|8775.6|8772.8|8765.6|8762.8|8778.6|8775.2|8763.6|8760.8|143
1659919500000|2022-08-08 00:45:00|8765.3|8762.5|8777.9|8774.1|8777.9|8774.5|8763.6|8759.5|143
1659919800000|2022-08-08 00:50:00|8776.9|8773.1|8780.3|8776.5|8781.3|8778.1|8772.9|8769.1|123
1659920100000|2022-08-08 00:55:00|8779.9|8777.1|8780.9|8778.1|8781.6|8778.3|8777.2|8774.4|88
1659920400000|2022-08-08 01:00:00|8781.2|8777.4|8772.9|8769.1|8781.2|8778.1|8751.6|8747.9|718
1659920700000|2022-08-08 01:05:00|8772.6|8768.8|8791.9|8788.1|8803.9|8800.8|8765.9|8762.8|796
1659921000000|2022-08-08 01:10:00|8792.2|8788.4|8790.4|8786.6|8792.4|8788.6|8775.2|8772.1|332
1659921300000|2022-08-08 01:15:00|8790.6|8786.8|8779.9|8776.1|8796.6|8793.1|8767.9|8764.7|388
1659921600000|2022-08-08 01:20:00|8780.6|8776.8|8774.5|8770.7|8782.9|8779.1|8761.9|8758.7|384
1659921900000|2022-08-08 01:25:00|8774.2|8771.4|8796.9|8793.1|8804.5|8801.1|8774.2|8771.4|620
1659922200000|2022-08-08 01:30:00|8796.2|8792.4|8797.9|8795.1|8804.9|8801.1|8786.2|8782.7|305
1659922500000|2022-08-08 01:35:00|8798.5|8794.7|8801.5|8797.7|8808.2|8805|8795.5|8792|285
1659922800000|2022-08-08 01:40:00|8801.7|8797.9|8834.3|8830.5|8834.5|8831|8801.2|8797.7|689
1659923100000|2022-08-08 01:45:00|8833.8|8830|8829.8|8827|8836.5|8833.4|8825.8|8822.4|318
1659923400000|2022-08-08 01:50:00|8829.4|8826|8826.5|8822.7|8833.8|8830|8823.5|8820|198
1659923700000|2022-08-08 01:55:00|8825.8|8823|8847.8|8845|8848.5|8845|8825.5|8822.3|481
1659924000000|2022-08-08 02:00:00|8847.5|8844.7|8841.1|8838.3|8852.1|8849|8836.1|8833|323
1659924300000|2022-08-08 02:05:00|8840.8|8838|8830.1|8826.3|8841.8|8838.3|8825.1|8822.3|306
1659924600000|2022-08-08 02:10:00|8829.4|8826.6|8830.1|8827.3|8833.1|8829.3|8823.1|8820|198
1659924900000|2022-08-08 02:15:00|8830.4|8826.6|8821.1|8817.3|8835.1|8831.3|8819.1|8815.6|247
1659925200000|2022-08-08 02:20:00|8820.4|8817.6|8827.1|8824.3|8829.4|8826|8818.1|8814.6|164
1659925500000|2022-08-08 02:25:00|8829.1|8825.3|8827.4|8824.6|8830.4|8827.3|8826.1|8822.9|93
1659925800000|2022-08-08 02:30:00|8827.7|8823.9|8850.4|8847.6|8852.4|8849.6|8823.4|8820.3|350
1659926100000|2022-08-08 02:35:00|8851.4|8848.3|8857.4|8854.6|8858.4|8855.6|8844.4|8840.9|400
1659926400000|2022-08-08 02:40:00|8858.4|8855.6|8856.4|8852.6|8863.1|8859.6|8846.7|8843.6|455
1659926700000|2022-08-08 02:45:00|8855.7|8852.9|8868.4|8865.6|8870.4|8866.9|8855.7|8852.4|323
1659927000000|2022-08-08 02:50:00|8868.7|8864.9|8854.4|8850.6|8868.7|8865.6|8852|8848.6|183
1659927300000|2022-08-08 02:55:00|8853.7|8850.9|8852|8848.2|8855.4|8851.9|8846.4|8843.2|290
1659927600000|2022-08-08 03:00:00|8851.4|8848.6|8849|8845.2|8854.4|8851.2|8839.3|8836.2|278
1659927900000|2022-08-08 03:05:00|8847.3|8844.5|8846.3|8842.5|8850.7|8846.9|8838.7|8835.5|140
1659928200000|2022-08-08 03:10:00|8845.3|8841.9|8857.7|8854.9|8860.3|8856.9|8843.3|8839.5|126
1659928500000|2022-08-08 03:15:00|8858.3|8855.5|8853.6|8849.8|8863|8859.5|8849.6|8845.8|192
1659928800000|2022-08-08 03:20:00|8854.3|8850.5|8855|8851.2|8859.3|8855.5|8851.6|8848.2|107
1659929100000|2022-08-08 03:25:00|8855.3|8851.5|8861.3|8857.5|8866.3|8862.5|8850|8846.2|256
1659929400000|2022-08-08 03:30:00|8861|8858.2|8862.6|8858.8|8863.6|8860.5|8856.3|8852.5|156
1659929700000|2022-08-08 03:35:00|8862.3|8859.5|8863.3|8859.5|8863.6|8860.5|8858.3|8854.8|82
1659930000000|2022-08-08 03:40:00|8863|8860.2|8875.6|8872.8|8878.6|8875.5|8863|8859.8|331
1659930300000|2022-08-08 03:45:00|8875.9|8873.1|8876.3|8873.5|8881.9|8879.1|8869.6|8866.1|276
1659930600000|2022-08-08 03:50:00|8876.6|8872.8|8876.3|8873.5|8878.3|8874.5|8868.3|8865.1|209
1659930900000|2022-08-08 03:55:00|8878.9|8875.1|8882.9|8879.1|8885.2|8881.4|8871.2|8867.8|252
1659931200000|2022-08-08 04:00:00|8882.2|8879.4|8887.6|8883.8|8896.4|8893.1|8877.9|8874.4|343
1659931500000|2022-08-08 04:05:00|8887.4|8883.6|8883.5|8879.7|8889.5|8886.4|8879.2|8875.4|247
1659931800000|2022-08-08 04:10:00|8883.9|8880.1|8897.2|8893.4|8907.2|8903.7|8873.9|8870.7|603
1659932100000|2022-08-08 04:15:00|8896.9|8894.1|8901.5|8897.7|8910.2|8907.1|8889.5|8885.7|355
1659932400000|2022-08-08 04:20:00|8901.2|8898.4|8891.2|8887.4|8904.5|8901|8885.2|8881.7|338
1659932700000|2022-08-08 04:25:00|8891|8887.2|8857.8|8854|8891.2|8887.4|8843.8|8840|1238
1659933000000|2022-08-08 04:30:00|8856.8|8853|8862.8|8860|8876.8|8873|8854.2|8850.4|641
1659933300000|2022-08-08 04:35:00|8863.1|8859.3|8864.8|8862|8868.1|8864.3|8854.8|8851.3|257
1659933600000|2022-08-08 04:40:00|8865.1|8862.3|8867.1|8864.3|8874.1|8870.7|8864.8|8861.3|165
1659933900000|2022-08-08 04:45:00|8866.5|8863.3|8864.1|8861.3|8872.4|8869.3|8864.1|8860.3|132
1659934200000|2022-08-08 04:50:00|8865.1|8861|8861.8|8858|8869.8|8866.3|8859.1|8855.6|134
1659934500000|2022-08-08 04:55:00|8862.1|8858.3|8864.1|8860.3|8865.1|8861.8|8859.8|8856.3|127
1659934800000|2022-08-08 05:00:00|8864.8|8861.3|8860.1|8857.3|8867.1|8864.3|8859.1|8856|154
1659935100000|2022-08-08 05:05:00|8859.8|8857|8864.1|8860.3|8864.1|8860.3|8857.8|8854.3|90
1659935400000|2022-08-08 05:10:00|8863.4|8860.6|8864.1|8861.3|8873.1|8870.3|8863.4|8860.3|193
1659935700000|2022-08-08 05:15:00|8863.4|8860.6|8870.4|8867.6|8872.4|8868.9|8863.1|8859.3|145
1659936000000|2022-08-08 05:20:00|8869.7|8866.9|8868.1|8865.3|8871.7|8868.3|8866.1|8862.3|125
1659936300000|2022-08-08 05:25:00|8868.7|8864.9|8867.4|8863.6|8873.4|8870.3|8863.7|8860.3|118
1659936600000|2022-08-08 05:30:00|8867.1|8864.3|8879|8875.2|8880.4|8877.3|8863.1|8860.3|349
1659936900000|2022-08-08 05:35:00|8878.4|8875.6|8888.4|8885.6|8894.4|8890.9|8876.4|8872.9|346
1659937200000|2022-08-08 05:40:00|8889.4|8885.9|8893.4|8890.6|8893.4|8890.6|8884.7|8881.4|242
1659937500000|2022-08-08 05:45:00|8895|8891.2|8903.3|8900.5|8910.3|8907.5|8894.7|8891.2|523
1659937800000|2022-08-08 05:50:00|8903|8900.2|8901.3|8897.5|8910.3|8906.5|8899|8895.5|341
1659938100000|2022-08-08 05:55:00|8901|8897.2|8900.3|8896.5|8907.7|8904.9|8895.3|8891.5|297
1659938400000|2022-08-08 06:00:00|8900|8896.2|8905.3|8901.5|8905.3|8901.5|8893|8889.2|417
1659938700000|2022-08-08 06:05:00|8906.3|8902.5|8919|8916.2|8920|8917.2|8901.3|8898.5|493
1659939000000|2022-08-08 06:10:00|8919.3|8915.5|8919.3|8915.5|8920|8916.5|8911.6|8908.5|315
1659939300000|2022-08-08 06:15:00|8919|8915.2|8925.6|8921.8|8926.6|8923.2|8913.3|8910|377
1659939600000|2022-08-08 06:20:00|8925.3|8922.5|8916.3|8912.5|8931.9|8928.1|8914.3|8911.1|456
1659939900000|2022-08-08 06:25:00|8915.9|8912.1|8911.6|8907.8|8922.6|8919.1|8910.6|8906.8|378
1659940200000|2022-08-08 06:30:00|8910.6|8906.8|8908.6|8904.8|8913.1|8909.8|8898.6|8895.8|499
1659940500000|2022-08-08 06:35:00|8907.9|8905.8|8912.9|8909.1|8924.9|8921.5|8907.6|8904.5|412
1659940800000|2022-08-08 06:40:00|8912.6|8909.8|8916.2|8912.4|8920.9|8917.5|8906.9|8903.6|379
1659941100000|2022-08-08 06:45:00|8915.9|8913.1|8920.9|8917.1|8925.9|8922.4|8911.9|8908.6|300
1659941400000|2022-08-08 06:50:00|8920.6|8917.8|8925.2|8922.4|8928.9|8926.1|8916.9|8914.1|268
1659941700000|2022-08-08 06:55:00|8924.9|8922.1|8916.9|8913.1|8929.2|8926.1|8909.9|8906.7|521
1659942000000|2022-08-08 07:00:00|8916.2|8913.4|8943.9|8940.1|8949.2|8946.1|8912.9|8909.8|1082
1659942300000|2022-08-08 07:05:00|8942.9|8940.8|8945.9|8943.1|8951.9|8948.1|8935.2|8932.4|646
1659942600000|2022-08-08 07:10:00|8946.9|8943.4|8948.9|8945.1|8957.9|8954.6|8945.4|8942.1|526
1659942900000|2022-08-08 07:15:00|8948.5|8945.7|8940.8|8938|8951.9|8949.1|8937.5|8934.1|328
1659943200000|2022-08-08 07:20:00|8941.2|8938.4|8940.8|8937|8951.8|8948.4|8936.8|8933.7|366
1659943500000|2022-08-08 07:25:00|8940.5|8937.7|8932.8|8929|8950.8|8947|8926.8|8924|465
1659943800000|2022-08-08 07:30:00|8932.5|8930|8905.8|8902|8933.8|8930|8898.5|8895.7|1075
1659944100000|2022-08-08 07:35:00|8905.5|8901.7|8904.5|8901.7|8919.8|8916.7|8903.5|8900.7|486
1659944400000|2022-08-08 07:40:00|8903.8|8901|8897.5|8893.7|8912.3|8909|8896.1|8892.6|394
1659944700000|2022-08-08 07:45:00|8898.1|8894.7|8888.8|8885|8903.8|8900.7|8881.1|8878|576
1659945000000|2022-08-08 07:50:00|8888.4|8884.6|8874.1|8870.3|8890.1|8887|8858.8|8855.5|986
1659945300000|2022-08-08 07:55:00|8873.8|8871|8865.8|8863|8884.4|8881.3|8844.4|8841|1050
1659945600000|2022-08-08 08:00:00|8865.4|8862.6|8867.1|8863.3|8882.4|8879|8850.4|8847|1244
1659945900000|2022-08-08 08:05:00|8866.4|8863.6|8867.7|8863.9|8878.4|8874.6|8856.1|8852.6|699
1659946200000|2022-08-08 08:10:00|8868.1|8864.3|8817.4|8813.6|8868.7|8865.6|8813.4|8810.3|1228
1659946500000|2022-08-08 08:15:00|8817.7|8813.9|8798|8795.2|8836.4|8833.6|8796.4|8792.9|1302
1659946800000|2022-08-08 08:20:00|8798.7|8795.9|8783.4|8779.6|8808|8805.2|8780.1|8776.6|1124
1659947100000|2022-08-08 08:25:00|8784.4|8780.6|8805.7|8801.9|8816.4|8812.9|8782.4|8779.1|1102
1659947400000|2022-08-08 08:30:00|8805.4|8801.6|8799.7|8795.9|8816.4|8813.2|8781|8777.6|1122
1659947700000|2022-08-08 08:35:00|8799|8796.2|8776.3|8772.5|8799|8796.2|8769.3|8766.2|952
1659948000000|2022-08-08 08:40:00|8776|8772.2|8788|8784.2|8793.8|8790|8772|8768.9|587
1659948300000|2022-08-08 08:45:00|8788.7|8785.2|8775|8771.2|8798.3|8795.5|8773|8770.2|709
1659948600000|2022-08-08 08:50:00|8774.3|8771.5|8772.3|8768.5|8781|8777.5|8764.6|8761.8|521
1659948900000|2022-08-08 08:55:00|8771.6|8768.8|8781.6|8778.8|8784.3|8780.5|8761.1|8757.8|577
1659949200000|2022-08-08 09:00:00|8781.3|8778.5|8775|8771.2|8787.6|8783.8|8760|8756.2|561
1659949500000|2022-08-08 09:05:00|8774|8770.2|8796.9|8793.1|8809.6|8806.8|8770.9|8767.1|828
1659949800000|2022-08-08 09:10:00|8796.6|8793.8|8792.9|8789.1|8802.9|8799.8|8790.6|8787.1|351
1659950100000|2022-08-08 09:15:00|8791.9|8788.8|8811.6|8808.8|8813.3|8810.1|8784.6|8781.1|457
1659950400000|2022-08-08 09:20:00|8812.3|8808.5|8786.6|8782.8|8815.9|8812.4|8784.9|8781.1|432
1659950700000|2022-08-08 09:25:00|8786.2|8782.4|8800.9|8797.1|8800.9|8798.1|8776.6|8773.1|424
1659951000000|2022-08-08 09:30:00|8799.9|8796.1|8783.2|8779.4|8799.9|8796.4|8779.5|8775.7|469
1659951300000|2022-08-08 09:35:00|8783.5|8779.7|8787.5|8783.7|8801.5|8797.7|8778.5|8775.4|429
1659951600000|2022-08-08 09:40:00|8787.2|8783.4|8783.5|8780.7|8792.5|8789.7|8778.5|8775.7|350
1659951900000|2022-08-08 09:45:00|8784.2|8780.4|8773.5|8769.7|8785.5|8781.7|8773.5|8769.7|321
1659952200000|2022-08-08 09:50:00|8773.8|8770|8787.5|8783.7|8787.9|8784.4|8773.5|8770|243
1659952500000|2022-08-08 09:55:00|8787.8|8784|8754.5|8750.7|8788.2|8785|8746.5|8743.4|768
1659952800000|2022-08-08 10:00:00|8754.2|8751.4|8762.8|8759|8776.5|8773.2|8753.8|8750.7|581
1659953100000|2022-08-08 10:05:00|8763.2|8759.4|8771.8|8768|8776.5|8773.7|8761.8|8758.5|447
1659953400000|2022-08-08 10:10:00|8772.1|8768.3|8768.8|8765|8775.5|8772.7|8760.8|8757.7|313
1659953700000|2022-08-08 10:15:00|8768.5|8764.7|8757.5|8753.7|8775.8|8772.7|8748.1|8744.3|471
1659954000000|2022-08-08 10:20:00|8757.8|8754|8728.1|8724.3|8760.5|8757|8717.8|8714.5|1343
1659954300000|2022-08-08 10:25:00|8728.5|8724.7|8748.1|8744.3|8749.8|8746.6|8723.4|8720.6|726
1659954600000|2022-08-08 10:30:00|8748.3|8744.5|8742.8|8739|8749.4|8746.3|8728.4|8725.3|720
1659954900000|2022-08-08 10:35:00|8742.4|8739.6|8740.7|8736.9|8751.1|8748.3|8733.7|8729.9|576
1659955200000|2022-08-08 10:40:00|8740.4|8736.6|8758.1|8754.3|8763.1|8759.9|8738.1|8735.3|529
1659955500000|2022-08-08 10:45:00|8757.4|8754.6|8748.1|8744.3|8758.4|8754.9|8736.7|8733.6|340
1659955800000|2022-08-08 10:50:00|8748.4|8744.6|8740.1|8736.3|8761.4|8757.9|8737.4|8734.3|449
1659956100000|2022-08-08 10:55:00|8739.4|8736.6|8757.4|8754.6|8759.4|8756.6|8738.4|8735.3|877
1659956400000|2022-08-08 11:00:00|8757.9|8753.6|8708.7|8704.9|8758.4|8754.6|8702.4|8699.2|1379
1659956700000|2022-08-08 11:05:00|8707.7|8704.6|8695.7|8691.9|8716.7|8712.9|8676.4|8672.9|2279
1659957000000|2022-08-08 11:10:00|8695|8691.2|8685|8682.2|8698.7|8695.6|8680.7|8677.2|610
1659957300000|2022-08-08 11:15:00|8686|8681.9|8695|8691.2|8705.7|8702.9|8682.4|8679.2|853
1659957600000|2022-08-08 11:20:00|8694.7|8690.9|8692.7|8689.9|8697|8694.2|8665.7|8662.9|1157
1659957900000|2022-08-08 11:25:00|8692.3|8689.5|8696|8692.2|8707.7|8703.9|8688.3|8685.2|893
1659958200000|2022-08-08 11:30:00|8695.7|8692.9|8714|8710.2|8722.7|8718.9|8695.7|8692.4|1069
1659958500000|2022-08-08 11:35:00|8713.7|8710.9|8706.7|8703.9|8721|8717.9|8704.7|8700.9|431
1659958800000|2022-08-08 11:40:00|8707.3|8703.5|8740.6|8736.8|8741|8737.8|8705.3|8701.9|964
1659959100000|2022-08-08 11:45:00|8740.5|8736.7|8756.6|8753.8|8758.3|8754.5|8733.3|8730.5|964
1659959400000|2022-08-08 11:50:00|8757|8754.2|8760.6|8757.8|8766.6|8763.8|8748.6|8745.3|1005
1659959700000|2022-08-08 11:55:00|8761.3|8757.5|8756.9|8753.1|8782.3|8778.8|8755.6|8752.2|1341
1659960000000|2022-08-08 12:00:00|8756.3|8753.5|8774.6|8770.8|8779.6|8776.1|8754.6|8751.1|723
1659960300000|2022-08-08 12:05:00|8774.9|8771.1|8769.9|8766.1|8795.6|8792.1|8767.3|8764.1|1138
1659960600000|2022-08-08 12:10:00|8769.3|8766.5|8746.6|8742.8|8777.3|8773.8|8744.6|8741.4|956
1659960900000|2022-08-08 12:15:00|8745.6|8742.1|8743.6|8739.8|8758.6|8754.8|8739.6|8736.8|674
1659961200000|2022-08-08 12:20:00|8743.1|8740.8|8750.5|8747.7|8755.5|8752.1|8733.6|8730.6|862
1659961500000|2022-08-08 12:25:00|8749.9|8747.1|8749.5|8746.7|8758.9|8756.1|8744.2|8740.7|914
1659961800000|2022-08-08 12:30:00|8748.5|8745.7|8762.9|8759.1|8762.9|8760.1|8719.9|8716.7|1416
1659962100000|2022-08-08 12:35:00|8761.9|8758.7|8746.8|8744|8783.5|8780.7|8729.3|8726|1268
1659962400000|2022-08-08 12:40:00|8746.5|8743.7|8735.8|8733|8747.5|8744|8732.5|8729|1119
1659962700000|2022-08-08 12:45:00|8736.5|8732.7|8766.5|8762.7|8770.8|8767.7|8735.8|8732.7|1168
1659963000000|2022-08-08 12:50:00|8765.5|8762.2|8730.5|8726.7|8772.8|8769.4|8727.1|8723.7|1542
1659963300000|2022-08-08 12:55:00|8729.8|8727|8729.5|8725.7|8739.8|8736|8717.1|8713.8|1355
1659963600000|2022-08-08 13:00:00|8729.8|8726|8693.8|8691|8761.1|8758.3|8690.1|8686.3|4109
1659963900000|2022-08-08 13:05:00|8694.8|8691.3|8772.4|8768.6|8783.6|8779|8690.8|8687|3044
1659964200000|2022-08-08 13:10:00|8773.1|8769.3|8735.1|8731.3|8779.4|8776|8715.4|8712.1|2190
1659964500000|2022-08-08 13:15:00|8734.4|8731.6|8768.4|8764.6|8768.4|8764.6|8705.8|8702.6|3948
1659964800000|2022-08-08 13:20:00|8769.4|8765.6|8782.1|8779.3|8796.4|8793.3|8745.4|8741.6|2836
1659965100000|2022-08-08 13:25:00|8782.4|8778.6|8779.1|8776.3|8811.1|8807.3|8769.1|8765.9|2882
1659965400000|2022-08-08 13:30:00|8779.7|8775.9|8798.7|8794.9|8810.4|8807.6|8754.1|8750.3|3376
1659965700000|2022-08-08 13:35:00|8798.4|8794.6|8811.7|8807.9|8830.7|8827.3|8798.1|8794.3|2677
1659966000000|2022-08-08 13:40:00|8813.4|8809.6|8805.4|8802.6|8822.4|8819.3|8785.4|8781.6|2834
1659966300000|2022-08-08 13:45:00|8805.7|8801.9|8837.7|8833.9|8856.4|8852.9|8800.7|8797.9|3726
1659966600000|2022-08-08 13:50:00|8839.4|8834.9|8864.4|8860.6|8869.4|8866.2|8838.7|8834.9|3139
1659966900000|2022-08-08 13:55:00|8864.7|8860.9|8857|8853.2|8874.7|8871.6|8842.4|8839.2|2255
1659967200000|2022-08-08 14:00:00|8856|8852.2|8863.3|8860.5|8882.7|8879.6|8849|8845.5|2442
1659967500000|2022-08-08 14:05:00|8863.7|8860.9|8858.3|8855.5|8892|8889.2|8857.3|8854.2|1953
1659967800000|2022-08-08 14:10:00|8858.7|8854.9|8830.7|8826.9|8858.7|8855.2|8827.3|8824.5|2550
1659968100000|2022-08-08 14:15:00|8830|8826.2|8839.3|8835.5|8850.6|8847.5|8825.3|8821.5|1624
1659968400000|2022-08-08 14:20:00|8839|8836.2|8810.6|8806.8|8848.6|8844.8|8803.6|8800.8|1418
1659968700000|2022-08-08 14:25:00|8809.6|8806.5|8804.6|8800.8|8816.6|8812.8|8796.6|8793.5|1874
1659969000000|2022-08-08 14:30:00|8804.3|8801.5|8822.3|8818.5|8830|8826.8|8797|8794.2|1579
1659969300000|2022-08-08 14:35:00|8821.6|8818.8|8796.3|8792.5|8821.6|8818.8|8785.6|8782.5|1970
1659969600000|2022-08-08 14:40:00|8795.9|8792.1|8796.3|8792.5|8801.6|8798.5|8776.9|8774.1|1918
1659969900000|2022-08-08 14:45:00|8796.6|8793.5|8805.9|8802.1|8812.6|8809.8|8785.6|8781.8|1150
1659970200000|2022-08-08 14:50:00|8805.6|8802.8|8823.9|8820.1|8830.2|8826.9|8798.3|8794.8|1432
1659970500000|2022-08-08 14:55:00|8823.6|8819.8|8899.9|8896.1|8905.6|8902.8|8820.6|8817.1|4309
1659970800000|2022-08-08 15:00:00|8900.2|8897.1|8920.2|8916.4|8927.9|8924.8|8897.2|8893.8|3813
1659971100000|2022-08-08 15:05:00|8919.9|8917.4|8947.9|8944.1|8952.2|8949.4|8907.2|8903.4|3447
1659971400000|2022-08-08 15:10:00|8945.9|8942.1|8943.2|8939.4|8970.9|8967.7|8931.9|8928.7|3657
1659971700000|2022-08-08 15:15:00|8943.9|8940.1|8919.5|8915.7|8960.2|8956.7|8899.5|8895.7|2736
1659972000000|2022-08-08 15:20:00|8919.2|8916.4|8954.2|8950.4|8956.5|8953.4|8907.9|8904.7|2292
1659972300000|2022-08-08 15:25:00|8953.7|8950.9|8983.5|8979.7|8994.5|8991.7|8952.2|8949.1|4203
1659972600000|2022-08-08 15:30:00|8982.8|8980|8967.8|8964|8986.8|8983.5|8942.8|8939.7|2478
1659972900000|2022-08-08 15:35:00|8968.5|8964.7|8945.2|8941.4|8973.5|8970.4|8940|8936.7|1645
1659973200000|2022-08-08 15:40:00|8944.5|8941.7|8925.8|8922|8958.2|8954.7|8924.8|8921.7|2088
1659973500000|2022-08-08 15:45:00|8924.8|8922.5|8908.8|8906|8939.1|8936.3|8908.8|8906|1404
1659973800000|2022-08-08 15:50:00|8909.1|8905.3|8926.8|8923|8941.1|8938.3|8906.8|8904|1941
1659974100000|2022-08-08 15:55:00|8927.8|8924|8930.1|8926.3|8949.1|8945.7|8923.5|8920.3|1404
1659974400000|2022-08-08 16:00:00|8929.8|8927|8973.1|8969.3|8977.8|8974.5|8929.8|8926.7|2235
1659974700000|2022-08-08 16:05:00|8972.4|8969.6|8984.1|8981.3|8997.1|8994.3|8969.1|8966.3|2547
1659975000000|2022-08-08 16:10:00|8984.4|8980.6|8992.8|8989|8999.1|8996|8981.1|8978|1756
1659975300000|2022-08-08 16:15:00|8992.4|8988.6|8977.1|8974.3|9004.1|9001.3|8971.4|8968.3|1999
1659975600000|2022-08-08 16:20:00|8977.4|8974.6|8977.7|8973.9|9003.1|9000.3|8971.4|8967.9|1558
1659975900000|2022-08-08 16:25:00|8977.1|8974.3|8984.7|8980.9|8996.7|8993.9|8974.1|8970.9|885
1659976200000|2022-08-08 16:30:00|8984.1|8981.3|8979.7|8975.9|8991.7|8988.3|8974.9|8971.6|1197
1659976500000|2022-08-08 16:35:00|8979|8976.2|8929.7|8926.9|8987.7|8984.2|8929.7|8926.6|1849
1659976800000|2022-08-08 16:40:00|8929.4|8926.6|8933.7|8930.9|8951.4|8948.2|8926|8922.9|1197
1659977100000|2022-08-08 16:45:00|8933|8930.2|8931.7|8928.9|8936.7|8933.6|8912|8908.9|1632
1659977400000|2022-08-08 16:50:00|8932.4|8929.6|8923.4|8919.6|8935|8931.9|8919.7|8915.9|1344
1659977700000|2022-08-08 16:55:00|8923|8919.2|8919.7|8916.9|8929.7|8926.2|8910.4|8907.2|1008
1659978000000|2022-08-08 17:00:00|8919|8916.2|8932.7|8928.9|8953.3|8950.2|8916.3|8913.5|1750
1659978300000|2022-08-08 17:05:00|8933|8929.2|8930.3|8927.5|8948|8944.9|8927.7|8924.5|922
1659978600000|2022-08-08 17:10:00|8930|8926.5|8951.6|8947.8|8951.6|8948.8|8915.3|8912.2|966
1659978900000|2022-08-08 17:15:00|8949.6|8946.8|8941|8938.2|8952.3|8948.8|8927.6|8924.2|743
1659979200000|2022-08-08 17:20:00|8941.3|8938.5|8945.6|8941.8|8950.3|8946.5|8934.6|8931.5|777
1659979500000|2022-08-08 17:25:00|8945.1|8942.8|8939.3|8936.5|8967.3|8963.8|8932.3|8929.5|1199
1659979800000|2022-08-08 17:30:00|8939.9|8936.1|8960.6|8956.8|8961.6|8958.5|8928.9|8925.5|2109
1659980100000|2022-08-08 17:35:00|8960.3|8957.5|8945.3|8942.5|8965.3|8962.1|8941.1|8937.8|1293
1659980400000|2022-08-08 17:40:00|8944.9|8942.1|8967.2|8963.4|8982.3|8979.5|8944.9|8941.1|1349
1659980700000|2022-08-08 17:45:00|8966.6|8963.8|8949.2|8945.4|8968.6|8965.4|8948.2|8945.1|675
1659981000000|2022-08-08 17:50:00|8948.9|8946.1|8950.2|8946.4|8954.2|8951.1|8940.2|8937.1|966
1659981300000|2022-08-08 17:55:00|8949.2|8946.1|8959.6|8955.8|8960.9|8958.1|8948.9|8945.1|872
1659981600000|2022-08-08 18:00:00|8960.2|8956.4|8932.6|8928.8|8963.1|8959.8|8929.6|8926.1|1811
1659981900000|2022-08-08 18:05:00|8931.9|8929.1|8964.9|8961.1|8970.9|8967.4|8931.9|8928.8|1795
1659982200000|2022-08-08 18:10:00|8964.2|8961.4|8974.9|8972.1|8980.2|8977.1|8957.2|8953.7|1368
1659982500000|2022-08-08 18:15:00|8975.2|8971.4|8965.9|8962.1|8976.5|8973.1|8957.2|8953.4|1866
1659982800000|2022-08-08 18:20:00|8965.2|8962.4|8974.2|8971.4|8980.2|8977.1|8953.2|8950.1|5760
1659983100000|2022-08-08 18:25:00|8974.9|8971.1|9022.2|9019.4|9034.9|9031.7|8963.2|8959.7|25939
1659983400000|2022-08-08 18:30:00|9022.8|9019|9028.5|9024.7|9033.8|9031|9012.2|9009|3543
1659983700000|2022-08-08 18:35:00|9028.8|9025|9013.5|9010.7|9028.8|9025.4|9011.2|9007.4|784
1659984000000|2022-08-08 18:40:00|9014.2|9010.4|9012.5|9008.7|9017.5|9014.7|9005.5|9002.7|673
1659984300000|2022-08-08 18:45:00|9012.8|9009|8999.8|8996|9017.5|9014|8998.5|8994.7|315
1659984600000|2022-08-08 18:50:00|8999.5|8995.7|8983.5|8980.7|9000.8|8998|8981.5|8978|561
1659984900000|2022-08-08 18:55:00|8984.1|8980.3|8992.1|8989.3|8994.1|8990.3|8983.8|8980.3|380
1659985200000|2022-08-08 19:00:00|8992.5|8989.7|8995.5|8991.7|8997.8|8994|8987.4|8983.6|251
1659985500000|2022-08-08 19:05:00|8995.9|8992.1|9015.4|9011.6|9015.8|9012.6|8992.4|8989.3|607
1659985800000|2022-08-08 19:10:00|9016.1|9012.6|9013.1|9009.3|9016.4|9013.3|9006.1|9002.3|573
1659986100000|2022-08-08 19:15:00|9012.9|9009.1|9013.1|9009.3|9016.1|9012.3|9004.8|9001.3|293
1659986400000|2022-08-08 19:20:00|9012.4|9009.6|9015.1|9011.3|9018.8|9015.6|9007.4|9004.3|290
1659986700000|2022-08-08 19:25:00|9015.4|9012.6|9014.4|9011.6|9016.4|9013.6|9008.1|9004.3|187
1659987000000|2022-08-08 19:30:00|9015.1|9011.3|9012.7|9008.9|9018.1|9015.3|9004.1|9000.9|810
1659987300000|2022-08-08 19:35:00|9012.4|9008.6|9005.7|9001.9|9015.1|9011.6|9003.4|8999.6|273
1659987600000|2022-08-08 19:40:00|9005.4|9001.6|9005|9001.2|9013.7|9010.6|9003.4|9000.2|361
1659987900000|2022-08-08 19:45:00|9004.4|9001.6|9005.4|9002.6|9005.4|9002.6|8988.4|8985.6|669
1659988200000|2022-08-08 19:50:00|9005.7|9002.9|9003.4|9000.6|9007.7|9004.6|8994.4|8991.2|234
1659988500000|2022-08-08 19:55:00|9003|8999.6|9004|9000.2|9010.4|9007.6|8998.4|8995.6|318
1659988800000|2022-08-08 20:00:00|9003.7|9000.9|8990.3|8987.5|9006.4|9003.2|8988.7|8985.2|258
1659989100000|2022-08-08 20:05:00|8991|8987.2|8994.3|8990.5|8997|8994.2|8990|8986.9|169
1659989400000|2022-08-08 20:10:00|8993.7|8990.9|8994.3|8990.5|8995.3|8992.2|8992|8988.9|39
1659989700000|2022-08-08 20:15:00|8994|8991.2|8983|8980.2|8995|8991.5|8981|8977.9|465
1659990000000|2022-08-08 20:20:00|8982.7|8979.9|8982|8979.2|8982.7|8979.9|8980|8976.8|59
1659990300000|2022-08-08 20:25:00|8982.3|8978.5|8982|8979.2|8982.5|8979.2|8979.6|8976.8|68
1659990600000|2022-08-08 20:30:00|8981.6|8978.8|8975|8971.2|8982|8979.2|8974|8970.8|118
1659990900000|2022-08-08 20:35:00|8974.3|8971.5|8977.6|8973.8|8981.6|8978.2|8973.6|8969.8|109
1659991200000|2022-08-08 20:40:00|8978|8974.2|8979.9|8976.1|8982.6|8979.1|8974.9|8971.8|85
1659991500000|2022-08-08 20:45:00|8980.9|8978.1|8976.6|8973.8|8985.6|8982.8|8971.6|8967.8|179
1659991800000|2022-08-08 20:50:00|8976.9|8973.1|8980.9|8977.1|8981.9|8978.8|8975.6|8971.8|168
1659992100000|2022-08-08 20:55:00|8980.6|8977.8|8995.9|8992.1|8996.2|8992.4|8978.9|8975.8|276
1659996000000|2022-08-08 22:00:00|9021.6|9013.8|9006.4|9002.6|9021.6|9013.8|8996.3|8990.6|146
1659996300000|2022-08-08 22:05:00|9005.8|9003|9006.9|9003.1|9009.8|9005.5|8997.9|8992.3|90
1659996600000|2022-08-08 22:10:00|9006.8|9003|9008.4|9004.6|9009.4|9005.6|9001.9|8998.1|29
1659996900000|2022-08-08 22:15:00|9007.8|9005|9003.1|8999.3|9008.1|9005|8997.6|8993|22
1659997200000|2022-08-08 22:20:00|9002.7|8999.9|9004.1|9001.3|9006.7|9003.3|9002.7|8998.9|10
1659997500000|2022-08-08 22:25:00|9004.4|9000.6|9001.1|8997.3|9005.4|9001.6|8998.2|8994.9|52
1659997800000|2022-08-08 22:30:00|9000.7|8997.9|9001.7|8997.9|9005.4|9001.6|8999.7|8995.9|64
1659998100000|2022-08-08 22:35:00|9001.4|8997.6|8994.4|8990.6|9001.7|8998.3|8992|8988.6|62
1659998400000|2022-08-08 22:40:00|8994|8990.2|8997.4|8993.6|9001.4|8997.6|8994|8990.2|66
1659998700000|2022-08-08 22:45:00|8996.7|8993.9|8992.4|8988.6|8997|8993.9|8991.4|8988.6|44
1659999000000|2022-08-08 22:50:00|8992.7|8988.9|8993|8989.2|8996|8992.2|8992.4|8988.6|23
1659999300000|2022-08-08 22:55:00|8992|8988.5|8990.7|8987.9|8993|8989.2|8988|8984.6|62
1659999600000|2022-08-08 23:00:00|8991.4|8988.6|8993.7|8989.9|8995.8|8992.5|8990.2|8986.4|32
1659999900000|2022-08-08 23:05:00|8993|8990.2|8996.7|8992.9|8999|8995.9|8992.7|8989.9|58
1660000200000|2022-08-08 23:10:00|8996|8993.2|9000.7|8996.9|9003.7|9000.5|8996|8992.9|46
1660000500000|2022-08-08 23:15:00|8999.7|8995.9|8992.3|8988.5|8999.7|8996.2|8990.7|8987.9|47
1660000800000|2022-08-08 23:20:00|8992|8989.2|8995.3|8991.5|8995.3|8991.9|8990.7|8987.5|44
1660001100000|2022-08-08 23:25:00|8994.6|8991.8|8991.6|8987.8|8994.7|8991.8|8989|8983.8|31
1660001400000|2022-08-08 23:30:00|8990.6|8986.8|8996.6|8992.8|8998|8994.8|8990.6|8986.8|32
1660001700000|2022-08-08 23:35:00|8996.3|8993.5|9000.6|8997.8|9000.6|8997.8|8995.6|8992.5|27
1660002000000|2022-08-08 23:40:00|9000.3|8997.5|8998.6|8994.8|9001.6|8997.8|8997.6|8994.2|38
1660002300000|2022-08-08 23:45:00|8998.3|8994.5|8989.6|8985.8|8998.3|8994.5|8988.6|8984.8|61
1660002600000|2022-08-08 23:50:00|8989.3|8986.5|8987.6|8983.8|8989.6|8986.5|8982.6|8979.1|84
1660002900000|2022-08-08 23:55:00|8988.3|8984.5|8986.6|8982.8|8990.6|8987.1|8986.6|8982.1|29
1660003200000|2022-08-09 00:00:00|8988.5|8984.7|8995.7|8991.9|8999.9|8996.5|8972.9|8969.8|327
1660003500000|2022-08-09 00:05:00|8996.1|8992.3|8979.6|8975.8|9001.2|8997.8|8978.9|8975.8|191
1660003800000|2022-08-09 00:10:00|8980.6|8976.8|8990.6|8986.8|8994.9|8991.8|8980.6|8976.8|106
1660004100000|2022-08-09 00:15:00|8991.9|8988.1|8996.9|8993.1|8999.6|8996.4|8988.2|8985.1|165
1660004400000|2022-08-09 00:20:00|8996.2|8993.4|8992.9|8989.1|8996.9|8993.4|8989.5|8986.1|84
1660004700000|2022-08-09 00:25:00|8992.2|8989.4|9005.9|9002.1|9005.9|9003.1|8990.9|8987.7|135
1660005000000|2022-08-09 00:30:00|9004.9|9001.7|9003.8|9000|9007.2|9003.1|8998.8|8995|98
1660005300000|2022-08-09 00:35:00|9003.2|9000.4|8996.8|8993|9003.8|9000.4|8995.8|8992.7|57
1660005600000|2022-08-09 00:40:00|8996.5|8993.7|8992.8|8989|9000.5|8997|8992.8|8989|43
1660005900000|2022-08-09 00:45:00|8991.8|8989.4|8996.2|8992.4|8998.8|8995|8990.8|8987.7|65
1660006200000|2022-08-09 00:50:00|8995.8|8992|8993.8|8990|8998.8|8995|8990.8|8987.7|53
1660006500000|2022-08-09 00:55:00|8992.8|8990.7|8987.5|8983.7|8995.5|8992|8985.5|8982|74
1660006800000|2022-08-09 01:00:00|8987.1|8984.3|9017.8|9015|9018.1|9015|8981.8|8978.7|718
1660007100000|2022-08-09 01:05:00|9017.5|9013.7|9009.1|9005.3|9017.8|9014|9002.8|8999.6|542
1660007400000|2022-08-09 01:10:00|9008.4|9005.6|9017.7|9014.9|9024.1|9020.3|9001.1|8997.3|359
1660007700000|2022-08-09 01:15:00|9018.1|9015.3|9014.1|9011.3|9024.8|9021.3|9013.8|9011|262
1660008000000|2022-08-09 01:20:00|9013.8|9011|8986.4|8982.6|9014.1|9011|8983.8|8980.6|456
1660008300000|2022-08-09 01:25:00|8986.7|8982.9|8989.7|8986.9|8994.1|8990.9|8982.7|8979.3|320
1660008600000|2022-08-09 01:30:00|8990.7|8985.9|8991.7|8987.9|8992.7|8989.3|8983.7|8980.6|174
1660008900000|2022-08-09 01:35:00|8990.7|8986.9|8987.7|8983.9|8995.1|8991.3|8983.7|8980.6|174
1660009200000|2022-08-09 01:40:00|8986.7|8982.9|8984.7|8980.9|8987.7|8983.9|8978.4|8974.9|160
1660009500000|2022-08-09 01:45:00|8984.4|8981.6|8967.4|8964.6|8985.7|8981.9|8964.4|8961.2|358
1660009800000|2022-08-09 01:50:00|8967.7|8964.9|8965.4|8961.6|8970.4|8966.6|8959.7|8956.6|262
1660010100000|2022-08-09 01:55:00|8964.7|8961.9|8962.7|8958.9|8967.9|8964.6|8958.1|8954.9|248
1660010400000|2022-08-09 02:00:00|8963.2|8959.9|8960|8957.2|8972.4|8968.9|8958|8954.9|315
1660010700000|2022-08-09 02:05:00|8960.4|8956.6|8967.3|8963.5|8972|8968.2|8959.7|8956.2|150
1660011000000|2022-08-09 02:10:00|8967.7|8963.9|8968.3|8964.5|8972.8|8969.5|8964.7|8961.5|132
1660011300000|2022-08-09 02:15:00|8968.7|8965.5|8974.3|8970.5|8974.8|8971.5|8967|8963.5|111
1660011600000|2022-08-09 02:20:00|8973.7|8971.5|8970.3|8967.5|8976.3|8972.5|8970.3|8966.5|87
1660011900000|2022-08-09 02:25:00|8970.7|8967.9|8968.3|8964.5|8971.7|8968.5|8965|8961.5|66
1660012200000|2022-08-09 02:30:00|8968|8965.2|8970.8|8967|8980.3|8976.8|8965|8961.5|137
1660012500000|2022-08-09 02:35:00|8971|8967.2|8974.3|8970.5|8977.3|8973.5|8968.6|8965.5|62
1660012800000|2022-08-09 02:40:00|8973.6|8970.8|8973.3|8969.5|8976.6|8973.5|8969.9|8966.5|49
1660013100000|2022-08-09 02:45:00|8972.9|8970.1|8974.6|8971.8|8975.6|8972.5|8967.3|8963.5|75
1660013400000|2022-08-09 02:50:00|8974.3|8971.5|8976.3|8972.5|8976.3|8973.5|8968.3|8964.5|114
1660013700000|2022-08-09 02:55:00|8975.9|8973.1|8988.3|8984.5|8991.6|8988.5|8970.9|8967.5|270
1660014000000|2022-08-09 03:00:00|8989.3|8985.5|8993.2|8989.4|8999.6|8996.5|8987.9|8984.5|394
1660014300000|2022-08-09 03:05:00|8993.6|8990.4|8992.2|8988.4|8998.2|8995.4|8989.9|8986.4|169
1660014600000|2022-08-09 03:10:00|8991.9|8989.1|8993.2|8989.4|8995.6|8992.4|8985.2|8981.8|172
1660014900000|2022-08-09 03:15:00|8992.9|8990.1|8998.2|8994.4|8998.4|8995.4|8992.2|8989.1|171
1660015200000|2022-08-09 03:20:00|8997.6|8994.8|8997.2|8993.4|8999.9|8996.4|8992.2|8989.1|145
1660015500000|2022-08-09 03:25:00|8996.9|8994.1|8997.2|8993.4|8999.9|8996.4|8995.2|8991.4|100
1660015800000|2022-08-09 03:30:00|8997.5|8994.4|8999.2|8995.4|8999.2|8996.4|8994.9|8992.1|102
1660016100000|2022-08-09 03:35:00|8998.9|8996.4|8997.5|8993.7|9002.5|8999.4|8996.8|8993.4|182
1660016400000|2022-08-09 03:40:00|8997.2|8994.4|9001.2|8997.4|9002.3|8999|8996.2|8993.4|76
1660016700000|2022-08-09 03:45:00|9001.5|8998.7|9002.2|8999.4|9002.8|8999.4|8999.2|8995.9|46
1660017000000|2022-08-09 03:50:00|9002.5|8999.7|9005.2|9001.4|9013.2|9009.4|9002|8998.7|217
1660017300000|2022-08-09 03:55:00|9005.8|9002.4|9009.1|9005.3|9010.1|9006.3|9004.2|9000.9|106
1660017600000|2022-08-09 04:00:00|9008.5|9005.7|9004.8|9002|9009.5|9006.3|9004.1|9001|59
1660017900000|2022-08-09 04:05:00|9004.5|9000.7|9001.8|8998|9005.8|9002.7|8998.8|8995.6|99
1660018200000|2022-08-09 04:10:00|9001.4|8998.6|9001.8|8999|9005.1|9001.3|9001.4|8998|68
1660018500000|2022-08-09 04:15:00|9002.8|8999.3|9003.8|9000|9003.8|9000.3|8999.8|8996|56
1660018800000|2022-08-09 04:20:00|9002.8|8999.6|9001.8|8999|9003.8|9001|9000.8|8997.6|21
1660019100000|2022-08-09 04:25:00|9002.4|8998.6|9002.8|8999|9003.3|9000|8998.4|8995.6|54
1660019400000|2022-08-09 04:30:00|9003.3|9000|9005.7|9001.9|9007.1|9003.9|9001.7|8998.6|77
1660019700000|2022-08-09 04:35:00|9005.1|9002.3|9003.7|8999.9|9007.1|9003.9|9003|8999.6|25
1660020000000|2022-08-09 04:40:00|9003.4|9000.6|8999.7|8996.9|9004.1|9000.9|8999.7|8996.6|49
1660020300000|2022-08-09 04:45:00|9000.4|8996.6|9002.7|8998.9|9003.1|8999.9|8999.7|8995.9|39
1660020600000|2022-08-09 04:50:00|9002.1|8999.3|9002.7|8998.9|9006.7|9003.3|9001.7|8998.9|59
1660020900000|2022-08-09 04:55:00|9003.4|8999.6|9001.7|8998.9|9006.7|9002.9|9001.7|8998.9|31
1660021200000|2022-08-09 05:00:00|9002.4|8998.6|9005.3|9001.5|9007.3|9003.9|8997.7|8994.6|190
1660021500000|2022-08-09 05:05:00|9004.7|9001.9|9002.7|8998.9|9007.3|9004.5|8996.3|8993.2|169
1660021800000|2022-08-09 05:10:00|9002.4|8998.6|9005.7|9002.9|9006.7|9003.9|8998.7|8995.9|91
1660022100000|2022-08-09 05:15:00|9005|9002.2|9001.7|8997.9|9005.7|9002.5|9000.4|8996.9|76
1660022400000|2022-08-09 05:20:00|9002.7|8998.9|9007.3|9003.5|9009.3|9005.8|8999.7|8996.9|104
1660022700000|2022-08-09 05:25:00|9007.6|9003.8|9009.3|9006.5|9015|9012.2|9007.6|9003.8|205
1660023000000|2022-08-09 05:30:00|9010|9006.2|9032.6|9029.8|9037|9033.5|9008.6|9005.2|853
1660023300000|2022-08-09 05:35:00|9032.9|9030.1|9025.6|9021.8|9041.9|9038.5|9021.9|9018.1|601
1660023600000|2022-08-09 05:40:00|9025.9|9022.1|9028.6|9025.8|9033.3|9029.8|9022.6|9019.5|259
1660023900000|2022-08-09 05:45:00|9028.3|9025.5|9033.3|9030.5|9033.9|9030.6|9023.3|9019.5|183
1660024200000|2022-08-09 05:50:00|9034.3|9030.8|9029.6|9025.8|9038.6|9035.8|9028.3|9025.1|279
1660024500000|2022-08-09 05:55:00|9029.3|9025.5|9028.9|9025.1|9034.2|9030.8|9026.9|9023.4|127
1660024800000|2022-08-09 06:00:00|9028.6|9024.8|9027.9|9024.1|9038.2|9034.8|9025.2|9022.1|279
1660025100000|2022-08-09 06:05:00|9027.6|9023.8|9036.2|9032.4|9036.2|9033.1|9026.2|9022.4|220
1660025400000|2022-08-09 06:10:00|9035.6|9032.8|9042.2|9038.4|9046.9|9043.1|9034.6|9031.4|379
1660025700000|2022-08-09 06:15:00|9042.7|9039.4|9029.2|9025.4|9049.6|9046.1|9028.2|9024.9|318
1660026000000|2022-08-09 06:20:00|9028.5|9025.7|8997.2|8993.4|9029.5|9026.4|8996.2|8992.7|902
1660026300000|2022-08-09 06:25:00|8998.2|8994.4|8980.9|8977.1|9000.2|8997.4|8977.6|8973.8|1054
1660026600000|2022-08-09 06:30:00|8981.2|8977.4|8958.2|8955.4|8982.2|8978.4|8958.2|8955.1|778
1660026900000|2022-08-09 06:35:00|8959.8|8957|8944.9|8942.1|8964.6|8961.8|8939.2|8935.9|1061
1660027200000|2022-08-09 06:40:00|8944.5|8941.1|8953.2|8949.4|8958.2|8955|8944.2|8940.7|486
1660027500000|2022-08-09 06:45:00|8953.8|8950|8960.2|8956.4|8963.7|8960.4|8950.8|8947|365
1660027800000|2022-08-09 06:50:00|8960.5|8956.7|8964.2|8960.4|8966.2|8962.4|8956.2|8953.4|274
1660028100000|2022-08-09 06:55:00|8964.5|8960.7|8965.9|8962.1|8968.9|8965.7|8957|8953.7|448
1660028400000|2022-08-09 07:00:00|8965.5|8962.7|8953.5|8949.7|8965.8|8962.7|8942|8938.7|561
1660028700000|2022-08-09 07:05:00|8954.5|8950.7|8953.5|8949.7|8969.8|8966.7|8952.1|8948.3|474
1660029000000|2022-08-09 07:10:00|8953.2|8949.4|8945.2|8942.4|8959.5|8956.7|8943.5|8940.4|441
1660029300000|2022-08-09 07:15:00|8944.8|8941.4|8942.5|8939.7|8956.2|8953|8939.2|8936.4|491
1660029600000|2022-08-09 07:20:00|8943.5|8940.4|8934.2|8931.4|8950|8946.7|8917.5|8914.4|1211
1660029900000|2022-08-09 07:25:00|8933.8|8931|8943.1|8939.3|8947.5|8944.7|8926.5|8923.7|591
1660030200000|2022-08-09 07:30:00|8943.5|8939.7|8949.5|8946.7|8952.1|8949|8931.4|8927.7|624
1660030500000|2022-08-09 07:35:00|8950.1|8946.3|8934.8|8931|8956.2|8952.4|8925.8|8922|470
1660030800000|2022-08-09 07:40:00|8933.5|8930.7|8949.8|8946|8962.5|8959.7|8933.5|8930|596
1660031100000|2022-08-09 07:45:00|8949.1|8946.3|8947.8|8945|8961.5|8958.3|8941.8|8939|521
1660031400000|2022-08-09 07:50:00|8947.1|8944|8931.8|8929|8950.1|8946.7|8931.3|8927.5|386
1660031700000|2022-08-09 07:55:00|8932.8|8928.7|8923.1|8920.3|8943.8|8940|8915.4|8912.1|775
1660032000000|2022-08-09 08:00:00|8923.4|8919.6|8895.1|8891.3|8930.8|8927.3|8889.1|8885.6|1329
1660032300000|2022-08-09 08:05:00|8894.4|8891.6|8874.8|8871|8908.4|8905.6|8874.1|8870.8|1056
1660032600000|2022-08-09 08:10:00|8875.8|8872|8896.8|8893|8898.8|8895.3|8870.8|8867.3|1020
1660032900000|2022-08-09 08:15:00|8897.1|8893.3|8889.4|8886.6|8899.4|8896|8875.7|8872.6|683
1660033200000|2022-08-09 08:20:00|8890.1|8886.3|8888|8885.2|8891.7|8888.9|8876|8872.6|518
1660033500000|2022-08-09 08:25:00|8888.4|8884.6|8871.3|8868.5|8896.4|8892.9|8852.7|8849.6|1321
1660033800000|2022-08-09 08:30:00|8871.7|8868.9|8896|8892.2|8902.4|8899.2|8871.7|8868.9|1217
1660034100000|2022-08-09 08:35:00|8897|8893.2|8906|8902.2|8917.8|8914.5|8892|8888.6|886
1660034400000|2022-08-09 08:40:00|8905.4|8902.6|8910.7|8906.9|8924.6|8921.5|8904.7|8900.9|493
1660034700000|2022-08-09 08:45:00|8911|8907.2|8889|8885.2|8912|8909.2|8881.7|8878.2|719
1660035000000|2022-08-09 08:50:00|8889.7|8886.2|8896.7|8892.9|8898|8894.2|8879|8875.9|534
1660035300000|2022-08-09 08:55:00|8896|8893.2|8894.4|8890.6|8898.2|8894.9|8884.4|8881.2|406
1660035600000|2022-08-09 09:00:00|8894|8891.2|8893|8889.2|8897.7|8894|8871|8867.9|523
1660035900000|2022-08-09 09:05:00|8892.4|8889.6|8893.3|8889.5|8899.7|8896.9|8888.3|8884.9|272
1660036200000|2022-08-09 09:10:00|8894.3|8890.5|8908.6|8904.8|8914|8910.8|8893.7|8890.5|556
1660036500000|2022-08-09 09:15:00|8909.6|8905.8|8920|8916.2|8924.6|8921.2|8907.6|8904.3|525
1660036800000|2022-08-09 09:20:00|8919.6|8916.8|8922|8918.2|8931.4|8928.1|8913.3|8909.8|398
1660037100000|2022-08-09 09:25:00|8921.6|8917.8|8906.3|8902.5|8921.6|8917.8|8900|8896.8|357
1660037400000|2022-08-09 09:30:00|8906|8903.2|8918.6|8914.8|8920|8916.8|8900.3|8897.2|343
1660037700000|2022-08-09 09:35:00|8918.3|8915.5|8954.9|8951.1|8955.9|8952.8|8915.6|8912.5|994
1660038000000|2022-08-09 09:40:00|8954.6|8951.8|8949.9|8946.1|8959.9|8957.1|8943.3|8939.8|696
1660038300000|2022-08-09 09:45:00|8950.2|8947.1|8946.9|8943.1|8951.2|8948.4|8941.2|8937.4|381
1660038600000|2022-08-09 09:50:00|8946.5|8943.7|8949.9|8946.1|8950.9|8947.7|8941.2|8937.7|274
1660038900000|2022-08-09 09:55:00|8949.5|8947.1|8950.2|8947.4|8956.5|8953.1|8945.9|8943.1|320
1660039200000|2022-08-09 10:00:00|8949.9|8947.1|8964.9|8961.1|8974.8|8971.7|8946.9|8943.1|843
1660039500000|2022-08-09 10:05:00|8965.2|8961.4|8951.9|8948.1|8965.2|8961.4|8949.9|8946.6|254
1660039800000|2022-08-09 10:10:00|8952.5|8948.7|8967.8|8964|8972.7|8969|8948.9|8946.1|521
1660040100000|2022-08-09 10:15:00|8967.5|8964.7|9011.1|9007.3|9033.1|9029.3|8959.8|8956|2092
1660040400000|2022-08-09 10:20:00|9011.4|9007.6|9078.1|9074.3|9106.7|9103.3|9008.8|9005.7|4037
1660040700000|2022-08-09 10:25:00|9077.7|9074.9|9110|9106.2|9112.4|9108.6|9077.7|9074.3|2184
1660041000000|2022-08-09 10:30:00|9110.4|9107.6|9110.7|9106.9|9128.7|9125.6|9096.4|9092.9|2897
1660041300000|2022-08-09 10:35:00|9110.3|9107.5|9103.6|9099.8|9118|9114.2|9086|9082.9|2476
1660041600000|2022-08-09 10:40:00|9103.3|9100.5|9110.3|9106.5|9113.3|9109.5|9094.3|9090.5|934
1660041900000|2022-08-09 10:45:00|9114|9107.5|9083|9080.2|9114.3|9111.5|9081.4|9078.2|1761
1660042200000|2022-08-09 10:50:00|9083.4|9079.6|9094|9090.2|9095|9091.9|9074.2|9070.9|816
1660042500000|2022-08-09 10:55:00|9093.7|9090.9|9105.7|9101.9|9107|9103.5|9083.7|9079.9|607
1660042800000|2022-08-09 11:00:00|9104.7|9101.5|9127.7|9124.9|9139|9136.2|9100.7|9097.5|1440
1660043100000|2022-08-09 11:05:00|9127.3|9124.5|9152.7|9148.9|9157.7|9154.4|9123.7|9120.2|1204
1660043400000|2022-08-09 11:10:00|9153.3|9149.5|9144.7|9140.9|9160.3|9156.5|9135.6|9131.9|1599
1660043700000|2022-08-09 11:15:00|9143.7|9140.3|9136.3|9132.5|9146.7|9143.5|9128|9124.2|981
1660044000000|2022-08-09 11:20:00|9136.5|9132.7|9135.7|9131.9|9142.3|9138.5|9119.7|9115.9|933
1660044300000|2022-08-09 11:25:00|9136.3|9132.5|9135|9131.2|9144|9140.7|9132|9127.2|784
1660044600000|2022-08-09 11:30:00|9134.4|9131.6|9127.4|9123.6|9140.4|9137.2|9119.1|9115.9|982
1660044900000|2022-08-09 11:35:00|9126.7|9123.9|9130.7|9126.9|9131.7|9128.6|9122.7|9119.6|493
1660045200000|2022-08-09 11:40:00|9130.4|9127.6|9122.7|9118.9|9134.4|9131.2|9119.1|9115.3|1036
1660045500000|2022-08-09 11:45:00|9122.4|9119.6|9132.4|9128.6|9141.7|9138.5|9112.4|9109.6|880
1660045800000|2022-08-09 11:50:00|9132|9129.2|9134.7|9130.9|9142.7|9139.6|9130.4|9127.6|643
1660046100000|2022-08-09 11:55:00|9133.7|9130.5|9121.7|9117.9|9161|9157.8|9115.1|9111.6|1512
1660046400000|2022-08-09 12:00:00|9122|9118.2|9122.7|9119.9|9128.4|9124.9|9112.4|9108.6|705
1660046700000|2022-08-09 12:05:00|9123.7|9120.2|9131.3|9127.5|9139|9135.5|9115.3|9112.2|700
1660047000000|2022-08-09 12:10:00|9130.7|9126.9|9129.6|9125.8|9140.3|9136.8|9124.5|9121.2|728
1660047300000|2022-08-09 12:15:00|9129.3|9125.5|9129.6|9126.8|9136.6|9133.1|9121.9|9118.1|757
1660047600000|2022-08-09 12:20:00|9130.2|9126.4|9133.3|9129.5|9144.5|9140.1|9118.9|9116.1|946
1660047900000|2022-08-09 12:25:00|9134.3|9130.5|9133.9|9130.1|9140.6|9137.1|9128.9|9125.9|677
1660048200000|2022-08-09 12:30:00|9133.6|9129.8|9130.9|9127.1|9141.9|9138.4|9126.9|9123.5|957
1660048500000|2022-08-09 12:35:00|9129.9|9126.1|9129.9|9127.1|9132.6|9129.4|9123.2|9119.9|765
1660048800000|2022-08-09 12:40:00|9130.5|9126.7|9145.4|9141.6|9147.3|9144|9128.5|9125.4|955
1660049100000|2022-08-09 12:45:00|9145.1|9142.3|9143.1|9139.3|9147.8|9145|9127.8|9124.7|899
1660049400000|2022-08-09 12:50:00|9143.5|9140.7|9143.1|9139.3|9151.8|9148|9137.8|9135|1098
1660049700000|2022-08-09 12:55:00|9143|9139.2|9144.7|9141.9|9155.6|9152.3|9140.8|9137.3|1040
1660050000000|2022-08-09 13:00:00|9145.1|9142.3|9099.5|9095.7|9160|9156.6|9087.5|9084.3|5748
1660050300000|2022-08-09 13:05:00|9099.1|9096.3|9156.1|9153.3|9164|9160.7|9094.5|9091|4152
1660050600000|2022-08-09 13:10:00|9156.7|9152.9|9184|9180.2|9205.4|9202.2|9154.4|9151.6|4771
1660050900000|2022-08-09 13:15:00|9183.7|9179.9|9111.4|9108.6|9184|9180.9|9105.8|9102.3|3771
1660051200000|2022-08-09 13:20:00|9112.1|9108.3|9115.7|9111.9|9122.7|9118.9|9095.4|9092.6|2372
1660051500000|2022-08-09 13:25:00|9115.1|9112.3|9087.4|9083.6|9128.3|9125.3|9070.7|9066.9|3398
1660051800000|2022-08-09 13:30:00|9088.3|9084.5|9119.3|9115.5|9127|9124.2|9064.4|9060.9|3866
1660052100000|2022-08-09 13:35:00|9119|9116.2|9110.3|9106.5|9136.6|9133.2|9101.7|9098.2|2722
1660052400000|2022-08-09 13:40:00|9109.3|9107|9111.9|9108.1|9126|9122.2|9099.6|9095.8|1175
1660052700000|2022-08-09 13:45:00|9111.6|9107.8|9107.6|9103.8|9130.9|9127.8|9088.3|9085|1522
1660053000000|2022-08-09 13:50:00|9107.3|9103.5|9120.9|9117.1|9122.3|9119.1|9099.6|9096.4|1691
1660053300000|2022-08-09 13:55:00|9120.3|9117.5|9130.6|9126.8|9142.7|9139.8|9119.6|9116.8|2498
1660053600000|2022-08-09 14:00:00|9130.2|9127.4|9113.3|9109.5|9145.7|9142.4|9091|9087.8|3259
1660053900000|2022-08-09 14:05:00|9112.3|9109.1|9132.9|9129.1|9139.5|9136.7|9107.6|9104.1|1235
1660054200000|2022-08-09 14:10:00|9132.5|9128.7|9155.5|9152.7|9163.2|9160.4|9127.5|9124.4|2182
1660054500000|2022-08-09 14:15:00|9154.2|9151.4|9165.5|9162.7|9175.9|9172.7|9152.2|9149.4|2495
1660054800000|2022-08-09 14:20:00|9165.2|9162.4|9139.2|9136.4|9185.5|9182.2|9132.9|9129.1|3328
1660055100000|2022-08-09 14:25:00|9139.9|9136.1|9151.5|9147.7|9156.9|9153.7|9130.5|9127.1|1869
1660055400000|2022-08-09 14:30:00|9151.9|9148.7|9143.8|9140|9163.2|9159.7|9125.2|9122.1|1947
1660055700000|2022-08-09 14:35:00|9143.5|9140.7|9113.2|9110.4|9147|9143.7|9090.9|9088.1|2182
1660056000000|2022-08-09 14:40:00|9113.8|9110|9124.2|9120.4|9126.1|9123.3|9102.8|9099.4|1531
1660056300000|2022-08-09 14:45:00|9123.9|9121.1|9117.6|9114.8|9128.2|9124.7|9107.6|9104.4|1325
1660056600000|2022-08-09 14:50:00|9118.2|9114.4|9105.3|9101.5|9125.6|9122.8|9101.6|9098.4|1202
1660056900000|2022-08-09 14:55:00|9104.6|9101.8|9108.9|9105.1|9116.6|9113.4|9090.8|9087.5|1881
1660057200000|2022-08-09 15:00:00|9109.2|9105.4|9089.6|9085.8|9110.2|9106.9|9079.9|9076.8|2137
1660057500000|2022-08-09 15:05:00|9089.2|9086.4|9083.6|9080.8|9103.2|9099.4|9079.7|9076.4|1731
1660057800000|2022-08-09 15:10:00|9084.2|9081.4|9099.9|9096.1|9101.6|9098.4|9066.9|9063.8|1450
1660058100000|2022-08-09 15:15:00|9100.6|9096.8|9081.2|9078.4|9116.2|9113.4|9075.9|9072.4|1421
1660058400000|2022-08-09 15:20:00|9081.5|9078.7|9083.2|9079.4|9093.5|9090.4|9074.2|9071.4|1303
1660058700000|2022-08-09 15:25:00|9082.8|9080|9050.5|9046.7|9102.8|9099.7|9042.2|9038.4|3287
1660059000000|2022-08-09 15:30:00|9051.2|9047.4|9008.2|9004.4|9067.5|9064.7|8994.2|8990.8|5386
1660059300000|2022-08-09 15:35:00|9010.5|9006.7|9004.2|9001.4|9023.5|9020.4|8986.9|8984.1|3695
1660059600000|2022-08-09 15:40:00|9004.5|9001.7|9009.2|9006.4|9020.7|9017.4|8997.9|8994.7|1462
1660059900000|2022-08-09 15:45:00|9009.8|9006|8998.2|8994.4|9013.2|9009.7|8991.5|8987.7|1327
1660060200000|2022-08-09 15:50:00|8997.9|8994.1|8978.8|8975|8997.9|8994.1|8966.5|8963.4|2102
1660060500000|2022-08-09 15:55:00|8978.2|8975.4|8981.1|8977.3|8991.8|8988|8973.8|8970.4|1476
1660060800000|2022-08-09 16:00:00|8980.8|8977|8965.1|8961.3|8980.8|8977.5|8954.8|8951.7|1701
1660061100000|2022-08-09 16:05:00|8965.4|8961.6|8958.1|8954.3|8979.1|8975.3|8955.8|8952.7|971
1660061400000|2022-08-09 16:10:00|8958.5|8955.3|8952.8|8950|8972.8|8969.3|8931.8|8929|3408
1660061700000|2022-08-09 16:15:00|8951.8|8949|8951.7|8947.9|8964.7|8961.6|8945.4|8942.6|1593
1660062000000|2022-08-09 16:20:00|8952.4|8948.6|8968|8964.2|8972.4|8969.6|8943.4|8940.2|1199
1660062300000|2022-08-09 16:25:00|8967|8963.9|8945.7|8941.9|8967|8964.2|8938.1|8934.9|1186
1660062600000|2022-08-09 16:30:00|8945.4|8941.6|8925.4|8922.6|8958.7|8955.1|8918|8914.7|2190
1660062900000|2022-08-09 16:35:00|8925.1|8922.3|8918.4|8914.6|8935.4|8932.6|8888.8|8886|3332
1660063200000|2022-08-09 16:40:00|8918.8|8915|8920.4|8916.6|8923.4|8920|8894.4|8891.3|1753
1660063500000|2022-08-09 16:45:00|8920|8917.2|8903.1|8899.3|8920.4|8917.2|8897.7|8894.6|1243
1660063800000|2022-08-09 16:50:00|8902.4|8899.6|8923|8920.2|8923|8920.2|8893.1|8889.3|1569
1660064100000|2022-08-09 16:55:00|8922.7|8919.9|8935.3|8931.5|8935.3|8931.5|8909|8905.9|2242
1660064400000|2022-08-09 17:00:00|8935|8931.2|8946|8942.2|8947|8944.2|8924|8920.9|1725
1660064700000|2022-08-09 17:05:00|8945.4|8942.6|8952|8949.2|8956|8952.2|8937.4|8934.2|1197
1660065000000|2022-08-09 17:10:00|8952.4|8948.6|8955.7|8952.9|8972.3|8969|8946.7|8943.6|1553
1660065300000|2022-08-09 17:15:00|8955.4|8952.6|8964|8960.2|8978.7|8975.9|8953.7|8950.5|1136
1660065600000|2022-08-09 17:20:00|8963.7|8959.9|8955|8951.2|8972|8968.9|8952|8948.2|1552
1660065900000|2022-08-09 17:25:00|8954.4|8951.6|8975.3|8971.5|8976.3|8972.9|8953.4|8949.6|1582
1660066200000|2022-08-09 17:30:00|8974.7|8971.9|8982.7|8978.9|8986|8982.9|8963|8959.5|1271
1660066500000|2022-08-09 17:35:00|8981.7|8979.2|9000|8996.2|9000.7|8997.6|8981.7|8979.2|1909
1660066800000|2022-08-09 17:40:00|8999.4|8996.6|8994|8991.2|9001.7|8998.6|8981|8977.9|1691
1660067100000|2022-08-09 17:45:00|8993.6|8989.8|8995.6|8991.8|8997.3|8994.1|8980.3|8977.5|1236
1660067400000|2022-08-09 17:50:00|8995.3|8992.5|9013.6|9009.8|9015.6|9012.4|8988.6|8985.3|1617
1660067700000|2022-08-09 17:55:00|9013.2|9009.4|9018.6|9014.8|9025.2|9022.4|9006.2|9003.4|1726
1660068000000|2022-08-09 18:00:00|9018.2|9014.4|9011.2|9007.4|9030.9|9027.4|8996.6|8993.1|2562
1660068300000|2022-08-09 18:05:00|9010.8|9008|9027.1|9023.3|9029.5|9026.7|9009.2|9005.9|2495
1660068600000|2022-08-09 18:10:00|9026.5|9023.7|9029.8|9026|9035.2|9032.4|9017.5|9014.3|1267
1660068900000|2022-08-09 18:15:00|9029.5|9025.7|9014.8|9011|9038.5|9035.7|9011.2|9007.9|2922
1660069200000|2022-08-09 18:20:00|9015.2|9012.4|9018.2|9014.4|9030|9026.7|9006.2|9003|3065
1660069500000|2022-08-09 18:25:00|9018.8|9015.4|8985.2|8982.4|9029.2|9026.4|8977.9|8974.6|25085
1660069800000|2022-08-09 18:30:00|8984.2|8981.4|8989.1|8985.3|8989.8|8986.3|8967.9|8965.1|3128
1660070100000|2022-08-09 18:35:00|8988.1|8985|8988.4|8984.6|8995.8|8992.3|8985.4|8982|731
1660070400000|2022-08-09 18:40:00|8988.1|8985.3|8987.4|8983.6|8992.5|8989.3|8985.1|8982|566
1660070700000|2022-08-09 18:45:00|8987.1|8984.3|8989.1|8985.3|8991.1|8988|8985.2|8982.3|282
1660071000000|2022-08-09 18:50:00|8988.7|8985.9|8992|8988.2|9001.8|8998.6|8988.1|8985.1|518
1660071300000|2022-08-09 18:55:00|8991.7|8988.9|9001|8997.2|9008.4|9005.2|8989|8986.2|452
1660071600000|2022-08-09 19:00:00|9001.3|8997.5|9013.4|9010.6|9016|9012.6|9001|8997.2|751
1660071900000|2022-08-09 19:05:00|9014.8|9011|9015|9011.2|9018.4|9014.9|9007|9004.2|596
1660072200000|2022-08-09 19:10:00|9014.4|9011.6|9010.4|9006.6|9016|9012.6|9006|9002.6|458
1660072500000|2022-08-09 19:15:00|9010.7|9006.9|9022.4|9019.6|9023.4|9020.6|9010|9006.6|253
1660072800000|2022-08-09 19:20:00|9023.4|9020.6|9020|9016.2|9024.7|9021.6|9012.3|9009.5|421
1660073100000|2022-08-09 19:25:00|9019.3|9016.5|9022.3|9018.5|9027|9023.9|9019|9015.2|284
1660073400000|2022-08-09 19:30:00|9023|9019.2|9018.3|9015.5|9024.7|9021.5|9015.6|9012.2|346
1660073700000|2022-08-09 19:35:00|9018.7|9014.9|9009.3|9006.5|9019.3|9015.5|9003.7|9000.5|279
1660074000000|2022-08-09 19:40:00|9009.7|9005.9|9006.3|9003.5|9011.3|9008.5|9004.3|9001.2|127
1660074300000|2022-08-09 19:45:00|9006.7|9002.9|9004.6|9000.8|9009.3|9005.9|9000|8996.2|350
1660074600000|2022-08-09 19:50:00|9004.3|9001.5|9002|8998.2|9013.4|9010.2|9001.6|8997.8|206
1660074900000|2022-08-09 19:55:00|9001.3|8998.5|9002|8998.2|9008|9004.5|8997|8993.2|425
1660075200000|2022-08-09 20:00:00|9001.6|8998.8|9004.3|9001.5|9008.6|9005.2|8994.3|8990.9|384
1660075500000|2022-08-09 20:05:00|9004.7|9001.9|9002|8998.2|9008|9004.9|8999.7|8995.9|179
1660075800000|2022-08-09 20:10:00|9002.3|8998.5|9000.7|8996.9|9004.7|9001.9|8998.4|8995.5|79
1660076100000|2022-08-09 20:15:00|9000.4|8996.6|8999.7|8996.9|9000.7|8997.2|8996.7|8993.9|100
1660076400000|2022-08-09 20:20:00|9000.3|8996.5|9009|9005.2|9010|9006.5|9000.3|8996.5|279
1660076700000|2022-08-09 20:25:00|9008.3|9005.5|9014.8|9007|9021|9017.5|9004.3|9000.5|210
1660077000000|2022-08-09 20:30:00|9014.3|9006.5|9012.3|9008.5|9023|9018|9008|9003.2|314
1660077300000|2022-08-09 20:35:00|9012.6|9008.8|9000.3|8997.5|9012.6|9008.8|8998.3|8994.8|221
1660077600000|2022-08-09 20:40:00|8999.8|8996.5|9004.3|9000.5|9007.6|9004.1|8999.8|8996.5|121
1660077900000|2022-08-09 20:45:00|9003.9|9001.1|8994.2|8991.4|9005.6|9002.5|8993.9|8990.1|272
1660078200000|2022-08-09 20:50:00|8994.9|8990.4|8989.9|8987.1|8996.2|8992.4|8989.9|8986.7|111
1660078500000|2022-08-09 20:55:00|8990.5|8986.7|8995|8991.2|8996.7|8992.9|8988.2|8984.7|107
1660082400000|2022-08-09 22:00:00|8999.7|8996.9|8991|8987.2|9009.5|9004.4|8985|8979.7|127
1660082700000|2022-08-09 22:05:00|8990.7|8986.9|8991.6|8987.8|8992|8988.7|8985.1|8981.7|43
1660083000000|2022-08-09 22:10:00|8991.2|8987.4|8990.4|8986.6|8994.4|8988.4|8987.4|8982.3|39
1660083300000|2022-08-09 22:15:00|8991.6|8987.6|8994.1|8990.3|8997.1|8994.3|8990.4|8987.3|45
1660083600000|2022-08-09 22:20:00|8994.4|8990.6|8999.4|8995.6|9001.4|8998.3|8993.7|8990.3|70
1660083900000|2022-08-09 22:25:00|8999.1|8996.3|8995.8|8992|9000.1|8996.6|8995.8|8992|17
1660084200000|2022-08-09 22:30:00|8995.4|8991.6|9001.8|8998|9004.1|9001.3|8994.1|8991|111
1660084500000|2022-08-09 22:35:00|9000.8|8998.6|9010|9006.2|9011.2|9007.4|9000.8|8998.6|131
1660084800000|2022-08-09 22:40:00|9009.7|9005.9|9006.9|9003.1|9009.7|9005.9|9005.4|9002.1|36
1660085100000|2022-08-09 22:45:00|9007|9004.2|9008|9004.2|9008.4|9005.2|9006|9003|24
1660085400000|2022-08-09 22:50:00|9008.4|9004.6|9012|9008.2|9012|9008.2|9002|8999.2|52
1660085700000|2022-08-09 22:55:00|9011.7|9007.9|8999.7|8995.9|9011.7|9007.9|8998.7|8995.6|137
1660086000000|2022-08-09 23:00:00|8998.7|8994.6|9005.3|9001.5|9006.7|9003.5|8995.7|8991.9|80
1660086300000|2022-08-09 23:05:00|9004.9|9001.1|9004.3|9000.5|9006.3|9002.9|9001.3|8998.2|32
1660086600000|2022-08-09 23:10:00|9004.7|9001.5|9000.7|8996.9|9004.7|9001.5|8999.3|8995.9|41
1660086900000|2022-08-09 23:15:00|9000.3|8996.5|9002.3|8998.5|9002.8|8999.5|8999|8995.5|23
1660087200000|2022-08-09 23:20:00|9002|8999.2|9001.3|8997.5|9005.7|9001.9|8999.3|8996.3|53
1660087500000|2022-08-09 23:25:00|9000.7|8997.9|8998.3|8994.5|9002.3|8999.2|8997.3|8994.1|19
1660087800000|2022-08-09 23:30:00|8997.3|8994.1|8995.3|8991.5|9001.3|8997.5|8993.9|8990.5|47
1660088100000|2022-08-09 23:35:00|8995.4|8992.5|8994.3|8991.5|8999.3|8995.8|8994.3|8991.5|26
1660088400000|2022-08-09 23:40:00|8994.6|8990.8|8992.3|8988.5|8997.3|8993.5|8991.3|8987.5|32
1660088700000|2022-08-09 23:45:00|8992.6|8988.8|8995.3|8991.5|8995.6|8992.5|8991.3|8987.5|29
1660089000000|2022-08-09 23:50:00|8994.6|8991.8|8991.3|8987.5|8995.3|8992.1|8990.3|8987.5|19
1660089300000|2022-08-09 23:55:00|8991.9|8988.1|8990.2|8986.4|8992.6|8989.5|8981.3|8978.1|68
1660089600000|2022-08-10 00:00:00|8989.9|8986.1|8979.2|8976.4|9005.6|9001.8|8975.2|8970.4|348
1660089900000|2022-08-10 00:05:00|8980.2|8975.4|8985.6|8981.8|8988.2|8983.8|8969.6|8966.4|198
1660090200000|2022-08-10 00:10:00|8985.7|8981.9|8978.6|8974.8|8987.6|8983.8|8978.1|8974.3|91
1660090500000|2022-08-10 00:15:00|8977.9|8974.1|8983.6|8979.8|8986.3|8982.8|8976.2|8972.8|77
1660090800000|2022-08-10 00:20:00|8982.9|8980.1|8979.8|8977|8986.8|8983.1|8979.8|8976.7|84
1660091100000|2022-08-10 00:25:00|8979.2|8976|8973.8|8971|8980.8|8977.4|8972.8|8970|97
1660091400000|2022-08-10 00:30:00|8974.2|8971.4|8974.5|8970.7|8980.2|8977|8972.8|8970|76
1660091700000|2022-08-10 00:35:00|8973.5|8971.1|8974.5|8970.7|8976.5|8973.1|8969.2|8965.4|84
1660092000000|2022-08-10 00:40:00|8974.2|8971.4|8963.9|8961.1|8981.9|8979.1|8963.2|8959.7|131
1660092300000|2022-08-10 00:45:00|8963.5|8960.7|8966.2|8962.4|8968.9|8965.4|8963.2|8960|59
1660092600000|2022-08-10 00:50:00|8965.8|8963|8966.1|8963.3|8970.5|8967.4|8965.1|8962|37
1660092900000|2022-08-10 00:55:00|8967.1|8963.2|8962.8|8959|8971.1|8967.3|8954.8|8951.5|235
1660093200000|2022-08-10 01:00:00|8962.2|8959.4|8980.8|8977|8980.8|8977.7|8956.1|8952.3|438
1660093500000|2022-08-10 01:05:00|8980.5|8976.7|8992.5|8988.7|8997.5|8993.7|8976.5|8972.7|442
1660093800000|2022-08-10 01:10:00|8993.5|8989.7|8977.8|8975|8994.5|8990.7|8973.5|8970|238
1660094100000|2022-08-10 01:15:00|8978.8|8976|8989.5|8985.7|8992.8|8989.4|8978.8|8976|188
1660094400000|2022-08-10 01:20:00|8989.8|8986|8984.8|8981|8991.8|8988|8978.4|8975|188
1660094700000|2022-08-10 01:25:00|8983.8|8980|8984.8|8982|8993.2|8990.4|8979.4|8976|183
1660095000000|2022-08-10 01:30:00|8985.1|8981.3|8973.5|8969.7|8987.6|8983.8|8961.2|8957.7|574
1660095300000|2022-08-10 01:35:00|8972.9|8970.1|8984.4|8980.6|8984.8|8981.6|8972.5|8969.3|254
1660095600000|2022-08-10 01:40:00|8984.1|8980.3|8990.1|8986.3|8992.3|8989|8979.5|8976.2|140
1660095900000|2022-08-10 01:45:00|8989.8|8986|9010.8|9007|9012.1|9009|8987.1|8983.7|404
1660096200000|2022-08-10 01:50:00|9010.4|9008|8998.5|8994.7|9011.1|9008|8998.1|8994.3|259
1660096500000|2022-08-10 01:55:00|8997.8|8995|8987.1|8984.3|8999.1|8995.7|8985|8981.3|306
1660096800000|2022-08-10 02:00:00|8987.2|8983.4|8991.4|8988.6|8996.1|8992.4|8976.4|8973.3|410
1660097100000|2022-08-10 02:05:00|8991.1|8988.3|8994.1|8990.3|8995.7|8992.3|8982.1|8978.8|330
1660097400000|2022-08-10 02:10:00|8995.1|8991.3|8988.4|8984.6|8998.6|8995.3|8984.1|8980.6|209
1660097700000|2022-08-10 02:15:00|8988.3|8984.5|8982.1|8978.3|8988.4|8984.6|8981.1|8977.6|83
1660098000000|2022-08-10 02:20:00|8981.1|8977.6|8978.8|8975|8982.1|8978.3|8974.1|8970.6|140
1660098300000|2022-08-10 02:25:00|8978.4|8975.6|8978.7|8975.9|8985|8981.9|8972.8|8969.6|171
1660098600000|2022-08-10 02:30:00|8978.3|8975.5|8964|8960.2|8981.4|8977.9|8961|8957.8|307
1660098900000|2022-08-10 02:35:00|8963.3|8960.5|8967|8963.2|8970|8966.2|8961|8957.5|138
1660099200000|2022-08-10 02:40:00|8966|8962.5|8963.9|8960.1|8971.7|8968.5|8963.6|8960.1|124
1660099500000|2022-08-10 02:45:00|8964.6|8960.8|8966.9|8963.1|8970.3|8966.5|8958.9|8956.1|259
1660099800000|2022-08-10 02:50:00|8967.9|8964.1|8972.3|8969.5|8972.4|8969.5|8965.9|8962.8|99
1660100100000|2022-08-10 02:55:00|8972|8969.2|8965.9|8963.1|8973.3|8969.5|8965.3|8961.8|152
1660100400000|2022-08-10 03:00:00|8966.9|8962.8|8957.6|8953.8|8973.3|8970.1|8955.6|8952.8|263
1660100700000|2022-08-10 03:05:00|8957|8954.2|8969.6|8966.8|8970|8966.8|8954.6|8950.8|263
1660101000000|2022-08-10 03:10:00|8970|8966.2|8960.6|8956.8|8970|8966.8|8957.6|8954.8|137
1660101300000|2022-08-10 03:15:00|8960|8957.8|8959.9|8957.1|8963.6|8960.2|8954.6|8950.8|162
1660101600000|2022-08-10 03:20:00|8960.6|8957.8|8964.6|8960.8|8966.3|8963.1|8959.9|8957.1|97
1660101900000|2022-08-10 03:25:00|8964.9|8961.1|8962.9|8959.1|8965.9|8962.1|8958.6|8955.1|99
1660102200000|2022-08-10 03:30:00|8962.6|8958.8|8960.3|8956.5|8962.9|8959.1|8952.6|8949.5|174
1660102500000|2022-08-10 03:35:00|8959.9|8957.1|8960.8|8958|8962.3|8958.5|8956.3|8952.5|88
1660102800000|2022-08-10 03:40:00|8961.3|8958.5|8963.6|8960.8|8965.3|8962.5|8958.3|8955.1|88
1660103100000|2022-08-10 03:45:00|8963.3|8960.5|8960.6|8956.8|8965.3|8961.8|8960|8956.8|44
1660103400000|2022-08-10 03:50:00|8960.3|8957.5|8966.6|8963.8|8967.6|8964.4|8959.2|8956.1|54
1660103700000|2022-08-10 03:55:00|8966.3|8963.5|8959.6|8955.8|8966.3|8963.5|8958.2|8955.4|78
1660104000000|2022-08-10 04:00:00|8959.2|8955.4|8964.2|8961.4|8964.6|8961.4|8959.2|8955.4|54
1660104300000|2022-08-10 04:05:00|8964.6|8960.8|8964.2|8961.4|8964.6|8961.4|8960.9|8957.8|78
1660104600000|2022-08-10 04:10:00|8964.6|8960.4|8963.2|8959.4|8965.2|8961.8|8961.2|8958.4|36
1660104900000|2022-08-10 04:15:00|8962.6|8959.8|8959.2|8956.4|8963.6|8960.1|8958.6|8955.4|30
1660105200000|2022-08-10 04:20:00|8959.6|8955.8|8962.2|8958.4|8962.7|8959.4|8958.6|8955.8|45
1660105500000|2022-08-10 04:25:00|8961.5|8957.7|8960.2|8956.4|8961.5|8958.1|8957.2|8953.9|24
1660105800000|2022-08-10 04:30:00|8959.5|8955.7|8954.8|8952|8959.5|8955.7|8948.2|8945.4|198
1660106100000|2022-08-10 04:35:00|8955.2|8952.4|8956.2|8952.4|8958.2|8955.4|8954.5|8951.4|86
1660106400000|2022-08-10 04:40:00|8955.5|8952.7|8958.2|8954.4|8961.2|8958.4|8955.2|8952|55
1660106700000|2022-08-10 04:45:00|8958.8|8955|8958.1|8954.3|8960.1|8957.3|8957.1|8954.3|23
1660107000000|2022-08-10 04:50:00|8957.1|8953.7|8959.1|8955.3|8960.5|8956.7|8956.8|8953.3|20
1660107300000|2022-08-10 04:55:00|8963.1|8959.3|8964.1|8960.3|8966.6|8963.3|8961.1|8958|131
1660107600000|2022-08-10 05:00:00|8963.5|8960.7|8964.1|8960.3|8965.5|8962.7|8960.8|8957.3|114
1660107900000|2022-08-10 05:05:00|8964.5|8961.7|8970.5|8966.7|8972.5|8969|8963.1|8960|134
1660108200000|2022-08-10 05:10:00|8969.5|8966.3|8963.5|8960.7|8969.5|8966.3|8959.1|8955.7|126
1660108500000|2022-08-10 05:15:00|8963.8|8961|8944.4|8941.6|8964.5|8961.3|8937.5|8934|594
1660108800000|2022-08-10 05:20:00|8944.8|8941|8939.4|8936.6|8945.4|8941.6|8938.4|8934.6|140
1660109100000|2022-08-10 05:25:00|8939.2|8936.4|8936.4|8933.6|8942.8|8939.6|8935.7|8932.9|132
1660109400000|2022-08-10 05:30:00|8937.1|8934.3|8925.4|8922.6|8940.4|8937.6|8922.8|8919.3|548
1660109700000|2022-08-10 05:35:00|8926.1|8922.3|8930.4|8926.6|8933.9|8930.6|8925.4|8922.3|276
1660110000000|2022-08-10 05:40:00|8930.8|8927|8937|8933.2|8940.8|8937.6|8930.8|8927|269
1660110300000|2022-08-10 05:45:00|8937.1|8933.3|8932.8|8929|8937.1|8933.3|8928.4|8925|186
1660110600000|2022-08-10 05:50:00|8932.4|8929.6|8937.7|8933.9|8943.7|8940.2|8924.8|8921.2|312
1660110900000|2022-08-10 05:55:00|8937.1|8934.3|8919.4|8916.6|8940.7|8936.9|8916.7|8913.8|356
1660111200000|2022-08-10 06:00:00|8920|8916.2|8916.4|8913.6|8923.4|8920.2|8916.4|8913.2|246
1660111500000|2022-08-10 06:05:00|8917.4|8912.2|8921.6|8918.8|8923|8919.6|8908.6|8904.8|457
1660111800000|2022-08-10 06:10:00|8922|8919.2|8909|8905.2|8923.6|8920.8|8907.6|8904.6|302
1660112100000|2022-08-10 06:15:00|8908.6|8904.8|8906.3|8903.5|8909.3|8906.2|8897.7|8894.9|569
1660112400000|2022-08-10 06:20:00|8906.7|8902.9|8899.7|8896.9|8913.3|8910.5|8898.7|8895.9|256
1660112700000|2022-08-10 06:25:00|8900.3|8896.5|8904.7|8900.9|8908.7|8905.9|8897.7|8894.9|376
1660113000000|2022-08-10 06:30:00|8904.3|8901.5|8891|8887.2|8905|8901.9|8881.7|8878.2|666
1660113300000|2022-08-10 06:35:00|8890.7|8887.9|8896|8892.2|8896.4|8893.2|8888.7|8885.5|325
1660113600000|2022-08-10 06:40:00|8895|8891.9|8903|8899.2|8911.3|8908.2|8893|8889.6|474
1660113900000|2022-08-10 06:45:00|8902.7|8898.9|8903|8899.2|8906.3|8902.9|8895.7|8892.9|231
1660114200000|2022-08-10 06:50:00|8902.6|8898.8|8909.6|8906.8|8910|8906.8|8898.6|8894.8|216
1660114500000|2022-08-10 06:55:00|8909.9|8907.1|8910.6|8906.8|8915.4|8912.6|8904|8901.2|313
1660114800000|2022-08-10 07:00:00|8909.6|8905.8|8920|8916.2|8928.3|8925.1|8891.6|8887.8|807
1660115100000|2022-08-10 07:05:00|8919.6|8916.8|8918.9|8915.1|8932.3|8928.5|8913.6|8910.5|515
1660115400000|2022-08-10 07:10:00|8919.6|8915.8|8921.9|8918.1|8928.6|8925.2|8907.6|8904.5|350
1660115700000|2022-08-10 07:15:00|8922.6|8918.8|8920.6|8917.8|8927.9|8924.4|8918.6|8915.4|209
1660116000000|2022-08-10 07:20:00|8920.9|8918.1|8904.6|8901.8|8926.6|8923.8|8903.9|8900.8|429
1660116300000|2022-08-10 07:25:00|8905.6|8902.4|8887.6|8883.8|8910.6|8906.8|8875.7|8872.5|1024
1660116600000|2022-08-10 07:30:00|8887.2|8884.4|8916.6|8912.8|8916.9|8913.1|8887.2|8883.8|592
1660116900000|2022-08-10 07:35:00|8915.9|8913.1|8910.6|8906.8|8921.9|8918.8|8900.5|8897.7|588
1660117200000|2022-08-10 07:40:00|8910.3|8907.8|8900.6|8896.8|8910.3|8907.8|8890.2|8887.4|449
1660117500000|2022-08-10 07:45:00|8900|8896.2|8913.5|8909.7|8922.9|8919.7|8898.2|8894.8|379
1660117800000|2022-08-10 07:50:00|8912.6|8909.8|8916.2|8912.4|8921|8917.7|8903.9|8900.6|375
1660118100000|2022-08-10 07:55:00|8915.8|8913|8926.8|8923|8931.8|8928.4|8906.2|8903|484
1660118400000|2022-08-10 08:00:00|8927.3|8924.5|8925.8|8923|8930.2|8927|8915.4|8911.6|697
1660118700000|2022-08-10 08:05:00|8926.2|8922.4|8912.8|8910|8928.2|8924.9|8910.8|8907.3|451
1660119000000|2022-08-10 08:10:00|8913.1|8910.3|8922.8|8919|8925.8|8922.3|8908.8|8905.6|489
1660119300000|2022-08-10 08:15:00|8922.3|8920|8920.8|8918|8925.8|8923|8914.4|8911|442
1660119600000|2022-08-10 08:20:00|8921.8|8918.3|8944|8940.2|8958.7|8955.2|8918.1|8914.6|1282
1660119900000|2022-08-10 08:25:00|8943.3|8939.5|8928.9|8926.1|8960.2|8957.1|8925.2|8921.4|1624
1660120200000|2022-08-10 08:30:00|8928.5|8925.1|8944.1|8941.3|8946.5|8942.7|8911.4|8908.1|952
1660120500000|2022-08-10 08:35:00|8944.8|8941|8954.1|8950.3|8963.1|8960.3|8939.8|8937|1024
1660120800000|2022-08-10 08:40:00|8954.5|8951.3|8976.1|8972.3|8981.1|8977.3|8952.1|8949|886
1660121100000|2022-08-10 08:45:00|8975.5|8972.7|8976.8|8973|8980.2|8977|8963.8|8961|547
1660121400000|2022-08-10 08:50:00|8977.8|8974|8959.8|8956|8985.5|8982.3|8956.8|8953.7|680
1660121700000|2022-08-10 08:55:00|8959.4|8956.6|8944.8|8941|8966.8|8964|8942.2|8939.4|702
1660122000000|2022-08-10 09:00:00|8945.4|8942|8942.2|8938.4|8951.5|8948.7|8926.5|8923.1|1567
1660122300000|2022-08-10 09:05:00|8942.5|8939.4|8962.1|8958.3|8968.4|8965.3|8940.4|8936.6|793
1660122600000|2022-08-10 09:10:00|8962.4|8958.6|8964.8|8961|8973.8|8970.6|8956.6|8953.8|669
1660122900000|2022-08-10 09:15:00|8965.8|8962|8967.5|8963.7|8973.8|8970|8958.8|8956|457
1660123200000|2022-08-10 09:20:00|8966.5|8963.4|8956.5|8953.7|8976.1|8972.7|8954.5|8950.7|440
1660123500000|2022-08-10 09:25:00|8956.2|8953.4|8928.2|8925.4|8956.2|8953.4|8923.5|8920.4|836
1660123800000|2022-08-10 09:30:00|8927.9|8925.1|8916.2|8912.4|8933.6|8930.4|8903.8|8900|805
1660124100000|2022-08-10 09:35:00|8916.8|8913|8926.8|8923|8930.8|8927.4|8912.2|8909|464
1660124400000|2022-08-10 09:40:00|8928.2|8924.4|8917.8|8915|8929.2|8926|8913.2|8910|356
1660124700000|2022-08-10 09:45:00|8918.2|8915.4|8924.4|8920.6|8926.2|8922.4|8910.2|8907|358
1660125000000|2022-08-10 09:50:00|8923.8|8921.6|8918.1|8914.3|8926.5|8922.7|8910.1|8907|321
1660125300000|2022-08-10 09:55:00|8919.1|8915.3|8909.8|8906|8920.1|8917.3|8909.1|8906|236
1660125600000|2022-08-10 10:00:00|8910.5|8906.7|8896.6|8893.8|8916.6|8912.8|8894.2|8890.8|714
1660125900000|2022-08-10 10:05:00|8897.2|8893.4|8898.2|8895.4|8898.9|8896.1|8884.2|8880.8|702
1660126200000|2022-08-10 10:10:00|8898.6|8894.8|8900.8|8898|8908.8|8905.4|8895.6|8892.4|614
1660126500000|2022-08-10 10:15:00|8901.8|8899|8910.8|8907|8911.6|8908.4|8898.6|8894.8|335
1660126800000|2022-08-10 10:20:00|8911.5|8907.7|8903.5|8900.7|8911.5|8907.7|8898.2|8894.7|233
1660127100000|2022-08-10 10:25:00|8904.2|8901.4|8903.2|8899.4|8905.9|8902.7|8889.3|8886.5|408
1660127400000|2022-08-10 10:30:00|8902.8|8900|8872.2|8868.4|8904.9|8901.7|8869.3|8865.8|935
1660127700000|2022-08-10 10:35:00|8871.2|8867.4|8873.9|8871.1|8881.5|8877.7|8855|8852.1|1186
1660128000000|2022-08-10 10:40:00|8874.2|8870.4|8877.9|8874.1|8887.1|8884.1|8862.4|8859.1|560
1660128300000|2022-08-10 10:45:00|8878.2|8874.4|8878.2|8874.4|8880.6|8877.4|8871.9|8869.1|441
1660128600000|2022-08-10 10:50:00|8877.2|8873.8|8875.2|8871.4|8883.2|8880.4|8868.6|8864.8|393
1660128900000|2022-08-10 10:55:00|8874.8|8872|8877.5|8873.7|8885.5|8882|8872.5|8869|297
1660129200000|2022-08-10 11:00:00|8876.1|8873.3|8847.2|8843.4|8880.5|8877.7|8819.3|8816|2355
1660129500000|2022-08-10 11:05:00|8846.8|8843|8857.5|8853.7|8863.5|8860.2|8838.6|8834.8|922
1660129800000|2022-08-10 11:10:00|8857.2|8853.4|8842.2|8839.4|8859.1|8855.7|8834.2|8830.7|540
1660130100000|2022-08-10 11:15:00|8842.5|8838.7|8839.9|8836.1|8847.5|8843.7|8826.9|8823.7|627
1660130400000|2022-08-10 11:20:00|8839.5|8835.7|8835.2|8832.4|8840.3|8837.4|8824.9|8822.1|564
1660130700000|2022-08-10 11:25:00|8834.9|8831.1|8830.2|8826.4|8838.5|8834.7|8823.2|8820.4|385
1660131000000|2022-08-10 11:30:00|8830.1|8827.3|8839.2|8835.4|8841.2|8838.1|8823.7|8820.4|473
1660131300000|2022-08-10 11:35:00|8838.9|8835.1|8829.9|8826.1|8839.5|8836.1|8819.9|8816.1|433
1660131600000|2022-08-10 11:40:00|8829.5|8825.7|8854.4|8850.6|8856.7|8853.9|8826.1|8823.3|667
1660131900000|2022-08-10 11:45:00|8853.8|8851|8848.7|8844.9|8857.6|8853.8|8843.4|8840.6|506
1660132200000|2022-08-10 11:50:00|8849.3|8845.9|8838.4|8834.6|8849.3|8845.9|8829.4|8826.1|454
1660132500000|2022-08-10 11:55:00|8839|8835.6|8844.4|8841.6|8848.9|8845.6|8833.7|8830.6|454
1660132800000|2022-08-10 12:00:00|8844|8841.2|8856.9|8854.1|8858.6|8855.8|8834|8831.2|644
1660133100000|2022-08-10 12:05:00|8857.6|8854.8|8862.3|8858.5|8866.4|8863.1|8854.6|8851.5|810
1660133400000|2022-08-10 12:10:00|8861.6|8858.8|8853.3|8850.5|8867|8863.8|8847.8|8844.5|850
1660133700000|2022-08-10 12:15:00|8854.3|8851.5|8860.6|8856.8|8863.6|8860.8|8850.6|8846.8|498
1660134000000|2022-08-10 12:20:00|8860|8857.2|8872|8868.2|8881.6|8878.8|8859.6|8855.8|895
1660134300000|2022-08-10 12:25:00|8871.6|8867.8|8875.5|8871.7|8887.3|8882.1|8870.2|8866.5|587
1660134600000|2022-08-10 12:30:00|8877|8869.2|8949.2|8945.4|8980.9|8977.2|8877|8869.2|5143
1660134900000|2022-08-10 12:35:00|8948.6|8945.8|8957.6|8953.8|8972.1|8968.8|8939.9|8936.8|1781
1660135200000|2022-08-10 12:40:00|8958.2|8954.4|9023.1|9020.3|9042.7|9039.6|8950.6|8947.4|5482
1660135500000|2022-08-10 12:45:00|9023.5|9019.7|8999.2|8996.4|9032.1|9028.9|8980.2|8976.8|2381
1660135800000|2022-08-10 12:50:00|8998.9|8996.1|8965.9|8962.1|9001.2|8997.8|8950.6|8947.5|2879
1660136100000|2022-08-10 12:55:00|8965.3|8961.5|8998.3|8995.5|9000.3|8996.7|8950.3|8947.5|1692
1660136400000|2022-08-10 13:00:00|8999.3|8996.5|8995.3|8992.5|9028.3|9025.5|8968|8965.2|5241
1660136700000|2022-08-10 13:05:00|8995|8992.2|8997.7|8993.9|9008|9005.2|8978.7|8974.9|2782
1660137000000|2022-08-10 13:10:00|8998.7|8995.9|8973.9|8971.1|8999.2|8995.9|8955.9|8952.7|2731
1660137300000|2022-08-10 13:15:00|8973.6|8970.8|8972.9|8970.1|8986.5|8982.7|8954.9|8951.7|1907
1660137600000|2022-08-10 13:20:00|8972.1|8969.3|8922|8919.2|8974.9|8971.3|8912.8|8909|4477
1660137900000|2022-08-10 13:25:00|8923|8918.4|8965.9|8962.1|8980.2|8977.1|8916|8912.9|2846
1660138200000|2022-08-10 13:30:00|8964.9|8961.6|8932.3|8928.5|8965.9|8962.1|8912.3|8909.5|3522
1660138500000|2022-08-10 13:35:00|8933.3|8929.5|8918.3|8914.5|8935.3|8931.5|8903|8899.2|2768
1660138800000|2022-08-10 13:40:00|8917.7|8914.9|8923.9|8921.1|8929.3|8926|8903.3|8900.2|1358
1660139100000|2022-08-10 13:45:00|8924.3|8921.5|8888|8884.2|8928.7|8925.1|8884|8880.8|2333
1660139400000|2022-08-10 13:50:00|8888.3|8884.5|8865|8861.2|8893.3|8889.8|8855|8851.7|2181
1660139700000|2022-08-10 13:55:00|8864.6|8861.8|8831.1|8827.3|8875.5|8872.2|8803.1|8799.9|5363
1660140000000|2022-08-10 14:00:00|8830.4|8826.6|8831.3|8827.5|8845.9|8842.7|8812.5|8809.7|4954
1660140300000|2022-08-10 14:05:00|8830.9|8828.1|8825.2|8822.4|8839.6|8835.8|8817.9|8815.1|2212
1660140600000|2022-08-10 14:10:00|8824.7|8821.4|8753.1|8750.3|8825.6|8822.4|8747.3|8744.5|6764
1660140900000|2022-08-10 14:15:00|8753.6|8750.8|8760.4|8756.6|8763.1|8760.3|8722.3|8718.5|6212
1660141200000|2022-08-10 14:20:00|8759.4|8755.6|8770.3|8766.5|8781.8|8779|8745.8|8742.6|2649
1660141500000|2022-08-10 14:25:00|8770.9|8767.1|8783.4|8779.6|8806.7|8803.5|8764.3|8761.2|2683
1660141800000|2022-08-10 14:30:00|8783.8|8780|8879.2|8875.4|8884.2|8881.1|8765.2|8760.9|9291
1660142100000|2022-08-10 14:35:00|8879.4|8876.6|8827.3|8824.5|8895.9|8892.1|8811.6|8808.1|7215
1660142400000|2022-08-10 14:40:00|8827.7|8823.9|8801.8|8799|8827.7|8823.9|8767.2|8764.4|4885
1660142700000|2022-08-10 14:45:00|8802.4|8799.6|8822.4|8818.6|8846.8|8843.5|8777.1|8774.3|3399
1660143000000|2022-08-10 14:50:00|8824|8820.2|8815|8811.2|8842|8839.2|8798|8794.9|1893
1660143300000|2022-08-10 14:55:00|8815.4|8811.6|8843.3|8839.5|8851.6|8848.5|8815|8811.6|2276
1660143600000|2022-08-10 15:00:00|8844.3|8841.5|8839.6|8835.8|8860.3|8857.5|8836.4|8833.5|2225
1660143900000|2022-08-10 15:05:00|8839.3|8835.5|8862.3|8858.5|8870.3|8866.5|8816.9|8813.5|2485
1660144200000|2022-08-10 15:10:00|8861.9|8859.1|8878|8874.2|8884.2|8880.7|8838.6|8835.6|2529
1660144500000|2022-08-10 15:15:00|8880|8876.2|8899.3|8895.5|8901.9|8898.5|8860.7|8857.6|3147
1660144800000|2022-08-10 15:20:00|8898.9|8896.1|8940.9|8938.1|8950.9|8947.7|8892.3|8889|4538
1660145100000|2022-08-10 15:25:00|8940.5|8937.7|8936.5|8933.7|8962.1|8958.8|8924.5|8921.3|5199
1660145400000|2022-08-10 15:30:00|8936.1|8933.3|8947.5|8943.7|8965.1|8962|8932.1|8928.7|4215
1660145700000|2022-08-10 15:35:00|8947.1|8944.3|8948.9|8945.1|8952|8948.7|8924.5|8921.3|2814
1660146000000|2022-08-10 15:40:00|8948.6|8945.8|8984.9|8982.1|8995.9|8992.1|8948.6|8945.1|2998
1660146300000|2022-08-10 15:45:00|8986.3|8982.5|8975.5|8972.7|8993.7|8990.1|8969|8965.8|2476
1660146600000|2022-08-10 15:50:00|8975.9|8973.1|8978.4|8974.6|8983.5|8980.1|8960.3|8956.8|1775
1660146900000|2022-08-10 15:55:00|8978.1|8975.3|9014.1|9011.3|9014.7|9011.3|8976.8|8973.6|2904
1660147200000|2022-08-10 16:00:00|9014.3|9011.5|9024.4|9020.6|9028.7|9025.5|9007.8|9004.3|2288
1660147500000|2022-08-10 16:05:00|9025.4|9021.6|9036|9032.2|9038.4|9035.1|9018.8|9015.6|2586
1660147800000|2022-08-10 16:10:00|9035.1|9032.3|9036.1|9033.3|9045.4|9042.2|9022.5|9019.3|1936
1660148100000|2022-08-10 16:15:00|9035.8|9033|9039|9036.2|9055.4|9052.6|9033.2|9029.6|2999
1660148400000|2022-08-10 16:20:00|9039.4|9035.6|9036.7|9033.9|9045|9041.9|9023|9020.2|1515
1660148700000|2022-08-10 16:25:00|9036.3|9032.9|9046.6|9042.8|9052.1|9049.2|9029.7|9026.2|1560
1660149000000|2022-08-10 16:30:00|9046.3|9043.5|9064.3|9060.5|9074.3|9071.5|9046|9042.8|2867
1660149300000|2022-08-10 16:35:00|9063.9|9060.1|9096.3|9093.5|9099.3|9095.8|9063.3|9060.1|3374
1660149600000|2022-08-10 16:40:00|9096.6|9092.8|9095|9091.2|9101.6|9098.8|9083.7|9080.6|2224
1660149900000|2022-08-10 16:45:00|9094.4|9091.6|9092.9|9090.1|9103.4|9100.2|9076.6|9072.8|1506
1660150200000|2022-08-10 16:50:00|9094.2|9090.4|9102.5|9099.7|9106.4|9103.4|9091.5|9088.3|1943
1660150500000|2022-08-10 16:55:00|9103.1|9099.3|9111.5|9107.7|9115.2|9112.4|9094.8|9091.6|1388
1660150800000|2022-08-10 17:00:00|9111.1|9108.3|9114.5|9111.7|9122.1|9119.3|9105.5|9102.2|1871
1660151100000|2022-08-10 17:05:00|9115.1|9111.3|9134.7|9131.9|9137.7|9134.9|9114.5|9111.3|2569
1660151400000|2022-08-10 17:10:00|9134.2|9130.9|9123.5|9120.7|9145.4|9142.6|9118.5|9115.3|1955
1660151700000|2022-08-10 17:15:00|9121.8|9119|9126.1|9122.3|9136.1|9133.3|9113.5|9109.7|1776
1660152000000|2022-08-10 17:20:00|9125.5|9122.7|9139.7|9136.9|9146.4|9143.3|9125.5|9122.3|2119
1660152300000|2022-08-10 17:25:00|9140.7|9137.6|9129.1|9126.3|9147.8|9145|9125.5|9122.3|1804
1660152600000|2022-08-10 17:30:00|9129.7|9125.9|9141.7|9138.9|9144.1|9140.9|9123.4|9120.3|1821
1660152900000|2022-08-10 17:35:00|9142|9139.2|9139.8|9136|9144|9141.2|9130.4|9127.3|2690
1660153200000|2022-08-10 17:40:00|9139.2|9136.4|9140.5|9136.7|9143.5|9140.4|9132.9|9129.1|1470
1660153500000|2022-08-10 17:45:00|9139.9|9137.1|9154.4|9151.6|9159.4|9156.6|9131.9|9128.7|2098
1660153800000|2022-08-10 17:50:00|9155|9151.2|9157.3|9153.5|9164.7|9160.9|9143.7|9140.5|1922
1660154100000|2022-08-10 17:55:00|9156.7|9153.9|9158.3|9155.5|9167.7|9163.9|9154.7|9151.5|1547
1660154400000|2022-08-10 18:00:00|9158.7|9155.9|9179.4|9176.6|9184.8|9181.6|9156.3|9152.5|4211
1660154700000|2022-08-10 18:05:00|9179.7|9176.9|9182.1|9178.3|9185.1|9181.9|9170.4|9167.3|1773
1660155000000|2022-08-10 18:10:00|9181.4|9178.6|9168.8|9165|9184.1|9180.6|9158.4|9155.6|2325
1660155300000|2022-08-10 18:15:00|9168.4|9164.6|9157.6|9154.8|9172.8|9169.6|9153.9|9150.7|3791
1660155600000|2022-08-10 18:20:00|9156.6|9153.8|9142.1|9139.3|9174.1|9171.3|9132.6|9129.8|6931
1660155900000|2022-08-10 18:25:00|9142.7|9138.9|9139.8|9137|9151|9148.2|9122.1|9119.3|18319
1660156200000|2022-08-10 18:30:00|9138.4|9135.6|9139.5|9136.7|9145.9|9142.7|9125.2|9121.4|2463
1660156500000|2022-08-10 18:35:00|9140|9135.7|9138.2|9134.4|9143.9|9140.7|9123.5|9120.4|1197
1660156800000|2022-08-10 18:40:00|9138.5|9134.7|9134.6|9130.8|9139.9|9136.6|9131|9127.5|497
1660157100000|2022-08-10 18:45:00|9134.3|9130.5|9128.6|9124.8|9139.6|9136.5|9127.3|9124.1|539
1660157400000|2022-08-10 18:50:00|9128|9125.2|9114.9|9111.1|9128.3|9125.5|9113.6|9110.4|735
1660157700000|2022-08-10 18:55:00|9115.2|9111.4|9111|9108.2|9118.6|9115.7|9103|9099.6|1295
1660158000000|2022-08-10 19:00:00|9111.6|9107.8|9114|9110.2|9116.7|9113.2|9110|9106.8|530
1660158300000|2022-08-10 19:05:00|9113.6|9110.8|9118|9114.2|9126.3|9123.5|9111.6|9108.2|464
1660158600000|2022-08-10 19:10:00|9117.6|9114.8|9117.6|9114.8|9124.3|9121.2|9116|9112.8|172
1660158900000|2022-08-10 19:15:00|9117|9114.2|9113.2|9110.4|9120|9116.8|9108.2|9105.4|435
1660159200000|2022-08-10 19:20:00|9113.8|9110|9113.2|9110.4|9116.6|9113.4|9112.2|9109|330
1660159500000|2022-08-10 19:25:00|9113.6|9109.8|9115.2|9111.4|9115.8|9112.4|9104.2|9100.4|237
1660159800000|2022-08-10 19:30:00|9115.8|9112.4|9118.8|9115|9119.7|9116.4|9111.2|9107.8|235
1660160100000|2022-08-10 19:35:00|9119.2|9115.4|9115.5|9111.7|9123.5|9120.4|9114.2|9110.9|268
1660160400000|2022-08-10 19:40:00|9116.2|9112.4|9119.5|9115.7|9123.3|9120|9114.2|9111|351
1660160700000|2022-08-10 19:45:00|9119.2|9115.4|9116.2|9113.4|9125.5|9121.7|9116.2|9113|290
1660161000000|2022-08-10 19:50:00|9116.8|9113|9095.8|9092|9117.5|9114.4|9094.8|9092|626
1660161300000|2022-08-10 19:55:00|9095.5|9091.7|9095.1|9091.3|9100.5|9097.1|9090.4|9087|913
1660161600000|2022-08-10 20:00:00|9094.5|9091.7|9100.1|9097.3|9112.1|9109|9093.1|9089.3|514
1660161900000|2022-08-10 20:05:00|9101.1|9098.3|9103.9|9100.1|9104.6|9101.3|9100.1|9096.3|204
1660162200000|2022-08-10 20:10:00|9103.5|9100.7|9104.9|9101.1|9109.9|9106.4|9102.9|9099.7|330
1660162500000|2022-08-10 20:15:00|9104.5|9101.7|9102.9|9100.1|9106.2|9102.4|9101.9|9098.3|142
1660162800000|2022-08-10 20:20:00|9103.5|9099.7|9101.8|9099|9106.8|9104|9101.5|9098.7|211
1660163100000|2022-08-10 20:25:00|9101.5|9098.7|9107.8|9104|9108.3|9105|9097.8|9094.5|186
1660163400000|2022-08-10 20:30:00|9107.2|9104.4|9105.5|9101.7|9109.2|9105.7|9103.5|9100.5|344
1660163700000|2022-08-10 20:35:00|9105.1|9102.3|9111.1|9108.3|9113.7|9110.3|9100.1|9096.9|197
1660164000000|2022-08-10 20:40:00|9111.5|9108.7|9112.4|9108.6|9113.4|9109.6|9109.8|9106.3|155
1660164300000|2022-08-10 20:45:00|9112.8|9109.6|9114.4|9110.6|9115.8|9112.6|9110.4|9106.6|269
1660164600000|2022-08-10 20:50:00|9113.8|9111|9111.2|9107.4|9115.4|9112|9109.8|9107|165
1660164900000|2022-08-10 20:55:00|9110.8|9107|9105.8|9103|9110.8|9107.4|9102.8|9099|241
1660168800000|2022-08-10 22:00:00|9105.1|9097.3|9103.3|9099.5|9109.7|9104.7|9098.2|9093.7|123
1660169100000|2022-08-10 22:05:00|9102.7|9099.9|9097.9|9095.1|9102.7|9099.9|9095.4|9091.6|65
1660169400000|2022-08-10 22:10:00|9098.3|9094.5|9095.9|9092.1|9098.3|9094.5|9091.6|9088.1|75
1660169700000|2022-08-10 22:15:00|9095.4|9091.6|9094.7|9090.9|9097.2|9093.8|9092.6|9089.1|69
1660170000000|2022-08-10 22:20:00|9095|9091.9|9093|9089.2|9095|9091.9|9091.7|9088.2|65
1660170300000|2022-08-10 22:25:00|9092|9088.9|9093|9089.2|9094.2|9090.9|9091.7|9088.2|61
1660170600000|2022-08-10 22:30:00|9092.4|9089.6|9084|9081.2|9092.5|9089.7|9081.3|9077.8|189
1660170900000|2022-08-10 22:35:00|9084.4|9080.6|9082.6|9078.8|9086.3|9082.8|9081|9077.2|87
1660171200000|2022-08-10 22:40:00|9083.6|9080.8|9081.5|9077.7|9083.6|9080.8|9076|9072.6|153
1660171500000|2022-08-10 22:45:00|9081.4|9077.6|9081.4|9077.6|9082|9079.2|9077.6|9073.8|35
1660171800000|2022-08-10 22:50:00|9080.4|9076.7|9082.8|9079|9083.9|9080.1|9077.4|9073.6|31
1660172100000|2022-08-10 22:55:00|9083|9080.2|9086.3|9082.5|9086.3|9082.9|9082.3|9078.5|67
1660172400000|2022-08-10 23:00:00|9085.7|9082.9|9087.6|9084.8|9090|9086.2|9085.3|9082.5|45
1660172700000|2022-08-10 23:05:00|9088|9085.2|9089.3|9086.5|9090|9086.5|9085|9081|70
1660173000000|2022-08-10 23:10:00|9090.1|9086.3|9094.3|9090.5|9095|9091.8|9089.9|9086.3|40
1660173300000|2022-08-10 23:15:00|9094.9|9091.1|9091.6|9087.8|9095.9|9093.1|9090.9|9087.8|35
1660173600000|2022-08-10 23:20:00|9091.8|9088|9094.3|9090.5|9094.3|9091.1|9090.3|9087.1|56
1660173900000|2022-08-10 23:25:00|9093.9|9091.1|9101.3|9098.5|9103.7|9100.2|9093.9|9090.5|99
1660174200000|2022-08-10 23:30:00|9103|9099.2|9101.3|9097.5|9106.3|9102.9|9099.3|9095.5|95
1660174500000|2022-08-10 23:35:00|9100.7|9097.9|9099.3|9096.5|9103.3|9100.1|9097.3|9093.5|63
1660174800000|2022-08-10 23:40:00|9099.9|9096.1|9099.3|9096.5|9101.3|9097.6|9097.6|9094.1|23
1660175100000|2022-08-10 23:45:00|9099.6|9095.8|9096.9|9093.1|9099.6|9096.1|9096.3|9092.5|33
1660175400000|2022-08-10 23:50:00|9099.3|9094.1|9102.4|9098.6|9104.4|9100.8|9097.6|9093.8|154
1660175700000|2022-08-10 23:55:00|9102.9|9099.1|9102.7|9098.9|9108.4|9105.6|9099.4|9096.6|148
1660176000000|2022-08-11 00:00:00|9103|9099.2|9084|9081.2|9110.4|9106.6|9083.6|9080.2|243
1660176300000|2022-08-11 00:05:00|9084.4|9080.6|9085.2|9081.4|9089.1|9085.8|9079.2|9075.4|294
1660176600000|2022-08-11 00:10:00|9085.6|9081.8|9091.1|9087.3|9093|9089.2|9085.2|9081.8|91
1660176900000|2022-08-11 00:15:00|9090.6|9086.8|9094.6|9090.8|9097|9093.8|9085.8|9082.4|166
1660177200000|2022-08-11 00:20:00|9094.2|9090.4|9091.1|9087.3|9094.2|9090.8|9086.2|9083.4|205
1660177500000|2022-08-11 00:25:00|9091.5|9087.7|9097.1|9094.3|9097.8|9094.7|9088.5|9084.7|106
1660177800000|2022-08-11 00:30:00|9097.5|9094.7|9090.4|9086.6|9097.5|9094.7|9086.4|9082.6|82
1660178100000|2022-08-11 00:35:00|9089.8|9087|9092.6|9089.8|9092.6|9089.8|9085.6|9082.4|105
1660178400000|2022-08-11 00:40:00|9091.8|9089|9102.4|9098.6|9103.4|9100|9088.4|9085|218
1660178700000|2022-08-11 00:45:00|9102.1|9099.3|9108.4|9105.6|9111.2|9107.6|9101.4|9097.6|164
1660179000000|2022-08-11 00:50:00|9108.1|9105.3|9109.4|9105.6|9113.4|9109.6|9104.4|9100.6|95
1660179300000|2022-08-11 00:55:00|9109.8|9106.6|9106|9102.2|9114.4|9110.6|9103|9099.6|118
1660179600000|2022-08-11 01:00:00|9105.4|9102.6|9104.7|9100.9|9125.4|9122.6|9098.7|9095.5|772
1660179900000|2022-08-11 01:05:00|9104.9|9101.1|9098.9|9096.1|9116.7|9113.1|9097.5|9094.7|456
1660180200000|2022-08-11 01:10:00|9099|9095.1|9105.9|9102.1|9107.5|9104.1|9097.5|9094.4|350
1660180500000|2022-08-11 01:15:00|9105.5|9101.7|9123.1|9120.3|9129.5|9126.3|9102.9|9099.1|682
1660180800000|2022-08-11 01:20:00|9123.8|9120|9125.5|9121.7|9137.5|9134.3|9122.1|9118.3|458
1660181100000|2022-08-11 01:25:00|9126|9122.2|9118.9|9115.1|9127.1|9123.7|9106.2|9102.7|483
1660181400000|2022-08-11 01:30:00|9117.9|9114.4|9102.5|9099.7|9118.9|9115.2|9099.2|9096.1|212
1660181700000|2022-08-11 01:35:00|9102.9|9099.1|9114.9|9111.1|9116.9|9113.4|9098.9|9095.9|203
1660182000000|2022-08-11 01:40:00|9115|9111.2|9120.8|9117|9125.8|9122.4|9107.5|9104.1|267
1660182300000|2022-08-11 01:45:00|9120.6|9116.8|9122.2|9118.4|9135.5|9132.4|9119.5|9116|475
1660182600000|2022-08-11 01:50:00|9121.8|9118|9119.6|9115.8|9123.2|9120.4|9109.2|9105.8|384
1660182900000|2022-08-11 01:55:00|9118.6|9115.4|9119.2|9115.4|9120.2|9116.4|9107.2|9103.4|215
1660183200000|2022-08-11 02:00:00|9118.9|9115.1|9110.8|9107|9124.2|9120.4|9109.8|9106.6|225
1660183500000|2022-08-11 02:05:00|9110.4|9107.6|9117.2|9113.4|9119.2|9115.4|9106.2|9103|137
1660183800000|2022-08-11 02:10:00|9116.2|9112.8|9131.8|9129|9134.8|9131.6|9115.2|9111.9|273
1660184100000|2022-08-11 02:15:00|9132.8|9128|9130.4|9126.6|9132.8|9129.5|9127.4|9124.2|126
1660184400000|2022-08-11 02:20:00|9131|9127.6|9134.4|9130.6|9137.4|9134|9130.3|9126.5|122
1660184700000|2022-08-11 02:25:00|9134.8|9131|9130.4|9126.6|9134.8|9131.4|9128|9124.6|131
1660185000000|2022-08-11 02:30:00|9131.4|9127.6|9129.8|9126|9132.8|9129.6|9127.4|9124.2|162
1660185300000|2022-08-11 02:35:00|9129.1|9126.3|9128.8|9126|9132.8|9129|9127.8|9124.5|184
1660185600000|2022-08-11 02:40:00|9129.1|9126.3|9116.7|9112.9|9133.1|9130|9113.7|9109.9|402
1660185900000|2022-08-11 02:45:00|9115.7|9111.9|9115.4|9112.6|9121.1|9117.9|9111.7|9108.4|275
1660186200000|2022-08-11 02:50:00|9116|9112.2|9114.7|9110.9|9117.7|9114.6|9111.4|9107.9|151
1660186500000|2022-08-11 02:55:00|9115.4|9111.9|9119.7|9115.9|9121.1|9117.9|9113.7|9109.9|99
1660186800000|2022-08-11 03:00:00|9120.1|9116.9|9123.7|9119.9|9129.3|9125.9|9120.1|9116.9|198
1660187100000|2022-08-11 03:05:00|9123.1|9120.3|9127.7|9123.9|9132.7|9128.9|9122.7|9119.4|191
1660187400000|2022-08-11 03:10:00|9128.3|9124.9|9124.7|9120.9|9131.7|9128.3|9122.7|9119.4|133
1660187700000|2022-08-11 03:15:00|9125.3|9121.5|9132.7|9128.9|9133.1|9129.9|9121.7|9118.5|137
1660188000000|2022-08-11 03:20:00|9132.3|9128.5|9136.7|9132.9|9142.3|9138.9|9127.1|9124.3|325
1660188300000|2022-08-11 03:25:00|9136.3|9133.5|9131.7|9127.9|9140.1|9136.9|9125.7|9122.3|236
1660188600000|2022-08-11 03:30:00|9131.3|9127.5|9127.7|9123.9|9131.7|9128.2|9125|9121.9|47
1660188900000|2022-08-11 03:35:00|9128.7|9124.9|9128.7|9124.9|9130.8|9127.5|9124.3|9120.9|57
1660189200000|2022-08-11 03:40:00|9128.4|9124.6|9127.7|9123.9|9128.7|9125.2|9123.7|9120.5|32
1660189500000|2022-08-11 03:45:00|9127|9124.2|9127.6|9123.8|9128.1|9124.8|9123.6|9120.5|49
1660189800000|2022-08-11 03:50:00|9127.3|9124.5|9127.6|9124.8|9131.1|9127.8|9127.3|9123.8|46
1660190100000|2022-08-11 03:55:00|9127.4|9124.6|9122.6|9118.8|9129.6|9126.8|9120.6|9117.2|202
1660190400000|2022-08-11 04:00:00|9122.9|9119.1|9121|9117.2|9125.1|9121.8|9119.6|9115.8|135
1660190700000|2022-08-11 04:05:00|9121.2|9117.4|9119|9116.2|9124.4|9121.2|9119|9115.6|54
1660191000000|2022-08-11 04:10:00|9119.4|9115.6|9116.4|9112.6|9121.4|9118.2|9114.2|9110.8|110
1660191300000|2022-08-11 04:15:00|9116|9113.2|9118|9115.2|9119|9115.8|9115|9111.2|56
1660191600000|2022-08-11 04:20:00|9119|9115.5|9115.6|9111.8|9119.3|9116.2|9113|9109.8|46
1660191900000|2022-08-11 04:25:00|9115|9112.2|9113.3|9109.5|9115.3|9112.2|9112.6|9109.5|39
1660192200000|2022-08-11 04:30:00|9113|9109.2|9105.9|9102.1|9114|9111.2|9103.6|9100.5|173
1660192500000|2022-08-11 04:35:00|9105.7|9102.9|9102.9|9099.1|9108.9|9106.1|9102.7|9099.1|63
1660192800000|2022-08-11 04:40:00|9103.3|9099.5|9102.3|9099.5|9104.1|9100.5|9098.3|9095.1|125
1660193100000|2022-08-11 04:45:00|9102.1|9099.3|9101.3|9098.5|9104.3|9100.5|9099.3|9096.5|89
1660193400000|2022-08-11 04:50:00|9101.9|9098.1|9102.3|9099.5|9105.3|9102.1|9101.7|9098.1|53
1660193700000|2022-08-11 04:55:00|9102.9|9099.1|9104.3|9101.5|9108.3|9104.7|9102.9|9099.1|79
1660194000000|2022-08-11 05:00:00|9103.3|9100.5|9099|9096.2|9103.7|9100.5|9096.3|9093|159
1660194300000|2022-08-11 05:05:00|9099.3|9095.5|9106|9102.2|9109.3|9106.1|9098.3|9095.1|87
1660194600000|2022-08-11 05:10:00|9105.3|9101.5|9104.3|9100.5|9107.3|9103.8|9102.3|9099|57
1660194900000|2022-08-11 05:15:00|9103.6|9100.8|9103.2|9100.4|9104.3|9100.8|9098.9|9095.4|52
1660195200000|2022-08-11 05:20:00|9103.6|9099.8|9106.2|9102.4|9106.2|9103.4|9097.2|9094.1|113
1660195500000|2022-08-11 05:25:00|9105.2|9101.8|9105.2|9101.4|9106.2|9102.4|9097.5|9094.1|97
1660195800000|2022-08-11 05:30:00|9104.9|9102.1|9113.2|9109.4|9114.2|9110.7|9103.2|9099.8|327
1660196100000|2022-08-11 05:35:00|9112.6|9109.8|9124.2|9120.4|9124.2|9120.4|9109.8|9106.4|182
1660196400000|2022-08-11 05:40:00|9123.2|9119.4|9127.8|9124|9132.2|9128.8|9122.2|9118.4|305
1660196700000|2022-08-11 05:45:00|9127.5|9124.7|9128.8|9125|9132.6|9128.8|9125.8|9122.4|128
1660197000000|2022-08-11 05:50:00|9128.4|9125.6|9128.8|9126|9138.6|9135.4|9128.4|9125|266
1660197300000|2022-08-11 05:55:00|9129.4|9125.6|9137.2|9134.4|9138.2|9134.4|9127.2|9124.4|146
1660197600000|2022-08-11 06:00:00|9137.8|9135|9130.2|9127.4|9141.2|9137.8|9122.2|9118.8|377
1660197900000|2022-08-11 06:05:00|9130.6|9126.8|9125.2|9122.4|9132.5|9129.4|9120.2|9117|250
1660198200000|2022-08-11 06:10:00|9126.2|9123.4|9125.2|9122.4|9130.5|9127.4|9121.2|9118|170
1660198500000|2022-08-11 06:15:00|9124.5|9121.4|9144.4|9140.6|9146.4|9143.6|9120.4|9117|461
1660198800000|2022-08-11 06:20:00|9143.6|9140.8|9154.4|9151.6|9162.8|9159.6|9140.4|9137.2|603
1660199100000|2022-08-11 06:25:00|9154.5|9150.7|9151.4|9147.6|9156.4|9153.2|9145.4|9142.6|289
1660199400000|2022-08-11 06:30:00|9152|9148.6|9144.8|9141|9156.9|9153.6|9141.1|9137.8|327
1660199700000|2022-08-11 06:35:00|9145.1|9141.3|9136.9|9133.1|9149.1|9145.3|9135.9|9132.6|441
1660200000000|2022-08-11 06:40:00|9136.2|9134.1|9136.1|9132.3|9139.5|9136.7|9127.4|9124.1|445
1660200300000|2022-08-11 06:45:00|9137.1|9133.3|9142.9|9140.1|9146.2|9142.4|9134.9|9131.7|256
1660200600000|2022-08-11 06:50:00|9143.5|9139.7|9137.8|9134|9144.9|9141.1|9129.9|9127.1|308
1660200900000|2022-08-11 06:55:00|9138.5|9134.7|9125.6|9121.8|9138.8|9135|9122.6|9119.4|315
1660201200000|2022-08-11 07:00:00|9125|9122.2|9115.6|9111.8|9133|9129.8|9106.3|9102.5|651
1660201500000|2022-08-11 07:05:00|9114.6|9111.5|9113.3|9110.5|9129.3|9125.8|9107.3|9103.9|532
1660201800000|2022-08-11 07:10:00|9113.1|9110.3|9122.3|9119.5|9127.3|9123.8|9111.3|9107.5|258
1660202100000|2022-08-11 07:15:00|9122.6|9119.8|9123.9|9121.1|9129.3|9126.5|9116.8|9113|215
1660202400000|2022-08-11 07:20:00|9124.3|9120.5|9133.6|9129.8|9139.6|9135.8|9123.9|9120.1|361
1660202700000|2022-08-11 07:25:00|9133.2|9130.4|9131.5|9127.7|9143.5|9140|9123.3|9120.1|446
1660203000000|2022-08-11 07:30:00|9131.8|9128|9114.2|9110.4|9137.9|9134.7|9108.9|9105.5|395
1660203300000|2022-08-11 07:35:00|9114|9110.2|9121.9|9118.1|9132.5|9128.7|9112.3|9108.5|282
1660203600000|2022-08-11 07:40:00|9121.8|9119|9078|9075.2|9123.3|9119.9|9076|9072.6|1130
1660203900000|2022-08-11 07:45:00|9078.4|9074.6|9093.4|9089.6|9096.4|9093.2|9075.4|9072.6|987
1660204200000|2022-08-11 07:50:00|9092.4|9089.2|9105.4|9101.6|9105.4|9102.2|9092|9088.6|441
1660204500000|2022-08-11 07:55:00|9105|9102.2|9109.4|9105.6|9116.5|9113.2|9094.8|9091.3|610
1660204800000|2022-08-11 08:00:00|9110.1|9106.3|9103.8|9100|9114.8|9111|9085.8|9082|674
1660205100000|2022-08-11 08:05:00|9102.1|9099.3|9130.6|9126.8|9131.4|9128.2|9093.5|9090.3|995
1660205400000|2022-08-11 08:10:00|9131|9127.2|9166.2|9163.4|9167.9|9164.4|9120.7|9117.2|885
1660205700000|2022-08-11 08:15:00|9166.9|9164.1|9168.5|9164.7|9172.7|9167.4|9151.6|9148.1|668
1660206000000|2022-08-11 08:20:00|9168.1|9164.3|9153.8|9150|9172.5|9169.3|9145.8|9142.7|1199
1660206300000|2022-08-11 08:25:00|9153.5|9149.7|9130.5|9126.7|9162.7|9159.5|9126.7|9123.3|1285
1660206600000|2022-08-11 08:30:00|9129.9|9126.1|9153.4|9149.6|9156.2|9152.6|9124.1|9120.7|1258
1660206900000|2022-08-11 08:35:00|9153.1|9150.3|9145.6|9141.8|9178.4|9175.6|9142.8|9139.8|1126
1660207200000|2022-08-11 08:40:00|9145.8|9142|9156.8|9153|9162.2|9158.4|9144.6|9141|590
1660207500000|2022-08-11 08:45:00|9157.1|9153.3|9166.4|9162.6|9171.4|9168|9155.8|9152.4|389
1660207800000|2022-08-11 08:50:00|9165.8|9163|9174|9170.2|9175.4|9171.9|9158|9154.6|424
1660208100000|2022-08-11 08:55:00|9174.4|9170.6|9181.5|9178.7|9201.8|9198.2|9173|9169.6|1172
1660208400000|2022-08-11 09:00:00|9182.4|9178.6|9210.9|9207.1|9225.9|9222.1|9181.7|9177.9|1356
1660208700000|2022-08-11 09:05:00|9210.3|9207.5|9208|9204.2|9222.8|9219|9206.5|9203.1|721
1660209000000|2022-08-11 09:10:00|9207.6|9203.8|9218.4|9214.6|9222|9218.8|9206.3|9202.8|551
1660209300000|2022-08-11 09:15:00|9218|9214.2|9222.6|9219.8|9227.6|9223.8|9214|9210.6|451
1660209600000|2022-08-11 09:20:00|9223.4|9220.6|9217.6|9213.8|9234.6|9231.2|9216.4|9212.8|814
1660209900000|2022-08-11 09:25:00|9218.6|9214.8|9215|9211.2|9220.1|9216.8|9201|9197.4|668
1660210200000|2022-08-11 09:30:00|9214.7|9210.9|9220.6|9216.8|9223.6|9220|9207|9203.6|509
1660210500000|2022-08-11 09:35:00|9220.2|9216.4|9231.3|9228.5|9232.6|9228.8|9219.6|9216.4|508
1660210800000|2022-08-11 09:40:00|9231.6|9227.8|9229.6|9226.8|9234|9230.8|9225.6|9222.2|395
1660211100000|2022-08-11 09:45:00|9230|9226.2|9250.2|9246.4|9251.8|9248|9221.3|9218.2|1206
1660211400000|2022-08-11 09:50:00|9249.6|9246.8|9250.6|9246.8|9250.8|9247.4|9237.6|9234.3|586
1660211700000|2022-08-11 09:55:00|9250.4|9246.6|9245.7|9241.9|9251.9|9248.1|9240.9|9237.5|262
1660212000000|2022-08-11 10:00:00|9245.3|9242.5|9222.3|9218.5|9247.7|9244.5|9219.1|9215.3|617
1660212300000|2022-08-11 10:05:00|9221.9|9219.1|9231.3|9227.5|9235.7|9232.3|9221.9|9219|380
1660212600000|2022-08-11 10:10:00|9230.3|9226.5|9221|9217.2|9230.8|9227.5|9215.4|9212.6|606
1660212900000|2022-08-11 10:15:00|9220.7|9217.9|9231.4|9227.6|9239.3|9235.5|9220.7|9217.9|432
1660213200000|2022-08-11 10:20:00|9231.7|9227.9|9218|9214.2|9232.7|9229.5|9216.7|9213.2|436
1660213500000|2022-08-11 10:25:00|9217|9213.2|9214.7|9210.9|9217|9213.2|9205|9201.8|603
1660213800000|2022-08-11 10:30:00|9214.8|9212|9219.3|9216.5|9221.3|9217.5|9211|9207.6|385
1660214100000|2022-08-11 10:35:00|9219.6|9216.8|9216.6|9212.8|9220.9|9217.7|9210.3|9206.5|174
1660214400000|2022-08-11 10:40:00|9216.3|9212.5|9217.6|9213.8|9219.6|9216.4|9212.6|9209.4|202
1660214700000|2022-08-11 10:45:00|9217|9214.2|9215.6|9212.8|9221.2|9217.8|9214.2|9211.1|223
1660215000000|2022-08-11 10:50:00|9215.2|9212.4|9214.8|9211|9219.9|9216.4|9207.5|9203.7|428
1660215300000|2022-08-11 10:55:00|9214.5|9211.7|9218.8|9215|9222.5|9218.7|9213.5|9210.5|325
1660215600000|2022-08-11 11:00:00|9218.5|9214.7|9237.5|9234.7|9246.8|9243.7|9218.1|9214.7|711
1660215900000|2022-08-11 11:05:00|9237.1|9234.3|9237.4|9233.6|9242.8|9239.7|9232.2|9229|257
1660216200000|2022-08-11 11:10:00|9237.6|9233.8|9248.7|9245.9|9254.3|9250.9|9232.4|9229|547
1660216500000|2022-08-11 11:15:00|9249.1|9246.3|9241.7|9237.9|9253.3|9249.9|9233.4|9230|443
1660216800000|2022-08-11 11:20:00|9241.1|9238.3|9214.9|9211.1|9242.3|9238.9|9212.9|9210.1|710
1660217100000|2022-08-11 11:25:00|9215.3|9211.5|9214.5|9211.7|9218.3|9215.1|9210.9|9207.5|355
1660217400000|2022-08-11 11:30:00|9214.9|9211.1|9194.9|9192.1|9217.5|9214.7|9193.5|9190.1|1193
1660217700000|2022-08-11 11:35:00|9195.3|9191.5|9219.1|9215.3|9221.1|9218.3|9191.5|9188.7|1012
1660218000000|2022-08-11 11:40:00|9218.1|9214.7|9236.1|9233.3|9237.5|9234.3|9215.4|9212.6|773
1660218300000|2022-08-11 11:45:00|9236.5|9232.7|9250.7|9246.9|9250.7|9247.3|9236.1|9232.7|781
1660218600000|2022-08-11 11:50:00|9250.1|9247.3|9240.5|9236.7|9251.7|9248.3|9234.1|9230.9|491
1660218900000|2022-08-11 11:55:00|9240.1|9236.3|9241.8|9238|9244.9|9242.1|9234.4|9231.1|566
1660219200000|2022-08-11 12:00:00|9240.8|9237.7|9261|9257.2|9262.1|9258.8|9240.8|9237.7|1652
1660219500000|2022-08-11 12:05:00|9260.6|9256.8|9257.2|9253.4|9263.8|9260.5|9251.2|9248.4|820
1660219800000|2022-08-11 12:10:00|9256.8|9253|9267.8|9265|9276.1|9272.8|9255.2|9252.4|1019
1660220100000|2022-08-11 12:15:00|9268.2|9264|9249.7|9245.9|9272.4|9269.3|9232.8|9229.6|1499
1660220400000|2022-08-11 12:20:00|9248.1|9245.3|9229.3|9225.5|9249.1|9245.3|9224.9|9221.9|1024
1660220700000|2022-08-11 12:25:00|9228.9|9226.1|9234.3|9230.5|9241.3|9237.5|9225.7|9222.5|728
1660221000000|2022-08-11 12:30:00|9234.7|9230.9|9249|9245.2|9268.3|9265.5|9234|9230.2|1383
1660221300000|2022-08-11 12:35:00|9250|9246.2|9241.4|9237.6|9255.2|9252|9238|9234.6|1206
1660221600000|2022-08-11 12:40:00|9241.2|9237.4|9263.4|9259.6|9266|9262.2|9240.2|9237|1000
1660221900000|2022-08-11 12:45:00|9263|9260.2|9285.8|9282|9291.4|9288|9261|9257.8|2000
1660222200000|2022-08-11 12:50:00|9286|9282.2|9276.5|9272.7|9298.8|9295.2|9275.5|9272.7|1506
1660222500000|2022-08-11 12:55:00|9275.5|9272.1|9278.1|9275.3|9287.1|9283.3|9269.5|9265.7|1421
1660222800000|2022-08-11 13:00:00|9278|9275.2|9293.6|9290.8|9303.4|9300.6|9255.5|9252.7|3305
1660223100000|2022-08-11 13:05:00|9294|9290.2|9304.8|9302|9313.2|9310.4|9289.2|9286|2941
1660223400000|2022-08-11 13:10:00|9304.5|9301.7|9295.8|9292|9313.4|9310.6|9293.1|9289.6|2222
1660223700000|2022-08-11 13:15:00|9295.2|9292.4|9293.4|9289.6|9304.8|9302|9287.2|9284|1626
1660224000000|2022-08-11 13:20:00|9294.1|9290.6|9266.9|9264.1|9296.1|9292.6|9266.9|9264.1|2214
1660224300000|2022-08-11 13:25:00|9265.9|9263.1|9276.7|9272.9|9285.7|9282.5|9263.9|9261.1|2160
1660224600000|2022-08-11 13:30:00|9276.3|9273.5|9309.3|9305.5|9310.7|9307.9|9272.5|9269.5|2741
1660224900000|2022-08-11 13:35:00|9308.3|9304.5|9283.2|9280.4|9334.2|9331.4|9275.9|9272.5|4427
1660225200000|2022-08-11 13:40:00|9283.9|9281.1|9285.1|9281.3|9295.5|9292.4|9267.2|9263.9|2533
1660225500000|2022-08-11 13:45:00|9284.7|9281.9|9285.7|9282.9|9291.3|9288.1|9264.7|9260.9|2333
1660225800000|2022-08-11 13:50:00|9284.9|9282.1|9284.1|9281.3|9302.5|9298.7|9266.3|9262.5|3039
1660226100000|2022-08-11 13:55:00|9284.8|9281|9244.7|9240.9|9288.3|9283.3|9241.4|9238.2|2696
1660226400000|2022-08-11 14:00:00|9245.7|9241.9|9249.6|9245.8|9256.3|9253.1|9230.6|9227.3|2862
1660226700000|2022-08-11 14:05:00|9248.6|9245.5|9235.4|9231.6|9251.8|9248.2|9232.2|9228.6|2581
1660227000000|2022-08-11 14:10:00|9236.4|9232.6|9234.4|9230.6|9248|9244.5|9217.1|9214.3|2729
1660227300000|2022-08-11 14:15:00|9233.4|9230.2|9243|9239.2|9250|9247|9223.4|9220.2|2964
1660227600000|2022-08-11 14:20:00|9242.6|9239.8|9215.2|9212.4|9247.4|9244.3|9204.4|9200.7|2826
1660227900000|2022-08-11 14:25:00|9215.8|9212|9197.1|9193.3|9217.8|9215|9181.4|9177.6|3959
1660228200000|2022-08-11 14:30:00|9196.7|9193.9|9183.5|9179.7|9203.1|9199.7|9174.1|9170.7|1922
1660228500000|2022-08-11 14:35:00|9182.1|9178.3|9181.9|9178.1|9197|9193.2|9167.5|9164.1|2426
1660228800000|2022-08-11 14:40:00|9180.3|9177.5|9221.1|9218.3|9228.7|9225.4|9178.9|9175.7|2633
1660229100000|2022-08-11 14:45:00|9221.5|9217.7|9235.7|9231.9|9241.3|9238.2|9221.5|9217.7|1803
1660229400000|2022-08-11 14:50:00|9235.3|9231.5|9236.7|9232.9|9242.7|9239.5|9226|9222.2|1318
1660229700000|2022-08-11 14:55:00|9234.7|9231.9|9256.9|9254.1|9263.9|9260.8|9234.7|9231.9|1943
1660230000000|2022-08-11 15:00:00|9257.6|9254.8|9286.5|9282.7|9292.8|9289.4|9251.6|9248.8|2475
1660230300000|2022-08-11 15:05:00|9285.9|9283.1|9285.8|9283|9297.8|9294.4|9281.8|9278.4|1748
1660230600000|2022-08-11 15:10:00|9286.2|9282.4|9294|9291.2|9300|9297.2|9273.1|9269.8|2362
1660230900000|2022-08-11 15:15:00|9294.6|9290.8|9277.8|9274|9318.2|9315.4|9275.2|9272.4|4186
1660231200000|2022-08-11 15:20:00|9277.2|9274.4|9289.7|9285.9|9289.7|9285.9|9271.2|9268.4|1748
1660231500000|2022-08-11 15:25:00|9289.1|9286.3|9264.7|9260.9|9293.1|9289.9|9250.7|9247.3|2820
1660231800000|2022-08-11 15:30:00|9268.1|9264.3|9277.9|9274.1|9287.9|9284.7|9261.8|9258|2529
1660232100000|2022-08-11 15:35:00|9278.5|9275.1|9280.9|9278.1|9281.3|9278.1|9263.5|9260.1|2579
1660232400000|2022-08-11 15:40:00|9281.9|9279.1|9273.9|9271.1|9289.3|9286.1|9273.9|9271.1|1386
1660232700000|2022-08-11 15:45:00|9274.9|9272.1|9267.7|9264.9|9284.3|9281.1|9257.5|9254.1|1408
1660233000000|2022-08-11 15:50:00|9268.7|9265.5|9278.3|9274.5|9280.6|9277.8|9261.3|9257.8|1449
1660233300000|2022-08-11 15:55:00|9277.6|9274.8|9304.9|9302.1|9310.6|9307.8|9276.6|9273.5|2216
1660233600000|2022-08-11 16:00:00|9305.3|9301.5|9361.9|9358.1|9364.9|9361.9|9304.5|9301.1|7833
1660233900000|2022-08-11 16:05:00|9361.5|9357.7|9372.5|9368.7|9376.5|9373.7|9359.5|9355.7|4295
1660234200000|2022-08-11 16:10:00|9371.9|9369.1|9394|9390.2|9394.4|9391.6|9370.5|9367.3|3619
1660234500000|2022-08-11 16:15:00|9394.7|9391.2|9396.9|9394.1|9409.7|9406.3|9392.7|9389.9|7185
1660234800000|2022-08-11 16:20:00|9396.2|9393.4|9384.3|9380.5|9399.6|9396.4|9377.3|9373.9|4133
1660235100000|2022-08-11 16:25:00|9383.9|9381.1|9400.9|9398.1|9404.9|9401.9|9382.7|9379.4|1596
1660235400000|2022-08-11 16:30:00|9401.5|9397.7|9400.3|9396.5|9424|9420.6|9398.2|9394.4|3124
1660235700000|2022-08-11 16:35:00|9399.9|9396.1|9388.3|9384.5|9402.9|9400.1|9383.7|9380.5|2001
1660236000000|2022-08-11 16:40:00|9388.7|9384.9|9396.4|9392.6|9397.2|9393.9|9386.3|9383.3|2103
1660236300000|2022-08-11 16:45:00|9395.8|9392|9374.2|9371.4|9402.2|9399|9373.8|9370.8|1770
1660236600000|2022-08-11 16:50:00|9375.2|9372.4|9368.2|9365.4|9388.2|9385.4|9362.4|9359.2|2983
1660236900000|2022-08-11 16:55:00|9367.8|9365|9380.4|9376.6|9382.8|9379.6|9366.2|9363.4|688
1660237200000|2022-08-11 17:00:00|9381|9377.6|9375.2|9371.4|9389.9|9386.6|9367.4|9364.6|1005
1660237500000|2022-08-11 17:05:00|9375.8|9372.4|9369.9|9366.1|9379.8|9376.6|9367.2|9363.4|962
1660237800000|2022-08-11 17:10:00|9369.5|9366.7|9384.4|9381.6|9387.6|9384.6|9366.9|9363.7|1213
1660238100000|2022-08-11 17:15:00|9385|9381.2|9366.9|9364.1|9388.4|9384.8|9366.9|9363.7|977
1660238400000|2022-08-11 17:20:00|9367.3|9363.5|9364.9|9362.1|9381.7|9378.3|9361.9|9358.1|935
1660238700000|2022-08-11 17:25:00|9365.5|9362.7|9368.6|9365.8|9376.3|9372.8|9364.9|9361.7|1671
1660239000000|2022-08-11 17:30:00|9368.9|9366.1|9384.1|9380.3|9386.5|9383.3|9368.6|9365.5|1252
1660239300000|2022-08-11 17:35:00|9383.5|9380.7|9381.9|9379.1|9384.5|9381.3|9373.9|9370.7|1098
1660239600000|2022-08-11 17:40:00|9382.5|9378.7|9388.7|9385.9|9390.7|9387.9|9377.1|9373.8|1125
1660239900000|2022-08-11 17:45:00|9389.3|9385.5|9390.2|9386.4|9398.7|9395.4|9380.8|9377.7|1593
1660240200000|2022-08-11 17:50:00|9390.6|9386.8|9404.4|9400.6|9409.7|9406.3|9389|9385.8|1540
1660240500000|2022-08-11 17:55:00|9404.1|9401.3|9419.9|9417.1|9429.5|9426.3|9404.1|9400.9|2501
1660240800000|2022-08-11 18:00:00|9420.3|9417.5|9398.4|9394.6|9425.9|9422.5|9392|9388.9|1536
1660241100000|2022-08-11 18:05:00|9398|9395.2|9398.2|9395.4|9403.9|9400.6|9389|9385.9|1703
1660241400000|2022-08-11 18:10:00|9398.8|9395|9409.1|9406.3|9409.5|9406.3|9391.3|9388.5|2350
1660241700000|2022-08-11 18:15:00|9409.5|9405.7|9438.3|9435.5|9439.1|9435.9|9402.4|9399.5|4758
1660242000000|2022-08-11 18:20:00|9439.7|9435.9|9402.9|9399.1|9439.7|9435.9|9397.3|9394.5|6533
1660242300000|2022-08-11 18:25:00|9402.5|9399.7|9369.1|9366.3|9418.9|9415.7|9360.1|9357.1|18052
1660242600000|2022-08-11 18:30:00|9369.7|9365.9|9369.4|9365.6|9379|9375.8|9364.8|9361.5|2841
1660242900000|2022-08-11 18:35:00|9368.8|9366|9387.1|9384.3|9389.1|9386.3|9357.4|9353.6|1544
1660243200000|2022-08-11 18:40:00|9387.4|9383.6|9379.4|9375.6|9387.7|9384.3|9372.8|9369.6|855
1660243500000|2022-08-11 18:45:00|9379|9376.2|9375.2|9371.4|9382.6|9379.8|9373.2|9369.6|674
1660243800000|2022-08-11 18:50:00|9374.8|9372|9363.2|9359.4|9376.2|9372.4|9357.2|9354.4|754
1660244100000|2022-08-11 18:55:00|9362.3|9359.5|9362.8|9359|9365.3|9362|9344.6|9341.8|1189
1660244400000|2022-08-11 19:00:00|9362.4|9358.6|9344.4|9341.6|9362.8|9359.4|9336.4|9333|937
1660244700000|2022-08-11 19:05:00|9344.8|9342|9333.2|9329.4|9347.2|9344|9318.5|9315.7|1109
1660245000000|2022-08-11 19:10:00|9332.5|9329.7|9335.1|9331.3|9335.9|9332.7|9329.5|9326.3|340
1660245300000|2022-08-11 19:15:00|9334.5|9331.7|9345.1|9341.3|9350.1|9346.6|9332.1|9328.3|594
1660245600000|2022-08-11 19:20:00|9344.7|9341.9|9342.5|9339.7|9347.6|9344.7|9338.5|9335.3|633
1660245900000|2022-08-11 19:25:00|9341.5|9338.7|9337.9|9335.1|9342.9|9339.7|9329.5|9326.3|1055
1660246200000|2022-08-11 19:30:00|9336.1|9333.3|9336.8|9334|9352.7|9349.5|9332.3|9328.6|1189
1660246500000|2022-08-11 19:35:00|9336.4|9333.6|9336.8|9334|9340.4|9337|9333.8|9330.6|378
1660246800000|2022-08-11 19:40:00|9337.4|9333.6|9338|9334.2|9342.5|9339.2|9334|9330.8|842
1660247100000|2022-08-11 19:45:00|9337.6|9334.8|9341.6|9337.8|9347.2|9343.4|9333|9329.7|793
1660247400000|2022-08-11 19:50:00|9341|9338.2|9347.6|9343.8|9351.6|9347.8|9340.8|9337.2|564
1660247700000|2022-08-11 19:55:00|9347|9344.2|9347|9344.2|9354|9351.2|9341.2|9338.2|671
1660248000000|2022-08-11 20:00:00|9347.6|9344.8|9358.6|9355.8|9364|9360.8|9347.4|9344.2|349
1660248300000|2022-08-11 20:05:00|9359|9355.2|9360|9356.2|9363.6|9360.4|9354.6|9351.2|106
1660248600000|2022-08-11 20:10:00|9359.4|9355.6|9371|9367.2|9373.6|9370.2|9359|9355.6|321
1660248900000|2022-08-11 20:15:00|9371.6|9367.8|9368.6|9365.8|9372|9368.5|9367.2|9363.8|146
1660249200000|2022-08-11 20:20:00|9369|9365.2|9365.9|9362.1|9370.3|9367.2|9362.9|9359.6|142
1660249500000|2022-08-11 20:25:00|9366.6|9362.8|9366.2|9362.4|9369.2|9365.8|9362.6|9359.4|988
1660249800000|2022-08-11 20:30:00|9365.8|9363|9360.4|9356.6|9368.4|9365|9359|9355.4|463
1660250100000|2022-08-11 20:35:00|9360.2|9356.4|9352.4|9348.6|9360.4|9356.6|9351.4|9348.2|72
1660250400000|2022-08-11 20:40:00|9352.6|9348.8|9355|9352.2|9358.6|9354.8|9351.4|9348.2|95
1660250700000|2022-08-11 20:45:00|9356|9351.2|9351.6|9347.8|9357|9353.9|9350.2|9347|152
1660251000000|2022-08-11 20:50:00|9351|9348.2|9343.4|9339.6|9353.6|9350.2|9341|9338.2|570
1660251300000|2022-08-11 20:55:00|9343.5|9339.7|9340|9336.2|9343.7|9340.2|9339.3|9335.2|225
1660255200000|2022-08-11 22:00:00|9347.6|9339.8|9348.8|9345|9351.4|9346.4|9339.6|9334.4|261
1660255500000|2022-08-11 22:05:00|9348.2|9345.4|9351.8|9348|9352.3|9349.4|9347.4|9344|31
1660255800000|2022-08-11 22:10:00|9352.2|9348.4|9352.8|9349|9353.8|9350|9348.8|9345|32
1660256100000|2022-08-11 22:15:00|9352.4|9348.6|9351.7|9347.9|9353.9|9350.6|9350.7|9347.9|13
1660256400000|2022-08-11 22:20:00|9352|9348.2|9348.1|9344.3|9354.7|9350.9|9348.1|9344.3|53
1660256700000|2022-08-11 22:25:00|9347.7|9343.9|9348.1|9344.3|9350.1|9346.9|9346.4|9342.9|44
1660257000000|2022-08-11 22:30:00|9347.7|9344.9|9348.7|9344.9|9348.7|9345.9|9340.7|9337.9|37
1660257300000|2022-08-11 22:35:00|9348.3|9345.5|9345.7|9341.9|9350.6|9346.5|9343.3|9339.5|47
1660257600000|2022-08-11 22:40:00|9345.6|9341.8|9346.7|9342.9|9351.1|9346.4|9338.3|9334.9|63
1660257900000|2022-08-11 22:45:00|9346.3|9343.5|9339.7|9336.9|9349.6|9345.8|9339.2|9335.4|48
1660258200000|2022-08-11 22:50:00|9340.1|9337.3|9340.8|9337|9341.7|9337.9|9334.7|9331.3|43
1660258500000|2022-08-11 22:55:00|9341.2|9337.4|9339.9|9336.1|9342.8|9339.9|9339.7|9335.9|65
1660258800000|2022-08-11 23:00:00|9340.3|9336.5|9341.3|9337.5|9343.1|9340|9339.7|9335.9|71
1660259100000|2022-08-11 23:05:00|9341.2|9337.4|9345.3|9341.5|9345.3|9341.9|9339.7|9336.5|34
1660259400000|2022-08-11 23:10:00|9344.9|9341.1|9344.3|9340.5|9345.3|9341.9|9343.3|9339.9|30
1660259700000|2022-08-11 23:15:00|9343.7|9340.9|9343.6|9339.8|9344.5|9341.2|9338.6|9334.8|54
1660260000000|2022-08-11 23:20:00|9343.3|9340.5|9343.6|9339.8|9345.4|9342.2|9342.6|9339.2|38
1660260300000|2022-08-11 23:25:00|9343.2|9340.4|9345|9341.2|9346.6|9343.4|9343.2|9340.4|32
1660260600000|2022-08-11 23:30:00|9344|9342|9338.6|9334.8|9344.8|9342|9337.6|9334.2|46
1660260900000|2022-08-11 23:35:00|9338|9335.2|9338|9334.2|9340.3|9337|9336|9332.8|51
1660261200000|2022-08-11 23:40:00|9337.4|9334.6|9338.2|9334.4|9339.4|9336.2|9337|9333.7|17
1660261500000|2022-08-11 23:45:00|9337.8|9335|9343.6|9340.8|9345.6|9342.2|9337.6|9333.8|45
1660261800000|2022-08-11 23:50:00|9343|9339.8|9341|9337.2|9343.6|9340.2|9340|9336.2|20
1660262100000|2022-08-11 23:55:00|9341.4|9337.6|9342|9338.2|9343.4|9340.2|9339.6|9335.8|18
1660262400000|2022-08-12 00:00:00|9341.6|9338.8|9336.6|9332.8|9362.7|9359.4|9329.6|9325.8|471
1660262700000|2022-08-12 00:05:00|9336.8|9333|9354.2|9350.4|9358.2|9355|9334.4|9330.8|314
1660263000000|2022-08-12 00:10:00|9353.9|9350.1|9346.6|9342.8|9356.2|9353.4|9336.8|9333.4|115
1660263300000|2022-08-12 00:15:00|9346.2|9343.4|9344.2|9340.4|9350.2|9347.4|9342.5|9339|97
1660263600000|2022-08-12 00:20:00|9344.4|9340.6|9345.8|9342|9351.1|9347.3|9341.1|9338|68
1660263900000|2022-08-12 00:25:00|9345.3|9341.5|9343.5|9339.7|9346.1|9343|9340.8|9337.6|62
1660264200000|2022-08-12 00:30:00|9343.1|9339.3|9344.5|9341.7|9346.6|9343.3|9341.9|9338.3|60
1660264500000|2022-08-12 00:35:00|9344.1|9341.3|9332.1|9329.3|9346.1|9342.9|9329.5|9326.3|155
1660264800000|2022-08-12 00:40:00|9332.7|9328.9|9330.5|9327.7|9334.5|9330.7|9327.5|9324.1|153
1660265100000|2022-08-12 00:45:00|9330.1|9327.3|9331.1|9327.3|9333.1|9329.9|9325.1|9321.9|146
1660265400000|2022-08-12 00:50:00|9330.7|9327.9|9333.7|9329.9|9340.1|9336.9|9330.7|9327.3|119
1660265700000|2022-08-12 00:55:00|9333.3|9330.5|9331.7|9327.9|9336.5|9333.3|9329.1|9325.3|107
1660266000000|2022-08-12 01:00:00|9332.2|9328.9|9350.7|9346.9|9354.9|9351.9|9317.3|9313.9|713
1660266300000|2022-08-12 01:05:00|9350.1|9347.3|9334.3|9330.5|9350.7|9347.3|9332.3|9328.9|302
1660266600000|2022-08-12 01:10:00|9333.9|9331.1|9322.8|9319|9350.7|9347.1|9318.3|9315.1|387
1660266900000|2022-08-12 01:15:00|9323.3|9319.5|9337.3|9333.5|9343.3|9340.1|9319.1|9315.8|252
1660267200000|2022-08-12 01:20:00|9337.5|9333.7|9337.3|9333.5|9341.3|9337.5|9329.3|9325.5|105
1660267500000|2022-08-12 01:25:00|9338.3|9335.5|9350.3|9346.5|9350.3|9346.8|9337.3|9333.5|180
1660267800000|2022-08-12 01:30:00|9350|9346.2|9333.9|9330.1|9353.6|9350.5|9325.3|9321.8|262
1660268100000|2022-08-12 01:35:00|9333.7|9329.9|9344.8|9341|9345.3|9342|9330.2|9326.4|119
1660268400000|2022-08-12 01:40:00|9345.5|9342|9334|9331.2|9348.6|9345.4|9329.2|9325.4|149
1660268700000|2022-08-12 01:45:00|9333.2|9330.4|9328.2|9324.4|9340.2|9336.4|9324.2|9320.4|222
1660269000000|2022-08-12 01:50:00|9327.2|9323.8|9319.2|9315.4|9328.2|9324.5|9313.8|9310.4|341
1660269300000|2022-08-12 01:55:00|9318.2|9315.2|9316.8|9313|9326.4|9323|9314.4|9311|250
1660269600000|2022-08-12 02:00:00|9317.2|9313.4|9317.8|9314|9324.8|9322|9314.8|9311.6|188
1660269900000|2022-08-12 02:05:00|9317.2|9314.4|9316.8|9313|9323.4|9320|9312.4|9309.6|285
1660270200000|2022-08-12 02:10:00|9316.2|9313.4|9304.2|9300.4|9319.2|9315.4|9301.8|9298.4|461
1660270500000|2022-08-12 02:15:00|9303.8|9301|9311.2|9307.4|9312.8|9310|9303.2|9300|164
1660270800000|2022-08-12 02:20:00|9309.8|9306|9313.5|9309.7|9316.3|9313|9308.8|9305.6|95
1660271100000|2022-08-12 02:25:00|9312.9|9310.1|9310.8|9307|9316.7|9313.4|9308.5|9305.4|124
1660271400000|2022-08-12 02:30:00|9310.2|9307.4|9327.8|9325|9329.8|9327|9307.2|9304|480
1660271700000|2022-08-12 02:35:00|9328.8|9326|9327.7|9324.9|9338.1|9334.9|9325.2|9322.3|492
1660272000000|2022-08-12 02:40:00|9328.6|9324.8|9326.7|9322.9|9332.7|9329.9|9324.7|9321.3|165
1660272300000|2022-08-12 02:45:00|9326.1|9323.3|9328.3|9324.5|9332.7|9328.9|9323.1|9319.9|106
1660272600000|2022-08-12 02:50:00|9328.7|9324.9|9337.1|9333.3|9339.1|9335.8|9327.7|9324.5|185
1660272900000|2022-08-12 02:55:00|9336.7|9332.9|9332.7|9329.9|9338.7|9334.9|9329.7|9326.3|112
1660273200000|2022-08-12 03:00:00|9333.1|9330.3|9324.7|9320.9|9333.7|9330.5|9323.5|9320.3|126
1660273500000|2022-08-12 03:05:00|9324.5|9320.7|9322.7|9318.9|9330.3|9326.9|9321.7|9318.9|101
1660273800000|2022-08-12 03:10:00|9322.1|9319.3|9325.1|9321.3|9326.7|9322.9|9319.7|9315.9|100
1660274100000|2022-08-12 03:15:00|9324.7|9320.9|9324.7|9320.9|9329.7|9326.3|9320.7|9316.9|76
1660274400000|2022-08-12 03:20:00|9324.3|9320.5|9320.7|9316.9|9329.7|9325.9|9320.3|9316.5|98
1660274700000|2022-08-12 03:25:00|9321.1|9317.3|9322.7|9318.9|9325|9321.9|9318.7|9315.5|40
1660275000000|2022-08-12 03:30:00|9322.9|9319.9|9321.3|9318.5|9324.7|9321.9|9320.3|9316.5|34
1660275300000|2022-08-12 03:35:00|9321.6|9318.8|9322.6|9319.8|9324.6|9321.2|9319|9315.8|93
1660275600000|2022-08-12 03:40:00|9323|9319.2|9327.2|9324.4|9328|9324.4|9322.6|9318.8|68
1660275900000|2022-08-12 03:45:00|9327.6|9324.8|9325.6|9321.8|9330.4|9327.4|9323.2|9320.2|89
1660276200000|2022-08-12 03:50:00|9325.2|9322.4|9330.2|9326.4|9330.2|9326.8|9324.2|9320.8|38
1660276500000|2022-08-12 03:55:00|9330|9326.2|9330.6|9327.8|9332.6|9329.8|9329.2|9325.4|104
1660276800000|2022-08-12 04:00:00|9330.8|9328|9329.2|9325.4|9333.4|9329.8|9329.2|9325.4|75
1660277100000|2022-08-12 04:05:00|9329.6|9325.8|9327.6|9324.8|9330.6|9326.8|9327.6|9324.4|40
1660277400000|2022-08-12 04:10:00|9328.6|9325.4|9323|9320.2|9331.6|9328.8|9321.6|9318.7|81
1660277700000|2022-08-12 04:15:00|9322.6|9319.8|9321.6|9318.8|9324|9320.8|9321.6|9317.8|48
1660278000000|2022-08-12 04:20:00|9322.2|9318.4|9320.6|9317.8|9322.6|9319.4|9318.6|9315.8|82
1660278300000|2022-08-12 04:25:00|9321.2|9317.4|9324.2|9320.4|9325.9|9322.8|9320.6|9317.4|45
1660278600000|2022-08-12 04:30:00|9323.6|9320.8|9329.2|9325.4|9329.9|9326.7|9323.5|9320.3|85
1660278900000|2022-08-12 04:35:00|9328.2|9326|9328.5|9325.7|9330.5|9327.4|9327.5|9324|64
1660279200000|2022-08-12 04:40:00|9328.1|9324.7|9330.5|9326.7|9330.5|9326.7|9327.1|9323.3|39
1660279500000|2022-08-12 04:45:00|9329.5|9327.1|9327.5|9323.7|9330.5|9327.1|9326.5|9323.1|30
1660279800000|2022-08-12 04:50:00|9327.9|9324.7|9327.5|9324.7|9328.5|9325.1|9325.9|9323.1|26
1660280100000|2022-08-12 04:55:00|9328.1|9324.3|9316.5|9313.7|9328.1|9324.7|9316.5|9313.3|90
1660280400000|2022-08-12 05:00:00|9316.3|9313.5|9321.5|9318.7|9327.5|9324.7|9313.9|9310.7|170
1660280700000|2022-08-12 05:05:00|9321.1|9318.3|9320.5|9316.7|9323.9|9320.7|9318.5|9315.3|42
1660281000000|2022-08-12 05:10:00|9320.9|9317.1|9318.5|9315.7|9322.9|9319.7|9315.5|9312.3|61
1660281300000|2022-08-12 05:15:00|9318.9|9315.1|9319.1|9315.3|9322.5|9319.7|9315.5|9312.3|75
1660281600000|2022-08-12 05:20:00|9319.5|9315.7|9319.5|9316.7|9322.5|9319.7|9318.1|9314.7|37
1660281900000|2022-08-12 05:25:00|9319.1|9316.3|9318.8|9315|9324.8|9321.7|9317.4|9313.6|64
1660282200000|2022-08-12 05:30:00|9318.4|9315.6|9337.4|9333.6|9341.4|9338|9318.4|9315.3|481
1660282500000|2022-08-12 05:35:00|9336.4|9333.2|9331.4|9327.6|9339.8|9336.6|9328.4|9325.2|150
1660282800000|2022-08-12 05:40:00|9331.2|9327.4|9313.8|9311|9334|9330.6|9312.8|9309.4|300
1660283100000|2022-08-12 05:45:00|9314.2|9311.4|9317.6|9314.8|9319.6|9316.4|9312.2|9308.9|172
1660283400000|2022-08-12 05:50:00|9317.2|9314.4|9319.2|9315.4|9320|9316.4|9313.2|9310|102
1660283700000|2022-08-12 05:55:00|9318.6|9315.8|9325.8|9322|9330.7|9326.9|9317.2|9314.4|132
1660284000000|2022-08-12 06:00:00|9327.2|9324.4|9329.8|9326|9332.6|9329|9322.8|9319.4|234
1660284300000|2022-08-12 06:05:00|9330.2|9326.4|9342.2|9338.4|9342.6|9339.4|9328.2|9324.4|250
1660284600000|2022-08-12 06:10:00|9341.8|9339|9337.1|9333.3|9352.9|9349.6|9329.8|9326.4|516
1660284900000|2022-08-12 06:15:00|9338.1|9334.3|9330.1|9327.3|9340.1|9337|9328.5|9324.7|111
1660285200000|2022-08-12 06:20:00|9331.1|9327.9|9336.7|9332.9|9338.1|9334.9|9330.7|9327.3|144
1660285500000|2022-08-12 06:25:00|9336.3|9333.5|9332.7|9328.9|9338.5|9335.3|9330.5|9326.9|150
1660285800000|2022-08-12 06:30:00|9332.1|9329.3|9337.1|9333.3|9340.5|9337.3|9331.1|9327.9|180
1660286100000|2022-08-12 06:35:00|9336.5|9333.7|9345.1|9341.3|9348.5|9345.3|9334.5|9331.7|298
1660286400000|2022-08-12 06:40:00|9344.5|9340.7|9344.9|9341.1|9355.5|9352.7|9341.1|9337.7|375
1660286700000|2022-08-12 06:45:00|9344.1|9340.3|9332.5|9329.7|9346.5|9343.3|9327.1|9324.3|312
1660287000000|2022-08-12 06:50:00|9332.1|9329.3|9328.1|9324.3|9333.1|9329.3|9320.1|9316.9|322
1660287300000|2022-08-12 06:55:00|9327.5|9324.7|9339.5|9336.7|9343.1|9339.4|9324.1|9320.9|286
1660287600000|2022-08-12 07:00:00|9339.1|9335.3|9359.1|9356.3|9367.7|9364.9|9334.1|9330.9|1046
1660287900000|2022-08-12 07:05:00|9360.1|9357.3|9365.1|9362.3|9367.7|9364.3|9356.1|9352.8|577
1660288200000|2022-08-12 07:10:00|9365.4|9361.3|9367.7|9363.9|9368.3|9365.1|9362.7|9359.5|325
1660288500000|2022-08-12 07:15:00|9367.3|9364.5|9380.3|9376.5|9381.9|9379.1|9364.7|9360.9|620
1660288800000|2022-08-12 07:20:00|9379.9|9377.1|9367.2|9363.4|9384.4|9381.6|9364.6|9361.3|514
1660289100000|2022-08-12 07:25:00|9367.6|9364.4|9378.8|9375|9383.6|9380.4|9357.6|9354.8|703
1660289400000|2022-08-12 07:30:00|9379.2|9375.4|9377.2|9373.4|9386.3|9383|9375.2|9372|581
1660289700000|2022-08-12 07:35:00|9377.4|9373.6|9376.2|9372.4|9381.2|9377.4|9369.4|9366.6|452
1660290000000|2022-08-12 07:40:00|9375.8|9372|9384.2|9380.4|9392.2|9389.4|9372.8|9369.8|557
1660290300000|2022-08-12 07:45:00|9383.6|9380.8|9384.2|9381.4|9396|9393.2|9380|9376.2|388
1660290600000|2022-08-12 07:50:00|9383.8|9381|9384|9380.2|9396.2|9392.4|9381|9377.4|451
1660290900000|2022-08-12 07:55:00|9383.6|9380.8|9381|9378.2|9387.4|9384.2|9369|9365.6|531
1660291200000|2022-08-12 08:00:00|9381.8|9378|9382.6|9379.8|9395.4|9391.8|9377.6|9374.2|549
1660291500000|2022-08-12 08:05:00|9383|9380.2|9381.8|9378|9388.2|9384.4|9378.2|9375|488
1660291800000|2022-08-12 08:10:00|9381.2|9378.4|9373.9|9371.1|9385.2|9381.8|9370.9|9367.7|523
1660292100000|2022-08-12 08:15:00|9373.3|9370.1|9382.9|9379.1|9384.5|9381.1|9368.9|9365.7|479
1660292400000|2022-08-12 08:20:00|9381.9|9378.7|9387.9|9384.1|9395.3|9392.1|9381.9|9378.6|444
1660292700000|2022-08-12 08:25:00|9387.3|9384.5|9371.7|9367.9|9388.9|9385.1|9363.9|9360.3|1170
1660293000000|2022-08-12 08:30:00|9372.1|9368.3|9370.7|9367.9|9393.7|9390.3|9362.7|9359.5|1027
1660293300000|2022-08-12 08:35:00|9371.1|9367.3|9384.9|9381.1|9385.9|9382.1|9369.7|9366.4|409
1660293600000|2022-08-12 08:40:00|9384.5|9381.7|9373.7|9369.9|9388.9|9386.1|9366.3|9362.9|568
1660293900000|2022-08-12 08:45:00|9373.3|9370.5|9356.7|9352.9|9374.7|9370.9|9342.7|9338.9|996
1660294200000|2022-08-12 08:50:00|9356.3|9353.5|9338.3|9334.5|9360.7|9357.1|9331.3|9328|759
1660294500000|2022-08-12 08:55:00|9337.7|9334.9|9339.8|9336|9345|9341.9|9327.4|9323.9|605
1660294800000|2022-08-12 09:00:00|9339.7|9335.9|9349|9346.2|9355.6|9352.2|9335.2|9331.5|594
1660295100000|2022-08-12 09:05:00|9349.4|9346.6|9359|9355.2|9359.6|9356.2|9347.6|9343.8|374
1660295400000|2022-08-12 09:10:00|9358.6|9355.8|9366.8|9363|9381|9377.8|9354.6|9351.8|1039
1660295700000|2022-08-12 09:15:00|9366.4|9363.6|9362.8|9360|9370.2|9367|9355.7|9352.4|280
1660296000000|2022-08-12 09:20:00|9363|9360.2|9371|9368.2|9374.4|9370.6|9362.8|9359.5|441
1660296300000|2022-08-12 09:25:00|9372|9369.2|9395.8|9392|9406.6|9403.8|9372|9368.8|1503
1660296600000|2022-08-12 09:30:00|9396.8|9393|9398|9395.2|9403.8|9400.4|9389|9386.2|570
1660296900000|2022-08-12 09:35:00|9397.4|9393.6|9395.8|9392|9405.2|9402|9390.8|9387.5|466
1660297200000|2022-08-12 09:40:00|9394.8|9391.6|9397.4|9393.6|9405.2|9401.8|9392.2|9389.4|366
1660297500000|2022-08-12 09:45:00|9396.8|9394|9410.2|9406.4|9411.8|9409|9395|9391.5|400
1660297800000|2022-08-12 09:50:00|9409.8|9407|9408|9404.2|9421.4|9418.1|9401.6|9397.8|697
1660298100000|2022-08-12 09:55:00|9408.3|9405.2|9401.3|9397.5|9410.7|9407.5|9391.3|9388.5|314
1660298400000|2022-08-12 10:00:00|9401.9|9398.1|9386.5|9382.7|9402.3|9398.9|9383.9|9380.7|614
1660298700000|2022-08-12 10:05:00|9386.1|9383.3|9379.5|9376.7|9389.3|9385.9|9374.9|9371.6|650
1660299000000|2022-08-12 10:10:00|9379.9|9376.1|9372.9|9369.1|9381.9|9378.5|9368.3|9365.1|475
1660299300000|2022-08-12 10:15:00|9372.3|9369.5|9369.9|9366.1|9380.9|9377.6|9364.9|9361.1|469
1660299600000|2022-08-12 10:20:00|9370.3|9366.5|9367.3|9363.5|9379.3|9376.5|9361.9|9358.5|689
1660299900000|2022-08-12 10:25:00|9368.3|9364.5|9358.7|9354.9|9368.3|9364.9|9349.1|9345.7|742
1660300200000|2022-08-12 10:30:00|9358.3|9355.5|9292.1|9288.3|9359.1|9355.5|9288.7|9284.9|3295
1660300500000|2022-08-12 10:35:00|9291.5|9288.7|9284.8|9281|9291.5|9288.7|9267.6|9264.8|1679
1660300800000|2022-08-12 10:40:00|9283.8|9280.4|9291|9287.2|9298|9294.6|9283.2|9280.2|799
1660301100000|2022-08-12 10:45:00|9290.4|9287.6|9269.2|9265.4|9290.4|9287.6|9260.6|9256.8|1161
1660301400000|2022-08-12 10:50:00|9268.6|9265.8|9252.6|9249.8|9273|9269.8|9249.4|9245.6|1169
1660301700000|2022-08-12 10:55:00|9253|9250.2|9255.4|9251.6|9262.8|9259.6|9247.8|9244|615
1660302000000|2022-08-12 11:00:00|9255|9252.2|9234.6|9230.8|9255.8|9252.2|9213.4|9210.1|1847
1660302300000|2022-08-12 11:05:00|9234.2|9231.4|9245.6|9241.8|9246|9242.4|9210.6|9207.3|1148
1660302600000|2022-08-12 11:10:00|9244.6|9240.8|9253.2|9250.4|9256.6|9253.3|9227.2|9223.4|842
1660302900000|2022-08-12 11:15:00|9252.8|9250|9234.8|9231|9254|9250.8|9223.1|9220.3|862
1660303200000|2022-08-12 11:20:00|9234.9|9231.1|9241.8|9239|9243.8|9240|9217.8|9214|732
1660303500000|2022-08-12 11:25:00|9241|9238.2|9234.6|9230.8|9246.6|9242.8|9228.4|9225.2|634
1660303800000|2022-08-12 11:30:00|9234|9231.2|9220.6|9217.8|9242.6|9239.2|9219.6|9216.2|607
1660304100000|2022-08-12 11:35:00|9220|9216.8|9226.3|9223.5|9235|9231.6|9209.6|9205.8|933
1660304400000|2022-08-12 11:40:00|9226.8|9223|9226.8|9223|9236.4|9232.6|9222.2|9219.4|554
1660304700000|2022-08-12 11:45:00|9226.6|9222.8|9230.4|9226.6|9231.4|9227.6|9222.2|9218.6|298
1660305000000|2022-08-12 11:50:00|9230|9227.2|9240|9236.2|9243.7|9240.6|9222.4|9218.6|503
1660305300000|2022-08-12 11:55:00|9240.4|9236.6|9248.9|9245.1|9253.3|9250.1|9236.4|9233.6|853
1660305600000|2022-08-12 12:00:00|9248.4|9244.6|9230.1|9227.3|9255.9|9252.8|9227.3|9224.1|951
1660305900000|2022-08-12 12:05:00|9229.7|9225.9|9214.7|9210.9|9233.3|9229.5|9208.9|9205.7|1297
1660306200000|2022-08-12 12:10:00|9214.1|9211.9|9216.8|9214|9225.2|9221.9|9208.7|9205.4|761
1660306500000|2022-08-12 12:15:00|9217.3|9213.5|9194.3|9191.5|9223.7|9220.5|9186.3|9183.5|1918
1660306800000|2022-08-12 12:20:00|9194.7|9190.9|9218.9|9215.1|9231.9|9228.7|9191.3|9188.1|926
1660307100000|2022-08-12 12:25:00|9216.9|9214.1|9204.3|9200.5|9233.5|9230.1|9201.7|9197.9|720
1660307400000|2022-08-12 12:30:00|9204.1|9200.3|9210.9|9208.1|9218.5|9215.1|9196.3|9192.5|884
1660307700000|2022-08-12 12:35:00|9211.5|9207.7|9226.7|9223.9|9238.3|9234.9|9211.5|9207.7|667
1660308000000|2022-08-12 12:40:00|9227.1|9224.3|9224.3|9221.5|9242.1|9238.3|9219.1|9215.3|712
1660308300000|2022-08-12 12:45:00|9225.1|9222.3|9210.8|9207|9232.2|9229|9209.8|9206|665
1660308600000|2022-08-12 12:50:00|9210.2|9207.4|9222.8|9220|9231.8|9228.4|9197.8|9195|1036
1660308900000|2022-08-12 12:55:00|9223.4|9219.6|9211.8|9208|9226.4|9223.6|9210.2|9206.4|1033
1660309200000|2022-08-12 13:00:00|9211.4|9208.6|9276.8|9273|9283.4|9280.4|9206.8|9204|3208
1660309500000|2022-08-12 13:05:00|9275.2|9272.4|9284.4|9280.6|9289.9|9286.6|9269.2|9266.4|2425
1660309800000|2022-08-12 13:10:00|9284.6|9280.8|9194.6|9190.8|9285.4|9282.2|9188.2|9184.4|3005
1660310100000|2022-08-12 13:15:00|9191.6|9187.8|9205.4|9202.6|9206.2|9202.6|9167.6|9164.6|3890
1660310400000|2022-08-12 13:20:00|9206.2|9203.4|9230.6|9226.8|9233.2|9229.8|9196.2|9193|2213
1660310700000|2022-08-12 13:25:00|9230.4|9227.6|9218.1|9214.3|9238|9235.2|9212.5|9209.2|1661
1660311000000|2022-08-12 13:30:00|9217.5|9214.7|9180.9|9177.1|9218|9214.7|9173.9|9171.1|2430
1660311300000|2022-08-12 13:35:00|9180.5|9176.7|9138.7|9135.9|9183.3|9179.5|9136.7|9132.9|4215
1660311600000|2022-08-12 13:40:00|9138.9|9136.1|9170.7|9167.9|9193.3|9189.9|9127.9|9124.7|3210
1660311900000|2022-08-12 13:45:00|9171.3|9167.5|9180.5|9176.7|9190.1|9186.9|9151.9|9148.7|3495
1660312200000|2022-08-12 13:50:00|9180.1|9176.3|9197.1|9193.3|9206.1|9202.3|9179.7|9176.3|3000
1660312500000|2022-08-12 13:55:00|9197.5|9193.7|9190.1|9187.3|9201.3|9198.1|9167.3|9164.5|2153
1660312800000|2022-08-12 14:00:00|9189.3|9186.5|9142.3|9138.5|9189.3|9186.5|9131.5|9128.7|3599
1660313100000|2022-08-12 14:05:00|9141.5|9137.7|9140.7|9136.9|9164.7|9161.5|9127.7|9124.4|2859
1660313400000|2022-08-12 14:10:00|9140.1|9137.3|9104.5|9100.7|9152.8|9149.5|9100.2|9097|6108
1660313700000|2022-08-12 14:15:00|9103.4|9099.6|9119.8|9116|9120.6|9117.8|9067.8|9065|5759
1660314000000|2022-08-12 14:20:00|9119|9115.2|9119.4|9115.6|9121.8|9118.6|9101.4|9098|1918
1660314300000|2022-08-12 14:25:00|9119.2|9115.4|9145.6|9141.8|9157.5|9154.2|9113.6|9109.8|2882
1660314600000|2022-08-12 14:30:00|9145.2|9142.4|9135.8|9132|9151.8|9148.4|9127.2|9123.8|1458
1660314900000|2022-08-12 14:35:00|9135.2|9132.4|9134.2|9130.4|9150.6|9146.8|9117|9113.6|2624
1660315200000|2022-08-12 14:40:00|9133.6|9130.8|9168.6|9165.8|9172.2|9168.8|9132.2|9128.6|2273
1660315500000|2022-08-12 14:45:00|9169|9165.2|9174.6|9171.8|9184|9180.2|9152|9149|1999
1660315800000|2022-08-12 14:50:00|9174.8|9172|9176.4|9172.6|9181|9177.8|9158|9154.6|1931
1660316100000|2022-08-12 14:55:00|9175.8|9172|9150.6|9146.8|9177.4|9174.6|9127.5|9122.2|2030
1660316400000|2022-08-12 15:00:00|9150.4|9147.6|9135.8|9132|9157.7|9154.4|9130|9126.8|1639
1660316700000|2022-08-12 15:05:00|9135.4|9132.6|9149.8|9146|9168.8|9165.5|9131.2|9128.4|1376
1660317000000|2022-08-12 15:10:00|9149.4|9146.6|9191.4|9187.6|9197.5|9194.2|9147.8|9145|2100
1660317300000|2022-08-12 15:15:00|9191|9188.6|9194|9190.2|9207|9203.2|9179.4|9176.2|1641
1660317600000|2022-08-12 15:20:00|9193.6|9190.8|9178.6|9174.8|9203.5|9200.2|9161.4|9157.6|2154
1660317900000|2022-08-12 15:25:00|9177.2|9174.4|9180.3|9176.5|9188.5|9184.7|9136.3|9133.5|4210
1660318200000|2022-08-12 15:30:00|9179.9|9177.1|9162.7|9158.9|9181.9|9178.1|9143.3|9139.9|2031
1660318500000|2022-08-12 15:35:00|9163.1|9159.3|9190.9|9187.1|9197.7|9194.7|9151.3|9148.1|1924
1660318800000|2022-08-12 15:40:00|9190.5|9187.7|9205.3|9201.5|9205.3|9201.9|9181.5|9178.3|1236
1660319100000|2022-08-12 15:45:00|9204.9|9202.1|9208.7|9204.9|9214.7|9211.5|9199.7|9196.5|1209
1660319400000|2022-08-12 15:50:00|9208.1|9205.3|9211.7|9208.9|9225.7|9222.5|9207.7|9204.9|1620
1660319700000|2022-08-12 15:55:00|9212.3|9208.5|9204.5|9200.7|9217.1|9214.3|9190.7|9187.9|1783
1660320000000|2022-08-12 16:00:00|9204.1|9200.3|9192.5|9188.7|9216.3|9212.9|9188.1|9185.3|1290
1660320300000|2022-08-12 16:05:00|9192.9|9189.1|9168.7|9165.9|9193.3|9189.7|9158.1|9154.9|1790
1660320600000|2022-08-12 16:10:00|9169.1|9165.3|9143.5|9139.7|9170.7|9167.4|9140.1|9136.9|2708
1660320900000|2022-08-12 16:15:00|9143.1|9140.3|9157.3|9154.5|9157.7|9154.5|9124.5|9121.7|1499
1660321200000|2022-08-12 16:20:00|9156.9|9153.1|9190.1|9187.3|9191.5|9188.3|9156.3|9153.1|1343
1660321500000|2022-08-12 16:25:00|9190.9|9188.1|9189.8|9186|9201.1|9197.9|9182.2|9179|932
1660321800000|2022-08-12 16:30:00|9190.2|9186.4|9200|9196.2|9206.6|9203.6|9187.4|9183.6|1181
1660322100000|2022-08-12 16:35:00|9199.6|9195.8|9178|9175.2|9201.6|9198.2|9175|9171.7|1363
1660322400000|2022-08-12 16:40:00|9178.6|9174.8|9159|9156.2|9182.4|9179.2|9155|9151.6|1376
1660322700000|2022-08-12 16:45:00|9159.6|9155.8|9151.2|9147.4|9171.2|9168.2|9150.2|9146.6|1284
1660323000000|2022-08-12 16:50:00|9150.6|9147.8|9178.2|9174.4|9178.2|9175.2|9150.6|9146.8|1456
1660323300000|2022-08-12 16:55:00|9177.8|9174|9178.4|9175.6|9189.4|9186|9159.6|9156.2|1757
1660323600000|2022-08-12 17:00:00|9179|9175.2|9176.4|9172.6|9181.8|9178.6|9163|9159.7|917
1660323900000|2022-08-12 17:05:00|9175.4|9172.4|9160.8|9157|9177.5|9174.2|9154.2|9151|787
1660324200000|2022-08-12 17:10:00|9159.8|9158|9184.6|9180.8|9184.6|9181.2|9157.8|9154.4|1316
1660324500000|2022-08-12 17:15:00|9184|9181.2|9181|9177.2|9189.5|9186.2|9173.6|9169.8|641
1660324800000|2022-08-12 17:20:00|9180.8|9177|9160|9157.2|9189.1|9186.2|9154.8|9151.6|738
1660325100000|2022-08-12 17:25:00|9160.4|9157.6|9163.4|9159.6|9166|9162.8|9147.8|9144|869
1660325400000|2022-08-12 17:30:00|9163|9160.2|9164.2|9161.4|9171|9168.2|9154.4|9151.5|824
1660325700000|2022-08-12 17:35:00|9165|9162.2|9179.2|9175.4|9181.8|9178.4|9161.6|9157.8|968
1660326000000|2022-08-12 17:40:00|9178.6|9175.8|9173.3|9169.5|9179.6|9176.4|9167.1|9164.3|553
1660326300000|2022-08-12 17:45:00|9172.7|9169.9|9186.1|9183.3|9191.5|9188.3|9172.3|9169.1|835
1660326600000|2022-08-12 17:50:00|9186.7|9182.9|9196.1|9193.3|9199.9|9196.3|9186.1|9182.9|839
1660326900000|2022-08-12 17:55:00|9196.5|9192.7|9202.7|9198.9|9204.9|9202.1|9185.7|9182.3|1440
1660327200000|2022-08-12 18:00:00|9202.1|9199.3|9210.1|9207.3|9214.1|9210.9|9196.7|9192.9|1830
1660327500000|2022-08-12 18:05:00|9211.1|9208.3|9212.3|9209.5|9224.1|9221.3|9206.1|9202.9|1706
1660327800000|2022-08-12 18:10:00|9212.7|9208.9|9212.3|9209.5|9222.9|9219.9|9205.7|9202.3|2872
1660328100000|2022-08-12 18:15:00|9212.9|9209.1|9179.5|9175.7|9213.3|9210.5|9177.7|9174.3|2199
1660328400000|2022-08-12 18:20:00|9180.3|9176.5|9142.1|9139.3|9187.5|9184.1|9141.1|9137.7|3894
1660328700000|2022-08-12 18:25:00|9142.9|9140.1|9163.9|9161.1|9167.5|9164.3|9140.9|9137.7|5968
1660329000000|2022-08-12 18:30:00|9164.5|9160.7|9162.1|9159.3|9176.1|9172.3|9157.9|9154.7|1767
1660329300000|2022-08-12 18:35:00|9162.7|9158.9|9151.9|9148.1|9166.2|9163.3|9150.9|9147.7|1645
1660329600000|2022-08-12 18:40:00|9151.5|9147.7|9147.7|9143.9|9157.1|9154.3|9140.1|9136.9|821
1660329900000|2022-08-12 18:45:00|9147.5|9143.7|9138.7|9135.9|9150.2|9147.3|9135.1|9131.5|654
1660330200000|2022-08-12 18:50:00|9138.2|9134.9|9134|9131.2|9142|9139.2|9132.2|9129.4|398
1660330500000|2022-08-12 18:55:00|9133.6|9130.2|9150|9147.2|9151.4|9148.2|9133|9129.8|500
1660330800000|2022-08-12 19:00:00|9150.4|9146.6|9127.4|9124.6|9152.7|9149.4|9126|9122.6|1166
1660331100000|2022-08-12 19:05:00|9127.8|9124|9134.4|9130.6|9134.8|9131.6|9118.8|9115.6|1054
1660331400000|2022-08-12 19:10:00|9134.8|9131|9130.4|9126.6|9141.8|9138.6|9128.8|9125|399
1660331700000|2022-08-12 19:15:00|9129.8|9127|9102.8|9100|9134.4|9130.6|9101.8|9099|690
1660332000000|2022-08-12 19:20:00|9103.4|9099.6|9124.2|9120.4|9127.2|9124|9103.4|9099.6|351
1660332300000|2022-08-12 19:25:00|9123.8|9120|9128.4|9124.6|9131.5|9128.2|9122.8|9119.5|385
1660332600000|2022-08-12 19:30:00|9128.8|9125|9138.4|9135.6|9139.8|9136.2|9124.8|9122|686
1660332900000|2022-08-12 19:35:00|9138.8|9136|9145.8|9143|9147.2|9144|9135.4|9131.6|277
1660333200000|2022-08-12 19:40:00|9145.6|9142.8|9144.4|9140.6|9148.4|9145|9137.4|9134.2|312
1660333500000|2022-08-12 19:45:00|9143.8|9141|9139.8|9136|9144.4|9141|9138.4|9135.1|237
1660333800000|2022-08-12 19:50:00|9140|9136.2|9144.4|9141.6|9146.8|9143.4|9140|9136.2|283
1660334100000|2022-08-12 19:55:00|9145.8|9143|9152|9148.2|9153.4|9150|9144.8|9141.6|616
1660334400000|2022-08-12 20:00:00|9152.1|9148.3|9152.5|9148.7|9156.5|9153.2|9146.9|9143.7|308
1660334700000|2022-08-12 20:05:00|9151.9|9149.1|9145.5|9141.7|9152.5|9149.1|9141.9|9138.1|198
1660335000000|2022-08-12 20:10:00|9144.9|9142.1|9141.9|9139.1|9145.9|9143.1|9139.5|9135.7|131
1660335300000|2022-08-12 20:15:00|9141.5|9138.7|9135.9|9132.1|9143.3|9140.1|9134.1|9131.3|174
1660335600000|2022-08-12 20:20:00|9136.3|9133.1|9131.9|9129.1|9136.5|9133.1|9130.9|9127.7|89
1660335900000|2022-08-12 20:25:00|9132|9128.2|9136.9|9134.1|9139.5|9136.1|9131.5|9128.2|86
1660336200000|2022-08-12 20:30:00|9137.5|9133.7|9133.9|9131.1|9137.9|9134.1|9130.5|9127.3|146
1660336500000|2022-08-12 20:35:00|9134.5|9130.7|9135.9|9133.1|9136.5|9133.1|9133.1|9129.3|46
1660336800000|2022-08-12 20:40:00|9136.5|9132.7|9138.9|9135.1|9138.9|9135.2|9134.9|9131.1|116
1660337100000|2022-08-12 20:45:00|9137.9|9134.1|9144.7|9140.9|9145.1|9141.9|9135.7|9132.1|155
1660337400000|2022-08-12 20:50:00|9144.1|9140.3|9137.9|9135.1|9145.5|9141.7|9136.3|9132.9|131
1660337700000|2022-08-12 20:55:00|9138.5|9134.7|9140.4|9132.6|9143.4|9137.5|9136.3|9130.7|333
1660514400000|2022-08-14 22:00:00|9131.7|9123.9|9135.3|9131.5|9156.7|9152.9|9127.8|9122.4|244
1660514700000|2022-08-14 22:05:00|9135.8|9132|9132.3|9128.5|9140.4|9136.6|9127.8|9125|80
1660515000000|2022-08-14 22:10:00|9132.2|9128.4|9126.3|9122.5|9132.2|9128.4|9123.4|9120|88
1660515300000|2022-08-14 22:15:00|9125.4|9121.6|9126.4|9122.6|9128.8|9125.6|9121.8|9118.4|64
1660515600000|2022-08-14 22:20:00|9127.8|9124|9121.8|9118|9129.8|9126.5|9118.8|9115|63
1660515900000|2022-08-14 22:25:00|9121.7|9117.9|9129.5|9125.7|9133.8|9130|9119.2|9116|124
1660516200000|2022-08-14 22:30:00|9128.9|9126.1|9121.9|9118.1|9129.5|9126.1|9119.5|9116.1|57
1660516500000|2022-08-14 22:35:00|9122.9|9119.1|9118.9|9116.1|9122.9|9119.1|9117.9|9114.7|56
1660516800000|2022-08-14 22:40:00|9119.5|9115.7|9123.4|9120.6|9123.4|9120.6|9117.9|9114.5|48
1660517100000|2022-08-14 22:45:00|9124.9|9121.1|9115.9|9112.1|9124.9|9121.1|9115.4|9112.1|54
1660517400000|2022-08-14 22:50:00|9115.4|9111.6|9115.8|9112|9116.9|9113.6|9112.3|9108.6|43
1660517700000|2022-08-14 22:55:00|9115.3|9111.5|9115.4|9111.6|9115.9|9112.1|9113.4|9110.1|16
1660518000000|2022-08-14 23:00:00|9114.3|9111.5|9123.8|9120|9125.3|9121.5|9113.4|9109.5|58
1660518300000|2022-08-14 23:05:00|9122.8|9121|9127.4|9123.6|9128.3|9125|9120.8|9117.7|66
1660518600000|2022-08-14 23:10:00|9127.8|9124|9118.9|9115.1|9128.4|9125|9118.8|9115|42
1660518900000|2022-08-14 23:15:00|9118.8|9115|9123.8|9120|9124.8|9121|9112.8|9109|99
1660519200000|2022-08-14 23:20:00|9123.9|9120.1|9115.8|9112|9124.8|9121|9114.3|9111|80
1660519500000|2022-08-14 23:25:00|9115.9|9112.1|9116.4|9112.6|9121.8|9118|9114.8|9111|61
1660519800000|2022-08-14 23:30:00|9115.4|9112.1|9119.8|9116|9122.4|9119|9115.4|9112.1|37
1660520100000|2022-08-14 23:35:00|9119.2|9116.4|9118|9114.2|9119.9|9116.4|9114.4|9111.6|38
1660520400000|2022-08-14 23:40:00|9118.5|9114.7|9123.8|9120|9126.8|9123.1|9117.9|9114.1|70
1660520700000|2022-08-14 23:45:00|9123.2|9119.4|9121.3|9118.5|9126.8|9123|9120.3|9116.7|27
1660521000000|2022-08-14 23:50:00|9121.8|9118|9108.3|9104.5|9123.8|9120.5|9108.3|9104.5|90
1660521300000|2022-08-14 23:55:00|9108.2|9104.4|9104.3|9100.5|9109.8|9106|9103.3|9100|61
1660521600000|2022-08-15 00:00:00|9104.4|9100.6|9109.2|9105.4|9111.8|9108.5|9097.8|9095|170
1660521900000|2022-08-15 00:05:00|9108.8|9105|9113.3|9109.5|9116.3|9112.5|9106.2|9102.5|117
1660522200000|2022-08-15 00:10:00|9113.2|9109.4|9118.3|9114.5|9122.8|9119.5|9110.3|9107|103
1660522500000|2022-08-15 00:15:00|9118.7|9115.9|9131.3|9128.5|9139.7|9136.4|9118.7|9115.9|313
1660522800000|2022-08-15 00:20:00|9131.2|9128.4|9127.9|9125.1|9131.3|9128.4|9121.7|9118.1|99
1660523100000|2022-08-15 00:25:00|9128.3|9125.5|9138.9|9136.1|9140.3|9136.9|9119.3|9115.5|176
1660523400000|2022-08-15 00:30:00|9139.3|9135.5|9130.4|9126.6|9142.7|9139.5|9129.3|9125.5|120
1660523700000|2022-08-15 00:35:00|9129.8|9126|9129.7|9126.9|9138.3|9134.5|9129.3|9126|57
1660524000000|2022-08-15 00:40:00|9129.3|9126.5|9130.3|9127.5|9131.3|9127.9|9126.7|9123.5|70
1660524300000|2022-08-15 00:45:00|9130.1|9127.3|9133.3|9129.5|9133.7|9130.5|9127.3|9124|52
1660524600000|2022-08-15 00:50:00|9132.3|9128.5|9131.2|9128.4|9134.7|9131.5|9128.8|9125.6|35
1660524900000|2022-08-15 00:55:00|9131.3|9128.5|9131.7|9128.9|9136.7|9133.8|9130.3|9126.5|79
1660525200000|2022-08-15 01:00:00|9132.1|9128.3|9097.8|9094|9144.7|9141.9|9096.4|9092.6|654
1660525500000|2022-08-15 01:05:00|9098.9|9095|9085.3|9081.5|9108.8|9105.4|9078.8|9075.6|453
1660525800000|2022-08-15 01:10:00|9085.2|9081.4|9084.8|9081|9086.8|9083|9068.8|9066|366
1660526100000|2022-08-15 01:15:00|9085.2|9082|9091.8|9089|9096.2|9093|9077.8|9074.5|275
1660526400000|2022-08-15 01:20:00|9092.2|9088.4|9093.1|9089.3|9095.6|9091.4|9083.2|9079.4|303
1660526700000|2022-08-15 01:25:00|9092.6|9088.8|9092.8|9089|9099.1|9095.8|9083.2|9079.8|333
1660527000000|2022-08-15 01:30:00|9092.3|9089.5|9116.8|9113|9117.8|9114.4|9091.8|9088|408
1660527300000|2022-08-15 01:35:00|9116.3|9113.5|9112.3|9108.5|9127.6|9124.8|9106.6|9102.8|317
1660527600000|2022-08-15 01:40:00|9113.2|9109.4|9114.7|9110.9|9126.2|9122.4|9107.6|9103.8|254
1660527900000|2022-08-15 01:45:00|9114.6|9110.8|9118.7|9115.9|9120.7|9117.4|9104.7|9101.9|330
1660528200000|2022-08-15 01:50:00|9119.7|9116.4|9114|9111.2|9121.2|9117.9|9107.2|9104.4|242
1660528500000|2022-08-15 01:55:00|9113.6|9110.8|9108.6|9104.8|9114.6|9110.8|9103.6|9099.8|135
1660528800000|2022-08-15 02:00:00|9108.7|9104.9|9085.7|9081.9|9111.6|9108.2|9083.2|9079.8|328
1660529100000|2022-08-15 02:05:00|9085.3|9082.5|9081.7|9077.9|9090.7|9087.9|9078.7|9075.3|271
1660529400000|2022-08-15 02:10:00|9081.1|9078.3|9085.7|9081.9|9089.3|9085.9|9074.7|9071.5|694
1660529700000|2022-08-15 02:15:00|9085.1|9082.3|9081.7|9078.9|9085.1|9082.3|9080.1|9077|71
1660530000000|2022-08-15 02:20:00|9081.3|9078.5|9084.7|9081.9|9085.7|9082.9|9079.7|9075.9|171
1660530300000|2022-08-15 02:25:00|9085.1|9081.3|9086.7|9083.9|9093.3|9090|9083.7|9080.9|230
1660530600000|2022-08-15 02:30:00|9087.2|9084.4|9092.7|9088.9|9096.7|9093.3|9076.2|9073|261
1660530900000|2022-08-15 02:35:00|9091.7|9087.9|9080.2|9076.4|9094.7|9090.9|9079.2|9075.9|161
1660531200000|2022-08-15 02:40:00|9079.8|9076|9074.8|9071|9082.2|9078.9|9068.1|9065.3|376
1660531500000|2022-08-15 02:45:00|9075.2|9071.4|9071.8|9068|9079.6|9076.4|9068.2|9064.8|175
1660531800000|2022-08-15 02:50:00|9071.2|9068.4|9068.6|9064.8|9071.3|9068.4|9056.5|9053.3|735
1660532100000|2022-08-15 02:55:00|9068.5|9064.7|9066.6|9062.8|9070.6|9066.8|9059.1|9055.8|138
1660532400000|2022-08-15 03:00:00|9066.1|9063.3|9066.6|9062.8|9067.6|9064.3|9059.1|9055.8|144
1660532700000|2022-08-15 03:05:00|9065.3|9061.5|9074.1|9070.3|9077.1|9073.7|9060.1|9056.8|243
1660533000000|2022-08-15 03:10:00|9074.6|9070.8|9076.6|9072.8|9081|9078.2|9074|9070.3|129
1660533300000|2022-08-15 03:15:00|9077|9073.2|9071|9067.2|9081.5|9078.1|9068.6|9065.2|118
1660533600000|2022-08-15 03:20:00|9070.6|9067.8|9068.6|9064.8|9074|9070.2|9067|9063.7|137
1660533900000|2022-08-15 03:25:00|9068|9065.2|9063.5|9059.7|9068.2|9065.2|9062|9058.5|211
1660534200000|2022-08-15 03:30:00|9062.5|9060.2|9068|9065.2|9073|9070.2|9062.5|9059.8|82
1660534500000|2022-08-15 03:35:00|9067.9|9065.1|9069.6|9065.8|9071.6|9068.2|9067|9063.7|43
1660534800000|2022-08-15 03:40:00|9069|9065.2|9071|9067.2|9072.4|9068.6|9068|9064.2|20
1660535100000|2022-08-15 03:45:00|9070|9068.2|9071|9068.2|9074.9|9071.6|9066.6|9063.2|73
1660535400000|2022-08-15 03:50:00|9070.6|9067.2|9073|9070.2|9075.4|9072.2|9069|9065.8|84
1660535700000|2022-08-15 03:55:00|9073.4|9069.6|9076.5|9072.7|9078.4|9074.7|9072|9068.7|82
1660536000000|2022-08-15 04:00:00|9076|9073.2|9078.4|9074.6|9078.4|9075.6|9073|9069.7|75
1660536300000|2022-08-15 04:05:00|9077.4|9074.2|9073.4|9070.6|9078.4|9075|9070|9066.2|88
1660536600000|2022-08-15 04:10:00|9073.8|9070|9070.4|9067.6|9073.8|9070.6|9069|9065.2|40
1660536900000|2022-08-15 04:15:00|9070.3|9067.5|9071.9|9068.1|9072.4|9069.2|9068.4|9065|16
1660537200000|2022-08-15 04:20:00|9071.8|9068|9070.4|9066.6|9074.4|9070.6|9069.4|9066.1|51
1660537500000|2022-08-15 04:25:00|9070.8|9067.6|9071.4|9068.6|9075.4|9071.6|9069.9|9066.6|30
1660537800000|2022-08-15 04:30:00|9071.8|9069|9072.4|9068.6|9072.4|9069.6|9067.4|9064.1|38
1660538100000|2022-08-15 04:35:00|9072.9|9069.1|9068.9|9066.1|9072.9|9069.6|9065.9|9062.7|63
1660538400000|2022-08-15 04:40:00|9068.5|9065.7|9059.9|9056.1|9068.9|9065.7|9057.4|9053.6|170
1660538700000|2022-08-15 04:45:00|9060|9057.1|9062.9|9059.1|9064.3|9061.5|9059.9|9056.7|52
1660539000000|2022-08-15 04:50:00|9063.3|9060.1|9064.3|9060.5|9064.9|9061.1|9061.9|9058.5|28
1660539300000|2022-08-15 04:55:00|9064.9|9061.5|9063.9|9060.1|9065.8|9062.5|9061.9|9058.7|34
1660539600000|2022-08-15 05:00:00|9062.9|9059.1|9059.3|9056.5|9063.3|9060.1|9057.9|9054.5|87
1660539900000|2022-08-15 05:05:00|9058.9|9056.1|9061.3|9057.5|9064.3|9060.6|9058.9|9056.1|50
1660540200000|2022-08-15 05:10:00|9060.6|9057.8|9064.7|9060.9|9064.7|9061.5|9056.3|9053|59
1660540500000|2022-08-15 05:15:00|9064.3|9061.5|9064.3|9060.5|9065.7|9062.5|9062.7|9059.1|22
1660540800000|2022-08-15 05:20:00|9063.9|9060.1|9055.3|9052.5|9064.8|9061.5|9050.7|9047.9|180
1660541100000|2022-08-15 05:25:00|9055.7|9051.9|9050.7|9046.9|9056.3|9053.5|9046.3|9042.9|174
1660541400000|2022-08-15 05:30:00|9050.3|9047.5|9062.3|9058.5|9063.3|9060|9047.8|9044|305
1660541700000|2022-08-15 05:35:00|9062.7|9059.5|9050.4|9046.6|9065.3|9062.5|9049.3|9046|203
1660542000000|2022-08-15 05:40:00|9050.9|9047.6|9052.8|9050|9057.3|9053|9046.8|9043.3|158
1660542300000|2022-08-15 05:45:00|9053.3|9049.5|9047.8|9044|9053.3|9049.5|9046.3|9042.9|110
1660542600000|2022-08-15 05:50:00|9047.3|9044.5|9047.2|9044.4|9055.3|9052|9046.8|9043.5|142
1660542900000|2022-08-15 05:55:00|9047.8|9044|9050.8|9048|9053.2|9050|9045.2|9041.9|137
1660543200000|2022-08-15 06:00:00|9051.2|9048.4|9057.7|9053.9|9063.1|9059.9|9039.2|9036.3|539
1660543500000|2022-08-15 06:05:00|9057.2|9054.4|9050.1|9046.3|9063.7|9059.9|9049.1|9045.3|271
1660543800000|2022-08-15 06:10:00|9050|9046.2|9045|9041.2|9050.7|9047.3|9041.5|9036.3|363
1660544100000|2022-08-15 06:15:00|9044.5|9040.7|9054.1|9050.3|9055.5|9052.3|9042.5|9038.7|203
1660544400000|2022-08-15 06:20:00|9053.1|9050.4|9058.5|9054.7|9058.6|9054.8|9047.6|9044.3|122
1660544700000|2022-08-15 06:25:00|9057.5|9054.3|9075.1|9071.3|9084.5|9081.3|9054.1|9051.3|598
1660545000000|2022-08-15 06:30:00|9074.1|9070.7|9067.1|9064.3|9075.5|9071.7|9061.1|9058.3|234
1660545300000|2022-08-15 06:35:00|9067|9064.2|9048.1|9044.3|9067.1|9064.2|9047.5|9044.3|328
1660545600000|2022-08-15 06:40:00|9047.6|9044.8|9058.1|9054.3|9060.6|9057.3|9046.1|9042.3|215
1660545900000|2022-08-15 06:45:00|9057.1|9053.3|9057.9|9055.1|9065.5|9062.3|9056.1|9052.8|149
1660546200000|2022-08-15 06:50:00|9058|9055.2|9063.4|9060.6|9064.9|9061.6|9053.9|9050.6|193
1660546500000|2022-08-15 06:55:00|9063.8|9060|9076.9|9074.1|9078.4|9075.1|9062.4|9059.1|398
1660546800000|2022-08-15 07:00:00|9077.9|9075.1|9073.5|9069.7|9082.5|9079.2|9056.9|9053.6|520
1660547100000|2022-08-15 07:05:00|9072.9|9070.1|9059|9055.2|9075.3|9072.1|9058|9054.2|310
1660547400000|2022-08-15 07:10:00|9058|9054.2|9054|9050.2|9062|9058.7|9043|9039.2|478
1660547700000|2022-08-15 07:15:00|9053|9049.2|9025.4|9022.6|9055|9051.2|9022|9018.7|962
1660548000000|2022-08-15 07:20:00|9025.9|9022.1|9017|9014.2|9034.9|9031.1|9008.9|9005.6|689
1660548300000|2022-08-15 07:25:00|9017.4|9013.2|9027.4|9023.6|9030|9026.6|9010|9006.6|337
1660548600000|2022-08-15 07:30:00|9027|9023.2|9013.5|9009.7|9031.5|9028.2|9010.5|9007.2|387
1660548900000|2022-08-15 07:35:00|9013|9010.2|9011|9007.2|9018.5|9015.2|8997.5|8993.7|566
1660549200000|2022-08-15 07:40:00|9010.5|9007.7|8999|8995.2|9012|9009.2|8995.4|8992.1|434
1660549500000|2022-08-15 07:45:00|8998.9|8996.2|8975.8|8973|8998.9|8996.2|8975|8971.6|1043
1660549800000|2022-08-15 07:50:00|8976.4|8972.6|8985.5|8981.7|8992.8|8989.6|8974.8|8971.6|536
1660550100000|2022-08-15 07:55:00|8985|8982.2|8988.8|8986|8992.4|8989.5|8976.8|8974|499
1660550400000|2022-08-15 08:00:00|8989.8|8987|8970.7|8966.9|8997.4|8994|8954.6|8951.3|1310
1660550700000|2022-08-15 08:05:00|8970.3|8966.5|8965.3|8961.5|8983.8|8980|8959.7|8956.5|504
1660551000000|2022-08-15 08:10:00|8964.8|8962|8967.8|8964|8978.3|8974.5|8964.8|8961.6|361
1660551300000|2022-08-15 08:15:00|8968|8964.2|8965.2|8961.4|8993.4|8990.1|8962.8|8960|867
1660551600000|2022-08-15 08:20:00|8964.2|8959.9|8966.8|8963|8979.4|8976.1|8952.8|8949.6|836
1660551900000|2022-08-15 08:25:00|8967.2|8963.4|8961.7|8957.9|8968.6|8964.8|8947.7|8944.4|1204
1660552200000|2022-08-15 08:30:00|8960.9|8958.1|8964.7|8960.9|8981.7|8978.9|8955.7|8952.9|673
1660552500000|2022-08-15 08:35:00|8964.1|8961.3|8947.5|8943.7|8964.1|8961.3|8944.1|8940.3|893
1660552800000|2022-08-15 08:40:00|8947.1|8943.3|8948.4|8945.6|8960|8956.6|8944.5|8941.3|765
1660553100000|2022-08-15 08:45:00|8949|8945.2|8953|8949.2|8954.5|8950.7|8940.9|8937.1|837
1660553400000|2022-08-15 08:50:00|8952|8948.7|8944.4|8941.6|8954.4|8950.6|8942|8938.2|452
1660553700000|2022-08-15 08:55:00|8944.8|8941|8950|8946.2|8951|8947.6|8941.4|8938.1|327
1660554000000|2022-08-15 09:00:00|8949.9|8946.1|8924.9|8921.1|8949.9|8946.1|8909.4|8906.2|1094
1660554300000|2022-08-15 09:05:00|8924.4|8921.6|8923.9|8921.1|8926.9|8923.6|8903.8|8900.6|692
1660554600000|2022-08-15 09:10:00|8923.4|8920.6|8920.4|8916.6|8923.9|8920.6|8912.4|8908.6|423
1660554900000|2022-08-15 09:15:00|8920.5|8916.7|8842.3|8838.5|8921.9|8918.6|8833.3|8830.5|3560
1660555200000|2022-08-15 09:20:00|8842.1|8838.3|8830.3|8826.5|8842.4|8839.6|8792.7|8789.3|2283
1660555500000|2022-08-15 09:25:00|8829.9|8827.1|8835.6|8832.8|8839.5|8836.2|8809.9|8806.2|1457
1660555800000|2022-08-15 09:30:00|8836|8833.2|8844.4|8840.6|8847.5|8844.2|8825.5|8822.7|681
1660556100000|2022-08-15 09:35:00|8843|8840.2|8827|8823.2|8846|8843.2|8824.4|8821.6|608
1660556400000|2022-08-15 09:40:00|8826|8822.8|8825.6|8822.8|8832.6|8829.3|8824.1|8820.3|450
1660556700000|2022-08-15 09:45:00|8826|8823.2|8802.9|8800.1|8829.6|8826.2|8801.9|8798.6|959
1660557000000|2022-08-15 09:50:00|8803.4|8799.6|8771.5|8767.7|8810.9|8807.4|8770|8766.7|1482
1660557300000|2022-08-15 09:55:00|8770.9|8768.1|8782.9|8780.1|8798.3|8795.1|8769.1|8765.6|884
1660557600000|2022-08-15 10:00:00|8783.3|8779.5|8760.7|8757.9|8799|8795.2|8757.3|8753.5|1400
1660557900000|2022-08-15 10:05:00|8761.3|8757.5|8748.3|8744.5|8769.2|8765.9|8746.8|8743.5|1262
1660558200000|2022-08-15 10:10:00|8747.8|8745|8758.8|8756|8764.8|8762|8729.8|8726.5|1653
1660558500000|2022-08-15 10:15:00|8759.3|8756.5|8757.4|8753.6|8762|8758.7|8750.8|8747.5|770
1660558800000|2022-08-15 10:20:00|8756.9|8754.1|8734.3|8730.5|8757.4|8754.1|8723.8|8720.5|1648
1660559100000|2022-08-15 10:25:00|8734.4|8730.6|8741.7|8737.9|8758.7|8755.4|8732.4|8728.6|1387
1660559400000|2022-08-15 10:30:00|8739.7|8735.9|8745.7|8742.9|8749.7|8746.4|8736.3|8733|1593
1660559700000|2022-08-15 10:35:00|8746.2|8743.4|8744.1|8740.3|8751.2|8747.9|8741.2|8737.8|789
1660560000000|2022-08-15 10:40:00|8743.6|8740.8|8707.5|8703.7|8745.6|8742.3|8704.5|8701.2|2044
1660560300000|2022-08-15 10:45:00|8706.9|8704.1|8739.5|8735.7|8739.5|8735.7|8698|8694.7|1191
1660560600000|2022-08-15 10:50:00|8739|8735.2|8728.5|8724.7|8754.7|8751.9|8720.9|8718.1|1127
1660560900000|2022-08-15 10:55:00|8728.3|8724.5|8724.3|8720.5|8735.9|8732.2|8707.3|8704|826
1660561200000|2022-08-15 11:00:00|8723.9|8721.1|8734.9|8731.1|8739.3|8735.6|8690.7|8686.9|1467
1660561500000|2022-08-15 11:05:00|8735.3|8731.5|8708.9|8705.1|8738.3|8734.5|8701.9|8698.5|814
1660561800000|2022-08-15 11:10:00|8708.4|8705.6|8712.3|8708.5|8717.9|8714.1|8702.8|8699.1|803
1660562100000|2022-08-15 11:15:00|8712.2|8708.4|8713.1|8710.3|8721.5|8718.3|8707.4|8703.6|462
1660562400000|2022-08-15 11:20:00|8713|8710.2|8716|8712.2|8719.5|8716.7|8709.1|8705.7|416
1660562700000|2022-08-15 11:25:00|8715.5|8711.7|8712|8708.2|8718.5|8715.2|8697.3|8694|824
1660563000000|2022-08-15 11:30:00|8712.5|8709.2|8708.4|8705.6|8718.4|8715.2|8689.6|8685.9|1322
1660563300000|2022-08-15 11:35:00|8708.9|8705.1|8729.8|8727|8734.5|8731.2|8700.3|8697|1054
1660563600000|2022-08-15 11:40:00|8730.4|8726.6|8714.4|8710.6|8736.5|8732.7|8713.8|8710.6|871
1660563900000|2022-08-15 11:45:00|8713.8|8711|8671.7|8667.9|8715.3|8711.5|8666.1|8662.3|2481
1660564200000|2022-08-15 11:50:00|8671.3|8668.5|8694.5|8691.7|8696.5|8693.1|8663.7|8660.4|1370
1660564500000|2022-08-15 11:55:00|8694.9|8691.1|8719.2|8715.4|8731.6|8728.4|8694.5|8690.7|1770
1660564800000|2022-08-15 12:00:00|8719|8715.2|8692.1|8688.3|8725|8721.2|8686.7|8683.3|1793
1660565100000|2022-08-15 12:05:00|8692|8688.2|8695.5|8691.7|8704.2|8700.4|8679.3|8675.8|1356
1660565400000|2022-08-15 12:10:00|8695|8692.2|8687.9|8684.1|8699.1|8695.7|8674.5|8670.7|1103
1660565700000|2022-08-15 12:15:00|8688|8684.2|8684.9|8681.1|8689.9|8686.7|8667.3|8664|1265
1660566000000|2022-08-15 12:20:00|8684.8|8681|8669.5|8665.7|8689.6|8686.1|8665.9|8663.1|1083
1660566300000|2022-08-15 12:25:00|8670.3|8666.5|8686.3|8682.5|8689.3|8686.1|8663.9|8660.5|1393
1660566600000|2022-08-15 12:30:00|8685.9|8682.1|8669.9|8666.1|8688.3|8684.5|8663.2|8659.5|1681
1660566900000|2022-08-15 12:35:00|8669.4|8665.6|8695.2|8691.4|8708.8|8705|8651.2|8645.6|3052
1660567200000|2022-08-15 12:40:00|8694.8|8691|8671.1|8667.3|8694.8|8691.4|8658.7|8655.4|1262
1660567500000|2022-08-15 12:45:00|8671|8667.2|8662.1|8658.3|8679.2|8675.8|8639.4|8636.1|3690
1660567800000|2022-08-15 12:50:00|8662.5|8658.7|8661.4|8658.6|8665.9|8663.1|8644|8640.3|925
1660568100000|2022-08-15 12:55:00|8661.9|8658.1|8666.5|8663.7|8668.1|8665.2|8636.4|8633.2|1732
1660568400000|2022-08-15 13:00:00|8666.7|8663.9|8695.9|8692.1|8722|8718.7|8654.4|8650.6|5296
1660568700000|2022-08-15 13:05:00|8695.4|8692.6|8690|8686.2|8711.5|8708.7|8672.1|8669|3404
1660569000000|2022-08-15 13:10:00|8690.5|8687.2|8663.4|8660.6|8692|8688.7|8660.4|8656.6|1994
1660569300000|2022-08-15 13:15:00|8663.3|8659.6|8664.3|8660.5|8695.4|8692|8654.4|8651.1|2393
1660569600000|2022-08-15 13:20:00|8663.3|8660.9|8676.4|8672.6|8680.9|8678.1|8655.3|8652.5|3235
1660569900000|2022-08-15 13:25:00|8676.3|8672.5|8672.7|8668.9|8682.3|8679|8663.3|8659.5|1301
1660570200000|2022-08-15 13:30:00|8672.3|8669.5|8653|8650.2|8709.7|8706.9|8649.6|8646.8|3572
1660570500000|2022-08-15 13:35:00|8651.7|8648.9|8668.6|8664.8|8680.7|8677.3|8651.1|8647.5|2086
1660570800000|2022-08-15 13:40:00|8668|8665.2|8664|8661.2|8686.5|8683.2|8661|8657.3|2182
1660571100000|2022-08-15 13:45:00|8663|8660.2|8718.1|8715.3|8721.7|8718.4|8658.6|8655.7|2365
1660571400000|2022-08-15 13:50:00|8718.7|8714.9|8734.7|8730.9|8742.2|8738.9|8713.1|8709.9|3405
1660571700000|2022-08-15 13:55:00|8734.2|8731.4|8738.1|8734.3|8744|8740.6|8729.3|8726.5|2076
1660572000000|2022-08-15 14:00:00|8739|8735.2|8714.8|8711|8739|8736.2|8689.3|8686.1|2625
1660572300000|2022-08-15 14:05:00|8715.3|8711.5|8728.9|8725.1|8734.9|8731.6|8697.1|8693.8|2348
1660572600000|2022-08-15 14:10:00|8729|8725.2|8707|8703.2|8740.1|8736.9|8694.3|8691|2449
1660572900000|2022-08-15 14:15:00|8706.5|8703.7|8732.2|8728.4|8742.1|8739.1|8706.5|8702.8|1778
1660573200000|2022-08-15 14:20:00|8731.6|8728.8|8756.5|8753.7|8766.2|8762.9|8729.2|8725.4|2812
1660573500000|2022-08-15 14:25:00|8756.6|8753.8|8743.4|8740.6|8768|8765.2|8738|8735.2|1400
1660573800000|2022-08-15 14:30:00|8743|8739.2|8775.5|8772.7|8789.6|8786.6|8729.4|8726.6|2132
1660574100000|2022-08-15 14:35:00|8776.5|8773.2|8804.4|8801.6|8804.8|8802|8775.5|8772.2|2630
1660574400000|2022-08-15 14:40:00|8804.8|8802|8832.7|8828.9|8834.3|8830.9|8796.3|8793|3133
1660574700000|2022-08-15 14:45:00|8834.3|8831.5|8803.8|8801|8843.1|8839.3|8791.7|8788.4|2922
1660575000000|2022-08-15 14:50:00|8804.8|8802|8779.8|8776|8808.3|8805|8771.7|8767.9|1982
1660575300000|2022-08-15 14:55:00|8779.3|8776.5|8772.6|8769.8|8786.3|8783.5|8767.3|8764|1557
1660575600000|2022-08-15 15:00:00|8774.1|8771.3|8784.2|8781.4|8803.2|8799.9|8774.1|8771.3|1522
1660575900000|2022-08-15 15:05:00|8784.7|8780.9|8759.7|8755.9|8795.7|8792.5|8757.3|8753.5|1308
1660576200000|2022-08-15 15:10:00|8759.3|8756.5|8778.5|8774.7|8790.5|8786.7|8755.8|8752|1442
1660576500000|2022-08-15 15:15:00|8778.9|8775.1|8789.1|8785.3|8793.7|8790.3|8768|8764.7|1520
1660576800000|2022-08-15 15:20:00|8789.2|8785.4|8761.4|8758.6|8798.1|8794.3|8758.9|8755.2|1159
1660577100000|2022-08-15 15:25:00|8760.4|8757.6|8762.5|8758.7|8792.2|8789.4|8758|8754.7|2054
1660577400000|2022-08-15 15:30:00|8762.1|8759.3|8746.9|8743.1|8772.1|8768.7|8740.3|8737.1|2179
1660577700000|2022-08-15 15:35:00|8747.3|8744.5|8787|8783.2|8793|8789.7|8747.3|8743.5|1770
1660578000000|2022-08-15 15:40:00|8787.4|8784.2|8795.1|8791.3|8803.1|8799.8|8781.4|8778.2|1129
1660578300000|2022-08-15 15:45:00|8795.5|8792.7|8797.6|8794.8|8798.2|8794.8|8783.6|8780.3|1023
1660578600000|2022-08-15 15:50:00|8797.7|8794.9|8805.7|8801.9|8820.2|8816.4|8797.2|8793.4|1952
1660578900000|2022-08-15 15:55:00|8805.2|8802.4|8803.2|8799.4|8822.2|8819|8801.2|8797.9|818
1660579200000|2022-08-15 16:00:00|8802.7|8798.9|8818.6|8814.8|8837.6|8834.3|8798.7|8795.5|1580
1660579500000|2022-08-15 16:05:00|8818.2|8814.4|8804.1|8800.3|8830.1|8827.3|8803.2|8799.9|1358
1660579800000|2022-08-15 16:10:00|8803.6|8799.8|8818|8815.2|8822|8818.7|8802.2|8798.8|897
1660580100000|2022-08-15 16:15:00|8818.6|8814.8|8826|8823.2|8839|8835.7|8815.5|8812.2|1184
1660580400000|2022-08-15 16:20:00|8825.6|8822.8|8796|8792.2|8826|8822.8|8795.5|8792.2|1230
1660580700000|2022-08-15 16:25:00|8796.9|8793.1|8791.5|8788.7|8802.5|8799.2|8781.6|8778.8|1265
1660581000000|2022-08-15 16:30:00|8792|8788.2|8788.4|8784.6|8797.5|8794.7|8781.4|8778.1|1062
1660581300000|2022-08-15 16:35:00|8787.8|8785|8792.2|8788.4|8798.8|8795.4|8780.4|8777|1465
1660581600000|2022-08-15 16:40:00|8791.2|8787.9|8819.9|8816.1|8832.9|8829.6|8787.8|8784|1313
1660581900000|2022-08-15 16:45:00|8820.9|8817.1|8860.4|8857.6|8867.6|8864.2|8819.5|8816.1|2313
1660582200000|2022-08-15 16:50:00|8861.4|8858.2|8868.5|8865.7|8872.7|8869.9|8859.4|8856.1|1295
1660582500000|2022-08-15 16:55:00|8869|8865.2|8874.6|8871.8|8892.6|8889.8|8864.8|8861.3|1520
1660582800000|2022-08-15 17:00:00|8875.2|8871.4|8883.6|8879.8|8889.1|8885.8|8868.7|8865.8|1067
1660583100000|2022-08-15 17:05:00|8883.1|8880.3|8902.1|8898.3|8903.1|8899.8|8878.6|8875.4|1166
1660583400000|2022-08-15 17:10:00|8900.6|8896.8|8877.6|8874.8|8906.1|8903.3|8874.3|8870.5|1412
1660583700000|2022-08-15 17:15:00|8877.7|8874.9|8865.2|8861.4|8885.6|8882.8|8856.2|8852.8|1053
1660584000000|2022-08-15 17:20:00|8864.6|8861.8|8853|8849.2|8867.5|8864.3|8847.4|8844.2|932
1660584300000|2022-08-15 17:25:00|8853.5|8849.7|8857.1|8853.3|8860.1|8857.3|8845.8|8843|854
1660584600000|2022-08-15 17:30:00|8857.5|8853.7|8863|8859.2|8866|8862.8|8849.5|8846.2|761
1660584900000|2022-08-15 17:35:00|8862.5|8859.7|8864.4|8861.6|8870|8867.2|8858.5|8855.2|625
1660585200000|2022-08-15 17:40:00|8864.9|8861.1|8873|8869.2|8873.9|8870.7|8858.4|8855.6|959
1660585500000|2022-08-15 17:45:00|8873.5|8869.7|8855.5|8852.7|8891.5|8887.7|8851|8847.7|1726
1660585800000|2022-08-15 17:50:00|8855.9|8851.7|8858.5|8855.7|8863.9|8860.7|8851.6|8848.2|852
1660586100000|2022-08-15 17:55:00|8859|8855.2|8866.1|8862.3|8876.5|8873.7|8857|8853.7|1206
1660586400000|2022-08-15 18:00:00|8865.5|8862.7|8816.3|8813.5|8865.5|8862.7|8810.3|8807|2615
1660586700000|2022-08-15 18:05:00|8816.8|8813|8839|8835.2|8840.9|8837.1|8804.3|8801.1|1968
1660587000000|2022-08-15 18:10:00|8838.4|8835.6|8830.4|8826.6|8838.4|8835.6|8819|8815.2|1423
1660587300000|2022-08-15 18:15:00|8829.9|8827.1|8834|8830.2|8843|8839.7|8817.4|8814.6|2276
1660587600000|2022-08-15 18:20:00|8833.5|8830.7|8835.3|8831.5|8845.8|8842.5|8827.3|8824.1|2076
1660587900000|2022-08-15 18:25:00|8835.8|8832.5|8899.7|8896.9|8906.1|8902.8|8831.2|8828|7599
1660588200000|2022-08-15 18:30:00|8900.2|8895.9|8905.7|8901.9|8910.2|8906.9|8885.8|8883|2523
1660588500000|2022-08-15 18:35:00|8905.2|8901.4|8901.2|8898.4|8908.2|8905.4|8898.2|8895|430
1660588800000|2022-08-15 18:40:00|8902.2|8899.4|8907|8903.2|8911.5|8907.7|8900.2|8896.8|605
1660589100000|2022-08-15 18:45:00|8907.1|8903.3|8902.1|8899.3|8910.1|8907.3|8901.1|8897.7|458
1660589400000|2022-08-15 18:50:00|8902.5|8899.7|8891|8888.2|8906.4|8902.7|8883.1|8880.3|1000
1660589700000|2022-08-15 18:55:00|8891.4|8888.6|8888|8885.2|8892.4|8889.5|8882.9|8879.5|346
1660590000000|2022-08-15 19:00:00|8888.4|8885.6|8879.9|8876.1|8893.9|8890.6|8879.3|8875.6|302
1660590300000|2022-08-15 19:05:00|8879.3|8876.5|8879.4|8876.6|8881.4|8878.1|8875.9|8872.5|338
1660590600000|2022-08-15 19:10:00|8879.9|8877.1|8869.9|8866.1|8880.4|8877.6|8869.3|8866.1|335
1660590900000|2022-08-15 19:15:00|8870.3|8866.5|8878.4|8875.6|8880.3|8876.6|8869.3|8866.1|218
1660591200000|2022-08-15 19:20:00|8878.8|8876|8883.9|8880.1|8887.8|8884.1|8874.8|8871.6|481
1660591500000|2022-08-15 19:25:00|8884.4|8880.6|8881.5|8878.7|8886.5|8883.6|8877.9|8874.7|431
1660591800000|2022-08-15 19:30:00|8881.9|8878.1|8881|8877.2|8883.5|8880.2|8876.4|8873.1|295
1660592100000|2022-08-15 19:35:00|8881.5|8877.7|8881.6|8877.8|8891|8887.2|8880.1|8876.8|264
1660592400000|2022-08-15 19:40:00|8881|8878.2|8869.1|8866.3|8883.1|8879.9|8869.1|8865.9|437
1660592700000|2022-08-15 19:45:00|8869.6|8865.8|8846.1|8842.3|8875.6|8872.2|8845.7|8841.9|830
1660593000000|2022-08-15 19:50:00|8845.7|8841.9|8842.5|8838.7|8850.1|8846.3|8815|8811.8|1139
1660593300000|2022-08-15 19:55:00|8841.8|8839|8845.3|8841.5|8853|8849.2|8834|8830.2|537
1660593600000|2022-08-15 20:00:00|8845.4|8841.6|8849.3|8845.5|8853.4|8850.1|8844.3|8840.5|263
1660593900000|2022-08-15 20:05:00|8848.8|8846|8841.9|8838.1|8849.9|8846.1|8838.9|8835.6|105
1660594200000|2022-08-15 20:10:00|8841.4|8837.6|8844.9|8842.1|8845.3|8842.1|8838.3|8835.5|131
1660594500000|2022-08-15 20:15:00|8845.4|8841.6|8846.3|8842.5|8850|8846.4|8843.4|8840.1|334
1660594800000|2022-08-15 20:20:00|8846.8|8844|8846.3|8842.5|8850.3|8847|8844.9|8841.5|78
1660595100000|2022-08-15 20:25:00|8846.8|8843.5|8839.3|8835.5|8849.3|8846|8837.8|8834|301
1660595400000|2022-08-15 20:30:00|8839.2|8835.4|8831.8|8828|8845.9|8842.5|8828.8|8825.4|214
1660595700000|2022-08-15 20:35:00|8832.2|8828.4|8819.9|8816.1|8833.8|8830.4|8818.9|8815.6|251
1660596000000|2022-08-15 20:40:00|8819.5|8816.7|8796.4|8792.6|8822.3|8818.5|8795.8|8792.6|502
1660596300000|2022-08-15 20:45:00|8796.9|8793.6|8771.8|8768|8805.4|8802|8767.9|8764.1|752
1660596600000|2022-08-15 20:50:00|8770.8|8767.6|8754.7|8750.9|8772.7|8769.6|8737.7|8734.9|977
1660596900000|2022-08-15 20:55:00|8754.2|8751.4|8740.3|8736.5|8760.3|8756.9|8734.3|8731.5|389
1660600800000|2022-08-15 22:00:00|8744.8|8741|8796.4|8792.6|8796.4|8792.6|8744.8|8741|536
1660601100000|2022-08-15 22:05:00|8797.3|8793.5|8785.8|8782|8800.3|8794.7|8782.4|8777.9|185
1660601400000|2022-08-15 22:10:00|8784.8|8781.6|8789.8|8786|8796.8|8793|8784.8|8781|111
1660601700000|2022-08-15 22:15:00|8789.3|8785.5|8788.9|8785.1|8792.3|8787|8786.8|8783.6|21
1660602000000|2022-08-15 22:20:00|8789.4|8785.6|8789.8|8786|8790.8|8787|8786.8|8783.5|17
1660602300000|2022-08-15 22:25:00|8789.3|8785.5|8801.9|8798.1|8810.5|8805.2|8783.3|8779.5|201
1660602600000|2022-08-15 22:30:00|8802.4|8798.6|8796|8792.2|8804|8800.2|8790.9|8787.7|70
1660602900000|2022-08-15 22:35:00|8796.5|8792.7|8791.9|8789.1|8798.5|8795.2|8787.9|8782.2|37
1660603200000|2022-08-15 22:40:00|8793.3|8789.5|8793.4|8789.6|8793.4|8790.1|8789.3|8786.1|26
1660603500000|2022-08-15 22:45:00|8792.9|8789.1|8788.9|8785.1|8792.9|8790.1|8788.4|8782.6|35
1660603800000|2022-08-15 22:50:00|8789.3|8785.5|8785.9|8782.1|8791.3|8786.5|8783.4|8780.1|42
1660604100000|2022-08-15 22:55:00|8785.8|8782|8783.9|8780.1|8789.4|8786.1|8783.9|8780.1|29
1660604400000|2022-08-15 23:00:00|8783.4|8779.6|8777.4|8773.6|8784.3|8780.6|8776.4|8773.1|45
1660604700000|2022-08-15 23:05:00|8777.9|8774.1|8782.9|8779.1|8784.4|8780.6|8774.9|8771.1|66
1660605000000|2022-08-15 23:10:00|8782.5|8779.7|8786.8|8783|8787.2|8784.4|8782.3|8779.1|67
1660605300000|2022-08-15 23:15:00|8786.3|8783.5|8783.4|8780.6|8790.9|8787.5|8783.4|8780.6|51
1660605600000|2022-08-15 23:20:00|8783.8|8781|8772.2|8768.4|8783.8|8781|8771.7|8768.4|97
1660605900000|2022-08-15 23:25:00|8771.7|8768.9|8770.3|8766.5|8773.7|8769.9|8768.7|8764.9|55
1660606200000|2022-08-15 23:30:00|8770.7|8766.9|8766.7|8763.9|8772.7|8769|8763.7|8760.5|64
1660606500000|2022-08-15 23:35:00|8767.3|8763.5|8772.2|8769.4|8775.7|8772.5|8767.3|8763.5|86
1660606800000|2022-08-15 23:40:00|8772.6|8768.8|8774.7|8771.9|8775.7|8772.5|8769.2|8765.4|41
1660607100000|2022-08-15 23:45:00|8775.2|8771.4|8780.7|8777.9|8781.2|8777.9|8774.7|8771.4|71
1660607400000|2022-08-15 23:50:00|8781.3|8777.5|8788.7|8784.9|8790.2|8786.9|8781.3|8777.5|113
1660607700000|2022-08-15 23:55:00|8788.6|8784.8|8784.8|8781|8790.2|8786.9|8784.8|8781|74
1660608000000|2022-08-16 00:00:00|8782.7|8779.9|8810.2|8806.4|8813.2|8809.4|8761.2|8758.4|685
1660608300000|2022-08-16 00:05:00|8810.7|8806.9|8805.2|8801.4|8814.2|8808.9|8802.2|8798.5|149
1660608600000|2022-08-16 00:10:00|8804.8|8801|8800.8|8798|8806.7|8802.9|8793.9|8790.5|97
1660608900000|2022-08-16 00:15:00|8801.2|8798.4|8793.2|8790.4|8803.2|8799.4|8787.7|8784.9|163
1660609200000|2022-08-16 00:20:00|8794.2|8790.9|8789.8|8786|8795.2|8791.4|8787.7|8783.9|108
1660609500000|2022-08-16 00:25:00|8789.3|8786.5|8788.8|8785|8795.7|8791.9|8786.8|8784|76
1660609800000|2022-08-16 00:30:00|8789.2|8786|8794.2|8791.4|8795.7|8792.4|8787.2|8783.4|47
1660610100000|2022-08-16 00:35:00|8793.7|8790.9|8796.2|8792.4|8801.1|8797.3|8791.2|8787.4|63
1660610400000|2022-08-16 00:40:00|8795.1|8792.3|8799.7|8795.9|8805.6|8802.4|8795.1|8791.8|79
1660610700000|2022-08-16 00:45:00|8799.6|8795.8|8805.1|8801.3|8805.6|8802.4|8798.3|8794.9|49
1660611000000|2022-08-16 00:50:00|8804.5|8801.7|8805.6|8801.8|8806.1|8802.4|8800.2|8796.9|47
1660611300000|2022-08-16 00:55:00|8804.6|8801.7|8802.6|8798.8|8812.1|8808.7|8801.6|8798.8|144
1660611600000|2022-08-16 01:00:00|8802.2|8799.4|8780.3|8776.5|8821.7|8817.9|8771.7|8767.9|811
1660611900000|2022-08-16 01:05:00|8779.8|8777|8782.3|8778.5|8788.2|8784.4|8773.7|8770.5|279
1660612200000|2022-08-16 01:10:00|8782.8|8779|8780.8|8777|8790.8|8787|8775.7|8771.9|245
1660612500000|2022-08-16 01:15:00|8782.3|8779.5|8776.7|8772.9|8785.2|8782|8769.2|8765.9|305
1660612800000|2022-08-16 01:20:00|8776.6|8772.8|8775.6|8772.8|8783.6|8780.3|8771.7|8767.9|154
1660613100000|2022-08-16 01:25:00|8776|8772.2|8768.6|8764.8|8784|8780.7|8765.6|8761.8|232
1660613400000|2022-08-16 01:30:00|8769|8765.2|8813.7|8809.9|8818.2|8814.9|8767|8764.2|616
1660613700000|2022-08-16 01:35:00|8814.6|8811.8|8813.7|8810.9|8817.2|8813.9|8807.7|8804.4|402
1660614000000|2022-08-16 01:40:00|8814.3|8810.5|8822.7|8818.9|8831.3|8827.5|8813.7|8810.4|451
1660614300000|2022-08-16 01:45:00|8823.2|8819.4|8835.6|8831.8|8837.7|8834.8|8821.2|8817.9|311
1660614600000|2022-08-16 01:50:00|8834.7|8830.9|8820.7|8816.9|8837.7|8833.9|8818.2|8814.9|400
1660614900000|2022-08-16 01:55:00|8821.2|8818.4|8807.3|8803.5|8827.1|8823.8|8806.7|8803.4|390
1660615200000|2022-08-16 02:00:00|8806.7|8803.9|8830.3|8826.5|8831.3|8827.9|8804.7|8800.9|369
1660615500000|2022-08-16 02:05:00|8830.7|8826.9|8843.6|8839.8|8846.3|8842.9|8829.7|8826.4|315
1660615800000|2022-08-16 02:10:00|8842.6|8839.3|8840.6|8836.8|8847.2|8843.8|8838.1|8834.4|182
1660616100000|2022-08-16 02:15:00|8838.2|8835.4|8842.2|8839.4|8842.6|8839.4|8837.3|8833.8|84
1660616400000|2022-08-16 02:20:00|8842.6|8838.8|8840.2|8836.4|8842.6|8839.3|8839.6|8836.3|41
1660616700000|2022-08-16 02:25:00|8840.6|8836.8|8842.6|8838.8|8844.1|8840.8|8839.6|8836.8|76
1660617000000|2022-08-16 02:30:00|8843.1|8839.3|8837.1|8833.3|8846.6|8843.3|8832.1|8828.3|228
1660617300000|2022-08-16 02:35:00|8836.1|8832.3|8832.6|8828.8|8838.1|8834.8|8824.6|8820.8|225
1660617600000|2022-08-16 02:40:00|8832|8829.2|8839.6|8835.8|8841.5|8837.7|8831.1|8827.8|127
1660617900000|2022-08-16 02:45:00|8839.5|8835.7|8834.6|8830.8|8843|8839.2|8832.6|8829.3|102
1660618200000|2022-08-16 02:50:00|8834.5|8830.7|8835|8831.2|8837.6|8833.8|8830.6|8827.3|70
1660618500000|2022-08-16 02:55:00|8834.6|8830.8|8832.6|8829.8|8837.1|8833.8|8829.5|8825.8|106
1660618800000|2022-08-16 03:00:00|8832.1|8829.3|8836|8833.2|8837.1|8833.8|8829.2|8825.9|86
1660619100000|2022-08-16 03:05:00|8835.6|8832.8|8839|8836.2|8847.6|8844.3|8835.6|8832.8|214
1660619400000|2022-08-16 03:10:00|8840|8836.7|8847.5|8843.7|8849.6|8845.8|8837.6|8834.3|145
1660619700000|2022-08-16 03:15:00|8847|8843.2|8843.5|8839.7|8851.1|8847.7|8841.5|8838.2|168
1660620000000|2022-08-16 03:20:00|8843.9|8840.1|8838.4|8835.6|8846.9|8843.1|8837.4|8834.2|110
1660620300000|2022-08-16 03:25:00|8838|8835.2|8837.4|8834.6|8842.4|8839.1|8834|8830.2|126
1660620600000|2022-08-16 03:30:00|8837|8833.6|8843.4|8840.6|8844.9|8841.6|8836.9|8833.6|60
1660620900000|2022-08-16 03:35:00|8843.9|8840.1|8839.4|8835.6|8845.9|8842.1|8838.4|8835.2|46
1660621200000|2022-08-16 03:40:00|8839.5|8835.7|8839.9|8836.1|8842|8838.6|8835|8831.6|68
1660621500000|2022-08-16 03:45:00|8839.4|8835.6|8838.4|8834.6|8842.3|8839.1|8836.4|8833.2|48
1660621800000|2022-08-16 03:50:00|8837.9|8835.1|8838.3|8834.5|8840.8|8837.5|8833.9|8830.6|129
1660622100000|2022-08-16 03:55:00|8837.9|8835.1|8831.9|8828.1|8838.4|8835.1|8829.4|8826.6|215
1660622400000|2022-08-16 04:00:00|8831.4|8828.6|8833.9|8830.1|8835.9|8832.5|8831.4|8828.6|41
1660622700000|2022-08-16 04:05:00|8834.4|8830.6|8834.9|8831.1|8837.9|8834.1|8832.4|8829.6|34
1660623000000|2022-08-16 04:10:00|8835.4|8832.1|8839.8|8836|8840.4|8837|8834.4|8830.6|53
1660623300000|2022-08-16 04:15:00|8839.3|8836.5|8838.8|8835|8839.3|8836.5|8835.8|8832.6|23
1660623600000|2022-08-16 04:20:00|8838.3|8835.5|8837.8|8834|8839.8|8836.6|8836.8|8833|17
1660623900000|2022-08-16 04:25:00|8837.4|8834.6|8837.8|8834|8839.8|8836.6|8832.8|8829|74
1660624200000|2022-08-16 04:30:00|8838.3|8834.5|8837.8|8834|8838.4|8834.6|8832.8|8830|106
1660624500000|2022-08-16 04:35:00|8837.4|8834.6|8840.8|8838|8843.8|8840.6|8837.4|8834.6|82
1660624800000|2022-08-16 04:40:00|8841.3|8838.5|8837.8|8834|8842.8|8839|8835.8|8832|83
1660625100000|2022-08-16 04:45:00|8837.3|8834.5|8840.3|8836.5|8841.3|8838|8837.3|8834.5|27
1660625400000|2022-08-16 04:50:00|8839.9|8837.1|8839.8|8837|8841.8|8838.5|8837.3|8834.1|27
1660625700000|2022-08-16 04:55:00|8839.3|8836.5|8843.8|8840|8843.8|8840.5|8839.3|8836.1|23
1660626000000|2022-08-16 05:00:00|8844.3|8841|8836.8|8833|8848.3|8845|8835.8|8832.5|116
1660626300000|2022-08-16 05:05:00|8836.3|8833.5|8840.3|8837.5|8843.8|8840|8834.8|8831.5|45
1660626600000|2022-08-16 05:10:00|8840.8|8837|8839.8|8836|8841.8|8838|8835.3|8832|48
1660626900000|2022-08-16 05:15:00|8839.3|8836.5|8842.2|8838.4|8842.2|8838.5|8835.2|8831.9|177
1660627200000|2022-08-16 05:20:00|8841.2|8838|8839.7|8835.9|8844.7|8840.9|8835.2|8832|63
1660627500000|2022-08-16 05:25:00|8839.2|8835.4|8838.2|8835.4|8842.2|8839|8836.2|8832.9|65
1660627800000|2022-08-16 05:30:00|8838.7|8834.9|8822.2|8819.4|8838.7|8835.4|8820.2|8816.9|482
1660628100000|2022-08-16 05:35:00|8823.2|8820.4|8817.2|8813.4|8827.7|8823.9|8815.2|8811.8|253
1660628400000|2022-08-16 05:40:00|8817.6|8813.8|8826.2|8823.4|8829.6|8825.8|8817.6|8813.8|121
1660628700000|2022-08-16 05:45:00|8827.2|8824.4|8825.7|8821.9|8828.6|8825.4|8820.7|8817.5|122
1660629000000|2022-08-16 05:50:00|8826.2|8822.4|8833.2|8829.4|8840.6|8837.4|8825.2|8821.4|195
1660629300000|2022-08-16 05:55:00|8832.8|8830|8822.1|8819.3|8836.2|8832.4|8821.2|8817.9|145
1660629600000|2022-08-16 06:00:00|8821.2|8818.4|8810.7|8806.9|8822.2|8818.8|8798.6|8794.8|587
1660629900000|2022-08-16 06:05:00|8811.2|8807.4|8820.2|8816.4|8823.7|8820.1|8807.7|8803.9|256
1660630200000|2022-08-16 06:10:00|8820.7|8816.9|8828.1|8824.3|8828.6|8825.3|8816.7|8812.9|196
1660630500000|2022-08-16 06:15:00|8827.1|8825.3|8821.2|8817.4|8829.7|8826.9|8814.7|8811.4|323
1660630800000|2022-08-16 06:20:00|8820.2|8818.4|8822.2|8818.4|8829.7|8826.4|8817.8|8814.4|276
1660631100000|2022-08-16 06:25:00|8821.7|8819.4|8800.8|8798|8825.2|8821.4|8795.2|8791.9|556
1660631400000|2022-08-16 06:30:00|8801.2|8798.4|8805.2|8802.4|8808.2|8805.4|8799.2|8796|185
1660631700000|2022-08-16 06:35:00|8805.8|8802|8813.7|8809.9|8815.7|8812.4|8804.2|8801|219
1660632000000|2022-08-16 06:40:00|8813.3|8810.5|8810.2|8806.4|8815.7|8812.4|8805.2|8801.4|209
1660632300000|2022-08-16 06:45:00|8809.7|8805.9|8799.2|8795.4|8811.2|8807.9|8795.2|8792.4|191
1660632600000|2022-08-16 06:50:00|8798.7|8795.9|8809.2|8806.4|8812.2|8808.8|8795.2|8791.8|346
1660632900000|2022-08-16 06:55:00|8809.6|8805.8|8815.6|8811.8|8815.6|8812.3|8794.7|8791.8|303
1660633200000|2022-08-16 07:00:00|8815.1|8812.3|8832.5|8828.7|8835.6|8832.8|8812.6|8809.3|609
1660633500000|2022-08-16 07:05:00|8831.1|8828.3|8833.1|8830.3|8840.6|8837.3|8823.1|8820.3|431
1660633800000|2022-08-16 07:10:00|8833.6|8829.8|8838.5|8834.7|8844.1|8840.7|8815.1|8811.3|632
1660634100000|2022-08-16 07:15:00|8838.6|8834.8|8848.6|8844.8|8855.1|8851.8|8829.1|8826.3|451
1660634400000|2022-08-16 07:20:00|8848.5|8844.7|8831.6|8827.8|8851.5|8848.3|8830.1|8826.8|553
1660634700000|2022-08-16 07:25:00|8832.1|8829.3|8839.5|8836.7|8840.5|8837.3|8824.6|8820.9|502
1660635000000|2022-08-16 07:30:00|8839.1|8836.3|8854.5|8850.7|8873.5|8870.3|8837.6|8834.3|879
1660635300000|2022-08-16 07:35:00|8854.1|8851.3|8847|8843.2|8857.5|8854.2|8843|8839.7|402
1660635600000|2022-08-16 07:40:00|8846.5|8843.7|8836|8832.2|8849.6|8846.2|8822.4|8819.2|606
1660635900000|2022-08-16 07:45:00|8835.4|8832.6|8825.9|8822.1|8842.8|8839.2|8822.4|8819.1|411
1660636200000|2022-08-16 07:50:00|8826.5|8823.1|8828.4|8825.6|8836.5|8833.6|8821.9|8818.6|444
1660636500000|2022-08-16 07:55:00|8828.9|8825.1|8817.4|8813.6|8830.4|8826.6|8811.5|8807.7|519
1660636800000|2022-08-16 08:00:00|8816.9|8813.1|8769.5|8765.7|8823.8|8820.7|8760.9|8757.6|1976
1660637100000|2022-08-16 08:05:00|8769.6|8765.8|8750.8|8747|8773.5|8770.1|8735.4|8732|1549
1660637400000|2022-08-16 08:10:00|8751.8|8748|8763.3|8760.5|8768.8|8765|8747.3|8744|721
1660637700000|2022-08-16 08:15:00|8762.8|8760|8772.9|8769.1|8781.4|8778.1|8759.3|8756.5|1070
1660638000000|2022-08-16 08:20:00|8773.5|8769.7|8780.4|8777.6|8784.4|8781.1|8767.9|8764.1|650
1660638300000|2022-08-16 08:25:00|8780.8|8777|8748.9|8745.1|8787.4|8784.1|8747|8743.6|1489
1660638600000|2022-08-16 08:30:00|8748.4|8745.6|8767|8763.2|8798|8794.7|8742.5|8738.7|1957
1660638900000|2022-08-16 08:35:00|8767.5|8763.7|8781.1|8778.3|8781.5|8778.6|8759.5|8755.7|518
1660639200000|2022-08-16 08:40:00|8782|8779.2|8803|8799.2|8814.6|8811.3|8782|8778.7|1143
1660639500000|2022-08-16 08:45:00|8802.5|8798.7|8792.1|8788.3|8806|8802.2|8778|8774.2|606
1660639800000|2022-08-16 08:50:00|8791.7|8787.9|8801.6|8797.8|8804.1|8800.8|8785|8781.8|474
1660640100000|2022-08-16 08:55:00|8802|8798.2|8811.1|8807.3|8818.5|8814.7|8799.6|8796.3|607
1660640400000|2022-08-16 09:00:00|8811.7|8807.9|8812.5|8808.7|8815.5|8812.1|8784.6|8780.8|500
1660640700000|2022-08-16 09:05:00|8812|8808.2|8825.6|8821.8|8834|8830.7|8799.6|8796.2|560
1660641000000|2022-08-16 09:10:00|8825.1|8822.3|8853.2|8850.4|8862.2|8858.5|8823.1|8820.3|963
1660641300000|2022-08-16 09:15:00|8854.2|8849.9|8869.6|8865.8|8878.8|8875.5|8847.7|8843.9|835
1660641600000|2022-08-16 09:20:00|8869.2|8865.4|8852.7|8848.9|8873.7|8870.8|8851.7|8848.4|591
1660641900000|2022-08-16 09:25:00|8852.2|8849.4|8850.2|8847.4|8858.2|8854.4|8845.2|8841.9|584
1660642200000|2022-08-16 09:30:00|8849.7|8845.9|8848.5|8844.7|8856.2|8852.8|8834.1|8830.3|557
1660642500000|2022-08-16 09:35:00|8848.6|8844.8|8845.1|8841.3|8860.5|8857.3|8841.1|8837.8|360
1660642800000|2022-08-16 09:40:00|8844.7|8841.9|8843.1|8839.3|8850.1|8846.7|8842.1|8838.7|287
1660643100000|2022-08-16 09:45:00|8842.6|8839.8|8848.1|8844.3|8853.5|8850.3|8842.6|8839.8|214
1660643400000|2022-08-16 09:50:00|8847.6|8844.8|8845|8842.2|8852.5|8849.2|8844|8840.7|151
1660643700000|2022-08-16 09:55:00|8845.5|8841.7|8843|8840.2|8855.5|8851.7|8843|8839.7|165
1660644000000|2022-08-16 10:00:00|8843.5|8839.7|8829.9|8826.1|8848.5|8845.2|8826|8822.7|516
1660644300000|2022-08-16 10:05:00|8829.5|8826.7|8847.6|8844.8|8848.5|8844.8|8826.4|8823.1|403
1660644600000|2022-08-16 10:10:00|8847|8843.8|8848.6|8844.8|8851.5|8848.2|8839|8835.7|252
1660644900000|2022-08-16 10:15:00|8848|8845.2|8834|8830.2|8849.5|8846.2|8831.9|8828.2|509
1660645200000|2022-08-16 10:20:00|8833.6|8829.8|8830.5|8827.7|8841.1|8838.3|8830|8826.7|429
1660645500000|2022-08-16 10:25:00|8831|8828.2|8829.5|8825.7|8839.5|8836.2|8827.9|8824.7|199
1660645800000|2022-08-16 10:30:00|8829|8826.2|8782.4|8778.6|8831.9|8828.7|8779.8|8776.6|1091
1660646100000|2022-08-16 10:35:00|8782.3|8778.5|8807.9|8805.1|8813.4|8810.1|8780.8|8777.6|641
1660646400000|2022-08-16 10:40:00|8808|8805.2|8794.3|8790.5|8808.8|8805.5|8792.8|8789|411
1660646700000|2022-08-16 10:45:00|8794.4|8790.6|8796.4|8792.6|8806.4|8802.6|8789.8|8786.6|319
1660647000000|2022-08-16 10:50:00|8795.4|8791.6|8843|8839.2|8843.5|8840.2|8788.8|8785|1007
1660647300000|2022-08-16 10:55:00|8842.5|8839.7|8837.4|8834.6|8851|8848.2|8834.9|8831.6|490
1660647600000|2022-08-16 11:00:00|8836.9|8833.6|8869.5|8865.7|8873.3|8869.7|8829.9|8826.5|1071
1660647900000|2022-08-16 11:05:00|8870|8866.2|8868.5|8865.7|8874|8870.7|8864|8860.7|414
1660648200000|2022-08-16 11:10:00|8868.4|8865.6|8887.5|8884.7|8898.5|8895.1|8867.5|8864.7|1280
1660648500000|2022-08-16 11:15:00|8887|8884.2|8894.6|8890.8|8898.5|8895.2|8887|8883.7|740
1660648800000|2022-08-16 11:20:00|8894|8891.2|8930.5|8926.7|8932.5|8929.2|8894|8890.2|1631
1660649100000|2022-08-16 11:25:00|8930.4|8926.6|8939.5|8935.7|8944.5|8941.2|8919|8916.2|1024
1660649400000|2022-08-16 11:30:00|8939.1|8936.3|8954|8951.2|8972.5|8969.7|8937.5|8934.2|1792
1660649700000|2022-08-16 11:35:00|8954.4|8950.6|8955.5|8951.7|8962.5|8959.2|8947.9|8944.7|741
1660650000000|2022-08-16 11:40:00|8955|8952.2|8969|8965.2|8979|8974.7|8953.5|8950.6|734
1660650300000|2022-08-16 11:45:00|8969.4|8965.6|8972|8969.2|8978.5|8975.2|8959.6|8956.7|642
1660650600000|2022-08-16 11:50:00|8973|8969.7|8979|8975.2|8984|8980.2|8968.4|8965.6|619
1660650900000|2022-08-16 11:55:00|8978.9|8975.1|8968.3|8964.5|8980|8976.6|8963.9|8960.1|746
1660651200000|2022-08-16 12:00:00|8967.9|8965.1|8951.3|8948.5|8975.4|8972.1|8944.3|8941|1681
1660651500000|2022-08-16 12:05:00|8951.9|8948.1|8976.9|8973.1|8977.4|8974.1|8950.3|8947.1|775
1660651800000|2022-08-16 12:10:00|8976.3|8973.5|9001.4|8997.6|9012.9|9010.1|8974.9|8971.5|1894
1660652100000|2022-08-16 12:15:00|9000.4|8997.1|8985.8|8982|9004.4|9001.1|8983.3|8980.5|1034
1660652400000|2022-08-16 12:20:00|8985.2|8982.4|8957.8|8955|8990.2|8987|8957.8|8954.4|794
1660652700000|2022-08-16 12:25:00|8958.8|8955.4|8952.8|8950|8961.3|8958|8945.7|8942.4|930
1660653000000|2022-08-16 12:30:00|8953.3|8949.5|8932.8|8929|8955.3|8952|8927.2|8923.5|1205
1660653300000|2022-08-16 12:35:00|8933.2|8929.4|8946.3|8942.5|8949.2|8945.4|8929.3|8925.5|486
1660653600000|2022-08-16 12:40:00|8945.8|8943|8931.2|8927.4|8948.2|8945|8931.2|8927.4|600
1660653900000|2022-08-16 12:45:00|8931.7|8928.9|8901.3|8898.5|8933.1|8929.4|8897.7|8894.9|1529
1660654200000|2022-08-16 12:50:00|8901.2|8898.4|8889.2|8885.4|8905.2|8901.9|8884.7|8881.5|1621
1660654500000|2022-08-16 12:55:00|8888.7|8884.9|8895.3|8892.5|8923.4|8920.6|8883.2|8879.9|2058
1660654800000|2022-08-16 13:00:00|8894.9|8892.1|8862.8|8859|8920.9|8917.6|8857.9|8854.1|3490
1660655100000|2022-08-16 13:05:00|8861.8|8858|8869.8|8866|8900.3|8897|8857.7|8854.4|1794
1660655400000|2022-08-16 13:10:00|8869.7|8865.9|8899.4|8895.6|8907.5|8903.7|8856.9|8854.1|2189
1660655700000|2022-08-16 13:15:00|8898.9|8895.1|8879.4|8875.6|8903|8899.8|8870.9|8868.1|1405
1660656000000|2022-08-16 13:20:00|8878.4|8874.6|8828.3|8824.5|8881|8877.7|8826.8|8823.4|2229
1660656300000|2022-08-16 13:25:00|8829.3|8825.5|8816.8|8814|8842.3|8839|8798.8|8795.4|3417
1660656600000|2022-08-16 13:30:00|8818.2|8815.4|8880.5|8876.7|8880.9|8877.7|8817.8|8814.9|2916
1660656900000|2022-08-16 13:35:00|8879.9|8877.1|8907.3|8904.5|8912.3|8909|8869.8|8867|3624
1660657200000|2022-08-16 13:40:00|8906.8|8904|8881.8|8878|8918.9|8915.6|8876.4|8872.6|1977
1660657500000|2022-08-16 13:45:00|8881.7|8877.9|8913|8910.2|8923|8919.2|8879.4|8875.6|2413
1660657800000|2022-08-16 13:50:00|8912.5|8909.7|8936.6|8932.8|8941.1|8937.3|8909.1|8905.8|3236
1660658100000|2022-08-16 13:55:00|8935.6|8932.2|8919.6|8915.8|8936|8932.2|8907.5|8903.8|1579
1660658400000|2022-08-16 14:00:00|8919|8916.2|8924.5|8920.7|8932.5|8929.2|8907|8903.7|2241
1660658700000|2022-08-16 14:05:00|8924|8921.2|8818.2|8814.4|8976.1|8972.8|8816.7|8812.9|8433
1660659000000|2022-08-16 14:10:00|8818.3|8814.5|8876.4|8872.6|8886.4|8883.1|8811.8|8808|4376
1660659300000|2022-08-16 14:15:00|8876.3|8872.5|8892.9|8889.1|8914.5|8910.7|8873.8|8870.1|2450
1660659600000|2022-08-16 14:20:00|8892.5|8888.7|8898.9|8895.1|8925.5|8922.1|8892.1|8888.7|1977
1660659900000|2022-08-16 14:25:00|8899.3|8895.5|8866.8|8863|8905.9|8902.1|8864.9|8861.5|2394
1660660200000|2022-08-16 14:30:00|8866.3|8863.5|8853.2|8849.4|8874.8|8871.9|8847.2|8843.6|1783
1660660500000|2022-08-16 14:35:00|8852.7|8849.9|8825.6|8822.8|8864.7|8861.9|8814.6|8811.3|2486
1660660800000|2022-08-16 14:40:00|8826.1|8822.3|8825.6|8821.8|8840.1|8836.8|8805.1|8802.3|2198
1660661100000|2022-08-16 14:45:00|8825.1|8822.3|8805.7|8801.9|8829.6|8826.3|8764.6|8761.3|3273
1660661400000|2022-08-16 14:50:00|8805.2|8802.4|8788.1|8784.3|8810.6|8806.8|8785.6|8782.7|1560
1660661700000|2022-08-16 14:55:00|8789.1|8785.3|8769.5|8765.7|8797.1|8793.8|8752|8749.2|2966
1660662000000|2022-08-16 15:00:00|8769.7|8765.9|8744.4|8741.6|8773|8769.7|8739.4|8736.6|2680
1660662300000|2022-08-16 15:05:00|8744.9|8741.1|8727.9|8724.1|8751.9|8748.2|8718.3|8715|3191
1660662600000|2022-08-16 15:10:00|8728.8|8725|8748|8744.2|8766.9|8763.2|8728.4|8725|2242
1660662900000|2022-08-16 15:15:00|8747.8|8744|8676.7|8672.9|8748|8744.6|8668.3|8664.9|3898
1660663200000|2022-08-16 15:20:00|8676.3|8672.5|8670.9|8667.1|8691.4|8687.6|8656.8|8653|3932
1660663500000|2022-08-16 15:25:00|8670.3|8667.5|8680.9|8677.1|8704.4|8701.1|8653.8|8651|4280
1660663800000|2022-08-16 15:30:00|8680.4|8677.6|8639.6|8635.8|8691.8|8688|8625.6|8622.3|5757
1660664100000|2022-08-16 15:35:00|8638.6|8634.8|8634.5|8630.7|8644.1|8641.3|8626.6|8623.3|2261
1660664400000|2022-08-16 15:40:00|8632.5|8629.7|8638.4|8634.6|8649|8645.7|8629.5|8626.7|1816
1660664700000|2022-08-16 15:45:00|8637.9|8634.1|8684.5|8681.7|8698.5|8695.6|8636.9|8633.6|3627
1660665000000|2022-08-16 15:50:00|8684|8681.2|8666.9|8664.1|8696.1|8692.3|8663|8659.7|1659
1660665300000|2022-08-16 15:55:00|8667.9|8664.7|8671.9|8669.1|8690|8687.2|8665.4|8662.6|1225
1660665600000|2022-08-16 16:00:00|8672.4|8668.6|8643.3|8639.5|8675.9|8672.1|8633.8|8630.4|2398
1660665900000|2022-08-16 16:05:00|8642.8|8640|8653.2|8650.4|8656.8|8653.5|8636.2|8633.4|1686
1660666200000|2022-08-16 16:10:00|8653.1|8650.3|8654.4|8650.6|8663.3|8659.5|8644.9|8642|1244
1660666500000|2022-08-16 16:15:00|8653.9|8651.1|8681.4|8677.6|8686.3|8682.6|8650.4|8646.6|1771
1660666800000|2022-08-16 16:20:00|8680.8|8678|8672.8|8669|8685.9|8682.6|8658.4|8655.1|1065
1660667100000|2022-08-16 16:25:00|8672.4|8668.6|8688.9|8686.1|8692.4|8689.6|8669.4|8666.6|1941
1660667400000|2022-08-16 16:30:00|8688.8|8686|8667.3|8663.5|8692.8|8689.9|8664.8|8661|1148
1660667700000|2022-08-16 16:35:00|8666.8|8664|8670.3|8666.5|8675.3|8672|8659.3|8656.1|1103
1660668000000|2022-08-16 16:40:00|8669.3|8666|8654.6|8650.8|8670.3|8666.9|8650.2|8647.3|2078
1660668300000|2022-08-16 16:45:00|8655.1|8651.8|8674.2|8670.4|8677.3|8674.4|8651.7|8648.8|1459
1660668600000|2022-08-16 16:50:00|8673.7|8670.9|8668.7|8665.9|8676.7|8673.4|8665.8|8662.5|970
1660668900000|2022-08-16 16:55:00|8669.2|8665.4|8662.2|8658.4|8674.7|8671.4|8655.2|8652.4|997
1660669200000|2022-08-16 17:00:00|8662.3|8658.5|8646.2|8642.4|8665.2|8661.9|8645.7|8642.4|1316
1660669500000|2022-08-16 17:05:00|8645.7|8642.9|8659.2|8655.4|8667.2|8663.9|8635.1|8631.8|1240
1660669800000|2022-08-16 17:10:00|8658.6|8655.8|8634.2|8630.4|8660.2|8656.9|8632.6|8629.3|749
1660670100000|2022-08-16 17:15:00|8634.6|8630.8|8649.2|8645.4|8654.7|8651.4|8625.2|8622.4|1688
1660670400000|2022-08-16 17:20:00|8649.1|8645.3|8633|8629.2|8656.5|8652.8|8632.1|8629.2|966
1660670700000|2022-08-16 17:25:00|8632.5|8629.7|8595.8|8592|8637|8633.3|8583.9|8581.1|4250
1660671000000|2022-08-16 17:30:00|8595.7|8591.9|8590.8|8587|8600.8|8597.5|8583.8|8581|2477
1660671300000|2022-08-16 17:35:00|8590.2|8587.4|8601.2|8598.4|8616.2|8613|8587.8|8584.4|1694
1660671600000|2022-08-16 17:40:00|8601.7|8597.9|8595.2|8592.4|8604.7|8601.4|8592.8|8589.5|2023
1660671900000|2022-08-16 17:45:00|8595.7|8592.9|8577.1|8574.3|8598.6|8595.4|8576.1|8572.8|2380
1660672200000|2022-08-16 17:50:00|8577.5|8573.7|8593|8590.2|8599.1|8595.8|8574.1|8570.7|3434
1660672500000|2022-08-16 17:55:00|8593.5|8589.7|8564.4|8561.6|8596.5|8593.7|8562.4|8559.3|3144
1660672800000|2022-08-16 18:00:00|8563.9|8561.1|8554.9|8552.1|8565.9|8562.6|8541.5|8538.7|3543
1660673100000|2022-08-16 18:05:00|8555.4|8551.6|8577.9|8575.1|8584.4|8580.2|8554.4|8551.1|2340
1660673400000|2022-08-16 18:10:00|8576.5|8572.7|8568.8|8566|8586.8|8583.4|8563.9|8560.6|3218
1660673700000|2022-08-16 18:15:00|8568.9|8565|8588.9|8586.1|8599.8|8596.1|8568.9|8565|3101
1660674000000|2022-08-16 18:20:00|8589.5|8586.7|8616.4|8612.6|8622.4|8619.1|8585.4|8581.7|3151
1660674300000|2022-08-16 18:25:00|8616|8613.2|8613.6|8610.8|8633.4|8629.6|8606.8|8603.5|7671
1660674600000|2022-08-16 18:30:00|8614.1|8609.8|8604.5|8600.7|8622.4|8619.2|8602|8598.6|2213
1660674900000|2022-08-16 18:35:00|8605|8601.2|8580.5|8576.7|8607|8603.2|8575|8571.6|1482
1660675200000|2022-08-16 18:40:00|8580.4|8576.6|8582.6|8578.8|8592|8589.2|8573|8569.7|737
1660675500000|2022-08-16 18:45:00|8582|8579.2|8575.6|8571.8|8583.6|8580.3|8568|8564.8|1324
1660675800000|2022-08-16 18:50:00|8575|8572.2|8575.6|8571.8|8581|8577.7|8569|8565.8|647
1660676100000|2022-08-16 18:55:00|8575.1|8572.3|8574.1|8570.3|8585.6|8581.8|8569.1|8565.8|396
1660676400000|2022-08-16 19:00:00|8573.6|8570.8|8577.6|8573.8|8584.6|8581.3|8571.1|8567.8|453
1660676700000|2022-08-16 19:05:00|8577.2|8574.4|8579.7|8575.9|8590.6|8587.4|8576.1|8572.8|467
1660677000000|2022-08-16 19:10:00|8579.2|8576.4|8587.7|8583.9|8589.6|8586.4|8570.2|8567.4|413
1660677300000|2022-08-16 19:15:00|8588.2|8584.4|8584.7|8580.9|8589.6|8586.3|8580.6|8577.8|679
1660677600000|2022-08-16 19:20:00|8585.1|8581.3|8588.7|8584.9|8590.7|8587.5|8579.2|8575.9|370
1660677900000|2022-08-16 19:25:00|8588.1|8585.3|8592.1|8589.3|8594.1|8590.9|8586.1|8582.8|317
1660678200000|2022-08-16 19:30:00|8592.7|8588.9|8600.2|8597.4|8601.7|8598.4|8590.1|8586.9|401
1660678500000|2022-08-16 19:35:00|8600.7|8596.9|8599.8|8596|8602.3|8599|8592.2|8588.9|596
1660678800000|2022-08-16 19:40:00|8599.3|8596.5|8600.8|8597|8602.7|8599.5|8595.3|8592|193
1660679100000|2022-08-16 19:45:00|8600.3|8597.5|8602.3|8598.5|8605.8|8603|8597.3|8594.1|478
1660679400000|2022-08-16 19:50:00|8601.8|8599|8607.4|8603.6|8609.7|8606.1|8600.3|8597.5|614
1660679700000|2022-08-16 19:55:00|8607.9|8604.1|8614.9|8611.1|8620.9|8617.6|8603.3|8598.5|466
1660680000000|2022-08-16 20:00:00|8614.4|8611.6|8609.8|8606|8618.4|8614.6|8601.3|8598.1|305
1660680300000|2022-08-16 20:05:00|8609.4|8606.6|8623.9|8621.1|8625.8|8622|8609.4|8606.5|608
1660680600000|2022-08-16 20:10:00|8624.4|8620.6|8637|8633.2|8642.5|8639.2|8622.4|8619.1|434
1660680900000|2022-08-16 20:15:00|8637.5|8633.7|8650.5|8647.7|8653|8649.7|8635.5|8632.3|573
1660681200000|2022-08-16 20:20:00|8651.5|8647.2|8641|8637.2|8651.5|8647.2|8638|8634.2|322
1660681500000|2022-08-16 20:25:00|8640.5|8636.7|8646.4|8638.6|8654.5|8648.7|8638.5|8634.1|260
1660681800000|2022-08-16 20:30:00|8646.5|8638.7|8647|8643.2|8654.9|8651.1|8637|8632.1|615
1660682100000|2022-08-16 20:35:00|8649.4|8645.6|8653.9|8650.1|8664|8660.2|8648.5|8644.7|455
1660682400000|2022-08-16 20:40:00|8653.4|8649.6|8658.4|8654.6|8665.3|8660.1|8650.9|8645.6|231
1660682700000|2022-08-16 20:45:00|8657.4|8653.6|8669|8665.2|8670.9|8665.2|8655.4|8651.7|242
1660683000000|2022-08-16 20:50:00|8669.5|8665.7|8664.9|8661.1|8671.4|8666.1|8657.5|8654.2|256
1660683300000|2022-08-16 20:55:00|8665.4|8661.6|8678.4|8670.6|8683.4|8678.2|8661.9|8657.2|715
1660687200000|2022-08-16 22:00:00|8686.3|8678.5|8673.2|8669.4|8688.8|8683.5|8668.8|8664.5|312
1660687500000|2022-08-16 22:05:00|8673.3|8669.5|8655.5|8651.7|8676.3|8672.5|8652.5|8648.7|191
1660687800000|2022-08-16 22:10:00|8652|8648.2|8653.4|8649.6|8654.5|8650.7|8642.5|8638.7|131
1660688100000|2022-08-16 22:15:00|8653.5|8649.7|8641.9|8638.1|8654.5|8650.7|8639.4|8635.6|65
1660688400000|2022-08-16 22:20:00|8642.3|8638.5|8648.3|8644.5|8650.8|8647|8642.3|8636.6|67
1660688700000|2022-08-16 22:25:00|8648.4|8644.6|8646.4|8642.6|8653.4|8650.1|8644.9|8641.1|53
1660689000000|2022-08-16 22:30:00|8645.9|8643.1|8643.9|8640.1|8649.9|8646.1|8640.4|8637.6|74
1660689300000|2022-08-16 22:35:00|8644.4|8640.6|8652.9|8650.1|8652.9|8650.1|8642.4|8638.6|38
1660689600000|2022-08-16 22:40:00|8653.4|8650.6|8658.4|8654.6|8661.8|8656.6|8653.4|8650.2|88
1660689900000|2022-08-16 22:45:00|8658.8|8655|8658.7|8654.9|8662.2|8658|8658.2|8654.4|30
1660690200000|2022-08-16 22:50:00|8659.2|8655.4|8657.7|8653.9|8662.8|8659|8657.2|8653.5|24
1660690500000|2022-08-16 22:55:00|8656.7|8652.9|8656.2|8652.4|8656.7|8653.9|8652.3|8648.9|51
1660690800000|2022-08-16 23:00:00|8656.7|8652.9|8649.1|8646.3|8656.7|8652.9|8647.7|8644.4|42
1660691100000|2022-08-16 23:05:00|8649.6|8646.8|8656.1|8652.3|8656.6|8652.8|8649.6|8646.8|33
1660691400000|2022-08-16 23:10:00|8656.2|8652.4|8652.6|8649.8|8657.6|8653.8|8652.1|8648.3|28
1660691700000|2022-08-16 23:15:00|8652.1|8649.3|8652.6|8648.8|8655.1|8651.3|8652.1|8648.7|34
1660692000000|2022-08-16 23:20:00|8653.1|8649.3|8652.5|8648.7|8654.6|8651.3|8650.6|8646.8|14
1660692300000|2022-08-16 23:25:00|8652|8649.2|8646.1|8642.3|8652.1|8649.2|8645.6|8642.3|45
1660692600000|2022-08-16 23:30:00|8645.1|8642.7|8648|8644.2|8651|8647.2|8645.1|8641.3|36
1660692900000|2022-08-16 23:35:00|8647.6|8644.8|8647.1|8643.3|8649|8645.2|8646.6|8643.3|19
1660693200000|2022-08-16 23:40:00|8646.6|8643.8|8650.1|8646.3|8651.6|8648.3|8646.6|8643.3|36
1660693500000|2022-08-16 23:45:00|8650.6|8646.8|8657.1|8654.3|8660.1|8656.3|8650|8646.7|56
1660693800000|2022-08-16 23:50:00|8657.6|8653.8|8662|8658.2|8662.6|8658.8|8657.2|8653.8|45
1660694100000|2022-08-16 23:55:00|8662.5|8658.7|8663.7|8659.9|8666.1|8662.3|8661.6|8657.8|90
1660694400000|2022-08-17 00:00:00|8664.2|8660.4|8672.6|8668.8|8675.6|8671.9|8652.2|8648.4|628
1660694700000|2022-08-17 00:05:00|8671.6|8668.3|8663.7|8659.9|8673.6|8670.3|8658.1|8654.4|163
1660695000000|2022-08-17 00:10:00|8664.1|8660.9|8665.2|8661.4|8668.2|8664.9|8656.1|8653.3|112
1660695300000|2022-08-17 00:15:00|8665.7|8661.9|8662.7|8658.9|8668.2|8664.4|8660.7|8657.4|107
1660695600000|2022-08-17 00:20:00|8663.2|8659.4|8644.2|8640.4|8665.7|8662.9|8642.1|8638.9|201
1660695900000|2022-08-17 00:25:00|8643.7|8640.9|8644.1|8641.3|8652.1|8648.9|8642.2|8638.9|142
1660696200000|2022-08-17 00:30:00|8643.6|8640.8|8640.7|8636.9|8650.1|8646.9|8638.1|8633.4|144
1660696500000|2022-08-17 00:35:00|8640.2|8637.4|8629.6|8625.8|8644.7|8641.4|8628.1|8624.8|195
1660696800000|2022-08-17 00:40:00|8630.6|8627.8|8636.6|8632.8|8637.7|8634.8|8630.2|8626.9|67
1660697100000|2022-08-17 00:45:00|8637.2|8633.4|8642.2|8638.4|8646.6|8643.4|8636.2|8633.4|128
1660697400000|2022-08-17 00:50:00|8642.7|8638.9|8642.6|8638.8|8645.1|8641.8|8639.2|8635.4|120
1660697700000|2022-08-17 00:55:00|8642.7|8638.9|8644.6|8640.8|8645.1|8641.3|8638.2|8635.4|95
1660698000000|2022-08-17 01:00:00|8644.1|8640.3|8622.2|8618.4|8645.6|8642.3|8618.2|8614.8|531
1660698300000|2022-08-17 01:05:00|8623.1|8619.3|8632.1|8629.3|8635|8631.8|8622.2|8618.4|228
1660698600000|2022-08-17 01:10:00|8631.6|8628.8|8644.6|8640.8|8648.1|8644.3|8631.6|8627.8|242
1660698900000|2022-08-17 01:15:00|8646.1|8642.3|8633|8629.2|8647.1|8643.3|8629|8625.7|251
1660699200000|2022-08-17 01:20:00|8632.5|8628.7|8636.1|8632.3|8639|8635.7|8629.5|8626.2|191
1660699500000|2022-08-17 01:25:00|8636.5|8633.3|8636|8632.2|8639.5|8636.3|8628.5|8625.2|272
1660699800000|2022-08-17 01:30:00|8635.5|8631.7|8630.5|8626.7|8636.6|8633.3|8629|8625.2|126
1660700100000|2022-08-17 01:35:00|8631|8627.2|8620|8617.2|8633|8629.7|8616.9|8613.6|351
1660700400000|2022-08-17 01:40:00|8620.5|8617.7|8628|8624.2|8628.5|8625.1|8618.5|8615.2|120
1660700700000|2022-08-17 01:45:00|8627.5|8624.7|8622.5|8618.7|8631.4|8627.7|8620.9|8617.7|159
1660701000000|2022-08-17 01:50:00|8621.9|8619.1|8626.9|8624.1|8628.9|8625.7|8621.9|8618.7|96
1660701300000|2022-08-17 01:55:00|8626.5|8623.7|8642|8638.2|8647|8643.6|8618.9|8615.6|493
1660701600000|2022-08-17 02:00:00|8641.4|8638.6|8634.9|8631.1|8650|8646.2|8633.4|8629.6|235
1660701900000|2022-08-17 02:05:00|8634.4|8631.6|8643.5|8639.7|8651|8648.2|8632.4|8629.2|209
1660702200000|2022-08-17 02:10:00|8643.4|8639.6|8640.5|8637.7|8643.4|8640.2|8636.5|8633.7|154
1660702500000|2022-08-17 02:15:00|8641|8638.2|8634.4|8631.6|8643.4|8640.1|8634.4|8631|119
1660702800000|2022-08-17 02:20:00|8634.8|8631|8631.8|8628|8634.8|8631.6|8629.4|8626|138
1660703100000|2022-08-17 02:25:00|8631.4|8628.6|8636.8|8633|8636.8|8633|8629.8|8627|83
1660703400000|2022-08-17 02:30:00|8636.3|8632.5|8667.3|8663.5|8667.3|8663.5|8635.4|8631.6|406
1660703700000|2022-08-17 02:35:00|8666.8|8664|8659.8|8656|8667.8|8665|8654.8|8651.5|344
1660704000000|2022-08-17 02:40:00|8659.3|8655.5|8661.8|8659|8662.2|8659|8654.8|8651.4|133
1660704300000|2022-08-17 02:45:00|8663.3|8659.5|8665.3|8661.5|8666.7|8662.9|8655.3|8652|156
1660704600000|2022-08-17 02:50:00|8664.9|8662.1|8672.7|8668.9|8673.7|8670.5|8663.8|8660.9|286
1660704900000|2022-08-17 02:55:00|8672.3|8669.5|8675.2|8671.4|8678.7|8675.4|8671.7|8668.4|154
1660705200000|2022-08-17 03:00:00|8674.7|8671.9|8677.7|8673.9|8682.2|8678.4|8674.7|8671.4|205
1660705500000|2022-08-17 03:05:00|8677.3|8674.5|8676.7|8672.9|8679.3|8676|8675.2|8671.9|190
1660705800000|2022-08-17 03:10:00|8676.3|8673.5|8676.7|8672.9|8677.8|8674|8670.2|8666.9|181
1660706100000|2022-08-17 03:15:00|8676.8|8673|8671.7|8667.9|8678.3|8675|8670.3|8666.9|125
1660706400000|2022-08-17 03:20:00|8671.3|8668.5|8678.8|8675|8682.3|8679|8670.8|8667.5|150
1660706700000|2022-08-17 03:25:00|8679.8|8676|8674.2|8670.4|8683.2|8680|8673.2|8669.9|137
1660707000000|2022-08-17 03:30:00|8673.8|8671|8672.8|8670|8674.3|8671|8668.8|8665.5|140
1660707300000|2022-08-17 03:35:00|8672.4|8669.6|8674.8|8671|8676.8|8673.5|8671.8|8668.5|82
1660707600000|2022-08-17 03:40:00|8674.3|8671.5|8674.8|8672|8676.3|8672.5|8671.8|8668.5|91
1660707900000|2022-08-17 03:45:00|8673.8|8671|8676.7|8673.9|8679.2|8675.9|8673.8|8671|65
1660708200000|2022-08-17 03:50:00|8676.2|8673.4|8675.2|8672.4|8677.2|8673.4|8672.2|8669.4|62
1660708500000|2022-08-17 03:55:00|8675.7|8671.9|8672.2|8669.4|8677.2|8673.9|8670.7|8667.9|48
1660708800000|2022-08-17 04:00:00|8672.7|8669.9|8679.2|8675.4|8679.2|8675.9|8672.7|8667.9|171
1660709100000|2022-08-17 04:05:00|8677.7|8674.9|8678.7|8674.9|8679.2|8675.9|8676.6|8672.9|73
1660709400000|2022-08-17 04:10:00|8679.2|8675.4|8681.1|8677.3|8682.1|8678.4|8676.7|8673.4|51
1660709700000|2022-08-17 04:15:00|8681.2|8677.4|8680.7|8676.9|8681.2|8677.9|8676.7|8673.4|55
1660710000000|2022-08-17 04:20:00|8680.1|8677.3|8674.7|8670.9|8680.1|8677.3|8672.1|8668.8|109
1660710300000|2022-08-17 04:25:00|8674.2|8670.4|8678.1|8674.3|8678.1|8674.3|8673.7|8670.3|85
1660710600000|2022-08-17 04:30:00|8677.7|8673.9|8681.2|8677.4|8682.1|8678.9|8675.7|8672.9|151
1660710900000|2022-08-17 04:35:00|8680.7|8677.9|8684.1|8680.3|8685.1|8681.3|8679.7|8676.4|78
1660711200000|2022-08-17 04:40:00|8683.7|8680.9|8697.1|8693.3|8698.2|8694.4|8683.2|8679.9|364
1660711500000|2022-08-17 04:45:00|8696.6|8692.8|8695.6|8691.8|8697.6|8693.8|8691.6|8688.4|75
1660711800000|2022-08-17 04:50:00|8696.1|8692.3|8695.1|8691.3|8696.6|8693.8|8693.6|8690.3|36
1660712100000|2022-08-17 04:55:00|8695.6|8691.8|8703.6|8700.8|8704.6|8701.8|8695.6|8691.8|175
1660712400000|2022-08-17 05:00:00|8704.6|8701.3|8710.6|8707.8|8718.6|8714.2|8704.6|8701.3|315
1660712700000|2022-08-17 05:05:00|8711|8707.2|8690.7|8686.9|8711|8707.3|8690.7|8686.9|296
1660713000000|2022-08-17 05:10:00|8691.2|8687.4|8695.1|8691.3|8695.2|8691.4|8690.7|8687.4|96
1660713300000|2022-08-17 05:15:00|8694.6|8691.8|8690.7|8686.9|8695.1|8691.8|8687.7|8683.9|97
1660713600000|2022-08-17 05:20:00|8690.1|8687.3|8685.6|8681.8|8690.6|8687.3|8685.6|8681.8|72
1660713900000|2022-08-17 05:25:00|8685.1|8681.3|8677.2|8673.4|8686.1|8682.9|8676.7|8673.4|100
1660714200000|2022-08-17 05:30:00|8678.1|8674.3|8681.6|8678.8|8686.7|8682.9|8672.1|8668.3|287
1660714500000|2022-08-17 05:35:00|8683.1|8679.3|8711.6|8707.8|8713.6|8709.8|8681.6|8678.8|266
1660714800000|2022-08-17 05:40:00|8711.1|8708.3|8713.6|8709.8|8720.6|8716.8|8710.5|8706.8|230
1660715100000|2022-08-17 05:45:00|8713.7|8709.9|8712.6|8708.8|8716.1|8713.3|8706.6|8702.8|163
1660715400000|2022-08-17 05:50:00|8713.1|8709.3|8719.6|8715.8|8724.1|8720.8|8712.6|8708.8|188
1660715700000|2022-08-17 05:55:00|8720.1|8716.8|8731.1|8727.3|8733.1|8729.8|8718.6|8714.8|320
1660716000000|2022-08-17 06:00:00|8731.6|8727.8|8726.6|8723.8|8735.6|8731.8|8723.6|8720.3|405
1660716300000|2022-08-17 06:05:00|8727.1|8724.3|8730.6|8726.8|8733.5|8730.7|8722|8718.2|242
1660716600000|2022-08-17 06:10:00|8730.5|8726.7|8720.1|8716.3|8734|8730.7|8718.6|8714.8|178
1660716900000|2022-08-17 06:15:00|8720.6|8716.8|8712.1|8709.3|8721.6|8718.3|8711.6|8708.2|250
1660717200000|2022-08-17 06:20:00|8711.6|8708.8|8705.6|8701.8|8715.1|8711.3|8705.1|8701.8|270
1660717500000|2022-08-17 06:25:00|8704.6|8701.3|8697.1|8693.3|8709.1|8705.8|8695.1|8692.3|283
1660717800000|2022-08-17 06:30:00|8697.6|8693.8|8703.6|8699.8|8708|8704.8|8695.6|8692.8|210
1660718100000|2022-08-17 06:35:00|8702.6|8699.3|8710|8706.2|8713.5|8710.3|8701.5|8697.7|235
1660718400000|2022-08-17 06:40:00|8710.1|8706.3|8700.5|8697.7|8713|8709.7|8698.1|8694.7|209
1660718700000|2022-08-17 06:45:00|8701.1|8698.3|8689.5|8686.7|8701.1|8698.3|8688.1|8684.3|325
1660719000000|2022-08-17 06:50:00|8688.5|8685.7|8679.1|8675.3|8694|8690.7|8672.5|8669.3|339
1660719300000|2022-08-17 06:55:00|8679.5|8676.3|8689.5|8685.7|8691.1|8688.3|8676.5|8673.3|245
1660719600000|2022-08-17 07:00:00|8688.5|8685.3|8718.6|8715.8|8719.6|8716.3|8688.5|8685.3|871
1660719900000|2022-08-17 07:05:00|8719.1|8715.3|8702|8698.2|8719.1|8715.8|8697.6|8694.3|302
1660720200000|2022-08-17 07:10:00|8701.6|8698.8|8687.1|8683.3|8703.1|8699.8|8677.6|8674.2|415
1660720500000|2022-08-17 07:15:00|8688|8684.2|8679|8675.2|8695.1|8691.7|8678.5|8675.2|275
1660720800000|2022-08-17 07:20:00|8678.5|8675.7|8675|8671.2|8691|8687.2|8674|8671.2|288
1660721100000|2022-08-17 07:25:00|8674.5|8671.7|8659.4|8655.6|8676|8672.7|8652.5|8648.7|533
1660721400000|2022-08-17 07:30:00|8659|8656.2|8669.4|8665.6|8677.9|8674.6|8659|8655.6|712
1660721700000|2022-08-17 07:35:00|8669.9|8666.1|8659.4|8655.6|8684.4|8681.2|8653.9|8650.6|420
1660722000000|2022-08-17 07:40:00|8658.4|8654.6|8641.4|8638.6|8659|8655.6|8637.9|8634.1|530
1660722300000|2022-08-17 07:45:00|8641.9|8638.1|8625.9|8622.1|8649.9|8647.1|8619.9|8616.6|743
1660722600000|2022-08-17 07:50:00|8625.4|8622.6|8624.8|8621|8632.9|8629.6|8620.4|8616.6|459
1660722900000|2022-08-17 07:55:00|8624.3|8621.5|8639.4|8636.6|8643.4|8640.2|8614.4|8610.6|644
1660723200000|2022-08-17 08:00:00|8640|8636.2|8610.9|8607.1|8642.9|8639.6|8591|8587.6|1118
1660723500000|2022-08-17 08:05:00|8610.8|8607|8570.4|8566.6|8617.4|8614.1|8568.5|8565.1|991
1660723800000|2022-08-17 08:10:00|8570.5|8566.7|8595.9|8592.1|8601.5|8598.1|8569.5|8565.7|592
1660724100000|2022-08-17 08:15:00|8596.5|8592.7|8588.6|8584.8|8598|8594.7|8574.4|8571.1|614
1660724400000|2022-08-17 08:20:00|8589|8585.2|8571|8567.2|8590.6|8587.3|8562.6|8559.3|912
1660724700000|2022-08-17 08:25:00|8570|8566.7|8578|8574.2|8583|8579.7|8552|8548.7|1428
1660725000000|2022-08-17 08:30:00|8578.6|8574.8|8594.5|8591.7|8598|8594.2|8573|8569.2|987
1660725300000|2022-08-17 08:35:00|8595|8591.2|8589.5|8586.7|8609|8605.7|8587|8583.2|751
1660725600000|2022-08-17 08:40:00|8590|8587.2|8586.5|8583.7|8602.5|8599.2|8585|8581.7|368
1660725900000|2022-08-17 08:45:00|8585.5|8582.7|8584|8581.2|8593|8589.2|8579.4|8576.2|372
1660726200000|2022-08-17 08:50:00|8584.4|8580.2|8623|8620.2|8624|8620.7|8582|8578.2|783
1660726500000|2022-08-17 08:55:00|8624|8619.1|8651.9|8648.1|8651.9|8648.7|8614.5|8610.7|775
1660726800000|2022-08-17 09:00:00|8651.4|8648.6|8644.9|8641.1|8679|8675.2|8634.5|8631.2|1702
1660727100000|2022-08-17 09:05:00|8643.5|8640.7|8652.4|8648.6|8657.5|8653.7|8641|8637.2|413
1660727400000|2022-08-17 09:10:00|8651.4|8647.6|8625|8621.2|8654.9|8651.5|8623.4|8619.6|460
1660727700000|2022-08-17 09:15:00|8624.5|8620.7|8613.4|8609.6|8631.5|8628.1|8609.9|8606.6|421
1660728000000|2022-08-17 09:20:00|8613.5|8609.7|8592.9|8589.1|8616.4|8612.6|8585.9|8582.1|585
1660728300000|2022-08-17 09:25:00|8592.6|8589.8|8629.9|8626.1|8631.9|8628.1|8592.6|8589.3|428
1660728600000|2022-08-17 09:30:00|8629.4|8626.6|8607.3|8603.5|8637.4|8633.6|8604.8|8601|633
1660728900000|2022-08-17 09:35:00|8606.8|8603|8611.8|8608|8620.4|8616.6|8604.8|8601.5|357
1660729200000|2022-08-17 09:40:00|8610.3|8607.5|8641.3|8638.5|8642.9|8640.1|8603.3|8600.1|414
1660729500000|2022-08-17 09:45:00|8641.9|8639.1|8666.4|8662.6|8667.9|8664.1|8633.9|8630.1|455
1660729800000|2022-08-17 09:50:00|8665.4|8663.1|8666.4|8662.6|8667.9|8664.5|8651.4|8648.6|430
1660730100000|2022-08-17 09:55:00|8665.4|8661.6|8649.4|8645.6|8670.4|8667.1|8647.5|8644.1|391
1660730400000|2022-08-17 10:00:00|8648.9|8645.1|8659.4|8655.6|8668.4|8665.1|8642.4|8638.6|432
1660730700000|2022-08-17 10:05:00|8658.9|8655.1|8672.9|8670.1|8675.9|8672.6|8658.9|8655.1|284
1660731000000|2022-08-17 10:10:00|8673.4|8669.6|8690.9|8687.1|8696.9|8693.6|8669.9|8666.6|685
1660731300000|2022-08-17 10:15:00|8691.4|8687.6|8709.4|8705.6|8712.9|8709.6|8690.9|8687.1|729
1660731600000|2022-08-17 10:20:00|8708.9|8705.1|8700.9|8698.1|8714.9|8711.6|8694.4|8691.1|589
1660731900000|2022-08-17 10:25:00|8700.8|8698|8695.9|8692.1|8702.9|8699.6|8693.9|8690.5|279
1660732200000|2022-08-17 10:30:00|8695.4|8691.6|8681.4|8677.6|8696.9|8693.1|8667.3|8663.6|650
1660732500000|2022-08-17 10:35:00|8680.9|8678.1|8672.9|8669.1|8680.9|8678.1|8663.3|8660|394
1660732800000|2022-08-17 10:40:00|8671.9|8668.1|8607.9|8605.1|8671.9|8668.1|8602.8|8599|939
1660733100000|2022-08-17 10:45:00|8608.3|8604.5|8613.3|8609.5|8618.3|8614.6|8594.9|8591.1|423
1660733400000|2022-08-17 10:50:00|8614.3|8610.5|8630.4|8626.6|8633.9|8630.5|8607.3|8604|401
1660733700000|2022-08-17 10:55:00|8630.8|8628|8630.3|8627.5|8640.4|8637|8622.4|8618.6|665
1660734000000|2022-08-17 11:00:00|8629.8|8627|8613.4|8609.6|8639.4|8636.1|8604.3|8601|601
1660734300000|2022-08-17 11:05:00|8612.8|8610|8601.3|8597.5|8614.8|8611.5|8597.3|8594|366
1660734600000|2022-08-17 11:10:00|8601.4|8597.6|8603.3|8599.5|8608.3|8605|8594.4|8590.6|298
1660734900000|2022-08-17 11:15:00|8602.8|8599|8595.7|8591.9|8606.8|8603|8594.3|8590.9|263
1660735200000|2022-08-17 11:20:00|8595.8|8592|8607.3|8604.5|8609.8|8606.5|8592.8|8590|416
1660735500000|2022-08-17 11:25:00|8607.8|8604|8603.9|8600.1|8608.3|8605.1|8596.3|8593|351
1660735800000|2022-08-17 11:30:00|8601.4|8598.6|8597.3|8593.5|8603.9|8600.1|8571.8|8568.5|575
1660736100000|2022-08-17 11:35:00|8596.8|8594|8608.3|8604.5|8610.8|8607.5|8596.3|8593.1|288
1660736400000|2022-08-17 11:40:00|8607.8|8605|8601.8|8598|8610.8|8607.5|8590.3|8587|290
1660736700000|2022-08-17 11:45:00|8602.3|8598.5|8586.7|8582.9|8602.8|8599.4|8577.3|8574|562
1660737000000|2022-08-17 11:50:00|8585.7|8581.9|8599.8|8596|8604.3|8600.5|8583.7|8580.5|514
1660737300000|2022-08-17 11:55:00|8599.3|8596.5|8608.8|8605|8610.3|8607|8598.8|8595.5|316
1660737600000|2022-08-17 12:00:00|8608.3|8604.5|8608.8|8605|8613.9|8611.1|8603.4|8599.6|405
1660737900000|2022-08-17 12:05:00|8608.4|8605.6|8623.3|8619.5|8625.9|8622.5|8594.2|8590.9|673
1660738200000|2022-08-17 12:10:00|8626.9|8620.5|8611.8|8608|8629.8|8626|8610.9|8607.1|414
1660738500000|2022-08-17 12:15:00|8612.8|8609|8620.8|8618|8634.8|8631|8612.8|8609|525
1660738800000|2022-08-17 12:20:00|8621.3|8618.5|8608.9|8605.1|8624.3|8620.5|8608.4|8605.1|645
1660739100000|2022-08-17 12:25:00|8609.4|8605.6|8612.8|8609|8615.3|8610.5|8602.8|8599|434
1660739400000|2022-08-17 12:30:00|8611.8|8608|8585.8|8582|8625.9|8621.1|8584.8|8581|824
1660739700000|2022-08-17 12:35:00|8584.8|8581|8622.8|8619|8625.8|8622|8584.8|8581|618
1660740000000|2022-08-17 12:40:00|8622.3|8619.5|8613.3|8609.5|8622.8|8619.5|8608.3|8605|356
1660740300000|2022-08-17 12:45:00|8613.2|8609.4|8613.7|8609.9|8635.8|8632.5|8601.2|8597.4|788
1660740600000|2022-08-17 12:50:00|8614.2|8610.4|8617.7|8614.9|8639.6|8636.4|8606.1|8602.8|661
1660740900000|2022-08-17 12:55:00|8618.2|8614.4|8655.6|8651.8|8663.2|8659.9|8608.6|8605.3|1070
1660741200000|2022-08-17 13:00:00|8655.7|8651.9|8622.7|8618.9|8673.7|8670.9|8596.7|8592.9|1973
1660741500000|2022-08-17 13:05:00|8622.1|8619.3|8643.7|8640.9|8651.7|8648.4|8616.3|8613.5|1310
1660741800000|2022-08-17 13:10:00|8643.2|8639.9|8651.3|8648.5|8659.3|8656|8635.2|8631.9|1335
1660742100000|2022-08-17 13:15:00|8651.8|8649|8670.9|8667.1|8680.9|8678.1|8648.3|8645.5|2133
1660742400000|2022-08-17 13:20:00|8671.4|8668.6|8667.3|8664.5|8677.3|8673.5|8657.3|8653.5|1005
1660742700000|2022-08-17 13:25:00|8666.8|8664|8670.8|8667|8686.4|8683.1|8666.8|8664|1603
1660743000000|2022-08-17 13:30:00|8669.8|8667.5|8632.4|8628.6|8678.4|8675.1|8630.3|8627|2083
1660743300000|2022-08-17 13:35:00|8633.8|8629.6|8605.7|8601.9|8645.4|8642.1|8601.7|8597.9|1502
1660743600000|2022-08-17 13:40:00|8605.2|8601.4|8633.8|8630|8634.3|8631|8595.3|8592|1634
1660743900000|2022-08-17 13:45:00|8632.8|8628.5|8661.3|8658.5|8671.3|8668.1|8620.3|8617.5|2024
1660744200000|2022-08-17 13:50:00|8661.9|8658.1|8653|8649.2|8667.9|8664.6|8636.9|8633.1|3299
1660744500000|2022-08-17 13:55:00|8652.5|8649.7|8663.4|8659.6|8675|8671.7|8652.5|8649.2|1277
1660744800000|2022-08-17 14:00:00|8662.9|8659.1|8663.4|8660.6|8670.4|8666.6|8647.9|8644.7|1567
1660745100000|2022-08-17 14:05:00|8663.9|8660.1|8679.9|8676.1|8699.8|8696.6|8661.4|8657.7|2305
1660745400000|2022-08-17 14:10:00|8678.9|8675.7|8699.9|8696.1|8701.4|8698.1|8678.4|8675.1|1092
1660745700000|2022-08-17 14:15:00|8699.4|8695.6|8732.5|8729.7|8732.6|8729.8|8696.5|8693.2|2519
1660746000000|2022-08-17 14:20:00|8732.1|8729.3|8763.4|8760.6|8770.9|8765.1|8732.1|8728.7|3162
1660746300000|2022-08-17 14:25:00|8764.4|8761.6|8768.9|8761.1|8799|8795.2|8744.9|8738.6|3028
1660746600000|2022-08-17 14:30:00|8768.8|8761|8799.7|8796.9|8869.1|8865.8|8765.5|8757.7|9845
1660746900000|2022-08-17 14:35:00|8799.3|8795.9|8795.8|8793|8828.8|8825.5|8793.8|8790.5|3800
1660747200000|2022-08-17 14:40:00|8796.8|8792.5|8751.2|8748.4|8805.7|8801.9|8729.7|8725.9|5053
1660747500000|2022-08-17 14:45:00|8751.7|8747.4|8771.1|8768.3|8792.6|8788.8|8751.7|8747.4|2596
1660747800000|2022-08-17 14:50:00|8771.6|8767.8|8757.6|8753.8|8783.6|8780.3|8750|8747.2|2485
1660748100000|2022-08-17 14:55:00|8758.1|8754.3|8761.6|8757.8|8782.6|8779.2|8748.6|8745.3|1745
1660748400000|2022-08-17 15:00:00|8761.4|8757.6|8720|8717.2|8761.4|8757.6|8710.5|8706.1|2509
1660748700000|2022-08-17 15:05:00|8720.5|8716.7|8685.9|8682.1|8733.4|8729.7|8683.9|8680.1|3158
1660749000000|2022-08-17 15:10:00|8685.4|8682.6|8669.8|8666|8702.4|8698.6|8653.8|8650.5|3306
1660749300000|2022-08-17 15:15:00|8669.3|8665.5|8686.3|8682.5|8694.3|8691|8665.8|8662|1796
1660749600000|2022-08-17 15:20:00|8686.8|8684|8660.2|8656.4|8687.8|8684|8644.2|8640.4|2389
1660749900000|2022-08-17 15:25:00|8659.7|8655.9|8696.3|8692.5|8705.4|8702.1|8641.3|8637.9|2729
1660750200000|2022-08-17 15:30:00|8696.4|8692.6|8681.4|8677.6|8709.8|8706.5|8675.8|8672.5|1575
1660750500000|2022-08-17 15:35:00|8681.3|8677.5|8654.9|8652.1|8684.3|8680.5|8635.3|8632.1|1538
1660750800000|2022-08-17 15:40:00|8655.3|8651.5|8603.9|8601.1|8658.3|8655.1|8601.3|8598.1|2372
1660751100000|2022-08-17 15:45:00|8604.3|8601.5|8603.3|8599.5|8608.9|8605.6|8588.8|8585|1797
1660751400000|2022-08-17 15:50:00|8602.8|8600|8600.8|8598|8617.3|8614|8593.8|8590|1615
1660751700000|2022-08-17 15:55:00|8601.8|8599|8623.3|8619.5|8625.3|8622|8600.3|8596.5|991
1660752000000|2022-08-17 16:00:00|8622.8|8620|8651.3|8648.5|8661.3|8658|8614.3|8611|1774
1660752300000|2022-08-17 16:05:00|8652.8|8649|8663.3|8659.5|8681.3|8678.5|8648.3|8644.5|2149
1660752600000|2022-08-17 16:10:00|8661.8|8659|8656.9|8653.1|8668.3|8665.4|8652.9|8649.5|1150
1660752900000|2022-08-17 16:15:00|8656.4|8652.6|8664.4|8660.6|8672.4|8669.1|8652.9|8649.6|930
1660753200000|2022-08-17 16:20:00|8663.9|8661.1|8667|8663.2|8672|8668.7|8649.9|8646.6|983
1660753500000|2022-08-17 16:25:00|8666.9|8663.1|8691.5|8687.7|8698|8694.7|8663|8659.7|1320
1660753800000|2022-08-17 16:30:00|8691.4|8687.6|8683.4|8679.6|8702.9|8699.7|8681.4|8678.1|921
1660754100000|2022-08-17 16:35:00|8684.4|8680.6|8697.9|8695.1|8701.4|8698.1|8682.9|8679.1|428
1660754400000|2022-08-17 16:40:00|8698.4|8694.6|8673.4|8669.6|8702.4|8699.1|8663.4|8660|1181
1660754700000|2022-08-17 16:45:00|8673.5|8669.7|8707.4|8704.6|8715.8|8712.6|8672.4|8669.1|865
1660755000000|2022-08-17 16:50:00|8707.9|8705.1|8716.9|8714.1|8718.9|8715.6|8705.4|8702.1|633
1660755300000|2022-08-17 16:55:00|8717.9|8715.1|8710.5|8706.7|8730|8726.2|8706.4|8703.2|1131
1660755600000|2022-08-17 17:00:00|8710|8707.2|8720|8717.2|8727.5|8724.2|8709.5|8705.7|635
1660755900000|2022-08-17 17:05:00|8720.5|8716.7|8742|8739.2|8746|8742.2|8719.5|8715.7|1070
1660756200000|2022-08-17 17:10:00|8742.5|8738.7|8743|8739.2|8753.6|8750.3|8739|8735.7|908
1660756500000|2022-08-17 17:15:00|8742.5|8739.7|8750|8747.2|8755.5|8752.2|8742.5|8739.7|538
1660756800000|2022-08-17 17:20:00|8750.5|8746.7|8750.1|8746.3|8763.5|8760.3|8748|8744.7|965
1660757100000|2022-08-17 17:25:00|8749.1|8745.8|8757|8754.2|8763.5|8759.7|8748.5|8745.3|599
1660757400000|2022-08-17 17:30:00|8757.5|8754.7|8780|8777.2|8783|8779.2|8756|8752.7|987
1660757700000|2022-08-17 17:35:00|8780.6|8776.8|8784.5|8781.7|8790.5|8786.8|8778|8774.7|970
1660758000000|2022-08-17 17:40:00|8785|8781.2|8760.4|8756.6|8786|8783.2|8759.4|8756.2|895
1660758300000|2022-08-17 17:45:00|8759.9|8757.1|8767.4|8763.6|8773.4|8770.1|8755|8751.6|536
1660758600000|2022-08-17 17:50:00|8767|8764.2|8754|8751.2|8771.5|8768.1|8749.5|8745.7|887
1660758900000|2022-08-17 17:55:00|8753.9|8751.1|8737.4|8733.6|8756.5|8752.7|8733.9|8730.6|838
1660759200000|2022-08-17 18:00:00|8739.5|8731.7|8772|8769.2|8785.5|8782.2|8737|8731.7|1573
1660759500000|2022-08-17 18:05:00|8772.5|8768.7|8765.6|8761.8|8777.6|8774.3|8742.5|8738.7|1712
1660759800000|2022-08-17 18:10:00|8765.2|8762.4|8778.8|8776|8783.6|8780.4|8765.2|8762.4|2708
1660760100000|2022-08-17 18:15:00|8781.2|8778.4|8763.6|8759.8|8786.7|8783.4|8757.2|8753.8|1818
1660760400000|2022-08-17 18:20:00|8763.2|8759.4|8761.4|8757.6|8770.6|8767.3|8741|8737.7|2873
1660760700000|2022-08-17 18:25:00|8761|8758.2|8772|8769.2|8781|8778.1|8745.5|8741.7|6307
1660761000000|2022-08-17 18:30:00|8773|8768.7|8775.5|8771.7|8777.4|8774.2|8771.5|8768.2|1048
1660761300000|2022-08-17 18:35:00|8775|8772.2|8766.5|8762.7|8778.5|8774.7|8759.5|8756.2|436
1660761600000|2022-08-17 18:40:00|8766|8763.2|8756.5|8753.7|8769.5|8766.1|8754.9|8751.7|495
1660761900000|2022-08-17 18:45:00|8756.4|8753.6|8759.9|8757.1|8761.5|8758.1|8754.5|8751.7|340
1660762200000|2022-08-17 18:50:00|8760.4|8756.6|8741|8737.2|8762|8758.2|8741|8737.2|600
1660762500000|2022-08-17 18:55:00|8741.5|8737.7|8737|8734.2|8742|8738.7|8734|8730.7|277
1660762800000|2022-08-17 19:00:00|8737.5|8733.7|8738.6|8734.8|8739.5|8736.2|8726|8722.7|512
1660763100000|2022-08-17 19:05:00|8738|8735.2|8721.5|8717.7|8740.5|8737.2|8721|8717.2|455
1660763400000|2022-08-17 19:10:00|8722|8718.7|8716.5|8712.7|8724.5|8721.7|8711.5|8708.2|371
1660763700000|2022-08-17 19:15:00|8716.4|8712.6|8721|8718.2|8724.5|8721.2|8713.5|8710.2|186
1660764000000|2022-08-17 19:20:00|8720.9|8718.1|8729.5|8726.7|8731.5|8727.7|8719.5|8716.2|185
1660764300000|2022-08-17 19:25:00|8730|8726.2|8735.5|8731.7|8736|8732.7|8729|8725.7|126
1660764600000|2022-08-17 19:30:00|8735|8732.2|8739|8736.2|8742.5|8739.2|8732|8728.7|206
1660764900000|2022-08-17 19:35:00|8739.5|8735.7|8732|8728.2|8746.5|8743.2|8729.5|8726.7|143
1660765200000|2022-08-17 19:40:00|8731|8727.7|8727.5|8723.7|8732.5|8729.2|8720.5|8717.2|352
1660765500000|2022-08-17 19:45:00|8727|8724.2|8719.5|8715.7|8727|8724.2|8715|8711.2|140
1660765800000|2022-08-17 19:50:00|8719|8716.2|8726.5|8722.7|8733.5|8729.7|8719|8715.7|193
1660766100000|2022-08-17 19:55:00|8726|8722.2|8727.5|8723.7|8737|8733.2|8725|8721.7|455
1660766400000|2022-08-17 20:00:00|8726.5|8722.7|8733|8729.2|8734|8730.2|8720.5|8716.7|247
1660766700000|2022-08-17 20:05:00|8734|8730.2|8738.5|8734.7|8742.5|8739.2|8732|8728.7|49
1660767000000|2022-08-17 20:10:00|8738|8734.2|8727.5|8723.7|8738.5|8735.2|8727.5|8723.7|33
1660767300000|2022-08-17 20:15:00|8727|8724.2|8731|8728.2|8732.5|8728.7|8726|8722.7|38
1660767600000|2022-08-17 20:20:00|8731.5|8727.7|8738.4|8735.6|8739.4|8735.6|8731|8727.2|106
1660767900000|2022-08-17 20:25:00|8737.9|8735.1|8750.4|8746.6|8752.4|8748.6|8737.9|8734.1|489
1660768200000|2022-08-17 20:30:00|8749.9|8747.1|8761.9|8758.1|8762.4|8758.6|8749.4|8746.2|266
1660768500000|2022-08-17 20:35:00|8762.4|8759.1|8762.4|8758.6|8762.9|8759.6|8757.9|8753.1|163
1660768800000|2022-08-17 20:40:00|8761.9|8759.1|8753.4|8749.6|8765.4|8762.1|8752.4|8748.6|133
1660769100000|2022-08-17 20:45:00|8752.9|8749.1|8727.5|8724.7|8756.9|8753.6|8727.5|8724.1|167
1660769400000|2022-08-17 20:50:00|8728|8724.2|8708.9|8706.1|8729.4|8726.1|8708.9|8706.1|436
1660769700000|2022-08-17 20:55:00|8709.4|8705.6|8692.3|8688.5|8709.4|8706.1|8683.3|8680|594
1660773600000|2022-08-17 22:00:00|8710.7|8702.9|8699.8|8696|8711.2|8705.9|8698.3|8694.5|91
1660773900000|2022-08-17 22:05:00|8701.8|8694|8706.7|8702.9|8711.8|8705.5|8695.8|8690|60
1660774200000|2022-08-17 22:10:00|8706.8|8703|8710.2|8706.4|8712.7|8708.9|8704.2|8699.5|37
1660774500000|2022-08-17 22:15:00|8709.8|8702|8710.2|8706.4|8714.7|8708.9|8707.2|8702|49
1660774800000|2022-08-17 22:20:00|8712.2|8704.4|8712.7|8708.9|8714.7|8710.4|8710.2|8704.4|61
1660775100000|2022-08-17 22:25:00|8714.7|8706.9|8721.6|8717.8|8722.1|8718.3|8711.7|8706.9|28
1660775400000|2022-08-17 22:30:00|8720.7|8716.9|8720.7|8712.9|8723.1|8718.4|8718.1|8711.4|19
1660775700000|2022-08-17 22:35:00|8718.1|8714.3|8720.1|8716.3|8722.1|8716.3|8716.6|8710.9|10
1660776000000|2022-08-17 22:40:00|8719.6|8715.8|8719.6|8715.8|8724.7|8719.4|8717.6|8713.3|25
1660776300000|2022-08-17 22:45:00|8721.6|8713.8|8717.6|8714.8|8723.1|8717.3|8717.6|8712.8|5
1660776600000|2022-08-17 22:50:00|8718.6|8715.3|8733.1|8729.3|8733.1|8729.3|8718.6|8715.3|35
1660776900000|2022-08-17 22:55:00|8732.1|8728.3|8728.1|8720.3|8732.1|8728.3|8723.2|8716.8|7
1660777200000|2022-08-17 23:00:00|8726.1|8722.3|8727.1|8723.3|8727.1|8723.3|8724.1|8719.3|444
1660777500000|2022-08-17 23:05:00|8730|8726.2|8719.6|8715.8|8731.7|8727.9|8718.1|8715.3|49
1660777800000|2022-08-17 23:10:00|8719.1|8715.3|8722.6|8718.8|8723.6|8720.3|8719.1|8714.3|29
1660778100000|2022-08-17 23:15:00|8725.1|8717.3|8722.1|8718.3|8726.1|8720.8|8721.1|8717.3|19
1660778400000|2022-08-17 23:20:00|8724.1|8720.3|8721.1|8717.3|8724.1|8720.3|8719.1|8716.3|25
1660778700000|2022-08-17 23:25:00|8720.6|8716.8|8721.1|8717.3|8723.1|8719.3|8720.1|8716.3|21
1660779000000|2022-08-17 23:30:00|8720.6|8716.8|8722.1|8719.3|8724.1|8721.3|8720.1|8716.3|28
1660779300000|2022-08-17 23:35:00|8721.1|8718.3|8722.1|8718.3|8723.5|8720.3|8721.1|8718.3|28
1660779600000|2022-08-17 23:40:00|8722.6|8718.8|8736.1|8732.3|8736.1|8732.3|8722.1|8718.8|158
1660779900000|2022-08-17 23:45:00|8736.6|8732.8|8735.6|8731.8|8741.1|8737.3|8733.1|8728.3|68
1660780200000|2022-08-17 23:50:00|8737.1|8733.3|8739.1|8735.3|8740.1|8736.3|8734.1|8730.8|40
1660780500000|2022-08-17 23:55:00|8738.6|8734.8|8735.1|8731.3|8739.1|8734.8|8733.2|8730.4|35
1660780800000|2022-08-18 00:00:00|8734.1|8728.8|8731.1|8727.3|8738.1|8734.3|8729.6|8725.8|172
1660781100000|2022-08-18 00:05:00|8730.1|8726.3|8713.1|8709.3|8730.1|8726.3|8711.1|8707.3|181
1660781400000|2022-08-18 00:10:00|8712.1|8708.3|8716.1|8713.3|8719.1|8716.3|8712.1|8708.3|98
1660781700000|2022-08-18 00:15:00|8717.1|8714.3|8721.1|8717.3|8721.6|8718.3|8716.1|8713.3|40
1660782000000|2022-08-18 00:20:00|8722.1|8718.3|8728.1|8724.3|8732.1|8728.3|8721.6|8717.4|100
1660782300000|2022-08-18 00:25:00|8727.1|8723.3|8719.1|8715.3|8727.1|8723.3|8717.1|8713.3|90
1660782600000|2022-08-18 00:30:00|8718.1|8716.3|8713.1|8709.3|8719.1|8716.3|8711.1|8707.3|74
1660782900000|2022-08-18 00:35:00|8714.1|8710.3|8719.1|8715.3|8719.1|8715.3|8709.1|8706.3|69
1660783200000|2022-08-18 00:40:00|8718.1|8714.3|8717|8714.2|8723.1|8719.3|8717|8713.3|117
1660783500000|2022-08-18 00:45:00|8717.1|8713.3|8714.1|8710.3|8719.5|8715.7|8711.1|8708.3|51
1660783800000|2022-08-18 00:50:00|8714.5|8710.7|8714|8710.2|8715|8711.3|8710.1|8707.2|41
1660784100000|2022-08-18 00:55:00|8715|8711.2|8715.1|8711.3|8720.1|8717.3|8712|8708.2|85
1660784400000|2022-08-18 01:00:00|8716.1|8712.3|8747|8743.2|8752|8748.3|8714.1|8710.3|541
1660784700000|2022-08-18 01:05:00|8747.1|8743.3|8742|8738.2|8752|8748.2|8739|8735.7|208
1660785000000|2022-08-18 01:10:00|8743|8739.2|8747|8743.2|8751|8747.2|8742|8738.2|108
1660785300000|2022-08-18 01:15:00|8746|8744.2|8750|8746.2|8757|8754.2|8741|8738.2|177
1660785600000|2022-08-18 01:20:00|8749|8747.2|8752|8748.2|8753|8749.2|8745|8741.7|85
1660785900000|2022-08-18 01:25:00|8752.5|8748.7|8757|8754.2|8760|8757.2|8750|8746.2|146
1660786200000|2022-08-18 01:30:00|8756|8752.2|8752|8748.2|8758.5|8754.7|8744|8740.2|211
1660786500000|2022-08-18 01:35:00|8752.5|8748.7|8763.1|8759.3|8764.1|8760.3|8752|8748.2|213
1660786800000|2022-08-18 01:40:00|8763.6|8759.8|8778|8774.2|8778|8775.2|8763.1|8759.3|260
1660787100000|2022-08-18 01:45:00|8777.5|8775.2|8776.1|8772.3|8781.1|8778.2|8770|8766.2|217
1660787400000|2022-08-18 01:50:00|8775|8771.2|8768|8764.2|8776.1|8772.3|8761|8757.2|219
1660787700000|2022-08-18 01:55:00|8768.5|8765.2|8780|8776.2|8780.5|8777.2|8766|8762.2|249
1660788000000|2022-08-18 02:00:00|8779|8777.2|8766|8762.2|8781|8777.2|8765|8761.2|169
1660788300000|2022-08-18 02:05:00|8765|8763.2|8762|8759.2|8771|8767.2|8761|8758.2|120
1660788600000|2022-08-18 02:10:00|8763|8760.2|8765|8761.2|8772|8769.2|8762|8759.2|152
1660788900000|2022-08-18 02:15:00|8764|8760.2|8771|8768.2|8772|8768.2|8762.1|8759.2|68
1660789200000|2022-08-18 02:20:00|8772|8769.2|8770|8766.2|8773.5|8770.2|8767|8763.2|148
1660789500000|2022-08-18 02:25:00|8769|8765.2|8769.5|8765.7|8772|8769.2|8766|8763.2|109
1660789800000|2022-08-18 02:30:00|8770|8766.2|8760|8756.2|8770|8766.2|8755|8752.2|324
1660790100000|2022-08-18 02:35:00|8761|8757.2|8762|8759.2|8764.5|8761.2|8757|8754.2|101
1660790400000|2022-08-18 02:40:00|8763|8758.2|8764|8760.2|8772|8769.2|8762|8758.2|170
1660790700000|2022-08-18 02:45:00|8763|8759.3|8764|8760.2|8769|8766.2|8760|8756.2|106
1660791000000|2022-08-18 02:50:00|8763|8761.2|8766|8763.2|8768|8765.2|8759|8755.2|103
1660791300000|2022-08-18 02:55:00|8767|8764.2|8764|8761.2|8770|8766.2|8762|8758.2|54
1660791600000|2022-08-18 03:00:00|8765|8762.2|8779|8776.2|8786|8782.2|8765|8761.2|433
1660791900000|2022-08-18 03:05:00|8780|8775.2|8782|8778.2|8785|8781.2|8779|8775.2|113
1660792200000|2022-08-18 03:10:00|8781|8777.2|8777|8774.2|8781|8778.2|8773|8769.7|182
1660792500000|2022-08-18 03:15:00|8778|8775.2|8787|8784.2|8791.1|8787.3|8778|8775.2|190
1660792800000|2022-08-18 03:20:00|8787.1|8784.3|8782.1|8778.3|8789|8785.2|8781.1|8778.2|154
1660793100000|2022-08-18 03:25:00|8783.1|8779.3|8787|8783.2|8789|8786.2|8781|8777.3|118
1660793400000|2022-08-18 03:30:00|8786|8782.2|8781.1|8777.3|8787|8783.2|8780.1|8776.3|116
1660793700000|2022-08-18 03:35:00|8780.1|8776.3|8777.1|8773.3|8783.1|8779.3|8775.1|8772.3|117
1660794000000|2022-08-18 03:40:00|8775.1|8772.3|8775.1|8771.3|8779.1|8775.8|8774.1|8771.3|50
1660794300000|2022-08-18 03:45:00|8777.1|8772.3|8779.1|8776.3|8781.1|8778.3|8776.1|8772.3|75
1660794600000|2022-08-18 03:50:00|8780|8776.2|8779|8775.2|8780|8776.3|8776.1|8773.3|30
1660794900000|2022-08-18 03:55:00|8779.1|8776.2|8770.1|8766.3|8780.5|8777.2|8769.1|8765.3|182
1660795200000|2022-08-18 04:00:00|8770.6|8767.3|8777|8773.2|8777|8774.2|8768|8764.3|143
1660795500000|2022-08-18 04:05:00|8776.1|8774.2|8775|8771.2|8776.1|8774.2|8772|8769.2|58
1660795800000|2022-08-18 04:10:00|8777|8773.2|8772|8769.2|8777.1|8774.2|8771|8768.2|68
1660796100000|2022-08-18 04:15:00|8773|8769.7|8768|8764.2|8773|8769.7|8766|8763.2|78
1660796400000|2022-08-18 04:20:00|8767|8763.2|8769|8765.2|8770|8766.2|8765|8762.2|53
1660796700000|2022-08-18 04:25:00|8768|8766.2|8771|8767.2|8773|8770.2|8768|8765.2|46
1660797000000|2022-08-18 04:30:00|8770|8768.2|8773|8770.2|8773|8770.2|8762|8758.2|137
1660797300000|2022-08-18 04:35:00|8772.5|8769.2|8772|8768.2|8774|8770.2|8771|8767.2|44
1660797600000|2022-08-18 04:40:00|8773|8769.2|8776|8772.2|8776|8773.2|8770|8767.2|89
1660797900000|2022-08-18 04:45:00|8777|8773.2|8776|8773.2|8778|8775.2|8774|8771.2|87
1660798200000|2022-08-18 04:50:00|8776.5|8772.2|8773|8770.2|8777|8773.2|8773|8770.2|21
1660798500000|2022-08-18 04:55:00|8772|8769.2|8775|8772.2|8775|8772.2|8770|8767.2|69
1660798800000|2022-08-18 05:00:00|8774|8771.2|8770|8767.2|8775|8771.2|8764|8760.2|233
1660799100000|2022-08-18 05:05:00|8771|8768.2|8773|8770.2|8774|8770.2|8768|8764.2|95
1660799400000|2022-08-18 05:10:00|8772|8769.2|8779.9|8776.1|8781.9|8778.2|8772|8768.2|122
1660799700000|2022-08-18 05:15:00|8780|8776.2|8779.9|8777.1|8782|8778.2|8776.9|8773.6|159
1660800000000|2022-08-18 05:20:00|8779|8776.2|8777|8773.2|8780.4|8777.2|8776.9|8773.1|42
1660800300000|2022-08-18 05:25:00|8777.5|8774.2|8776.9|8773.1|8778.9|8775.1|8775.9|8772.7|39
1660800600000|2022-08-18 05:30:00|8777|8774.1|8791.9|8788.1|8793.9|8791.1|8776.5|8773.1|351
1660800900000|2022-08-18 05:35:00|8790.9|8789.1|8790.9|8788.1|8794.9|8791.1|8788.9|8786.1|242
1660801200000|2022-08-18 05:40:00|8789.9|8787.1|8787.9|8784.1|8792.9|8789.1|8784.9|8782.1|227
1660801500000|2022-08-18 05:45:00|8788.9|8785.1|8779.9|8776.1|8791.9|8788.1|8779.9|8776.1|175
1660801800000|2022-08-18 05:50:00|8778.9|8775.1|8788.9|8785.1|8789.9|8786.1|8778.9|8775.1|106
1660802100000|2022-08-18 05:55:00|8788.4|8784.6|8784.9|8781.1|8791.8|8788.1|8784.9|8781.1|68
1660802400000|2022-08-18 06:00:00|8783.9|8780.1|8775.8|8772|8784.9|8781.1|8761.9|8758.1|435
1660802700000|2022-08-18 06:05:00|8776.8|8773|8779.8|8776|8780.8|8777|8768.8|8766|210
1660803000000|2022-08-18 06:10:00|8780.8|8777|8771.8|8768|8781.8|8778|8765.8|8763|148
1660803300000|2022-08-18 06:15:00|8772.8|8769|8776.8|8774|8779.8|8776|8771.8|8769|147
1660803600000|2022-08-18 06:20:00|8777.8|8775|8776.8|8773|8781.8|8778|8774.3|8771|65
1660803900000|2022-08-18 06:25:00|8775.8|8774|8751.8|8748|8777.8|8774|8744.8|8741|412
1660804200000|2022-08-18 06:30:00|8752.8|8749|8756.8|8753|8761.8|8758|8745.8|8743|341
1660804500000|2022-08-18 06:35:00|8757.8|8754|8752.8|8750|8761.8|8758.5|8749.8|8747|221
1660804800000|2022-08-18 06:40:00|8753.8|8751|8748.8|8746|8755.8|8752|8744.8|8742|260
1660805100000|2022-08-18 06:45:00|8749.8|8747|8744.8|8741|8756.8|8754|8743.8|8740|209
1660805400000|2022-08-18 06:50:00|8745.8|8742|8749.8|8746|8755.8|8752|8744.8|8741|219
1660805700000|2022-08-18 06:55:00|8750.8|8747|8738.8|8735|8750.8|8747|8734.8|8731|352
1660806000000|2022-08-18 07:00:00|8737.8|8736|8731.8|8728|8746.8|8743|8722.8|8719|618
1660806300000|2022-08-18 07:05:00|8730.8|8727|8750.8|8747|8750.8|8747|8725.8|8722|365
1660806600000|2022-08-18 07:10:00|8749.8|8746|8757.8|8754|8761.8|8758|8746.8|8743|619
1660806900000|2022-08-18 07:15:00|8757.7|8753.9|8746.7|8742.9|8758.8|8756|8744.7|8741|307
1660807200000|2022-08-18 07:20:00|8745.8|8743|8726.8|8723|8747.7|8744.9|8719.8|8717|444
1660807500000|2022-08-18 07:25:00|8725.8|8722|8732.8|8729|8735.8|8733|8716.8|8714|362
1660807800000|2022-08-18 07:30:00|8732.3|8728.5|8747.8|8744|8753.8|8750|8729.8|8727|397
1660808100000|2022-08-18 07:35:00|8748.7|8744.9|8746.7|8742.9|8749.7|8746.9|8735.7|8731.9|232
1660808400000|2022-08-18 07:40:00|8744.8|8742|8748.7|8744.9|8765.7|8762.9|8735.7|8732.4|536
1660808700000|2022-08-18 07:45:00|8747.7|8743.9|8752.7|8748.9|8757.7|8754.9|8743.7|8739.9|352
1660809000000|2022-08-18 07:50:00|8753.7|8749.9|8752.7|8748.9|8762.7|8759.9|8744.7|8740.9|312
1660809300000|2022-08-18 07:55:00|8754.7|8750.9|8767.7|8763.9|8770.7|8767.9|8752.7|8749.9|601
1660809600000|2022-08-18 08:00:00|8767.8|8764|8785.7|8781.9|8798.7|8795.9|8753.7|8750.9|1067
1660809900000|2022-08-18 08:05:00|8786.7|8782.9|8797.7|8793.9|8804.7|8800.9|8783.7|8780.9|598
1660810200000|2022-08-18 08:10:00|8796.7|8794.9|8779.7|8775.9|8800.7|8796.9|8774.7|8770.9|477
1660810500000|2022-08-18 08:15:00|8778.7|8774.9|8788.7|8785.9|8791.7|8787.9|8775.7|8771.9|385
1660810800000|2022-08-18 08:20:00|8789.7|8784.9|8785.7|8781.9|8789.7|8786.9|8772.7|8768.9|512
1660811100000|2022-08-18 08:25:00|8785.2|8781.4|8778.7|8774.9|8785.2|8781.4|8761.7|8757.9|2028
1660811400000|2022-08-18 08:30:00|8779.7|8775.9|8797.7|8794.9|8805.7|8802.9|8774.7|8771.4|1379
1660811700000|2022-08-18 08:35:00|8798.7|8795.9|8834.7|8830.9|8835.2|8831.9|8795.7|8791.9|1049
1660812000000|2022-08-18 08:40:00|8832.7|8828.9|8850.7|8847.9|8851.7|8848.9|8817.7|8813.9|839
1660812300000|2022-08-18 08:45:00|8849.7|8846.9|8883.7|8879.9|8886.7|8882.9|8846.7|8842.9|2603
1660812600000|2022-08-18 08:50:00|8882.7|8878.9|8867.7|8863.9|8887.7|8883.9|8866.7|8863.4|960
1660812900000|2022-08-18 08:55:00|8866.7|8862.9|8881.7|8878.9|8887.7|8883.9|8857.7|8853.9|747
1660813200000|2022-08-18 09:00:00|8882.7|8879.9|8899.7|8895.9|8903.7|8899.9|8878.7|8874.9|1079
1660813500000|2022-08-18 09:05:00|8898.7|8894.9|8894.7|8890.9|8915.7|8912.9|8890.2|8886.9|1134
1660813800000|2022-08-18 09:10:00|8893.7|8891.9|8882.7|8878.9|8901.7|8897.9|8876.2|8872.4|633
1660814100000|2022-08-18 09:15:00|8883.7|8879.9|8897.7|8893.9|8901.7|8897.9|8876.7|8872.9|586
1660814400000|2022-08-18 09:20:00|8898.7|8894.9|8874.7|8870.9|8899.7|8895.9|8872.7|8868.9|663
1660814700000|2022-08-18 09:25:00|8873.7|8869.9|8862.7|8858.9|8877.7|8873.9|8858.7|8854.9|733
1660815000000|2022-08-18 09:30:00|8862.2|8858.4|8865.7|8861.9|8873.7|8870.9|8860.7|8857.9|433
1660815300000|2022-08-18 09:35:00|8865.6|8861.8|8864.6|8860.8|8870.7|8867.9|8848.7|8844.9|546
1660815600000|2022-08-18 09:40:00|8864.7|8860.9|8858.6|8855.8|8867.7|8864.9|8848.6|8844.9|345
1660815900000|2022-08-18 09:45:00|8857.6|8854.8|8862.7|8858.9|8871.7|8867.9|8857.6|8854.8|328
1660816200000|2022-08-18 09:50:00|8863.6|8859.8|8885.6|8882.8|8889.7|8886.8|8860.7|8857.9|595
1660816500000|2022-08-18 09:55:00|8886.6|8881.8|8881.6|8878.8|8894.6|8890.8|8876.6|8873.8|461
1660816800000|2022-08-18 10:00:00|8882.6|8877.8|8886.6|8882.8|8903.6|8899.8|8871.6|8867.8|601
1660817100000|2022-08-18 10:05:00|8885.6|8881.8|8889.6|8885.8|8895.6|8892.8|8885.6|8881.8|349
1660817400000|2022-08-18 10:10:00|8891.6|8886.8|8873.6|8869.8|8893.6|8889.8|8870.6|8867.8|642
1660817700000|2022-08-18 10:15:00|8874.6|8870.8|8878.6|8874.8|8885.6|8881.8|8870.6|8867.3|419
1660818000000|2022-08-18 10:20:00|8879.1|8875.8|8878.6|8874.8|8890.6|8886.8|8874.6|8870.8|248
1660818300000|2022-08-18 10:25:00|8879.6|8875.8|8889.6|8885.8|8897.6|8893.8|8875.6|8871.8|580
1660818600000|2022-08-18 10:30:00|8888.6|8886.8|8886.6|8882.8|8898.1|8894.8|8879.6|8876.3|483
1660818900000|2022-08-18 10:35:00|8884.6|8880.8|8891.6|8887.8|8904.6|8900.8|8884.6|8880.8|403
1660819200000|2022-08-18 10:40:00|8890.6|8888.8|8873.6|8870.8|8899.6|8896.3|8872.6|8868.8|695
1660819500000|2022-08-18 10:45:00|8873.5|8870.7|8865.6|8862.8|8878.1|8874.8|8862.5|8859.7|357
1660819800000|2022-08-18 10:50:00|8865.5|8862.7|8863.6|8860.8|8870.5|8866.8|8858.6|8855.8|374
1660820100000|2022-08-18 10:55:00|8863.5|8860.7|8878.6|8874.8|8883.6|8879.8|8860.6|8856.8|268
1660820400000|2022-08-18 11:00:00|8879.5|8875.7|8860.6|8856.8|8879.6|8875.8|8856.6|8853.3|405
1660820700000|2022-08-18 11:05:00|8858.6|8855.8|8852.5|8849.7|8865.6|8862.8|8851.5|8848.7|466
1660821000000|2022-08-18 11:10:00|8851.5|8848.7|8855.5|8851.7|8861.5|8857.7|8837.5|8834.7|790
1660821300000|2022-08-18 11:15:00|8854.5|8852.7|8862.5|8859.7|8874.5|8870.7|8854.5|8851.7|1005
1660821600000|2022-08-18 11:20:00|8863.5|8860.2|8854.5|8850.7|8867.5|8864.7|8847.5|8843.7|358
1660821900000|2022-08-18 11:25:00|8855.5|8851.7|8861.5|8857.7|8867.5|8864.7|8847.5|8844.7|492
1660822200000|2022-08-18 11:30:00|8860.5|8856.7|8884.5|8880.7|8887.5|8884.7|8858.5|8854.7|555
1660822500000|2022-08-18 11:35:00|8883.5|8879.7|8883.5|8879.7|8887.5|8884.7|8878.5|8874.7|313
1660822800000|2022-08-18 11:40:00|8884|8880.2|8879.5|8876.7|8893.5|8890.7|8877.5|8873.7|978
1660823100000|2022-08-18 11:45:00|8880.5|8877.7|8878.5|8874.7|8883.5|8880.2|8866.5|8863.7|372
1660823400000|2022-08-18 11:50:00|8877.5|8875.7|8872.5|8868.7|8877.5|8875.7|8860.5|8856.7|460
1660823700000|2022-08-18 11:55:00|8871.5|8869.7|8882.5|8878.7|8889.5|8885.7|8871.5|8869.7|405
1660824000000|2022-08-18 12:00:00|8881.5|8879.7|8878.5|8874.7|8894.5|8891.7|8876.5|8873.7|658
1660824300000|2022-08-18 12:05:00|8878.4|8874.6|8860.5|8856.7|8899.5|8895.7|8858.5|8854.7|710
1660824600000|2022-08-18 12:10:00|8861.5|8857.7|8868.5|8864.7|8873.5|8869.7|8854.5|8851.7|450
1660824900000|2022-08-18 12:15:00|8868|8864.2|8871.5|8867.7|8884.5|8881.7|8864.5|8860.7|704
1660825200000|2022-08-18 12:20:00|8872.5|8868.7|8871.4|8867.6|8876.5|8873.7|8862.4|8859.6|545
1660825500000|2022-08-18 12:25:00|8871.5|8867.7|8898.9|8895.1|8901.5|8897.7|8867.5|8863.7|1031
1660825800000|2022-08-18 12:30:00|8899|8895.2|8916.4|8913.6|8920.4|8917.6|8889.4|8886.6|1675
1660826100000|2022-08-18 12:35:00|8916.5|8912.6|8922.5|8919.7|8950.5|8947.7|8915.5|8911.7|2597
1660826400000|2022-08-18 12:40:00|8922.4|8919.6|8903.4|8899.6|8926.5|8923.7|8893|8889.7|1529
1660826700000|2022-08-18 12:45:00|8902.4|8898.6|8906.4|8902.6|8908.4|8905.6|8892.5|8888.7|585
1660827000000|2022-08-18 12:50:00|8906.5|8902.7|8903.5|8899.7|8914.4|8910.6|8902.4|8898.6|853
1660827300000|2022-08-18 12:55:00|8903.4|8900.6|8880.5|8876.7|8932.5|8929.7|8879.5|8876.7|1977
1660827600000|2022-08-18 13:00:00|8880.9|8877.1|8945.5|8942.7|8963.4|8960.6|8865.4|8862.6|4826
1660827900000|2022-08-18 13:05:00|8946.5|8943.7|8929.4|8925.6|8968.5|8964.7|8927.4|8924.6|2535
1660828200000|2022-08-18 13:10:00|8928.4|8926.6|8916.4|8913.6|8938.5|8935.7|8910.5|8907.6|2047
1660828500000|2022-08-18 13:15:00|8917.4|8912.6|8923.4|8919.6|8930.4|8927.1|8911.4|8908.6|2192
1660828800000|2022-08-18 13:20:00|8923.5|8920.6|8900.4|8896.6|8926.5|8923.7|8892.4|8889.6|2588
1660829100000|2022-08-18 13:25:00|8899.4|8895.6|8926.4|8922.6|8932.4|8929.6|8897.5|8894.7|2217
1660829400000|2022-08-18 13:30:00|8927.4|8923.6|8932.4|8928.6|8941.4|8938.6|8907.4|8904.1|3004
1660829700000|2022-08-18 13:35:00|8931.4|8929.6|8968.5|8965.7|8969.9|8966.7|8930.5|8927.6|2768
1660830000000|2022-08-18 13:40:00|8968.4|8964.7|8969.5|8965.7|8980.5|8977.7|8956.5|8953.7|2936
1660830300000|2022-08-18 13:45:00|8969.4|8965.6|8959.4|8955.6|8974.5|8970.7|8945.4|8941.6|2109
1660830600000|2022-08-18 13:50:00|8958.5|8955.7|8972.4|8969.6|8982.5|8979.7|8956.4|8953.6|2834
1660830900000|2022-08-18 13:55:00|8972.5|8969.7|8947.4|8944.6|8989.5|8985.7|8946.5|8943.1|1943
1660831200000|2022-08-18 14:00:00|8948.4|8945.6|8934.4|8931.6|8955.4|8951.6|8925.4|8921.6|2210
1660831500000|2022-08-18 14:05:00|8936.4|8932.6|8946.4|8943.6|8949.4|8946.6|8915.4|8911.6|2004
1660831800000|2022-08-18 14:10:00|8948.4|8944.6|8928.4|8925.6|8950.4|8946.6|8924.4|8920.6|1113
1660832100000|2022-08-18 14:15:00|8929.4|8924.6|8943.4|8939.6|8955.4|8952.6|8926.4|8923.6|1247
1660832400000|2022-08-18 14:20:00|8943.9|8940.6|8961.4|8957.6|8964.9|8962.1|8942.4|8939.6|1767
1660832700000|2022-08-18 14:25:00|8960.4|8958.6|8962.4|8959.6|8966.4|8963.6|8955.4|8951.6|991
1660833000000|2022-08-18 14:30:00|8963.4|8960.6|8994.4|8991.6|8999.9|8996.1|8942.4|8939.6|6266
1660833300000|2022-08-18 14:35:00|8993.4|8990.6|8993.4|8990.6|9007.4|9003.6|8974.4|8971.6|3015
1660833600000|2022-08-18 14:40:00|8994.4|8989.6|8993.4|8989.6|9003.4|9000.6|8980.4|8976.6|2178
1660833900000|2022-08-18 14:45:00|8992.4|8989.1|9000.4|8996.6|9007.4|9004.6|8984.4|8980.6|1395
1660834200000|2022-08-18 14:50:00|9001.4|8997.6|9000.4|8996.6|9006.4|9003.6|8981.4|8978.6|1279
1660834500000|2022-08-18 14:55:00|9001.4|8997.6|8990.4|8987.6|9013.4|9010.6|8980.4|8976.6|2132
1660834800000|2022-08-18 15:00:00|8991.4|8986.6|8980.4|8977.6|9006.4|9002.6|8980.4|8976.6|1399
1660835100000|2022-08-18 15:05:00|8979.4|8976.6|8965.4|8962.6|8999.4|8996.1|8963.4|8960.6|1624
1660835400000|2022-08-18 15:10:00|8966.4|8963.1|8980.4|8976.6|8985.4|8982.6|8955.4|8952.6|1215
1660835700000|2022-08-18 15:15:00|8980.3|8976.5|8999.3|8995.5|9003.3|8999.5|8968.3|8964.5|1643
1660836000000|2022-08-18 15:20:00|8998.3|8996.5|8993.3|8990.5|9011.3|9008.1|8988.3|8985.5|2012
1660836300000|2022-08-18 15:25:00|8994.3|8991.6|8996.3|8992.5|9010.3|9006.5|8975.3|8971.5|2577
1660836600000|2022-08-18 15:30:00|8998.3|8995.5|8989.3|8985.5|8999.3|8995.5|8976.3|8973|1848
1660836900000|2022-08-18 15:35:00|8990.3|8986.5|8987.3|8983.5|8991.3|8988.5|8975.3|8971.5|904
1660837200000|2022-08-18 15:40:00|8988.3|8984.5|8974.3|8970.5|8990.3|8987|8967.3|8964.5|1370
1660837500000|2022-08-18 15:45:00|8975.3|8971.5|8961.3|8957.5|8975.3|8972.5|8949.3|8946.5|1542
1660837800000|2022-08-18 15:50:00|8962.3|8958.5|8948.3|8944.5|8962.3|8958.5|8946.3|8943.5|1489
1660838100000|2022-08-18 15:55:00|8947.3|8945.5|8969.3|8965.5|8971.3|8968.5|8946.3|8943.5|1746
1660838400000|2022-08-18 16:00:00|8968.3|8964.5|8955.3|8951.5|8973.3|8970.5|8949.3|8946.5|1248
1660838700000|2022-08-18 16:05:00|8956.3|8952.5|8958.3|8954.5|8976.8|8973.5|8951.3|8948.5|1743
1660839000000|2022-08-18 16:10:00|8957.3|8952.5|8954.3|8951.5|8963.3|8960.5|8949.3|8946.5|1103
1660839300000|2022-08-18 16:15:00|8955.3|8952.5|8950.3|8946.5|8959.3|8955.5|8933.3|8930.5|1046
1660839600000|2022-08-18 16:20:00|8949.3|8945.5|8939.3|8935.5|8949.3|8946.5|8934.3|8931.5|854
1660839900000|2022-08-18 16:25:00|8938.3|8936.5|8937.3|8934.5|8939.3|8936.5|8931.3|8928|977
1660840200000|2022-08-18 16:30:00|8938.3|8935.5|8910.8|8907|8940.3|8936.5|8901.3|8898.5|1990
1660840500000|2022-08-18 16:35:00|8911.3|8907.5|8942.3|8938.5|8945.3|8941.5|8910.3|8907.5|1160
1660840800000|2022-08-18 16:40:00|8943.2|8940.4|8948.3|8944.5|8960.3|8957|8941.3|8938.5|1681
1660841100000|2022-08-18 16:45:00|8946.3|8945.5|8962.3|8958.5|8963.3|8960.5|8940.3|8937|1341
1660841400000|2022-08-18 16:50:00|8961.3|8957.5|8964.3|8961.5|8967.3|8964.5|8957.3|8954.5|2137
1660841700000|2022-08-18 16:55:00|8965.3|8962.5|8962.2|8958.4|8971.3|8967.5|8957.2|8954.4|1681
1660842000000|2022-08-18 17:00:00|8960.3|8959.4|8978.3|8975.5|8982.3|8979.5|8957.2|8954.4|966
1660842300000|2022-08-18 17:05:00|8977.8|8974.5|8991.2|8987.4|9000.2|8997.4|8977.8|8974.5|1090
1660842600000|2022-08-18 17:10:00|8992.2|8988.4|9038.2|9034.4|9051.2|9047.4|8987.7|8984.4|4610
1660842900000|2022-08-18 17:15:00|9037.2|9035.4|9046.2|9042.4|9049.2|9046.4|9026.2|9023.4|1599
1660843200000|2022-08-18 17:20:00|9045.2|9041.4|9075.2|9072.4|9084.2|9081.4|9043.2|9040.4|3315
1660843500000|2022-08-18 17:25:00|9076.2|9073.4|9083.2|9080.4|9090.2|9086.4|9074.2|9071.4|1567
1660843800000|2022-08-18 17:30:00|9084.2|9080.9|9098.2|9095.4|9102.2|9098.4|9077.2|9074.4|1590
1660844100000|2022-08-18 17:35:00|9099.2|9096.4|9092.2|9088.4|9104.2|9101.4|9087.2|9084.4|1324
1660844400000|2022-08-18 17:40:00|9093.2|9089.4|9080.2|9077.4|9097.2|9094.4|9078.2|9074.4|1325
1660844700000|2022-08-18 17:45:00|9081.2|9078.4|9090.2|9086.4|9092.2|9088.4|9078.2|9075.4|1003
1660845000000|2022-08-18 17:50:00|9089.2|9087.4|9087.2|9083.4|9097.2|9094.4|9085.7|9082.4|936
1660845300000|2022-08-18 17:55:00|9088.2|9084.4|9087.2|9083.4|9093.2|9090.4|9081.2|9077.4|1136
1660845600000|2022-08-18 18:00:00|9086.2|9082.4|9097.2|9094.4|9099.2|9096.4|9084.2|9081.4|1565
1660845900000|2022-08-18 18:05:00|9098.2|9095.4|9092.2|9089.4|9099.2|9096.4|9082.2|9079.4|1064
1660846200000|2022-08-18 18:10:00|9093.2|9090.4|9082.2|9078.4|9097.2|9093.4|9079.2|9075.4|1349
1660846500000|2022-08-18 18:15:00|9081.2|9077.4|9045.2|9041.4|9083.2|9079.4|9043.2|9040.4|3296
1660846800000|2022-08-18 18:20:00|9046.2|9042.4|9042.2|9039.4|9054.2|9050.9|9024.2|9020.4|2956
1660847100000|2022-08-18 18:25:00|9041.2|9038.4|9009.1|9005.3|9043.2|9039.4|8996.1|8992.3|5963
1660847400000|2022-08-18 18:30:00|9007.1|9004.3|9011.1|9008.3|9019.1|9016.3|8997.1|8994.3|1688
1660847700000|2022-08-18 18:35:00|9012.1|9010.3|9000.1|8996.3|9014.1|9010.3|8994.1|8991.3|789
1660848000000|2022-08-18 18:40:00|8999.1|8995.8|8999.1|8996.3|9004.1|9000.3|8993.1|8990.3|591
1660848300000|2022-08-18 18:45:00|9000.1|8997.3|9005.1|9001.3|9005.1|9001.3|8996.1|8992.3|412
1660848600000|2022-08-18 18:50:00|9003.1|8999.3|9027.1|9023.3|9027.6|9024.3|9002.1|8998.3|1242
1660848900000|2022-08-18 18:55:00|9026.6|9024.3|9017.1|9013.3|9029.1|9025.3|9014.1|9011.3|406
1660849200000|2022-08-18 19:00:00|9017.6|9014.3|9019.1|9016.3|9024.1|9020.3|9016.1|9013.3|240
1660849500000|2022-08-18 19:05:00|9021.1|9017.3|9026.1|9022.3|9026.1|9023.3|9018.6|9014.8|158
1660849800000|2022-08-18 19:10:00|9025.1|9021.3|9020.1|9017.3|9028.1|9025.3|9018.1|9015.3|159
1660850100000|2022-08-18 19:15:00|9021.1|9016.3|9026.1|9022.3|9027.6|9024.3|9018.1|9014.3|188
1660850400000|2022-08-18 19:20:00|9026.6|9022.8|9029.1|9026.3|9030.1|9027.3|9024.6|9021.3|238
1660850700000|2022-08-18 19:25:00|9030.1|9027.3|9021.1|9017.3|9031.1|9027.3|9018.1|9015.3|317
1660851000000|2022-08-18 19:30:00|9020.1|9016.8|9024.1|9020.3|9028.1|9024.3|9020.1|9016.8|594
1660851300000|2022-08-18 19:35:00|9023.1|9019.3|9023.1|9019.3|9026.1|9022.3|9009.1|9005.3|498
1660851600000|2022-08-18 19:40:00|9024.1|9020.3|9025.6|9022.8|9028.1|9025.3|9020.1|9017.3|525
1660851900000|2022-08-18 19:45:00|9026.1|9023.3|9015.1|9011.3|9026.1|9023.3|9013.1|9010.3|306
1660852200000|2022-08-18 19:50:00|9016.1|9012.3|9023.1|9020.3|9025.1|9021.3|9013.1|9010.3|326
1660852500000|2022-08-18 19:55:00|9022.6|9018.8|9025.1|9022.3|9026.1|9023.3|9019.1|9015.3|594
1660852800000|2022-08-18 20:00:00|9024.1|9021.3|9022.1|9018.3|9031.1|9028.3|9019.1|9015.8|355
1660853100000|2022-08-18 20:05:00|9021.1|9017.3|9011.1|9007.3|9022.1|9019.3|9007.1|9003.3|169
1660853400000|2022-08-18 20:10:00|9009.1|9005.3|9012|9009.2|9019.1|9015.3|9009.1|9005.3|128
1660853700000|2022-08-18 20:15:00|9012.1|9008.2|9014|9010.2|9016|9012.3|9011|9007.2|122
1660854000000|2022-08-18 20:20:00|9015.1|9011.2|9018|9014.2|9018.1|9014.3|9015|9011.2|82
1660854300000|2022-08-18 20:25:00|9017.1|9015.2|9018|9014.2|9022.1|9019.2|9014|9011.2|131
1660854600000|2022-08-18 20:30:00|9017.5|9013.7|9014|9010.2|9021|9018.2|9012|9008.2|202
1660854900000|2022-08-18 20:35:00|9014.5|9010.7|9012|9008.2|9018|9014.2|9006|9002.2|260
1660855200000|2022-08-18 20:40:00|9011.5|9007.7|9013|9010.2|9016|9012.2|9011|9007.2|90
1660855500000|2022-08-18 20:45:00|9012|9009.2|9003|8999.2|9018|9015.2|8999|8996.2|236
1660855800000|2022-08-18 20:50:00|9002|8998.2|9001|8998.2|9008|9004.2|9000|8997.2|202
1660856100000|2022-08-18 20:55:00|9000|8997.2|9001|8997.2|9002.5|8999.2|8997|8993.2|248
1660860000000|2022-08-18 22:00:00|9007.5|8999.7|9011|9007.2|9015.5|9010.2|9002|8998.2|132
1660860300000|2022-08-18 22:05:00|9011.5|9007.7|9015.5|9011.7|9017|9013.2|9008|9004.7|79
1660860600000|2022-08-18 22:10:00|9015|9011.2|9014.9|9012.1|9020.9|9016.2|9014.9|9011.2|32
1660860900000|2022-08-18 22:15:00|9015.9|9013.1|9021.4|9017.6|9026.4|9022.6|9014.9|9011.1|89
1660861200000|2022-08-18 22:20:00|9021.9|9018.1|9024.9|9021.1|9024.9|9022.1|9019.9|9016.1|41
1660861500000|2022-08-18 22:25:00|9023.9|9022.1|9032.9|9029.1|9034.4|9031.1|9023.4|9019.6|135
1660861800000|2022-08-18 22:30:00|9030.9|9027.1|9025.9|9022.1|9030.9|9027.1|9024.9|9022.1|89
1660862100000|2022-08-18 22:35:00|9024.9|9023.1|9023.9|9020.1|9025.9|9023.1|9021.9|9018.1|31
1660862400000|2022-08-18 22:40:00|9022.9|9019.1|9023.9|9020.1|9028.9|9025.1|9021.9|9019.1|28
1660862700000|2022-08-18 22:45:00|9023.4|9019.6|9020.9|9017.1|9023.4|9019.6|9019.9|9016.1|30
1660863000000|2022-08-18 22:50:00|9020.4|9016.6|9023.9|9020.1|9023.9|9021.1|9019.9|9016.1|27
1660863300000|2022-08-18 22:55:00|9022.9|9019.1|9011.9|9008.1|9022.9|9019.1|9011.9|9008.1|37
1660863600000|2022-08-18 23:00:00|9012.4|9008.6|9015.9|9012.1|9017.9|9014.1|9012.4|9008.6|71
1660863900000|2022-08-18 23:05:00|9016.9|9013.1|9019.9|9016.1|9021.9|9018.1|9016.9|9012.1|32
1660864200000|2022-08-18 23:10:00|9020.4|9017.1|9021.9|9018.1|9021.9|9018.1|9016.9|9013.1|88
1660864500000|2022-08-18 23:15:00|9022.9|9019.1|9022.9|9019.1|9023.4|9019.6|9021.9|9018.1|20
1660864800000|2022-08-18 23:20:00|9023.9|9020.1|9028.9|9025.1|9028.9|9025.1|9022.4|9018.6|35
1660865100000|2022-08-18 23:25:00|9027.9|9024.1|9031.9|9029.1|9034.9|9031.1|9027.9|9024.1|94
1660865400000|2022-08-18 23:30:00|9032.9|9030.1|9032.9|9030.1|9033.9|9030.1|9031.9|9029.1|43
1660865700000|2022-08-18 23:35:00|9033.9|9031.1|9035.9|9033.1|9037.4|9034.1|9032.9|9030.1|48
1660866000000|2022-08-18 23:40:00|9036.9|9034.1|9035.9|9033.1|9039.9|9036.1|9035.9|9033.1|53
1660866300000|2022-08-18 23:45:00|9036.9|9033.6|9035.9|9032.1|9037.4|9034.1|9034.9|9031.6|51
1660866600000|2022-08-18 23:50:00|9034.9|9033.1|9038.8|9035|9039.9|9037.1|9034.8|9032|69
1660866900000|2022-08-18 23:55:00|9037.8|9034|9038.8|9035|9038.8|9035|9034.8|9032|18
1660867200000|2022-08-19 00:00:00|9040.8|9037|9022.8|9019|9044.8|9041|9019.8|9016|492
1660867500000|2022-08-19 00:05:00|9021.8|9018|9012.8|9009|9024.8|9021|9007.8|9005|264
1660867800000|2022-08-19 00:10:00|9011.8|9008|9012.8|9009|9014.3|9011|9005.8|9002|194
1660868100000|2022-08-19 00:15:00|9012.3|9008.5|9022.8|9019|9022.8|9019|9012.3|9008.5|174
1660868400000|2022-08-19 00:20:00|9021.8|9020|9018.8|9015|9023.8|9020|9013.8|9010|70
1660868700000|2022-08-19 00:25:00|9019.8|9016|9022.8|9019|9023.8|9020|9016.8|9013|141
1660869000000|2022-08-19 00:30:00|9021.8|9020|9018.8|9015|9023.8|9020|9015.3|9012|93
1660869300000|2022-08-19 00:35:00|9017.8|9014|9018.8|9016|9021.8|9019|9013.8|9010.5|55
1660869600000|2022-08-19 00:40:00|9019.8|9016.5|9020.8|9017|9022.3|9019|9011.8|9008|83
1660869900000|2022-08-19 00:45:00|9019.8|9018|9022.8|9019|9022.8|9019.5|9013.8|9010|99
1660870200000|2022-08-19 00:50:00|9025.8|9020|9030.3|9026.5|9030.8|9028|9022.8|9019|122
1660870500000|2022-08-19 00:55:00|9029.8|9026|9027.8|9024|9030.8|9028|9025.8|9023|91
1660870800000|2022-08-19 01:00:00|9028.3|9024.5|9035.8|9032|9042.8|9039|9016.8|9014|731
1660871100000|2022-08-19 01:05:00|9034.8|9031|9032.8|9029|9042.8|9039|9027.8|9025|280
1660871400000|2022-08-19 01:10:00|9033.8|9030|9024.8|9021|9037.8|9034|9019.8|9016|162
1660871700000|2022-08-19 01:15:00|9025.3|9021.5|9028.8|9026|9035.8|9032|9024.8|9021|225
1660872000000|2022-08-19 01:20:00|9029.8|9025|9027.8|9024|9034.8|9031|9021.8|9018.5|326
1660872300000|2022-08-19 01:25:00|9026.8|9025|9030.8|9027|9032.8|9029|9026.8|9023|185
1660872600000|2022-08-19 01:30:00|9030.7|9027.9|8994.7|8990.9|9032.7|9028.9|8992.7|8988.9|851
1660872900000|2022-08-19 01:35:00|8993.7|8989.9|8982.7|8978.9|9000.7|8996.9|8980.7|8977.4|693
1660873200000|2022-08-19 01:40:00|8983.7|8979.9|8992.7|8989.9|8995.7|8992.9|8980.7|8977.9|440
1660873500000|2022-08-19 01:45:00|8993.7|8988.9|8993.7|8989.9|9000.7|8996.9|8988.7|8984.9|209
1660873800000|2022-08-19 01:50:00|8994.7|8990.9|8999.7|8995.9|9004.7|9000.9|8993.7|8989.9|179
1660874100000|2022-08-19 01:55:00|9000.7|8996.9|8989.7|8985.9|9004.2|9000.9|8988.7|8985.9|267
1660874400000|2022-08-19 02:00:00|8988.7|8984.9|8981.7|8978.9|8990.7|8986.9|8979.7|8976.9|297
1660874700000|2022-08-19 02:05:00|8982.7|8977.9|8983.7|8979.9|8986.7|8983.9|8979.7|8975.9|175
1660875000000|2022-08-19 02:10:00|8982.7|8978.9|8984.7|8981.9|8988.7|8984.9|8981.7|8977.9|188
1660875300000|2022-08-19 02:15:00|8985.7|8982.9|8990.7|8986.9|8993.7|8989.9|8983.7|8980.9|135
1660875600000|2022-08-19 02:20:00|8991.7|8987.9|8992.7|8988.9|8996.7|8992.9|8991.7|8987.9|111
1660875900000|2022-08-19 02:25:00|8992.2|8989.9|8992.7|8988.9|8993.2|8989.9|8989.7|8985.9|58
1660876200000|2022-08-19 02:30:00|8991.7|8989.9|8991.7|8987.9|8995.7|8991.9|8989.7|8985.9|126
1660876500000|2022-08-19 02:35:00|8992.7|8988.9|8998.7|8994.9|8998.7|8994.9|8990.7|8987.9|70
1660876800000|2022-08-19 02:40:00|8999.7|8995.9|8979.7|8976.9|9001.7|8998.9|8976.7|8972.9|235
1660877100000|2022-08-19 02:45:00|8980.7|8975.9|8983.7|8979.9|8985.7|8982.4|8977.7|8973.9|136
1660877400000|2022-08-19 02:50:00|8982.7|8980.9|8985.7|8981.9|8988.7|8984.9|8981.7|8978.9|90
1660877700000|2022-08-19 02:55:00|8984.7|8980.9|8992.7|8988.9|8995.7|8992.9|8983.7|8980.9|139
1660878000000|2022-08-19 03:00:00|8991.7|8987.9|8989.7|8986.9|8992.7|8988.9|8984.7|8981.9|134
1660878300000|2022-08-19 03:05:00|8990.7|8985.9|8971.6|8967.8|8990.7|8985.9|8970.6|8967.3|231
1660878600000|2022-08-19 03:10:00|8970.6|8968.8|8968.6|8964.8|8975.6|8971.8|8965.6|8962.3|316
1660878900000|2022-08-19 03:15:00|8969.6|8965.8|8970.6|8967.8|8974.6|8970.8|8966.6|8962.8|151
1660879200000|2022-08-19 03:20:00|8969.6|8966.8|8973.6|8970.8|8981.6|8978.8|8969.6|8966.8|242
1660879500000|2022-08-19 03:25:00|8974.1|8969.8|8980.6|8977.8|8983.6|8979.8|8971.6|8967.8|188
1660879800000|2022-08-19 03:30:00|8981.6|8976.8|8979.6|8975.8|8981.6|8978.8|8975.6|8971.8|63
1660880100000|2022-08-19 03:35:00|8980.6|8976.8|8979.6|8976.8|8980.6|8977.8|8977.6|8974.3|40
1660880400000|2022-08-19 03:40:00|8978.6|8975.8|8981.6|8977.8|8984.6|8980.8|8977.6|8973.8|130
1660880700000|2022-08-19 03:45:00|8980.6|8976.8|8980.6|8976.8|8982.6|8979.8|8978.6|8974.8|59
1660881000000|2022-08-19 03:50:00|8979.6|8977.8|8982.6|8978.8|8983.6|8980.8|8979.6|8975.8|67
1660881300000|2022-08-19 03:55:00|8981.6|8979.8|8976.6|8972.8|8983.6|8979.8|8974.6|8971.8|140
1660881600000|2022-08-19 04:00:00|8975.6|8973.8|8974.6|8970.8|8979.6|8976.8|8973.6|8969.8|93
1660881900000|2022-08-19 04:05:00|8973.6|8969.8|8977.6|8973.8|8977.6|8973.8|8970.6|8966.8|117
1660882200000|2022-08-19 04:10:00|8976.6|8972.8|8974.6|8970.8|8976.6|8972.8|8973.6|8970.8|118
1660882500000|2022-08-19 04:15:00|8975.1|8971.8|8975.6|8971.8|8977.6|8974.8|8973.6|8969.8|71
1660882800000|2022-08-19 04:20:00|8974.6|8970.8|8977.6|8973.8|8977.6|8974.8|8974.6|8970.8|57
1660883100000|2022-08-19 04:25:00|8976.6|8974.8|8974.6|8970.8|8977.6|8974.8|8974.6|8970.8|68
1660883400000|2022-08-19 04:30:00|8975.6|8971.8|8972.6|8969.8|8977.6|8974.8|8971.6|8968.8|54
1660883700000|2022-08-19 04:35:00|8971.6|8968.8|8976.6|8972.8|8978.1|8974.8|8971.6|8967.8|93
1660884000000|2022-08-19 04:40:00|8976.1|8973.8|8973.5|8969.7|8976.1|8973.8|8970.6|8967.8|106
1660884300000|2022-08-19 04:45:00|8973.6|8970.7|8974.5|8970.7|8974.5|8971.7|8971.5|8968.7|21
1660884600000|2022-08-19 04:50:00|8973.5|8971.7|8969.5|8965.7|8974.5|8971.7|8968.5|8965.7|68
1660884900000|2022-08-19 04:55:00|8970.5|8966.7|8971.5|8967.7|8973.5|8969.7|8969.5|8965.7|58
1660885200000|2022-08-19 05:00:00|8970.5|8966.7|8971.5|8968.7|8974.5|8970.7|8969.5|8966.7|52
1660885500000|2022-08-19 05:05:00|8970.5|8967.7|8972.5|8969.7|8972.5|8969.7|8969.5|8966.7|67
1660885800000|2022-08-19 05:10:00|8971.5|8968.7|8971.5|8968.7|8972.5|8969.7|8969.5|8966.7|57
1660886100000|2022-08-19 05:15:00|8970.5|8967.7|8970.5|8967.7|8971.5|8968.7|8969.5|8966.7|55
1660886400000|2022-08-19 05:20:00|8969.5|8966.7|8969.5|8966.7|8972.5|8968.7|8969.5|8966.7|84
1660886700000|2022-08-19 05:25:00|8970.5|8967.7|8969.5|8966.7|8971.5|8968.7|8968.5|8965.2|143
1660887000000|2022-08-19 05:30:00|8968.5|8965.7|8971.5|8967.7|8974.5|8971.7|8968|8964.7|278
1660887300000|2022-08-19 05:35:00|8970.5|8968.7|8968.5|8965.7|8975.5|8972.7|8968|8964.7|107
1660887600000|2022-08-19 05:40:00|8969.5|8966.7|8950.5|8946.7|8973.5|8969.7|8935.5|8931.7|919
1660887900000|2022-08-19 05:45:00|8948.5|8945.7|8962.5|8958.7|8962.5|8958.7|8946.5|8943.7|386
1660888200000|2022-08-19 05:50:00|8963.5|8959.7|8961.5|8957.7|8963.5|8960.7|8957.5|8953.7|164
1660888500000|2022-08-19 05:55:00|8960.5|8958.7|8965.5|8961.7|8970.5|8967.7|8957.5|8954.2|205
1660888800000|2022-08-19 06:00:00|8964.5|8960.7|8946.5|8942.7|8964.5|8961.7|8945.5|8941.7|359
1660889100000|2022-08-19 06:05:00|8947.5|8944.7|8940.5|8936.7|8951.5|8947.7|8939.5|8935.7|245
1660889400000|2022-08-19 06:10:00|8939.5|8935.7|8945.5|8941.7|8949|8945.2|8939.5|8934.7|197
1660889700000|2022-08-19 06:15:00|8945|8941.2|8952.5|8948.7|8952.5|8949.7|8940.5|8936.7|267
1660890000000|2022-08-19 06:20:00|8951.5|8947.7|8957.4|8953.6|8958.5|8954.7|8949.4|8946.6|241
1660890300000|2022-08-19 06:25:00|8956.4|8952.6|8951.4|8947.6|8962.4|8958.6|8950.4|8946.6|158
1660890600000|2022-08-19 06:30:00|8950.4|8946.1|8947.4|8943.6|8950.4|8946.6|8941.4|8937.6|333
1660890900000|2022-08-19 06:35:00|8947.9|8944.1|8940.4|8936.6|8948.4|8944.6|8934.4|8930.6|303
1660891200000|2022-08-19 06:40:00|8938.4|8935.6|8936.4|8932.6|8942.4|8938.6|8934.4|8931.6|212
1660891500000|2022-08-19 06:45:00|8935.4|8931.6|8936.4|8933.6|8939.4|8935.6|8932.4|8929.6|347
1660891800000|2022-08-19 06:50:00|8935.4|8931.6|8935.4|8932.6|8943.4|8939.6|8934.4|8930.6|660
1660892100000|2022-08-19 06:55:00|8934.4|8931.6|8937.4|8933.6|8941.4|8938.6|8933.4|8930.6|316
1660892400000|2022-08-19 07:00:00|8936.4|8934.6|8941.4|8937.6|8943.4|8939.6|8916.4|8912.6|964
1660892700000|2022-08-19 07:05:00|8940.4|8938.6|8922.4|8919.6|8950.4|8947.6|8920.4|8917.6|733
1660893000000|2022-08-19 07:10:00|8921.4|8918.6|8917.4|8913.6|8925.4|8922.1|8912.4|8908.6|656
1660893300000|2022-08-19 07:15:00|8916.4|8912.6|8911.4|8907.6|8922.4|8919.6|8906.4|8902.6|612
1660893600000|2022-08-19 07:20:00|8910.4|8908.6|8897.4|8893.6|8915.4|8912.6|8882.9|8879.6|1319
1660893900000|2022-08-19 07:25:00|8896.4|8892.6|8896.4|8892.6|8902.4|8898.6|8879.4|8875.6|724
1660894200000|2022-08-19 07:30:00|8895.4|8891.6|8906.4|8902.6|8909.4|8905.6|8895.4|8891.6|612
1660894500000|2022-08-19 07:35:00|8907.4|8903.6|8917.4|8914.6|8924.4|8920.6|8902.4|8898.6|556
1660894800000|2022-08-19 07:40:00|8918.4|8915.6|8921.4|8917.6|8926.9|8923.6|8912.4|8909.6|437
1660895100000|2022-08-19 07:45:00|8920.4|8918.6|8946.4|8942.6|8947.4|8943.6|8920.4|8918.6|993
1660895400000|2022-08-19 07:50:00|8945.4|8943.6|8936.4|8932.6|8946.4|8943.6|8932.4|8929.1|339
1660895700000|2022-08-19 07:55:00|8937.4|8934.6|8959.3|8956.5|8970.3|8967.5|8937.4|8934.6|1063
1660896000000|2022-08-19 08:00:00|8961.4|8958.6|8968.3|8964.5|8981.3|8978.5|8960.3|8956.5|1022
1660896300000|2022-08-19 08:05:00|8967.3|8963.5|8971.3|8968.5|8978.3|8974.5|8967.3|8963.5|513
1660896600000|2022-08-19 08:10:00|8972.3|8969|8924.3|8921.5|8973.3|8969.5|8911.3|8907.5|1430
1660896900000|2022-08-19 08:15:00|8924.4|8921.6|8905.9|8902.1|8929.3|8926|8894.3|8890.6|1044
1660897200000|2022-08-19 08:20:00|8904.9|8901.1|8908.3|8904.5|8913.4|8909.6|8894.4|8890.6|614
1660897500000|2022-08-19 08:25:00|8908.4|8904.6|8911.3|8907.5|8920.3|8916.5|8890.3|8887.1|1272
1660897800000|2022-08-19 08:30:00|8909.3|8906.5|8882.4|8879.6|8912.8|8909|8881.4|8878.6|1381
1660898100000|2022-08-19 08:35:00|8881.4|8878.6|8896.4|8892.6|8896.4|8892.6|8864.4|8860.6|1144
1660898400000|2022-08-19 08:40:00|8895.4|8892.1|8895.3|8891.5|8897.4|8893.6|8881.4|8877.6|440
1660898700000|2022-08-19 08:45:00|8896.3|8892.5|8881.3|8878.5|8898.3|8894.5|8878.4|8874.6|460
1660899000000|2022-08-19 08:50:00|8880.3|8877.5|8883.4|8880.6|8885.8|8882.5|8868.3|8864.6|630
1660899300000|2022-08-19 08:55:00|8883.3|8879.6|8887.3|8883.5|8894.3|8891.5|8877.3|8873.6|429
1660899600000|2022-08-19 09:00:00|8886.3|8884.5|8890.3|8886.5|8894.3|8891|8865.3|8862.5|561
1660899900000|2022-08-19 09:05:00|8889.3|8887.5|8906.3|8902.5|8912.3|8908.5|8888.3|8885|739
1660900200000|2022-08-19 09:10:00|8905.3|8901.5|8906.3|8902.5|8909.3|8906.5|8898.3|8894.5|355
1660900500000|2022-08-19 09:15:00|8907.3|8903.5|8935.3|8931.5|8937.3|8933.5|8899.3|8896.5|689
1660900800000|2022-08-19 09:20:00|8933.3|8930.5|8913.3|8910.5|8935.3|8931.5|8913.3|8910.5|578
1660901100000|2022-08-19 09:25:00|8914.3|8911.5|8907.3|8904.5|8921.3|8917.5|8901.3|8897.5|377
1660901400000|2022-08-19 09:30:00|8908.3|8903.5|8906.3|8903.5|8910.3|8906.5|8897.3|8893.5|613
1660901700000|2022-08-19 09:35:00|8907.3|8904.5|8894.3|8890.5|8912.3|8909.5|8891.3|8888.5|490
1660902000000|2022-08-19 09:40:00|8893.3|8891.5|8890.3|8886.5|8896.3|8892.5|8878.3|8874.5|519
1660902300000|2022-08-19 09:45:00|8889.3|8885.5|8891.3|8887.5|8894.8|8891.5|8885.3|8881.5|268
1660902600000|2022-08-19 09:50:00|8890.3|8888.5|8906.3|8902.5|8910.8|8907.5|8889.3|8886.5|356
1660902900000|2022-08-19 09:55:00|8907.3|8903.5|8911.3|8907.5|8924.3|8920.5|8903.3|8900|689
1660903200000|2022-08-19 10:00:00|8910.3|8906.5|8847.3|8844.5|8913.3|8910|8842.8|8839|1322
1660903500000|2022-08-19 10:05:00|8849.3|8846.5|8859.3|8855.5|8870.3|8867.5|8849.3|8845.5|1102
1660903800000|2022-08-19 10:10:00|8860.3|8856.5|8862.3|8858.5|8866.3|8862.5|8843.3|8839.5|675
1660904100000|2022-08-19 10:15:00|8861.3|8857.5|8848.3|8844.5|8866.3|8863.5|8846.3|8842.5|513
1660904400000|2022-08-19 10:20:00|8849.3|8845.5|8825.3|8821.5|8851.3|8848.5|8819.3|8815.5|1260
1660904700000|2022-08-19 10:25:00|8824.3|8822.5|8845.3|8841.5|8848.3|8844.5|8821.3|8818.5|832
1660905000000|2022-08-19 10:30:00|8846.3|8842.5|8855.3|8851.5|8856.3|8852.5|8836.3|8833.5|583
1660905300000|2022-08-19 10:35:00|8853.3|8850.5|8844.3|8840.5|8858.3|8854.5|8836.3|8832.5|508
1660905600000|2022-08-19 10:40:00|8842.3|8838.5|8834.2|8830.4|8848.3|8844.5|8833.3|8829.5|383
1660905900000|2022-08-19 10:45:00|8833.3|8829.5|8830.2|8826.4|8840.2|8836.4|8821.8|8818.9|579
1660906200000|2022-08-19 10:50:00|8829.2|8827.4|8840.2|8836.4|8845.2|8841.4|8826.2|8822.4|456
1660906500000|2022-08-19 10:55:00|8841.2|8837.4|8842.2|8838.4|8848.2|8845.4|8835.2|8832.4|343
1660906800000|2022-08-19 11:00:00|8840.2|8837.4|8816.2|8812.4|8842.2|8839.4|8812.3|8808.5|577
1660907100000|2022-08-19 11:05:00|8817.2|8813.4|8822.2|8818.4|8823.2|8819.4|8813.2|8809.5|319
1660907400000|2022-08-19 11:10:00|8821.2|8817.4|8818.2|8814.4|8833.2|8830.4|8817.2|8814.4|289
1660907700000|2022-08-19 11:15:00|8818.7|8814.9|8829.2|8825.4|8831.2|8827.4|8817.2|8814|431
1660908000000|2022-08-19 11:20:00|8829.7|8826.4|8830.2|8826.4|8834.2|8830.4|8822.2|8819.4|417
1660908300000|2022-08-19 11:25:00|8829.2|8825.4|8830.2|8826.4|8834.2|8831.4|8827.7|8824.4|261
1660908600000|2022-08-19 11:30:00|8829.2|8824.4|8799.2|8796.4|8837.2|8833.4|8799.2|8795.9|845
1660908900000|2022-08-19 11:35:00|8798.2|8795.4|8802.2|8798.4|8813.2|8809.4|8795.2|8791.9|741
1660909200000|2022-08-19 11:40:00|8801.2|8797.4|8820.2|8816.4|8820.2|8817.4|8797.2|8793.4|712
1660909500000|2022-08-19 11:45:00|8819.2|8815.4|8805.2|8801.4|8819.2|8815.4|8797.2|8793.4|628
1660909800000|2022-08-19 11:50:00|8804.2|8800.4|8822.2|8818.4|8828.7|8825.4|8802.2|8798.4|476
1660910100000|2022-08-19 11:55:00|8821.2|8817.4|8826.2|8823.4|8827.2|8823.4|8816.2|8812.9|700
1660910400000|2022-08-19 12:00:00|8827.2|8824.4|8847.2|8843.4|8850.2|8847.4|8824.2|8820.9|1217
1660910700000|2022-08-19 12:05:00|8846.2|8844.4|8850.2|8847.4|8860.1|8856.4|8838.2|8834.4|1000
1660911000000|2022-08-19 12:10:00|8849.2|8846.4|8847.2|8843.4|8853.2|8850.4|8837.7|8834.4|566
1660911300000|2022-08-19 12:15:00|8848.2|8844.4|8876.1|8872.3|8876.1|8873.3|8847.2|8843.4|1112
1660911600000|2022-08-19 12:20:00|8875.1|8871.4|8858.1|8855.3|8876.1|8872.3|8854.2|8851.3|752
1660911900000|2022-08-19 12:25:00|8857.2|8854.3|8868.1|8865.3|8868.1|8865.3|8845.2|8842.4|668
1660912200000|2022-08-19 12:30:00|8867.1|8864.3|8856.1|8852.3|8867.1|8864.3|8845.2|8842.4|663
1660912500000|2022-08-19 12:35:00|8854.1|8851.3|8864.1|8861.3|8878.1|8874.3|8851.1|8848.3|660
1660912800000|2022-08-19 12:40:00|8865.1|8862.3|8864.1|8860.3|8880.1|8877.3|8859.1|8856.3|503
1660913100000|2022-08-19 12:45:00|8863.1|8861.3|8857.1|8853.3|8864.1|8861.3|8853.1|8850.3|661
1660913400000|2022-08-19 12:50:00|8856.1|8851.3|8877.1|8873.3|8888.1|8885.3|8851.1|8847.3|1281
1660913700000|2022-08-19 12:55:00|8876.6|8874.3|8894.1|8890.3|8895.1|8891.3|8863.1|8859.3|1215
1660914000000|2022-08-19 13:00:00|8893.1|8889.8|8885.1|8881.3|8916.1|8912.3|8884.1|8880.3|3388
1660914300000|2022-08-19 13:05:00|8884.1|8880.3|8910|8906.2|8918|8914.2|8879.6|8876.3|1572
1660914600000|2022-08-19 13:10:00|8909|8907.2|8912|8908.2|8922|8919.2|8905|8902.2|1572
1660914900000|2022-08-19 13:15:00|8911|8907.2|8907|8903.2|8919|8915.2|8887.1|8884.3|1526
1660915200000|2022-08-19 13:20:00|8908|8905.2|8955|8952.2|8960|8957.2|8907|8903.2|2679
1660915500000|2022-08-19 13:25:00|8956.5|8952.7|9009|9005.2|9011|9007.2|8956|8952.7|4832
1660915800000|2022-08-19 13:30:00|9008|9004.2|9038|9034.2|9043|9040.2|8992|8989.2|4340
1660916100000|2022-08-19 13:35:00|9037|9033.2|9036|9033.2|9055|9051.2|9033|9029.2|3254
1660916400000|2022-08-19 13:40:00|9035|9032.2|9012|9008.2|9055|9052.2|9011|9008.2|2874
1660916700000|2022-08-19 13:45:00|9013|9009.2|9007|9004.2|9024.5|9021.2|9002|8998.7|2101
1660917000000|2022-08-19 13:50:00|9008|9003.2|8991|8987.2|9010|9006.7|8976|8973.2|2764
1660917300000|2022-08-19 13:55:00|8990|8986.2|8993|8990.2|9003|8999.2|8986|8983.2|1370
1660917600000|2022-08-19 14:00:00|8994|8991.2|9001|8998.2|9007|9004.2|8973|8969.2|2351
1660917900000|2022-08-19 14:05:00|9002|8999.2|9005|9001.2|9035|9031.2|8998|8994.7|2662
1660918200000|2022-08-19 14:10:00|9007|9002.2|9019|9015.2|9026|9022.2|8997|8993.2|1960
1660918500000|2022-08-19 14:15:00|9020|9016.2|9064|9061.2|9064.5|9061.2|9010.5|9007.2|2771
1660918800000|2022-08-19 14:20:00|9063|9060.2|9058|9054.2|9085|9082.2|9055|9052.2|3019
1660919100000|2022-08-19 14:25:00|9057|9053.7|9048|9045.2|9059|9056.2|9027|9023.2|2273
1660919400000|2022-08-19 14:30:00|9049|9045.7|9077|9074.2|9077|9074.2|9031.5|9028.2|1974
1660919700000|2022-08-19 14:35:00|9076|9073.2|9073|9069.2|9084|9081.2|9060|9056.2|1641
1660920000000|2022-08-19 14:40:00|9072|9070.2|9061|9057.2|9076|9072.7|9057|9054.2|1283
1660920300000|2022-08-19 14:45:00|9060|9058.2|9071|9068.2|9083.5|9080.2|9054.5|9051.7|1468
1660920600000|2022-08-19 14:50:00|9072|9069.2|9041|9037.2|9074|9071.2|9038|9035.2|1622
1660920900000|2022-08-19 14:55:00|9040|9038.2|9035|9031.2|9053|9049.2|9028.5|9025.2|1509
1660921200000|2022-08-19 15:00:00|9034|9032.2|9032|9029.2|9044|9041.2|9014|9011.2|1582
1660921500000|2022-08-19 15:05:00|9033|9028.2|9016|9012.2|9035|9031.2|9012.5|9009.7|1089
1660921800000|2022-08-19 15:10:00|9015|9011.2|9031|9028.2|9038|9034.2|9006|9003.2|1245
1660922100000|2022-08-19 15:15:00|9030|9027.2|9062|9059.2|9078|9074.2|9029|9026.2|2585
1660922400000|2022-08-19 15:20:00|9063|9060.2|9063|9060.2|9073.5|9070.2|9053|9049.2|1642
1660922700000|2022-08-19 15:25:00|9064|9059.2|9063|9059.2|9075|9072.2|9053|9050.2|1763
1660923000000|2022-08-19 15:30:00|9062|9059.7|9069|9066.2|9074|9071.2|9059|9055.8|1229
1660923300000|2022-08-19 15:35:00|9070|9067.2|9109.9|9107.1|9112.9|9110.1|9069|9066.2|4302
1660923600000|2022-08-19 15:40:00|9110.9|9108.1|9129.9|9127.1|9142.9|9140.1|9109.9|9106.1|3580
1660923900000|2022-08-19 15:45:00|9128.9|9125.1|9148.9|9146.1|9160.4|9157.1|9115.4|9112.1|2516
1660924200000|2022-08-19 15:50:00|9147.9|9145.1|9153.8|9150|9159.8|9157|9143.9|9141.1|1888
1660924500000|2022-08-19 15:55:00|9154.8|9151|9147.9|9145.1|9162.8|9160|9135.9|9132.1|1789
1660924800000|2022-08-19 16:00:00|9148.9|9146.1|9159.9|9156.1|9168.9|9166.1|9142.9|9140.1|1333
1660925100000|2022-08-19 16:05:00|9158.9|9157.1|9139.9|9136.1|9166.9|9164.1|9133.9|9130.1|1915
1660925400000|2022-08-19 16:10:00|9140.4|9137.1|9145.9|9143.1|9148.9|9146.1|9135.9|9133.1|614
1660925700000|2022-08-19 16:15:00|9146.9|9142.1|9132.9|9130.1|9147.9|9145.1|9132.9|9130.1|1046
1660926000000|2022-08-19 16:20:00|9130.9|9127.1|9110.9|9108.1|9138.9|9136.1|9106.9|9103.1|2007
1660926300000|2022-08-19 16:25:00|9109.9|9107.1|9101.9|9098.1|9115.9|9113.1|9094.9|9092.1|1347
1660926600000|2022-08-19 16:30:00|9102.9|9099.1|9103.9|9101.1|9118.9|9116.1|9100.9|9097.1|1101
1660926900000|2022-08-19 16:35:00|9104.9|9100.6|9117.9|9114.1|9120.9|9118.1|9103.9|9100.1|787
1660927200000|2022-08-19 16:40:00|9116.9|9115.1|9097.9|9095.1|9118.9|9116.1|9097.4|9093.6|768
1660927500000|2022-08-19 16:45:00|9098.9|9096.1|9091.9|9088.1|9106.9|9104.1|9086.9|9083.1|1264
1660927800000|2022-08-19 16:50:00|9092.9|9089.1|9114.9|9112.1|9115.9|9112.1|9092.9|9089.1|839
1660928100000|2022-08-19 16:55:00|9115.9|9113.1|9105.9|9102.1|9118.9|9116.1|9099.9|9096.1|713
1660928400000|2022-08-19 17:00:00|9104.9|9101.6|9101.9|9098.1|9112.4|9109.1|9100.9|9098.1|637
1660928700000|2022-08-19 17:05:00|9102.8|9099.1|9087.9|9084.1|9105.9|9102.1|9079.9|9077.1|1156
1660929000000|2022-08-19 17:10:00|9086.9|9085|9081.9|9079.1|9089.9|9087.1|9080.9|9078.1|1317
1660929300000|2022-08-19 17:15:00|9080.9|9078.1|9092.9|9089.1|9100.9|9097.6|9075.9|9072.6|1295
1660929600000|2022-08-19 17:20:00|9091.9|9090.1|9070.9|9067.1|9093.9|9090.6|9067.9|9064.1|2379
1660929900000|2022-08-19 17:25:00|9069.9|9068.1|9066.9|9063.1|9074.9|9071.1|9061.9|9059.1|1090
1660930200000|2022-08-19 17:30:00|9065.9|9062.6|9052.9|9049.1|9070.9|9068.1|9043.9|9041.1|2444
1660930500000|2022-08-19 17:35:00|9051.9|9048.1|9037.9|9034.1|9052.9|9049.1|9023.9|9020.1|1368
1660930800000|2022-08-19 17:40:00|9036.9|9035.1|9032.9|9030.1|9045.9|9042.1|9029.9|9026.6|1052
1660931100000|2022-08-19 17:45:00|9031.9|9029.1|9007|9004.2|9035.9|9032.2|9004|9001.2|2568
1660931400000|2022-08-19 17:50:00|9008|9005.2|9017|9014.2|9020|9017.2|9007|9004.2|1694
1660931700000|2022-08-19 17:55:00|9018|9013.2|8997.1|8994.3|9022|9018.2|8987.1|8984.3|3361
1660932000000|2022-08-19 18:00:00|8998.1|8993.3|8999|8996.2|9014|9011.2|8992.1|8989.2|2084
1660932300000|2022-08-19 18:05:00|9000|8997.2|9005|9002.2|9008.1|9005.2|8996.6|8993.3|1163
1660932600000|2022-08-19 18:10:00|9004|9001.2|8986.1|8983.3|9007|9003.2|8978.1|8975.3|2760
1660932900000|2022-08-19 18:15:00|8985.1|8982.3|8997|8993.2|8997.1|8994.2|8965.1|8962.3|2679
1660933200000|2022-08-19 18:20:00|8996.1|8993.3|8995|8992.2|9009|9006.2|8988|8984.2|2456
1660933500000|2022-08-19 18:25:00|8994|8991.2|9048.1|9045.3|9053.1|9050.3|8993|8990.2|6685
1660933800000|2022-08-19 18:30:00|9049.1|9044.8|9045|9042.2|9051.1|9048.3|9039.1|9036.3|1638
1660934100000|2022-08-19 18:35:00|9044|9041.2|9038|9034.2|9045.5|9042.2|9032|9029.2|889
1660934400000|2022-08-19 18:40:00|9037|9033.2|9033|9029.2|9038|9034.7|9026|9023.2|521
1660934700000|2022-08-19 18:45:00|9032|9030.2|9024|9020.2|9035|9032.2|9023|9019.2|352
1660935000000|2022-08-19 18:50:00|9023|9021.2|9015|9011.2|9025|9022.2|9014|9010.2|441
1660935300000|2022-08-19 18:55:00|9014|9010.7|9014|9011.2|9018|9015.2|9011|9008.2|734
1660935600000|2022-08-19 19:00:00|9015|9012.2|9014|9010.2|9021|9017.2|9004|9001.2|473
1660935900000|2022-08-19 19:05:00|9015|9011.2|9013|9009.2|9016|9012.2|9007|9003.2|416
1660936200000|2022-08-19 19:10:00|9012|9010.2|9011|9007.2|9013|9010.2|9002|8998.2|279
1660936500000|2022-08-19 19:15:00|9011.5|9008.2|9008|9005.2|9016|9013.2|9006|9003.1|512
1660936800000|2022-08-19 19:20:00|9007.9|9004.2|8990|8986.2|9009.9|9007.1|8990|8986.2|379
1660937100000|2022-08-19 19:25:00|8989|8987.2|8992|8989.2|8999.5|8996.2|8986.1|8981.3|857
1660937400000|2022-08-19 19:30:00|8992.5|8988.7|8993|8989.2|8994|8991.2|8979|8976.2|746
1660937700000|2022-08-19 19:35:00|8994|8990.2|8993|8990.2|9002|8998.2|8991|8987.7|506
1660938000000|2022-08-19 19:40:00|8994|8989.2|9000|8996.2|9002|8998.2|8993|8989.2|233
1660938300000|2022-08-19 19:45:00|8999|8995.2|8986.9|8984.1|8999|8996.2|8985.9|8983.1|294
1660938600000|2022-08-19 19:50:00|8986|8983.1|8980.9|8977.1|8988|8984.2|8972|8968.2|722
1660938900000|2022-08-19 19:55:00|8980|8977.2|8983.9|8981.1|8987|8983.2|8975.9|8973.1|327
1660939200000|2022-08-19 20:00:00|8982.9|8980.1|8982|8978.2|8983|8980.1|8980|8976.2|198
1660939500000|2022-08-19 20:05:00|8981|8977.7|8980|8976.2|8982.5|8979.2|8977|8974.2|135
1660939800000|2022-08-19 20:10:00|8981|8977.2|8980.4|8976.6|8986|8983.2|8977.9|8973.7|269
1660940100000|2022-08-19 20:15:00|8979.9|8976.1|8975.9|8972.1|8980.9|8978.1|8975|8972.1|67
1660940400000|2022-08-19 20:20:00|8976.9|8973.1|8973.9|8971.1|8977.9|8974.1|8973.9|8970.1|101
1660940700000|2022-08-19 20:25:00|8974.9|8971.6|8971.9|8969.1|8977.9|8974.1|8970.9|8967.7|176
1660941000000|2022-08-19 20:30:00|8972|8968.2|8965.9|8963.1|8973|8970.1|8964.9|8962.1|176
1660941300000|2022-08-19 20:35:00|8966.9|8962.1|8962.9|8960.1|8966.9|8964.1|8959.9|8957.1|198
1660941600000|2022-08-19 20:40:00|8962.4|8958.6|8955.9|8953.1|8962.9|8960.1|8954.9|8951.1|253
1660941900000|2022-08-19 20:45:00|8956.9|8952.1|8948.9|8946.1|8964.9|8961.1|8948.8|8946|341
1660942200000|2022-08-19 20:50:00|8948.4|8945.1|8964.8|8962|8966.8|8964|8948.4|8945.1|227
1660942500000|2022-08-19 20:55:00|8965.9|8958.1|8962.8|8960|8968.9|8963.6|8956.9|8954|223
1661119200000|2022-08-21 22:00:00|8959.4|8951.6|8935.8|8933|8960|8952.2|8915.8|8910.1|990
1661119500000|2022-08-21 22:05:00|8934.8|8932|8947.7|8943.9|8947.7|8944.9|8932.8|8929.5|474
1661119800000|2022-08-21 22:10:00|8946.8|8944|8934.9|8931.1|8947.8|8944.9|8930.9|8927.2|222
1661120100000|2022-08-21 22:15:00|8934.4|8930.6|8937|8933.2|8941.9|8936.6|8930.4|8925.1|109
1661120400000|2022-08-21 22:20:00|8936.9|8933.1|8932|8928.2|8938.9|8935.1|8932|8928.2|82
1661120700000|2022-08-21 22:25:00|8931|8927.2|8937.9|8935.1|8939.5|8936.2|8929|8926.2|156
1661121000000|2022-08-21 22:30:00|8936.9|8934.1|8932.9|8930.1|8937.9|8935.1|8932.9|8929.1|106
1661121300000|2022-08-21 22:35:00|8931.9|8929.1|8934|8930.2|8939.9|8936.1|8931.9|8929.1|113
1661121600000|2022-08-21 22:40:00|8933.9|8930.1|8932|8928.2|8936|8932.2|8927.1|8924.2|118
1661121900000|2022-08-21 22:45:00|8931|8928.6|8938|8935.2|8942|8938.2|8931|8928.6|122
1661122200000|2022-08-21 22:50:00|8938.5|8934.2|8935|8931.2|8938.5|8935.2|8932|8928.7|56
1661122500000|2022-08-21 22:55:00|8934|8930.2|8937|8933.2|8940|8936.2|8932|8928.2|100
1661122800000|2022-08-21 23:00:00|8937.9|8934.1|8936|8932.2|8939|8935.2|8935|8931.2|67
1661123100000|2022-08-21 23:05:00|8935|8931.1|8937|8933.2|8940|8937.1|8933.9|8931.1|62
1661123400000|2022-08-21 23:10:00|8936|8934.1|8941|8937.2|8942|8938.2|8935|8932.1|76
1661123700000|2022-08-21 23:15:00|8940.9|8937.1|8950.9|8947.1|8953|8950.1|8940.9|8936.1|320
1661124000000|2022-08-21 23:20:00|8950|8947.2|8951.9|8948.1|8953.4|8950.1|8946.9|8944.1|153
1661124300000|2022-08-21 23:25:00|8952|8949.1|8944.9|8942.1|8952|8949.1|8943|8939.2|110
1661124600000|2022-08-21 23:30:00|8945|8941.2|8945|8941.2|8945.5|8942.2|8942.9|8940.1|27
1661124900000|2022-08-21 23:35:00|8944.9|8942.1|8944.9|8942.1|8950.9|8947.2|8944.9|8942.1|104
1661125200000|2022-08-21 23:40:00|8943.9|8941.1|8944|8941.2|8949.9|8946.1|8942.9|8940.1|99
1661125500000|2022-08-21 23:45:00|8943.9|8941.1|8939|8936.2|8945|8941.2|8939|8936.1|94
1661125800000|2022-08-21 23:50:00|8938.9|8936.1|8942.9|8940.1|8946|8943.1|8938.9|8936.1|80
1661126100000|2022-08-21 23:55:00|8943|8939.2|8945.9|8942.1|8948.3|8945.1|8941.9|8939.1|133
1661126400000|2022-08-22 00:00:00|8944.9|8943.1|8928.9|8925.1|8946|8943.1|8927.9|8924.2|275
1661126700000|2022-08-22 00:05:00|8929.9|8926.1|8931.9|8928.1|8936.9|8933.1|8921.9|8918.2|221
1661127000000|2022-08-22 00:10:00|8931|8929.1|8932.9|8929.1|8933.4|8930.1|8924.9|8921.1|125
1661127300000|2022-08-22 00:15:00|8933|8930.1|8934.9|8931.1|8940|8937.1|8932.9|8929.1|130
1661127600000|2022-08-22 00:20:00|8934|8930.2|8934.9|8932.1|8935.9|8933.1|8929.9|8927|80
1661127900000|2022-08-22 00:25:00|8934|8931.2|8926.9|8923.1|8935.9|8933|8924.9|8922|122
1661128200000|2022-08-22 00:30:00|8927.8|8924.1|8928|8924.2|8929|8925.2|8918|8914.3|245
1661128500000|2022-08-22 00:35:00|8927|8925.2|8930|8927.2|8933.9|8931.1|8927|8924.2|103
1661128800000|2022-08-22 00:40:00|8929|8926.2|8942|8938.2|8948|8944.2|8929|8926.1|252
1661129100000|2022-08-22 00:45:00|8940.9|8938.1|8940.9|8937.1|8944|8941.2|8938.9|8935.6|76
1661129400000|2022-08-22 00:50:00|8939.9|8936.2|8928.9|8925.1|8941|8938.1|8925.9|8922.1|164
1661129700000|2022-08-22 00:55:00|8927.9|8924.1|8934.9|8931.1|8934.9|8931.1|8919.9|8917.1|178
1661130000000|2022-08-22 01:00:00|8934.8|8932|8950.9|8948.1|8957.9|8955.1|8932.4|8929.1|957
1661130300000|2022-08-22 01:05:00|8951.9|8947.1|8946.9|8943.1|8955.9|8952.2|8933|8929.2|340
1661130600000|2022-08-22 01:10:00|8946|8944.1|8960|8957.2|8961|8957.2|8937|8934.1|448
1661130900000|2022-08-22 01:15:00|8959.9|8957.1|8928.9|8925.1|8968|8965.2|8923|8920.2|923
1661131200000|2022-08-22 01:20:00|8929|8925.2|8919|8915.2|8938|8934.2|8917|8914.2|409
1661131500000|2022-08-22 01:25:00|8918.9|8916.1|8924.9|8922.1|8930.4|8927.1|8914.5|8911.2|320
1661131800000|2022-08-22 01:30:00|8925.9|8923.1|8921.8|8918|8928.4|8925.1|8917.8|8915|193
1661132100000|2022-08-22 01:35:00|8920.8|8917|8940.8|8937|8941.8|8939|8920.8|8917|305
1661132400000|2022-08-22 01:40:00|8941.7|8938|8935.8|8932|8943.8|8941|8930.8|8928|163
1661132700000|2022-08-22 01:45:00|8936.3|8932.5|8940.8|8937|8948.8|8945|8934.8|8931.9|175
1661133000000|2022-08-22 01:50:00|8939.8|8936.9|8938.8|8935|8945.2|8941.9|8931.9|8929|134
1661133300000|2022-08-22 01:55:00|8937.9|8935.1|8936.8|8933|8945.6|8941.8|8934.8|8931|123
1661133600000|2022-08-22 02:00:00|8936.3|8932.5|8935.8|8932|8942.9|8940|8933.8|8931|151
1661133900000|2022-08-22 02:05:00|8936.8|8933|8937.8|8934|8941.3|8938|8931.8|8929|143
1661134200000|2022-08-22 02:10:00|8938.3|8935|8944.8|8941|8946.8|8943.1|8936.8|8933|231
1661134500000|2022-08-22 02:15:00|8943.9|8941.1|8936.8|8933|8946.3|8943|8935.8|8933|97
1661134800000|2022-08-22 02:20:00|8936.9|8933.1|8937.8|8934|8942.9|8940|8935.8|8932.1|128
1661135100000|2022-08-22 02:25:00|8936.9|8934.1|8941.8|8939|8942.8|8939|8936.8|8933|62
1661135400000|2022-08-22 02:30:00|8942.7|8939.9|8950.8|8948|8958.3|8955|8939.8|8937|383
1661135700000|2022-08-22 02:35:00|8950.9|8947|8958.9|8955.1|8960.8|8957.1|8946.8|8944|251
1661136000000|2022-08-22 02:40:00|8958.8|8956|8946.8|8944|8958.9|8956|8943.8|8940.1|300
1661136300000|2022-08-22 02:45:00|8946.9|8944.1|8951.8|8949|8952.8|8949|8942.8|8940|110
1661136600000|2022-08-22 02:50:00|8952.7|8948.9|8949.8|8947|8961.8|8958|8947.7|8944|236
1661136900000|2022-08-22 02:55:00|8951.8|8948|8959.8|8956|8960.8|8957.1|8947.7|8944|168
1661137200000|2022-08-22 03:00:00|8960.8|8957|8950.8|8947|8961.9|8959|8948.8|8945.5|162
1661137500000|2022-08-22 03:05:00|8949.8|8947.9|8956.8|8953|8958.8|8956|8949.8|8947|72
1661137800000|2022-08-22 03:10:00|8957.7|8954|8956.8|8953|8959.8|8956|8951.9|8949|91
1661138100000|2022-08-22 03:15:00|8955.8|8952|8958.7|8954.9|8958.8|8955|8950.8|8947|97
1661138400000|2022-08-22 03:20:00|8958.8|8955|8956.8|8953|8960.3|8957|8955.3|8951.9|139
1661138700000|2022-08-22 03:25:00|8957.7|8953.9|8954.9|8951.1|8959.8|8956.4|8946.8|8943.1|257
1661139000000|2022-08-22 03:30:00|8956.9|8952.1|8952.9|8949.1|8956.9|8954.1|8949.9|8947|122
1661139300000|2022-08-22 03:35:00|8951.9|8950|8945.9|8942.1|8952.9|8950.1|8943.9|8941|86
1661139600000|2022-08-22 03:40:00|8944.9|8941.1|8944.9|8941.1|8945.9|8942.1|8936.8|8934|158
1661139900000|2022-08-22 03:45:00|8943.9|8939.1|8943.9|8940.1|8945.9|8942.1|8940.9|8938|46
1661140200000|2022-08-22 03:50:00|8943.8|8941|8943.9|8941.1|8943.9|8941.1|8938.9|8936.1|53
1661140500000|2022-08-22 03:55:00|8944.8|8940.1|8934.8|8932|8944.9|8942.1|8931.9|8928.1|240
1661140800000|2022-08-22 04:00:00|8934.9|8932.1|8928.8|8925|8934.9|8932.1|8925.8|8922.1|139
1661141100000|2022-08-22 04:05:00|8927.8|8924|8928.8|8925|8929.8|8926|8923.8|8920.1|62
1661141400000|2022-08-22 04:10:00|8927.8|8926|8927.8|8924|8929.9|8927|8925.8|8923|51
1661141700000|2022-08-22 04:15:00|8926.8|8923.1|8928.8|8926|8928.8|8926|8925.8|8923|33
1661142000000|2022-08-22 04:20:00|8928.9|8925.1|8928.8|8926|8930.8|8927|8925.8|8923|55
1661142300000|2022-08-22 04:25:00|8927.9|8925|8928.8|8926|8930.9|8928|8926.8|8923|41
1661142600000|2022-08-22 04:30:00|8927.9|8925.1|8916.8|8914|8928.8|8926|8915.3|8912|236
1661142900000|2022-08-22 04:35:00|8916.9|8913.1|8918.8|8916|8920.2|8916.9|8911|8908|177
1661143200000|2022-08-22 04:40:00|8918.9|8916.1|8923.9|8921.1|8924.9|8922|8918.8|8916|87
1661143500000|2022-08-22 04:45:00|8923.8|8921|8919.8|8917|8924.8|8921.1|8919.8|8916.6|46
1661143800000|2022-08-22 04:50:00|8920.8|8918|8924.9|8921.1|8928.8|8925|8919.9|8917|100
1661144100000|2022-08-22 04:55:00|8924.8|8922|8923.8|8920|8925.8|8922|8921.8|8919|36
1661144400000|2022-08-22 05:00:00|8922|8919.2|8921.8|8918|8925.8|8922.1|8918.8|8916|88
1661144700000|2022-08-22 05:05:00|8922.8|8919|8915.8|8912|8922.8|8919|8912.8|8910|99
1661145000000|2022-08-22 05:10:00|8914.9|8912.1|8913.8|8911|8918.8|8915|8906.8|8903.1|137
1661145300000|2022-08-22 05:15:00|8912.9|8910.1|8911.9|8908.1|8914.8|8912|8907.8|8905|87
1661145600000|2022-08-22 05:20:00|8911.8|8909|8913.8|8911|8916.9|8914|8910.9|8908|55
1661145900000|2022-08-22 05:25:00|8914.8|8910|8917.8|8914|8917.8|8914|8912.8|8910|60
1661146200000|2022-08-22 05:30:00|8918.7|8915|8918.7|8914.9|8927.8|8925|8912.8|8910|341
1661146500000|2022-08-22 05:35:00|8918.8|8915|8923.8|8920|8926.8|8923|8916.8|8914|129
1661146800000|2022-08-22 05:40:00|8922.8|8919.5|8926.9|8924.1|8934.3|8931|8922.8|8919.1|307
1661147100000|2022-08-22 05:45:00|8926.8|8924|8921.9|8918.1|8928.8|8926|8919.9|8916.1|85
1661147400000|2022-08-22 05:50:00|8921.8|8918|8926.9|8923.1|8932.9|8929.1|8919.8|8916|348
1661147700000|2022-08-22 05:55:00|8927.9|8925.1|8923.9|8920.1|8929.9|8926.1|8918.8|8915.1|166
1661148000000|2022-08-22 06:00:00|8922.8|8920|8880.9|8878.1|8923.9|8920.1|8877|8874.1|1003
1661148300000|2022-08-22 06:05:00|8881.9|8879.1|8876.9|8874.1|8886.8|8883.1|8875.5|8872.2|530
1661148600000|2022-08-22 06:10:00|8877|8874.2|8884|8880.2|8885.4|8882.2|8866|8863.2|668
1661148900000|2022-08-22 06:15:00|8883|8879.2|8890|8886.2|8898.8|8896|8878|8874.2|469
1661149200000|2022-08-22 06:20:00|8891|8887.2|8896|8892.2|8898|8895.2|8886|8883.1|417
1661149500000|2022-08-22 06:25:00|8895|8893.2|8889|8886.2|8898|8894.3|8886|8882.2|876
1661149800000|2022-08-22 06:30:00|8889.9|8886.1|8878|8875.2|8890|8887.2|8873.5|8870.2|433
1661150100000|2022-08-22 06:35:00|8877|8874.2|8889.9|8887.1|8895.9|8892.1|8874.9|8871.2|442
1661150400000|2022-08-22 06:40:00|8890.8|8887|8900.9|8898.1|8902.9|8900|8886.9|8883.6|449
1661150700000|2022-08-22 06:45:00|8900|8897.2|8896.8|8894|8905.3|8902|8890.8|8888|433
1661151000000|2022-08-22 06:50:00|8897.7|8894.9|8901.8|8899|8903.8|8900|8892.8|8889.1|286
1661151300000|2022-08-22 06:55:00|8900.8|8898|8905.9|8902.1|8910|8907.1|8888.9|8885.6|454
1661151600000|2022-08-22 07:00:00|8905|8902.2|8875.9|8872.1|8907|8904.1|8867.9|8864.2|1085
1661151900000|2022-08-22 07:05:00|8876|8872.2|8878.9|8875.1|8890.9|8888.1|8874.9|8871.1|507
1661152200000|2022-08-22 07:10:00|8877.9|8874.6|8885|8881.2|8894|8891.1|8870|8867.1|780
1661152500000|2022-08-22 07:15:00|8884|8881.1|8880.9|8878.1|8892|8889.1|8877.9|8874.2|323
1661152800000|2022-08-22 07:20:00|8881|8877.2|8881.9|8878.1|8888.9|8885.1|8878|8875.1|242
1661153100000|2022-08-22 07:25:00|8882.4|8879.1|8884.9|8881.1|8891.8|8888.1|8870.9|8867.1|598
1661153400000|2022-08-22 07:30:00|8884|8881.2|8912.9|8909.1|8929.8|8926.9|8884|8880.7|1244
1661153700000|2022-08-22 07:35:00|8912.8|8909|8906.7|8903.9|8928.8|8925.1|8901.8|8899|695
1661154000000|2022-08-22 07:40:00|8906.8|8904|8892.7|8889.9|8910.8|8907|8888.8|8885|546
1661154300000|2022-08-22 07:45:00|8892.8|8889|8861|8857.2|8893.7|8890|8861|8857.2|1006
1661154600000|2022-08-22 07:50:00|8860.9|8858.1|8870.9|8867.1|8883.3|8880|8859.9|8856.7|746
1661154900000|2022-08-22 07:55:00|8871.9|8868.1|8880.8|8877|8884.9|8882.1|8865.9|8863.1|417
1661155200000|2022-08-22 08:00:00|8880.9|8877.1|8872.9|8870.1|8889.2|8886|8862.8|8859.5|729
1661155500000|2022-08-22 08:05:00|8873.8|8870|8868|8864.2|8884.8|8881.9|8858.9|8855.7|795
1661155800000|2022-08-22 08:10:00|8867.9|8864.1|8848.9|8845.1|8867.9|8864.2|8838.9|8836|1119
1661156100000|2022-08-22 08:15:00|8847.9|8846.1|8837.9|8835.1|8852|8849.1|8834.9|8832|815
1661156400000|2022-08-22 08:20:00|8838.8|8835|8848.7|8844.9|8849.8|8846.9|8835.9|8833.1|690
1661156700000|2022-08-22 08:25:00|8847.7|8843.9|8847.5|8844.7|8857.7|8854.9|8833.7|8829.9|1591
1661157000000|2022-08-22 08:30:00|8848.4|8843.7|8873.6|8869.8|8874.6|8871.8|8846|8842.7|1129
1661157300000|2022-08-22 08:35:00|8874.6|8870.8|8916.3|8912.5|8919.3|8915.5|8873.6|8870.7|1777
1661157600000|2022-08-22 08:40:00|8915.4|8912.6|8899.3|8895.5|8920.8|8917|8895.3|8892.5|687
1661157900000|2022-08-22 08:45:00|8900.2|8896.4|8895.3|8891.5|8901.3|8898.5|8886.3|8883.5|532
1661158200000|2022-08-22 08:50:00|8895.2|8891.4|8888.4|8884.6|8898.8|8895.5|8880.5|8876.7|664
1661158500000|2022-08-22 08:55:00|8887.5|8884.7|8900.4|8896.6|8900.5|8897.7|8870.5|8866.7|850
1661158800000|2022-08-22 09:00:00|8899.4|8895.6|8925.3|8921.5|8940.4|8937.5|8884.4|8880.6|1089
1661159100000|2022-08-22 09:05:00|8924.4|8921.6|8932.3|8928.5|8934.3|8931.5|8917.3|8914.5|637
1661159400000|2022-08-22 09:10:00|8931.3|8929.5|8951.2|8948.4|8953.6|8950.3|8930.4|8927.6|1055
1661159700000|2022-08-22 09:15:00|8952.1|8948.3|8964.2|8960.4|8965.7|8962.4|8939.3|8936.4|811
1661160000000|2022-08-22 09:20:00|8965.2|8961.4|8961.1|8957.3|8965.2|8961.5|8932.3|8928.5|849
1661160300000|2022-08-22 09:25:00|8961.2|8958.3|8958.3|8955.5|8967.2|8964.4|8948.1|8945.2|811
1661160600000|2022-08-22 09:30:00|8958.4|8954.6|8953.4|8949.6|8965.2|8962.4|8942.5|8939.7|697
1661160900000|2022-08-22 09:35:00|8952.4|8948.6|8959.4|8956.6|8967.4|8963.7|8951.4|8947.6|482
1661161200000|2022-08-22 09:40:00|8960.3|8956.5|8945.4|8942.6|8960.8|8957.6|8943.3|8939.6|403
1661161500000|2022-08-22 09:45:00|8946.4|8942.7|8965.3|8962.5|8967.9|8964.6|8945.3|8941.6|593
1661161800000|2022-08-22 09:50:00|8966.2|8962.4|8959.4|8956.6|8967.3|8963.5|8953.8|8950.5|454
1661162100000|2022-08-22 09:55:00|8960.4|8957.5|8982.2|8978.4|8994.2|8991.4|8957.3|8953.6|1138
1661162400000|2022-08-22 10:00:00|8983.1|8979.3|8981.2|8977.4|8994.2|8991.4|8977.2|8973.4|521
1661162700000|2022-08-22 10:05:00|8982.9|8978.4|8976.3|8972.5|8984.3|8981.5|8973.2|8969.4|409
1661163000000|2022-08-22 10:10:00|8977.3|8973.5|9005.2|9001.4|9014.2|9010.4|8976.3|8972.5|1076
1661163300000|2022-08-22 10:15:00|9003.3|9000.5|9020.1|9016.3|9020.2|9016.4|9003.2|8999.9|538
1661163600000|2022-08-22 10:20:00|9020.2|9016.4|9023.2|9019.4|9030.1|9026.3|9004.2|9000.4|798
1661163900000|2022-08-22 10:25:00|9023.1|9019.3|9031.1|9027.3|9037.1|9033.3|9020.5|9017.2|618
1661164200000|2022-08-22 10:30:00|9030.1|9026.3|9022.1|9018.3|9037.1|9034.3|9021.1|9018.1|852
1661164500000|2022-08-22 10:35:00|9022.6|9019.3|9046.9|9044.1|9047.9|9045.1|9022.1|9018.2|1214
1661164800000|2022-08-22 10:40:00|9047.9|9045|9072.9|9069.1|9084|9081.1|9047|9043.2|1671
1661165100000|2022-08-22 10:45:00|9073.9|9070.1|9081|9077.2|9101|9098.2|9062.1|9059.3|1423
1661165400000|2022-08-22 10:50:00|9082|9078.2|9083|9080.2|9089.9|9087.1|9074|9070.3|887
1661165700000|2022-08-22 10:55:00|9084|9080.3|9075.1|9071.3|9093.1|9090.3|9071.6|9068.8|529
1661166000000|2022-08-22 11:00:00|9073|9072.3|9063.2|9059.4|9077.1|9073.4|9054.3|9051.5|931
1661166300000|2022-08-22 11:05:00|9063.3|9060.4|9072.2|9068.4|9082.3|9078.5|9058.5|9055.5|564
1661166600000|2022-08-22 11:10:00|9071.3|9068.5|9053.2|9050.4|9071.3|9068.5|9051.2|9047.4|545
1661166900000|2022-08-22 11:15:00|9052.2|9049.4|9038.4|9034.6|9063.4|9060.5|9035.4|9031.6|641
1661167200000|2022-08-22 11:20:00|9038.5|9034.7|9058.2|9054.4|9068|9065.2|9035.4|9031.6|774
1661167500000|2022-08-22 11:25:00|9057.2|9054.5|9047.2|9043.4|9059.2|9055.4|9042.2|9039.4|533
1661167800000|2022-08-22 11:30:00|9047.3|9044.4|9030.3|9026.5|9053.2|9050.4|9028.3|9025|808
1661168100000|2022-08-22 11:35:00|9031.3|9028.5|9038.2|9035.4|9041.3|9037.5|9028.3|9025.5|634
1661168400000|2022-08-22 11:40:00|9039.1|9035.3|9037.2|9034.4|9039.2|9035.4|9023.3|9019.5|682
1661168700000|2022-08-22 11:45:00|9037.3|9033.5|9037.3|9034.5|9041.3|9038.5|9030.3|9026.6|309
1661169000000|2022-08-22 11:50:00|9037.4|9033.6|9027.4|9023.6|9037.4|9033.6|9014.4|9010.6|814
1661169300000|2022-08-22 11:55:00|9027.9|9024.6|9033.4|9029.6|9033.4|9029.6|9021.3|9017.6|473
1661169600000|2022-08-22 12:00:00|9034.4|9030.6|9025.3|9021.5|9066.7|9063.4|9020.4|9017.4|1243
1661169900000|2022-08-22 12:05:00|9025.2|9022.4|9001.5|8997.7|9040.2|9036.5|9000.5|8996.7|990
1661170200000|2022-08-22 12:10:00|9000.6|8997.8|9001.4|8997.6|9006.5|9002.8|8991.5|8988.7|1177
1661170500000|2022-08-22 12:15:00|9002.3|8998.5|9012.4|9008.6|9017.4|9014.6|8996.3|8993.5|709
1661170800000|2022-08-22 12:20:00|9011.5|9008.7|9010.6|9006.8|9019.4|9016.5|8994.5|8991.2|701
1661171100000|2022-08-22 12:25:00|9010.5|9006.7|9007.5|9003.7|9011.5|9007.8|8994.5|8990.7|523
1661171400000|2022-08-22 12:30:00|9008|9004.7|8996.5|8992.7|9008|9004.7|8985.6|8982.8|710
1661171700000|2022-08-22 12:35:00|8996.6|8993.8|9004.5|9000.7|9009.5|9006.6|8993.5|8990.2|792
1661172000000|2022-08-22 12:40:00|9004.6|9001.7|9030.3|9026.5|9033.1|9030.2|9001.5|8997.8|1256
1661172300000|2022-08-22 12:45:00|9031.3|9027.5|9017.3|9013.5|9049.1|9045.8|9009.4|9006.5|1432
1661172600000|2022-08-22 12:50:00|9016.3|9011.5|9003.4|8999.6|9017.3|9012.5|9001.4|8998.5|789
1661172900000|2022-08-22 12:55:00|9002.4|8999.5|8963.5|8959.7|9003.4|9000.5|8956.5|8953.7|2154
1661173200000|2022-08-22 13:00:00|8963.6|8960.8|8871.7|8868.9|8964.9|8961.6|8857.8|8854.9|6261
1661173500000|2022-08-22 13:05:00|8870.8|8868|8866.8|8864|8876.7|8873.6|8842.7|8839|5308
1661173800000|2022-08-22 13:10:00|8866.9|8863.1|8802.8|8800|8868.8|8866|8800|8797.1|6287
1661174100000|2022-08-22 13:15:00|8802.9|8800.1|8746.9|8744.1|8802.9|8800.1|8730.9|8727.1|8360
1661174400000|2022-08-22 13:20:00|8747.9|8745.1|8787.9|8785.1|8792.9|8790.1|8717|8713.3|6686
1661174700000|2022-08-22 13:25:00|8786.8|8783|8797.8|8795|8813.3|8810|8764.9|8762.1|3693
1661175000000|2022-08-22 13:30:00|8796.8|8794|8733.9|8730.1|8805.9|8802.6|8729.1|8726.1|5056
1661175300000|2022-08-22 13:35:00|8733.8|8731|8699.9|8696.1|8734.4|8731.1|8692.1|8689.3|5351
1661175600000|2022-08-22 13:40:00|8699.1|8695.3|8692.7|8688.9|8704.8|8701.9|8663.9|8660.3|5108
1661175900000|2022-08-22 13:45:00|8691.7|8689.9|8689.8|8686|8712.5|8708.8|8684.3|8680.9|3132
1661176200000|2022-08-22 13:50:00|8688.9|8687|8687|8684.2|8701.9|8699.1|8679.9|8676.2|2326
1661176500000|2022-08-22 13:55:00|8686.9|8683.2|8685|8681.2|8710.9|8708.1|8676.1|8673.2|3122
1661176800000|2022-08-22 14:00:00|8684|8680.3|8642.2|8639.4|8685|8680.4|8627.3|8624.5|5892
1661177100000|2022-08-22 14:05:00|8643.1|8639.3|8668|8665.2|8671|8668.1|8631.2|8627.9|3924
1661177400000|2022-08-22 14:10:00|8667.9|8665.1|8679.9|8676.1|8698.4|8695.1|8657|8653.2|4203
1661177700000|2022-08-22 14:15:00|8678.9|8673.4|8706.8|8703|8726.6|8723.8|8675.4|8672|3561
1661178000000|2022-08-22 14:20:00|8707.8|8704|8661.8|8659|8714.7|8710.9|8661.4|8658|2847
1661178300000|2022-08-22 14:25:00|8660.9|8658.1|8687|8683.2|8711.3|8708|8657.8|8654.1|3560
1661178600000|2022-08-22 14:30:00|8686.9|8684.1|8676.1|8673.3|8714.1|8711.2|8669.2|8666.4|2771
1661178900000|2022-08-22 14:35:00|8677|8674.2|8707|8703.2|8719.2|8716.4|8672.1|8668.3|2850
1661179200000|2022-08-22 14:40:00|8708.1|8704.2|8701.1|8697.3|8722.5|8719.2|8686.1|8682.3|2541
1661179500000|2022-08-22 14:45:00|8700.1|8696.8|8712.1|8708.3|8724.1|8721.2|8673.1|8670.3|1849
1661179800000|2022-08-22 14:50:00|8711.2|8709.3|8697.9|8695.1|8719|8716.2|8690.9|8687.2|1557
1661180100000|2022-08-22 14:55:00|8697.5|8694.1|8705.4|8702.6|8714.9|8712.1|8684.1|8681.2|1898
1661180400000|2022-08-22 15:00:00|8704.9|8702.1|8713.9|8710.1|8716.9|8714.1|8690|8687.1|1551
1661180700000|2022-08-22 15:05:00|8713.8|8711|8707.6|8704.8|8723.8|8721|8695.8|8692.6|1953
1661181000000|2022-08-22 15:10:00|8708.6|8704.3|8723.6|8720.8|8730.6|8727.8|8691.6|8688|1704
1661181300000|2022-08-22 15:15:00|8724.6|8719.9|8715.4|8712.6|8745.4|8742.6|8712.4|8709.6|1822
1661181600000|2022-08-22 15:20:00|8715.3|8711.6|8860|8857.2|8873|8869.2|8683.8|8680|9561
1661181900000|2022-08-22 15:25:00|8860.8|8857|8868.9|8865.1|8892.9|8890.1|8819.9|8816.1|11079
1661182200000|2022-08-22 15:30:00|8869.9|8866.1|8842.3|8839.5|8879.8|8876|8821.2|8817.4|5138
1661182500000|2022-08-22 15:35:00|8842.2|8838.4|8954.9|8951.1|8975.8|8972.5|8841.3|8837.5|8492
1661182800000|2022-08-22 15:40:00|8953.9|8950.8|8964|8960.2|8978.7|8974.9|8950.1|8947.3|3259
1661183100000|2022-08-22 15:45:00|8965|8961.2|8959.1|8955.3|8988.9|8985.2|8953.1|8949.4|2932
1661183400000|2022-08-22 15:50:00|8959.6|8956.3|8897.3|8893.5|8962.1|8958.4|8884.4|8881.5|3729
1661183700000|2022-08-22 15:55:00|8897.8|8894.5|8910.4|8906.6|8912.3|8908.6|8886.4|8883.5|1861
1661184000000|2022-08-22 16:00:00|8911.3|8907.5|8941.3|8938.5|8945.3|8942.5|8905.4|8902.5|2374
1661184300000|2022-08-22 16:05:00|8941.2|8937.5|8949.2|8945.4|8975.1|8972.3|8935.3|8932.4|1849
1661184600000|2022-08-22 16:10:00|8948.3|8945.5|8951.2|8947.4|8971.1|8968.3|8943.2|8939.5|1212
1661184900000|2022-08-22 16:15:00|8951.3|8948.4|8975.2|8972.4|8982.1|8978.3|8949.2|8945.4|1033
1661185200000|2022-08-22 16:20:00|8976.2|8971.5|8974.1|8970.3|8985.5|8982.3|8966.1|8962.4|1097
1661185500000|2022-08-22 16:25:00|8975.1|8971.3|8946.4|8943.6|8984.1|8980.4|8941.3|8937.6|1668
1661185800000|2022-08-22 16:30:00|8947.4|8944.6|8976.5|8972.7|8982.4|8978.7|8947.4|8944.6|1527
1661186100000|2022-08-22 16:35:00|8975.5|8973.7|9007.1|9003.3|9024.2|9021.4|8974.5|8970.7|2897
1661186400000|2022-08-22 16:40:00|9006.2|9003.4|9002.3|8999.5|9021.2|9017.4|9000.1|8997.3|1510
1661186700000|2022-08-22 16:45:00|9001.3|8998.5|9013.3|9010.5|9021.3|9017.6|8999.3|8996.5|1617
1661187000000|2022-08-22 16:50:00|9017.3|9013.5|9019.2|9016.4|9028.2|9025.4|9002.5|8999.6|1697
1661187300000|2022-08-22 16:55:00|9021|9017.2|9010.9|9008.1|9025.2|9021.4|8998.3|8995.5|968
1661187600000|2022-08-22 17:00:00|9011.3|9008.5|8987.5|8983.7|9015.3|9012.5|8983.5|8980.6|1186
1661187900000|2022-08-22 17:05:00|8986.5|8982.7|8949.5|8946.7|8987.4|8983.7|8945.5|8942.6|1741
1661188200000|2022-08-22 17:10:00|8949.3|8946.5|8926.6|8923.8|8951.5|8947.8|8926.6|8922.8|1906
1661188500000|2022-08-22 17:15:00|8926.5|8923.7|8927.6|8923.8|8930.6|8926.8|8902.6|8898.8|1951
1661188800000|2022-08-22 17:20:00|8928.4|8924.6|8918.7|8915.9|8929.1|8925.8|8913.7|8910.8|891
1661189100000|2022-08-22 17:25:00|8919.6|8916.8|8909.7|8906.9|8925.7|8921.9|8908.7|8905.9|775
1661189400000|2022-08-22 17:30:00|8908.7|8905.9|8917.6|8913.8|8926.6|8923.8|8908.7|8905.9|1176
1661189700000|2022-08-22 17:35:00|8918.1|8914.8|8934.2|8930.4|8946.2|8943.4|8908.7|8905.9|3119
1661190000000|2022-08-22 17:40:00|8933.2|8930.3|8934.1|8930.3|8945.9|8942.3|8932.1|8929.3|1309
1661190300000|2022-08-22 17:45:00|8933.1|8931.3|8930.9|8927.1|8938.9|8935.2|8926.1|8923.2|884
1661190600000|2022-08-22 17:50:00|8930|8927.2|8943.8|8941|8952.9|8950.1|8928.9|8926.1|1862
1661190900000|2022-08-22 17:55:00|8944.8|8941.1|8950.9|8947.1|8954.9|8952.1|8932.8|8929.1|1966
1661191200000|2022-08-22 18:00:00|8949.6|8945.8|8971.8|8968|8977.3|8974|8946.9|8944.1|2443
1661191500000|2022-08-22 18:05:00|8970.8|8967|8981.4|8978.6|8986.6|8983.8|8964.6|8960.8|4382
1661191800000|2022-08-22 18:10:00|8980.6|8976.8|8984.4|8980.6|8990.4|8986.6|8971.5|8968.6|2685
1661192100000|2022-08-22 18:15:00|8983.4|8979.6|8979.3|8975.5|8997.4|8994.1|8978.4|8975.5|2379
1661192400000|2022-08-22 18:20:00|8978.4|8974.6|8994.5|8991.7|8999.4|8996.6|8975.4|8971.7|2503
1661192700000|2022-08-22 18:25:00|8995.5|8992.6|9029.2|9026.4|9041|9038.2|8991.5|8988.2|10788
1661193000000|2022-08-22 18:30:00|9029.1|9025.3|9042|9039.2|9044|9041.2|9023.2|9020.4|2541
1661193300000|2022-08-22 18:35:00|9043|9039.7|9037|9034.2|9047.4|9044.1|9032|9028.2|1238
1661193600000|2022-08-22 18:40:00|9036.1|9033.2|9032.1|9029.3|9044|9040.7|9032|9029.2|398
1661193900000|2022-08-22 18:45:00|9032|9029.2|9028.8|9025|9036|9033.2|9026|9023.2|479
1661194200000|2022-08-22 18:50:00|9029|9025.2|9032|9028.2|9036|9033.2|9023|9020.2|306
1661194500000|2022-08-22 18:55:00|9033|9029.2|9020|9016.2|9034|9030.2|9017|9014.2|630
1661194800000|2022-08-22 19:00:00|9021|9017.2|9026.9|9024.1|9037.8|9034.1|9019.9|9016.2|647
1661195100000|2022-08-22 19:05:00|9027.8|9024|9035.9|9033.1|9037.9|9034.1|9026.8|9023.6|309
1661195400000|2022-08-22 19:10:00|9036.8|9034|9060.8|9058|9061.7|9058|9033.4|9030.1|1160
1661195700000|2022-08-22 19:15:00|9061.7|9057.9|9054.8|9051|9065.4|9061.7|9053.6|9049.9|1519
1661196000000|2022-08-22 19:20:00|9053.8|9050|9057.8|9054|9060.8|9057|9047.8|9045|323
1661196300000|2022-08-22 19:25:00|9056.9|9055|9058.8|9055|9060.7|9057.9|9054.7|9050.9|423
1661196600000|2022-08-22 19:30:00|9057.9|9055.1|9054.7|9050.9|9065.7|9062.9|9051.7|9048|525
1661196900000|2022-08-22 19:35:00|9053.8|9051|9060.7|9056.9|9060.7|9057.8|9052.7|9048.9|174
1661197200000|2022-08-22 19:40:00|9059.8|9057|9054.7|9051.9|9059.8|9057|9046.9|9044.1|245
1661197500000|2022-08-22 19:45:00|9055.7|9052|9062.8|9060|9063.7|9060|9055.7|9052|257
1661197800000|2022-08-22 19:50:00|9062.7|9059.9|9066.6|9063.8|9071.8|9068.9|9057.7|9054.9|1050
1661198100000|2022-08-22 19:55:00|9067.5|9064.7|9064.7|9061.9|9069.7|9066.8|9061.7|9058.4|985
1661198400000|2022-08-22 20:00:00|9064.8|9062|9051.9|9048.1|9067.8|9064.9|9047.3|9044.1|813
1661198700000|2022-08-22 20:05:00|9051.8|9048|9049.9|9047.1|9052.4|9049.2|9049.8|9046.2|102
1661199000000|2022-08-22 20:10:00|9049.8|9047|9040|9037.2|9049.9|9047|9039.9|9037.1|248
1661199300000|2022-08-22 20:15:00|9040.9|9037.1|9042.9|9039.1|9048.3|9045|9037|9034.1|179
1661199600000|2022-08-22 20:20:00|9041.9|9040.1|9044.9|9041.1|9045|9041.2|9040.9|9038.1|65
1661199900000|2022-08-22 20:25:00|9045.8|9042.1|9040.9|9038.1|9045.9|9043.1|9039.8|9036.7|102
1661200200000|2022-08-22 20:30:00|9041.8|9037.1|9042.8|9039|9045.8|9043|9040.9|9037.1|58
1661200500000|2022-08-22 20:35:00|9042.7|9038.9|9042.9|9040.1|9043.9|9040.6|9039.9|9037.1|55
1661200800000|2022-08-22 20:40:00|9043|9039.1|9046.8|9044|9048.9|9046|9041.9|9039.1|165
1661201100000|2022-08-22 20:45:00|9046.9|9043.1|9054.8|9052|9056.8|9053.1|9043.8|9040.5|204
1661201400000|2022-08-22 20:50:00|9054.9|9051.1|9047.8|9045|9055.7|9052|9045.7|9041.9|180
1661201700000|2022-08-22 20:55:00|9048.7|9045.9|9055.9|9052.1|9056.8|9054|9047.8|9044.9|146
1661205600000|2022-08-22 22:00:00|9049.3|9041.5|9061.7|9053.9|9064.7|9060.9|9044.8|9037|185
1661205900000|2022-08-22 22:05:00|9061.8|9054|9056.3|9052.5|9061.8|9058|9051.3|9046.5|188
1661206200000|2022-08-22 22:10:00|9057.8|9055|9064.3|9060.5|9065.8|9062.6|9057.2|9051.3|80
1661206500000|2022-08-22 22:15:00|9064.8|9061|9069.8|9066|9081|9075.7|9063.8|9058.9|140
1661206800000|2022-08-22 22:20:00|9069.7|9065.9|9074.5|9070.7|9076.6|9073.5|9067.6|9062.8|111
1661207100000|2022-08-22 22:25:00|9075.1|9071.3|9063.3|9059.5|9076.7|9071.3|9061.8|9056.6|67
1661207400000|2022-08-22 22:30:00|9065.7|9057.9|9057.3|9053.5|9065.8|9059.5|9055.9|9051.8|84
1661207700000|2022-08-22 22:35:00|9057.2|9053.4|9055.3|9051.5|9061.8|9058.9|9053.3|9048.9|34
1661208000000|2022-08-22 22:40:00|9055.6|9052.8|9058.4|9054.6|9063.6|9059|9055.3|9051.5|44
1661208300000|2022-08-22 22:45:00|9060.9|9053.1|9060.2|9056.4|9066.6|9061.6|9054.7|9049.8|67
1661208600000|2022-08-22 22:50:00|9060.6|9056.8|9059.8|9057|9064.9|9058.6|9058.7|9054.9|21
1661208900000|2022-08-22 22:55:00|9059.9|9056.1|9064.7|9060.9|9068.7|9063.9|9058.8|9055.1|50
1661209200000|2022-08-22 23:00:00|9063.8|9061.9|9070.7|9067.9|9072.7|9068.9|9063.8|9060.9|44
1661209500000|2022-08-22 23:05:00|9070.6|9067.8|9067.7|9064.9|9071.9|9068.1|9067.7|9064.4|88
1661209800000|2022-08-22 23:10:00|9065.6|9061.8|9066.6|9063.8|9067.7|9063.9|9062.7|9058.9|101
1661210100000|2022-08-22 23:15:00|9066.7|9063.9|9066.6|9062.8|9068.6|9065.8|9065.7|9062.4|27
1661210400000|2022-08-22 23:20:00|9066.5|9063.7|9070.6|9066.8|9070.6|9066.8|9066.5|9063.2|15
1661210700000|2022-08-22 23:25:00|9070.2|9066.4|9068.5|9064.7|9071.7|9066.4|9067.5|9063.9|39
1661211000000|2022-08-22 23:30:00|9068.4|9065.6|9069.5|9065.7|9069.5|9066.7|9067.5|9064.7|36
1661211300000|2022-08-22 23:35:00|9070.5|9066.7|9071.5|9068.7|9072.5|9069.7|9069.5|9065.7|62
1661211600000|2022-08-22 23:40:00|9071.4|9068.6|9071.5|9068.7|9072.5|9069.6|9070.5|9067.7|39
1661211900000|2022-08-22 23:45:00|9072.4|9068.6|9078.4|9074.6|9078.4|9074.7|9072.4|9068.6|103
1661212200000|2022-08-22 23:50:00|9079.4|9075.6|9076.6|9073.8|9083.5|9079.7|9075.4|9071.7|94
1661212500000|2022-08-22 23:55:00|9076.5|9073.7|9078.6|9075.8|9078.6|9075.8|9075.5|9072.6|45
1661212800000|2022-08-23 00:00:00|9079.5|9075.7|9069.4|9065.6|9080.5|9076.7|9066.1|9062.8|448
1661213100000|2022-08-23 00:05:00|9070.4|9066.6|9072.4|9069.6|9073.5|9070.4|9069.4|9065.6|121
1661213400000|2022-08-23 00:10:00|9072.5|9068.6|9075.3|9071.5|9075.4|9072.6|9071.4|9068.6|139
1661213700000|2022-08-23 00:15:00|9074.3|9072.5|9089.4|9085.6|9089.4|9086.5|9072.8|9069.5|304
1661214000000|2022-08-23 00:20:00|9089.3|9085.5|9110.1|9107.3|9113.3|9110.3|9089.3|9085.5|688
1661214300000|2022-08-23 00:25:00|9110.2|9107.4|9113.1|9109.3|9118|9114.3|9105.1|9102.3|285
1661214600000|2022-08-23 00:30:00|9114.1|9110.3|9106.1|9102.3|9115.6|9112.3|9102.1|9098.3|276
1661214900000|2022-08-23 00:35:00|9105.3|9101.5|9104.1|9100.3|9108.1|9104.3|9100.1|9097.3|217
1661215200000|2022-08-23 00:40:00|9105.1|9101.3|9103.1|9100.3|9108.2|9104.4|9102.1|9098.8|114
1661215500000|2022-08-23 00:45:00|9104|9101.2|9101.1|9097.3|9105.2|9102.3|9099.1|9096.3|101
1661215800000|2022-08-23 00:50:00|9102.1|9098.3|9087.1|9084.3|9103.1|9099.3|9087.1|9084.3|263
1661216100000|2022-08-23 00:55:00|9086.2|9083.3|9082.2|9079.4|9091.2|9088.3|9081.2|9077.9|165
1661216400000|2022-08-23 01:00:00|9082.1|9079.3|9056.1|9052.3|9087.9|9084.2|9049|9045.2|972
1661216700000|2022-08-23 01:05:00|9056|9052.2|9072.1|9068.3|9080.1|9077.2|9056|9051.2|464
1661217000000|2022-08-23 01:10:00|9072.9|9070.1|9090.1|9086.3|9093.3|9090|9072.9|9069.2|344
1661217300000|2022-08-23 01:15:00|9090|9086.2|9090|9086.2|9099.5|9096.2|9082|9079.2|333
1661217600000|2022-08-23 01:20:00|9089|9085.2|9110|9107.2|9112|9108.3|9088|9084.2|413
1661217900000|2022-08-23 01:25:00|9111|9108.2|9117|9114.2|9119.9|9116.2|9104|9100.3|328
1661218200000|2022-08-23 01:30:00|9118|9115.2|9115.1|9111.3|9119|9116.2|9106|9102.7|293
1661218500000|2022-08-23 01:35:00|9114.1|9112.3|9110.1|9106.3|9118.1|9115.2|9101.1|9098.3|292
1661218800000|2022-08-23 01:40:00|9109.1|9106.2|9111.1|9107.3|9118.5|9115.2|9106.1|9103.3|275
1661219100000|2022-08-23 01:45:00|9110.2|9107.4|9110.1|9107.3|9119.2|9116.3|9108.1|9105.3|192
1661219400000|2022-08-23 01:50:00|9110.2|9107.4|9106.2|9102.4|9111.1|9107.4|9099.2|9096.3|327
1661219700000|2022-08-23 01:55:00|9105.3|9101.5|9109.1|9105.3|9111.2|9108.3|9100.2|9097.3|359
1661220000000|2022-08-23 02:00:00|9108.7|9104.9|9105.2|9102.4|9111.1|9107.4|9101.2|9097.4|341
1661220300000|2022-08-23 02:05:00|9105.3|9101.4|9106.2|9102.4|9112.3|9109.4|9101.2|9098.3|155
1661220600000|2022-08-23 02:10:00|9106.1|9103.3|9106.2|9103.4|9112.3|9109.4|9105.2|9101.4|113
1661220900000|2022-08-23 02:15:00|9106.3|9103.5|9085.2|9082.4|9107.3|9104.4|9083.6|9080.4|342
1661221200000|2022-08-23 02:20:00|9084.2|9081.4|9085.2|9082.4|9087.2|9084.4|9076.2|9073.4|193
1661221500000|2022-08-23 02:25:00|9084.4|9081.6|9090.4|9087.6|9091.4|9087.6|9082.4|9079.4|176
1661221800000|2022-08-23 02:30:00|9089.4|9086.6|9092.4|9089.6|9102.8|9099.5|9087.4|9084.6|306
1661222100000|2022-08-23 02:35:00|9090.6|9088.6|9106.3|9102.5|9106.4|9103.5|9089.4|9086.5|154
1661222400000|2022-08-23 02:40:00|9105.3|9103.5|9102.3|9098.5|9109.3|9106.5|9101.3|9097.5|156
1661222700000|2022-08-23 02:45:00|9101.3|9097.5|9105.3|9101.5|9108.3|9105.5|9099.3|9096.5|96
1661223000000|2022-08-23 02:50:00|9106.3|9102.5|9110.3|9106.5|9111.4|9108.5|9101.3|9097.5|161
1661223300000|2022-08-23 02:55:00|9109.4|9106.6|9110.3|9106.5|9110.3|9107.5|9101.3|9097.5|130
1661223600000|2022-08-23 03:00:00|9111.4|9107.5|9102.3|9099.5|9112.4|9109.5|9101.4|9098.1|142
1661223900000|2022-08-23 03:05:00|9101.4|9098.5|9111.3|9108.5|9112.3|9109.5|9101.3|9097.5|165
1661224200000|2022-08-23 03:10:00|9112.3|9109.5|9123.2|9119.4|9128.1|9124.4|9111.3|9108.5|479
1661224500000|2022-08-23 03:15:00|9124.1|9120.3|9125.2|9121.4|9129.1|9126.3|9120.2|9116.4|271
1661224800000|2022-08-23 03:20:00|9125.3|9122.4|9125.2|9121.4|9127.3|9124.4|9119.2|9115.9|189
1661225100000|2022-08-23 03:25:00|9126.2|9122.4|9119.3|9115.5|9127.3|9124.4|9117.3|9114.5|185
1661225400000|2022-08-23 03:30:00|9119.4|9116.5|9110.3|9106.5|9119.4|9116.5|9109.3|9106.5|192
1661225700000|2022-08-23 03:35:00|9109.4|9106.6|9101.4|9098.6|9110.3|9106.6|9101.4|9098.6|199
1661226000000|2022-08-23 03:40:00|9102.3|9097.6|9097.2|9094.4|9107.8|9104.5|9094.4|9090.6|321
1661226300000|2022-08-23 03:45:00|9096.4|9093.6|9103.3|9099.5|9104.4|9101.5|9096.4|9093.5|130
1661226600000|2022-08-23 03:50:00|9102.3|9100.5|9104.3|9100.5|9105.8|9102.5|9101.3|9098.5|81
1661226900000|2022-08-23 03:55:00|9103.4|9100.6|9104.3|9101.5|9107.3|9104.5|9103.3|9100.5|111
1661227200000|2022-08-23 04:00:00|9105.3|9101.6|9102.3|9099.5|9105.3|9102|9100.3|9097.5|57
1661227500000|2022-08-23 04:05:00|9101.3|9098.5|9101.3|9098.5|9102.7|9099.5|9099.3|9096.5|50
1661227800000|2022-08-23 04:10:00|9101.2|9097.5|9100.3|9096.5|9103.3|9099.5|9098.4|9095.5|64
1661228100000|2022-08-23 04:15:00|9099.3|9097.5|9102.3|9098.5|9102.3|9099.5|9098.3|9095.4|69
1661228400000|2022-08-23 04:20:00|9102.2|9099.4|9104.2|9101.4|9105.7|9102.4|9102.2|9098.5|64
1661228700000|2022-08-23 04:25:00|9103.3|9100.4|9106.2|9102.4|9106.7|9103.4|9102.2|9099.4|45
1661229000000|2022-08-23 04:30:00|9105.2|9101.5|9107.2|9104.4|9108.3|9105.4|9103.2|9100.4|83
1661229300000|2022-08-23 04:35:00|9107.3|9104.5|9111.2|9108.4|9112.3|9109.4|9107.3|9104.4|109
1661229600000|2022-08-23 04:40:00|9110.4|9107.4|9110.2|9106.4|9111.7|9108.4|9108.2|9105.4|58
1661229900000|2022-08-23 04:45:00|9109.2|9105.4|9107.2|9104.4|9109.3|9106.4|9104.2|9101.4|60
1661230200000|2022-08-23 04:50:00|9106.2|9103.4|9100.3|9097.5|9107.2|9104.4|9100.2|9096.4|70
1661230500000|2022-08-23 04:55:00|9100.2|9097.4|9100.2|9097.4|9102.3|9099.4|9098.2|9095.4|69
1661230800000|2022-08-23 05:00:00|9099.4|9096.6|9095.2|9092.4|9104.2|9101.4|9093.3|9090.3|185
1661231100000|2022-08-23 05:05:00|9095.1|9091.4|9084.1|9081.3|9102.1|9098.4|9083.2|9080|338
1661231400000|2022-08-23 05:10:00|9084.2|9081.4|9090.2|9087.4|9091.3|9088.4|9084.2|9081.3|188
1661231700000|2022-08-23 05:15:00|9090.1|9086.4|9092.3|9089.5|9093.2|9090.3|9085.2|9082.4|144
1661232000000|2022-08-23 05:20:00|9092.2|9089.4|9086.2|9082.4|9092.3|9089.4|9079.2|9075.4|156
1661232300000|2022-08-23 05:25:00|9086.1|9083.3|9090|9086.2|9093.1|9089.3|9082.2|9079.3|190
1661232600000|2022-08-23 05:30:00|9089.2|9087.2|9093|9089.2|9099|9095.7|9089.2|9086.2|348
1661232900000|2022-08-23 05:35:00|9092|9088.2|9089.2|9085.4|9098.9|9095.2|9087.2|9083.9|137
1661233200000|2022-08-23 05:40:00|9089.1|9086.3|9103.1|9099.3|9104.6|9101.3|9088.7|9085.4|214
1661233500000|2022-08-23 05:45:00|9103|9100.3|9100|9097.2|9107.8|9105|9095.7|9092.3|345
1661233800000|2022-08-23 05:50:00|9100.1|9097.3|9099.2|9096.4|9103.2|9100.3|9093.2|9089.9|211
1661234100000|2022-08-23 05:55:00|9098.2|9094.4|9098.2|9094.4|9102.5|9098.7|9095.2|9091.4|116
1661234400000|2022-08-23 06:00:00|9099|9095.2|9097.1|9093.3|9099|9095.3|9081.2|9078.3|270
1661234700000|2022-08-23 06:05:00|9097.2|9093.4|9080.2|9077.4|9099.2|9095.4|9079.2|9075.4|245
1661235000000|2022-08-23 06:10:00|9079.2|9076.4|9075.1|9072.3|9084.2|9080.4|9074.1|9071.3|257
1661235300000|2022-08-23 06:15:00|9076|9073.2|9073.1|9070.3|9081|9077.3|9069.1|9066.3|318
1661235600000|2022-08-23 06:20:00|9073.2|9069.4|9069.1|9065.3|9077.2|9074.3|9065.1|9060.4|364
1661235900000|2022-08-23 06:25:00|9068.2|9065.4|9078.3|9074.5|9089|9085.3|9067.1|9064.3|616
1661236200000|2022-08-23 06:30:00|9077.3|9074.4|9063.4|9060.6|9079.3|9075.5|9057.4|9053.6|586
1661236500000|2022-08-23 06:35:00|9062.4|9058.6|9074.3|9071.5|9074.8|9071.5|9060.4|9057.2|358
1661236800000|2022-08-23 06:40:00|9075.2|9071.4|9085.3|9081.5|9087.7|9084.5|9075.1|9071.4|547
1661237100000|2022-08-23 06:45:00|9085.7|9081.9|9092.3|9088.5|9093.3|9090.5|9081.3|9078.4|291
1661237400000|2022-08-23 06:50:00|9092.8|9089.5|9095.4|9091.6|9102.3|9099.5|9087.3|9083.6|404
1661237700000|2022-08-23 06:55:00|9094.5|9091.7|9094.4|9090.6|9098.4|9095.6|9090.3|9086.6|148
1661238000000|2022-08-23 07:00:00|9093.5|9089.7|9111.1|9108.3|9125|9122.2|9083.5|9080.6|1179
1661238300000|2022-08-23 07:05:00|9112|9108.2|9123.2|9119.4|9128.2|9125.3|9110.1|9106.8|1007
1661238600000|2022-08-23 07:10:00|9123.1|9120.3|9130.1|9126.3|9137|9133.3|9118.1|9114.8|570
1661238900000|2022-08-23 07:15:00|9129.2|9126.4|9143|9139.2|9145|9141.2|9127.2|9124.3|781
1661239200000|2022-08-23 07:20:00|9143.1|9140.2|9148|9144.2|9173.9|9171.1|9139.1|9135.8|2456
1661239500000|2022-08-23 07:25:00|9148.1|9144.3|9149.2|9146.4|9159|9155.7|9143.1|9139.3|553
1661239800000|2022-08-23 07:30:00|9150.1|9146.3|9152.1|9148.3|9161.1|9158.3|9144.1|9140.8|795
1661240100000|2022-08-23 07:35:00|9151.1|9147.3|9150.1|9146.3|9155.1|9151.3|9134.6|9129.3|848
1661240400000|2022-08-23 07:40:00|9150.9|9147.3|9157.9|9154.1|9158.9|9155.1|9143|9139.3|709
1661240700000|2022-08-23 07:45:00|9156.9|9155.1|9155.8|9152|9191.7|9188|9148.8|9145.1|1840
1661241000000|2022-08-23 07:50:00|9153.7|9150.9|9155.9|9152.1|9165.7|9162|9143.9|9140.4|566
1661241300000|2022-08-23 07:55:00|9155|9152.2|9128.1|9124.3|9166.8|9163|9128|9124.3|898
1661241600000|2022-08-23 08:00:00|9129.2|9126.4|9131|9127.2|9137|9133.2|9111.9|9108.2|1013
1661241900000|2022-08-23 08:05:00|9131.9|9128.1|9126.9|9123.1|9137|9133.2|9114|9110.7|698
1661242200000|2022-08-23 08:10:00|9126|9123.2|9125.5|9121.7|9147.7|9144|9119.9|9117|1890
1661242500000|2022-08-23 08:15:00|9124.5|9120.7|9136.5|9132.7|9142.5|9138.7|9122.3|9118.6|608
1661242800000|2022-08-23 08:20:00|9136.4|9133.6|9134.5|9131.7|9144.5|9141.7|9120.5|9116.7|780
1661243100000|2022-08-23 08:25:00|9135.5|9132.6|9159.3|9156.5|9164.3|9160.5|9122.4|9118.7|1545
1661243400000|2022-08-23 08:30:00|9160.2|9157.4|9152.3|9149.5|9162.3|9158.6|9135.3|9132.4|1216
1661243700000|2022-08-23 08:35:00|9153.2|9148.5|9156.2|9152.4|9157.3|9153.5|9146.3|9143.5|676
1661244000000|2022-08-23 08:40:00|9155.2|9152.6|9173.1|9170.3|9182.2|9178.8|9155.2|9152.3|700
1661244300000|2022-08-23 08:45:00|9173.2|9170.4|9179.1|9176.3|9181.2|9178.4|9172.2|9168.9|383
1661244600000|2022-08-23 08:50:00|9179.2|9176.4|9178.3|9174.5|9192.1|9188.3|9166.3|9163.2|756
1661244900000|2022-08-23 08:55:00|9177.3|9174.4|9167.4|9163.6|9181.2|9177.5|9162.6|9159.8|524
1661245200000|2022-08-23 09:00:00|9166.5|9163.7|9171.3|9167.5|9177.5|9173.8|9154.3|9151|571
1661245500000|2022-08-23 09:05:00|9170.4|9167.6|9188.5|9184.7|9193.4|9190.5|9169.4|9165.6|649
1661245800000|2022-08-23 09:10:00|9188.4|9184.6|9200.3|9196.5|9201.3|9198.5|9187.4|9184.6|890
1661246100000|2022-08-23 09:15:00|9199.3|9196|9189.3|9186.5|9202.3|9198.5|9185.3|9182|364
1661246400000|2022-08-23 09:20:00|9190.3|9188.4|9195.1|9191.3|9198.1|9195.3|9187.4|9184.5|423
1661246700000|2022-08-23 09:25:00|9194.2|9191.4|9178.2|9174.4|9198|9194.3|9177.2|9173.4|587
1661247000000|2022-08-23 09:30:00|9177.2|9173.4|9169.2|9166.4|9186.2|9182.4|9167.2|9163.9|681
1661247300000|2022-08-23 09:35:00|9168.2|9165.4|9177.2|9173.4|9181.2|9177.4|9168.2|9165.4|527
1661247600000|2022-08-23 09:40:00|9178.1|9174.3|9187.2|9183.4|9188|9185.2|9175.2|9171.4|365
1661247900000|2022-08-23 09:45:00|9188.2|9184.4|9197.1|9194.3|9200|9196.3|9187.2|9183.4|510
1661248200000|2022-08-23 09:50:00|9197.2|9193.4|9189.2|9185.4|9198.1|9194.3|9187.2|9183.4|308
1661248500000|2022-08-23 09:55:00|9187.2|9184.4|9189.2|9185.4|9194.3|9191.4|9186.1|9182.4|245
1661248800000|2022-08-23 10:00:00|9189.1|9185.3|9189.1|9186.3|9193.1|9189.4|9184.1|9180.3|299
1661249100000|2022-08-23 10:05:00|9190.1|9187.4|9184.1|9180.3|9195.1|9191.3|9181.1|9178.3|389
1661249400000|2022-08-23 10:10:00|9184.6|9181.3|9192.1|9188.3|9195|9191.3|9176.2|9173.4|534
1661249700000|2022-08-23 10:15:00|9191.1|9188.2|9194.1|9190.3|9198|9194.3|9187.1|9184.2|381
1661250000000|2022-08-23 10:20:00|9193.1|9190.2|9193|9189.2|9194.6|9191.3|9182.1|9178.4|386
1661250300000|2022-08-23 10:25:00|9193.1|9189.3|9197|9193.2|9201.3|9197.5|9191|9187.2|304
1661250600000|2022-08-23 10:30:00|9197.9|9194.2|9199.9|9197.1|9200.8|9198|9192.1|9189.2|1043
1661250900000|2022-08-23 10:35:00|9199.8|9197|9200.9|9198.1|9201.4|9198.1|9196.9|9193.1|282
1661251200000|2022-08-23 10:40:00|9201|9197.2|9208.7|9205.9|9213.2|9208.3|9199.9|9196.2|1321
1661251500000|2022-08-23 10:45:00|9208.8|9206|9210.7|9207.9|9213.7|9209.9|9205.7|9202.9|500
1661251800000|2022-08-23 10:50:00|9209.7|9206.9|9205.9|9202.1|9212.7|9209.9|9199.9|9197|594
1661252100000|2022-08-23 10:55:00|9205.8|9202|9193.9|9190.1|9206.9|9204.1|9189.9|9187.1|512
1661252400000|2022-08-23 11:00:00|9192.9|9189.1|9195.9|9193.1|9198.9|9196.1|9191.8|9189|269
1661252700000|2022-08-23 11:05:00|9194.9|9192.1|9188.8|9185|9198.9|9196.1|9180.9|9178|458
1661253000000|2022-08-23 11:10:00|9188.9|9185.1|9195|9192.2|9198|9194.2|9182|9179.2|427
1661253300000|2022-08-23 11:15:00|9194.9|9192.1|9180.4|9176.6|9195|9192.2|9175.4|9171.6|753
1661253600000|2022-08-23 11:20:00|9179.4|9175.7|9179.4|9175.6|9184.5|9181.6|9172.4|9169.6|437
1661253900000|2022-08-23 11:25:00|9179.3|9176.5|9174.4|9170.6|9180.5|9177.6|9168.4|9165.1|554
1661254200000|2022-08-23 11:30:00|9174.3|9171.5|9191.3|9188.5|9196.2|9192.5|9170.4|9167.6|735
1661254500000|2022-08-23 11:35:00|9192.3|9189.5|9194.3|9191.5|9196.3|9193.3|9178.4|9175.1|733
1661254800000|2022-08-23 11:40:00|9195.3|9190.5|9191.3|9188.5|9199.3|9196.5|9190.3|9187.4|504
1661255100000|2022-08-23 11:45:00|9192.1|9189.3|9184.2|9180.4|9192.3|9189.3|9179.3|9175.5|482
1661255400000|2022-08-23 11:50:00|9184.6|9180.8|9179.2|9175.4|9188.7|9185.4|9174.2|9171|506
1661255700000|2022-08-23 11:55:00|9178.7|9174.9|9184.2|9180.4|9186.7|9183.4|9172.2|9169.4|400
1661256000000|2022-08-23 12:00:00|9183.7|9180.9|9173.2|9170.4|9198.1|9194.3|9170.2|9167.4|1314
1661256300000|2022-08-23 12:05:00|9172.4|9169.6|9137.7|9134.9|9177.2|9173.5|9137.7|9134.9|1959
1661256600000|2022-08-23 12:10:00|9138.4|9134.6|9111.5|9107.7|9142.5|9139.1|9101.7|9097.9|2162
1661256900000|2022-08-23 12:15:00|9110.7|9108.7|9118.4|9114.6|9122.9|9119.7|9105.6|9102.3|987
1661257200000|2022-08-23 12:20:00|9118.5|9114.7|9143.4|9139.6|9143.4|9140.1|9114.5|9110.7|1174
1661257500000|2022-08-23 12:25:00|9143.3|9140.5|9141.4|9138.6|9147.8|9144.6|9125.4|9121.7|793
1661257800000|2022-08-23 12:30:00|9142.3|9138.5|9154.4|9150.6|9161.4|9158.4|9136.4|9132.6|1403
1661258100000|2022-08-23 12:35:00|9152.6|9151.6|9135.3|9132.5|9154.4|9151.6|9131.3|9127.5|724
1661258400000|2022-08-23 12:40:00|9135.4|9131.6|9132.3|9129.5|9143.2|9139.4|9125.3|9121.5|774
1661258700000|2022-08-23 12:45:00|9133.3|9128.6|9144.4|9140.6|9150.4|9147.4|9127.3|9124|601
1661259000000|2022-08-23 12:50:00|9144.3|9140.5|9157.3|9153.5|9165.3|9162|9143.3|9140.5|1012
1661259300000|2022-08-23 12:55:00|9159.3|9156.5|9181|9178.2|9185|9181.3|9159.3|9156|1773
1661259600000|2022-08-23 13:00:00|9182.7|9178.9|9183|9179.2|9190|9187.2|9140.1|9136.4|4088
1661259900000|2022-08-23 13:05:00|9184|9181.2|9188.9|9185.1|9210.9|9207.6|9173.2|9170.3|3895
1661260200000|2022-08-23 13:10:00|9187.9|9186.1|9237.7|9234.9|9240.8|9237.9|9187.9|9184.6|4240
1661260500000|2022-08-23 13:15:00|9238.7|9235.9|9243.7|9240.9|9256.3|9253.5|9233|9230|3921
1661260800000|2022-08-23 13:20:00|9244.7|9241.8|9239.9|9236.1|9256.5|9253.7|9236.9|9234.1|2790
1661261100000|2022-08-23 13:25:00|9238.9|9237.1|9215.9|9212.1|9244.8|9241.9|9213|9209.7|2998
1661261400000|2022-08-23 13:30:00|9216.7|9213.9|9258.8|9255|9273.6|9270.3|9215|9211.8|3737
1661261700000|2022-08-23 13:35:00|9257.8|9256|9311.5|9307.7|9327.6|9324.7|9257.8|9255|6213
1661262000000|2022-08-23 13:40:00|9310.6|9307.8|9293.8|9290|9322.5|9319.7|9284.8|9281|3187
1661262300000|2022-08-23 13:45:00|9294.5|9291.7|9296.8|9293|9325.5|9321.9|9283.9|9281.1|3490
1661262600000|2022-08-23 13:50:00|9297.6|9293.8|9290.5|9287.7|9305.9|9302.8|9284.2|9280.9|2754
1661262900000|2022-08-23 13:55:00|9291.5|9288.7|9304.5|9301.7|9306.6|9303.7|9285.7|9282|1696
1661263200000|2022-08-23 14:00:00|9305.4|9301.6|9312.6|9309.8|9339|9335.7|9304.4|9301.6|3632
1661263500000|2022-08-23 14:05:00|9312.7|9309.9|9345.4|9341.6|9349.5|9346.7|9310.7|9307.9|2243
1661263800000|2022-08-23 14:10:00|9345.5|9341.7|9341.4|9337.6|9350.5|9347.7|9330.5|9327.7|2432
1661264100000|2022-08-23 14:15:00|9341.5|9338.6|9366.7|9362.9|9378.5|9375.2|9341.5|9337.7|5717
1661264400000|2022-08-23 14:20:00|9367.7|9363.9|9359.9|9357.1|9375.7|9371.9|9350.9|9347.1|3179
1661264700000|2022-08-23 14:25:00|9359.8|9356|9325.7|9321.9|9402.5|9398.7|9316.3|9311.1|9117
1661265000000|2022-08-23 14:30:00|9323.1|9320.3|9353.6|9349.8|9368.7|9364.9|9322.7|9319.8|3237
1661265300000|2022-08-23 14:35:00|9352.7|9349.9|9372.7|9368.9|9376.6|9373.7|9344.5|9341.2|2916
1661265600000|2022-08-23 14:40:00|9372.6|9368.8|9388.9|9385.1|9396.5|9392.8|9368.8|9365.8|3036
1661265900000|2022-08-23 14:45:00|9387.9|9385|9372.9|9370.1|9392.7|9389.9|9355|9351.7|3042
1661266200000|2022-08-23 14:50:00|9372.8|9369|9406.4|9403.6|9414.3|9410.6|9367.9|9365|2764
1661266500000|2022-08-23 14:55:00|9405.6|9401.8|9396.5|9393.7|9410.3|9407.5|9386.7|9383.4|2184
1661266800000|2022-08-23 15:00:00|9397.5|9394.7|9367.8|9364|9402.4|9399.6|9349.8|9346.5|3057
1661267100000|2022-08-23 15:05:00|9366.8|9363|9384.7|9381.9|9389.7|9385.9|9357.7|9353.9|1683
1661267400000|2022-08-23 15:10:00|9384.6|9380.9|9388.3|9384.5|9402|9398.3|9382.7|9379.1|2828
1661267700000|2022-08-23 15:15:00|9387.3|9384.4|9400.4|9396.6|9403.4|9400.2|9378.4|9374.7|2886
1661268000000|2022-08-23 15:20:00|9401.2|9397.4|9393.5|9389.7|9406.8|9403.6|9385.7|9382.8|2277
1661268300000|2022-08-23 15:25:00|9393.6|9389.8|9339|9335.2|9394|9390.7|9338.1|9334.4|5184
1661268600000|2022-08-23 15:30:00|9339.2|9335.4|9321.6|9317.8|9353.2|9350.3|9293.6|9289.8|6774
1661268900000|2022-08-23 15:35:00|9322.5|9318.7|9352.4|9348.6|9368.3|9364.6|9322.5|9318.7|2325
1661269200000|2022-08-23 15:40:00|9352.3|9349.5|9331.5|9327.7|9363.4|9360.5|9330.5|9326.8|1997
1661269500000|2022-08-23 15:45:00|9330.6|9327.8|9339.1|9336.3|9346.8|9343.5|9327.6|9324.7|1487
1661269800000|2022-08-23 15:50:00|9340.1|9337.3|9337.3|9333.5|9356.3|9353.4|9337.3|9333.5|2199
1661270100000|2022-08-23 15:55:00|9337.2|9333.4|9358.9|9356.1|9360|9357.1|9328.2|9324.7|1556
1661270400000|2022-08-23 16:00:00|9359.9|9357.1|9345.9|9343.1|9368.5|9364.8|9327.9|9324.7|3187
1661270700000|2022-08-23 16:05:00|9345.1|9342.3|9314.1|9310.3|9346|9343.1|9305.4|9302.5|1644
1661271000000|2022-08-23 16:10:00|9314.2|9310.4|9326.2|9322.4|9328.2|9325.4|9307.4|9303.6|1151
1661271300000|2022-08-23 16:15:00|9325.2|9322.3|9322|9318.2|9329.4|9326.2|9317.1|9313.9|784
1661271600000|2022-08-23 16:20:00|9321.2|9319.2|9317.1|9313.3|9322.6|9319.3|9305.2|9302|1187
1661271900000|2022-08-23 16:25:00|9316.2|9313.4|9331.9|9328.1|9333.9|9331.1|9313.1|9310.3|795
1661272200000|2022-08-23 16:30:00|9331|9328.2|9338.6|9335.8|9339.7|9336.8|9320.9|9318|844
1661272500000|2022-08-23 16:35:00|9338.7|9334.9|9341.5|9337.7|9350.5|9347.7|9335.6|9331.9|1018
1661272800000|2022-08-23 16:40:00|9341.6|9338.7|9363.6|9359.8|9363.7|9360.8|9340.6|9336.9|1338
1661273100000|2022-08-23 16:45:00|9363.5|9360.7|9366.5|9362.7|9373.6|9370.7|9358.6|9355.7|710
1661273400000|2022-08-23 16:50:00|9366.6|9363.7|9370.6|9366.8|9377.6|9373.8|9355.3|9352|993
1661273700000|2022-08-23 16:55:00|9369.6|9366.7|9379.4|9376.6|9382.6|9379.8|9368.6|9365|860
1661274000000|2022-08-23 17:00:00|9379.5|9376.7|9375.7|9372.9|9386.1|9382.8|9371.6|9367.8|1157
1661274300000|2022-08-23 17:05:00|9376.6|9372.8|9365.8|9363|9377.6|9373.9|9360.7|9357|1355
1661274600000|2022-08-23 17:10:00|9366.7|9363.9|9365.7|9362.9|9370.8|9367.9|9361|9357.8|934
1661274900000|2022-08-23 17:15:00|9366.6|9362.8|9365.8|9363|9374.8|9371.9|9350.6|9347.2|1094
1661275200000|2022-08-23 17:20:00|9366.8|9363.9|9360.8|9358|9374.8|9372|9359.8|9356.1|758
1661275500000|2022-08-23 17:25:00|9360.9|9357.1|9370.6|9366.8|9370.7|9367.8|9352.6|9349.3|1145
1661275800000|2022-08-23 17:30:00|9369.7|9366.9|9382.9|9379.1|9389.1|9385.8|9362.7|9359.8|1341
1661276100000|2022-08-23 17:35:00|9383.7|9380.9|9368.1|9365.3|9392.9|9389.1|9366.2|9363.4|1554
1661276400000|2022-08-23 17:40:00|9368.2|9364.4|9368.9|9365.1|9373|9370.2|9362.1|9359.3|1171
1661276700000|2022-08-23 17:45:00|9368|9365.2|9376.8|9374|9377.9|9375|9365|9362.1|780
1661277000000|2022-08-23 17:50:00|9376.9|9373.1|9376|9373.2|9381.7|9378.4|9370|9367.2|1501
1661277300000|2022-08-23 17:55:00|9376.5|9372.2|9379.2|9375.4|9385.6|9382.4|9373.9|9370.3|1072
1661277600000|2022-08-23 18:00:00|9380.9|9377.1|9393|9389.2|9400|9397.1|9373.3|9369.5|1735
1661277900000|2022-08-23 18:05:00|9392.1|9389.3|9373.2|9369.4|9394|9391.1|9367.1|9364.3|1626
1661278200000|2022-08-23 18:10:00|9373.1|9370.3|9368.1|9365.3|9374.2|9370.4|9363.2|9359.9|1194
1661278500000|2022-08-23 18:15:00|9368.2|9364.4|9363.2|9359.4|9370.1|9367.3|9352.2|9348.5|1544
1661278800000|2022-08-23 18:20:00|9362.3|9359.5|9378.5|9374.7|9379.7|9376.6|9355.2|9351.7|1796
1661279100000|2022-08-23 18:25:00|9377.4|9374.6|9361.4|9358.6|9387.5|9384.6|9352.5|9349.7|6030
1661279400000|2022-08-23 18:30:00|9362.3|9358.5|9370.4|9366.6|9384.2|9381.4|9360.4|9357.5|2374
1661279700000|2022-08-23 18:35:00|9371.2|9367.4|9372.4|9368.6|9375.4|9372.6|9366.3|9362.6|778
1661280000000|2022-08-23 18:40:00|9371.4|9367.6|9369.3|9366.5|9371.4|9368.6|9363.4|9360.6|623
1661280300000|2022-08-23 18:45:00|9368.4|9365.5|9365.4|9361.6|9368.4|9365.6|9358.4|9355.5|349
1661280600000|2022-08-23 18:50:00|9366.3|9362.6|9358.4|9355.6|9367.4|9364.6|9357.3|9354.5|277
1661280900000|2022-08-23 18:55:00|9359.3|9355.5|9352.4|9348.6|9360.3|9357.2|9351.3|9348.5|418
1661281200000|2022-08-23 19:00:00|9352.3|9349.5|9355.3|9352.5|9356.8|9353.5|9351.3|9348.5|265
1661281500000|2022-08-23 19:05:00|9356.2|9352.4|9357.3|9354.5|9359.4|9356.5|9354.4|9351.5|174
1661281800000|2022-08-23 19:10:00|9358.3|9355.5|9357.2|9354.4|9366.1|9362.4|9355.3|9352.5|476
1661282100000|2022-08-23 19:15:00|9357.1|9353.4|9367.7|9364.9|9370.2|9367.3|9357.1|9353.3|379
1661282400000|2022-08-23 19:20:00|9368.2|9365.4|9360.1|9357.3|9368.7|9365.4|9358.2|9354.4|376
1661282700000|2022-08-23 19:25:00|9359.2|9356.4|9361.2|9358.4|9362.2|9358.4|9354.3|9351.4|230
1661283000000|2022-08-23 19:30:00|9360.2|9357.4|9355.3|9352.5|9362.2|9359.4|9354.3|9351.3|263
1661283300000|2022-08-23 19:35:00|9355.1|9352.3|9363.1|9360.3|9364.1|9361.3|9355.1|9352.3|232
1661283600000|2022-08-23 19:40:00|9362.1|9359.3|9369.1|9365.3|9371.1|9367.3|9362.1|9359.3|288
1661283900000|2022-08-23 19:45:00|9368.2|9365.4|9354.4|9351.6|9368.2|9365.4|9352.6|9349.7|333
1661284200000|2022-08-23 19:50:00|9354.5|9350.7|9351.4|9348.6|9359.4|9355.6|9351.4|9348.6|362
1661284500000|2022-08-23 19:55:00|9351.5|9347.7|9357.5|9353.7|9359.8|9356.6|9350.5|9347.6|361
1661284800000|2022-08-23 20:00:00|9357.4|9354.6|9352.4|9349.6|9360.4|9357.6|9350.4|9347.6|291
1661285100000|2022-08-23 20:05:00|9351.6|9348.8|9354.4|9351.6|9358.4|9355|9351.4|9348.5|156
1661285400000|2022-08-23 20:10:00|9355.3|9351.5|9353.5|9349.7|9355.5|9352.5|9351.4|9348.6|93
1661285700000|2022-08-23 20:15:00|9352.5|9349.6|9356.8|9354|9357.8|9355|9345.8|9343|396
1661286000000|2022-08-23 20:20:00|9356.7|9353.9|9356.8|9353|9358.8|9355.1|9353.7|9350.9|136
1661286300000|2022-08-23 20:25:00|9356.9|9353.1|9355.2|9351.4|9361.9|9359|9349.9|9347.1|301
1661286600000|2022-08-23 20:30:00|9356.1|9352.3|9357.6|9354.8|9374.5|9368.3|9354.6|9351.4|644
1661286900000|2022-08-23 20:35:00|9358.5|9354.7|9358.7|9354.9|9359.6|9356.3|9344.6|9341.8|354
1661287200000|2022-08-23 20:40:00|9358.3|9354.5|9373.4|9370.6|9373.5|9370.7|9355.7|9351.4|438
1661287500000|2022-08-23 20:45:00|9373.5|9370.7|9383|9379.2|9385.6|9382.7|9372.5|9369.7|411
1661287800000|2022-08-23 20:50:00|9382.6|9378.8|9376.5|9372.7|9385.5|9382.7|9370.5|9366.8|322
1661288100000|2022-08-23 20:55:00|9376.1|9372.3|9371.5|9367.7|9376.5|9373.7|9368|9364.2|240
1661292000000|2022-08-23 22:00:00|9370.3|9362.5|9367.1|9364.3|9371.8|9366.1|9360.3|9355.4|147
1661292300000|2022-08-23 22:05:00|9367.2|9363.4|9365.1|9361.3|9367.2|9364.3|9363.1|9359.3|29
1661292600000|2022-08-23 22:10:00|9364.2|9361.4|9364.3|9361.5|9366.3|9362.6|9359.4|9355.6|70
1661292900000|2022-08-23 22:15:00|9366|9363.2|9370.2|9367.4|9370.4|9367.5|9366|9361.6|120
1661293200000|2022-08-23 22:20:00|9370.3|9366.4|9368.3|9365.5|9370.3|9366.5|9368|9364.2|49
1661293500000|2022-08-23 22:25:00|9367.3|9364.5|9365.3|9361.5|9368.3|9364.6|9364.4|9361.5|57
1661293800000|2022-08-23 22:30:00|9364.3|9360.6|9360.3|9357.5|9364.3|9360.6|9360.3|9356.5|43
1661294100000|2022-08-23 22:35:00|9359.3|9356.5|9363.3|9359.5|9363.4|9360.5|9359.3|9356.5|34
1661294400000|2022-08-23 22:40:00|9363.8|9360|9363.3|9359.5|9367.7|9364.4|9362.8|9359.4|57
1661294700000|2022-08-23 22:45:00|9362.3|9360|9365.3|9362.5|9368.3|9365.5|9362.3|9359.5|31
1661295000000|2022-08-23 22:50:00|9366.1|9363.3|9364.2|9360.4|9368.3|9365.5|9363.2|9360.4|55
1661295300000|2022-08-23 22:55:00|9363.2|9360.5|9364.2|9361.4|9364.7|9361.4|9363.2|9360.3|83
1661295600000|2022-08-23 23:00:00|9363.2|9360.4|9366.1|9362.3|9366.2|9363.3|9363|9359.3|42
1661295900000|2022-08-23 23:05:00|9365.2|9361.4|9367|9364.2|9367|9364.2|9365.1|9361.3|47
1661296200000|2022-08-23 23:10:00|9367.2|9364.4|9369|9365.2|9370.2|9367|9366.1|9362.8|64
1661296500000|2022-08-23 23:15:00|9369.1|9365.3|9369.1|9365.3|9370.4|9367.4|9367.3|9364.4|96
1661296800000|2022-08-23 23:20:00|9369.2|9365.4|9364.3|9360.5|9369.2|9366.4|9364.2|9360.5|30
1661297100000|2022-08-23 23:25:00|9364.2|9361.4|9363.2|9359.4|9366.2|9362.4|9363.1|9359.4|38
1661297400000|2022-08-23 23:30:00|9362.3|9359.5|9360.2|9357.4|9363.2|9359.5|9360.2|9357.4|39
1661297700000|2022-08-23 23:35:00|9360.1|9356.4|9360.2|9356.4|9360.3|9357.4|9357.2|9354.4|71
1661298000000|2022-08-23 23:40:00|9359.3|9356.5|9359.2|9356.4|9361.1|9358.3|9359.2|9356.3|19
1661298300000|2022-08-23 23:45:00|9359.3|9355.5|9359.2|9355.4|9360.2|9357.2|9356.2|9352.4|58
1661298600000|2022-08-23 23:50:00|9358.3|9355.5|9357|9353.2|9362.2|9357.3|9356|9352.9|91
1661298900000|2022-08-23 23:55:00|9356|9353.3|9361|9357.2|9361|9358.2|9356|9352.7|28
1661299200000|2022-08-24 00:00:00|9361.5|9358.2|9340.3|9337.5|9362.5|9359.2|9336.2|9332.4|608
1661299500000|2022-08-24 00:05:00|9340.4|9336.6|9346.2|9342.4|9357.2|9353.4|9337.3|9333.7|241
1661299800000|2022-08-24 00:10:00|9347.2|9344.4|9350.2|9346.4|9350.2|9347.4|9344.2|9340.9|91
1661300100000|2022-08-24 00:15:00|9349.3|9345.5|9348.2|9345.4|9352.2|9348.4|9342.2|9339.4|220
1661300400000|2022-08-24 00:20:00|9347.3|9344.4|9345.2|9341.4|9349.2|9345.4|9340.3|9337.4|112
1661300700000|2022-08-24 00:25:00|9346.2|9342.4|9347.1|9344.3|9348.2|9344.4|9342.2|9338.4|137
1661301000000|2022-08-24 00:30:00|9348|9345.2|9345.1|9342.3|9350.2|9347.3|9344.1|9341.3|201
1661301300000|2022-08-24 00:35:00|9345.2|9341.4|9350|9346.2|9353|9350.2|9341.1|9338.3|198
1661301600000|2022-08-24 00:40:00|9349.9|9347.1|9350|9347.2|9356|9352.3|9349|9346.1|76
1661301900000|2022-08-24 00:45:00|9351|9346.2|9356.9|9353.1|9357|9353.2|9349.9|9346.2|100
1661302200000|2022-08-24 00:50:00|9356.8|9354|9359|9356.2|9361|9358.2|9354|9351.1|141
1661302500000|2022-08-24 00:55:00|9360|9357.2|9354.9|9351.1|9360|9357.2|9354|9350.7|81
1661302800000|2022-08-24 01:00:00|9355|9351.2|9363.9|9360.1|9366|9363.2|9354|9350.7|575
1661303100000|2022-08-24 01:05:00|9364.9|9361.1|9359.9|9356.1|9373.4|9370.1|9359.9|9356.1|426
1661303400000|2022-08-24 01:10:00|9360.9|9357.1|9362.9|9359.1|9362.9|9360.1|9353.9|9350.7|151
1661303700000|2022-08-24 01:15:00|9362.1|9358.3|9367.9|9364.1|9369.8|9366|9359.8|9356.5|257
1661304000000|2022-08-24 01:20:00|9367.8|9364|9361.9|9358.1|9368.8|9366|9358.3|9355|107
1661304300000|2022-08-24 01:25:00|9361.8|9358|9355.9|9352.1|9363.9|9361.1|9353.8|9350.6|281
1661304600000|2022-08-24 01:30:00|9355.8|9352|9354.8|9352|9357.8|9355|9353.8|9350.5|114
1661304900000|2022-08-24 01:35:00|9356.7|9352.9|9364.9|9362.1|9366.9|9363.8|9353.7|9350.9|314
1661305200000|2022-08-24 01:40:00|9365|9362.2|9356.9|9353.1|9365.9|9363|9353.9|9350.7|192
1661305500000|2022-08-24 01:45:00|9355.9|9352.1|9343.9|9341.1|9358.4|9355.1|9342.5|9339.2|302
1661305800000|2022-08-24 01:50:00|9344.8|9341|9335.9|9332.1|9350.9|9347.1|9332.1|9329.1|463
1661306100000|2022-08-24 01:55:00|9336|9332.2|9332.8|9330|9345.9|9342.1|9329.8|9326.1|408
1661306400000|2022-08-24 02:00:00|9332.9|9330.1|9346.9|9343.1|9350.4|9347.1|9330|9327.1|241
1661306700000|2022-08-24 02:05:00|9346|9342.2|9339.9|9337.1|9352.9|9349.2|9336.9|9334|159
1661307000000|2022-08-24 02:10:00|9340.8|9337|9341.9|9338.1|9342.9|9340.1|9336.9|9334|99
1661307300000|2022-08-24 02:15:00|9341.8|9339|9341.9|9339.1|9345|9342.1|9340.9|9338.1|91
1661307600000|2022-08-24 02:20:00|9341.8|9339|9340.9|9337.1|9342.9|9340.1|9336.9|9334|79
1661307900000|2022-08-24 02:25:00|9339.9|9336.1|9344.9|9341.1|9348.9|9346.1|9339.8|9336.1|183
1661308200000|2022-08-24 02:30:00|9344.7|9341.9|9334.8|9331|9344.9|9342.1|9333.8|9330.1|165
1661308500000|2022-08-24 02:35:00|9333.9|9331.1|9333.8|9330|9339.3|9336|9327.9|9325.1|218
1661308800000|2022-08-24 02:40:00|9334.7|9330.9|9336.8|9333|9345.9|9343|9333.6|9330|161
1661309100000|2022-08-24 02:45:00|9337.3|9334|9337.8|9334|9342.8|9339.1|9335.8|9332.6|120
1661309400000|2022-08-24 02:50:00|9336.9|9334.1|9349.7|9345.9|9349.7|9346|9336.8|9333.9|199
1661309700000|2022-08-24 02:55:00|9349.8|9346|9359.8|9356|9365.9|9362.9|9348.8|9345.7|526
1661310000000|2022-08-24 03:00:00|9358.8|9357|9357.8|9354|9361.8|9358.4|9353.8|9350.6|243
1661310300000|2022-08-24 03:05:00|9356.9|9354.1|9368|9365.2|9368|9365.2|9355.8|9352.9|282
1661310600000|2022-08-24 03:10:00|9368.1|9364.3|9360|9356.2|9369.1|9366.2|9358|9354.2|173
1661310900000|2022-08-24 03:15:00|9359.1|9356.3|9355|9352.2|9363.4|9360.2|9351|9348.2|208
1661311200000|2022-08-24 03:20:00|9356|9352.7|9345.9|9343.1|9356|9352.7|9342.9|9339.2|200
1661311500000|2022-08-24 03:25:00|9346|9343.2|9343|9339.2|9347|9343.2|9336.9|9333.2|196
1661311800000|2022-08-24 03:30:00|9342|9338.2|9341.9|9338.1|9343|9340.2|9338|9335.1|80
1661312100000|2022-08-24 03:35:00|9342|9339.2|9339.9|9337.1|9342|9339.2|9338.9|9336.1|40
1661312400000|2022-08-24 03:40:00|9340|9337.2|9336.9|9334.1|9343|9340.2|9335.9|9333.1|82
1661312700000|2022-08-24 03:45:00|9336|9333.1|9337.9|9335.1|9338.9|9335.1|9335.9|9333.1|51
1661313000000|2022-08-24 03:50:00|9337.1|9334.3|9339.9|9336.1|9341.9|9338.1|9334.9|9332.1|63
1661313300000|2022-08-24 03:55:00|9339.8|9337|9340.9|9338.1|9344.3|9341.1|9339.8|9336.1|99
1661313600000|2022-08-24 04:00:00|9340|9337.1|9336.9|9333.1|9342.8|9340|9333.8|9330.1|165
1661313900000|2022-08-24 04:05:00|9336.8|9334|9333.9|9331.1|9337|9334.1|9332.9|9330|51
1661314200000|2022-08-24 04:10:00|9334|9330.2|9331.9|9328.1|9334|9330.2|9329|9326.1|123
1661314500000|2022-08-24 04:15:00|9330.9|9328.9|9333|9329.2|9333.2|9330.1|9329.8|9326.1|46
1661314800000|2022-08-24 04:20:00|9332.9|9329.1|9332.9|9330.1|9334.3|9331.1|9331.8|9329|43
1661315100000|2022-08-24 04:25:00|9333.8|9330|9332|9329.2|9334.2|9331.1|9331.9|9329|38
1661315400000|2022-08-24 04:30:00|9331.9|9329.1|9334.9|9332.1|9338|9334.9|9331.9|9329|76
1661315700000|2022-08-24 04:35:00|9333.9|9331.1|9332|9329.2|9336.9|9334.1|9331.9|9329.1|75
1661316000000|2022-08-24 04:40:00|9331.9|9329.1|9338.9|9335.1|9340.8|9337.9|9330.9|9327.6|94
1661316300000|2022-08-24 04:45:00|9338.8|9336|9341.9|9338.1|9341.9|9339|9336|9333.1|95
1661316600000|2022-08-24 04:50:00|9341.8|9339|9341.9|9339.1|9344|9340.9|9340|9337.1|121
1661316900000|2022-08-24 04:55:00|9341|9338.2|9336.9|9334.1|9341.9|9339.1|9335.9|9333.1|81
1661317200000|2022-08-24 05:00:00|9337.7|9334.9|9339.9|9337.1|9344.9|9342.1|9336|9333.1|207
1661317500000|2022-08-24 05:05:00|9340.9|9338.1|9337.9|9335.1|9343.9|9341.1|9337.8|9334.1|68
1661317800000|2022-08-24 05:10:00|9338.9|9336.1|9338.8|9336|9340.8|9337.5|9335.8|9332.5|99
1661318100000|2022-08-24 05:15:00|9339.8|9337|9336.8|9333|9341.9|9338.5|9335.8|9332|63
1661318400000|2022-08-24 05:20:00|9335.8|9332.1|9339.8|9337|9341|9338|9332.8|9330|95
1661318700000|2022-08-24 05:25:00|9340.8|9337.1|9345.8|9342|9345.8|9342|9337.7|9334|56
1661319000000|2022-08-24 05:30:00|9344.9|9342.1|9353.8|9350|9356.8|9353.4|9336.8|9333.9|318
1661319300000|2022-08-24 05:35:00|9353.7|9350.9|9352.8|9349|9355.9|9353|9349.7|9346|118
1661319600000|2022-08-24 05:40:00|9352.9|9349.1|9351.7|9348.9|9355.9|9353|9346.8|9344|159
1661319900000|2022-08-24 05:45:00|9351.8|9349|9347.8|9344|9356.3|9353|9346.8|9343.9|198
1661320200000|2022-08-24 05:50:00|9347.9|9345|9347.8|9344|9352.8|9349.8|9342.8|9339.9|208
1661320500000|2022-08-24 05:55:00|9347|9343.2|9353.9|9350.1|9355.6|9352|9344.8|9342|168
1661320800000|2022-08-24 06:00:00|9353.8|9350|9345|9341.2|9354.8|9351|9330.9|9327.2|490
1661321100000|2022-08-24 06:05:00|9344|9340.2|9361.8|9359|9364.9|9362|9342.9|9339.2|436
1661321400000|2022-08-24 06:10:00|9360.8|9358|9370|9366.2|9370|9366.2|9353.8|9351|444
1661321700000|2022-08-24 06:15:00|9369.9|9367.1|9370.9|9367.1|9373|9370.1|9356.2|9353.3|543
1661322000000|2022-08-24 06:20:00|9369.9|9366.2|9373|9369.2|9373.2|9370.3|9364.1|9361.3|423
1661322300000|2022-08-24 06:25:00|9372.1|9369.3|9377.1|9374.3|9377.1|9374.3|9363|9359.3|450
1661322600000|2022-08-24 06:30:00|9377|9373.2|9386.3|9383.5|9387.8|9384.9|9367.3|9364.4|651
1661322900000|2022-08-24 06:35:00|9387.2|9383.4|9380.1|9377.3|9387.3|9383.6|9377.2|9374.3|339
1661323200000|2022-08-24 06:40:00|9380.2|9376.3|9381.1|9378.3|9382.1|9378.4|9376.2|9373.3|239
1661323500000|2022-08-24 06:45:00|9381.2|9378.4|9377.3|9373.5|9381.2|9378.4|9372.1|9369.3|263
1661323800000|2022-08-24 06:50:00|9377.2|9374.5|9387.3|9384.5|9389.3|9386.5|9375.2|9371.5|420
1661324100000|2022-08-24 06:55:00|9388.2|9384.4|9393.3|9389.5|9393.3|9390.4|9383.3|9380.5|478
1661324400000|2022-08-24 07:00:00|9392.2|9389.4|9376.2|9373.4|9393.3|9390.4|9369.2|9366.4|751
1661324700000|2022-08-24 07:05:00|9376.3|9372.5|9385.1|9381.3|9391|9387.2|9374.2|9371.4|441
1661325000000|2022-08-24 07:10:00|9384.2|9381.4|9378.2|9374.4|9395.2|9392.3|9376.1|9372.4|501
1661325300000|2022-08-24 07:15:00|9377.2|9375.4|9374.1|9371.3|9392.1|9389.3|9374.1|9370.8|332
1661325600000|2022-08-24 07:20:00|9373.1|9370.3|9379.9|9377.1|9387.9|9384.3|9373.1|9369.3|493
1661325900000|2022-08-24 07:25:00|9380.8|9377|9383.9|9380.1|9395.8|9392.9|9375.9|9373.1|454
1661326200000|2022-08-24 07:30:00|9383|9380.2|9395.7|9391.9|9395.9|9393|9378.9|9376.1|450
1661326500000|2022-08-24 07:35:00|9394.8|9392|9424|9420.2|9430|9426.6|9393.7|9390.8|2182
1661326800000|2022-08-24 07:40:00|9424.1|9421.2|9428|9424.2|9440.1|9436.3|9422.6|9419.3|887
1661327100000|2022-08-24 07:45:00|9428.1|9424.3|9431|9428.2|9435.9|9433|9423|9420.1|664
1661327400000|2022-08-24 07:50:00|9430.2|9427.4|9435.2|9431.4|9437|9434.1|9424|9421.1|602
1661327700000|2022-08-24 07:55:00|9434.2|9430.5|9441.1|9438.3|9445.1|9442.3|9427.3|9424.4|733
1661328000000|2022-08-24 08:00:00|9442|9438.2|9429.9|9426.1|9445|9442|9428.8|9426|990
1661328300000|2022-08-24 08:05:00|9429.8|9427|9443.8|9441|9450.8|9448|9423.9|9421|868
1661328600000|2022-08-24 08:10:00|9443.9|9440.1|9457.8|9454|9458.8|9455.8|9440.9|9438.1|876
1661328900000|2022-08-24 08:15:00|9456.8|9454.8|9475.6|9471.8|9478.6|9474.9|9453.9|9449.6|1629
1661329200000|2022-08-24 08:20:00|9475.7|9472.9|9474.6|9470.8|9490.4|9487.6|9463.7|9460.5|1484
1661329500000|2022-08-24 08:25:00|9474.5|9470.7|9453.2|9450.4|9484.5|9481.6|9453.2|9449.4|2605
1661329800000|2022-08-24 08:30:00|9454.9|9452.1|9496.1|9493.3|9517.5|9512.4|9453.4|9450.4|2897
1661330100000|2022-08-24 08:35:00|9497.2|9494.4|9501|9497.2|9514.8|9511.3|9491|9487.3|1388
1661330400000|2022-08-24 08:40:00|9501.1|9497.3|9489.4|9486.6|9512.1|9508.3|9485.4|9482.1|1093
1661330700000|2022-08-24 08:45:00|9489.3|9485.6|9486.7|9482.9|9500.6|9496.9|9477.8|9472|1229
1661331000000|2022-08-24 08:50:00|9485.8|9483|9498.8|9495|9500.7|9497|9483.1|9479.9|343
1661331300000|2022-08-24 08:55:00|9498.7|9495.9|9487.9|9484.1|9503.6|9500|9478.7|9475.1|657
1661331600000|2022-08-24 09:00:00|9486.9|9484.2|9488.9|9485.1|9494.9|9491.1|9479.8|9476.1|317
1661331900000|2022-08-24 09:05:00|9489.9|9486.1|9495.9|9493.1|9501.8|9498.9|9485.9|9483.1|389
1661332200000|2022-08-24 09:10:00|9494.9|9492.1|9473.2|9469.4|9497.8|9494.1|9470.2|9467.3|541
1661332500000|2022-08-24 09:15:00|9472.2|9468.4|9479|9475.2|9495.9|9493.1|9470.2|9467.4|494
1661332800000|2022-08-24 09:20:00|9479.1|9475.3|9465.3|9461.5|9484.1|9481.2|9453.2|9450|871
1661333100000|2022-08-24 09:25:00|9463.3|9460.5|9461|9457.2|9466|9463.2|9453.9|9450.2|570
1661333400000|2022-08-24 09:30:00|9460|9456.7|9466|9462.2|9473|9469.3|9459.2|9456.2|465
1661333700000|2022-08-24 09:35:00|9465.1|9462.3|9460.9|9458.1|9468.1|9465.3|9454.2|9450.5|476
1661334000000|2022-08-24 09:40:00|9461|9458.2|9461|9457.2|9474.9|9471.2|9457|9454.1|535
1661334300000|2022-08-24 09:45:00|9461.2|9458.2|9465.1|9461.3|9467|9464|9456.1|9452.4|257
1661334600000|2022-08-24 09:50:00|9465|9461.2|9469.9|9466.1|9473|9470.2|9462.1|9459.1|384
1661334900000|2022-08-24 09:55:00|9470|9467.1|9456.8|9454|9470.1|9467.2|9447.7|9444|687
1661335200000|2022-08-24 10:00:00|9456.9|9453.1|9459.8|9457|9463.9|9461|9436|9433.2|961
1661335500000|2022-08-24 10:05:00|9459.9|9456.1|9462.8|9459|9462.8|9459.1|9453|9450.1|291
1661335800000|2022-08-24 10:10:00|9461.9|9459.1|9443.2|9440.4|9463.3|9460|9441.2|9437.9|462
1661336100000|2022-08-24 10:15:00|9442.3|9439.5|9437.1|9433.3|9447.3|9444.4|9430.2|9427.4|1022
1661336400000|2022-08-24 10:20:00|9437|9433.2|9432.9|9429.1|9438.1|9435.2|9427|9424.1|534
1661336700000|2022-08-24 10:25:00|9433|9429.2|9435|9431.2|9437|9434.2|9413.3|9409.5|1260
1661337000000|2022-08-24 10:30:00|9434|9430.2|9434.9|9432.1|9439.1|9436.2|9423.2|9419.4|598
1661337300000|2022-08-24 10:35:00|9435|9432.2|9423.1|9420.3|9440.1|9437.2|9423.1|9420.2|404
1661337600000|2022-08-24 10:40:00|9424.1|9419.4|9416.1|9412.3|9424.1|9420.4|9408.1|9404.3|846
1661337900000|2022-08-24 10:45:00|9417.1|9413.3|9436.9|9433.1|9441.1|9438.1|9417.1|9413.3|930
1661338200000|2022-08-24 10:50:00|9436.8|9434|9447.7|9443.9|9456.5|9452.8|9435.1|9432|738
1661338500000|2022-08-24 10:55:00|9447.6|9443.8|9440.8|9438|9447.6|9443.9|9430.7|9427.1|416
1661338800000|2022-08-24 11:00:00|9440.7|9437.9|9447.8|9444|9451.8|9448.9|9436.8|9433.6|366
1661339100000|2022-08-24 11:05:00|9446.9|9443.1|9445.6|9442.8|9454.6|9450.8|9441.8|9439|426
1661339400000|2022-08-24 11:10:00|9444.7|9440.9|9465.7|9461.9|9466.2|9462.9|9444.6|9440.9|566
1661339700000|2022-08-24 11:15:00|9465.8|9462.9|9470.6|9467.8|9472.6|9469.8|9457.6|9454.7|695
1661340000000|2022-08-24 11:20:00|9469.7|9466.8|9474.6|9470.8|9478.7|9475.7|9457.7|9454.9|565
1661340300000|2022-08-24 11:25:00|9474.7|9471.8|9467.7|9463.9|9475.6|9472.8|9456.5|9453.2|468
1661340600000|2022-08-24 11:30:00|9466.7|9464|9440|9436.2|9467.8|9464.9|9439|9436.1|787
1661340900000|2022-08-24 11:35:00|9439.9|9437.1|9442.8|9439|9451.7|9448.7|9436.9|9434|485
1661341200000|2022-08-24 11:40:00|9441.8|9438.9|9448.9|9446.1|9454.9|9451.2|9435.9|9433.1|516
1661341500000|2022-08-24 11:45:00|9447.9|9445.1|9464|9460.2|9466|9463.1|9442.2|9438.9|1070
1661341800000|2022-08-24 11:50:00|9463.2|9459.4|9458.8|9455|9463.2|9460.1|9413.3|9410.3|1787
1661342100000|2022-08-24 11:55:00|9458.7|9455.9|9463.5|9459.7|9473.1|9469.9|9454.7|9451.9|1037
1661342400000|2022-08-24 12:00:00|9464.5|9460.7|9479.3|9475.5|9482.3|9479.5|9455.5|9451.8|877
1661342700000|2022-08-24 12:05:00|9479.4|9475.6|9475.3|9471.5|9483.2|9479.9|9464.4|9461.5|769
1661343000000|2022-08-24 12:10:00|9475.2|9472.4|9456.5|9452.7|9479.1|9475.8|9455.5|9452.3|580
1661343300000|2022-08-24 12:15:00|9455.5|9453.6|9448.4|9444.6|9457.5|9454.7|9437|9433.4|1076
1661343600000|2022-08-24 12:20:00|9447.5|9444.7|9441.4|9438.6|9448.4|9444.7|9432.4|9429.1|971
1661343900000|2022-08-24 12:25:00|9442.3|9438.5|9435|9431.2|9448.5|9445.6|9426.3|9422.6|807
1661344200000|2022-08-24 12:30:00|9435.8|9432|9424.1|9420.3|9446|9442.3|9420.2|9417.4|1426
1661344500000|2022-08-24 12:35:00|9425|9421.3|9423.6|9420.8|9429|9425.4|9417.3|9414.5|860
1661344800000|2022-08-24 12:40:00|9423.4|9420.6|9413.5|9409.7|9423.4|9420.6|9393.7|9390.9|1707
1661345100000|2022-08-24 12:45:00|9412.5|9408.8|9410.3|9406.5|9413.8|9410.7|9381.7|9378.5|1897
1661345400000|2022-08-24 12:50:00|9409.5|9406.7|9393.4|9389.6|9411.2|9407.5|9384.4|9380.6|889
1661345700000|2022-08-24 12:55:00|9393.3|9390.5|9352.4|9348.6|9426.2|9423.4|9351.6|9348.6|2221
1661346000000|2022-08-24 13:00:00|9351.4|9352.5|9379.5|9376.7|9388.5|9384.7|9341.5|9338.7|3868
1661346300000|2022-08-24 13:05:00|9379.6|9375.8|9391.4|9387.6|9396.2|9392.9|9348.8|9346|3116
1661346600000|2022-08-24 13:10:00|9390.3|9387.5|9361.1|9358.3|9390.3|9387.5|9343.9|9341|3022
1661346900000|2022-08-24 13:15:00|9360.9|9358.1|9330.2|9327.4|9362|9359.2|9323.2|9319.4|3525
1661347200000|2022-08-24 13:20:00|9331.1|9328.3|9352.1|9349.3|9362.1|9359.2|9328.1|9324.5|3062
1661347500000|2022-08-24 13:25:00|9352|9349.2|9370.4|9366.6|9381.4|9378.5|9342|9339.2|3047
1661347800000|2022-08-24 13:30:00|9370.3|9366.5|9402|9399.2|9416.8|9414|9348.4|9344.6|3656
1661348100000|2022-08-24 13:35:00|9402.5|9398.2|9424.9|9421.1|9433.8|9430.8|9400.9|9397.2|3444
1661348400000|2022-08-24 13:40:00|9423.9|9422|9420|9416.2|9425.7|9422.4|9404.1|9400.8|2025
1661348700000|2022-08-24 13:45:00|9419.9|9417.1|9416.8|9413|9438.7|9435|9410.8|9407|1544
1661349000000|2022-08-24 13:50:00|9416.9|9414.1|9415.7|9411.9|9436.7|9433|9407.5|9404.1|2233
1661349300000|2022-08-24 13:55:00|9414.7|9411.1|9411.7|9408.9|9418.7|9415|9387.9|9385.1|1812
1661349600000|2022-08-24 14:00:00|9412.7|9408|9432.7|9428.9|9446.6|9443.7|9407.8|9404.2|2315
1661349900000|2022-08-24 14:05:00|9432.6|9429.8|9413.4|9410.6|9433.6|9429.8|9403.3|9400.5|2610
1661350200000|2022-08-24 14:10:00|9412.4|9409.6|9418.3|9415.5|9429|9425.5|9398.5|9395.7|1345
1661350500000|2022-08-24 14:15:00|9418.4|9415.6|9431.1|9428.3|9431.2|9428.3|9405.1|9402.3|1299
1661350800000|2022-08-24 14:20:00|9431.8|9427.3|9422.9|9420.1|9433.9|9430.3|9410|9406.5|1469
1661351100000|2022-08-24 14:25:00|9421.9|9419.1|9428.9|9421.1|9431.7|9428.9|9411.1|9408.2|1259
1661351400000|2022-08-24 14:30:00|9428.5|9420.7|9326.6|9322.8|9446.7|9440.5|9318|9315.2|10779
1661351700000|2022-08-24 14:35:00|9327.6|9323.8|9339.4|9335.6|9359.9|9356.1|9320.6|9317.8|6165
1661352000000|2022-08-24 14:40:00|9338.5|9335.7|9335.4|9331.6|9350.9|9347.5|9308.1|9305.3|4960
1661352300000|2022-08-24 14:45:00|9334.4|9331.5|9408.2|9404.4|9422.3|9419|9331.4|9327.8|4043
1661352600000|2022-08-24 14:50:00|9408.1|9404.3|9450.8|9447|9461.6|9457.9|9408.1|9404.3|3787
1661352900000|2022-08-24 14:55:00|9449.9|9447.1|9430.2|9427.4|9459.8|9456.1|9424.6|9420.8|3172
1661353200000|2022-08-24 15:00:00|9432.2|9428.4|9464|9461.2|9481.9|9479.1|9429.1|9426|3507
1661353500000|2022-08-24 15:05:00|9464.1|9460.3|9457.5|9453.7|9473.9|9470.1|9434.7|9431.5|2424
1661353800000|2022-08-24 15:10:00|9456.7|9453.9|9473.2|9469.4|9473.2|9469.5|9434.7|9431.8|2186
1661354100000|2022-08-24 15:15:00|9472.3|9469.5|9428|9424.2|9481.4|9478.5|9427.8|9424.2|2397
1661354400000|2022-08-24 15:20:00|9426.8|9424|9323.9|9321.1|9426.8|9424|9320.8|9317.1|5515
1661354700000|2022-08-24 15:25:00|9324.9|9322.1|9319.8|9316|9339.8|9336.9|9293.9|9290.6|8348
1661355000000|2022-08-24 15:30:00|9319.7|9315.9|9305.9|9302.1|9325.7|9322.8|9282.9|9279.1|5076
1661355300000|2022-08-24 15:35:00|9306|9302.2|9324.8|9322|9336.9|9333.9|9278|9274.3|3162
1661355600000|2022-08-24 15:40:00|9324.7|9321.9|9290.7|9287.9|9334.5|9328.9|9290.7|9287|2513
1661355900000|2022-08-24 15:45:00|9289.7|9286.9|9286.9|9283.1|9305.5|9301.7|9273.9|9270.1|3004
1661356200000|2022-08-24 15:50:00|9285.8|9282|9317.3|9313.5|9320.6|9317.7|9280.8|9278|2662
1661356500000|2022-08-24 15:55:00|9316.4|9313.6|9324.3|9321.5|9326.3|9322.9|9313.3|9310.5|1321
1661356800000|2022-08-24 16:00:00|9324.4|9320.6|9297.5|9294.7|9329.4|9326.5|9289.7|9286.8|2263
1661357100000|2022-08-24 16:05:00|9296.7|9293.9|9293.6|9289.8|9309.7|9306.5|9289.5|9286.2|1398
1661357400000|2022-08-24 16:10:00|9293.5|9289.7|9298.5|9295.7|9302.6|9299.7|9277.7|9274.9|1599
1661357700000|2022-08-24 16:15:00|9299.5|9295.8|9316.3|9313.5|9320.7|9317.4|9298.5|9295.6|1285
1661358000000|2022-08-24 16:20:00|9315.6|9311.8|9443.6|9440.8|9451.6|9447.9|9314.3|9311.4|7126
1661358300000|2022-08-24 16:25:00|9444.5|9441.7|9492.3|9488.5|9499.2|9496.4|9436.6|9433.8|7771
1661358600000|2022-08-24 16:30:00|9491.4|9488.6|9487.4|9484.6|9507.2|9503.5|9460.6|9457.8|6598
1661358900000|2022-08-24 16:35:00|9488.4|9485.6|9472.5|9469.7|9499.4|9496.6|9466.7|9463.8|2342
1661359200000|2022-08-24 16:40:00|9472.6|9468.8|9424.7|9420.9|9473|9469.7|9423.8|9420.9|3068
1661359500000|2022-08-24 16:45:00|9424.6|9421.8|9401.9|9399.1|9432.7|9429|9395.8|9392.1|2267
1661359800000|2022-08-24 16:50:00|9402.9|9400|9363.5|9359.7|9408.1|9405.2|9353.5|9350.7|3171
1661360100000|2022-08-24 16:55:00|9362.6|9359.8|9374.4|9370.6|9377.4|9374.5|9332.8|9329.5|2908
1661360400000|2022-08-24 17:00:00|9373.5|9370.7|9399.9|9397.1|9399.9|9397.1|9370.4|9367.5|1815
1661360700000|2022-08-24 17:05:00|9400.8|9397|9427.7|9423.9|9428.8|9425.9|9392.1|9389.2|1454
1661361000000|2022-08-24 17:10:00|9428.6|9424.9|9429.8|9426|9442.9|9440.1|9417|9414.2|1489
1661361300000|2022-08-24 17:15:00|9429.9|9427|9404.1|9400.3|9443.7|9440.9|9403.1|9399.9|1882
1661361600000|2022-08-24 17:20:00|9403.1|9397.8|9425.7|9422.9|9429.7|9426.9|9397.1|9393.8|1241
1661361900000|2022-08-24 17:25:00|9424.8|9421.9|9422.9|9420.1|9438.8|9435.9|9420.1|9416.8|918
1661362200000|2022-08-24 17:30:00|9423.8|9420|9433.8|9431|9443.1|9440.3|9422.9|9420|1114
1661362500000|2022-08-24 17:35:00|9434.6|9431.8|9422|9418.2|9436.8|9433.9|9421.1|9418.2|614
1661362800000|2022-08-24 17:40:00|9421.9|9419.1|9438.8|9435|9439.7|9436|9418.3|9415.3|672
1661363100000|2022-08-24 17:45:00|9437.8|9434|9407.2|9403.4|9439.8|9436.1|9384.2|9380.4|3422
1661363400000|2022-08-24 17:50:00|9407.1|9404.3|9435.2|9432.4|9436.2|9432.9|9405.2|9401.4|1225
1661363700000|2022-08-24 17:55:00|9435.3|9431.5|9455.8|9453|9457.8|9454.9|9434.3|9431.3|1750
1661364000000|2022-08-24 18:00:00|9455.9|9452.1|9443|9440.2|9457.9|9454.1|9443|9440.2|822
1661364300000|2022-08-24 18:05:00|9444|9439.7|9444|9441.2|9445.9|9442.2|9431.2|9428.3|827
1661364600000|2022-08-24 18:10:00|9443.9|9440.2|9449|9445.2|9455|9452.1|9437|9433.3|911
1661364900000|2022-08-24 18:15:00|9448.9|9446.1|9458.8|9456|9461.2|9458|9445|9442.2|1226
1661365200000|2022-08-24 18:20:00|9459.7|9455.9|9469.5|9465.7|9476.7|9473.8|9459.7|9455.9|2417
1661365500000|2022-08-24 18:25:00|9469.6|9465.8|9482.8|9480|9487.3|9483.8|9468.2|9464.8|5765
1661365800000|2022-08-24 18:30:00|9483.7|9479.9|9462.8|9459|9487.9|9485|9458|9455.2|2284
1661366100000|2022-08-24 18:35:00|9462|9459.2|9474.2|9471.4|9475.1|9471.4|9456|9453.1|989
1661366400000|2022-08-24 18:40:00|9476.2|9473.4|9475.1|9471.3|9482|9478.3|9471.3|9467.5|482
1661366700000|2022-08-24 18:45:00|9474.1|9471.2|9467.2|9464.4|9475.1|9472.3|9467.2|9464.4|265
1661367000000|2022-08-24 18:50:00|9468|9465.2|9474|9471.2|9476|9472.3|9468|9464.3|297
1661367300000|2022-08-24 18:55:00|9474.1|9470.3|9471|9467.2|9477.1|9474.1|9468.9|9465.2|436
1661367600000|2022-08-24 19:00:00|9470.1|9467.3|9483.6|9480.8|9485.7|9482.9|9470|9467.1|558
1661367900000|2022-08-24 19:05:00|9482.8|9480|9481.8|9479|9486.7|9483.8|9480|9477.1|472
1661368200000|2022-08-24 19:10:00|9481.7|9478|9487.6|9484.8|9489.7|9486.9|9481.4|9478|692
1661368500000|2022-08-24 19:15:00|9487.7|9483.9|9491.6|9488.8|9493.2|9490|9484.6|9481.3|600
1661368800000|2022-08-24 19:20:00|9491.7|9487.9|9497.5|9493.7|9497.5|9494.7|9489.6|9486.8|359
1661369100000|2022-08-24 19:25:00|9496.6|9493.8|9498.4|9495.6|9499.4|9496.4|9494.4|9490.9|718
1661369400000|2022-08-24 19:30:00|9497.6|9494.8|9502.4|9499.6|9504.5|9501.7|9494.5|9491.7|612
1661369700000|2022-08-24 19:35:00|9502.5|9498.7|9512.4|9508.6|9517.3|9514|9499|9495.7|851
1661370000000|2022-08-24 19:40:00|9513.3|9509.6|9513.3|9509.5|9516.4|9513.6|9512.3|9508.6|346
1661370300000|2022-08-24 19:45:00|9512.4|9509.6|9513.3|9509.5|9518.3|9515.5|9510.3|9507.5|591
1661370600000|2022-08-24 19:50:00|9512.4|9510.5|9516.3|9513.5|9517.7|9514.5|9512.3|9509|176
1661370900000|2022-08-24 19:55:00|9516.2|9513.4|9520.3|9517.5|9524.2|9520.5|9510.2|9507|656
1661371200000|2022-08-24 20:00:00|9520.4|9516.6|9526.3|9523.5|9526.4|9523.5|9517.3|9513.5|322
1661371500000|2022-08-24 20:05:00|9527.9|9522.5|9527.3|9524.5|9528.3|9525.5|9524.2|9520.5|315
1661371800000|2022-08-24 20:10:00|9527.2|9524.4|9526.2|9522.4|9528.2|9524.5|9522.2|9518.5|201
1661372100000|2022-08-24 20:15:00|9526.1|9523.3|9519.2|9515.4|9526.6|9523.5|9518.1|9514.4|138
1661372400000|2022-08-24 20:20:00|9518.3|9515.5|9523.5|9520.7|9526.8|9523.5|9518.3|9515|217
1661372700000|2022-08-24 20:25:00|9524.3|9521.5|9525.5|9521.7|9525.6|9522.7|9518.4|9515.6|357
1661373000000|2022-08-24 20:30:00|9525.9|9522.1|9527.4|9524.6|9529.3|9526.4|9523.5|9520.6|221
1661373300000|2022-08-24 20:35:00|9526.4|9523.6|9523.7|9520.9|9526.5|9523.6|9521.8|9519|351
1661373600000|2022-08-24 20:40:00|9522.7|9519.9|9522.6|9518.8|9525.7|9522.8|9519.7|9515.9|193
1661373900000|2022-08-24 20:45:00|9521.6|9517.8|9526.6|9523.8|9527.7|9524.9|9520.7|9517.8|147
1661374200000|2022-08-24 20:50:00|9526.5|9522.8|9525.7|9521.9|9529|9525.8|9522.8|9520|130
1661374500000|2022-08-24 20:55:00|9524.8|9522|9528.8|9525|9530.9|9527.4|9522.8|9519.9|254
1661378400000|2022-08-24 22:00:00|9529.1|9525.3|9521.6|9518.8|9529.1|9525.3|9513.6|9508.8|261
1661378700000|2022-08-24 22:05:00|9522.4|9519.6|9520.6|9516.8|9524.6|9521.8|9520.1|9515.8|46
1661379000000|2022-08-24 22:10:00|9520.5|9516.7|9521.6|9517.8|9521.6|9518.8|9518.5|9514.8|41
1661379300000|2022-08-24 22:15:00|9521.5|9518.7|9517.8|9515|9523.6|9519.9|9517.7|9514|60
1661379600000|2022-08-24 22:20:00|9517.7|9514.9|9513.9|9510.1|9520.9|9517.1|9512.9|9509.1|236
1661379900000|2022-08-24 22:25:00|9516.9|9509.1|9513.1|9509.3|9517.8|9514.9|9511.1|9508.2|47
1661380200000|2022-08-24 22:30:00|9513|9509.2|9513.1|9510.3|9515.5|9512.2|9512.9|9509.2|49
1661380500000|2022-08-24 22:35:00|9513|9510.2|9517.9|9514.1|9517.9|9514.2|9513|9510.2|88
1661380800000|2022-08-24 22:40:00|9516.9|9513.2|9515.9|9512.1|9517.9|9515.1|9514.8|9511.1|31
1661381100000|2022-08-24 22:45:00|9516.9|9513.1|9515.9|9513.1|9519|9516.1|9513.9|9511.1|61
1661381400000|2022-08-24 22:50:00|9514.9|9511.1|9515.8|9512|9516|9513.1|9511.9|9509.1|62
1661381700000|2022-08-24 22:55:00|9514.9|9512.1|9516.1|9512.3|9517.1|9513.4|9512.4|9509.5|313
1661382000000|2022-08-24 23:00:00|9516|9513.2|9518.1|9514.3|9520.1|9517.3|9515|9511.3|55
1661382300000|2022-08-24 23:05:00|9518.9|9515.1|9515|9512.2|9519.2|9516.3|9515|9511.3|25
1661382600000|2022-08-24 23:10:00|9515.1|9512.3|9517.1|9513.3|9520.1|9516.4|9515.1|9512.3|27
1661382900000|2022-08-24 23:15:00|9518.1|9514.3|9517.2|9513.4|9520.1|9517.2|9514.3|9511.4|71
1661383200000|2022-08-24 23:20:00|9516.2|9513.5|9515.1|9511.3|9518.2|9515.4|9513.1|9510.2|64
1661383500000|2022-08-24 23:25:00|9514.1|9511.4|9516|9512.2|9519|9516.2|9514.1|9510.3|51
1661383800000|2022-08-24 23:30:00|9516.8|9513.2|9519|9515.2|9520.1|9517.3|9516.8|9513.2|49
1661384100000|2022-08-24 23:35:00|9518.1|9515.3|9513.2|9509.4|9519|9515.3|9511|9507.9|89
1661384400000|2022-08-24 23:40:00|9514.1|9510.3|9515|9511.2|9517.1|9514.3|9514|9510.3|28
1661384700000|2022-08-24 23:45:00|9514.9|9512.1|9517|9513.2|9518|9514.3|9514|9511.2|37
1661385000000|2022-08-24 23:50:00|9515|9511.2|9514|9510.2|9517.1|9514.2|9513.9|9510.2|25
1661385300000|2022-08-24 23:55:00|9513.1|9510.3|9514.8|9511|9517|9513.2|9513|9510.2|38
1661385600000|2022-08-25 00:00:00|9514.6|9510.8|9515.8|9512|9535.8|9532.8|9514.5|9510.7|499
1661385900000|2022-08-25 00:05:00|9516.7|9512.9|9514.8|9512|9523.8|9520|9513.9|9511.1|175
1661386200000|2022-08-25 00:10:00|9514.9|9511.1|9517.8|9514|9519.6|9516|9507.8|9504.9|221
1661386500000|2022-08-25 00:15:00|9517|9513.2|9518.8|9515|9522.8|9519|9512.7|9509|111
1661386800000|2022-08-25 00:20:00|9519.5|9516.7|9526.8|9523|9535.8|9532|9519.5|9516|301
1661387100000|2022-08-25 00:25:00|9526.7|9522.9|9526.8|9524|9533.7|9530|9525.8|9522.9|112
1661387400000|2022-08-25 00:30:00|9527.6|9524.8|9551.8|9549|9551.8|9549|9527.4|9524|569
1661387700000|2022-08-25 00:35:00|9552.5|9548|9553.9|9550.1|9556.9|9554|9545|9541.3|430
1661388000000|2022-08-25 00:40:00|9553|9551.1|9550.9|9547.1|9555.8|9552|9549.9|9547|87
1661388300000|2022-08-25 00:45:00|9551|9547.2|9553.8|9550|9554.9|9551.8|9549.9|9546.3|84
1661388600000|2022-08-25 00:50:00|9553.9|9551|9553.8|9551|9556.8|9553.9|9550.3|9547|153
1661388900000|2022-08-25 00:55:00|9554.7|9550.9|9543.9|9541.1|9554.7|9551|9543.9|9541.1|117
1661389200000|2022-08-25 01:00:00|9544|9541.2|9549.9|9547.1|9554.8|9551.1|9544|9541.1|328
1661389500000|2022-08-25 01:05:00|9550.8|9547|9549.9|9546.1|9552|9549.1|9544.9|9541.2|204
1661389800000|2022-08-25 01:10:00|9550.7|9546.9|9546.9|9544.1|9551.8|9548.1|9545.9|9542.1|111
1661390100000|2022-08-25 01:15:00|9548.8|9545|9555.9|9553.1|9558.7|9555.8|9545.8|9542.1|234
1661390400000|2022-08-25 01:20:00|9556.8|9553|9546|9542.2|9559.7|9556|9545|9542.1|244
1661390700000|2022-08-25 01:25:00|9545.9|9543.1|9545.9|9542.1|9553.9|9551|9544|9540.2|154
1661391000000|2022-08-25 01:30:00|9545.8|9542|9548|9544.2|9548.9|9545.6|9541|9537.8|214
1661391300000|2022-08-25 01:35:00|9547.9|9544.1|9548.8|9546|9554.8|9551.9|9545.8|9543|140
1661391600000|2022-08-25 01:40:00|9549.8|9546.9|9553.8|9550|9554.7|9551.9|9549|9545.2|162
1661391900000|2022-08-25 01:45:00|9552.9|9550.1|9550.9|9547.1|9554.8|9551|9548.4|9545.2|103
1661392200000|2022-08-25 01:50:00|9551|9548.1|9547.1|9544.3|9556.8|9553.1|9546.1|9543.3|622
1661392500000|2022-08-25 01:55:00|9546.2|9543.3|9552|9548.2|9554.1|9550.4|9545.7|9542.4|224
1661392800000|2022-08-25 02:00:00|9552.1|9548.3|9547.1|9544.3|9554.1|9551.3|9545.1|9542.3|220
1661393100000|2022-08-25 02:05:00|9547.2|9543.4|9544.1|9541.3|9550.1|9546.3|9543.1|9540.3|114
1661393400000|2022-08-25 02:10:00|9544.2|9540.4|9546.3|9543.5|9547.3|9544.5|9542.3|9539|260
1661393700000|2022-08-25 02:15:00|9546.4|9542.6|9544.3|9540.5|9547.8|9544.5|9543.3|9540.4|61
1661394000000|2022-08-25 02:20:00|9544.8|9541.5|9544.3|9541.5|9547.2|9544.3|9542.3|9539.1|111
1661394300000|2022-08-25 02:25:00|9545.2|9541.4|9540.2|9536.4|9546.2|9542.6|9536.5|9533.7|347
1661394600000|2022-08-25 02:30:00|9540.1|9537.3|9544.3|9541.5|9545.3|9542.5|9538.3|9535.4|152
1661394900000|2022-08-25 02:35:00|9544.4|9540.6|9542.3|9538.5|9545.3|9542|9541.2|9537.5|96
1661395200000|2022-08-25 02:40:00|9541.3|9538.6|9544.3|9540.5|9545.3|9541.6|9539.3|9536.4|113
1661395500000|2022-08-25 02:45:00|9545.1|9541.3|9539.3|9535.5|9547.2|9543.6|9538.1|9535|233
1661395800000|2022-08-25 02:50:00|9539.2|9535.4|9542.1|9538.3|9543.2|9539.4|9535.2|9532.4|152
1661396100000|2022-08-25 02:55:00|9541.3|9537.5|9539.2|9536.4|9561|9558.2|9537.6|9534.3|1360
1661396400000|2022-08-25 03:00:00|9540.2|9536.5|9530.2|9527.4|9542.1|9538.4|9527.2|9524.3|430
1661396700000|2022-08-25 03:05:00|9529.5|9525.7|9536.2|9533.4|9537.2|9534.4|9522.2|9518.9|434
1661397000000|2022-08-25 03:10:00|9537.2|9533.5|9546.2|9542.4|9551.2|9547.5|9535.2|9531.4|303
1661397300000|2022-08-25 03:15:00|9546.1|9543.3|9536.2|9533.4|9546.2|9543.3|9530.2|9527.3|182
1661397600000|2022-08-25 03:20:00|9535.5|9531.7|9528.2|9524.4|9536.1|9532.4|9526.2|9523.3|142
1661397900000|2022-08-25 03:25:00|9527.2|9523.4|9533.2|9529.4|9534.3|9530.5|9525.1|9521.4|140
1661398200000|2022-08-25 03:30:00|9532.2|9529.3|9527.2|9524.4|9534.3|9531.4|9526.2|9522.9|78
1661398500000|2022-08-25 03:35:00|9526.3|9523.4|9517.2|9514.4|9527.3|9524.4|9516.2|9513.3|297
1661398800000|2022-08-25 03:40:00|9516.4|9513.6|9523.2|9519.4|9523.2|9520.2|9516.4|9513.4|106
1661399100000|2022-08-25 03:45:00|9523.1|9520.3|9521.2|9518.4|9524.3|9520.5|9518.1|9514.4|58
1661399400000|2022-08-25 03:50:00|9522.1|9518.3|9524.1|9521.3|9527.2|9523.9|9521.3|9518|128
1661399700000|2022-08-25 03:55:00|9524.2|9521.4|9524.3|9520.5|9524.6|9521.5|9521.2|9518.4|93
1661400000000|2022-08-25 04:00:00|9524.2|9521.4|9531.2|9527.4|9531.3|9528.4|9523.2|9520.4|57
1661400300000|2022-08-25 04:05:00|9531.3|9528.4|9527.2|9524.4|9531.3|9528.4|9525.2|9522.4|90
1661400600000|2022-08-25 04:10:00|9528.2|9525.4|9529.2|9525.4|9529.3|9526.4|9527.2|9523.5|55
1661400900000|2022-08-25 04:15:00|9529.1|9526.3|9521.3|9518.5|9529.6|9526.4|9517.2|9514.4|149
1661401200000|2022-08-25 04:20:00|9521.2|9518.4|9523.2|9520.4|9524.1|9520.4|9519.1|9516.3|76
1661401500000|2022-08-25 04:25:00|9523.1|9519.4|9521.3|9517.5|9523.2|9520.4|9518.1|9514.4|52
1661401800000|2022-08-25 04:30:00|9521.2|9517.4|9527.2|9524.4|9529.2|9525.4|9520.3|9517.4|154
1661402100000|2022-08-25 04:35:00|9526.2|9523.4|9522.2|9518.4|9527.2|9523.4|9519.7|9516|97
1661402400000|2022-08-25 04:40:00|9522.3|9519.4|9520.1|9516.3|9522.3|9519.4|9515.2|9512.3|91
1661402700000|2022-08-25 04:45:00|9520|9516.2|9525.1|9522.3|9526.1|9522.3|9519.1|9515.3|82
1661403000000|2022-08-25 04:50:00|9525.2|9521.4|9530.1|9526.3|9531.2|9528.3|9523.2|9520.3|177
1661403300000|2022-08-25 04:55:00|9529.2|9526.4|9528.2|9525.4|9538.1|9534.8|9527.1|9524.2|345
1661403600000|2022-08-25 05:00:00|9529.2|9526.4|9532.2|9529.4|9535.3|9531.6|9529.2|9526.4|105
1661403900000|2022-08-25 05:05:00|9531.2|9528.4|9531.1|9527.3|9536.3|9533.4|9530.2|9526.9|126
1661404200000|2022-08-25 05:10:00|9531.2|9527.4|9525.2|9522.4|9532.1|9528.4|9525.2|9522|72
1661404500000|2022-08-25 05:15:00|9526.1|9522.3|9527.2|9524.4|9531.2|9527.4|9522.1|9519.3|128
1661404800000|2022-08-25 05:20:00|9527.1|9524.3|9522.2|9519.4|9529.2|9525.4|9519.2|9515.4|153
1661405100000|2022-08-25 05:25:00|9523.1|9519.3|9522.2|9518.4|9525.2|9522.3|9519.2|9515.5|56
1661405400000|2022-08-25 05:30:00|9521.3|9518.5|9521.2|9518.4|9524.2|9520.4|9517.3|9514.4|162
1661405700000|2022-08-25 05:35:00|9521.3|9517.5|9510.2|9507.4|9522.3|9519.3|9504.4|9501.4|334
1661406000000|2022-08-25 05:40:00|9509.4|9506.6|9523.3|9519.5|9526.3|9522.6|9506.2|9502.4|268
1661406300000|2022-08-25 05:45:00|9522.4|9519.6|9525.3|9521.5|9529.7|9526.5|9521.3|9518.1|274
1661406600000|2022-08-25 05:50:00|9525.2|9522.4|9520.3|9516.5|9529.3|9525.6|9519.3|9515.5|95
1661406900000|2022-08-25 05:55:00|9521.2|9517.4|9519.3|9515.5|9522.8|9519.5|9512.3|9509.5|149
1661407200000|2022-08-25 06:00:00|9519.2|9515.4|9523.2|9520.4|9536.7|9533.5|9515.3|9512.5|391
1661407500000|2022-08-25 06:05:00|9523.3|9520.5|9512.3|9508.5|9526.3|9522.5|9511.3|9508.4|380
1661407800000|2022-08-25 06:10:00|9513.2|9509.4|9524.3|9520.5|9525.2|9521.5|9511.6|9508.5|154
1661408100000|2022-08-25 06:15:00|9523.4|9520.6|9545.1|9541.3|9555.1|9551.7|9523.3|9520.4|712
1661408400000|2022-08-25 06:20:00|9544.3|9540.5|9529.1|9526.3|9549.1|9545.4|9528|9524.4|504
1661408700000|2022-08-25 06:25:00|9530|9526.2|9512.8|9510|9530|9526.2|9511|9508.1|401
1661409000000|2022-08-25 06:30:00|9511.9|9509.1|9505|9501.2|9515.8|9512.5|9495.9|9492.2|944
1661409300000|2022-08-25 06:35:00|9504.1|9501.3|9496.9|9494.1|9508.8|9506|9491.9|9488.1|548
1661409600000|2022-08-25 06:40:00|9496.1|9493.3|9492.8|9489|9497.9|9495.1|9485.8|9482.1|612
1661409900000|2022-08-25 06:45:00|9491.9|9489.1|9482.9|9479.1|9502.2|9499|9479.4|9476.1|747
1661410200000|2022-08-25 06:50:00|9482.8|9480|9501.8|9498|9502.8|9499.9|9476.9|9473.6|448
1661410500000|2022-08-25 06:55:00|9501|9497.2|9504.8|9501|9508.7|9504.9|9494.8|9491.8|384
1661410800000|2022-08-25 07:00:00|9504.7|9501.9|9505.9|9503.1|9509.8|9506.7|9489.8|9486.9|520
1661411100000|2022-08-25 07:05:00|9505.8|9503|9492.8|9490|9515.3|9511.5|9484.8|9481.9|541
1661411400000|2022-08-25 07:10:00|9493.8|9490.5|9499.8|9496|9499.9|9496.9|9488.7|9485|267
1661411700000|2022-08-25 07:15:00|9499.7|9496.9|9519.8|9516|9523.8|9520.9|9495.8|9492.9|545
1661412000000|2022-08-25 07:20:00|9518.8|9515|9518.8|9515|9520.8|9517.9|9504.7|9501|416
1661412300000|2022-08-25 07:25:00|9519.3|9515.5|9513.8|9511|9521.9|9519.1|9508|9504.7|299
1661412600000|2022-08-25 07:30:00|9512.8|9510|9516.6|9512.8|9524.6|9521.7|9510.9|9507.9|287
1661412900000|2022-08-25 07:35:00|9515.6|9512.9|9516.8|9513|9528.7|9525|9515.6|9511.8|347
1661413200000|2022-08-25 07:40:00|9516.7|9513.9|9533.7|9529.9|9535.6|9532.7|9513.2|9509.9|365
1661413500000|2022-08-25 07:45:00|9533.6|9529.8|9530.5|9527.7|9544.6|9541.7|9529.6|9525.8|713
1661413800000|2022-08-25 07:50:00|9530.6|9527.8|9542.5|9538.7|9546.2|9541.9|9526.5|9523.6|516
1661414100000|2022-08-25 07:55:00|9541.6|9538.8|9536.3|9532.5|9544.7|9541.7|9532.5|9529.6|677
1661414400000|2022-08-25 08:00:00|9537.1|9533.3|9524.1|9521.3|9541.4|9538.5|9522.1|9518.4|964
1661414700000|2022-08-25 08:05:00|9523.3|9520.5|9520.1|9516.3|9532.2|9529.3|9514.1|9511.2|730
1661415000000|2022-08-25 08:10:00|9519.1|9515.3|9506.2|9502.4|9523.1|9519.3|9502.1|9499.2|594
1661415300000|2022-08-25 08:15:00|9506.6|9502.8|9506.1|9502.3|9514.2|9511.3|9494.9|9491.3|877
1661415600000|2022-08-25 08:20:00|9506|9503.2|9476.1|9472.3|9509|9505.3|9474|9470.3|1063
1661415900000|2022-08-25 08:25:00|9476|9473.2|9481.3|9477.5|9492.1|9489.2|9475.5|9472.2|1512
1661416200000|2022-08-25 08:30:00|9480.4|9477.6|9503.3|9500.5|9506.3|9502.5|9474.3|9471.4|1168
1661416500000|2022-08-25 08:35:00|9504.1|9501.3|9513.3|9509.5|9516.4|9513.4|9501.2|9497.5|668
1661416800000|2022-08-25 08:40:00|9514.3|9510.5|9513.3|9509.5|9520.4|9517.5|9505.3|9501.5|497
1661417100000|2022-08-25 08:45:00|9512.3|9510.3|9518.3|9514.5|9518.3|9515.5|9500.4|9497.1|471
1661417400000|2022-08-25 08:50:00|9518.2|9515.4|9516.3|9512.5|9526.1|9522.3|9515.3|9511.5|320
1661417700000|2022-08-25 08:55:00|9517|9514.2|9516|9512.2|9521.2|9518.3|9514.1|9511.2|332
1661418000000|2022-08-25 09:00:00|9516.1|9513.3|9503.1|9499.3|9530.2|9527.4|9502.1|9498.4|671
1661418300000|2022-08-25 09:05:00|9503.2|9499.4|9507|9503.2|9508.1|9505.1|9488.1|9484.3|583
1661418600000|2022-08-25 09:10:00|9507.1|9504.2|9518.1|9514.3|9520.1|9516.4|9504.1|9500.8|328
1661418900000|2022-08-25 09:15:00|9518.8|9515|9496.1|9492.3|9522.2|9519.3|9492.1|9489.1|306
1661419200000|2022-08-25 09:20:00|9495.2|9492.4|9487.7|9483.9|9498.3|9495.3|9478.3|9475.5|587
1661419500000|2022-08-25 09:25:00|9487.3|9483.5|9493.2|9489.4|9496.2|9492.4|9481.5|9478.5|321
1661419800000|2022-08-25 09:30:00|9494.1|9490.3|9483.2|9480.4|9494.3|9491.4|9480.2|9476.4|304
1661420100000|2022-08-25 09:35:00|9484.1|9480.3|9482.2|9478.4|9487|9484.1|9469.6|9466.8|741
1661420400000|2022-08-25 09:40:00|9483.1|9479.3|9478|9474.2|9491.4|9488.1|9474.2|9471.3|643
1661420700000|2022-08-25 09:45:00|9477.1|9474.3|9464.2|9460.4|9480|9477.2|9455.2|9452.4|690
1661421000000|2022-08-25 09:50:00|9464.3|9461.4|9473.2|9469.4|9477.2|9473.4|9456.2|9453.3|403
1661421300000|2022-08-25 09:55:00|9473.1|9470.3|9484|9481.2|9484.9|9481.2|9471.1|9467.4|329
1661421600000|2022-08-25 10:00:00|9484.1|9480.3|9498|9494.2|9500.5|9497.2|9482|9478.2|522
1661421900000|2022-08-25 10:05:00|9498.1|9494.3|9483.4|9480.6|9501|9497.2|9481.6|9477.8|368
1661422200000|2022-08-25 10:10:00|9483.5|9479.7|9500.3|9496.5|9501.3|9497.5|9481.4|9478.1|409
1661422500000|2022-08-25 10:15:00|9499.3|9496.4|9493.3|9489.5|9501.3|9497.5|9485.2|9481.5|344
1661422800000|2022-08-25 10:20:00|9493.2|9490.4|9493.2|9490.4|9503.1|9499.8|9490.3|9487.5|296
1661423100000|2022-08-25 10:25:00|9494.2|9490.5|9469.4|9466.6|9494.2|9490.6|9469.3|9465.6|531
1661423400000|2022-08-25 10:30:00|9469.3|9465.6|9467.5|9464.7|9473.1|9469.6|9452.6|9449.7|996
1661423700000|2022-08-25 10:35:00|9467.4|9464.6|9468.4|9464.6|9492.6|9489.3|9465.6|9462.8|642
1661424000000|2022-08-25 10:40:00|9467.4|9465.6|9470.4|9466.6|9472.4|9469|9463.4|9460.5|276
1661424300000|2022-08-25 10:45:00|9471.2|9468.4|9457.8|9455|9478.4|9475.6|9455.8|9452.5|657
1661424600000|2022-08-25 10:50:00|9457.9|9454.1|9457.6|9453.8|9461.6|9457.8|9448.8|9445.9|451
1661424900000|2022-08-25 10:55:00|9456.7|9453.9|9470.5|9466.7|9473.7|9470.8|9454.6|9451.8|364
1661425200000|2022-08-25 11:00:00|9469.7|9465.9|9463.5|9460.7|9473.6|9470.7|9450.6|9447.7|466
1661425500000|2022-08-25 11:05:00|9462.5|9459.7|9447.6|9444.8|9462.9|9459.7|9440.6|9437.7|817
1661425800000|2022-08-25 11:10:00|9447.5|9444.7|9443.5|9439.7|9455.7|9452.8|9436.6|9433.4|745
1661426100000|2022-08-25 11:15:00|9443.6|9439.8|9459.6|9455.8|9463.6|9459.8|9442.6|9439.3|678
1661426400000|2022-08-25 11:20:00|9458.7|9455.9|9476.5|9472.7|9476.7|9473.8|9457.2|9453.9|664
1661426700000|2022-08-25 11:25:00|9476.2|9472.4|9480.4|9476.6|9504.6|9500.8|9468.5|9465.6|1424
1661427000000|2022-08-25 11:30:00|9481.3|9477.5|9512.1|9509.3|9526.9|9524.1|9480.3|9476.6|1438
1661427300000|2022-08-25 11:35:00|9511.2|9508.3|9522.8|9520|9526|9522.3|9508.1|9505.3|796
1661427600000|2022-08-25 11:40:00|9522.9|9520.1|9523.9|9521.1|9526|9522.2|9515.9|9513.1|444
1661427900000|2022-08-25 11:45:00|9524.8|9521|9523.8|9520|9525.1|9522.3|9512.1|9509.2|526
1661428200000|2022-08-25 11:50:00|9523.9|9520.1|9511.2|9507.4|9523.9|9520.4|9498.3|9494.6|742
1661428500000|2022-08-25 11:55:00|9510.2|9506.9|9526|9523.2|9531.1|9527.3|9509.2|9506.3|530
1661428800000|2022-08-25 12:00:00|9526.1|9523.3|9535.9|9532.1|9544.9|9542.1|9526|9522.3|1327
1661429100000|2022-08-25 12:05:00|9534.9|9533.1|9526.1|9522.3|9540|9537.1|9522.7|9519.4|730
1661429400000|2022-08-25 12:10:00|9527.1|9523.3|9505.3|9502.5|9531.2|9528.3|9505.3|9501.6|915
1661429700000|2022-08-25 12:15:00|9504.5|9501.7|9508.5|9504.7|9521.2|9517.9|9504.3|9501.5|649
1661430000000|2022-08-25 12:20:00|9508.4|9505.6|9490.9|9487.1|9512.5|9508.7|9489.9|9487|1255
1661430300000|2022-08-25 12:25:00|9489.9|9486.1|9490.3|9486.5|9503|9500.1|9471.5|9468.5|2066
1661430600000|2022-08-25 12:30:00|9489.9|9486.1|9480.6|9476.8|9490.4|9487.5|9464.8|9462|2854
1661430900000|2022-08-25 12:35:00|9479.6|9477.5|9488.7|9484.9|9490.5|9487.7|9471.5|9467.7|1359
1661431200000|2022-08-25 12:40:00|9487.9|9485.1|9483.7|9480.9|9503.3|9500.5|9470.7|9467.8|1666
1661431500000|2022-08-25 12:45:00|9484.7|9480.2|9482.9|9479.1|9492.7|9489.9|9470|9467.2|2778
1661431800000|2022-08-25 12:50:00|9481.9|9479.9|9478.9|9475.1|9484.9|9482.1|9470.1|9466.4|981
1661432100000|2022-08-25 12:55:00|9477.9|9474.3|9499.6|9495.8|9506.6|9503.7|9475.9|9472.1|1340
1661432400000|2022-08-25 13:00:00|9498.5|9495.7|9494.6|9490.8|9524.3|9521.3|9488.4|9484.7|3478
1661432700000|2022-08-25 13:05:00|9493.6|9490.3|9506.5|9502.7|9514.6|9510.9|9492.7|9489.4|1812
1661433000000|2022-08-25 13:10:00|9505.6|9502.8|9518.8|9515|9518.8|9515.6|9500|9496.6|1698
1661433300000|2022-08-25 13:15:00|9517.7|9514.9|9545.2|9542.4|9546.3|9543.3|9508.7|9505.7|2613
1661433600000|2022-08-25 13:20:00|9545.1|9542.3|9552.9|9550.1|9561.1|9557.8|9543.3|9540.2|2111
1661433900000|2022-08-25 13:25:00|9553.6|9550.8|9549.9|9547.1|9565.7|9562.7|9538.1|9535.3|1603
1661434200000|2022-08-25 13:30:00|9550.7|9546.9|9494.5|9491.7|9551.1|9548.1|9488.5|9485.2|4435
1661434500000|2022-08-25 13:35:00|9492.9|9490.1|9506.6|9502.8|9518.5|9515.7|9490|9487.2|2155
1661434800000|2022-08-25 13:40:00|9507.3|9504.5|9485.1|9482.3|9508.4|9505.5|9469.1|9465.8|2521
1661435100000|2022-08-25 13:45:00|9484.9|9482.1|9489.9|9486.1|9493.8|9490.1|9480.9|9478|2422
1661435400000|2022-08-25 13:50:00|9488.2|9485.4|9488.9|9485.1|9493.7|9490.8|9478.9|9475.4|1145
1661435700000|2022-08-25 13:55:00|9489.7|9486.1|9478.8|9475|9489.9|9487.1|9465.9|9463.1|1629
1661436000000|2022-08-25 14:00:00|9478.9|9475.1|9469.7|9465.9|9495.6|9491.8|9465.7|9462.8|2300
1661436300000|2022-08-25 14:05:00|9468.8|9466|9396.9|9394.1|9471.7|9468.9|9392.9|9390.1|5884
1661436600000|2022-08-25 14:10:00|9398.1|9395.3|9421.9|9418.1|9428|9424.9|9383.9|9381.1|4018
1661436900000|2022-08-25 14:15:00|9423.5|9419.7|9446.2|9442.4|9451.6|9447.9|9410.9|9408.1|3447
1661437200000|2022-08-25 14:20:00|9446.1|9443.3|9438.7|9434.9|9455.4|9452.6|9434.4|9430.7|1433
1661437500000|2022-08-25 14:25:00|9437.8|9435|9414.8|9411|9445.5|9441.9|9407.8|9405|1930
1661437800000|2022-08-25 14:30:00|9414.7|9410.9|9472|9469.2|9478.4|9475.2|9414.7|9410.9|2814
1661438100000|2022-08-25 14:35:00|9474|9470.2|9448|9444.2|9474.9|9471.2|9441.2|9437.4|1908
1661438400000|2022-08-25 14:40:00|9447|9445.2|9458.2|9455.4|9463.5|9460.2|9427.7|9424.4|2194
1661438700000|2022-08-25 14:45:00|9458.7|9454.4|9455.1|9451.3|9473.9|9470.4|9453|9449.8|1538
1661439000000|2022-08-25 14:50:00|9455|9451.2|9429.3|9426.5|9461.3|9458.5|9405.4|9402.1|2634
1661439300000|2022-08-25 14:55:00|9429.2|9426.4|9427|9423.2|9436.1|9432.8|9410.3|9407.5|1343
1661439600000|2022-08-25 15:00:00|9426.2|9424.2|9377.2|9374.4|9427.4|9424.2|9364.7|9360.9|3970
1661439900000|2022-08-25 15:05:00|9378.1|9374.3|9406|9402.2|9406.9|9403.3|9376.2|9373.2|2808
1661440200000|2022-08-25 15:10:00|9405.9|9403.1|9370.8|9367|9413.1|9410|9354.9|9351.2|3555
1661440500000|2022-08-25 15:15:00|9369.8|9366.8|9384.5|9380.7|9391.6|9388.7|9366.8|9363.8|1575
1661440800000|2022-08-25 15:20:00|9384.4|9380.6|9383.2|9379.4|9402.4|9398.7|9361.5|9358.7|3814
1661441100000|2022-08-25 15:25:00|9383.1|9379.3|9447.9|9444.1|9447.9|9444.1|9382.1|9378.3|3613
1661441400000|2022-08-25 15:30:00|9447.8|9445|9422.9|9420.1|9448.3|9445|9414.9|9412|2594
1661441700000|2022-08-25 15:35:00|9423.7|9420.9|9438|9434.2|9444.2|9441.3|9411.1|9408.2|1790
1661442000000|2022-08-25 15:40:00|9437.1|9434.3|9459.1|9456.3|9468|9464.3|9437.1|9434.2|2208
1661442300000|2022-08-25 15:45:00|9459|9455.3|9440.3|9436.5|9472.9|9470.1|9439.6|9436.5|1828
1661442600000|2022-08-25 15:50:00|9439.3|9435.5|9426.7|9422.9|9444.3|9441.4|9419.7|9416.4|1901
1661442900000|2022-08-25 15:55:00|9425.8|9423|9430.7|9427.9|9432.7|9429.9|9415|9412.2|969
1661443200000|2022-08-25 16:00:00|9430.8|9427|9424.5|9420.7|9452.6|9449.8|9420.6|9417.4|1940
1661443500000|2022-08-25 16:05:00|9423.5|9421.7|9427.3|9424.5|9440.2|9436.9|9423.4|9419.6|814
1661443800000|2022-08-25 16:10:00|9427.4|9423.6|9411.5|9408.7|9434.4|9431.6|9400.7|9397.8|1647
1661444100000|2022-08-25 16:15:00|9409.9|9407.1|9392.9|9389.1|9424.6|9420.8|9381.7|9377|1465
1661444400000|2022-08-25 16:20:00|9392.8|9390|9372.6|9368.8|9407|9403.7|9371.7|9368.8|1346
1661444700000|2022-08-25 16:25:00|9372.5|9368.7|9390.5|9387.7|9395.9|9392.7|9371.5|9367.8|946
1661445000000|2022-08-25 16:30:00|9391.4|9387.6|9398|9394.2|9408.4|9405.4|9386.5|9383.6|1047
1661445300000|2022-08-25 16:35:00|9397.1|9394.3|9392.1|9388.3|9403|9399.2|9386|9383.2|621
1661445600000|2022-08-25 16:40:00|9392|9388.2|9400.2|9396.4|9400.6|9397.4|9375.2|9372.3|823
1661445900000|2022-08-25 16:45:00|9399.3|9396.5|9413|9409.2|9424|9420.3|9395|9391.2|1245
1661446200000|2022-08-25 16:50:00|9411.3|9408.5|9428.8|9425|9434.1|9431.2|9407.9|9404.2|1383
1661446500000|2022-08-25 16:55:00|9427.8|9424.9|9435.8|9432|9445.7|9442|9422.8|9419.9|1609
1661446800000|2022-08-25 17:00:00|9436.6|9432.8|9445.7|9441.9|9451.8|9449|9425.8|9422.1|1516
1661447100000|2022-08-25 17:05:00|9445.6|9442.8|9451.8|9448|9457.7|9454.9|9435.8|9432.9|927
1661447400000|2022-08-25 17:10:00|9450.8|9448.9|9456.8|9453|9460.8|9458|9448.8|9446|759
1661447700000|2022-08-25 17:15:00|9455.8|9452.9|9439|9436.2|9461.8|9459|9439|9436.2|782
1661448000000|2022-08-25 17:20:00|9440|9436.3|9411.6|9408.8|9440.1|9437.2|9405.4|9402.6|1893
1661448300000|2022-08-25 17:25:00|9412.4|9409.6|9387.6|9383.8|9414.1|9410.6|9386.5|9382.9|1533
1661448600000|2022-08-25 17:30:00|9386.7|9383.9|9353.1|9350.3|9392.7|9389|9332.5|9329.2|3638
1661448900000|2022-08-25 17:35:00|9353.2|9349.4|9354.5|9350.7|9354.5|9351.6|9325.3|9321.6|2325
1661449200000|2022-08-25 17:40:00|9355.4|9351.7|9334.9|9331.1|9357.6|9354.7|9324.1|9321.2|2254
1661449500000|2022-08-25 17:45:00|9333.9|9330.1|9302.2|9298.4|9338.8|9335.1|9294.4|9291.4|3681
1661449800000|2022-08-25 17:50:00|9301.1|9298.3|9305.9|9303.1|9311|9307.2|9281.2|9278.3|2888
1661450100000|2022-08-25 17:55:00|9306|9302.2|9318.7|9314.9|9331.3|9327.5|9300.9|9297.2|2390
1661450400000|2022-08-25 18:00:00|9317.8|9315|9328.9|9325.1|9335.7|9332.1|9301.9|9299|1896
1661450700000|2022-08-25 18:05:00|9329|9325.2|9330|9326.2|9336|9333.1|9315.9|9312.2|1873
1661451000000|2022-08-25 18:10:00|9329.1|9326.3|9332.9|9330.1|9339|9336.1|9318.9|9316|2205
1661451300000|2022-08-25 18:15:00|9333|9329.2|9316.3|9313.5|9336|9333.1|9310.4|9307.1|2536
1661451600000|2022-08-25 18:20:00|9314|9311.2|9269.5|9265.7|9325.7|9322.7|9262.2|9259|5937
1661451900000|2022-08-25 18:25:00|9269.7|9266.7|9247.8|9245|9275.3|9271.6|9233.9|9230.1|9893
1661452200000|2022-08-25 18:30:00|9246.8|9244|9263.3|9260.5|9263.4|9260.5|9222.4|9219.5|3577
1661452500000|2022-08-25 18:35:00|9264.3|9261.5|9231.3|9227.5|9266.1|9263.3|9230.2|9226.5|1446
1661452800000|2022-08-25 18:40:00|9231.2|9227.4|9258.1|9254.3|9259|9255.7|9228.9|9225.6|983
1661453100000|2022-08-25 18:45:00|9258|9254.2|9285.1|9281.3|9285.2|9282.3|9252.3|9249|1014
1661453400000|2022-08-25 18:50:00|9284.1|9280.5|9305|9301.2|9308.1|9305.2|9275|9271.3|1286
1661453700000|2022-08-25 18:55:00|9304.1|9301.3|9299|9295.2|9308.1|9305.3|9294.1|9291.2|612
1661454000000|2022-08-25 19:00:00|9298.2|9294.4|9300|9296.2|9303.2|9300.3|9285.1|9282.3|652
1661454300000|2022-08-25 19:05:00|9299.1|9296.3|9301.2|9297.4|9309.2|9306.3|9296.1|9293.3|612
1661454600000|2022-08-25 19:10:00|9302|9298.2|9315.2|9311.4|9318.5|9315.2|9302|9298.2|573
1661454900000|2022-08-25 19:15:00|9315.1|9312.3|9315.8|9312|9318|9315.2|9306.1|9303.3|597
1661455200000|2022-08-25 19:20:00|9315.7|9312.9|9312.8|9310|9315.7|9312.9|9309.1|9306.2|174
1661455500000|2022-08-25 19:25:00|9312.1|9309.3|9318.7|9315.9|9320.9|9318|9310.8|9307.1|252
1661455800000|2022-08-25 19:30:00|9318.8|9316|9323.7|9319.9|9329.9|9327|9317.8|9314.1|377
1661456100000|2022-08-25 19:35:00|9323.8|9320.9|9316.7|9312.9|9324.9|9322|9312.6|9308.9|370
1661456400000|2022-08-25 19:40:00|9315.8|9313|9308.7|9304.9|9317.8|9315|9307.8|9304.9|251
1661456700000|2022-08-25 19:45:00|9309.8|9306|9312.7|9308.9|9315.4|9312.1|9308.8|9305.5|484
1661457000000|2022-08-25 19:50:00|9311.8|9309|9303.9|9301.1|9314.3|9311|9303.8|9301|443
1661457300000|2022-08-25 19:55:00|9303.8|9301|9305.7|9301.9|9305.9|9302.2|9293|9290.2|537
1661457600000|2022-08-25 20:00:00|9305.8|9302|9294.8|9291|9309.2|9306.1|9292.8|9289.9|287
1661457900000|2022-08-25 20:05:00|9294.7|9291.9|9292.9|9289.1|9302.7|9299|9291.8|9289|144
1661458200000|2022-08-25 20:10:00|9292.8|9289|9283.9|9280.1|9294.7|9291.8|9282.8|9279.1|224
1661458500000|2022-08-25 20:15:00|9283.8|9281|9280.8|9277|9290.7|9287|9279.9|9276.9|182
1661458800000|2022-08-25 20:20:00|9280.7|9277.9|9262.8|9260|9281.7|9278.1|9259.8|9256|578
1661459100000|2022-08-25 20:25:00|9263.7|9259.9|9275.9|9272.1|9279.8|9276|9263.7|9259.9|180
1661459400000|2022-08-25 20:30:00|9275.8|9272|9277.8|9274|9280.3|9277|9272.9|9270|120
1661459700000|2022-08-25 20:35:00|9277.7|9274.9|9296.8|9293|9297.8|9294.1|9276.8|9273.9|229
1661460000000|2022-08-25 20:40:00|9295.9|9293.1|9295.8|9292|9299.8|9296.1|9290.9|9288|183
1661460300000|2022-08-25 20:45:00|9294.9|9292.1|9291.9|9289.1|9302|9299.2|9291.9|9289|157
1661460600000|2022-08-25 20:50:00|9292.8|9289|9294.9|9292.1|9297.8|9294.1|9288|9284.2|226
1661460900000|2022-08-25 20:55:00|9294.1|9291.3|9294.9|9291.1|9296.3|9293.2|9291.9|9288.1|176
1661464800000|2022-08-25 22:00:00|9300.8|9298|9293.7|9289.9|9320.1|9316|9289.8|9286.9|236
1661465100000|2022-08-25 22:05:00|9293.8|9290|9293.7|9289.9|9297.8|9294|9287.7|9284|125
1661465400000|2022-08-25 22:10:00|9293.6|9289.8|9293.9|9291.1|9293.9|9291.1|9287.8|9284.9|30
1661465700000|2022-08-25 22:15:00|9293.8|9291|9289.9|9286.1|9294|9291.1|9287.9|9285.1|69
1661466000000|2022-08-25 22:20:00|9290.4|9286.6|9292.2|9288.4|9292.4|9288.6|9287.9|9284.7|75
1661466300000|2022-08-25 22:25:00|9291.8|9288|9292.8|9289|9299|9295|9290.8|9287|56
1661466600000|2022-08-25 22:30:00|9292.7|9289.9|9291.8|9289|9294.3|9290.5|9290.9|9287.6|26
1661466900000|2022-08-25 22:35:00|9292.8|9288.9|9290.9|9288.1|9293.8|9290|9290.8|9287.6|16
1661467200000|2022-08-25 22:40:00|9290.8|9288|9288.9|9285.1|9291.8|9288.1|9282.8|9279.1|95
1661467500000|2022-08-25 22:45:00|9288.8|9286|9293.9|9290.1|9298.9|9295.2|9288|9285.2|107
1661467800000|2022-08-25 22:50:00|9293|9290.2|9290.9|9288.1|9299|9296.1|9290.9|9288.1|56
1661468100000|2022-08-25 22:55:00|9291|9287.2|9292.9|9289.1|9292.9|9289.2|9287.9|9284.1|31
1661468400000|2022-08-25 23:00:00|9293.4|9290.1|9288|9285.2|9293.4|9290.1|9286.9|9284.1|28
1661468700000|2022-08-25 23:05:00|9287.9|9285.1|9287.9|9284.1|9291.4|9288.1|9286|9283.1|47
1661469000000|2022-08-25 23:10:00|9287|9284.2|9286.9|9284.1|9290.3|9286.5|9286.9|9284|27
1661469300000|2022-08-25 23:15:00|9288|9284.2|9292.9|9289.1|9294|9291|9285.9|9282.1|68
1661469600000|2022-08-25 23:20:00|9292.8|9290|9291|9287.2|9292.9|9290|9288.9|9286|97
1661469900000|2022-08-25 23:25:00|9290.1|9287.3|9291.9|9288.1|9291.9|9288.2|9288.9|9286.1|23
1661470200000|2022-08-25 23:30:00|9292|9289.1|9283.9|9281.1|9292|9289.1|9279.9|9277.1|72
1661470500000|2022-08-25 23:35:00|9284.9|9282.1|9275.9|9273.1|9287|9284.1|9275.9|9273.1|80
1661470800000|2022-08-25 23:40:00|9276.7|9272.9|9285|9281.2|9285|9282.1|9275.9|9272.9|53
1661471100000|2022-08-25 23:45:00|9284.9|9281.1|9285.8|9282|9287|9284.1|9283.9|9281.1|30
1661471400000|2022-08-25 23:50:00|9285|9282.2|9281.8|9279|9285|9282.2|9281.8|9279|27
1661471700000|2022-08-25 23:55:00|9282|9279.2|9288.8|9285|9293|9289.7|9282|9279.2|126
1661472000000|2022-08-26 00:00:00|9289|9286|9307.7|9303.9|9313|9310|9288|9285|531
1661472300000|2022-08-26 00:05:00|9307.8|9304|9317.8|9314|9319.8|9316|9305.7|9302|190
1661472600000|2022-08-26 00:10:00|9316.8|9313|9307.8|9305|9317.8|9314|9307.8|9304.9|108
1661472900000|2022-08-26 00:15:00|9308.8|9305.1|9307.8|9305|9311.9|9309|9305.8|9302.5|73
1661473200000|2022-08-26 00:20:00|9307.9|9305.1|9308.8|9306|9312.9|9310|9303.8|9300|154
1661473500000|2022-08-26 00:25:00|9308.9|9305.1|9304.6|9300.8|9311.2|9307.9|9301.8|9299|101
1661473800000|2022-08-26 00:30:00|9304.8|9301|9303.8|9301|9307.9|9305|9303.7|9300|36
1661474100000|2022-08-26 00:35:00|9303.9|9300.1|9301.6|9297.8|9304.8|9301|9296.7|9293.8|187
1661474400000|2022-08-26 00:40:00|9301.5|9298.7|9299.5|9296.7|9303.7|9300.7|9296.5|9292.8|112
1661474700000|2022-08-26 00:45:00|9299.6|9296.8|9299.6|9295.8|9303.7|9299.9|9296.7|9293|100
1661475000000|2022-08-26 00:50:00|9298.8|9295|9294.6|9290.8|9299.7|9296.4|9289.5|9285.8|169
1661475300000|2022-08-26 00:55:00|9293.7|9290.9|9291.6|9287.8|9295.6|9292.8|9289.6|9286.7|80
1661475600000|2022-08-26 01:00:00|9290.7|9287.9|9293.8|9290|9307.2|9303.9|9280.8|9277.8|868
1661475900000|2022-08-26 01:05:00|9294.7|9290.9|9309.8|9306|9313.8|9310|9291.8|9288|354
1661476200000|2022-08-26 01:10:00|9309.9|9306.1|9307.7|9303.9|9315.9|9313|9303.7|9300|218
1661476500000|2022-08-26 01:15:00|9308.2|9304.9|9309.8|9307|9319.8|9316.1|9306|9303|205
1661476800000|2022-08-26 01:20:00|9310.8|9307.9|9319.8|9316|9326.8|9323.1|9310.7|9307.9|270
1661477100000|2022-08-26 01:25:00|9318.9|9316.1|9326.5|9322.7|9332.8|9329.9|9318.9|9315.9|226
1661477400000|2022-08-26 01:30:00|9326.4|9323.6|9330.7|9326.9|9341.9|9338.7|9326.4|9323.6|384
1661477700000|2022-08-26 01:35:00|9330.5|9327.7|9342.6|9338.8|9347.6|9343.8|9329.5|9325.9|350
1661478000000|2022-08-26 01:40:00|9343|9339.2|9340.6|9336.8|9354.6|9351|9337.8|9334|451
1661478300000|2022-08-26 01:45:00|9341|9337.2|9332.8|9329|9342.8|9339.8|9331.3|9328|250
1661478600000|2022-08-26 01:50:00|9331.9|9329.1|9329.6|9325.8|9331.9|9329.1|9323.5|9319.8|283
1661478900000|2022-08-26 01:55:00|9329.5|9326.7|9332.6|9329.8|9334.6|9330.8|9326.6|9323.8|125
1661479200000|2022-08-26 02:00:00|9331.9|9329.1|9345.6|9341.8|9347.9|9344.2|9329.7|9326.9|465
1661479500000|2022-08-26 02:05:00|9344.7|9341.9|9344.9|9341.1|9346.7|9343.1|9337.7|9334.8|165
1661479800000|2022-08-26 02:10:00|9344.7|9340.9|9345.6|9341.8|9347.9|9344.8|9340.6|9337.7|232
1661480100000|2022-08-26 02:15:00|9346.6|9342.8|9337.7|9333.9|9346.6|9342.8|9335.6|9331.8|84
1661480400000|2022-08-26 02:20:00|9336.6|9333.8|9338.6|9334.8|9339.7|9336.8|9329.7|9325.9|236
1661480700000|2022-08-26 02:25:00|9338.7|9334.9|9331.5|9327.7|9338.7|9334.9|9330.5|9327.6|79
1661481000000|2022-08-26 02:30:00|9331.4|9327.6|9338.4|9334.6|9341.9|9338.1|9329.5|9326.7|229
1661481300000|2022-08-26 02:35:00|9338.5|9334.7|9334.5|9331.7|9339.5|9335.8|9331.5|9327.7|120
1661481600000|2022-08-26 02:40:00|9335.4|9331.6|9340.5|9336.7|9340.5|9336.8|9333.5|9329.7|61
1661481900000|2022-08-26 02:45:00|9339.6|9336.8|9340.5|9336.7|9344.9|9341.7|9336.5|9333.6|133
1661482200000|2022-08-26 02:50:00|9339.5|9337.7|9338.5|9335.7|9346.5|9342.8|9335.5|9332.7|134
1661482500000|2022-08-26 02:55:00|9339.5|9335.6|9339.5|9336.7|9341.5|9338.1|9336.5|9332.7|114
1661482800000|2022-08-26 03:00:00|9338.6|9335.7|9335.3|9331.5|9341.6|9338.7|9332.5|9328.5|106
1661483100000|2022-08-26 03:05:00|9334.3|9330.7|9325.5|9322.7|9334.5|9331.7|9325.3|9321.5|181
1661483400000|2022-08-26 03:10:00|9324.5|9321.7|9323.5|9319.7|9328.5|9325.5|9321.5|9318.5|146
1661483700000|2022-08-26 03:15:00|9322.6|9319.8|9316.5|9312.7|9323.5|9320.7|9316.3|9312.7|244
1661484000000|2022-08-26 03:20:00|9316.3|9313.5|9327.4|9323.6|9328.4|9324.8|9314.4|9310.8|215
1661484300000|2022-08-26 03:25:00|9327.6|9323.8|9321.4|9317.6|9328.4|9324.6|9316.4|9313.1|161
1661484600000|2022-08-26 03:30:00|9320.4|9316.6|9323.4|9319.6|9324.4|9320.6|9316.7|9313.8|81
1661484900000|2022-08-26 03:35:00|9322.6|9319.8|9326.4|9323.6|9326.6|9323.6|9322.6|9319.5|41
1661485200000|2022-08-26 03:40:00|9327.3|9324.5|9322.2|9318.4|9327.4|9324.5|9321.2|9318.3|67
1661485500000|2022-08-26 03:45:00|9321.3|9318.5|9329.2|9326.4|9330.3|9326.5|9320.8|9317.5|120
1661485800000|2022-08-26 03:50:00|9329.3|9325.4|9330.2|9326.4|9332.3|9329.4|9328.2|9325.3|77
1661486100000|2022-08-26 03:55:00|9331.2|9327.4|9331.2|9327.4|9333.1|9329.4|9329|9325.4|59
1661486400000|2022-08-26 04:00:00|9331.1|9328.4|9333.2|9330.4|9334.2|9331.3|9330.2|9327.4|83
1661486700000|2022-08-26 04:05:00|9333.3|9330.5|9329.2|9325.4|9337.3|9334.3|9329.1|9325.3|94
1661487000000|2022-08-26 04:10:00|9330.1|9326.4|9329.3|9326.5|9333.2|9329.5|9327.2|9323.8|131
1661487300000|2022-08-26 04:15:00|9329.2|9326.4|9325.2|9322.4|9330.6|9327.4|9325.1|9321.4|49
1661487600000|2022-08-26 04:20:00|9326.2|9323.4|9327.2|9324.4|9329.3|9325.5|9325.2|9322.2|71
1661487900000|2022-08-26 04:25:00|9327.3|9323.5|9327.2|9323.4|9329.5|9326.4|9326.2|9323.4|36
1661488200000|2022-08-26 04:30:00|9326.2|9323.2|9325|9321.2|9330.2|9326.4|9323.2|9320.2|61
1661488500000|2022-08-26 04:35:00|9326.2|9322.4|9324.3|9320.5|9327.3|9324.4|9324.2|9320.4|56
1661488800000|2022-08-26 04:40:00|9324.2|9320.4|9330.1|9326.3|9330.1|9327.3|9323|9319.2|34
1661489100000|2022-08-26 04:45:00|9330|9327.2|9330.1|9326.3|9331|9327.5|9328.1|9325.3|33
1661489400000|2022-08-26 04:50:00|9330|9327.2|9328.1|9325.3|9330.3|9327.3|9327|9323.3|38
1661489700000|2022-08-26 04:55:00|9328.3|9324.5|9322.1|9318.3|9328.3|9324.5|9321.1|9318.2|135
1661490000000|2022-08-26 05:00:00|9322|9319.3|9317|9313.2|9324.1|9321.1|9316.1|9313.2|105
1661490300000|2022-08-26 05:05:00|9317.1|9313.3|9316.2|9312.4|9318.2|9315.3|9313.1|9309.4|125
1661490600000|2022-08-26 05:10:00|9315.9|9312.1|9309.1|9306.3|9315.9|9312.1|9306.1|9303.2|240
1661490900000|2022-08-26 05:15:00|9308.1|9305.3|9307.1|9303.3|9310.1|9307.2|9305.1|9302.2|83
1661491200000|2022-08-26 05:20:00|9308|9304.3|9310.1|9307.3|9317.1|9314.2|9307.1|9303.3|169
1661491500000|2022-08-26 05:25:00|9310.9|9308.1|9310|9306.2|9315.2|9312.3|9309.1|9305.3|118
1661491800000|2022-08-26 05:30:00|9310.1|9306.3|9304.1|9300.3|9310.1|9306.3|9300|9296.3|270
1661492100000|2022-08-26 05:35:00|9303.1|9299.8|9310.1|9306.3|9313.6|9310.3|9303.1|9299.8|131
1661492400000|2022-08-26 05:40:00|9309.1|9305.7|9322|9318.2|9324.2|9321.3|9308.1|9305.2|251
1661492700000|2022-08-26 05:45:00|9322.1|9318.3|9320.1|9316.3|9325.1|9322.2|9315.1|9312.3|277
1661493000000|2022-08-26 05:50:00|9319.1|9316.2|9325.1|9321.3|9331.2|9328.2|9319.1|9315.3|169
1661493300000|2022-08-26 05:55:00|9324.2|9321.4|9329.1|9326.3|9332.6|9329.3|9323|9319.3|105
1661493600000|2022-08-26 06:00:00|9328.3|9325.5|9339.2|9335.4|9341.2|9338.3|9328.1|9324.8|365
1661493900000|2022-08-26 06:05:00|9338.2|9334.5|9339|9335.2|9339.1|9336.3|9328.1|9324.8|177
1661494200000|2022-08-26 06:10:00|9339.1|9335.3|9339.1|9336.3|9340.6|9337.3|9332.1|9329.2|152
1661494500000|2022-08-26 06:15:00|9339.2|9335.4|9344.2|9340.4|9344.2|9341.3|9338.1|9334.8|251
1661494800000|2022-08-26 06:20:00|9344.1|9341.3|9347.1|9343.3|9353.2|9350.3|9341.1|9338.3|312
1661495100000|2022-08-26 06:25:00|9346.2|9343.4|9346.1|9343.3|9353.2|9350.1|9344.9|9341.3|158
1661495400000|2022-08-26 06:30:00|9346.2|9343.4|9342.2|9338.4|9349.9|9346.4|9340.8|9337|288
1661495700000|2022-08-26 06:35:00|9342.9|9339.1|9349.1|9346.3|9352.1|9349.1|9342.1|9338.4|292
1661496000000|2022-08-26 06:40:00|9349.2|9346.4|9359.2|9355.4|9364.2|9361.2|9344.9|9341.2|558
1661496300000|2022-08-26 06:45:00|9359|9355.2|9355|9351.2|9359.2|9356.2|9343.5|9340.4|423
1661496600000|2022-08-26 06:50:00|9354.9|9352.1|9353.2|9349.4|9358|9354.2|9346.3|9343.2|272
1661496900000|2022-08-26 06:55:00|9353|9349.2|9363|9360.2|9364|9360.4|9349|9346.2|323
1661497200000|2022-08-26 07:00:00|9363.2|9359.4|9365|9361.2|9369.9|9366.2|9354.5|9351.2|758
1661497500000|2022-08-26 07:05:00|9364|9362.2|9369.1|9366.3|9378|9374.9|9362|9359.1|625
1661497800000|2022-08-26 07:10:00|9369|9366.2|9368|9364.2|9377.1|9373.5|9361|9358.2|300
1661498100000|2022-08-26 07:15:00|9367.1|9364.3|9360|9357.2|9370.1|9366.3|9351.7|9345.9|505
1661498400000|2022-08-26 07:20:00|9360.8|9358|9354.9|9351.1|9365|9362.2|9349.3|9346.5|406
1661498700000|2022-08-26 07:25:00|9355|9351.2|9348|9345.2|9362.9|9359.2|9344|9340.2|368
1661499000000|2022-08-26 07:30:00|9348.1|9344.3|9329.1|9325.3|9354|9350.6|9328|9324.7|759
1661499300000|2022-08-26 07:35:00|9329|9325.2|9351.8|9348|9351.8|9348.1|9324|9321.1|980
1661499600000|2022-08-26 07:40:00|9350.8|9347.1|9358|9355.2|9364.3|9361|9338.8|9336|581
1661499900000|2022-08-26 07:45:00|9357.9|9355.1|9371.9|9369.1|9376.8|9373.8|9357.9|9355.1|457
1661500200000|2022-08-26 07:50:00|9371.8|9369|9368.8|9366|9379.8|9377|9366.8|9363.1|721
1661500500000|2022-08-26 07:55:00|9369.8|9367|9385.6|9381.8|9386.6|9383.7|9367.7|9364.1|576
1661500800000|2022-08-26 08:00:00|9386.5|9383.7|9351.5|9347.7|9387.5|9383.8|9343.5|9339.7|1275
1661501100000|2022-08-26 08:05:00|9350.5|9347.6|9346.4|9342.6|9358.5|9354.8|9324.6|9321.3|1156
1661501400000|2022-08-26 08:10:00|9347|9343.2|9337.5|9334.7|9353.4|9349.7|9332.5|9329.3|586
1661501700000|2022-08-26 08:15:00|9337.3|9333.5|9337.5|9333.7|9345.5|9341.8|9325.6|9322.8|861
1661502000000|2022-08-26 08:20:00|9337.6|9334.7|9316.7|9312.9|9340.3|9336.7|9290.5|9287.2|2012
1661502300000|2022-08-26 08:25:00|9316.6|9313.8|9291.7|9287.9|9325.7|9321.7|9266.6|9263.2|2650
1661502600000|2022-08-26 08:30:00|9290.7|9288.9|9319.5|9315.7|9320.5|9316.7|9286.7|9283.9|1303
1661502900000|2022-08-26 08:35:00|9320.1|9317.3|9329.5|9325.7|9333.6|9329.8|9320.1|9316.8|683
1661503200000|2022-08-26 08:40:00|9329.4|9326.6|9318.8|9316|9329.6|9326.7|9313.7|9309.9|403
1661503500000|2022-08-26 08:45:00|9318.7|9315.9|9317.5|9313.7|9320.7|9316.9|9297.6|9293.9|581
1661503800000|2022-08-26 08:50:00|9317.3|9314.5|9317.3|9313.5|9331.5|9328.7|9315.5|9312.7|459
1661504100000|2022-08-26 08:55:00|9316.5|9313.7|9328.1|9324.3|9340.2|9336.4|9316.5|9312.7|419
1661504400000|2022-08-26 09:00:00|9327.7|9323.9|9307.2|9303.4|9335.1|9331.9|9302.3|9298.5|927
1661504700000|2022-08-26 09:05:00|9308|9304.2|9317.3|9313.5|9318.4|9315.5|9299.4|9295.6|487
1661505000000|2022-08-26 09:10:00|9316.3|9313.6|9301.4|9297.6|9317.4|9313.8|9294.3|9290.6|610
1661505300000|2022-08-26 09:15:00|9303.3|9299.5|9302.4|9299.6|9315.4|9311.8|9295.3|9291.6|559
1661505600000|2022-08-26 09:20:00|9304.1|9300.3|9326.4|9322.6|9332.4|9328.6|9292.6|9289.6|1262
1661505900000|2022-08-26 09:25:00|9326.7|9322.9|9342.2|9339.4|9344.2|9341.3|9325.4|9322.5|801
1661506200000|2022-08-26 09:30:00|9341.2|9338.4|9327.9|9325.1|9343.2|9339.8|9325.2|9322.4|884
1661506500000|2022-08-26 09:35:00|9328.2|9325.4|9330.1|9326.3|9331.4|9328.1|9324.2|9320.8|255
1661506800000|2022-08-26 09:40:00|9328.9|9326.1|9350.9|9347.1|9353.1|9350.1|9328.3|9325.1|690
1661507100000|2022-08-26 09:45:00|9350.8|9348|9350.9|9347.1|9363.7|9360.9|9343.1|9340.1|875
1661507400000|2022-08-26 09:50:00|9350|9347.2|9359.3|9355.5|9359.4|9356.4|9342.4|9339.4|414
1661507700000|2022-08-26 09:55:00|9359.2|9355.4|9350|9347.2|9370.6|9366.5|9336.2|9332.5|909
1661508000000|2022-08-26 10:00:00|9350.2|9347.4|9353.2|9350.4|9362.2|9359.4|9344.2|9341|560
1661508300000|2022-08-26 10:05:00|9354.2|9351.2|9355.3|9351.5|9363.2|9360.4|9350.3|9346.6|393
1661508600000|2022-08-26 10:10:00|9355.4|9351.6|9363.1|9360.3|9366.4|9362.7|9346.4|9342.6|299
1661508900000|2022-08-26 10:15:00|9363.4|9360.6|9344.4|9341.6|9365.4|9361.6|9344.4|9341.1|372
1661509200000|2022-08-26 10:20:00|9343.6|9340.8|9358.6|9354.8|9365.5|9361.8|9342.6|9339.8|644
1661509500000|2022-08-26 10:25:00|9358.5|9355.7|9361.5|9357.7|9365.9|9362.7|9357.6|9354.7|377
1661509800000|2022-08-26 10:30:00|9361.6|9357.8|9359.4|9355.6|9366.6|9363.6|9356.7|9353.6|250
1661510100000|2022-08-26 10:35:00|9360.4|9356.6|9360.5|9357.7|9369.4|9366.4|9357.6|9354.6|332
1661510400000|2022-08-26 10:40:00|9360.6|9357.8|9360.5|9356.7|9366.4|9363.6|9355.6|9351.9|312
1661510700000|2022-08-26 10:45:00|9360.4|9356.6|9383.4|9379.6|9394.2|9390.6|9359.5|9356.2|957
1661511000000|2022-08-26 10:50:00|9383.5|9380.6|9368.6|9364.8|9384.4|9380.7|9358.6|9355.8|662
1661511300000|2022-08-26 10:55:00|9369.5|9365.8|9378.6|9374.8|9384.5|9380.8|9369.5|9365.7|427
1661511600000|2022-08-26 11:00:00|9378.5|9375.7|9374.6|9370.8|9389.6|9386.8|9366.7|9363.8|576
1661511900000|2022-08-26 11:05:00|9373.7|9370.9|9372.8|9369|9379.6|9375.9|9363.8|9360.9|410
1661512200000|2022-08-26 11:10:00|9371.8|9368|9371.8|9368|9373.8|9370|9364.4|9361|221
1661512500000|2022-08-26 11:15:00|9372.6|9369|9374.9|9371.1|9378.8|9375|9371.1|9368.1|184
1661512800000|2022-08-26 11:20:00|9374.7|9371.9|9376.8|9374|9382.7|9379.9|9372.8|9369.5|170
1661513100000|2022-08-26 11:25:00|9377.8|9374.1|9349.8|9346|9381.9|9378.3|9343.9|9341.1|671
1661513400000|2022-08-26 11:30:00|9348.8|9345.1|9344.8|9341|9351.9|9348.1|9341.9|9339|506
1661513700000|2022-08-26 11:35:00|9344.7|9340.9|9349.8|9346|9351.8|9348|9342.8|9339.5|341
1661514000000|2022-08-26 11:40:00|9348.9|9346.1|9356.8|9353|9362.7|9359.1|9347.8|9344.9|317
1661514300000|2022-08-26 11:45:00|9356.7|9354|9351.8|9348|9360.7|9357|9350.4|9347.1|579
1661514600000|2022-08-26 11:50:00|9350.9|9348.1|9364.7|9360.9|9366.9|9364.1|9344.4|9341.6|625
1661514900000|2022-08-26 11:55:00|9364.8|9361.9|9348.8|9346|9365.7|9362|9345.8|9342.9|431
1661515200000|2022-08-26 12:00:00|9349.9|9346.1|9341|9338.2|9361.1|9358.2|9338.1|9334.8|801
1661515500000|2022-08-26 12:05:00|9341.9|9339.1|9340.8|9338|9353|9350.2|9338.8|9335.9|942
1661515800000|2022-08-26 12:10:00|9340.9|9337|9335.8|9333|9343.6|9340.1|9321.9|9319.1|1099
1661516100000|2022-08-26 12:15:00|9335|9332|9317.8|9315|9335.5|9333|9313.9|9311|780
1661516400000|2022-08-26 12:20:00|9317.9|9314.1|9314.8|9311|9320.6|9317.1|9308.9|9306.1|1086
1661516700000|2022-08-26 12:25:00|9315.5|9311.7|9296.8|9294|9316.8|9313.1|9296.8|9294|1185
1661517000000|2022-08-26 12:30:00|9295.2|9292.4|9289.9|9287.1|9319.8|9316|9280.8|9277.6|1967
1661517300000|2022-08-26 12:35:00|9289.8|9287|9281.7|9277.9|9292.8|9290|9263|9260.1|1438
1661517600000|2022-08-26 12:40:00|9281.6|9278.8|9269.7|9265.9|9289.6|9285.9|9265.7|9262.1|1197
1661517900000|2022-08-26 12:45:00|9269.9|9266.1|9256.7|9252.9|9269.9|9266.9|9240.9|9237.7|1698
1661518200000|2022-08-26 12:50:00|9256.6|9253.8|9238|9234.2|9257.6|9253.9|9228.5|9225.2|1625
1661518500000|2022-08-26 12:55:00|9237.1|9234.3|9190|9186.2|9238|9234.3|9148.2|9145.3|6757
1661518800000|2022-08-26 13:00:00|9189.6|9185.8|9238|9234.2|9242.7|9239.4|9179|9175.2|3746
1661519100000|2022-08-26 13:05:00|9238.8|9236|9277.7|9273.9|9294.8|9291|9238.6|9232.8|3635
1661519400000|2022-08-26 13:10:00|9277.8|9274|9264.7|9260.9|9287.8|9284.9|9254.2|9251|2108
1661519700000|2022-08-26 13:15:00|9264.8|9261|9258.1|9254.3|9265.7|9262.9|9239.1|9236.2|1969
1661520000000|2022-08-26 13:20:00|9257|9254.2|9225.3|9222.5|9263.1|9260|9223.3|9220.4|1314
1661520300000|2022-08-26 13:25:00|9225.2|9222.4|9186|9182.2|9226.1|9222.4|9184|9181.2|2458
1661520600000|2022-08-26 13:30:00|9186.6|9183.8|9181.7|9178.9|9211.8|9208|9177.9|9174.2|2981
1661520900000|2022-08-26 13:35:00|9181.8|9179|9183.9|9181.1|9188.9|9185.1|9152.1|9148.3|2567
1661521200000|2022-08-26 13:40:00|9184.8|9181|9197.8|9195|9205.7|9202.4|9174.4|9171.6|2777
1661521500000|2022-08-26 13:45:00|9198.3|9194.5|9174.3|9171.5|9211.4|9208.5|9171.1|9167.4|2086
1661521800000|2022-08-26 13:50:00|9174.2|9171.4|9195.9|9192.1|9202.3|9198.8|9165.3|9162.4|2181
1661522100000|2022-08-26 13:55:00|9196.1|9193.1|9214.3|9211.5|9221.1|9217.4|9192.1|9189.1|2326
1661522400000|2022-08-26 14:00:00|9215.2|9211.4|9170.3|9166.5|9215.2|9211.4|9156.4|9153.4|2897
1661522700000|2022-08-26 14:05:00|9169.4|9166.6|9280|9276.2|9282.3|9279.5|9164.4|9160.8|6690
1661523000000|2022-08-26 14:10:00|9279.6|9276.8|9250.9|9247.1|9287.6|9283.4|9219.9|9217.1|3744
1661523300000|2022-08-26 14:15:00|9250.6|9246.8|9262.1|9258.3|9263.5|9260.7|9242.7|9239.9|2139
1661523600000|2022-08-26 14:20:00|9261.7|9257.9|9224.9|9222.1|9275.6|9272.6|9222.9|9220|3019
1661523900000|2022-08-26 14:25:00|9225.1|9221.3|9195.2|9192.4|9228.1|9225.1|9178.2|9175.3|2246
1661524200000|2022-08-26 14:30:00|9194.2|9191.4|9169.7|9166.9|9197.9|9195.1|9165.2|9162.3|2576
1661524500000|2022-08-26 14:35:00|9168.8|9165.9|9136.7|9132.9|9178.9|9175.6|9133.9|9130.2|3230
1661524800000|2022-08-26 14:40:00|9135.8|9133|9137.8|9134|9137.9|9135.1|9100|9097.1|4528
1661525100000|2022-08-26 14:45:00|9135.9|9133.1|9145.7|9142.9|9159|9155.7|9120.9|9118|2870
1661525400000|2022-08-26 14:50:00|9146.7|9143|9162.6|9158.8|9172.6|9169.8|9114.9|9111.1|2156
1661525700000|2022-08-26 14:55:00|9161.8|9159|9179.6|9176.8|9183.5|9179.8|9145.8|9143|1459
1661526000000|2022-08-26 15:00:00|9180.1|9176.3|9171.3|9167.5|9180.1|9176.3|9143.6|9140|1712
1661526300000|2022-08-26 15:05:00|9172|9168.2|9206.1|9203.3|9217.9|9214.1|9169.3|9166.3|2646
1661526600000|2022-08-26 15:10:00|9206.3|9202.5|9208.9|9205.1|9220.9|9217.1|9177.1|9174.2|2145
1661526900000|2022-08-26 15:15:00|9208.8|9206|9195.9|9192.1|9212.9|9209.1|9177.9|9175|1510
1661527200000|2022-08-26 15:20:00|9196|9192.2|9224.8|9222|9231.8|9228.8|9176|9173.2|2028
1661527500000|2022-08-26 15:25:00|9224.9|9222.1|9190.9|9187.1|9241.9|9238.1|9182.9|9179.6|3909
1661527800000|2022-08-26 15:30:00|9191.8|9188|9214.1|9210.3|9237.5|9234.6|9181.9|9179.1|5957
1661528100000|2022-08-26 15:35:00|9214|9210.2|9255.5|9251.7|9259.5|9256.2|9213.1|9210.2|5781
1661528400000|2022-08-26 15:40:00|9255.4|9252.6|9209.6|9206.8|9264.4|9260.6|9204.6|9200.8|4353
1661528700000|2022-08-26 15:45:00|9208.6|9205.8|9196.4|9193.6|9213.6|9209.8|9187.4|9184.6|1938
1661529000000|2022-08-26 15:50:00|9197.1|9194.3|9198.1|9194.3|9205.1|9202.1|9170.6|9167.7|2533
1661529300000|2022-08-26 15:55:00|9197.2|9194.4|9235.6|9231.8|9236.4|9233.4|9189|9185.4|2801
1661529600000|2022-08-26 16:00:00|9235.7|9231.9|9209.4|9206.6|9239.6|9236.8|9205.2|9201.6|1762
1661529900000|2022-08-26 16:05:00|9210.2|9206.4|9227.1|9224.3|9234.5|9230.1|9207.1|9204.2|1578
1661530200000|2022-08-26 16:10:00|9226.1|9223.3|9243|9239.2|9244.5|9241.3|9221.3|9218.5|1236
1661530500000|2022-08-26 16:15:00|9242.8|9240|9220.6|9217.8|9244.1|9240.4|9208.7|9205|1472
1661530800000|2022-08-26 16:20:00|9219.8|9217|9198.1|9195.3|9220.6|9217.3|9194|9190.3|1696
1661531100000|2022-08-26 16:25:00|9198|9195.2|9201.8|9199|9214.4|9210.8|9185.8|9182.9|1675
1661531400000|2022-08-26 16:30:00|9201.9|9199.1|9182.6|9179.8|9201.9|9199.1|9176.9|9174|1206
1661531700000|2022-08-26 16:35:00|9182.7|9178.8|9222.3|9219.5|9223.3|9219.6|9180.4|9177.1|1270
1661532000000|2022-08-26 16:40:00|9223.1|9220.3|9213.3|9210.5|9230.2|9227.3|9206.3|9203.4|1410
1661532300000|2022-08-26 16:45:00|9212.6|9209.8|9244.2|9241.4|9245.3|9242.1|9206.9|9203.6|1696
1661532600000|2022-08-26 16:50:00|9244|9241.2|9241.8|9239|9252.5|9249.7|9238.9|9235.4|2341
1661532900000|2022-08-26 16:55:00|9242|9239.2|9237.8|9235|9243.8|9241|9223.8|9220|1744
1661533200000|2022-08-26 17:00:00|9237|9234.2|9205.5|9201.7|9238.8|9236|9202.8|9199|1559
1661533500000|2022-08-26 17:05:00|9205.4|9202.6|9206.3|9203.5|9225.4|9221.7|9202.5|9199.6|1527
1661533800000|2022-08-26 17:10:00|9206.1|9202.3|9200.4|9197.6|9218.8|9215.3|9193.3|9190.3|910
1661534100000|2022-08-26 17:15:00|9200.3|9197.5|9205.4|9201.6|9212|9209|9191.3|9188.2|1422
1661534400000|2022-08-26 17:20:00|9204.5|9201.7|9225.1|9221.3|9225.1|9221.4|9200.5|9197.6|882
1661534700000|2022-08-26 17:25:00|9224.2|9221.4|9235.2|9232.4|9241.2|9238.4|9220.2|9217.3|895
1661535000000|2022-08-26 17:30:00|9236.2|9233.4|9247.6|9243.8|9256.4|9253.1|9222.2|9219.3|1493
1661535300000|2022-08-26 17:35:00|9247.5|9243.7|9250|9247.2|9254.5|9251.7|9237|9234.1|1890
1661535600000|2022-08-26 17:40:00|9250.8|9247|9250.8|9247|9255.5|9252.2|9243|9239.7|981
1661535900000|2022-08-26 17:45:00|9250.7|9246.9|9225|9221.2|9251.8|9248.9|9219|9216.2|1151
1661536200000|2022-08-26 17:50:00|9224|9220.2|9240.2|9236.4|9240.3|9237.4|9216.1|9213.2|1434
1661536500000|2022-08-26 17:55:00|9240.1|9237.3|9247.4|9243.6|9247.4|9244.6|9225.5|9222.2|1452
1661536800000|2022-08-26 18:00:00|9247.6|9243.8|9250.2|9247.4|9260.2|9256.5|9239.4|9235.6|1796
1661537100000|2022-08-26 18:05:00|9251.1|9247.3|9258.9|9255.1|9263.9|9260.3|9245.8|9242|1821
1661537400000|2022-08-26 18:10:00|9258.8|9256|9255.3|9251.5|9267.2|9264.1|9244.2|9240.9|1428
1661537700000|2022-08-26 18:15:00|9255.2|9251.4|9257.7|9254.9|9261.8|9257.9|9248.7|9245.7|1465
1661538000000|2022-08-26 18:20:00|9258.5|9254.7|9269.2|9266.4|9284.3|9281.4|9251.7|9248.9|3006
1661538300000|2022-08-26 18:25:00|9269.3|9265.5|9298.5|9294.7|9299.5|9296.6|9261.4|9258.1|7800
1661538600000|2022-08-26 18:30:00|9298.4|9295.6|9300.1|9296.3|9312.4|9308.7|9283.4|9280|3034
1661538900000|2022-08-26 18:35:00|9300.3|9296.5|9299.1|9295.3|9301|9297.3|9291.8|9288.3|537
1661539200000|2022-08-26 18:40:00|9299.3|9295.5|9297.2|9294.4|9305.6|9302.8|9294.1|9290.7|904
1661539500000|2022-08-26 18:45:00|9298.2|9295.3|9304|9300.2|9308.5|9305.3|9297.4|9294.4|408
1661539800000|2022-08-26 18:50:00|9303.9|9301.1|9290.1|9287.3|9305|9302.1|9288.4|9285.2|444
1661540100000|2022-08-26 18:55:00|9291.2|9287.4|9296.1|9292.3|9299|9295.3|9288.1|9285.2|294
1661540400000|2022-08-26 19:00:00|9296|9293.2|9287.3|9283.5|9299|9296.2|9284.3|9280.7|500
1661540700000|2022-08-26 19:05:00|9286.5|9283.7|9292.3|9289.5|9294.2|9290.9|9285.1|9281.4|405
1661541000000|2022-08-26 19:10:00|9292.5|9288.7|9291.1|9288.3|9300.8|9298|9289.1|9285.4|452
1661541300000|2022-08-26 19:15:00|9292.1|9289.3|9300.1|9297.3|9303.4|9300.1|9288|9284.2|493
1661541600000|2022-08-26 19:20:00|9299.2|9296.4|9289.9|9286.1|9301.2|9298.3|9287.9|9284.1|289
1661541900000|2022-08-26 19:25:00|9289.1|9287.1|9283.9|9281.1|9289.9|9287.1|9280.1|9277.3|483
1661542200000|2022-08-26 19:30:00|9284.6|9280.8|9278.3|9275.5|9286.1|9283.1|9273.3|9270.4|445
1661542500000|2022-08-26 19:35:00|9279.2|9275.4|9287|9284.2|9290.5|9287.4|9278.3|9275.4|244
1661542800000|2022-08-26 19:40:00|9288|9285.2|9281|9277.2|9289|9286|9278.3|9275.5|172
1661543100000|2022-08-26 19:45:00|9281.2|9278.2|9273|9270.2|9282.2|9279.2|9271|9268.1|341
1661543400000|2022-08-26 19:50:00|9273.2|9269.4|9274.9|9271.1|9276|9273.2|9269|9266.1|210
1661543700000|2022-08-26 19:55:00|9273.9|9270.1|9272|9269.2|9279|9275.2|9268|9265.2|418
1661544000000|2022-08-26 20:00:00|9272.9|9269.1|9271.1|9268.3|9274.3|9271.3|9265.9|9262.1|463
1661544300000|2022-08-26 20:05:00|9271.3|9267.5|9274.1|9270.3|9274.3|9271.3|9265.3|9262.5|139
1661544600000|2022-08-26 20:10:00|9274.3|9270.5|9272.2|9269.4|9276.1|9272.8|9269.2|9266.3|79
1661544900000|2022-08-26 20:15:00|9271.2|9268.4|9266.1|9263.3|9272.2|9269.3|9266.1|9262.6|82
1661545200000|2022-08-26 20:20:00|9265.2|9262.4|9271.1|9267.3|9273.1|9269.4|9265.1|9262.2|81
1661545500000|2022-08-26 20:25:00|9270.2|9267.4|9274.2|9270.4|9276.3|9273.4|9270.2|9267.3|149
1661545800000|2022-08-26 20:30:00|9273.3|9270.5|9282|9279.2|9285|9282.2|9273.2|9269.5|294
1661546100000|2022-08-26 20:35:00|9282.8|9279|9283.8|9280|9286|9282.2|9281.1|9277.3|85
1661546400000|2022-08-26 20:40:00|9283|9280.2|9281.7|9278.9|9286.8|9283|9280.7|9277|213
1661546700000|2022-08-26 20:45:00|9281.6|9278.8|9285.2|9281.4|9286.8|9284|9278.8|9275.9|160
1661547000000|2022-08-26 20:50:00|9286.6|9278.8|9280.8|9278|9286.7|9283|9280.8|9278|149
1661547300000|2022-08-26 20:55:00|9280.9|9278.1|9285.7|9277.9|9288.7|9284.5|9280.9|9277.9|118
1661724000000|2022-08-28 22:00:00|9280.4|9272.6|9226.7|9222.9|9288.5|9281|9223.5|9219.7|744
1661724300000|2022-08-28 22:05:00|9226.9|9223.1|9241.2|9237.4|9241.7|9238.9|9211|9208.2|465
1661724600000|2022-08-28 22:10:00|9239.7|9235.9|9252.3|9248.5|9254|9250.2|9237|9233.6|262
1661724900000|2022-08-28 22:15:00|9252.8|9249|9251.8|9249|9254.2|9251.2|9248|9244.2|217
1661725200000|2022-08-28 22:20:00|9252.7|9248.9|9259.7|9256.9|9263.8|9260|9249|9243.2|281
1661725500000|2022-08-28 22:25:00|9260.7|9257|9264|9261.2|9264.3|9261.3|9258.3|9254.5|119
1661725800000|2022-08-28 22:30:00|9264.1|9260.3|9264|9261.2|9264.5|9261.3|9261.3|9258.2|111
1661726100000|2022-08-28 22:35:00|9264.1|9261.3|9254.4|9251.6|9264.6|9261.5|9252.3|9248.7|288
1661726400000|2022-08-28 22:40:00|9256|9252.2|9253.8|9250|9263.3|9259.5|9252.4|9247.6|172
1661726700000|2022-08-28 22:45:00|9253.3|9249.5|9252.4|9248.6|9255.9|9252.1|9249.3|9245.5|61
1661727000000|2022-08-28 22:50:00|9252.3|9249.5|9261.3|9257.5|9261.8|9258|9249.4|9246.6|71
1661727300000|2022-08-28 22:55:00|9261.1|9257.3|9263.3|9259.5|9264.3|9260.5|9256.6|9252.8|93
1661727600000|2022-08-28 23:00:00|9262.4|9259.6|9261.9|9259.1|9264.3|9261.3|9259.9|9256.6|76
1661727900000|2022-08-28 23:05:00|9262.1|9259.3|9262.1|9259.3|9263.1|9260.1|9259.2|9255.4|31
1661728200000|2022-08-28 23:10:00|9262.9|9259.1|9262.9|9259.1|9264.7|9261.8|9261.6|9258.1|67
1661728500000|2022-08-28 23:15:00|9262.6|9258.8|9278.4|9274.6|9280.2|9277.3|9260.6|9257.8|340
1661728800000|2022-08-28 23:20:00|9278.2|9274.4|9298.2|9294.4|9300.1|9296.3|9277.4|9273.6|241
1661729100000|2022-08-28 23:25:00|9297.4|9294.6|9305.2|9301.4|9313.2|9310.3|9296.4|9293.4|262
1661729400000|2022-08-28 23:30:00|9305.1|9302.3|9298|9294.2|9310.2|9306.4|9295|9291.2|152
1661729700000|2022-08-28 23:35:00|9298.9|9295.1|9293.2|9290.4|9303|9299.2|9291.4|9288.4|103
1661730000000|2022-08-28 23:40:00|9294.2|9290.2|9302|9298.2|9302|9298.2|9294|9290.2|87
1661730300000|2022-08-28 23:45:00|9301.9|9299.1|9288.4|9284.6|9303|9299.2|9286.2|9282.4|453
1661730600000|2022-08-28 23:50:00|9286.7|9282.9|9285.2|9282.4|9293|9290.2|9283.3|9279.7|157
1661730900000|2022-08-28 23:55:00|9286.2|9282.5|9276.3|9272.5|9297|9293.2|9273.1|9269.5|310
1661731200000|2022-08-29 00:00:00|9278.3|9273.5|9285.2|9281.4|9292.2|9288.4|9274|9270.2|258
1661731500000|2022-08-29 00:05:00|9285|9282.2|9271.6|9267.8|9286.3|9283.4|9262.5|9259|307
1661731800000|2022-08-29 00:10:00|9271.8|9269|9276.6|9272.8|9276.8|9273.8|9270.6|9267.7|123
1661732100000|2022-08-29 00:15:00|9276.5|9273.7|9283.6|9279.8|9287.6|9284|9275.1|9271.8|149
1661732400000|2022-08-29 00:20:00|9283.3|9279.5|9289.6|9285.8|9296.6|9292.8|9282.6|9278.8|152
1661732700000|2022-08-29 00:25:00|9290.3|9286.5|9298.6|9294.8|9298.6|9295|9285.5|9281.8|127
1661733000000|2022-08-29 00:30:00|9298.5|9295.7|9298.6|9295.8|9306.6|9303.8|9294.6|9291.8|201
1661733300000|2022-08-29 00:35:00|9298.8|9295|9308.6|9304.8|9311.6|9308|9296.6|9293.3|147
1661733600000|2022-08-29 00:40:00|9308.4|9305.6|9307.6|9303.8|9311.6|9308|9301.4|9297.8|116
1661733900000|2022-08-29 00:45:00|9307.4|9304.6|9314.6|9310.8|9323.6|9319.8|9302.6|9299.3|349
1661734200000|2022-08-29 00:50:00|9313.9|9310.1|9322.1|9318.3|9326.7|9322.9|9310.6|9307.8|167
1661734500000|2022-08-29 00:55:00|9321.6|9317.8|9325.4|9321.6|9330.6|9326.9|9320.2|9316.9|152
1661734800000|2022-08-29 01:00:00|9325.6|9321.8|9309.2|9305.4|9326.6|9322.8|9292.1|9289.3|914
1661735100000|2022-08-29 01:05:00|9309.7|9305.9|9319.2|9315.4|9334.6|9331.3|9306.2|9302.4|470
1661735400000|2022-08-29 01:10:00|9319.1|9316.3|9321.4|9318.6|9337.4|9334.4|9317.1|9313.4|326
1661735700000|2022-08-29 01:15:00|9322.2|9319.4|9328.4|9324.6|9334.2|9331.4|9318.9|9315.1|374
1661736000000|2022-08-29 01:20:00|9328.2|9324.4|9331.1|9327.3|9338.1|9334.4|9326.4|9322.6|259
1661736300000|2022-08-29 01:25:00|9331.2|9327.4|9341|9338.2|9343.9|9340.1|9324|9320.4|487
1661736600000|2022-08-29 01:30:00|9341.7|9338.9|9358.2|9354.4|9360|9357.2|9337|9334.2|604
1661736900000|2022-08-29 01:35:00|9358|9354.2|9369.9|9366.1|9374.9|9372.1|9348.5|9345.2|673
1661737200000|2022-08-29 01:40:00|9370.9|9368.1|9365.9|9362.1|9377|9373.6|9364|9361.1|504
1661737500000|2022-08-29 01:45:00|9366.5|9362.7|9356.9|9353.1|9366.9|9363.9|9350.2|9347.1|366
1661737800000|2022-08-29 01:50:00|9355.9|9354.1|9366.8|9363|9367.2|9363.9|9353.9|9350.1|260
1661738100000|2022-08-29 01:55:00|9368.8|9365|9373|9370.2|9374.8|9371.2|9358.2|9354.4|241
1661738400000|2022-08-29 02:00:00|9372.8|9370|9390|9386.2|9398.7|9394.9|9355.2|9352.2|1070
1661738700000|2022-08-29 02:05:00|9390.8|9388|9387.8|9385|9396.8|9394|9384.2|9381.2|437
1661739000000|2022-08-29 02:10:00|9388|9384.2|9388|9384.2|9391.8|9389|9380|9376.2|410
1661739300000|2022-08-29 02:15:00|9387.8|9385|9385|9381.2|9388|9385.2|9382|9378.2|178
1661739600000|2022-08-29 02:20:00|9384.8|9382|9387.1|9383.3|9391.3|9388|9383.8|9380.2|138
1661739900000|2022-08-29 02:25:00|9387|9383.2|9390|9386.2|9393|9390.2|9386|9383|188
1661740200000|2022-08-29 02:30:00|9389.8|9387|9401.1|9398.3|9413|9409.2|9386.8|9383.3|654
1661740500000|2022-08-29 02:35:00|9402|9398.2|9399.1|9395.3|9404.1|9400.5|9394.3|9391.1|263
1661740800000|2022-08-29 02:40:00|9398.4|9394.6|9388.4|9384.6|9399.1|9395.3|9377.1|9374.3|563
1661741100000|2022-08-29 02:45:00|9388.9|9385.6|9389.6|9385.8|9398.6|9395.6|9388.3|9384.6|364
1661741400000|2022-08-29 02:50:00|9390.6|9386.8|9398.1|9394.3|9411.3|9408.3|9390.6|9386.8|377
1661741700000|2022-08-29 02:55:00|9398.8|9395|9404.1|9400.3|9413.1|9409.3|9393.3|9389.6|326
1661742000000|2022-08-29 03:00:00|9403.1|9401|9395.1|9392.3|9404.2|9401.3|9394.4|9391.3|172
1661742300000|2022-08-29 03:05:00|9395.2|9392.4|9401.1|9397.3|9410.1|9406.3|9395.1|9391.4|267
1661742600000|2022-08-29 03:10:00|9400.9|9398.1|9400.1|9396.3|9403.1|9399.8|9395.2|9391.4|195
1661742900000|2022-08-29 03:15:00|9401.1|9397.3|9401.1|9397.3|9402.1|9399.1|9394.2|9391.3|130
1661743200000|2022-08-29 03:20:00|9399.5|9396.7|9397.9|9394.1|9411.4|9407.6|9394.9|9391.7|312
1661743500000|2022-08-29 03:25:00|9397|9394.2|9395.2|9391.4|9402.2|9399.2|9394.2|9390.7|412
1661743800000|2022-08-29 03:30:00|9395|9392.2|9391.9|9388.1|9398.2|9395.2|9388|9384.9|194
1661744100000|2022-08-29 03:35:00|9392|9388.2|9397|9393.2|9400|9396.7|9390|9386.2|135
1661744400000|2022-08-29 03:40:00|9396.2|9393.4|9397|9394.2|9398|9395.2|9393.9|9390.2|58
1661744700000|2022-08-29 03:45:00|9397.2|9393.4|9395|9391.2|9399|9396.2|9393.8|9390.2|53
1661745000000|2022-08-29 03:50:00|9394.8|9392|9399|9395.2|9399|9395.4|9394|9390.2|44
1661745300000|2022-08-29 03:55:00|9398.8|9396|9402.7|9399.9|9410.8|9404.7|9398|9394.9|243
1661745600000|2022-08-29 04:00:00|9401.7|9398.9|9409.3|9405.5|9410.5|9407.7|9401.7|9398.7|233
1661745900000|2022-08-29 04:05:00|9408.3|9404.5|9406.5|9402.7|9410.5|9406.7|9404.7|9401.9|121
1661746200000|2022-08-29 04:10:00|9405.8|9402|9403.5|9400.7|9406.5|9402.9|9402.6|9399.3|78
1661746500000|2022-08-29 04:15:00|9404.3|9401.5|9401.5|9398.7|9412.1|9408.8|9399.8|9396.5|236
1661746800000|2022-08-29 04:20:00|9401.3|9397.7|9401.3|9397.5|9402.6|9399.3|9398.5|9395.2|92
1661747100000|2022-08-29 04:25:00|9400.6|9396.8|9404.5|9401.7|9407.8|9404.7|9399.5|9396.2|83
1661747400000|2022-08-29 04:30:00|9403.6|9400.8|9394.6|9391.8|9404.5|9401.3|9392.6|9388.8|335
1661747700000|2022-08-29 04:35:00|9395.4|9392.6|9396.6|9392.8|9401.8|9398.8|9395.4|9391.6|77
1661748000000|2022-08-29 04:40:00|9396.4|9393.6|9399.6|9395.8|9399.9|9396.8|9395.6|9392.6|40
1661748300000|2022-08-29 04:45:00|9398.6|9395|9395.6|9391.8|9404.6|9400.8|9394.6|9391.5|94
1661748600000|2022-08-29 04:50:00|9394.8|9392|9395.6|9391.8|9398.8|9395.8|9391.6|9387.8|107
1661748900000|2022-08-29 04:55:00|9395.4|9392.6|9398.6|9395.8|9400.6|9396.8|9394.4|9390.8|61
1661749200000|2022-08-29 05:00:00|9397.7|9394.9|9393.6|9390.8|9402.6|9398.8|9391.6|9387.8|98
1661749500000|2022-08-29 05:05:00|9393.4|9389.6|9388.6|9384.8|9394.7|9391.8|9384.6|9380.8|142
1661749800000|2022-08-29 05:10:00|9388.4|9385.6|9389.6|9386.8|9393.7|9390.8|9383.2|9379.9|190
1661750100000|2022-08-29 05:15:00|9388.9|9386.1|9394.7|9391.9|9397.7|9394.3|9388.6|9385.6|105
1661750400000|2022-08-29 05:20:00|9394.5|9391.7|9391.5|9388.7|9396|9392.7|9387.4|9383.7|83
1661750700000|2022-08-29 05:25:00|9392.5|9389.7|9398.4|9395.6|9398.7|9395.7|9391.5|9387.7|168
1661751000000|2022-08-29 05:30:00|9398.5|9395.7|9380.5|9377.7|9408.4|9405.1|9380.5|9377.6|543
1661751300000|2022-08-29 05:35:00|9379.5|9376.7|9394.5|9390.7|9400.7|9397.7|9379.2|9375.7|331
1661751600000|2022-08-29 05:40:00|9393.9|9390.1|9386.3|9382.5|9395.3|9391.7|9382.5|9379.5|182
1661751900000|2022-08-29 05:45:00|9385.5|9381.7|9382.5|9378.7|9390|9386.7|9378.5|9375.5|171
1661752200000|2022-08-29 05:50:00|9382.3|9379.5|9379.5|9375.7|9389.5|9385.7|9378.5|9375.5|164
1661752500000|2022-08-29 05:55:00|9380|9376.2|9368.7|9364.9|9382.5|9379.5|9365.5|9360|397
1661752800000|2022-08-29 06:00:00|9369.3|9365.5|9358.7|9354.9|9376.5|9372.9|9357.7|9354.7|570
1661753100000|2022-08-29 06:05:00|9358.3|9354.5|9344.8|9341|9359.8|9356.2|9335.8|9333|914
1661753400000|2022-08-29 06:10:00|9344.6|9341.8|9345.8|9342|9354.6|9350.8|9341.6|9338|353
1661753700000|2022-08-29 06:15:00|9345.6|9341.8|9341.6|9337.8|9349.6|9345.8|9337.6|9333.8|394
1661754000000|2022-08-29 06:20:00|9340.6|9338.8|9340.8|9338|9347|9344|9337.6|9333.8|210
1661754300000|2022-08-29 06:25:00|9340.1|9337.3|9327.6|9323.8|9341.5|9338|9318.9|9316|539
1661754600000|2022-08-29 06:30:00|9326.8|9324|9320.9|9318.1|9333.8|9330.8|9314.9|9311.8|543
1661754900000|2022-08-29 06:35:00|9320.6|9317.8|9323.3|9319.5|9332.4|9328.8|9311.4|9308.5|471
1661755200000|2022-08-29 06:40:00|9323.4|9319.6|9336.4|9332.6|9340.4|9337.3|9323.4|9319.6|395
1661755500000|2022-08-29 06:45:00|9335.4|9332.5|9338.8|9335|9344.4|9341.6|9334.6|9331.5|249
1661755800000|2022-08-29 06:50:00|9338.6|9335.8|9337.7|9333.9|9340.8|9337.8|9334.7|9331.9|196
1661756100000|2022-08-29 06:55:00|9336.7|9333.8|9337.7|9334.9|9347.7|9344.1|9335.9|9332.9|244
1661756400000|2022-08-29 07:00:00|9338.1|9335.3|9360.7|9356.9|9363.9|9360.9|9334.7|9331.1|653
1661756700000|2022-08-29 07:05:00|9360.6|9357.8|9351.9|9349.1|9365.9|9362.9|9350.7|9347.9|372
1661757000000|2022-08-29 07:10:00|9352.1|9348.3|9354.1|9350.3|9360.7|9356.9|9349.1|9346.3|340
1661757300000|2022-08-29 07:15:00|9353.9|9351.1|9352.9|9349.1|9358.9|9355.6|9348.2|9345.2|239
1661757600000|2022-08-29 07:20:00|9352.7|9349.9|9358.7|9354.9|9364.5|9361.1|9348.9|9345.7|529
1661757900000|2022-08-29 07:25:00|9358.5|9355.7|9375.7|9371.9|9378.7|9375.7|9357.7|9354.7|595
1661758200000|2022-08-29 07:30:00|9375|9371.2|9369.7|9366.9|9377.7|9373.9|9365.7|9362.7|271
1661758500000|2022-08-29 07:35:00|9370.5|9366.7|9401.3|9398.5|9406.3|9403.5|9369.7|9366.4|798
1661758800000|2022-08-29 07:40:00|9401.5|9397.7|9385.2|9381.4|9403.5|9400.5|9381.3|9378.4|559
1661759100000|2022-08-29 07:45:00|9385.3|9381.5|9377.8|9375|9406.3|9402.5|9377.8|9374.4|647
1661759400000|2022-08-29 07:50:00|9378|9374.2|9385.8|9382|9392.7|9389|9364.7|9361.4|657
1661759700000|2022-08-29 07:55:00|9385.7|9381.9|9399.7|9396.9|9404.7|9401.9|9383.7|9380.9|507
1661760000000|2022-08-29 08:00:00|9400.5|9396.7|9406.3|9402.5|9415.7|9412.7|9390.7|9386.9|1005
1661760300000|2022-08-29 08:05:00|9405.3|9402.3|9411.3|9407.5|9419.3|9416.3|9404.3|9401|662
1661760600000|2022-08-29 08:10:00|9410.5|9407.7|9369.3|9366.5|9414.3|9410.7|9365.8|9363|871
1661760900000|2022-08-29 08:15:00|9369.8|9366|9350.5|9346.7|9375.1|9372|9348.1|9344.8|939
1661761200000|2022-08-29 08:20:00|9350.3|9347.5|9360|9356.2|9368.1|9365.2|9347.5|9344.7|516
1661761500000|2022-08-29 08:25:00|9359.1|9356.3|9353.3|9350.5|9367.3|9364.3|9351.1|9347.6|893
1661761800000|2022-08-29 08:30:00|9353.4|9349.6|9332.3|9329.5|9371.3|9368.5|9329.4|9325.6|1466
1661762100000|2022-08-29 08:35:00|9333.1|9328.5|9344.3|9341.5|9348.3|9344.5|9325.4|9321.8|780
1661762400000|2022-08-29 08:40:00|9344.1|9341.3|9292.6|9288.8|9346.3|9342.5|9288.6|9284.8|1065
1661762700000|2022-08-29 08:45:00|9291.8|9289|9313.6|9309.8|9321.6|9318.8|9291.6|9288.5|738
1661763000000|2022-08-29 08:50:00|9312.6|9309|9320.4|9316.6|9331.4|9328.6|9310.6|9307.5|659
1661763300000|2022-08-29 08:55:00|9321.7|9317.9|9296.6|9293.8|9323.2|9319.6|9287.2|9283.9|647
1661763600000|2022-08-29 09:00:00|9295.7|9291.9|9307.6|9303.8|9317.4|9313.6|9288.6|9285.6|654
1661763900000|2022-08-29 09:05:00|9308.1|9305.3|9323.6|9319.8|9334.6|9331.3|9307.4|9303.8|541
1661764200000|2022-08-29 09:10:00|9322.7|9319.9|9345.2|9342.4|9352.2|9349.4|9319.6|9315.9|701
1661764500000|2022-08-29 09:15:00|9345.9|9343.1|9363.7|9360.9|9381.5|9378.4|9345.9|9342.4|951
1661764800000|2022-08-29 09:20:00|9364.5|9360.7|9382.7|9379.9|9384.5|9381.6|9363.7|9360.7|492
1661765100000|2022-08-29 09:25:00|9383.5|9379.7|9380.5|9376.7|9401.5|9397.9|9374.7|9371.1|1010
1661765400000|2022-08-29 09:30:00|9380.4|9377.6|9377.5|9374.7|9396.7|9393.7|9376.5|9373.5|459
1661765700000|2022-08-29 09:35:00|9379.7|9375.9|9350.3|9346.5|9381.9|9378.7|9347.5|9344.7|590
1661766000000|2022-08-29 09:40:00|9350.5|9346.7|9357.5|9354.7|9362.7|9359.7|9345.5|9342.7|407
1661766300000|2022-08-29 09:45:00|9359|9355.2|9366.5|9362.7|9368.5|9364.7|9349.7|9346.7|261
1661766600000|2022-08-29 09:50:00|9365.5|9362.5|9371.5|9367.7|9383.5|9379.7|9365.5|9362.5|309
1661766900000|2022-08-29 09:55:00|9371.3|9368.5|9364.5|9361.7|9379.7|9376.7|9364.5|9361.5|255
1661767200000|2022-08-29 10:00:00|9363.5|9360.7|9372.5|9369.7|9374.5|9371.2|9359.6|9356.7|242
1661767500000|2022-08-29 10:05:00|9373.3|9369.5|9370.6|9367.8|9375.6|9372.7|9361.3|9357.7|158
1661767800000|2022-08-29 10:10:00|9371.5|9367.7|9335.6|9331.8|9371.5|9367.8|9333.8|9330.7|423
1661768100000|2022-08-29 10:15:00|9335.8|9332|9355.8|9353|9360.6|9357|9329.8|9327|433
1661768400000|2022-08-29 10:20:00|9356.8|9352.8|9371.4|9367.6|9372.9|9369.6|9352.3|9348.8|318
1661768700000|2022-08-29 10:25:00|9370.4|9367.5|9378.1|9375.3|9382.1|9379.3|9366.9|9363.3|438
1661769000000|2022-08-29 10:30:00|9379.1|9376.3|9368.4|9365.6|9385.1|9382.3|9364.4|9361.6|360
1661769300000|2022-08-29 10:35:00|9368.9|9365.1|9357.4|9353.6|9369.4|9365.8|9350.6|9347.6|347
1661769600000|2022-08-29 10:40:00|9357.6|9353.8|9346.6|9342.8|9363.4|9360.6|9342.4|9339.6|313
1661769900000|2022-08-29 10:45:00|9346.4|9343.6|9341.4|9338.6|9357.2|9353.6|9340.4|9336.6|333
1661770200000|2022-08-29 10:50:00|9341.6|9337.8|9349.2|9345.4|9349.2|9346.1|9329.4|9325.6|524
1661770500000|2022-08-29 10:55:00|9349.1|9346.3|9357.1|9353.3|9358.9|9355.3|9343.9|9340.3|331
1661770800000|2022-08-29 11:00:00|9356.1|9352.3|9332.9|9330.1|9359.1|9355.3|9332.1|9329.1|786
1661771100000|2022-08-29 11:05:00|9333.1|9330.3|9323|9319.2|9336.1|9333.3|9314|9310.4|588
1661771400000|2022-08-29 11:10:00|9322.2|9319.4|9342|9339.2|9342.2|9339.2|9319.2|9315.4|568
1661771700000|2022-08-29 11:15:00|9342.2|9338.4|9330.4|9326.6|9346.2|9343.2|9324.9|9321.7|318
1661772000000|2022-08-29 11:20:00|9331|9327.2|9314.5|9310.7|9332.5|9329.6|9310.4|9306.6|664
1661772300000|2022-08-29 11:25:00|9314.7|9310.9|9315.5|9311.7|9320.4|9317.4|9308.7|9305.1|308
1661772600000|2022-08-29 11:30:00|9314.5|9310.9|9296.5|9293.7|9321.5|9317.7|9294.7|9290.9|608
1661772900000|2022-08-29 11:35:00|9295.7|9292.9|9298.7|9294.9|9308.5|9304.9|9291.7|9288.1|357
1661773200000|2022-08-29 11:40:00|9298.5|9295.7|9319.2|9316.4|9321.3|9317.5|9297.7|9293.9|433
1661773500000|2022-08-29 11:45:00|9319.3|9315.5|9317.6|9314.8|9322|9318.4|9310.3|9306.7|745
1661773800000|2022-08-29 11:50:00|9318.8|9315|9327|9324.2|9334.8|9331.8|9318.3|9315|551
1661774100000|2022-08-29 11:55:00|9328.1|9324.3|9333|9329.2|9344|9340.8|9324|9320.3|549
1661774400000|2022-08-29 12:00:00|9332|9330|9324|9320.2|9339|9335.2|9308.3|9305.3|825
1661774700000|2022-08-29 12:05:00|9323.8|9321|9331.5|9327.7|9338.5|9335.2|9323.8|9320.8|416
1661775000000|2022-08-29 12:10:00|9331.3|9327.5|9330.1|9326.3|9335.3|9331.8|9323.3|9319.5|292
1661775300000|2022-08-29 12:15:00|9330.5|9326.7|9336.3|9333.5|9339.5|9336.5|9329.3|9326.2|329
1661775600000|2022-08-29 12:20:00|9336.5|9332.7|9335.3|9331.5|9340.3|9337|9318.4|9314.6|479
1661775900000|2022-08-29 12:25:00|9335.4|9331.6|9398.8|9395|9403.9|9400.6|9335.3|9331.6|2455
1661776200000|2022-08-29 12:30:00|9398.6|9395.8|9408.6|9405.8|9427.6|9424.6|9397.1|9393.3|2041
1661776500000|2022-08-29 12:35:00|9409.6|9405|9409.9|9407.1|9421.2|9417.4|9405.2|9402.1|1155
1661776800000|2022-08-29 12:40:00|9410.9|9408.1|9414.5|9411.7|9442.5|9439.7|9408.7|9405.1|2140
1661777100000|2022-08-29 12:45:00|9415.4|9411.6|9382.2|9378.4|9424.5|9421.7|9363.2|9360.4|2472
1661777400000|2022-08-29 12:50:00|9382.9|9379.1|9361.7|9357.9|9394.2|9390.8|9360.6|9356.9|997
1661777700000|2022-08-29 12:55:00|9362.4|9358.6|9392.4|9388.6|9394.2|9390.7|9357.7|9354.8|1023
1661778000000|2022-08-29 13:00:00|9390.9|9387.1|9375.2|9371.4|9404.2|9400.5|9363|9360.1|2541
1661778300000|2022-08-29 13:05:00|9374.5|9370.7|9378.5|9375.7|9391|9387.2|9355|9351.4|2123
1661778600000|2022-08-29 13:10:00|9379.2|9376.4|9409|9405.2|9414|9411|9378.4|9374.7|1866
1661778900000|2022-08-29 13:15:00|9409.2|9406.4|9411.7|9407.9|9420.7|9417.7|9396.5|9393.5|1817
1661779200000|2022-08-29 13:20:00|9411.5|9408.7|9430.8|9428|9443.5|9440.7|9411.5|9408.5|3273
1661779500000|2022-08-29 13:25:00|9431|9427.2|9417.8|9415|9453.5|9450.7|9409.8|9406.8|1991
1661779800000|2022-08-29 13:30:00|9418|9414.2|9448.1|9445.3|9458.9|9456.1|9381|9377.3|3780
1661780100000|2022-08-29 13:35:00|9448.8|9446|9470.1|9466.3|9529.6|9526.8|9448.8|9445.5|8851
1661780400000|2022-08-29 13:40:00|9469.4|9466.6|9486.7|9482.9|9502.6|9498.9|9467.9|9464.3|2790
1661780700000|2022-08-29 13:45:00|9487.2|9484.4|9505.2|9501.4|9510.7|9507.3|9487.2|9484.1|2088
1661781000000|2022-08-29 13:50:00|9504.4|9501.6|9509.4|9506.6|9524.5|9521.6|9487.7|9484.7|3848
1661781300000|2022-08-29 13:55:00|9510.2|9506.4|9513.5|9510.7|9544.3|9541.2|9510.2|9506.4|3501
1661781600000|2022-08-29 14:00:00|9513.7|9509.9|9507.7|9504.9|9536.7|9533.4|9503.8|9500.9|2730
1661781900000|2022-08-29 14:05:00|9508.5|9504.7|9562.6|9559.8|9565.8|9562.8|9508.5|9504.7|4849
1661782200000|2022-08-29 14:10:00|9563.5|9559.7|9559.9|9557.1|9588.6|9585.1|9553.6|9550.8|7358
1661782500000|2022-08-29 14:15:00|9560.3|9557.5|9570.4|9567.6|9582.4|9578.6|9555.6|9552.6|2668
1661782800000|2022-08-29 14:20:00|9571.4|9567.8|9547.3|9543.5|9575.8|9573|9544.3|9540.6|2699
1661783100000|2022-08-29 14:25:00|9546.3|9544.3|9548.3|9544.5|9571.1|9568.1|9546.3|9543.5|2932
1661783400000|2022-08-29 14:30:00|9549.1|9545.3|9580.2|9577.4|9600.9|9597.3|9549.1|9545.3|3511
1661783700000|2022-08-29 14:35:00|9581|9578.2|9577.9|9574.1|9589.9|9587.1|9561.6|9558.4|1634
1661784000000|2022-08-29 14:40:00|9577|9574.2|9593.2|9590.4|9596.7|9593.5|9576.9|9573.2|2215
1661784300000|2022-08-29 14:45:00|9594|9590.2|9582.2|9578.4|9602.7|9599.4|9577.9|9575.1|2234
1661784600000|2022-08-29 14:50:00|9582.9|9579.1|9553.4|9550.6|9584.4|9581.6|9550.6|9547.6|1883
1661784900000|2022-08-29 14:55:00|9552.2|9549.4|9533.3|9529.5|9556.1|9552.8|9521.3|9518|2257
1661785200000|2022-08-29 15:00:00|9534.3|9530.5|9535.6|9531.8|9548.6|9545.8|9523|9519.2|1748
1661785500000|2022-08-29 15:05:00|9534.8|9532|9532.6|9529.8|9546.4|9542.6|9510.9|9507.8|1488
1661785800000|2022-08-29 15:10:00|9532.8|9529|9541.2|9537.4|9548.4|9545.6|9519.8|9516.8|1192
1661786100000|2022-08-29 15:15:00|9540.4|9537.6|9568.2|9564.4|9573.6|9570.4|9537.4|9534.1|1417
1661786400000|2022-08-29 15:20:00|9567.6|9563.8|9572.2|9569.4|9577.6|9574.4|9562.2|9559.4|1639
1661786700000|2022-08-29 15:25:00|9571.7|9567.9|9579.4|9575.6|9589.7|9586.4|9568.9|9566.1|1787
1661787000000|2022-08-29 15:30:00|9579.5|9575.7|9591.5|9588.7|9596.4|9592.7|9575.5|9572.7|1421
1661787300000|2022-08-29 15:35:00|9591.7|9587.9|9592.5|9589.7|9608.2|9605.4|9583.5|9580.7|2226
1661787600000|2022-08-29 15:40:00|9591.9|9589.1|9600.8|9597|9603.3|9600.5|9590.7|9587.5|925
1661787900000|2022-08-29 15:45:00|9600.5|9596.7|9597.5|9594.7|9605.3|9602.5|9592.5|9589.2|745
1661788200000|2022-08-29 15:50:00|9598.3|9594.5|9591.5|9588.7|9618|9614.7|9586.5|9583.2|1554
1661788500000|2022-08-29 15:55:00|9592.3|9588.5|9595.5|9592.7|9599.3|9596.5|9584.2|9581.2|1070
1661788800000|2022-08-29 16:00:00|9595.7|9591.9|9577.5|9573.7|9604.7|9601.9|9566.2|9563.2|1515
1661789100000|2022-08-29 16:05:00|9576.7|9573.9|9558.3|9555.5|9584.3|9581.4|9543.7|9540.9|1869
1661789400000|2022-08-29 16:10:00|9558.5|9554.7|9572.8|9570|9575.8|9573|9546.5|9543.5|922
1661789700000|2022-08-29 16:15:00|9571.8|9568|9590.4|9586.6|9598.6|9595.6|9570.6|9567|913
1661790000000|2022-08-29 16:20:00|9590.9|9588.1|9594.1|9590.3|9602.1|9599.3|9590.4|9587.3|1066
1661790300000|2022-08-29 16:25:00|9594.3|9590.5|9592.3|9588.5|9597.9|9594.3|9588.1|9585.3|551
1661790600000|2022-08-29 16:30:00|9592.1|9588.3|9588.1|9585.3|9594.1|9591.3|9570.4|9567.5|997
1661790900000|2022-08-29 16:35:00|9587.4|9584.6|9594.7|9591.9|9600|9596.9|9583.1|9580.1|832
1661791200000|2022-08-29 16:40:00|9595.7|9592.9|9591.4|9588.6|9596.7|9593.6|9586.4|9583.6|1014
1661791500000|2022-08-29 16:45:00|9592.2|9588.4|9593.5|9590.7|9601.7|9598.7|9589.2|9586.4|2824
1661791800000|2022-08-29 16:50:00|9593.7|9589.9|9593.3|9590.5|9608.3|9604.8|9582.7|9579.5|1442
1661792100000|2022-08-29 16:55:00|9593|9590.2|9592.3|9588.5|9594.5|9591.2|9579.8|9576.8|814
1661792400000|2022-08-29 17:00:00|9591.3|9589.5|9605.1|9601.3|9612.1|9608.5|9591.3|9588.3|1215
1661792700000|2022-08-29 17:05:00|9604.3|9601.5|9607.9|9605.1|9619.1|9616.3|9599.3|9596.5|2038
1661793000000|2022-08-29 17:10:00|9608.6|9605.8|9608.9|9606.1|9616.8|9613.1|9603.9|9601|829
1661793300000|2022-08-29 17:15:00|9609.7|9606.9|9608.9|9606.1|9623.4|9620.6|9607.9|9604.9|1801
1661793600000|2022-08-29 17:20:00|9609.1|9605.3|9605.9|9602.1|9623.6|9619.9|9600.1|9597.1|1241
1661793900000|2022-08-29 17:25:00|9606.6|9602.8|9630.9|9627.1|9634.7|9631.4|9605.7|9602.8|1400
1661794200000|2022-08-29 17:30:00|9630.7|9627.9|9643.7|9639.9|9648.4|9644.7|9627.7|9623.9|2670
1661794500000|2022-08-29 17:35:00|9643.4|9639.6|9644.2|9641.4|9648.5|9645.6|9632.5|9629.6|1674
1661794800000|2022-08-29 17:40:00|9645|9641.2|9657|9653.2|9671.7|9668.4|9642.5|9639.2|3174
1661795100000|2022-08-29 17:45:00|9656.8|9653|9647.3|9644.5|9662|9659.2|9643.3|9640.5|1849
1661795400000|2022-08-29 17:50:00|9647.5|9644.7|9647.5|9644.7|9651.5|9648.4|9635.2|9631.9|1622
1661795700000|2022-08-29 17:55:00|9646.8|9644|9667|9664.2|9671.1|9668|9643.8|9640.5|1807
1661796000000|2022-08-29 18:00:00|9666.8|9664|9662.4|9658.6|9682.4|9678.8|9661.4|9658.1|2807
1661796300000|2022-08-29 18:05:00|9662.3|9659.6|9672.4|9668.6|9679.1|9676.3|9648.4|9644.8|1872
1661796600000|2022-08-29 18:10:00|9672.6|9668.8|9679.7|9676.9|9694.9|9691.9|9669.8|9666.5|3434
1661796900000|2022-08-29 18:15:00|9680.4|9677.6|9688.1|9685.3|9695.5|9692.7|9671.5|9667.7|2331
1661797200000|2022-08-29 18:20:00|9688.9|9685.1|9696.7|9692.9|9706.2|9703|9685.1|9682.1|4368
1661797500000|2022-08-29 18:25:00|9696.5|9693.7|9664.8|9661|9704.4|9701.4|9662.8|9659.9|7897
1661797800000|2022-08-29 18:30:00|9663.7|9660.9|9668.5|9665.7|9673.1|9670.2|9651.2|9647.7|3217
1661798100000|2022-08-29 18:35:00|9669.1|9666.3|9664.1|9661.3|9672.9|9670.1|9657.8|9654.5|1419
1661798400000|2022-08-29 18:40:00|9663.5|9660.7|9664.1|9661.3|9668.3|9664.5|9657|9653.7|688
1661798700000|2022-08-29 18:45:00|9664.3|9660.5|9666.1|9663.3|9669.3|9665.6|9660.1|9656.5|620
1661799000000|2022-08-29 18:50:00|9666.3|9663.5|9663.1|9660.3|9666.9|9663.5|9656.1|9652.8|573
1661799300000|2022-08-29 18:55:00|9662.9|9659.3|9663.9|9661.1|9672.9|9669.1|9659.7|9656.3|883
1661799600000|2022-08-29 19:00:00|9663.7|9660.9|9668.5|9664.7|9672.9|9669.9|9662.7|9659.8|646
1661799900000|2022-08-29 19:05:00|9667.7|9664.9|9674.4|9671.6|9675.5|9672.6|9662.7|9659.7|480
1661800200000|2022-08-29 19:10:00|9675.2|9671.4|9663.7|9660.9|9675.5|9672.4|9662.5|9659.5|682
1661800500000|2022-08-29 19:15:00|9664.5|9660.7|9661.7|9658.9|9664.7|9661.7|9654.7|9651.9|514
1661800800000|2022-08-29 19:20:00|9661.3|9658.5|9661.7|9657.9|9664.3|9661.5|9658.3|9654.7|261
1661801100000|2022-08-29 19:25:00|9661.5|9657.7|9660.7|9657.9|9663.5|9659.9|9657.7|9654.7|328
1661801400000|2022-08-29 19:30:00|9659.7|9656.9|9660|9657.2|9666.8|9663|9658.7|9655.9|396
1661801700000|2022-08-29 19:35:00|9660.8|9657|9672.7|9669.9|9673.8|9670.9|9657.8|9654.9|793
1661802000000|2022-08-29 19:40:00|9672.6|9669.8|9665.6|9662.8|9675.5|9672.5|9665.6|9662.7|483
1661802300000|2022-08-29 19:45:00|9665.5|9662.7|9668.3|9665.5|9670.6|9667.8|9661.6|9658.7|405
1661802600000|2022-08-29 19:50:00|9668.5|9665.7|9660.8|9658|9672.8|9669.8|9660.8|9657.5|473
1661802900000|2022-08-29 19:55:00|9661.6|9657.8|9665.4|9661.6|9665.9|9662.8|9659.8|9656.5|382
1661803200000|2022-08-29 20:00:00|9664.6|9661.8|9666.8|9663|9671.4|9668.5|9663.6|9660|292
1661803500000|2022-08-29 20:05:00|9666.6|9662.8|9663.8|9661|9666.6|9662.8|9659.6|9656.8|215
1661803800000|2022-08-29 20:10:00|9663.6|9660.8|9660.6|9656.8|9664.8|9661|9659.8|9656.8|188
1661804100000|2022-08-29 20:15:00|9661.2|9657.4|9662.6|9659.8|9664.6|9661.8|9658.1|9654.8|139
1661804400000|2022-08-29 20:20:00|9663.2|9660.4|9655.6|9652.8|9664.4|9660.8|9654.6|9650.8|267
1661804700000|2022-08-29 20:25:00|9655.4|9652.6|9654.6|9651.8|9658.4|9655.6|9654.4|9650.8|235
1661805000000|2022-08-29 20:30:00|9658.4|9654.6|9655.5|9652.7|9658.4|9654.8|9653.6|9650.4|358
1661805300000|2022-08-29 20:35:00|9656.4|9652.6|9651.9|9648.1|9661.5|9657.7|9649.7|9646.1|405
1661805600000|2022-08-29 20:40:00|9652.2|9648.4|9657.5|9654.7|9658.7|9655.7|9645.9|9642.6|587
1661805900000|2022-08-29 20:45:00|9658.5|9653.7|9660.7|9657.9|9667.5|9663.4|9657.5|9653.7|402
1661806200000|2022-08-29 20:50:00|9660.9|9657.1|9667|9664.2|9669.3|9665.7|9659.7|9656.4|138
1661806500000|2022-08-29 20:55:00|9667.5|9664.7|9666.5|9663.7|9671.5|9666.9|9660.5|9657.7|349
1661810400000|2022-08-29 22:00:00|9666.7|9662.9|9660.6|9656.8|9676.7|9670.9|9657.7|9654.6|173
1661810700000|2022-08-29 22:05:00|9660.4|9657.6|9658.1|9654.3|9668.9|9664.9|9656.8|9652.6|200
1661811000000|2022-08-29 22:10:00|9658.3|9654.5|9662.9|9655.1|9668.9|9664.1|9653.6|9648.3|460
1661811300000|2022-08-29 22:15:00|9663.1|9655.3|9668.9|9665.1|9668.9|9665.1|9657.1|9653.1|239
1661811600000|2022-08-29 22:20:00|9667.1|9663.3|9659|9656.2|9668.9|9665.1|9656.1|9652.3|194
1661811900000|2022-08-29 22:25:00|9660.2|9657.4|9661|9657.2|9665|9661.2|9658|9655.1|131
1661812200000|2022-08-29 22:30:00|9660.9|9658.1|9660|9656.2|9664|9661.1|9655|9652.2|162
1661812500000|2022-08-29 22:35:00|9659|9656.1|9662|9658.2|9667|9664.2|9654.2|9651.2|301
1661812800000|2022-08-29 22:40:00|9662.2|9659.4|9652|9648.2|9671.2|9668|9649.2|9645.9|397
1661813100000|2022-08-29 22:45:00|9651|9647.1|9645.2|9641.4|9655.2|9651.4|9637|9632.2|500
1661813400000|2022-08-29 22:50:00|9645.7|9641.9|9649|9645.2|9649.5|9646.2|9637|9634|313
1661813700000|2022-08-29 22:55:00|9648.2|9645.4|9650|9646.2|9653|9649.2|9646.8|9643.2|92
1661814000000|2022-08-29 23:00:00|9650.2|9647.4|9646.5|9643.7|9656.3|9653.4|9644.3|9640.5|159
1661814300000|2022-08-29 23:05:00|9646.3|9643.5|9644.5|9640.7|9653.6|9650.8|9642.5|9638.7|205
1661814600000|2022-08-29 23:10:00|9643.7|9640.9|9652.3|9648.5|9655.3|9652.5|9643.7|9640.5|135
1661814900000|2022-08-29 23:15:00|9654.3|9651.5|9653.1|9649.3|9657.1|9654.2|9649.1|9645.3|145
1661815200000|2022-08-29 23:20:00|9652.9|9649.1|9653.1|9649.3|9654.9|9652.1|9652.9|9649.1|13
1661815500000|2022-08-29 23:25:00|9653.8|9650|9649.9|9646.1|9655.9|9652|9649.9|9646.1|68
1661815800000|2022-08-29 23:30:00|9649.1|9646.3|9650.9|9647.1|9654.9|9652.1|9649.1|9646.1|71
1661816100000|2022-08-29 23:35:00|9651.6|9647.8|9647.9|9644.1|9655.9|9652.3|9647.9|9644.1|64
1661816400000|2022-08-29 23:40:00|9646.9|9643.9|9651.7|9647.9|9657.5|9654.7|9644.9|9641.9|202
1661816700000|2022-08-29 23:45:00|9650.5|9647.7|9648.5|9645.7|9651.5|9647.7|9642.7|9639.9|130
1661817000000|2022-08-29 23:50:00|9649.4|9645.6|9651.2|9647.4|9655.5|9651.9|9649.1|9645.3|64
1661817300000|2022-08-29 23:55:00|9651.5|9647.7|9655.2|9651.4|9660.1|9656.3|9650.7|9646.9|224
1661817600000|2022-08-30 00:00:00|9655.4|9651.6|9660.7|9656.9|9662.2|9659.3|9644.2|9641.2|682
1661817900000|2022-08-30 00:05:00|9661|9657.2|9652.2|9648.4|9666.5|9663.2|9651.4|9648.2|257
1661818200000|2022-08-30 00:10:00|9652|9649.2|9650|9647.2|9660.4|9657.2|9647|9643.2|475
1661818500000|2022-08-30 00:15:00|9651|9648.2|9649.2|9645.4|9657|9653.4|9648|9645|124
1661818800000|2022-08-30 00:20:00|9649|9646.2|9648.2|9645.4|9650.2|9647.2|9644.2|9641.4|246
1661819100000|2022-08-30 00:25:00|9649.2|9646.4|9651.2|9647.4|9653.2|9650.4|9647.2|9644.1|166
1661819400000|2022-08-30 00:30:00|9651|9648.2|9649.2|9646.4|9654.5|9651.2|9648.2|9645.2|83
1661819700000|2022-08-30 00:35:00|9649|9646.2|9647.2|9644.4|9654.2|9650.5|9646.2|9643.2|153
1661820000000|2022-08-30 00:40:00|9648.2|9645.2|9647.2|9644.4|9651.2|9648.2|9643.9|9640.5|256
1661820300000|2022-08-30 00:45:00|9647|9643.2|9652.1|9649.3|9655|9652.2|9645.1|9642.3|216
1661820600000|2022-08-30 00:50:00|9653|9649.2|9648.8|9645|9658.1|9654.8|9643.3|9640.3|227
1661820900000|2022-08-30 00:55:00|9649|9645.2|9644.3|9640.5|9657.9|9655|9644.1|9640.5|321
1661821200000|2022-08-30 01:00:00|9643.5|9640.7|9653.8|9650|9659.1|9655.5|9643.3|9640.3|780
1661821500000|2022-08-30 01:05:00|9652.9|9650.1|9652.6|9649.8|9654.6|9650.8|9639.6|9636.6|777
1661821800000|2022-08-30 01:10:00|9652.4|9649.6|9639.7|9635.9|9654.4|9651.4|9638.4|9635.3|417
1661822100000|2022-08-30 01:15:00|9639.4|9635.6|9642.2|9638.4|9646.6|9643.6|9630.9|9627.6|580
1661822400000|2022-08-30 01:20:00|9643.4|9639.4|9639.2|9636.4|9651.4|9648.4|9636|9633|506
1661822700000|2022-08-30 01:25:00|9640.2|9637.4|9644.2|9641.4|9645.8|9642.6|9635.2|9631.9|388
1661823000000|2022-08-30 01:30:00|9644|9641.2|9636|9632.2|9646.1|9642.8|9631|9628|470
1661823300000|2022-08-30 01:35:00|9635.8|9632|9639.2|9636.4|9642.8|9639.4|9633|9630|263
1661823600000|2022-08-30 01:40:00|9639|9636.2|9637.6|9633.8|9642|9638.4|9632|9629|304
1661823900000|2022-08-30 01:45:00|9636.6|9633|9633|9630.2|9642.6|9639.8|9632|9629.2|397
1661824200000|2022-08-30 01:50:00|9633.1|9629.3|9633.8|9630|9634|9631|9625|9621.2|686
1661824500000|2022-08-30 01:55:00|9633.6|9631|9636.6|9632.8|9642.6|9639.3|9633.6|9629.8|358
1661824800000|2022-08-30 02:00:00|9636.8|9634|9634.6|9630.8|9645.4|9641.8|9630.2|9626.6|330
1661825100000|2022-08-30 02:05:00|9633.8|9631|9637.7|9633.9|9642.6|9639.8|9632.7|9629.6|249
1661825400000|2022-08-30 02:10:00|9637.6|9633.8|9642.4|9638.6|9644.7|9641.8|9635.6|9631.9|184
1661825700000|2022-08-30 02:15:00|9641.6|9638.8|9642.4|9639.6|9643.4|9639.6|9638.5|9635.6|146
1661826000000|2022-08-30 02:20:00|9643|9640.2|9644.5|9641.7|9650.5|9647.2|9639.5|9636.6|293
1661826300000|2022-08-30 02:25:00|9645.2|9642.4|9643.7|9639.9|9647.7|9644.7|9640.5|9637.6|147
1661826600000|2022-08-30 02:30:00|9643.5|9639.7|9637.5|9634.7|9645.7|9642.7|9637.5|9634.7|179
1661826900000|2022-08-30 02:35:00|9638.3|9634.5|9635.5|9631.7|9644.3|9640.9|9634.5|9631.5|403
1661827200000|2022-08-30 02:40:00|9634.9|9632.7|9646.1|9643.3|9649.5|9646.2|9634.3|9630.7|359
1661827500000|2022-08-30 02:45:00|9647.1|9643.5|9650.1|9646.3|9651.1|9648.1|9640.5|9637.5|288
1661827800000|2022-08-30 02:50:00|9649.9|9647.1|9645.1|9641.3|9651.1|9647.5|9643.1|9639.3|281
1661828100000|2022-08-30 02:55:00|9645.3|9642.3|9643.1|9639.3|9648.1|9644.3|9640.1|9637.1|209
1661828400000|2022-08-30 03:00:00|9644.1|9640.3|9639.5|9636.7|9645.3|9642.3|9636.3|9632.8|268
1661828700000|2022-08-30 03:05:00|9640.5|9636.8|9634.6|9630.8|9642.5|9639.7|9632.5|9629.7|227
1661829000000|2022-08-30 03:10:00|9633.4|9630.6|9630.3|9626.5|9635.6|9632.6|9627.3|9624.5|319
1661829300000|2022-08-30 03:15:00|9630.4|9626.6|9622.1|9618.3|9630.6|9627.6|9619.3|9616.3|478
1661829600000|2022-08-30 03:20:00|9621.2|9618.4|9630.2|9626.4|9631.2|9628.3|9620.2|9617.3|266
1661829900000|2022-08-30 03:25:00|9629.2|9626.3|9635|9632.2|9636.2|9633.1|9625.2|9622.3|278
1661830200000|2022-08-30 03:30:00|9635.7|9632.9|9633|9630.2|9636.4|9633.2|9632|9628.2|141
1661830500000|2022-08-30 03:35:00|9633.9|9630.1|9627|9623.2|9634.2|9631.2|9626|9623|149
1661830800000|2022-08-30 03:40:00|9627.5|9624.2|9631|9627.2|9633.8|9631|9625.2|9622.2|159
1661831100000|2022-08-30 03:45:00|9631.2|9628.4|9633.2|9630.4|9635|9632|9630.2|9627.2|77
1661831400000|2022-08-30 03:50:00|9633|9630.2|9641.2|9637.4|9642.3|9639.4|9633|9630|84
1661831700000|2022-08-30 03:55:00|9640.2|9638.4|9640.8|9637|9642|9638.8|9637.6|9634|144
1661832000000|2022-08-30 04:00:00|9640|9637.2|9639|9635.2|9641|9638.2|9638|9635|46
1661832300000|2022-08-30 04:05:00|9638|9635|9640|9636.2|9640.2|9637.2|9638|9634.9|17
1661832600000|2022-08-30 04:10:00|9640.2|9637.2|9638.8|9636|9640.8|9637.5|9638|9635|47
1661832900000|2022-08-30 04:15:00|9638|9635|9641.6|9638.8|9641.6|9638.8|9634.8|9631.8|141
1661833200000|2022-08-30 04:20:00|9641.8|9638|9648.8|9646|9651.8|9648.8|9640.4|9637.6|383
1661833500000|2022-08-30 04:25:00|9648.9|9645|9646.8|9644|9649.9|9647|9644.8|9641.8|108
1661833800000|2022-08-30 04:30:00|9646.9|9643.1|9640.9|9637.1|9651.9|9648.3|9634.7|9631.9|381
1661834100000|2022-08-30 04:35:00|9639.9|9636.9|9638.9|9635.1|9640.9|9637.9|9636.7|9633.8|86
1661834400000|2022-08-30 04:40:00|9638.7|9635.9|9639.7|9635.9|9639.9|9636.9|9635.9|9632.9|42
1661834700000|2022-08-30 04:45:00|9638.7|9635.7|9634.5|9630.7|9639.7|9636.9|9633.7|9629.9|112
1661835000000|2022-08-30 04:50:00|9633.7|9630.9|9630.5|9626.7|9636.2|9632.9|9630.5|9626.7|76
1661835300000|2022-08-30 04:55:00|9629.7|9626.9|9630.5|9627.7|9632.5|9629.7|9626.7|9623.4|113
1661835600000|2022-08-30 05:00:00|9631.5|9628.7|9630.7|9627.9|9631.7|9628.9|9627.7|9624.7|135
1661835900000|2022-08-30 05:05:00|9630.9|9627.1|9638.7|9635.9|9639.5|9636.1|9628.5|9625.7|178
1661836200000|2022-08-30 05:10:00|9638.9|9635.1|9645.8|9642|9646.7|9643.9|9637.5|9634.7|181
1661836500000|2022-08-30 05:15:00|9645.7|9642.9|9640.7|9637.9|9645.8|9642.9|9635.8|9632.9|144
1661836800000|2022-08-30 05:20:00|9640|9637.2|9652.6|9649.8|9655.5|9652.5|9638.7|9635.7|264
1661837100000|2022-08-30 05:25:00|9652.8|9649|9649.6|9646.8|9654.6|9651.8|9648.5|9644.8|281
1661837400000|2022-08-30 05:30:00|9650.6|9647.8|9648.6|9644.8|9655.1|9651.8|9643.6|9640.3|250
1661837700000|2022-08-30 05:35:00|9647.6|9644.6|9658.8|9655|9662.1|9658.6|9647.4|9644.6|318
1661838000000|2022-08-30 05:40:00|9657.6|9654.8|9658.6|9655.8|9666.6|9663.8|9656.6|9653.6|552
1661838300000|2022-08-30 05:45:00|9658.8|9655|9659|9656.2|9660.8|9657.6|9657.6|9653.8|112
1661838600000|2022-08-30 05:50:00|9658.8|9656|9666.8|9664|9671|9667.8|9658.6|9655|405
1661838900000|2022-08-30 05:55:00|9667|9663.2|9670.1|9666.3|9675.6|9671.8|9660.1|9657.3|372
1661839200000|2022-08-30 06:00:00|9670.3|9666.5|9665.5|9661.7|9672.1|9668.3|9663.5|9660.4|237
1661839500000|2022-08-30 06:05:00|9665.3|9662.5|9670.5|9666.7|9673.5|9670.7|9662.5|9659.5|273
1661839800000|2022-08-30 06:10:00|9670.3|9667.5|9661.5|9658.7|9672.7|9669.5|9661.5|9658.5|241
1661840100000|2022-08-30 06:15:00|9661.6|9658.8|9661.6|9658.8|9667.5|9663.8|9658.6|9655.5|211
1661840400000|2022-08-30 06:20:00|9661.5|9658.7|9662.4|9658.6|9664.4|9660.6|9653.4|9650.3|250
1661840700000|2022-08-30 06:25:00|9661.4|9658.5|9648.4|9645.6|9662.6|9659.6|9647.4|9644.1|297
1661841000000|2022-08-30 06:30:00|9647.8|9645|9655.4|9651.6|9660.1|9657.3|9647.3|9643.6|258
1661841300000|2022-08-30 06:35:00|9654.4|9651.4|9651.4|9647.6|9660.9|9657.6|9649.4|9645.6|177
1661841600000|2022-08-30 06:40:00|9650.6|9647.8|9675|9671.2|9676.2|9673.2|9649.2|9645.6|358
1661841900000|2022-08-30 06:45:00|9674|9672.1|9687.7|9683.9|9687.7|9684.7|9674|9670.9|790
1661842200000|2022-08-30 06:50:00|9687.5|9684.9|9676|9673.2|9698.1|9694.5|9673.7|9670|942
1661842500000|2022-08-30 06:55:00|9676.8|9673|9654.4|9650.6|9680.8|9677.4|9654.2|9650.6|679
1661842800000|2022-08-30 07:00:00|9654.6|9650.8|9639.4|9635.6|9654.6|9650.8|9628.4|9624.6|908
1661843100000|2022-08-30 07:05:00|9640.4|9636.6|9650|9646.2|9652|9648.2|9633.4|9630.1|506
1661843400000|2022-08-30 07:10:00|9649.8|9647|9667|9663.2|9679.8|9676.8|9649.8|9647|890
1661843700000|2022-08-30 07:15:00|9666.8|9664|9663|9659.2|9693.8|9690.8|9659|9656|853
1661844000000|2022-08-30 07:20:00|9662.2|9659.4|9674.8|9672|9680.3|9677|9652|9648.4|600
1661844300000|2022-08-30 07:25:00|9675|9672.2|9688|9684.2|9690.1|9686.3|9670|9667|680
1661844600000|2022-08-30 07:30:00|9687.1|9684.3|9687.9|9684.1|9690|9686.2|9676.8|9673.1|430
1661844900000|2022-08-30 07:35:00|9687.8|9685|9722.9|9720.1|9727.9|9724.8|9685.8|9682.1|2258
1661845200000|2022-08-30 07:40:00|9723.9|9721.1|9718.1|9714.3|9735.8|9732.5|9714.7|9711.1|1188
1661845500000|2022-08-30 07:45:00|9717.9|9715.1|9733.9|9730.1|9736.3|9733.3|9708.9|9705.9|726
1661845800000|2022-08-30 07:50:00|9732.9|9729.9|9709.6|9705.8|9736.1|9733.1|9704.6|9701.8|893
1661846100000|2022-08-30 07:55:00|9709.5|9706.7|9698.8|9695|9715.5|9711.8|9695.6|9692.8|679
1661846400000|2022-08-30 08:00:00|9698.6|9694.8|9668|9664.2|9703.8|9700.8|9665|9662.2|1636
1661846700000|2022-08-30 08:05:00|9667.2|9664.4|9683.8|9680|9689.8|9686.8|9662|9659|1072
1661847000000|2022-08-30 08:10:00|9683|9680.2|9682.2|9678.4|9690.6|9687.4|9676.3|9673|452
1661847300000|2022-08-30 08:15:00|9684.2|9679.4|9665.6|9661.8|9686.2|9682.6|9658.6|9654.8|857
1661847600000|2022-08-30 08:20:00|9665.4|9662.6|9663.6|9659.8|9680.8|9677.8|9651|9647.3|760
1661847900000|2022-08-30 08:25:00|9663.4|9660.6|9645.7|9642.9|9673.6|9670|9643|9639.4|1573
1661848200000|2022-08-30 08:30:00|9646.2|9643.4|9672.6|9668.8|9680|9676.4|9644.2|9641.2|1130
1661848500000|2022-08-30 08:35:00|9672.4|9669.6|9697.6|9693.8|9697.9|9694.6|9667.4|9663.6|787
1661848800000|2022-08-30 08:40:00|9697.4|9693.6|9664.9|9661.1|9698.6|9694.8|9659.7|9656.8|597
1661849100000|2022-08-30 08:45:00|9663.9|9659.3|9670.5|9666.7|9675.5|9672.4|9659.1|9656.1|399
1661849400000|2022-08-30 08:50:00|9670.4|9667.6|9652.9|9650.1|9670.5|9667.7|9639.1|9635.8|840
1661849700000|2022-08-30 08:55:00|9652.3|9649.5|9651.3|9647.5|9656.1|9653.3|9637.3|9634.3|730
1661850000000|2022-08-30 09:00:00|9651.4|9648.5|9627.1|9624.3|9660.3|9656.6|9627.1|9623.4|996
1661850300000|2022-08-30 09:05:00|9627.4|9624.6|9568.3|9564.5|9632.4|9629.4|9563.5|9560.4|3793
1661850600000|2022-08-30 09:10:00|9567.5|9564.7|9535.1|9532.3|9571.3|9568.5|9528.1|9524.5|3688
1661850900000|2022-08-30 09:15:00|9535.7|9532.9|9528.4|9524.6|9545.3|9541.9|9519.4|9516.5|2250
1661851200000|2022-08-30 09:20:00|9528.3|9525.5|9509.4|9505.6|9532.4|9529.4|9506.2|9502.4|1978
1661851500000|2022-08-30 09:25:00|9510.4|9506.6|9516.6|9513.8|9527.8|9525|9496|9493|1671
1661851800000|2022-08-30 09:30:00|9517.4|9513.6|9523.3|9519.5|9528.1|9525.2|9492|9489.2|1367
1661852100000|2022-08-30 09:35:00|9523.5|9519.7|9523.5|9520.7|9532.7|9529.5|9509.7|9506.1|1220
1661852400000|2022-08-30 09:40:00|9523.7|9519.9|9498.2|9494.4|9533.5|9530.7|9485.4|9482.6|1615
1661852700000|2022-08-30 09:45:00|9497.4|9494.6|9506.7|9502.9|9513.4|9510.1|9490.4|9487.6|748
1661853000000|2022-08-30 09:50:00|9505.7|9501.9|9519.5|9515.7|9520.3|9517.3|9500.5|9497.2|716
1661853300000|2022-08-30 09:55:00|9518.7|9515.9|9509.7|9505.9|9520.3|9517|9503.5|9499.9|557
1661853600000|2022-08-30 10:00:00|9509.5|9505.7|9531.3|9527.5|9536.3|9532.5|9507.5|9503.7|1436
1661853900000|2022-08-30 10:05:00|9531.1|9528.3|9522.1|9518.3|9537.1|9533.5|9520.3|9516.5|850
1661854200000|2022-08-30 10:10:00|9521.3|9518.5|9514.7|9511.9|9526.5|9522.7|9510.7|9507.5|495
1661854500000|2022-08-30 10:15:00|9514.9|9511.1|9530.5|9527.7|9533.5|9530.5|9511.7|9508.4|616
1661854800000|2022-08-30 10:20:00|9532.3|9528.5|9515.1|9511.3|9534.3|9530.5|9511.7|9508.9|561
1661855100000|2022-08-30 10:25:00|9514.9|9512.1|9504.1|9500.3|9521.1|9518.1|9493|9489.7|686
1661855400000|2022-08-30 10:30:00|9502.9|9499.1|9502.4|9498.6|9511.1|9507.4|9458.8|9456|2025
1661855700000|2022-08-30 10:35:00|9502.6|9498.8|9490.5|9486.7|9521.7|9517.1|9477.5|9474.2|1454
1661856000000|2022-08-30 10:40:00|9489.9|9486.1|9495.5|9491.7|9508.2|9504.4|9482.5|9479.4|626
1661856300000|2022-08-30 10:45:00|9495.7|9492.7|9490.3|9486.5|9502.7|9499.7|9485.4|9482.6|643
1661856600000|2022-08-30 10:50:00|9490.7|9487.9|9465|9461.2|9503.7|9499.9|9449.7|9446.9|2122
1661856900000|2022-08-30 10:55:00|9464.8|9461|9452.8|9450|9472.2|9469.2|9446.2|9443.2|1006
1661857200000|2022-08-30 11:00:00|9453|9450.2|9415.3|9411.5|9455.4|9451.8|9404.3|9400.7|2658
1661857500000|2022-08-30 11:05:00|9414.5|9410.7|9380.6|9376.8|9423.6|9420.8|9376.6|9373.5|2447
1661857800000|2022-08-30 11:10:00|9380|9376.2|9422.3|9418.5|9430.6|9427.3|9374.8|9371.8|1740
1661858100000|2022-08-30 11:15:00|9422.1|9419.3|9405.7|9401.9|9428.6|9424.8|9403.7|9400.4|1327
1661858400000|2022-08-30 11:20:00|9404.9|9402.1|9409.6|9406.8|9425.2|9421.9|9396.4|9392.7|1175
1661858700000|2022-08-30 11:25:00|9408.4|9405.6|9413.4|9409.6|9425.2|9421.6|9404|9400.3|738
1661859000000|2022-08-30 11:30:00|9412.4|9408.6|9393.4|9389.6|9415.4|9412.6|9392.4|9388.6|740
1661859300000|2022-08-30 11:35:00|9393.6|9390.8|9388.6|9384.8|9410|9406.2|9380.8|9377.2|1182
1661859600000|2022-08-30 11:40:00|9388.2|9384.4|9403|9399.2|9413.6|9410.6|9381.6|9378|1435
1661859900000|2022-08-30 11:45:00|9402.2|9399.4|9388.6|9384.8|9405|9401.9|9385|9382.2|814
1661860200000|2022-08-30 11:50:00|9387.8|9385|9410.3|9406.5|9412.3|9408.5|9376.2|9373.4|1627
1661860500000|2022-08-30 11:55:00|9410.5|9406.7|9393.6|9389.8|9411.3|9407.5|9383.6|9379.8|946
1661860800000|2022-08-30 12:00:00|9392.2|9389.4|9389.6|9385.8|9399.3|9395.6|9376|9373.2|980
1661861100000|2022-08-30 12:05:00|9389.4|9386.6|9381.9|9379.1|9390.4|9386.8|9358.9|9355.1|2178
1661861400000|2022-08-30 12:10:00|9381.7|9378.9|9405.9|9402.1|9408.5|9404.9|9376.7|9373.1|1569
1661861700000|2022-08-30 12:15:00|9405.1|9402.3|9426.4|9422.6|9432.4|9429.6|9404.9|9401.6|1949
1661862000000|2022-08-30 12:20:00|9426.5|9422.7|9452|9449.2|9454.7|9450.9|9416.7|9413.1|1697
1661862300000|2022-08-30 12:25:00|9452.2|9448.4|9445|9442.2|9452.2|9448.5|9427.7|9424.9|1380
1661862600000|2022-08-30 12:30:00|9444|9441.2|9439.9|9436.1|9466.4|9462.6|9429.3|9425.7|1724
1661862900000|2022-08-30 12:35:00|9439.7|9435.9|9444.2|9441.4|9452.1|9449.2|9428.7|9424.9|1549
1661863200000|2022-08-30 12:40:00|9444|9441.2|9444.8|9441|9452.6|9449.7|9433.5|9430|1496
1661863500000|2022-08-30 12:45:00|9443.8|9440|9440.2|9437.4|9453|9450|9432.2|9429.4|701
1661863800000|2022-08-30 12:50:00|9440|9436.2|9465.3|9461.5|9466.1|9462.3|9438.2|9434.9|1554
1661864100000|2022-08-30 12:55:00|9465.1|9461.3|9458|9454.2|9482.2|9479.4|9453.2|9449.4|2046
1661864400000|2022-08-30 13:00:00|9458.2|9454.4|9456.9|9453.1|9480.7|9477.8|9436.9|9433.3|4260
1661864700000|2022-08-30 13:05:00|9456.7|9452.9|9455.7|9451.9|9468.3|9465.5|9421.8|9419|2979
1661865000000|2022-08-30 13:10:00|9455.5|9452.7|9376.4|9372.6|9456.7|9453.9|9372.1|9368.8|4494
1661865300000|2022-08-30 13:15:00|9376.6|9372.8|9358.3|9354.5|9376.6|9373|9350.7|9347.4|3797
1661865600000|2022-08-30 13:20:00|9357.5|9354.7|9390.4|9386.6|9391.6|9388.6|9342.1|9338.9|2807
1661865900000|2022-08-30 13:25:00|9389.6|9385.8|9371.6|9367.8|9391.2|9387.8|9356.6|9353|1661
1661866200000|2022-08-30 13:30:00|9371|9367.2|9337.9|9334.1|9392.2|9389.1|9319.7|9315.9|5060
1661866500000|2022-08-30 13:35:00|9337.7|9334.9|9354.4|9350.6|9371.9|9369.1|9314.7|9311.1|3687
1661866800000|2022-08-30 13:40:00|9355.4|9351.6|9314.1|9310.3|9357.4|9354.6|9299.7|9296.7|4034
1661867100000|2022-08-30 13:45:00|9313.3|9310.5|9268.9|9265.1|9320.7|9317.9|9259.7|9256.4|6097
1661867400000|2022-08-30 13:50:00|9268.7|9265.9|9246.1|9243.3|9278.1|9275.3|9241.7|9238.7|4647
1661867700000|2022-08-30 13:55:00|9246.3|9242.5|9271.5|9267.7|9280.1|9277.3|9240.3|9236.5|3113
1661868000000|2022-08-30 14:00:00|9271.3|9268.5|9263.5|9259.7|9298.9|9295.3|9251.3|9247.7|3389
1661868300000|2022-08-30 14:05:00|9262.5|9258.7|9237.6|9233.8|9272|9268.7|9214.8|9209.9|4839
1661868600000|2022-08-30 14:10:00|9237.4|9234.6|9230.6|9227.8|9242|9238.4|9209.8|9206.8|2775
1661868900000|2022-08-30 14:15:00|9230.8|9227|9254.2|9251.4|9266.4|9263.4|9218.1|9214.3|2637
1661869200000|2022-08-30 14:20:00|9254.4|9250.6|9258.8|9256|9263.8|9260.2|9229.6|9226.3|2218
1661869500000|2022-08-30 14:25:00|9259|9255.2|9283.4|9279.6|9295.2|9291.4|9249.2|9246.2|3142
1661869800000|2022-08-30 14:30:00|9283.6|9279.8|9298.6|9294.8|9300.1|9296.4|9259.8|9257|2448
1661870100000|2022-08-30 14:35:00|9297.6|9293.8|9264.5|9260.7|9298.8|9295|9254.8|9251.5|2267
1661870400000|2022-08-30 14:40:00|9263.1|9259.3|9263.2|9259.4|9267.5|9264.7|9235.4|9232.1|2479
1661870700000|2022-08-30 14:45:00|9263.5|9259.7|9225.3|9222.5|9264.2|9260.4|9214.1|9210.7|4597
1661871000000|2022-08-30 14:50:00|9226.3|9223.5|9286|9282.2|9288.3|9285|9197.3|9194.3|4703
1661871300000|2022-08-30 14:55:00|9286.4|9283.6|9289.8|9287|9297.2|9294.4|9261.5|9258.7|2189
1661871600000|2022-08-30 15:00:00|9290.1|9287.3|9301.1|9298.3|9332.4|9328.8|9286.3|9283|4162
1661871900000|2022-08-30 15:05:00|9302.1|9299.3|9244.9|9241.1|9303.1|9299.3|9235.9|9233.1|2908
1661872200000|2022-08-30 15:10:00|9243.9|9240.1|9250.9|9247.1|9260.3|9257.1|9219.8|9216.5|2570
1661872500000|2022-08-30 15:15:00|9250.7|9246.9|9229.3|9226.5|9264.6|9260.8|9220.6|9217.3|1978
1661872800000|2022-08-30 15:20:00|9229.4|9225.6|9244.5|9240.7|9244.5|9241.7|9203.1|9199.5|2640
1661873100000|2022-08-30 15:25:00|9243.7|9240.9|9203.3|9199.5|9244.5|9240.9|9201.3|9197.5|3208
1661873400000|2022-08-30 15:30:00|9204.5|9201.7|9141.5|9138.7|9205.7|9202.3|9131.9|9128.9|6797
1661873700000|2022-08-30 15:35:00|9142.5|9139.7|9165.1|9162.3|9169.1|9166.3|9136.9|9133.9|3865
1661874000000|2022-08-30 15:40:00|9165.3|9161.5|9151.5|9148.7|9183.1|9180.3|9149|9145.7|2703
1661874300000|2022-08-30 15:45:00|9151.8|9149|9152|9149.2|9155.7|9152.4|9135.2|9132.2|1973
1661874600000|2022-08-30 15:50:00|9152.2|9149.4|9166|9162.2|9175.8|9173|9141.2|9138.2|1623
1661874900000|2022-08-30 15:55:00|9166.2|9163.2|9163.2|9160.4|9182.4|9179.6|9160.2|9157.2|1611
1661875200000|2022-08-30 16:00:00|9162.2|9159.4|9151.2|9147.4|9163.2|9159.6|9125.6|9122|5045
1661875500000|2022-08-30 16:05:00|9149.2|9148.4|9131.6|9128.8|9157.7|9154.4|9121.6|9118.8|3142
1661875800000|2022-08-30 16:10:00|9131.4|9127.6|9108.6|9104.8|9134.4|9131.6|9100.6|9097.6|4136
1661876100000|2022-08-30 16:15:00|9108.4|9105.6|9084.9|9081.1|9111.6|9107.8|9075.9|9072.3|5552
1661876400000|2022-08-30 16:20:00|9084.8|9081|9069.1|9065.3|9089.1|9086.1|9038.9|9035.3|4760
1661876700000|2022-08-30 16:25:00|9068.3|9065.5|9110.6|9106.8|9117.6|9114.8|9056.3|9052.7|3120
1661877000000|2022-08-30 16:30:00|9110.4|9107.6|9075.3|9072.5|9112.6|9109.6|9069.1|9066.3|2340
1661877300000|2022-08-30 16:35:00|9076.5|9072.7|9122.2|9118.4|9127.2|9123.4|9058.7|9055.7|3575
1661877600000|2022-08-30 16:40:00|9121.2|9119|9102.5|9099.7|9123.4|9120.4|9090.1|9086.8|2044
1661877900000|2022-08-30 16:45:00|9102.7|9099.9|9090.9|9087.1|9115|9111.9|9087.9|9084.3|1371
1661878200000|2022-08-30 16:50:00|9090.7|9087.9|9113|9109.2|9122.5|9119.7|9083.9|9080.1|1444
1661878500000|2022-08-30 16:55:00|9111.5|9108.7|9141.1|9137.3|9141.1|9137.3|9109.9|9106.1|1937
1661878800000|2022-08-30 17:00:00|9140.3|9137.5|9129.3|9125.5|9147.5|9144.5|9119.3|9115.7|1856
1661879100000|2022-08-30 17:05:00|9127.3|9124.5|9144.9|9141.1|9156.7|9152.9|9126.3|9123.3|1939
1661879400000|2022-08-30 17:10:00|9144.1|9141.3|9098.6|9094.8|9154.4|9151.1|9096.6|9092.8|1831
1661879700000|2022-08-30 17:15:00|9098.8|9095.8|9109.4|9105.6|9115.3|9111.5|9082.6|9079.8|1831
1661880000000|2022-08-30 17:20:00|9109.3|9105.5|9132.3|9128.5|9135.3|9131.8|9108.3|9105.1|1461
1661880300000|2022-08-30 17:25:00|9131.3|9128|9154.6|9151.8|9154.6|9151.8|9123.8|9120.8|2054
1661880600000|2022-08-30 17:30:00|9154.8|9151|9195.2|9192.4|9196.4|9192.8|9132.8|9129.4|4168
1661880900000|2022-08-30 17:35:00|9196.4|9192.6|9161.4|9158.6|9198.4|9195.1|9142.8|9140|3227
1661881200000|2022-08-30 17:40:00|9161.2|9158.4|9154.4|9150.6|9165.9|9162.1|9150.8|9148|1519
1661881500000|2022-08-30 17:45:00|9153.6|9150.8|9188.4|9184.6|9188.7|9185.6|9152.6|9149|1880
1661881800000|2022-08-30 17:50:00|9187.4|9184.1|9187.2|9184.4|9200|9196.2|9182.6|9179.6|2003
1661882100000|2022-08-30 17:55:00|9188.2|9184.9|9167.2|9164.4|9194|9190.4|9160.6|9157.5|1804
1661882400000|2022-08-30 18:00:00|9168.4|9164.6|9155.6|9151.8|9178.4|9175.4|9153.2|9149.9|1765
1661882700000|2022-08-30 18:05:00|9154.6|9151.6|9147|9144.2|9176.5|9173.2|9141|9137.4|2865
1661883000000|2022-08-30 18:10:00|9147.2|9143.4|9131|9127.2|9160.5|9157.5|9122.3|9119.5|2551
1661883300000|2022-08-30 18:15:00|9130.2|9126.4|9165.8|9162|9177|9173.6|9129.3|9126.4|2384
1661883600000|2022-08-30 18:20:00|9165|9162.2|9149.6|9145.8|9168.6|9165.6|9136.3|9133|2608
1661883900000|2022-08-30 18:25:00|9149.8|9146|9142.4|9139.6|9166.7|9163.4|9134.6|9131|7348
1661884200000|2022-08-30 18:30:00|9143.2|9140.4|9134.4|9130.6|9158|9155|9133.4|9130.1|2518
1661884500000|2022-08-30 18:35:00|9135.4|9131.6|9150.8|9147|9150.8|9147.6|9122.8|9119.2|1356
1661884800000|2022-08-30 18:40:00|9151.6|9148|9150.4|9146.6|9157.2|9153.6|9146.6|9143.8|701
1661885100000|2022-08-30 18:45:00|9150.2|9146.4|9153.4|9149.6|9155.4|9151.6|9146.2|9142.6|328
1661885400000|2022-08-30 18:50:00|9153.2|9150.4|9152.4|9149.6|9153.7|9150.6|9149.4|9146.4|178
1661885700000|2022-08-30 18:55:00|9151.8|9149|9156|9153.2|9171.2|9168.2|9147.4|9144.1|976
1661886000000|2022-08-30 19:00:00|9157.2|9153.4|9162.6|9159.8|9171.1|9167.3|9155.2|9151.4|787
1661886300000|2022-08-30 19:05:00|9161.6|9158.8|9174.2|9170.4|9181.4|9178.4|9161.6|9158|1436
1661886600000|2022-08-30 19:10:00|9174.4|9170.6|9168.2|9164.4|9178.4|9175.2|9166|9162.4|482
1661886900000|2022-08-30 19:15:00|9168.8|9165|9173|9170.2|9174|9170.5|9165.2|9162.2|589
1661887200000|2022-08-30 19:20:00|9173.8|9170|9177.2|9173.4|9177.8|9174.2|9170.4|9167.4|327
1661887500000|2022-08-30 19:25:00|9175.7|9172.9|9174.2|9170.4|9178.4|9175.6|9171|9168.2|503
1661887800000|2022-08-30 19:30:00|9174.4|9171.6|9182.4|9179.6|9182.5|9179.7|9173.4|9169.6|493
1661888100000|2022-08-30 19:35:00|9182.2|9179.4|9179|9176.2|9194.4|9191.2|9178.7|9175.4|501
1661888400000|2022-08-30 19:40:00|9179.2|9175.4|9180.5|9177.7|9183|9178.2|9172.8|9169.2|446
1661888700000|2022-08-30 19:45:00|9182.4|9178.6|9185|9181.2|9185.1|9181.3|9174|9170.3|570
1661889000000|2022-08-30 19:50:00|9184|9181.8|9181.9|9179.1|9187|9183.2|9175|9172|312
1661889300000|2022-08-30 19:55:00|9181.3|9178.5|9186.9|9183.1|9196.3|9193.5|9179.3|9176.3|621
1661889600000|2022-08-30 20:00:00|9186.1|9182.3|9196.3|9193.5|9196.5|9193.7|9185.1|9181.3|296
1661889900000|2022-08-30 20:05:00|9195.5|9192.7|9197.1|9193.3|9200.1|9197.1|9193.3|9190.2|152
1661890200000|2022-08-30 20:10:00|9197.3|9193.5|9200.3|9196.5|9200.3|9196.7|9195.3|9191.7|156
1661890500000|2022-08-30 20:15:00|9199.3|9196|9202.3|9199.5|9202.5|9199.5|9197.3|9193.7|214
1661890800000|2022-08-30 20:20:00|9201.5|9198.7|9206.3|9202.5|9206.3|9203.3|9200.3|9197.3|188
1661891100000|2022-08-30 20:25:00|9205.5|9202.7|9209|9205.2|9219.9|9216.1|9204.9|9201.2|384
1661891400000|2022-08-30 20:30:00|9208.8|9205|9190.7|9186.9|9209.1|9205.3|9168.7|9162.3|972
1661891700000|2022-08-30 20:35:00|9190.5|9186.7|9201.4|9197.6|9206.7|9199.6|9190.2|9186.4|317
1661892000000|2022-08-30 20:40:00|9201.7|9197.9|9207.7|9203.9|9208.5|9204.7|9200.4|9196.6|425
1661892300000|2022-08-30 20:45:00|9207.4|9203.6|9212.2|9208.4|9214.2|9211.4|9202.9|9199.2|245
1661892600000|2022-08-30 20:50:00|9211.6|9207.8|9214|9210.2|9217.8|9214.9|9208|9204.2|330
1661892900000|2022-08-30 20:55:00|9213.8|9211|9211.1|9207.3|9216.7|9212.9|9208.3|9204.5|260
1661896800000|2022-08-30 22:00:00|9218.5|9210.7|9242.6|9239.8|9242.6|9239.8|9207.8|9205|549
1661897100000|2022-08-30 22:05:00|9242.8|9239|9227.6|9223.8|9248.9|9245.1|9225.4|9221.8|326
1661897400000|2022-08-30 22:10:00|9226.8|9224|9213.6|9209.8|9227.6|9224|9211.8|9208|103
1661897700000|2022-08-30 22:15:00|9212.8|9210|9212.6|9208.8|9215.9|9212.4|9207.6|9204|51
1661898000000|2022-08-30 22:20:00|9210.9|9207.1|9206.6|9202.8|9211.6|9207.8|9202.6|9199.6|42
1661898300000|2022-08-30 22:25:00|9207.6|9203.8|9210.5|9206.7|9214.1|9210.3|9202.7|9199.8|58
1661898600000|2022-08-30 22:30:00|9209.4|9206.6|9205.5|9201.7|9209.4|9206.6|9203.5|9200.7|40
1661898900000|2022-08-30 22:35:00|9204.1|9201.3|9205.5|9201.7|9206.7|9203.7|9201.5|9197.9|84
1661899200000|2022-08-30 22:40:00|9206.2|9202.4|9201.7|9197.9|9206.5|9203.7|9201.7|9197.9|24
1661899500000|2022-08-30 22:45:00|9202.3|9198.5|9202.7|9198.9|9206.5|9202.7|9200.7|9197.9|38
1661899800000|2022-08-30 22:50:00|9203.5|9199.7|9201.5|9198.7|9204.5|9200.7|9199.5|9196.5|23
1661900100000|2022-08-30 22:55:00|9202.5|9199.3|9203.5|9200.7|9204.5|9200.7|9201.9|9198.2|24
1661900400000|2022-08-30 23:00:00|9203.7|9199.9|9197.5|9193.7|9203.7|9200.7|9197.5|9193.7|48
1661900700000|2022-08-30 23:05:00|9198.5|9194.7|9194.5|9190.7|9198.5|9194.7|9190.7|9187.7|114
1661901000000|2022-08-30 23:10:00|9194.7|9191.7|9194.5|9190.7|9197.5|9193.9|9190.5|9187.5|81
1661901300000|2022-08-30 23:15:00|9193.5|9189.7|9188.7|9185.9|9193.5|9189.7|9184.5|9181.7|85
1661901600000|2022-08-30 23:20:00|9188.5|9185.7|9175.7|9172.9|9189.5|9185.9|9175.3|9171.7|140
1661901900000|2022-08-30 23:25:00|9175.5|9172.7|9184.5|9180.7|9186.7|9182.7|9175.5|9172.5|84
1661902200000|2022-08-30 23:30:00|9183.1|9180.3|9174|9170.2|9183.6|9180.3|9169.9|9166.7|123
1661902500000|2022-08-30 23:35:00|9173.5|9169.7|9178.5|9175.7|9186.3|9182.5|9173.5|9169.7|156
1661902800000|2022-08-30 23:40:00|9179.9|9176.1|9181.5|9177.7|9184.5|9180.7|9177.5|9174.5|44
1661903100000|2022-08-30 23:45:00|9180.7|9177.9|9175.2|9171.4|9182.5|9179.7|9175.2|9171.4|32
1661903400000|2022-08-30 23:50:00|9175|9171.2|9180.5|9176.7|9181.5|9177.7|9174.3|9170.7|49
1661903700000|2022-08-30 23:55:00|9180.3|9177.5|9189.6|9186.8|9193|9189.2|9179.5|9175.7|87
1661904000000|2022-08-31 00:00:00|9189.8|9186|9210.1|9207.3|9210.1|9207.3|9182.5|9179.5|615
1661904300000|2022-08-31 00:05:00|9209.9|9207.1|9210.4|9206.6|9210.9|9207.6|9200.1|9196.5|272
1661904600000|2022-08-31 00:10:00|9210.2|9207.4|9205.4|9201.6|9221.2|9218.1|9201.4|9198.1|284
1661904900000|2022-08-31 00:15:00|9205.9|9203.1|9203|9200.2|9212.4|9208.7|9199.4|9196.2|167
1661905200000|2022-08-31 00:20:00|9203.8|9200|9197.2|9193.4|9211|9207.2|9193.2|9190.4|136
1661905500000|2022-08-31 00:25:00|9197.4|9194.4|9195.4|9191.6|9207.4|9204.6|9193|9189.2|176
1661905800000|2022-08-31 00:30:00|9195.2|9192.4|9200.4|9196.6|9200.6|9197.6|9190.6|9187.6|121
1661906100000|2022-08-31 00:35:00|9199.4|9195.8|9201.4|9197.6|9204.4|9201.6|9191.8|9189|151
1661906400000|2022-08-31 00:40:00|9201.2|9198.4|9206.4|9203.6|9210.2|9206.6|9196.4|9193.4|125
1661906700000|2022-08-31 00:45:00|9205.4|9202.6|9211.4|9208.6|9217.2|9214.4|9204.4|9200.6|235
1661907000000|2022-08-31 00:50:00|9211.2|9207.6|9211|9207.2|9213.2|9210.4|9205.2|9202|91
1661907300000|2022-08-31 00:55:00|9209.2|9206.4|9199.2|9195.4|9211.7|9208.9|9196.4|9193.4|126
1661907600000|2022-08-31 01:00:00|9199.4|9195.6|9193.4|9190.6|9202.4|9199.4|9184.4|9180.6|428
1661907900000|2022-08-31 01:05:00|9194.4|9189.8|9189.4|9185.6|9194.4|9190.6|9179.2|9175.6|361
1661908200000|2022-08-31 01:10:00|9188.4|9185.4|9184.4|9181.6|9192.4|9188.8|9181.4|9178.6|268
1661908500000|2022-08-31 01:15:00|9185.2|9181.4|9179.4|9175.6|9187.4|9184|9172.4|9169.4|292
1661908800000|2022-08-31 01:20:00|9178.4|9174.6|9177.4|9174.6|9180.4|9177.1|9164.1|9160.6|321
1661909100000|2022-08-31 01:25:00|9176.4|9173.6|9179.4|9175.6|9185.4|9181.8|9176.2|9172.6|178
1661909400000|2022-08-31 01:30:00|9178.4|9174.6|9191.4|9187.6|9191.4|9188.6|9178.2|9174.6|259
1661909700000|2022-08-31 01:35:00|9191.2|9188.4|9198.3|9194.5|9205.3|9201.7|9190.4|9186.6|237
1661910000000|2022-08-31 01:40:00|9197.3|9194.4|9194.3|9191.5|9209.5|9206.5|9193.3|9190|246
1661910300000|2022-08-31 01:45:00|9194.5|9191.7|9186.3|9183.5|9198.5|9195.5|9185.5|9182.3|213
1661910600000|2022-08-31 01:50:00|9187.3|9184.3|9192.3|9189.5|9194.8|9191.5|9184.3|9181.5|137
1661910900000|2022-08-31 01:55:00|9191.3|9188.5|9205.3|9201.5|9207.3|9204.5|9191.1|9187.3|225
1661911200000|2022-08-31 02:00:00|9205.5|9202.5|9216.1|9212.3|9217.3|9213.7|9202.3|9198.5|297
1661911500000|2022-08-31 02:05:00|9216.3|9212.5|9209.3|9206.5|9216.3|9212.7|9205.1|9201.5|209
1661911800000|2022-08-31 02:10:00|9209.5|9205.7|9207.3|9204.5|9211.3|9207.7|9203.3|9200.5|130
1661912100000|2022-08-31 02:15:00|9208.3|9205.5|9210.3|9207.5|9211.3|9207.7|9204.3|9201.3|47
1661912400000|2022-08-31 02:20:00|9210.5|9206.7|9201.9|9199.1|9214.3|9210.8|9195.3|9192.5|223
1661912700000|2022-08-31 02:25:00|9201.7|9197.9|9211.9|9208.1|9212.1|9208.3|9200.9|9197.3|242
1661913000000|2022-08-31 02:30:00|9211.1|9208.3|9220.5|9217.7|9222.7|9219.7|9210.9|9208.1|366
1661913300000|2022-08-31 02:35:00|9219.7|9216.7|9230.5|9227.7|9233.5|9230.7|9219.5|9216.2|367
1661913600000|2022-08-31 02:40:00|9230.3|9227.5|9221.3|9217.5|9231.7|9228.7|9218.9|9215.5|249
1661913900000|2022-08-31 02:45:00|9221.5|9218.7|9224.5|9220.7|9226|9222.7|9220.5|9217.2|172
1661914200000|2022-08-31 02:50:00|9225.5|9221.7|9227.5|9223.7|9230|9226.7|9223.5|9220.5|126
1661914500000|2022-08-31 02:55:00|9227.3|9224.5|9237.5|9233.7|9239.5|9235.7|9225.5|9222.5|299
1661914800000|2022-08-31 03:00:00|9236.5|9232.7|9238.5|9235.7|9239.7|9236.7|9235.3|9231.7|197
1661915100000|2022-08-31 03:05:00|9238.7|9235.9|9237.5|9233.7|9240.7|9237.7|9233.5|9230.7|184
1661915400000|2022-08-31 03:10:00|9236.7|9233.9|9239.5|9236.7|9241.7|9238.7|9236.5|9232.7|127
1661915700000|2022-08-31 03:15:00|9239.7|9236.9|9235.5|9231.7|9240.7|9237.7|9234.5|9231.5|121
1661916000000|2022-08-31 03:20:00|9235.3|9232.5|9236.6|9232.8|9237.5|9234.7|9232.5|9229.3|230
1661916300000|2022-08-31 03:25:00|9236.4|9233.6|9241.2|9238.4|9244.4|9240.6|9236.4|9232.6|232
1661916600000|2022-08-31 03:30:00|9241.4|9238.6|9236.4|9232.6|9242.9|9239.6|9236.2|9232.6|156
1661916900000|2022-08-31 03:35:00|9235.6|9232.8|9243.2|9240.4|9245|9241.4|9234.4|9231.4|273
1661917200000|2022-08-31 03:40:00|9242.4|9239.6|9240.4|9236.6|9243.4|9240.4|9236.2|9233.2|126
1661917500000|2022-08-31 03:45:00|9240.2|9236.4|9234.2|9231.4|9241.5|9238.4|9234.2|9231.2|84
1661917800000|2022-08-31 03:50:00|9233.6|9230.8|9233.2|9230.4|9236.2|9233.4|9233.2|9230.4|78
1661918100000|2022-08-31 03:55:00|9233.4|9230.6|9232.2|9228.4|9236.2|9232.6|9227.2|9223.6|220
1661918400000|2022-08-31 04:00:00|9232.4|9229.4|9234.2|9231.4|9235.2|9232.4|9231.2|9228.4|91
1661918700000|2022-08-31 04:05:00|9235|9231.2|9231.7|9228.9|9235.2|9231.4|9228|9225.2|95
1661919000000|2022-08-31 04:10:00|9231.2|9228.4|9230.2|9227.4|9233.2|9229.4|9228.2|9225.4|194
1661919300000|2022-08-31 04:15:00|9231.2|9228.4|9229.2|9225.4|9232.2|9229.2|9228.2|9224.4|80
1661919600000|2022-08-31 04:20:00|9228.2|9225.2|9229.2|9226.4|9230.2|9226.6|9226.2|9223.2|53
1661919900000|2022-08-31 04:25:00|9230.2|9227.4|9230.2|9227.4|9232.4|9229.4|9229.2|9225.9|37
1661920200000|2022-08-31 04:30:00|9231|9227.2|9242.2|9238.4|9243.4|9240.4|9230.2|9227.2|212
1661920500000|2022-08-31 04:35:00|9242|9239.2|9239.2|9236.4|9248.4|9244.6|9238.2|9234.4|150
1661920800000|2022-08-31 04:40:00|9239|9235.4|9236.2|9233.4|9240.4|9237.4|9235.2|9232.2|76
1661921100000|2022-08-31 04:45:00|9235.5|9232.7|9234.1|9230.3|9237.2|9234.3|9232.3|9229|89
1661921400000|2022-08-31 04:50:00|9233.1|9229.3|9234.1|9230.3|9235.3|9232.3|9232.1|9229|55
1661921700000|2022-08-31 04:55:00|9233.1|9229.3|9234.1|9231.3|9234.4|9231.3|9228.1|9225.1|87
1661922000000|2022-08-31 05:00:00|9233.1|9230.3|9236.1|9232.3|9239.1|9235.5|9233.1|9230.1|90
1661922300000|2022-08-31 05:05:00|9235.1|9231.5|9245.1|9242.3|9247.1|9244.3|9228.1|9224.8|233
1661922600000|2022-08-31 05:10:00|9245.3|9241.5|9249.9|9247.1|9254.3|9251.3|9243.1|9240.1|228
1661922900000|2022-08-31 05:15:00|9251.1|9248.3|9251.1|9247.3|9254.9|9251.3|9249.1|9246.1|167
1661923200000|2022-08-31 05:20:00|9250.1|9248.1|9247.1|9244.3|9251.3|9248.3|9245.1|9241.8|148
1661923500000|2022-08-31 05:25:00|9247.9|9244.1|9246.9|9243.1|9252.4|9249.1|9246.1|9243|95
1661923800000|2022-08-31 05:30:00|9247.1|9243.3|9249.3|9245.5|9256.1|9252.3|9246.1|9243.3|231
1661924100000|2022-08-31 05:35:00|9249.1|9245.3|9240.1|9236.3|9251.3|9248.3|9239.3|9236.3|237
1661924400000|2022-08-31 05:40:00|9239.3|9236.5|9233.1|9230.3|9241.1|9238.3|9231.1|9227.5|282
1661924700000|2022-08-31 05:45:00|9234.1|9229.3|9211.5|9207.7|9235.1|9232.3|9209.5|9206.5|471
1661925000000|2022-08-31 05:50:00|9211.3|9208.5|9220.9|9217.1|9225.4|9222.3|9207.1|9204.1|373
1661925300000|2022-08-31 05:55:00|9221.1|9218.1|9233.3|9230.5|9237.3|9234.3|9221.1|9218.1|324
1661925600000|2022-08-31 06:00:00|9233.1|9230.3|9230.1|9226.3|9244.6|9241.3|9226.7|9223.1|362
1661925900000|2022-08-31 06:05:00|9229.5|9225.7|9242.3|9238.5|9245.1|9241.5|9228.9|9225.1|225
1661926200000|2022-08-31 06:10:00|9242.1|9238.3|9240.1|9236.3|9250.3|9247.3|9235.3|9232.3|202
1661926500000|2022-08-31 06:15:00|9239.1|9235.3|9218|9214.2|9239.5|9236.5|9213.9|9210.3|358
1661926800000|2022-08-31 06:20:00|9218.9|9215.1|9214|9210.2|9225.8|9222.2|9212|9209|301
1661927100000|2022-08-31 06:25:00|9213|9209.4|9208.4|9205.6|9216|9212.4|9204.4|9200.6|442
1661927400000|2022-08-31 06:30:00|9209.2|9205.4|9221.4|9217.6|9224.4|9221.6|9206.2|9202.6|274
1661927700000|2022-08-31 06:35:00|9220.6|9218.6|9233.2|9229.4|9233.5|9230.2|9220.4|9216.6|191
1661928000000|2022-08-31 06:40:00|9233|9230.2|9224.4|9221.6|9234.2|9231.2|9220.6|9217.6|234
1661928300000|2022-08-31 06:45:00|9223.8|9221|9238.8|9235|9243.4|9239.6|9222.6|9219.6|467
1661928600000|2022-08-31 06:50:00|9239|9236|9223.6|9219.8|9240.8|9238|9211.8|9208.8|579
1661928900000|2022-08-31 06:55:00|9224.6|9220.8|9233|9230.2|9237.4|9234.6|9224.6|9220.8|421
1661929200000|2022-08-31 07:00:00|9232|9229.2|9221|9217.2|9232|9229.2|9207|9203.4|704
1661929500000|2022-08-31 07:05:00|9222|9218.2|9197.4|9193.6|9230|9227|9194.4|9190.6|538
1661929800000|2022-08-31 07:10:00|9198.2|9194.4|9187.4|9184.6|9198.4|9195.2|9173.4|9170.1|911
1661930100000|2022-08-31 07:15:00|9188.2|9184.4|9188|9185.2|9200.4|9197|9184|9180.2|467
1661930400000|2022-08-31 07:20:00|9188.2|9184.4|9202|9198.2|9205.6|9202|9173.4|9170.6|674
1661930700000|2022-08-31 07:25:00|9203|9199.2|9177.4|9173.6|9206|9202.8|9167.4|9163.6|682
1661931000000|2022-08-31 07:30:00|9178.4|9175.6|9162.4|9159.6|9192.7|9189.6|9162.4|9158.6|528
1661931300000|2022-08-31 07:35:00|9163.2|9159.4|9145.6|9141.8|9172|9168.7|9142.8|9139.8|956
1661931600000|2022-08-31 07:40:00|9145.2|9142.4|9137.2|9134.4|9161.6|9158|9127.2|9123.6|993
1661931900000|2022-08-31 07:45:00|9136.6|9133.8|9110.4|9107.6|9146.2|9142.4|9105.2|9101.4|1072
1661932200000|2022-08-31 07:50:00|9110.2|9107.4|9108.1|9105.3|9120.6|9117.3|9096.1|9092.8|982
1661932500000|2022-08-31 07:55:00|9107.1|9104.3|9104.7|9100.9|9126.9|9123.9|9099.8|9096.5|950
1661932800000|2022-08-31 08:00:00|9105.9|9102.1|9098.9|9095.1|9131.7|9128.9|9070.9|9067.3|2053
1661933100000|2022-08-31 08:05:00|9098.1|9095.3|9090.1|9086.3|9119.3|9115.9|9084.3|9080.8|986
1661933400000|2022-08-31 08:10:00|9089.1|9084.9|9062.1|9058.3|9102.4|9099.3|9058.1|9055.1|1631
1661933700000|2022-08-31 08:15:00|9063.1|9059.3|9048.7|9044.9|9063.1|9060.3|9027.9|9024.3|2277
1661934000000|2022-08-31 08:20:00|9048.5|9044.7|9038.9|9035.1|9058.3|9054.9|9032.1|9028.3|1287
1661934300000|2022-08-31 08:25:00|9038.6|9034.8|8998.1|8994.3|9041.1|9038.1|8968|8964.2|3460
1661934600000|2022-08-31 08:30:00|8999.1|8995.3|9011.5|9008.7|9023.5|9019.7|8992.3|8989.3|1644
1661934900000|2022-08-31 08:35:00|9011.7|9007.9|9018.5|9014.7|9025.5|9021.7|9003.5|9000.7|664
1661935200000|2022-08-31 08:40:00|9019.5|9015.7|9025.5|9021.7|9039.7|9036.9|9005.9|9002.9|992
1661935500000|2022-08-31 08:45:00|9025.7|9022.7|9033.7|9029.9|9040.5|9036.7|9022.5|9019.1|558
1661935800000|2022-08-31 08:50:00|9032.9|9030.1|9013.5|9010.7|9037.7|9034.2|9006.5|9003.7|439
1661936100000|2022-08-31 08:55:00|9012.9|9010.1|8995.1|8991.3|9016.8|9013.5|8991.9|8988.1|572
1661936400000|2022-08-31 09:00:00|8994.9|8991.1|8945.9|8942.1|8994.9|8991.1|8928.9|8925.1|2604
1661936700000|2022-08-31 09:05:00|8946.1|8942.3|8924.3|8920.5|8946.2|8942.4|8903.3|8900.3|1842
1661937000000|2022-08-31 09:10:00|8925.3|8921.5|8917.1|8913.3|8926.3|8922.5|8889.7|8886.1|1732
1661937300000|2022-08-31 09:15:00|8916.7|8912.9|8912.3|8908.5|8938.9|8935.1|8905.5|8902.5|1230
1661937600000|2022-08-31 09:20:00|8911.7|8907.9|8909.7|8905.9|8918.7|8915.9|8894.9|8892.1|1152
1661937900000|2022-08-31 09:25:00|8909.1|8905.3|8887.3|8883.5|8937.7|8933.9|8873.3|8869.5|2567
1661938200000|2022-08-31 09:30:00|8886.8|8883|8886.3|8882.5|8898.3|8895.5|8872.3|8868.5|1444
1661938500000|2022-08-31 09:35:00|8885.5|8882.7|8876.2|8872.4|8902.8|8899|8870.4|8867.1|1269
1661938800000|2022-08-31 09:40:00|8875.2|8871.9|8892.2|8888.4|8893.6|8890.6|8849.2|8845.4|1591
1661939100000|2022-08-31 09:45:00|8892.4|8888.6|8895.2|8891.4|8918.4|8914.8|8882.6|8879.6|1239
1661939400000|2022-08-31 09:50:00|8895|8892.2|8906.6|8902.8|8912.2|8908.4|8873.6|8870.3|1129
1661939700000|2022-08-31 09:55:00|8906.4|8902.6|8909.7|8905.9|8914.4|8911.4|8897.2|8894.2|501
1661940000000|2022-08-31 10:00:00|8909.2|8905.4|8890.6|8887.8|8919.8|8916|8867.2|8863.8|1911
1661940300000|2022-08-31 10:05:00|8889.6|8886.8|8867.8|8865|8891.6|8887.8|8856.5|8852.7|1371
1661940600000|2022-08-31 10:10:00|8868.6|8864.8|8847.6|8843.8|8870.7|8867.6|8839|8835.2|1164
1661940900000|2022-08-31 10:15:00|8846.6|8842.8|8825.2|8821.4|8849.6|8845.8|8822.2|8819.4|1929
1661941200000|2022-08-31 10:20:00|8824.6|8820.8|8833.8|8831|8836|8832.7|8819.4|8815.6|1455
1661941500000|2022-08-31 10:25:00|8834.8|8832|8855.4|8851.6|8856.7|8853.8|8823.8|8820|1406
1661941800000|2022-08-31 10:30:00|8854.6|8851.8|8850|8847.2|8862.4|8859.2|8822.4|8818.8|1199
1661942100000|2022-08-31 10:35:00|8849.8|8847|8830|8827.2|8853.8|8850|8826.8|8824|529
1661942400000|2022-08-31 10:40:00|8830.6|8827.8|8853.4|8850.6|8876.3|8873|8815.2|8811.4|1731
1661942700000|2022-08-31 10:45:00|8853.2|8850.4|8911.8|8908|8911.8|8908.2|8832.2|8829.4|3166
1661943000000|2022-08-31 10:50:00|8912.4|8908.6|8898|8894.2|8920.1|8916.3|8881.6|8878|1585
1661943300000|2022-08-31 10:55:00|8897.2|8894.4|8917.4|8913.6|8926.4|8922.6|8877.8|8874|1458
1661943600000|2022-08-31 11:00:00|8915.2|8912.4|8913.8|8910|8919.8|8916|8874.3|8870.5|1269
1661943900000|2022-08-31 11:05:00|8913.5|8909.7|8888.2|8884.4|8920|8917|8872.3|8867.4|1215
1661944200000|2022-08-31 11:10:00|8889.2|8885.4|8888.2|8884.4|8906|8902.2|8874.2|8870.4|982
1661944500000|2022-08-31 11:15:00|8887.2|8884.6|8901.2|8898.4|8911|8908|8877.2|8873.6|702
1661944800000|2022-08-31 11:20:00|8902.8|8899|8903.4|8899.6|8921|8918|8892.8|8890|777
1661945100000|2022-08-31 11:25:00|8905.4|8901.6|8892.4|8888.6|8924.2|8920.6|8881.4|8877.6|1183
1661945400000|2022-08-31 11:30:00|8891.6|8888.8|8904|8900.2|8907.8|8905|8885.6|8882.6|959
1661945700000|2022-08-31 11:35:00|8901|8898.2|8884.4|8880.6|8921.7|8918.8|8870.2|8866.4|1454
1661946000000|2022-08-31 11:40:00|8884.2|8880.4|8892.2|8889.4|8901.7|8898.9|8869.7|8866.9|973
1661946300000|2022-08-31 11:45:00|8892.4|8888.6|8891.6|8888.8|8904.6|8901.8|8875.6|8872.4|1195
1661946600000|2022-08-31 11:50:00|8891.8|8888|8886.1|8882.3|8894.8|8891.8|8876.8|8873|472
1661946900000|2022-08-31 11:55:00|8885.9|8883.1|8880.1|8876.3|8896.1|8892.5|8874.7|8871.9|873
1661947200000|2022-08-31 12:00:00|8879.1|8874.9|8894.9|8891.1|8912.5|8909.7|8873.6|8870.3|1201
1661947500000|2022-08-31 12:05:00|8895.7|8891.9|8897.7|8893.9|8902.9|8899.9|8892.3|8889.3|583
1661947800000|2022-08-31 12:10:00|8895.7|8892.9|8898.2|8894.4|8913.7|8909.9|8881.1|8878.1|1256
1661948100000|2022-08-31 12:15:00|8898.5|8894.7|8903.3|8899.5|8916.3|8912.7|8895.5|8891.9|831
1661948400000|2022-08-31 12:20:00|8902.5|8899.7|8910.7|8906.9|8913.1|8910.1|8886.1|8882.9|1223
1661948700000|2022-08-31 12:25:00|8910.9|8907.1|8900.3|8896.5|8911.9|8908.5|8891.3|8888.3|899
1661949000000|2022-08-31 12:30:00|8899.3|8896.1|8898.5|8894.7|8902.3|8899.3|8880.5|8876.7|1383
1661949300000|2022-08-31 12:35:00|8899.3|8896.5|8881.5|8877.7|8904.3|8900.9|8873.3|8870|1104
1661949600000|2022-08-31 12:40:00|8880.3|8877.5|8895.1|8891.3|8904.9|8901.3|8864.5|8860.7|1172
1661949900000|2022-08-31 12:45:00|8894.9|8891.1|8917.1|8913.3|8919.3|8916.3|8893.1|8890.3|2479
1661950200000|2022-08-31 12:50:00|8916.3|8913.5|8940.8|8937|8941.8|8939|8913.5|8910.5|2719
1661950500000|2022-08-31 12:55:00|8941.8|8938|8926|8922.2|8945.1|8941.8|8915.3|8912.5|1801
1661950800000|2022-08-31 13:00:00|8928.7|8924.9|9007.3|9003.5|9028.9|9026.1|8928.5|8923.4|7655
1661951100000|2022-08-31 13:05:00|9008.4|9004.6|9040.1|9036.3|9063.6|9059.8|9007.1|9003.5|3925
1661951400000|2022-08-31 13:10:00|9038.7|9034.9|8984.1|8980.3|9049.8|9046.8|8983.9|8980.3|2970
1661951700000|2022-08-31 13:15:00|8984.9|8977.1|8981.9|8979.1|9008.7|9003.3|8967.1|8963.7|2330
1661952000000|2022-08-31 13:20:00|8981.1|8978.3|9020.8|9017|9035.8|9032.3|8981.1|8978.3|2637
1661952300000|2022-08-31 13:25:00|9019.8|9016|8962.3|8958.5|9022.1|9019|8957.5|8954.7|3167
1661952600000|2022-08-31 13:30:00|8961.5|8958.7|8930.7|8927.9|8962.5|8959.5|8922.5|8918.9|4048
1661952900000|2022-08-31 13:35:00|8931.7|8926.1|9018.8|9015|9022.8|9019.2|8920.5|8916.7|4246
1661953200000|2022-08-31 13:40:00|9018.6|9015.8|9011.4|9007.6|9026.8|9023.8|8983.6|8980.8|1862
1661953500000|2022-08-31 13:45:00|9010.6|9007.8|9046.4|9042.6|9064.2|9060.6|9010.6|9007.3|3321
1661953800000|2022-08-31 13:50:00|9046.2|9042.4|9042|9039.2|9061.4|9058.4|9013|9010|2201
1661954100000|2022-08-31 13:55:00|9042.2|9038.4|8991|8987.2|9047|9043.4|8988|8985|2260
1661954400000|2022-08-31 14:00:00|8991.2|8987.4|8995.8|8992|9020|9016.2|8953|8949.2|2758
1661954700000|2022-08-31 14:05:00|8999|8995.2|8997|8994.2|9039|9036.2|8987|8984.2|2020
1661955000000|2022-08-31 14:10:00|8997.8|8994|9015|9012.2|9028.1|9024.8|8993|8990.2|1532
1661955300000|2022-08-31 14:15:00|9015.2|9012.4|9009.6|9005.8|9018.2|9014.6|8992.2|8988.9|1507
1661955600000|2022-08-31 14:20:00|9008.8|9006|9037.2|9033.4|9045.2|9042.2|9002.6|8998.8|2065
1661955900000|2022-08-31 14:25:00|9037|9034.2|9023.2|9019.4|9052.4|9048.6|9021.1|9015.4|2102
1661956200000|2022-08-31 14:30:00|9023.4|9019.6|8975.2|8972.4|9074.4|9069.1|8967.4|8963.8|6385
1661956500000|2022-08-31 14:35:00|8974.6|8971.4|8999.4|8995.6|9006.4|9003.6|8940.2|8936.6|4776
1661956800000|2022-08-31 14:40:00|8998.4|8996.6|9013.4|9010.6|9035|9032|8984|8981|3917
1661957100000|2022-08-31 14:45:00|9012.6|9009.6|9041.2|9037.4|9060.4|9057|9012.2|9008.6|3006
1661957400000|2022-08-31 14:50:00|9041.4|9037.6|9062|9058.2|9073.8|9070.2|9039.2|9036.2|2689
1661957700000|2022-08-31 14:55:00|9061.5|9057.7|9021.4|9017.6|9085.1|9082.3|9005.4|9002.1|4652
1661958000000|2022-08-31 15:00:00|9022.2|9018.6|9022.4|9018.6|9043.7|9040.4|8992|8989|3886
1661958300000|2022-08-31 15:05:00|9021.4|9019.6|8998.3|8994.5|9025.9|9022.3|8992.6|8989.5|2583
1661958600000|2022-08-31 15:10:00|8998.9|8995.1|9030.9|9027.1|9051.5|9047.7|8977.3|8973.5|2706
1661958900000|2022-08-31 15:15:00|9030.3|9026.5|9045.7|9041.9|9062.9|9059.3|9013.5|9010|2270
1661959200000|2022-08-31 15:20:00|9044.7|9041.4|9042.3|9038.5|9047.5|9044.5|9005.3|9001.9|2208
1661959500000|2022-08-31 15:25:00|9041.7|9039.5|8996.9|8993.1|9053.3|9050.5|8993.1|8990.3|2712
1661959800000|2022-08-31 15:30:00|8995.9|8993.3|9044.6|9040.8|9051.8|9049|8991.9|8989.1|3294
1661960100000|2022-08-31 15:35:00|9044.8|9041|9076.4|9073.6|9078.4|9075.4|9039.6|9036|3422
1661960400000|2022-08-31 15:40:00|9075.8|9073|9111.6|9107.8|9119.4|9116.4|9073.4|9070.6|5399
1661960700000|2022-08-31 15:45:00|9110.8|9108|9099|9095.2|9120.6|9117.4|9094.6|9091.6|2713
1661961000000|2022-08-31 15:50:00|9098|9094|9065.4|9061.6|9099.3|9096.2|9063.5|9059.7|2904
1661961300000|2022-08-31 15:55:00|9064.4|9063.6|9100.4|9096.6|9112.8|9109.2|9064.4|9063.4|2778
1661961600000|2022-08-31 16:00:00|9099.4|9097.6|9108.4|9105.6|9140|9136.2|9099.4|9096.6|2699
1661961900000|2022-08-31 16:05:00|9109.4|9106.6|9072.8|9069|9114.4|9111.6|9068.8|9065.2|2372
1661962200000|2022-08-31 16:10:00|9073.6|9070|9097.7|9093.9|9102.8|9099.7|9068.2|9064.8|2099
1661962500000|2022-08-31 16:15:00|9098|9094.2|9097.9|9094.1|9124.5|9121.7|9094.9|9092.1|1384
1661962800000|2022-08-31 16:20:00|9097.7|9094.9|9073.4|9069.6|9097.9|9095.1|9067.6|9064.6|2179
1661963100000|2022-08-31 16:25:00|9072.6|9069.8|9070.8|9067|9086.9|9083.6|9056.4|9053.6|1748
1661963400000|2022-08-31 16:30:00|9069.8|9068|9102.3|9098.5|9103.9|9101.1|9063.8|9060.7|1150
1661963700000|2022-08-31 16:35:00|9102.9|9099.1|9089|9085.2|9103.3|9100.5|9075.7|9072.9|1095
1661964000000|2022-08-31 16:40:00|9088|9084.2|9070.9|9067.1|9098.5|9094.7|9069.7|9066.9|936
1661964300000|2022-08-31 16:45:00|9070.2|9067.4|9064.1|9060.3|9070.9|9067.4|9042.2|9039.4|1467
1661964600000|2022-08-31 16:50:00|9064.4|9060.6|9072.3|9068.5|9080.4|9077.3|9058.8|9055.8|1291
1661964900000|2022-08-31 16:55:00|9071.6|9068.8|9078.5|9075.7|9087.1|9084.3|9053.5|9050.7|1062
1661965200000|2022-08-31 17:00:00|9078|9075.2|9039.2|9035.4|9078.5|9075.2|9039|9035.4|1300
1661965500000|2022-08-31 17:05:00|9038.4|9035.6|9054.6|9050.8|9095.9|9092.1|9023.4|9020.4|3058
1661965800000|2022-08-31 17:10:00|9054.2|9050.4|9074.5|9071.7|9083.5|9080.5|9050.4|9047.4|1067
1661966100000|2022-08-31 17:15:00|9075.3|9071.5|9066.7|9063.9|9086.3|9083.5|9061.7|9058.1|964
1661966400000|2022-08-31 17:20:00|9065.7|9062.9|9046.9|9043.1|9072.7|9069.1|9035.5|9031.9|1472
1661966700000|2022-08-31 17:25:00|9047.3|9043.5|9036.5|9033.7|9052.3|9048.9|9031.3|9027.5|1321
1661967000000|2022-08-31 17:30:00|9036.7|9032.9|9052.1|9048.3|9063.1|9060.3|9036.5|9032.9|1096
1661967300000|2022-08-31 17:35:00|9052.7|9049.3|9000.9|8997.1|9053.1|9050.3|8998.1|8995.3|2599
1661967600000|2022-08-31 17:40:00|8999.9|8996.1|9006.1|9002.3|9009.4|9006.3|8981.1|8977.5|2800
1661967900000|2022-08-31 17:45:00|9006.4|9002.6|8992.1|8988.3|9008.9|9005.3|8985.1|8981.3|1391
1661968200000|2022-08-31 17:50:00|8991.1|8989.3|8993.7|8989.9|9007.7|9003.9|8978.1|8975.3|1437
1661968500000|2022-08-31 17:55:00|8992.9|8990.1|8983.1|8979.3|9001.7|8998.9|8979.6|8976.3|1199
1661968800000|2022-08-31 18:00:00|8981.7|8978.9|8975.7|8971.9|8995.7|8992.9|8971.9|8968.9|1615
1661969100000|2022-08-31 18:05:00|8975.5|8972.7|8981.5|8977.7|8985.5|8982.7|8962.7|8959.9|2884
1661969400000|2022-08-31 18:10:00|8981.3|8978.5|8977.5|8973.7|8998.3|8994.7|8977.3|8973.7|1661
1661969700000|2022-08-31 18:15:00|8976.5|8973.9|8977.1|8973.3|8987.1|8984.1|8963.3|8959.7|2362
1661970000000|2022-08-31 18:20:00|8976.9|8974.1|8951.9|8948.1|8984.3|8981.2|8950.3|8946.9|3756
1661970300000|2022-08-31 18:25:00|8951.1|8948.3|8936.2|8933.4|8977|8973.4|8924.6|8921.8|10882
1661970600000|2022-08-31 18:30:00|8937|8933.2|8924.2|8920.4|8944.1|8940.8|8916.8|8913.4|3155
1661970900000|2022-08-31 18:35:00|8923.4|8920.6|8914.6|8910.8|8925.6|8922.6|8905.6|8902.4|1675
1661971200000|2022-08-31 18:40:00|8914.8|8912|8888.6|8885.8|8921.6|8918.6|8884.3|8881.3|1365
1661971500000|2022-08-31 18:45:00|8888.8|8886|8888.4|8884.6|8890.3|8887.5|8874.3|8871.2|1131
1661971800000|2022-08-31 18:50:00|8887.8|8884|8887.2|8884.4|8895.2|8891.6|8875.8|8872.5|914
1661972100000|2022-08-31 18:55:00|8887.8|8885|8909.4|8905.6|8909.8|8906.6|8886|8883.2|616
1661972400000|2022-08-31 19:00:00|8911.2|8908.4|8913.8|8911|8918.4|8914.8|8906|8903|492
1661972700000|2022-08-31 19:05:00|8913.6|8910.8|8921.6|8917.8|8929.8|8926.4|8910.6|8907.8|755
1661973000000|2022-08-31 19:10:00|8921.8|8918.8|8926|8923.2|8930.1|8927|8917.2|8914.2|626
1661973300000|2022-08-31 19:15:00|8925|8922.2|8901.4|8897.6|8925.8|8922.2|8897.6|8893.8|436
1661973600000|2022-08-31 19:20:00|8901.2|8898.6|8886.4|8882.6|8903.2|8900.4|8884.2|8881.2|396
1661973900000|2022-08-31 19:25:00|8885.4|8882.1|8888.4|8885.6|8895.2|8892.2|8877.4|8873.4|519
1661974200000|2022-08-31 19:30:00|8889.2|8885.4|8885.2|8881.4|8900.4|8897.4|8882.2|8879.4|316
1661974500000|2022-08-31 19:35:00|8884.4|8881.6|8891.2|8887.4|8896.4|8892.8|8883.8|8880.8|293
1661974800000|2022-08-31 19:40:00|8890.4|8887.6|8899.4|8895.6|8899.6|8896.6|8887.4|8884.4|206
1661975100000|2022-08-31 19:45:00|8899.9|8896.1|8893.6|8889.8|8908.4|8904.6|8892.4|8889.4|597
1661975400000|2022-08-31 19:50:00|8893.4|8890.6|8889.6|8885.8|8899|8896|8884.6|8881.2|599
1661975700000|2022-08-31 19:55:00|8888.8|8885|8884.2|8880.4|8891.3|8888|8878.2|8875.4|404
1661976000000|2022-08-31 20:00:00|8884|8881.2|8875.2|8872.4|8890.4|8887.4|8873.6|8870.8|375
1661976300000|2022-08-31 20:05:00|8875.4|8872.6|8879.4|8875.6|8883.6|8880.6|8874.2|8871.2|451
1661976600000|2022-08-31 20:10:00|8878.8|8876|8872.2|8868.4|8879.6|8876.8|8868.6|8865|662
1661976900000|2022-08-31 20:15:00|8872.4|8868.6|8861.8|8858|8872.4|8868.8|8856.4|8852.2|518
1661977200000|2022-08-31 20:20:00|8860.8|8858.2|8861.6|8858.8|8864.8|8862|8859.6|8856.6|259
1661977500000|2022-08-31 20:25:00|8862.6|8859.8|8866.1|8863.3|8871.6|8868.6|8862.6|8859.6|346
1661977800000|2022-08-31 20:30:00|8866.4|8863.6|8866.1|8863.3|8869.6|8866.6|8858.4|8855.6|378
1661978100000|2022-08-31 20:35:00|8867.1|8864.3|8873.6|8869.8|8875.8|8872.8|8866.9|8863.3|183
1661978400000|2022-08-31 20:40:00|8873.1|8869.3|8871.3|8868.5|8873.6|8870.5|8870.3|8867.3|253
1661978700000|2022-08-31 20:45:00|8870.3|8867.5|8859.7|8856.9|8870.3|8867.5|8859|8855.7|171
1661979000000|2022-08-31 20:50:00|8860.5|8856.7|8862.5|8858.7|8864.3|8861.3|8859.7|8855.9|163
1661979300000|2022-08-31 20:55:00|8862.3|8859.5|8866.1|8862.3|8870.3|8866.7|8853.7|8850.9|252
1661983200000|2022-08-31 22:00:00|8866|8858.2|8863|8860.2|8871.6|8866.5|8857.5|8852.2|216
1661983500000|2022-08-31 22:05:00|8865.4|8861.6|8870.3|8866.5|8870.3|8866.7|8863.8|8860.2|60
1661983800000|2022-08-31 22:10:00|8870.5|8866.7|8871.7|8867.9|8877.8|8874.6|8869|8865.2|153
1661984100000|2022-08-31 22:15:00|8869.2|8865.4|8871.2|8867.4|8874.9|8871.4|8866.5|8863.4|52
1661984400000|2022-08-31 22:20:00|8871.7|8868.9|8870.2|8866.4|8874.2|8870.4|8868.7|8864.9|50
1661984700000|2022-08-31 22:25:00|8869.2|8866.6|8875.2|8871.4|8875.4|8871.6|8867.6|8864.4|88
1661985000000|2022-08-31 22:30:00|8874.4|8871.6|8882.2|8878.4|8882.2|8878.4|8870|8866.7|115
1661985300000|2022-08-31 22:35:00|8883.2|8879.4|8890.2|8886.4|8890.4|8887.4|8880.6|8877.2|200
1661985600000|2022-08-31 22:40:00|8889.4|8886.6|8888.2|8885.4|8893.5|8890.2|8886.2|8882.9|74
1661985900000|2022-08-31 22:45:00|8888.4|8884.6|8894.2|8890.4|8896.2|8892.6|8887.2|8884.4|118
1661986200000|2022-08-31 22:50:00|8894|8891.4|8895.4|8891.6|8898.2|8894.6|8891.6|8888.6|131
1661986500000|2022-08-31 22:55:00|8894.4|8890.6|8896.1|8893.3|8896.4|8893.3|8891.5|8888.5|64
1661986800000|2022-08-31 23:00:00|8895.7|8892.9|8892.1|8889.3|8896.1|8892.9|8892.1|8888.8|83
1661987100000|2022-08-31 23:05:00|8892.4|8888.6|8892.6|8888.8|8894.1|8890.5|8889.1|8886.1|55
1661987400000|2022-08-31 23:10:00|8892.1|8888.3|8887.1|8884.3|8892.4|8889.1|8885.9|8881.3|69
1661987700000|2022-08-31 23:15:00|8887.9|8884.1|8887.1|8883.3|8889.4|8885.6|8885.9|8882.3|31
1661988000000|2022-08-31 23:20:00|8886.1|8882.3|8887.1|8883.3|8888.1|8884.5|8885.1|8882.1|19
1661988300000|2022-08-31 23:25:00|8886.3|8883.5|8882.3|8878.5|8887.3|8884.3|8882.3|8878.5|33
1661988600000|2022-08-31 23:30:00|8883.5|8879.7|8890.1|8887.3|8891.1|8887.3|8880.3|8876.9|97
1661988900000|2022-08-31 23:35:00|8890.3|8887.5|8903.7|8899.9|8906.7|8902.7|8890.1|8886.3|187
1661989200000|2022-08-31 23:40:00|8902.9|8900.1|8900.1|8896.3|8904.1|8900.3|8897.9|8894.3|143
1661989500000|2022-08-31 23:45:00|8900.9|8897.3|8902.7|8898.9|8903.6|8900.3|8898.1|8895.3|70
1661989800000|2022-08-31 23:50:00|8902.9|8899.9|8899.7|8895.9|8909.2|8905.7|8898.5|8894.9|204
1661990100000|2022-08-31 23:55:00|8900.2|8896.9|8903.7|8899.9|8905|8901.9|8897.7|8894.9|108
1661990400000|2022-09-01 00:00:00|8902.9|8899.1|8900.9|8897.1|8913.7|8910.1|8898.7|8895.9|479
1661990700000|2022-09-01 00:05:00|8899.9|8896.3|8901.6|8897.8|8907.7|8904.6|8891.9|8889.1|255
1661991000000|2022-09-01 00:10:00|8901.1|8897.3|8887.4|8883.6|8904.6|8901.3|8885.6|8882.8|175
1661991300000|2022-09-01 00:15:00|8888.2|8884.6|8881.2|8877.4|8894.2|8890.4|8878.4|8875.4|215
1661991600000|2022-09-01 00:20:00|8881.4|8877.6|8881.4|8877.6|8884|8880.8|8877.2|8873.6|161
1661991900000|2022-09-01 00:25:00|8881.2|8878.4|8881.6|8877.8|8886|8882.6|8877.6|8873.8|105
1661992200000|2022-09-01 00:30:00|8880.8|8878|8891.6|8887.8|8893.6|8890|8874.6|8870.8|152
1661992500000|2022-09-01 00:35:00|8890.3|8887.5|8872.6|8868.8|8893.6|8889.8|8871.6|8868.3|217
1661992800000|2022-09-01 00:40:00|8871.8|8869|8875.2|8871.4|8878.4|8874.6|8870.2|8866.4|128
1661993100000|2022-09-01 00:45:00|8875.4|8872.4|8876|8872.2|8881.4|8878.4|8871|8867.4|81
1661993400000|2022-09-01 00:50:00|8876.2|8872.4|8868.4|8865.6|8885.4|8882.4|8862.4|8858.8|208
1661993700000|2022-09-01 00:55:00|8867.8|8865|8874|8870.2|8878.2|8875.4|8867.2|8863.6|175
1661994000000|2022-09-01 01:00:00|8873.2|8870.4|8917|8913.2|8919.2|8916.2|8873.2|8869.9|1305
1661994300000|2022-09-01 01:05:00|8916.7|8913.9|8914.6|8911.8|8936.8|8933.8|8911.8|8908.5|928
1661994600000|2022-09-01 01:10:00|8914.8|8912|8919.8|8916|8925|8921.2|8912|8908.8|247
1661994900000|2022-09-01 01:15:00|8919|8916.2|8915.8|8912|8928.6|8925|8909.6|8906|334
1661995200000|2022-09-01 01:20:00|8915|8911.2|8922|8918.2|8926|8923|8910.8|8908|319
1661995500000|2022-09-01 01:25:00|8922.4|8918.6|8918|8914.2|8923|8919.4|8909.2|8906.2|251
1661995800000|2022-09-01 01:30:00|8918.6|8915.2|8930|8927.2|8930.2|8927.2|8914|8910.2|163
1661996100000|2022-09-01 01:35:00|8930.2|8926.4|8923.5|8919.7|8930.5|8927.2|8922|8918.2|168
1661996400000|2022-09-01 01:40:00|8923.4|8919.6|8911|8908.2|8928|8924.2|8911|8908.2|178
1661996700000|2022-09-01 01:45:00|8912|8909.2|8911.7|8907.9|8915.6|8912.6|8905.7|8902.4|291
1661997000000|2022-09-01 01:50:00|8912.5|8908.9|8910.5|8906.7|8914.5|8910.7|8906|8902.9|106
1661997300000|2022-09-01 01:55:00|8909.5|8906.5|8907.3|8903.5|8911.1|8907.5|8902.5|8899.5|208
1661997600000|2022-09-01 02:00:00|8906.7|8902.9|8914.3|8910.5|8919.5|8916.5|8904.3|8900.7|150
1661997900000|2022-09-01 02:05:00|8913.5|8910.7|8916.3|8912.5|8918.5|8915.5|8910.5|8907.5|86
1661998200000|2022-09-01 02:10:00|8915.3|8911.7|8919.5|8915.7|8923.5|8920.5|8910.7|8907.3|148
1661998500000|2022-09-01 02:15:00|8919.3|8915.5|8923.3|8919.5|8923.3|8920.5|8917.5|8914.2|50
1661998800000|2022-09-01 02:20:00|8922.3|8919.3|8939.1|8935.3|8941.9|8938.4|8922.3|8919.3|293
1661999100000|2022-09-01 02:25:00|8938.6|8934.8|8937.3|8933.5|8943.9|8940.3|8934.9|8931.8|192
1661999400000|2022-09-01 02:30:00|8937.1|8933.3|8924.8|8921|8938.1|8935.3|8923.1|8920|242
1661999700000|2022-09-01 02:35:00|8924.1|8921.3|8911.8|8909|8926.1|8923|8910.6|8907.3|251
1662000000000|2022-09-01 02:40:00|8912.1|8908.3|8902.6|8899.8|8917.1|8914|8901.6|8898.6|273
1662000300000|2022-09-01 02:45:00|8902.8|8899|8899|8895.2|8906.8|8903|8894.8|8891.8|334
1662000600000|2022-09-01 02:50:00|8898.8|8895|8891.6|8888.8|8904.3|8899|8889.6|8886.3|252
1662000900000|2022-09-01 02:55:00|8891.4|8887.8|8903.8|8900|8903.8|8901|8891.4|8887.8|216
1662001200000|2022-09-01 03:00:00|8902.8|8899|8909.8|8906|8911|8908|8900.6|8897|228
1662001500000|2022-09-01 03:05:00|8909.6|8905.8|8910.8|8907|8915.3|8912|8907.8|8904|145
1662001800000|2022-09-01 03:10:00|8910.2|8908|8915.8|8913|8919.8|8916|8907.8|8904|201
1662002100000|2022-09-01 03:15:00|8916.8|8913.2|8925.8|8923|8927|8924|8914.8|8911|205
1662002400000|2022-09-01 03:20:00|8925.6|8922|8923.8|8921|8926.8|8924|8917.4|8914|124
1662002700000|2022-09-01 03:25:00|8924.6|8920.8|8919.4|8915.6|8924.6|8921|8915.8|8912.8|125
1662003000000|2022-09-01 03:30:00|8918.6|8915.8|8919.8|8916|8922|8919|8916.8|8913.8|77
1662003300000|2022-09-01 03:35:00|8919|8916.2|8920|8917.2|8921.5|8918.2|8917.6|8914|81
1662003600000|2022-09-01 03:40:00|8920.8|8917|8907.2|8904.4|8923.2|8920.4|8907.2|8904.2|148
1662003900000|2022-09-01 03:45:00|8908.4|8904.6|8901.2|8897.4|8912.2|8909.2|8897.2|8894.4|385
1662004200000|2022-09-01 03:50:00|8902.2|8898.4|8906.2|8902.4|8909.2|8905.4|8900.6|8897.2|133
1662004500000|2022-09-01 03:55:00|8905.2|8902.2|8905.6|8901.8|8908.2|8905.4|8905.2|8901.8|36
1662004800000|2022-09-01 04:00:00|8905.4|8902.6|8912.2|8908.4|8913.2|8910.4|8905.4|8901.8|69
1662005100000|2022-09-01 04:05:00|8912|8909.2|8911.4|8907.6|8915|8911.4|8909.2|8905.4|65
1662005400000|2022-09-01 04:10:00|8911.2|8907.4|8909.2|8905.4|8913.2|8909.6|8905.4|8902.1|127
1662005700000|2022-09-01 04:15:00|8908.2|8906.4|8906.4|8903.6|8909.4|8906.4|8903.6|8900.6|106
1662006000000|2022-09-01 04:20:00|8907.4|8904.6|8899.1|8896.3|8907.4|8904.6|8897.9|8894.9|150
1662006300000|2022-09-01 04:25:00|8899.4|8896.6|8899.9|8896.1|8904.1|8900.6|8898.9|8895.8|101
1662006600000|2022-09-01 04:30:00|8899.1|8896.3|8883.1|8880.3|8900.4|8897.3|8879.1|8876.1|474
1662006900000|2022-09-01 04:35:00|8883.9|8880.1|8881.9|8878.1|8884.9|8881.3|8879.7|8876.1|129
1662007200000|2022-09-01 04:40:00|8881.7|8878.9|8886.9|8884.1|8886.9|8884.1|8881.7|8878.9|108
1662007500000|2022-09-01 04:45:00|8887.1|8884.3|8885.1|8881.3|8888.9|8886.1|8881.9|8878.3|119
1662007800000|2022-09-01 04:50:00|8884.9|8881.1|8875.1|8871.3|8886.1|8882.5|8874.1|8871.3|332
1662008100000|2022-09-01 04:55:00|8875.6|8872.3|8880.5|8876.7|8881.5|8878.5|8875.6|8871.8|74
1662008400000|2022-09-01 05:00:00|8880.3|8876.5|8885.3|8881.5|8892.5|8889.5|8878.3|8875|221
1662008700000|2022-09-01 05:05:00|8884.5|8880.7|8887.3|8883.5|8890.5|8887.5|8882.3|8879.3|65
1662009000000|2022-09-01 05:10:00|8887.5|8883.7|8891.3|8888.5|8893.8|8890.5|8887.3|8883.7|70
1662009300000|2022-09-01 05:15:00|8891.5|8887.7|8893.3|8890.5|8894.5|8891|8890.3|8887|86
1662009600000|2022-09-01 05:20:00|8892.5|8889.7|8890.3|8886.5|8893.3|8889.7|8889.3|8885.5|65
1662009900000|2022-09-01 05:25:00|8890.1|8886.3|8886.3|8883.5|8891.5|8888.5|8885.3|8882.3|52
1662010200000|2022-09-01 05:30:00|8887.3|8884.3|8877.1|8873.3|8892.3|8888.7|8876.1|8872.5|330
1662010500000|2022-09-01 05:35:00|8877.9|8874.1|8884.1|8880.3|8889.1|8885.8|8867.3|8864.5|523
1662010800000|2022-09-01 05:40:00|8883.3|8880.5|8874.3|8871.5|8888.8|8885.3|8864.7|8861.7|526
1662011100000|2022-09-01 05:45:00|8874.5|8871.7|8868.3|8865.5|8881.5|8878.7|8868.3|8865.2|247
1662011400000|2022-09-01 05:50:00|8868.8|8866|8876.3|8872.5|8879.5|8875.7|8868.5|8865.5|168
1662011700000|2022-09-01 05:55:00|8875.5|8872.7|8877.3|8873.5|8880|8876.2|8873|8869.5|80
1662012000000|2022-09-01 06:00:00|8876.3|8873.7|8880.2|8876.4|8886.3|8882.5|8866.3|8863.2|282
1662012300000|2022-09-01 06:05:00|8879.5|8876.7|8878|8874.2|8880.5|8877.2|8866.7|8863.4|265
1662012600000|2022-09-01 06:10:00|8878.2|8874.4|8867.2|8864.4|8878.2|8874.7|8865.2|8862.2|208
1662012900000|2022-09-01 06:15:00|8867.5|8863.7|8854.7|8850.9|8867.5|8863.9|8851.7|8848.6|634
1662013200000|2022-09-01 06:20:00|8855.2|8851.4|8854.5|8850.7|8865.9|8862.9|8847.2|8843.7|721
1662013500000|2022-09-01 06:25:00|8855.3|8851.5|8862.5|8859.7|8863|8859.7|8850.3|8846.6|279
1662013800000|2022-09-01 06:30:00|8863.3|8859.5|8853.7|8850.9|8863.3|8860.5|8847.4|8843.8|408
1662014100000|2022-09-01 06:35:00|8853.5|8850.7|8880.1|8876.3|8880.1|8876.3|8851.5|8848.5|456
1662014400000|2022-09-01 06:40:00|8879.6|8877.3|8888.1|8885.3|8894.6|8891.3|8879.6|8876.3|483
1662014700000|2022-09-01 06:45:00|8889.1|8885.5|8884.3|8880.5|8890.3|8887.3|8879.1|8876|331
1662015000000|2022-09-01 06:50:00|8884.1|8880.3|8870.1|8866.3|8885.1|8882.3|8858.8|8855.3|610
1662015300000|2022-09-01 06:55:00|8869.8|8866|8874.6|8870.8|8885.6|8882|8868.8|8865.3|358
1662015600000|2022-09-01 07:00:00|8874.8|8871|8855.6|8851.8|8879.8|8876.8|8849.4|8845.8|867
1662015900000|2022-09-01 07:05:00|8854.8|8852|8863.2|8859.4|8871.4|8868.4|8848.6|8844.8|507
1662016200000|2022-09-01 07:10:00|8862.4|8858.6|8864.2|8860.4|8869.2|8865.4|8850.6|8847.8|514
1662016500000|2022-09-01 07:15:00|8863.2|8859|8854.6|8850.8|8880|8876.4|8846.6|8843|760
1662016800000|2022-09-01 07:20:00|8854.4|8851.6|8866.2|8862.4|8882.8|8880|8851.3|8847.8|696
1662017100000|2022-09-01 07:25:00|8866|8862.2|8853.8|8850|8873.8|8870.1|8850.6|8846.8|506
1662017400000|2022-09-01 07:30:00|8854|8850.2|8841.4|8837.6|8858.2|8854.4|8822.4|8819.4|1457
1662017700000|2022-09-01 07:35:00|8841.8|8839|8834.7|8830.9|8858|8854.6|8829.4|8825.6|551
1662018000000|2022-09-01 07:40:00|8835|8831.2|8859|8855.2|8875.3|8872.2|8832.4|8829.4|787
1662018300000|2022-09-01 07:45:00|8858.4|8854.6|8880.2|8876.4|8888|8885.2|8855|8852.2|875
1662018600000|2022-09-01 07:50:00|8880|8876.2|8866.4|8862.6|8884.4|8880.6|8858.6|8855.6|624
1662018900000|2022-09-01 07:55:00|8865.6|8862.8|8887|8883.2|8888|8885.2|8865.4|8862.6|559
1662019200000|2022-09-01 08:00:00|8889.1|8885.3|8885.5|8882.7|8890.2|8886.4|8869.8|8866|697
1662019500000|2022-09-01 08:05:00|8886.5|8883.3|8847.2|8843.4|8891.8|8888.7|8846.4|8843.4|834
1662019800000|2022-09-01 08:10:00|8846.6|8842.8|8832.4|8828.6|8848|8844.6|8826.6|8823.6|1039
1662020100000|2022-09-01 08:15:00|8831.6|8828.8|8800.5|8797.7|8835.4|8831.9|8790.9|8788.1|2322
1662020400000|2022-09-01 08:20:00|8799.7|8795.9|8781.2|8777.4|8802|8798.2|8775.5|8771.9|1764
1662020700000|2022-09-01 08:25:00|8780.5|8778.4|8802.6|8798.8|8808.3|8805|8770.7|8767.4|1731
1662021000000|2022-09-01 08:30:00|8802.3|8798.5|8772|8768.2|8808.1|8804.8|8768.2|8765.4|1282
1662021300000|2022-09-01 08:35:00|8771.2|8768.4|8767.3|8764.5|8780.7|8777.1|8756.7|8753.7|1673
1662021600000|2022-09-01 08:40:00|8767.1|8764.3|8734.5|8730.7|8768.3|8765|8730.3|8726.6|2157
1662021900000|2022-09-01 08:45:00|8733.7|8730.9|8706.2|8702.4|8735|8731.9|8704|8700.4|2345
1662022200000|2022-09-01 08:50:00|8706|8702.2|8724.3|8721.5|8727.3|8723.7|8697|8693.4|1925
1662022500000|2022-09-01 08:55:00|8725.3|8721.3|8736.1|8732.3|8746.1|8742.1|8719.1|8715.7|1129
1662022800000|2022-09-01 09:00:00|8735.3|8732.5|8761.2|8757.4|8766|8762.4|8733.1|8729.3|1105
1662023100000|2022-09-01 09:05:00|8760.4|8756.6|8785.6|8781.8|8794.4|8790.6|8759.2|8756.2|1366
1662023400000|2022-09-01 09:10:00|8786.4|8782.6|8779.2|8776.4|8796.2|8793.4|8770.2|8766.4|664
1662023700000|2022-09-01 09:15:00|8778.8|8775|8780.2|8776.4|8795.4|8792.4|8774.4|8770.6|751
1662024000000|2022-09-01 09:20:00|8779.2|8775.4|8771.2|8767.4|8790|8787|8761.2|8758.1|690
1662024300000|2022-09-01 09:25:00|8770.4|8767.6|8782.3|8778.5|8790.3|8786.7|8767|8763.4|552
1662024600000|2022-09-01 09:30:00|8781.5|8778.7|8794.9|8791.1|8795.9|8792.1|8774.1|8770.3|748
1662024900000|2022-09-01 09:35:00|8793.9|8792.1|8817.7|8814.9|8821.9|8818.6|8788.9|8785.9|1324
1662025200000|2022-09-01 09:40:00|8818.4|8814.6|8797.9|8795.1|8823.6|8819.8|8791.9|8788.6|1263
1662025500000|2022-09-01 09:45:00|8797.3|8794.5|8789.9|8786.1|8811.6|8808.6|8782.9|8779.3|914
1662025800000|2022-09-01 09:50:00|8788.9|8785.8|8807.9|8804.1|8810.2|8806.6|8777.9|8774.1|552
1662026100000|2022-09-01 09:55:00|8807.4|8803.6|8801.8|8798|8823|8819.6|8798.4|8795.4|610
1662026400000|2022-09-01 10:00:00|8802.6|8799|8758.3|8755.5|8802.8|8799|8755.3|8752.3|1378
1662026700000|2022-09-01 10:05:00|8759.3|8756.5|8752.7|8749.9|8760.6|8757.5|8745.7|8741.9|865
1662027000000|2022-09-01 10:10:00|8752.9|8749.1|8746.3|8742.5|8755.9|8752.9|8740.5|8737.7|778
1662027300000|2022-09-01 10:15:00|8746.5|8742.7|8748.3|8745.5|8752.5|8749.5|8716.7|8712.9|1056
1662027600000|2022-09-01 10:20:00|8749.3|8744.7|8729.5|8725.7|8750.5|8747.5|8727.7|8723.9|615
1662027900000|2022-09-01 10:25:00|8729.7|8726.7|8752.1|8748.3|8752.1|8748.3|8724.7|8721.4|942
1662028200000|2022-09-01 10:30:00|8751.9|8748.1|8735.1|8731.3|8752.3|8748.5|8731.1|8727.3|546
1662028500000|2022-09-01 10:35:00|8733.1|8730.3|8722.1|8719.3|8744.1|8740.3|8720.3|8717.5|608
1662028800000|2022-09-01 10:40:00|8722.3|8718.5|8715.2|8711.4|8722.3|8718.5|8699.4|8696.1|1604
1662029100000|2022-09-01 10:45:00|8715|8712.2|8727.5|8723.7|8740.8|8737.7|8710.2|8706.9|1047
1662029400000|2022-09-01 10:50:00|8726.8|8724|8709.2|8705.4|8728.8|8725.7|8704|8700.9|499
1662029700000|2022-09-01 10:55:00|8709|8705.2|8735|8732.2|8741.7|8738.7|8701.4|8697.6|1047
1662030000000|2022-09-01 11:00:00|8735.2|8731.4|8729.7|8725.9|8736.7|8733.2|8712.6|8709.4|622
1662030300000|2022-09-01 11:05:00|8730.2|8726.4|8711|8707.2|8730.4|8726.6|8702.4|8699.3|655
1662030600000|2022-09-01 11:10:00|8710.4|8706.6|8735.9|8732.1|8737.2|8733.4|8708.2|8705.2|675
1662030900000|2022-09-01 11:15:00|8735.7|8731.9|8767.2|8763.4|8769.2|8766.4|8725.4|8722.3|880
1662031200000|2022-09-01 11:20:00|8766.9|8764.1|8759.9|8756.1|8774.9|8771.1|8755.9|8752.6|681
1662031500000|2022-09-01 11:25:00|8759.7|8756.9|8756.2|8752.4|8764.7|8761.1|8747.4|8744.1|528
1662031800000|2022-09-01 11:30:00|8755.9|8752.1|8785.5|8782.7|8791.1|8787.5|8731.4|8728.3|1632
1662032100000|2022-09-01 11:35:00|8784.7|8781.9|8798.9|8795.1|8805.7|8802.4|8770.9|8768.1|1049
1662032400000|2022-09-01 11:40:00|8798.4|8794.6|8813.7|8809.9|8816.8|8813.7|8791.9|8788.8|1216
1662032700000|2022-09-01 11:45:00|8812.9|8810.1|8803.5|8800.7|8825|8821.7|8791.9|8788.1|1117
1662033000000|2022-09-01 11:50:00|8804.3|8800.5|8802.7|8799.9|8809.5|8806.5|8793.5|8789.7|680
1662033300000|2022-09-01 11:55:00|8802.5|8799.7|8834|8830.2|8842.8|8839.8|8802.5|8799.7|1278
1662033600000|2022-09-01 12:00:00|8832.7|8829.9|8799.7|8795.9|8837.8|8835|8799.5|8795.9|1136
1662033900000|2022-09-01 12:05:00|8798.9|8796.1|8796.8|8794|8812.5|8809.4|8794|8791|910
1662034200000|2022-09-01 12:10:00|8798|8794.2|8808.6|8805.8|8826.9|8823.8|8796|8793|925
1662034500000|2022-09-01 12:15:00|8809.4|8805.6|8817.6|8813.8|8825.6|8822.6|8806.6|8803.2|712
1662034800000|2022-09-01 12:20:00|8816.8|8814|8818.4|8814.6|8830.8|8827.3|8798.4|8795.4|960
1662035100000|2022-09-01 12:25:00|8817.4|8814.4|8800.4|8796.6|8822|8818.2|8793.4|8790.6|662
1662035400000|2022-09-01 12:30:00|8799.9|8796.1|8791.4|8787.6|8807.2|8803.6|8784.2|8780.9|951
1662035700000|2022-09-01 12:35:00|8790.4|8786.6|8793.2|8789.4|8799.4|8796.2|8773.9|8770.8|1000
1662036000000|2022-09-01 12:40:00|8793.4|8789.6|8766.3|8763.5|8793.4|8789.6|8762.9|8759.1|1012
1662036300000|2022-09-01 12:45:00|8765.5|8762.5|8778.9|8775.1|8787.9|8785.1|8744.5|8741.5|1402
1662036600000|2022-09-01 12:50:00|8777.9|8776.1|8775.3|8771.5|8786.5|8783.7|8768.3|8765.2|507
1662036900000|2022-09-01 12:55:00|8774.5|8770.7|8820.2|8816.4|8822|8818.4|8759.8|8756|1538
1662037200000|2022-09-01 13:00:00|8820|8816.2|8748.3|8744.5|8832.2|8829.2|8747.3|8743.5|3933
1662037500000|2022-09-01 13:05:00|8747.8|8740|8743.7|8739.9|8770.3|8766.5|8729.7|8726.1|2942
1662037800000|2022-09-01 13:10:00|8743.9|8740.1|8750.7|8747.9|8760.2|8756.9|8729.7|8726.1|1384
1662038100000|2022-09-01 13:15:00|8749.7|8746.9|8760.5|8756.7|8780.5|8777.5|8739.4|8735.6|1736
1662038400000|2022-09-01 13:20:00|8760.3|8757.5|8741.5|8737.7|8771|8767.5|8733.3|8730.5|1616
1662038700000|2022-09-01 13:25:00|8741.3|8738.5|8744.4|8741.6|8755.6|8752.6|8734.5|8731.2|1295
1662039000000|2022-09-01 13:30:00|8745.2|8741.4|8727|8724.2|8784.9|8781.1|8727|8724|2879
1662039300000|2022-09-01 13:35:00|8727.8|8724|8742.4|8738.6|8745.6|8742.3|8698.8|8695.8|4862
1662039600000|2022-09-01 13:40:00|8741.6|8738.8|8760.8|8757|8779.1|8775.6|8738.8|8735.8|2270
1662039900000|2022-09-01 13:45:00|8760.5|8756.7|8709.8|8706|8766.1|8762.6|8708.8|8705.2|2155
1662040200000|2022-09-01 13:50:00|8709|8705.2|8691.7|8687.9|8724.5|8721.4|8688.7|8685.7|3699
1662040500000|2022-09-01 13:55:00|8690.9|8688.1|8678.4|8674.6|8693.7|8690.7|8666.1|8662.5|4752
1662040800000|2022-09-01 14:00:00|8677|8673.2|8682.2|8678.4|8697|8693.4|8671.1|8667.3|3181
1662041100000|2022-09-01 14:05:00|8682|8678.2|8724.3|8721.5|8733.1|8730.3|8678.4|8675.4|2927
1662041400000|2022-09-01 14:10:00|8726.6|8722.8|8752.7|8748.9|8763.2|8759.9|8723.3|8720.3|3276
1662041700000|2022-09-01 14:15:00|8752.9|8749.1|8743.1|8740.3|8752.9|8750.1|8710.3|8706.7|2052
1662042000000|2022-09-01 14:20:00|8743.3|8740.5|8820|8817.2|8821.3|8818.2|8736.3|8732.7|4482
1662042300000|2022-09-01 14:25:00|8821.8|8818|8806.3|8802.5|8832.2|8829.1|8795.6|8791.8|2818
1662042600000|2022-09-01 14:30:00|8806.1|8802.3|8769.3|8765.5|8807.1|8803.5|8765.6|8762.5|2584
1662042900000|2022-09-01 14:35:00|8768.6|8765.8|8765.4|8761.6|8811.3|8808.3|8755.6|8752.4|1974
1662043200000|2022-09-01 14:40:00|8764.1|8761.3|8719.9|8716.1|8776.9|8773.6|8713.9|8710.1|2698
1662043500000|2022-09-01 14:45:00|8720.9|8717.1|8725.7|8721.9|8733.2|8729.9|8696.7|8693.9|2730
1662043800000|2022-09-01 14:50:00|8725|8721.2|8706|8702.2|8732.7|8729.2|8697.2|8693.6|1817
1662044100000|2022-09-01 14:55:00|8705.7|8701.9|8691.4|8687.6|8719|8715.7|8688.9|8685.6|1920
1662044400000|2022-09-01 15:00:00|8691.2|8687.4|8703.2|8700.4|8716.2|8712.6|8682|8679|2319
1662044700000|2022-09-01 15:05:00|8703.4|8699.6|8705.6|8701.8|8729.9|8726.4|8696.9|8693.4|2760
1662045000000|2022-09-01 15:10:00|8705.8|8703|8689|8686.2|8712.6|8708.8|8688.3|8685.2|1486
1662045300000|2022-09-01 15:15:00|8689.3|8685.5|8688|8685.2|8718.6|8715|8684.6|8681.2|2194
1662045600000|2022-09-01 15:20:00|8687.5|8684.7|8651.7|8647.9|8689.3|8685.5|8649.6|8646.7|3988
1662045900000|2022-09-01 15:25:00|8653.7|8648.9|8653|8649.2|8682|8678.2|8643.5|8640|3056
1662046200000|2022-09-01 15:30:00|8652.8|8650|8657.9|8655.1|8669.4|8665.8|8641|8638|3566
1662046500000|2022-09-01 15:35:00|8658.4|8655.6|8664.6|8660.8|8670.4|8667.3|8646.6|8643|2378
1662046800000|2022-09-01 15:40:00|8664.8|8661.8|8681.8|8678|8696.6|8693.8|8657|8653.7|2415
1662047100000|2022-09-01 15:45:00|8681|8678.2|8738.6|8734.8|8745.9|8742.3|8678.6|8675.8|2677
1662047400000|2022-09-01 15:50:00|8737.6|8735|8706.8|8703|8741.1|8737.3|8702|8699|2045
1662047700000|2022-09-01 15:55:00|8706.6|8703.8|8713|8710.2|8717.3|8713.8|8688|8684.2|2127
1662048000000|2022-09-01 16:00:00|8712.4|8709.6|8720|8716.2|8735.6|8732|8709|8706|1721
1662048300000|2022-09-01 16:05:00|8719.2|8716.4|8710.8|8707|8727.3|8724|8705|8702|1602
1662048600000|2022-09-01 16:10:00|8710.5|8707.7|8684|8681.2|8711|8707.7|8678.8|8675.5|2121
1662048900000|2022-09-01 16:15:00|8684.2|8680.4|8683|8680.2|8690.2|8687.2|8669.2|8666.4|1218
1662049200000|2022-09-01 16:20:00|8683.2|8679.4|8659.6|8655.8|8683.3|8680.4|8649.3|8646.5|1967
1662049500000|2022-09-01 16:25:00|8658.9|8656.1|8674.9|8671.1|8688|8684.4|8654.3|8650.7|1374
1662049800000|2022-09-01 16:30:00|8673.9|8670.8|8665.3|8661.5|8677.4|8674.6|8650.3|8647.3|1466
1662050100000|2022-09-01 16:35:00|8664.5|8661.7|8630.3|8626.5|8665.3|8661.7|8624.5|8621.5|3487
1662050400000|2022-09-01 16:40:00|8630.1|8627.3|8656.4|8652.6|8657.4|8654.6|8622.5|8619|1911
1662050700000|2022-09-01 16:45:00|8655.8|8652|8682|8679.2|8687.7|8683.9|8644.7|8641.2|1436
1662051000000|2022-09-01 16:50:00|8681|8678.2|8661.2|8658.4|8695.5|8692.7|8651.2|8648.1|1518
1662051300000|2022-09-01 16:55:00|8660.9|8658.1|8663.2|8660.4|8682.9|8679.9|8656.1|8652.8|1520
1662051600000|2022-09-01 17:00:00|8663.4|8660.6|8642.8|8640|8673.4|8669.6|8642.8|8640|1620
1662051900000|2022-09-01 17:05:00|8642.6|8639.8|8645.4|8641.6|8650.4|8647.6|8628.6|8625.8|1233
1662052200000|2022-09-01 17:10:00|8646.4|8642.6|8615|8611.2|8648.6|8645.6|8608.5|8605.7|1686
1662052500000|2022-09-01 17:15:00|8614.8|8611|8665.1|8662.3|8668.9|8665.3|8609.3|8606.2|2500
1662052800000|2022-09-01 17:20:00|8665.7|8662.9|8688.4|8685.6|8696.5|8692.9|8663.3|8659.5|2503
1662053100000|2022-09-01 17:25:00|8689.1|8685.3|8669.4|8665.6|8694.4|8690.6|8667.4|8663.6|1489
1662053400000|2022-09-01 17:30:00|8669.9|8666.6|8660.4|8656.6|8683.1|8679.6|8659.4|8656.3|1275
1662053700000|2022-09-01 17:35:00|8658.4|8655.6|8659.1|8655.3|8679.6|8675.8|8643.4|8639.6|1705
1662054000000|2022-09-01 17:40:00|8658.9|8656.1|8640.2|8637.4|8660.9|8657.1|8638.8|8635.5|1169
1662054300000|2022-09-01 17:45:00|8639.3|8636.5|8611.6|8608.8|8640.7|8636.9|8610.6|8607.2|2137
1662054600000|2022-09-01 17:50:00|8611.8|8609|8613.8|8611|8620.8|8617.5|8610.5|8607|1653
1662054900000|2022-09-01 17:55:00|8613.2|8610.4|8598.2|8595.4|8621.8|8619|8596.7|8593.4|2646
1662055200000|2022-09-01 18:00:00|8598.4|8594.6|8601.2|8597.4|8614.6|8611|8588.8|8586|3208
1662055500000|2022-09-01 18:05:00|8600.2|8596.9|8602.8|8599|8609.8|8606.2|8591.2|8588.4|2085
1662055800000|2022-09-01 18:10:00|8603|8600|8591.8|8588|8627.8|8624|8583.2|8579.6|2839
1662056100000|2022-09-01 18:15:00|8592|8589|8626.3|8622.5|8633.3|8629.5|8588.8|8585|1952
1662056400000|2022-09-01 18:20:00|8625.5|8622.7|8619.2|8615.4|8639.8|8637|8606.8|8604|2727
1662056700000|2022-09-01 18:25:00|8619.4|8616.4|8641.3|8638.5|8658.3|8654.5|8617.2|8613.4|8986
1662057000000|2022-09-01 18:30:00|8642.1|8639.3|8638.9|8635.1|8648.9|8645.8|8631.1|8628.1|2257
1662057300000|2022-09-01 18:35:00|8638.1|8634.3|8625.9|8623.1|8638.9|8635.1|8618.9|8615.1|835
1662057600000|2022-09-01 18:40:00|8625.1|8621.3|8621.6|8618.8|8641.1|8638|8618.8|8615.8|1182
1662057900000|2022-09-01 18:45:00|8621.8|8618|8634.6|8630.8|8634.6|8631|8618.8|8615.8|839
1662058200000|2022-09-01 18:50:00|8635.4|8632.6|8615.3|8611.5|8640.1|8637|8605.8|8602.5|1408
1662058500000|2022-09-01 18:55:00|8615.5|8611.7|8607.5|8604.7|8618.1|8614.3|8599.7|8596.7|1094
1662058800000|2022-09-01 19:00:00|8608.3|8604.5|8610.5|8607.7|8616.9|8614.1|8605.9|8602.9|900
1662059100000|2022-09-01 19:05:00|8611.3|8607.5|8620.5|8616.7|8624.8|8621.5|8606.8|8603.5|498
1662059400000|2022-09-01 19:10:00|8620.3|8617.5|8627.3|8623.5|8629.7|8625.9|8614.3|8610.7|842
1662059700000|2022-09-01 19:15:00|8626.5|8623.7|8612.9|8609.1|8627.5|8624.7|8609.5|8605.7|917
1662060000000|2022-09-01 19:20:00|8612.7|8609.9|8631.9|8628.1|8635.7|8632.1|8612.7|8609.1|461
1662060300000|2022-09-01 19:25:00|8631.7|8628.9|8624.9|8621.1|8636.2|8632.9|8624.1|8621.1|438
1662060600000|2022-09-01 19:30:00|8623.9|8620.3|8623.9|8620.1|8630.2|8626.9|8612.9|8610.1|382
1662060900000|2022-09-01 19:35:00|8623.1|8620.3|8624.7|8620.9|8627.9|8625.1|8618.9|8616.1|240
1662061200000|2022-09-01 19:40:00|8623.9|8621.1|8625.7|8622.9|8629.5|8626.1|8620.7|8617.1|253
1662061500000|2022-09-01 19:45:00|8625.1|8622.3|8618.9|8616.1|8627.1|8624.1|8617.7|8614.1|197
1662061800000|2022-09-01 19:50:00|8619.1|8616.3|8619.3|8616.5|8627.1|8624.1|8617.3|8613.8|305
1662062100000|2022-09-01 19:55:00|8619.6|8615.8|8613.9|8610.1|8628.4|8625.1|8612.9|8609.9|678
1662062400000|2022-09-01 20:00:00|8613.1|8610.3|8607.9|8605.1|8616.9|8613.3|8606.1|8603.3|308
1662062700000|2022-09-01 20:05:00|8608.7|8604.9|8606.9|8604.1|8610.9|8608.1|8606.1|8603.1|155
1662063000000|2022-09-01 20:10:00|8607.1|8603.3|8611.1|8607.3|8612.4|8609.5|8603.9|8600.5|305
1662063300000|2022-09-01 20:15:00|8611.3|8607.5|8613.9|8611.1|8614.9|8611.3|8604.3|8599.8|222
1662063600000|2022-09-01 20:20:00|8614.6|8610.8|8619.3|8616.5|8619.5|8616.5|8609.1|8606.1|165
1662063900000|2022-09-01 20:25:00|8620.3|8617.5|8628.3|8624.5|8628.3|8624.5|8616.3|8613.3|237
1662064200000|2022-09-01 20:30:00|8628.1|8624.3|8626.3|8622.5|8629.3|8626.5|8625.7|8622.5|69
1662064500000|2022-09-01 20:35:00|8625.3|8621.7|8626.3|8623.5|8628.8|8625.5|8621.3|8618.5|139
1662064800000|2022-09-01 20:40:00|8626.5|8622.7|8623.3|8620.5|8627.5|8624.5|8622.3|8618.7|160
1662065100000|2022-09-01 20:45:00|8624.1|8620.3|8611.6|8608.8|8624.5|8621.5|8611.1|8607.8|603
1662065400000|2022-09-01 20:50:00|8611.8|8608|8616.3|8612.5|8620.3|8616.5|8611.3|8607.5|355
1662065700000|2022-09-01 20:55:00|8616.5|8612.7|8619.5|8616.7|8620.8|8617.5|8614.3|8611.3|135
1662069600000|2022-09-01 22:00:00|8630.7|8622.9|8644|8641.2|8646|8642.2|8623.9|8616.7|218
1662069900000|2022-09-01 22:05:00|8644.2|8641.4|8642.2|8638.4|8646.7|8642.9|8638.2|8635.4|153
1662070200000|2022-09-01 22:10:00|8641.9|8638.1|8629.9|8626.1|8644.2|8640.4|8629.4|8625.6|111
1662070500000|2022-09-01 22:15:00|8630.2|8626.4|8624|8620.2|8630.2|8626.6|8623.4|8619.6|155
1662070800000|2022-09-01 22:20:00|8623.7|8619.9|8622.7|8618.9|8624.7|8621.2|8620.9|8617.6|97
1662071100000|2022-09-01 22:25:00|8622.2|8618.4|8624.5|8620.7|8624.7|8621.7|8622.2|8618.4|61
1662071400000|2022-09-01 22:30:00|8623.7|8620.9|8620.9|8617.1|8624.5|8621.7|8619|8615.4|105
1662071700000|2022-09-01 22:35:00|8620.6|8616.8|8624.3|8620.5|8626.1|8623.3|8620.4|8616.6|118
1662072000000|2022-09-01 22:40:00|8624.5|8620.7|8625.6|8621.8|8626.3|8623.3|8621.3|8617.5|61
1662072300000|2022-09-01 22:45:00|8625.3|8622.8|8625.6|8621.8|8625.8|8622.8|8623|8620|96
1662072600000|2022-09-01 22:50:00|8625.4|8622.6|8625.3|8621.5|8625.8|8622.8|8624.6|8621|26
1662072900000|2022-09-01 22:55:00|8625.1|8621.3|8624|8621.2|8625.1|8622.2|8622.8|8619|29
1662073200000|2022-09-01 23:00:00|8624.3|8621.5|8620|8616.2|8625|8622.2|8618.5|8615.4|55
1662073500000|2022-09-01 23:05:00|8619.8|8617|8627.3|8624.5|8627.5|8624.5|8619.8|8616.5|26
1662073800000|2022-09-01 23:10:00|8628.3|8625.5|8638.8|8635|8638.8|8635.8|8628.3|8625.2|272
1662074100000|2022-09-01 23:15:00|8638.3|8634.5|8643|8639.2|8646.3|8642.5|8635.6|8632|150
1662074400000|2022-09-01 23:20:00|8643.5|8639.7|8667|8663.2|8669.6|8666.8|8643|8639.2|721
1662074700000|2022-09-01 23:25:00|8668.4|8665.6|8673|8670.2|8676.6|8673|8668.4|8665.4|374
1662075000000|2022-09-01 23:30:00|8673.2|8669.4|8677.8|8674|8685.8|8683|8673|8669.2|344
1662075300000|2022-09-01 23:35:00|8676.7|8672.9|8675.8|8672|8677|8673.7|8672.8|8669|75
1662075600000|2022-09-01 23:40:00|8675.5|8672.7|8702.5|8698.7|8704.3|8701.5|8675.5|8672.7|1107
1662075900000|2022-09-01 23:45:00|8701.8|8699|8713.1|8710.3|8713.1|8710.3|8697.8|8694|479
1662076200000|2022-09-01 23:50:00|8713.3|8709.5|8701.8|8699|8713.3|8710.3|8701.8|8698.5|210
1662076500000|2022-09-01 23:55:00|8702.5|8698.7|8707.7|8703.9|8716.8|8713.5|8702.3|8698.7|314
1662076800000|2022-09-02 00:00:00|8706.7|8702.9|8717.6|8713.8|8719.8|8716.3|8689.1|8685.5|933
1662077100000|2022-09-02 00:05:00|8718.1|8714.3|8711.1|8707.3|8719.3|8715.5|8708.1|8704.3|437
1662077400000|2022-09-02 00:10:00|8711.3|8707.5|8721.1|8717.3|8724.6|8721.8|8703.3|8700.3|665
1662077700000|2022-09-02 00:15:00|8719.8|8716|8717.8|8714|8728.1|8724.8|8704.6|8701|487
1662078000000|2022-09-02 00:20:00|8718|8714.2|8731.3|8728.5|8736.3|8733|8709|8705.2|341
1662078300000|2022-09-02 00:25:00|8732.3|8727.7|8739.3|8735.5|8743|8739.2|8728.7|8725.7|401
1662078600000|2022-09-02 00:30:00|8739|8735.2|8746.3|8742.5|8755.5|8751.8|8739|8735.2|636
1662078900000|2022-09-02 00:35:00|8746.8|8743|8745.8|8742|8753.1|8749.8|8737.8|8734.2|316
1662079200000|2022-09-02 00:40:00|8746.6|8743|8740.8|8737|8748|8745|8733.8|8730|184
1662079500000|2022-09-02 00:45:00|8741|8738|8736.6|8733.8|8741.8|8738.2|8730.8|8727.7|170
1662079800000|2022-09-02 00:50:00|8736.8|8734|8737.5|8733.7|8738|8734.8|8723|8720|215
1662080100000|2022-09-02 00:55:00|8736.5|8733.4|8738|8734.2|8741|8738.2|8734|8731|157
1662080400000|2022-09-02 01:00:00|8737|8733.2|8759.8|8756|8763.5|8760.4|8726.8|8724|785
1662080700000|2022-09-02 01:05:00|8759.5|8756.7|8761.2|8758.4|8763.2|8759.7|8753|8750|429
1662081000000|2022-09-02 01:10:00|8761|8757.4|8748.2|8744.4|8764.7|8761.7|8746.2|8743.4|341
1662081300000|2022-09-02 01:15:00|8747.4|8743.6|8754.2|8750.4|8762.2|8758.4|8746.2|8742.4|352
1662081600000|2022-09-02 01:20:00|8754|8750.2|8752.2|8748.4|8757.7|8754.4|8745.2|8742.2|276
1662081900000|2022-09-02 01:25:00|8751.4|8748.6|8742.4|8739.6|8752.2|8748.6|8739.7|8735.9|390
1662082200000|2022-09-02 01:30:00|8742.7|8739.9|8747.7|8744.9|8750.9|8747.9|8731.7|8728.1|338
1662082500000|2022-09-02 01:35:00|8747.9|8744.1|8753.6|8749.8|8754.4|8751.6|8737.4|8733.6|303
1662082800000|2022-09-02 01:40:00|8751.2|8748.4|8757.6|8754.8|8768.6|8764.8|8750.6|8747.6|486
1662083100000|2022-09-02 01:45:00|8759.2|8755.4|8751.2|8747.4|8762.4|8759.6|8749.4|8746.6|262
1662083400000|2022-09-02 01:50:00|8751.4|8747.6|8759.6|8755.8|8767.2|8764.2|8751.4|8747.6|299
1662083700000|2022-09-02 01:55:00|8759.4|8755.6|8758.4|8754.6|8763.2|8759.6|8755.4|8751.6|212
1662084000000|2022-09-02 02:00:00|8758.6|8755.6|8754.9|8751.1|8759.9|8756.6|8750.4|8747.6|215
1662084300000|2022-09-02 02:05:00|8754.6|8751.8|8757.4|8753.6|8760.2|8756.6|8753.6|8750.5|118
1662084600000|2022-09-02 02:10:00|8757.6|8754.6|8763.1|8760.3|8764.6|8760.8|8755.4|8752.4|173
1662084900000|2022-09-02 02:15:00|8763.6|8759.8|8755.8|8752|8764.4|8760.9|8754.6|8750.8|187
1662085200000|2022-09-02 02:20:00|8755.6|8752.8|8752.6|8749.8|8757.1|8753.8|8752.3|8749|106
1662085500000|2022-09-02 02:25:00|8753.6|8749|8746.6|8743.8|8754.1|8750.8|8739.8|8737|356
1662085800000|2022-09-02 02:30:00|8747.4|8743.6|8756.1|8752.3|8760.1|8756.6|8746.1|8742.6|389
1662086100000|2022-09-02 02:35:00|8756.4|8752.6|8752.4|8748.6|8762.6|8759.3|8751.6|8748.3|188
1662086400000|2022-09-02 02:40:00|8751.6|8748.8|8752.1|8749.3|8755.4|8751.8|8749.4|8746.6|134
1662086700000|2022-09-02 02:45:00|8752.4|8749.6|8758.4|8754.6|8759.6|8756.6|8750.1|8746.6|118
1662087000000|2022-09-02 02:50:00|8757.4|8753.6|8755.6|8751.8|8760.8|8757.5|8752.1|8748.5|130
1662087300000|2022-09-02 02:55:00|8755.3|8751.5|8786.3|8782.5|8788.6|8785.5|8755.1|8751.5|775
1662087600000|2022-09-02 03:00:00|8785.3|8782.3|8788.6|8784.8|8792.8|8789.5|8778.8|8775.5|490
1662087900000|2022-09-02 03:05:00|8788.3|8785.5|8802.1|8799.3|8802.6|8799.5|8788.3|8784.8|513
1662088200000|2022-09-02 03:10:00|8802.6|8799.8|8802.6|8798.8|8804.6|8801.5|8797.3|8794.5|278
1662088500000|2022-09-02 03:15:00|8802.3|8798.5|8806.5|8803.7|8812.3|8809.5|8801.6|8798.5|490
1662088800000|2022-09-02 03:20:00|8806.3|8803.5|8804.1|8801.3|8810.1|8807.3|8801.9|8798.3|258
1662089100000|2022-09-02 03:25:00|8804.9|8801.1|8811.1|8807.3|8811.3|8808.4|8801.9|8798.1|261
1662089400000|2022-09-02 03:30:00|8810.3|8807.5|8810.1|8807.3|8813.1|8810.3|8807.1|8804.1|338
1662089700000|2022-09-02 03:35:00|8810.6|8807.8|8814.6|8811.8|8817.9|8814.8|8809.1|8806.3|205
1662090000000|2022-09-02 03:40:00|8814.8|8812|8814.6|8810.8|8816.6|8813|8809.8|8806.8|201
1662090300000|2022-09-02 03:45:00|8814.4|8810.6|8813.1|8810.3|8817.8|8814.8|8812.3|8809.3|128
1662090600000|2022-09-02 03:50:00|8813.3|8810.5|8816.8|8814|8817.1|8814|8811.8|8808.3|104
1662090900000|2022-09-02 03:55:00|8817.6|8813.8|8811.8|8808|8817.6|8814|8810.3|8807.3|187
1662091200000|2022-09-02 04:00:00|8811.6|8808.8|8819.8|8817|8819.8|8817|8810.8|8807.8|276
1662091500000|2022-09-02 04:05:00|8819.6|8816.8|8816.8|8814|8820.8|8817|8814.8|8811.2|108
1662091800000|2022-09-02 04:10:00|8817|8813.2|8819|8815.2|8821.8|8819|8815.8|8812.7|208
1662092100000|2022-09-02 04:15:00|8818.8|8815|8818.8|8816|8822.1|8819.3|8813.8|8810.2|167
1662092400000|2022-09-02 04:20:00|8818.6|8815.8|8819.8|8816|8820.8|8818|8816.8|8813.2|120
1662092700000|2022-09-02 04:25:00|8819|8816.2|8823.3|8819.5|8828.8|8825.8|8817.8|8814.8|398
1662093000000|2022-09-02 04:30:00|8823.1|8820.3|8815.6|8812.8|8824.8|8821.8|8809.6|8806.5|491
1662093300000|2022-09-02 04:35:00|8815.3|8811.8|8814.8|8811|8816|8813|8808.3|8805.2|462
1662093600000|2022-09-02 04:40:00|8815|8812|8813.8|8811|8820.8|8818|8811.8|8808.2|99
1662093900000|2022-09-02 04:45:00|8815.1|8811.3|8809|8805.2|8815.5|8812|8803.8|8801|288
1662094200000|2022-09-02 04:50:00|8808|8804.7|8813.8|8811|8817.5|8814|8805|8802|204
1662094500000|2022-09-02 04:55:00|8814.3|8811.5|8813.8|8810|8816|8813|8812|8808.4|121
1662094800000|2022-09-02 05:00:00|8812.8|8809.7|8811.5|8808.7|8816.3|8813.2|8810.3|8807|81
1662095100000|2022-09-02 05:05:00|8811.8|8809|8814|8811.2|8815.8|8813|8807|8804.2|154
1662095400000|2022-09-02 05:10:00|8814.2|8810.4|8821|8817.2|8824|8820.7|8811.7|8808.2|350
1662095700000|2022-09-02 05:15:00|8820.2|8817.4|8815|8811.2|8824|8820.4|8811.7|8808.2|186
1662096000000|2022-09-02 05:20:00|8814.2|8811.4|8809|8806.2|8815|8811.6|8807.2|8803.9|133
1662096300000|2022-09-02 05:25:00|8809.2|8805.4|8800|8797.2|8810|8806.2|8799.2|8795.4|303
1662096600000|2022-09-02 05:30:00|8799.2|8796.2|8782|8778.2|8799.2|8796.4|8781|8777.7|696
1662096900000|2022-09-02 05:35:00|8781.7|8778.9|8781.2|8778.4|8784|8781.2|8776.9|8773.9|348
1662097200000|2022-09-02 05:40:00|8780.9|8778.1|8782.7|8778.9|8787.2|8784.1|8780.9|8777.6|188
1662097500000|2022-09-02 05:45:00|8782.9|8779.1|8775.7|8771.9|8784.9|8782.1|8773.9|8770.1|328
1662097800000|2022-09-02 05:50:00|8775.9|8772.1|8781.2|8777.4|8788.2|8784.7|8774.9|8771.6|310
1662098100000|2022-09-02 05:55:00|8780.9|8777.1|8781.9|8778.1|8787.9|8784.4|8776.9|8773.4|198
1662098400000|2022-09-02 06:00:00|8781.2|8778.4|8779.9|8776.1|8785.7|8782.1|8768.9|8765.1|442
1662098700000|2022-09-02 06:05:00|8780.2|8776.4|8771.1|8768.3|8782.9|8780.1|8770.1|8767.1|179
1662099000000|2022-09-02 06:10:00|8770.9|8768.1|8776.9|8773.1|8778.7|8774.9|8764.9|8761.1|501
1662099300000|2022-09-02 06:15:00|8776.7|8772.9|8782.9|8779.1|8785.9|8782.9|8769.1|8766.1|277
1662099600000|2022-09-02 06:20:00|8782.7|8779.9|8771.9|8768.1|8790.2|8787.1|8770.9|8767.1|287
1662099900000|2022-09-02 06:25:00|8771.1|8767.3|8776.7|8772.9|8779.9|8776.1|8763.9|8760.9|386
1662100200000|2022-09-02 06:30:00|8776.9|8773.1|8787.1|8783.3|8787.1|8784.1|8765.1|8761.8|516
1662100500000|2022-09-02 06:35:00|8786.9|8783.1|8802.9|8799.1|8803.9|8801.1|8785.9|8783.1|678
1662100800000|2022-09-02 06:40:00|8803.9|8800.1|8798.1|8795.3|8803.9|8800.1|8792.3|8788.8|260
1662101100000|2022-09-02 06:45:00|8798.3|8794.3|8805.9|8802.1|8811.1|8808.3|8798.1|8794.3|371
1662101400000|2022-09-02 06:50:00|8805.6|8802.8|8806.9|8803.1|8815.1|8812.1|8798.9|8795.3|334
1662101700000|2022-09-02 06:55:00|8807.1|8804.1|8799.9|8796.1|8809.9|8806.3|8797.6|8794.1|262
1662102000000|2022-09-02 07:00:00|8798.9|8795.3|8817.9|8814.1|8828.1|8825.1|8795.9|8792.5|868
1662102300000|2022-09-02 07:05:00|8817.6|8814.8|8816.3|8812.5|8824.1|8821.1|8814.1|8810.5|443
1662102600000|2022-09-02 07:10:00|8816.1|8813.3|8814.1|8810.3|8819.6|8816.1|8805.1|8801.8|397
1662102900000|2022-09-02 07:15:00|8813.3|8810.5|8824.3|8820.5|8826.3|8823|8807.3|8804.5|500
1662103200000|2022-09-02 07:20:00|8823.5|8820.7|8835.8|8833|8839.6|8836.8|8816.8|8814|701
1662103500000|2022-09-02 07:25:00|8835.6|8832.8|8858.6|8855.8|8859.4|8855.8|8835.6|8832.8|1074
1662103800000|2022-09-02 07:30:00|8859.6|8856.6|8849.1|8845.3|8859.8|8856.6|8839.8|8836.8|493
1662104100000|2022-09-02 07:35:00|8848.8|8845|8842.8|8839|8854.9|8851.8|8834.5|8831.3|521
1662104400000|2022-09-02 07:40:00|8841.8|8838.8|8856.8|8854|8863.6|8859.8|8839.1|8836|774
1662104700000|2022-09-02 07:45:00|8857.1|8854.3|8854|8851.2|8858.6|8854.8|8838.1|8835|912
1662105000000|2022-09-02 07:50:00|8853.8|8851|8830.8|8828|8858.6|8855.3|8828.8|8825.7|404
1662105300000|2022-09-02 07:55:00|8830.6|8827|8833|8829.2|8835.8|8832.2|8822.5|8819.5|667
1662105600000|2022-09-02 08:00:00|8832.8|8830|8808.8|8805|8833.3|8830.2|8804.5|8801.2|1170
1662105900000|2022-09-02 08:05:00|8808.3|8804.5|8828.8|8825|8830|8827|8798.8|8795.7|748
1662106200000|2022-09-02 08:10:00|8827.8|8824.8|8849.6|8845.8|8857.8|8854.8|8825.8|8822.5|1215
1662106500000|2022-09-02 08:15:00|8848.3|8845.5|8851.6|8847.8|8855.8|8852.5|8835.3|8831.8|789
1662106800000|2022-09-02 08:20:00|8851.3|8847.5|8870.6|8866.8|8877|8874|8845.8|8842.7|1021
1662107100000|2022-09-02 08:25:00|8871.3|8867.5|8895.4|8891.6|8901.4|8897.8|8862.5|8859|2154
1662107400000|2022-09-02 08:30:00|8896.4|8892.6|8885.4|8881.6|8905.4|8902.6|8882.4|8879.3|1313
1662107700000|2022-09-02 08:35:00|8886.1|8882.3|8906.9|8903.1|8912.9|8909.1|8885.4|8882.3|1209
1662108000000|2022-09-02 08:40:00|8906.7|8903.9|8900.9|8897.1|8913.1|8909.6|8897.9|8894.6|675
1662108300000|2022-09-02 08:45:00|8901.9|8898.1|8905.4|8901.6|8908.7|8905.9|8897.7|8894.9|493
1662108600000|2022-09-02 08:50:00|8905.9|8902.1|8902.1|8898.3|8910.1|8907.1|8898.4|8894.8|411
1662108900000|2022-09-02 08:55:00|8901.9|8899.1|8905.3|8901.5|8913.6|8910.6|8891.8|8889|583
1662109200000|2022-09-02 09:00:00|8904.6|8902.5|8868.8|8865|8907.8|8904.5|8868|8865|901
1662109500000|2022-09-02 09:05:00|8869|8865.2|8889.3|8886.5|8895.6|8892|8868.8|8865|684
1662109800000|2022-09-02 09:10:00|8888.3|8884.5|8869.3|8865.5|8890.3|8887.5|8868.3|8865|469
1662110100000|2022-09-02 09:15:00|8869|8866.2|8852|8849.2|8872.3|8869.5|8845.3|8842.2|967
1662110400000|2022-09-02 09:20:00|8852.3|8849.5|8844|8840.2|8854.8|8851.5|8843.7|8840.2|477
1662110700000|2022-09-02 09:25:00|8843.7|8840.9|8846.2|8842.4|8868.3|8864.5|8840|8836.7|745
1662111000000|2022-09-02 09:30:00|8845.5|8842.7|8833.2|8829.4|8846.5|8842.7|8824.7|8821.5|974
1662111300000|2022-09-02 09:35:00|8834.2|8830.4|8845|8842.2|8850.5|8847.2|8830|8826.4|401
1662111600000|2022-09-02 09:40:00|8845.2|8842.4|8816.2|8813.4|8849.8|8846.2|8815|8811.2|555
1662111900000|2022-09-02 09:45:00|8817|8813.2|8824.2|8821.4|8831.2|8827.4|8813.5|8809.7|449
1662112200000|2022-09-02 09:50:00|8825|8821.2|8818.5|8814.7|8845.8|8842|8816.5|8813|807
1662112500000|2022-09-02 09:55:00|8817.8|8815|8825|8821.2|8832.2|8828.4|8808.7|8805.7|524
1662112800000|2022-09-02 10:00:00|8825.2|8821.4|8834|8830.2|8838.7|8835.2|8825.2|8821.4|366
1662113100000|2022-09-02 10:05:00|8833.2|8830.4|8849.7|8845.9|8855|8851.7|8814.2|8810.4|931
1662113400000|2022-09-02 10:10:00|8850.2|8847.4|8866.7|8863.9|8868.7|8864.9|8823.2|8820.4|1376
1662113700000|2022-09-02 10:15:00|8866.2|8862.9|8845.2|8841.4|8867.7|8863.9|8837.2|8833.4|402
1662114000000|2022-09-02 10:20:00|8845|8842.2|8837.2|8834.4|8849.2|8845.4|8835.2|8831.4|287
1662114300000|2022-09-02 10:25:00|8839.2|8836.4|8831.4|8827.6|8840.9|8837.1|8816.4|8812.6|559
1662114600000|2022-09-02 10:30:00|8831.2|8827.4|8825.2|8821.4|8837.2|8833.4|8819.9|8816.1|306
1662114900000|2022-09-02 10:35:00|8824.2|8822.1|8810.2|8806.4|8831.2|8828.4|8808.6|8805.4|383
1662115200000|2022-09-02 10:40:00|8810.7|8806.9|8815.2|8812.4|8827.2|8823.6|8805.2|8802.4|419
1662115500000|2022-09-02 10:45:00|8815.4|8811.6|8851.7|8847.9|8852.2|8848.9|8810.4|8807.1|726
1662115800000|2022-09-02 10:50:00|8851.9|8848.1|8857.2|8853.4|8859.2|8855.9|8836.7|8832.9|512
1662116100000|2022-09-02 10:55:00|8857|8854.2|8830.2|8826.4|8858.2|8854.4|8830.2|8826.4|431
1662116400000|2022-09-02 11:00:00|8830.4|8827.4|8800.4|8796.6|8844.7|8841.9|8798.2|8795.4|902
1662116700000|2022-09-02 11:05:00|8800.1|8796.3|8809.1|8805.3|8821.1|8817.3|8791.1|8788.3|726
1662117000000|2022-09-02 11:10:00|8810.1|8806.3|8806.4|8803.6|8818.4|8814.6|8798.6|8795.3|464
1662117300000|2022-09-02 11:15:00|8807.4|8804.6|8784.6|8780.8|8816.1|8812.3|8782.6|8779|1121
1662117600000|2022-09-02 11:20:00|8783.6|8780.6|8788.9|8785.1|8796.1|8792.6|8766.6|8762.8|1114
1662117900000|2022-09-02 11:25:00|8788.1|8785.3|8781.9|8778.1|8794.1|8791.1|8775.4|8772.1|451
1662118200000|2022-09-02 11:30:00|8782.4|8778.6|8799.2|8795.4|8823.7|8819.9|8782.4|8778.6|952
1662118500000|2022-09-02 11:35:00|8798.9|8795.1|8797.1|8793.3|8803.2|8799.4|8774.6|8770.8|908
1662118800000|2022-09-02 11:40:00|8796.9|8793.1|8792.9|8790.1|8797.4|8793.8|8780.6|8777.6|387
1662119100000|2022-09-02 11:45:00|8793.4|8789.6|8797.1|8793.3|8808.9|8805.1|8792.9|8789.1|424
1662119400000|2022-09-02 11:50:00|8796.6|8792.8|8791.1|8787.3|8805.1|8802.1|8788.9|8785.1|449
1662119700000|2022-09-02 11:55:00|8791.6|8788.3|8791.1|8787.3|8809.3|8805.5|8787.6|8784.5|301
1662120000000|2022-09-02 12:00:00|8790.6|8786.8|8794.1|8790.3|8801.1|8797.8|8781.9|8778.3|723
1662120300000|2022-09-02 12:05:00|8794.6|8790.8|8807.1|8803.3|8811.8|8808.3|8784.1|8781.1|610
1662120600000|2022-09-02 12:10:00|8806.3|8803.5|8787.3|8784.5|8807.8|8804.5|8784.3|8781.3|680
1662120900000|2022-09-02 12:15:00|8787.8|8785|8773.1|8769.3|8793.5|8790|8771|8767.7|591
1662121200000|2022-09-02 12:20:00|8772.3|8769.5|8809.1|8805.3|8810.1|8806.8|8770.1|8767|853
1662121500000|2022-09-02 12:25:00|8807.8|8805|8794.8|8787|8813.3|8810.3|8789.1|8783.3|432
1662121800000|2022-09-02 12:30:00|8795.3|8787.5|8848.8|8845|8856.4|8853.1|8790.3|8787|2114
1662122100000|2022-09-02 12:35:00|8847.8|8845.8|8877.3|8874.5|8886.9|8883.8|8837.8|8834.6|2091
1662122400000|2022-09-02 12:40:00|8877.1|8874.3|8877.6|8873.8|8943.6|8940.8|8868|8864.2|5265
1662122700000|2022-09-02 12:45:00|8877.8|8874|8880.1|8877.3|8896.6|8892.8|8869.6|8865.8|1334
1662123000000|2022-09-02 12:50:00|8881.1|8877.5|8910.1|8906.3|8912.3|8909.3|8873.6|8869.8|1535
1662123300000|2022-09-02 12:55:00|8909.3|8906.5|8907.8|8904|8922.1|8918.8|8888.6|8885|1590
1662123600000|2022-09-02 13:00:00|8906|8903.2|8863.7|8860.9|8910.6|8906.8|8855.2|8851.9|3876
1662123900000|2022-09-02 13:05:00|8863.5|8860.7|8921.1|8917.3|8924.8|8921.8|8861.5|8857.7|2955
1662124200000|2022-09-02 13:10:00|8921.3|8918.3|8876.5|8872.7|8935.6|8932.1|8873.7|8870.4|2699
1662124500000|2022-09-02 13:15:00|8875.5|8871.9|8884.2|8880.4|8898.8|8895.2|8873.5|8869.9|1812
1662124800000|2022-09-02 13:20:00|8883.5|8880.7|8875.9|8873.1|8913.8|8910.2|8873.9|8870.1|1490
1662125100000|2022-09-02 13:25:00|8877.2|8873.4|8898.3|8894.5|8905.8|8903|8873.9|8870.4|1812
1662125400000|2022-09-02 13:30:00|8898.1|8894.3|8887.6|8883.8|8912.3|8908.8|8867.5|8864.3|2531
1662125700000|2022-09-02 13:35:00|8887.1|8884.8|8857.6|8853.8|8890.6|8887|8837|8833.5|2819
1662126000000|2022-09-02 13:40:00|8856.8|8854|8860.3|8856.5|8878.3|8874.8|8825|8822|2169
1662126300000|2022-09-02 13:45:00|8860.8|8857|8809.3|8805.5|8871.6|8868.2|8801.7|8798.4|2609
1662126600000|2022-09-02 13:50:00|8809|8805.2|8831.1|8827.3|8844.6|8841.1|8805|8802|3039
1662126900000|2022-09-02 13:55:00|8830.1|8826.3|8830.6|8826.8|8843.6|8840.5|8818.3|8814.8|1210
1662127200000|2022-09-02 14:00:00|8830.3|8827.5|8836.3|8832.5|8857.8|8855|8816.6|8813|2056
1662127500000|2022-09-02 14:05:00|8835.3|8831.3|8822.1|8819.3|8852.1|8849.3|8819.1|8815.7|1544
1662127800000|2022-09-02 14:10:00|8822.5|8819.7|8852|8848.2|8869.6|8866.3|8821|8817.2|2369
1662128100000|2022-09-02 14:15:00|8852.5|8849.2|8842.8|8839|8864.8|8861.7|8838.2|8835.2|1028
1662128400000|2022-09-02 14:20:00|8843.8|8840|8837.8|8835|8851.5|8848.7|8832|8828.2|926
1662128700000|2022-09-02 14:25:00|8839|8836.2|8866.5|8862.7|8870.5|8866.7|8838.8|8835.2|1467
1662129000000|2022-09-02 14:30:00|8866.3|8863.7|8876.5|8872.7|8891.3|8888.5|8859.5|8856.5|2137
1662129300000|2022-09-02 14:35:00|8876|8872.2|8884.3|8880.5|8895.3|8891.9|8875.3|8871.9|1066
1662129600000|2022-09-02 14:40:00|8885.3|8881.5|8838.4|8834.6|8891.5|8888.7|8835.4|8831.9|2087
1662129900000|2022-09-02 14:45:00|8837.7|8834.9|8875|8871.2|8882.2|8879.2|8837.4|8834.4|1927
1662130200000|2022-09-02 14:50:00|8875.5|8871.7|8844.7|8840.9|8880.2|8876.9|8833.4|8830.4|1851
1662130500000|2022-09-02 14:55:00|8843.4|8839.6|8833.9|8830.1|8855.9|8852.6|8830.9|8827.6|1394
1662130800000|2022-09-02 15:00:00|8831.9|8828.1|8818.4|8814.6|8833.9|8830.1|8801.9|8798.6|2767
1662131100000|2022-09-02 15:05:00|8818.1|8815.3|8760.4|8756.6|8827.1|8823.6|8744.7|8741.1|5236
1662131400000|2022-09-02 15:10:00|8760.9|8757.1|8778.4|8774.6|8785.6|8781.8|8747.4|8744.3|2449
1662131700000|2022-09-02 15:15:00|8777.6|8773.8|8780.4|8776.6|8797.9|8794.1|8772.4|8768.8|1399
1662132000000|2022-09-02 15:20:00|8779.6|8776.8|8812.4|8809.6|8817.4|8814.6|8778.6|8774.8|2141
1662132300000|2022-09-02 15:25:00|8813.4|8811.6|8813.4|8809.6|8815.6|8811.8|8771.4|8767.8|2659
1662132600000|2022-09-02 15:30:00|8816.2|8812.4|8829.9|8827.1|8837.4|8834.6|8794.4|8790.8|2335
1662132900000|2022-09-02 15:35:00|8830.2|8826.4|8823.2|8820.4|8849.2|8846.1|8820.3|8816.5|1992
1662133200000|2022-09-02 15:40:00|8823.4|8820.6|8796.3|8792.5|8833.2|8830.4|8788.3|8785.1|1756
1662133500000|2022-09-02 15:45:00|8796.6|8792.8|8792.9|8789.1|8800.1|8796.8|8786.3|8782.5|955
1662133800000|2022-09-02 15:50:00|8792.1|8789.3|8804.8|8802|8813.6|8810|8778.8|8775.5|1387
1662134100000|2022-09-02 15:55:00|8805.8|8802.8|8812.1|8808.3|8815.8|8813|8801.3|8798.3|1025
1662134400000|2022-09-02 16:00:00|8811.8|8808|8837.6|8833.8|8837.6|8834|8808.3|8805.3|1410
1662134700000|2022-09-02 16:05:00|8838.8|8834.8|8837.8|8835|8852.1|8848.6|8833.8|8831|1624
1662135000000|2022-09-02 16:10:00|8837.3|8834.5|8835.3|8831.5|8844.6|8840.8|8830.1|8827|725
1662135300000|2022-09-02 16:15:00|8834.3|8830.5|8839.3|8835.5|8849.6|8846.8|8821.3|8818.3|1467
1662135600000|2022-09-02 16:20:00|8840.1|8836.3|8814.8|8812|8840.3|8837|8802.8|8800|1170
1662135900000|2022-09-02 16:25:00|8814.5|8810.7|8849.3|8845.5|8854.5|8851.2|8807.3|8803.7|1837
1662136200000|2022-09-02 16:30:00|8849.5|8845.7|8833.5|8829.7|8850.5|8846.7|8810.5|8807.2|1990
1662136500000|2022-09-02 16:35:00|8833.3|8829.5|8831.8|8829|8844.8|8841|8818|8814.7|1566
1662136800000|2022-09-02 16:40:00|8833.6|8829.8|8804.7|8801.9|8838|8834.5|8796.7|8793.2|1481
1662137100000|2022-09-02 16:45:00|8805.5|8801.7|8794.5|8790.7|8808.7|8805.4|8790.5|8786.7|1394
1662137400000|2022-09-02 16:50:00|8794.2|8791.4|8763.2|8759.4|8795.5|8791.7|8741.2|8737.7|3056
1662137700000|2022-09-02 16:55:00|8762.2|8758.4|8707.2|8704.4|8774|8770.9|8705.2|8702.4|3192
1662138000000|2022-09-02 17:00:00|8709.2|8706.4|8691.9|8688.1|8712.9|8709.9|8690.9|8687.8|2815
1662138300000|2022-09-02 17:05:00|8689.9|8687.1|8727.6|8723.8|8729.1|8725.8|8687.4|8684.1|2380
1662138600000|2022-09-02 17:10:00|8726.9|8724.1|8736.1|8732.3|8753.9|8750.3|8714.9|8711.6|1910
1662138900000|2022-09-02 17:15:00|8736.7|8733.3|8763.9|8761.1|8773.6|8770.8|8728.6|8725.1|1655
1662139200000|2022-09-02 17:20:00|8764.1|8760.3|8742.1|8739.3|8771.4|8768.3|8740.1|8737.1|1262
1662139500000|2022-09-02 17:25:00|8742.9|8739.1|8733.4|8730.6|8746.4|8743.3|8728.1|8724.8|1309
1662139800000|2022-09-02 17:30:00|8733.1|8730.3|8724.6|8720.8|8733.6|8730.3|8707.6|8704.8|1403
1662140100000|2022-09-02 17:35:00|8723.8|8721|8699.3|8695.5|8729.8|8726.8|8698.1|8695.3|1629
1662140400000|2022-09-02 17:40:00|8698.3|8696.3|8679.5|8676.7|8709.1|8706|8679.5|8676.7|1766
1662140700000|2022-09-02 17:45:00|8679.8|8676|8660|8657.2|8689.8|8686.7|8660|8656.9|2971
1662141000000|2022-09-02 17:50:00|8660.8|8657|8669.3|8665.5|8673.3|8669.8|8646|8642.5|2519
1662141300000|2022-09-02 17:55:00|8669.6|8665.8|8660.6|8657.8|8670.3|8666.8|8654.5|8651|1463
1662141600000|2022-09-02 18:00:00|8659.8|8656.8|8713.1|8709.3|8713.1|8709.3|8657.8|8654.8|1933
1662141900000|2022-09-02 18:05:00|8713.9|8710.3|8726.6|8722.8|8743.9|8740.8|8710.1|8706.8|3035
1662142200000|2022-09-02 18:10:00|8726.8|8723|8749.1|8745.3|8749.6|8746.8|8719.8|8716.8|2347
1662142500000|2022-09-02 18:15:00|8748.9|8746.1|8731.3|8727.5|8749.1|8746.3|8724.8|8721.5|1775
1662142800000|2022-09-02 18:20:00|8730.8|8727|8724|8721.2|8743.5|8740.2|8722|8719.2|2168
1662143100000|2022-09-02 18:25:00|8724.8|8721|8663.8|8660|8725|8721.2|8653.3|8650.5|8823
1662143400000|2022-09-02 18:30:00|8663.3|8659.5|8667|8664.2|8673.8|8670.8|8656|8652.8|1729
1662143700000|2022-09-02 18:35:00|8667.3|8663.2|8664|8660.2|8671.3|8668|8657.3|8653.5|746
1662144000000|2022-09-02 18:40:00|8663.3|8660.5|8676|8672.2|8678.5|8675.2|8657|8653.5|888
1662144300000|2022-09-02 18:45:00|8675.8|8672|8675.5|8671.7|8681.8|8678.2|8666|8663|390
1662144600000|2022-09-02 18:50:00|8674.5|8671.2|8686.5|8682.7|8697.8|8694.7|8669.8|8666.7|635
1662144900000|2022-09-02 18:55:00|8685.8|8682|8677|8673.2|8690.5|8687|8676|8672.4|385
1662145200000|2022-09-02 19:00:00|8676|8673|8673.8|8670|8682.8|8679.2|8672.5|8669|213
1662145500000|2022-09-02 19:05:00|8674|8671.2|8676|8673.2|8684|8681|8669.2|8666.2|424
1662145800000|2022-09-02 19:10:00|8676.8|8673|8673.8|8670|8679|8676.2|8670|8667.2|214
1662146100000|2022-09-02 19:15:00|8673|8670.2|8669.2|8666.4|8676.2|8673.2|8660.2|8656.4|328
1662146400000|2022-09-02 19:20:00|8669.5|8665.7|8660|8657.2|8676|8672.4|8656|8652.2|428
1662146700000|2022-09-02 19:25:00|8661|8657.4|8661|8658.2|8666.7|8663.2|8656|8652.2|192
1662147000000|2022-09-02 19:30:00|8662.2|8659.4|8651|8648.2|8667.7|8664.2|8651|8648.2|445
1662147300000|2022-09-02 19:35:00|8651.2|8647.4|8652|8648.2|8668.2|8665.2|8649|8645.9|365
1662147600000|2022-09-02 19:40:00|8652.2|8648.4|8677.5|8674.7|8679.7|8676.4|8648.7|8644.9|779
1662147900000|2022-09-02 19:45:00|8678.2|8674.4|8684.7|8680.9|8689.5|8685.7|8675.5|8671.7|377
1662148200000|2022-09-02 19:50:00|8684.5|8681.7|8681|8678.2|8688|8684.7|8678.7|8675.7|367
1662148500000|2022-09-02 19:55:00|8681.5|8678.7|8669.5|8665.7|8684.5|8681.2|8661.5|8657.4|966
1662148800000|2022-09-02 20:00:00|8669.2|8665.4|8679.7|8675.9|8684.7|8681.4|8667.5|8663.7|287
1662149100000|2022-09-02 20:05:00|8680|8676.2|8681.7|8677.9|8685|8681.9|8674.9|8671.9|351
1662149400000|2022-09-02 20:10:00|8680.9|8678.1|8678.5|8674.7|8682.2|8679.1|8675.7|8671.9|122
1662149700000|2022-09-02 20:15:00|8677.7|8673.9|8685.9|8683.1|8688.9|8685.9|8677.5|8673.9|272
1662150000000|2022-09-02 20:20:00|8685.4|8682.6|8696.2|8692.4|8701.4|8697.9|8684.7|8681.1|275
1662150300000|2022-09-02 20:25:00|8695.9|8692.1|8699.7|8696.9|8705.9|8702.4|8690.9|8687.9|196
1662150600000|2022-09-02 20:30:00|8698.7|8694.9|8701.2|8697.4|8701.4|8697.9|8685.7|8682.6|122
1662150900000|2022-09-02 20:35:00|8700.9|8697.1|8690.7|8686.9|8702.9|8699.1|8688.2|8684.4|113
1662151200000|2022-09-02 20:40:00|8690.9|8687.1|8689.7|8685.9|8692.2|8688.9|8687.9|8684.1|146
1662151500000|2022-09-02 20:45:00|8690.4|8686.6|8684.2|8680.4|8692.7|8689.9|8684.2|8680.4|112
1662151800000|2022-09-02 20:50:00|8684.7|8680.9|8690.9|8683.1|8692.9|8688.6|8683.4|8679.9|119
1662152100000|2022-09-02 20:55:00|8690.4|8682.6|8706.2|8698.4|8707.6|8699.8|8687.1|8682.6|148
1662328800000|2022-09-04 22:00:00|8724.8|8722|8735|8731.2|8747.9|8741.1|8692.4|8684.6|573
1662329100000|2022-09-04 22:05:00|8734.5|8730.7|8739.6|8735.8|8742.6|8738.7|8724.5|8720.7|279
1662329400000|2022-09-04 22:10:00|8739.8|8736|8759.5|8756.7|8764.7|8761.4|8739.6|8734.8|406
1662329700000|2022-09-04 22:15:00|8759.7|8756.9|8747|8744.2|8760|8756.9|8740|8736.9|181
1662330000000|2022-09-04 22:20:00|8747.3|8743.5|8767.7|8763.9|8768|8764.7|8745.3|8741.8|217
1662330300000|2022-09-04 22:25:00|8768|8764.2|8762.3|8758.5|8772|8769.2|8759.3|8756|253
1662330600000|2022-09-04 22:30:00|8762.7|8758.9|8777.8|8774|8787.2|8783.4|8760|8757.2|485
1662330900000|2022-09-04 22:35:00|8776.5|8773.7|8775.3|8771.5|8779.5|8775.7|8773.5|8769.9|123
1662331200000|2022-09-04 22:40:00|8774.5|8771.7|8773.3|8769.5|8776.5|8773.2|8771.3|8768.2|99
1662331500000|2022-09-04 22:45:00|8773.5|8769.7|8771.5|8767.7|8775.3|8772.2|8771|8767.2|76
1662331800000|2022-09-04 22:50:00|8771.3|8767.5|8773|8769.2|8776.4|8772.6|8770.5|8767.5|182
1662332100000|2022-09-04 22:55:00|8772|8768.4|8777.9|8774.1|8795.7|8791.9|8771.2|8767.4|441
1662332400000|2022-09-04 23:00:00|8777.7|8773.9|8776.7|8772.9|8786.1|8782.3|8775.7|8771.2|161
1662332700000|2022-09-04 23:05:00|8776|8773.2|8770|8767.2|8783.9|8780.6|8770|8767.2|158
1662333000000|2022-09-04 23:10:00|8770.7|8766.9|8776|8772.2|8779.7|8776.6|8770.7|8766.9|75
1662333300000|2022-09-04 23:15:00|8775.5|8771.7|8777|8774.2|8778.5|8774.7|8772.2|8768.9|48
1662333600000|2022-09-04 23:20:00|8777.2|8773.4|8788.7|8784.9|8791.1|8787.3|8776|8772.2|154
1662333900000|2022-09-04 23:25:00|8788.2|8784.4|8783.9|8780.1|8792.7|8788.9|8782.7|8779.9|111
1662334200000|2022-09-04 23:30:00|8783.7|8779.9|8792.4|8788.6|8795.4|8791.9|8783.7|8779.9|116
1662334500000|2022-09-04 23:35:00|8792.7|8789.6|8792.4|8788.6|8795.7|8792.6|8782.9|8779.9|95
1662334800000|2022-09-04 23:40:00|8792.1|8789.3|8794.9|8792.1|8797.9|8794.1|8792.1|8788.6|106
1662335100000|2022-09-04 23:45:00|8795.2|8791.4|8801.7|8798.9|8801.9|8798.9|8791.7|8787.9|204
1662335400000|2022-09-04 23:50:00|8801.6|8798.8|8802.4|8798.6|8808.1|8804.8|8801.4|8797.8|136
1662335700000|2022-09-04 23:55:00|8802.6|8798.8|8804.4|8800.6|8807.4|8803.6|8802.4|8798.6|48
1662336000000|2022-09-05 00:00:00|8804.6|8800.8|8804.9|8801.1|8810.6|8807.6|8804.4|8800.6|200
1662336300000|2022-09-05 00:05:00|8804.6|8801.8|8808.4|8804.6|8810.6|8807.6|8802.4|8798.8|131
1662336600000|2022-09-05 00:10:00|8808.6|8804.8|8811.8|8808|8825.1|8821.3|8807.6|8804.6|335
1662336900000|2022-09-05 00:15:00|8812.1|8808.3|8800.6|8797.8|8814.4|8811.3|8800.6|8797.5|173
1662337200000|2022-09-05 00:20:00|8801.3|8797.5|8801.6|8797.8|8805.9|8802.8|8800.6|8797.3|198
1662337500000|2022-09-05 00:25:00|8800.9|8798.1|8802.6|8798.8|8805.6|8802.5|8800.6|8797.5|90
1662337800000|2022-09-05 00:30:00|8803.1|8799.3|8810.1|8806.3|8819.1|8815.3|8803.1|8799.3|247
1662338100000|2022-09-05 00:35:00|8810.3|8806.5|8807.6|8803.8|8811.9|8808.8|8797.6|8794.1|292
1662338400000|2022-09-05 00:40:00|8807.2|8803.4|8806|8802.2|8811.3|8808|8802.9|8799.1|93
1662338700000|2022-09-05 00:45:00|8805.8|8802|8800|8796.2|8815.3|8812.2|8798.3|8795.2|193
1662339000000|2022-09-05 00:50:00|8800.3|8796.5|8791|8787.2|8804|8800.2|8786|8782.2|253
1662339300000|2022-09-05 00:55:00|8792|8788.2|8784|8780.2|8793|8789.2|8782|8779|162
1662339600000|2022-09-05 01:00:00|8785|8781.2|8796.6|8792.8|8806.6|8803.2|8776.6|8773.5|716
1662339900000|2022-09-05 01:05:00|8796.3|8792.5|8795.6|8791.8|8808.6|8804.8|8786.6|8782.8|290
1662340200000|2022-09-05 01:10:00|8794.9|8792.1|8797.6|8793.8|8803.1|8799.8|8792.3|8788.8|174
1662340500000|2022-09-05 01:15:00|8798|8794.2|8821.6|8817.8|8822.3|8818.5|8792.8|8789|401
1662340800000|2022-09-05 01:20:00|8820.6|8816.8|8832|8828.2|8838.7|8835.2|8816.8|8813.8|476
1662341100000|2022-09-05 01:25:00|8831.8|8828|8827.6|8823.8|8831.8|8828|8820|8816.9|229
1662341400000|2022-09-05 01:30:00|8827.3|8823.5|8817.5|8813.7|8828.3|8825.5|8810.6|8806.8|434
1662341700000|2022-09-05 01:35:00|8817.7|8813.9|8811|8807.2|8819|8816.2|8805.6|8802.8|249
1662342000000|2022-09-05 01:40:00|8811.7|8808.9|8818|8814.2|8823.3|8819.5|8811.7|8808.4|153
1662342300000|2022-09-05 01:45:00|8818.2|8815.4|8824|8820.2|8826.3|8823.2|8816|8812.2|117
1662342600000|2022-09-05 01:50:00|8823.3|8820.5|8819.7|8816.9|8828.3|8825.2|8818|8814.2|188
1662342900000|2022-09-05 01:55:00|8820|8817.2|8818.3|8814.5|8825.3|8822.2|8815|8811.9|180
1662343200000|2022-09-05 02:00:00|8818.7|8814.9|8830.8|8827|8831.5|8828.2|8818.3|8814.5|134
1662343500000|2022-09-05 02:05:00|8831|8827.2|8817.2|8814.4|8836|8832.2|8817|8813.4|216
1662343800000|2022-09-05 02:10:00|8818|8814.2|8818|8814.2|8821.7|8818.2|8813.2|8810.2|143
1662344100000|2022-09-05 02:15:00|8817.5|8813.7|8812.8|8809|8817.5|8813.7|8810.5|8807.4|60
1662344400000|2022-09-05 02:20:00|8813.2|8809.4|8799|8795.2|8815.5|8812.7|8797.2|8793.7|227
1662344700000|2022-09-05 02:25:00|8797.8|8795|8803|8799.2|8805.2|8802.4|8796.7|8793.2|102
1662345000000|2022-09-05 02:30:00|8802.5|8798.7|8794.2|8791.4|8806.9|8803.4|8794.2|8791.1|148
1662345300000|2022-09-05 02:35:00|8794.5|8791.7|8784.5|8780.7|8796.2|8792.4|8782.2|8778.7|386
1662345600000|2022-09-05 02:40:00|8784|8781.7|8779.8|8776|8786.8|8783.7|8777.5|8774.2|247
1662345900000|2022-09-05 02:45:00|8779.5|8775.7|8788.5|8784.7|8794.8|8791.7|8779.2|8775.7|245
1662346200000|2022-09-05 02:50:00|8787.5|8785.1|8798.5|8794.7|8798.5|8794.7|8785.5|8782.4|131
1662346500000|2022-09-05 02:55:00|8797.8|8795|8798.2|8794.4|8800.5|8797.1|8793.8|8790.7|91
1662346800000|2022-09-05 03:00:00|8798.5|8794.7|8805.8|8802|8807.5|8803.7|8796.5|8793.4|172
1662347100000|2022-09-05 03:05:00|8805.5|8801.7|8811.5|8807.7|8817.2|8813.4|8804.2|8800.7|332
1662347400000|2022-09-05 03:10:00|8811|8807.2|8821.2|8817.4|8823.2|8819.7|8809.2|8805.4|165
1662347700000|2022-09-05 03:15:00|8821.5|8818.4|8823.6|8819.8|8824.9|8821.4|8818.2|8814.7|125
1662348000000|2022-09-05 03:20:00|8823.4|8820.6|8826.5|8822.7|8831.9|8828.1|8821.2|8817.7|207
1662348300000|2022-09-05 03:25:00|8825.7|8822.9|8826.9|8823.1|8829.2|8825.4|8824.2|8820.7|111
1662348600000|2022-09-05 03:30:00|8826.2|8823.4|8828.2|8824.4|8828.4|8825.4|8821.2|8818.1|136
1662348900000|2022-09-05 03:35:00|8827.9|8824.1|8835.9|8832.1|8838.2|8835.4|8826.4|8822.6|256
1662349200000|2022-09-05 03:40:00|8835.4|8831.6|8838.9|8836.1|8843.6|8839.8|8833.8|8830.6|184
1662349500000|2022-09-05 03:45:00|8839.2|8835.4|8840.2|8837.4|8841.2|8837.4|8835.9|8832.8|119
1662349800000|2022-09-05 03:50:00|8840.9|8837.1|8839.9|8836.1|8843.2|8840.1|8837.7|8834.6|121
1662350100000|2022-09-05 03:55:00|8838.9|8835.8|8838.1|8834.3|8840.6|8837.1|8836.9|8833.1|90
1662350400000|2022-09-05 04:00:00|8837.9|8835.1|8838.4|8834.6|8838.9|8835.3|8834.7|8831.3|127
1662350700000|2022-09-05 04:05:00|8838.1|8835.3|8838.4|8834.6|8840.7|8837.6|8836.7|8832.9|86
1662351000000|2022-09-05 04:10:00|8837.4|8834.3|8839.4|8835.6|8841.4|8837.9|8837.4|8834.3|67
1662351300000|2022-09-05 04:15:00|8838.7|8835.9|8843.4|8840.6|8851.7|8848.3|8835.4|8832.6|225
1662351600000|2022-09-05 04:20:00|8844.1|8840.3|8848.1|8844.3|8848.1|8844.9|8841.4|8837.6|139
1662351900000|2022-09-05 04:25:00|8848.4|8844.6|8854.7|8851.9|8856.4|8853.3|8845.1|8841.6|221
1662352200000|2022-09-05 04:30:00|8854.4|8851.6|8861.4|8857.6|8861.4|8857.6|8851.4|8848.1|182
1662352500000|2022-09-05 04:35:00|8861.1|8858.3|8858.4|8855.6|8861.4|8858.3|8857.4|8853.9|106
1662352800000|2022-09-05 04:40:00|8859.1|8855.3|8854.4|8850.6|8859.4|8856.3|8854.1|8850.3|100
1662353100000|2022-09-05 04:45:00|8854.7|8851.6|8846.1|8842.3|8855.4|8852.3|8845.4|8842.3|107
1662353400000|2022-09-05 04:50:00|8845.4|8842.6|8841.8|8839|8846.5|8843.3|8841.4|8838.3|130
1662353700000|2022-09-05 04:55:00|8842.5|8838.7|8850.1|8847.3|8850.6|8847.6|8842.1|8838.7|107
1662354000000|2022-09-05 05:00:00|8850.4|8847.6|8854.6|8850.8|8857.6|8854.6|8849.4|8846.6|224
1662354300000|2022-09-05 05:05:00|8854.4|8851.6|8845.4|8841.6|8854.6|8851.6|8843.6|8840.8|188
1662354600000|2022-09-05 05:10:00|8845.6|8841.8|8846.6|8842.8|8852.6|8849.8|8842.6|8839.3|198
1662354900000|2022-09-05 05:15:00|8846.4|8842.6|8843.6|8839.8|8849.4|8845.8|8841.4|8838.6|100
1662355200000|2022-09-05 05:20:00|8844.1|8840.3|8836.6|8833.8|8844.4|8840.6|8834.3|8831.5|193
1662355500000|2022-09-05 05:25:00|8836.3|8833.5|8825.1|8821.3|8838.6|8835.5|8824.1|8820.7|282
1662355800000|2022-09-05 05:30:00|8824.3|8821.5|8834.8|8832|8836.2|8832.7|8823.3|8819.7|304
1662356100000|2022-09-05 05:35:00|8835.5|8831.7|8834.6|8830.8|8840.2|8837.3|8832.1|8828.7|295
1662356400000|2022-09-05 05:40:00|8833.6|8830.5|8833|8829.2|8839.3|8835.5|8831.6|8828.5|102
1662356700000|2022-09-05 05:45:00|8833.3|8829.5|8829.3|8825.5|8837.3|8833.5|8826.6|8823.8|195
1662357000000|2022-09-05 05:50:00|8829|8826.2|8832.3|8828.5|8835.3|8831.7|8829|8825.7|109
1662357300000|2022-09-05 05:55:00|8832.1|8828.3|8839.3|8835.5|8840.6|8837.5|8830.3|8827.2|137
1662357600000|2022-09-05 06:00:00|8838.1|8834.3|8838.1|8834.3|8842.3|8838.5|8834.3|8830.8|217
1662357900000|2022-09-05 06:05:00|8838.3|8835.5|8830.3|8826.5|8839.1|8836.3|8828.6|8824.8|275
1662358200000|2022-09-05 06:10:00|8830.5|8826.7|8840|8836.2|8842|8838.2|8830.5|8826.7|144
1662358500000|2022-09-05 06:15:00|8839.6|8835.8|8848.7|8844.9|8861.3|8857.9|8837|8833.5|429
1662358800000|2022-09-05 06:20:00|8847.7|8844.7|8852.7|8849.9|8856|8852.2|8839.3|8836.2|460
1662359100000|2022-09-05 06:25:00|8853.2|8850.4|8831.7|8827.9|8853.2|8850.4|8831|8827.8|279
1662359400000|2022-09-05 06:30:00|8831|8828.2|8840.7|8836.9|8842.7|8839.6|8830.3|8826.8|236
1662359700000|2022-09-05 06:35:00|8840.4|8837.6|8858.3|8854.5|8860.3|8857.5|8840.2|8836.6|307
1662360000000|2022-09-05 06:40:00|8858|8854.2|8861|8857.2|8874.3|8871.5|8857|8854|551
1662360300000|2022-09-05 06:45:00|8860.7|8857.9|8854.7|8851.9|8866|8862.5|8853.7|8849.9|302
1662360600000|2022-09-05 06:50:00|8856.4|8853.6|8851.5|8848.7|8869.3|8865.5|8846.3|8843.5|398
1662360900000|2022-09-05 06:55:00|8851.3|8848.5|8860.3|8857.5|8865.3|8861.7|8847.3|8843.5|374
1662361200000|2022-09-05 07:00:00|8861|8857.2|8858.3|8854.5|8874|8870.2|8849.3|8845.7|404
1662361500000|2022-09-05 07:05:00|8858.7|8854.9|8854.3|8850.5|8867.7|8864.2|8847.5|8843.7|477
1662361800000|2022-09-05 07:10:00|8854|8851.2|8849.2|8846.4|8861.5|8858.2|8843.2|8840.2|295
1662362100000|2022-09-05 07:15:00|8850|8846.2|8848.2|8844.4|8862|8858.6|8841.5|8838.4|444
1662362400000|2022-09-05 07:20:00|8848.7|8844.9|8867.7|8863.9|8870.7|8866.9|8847.2|8843.9|376
1662362700000|2022-09-05 07:25:00|8866.4|8863.6|8872|8868.2|8872|8868.2|8851.2|8847.4|553
1662363000000|2022-09-05 07:30:00|8871.7|8868.9|8877.7|8873.9|8880.2|8876.6|8865.7|8862.7|578
1662363300000|2022-09-05 07:35:00|8877.4|8874.6|8889.5|8885.7|8901.8|8898.5|8876.9|8873.9|1090
1662363600000|2022-09-05 07:40:00|8890.1|8886.3|8868.1|8864.3|8895.4|8891.9|8863.1|8860|667
1662363900000|2022-09-05 07:45:00|8867.1|8864|8865.7|8861.9|8881.1|8877.3|8865.7|8861.9|513
1662364200000|2022-09-05 07:50:00|8864.7|8861.6|8869.8|8866|8871.8|8868.3|8847.1|8844.3|690
1662364500000|2022-09-05 07:55:00|8869.1|8866.3|8857.1|8854.3|8879.4|8876.3|8855.1|8851.6|468
1662364800000|2022-09-05 08:00:00|8856.8|8854|8852.1|8848.3|8867.4|8863.6|8843.1|8840|772
1662365100000|2022-09-05 08:05:00|8851.8|8849.3|8884.4|8880.6|8900.7|8897.7|8851.8|8848.3|830
1662365400000|2022-09-05 08:10:00|8884.1|8880.3|8882.1|8878.3|8895.3|8892|8873.1|8870.3|441
1662365700000|2022-09-05 08:15:00|8882.8|8879.3|8881.9|8878.1|8893.1|8889.3|8875.3|8872|412
1662366000000|2022-09-05 08:20:00|8881.6|8877.8|8885.6|8881.8|8889.7|8886.4|8870.6|8866.8|589
1662366300000|2022-09-05 08:25:00|8885.9|8882.1|8888.6|8884.8|8890.3|8887.5|8875.1|8871.3|846
1662366600000|2022-09-05 08:30:00|8888.1|8884.3|8884.1|8880.3|8904.1|8900.8|8879.6|8875.8|868
1662366900000|2022-09-05 08:35:00|8883.1|8881|8880.9|8878.1|8896|8892.5|8880.3|8876.8|322
1662367200000|2022-09-05 08:40:00|8880.6|8877.8|8893.6|8889.8|8896.6|8893.1|8876.3|8872.5|424
1662367500000|2022-09-05 08:45:00|8894.6|8890.8|8886.6|8882.8|8898.6|8894.8|8870.9|8867.4|462
1662367800000|2022-09-05 08:50:00|8885.9|8883.1|8887.6|8883.8|8889.6|8886.1|8877.6|8874.5|204
1662368100000|2022-09-05 08:55:00|8887.3|8884.5|8890|8886.2|8897.2|8893.6|8886.3|8882.8|445
1662368400000|2022-09-05 09:00:00|8890.3|8886.5|8879.6|8875.8|8912|8908.2|8877.6|8874.8|1819
1662368700000|2022-09-05 09:05:00|8878.1|8875.3|8889.3|8886.5|8901|8897.2|8877.3|8873.5|394
1662369000000|2022-09-05 09:10:00|8889.6|8886.8|8895.9|8892.1|8898.9|8895.8|8887.6|8883.8|245
1662369300000|2022-09-05 09:15:00|8895.6|8892.8|8894.1|8890.3|8904.6|8901.1|8893.9|8890.1|460
1662369600000|2022-09-05 09:20:00|8892.1|8889.3|8883|8879.2|8893.1|8889.6|8874.4|8870.9|472
1662369900000|2022-09-05 09:25:00|8882.7|8879.9|8889.1|8886.3|8893.1|8889.6|8878.1|8874.3|403
1662370200000|2022-09-05 09:30:00|8888.7|8884.9|8880.4|8876.6|8890.4|8887.3|8871.1|8867.3|633
1662370500000|2022-09-05 09:35:00|8880.8|8877|8886.1|8882.3|8897.1|8893.3|8871.4|8868.6|368
1662370800000|2022-09-05 09:40:00|8886.4|8883.3|8895.1|8891.3|8903.1|8900|8886.1|8882.3|540
1662371100000|2022-09-05 09:45:00|8897.1|8893.3|8890.7|8886.9|8907.7|8903.9|8884.7|8881.2|585
1662371400000|2022-09-05 09:50:00|8889.4|8886.6|8895.1|8891.3|8897.5|8894.6|8880.9|8877.1|320
1662371700000|2022-09-05 09:55:00|8894.4|8891.6|8900.1|8897.3|8903.1|8899.6|8889.1|8886|278
1662372000000|2022-09-05 10:00:00|8900.4|8896.6|8888.4|8884.6|8903.4|8899.6|8883.4|8880.3|326
1662372300000|2022-09-05 10:05:00|8887.7|8884.9|8902.2|8898.4|8902.2|8899.4|8881.7|8878.6|355
1662372600000|2022-09-05 10:10:00|8901.8|8899|8900.2|8896.4|8906.9|8903.7|8892.9|8889.1|404
1662372900000|2022-09-05 10:15:00|8902.2|8897.4|8905.9|8903.1|8910.7|8907.4|8895.2|8892.1|360
1662373200000|2022-09-05 10:20:00|8906.2|8903.4|8901.8|8898|8906.8|8903.4|8894.9|8891.4|245
1662373500000|2022-09-05 10:25:00|8900.8|8896.7|8901.2|8897.4|8908.5|8905.1|8897.1|8893.4|344
1662373800000|2022-09-05 10:30:00|8900.9|8898.1|8890.2|8886.4|8905.5|8902.4|8885.2|8882.1|342
1662374100000|2022-09-05 10:35:00|8890.6|8886.8|8898.6|8895.8|8906.9|8903.8|8886.9|8883.4|329
1662374400000|2022-09-05 10:40:00|8898.9|8895.1|8891.2|8887.4|8901.2|8897.4|8889.2|8885.4|344
1662374700000|2022-09-05 10:45:00|8890.2|8887.1|8881.2|8877.4|8894.2|8891.1|8878.5|8875.7|334
1662375000000|2022-09-05 10:50:00|8880.5|8877.7|8888.2|8884.4|8894.2|8890.4|8876.2|8873.4|356
1662375300000|2022-09-05 10:55:00|8887.5|8884.7|8889.9|8887.1|8892.3|8888.8|8880.2|8877.1|197
1662375600000|2022-09-05 11:00:00|8890.4|8886.6|8899.6|8895.8|8902.6|8899.1|8888.6|8884.8|290
1662375900000|2022-09-05 11:05:00|8898.9|8896.1|8903.6|8899.8|8905.9|8902.1|8897.6|8894.3|329
1662376200000|2022-09-05 11:10:00|8902.9|8900.1|8908.3|8905.5|8911|8907.5|8894.4|8890.8|567
1662376500000|2022-09-05 11:15:00|8908.6|8904.8|8941|8937.2|8948.7|8945.7|8908.3|8904.8|1602
1662376800000|2022-09-05 11:20:00|8940.3|8937.5|8938.6|8934.8|8943.6|8940.5|8934.6|8931.5|761
1662377100000|2022-09-05 11:25:00|8937.6|8934.5|8940.6|8937.8|8947|8944.2|8937.3|8934.2|493
1662377400000|2022-09-05 11:30:00|8941.3|8937.5|8935.9|8933.1|8960.6|8957.2|8932.9|8930.1|1285
1662377700000|2022-09-05 11:35:00|8937.1|8934.3|8940.9|8938.1|8948.1|8945.1|8931.9|8928.8|611
1662378000000|2022-09-05 11:40:00|8941.6|8937.8|8948.1|8945.3|8952.7|8949.3|8936.9|8933.3|433
1662378300000|2022-09-05 11:45:00|8948.8|8945|8970.8|8967|8985|8981.8|8944.8|8941.3|2202
1662378600000|2022-09-05 11:50:00|8971.3|8967.5|8958.6|8954.8|8989|8985.6|8952.8|8949.5|1721
1662378900000|2022-09-05 11:55:00|8957.6|8955.3|8955.3|8951.5|8965.8|8962.8|8938.8|8935|1100
1662379200000|2022-09-05 12:00:00|8955.6|8951.8|8966.3|8962.5|8979.2|8975.9|8954.8|8951.8|898
1662379500000|2022-09-05 12:05:00|8965.3|8962.2|8960.5|8956.7|8978|8974.2|8955|8951.7|587
1662379800000|2022-09-05 12:10:00|8959.5|8955.7|8950|8946.2|8979.3|8976.2|8945.3|8941.7|1022
1662380100000|2022-09-05 12:15:00|8949|8945.5|8945.3|8941.5|8953.3|8949.5|8911.5|8907.7|2213
1662380400000|2022-09-05 12:20:00|8945.8|8942.5|8980|8976.2|8983.7|8980.2|8945.3|8942|1242
1662380700000|2022-09-05 12:25:00|8979|8977.2|8972.7|8968.9|8987|8983.9|8966.4|8963.6|1070
1662381000000|2022-09-05 12:30:00|8972|8969.2|8959.2|8955.4|8973|8970.2|8954|8950.2|837
1662381300000|2022-09-05 12:35:00|8959|8955.2|8976|8972.2|8977.2|8973.4|8957|8953.4|624
1662381600000|2022-09-05 12:40:00|8976.2|8972.4|8978.2|8974.4|8982.2|8978.4|8973|8970.2|539
1662381900000|2022-09-05 12:45:00|8977.5|8974.7|8953.5|8949.7|8977.5|8974.7|8948.8|8945|1318
1662382200000|2022-09-05 12:50:00|8953.2|8950.4|8953.2|8950.4|8975.9|8972.1|8948.2|8944.7|653
1662382500000|2022-09-05 12:55:00|8953.5|8950.7|8957.5|8954.7|8967.5|8964.7|8944.2|8940.7|544
1662382800000|2022-09-05 13:00:00|8958.5|8953.7|8937.8|8934|8962.8|8959.7|8932.5|8929.7|1366
1662383100000|2022-09-05 13:05:00|8937.5|8933.7|8958.5|8955.7|8967.5|8964.7|8919.8|8916|1297
1662383400000|2022-09-05 13:10:00|8959.2|8955.4|8963.2|8960.4|8966.8|8964|8940.1|8937.3|582
1662383700000|2022-09-05 13:15:00|8963.5|8960.7|8993.5|8989.7|8995|8991.2|8956.8|8953.7|1510
1662384000000|2022-09-05 13:20:00|8993.3|8989.5|8994.9|8992.1|9005.2|9002.1|8986.5|8983.2|1567
1662384300000|2022-09-05 13:25:00|8995.6|8991.8|8984.9|8982.1|8997.5|8994.1|8982.2|8978.4|781
1662384600000|2022-09-05 13:30:00|8984.2|8981.1|8973.5|8969.7|8984.9|8981.4|8969|8965.7|933
1662384900000|2022-09-05 13:35:00|8971.5|8968.7|8949.5|8945.7|8974.6|8971.4|8943.5|8940.7|1059
1662385200000|2022-09-05 13:40:00|8950.2|8946.4|8943.5|8939.7|8957.5|8954.7|8941|8937.7|543
1662385500000|2022-09-05 13:45:00|8942.7|8939.9|8965.2|8962.4|8966.5|8963.7|8933.5|8930.7|866
1662385800000|2022-09-05 13:50:00|8965.9|8962.1|8982.9|8979.1|8992.9|8987.3|8962.9|8959.1|1848
1662386100000|2022-09-05 13:55:00|8983.6|8980.1|8983.4|8979.6|9004.2|9000.8|8978.9|8974.8|1413
1662386400000|2022-09-05 14:00:00|8983.2|8979.4|8978.7|8974.9|8990.4|8986.8|8971.4|8967.6|930
1662386700000|2022-09-05 14:05:00|8978.4|8974.6|8999.9|8996.1|8999.9|8997.1|8976.7|8973.4|738
1662387000000|2022-09-05 14:10:00|8998.9|8997.1|8994.1|8990.3|9000.9|8997.6|8992.9|8989.8|700
1662387300000|2022-09-05 14:15:00|8992.9|8990.1|8990.7|8986.9|8997.1|8994.3|8980.7|8977.6|689
1662387600000|2022-09-05 14:20:00|8990|8987.2|8998.4|8994.6|9001.4|8998.3|8989|8985.8|317
1662387900000|2022-09-05 14:25:00|8999.7|8995.9|9006.9|9004.1|9014.6|9011.5|8994.9|8991.8|1667
1662388200000|2022-09-05 14:30:00|9007.9|9005.1|9006.8|9003|9013.1|9010|9000.4|8997|813
1662388500000|2022-09-05 14:35:00|9006.1|9003.3|9010.4|9007.6|9017.6|9014.3|9003.8|9000.3|911
1662388800000|2022-09-05 14:40:00|9009.9|9006.6|8998|8994.2|9011.4|9007.9|8995.7|8991.9|955
1662389100000|2022-09-05 14:45:00|8997.7|8993.9|8991.7|8987.9|9003|8999.2|8989|8985.6|620
1662389400000|2022-09-05 14:50:00|8991|8988.2|8994|8991.2|8999|8995.5|8980|8976.9|754
1662389700000|2022-09-05 14:55:00|8993|8990.2|8985|8982.2|9002.3|8999.5|8984|8980.9|536
1662390000000|2022-09-05 15:00:00|8984|8980.2|8978.4|8975.6|8988.2|8984.9|8975.8|8973|637
1662390300000|2022-09-05 15:05:00|8978.7|8975.9|8960|8956.2|8997.4|8993.9|8959|8955.7|1592
1662390600000|2022-09-05 15:10:00|8958.8|8956|8961|8957.2|8975|8972.2|8956.4|8953.2|803
1662390900000|2022-09-05 15:15:00|8961.4|8957.6|8928.5|8924.7|8966|8962.4|8903.2|8900.1|2051
1662391200000|2022-09-05 15:20:00|8928.2|8925.4|8896.5|8892.7|8937.5|8933.7|8894.4|8891.6|1127
1662391500000|2022-09-05 15:25:00|8896.8|8893|8899.2|8895.4|8920.5|8917.7|8895.2|8891.7|1523
1662391800000|2022-09-05 15:30:00|8898.5|8894.7|8881.1|8878.3|8913.2|8909.7|8870.1|8866.8|1964
1662392100000|2022-09-05 15:35:00|8881.5|8878.7|8887.6|8883.8|8894.4|8890.8|8873.1|8870|936
1662392400000|2022-09-05 15:40:00|8888.1|8884.8|8879.6|8875.8|8893.6|8890.3|8875.4|8871.8|867
1662392700000|2022-09-05 15:45:00|8880.4|8876.6|8863.3|8859.5|8884.4|8880.8|8857.6|8854.8|1078
1662393000000|2022-09-05 15:50:00|8862.6|8859.8|8871.8|8868|8871.8|8868.7|8854.3|8850.8|953
1662393300000|2022-09-05 15:55:00|8871.1|8868.3|8880.1|8876.3|8890.1|8886.3|8868.1|8865.3|865
1662393600000|2022-09-05 16:00:00|8878.9|8876.1|8881.3|8878.5|8886.1|8882.5|8871.9|8869.1|330
1662393900000|2022-09-05 16:05:00|8881.6|8878.8|8873|8870.2|8889.9|8886.8|8872.8|8869.4|399
1662394200000|2022-09-05 16:10:00|8873.3|8870.5|8867|8864.2|8879|8875.7|8867|8864.2|353
1662394500000|2022-09-05 16:15:00|8866|8863.2|8866|8863.2|8867.8|8864.5|8857|8853.8|565
1662394800000|2022-09-05 16:20:00|8866.3|8862.5|8868.3|8864.5|8871.3|8867.8|8844.6|8841.8|872
1662395100000|2022-09-05 16:25:00|8868.6|8864.8|8902.6|8898.8|8902.6|8899.5|8862.3|8858.8|825
1662395400000|2022-09-05 16:30:00|8901.9|8899.1|8897.6|8893.8|8901.9|8899.1|8888.6|8885.1|459
1662395700000|2022-09-05 16:35:00|8896.6|8893.5|8900.6|8897.8|8906.3|8903.2|8893.6|8890.5|393
1662396000000|2022-09-05 16:40:00|8901.6|8897.3|8883.6|8879.8|8905.6|8902.1|8880.9|8877.5|501
1662396300000|2022-09-05 16:45:00|8882.9|8880.1|8890.6|8886.8|8890.6|8886.8|8869.6|8866.3|430
1662396600000|2022-09-05 16:50:00|8890.4|8886.6|8899.6|8896.8|8901.6|8897.8|8878.6|8874.8|429
1662396900000|2022-09-05 16:55:00|8899|8896.2|8898.6|8894.8|8907.1|8903.1|8891.6|8887.8|438
1662397200000|2022-09-05 17:00:00|8898.3|8895.5|8902.6|8898.8|8909.6|8905.8|8897.6|8894.3|184
1662397500000|2022-09-05 17:05:00|8902.3|8899.5|8884.6|8880.8|8904.6|8900.8|8883.3|8879.8|153
1662397800000|2022-09-05 17:10:00|8882.6|8879.8|8872.8|8869|8885.8|8882.5|8871.6|8868.5|159
1662398100000|2022-09-05 17:15:00|8873.1|8869.3|8851.6|8848.8|8884.6|8880.8|8848.6|8844.5|900
1662398400000|2022-09-05 17:20:00|8850.6|8847.8|8846.6|8843.8|8869.8|8866|8840.3|8835.8|701
1662398700000|2022-09-05 17:25:00|8848.1|8844.3|8865.8|8863|8866.6|8863|8847.6|8844.3|219
1662399000000|2022-09-05 17:30:00|8865.6|8862.8|8866.8|8863|8870.8|8865.9|8857.1|8852.8|268
1662399300000|2022-09-05 17:35:00|8866.1|8863.3|8867|8863.2|8869.8|8864.5|8865.3|8860.5|98
1662399600000|2022-09-05 17:40:00|8866.8|8863|8863.5|8860.7|8868.8|8863|8861.5|8858.7|60
1662399900000|2022-09-05 17:45:00|8863.8|8861|8875.3|8871.5|8875.5|8871.7|8859.8|8856.7|114
1662400200000|2022-09-05 17:50:00|8875.1|8871.3|8884.4|8881.6|8884.4|8881.6|8874.8|8871|238
1662400500000|2022-09-05 17:55:00|8883.4|8880.6|8878.4|8870.6|8893.4|8890.3|8876.3|8870.3|208
1662400800000|2022-09-05 18:00:00|8878.1|8870.3|8866.6|8862.8|8878.1|8872.5|8854.1|8850.3|233
1662401100000|2022-09-05 18:05:00|8866.4|8862.6|8866.1|8862.3|8871.1|8866.8|8862.1|8858.3|59
1662401400000|2022-09-05 18:10:00|8865.4|8862.6|8875.6|8871.8|8878.1|8873.3|8864.4|8861.3|52
1662401700000|2022-09-05 18:15:00|8875.4|8871.6|8867.1|8864.3|8882.1|8877.6|8867|8863.9|173
1662402000000|2022-09-05 18:20:00|8866.8|8864|8868.1|8864.3|8876.1|8870.3|8863.8|8859.3|144
1662402300000|2022-09-05 18:25:00|8868.4|8864.6|8871.4|8863.6|8875.2|8867.4|8862.3|8856.3|163
1662415200000|2022-09-05 22:00:00|8886.4|8878.6|8892.1|8888.3|8898.2|8893.5|8880|8874.6|336
1662415500000|2022-09-05 22:05:00|8891.8|8888|8892.9|8889.1|8900.6|8896.8|8883.3|8879.5|325
1662415800000|2022-09-05 22:10:00|8891.9|8888.4|8899.9|8897.1|8900.2|8897.1|8887.9|8884.1|87
1662416100000|2022-09-05 22:15:00|8899.5|8895.7|8893.9|8890.1|8899.5|8895.7|8889.9|8887.1|162
1662416400000|2022-09-05 22:20:00|8894.3|8890.5|8900.9|8897.1|8902.2|8899.1|8893.9|8890.4|131
1662416700000|2022-09-05 22:25:00|8899.9|8895.1|8892.9|8889.1|8899.9|8895.1|8889.9|8887.1|51
1662417000000|2022-09-05 22:30:00|8893|8890.2|8897.9|8894.1|8899.9|8896.1|8891.6|8888.1|60
1662417300000|2022-09-05 22:35:00|8897.6|8894.8|8890.9|8888.1|8898.9|8895.1|8890.2|8886.7|70
1662417600000|2022-09-05 22:40:00|8891.2|8887.4|8891.6|8888.8|8891.9|8889.1|8885.2|8881.8|85
1662417900000|2022-09-05 22:45:00|8891.9|8889.1|8891.9|8889.1|8892.9|8890.1|8888.9|8886.1|53
1662418200000|2022-09-05 22:50:00|8892.6|8888.8|8895.9|8892.1|8895.9|8893.1|8891.9|8888.1|53
1662418500000|2022-09-05 22:55:00|8895.2|8892.4|8897.9|8894.1|8898.2|8894.4|8892.7|8889.7|65
1662418800000|2022-09-05 23:00:00|8897.5|8893.7|8895.9|8892.1|8897.9|8894.4|8891.9|8888.6|55
1662419100000|2022-09-05 23:05:00|8894.9|8891.4|8895.9|8892.1|8897.1|8893.8|8893.2|8890.1|58
1662419400000|2022-09-05 23:10:00|8895.2|8892.4|8894.4|8890.6|8895.9|8893.1|8892.9|8889.4|91
1662419700000|2022-09-05 23:15:00|8893.7|8890.9|8899.1|8895.3|8900.1|8897.1|8893.7|8890.6|61
1662420000000|2022-09-05 23:20:00|8898.1|8895.1|8895.9|8893.1|8898.9|8895.1|8895.1|8892.1|27
1662420300000|2022-09-05 23:25:00|8896.1|8893.3|8898.8|8895|8899.4|8896.3|8895.9|8893.1|58
1662420600000|2022-09-05 23:30:00|8899.1|8895.3|8892.1|8888.3|8899.1|8895.3|8890.7|8887.4|71
1662420900000|2022-09-05 23:35:00|8891.4|8887.6|8885.4|8882.6|8893.4|8890.3|8884.4|8881.3|94
1662421200000|2022-09-05 23:40:00|8886.1|8882.3|8884.1|8880.3|8887.6|8883.8|8878.4|8875.6|253
1662421500000|2022-09-05 23:45:00|8885.1|8881.3|8881.1|8877.3|8885.8|8882.3|8880.4|8877.3|55
1662421800000|2022-09-05 23:50:00|8881.5|8877.7|8874.1|8871.3|8881.5|8877.7|8872.1|8869.1|113
1662422100000|2022-09-05 23:55:00|8874.4|8871.6|8877.1|8874.3|8878.4|8875.3|8870.8|8868|76
1662422400000|2022-09-06 00:00:00|8877.4|8874.6|8834.1|8830.3|8882.2|8878.7|8823.5|8820|1222
1662422700000|2022-09-06 00:05:00|8834.8|8831|8845.8|8842|8846.3|8843|8817.1|8813.6|531
1662423000000|2022-09-06 00:10:00|8846.8|8844|8862.8|8859|8862.8|8859|8843.8|8840|318
1662423300000|2022-09-06 00:15:00|8862.5|8858.7|8859.1|8856.3|8864.8|8862|8852.8|8849.7|130
1662423600000|2022-09-06 00:20:00|8858.8|8856|8862.8|8859|8867.8|8864.7|8858.8|8856|153
1662423900000|2022-09-06 00:25:00|8861.8|8858|8856.8|8853|8865.8|8862.4|8854.8|8851.5|131
1662424200000|2022-09-06 00:30:00|8855.8|8853.3|8862.5|8858.7|8863.1|8860|8852.8|8849|156
1662424500000|2022-09-06 00:35:00|8862.8|8859|8860.8|8857|8866.1|8863|8859.8|8856.7|91
1662424800000|2022-09-06 00:40:00|8862.6|8858.8|8868.8|8866|8871.8|8868.3|8862.6|8858.8|153
1662425100000|2022-09-06 00:45:00|8869.8|8867|8887.8|8885|8889.1|8886.3|8867.1|8864.3|281
1662425400000|2022-09-06 00:50:00|8889.8|8886|8894.8|8891|8894.8|8891|8881.8|8879|249
1662425700000|2022-09-06 00:55:00|8893.8|8890|8894.8|8891|8899.5|8896|8888.8|8885.7|351
1662426000000|2022-09-06 01:00:00|8894.5|8891.7|8904.8|8901|8913.1|8910|8894.5|8891.2|748
1662426300000|2022-09-06 01:05:00|8905.1|8901.3|8900.8|8898|8913.8|8910.7|8896.8|8893.5|354
1662426600000|2022-09-06 01:10:00|8901.1|8897.3|8891.8|8888|8901.1|8898|8886.8|8883.7|370
1662426900000|2022-09-06 01:15:00|8892.8|8889|8886.8|8883|8895.8|8892|8881.8|8878.7|311
1662427200000|2022-09-06 01:20:00|8887.1|8883.3|8890.8|8887|8893.8|8890.3|8885.8|8882|153
1662427500000|2022-09-06 01:25:00|8891.1|8887.3|8882.8|8879|8892.8|8889.7|8879.8|8876.3|202
1662427800000|2022-09-06 01:30:00|8882|8879.2|8876.8|8873|8889|8886|8872.8|8869.7|230
1662428100000|2022-09-06 01:35:00|8876.5|8873.7|8878.7|8874.9|8886.8|8883|8876.5|8872.9|72
1662428400000|2022-09-06 01:40:00|8878.3|8874.5|8876.7|8872.9|8881.5|8877.9|8874.7|8870.9|118
1662428700000|2022-09-06 01:45:00|8875.7|8871.9|8873.2|8869.4|8879.2|8875.7|8867.5|8864.4|307
1662429000000|2022-09-06 01:50:00|8872.4|8869.6|8852.2|8849.4|8872.9|8869.6|8851.4|8848.4|390
1662429300000|2022-09-06 01:55:00|8852.9|8849.1|8851.4|8848.6|8853.7|8850.3|8838.7|8835.6|450
1662429600000|2022-09-06 02:00:00|8852.1|8848.3|8848.4|8844.6|8856.7|8852.9|8846.1|8843.3|212
1662429900000|2022-09-06 02:05:00|8848.1|8844.3|8826.1|8822.3|8849.1|8845.6|8824.4|8820.9|378
1662430200000|2022-09-06 02:10:00|8826.4|8822.6|8829.1|8825.3|8830.4|8827.3|8822.7|8819.6|219
1662430500000|2022-09-06 02:15:00|8828.8|8826|8837.1|8833.3|8837.3|8834|8828.8|8825.6|146
1662430800000|2022-09-06 02:20:00|8836.8|8833|8828.4|8824.6|8838.4|8835.6|8823.4|8819.6|168
1662431100000|2022-09-06 02:25:00|8828.1|8825.3|8834|8830.2|8835.4|8832.3|8828.1|8824.6|128
1662431400000|2022-09-06 02:30:00|8833.7|8829.9|8845.1|8841.3|8849.1|8845.3|8827.7|8824.6|422
1662431700000|2022-09-06 02:35:00|8844.4|8841.6|8841.1|8837.3|8846.1|8842.6|8834.1|8830.3|209
1662432000000|2022-09-06 02:40:00|8840.8|8838|8851.1|8848.3|8853.1|8850.3|8837.1|8834|255
1662432300000|2022-09-06 02:45:00|8850.8|8847|8851.8|8848|8854.4|8851.3|8845.1|8841.6|168
1662432600000|2022-09-06 02:50:00|8852.1|8848.3|8838.4|8834.6|8853.5|8850.6|8835.1|8832|283
1662432900000|2022-09-06 02:55:00|8838.1|8835.3|8838.1|8834.3|8838.6|8835.3|8830.8|8828|158
1662433200000|2022-09-06 03:00:00|8837.6|8835.3|8837.1|8833.3|8844.8|8841.3|8835.1|8832.3|209
1662433500000|2022-09-06 03:05:00|8837.4|8834.3|8849.1|8845.3|8850.8|8847.3|8830.1|8827|200
1662433800000|2022-09-06 03:10:00|8848.4|8845.6|8847.1|8843.3|8849.4|8846.3|8840.1|8836.3|164
1662434100000|2022-09-06 03:15:00|8846.8|8844|8842.1|8839.3|8848.1|8845.3|8841.8|8838|52
1662434400000|2022-09-06 03:20:00|8842.8|8839|8842.1|8839.3|8846.4|8843.3|8840.8|8837.3|66
1662434700000|2022-09-06 03:25:00|8843.1|8839|8848.4|8844.6|8851.1|8848.3|8842.1|8838.3|118
1662435000000|2022-09-06 03:30:00|8848.8|8845|8849.1|8845.3|8850.8|8847|8846.1|8842.6|76
1662435300000|2022-09-06 03:35:00|8847.7|8843.9|8845.4|8841.6|8848.8|8845.3|8840.8|8837.3|119
1662435600000|2022-09-06 03:40:00|8845.1|8841.3|8844.4|8840.6|8849.4|8845.6|8842.4|8838.6|79
1662435900000|2022-09-06 03:45:00|8844.1|8841.3|8840.6|8836.8|8847.4|8844.3|8838.9|8835.9|175
1662436200000|2022-09-06 03:50:00|8841.1|8837.3|8840.6|8836.8|8841.9|8838.8|8836.6|8833.8|138
1662436500000|2022-09-06 03:55:00|8839.9|8836.1|8836.6|8832.8|8840.9|8837.1|8834.6|8831.6|53
1662436800000|2022-09-06 04:00:00|8835.9|8833.1|8838.6|8835.8|8839.6|8836.8|8834.6|8831.1|84
1662437100000|2022-09-06 04:05:00|8838.3|8834.5|8839.3|8836.5|8840.9|8837.8|8828.6|8825.8|203
1662437400000|2022-09-06 04:10:00|8839.6|8836.8|8839.6|8836.8|8839.9|8836.8|8835.9|8832.8|67
1662437700000|2022-09-06 04:15:00|8840.6|8836.4|8840.6|8836.8|8843.9|8840.8|8837.6|8834.5|77
1662438000000|2022-09-06 04:20:00|8841.6|8837.8|8843.6|8839.8|8844.1|8840.8|8838.3|8834.8|54
1662438300000|2022-09-06 04:25:00|8843.9|8840.8|8849|8845.2|8853.5|8850.2|8843.3|8839.8|281
1662438600000|2022-09-06 04:30:00|8848.3|8845.5|8844.3|8840.5|8848.6|8845.5|8843.3|8840|131
1662438900000|2022-09-06 04:35:00|8843.3|8840.2|8852.6|8848.8|8853.6|8850.1|8843.3|8840.2|113
1662439200000|2022-09-06 04:40:00|8851.9|8849.1|8853.6|8850.8|8858|8854.5|8850.3|8847.2|196
1662439500000|2022-09-06 04:45:00|8853.9|8850.1|8847|8843.2|8854|8850.5|8845.7|8842.2|168
1662439800000|2022-09-06 04:50:00|8846.3|8843.5|8848.7|8844.9|8851|8848.2|8845|8841.2|91
1662440100000|2022-09-06 04:55:00|8848.4|8845.6|8844.7|8840.9|8848.7|8845.6|8843.7|8840.2|61
1662440400000|2022-09-06 05:00:00|8844.4|8841.6|8847|8843.2|8858.3|8855.2|8844.4|8840.9|215
1662440700000|2022-09-06 05:05:00|8846.7|8843.9|8849|8846.2|8851|8847.2|8846|8842.9|65
1662441000000|2022-09-06 05:10:00|8848.3|8845.2|8849|8845.2|8852.5|8848.7|8844.7|8841.2|120
1662441300000|2022-09-06 05:15:00|8848.7|8845.9|8846|8843.2|8851.7|8848.2|8844.3|8841.2|61
1662441600000|2022-09-06 05:20:00|8846.3|8842.2|8845|8841.2|8848.5|8845.2|8841.5|8838.7|85
1662441900000|2022-09-06 05:25:00|8844|8840.9|8845|8842.2|8845.3|8842.2|8842|8838.7|124
1662442200000|2022-09-06 05:30:00|8844.4|8841.6|8842|8839.2|8851|8847.5|8839|8835.9|310
1662442500000|2022-09-06 05:35:00|8843|8839.7|8861|8857.2|8867|8863.2|8842.5|8839.2|405
1662442800000|2022-09-06 05:40:00|8860.3|8856.5|8852|8848.2|8862.5|8859.2|8846.6|8843.8|206
1662443100000|2022-09-06 05:45:00|8851.7|8848.9|8851.3|8848.5|8856.6|8853.5|8846.9|8843.8|98
1662443400000|2022-09-06 05:50:00|8850.6|8847.5|8845.3|8842.5|8855|8851.2|8842.3|8839|128
1662443700000|2022-09-06 05:55:00|8845.6|8841.8|8852.3|8848.5|8855.8|8852.5|8844.3|8841.5|116
1662444000000|2022-09-06 06:00:00|8851.5|8848.7|8854.5|8850.7|8859.5|8856.5|8840.5|8837|253
1662444300000|2022-09-06 06:05:00|8855.2|8851.4|8867.2|8863.4|8869.2|8866.2|8852.8|8849|295
1662444600000|2022-09-06 06:10:00|8867|8863.2|8844.9|8842.1|8869.2|8866.2|8844.7|8841.1|381
1662444900000|2022-09-06 06:15:00|8845.8|8843|8848.7|8844.9|8855.2|8852.1|8841.9|8838.4|254
1662445200000|2022-09-06 06:20:00|8848.5|8844.7|8847.2|8843.4|8852.5|8849.7|8844.5|8841|98
1662445500000|2022-09-06 06:25:00|8846.5|8843.7|8858.5|8855.7|8867.2|8864|8844.2|8841.4|319
1662445800000|2022-09-06 06:30:00|8859.5|8855.2|8861.5|8858.7|8864.5|8860.7|8854.5|8850.7|145
1662446100000|2022-09-06 06:35:00|8861.9|8859.1|8876.9|8874.1|8880.2|8877.1|8861.9|8859|580
1662446400000|2022-09-06 06:40:00|8877.2|8873.4|8877.2|8873.4|8881.2|8878.4|8869.5|8866|251
1662446700000|2022-09-06 06:45:00|8876.5|8873.7|8898.9|8896.1|8901.6|8898.1|8872.5|8869|820
1662447000000|2022-09-06 06:50:00|8899.2|8895.4|8894.9|8892.1|8901.9|8898.5|8889.9|8886.8|467
1662447300000|2022-09-06 06:55:00|8894.5|8891.7|8891.9|8889.1|8900.9|8897.1|8889.9|8886.8|340
1662447600000|2022-09-06 07:00:00|8891.6|8888.8|8891.5|8887.7|8897.2|8894.1|8876.5|8873.4|806
1662447900000|2022-09-06 07:05:00|8890.8|8888|8875.5|8872.7|8901.8|8898.7|8875.1|8871.7|522
1662448200000|2022-09-06 07:10:00|8876.5|8873.7|8898.2|8895.4|8898.8|8895.4|8870.8|8867.9|568
1662448500000|2022-09-06 07:15:00|8898.5|8894.7|8870.8|8867|8901.8|8898.7|8869.1|8866|544
1662448800000|2022-09-06 07:20:00|8870.5|8867.7|8887.1|8883.3|8902.5|8899.7|8870.5|8867|663
1662449100000|2022-09-06 07:25:00|8886.4|8883.6|8889.5|8885.7|8896.2|8892.4|8879.8|8876|323
1662449400000|2022-09-06 07:30:00|8889.2|8886.4|8893.5|8889.7|8896.2|8892.7|8882.8|8879.7|334
1662449700000|2022-09-06 07:35:00|8892.5|8888.7|8888.5|8885.7|8896.5|8893.7|8884.5|8881.7|313
1662450000000|2022-09-06 07:40:00|8887.8|8884.7|8912.2|8909.4|8927.9|8925.1|8885.2|8882|1046
1662450300000|2022-09-06 07:45:00|8911.7|8908.4|8898.8|8896|8916.9|8913.4|8891.8|8888.7|501
1662450600000|2022-09-06 07:50:00|8899.2|8895.4|8905.2|8901.4|8913.5|8909.7|8896.2|8892.7|464
1662450900000|2022-09-06 07:55:00|8904.9|8902.1|8924.9|8921.1|8925.4|8922.1|8898.5|8895.7|413
1662451200000|2022-09-06 08:00:00|8923.8|8921|8890.7|8886.9|8923.9|8921|8882.5|8878.7|831
1662451500000|2022-09-06 08:05:00|8890.5|8886.7|8889.4|8885.6|8896.9|8893.6|8877.4|8874.4|552
1662451800000|2022-09-06 08:10:00|8889.2|8885.4|8893.4|8889.6|8914.1|8910.6|8887.4|8884.4|568
1662452100000|2022-09-06 08:15:00|8893.1|8890.3|8900.7|8896.9|8913.2|8909.4|8886.3|8883|813
1662452400000|2022-09-06 08:20:00|8899.7|8895.9|8863.7|8860.9|8899.7|8895.9|8856.4|8853.1|1299
1662452700000|2022-09-06 08:25:00|8863.4|8860.6|8858.4|8854.6|8870.4|8866.8|8849|8845.6|914
1662453000000|2022-09-06 08:30:00|8857.7|8854.9|8813|8810.2|8858.7|8855.6|8809|8805.5|1901
1662453300000|2022-09-06 08:35:00|8812|8809.2|8776.6|8772.8|8812|8809.2|8759.6|8756.5|2331
1662453600000|2022-09-06 08:40:00|8775.9|8773.1|8776.9|8773.1|8796.3|8792.5|8767.2|8763.8|1296
1662453900000|2022-09-06 08:45:00|8777.6|8773.8|8785.3|8781.5|8790.1|8786.8|8775.6|8772.8|682
1662454200000|2022-09-06 08:50:00|8785|8782.2|8788|8784.2|8791.3|8788.2|8779|8775.5|553
1662454500000|2022-09-06 08:55:00|8787|8783.5|8777.9|8774.1|8792|8788.2|8768.6|8765.1|731
1662454800000|2022-09-06 09:00:00|8776.6|8773.8|8722.2|8718.4|8777.6|8774.4|8702.2|8699.4|2758
1662455100000|2022-09-06 09:05:00|8722.6|8718.8|8692.5|8688.7|8728.2|8724.4|8682.8|8679.3|1818
1662455400000|2022-09-06 09:10:00|8692.2|8688.4|8708.9|8706.1|8711.1|8707.4|8685.4|8681.7|1173
1662455700000|2022-09-06 09:15:00|8709.5|8705.7|8707.2|8703.4|8716.9|8713.4|8681.2|8677.4|1224
1662456000000|2022-09-06 09:20:00|8706.8|8703|8700.2|8697.4|8709.9|8706.4|8689.8|8686.4|656
1662456300000|2022-09-06 09:25:00|8700.5|8696.7|8693.2|8690.4|8716.2|8712.4|8688.2|8684.7|680
1662456600000|2022-09-06 09:30:00|8692.9|8690.1|8695.2|8691.4|8700.5|8696.7|8678.8|8675.3|938
1662456900000|2022-09-06 09:35:00|8694.9|8691.1|8689.2|8686.4|8701.8|8698.1|8685.2|8681.7|498
1662457200000|2022-09-06 09:40:00|8690.2|8687.4|8692.6|8688.8|8700.2|8696.7|8682.5|8679.7|464
1662457500000|2022-09-06 09:45:00|8693.2|8689.4|8651.8|8648|8693.2|8689.4|8647.6|8644.2|1801
1662457800000|2022-09-06 09:50:00|8652.2|8648.4|8647.7|8643.9|8658.6|8655.2|8637.6|8634.5|1383
1662458100000|2022-09-06 09:55:00|8646.6|8643.8|8666.7|8663.9|8672.7|8668.9|8641.7|8637.9|925
1662458400000|2022-09-06 10:00:00|8665.7|8662.9|8658.1|8654.3|8665.7|8662.9|8646.7|8643.9|943
1662458700000|2022-09-06 10:05:00|8657.4|8654.6|8660.7|8656.9|8670.4|8666.6|8650.7|8646.9|762
1662459000000|2022-09-06 10:10:00|8659.7|8655.9|8612.3|8609.5|8659.7|8656.2|8610.3|8607.5|1510
1662459300000|2022-09-06 10:15:00|8612.6|8608.8|8650.3|8646.5|8652.3|8648.5|8611.6|8608.5|1076
1662459600000|2022-09-06 10:20:00|8650|8647.2|8628|8624.2|8652.6|8649.8|8623.3|8619.5|770
1662459900000|2022-09-06 10:25:00|8629.3|8626.5|8612.3|8609.5|8640.9|8637.5|8612.3|8608.8|879
1662460200000|2022-09-06 10:30:00|8613.3|8609.8|8617.2|8613.4|8631.5|8628.2|8611.6|8608.8|953
1662460500000|2022-09-06 10:35:00|8616.9|8613.1|8621.3|8617.5|8626.3|8622.5|8603.9|8600.8|913
1662460800000|2022-09-06 10:40:00|8620.6|8617.8|8628.3|8625.5|8643.3|8639.5|8612.3|8608.8|1011
1662461100000|2022-09-06 10:45:00|8628.6|8625.8|8631.9|8628.1|8643.6|8640.1|8621.9|8619.1|786
1662461400000|2022-09-06 10:50:00|8630.4|8627.6|8632.6|8628.8|8644|8640.5|8622.9|8619.4|641
1662461700000|2022-09-06 10:55:00|8632.9|8629.1|8614.9|8611.1|8633.6|8629.8|8606.8|8603|642
1662462000000|2022-09-06 11:00:00|8614.5|8610.7|8619.3|8616.5|8627.5|8624.1|8607.9|8604.1|840
1662462300000|2022-09-06 11:05:00|8619.6|8615.8|8625.7|8621.9|8634.7|8631.6|8614|8610.5|1028
1662462600000|2022-09-06 11:10:00|8624.7|8621.6|8605.7|8601.9|8629.2|8625.9|8602.4|8598.6|1343
1662462900000|2022-09-06 11:15:00|8606.7|8603.9|8624.4|8620.6|8637.1|8633.3|8603.7|8600.6|975
1662463200000|2022-09-06 11:20:00|8623.7|8620.9|8651.9|8648.1|8655.9|8652.3|8623.3|8620|1453
1662463500000|2022-09-06 11:25:00|8650.9|8647.6|8643.9|8641.1|8660.9|8657.1|8640.9|8637.4|929
1662463800000|2022-09-06 11:30:00|8644.2|8640.4|8626.5|8623.7|8645.9|8642.4|8622.5|8619.7|802
1662464100000|2022-09-06 11:35:00|8627.5|8624|8628.5|8625.7|8631.2|8628.4|8612.5|8609|540
1662464400000|2022-09-06 11:40:00|8629.5|8626.7|8653.2|8649.4|8655.8|8652.4|8627.5|8623.7|679
1662464700000|2022-09-06 11:45:00|8653.5|8649.7|8647.5|8643.7|8660.5|8657.4|8646.5|8643|798
1662465000000|2022-09-06 11:50:00|8647.2|8644.4|8652.5|8648.7|8656.5|8653|8636.5|8632.7|408
1662465300000|2022-09-06 11:55:00|8651.5|8647.7|8649.5|8646.7|8660.1|8656.4|8639.2|8635.7|548
1662465600000|2022-09-06 12:00:00|8650.2|8646.4|8649.1|8645.3|8656.5|8652.7|8635.1|8632.3|823
1662465900000|2022-09-06 12:05:00|8648.4|8645.6|8688.2|8684.4|8693.9|8691.1|8645.9|8642.6|1402
1662466200000|2022-09-06 12:10:00|8686.9|8684.1|8692.5|8688.7|8703.2|8700.1|8667.1|8664.3|1413
1662466500000|2022-09-06 12:15:00|8692.9|8689.1|8691.5|8687.7|8711.9|8708.8|8682.2|8678.7|1215
1662466800000|2022-09-06 12:20:00|8690.5|8688.7|8674|8670.2|8701.5|8698.4|8649.6|8646.5|1723
1662467100000|2022-09-06 12:25:00|8674.3|8670.5|8678|8674.2|8685|8682.2|8672.3|8668.5|686
1662467400000|2022-09-06 12:30:00|8677|8673.2|8651.6|8647.8|8678|8674.2|8629.2|8625.4|2012
1662467700000|2022-09-06 12:35:00|8651.3|8648.5|8640.5|8636.7|8658.3|8654.5|8637.9|8634.6|714
1662468000000|2022-09-06 12:40:00|8640.2|8636.4|8666.6|8662.8|8678|8674.8|8633.9|8630.4|1498
1662468300000|2022-09-06 12:45:00|8665.9|8663.1|8685|8681.2|8687.6|8684.5|8649.7|8645.9|1231
1662468600000|2022-09-06 12:50:00|8684.3|8681.5|8662.4|8658.6|8699.6|8695.8|8646|8642.2|1560
1662468900000|2022-09-06 12:55:00|8662.2|8658.4|8676.4|8672.6|8693.1|8689.6|8660.2|8656.4|1553
1662469200000|2022-09-06 13:00:00|8675.7|8671.9|8725.4|8721.6|8733.1|8730|8646|8642.2|5256
1662469500000|2022-09-06 13:05:00|8724.8|8721|8766.2|8763.4|8775.2|8772.4|8723.8|8720.6|3971
1662469800000|2022-09-06 13:10:00|8766.9|8763.1|8738.6|8734.8|8781.6|8778.5|8717.5|8714.4|3757
1662470100000|2022-09-06 13:15:00|8738.3|8735.5|8765.3|8761.5|8772.3|8769.2|8733.6|8729.8|2028
1662470400000|2022-09-06 13:20:00|8765|8761.2|8775|8771.2|8775.3|8772.2|8743.6|8739.8|1856
1662470700000|2022-09-06 13:25:00|8775.7|8772.2|8763|8760.2|8780|8777.2|8757|8754.2|1599
1662471000000|2022-09-06 13:30:00|8764.3|8760.5|8714.6|8710.8|8778.4|8775.6|8711.2|8708.3|3085
1662471300000|2022-09-06 13:35:00|8713.6|8711.3|8745|8741.2|8754.3|8750.9|8707.3|8703.8|2408
1662471600000|2022-09-06 13:40:00|8744|8740.8|8726.6|8722.8|8744|8740.8|8710|8706.2|2198
1662471900000|2022-09-06 13:45:00|8727.1|8723.3|8721.3|8717.5|8733.7|8729.9|8710|8706.2|1648
1662472200000|2022-09-06 13:50:00|8720.9|8717.1|8687.6|8684.8|8727.3|8724.2|8677.6|8673.8|3148
1662472500000|2022-09-06 13:55:00|8688.3|8684.5|8705.9|8702.1|8720.7|8716.6|8682.6|8679.8|1572
1662472800000|2022-09-06 14:00:00|8704.5|8700.7|8682.4|8678.6|8727.8|8724|8655.4|8652.1|3756
1662473100000|2022-09-06 14:05:00|8683.4|8679.6|8649.4|8645.6|8693.1|8689.3|8647.7|8644.9|2355
1662473400000|2022-09-06 14:10:00|8648.4|8645.3|8654.1|8651.3|8663.1|8659.6|8629.7|8626.2|3222
1662473700000|2022-09-06 14:15:00|8654.7|8650.9|8666.4|8662.6|8681.1|8678.3|8647.4|8644.3|2322
1662474000000|2022-09-06 14:20:00|8665.7|8662.9|8669.4|8665.6|8680.7|8677.6|8654.7|8651.2|1368
1662474300000|2022-09-06 14:25:00|8668.7|8664.9|8669.7|8665.9|8705.8|8702.3|8646.3|8642.5|3065
1662474600000|2022-09-06 14:30:00|8669|8666.2|8638.3|8634.5|8669.3|8666.5|8629.2|8626.4|2935
1662474900000|2022-09-06 14:35:00|8637.3|8633.5|8670.3|8666.5|8675.6|8672.5|8632.8|8629.1|2214
1662475200000|2022-09-06 14:40:00|8669.9|8666.1|8638.3|8635.5|8686.4|8682.9|8636.6|8633.8|2670
1662475500000|2022-09-06 14:45:00|8639|8635.2|8646.7|8643.9|8654.7|8650.9|8632.6|8629.5|1757
1662475800000|2022-09-06 14:50:00|8647.1|8644.3|8665.1|8661.3|8679.1|8676|8640.7|8637|1663
1662476100000|2022-09-06 14:55:00|8664.8|8661|8674|8670.2|8694.6|8691.1|8663.4|8659.6|2219
1662476400000|2022-09-06 15:00:00|8674.2|8670.4|8656.1|8652.3|8675.2|8671.7|8650.5|8647|1970
1662476700000|2022-09-06 15:05:00|8655.1|8653|8663.8|8660|8692.5|8688.7|8646.7|8642.9|2833
1662477000000|2022-09-06 15:10:00|8664.1|8660.3|8664.8|8661|8667.8|8664.4|8636.1|8633.3|2280
1662477300000|2022-09-06 15:15:00|8664.5|8661.7|8646.8|8643|8681.4|8678.1|8640.4|8637.3|2041
1662477600000|2022-09-06 15:20:00|8647.1|8643.3|8641.7|8637.9|8650.5|8647|8633.4|8629.6|1503
1662477900000|2022-09-06 15:25:00|8641.3|8637.5|8680.1|8676.3|8693.4|8690.3|8608.7|8605.9|5024
1662478200000|2022-09-06 15:30:00|8679.7|8675.9|8726.5|8722.7|8732.8|8729.7|8664.8|8661.3|3774
1662478500000|2022-09-06 15:35:00|8726.2|8723.4|8710.1|8707.3|8738.2|8734.7|8699.8|8696.6|2088
1662478800000|2022-09-06 15:40:00|8710.8|8707|8724.8|8722|8734.5|8731.7|8710.1|8707|1528
1662479100000|2022-09-06 15:45:00|8725.1|8722.3|8722.1|8719.3|8733.6|8730.3|8716.3|8713|1635
1662479400000|2022-09-06 15:50:00|8722.4|8718.6|8746.1|8743.3|8754.2|8750.7|8717.1|8713.6|2658
1662479700000|2022-09-06 15:55:00|8745.8|8743|8754.5|8750.7|8771.2|8767.7|8741.1|8738|1554
1662480000000|2022-09-06 16:00:00|8752.5|8749.7|8755.1|8751.3|8767.8|8764.7|8752.1|8748.6|1883
1662480300000|2022-09-06 16:05:00|8754.4|8751.6|8726.3|8722.5|8759.8|8756.7|8721.3|8718.2|1953
1662480600000|2022-09-06 16:10:00|8725.3|8722.9|8715|8711.2|8728|8724.7|8705.3|8702.2|1215
1662480900000|2022-09-06 16:15:00|8714.6|8710.8|8708.6|8704.8|8723.3|8720.2|8701.3|8697.5|916
1662481200000|2022-09-06 16:20:00|8708.3|8704.5|8689.6|8685.8|8715.3|8711.5|8687.8|8684.3|890
1662481500000|2022-09-06 16:25:00|8689.3|8686.5|8683.6|8679.8|8695.6|8691.8|8674.3|8670.8|1337
1662481800000|2022-09-06 16:30:00|8682.6|8678.8|8642.8|8639|8709.1|8705.8|8639.8|8636.4|2521
1662482100000|2022-09-06 16:35:00|8643.2|8640.4|8677.6|8674.8|8679.3|8675.8|8638.2|8635|2240
1662482400000|2022-09-06 16:40:00|8678.3|8674.5|8664.6|8660.8|8689.6|8686.1|8649.1|8645.8|1451
1662482700000|2022-09-06 16:45:00|8665.9|8662.1|8686|8683.2|8695.7|8692.2|8663.9|8660.6|1384
1662483000000|2022-09-06 16:50:00|8687|8682.9|8676.3|8672.5|8689.1|8685.8|8655.6|8652.5|1715
1662483300000|2022-09-06 16:55:00|8676.6|8672.8|8664.3|8660.5|8676.6|8673.5|8656.6|8653.8|898
1662483600000|2022-09-06 17:00:00|8664.6|8660.8|8665.6|8661.8|8667.6|8664.2|8646.4|8643.1|941
1662483900000|2022-09-06 17:05:00|8664.9|8662.1|8665|8662.2|8677.3|8674.2|8652.6|8649.1|903
1662484200000|2022-09-06 17:10:00|8666|8661.9|8650.3|8646.5|8666|8663.2|8642.6|8639.5|1243
1662484500000|2022-09-06 17:15:00|8649.6|8646.8|8647.3|8643.5|8656.3|8652.8|8632.6|8629.5|1301
1662484800000|2022-09-06 17:20:00|8647|8643.2|8637.2|8633.4|8656|8652.2|8635.6|8632.5|1112
1662485100000|2022-09-06 17:25:00|8636.2|8633.7|8629.9|8627.1|8645.6|8642.8|8625.5|8622.4|1354
1662485400000|2022-09-06 17:30:00|8630.2|8627.4|8627.2|8623.4|8640.2|8636.7|8619.2|8615.7|2077
1662485700000|2022-09-06 17:35:00|8626.2|8623.7|8617.2|8614.4|8629.9|8627.1|8614.5|8611.4|1511
1662486000000|2022-09-06 17:40:00|8617.5|8614.7|8631.9|8628.1|8632.2|8629.1|8612.2|8609.4|1451
1662486300000|2022-09-06 17:45:00|8630.8|8628|8618.2|8615.4|8636.2|8633.1|8613.5|8610.3|1407
1662486600000|2022-09-06 17:50:00|8618.9|8615.1|8616.5|8612.7|8621.9|8618.6|8607.2|8603.7|1252
1662486900000|2022-09-06 17:55:00|8616.2|8613.4|8614.5|8610.7|8621.2|8618.1|8609.2|8606.4|1157
1662487200000|2022-09-06 18:00:00|8614.8|8611|8619.2|8615.4|8633.9|8630.6|8614.2|8611|1763
1662487500000|2022-09-06 18:05:00|8619.5|8615.7|8641.6|8638.8|8645.8|8642.5|8615.8|8612.7|1296
1662487800000|2022-09-06 18:10:00|8642|8639.2|8645.9|8642.1|8657.3|8653.5|8634.6|8631.5|1611
1662488100000|2022-09-06 18:15:00|8645.3|8641.5|8648.5|8645.7|8653.6|8650.5|8636.9|8632.4|1293
1662488400000|2022-09-06 18:20:00|8649.2|8645.4|8684.6|8680.8|8688.9|8686.1|8635.2|8631.4|3527
1662488700000|2022-09-06 18:25:00|8684.9|8681.1|8669.8|8666|8705.9|8703.1|8658.5|8655.3|9091
1662489000000|2022-09-06 18:30:00|8669.5|8665.7|8666.4|8662.6|8677.5|8674.7|8661.4|8657.6|1813
1662489300000|2022-09-06 18:35:00|8667.8|8664|8675.1|8671.3|8676.4|8673.6|8658.4|8654.9|775
1662489600000|2022-09-06 18:40:00|8674.4|8671.6|8650.4|8647.6|8676.1|8672.3|8650.4|8647.1|759
1662489900000|2022-09-06 18:45:00|8651.1|8647.3|8664.1|8661.3|8665.4|8662|8650.1|8647.1|378
1662490200000|2022-09-06 18:50:00|8664.4|8660.6|8666.1|8662.3|8668.1|8664.6|8658.4|8654.6|403
1662490500000|2022-09-06 18:55:00|8665.1|8662|8674.7|8670.9|8679.4|8675.9|8663|8659.2|452
1662490800000|2022-09-06 19:00:00|8675.6|8671.8|8670.7|8666.9|8680.7|8677.6|8664.7|8661.2|259
1662491100000|2022-09-06 19:05:00|8669.7|8666.6|8675|8671.2|8679.2|8675.9|8668.7|8665.9|309
1662491400000|2022-09-06 19:10:00|8674.7|8671.9|8664|8660.2|8676.7|8673.6|8662.7|8659.6|610
1662491700000|2022-09-06 19:15:00|8663.7|8659.9|8644.7|8640.9|8666.2|8662.9|8643.7|8640.6|429
1662492000000|2022-09-06 19:20:00|8644.4|8640.6|8654|8650.2|8654.7|8651.9|8638.7|8635.6|773
1662492300000|2022-09-06 19:25:00|8653.4|8649.6|8647|8643.2|8663.2|8659.9|8645.5|8642.2|480
1662492600000|2022-09-06 19:30:00|8646.7|8643.9|8655.7|8652.9|8656.4|8653.3|8646|8642.7|246
1662492900000|2022-09-06 19:35:00|8656|8652.2|8654|8650.2|8658.3|8655.2|8650|8646.9|258
1662493200000|2022-09-06 19:40:00|8653|8649.9|8663.7|8660.9|8664|8660.9|8653|8649.9|162
1662493500000|2022-09-06 19:45:00|8663.1|8660.3|8663.3|8660.5|8664|8660.5|8652.7|8649.6|241
1662493800000|2022-09-06 19:50:00|8663|8660.2|8653.7|8650.9|8664.4|8660.9|8653.7|8650.2|260
1662494100000|2022-09-06 19:55:00|8654.4|8650.6|8641|8637.2|8659.2|8655.9|8639|8636.2|593
1662494400000|2022-09-06 20:00:00|8641.7|8637.9|8652.4|8648.6|8652.7|8649.6|8641.4|8637.9|269
1662494700000|2022-09-06 20:05:00|8652.7|8649.6|8654|8650.2|8656|8652.2|8646.5|8642.9|209
1662495000000|2022-09-06 20:10:00|8653.3|8650.5|8653.7|8650.9|8654.7|8651.9|8645.7|8642.2|213
1662495300000|2022-09-06 20:15:00|8654.7|8651.9|8662.7|8658.9|8663|8659.9|8653|8650.2|432
1662495600000|2022-09-06 20:20:00|8663.3|8659.9|8658.7|8654.9|8663.3|8659.9|8657.9|8654.6|123
1662495900000|2022-09-06 20:25:00|8657.7|8654.2|8659.7|8656.9|8663|8659.9|8654|8650.9|167
1662496200000|2022-09-06 20:30:00|8660.4|8656.6|8654.7|8651.9|8662.7|8659.6|8654.7|8651.2|131
1662496500000|2022-09-06 20:35:00|8655.2|8650.9|8656|8652.2|8657.6|8654.5|8652.7|8649.5|203
1662496800000|2022-09-06 20:40:00|8655.3|8652.5|8658.6|8655.8|8660.3|8656.8|8654.3|8650.8|123
1662497100000|2022-09-06 20:45:00|8659.3|8655.5|8659.3|8656.5|8660.3|8656.8|8654.6|8650.8|179
1662497400000|2022-09-06 20:50:00|8660.3|8658|8670.6|8667.8|8671.9|8668.8|8660.3|8658|378
1662497700000|2022-09-06 20:55:00|8670.9|8667.1|8673.9|8670.1|8675.6|8672.5|8669.2|8666.1|241
1662501600000|2022-09-06 22:00:00|8668.6|8664.8|8666.3|8662.5|8674.9|8671.8|8662.6|8658.8|222
1662501900000|2022-09-06 22:05:00|8667.4|8663.6|8666.3|8662.5|8669.3|8665.5|8660.3|8657.2|132
1662502200000|2022-09-06 22:10:00|8666.6|8662.8|8665|8661.2|8670|8665.5|8662.3|8659.5|106
1662502500000|2022-09-06 22:15:00|8665.5|8661.7|8663|8659.2|8666|8663.2|8658.7|8655.2|79
1662502800000|2022-09-06 22:20:00|8663.3|8659.5|8666|8663.2|8666|8663.2|8663|8659.2|28
1662503100000|2022-09-06 22:25:00|8665.9|8663.1|8661.9|8658.1|8666.6|8663.1|8660.9|8656.5|45
1662503400000|2022-09-06 22:30:00|8661.4|8657.6|8661.6|8657.8|8666.1|8663.1|8659.9|8656.1|21
1662503700000|2022-09-06 22:35:00|8661.9|8658.1|8664.9|8662.1|8665.9|8663.1|8658.9|8655.6|34
1662504000000|2022-09-06 22:40:00|8665.7|8661.1|8665.9|8663.1|8665.9|8663.1|8663.9|8660.1|10
1662504300000|2022-09-06 22:45:00|8665.2|8662.1|8665.6|8662.8|8666.2|8663.1|8664.9|8661.9|17
1662504600000|2022-09-06 22:50:00|8665.9|8663.1|8663.9|8661.1|8665.9|8663.1|8663.9|8660.4|24
1662504900000|2022-09-06 22:55:00|8664.6|8660.8|8665.9|8662.1|8666.2|8663.1|8664.2|8660.8|21
1662505200000|2022-09-06 23:00:00|8665.2|8662.4|8662.9|8659.1|8666.2|8663.1|8661.9|8658.8|43
1662505500000|2022-09-06 23:05:00|8661.9|8658.4|8657.9|8654.1|8663.1|8660.1|8656.9|8653.1|58
1662505800000|2022-09-06 23:10:00|8656.9|8653.1|8651.9|8648.1|8657.9|8654.4|8649|8645.7|186
1662506100000|2022-09-06 23:15:00|8650.9|8647.1|8651.9|8649.1|8653.9|8650.4|8650.9|8647.1|37
1662506400000|2022-09-06 23:20:00|8653.9|8650.1|8655.3|8652.5|8656.3|8653.2|8651.3|8648.2|31
1662506700000|2022-09-06 23:25:00|8656|8652.2|8655.3|8652.5|8656|8653.2|8654.3|8651.5|19
1662507000000|2022-09-06 23:30:00|8656|8652.2|8655.3|8652.5|8656|8652.8|8654.3|8650.8|59
1662507300000|2022-09-06 23:35:00|8654.6|8651.5|8653.3|8649.5|8655.6|8652.5|8652|8648.5|22
1662507600000|2022-09-06 23:40:00|8653.6|8649.8|8657.3|8653.5|8659.3|8655.5|8653|8649.5|90
1662507900000|2022-09-06 23:45:00|8656.3|8652.5|8658.3|8654.5|8659.6|8656.1|8655.6|8652.5|48
1662508200000|2022-09-06 23:50:00|8657.9|8654.1|8658.3|8655.5|8659.3|8655.8|8656.3|8653.3|26
1662508500000|2022-09-06 23:55:00|8659.3|8655.8|8659.3|8655.5|8660.3|8657.5|8658.3|8655.5|24
1662508800000|2022-09-07 00:00:00|8658.6|8655.8|8654.6|8650.8|8663.6|8660.5|8649.6|8646.5|419
1662509100000|2022-09-07 00:05:00|8653.3|8650.5|8654.2|8650.4|8657.9|8654.1|8651.3|8648.1|124
1662509400000|2022-09-07 00:10:00|8653.2|8649.9|8633.9|8631.1|8654.2|8650.8|8633.9|8630.6|494
1662509700000|2022-09-07 00:15:00|8632.9|8630.1|8613.5|8609.7|8642.2|8638.8|8610.9|8607.7|658
1662510000000|2022-09-07 00:20:00|8612.9|8610.1|8609.5|8605.7|8615.5|8612.1|8606.9|8604.1|616
1662510300000|2022-09-07 00:25:00|8610.2|8606.4|8617.5|8613.7|8618.8|8615.7|8604.8|8601.7|517
1662510600000|2022-09-07 00:30:00|8616.8|8614|8614.8|8612|8619.8|8616.7|8609.8|8606.7|133
1662510900000|2022-09-07 00:35:00|8614.5|8610.7|8617.1|8613.3|8619.8|8616.7|8612.5|8609|162
1662511200000|2022-09-07 00:40:00|8616.8|8613|8612.5|8608.7|8619.5|8616|8611.8|8608.7|85
1662511500000|2022-09-07 00:45:00|8612.8|8609|8608.1|8604.3|8616.8|8613.3|8604.1|8601|355
1662511800000|2022-09-07 00:50:00|8607.8|8604|8610.8|8607|8614.8|8611.7|8605.8|8602.7|222
1662512100000|2022-09-07 00:55:00|8609.8|8606.3|8617.1|8613.3|8619.1|8616|8608.4|8605.3|145
1662512400000|2022-09-07 01:00:00|8616.8|8614|8592.7|8588.9|8621.8|8618|8587.1|8583.6|1729
1662512700000|2022-09-07 01:05:00|8591.8|8588|8561.7|8557.9|8597.1|8593.6|8560.4|8556.6|1535
1662513000000|2022-09-07 01:10:00|8561.4|8557.6|8549.8|8547|8562.4|8558.9|8541.1|8538|1371
1662513300000|2022-09-07 01:15:00|8549.1|8546|8562.2|8558.4|8564.5|8561.4|8546.8|8543.7|554
1662513600000|2022-09-07 01:20:00|8561.9|8559.1|8564.8|8562|8567.5|8563.7|8559.2|8555.7|525
1662513900000|2022-09-07 01:25:00|8564.5|8560.7|8564.4|8561.6|8570.7|8567.6|8560.4|8557|274
1662514200000|2022-09-07 01:30:00|8565.1|8561.3|8564.4|8560.6|8565.7|8562.6|8557.4|8553.6|240
1662514500000|2022-09-07 01:35:00|8564.7|8560.9|8565.4|8562.6|8566|8563.2|8551|8547.6|564
1662514800000|2022-09-07 01:40:00|8566.4|8563.6|8556.4|8552.6|8566.4|8563.6|8554.3|8551|223
1662515100000|2022-09-07 01:45:00|8555.4|8551.6|8553.1|8549.3|8556.1|8552.6|8542.7|8539.3|436
1662515400000|2022-09-07 01:50:00|8552.8|8550.3|8561.1|8558.3|8564.4|8561.3|8552.8|8549.3|257
1662515700000|2022-09-07 01:55:00|8560.8|8558|8548.1|8544.3|8562.8|8559.3|8547.1|8544.3|242
1662516000000|2022-09-07 02:00:00|8547.8|8544|8551.8|8548|8556.6|8553.3|8546.7|8543.3|243
1662516300000|2022-09-07 02:05:00|8551.4|8547.6|8550.8|8547|8552.1|8549|8546.4|8543.3|153
1662516600000|2022-09-07 02:10:00|8550.4|8546.6|8542.1|8538.3|8551.1|8547.6|8541.1|8537.3|208
1662516900000|2022-09-07 02:15:00|8541.7|8537.9|8520.1|8516.3|8541.7|8538.3|8511.8|8506|1653
1662517200000|2022-09-07 02:20:00|8519.1|8515.3|8524.4|8521.6|8527.4|8523.9|8516.4|8512.6|363
1662517500000|2022-09-07 02:25:00|8524.7|8520.9|8534.7|8530.9|8535.2|8531.9|8518|8514.6|367
1662517800000|2022-09-07 02:30:00|8534.1|8531.3|8547.4|8543.6|8547.4|8544.2|8530.4|8527.3|471
1662518100000|2022-09-07 02:35:00|8546|8542.2|8547.4|8543.6|8548.7|8545.6|8541.4|8538.2|244
1662518400000|2022-09-07 02:40:00|8546.7|8543.9|8543.4|8539.6|8546.7|8543.9|8536.4|8533.6|256
1662518700000|2022-09-07 02:45:00|8542.7|8539.9|8545.3|8542.5|8547|8543.5|8542|8538.5|109
1662519000000|2022-09-07 02:50:00|8544.3|8541.5|8543.7|8539.9|8545.3|8542.5|8541.3|8538.2|127
1662519300000|2022-09-07 02:55:00|8543.3|8539.5|8541.3|8537.5|8543.3|8540.5|8539.3|8536.2|132
1662519600000|2022-09-07 03:00:00|8540.3|8538|8530.3|8526.5|8541.6|8538.5|8521.3|8517.8|559
1662519900000|2022-09-07 03:05:00|8529.6|8526.8|8515.3|8511.5|8532.6|8529.5|8512.3|8508.8|533
1662520200000|2022-09-07 03:10:00|8516|8512.2|8514.3|8511.5|8518.3|8515.1|8513|8509.8|214
1662520500000|2022-09-07 03:15:00|8514.6|8511.8|8514.6|8511.8|8518.6|8515.5|8511.9|8508.8|287
1662520800000|2022-09-07 03:20:00|8515.6|8512.5|8516.3|8512.5|8516.3|8513.5|8508.6|8505.1|316
1662521100000|2022-09-07 03:25:00|8516|8513.5|8518.3|8515.5|8518.8|8515.8|8511.3|8508.3|393
1662521400000|2022-09-07 03:30:00|8518.6|8514.8|8520.6|8516.8|8524.9|8522.1|8515.3|8511.5|347
1662521700000|2022-09-07 03:35:00|8519.9|8517.1|8521.6|8518.8|8526.9|8523.5|8517.6|8514.8|178
1662522000000|2022-09-07 03:40:00|8521.2|8518.4|8521.6|8518.8|8526.9|8523.8|8517.6|8514.8|123
1662522300000|2022-09-07 03:45:00|8522.3|8518.5|8517.3|8513.5|8524.3|8521.2|8513.2|8510.4|201
1662522600000|2022-09-07 03:50:00|8516.6|8513.8|8515.3|8512.5|8516.9|8513.8|8510.9|8508.1|120
1662522900000|2022-09-07 03:55:00|8515.6|8512.8|8517.9|8514.1|8518.6|8515.1|8512.3|8508.5|115
1662523200000|2022-09-07 04:00:00|8517.2|8514.4|8507.9|8505.1|8520.3|8516.8|8506.6|8503.1|248
1662523500000|2022-09-07 04:05:00|8507.6|8504.8|8509.9|8507.1|8510.6|8507.5|8504.1|8500.8|161
1662523800000|2022-09-07 04:10:00|8510.6|8506.8|8511.9|8509.1|8512.9|8510.1|8507.3|8503.8|119
1662524100000|2022-09-07 04:15:00|8512.2|8508.4|8512.6|8509.8|8516.9|8513.8|8509.9|8506.8|165
1662524400000|2022-09-07 04:20:00|8512.9|8510.1|8508.9|8506.1|8513.6|8510.1|8508.9|8505.1|58
1662524700000|2022-09-07 04:25:00|8509.9|8507.1|8513.6|8509.8|8513.6|8510.1|8498.9|8495.4|464
1662525000000|2022-09-07 04:30:00|8512.9|8510.1|8520.2|8517.4|8526.2|8523.1|8511.9|8509.1|328
1662525300000|2022-09-07 04:35:00|8520.9|8518.1|8527.2|8523.4|8534.2|8531.1|8520.2|8517.1|301
1662525600000|2022-09-07 04:40:00|8526.5|8523.7|8516.6|8512.8|8528.2|8525.1|8512.6|8509.4|254
1662525900000|2022-09-07 04:45:00|8516.3|8513.5|8522.9|8519.1|8524.9|8521.8|8515.6|8512.4|217
1662526200000|2022-09-07 04:50:00|8523.2|8520.1|8518.9|8516.1|8525.6|8522.8|8518.6|8514.8|98
1662526500000|2022-09-07 04:55:00|8518.6|8515.8|8512.9|8510.1|8519.9|8517.1|8512.2|8509.1|161
1662526800000|2022-09-07 05:00:00|8511.9|8509.1|8506.9|8503.1|8515.5|8512.4|8503.5|8500.7|283
1662527100000|2022-09-07 05:05:00|8506.5|8503.7|8509.9|8507.1|8510.2|8507.1|8503.9|8500.7|84
1662527400000|2022-09-07 05:10:00|8510.5|8506.7|8505.8|8503|8515.9|8513.1|8502.8|8500|254
1662527700000|2022-09-07 05:15:00|8504.8|8502|8507.5|8503.7|8509.8|8506|8502.8|8499.4|158
1662528000000|2022-09-07 05:20:00|8507.2|8503.4|8507.8|8505|8509|8506|8494.5|8491|444
1662528300000|2022-09-07 05:25:00|8507.5|8504.7|8505.8|8502|8507.8|8505|8501.8|8499|114
1662528600000|2022-09-07 05:30:00|8506.5|8503|8505.5|8502.7|8508.8|8506|8502.5|8499|251
1662528900000|2022-09-07 05:35:00|8505.8|8503|8498.8|8495|8507.5|8504|8493.5|8490.4|280
1662529200000|2022-09-07 05:40:00|8498.1|8495.3|8498.9|8495.1|8503.5|8500.4|8497.5|8494.4|399
1662529500000|2022-09-07 05:45:00|8498.6|8495.8|8506.2|8502.4|8512.2|8509.4|8498.2|8495.1|402
1662529800000|2022-09-07 05:50:00|8505.9|8503.4|8509.2|8505.4|8511.2|8507.4|8504.2|8501.1|222
1662530100000|2022-09-07 05:55:00|8509.9|8506.4|8525.2|8521.4|8528.7|8525.4|8507.9|8504.4|424
1662530400000|2022-09-07 06:00:00|8524.9|8522.1|8494.2|8491.4|8525.9|8522.6|8493.2|8490.1|620
1662530700000|2022-09-07 06:05:00|8494.5|8490.7|8513.5|8509.7|8513.5|8510.4|8488.6|8485|704
1662531000000|2022-09-07 06:10:00|8513.2|8510.4|8529.2|8525.4|8531.7|8528.8|8512.2|8509.1|562
1662531300000|2022-09-07 06:15:00|8528.2|8524.7|8526.2|8523.4|8530.2|8526.9|8518.2|8514.4|266
1662531600000|2022-09-07 06:20:00|8527.2|8524.4|8529.9|8527.1|8532.9|8529.4|8521.2|8517.4|319
1662531900000|2022-09-07 06:25:00|8528.5|8525.7|8527.2|8524.4|8537.9|8534.7|8523.2|8520.1|410
1662532200000|2022-09-07 06:30:00|8527.5|8524.7|8528.9|8525.1|8529.9|8526.7|8514.9|8512.1|343
1662532500000|2022-09-07 06:35:00|8528.5|8524.7|8538.2|8534.4|8547.8|8544.7|8526.9|8523.4|636
1662532800000|2022-09-07 06:40:00|8537.8|8535|8549.2|8545.4|8550.2|8546.7|8537.8|8534.4|374
1662533100000|2022-09-07 06:45:00|8548.5|8545.7|8549.1|8545.3|8555.8|8552.4|8546.5|8543|442
1662533400000|2022-09-07 06:50:00|8548.8|8546|8555.5|8552.7|8566.8|8563.7|8547.8|8544|567
1662533700000|2022-09-07 06:55:00|8555.1|8552.3|8570.1|8566.3|8578.8|8575.7|8555.1|8552|873
1662534000000|2022-09-07 07:00:00|8570.8|8567|8551.8|8548|8585.8|8583|8544.2|8540.7|987
1662534300000|2022-09-07 07:05:00|8551.5|8547.7|8555.5|8551.7|8565.2|8562|8545.5|8541.7|606
1662534600000|2022-09-07 07:10:00|8555.9|8552.1|8525.1|8522.3|8556.8|8553.7|8521.4|8518|822
1662534900000|2022-09-07 07:15:00|8524.8|8521.3|8529.4|8525.6|8535.4|8532|8521.1|8518|526
1662535200000|2022-09-07 07:20:00|8529.1|8525.3|8547.1|8543.3|8565.2|8561.4|8515.1|8512.3|1029
1662535500000|2022-09-07 07:25:00|8546.4|8543.6|8523.1|8519.3|8551.4|8548.3|8514.7|8511.6|811
1662535800000|2022-09-07 07:30:00|8522.8|8520|8533.1|8529.3|8539.1|8535.6|8514.1|8510.3|440
1662536100000|2022-09-07 07:35:00|8532.4|8529.6|8548.5|8544.7|8551.8|8548.4|8517.1|8513.3|574
1662536400000|2022-09-07 07:40:00|8547.8|8544|8563.9|8560.1|8572.9|8569.1|8542.5|8539.5|808
1662536700000|2022-09-07 07:45:00|8563.5|8559.7|8569.5|8565.7|8571.5|8567.7|8540.2|8536.7|704
1662537000000|2022-09-07 07:50:00|8567.5|8564.7|8547.2|8543.4|8570.5|8566.7|8543.5|8539.7|714
1662537300000|2022-09-07 07:55:00|8547.5|8543.7|8579.5|8575.7|8590.8|8587.4|8546.2|8542.7|1443
1662537600000|2022-09-07 08:00:00|8585.2|8582.4|8587.8|8585|8599.7|8595.9|8577.8|8574.7|1072
1662537900000|2022-09-07 08:05:00|8588.5|8584|8586.3|8582.5|8615.2|8611.9|8574.8|8571|1129
1662538200000|2022-09-07 08:10:00|8585.8|8582|8609|8605.2|8611.5|8608.7|8584|8580.7|759
1662538500000|2022-09-07 08:15:00|8610.5|8606.7|8589.8|8586|8613.2|8610|8583.8|8581|692
1662538800000|2022-09-07 08:20:00|8589.5|8586.7|8600.8|8597|8605.2|8602|8586.4|8583|438
1662539100000|2022-09-07 08:25:00|8599.8|8596|8604.2|8600.4|8612.2|8608.4|8586.8|8583.5|1317
1662539400000|2022-09-07 08:30:00|8605.2|8601.4|8629.2|8626.4|8650.9|8647.6|8601.2|8598.1|2217
1662539700000|2022-09-07 08:35:00|8629.9|8626.1|8621.2|8617.4|8642.5|8639.4|8617.9|8614.1|728
1662540000000|2022-09-07 08:40:00|8620.9|8618.1|8633.2|8629.4|8640.2|8636.7|8618.2|8615.1|645
1662540300000|2022-09-07 08:45:00|8632.9|8630.1|8630.5|8626.7|8648.9|8645.6|8622.5|8619.4|615
1662540600000|2022-09-07 08:50:00|8630.9|8627.1|8624.8|8621|8636.9|8633.4|8608.8|8605.7|562
1662540900000|2022-09-07 08:55:00|8624.2|8620.4|8617.2|8613.4|8632.5|8629.1|8604.9|8601.4|434
1662541200000|2022-09-07 09:00:00|8616.5|8613.7|8711.9|8709.1|8715.2|8712.1|8615.2|8612.1|5214
1662541500000|2022-09-07 09:05:00|8711.4|8708.1|8685.2|8681.4|8720.2|8717.1|8683.6|8680.1|1678
1662541800000|2022-09-07 09:10:00|8684.7|8680.9|8699.2|8695.4|8701.9|8698.4|8679|8675.5|909
1662542100000|2022-09-07 09:15:00|8698.9|8695.1|8712.5|8708.7|8719.6|8716.1|8695.9|8692.1|1298
1662542400000|2022-09-07 09:20:00|8712.2|8709.4|8733.9|8731.1|8734.2|8731.1|8709.5|8706.2|1322
1662542700000|2022-09-07 09:25:00|8733.5|8730.7|8730.9|8727.1|8743.9|8740.6|8716.9|8713.1|973
1662543000000|2022-09-07 09:30:00|8731.6|8728.8|8737.6|8733.8|8745.9|8742.8|8731.6|8728.1|774
1662543300000|2022-09-07 09:35:00|8737.3|8734.5|8738.6|8735.8|8740.6|8737.8|8733.9|8730.1|538
1662543600000|2022-09-07 09:40:00|8738.9|8736.1|8745.6|8741.8|8750.2|8747.1|8735.9|8732.8|667
1662543900000|2022-09-07 09:45:00|8745.2|8742.4|8721.5|8718.7|8747.9|8744.4|8720.5|8717|834
1662544200000|2022-09-07 09:50:00|8720.8|8717.7|8713.1|8709.3|8727.8|8724.7|8711.1|8707.6|701
1662544500000|2022-09-07 09:55:00|8714.1|8710.3|8708.1|8704.3|8716.8|8713.5|8695.6|8692.3|663
1662544800000|2022-09-07 10:00:00|8706.1|8702.3|8701.1|8698.3|8715.4|8712.3|8695.1|8691.8|645
1662545100000|2022-09-07 10:05:00|8701.8|8698|8698.7|8695.9|8715.1|8712|8696.4|8693.3|448
1662545400000|2022-09-07 10:10:00|8699|8695.2|8710.4|8706.6|8711.5|8708.3|8697.7|8694.3|460
1662545700000|2022-09-07 10:15:00|8710.1|8707.3|8721.5|8717.7|8722.8|8719.4|8705.1|8702|501
1662546000000|2022-09-07 10:20:00|8721.2|8718.4|8718.8|8715|8723.5|8719.7|8710.1|8707|457
1662546300000|2022-09-07 10:25:00|8719.5|8715.7|8717.8|8714|8723.5|8720.7|8711.3|8708|302
1662546600000|2022-09-07 10:30:00|8716.8|8713.5|8709.5|8705.7|8720.5|8716.7|8706.1|8703|332
1662546900000|2022-09-07 10:35:00|8708.8|8705|8718.8|8715|8719.9|8716.6|8705.8|8702.7|264
1662547200000|2022-09-07 10:40:00|8718.4|8715.6|8715.4|8711.6|8718.8|8715.6|8711.4|8708|177
1662547500000|2022-09-07 10:45:00|8716.2|8712.4|8729.4|8725.6|8731.1|8727.6|8716.1|8712.3|429
1662547800000|2022-09-07 10:50:00|8728.4|8724.6|8736.8|8733|8740.4|8737.6|8726.4|8722.6|396
1662548100000|2022-09-07 10:55:00|8735.8|8732|8715.7|8712.9|8736.1|8733|8712.1|8709.3|449
1662548400000|2022-09-07 11:00:00|8716.1|8713.3|8695.7|8691.9|8723.4|8720.3|8689.7|8686.4|912
1662548700000|2022-09-07 11:05:00|8695|8692.2|8686.7|8682.9|8695.7|8692.9|8676.7|8673.9|980
1662549000000|2022-09-07 11:10:00|8687.7|8684.9|8681|8677.2|8688.4|8684.9|8670.3|8667.5|763
1662549300000|2022-09-07 11:15:00|8680.3|8677.5|8679.7|8675.9|8689.2|8686.4|8676|8672.9|448
1662549600000|2022-09-07 11:20:00|8678.7|8676.4|8684|8680.2|8693|8689.9|8669.7|8666.4|580
1662549900000|2022-09-07 11:25:00|8684.4|8681.2|8690|8686.2|8690.3|8686.5|8674|8670.2|404
1662550200000|2022-09-07 11:30:00|8689|8685.2|8683|8680.2|8692.2|8688.9|8681|8677.9|352
1662550500000|2022-09-07 11:35:00|8684|8681.2|8653.3|8649.5|8687.3|8684.2|8646.7|8643.5|1060
1662550800000|2022-09-07 11:40:00|8653|8649.2|8646.3|8643.5|8653.3|8649.9|8638.3|8634.5|908
1662551100000|2022-09-07 11:45:00|8646.6|8642.8|8652|8649.2|8656.4|8653.6|8637|8633.9|1203
1662551400000|2022-09-07 11:50:00|8651.4|8648.6|8644.3|8640.5|8656.4|8652.6|8641.3|8638.5|355
1662551700000|2022-09-07 11:55:00|8644|8640.2|8641.6|8638.8|8649|8645.2|8635.6|8631.8|425
1662552000000|2022-09-07 12:00:00|8640.6|8637.8|8647|8644.2|8685.4|8681.9|8633.3|8630.5|1459
1662552300000|2022-09-07 12:05:00|8647.7|8643.9|8639.3|8635.5|8648|8644.9|8613.7|8610.2|1378
1662552600000|2022-09-07 12:10:00|8639|8635.2|8601.6|8597.8|8640|8636.6|8591.6|8588.8|1809
1662552900000|2022-09-07 12:15:00|8602.3|8598.8|8611|8608.2|8613|8610.2|8586.9|8583.8|1470
1662553200000|2022-09-07 12:20:00|8611.3|8607.5|8630.4|8626.6|8630.7|8627.6|8606.9|8603.6|1168
1662553500000|2022-09-07 12:25:00|8630.7|8627.6|8596.7|8592.9|8630.9|8627.6|8594.7|8591.2|862
1662553800000|2022-09-07 12:30:00|8596.5|8592.7|8609|8605.2|8618|8614.5|8593|8589.9|943
1662554100000|2022-09-07 12:35:00|8608.3|8605.5|8603.7|8600.9|8608.3|8605.5|8593.5|8589.7|542
1662554400000|2022-09-07 12:40:00|8604|8601.2|8590|8586.2|8604.7|8601.4|8588.3|8585.2|653
1662554700000|2022-09-07 12:45:00|8589.3|8586.5|8594.3|8590.5|8600.3|8596.8|8586|8582.5|948
1662555000000|2022-09-07 12:50:00|8593.6|8590.8|8584.3|8580.5|8604.6|8601.8|8582.3|8578.8|1010
1662555300000|2022-09-07 12:55:00|8585.6|8581.8|8573|8569.2|8592.5|8588.7|8556|8553.2|2840
1662555600000|2022-09-07 13:00:00|8572.8|8569|8541.6|8537.8|8590.3|8587.2|8533.6|8530.8|5205
1662555900000|2022-09-07 13:05:00|8539.6|8535.8|8532.2|8529.4|8542.5|8539.1|8516.2|8513.1|3299
1662556200000|2022-09-07 13:10:00|8530.6|8527.8|8411.5|8408.7|8531.6|8528.5|8396.5|8393|12018
1662556500000|2022-09-07 13:15:00|8410.8|8408|8369.5|8366.7|8411.5|8408|8346.1|8342.3|8720
1662556800000|2022-09-07 13:20:00|8369.8|8366|8355.8|8353|8389.8|8386.7|8355.8|8352.7|4148
1662557100000|2022-09-07 13:25:00|8357.1|8353.3|8351.8|8349|8373.8|8371|8350.3|8346.5|5355
1662557400000|2022-09-07 13:30:00|8351.1|8348.3|8286.7|8283.9|8351.8|8348.7|8283.7|8280.9|10539
1662557700000|2022-09-07 13:35:00|8286|8283.2|8336.7|8332.9|8338.7|8335.9|8273.7|8270.9|8080
1662558000000|2022-09-07 13:40:00|8337.1|8333.3|8350.6|8346.8|8352|8348.8|8310|8306.2|5977
1662558300000|2022-09-07 13:45:00|8350.9|8347.8|8338.9|8335.1|8379.3|8376.2|8332.6|8329.5|3816
1662558600000|2022-09-07 13:50:00|8338.6|8334.8|8336.3|8332.5|8343|8340.2|8293.2|8290.1|5999
1662558900000|2022-09-07 13:55:00|8336|8333.2|8330.2|8326.4|8352.6|8349.8|8323.9|8321.1|5525
1662559200000|2022-09-07 14:00:00|8329.2|8326.1|8306.2|8303.4|8329.9|8326.1|8299.2|8296.4|4139
1662559500000|2022-09-07 14:05:00|8305.9|8303.1|8295.6|8291.8|8306.9|8303.4|8287.5|8284.7|3584
1662559800000|2022-09-07 14:10:00|8295.9|8292.8|8294.2|8290.4|8310.6|8306.8|8284.2|8281.1|2582
1662560100000|2022-09-07 14:15:00|8293.9|8291.1|8329.6|8326.8|8332.9|8329.8|8284.9|8281.7|3574
1662560400000|2022-09-07 14:20:00|8329.9|8327.1|8340.2|8337.4|8356.6|8353.8|8325.6|8322.4|3841
1662560700000|2022-09-07 14:25:00|8341.3|8337.5|8405|8401.2|8405.5|8402.2|8339.6|8336.1|4419
1662561000000|2022-09-07 14:30:00|8404.7|8401.9|8403.7|8399.9|8422.3|8419.5|8375.9|8372.1|5475
1662561300000|2022-09-07 14:35:00|8411|8400.9|8393.3|8390.5|8418.4|8414.9|8376.3|8373.5|2603
1662561600000|2022-09-07 14:40:00|8393.7|8390.9|8359.9|8356.1|8414|8410.9|8346.9|8343.6|3364
1662561900000|2022-09-07 14:45:00|8359.6|8355.8|8348.7|8344.9|8375|8371.5|8343.7|8340.4|2262
1662562200000|2022-09-07 14:50:00|8347.6|8344.8|8355.7|8352.9|8366.7|8363.4|8344.7|8341.9|1479
1662562500000|2022-09-07 14:55:00|8356|8353.2|8342.7|8338.9|8370.7|8366.9|8337.6|8334.5|2008
1662562800000|2022-09-07 15:00:00|8343.3|8339.9|8355|8352.2|8364.3|8360.8|8317.7|8314.4|3251
1662563100000|2022-09-07 15:05:00|8355.6|8351.8|8339.2|8336.4|8367.9|8364.1|8332.2|8328.9|2948
1662563400000|2022-09-07 15:10:00|8339.5|8336.7|8354.5|8351.7|8360.9|8357.7|8334.2|8331.4|1845
1662563700000|2022-09-07 15:15:00|8354.9|8352.1|8328.5|8324.7|8358.9|8356.1|8327|8323.7|2243
1662564000000|2022-09-07 15:20:00|8328.2|8325.4|8339.5|8336.7|8358.5|8354.7|8325.8|8322.4|1632
1662564300000|2022-09-07 15:25:00|8339.2|8336.4|8325.9|8323.1|8353.3|8349.5|8317.2|8314.4|2350
1662564600000|2022-09-07 15:30:00|8324.9|8322.1|8302.5|8298.7|8329.6|8326.1|8284.2|8280.6|3267
1662564900000|2022-09-07 15:35:00|8301.5|8298|8296.5|8292.7|8311.9|8308.4|8292.8|8289.7|1532
1662565200000|2022-09-07 15:40:00|8296.2|8293.4|8312.3|8308.5|8318.6|8315.5|8293.2|8289.7|1702
1662565500000|2022-09-07 15:45:00|8311.6|8308.8|8304.3|8301.5|8319.6|8316.5|8303.3|8300.1|1267
1662565800000|2022-09-07 15:50:00|8303.9|8301.1|8298.2|8294.4|8304.9|8301.5|8289.2|8285.8|1384
1662566100000|2022-09-07 15:55:00|8297.9|8295.1|8293.2|8290.4|8306.6|8303.4|8288.6|8285.4|1972
1662566400000|2022-09-07 16:00:00|8293.6|8289.8|8316.6|8312.8|8321.3|8318.2|8289.9|8286.8|2309
1662566700000|2022-09-07 16:05:00|8317|8313.8|8315.9|8312.1|8337.3|8333.8|8308|8304.8|2179
1662567000000|2022-09-07 16:10:00|8315.6|8312.8|8294.9|8291.1|8324|8321.2|8290.6|8287.5|2137
1662567300000|2022-09-07 16:15:00|8294.6|8291.8|8242.2|8239.4|8296.3|8292.8|8234.9|8231.9|6064
1662567600000|2022-09-07 16:20:00|8241.2|8238.4|8232.9|8229.1|8244.5|8241.4|8225.2|8222.1|3129
1662567900000|2022-09-07 16:25:00|8234.2|8231.4|8237.2|8233.4|8245.5|8242.4|8229.9|8226.4|1736
1662568200000|2022-09-07 16:30:00|8236.9|8234.1|8239.2|8235.4|8254.9|8251.8|8222.9|8219.7|2112
1662568500000|2022-09-07 16:35:00|8238.5|8235.7|8245.9|8242.1|8253.5|8250.4|8230.5|8227.4|1129
1662568800000|2022-09-07 16:40:00|8244.9|8241.8|8226.6|8223.8|8260.6|8257.8|8218.9|8215.7|2048
1662569100000|2022-09-07 16:45:00|8227.3|8223.5|8221.9|8218.1|8232.9|8229.8|8217.2|8213.8|1611
1662569400000|2022-09-07 16:50:00|8221.2|8218.4|8215.2|8212.4|8226.9|8223.4|8212.2|8209.1|1525
1662569700000|2022-09-07 16:55:00|8214.8|8212|8227.6|8224.8|8232.9|8229.4|8210.2|8207|2006
1662570000000|2022-09-07 17:00:00|8227.2|8224.4|8246.2|8242.4|8268.6|8265.4|8219.2|8216.4|2371
1662570300000|2022-09-07 17:05:00|8244.9|8242.1|8251.9|8248.1|8258.9|8255.8|8234.6|8231.4|1173
1662570600000|2022-09-07 17:10:00|8251.6|8248.8|8258.3|8254.5|8268.9|8265.5|8244.9|8241.6|1920
1662570900000|2022-09-07 17:15:00|8258.6|8254.8|8268.9|8266.1|8276.6|8273.5|8256|8252.2|1729
1662571200000|2022-09-07 17:20:00|8269.6|8265.8|8235.5|8231.7|8271.9|8269.1|8233.2|8230.1|1619
1662571500000|2022-09-07 17:25:00|8235.9|8232.1|8232.5|8229.7|8239.2|8235.9|8226.5|8223.4|1746
1662571800000|2022-09-07 17:30:00|8232.9|8229.1|8250.5|8247.7|8254.2|8251.1|8220.9|8218.1|2104
1662572100000|2022-09-07 17:35:00|8251.2|8248.4|8239.5|8236.7|8264.5|8261.7|8235.2|8232.4|1353
1662572400000|2022-09-07 17:40:00|8239.2|8236.4|8227.2|8223.4|8240.5|8237.4|8225.5|8222.4|1771
1662572700000|2022-09-07 17:45:00|8226.2|8223.1|8207.5|8203.7|8234.6|8230.8|8200.5|8197.4|2190
1662573000000|2022-09-07 17:50:00|8207.6|8204.8|8212.5|8208.7|8226.2|8223.1|8206.5|8203.4|1735
1662573300000|2022-09-07 17:55:00|8212.2|8209.4|8212.8|8209|8234.5|8231.1|8202.2|8199|2224
1662573600000|2022-09-07 18:00:00|8212.2|8209.4|8219.2|8216.4|8231.8|8228.7|8198.2|8194.2|2637
1662573900000|2022-09-07 18:05:00|8219.5|8215.7|8219.1|8215.3|8231.2|8227.7|8209.1|8205.3|1920
1662574200000|2022-09-07 18:10:00|8218.5|8215.7|8204.8|8202|8220.1|8217|8197.8|8194.5|2601
1662574500000|2022-09-07 18:15:00|8203.8|8201|8184.7|8180.9|8213.5|8210.3|8181.7|8178.3|4083
1662574800000|2022-09-07 18:20:00|8185.1|8182.3|8191.4|8188.6|8203.9|8200.1|8174.1|8170.6|3464
1662575100000|2022-09-07 18:25:00|8191.7|8187.9|8176.4|8173.6|8199.7|8196.6|8160.1|8156.9|9168
1662575400000|2022-09-07 18:30:00|8177.1|8173.3|8175.7|8172.9|8184.8|8181.3|8154.1|8151.3|3522
1662575700000|2022-09-07 18:35:00|8175|8172.2|8165.4|8162.6|8176.4|8173.6|8162.1|8158.6|1121
1662576000000|2022-09-07 18:40:00|8165.8|8163|8163.4|8160.6|8166.4|8163.6|8153.4|8149.9|927
1662576300000|2022-09-07 18:45:00|8163.1|8159.3|8169.1|8165.3|8169.1|8165.6|8152.7|8149.9|636
1662576600000|2022-09-07 18:50:00|8170.4|8167.6|8174.8|8172|8186.4|8183.6|8169.1|8166.3|1042
1662576900000|2022-09-07 18:55:00|8175.4|8172.6|8171.4|8167.6|8181.4|8178.6|8169.1|8166|573
1662577200000|2022-09-07 19:00:00|8171.1|8168.3|8179.7|8176.9|8187.8|8184.3|8163.1|8160|1049
1662577500000|2022-09-07 19:05:00|8179.1|8176.3|8205.1|8202.3|8209.8|8206.7|8178.4|8175.3|1186
1662577800000|2022-09-07 19:10:00|8205.8|8202|8206.5|8203.7|8208.6|8205.3|8194.5|8190.7|577
1662578100000|2022-09-07 19:15:00|8205.8|8202.7|8196.1|8192.3|8208.5|8204.7|8192.8|8189.3|367
1662578400000|2022-09-07 19:20:00|8195.5|8192.7|8204.5|8201.7|8207|8203.7|8191.8|8189|585
1662578700000|2022-09-07 19:25:00|8205.5|8202|8219.8|8217|8221.1|8217.7|8203.8|8200.3|1025
1662579000000|2022-09-07 19:30:00|8220.1|8216.3|8204.8|8202|8225.3|8222.4|8204.8|8201.7|1012
1662579300000|2022-09-07 19:35:00|8204.5|8201.7|8194.5|8190.7|8213.5|8210.2|8188.8|8185.3|503
1662579600000|2022-09-07 19:40:00|8193.8|8191|8203.2|8199.4|8203.2|8200.4|8187.8|8184.7|524
1662579900000|2022-09-07 19:45:00|8202.5|8199.7|8206.5|8202.7|8212.2|8209.4|8200.2|8196.7|611
1662580200000|2022-09-07 19:50:00|8205.8|8203|8188.8|8186|8206.5|8203.2|8183.8|8181|425
1662580500000|2022-09-07 19:55:00|8189.1|8185.3|8166.5|8162.7|8192.5|8189|8164.8|8161.7|979
1662580800000|2022-09-07 20:00:00|8166.1|8163.7|8161.5|8158.7|8173.1|8170|8154.1|8150.7|838
1662581100000|2022-09-07 20:05:00|8161.8|8159|8159.8|8157|8166.8|8164|8157.5|8154.3|290
1662581400000|2022-09-07 20:10:00|8160.5|8156.7|8162.5|8158.7|8169.8|8166.7|8157.8|8154.7|359
1662581700000|2022-09-07 20:15:00|8163.1|8159.3|8163.4|8159.6|8174.4|8171|8159.5|8156.3|466
1662582000000|2022-09-07 20:20:00|8163.1|8160.3|8144.6|8140.8|8164.3|8161|8136.4|8133.3|833
1662582300000|2022-09-07 20:25:00|8144.4|8140.6|8164.1|8160.3|8172.4|8168.2|8144.1|8140.6|467
1662582600000|2022-09-07 20:30:00|8163.6|8159.8|8163.6|8159.8|8177.2|8171.6|8133.2|8127.1|716
1662582900000|2022-09-07 20:35:00|8163.4|8159.6|8159.3|8155.5|8163.4|8159.6|8143.1|8139.5|416
1662583200000|2022-09-07 20:40:00|8158.9|8155.1|8152.9|8149.1|8161.1|8157.3|8150.4|8146.6|228
1662583500000|2022-09-07 20:45:00|8153.3|8149.5|8148.9|8145.1|8156.9|8153.6|8147.3|8143.5|332
1662583800000|2022-09-07 20:50:00|8149.4|8145.6|8157.1|8153.3|8158.1|8154.3|8142.4|8138.6|339
1662584100000|2022-09-07 20:55:00|8158.1|8154.3|8145.4|8141.6|8166.9|8163.9|8143.4|8138.3|337
1662588000000|2022-09-07 22:00:00|8173.8|8166|8173.8|8170|8177|8172.5|8161|8156.4|219
1662588300000|2022-09-07 22:05:00|8174|8170.2|8170|8167.2|8187.3|8183.5|8170|8166.5|283
1662588600000|2022-09-07 22:10:00|8171|8167.5|8168.8|8165|8179|8176.2|8168.8|8165|99
1662588900000|2022-09-07 22:15:00|8168.1|8164.3|8167.1|8163.3|8174.3|8170.5|8158.3|8155.2|115
1662589200000|2022-09-07 22:20:00|8167.3|8163.5|8168.5|8165.7|8174.6|8171.5|8166.6|8162.8|123
1662589500000|2022-09-07 22:25:00|8168.6|8165.8|8165.3|8162.5|8169.3|8166.5|8163.3|8159.8|147
1662589800000|2022-09-07 22:30:00|8166.3|8163.2|8165.6|8162.8|8166.3|8163.2|8162|8158.7|52
1662590100000|2022-09-07 22:35:00|8166|8163.2|8160.6|8157.8|8167.8|8164.5|8160.6|8157.5|84
1662590400000|2022-09-07 22:40:00|8161.3|8158.5|8158.9|8155.1|8162.6|8159.8|8154.9|8151.8|199
1662590700000|2022-09-07 22:45:00|8158.3|8155.5|8162.3|8158.5|8164.9|8161.8|8157.9|8154.8|97
1662591000000|2022-09-07 22:50:00|8162.4|8158.6|8161.9|8158.1|8167.9|8164.8|8161.2|8158.1|66
1662591300000|2022-09-07 22:55:00|8161.2|8158.4|8169.9|8166.1|8170.3|8167.1|8161.2|8157.9|50
1662591600000|2022-09-07 23:00:00|8168.9|8165.1|8172.9|8169.1|8176.1|8173.1|8167.6|8163.8|84
1662591900000|2022-09-07 23:05:00|8173.3|8169.5|8177.9|8174.1|8180.3|8177.1|8171.9|8168.1|83
1662592200000|2022-09-07 23:10:00|8176.6|8175.1|8175.2|8171.4|8177.6|8175.1|8173.9|8170.1|33
1662592500000|2022-09-07 23:15:00|8174.9|8171.1|8176.2|8173.4|8178.9|8175.4|8174.6|8171.1|31
1662592800000|2022-09-07 23:20:00|8175.6|8172.8|8175.2|8171.4|8180.6|8176.1|8172.9|8169.1|138
1662593100000|2022-09-07 23:25:00|8175.7|8171.9|8174.9|8171.1|8175.7|8172.1|8171.9|8168.6|43
1662593400000|2022-09-07 23:30:00|8173.9|8170.4|8174.2|8170.4|8175.9|8173.1|8171.9|8169.1|53
1662593700000|2022-09-07 23:35:00|8173.6|8170.8|8172.2|8168.4|8174.9|8171.1|8169.2|8165.9|63
1662594000000|2022-09-07 23:40:00|8171.9|8169.1|8173.9|8170.1|8174.2|8171.1|8166.9|8163.8|60
1662594300000|2022-09-07 23:45:00|8173.6|8170.8|8181.9|8179.1|8182.2|8179.1|8171.9|8168.8|99
1662594600000|2022-09-07 23:50:00|8181.5|8178.7|8188.3|8184.5|8188.3|8184.5|8181.5|8178.7|220
1662594900000|2022-09-07 23:55:00|8187.3|8184.8|8185.2|8181.4|8188.3|8184.8|8179.2|8176.4|92
1662595200000|2022-09-08 00:00:00|8186.2|8182.4|8195.6|8192.8|8200.6|8196.8|8184.6|8181.3|795
1662595500000|2022-09-08 00:05:00|8195.3|8191.5|8211.6|8207.8|8216.6|8212.8|8188.6|8185.5|446
1662595800000|2022-09-08 00:10:00|8212.3|8208.5|8221.6|8218.8|8223.6|8220.1|8210.6|8207.5|289
1662596100000|2022-09-08 00:15:00|8221.9|8219.1|8228.2|8224.4|8232.9|8229.8|8220.6|8216.8|502
1662596400000|2022-09-08 00:20:00|8227.2|8223.8|8223.6|8219.8|8228.2|8224.5|8221.2|8218.1|198
1662596700000|2022-09-08 00:25:00|8222.6|8219.1|8223.9|8220.1|8226.9|8223.1|8219.5|8216.4|181
1662597000000|2022-09-08 00:30:00|8223.6|8220.8|8216.6|8213.8|8223.9|8220.8|8211.6|8208.1|262
1662597300000|2022-09-08 00:35:00|8216.9|8213.1|8218.9|8215.1|8219.6|8216.1|8213.9|8210.7|139
1662597600000|2022-09-08 00:40:00|8219.1|8215.3|8222.9|8220.1|8222.9|8220.1|8216.5|8213.4|264
1662597900000|2022-09-08 00:45:00|8221.9|8219.1|8224.6|8220.8|8231.2|8228.1|8220.6|8217.4|205
1662598200000|2022-09-08 00:50:00|8223.9|8221.1|8236.2|8232.4|8237.9|8234.8|8218.9|8216.1|429
1662598500000|2022-09-08 00:55:00|8235.5|8232.7|8236.2|8232.4|8240.2|8236.8|8233.2|8230.4|200
1662598800000|2022-09-08 01:00:00|8235.5|8232.7|8257.2|8253.4|8258.2|8255.1|8234|8230.7|851
1662599100000|2022-09-08 01:05:00|8256.2|8253.1|8254.8|8251|8259.5|8256.4|8242.8|8239|661
1662599400000|2022-09-08 01:10:00|8254.2|8251.4|8272.8|8269|8274.2|8271|8249.8|8246.9|638
1662599700000|2022-09-08 01:15:00|8271.8|8268.4|8271.2|8267.4|8275.5|8272.4|8262.8|8259|488
1662600000000|2022-09-08 01:20:00|8270.8|8267|8272.8|8270|8277.7|8274.4|8263.8|8260.7|383
1662600300000|2022-09-08 01:25:00|8273.5|8269.7|8262.2|8258.4|8273.5|8270|8260.2|8257|342
1662600600000|2022-09-08 01:30:00|8261.5|8258.7|8248.5|8244.7|8266.8|8263.4|8246.5|8242.7|611
1662600900000|2022-09-08 01:35:00|8248.1|8244.3|8241.5|8237.7|8250.1|8246.7|8238.5|8235.2|421
1662601200000|2022-09-08 01:40:00|8241.1|8238.3|8263.5|8259.7|8264.8|8261.7|8241.1|8237.7|439
1662601500000|2022-09-08 01:45:00|8262.8|8259|8258.8|8255|8265.8|8262.3|8249.8|8246.7|304
1662601800000|2022-09-08 01:50:00|8257.5|8254.7|8243.5|8240.7|8263.8|8260.7|8243.1|8240|312
1662602100000|2022-09-08 01:55:00|8243.8|8240|8235.5|8232.7|8243.8|8240.7|8229.5|8226.3|516
1662602400000|2022-09-08 02:00:00|8236.1|8232.3|8235.5|8232.7|8249.5|8245.7|8232.5|8229.3|362
1662602700000|2022-09-08 02:05:00|8234.4|8231.7|8240.4|8236.6|8242.4|8239|8234.1|8230.3|150
1662603000000|2022-09-08 02:10:00|8240.8|8237|8241.4|8237.6|8244.8|8242|8239.4|8236.3|188
1662603300000|2022-09-08 02:15:00|8241.8|8238.6|8241.4|8238.6|8244.4|8241.6|8238.8|8236|102
1662603600000|2022-09-08 02:20:00|8241.1|8237.6|8249.1|8245.3|8250.1|8246.7|8239.4|8236.6|196
1662603900000|2022-09-08 02:25:00|8248.8|8245|8246.8|8243|8252.8|8249.7|8244.8|8241|270
1662604200000|2022-09-08 02:30:00|8247.8|8244|8242.8|8239|8257.5|8254|8238.8|8235.7|331
1662604500000|2022-09-08 02:35:00|8242.5|8238.7|8245.5|8241.7|8247.3|8244|8238.8|8235.3|204
1662604800000|2022-09-08 02:40:00|8244.8|8241|8236.8|8233|8244.8|8241|8230.8|8227.6|237
1662605100000|2022-09-08 02:45:00|8235.8|8232.6|8246.8|8243|8248.4|8245|8232.8|8229.6|194
1662605400000|2022-09-08 02:50:00|8247.1|8244|8249.8|8246|8255.4|8252|8240.1|8237|255
1662605700000|2022-09-08 02:55:00|8249.4|8247|8255.8|8252|8258.1|8255|8249.4|8246|126
1662606000000|2022-09-08 03:00:00|8255.4|8251.6|8275.8|8273|8277.8|8274.5|8253.8|8250.6|435
1662606300000|2022-09-08 03:05:00|8275.4|8272|8260.4|8256.6|8275.4|8272|8259.4|8256.3|346
1662606600000|2022-09-08 03:10:00|8259.7|8256.9|8265.1|8262.3|8265.8|8262.3|8256.4|8253.3|303
1662606900000|2022-09-08 03:15:00|8265.8|8262|8268.4|8265.6|8270.7|8267.4|8264.8|8261.9|182
1662607200000|2022-09-08 03:20:00|8269.1|8265.3|8273.7|8270.9|8276.4|8273.3|8265.1|8261.6|357
1662607500000|2022-09-08 03:25:00|8274.4|8270.6|8270.7|8266.9|8276.7|8273.9|8268.7|8265.6|209
1662607800000|2022-09-08 03:30:00|8271.1|8267.9|8270.7|8267.9|8272.6|8269.3|8267.7|8264.9|103
1662608100000|2022-09-08 03:35:00|8271.1|8267.3|8270.1|8266.3|8274.1|8270.9|8268.1|8264.9|119
1662608400000|2022-09-08 03:40:00|8269.7|8266.9|8270.1|8266.3|8273.1|8269.9|8264.1|8260.3|366
1662608700000|2022-09-08 03:45:00|8269.7|8266.9|8268.7|8265.9|8270.4|8267.3|8265.7|8262.9|108
1662609000000|2022-09-08 03:50:00|8268.4|8265.6|8267.7|8263.9|8269.2|8265.9|8266.7|8263.6|52
1662609300000|2022-09-08 03:55:00|8268|8264.9|8268.7|8265.9|8270|8266.9|8266.9|8263.6|139
1662609600000|2022-09-08 04:00:00|8269.4|8265.6|8269.7|8266.9|8271|8267.9|8267.7|8264.6|63
1662609900000|2022-09-08 04:05:00|8270.4|8266.6|8272.1|8268.3|8273.1|8269.3|8268|8264.9|107
1662610200000|2022-09-08 04:10:00|8272.4|8269.3|8271.4|8267.6|8273.1|8269.6|8270.7|8267.3|59
1662610500000|2022-09-08 04:15:00|8271.1|8268.3|8269.1|8266.3|8272.4|8269.3|8268.7|8265.6|43
1662610800000|2022-09-08 04:20:00|8269.7|8266.9|8266.4|8262.6|8270.1|8266.9|8264.7|8261.6|185
1662611100000|2022-09-08 04:25:00|8265.7|8262.9|8266|8262.2|8266.7|8263.6|8264|8261.2|90
1662611400000|2022-09-08 04:30:00|8266.4|8262.6|8252|8249.2|8266.7|8263.6|8246|8242.6|620
1662611700000|2022-09-08 04:35:00|8253|8249.7|8241|8238.2|8253.1|8250.2|8234.5|8231.2|622
1662612000000|2022-09-08 04:40:00|8241.7|8237.9|8242.7|8238.9|8247.4|8242.9|8236|8233.1|168
1662612300000|2022-09-08 04:45:00|8243.4|8239.6|8245|8242.2|8246|8242.4|8240.4|8237.2|62
1662612600000|2022-09-08 04:50:00|8246.7|8242.9|8241.4|8237.6|8247.4|8244.2|8238|8234.9|237
1662612900000|2022-09-08 04:55:00|8241|8238.2|8243|8239.2|8244|8240.2|8239.7|8236.2|56
1662613200000|2022-09-08 05:00:00|8243.7|8240.2|8247.7|8243.9|8252.7|8248.9|8243.4|8239.9|190
1662613500000|2022-09-08 05:05:00|8248|8244.2|8250|8246.2|8253.3|8250.2|8248|8244.2|72
1662613800000|2022-09-08 05:10:00|8250.7|8247.2|8250|8246.2|8255.3|8252.2|8245|8242.2|118
1662614100000|2022-09-08 05:15:00|8249.7|8246.9|8249|8245.2|8251.7|8248.2|8247|8243.9|71
1662614400000|2022-09-08 05:20:00|8248|8244.7|8241|8237.2|8249.2|8246.2|8233.3|8230.2|466
1662614700000|2022-09-08 05:25:00|8240.7|8236.9|8243|8240.2|8252.7|8248.9|8238|8234.5|244
1662615000000|2022-09-08 05:30:00|8243.7|8239.9|8231|8227.2|8249|8245.2|8229|8225.2|435
1662615300000|2022-09-08 05:35:00|8230.7|8227.9|8244.3|8240.5|8245|8241.5|8230.7|8227.9|195
1662615600000|2022-09-08 05:40:00|8244.7|8240.9|8256|8252.2|8265.3|8262.2|8244|8240.9|447
1662615900000|2022-09-08 05:45:00|8255.7|8252.9|8256.3|8252.5|8259.5|8256.2|8251|8247.5|220
1662616200000|2022-09-08 05:50:00|8257|8253.2|8254.3|8251.5|8259|8255.9|8253|8249.2|234
1662616500000|2022-09-08 05:55:00|8254|8251.2|8250|8246.2|8255|8251.5|8246|8242.2|206
1662616800000|2022-09-08 06:00:00|8249.6|8245.8|8243.6|8239.8|8250.6|8247.2|8235.6|8232.2|340
1662617100000|2022-09-08 06:05:00|8243.3|8239.5|8242|8238.2|8248.6|8245.5|8237.8|8234.5|289
1662617400000|2022-09-08 06:10:00|8241.3|8238.5|8236.6|8232.8|8249.3|8246.2|8235|8231.2|281
1662617700000|2022-09-08 06:15:00|8236|8233.2|8242.3|8238.5|8248.6|8245.8|8234|8230.8|272
1662618000000|2022-09-08 06:20:00|8242.6|8238.8|8241.3|8237.5|8245|8241.5|8236|8232.8|134
1662618300000|2022-09-08 06:25:00|8241|8237.2|8243|8240.2|8244.6|8241.5|8238|8234.2|198
1662618600000|2022-09-08 06:30:00|8243.3|8239.5|8214|8210.2|8251|8248.2|8212.3|8209.2|894
1662618900000|2022-09-08 06:35:00|8213.6|8210.8|8208.6|8204.8|8215.6|8212.3|8201.9|8199.1|680
1662619200000|2022-09-08 06:40:00|8208.3|8205.5|8207.6|8203.8|8211.3|8208.1|8201.9|8198.8|385
1662619500000|2022-09-08 06:45:00|8207.3|8204.5|8226.3|8222.5|8227.9|8224.1|8203.8|8200.5|554
1662619800000|2022-09-08 06:50:00|8225.9|8222.1|8214.3|8210.5|8230.9|8228.1|8212.3|8208.5|425
1662620100000|2022-09-08 06:55:00|8213.6|8209.8|8224.3|8220.5|8228.6|8225.5|8211.3|8208.2|300
1662620400000|2022-09-08 07:00:00|8223.9|8220.1|8255.3|8251.5|8260.3|8256.5|8222.3|8219.1|1120
1662620700000|2022-09-08 07:05:00|8254.6|8251.8|8246.6|8242.8|8261.3|8258.5|8242.3|8238.5|692
1662621000000|2022-09-08 07:10:00|8245.9|8243.1|8220.2|8217.4|8248.6|8245.1|8214.9|8211.8|629
1662621300000|2022-09-08 07:15:00|8219.9|8217.1|8232.9|8230.1|8240.9|8237.8|8216.6|8213.1|673
1662621600000|2022-09-08 07:20:00|8232.6|8229.8|8248.6|8244.8|8249.9|8246.1|8232.6|8229.4|470
1662621900000|2022-09-08 07:25:00|8248.2|8244.4|8251.6|8247.8|8253.9|8250.1|8241.1|8237.8|407
1662622200000|2022-09-08 07:30:00|8251.2|8247.4|8259.9|8256.1|8259.9|8256.8|8229.9|8227.1|682
1662622500000|2022-09-08 07:35:00|8258.9|8255.6|8242.6|8238.8|8259.9|8256.8|8227.2|8223.8|705
1662622800000|2022-09-08 07:40:00|8242.2|8239.4|8227.2|8223.4|8246.9|8243.1|8212.6|8209.8|674
1662623100000|2022-09-08 07:45:00|8227.6|8223.8|8231.6|8227.8|8243.6|8239.8|8224.6|8220.8|352
1662623400000|2022-09-08 07:50:00|8232.6|8228.8|8214.9|8211.1|8240.6|8237.8|8206.9|8203.7|639
1662623700000|2022-09-08 07:55:00|8215.2|8211.4|8227.9|8224.1|8227.9|8224.1|8199.5|8196.1|998
1662624000000|2022-09-08 08:00:00|8227.6|8224.8|8218.2|8214.4|8235.9|8232.1|8206.9|8204.1|698
1662624300000|2022-09-08 08:05:00|8217.9|8215.1|8192.5|8188.7|8227.9|8224.4|8188.5|8185.1|928
1662624600000|2022-09-08 08:10:00|8192.2|8189.4|8197.5|8193.7|8209.5|8206.7|8192|8188.7|539
1662624900000|2022-09-08 08:15:00|8196.9|8194.1|8160.9|8157.1|8202.5|8199.7|8156.5|8153.1|1417
1662625200000|2022-09-08 08:20:00|8160.5|8156.7|8134.5|8130.7|8163.2|8159.7|8120.5|8117.1|2316
1662625500000|2022-09-08 08:25:00|8134.4|8130.6|8142.2|8138.4|8153.5|8150.1|8119.9|8116.1|2235
1662625800000|2022-09-08 08:30:00|8141.5|8137.7|8172.5|8169.7|8174.8|8171.7|8137.2|8133.4|1611
1662626100000|2022-09-08 08:35:00|8173.5|8170.7|8172.5|8168.7|8191.9|8189.1|8164.5|8160.7|1211
1662626400000|2022-09-08 08:40:00|8171.8|8169|8191.2|8187.4|8193.2|8189.4|8171.5|8168.7|573
1662626700000|2022-09-08 08:45:00|8191|8187.2|8190.5|8186.7|8202.5|8199|8187.5|8184.7|651
1662627000000|2022-09-08 08:50:00|8191.5|8187.7|8205.8|8203|8217.2|8213.7|8188.5|8185.2|825
1662627300000|2022-09-08 08:55:00|8206.5|8202.7|8211.8|8208|8214.8|8211|8197.5|8194|477
1662627600000|2022-09-08 09:00:00|8211.2|8208.4|8165.5|8162.7|8212.8|8209|8156.5|8152.7|1274
1662627900000|2022-09-08 09:05:00|8168.5|8164.7|8140.5|8136.7|8173.5|8170.7|8129.5|8125.7|1183
1662628200000|2022-09-08 09:10:00|8140.2|8137.4|8151.1|8147.3|8157.5|8154.4|8129.5|8126|1053
1662628500000|2022-09-08 09:15:00|8150.8|8147|8135.1|8131.3|8151|8147.7|8130.5|8127.4|568
1662628800000|2022-09-08 09:20:00|8134.5|8131.7|8102.1|8098.3|8139.5|8136|8101.1|8097.7|1381
1662629100000|2022-09-08 09:25:00|8102.5|8098.7|8118.1|8114.3|8137.5|8134.4|8101.1|8097.8|1129
1662629400000|2022-09-08 09:30:00|8117.5|8114.7|8137.1|8134.3|8143.1|8139.3|8108.1|8104.7|671
1662629700000|2022-09-08 09:35:00|8137.5|8133.7|8133.5|8129.7|8139.8|8136|8120.1|8116.7|509
1662630000000|2022-09-08 09:40:00|8132.8|8130|8133.5|8129.7|8145.8|8142.7|8130.5|8125.7|454
1662630300000|2022-09-08 09:45:00|8132.8|8130|8131.8|8128|8147.8|8144.7|8128.8|8125.3|375
1662630600000|2022-09-08 09:50:00|8131.5|8128.7|8122.1|8118.3|8131.8|8128.7|8113.5|8110|488
1662630900000|2022-09-08 09:55:00|8121.8|8119|8123.1|8119.3|8138.5|8135|8121.1|8117.3|525
1662631200000|2022-09-08 10:00:00|8122.8|8119|8141.1|8137.3|8146.1|8142.7|8119.4|8116|577
1662631500000|2022-09-08 10:05:00|8141.4|8137.6|8136.1|8133.3|8144.1|8140.3|8127.1|8123.3|326
1662631800000|2022-09-08 10:10:00|8136.4|8132.6|8136.4|8132.6|8138.6|8135.3|8122.8|8119.3|448
1662632100000|2022-09-08 10:15:00|8136.8|8133|8127.4|8123.6|8141.4|8137.6|8117.4|8114|617
1662632400000|2022-09-08 10:20:00|8128.1|8124.3|8152.8|8149|8161.8|8158|8123.8|8120.3|1074
1662632700000|2022-09-08 10:25:00|8153.4|8149.6|8166.4|8162.6|8167.1|8164.3|8144.8|8141.6|1015
1662633000000|2022-09-08 10:30:00|8166.1|8162.3|8170.1|8166.3|8178.4|8174.6|8148.1|8145|814
1662633300000|2022-09-08 10:35:00|8169.4|8166.6|8162.1|8158.3|8175.1|8171.3|8161.1|8158|571
1662633600000|2022-09-08 10:40:00|8161.1|8156.3|8169.1|8166.3|8171.1|8168.3|8160.1|8156.3|255
1662633900000|2022-09-08 10:45:00|8170.1|8167.3|8213.4|8209.6|8214.1|8210.6|8170.1|8167.3|1250
1662634200000|2022-09-08 10:50:00|8213.8|8210|8205.8|8203|8216.4|8213|8196.4|8193.6|890
1662634500000|2022-09-08 10:55:00|8206.8|8204|8222.4|8218.6|8226.4|8223|8206.8|8203|863
1662634800000|2022-09-08 11:00:00|8222.8|8219|8219.4|8215.6|8236.7|8233.9|8218.7|8215.6|1099
1662635100000|2022-09-08 11:05:00|8219.7|8215.9|8210.7|8207.9|8219.7|8215.9|8202.9|8199.6|601
1662635400000|2022-09-08 11:10:00|8211.1|8207.3|8207.7|8203.9|8216.1|8212.9|8197.4|8193.9|506
1662635700000|2022-09-08 11:15:00|8207.4|8204.6|8213.7|8210.9|8222.1|8219.3|8206.7|8203.6|308
1662636000000|2022-09-08 11:20:00|8213.4|8209.6|8218.1|8214.3|8227.1|8223.3|8195.4|8191.8|867
1662636300000|2022-09-08 11:25:00|8218.4|8215.3|8198.4|8194.6|8240.4|8237.6|8195.4|8191.9|1098
1662636600000|2022-09-08 11:30:00|8198.7|8195.6|8222.4|8218.6|8222.7|8219.6|8191.4|8188.6|671
1662636900000|2022-09-08 11:35:00|8221.7|8218.9|8235.7|8232.9|8236.7|8233.9|8221.4|8218.3|671
1662637200000|2022-09-08 11:40:00|8236.1|8232.3|8209.4|8205.6|8236.7|8233.3|8204.4|8200.6|733
1662637500000|2022-09-08 11:45:00|8209|8206.2|8203.4|8199.6|8213|8210.2|8197.4|8193.9|539
1662637800000|2022-09-08 11:50:00|8204|8200.6|8185.7|8182.9|8206|8202.6|8183|8179.9|774
1662638100000|2022-09-08 11:55:00|8185|8182.2|8206.4|8202.6|8208.2|8204.9|8184|8180.2|767
1662638400000|2022-09-08 12:00:00|8206|8202.2|8228.7|8225.9|8232.7|8229.6|8196.7|8192.9|2014
1662638700000|2022-09-08 12:05:00|8229.4|8225.6|8248.7|8244.9|8266.4|8262.9|8229.1|8225.6|1754
1662639000000|2022-09-08 12:10:00|8248.4|8244.6|8251.7|8247.9|8270.7|8267.2|8247.4|8243.6|1396
1662639300000|2022-09-08 12:15:00|8252.4|8248.6|8218.7|8215.9|8259.4|8255.6|8217.4|8213.9|1244
1662639600000|2022-09-08 12:20:00|8219.4|8215.6|8247|8243.2|8251|8247.9|8219.4|8215.6|771
1662639900000|2022-09-08 12:25:00|8246.7|8243.9|8224.4|8220.6|8250.7|8247.9|8221.4|8217.6|815
1662640200000|2022-09-08 12:30:00|8224.7|8220.9|8188.4|8185.6|8227.7|8223.6|8169.7|8165.9|2172
1662640500000|2022-09-08 12:35:00|8189|8185.2|8213|8209.2|8214.7|8210.9|8189|8185.2|1226
1662640800000|2022-09-08 12:40:00|8212|8210.9|8229.7|8225.9|8230.9|8227.6|8205|8201.6|1203
1662641100000|2022-09-08 12:45:00|8229.4|8225.6|8232|8229.2|8242|8239.2|8212.7|8208.9|2281
1662641400000|2022-09-08 12:50:00|8232.4|8228.6|8239|8235.2|8264.7|8260.9|8229.2|8225.9|2244
1662641700000|2022-09-08 12:55:00|8238.4|8235.6|8238.3|8234.5|8261|8257.6|8224.3|8220.9|1667
1662642000000|2022-09-08 13:00:00|8239.7|8235.9|8290.7|8287.9|8322|8318.6|8228.7|8225.9|7728
1662642300000|2022-09-08 13:05:00|8292|8288.2|8279|8275.2|8306.4|8303.2|8262.4|8258.9|3038
1662642600000|2022-09-08 13:10:00|8278.8|8275|8261.7|8257.9|8283.7|8280.9|8256.7|8253.2|1893
1662642900000|2022-09-08 13:15:00|8262|8258.2|8289.3|8285.5|8293|8290.2|8258|8255.2|2547
1662643200000|2022-09-08 13:20:00|8289.7|8285.9|8299.7|8296.9|8324.7|8321.9|8283|8279.2|2779
1662643500000|2022-09-08 13:25:00|8300.7|8297.2|8302.7|8298.9|8321.8|8318.9|8289.5|8286.7|2465
1662643800000|2022-09-08 13:30:00|8303|8299.9|8299|8295.2|8327.3|8323.9|8283.3|8280.5|4940
1662644100000|2022-09-08 13:35:00|8298.7|8294.9|8313.7|8309.9|8320|8316.9|8294.7|8291.9|2077
1662644400000|2022-09-08 13:40:00|8313|8310.2|8324.3|8321.5|8334.6|8331.5|8279.7|8276.9|3140
1662644700000|2022-09-08 13:45:00|8325|8321.2|8328.3|8324.5|8341.3|8338.2|8319.6|8316.8|2310
1662645000000|2022-09-08 13:50:00|8327.3|8323.5|8338.3|8334.5|8348|8344.8|8316|8312.5|2076
1662645300000|2022-09-08 13:55:00|8339.6|8336.8|8353.3|8349.5|8360.3|8356.8|8337.3|8334.5|2224
1662645600000|2022-09-08 14:00:00|8353.6|8349.8|8305.3|8302.5|8355.3|8352|8304.6|8301.7|3337
1662645900000|2022-09-08 14:05:00|8305|8302.2|8296.6|8292.8|8310.3|8307.5|8285.3|8282.5|2910
1662646200000|2022-09-08 14:10:00|8296|8293.2|8292|8289.2|8317.6|8314.2|8280|8276.8|2401
1662646500000|2022-09-08 14:15:00|8292.3|8288.5|8327.9|8324.1|8334.9|8331.6|8285.3|8282.5|1977
1662646800000|2022-09-08 14:20:00|8327.3|8323.5|8317.9|8315.1|8347.9|8345.1|8309.9|8306.6|3194
1662647100000|2022-09-08 14:25:00|8318.3|8315.5|8316.9|8313.1|8320.9|8318.1|8301.9|8298.8|1673
1662647400000|2022-09-08 14:30:00|8317.6|8313.8|8310.9|8307.1|8327.6|8324.1|8287.9|8284.8|1927
1662647700000|2022-09-08 14:35:00|8310.6|8307.8|8287.9|8285.1|8311.9|8308.1|8282.9|8279.8|1973
1662648000000|2022-09-08 14:40:00|8288.6|8284.8|8289.9|8286.1|8309.9|8306.1|8285.6|8282.8|1798
1662648300000|2022-09-08 14:45:00|8290.3|8287.1|8256.2|8252.4|8291.9|8288.3|8253.2|8249.8|2838
1662648600000|2022-09-08 14:50:00|8255.9|8253.1|8269.2|8266.4|8279.2|8275.4|8252.9|8249.4|1444
1662648900000|2022-09-08 14:55:00|8269.9|8266.1|8275.1|8267.3|8291.2|8287.8|8266.6|8262.8|1703
1662649200000|2022-09-08 15:00:00|8260.9|8253.1|8291.6|8287.8|8307.6|8304.3|8183.6|8179.9|9579
1662649500000|2022-09-08 15:05:00|8291.2|8288.8|8301.6|8298.8|8329.6|8326.1|8281.2|8278.1|4496
1662649800000|2022-09-08 15:10:00|8302.9|8299.1|8304.6|8301.8|8309.6|8305.8|8273.2|8270.1|2165
1662650100000|2022-09-08 15:15:00|8304.2|8301.4|8298.2|8294.4|8323.2|8319.9|8283.2|8280.1|2168
1662650400000|2022-09-08 15:20:00|8297.6|8294.8|8288.5|8285.7|8318.2|8315.4|8285.5|8282.1|1983
1662650700000|2022-09-08 15:25:00|8289.5|8286.7|8306.5|8303.7|8323.5|8320.7|8289.4|8286.1|2450
1662651000000|2022-09-08 15:30:00|8306.9|8303.1|8353.2|8349.4|8356.2|8352.4|8294.5|8291.2|3071
1662651300000|2022-09-08 15:35:00|8352.2|8348.7|8321.9|8318.1|8362.5|8359.1|8314.9|8312.1|3528
1662651600000|2022-09-08 15:40:00|8321.2|8318.4|8328.2|8325.4|8330.9|8328.1|8312.5|8308.7|1255
1662651900000|2022-09-08 15:45:00|8327.5|8323.7|8318.2|8314.4|8329.2|8325.4|8305.9|8303.1|1421
1662652200000|2022-09-08 15:50:00|8317.2|8315.4|8333.2|8329.4|8335.5|8332.4|8313.8|8310.7|1252
1662652500000|2022-09-08 15:55:00|8333.5|8329.7|8320.2|8317.4|8341.8|8338.7|8318.2|8315|1160
1662652800000|2022-09-08 16:00:00|8320.8|8317|8293.8|8290|8331.8|8329|8285.2|8282.4|1834
1662653100000|2022-09-08 16:05:00|8293.2|8290.4|8286.8|8284|8299.3|8296|8283.8|8280.7|1816
1662653400000|2022-09-08 16:10:00|8287.5|8283.7|8280.5|8277.7|8296.5|8293.2|8271.3|8268|1767
1662653700000|2022-09-08 16:15:00|8279.8|8276.7|8302.8|8299|8307.1|8304|8274.2|8270.7|2428
1662654000000|2022-09-08 16:20:00|8302.5|8299.7|8315.1|8312.3|8319.1|8316.3|8296.1|8293|2337
1662654300000|2022-09-08 16:25:00|8315.8|8313|8327.5|8323.7|8333.5|8330.3|8310.5|8307.3|1415
1662654600000|2022-09-08 16:30:00|8326.5|8323.3|8308.8|8305|8332.1|8329|8301.1|8298|1765
1662654900000|2022-09-08 16:35:00|8308.1|8305.3|8319.1|8316.3|8330.8|8327.7|8302.1|8299|1410
1662655200000|2022-09-08 16:40:00|8318.8|8316|8331.5|8328.7|8341.5|8338.7|8313.5|8310.7|1142
1662655500000|2022-09-08 16:45:00|8332.5|8329.7|8349.4|8345.6|8351.1|8347.6|8320.1|8316.6|1940
1662655800000|2022-09-08 16:50:00|8348.4|8345.3|8336.8|8333|8354.4|8351.6|8332.1|8328.8|1642
1662656100000|2022-09-08 16:55:00|8336.1|8334|8320.8|8317|8338.1|8335|8320.1|8316.8|1053
1662656400000|2022-09-08 17:00:00|8321.4|8318|8341.1|8337.3|8361.8|8359|8321.4|8317|1758
1662656700000|2022-09-08 17:05:00|8339.4|8336.6|8356.4|8352.6|8358.4|8355.3|8339.4|8336.3|1097
1662657000000|2022-09-08 17:10:00|8356.8|8353|8381.1|8377.3|8390.1|8386.9|8354.1|8350.6|4569
1662657300000|2022-09-08 17:15:00|8380.7|8377.9|8374.7|8371.9|8390.4|8387.3|8356.7|8353.6|1593
1662657600000|2022-09-08 17:20:00|8375.4|8371.6|8376.6|8372.8|8390.7|8387.9|8375.1|8371.6|1375
1662657900000|2022-09-08 17:25:00|8376.1|8372.3|8352.4|8348.6|8379.7|8376.3|8350.1|8346.3|1627
1662658200000|2022-09-08 17:30:00|8351.4|8349.6|8349.1|8346.3|8361.4|8357.6|8337.4|8334.6|1176
1662658500000|2022-09-08 17:35:00|8348.7|8345.9|8340.7|8336.9|8363.4|8360.3|8338.7|8335.6|1543
1662658800000|2022-09-08 17:40:00|8341.1|8337.3|8335.4|8332.6|8343.7|8340.9|8330.6|8327.3|1966
1662659100000|2022-09-08 17:45:00|8336.1|8332.3|8339.7|8335.9|8346.7|8343.1|8330.1|8326.3|2721
1662659400000|2022-09-08 17:50:00|8339.4|8336.6|8338.4|8335.6|8347.4|8344.1|8333.4|8330.1|1527
1662659700000|2022-09-08 17:55:00|8337.4|8334.6|8343|8340.2|8346.2|8343.2|8330.7|8327.9|2290
1662660000000|2022-09-08 18:00:00|8344|8341.2|8343.4|8339.6|8368.4|8365.6|8340.4|8336.6|3898
1662660300000|2022-09-08 18:05:00|8343|8339.2|8335.1|8332.3|8345.4|8341.6|8327.1|8323.3|5065
1662660600000|2022-09-08 18:10:00|8336.1|8333.3|8363.4|8359.6|8364.1|8360.9|8329.1|8325.6|3258
1662660900000|2022-09-08 18:15:00|8362.7|8359.9|8357.4|8353.6|8388|8384.6|8347|8343.9|3944
1662661200000|2022-09-08 18:20:00|8356.4|8353.2|8345.4|8341.6|8361.7|8358.6|8332|8329.2|3981
1662661500000|2022-09-08 18:25:00|8344.7|8341.9|8320|8317.2|8357.4|8354.2|8313.7|8309.9|12365
1662661800000|2022-09-08 18:30:00|8320.7|8316.9|8329.7|8325.9|8330.3|8326.5|8313.3|8310.2|2332
1662662100000|2022-09-08 18:35:00|8329|8326.2|8308.7|8305.9|8330.3|8327.2|8306.7|8302.9|543
1662662400000|2022-09-08 18:40:00|8309|8305.2|8300.3|8297.5|8313.7|8310.9|8293.7|8289.9|1212
1662662700000|2022-09-08 18:45:00|8301.3|8297.9|8295.3|8292.5|8305.3|8302.5|8284.7|8281.9|471
1662663000000|2022-09-08 18:50:00|8296|8292.2|8297.3|8294.5|8300|8296.9|8290.7|8287.9|377
1662663300000|2022-09-08 18:55:00|8297|8294.2|8291.3|8287.5|8297|8294.2|8288.3|8284.9|189
1662663600000|2022-09-08 19:00:00|8291|8287.2|8288.3|8285.5|8293.3|8290.5|8279.3|8275.5|497
1662663900000|2022-09-08 19:05:00|8288.7|8284.9|8285.3|8282.5|8293.7|8290.5|8283.3|8279.9|288
1662664200000|2022-09-08 19:10:00|8286.3|8283.5|8283|8280.2|8288|8284.9|8280.3|8277.5|225
1662664500000|2022-09-08 19:15:00|8284|8280.5|8298|8295.2|8298.5|8295.2|8281|8277.7|338
1662664800000|2022-09-08 19:20:00|8298.3|8294.5|8309.3|8305.5|8309.3|8306.2|8297|8293.8|446
1662665100000|2022-09-08 19:25:00|8308.6|8305.8|8304|8301.2|8309.6|8306.2|8301|8297.2|408
1662665400000|2022-09-08 19:30:00|8303.6|8300.8|8293.6|8289.8|8309.3|8306.2|8293|8289.5|276
1662665700000|2022-09-08 19:35:00|8293|8290.2|8264.6|8261.8|8294|8290.2|8263.3|8260.5|724
1662666000000|2022-09-08 19:40:00|8265|8261.2|8261|8257.2|8266|8262.8|8255.6|8252.5|613
1662666300000|2022-09-08 19:45:00|8260.6|8257.8|8253|8249.2|8263|8259.8|8250.3|8247.2|356
1662666600000|2022-09-08 19:50:00|8253.3|8249.5|8259.3|8256.5|8260.5|8257.5|8251|8248.2|284
1662666900000|2022-09-08 19:55:00|8258.6|8254.8|8241.3|8238.5|8261|8257.8|8240.6|8237.5|668
1662667200000|2022-09-08 20:00:00|8242.3|8239.5|8243.6|8240.8|8251.9|8248.8|8241.9|8238.8|387
1662667500000|2022-09-08 20:05:00|8243.9|8241.1|8237.3|8234.5|8244.6|8241.5|8236.3|8233.1|183
1662667800000|2022-09-08 20:10:00|8237.6|8234.8|8243.3|8239.5|8245.3|8242.1|8235.3|8232.5|151
1662668100000|2022-09-08 20:15:00|8243.6|8240.5|8245.3|8242.5|8249.3|8246.1|8242.6|8239.5|148
1662668400000|2022-09-08 20:20:00|8246.3|8243.1|8247.6|8243.8|8248.6|8245.5|8242.9|8240.1|103
1662668700000|2022-09-08 20:25:00|8247.3|8243.5|8251.6|8247.8|8252.3|8249.5|8246.3|8243.1|75
1662669000000|2022-09-08 20:30:00|8251.3|8248.5|8252.6|8249.8|8256.6|8253.5|8250.9|8247.5|310
1662669300000|2022-09-08 20:35:00|8252.9|8249.1|8256.6|8252.8|8259.6|8255.8|8249.6|8246.1|276
1662669600000|2022-09-08 20:40:00|8255.9|8253.1|8256.2|8253.4|8263.2|8259.8|8255.6|8252.1|193
1662669900000|2022-09-08 20:45:00|8256.9|8253.1|8240.9|8238.1|8259.2|8255.8|8240.6|8237.4|431
1662670200000|2022-09-08 20:50:00|8241.9|8239.1|8218.9|8216.1|8243.4|8240.1|8217.5|8214.4|1091
1662670500000|2022-09-08 20:55:00|8219.2|8215.4|8244.2|8240.4|8245.2|8241.4|8218.5|8215.1|466
1662674400000|2022-09-08 22:00:00|8251.1|8243.3|8250.8|8248|8258.6|8254.8|8244.5|8236.7|209
1662674700000|2022-09-08 22:05:00|8251.2|8247.4|8253.8|8250|8257.8|8254|8247.8|8244|77
1662675000000|2022-09-08 22:10:00|8252.8|8249.3|8254.8|8252|8255.1|8252|8251.5|8248|22
1662675300000|2022-09-08 22:15:00|8255.1|8251.3|8250.8|8248|8255.3|8252|8250.8|8247.7|26
1662675600000|2022-09-08 22:20:00|8251.8|8247.3|8253.8|8251|8260.8|8257.3|8249.8|8246|102
1662675900000|2022-09-08 22:25:00|8254.5|8250.7|8253.8|8250|8255.1|8252|8252.8|8249.7|40
1662676200000|2022-09-08 22:30:00|8253.5|8250.7|8254.8|8252|8255.8|8252.3|8247.8|8244|113
1662676500000|2022-09-08 22:35:00|8255.1|8251.3|8252.8|8250|8255.1|8251.3|8251.8|8248.6|37
1662676800000|2022-09-08 22:40:00|8254.4|8250.6|8257.8|8255|8260.8|8258|8254.4|8250.6|77
1662677100000|2022-09-08 22:45:00|8258.4|8254.6|8263.4|8259.6|8263.4|8260|8258.4|8254.6|37
1662677400000|2022-09-08 22:50:00|8262.8|8260|8265.1|8261.3|8267.8|8264.6|8259.4|8256|92
1662677700000|2022-09-08 22:55:00|8265.3|8261.5|8266.8|8263|8267.1|8263.6|8264.1|8261.3|18
1662678000000|2022-09-08 23:00:00|8266.1|8262.3|8265.8|8263|8268.1|8265|8264.8|8262|36
1662678300000|2022-09-08 23:05:00|8266.1|8262.3|8264.4|8261.6|8267.8|8264.3|8264.4|8261|25
1662678600000|2022-09-08 23:10:00|8264.7|8260.9|8263.4|8260.6|8264.7|8261.6|8263.4|8260.6|4
1662678900000|2022-09-08 23:15:00|8264.1|8260.3|8267.7|8263.9|8268.1|8264.9|8263.7|8260.3|37
1662679200000|2022-09-08 23:20:00|8267.4|8263.6|8273.1|8270.3|8275.4|8272.3|8266.1|8262.6|134
1662679500000|2022-09-08 23:25:00|8272.4|8269.6|8269.1|8265.3|8276.4|8273.3|8267.4|8264.1|120
1662679800000|2022-09-08 23:30:00|8269.4|8265.6|8268|8264.2|8270.4|8267.3|8265|8261.9|57
1662680100000|2022-09-08 23:35:00|8268.4|8265.2|8268|8265.2|8269|8265.6|8266.4|8262.9|27
1662680400000|2022-09-08 23:40:00|8267|8264.2|8267.4|8263.6|8268|8265.2|8265.7|8262.2|31
1662680700000|2022-09-08 23:45:00|8267.7|8263.9|8260.4|8256.6|8267.7|8263.9|8254.4|8250.6|222
1662681000000|2022-09-08 23:50:00|8260|8257.6|8259|8256.2|8261.4|8257.9|8257.3|8253.5|28
1662681300000|2022-09-08 23:55:00|8259.7|8255.9|8269.3|8266.5|8271|8266.5|8259.7|8255.9|71
1662681600000|2022-09-09 00:00:00|8269|8265.5|8263|8259.2|8278.7|8274.9|8256.7|8252.9|391
1662681900000|2022-09-09 00:05:00|8262.7|8258.9|8272|8268.2|8276|8272.2|8260.5|8257.2|200
1662682200000|2022-09-09 00:10:00|8272.4|8269.2|8280.3|8276.5|8283.3|8279.5|8271|8268.2|224
1662682500000|2022-09-09 00:15:00|8282.3|8277.5|8280.3|8277.5|8286.3|8282.5|8273.3|8270.5|177
1662682800000|2022-09-09 00:20:00|8280.7|8277.9|8290.3|8286.5|8296.3|8292.9|8280.7|8277.5|248
1662683100000|2022-09-09 00:25:00|8290|8287.5|8290.3|8286.5|8290.7|8287.5|8283.3|8280.2|135
1662683400000|2022-09-09 00:30:00|8290.6|8286.8|8293.3|8290.5|8298.3|8295.5|8289.3|8285.5|114
1662683700000|2022-09-09 00:35:00|8293.6|8289.8|8295.3|8291.5|8297.3|8293.5|8288.3|8284.5|84
1662684000000|2022-09-09 00:40:00|8296.3|8292.5|8297.6|8293.8|8299.3|8295.8|8295.6|8292.5|55
1662684300000|2022-09-09 00:45:00|8298|8294.2|8301.3|8297.5|8303.3|8299.8|8293.3|8290|127
1662684600000|2022-09-09 00:50:00|8302.3|8298.5|8311.3|8308.5|8314.3|8311.1|8302.3|8298.5|214
1662684900000|2022-09-09 00:55:00|8311.6|8307.8|8310.3|8306.5|8311.6|8307.8|8304.9|8301.5|204
1662685200000|2022-09-09 01:00:00|8309.6|8306.8|8319.3|8315.5|8325.3|8321.8|8309.3|8306.5|650
1662685500000|2022-09-09 01:05:00|8318.3|8314.5|8323.3|8319.5|8325.8|8322.5|8315.6|8312.5|206
1662685800000|2022-09-09 01:10:00|8323.6|8319.8|8322.3|8318.5|8332.1|8328.3|8316.3|8312.5|246
1662686100000|2022-09-09 01:15:00|8321.6|8318.8|8332.6|8328.8|8334.3|8330.8|8320.3|8317.1|208
1662686400000|2022-09-09 01:20:00|8332.3|8329.5|8329.9|8327.1|8344.1|8340.8|8329.9|8326.8|273
1662686700000|2022-09-09 01:25:00|8330.6|8326.8|8320.9|8318.1|8330.6|8327.1|8313.3|8310|441
1662687000000|2022-09-09 01:30:00|8321.3|8318.5|8306.9|8304.1|8324.9|8321.1|8306.9|8303.8|245
1662687300000|2022-09-09 01:35:00|8307.6|8303.8|8307.6|8303.8|8314.9|8311.5|8298.9|8295.5|340
1662687600000|2022-09-09 01:40:00|8306.9|8304.1|8314.9|8311.1|8318.3|8315.1|8305.6|8302.4|191
1662687900000|2022-09-09 01:45:00|8315.2|8311.4|8317.6|8313.8|8318.6|8315.1|8313.9|8310.6|105
1662688200000|2022-09-09 01:50:00|8316.9|8313.1|8319.9|8316.1|8330.2|8327.1|8315.9|8312.8|172
1662688500000|2022-09-09 01:55:00|8319.6|8316.8|8327.9|8325.1|8332.6|8329.1|8319.6|8316.1|126
1662688800000|2022-09-09 02:00:00|8328.2|8324.4|8334.9|8331.1|8336.9|8333.4|8325.9|8322.8|199
1662689100000|2022-09-09 02:05:00|8334.6|8331.8|8336.2|8332.4|8343.2|8340.1|8333.9|8330.6|280
1662689400000|2022-09-09 02:10:00|8335.9|8333.1|8349.9|8346.1|8355.2|8352.1|8335.9|8332.6|407
1662689700000|2022-09-09 02:15:00|8350.9|8347.1|8356.9|8354.1|8357.5|8354.1|8345.9|8343.1|211
1662690000000|2022-09-09 02:20:00|8356.5|8353.1|8349.5|8346.7|8360.2|8357.1|8347.9|8344.1|259
1662690300000|2022-09-09 02:25:00|8349.9|8347.1|8357.9|8354.1|8360.9|8357.7|8349.9|8346.7|183
1662690600000|2022-09-09 02:30:00|8358.5|8355.1|8366.9|8364.1|8367.5|8364.1|8358|8354.1|333
1662690900000|2022-09-09 02:35:00|8367.2|8363.4|8357.5|8353.7|8369.2|8366.4|8356.9|8353.6|302
1662691200000|2022-09-09 02:40:00|8356.9|8354.1|8363.9|8361.1|8364.2|8361.1|8352.4|8349.1|250
1662691500000|2022-09-09 02:45:00|8364.5|8361.7|8359.8|8356|8368.9|8365.4|8358.8|8355|228
1662691800000|2022-09-09 02:50:00|8359.5|8356.7|8366.8|8363|8367.5|8364.4|8358.8|8355.7|170
1662692100000|2022-09-09 02:55:00|8366.2|8363.4|8366.5|8363.7|8368.8|8366|8361.8|8358.7|251
1662692400000|2022-09-09 03:00:00|8367.2|8363.4|8364.8|8361|8367.2|8364|8360.2|8357|219
1662692700000|2022-09-09 03:05:00|8364.5|8361.7|8349.8|8346|8365.2|8361.7|8347.8|8344.4|312
1662693000000|2022-09-09 03:10:00|8349.5|8345.7|8360.8|8358|8364.3|8361|8348.5|8345|174
1662693300000|2022-09-09 03:15:00|8361.2|8357.4|8354.2|8350.4|8364.5|8361.4|8349.8|8346.7|120
1662693600000|2022-09-09 03:20:00|8353.5|8349.7|8344.8|8342|8359.2|8356|8344.5|8341|268
1662693900000|2022-09-09 03:25:00|8344.5|8341.7|8339.8|8337|8349.8|8346.4|8337.8|8334|455
1662694200000|2022-09-09 03:30:00|8339.1|8336.3|8333.5|8330.7|8341.1|8338|8327.8|8324.7|397
1662694500000|2022-09-09 03:35:00|8333|8329.7|8331.8|8329|8334.3|8331|8325.3|8322.5|223
1662694800000|2022-09-09 03:40:00|8332.5|8328.7|8332.1|8328.3|8337.1|8334|8329.8|8327|106
1662695100000|2022-09-09 03:45:00|8331.8|8329|8333.8|8331|8335.1|8332|8327.4|8324.6|58
1662695400000|2022-09-09 03:50:00|8333.1|8330.3|8338.8|8335|8341.5|8337.7|8332.1|8329.3|143
1662695700000|2022-09-09 03:55:00|8338.4|8335.6|8341.8|8338|8344.1|8341.3|8338.4|8335.1|61
1662696000000|2022-09-09 04:00:00|8341.4|8339|8337.8|8335|8341.8|8339|8336.1|8332.6|69
1662696300000|2022-09-09 04:05:00|8338.8|8335.3|8341.1|8337.3|8343.1|8340|8336.8|8333.6|67
1662696600000|2022-09-09 04:10:00|8340.8|8338|8346.8|8343|8348.8|8346|8339.8|8337|104
1662696900000|2022-09-09 04:15:00|8346.4|8343.6|8343.8|8341|8347.1|8344|8341.8|8339|91
1662697200000|2022-09-09 04:20:00|8344.1|8341.3|8341.8|8339|8348.8|8346|8340.6|8337.3|100
1662697500000|2022-09-09 04:25:00|8342.1|8338.3|8346.7|8343.9|8347.7|8344.3|8341.4|8337.9|36
1662697800000|2022-09-09 04:30:00|8346.4|8343.6|8347.7|8344.9|8352.7|8349.9|8345.7|8342.4|153
1662698100000|2022-09-09 04:35:00|8348.1|8345.3|8353.7|8350.9|8354.1|8350.9|8347.7|8344.9|96
1662698400000|2022-09-09 04:40:00|8354.1|8350.3|8359.7|8355.9|8360.1|8356.9|8349.6|8346.6|132
1662698700000|2022-09-09 04:45:00|8359.4|8356.6|8374.7|8371.9|8379.4|8376.2|8358.7|8355.9|659
1662699000000|2022-09-09 04:50:00|8374.4|8371.6|8376.7|8373.9|8378.7|8375.6|8372.7|8369.3|152
1662699300000|2022-09-09 04:55:00|8377.1|8373.3|8379.4|8375.6|8382|8378.9|8376.7|8373.3|255
1662699600000|2022-09-09 05:00:00|8377.5|8374.7|8378|8374.2|8379.4|8376.2|8372|8368.9|189
1662699900000|2022-09-09 05:05:00|8377.7|8375.2|8376|8372.2|8384|8380.6|8374.7|8371.9|133
1662700200000|2022-09-09 05:10:00|8377|8373.2|8368.4|8364.6|8377|8373.6|8367.9|8364.6|209
1662700500000|2022-09-09 05:15:00|8368|8365.2|8372|8369.2|8372.7|8369.2|8366.7|8363.6|106
1662700800000|2022-09-09 05:20:00|8371.7|8367.9|8363.3|8359.5|8371.7|8368.4|8362.7|8359.4|161
1662701100000|2022-09-09 05:25:00|8363.7|8360.9|8362.7|8359.9|8365.7|8362.5|8355.7|8352.4|172
1662701400000|2022-09-09 05:30:00|8363.3|8359.5|8362.7|8359.9|8372.7|8369.5|8359.7|8356.5|330
1662701700000|2022-09-09 05:35:00|8363.7|8360.9|8360|8356.2|8364.7|8361.4|8355.3|8351.9|254
1662702000000|2022-09-09 05:40:00|8359.7|8355.9|8366.7|8362.9|8367.7|8364.9|8357.7|8354.9|212
1662702300000|2022-09-09 05:45:00|8366|8363.2|8347.7|8343.9|8366.3|8363.2|8346.7|8343.2|249
1662702600000|2022-09-09 05:50:00|8347.3|8344.5|8348.7|8344.9|8351.3|8347.9|8344.7|8341.5|169
1662702900000|2022-09-09 05:55:00|8349|8345.9|8353.7|8349.9|8355.7|8351.9|8346|8342.5|141
1662703200000|2022-09-09 06:00:00|8353|8350.2|8340.6|8336.8|8353.7|8350.2|8338.3|8334.9|339
1662703500000|2022-09-09 06:05:00|8340.8|8337|8343.6|8339.8|8345.6|8341.8|8338.6|8335.2|131
1662703800000|2022-09-09 06:10:00|8343|8340.2|8349|8345.2|8353.6|8350.8|8341.6|8338.5|180
1662704100000|2022-09-09 06:15:00|8348.6|8344.8|8357.3|8354.5|8361.6|8357.8|8348.6|8344.8|175
1662704400000|2022-09-09 06:20:00|8357.6|8354.8|8353.6|8349.8|8370.8|8367.5|8352.3|8349.2|406
1662704700000|2022-09-09 06:25:00|8352.6|8349.5|8338|8334.2|8355.6|8351.8|8330.6|8327.3|369
1662705000000|2022-09-09 06:30:00|8337.6|8334.8|8334.3|8330.5|8341.6|8338.2|8331.9|8328.8|276
1662705300000|2022-09-09 06:35:00|8333.6|8330.8|8344|8340.2|8344|8340.8|8331|8327.5|290
1662705600000|2022-09-09 06:40:00|8343.6|8339.8|8322.6|8318.8|8346.6|8343.8|8321.6|8318.8|458
1662705900000|2022-09-09 06:45:00|8322.3|8318.5|8336.6|8332.8|8338.9|8335.1|8321.6|8318.5|253
1662706200000|2022-09-09 06:50:00|8336.3|8333.5|8331.6|8328.8|8347.9|8344.1|8331.6|8328.8|381
1662706500000|2022-09-09 06:55:00|8331.9|8329.1|8319.6|8315.8|8338.6|8335.5|8317.6|8314.4|401
1662706800000|2022-09-09 07:00:00|8319.2|8315.4|8327.9|8324.1|8345.6|8342.4|8317.9|8314.1|473
1662707100000|2022-09-09 07:05:00|8327.6|8324.8|8330.6|8327.8|8348.6|8345.1|8324.9|8321.8|356
1662707400000|2022-09-09 07:10:00|8331.6|8328.8|8371.9|8368.1|8376|8372.7|8331.2|8327.4|925
1662707700000|2022-09-09 07:15:00|8371.5|8368.7|8365.2|8362.4|8383.6|8380.5|8364.6|8361.4|607
1662708000000|2022-09-09 07:20:00|8365.6|8362.8|8386.4|8382.6|8395.7|8392.7|8365.6|8361.8|1196
1662708300000|2022-09-09 07:25:00|8386.5|8382.7|8380.9|8378.1|8399.2|8395.4|8380.9|8378.1|772
1662708600000|2022-09-09 07:30:00|8380.6|8377.8|8385.2|8381.4|8397.4|8394.1|8373.2|8370.4|564
1662708900000|2022-09-09 07:35:00|8384.9|8381.1|8394.6|8390.8|8398.9|8396.1|8381.9|8378.4|516
1662709200000|2022-09-09 07:40:00|8394.9|8391.1|8397.5|8394.7|8420.9|8418.1|8393.6|8389.8|1168
1662709500000|2022-09-09 07:45:00|8398.2|8394.4|8421.9|8418.1|8429.2|8425.4|8397.9|8394.4|1482
1662709800000|2022-09-09 07:50:00|8421.2|8417.4|8415.5|8411.7|8431.9|8429|8398.5|8395|1021
1662710100000|2022-09-09 07:55:00|8415.2|8412.4|8427.2|8424.4|8433.2|8430.4|8412.5|8408.7|835
1662710400000|2022-09-09 08:00:00|8426.5|8423.7|8438.1|8434.3|8440.1|8436.3|8420.2|8417.4|1161
1662710700000|2022-09-09 08:05:00|8438.5|8435.3|8432.8|8429|8441.5|8438|8426.5|8423.5|484
1662711000000|2022-09-09 08:10:00|8432.2|8429.4|8429.5|8425.7|8439.2|8436|8423.1|8420|760
1662711300000|2022-09-09 08:15:00|8429.1|8426.3|8428.5|8424.7|8437.8|8434.7|8427.1|8423.7|676
1662711600000|2022-09-09 08:20:00|8427.8|8424|8440.8|8437|8455.5|8452.3|8423.8|8420.3|1300
1662711900000|2022-09-09 08:25:00|8440.5|8436.7|8421.8|8418|8451.5|8447.7|8416|8412.7|1862
1662712200000|2022-09-09 08:30:00|8421.1|8418.3|8406.8|8404|8425.1|8422.3|8393.5|8390|1723
1662712500000|2022-09-09 08:35:00|8407.5|8403.7|8447.1|8444.3|8454|8450.7|8402.5|8399.7|1011
1662712800000|2022-09-09 08:40:00|8447.8|8445|8446.5|8443.7|8459.5|8456.7|8441.8|8438|681
1662713100000|2022-09-09 08:45:00|8447.5|8444|8476.4|8472.6|8476.4|8472.6|8446.5|8443.3|1003
1662713400000|2022-09-09 08:50:00|8475.8|8473|8457.8|8455|8476.8|8473.6|8452.8|8449.6|710
1662713700000|2022-09-09 08:55:00|8457.4|8454.6|8473.8|8471|8476.8|8473|8456.4|8452.6|718
1662714000000|2022-09-09 09:00:00|8474.1|8471.3|8458.8|8455|8484.1|8481.3|8454.8|8452|1045
1662714300000|2022-09-09 09:05:00|8458.4|8455.6|8450.4|8447.6|8468.4|8465.3|8449.8|8446.5|854
1662714600000|2022-09-09 09:10:00|8451.4|8448.3|8455.4|8452.6|8466.1|8463.3|8451.1|8448|479
1662714900000|2022-09-09 09:15:00|8455.1|8452.3|8447.4|8444.6|8457.1|8453.6|8438.8|8435.5|459
1662715200000|2022-09-09 09:20:00|8446.8|8444|8463.7|8459.9|8468.7|8465.6|8444.4|8441.3|545
1662715500000|2022-09-09 09:25:00|8463.1|8460.3|8471.1|8468.3|8474.1|8470.3|8461.6|8458.3|408
1662715800000|2022-09-09 09:30:00|8471.7|8467.9|8442.1|8438.3|8472.1|8469.3|8440.4|8437.3|707
1662716100000|2022-09-09 09:35:00|8441.7|8437.9|8466|8462.2|8469.5|8466.2|8436.4|8432.9|684
1662716400000|2022-09-09 09:40:00|8465|8461.6|8456.7|8452.9|8474|8471.2|8452.7|8449.6|663
1662716700000|2022-09-09 09:45:00|8456.4|8453.6|8467|8464.2|8472.5|8469.2|8455|8451.6|628
1662717000000|2022-09-09 09:50:00|8466.7|8463.9|8448.7|8445.9|8469|8465.9|8445.7|8442.6|491
1662717300000|2022-09-09 09:55:00|8449.1|8445.3|8451.4|8447.6|8464.4|8461.2|8447.7|8444.6|411
1662717600000|2022-09-09 10:00:00|8451.7|8447.9|8455.7|8451.9|8472|8469.2|8450.7|8447.4|424
1662717900000|2022-09-09 10:05:00|8456|8452.2|8448.3|8444.5|8462|8459.2|8441.3|8438.5|698
1662718200000|2022-09-09 10:10:00|8450.3|8446.5|8449.3|8445.5|8452.5|8449.5|8441.3|8438.2|610
1662718500000|2022-09-09 10:15:00|8449|8446.2|8454.6|8451.8|8458.6|8455.8|8446.3|8443.2|374
1662718800000|2022-09-09 10:20:00|8455|8451.2|8449.6|8445.8|8459.6|8456.8|8448|8444.8|209
1662719100000|2022-09-09 10:25:00|8449|8446.2|8456|8452.2|8460.3|8456.8|8447.6|8444.5|176
1662719400000|2022-09-09 10:30:00|8455.9|8453.1|8453.3|8450.5|8462|8458.8|8445.3|8442.2|432
1662719700000|2022-09-09 10:35:00|8453.9|8451.1|8481.9|8478.1|8483.1|8479.8|8452.9|8449.5|550
1662720000000|2022-09-09 10:40:00|8481.6|8478.8|8477.6|8473.8|8491.2|8487.4|8467.6|8464.8|1036
1662720300000|2022-09-09 10:45:00|8477.2|8473.4|8487.6|8483.8|8487.6|8484.8|8473.2|8469.8|458
1662720600000|2022-09-09 10:50:00|8486.6|8483.4|8469.9|8466.1|8492.2|8488.7|8468.9|8465.4|504
1662720900000|2022-09-09 10:55:00|8469.5|8466.7|8486.2|8483.4|8489.8|8486.4|8466.9|8464.1|603
1662721200000|2022-09-09 11:00:00|8486.8|8483|8479.2|8476.4|8488.5|8485.4|8463.9|8460.7|945
1662721500000|2022-09-09 11:05:00|8479.5|8475.7|8483.9|8480.1|8488.9|8485.1|8477.6|8474.8|717
1662721800000|2022-09-09 11:10:00|8484.5|8481.1|8483.9|8480.1|8487.2|8484.1|8468.9|8466.1|293
1662722100000|2022-09-09 11:15:00|8484.2|8480.4|8479.9|8476.1|8487.5|8484.1|8476.2|8472.9|219
1662722400000|2022-09-09 11:20:00|8478.9|8475.6|8489.2|8485.4|8489.2|8485.7|8469.4|8466.1|360
1662722700000|2022-09-09 11:25:00|8488.9|8485.1|8470.5|8466.7|8489.2|8485.9|8469.8|8466.4|626
1662723000000|2022-09-09 11:30:00|8469.8|8467|8461.5|8457.7|8481.2|8478|8459.2|8455.4|842
1662723300000|2022-09-09 11:35:00|8460.8|8458|8475.2|8471.4|8479.8|8476|8459.5|8456|421
1662723600000|2022-09-09 11:40:00|8474.8|8472|8483.5|8479.7|8488.5|8485|8474.8|8471.7|795
1662723900000|2022-09-09 11:45:00|8482.8|8479|8476.5|8473.7|8486.8|8483.7|8475.8|8472.4|486
1662724200000|2022-09-09 11:50:00|8476.8|8474|8452.5|8448.7|8479.8|8477|8444.8|8441|1010
1662724500000|2022-09-09 11:55:00|8452.8|8449|8458.8|8456|8466.8|8464|8445.8|8442|720
1662724800000|2022-09-09 12:00:00|8458.5|8455.7|8468.4|8464.6|8472.1|8468.6|8447.5|8443.7|1072
1662725100000|2022-09-09 12:05:00|8469.4|8465.6|8458.8|8455|8469.4|8466.3|8453.8|8450.9|643
1662725400000|2022-09-09 12:10:00|8458.4|8455.6|8473.4|8470.6|8481.8|8478.6|8458.3|8455|800
1662725700000|2022-09-09 12:15:00|8475.1|8471.3|8468.4|8465.6|8485.1|8481.6|8468.1|8464.9|575
1662726000000|2022-09-09 12:20:00|8468.7|8464.9|8474|8471.2|8486|8482.9|8463.4|8459.6|894
1662726300000|2022-09-09 12:25:00|8473.7|8470.9|8456.7|8453.9|8480.4|8476.9|8455.7|8451.9|672
1662726600000|2022-09-09 12:30:00|8457.7|8454.9|8469.3|8466.5|8475.7|8472.5|8451.7|8448.5|981
1662726900000|2022-09-09 12:35:00|8469.6|8466.8|8489|8485.2|8494.3|8491.2|8467.3|8464.5|1799
1662727200000|2022-09-09 12:40:00|8489.2|8485.4|8521.3|8517.5|8521.5|8518.2|8489|8485.2|2384
1662727500000|2022-09-09 12:45:00|8521|8518.2|8500.3|8496.5|8525.1|8521.9|8498|8494.8|1427
1662727800000|2022-09-09 12:50:00|8500|8496.2|8524.6|8520.8|8526|8522.8|8499.3|8496.2|1104
1662728100000|2022-09-09 12:55:00|8525|8521.8|8551.3|8548.5|8555.3|8552.5|8524.6|8521.7|3048
1662728400000|2022-09-09 13:00:00|8551|8548.2|8564.3|8561.5|8594.6|8591.4|8549.3|8546.5|7635
1662728700000|2022-09-09 13:05:00|8564.9|8561.1|8591.5|8587.7|8594.2|8590.7|8564.3|8560.8|3872
1662729000000|2022-09-09 13:10:00|8591.8|8588|8565.2|8562.4|8599.5|8596.1|8564.5|8561.1|3215
1662729300000|2022-09-09 13:15:00|8565.9|8562.1|8564|8560.2|8576.6|8573.8|8554.6|8551.3|2213
1662729600000|2022-09-09 13:20:00|8563.6|8559.8|8530.3|8526.5|8565.6|8562.1|8528.6|8524.8|2711
1662729900000|2022-09-09 13:25:00|8529.6|8526.8|8528.6|8525.8|8539.3|8536.5|8515.3|8512.5|1840
1662730200000|2022-09-09 13:30:00|8529.3|8525.5|8514.5|8511.7|8540.3|8537.1|8506.8|8503.5|3058
1662730500000|2022-09-09 13:35:00|8514.8|8512|8503.9|8501.1|8517.6|8514.1|8493.3|8490.1|2034
1662730800000|2022-09-09 13:40:00|8504.6|8500.8|8549.5|8545.7|8554.5|8551.1|8504.2|8500.8|2330
1662731100000|2022-09-09 13:45:00|8549.9|8546.7|8553.8|8551|8575.2|8571.7|8545.8|8542.7|1815
1662731400000|2022-09-09 13:50:00|8554.1|8551.3|8569.8|8566|8578.5|8575.7|8553.2|8549.7|1388
1662731700000|2022-09-09 13:55:00|8569.5|8566.7|8561.8|8558|8576.5|8573.3|8556.8|8553.5|1797
1662732000000|2022-09-09 14:00:00|8562.1|8558.3|8549.8|8547|8576.1|8573|8542.2|8539|2159
1662732300000|2022-09-09 14:05:00|8550.2|8547.4|8582.8|8579|8587.1|8583.6|8532.5|8529.4|2261
1662732600000|2022-09-09 14:10:00|8583.1|8580|8548.9|8546.1|8592.8|8589.5|8544.5|8541.1|2886
1662732900000|2022-09-09 14:15:00|8549.2|8545.4|8533.2|8530.4|8555.2|8552.1|8525.6|8522.4|1718
1662733200000|2022-09-09 14:20:00|8532.9|8530.1|8564.1|8560.3|8564.1|8560.7|8528.9|8525.4|2051
1662733500000|2022-09-09 14:25:00|8565.5|8561.7|8576.4|8572.6|8581.3|8578|8549.5|8546.3|1458
1662733800000|2022-09-09 14:30:00|8575.8|8573|8588.4|8585.6|8590.1|8586.3|8565.8|8562.6|1762
1662734100000|2022-09-09 14:35:00|8588.7|8585.9|8546.1|8543.3|8591.7|8588.6|8544.1|8541|2078
1662734400000|2022-09-09 14:40:00|8546.4|8543.6|8550.1|8546.3|8565.4|8561.6|8544.4|8541|1587
1662734700000|2022-09-09 14:45:00|8549.1|8545.8|8561.7|8557.9|8574.1|8570.9|8540.1|8537.3|1820
1662735000000|2022-09-09 14:50:00|8562|8558.2|8576|8573.2|8590.5|8587.2|8561.7|8558.2|1840
1662735300000|2022-09-09 14:55:00|8576.7|8572.9|8561|8558.2|8580|8577.2|8558|8554.7|2064
1662735600000|2022-09-09 15:00:00|8559.3|8556.5|8558.4|8555.6|8562|8558.6|8532.7|8529.6|2180
1662735900000|2022-09-09 15:05:00|8558|8555.2|8544.4|8541.6|8568.3|8565.5|8543.4|8539.9|2046
1662736200000|2022-09-09 15:10:00|8544.7|8540.9|8553|8550.2|8576.3|8573.2|8541.1|8537.9|1943
1662736500000|2022-09-09 15:15:00|8553.3|8549.5|8574.6|8571.8|8579.9|8576.6|8552|8548.8|2455
1662736800000|2022-09-09 15:20:00|8575.2|8571.4|8563|8559.2|8579.7|8576.4|8563|8559.2|1589
1662737100000|2022-09-09 15:25:00|8562.6|8558.8|8553.6|8549.8|8571.6|8568.2|8552|8548.8|2123
1662737400000|2022-09-09 15:30:00|8554|8550.2|8565.9|8562.1|8574.3|8571.5|8546.6|8543.8|1791
1662737700000|2022-09-09 15:35:00|8565.6|8562.8|8566|8563.2|8573.9|8571.1|8560|8556.8|938
1662738000000|2022-09-09 15:40:00|8566.6|8562.8|8586.9|8583.1|8587.6|8584.5|8562|8558.5|1279
1662738300000|2022-09-09 15:45:00|8586|8583.2|8560.7|8557.9|8588.3|8585.1|8556.7|8553.9|1440
1662738600000|2022-09-09 15:50:00|8560.4|8557.6|8564.9|8562.1|8568.3|8565.1|8556.6|8553.5|1248
1662738900000|2022-09-09 15:55:00|8565.2|8562.4|8557.3|8553.5|8568.9|8566.1|8546.6|8543.8|1427
1662739200000|2022-09-09 16:00:00|8556.6|8553.8|8562.6|8558.8|8568.6|8565.5|8548.9|8545.5|852
1662739500000|2022-09-09 16:05:00|8562|8559.2|8574.6|8571.8|8575.6|8572.5|8561.6|8558.3|1331
1662739800000|2022-09-09 16:10:00|8575.3|8571.5|8587.3|8583.5|8587.6|8584.8|8573.6|8570.5|1178
1662740100000|2022-09-09 16:15:00|8586.9|8584.1|8573.6|8570.8|8596.1|8592.8|8571.3|8567.8|1680
1662740400000|2022-09-09 16:20:00|8574.6|8571.8|8582.3|8579.5|8586.3|8583.5|8568.6|8565.8|1099
1662740700000|2022-09-09 16:25:00|8583|8579.2|8578.7|8574.9|8584.4|8581.5|8572|8568.6|757
1662741000000|2022-09-09 16:30:00|8578.6|8575.8|8637.9|8635.1|8640.9|8638.1|8578.6|8575.8|3736
1662741300000|2022-09-09 16:35:00|8637.6|8634.8|8659.6|8656.8|8662.6|8659.8|8637.6|8634.8|2784
1662741600000|2022-09-09 16:40:00|8659.9|8656.1|8659.6|8656.8|8680.2|8677.1|8653.6|8650.8|2527
1662741900000|2022-09-09 16:45:00|8659.9|8656.1|8657|8653.2|8676.3|8673.5|8655|8651.8|1871
1662742200000|2022-09-09 16:50:00|8656.6|8653.8|8659|8655.2|8673.4|8670.5|8656|8652.5|1330
1662742500000|2022-09-09 16:55:00|8658.6|8655.8|8667.6|8663.8|8671.6|8668.5|8655|8651.7|1191
1662742800000|2022-09-09 17:00:00|8666.4|8663.6|8657|8653.2|8673.6|8670.5|8648|8644.8|1608
1662743100000|2022-09-09 17:05:00|8656.6|8652.8|8657|8654.2|8665.6|8662.8|8655|8651.8|919
1662743400000|2022-09-09 17:10:00|8657.6|8653.8|8643|8639.2|8661.7|8658.9|8639.7|8636.5|1972
1662743700000|2022-09-09 17:15:00|8642.4|8639.6|8632|8629.2|8650.3|8647.3|8627.7|8624.9|1353
1662744000000|2022-09-09 17:20:00|8631.7|8628.9|8619.7|8616.9|8635|8631.9|8618.7|8615.6|1448
1662744300000|2022-09-09 17:25:00|8620.7|8617.9|8619.7|8615.9|8629.7|8626.2|8617.4|8614.2|1364
1662744600000|2022-09-09 17:30:00|8619|8616.2|8626|8622.2|8626|8623.2|8614|8610.9|1379
1662744900000|2022-09-09 17:35:00|8625.7|8622.9|8626.4|8622.6|8634.7|8631.5|8625.7|8622.6|862
1662745200000|2022-09-09 17:40:00|8626|8623.2|8621|8617.2|8634.4|8631.1|8620|8616.7|553
1662745500000|2022-09-09 17:45:00|8621.4|8617.6|8611.7|8608.9|8622|8619.2|8608.7|8605.9|1179
1662745800000|2022-09-09 17:50:00|8611.4|8608.6|8616|8613.2|8619.9|8616.6|8610.7|8607.9|795
1662746100000|2022-09-09 17:55:00|8615.7|8612.9|8640|8636.2|8641|8637.6|8615|8611.9|1190
1662746400000|2022-09-09 18:00:00|8639.6|8635.8|8626.7|8623.9|8645|8641.8|8624.7|8621.5|2018
1662746700000|2022-09-09 18:05:00|8627.3|8623.5|8639.4|8636.6|8643.4|8640.2|8619.1|8616.2|3059
1662747000000|2022-09-09 18:10:00|8640|8636.2|8654.4|8650.6|8655|8651.9|8639.4|8636.2|3743
1662747300000|2022-09-09 18:15:00|8653.4|8651|8649.1|8645.3|8657.1|8653.6|8639.8|8636.6|2151
1662747600000|2022-09-09 18:20:00|8648.1|8644.3|8679.8|8676|8684.4|8681.2|8645.1|8642.3|3853
1662747900000|2022-09-09 18:25:00|8679.4|8675.6|8647.1|8644.3|8679.4|8676.3|8641|8637.8|16756
1662748200000|2022-09-09 18:30:00|8648.1|8643.8|8641.3|8638.5|8648.1|8644.8|8629.1|8625.3|4221
1662748500000|2022-09-09 18:35:00|8641|8638.2|8636|8632.2|8644.3|8641.2|8634|8630.9|1103
1662748800000|2022-09-09 18:40:00|8635|8631.9|8632.4|8629.6|8635.7|8632.9|8627|8624.2|559
1662749100000|2022-09-09 18:45:00|8632.7|8628.6|8635.7|8632.9|8637|8634.2|8627.1|8623.9|871
1662749400000|2022-09-09 18:50:00|8636|8633.2|8627|8623.2|8636.4|8633.2|8622.7|8619.9|411
1662749700000|2022-09-09 18:55:00|8626.7|8623.9|8621|8618.2|8628.2|8625.2|8615.7|8612.5|737
1662750000000|2022-09-09 19:00:00|8620|8617.2|8613|8609.2|8621.4|8618.2|8610.4|8607.6|1070
1662750300000|2022-09-09 19:05:00|8612.4|8609.6|8612.7|8608.9|8614.7|8611.6|8604|8600.2|547
1662750600000|2022-09-09 19:10:00|8612.4|8609.6|8618|8615.2|8622.4|8619.6|8610.4|8607.6|769
1662750900000|2022-09-09 19:15:00|8617.7|8614.9|8607.7|8604.9|8618.3|8615.5|8605.7|8602.5|398
1662751200000|2022-09-09 19:20:00|8608.3|8604.5|8611.3|8607.5|8612.7|8609.5|8607.7|8604.2|225
1662751500000|2022-09-09 19:25:00|8611|8607.2|8616|8613.2|8622|8619.2|8609.7|8606.2|1047
1662751800000|2022-09-09 19:30:00|8615.4|8612.2|8607.6|8604.8|8620.3|8617.1|8606.6|8602.8|473
1662752100000|2022-09-09 19:35:00|8608|8604.2|8600|8596.2|8609.3|8606|8599.3|8595.8|382
1662752400000|2022-09-09 19:40:00|8599.6|8595.8|8603.6|8600.8|8606|8602.8|8598.6|8595.2|249
1662752700000|2022-09-09 19:45:00|8604|8600.2|8600.6|8596.8|8604|8600.8|8596.9|8593.5|165
1662753000000|2022-09-09 19:50:00|8600.3|8596.5|8609.3|8605.5|8609.6|8606.5|8594|8591.2|282
1662753300000|2022-09-09 19:55:00|8608.6|8605.8|8605.6|8601.8|8610|8606.8|8602.6|8599.1|261
1662753600000|2022-09-09 20:00:00|8605.3|8602.5|8599.6|8596.8|8606.8|8603.2|8598.6|8595.5|121
1662753900000|2022-09-09 20:05:00|8600.3|8596.5|8595.6|8591.8|8601.3|8597.8|8592.6|8589.8|631
1662754200000|2022-09-09 20:10:00|8595|8591.2|8591.6|8588.8|8597.6|8593.8|8590.3|8586.8|269
1662754500000|2022-09-09 20:15:00|8592|8589.2|8597.6|8594.8|8598|8594.8|8590|8587.2|103
1662754800000|2022-09-09 20:20:00|8598.2|8594.4|8598|8594.2|8600|8596.2|8596.2|8593.4|124
1662755100000|2022-09-09 20:25:00|8598.2|8594.4|8585.9|8583.1|8599.9|8596.8|8581.6|8578.4|537
1662755400000|2022-09-09 20:30:00|8586.6|8582.8|8589.9|8586.1|8591.9|8588.8|8586.2|8582.8|89
1662755700000|2022-09-09 20:35:00|8590.9|8587.1|8590.6|8586.8|8591.6|8587.8|8587.9|8584.1|51
1662756000000|2022-09-09 20:40:00|8590.9|8587.1|8593.6|8589.8|8597.2|8593.1|8588.6|8585.4|202
1662756300000|2022-09-09 20:45:00|8591.6|8587.8|8583.9|8580.1|8593.6|8589.8|8580.6|8577.4|184
1662756600000|2022-09-09 20:50:00|8583.6|8579.8|8587.6|8584.8|8590.6|8586.8|8583.4|8579.6|187
1662756900000|2022-09-09 20:55:00|8586.6|8583.8|8581.9|8578.1|8587.6|8583.8|8581.6|8577.8|243
1662933600000|2022-09-11 22:00:00|8588.1|8584.3|8603.5|8599.7|8617.1|8610.3|8588.1|8582.8|310
1662933900000|2022-09-11 22:05:00|8603|8599.2|8618.6|8615.8|8620.6|8617.4|8602.2|8597.8|205
1662934200000|2022-09-11 22:10:00|8619|8616.2|8618.6|8615.8|8628.6|8625.4|8616.6|8611|205
1662934500000|2022-09-11 22:15:00|8619.4|8615.6|8620|8616.2|8620.5|8616.7|8619|8615.6|10
1662934800000|2022-09-11 22:20:00|8622.4|8619.6|8635|8631.2|8635.6|8631.8|8621.6|8618.8|121
1662935100000|2022-09-11 22:25:00|8634|8630.4|8628.6|8624.8|8639|8635.8|8627.6|8623.5|144
1662935400000|2022-09-11 22:30:00|8628.5|8624.7|8623.2|8615.4|8629|8625.2|8618.6|8613.8|139
1662935700000|2022-09-11 22:35:00|8621.1|8617.3|8623.6|8619.8|8626.6|8623.4|8619.2|8615.4|56
1662936000000|2022-09-11 22:40:00|8623.3|8619.5|8619.5|8615.7|8623.6|8619.8|8618.8|8613.8|18
1662936300000|2022-09-11 22:45:00|8620.2|8617.4|8622.6|8619.8|8624.9|8621.8|8620.2|8616.4|35
1662936600000|2022-09-11 22:50:00|8622.9|8619.1|8617.6|8613.8|8622.9|8619.1|8616.2|8612.8|55
1662936900000|2022-09-11 22:55:00|8618.2|8614.4|8615.6|8612.8|8622.1|8618.3|8615.6|8611.8|47
1662937200000|2022-09-11 23:00:00|8615.9|8612.1|8616.9|8613.1|8618.5|8615.1|8614.6|8611.7|58
1662937500000|2022-09-11 23:05:00|8616.5|8613.7|8615.3|8612.5|8617.5|8614.1|8609.3|8605.5|79
1662937800000|2022-09-11 23:10:00|8614.9|8612.1|8618.9|8615.1|8618.9|8615.1|8612.3|8608.5|47
1662938100000|2022-09-11 23:15:00|8618.3|8615.5|8609.3|8606.5|8619.3|8615.5|8609.3|8606.5|36
1662938400000|2022-09-11 23:20:00|8608.9|8606.1|8611.3|8607.5|8612|8609.1|8603.3|8599.5|795
1662938700000|2022-09-11 23:25:00|8611.2|8607.4|8601.3|8597.5|8611.3|8607.5|8599.3|8596.1|119
1662939000000|2022-09-11 23:30:00|8601.7|8598.5|8611.3|8608.5|8612.4|8608.9|8600.3|8597.1|87
1662939300000|2022-09-11 23:35:00|8611.7|8608.9|8605.3|8601.5|8612.9|8609.5|8603.7|8600.1|49
1662939600000|2022-09-11 23:40:00|8604.9|8601.1|8603.3|8599.5|8608.8|8605.5|8603.3|8599.5|51
1662939900000|2022-09-11 23:45:00|8603.7|8599.9|8600.3|8597.5|8603.7|8600.1|8599.7|8596.5|65
1662940200000|2022-09-11 23:50:00|8601.3|8597.9|8606.3|8602.5|8608.9|8605.5|8600.8|8597|74
1662940500000|2022-09-11 23:55:00|8606.1|8602.3|8603.3|8599.5|8607.7|8604.5|8600.3|8597.1|108
1662940800000|2022-09-12 00:00:00|8604.3|8600.5|8583.3|8579.5|8605.7|8602.5|8579.9|8576.5|386
1662941100000|2022-09-12 00:05:00|8583|8579.2|8571.3|8567.5|8583|8579.2|8567.9|8564.4|215
1662941400000|2022-09-12 00:10:00|8570.7|8567.9|8563.5|8560.7|8580.3|8577.1|8562.3|8559.1|197
1662941700000|2022-09-12 00:15:00|8563.9|8560.1|8575.9|8572.1|8578.5|8575.3|8563.6|8560.1|103
1662942000000|2022-09-12 00:20:00|8575.5|8572.7|8565.5|8561.7|8578.6|8575.3|8561.9|8558.1|107
1662942300000|2022-09-12 00:25:00|8565.9|8562.1|8576.2|8572.4|8577.5|8573.7|8565.5|8562.1|49
1662942600000|2022-09-12 00:30:00|8575.9|8572.1|8567.2|8563.4|8581.5|8577.7|8562.9|8559.4|123
1662942900000|2022-09-12 00:35:00|8566.9|8564.1|8571.8|8568|8575.9|8572.7|8566.9|8563.7|61
1662943200000|2022-09-12 00:40:00|8572.1|8569|8555.3|8551.5|8575.5|8571.7|8551.8|8549|185
1662943500000|2022-09-12 00:45:00|8554.8|8551|8544.8|8542|8555.1|8551.8|8544.2|8540.4|203
1662943800000|2022-09-12 00:50:00|8545.2|8541.4|8551.1|8548.3|8551.4|8548.3|8538.7|8535.6|199
1662944100000|2022-09-12 00:55:00|8551.4|8548.6|8537.8|8534|8551.6|8548.6|8531.8|8528.4|287
1662944400000|2022-09-12 01:00:00|8538.1|8534.3|8525|8521.2|8541.4|8537.6|8524.8|8521.2|433
1662944700000|2022-09-12 01:05:00|8524.4|8521.6|8513.4|8510.6|8526.6|8523|8513.4|8510|311
1662945000000|2022-09-12 01:10:00|8513.8|8511|8515.4|8512.6|8521.8|8518.6|8506.8|8503|441
1662945300000|2022-09-12 01:15:00|8515.8|8512|8514.4|8511.6|8516.2|8512.9|8504.4|8501.2|236
1662945600000|2022-09-12 01:20:00|8514.8|8511|8507|8503.2|8521.8|8518|8505.6|8502.4|431
1662945900000|2022-09-12 01:25:00|8507.2|8503.4|8523.2|8519.4|8526|8521.4|8507.2|8503.4|199
1662946200000|2022-09-12 01:30:00|8522|8519.2|8513.6|8509.8|8522.8|8519.4|8513.2|8509.8|65
1662946500000|2022-09-12 01:35:00|8513.2|8510.4|8509.2|8505.4|8515.7|8512.4|8506.2|8502.4|141
1662946800000|2022-09-12 01:40:00|8508.8|8506|8495.2|8491.4|8512|8508.4|8486.6|8483.4|440
1662947100000|2022-09-12 01:45:00|8494.8|8492|8500.8|8497|8502.2|8498.4|8494.8|8491.4|129
1662947400000|2022-09-12 01:50:00|8500.4|8497.6|8508.2|8504.4|8510.2|8507|8500.4|8497.6|211
1662947700000|2022-09-12 01:55:00|8508.8|8505|8508.4|8505.6|8510.8|8507.4|8504.8|8501.6|183
1662948000000|2022-09-12 02:00:00|8509.8|8506|8512.2|8509.4|8519.2|8516.4|8504.2|8500.4|316
1662948300000|2022-09-12 02:05:00|8512.8|8509|8508.2|8504.4|8515.8|8512.4|8507.2|8503.4|212
1662948600000|2022-09-12 02:10:00|8507.8|8505|8509.2|8505.4|8516.2|8512.4|8505.9|8502.4|168
1662948900000|2022-09-12 02:15:00|8510.2|8506.4|8514.1|8510.3|8515.5|8512|8509.1|8505.4|97
1662949200000|2022-09-12 02:20:00|8513.8|8511|8519.4|8515.6|8523.8|8520.6|8513.8|8510|207
1662949500000|2022-09-12 02:25:00|8519|8516.2|8521.7|8518.9|8523.7|8520.6|8515.8|8512.2|125
1662949800000|2022-09-12 02:30:00|8521.4|8518.6|8525|8522.2|8525|8522.2|8518.4|8515.2|102
1662950100000|2022-09-12 02:35:00|8524.4|8521.6|8518.4|8514.6|8524.9|8521.6|8514|8510.6|154
1662950400000|2022-09-12 02:40:00|8517.7|8514.9|8517.3|8513.5|8521|8517.6|8511.7|8508.5|177
1662950700000|2022-09-12 02:45:00|8517.5|8513.7|8514.3|8510.5|8520.3|8517|8512.3|8508.8|140
1662951000000|2022-09-12 02:50:00|8513.3|8510.8|8518.1|8514.3|8520.1|8516.9|8513.1|8509.9|84
1662951300000|2022-09-12 02:55:00|8518.6|8515.3|8525.1|8521.3|8526.5|8522.7|8515.7|8512.7|104
1662951600000|2022-09-12 03:00:00|8524.7|8520.9|8508.1|8504.3|8525.1|8521.3|8507.1|8503.8|264
1662951900000|2022-09-12 03:05:00|8509.1|8505.3|8503.5|8500.7|8511.1|8507.7|8499.7|8496.3|219
1662952200000|2022-09-12 03:10:00|8503.1|8500.3|8508.1|8505.3|8510.7|8507.3|8503.1|8500.3|95
1662952500000|2022-09-12 03:15:00|8508.5|8504.7|8515.1|8512.3|8517.5|8514.3|8508.1|8504.3|50
1662952800000|2022-09-12 03:20:00|8514.1|8511.3|8515.1|8511.3|8517.1|8513.7|8513.1|8509.9|43
1662953100000|2022-09-12 03:25:00|8515.7|8512.3|8516.5|8512.7|8517.6|8514.3|8508.7|8505.3|79
1662953400000|2022-09-12 03:30:00|8516.1|8512.3|8510.1|8506.3|8516.5|8513.3|8509.1|8505.9|89
1662953700000|2022-09-12 03:35:00|8509.5|8506.7|8506.7|8503.9|8511.7|8508.3|8506.1|8502.9|74
1662954000000|2022-09-12 03:40:00|8507.1|8504.3|8504.9|8501.1|8507.5|8504.3|8500.1|8496.9|99
1662954300000|2022-09-12 03:45:00|8504.5|8501.7|8514.1|8511.3|8517.1|8514.3|8504.5|8501.3|134
1662954600000|2022-09-12 03:50:00|8515.1|8511.9|8518.1|8514.3|8518.5|8515.3|8511.7|8507.9|71
1662954900000|2022-09-12 03:55:00|8517.5|8514.7|8518.1|8515.3|8518.7|8515.3|8515.5|8512.3|41
1662955200000|2022-09-12 04:00:00|8518.7|8514.9|8510.1|8507.3|8518.7|8515.3|8507.1|8503.9|108
1662955500000|2022-09-12 04:05:00|8510.4|8506.6|8512.8|8509|8515.4|8512|8510.1|8506.6|51
1662955800000|2022-09-12 04:10:00|8512.1|8509.3|8511.8|8509|8513.4|8510|8510.4|8507.2|29
1662956100000|2022-09-12 04:15:00|8512.2|8508.4|8513.8|8510|8514.2|8511|8507.2|8503.6|90
1662956400000|2022-09-12 04:20:00|8513.2|8510.4|8516.8|8514|8517.8|8514.6|8508.8|8506|52
1662956700000|2022-09-12 04:25:00|8515.8|8513|8501.8|8499|8524|8520.6|8498.8|8495.6|489
1662957000000|2022-09-12 04:30:00|8501.6|8498.8|8511.2|8507.4|8513.2|8510|8499.8|8496.6|202
1662957300000|2022-09-12 04:35:00|8510.8|8508|8514.2|8510.4|8514.2|8511|8510.8|8507.4|49
1662957600000|2022-09-12 04:40:00|8513.2|8510|8511.4|8507.6|8513.4|8510.4|8509.8|8506.6|69
1662957900000|2022-09-12 04:45:00|8511.8|8508|8511.8|8509|8512.6|8509.4|8510|8506.6|97
1662958200000|2022-09-12 04:50:00|8511.6|8508.8|8508.8|8506|8512.2|8509.4|8507.8|8504.6|31
1662958500000|2022-09-12 04:55:00|8508.2|8505|8508.2|8504.4|8510.2|8507.4|8504.8|8501.4|334
1662958800000|2022-09-12 05:00:00|8507.6|8504.8|8510.2|8506.4|8515.2|8510|8504.2|8500.4|459
1662959100000|2022-09-12 05:05:00|8509.6|8506.8|8508.2|8504.4|8511.2|8508.4|8504.8|8502|94
1662959400000|2022-09-12 05:10:00|8507.6|8504.8|8501.8|8499|8510.8|8507.4|8499.8|8496.6|80
1662959700000|2022-09-12 05:15:00|8501.6|8498.8|8501.8|8499|8505.8|8502.4|8499.8|8496|117
1662960000000|2022-09-12 05:20:00|8502.2|8498.4|8502.2|8498.4|8508.2|8505|8500.2|8497|74
1662960300000|2022-09-12 05:25:00|8501.8|8499|8516.2|8512.4|8516.2|8513|8501.8|8499|156
1662960600000|2022-09-12 05:30:00|8515.2|8512|8506.4|8502.6|8515.2|8512|8502.8|8499.6|119
1662960900000|2022-09-12 05:35:00|8506|8503.2|8504.4|8500.6|8507.8|8504|8497.1|8494|147
1662961200000|2022-09-12 05:40:00|8504.8|8501|8507.4|8503.6|8510.4|8506.9|8503.8|8500.5|77
1662961500000|2022-09-12 05:45:00|8507.7|8503.9|8508.7|8504.9|8509.7|8506.6|8504.1|8500.9|48
1662961800000|2022-09-12 05:50:00|8508.1|8505.3|8513.7|8510.9|8515.7|8512.5|8506.7|8503.6|100
1662962100000|2022-09-12 05:55:00|8514.3|8510.5|8533|8530.2|8540.6|8536.8|8513.7|8510.3|606
1662962400000|2022-09-12 06:00:00|8534.3|8530.5|8537.9|8535.1|8546|8542.5|8531|8528.2|391
1662962700000|2022-09-12 06:05:00|8538.3|8534.5|8547.3|8543.5|8549.3|8545.5|8536.9|8533.4|231
1662963000000|2022-09-12 06:10:00|8546.9|8544.1|8544.9|8542.1|8547.6|8544.1|8538.9|8536.1|168
1662963300000|2022-09-12 06:15:00|8545.3|8541.5|8553.9|8550.1|8559.3|8555.9|8543.3|8540.5|411
1662963600000|2022-09-12 06:20:00|8553.3|8550.5|8547.3|8543.5|8553.9|8550.6|8539.9|8536.7|257
1662963900000|2022-09-12 06:25:00|8546.7|8543.9|8538.3|8534.5|8548.3|8544.9|8532.9|8529.5|353
1662964200000|2022-09-12 06:30:00|8537.7|8534.9|8563.3|8559.5|8565.3|8562.1|8535.1|8531.7|506
1662964500000|2022-09-12 06:35:00|8562.9|8560.1|8563.9|8561.1|8569.5|8566.1|8558.3|8555.5|323
1662964800000|2022-09-12 06:40:00|8564.5|8560.7|8570.3|8566.5|8571.9|8568.5|8561.9|8558.7|312
1662965100000|2022-09-12 06:45:00|8569.7|8566.9|8569.7|8566.9|8575.9|8573.1|8565.9|8562.5|339
1662965400000|2022-09-12 06:50:00|8570.7|8567.9|8572.7|8569.9|8576.1|8572.9|8566.9|8564.1|277
1662965700000|2022-09-12 06:55:00|8572.5|8569.7|8588.7|8585.9|8589.7|8586.1|8570.7|8567.9|433
1662966000000|2022-09-12 07:00:00|8588.3|8584.9|8584.3|8580.5|8604.7|8600.9|8576.7|8573.5|920
1662966300000|2022-09-12 07:05:00|8583.3|8580.1|8585.7|8581.9|8587.7|8584.3|8577.5|8573.9|320
1662966600000|2022-09-12 07:10:00|8586.1|8582.9|8603.7|8600.9|8607.5|8604.1|8585.3|8582.3|579
1662966900000|2022-09-12 07:15:00|8604.7|8601.9|8610.9|8607.1|8614.3|8611.5|8597.6|8593.9|410
1662967200000|2022-09-12 07:20:00|8609.9|8607.5|8630.9|8627.1|8634.5|8631.1|8609.9|8606.1|603
1662967500000|2022-09-12 07:25:00|8630.5|8626.7|8631.9|8628.1|8636.3|8633.1|8625.9|8622.7|440
1662967800000|2022-09-12 07:30:00|8632.7|8629.1|8635.1|8631.3|8648.5|8645.7|8631.9|8628.3|659
1662968100000|2022-09-12 07:35:00|8634.7|8631.9|8638.1|8635.3|8655.5|8652.3|8627.1|8624.3|725
1662968400000|2022-09-12 07:40:00|8639.1|8636.3|8654.1|8651.3|8662.3|8659.5|8638.1|8634.9|730
1662968700000|2022-09-12 07:45:00|8655.1|8652.3|8651.1|8647.3|8664.2|8660.9|8646.1|8642.7|445
1662969000000|2022-09-12 07:50:00|8650.7|8647.9|8641.5|8638.7|8654.1|8650.9|8632|8628.7|416
1662969300000|2022-09-12 07:55:00|8641.1|8638.3|8627.1|8623.3|8645.6|8642.3|8624.1|8620.8|522
1662969600000|2022-09-12 08:00:00|8628.1|8625.3|8651.1|8647.3|8664.7|8661.3|8623.1|8620.2|1004
1662969900000|2022-09-12 08:05:00|8652.1|8648.3|8646.1|8643.3|8656.7|8653.3|8635.1|8632.3|578
1662970200000|2022-09-12 08:10:00|8645.6|8642.8|8629|8625.2|8654.1|8651.3|8627|8623.9|529
1662970500000|2022-09-12 08:15:00|8629.4|8625.6|8640|8636.2|8647|8643.5|8629|8625.2|352
1662970800000|2022-09-12 08:20:00|8639.4|8636.6|8633|8629.2|8648.4|8645.2|8606|8603.2|1140
1662971100000|2022-09-12 08:25:00|8633.4|8630.6|8633|8629.2|8636.5|8633.2|8609.6|8606.2|1378
1662971400000|2022-09-12 08:30:00|8632.6|8629.8|8649.2|8645.4|8660.7|8657.4|8629|8625.6|1083
1662971700000|2022-09-12 08:35:00|8649.1|8645.3|8650|8646.2|8667.7|8664.4|8644|8640.2|719
1662972000000|2022-09-12 08:40:00|8649.6|8646.8|8696.8|8693|8698.4|8695.6|8648.6|8645.2|2572
1662972300000|2022-09-12 08:45:00|8696.4|8693.6|8692.2|8689.4|8705.8|8703|8689.2|8686|874
1662972600000|2022-09-12 08:50:00|8693.2|8690.4|8704.4|8700.6|8704.8|8701.6|8691.8|8689|710
1662972900000|2022-09-12 08:55:00|8704.8|8701|8710.4|8707.6|8723.4|8720.6|8702.8|8699.2|993
1662973200000|2022-09-12 09:00:00|8711|8707.2|8721.4|8717.6|8727|8724|8706.8|8703.2|689
1662973500000|2022-09-12 09:05:00|8721.6|8717.8|8722.2|8719.4|8725.9|8722.6|8714.2|8711|791
1662973800000|2022-09-12 09:10:00|8722.8|8719|8728.8|8725|8733.9|8730.6|8717.8|8715|703
1662974100000|2022-09-12 09:15:00|8728.2|8725.4|8715.2|8711.4|8731.8|8728.6|8706.8|8703.4|590
1662974400000|2022-09-12 09:20:00|8714.8|8712|8730.4|8727.6|8735.4|8731.6|8714.8|8712|571
1662974700000|2022-09-12 09:25:00|8730.6|8727.8|8729|8725.2|8738.4|8735.6|8725|8721.6|813
1662975000000|2022-09-12 09:30:00|8728.6|8725.8|8734.4|8730.6|8739|8735.7|8728.4|8724.8|342
1662975300000|2022-09-12 09:35:00|8734|8730.2|8732.4|8728.6|8734.8|8731.5|8725.4|8722.2|422
1662975600000|2022-09-12 09:40:00|8732|8728.2|8736|8732.2|8738.9|8735.6|8731.4|8728|444
1662975900000|2022-09-12 09:45:00|8736.4|8733.6|8732.4|8729.6|8739|8736|8729.6|8726.8|414
1662976200000|2022-09-12 09:50:00|8733|8729.2|8728.2|8724.4|8735|8731.6|8707.2|8704|720
1662976500000|2022-09-12 09:55:00|8727.8|8725|8735.2|8731.4|8737.6|8734.4|8727.2|8723.9|275
1662976800000|2022-09-12 10:00:00|8734.2|8731.6|8730.4|8727.6|8738.8|8736|8720.2|8716.8|710
1662977100000|2022-09-12 10:05:00|8730.8|8726.6|8713.8|8710|8735|8732.2|8709.2|8706|565
1662977400000|2022-09-12 10:10:00|8713.4|8710.6|8725.1|8722.3|8729.8|8726.3|8712.2|8709|377
1662977700000|2022-09-12 10:15:00|8725.8|8722|8740.4|8737.6|8741.4|8737.8|8725.1|8721.7|679
1662978000000|2022-09-12 10:20:00|8740.1|8737.3|8739.6|8735.8|8741.4|8738.6|8731.2|8727.9|410
1662978300000|2022-09-12 10:25:00|8740.3|8736.5|8734.3|8731.5|8741|8738.2|8729.7|8726.9|325
1662978600000|2022-09-12 10:30:00|8732.3|8730.5|8736.3|8733.5|8740.8|8737.5|8732.3|8729.5|236
1662978900000|2022-09-12 10:35:00|8735.6|8732.8|8733.3|8730.5|8739.3|8736.5|8730.9|8728.1|174
1662979200000|2022-09-12 10:40:00|8734.3|8731.5|8733.9|8730.1|8736.9|8733.6|8729.3|8726.5|167
1662979500000|2022-09-12 10:45:00|8734.9|8732.1|8731.7|8727.9|8739.3|8736.5|8726.1|8722.9|558
1662979800000|2022-09-12 10:50:00|8731.1|8728.3|8715.5|8711.7|8735.1|8732.3|8713.1|8710.3|342
1662980100000|2022-09-12 10:55:00|8715.1|8712.3|8711.1|8708.3|8728.1|8725.3|8709.1|8705.9|538
1662980400000|2022-09-12 11:00:00|8711.7|8707.9|8717.1|8714.3|8725.5|8722.3|8706.7|8703.8|329
1662980700000|2022-09-12 11:05:00|8717.5|8713.7|8717.1|8713.3|8726.5|8723.3|8715.2|8711.9|314
1662981000000|2022-09-12 11:10:00|8716.1|8712.9|8697.1|8693.3|8717.2|8714.3|8694.1|8690.7|730
1662981300000|2022-09-12 11:15:00|8697.6|8694.3|8699.7|8696.9|8705.5|8701.7|8690.1|8686.9|394
1662981600000|2022-09-12 11:20:00|8699.5|8696.7|8698.9|8695.1|8708.5|8704.7|8690.3|8687.1|403
1662981900000|2022-09-12 11:25:00|8698.3|8695.5|8701.9|8699.1|8709.9|8707.1|8688.5|8685.1|497
1662982200000|2022-09-12 11:30:00|8700.9|8698.1|8700.9|8697.1|8708.3|8705.1|8688.9|8685.7|444
1662982500000|2022-09-12 11:35:00|8701.3|8698.1|8715.9|8713.1|8718.3|8714.9|8698.9|8695.6|538
1662982800000|2022-09-12 11:40:00|8716.1|8713.3|8720.3|8717.5|8721.5|8718.7|8707.1|8704.3|506
1662983100000|2022-09-12 11:45:00|8719.9|8717.1|8721.7|8718.9|8722.7|8719.9|8712.4|8709.1|305
1662983400000|2022-09-12 11:50:00|8721.5|8718.7|8703.5|8699.7|8723.1|8719.3|8701.8|8698.4|531
1662983700000|2022-09-12 11:55:00|8703.8|8700|8706.2|8702.4|8706.2|8703|8696.8|8693.4|367
1662984000000|2022-09-12 12:00:00|8705.2|8701.4|8695.8|8693|8714.4|8711.6|8692.2|8689.4|635
1662984300000|2022-09-12 12:05:00|8696.4|8692.6|8705.4|8701.6|8712.3|8709|8690.2|8687|543
1662984600000|2022-09-12 12:10:00|8704.8|8702|8704|8701.2|8719|8715.6|8698.8|8695.5|707
1662984900000|2022-09-12 12:15:00|8704.8|8702|8705|8702.2|8708|8705.2|8694|8691.2|835
1662985200000|2022-09-12 12:20:00|8705.6|8701.8|8705.6|8701.8|8716.6|8713.4|8702|8699.2|795
1662985500000|2022-09-12 12:25:00|8705.2|8701.4|8717.6|8713.8|8717.6|8714.4|8689|8685.8|1004
1662985800000|2022-09-12 12:30:00|8717.2|8713.4|8731.8|8728|8738.2|8735.4|8714.6|8711.8|1711
1662986100000|2022-09-12 12:35:00|8732.2|8728.4|8786.4|8782.6|8802|8798.6|8727.6|8724.2|3055
1662986400000|2022-09-12 12:40:00|8786.8|8783|8794.4|8790.6|8813.6|8810.2|8785.4|8782|2398
1662986700000|2022-09-12 12:45:00|8795|8791.2|8795.4|8791.6|8800.8|8797.2|8785.6|8782.6|846
1662987000000|2022-09-12 12:50:00|8796|8792.6|8783.8|8781|8798.8|8795.6|8783.2|8780|783
1662987300000|2022-09-12 12:55:00|8784.2|8781.4|8786|8782.2|8799.8|8796.6|8780.4|8777.1|1051
1662987600000|2022-09-12 13:00:00|8786.4|8782.6|8825.8|8822|8839|8835.4|8773.2|8770|4918
1662987900000|2022-09-12 13:05:00|8825.2|8822.4|8812.6|8809.8|8840.2|8836.9|8809.6|8806.4|3111
1662988200000|2022-09-12 13:10:00|8812|8809.2|8815.4|8811.6|8818.1|8815.2|8796.4|8793.2|2592
1662988500000|2022-09-12 13:15:00|8814.6|8811.8|8817.2|8813.4|8838.7|8835.4|8813.4|8810.2|1655
1662988800000|2022-09-12 13:20:00|8817.6|8814.8|8827.6|8824.8|8831.8|8828.2|8814.6|8811.4|1444
1662989100000|2022-09-12 13:25:00|8828|8824.2|8799.4|8796.6|8831|8827.8|8799.4|8796.6|1727
1662989400000|2022-09-12 13:30:00|8800.8|8797|8789|8785.2|8819.4|8815.6|8780.8|8778|2347
1662989700000|2022-09-12 13:35:00|8788.6|8785.8|8750.4|8747.6|8796|8792.8|8749.6|8746.4|2646
1662990000000|2022-09-12 13:40:00|8751|8747.2|8754|8750.2|8762.6|8759.2|8746|8742.8|1687
1662990300000|2022-09-12 13:45:00|8753.6|8750.8|8764.8|8762|8785.2|8781.4|8753.6|8750.4|1770
1662990600000|2022-09-12 13:50:00|8765.4|8761.6|8804.2|8801.4|8805.2|8802|8765.4|8761.6|1903
1662990900000|2022-09-12 13:55:00|8804.8|8801|8813.6|8809.8|8823|8820.2|8803.2|8799.9|2106
1662991200000|2022-09-12 14:00:00|8814|8810.2|8829.2|8825.4|8841.5|8838.2|8811|8807.6|3312
1662991500000|2022-09-12 14:05:00|8828.8|8826|8798.5|8795.7|8834.2|8831|8787.9|8784.7|2341
1662991800000|2022-09-12 14:10:00|8799.5|8796.7|8784.1|8780.3|8809.9|8806.3|8780.5|8777.6|1545
1662992100000|2022-09-12 14:15:00|8784.5|8780.7|8815.7|8812.9|8827.3|8823.9|8784.1|8780.7|1515
1662992400000|2022-09-12 14:20:00|8816.1|8812.3|8819.1|8815.3|8825.9|8823.1|8800.5|8797.2|1390
1662992700000|2022-09-12 14:25:00|8819.3|8815.5|8836.7|8832.9|8840.1|8836.9|8809.5|8806.3|1458
1662993000000|2022-09-12 14:30:00|8836.5|8832.7|8863.3|8859.5|8870.3|8867|8835.9|8832.5|3606
1662993300000|2022-09-12 14:35:00|8862.9|8860.1|8853.9|8850.1|8873.3|8870.5|8849.5|8846.3|2553
1662993600000|2022-09-12 14:40:00|8852.9|8850.7|8822.1|8818.3|8856.9|8853.7|8820.5|8817.3|1512
1662993900000|2022-09-12 14:45:00|8821.5|8818.7|8823.9|8820.1|8838.9|8835.7|8811.9|8809.1|1417
1662994200000|2022-09-12 14:50:00|8823.5|8820.7|8810.7|8806.9|8827.7|8824.5|8801.1|8797.9|1748
1662994500000|2022-09-12 14:55:00|8808.5|8804.7|8809.9|8806.1|8821.5|8818.1|8803.7|8800.9|1621
1662994800000|2022-09-12 15:00:00|8811.3|8807.5|8784.9|8782.1|8813.3|8810.1|8778.3|8774.6|1981
1662995100000|2022-09-12 15:05:00|8785.3|8781.5|8763.1|8759.3|8792.9|8789.1|8759.9|8756.5|2954
1662995400000|2022-09-12 15:10:00|8761.7|8758.9|8754.5|8751.7|8776.3|8773.5|8750.9|8747.7|2522
1662995700000|2022-09-12 15:15:00|8755.1|8751.3|8738.5|8735.7|8755.9|8752.7|8718.1|8715.2|4046
1662996000000|2022-09-12 15:20:00|8738.9|8735.1|8751.7|8747.9|8753.2|8749.9|8725.5|8722.7|1557
1662996300000|2022-09-12 15:25:00|8752.1|8748.3|8795.5|8792.7|8800.9|8798.1|8731.7|8728.5|3311
1662996600000|2022-09-12 15:30:00|8795.9|8793.1|8816.6|8813.8|8827.9|8825.1|8795.9|8793.1|3275
1662996900000|2022-09-12 15:35:00|8816.9|8814.1|8812.8|8810|8832.6|8829.8|8810.4|8807|1953
1662997200000|2022-09-12 15:40:00|8812.4|8809.6|8817|8813.2|8817.2|8814.2|8796.4|8793|2498
1662997500000|2022-09-12 15:45:00|8816.2|8812.4|8818.2|8815.4|8827.8|8824.6|8806|8803.2|1551
1662997800000|2022-09-12 15:50:00|8819.2|8815.8|8821.2|8818.4|8847.4|8844.2|8817.1|8813.8|1754
1662998100000|2022-09-12 15:55:00|8822.6|8818.8|8841.6|8837.8|8846.6|8843.4|8816.2|8812.4|1155
1662998400000|2022-09-12 16:00:00|8841|8838.2|8843.4|8840.6|8857.4|8854.6|8837.8|8835|1630
1662998700000|2022-09-12 16:05:00|8843.8|8840|8825.2|8821.4|8851.4|8848|8821.2|8817.8|1351
1662999000000|2022-09-12 16:10:00|8824.6|8821.8|8839.6|8835.8|8845.8|8842.4|8821.2|8817.6|1556
1662999300000|2022-09-12 16:15:00|8838.2|8835.4|8820.2|8816.4|8845.6|8841.8|8817.2|8813.8|1077
1662999600000|2022-09-12 16:20:00|8820.6|8816.8|8814.4|8810.6|8829.8|8826.6|8812.8|8809.5|1274
1662999900000|2022-09-12 16:25:00|8813.8|8811|8796.2|8793.4|8814.4|8811|8791.2|8787.9|2216
1663000200000|2022-09-12 16:30:00|8796.8|8793|8786.4|8782.6|8796.8|8793.4|8763.6|8760.2|1814
1663000500000|2022-09-12 16:35:00|8786|8783.2|8785.2|8781.4|8786.8|8783.6|8767|8763.8|1159
1663000800000|2022-09-12 16:40:00|8784.2|8781.2|8786.2|8783.4|8787.6|8784.4|8768.4|8765|749
1663001100000|2022-09-12 16:45:00|8785.6|8782.8|8760.2|8756.4|8785.7|8782.8|8759.2|8756|1198
1663001400000|2022-09-12 16:50:00|8760.6|8756.8|8745.6|8741.8|8767.6|8764.4|8743.2|8740|1060
1663001700000|2022-09-12 16:55:00|8744.6|8741.4|8743.6|8740.8|8755.2|8752.4|8738|8734.6|1598
1663002000000|2022-09-12 17:00:00|8744|8740.2|8757.2|8753.4|8758.6|8755.4|8733.2|8730|1789
1663002300000|2022-09-12 17:05:00|8756.2|8754.4|8761.2|8758.4|8770.8|8768|8754.2|8751|934
1663002600000|2022-09-12 17:10:00|8762.2|8759.4|8766.8|8763|8772.6|8769.2|8751.6|8748.8|1275
1663002900000|2022-09-12 17:15:00|8767.6|8763.8|8762.8|8759|8782.6|8779.4|8759.8|8757|1530
1663003200000|2022-09-12 17:20:00|8762.5|8758.7|8767.7|8763.9|8768.4|8765.1|8756.3|8753.5|839
1663003500000|2022-09-12 17:25:00|8767.3|8764.5|8762.7|8758.9|8769.9|8766.5|8752.9|8750.1|1103
1663003800000|2022-09-12 17:30:00|8762.1|8759.3|8784.1|8781.3|8788.5|8785.3|8752.7|8749.9|1189
1663004100000|2022-09-12 17:35:00|8783.9|8781.1|8778.1|8775.3|8787.5|8784.3|8772.9|8770.1|1256
1663004400000|2022-09-12 17:40:00|8778.7|8774.9|8758.3|8754.5|8781.5|8778.3|8757.9|8754.5|1263
1663004700000|2022-09-12 17:45:00|8757.9|8755.1|8729.9|8727.1|8760.3|8756.6|8725.5|8721.7|1707
1663005000000|2022-09-12 17:50:00|8730.5|8726.7|8736.9|8734.1|8747.5|8744.1|8721.9|8718.7|1955
1663005300000|2022-09-12 17:55:00|8735.9|8733.1|8743.9|8741.1|8748.3|8745.1|8730.9|8727.5|1100
1663005600000|2022-09-12 18:00:00|8744.3|8740.5|8748.3|8744.5|8755.3|8752.1|8736.3|8732.5|1436
1663005900000|2022-09-12 18:05:00|8747.9|8745.1|8711.7|8708.9|8750.3|8747.5|8709.7|8705.9|3027
1663006200000|2022-09-12 18:10:00|8710.7|8707.9|8742.5|8738.7|8744.5|8741.2|8709.3|8706.3|2410
1663006500000|2022-09-12 18:15:00|8742.9|8739.1|8738.3|8734.5|8745.3|8742.1|8724.9|8721.5|2272
1663006800000|2022-09-12 18:20:00|8737.9|8735.1|8771.9|8769.1|8775.3|8772.1|8729.9|8726.7|4214
1663007100000|2022-09-12 18:25:00|8772.9|8769.7|8748.5|8745.7|8799.1|8796.3|8737.3|8734.5|14142
1663007400000|2022-09-12 18:30:00|8749.5|8746.7|8756.5|8752.7|8761.4|8758.1|8738.9|8736.1|2728
1663007700000|2022-09-12 18:35:00|8755.9|8753.1|8759.5|8755.7|8767.3|8764.1|8752.9|8749.7|745
1663008000000|2022-09-12 18:40:00|8758.9|8756.1|8736.9|8734.1|8760.3|8757.1|8728.1|8725.3|1755
1663008300000|2022-09-12 18:45:00|8736.7|8733.9|8741.1|8738.3|8743|8740.1|8728.7|8725.4|388
1663008600000|2022-09-12 18:50:00|8741.5|8737.7|8745.7|8741.9|8748.5|8745.3|8738.5|8734.9|200
1663008900000|2022-09-12 18:55:00|8745.1|8742.3|8753.5|8750.7|8753.7|8750.7|8743.1|8739.3|244
1663009200000|2022-09-12 19:00:00|8754.5|8751.1|8758.1|8755.3|8759.5|8756.3|8749.1|8745.9|224
1663009500000|2022-09-12 19:05:00|8758.5|8754.7|8765.1|8762.3|8767.7|8764.7|8751.5|8748.7|409
1663009800000|2022-09-12 19:10:00|8764.7|8761.9|8766.1|8763.3|8772.3|8769.3|8761.9|8758.7|345
1663010100000|2022-09-12 19:15:00|8766.5|8762.7|8770|8767.2|8770.4|8767.2|8764.5|8761.2|199
1663010400000|2022-09-12 19:20:00|8770.4|8766.6|8776|8772.2|8787|8783.8|8766.4|8763.6|672
1663010700000|2022-09-12 19:25:00|8776.4|8773.2|8782|8778.2|8785|8781.2|8769|8765.8|152
1663011000000|2022-09-12 19:30:00|8782.6|8779.2|8781.6|8777.8|8792.6|8789.2|8777|8774|408
1663011300000|2022-09-12 19:35:00|8781|8778.2|8770.4|8766.6|8781.6|8778.2|8769.8|8766.2|504
1663011600000|2022-09-12 19:40:00|8769.8|8767|8775.8|8772|8777.2|8774|8764.8|8761.6|262
1663011900000|2022-09-12 19:45:00|8775.4|8771.6|8766.8|8764|8778.2|8775|8764.8|8762|200
1663012200000|2022-09-12 19:50:00|8766.4|8763.6|8763.4|8760.6|8768.4|8765.1|8755.4|8752.6|376
1663012500000|2022-09-12 19:55:00|8763|8760.2|8753.4|8749.6|8767.4|8764.2|8752.4|8749.2|538
1663012800000|2022-09-12 20:00:00|8752.4|8750.1|8754.8|8752|8762.8|8759|8750.4|8746.6|285
1663013100000|2022-09-12 20:05:00|8755.8|8752.6|8764.4|8761.6|8764.8|8761.6|8755.8|8752.6|81
1663013400000|2022-09-12 20:10:00|8765|8761.2|8765.4|8761.6|8767.2|8764|8764.3|8761|45
1663013700000|2022-09-12 20:15:00|8764.8|8762|8767.8|8765|8768.2|8765|8757.4|8754.1|141
1663014000000|2022-09-12 20:20:00|8767.2|8764.4|8769.8|8767|8771.3|8768|8766.4|8763.4|219
1663014300000|2022-09-12 20:25:00|8770.2|8766|8779.8|8776|8784.8|8781.5|8766.8|8764|208
1663014600000|2022-09-12 20:30:00|8780.8|8777|8778.8|8776|8782.2|8779|8775.4|8772.4|141
1663014900000|2022-09-12 20:35:00|8779.2|8776.4|8784.8|8782|8785.2|8782|8779.2|8776.4|67
1663015200000|2022-09-12 20:40:00|8785.2|8781.4|8787.4|8783.6|8789.8|8786.6|8783.6|8780|105
1663015500000|2022-09-12 20:45:00|8786.8|8784|8776.8|8774|8789.2|8786|8776|8772.2|137
1663015800000|2022-09-12 20:50:00|8777.8|8775|8779.8|8777|8784.8|8781.6|8776.8|8773.5|86
1663016100000|2022-09-12 20:55:00|8780.2|8777.4|8775.8|8773|8784.2|8780|8774.8|8771.4|135
1663020000000|2022-09-12 22:00:00|8779.2|8771.4|8765.7|8761.9|8781.7|8778.5|8763.7|8760.5|130
1663020300000|2022-09-12 22:05:00|8766.1|8762.3|8767.7|8764.9|8770.7|8766.9|8766.1|8762.3|27
1663020600000|2022-09-12 22:10:00|8767.3|8763.9|8769.7|8765.9|8771.1|8767.9|8765.7|8762.5|25
1663020900000|2022-09-12 22:15:00|8769.3|8766.5|8764.7|8760.9|8769.7|8766.5|8759.1|8756.3|61
1663021200000|2022-09-12 22:20:00|8765.1|8761.3|8770.9|8768.1|8772.9|8769.5|8763.7|8759.9|165
1663021500000|2022-09-12 22:25:00|8770.5|8767.7|8770.5|8767.7|8772.5|8768.7|8769.9|8766.5|78
1663021800000|2022-09-12 22:30:00|8769.3|8766.5|8772.1|8768.3|8772.1|8768.9|8769.3|8766.3|22
1663022100000|2022-09-12 22:35:00|8771.7|8768.9|8773.7|8769.9|8773.7|8769.9|8771.5|8768.2|34
1663022400000|2022-09-12 22:40:00|8774.1|8770.3|8764.7|8760.9|8774.3|8771.5|8763.3|8760.5|107
1663022700000|2022-09-12 22:45:00|8764.3|8760.5|8765.3|8762.5|8767.7|8764.3|8764.3|8760.5|32
1663023000000|2022-09-12 22:50:00|8765.5|8762.7|8769.3|8766.5|8771.6|8768.3|8765.5|8762.1|19
1663023300000|2022-09-12 22:55:00|8768.7|8765.9|8768.3|8764.5|8769.1|8765.9|8766.1|8762.3|12
1663023600000|2022-09-12 23:00:00|8768.1|8764.3|8769.9|8766.1|8770.3|8766.9|8766.7|8762.9|13
1663023900000|2022-09-12 23:05:00|8771.9|8767.1|8779.3|8775.5|8779.3|8775.5|8770.9|8767.1|58
1663024200000|2022-09-12 23:10:00|8778.8|8776|8779.8|8776|8783.2|8780|8777.4|8774.6|57
1663024500000|2022-09-12 23:15:00|8778.8|8775.4|8780.8|8777|8782.2|8779|8778.7|8775|55
1663024800000|2022-09-12 23:20:00|8781.2|8777.4|8783.8|8780|8784.8|8781|8779.8|8776.6|26
1663025100000|2022-09-12 23:25:00|8784.3|8781|8784.2|8780.4|8784.8|8782|8783.2|8780|22
1663025400000|2022-09-12 23:30:00|8783.8|8781|8780.8|8778|8784.8|8781.4|8780.8|8778|16
1663025700000|2022-09-12 23:35:00|8780.6|8777.8|8776.6|8772.8|8780.6|8777.8|8775.2|8772|45
1663026000000|2022-09-12 23:40:00|8775.8|8772|8773.8|8771|8777.4|8774.6|8771.8|8768.6|57
1663026300000|2022-09-12 23:45:00|8774.4|8770.6|8774.8|8771|8777.2|8773.4|8771.8|8768.6|45
1663026600000|2022-09-12 23:50:00|8774.9|8771.1|8776.8|8773|8777.8|8775|8774.8|8771|183
1663026900000|2022-09-12 23:55:00|8776.2|8773.4|8774.8|8771|8776.8|8773.4|8771.8|8768.6|63
1663027200000|2022-09-13 00:00:00|8775.8|8773|8759.2|8755.4|8781.2|8778.4|8752.6|8749.4|331
1663027500000|2022-09-13 00:05:00|8758.6|8755.8|8756|8753.2|8763.6|8760.2|8753|8749.4|154
1663027800000|2022-09-13 00:10:00|8755.6|8752.8|8744|8740.2|8757|8753.8|8743.6|8739.8|154
1663028100000|2022-09-13 00:15:00|8744.6|8740.8|8741.6|8737.8|8747.6|8743.8|8737.6|8734.8|100
1663028400000|2022-09-13 00:20:00|8741.8|8738|8744.8|8741|8746.2|8743|8738.8|8735.4|107
1663028700000|2022-09-13 00:25:00|8744.6|8740.8|8751.8|8749|8756.8|8753.4|8743.6|8740|108
1663029000000|2022-09-13 00:30:00|8752.2|8749.4|8768.2|8764.4|8776.7|8773.2|8752.2|8749|421
1663029300000|2022-09-13 00:35:00|8767.8|8765|8772.8|8769|8775.2|8772|8767.8|8765|91
1663029600000|2022-09-13 00:40:00|8772.2|8768.4|8773.8|8770|8775.6|8772.4|8767.8|8764.6|87
1663029900000|2022-09-13 00:45:00|8774.2|8770.4|8776.8|8774|8782.8|8779.6|8773.6|8770|134
1663030200000|2022-09-13 00:50:00|8777.2|8773.4|8775.6|8772.8|8777.8|8774.6|8769.6|8766.2|123
1663030500000|2022-09-13 00:55:00|8776|8772.2|8759.2|8755.4|8777.2|8773.8|8754.2|8750.4|301
1663030800000|2022-09-13 01:00:00|8759.6|8755.8|8671.7|8667.9|8759.6|8755.8|8646.3|8643|2499
1663031100000|2022-09-13 01:05:00|8671.3|8667.5|8672.7|8668.9|8687.7|8683.9|8661.3|8657.9|708
1663031400000|2022-09-13 01:10:00|8671.9|8668.1|8690.1|8686.3|8691.3|8687.9|8666.7|8662.9|494
1663031700000|2022-09-13 01:15:00|8689.7|8685.9|8684.9|8681.1|8693.2|8689.9|8673.7|8670.5|573
1663032000000|2022-09-13 01:20:00|8684.5|8681.7|8672.9|8669.1|8688.3|8685.1|8659.9|8656.5|477
1663032300000|2022-09-13 01:25:00|8672.7|8668.9|8652.7|8649.9|8681.9|8676.1|8648.3|8645.1|426
1663032600000|2022-09-13 01:30:00|8651.9|8649.1|8639.7|8635.9|8660.3|8657|8635.3|8631.9|695
1663032900000|2022-09-13 01:35:00|8640.7|8636.9|8650.1|8646.3|8658.5|8655.1|8632.9|8630.1|537
1663033200000|2022-09-13 01:40:00|8648.5|8645.7|8663.9|8660.1|8670.9|8667.1|8648.5|8645.3|293
1663033500000|2022-09-13 01:45:00|8663.7|8659.9|8659.3|8656.5|8668.1|8664.7|8657.7|8654.1|174
1663033800000|2022-09-13 01:50:00|8659.7|8656.9|8663.9|8661.1|8666.9|8663.5|8658.9|8655.5|180
1663034100000|2022-09-13 01:55:00|8664.1|8661.3|8674.9|8671.1|8675.3|8672.1|8661.9|8659.1|311
1663034400000|2022-09-13 02:00:00|8675.4|8672.1|8679.3|8675.5|8679.5|8676.1|8668.9|8665.5|236
1663034700000|2022-09-13 02:05:00|8679.5|8675.7|8691.3|8687.5|8696.3|8693.1|8675.9|8672.5|553
1663035000000|2022-09-13 02:10:00|8690.3|8686.5|8686.9|8683.1|8690.3|8686.9|8680.9|8678|205
1663035300000|2022-09-13 02:15:00|8686.5|8684.1|8690.3|8686.5|8692.3|8689.1|8680.9|8677.5|158
1663035600000|2022-09-13 02:20:00|8689.9|8687.1|8684.3|8680.5|8690.3|8687.1|8682.9|8679.7|72
1663035900000|2022-09-13 02:25:00|8683.7|8680.9|8685.9|8682.1|8692.4|8689.1|8677.5|8674.7|159
1663036200000|2022-09-13 02:30:00|8686.4|8683.1|8702.9|8700.1|8702.9|8700.1|8683.9|8680.7|283
1663036500000|2022-09-13 02:35:00|8703.3|8700.5|8695.3|8691.5|8707.5|8704.2|8692.9|8689.5|289
1663036800000|2022-09-13 02:40:00|8694.9|8691.1|8715.9|8712.1|8718.3|8714.9|8688.9|8685.6|456
1663037100000|2022-09-13 02:45:00|8716.3|8713.1|8719.8|8716|8730.3|8727|8709.8|8706.6|524
1663037400000|2022-09-13 02:50:00|8719.4|8716.6|8727.1|8723.3|8735.8|8733|8716.8|8714|405
1663037700000|2022-09-13 02:55:00|8727.6|8723.8|8731.6|8727.8|8735.2|8732.4|8727.2|8723.8|168
1663038000000|2022-09-13 03:00:00|8731.2|8728.4|8731.6|8727.8|8734.6|8731.8|8718.6|8715.8|379
1663038300000|2022-09-13 03:05:00|8731.2|8728.4|8763.6|8760.8|8765|8761.2|8726.6|8723.4|866
1663038600000|2022-09-13 03:10:00|8764.6|8761.2|8774|8770.2|8778.2|8774.8|8755.6|8752.2|560
1663038900000|2022-09-13 03:15:00|8773.4|8770.6|8748.2|8744.4|8775|8772.2|8746.6|8743.5|344
1663039200000|2022-09-13 03:20:00|8748|8744.2|8745.6|8741.8|8750.2|8746.4|8736.6|8732.8|327
1663039500000|2022-09-13 03:25:00|8745.2|8742.8|8742.8|8739|8746.6|8743.8|8737.6|8734.4|144
1663039800000|2022-09-13 03:30:00|8743.6|8739.8|8739.8|8737|8747.2|8743.8|8734.4|8730.6|184
1663040100000|2022-09-13 03:35:00|8740.8|8737.4|8731.8|8728|8741.8|8739|8728.4|8725|162
1663040400000|2022-09-13 03:40:00|8731.4|8728.6|8735.8|8732|8737.8|8734.4|8728.8|8725.5|111
1663040700000|2022-09-13 03:45:00|8736.2|8733|8749.2|8745.4|8749.8|8746.4|8735.2|8731.4|156
1663041000000|2022-09-13 03:50:00|8748.8|8746|8735.8|8733|8749.2|8746|8734.8|8732|82
1663041300000|2022-09-13 03:55:00|8736.2|8733.4|8738.8|8736|8739|8736|8732.3|8729|148
1663041600000|2022-09-13 04:00:00|8739.4|8735.6|8738.8|8736|8744.2|8741|8737.8|8734.6|112
1663041900000|2022-09-13 04:05:00|8739.4|8735.6|8737.2|8734.4|8747.2|8743.4|8737.2|8734.4|85
1663042200000|2022-09-13 04:10:00|8737.6|8733.8|8734.8|8731|8737.6|8733.9|8731.2|8728.4|126
1663042500000|2022-09-13 04:15:00|8735.3|8732|8732.8|8730|8737.2|8733.4|8730.6|8727.4|46
1663042800000|2022-09-13 04:20:00|8733.2|8730.4|8726.4|8722.6|8734.6|8731.4|8723.8|8721|117
1663043100000|2022-09-13 04:25:00|8725.8|8723|8735.4|8731.6|8735.8|8732.4|8725.4|8722|75
1663043400000|2022-09-13 04:30:00|8734.8|8732|8720.8|8718|8734.8|8732|8720.8|8717|106
1663043700000|2022-09-13 04:35:00|8721.2|8717.4|8724.7|8721.9|8730.8|8727.5|8720.2|8717.4|98
1663044000000|2022-09-13 04:40:00|8724.9|8722.1|8726.9|8724.1|8730.2|8726.9|8723.2|8719.9|64
1663044300000|2022-09-13 04:45:00|8726.7|8723.9|8729.3|8725.5|8731.7|8728.1|8726.7|8722.9|99
1663044600000|2022-09-13 04:50:00|8728.7|8724.9|8730.7|8727.9|8733.3|8730.5|8726.3|8723.5|83
1663044900000|2022-09-13 04:55:00|8731.3|8727.5|8733.3|8729.5|8734.3|8731.5|8729.7|8726.5|60
1663045200000|2022-09-13 05:00:00|8731.9|8729.1|8722.7|8719.9|8732.4|8729.1|8721.3|8717.9|95
1663045500000|2022-09-13 05:05:00|8722.3|8718.9|8724.8|8721|8726.7|8722.9|8716.3|8712.9|141
1663045800000|2022-09-13 05:10:00|8724.9|8721.1|8732.3|8728.5|8734|8730.7|8720.7|8717.5|79
1663046100000|2022-09-13 05:15:00|8731.9|8729.1|8732.3|8729.5|8734.9|8731.7|8728.3|8725.1|108
1663046400000|2022-09-13 05:20:00|8733.3|8731.1|8730.7|8726.9|8736.7|8733.3|8729.3|8725.9|72
1663046700000|2022-09-13 05:25:00|8729.7|8726.5|8734.7|8731.9|8736.7|8733.5|8729.7|8726.3|82
1663047000000|2022-09-13 05:30:00|8735.3|8731.5|8758.7|8754.9|8760.2|8756.9|8731.7|8728.5|460
1663047300000|2022-09-13 05:35:00|8759.3|8755.5|8750.5|8746.7|8764.7|8760.9|8746.5|8743.3|447
1663047600000|2022-09-13 05:40:00|8749.9|8747.1|8741.5|8737.7|8754.5|8751.1|8734.5|8730.7|289
1663047900000|2022-09-13 05:45:00|8741.9|8738.7|8742.5|8739.7|8743.9|8740.6|8736.5|8733.3|146
1663048200000|2022-09-13 05:50:00|8742.9|8739.1|8737.5|8733.7|8742.9|8739.1|8729.1|8725.7|198
1663048500000|2022-09-13 05:55:00|8736.9|8733.1|8737.9|8735.1|8741.5|8738.3|8731.5|8727.7|126
1663048800000|2022-09-13 06:00:00|8737.5|8734.7|8748.5|8744.7|8749.5|8745.7|8731.5|8728.3|289
1663049100000|2022-09-13 06:05:00|8747.9|8744.1|8759.5|8755.7|8759.9|8756.1|8743.5|8739.7|265
1663049400000|2022-09-13 06:10:00|8758.5|8756.7|8762.5|8758.7|8765.1|8762.3|8752.5|8749.3|308
1663049700000|2022-09-13 06:15:00|8762.3|8758.5|8766.9|8763.1|8769.9|8766.7|8755.5|8752.3|286
1663050000000|2022-09-13 06:20:00|8766.5|8762.7|8774.9|8772.1|8774.9|8772.1|8754.5|8751.3|339
1663050300000|2022-09-13 06:25:00|8775.3|8772.5|8776.9|8773.1|8787.5|8784.7|8772.5|8769.3|536
1663050600000|2022-09-13 06:30:00|8775.9|8772.9|8781.2|8777.4|8786.5|8783.3|8773.5|8770.3|519
1663050900000|2022-09-13 06:35:00|8781.6|8777.8|8802.9|8800.1|8804.9|8801.8|8780.6|8777.4|587
1663051200000|2022-09-13 06:40:00|8802.5|8799.7|8802.5|8798.7|8806.2|8803.4|8787.9|8785.1|601
1663051500000|2022-09-13 06:45:00|8801.9|8799.1|8787.9|8785.1|8803|8799.7|8785.5|8782.7|469
1663051800000|2022-09-13 06:50:00|8788.9|8785.7|8782.4|8779.6|8794.9|8791.6|8776.4|8773.6|461
1663052100000|2022-09-13 06:55:00|8782.9|8779.1|8759.4|8756.6|8782.9|8779.6|8758.4|8755.2|578
1663052400000|2022-09-13 07:00:00|8759.9|8756.1|8738.3|8734.5|8760.4|8757.6|8735.7|8732.5|1184
1663052700000|2022-09-13 07:05:00|8737.8|8735|8769.3|8765.5|8771.4|8767.6|8736.3|8733|641
1663053000000|2022-09-13 07:10:00|8768.4|8764.6|8784.6|8780.8|8790.6|8787.8|8765.4|8762.6|819
1663053300000|2022-09-13 07:15:00|8784|8781.2|8787.6|8784.8|8796|8792.8|8783.6|8780.8|452
1663053600000|2022-09-13 07:20:00|8789|8785.2|8789.6|8786.8|8792.6|8789.4|8783.6|8780.4|263
1663053900000|2022-09-13 07:25:00|8790|8786.2|8806.8|8804|8808.4|8805|8777.6|8774.4|850
1663054200000|2022-09-13 07:30:00|8807.4|8803.6|8812.8|8809|8820.8|8817.6|8807.4|8803.6|632
1663054500000|2022-09-13 07:35:00|8812.4|8808.6|8826.2|8822.4|8828.8|8825.6|8811.2|8808|521
1663054800000|2022-09-13 07:40:00|8825.8|8822|8819.9|8817.1|8831|8827.2|8816.4|8812.6|424
1663055100000|2022-09-13 07:45:00|8819.8|8817|8836.8|8833|8843.4|8840.1|8817.8|8814.6|615
1663055400000|2022-09-13 07:50:00|8836.2|8832.4|8824.8|8822|8836.8|8833.4|8823.8|8820|436
1663055700000|2022-09-13 07:55:00|8824.6|8821.8|8821|8818.2|8826.8|8823|8808.6|8805.2|530
1663056000000|2022-09-13 08:00:00|8820.6|8817.8|8846.7|8843.9|8848.3|8845|8820.6|8817.4|730
1663056300000|2022-09-13 08:05:00|8847.3|8843.5|8853.2|8849.4|8853.8|8850.5|8833.7|8830.9|552
1663056600000|2022-09-13 08:10:00|8852.7|8848.9|8852.7|8849.9|8858.8|8855.5|8842.7|8839.5|798
1663056900000|2022-09-13 08:15:00|8853.3|8849.5|8850.7|8847.9|8860.1|8857.1|8840.1|8836.9|991
1663057200000|2022-09-13 08:20:00|8851.3|8847.5|8848.7|8845.9|8857.3|8853.9|8834.3|8830.9|679
1663057500000|2022-09-13 08:25:00|8849.7|8846.3|8856.7|8852.9|8862.3|8859.1|8846.3|8843.1|1281
1663057800000|2022-09-13 08:30:00|8856|8853.2|8840.5|8836.7|8857.7|8854.9|8835.5|8832.2|1218
1663058100000|2022-09-13 08:35:00|8841.1|8837.7|8828.5|8824.7|8842|8838.7|8819.5|8816.3|668
1663058400000|2022-09-13 08:40:00|8828.1|8825.3|8831.7|8827.9|8839.2|8836.3|8823.9|8820.1|443
1663058700000|2022-09-13 08:45:00|8832.2|8828.9|8839.1|8835.3|8839.1|8835.9|8815.6|8812.3|461
1663059000000|2022-09-13 08:50:00|8838.7|8834.9|8849.3|8845.5|8850.7|8847.3|8833.7|8829.9|485
1663059300000|2022-09-13 08:55:00|8848.9|8846.1|8849.7|8845.9|8856.7|8853.9|8844.7|8840.9|486
1663059600000|2022-09-13 09:00:00|8849.1|8846.3|8850.7|8846.9|8855.1|8851.9|8846.1|8842.9|294
1663059900000|2022-09-13 09:05:00|8849.7|8846.5|8857.9|8854.1|8858|8854.7|8847.7|8844.9|285
1663060200000|2022-09-13 09:10:00|8857.5|8853.7|8816.7|8812.9|8857.5|8854.1|8812.3|8809.5|858
1663060500000|2022-09-13 09:15:00|8816.3|8812.5|8832.9|8829.1|8838.1|8834.7|8812.7|8809.9|581
1663060800000|2022-09-13 09:20:00|8832.5|8829.7|8851.9|8849.1|8855.5|8852.7|8830.5|8827.1|471
1663061100000|2022-09-13 09:25:00|8852.5|8848.7|8841.3|8837.5|8855.5|8852.7|8840.3|8837|323
1663061400000|2022-09-13 09:30:00|8841.5|8837.7|8846.5|8842.7|8849.9|8846.5|8824.3|8820.9|658
1663061700000|2022-09-13 09:35:00|8845.5|8842.5|8844.9|8841.1|8846.9|8843.5|8833.9|8830.1|173
1663062000000|2022-09-13 09:40:00|8844.3|8841.5|8850.3|8846.5|8854.9|8851.7|8843.3|8840.1|554
1663062300000|2022-09-13 09:45:00|8850.7|8846.9|8854.3|8851.5|8866.5|8863.7|8848.3|8845|912
1663062600000|2022-09-13 09:50:00|8855.3|8852.1|8837.1|8833.3|8855.3|8852.1|8830.7|8827.3|769
1663062900000|2022-09-13 09:55:00|8837.3|8834.3|8845.7|8841.9|8848.3|8844.9|8828.1|8824.3|315
1663063200000|2022-09-13 10:00:00|8845.3|8841.5|8836.3|8833.5|8853.7|8850.5|8833.3|8829.9|296
1663063500000|2022-09-13 10:05:00|8836.9|8833.1|8840.9|8837.1|8840.9|8837.6|8833.9|8830.1|123
1663063800000|2022-09-13 10:10:00|8840.5|8837.7|8845.9|8842.1|8846.9|8843.5|8833.3|8830.1|312
1663064100000|2022-09-13 10:15:00|8846.9|8843.1|8843.3|8839.5|8856.7|8852.9|8842.9|8839.1|528
1663064400000|2022-09-13 10:20:00|8842.9|8840.5|8833.3|8830.5|8846.8|8843.5|8826.7|8823.9|346
1663064700000|2022-09-13 10:25:00|8833.7|8829.9|8824.3|8821.5|8841.3|8837.9|8821.4|8818.6|302
1663065000000|2022-09-13 10:30:00|8823.9|8821.1|8849.4|8845.6|8855|8852|8823.9|8820.6|489
1663065300000|2022-09-13 10:35:00|8848.8|8846|8844.4|8840.6|8852.4|8849.6|8842.4|8839.2|260
1663065600000|2022-09-13 10:40:00|8844.8|8841.6|8850.4|8846.6|8851.4|8848.6|8842.4|8839.2|162
1663065900000|2022-09-13 10:45:00|8851.4|8847.6|8854.4|8850.6|8854.9|8851.6|8847.9|8844.6|170
1663066200000|2022-09-13 10:50:00|8854|8850.2|8859|8856.2|8867|8864.2|8852.6|8849.8|700
1663066500000|2022-09-13 10:55:00|8859.4|8855.6|8866.6|8862.8|8870.8|8867|8859|8855.6|577
1663066800000|2022-09-13 11:00:00|8866.2|8863.4|8863.4|8859.6|8868|8864.8|8857.6|8854.8|662
1663067100000|2022-09-13 11:05:00|8863|8860.6|8887.8|8884|8892.8|8889.6|8854.4|8851.6|1653
1663067400000|2022-09-13 11:10:00|8887.4|8884.6|8894|8890.2|8895.4|8891.8|8884.4|8880.8|837
1663067700000|2022-09-13 11:15:00|8893.6|8889.8|8877.8|8874|8899|8895.2|8870.4|8867.2|847
1663068000000|2022-09-13 11:20:00|8877.4|8874.6|8872.6|8868.8|8878.8|8875.6|8854.8|8851|984
1663068300000|2022-09-13 11:25:00|8872.8|8869|8868.4|8865.6|8882.4|8878.6|8854.8|8851.4|620
1663068600000|2022-09-13 11:30:00|8868.8|8865|8876|8872.2|8880|8876.6|8866.4|8863.2|721
1663068900000|2022-09-13 11:35:00|8875.6|8872.8|8885.1|8881.3|8889.2|8885.9|8873.6|8870.3|1165
1663069200000|2022-09-13 11:40:00|8885.6|8882.3|8885.1|8881.3|8890|8886.8|8877.6|8873.8|702
1663069500000|2022-09-13 11:45:00|8884.7|8881.9|8877.7|8873.9|8889.7|8886.7|8873.5|8870.3|364
1663069800000|2022-09-13 11:50:00|8878.1|8874.3|8867.1|8863.3|8878.7|8875.9|8864|8861.2|610
1663070100000|2022-09-13 11:55:00|8866.5|8863.7|8866.9|8864.1|8870.9|8867.7|8859|8856.2|397
1663070400000|2022-09-13 12:00:00|8866.5|8863.7|8870.4|8866.6|8873.9|8870.6|8859.3|8856|562
1663070700000|2022-09-13 12:05:00|8869.9|8866.1|8867.5|8863.7|8878.9|8875.7|8861.4|8858.1|345
1663071000000|2022-09-13 12:10:00|8867.1|8864.3|8877.5|8874.7|8879.9|8876.7|8863.4|8859.6|531
1663071300000|2022-09-13 12:15:00|8878.5|8875.7|8890.1|8886.3|8893.1|8888.5|8872.7|8869.3|932
1663071600000|2022-09-13 12:20:00|8889.7|8885.9|8880.7|8877.9|8897.1|8893.9|8870.5|8867.7|897
1663071900000|2022-09-13 12:25:00|8880.9|8878.1|8865.7|8862.9|8885.7|8881.9|8865.7|8862.9|666
1663072200000|2022-09-13 12:30:00|8866.2|8862.4|8783.2|8779.4|8868.1|8862.4|8751.3|8747.5|5826
1663072500000|2022-09-13 12:35:00|8782.3|8778.5|8770.6|8766.8|8814.9|8811.7|8755|8751.6|3030
1663072800000|2022-09-13 12:40:00|8771|8767.2|8687.8|8684|8782.4|8779.2|8679.8|8676.4|5373
1663073100000|2022-09-13 12:45:00|8686.8|8684.2|8661|8658.2|8721.6|8718.8|8659|8656.2|3325
1663073400000|2022-09-13 12:50:00|8660.8|8658|8674.3|8670.5|8711.7|8708.5|8656.4|8653|3334
1663073700000|2022-09-13 12:55:00|8673.5|8670.7|8710.5|8707.7|8711.5|8707.7|8666.3|8662.5|2144
1663074000000|2022-09-13 13:00:00|8710.1|8707.3|8698.5|8694.7|8744.8|8741.4|8654.3|8650.5|5038
1663074300000|2022-09-13 13:05:00|8698.1|8694.3|8711.2|8707.4|8715.6|8712|8670.3|8667.5|2719
1663074600000|2022-09-13 13:10:00|8710.6|8707.8|8687.1|8683.3|8731.8|8729|8679.1|8675.3|2274
1663074900000|2022-09-13 13:15:00|8688.1|8684.3|8691.9|8688.1|8691.9|8688.1|8669.5|8666.3|1809
1663075200000|2022-09-13 13:20:00|8691.5|8688.7|8702.6|8699.8|8725.2|8721.8|8691.5|8687.7|1830
1663075500000|2022-09-13 13:25:00|8702.5|8699.7|8731.8|8729|8734.5|8731.7|8688.9|8685.7|2011
1663075800000|2022-09-13 13:30:00|8732.4|8728.6|8799.7|8795.9|8807.7|8804.3|8725.8|8722.4|5873
1663076100000|2022-09-13 13:35:00|8799.3|8796.5|8758.1|8755.3|8806.1|8802.9|8749.1|8746.3|4029
1663076400000|2022-09-13 13:40:00|8758.7|8754.9|8790.9|8787.1|8798.9|8795.9|8741.1|8737.8|3606
1663076700000|2022-09-13 13:45:00|8790.7|8786.9|8768.7|8764.9|8795.7|8792.4|8752.5|8749.3|2677
1663077000000|2022-09-13 13:50:00|8768.3|8765.5|8793.2|8789.4|8804.1|8800.3|8768.3|8764.9|1743
1663077300000|2022-09-13 13:55:00|8793.1|8789.3|8762.1|8758.3|8815.1|8811.8|8761.5|8758.3|2798
1663077600000|2022-09-13 14:00:00|8761.9|8759.1|8721.7|8717.9|8762.9|8759.5|8717.1|8713.9|3050
1663077900000|2022-09-13 14:05:00|8721.1|8718.3|8738.3|8734.5|8745.1|8741.9|8711.1|8707.9|2394
1663078200000|2022-09-13 14:10:00|8738.1|8734.3|8739.1|8735.3|8748.3|8745.1|8722.9|8719.1|2406
1663078500000|2022-09-13 14:15:00|8738.1|8734.7|8741.9|8739.1|8753.9|8750.3|8709.8|8706.4|2143
1663078800000|2022-09-13 14:20:00|8742.9|8739.4|8704.6|8700.8|8745.9|8743|8694.8|8691.2|2313
1663079100000|2022-09-13 14:25:00|8704.2|8700.4|8718.9|8716.1|8732.5|8729.1|8698.7|8695.7|2539
1663079400000|2022-09-13 14:30:00|8719.5|8715.7|8686.3|8682.5|8719.5|8716.1|8684.9|8681.7|1812
1663079700000|2022-09-13 14:35:00|8685.9|8682.1|8638.6|8635.8|8693.5|8689.9|8630.6|8627|3831
1663080000000|2022-09-13 14:40:00|8639.1|8635.3|8606.8|8603|8642.8|8639.6|8605.4|8602.6|3877
1663080300000|2022-09-13 14:45:00|8607.2|8603.4|8566.8|8563|8607.2|8603.4|8556.6|8553.5|3883
1663080600000|2022-09-13 14:50:00|8566.2|8563.4|8589.8|8586|8597|8593.6|8552.8|8549.4|2548
1663080900000|2022-09-13 14:55:00|8591.2|8587.4|8608.8|8605|8625.7|8621.9|8584.4|8581|2469
1663081200000|2022-09-13 15:00:00|8607.9|8605.1|8644.4|8641.6|8651|8647.7|8601.4|8598.6|2130
1663081500000|2022-09-13 15:05:00|8643.5|8640.7|8634.5|8630.7|8662.7|8659.5|8628.9|8625.1|2233
1663081800000|2022-09-13 15:10:00|8634.3|8630.5|8633.2|8629.4|8652|8648.8|8606.3|8603.5|2005
1663082100000|2022-09-13 15:15:00|8633.6|8629.8|8661.2|8658.4|8682.8|8679.6|8633.2|8629.8|2620
1663082400000|2022-09-13 15:20:00|8661.8|8658|8696.4|8693.6|8699.4|8696.6|8656.2|8652.8|2726
1663082700000|2022-09-13 15:25:00|8695.4|8692.6|8657.8|8654|8699.4|8695.6|8649.4|8646|2929
1663083000000|2022-09-13 15:30:00|8658.2|8654.4|8660.2|8657.4|8679.8|8676.4|8647.8|8644.9|2032
1663083300000|2022-09-13 15:35:00|8660.8|8657|8619.7|8616.9|8664.6|8661.2|8616.9|8614.1|2170
1663083600000|2022-09-13 15:40:00|8619.3|8616.5|8619.3|8615.5|8624.7|8621.9|8595.1|8591.7|2814
1663083900000|2022-09-13 15:45:00|8618.8|8615|8621.4|8617.6|8634.3|8631|8608.8|8605.5|1558
1663084200000|2022-09-13 15:50:00|8621.8|8619|8612.2|8608.4|8626|8622.8|8608.7|8605.9|1285
1663084500000|2022-09-13 15:55:00|8612.7|8609.9|8606.1|8602.3|8614.2|8610.9|8602.1|8598.4|781
1663084800000|2022-09-13 16:00:00|8605.5|8602.7|8615.1|8611.3|8636.2|8633|8601.5|8598.3|1379
1663085100000|2022-09-13 16:05:00|8614.5|8611.7|8610.1|8606.3|8621.1|8617.9|8597.9|8594.3|1237
1663085400000|2022-09-13 16:10:00|8609.5|8606.7|8605.9|8602.1|8618.1|8614.8|8600.6|8597.3|978
1663085700000|2022-09-13 16:15:00|8605.3|8602.5|8622.2|8618.4|8629.1|8625.8|8603.5|8600.3|1289
1663086000000|2022-09-13 16:20:00|8621.8|8619|8623.2|8619.4|8626.2|8622.4|8606.5|8603.2|1202
1663086300000|2022-09-13 16:25:00|8622.2|8620.4|8593.9|8591.1|8625.2|8621.8|8588.7|8585.9|1314
1663086600000|2022-09-13 16:30:00|8593.3|8590.1|8563.9|8560.1|8593.3|8590.5|8556.7|8553.1|2171
1663086900000|2022-09-13 16:35:00|8563.3|8560.5|8571.9|8568.1|8584.3|8581.1|8559.9|8557|1402
1663087200000|2022-09-13 16:40:00|8571.3|8568.5|8549.1|8546.3|8573.9|8570.5|8543|8539.7|1540
1663087500000|2022-09-13 16:45:00|8548.1|8545.3|8544.3|8540.5|8549.7|8546.3|8531.1|8527.3|1661
1663087800000|2022-09-13 16:50:00|8543.3|8540|8555.4|8552.6|8565.4|8562.2|8541.3|8538.1|1671
1663088100000|2022-09-13 16:55:00|8556|8552.2|8548.3|8545.5|8564.4|8561.2|8548.3|8545.5|1084
1663088400000|2022-09-13 17:00:00|8547.8|8545|8554.4|8551.6|8583.8|8580.6|8539.3|8535.9|2017
1663088700000|2022-09-13 17:05:00|8554.8|8551|8541.4|8538.6|8569.4|8566|8538.4|8535.4|1292
1663089000000|2022-09-13 17:10:00|8541|8538.2|8523.3|8520.5|8545.8|8542.6|8522.3|8519|2036
1663089300000|2022-09-13 17:15:00|8523.1|8520.3|8507.8|8505|8527.8|8524.4|8499.2|8496.4|2943
1663089600000|2022-09-13 17:20:00|8507.7|8504.9|8514.2|8511.4|8520.2|8517.4|8474.8|8471.6|3538
1663089900000|2022-09-13 17:25:00|8514.8|8511|8615.2|8611.4|8615.2|8611.8|8498.2|8495|5094
1663090200000|2022-09-13 17:30:00|8615.6|8611.8|8640.4|8636.6|8696.4|8692.9|8613.3|8609.5|9664
1663090500000|2022-09-13 17:35:00|8639.8|8637|8685.6|8681.8|8687.6|8683.8|8630|8626.6|2853
1663090800000|2022-09-13 17:40:00|8686.1|8682.3|8643.6|8639.8|8708.7|8704.9|8628.4|8624.6|3538
1663091100000|2022-09-13 17:45:00|8641.6|8638.8|8692.6|8688.8|8694.6|8691.8|8641.6|8638.8|1963
1663091400000|2022-09-13 17:50:00|8693|8689.2|8682.4|8679.6|8698.5|8694.8|8674.4|8669.8|1841
1663091700000|2022-09-13 17:55:00|8682.8|8679|8689.8|8686|8692.2|8689|8662|8658.2|2613
1663092000000|2022-09-13 18:00:00|8690|8686.2|8706.2|8702.4|8714.6|8711.4|8674.8|8671.4|2659
1663092300000|2022-09-13 18:05:00|8706.4|8702.6|8713.8|8710|8743.2|8740|8696.6|8693|3114
1663092600000|2022-09-13 18:10:00|8713.4|8709.6|8719.4|8715.6|8733.8|8731|8694.2|8690.4|2928
1663092900000|2022-09-13 18:15:00|8718.8|8716|8702.6|8698.8|8731|8727.7|8695.4|8692.2|2035
1663093200000|2022-09-13 18:20:00|8702.4|8698.6|8710.3|8706.5|8718.9|8715.1|8695.4|8692.1|4743
1663093500000|2022-09-13 18:25:00|8709.9|8707.1|8704.3|8700.5|8716.5|8713.3|8661.4|8657.6|17339
1663093800000|2022-09-13 18:30:00|8703.7|8700.9|8728.7|8724.9|8736.5|8733.3|8702.7|8699.9|2984
1663094100000|2022-09-13 18:35:00|8728.1|8725.3|8729.3|8725.5|8736.7|8733.5|8722.7|8719.5|891
1663094400000|2022-09-13 18:40:00|8728.7|8725.9|8755.7|8751.9|8761.8|8758.5|8728.7|8725.5|1189
1663094700000|2022-09-13 18:45:00|8756.1|8752.3|8719.2|8716.4|8757.7|8754.5|8717.7|8714.4|900
1663095000000|2022-09-13 18:50:00|8719.7|8716.9|8716.7|8712.9|8725.2|8721.9|8709.1|8705.8|522
1663095300000|2022-09-13 18:55:00|8716.1|8713.3|8723.8|8721|8732.7|8728.9|8714.2|8710.9|510
1663095600000|2022-09-13 19:00:00|8723.5|8719.7|8725.4|8721.6|8738.2|8735|8716.8|8714|597
1663095900000|2022-09-13 19:05:00|8725.8|8722|8731.4|8727.6|8734.2|8731|8721.2|8718|193
1663096200000|2022-09-13 19:10:00|8731.8|8728.6|8737.8|8735|8740.2|8737|8724.2|8721|193
1663096500000|2022-09-13 19:15:00|8738.2|8734.4|8733.2|8730.4|8740.8|8737.4|8727.7|8724|460
1663096800000|2022-09-13 19:20:00|8733.6|8730.8|8729|8725.2|8738.6|8734.8|8722.6|8718.8|397
1663097100000|2022-09-13 19:25:00|8729.2|8725.4|8731.8|8729|8735.2|8732|8729.2|8725.4|419
1663097400000|2022-09-13 19:30:00|8732.2|8728.4|8719|8716.2|8733.8|8730.4|8718.4|8715.6|640
1663097700000|2022-09-13 19:35:00|8719.8|8717|8722.8|8720|8728.4|8725.6|8712.8|8709.6|304
1663098000000|2022-09-13 19:40:00|8722.4|8719|8712.2|8708.4|8723.8|8721|8707.8|8704.5|318
1663098300000|2022-09-13 19:45:00|8711.8|8709|8708.8|8705|8712.2|8709|8702.8|8699.4|313
1663098600000|2022-09-13 19:50:00|8709.4|8705.6|8719.8|8716|8721.3|8718|8706.2|8702.6|328
1663098900000|2022-09-13 19:55:00|8719.2|8716.4|8719.2|8715.4|8721.2|8717.8|8716.2|8713|258
1663099200000|2022-09-13 20:00:00|8718.8|8715|8715.3|8711.5|8731.8|8729|8713.5|8710.7|430
1663099500000|2022-09-13 20:05:00|8714.8|8712|8723.3|8719.5|8724.2|8721|8714.3|8711.5|227
1663099800000|2022-09-13 20:10:00|8722.9|8720.1|8717.3|8713.5|8725.3|8721.9|8716.9|8713.5|106
1663100100000|2022-09-13 20:15:00|8716.9|8714.1|8713.9|8711.1|8717.3|8714.1|8713.5|8710.7|180
1663100400000|2022-09-13 20:20:00|8714.5|8710.7|8717.5|8713.7|8718.9|8716.1|8713.5|8710.2|213
1663100700000|2022-09-13 20:25:00|8718|8714.2|8720|8712.2|8720|8714.7|8713.5|8709.3|250
1663101000000|2022-09-13 20:30:00|8720.8|8713|8724.8|8721|8727.9|8725.1|8716.4|8710.7|260
1663101300000|2022-09-13 20:35:00|8724.1|8720.3|8730.7|8726.9|8733.7|8730.9|8723.7|8719.9|138
1663101600000|2022-09-13 20:40:00|8731.2|8727.4|8726.7|8722.9|8733.6|8729.8|8726.2|8721.8|67
1663101900000|2022-09-13 20:45:00|8726.6|8722.8|8722.5|8719.7|8727.2|8723.4|8718.3|8714.9|213
1663102200000|2022-09-13 20:50:00|8723.1|8720.3|8723.1|8719.3|8725|8722.2|8719.7|8716.5|203
1663102500000|2022-09-13 20:55:00|8723.2|8719.4|8727.6|8723.8|8729.7|8723.9|8722.2|8717.9|133
1663106400000|2022-09-13 22:00:00|8740.7|8732.9|8730.1|8726.3|8752.2|8746.4|8721.6|8717.8|229
1663106700000|2022-09-13 22:05:00|8729.6|8725.8|8719.6|8715.8|8729.6|8725.8|8714.6|8711.8|189
1663107000000|2022-09-13 22:10:00|8719.1|8715.3|8724|8720.2|8726.6|8723.4|8717.6|8713.8|245
1663107300000|2022-09-13 22:15:00|8723.6|8719.8|8724.6|8720.8|8726.2|8723.4|8721.6|8718.8|72
1663107600000|2022-09-13 22:20:00|8723.6|8719.8|8725.8|8723|8726.8|8723.6|8723.2|8719.8|103
1663107900000|2022-09-13 22:25:00|8726.4|8722.6|8729.8|8726|8736.3|8733|8725.8|8722.4|86
1663108200000|2022-09-13 22:30:00|8729.9|8726.1|8729|8725.2|8732.2|8728.4|8728.8|8725.2|35
1663108500000|2022-09-13 22:35:00|8727.8|8724|8730.8|8728|8731.8|8728.5|8726.8|8724|26
1663108800000|2022-09-13 22:40:00|8731.2|8727.4|8726.8|8724|8731.8|8729|8726.7|8723.4|22
1663109100000|2022-09-13 22:45:00|8727.8|8725|8726.8|8723|8729.2|8726|8720.7|8716.9|48
1663109400000|2022-09-13 22:50:00|8727.2|8723.4|8730.7|8727.9|8733.3|8730|8726.8|8723.4|23
1663109700000|2022-09-13 22:55:00|8730.3|8727.5|8728.8|8725|8731.7|8728.9|8728.7|8724.9|19
1663110000000|2022-09-13 23:00:00|8730.2|8726.4|8722.3|8718.5|8730.2|8726.4|8722.3|8718.5|27
1663110300000|2022-09-13 23:05:00|8721.9|8719.1|8722.7|8719.9|8725.6|8722.4|8721.2|8717.9|38
1663110600000|2022-09-13 23:10:00|8723.2|8719.4|8718.7|8714.9|8724.2|8720.5|8718.3|8714.9|31
1663110900000|2022-09-13 23:15:00|8718.1|8715.3|8719.3|8715.5|8721|8717.8|8717.7|8714.8|35
1663111200000|2022-09-13 23:20:00|8719.7|8715.9|8722.7|8718.9|8722.7|8718.9|8719.1|8715.3|33
1663111500000|2022-09-13 23:25:00|8722.3|8719.5|8719.6|8715.8|8723.6|8720.3|8718.6|8715.8|36
1663111800000|2022-09-13 23:30:00|8718.6|8715.6|8717.7|8714.9|8720.1|8716.3|8716.7|8713.9|23
1663112100000|2022-09-13 23:35:00|8718.3|8714.5|8725.7|8721.9|8726.5|8722.9|8718.3|8714.5|22
1663112400000|2022-09-13 23:40:00|8725.8|8722|8723.7|8719.9|8729.1|8725.9|8723.7|8719.9|48
1663112700000|2022-09-13 23:45:00|8722.7|8719.5|8717.5|8713.7|8723.7|8720.3|8716.5|8713.2|50
1663113000000|2022-09-13 23:50:00|8717.4|8713.6|8723.1|8719.3|8723.5|8719.9|8714.5|8711.3|75
1663113300000|2022-09-13 23:55:00|8723.5|8720.7|8720.9|8717.1|8726.1|8722.7|8720.4|8716.9|45
1663113600000|2022-09-14 00:00:00|8721.9|8718.1|8727.9|8724.1|8731.5|8727.7|8714.1|8711.2|433
1663113900000|2022-09-14 00:05:00|8727.5|8723.7|8737|8733.2|8737.1|8733.3|8724.9|8721.3|105
1663114200000|2022-09-14 00:10:00|8736.6|8732.8|8739.5|8736.7|8746.5|8743.5|8733.5|8730.1|218
1663114500000|2022-09-14 00:15:00|8740.1|8736.3|8730.5|8726.7|8741.1|8737.3|8721.5|8717.7|144
1663114800000|2022-09-14 00:20:00|8730.3|8726.5|8727.9|8724.1|8736.5|8732.7|8724.5|8721.7|72
1663115100000|2022-09-14 00:25:00|8727.5|8724.7|8735.9|8732.1|8739.5|8736.1|8727.3|8724.1|78
1663115400000|2022-09-14 00:30:00|8735.5|8731.7|8728.5|8724.7|8743.1|8739.7|8726.9|8723.3|103
1663115700000|2022-09-14 00:35:00|8727.3|8724.5|8714.9|8711.1|8729.9|8726.1|8712.5|8709.7|286
1663116000000|2022-09-14 00:40:00|8714.5|8710.7|8713.5|8709.7|8715.5|8711.7|8705.3|8701.5|166
1663116300000|2022-09-14 00:45:00|8713.1|8710.3|8710.5|8706.7|8718.9|8715.3|8708.9|8705.7|103
1663116600000|2022-09-14 00:50:00|8709.5|8706.1|8704.3|8701.5|8711.9|8708.7|8703.9|8701|94
1663116900000|2022-09-14 00:55:00|8703.9|8701.1|8706.3|8703.5|8709.3|8705.9|8700.3|8696.5|170
1663117200000|2022-09-14 01:00:00|8706.9|8703.1|8693.5|8690.7|8712.9|8709.5|8686.9|8683.5|639
1663117500000|2022-09-14 01:05:00|8694.5|8689.7|8686.5|8683.7|8694.5|8690.7|8681.9|8678.7|244
1663117800000|2022-09-14 01:10:00|8685.5|8682.7|8701.4|8697.6|8707.4|8704.2|8680.5|8677.1|360
1663118100000|2022-09-14 01:15:00|8700.4|8696.6|8701.4|8697.6|8707.4|8704.1|8695.4|8691.6|259
1663118400000|2022-09-14 01:20:00|8701|8698.2|8686.4|8682.6|8702.4|8699.2|8683|8679.6|241
1663118700000|2022-09-14 01:25:00|8686.9|8683.1|8688.9|8686.1|8699.4|8696.1|8685.9|8682.6|111
1663119000000|2022-09-14 01:30:00|8689.3|8686.5|8702.4|8699.6|8703.9|8700.6|8689|8686.1|255
1663119300000|2022-09-14 01:35:00|8702.6|8699.8|8706|8702.2|8706|8702.7|8693.4|8690|107
1663119600000|2022-09-14 01:40:00|8705.4|8702.6|8697.8|8694|8706.9|8703.6|8696.4|8693|144
1663119900000|2022-09-14 01:45:00|8696.4|8693.6|8691|8687.2|8696.8|8693.6|8688.4|8685.2|152
1663120200000|2022-09-14 01:50:00|8692.4|8689.6|8701.4|8697.6|8705.4|8702|8688.4|8684.6|199
1663120500000|2022-09-14 01:55:00|8702.4|8698.6|8708.4|8705.6|8716|8712.6|8699.4|8696|268
1663120800000|2022-09-14 02:00:00|8708.6|8705.8|8717.4|8713.6|8719|8716|8705.4|8701.6|260
1663121100000|2022-09-14 02:05:00|8718|8714.6|8723.8|8720|8728.4|8725.2|8717.8|8714.2|295
1663121400000|2022-09-14 02:10:00|8723.4|8719.6|8720.4|8717.6|8727.8|8724.6|8718|8714.6|149
1663121700000|2022-09-14 02:15:00|8719|8716.6|8714.4|8711.6|8724.2|8720.6|8712.4|8708.6|119
1663122000000|2022-09-14 02:20:00|8714.8|8711|8715.4|8712.6|8716.4|8713.6|8713.4|8710.2|47
1663122300000|2022-09-14 02:25:00|8716.4|8713.6|8713.4|8710.6|8718|8714.6|8711.5|8708.7|85
1663122600000|2022-09-14 02:30:00|8713.8|8711|8714.4|8711.6|8721.8|8718.6|8711.4|8708.6|146
1663122900000|2022-09-14 02:35:00|8714.8|8711|8716.4|8713.6|8717.4|8714|8709.8|8706.6|129
1663123200000|2022-09-14 02:40:00|8717.4|8714.1|8722.5|8718.7|8723.9|8720.7|8715.2|8712|258
1663123500000|2022-09-14 02:45:00|8722.1|8718.3|8720.5|8716.7|8722.9|8719.7|8717.5|8714.7|83
1663123800000|2022-09-14 02:50:00|8721.5|8717.7|8714.5|8710.7|8721.9|8718.7|8713.5|8710.3|81
1663124100000|2022-09-14 02:55:00|8715.1|8711.7|8716.5|8712.7|8719.9|8716.7|8713.1|8710.3|119
1663124400000|2022-09-14 03:00:00|8715.9|8713.1|8713.5|8710.7|8719.5|8716.3|8713.5|8710.3|125
1663124700000|2022-09-14 03:05:00|8714.1|8710.3|8715.5|8712.7|8720.9|8717.1|8713.5|8710.3|145
1663125000000|2022-09-14 03:10:00|8716.5|8713.7|8715.5|8712.7|8722.5|8718.8|8714.5|8711.3|72
1663125300000|2022-09-14 03:15:00|8716.5|8713.7|8707.9|8705.1|8716.9|8713.7|8705.9|8702.5|377
1663125600000|2022-09-14 03:20:00|8707.3|8704.5|8705.7|8701.9|8708.3|8704.9|8700.3|8697.1|144
1663125900000|2022-09-14 03:25:00|8705.9|8702.1|8708.9|8706.1|8712|8708.7|8703.5|8700.3|167
1663126200000|2022-09-14 03:30:00|8708.3|8705.5|8712.3|8709.5|8713.3|8710.1|8705.5|8702.1|190
1663126500000|2022-09-14 03:35:00|8712.7|8708.9|8698.3|8695.5|8713.8|8710.5|8697.3|8694.1|160
1663126800000|2022-09-14 03:40:00|8698.9|8695.1|8691.9|8688.1|8700.3|8697.5|8690.1|8687.1|141
1663127100000|2022-09-14 03:45:00|8692.3|8688.5|8684.9|8681.1|8693.9|8690.5|8683.3|8679.5|202
1663127400000|2022-09-14 03:50:00|8685.3|8681.5|8668.7|8664.9|8685.3|8681.5|8666.3|8663.5|462
1663127700000|2022-09-14 03:55:00|8668.3|8665.5|8668.3|8665.5|8671.9|8668.5|8665.9|8662.6|258
1663128000000|2022-09-14 04:00:00|8668.7|8664.9|8668.3|8665.5|8672.3|8669.1|8659.3|8656.1|312
1663128300000|2022-09-14 04:05:00|8668.7|8664.9|8659.3|8656.5|8670.7|8667.5|8659.3|8656.1|151
1663128600000|2022-09-14 04:10:00|8659.9|8656.1|8652.3|8649.5|8664.3|8661|8648.7|8645.9|348
1663128900000|2022-09-14 04:15:00|8651.7|8648.5|8640.3|8637.5|8652.8|8648.9|8639.3|8636|334
1663129200000|2022-09-14 04:20:00|8640.1|8637.3|8627.7|8623.9|8640.1|8637.3|8622.7|8619.3|521
1663129500000|2022-09-14 04:25:00|8627.3|8624.5|8630.3|8626.5|8630.3|8627.5|8624.3|8620.6|158
1663129800000|2022-09-14 04:30:00|8629.3|8626.9|8659.2|8655.4|8660.7|8657.4|8629.3|8626.5|676
1663130100000|2022-09-14 04:35:00|8658.8|8656|8651.2|8648.4|8664.2|8661|8650.2|8646.9|310
1663130400000|2022-09-14 04:40:00|8652.8|8649|8656.7|8652.9|8660.2|8655.4|8645.7|8642.9|202
1663130700000|2022-09-14 04:45:00|8656.2|8652.4|8650.2|8646.4|8657.7|8654.4|8649.8|8646|68
1663131000000|2022-09-14 04:50:00|8650.8|8647.4|8651.2|8648.4|8656.7|8653.4|8650.2|8646.9|65
1663131300000|2022-09-14 04:55:00|8652.2|8649.4|8654.2|8650.4|8655.2|8651.8|8646.2|8643|108
1663131600000|2022-09-14 05:00:00|8653.8|8650|8649.2|8645.4|8656.6|8652.8|8648.1|8645|118
1663131900000|2022-09-14 05:05:00|8649.6|8645.8|8643.2|8639.4|8650.6|8647.8|8635.6|8632.3|235
1663132200000|2022-09-14 05:10:00|8642.8|8640|8640.2|8636.4|8654.6|8651.4|8639.6|8636.3|394
1663132500000|2022-09-14 05:15:00|8640.6|8636.8|8632.6|8629.8|8643.6|8640.4|8626.1|8622.8|495
1663132800000|2022-09-14 05:20:00|8633.2|8629.4|8645.6|8642.8|8649|8645.8|8632.6|8629.4|165
1663133100000|2022-09-14 05:25:00|8646|8642.2|8649|8645.2|8650.1|8646.8|8639.6|8636.8|107
1663133400000|2022-09-14 05:30:00|8648.6|8644.8|8656.6|8653.8|8661.6|8658.2|8646.8|8644|319
1663133700000|2022-09-14 05:35:00|8656.8|8654|8660|8657.2|8667.6|8664.7|8654|8651.2|610
1663134000000|2022-09-14 05:40:00|8659.2|8656.4|8654.2|8650.4|8663|8659.7|8652.8|8649.4|315
1663134300000|2022-09-14 05:45:00|8653.6|8650.8|8650.2|8646.4|8655.8|8652.4|8646.6|8643.2|343
1663134600000|2022-09-14 05:50:00|8649.7|8646.9|8649.4|8645.6|8650.7|8647.4|8633.6|8630.2|228
1663134900000|2022-09-14 05:55:00|8648.9|8646.1|8650.7|8646.9|8658.6|8654.8|8638.9|8635.2|273
1663135200000|2022-09-14 06:00:00|8649.6|8646.8|8651.7|8647.9|8652.8|8649|8638.6|8634.9|313
1663135500000|2022-09-14 06:05:00|8651.6|8647.8|8654.2|8650.4|8662.7|8659.4|8648.2|8644.4|265
1663135800000|2022-09-14 06:10:00|8654|8650.2|8673.3|8670.5|8675.3|8671.5|8650.7|8647.4|599
1663136100000|2022-09-14 06:15:00|8674.3|8670.1|8669.3|8666.5|8675.9|8672.5|8664.3|8660.9|269
1663136400000|2022-09-14 06:20:00|8669.7|8665.9|8664.3|8660.5|8670.7|8667.5|8659.3|8656|240
1663136700000|2022-09-14 06:25:00|8664.7|8661.5|8678.7|8674.9|8682.3|8678.5|8662.7|8659.4|684
1663137000000|2022-09-14 06:30:00|8677.7|8674.5|8688.3|8685.5|8692.7|8689.5|8677.3|8673.9|481
1663137300000|2022-09-14 06:35:00|8688.1|8685.3|8686.8|8683|8688.7|8685.3|8677.3|8674.5|310
1663137600000|2022-09-14 06:40:00|8686.9|8683.1|8682.3|8678.5|8694.7|8691.5|8678.7|8675.4|305
1663137900000|2022-09-14 06:45:00|8682.4|8679.6|8668.6|8664.8|8687.3|8684|8666.1|8662.9|318
1663138200000|2022-09-14 06:50:00|8668.5|8664.7|8670.7|8666.9|8672.7|8669.3|8663.1|8659.3|213
1663138500000|2022-09-14 06:55:00|8670.1|8667.3|8667.7|8663.9|8672.7|8669.3|8661.1|8657.9|250
1663138800000|2022-09-14 07:00:00|8667.1|8664.3|8634.1|8631.3|8668.7|8665.3|8631.1|8627.9|1031
1663139100000|2022-09-14 07:05:00|8634.7|8630.9|8609.1|8606.3|8635.5|8631.9|8600.9|8597.3|1604
1663139400000|2022-09-14 07:10:00|8609.7|8605.9|8609.7|8605.9|8615.5|8612.3|8590.1|8586.7|617
1663139700000|2022-09-14 07:15:00|8609.1|8606.3|8587.9|8585.1|8615.5|8611.7|8583.1|8580.3|927
1663140000000|2022-09-14 07:20:00|8587.1|8584.1|8602.1|8598.3|8613.2|8609.4|8587.1|8583.7|648
1663140300000|2022-09-14 07:25:00|8601.1|8597.7|8613.9|8610.1|8617.3|8614.1|8582.9|8579.6|792
1663140600000|2022-09-14 07:30:00|8613.3|8610.5|8618.1|8614.3|8633.6|8630.3|8607.9|8604.7|841
1663140900000|2022-09-14 07:35:00|8617.6|8613.8|8643.1|8639.3|8644.5|8641.5|8610.5|8607.7|611
1663141200000|2022-09-14 07:40:00|8642.9|8639.1|8634.5|8631.7|8644.1|8640.7|8631.1|8627.3|438
1663141500000|2022-09-14 07:45:00|8634.9|8631.1|8635.1|8632.3|8646.6|8643.3|8633.6|8630.3|542
1663141800000|2022-09-14 07:50:00|8635.6|8631.8|8655.6|8651.8|8657.6|8654.4|8628.1|8624.8|789
1663142100000|2022-09-14 07:55:00|8655.1|8651.3|8649|8645.2|8661.6|8658.2|8638.5|8635.1|882
1663142400000|2022-09-14 08:00:00|8649.6|8646.2|8669|8666.2|8674.5|8671.2|8627.9|8625.1|1124
1663142700000|2022-09-14 08:05:00|8669.5|8665.7|8680.5|8676.7|8681.9|8679.1|8667.7|8664.2|688
1663143000000|2022-09-14 08:10:00|8679|8676.2|8713|8709.2|8719.5|8716.2|8679|8676.2|1613
1663143300000|2022-09-14 08:15:00|8712.6|8709.8|8710|8706.2|8722.6|8719.4|8703.6|8700.3|681
1663143600000|2022-09-14 08:20:00|8710.4|8707.2|8718.2|8715.4|8722.6|8719.4|8697.4|8693.8|993
1663143900000|2022-09-14 08:25:00|8718|8715.2|8678.4|8674.6|8722|8719.2|8673.9|8670.1|2160
1663144200000|2022-09-14 08:30:00|8678.9|8675.1|8698.6|8695.8|8705|8701.2|8673|8669.2|1274
1663144500000|2022-09-14 08:35:00|8699|8695.2|8683.6|8679.8|8707.7|8704.4|8683|8679.8|641
1663144800000|2022-09-14 08:40:00|8684.6|8680.8|8661.9|8659.1|8686|8683.2|8637.4|8634.6|1061
1663145100000|2022-09-14 08:45:00|8662.3|8658.5|8676|8672.2|8679.6|8676.8|8653.9|8650.1|654
1663145400000|2022-09-14 08:50:00|8676.6|8673.2|8700.8|8697|8707.4|8704.2|8673.4|8670.2|743
1663145700000|2022-09-14 08:55:00|8700.7|8696.9|8692.4|8688.6|8702.8|8699|8683.8|8680|468
1663146000000|2022-09-14 09:00:00|8692.8|8689|8689.8|8686|8697.3|8693.6|8685.4|8681.6|379
1663146300000|2022-09-14 09:05:00|8689.6|8686.8|8721|8717.2|8734.1|8730.8|8689.6|8686.8|985
1663146600000|2022-09-14 09:10:00|8720.4|8717.6|8713.5|8710.7|8728.4|8725.2|8704|8700.2|471
1663146900000|2022-09-14 09:15:00|8714.5|8712.6|8719|8715.2|8725.5|8722.6|8711.9|8708.6|379
1663147200000|2022-09-14 09:20:00|8719.4|8716.2|8733.5|8730.7|8734|8730.9|8708.1|8704.9|792
1663147500000|2022-09-14 09:25:00|8734|8730.2|8725|8722.2|8743.4|8740|8719|8715.6|642
1663147800000|2022-09-14 09:30:00|8725.5|8721.7|8707.4|8703.6|8730|8726.2|8695|8692.2|658
1663148100000|2022-09-14 09:35:00|8707.9|8705.1|8702.5|8698.7|8708.9|8705.7|8697.9|8694.7|288
1663148400000|2022-09-14 09:40:00|8702.9|8699.1|8694.4|8690.6|8704.9|8701.6|8689.8|8686.5|704
1663148700000|2022-09-14 09:45:00|8694.8|8691|8734.1|8731.3|8742.7|8739.4|8693.8|8690.5|1339
1663149000000|2022-09-14 09:50:00|8734.5|8730.7|8737.1|8733.3|8750.5|8747.3|8727.1|8723.3|737
1663149300000|2022-09-14 09:55:00|8736.5|8732.7|8750.5|8746.7|8754.1|8750.3|8728.6|8725.3|550
1663149600000|2022-09-14 10:00:00|8749.9|8747.1|8741.6|8737.8|8753.6|8750.8|8740.1|8737.2|554
1663149900000|2022-09-14 10:05:00|8741.5|8737.7|8731.9|8729.1|8745.5|8741.7|8720.9|8717.7|736
1663150200000|2022-09-14 10:10:00|8732.9|8730.1|8734.9|8731.1|8736.4|8733.1|8725.9|8722.7|410
1663150500000|2022-09-14 10:15:00|8733.9|8731.7|8716.2|8712.4|8735.9|8732.1|8708.3|8705|1091
1663150800000|2022-09-14 10:20:00|8715.8|8712|8731.3|8727.5|8742.8|8740|8715.8|8712|552
1663151100000|2022-09-14 10:25:00|8731.8|8728|8714.7|8711.9|8735.3|8732.1|8706.8|8703.5|617
1663151400000|2022-09-14 10:30:00|8715.2|8711.4|8719.3|8715.5|8727.3|8724.4|8706.6|8703.4|581
1663151700000|2022-09-14 10:35:00|8718.7|8715.9|8731.6|8728.8|8735.9|8732.1|8704.7|8701.4|962
1663152000000|2022-09-14 10:40:00|8731.7|8728.9|8755.3|8751.5|8755.9|8753.1|8731.3|8727.9|1091
1663152300000|2022-09-14 10:45:00|8754.9|8752.1|8754.9|8751.1|8764.5|8761.4|8749.5|8746.1|858
1663152600000|2022-09-14 10:50:00|8753.9|8751.6|8746.3|8742.5|8755.4|8752.1|8739.3|8736.1|570
1663152900000|2022-09-14 10:55:00|8745.7|8742.9|8759.3|8755.5|8762.3|8759.1|8734.7|8731.5|585
1663153200000|2022-09-14 11:00:00|8759.4|8755.6|8723.7|8719.9|8761.9|8759.1|8716.3|8712.5|992
1663153500000|2022-09-14 11:05:00|8723.6|8719.8|8676.1|8673.3|8723.6|8719.8|8669.7|8666.3|1311
1663153800000|2022-09-14 11:10:00|8675.7|8672.9|8700.3|8696.5|8703.3|8699.9|8669.7|8665.9|874
1663154100000|2022-09-14 11:15:00|8699.3|8695.9|8687.7|8683.9|8704.1|8700.9|8670.7|8666.9|697
1663154400000|2022-09-14 11:20:00|8688.1|8684.3|8694.7|8690.9|8700.7|8697.5|8684.7|8680.9|521
1663154700000|2022-09-14 11:25:00|8695.7|8691.9|8692.8|8689|8706.4|8702.9|8689.3|8686|836
1663155000000|2022-09-14 11:30:00|8692.4|8688.6|8665.8|8662|8703.6|8700.2|8662.8|8659|1086
1663155300000|2022-09-14 11:35:00|8664.8|8662.6|8653.4|8649.6|8676.8|8673.2|8649.4|8645.6|824
1663155600000|2022-09-14 11:40:00|8653.3|8649.5|8642|8639.2|8659.4|8656|8631|8627.6|1090
1663155900000|2022-09-14 11:45:00|8642.5|8638.7|8631.8|8629|8656.5|8653.2|8631.8|8628.6|654
1663156200000|2022-09-14 11:50:00|8631.4|8628.6|8622.8|8620|8646|8642.2|8620.8|8617.6|795
1663156500000|2022-09-14 11:55:00|8623.2|8619.4|8627.9|8624.1|8636.4|8633|8604.8|8601.5|1064
1663156800000|2022-09-14 12:00:00|8627.5|8623.7|8621.4|8617.6|8642.9|8640.1|8615.9|8612.1|877
1663157100000|2022-09-14 12:05:00|8620.4|8617.1|8619.9|8617.1|8625.5|8622.1|8609.4|8605.6|539
1663157400000|2022-09-14 12:10:00|8620.1|8617.3|8646.1|8642.3|8650.1|8646.7|8611.4|8608.1|1269
1663157700000|2022-09-14 12:15:00|8645.1|8641.8|8667.1|8663.3|8676.5|8673.7|8645.1|8641.7|2011
1663158000000|2022-09-14 12:20:00|8667.5|8664.3|8671.1|8668.3|8677.5|8674.3|8659.5|8656.7|764
1663158300000|2022-09-14 12:25:00|8671.6|8667.8|8683.2|8680.4|8684.3|8681|8668.1|8664.7|819
1663158600000|2022-09-14 12:30:00|8683.6|8679.4|8677.1|8673.3|8692.5|8689.4|8650.3|8647.1|1856
1663158900000|2022-09-14 12:35:00|8678.1|8674.3|8692.2|8688.4|8696.3|8693|8667.6|8664.3|1272
1663159200000|2022-09-14 12:40:00|8691.2|8688|8687.2|8684.4|8704.2|8700.5|8685.2|8681.4|964
1663159500000|2022-09-14 12:45:00|8687|8684.2|8671|8668.2|8692.2|8689.4|8670.5|8666.8|1073
1663159800000|2022-09-14 12:50:00|8671.5|8667.7|8702.2|8699.4|8708.2|8704.4|8652.9|8649.7|1421
1663160100000|2022-09-14 12:55:00|8702.6|8698.8|8720|8717.2|8730.2|8727.4|8696.2|8692.4|1758
1663160400000|2022-09-14 13:00:00|8720.5|8716.7|8753|8750.2|8760.5|8757.7|8705.7|8702.4|3410
1663160700000|2022-09-14 13:05:00|8753.6|8749.8|8798.6|8795.8|8810.6|8807.4|8741|8737.7|4585
1663161000000|2022-09-14 13:10:00|8799.2|8795.4|8798.9|8796.1|8814.4|8810.9|8784.9|8781.6|1929
1663161300000|2022-09-14 13:15:00|8799.3|8795.5|8816.6|8812.8|8828.4|8822.6|8797.9|8794.5|2641
1663161600000|2022-09-14 13:20:00|8817|8813.2|8803.9|8801.1|8828|8824.6|8802.9|8799.6|1788
1663161900000|2022-09-14 13:25:00|8802.9|8800.1|8815.4|8811.6|8818.4|8815.2|8797.9|8794.6|1573
1663162200000|2022-09-14 13:30:00|8814.4|8810.2|8802.1|8799.3|8829|8825.2|8802.1|8798.9|2148
1663162500000|2022-09-14 13:35:00|8802.3|8799.5|8836.6|8832.8|8846|8842.7|8796.1|8793.3|2881
1663162800000|2022-09-14 13:40:00|8836|8833.2|8895.8|8892|8897.3|8894|8833|8829.2|4848
1663163100000|2022-09-14 13:45:00|8895.4|8892.6|8893.8|8890|8922.6|8919.3|8890.3|8887|5150
1663163400000|2022-09-14 13:50:00|8894.3|8891|8888.7|8884.9|8912.8|8909.5|8883.3|8880.5|2483
1663163700000|2022-09-14 13:55:00|8888.3|8885.5|8893.5|8889.7|8899.1|8896.3|8873.1|8869.9|3208
1663164000000|2022-09-14 14:00:00|8893.1|8889.3|8879.1|8876.3|8911.8|8909|8876.7|8873.4|2892
1663164300000|2022-09-14 14:05:00|8878.7|8875.9|8887.2|8883.4|8894.3|8891|8876.2|8872.9|1862
1663164600000|2022-09-14 14:10:00|8886.8|8883|8865.7|8861.9|8895.7|8892|8861.7|8858.4|2833
1663164900000|2022-09-14 14:15:00|8865.2|8861.4|8815.8|8812|8873.8|8870.4|8808.8|8805.6|2885
1663165200000|2022-09-14 14:20:00|8814.8|8811.6|8821.8|8818|8829.8|8826.6|8812.2|8808.6|1516
1663165500000|2022-09-14 14:25:00|8822.2|8818.4|8798.4|8790.6|8823.2|8819.9|8787.4|8783.6|1889
1663165800000|2022-09-14 14:30:00|8796|8792.2|8801.9|8798.1|8837.5|8834.3|8769.2|8766.4|4672
1663166100000|2022-09-14 14:35:00|8801.5|8798.7|8841.1|8838.3|8854.7|8851.4|8799.9|8796.6|3021
1663166400000|2022-09-14 14:40:00|8841.9|8839.1|8876.2|8872.4|8885.6|8882.4|8831.1|8827.7|2410
1663166700000|2022-09-14 14:45:00|8876.6|8872.8|8844.3|8840.5|8879.7|8876.4|8843.3|8840.1|1505
1663167000000|2022-09-14 14:50:00|8843.9|8841.1|8873.6|8869.8|8874.7|8871.4|8842.9|8839.6|1437
1663167300000|2022-09-14 14:55:00|8873.8|8870|8860.6|8856.8|8882.5|8879.2|8851|8848.2|1448
1663167600000|2022-09-14 15:00:00|8859|8856.2|8845.3|8841.5|8869.5|8866.2|8829.3|8825.5|2501
1663167900000|2022-09-14 15:05:00|8844.9|8841.1|8874.2|8870.4|8883.6|8880.4|8833.9|8830.5|2099
1663168200000|2022-09-14 15:10:00|8873.7|8869.9|8921.2|8917.4|8927.7|8924.5|8865.2|8861.9|5931
1663168500000|2022-09-14 15:15:00|8920.7|8917.9|8895.2|8892.4|8941.7|8938.5|8893.7|8890.4|4044
1663168800000|2022-09-14 15:20:00|8895.7|8891.9|8888.4|8884.6|8914.2|8910.4|8884.9|8881.2|2099
1663169100000|2022-09-14 15:25:00|8887.9|8885.1|8837|8834.2|8892.4|8889.2|8835.4|8832.2|3141
1663169400000|2022-09-14 15:30:00|8836.2|8833.4|8839|8836.2|8845.4|8842.2|8824|8820.8|2637
1663169700000|2022-09-14 15:35:00|8839.4|8835.6|8902.1|8898.3|8904.6|8901.3|8835|8832.2|3117
1663170000000|2022-09-14 15:40:00|8901.6|8898.8|8894.4|8890.6|8921.6|8918.6|8886.1|8882.6|2130
1663170300000|2022-09-14 15:45:00|8894|8891.2|8872|8869.2|8911.6|8907.8|8870|8867.2|1538
1663170600000|2022-09-14 15:50:00|8872.1|8869.3|8901.1|8898.3|8902.7|8899.3|8870.9|8867.6|1669
1663170900000|2022-09-14 15:55:00|8901.6|8898.8|8913.7|8910.9|8915.1|8911.9|8894.1|8890.9|1979
1663171200000|2022-09-14 16:00:00|8914.3|8910.5|8918.1|8915.3|8923.7|8920.5|8904.4|8901|3116
1663171500000|2022-09-14 16:05:00|8918.5|8914.7|8927.1|8924.3|8930.7|8927.6|8907.5|8904.2|1782
1663171800000|2022-09-14 16:10:00|8927.5|8924.7|8928.1|8924.3|8936.4|8933|8920.7|8917.4|1777
1663172100000|2022-09-14 16:15:00|8927.7|8924.9|8939.1|8935.3|8955.2|8952.4|8926.7|8922.9|2421
1663172400000|2022-09-14 16:20:00|8938.6|8935.8|8954.8|8952|8955.3|8952.4|8937.1|8933.8|1934
1663172700000|2022-09-14 16:25:00|8955.2|8952.4|8953.2|8949.4|8955.6|8952.4|8933.6|8930.8|1696
1663173000000|2022-09-14 16:30:00|8952.8|8949|8937.6|8934.8|8972.1|8968.8|8937.1|8933.8|4542
1663173300000|2022-09-14 16:35:00|8938.1|8934.3|8939.2|8936.4|8946.2|8942.4|8924.9|8921.6|1321
1663173600000|2022-09-14 16:40:00|8939.3|8936.5|8958.5|8955.7|8966.2|8963|8936.6|8933.4|1199
1663173900000|2022-09-14 16:45:00|8958.1|8955.3|8955|8951.2|8967|8963.8|8949.9|8946.6|1182
1663174200000|2022-09-14 16:50:00|8954.5|8951.7|8943.5|8940.7|8970.6|8967.8|8939.3|8936.1|1627
1663174500000|2022-09-14 16:55:00|8943.9|8940.1|8937.3|8934.5|8951.3|8947.5|8924.3|8921.1|1043
1663174800000|2022-09-14 17:00:00|8937.8|8933.5|8902.6|8899.8|8942.9|8939.5|8902.5|8899.2|1858
1663175100000|2022-09-14 17:05:00|8903|8900.2|8920.2|8916.4|8921.5|8918.2|8902.5|8899.2|823
1663175400000|2022-09-14 17:10:00|8919.6|8916.8|8918.5|8915.7|8929.7|8926.4|8912.5|8909.7|724
1663175700000|2022-09-14 17:15:00|8918|8915.2|8908.9|8906.1|8922.5|8919.2|8905|8902.1|1021
1663176000000|2022-09-14 17:20:00|8909.3|8906.5|8904.3|8900.5|8914.9|8911.7|8902.2|8898.9|713
1663176300000|2022-09-14 17:25:00|8903.8|8901|8904.3|8901.5|8907.8|8904.5|8891|8887.8|1863
1663176600000|2022-09-14 17:30:00|8904.6|8901.8|8910.9|8907.1|8919.2|8915.9|8900.3|8896.9|992
1663176900000|2022-09-14 17:35:00|8910.3|8907.5|8899.2|8895.4|8920.4|8916.6|8894.7|8891.4|832
1663177200000|2022-09-14 17:40:00|8899.6|8896.4|8919.3|8915.5|8921.4|8918.1|8891.3|8888.1|1024
1663177500000|2022-09-14 17:45:00|8918.9|8916.1|8903.9|8901.1|8923.3|8920.1|8893.7|8890.5|1047
1663177800000|2022-09-14 17:50:00|8903.4|8899.6|8903|8900.2|8913.4|8910.2|8900|8896.7|728
1663178100000|2022-09-14 17:55:00|8903.6|8899.8|8894.4|8890.6|8908.1|8904.8|8892|8888.6|590
1663178400000|2022-09-14 18:00:00|8894.1|8891.3|8904.4|8900.6|8907.8|8904.6|8890.3|8886.9|1963
1663178700000|2022-09-14 18:05:00|8904.1|8901.3|8892.8|8890|8917.4|8914.2|8887.3|8884|1504
1663179000000|2022-09-14 18:10:00|8893.3|8889.5|8862.4|8858.6|8897|8893.8|8853.4|8850.1|2671
1663179300000|2022-09-14 18:15:00|8862.9|8859.1|8848.2|8845.4|8890.1|8886.8|8848.2|8845.4|3865
1663179600000|2022-09-14 18:20:00|8847.7|8843.9|8832.3|8828.5|8848.7|8845.5|8792.3|8789.1|6050
1663179900000|2022-09-14 18:25:00|8831.7|8828.9|8811.2|8808.4|8837.7|8834.5|8794.1|8790.3|17120
1663180200000|2022-09-14 18:30:00|8810.7|8807.9|8824.8|8821|8829.4|8826.6|8805.6|8802.8|2736
1663180500000|2022-09-14 18:35:00|8824.3|8821.5|8831.8|8828|8837.8|8834.6|8822.7|8819|879
1663180800000|2022-09-14 18:40:00|8832.3|8829|8831.4|8828.6|8832.8|8830|8822.8|8820|461
1663181100000|2022-09-14 18:45:00|8832.4|8829.2|8827.8|8824|8838.8|8835.6|8825.4|8822.2|494
1663181400000|2022-09-14 18:50:00|8827.4|8824.6|8815.5|8812.7|8831|8827.6|8813.5|8810.2|666
1663181700000|2022-09-14 18:55:00|8816|8813.2|8798.5|8795.7|8819|8815.7|8795.5|8792.2|1273
1663182000000|2022-09-14 19:00:00|8799|8796.2|8794.5|8791.7|8801|8797.7|8788.5|8785.7|555
1663182300000|2022-09-14 19:05:00|8794.4|8791.6|8805.9|8802.1|8809.9|8805.7|8793.5|8790.7|282
1663182600000|2022-09-14 19:10:00|8805.5|8802.7|8797.5|8794.7|8809.1|8805.7|8796.5|8793.3|282
1663182900000|2022-09-14 19:15:00|8797.9|8794.1|8790.1|8786.3|8798.9|8795.7|8787.5|8784.3|421
1663183200000|2022-09-14 19:20:00|8789.5|8785.7|8776.4|8773.6|8789.5|8786.3|8770.5|8767.2|748
1663183500000|2022-09-14 19:25:00|8776.8|8773|8784.1|8780.3|8791.5|8787.7|8766.8|8763|897
1663183800000|2022-09-14 19:30:00|8783.5|8780.7|8785.1|8781.3|8793.6|8790.7|8772.5|8769.1|397
1663184100000|2022-09-14 19:35:00|8785.5|8781.7|8808.9|8805.1|8808.9|8805.7|8782.1|8779.3|414
1663184400000|2022-09-14 19:40:00|8807.9|8804.7|8809.5|8805.7|8810.9|8807.7|8798.9|8795.2|419
1663184700000|2022-09-14 19:45:00|8809|8806.2|8817.5|8814.7|8817.9|8814.7|8807.5|8804.1|385
1663185000000|2022-09-14 19:50:00|8817.9|8814.1|8830.9|8827.1|8834.9|8831.7|8815.5|8812.2|363
1663185300000|2022-09-14 19:55:00|8829.5|8826.7|8833.5|8830.7|8836.9|8833.7|8826.5|8823.2|478
1663185600000|2022-09-14 20:00:00|8833.9|8830.1|8841.5|8837.7|8841.9|8838.7|8822.5|8819.2|316
1663185900000|2022-09-14 20:05:00|8842|8839.2|8841.4|8837.6|8845|8841.7|8835.5|8832.7|103
1663186200000|2022-09-14 20:10:00|8841.9|8838.6|8840.9|8837.1|8841.9|8838.6|8837.4|8834.1|76
1663186500000|2022-09-14 20:15:00|8840.4|8837.6|8843.9|8840.1|8843.9|8840.6|8835.9|8832.6|65
1663186800000|2022-09-14 20:20:00|8842.4|8839.6|8845.4|8841.6|8849.9|8846.6|8837.3|8833.6|111
1663187100000|2022-09-14 20:25:00|8845.9|8842.6|8846|8842.2|8848.4|8844.6|8839|8835.2|49
1663187400000|2022-09-14 20:30:00|8845.4|8842.6|8857.4|8853.6|8858.4|8855.6|8844.6|8841.1|151
1663187700000|2022-09-14 20:35:00|8856.7|8853.9|8861.4|8858.6|8863.9|8860.2|8855.4|8852.1|91
1663188000000|2022-09-14 20:40:00|8861.9|8859.1|8858.8|8855|8864.4|8861.2|8856.1|8853.3|186
1663188300000|2022-09-14 20:45:00|8858.7|8856|8863.4|8860.6|8863.4|8860.6|8854.3|8851|125
1663188600000|2022-09-14 20:50:00|8863.8|8861|8868.7|8864.9|8868.7|8865.9|8859.5|8856.7|1379
1663188900000|2022-09-14 20:55:00|8869.2|8865.4|8856.9|8853.1|8871.2|8867.4|8856.8|8853|708
1663192800000|2022-09-14 22:00:00|8860.4|8852.6|8858.3|8854.5|8862.5|8857|8846.8|8840|138
1663193100000|2022-09-14 22:05:00|8858.4|8854.6|8856.8|8853|8864.2|8860.4|8850.8|8847.1|142
1663193400000|2022-09-14 22:10:00|8858.3|8854.5|8859.3|8855.5|8859.8|8856.5|8856.8|8853.5|65
1663193700000|2022-09-14 22:15:00|8859.5|8855.7|8857.8|8855|8866.9|8863.1|8857.8|8854.5|113
1663194000000|2022-09-14 22:20:00|8857.3|8854.5|8862.6|8858.8|8862.6|8858.8|8845.2|8841.4|193
1663194300000|2022-09-14 22:25:00|8863.1|8859.3|8873.2|8869.4|8877.6|8873.8|8863.1|8859.3|92
1663194600000|2022-09-14 22:30:00|8872.2|8868.4|8870.2|8866.4|8873.2|8869.4|8867.6|8863.9|37
1663194900000|2022-09-14 22:35:00|8869.6|8866.8|8866.2|8862.4|8869.6|8866.8|8861.2|8857.8|41
1663195200000|2022-09-14 22:40:00|8865.6|8862.8|8869.2|8866.4|8871.2|8868.4|8863.6|8860.8|15
1663195500000|2022-09-14 22:45:00|8869.3|8866.5|8872.6|8868.8|8877.7|8874.4|8868.2|8865.4|40
1663195800000|2022-09-14 22:50:00|8873|8869.2|8871.6|8867.8|8873.5|8869.7|8871.2|8867.8|20
1663196100000|2022-09-14 22:55:00|8871|8868.2|8872.7|8868.9|8875.1|8871.3|8867.2|8863.4|253
1663196400000|2022-09-14 23:00:00|8872.6|8868.8|8875.1|8871.3|8875.6|8871.8|8867.1|8863.8|48
1663196700000|2022-09-14 23:05:00|8874.1|8870.8|8872.6|8868.8|8874.6|8870.8|8868.1|8864.8|19
1663197000000|2022-09-14 23:10:00|8872.1|8869.3|8872.1|8868.3|8873.1|8869.8|8868.7|8865.4|19
1663197300000|2022-09-14 23:15:00|8870.7|8866.9|8863.1|8859.3|8870.7|8867.2|8860.8|8858|27
1663197600000|2022-09-14 23:20:00|8862.6|8859.8|8859.1|8855.3|8863.1|8859.8|8858|8854.8|36
1663197900000|2022-09-14 23:25:00|8858.7|8854.9|8855.6|8851.8|8859.6|8855.8|8855|8851.3|25
1663198200000|2022-09-14 23:30:00|8855.7|8851.9|8860.5|8857.7|8861.7|8857.9|8855.6|8851.8|20
1663198500000|2022-09-14 23:35:00|8859.5|8856.7|8856.1|8852.3|8860.1|8856.7|8854.7|8851.9|25
1663198800000|2022-09-14 23:40:00|8855.7|8851.9|8857.5|8853.7|8862.7|8859.3|8855.1|8851.9|27
1663199100000|2022-09-14 23:45:00|8856.5|8853.2|8862.5|8858.7|8862.7|8859.3|8855.1|8851.9|16
1663199400000|2022-09-14 23:50:00|8862.7|8858.9|8863.5|8859.7|8868.6|8865.3|8862.1|8858.7|34
1663199700000|2022-09-14 23:55:00|8863.1|8860.3|8867.5|8863.7|8867.5|8864.2|8863.1|8859.7|22
1663200000000|2022-09-15 00:00:00|8867.7|8863.9|8855.1|8852.3|8873.5|8870.3|8845.1|8841.8|249
1663200300000|2022-09-15 00:05:00|8855.6|8851.8|8863.9|8860.1|8867.6|8864.3|8854.1|8850.8|90
1663200600000|2022-09-15 00:10:00|8863.5|8859.7|8866.6|8862.8|8870.6|8867.4|8859.1|8855.8|128
1663200900000|2022-09-15 00:15:00|8866.1|8862.3|8862.6|8858.8|8869.1|8866.3|8858.1|8854.7|83
1663201200000|2022-09-15 00:20:00|8863.1|8859.3|8861.6|8857.8|8864.6|8861.3|8859.1|8855.7|46
1663201500000|2022-09-15 00:25:00|8861.1|8858.3|8862.1|8859.3|8864.1|8860.3|8859.6|8855.8|23
1663201800000|2022-09-15 00:30:00|8861.6|8858.8|8858.5|8854.7|8861.6|8858.8|8852.1|8848.8|72
1663202100000|2022-09-15 00:35:00|8858.6|8854.8|8843.6|8839.8|8858.6|8855.3|8840.6|8836.8|170
1663202400000|2022-09-15 00:40:00|8844|8840.2|8849|8845.2|8853.5|8849.8|8841|8837.7|103
1663202700000|2022-09-15 00:45:00|8848.5|8845.7|8845.6|8842.8|8850.1|8846.8|8843.9|8840.2|108
1663203000000|2022-09-15 00:50:00|8845.5|8841.7|8849.5|8846.7|8852.5|8848.7|8839.5|8836.2|102
1663203300000|2022-09-15 00:55:00|8849|8846.2|8847.3|8844.5|8852|8848.2|8847.3|8844.5|73
1663203600000|2022-09-15 01:00:00|8847.9|8844.1|8844.6|8840.8|8857|8853.8|8834.2|8831.2|512
1663203900000|2022-09-15 01:05:00|8844|8841.2|8821.6|8817.8|8848|8845.2|8820|8817.2|443
1663204200000|2022-09-15 01:10:00|8820.6|8817.2|8820|8816.2|8832|8828.2|8816|8812.7|458
1663204500000|2022-09-15 01:15:00|8819.1|8815.3|8800|8796.2|8819.1|8815.3|8790.1|8786.8|797
1663204800000|2022-09-15 01:20:00|8799.6|8795.8|8786|8783.2|8803|8799.2|8786|8782.8|351
1663205100000|2022-09-15 01:25:00|8786.4|8782.6|8793|8789.2|8798|8794.2|8782|8778.6|256
1663205400000|2022-09-15 01:30:00|8792.6|8788.8|8784.1|8780.3|8796.6|8793.2|8778|8774.3|277
1663205700000|2022-09-15 01:35:00|8785.6|8782.8|8786.6|8782.8|8793|8789.2|8776.6|8773.3|247
1663206000000|2022-09-15 01:40:00|8787|8783.2|8803.5|8799.7|8810.7|8806.9|8787|8783.2|408
1663206300000|2022-09-15 01:45:00|8803|8800.2|8817.9|8815.1|8822.3|8818.9|8803|8799.7|355
1663206600000|2022-09-15 01:50:00|8818.2|8814.4|8827.3|8823.5|8827.3|8824|8814.9|8811.1|202
1663206900000|2022-09-15 01:55:00|8826.8|8823|8827|8823.2|8831.3|8827.5|8822.8|8819.5|229
1663207200000|2022-09-15 02:00:00|8826.4|8822.6|8821.4|8817.6|8831.4|8828.2|8818|8814.6|177
1663207500000|2022-09-15 02:05:00|8821|8817.2|8822.8|8819|8827.4|8823.6|8816|8812.7|130
1663207800000|2022-09-15 02:10:00|8822.4|8819.6|8816.4|8812.6|8827.4|8824.2|8814.4|8810.6|168
1663208100000|2022-09-15 02:15:00|8815.8|8813|8820.4|8816.6|8821.5|8818.1|8806.8|8803.6|421
1663208400000|2022-09-15 02:20:00|8819.4|8816|8815.8|8813|8820.4|8817|8815.8|8812.5|53
1663208700000|2022-09-15 02:25:00|8815.3|8812|8813.3|8809.5|8816.4|8813|8808.8|8806|112
1663209000000|2022-09-15 02:30:00|8812.8|8809|8817.2|8814.4|8826.3|8823|8811.7|8808|163
1663209300000|2022-09-15 02:35:00|8817.7|8813.9|8815.3|8811.5|8820.2|8817|8809.2|8805.4|355
1663209600000|2022-09-15 02:40:00|8815.2|8811.4|8812.8|8809|8820.2|8817|8809.8|8807|130
1663209900000|2022-09-15 02:45:00|8812.2|8809.4|8814.2|8810.4|8816.2|8813|8809.8|8806|67
1663210200000|2022-09-15 02:50:00|8813.8|8811|8821.2|8817.4|8821.4|8817.6|8809.4|8805.6|129
1663210500000|2022-09-15 02:55:00|8820.8|8817|8822.8|8820|8824.3|8821.5|8816.8|8813|139
1663210800000|2022-09-15 03:00:00|8823.3|8819.5|8818.2|8814.4|8825.3|8822|8817.2|8814|126
1663211100000|2022-09-15 03:05:00|8817.8|8815|8820.8|8817|8823.2|8819.4|8817.2|8813.9|118
1663211400000|2022-09-15 03:10:00|8820.3|8816.5|8822.8|8819|8827.3|8824|8819.8|8816.4|102
1663211700000|2022-09-15 03:15:00|8822.3|8818.5|8823.3|8819.5|8825.8|8822.4|8819.6|8816|95
1663212000000|2022-09-15 03:20:00|8822.8|8820|8828.8|8826|8830.3|8827|8820.8|8817.5|66
1663212300000|2022-09-15 03:25:00|8829.3|8825.5|8826.2|8822.4|8831.2|8828|8823.8|8820.5|242
1663212600000|2022-09-15 03:30:00|8825.8|8823|8824.8|8822|8828.8|8825.5|8824.8|8821.5|138
1663212900000|2022-09-15 03:35:00|8824.7|8821.9|8815.6|8811.8|8825.3|8821.9|8814.7|8811.4|214
1663213200000|2022-09-15 03:40:00|8815.7|8811.9|8816.7|8812.9|8819.7|8816.4|8811.6|8808.3|129
1663213500000|2022-09-15 03:45:00|8817.2|8813.4|8818.3|8814.5|8819.7|8816.4|8814.7|8810.9|111
1663213800000|2022-09-15 03:50:00|8816.7|8813.9|8822.2|8818.4|8822.2|8818.9|8815.7|8812.5|64
1663214100000|2022-09-15 03:55:00|8822.3|8818.5|8819.2|8815.4|8823.2|8819.8|8816.2|8813.4|61
1663214400000|2022-09-15 04:00:00|8818.3|8814.5|8819.7|8815.9|8820.2|8816.4|8812.7|8809.5|99
1663214700000|2022-09-15 04:05:00|8818.7|8815.5|8814.7|8811.9|8819.3|8815.9|8814.7|8810.9|30
1663215000000|2022-09-15 04:10:00|8815.3|8811.5|8813.7|8810.9|8817.3|8813.9|8810.7|8807.4|64
1663215300000|2022-09-15 04:15:00|8814.3|8810.5|8812.7|8808.9|8814.7|8811.9|8810.7|8807.5|45
1663215600000|2022-09-15 04:20:00|8812.1|8809.3|8813.3|8809.5|8815.1|8811.3|8811.7|8808.3|42
1663215900000|2022-09-15 04:25:00|8813.7|8809.9|8809.7|8805.9|8814.1|8810.9|8809.3|8805.5|36
1663216200000|2022-09-15 04:30:00|8809.3|8805.5|8805.7|8801.9|8811.1|8807.9|8804.7|8801.4|100
1663216500000|2022-09-15 04:35:00|8806.1|8802.3|8810.1|8807.3|8810.7|8807.3|8801.3|8798|151
1663216800000|2022-09-15 04:40:00|8809.7|8806.9|8808.2|8804.4|8812.6|8809.3|8805.7|8802.9|62
1663217100000|2022-09-15 04:45:00|8807.7|8803.9|8810.7|8807.9|8814.2|8810.9|8806.7|8803.4|94
1663217400000|2022-09-15 04:50:00|8811.1|8807.3|8811.7|8807.9|8814.1|8810.9|8809.2|8805.4|44
1663217700000|2022-09-15 04:55:00|8810.7|8807.3|8811.2|8807.4|8813.1|8809.3|8807.2|8803.9|70
1663218000000|2022-09-15 05:00:00|8811|8807.2|8811.1|8808.3|8812|8808.7|8807.2|8803.9|63
1663218300000|2022-09-15 05:05:00|8811.7|8807.9|8805.5|8802.7|8811.7|8808.3|8803.5|8800.3|70
1663218600000|2022-09-15 05:10:00|8806|8802.2|8808.5|8804.7|8808.5|8805.2|8801.2|8798|71
1663218900000|2022-09-15 05:15:00|8808.1|8805.3|8801.5|8798.7|8809.1|8806.3|8799.5|8796.3|167
1663219200000|2022-09-15 05:20:00|8802.1|8798.3|8808.6|8805.8|8809.6|8805.8|8800.1|8796.7|151
1663219500000|2022-09-15 05:25:00|8808.2|8804.8|8813.1|8810.3|8815.6|8812.8|8807.6|8804.3|218
1663219800000|2022-09-15 05:30:00|8813.6|8809.8|8824.2|8820.4|8827.6|8824.4|8807.6|8804.4|359
1663220100000|2022-09-15 05:35:00|8823.6|8820.8|8832.6|8828.8|8838.1|8834.8|8822.1|8819.3|360
1663220400000|2022-09-15 05:40:00|8832.7|8828.9|8826.1|8822.3|8834.6|8831.8|8824.6|8821.3|159
1663220700000|2022-09-15 05:45:00|8826.2|8822.4|8825.2|8821.4|8829.6|8826.4|8819.1|8815.4|183
1663221000000|2022-09-15 05:50:00|8824.6|8821.8|8819.6|8815.8|8828.6|8825.4|8818.2|8814.4|211
1663221300000|2022-09-15 05:55:00|8819.1|8816.3|8819.6|8816.8|8821.1|8817.3|8812.2|8808.4|212
1663221600000|2022-09-15 06:00:00|8820.2|8816.4|8822.6|8818.8|8826.1|8822.8|8813.6|8810.4|223
1663221900000|2022-09-15 06:05:00|8822|8818.2|8817.2|8814.4|8827.2|8823.4|8817.2|8814.4|150
1663222200000|2022-09-15 06:10:00|8817.6|8813.8|8801.6|8798.8|8817.6|8814.4|8795.6|8792.4|421
1663222500000|2022-09-15 06:15:00|8802|8798.2|8802|8799.2|8812.2|8809.2|8800.6|8797.4|270
1663222800000|2022-09-15 06:20:00|8802.6|8798.8|8809.5|8806.7|8811.5|8808.1|8802|8798.7|152
1663223100000|2022-09-15 06:25:00|8809|8806.2|8815|8811.2|8816|8812.7|8804.5|8801.2|117
1663223400000|2022-09-15 06:30:00|8814.5|8810.7|8803|8799.2|8815|8811.7|8799.5|8796.2|167
1663223700000|2022-09-15 06:35:00|8802.5|8798.7|8798.9|8796.1|8805.5|8801.7|8795|8792.1|193
1663224000000|2022-09-15 06:40:00|8798.5|8795.1|8810.4|8807.6|8812|8808.8|8796|8793.1|257
1663224300000|2022-09-15 06:45:00|8811|8807.2|8820|8816.2|8821.4|8818.2|8806.6|8803.2|389
1663224600000|2022-09-15 06:50:00|8819.4|8816.6|8809.4|8806.6|8820|8816.6|8808.4|8805.6|186
1663224900000|2022-09-15 06:55:00|8810|8806.2|8808.4|8805.6|8811|8807.8|8800.6|8797.2|332
1663225200000|2022-09-15 07:00:00|8808.9|8805.1|8788.4|8784.6|8809|8805.6|8782.4|8779.2|594
1663225500000|2022-09-15 07:05:00|8788|8784.2|8800.4|8796.6|8800.9|8797.6|8781.4|8778.1|345
1663225800000|2022-09-15 07:10:00|8799.5|8797.6|8790.4|8787.6|8801|8797.6|8782.4|8779.2|283
1663226100000|2022-09-15 07:15:00|8790.9|8787.1|8825|8821.2|8825|8821.7|8790|8787.1|616
1663226400000|2022-09-15 07:20:00|8824.6|8821.8|8822.5|8818.7|8830|8826.7|8804.5|8801.3|434
1663226700000|2022-09-15 07:25:00|8822.1|8819.3|8823.5|8820.7|8829.5|8826.6|8817.5|8814.2|362
1663227000000|2022-09-15 07:30:00|8824.1|8820.3|8829.1|8826.3|8836.1|8832.8|8813.5|8810.7|432
1663227300000|2022-09-15 07:35:00|8829.5|8826.7|8833.1|8829.3|8836.2|8832.8|8823.1|8819.8|323
1663227600000|2022-09-15 07:40:00|8833.6|8830.3|8814.6|8811.8|8836.1|8832.8|8814.6|8811.3|462
1663227900000|2022-09-15 07:45:00|8815.5|8812.7|8828.5|8825.7|8828.9|8825.7|8814.5|8811.7|270
1663228200000|2022-09-15 07:50:00|8830.9|8827.1|8821.5|8818.7|8833.9|8830.6|8817.4|8814.1|369
1663228500000|2022-09-15 07:55:00|8821.9|8818.1|8855.1|8851.3|8862.5|8859.1|8819.5|8816.1|730
1663228800000|2022-09-15 08:00:00|8855.3|8851.5|8862.5|8859.7|8872.5|8869.1|8853.5|8850.2|590
1663229100000|2022-09-15 08:05:00|8862.9|8859.1|8867|8863.2|8869.5|8865.7|8848.5|8844.7|549
1663229400000|2022-09-15 08:10:00|8867.2|8864.4|8859.5|8855.7|8869.9|8866.1|8854.5|8851.2|264
1663229700000|2022-09-15 08:15:00|8860|8856.2|8777.8|8774|8861|8857.7|8770.4|8767.1|1594
1663230000000|2022-09-15 08:20:00|8777.9|8774.1|8749.4|8745.6|8782.8|8779|8720.8|8717|2158
1663230300000|2022-09-15 08:25:00|8748.2|8744.4|8748.8|8745|8767.5|8764.1|8733.5|8730.1|1525
1663230600000|2022-09-15 08:30:00|8747.3|8744.5|8762.3|8759.5|8765|8761.7|8743.8|8741|1251
1663230900000|2022-09-15 08:35:00|8762.5|8759.7|8774.8|8771|8775.9|8772|8757.3|8754.4|670
1663231200000|2022-09-15 08:40:00|8774.3|8771.5|8770.2|8766.4|8775.8|8772.5|8736.3|8733|786
1663231500000|2022-09-15 08:45:00|8769.3|8765.5|8775.9|8773.1|8784.2|8780.6|8762.3|8758.5|515
1663231800000|2022-09-15 08:50:00|8776.9|8774.1|8794.4|8790.6|8798.4|8795.1|8772|8768.2|584
1663232100000|2022-09-15 08:55:00|8793.4|8790.1|8837|8833.2|8837|8833.6|8793.4|8790.1|850
1663232400000|2022-09-15 09:00:00|8837.5|8834.2|8818|8814.2|8849.9|8846.1|8809.4|8806.1|738
1663232700000|2022-09-15 09:05:00|8817.9|8814.1|8829.9|8826.1|8831|8827.6|8805.9|8802.6|368
1663233000000|2022-09-15 09:10:00|8831|8827.2|8818.4|8814.6|8846|8842.6|8813.4|8810.1|461
1663233300000|2022-09-15 09:15:00|8818|8815.2|8791.3|8787.5|8820.4|8817.1|8789.7|8786.9|691
1663233600000|2022-09-15 09:20:00|8790.3|8787.1|8795.9|8793.1|8796.4|8793.6|8780.3|8777.5|385
1663233900000|2022-09-15 09:25:00|8795.7|8792.1|8797.7|8793.9|8798.7|8795.5|8779.7|8776.6|331
1663234200000|2022-09-15 09:30:00|8797.3|8793.5|8789.7|8786.9|8811.8|8808|8782.3|8778.9|495
1663234500000|2022-09-15 09:35:00|8789.3|8786.5|8778.7|8774.9|8790.7|8787.5|8776.7|8773.4|221
1663234800000|2022-09-15 09:40:00|8779.3|8775.5|8759.7|8755.9|8780.7|8777.4|8749.2|8745.4|761
1663235100000|2022-09-15 09:45:00|8759.2|8755.4|8764.7|8760.9|8772.7|8768.9|8754.7|8751.4|364
1663235400000|2022-09-15 09:50:00|8764.2|8761.4|8760.2|8756.4|8766.7|8762.9|8749.7|8745.9|352
1663235700000|2022-09-15 09:55:00|8759.7|8755.9|8753.1|8749.3|8760.7|8757.4|8749.7|8745.9|289
1663236000000|2022-09-15 10:00:00|8752.1|8748.8|8736.1|8732.3|8754.6|8751.3|8723|8719.8|1036
1663236300000|2022-09-15 10:05:00|8735.7|8732.9|8753.1|8749.3|8757.6|8754.3|8721.6|8718.3|541
1663236600000|2022-09-15 10:10:00|8752.7|8748.9|8749.1|8745.3|8756.1|8752.4|8745.1|8741.8|261
1663236900000|2022-09-15 10:15:00|8748.7|8745.9|8747.1|8744.3|8755.1|8751.8|8746.1|8742.9|113
1663237200000|2022-09-15 10:20:00|8747.6|8743.8|8744.1|8740.3|8757.6|8753.8|8742.1|8738.8|315
1663237500000|2022-09-15 10:25:00|8743.1|8739.3|8739.6|8735.8|8751.6|8748.3|8738.6|8734.8|250
1663237800000|2022-09-15 10:30:00|8738.1|8735.3|8756.1|8753.3|8762.6|8759.2|8723.1|8719.8|1163
1663238100000|2022-09-15 10:35:00|8755.7|8752.9|8761.7|8757.9|8766.7|8763.3|8751.1|8747.8|265
1663238400000|2022-09-15 10:40:00|8761.6|8757.8|8739.7|8735.9|8763.6|8760.3|8722.5|8719.7|769
1663238700000|2022-09-15 10:45:00|8739.6|8735.8|8751.1|8747.3|8753.7|8750.3|8734.1|8730.7|290
1663239000000|2022-09-15 10:50:00|8750.1|8746.3|8754.2|8750.4|8758|8754.2|8742.1|8738.7|393
1663239300000|2022-09-15 10:55:00|8756.2|8752.4|8768.2|8764.4|8768.6|8765.4|8755.2|8751.4|237
1663239600000|2022-09-15 11:00:00|8767.8|8765|8745.8|8742|8775.8|8772.4|8738.2|8734.4|602
1663239900000|2022-09-15 11:05:00|8745.3|8741.5|8754.8|8751|8765.6|8762.4|8744.2|8741|444
1663240200000|2022-09-15 11:10:00|8754.9|8751.1|8769.9|8766.1|8772.3|8768.5|8754.3|8750.5|353
1663240500000|2022-09-15 11:15:00|8769.7|8765.9|8754.7|8750.9|8775.8|8772.5|8753.3|8749.5|381
1663240800000|2022-09-15 11:20:00|8754.8|8751|8687.5|8683.7|8757.7|8753.9|8676.2|8672.8|2685
1663241100000|2022-09-15 11:25:00|8686.6|8682.8|8665.2|8662.4|8687.6|8684.3|8658.7|8654.9|1923
1663241400000|2022-09-15 11:30:00|8665.6|8662.8|8715.7|8711.9|8715.7|8712.4|8664.7|8661.4|1433
1663241700000|2022-09-15 11:35:00|8715.2|8712.4|8704.2|8701.4|8715.2|8712.4|8690.2|8687.4|812
1663242000000|2022-09-15 11:40:00|8704.6|8701.8|8722.3|8719.5|8730.8|8727.5|8696.2|8692.8|901
1663242300000|2022-09-15 11:45:00|8722.7|8719.9|8724.2|8721.4|8730.2|8726.4|8709.2|8706.4|461
1663242600000|2022-09-15 11:50:00|8724.9|8722.1|8702.5|8698.7|8730.2|8726.4|8697|8693.8|673
1663242900000|2022-09-15 11:55:00|8701.6|8697.8|8697.7|8693.9|8705.1|8701.3|8674.1|8671.3|856
1663243200000|2022-09-15 12:00:00|8697.6|8693.8|8680.6|8677.8|8701.7|8698.2|8671.3|8667.9|728
1663243500000|2022-09-15 12:05:00|8680.1|8677.3|8681.7|8677.9|8697.1|8693.3|8669.7|8666.9|839
1663243800000|2022-09-15 12:10:00|8682.1|8678.9|8692.7|8688.9|8701.2|8697.4|8680.7|8676.9|470
1663244100000|2022-09-15 12:15:00|8692.5|8689.7|8665.8|8662|8696.4|8693.6|8663.2|8659.9|718
1663244400000|2022-09-15 12:20:00|8665.9|8662.1|8656.6|8652.8|8675.8|8672|8635.6|8631.8|1564
1663244700000|2022-09-15 12:25:00|8656.1|8652.3|8666.8|8663|8667.7|8663.9|8644.1|8640.9|926
1663245000000|2022-09-15 12:30:00|8666.9|8663.1|8648.6|8644.8|8679.8|8676.4|8647.1|8643.8|1012
1663245300000|2022-09-15 12:35:00|8648.5|8644.7|8645.8|8642|8651.7|8648.3|8627.3|8623.8|1122
1663245600000|2022-09-15 12:40:00|8646.7|8642.9|8667.7|8664.9|8670.6|8667.3|8630.7|8626.9|887
1663245900000|2022-09-15 12:45:00|8668.2|8664.4|8666.5|8662.7|8676.7|8672.9|8650.1|8646.7|688
1663246200000|2022-09-15 12:50:00|8666|8663.2|8672.6|8668.8|8680.5|8676.8|8649.5|8646.3|693
1663246500000|2022-09-15 12:55:00|8673|8669.2|8646|8643.2|8685.1|8681.7|8646|8642.3|704
1663246800000|2022-09-15 13:00:00|8645.5|8642.7|8679.6|8675.8|8683.8|8680|8615|8611.7|2965
1663247100000|2022-09-15 13:05:00|8680.7|8676.9|8667.6|8663.8|8687.2|8683.9|8648|8644.7|1493
1663247400000|2022-09-15 13:10:00|8667.1|8664.3|8659.7|8655.9|8683.1|8679.4|8654.7|8651.8|1029
1663247700000|2022-09-15 13:15:00|8660.7|8656.9|8635.8|8632|8668.7|8665.4|8635.3|8632|1594
1663248000000|2022-09-15 13:20:00|8636.3|8633.5|8637.8|8634|8656.4|8652.6|8629.4|8625.6|2262
1663248300000|2022-09-15 13:25:00|8636.9|8633.1|8648.8|8645|8663.9|8660.1|8630.4|8626.6|1029
1663248600000|2022-09-15 13:30:00|8648.9|8645.1|8631.9|8629.1|8656.8|8654|8605.4|8602.6|2119
1663248900000|2022-09-15 13:35:00|8632.9|8628.1|8566.9|8563.1|8635.8|8632|8556.6|8553.4|3309
1663249200000|2022-09-15 13:40:00|8566.8|8563|8541.9|8538.1|8570.8|8567|8533.9|8530.6|3413
1663249500000|2022-09-15 13:45:00|8541.5|8537.7|8552.9|8549.1|8552.9|8550|8516.9|8513.7|3012
1663249800000|2022-09-15 13:50:00|8551.9|8548.1|8554.5|8550.7|8584.2|8580.9|8546.9|8544.1|2847
1663250100000|2022-09-15 13:55:00|8554.9|8551.1|8579.9|8576.1|8583|8579.2|8552|8548.2|1214
1663250400000|2022-09-15 14:00:00|8578.9|8575.7|8532.4|8529.6|8589.5|8585.7|8528.4|8524.6|3369
1663250700000|2022-09-15 14:05:00|8531.8|8528|8542.8|8539|8570|8566.2|8528.4|8525.1|1754
1663251000000|2022-09-15 14:10:00|8541.9|8538.1|8531.3|8527.5|8544.3|8540.7|8522|8518.7|1520
1663251300000|2022-09-15 14:15:00|8530.9|8527.1|8568|8564.2|8587.1|8583.8|8528.9|8525.1|2549
1663251600000|2022-09-15 14:20:00|8567.4|8563.6|8545.9|8542.1|8567.9|8564.1|8534|8531.2|1652
1663251900000|2022-09-15 14:25:00|8545.4|8541.6|8535|8531.2|8546.8|8543.5|8532.3|8528.6|1424
1663252200000|2022-09-15 14:30:00|8534.4|8531.6|8490.2|8487.4|8537.4|8534.1|8482.2|8478.9|3869
1663252500000|2022-09-15 14:35:00|8489.8|8487|8511.2|8507.4|8517.3|8513.5|8476.1|8472.4|2274
1663252800000|2022-09-15 14:40:00|8510.8|8507|8489.8|8486|8511.2|8507.4|8485.3|8482|1614
1663253100000|2022-09-15 14:45:00|8489.9|8486.1|8451.2|8448.4|8491.8|8488|8445.2|8442|4163
1663253400000|2022-09-15 14:50:00|8451.6|8447.8|8430|8426.2|8456|8452.5|8420.4|8417.6|2653
1663253700000|2022-09-15 14:55:00|8429.7|8425.9|8437.3|8433.5|8444.4|8441.1|8417.9|8414.6|1625
1663254000000|2022-09-15 15:00:00|8433.9|8430.1|8453.3|8449.5|8466.3|8462.5|8420.3|8416.5|2180
1663254300000|2022-09-15 15:05:00|8453.8|8450|8444.8|8441|8457.1|8453.3|8430.7|8427.9|1472
1663254600000|2022-09-15 15:10:00|8444.4|8440.6|8420.3|8416.5|8451.3|8448|8419.3|8415.9|1462
1663254900000|2022-09-15 15:15:00|8419.3|8415.9|8425.8|8422|8443.3|8440|8415.3|8412|1409
1663255200000|2022-09-15 15:20:00|8426.3|8422.5|8458.7|8454.9|8461.2|8457.7|8423.3|8420.5|1699
1663255500000|2022-09-15 15:25:00|8459.2|8455.4|8484.2|8481.4|8511.7|8508.5|8456.7|8453.4|3607
1663255800000|2022-09-15 15:30:00|8484.7|8480.9|8500.4|8496.6|8501.4|8498.1|8480.2|8476.9|1895
1663256100000|2022-09-15 15:35:00|8499.9|8497.1|8487.7|8483.9|8516.8|8513.6|8485.7|8481.9|1378
1663256400000|2022-09-15 15:40:00|8486.8|8483|8475.3|8471.5|8496.7|8493.3|8469.3|8466.5|1824
1663256700000|2022-09-15 15:45:00|8475.7|8471.9|8496.9|8493.1|8507.4|8504.1|8475.3|8471.9|1082
1663257000000|2022-09-15 15:50:00|8497.9|8494.1|8481.8|8479|8498.4|8495.1|8468.4|8465.1|756
1663257300000|2022-09-15 15:55:00|8482.3|8478.5|8473.8|8470|8487.9|8484.5|8461.5|8457.9|1532
1663257600000|2022-09-15 16:00:00|8473.3|8470.5|8474.8|8471|8478.9|8475.5|8459.8|8456|786
1663257900000|2022-09-15 16:05:00|8474.3|8470.5|8469.8|8466|8478.3|8475.5|8461.3|8458.5|647
1663258200000|2022-09-15 16:10:00|8469.3|8466.5|8477.8|8474|8483.8|8480.5|8464.3|8460.5|759
1663258500000|2022-09-15 16:15:00|8477.9|8474.1|8505.4|8502.6|8507.4|8504.1|8468.3|8465|1036
1663258800000|2022-09-15 16:20:00|8505.3|8502.5|8497.4|8493.6|8506.4|8503.1|8491.4|8488.2|1088
1663259100000|2022-09-15 16:25:00|8497|8493.2|8474.9|8471.1|8499|8495.2|8468.9|8465.1|1503
1663259400000|2022-09-15 16:30:00|8474.8|8471|8486.9|8483.1|8493.8|8490.5|8468.3|8464.5|1252
1663259700000|2022-09-15 16:35:00|8487.9|8484.1|8507|8503.2|8507.4|8504.2|8484.4|8481.6|1897
1663260000000|2022-09-15 16:40:00|8506|8504.2|8499.8|8496|8515.9|8512.6|8498.4|8495.2|972
1663260300000|2022-09-15 16:45:00|8499.3|8496.5|8514.1|8510.3|8515.9|8512.2|8488.5|8485.3|1393
1663260600000|2022-09-15 16:50:00|8515.1|8511.3|8498.5|8494.7|8528.9|8526.1|8495.5|8492.1|1053
1663260900000|2022-09-15 16:55:00|8499|8495.7|8524.9|8522.1|8526|8522.2|8499|8495.2|756
1663261200000|2022-09-15 17:00:00|8525.5|8522.7|8531.9|8528.1|8548.8|8545|8518.9|8515.7|1459
1663261500000|2022-09-15 17:05:00|8532.8|8529|8540.4|8537.6|8541.9|8538.2|8525.9|8522.7|850
1663261800000|2022-09-15 17:10:00|8540.9|8537.1|8514.9|8511.1|8543.5|8540.1|8510.8|8508|635
1663262100000|2022-09-15 17:15:00|8515.4|8511.6|8524.8|8521|8537.9|8534.7|8502.4|8499.1|856
1663262400000|2022-09-15 17:20:00|8524.4|8521.6|8515.4|8511.6|8532.4|8529|8510.7|8507.5|653
1663262700000|2022-09-15 17:25:00|8514.8|8512|8529.8|8526|8531.8|8528.6|8514.8|8511.1|543
1663263000000|2022-09-15 17:30:00|8529.2|8526.4|8519.6|8515.8|8531.7|8528|8503.1|8499.9|919
1663263300000|2022-09-15 17:35:00|8519.5|8516.8|8522.7|8518.9|8526.2|8522.9|8511.1|8507.8|871
1663263600000|2022-09-15 17:40:00|8523.2|8519.9|8525.8|8522|8529.9|8526.5|8511.7|8508|1533
1663263900000|2022-09-15 17:45:00|8526.3|8522.5|8507.7|8503.9|8542.8|8540|8501.2|8498|1373
1663264200000|2022-09-15 17:50:00|8507.1|8504.3|8482.8|8479|8513.8|8510.4|8482.2|8479|1352
1663264500000|2022-09-15 17:55:00|8482.2|8479.4|8496.7|8492.9|8515.3|8512|8471.7|8468.4|1731
1663264800000|2022-09-15 18:00:00|8496.2|8493.4|8491.7|8487.9|8498.2|8494.5|8482.2|8478.9|756
1663265100000|2022-09-15 18:05:00|8489.8|8487|8503.2|8499.4|8505.8|8502|8486.8|8483.9|959
1663265400000|2022-09-15 18:10:00|8503.3|8499.5|8479.8|8476|8506.8|8503.5|8478.3|8475|1638
1663265700000|2022-09-15 18:15:00|8479.2|8475.4|8473.7|8469.9|8496.8|8493.5|8472.3|8468.5|1610
1663266000000|2022-09-15 18:20:00|8473.9|8470.1|8479.6|8475.8|8480.7|8477.9|8457.2|8453.4|3107
1663266300000|2022-09-15 18:25:00|8479.2|8475.4|8478|8475.2|8493.6|8490.4|8446.9|8443.6|9740
1663266600000|2022-09-15 18:30:00|8478.1|8475.3|8474.5|8470.7|8494|8490.6|8472|8468.6|2549
1663266900000|2022-09-15 18:35:00|8473.2|8469.4|8463.5|8459.7|8475.1|8472.2|8460.6|8457.4|2445
1663267200000|2022-09-15 18:40:00|8463|8460.2|8470.1|8467.3|8475.4|8471.6|8460.5|8457.2|944
1663267500000|2022-09-15 18:45:00|8470.5|8466.3|8473.1|8469.3|8480.5|8477.3|8468.1|8464.8|421
1663267800000|2022-09-15 18:50:00|8472.5|8469.7|8454.4|8451.6|8472.5|8469.7|8452.5|8449.6|1058
1663268100000|2022-09-15 18:55:00|8455|8451.2|8445.5|8441.7|8457.4|8454.6|8436.4|8433.2|612
1663268400000|2022-09-15 19:00:00|8445|8442.2|8447.5|8444.7|8458.9|8455.1|8442|8438.7|296
1663268700000|2022-09-15 19:05:00|8447.9|8445.1|8446.4|8442.6|8452|8449.1|8440.4|8436.6|210
1663269000000|2022-09-15 19:10:00|8446.5|8442.7|8447.5|8443.7|8450.4|8446.6|8437.9|8434.6|582
1663269300000|2022-09-15 19:15:00|8448.4|8444.6|8458.4|8454.6|8460.8|8457.6|8443.9|8440.1|472
1663269600000|2022-09-15 19:20:00|8457.9|8455.1|8470.4|8466.6|8470.4|8467.1|8457.9|8454.6|616
1663269900000|2022-09-15 19:25:00|8469.4|8465.6|8456.6|8452.8|8471.4|8468.1|8456|8452.7|269
1663270200000|2022-09-15 19:30:00|8456|8453.2|8455.9|8452.1|8469.5|8465.7|8453.9|8450.7|518
1663270500000|2022-09-15 19:35:00|8455.5|8451.7|8480.5|8476.7|8482.5|8479.7|8454.4|8450.6|612
1663270800000|2022-09-15 19:40:00|8480|8476.2|8491.5|8487.7|8496|8492.6|8476|8473.2|554
1663271100000|2022-09-15 19:45:00|8490.7|8487.9|8486.6|8482.8|8494|8490.7|8484|8480.7|569
1663271400000|2022-09-15 19:50:00|8486.1|8483.3|8489.4|8485.6|8495.5|8492.2|8484|8480.7|451
1663271700000|2022-09-15 19:55:00|8489.5|8485.7|8479.5|8475.7|8494.4|8490.6|8479.1|8475.3|572
1663272000000|2022-09-15 20:00:00|8479.1|8475.3|8478.1|8475.3|8484.5|8481.3|8476.1|8472.8|220
1663272300000|2022-09-15 20:05:00|8477.6|8473.8|8474.5|8471.7|8480.5|8477.3|8474.1|8470.8|93
1663272600000|2022-09-15 20:10:00|8474.4|8471.6|8472.1|8469.3|8475.5|8472.3|8471.1|8467.7|76
1663272900000|2022-09-15 20:15:00|8473.1|8470.3|8472.3|8468.5|8474.1|8471.3|8466|8462.7|241
1663273200000|2022-09-15 20:20:00|8471.9|8468.1|8468.9|8466.1|8473.4|8470.1|8468.9|8465.5|72
1663273500000|2022-09-15 20:25:00|8469.9|8466.5|8473.4|8469.6|8476.9|8473.1|8466.3|8463.5|175
1663273800000|2022-09-15 20:30:00|8473.9|8470.1|8479.3|8475.5|8482.8|8479.5|8471.4|8467.6|106
1663274100000|2022-09-15 20:35:00|8478.8|8476|8471.3|8467.5|8479.3|8476|8470|8466.6|84
1663274400000|2022-09-15 20:40:00|8470.9|8468.1|8461.8|8459|8472.3|8469.1|8461.8|8459|123
1663274700000|2022-09-15 20:45:00|8462.4|8458.6|8458.3|8454.5|8463.3|8460|8456.3|8452.5|544
1663275000000|2022-09-15 20:50:00|8457.8|8455|8456.3|8452.5|8463.8|8460.6|8454.8|8451.6|220
1663275300000|2022-09-15 20:55:00|8455.8|8452|8473.3|8469.5|8474.9|8469.6|8452.9|8449.6|147
1663279200000|2022-09-15 22:00:00|8469.8|8462|8441.2|8437.4|8471.1|8465.5|8435.8|8431.1|170
1663279500000|2022-09-15 22:05:00|8441.6|8437.8|8429.1|8421.3|8442.1|8438.3|8423.7|8418.9|108
1663279800000|2022-09-15 22:10:00|8428.7|8420.9|8429.7|8421.9|8436.7|8430.8|8424.2|8418.4|45
1663280100000|2022-09-15 22:15:00|8427.6|8423.8|8425.2|8422.4|8433.1|8426.3|8423.6|8418.3|46
1663280400000|2022-09-15 22:20:00|8426.2|8422|8440.1|8436.3|8445.6|8441.8|8424.1|8419|89
1663280700000|2022-09-15 22:25:00|8440.6|8437.8|8436.1|8432.3|8441.6|8438.3|8434.6|8429.8|13
1663281000000|2022-09-15 22:30:00|8436.2|8432.4|8444.1|8440.3|8446.6|8441.3|8436.2|8432.4|38
1663281300000|2022-09-15 22:35:00|8444.2|8440.4|8443.1|8439.3|8448.1|8442.3|8436.6|8432.8|32
1663281600000|2022-09-15 22:40:00|8443.2|8439.4|8442.6|8438.8|8444.1|8440.3|8437.1|8431.4|12
1663281900000|2022-09-15 22:45:00|8444.6|8436.8|8434.1|8430.3|8444.6|8436.8|8432.5|8429.4|17
1663282200000|2022-09-15 22:50:00|8435.6|8431.8|8439.1|8435.3|8440.1|8436.3|8433.1|8429.3|5
1663282500000|2022-09-15 22:55:00|8439.2|8435.4|8433.2|8429.4|8440.1|8436.3|8430.6|8426.8|37
1663282800000|2022-09-15 23:00:00|8433.1|8429.3|8431.2|8427.4|8436.1|8432.3|8430.1|8426.3|20
1663283100000|2022-09-15 23:05:00|8431.1|8427.3|8432.1|8428.3|8436.1|8432.3|8431.1|8426.8|51
1663283400000|2022-09-15 23:10:00|8430.2|8426.4|8438|8434.2|8439.5|8434.2|8427.5|8422.7|22
1663283700000|2022-09-15 23:15:00|8437|8433.2|8432|8428.2|8437|8433.2|8432|8428.2|19
1663284000000|2022-09-15 23:20:00|8431.9|8428.1|8422.5|8418.7|8434|8430.2|8422.5|8418.7|25
1663284300000|2022-09-15 23:25:00|8422.9|8419.1|8411.5|8407.7|8423.5|8420.2|8403.4|8400|205
1663284600000|2022-09-15 23:30:00|8411.6|8407.8|8422|8418.2|8423.4|8420.1|8411.1|8407.8|37
1663284900000|2022-09-15 23:35:00|8421.9|8418.1|8422.9|8419.1|8428.8|8423.2|8420.9|8417.1|44
1663285200000|2022-09-15 23:40:00|8424.5|8420.7|8419.9|8416.1|8427.9|8423.7|8419.9|8416.1|17
1663285500000|2022-09-15 23:45:00|8420.1|8416.3|8430|8426.2|8432.9|8429.1|8420.1|8416.3|24
1663285800000|2022-09-15 23:50:00|8429.9|8426.1|8428|8424.2|8429.9|8426.6|8427|8423.2|11
1663286100000|2022-09-15 23:55:00|8428.2|8424.4|8431.5|8427.7|8434.9|8431.7|8428.2|8424.4|12
1663286400000|2022-09-16 00:00:00|8431|8428.2|8462|8458.2|8462|8458.2|8423.5|8420.2|288
1663286700000|2022-09-16 00:05:00|8462.5|8459.7|8455.4|8451.6|8463.9|8459.7|8444.9|8440.1|131
1663287000000|2022-09-16 00:10:00|8455.9|8452.1|8464.9|8461.1|8464.9|8461.1|8452.4|8448.6|62
1663287300000|2022-09-16 00:15:00|8465.4|8462.1|8471.4|8467.6|8475.8|8472.5|8461.9|8456.6|71
1663287600000|2022-09-16 00:20:00|8471.3|8467.5|8468.3|8464.5|8477.3|8473|8465.9|8461.2|46
1663287900000|2022-09-16 00:25:00|8467.9|8464.1|8472.3|8469.5|8481.9|8477|8460.9|8457.5|87
1663288200000|2022-09-16 00:30:00|8472.8|8470|8466.8|8463|8474.8|8471|8462.3|8459.5|69
1663288500000|2022-09-16 00:35:00|8466.2|8462.4|8461.9|8458.1|8468.8|8465|8460.3|8457|37
1663288800000|2022-09-16 00:40:00|8461.3|8458.5|8465.8|8462|8469.8|8466|8460.8|8457.6|77
1663289100000|2022-09-16 00:45:00|8465.3|8461.5|8456.8|8453|8467.4|8463.1|8452.8|8449|82
1663289400000|2022-09-16 00:50:00|8455.8|8452|8447.3|8443.5|8456.3|8452.5|8446.3|8443.1|65
1663289700000|2022-09-16 00:55:00|8446.9|8443.1|8440.8|8437|8447.3|8443.5|8436.3|8433|60
1663290000000|2022-09-16 01:00:00|8438.9|8436.1|8468.8|8465|8473.9|8470.5|8437.8|8435|180
1663290300000|2022-09-16 01:05:00|8468.7|8464.9|8483.8|8480|8485.3|8482|8462.3|8456.5|127
1663290600000|2022-09-16 01:10:00|8482.8|8479|8495.7|8491.9|8506.8|8503|8479.8|8476|135
1663290900000|2022-09-16 01:15:00|8494.3|8491.5|8485.8|8482|8494.3|8491.5|8480.8|8476.5|48
1663291200000|2022-09-16 01:20:00|8486.8|8483|8494.7|8490.9|8503.2|8499.4|8485.3|8482|54
1663291500000|2022-09-16 01:25:00|8494.2|8491.4|8490.7|8486.9|8498.8|8494.3|8486.7|8482.9|60
1663291800000|2022-09-16 01:30:00|8490.3|8487.5|8508.8|8505|8511.7|8506.9|8489.7|8486.5|87
1663292100000|2022-09-16 01:35:00|8510.3|8502.5|8510.8|8507|8518.7|8514.9|8506.7|8502.5|72
1663292400000|2022-09-16 01:40:00|8510.7|8506.9|8508.2|8504.4|8511.3|8507.5|8502.7|8499.5|44
1663292700000|2022-09-16 01:45:00|8507.7|8503.9|8512.8|8509|8513.8|8510|8504.8|8501|75
1663293000000|2022-09-16 01:50:00|8512.7|8508.9|8504.8|8501|8512.7|8508.9|8500.3|8497|41
1663293300000|2022-09-16 01:55:00|8504.3|8501.5|8508.7|8504.9|8509.7|8504.9|8495.4|8490.9|65
1663293600000|2022-09-16 02:00:00|8507.8|8504|8514.8|8511|8518.2|8515.4|8501.8|8498.5|85
1663293900000|2022-09-16 02:05:00|8514.7|8510.9|8507.2|8503.4|8518.7|8515.9|8504.7|8500.9|59
1663294200000|2022-09-16 02:10:00|8506.7|8502.9|8499.7|8495.9|8507.8|8502.9|8499.7|8495|37
1663294500000|2022-09-16 02:15:00|8499.8|8496|8500.7|8496.9|8502.8|8499.4|8493.8|8491|37
1663294800000|2022-09-16 02:20:00|8501.2|8497.4|8496.7|8492.9|8504.7|8501|8493.8|8491|31
1663295100000|2022-09-16 02:25:00|8497.1|8493.9|8495.3|8491.5|8501.7|8497.9|8495.2|8491.4|14
1663295400000|2022-09-16 02:30:00|8495.7|8491.9|8496.7|8492.9|8501.7|8498.3|8490.8|8487.5|40
1663295700000|2022-09-16 02:35:00|8496.2|8492.4|8496.7|8493.9|8497.2|8493.9|8490.2|8486.9|19
1663296000000|2022-09-16 02:40:00|8496.2|8493.4|8488.7|8484.9|8498.7|8494.9|8488.7|8484.9|25
1663296300000|2022-09-16 02:45:00|8488.8|8485|8490.7|8486.9|8493.8|8490.4|8486.8|8483.4|28
1663296600000|2022-09-16 02:50:00|8490.2|8486.4|8495.7|8491.9|8499.7|8495.9|8488.2|8484.4|18
1663296900000|2022-09-16 02:55:00|8496.2|8492.4|8497.2|8493.4|8499.2|8495.9|8492.2|8486.5|21
1663297200000|2022-09-16 03:00:00|8496.7|8492.9|8488.6|8484.8|8497.2|8493.4|8487.2|8483.5|38
1663297500000|2022-09-16 03:05:00|8487.7|8483.9|8483.7|8479.9|8488.6|8484.8|8479.7|8476.9|45
1663297800000|2022-09-16 03:10:00|8484.2|8480.4|8482.7|8478.9|8486.2|8482.9|8480.6|8476.9|33
1663298100000|2022-09-16 03:15:00|8483.2|8479.4|8479.2|8475.4|8485.2|8481.4|8476.2|8472.4|42
1663298400000|2022-09-16 03:20:00|8478.6|8475.8|8483.2|8479.4|8485.2|8481.4|8477.7|8473.9|18
1663298700000|2022-09-16 03:25:00|8482.7|8478.9|8481.7|8477.9|8483.6|8479.9|8476.3|8472.9|24
1663299000000|2022-09-16 03:30:00|8481.6|8477.8|8485.7|8481.9|8485.7|8481.9|8479.7|8476.4|55
1663299300000|2022-09-16 03:35:00|8485.6|8481.8|8495.6|8487.8|8495.6|8490.4|8485.3|8481.8|54
1663299600000|2022-09-16 03:40:00|8493.6|8489.8|8492.6|8488.8|8495.6|8490.2|8490.6|8486.8|19
1663299900000|2022-09-16 03:45:00|8492.2|8488.4|8490.6|8486.8|8497.1|8493.3|8490.1|8486.8|41
1663300200000|2022-09-16 03:50:00|8491.6|8487.8|8487.1|8483.3|8493.6|8488.4|8485.6|8480.3|20
1663300500000|2022-09-16 03:55:00|8486.6|8483.8|8484.6|8480.8|8487.1|8483.8|8481.7|8478.3|38
1663300800000|2022-09-16 04:00:00|8485|8481.2|8489.7|8485.9|8490.5|8486.8|8483.6|8479.8|22
1663301100000|2022-09-16 04:05:00|8490.1|8486.3|8488.6|8484.8|8493.6|8489.7|8488.1|8484.3|9
1663301400000|2022-09-16 04:10:00|8488.7|8484.9|8495.1|8491.3|8495.6|8492.3|8488.7|8484.9|25
1663301700000|2022-09-16 04:15:00|8494.7|8490.9|8490.6|8486.8|8495.1|8491.4|8490.6|8486.8|16
1663302000000|2022-09-16 04:20:00|8491.6|8487.8|8496.1|8492.3|8496.1|8492.3|8490.1|8486.3|5
1663302300000|2022-09-16 04:25:00|8495.7|8491.9|8493.1|8490.3|8498.1|8494.3|8488.1|8484.3|14
1663302600000|2022-09-16 04:30:00|8493.6|8490.8|8498.6|8494.8|8498.6|8495.8|8491|8487.3|31
1663302900000|2022-09-16 04:35:00|8499|8495.8|8499.1|8495.3|8501.1|8497.3|8497.1|8493.9|26
1663303200000|2022-09-16 04:40:00|8499.6|8495.8|8505.1|8501.3|8508.1|8504.3|8498.6|8495.3|20
1663303500000|2022-09-16 04:45:00|8504.6|8500.8|8498.6|8494.8|8504.6|8500.8|8496.6|8492.8|12
1663303800000|2022-09-16 04:50:00|8499.1|8495.3|8494.1|8490.3|8499.1|8495.8|8492.5|8488.8|30
1663304100000|2022-09-16 04:55:00|8493.6|8489.8|8497.6|8494.8|8498.1|8494.8|8493.1|8489.3|13
1663304400000|2022-09-16 05:00:00|8498.2|8494.4|8491.6|8487.8|8499.6|8495.8|8490.1|8486.3|19
1663304700000|2022-09-16 05:05:00|8492.1|8488.3|8498.6|8494.8|8499.6|8495.8|8487.1|8483.3|29
1663305000000|2022-09-16 05:10:00|8499.1|8495.3|8499.5|8496.7|8505.5|8502.3|8498.6|8494.8|24
1663305300000|2022-09-16 05:15:00|8499.1|8496.3|8499.6|8495.8|8500.1|8496.7|8496.5|8492.8|15
1663305600000|2022-09-16 05:20:00|8500.1|8496.3|8500.7|8496.9|8503.2|8499.4|8495.2|8491.9|137
1663305900000|2022-09-16 05:25:00|8500.2|8496.4|8498.7|8494.9|8500.8|8497.4|8491.7|8488.4|52
1663306200000|2022-09-16 05:30:00|8498.2|8495.4|8490.7|8486.9|8499.7|8495.9|8485.7|8481.9|34
1663306500000|2022-09-16 05:35:00|8490.2|8487.9|8489.7|8485.9|8493.7|8489.9|8483.7|8479.9|124
1663306800000|2022-09-16 05:40:00|8488.8|8485|8489.7|8485.9|8494.2|8490.4|8484.7|8480.9|84
1663307100000|2022-09-16 05:45:00|8489.3|8485.5|8493.8|8490|8494.7|8490.9|8486.8|8482|27
1663307400000|2022-09-16 05:50:00|8493.7|8489.9|8501.8|8494|8506.8|8501.9|8488.3|8483|73
1663307700000|2022-09-16 05:55:00|8501.3|8493.5|8494.7|8486.9|8501.3|8495.5|8490.2|8484.5|20
1663308000000|2022-09-16 06:00:00|8492.7|8488.9|8494.7|8490.9|8496.7|8493.9|8480.2|8475.9|101
1663308300000|2022-09-16 06:05:00|8494.2|8491.4|8513.7|8509.9|8515.2|8511.4|8494.2|8490.5|109
1663308600000|2022-09-16 06:10:00|8515.1|8511.3|8502.2|8498.4|8516.7|8513.9|8502.1|8496.8|115
1663308900000|2022-09-16 06:15:00|8502.6|8498.8|8522|8519.2|8524.1|8520.3|8499.6|8494.8|71
1663309200000|2022-09-16 06:20:00|8521.6|8518.8|8514.6|8510.8|8525.1|8521.3|8511.1|8507.8|55
1663309500000|2022-09-16 06:25:00|8515.2|8511.8|8511.6|8507.8|8524.5|8520.7|8510.6|8507.3|54
1663309800000|2022-09-16 06:30:00|8511.2|8508.4|8501.6|8497.8|8517.1|8513.8|8500.1|8496.3|73
1663310100000|2022-09-16 06:35:00|8502|8498.2|8500.6|8496.8|8509.5|8505.7|8499.2|8494.9|106
1663310400000|2022-09-16 06:40:00|8500.7|8496.9|8501.6|8497.8|8504|8500.8|8490.2|8486.4|119
1663310700000|2022-09-16 06:45:00|8501.2|8498.4|8506.7|8502.9|8519.6|8515.9|8501.2|8498.4|112
1663311000000|2022-09-16 06:50:00|8507.7|8503.9|8516.2|8513.4|8519.2|8515.4|8507.7|8503.9|79
1663311300000|2022-09-16 06:55:00|8516.7|8512.9|8528.6|8524.8|8537.1|8533.8|8516.7|8512.9|147
1663311600000|2022-09-16 07:00:00|8528.1|8524.3|8545.1|8537.3|8545.1|8541.8|8525.6|8521.8|220
1663311900000|2022-09-16 07:05:00|8543.2|8539.4|8540.1|8537.3|8547.1|8543.8|8529.6|8526.3|215
1663312200000|2022-09-16 07:10:00|8540.6|8537.8|8545.5|8541.7|8547.5|8543.7|8536|8532.8|125
1663312500000|2022-09-16 07:15:00|8546|8542.7|8528.5|8524.7|8558|8554.2|8528.5|8524.7|157
1663312800000|2022-09-16 07:20:00|8528.1|8524.3|8519.5|8515.7|8529.1|8525.3|8499.6|8495.8|221
1663313100000|2022-09-16 07:25:00|8520|8516.2|8523|8519.2|8524.5|8520.7|8507.5|8504.2|123
1663313400000|2022-09-16 07:30:00|8523.9|8520.1|8502.4|8498.6|8524.5|8520.7|8495.9|8491.1|161
1663313700000|2022-09-16 07:35:00|8503.4|8499.6|8498.4|8494.6|8513.9|8510.1|8488.4|8484.6|92
1663314000000|2022-09-16 07:40:00|8498.5|8494.7|8495.4|8491.6|8507.4|8504.1|8488.5|8485.2|115
1663314300000|2022-09-16 07:45:00|8495.5|8491.7|8466.4|8462.6|8500.9|8496.6|8466.4|8462.6|244
1663314600000|2022-09-16 07:50:00|8465.9|8462.1|8451.3|8447.5|8471.4|8468.6|8440.3|8434.1|357
1663314900000|2022-09-16 07:55:00|8451.4|8447.6|8463.4|8459.6|8469.3|8465.5|8450.3|8446.5|201
1663315200000|2022-09-16 08:00:00|8463.3|8459.5|8426.9|8423.1|8465.9|8462.1|8421.9|8417.7|239
1663315500000|2022-09-16 08:05:00|8427.4|8423.6|8397.5|8393.7|8428.4|8424.6|8391.4|8387.6|376
1663315800000|2022-09-16 08:10:00|8398.9|8395.1|8398.3|8394.5|8411.4|8407.6|8394.9|8391|213
1663316100000|2022-09-16 08:15:00|8398.4|8394.6|8409.4|8405.6|8413.2|8409.4|8394.4|8390.6|229
1663316400000|2022-09-16 08:20:00|8410.4|8406.6|8426.9|8423.1|8434.9|8431.1|8409.9|8406.6|193
1663316700000|2022-09-16 08:25:00|8426.4|8422.6|8432.9|8429.1|8450.4|8446.6|8416.9|8413.1|314
1663317000000|2022-09-16 08:30:00|8433.3|8429.5|8455.4|8451.6|8472.9|8469.5|8425.4|8421.6|230
1663317300000|2022-09-16 08:35:00|8456.3|8452.5|8463.9|8460.1|8469.3|8465|8442.4|8438.6|93
1663317600000|2022-09-16 08:40:00|8464.4|8460.6|8461.4|8457.6|8469.9|8465.6|8457.6|8453.8|139
1663317900000|2022-09-16 08:45:00|8461.3|8457.5|8452.3|8448.5|8466.9|8463.1|8448.9|8444.1|74
1663318200000|2022-09-16 08:50:00|8452.4|8448.6|8433.3|8429.5|8457.4|8453.6|8421.6|8417.5|229
1663318500000|2022-09-16 08:55:00|8432.8|8430|8452.3|8448.5|8452.9|8449.5|8426.3|8422.5|190
1663318800000|2022-09-16 09:00:00|8452.4|8448.6|8444.3|8440.5|8471.4|8467.6|8429.2|8425.4|182
1663319100000|2022-09-16 09:05:00|8444.2|8440.4|8494.9|8491.1|8499.4|8495.6|8441.3|8437|323
1663319400000|2022-09-16 09:10:00|8494.4|8490.6|8477.8|8474|8499.3|8495.5|8471.4|8467.6|95
1663319700000|2022-09-16 09:15:00|8478.3|8474.5|8483.9|8480.1|8494.3|8489|8476.8|8473|76
1663320000000|2022-09-16 09:20:00|8483.4|8479.6|8476.8|8473|8493.4|8489.6|8476.8|8473|89
1663320300000|2022-09-16 09:25:00|8477.3|8473.5|8468.3|8464.5|8477.3|8473.5|8457.4|8454|116
1663320600000|2022-09-16 09:30:00|8467.3|8463.5|8467.3|8463.5|8478.8|8474.6|8453.3|8449.5|72
1663320900000|2022-09-16 09:35:00|8466.3|8462.5|8483.8|8480|8490.4|8486.9|8466.3|8461|87
1663321200000|2022-09-16 09:40:00|8483.3|8479.5|8492.3|8488.5|8496.9|8491.6|8478.9|8474.5|72
1663321500000|2022-09-16 09:45:00|8491.9|8488.1|8470.3|8466.5|8495.3|8490|8467.8|8463|78
1663321800000|2022-09-16 09:50:00|8469.4|8465.6|8466.3|8462.5|8489.8|8484.5|8464.3|8460.5|151
1663322100000|2022-09-16 09:55:00|8466.2|8462.4|8466.2|8462.4|8477.2|8473.4|8460.3|8457|57
1663322400000|2022-09-16 10:00:00|8468.7|8460.9|8445.2|8441.4|8480.2|8475.9|8431.7|8428.5|89
1663322700000|2022-09-16 10:05:00|8445.3|8441.5|8455.8|8452|8464.3|8458.5|8437.9|8433.5|152
1663323000000|2022-09-16 10:10:00|8456.3|8452.5|8466.3|8462.5|8479.3|8474.5|8455.3|8451.5|103
1663323300000|2022-09-16 10:15:00|8467.3|8463.5|8489.3|8485.5|8492.3|8488.5|8463.3|8459.5|76
1663323600000|2022-09-16 10:20:00|8489.8|8486|8489.8|8486|8494.8|8491.5|8483.2|8477.4|93
1663323900000|2022-09-16 10:25:00|8490.3|8486.5|8492.2|8488.4|8513.7|8510.4|8484.3|8480.5|218
1663324200000|2022-09-16 10:30:00|8491.8|8489|8481.3|8477.5|8504.3|8500.5|8478.3|8474|125
1663324500000|2022-09-16 10:35:00|8482.3|8478.5|8501.3|8497.5|8505.8|8500.5|8481.3|8475.5|36
1663324800000|2022-09-16 10:40:00|8501.4|8497.6|8507.8|8504|8512.3|8508.9|8489.8|8485.5|85
1663325100000|2022-09-16 10:45:00|8508.2|8504.4|8537.5|8533.7|8545.4|8541.6|8504.3|8500.5|492
1663325400000|2022-09-16 10:50:00|8538.4|8534.6|8513.3|8509.5|8540.9|8537.1|8512.3|8508.5|129
1663325700000|2022-09-16 10:55:00|8512.4|8508.6|8522.3|8518.5|8527.8|8522.5|8510.8|8506|59
1663326000000|2022-09-16 11:00:00|8522.2|8518.4|8503.3|8499.5|8523.4|8519.3|8494.4|8490.6|101
1663326300000|2022-09-16 11:05:00|8502.8|8500|8520.3|8516.5|8532.3|8528.5|8502.3|8498.5|115
1663326600000|2022-09-16 11:10:00|8520.2|8516.4|8518.3|8514.5|8530.3|8526.5|8516.4|8512.6|31
1663326900000|2022-09-16 11:15:00|8518.4|8514.6|8522.3|8518.5|8539.8|8535.5|8509.8|8506|123
1663327200000|2022-09-16 11:20:00|8521.4|8517.6|8543.3|8539.5|8545.3|8542|8518.3|8514.5|102
1663327500000|2022-09-16 11:25:00|8542.3|8538.5|8542.3|8538.5|8545.3|8540.5|8532.3|8528.5|117
1663327800000|2022-09-16 11:30:00|8541.8|8538|8536.3|8532.5|8554.3|8550.5|8532.8|8529|142
1663328100000|2022-09-16 11:35:00|8537.3|8533.5|8538.7|8534.9|8550.7|8546.9|8531.2|8527.4|105
1663328400000|2022-09-16 11:40:00|8539.2|8535.4|8558.7|8554.9|8561.2|8557.4|8539.2|8535.4|281
1663328700000|2022-09-16 11:45:00|8559.2|8555.4|8561.2|8557.4|8573.2|8570.4|8547.8|8545|315
1663329000000|2022-09-16 11:50:00|8562.2|8558.4|8556.7|8552.9|8569.7|8565.9|8551.2|8547.4|269
1663329300000|2022-09-16 11:55:00|8557.6|8553.8|8556.2|8552.4|8566.1|8562.8|8547.2|8543.4|105
1663329600000|2022-09-16 12:00:00|8556.6|8552.8|8562.1|8558.3|8582.2|8578.9|8551.2|8547.4|358
1663329900000|2022-09-16 12:05:00|8562.2|8559.4|8564.1|8560.3|8587.1|8583.3|8561.6|8557.8|350
1663330200000|2022-09-16 12:10:00|8563.6|8559.8|8541.1|8537.3|8570.1|8566.3|8531.6|8527.8|383
1663330500000|2022-09-16 12:15:00|8542.1|8539.3|8527.6|8523.8|8551.5|8547.7|8522.1|8518.8|301
1663330800000|2022-09-16 12:20:00|8527.5|8523.7|8513.7|8509.9|8532.1|8528.3|8503.6|8499.8|532
1663331100000|2022-09-16 12:25:00|8514.6|8510.8|8528.2|8524.4|8537.1|8533.3|8513.6|8509.8|187
1663331400000|2022-09-16 12:30:00|8529.1|8525.3|8509.1|8505.3|8529.2|8525.4|8497.7|8494.4|253
1663331700000|2022-09-16 12:35:00|8508.7|8504.9|8498.1|8494.3|8514.7|8511.4|8483.1|8479.8|410
1663332000000|2022-09-16 12:40:00|8497.6|8493.8|8512.1|8508.3|8516.1|8510.3|8489|8485.2|784
1663332300000|2022-09-16 12:45:00|8512.6|8508.8|8489.5|8485.7|8517.1|8513.3|8485.1|8481.3|255
1663332600000|2022-09-16 12:50:00|8490|8486.2|8457|8453.2|8490.5|8487.2|8451.5|8447.7|399
1663332900000|2022-09-16 12:55:00|8456.9|8453.1|8472|8468.2|8484.9|8481.1|8455.5|8451.7|207
1663333200000|2022-09-16 13:00:00|8472.1|8468.3|8453.5|8450.7|8529.6|8526.2|8442|8438.2|1077
1663333500000|2022-09-16 13:05:00|8453|8450.2|8480|8476.2|8485.5|8481.7|8445.6|8441.8|660
1663333800000|2022-09-16 13:10:00|8477.6|8473.8|8503|8499.2|8513.5|8510.7|8469.1|8464.3|312
1663334100000|2022-09-16 13:15:00|8503.1|8499.3|8562.1|8558.3|8567.5|8564.3|8498|8494.2|1201
1663334400000|2022-09-16 13:20:00|8564.1|8561.3|8579.6|8575.8|8594.7|8591.4|8554.2|8551.4|933
1663334700000|2022-09-16 13:25:00|8578.6|8574.8|8552.1|8548.3|8587.6|8583.8|8538.6|8535.3|546
1663335000000|2022-09-16 13:30:00|8551.6|8547.8|8503.1|8499.3|8561.1|8557.7|8497.6|8493.8|647
1663335300000|2022-09-16 13:35:00|8502.5|8499.7|8485.6|8482.8|8503.1|8499.7|8466.1|8462.3|869
1663335600000|2022-09-16 13:40:00|8486.1|8482.3|8465.1|8461.3|8500.1|8496.7|8460.1|8456.8|621
1663335900000|2022-09-16 13:45:00|8465.2|8461.4|8505.7|8501.9|8521.7|8518.9|8464.6|8458.8|711
1663336200000|2022-09-16 13:50:00|8506.2|8502.4|8476.7|8472.9|8529.2|8525.4|8473.2|8469.9|705
1663336500000|2022-09-16 13:55:00|8476.2|8472.4|8490.1|8486.3|8496.2|8492.4|8471.2|8467.4|283
1663336800000|2022-09-16 14:00:00|8489.2|8485.4|8466.7|8462.9|8516.7|8512.9|8464.2|8460.4|716
1663337100000|2022-09-16 14:05:00|8467.1|8463.3|8519.3|8516.5|8550.2|8546.4|8465.1|8462.3|776
1663337400000|2022-09-16 14:10:00|8519.7|8515.9|8584.3|8580.5|8604.3|8601.5|8515.7|8511.9|1062
1663337700000|2022-09-16 14:15:00|8583.3|8579.5|8553.3|8549.5|8594.3|8590.5|8543.8|8540|1044
1663338000000|2022-09-16 14:20:00|8552.8|8549|8580.8|8577|8589.8|8586.5|8534.3|8531|438
1663338300000|2022-09-16 14:25:00|8580.3|8576.5|8544.3|8540.5|8591.1|8587.3|8539.8|8536|508
1663338600000|2022-09-16 14:30:00|8543.8|8540|8560.3|8556.5|8570.7|8566.9|8540.8|8537|525
1663338900000|2022-09-16 14:35:00|8560.8|8557|8571.3|8567.5|8592.3|8588.5|8559.3|8556|823
1663339200000|2022-09-16 14:40:00|8571.2|8567.4|8531.2|8527.4|8588.7|8585.4|8522.2|8518.9|424
1663339500000|2022-09-16 14:45:00|8532.2|8528.4|8539.2|8535.4|8546.2|8542.4|8519.2|8515.4|250
1663339800000|2022-09-16 14:50:00|8540.2|8536.4|8553.7|8549.9|8567.6|8563.9|8523.2|8519.4|258
1663340100000|2022-09-16 14:55:00|8553.2|8549.4|8592.8|8589|8594.8|8591|8551.2|8547.4|972
1663340400000|2022-09-16 15:00:00|8591.8|8588|8602.1|8599.3|8619.6|8615.8|8583.1|8579.3|1895
1663340700000|2022-09-16 15:05:00|8602.7|8598.9|8560.1|8556.3|8614.7|8610.9|8560.1|8556.3|1071
1663341000000|2022-09-16 15:10:00|8561|8557.2|8588.1|8584.3|8592.1|8588.3|8544|8540.3|612
1663341300000|2022-09-16 15:15:00|8589.5|8585.7|8604|8600.2|8622.1|8618.3|8589|8585.2|455
1663341600000|2022-09-16 15:20:00|8603.1|8599.3|8588|8584.2|8610.6|8606.8|8581.1|8577.3|326
1663341900000|2022-09-16 15:25:00|8587|8583.2|8585|8581.2|8613|8609.2|8583.6|8580.3|688
1663342200000|2022-09-16 15:30:00|8584.6|8580.8|8579|8575.2|8589.6|8585.8|8550.1|8546.8|653
1663342500000|2022-09-16 15:35:00|8579.6|8575.8|8569.6|8565.8|8591.6|8588.2|8548|8544.2|225
1663342800000|2022-09-16 15:40:00|8569.1|8565.3|8558|8554.2|8573.1|8570.2|8539.9|8536.2|434
1663343100000|2022-09-16 15:45:00|8557.5|8553.7|8548.9|8545.1|8565.5|8562.1|8544|8540.8|248
1663343400000|2022-09-16 15:50:00|8549.9|8546.1|8562|8558.2|8578|8574.8|8549|8545.2|462
1663343700000|2022-09-16 15:55:00|8561.9|8558.1|8576.9|8573.1|8580.5|8576.7|8550.5|8546.7|221
1663344000000|2022-09-16 16:00:00|8577|8573.2|8568.9|8565.1|8580.5|8576.7|8555.5|8551.7|157
1663344300000|2022-09-16 16:05:00|8568.5|8565.7|8570.9|8567.1|8585|8581.2|8566.5|8562.7|282
1663344600000|2022-09-16 16:10:00|8570.5|8566.7|8569.9|8566.1|8580|8576.2|8561.5|8557.7|232
1663344900000|2022-09-16 16:15:00|8569.5|8565.7|8545.4|8541.6|8573|8569.7|8533.4|8529.7|515
1663345200000|2022-09-16 16:20:00|8544.9|8541.1|8539|8535.2|8547.9|8544.1|8523.8|8520.5|256
1663345500000|2022-09-16 16:25:00|8538.4|8534.6|8524.9|8522.1|8541.4|8538.1|8523.9|8521.1|265
1663345800000|2022-09-16 16:30:00|8525.4|8521.6|8499.8|8496|8527.4|8524|8482.3|8478.5|837
1663346100000|2022-09-16 16:35:00|8500.8|8497|8505.8|8502|8519.3|8515.5|8497.4|8493.6|318
1663346400000|2022-09-16 16:40:00|8505.3|8501.5|8517.9|8514.1|8522.3|8518.6|8501.3|8497.5|472
1663346700000|2022-09-16 16:45:00|8517.8|8514|8535.9|8532.1|8540.4|8536.6|8511.3|8507.5|411
1663347000000|2022-09-16 16:50:00|8535.8|8532|8493.7|8489.9|8537.4|8533.6|8489.8|8486.5|344
1663347300000|2022-09-16 16:55:00|8492.8|8489|8477.9|8474.1|8497.7|8493.9|8467.7|8464|521
1663347600000|2022-09-16 17:00:00|8477.8|8474|8457.8|8454|8477.8|8474|8438.9|8435.5|675
1663347900000|2022-09-16 17:05:00|8457.9|8454.1|8488.9|8485.1|8488.9|8486.1|8452.3|8448.5|511
1663348200000|2022-09-16 17:10:00|8487.9|8484.1|8521.4|8517.6|8521.4|8517.6|8486.9|8483.1|484
1663348500000|2022-09-16 17:15:00|8521.9|8518.1|8514.9|8511.1|8534.9|8529.6|8506.9|8503.1|447
1663348800000|2022-09-16 17:20:00|8513.9|8510.1|8492.3|8488.5|8521.4|8518.1|8486.4|8482.7|294
1663349100000|2022-09-16 17:25:00|8491.9|8488.1|8507.4|8503.6|8514.9|8512.1|8490.9|8487.1|438
1663349400000|2022-09-16 17:30:00|8507.9|8504.1|8502.4|8498.6|8523.9|8520.1|8496.4|8493|375
1663349700000|2022-09-16 17:35:00|8501.9|8498.1|8517.8|8514|8527.4|8523.6|8501.9|8498.1|389
1663350000000|2022-09-16 17:40:00|8518.3|8514.5|8506.8|8503|8520.2|8516.4|8500.8|8497|632
1663350300000|2022-09-16 17:45:00|8506.7|8502.9|8505.2|8501.4|8521.8|8518.4|8502.2|8498.4|558
1663350600000|2022-09-16 17:50:00|8504.7|8500.9|8495.7|8491.9|8508.7|8504.9|8490.7|8487.9|487
1663350900000|2022-09-16 17:55:00|8495.6|8491.8|8492.6|8488.8|8499.7|8495.9|8487.6|8484.8|1024
1663351200000|2022-09-16 18:00:00|8493.5|8489.7|8495.7|8491.9|8511.2|8507.4|8489.2|8485.4|967
1663351500000|2022-09-16 18:05:00|8494.7|8490.9|8502.6|8499.8|8514.7|8511.4|8494.2|8490.9|710
1663351800000|2022-09-16 18:10:00|8503.1|8499.3|8498.6|8494.8|8517.1|8513.3|8491.6|8487.9|396
1663352100000|2022-09-16 18:15:00|8498.1|8495.8|8499.6|8495.8|8504.5|8500.7|8491.1|8487.3|860
1663352400000|2022-09-16 18:20:00|8499.5|8495.7|8476.4|8472.6|8510.1|8506.8|8474.9|8471.6|1421
1663352700000|2022-09-16 18:25:00|8475.4|8471.6|8475.4|8471.6|8487.3|8484|8465.7|8462.9|4980
1663353000000|2022-09-16 18:30:00|8475.9|8472.1|8485.4|8482.6|8485.4|8482.6|8471.9|8468.6|1148
1663353300000|2022-09-16 18:35:00|8484.9|8481.6|8487.9|8484.1|8491.4|8488.6|8481.9|8478.1|133
1663353600000|2022-09-16 18:40:00|8488.4|8484.6|8498.4|8494.6|8498.4|8494.6|8484.9|8481.6|206
1663353900000|2022-09-16 18:45:00|8497.9|8494.1|8507.9|8505.1|8508.9|8505.6|8496.9|8493.1|303
1663354200000|2022-09-16 18:50:00|8506.9|8504.1|8508.9|8505.1|8515.4|8510.1|8500.4|8497.1|470
1663354500000|2022-09-16 18:55:00|8509.4|8505.6|8498.4|8494.6|8514.9|8510.6|8493.4|8490.1|46
1663354800000|2022-09-16 19:00:00|8498.9|8495.1|8502.9|8499.1|8504.9|8501.5|8495.9|8492.1|87
1663355100000|2022-09-16 19:05:00|8502.4|8499.6|8512.8|8510|8519.3|8515.5|8501.9|8498.1|175
1663355400000|2022-09-16 19:10:00|8513.3|8509.5|8504.8|8501|8513.8|8510|8504.3|8500.5|73
1663355700000|2022-09-16 19:15:00|8504.3|8500.5|8505.4|8501.6|8510.9|8507.5|8499.9|8496.1|211
1663356000000|2022-09-16 19:20:00|8504.4|8500.6|8503.3|8499.5|8507.9|8504.1|8496.9|8493.1|93
1663356300000|2022-09-16 19:25:00|8502.9|8499.1|8500.3|8496.5|8503.8|8500.5|8497.4|8493.6|63
1663356600000|2022-09-16 19:30:00|8500.4|8496.6|8498.3|8495.5|8500.4|8496.6|8493.9|8490.1|49
1663356900000|2022-09-16 19:35:00|8497.8|8494|8504.8|8501|8505.8|8502|8492.3|8488.5|155
1663357200000|2022-09-16 19:40:00|8504.3|8500.5|8502.3|8498.5|8509.3|8505.5|8501.3|8497.5|49
1663357500000|2022-09-16 19:45:00|8502.2|8498.4|8502.8|8499|8505.8|8502|8496.3|8493|68
1663357800000|2022-09-16 19:50:00|8502.4|8498.6|8504.3|8500.5|8505.3|8501.5|8497.8|8494|15
1663358100000|2022-09-16 19:55:00|8505.3|8501.5|8501.3|8497.5|8506.8|8503|8501.3|8497.5|52
1663358400000|2022-09-16 20:00:00|8500.4|8496.6|8495.4|8491.6|8500.4|8496.6|8491.4|8487.6|98
1663358700000|2022-09-16 20:05:00|8497.4|8489.6|8498.3|8494.5|8499.8|8495.1|8494.4|8489.1|7
1663359000000|2022-09-16 20:10:00|8497.3|8493.5|8496.8|8493|8497.8|8494|8493.8|8490.5|9
1663359300000|2022-09-16 20:15:00|8496.9|8493.1|8497.9|8494.1|8502.8|8499.5|8496.3|8492.5|81
1663359600000|2022-09-16 20:20:00|8498.4|8494.6|8501.9|8498.1|8505.9|8501.6|8496.4|8492.6|100
1663359900000|2022-09-16 20:25:00|8501.4|8498.6|8501.3|8498.5|8504.3|8501|8499.4|8495.6|120
1663360200000|2022-09-16 20:30:00|8500.9|8498.1|8497.4|8493.6|8502.4|8499.1|8495.9|8491.1|39
1663360500000|2022-09-16 20:35:00|8496.4|8492.6|8496.9|8493.1|8502.3|8498.5|8495.4|8492.1|41
1663360800000|2022-09-16 20:40:00|8497.4|8493.6|8497.4|8489.6|8500.9|8495.6|8493.9|8488.7|77
1663361100000|2022-09-16 20:45:00|8498.4|8490.6|8498.4|8494.6|8503.9|8499.1|8494.5|8489.6|57
1663361400000|2022-09-16 20:50:00|8501.9|8494.1|8501.3|8498.5|8502.9|8498.5|8498.3|8492.6|62
1663361700000|2022-09-16 20:55:00|8501.8|8498|8507.4|8499.6|8508.3|8502.6|8498.3|8492.6|42
1663538400000|2022-09-18 22:00:00|8490|8482.2|8516.5|8512.7|8527|8521.7|8482|8476.7|524
1663538700000|2022-09-18 22:05:00|8517.9|8514.1|8502.9|8499.1|8524|8520.2|8501.4|8497.6|240
1663539000000|2022-09-18 22:10:00|8503.4|8499.6|8521.9|8519.1|8526.9|8523.1|8501.9|8498.1|216
1663539300000|2022-09-18 22:15:00|8522.9|8517.6|8519.9|8516.1|8523.9|8521.1|8517.9|8514.1|63
1663539600000|2022-09-18 22:20:00|8520.9|8517.1|8532.9|8529.1|8534.9|8531.1|8513.9|8510.1|159
1663539900000|2022-09-18 22:25:00|8534.4|8530.1|8531.9|8528.1|8534.9|8531.1|8522.9|8519.1|121
1663540200000|2022-09-18 22:30:00|8530.9|8527.1|8524.9|8521.1|8534.9|8531.1|8520.9|8518.1|149
1663540500000|2022-09-18 22:35:00|8523.9|8520.1|8530.9|8527.1|8530.9|8527.1|8520.9|8517.1|118
1663540800000|2022-09-18 22:40:00|8529.9|8528.1|8526.9|8523.1|8531.9|8528.1|8526.9|8523.1|46
1663541100000|2022-09-18 22:45:00|8527.9|8524.1|8525.9|8523.1|8529.9|8527.1|8522.9|8520.1|39
1663541400000|2022-09-18 22:50:00|8524.9|8522.1|8527.9|8524.1|8532.9|8529.1|8524.9|8521.1|49
1663541700000|2022-09-18 22:55:00|8526.9|8523.1|8538.9|8535.1|8541.9|8538.1|8526.9|8523.1|118
1663542000000|2022-09-18 23:00:00|8537.9|8534.1|8534.9|8531.1|8539.9|8537.1|8532.9|8529.1|46
1663542300000|2022-09-18 23:05:00|8534.4|8530.6|8537.9|8534.1|8541.4|8537.1|8533.9|8530.1|44
1663542600000|2022-09-18 23:10:00|8536.9|8533.1|8538.9|8535.1|8538.9|8535.1|8532.9|8529.1|53
1663542900000|2022-09-18 23:15:00|8537.9|8534.1|8528.9|8526.1|8537.9|8534.1|8528.9|8525.1|59
1663543200000|2022-09-18 23:20:00|8529.9|8527.1|8528.9|8526.1|8535.9|8533.1|8527.9|8525.1|39
1663543500000|2022-09-18 23:25:00|8529.9|8527.1|8529.9|8527.1|8530.9|8528.1|8524.9|8521.1|131
1663543800000|2022-09-18 23:30:00|8528.9|8526.1|8524.8|8521|8528.9|8526.1|8524.4|8520.6|64
1663544100000|2022-09-18 23:35:00|8525.8|8522|8532.8|8530|8533.8|8530|8521.8|8519|110
1663544400000|2022-09-18 23:40:00|8533.8|8531|8534.8|8531|8538.8|8536|8530.8|8528|76
1663544700000|2022-09-18 23:45:00|8535.8|8532|8529.8|8527|8536.3|8532.5|8527.8|8525|26
1663545000000|2022-09-18 23:50:00|8530.8|8528|8526.8|8523|8530.8|8528|8525.8|8522.5|24
1663545300000|2022-09-18 23:55:00|8527.3|8523.5|8530.8|8527|8531.8|8529|8526.8|8523|26
1663545600000|2022-09-19 00:00:00|8531.8|8528|8539.3|8535.5|8544.8|8541|8531.8|8528|221
1663545900000|2022-09-19 00:05:00|8539.8|8536|8547.8|8544|8553.8|8551|8538.8|8535|230
1663546200000|2022-09-19 00:10:00|8549.8|8545|8549.8|8546|8552.8|8550|8545.8|8543|127
1663546500000|2022-09-19 00:15:00|8548.8|8547|8556.8|8553|8558.3|8555|8548.8|8547|176
1663546800000|2022-09-19 00:20:00|8555.8|8554|8552.8|8549|8557.8|8555|8551.8|8549|101
1663547100000|2022-09-19 00:25:00|8553.3|8549.5|8555.8|8553|8558.8|8555|8551.8|8548|99
1663547400000|2022-09-19 00:30:00|8556.8|8554|8559.8|8556|8562.8|8559|8551.8|8549|138
1663547700000|2022-09-19 00:35:00|8559.7|8555.9|8564.7|8561.9|8566.7|8563.9|8556.7|8553.9|129
1663548000000|2022-09-19 00:40:00|8565.7|8562.9|8579.7|8575.9|8583.7|8580.4|8563.7|8560.4|398
1663548300000|2022-09-19 00:45:00|8580.7|8576.9|8581.7|8577.9|8584.7|8580.9|8578.7|8574.9|275
1663548600000|2022-09-19 00:50:00|8582.7|8578.9|8574.7|8571.9|8582.7|8579.9|8573.7|8569.9|218
1663548900000|2022-09-19 00:55:00|8575.7|8572.9|8575.7|8572.9|8579.7|8576.9|8572.7|8569.9|109
1663549200000|2022-09-19 01:00:00|8574.7|8571.9|8570.7|8566.9|8588.7|8585.9|8570.7|8566.9|585
1663549500000|2022-09-19 01:05:00|8571.2|8567.9|8571.7|8568.9|8576.7|8572.9|8564.7|8560.9|266
1663549800000|2022-09-19 01:10:00|8572.7|8569.9|8565.7|8561.9|8574.7|8570.9|8560.7|8557.9|205
1663550100000|2022-09-19 01:15:00|8564.7|8562.9|8562.7|8558.9|8569.7|8565.9|8557.7|8554.9|171
1663550400000|2022-09-19 01:20:00|8561.7|8557.9|8566.7|8562.9|8567.7|8564.9|8560.7|8556.9|445
1663550700000|2022-09-19 01:25:00|8565.7|8563.9|8565.7|8561.9|8568.7|8565.9|8562.7|8559.4|466
1663551000000|2022-09-19 01:30:00|8564.7|8560.9|8552.7|8549.9|8567.7|8564.9|8551.7|8548.9|306
1663551300000|2022-09-19 01:35:00|8553.7|8552.9|8557.6|8554.8|8560.6|8557.8|8552.6|8548.8|427
1663551600000|2022-09-19 01:40:00|8558.6|8553.8|8560.6|8556.8|8566.6|8563.8|8556.6|8553.8|564
1663551900000|2022-09-19 01:45:00|8559.6|8557.8|8559.6|8556.8|8565.6|8562.8|8557.6|8554.8|620
1663552200000|2022-09-19 01:50:00|8560.6|8555.8|8559.1|8556.3|8560.6|8557.8|8556.6|8553.8|173
1663552500000|2022-09-19 01:55:00|8558.6|8555.8|8564.6|8561.8|8564.6|8561.8|8558.6|8554.8|142
1663552800000|2022-09-19 02:00:00|8563.6|8560.8|8563.6|8560.8|8566.6|8563.8|8560.6|8557.8|410
1663553100000|2022-09-19 02:05:00|8564.6|8561.3|8550.6|8546.8|8565.1|8561.8|8548.6|8545.8|510
1663553400000|2022-09-19 02:10:00|8551.6|8547.8|8545.6|8542.8|8554.1|8550.3|8544.6|8541.8|202
1663553700000|2022-09-19 02:15:00|8544.6|8541.8|8542.6|8539.8|8545.6|8541.8|8538.6|8535.8|482
1663554000000|2022-09-19 02:20:00|8541.6|8538.8|8541.6|8537.8|8544.6|8541.3|8539.6|8535.8|384
1663554300000|2022-09-19 02:25:00|8540.6|8536.8|8538.6|8535.8|8542.6|8539.8|8534.6|8531.3|201
1663554600000|2022-09-19 02:30:00|8537.6|8534.8|8529.6|8526.8|8539.1|8535.8|8528.6|8525.8|448
1663554900000|2022-09-19 02:35:00|8530.5|8527.7|8531.5|8528.7|8537|8533.7|8530.5|8526.8|363
1663555200000|2022-09-19 02:40:00|8532.5|8529.7|8526.5|8522.7|8535|8531.7|8524.5|8521.7|408
1663555500000|2022-09-19 02:45:00|8525.5|8523.7|8523.5|8520.7|8527.5|8524.7|8520.5|8516.7|191
1663555800000|2022-09-19 02:50:00|8524.5|8521.7|8536.5|8532.7|8537.5|8533.7|8522.5|8519.7|524
1663556100000|2022-09-19 02:55:00|8535.5|8533.7|8531.5|8528.7|8538.5|8535.7|8531.5|8528.7|107
1663556400000|2022-09-19 03:00:00|8530.5|8527.7|8522.5|8519.7|8533.5|8529.7|8522.5|8519.7|299
1663556700000|2022-09-19 03:05:00|8523.5|8520.7|8516.5|8512.7|8524.5|8521.7|8512.5|8509.7|635
1663557000000|2022-09-19 03:10:00|8517.5|8513.7|8516.5|8512.7|8519.5|8516.7|8515.5|8512.7|85
1663557300000|2022-09-19 03:15:00|8515.5|8511.7|8524.5|8520.7|8524.5|8520.7|8513.5|8510.7|209
1663557600000|2022-09-19 03:20:00|8525.5|8521.7|8522.5|8518.7|8526.5|8523.7|8521.5|8518.7|94
1663557900000|2022-09-19 03:25:00|8521.5|8519.7|8520.5|8517.7|8522.5|8519.7|8516.5|8512.7|134
1663558200000|2022-09-19 03:30:00|8521.5|8518.2|8517.5|8513.7|8522.5|8519.7|8516.5|8513.7|46
1663558500000|2022-09-19 03:35:00|8518.5|8514.7|8519.5|8516.7|8519.5|8516.7|8516.5|8512.7|28
1663558800000|2022-09-19 03:40:00|8520.5|8517.7|8517.4|8513.6|8521.4|8517.7|8516.4|8513.6|35
1663559100000|2022-09-19 03:45:00|8517.9|8514.6|8522.4|8518.6|8522.4|8519.6|8516.4|8513.6|42
1663559400000|2022-09-19 03:50:00|8521.9|8519.6|8518.4|8515.6|8522.9|8519.6|8518.4|8514.6|48
1663559700000|2022-09-19 03:55:00|8517.4|8514.6|8519.4|8516.6|8519.4|8516.6|8517.4|8514.6|30
1663560000000|2022-09-19 04:00:00|8518.4|8515.6|8521.4|8518.6|8522.4|8519.6|8518.4|8515.1|106
1663560300000|2022-09-19 04:05:00|8520.4|8517.6|8517.4|8514.6|8521.4|8517.6|8517.4|8514.6|26
1663560600000|2022-09-19 04:10:00|8516.9|8513.6|8514.4|8511.6|8517.4|8514.6|8513.4|8510.1|91
1663560900000|2022-09-19 04:15:00|8515.4|8512.6|8514.4|8511.6|8515.9|8512.6|8514.4|8510.6|50
1663561200000|2022-09-19 04:20:00|8515.4|8512.6|8520.4|8517.6|8520.4|8517.6|8514.4|8511.6|108
1663561500000|2022-09-19 04:25:00|8521.4|8518.6|8517.4|8514.6|8521.4|8518.6|8516.4|8512.6|52
1663561800000|2022-09-19 04:30:00|8516.4|8513.6|8522.4|8519.6|8524.4|8520.6|8515.4|8512.6|146
1663562100000|2022-09-19 04:35:00|8523.4|8520.6|8518.4|8515.6|8525.4|8521.6|8517.4|8514.6|84
1663562400000|2022-09-19 04:40:00|8519.4|8516.6|8520.4|8517.6|8521.4|8517.6|8519.4|8516.1|29
1663562700000|2022-09-19 04:45:00|8520.3|8517.5|8516.3|8513.5|8520.4|8517.5|8516.3|8513.5|52
1663563000000|2022-09-19 04:50:00|8515.3|8512.5|8515.3|8512.5|8516.3|8513.5|8513.3|8510.5|85
1663563300000|2022-09-19 04:55:00|8514.3|8511.5|8509.3|8506.5|8514.3|8511.5|8507.3|8503.5|269
1663563600000|2022-09-19 05:00:00|8508.3|8505.5|8510.3|8506.5|8514.3|8511|8502.3|8498.5|259
1663563900000|2022-09-19 05:05:00|8511.3|8507.5|8512.3|8508.5|8515.3|8512.5|8510.3|8507|63
1663564200000|2022-09-19 05:10:00|8511.3|8507.5|8506.3|8503.5|8512.3|8508.5|8500.3|8497.5|435
1663564500000|2022-09-19 05:15:00|8507.3|8504.5|8504.3|8500.5|8507.3|8504.5|8501.3|8498|125
1663564800000|2022-09-19 05:20:00|8503.3|8499.5|8502.3|8498.5|8506.3|8503.5|8501.3|8498.5|96
1663565100000|2022-09-19 05:25:00|8501.3|8499.5|8502.3|8499.5|8503.3|8500.5|8499.3|8496.5|369
1663565400000|2022-09-19 05:30:00|8501.3|8498.5|8507.3|8503.5|8508.3|8505.5|8495.3|8492.5|460
1663565700000|2022-09-19 05:35:00|8506.3|8502.5|8503.3|8499.5|8507.3|8503.5|8501.3|8498.5|175
1663566000000|2022-09-19 05:40:00|8504.3|8500.5|8511.3|8508.5|8512.3|8509.5|8503.3|8499.5|199
1663566300000|2022-09-19 05:45:00|8510.3|8507.5|8506.3|8502.5|8511.3|8508.5|8504.3|8501.5|117
1663566600000|2022-09-19 05:50:00|8506.2|8503.5|8490.3|8486.5|8506.3|8503.5|8489.2|8485.4|418
1663566900000|2022-09-19 05:55:00|8489.3|8487.4|8480.2|8476.4|8493.2|8489.4|8477.2|8474.4|403
1663567200000|2022-09-19 06:00:00|8479.2|8475.4|8454.2|8450.4|8479.2|8476.4|8449.2|8446.4|745
1663567500000|2022-09-19 06:05:00|8453.3|8451.4|8449.2|8445.4|8458.7|8455.4|8444.2|8441.4|471
1663567800000|2022-09-19 06:10:00|8448.2|8444.4|8445.2|8442.4|8452.2|8449.4|8441.2|8437.4|412
1663568100000|2022-09-19 06:15:00|8446.2|8443.4|8455.2|8452.4|8458.2|8454.9|8444.2|8441.4|480
1663568400000|2022-09-19 06:20:00|8454.7|8451.4|8453.2|8449.4|8459.2|8455.4|8448.2|8444.4|240
1663568700000|2022-09-19 06:25:00|8452.7|8448.9|8453.2|8449.4|8455.2|8452.4|8449.2|8445.9|151
1663569000000|2022-09-19 06:30:00|8452.2|8448.4|8447.2|8443.4|8452.2|8449.4|8443.2|8440.4|262
1663569300000|2022-09-19 06:35:00|8446.2|8442.4|8429.2|8426.4|8455.2|8451.4|8426.2|8423.4|610
1663569600000|2022-09-19 06:40:00|8430.2|8425.4|8432.2|8428.4|8432.2|8428.9|8421.2|8418.4|450
1663569900000|2022-09-19 06:45:00|8431.2|8429.4|8431.2|8427.4|8436.2|8433.4|8427.2|8424.4|293
1663570200000|2022-09-19 06:50:00|8430.2|8426.4|8424.2|8421.4|8433.2|8430.4|8424.2|8420.4|197
1663570500000|2022-09-19 06:55:00|8425.2|8422.4|8413.2|8409.4|8429.2|8426.4|8405.2|8401.4|604
1663570800000|2022-09-19 07:00:00|8412.2|8410.3|8412.2|8408.4|8418.7|8415.4|8410.2|8407.4|441
1663571100000|2022-09-19 07:05:00|8413.2|8409.4|8383.2|8380.4|8413.2|8409.4|8377.2|8373.4|1573
1663571400000|2022-09-19 07:10:00|8384.2|8379.4|8396.2|8392.4|8404.2|8400.4|8380.2|8377.4|686
1663571700000|2022-09-19 07:15:00|8397.2|8393.4|8410.1|8406.3|8414.1|8410.3|8393.7|8390.3|522
1663572000000|2022-09-19 07:20:00|8409.2|8406.4|8389.1|8386.3|8409.2|8406.4|8386.1|8382.3|488
1663572300000|2022-09-19 07:25:00|8388.2|8385.3|8390.1|8386.3|8398.1|8395.3|8377.1|8373.8|365
1663572600000|2022-09-19 07:30:00|8391.1|8387.3|8387.1|8383.3|8400.1|8395.3|8384.1|8380.8|458
1663572900000|2022-09-19 07:35:00|8386.1|8384.3|8379.1|8375.3|8390.1|8386.3|8369.1|8366.3|560
1663573200000|2022-09-19 07:40:00|8378.1|8374.3|8382.1|8378.3|8387.1|8383.3|8373.1|8369.3|402
1663573500000|2022-09-19 07:45:00|8381.1|8377.3|8386.1|8382.3|8398.1|8395.3|8377.1|8374.3|433
1663573800000|2022-09-19 07:50:00|8387.1|8383.3|8402.1|8398.3|8403.1|8399.8|8381.1|8378.3|377
1663574100000|2022-09-19 07:55:00|8401.1|8399.3|8377.1|8374.3|8402.1|8399.3|8376.1|8373.3|427
1663574400000|2022-09-19 08:00:00|8375.1|8373.3|8358.1|8355.3|8380.1|8377.3|8352.1|8349.3|1288
1663574700000|2022-09-19 08:05:00|8359.1|8354.3|8358.1|8354.3|8359.1|8355.8|8335.1|8331.3|1287
1663575000000|2022-09-19 08:10:00|8359.1|8355.3|8327.1|8324.3|8364.1|8361.3|8322.1|8318.3|1048
1663575300000|2022-09-19 08:15:00|8328.1|8323.3|8342.1|8339.3|8345.1|8342.3|8321.1|8317.3|671
1663575600000|2022-09-19 08:20:00|8341.1|8338.3|8329|8326.2|8346|8342.2|8310.1|8307.3|1031
1663575900000|2022-09-19 08:25:00|8328.1|8325.3|8342|8339.2|8361|8358.2|8321.1|8318.3|1650
1663576200000|2022-09-19 08:30:00|8343|8340.2|8388|8384.2|8388|8385.2|8343|8340.2|1375
1663576500000|2022-09-19 08:35:00|8387|8383.2|8382|8379.2|8389|8385.2|8374|8371.2|655
1663576800000|2022-09-19 08:40:00|8383|8378.2|8380|8377.2|8401|8398.2|8380|8376.2|522
1663577100000|2022-09-19 08:45:00|8381|8379.2|8372|8368.2|8382.5|8379.2|8363|8360.2|447
1663577400000|2022-09-19 08:50:00|8371|8367.2|8375|8371.2|8377|8373.2|8359|8356.2|343
1663577700000|2022-09-19 08:55:00|8376|8372.2|8353|8349.2|8376|8373.2|8348|8344.7|461
1663578000000|2022-09-19 09:00:00|8354|8350.2|8359|8355.2|8365|8361.2|8345|8341.2|477
1663578300000|2022-09-19 09:05:00|8358|8354.2|8356|8352.2|8367|8363.2|8348|8345.2|370
1663578600000|2022-09-19 09:10:00|8355|8351.2|8340|8336.2|8356|8353.2|8338|8334.2|422
1663578900000|2022-09-19 09:15:00|8341|8337.2|8336|8332.2|8346|8342.2|8334|8330.2|555
1663579200000|2022-09-19 09:20:00|8337|8333.2|8330|8326.2|8342|8339.2|8327|8324.2|338
1663579500000|2022-09-19 09:25:00|8331|8327.2|8318.9|8315.1|8331|8328.2|8315|8312.2|473
1663579800000|2022-09-19 09:30:00|8317.9|8314.2|8316.4|8312.6|8324.9|8322.1|8303|8300.2|819
1663580100000|2022-09-19 09:35:00|8316.9|8313.1|8313.9|8310.1|8318.9|8315.1|8306.4|8303.1|361
1663580400000|2022-09-19 09:40:00|8312.9|8311.1|8311.9|8309.1|8317.9|8315.1|8308.9|8306.1|496
1663580700000|2022-09-19 09:45:00|8312.9|8310.1|8325.9|8322.1|8330.9|8328.1|8309.9|8307.1|763
1663581000000|2022-09-19 09:50:00|8324.9|8321.1|8336.9|8333.1|8338.9|8335.1|8313.9|8311.1|505
1663581300000|2022-09-19 09:55:00|8335.9|8332.1|8327.9|8324.1|8342.9|8340.1|8327.9|8324.1|319
1663581600000|2022-09-19 10:00:00|8326.9|8325.1|8320.9|8317.1|8330.9|8327.1|8309.9|8307.1|533
1663581900000|2022-09-19 10:05:00|8319.9|8316.1|8308.9|8306.1|8320.9|8318.1|8292.9|8290.1|1076
1663582200000|2022-09-19 10:10:00|8307.9|8305.1|8315.9|8313.1|8329.9|8327.1|8307.9|8304.1|532
1663582500000|2022-09-19 10:15:00|8314.9|8312.1|8315.9|8312.1|8323.9|8321|8308.9|8306.1|306
1663582800000|2022-09-19 10:20:00|8316.9|8313.1|8334.9|8331.1|8336.9|8333.1|8316.9|8313.1|649
1663583100000|2022-09-19 10:25:00|8334.4|8330.6|8313.8|8311|8339.8|8336.1|8312.8|8310|343
1663583400000|2022-09-19 10:30:00|8314.8|8312|8308.9|8306.1|8321.9|8319|8306.8|8303.1|456
1663583700000|2022-09-19 10:35:00|8308.8|8305.1|8314.8|8311|8322.8|8319|8305.9|8303|334
1663584000000|2022-09-19 10:40:00|8312.8|8312|8326.8|8323|8333.8|8330|8295.3|8290.6|1882
1663584300000|2022-09-19 10:45:00|8325.8|8322|8309.8|8306|8326.8|8323|8300.8|8298|778
1663584600000|2022-09-19 10:50:00|8310.3|8306.5|8321.8|8318|8330.8|8328|8307.8|8304|396
1663584900000|2022-09-19 10:55:00|8322.8|8319|8303.8|8300|8322.8|8320|8299.8|8296|506
1663585200000|2022-09-19 11:00:00|8304.8|8301|8295.8|8293|8306.8|8304|8294.8|8292|384
1663585500000|2022-09-19 11:05:00|8296.8|8294|8291.8|8288|8299.8|8296|8282.8|8280|694
1663585800000|2022-09-19 11:10:00|8292.8|8289|8282.8|8280|8292.8|8290|8278.8|8276|625
1663586100000|2022-09-19 11:15:00|8283.8|8281|8309.8|8306|8310.8|8307|8276.8|8273|829
1663586400000|2022-09-19 11:20:00|8310.8|8307|8286.8|8283|8313.8|8311|8281.8|8279|857
1663586700000|2022-09-19 11:25:00|8287.8|8284|8260.8|8258|8291.8|8288|8254.8|8251|1780
1663587000000|2022-09-19 11:30:00|8261.8|8259|8238.8|8235|8261.8|8259|8227.9|8224.1|2754
1663587300000|2022-09-19 11:35:00|8237.8|8234|8240.8|8237|8252.8|8250|8227.8|8225|1151
1663587600000|2022-09-19 11:40:00|8239.8|8236.5|8235.8|8232|8245.8|8242|8221.9|8218.2|1384
1663587900000|2022-09-19 11:45:00|8234.8|8231|8250.8|8247|8250.8|8248|8229.8|8226|876
1663588200000|2022-09-19 11:50:00|8249.8|8248|8242.8|8240|8250.8|8248|8240.8|8238|609
1663588500000|2022-09-19 11:55:00|8241.8|8239|8252.8|8249|8254.8|8252|8224.3|8221|1417
1663588800000|2022-09-19 12:00:00|8253.8|8250|8251.8|8249|8267.3|8264|8241.8|8239|1349
1663589100000|2022-09-19 12:05:00|8250.8|8248|8241.8|8238|8253.8|8251|8240.8|8237|862
1663589400000|2022-09-19 12:10:00|8240.8|8236|8237.8|8234|8244.8|8242|8234.8|8231.5|1049
1663589700000|2022-09-19 12:15:00|8238.8|8235|8244.7|8240.9|8244.7|8241.9|8225.7|8221.9|800
1663590000000|2022-09-19 12:20:00|8243.7|8241.9|8239.7|8235.9|8244.7|8241.9|8231.7|8228.9|625
1663590300000|2022-09-19 12:25:00|8238.7|8235.4|8240.7|8237.9|8244.7|8241.9|8234.7|8230.9|998
1663590600000|2022-09-19 12:30:00|8241.7|8238.9|8188.7|8184.9|8241.7|8238.9|8181.3|8178|3416
1663590900000|2022-09-19 12:35:00|8187.7|8183.9|8182.7|8179.9|8192.7|8188.9|8179.7|8176.9|1542
1663591200000|2022-09-19 12:40:00|8181.7|8178.9|8206.7|8202.9|8209.7|8205.9|8174.7|8171.9|2095
1663591500000|2022-09-19 12:45:00|8205.7|8203.9|8219.7|8215.9|8220.7|8217.9|8202.7|8198.9|1383
1663591800000|2022-09-19 12:50:00|8218.7|8215.4|8234.6|8231.8|8241.6|8238.8|8214.7|8211.9|2206
1663592100000|2022-09-19 12:55:00|8233.6|8230.8|8233.6|8230.8|8238.6|8234.8|8218.7|8215.8|1867
1663592400000|2022-09-19 13:00:00|8234.6|8231.3|8233.6|8229.8|8280.6|8276.8|8226.6|8222.8|5064
1663592700000|2022-09-19 13:05:00|8232.6|8229.3|8197.7|8193.9|8233.1|8229.8|8185.7|8181.9|4364
1663593000000|2022-09-19 13:10:00|8196.7|8192.9|8211.6|8208.8|8216.1|8212.8|8176.6|8173.8|2814
1663593300000|2022-09-19 13:15:00|8209.6|8205.8|8190.6|8186.8|8209.6|8205.8|8179.6|8176.8|1988
1663593600000|2022-09-19 13:20:00|8193.6|8187.8|8192.6|8189.8|8199.6|8196.8|8178.6|8175.8|2625
1663593900000|2022-09-19 13:25:00|8194.6|8190.8|8213.6|8210.8|8223.6|8220.8|8188.6|8185.8|1527
1663594200000|2022-09-19 13:30:00|8212.6|8209.8|8267.5|8263.7|8267.5|8263.7|8190.6|8186.8|3565
1663594500000|2022-09-19 13:35:00|8269.5|8265.7|8285|8281.2|8294.5|8291.7|8262.5|8259.7|3363
1663594800000|2022-09-19 13:40:00|8285.5|8281.7|8310.5|8306.7|8328.5|8324.7|8285.5|8281.7|2822
1663595100000|2022-09-19 13:45:00|8309.5|8307.2|8319.5|8315.7|8334|8331.2|8299.5|8296.7|2013
1663595400000|2022-09-19 13:50:00|8320.5|8316.7|8378.4|8375.6|8387.4|8383.6|8320.5|8316.7|5910
1663595700000|2022-09-19 13:55:00|8379.4|8374.6|8369.4|8366.6|8387.4|8384.1|8361.4|8357.6|2413
1663596000000|2022-09-19 14:00:00|8371.4|8367.6|8354.4|8350.6|8376.4|8373.6|8330.5|8327.7|2539
1663596300000|2022-09-19 14:05:00|8352.5|8351.6|8346.4|8342.6|8376.4|8373.6|8341.4|8337.6|1774
1663596600000|2022-09-19 14:10:00|8347.4|8343.6|8391.4|8387.6|8415.4|8412.1|8345.4|8342.1|2845
1663596900000|2022-09-19 14:15:00|8392.4|8389.6|8376.4|8372.6|8408.4|8404.6|8372.4|8369.6|1836
1663597200000|2022-09-19 14:20:00|8374.4|8371.6|8401.4|8398.6|8410.4|8406.6|8373.4|8370.6|1581
1663597500000|2022-09-19 14:25:00|8402.4|8399.6|8383.4|8379.6|8409.4|8405.6|8377.4|8374.1|1960
1663597800000|2022-09-19 14:30:00|8383.9|8380.6|8421.4|8417.6|8423.4|8420.6|8375.4|8372.6|2142
1663598100000|2022-09-19 14:35:00|8420.4|8416.5|8422.3|8418.5|8447.3|8444.5|8415.3|8412.5|2578
1663598400000|2022-09-19 14:40:00|8421.3|8416.6|8449.3|8445.5|8464.3|8461.5|8420.3|8416.6|2652
1663598700000|2022-09-19 14:45:00|8448.3|8444.5|8436.3|8433.5|8455.3|8451.5|8431.3|8427.6|1656
1663599000000|2022-09-19 14:50:00|8437.3|8434.5|8418.3|8414.5|8443.3|8439.5|8415.4|8412.6|1871
1663599300000|2022-09-19 14:55:00|8417.3|8415.5|8426.3|8423.5|8442.3|8439.5|8412.3|8408.5|2456
1663599600000|2022-09-19 15:00:00|8429.3|8425.5|8439.3|8435.5|8470.3|8466.5|8419.3|8415.5|2365
1663599900000|2022-09-19 15:05:00|8441.3|8437.5|8421.3|8417.5|8458.3|8455.5|8418.3|8414.5|1887
1663600200000|2022-09-19 15:10:00|8422.3|8418.5|8432.3|8428.5|8443.3|8439.5|8421.3|8418.5|1386
1663600500000|2022-09-19 15:15:00|8432.8|8429.5|8424.3|8420.5|8437.8|8434.5|8419.3|8416.5|1319
1663600800000|2022-09-19 15:20:00|8423.3|8419.5|8421.3|8417.5|8433.3|8429.5|8417.3|8414.5|1092
1663601100000|2022-09-19 15:25:00|8420.3|8415.5|8439.3|8436.5|8440.3|8437.5|8414.3|8411.5|1597
1663601400000|2022-09-19 15:30:00|8438.3|8435.5|8453.3|8449.5|8456.3|8453.5|8419.3|8415.5|1368
1663601700000|2022-09-19 15:35:00|8452.3|8448.5|8454.2|8450.4|8456.2|8452.5|8428.3|8424.5|1041
1663602000000|2022-09-19 15:40:00|8455.2|8452.4|8455.2|8452.4|8468.2|8465.4|8452.3|8449.5|1370
1663602300000|2022-09-19 15:45:00|8456.2|8452.5|8502.2|8498.4|8504.2|8501.4|8455.3|8452.4|1865
1663602600000|2022-09-19 15:50:00|8503.2|8499.4|8480.2|8476.4|8507.2|8504.4|8477.2|8474.4|2117
1663602900000|2022-09-19 15:55:00|8480.7|8476.9|8469.2|8465.4|8490.2|8486.4|8467.3|8464.4|1272
1663603200000|2022-09-19 16:00:00|8468.2|8464.4|8489.2|8486.4|8490.2|8487.4|8467.2|8463.4|931
1663603500000|2022-09-19 16:05:00|8488.2|8485.4|8523.2|8519.4|8531.2|8528.4|8484.2|8481.4|1864
1663603800000|2022-09-19 16:10:00|8522.2|8520.4|8517.2|8513.4|8534.7|8531.4|8510.2|8506.4|1060
1663604100000|2022-09-19 16:15:00|8518.2|8515.4|8515.2|8511.4|8528.2|8524.4|8511.2|8507.9|639
1663604400000|2022-09-19 16:20:00|8514.2|8510.4|8503.2|8499.4|8519.2|8516.4|8497.2|8493.4|1432
1663604700000|2022-09-19 16:25:00|8502.7|8498.9|8497.2|8494.4|8508.2|8505.4|8493.2|8490.4|675
1663605000000|2022-09-19 16:30:00|8496.2|8493.4|8489.2|8486.4|8504.2|8500.4|8472.2|8469|2323
1663605300000|2022-09-19 16:35:00|8490.2|8485.4|8496.2|8492.4|8499.2|8496.4|8485.2|8482.4|875
1663605600000|2022-09-19 16:40:00|8497.2|8493.4|8494.2|8491.4|8501.2|8498.4|8485.2|8481.4|1250
1663605900000|2022-09-19 16:45:00|8495.2|8492.4|8502.2|8498.4|8507.2|8503.4|8478.2|8474.4|1488
1663606200000|2022-09-19 16:50:00|8501.2|8497.4|8519.1|8515.3|8522.2|8518.4|8501.2|8497.4|1133
1663606500000|2022-09-19 16:55:00|8518.1|8516.3|8503.2|8499.4|8522.1|8519.3|8502.1|8499.3|951
1663606800000|2022-09-19 17:00:00|8504.1|8500.3|8493.1|8489.3|8506.1|8502.4|8490.2|8487.4|995
1663607100000|2022-09-19 17:05:00|8493.2|8489.4|8529.1|8525.3|8530.1|8527.3|8487.2|8483.4|1626
1663607400000|2022-09-19 17:10:00|8530.1|8527.3|8512.1|8508.3|8533.1|8529.3|8509.1|8505.3|1006
1663607700000|2022-09-19 17:15:00|8513.1|8509.3|8514.1|8510.3|8525.1|8522.3|8503.1|8499.8|664
1663608000000|2022-09-19 17:20:00|8513.1|8509.3|8508.1|8505.3|8513.1|8510.3|8502.1|8499.3|427
1663608300000|2022-09-19 17:25:00|8509.1|8504.3|8496.1|8492.3|8509.1|8506.3|8485.1|8481.3|1101
1663608600000|2022-09-19 17:30:00|8496.6|8493.3|8505.1|8502.3|8522.1|8518.3|8495.1|8492.3|1394
1663608900000|2022-09-19 17:35:00|8506.1|8503.3|8498|8495.2|8508.1|8504.3|8491.1|8487.3|1210
1663609200000|2022-09-19 17:40:00|8498.1|8495.3|8519.1|8515.3|8519.1|8515.3|8492.1|8489.3|759
1663609500000|2022-09-19 17:45:00|8518.1|8516.3|8516|8513.2|8530|8526.3|8511.1|8508.3|917
1663609800000|2022-09-19 17:50:00|8517|8514.2|8517|8513.2|8520|8517.2|8507|8504.2|551
1663610100000|2022-09-19 17:55:00|8516|8512.2|8528|8525.2|8529|8525.2|8510|8506.2|752
1663610400000|2022-09-19 18:00:00|8529|8526.2|8522|8519.2|8537|8533.7|8521|8518.2|1679
1663610700000|2022-09-19 18:05:00|8523|8518.2|8525|8521.2|8530|8526.7|8520|8517.2|874
1663611000000|2022-09-19 18:10:00|8526|8522.2|8521.9|8519.1|8531|8528.2|8513|8509.2|2749
1663611300000|2022-09-19 18:15:00|8521|8518.2|8526.9|8523.1|8533.9|8530.6|8519.9|8516.2|1474
1663611600000|2022-09-19 18:20:00|8526.4|8524.1|8517.9|8515.1|8537.4|8534.1|8515|8512.2|1719
1663611900000|2022-09-19 18:25:00|8518|8515.2|8525.9|8523.1|8543.9|8540.1|8516|8513.1|5817
1663612200000|2022-09-19 18:30:00|8526.9|8524.1|8514.9|8512.1|8532.9|8529.1|8514.9|8512.1|2532
1663612500000|2022-09-19 18:35:00|8515.9|8511.1|8528.9|8525.1|8534.9|8532.1|8514.9|8511.1|642
1663612800000|2022-09-19 18:40:00|8529.9|8526.1|8525.9|8522.1|8531.9|8528.1|8519.9|8517.1|580
1663613100000|2022-09-19 18:45:00|8526.9|8523.1|8529.9|8527.1|8531.9|8529.1|8524.9|8521.6|292
1663613400000|2022-09-19 18:50:00|8528.9|8526.1|8532.9|8530.1|8541.9|8539.1|8528.9|8526.1|1199
1663613700000|2022-09-19 18:55:00|8533|8530.2|8526.9|8524.1|8534.4|8531.1|8523.9|8520.1|419
1663614000000|2022-09-19 19:00:00|8527.9|8525.1|8498|8494.2|8530.9|8526.1|8490|8486.2|3542
1663614300000|2022-09-19 19:05:00|8497|8493.2|8497|8493.2|8501|8497.2|8486.5|8483.2|688
1663614600000|2022-09-19 19:10:00|8497.5|8493.7|8502|8498.2|8509|8506.2|8496|8492.2|1478
1663614900000|2022-09-19 19:15:00|8503|8499.2|8519|8515.2|8525|8521.2|8502|8499.2|825
1663615200000|2022-09-19 19:20:00|8518|8514.2|8498.1|8494.3|8521|8518.2|8498|8494.3|849
1663615500000|2022-09-19 19:25:00|8497.1|8495.3|8492|8488.2|8502.1|8499.3|8489.1|8486.3|390
1663615800000|2022-09-19 19:30:00|8492.1|8488.3|8488|8484.2|8496|8492.2|8481|8478.2|343
1663616100000|2022-09-19 19:35:00|8487|8483.8|8491|8488.2|8494|8490.2|8486|8483.2|509
1663616400000|2022-09-19 19:40:00|8492|8489.2|8492|8488.2|8497|8493.2|8488|8484.2|189
1663616700000|2022-09-19 19:45:00|8491|8489.2|8489|8485.2|8492|8489.2|8486|8483.2|178
1663617000000|2022-09-19 19:50:00|8490|8486.2|8490|8486.2|8493|8490.2|8485|8482.2|247
1663617300000|2022-09-19 19:55:00|8491|8487.2|8511|8507.2|8512.9|8509.1|8487|8483.2|1127
1663617600000|2022-09-19 20:00:00|8510.9|8508.1|8511|8507.2|8523|8520.1|8504|8501.2|677
1663617900000|2022-09-19 20:05:00|8510.9|8507.1|8506|8502.2|8510.9|8507.1|8502|8499.2|100
1663618200000|2022-09-19 20:10:00|8505|8501.2|8505.9|8503.1|8510.9|8507.1|8504.9|8501.2|149
1663618500000|2022-09-19 20:15:00|8505|8502.1|8515.9|8512.1|8519.9|8516.1|8505|8502.1|191
1663618800000|2022-09-19 20:20:00|8514.9|8511.1|8512.9|8509.1|8516.9|8513.1|8509.9|8507.1|135
1663619100000|2022-09-19 20:25:00|8514.9|8511.1|8509.9|8506.1|8518.9|8515.1|8509.9|8506.1|189
1663619400000|2022-09-19 20:30:00|8510.4|8506.6|8507.9|8504.1|8511.9|8509.1|8507.9|8504.1|164
1663619700000|2022-09-19 20:35:00|8508.9|8505.1|8504.4|8500.6|8508.9|8506.1|8501.9|8498.1|196
1663620000000|2022-09-19 20:40:00|8504.9|8501.1|8506.9|8503.1|8508.9|8506.1|8502.9|8500.1|142
1663620300000|2022-09-19 20:45:00|8505.9|8502.1|8500.8|8497|8515.9|8512.1|8499.9|8497|187
1663620600000|2022-09-19 20:50:00|8499.9|8497.1|8492.9|8490.1|8502.8|8499.1|8490.9|8488.1|149
1663620900000|2022-09-19 20:55:00|8491.9|8489.1|8501.9|8498.1|8504.9|8502.1|8491.9|8489.1|325
1663624800000|2022-09-19 22:00:00|8501.8|8498|8503.3|8499.5|8508.8|8505|8499.3|8492.3|140
1663625100000|2022-09-19 22:05:00|8503.8|8500|8502.8|8499|8508.8|8505|8501.8|8498|63
1663625400000|2022-09-19 22:10:00|8503.8|8501|8503.7|8495.9|8504.8|8502|8501.3|8495.9|23
1663625700000|2022-09-19 22:15:00|8502.2|8498.4|8508.7|8504.9|8509.7|8506|8502.2|8498.4|42
1663626000000|2022-09-19 22:20:00|8508.2|8504.4|8515.7|8511.9|8521.7|8518.9|8508.2|8504.4|233
1663626300000|2022-09-19 22:25:00|8516.7|8512.9|8513.7|8510.9|8517.7|8513.9|8511.7|8508.4|23
1663626600000|2022-09-19 22:30:00|8516.6|8509.9|8525.7|8522.9|8529.7|8525.9|8516.6|8509.9|139
1663626900000|2022-09-19 22:35:00|8524.7|8521.9|8521.7|8517.9|8524.7|8521.9|8519.7|8516.9|111
1663627200000|2022-09-19 22:40:00|8520.7|8516.9|8529.7|8526.9|8531.7|8528.9|8514.7|8511.9|216
1663627500000|2022-09-19 22:45:00|8530.7|8527.9|8526.7|8523.9|8530.7|8527.9|8526.7|8522.9|27
1663627800000|2022-09-19 22:50:00|8526.2|8522.9|8522.7|8519.9|8526.2|8523.4|8521.7|8518.9|37
1663628100000|2022-09-19 22:55:00|8523.7|8520.8|8523.7|8519.9|8523.7|8520.9|8519.7|8516.9|34
1663628400000|2022-09-19 23:00:00|8524.6|8520.9|8522.7|8519.9|8525.7|8522.9|8522.7|8519.4|31
1663628700000|2022-09-19 23:05:00|8523.6|8520.8|8520.7|8516.9|8526.7|8523.9|8518.7|8515.9|80
1663629000000|2022-09-19 23:10:00|8519.7|8516.4|8518.7|8515.9|8522.7|8518.9|8518.7|8514.9|13
1663629300000|2022-09-19 23:15:00|8519.6|8515.8|8522.2|8518.4|8522.7|8519.9|8519.6|8515.8|15
1663629600000|2022-09-19 23:20:00|8522.6|8518.8|8522.7|8519.9|8522.7|8519.9|8521.6|8517.9|14
1663629900000|2022-09-19 23:25:00|8522.6|8519.8|8530.6|8527.8|8530.6|8527.8|8522.6|8519.8|54
1663630200000|2022-09-19 23:30:00|8531.6|8528.8|8531.6|8528.8|8536.6|8532.8|8528.6|8525.3|127
1663630500000|2022-09-19 23:35:00|8530.7|8527.9|8529.6|8525.8|8531.6|8528.8|8526.6|8523.8|38
1663630800000|2022-09-19 23:40:00|8528.6|8524.8|8528.6|8525.8|8531.6|8528.8|8528.6|8524.8|16
1663631100000|2022-09-19 23:45:00|8529.6|8526.8|8531.6|8528.8|8536.6|8532.8|8528.6|8525.3|66
1663631400000|2022-09-19 23:50:00|8530.6|8527.8|8538.6|8534.8|8539.6|8535.8|8530.6|8526.8|59
1663631700000|2022-09-19 23:55:00|8537.6|8535.8|8545.5|8541.7|8546.6|8543.8|8536.6|8533.8|210
1663632000000|2022-09-20 00:00:00|8544.6|8541.8|8552.6|8548.8|8554.5|8551.7|8537.6|8534.8|470
1663632300000|2022-09-20 00:05:00|8551.6|8547.8|8574.5|8571.7|8575.5|8572.7|8551.6|8547.8|561
1663632600000|2022-09-20 00:10:00|8575.5|8569.7|8568.5|8564.7|8575.5|8570.7|8565.5|8562.7|152
1663632900000|2022-09-20 00:15:00|8567.5|8564.2|8556.5|8553.7|8569.5|8566.7|8556.5|8553.7|146
1663633200000|2022-09-20 00:20:00|8555.5|8552.7|8556.5|8552.7|8558.5|8555.7|8553.5|8549.7|152
1663633500000|2022-09-20 00:25:00|8556|8552.2|8553.5|8549.7|8556|8552.7|8546.5|8542.7|133
1663633800000|2022-09-20 00:30:00|8552.5|8548.7|8543.5|8539.7|8554.5|8550.7|8543.5|8539.7|79
1663634100000|2022-09-20 00:35:00|8544.5|8540.7|8538.5|8535.7|8544.5|8540.7|8535.5|8532.6|413
1663634400000|2022-09-20 00:40:00|8537.5|8534.7|8526.5|8523.7|8543.5|8540.1|8525.5|8522.7|453
1663634700000|2022-09-20 00:45:00|8527|8522.7|8523.5|8519.7|8527.5|8523.7|8518.5|8515.7|166
1663635000000|2022-09-20 00:50:00|8522.5|8519.2|8524.5|8520.7|8526.5|8523.7|8519.5|8515.7|140
1663635300000|2022-09-20 00:55:00|8524.4|8521.6|8527.4|8524.6|8529.5|8525.7|8521.5|8518.7|557
1663635600000|2022-09-20 01:00:00|8527.5|8523.7|8509.5|8506.7|8530.5|8527.7|8507.5|8503.7|452
1663635900000|2022-09-20 01:05:00|8510.5|8507.7|8503.5|8500.7|8513.5|8510.7|8497.5|8494.6|590
1663636200000|2022-09-20 01:10:00|8503.4|8499.7|8508.4|8504.6|8514.4|8511.6|8501.4|8497.7|347
1663636500000|2022-09-20 01:15:00|8507.4|8505.1|8504.4|8500.6|8508.4|8505.6|8490.5|8487.7|532
1663636800000|2022-09-20 01:20:00|8505.4|8501.6|8505.4|8502.6|8507.8|8503.7|8493.4|8489.2|406
1663637100000|2022-09-20 01:25:00|8504.4|8500.6|8517.4|8513.6|8520.4|8517.6|8501.4|8497.6|301
1663637400000|2022-09-20 01:30:00|8516.5|8513.7|8523.4|8519.6|8524.4|8521.6|8510.4|8506.6|221
1663637700000|2022-09-20 01:35:00|8522.4|8520.6|8520.4|8517.6|8528.4|8525.6|8517.4|8513.6|210
1663638000000|2022-09-20 01:40:00|8521.4|8518.6|8525.4|8521.6|8526.4|8523.6|8516.4|8513.6|200
1663638300000|2022-09-20 01:45:00|8524.9|8521.1|8523.4|8520.6|8527.4|8523.6|8517.4|8513.6|112
1663638600000|2022-09-20 01:50:00|8522.4|8519.6|8521.4|8517.6|8523.4|8520.6|8517.4|8514.6|156
1663638900000|2022-09-20 01:55:00|8520.4|8518.6|8511.4|8507.6|8523.4|8520.6|8510.4|8506.6|195
1663639200000|2022-09-20 02:00:00|8510.4|8507.1|8517.4|8514.6|8522.4|8518.6|8507.4|8503.6|180
1663639500000|2022-09-20 02:05:00|8516.4|8513.6|8519.4|8515.6|8523.4|8519.6|8513.4|8510.6|81
1663639800000|2022-09-20 02:10:00|8520.3|8516.5|8532.4|8528.6|8533.4|8530.5|8518.4|8514.6|270
1663640100000|2022-09-20 02:15:00|8532.3|8529.5|8533.3|8529.5|8533.3|8530.5|8529.3|8526.1|124
1663640400000|2022-09-20 02:20:00|8532.4|8529.6|8545.3|8541.5|8549.3|8545.5|8531.3|8527.6|310
1663640700000|2022-09-20 02:25:00|8545.8|8542|8546.3|8543.5|8551.3|8547.5|8540.3|8537.5|250
1663641000000|2022-09-20 02:30:00|8547.3|8544.5|8550.3|8546.5|8555.3|8551.5|8546.3|8543.5|198
1663641300000|2022-09-20 02:35:00|8551.3|8547.5|8553.8|8550|8557.3|8554.5|8544.3|8540.5|241
1663641600000|2022-09-20 02:40:00|8553.3|8549.5|8548.3|8544.5|8553.3|8550.5|8543.3|8540.5|214
1663641900000|2022-09-20 02:45:00|8547.3|8543.5|8540.3|8536.5|8548.3|8545.5|8538.3|8535.5|168
1663642200000|2022-09-20 02:50:00|8539.3|8535.5|8540.3|8536.5|8542.3|8538.5|8535.3|8532|228
1663642500000|2022-09-20 02:55:00|8539.3|8537.5|8537.3|8534.5|8544.3|8541.5|8537.3|8534.5|108
1663642800000|2022-09-20 03:00:00|8536.3|8533.5|8543.3|8540.5|8546.3|8543.4|8534.3|8530.5|171
1663643100000|2022-09-20 03:05:00|8544.3|8539.5|8538.3|8535.5|8545.3|8541.5|8538.3|8535.4|86
1663643400000|2022-09-20 03:10:00|8539.3|8536.5|8541.3|8537.5|8542.3|8539.5|8537.2|8533.5|57
1663643700000|2022-09-20 03:15:00|8540.3|8536.5|8539.2|8536.4|8546.3|8543.5|8538.2|8535.4|96
1663644000000|2022-09-20 03:20:00|8538.3|8535.4|8538.2|8535.4|8543.2|8539.4|8536.2|8533.4|164
1663644300000|2022-09-20 03:25:00|8539.2|8536.4|8536.2|8533.4|8542.2|8539.4|8534.2|8530.9|111
1663644600000|2022-09-20 03:30:00|8537.2|8534.4|8536.2|8532.4|8540.2|8536.4|8534.2|8531.4|75
1663644900000|2022-09-20 03:35:00|8535.2|8533.4|8538.2|8535.4|8540.7|8537.4|8535.2|8532.4|74
1663645200000|2022-09-20 03:40:00|8537.2|8534.4|8534.2|8531.4|8539.2|8536.4|8531.2|8527.4|121
1663645500000|2022-09-20 03:45:00|8535.2|8530.9|8535.2|8532.4|8537.2|8534.4|8531.2|8527.9|87
1663645800000|2022-09-20 03:50:00|8536.2|8533.4|8541.2|8537.4|8542.2|8538.4|8536.2|8533.4|88
1663646100000|2022-09-20 03:55:00|8540.2|8538.4|8537.2|8534.4|8540.2|8538.4|8535.2|8532.4|78
1663646400000|2022-09-20 04:00:00|8538.1|8533.4|8536.2|8532.4|8539.2|8535.4|8534.2|8531.4|93
1663646700000|2022-09-20 04:05:00|8535.2|8531.4|8535.2|8531.4|8536.2|8533.4|8533.2|8529.9|38
1663647000000|2022-09-20 04:10:00|8534.2|8532.4|8535.2|8532.4|8538.2|8534.4|8534.2|8531.4|32
1663647300000|2022-09-20 04:15:00|8536.1|8532.3|8537.2|8533.4|8537.2|8534.4|8534.2|8531.4|20
1663647600000|2022-09-20 04:20:00|8536.2|8532.9|8535.1|8531.3|8537.2|8533.4|8531.2|8528.3|60
1663647900000|2022-09-20 04:25:00|8536.1|8532.3|8532.1|8528.3|8536.1|8533.3|8528.7|8524.9|75
1663648200000|2022-09-20 04:30:00|8532.2|8529.3|8534.1|8531.3|8535.6|8532.3|8532.1|8528.3|47
1663648500000|2022-09-20 04:35:00|8533.7|8530.3|8530.1|8527.3|8534.1|8530.3|8530.1|8527.3|64
1663648800000|2022-09-20 04:40:00|8529.1|8526.3|8529.1|8526.3|8530.1|8526.8|8527.1|8524.3|93
1663649100000|2022-09-20 04:45:00|8530.1|8527.3|8525.1|8522.3|8530.1|8527.3|8521.1|8518.3|102
1663649400000|2022-09-20 04:50:00|8524.1|8521.3|8520.1|8516.3|8525.1|8522.3|8516.1|8513.3|160
1663649700000|2022-09-20 04:55:00|8519.1|8517.3|8526.1|8523.3|8526.1|8523.3|8517.1|8514.3|67
1663650000000|2022-09-20 05:00:00|8527.1|8524.3|8529.1|8526.3|8530.1|8527.3|8525.1|8522.3|120
1663650300000|2022-09-20 05:05:00|8530.1|8527.3|8533.1|8529.3|8534.1|8531.3|8528.1|8525.3|129
1663650600000|2022-09-20 05:10:00|8534.1|8530.3|8532.1|8529.3|8536.1|8532.3|8531.1|8528.3|114
1663650900000|2022-09-20 05:15:00|8533.1|8529.2|8529.1|8526.3|8536.1|8533.3|8529.1|8525.3|96
1663651200000|2022-09-20 05:20:00|8530|8526.2|8527.1|8523.3|8530|8526.7|8526.1|8522.3|98
1663651500000|2022-09-20 05:25:00|8528|8524.2|8532|8529.2|8532.1|8529.2|8526.1|8523.3|62
1663651800000|2022-09-20 05:30:00|8533|8530.2|8522|8518.2|8534|8530.3|8521|8517.2|295
1663652100000|2022-09-20 05:35:00|8523|8519.2|8530|8527.2|8531|8527.2|8518.1|8515.2|191
1663652400000|2022-09-20 05:40:00|8531|8528.1|8533|8530.2|8535|8532.2|8530|8527.2|120
1663652700000|2022-09-20 05:45:00|8532.5|8529.2|8533|8530.2|8538|8535.2|8532|8528.2|186
1663653000000|2022-09-20 05:50:00|8534|8531.2|8549|8546.2|8550.4|8547.2|8533|8529.2|378
1663653300000|2022-09-20 05:55:00|8549.9|8546.1|8544|8541.2|8552|8549.1|8540|8537.2|187
1663653600000|2022-09-20 06:00:00|8543.5|8540.2|8537|8534.2|8544|8541.2|8527|8524.2|333
1663653900000|2022-09-20 06:05:00|8536|8533.2|8542|8539.2|8549|8546.2|8534|8531.2|259
1663654200000|2022-09-20 06:10:00|8543|8539.1|8544.9|8542.1|8547.9|8545.1|8537.9|8535.1|209
1663654500000|2022-09-20 06:15:00|8545.9|8541.6|8551.9|8549.1|8554.9|8552.1|8539.5|8536.2|224
1663654800000|2022-09-20 06:20:00|8552.9|8548.1|8552.9|8549.1|8555.9|8552.1|8542.9|8539.1|236
1663655100000|2022-09-20 06:25:00|8551.9|8548.1|8555.9|8552.1|8556.9|8553.1|8547.9|8544.1|261
1663655400000|2022-09-20 06:30:00|8554.9|8551.1|8550.9|8547.1|8562.9|8559.1|8549.9|8547.1|403
1663655700000|2022-09-20 06:35:00|8551.9|8548.1|8562.9|8559.1|8565.9|8562.6|8549.9|8547.1|259
1663656000000|2022-09-20 06:40:00|8563.9|8560.1|8556.9|8553.1|8564.8|8562|8552.9|8550.1|311
1663656300000|2022-09-20 06:45:00|8555.9|8554.1|8546.9|8544.1|8558.9|8555.1|8543.9|8540.1|542
1663656600000|2022-09-20 06:50:00|8546.4|8543.1|8538.9|8535.1|8547.9|8544.9|8532.9|8529.6|460
1663656900000|2022-09-20 06:55:00|8537.9|8534.1|8513.9|8511.1|8538.9|8536.1|8505.9|8503.1|816
1663657200000|2022-09-20 07:00:00|8512.9|8510.1|8541.9|8538.1|8543.9|8541|8507.9|8504.1|965
1663657500000|2022-09-20 07:05:00|8542.4|8539.1|8559.8|8557|8560.9|8558|8541.9|8538.6|722
1663657800000|2022-09-20 07:10:00|8560.8|8558|8561.8|8559|8571.8|8569|8559.8|8557|777
1663658100000|2022-09-20 07:15:00|8560.9|8558.1|8592.8|8590|8593.8|8590.1|8555.8|8553|1457
1663658400000|2022-09-20 07:20:00|8592.9|8589.1|8590.8|8587|8596.9|8594.1|8587.8|8584|673
1663658700000|2022-09-20 07:25:00|8589.8|8586|8585.8|8583|8601.2|8597.4|8570.8|8568|918
1663659000000|2022-09-20 07:30:00|8584.9|8581.1|8577.8|8574|8592.8|8590|8569.9|8567.1|895
1663659300000|2022-09-20 07:35:00|8576.8|8572.9|8559.8|8556|8576.8|8572.9|8539.9|8537|918
1663659600000|2022-09-20 07:40:00|8560.3|8557|8559.9|8556.1|8576.8|8574|8558.8|8556|700
1663659900000|2022-09-20 07:45:00|8559.8|8557|8577.8|8575|8586.8|8584|8552.8|8550|587
1663660200000|2022-09-20 07:50:00|8578.8|8576|8552.8|8550|8578.8|8576|8551.8|8549|400
1663660500000|2022-09-20 07:55:00|8551.8|8549|8560.8|8558|8563.8|8560|8535.8|8533|772
1663660800000|2022-09-20 08:00:00|8561.7|8558.9|8556.8|8553|8584.7|8580.9|8549.8|8546.5|1423
1663661100000|2022-09-20 08:05:00|8555.8|8552|8554.9|8551.1|8566.8|8563|8543.8|8541|689
1663661400000|2022-09-20 08:10:00|8554.8|8551|8559.7|8556.9|8564.7|8560.9|8539.8|8537|587
1663661700000|2022-09-20 08:15:00|8560.7|8555.9|8572.7|8568.9|8576.7|8572.9|8549.7|8545.9|765
1663662000000|2022-09-20 08:20:00|8573.7|8569.9|8599.7|8595.9|8610.7|8607.9|8567.7|8563.9|1711
1663662300000|2022-09-20 08:25:00|8600.7|8596.9|8589.6|8585.8|8608.7|8605.9|8587.7|8584.9|2222
1663662600000|2022-09-20 08:30:00|8589.7|8586.9|8600.7|8596.9|8610.7|8606.9|8588.7|8585.4|1093
1663662900000|2022-09-20 08:35:00|8599.7|8597.9|8569.7|8565.9|8606.7|8602.9|8569.7|8565.9|810
1663663200000|2022-09-20 08:40:00|8568.7|8564.9|8574.7|8570.9|8592.6|8588.9|8565.7|8562.4|518
1663663500000|2022-09-20 08:45:00|8575.2|8571.9|8575.7|8571.9|8587.6|8583.9|8568.7|8565.9|359
1663663800000|2022-09-20 08:50:00|8574.7|8570.9|8566.7|8562.9|8580.7|8576.9|8558.7|8555.9|541
1663664100000|2022-09-20 08:55:00|8567.7|8563.9|8568.7|8565.9|8580.1|8576.8|8561.6|8557.9|475
1663664400000|2022-09-20 09:00:00|8569.6|8565.8|8572.7|8568.9|8585.7|8582.8|8568.7|8564.9|441
1663664700000|2022-09-20 09:05:00|8571.7|8567.9|8573.7|8570.9|8575.6|8571.9|8554.7|8551.8|583
1663665000000|2022-09-20 09:10:00|8574.6|8570.8|8576.6|8572.8|8583.6|8580.8|8568.7|8564.9|305
1663665300000|2022-09-20 09:15:00|8575.7|8572.9|8578.6|8574.8|8584.6|8580.8|8558.7|8555.4|523
1663665600000|2022-09-20 09:20:00|8577.7|8573.9|8564.6|8560.8|8578.7|8575.8|8559.6|8555.8|442
1663665900000|2022-09-20 09:25:00|8563.6|8559.9|8557.6|8553.8|8572.6|8568.8|8546.6|8543.8|619
1663666200000|2022-09-20 09:30:00|8556.6|8553.3|8541.6|8537.8|8558.6|8555.8|8524.6|8520.8|1429
1663666500000|2022-09-20 09:35:00|8540.6|8538.8|8554.6|8551.8|8555.6|8551.9|8528.7|8525.9|576
1663666800000|2022-09-20 09:40:00|8553.7|8550.8|8535.6|8532.8|8557.6|8553.8|8534.7|8531.8|448
1663667100000|2022-09-20 09:45:00|8535.7|8531.9|8518.6|8514.8|8535.7|8532.8|8514.6|8510.8|797
1663667400000|2022-09-20 09:50:00|8518.7|8514.9|8504.6|8500.8|8522.7|8519.8|8497.6|8493.8|1002
1663667700000|2022-09-20 09:55:00|8503.7|8499.9|8527.6|8523.8|8534.6|8531.8|8501.6|8498.8|767
1663668000000|2022-09-20 10:00:00|8527.5|8524.7|8518.5|8515.7|8531.6|8528.7|8509.6|8505.8|452
1663668300000|2022-09-20 10:05:00|8518.6|8515.8|8523.6|8519.8|8528.5|8524.8|8511.6|8507.8|325
1663668600000|2022-09-20 10:10:00|8524.6|8520.8|8532.5|8528.7|8545.5|8541.7|8523.5|8519.7|780
1663668900000|2022-09-20 10:15:00|8531.5|8527.7|8530.5|8526.7|8540.5|8537.7|8522.5|8519.7|395
1663669200000|2022-09-20 10:20:00|8531.5|8527.7|8536.5|8533.7|8544|8540.7|8527.5|8524.7|277
1663669500000|2022-09-20 10:25:00|8537.5|8534.7|8548.5|8544.7|8555.5|8552.7|8525.6|8521.8|609
1663669800000|2022-09-20 10:30:00|8547.5|8545.7|8550.5|8546.7|8555.5|8551.7|8541.5|8537.7|272
1663670100000|2022-09-20 10:35:00|8549.5|8545.7|8533.5|8529.7|8555.5|8552.7|8532.5|8529.7|354
1663670400000|2022-09-20 10:40:00|8532.5|8527.7|8519.5|8515.7|8534.5|8531.7|8519.5|8515.7|330
1663670700000|2022-09-20 10:45:00|8518.6|8515.8|8517.5|8513.7|8519.5|8516.7|8499.5|8496.7|600
1663671000000|2022-09-20 10:50:00|8518.5|8514.7|8516.5|8512.7|8532.4|8528.6|8503.6|8500.8|526
1663671300000|2022-09-20 10:55:00|8515.5|8512.2|8519.5|8515.7|8529.5|8526.7|8511.5|8508.7|385
1663671600000|2022-09-20 11:00:00|8518.5|8516.7|8504.5|8500.7|8522|8518.7|8501.5|8497.7|464
1663671900000|2022-09-20 11:05:00|8504.4|8501.7|8500.5|8496.7|8504.5|8501.7|8489.5|8485.7|878
1663672200000|2022-09-20 11:10:00|8499.5|8497.6|8510.4|8507.6|8516.4|8512.6|8483.5|8480.7|887
1663672500000|2022-09-20 11:15:00|8509.4|8506.6|8526.5|8522.7|8544.4|8541.6|8509.4|8506.6|920
1663672800000|2022-09-20 11:20:00|8526.4|8522.6|8516.4|8512.6|8536.4|8532.6|8515.4|8512.6|514
1663673100000|2022-09-20 11:25:00|8516.5|8512.7|8512.4|8508.6|8521.4|8517.6|8505.4|8501.7|360
1663673400000|2022-09-20 11:30:00|8511.5|8507.7|8524.4|8521.6|8531.4|8527.6|8504.5|8501.6|861
1663673700000|2022-09-20 11:35:00|8524.5|8521.7|8519.4|8515.6|8529.4|8526.6|8513.4|8510.6|364
1663674000000|2022-09-20 11:40:00|8518.4|8516.6|8536.4|8532.6|8550.4|8547.5|8511.4|8507.6|1035
1663674300000|2022-09-20 11:45:00|8536.9|8533.6|8540.4|8537.6|8551.4|8548.6|8530.4|8527.6|719
1663674600000|2022-09-20 11:50:00|8541.4|8536.7|8541.3|8537.5|8555.3|8552.5|8528.3|8524.5|588
1663674900000|2022-09-20 11:55:00|8540.3|8536.6|8524.4|8521.6|8545.2|8542.4|8523.3|8520.5|339
1663675200000|2022-09-20 12:00:00|8524.3|8521.5|8517.3|8513.5|8533.3|8529.6|8502.4|8499.1|1364
1663675500000|2022-09-20 12:05:00|8516.4|8512.6|8517.3|8514.5|8526.2|8523.4|8507.3|8504.5|901
1663675800000|2022-09-20 12:10:00|8518.3|8513.5|8571.3|8567.5|8588.2|8585.4|8512.3|8509.5|2325
1663676100000|2022-09-20 12:15:00|8570.3|8567.4|8581.2|8577.4|8595.3|8592|8565.3|8561.5|1058
1663676400000|2022-09-20 12:20:00|8583.2|8578.4|8568.3|8564.5|8584.2|8580.4|8558.2|8555.4|1015
1663676700000|2022-09-20 12:25:00|8569.3|8565.5|8550.3|8546.5|8580.3|8577.4|8539.3|8536.5|763
1663677000000|2022-09-20 12:30:00|8549.3|8547.5|8532.4|8528.6|8564.3|8560.5|8525.4|8521.6|1332
1663677300000|2022-09-20 12:35:00|8533.4|8529.6|8537.4|8533.6|8540.3|8537.5|8524.9|8521.1|891
1663677600000|2022-09-20 12:40:00|8537.9|8534.6|8542.3|8539.5|8554.3|8551.5|8530.4|8527.5|1352
1663677900000|2022-09-20 12:45:00|8543.3|8538.6|8550.3|8546.5|8561.3|8558.5|8535.4|8532.5|725
1663678200000|2022-09-20 12:50:00|8549.3|8545.6|8571.2|8567.4|8580.3|8577.4|8540.4|8537.6|1352
1663678500000|2022-09-20 12:55:00|8572.2|8568.4|8566.2|8563.4|8573.2|8569.5|8559.3|8555.5|942
1663678800000|2022-09-20 13:00:00|8567.2|8562.4|8566.2|8562.4|8583.2|8579.4|8544.2|8541.4|3299
1663679100000|2022-09-20 13:05:00|8564.2|8560.4|8543.2|8540.4|8573.2|8570.4|8543.2|8540.4|2243
1663679400000|2022-09-20 13:10:00|8542.2|8539.4|8501.2|8497.4|8542.2|8539.4|8499.7|8496.4|2609
1663679700000|2022-09-20 13:15:00|8500.2|8495.5|8457.3|8454.5|8506.2|8503.4|8452.3|8449.5|3153
1663680000000|2022-09-20 13:20:00|8456.3|8453.5|8447.4|8443.6|8473.3|8470.5|8435.3|8432.5|2788
1663680300000|2022-09-20 13:25:00|8446.4|8442.6|8440.3|8436.5|8464.3|8461.5|8439.3|8436.5|1746
1663680600000|2022-09-20 13:30:00|8440.4|8437.5|8442.3|8438.5|8451.3|8448.5|8417|8413.7|4077
1663680900000|2022-09-20 13:35:00|8440.3|8437.5|8412.3|8409.5|8446.3|8442.5|8400.3|8397.5|3918
1663681200000|2022-09-20 13:40:00|8413.3|8410.5|8410.3|8407.5|8420.4|8417.5|8379.3|8375.6|3828
1663681500000|2022-09-20 13:45:00|8410.4|8406.6|8413.3|8410.5|8447.2|8444.4|8398.3|8395.5|3189
1663681800000|2022-09-20 13:50:00|8414.3|8409.5|8390.3|8386.5|8432.2|8428.4|8384.4|8380.6|2464
1663682100000|2022-09-20 13:55:00|8390.4|8386.6|8348.4|8345.6|8392.4|8388.6|8340.5|8337.7|4218
1663682400000|2022-09-20 14:00:00|8347.4|8344.6|8323.4|8320.6|8348.4|8345.6|8301.5|8298.6|4877
1663682700000|2022-09-20 14:05:00|8324.4|8321.6|8319.5|8315.7|8331.4|8327.6|8308.6|8305.3|3386
1663683000000|2022-09-20 14:10:00|8318.5|8314.7|8324.5|8320.7|8330.5|8327.2|8299.6|8296.8|2827
1663683300000|2022-09-20 14:15:00|8323.5|8321.7|8347.5|8344.7|8362.4|8359.6|8310.6|8306.8|3738
1663683600000|2022-09-20 14:20:00|8346.5|8343.7|8321.5|8317.7|8350.5|8346.7|8314.5|8311.2|2717
1663683900000|2022-09-20 14:25:00|8320.5|8318.7|8357.5|8353.7|8358.5|8355.7|8314.5|8311.7|2684
1663684200000|2022-09-20 14:30:00|8359.5|8354.7|8329.4|8326.6|8370.4|8367.6|8323.5|8320.7|3817
1663684500000|2022-09-20 14:35:00|8329.5|8326.7|8313.5|8309.7|8335.5|8331.7|8307.5|8304.6|2914
1663684800000|2022-09-20 14:40:00|8313.4|8309.6|8330.3|8326.5|8359.4|8355.6|8308|8304.7|2555
1663685100000|2022-09-20 14:45:00|8329.4|8326.6|8400.3|8397.5|8404.3|8400.5|8329.3|8326.1|2644
1663685400000|2022-09-20 14:50:00|8401.3|8398.5|8396.3|8392.5|8422.2|8419.4|8389.3|8386.5|3143
1663685700000|2022-09-20 14:55:00|8397.3|8393.5|8378.8|8375|8404.3|8401.5|8374.4|8371.5|1709
1663686000000|2022-09-20 15:00:00|8378.3|8374.5|8373.4|8370.6|8382.8|8379.5|8363.3|8359.5|2935
1663686300000|2022-09-20 15:05:00|8373.3|8370.5|8391.3|8388.5|8395.3|8392.5|8350.3|8347.5|3198
1663686600000|2022-09-20 15:10:00|8392.2|8388.4|8376.2|8372.4|8410.2|8406.4|8373.2|8369.5|1745
1663686900000|2022-09-20 15:15:00|8377.2|8374.4|8398.2|8395.4|8414.1|8411.3|8369.3|8366.5|2437
1663687200000|2022-09-20 15:20:00|8399.1|8396.3|8411.1|8408.3|8419.1|8415.3|8382.2|8378.4|1360
1663687500000|2022-09-20 15:25:00|8410.2|8407.4|8346.2|8342.4|8423.1|8420.3|8339.2|8336.4|3805
1663687800000|2022-09-20 15:30:00|8345.2|8341.2|8355.2|8352.4|8361.7|8358.4|8324.2|8320.9|2418
1663688100000|2022-09-20 15:35:00|8354.2|8351.4|8364.1|8361.3|8369.1|8366.3|8344.2|8340.9|1788
1663688400000|2022-09-20 15:40:00|8364.2|8361.4|8390.1|8387.3|8395.2|8392.3|8360.1|8356.4|1571
1663688700000|2022-09-20 15:45:00|8391.1|8388.3|8381.1|8378.3|8401.1|8398.3|8368.1|8365.3|1543
1663689000000|2022-09-20 15:50:00|8380.2|8377.4|8355.1|8351.3|8382.1|8379.3|8344.1|8340.3|2135
1663689300000|2022-09-20 15:55:00|8354.1|8352.3|8337.1|8334.3|8363.1|8360.3|8331.1|8328.3|2168
1663689600000|2022-09-20 16:00:00|8338|8334.2|8326.2|8323.4|8351.1|8348.3|8317.2|8314.4|1861
1663689900000|2022-09-20 16:05:00|8327.1|8323.3|8339.2|8335.4|8344.2|8341.4|8325.2|8322.4|1546
1663690200000|2022-09-20 16:10:00|8339.7|8336.4|8350.1|8347.3|8360.1|8357.3|8337.2|8334.3|1090
1663690500000|2022-09-20 16:15:00|8349.2|8346.3|8329.1|8325.3|8355.6|8352.3|8326.2|8323.4|1071
1663690800000|2022-09-20 16:20:00|8328.2|8325.4|8327.2|8324.4|8338.1|8335.3|8325.1|8322.3|757
1663691100000|2022-09-20 16:25:00|8326.1|8323.4|8328.1|8325.3|8333.1|8330.3|8311.1|8307.4|1312
1663691400000|2022-09-20 16:30:00|8329.1|8325.4|8337.1|8333.3|8343.2|8340.3|8320.1|8317.3|946
1663691700000|2022-09-20 16:35:00|8336.2|8333.4|8345.1|8342.3|8362.1|8358.3|8334.1|8330.8|1043
1663692000000|2022-09-20 16:40:00|8346.1|8343.3|8344.1|8341.3|8355.1|8351.3|8332.1|8329.3|1151
1663692300000|2022-09-20 16:45:00|8343.1|8340.3|8362.1|8359.3|8367.1|8364.2|8336.1|8333.3|1095
1663692600000|2022-09-20 16:50:00|8363.1|8358.3|8396|8393.2|8396|8393.2|8356.1|8353.3|2006
1663692900000|2022-09-20 16:55:00|8396.1|8392.3|8402.1|8398.3|8409.1|8406.2|8386.1|8383.3|1593
1663693200000|2022-09-20 17:00:00|8401.1|8397.3|8388|8384.2|8417.1|8414.2|8387|8383.2|1353
1663693500000|2022-09-20 17:05:00|8387.1|8384.3|8356.1|8352.3|8394|8391.2|8356.1|8352.3|2205
1663693800000|2022-09-20 17:10:00|8355.1|8351.2|8364|8360.2|8366|8362.2|8327|8323.2|2494
1663694100000|2022-09-20 17:15:00|8363|8359.2|8362.9|8360.1|8372|8369.2|8359|8356.2|1434
1663694400000|2022-09-20 17:20:00|8363|8359.2|8380.9|8378.1|8397.9|8395.1|8350|8346.7|2125
1663694700000|2022-09-20 17:25:00|8381|8377.2|8394.9|8392.1|8398.8|8396|8375.9|8372.7|2202
1663695000000|2022-09-20 17:30:00|8393.8|8391|8389.9|8387.1|8403.8|8400|8380.9|8377.1|2020
1663695300000|2022-09-20 17:35:00|8388.9|8386.1|8399.8|8396|8405.8|8403|8386.9|8384|1263
1663695600000|2022-09-20 17:40:00|8398.8|8395.1|8412.7|8409.9|8415.8|8412.9|8388.8|8385|2658
1663695900000|2022-09-20 17:45:00|8411.8|8409|8409.8|8407|8416.3|8413|8398.8|8396|1346
1663696200000|2022-09-20 17:50:00|8410.8|8408|8416.7|8412.9|8427.7|8424.9|8402.8|8400|2532
1663696500000|2022-09-20 17:55:00|8415.8|8413|8428.7|8425.9|8440.2|8436.9|8415.8|8412.9|1976
1663696800000|2022-09-20 18:00:00|8429.6|8426.8|8411.8|8409|8434.7|8431.9|8398.8|8395|3774
1663697100000|2022-09-20 18:05:00|8410.9|8408.1|8420.8|8418|8420.8|8418|8399.8|8397|2042
1663697400000|2022-09-20 18:10:00|8418.9|8417|8416.9|8413.1|8425.8|8423|8409.8|8407|2174
1663697700000|2022-09-20 18:15:00|8415.9|8414.1|8400.8|8398|8418.8|8416|8380.9|8378|3147
1663698000000|2022-09-20 18:20:00|8399.8|8397|8389.8|8387|8402.9|8400.1|8374.9|8371.1|3059
1663698300000|2022-09-20 18:25:00|8390.8|8386.1|8389.9|8387.1|8407.9|8405.1|8381.9|8378.1|6651
1663698600000|2022-09-20 18:30:00|8389|8386.2|8382.9|8379.1|8403.9|8401.1|8378.9|8375.1|1684
1663698900000|2022-09-20 18:35:00|8382|8379.2|8377|8373.2|8386|8383.1|8375.9|8373.1|485
1663699200000|2022-09-20 18:40:00|8376.9|8374.1|8369.9|8367.1|8382.9|8379.1|8367.9|8365.1|1065
1663699500000|2022-09-20 18:45:00|8370|8366.2|8385.9|8382.1|8394.4|8391.1|8368.9|8366.1|620
1663699800000|2022-09-20 18:50:00|8384.9|8383.1|8380.9|8378.1|8389.9|8387.1|8372.9|8370|362
1663700100000|2022-09-20 18:55:00|8381.9|8377.6|8385.9|8383.1|8388.9|8385.1|8376.9|8374|314
1663700400000|2022-09-20 19:00:00|8385|8382.2|8387.9|8385.1|8388.9|8385.1|8378.9|8375.1|470
1663700700000|2022-09-20 19:05:00|8388.9|8386|8393.9|8391.1|8396.9|8394.1|8388|8385.1|501
1663701000000|2022-09-20 19:10:00|8394.9|8392.1|8406.8|8403|8411.3|8408|8390.9|8387.6|435
1663701300000|2022-09-20 19:15:00|8405.8|8404|8398.8|8395|8406.8|8404|8393.8|8390.5|306
1663701600000|2022-09-20 19:20:00|8397.8|8396|8400.8|8397|8404.8|8402|8397.8|8395.5|185
1663701900000|2022-09-20 19:25:00|8401.7|8398|8399.8|8396|8403.8|8401|8391.9|8389|267
1663702200000|2022-09-20 19:30:00|8398.9|8397|8398.8|8395|8399.8|8397|8386.9|8383.1|275
1663702500000|2022-09-20 19:35:00|8399.8|8396|8420.7|8416.9|8421.2|8417.9|8398.8|8395|400
1663702800000|2022-09-20 19:40:00|8421.2|8417.9|8411.8|8408|8421.2|8417.9|8409.8|8406.9|360
1663703100000|2022-09-20 19:45:00|8412.3|8409|8407.8|8404|8417.8|8414.9|8407.8|8404|244
1663703400000|2022-09-20 19:50:00|8407.7|8403.9|8410.8|8407|8415.8|8413|8402.8|8400|325
1663703700000|2022-09-20 19:55:00|8409.8|8406|8411.7|8407.9|8412.8|8409|8401.8|8398|268
1663704000000|2022-09-20 20:00:00|8411.8|8408|8430.6|8427.8|8433.7|8430.9|8409.7|8406.9|541
1663704300000|2022-09-20 20:05:00|8430.7|8427.9|8423.7|8419.9|8430.7|8427.9|8422.2|8418.9|144
1663704600000|2022-09-20 20:10:00|8422.7|8420.9|8428.7|8424.9|8428.7|8425.9|8422.7|8420.9|88
1663704900000|2022-09-20 20:15:00|8427.7|8424.4|8428.7|8424.9|8430.7|8427.9|8425.8|8422.9|198
1663705200000|2022-09-20 20:20:00|8427.7|8424.8|8430.6|8426.8|8431.7|8428.9|8427.7|8424.8|102
1663705500000|2022-09-20 20:25:00|8430.7|8427.8|8414.8|8411|8431.7|8428.9|8414.7|8410.9|356
1663705800000|2022-09-20 20:30:00|8413.8|8410.5|8412.8|8409|8415.7|8411.9|8397.7|8391.6|515
1663706100000|2022-09-20 20:35:00|8411.8|8408.9|8414.8|8411|8417.8|8414|8407.8|8405|194
1663706400000|2022-09-20 20:40:00|8415.7|8411.9|8423.6|8420.8|8423.7|8420.9|8415.7|8411.9|127
1663706700000|2022-09-20 20:45:00|8423.7|8420.9|8422.7|8418.9|8428.7|8424.9|8417.8|8414.9|164
1663707000000|2022-09-20 20:50:00|8423.1|8419.3|8424.7|8420.9|8428.7|8425.9|8422.6|8418.9|124
1663707300000|2022-09-20 20:55:00|8424.2|8421.9|8424.7|8421.9|8428.7|8424.9|8418.7|8415.9|263
1663711200000|2022-09-20 22:00:00|8422.6|8419.8|8402.7|8398.9|8424.7|8420.7|8401.7|8397.9|160
1663711500000|2022-09-20 22:05:00|8401.7|8396.9|8406.7|8402.9|8412.7|8409.9|8398.8|8396|186
1663711800000|2022-09-20 22:10:00|8405.7|8401.9|8403.7|8399.9|8410.2|8406.4|8396.7|8393.9|98
1663712100000|2022-09-20 22:15:00|8403.6|8399.8|8403.7|8399.9|8403.7|8400.9|8399.6|8395.9|39
1663712400000|2022-09-20 22:20:00|8402.7|8398.9|8412.7|8409.9|8413.7|8410.9|8401.7|8398.8|82
1663712700000|2022-09-20 22:25:00|8412.8|8410|8413.6|8410.8|8414.7|8411.9|8412.7|8409.4|75
1663713000000|2022-09-20 22:30:00|8414.6|8411.8|8401.6|8397.8|8414.6|8411.8|8401.6|8397.8|66
1663713300000|2022-09-20 22:35:00|8400.7|8397.9|8398.6|8394.8|8404.7|8401.8|8397.6|8393.9|44
1663713600000|2022-09-20 22:40:00|8400.5|8397.7|8396.7|8392.9|8402.6|8398.9|8396.7|8392.9|45
1663713900000|2022-09-20 22:45:00|8397.6|8393.8|8392.7|8388.9|8400.7|8397.8|8391.7|8388.8|113
1663714200000|2022-09-20 22:50:00|8392.6|8389.8|8392.6|8388.8|8393.7|8390.8|8392.6|8388.8|23
1663714500000|2022-09-20 22:55:00|8393.6|8389.8|8393.6|8389.8|8393.6|8389.8|8392.6|8388.8|22
1663714800000|2022-09-20 23:00:00|8394.6|8390.8|8400.6|8396.8|8400.6|8397.8|8394.6|8390.8|52
1663715100000|2022-09-20 23:05:00|8399.6|8395.8|8400.6|8396.8|8400.6|8397.8|8396.6|8393.8|33
1663715400000|2022-09-20 23:10:00|8399.6|8395.8|8393.6|8390.8|8399.6|8395.8|8393.6|8390.8|74
1663715700000|2022-09-20 23:15:00|8395.5|8391.7|8398.5|8394.7|8398.5|8395.7|8394.6|8390.8|65
1663716000000|2022-09-20 23:20:00|8397.5|8395.7|8396.5|8392.7|8399.4|8396.6|8395.5|8391.7|38
1663716300000|2022-09-20 23:25:00|8396|8392.2|8395.5|8392.7|8399.4|8396.6|8395.5|8391.7|37
1663716600000|2022-09-20 23:30:00|8396.5|8393.7|8396.6|8393.8|8397.6|8394.8|8393.6|8390.7|108
1663716900000|2022-09-20 23:35:00|8396.5|8392.8|8399.5|8395.7|8400.5|8396.7|8396.5|8392.7|16
1663717200000|2022-09-20 23:40:00|8399.6|8395.8|8401.5|8397.7|8403.5|8400.7|8398.5|8394.8|52
1663717500000|2022-09-20 23:45:00|8400.5|8398.7|8402.5|8398.7|8407.5|8404.7|8400.5|8397.7|65
1663717800000|2022-09-20 23:50:00|8401.6|8398.8|8402.5|8399.7|8404.6|8401.7|8399.5|8396.7|49
1663718100000|2022-09-20 23:55:00|8403.5|8400.7|8403.5|8399.7|8404.5|8401.7|8400.5|8397.3|26
1663718400000|2022-09-21 00:00:00|8402.5|8398.7|8406.5|8403.7|8414|8410.7|8392.5|8389.7|658
1663718700000|2022-09-21 00:05:00|8405.5|8401.7|8400.5|8396.7|8407.5|8403.7|8397.6|8394.7|107
1663719000000|2022-09-21 00:10:00|8401.4|8397.7|8400.5|8397.7|8407.5|8403.7|8399.5|8396.7|98
1663719300000|2022-09-21 00:15:00|8399.5|8396.7|8391.6|8387.8|8399.5|8396.7|8369.6|8366.7|759
1663719600000|2022-09-21 00:20:00|8390.6|8386.8|8380.5|8377.7|8401.6|8398.1|8367.5|8363.7|611
1663719900000|2022-09-21 00:25:00|8381.5|8378.7|8373.6|8369.8|8395.5|8391.7|8372.6|8369.8|802
1663720200000|2022-09-21 00:30:00|8372.6|8370.3|8367.6|8364.8|8384.1|8380.3|8365.6|8362.8|322
1663720500000|2022-09-21 00:35:00|8369.5|8365.7|8371.7|8368.9|8376.7|8372.9|8359.7|8356.8|951
1663720800000|2022-09-21 00:40:00|8370.7|8367.9|8370.7|8367.9|8380.7|8377.9|8359.7|8356.9|713
1663721100000|2022-09-21 00:45:00|8370.6|8367.8|8375.7|8371.9|8375.7|8372.8|8365.7|8361.9|194
1663721400000|2022-09-21 00:50:00|8375.6|8371.8|8369.7|8365.9|8378.7|8375.8|8365.7|8362.9|245
1663721700000|2022-09-21 00:55:00|8368.7|8364.9|8369.6|8365.8|8371.7|8368.9|8367.6|8363.9|125
1663722000000|2022-09-21 01:00:00|8368.7|8364.9|8356.7|8353.9|8371.6|8367.8|8348.7|8345.9|663
1663722300000|2022-09-21 01:05:00|8356.6|8353.8|8354.6|8350.8|8367.7|8364.8|8353.6|8349.8|320
1663722600000|2022-09-21 01:10:00|8353.7|8350.9|8356.7|8352.9|8357.8|8355|8347.8|8344.9|806
1663722900000|2022-09-21 01:15:00|8355.7|8353.9|8357.6|8354.8|8361.1|8357.9|8345.3|8342|977
1663723200000|2022-09-21 01:20:00|8357.7|8354.9|8365.7|8361.9|8365.7|8361.9|8353.7|8349.9|215
1663723500000|2022-09-21 01:25:00|8365.6|8362.8|8358.7|8354.9|8376.7|8373.9|8356.7|8353.4|593
1663723800000|2022-09-21 01:30:00|8357.7|8355.9|8362.7|8358.9|8364.7|8361|8352.7|8349.9|240
1663724100000|2022-09-21 01:35:00|8361.8|8359|8366.7|8362.9|8371.7|8368.9|8360.7|8357.9|373
1663724400000|2022-09-21 01:40:00|8365.8|8363|8369.7|8365.9|8374.7|8371.9|8363.2|8359.4|277
1663724700000|2022-09-21 01:45:00|8368.7|8364.9|8373.7|8369.9|8374.7|8371.9|8366.7|8363.9|226
1663725000000|2022-09-21 01:50:00|8372.7|8369|8363.7|8360.9|8373.7|8369.9|8362.7|8359.9|165
1663725300000|2022-09-21 01:55:00|8362.7|8359.9|8362.7|8358.9|8367.7|8363.9|8354.7|8350.9|300
1663725600000|2022-09-21 02:00:00|8361.7|8357.9|8367.7|8363.9|8375.7|8371.9|8361.7|8357.9|205
1663725900000|2022-09-21 02:05:00|8367.6|8364.8|8376.7|8372.9|8380.7|8377.8|8367.6|8364.8|270
1663726200000|2022-09-21 02:10:00|8377.6|8373.8|8391.7|8388.9|8398.6|8395.8|8376.6|8372.9|550
1663726500000|2022-09-21 02:15:00|8392.6|8388.8|8392.7|8388.9|8395.7|8392.9|8386.7|8383.8|133
1663726800000|2022-09-21 02:20:00|8391.7|8388.8|8391.7|8387.9|8393.7|8390.8|8385.7|8382.8|109
1663727100000|2022-09-21 02:25:00|8390.7|8388.9|8393.6|8389.8|8396.7|8393.8|8387.7|8384.9|113
1663727400000|2022-09-21 02:30:00|8392.7|8389.9|8403.6|8399.8|8411.7|8408.9|8392.7|8389.8|429
1663727700000|2022-09-21 02:35:00|8404.5|8400.8|8413.6|8409.8|8414.6|8411.8|8403.6|8399.8|332
1663728000000|2022-09-21 02:40:00|8414.6|8410.8|8422.6|8418.8|8424.7|8421.3|8410.6|8406.9|677
1663728300000|2022-09-21 02:45:00|8423.6|8419.8|8420.6|8417.8|8424.6|8420.9|8413.7|8410.9|317
1663728600000|2022-09-21 02:50:00|8421.6|8417.9|8427.6|8424.8|8431.5|8428.7|8417.6|8414.8|635
1663728900000|2022-09-21 02:55:00|8428.6|8424.9|8421.6|8417.8|8429.6|8425.9|8417.6|8414.8|211
1663729200000|2022-09-21 03:00:00|8423.6|8418.8|8426.5|8422.7|8426.6|8422.8|8419.6|8416.8|171
1663729500000|2022-09-21 03:05:00|8426.6|8422.8|8416.6|8412.8|8426.6|8422.8|8411.6|8407.8|256
1663729800000|2022-09-21 03:10:00|8415.6|8412.3|8409.6|8405.8|8416.6|8413.8|8408.6|8405.3|155
1663730100000|2022-09-21 03:15:00|8410.5|8406.8|8406.6|8403.8|8412.6|8409.8|8404.6|8401.3|231
1663730400000|2022-09-21 03:20:00|8406.1|8402.8|8404.5|8400.7|8409.6|8406.8|8401.5|8397.3|282
1663730700000|2022-09-21 03:25:00|8403.6|8400.8|8401.6|8397.8|8407.6|8404.8|8400.6|8397.3|116
1663731000000|2022-09-21 03:30:00|8400.6|8398.8|8403.5|8399.7|8406.6|8403.6|8400.6|8398.7|72
1663731300000|2022-09-21 03:35:00|8402.6|8399.8|8402.6|8399.8|8406.5|8403.7|8401.6|8398.3|56
1663731600000|2022-09-21 03:40:00|8401.6|8398.8|8402.5|8399.7|8402.6|8399.8|8399.5|8395.8|62
1663731900000|2022-09-21 03:45:00|8403.5|8400.7|8403.5|8399.7|8406.5|8403.6|8402.5|8399.7|79
1663732200000|2022-09-21 03:50:00|8404|8400.7|8403.5|8399.7|8404.5|8401.7|8401.5|8398.2|50
1663732500000|2022-09-21 03:55:00|8402.5|8400.7|8401.5|8398.7|8403.5|8400.7|8398.5|8394.7|66
1663732800000|2022-09-21 04:00:00|8401.6|8397.8|8397.5|8394.7|8401.6|8398.7|8393.5|8390.7|100
1663733100000|2022-09-21 04:05:00|8398.5|8394.8|8394.5|8391.7|8398.5|8394.8|8393.5|8390.7|48
1663733400000|2022-09-21 04:10:00|8395.4|8392.6|8396.5|8392.7|8397.5|8394.7|8393.5|8390.7|73
1663733700000|2022-09-21 04:15:00|8397|8393.7|8392.4|8389.6|8397|8393.7|8391.4|8388.6|106
1663734000000|2022-09-21 04:20:00|8393.3|8390.5|8396.4|8393.6|8397.5|8394.7|8393.3|8389.7|105
1663734300000|2022-09-21 04:25:00|8396.5|8392.7|8397.4|8394.6|8399.4|8396.6|8395.4|8392.6|48
1663734600000|2022-09-21 04:30:00|8398.4|8395.5|8398.4|8394.6|8399.4|8396.6|8395.4|8392.6|112
1663734900000|2022-09-21 04:35:00|8397.4|8395.5|8399.4|8396.6|8401.2|8398.4|8397.4|8394.6|104
1663735200000|2022-09-21 04:40:00|8400.4|8396.1|8404.4|8401.6|8407.4|8403.6|8398.5|8395.6|129
1663735500000|2022-09-21 04:45:00|8405.4|8400.6|8405.4|8402.6|8405.4|8402.6|8402.5|8399.6|50
1663735800000|2022-09-21 04:50:00|8406.3|8402.5|8403.3|8399.5|8406.3|8402.6|8401.4|8398.1|61
1663736100000|2022-09-21 04:55:00|8403.4|8400.5|8408.3|8405.5|8408.4|8405.6|8403.3|8399.6|89
1663736400000|2022-09-21 05:00:00|8408.4|8405.6|8401.4|8398.6|8410.4|8407.6|8393.4|8390.5|267
1663736700000|2022-09-21 05:05:00|8402.4|8399.6|8400.4|8397.6|8405.4|8402.5|8398.3|8394.6|70
1663737000000|2022-09-21 05:10:00|8401.4|8396.6|8409.3|8405.5|8409.3|8406|8399.4|8396.6|74
1663737300000|2022-09-21 05:15:00|8408.4|8405.6|8408.3|8404.5|8409.4|8406.5|8406.4|8403.5|76
1663737600000|2022-09-21 05:20:00|8408.4|8404.6|8412.3|8409.5|8415.4|8412.5|8408.3|8404.5|120
1663737900000|2022-09-21 05:25:00|8413.3|8410.5|8416.3|8413.5|8417.4|8414.5|8412.4|8409.5|131
1663738200000|2022-09-21 05:30:00|8417.2|8414.4|8417.3|8414.5|8418.3|8415.5|8411.3|8408.1|316
1663738500000|2022-09-21 05:35:00|8418.2|8414.4|8413.2|8409.4|8418.3|8415.5|8411.3|8408.5|211
1663738800000|2022-09-21 05:40:00|8412.3|8409.5|8398.2|8394.4|8413.2|8409.5|8396.2|8392.4|371
1663739100000|2022-09-21 05:45:00|8398.3|8395.4|8406.2|8402.4|8408.2|8405.4|8397.2|8394.4|170
1663739400000|2022-09-21 05:50:00|8405.2|8403.4|8418.2|8415.4|8419.2|8416.3|8405.2|8402.4|333
1663739700000|2022-09-21 05:55:00|8417.3|8414.4|8414.2|8410.4|8423.1|8420.3|8411.2|8408.4|686
1663740000000|2022-09-21 06:00:00|8413.2|8409.9|8435.1|8432.3|8436.1|8433.2|8403.3|8400.4|1127
1663740300000|2022-09-21 06:05:00|8436|8432.2|8444|8441.2|8449|8446.2|8430.1|8427.2|1122
1663740600000|2022-09-21 06:10:00|8445|8442.2|8473|8469.2|8479.9|8477.1|8443|8439.3|1715
1663740900000|2022-09-21 06:15:00|8474|8470.2|8472.1|8468.3|8483.9|8480.2|8467|8464.2|781
1663741200000|2022-09-21 06:20:00|8471|8468.2|8488|8485.2|8490.5|8487.1|8471|8467.3|841
1663741500000|2022-09-21 06:25:00|8487.9|8485.1|8555.9|8552.1|8558.8|8555.1|8485|8482.2|3022
1663741800000|2022-09-21 06:30:00|8555.8|8553|8545.9|8542.1|8572.8|8569.5|8538|8535.2|2097
1663742100000|2022-09-21 06:35:00|8546.8|8543.1|8561.9|8558.1|8564|8560.6|8536.9|8533|1235
1663742400000|2022-09-21 06:40:00|8562|8558.2|8553|8550.2|8577.9|8575.1|8549.1|8546.2|1314
1663742700000|2022-09-21 06:45:00|8552.9|8550.1|8567|8564.2|8572.9|8569.2|8547.9|8544.1|838
1663743000000|2022-09-21 06:50:00|8567.9|8563.2|8566|8562.2|8573.9|8571|8561|8557.2|789
1663743300000|2022-09-21 06:55:00|8565.9|8563.1|8595.9|8593.1|8596.9|8594.1|8557.1|8554.2|1518
1663743600000|2022-09-21 07:00:00|8596|8592.2|8603.9|8601.1|8621.8|8618|8589.9|8586.1|2250
1663743900000|2022-09-21 07:05:00|8604.8|8602|8612.8|8609|8617.8|8614.1|8603.8|8601|1078
1663744200000|2022-09-21 07:10:00|8613.8|8610|8635.7|8632.9|8648.2|8644.9|8611.8|8608|1907
1663744500000|2022-09-21 07:15:00|8636.7|8633.4|8642.7|8639.9|8650.7|8646.9|8634.7|8631.9|1118
1663744800000|2022-09-21 07:20:00|8643.7|8640.9|8621.7|8618.9|8657.6|8653.8|8616.7|8612.9|1654
1663745100000|2022-09-21 07:25:00|8620.7|8617.9|8618.6|8615.8|8643|8639.7|8617.7|8613.9|999
1663745400000|2022-09-21 07:30:00|8619.6|8616.8|8625.6|8622.8|8628.6|8624.8|8608.6|8605.8|1200
1663745700000|2022-09-21 07:35:00|8626.5|8621.8|8636.5|8632.7|8639.5|8635.7|8613.5|8609.8|695
1663746000000|2022-09-21 07:40:00|8637.5|8633.7|8652.5|8648.7|8659.5|8655.7|8634.5|8631.7|1021
1663746300000|2022-09-21 07:45:00|8651.6|8649.7|8646.5|8642.7|8663.5|8660.2|8645.6|8642.7|869
1663746600000|2022-09-21 07:50:00|8646.6|8642.8|8650.1|8646.3|8657.5|8653.8|8638.7|8635.8|776
1663746900000|2022-09-21 07:55:00|8650.6|8646.8|8636.6|8632.8|8650.6|8646.8|8622.1|8618.8|909
1663747200000|2022-09-21 08:00:00|8638.6|8633.8|8619.6|8616.8|8648.5|8644.8|8616.7|8613.4|982
1663747500000|2022-09-21 08:05:00|8618.6|8615.8|8621.7|8617.9|8621.7|8618.9|8599.6|8596.8|1500
1663747800000|2022-09-21 08:10:00|8620.7|8616.9|8613.7|8609.9|8629.7|8626.9|8609.7|8606|764
1663748100000|2022-09-21 08:15:00|8612.7|8610.9|8610.6|8606.8|8624.7|8620.9|8603.7|8600.9|597
1663748400000|2022-09-21 08:20:00|8609.7|8605.9|8590.8|8587|8611.7|8608.9|8589.8|8586|1232
1663748700000|2022-09-21 08:25:00|8588.8|8586|8603.7|8599.9|8616.7|8612.9|8588.8|8585|1722
1663749000000|2022-09-21 08:30:00|8601.6|8598.8|8599.7|8596.9|8619.6|8615.9|8597.7|8594.9|1152
1663749300000|2022-09-21 08:35:00|8598.7|8595.9|8612.7|8608.9|8613.7|8610.9|8589.7|8586.9|583
1663749600000|2022-09-21 08:40:00|8612.8|8609.9|8605.7|8602.9|8622.7|8619.8|8605.6|8601.9|648
1663749900000|2022-09-21 08:45:00|8606.6|8602.8|8589.3|8585.5|8608.6|8605.8|8582.7|8579|738
1663750200000|2022-09-21 08:50:00|8589.8|8586.5|8516.7|8512.9|8590.7|8587|8500.3|8496.5|3375
1663750500000|2022-09-21 08:55:00|8515.8|8513|8524.8|8521|8524.8|8521.9|8491.9|8489.1|1750
1663750800000|2022-09-21 09:00:00|8522.9|8520.1|8549.7|8546.9|8549.7|8546.9|8513.8|8510|1224
1663751100000|2022-09-21 09:05:00|8550.7|8547.9|8570.7|8567.9|8577.7|8574.9|8548.7|8545|1018
1663751400000|2022-09-21 09:10:00|8571.7|8567.4|8584.8|8581|8589.8|8586|8559.7|8556.4|927
1663751700000|2022-09-21 09:15:00|8586.8|8583|8594.8|8591|8600.7|8596.9|8582.8|8579|1036
1663752000000|2022-09-21 09:20:00|8593.8|8590.9|8606.7|8602.9|8623.7|8620.8|8593.8|8590.9|1281
1663752300000|2022-09-21 09:25:00|8605.7|8601.9|8600.7|8596.9|8621.1|8617.8|8598.7|8594.9|775
1663752600000|2022-09-21 09:30:00|8600.6|8597.8|8618.7|8614.9|8618.7|8615.9|8595.7|8592.9|586
1663752900000|2022-09-21 09:35:00|8618.6|8615.8|8601.7|8597.9|8618.7|8615.9|8597.8|8595|479
1663753200000|2022-09-21 09:40:00|8601.8|8598|8598.8|8595|8604.8|8601.1|8594.8|8592|549
1663753500000|2022-09-21 09:45:00|8599.7|8595.9|8607.8|8604|8612.8|8610|8597.8|8594|306
1663753800000|2022-09-21 09:50:00|8606.8|8603|8607.7|8604.9|8613.8|8610|8596.9|8593.1|396
1663754100000|2022-09-21 09:55:00|8609.5|8606.7|8598.7|8595.9|8609.7|8606.9|8595.8|8593|398
1663754400000|2022-09-21 10:00:00|8598.8|8596|8602.8|8600|8611.8|8608.9|8594.8|8591|384
1663754700000|2022-09-21 10:05:00|8601.8|8599|8594.9|8591.1|8605.9|8602.1|8592.8|8589.1|631
1663755000000|2022-09-21 10:10:00|8593.9|8589.1|8597.8|8595|8597.9|8595|8590.9|8588|295
1663755300000|2022-09-21 10:15:00|8598.9|8595.1|8592.8|8590|8599.3|8596|8586|8583.2|530
1663755600000|2022-09-21 10:20:00|8591.9|8589.1|8590.8|8587|8593.9|8591|8587.8|8584.1|383
1663755900000|2022-09-21 10:25:00|8590.9|8587.1|8593.7|8589.9|8599.8|8597|8589.8|8586|550
1663756200000|2022-09-21 10:30:00|8594.7|8590.9|8594.8|8592|8597.7|8594.9|8584.8|8582|817
1663756500000|2022-09-21 10:35:00|8594.9|8591.1|8596.7|8592.9|8601.8|8598.9|8588.4|8585.1|759
1663756800000|2022-09-21 10:40:00|8596.6|8593.8|8604.7|8601.9|8608.7|8605.9|8586.7|8583.4|837
1663757100000|2022-09-21 10:45:00|8605.7|8600.9|8609.7|8605.9|8616.2|8612.9|8604.7|8600.9|579
1663757400000|2022-09-21 10:50:00|8608.7|8606.9|8627.5|8624.7|8633.5|8629.7|8604.6|8601.8|1461
1663757700000|2022-09-21 10:55:00|8626.5|8623.7|8636.5|8633.7|8640.5|8637.7|8625.6|8622.7|717
1663758000000|2022-09-21 11:00:00|8637.5|8634.7|8611.6|8607.8|8638.5|8635.7|8608.6|8604.8|899
1663758300000|2022-09-21 11:05:00|8610.6|8608.8|8612.6|8608.8|8614.6|8610.8|8590.6|8586.8|856
1663758600000|2022-09-21 11:10:00|8611.7|8607.9|8594.5|8590.7|8617.5|8613.7|8593.5|8590.7|509
1663758900000|2022-09-21 11:15:00|8593.6|8590.8|8615.4|8612.6|8618.5|8615.6|8593.5|8590.2|1203
1663759200000|2022-09-21 11:20:00|8614.5|8611.7|8564.5|8560.7|8619.4|8616.6|8557.5|8554.7|1535
1663759500000|2022-09-21 11:25:00|8563.5|8559.7|8555.4|8551.6|8584.4|8580.6|8546.5|8542.7|1086
1663759800000|2022-09-21 11:30:00|8556.4|8552.6|8574.5|8570.7|8580.5|8577.7|8550.5|8547.7|650
1663760100000|2022-09-21 11:35:00|8575.4|8571.7|8592.6|8588.8|8603.5|8600.6|8575.4|8571.7|1057
1663760400000|2022-09-21 11:40:00|8591.5|8588.7|8591.5|8588.7|8599.5|8595.8|8586.6|8582.8|349
1663760700000|2022-09-21 11:45:00|8592.5|8587.8|8604.4|8600.6|8617.3|8613.5|8590.6|8587.7|800
1663761000000|2022-09-21 11:50:00|8603.4|8601.6|8596.5|8592.7|8606.4|8602.6|8587.4|8583.6|612
1663761300000|2022-09-21 11:55:00|8595.5|8593.7|8587.5|8583.7|8605.8|8602.6|8586.5|8583.7|1397
1663761600000|2022-09-21 12:00:00|8586.6|8583.8|8563.7|8560.9|8592|8588.7|8556.8|8553.5|857
1663761900000|2022-09-21 12:05:00|8562.8|8560|8568.8|8565|8582.8|8579|8559.6|8555.9|732
1663762200000|2022-09-21 12:10:00|8569.8|8566|8532.9|8529.1|8573.8|8570|8527.7|8524.1|1928
1663762500000|2022-09-21 12:15:00|8532.8|8529|8540.9|8538.1|8549.9|8547|8529.8|8527|857
1663762800000|2022-09-21 12:20:00|8541.8|8539|8535.8|8533|8549.9|8547|8533.9|8531|814
1663763100000|2022-09-21 12:25:00|8534.9|8532|8501|8497.2|8538.8|8536|8495|8491.7|2057
1663763400000|2022-09-21 12:30:00|8500|8496.2|8514.9|8511.1|8519.9|8517.1|8497|8494.2|1533
1663763700000|2022-09-21 12:35:00|8514|8512.1|8504.9|8502.1|8525.9|8523|8499.9|8497.1|1264
1663764000000|2022-09-21 12:40:00|8504|8501.2|8490|8487.2|8505.9|8502.1|8472|8469.2|2553
1663764300000|2022-09-21 12:45:00|8490.1|8487.3|8496.1|8493.3|8497.5|8494.3|8485.1|8481.3|1528
1663764600000|2022-09-21 12:50:00|8497|8494.2|8510.9|8508.1|8529.8|8526.9|8492.1|8489.3|2217
1663764900000|2022-09-21 12:55:00|8511.8|8509|8517.9|8514.1|8518.9|8515.1|8499.9|8496.1|1065
1663765200000|2022-09-21 13:00:00|8517.8|8515|8555.8|8552|8563.2|8559.9|8509.9|8507.1|3492
1663765500000|2022-09-21 13:05:00|8553.9|8551.1|8542.9|8539.1|8566.8|8563.9|8519.9|8517.1|1808
1663765800000|2022-09-21 13:10:00|8542.8|8540|8555.8|8552|8570.8|8568|8538.8|8535.1|1644
1663766100000|2022-09-21 13:15:00|8556.8|8553|8575.8|8572|8577.8|8575|8552|8549.1|1662
1663766400000|2022-09-21 13:20:00|8576.3|8573|8575.7|8572.9|8584.8|8582|8566.7|8563.9|2667
1663766700000|2022-09-21 13:25:00|8575.3|8571.5|8554.8|8552|8575.7|8572|8552.8|8549.1|1244
1663767000000|2022-09-21 13:30:00|8555.8|8553|8508.9|8506.1|8571.7|8568.9|8493.4|8490.1|3345
1663767300000|2022-09-21 13:35:00|8508.8|8506|8515.4|8512.6|8528.8|8526|8495.8|8493|2219
1663767600000|2022-09-21 13:40:00|8515.8|8513|8489.9|8487.1|8515.9|8513|8482.8|8480|2352
1663767900000|2022-09-21 13:45:00|8487.9|8485.1|8468.8|8465|8493.8|8491|8463.9|8461|3118
1663768200000|2022-09-21 13:50:00|8467.8|8466|8461.9|8458.1|8472.8|8469.1|8458.4|8455|2132
1663768500000|2022-09-21 13:55:00|8461.8|8458|8403|8400.2|8464.3|8461|8400.9|8397.2|3755
1663768800000|2022-09-21 14:00:00|8405.7|8401.9|8383|8380.2|8419.9|8417.1|8369.1|8366.3|4803
1663769100000|2022-09-21 14:05:00|8382|8379.2|8378.1|8374.3|8387.1|8384.2|8367.1|8364.3|2610
1663769400000|2022-09-21 14:10:00|8378|8374.2|8382|8378.2|8393.9|8390.6|8359.2|8356.4|3481
1663769700000|2022-09-21 14:15:00|8381.1|8378.3|8402.9|8399.1|8408.4|8405.1|8370|8366.2|3122
1663770000000|2022-09-21 14:20:00|8403|8400.1|8431.8|8428|8437.8|8434|8395.9|8393.1|3151
1663770300000|2022-09-21 14:25:00|8432.7|8429|8433.3|8429.5|8447.7|8444|8411.8|8408.1|1665
1663770600000|2022-09-21 14:30:00|8432.9|8429.1|8408.9|8406.1|8462.7|8458.9|8399.9|8397.1|4044
1663770900000|2022-09-21 14:35:00|8409.9|8405.1|8399.8|8396|8409.9|8405.1|8368.5|8365.2|4157
1663771200000|2022-09-21 14:40:00|8398.9|8396.1|8341|8338.2|8399.9|8397|8339.1|8336.3|3712
1663771500000|2022-09-21 14:45:00|8341.1|8338.3|8359.9|8357.1|8367.8|8365|8322|8319.2|4171
1663771800000|2022-09-21 14:50:00|8358.9|8356.1|8349.1|8345.3|8365.9|8363.1|8342.1|8338.8|2277
1663772100000|2022-09-21 14:55:00|8349|8346.2|8342.1|8339.3|8362|8359.1|8337|8334.2|2458
1663772400000|2022-09-21 15:00:00|8343|8339.2|8344.9|8342.1|8373.9|8371.1|8330.7|8327.4|3637
1663772700000|2022-09-21 15:05:00|8343.9|8341.1|8289.1|8286.3|8346.9|8344.1|8275.2|8271.9|5031
1663773000000|2022-09-21 15:10:00|8289.2|8285.4|8264.1|8261.3|8293.1|8289.3|8256.2|8252.9|3797
1663773300000|2022-09-21 15:15:00|8265.1|8260.3|8300.1|8297.3|8316.9|8314.1|8263.1|8260.3|3874
1663773600000|2022-09-21 15:20:00|8302|8299.2|8266.1|8263.3|8304.1|8301.3|8259.2|8256.4|2786
1663773900000|2022-09-21 15:25:00|8267.1|8263.4|8288.1|8284.3|8317.9|8315.1|8257.2|8253.9|4028
1663774200000|2022-09-21 15:30:00|8287.2|8283.4|8313.1|8309.3|8313.1|8310.3|8264.1|8261.3|3636
1663774500000|2022-09-21 15:35:00|8312.1|8310.2|8318|8314.2|8324.1|8321.2|8304.1|8300.9|2265
1663774800000|2022-09-21 15:40:00|8317.1|8314.3|8335|8331.2|8348.1|8345.2|8317|8314.2|1904
1663775100000|2022-09-21 15:45:00|8334|8332.2|8325|8322.2|8342|8339.2|8324|8321.2|1002
1663775400000|2022-09-21 15:50:00|8326|8324.1|8325|8322.2|8341|8337.2|8320|8317.2|1269
1663775700000|2022-09-21 15:55:00|8326|8321.2|8340|8337.2|8341|8337.6|8319|8315.2|718
1663776000000|2022-09-21 16:00:00|8339.9|8336.2|8309|8306.2|8341|8338.1|8303|8300.2|1646
1663776300000|2022-09-21 16:05:00|8308.9|8305.2|8327|8323.2|8327.5|8324.2|8293.1|8289.3|1374
1663776600000|2022-09-21 16:10:00|8327.9|8324.1|8321.1|8317.3|8336|8333.2|8320.1|8317.3|846
1663776900000|2022-09-21 16:15:00|8322|8318.3|8309.1|8306.3|8333|8330.2|8292.1|8289.3|1358
1663777200000|2022-09-21 16:20:00|8310|8307.2|8303|8299.2|8315|8312.2|8301|8297.2|655
1663777500000|2022-09-21 16:25:00|8302.1|8299.3|8311|8308.2|8313.1|8310.2|8293.1|8289.3|658
1663777800000|2022-09-21 16:30:00|8312|8308.3|8336|8332.2|8336.1|8333.2|8308.1|8305.2|891
1663778100000|2022-09-21 16:35:00|8336.1|8333.2|8333|8329.2|8338|8334.2|8317|8314.2|777
1663778400000|2022-09-21 16:40:00|8332.1|8329.3|8339|8336.2|8342.1|8339.2|8326|8322.7|1414
1663778700000|2022-09-21 16:45:00|8339.1|8335.2|8330.1|8326.3|8350.9|8348.1|8326.6|8323.3|1205
1663779000000|2022-09-21 16:50:00|8330|8327.2|8323.1|8319.3|8335.1|8331.3|8314.1|8310.3|1707
1663779300000|2022-09-21 16:55:00|8323|8320.2|8367|8363.2|8368|8365.1|8308.1|8305.3|2117
1663779600000|2022-09-21 17:00:00|8368|8364.2|8354.9|8352.1|8374|8370.2|8350.6|8347.3|1368
1663779900000|2022-09-21 17:05:00|8355.9|8353.1|8375.1|8371.3|8375.1|8372.3|8347.1|8344.2|1385
1663780200000|2022-09-21 17:10:00|8376.1|8373.3|8363.1|8360.3|8381|8378.2|8356.1|8352.8|1338
1663780500000|2022-09-21 17:15:00|8364|8361.2|8352|8349.2|8369.1|8366.3|8347.1|8344.3|713
1663780800000|2022-09-21 17:20:00|8353|8348.2|8353|8349.2|8359.1|8355.3|8339.1|8336.2|1000
1663781100000|2022-09-21 17:25:00|8352.1|8349.3|8348.1|8345.3|8355|8351.3|8342.1|8338.3|570
1663781400000|2022-09-21 17:30:00|8349|8346.2|8388|8385.2|8402.9|8399.6|8349|8346.2|2027
1663781700000|2022-09-21 17:35:00|8388.9|8385.1|8392.9|8390.1|8402|8398.2|8380.1|8376.3|1409
1663782000000|2022-09-21 17:40:00|8393|8390.2|8371.1|8367.3|8406|8403.2|8361|8358.2|1512
1663782300000|2022-09-21 17:45:00|8371|8367.2|8364|8360.2|8386.4|8383.1|8362.9|8359.7|954
1663782600000|2022-09-21 17:50:00|8363|8361.2|8353|8349.2|8365|8362.2|8347.1|8344.2|745
1663782900000|2022-09-21 17:55:00|8352|8348.2|8350.5|8346.7|8368.1|8364.3|8347.9|8343.2|872
1663783200000|2022-09-21 18:00:00|8351.6|8343.8|8280.2|8276.4|8402.3|8398.5|8279.1|8276.3|5616
1663783500000|2022-09-21 18:05:00|8279.2|8277.3|8321.1|8317.3|8340.1|8336.3|8275.1|8272.3|4704
1663783800000|2022-09-21 18:10:00|8320.1|8319.3|8305.2|8301.4|8329.1|8325.3|8300.2|8296.4|2845
1663784100000|2022-09-21 18:15:00|8304.2|8301.3|8268.1|8264.3|8322.1|8318.8|8247.3|8243.5|5405
1663784400000|2022-09-21 18:20:00|8267.2|8264.4|8304.1|8301.3|8306.1|8303.3|8266.2|8262.4|2812
1663784700000|2022-09-21 18:25:00|8303.2|8300.3|8285.2|8282.4|8310.5|8306.7|8268.4|8265.5|7560
1663785000000|2022-09-21 18:30:00|8287|8283.2|8329.2|8326.4|8332.2|8329.4|8281.2|8277.4|2579
1663785300000|2022-09-21 18:35:00|8330.2|8326.3|8330.1|8327.3|8344.1|8341.3|8322.2|8319.4|2417
1663785600000|2022-09-21 18:40:00|8331|8327.2|8374|8370.2|8381.9|8378.2|8324.2|8321.3|2038
1663785900000|2022-09-21 18:45:00|8374.9|8371.2|8369|8365.2|8392.3|8389|8348.9|8345.2|1830
1663786200000|2022-09-21 18:50:00|8368.9|8366.1|8394.9|8391.1|8413.9|8410.1|8364|8360.2|2721
1663786500000|2022-09-21 18:55:00|8395.4|8392.1|8405.9|8402.1|8418.9|8416.1|8391.9|8389|1484
1663786800000|2022-09-21 19:00:00|8405.8|8403|8383.8|8380|8417.3|8414|8381.8|8379|1523
1663787100000|2022-09-21 19:05:00|8382.8|8379|8377.8|8375|8394.3|8391|8374.8|8371|978
1663787400000|2022-09-21 19:10:00|8377.9|8375.1|8376.8|8373|8378.8|8375.1|8347.9|8344.7|1029
1663787700000|2022-09-21 19:15:00|8375.8|8372|8370.9|8367.1|8397.7|8394.9|8368.8|8365.1|724
1663788000000|2022-09-21 19:20:00|8369.9|8367|8362.8|8360|8376.7|8373|8355.8|8353|457
1663788300000|2022-09-21 19:25:00|8361.9|8359.1|8332.9|8329.1|8363.8|8360.1|8326.9|8323.1|888
1663788600000|2022-09-21 19:30:00|8331.9|8328.1|8340.9|8338.1|8344.4|8341.1|8321|8317.2|510
1663788900000|2022-09-21 19:35:00|8341.9|8338.2|8335.8|8332|8347.9|8345.1|8328.8|8326|453
1663789200000|2022-09-21 19:40:00|8335.9|8332.1|8328.8|8325|8343.3|8340|8324.9|8322.1|425
1663789500000|2022-09-21 19:45:00|8327.9|8325.1|8318.9|8316.1|8339.2|8335.9|8316.9|8313.7|398
1663789800000|2022-09-21 19:50:00|8318.8|8316|8322.4|8318.6|8327.9|8324.1|8311.9|8308.6|360
1663790100000|2022-09-21 19:55:00|8321.9|8318.1|8328.9|8326.1|8337.2|8333.9|8315.9|8313.1|682
1663790400000|2022-09-21 20:00:00|8328.4|8325.1|8327.9|8325.1|8336.8|8333.1|8319.8|8316|510
1663790700000|2022-09-21 20:05:00|8328.8|8326|8329.9|8326.1|8339.7|8336|8328|8324.7|346
1663791000000|2022-09-21 20:10:00|8329|8326.2|8316.8|8314|8330.9|8327.1|8307.8|8304.1|374
1663791300000|2022-09-21 20:15:00|8316.9|8313.1|8302.8|8300|8316.9|8314.1|8302.8|8299.1|208
1663791600000|2022-09-21 20:20:00|8303.8|8301|8303.8|8301|8307.8|8305|8301.9|8299|175
1663791900000|2022-09-21 20:25:00|8304.8|8302|8296.8|8293|8307.9|8305|8291.8|8289|131
1663792200000|2022-09-21 20:30:00|8297.8|8290|8298.8|8296|8302.3|8299|8291.9|8288.6|177
1663792500000|2022-09-21 20:35:00|8299.8|8297|8298.8|8295|8302.8|8300|8294.9|8292|116
1663792800000|2022-09-21 20:40:00|8299.8|8296|8295.9|8292.1|8305.8|8302|8294.9|8291.6|176
1663793100000|2022-09-21 20:45:00|8294.9|8290.7|8291.8|8289|8299.8|8296|8288.9|8286|224
1663793400000|2022-09-21 20:50:00|8292.7|8289.9|8296.8|8294|8298.9|8296|8289.8|8286.1|163
1663793700000|2022-09-21 20:55:00|8295.9|8293|8300.8|8297|8303.8|8301|8291.8|8288.1|180
1663797600000|2022-09-21 22:00:00|8311.1|8303.3|8300.2|8296.4|8311.1|8303.9|8294.7|8291|276
1663797900000|2022-09-21 22:05:00|8299.7|8295.9|8299.7|8295.9|8300.2|8296.8|8293.8|8290.9|39
1663798200000|2022-09-21 22:10:00|8298.7|8294.9|8294.7|8291.9|8299.7|8295.9|8293.7|8290.9|69
1663798500000|2022-09-21 22:15:00|8295.7|8292.9|8297.7|8293.9|8298.7|8294.9|8294.7|8291.9|37
1663798800000|2022-09-21 22:20:00|8296.8|8294|8297.6|8293.8|8302.7|8299.9|8296.7|8293.8|42
1663799100000|2022-09-21 22:25:00|8297.7|8293.9|8297.6|8293.8|8302.7|8298.9|8296.7|8293.8|72
1663799400000|2022-09-21 22:30:00|8297.7|8293.9|8295.6|8292.8|8297.7|8293.9|8290.7|8287.9|78
1663799700000|2022-09-21 22:35:00|8294.7|8291.8|8297.7|8294.9|8297.7|8294.9|8289.7|8286.8|72
1663800000000|2022-09-21 22:40:00|8298.7|8295.8|8284.7|8280.9|8299.7|8295.9|8283.7|8280.8|111
1663800300000|2022-09-21 22:45:00|8283.7|8283.6|8289.7|8285.9|8289.7|8285.9|8282.7|8279.9|67
1663800600000|2022-09-21 22:50:00|8288.7|8284.9|8287.7|8283.9|8288.7|8285.9|8284.7|8281.8|26
1663800900000|2022-09-21 22:55:00|8286.7|8284.9|8277.7|8273.9|8290.6|8286.9|8277.7|8273.9|171
1663801200000|2022-09-21 23:00:00|8276.7|8273.8|8281.6|8277.8|8281.7|8278.8|8276.7|8273.8|72
1663801500000|2022-09-21 23:05:00|8280.7|8277.9|8281.6|8277.8|8283.7|8280.8|8278.6|8275.8|86
1663801800000|2022-09-21 23:10:00|8280.7|8276.9|8262.6|8258.8|8283.1|8279.8|8260.6|8256.8|236
1663802100000|2022-09-21 23:15:00|8261.6|8259.8|8268.6|8265.8|8269.6|8266.8|8253.7|8249.9|159
1663802400000|2022-09-21 23:20:00|8269.6|8265.9|8276.6|8272.8|8277.6|8273.8|8267.6|8263.8|114
1663802700000|2022-09-21 23:25:00|8274.6|8270.8|8272.6|8269.8|8275.7|8272.8|8272.6|8268.8|61
1663803000000|2022-09-21 23:30:00|8271.6|8268.8|8271.6|8268.8|8277.7|8274.8|8269.7|8266.8|99
1663803300000|2022-09-21 23:35:00|8272.6|8269.8|8275.6|8271.8|8277.6|8273.9|8270.6|8267.8|88
1663803600000|2022-09-21 23:40:00|8276.6|8272.8|8277.5|8273.7|8282.5|8278.8|8275.5|8271.8|117
1663803900000|2022-09-21 23:45:00|8277.4|8273.6|8275.5|8272.7|8282.4|8278.7|8274.5|8271.7|47
1663804200000|2022-09-21 23:50:00|8277.5|8274.7|8288.5|8284.7|8289.9|8286.6|8275.5|8272.2|120
1663804500000|2022-09-21 23:55:00|8287.6|8284.8|8284.4|8280.6|8290.9|8287.6|8281.5|8278.7|135
1663804800000|2022-09-22 00:00:00|8283.5|8280.7|8291.5|8287.7|8309.9|8306.7|8282.5|8279.7|1098
1663805100000|2022-09-22 00:05:00|8290.6|8286.8|8271.5|8267.7|8290.6|8287.7|8266.5|8263.7|407
1663805400000|2022-09-22 00:10:00|8272.4|8268.6|8271.5|8267.7|8279.5|8276.6|8264.5|8261.7|263
1663805700000|2022-09-22 00:15:00|8272.5|8268.7|8272.6|8268.8|8275.6|8271.8|8265.7|8262.4|139
1663806000000|2022-09-22 00:20:00|8273.6|8269.8|8269.6|8266.8|8273.6|8269.8|8261.6|8257.9|174
1663806300000|2022-09-22 00:25:00|8268.6|8265.8|8270.5|8266.7|8275.4|8271.7|8264.5|8260.8|151
1663806600000|2022-09-22 00:30:00|8269.5|8265.8|8273.5|8269.7|8274.5|8270.7|8266.5|8262.8|84
1663806900000|2022-09-22 00:35:00|8274.4|8270.7|8269.5|8266.7|8275.6|8272.7|8265.5|8261.8|93
1663807200000|2022-09-22 00:40:00|8269.6|8265.8|8265.5|8261.7|8271.5|8267.7|8264.5|8261.7|73
1663807500000|2022-09-22 00:45:00|8264.5|8259.8|8266.5|8262.7|8266.6|8263.7|8257.5|8254.7|165
1663807800000|2022-09-22 00:50:00|8265.5|8261.8|8257.6|8253.8|8267.5|8263.7|8252.5|8248.7|253
1663808100000|2022-09-22 00:55:00|8257.5|8253.7|8256.6|8253.8|8259.7|8255.9|8239.6|8235.8|728
1663808400000|2022-09-22 01:00:00|8257.5|8254.7|8245.6|8242.8|8258.6|8254.8|8241.6|8238.8|476
1663808700000|2022-09-22 01:05:00|8246.5|8243.7|8239.6|8236.8|8251.6|8247.8|8239.5|8235.8|248
1663809000000|2022-09-22 01:10:00|8240.5|8236.7|8259.5|8256.7|8260.5|8256.8|8238.5|8234.8|454
1663809300000|2022-09-22 01:15:00|8259.6|8256.8|8277.5|8273.7|8279|8275.7|8254.6|8250.8|489
1663809600000|2022-09-22 01:20:00|8276.5|8273.6|8286.5|8282.7|8286.5|8283.6|8266.5|8262.7|371
1663809900000|2022-09-22 01:25:00|8286.4|8283.6|8287.5|8283.7|8287.5|8284.7|8275.5|8272.7|401
1663810200000|2022-09-22 01:30:00|8287.4|8283.6|8310.4|8306.6|8310.4|8306.6|8286.5|8283.6|769
1663810500000|2022-09-22 01:35:00|8309.4|8309.3|8317.4|8314.6|8327.9|8324.6|8306.5|8303.2|676
1663810800000|2022-09-22 01:40:00|8318.4|8313.6|8331.4|8328.6|8331.4|8328.6|8313.4|8310.1|354
1663811100000|2022-09-22 01:45:00|8332.4|8327.6|8328.4|8324.6|8334.3|8330.6|8322.4|8318.7|275
1663811400000|2022-09-22 01:50:00|8327.4|8325.5|8323.3|8319.5|8330.4|8327.5|8318.3|8314.6|243
1663811700000|2022-09-22 01:55:00|8324.3|8320.5|8341.3|8337.5|8342.3|8339.5|8323.3|8320.5|374
1663812000000|2022-09-22 02:00:00|8340.4|8337.6|8342.2|8338.4|8351.2|8348.4|8335.3|8331.5|399
1663812300000|2022-09-22 02:05:00|8341.3|8338.5|8342.2|8338.4|8346.2|8343.4|8338.2|8335.4|292
1663812600000|2022-09-22 02:10:00|8342.1|8339.3|8334.2|8331.4|8344.3|8341.4|8329.3|8326.4|249
1663812900000|2022-09-22 02:15:00|8333.2|8330.4|8333.2|8330.4|8338.2|8334.4|8331.2|8327.4|86
1663813200000|2022-09-22 02:20:00|8334.1|8331.3|8317.2|8313.4|8337.1|8333.4|8315.2|8312.4|398
1663813500000|2022-09-22 02:25:00|8316.2|8314.4|8311.3|8307.5|8317.1|8314.4|8304.2|8300.5|358
1663813800000|2022-09-22 02:30:00|8311.2|8308.4|8301.3|8297.5|8316.2|8312.5|8300.3|8297.5|333
1663814100000|2022-09-22 02:35:00|8302.2|8298.4|8316.3|8313.5|8318.3|8315.5|8301.2|8297.5|184
1663814400000|2022-09-22 02:40:00|8317.3|8312.5|8321.2|8318.4|8322.3|8319.5|8313.3|8310.5|235
1663814700000|2022-09-22 02:45:00|8322.1|8318.3|8343.2|8339.4|8343.2|8339.4|8320.2|8317.3|264
1663815000000|2022-09-22 02:50:00|8342.3|8338.5|8341.1|8338.3|8347.1|8343.3|8338.2|8334.4|331
1663815300000|2022-09-22 02:55:00|8341.2|8338.4|8349.2|8345.4|8352.2|8349.4|8334.1|8330.4|402
1663815600000|2022-09-22 03:00:00|8348.2|8345.9|8349.1|8345.3|8352.5|8349.3|8342.1|8339.3|252
1663815900000|2022-09-22 03:05:00|8349.2|8346.3|8335.1|8332.3|8351.1|8348.3|8330.1|8327.3|268
1663816200000|2022-09-22 03:10:00|8336.1|8332.4|8350.1|8346.3|8350.6|8347.3|8332.1|8328.4|557
1663816500000|2022-09-22 03:15:00|8350.2|8347.3|8334.1|8331.3|8351.1|8348.2|8331.1|8328.3|211
1663816800000|2022-09-22 03:20:00|8335.1|8332.3|8342.1|8339.3|8344.1|8340.3|8333.1|8329.3|87
1663817100000|2022-09-22 03:25:00|8342.2|8338.4|8339.2|8336.4|8343.2|8340.3|8335.2|8332.3|190
1663817400000|2022-09-22 03:30:00|8339.1|8336.3|8336.1|8333.3|8345.1|8342.2|8334.3|8331.5|162
1663817700000|2022-09-22 03:35:00|8335.2|8332.4|8337|8333.2|8340.1|8336.4|8335.2|8332.4|60
1663818000000|2022-09-22 03:40:00|8336.1|8333.3|8330.1|8326.3|8338.2|8335.3|8325.2|8321.5|223
1663818300000|2022-09-22 03:45:00|8330|8327.3|8330.1|8326.3|8332|8328.7|8328.1|8324.3|51
1663818600000|2022-09-22 03:50:00|8329.1|8325.3|8332.1|8329.3|8333.1|8330.3|8328.1|8325.2|80
1663818900000|2022-09-22 03:55:00|8331.2|8328.4|8324.1|8320.3|8332.1|8328.4|8320.6|8317.3|269
1663819200000|2022-09-22 04:00:00|8324|8321.2|8325|8322.2|8331.1|8328.2|8322|8318.3|130
1663819500000|2022-09-22 04:05:00|8324.1|8320.3|8328|8325.2|8328.5|8325.2|8322|8318.2|160
1663819800000|2022-09-22 04:10:00|8328.1|8325.3|8327.1|8323.3|8328.5|8325.3|8326.1|8323.2|43
1663820100000|2022-09-22 04:15:00|8326.1|8324.2|8328.9|8326.1|8330.9|8327.2|8323|8319.2|104
1663820400000|2022-09-22 04:20:00|8329|8326.2|8325|8321.2|8332.1|8329.3|8324.9|8321.2|91
1663820700000|2022-09-22 04:25:00|8324.9|8322.1|8328|8324.2|8328.1|8325.2|8324.9|8321.2|42
1663821000000|2022-09-22 04:30:00|8327.9|8325.1|8319|8316.2|8330.1|8327.2|8316.1|8313.3|140
1663821300000|2022-09-22 04:35:00|8320|8317.2|8319|8316.2|8323|8319.3|8316|8313.2|86
1663821600000|2022-09-22 04:40:00|8320|8317.1|8320|8317.2|8324|8321.2|8319|8316.2|58
1663821900000|2022-09-22 04:45:00|8320.1|8316.3|8317|8314.2|8321.1|8318.2|8317|8313.2|48
1663822200000|2022-09-22 04:50:00|8318|8313.2|8318|8314.2|8319|8315.2|8314|8310.7|40
1663822500000|2022-09-22 04:55:00|8317.9|8315.2|8310|8307.2|8319|8316.2|8310|8306.3|225
1663822800000|2022-09-22 05:00:00|8310.1|8306.3|8322|8318.2|8322|8319.2|8307|8304.1|135
1663823100000|2022-09-22 05:05:00|8321.9|8319.1|8319.9|8317.1|8323|8320.2|8318|8314.7|57
1663823400000|2022-09-22 05:10:00|8320|8317.2|8322|8319.2|8325|8322.2|8318.9|8315.2|105
1663823700000|2022-09-22 05:15:00|8321.1|8318.3|8324|8321.2|8327|8324.2|8321|8318.2|73
1663824000000|2022-09-22 05:20:00|8323.1|8320.2|8318|8314.2|8323.9|8320.3|8312|8309.2|150
1663824300000|2022-09-22 05:25:00|8317|8313.2|8321|8318.2|8324|8321.2|8317|8313.2|83
1663824600000|2022-09-22 05:30:00|8320.9|8317.2|8329.9|8326.1|8332.9|8330.1|8320.9|8317.2|214
1663824900000|2022-09-22 05:35:00|8330|8326.2|8340|8336.2|8341|8338.1|8329|8326.1|416
1663825200000|2022-09-22 05:40:00|8339.9|8337.1|8335.9|8333.1|8340.9|8337.2|8330.9|8328.1|178
1663825500000|2022-09-22 05:45:00|8336|8332.2|8335.9|8333.1|8340|8337.1|8329.9|8326.2|148
1663825800000|2022-09-22 05:50:00|8336|8332.2|8334.9|8332.1|8338.9|8335.1|8332.9|8330.1|81
1663826100000|2022-09-22 05:55:00|8335.9|8332.2|8334.9|8332.1|8336.9|8334.1|8328.9|8326.1|193
1663826400000|2022-09-22 06:00:00|8334.8|8332|8359|8355.2|8363|8360.1|8331.9|8329|776
1663826700000|2022-09-22 06:05:00|8358.1|8354.3|8350.9|8347.1|8358.1|8354.3|8343.9|8340.2|404
1663827000000|2022-09-22 06:10:00|8350|8347.2|8335.9|8332.1|8350|8347.2|8334.9|8331.7|215
1663827300000|2022-09-22 06:15:00|8335|8333.1|8345.9|8343.1|8346.9|8344|8331.9|8329|186
1663827600000|2022-09-22 06:20:00|8345|8342.2|8344.9|8341.1|8352.8|8349.1|8340.9|8337.1|192
1663827900000|2022-09-22 06:25:00|8344|8340.2|8343.9|8340.1|8347.9|8345.1|8339.9|8337.1|110
1663828200000|2022-09-22 06:30:00|8343|8341.1|8314|8311.2|8344.9|8342.1|8314|8311.2|361
1663828500000|2022-09-22 06:35:00|8313.9|8310.2|8306|8303.2|8320.4|8317.2|8303|8299.2|448
1663828800000|2022-09-22 06:40:00|8306.9|8303.1|8297|8293.2|8308|8305.2|8292|8289.1|487
1663829100000|2022-09-22 06:45:00|8296|8292.3|8298|8295.2|8303|8300.2|8291|8287.2|314
1663829400000|2022-09-22 06:50:00|8297|8294.2|8302|8299.2|8305|8302.2|8293|8290.1|333
1663829700000|2022-09-22 06:55:00|8302.9|8299.1|8298|8295.2|8307.8|8302.7|8298|8294.2|387
1663830000000|2022-09-22 07:00:00|8298.5|8294.2|8278.9|8275.1|8298.5|8294.7|8272|8268.2|1106
1663830300000|2022-09-22 07:05:00|8279|8275.2|8292.9|8289.1|8306.8|8303.1|8276.5|8273.2|782
1663830600000|2022-09-22 07:10:00|8292.8|8289|8287.9|8284.1|8292.8|8290|8275.9|8272.1|521
1663830900000|2022-09-22 07:15:00|8288.8|8285|8281.9|8278.1|8288.9|8286.1|8276.9|8273.1|292
1663831200000|2022-09-22 07:20:00|8281|8278.2|8298.9|8295.1|8304.7|8301.9|8271|8268.1|595
1663831500000|2022-09-22 07:25:00|8297.9|8295.2|8303.8|8301|8310.8|8307|8291.9|8288.1|504
1663831800000|2022-09-22 07:30:00|8302.9|8300.1|8344.8|8341|8346.8|8343.9|8297.8|8294|1111
1663832100000|2022-09-22 07:35:00|8344.7|8340.9|8333.9|8331.1|8355.8|8352|8331.9|8328.1|637
1663832400000|2022-09-22 07:40:00|8334.9|8332.1|8352.9|8349.1|8359.8|8357|8327|8324.1|503
1663832700000|2022-09-22 07:45:00|8353.8|8350.1|8382.9|8379.1|8384.9|8382|8351.8|8348.1|1242
1663833000000|2022-09-22 07:50:00|8382|8379.2|8369.9|8366.1|8386.8|8383.1|8365.9|8362.6|803
1663833300000|2022-09-22 07:55:00|8369|8365.2|8379.8|8376|8383.9|8380.1|8364.2|8361.4|584
1663833600000|2022-09-22 08:00:00|8380.8|8378|8387.9|8384.1|8396.3|8392.5|8375.4|8372.1|1110
1663833900000|2022-09-22 08:05:00|8386.9|8384.5|8392.9|8390.1|8395.9|8392.4|8379.8|8377|758
1663834200000|2022-09-22 08:10:00|8393.8|8390|8400.9|8397.1|8405.9|8402.1|8385|8382.1|1070
1663834500000|2022-09-22 08:15:00|8400.4|8398.1|8414.8|8411|8426.7|8422.9|8394.8|8391.1|1469
1663834800000|2022-09-22 08:20:00|8414.9|8411.1|8415.8|8412|8441.7|8437.9|8414.9|8411.1|1544
1663835100000|2022-09-22 08:25:00|8414.9|8412.1|8410.8|8407|8427.9|8425.1|8401|8398.2|1713
1663835400000|2022-09-22 08:30:00|8410.7|8407.9|8420.7|8417.9|8425.1|8421.9|8409.8|8407|1083
1663835700000|2022-09-22 08:35:00|8420.8|8418|8426.7|8423.9|8436.7|8432.9|8420.7|8416.9|613
1663836000000|2022-09-22 08:40:00|8427.6|8424.8|8431.7|8428.9|8444.7|8440.9|8427.6|8424.8|793
1663836300000|2022-09-22 08:45:00|8432.7|8429.9|8417.7|8413.9|8436.7|8433.9|8404.7|8401.5|929
1663836600000|2022-09-22 08:50:00|8416.8|8414.9|8407.7|8403.9|8424.7|8421.9|8396.7|8393.9|619
1663836900000|2022-09-22 08:55:00|8406.8|8404|8398.8|8395|8413.6|8410.8|8397.8|8394.6|599
1663837200000|2022-09-22 09:00:00|8397.8|8394|8381|8377.2|8406.8|8403.1|8378.9|8375.7|1093
1663837500000|2022-09-22 09:05:00|8379.9|8377.1|8372|8368.2|8387.4|8384.1|8368|8364.2|1198
1663837800000|2022-09-22 09:10:00|8371.1|8368.3|8395|8391.2|8396.5|8393.2|8370.1|8367.2|533
1663838100000|2022-09-22 09:15:00|8395.5|8392.2|8378.2|8375.4|8407|8404.1|8377.1|8374.3|963
1663838400000|2022-09-22 09:20:00|8378.1|8375.3|8365.1|8361.3|8388.1|8385.2|8364.2|8360.9|538
1663838700000|2022-09-22 09:25:00|8364.2|8361.4|8384.1|8381.3|8385.1|8381.3|8363.1|8359.3|528
1663839000000|2022-09-22 09:30:00|8384.2|8380.4|8374.1|8370.3|8388.2|8385.3|8371.1|8368.3|374
1663839300000|2022-09-22 09:35:00|8373.1|8371.3|8369.1|8366.3|8379.2|8375.4|8365.2|8362.3|317
1663839600000|2022-09-22 09:40:00|8370|8366.2|8344.2|8340.4|8370|8366.3|8339.2|8335.5|947
1663839900000|2022-09-22 09:45:00|8344.3|8341.5|8339.3|8335.5|8349.7|8346.4|8325.3|8322.4|1539
1663840200000|2022-09-22 09:50:00|8339.2|8335.4|8359.2|8355.4|8362|8358.4|8333.4|8330.1|641
1663840500000|2022-09-22 09:55:00|8358.3|8355.5|8347.2|8344.4|8363.3|8360.4|8343.2|8340.4|386
1663840800000|2022-09-22 10:00:00|8348.1|8344.3|8339.3|8335.5|8352.3|8349.4|8327.3|8324.5|661
1663841100000|2022-09-22 10:05:00|8338.4|8334.6|8316.4|8312.6|8338.4|8334.6|8312.4|8308.6|1315
1663841400000|2022-09-22 10:10:00|8317.4|8313.6|8333.4|8329.6|8334.4|8330.6|8302.6|8299.6|844
1663841700000|2022-09-22 10:15:00|8332.4|8328.6|8329.3|8325.5|8333.4|8329.6|8319.4|8316.4|276
1663842000000|2022-09-22 10:20:00|8328.3|8325|8330.4|8327.6|8340.5|8337.5|8321.4|8318.6|389
1663842300000|2022-09-22 10:25:00|8330.5|8326.7|8336.5|8332.7|8343.4|8340.6|8322.5|8319.2|426
1663842600000|2022-09-22 10:30:00|8336.4|8333.6|8342.4|8338.6|8347.4|8343.6|8330.3|8326.6|313
1663842900000|2022-09-22 10:35:00|8341.5|8338.7|8318.4|8314.6|8344.4|8341.5|8314.4|8310.6|509
1663843200000|2022-09-22 10:40:00|8317.4|8313.6|8326.4|8323.6|8327.4|8324.6|8313.7|8310.4|283
1663843500000|2022-09-22 10:45:00|8327.3|8322.6|8324.4|8320.6|8334.4|8331.6|8321.4|8317.6|214
1663843800000|2022-09-22 10:50:00|8324.3|8321.5|8360.3|8357.5|8364.3|8360.5|8323.3|8319.6|859
1663844100000|2022-09-22 10:55:00|8361.2|8357.4|8359.2|8355.4|8369.3|8366.5|8356.2|8352.9|460
1663844400000|2022-09-22 11:00:00|8359.3|8356.4|8385.2|8381.4|8394.4|8391.1|8348.2|8345.1|853
1663844700000|2022-09-22 11:05:00|8385.1|8381.3|8370.2|8366.4|8387.1|8384.3|8363.2|8359.4|516
1663845000000|2022-09-22 11:10:00|8371.1|8367.3|8358.3|8354.5|8377.3|8374.4|8347.3|8344.1|767
1663845300000|2022-09-22 11:15:00|8360.9|8357.1|8380.2|8376.4|8388|8384.3|8360.9|8357.1|600
1663845600000|2022-09-22 11:20:00|8380.1|8376.3|8366.1|8362.3|8387|8383.3|8360.8|8355.5|573
1663845900000|2022-09-22 11:25:00|8366|8363.3|8365|8361.2|8371.1|8367.8|8355.2|8352|611
1663846200000|2022-09-22 11:30:00|8365.1|8361.3|8385.1|8381.3|8389.1|8386.3|8364|8360.3|554
1663846500000|2022-09-22 11:35:00|8384.1|8380.3|8410|8406.2|8412|8409.2|8375|8371.3|975
1663846800000|2022-09-22 11:40:00|8409|8406.1|8404|8400.2|8414.9|8412.1|8399|8396.1|955
1663847100000|2022-09-22 11:45:00|8404.1|8401.2|8395.2|8392.4|8405.1|8402.3|8385.2|8382.3|1508
1663847400000|2022-09-22 11:50:00|8396.1|8392.3|8416.1|8413.3|8418.1|8415.3|8390.2|8386.4|1314
1663847700000|2022-09-22 11:55:00|8417|8413.2|8384.1|8380.3|8419.4|8416.3|8380.1|8376.4|886
1663848000000|2022-09-22 12:00:00|8384.2|8380.4|8412.1|8408.3|8414.1|8410.3|8381.2|8378.3|726
1663848300000|2022-09-22 12:05:00|8411.1|8408.2|8408|8404.2|8415.1|8412.2|8398.6|8395.3|763
1663848600000|2022-09-22 12:10:00|8407.1|8404.3|8443.9|8440.1|8452.2|8448.9|8407|8403.3|1606
1663848900000|2022-09-22 12:15:00|8443.8|8440|8440|8437.2|8458.7|8455|8436.7|8433.9|1433
1663849200000|2022-09-22 12:20:00|8441|8436.2|8424|8421.2|8447|8444.1|8424|8420.3|992
1663849500000|2022-09-22 12:25:00|8423.2|8420.4|8427|8423.2|8434|8430.2|8415.2|8412.2|771
1663849800000|2022-09-22 12:30:00|8426|8422.2|8431|8427.2|8444|8441.2|8414.1|8411.2|796
1663850100000|2022-09-22 12:35:00|8432|8428.2|8444.8|8441|8455.4|8452.1|8427|8423.2|1038
1663850400000|2022-09-22 12:40:00|8444.9|8441.1|8468.8|8465|8473.7|8470|8440.9|8437.1|2204
1663850700000|2022-09-22 12:45:00|8467.8|8464.9|8452|8449.2|8472.7|8468.9|8437.1|8434.3|1013
1663851000000|2022-09-22 12:50:00|8451|8448.2|8446.9|8443.1|8464.9|8461.1|8444.9|8442|921
1663851300000|2022-09-22 12:55:00|8446.5|8442.7|8418.1|8414.3|8457.9|8454.8|8415.9|8413.1|1936
1663851600000|2022-09-22 13:00:00|8419.4|8415.6|8480.6|8476.8|8510.6|8506.9|8416.9|8413.2|6570
1663851900000|2022-09-22 13:05:00|8481.4|8478.6|8544.5|8541.7|8567|8563.7|8471.6|8467.9|6036
1663852200000|2022-09-22 13:10:00|8544.6|8540.8|8556.4|8553.6|8557.4|8554.6|8537.4|8534.6|3116
1663852500000|2022-09-22 13:15:00|8557.3|8554.5|8583.4|8579.6|8589.4|8586.4|8549.4|8546.1|4539
1663852800000|2022-09-22 13:20:00|8583.3|8579.5|8538.7|8535.9|8593.3|8590.5|8536.7|8533|4564
1663853100000|2022-09-22 13:25:00|8537.3|8533.5|8530.7|8527.9|8569.5|8566.7|8528.8|8525.9|2859
1663853400000|2022-09-22 13:30:00|8531.7|8527.4|8561.7|8557.9|8569.7|8566.9|8527.7|8524|3808
1663853700000|2022-09-22 13:35:00|8561.2|8558.9|8553.7|8550.9|8583|8579.8|8546.8|8544|2597
1663854000000|2022-09-22 13:40:00|8554.7|8552.7|8562.6|8558.8|8575.1|8571.8|8547.7|8544|2050
1663854300000|2022-09-22 13:45:00|8561.7|8558.9|8509.9|8506.1|8581.6|8578.8|8503.9|8501.1|3733
1663854600000|2022-09-22 13:50:00|8509|8506.2|8495.9|8492.1|8530.9|8528|8492.8|8489.9|2854
1663854900000|2022-09-22 13:55:00|8495.8|8493|8469.1|8465.3|8504.7|8501|8463.2|8460.4|4531
1663855200000|2022-09-22 14:00:00|8468.2|8465.4|8342.5|8339.7|8474.2|8471.3|8342.5|8339.7|9771
1663855500000|2022-09-22 14:05:00|8342.6|8338.8|8348.5|8344.7|8366.5|8363.6|8312.8|8309.8|8070
1663855800000|2022-09-22 14:10:00|8347.6|8345.7|8436.8|8434|8437.8|8435|8313.5|8310.7|7208
1663856100000|2022-09-22 14:15:00|8440.8|8438|8375.9|8373.1|8446.8|8443|8362.9|8359.2|5328
1663856400000|2022-09-22 14:20:00|8375|8372.2|8390.8|8387|8407.7|8404|8359|8356.2|2985
1663856700000|2022-09-22 14:25:00|8389.8|8386.9|8399.8|8396|8407.3|8404.1|8372.3|8368.5|2621
1663857000000|2022-09-22 14:30:00|8399.9|8396.1|8370.1|8366.3|8399.9|8396.1|8353.9|8350.1|2291
1663857300000|2022-09-22 14:35:00|8369.2|8366.4|8359.2|8355.4|8371.2|8368.3|8337.2|8333.5|2036
1663857600000|2022-09-22 14:40:00|8358.3|8354.5|8348.1|8344.3|8370.1|8367.2|8343.1|8339.3|1712
1663857900000|2022-09-22 14:45:00|8347.1|8343.3|8368.9|8365.1|8374.9|8372.1|8342.2|8339.3|2234
1663858200000|2022-09-22 14:50:00|8366.9|8364.1|8344|8341.2|8371.4|8368.1|8337.1|8334.2|2018
1663858500000|2022-09-22 14:55:00|8343|8340.2|8335.9|8332.1|8358.9|8355.6|8332|8329.2|1939
1663858800000|2022-09-22 15:00:00|8332.3|8329.5|8323|8320.2|8336.9|8333.2|8311.1|8307.8|2038
1663859100000|2022-09-22 15:05:00|8322|8319.2|8348.8|8346|8351.8|8348.1|8322|8319.1|1867
1663859400000|2022-09-22 15:10:00|8348.9|8345.1|8339|8336.2|8361.8|8358.7|8337|8334.2|1727
1663859700000|2022-09-22 15:15:00|8338.9|8335.2|8366.7|8363.9|8374.6|8370.9|8337|8334.1|2741
1663860000000|2022-09-22 15:20:00|8367.6|8363.8|8347.7|8344.9|8368.6|8365.3|8339.7|8336.4|1418
1663860300000|2022-09-22 15:25:00|8348.7|8345.9|8365.6|8362.8|8415.6|8412.5|8346.7|8343.9|4387
1663860600000|2022-09-22 15:30:00|8365.7|8362.9|8390.5|8387.7|8400.5|8396.7|8361.7|8358.8|1888
1663860900000|2022-09-22 15:35:00|8390.6|8387.8|8385.6|8381.8|8404.6|8401.8|8372.7|8369.8|1569
1663861200000|2022-09-22 15:40:00|8384.6|8381.7|8367.6|8364.8|8392.6|8389.8|8367.1|8363.8|1859
1663861500000|2022-09-22 15:45:00|8366.6|8363.8|8357.7|8354.9|8372.4|8367.8|8345.7|8342.8|1669
1663861800000|2022-09-22 15:50:00|8357.6|8354.8|8340.7|8337.9|8362.6|8359.7|8337.7|8334.8|1140
1663862100000|2022-09-22 15:55:00|8339.8|8337|8307|8303.2|8344.7|8341.9|8305.1|8301.3|1980
1663862400000|2022-09-22 16:00:00|8305|8302.2|8312.8|8309|8319.8|8316.9|8303.9|8300.2|1509
1663862700000|2022-09-22 16:05:00|8311.9|8310|8349.8|8347|8351.7|8348.9|8309.8|8306.9|2213
1663863000000|2022-09-22 16:10:00|8349.7|8346|8366.7|8362.9|8367.6|8364.8|8335.8|8333|2673
1663863300000|2022-09-22 16:15:00|8366.6|8362.8|8373.6|8370.8|8380.7|8377.8|8359.6|8356.8|1292
1663863600000|2022-09-22 16:20:00|8374.5|8371.7|8397.4|8394.6|8399.5|8395.8|8370.6|8367.8|1539
1663863900000|2022-09-22 16:25:00|8398.4|8395.5|8368.6|8365.8|8400.6|8397.7|8368.6|8364.9|1049
1663864200000|2022-09-22 16:30:00|8367.6|8364.8|8348.6|8345.8|8371.6|8368.8|8347.6|8344.8|1083
1663864500000|2022-09-22 16:35:00|8348.7|8344.9|8355.5|8352.7|8362.4|8358.7|8348.6|8343.9|684
1663864800000|2022-09-22 16:40:00|8354.5|8351.7|8374.5|8370.7|8388.5|8384.7|8348.7|8345.8|1010
1663865100000|2022-09-22 16:45:00|8374.4|8371.6|8360.5|8356.7|8385.5|8382.6|8357.6|8354.7|864
1663865400000|2022-09-22 16:50:00|8361.5|8357.7|8366.5|8362.7|8373.5|8370.7|8355.5|8352.6|506
1663865700000|2022-09-22 16:55:00|8365.6|8363.7|8356.5|8353.7|8373.5|8370.5|8351.5|8347.7|617
1663866000000|2022-09-22 17:00:00|8357.5|8355.7|8351.6|8347.8|8361.6|8358.8|8347.6|8344.6|821
1663866300000|2022-09-22 17:05:00|8351.5|8348.7|8314.8|8312|8352.6|8349.7|8311.8|8309|1888
1663866600000|2022-09-22 17:10:00|8313.8|8311|8310.8|8307|8323.8|8320.8|8309|8306|793
1663866900000|2022-09-22 17:15:00|8309.9|8307.1|8333.6|8329.8|8336.1|8332.9|8293.8|8290.1|1889
1663867200000|2022-09-22 17:20:00|8333.7|8329.9|8362.6|8359.8|8371.7|8368|8332.8|8329.9|1232
1663867500000|2022-09-22 17:25:00|8362.7|8359.9|8349.8|8347|8376.8|8373.9|8349.8|8346.1|1342
1663867800000|2022-09-22 17:30:00|8348.8|8346|8374.7|8370.9|8383.6|8379.9|8348.8|8346|1119
1663868100000|2022-09-22 17:35:00|8373.8|8371.9|8373.7|8370.9|8385.7|8382.9|8372.7|8369.9|1023
1663868400000|2022-09-22 17:40:00|8374.7|8372.7|8356.9|8354.1|8379.7|8375.9|8355.9|8353|1099
1663868700000|2022-09-22 17:45:00|8356|8353.2|8366.8|8363|8374.7|8371.4|8346.9|8344|907
1663869000000|2022-09-22 17:50:00|8366.9|8363.1|8353.9|8351.1|8367.3|8364|8346|8342.9|1263
1663869300000|2022-09-22 17:55:00|8354|8350.2|8358.9|8355.1|8374.8|8371.5|8352.9|8349.2|1046
1663869600000|2022-09-22 18:00:00|8358|8355.2|8333.1|8329.3|8362.4|8359.1|8332.1|8328.4|1402
1663869900000|2022-09-22 18:05:00|8332.1|8328.4|8317.1|8313.3|8340.1|8337.3|8316|8313.2|1773
1663870200000|2022-09-22 18:10:00|8316.1|8313.4|8332.2|8328.4|8339.2|8336.4|8314.1|8311.3|1475
1663870500000|2022-09-22 18:15:00|8331.2|8328.5|8323.2|8319.4|8340.1|8336.3|8314.3|8311|1647
1663870800000|2022-09-22 18:20:00|8323.3|8319.5|8303.3|8300.5|8330.3|8326.5|8293.4|8290.5|2643
1663871100000|2022-09-22 18:25:00|8303.4|8299.6|8339.9|8337.1|8357.1|8354.2|8298.3|8295.5|6842
1663871400000|2022-09-22 18:30:00|8340.1|8337.3|8337.2|8333.4|8345.2|8341.5|8324.2|8320.5|1672
1663871700000|2022-09-22 18:35:00|8337.3|8334.4|8336.2|8332.4|8341.2|8337.9|8329.2|8325.4|534
1663872000000|2022-09-22 18:40:00|8336.1|8333.3|8336.2|8332.4|8339.3|8336.4|8329.2|8325.9|344
1663872300000|2022-09-22 18:45:00|8335.2|8331.4|8323.2|8320.4|8335.2|8331.4|8318.8|8315.5|443
1663872600000|2022-09-22 18:50:00|8324.2|8321.4|8348|8344.2|8352.8|8349.2|8322.3|8319.5|943
1663872900000|2022-09-22 18:55:00|8348.1|8344.3|8349.1|8345.3|8351.1|8347.4|8342.1|8339.2|258
1663873200000|2022-09-22 19:00:00|8350|8346.3|8341.2|8337.4|8358|8354.3|8339.8|8335|810
1663873500000|2022-09-22 19:05:00|8340.2|8337.3|8344.2|8341.4|8346.1|8342.4|8331.3|8328.3|523
1663873800000|2022-09-22 19:10:00|8346|8342.2|8353.2|8349.4|8357.6|8353.8|8341.2|8338.3|372
1663874100000|2022-09-22 19:15:00|8353.1|8350.3|8344.2|8341.4|8354.2|8350.5|8339.2|8335.9|244
1663874400000|2022-09-22 19:20:00|8344.3|8340.5|8348.1|8345.3|8350.1|8346.3|8329.3|8325.5|984
1663874700000|2022-09-22 19:25:00|8349|8345.2|8358.1|8354.3|8358.1|8354.8|8342.1|8339.2|402
1663875000000|2022-09-22 19:30:00|8358.6|8355.3|8349.1|8346.3|8359|8355.3|8347.1|8344.2|233
1663875300000|2022-09-22 19:35:00|8350|8346.2|8347.2|8344.4|8354.9|8351.1|8346.1|8343.1|378
1663875600000|2022-09-22 19:40:00|8348.1|8344.3|8347.1|8343.3|8351.2|8348.4|8342.2|8338.4|367
1663875900000|2022-09-22 19:45:00|8347.2|8343.4|8348|8344.2|8356|8352.7|8343|8339.3|391
1663876200000|2022-09-22 19:50:00|8347|8343.4|8338.1|8335.3|8348.1|8345.2|8337|8334.2|396
1663876500000|2022-09-22 19:55:00|8338|8334.3|8342|8338.2|8348.5|8345.2|8337.1|8334.2|279
1663876800000|2022-09-22 20:00:00|8343|8339.2|8352|8349.2|8352|8349.2|8342|8339.2|283
1663877100000|2022-09-22 20:05:00|8354.8|8351|8359|8355.2|8364|8360.2|8353|8350.2|323
1663877400000|2022-09-22 20:10:00|8358.5|8354.7|8354|8351.2|8359.4|8356.2|8353|8350.1|228
1663877700000|2022-09-22 20:15:00|8354.1|8350.3|8341|8337.2|8354.1|8350.3|8340|8336.3|327
1663878000000|2022-09-22 20:20:00|8340.1|8337.3|8333|8329.2|8341|8337.3|8327|8324.1|435
1663878300000|2022-09-22 20:25:00|8332.9|8330.1|8337|8334.2|8341|8337.6|8332.9|8330.1|88
1663878600000|2022-09-22 20:30:00|8336.1|8333.3|8338.9|8335.1|8340.4|8337.2|8333.1|8330.1|299
1663878900000|2022-09-22 20:35:00|8339|8335.2|8342|8338.2|8345.1|8342.2|8338|8335.1|272
1663879200000|2022-09-22 20:40:00|8341.9|8338.1|8343|8340.2|8344|8341.2|8340|8336.8|88
1663879500000|2022-09-22 20:45:00|8343.9|8340.1|8349|8345.2|8351.5|8348.3|8342.9|8339.2|156
1663879800000|2022-09-22 20:50:00|8349.1|8345.3|8348|8345.2|8351|8348.2|8347|8343.8|186
1663880100000|2022-09-22 20:55:00|8347|8344.2|8346|8343.2|8349.9|8347.1|8343|8340.1|316
1663884000000|2022-09-22 22:00:00|8348.9|8346.1|8348.4|8344.6|8362.4|8359.1|8347.9|8344.1|187
1663884300000|2022-09-22 22:05:00|8348.8|8345|8349.9|8346.1|8349.9|8346.2|8346|8343.1|31
1663884600000|2022-09-22 22:10:00|8349|8345.2|8337|8333.2|8349.9|8346.2|8329.9|8326.3|227
1663884900000|2022-09-22 22:15:00|8336.1|8332.3|8325.9|8322.1|8340.9|8337.1|8324.9|8321.1|206
1663885200000|2022-09-22 22:20:00|8326.3|8322.5|8334.9|8331.1|8334.9|8331.1|8323.9|8321|72
1663885500000|2022-09-22 22:25:00|8334.8|8332|8340.9|8337.1|8341.9|8338.1|8332.9|8330.1|85
1663885800000|2022-09-22 22:30:00|8341.3|8337.5|8343.8|8340|8347.8|8345|8339.9|8336.1|85
1663886100000|2022-09-22 22:35:00|8342.9|8340.1|8337.9|8334.1|8343.8|8340.1|8335.9|8333|72
1663886400000|2022-09-22 22:40:00|8337|8333.2|8340|8337.2|8342.9|8339.1|8334.9|8331.1|131
1663886700000|2022-09-22 22:45:00|8340.1|8336.3|8341.9|8338.1|8343.9|8341|8338|8335.2|40
1663887000000|2022-09-22 22:50:00|8341|8338.2|8344.8|8341|8345.8|8342.2|8340|8336.2|40
1663887300000|2022-09-22 22:55:00|8343.9|8341.1|8346.9|8343.1|8347.8|8344.1|8340|8337.1|29
1663887600000|2022-09-22 23:00:00|8346.8|8343|8350|8347.2|8350.9|8347.2|8344.9|8342|36
1663887900000|2022-09-22 23:05:00|8350.9|8347.1|8348.9|8345.1|8351.9|8349|8346|8342.2|46
1663888200000|2022-09-22 23:10:00|8348|8345.2|8347|8343.2|8348.9|8345.2|8346|8343.1|17
1663888500000|2022-09-22 23:15:00|8346|8343.1|8349|8346.2|8349|8346.2|8346|8343.1|13
1663888800000|2022-09-22 23:20:00|8348.9|8345.1|8343.8|8341|8348.9|8345.2|8343.8|8340.6|63
1663889100000|2022-09-22 23:25:00|8344.3|8340.5|8347.9|8345.1|8348.8|8345.1|8342.9|8340|30
1663889400000|2022-09-22 23:30:00|8347|8344.2|8352.8|8350|8352.8|8350|8346.8|8343|49
1663889700000|2022-09-22 23:35:00|8351.9|8349.1|8351.8|8348|8354.9|8351.1|8348.9|8346|54
1663890000000|2022-09-22 23:40:00|8351.9|8348.1|8352.9|8349.1|8354.9|8352|8350.9|8348|54
1663890300000|2022-09-22 23:45:00|8352.8|8349|8353.8|8351|8355.9|8353|8351.8|8348|62
1663890600000|2022-09-22 23:50:00|8354.7|8351.9|8359.8|8356|8361.7|8358.4|8354.7|8351.9|115
1663890900000|2022-09-22 23:55:00|8359.7|8356.9|8358.7|8354.9|8363.8|8360|8357.8|8354.5|90
1663891200000|2022-09-23 00:00:00|8357.8|8354|8368.8|8365|8369.8|8366|8341.7|8337.9|434
1663891500000|2022-09-23 00:05:00|8367|8364.2|8363.8|8360|8367.7|8364.2|8361.7|8358|130
1663891800000|2022-09-23 00:10:00|8362.8|8359.1|8369.7|8366.9|8371.8|8369|8361.9|8359|168
1663892100000|2022-09-23 00:15:00|8369.8|8367|8366.8|8364|8373.8|8371|8362.8|8359.9|248
1663892400000|2022-09-23 00:20:00|8365.9|8363.1|8366.7|8362.9|8369.8|8367|8364.7|8361.9|86
1663892700000|2022-09-23 00:25:00|8366.8|8363.9|8357.8|8354|8367.8|8364.9|8357.7|8354|110
1663893000000|2022-09-23 00:30:00|8357.7|8354.9|8355.7|8352.9|8362.7|8359|8351.7|8348.9|147
1663893300000|2022-09-23 00:35:00|8355.6|8352.8|8356.8|8353|8359.7|8355.9|8351.7|8347.9|113
1663893600000|2022-09-23 00:40:00|8357.2|8353.4|8353.7|8350.9|8359.7|8355.9|8351.7|8348|46
1663893900000|2022-09-23 00:45:00|8352.7|8349.9|8354.7|8350.9|8358.7|8355.9|8351.7|8348.9|60
1663894200000|2022-09-23 00:50:00|8354.8|8351|8362.7|8358.9|8365.1|8361.9|8354.7|8350.9|77
1663894500000|2022-09-23 00:55:00|8361.7|8357.9|8365.7|8362.9|8374.6|8370.9|8360.6|8356.9|171
1663894800000|2022-09-23 01:00:00|8366.6|8362.8|8384.7|8380.9|8387.6|8383.9|8365.7|8362.8|440
1663895100000|2022-09-23 01:05:00|8385.6|8381.9|8371.7|8368.9|8386.8|8383.8|8371.7|8368|205
1663895400000|2022-09-23 01:10:00|8370.8|8368|8379.6|8375.8|8385.1|8381.9|8369.7|8366.9|254
1663895700000|2022-09-23 01:15:00|8379.7|8376.8|8377.7|8374.9|8382.7|8379|8374.7|8371.4|167
1663896000000|2022-09-23 01:20:00|8378.6|8374.8|8368.7|8365.9|8379.8|8376.8|8366.8|8363.8|185
1663896300000|2022-09-23 01:25:00|8369.5|8366.7|8362.7|8359.9|8374.1|8370.8|8360.7|8356.9|198
1663896600000|2022-09-23 01:30:00|8361.8|8359|8358.7|8354.9|8367.7|8363.9|8355.6|8351.9|247
1663896900000|2022-09-23 01:35:00|8357.8|8354|8361.6|8357.8|8369.1|8365.9|8357.6|8353.9|173
1663897200000|2022-09-23 01:40:00|8361.7|8357.9|8360.7|8356.9|8365.6|8361.9|8357.7|8353.9|189
1663897500000|2022-09-23 01:45:00|8359.7|8357.9|8347.7|8344.9|8371.7|8368.9|8343.7|8339.9|355
1663897800000|2022-09-23 01:50:00|8348.7|8345.8|8343.7|8340.9|8353.8|8350.9|8343.7|8340.9|225
1663898100000|2022-09-23 01:55:00|8344.7|8341.9|8364.6|8360.8|8364.6|8360.8|8343.7|8340.9|200
1663898400000|2022-09-23 02:00:00|8363.7|8360.9|8360.6|8356.8|8364.6|8361.8|8352.6|8349|180
1663898700000|2022-09-23 02:05:00|8361.5|8357.7|8355.6|8351.8|8363.1|8359.8|8352.6|8348.9|115
1663899000000|2022-09-23 02:10:00|8354.8|8352.8|8348.6|8345.8|8356.6|8353.8|8348.6|8345.8|132
1663899300000|2022-09-23 02:15:00|8347.8|8345|8342.6|8339.8|8348.7|8345.8|8338.6|8334.9|174
1663899600000|2022-09-23 02:20:00|8341.8|8339|8329.6|8325.8|8342.6|8339|8328.6|8325.8|253
1663899900000|2022-09-23 02:25:00|8330.6|8326.8|8329.7|8326.9|8337.6|8333.9|8324.6|8321.8|224
1663900200000|2022-09-23 02:30:00|8329.6|8326.8|8329.6|8325.8|8335.6|8331.8|8320.5|8316.7|371
1663900500000|2022-09-23 02:35:00|8330.1|8326.8|8321.5|8317.7|8330.7|8327.8|8320.6|8316.9|141
1663900800000|2022-09-23 02:40:00|8320.6|8317.8|8319.7|8315.9|8322.1|8318.8|8314.6|8311.3|362
1663901100000|2022-09-23 02:45:00|8319.6|8315.8|8314.6|8311.8|8327.5|8324.7|8312.6|8309.3|375
1663901400000|2022-09-23 02:50:00|8313.7|8310.9|8311.7|8308.9|8314.7|8311.8|8306.7|8303.9|284
1663901700000|2022-09-23 02:55:00|8312.7|8307.9|8314.7|8311.9|8317.7|8314.9|8310.7|8307.9|244
1663902000000|2022-09-23 03:00:00|8315.7|8310.9|8317.7|8313.9|8321.8|8318.8|8313.7|8310.9|277
1663902300000|2022-09-23 03:05:00|8317.6|8314.8|8315.6|8312.8|8321.8|8318.9|8310.6|8307.8|270
1663902600000|2022-09-23 03:10:00|8314.6|8311.8|8308.6|8305.8|8316.6|8313.8|8306.7|8303.9|136
1663902900000|2022-09-23 03:15:00|8307.6|8304.8|8309.6|8306.8|8313.6|8310.8|8302.7|8299.8|323
1663903200000|2022-09-23 03:20:00|8310.5|8306.7|8310.6|8307.8|8314.1|8310.8|8307.6|8304.7|190
1663903500000|2022-09-23 03:25:00|8311.4|8308.6|8316.6|8313.8|8319.6|8316.3|8310.6|8307.8|181
1663903800000|2022-09-23 03:30:00|8315.6|8312.8|8312.5|8309.7|8315.6|8312.8|8310.6|8307.3|123
1663904100000|2022-09-23 03:35:00|8313.5|8308.8|8312.5|8309.7|8314.5|8310.7|8306.7|8303.7|82
1663904400000|2022-09-23 03:40:00|8311.6|8308.7|8310.5|8307.7|8314.6|8311.7|8308.5|8305.7|132
1663904700000|2022-09-23 03:45:00|8309.7|8306.9|8304.5|8301.7|8310.6|8307.7|8302.5|8299.7|181
1663905000000|2022-09-23 03:50:00|8304.6|8301.8|8304.5|8301.7|8306|8302.7|8302.7|8299.7|73
1663905300000|2022-09-23 03:55:00|8304.6|8300.8|8302.5|8299.7|8307.5|8304.7|8300.1|8296.7|136
1663905600000|2022-09-23 04:00:00|8303.5|8299.8|8298.6|8295.8|8303.6|8300.7|8296.6|8293.7|162
1663905900000|2022-09-23 04:05:00|8298.7|8294.9|8299.5|8296.7|8299.6|8296.7|8292.2|8288.8|333
1663906200000|2022-09-23 04:10:00|8298.7|8295.9|8299.6|8295.8|8301.6|8298.7|8297.6|8294.7|71
1663906500000|2022-09-23 04:15:00|8298.6|8295.7|8296.5|8293.7|8299.6|8296.7|8296.5|8293.7|58
1663906800000|2022-09-23 04:20:00|8296.6|8292.8|8299.6|8295.8|8300.6|8297.7|8294.5|8290.8|122
1663907100000|2022-09-23 04:25:00|8298.6|8295.7|8283.6|8279.8|8301.6|8297.8|8283.6|8279.8|286
1663907400000|2022-09-23 04:30:00|8282.6|8278.9|8283.6|8280.8|8288.6|8285.8|8276.6|8273.8|449
1663907700000|2022-09-23 04:35:00|8284.6|8281.7|8282.6|8279.8|8287.6|8283.9|8280.6|8277.8|126
1663908000000|2022-09-23 04:40:00|8283.6|8280.8|8290.6|8287.8|8291.6|8287.9|8280.6|8277.7|138
1663908300000|2022-09-23 04:45:00|8290.7|8286.9|8285.6|8282.8|8294.6|8291.8|8283.8|8280.7|169
1663908600000|2022-09-23 04:50:00|8286.5|8282.7|8289.6|8286.8|8292.5|8288.7|8285.6|8281.8|80
1663908900000|2022-09-23 04:55:00|8289.7|8285.9|8289.6|8286.8|8290.7|8287.8|8287.6|8284.8|64
1663909200000|2022-09-23 05:00:00|8289.7|8285.9|8297.6|8294.8|8298.7|8295.8|8286.2|8282.9|237
1663909500000|2022-09-23 05:05:00|8297.7|8293.9|8309.5|8305.7|8313.5|8310.6|8296.6|8293.7|510
1663909800000|2022-09-23 05:10:00|8309.4|8306.6|8316.6|8312.8|8317.7|8314.8|8308.4|8305.6|172
1663910100000|2022-09-23 05:15:00|8316.5|8313.7|8315.6|8312.8|8322.7|8319.8|8312.6|8309.7|195
1663910400000|2022-09-23 05:20:00|8316.4|8313.6|8318.6|8315.8|8326.6|8323.8|8315.6|8312.7|171
1663910700000|2022-09-23 05:25:00|8319.5|8315.7|8320.6|8316.8|8325|8321.7|8317.6|8314.7|154
1663911000000|2022-09-23 05:30:00|8319.6|8317.6|8317.6|8314.8|8331.6|8328.8|8315.7|8312.7|321
1663911300000|2022-09-23 05:35:00|8318.5|8314.7|8318.6|8314.8|8325.6|8322.6|8316.6|8313.3|133
1663911600000|2022-09-23 05:40:00|8317.6|8314.7|8321.5|8317.7|8326.6|8323.8|8317.6|8314.7|133
1663911900000|2022-09-23 05:45:00|8321.6|8317.8|8319.5|8316.7|8321.6|8318.8|8314.6|8311.8|199
1663912200000|2022-09-23 05:50:00|8320.5|8317.6|8320.5|8316.7|8326.5|8323.7|8317.5|8314.7|143
1663912500000|2022-09-23 05:55:00|8320.6|8317.7|8325.5|8321.7|8329.5|8325.7|8317.5|8314.7|134
1663912800000|2022-09-23 06:00:00|8324.6|8321.8|8325.6|8321.8|8329.1|8326.3|8307.5|8304.7|406
1663913100000|2022-09-23 06:05:00|8325.5|8321.7|8338.5|8335.7|8339.6|8336.7|8323.6|8320.7|314
1663913400000|2022-09-23 06:10:00|8339.5|8336.7|8340.5|8337.7|8348.9|8345.7|8338.5|8335.7|256
1663913700000|2022-09-23 06:15:00|8340.6|8336.8|8321.5|8317.7|8341.6|8338.7|8320.5|8317.6|644
1663914000000|2022-09-23 06:20:00|8320.6|8317.8|8303.4|8300.6|8321.5|8317.8|8301.5|8298.7|372
1663914300000|2022-09-23 06:25:00|8302.6|8299.8|8298.7|8294.9|8305.5|8302.6|8295.7|8292.8|289
1663914600000|2022-09-23 06:30:00|8298.6|8295.8|8312.6|8308.8|8316.7|8313.8|8297.7|8294.8|343
1663914900000|2022-09-23 06:35:00|8311.6|8309.8|8308.7|8305.9|8316.6|8313.7|8307.6|8303.9|174
1663915200000|2022-09-23 06:40:00|8308.6|8305.8|8298.6|8295.8|8310.1|8306.8|8292.2|8288.9|422
1663915500000|2022-09-23 06:45:00|8299.5|8296.7|8295.6|8292.8|8302.6|8298.8|8292.6|8289.8|219
1663915800000|2022-09-23 06:50:00|8295.7|8291.9|8285.6|8282.8|8298.6|8294.8|8281.6|8278.8|310
1663916100000|2022-09-23 06:55:00|8285.7|8281.9|8275.6|8272.8|8288.6|8285.8|8266.2|8262.9|745
1663916400000|2022-09-23 07:00:00|8276.5|8272.7|8292.5|8288.7|8293.5|8290.7|8265.6|8262.8|1109
1663916700000|2022-09-23 07:05:00|8291.5|8289.7|8287.7|8283.9|8292|8289.7|8279.6|8276.7|467
1663917000000|2022-09-23 07:10:00|8287.6|8284.8|8270.5|8267.7|8300.9|8297.6|8267.8|8264.8|602
1663917300000|2022-09-23 07:15:00|8269.6|8266.7|8254.7|8250.9|8273.5|8270.7|8253.2|8249.9|1070
1663917600000|2022-09-23 07:20:00|8254.5|8250.7|8259.6|8256.8|8264.6|8261.8|8242.7|8238.1|1413
1663917900000|2022-09-23 07:25:00|8258.7|8255.9|8234.8|8231|8265.5|8262.6|8228.7|8225|1335
1663918200000|2022-09-23 07:30:00|8233.9|8231.1|8227.7|8224.9|8238.7|8235.9|8215.7|8212.2|1327
1663918500000|2022-09-23 07:35:00|8228.6|8225.8|8232.7|8228.9|8233.7|8230|8216.7|8213.9|638
1663918800000|2022-09-23 07:40:00|8231.7|8229.8|8213.8|8210|8232.7|8229.8|8205.1|8202.3|1014
1663919100000|2022-09-23 07:45:00|8213.7|8209.9|8218.7|8215.9|8223.9|8220.8|8205.7|8202.8|692
1663919400000|2022-09-23 07:50:00|8218.6|8215.8|8228.8|8225|8228.8|8225.9|8215.6|8212.8|483
1663919700000|2022-09-23 07:55:00|8227.9|8225.1|8248.8|8246|8252.3|8249|8224.7|8221.9|1048
1663920000000|2022-09-23 08:00:00|8248.7|8245.9|8238.8|8235|8251.8|8248.9|8234.7|8231.9|668
1663920300000|2022-09-23 08:05:00|8238.7|8235.9|8223.7|8220.9|8243.7|8240.9|8214.7|8211.8|770
1663920600000|2022-09-23 08:10:00|8224.7|8221|8202.7|8199.9|8226.7|8223|8202.7|8199.9|841
1663920900000|2022-09-23 08:15:00|8202.8|8199|8187|8183.2|8205.7|8201.9|8170|8166.3|2291
1663921200000|2022-09-23 08:20:00|8186|8182.2|8163.8|8161|8186.9|8183.6|8147|8143.9|2822
1663921500000|2022-09-23 08:25:00|8163.9|8160.1|8154.8|8152|8174.9|8172|8153.8|8151|1513
1663921800000|2022-09-23 08:30:00|8154.7|8151.9|8172.7|8169.9|8177.3|8174.5|8152.7|8149|1400
1663922100000|2022-09-23 08:35:00|8173.6|8169.8|8161.7|8158.9|8174.6|8171.8|8159.2|8155.9|544
1663922400000|2022-09-23 08:40:00|8162.6|8158.8|8168.6|8164.8|8176.6|8172.9|8155.7|8152.8|595
1663922700000|2022-09-23 08:45:00|8167.6|8163.8|8173.4|8170.6|8177.4|8174.6|8161.5|8157.8|545
1663923000000|2022-09-23 08:50:00|8173.5|8169.7|8175.6|8171.8|8189.4|8186.6|8170.4|8167.6|859
1663923300000|2022-09-23 08:55:00|8174.6|8171.7|8178.4|8174.6|8184.4|8181.6|8168.5|8165.7|448
1663923600000|2022-09-23 09:00:00|8177.5|8174.7|8160.5|8156.7|8179.6|8176.7|8153.6|8150.3|588
1663923900000|2022-09-23 09:05:00|8160.4|8157.6|8157.6|8153.8|8167|8163.7|8155.4|8151.7|660
1663924200000|2022-09-23 09:10:00|8157.5|8153.7|8175.5|8172.7|8180.4|8177.1|8149.5|8145.7|604
1663924500000|2022-09-23 09:15:00|8176.4|8172.6|8177.4|8173.6|8179.6|8176.7|8166.5|8162.8|398
1663924800000|2022-09-23 09:20:00|8176.5|8173.7|8188.3|8185.5|8192.3|8189.5|8173.5|8170.6|645
1663925100000|2022-09-23 09:25:00|8189.3|8186.5|8198.1|8194.3|8200|8196.3|8187.3|8183.5|729
1663925400000|2022-09-23 09:30:00|8197.2|8194.4|8167.2|8164.4|8199.1|8196.2|8165.2|8162.3|831
1663925700000|2022-09-23 09:35:00|8167.1|8163.4|8158.2|8155.4|8167.2|8164.4|8154.2|8150.4|471
1663926000000|2022-09-23 09:40:00|8158.3|8155.5|8161.3|8158.5|8172.2|8169.4|8153.3|8150.4|652
1663926300000|2022-09-23 09:45:00|8161.4|8157.6|8177.3|8174.5|8180.3|8177.4|8160.4|8157.6|529
1663926600000|2022-09-23 09:50:00|8177.4|8173.6|8152.4|8148.6|8177.4|8174.5|8150.6|8147.7|661
1663926900000|2022-09-23 09:55:00|8151.4|8149.4|8172.5|8168.7|8184.5|8181.6|8151.4|8148.1|431
1663927200000|2022-09-23 10:00:00|8172.4|8168.6|8162.5|8158.7|8172.4|8168.6|8156.4|8152.7|326
1663927500000|2022-09-23 10:05:00|8162.4|8158.6|8161.4|8157.6|8168.5|8165.6|8157.6|8153.9|329
1663927800000|2022-09-23 10:10:00|8160.5|8157.7|8164.4|8160.6|8166.4|8162.6|8153.4|8150.6|319
1663928100000|2022-09-23 10:15:00|8163.5|8159.7|8161.3|8157.5|8165.4|8161.6|8149.4|8146.5|560
1663928400000|2022-09-23 10:20:00|8161.4|8157.6|8122.4|8118.6|8166.3|8163.5|8120.4|8116.6|1533
1663928700000|2022-09-23 10:25:00|8121.4|8118.5|8129.4|8125.6|8133.8|8130.6|8120.4|8116.6|889
1663929000000|2022-09-23 10:30:00|8128.4|8124.7|8128.4|8125.6|8136.5|8133.6|8123.4|8120.5|508
1663929300000|2022-09-23 10:35:00|8128.3|8125.5|8129.5|8125.7|8136.4|8133.6|8122.4|8118.6|399
1663929600000|2022-09-23 10:40:00|8129.4|8125.6|8092.4|8088.6|8130.4|8127.6|8087.5|8084.7|2047
1663929900000|2022-09-23 10:45:00|8091.4|8087.7|8044.9|8041.1|8096.4|8092.6|8044.8|8041.1|4061
1663930200000|2022-09-23 10:50:00|8043.8|8041|8080.7|8076.9|8081.1|8077.9|8037|8033.6|1988
1663930500000|2022-09-23 10:55:00|8079.8|8077|8070.8|8067|8090|8086.7|8066.5|8063.7|1188
1663930800000|2022-09-23 11:00:00|8070.7|8066.9|8062.7|8058.9|8078.6|8074.9|8056.7|8052.9|623
1663931100000|2022-09-23 11:05:00|8062.6|8059.8|8053.7|8049.9|8070.6|8066.9|8052.5|8048.9|598
1663931400000|2022-09-23 11:10:00|8052.8|8049|8046.7|8042.9|8058.7|8054.9|8039|8036.2|1439
1663931700000|2022-09-23 11:15:00|8047.6|8043.8|8053.7|8050.9|8059.6|8055.8|8031.7|8028|1149
1663932000000|2022-09-23 11:20:00|8052.8|8050|8056.7|8053.9|8061.7|8057.9|8037.2|8033.9|938
1663932300000|2022-09-23 11:25:00|8055.8|8053|8070.6|8066.8|8080.4|8077.1|8046.7|8042.9|971
1663932600000|2022-09-23 11:30:00|8070.5|8067.7|8072.7|8068.9|8082.6|8078.8|8052.7|8048.9|989
1663932900000|2022-09-23 11:35:00|8071.6|8068.8|8078.7|8074.9|8086.6|8082.8|8063.2|8059.9|674
1663933200000|2022-09-23 11:40:00|8077.8|8075|8060.6|8056.8|8077.8|8075|8055.6|8051.8|550
1663933500000|2022-09-23 11:45:00|8060.5|8057.7|8062.9|8059.1|8066.7|8063|8044.7|8040.9|1704
1663933800000|2022-09-23 11:50:00|8063.9|8060.1|8057.9|8054.1|8064.9|8062|8046.9|8044|622
1663934100000|2022-09-23 11:55:00|8056.8|8054|8060.7|8057.9|8076.1|8072.8|8056.8|8053.5|1053
1663934400000|2022-09-23 12:00:00|8060.5|8057.7|8071.8|8068|8081.7|8078|8040.8|8038|1565
1663934700000|2022-09-23 12:05:00|8070.8|8067.9|8070.7|8066.9|8074.1|8071|8053.8|8050|834
1663935000000|2022-09-23 12:10:00|8069.8|8067|8069.6|8065.8|8084.5|8081.7|8058.8|8056|1125
1663935300000|2022-09-23 12:15:00|8068.6|8065.7|8073.6|8070.8|8076.7|8073|8040.7|8036.9|1042
1663935600000|2022-09-23 12:20:00|8073.1|8069.8|8094.4|8090.6|8102.4|8098.7|8057.7|8054.8|1329
1663935900000|2022-09-23 12:25:00|8095.3|8091.6|8107.4|8104.6|8115.5|8112.6|8084.4|8081.2|1244
1663936200000|2022-09-23 12:30:00|8106.6|8103.8|8079.6|8075.8|8109.4|8106.6|8059.7|8056.9|1966
1663936500000|2022-09-23 12:35:00|8079.5|8076.7|8054.6|8050.8|8080|8076.8|8045.7|8042.9|1401
1663936800000|2022-09-23 12:40:00|8053.7|8049.9|8050.7|8046.9|8063.9|8060.6|8046.7|8043.9|792
1663937100000|2022-09-23 12:45:00|8051.6|8047.9|8068.7|8064.9|8073.7|8069.9|8051.6|8047.9|681
1663937400000|2022-09-23 12:50:00|8067.8|8065.9|8087.6|8083.8|8096.6|8093.8|8056.9|8054|841
1663937700000|2022-09-23 12:55:00|8086.6|8083.7|8070.6|8067.8|8087.6|8083.8|8068.6|8065.7|1097
1663938000000|2022-09-23 13:00:00|8069.6|8065.8|8000.9|7998.1|8074.6|8070.8|7990.8|7988|7421
1663938300000|2022-09-23 13:05:00|8001.9|7995.2|7978.8|7976|8001.9|7997|7964.9|7962.1|5723
1663938600000|2022-09-23 13:10:00|7980.5|7977.7|7967.9|7965.1|7995.8|7992.9|7963.9|7960.6|3760
1663938900000|2022-09-23 13:15:00|7968.8|7966|7976.1|7973.3|7981.9|7978.2|7960.7|7957.4|3276
1663939200000|2022-09-23 13:20:00|7976.2|7972.4|7971.8|7968|7989.2|7985.9|7967.2|7964.3|2938
1663939500000|2022-09-23 13:25:00|7971.7|7968.9|7946.9|7943.1|7972.7|7969|7929.7|7926|4844
1663939800000|2022-09-23 13:30:00|7946.8|7944|7932.9|7929.1|7952.9|7950|7916.9|7914.1|4298
1663940100000|2022-09-23 13:35:00|7933|7929.2|7908.1|7905.3|7935.1|7932.2|7905.6|7902.3|4439
1663940400000|2022-09-23 13:40:00|7907.1|7904.3|7927.6|7923.8|7931.1|7927.8|7894.9|7892.1|4747
1663940700000|2022-09-23 13:45:00|7927.2|7923.4|7908.9|7905.1|7935.6|7932.3|7907.7|7904.6|2912
1663941000000|2022-09-23 13:50:00|7908.8|7906|7890.7|7887.9|7913.9|7911|7870.3|7866.9|5171
1663941300000|2022-09-23 13:55:00|7891.6|7887.8|7886.5|7882.7|7898.4|7895.6|7873.7|7869.9|2574
1663941600000|2022-09-23 14:00:00|7885.6|7881.8|7868.3|7865.5|7885.6|7881.8|7836.7|7833.9|5021
1663941900000|2022-09-23 14:05:00|7869.3|7865.6|7888.8|7886|7903.7|7900.1|7862.3|7858.6|4445
1663942200000|2022-09-23 14:10:00|7888|7885.2|7871|7868.2|7893.8|7891|7863.9|7860.2|3874
1663942500000|2022-09-23 14:15:00|7870|7867.2|7873.2|7869.4|7888.2|7885.2|7857.7|7854.4|2607
1663942800000|2022-09-23 14:20:00|7872.3|7869.5|7864.2|7860.4|7882.1|7878.3|7831.3|7828.5|3843
1663943100000|2022-09-23 14:25:00|7863.2|7859.9|7886.1|7882.3|7887.2|7884.4|7851.2|7847.4|2688
1663943400000|2022-09-23 14:30:00|7885|7882.2|7821.3|7818.5|7890.1|7887.2|7820.3|7817.5|4407
1663943700000|2022-09-23 14:35:00|7820.5|7817.7|7827.2|7823.4|7837.2|7833.5|7815.3|7811.7|3184
1663944000000|2022-09-23 14:40:00|7826.3|7823.5|7854.2|7851.4|7856.1|7853.1|7824.2|7820.6|2347
1663944300000|2022-09-23 14:45:00|7855.1|7850.4|7849.1|7846.3|7858.2|7855.4|7832.4|7829.5|2640
1663944600000|2022-09-23 14:50:00|7850.1|7845.3|7862|7859.2|7866.9|7863.1|7840.1|7837.2|2262
1663944900000|2022-09-23 14:55:00|7862.9|7858.2|7838.2|7835.4|7867.1|7864.2|7835.1|7832.3|1604
1663945200000|2022-09-23 15:00:00|7839.1|7835.3|7867.1|7864.3|7874.1|7871.3|7836.7|7833.4|2385
1663945500000|2022-09-23 15:05:00|7868.2|7864.4|7857.4|7853.6|7882.1|7879.2|7850.9|7847.6|3148
1663945800000|2022-09-23 15:10:00|7856.9|7854.1|7861.4|7858.6|7883|7879.3|7853.9|7850.6|2216
1663946100000|2022-09-23 15:15:00|7862.2|7858.4|7883.1|7880.3|7887.2|7884.3|7860.1|7856.8|2605
1663946400000|2022-09-23 15:20:00|7884.1|7880.4|7884.3|7881.5|7886.2|7883.3|7864.2|7861.3|1604
1663946700000|2022-09-23 15:25:00|7883.8|7880.5|7927.1|7923.3|7927.1|7924.3|7881.1|7878.3|4039
1663947000000|2022-09-23 15:30:00|7925.3|7922.5|7893|7889.2|7929.8|7927|7892.1|7888.8|2307
1663947300000|2022-09-23 15:35:00|7892|7888.3|7901.1|7898.3|7904.9|7901.1|7871.3|7868.5|2349
1663947600000|2022-09-23 15:40:00|7900.1|7897.3|7860.2|7856.4|7903|7899.7|7859.2|7855.5|1440
1663947900000|2022-09-23 15:45:00|7860|7856.2|7853.2|7850.4|7861.2|7858.3|7840.3|7837.5|2725
1663948200000|2022-09-23 15:50:00|7854.2|7851.4|7835.3|7831.5|7858.3|7855.4|7833.2|7829.5|1987
1663948500000|2022-09-23 15:55:00|7834.4|7831.6|7826.2|7822.4|7839.3|7836.4|7818.3|7815|1685
1663948800000|2022-09-23 16:00:00|7825.2|7823.4|7836.4|7832.6|7838.3|7835.4|7820.3|7817.5|1415
1663949100000|2022-09-23 16:05:00|7837.3|7833.5|7830.3|7827.5|7840.3|7837.4|7816.2|7812.5|1514
1663949400000|2022-09-23 16:10:00|7830.2|7827.4|7838.1|7834.3|7840.3|7837.4|7807.3|7803.5|2763
1663949700000|2022-09-23 16:15:00|7837.3|7833.5|7854.3|7851.5|7858.5|7855.2|7828.4|7825.6|2023
1663950000000|2022-09-23 16:20:00|7854.2|7851.4|7848.1|7844.3|7865.3|7862.3|7845.1|7841.3|2214
1663950300000|2022-09-23 16:25:00|7847.1|7843.3|7835|7832.2|7851.2|7848.3|7823.2|7820.3|2579
1663950600000|2022-09-23 16:30:00|7835.1|7831.3|7833.9|7831.1|7840|7836.9|7817|7814.2|1891
1663950900000|2022-09-23 16:35:00|7834.8|7831|7847.9|7845.1|7848|7845.1|7820|7817.2|1620
1663951200000|2022-09-23 16:40:00|7847.8|7844|7817.7|7813.9|7852.6|7848.9|7815.7|7812.8|1980
1663951500000|2022-09-23 16:45:00|7817.6|7813.8|7851.6|7848.8|7855|7851.7|7814.7|7811.8|1768
1663951800000|2022-09-23 16:50:00|7852.5|7848.7|7879.2|7875.4|7887.1|7883.4|7848.7|7845.7|2992
1663952100000|2022-09-23 16:55:00|7878.2|7876.3|7882.2|7879.4|7889.7|7886.4|7867.2|7863.5|1830
1663952400000|2022-09-23 17:00:00|7883.1|7879.3|7874.4|7870.6|7908.3|7905.4|7873.4|7870.1|3419
1663952700000|2022-09-23 17:05:00|7873.3|7870.5|7899.3|7896.5|7902.2|7899.3|7856.4|7853.5|1720
1663953000000|2022-09-23 17:10:00|7898.2|7895.4|7883.2|7879.4|7905.7|7902.4|7881.2|7878.4|983
1663953300000|2022-09-23 17:15:00|7882.2|7879.3|7905.2|7902.4|7913.2|7909.4|7873.4|7870.5|1871
1663953600000|2022-09-23 17:20:00|7905.3|7901.5|7899.3|7895.5|7910.3|7907.5|7892.4|7888.6|1272
1663953900000|2022-09-23 17:25:00|7898.4|7895.6|7884.5|7881.7|7904.2|7900.4|7881.4|7878.5|1301
1663954200000|2022-09-23 17:30:00|7885.4|7881.6|7870.3|7866.5|7893.5|7890.6|7857.5|7854.6|2199
1663954500000|2022-09-23 17:35:00|7870.4|7866.6|7839.5|7836.7|7873.3|7869.5|7834.6|7831.7|2124
1663954800000|2022-09-23 17:40:00|7839.6|7835.8|7840.7|7837.9|7845.5|7842.7|7829.7|7826.9|1899
1663955100000|2022-09-23 17:45:00|7841.7|7836.9|7857.6|7853.8|7862.5|7858.7|7831.3|7828|2274
1663955400000|2022-09-23 17:50:00|7858.6|7855.8|7856.4|7852.6|7868.4|7865.5|7852.5|7848.8|1029
1663955700000|2022-09-23 17:55:00|7855.5|7852.7|7847.4|7843.6|7862.4|7859.5|7844.9|7841.6|1001
1663956000000|2022-09-23 18:00:00|7847.3|7844.5|7864.2|7861.4|7864.9|7861.4|7831.3|7828.4|1914
1663956300000|2022-09-23 18:05:00|7863.2|7860.4|7835.2|7831.4|7865.1|7861.8|7825.5|7822.7|2530
1663956600000|2022-09-23 18:10:00|7834.3|7831.5|7843.6|7839.8|7850.1|7847.3|7832.2|7829.4|1646
1663956900000|2022-09-23 18:15:00|7843.2|7839.4|7839.1|7836.3|7864.1|7860.3|7837.1|7833.4|1965
1663957200000|2022-09-23 18:20:00|7840.1|7837.3|7855.1|7851.3|7867.1|7864.3|7839.1|7835.8|2269
1663957500000|2022-09-23 18:25:00|7856.1|7852.3|7862|7859.2|7886.3|7883.2|7856.1|7852.3|6696
1663957800000|2022-09-23 18:30:00|7861.1|7858.2|7853|7850.2|7870|7867.1|7847|7843.2|2137
1663958100000|2022-09-23 18:35:00|7851.1|7849.2|7873|7870.2|7877|7874.2|7841.1|7838.3|1195
1663958400000|2022-09-23 18:40:00|7873.8|7871|7877.9|7875.1|7881|7877.2|7869.9|7866.1|818
1663958700000|2022-09-23 18:45:00|7878.7|7875.9|7870.9|7867.1|7878.9|7876.1|7863.9|7861.1|1220
1663959000000|2022-09-23 18:50:00|7869.8|7867|7853.8|7851|7870.8|7867.1|7849.8|7846.1|588
1663959300000|2022-09-23 18:55:00|7853.7|7850.9|7863.9|7861.1|7864.3|7861.1|7842.9|7839.2|709
1663959600000|2022-09-23 19:00:00|7864.8|7861|7865.8|7863|7871.8|7868.1|7858.9|7856|629
1663959900000|2022-09-23 19:05:00|7864.9|7862|7884.8|7882|7886.7|7883|7861.8|7859|595
1663960200000|2022-09-23 19:10:00|7885.7|7881.9|7874.8|7872|7888.8|7886|7871.8|7869|477
1663960500000|2022-09-23 19:15:00|7875.7|7871.9|7878.7|7874.9|7887.7|7884.9|7872.8|7869|384
1663960800000|2022-09-23 19:20:00|7877.7|7875.9|7881.7|7878.9|7887.7|7883.9|7877.7|7874.4|600
1663961100000|2022-09-23 19:25:00|7882.8|7879|7873.9|7871.1|7887.2|7883.9|7873.9|7870.2|328
1663961400000|2022-09-23 19:30:00|7874.8|7871|7881|7877.2|7882|7879.1|7873.9|7871|584
1663961700000|2022-09-23 19:35:00|7880.9|7878.1|7877.9|7875.1|7884|7881.1|7871.9|7868.6|264
1663962000000|2022-09-23 19:40:00|7878|7874.2|7884.9|7882.1|7891|7888.2|7874.9|7871.2|669
1663962300000|2022-09-23 19:45:00|7885.8|7883|7892.8|7890|7892.9|7890|7881.9|7879|556
1663962600000|2022-09-23 19:50:00|7890.9|7888.1|7905|7901.2|7905.9|7903.1|7888|7885.1|515
1663962900000|2022-09-23 19:55:00|7904.9|7901.1|7896.1|7893.3|7909.1|7906.1|7892.9|7890.1|806
1663963200000|2022-09-23 20:00:00|7896|7893.2|7906.9|7903.1|7909.9|7906.1|7896|7892.7|388
1663963500000|2022-09-23 20:05:00|7906|7902.2|7900|7896.2|7908.9|7906.1|7899|7895.7|151
1663963800000|2022-09-23 20:10:00|7899.1|7896.3|7906.1|7903.3|7907.9|7905.1|7897.4|7894.1|239
1663964100000|2022-09-23 20:15:00|7906|7902.3|7904.8|7901|7906.1|7903.2|7900.2|7896.9|60
1663964400000|2022-09-23 20:20:00|7903.9|7901.1|7907.8|7905|7910.8|7907.9|7902.8|7900|127
1663964700000|2022-09-23 20:25:00|7908.8|7905.1|7922.1|7918.3|7922.2|7919.3|7907.8|7905|320
1663965000000|2022-09-23 20:30:00|7921.2|7918.4|7929.1|7925.3|7929.3|7926.3|7915.2|7912.4|304
1663965300000|2022-09-23 20:35:00|7928.1|7924.4|7925.1|7921.3|7931.2|7928.3|7924.2|7921.3|177
1663965600000|2022-09-23 20:40:00|7924.3|7920.5|7926.1|7922.3|7928.2|7924.4|7917.2|7913.5|247
1663965900000|2022-09-23 20:45:00|7927.1|7923.3|7937.1|7933.3|7938.9|7934.4|7925.1|7921.3|321
1663966200000|2022-09-23 20:50:00|7937|7934.2|7931.1|7927.3|7938.3|7934.2|7929.1|7925.8|187
1663966500000|2022-09-23 20:55:00|7930.2|7927.4|7936.6|7928.8|7936.6|7930.2|7921.5|7917.7|344
1664143200000|2022-09-25 22:00:00|7924.8|7921|7900.8|7898|7930.7|7923.5|7881.8|7879|702
1664143500000|2022-09-25 22:05:00|7901.8|7898.5|7910.6|7907.8|7915.9|7912.2|7897.3|7892.3|505
1664143800000|2022-09-25 22:10:00|7911|7908.2|7919.9|7916.1|7925|7920.6|7909.9|7907.1|273
1664144100000|2022-09-25 22:15:00|7919.1|7915.3|7917.9|7915.1|7936.9|7933.1|7910.9|7908.1|388
1664144400000|2022-09-25 22:20:00|7918.7|7914.9|7927.6|7923.8|7931.6|7928.7|7911.9|7908.1|220
1664144700000|2022-09-25 22:25:00|7926.7|7923.9|7925.6|7922.8|7933.6|7929.8|7920.6|7917.3|275
1664145000000|2022-09-25 22:30:00|7926.5|7922.7|7927.6|7924.8|7931.6|7927.8|7919.1|7915.8|164
1664145300000|2022-09-25 22:35:00|7926.4|7922.6|7928.7|7924.9|7936.7|7933.8|7923.6|7920.8|145
1664145600000|2022-09-25 22:40:00|7927.7|7924.8|7932.4|7928.6|7934.3|7930.6|7927.7|7924.8|139
1664145900000|2022-09-25 22:45:00|7931.4|7927.8|7932.4|7929.6|7936.4|7932.6|7924.4|7921.5|126
1664146200000|2022-09-25 22:50:00|7932.5|7928.7|7939.4|7935.6|7940.4|7936.7|7930.5|7927.6|152
1664146500000|2022-09-25 22:55:00|7939.2|7936.4|7938.4|7934.6|7941.4|7937.6|7929.6|7926.7|126
1664146800000|2022-09-25 23:00:00|7939.2|7935.6|7932.3|7928.5|7939.2|7935.6|7929.5|7926.6|89
1664147100000|2022-09-25 23:05:00|7933.3|7929.5|7936.3|7932.5|7939.2|7935.4|7933.3|7929.5|82
1664147400000|2022-09-25 23:10:00|7934.7|7931.9|7934.3|7930.5|7938.3|7934.5|7930.2|7927.4|91
1664147700000|2022-09-25 23:15:00|7935.2|7931.4|7934.3|7930.5|7938.3|7934.5|7930.3|7926.6|64
1664148000000|2022-09-25 23:20:00|7934.4|7930.6|7939.3|7935.5|7939.3|7935.6|7933.3|7929.6|71
1664148300000|2022-09-25 23:25:00|7940.1|7936.3|7938.4|7934.6|7941.2|7937.5|7934.7|7931.6|123
1664148600000|2022-09-25 23:30:00|7937.6|7934.8|7939.8|7937|7942.3|7938.6|7932.6|7928.8|66
1664148900000|2022-09-25 23:35:00|7939.4|7936.6|7931.5|7927.7|7940.3|7936.6|7930.4|7926.7|64
1664149200000|2022-09-25 23:40:00|7930.7|7927.9|7919.3|7915.5|7931.5|7928.1|7917.5|7914.7|135
1664149500000|2022-09-25 23:45:00|7919.2|7916.4|7925.3|7921.5|7925.8|7922.5|7916.5|7913.6|88
1664149800000|2022-09-25 23:50:00|7925.2|7922.4|7937.3|7933.5|7938.7|7935.4|7925.2|7921.9|128
1664150100000|2022-09-25 23:55:00|7938.3|7934.5|7945.3|7941.5|7945.3|7941.5|7934.3|7931.4|105
1664150400000|2022-09-26 00:00:00|7944.4|7942.5|7971.2|7967.4|7971.4|7968.4|7935.2|7931.5|770
1664150700000|2022-09-26 00:05:00|7971.3|7967.5|7980.3|7976.5|7981.3|7977.6|7961.4|7957.6|471
1664151000000|2022-09-26 00:10:00|7981.3|7977.5|7973.3|7970.5|7987.2|7983.5|7972.2|7968.4|374
1664151300000|2022-09-26 00:15:00|7973.4|7969.6|7955.3|7951.5|7973.4|7970.4|7949.4|7946.5|368
1664151600000|2022-09-26 00:20:00|7954.4|7951.6|7945.5|7941.7|7956.3|7953.2|7939.5|7935.7|312
1664151900000|2022-09-26 00:25:00|7944.6|7941.8|7939.5|7935.7|7952.3|7948.6|7935.4|7931.7|243
1664152200000|2022-09-26 00:30:00|7939.7|7935.9|7949.4|7945.6|7951.7|7948.4|7939.5|7935.9|172
1664152500000|2022-09-26 00:35:00|7948.4|7945.4|7946.4|7943.6|7951.5|7948.6|7941.4|7937.7|115
1664152800000|2022-09-26 00:40:00|7945.4|7942.6|7930.4|7927.6|7949.6|7945.8|7925.4|7922.4|222
1664153100000|2022-09-26 00:45:00|7929.6|7926.8|7911.3|7908.5|7934.2|7930.6|7911.3|7907.7|339
1664153400000|2022-09-26 00:50:00|7910.6|7907.8|7903.3|7900.5|7912.5|7909.7|7898.6|7895.3|458
1664153700000|2022-09-26 00:55:00|7904.3|7899.5|7880.5|7877.7|7906.5|7902.8|7878.6|7875.7|644
1664154000000|2022-09-26 01:00:00|7879.5|7876.7|7883.4|7879.6|7894.3|7890.5|7870.6|7867.7|1148
1664154300000|2022-09-26 01:05:00|7882.7|7880.6|7899.4|7895.6|7905.4|7902.6|7881.3|7877.6|696
1664154600000|2022-09-26 01:10:00|7898.4|7895.5|7888.2|7884.4|7903.8|7900|7880.3|7876.6|693
1664154900000|2022-09-26 01:15:00|7889.1|7885.3|7889.2|7885.4|7898.2|7894.4|7876.2|7873.3|459
1664155200000|2022-09-26 01:20:00|7889.1|7885.3|7863.2|7859.4|7892|7888.4|7860.8|7857|724
1664155500000|2022-09-26 01:25:00|7862.3|7859.5|7860.2|7856.4|7872.2|7868.4|7856.2|7852.5|589
1664155800000|2022-09-26 01:30:00|7861.2|7857.4|7870.2|7866.4|7877.1|7874.3|7856.2|7852.5|702
1664156100000|2022-09-26 01:35:00|7870.9|7867.1|7874.2|7870.4|7876.6|7873.3|7864.2|7860.5|350
1664156400000|2022-09-26 01:40:00|7874.1|7871.3|7885|7881.2|7886|7882.2|7865.2|7861.4|374
1664156700000|2022-09-26 01:45:00|7884.2|7880.4|7871|7868.2|7884.3|7881.4|7869|7865.4|324
1664157000000|2022-09-26 01:50:00|7872.6|7869.8|7873.9|7870.1|7882.8|7879|7863|7859.2|321
1664157300000|2022-09-26 01:55:00|7873.8|7871|7872|7868.2|7880.8|7878|7867|7864.1|249
1664157600000|2022-09-26 02:00:00|7871.9|7869.1|7890.9|7887.1|7891.9|7888.2|7870|7866.7|312
1664157900000|2022-09-26 02:05:00|7890|7887.2|7883.1|7879.3|7894.9|7891.2|7878.1|7875.2|304
1664158200000|2022-09-26 02:10:00|7882.1|7878.3|7879|7875.2|7882.1|7878.3|7871.1|7867.8|204
1664158500000|2022-09-26 02:15:00|7878.9|7876.1|7881.9|7878.1|7887.4|7883.6|7877.2|7874.2|195
1664158800000|2022-09-26 02:20:00|7881.8|7879|7891.1|7887.3|7892.5|7889.2|7881.8|7878.2|171
1664159100000|2022-09-26 02:25:00|7891|7888.2|7891.9|7888.1|7895.1|7892.2|7889|7886.1|137
1664159400000|2022-09-26 02:30:00|7891|7888.2|7887.1|7883.3|7905.1|7902.2|7887.1|7883.3|276
1664159700000|2022-09-26 02:35:00|7886.1|7884.1|7879.1|7875.3|7889|7885.3|7874.1|7871.2|244
1664160000000|2022-09-26 02:40:00|7879|7876.2|7867.9|7865.1|7880|7876.3|7862|7859.2|517
1664160300000|2022-09-26 02:45:00|7868|7864.2|7853.1|7849.3|7877|7874.1|7850.1|7846.8|679
1664160600000|2022-09-26 02:50:00|7854|7851.2|7842.1|7838.3|7856.1|7853.3|7836.3|7833.4|742
1664160900000|2022-09-26 02:55:00|7842.7|7839.9|7828.1|7824.3|7844.7|7841.9|7819.7|7816.4|746
1664161200000|2022-09-26 03:00:00|7828|7825.2|7833.3|7829.5|7839.3|7836.4|7825.1|7822.2|441
1664161500000|2022-09-26 03:05:00|7832.4|7829.6|7834.3|7831.5|7836.3|7832.6|7827.3|7823.6|207
1664161800000|2022-09-26 03:10:00|7834.4|7830.6|7833.1|7830.3|7838.2|7835.4|7830.1|7827.1|242
1664162100000|2022-09-26 03:15:00|7833.2|7829.4|7837.9|7834.1|7840.9|7837.3|7831.2|7828|243
1664162400000|2022-09-26 03:20:00|7837.1|7834.3|7829.3|7826.5|7842.1|7838.3|7825.9|7822.1|350
1664162700000|2022-09-26 03:25:00|7831.2|7827.4|7823.9|7821.1|7831.2|7827.9|7820.2|7816.4|591
1664163000000|2022-09-26 03:30:00|7824.8|7821|7822.9|7819.1|7832.9|7829.6|7819.4|7815.6|248
1664163300000|2022-09-26 03:35:00|7822|7819.2|7828|7824.2|7829.5|7826.2|7818.7|7815.4|379
1664163600000|2022-09-26 03:40:00|7827.2|7824.4|7821.3|7818.5|7829.2|7826.4|7820.3|7817.3|103
1664163900000|2022-09-26 03:45:00|7821.1|7818.3|7824.1|7821.3|7826|7822.3|7819.9|7816.6|93
1664164200000|2022-09-26 03:50:00|7824.3|7820.5|7823.4|7819.6|7834|7831.2|7822.5|7819.5|324
1664164500000|2022-09-26 03:55:00|7822.5|7819.7|7822.4|7818.6|7826.4|7823.6|7821.5|7817.8|227
1664164800000|2022-09-26 04:00:00|7821.5|7818.7|7817.2|7814.4|7824|7820.7|7814.5|7811.3|300
1664165100000|2022-09-26 04:05:00|7816.2|7813.4|7816.4|7812.6|7822.4|7819.4|7815.2|7812.3|181
1664165400000|2022-09-26 04:10:00|7815.4|7812.4|7822.1|7818.3|7822.2|7818.4|7814.2|7810.4|140
1664165700000|2022-09-26 04:15:00|7822.2|7818.4|7820.3|7816.5|7824.4|7820.6|7818.2|7815.4|116
1664166000000|2022-09-26 04:20:00|7820.2|7816.4|7822.2|7818.4|7824.1|7820.4|7818.2|7815.3|64
1664166300000|2022-09-26 04:25:00|7822.1|7818.3|7824.2|7821.4|7827.2|7824.4|7821.2|7818.3|178
1664166600000|2022-09-26 04:30:00|7825.2|7822.4|7823.1|7820.3|7828.6|7825.4|7820.2|7817.3|158
1664166900000|2022-09-26 04:35:00|7822.1|7819.3|7822|7818.2|7824|7820.3|7820.1|7817.3|61
1664167200000|2022-09-26 04:40:00|7821|7818.3|7821.2|7817.4|7824|7821.2|7820|7816.3|48
1664167500000|2022-09-26 04:45:00|7821.1|7817.3|7820.1|7817.3|7822.5|7819.2|7818.6|7815.3|72
1664167800000|2022-09-26 04:50:00|7820.2|7816.4|7815.3|7812.5|7820.2|7817.3|7812.4|7809.6|346
1664168100000|2022-09-26 04:55:00|7815.2|7812.4|7816.2|7813.4|7819.3|7815.6|7813.8|7810.5|90
1664168400000|2022-09-26 05:00:00|7816.3|7812.5|7818.2|7815.4|7823.3|7820.4|7815.2|7812.3|132
1664168700000|2022-09-26 05:05:00|7819.1|7815.3|7818.2|7815.4|7823.2|7819.4|7815.1|7811.4|113
1664169000000|2022-09-26 05:10:00|7818.9|7816.1|7818.2|7815.4|7820.3|7817.4|7814.2|7810.5|85
1664169300000|2022-09-26 05:15:00|7817.9|7815.1|7827.2|7824.4|7827.3|7824.4|7816.2|7813.4|151
1664169600000|2022-09-26 05:20:00|7828|7824.2|7817.2|7813.4|7830|7826.4|7815|7811.2|281
1664169900000|2022-09-26 05:25:00|7817.7|7814.4|7811|7807.2|7818.2|7814.5|7801.8|7798.5|436
1664170200000|2022-09-26 05:30:00|7810.2|7807.4|7780.4|7776.6|7810.2|7807.4|7776.4|7773.5|1388
1664170500000|2022-09-26 05:35:00|7780.3|7777.5|7770.3|7767.5|7784.4|7781.6|7765.4|7762.6|682
1664170800000|2022-09-26 05:40:00|7770.4|7767.6|7784.4|7780.6|7784.4|7781.5|7766.4|7763.6|464
1664171100000|2022-09-26 05:45:00|7784.3|7781.5|7791.1|7787.3|7793.5|7790.6|7779.3|7775.5|295
1664171400000|2022-09-26 05:50:00|7791|7788.2|7784.2|7780.4|7794.2|7791.4|7781.9|7778.3|215
1664171700000|2022-09-26 05:55:00|7784.1|7781.3|7793.1|7789.3|7797|7793.4|7783.1|7780.2|316
1664172000000|2022-09-26 06:00:00|7792.1|7789.2|7796.2|7792.4|7807.2|7804.3|7786|7782.3|634
1664172300000|2022-09-26 06:05:00|7794.6|7791.8|7778.1|7774.3|7796.2|7793.4|7774.2|7771.3|537
1664172600000|2022-09-26 06:10:00|7778.2|7775.3|7754.2|7751.4|7778.6|7775.3|7754|7750.7|736
1664172900000|2022-09-26 06:15:00|7755.1|7751.3|7752|7748.2|7766.1|7763.2|7745.1|7741.8|655
1664173200000|2022-09-26 06:20:00|7752.1|7748.3|7736.1|7732.3|7757.1|7754.3|7736.1|7732.3|492
1664173500000|2022-09-26 06:25:00|7735.2|7732.4|7716.4|7712.6|7736.1|7732.4|7712.3|7708.7|977
1664173800000|2022-09-26 06:30:00|7716.3|7713.5|7738.3|7734.5|7741.6|7738.3|7713.3|7710.4|818
1664174100000|2022-09-26 06:35:00|7737.6|7733.8|7742.3|7738.5|7753.4|7750.5|7732.2|7728.5|603
1664174400000|2022-09-26 06:40:00|7742.2|7738.4|7751.3|7747.5|7757.3|7753.6|7739.4|7735.6|382
1664174700000|2022-09-26 06:45:00|7750.6|7748.5|7744.3|7740.5|7768.4|7765.5|7737.3|7734.4|512
1664175000000|2022-09-26 06:50:00|7745.1|7741.3|7723.5|7719.7|7751.2|7748.4|7723.5|7719.7|507
1664175300000|2022-09-26 06:55:00|7723.3|7720.5|7742|7739.2|7751.2|7748.3|7719.3|7716.1|571
1664175600000|2022-09-26 07:00:00|7742.9|7739.1|7770.9|7767.1|7771.8|7768.1|7724|7721.2|1004
1664175900000|2022-09-26 07:05:00|7771.8|7769|7778|7774.2|7809.8|7806|7770.3|7767.2|1531
1664176200000|2022-09-26 07:10:00|7777.9|7775.1|7789.9|7786.1|7795.2|7792.2|7776|7772.2|617
1664176500000|2022-09-26 07:15:00|7789.5|7785.7|7782|7778.2|7791|7787.2|7770.2|7766.9|528
1664176800000|2022-09-26 07:20:00|7781.1|7778.3|7817.9|7815.1|7827|7823.3|7778|7774.2|880
1664177100000|2022-09-26 07:25:00|7818|7815.2|7813.9|7810.1|7836.1|7833.2|7804.9|7801.1|768
1664177400000|2022-09-26 07:30:00|7814|7810.2|7837.8|7835|7844.6|7841|7800.5|7797.2|782
1664177700000|2022-09-26 07:35:00|7837.9|7834.1|7821.9|7818.1|7844.1|7840.3|7820|7817.1|603
1664178000000|2022-09-26 07:40:00|7821|7818.2|7844.9|7842.1|7858.3|7855|7820|7817.1|872
1664178300000|2022-09-26 07:45:00|7845.9|7843.2|7851.6|7848.8|7875.3|7872|7844.9|7841.2|1520
1664178600000|2022-09-26 07:50:00|7851.5|7848.7|7838.7|7834.9|7861|7857.9|7834.6|7830.9|540
1664178900000|2022-09-26 07:55:00|7839.6|7835.9|7835.9|7832.1|7842.7|7838.9|7809.7|7806.1|682
1664179200000|2022-09-26 08:00:00|7837.4|7833.6|7825.6|7821.8|7848.9|7845.2|7811.7|7808.8|774
1664179500000|2022-09-26 08:05:00|7825.7|7821.9|7802.7|7798.9|7829.9|7826.9|7799.7|7796|607
1664179800000|2022-09-26 08:10:00|7802.3|7798.5|7803.7|7799.9|7819.7|7816.9|7794.7|7791.8|499
1664180100000|2022-09-26 08:15:00|7802.8|7800|7774.7|7771.9|7808.2|7804.9|7761.7|7758.8|982
1664180400000|2022-09-26 08:20:00|7774.8|7771|7803.5|7799.7|7822.5|7818.7|7762.7|7758.9|1060
1664180700000|2022-09-26 08:25:00|7801.1|7797.3|7776.8|7774|7808.3|7805|7759.7|7756.8|1888
1664181000000|2022-09-26 08:30:00|7776.7|7773.9|7830.4|7826.6|7862.2|7859.4|7760.7|7757|2201
1664181300000|2022-09-26 08:35:00|7829.4|7827.4|7823.4|7820.6|7838.4|7834.6|7810.4|7807.5|582
1664181600000|2022-09-26 08:40:00|7824.3|7820.5|7803.4|7799.6|7826.6|7823.8|7794.7|7791.9|603
1664181900000|2022-09-26 08:45:00|7802.6|7799.8|7818.6|7815.8|7822.6|7819.5|7802.6|7799.4|601
1664182200000|2022-09-26 08:50:00|7818.4|7815.6|7845.4|7841.6|7850.6|7847.4|7814.4|7811.1|827
1664182500000|2022-09-26 08:55:00|7845.5|7841.7|7849.4|7846.6|7869.5|7866.4|7841.9|7839.1|909
1664182800000|2022-09-26 09:00:00|7847.4|7843.6|7845.7|7841.9|7857.3|7853.6|7829.7|7826.9|800
1664183100000|2022-09-26 09:05:00|7843.7|7840.9|7845.7|7841.9|7848.7|7845.7|7825.7|7821.9|377
1664183400000|2022-09-26 09:10:00|7845.5|7842.7|7836.7|7832.9|7865.8|7862.6|7831.5|7827.9|514
1664183700000|2022-09-26 09:15:00|7835.7|7832|7844.6|7840.8|7858.9|7856|7830.9|7827.8|355
1664184000000|2022-09-26 09:20:00|7843.6|7839.8|7830.6|7826.8|7848.6|7844.8|7826.8|7823|353
1664184300000|2022-09-26 09:25:00|7828.3|7825.5|7812.6|7808.8|7832.6|7828.8|7793.6|7790.8|741
1664184600000|2022-09-26 09:30:00|7812.5|7809.8|7814.6|7810.8|7822.6|7818.8|7796.6|7793.7|345
1664184900000|2022-09-26 09:35:00|7814.5|7811.7|7783.6|7779.8|7818.1|7815.3|7782.6|7778.8|453
1664185200000|2022-09-26 09:40:00|7784.6|7780.8|7798.7|7794.9|7800.5|7796.8|7765.7|7762.9|990
1664185500000|2022-09-26 09:45:00|7797.7|7794.8|7809.5|7805.7|7814.5|7811.6|7787.6|7783.9|377
1664185800000|2022-09-26 09:50:00|7808.6|7805.8|7821.4|7817.6|7836.4|7833.6|7804.2|7801.4|618
1664186100000|2022-09-26 09:55:00|7821.5|7817.7|7808.2|7804.4|7823.4|7820.6|7802.2|7798.6|394
1664186400000|2022-09-26 10:00:00|7808.4|7804.6|7832.1|7828.3|7834.5|7831.5|7806.6|7802.8|401
1664186700000|2022-09-26 10:05:00|7832.3|7828.5|7829.5|7826.7|7835.3|7832.5|7804.5|7801.5|497
1664187000000|2022-09-26 10:10:00|7829.3|7826.5|7817.3|7813.5|7837.3|7834.5|7805.3|7801.7|502
1664187300000|2022-09-26 10:15:00|7816.3|7812.5|7825.5|7821.7|7838.5|7835.5|7815.2|7811.5|361
1664187600000|2022-09-26 10:20:00|7825.3|7821.5|7821.3|7817.5|7830.3|7827.5|7808.4|7805.4|373
1664187900000|2022-09-26 10:25:00|7822.3|7818.5|7830.3|7826.5|7838.3|7835.4|7815.3|7811.5|308
1664188200000|2022-09-26 10:30:00|7829.4|7826.6|7827.6|7823.8|7838.3|7834.5|7815.3|7812.5|417
1664188500000|2022-09-26 10:35:00|7827.3|7823.5|7819.3|7815.5|7828.3|7824.5|7795.4|7791.6|695
1664188800000|2022-09-26 10:40:00|7819.9|7817.1|7833.3|7829.5|7838.4|7835.5|7810.4|7807.3|523
1664189100000|2022-09-26 10:45:00|7834|7830.2|7785.7|7781.9|7849.3|7845.7|7785.5|7781.9|996
1664189400000|2022-09-26 10:50:00|7784.7|7778|7773.5|7769.7|7785.2|7781.4|7755.5|7751.7|1147
1664189700000|2022-09-26 10:55:00|7774.3|7770.5|7774.4|7770.6|7793.4|7790.5|7769.4|7766.5|432
1664190000000|2022-09-26 11:00:00|7773.5|7770.7|7786.3|7783.5|7786.4|7783.5|7758.2|7754.5|803
1664190300000|2022-09-26 11:05:00|7787.1|7783.3|7789.1|7785.3|7792.3|7788.5|7770.4|7767.1|586
1664190600000|2022-09-26 11:10:00|7789.3|7785.5|7786.4|7782.6|7790.3|7786.5|7765.1|7761.3|367
1664190900000|2022-09-26 11:15:00|7786.3|7783.5|7800.3|7796.5|7803.3|7800.5|7781.3|7778.3|616
1664191200000|2022-09-26 11:20:00|7800.1|7797.3|7787.4|7783.6|7808.4|7805.1|7778.3|7774.5|546
1664191500000|2022-09-26 11:25:00|7787.3|7783.5|7771.2|7767.4|7790.3|7786.6|7771.2|7767.4|300
1664191800000|2022-09-26 11:30:00|7770.2|7766.6|7808.2|7804.4|7815.4|7812.4|7767.4|7764.3|746
1664192100000|2022-09-26 11:35:00|7808.1|7805.3|7813.2|7809.4|7825.1|7821.4|7804.2|7801.1|604
1664192400000|2022-09-26 11:40:00|7814.1|7810.4|7812.2|7808.4|7817.6|7814.3|7797.1|7793.4|463
1664192700000|2022-09-26 11:45:00|7812.1|7809.3|7810.2|7806.4|7814.7|7811.4|7800.2|7796.6|235
1664193000000|2022-09-26 11:50:00|7811.1|7807.3|7802.2|7799.4|7811.6|7808.4|7798.1|7794.4|308
1664193300000|2022-09-26 11:55:00|7803.2|7800.4|7763.5|7759.7|7812.2|7808.4|7763.3|7759.7|1045
1664193600000|2022-09-26 12:00:00|7763.3|7760.5|7767.5|7764.7|7780.5|7777.7|7738|7735|1514
1664193900000|2022-09-26 12:05:00|7766.7|7763.9|7750.4|7746.6|7784.5|7780.8|7750.4|7746.6|968
1664194200000|2022-09-26 12:10:00|7749.4|7746.8|7778.3|7774.5|7779.7|7776.6|7747.4|7743.8|1085
1664194500000|2022-09-26 12:15:00|7777.4|7774.6|7770.2|7767.4|7798.2|7795.4|7770.2|7766.5|919
1664194800000|2022-09-26 12:20:00|7770.3|7766.5|7804.7|7800.9|7807.6|7804.3|7769.1|7765.3|1475
1664195100000|2022-09-26 12:25:00|7804.6|7801.8|7811.8|7808|7825.8|7823|7803.7|7800.9|1203
1664195400000|2022-09-26 12:30:00|7810.9|7808.1|7807|7803.2|7821.7|7818.1|7802.9|7799.2|779
1664195700000|2022-09-26 12:35:00|7806.9|7804.1|7814.9|7811.1|7823|7820|7784.8|7781|2086
1664196000000|2022-09-26 12:40:00|7814.8|7812.1|7821.9|7818.1|7841.8|7839|7812.9|7810.1|1036
1664196300000|2022-09-26 12:45:00|7822.9|7819.1|7864.6|7860.8|7872.6|7869.3|7820|7816.4|2206
1664196600000|2022-09-26 12:50:00|7865.4|7861.6|7896.4|7893.6|7898.4|7895.6|7865.4|7861.6|2262
1664196900000|2022-09-26 12:55:00|7897.1|7894.3|7888.4|7884.6|7901.5|7898.6|7877.9|7874.1|1694
1664197200000|2022-09-26 13:00:00|7889.9|7886.1|7847.4|7843.6|7915|7911.3|7835.4|7832.4|4160
1664197500000|2022-09-26 13:05:00|7845|7841.2|7865.2|7862.4|7883.1|7880.3|7834.4|7831.6|1863
1664197800000|2022-09-26 13:10:00|7865.4|7862.6|7862.4|7858.6|7868.4|7865.6|7818.9|7815.8|2073
1664198100000|2022-09-26 13:15:00|7862.5|7858.7|7931.1|7927.3|7934.1|7931.3|7861.4|7858.1|3354
1664198400000|2022-09-26 13:20:00|7934|7930.2|7945.1|7941.3|7953.7|7950|7924.1|7921.2|3987
1664198700000|2022-09-26 13:25:00|7944.2|7941.4|7907.3|7904.5|7953|7950|7907.3|7904.5|2158
1664199000000|2022-09-26 13:30:00|7907.2|7903.5|7940.3|7936.5|7957.3|7954.5|7880.7|7877.8|3227
1664199300000|2022-09-26 13:35:00|7939.6|7935.8|7946.3|7942.5|7961.3|7958.4|7932.5|7928.8|2247
1664199600000|2022-09-26 13:40:00|7947.2|7943.4|7932.3|7929.5|7970.4|7967.1|7925.3|7921.5|2423
1664199900000|2022-09-26 13:45:00|7931.2|7928.4|7950.3|7946.5|7957.2|7954.3|7926.2|7922.7|1872
1664200200000|2022-09-26 13:50:00|7950.2|7946.4|7945.1|7941.3|7961.1|7958.3|7937.1|7933.4|2261
1664200500000|2022-09-26 13:55:00|7944.1|7939.3|7949.1|7945.3|7956.1|7953.3|7931.2|7927.5|1914
1664200800000|2022-09-26 14:00:00|7950.1|7946.3|7981|7978.2|7981|7978.2|7933.3|7930.5|2991
1664201100000|2022-09-26 14:05:00|7980|7977.2|7991|7987.2|8003.9|8000.6|7963|7960.1|3302
1664201400000|2022-09-26 14:10:00|7991.2|7988.2|7992|7989.2|8003|8000.2|7978|7975.2|1525
1664201700000|2022-09-26 14:15:00|7992.5|7988.2|7999|7996.2|8018|8015.1|7992|7988.2|2092
1664202000000|2022-09-26 14:20:00|8000|7997.4|7984.4|7980.6|8003.9|8001|7965.4|7962.6|1825
1664202300000|2022-09-26 14:25:00|7984.3|7980.5|7991.1|7987.3|8000.1|7996.5|7983.4|7980.1|1701
1664202600000|2022-09-26 14:30:00|7990|7987.2|7968.3|7964.5|8000|7997.2|7963.1|7959.5|1765
1664202900000|2022-09-26 14:35:00|7969|7965.2|7971.1|7968.3|7975|7972|7956.6|7953.5|1855
1664203200000|2022-09-26 14:40:00|7971.3|7968.5|7958.4|7954.6|7974.1|7971.2|7957.1|7954|1316
1664203500000|2022-09-26 14:45:00|7958.1|7954.3|7957.2|7953.4|7963.4|7960.5|7935.9|7932.6|1737
1664203800000|2022-09-26 14:50:00|7956.4|7953.6|7974.5|7970.7|7977|7973.7|7952.2|7948.6|2886
1664204100000|2022-09-26 14:55:00|7973.6|7970.8|7947.7|7944.9|7973.6|7970.8|7945.7|7942.8|1878
1664204400000|2022-09-26 15:00:00|7947|7944.2|7946.5|7943.7|7968.1|7964.7|7944.5|7941.5|988
1664204700000|2022-09-26 15:05:00|7947.3|7944.5|7908.7|7905.9|7948.3|7945.4|7905.7|7902.7|2008
1664205000000|2022-09-26 15:10:00|7908.8|7905|7894|7891.2|7909.2|7905.4|7875|7871.2|2769
1664205300000|2022-09-26 15:15:00|7893.2|7890.4|7877.8|7875|7904|7901.2|7860.7|7857.9|1735
1664205600000|2022-09-26 15:20:00|7878|7875.2|7901.7|7898.9|7905.2|7902|7870|7866.2|1551
1664205900000|2022-09-26 15:25:00|7900.8|7898|7822.1|7818.3|7902.7|7899.9|7813.3|7810.5|3344
1664206200000|2022-09-26 15:30:00|7821.9|7818.1|7789.9|7787.1|7837.9|7835.1|7788.7|7785.1|3737
1664206500000|2022-09-26 15:35:00|7790.2|7787.4|7801.2|7798.4|7816.3|7813.1|7783.2|7780.3|2124
1664206800000|2022-09-26 15:40:00|7800.9|7798.1|7781.3|7777.5|7808.3|7805|7778.2|7775.4|1853
1664207100000|2022-09-26 15:45:00|7781.9|7779.1|7777.3|7773.5|7800.7|7797.4|7770.4|7766.9|1764
1664207400000|2022-09-26 15:50:00|7777.2|7773.4|7777.3|7773.5|7782|7779.2|7762.2|7758.5|1760
1664207700000|2022-09-26 15:55:00|7777|7774.2|7757.2|7754.4|7782.2|7779.4|7752.3|7749.1|1929
1664208000000|2022-09-26 16:00:00|7757.3|7753.5|7726.2|7723.4|7757.3|7753.5|7725.2|7722.2|2934
1664208300000|2022-09-26 16:05:00|7725.3|7722.5|7742.4|7738.6|7748.4|7744.6|7713.4|7710.1|2331
1664208600000|2022-09-26 16:10:00|7741.7|7737.9|7751.7|7747.9|7767.5|7764.6|7739.4|7735.6|1895
1664208900000|2022-09-26 16:15:00|7750.7|7747|7728.9|7725.1|7752.7|7748.9|7720.5|7717.2|1480
1664209200000|2022-09-26 16:20:00|7728.8|7726|7713.6|7709.8|7741.3|7738|7695|7692.1|2459
1664209500000|2022-09-26 16:25:00|7712.6|7709.7|7710.6|7706.8|7715.6|7711.8|7693.3|7689.8|1817
1664209800000|2022-09-26 16:30:00|7709.8|7706|7694.6|7690.8|7714.5|7711.7|7684.6|7681.8|1699
1664210100000|2022-09-26 16:35:00|7693.8|7691|7710.5|7706.7|7726.5|7723.6|7693.5|7689.8|1631
1664210400000|2022-09-26 16:40:00|7708.6|7704.8|7692.6|7689.8|7710.4|7707.6|7685.6|7682.7|1105
1664210700000|2022-09-26 16:45:00|7691.7|7687.9|7705.1|7701.3|7721.5|7718.6|7691.6|7687.9|1264
1664211000000|2022-09-26 16:50:00|7705.2|7702.3|7725|7721.2|7725.2|7722|7698.1|7695.3|1379
1664211300000|2022-09-26 16:55:00|7724|7722|7724.8|7722|7747|7744.2|7719.8|7716.9|1748
1664211600000|2022-09-26 17:00:00|7725.7|7721.9|7695.9|7693.1|7726.7|7722.9|7695.8|7692|1450
1664211900000|2022-09-26 17:05:00|7695.8|7693|7688.9|7685.1|7707.8|7705|7686.9|7684.1|1218
1664212200000|2022-09-26 17:10:00|7687.9|7685|7645.1|7641.3|7689.9|7687|7642.1|7638.4|3955
1664212500000|2022-09-26 17:15:00|7644.1|7641.8|7642.1|7638.3|7665.2|7662.3|7640.2|7637.2|1463
1664212800000|2022-09-26 17:20:00|7641.1|7637.4|7651.2|7647.4|7655.9|7653|7638.6|7635|1696
1664213100000|2022-09-26 17:25:00|7651.1|7647.3|7665|7662.2|7675|7672.2|7643.3|7640.4|1483
1664213400000|2022-09-26 17:30:00|7664|7661.2|7668.4|7665.6|7680.9|7678|7664|7661.1|1086
1664213700000|2022-09-26 17:35:00|7668.3|7665.5|7690.8|7688|7693.8|7690|7668.2|7664.5|1454
1664214000000|2022-09-26 17:40:00|7690.9|7687.1|7672.8|7669|7695.8|7692.5|7669.8|7666.6|1206
1664214300000|2022-09-26 17:45:00|7672.5|7670|7693.8|7691|7695.8|7692.1|7667.8|7665|1226
1664214600000|2022-09-26 17:50:00|7693.9|7690.1|7704.8|7701|7707.8|7704.8|7685.8|7682.1|1427
1664214900000|2022-09-26 17:55:00|7703.8|7700|7679|7676.2|7714.2|7711.3|7670.8|7667|2611
1664215200000|2022-09-26 18:00:00|7679.9|7676.1|7707.6|7703.8|7709.6|7706.7|7669.6|7666.2|1520
1664215500000|2022-09-26 18:05:00|7706.7|7703.9|7679.9|7676.1|7706.9|7703.9|7672.7|7669.9|1310
1664215800000|2022-09-26 18:10:00|7679.7|7675.9|7683.1|7679.3|7688.5|7685.2|7670.3|7667.3|2011
1664216100000|2022-09-26 18:15:00|7683|7680.2|7669.1|7665.3|7698.7|7695.1|7655.2|7651.9|2951
1664216400000|2022-09-26 18:20:00|7669|7666.2|7653.2|7649.4|7674.5|7671.1|7637.5|7634.2|2471
1664216700000|2022-09-26 18:25:00|7652.7|7650.4|7651.2|7648.4|7674.8|7672|7640.8|7637.6|6466
1664217000000|2022-09-26 18:30:00|7652.2|7647.9|7664|7660.2|7667.1|7663.4|7650.4|7647.2|2166
1664217300000|2022-09-26 18:35:00|7664.1|7660.3|7650.1|7646.3|7666.1|7663.2|7645.2|7642.3|909
1664217600000|2022-09-26 18:40:00|7650|7647.2|7639.3|7635.5|7658.1|7655.2|7638.2|7635.3|991
1664217900000|2022-09-26 18:45:00|7639.2|7636.4|7680.6|7676.8|7683.8|7680.9|7638.8|7635.5|1333
1664218200000|2022-09-26 18:50:00|7679.7|7676.9|7681.7|7677.9|7683.7|7680.8|7664.6|7660.9|616
1664218500000|2022-09-26 18:55:00|7681.6|7678.8|7660.7|7657.9|7685.7|7681.9|7659.7|7656.7|615
1664218800000|2022-09-26 19:00:00|7659.7|7656.9|7664.7|7661.9|7669.8|7666.9|7658.7|7655.4|549
1664219100000|2022-09-26 19:05:00|7663.8|7661|7671.3|7667.5|7679.7|7676|7658.7|7655.9|652
1664219400000|2022-09-26 19:10:00|7671.4|7668.5|7670.3|7666.5|7672.4|7669.6|7656.8|7653.5|704
1664219700000|2022-09-26 19:15:00|7670.1|7667.3|7671.1|7668.3|7676|7673.1|7664|7661.2|501
1664220000000|2022-09-26 19:20:00|7671.3|7667.5|7678.3|7674.5|7679.1|7675.5|7668.1|7665.2|359
1664220300000|2022-09-26 19:25:00|7678.1|7674.3|7680.1|7676.3|7683.5|7680.2|7670|7666.3|284
1664220600000|2022-09-26 19:30:00|7680|7677.2|7670.5|7666.7|7682.2|7679.3|7665.4|7661.7|437
1664220900000|2022-09-26 19:35:00|7670.4|7667.6|7666.4|7662.6|7674.9|7671.6|7660.4|7656.6|270
1664221200000|2022-09-26 19:40:00|7665.5|7662.7|7668.5|7665.7|7673.1|7669.4|7662.4|7659.1|191
1664221500000|2022-09-26 19:45:00|7669.4|7665.6|7676.1|7672.3|7679.2|7676.3|7667.9|7664.4|327
1664221800000|2022-09-26 19:50:00|7676.2|7672.4|7670.5|7666.7|7680.2|7676.8|7669.3|7666.2|466
1664222100000|2022-09-26 19:55:00|7670.3|7667.5|7647.7|7643.9|7670.7|7667.5|7643.5|7640.7|1139
1664222400000|2022-09-26 20:00:00|7647.3|7643.5|7650.2|7646.4|7660.1|7656.3|7641.3|7637.7|504
1664222700000|2022-09-26 20:05:00|7650.1|7647.3|7641.3|7637.5|7653.3|7649.7|7641.3|7637.5|215
1664223000000|2022-09-26 20:10:00|7642.3|7638.5|7638.6|7634.8|7649.6|7646.8|7638.3|7634.8|370
1664223300000|2022-09-26 20:15:00|7638.7|7634.9|7636.4|7633.6|7644.7|7640.9|7622.3|7618.6|575
1664223600000|2022-09-26 20:20:00|7637.2|7633.4|7638.3|7635.5|7641.3|7637.6|7634.3|7630.8|107
1664223900000|2022-09-26 20:25:00|7639.3|7636.5|7632.3|7629.5|7639.4|7636.5|7632.3|7628.6|109
1664224200000|2022-09-26 20:30:00|7632.4|7628.6|7627.3|7624.5|7633.3|7629.5|7625.3|7622.5|237
1664224500000|2022-09-26 20:35:00|7626.3|7623.5|7637.3|7634.5|7639.3|7636.2|7625.6|7622.5|178
1664224800000|2022-09-26 20:40:00|7637.2|7633.5|7644.3|7640.5|7645.8|7642.5|7637.2|7633.5|162
1664225100000|2022-09-26 20:45:00|7643.3|7639.5|7641.3|7637.5|7646.4|7643.5|7637.4|7634.5|123
1664225400000|2022-09-26 20:50:00|7641.1|7638.3|7618.4|7615.6|7644.3|7640.6|7613.4|7610.6|908
1664225700000|2022-09-26 20:55:00|7620.3|7616.5|7620.5|7612.7|7626.3|7622.6|7613.5|7609|997
1664229600000|2022-09-26 22:00:00|7635.5|7631.7|7653.4|7650.6|7653.4|7650.6|7633.3|7629.5|291
1664229900000|2022-09-26 22:05:00|7653.6|7649.8|7643.1|7639.3|7658.6|7655.6|7641.4|7637.6|208
1664230200000|2022-09-26 22:10:00|7642.3|7638.5|7640.4|7636.6|7642.3|7638.5|7633.4|7629.6|129
1664230500000|2022-09-26 22:15:00|7640.3|7637.5|7633.4|7629.6|7642.3|7638.5|7628.4|7625.5|92
1664230800000|2022-09-26 22:20:00|7633.3|7630.5|7649.4|7645.6|7651.4|7648.6|7633.3|7630.4|106
1664231100000|2022-09-26 22:25:00|7648.5|7645.7|7645.4|7641.6|7649.4|7645.7|7644.4|7640.7|40
1664231400000|2022-09-26 22:30:00|7645.3|7642.5|7650.4|7646.6|7650.4|7646.6|7642.4|7638.7|46
1664231700000|2022-09-26 22:35:00|7649.4|7645.9|7647.4|7644.6|7650.3|7646.6|7645.4|7641.6|52
1664232000000|2022-09-26 22:40:00|7647.5|7643.7|7646.4|7643.6|7649.5|7646.6|7645.4|7642.6|266
1664232300000|2022-09-26 22:45:00|7646.7|7643.9|7647.4|7644.6|7650.3|7646.6|7646.4|7643.6|112
1664232600000|2022-09-26 22:50:00|7647.3|7644.5|7643.4|7640.6|7647.5|7644.7|7643.4|7639.6|115
1664232900000|2022-09-26 22:55:00|7643.5|7639.7|7643.4|7639.6|7645.4|7642.6|7641.6|7638.6|20
1664233200000|2022-09-26 23:00:00|7643.2|7640.6|7642.5|7638.7|7643.5|7640.6|7638.4|7635.6|82
1664233500000|2022-09-26 23:05:00|7642.4|7639.6|7644.4|7641.6|7645.5|7641.7|7642.4|7638.7|34
1664233800000|2022-09-26 23:10:00|7644.5|7640.7|7652.1|7649.3|7653.3|7650.2|7643.4|7640.4|209
1664234100000|2022-09-26 23:15:00|7652.8|7650|7659.1|7656.3|7661.9|7658.1|7652.8|7650|127
1664234400000|2022-09-26 23:20:00|7658.9|7655.1|7659.1|7656.3|7660.9|7657.3|7656.1|7653.1|58
1664234700000|2022-09-26 23:25:00|7658.1|7655.3|7655.9|7652.1|7658.1|7655.3|7651.1|7648.1|50
1664235000000|2022-09-26 23:30:00|7656.1|7653.3|7661.1|7657.3|7663.9|7661.1|7653.1|7649.8|57
1664235300000|2022-09-26 23:35:00|7662.1|7658.3|7662.1|7659.3|7666.9|7663.3|7661.1|7658.3|77
1664235600000|2022-09-26 23:40:00|7662.8|7660|7660|7656.2|7663.1|7660|7658|7655.2|100
1664235900000|2022-09-26 23:45:00|7660.2|7657.2|7659|7656.2|7661.2|7658.2|7659|7656.1|44
1664236200000|2022-09-26 23:50:00|7659.9|7657.1|7659|7656.2|7661.2|7658.4|7659|7655.9|84
1664236500000|2022-09-26 23:55:00|7660|7657.2|7656|7653.2|7661.2|7658.2|7656|7653.1|63
1664236800000|2022-09-27 00:00:00|7656.2|7653.4|7658.3|7655.5|7661.5|7658.2|7649.3|7646.5|424
1664237100000|2022-09-27 00:05:00|7658.4|7654.6|7659.4|7656.6|7660.1|7656.6|7648.4|7645.5|182
1664237400000|2022-09-27 00:10:00|7660.3|7656.5|7663.3|7660.5|7664.4|7661.5|7658.3|7654.6|323
1664237700000|2022-09-27 00:15:00|7663.4|7659.6|7667.4|7663.6|7673.4|7670.5|7660.3|7657.5|523
1664238000000|2022-09-27 00:20:00|7667.3|7664.5|7667.1|7663.3|7676.3|7672.5|7663.4|7660.2|175
1664238300000|2022-09-27 00:25:00|7666.4|7662.6|7679.1|7676.3|7679.3|7676.3|7663.3|7659.5|276
1664238600000|2022-09-27 00:30:00|7678.4|7675.6|7670.3|7667.5|7685.4|7682.3|7668.1|7664.5|331
1664238900000|2022-09-27 00:35:00|7671.1|7667.3|7679.2|7675.4|7680.1|7676.3|7668.2|7665.3|265
1664239200000|2022-09-27 00:40:00|7678.2|7675.3|7683.2|7679.4|7684.1|7681.2|7674.5|7671.4|87
1664239500000|2022-09-27 00:45:00|7684|7680.2|7687|7684.2|7692.8|7689|7681.1|7678.2|240
1664239800000|2022-09-27 00:50:00|7687.1|7683.3|7685.8|7682|7691|7687.3|7681.2|7678|175
1664240100000|2022-09-27 00:55:00|7686|7682.2|7698|7695.2|7700.8|7698|7686|7682.2|257
1664240400000|2022-09-27 01:00:00|7697.8|7694.2|7712.9|7710.1|7715.9|7713|7697.8|7694.2|687
1664240700000|2022-09-27 01:05:00|7712.8|7710|7705.1|7701.3|7716.8|7713.3|7703.9|7700.3|498
1664241000000|2022-09-27 01:10:00|7704.9|7702.1|7707.9|7704.1|7710.1|7707.1|7700.8|7697.1|325
1664241300000|2022-09-27 01:15:00|7707.8|7705|7699.9|7696.1|7708.9|7706.1|7688.1|7685.1|428
1664241600000|2022-09-27 01:20:00|7699.8|7697|7698.6|7695.8|7711.8|7708.9|7698.6|7694.8|879
1664241900000|2022-09-27 01:25:00|7697.9|7695.1|7690.6|7687.8|7701.4|7698.1|7685.1|7681.8|394
1664242200000|2022-09-27 01:30:00|7690.8|7687|7705.6|7702.8|7708.8|7705.8|7686.9|7684.1|506
1664242500000|2022-09-27 01:35:00|7704.9|7702.1|7717.6|7714.8|7719.5|7716.2|7702.9|7700|765
1664242800000|2022-09-27 01:40:00|7718.5|7714.7|7695.6|7692.8|7718.6|7715.7|7695.6|7692.7|339
1664243100000|2022-09-27 01:45:00|7694.8|7691.8|7685.5|7681.7|7701.8|7698.8|7682.5|7678.8|346
1664243400000|2022-09-27 01:50:00|7685.6|7681.8|7689.6|7685.8|7693.6|7690.8|7684.6|7680.8|178
1664243700000|2022-09-27 01:55:00|7689.7|7685.9|7696.5|7692.7|7698.1|7694.8|7688.6|7685.7|181
1664244000000|2022-09-27 02:00:00|7696.6|7692.8|7699.6|7695.8|7700.6|7697.5|7689.6|7686.7|225
1664244300000|2022-09-27 02:05:00|7699.7|7695.9|7692.6|7688.8|7702.7|7698.9|7689.6|7686.8|227
1664244600000|2022-09-27 02:10:00|7691.7|7687.9|7689.6|7686.8|7693.7|7690.8|7685.6|7682.3|192
1664244900000|2022-09-27 02:15:00|7688.7|7685.9|7687.6|7684.8|7696.6|7693.8|7685.6|7682.8|136
1664245200000|2022-09-27 02:20:00|7686.7|7683.8|7686.6|7683.8|7688.7|7685.8|7684.6|7681.6|122
1664245500000|2022-09-27 02:25:00|7686.4|7682.8|7690.6|7687.8|7693.4|7690.6|7685.6|7682.6|108
1664245800000|2022-09-27 02:30:00|7690.4|7686.6|7687.3|7684.5|7696.7|7693.8|7684.3|7681.5|241
1664246100000|2022-09-27 02:35:00|7686.6|7683.8|7681.3|7678.5|7688.3|7685.3|7672.6|7669.8|420
1664246400000|2022-09-27 02:40:00|7682.1|7678.3|7684.5|7681.7|7687.4|7684.5|7677.3|7674.3|317
1664246700000|2022-09-27 02:45:00|7685.3|7682.5|7685.4|7681.6|7692.4|7689.5|7680.5|7677.6|257
1664247000000|2022-09-27 02:50:00|7684.5|7681.7|7693.4|7690.6|7695.5|7692.7|7682.5|7679.6|203
1664247300000|2022-09-27 02:55:00|7693.5|7690.7|7692.5|7688.7|7699.7|7696.7|7688.5|7685.6|243
1664247600000|2022-09-27 03:00:00|7692.4|7689.6|7691.5|7688.7|7700.5|7696.7|7690.5|7686.7|164
1664247900000|2022-09-27 03:05:00|7691.7|7687.9|7681.5|7678.7|7691.7|7688.7|7679.5|7676.6|183
1664248200000|2022-09-27 03:10:00|7681.6|7677.8|7681.6|7677.8|7686.6|7683.7|7680.5|7677.6|148
1664248500000|2022-09-27 03:15:00|7681.5|7678.7|7685.5|7681.7|7686.5|7682.8|7680.5|7677.7|176
1664248800000|2022-09-27 03:20:00|7684.8|7682|7686.5|7682.7|7688.9|7685.6|7680.5|7677.6|189
1664249100000|2022-09-27 03:25:00|7685.8|7683.7|7694.5|7691.7|7696.5|7693.7|7681.5|7678.6|178
1664249400000|2022-09-27 03:30:00|7695.2|7692.4|7699.5|7696.7|7700.3|7696.7|7694.5|7691.3|147
1664249700000|2022-09-27 03:35:00|7699.3|7695.7|7696.5|7693.7|7699.6|7696.7|7695.1|7691.7|69
1664250000000|2022-09-27 03:40:00|7695.5|7692.7|7705.5|7702.7|7705.8|7702.9|7695.5|7692.5|144
1664250300000|2022-09-27 03:45:00|7706.5|7702.8|7709.5|7706.7|7710.3|7706.7|7702.5|7699.7|158
1664250600000|2022-09-27 03:50:00|7710.5|7706.5|7706.5|7702.7|7711.8|7708.5|7704.5|7701.2|77
1664250900000|2022-09-27 03:55:00|7706.6|7703.7|7703.4|7700.6|7706.6|7703.7|7701.4|7698.5|52
1664251200000|2022-09-27 04:00:00|7704.3|7700.5|7706.4|7703.6|7707.4|7704.6|7703.4|7700.5|70
1664251500000|2022-09-27 04:05:00|7706.6|7702.6|7702.4|7699.6|7708.4|7705.6|7701.4|7698.6|74
1664251800000|2022-09-27 04:10:00|7701.7|7698.9|7702.4|7698.6|7705.6|7702.6|7700.4|7697.5|59
1664252100000|2022-09-27 04:15:00|7702.3|7699.5|7710.4|7707.6|7711.3|7708.5|7702.3|7699.5|87
1664252400000|2022-09-27 04:20:00|7711.3|7707.5|7714.6|7710.8|7719.6|7716.8|7710.3|7706.5|223
1664252700000|2022-09-27 04:25:00|7714.4|7711.6|7716.4|7713.6|7717.9|7714.6|7714.4|7710.8|59
1664253000000|2022-09-27 04:30:00|7716.3|7713.5|7709.4|7706.6|7716.5|7713.6|7708.5|7705.2|121
1664253300000|2022-09-27 04:35:00|7708.4|7705.6|7704.4|7701.6|7708.4|7705.6|7704.4|7700.7|90
1664253600000|2022-09-27 04:40:00|7703.7|7700.9|7707.4|7704.6|7709.5|7705.7|7703.4|7700.5|56
1664253900000|2022-09-27 04:45:00|7708.4|7705.1|7703.5|7699.7|7708.5|7705.4|7703.4|7699.7|61
1664254200000|2022-09-27 04:50:00|7703.4|7699.6|7701.4|7698.6|7707.5|7704.6|7701.4|7698.1|69
1664254500000|2022-09-27 04:55:00|7701.5|7697.7|7711.6|7708.8|7713.8|7710|7701|7697.7|249
1664254800000|2022-09-27 05:00:00|7712.6|7709.8|7730.2|7727.4|7732.2|7729.1|7712.6|7708.8|605
1664255100000|2022-09-27 05:05:00|7729.9|7727.1|7720.9|7718.1|7732|7729.1|7719.9|7717|140
1664255400000|2022-09-27 05:10:00|7720|7717.2|7721.2|7718.4|7724|7721.1|7718.9|7715.1|101
1664255700000|2022-09-27 05:15:00|7720.9|7718.1|7718.9|7716.1|7722.8|7719.1|7716.9|7714.1|107
1664256000000|2022-09-27 05:20:00|7718|7715.1|7719.9|7717.1|7723.8|7720.5|7717.9|7715.1|103
1664256300000|2022-09-27 05:25:00|7720|7716.2|7731.9|7729.1|7731.9|7729.1|7714.9|7712.1|160
1664256600000|2022-09-27 05:30:00|7732.7|7728.9|7728.7|7724.9|7739.1|7735.8|7724.9|7721.1|466
1664256900000|2022-09-27 05:35:00|7728.6|7725.8|7723.9|7720.1|7731.4|7728.1|7722|7719.1|134
1664257200000|2022-09-27 05:40:00|7724|7721.1|7746.9|7744.1|7750.9|7747.1|7721.9|7718.9|464
1664257500000|2022-09-27 05:45:00|7747|7743.2|7742.9|7740.1|7755|7752.1|7742.9|7739.7|406
1664257800000|2022-09-27 05:50:00|7743.7|7739.9|7753.8|7751|7755|7752.1|7743.7|7739.9|220
1664258100000|2022-09-27 05:55:00|7754.7|7751.9|7756.8|7754|7758|7755|7746.8|7743.9|234
1664258400000|2022-09-27 06:00:00|7756.7|7753.9|7752.4|7748.6|7760.6|7756.9|7748.7|7745.8|335
1664258700000|2022-09-27 06:05:00|7753.6|7749.8|7740|7736.2|7753.6|7749.9|7736.8|7733.9|356
1664259000000|2022-09-27 06:10:00|7739.8|7737|7735|7732.2|7740.8|7738|7732|7728.7|281
1664259300000|2022-09-27 06:15:00|7734.8|7732|7760.5|7757.7|7764.5|7760.7|7734.8|7732|469
1664259600000|2022-09-27 06:20:00|7761.5|7758.7|7775.5|7772.7|7776.4|7772.7|7755.7|7752.7|626
1664259900000|2022-09-27 06:25:00|7775.7|7771.9|7776.4|7772.6|7779.5|7776.7|7771.5|7768.6|414
1664260200000|2022-09-27 06:30:00|7776.2|7773.4|7783.5|7780.7|7783.7|7780.7|7769.4|7766.6|386
1664260500000|2022-09-27 06:35:00|7784.5|7781.7|7783.4|7779.6|7791.7|7788.7|7779.5|7776.6|560
1664260800000|2022-09-27 06:40:00|7782.5|7779.7|7769.5|7766.7|7791.7|7787.9|7765.5|7762.7|481
1664261100000|2022-09-27 06:45:00|7769.6|7765.8|7767.6|7763.8|7773.4|7769.7|7760.5|7757.6|425
1664261400000|2022-09-27 06:50:00|7767.5|7764.7|7771.6|7767.8|7772.6|7769.7|7760.5|7756.8|267
1664261700000|2022-09-27 06:55:00|7771.5|7768.7|7761.5|7758.7|7771.9|7768.7|7760.8|7757.7|353
1664262000000|2022-09-27 07:00:00|7762.3|7758.5|7760.3|7756.5|7780.5|7777.5|7754.5|7751.7|920
1664262300000|2022-09-27 07:05:00|7759.5|7756.7|7754.5|7751.7|7762.3|7758.7|7734.8|7731.7|947
1664262600000|2022-09-27 07:10:00|7755.3|7751.5|7757.3|7753.5|7764.1|7760.4|7739.2|7736.4|453
1664262900000|2022-09-27 07:15:00|7757.2|7754.4|7788.3|7784.5|7793.3|7790.4|7757.2|7754.4|970
1664263200000|2022-09-27 07:20:00|7788|7784.2|7812.3|7808.5|7815.2|7812.1|7784.8|7781.5|1060
1664263500000|2022-09-27 07:25:00|7812.2|7809.4|7810.2|7807.4|7824.4|7821.4|7805.2|7802.2|916
1664263800000|2022-09-27 07:30:00|7811.3|7807.5|7779.3|7775.5|7817.3|7814.4|7768.4|7765.1|889
1664264100000|2022-09-27 07:35:00|7779.2|7775.4|7806.2|7802.4|7807.3|7804.1|7776.2|7773.2|823
1664264400000|2022-09-27 07:40:00|7805.3|7802.5|7804.2|7800.4|7807.3|7804.4|7793.3|7790.4|575
1664264700000|2022-09-27 07:45:00|7803.3|7800.5|7806.1|7802.3|7815.1|7812.3|7798.2|7794.4|421
1664265000000|2022-09-27 07:50:00|7806|7802.2|7776.1|7773.3|7811.5|7808.3|7776.1|7772.5|633
1664265300000|2022-09-27 07:55:00|7777|7773.2|7760.3|7756.5|7780.6|7777.3|7746.4|7742.8|1028
1664265600000|2022-09-27 08:00:00|7760.1|7756.3|7759.7|7755.9|7772|7768.3|7751.8|7748.3|670
1664265900000|2022-09-27 08:05:00|7759.8|7756|7758.8|7755|7769|7765.9|7743.8|7740.2|751
1664266200000|2022-09-27 08:10:00|7757.8|7754.9|7766.7|7762.9|7773|7769.2|7743.3|7740|609
1664266500000|2022-09-27 08:15:00|7766.8|7763|7762.8|7760|7772|7769|7754|7750.9|439
1664266800000|2022-09-27 08:20:00|7763.8|7760.9|7787|7783.2|7792.8|7790|7763.8|7760.2|889
1664267100000|2022-09-27 08:25:00|7786.1|7783.3|7780.8|7778|7802.6|7799.3|7770.1|7767.2|2207
1664267400000|2022-09-27 08:30:00|7780.1|7777.3|7800.9|7798.1|7809.8|7806.3|7778.5|7775.2|913
1664267700000|2022-09-27 08:35:00|7800.1|7797.3|7791.4|7788.6|7805.2|7802.3|7784.9|7781.6|770
1664268000000|2022-09-27 08:40:00|7792.1|7789.3|7781.5|7777.7|7808.2|7805.3|7780.4|7776.7|660
1664268300000|2022-09-27 08:45:00|7782.4|7778.6|7799.5|7795.7|7805.3|7801.5|7782.4|7778.6|416
1664268600000|2022-09-27 08:50:00|7800.5|7796.7|7788.6|7784.8|7807.5|7803.8|7786.6|7783|657
1664268900000|2022-09-27 08:55:00|7788.8|7785|7782.9|7780.1|7797.2|7793.8|7775.9|7772.2|646
1664269200000|2022-09-27 09:00:00|7783.8|7780|7746.9|7744.1|7797|7793.2|7745.9|7742.9|833
1664269500000|2022-09-27 09:05:00|7747.7|7743.9|7738.9|7735.1|7753.7|7750.4|7729.9|7726.9|808
1664269800000|2022-09-27 09:10:00|7738.7|7734.9|7732|7728.2|7743.9|7740.2|7720.2|7716.4|578
1664270100000|2022-09-27 09:15:00|7731.3|7727.5|7762.9|7759.1|7764|7761.1|7730|7726.2|666
1664270400000|2022-09-27 09:20:00|7762|7759.2|7755.9|7752.1|7770|7767.1|7750.9|7747.9|442
1664270700000|2022-09-27 09:25:00|7755.7|7751.9|7741.1|7738.3|7760|7757.1|7739|7735.2|351
1664271000000|2022-09-27 09:30:00|7741.3|7737.5|7728.1|7725.3|7749.1|7746.3|7718.4|7715.3|805
1664271300000|2022-09-27 09:35:00|7727.4|7723.6|7768.8|7765|7771.1|7768.2|7725.3|7721.5|744
1664271600000|2022-09-27 09:40:00|7767.8|7765.2|7780.8|7777|7789.7|7786|7766.7|7762.9|699
1664271900000|2022-09-27 09:45:00|7780.7|7777.9|7752.1|7749.3|7785.8|7782.9|7752.1|7749.2|440
1664272200000|2022-09-27 09:50:00|7753|7749.2|7749.7|7745.9|7763.6|7759.8|7742.1|7739.2|402
1664272500000|2022-09-27 09:55:00|7749.8|7746|7748|7744.2|7756.8|7753.2|7738|7734.4|412
1664272800000|2022-09-27 10:00:00|7747|7743.2|7747.8|7744|7756.2|7752.9|7738.8|7735.2|386
1664273100000|2022-09-27 10:05:00|7747|7744.2|7733.8|7731|7751|7748|7730.1|7727.2|396
1664273400000|2022-09-27 10:10:00|7733.9|7730.1|7776.9|7773.1|7780.8|7777|7727.8|7725|679
1664273700000|2022-09-27 10:15:00|7776.8|7774|7784.8|7782|7789.9|7787|7764.9|7761.6|645
1664274000000|2022-09-27 10:20:00|7784.9|7781.1|7787.8|7785|7790.8|7788|7775.2|7772.4|583
1664274300000|2022-09-27 10:25:00|7788.6|7784.8|7792.1|7789.3|7800.8|7797.7|7787.8|7784|649
1664274600000|2022-09-27 10:30:00|7792.9|7789.1|7800.8|7797|7809.3|7806|7781.1|7777.3|681
1664274900000|2022-09-27 10:35:00|7800.9|7797.1|7793.8|7791|7802.8|7799|7782.9|7780.1|425
1664275200000|2022-09-27 10:40:00|7793.9|7790.1|7781.9|7778.1|7795.9|7793|7779.5|7776.1|361
1664275500000|2022-09-27 10:45:00|7780.9|7778|7773.8|7771|7781.9|7778.1|7756.8|7753.5|807
1664275800000|2022-09-27 10:50:00|7774|7771.2|7765.8|7763|7778.8|7775|7756.9|7753.8|506
1664276100000|2022-09-27 10:55:00|7766.8|7764|7749.7|7745.9|7767.9|7765|7748.7|7745.1|338
1664276400000|2022-09-27 11:00:00|7749.6|7746.8|7767.5|7763.7|7767.6|7764.5|7748.7|7745.1|571
1664276700000|2022-09-27 11:05:00|7768|7764.7|7767.6|7763.8|7775.5|7772.2|7752.5|7749.5|597
1664277000000|2022-09-27 11:10:00|7767.5|7763.7|7757.4|7753.6|7773.3|7770|7745.4|7741.6|404
1664277300000|2022-09-27 11:15:00|7756.6|7753.8|7760.4|7756.6|7764.6|7761.6|7751.4|7747.8|241
1664277600000|2022-09-27 11:20:00|7760.9|7757.6|7756.4|7753.6|7764.4|7760.6|7729.6|7726.8|915
1664277900000|2022-09-27 11:25:00|7757.3|7753.5|7752|7748.2|7763.1|7759.3|7743.4|7739.6|435
1664278200000|2022-09-27 11:30:00|7751.9|7749.1|7761.9|7759.1|7762.6|7759.3|7742.1|7738.8|536
1664278500000|2022-09-27 11:35:00|7762.9|7760.1|7762.8|7759|7775.8|7773|7758.8|7755|570
1664278800000|2022-09-27 11:40:00|7763|7760|7780.8|7777|7781.8|7778.8|7753.7|7750|518
1664279100000|2022-09-27 11:45:00|7779.8|7776.5|7775|7771.2|7788|7784.9|7772.8|7769.9|793
1664279400000|2022-09-27 11:50:00|7774.8|7771|7772.8|7770|7786.7|7783|7764.5|7761.2|551
1664279700000|2022-09-27 11:55:00|7773.8|7771|7764.7|7761.9|7779.8|7776.2|7759.8|7756.2|507
1664280000000|2022-09-27 12:00:00|7764.8|7762|7758.8|7755|7782.2|7778.9|7754.8|7752|877
1664280300000|2022-09-27 12:05:00|7758.7|7754.9|7761.7|7757.9|7776.8|7773.2|7755.1|7752.3|505
1664280600000|2022-09-27 12:10:00|7760.8|7758|7767.9|7765.1|7778.9|7776|7759.8|7757|573
1664280900000|2022-09-27 12:15:00|7768.7|7765.9|7770.9|7767.1|7793.3|7790|7767.8|7764.1|854
1664281200000|2022-09-27 12:20:00|7770.1|7767.3|7773.8|7770|7781.6|7778.3|7748.1|7744.4|1188
1664281500000|2022-09-27 12:25:00|7773.9|7770.1|7776.9|7773.1|7790.1|7787|7773.6|7770|529
1664281800000|2022-09-27 12:30:00|7776.2|7772.4|7782.1|7779.3|7787.9|7784.1|7762.2|7759.3|832
1664282100000|2022-09-27 12:35:00|7781.6|7778.3|7779.1|7776.3|7791.4|7788.1|7772.1|7768.4|674
1664282400000|2022-09-27 12:40:00|7778.2|7775.3|7788.2|7784.4|7794.8|7791.8|7770.7|7767.4|865
1664282700000|2022-09-27 12:45:00|7788|7785.2|7802.5|7799.7|7805.2|7802.2|7781|7778.1|1089
1664283000000|2022-09-27 12:50:00|7802.2|7799.4|7791.2|7787.4|7806|7802.9|7787.9|7784.1|1223
1664283300000|2022-09-27 12:55:00|7791|7787.2|7772|7768.2|7796.2|7793.2|7764|7760.5|1377
1664283600000|2022-09-27 13:00:00|7771|7768.1|7773|7769.2|7818.9|7816.1|7761.5|7756.5|3356
1664283900000|2022-09-27 13:05:00|7772.2|7768.4|7798.4|7794.6|7803.6|7799.8|7768.9|7766.1|2226
1664284200000|2022-09-27 13:10:00|7799.2|7795.4|7817.1|7813.3|7827.4|7824.1|7794.4|7790.8|2777
1664284500000|2022-09-27 13:15:00|7817|7814.2|7796.4|7793.6|7848.1|7844.3|7796.3|7792.6|3657
1664284800000|2022-09-27 13:20:00|7797.3|7793.5|7778.6|7774.8|7802.6|7799.6|7775.4|7771.8|3022
1664285100000|2022-09-27 13:25:00|7778.4|7775.6|7781|7778.2|7785.8|7782.3|7757|7753.3|2323
1664285400000|2022-09-27 13:30:00|7781.1|7777.3|7815.1|7811.3|7817|7813.7|7761|7758|3017
1664285700000|2022-09-27 13:35:00|7813.8|7810|7834.8|7831|7841.5|7838.6|7806|7803|2793
1664286000000|2022-09-27 13:40:00|7834.7|7830.9|7813.1|7809.3|7851.7|7848.2|7807|7804|2652
1664286300000|2022-09-27 13:45:00|7813|7809.2|7761.4|7757.6|7813.8|7810.2|7752.4|7749.6|3655
1664286600000|2022-09-27 13:50:00|7761.2|7758.4|7877.4|7873.6|7882.7|7879.7|7758.2|7754.9|8619
1664286900000|2022-09-27 13:55:00|7877.9|7875.1|7904.2|7900.4|7935.9|7932.5|7861.4|7858.1|10354
1664287200000|2022-09-27 14:00:00|7905.2|7902.4|7871.1|7868.3|7925.2|7921.4|7867.9|7865.1|4697
1664287500000|2022-09-27 14:05:00|7870.1|7867.3|7841.1|7838.3|7881.1|7877.3|7835.7|7832.4|2622
1664287800000|2022-09-27 14:10:00|7842.1|7839.3|7871.5|7867.7|7877.8|7875|7827.9|7824.1|2524
1664288100000|2022-09-27 14:15:00|7871.4|7867.6|7883.3|7879.5|7894.3|7891.5|7857.4|7854.4|2125
1664288400000|2022-09-27 14:20:00|7882.3|7879.4|7871.3|7868.5|7901.2|7897.5|7867.8|7864.5|2135
1664288700000|2022-09-27 14:25:00|7872.2|7868.4|7853.3|7849.5|7895.3|7892.4|7848.3|7844.7|1887
1664289000000|2022-09-27 14:30:00|7853.5|7850.5|7893|7890.2|7903|7900.2|7852.3|7849.2|2047
1664289300000|2022-09-27 14:35:00|7893.9|7890.1|7881.9|7878.1|7903.7|7900.1|7871.7|7868.4|1522
1664289600000|2022-09-27 14:40:00|7881.7|7877.9|7880|7876.2|7904.6|7901.3|7869.9|7867.1|2181
1664289900000|2022-09-27 14:45:00|7879.2|7876.4|7859.3|7855.5|7885|7882.1|7854.3|7851|1754
1664290200000|2022-09-27 14:50:00|7858.3|7854.5|7837.4|7834.6|7860.9|7858.1|7835.9|7833.1|1946
1664290500000|2022-09-27 14:55:00|7837|7834.2|7865|7861.2|7876.4|7873.6|7836|7833.1|1720
1664290800000|2022-09-27 15:00:00|7864.9|7861.1|7888.6|7885.8|7889.6|7885.9|7864|7860.7|2186
1664291100000|2022-09-27 15:05:00|7888.7|7885.9|7882.7|7879.9|7893.4|7890.6|7871.7|7868|1975
1664291400000|2022-09-27 15:10:00|7883.7|7880.9|7901.1|7898.3|7903.1|7899.3|7878.7|7874.9|2383
1664291700000|2022-09-27 15:15:00|7902|7898.2|7903.3|7900.5|7905.1|7902.3|7889.4|7886.5|2190
1664292000000|2022-09-27 15:20:00|7904|7901.2|7879.5|7875.7|7908|7905|7873.2|7869.7|2066
1664292300000|2022-09-27 15:25:00|7880.1|7877.3|7831.4|7828.6|7885.5|7882.6|7830.4|7827.4|3484
1664292600000|2022-09-27 15:30:00|7832.4|7829.6|7850.5|7846.7|7851.5|7848.3|7829.1|7825.4|1937
1664292900000|2022-09-27 15:35:00|7850.4|7847.6|7823.7|7820.9|7859.2|7855.9|7822|7819|2490
1664293200000|2022-09-27 15:40:00|7822.7|7819.9|7841.9|7839.1|7850.5|7847.2|7813.7|7810.7|1922
1664293500000|2022-09-27 15:45:00|7842.8|7839|7831.6|7828.8|7854.5|7850.9|7831.5|7827.8|1095
1664293800000|2022-09-27 15:50:00|7831.9|7829.1|7778.2|7774.4|7835.8|7832.8|7767.4|7764.6|2897
1664294100000|2022-09-27 15:55:00|7777.2|7774.3|7774.2|7771.4|7787.5|7783.7|7766.7|7763.7|1406
1664294400000|2022-09-27 16:00:00|7775.2|7771.6|7763.4|7759.6|7776.1|7772.4|7748.4|7744.6|1835
1664294700000|2022-09-27 16:05:00|7763.2|7760.4|7722.3|7718.5|7764.4|7761.1|7720.3|7716.5|1966
1664295000000|2022-09-27 16:10:00|7721.5|7718.7|7754.3|7750.5|7754.7|7751.4|7716.3|7713.5|2195
1664295300000|2022-09-27 16:15:00|7753.3|7749.5|7742|7738.2|7759|7755.4|7739.2|7736.4|1297
1664295600000|2022-09-27 16:20:00|7742.2|7738.4|7752|7749.2|7771.9|7768.9|7740.2|7737.2|1185
1664295900000|2022-09-27 16:25:00|7751.9|7749.1|7786.6|7782.8|7793.6|7790.6|7751.9|7748.9|1716
1664296200000|2022-09-27 16:30:00|7786.4|7782.6|7801|7798.2|7808.9|7805.8|7776.6|7773.6|1687
1664296500000|2022-09-27 16:35:00|7801.9|7798.1|7791.3|7788.5|7814.9|7811.2|7791.3|7787.9|1730
1664296800000|2022-09-27 16:40:00|7791.4|7788.6|7786.6|7783.8|7800.3|7797.5|7782.3|7778.6|1031
1664297100000|2022-09-27 16:45:00|7786.3|7783.5|7796|7793.2|7800.1|7797.2|7783.3|7779.6|888
1664297400000|2022-09-27 16:50:00|7795.3|7792.5|7782.1|7778.3|7798.1|7794.5|7765.3|7762.3|1335
1664297700000|2022-09-27 16:55:00|7782.3|7778.5|7771.1|7768.3|7786|7783|7770|7767.2|865
1664298000000|2022-09-27 17:00:00|7771|7768.2|7774|7770.2|7784.1|7781.2|7758.1|7755.3|1446
1664298300000|2022-09-27 17:05:00|7773.8|7771|7787|7784.2|7798.7|7795.4|7771|7768|1269
1664298600000|2022-09-27 17:10:00|7787.8|7785|7801.8|7798|7804.8|7801.1|7784|7781|778
1664298900000|2022-09-27 17:15:00|7801.7|7798.9|7818.5|7814.7|7823.6|7819.8|7796.1|7793.1|2625
1664299200000|2022-09-27 17:20:00|7818.4|7815.6|7833.5|7830.7|7835.6|7832.8|7818.1|7814.7|2469
1664299500000|2022-09-27 17:25:00|7833.6|7829.8|7825.6|7822.8|7837|7834.1|7812.2|7808.5|1833
1664299800000|2022-09-27 17:30:00|7825.7|7821.9|7853.6|7850.8|7860.4|7857.5|7823.6|7820.6|2066
1664300100000|2022-09-27 17:35:00|7854.4|7850.6|7832.6|7828.8|7854.4|7851.6|7824.9|7821.9|2272
1664300400000|2022-09-27 17:40:00|7831.6|7827.8|7844.4|7840.6|7848.8|7845.5|7830.6|7826.9|1232
1664300700000|2022-09-27 17:45:00|7844.3|7841.5|7855|7852.2|7856|7853.2|7839.7|7836.4|2381
1664301000000|2022-09-27 17:50:00|7855.1|7851.3|7871.3|7867.5|7873.8|7870.8|7854.7|7851|4575
1664301300000|2022-09-27 17:55:00|7870.5|7867.7|7869.2|7866.4|7872.3|7869.4|7861.9|7859|2129
1664301600000|2022-09-27 18:00:00|7869|7865.2|7863.4|7859.6|7878.9|7875.8|7862.2|7858.4|2835
1664301900000|2022-09-27 18:05:00|7862.9|7860.6|7881.9|7879.1|7883.1|7880.1|7862.4|7859.4|1996
1664302200000|2022-09-27 18:10:00|7882.6|7879.8|7853.1|7849.3|7890.9|7887.3|7852.1|7849.3|2354
1664302500000|2022-09-27 18:15:00|7852.2|7849.4|7845.2|7842.4|7855.7|7852.4|7842.2|7839.4|2101
1664302800000|2022-09-27 18:20:00|7845.4|7841.6|7868.2|7865.4|7868.4|7865.4|7844.4|7841.4|1873
1664303100000|2022-09-27 18:25:00|7868.1|7865.3|7823.5|7820.7|7869.6|7866.7|7822.1|7819|7102
1664303400000|2022-09-27 18:30:00|7822.9|7820.1|7850.2|7847.4|7850.2|7847.4|7821.8|7818.8|2900
1664303700000|2022-09-27 18:35:00|7850.3|7846.5|7853.3|7849.5|7858|7854.7|7842|7838.4|791
1664304000000|2022-09-27 18:40:00|7852.3|7849|7857|7853.2|7861.7|7858.9|7851|7847.2|670
1664304300000|2022-09-27 18:45:00|7856.9|7854.1|7861.9|7859.1|7864|7861.1|7851.9|7848.7|438
1664304600000|2022-09-27 18:50:00|7862|7859.2|7864|7860.2|7865.2|7862.2|7849.9|7846.9|789
1664304900000|2022-09-27 18:55:00|7863|7860.1|7863|7859.2|7864|7861.1|7854.9|7851.2|641
1664305200000|2022-09-27 19:00:00|7862.1|7859.3|7836|7832.2|7863|7859.7|7832.8|7829.2|884
1664305500000|2022-09-27 19:05:00|7835.8|7832|7842.8|7840|7845|7842|7831.3|7828.3|479
1664305800000|2022-09-27 19:10:00|7843|7839.2|7852|7848.2|7852|7849|7835|7831.2|361
1664306100000|2022-09-27 19:15:00|7850.8|7848|7841.8|7838|7851.3|7848|7834.8|7831.9|322
1664306400000|2022-09-27 19:20:00|7841.7|7838.9|7846.7|7842.9|7851|7848|7838.8|7835.5|240
1664306700000|2022-09-27 19:25:00|7846.5|7843.7|7848.8|7846|7850|7847|7842.8|7839.9|379
1664307000000|2022-09-27 19:30:00|7848.5|7845.7|7842.9|7839.1|7849|7845.7|7833.8|7830.9|541
1664307300000|2022-09-27 19:35:00|7842.1|7839.3|7838.9|7835.1|7843.9|7841.1|7836.1|7832.4|287
1664307600000|2022-09-27 19:40:00|7838.1|7835.3|7835.1|7832.3|7839.8|7836.1|7832.4|7829.1|171
1664307900000|2022-09-27 19:45:00|7835.9|7832.1|7834.1|7830.3|7842.6|7839.3|7832.1|7829.3|214
1664308200000|2022-09-27 19:50:00|7833.2|7830.4|7833.1|7830.3|7837.3|7834|7829.1|7826.3|246
1664308500000|2022-09-27 19:55:00|7832.4|7829.6|7825.8|7823|7836.1|7833.3|7822.1|7818.4|386
1664308800000|2022-09-27 20:00:00|7825.9|7822.1|7832.4|7829.6|7833.6|7830.6|7820.5|7816.8|455
1664309100000|2022-09-27 20:05:00|7833.9|7831.1|7833.3|7829.5|7836.1|7833.3|7830.7|7827.4|232
1664309400000|2022-09-27 20:10:00|7832.3|7829.3|7823.4|7820.6|7835|7831.2|7822.4|7818.6|245
1664309700000|2022-09-27 20:15:00|7824.3|7820.5|7824.1|7820.3|7828.6|7825.6|7820.4|7817.5|219
1664310000000|2022-09-27 20:20:00|7825|7821.3|7828.4|7825.6|7831|7827.3|7824|7820.3|62
1664310300000|2022-09-27 20:25:00|7829.1|7826.3|7832.3|7828.5|7834.8|7831|7826.1|7822.3|136
1664310600000|2022-09-27 20:30:00|7834|7826.2|7806.8|7803|7834|7829|7804.8|7801.9|685
1664310900000|2022-09-27 20:35:00|7807|7803.2|7792.2|7788.4|7814|7810.2|7792.2|7788.4|447
1664311200000|2022-09-27 20:40:00|7792.1|7789.3|7792.1|7788.3|7795.1|7791.3|7784.7|7781.3|249
1664311500000|2022-09-27 20:45:00|7791.9|7789.1|7784.1|7780.3|7795.2|7792.3|7781.1|7777.3|296
1664311800000|2022-09-27 20:50:00|7784.2|7780.4|7781.1|7778.3|7787.1|7783.3|7781.1|7777.4|130
1664312100000|2022-09-27 20:55:00|7781.2|7778.4|7778.5|7770.7|7782.2|7779.3|7774.8|7770.7|485
1664316000000|2022-09-27 22:00:00|7784.7|7776.9|7787.4|7783.6|7804.2|7798.4|7783.4|7776.9|220
1664316300000|2022-09-27 22:05:00|7786.4|7783.4|7795.6|7791.8|7797.5|7794.5|7786.4|7783.4|78
1664316600000|2022-09-27 22:10:00|7795.3|7791.5|7794.3|7790.5|7799.6|7796.4|7793.3|7789.5|75
1664316900000|2022-09-27 22:15:00|7793.3|7789.5|7800.3|7796.5|7804.3|7800.5|7788.2|7784.4|124
1664317200000|2022-09-27 22:20:00|7801.2|7797.4|7805|7801.2|7808.2|7805.4|7800.2|7797|139
1664317500000|2022-09-27 22:25:00|7804.9|7802.1|7812.7|7808.9|7814.2|7811.1|7803|7799.2|117
1664317800000|2022-09-27 22:30:00|7812.9|7809.1|7813|7809.2|7816|7812.2|7807.9|7804.2|64
1664318100000|2022-09-27 22:35:00|7813.3|7809.5|7820|7816.2|7821.8|7818|7813.3|7809.5|78
1664318400000|2022-09-27 22:40:00|7819.3|7815.5|7816|7812.2|7819.3|7815.5|7811|7808.2|77
1664318700000|2022-09-27 22:45:00|7816.3|7813.2|7812|7809.2|7819|7815.2|7810.8|7807.9|44
1664319000000|2022-09-27 22:50:00|7811.8|7808.2|7815.1|7811.3|7816.1|7813.2|7810|7807|42
1664319300000|2022-09-27 22:55:00|7815|7811.2|7822|7818.2|7823|7819.3|7815|7811.2|93
1664319600000|2022-09-27 23:00:00|7822.1|7818.3|7819.1|7815.3|7822.1|7818.3|7817.1|7814.3|75
1664319900000|2022-09-27 23:05:00|7819.9|7816.1|7820.9|7817.1|7822.1|7819.1|7817.1|7814|40
1664320200000|2022-09-27 23:10:00|7821.1|7817.3|7818.3|7814.5|7821.9|7819.1|7815.9|7812.1|70
1664320500000|2022-09-27 23:15:00|7817.9|7814.1|7819.8|7816|7822.1|7819.1|7816.9|7814|59
1664320800000|2022-09-27 23:20:00|7819.4|7815.6|7815.9|7812.1|7820.9|7818.1|7815.9|7812.1|36
1664321100000|2022-09-27 23:25:00|7814.9|7813.1|7830.8|7828|7832.3|7829|7814.9|7811.1|165
1664321400000|2022-09-27 23:30:00|7830.9|7828.1|7830.9|7827.1|7837|7833.8|7827.9|7824.1|148
1664321700000|2022-09-27 23:35:00|7830|7828.1|7829.9|7827.1|7835|7832.1|7828|7825.1|65
1664322000000|2022-09-27 23:40:00|7829.3|7825.5|7828.9|7826.1|7830|7827.1|7827.9|7824.9|39
1664322300000|2022-09-27 23:45:00|7827.9|7825.1|7825.9|7822.1|7827.9|7825.1|7824.9|7821.1|34
1664322600000|2022-09-27 23:50:00|7825|7822.2|7822.9|7819.1|7825|7822.2|7821.9|7818.2|49
1664322900000|2022-09-27 23:55:00|7822.7|7818.9|7828.8|7825|7829.9|7827.1|7822.2|7818.9|66
1664323200000|2022-09-28 00:00:00|7828.7|7825.9|7835.7|7832.9|7846.7|7843.7|7824.8|7821.5|588
1664323500000|2022-09-28 00:05:00|7835.5|7832.7|7830.7|7826.9|7840.5|7836.9|7825.5|7822.7|130
1664323800000|2022-09-28 00:10:00|7831.4|7827.6|7846.8|7843|7848.8|7845|7829.7|7826.9|190
1664324100000|2022-09-28 00:15:00|7846.7|7843.9|7848.5|7845.7|7852.4|7848.7|7841.7|7837.9|164
1664324400000|2022-09-28 00:20:00|7849.4|7845.6|7850.5|7846.7|7851.5|7847.7|7842.8|7839.7|81
1664324700000|2022-09-28 00:25:00|7850.4|7847.6|7844.5|7841.7|7852.4|7848.7|7838.5|7835.5|96
1664325000000|2022-09-28 00:30:00|7845.3|7841.5|7835.8|7832|7845.5|7842.7|7824.1|7820.8|190
1664325300000|2022-09-28 00:35:00|7836.6|7833|7832.8|7829|7837.8|7834.3|7829.8|7827|126
1664325600000|2022-09-28 00:40:00|7832.6|7829.8|7811.9|7808.1|7835.8|7832.3|7809.5|7806|300
1664325900000|2022-09-28 00:45:00|7811.8|7808|7804.8|7802|7815.6|7812|7803.6|7800|353
1664326200000|2022-09-28 00:50:00|7803.9|7801.1|7789.2|7785.4|7806.8|7803|7786.1|7783.3|502
1664326500000|2022-09-28 00:55:00|7789.1|7786.3|7799.7|7795.9|7801.1|7798.1|7788.1|7785.3|163
1664326800000|2022-09-28 01:00:00|7799|7795.2|7800|7797.2|7804.7|7801.9|7793|7790.1|369
1664327100000|2022-09-28 01:05:00|7800.2|7796.4|7809.2|7805.4|7817.2|7814.2|7797|7793.5|314
1664327400000|2022-09-28 01:10:00|7810|7806.2|7809.7|7805.9|7813|7810.2|7801.3|7798.5|264
1664327700000|2022-09-28 01:15:00|7809|7805.2|7787.9|7785.1|7809|7805.2|7781.9|7778.2|508
1664328000000|2022-09-28 01:20:00|7788|7784.2|7759|7755.2|7788.7|7785.1|7753.9|7751.1|559
1664328300000|2022-09-28 01:25:00|7755.5|7756.2|7752.5|7748.7|7763.2|7760.2|7746.8|7743.2|626
1664328600000|2022-09-28 01:30:00|7752.7|7748.9|7768.8|7765|7769.8|7766.9|7748.7|7745.7|518
1664328900000|2022-09-28 01:35:00|7768.7|7764.9|7769.4|7765.6|7776.5|7773.7|7764.4|7761.4|473
1664329200000|2022-09-28 01:40:00|7769.5|7765.7|7756.4|7752.6|7772.9|7769.7|7748.5|7745.6|336
1664329500000|2022-09-28 01:45:00|7756.2|7753.4|7739|7736.2|7759.4|7755.7|7739|7736|538
1664329800000|2022-09-28 01:50:00|7738.8|7736|7739.9|7736.1|7745.7|7742.9|7732.8|7729.2|484
1664330100000|2022-09-28 01:55:00|7738.4|7735.6|7734.8|7732|7744.8|7741.2|7732.9|7730|284
1664330400000|2022-09-28 02:00:00|7734.9|7732.1|7733.1|7730.3|7742.9|7739.3|7732.9|7730.1|381
1664330700000|2022-09-28 02:05:00|7732.9|7730.1|7721.9|7718.1|7733.8|7730.1|7716.1|7713.3|632
1664331000000|2022-09-28 02:10:00|7721.1|7718.3|7707.9|7704.1|7724.9|7721.8|7701.9|7699|521
1664331300000|2022-09-28 02:15:00|7707.1|7704.3|7699.2|7696.4|7711.9|7708.3|7695.2|7691.4|770
1664331600000|2022-09-28 02:20:00|7700.1|7696.3|7691.7|7687.9|7700.4|7697.4|7672.2|7668.4|881
1664331900000|2022-09-28 02:25:00|7691.6|7688.8|7697.2|7694.4|7700.2|7697.4|7686.9|7683.4|292
1664332200000|2022-09-28 02:30:00|7696.5|7693.7|7693.3|7690.5|7709.3|7705.7|7687.5|7684.7|727
1664332500000|2022-09-28 02:35:00|7694|7691.2|7701.3|7697.5|7701.3|7697.5|7687.1|7683.8|242
1664332800000|2022-09-28 02:40:00|7701.2|7698.4|7705.3|7702.5|7708.5|7705.5|7695.3|7691.7|263
1664333100000|2022-09-28 02:45:00|7706.2|7702.4|7701.6|7697.8|7708.6|7705.7|7698.3|7694.7|200
1664333400000|2022-09-28 02:50:00|7701.5|7697.7|7703.5|7699.7|7708.5|7704.7|7699.5|7695.7|106
1664333700000|2022-09-28 02:55:00|7703.3|7700.5|7699.4|7695.6|7703.6|7700.7|7696.5|7693.5|179
1664334000000|2022-09-28 03:00:00|7700.4|7696.6|7714.1|7711.3|7718.3|7715.3|7699.4|7695.6|447
1664334300000|2022-09-28 03:05:00|7714.3|7710.5|7720.3|7717.5|7729.3|7725.5|7709.1|7706.3|391
1664334600000|2022-09-28 03:10:00|7720.4|7716.6|7725.3|7721.5|7733.6|7730.3|7719.4|7716.5|255
1664334900000|2022-09-28 03:15:00|7725.1|7722.3|7732.4|7728.6|7733.4|7730.5|7720.4|7717.6|207
1664335200000|2022-09-28 03:20:00|7732.1|7728.3|7741.6|7737.8|7745.7|7742.8|7726|7722.3|375
1664335500000|2022-09-28 03:25:00|7741.4|7738.6|7735.4|7731.6|7744.4|7740.8|7727.6|7724.4|219
1664335800000|2022-09-28 03:30:00|7734.4|7730.7|7727.4|7723.6|7736.4|7732.6|7719.4|7716.6|150
1664336100000|2022-09-28 03:35:00|7726.4|7722.6|7730.7|7726.9|7732.5|7729.6|7724.4|7721.4|83
1664336400000|2022-09-28 03:40:00|7730.4|7726.6|7731.2|7728.4|7734.5|7731.6|7729.5|7726.4|131
1664336700000|2022-09-28 03:45:00|7731.4|7728.6|7732.4|7729.6|7735.4|7732.6|7729.4|7726.4|83
1664337000000|2022-09-28 03:50:00|7732.5|7728.6|7735.4|7731.6|7735.5|7732.6|7731.2|7728.4|57
1664337300000|2022-09-28 03:55:00|7734.7|7731.9|7725.7|7722.9|7737|7734.2|7724.7|7721.7|305
1664337600000|2022-09-28 04:00:00|7725.5|7722.7|7721.3|7717.5|7729.5|7726.5|7717.3|7714.4|157
1664337900000|2022-09-28 04:05:00|7720.6|7716.8|7720.3|7716.5|7721.5|7718.5|7717.8|7714.5|57
1664338200000|2022-09-28 04:10:00|7720.5|7716.7|7715.5|7711.7|7721.5|7718.5|7713.3|7709.7|108
1664338500000|2022-09-28 04:15:00|7715.3|7712.5|7715.3|7712.5|7720.3|7716.5|7711.3|7708.5|65
1664338800000|2022-09-28 04:20:00|7716|7713.2|7720.3|7716.5|7724.1|7720.5|7715.3|7712.4|109
1664339100000|2022-09-28 04:25:00|7719.3|7715.5|7722.4|7718.6|7724.4|7721.5|7717.3|7714.5|62
1664339400000|2022-09-28 04:30:00|7722.3|7718.5|7735.3|7731.5|7740.8|7737.5|7718.3|7715.5|370
1664339700000|2022-09-28 04:35:00|7734.4|7730.6|7740.3|7737.5|7744.1|7740.8|7730.9|7727.6|412
1664340000000|2022-09-28 04:40:00|7739.4|7736.6|7755.3|7752.5|7756.4|7753.5|7738.4|7735.5|315
1664340300000|2022-09-28 04:45:00|7755.4|7751.6|7745.3|7742.5|7755.4|7751.6|7742.4|7739.1|268
1664340600000|2022-09-28 04:50:00|7745.4|7741.6|7741.3|7737.5|7745.4|7742.5|7734.3|7731.5|158
1664340900000|2022-09-28 04:55:00|7740.3|7738|7738.4|7734.6|7740.8|7738|7732.1|7728.4|105
1664341200000|2022-09-28 05:00:00|7738.2|7735.4|7730.2|7726.4|7741.2|7738.3|7729.2|7725.9|166
1664341500000|2022-09-28 05:05:00|7731.1|7727.4|7723.2|7719.4|7731.1|7727.4|7720.2|7717.3|155
1664341800000|2022-09-28 05:10:00|7723.1|7719.3|7715.4|7711.6|7726.7|7723.4|7714.4|7711.1|156
1664342100000|2022-09-28 05:15:00|7715.2|7712.4|7721.1|7717.3|7724.2|7720.6|7714.4|7711.4|190
1664342400000|2022-09-28 05:20:00|7720.2|7717.4|7725.2|7722.4|7733.2|7730.4|7719.2|7716.3|267
1664342700000|2022-09-28 05:25:00|7726.2|7723.4|7725.2|7721.4|7730.2|7727.4|7723.2|7719.5|60
1664343000000|2022-09-28 05:30:00|7725|7721.2|7694.2|7690.4|7725|7721.4|7691.2|7688.2|894
1664343300000|2022-09-28 05:35:00|7693.2|7691.1|7693.2|7689.4|7699|7695.4|7687.2|7683.5|240
1664343600000|2022-09-28 05:40:00|7694.2|7690.4|7726.2|7722.4|7727.3|7724.2|7694.2|7690.4|379
1664343900000|2022-09-28 05:45:00|7726.3|7722.5|7732.2|7728.4|7733.3|7730.4|7724.2|7721.4|326
1664344200000|2022-09-28 05:50:00|7731.2|7727.4|7711.1|7707.3|7736.3|7733|7710|7706.3|399
1664344500000|2022-09-28 05:55:00|7712.1|7708.3|7710.3|7707.5|7719.1|7716.3|7709.1|7706.3|254
1664344800000|2022-09-28 06:00:00|7710.1|7707.3|7728.1|7724.3|7732.1|7728.3|7709.1|7705.5|346
1664345100000|2022-09-28 06:05:00|7727.1|7723.3|7715.1|7712.3|7733.5|7730.3|7714.1|7710.3|359
1664345400000|2022-09-28 06:10:00|7716.1|7712.2|7712.1|7708.3|7725|7721.3|7710|7706.3|168
1664345700000|2022-09-28 06:15:00|7712.3|7708.5|7701|7697.2|7717.1|7713.3|7691.1|7688.2|571
1664346000000|2022-09-28 06:20:00|7701.1|7698.2|7711.3|7708.5|7715.3|7711.5|7701|7697.5|350
1664346300000|2022-09-28 06:25:00|7711.1|7708.3|7730.1|7727.3|7741.8|7738.1|7710.1|7706.8|759
1664346600000|2022-09-28 06:30:00|7729.9|7726.1|7717.1|7714.3|7729.9|7726.3|7715.8|7712.1|422
1664346900000|2022-09-28 06:35:00|7718.1|7714.4|7721.9|7718.1|7724.9|7721.3|7715.2|7711.4|237
1664347200000|2022-09-28 06:40:00|7721.1|7718.3|7721.1|7717.3|7730.2|7727.3|7718.1|7715.1|230
1664347500000|2022-09-28 06:45:00|7721.9|7718.1|7737.7|7734.9|7737.9|7734.9|7708.1|7705.1|533
1664347800000|2022-09-28 06:50:00|7737.9|7734.1|7715.7|7712.9|7737.9|7734.9|7712.7|7709.4|470
1664348100000|2022-09-28 06:55:00|7715.9|7713.1|7703|7700.2|7723.9|7720.6|7701|7698.1|443
1664348400000|2022-09-28 07:00:00|7703.9|7700.1|7712.6|7708.8|7722.6|7718.9|7703|7700.1|647
1664348700000|2022-09-28 07:05:00|7712.7|7708.9|7665|7661.2|7713.6|7709.9|7661|7657.7|1283
1664349000000|2022-09-28 07:10:00|7665.2|7662.2|7656.2|7652.4|7673|7670.2|7653.5|7650.7|804
1664349300000|2022-09-28 07:15:00|7655.2|7651.7|7662|7658.2|7665|7662.1|7651|7648.2|681
1664349600000|2022-09-28 07:20:00|7661.8|7659|7670.2|7666.4|7670.7|7667.9|7652|7648.7|791
1664349900000|2022-09-28 07:25:00|7671|7667.2|7661.5|7657.7|7673.5|7670.5|7634.5|7631.2|1573
1664350200000|2022-09-28 07:30:00|7661.3|7657.5|7679|7676.2|7695.1|7692.2|7654.3|7651.5|1415
1664350500000|2022-09-28 07:35:00|7679.8|7676|7663|7659.2|7682.5|7679.2|7652.1|7648.8|650
1664350800000|2022-09-28 07:40:00|7662|7658.2|7699.8|7696|7702|7699|7659.6|7656.3|543
1664351100000|2022-09-28 07:45:00|7699|7696.2|7701.8|7698|7720|7717.2|7692|7688.3|804
1664351400000|2022-09-28 07:50:00|7702|7699.2|7733.8|7730|7738.2|7735.4|7701|7698|777
1664351700000|2022-09-28 07:55:00|7733.9|7730.1|7728.9|7726.1|7749.6|7746.1|7722.9|7720|984
1664352000000|2022-09-28 08:00:00|7729.9|7727|7719.8|7716|7738.9|7735.1|7718.9|7716|800
1664352300000|2022-09-28 08:05:00|7719.9|7716.1|7732.4|7728.6|7735.1|7731.3|7711.9|7709|676
1664352600000|2022-09-28 08:10:00|7732.9|7729.1|7736.1|7733.3|7748.1|7745.1|7731.4|7727.6|879
1664352900000|2022-09-28 08:15:00|7736.2|7733.4|7751.1|7747.3|7752.6|7749.8|7729.9|7726.3|696
1664353200000|2022-09-28 08:20:00|7751.7|7747.9|7783.1|7779.3|7786.9|7784.1|7751.7|7747.9|1779
1664353500000|2022-09-28 08:25:00|7783.9|7780.1|7776.9|7774.1|7789.6|7786.8|7763.7|7759.9|1608
1664353800000|2022-09-28 08:30:00|7777|7773.2|7786.7|7782.9|7793.1|7789.8|7768.9|7765.9|1073
1664354100000|2022-09-28 08:35:00|7786.9|7783.1|7805.7|7801.9|7807.7|7804.8|7783.9|7780.9|1179
1664354400000|2022-09-28 08:40:00|7805.4|7801.6|7798.9|7795.1|7808.6|7805.6|7792.9|7789.1|834
1664354700000|2022-09-28 08:45:00|7799.5|7795.7|7819.5|7815.7|7820.4|7817.6|7797.5|7794.2|514
1664355000000|2022-09-28 08:50:00|7814.4|7810.7|7814.5|7811.7|7820.9|7817.7|7804.4|7800.6|553
1664355300000|2022-09-28 08:55:00|7815.4|7811.6|7786.5|7783.7|7815.9|7812.7|7781.5|7778.6|828
1664355600000|2022-09-28 09:00:00|7786.4|7782.7|7794.5|7791.7|7800.7|7797.4|7775.5|7772.6|816
1664355900000|2022-09-28 09:05:00|7794.7|7790.9|7788.5|7784.7|7801|7797.7|7782.5|7779.5|417
1664356200000|2022-09-28 09:10:00|7789.3|7785.7|7804.5|7801.7|7807|7804|7774.2|7770.9|660
1664356500000|2022-09-28 09:15:00|7805.3|7801.5|7816.5|7812.7|7830.5|7826.7|7796.5|7792.7|1196
1664356800000|2022-09-28 09:20:00|7816.3|7812.5|7789.8|7786|7820.5|7817.7|7783.8|7780.8|751
1664357100000|2022-09-28 09:25:00|7789.9|7787|7793.6|7789.8|7800.8|7798|7782.8|7779|334
1664357400000|2022-09-28 09:30:00|7792.8|7790|7818.9|7815.1|7826.6|7823|7786.8|7784|656
1664357700000|2022-09-28 09:35:00|7818.8|7816|7814.1|7810.3|7827.3|7824.5|7805.9|7802.1|526
1664358000000|2022-09-28 09:40:00|7813.9|7811.1|7795.1|7792.3|7819.9|7816.1|7794.2|7790.9|657
1664358300000|2022-09-28 09:45:00|7796.1|7793.3|7813.1|7809.3|7815.2|7812.3|7791.1|7787.3|354
1664358600000|2022-09-28 09:50:00|7812.2|7809.4|7806.2|7802.4|7813.2|7810.3|7795.9|7792.3|296
1664358900000|2022-09-28 09:55:00|7806.1|7802.3|7806.2|7802.4|7812.9|7809.3|7798.1|7794.4|265
1664359200000|2022-09-28 10:00:00|7805.4|7802.6|7807.9|7804.1|7835.4|7832.2|7785.2|7781.9|1756
1664359500000|2022-09-28 10:05:00|7809|7805.2|7799.9|7797.1|7813.2|7810.2|7779.5|7776.7|1118
1664359800000|2022-09-28 10:10:00|7800|7797.2|7854.5|7850.7|7855.7|7852.1|7790|7786.7|1756
1664360100000|2022-09-28 10:15:00|7853.7|7850.9|7879.7|7875.9|7881.5|7878.2|7842.7|7839.9|1219
1664360400000|2022-09-28 10:20:00|7879.5|7876.7|7884.5|7880.7|7887.7|7884.1|7869.5|7865.9|981
1664360700000|2022-09-28 10:25:00|7883.8|7880|7886.9|7883.1|7890.5|7886.9|7860.7|7856.9|985
1664361000000|2022-09-28 10:30:00|7886.5|7882.7|7888.2|7884.4|7896.5|7893.2|7883.7|7880.4|1079
1664361300000|2022-09-28 10:35:00|7887.4|7884.6|7891.7|7887.9|7896.5|7893.4|7881.4|7877.6|752
1664361600000|2022-09-28 10:40:00|7891.5|7888.7|7897.5|7893.7|7910.5|7907.5|7882.5|7878.7|1094
1664361900000|2022-09-28 10:45:00|7897.7|7893.9|7893.6|7889.8|7902.1|7898.8|7883.7|7880.7|730
1664362200000|2022-09-28 10:50:00|7894.5|7890.7|7869.5|7865.7|7898.5|7894.8|7865.6|7861.8|820
1664362500000|2022-09-28 10:55:00|7868.6|7865.8|7879.5|7875.7|7883.8|7880.5|7862|7858.8|439
1664362800000|2022-09-28 11:00:00|7879.3|7876.5|7866.3|7863.5|7889.5|7886.5|7864.3|7860.7|542
1664363100000|2022-09-28 11:05:00|7866.5|7862.7|7864.5|7860.7|7866.5|7863.5|7850.5|7847|813
1664363400000|2022-09-28 11:10:00|7863.6|7860.8|7851.6|7847.8|7871.1|7868.3|7848.6|7845.6|677
1664363700000|2022-09-28 11:15:00|7851.8|7848|7850.6|7847.8|7865.4|7861.8|7838.6|7835.6|839
1664364000000|2022-09-28 11:20:00|7851.4|7847.6|7844.9|7842.1|7856.1|7852.8|7832.9|7829.9|794
1664364300000|2022-09-28 11:25:00|7845.1|7842.3|7832.9|7830.1|7852.3|7848.5|7826.9|7823.3|741
1664364600000|2022-09-28 11:30:00|7832.2|7829.4|7849.9|7847.1|7870.9|7867.4|7831.9|7829.1|932
1664364900000|2022-09-28 11:35:00|7850|7846.2|7843.9|7841.1|7854.9|7852.1|7836|7833.2|475
1664365200000|2022-09-28 11:40:00|7844|7840.2|7862.6|7858.8|7864.1|7860.8|7839.9|7836.9|628
1664365500000|2022-09-28 11:45:00|7861.6|7858.6|7856.7|7852.9|7866.7|7863.8|7850.7|7846.9|368
1664365800000|2022-09-28 11:50:00|7857.4|7853.6|7869.5|7866.7|7871.1|7867.6|7849.5|7846.7|552
1664366100000|2022-09-28 11:55:00|7870.4|7866.6|7875.7|7871.9|7877.5|7874.7|7863.4|7860.2|450
1664366400000|2022-09-28 12:00:00|7874.5|7871.7|7860.5|7857.7|7881.5|7877.7|7857|7853.7|1025
1664366700000|2022-09-28 12:05:00|7859.7|7856.7|7884.4|7880.6|7900|7896.4|7858.5|7855.6|1134
1664367000000|2022-09-28 12:10:00|7883.5|7880.7|7877.3|7873.5|7893.7|7890.7|7870.5|7867.5|951
1664367300000|2022-09-28 12:15:00|7877.5|7874.7|7922.5|7919.7|7922.5|7919.7|7868.5|7865.4|1544
1664367600000|2022-09-28 12:20:00|7931|7927.2|7946.5|7942.7|7950.5|7946.9|7922.3|7919|3198
1664367900000|2022-09-28 12:25:00|7946.4|7943.6|7937.7|7933.9|7952.4|7948.7|7921.8|7918|1350
1664368200000|2022-09-28 12:30:00|7937.5|7934.7|7962.2|7959.4|7975|7971.4|7937.5|7934.7|2332
1664368500000|2022-09-28 12:35:00|7962.9|7960.1|7970.5|7967.7|7979.9|7977.1|7954.2|7950.6|2798
1664368800000|2022-09-28 12:40:00|7970.7|7966.9|7965.4|7961.6|7980.5|7977.7|7958.4|7955.6|1117
1664369100000|2022-09-28 12:45:00|7965.5|7961.7|7944.5|7941.7|7975.7|7972.4|7942.2|7938.9|1865
1664369400000|2022-09-28 12:50:00|7945.4|7941.6|7950.8|7948|7961.7|7958|7933.8|7930|1531
1664369700000|2022-09-28 12:55:00|7951|7947.2|7971.8|7969|7973.7|7970.9|7946.8|7943.9|1662
1664370000000|2022-09-28 13:00:00|7970.8|7968|7961|7957.2|7996.5|7993|7942.1|7938.7|4942
1664370300000|2022-09-28 13:05:00|7961.7|7957.9|7917.1|7913.3|7983|7979.9|7912.1|7909.3|3357
1664370600000|2022-09-28 13:10:00|7915.9|7914.3|7910.6|7906.8|7925.4|7921.6|7897.8|7895|2454
1664370900000|2022-09-28 13:15:00|7910.8|7907|7919.3|7915.5|7940.3|7936.6|7909.8|7907|1680
1664371200000|2022-09-28 13:20:00|7918.4|7915.6|7936.6|7933.8|7938.6|7934.9|7912.7|7909.4|1664
1664371500000|2022-09-28 13:25:00|7937.6|7934.8|7931.9|7928.1|7943.9|7940.6|7907.4|7904.1|2185
1664371800000|2022-09-28 13:30:00|7932.1|7929.1|7924.2|7920.4|7946.1|7942.8|7909.4|7906.4|2302
1664372100000|2022-09-28 13:35:00|7923.4|7920.6|7900.1|7896.3|7939.9|7936.3|7897.1|7894.1|1949
1664372400000|2022-09-28 13:40:00|7899.2|7896.4|7930.1|7927.3|7931.1|7927.9|7890.7|7887.4|1995
1664372700000|2022-09-28 13:45:00|7930.4|7927.6|7904.9|7901.1|7932.1|7929.3|7886.7|7883.7|1767
1664373000000|2022-09-28 13:50:00|7904.1|7901.3|7944.7|7941.9|7965.9|7962.9|7904.1|7900.8|2734
1664373300000|2022-09-28 13:55:00|7943.7|7940.9|7935.2|7931.4|7949.7|7946.8|7918|7915.1|1680
1664373600000|2022-09-28 14:00:00|7935|7932.2|7935.9|7932.1|7959|7956.1|7929.7|7926.4|2545
1664373900000|2022-09-28 14:05:00|7934.7|7931.9|7955.7|7951.9|7969.2|7965.9|7933.5|7929.9|2108
1664374200000|2022-09-28 14:10:00|7956.5|7952.9|7996.4|7993.6|8000.7|7997.4|7955|7951.9|3466
1664374500000|2022-09-28 14:15:00|7996.2|7992.6|7983.4|7980.6|8011.7|8007.9|7960.5|7957.6|4562
1664374800000|2022-09-28 14:20:00|7983.2|7980.4|7993|7989.2|8005.7|8002.9|7971.2|7968.4|1689
1664375100000|2022-09-28 14:25:00|7991.7|7988.9|7996.7|7988.9|8010.4|8007.3|7982.5|7978.4|2958
1664375400000|2022-09-28 14:30:00|7997.1|7989.3|8070.4|8067.6|8076.1|8072.8|7995.7|7989.3|9657
1664375700000|2022-09-28 14:35:00|8071.2|8067.4|8057.7|8054.9|8093.2|8090.2|8056.7|8053.7|5590
1664376000000|2022-09-28 14:40:00|8057.5|8054.7|8033.6|8029.8|8062.9|8059.6|8029.1|8026.3|4363
1664376300000|2022-09-28 14:45:00|8032.8|8030|8042.5|8038.7|8061.5|8058.7|8022.3|8018.8|2774
1664376600000|2022-09-28 14:50:00|8042.7|8039.9|8061.7|8058.9|8061.8|8058.9|8033.7|8030|2023
1664376900000|2022-09-28 14:55:00|8062.2|8057.9|8064.8|8062|8073.6|8070.8|8053|8050.2|1890
1664377200000|2022-09-28 15:00:00|8062.6|8059.8|8092.6|8088.8|8108.2|8105.4|8057.8|8055|3388
1664377500000|2022-09-28 15:05:00|8091.8|8088|8058.8|8056|8096.6|8093.7|8056.8|8054|2452
1664377800000|2022-09-28 15:10:00|8059.6|8056.8|8074.5|8070.7|8079.3|8076.2|8049.6|8046.8|1848
1664378100000|2022-09-28 15:15:00|8074.3|8071.5|8067.4|8063.6|8079.5|8076.5|8052.3|8049.3|1649
1664378400000|2022-09-28 15:20:00|8066.8|8063|8076.4|8072.6|8089.4|8086.6|8059.3|8055.6|1766
1664378700000|2022-09-28 15:25:00|8075.3|8072.5|8060.6|8057.8|8083.1|8079.5|8048.6|8045.6|4402
1664379000000|2022-09-28 15:30:00|8061.4|8057.6|8035.4|8031.6|8065.2|8062.4|8022.2|8018.6|3083
1664379300000|2022-09-28 15:35:00|8035.5|8032.6|8043.9|8041.1|8063.9|8060.8|8030.2|8026.9|3545
1664379600000|2022-09-28 15:40:00|8044.9|8042.1|8072.6|8069.8|8073.1|8070.3|8041.2|8038.3|2092
1664379900000|2022-09-28 15:45:00|8073.9|8070.1|8096.6|8093.8|8098.8|8096|8072.6|8069.8|3437
1664380200000|2022-09-28 15:50:00|8096.8|8093|8112.5|8108.7|8128.6|8125|8093.1|8089.6|3471
1664380500000|2022-09-28 15:55:00|8113.5|8109.7|8112.6|8109.8|8121.3|8118.2|8103.6|8100.8|1488
1664380800000|2022-09-28 16:00:00|8113.5|8109.7|8137.9|8135.1|8141.1|8138.3|8108.5|8105.5|1986
1664381100000|2022-09-28 16:05:00|8138.1|8134.3|8145.4|8142.6|8148.8|8145.8|8132.6|8129.6|1984
1664381400000|2022-09-28 16:10:00|8146.4|8142.8|8151.1|8147.3|8162.8|8160|8144.6|8141.6|2758
1664381700000|2022-09-28 16:15:00|8150.9|8148.1|8161.9|8159.1|8165.4|8162.4|8148.2|8145.4|1633
1664382000000|2022-09-28 16:20:00|8162.7|8159.9|8153.2|8150.4|8166.1|8163.1|8151.2|8147.9|2314
1664382300000|2022-09-28 16:25:00|8153.1|8150.3|8146.4|8142.6|8158.1|8154.4|8131.3|8128.4|2635
1664382600000|2022-09-28 16:30:00|8145.5|8142.7|8121.2|8118.4|8158.5|8155.7|8118.3|8115.5|2539
1664382900000|2022-09-28 16:35:00|8121.8|8119|8109.2|8106.4|8123.3|8120.5|8106|8103.2|1654
1664383200000|2022-09-28 16:40:00|8110|8107.2|8113.1|8110.3|8118.1|8115.3|8106.8|8103.9|988
1664383500000|2022-09-28 16:45:00|8113.3|8110.5|8130.3|8126.5|8134.7|8131.4|8111.1|8108.2|2162
1664383800000|2022-09-28 16:50:00|8129.1|8126.3|8110.3|8107.5|8130.1|8127.3|8102.3|8099.3|1553
1664384100000|2022-09-28 16:55:00|8110.1|8107.3|8120|8116.2|8124|8121.2|8105.8|8103|950
1664384400000|2022-09-28 17:00:00|8119.1|8116.3|8123.4|8120.6|8140.6|8137.6|8119.1|8116.2|1560
1664384700000|2022-09-28 17:05:00|8124.6|8120.8|8140.4|8137.6|8145.3|8141.6|8120.4|8117.5|1020
1664385000000|2022-09-28 17:10:00|8139.4|8136.6|8140.4|8137.6|8142.3|8139.3|8129.3|8126.5|1037
1664385300000|2022-09-28 17:15:00|8141.3|8138.5|8136.9|8133.1|8148.1|8145.3|8134.9|8132.1|1561
1664385600000|2022-09-28 17:20:00|8136.7|8133.9|8122.4|8119.6|8137.2|8133.9|8118.4|8114.7|1406
1664385900000|2022-09-28 17:25:00|8123.4|8120.4|8116|8113.2|8126.2|8122.6|8105.2|8102.4|1093
1664386200000|2022-09-28 17:30:00|8116.9|8113.1|8143.5|8139.7|8144.7|8141.6|8114.5|8111.4|1002
1664386500000|2022-09-28 17:35:00|8143.7|8140.7|8130.2|8126.4|8152.7|8149.9|8123|8120.1|1743
1664386800000|2022-09-28 17:40:00|8130|8127.2|8150.5|8146.7|8155.9|8152.6|8130|8126.4|2378
1664387100000|2022-09-28 17:45:00|8150.4|8147.6|8158.9|8155.1|8161|8157.4|8140.4|8136.9|1348
1664387400000|2022-09-28 17:50:00|8158.7|8155.9|8147|8144.2|8160.2|8157.1|8141.5|8138.2|1270
1664387700000|2022-09-28 17:55:00|8146.7|8143.9|8160.4|8157.6|8165.2|8162.3|8143.7|8140.9|2102
1664388000000|2022-09-28 18:00:00|8161.2|8157.4|8154.5|8150.7|8172.1|8168.6|8145.8|8142.9|3372
1664388300000|2022-09-28 18:05:00|8154.7|8151.7|8164.8|8161|8165|8162|8146.8|8143.6|1153
1664388600000|2022-09-28 18:10:00|8164|8161.2|8165|8162.2|8168|8165|8155.2|8152|1254
1664388900000|2022-09-28 18:15:00|8166.2|8162.4|8168.1|8164.3|8179.3|8176.5|8160.3|8157.3|1992
1664389200000|2022-09-28 18:20:00|8168.3|8164.5|8168.6|8165.8|8177.1|8173.5|8162.8|8160|2661
1664389500000|2022-09-28 18:25:00|8168.8|8165|8189.6|8186.8|8195|8192|8168.6|8165|8307
1664389800000|2022-09-28 18:30:00|8189.8|8187|8196.6|8193.8|8200.6|8197.8|8179.1|8176.2|2877
1664390100000|2022-09-28 18:35:00|8197.5|8193.7|8181.1|8177.3|8204.1|8200.5|8179.6|8176.3|2691
1664390400000|2022-09-28 18:40:00|8180.3|8177.5|8164.4|8160.6|8181.1|8177.5|8162.4|8158.6|1005
1664390700000|2022-09-28 18:45:00|8164.9|8161.6|8159.1|8155.3|8168.9|8165.6|8158.2|8155|664
1664391000000|2022-09-28 18:50:00|8158.9|8156.1|8171.6|8168.8|8175.6|8172.6|8158.6|8155.3|736
1664391300000|2022-09-28 18:55:00|8170.9|8168.1|8171.1|8167.3|8173.6|8170.8|8163.6|8160.3|670
1664391600000|2022-09-28 19:00:00|8170.9|8168.1|8177.1|8173.3|8178.1|8175.3|8166.1|8162.4|654
1664391900000|2022-09-28 19:05:00|8176.2|8173.4|8177.1|8173.3|8184.4|8181.4|8173.2|8170.3|414
1664392200000|2022-09-28 19:10:00|8177.2|8174.3|8173|8169.2|8180.4|8177.1|8171|8168.2|252
1664392500000|2022-09-28 19:15:00|8172.9|8170.1|8181.1|8177.3|8185.1|8182.1|8168|8165.2|1382
1664392800000|2022-09-28 19:20:00|8180.1|8176.8|8182|8178.2|8188|8185.1|8174.7|8171.4|702
1664393100000|2022-09-28 19:25:00|8181.9|8179.1|8182|8178.2|8188.7|8185.2|8180.9|8177.2|652
1664393400000|2022-09-28 19:30:00|8180.9|8178.1|8177|8173.2|8184.4|8181.1|8175.7|8171.9|764
1664393700000|2022-09-28 19:35:00|8176.9|8174.1|8175|8171.2|8180.5|8177.7|8170.9|8167.9|939
1664394000000|2022-09-28 19:40:00|8174.8|8172|8174.3|8171.5|8178|8175|8171.8|8168.5|396
1664394300000|2022-09-28 19:45:00|8173.5|8170.5|8171.5|8168.7|8177.5|8174.5|8170.5|8167.2|915
1664394600000|2022-09-28 19:50:00|8171.6|8167.8|8174.6|8170.8|8178.5|8174.8|8165.5|8162.5|915
1664394900000|2022-09-28 19:55:00|8174.5|8171.7|8179|8175.2|8179|8176|8167.3|8164.5|688
1664395200000|2022-09-28 20:00:00|8177.8|8175|8172.5|8169.7|8179|8175.5|8165.8|8162.2|853
1664395500000|2022-09-28 20:05:00|8172.6|8169.8|8170.9|8168.1|8177.8|8174|8169.8|8166.8|156
1664395800000|2022-09-28 20:10:00|8170.8|8168|8166.9|8163.1|8173.1|8170.3|8163.8|8161|1225
1664396100000|2022-09-28 20:15:00|8165.9|8162.6|8165.6|8161.8|8168.6|8164.9|8161.9|8159|196
1664396400000|2022-09-28 20:20:00|8165.4|8162.6|8167.2|8163.4|8169.2|8165.6|8164.4|8160.8|56
1664396700000|2022-09-28 20:25:00|8166.4|8163.6|8171.4|8167.6|8173.6|8170.6|8164.6|8161.6|153
1664397000000|2022-09-28 20:30:00|8172.2|8168.4|8169.7|8166.9|8180.6|8177.6|8169.7|8166.1|363
1664397300000|2022-09-28 20:35:00|8170.5|8166.7|8186.7|8183.9|8187.5|8183.9|8166.5|8163.7|417
1664397600000|2022-09-28 20:40:00|8187.4|8184.6|8184.7|8181.9|8191.5|8188.7|8184.5|8180.9|329
1664397900000|2022-09-28 20:45:00|8184.9|8181.1|8170.7|8166.9|8185.7|8182.1|8166.7|8163.7|424
1664398200000|2022-09-28 20:50:00|8169.8|8166|8160|8157.2|8176.3|8172.9|8160|8157|874
1664398500000|2022-09-28 20:55:00|8159.2|8156.2|8160.7|8156.9|8161.8|8158.9|8153.7|8150.9|351
1664402400000|2022-09-28 22:00:00|8162.2|8154.4|8156.2|8152.4|8167.2|8163.7|8152.7|8149.9|447
1664402700000|2022-09-28 22:05:00|8156|8153.2|8155.8|8152|8161.7|8158.4|8151.8|8148|77
1664403000000|2022-09-28 22:10:00|8157.2|8153.4|8157.7|8153.9|8162|8159|8154.8|8151|104
1664403300000|2022-09-28 22:15:00|8160.5|8156.7|8150.8|8147|8160.7|8156.9|8148.8|8146|133
1664403600000|2022-09-28 22:20:00|8150|8146.2|8144.5|8140.7|8150.8|8147|8141.8|8138|231
1664403900000|2022-09-28 22:25:00|8143.6|8140.8|8151.8|8149|8153.8|8151|8143.6|8140.7|103
1664404200000|2022-09-28 22:30:00|8152|8148.2|8144.5|8140.7|8152.8|8149.8|8144.5|8140.7|88
1664404500000|2022-09-28 22:35:00|8144.3|8140.5|8147.9|8144.1|8147.9|8145.1|8143.3|8139.7|225
1664404800000|2022-09-28 22:40:00|8148.3|8144.5|8151.3|8148.5|8153.3|8149.6|8148.1|8144.3|622
1664405100000|2022-09-28 22:45:00|8151.4|8148.6|8149.1|8145.3|8153.3|8149.6|8143.3|8140.3|119
1664405400000|2022-09-28 22:50:00|8148.3|8144.5|8147.1|8143.3|8151.3|8148.5|8146.3|8143.3|66
1664405700000|2022-09-28 22:55:00|8148.1|8144.3|8149.2|8145.4|8151.2|8147.6|8147.9|8144.3|37
1664406000000|2022-09-28 23:00:00|8148.6|8144.8|8145.2|8142.4|8151.1|8147.4|8145.1|8142.3|64
1664406300000|2022-09-28 23:05:00|8146.1|8142.3|8147.1|8144.3|8148.2|8145.3|8144.1|8141.1|51
1664406600000|2022-09-28 23:10:00|8146.4|8143.6|8149|8145.2|8149|8145.4|8145|8141.4|64
1664406900000|2022-09-28 23:15:00|8148|8146.1|8145.9|8142.1|8149.2|8146.2|8145|8142.1|53
1664407200000|2022-09-28 23:20:00|8146|8142.2|8146.2|8142.4|8147.2|8144.2|8144.4|8141.2|60
1664407500000|2022-09-28 23:25:00|8145.4|8142.6|8147.2|8143.4|8147.2|8143.5|8143.3|8139.5|46
1664407800000|2022-09-28 23:30:00|8146.2|8142.4|8144|8141.2|8146.2|8143.2|8142|8139.2|52
1664408100000|2022-09-28 23:35:00|8144.2|8141.4|8141|8138.2|8145|8141.4|8137|8134|77
1664408400000|2022-09-28 23:40:00|8141.8|8138|8142.8|8139|8144.8|8141.2|8140|8137|52
1664408700000|2022-09-28 23:45:00|8142|8139.2|8145|8141.2|8145|8141.2|8139|8136|59
1664409000000|2022-09-28 23:50:00|8144|8141|8142.1|8138.3|8145|8141.3|8141|8138|45
1664409300000|2022-09-28 23:55:00|8141.3|8138.5|8145.1|8141.3|8145.1|8142.1|8140.9|8137.7|43
1664409600000|2022-09-29 00:00:00|8144.9|8142.1|8144.6|8141.8|8147.1|8144.1|8134.8|8131.1|653
1664409900000|2022-09-29 00:05:00|8145.3|8142.5|8132.8|8130|8150.6|8147.8|8132.8|8130|366
1664410200000|2022-09-29 00:10:00|8133.6|8129.8|8123.6|8119.8|8135.8|8133|8122.7|8119.4|390
1664410500000|2022-09-29 00:15:00|8124.7|8120.8|8137.9|8135.1|8139.9|8136.3|8124.2|8120.4|196
1664410800000|2022-09-29 00:20:00|8138.9|8136.1|8143.9|8140.1|8145.7|8142.9|8134.9|8131.9|208
1664411100000|2022-09-29 00:25:00|8142.9|8139.1|8145.7|8141.9|8146.5|8142.9|8137.9|8134.4|99
1664411400000|2022-09-29 00:30:00|8145.5|8142.7|8144.7|8140.9|8149.7|8146.7|8141.9|8138.9|119
1664411700000|2022-09-29 00:35:00|8144.9|8141.1|8148.5|8144.7|8150.5|8146.9|8141.9|8138.2|127
1664412000000|2022-09-29 00:40:00|8148.4|8145.6|8144.5|8141.7|8148.5|8145.7|8143.5|8140.7|54
1664412300000|2022-09-29 00:45:00|8145.2|8142.4|8144.7|8141.9|8145.7|8142.7|8137|8134.2|153
1664412600000|2022-09-29 00:50:00|8145.7|8142.4|8143.5|8139.7|8149.5|8145.9|8140.2|8136.7|62
1664412900000|2022-09-29 00:55:00|8142.5|8139.5|8140.5|8137.7|8148.6|8145.7|8140.5|8137.7|121
1664413200000|2022-09-29 01:00:00|8141.3|8137.5|8150.3|8146.5|8153.3|8149.7|8138.8|8135.7|537
1664413500000|2022-09-29 01:05:00|8149.3|8146.3|8181.3|8177.5|8187|8183.3|8146.5|8143.5|1056
1664413800000|2022-09-29 01:10:00|8181.1|8177.3|8178.4|8174.6|8184.6|8181.7|8173.1|8169.3|544
1664414100000|2022-09-29 01:15:00|8177.4|8173.6|8196.3|8193.5|8204.3|8200.6|8176.4|8173.5|878
1664414400000|2022-09-29 01:20:00|8196.4|8193.6|8196.8|8193|8200.6|8197.6|8188.4|8185.5|461
1664414700000|2022-09-29 01:25:00|8195.8|8192.8|8199.4|8195.6|8201.8|8198.8|8192.8|8189.8|236
1664415000000|2022-09-29 01:30:00|8198.6|8195.8|8196.6|8192.8|8207.6|8204.6|8187.7|8184.8|518
1664415300000|2022-09-29 01:35:00|8196.7|8192.9|8187.6|8183.8|8199.9|8196.9|8181.9|8178.8|435
1664415600000|2022-09-29 01:40:00|8187.4|8184.6|8206.7|8203.9|8208.9|8205.9|8186.6|8182.8|333
1664415900000|2022-09-29 01:45:00|8206.9|8203.1|8199.7|8195.9|8206.9|8203.3|8195.7|8192.9|176
1664416200000|2022-09-29 01:50:00|8199.9|8196.9|8192.7|8188.9|8201.9|8198.2|8188.7|8185.7|418
1664416500000|2022-09-29 01:55:00|8192.5|8189.7|8192.7|8189.9|8198.7|8195.1|8190.7|8187.1|274
1664416800000|2022-09-29 02:00:00|8193.3|8190.5|8186.7|8183.9|8197.7|8194.1|8186.7|8183.7|225
1664417100000|2022-09-29 02:05:00|8186.8|8183|8172.8|8170|8187.7|8184.9|8166.3|8163.2|626
1664417400000|2022-09-29 02:10:00|8173|8170.2|8163|8159.2|8176|8172.4|8159.2|8156.2|366
1664417700000|2022-09-29 02:15:00|8163.2|8160.2|8162.8|8159|8166|8162.7|8157.7|8154.9|288
1664418000000|2022-09-29 02:20:00|8163|8159.2|8152|8148.2|8163.2|8160|8151|8147.2|260
1664418300000|2022-09-29 02:25:00|8151|8148.8|8148|8144.2|8153.5|8150.2|8141.3|8138|463
1664418600000|2022-09-29 02:30:00|8149|8146.2|8142.9|8140.1|8159|8155.2|8141.6|8138.2|424
1664418900000|2022-09-29 02:35:00|8143.8|8140|8154.9|8152.1|8156.8|8153.1|8141.8|8138|217
1664419200000|2022-09-29 02:40:00|8155.8|8152|8157.9|8154.1|8159.8|8156.1|8149.9|8146.1|165
1664419500000|2022-09-29 02:45:00|8157.1|8155.1|8156.9|8154.1|8158.9|8155.5|8152.9|8149.1|130
1664419800000|2022-09-29 02:50:00|8157.9|8153.1|8153.9|8150.1|8157.9|8153.1|8145.9|8143.1|150
1664420100000|2022-09-29 02:55:00|8154.1|8150.3|8149.9|8146.1|8154.9|8151.3|8145.9|8142.9|74
1664420400000|2022-09-29 03:00:00|8149.4|8147.1|8141.7|8138.9|8157.9|8154.1|8140.9|8137.1|247
1664420700000|2022-09-29 03:05:00|8141.9|8139.1|8148.9|8145.1|8150.1|8147.1|8141.9|8138.3|108
1664421000000|2022-09-29 03:10:00|8148|8146.1|8147.9|8144.1|8151.5|8148.7|8145.9|8142.1|89
1664421300000|2022-09-29 03:15:00|8147.7|8144.9|8148|8144.2|8152|8149.1|8147|8144.1|91
1664421600000|2022-09-29 03:20:00|8148.7|8144.9|8163.7|8159.9|8164.8|8161.9|8146.9|8143.2|220
1664421900000|2022-09-29 03:25:00|8163.8|8160|8161.8|8158|8172.8|8169|8161.8|8158|350
1664422200000|2022-09-29 03:30:00|8161|8158.2|8150.8|8147|8162|8158.4|8149.8|8146.9|183
1664422500000|2022-09-29 03:35:00|8150|8147.2|8149.6|8146.8|8151.6|8148|8147.8|8144.8|114
1664422800000|2022-09-29 03:40:00|8149.8|8146|8146.8|8144|8152.1|8149|8138.7|8135.2|447
1664423100000|2022-09-29 03:45:00|8145.8|8143|8149.8|8147|8150.6|8147|8142.8|8139.5|87
1664423400000|2022-09-29 03:50:00|8150|8146.2|8147.8|8145|8154|8151|8147.5|8144.2|144
1664423700000|2022-09-29 03:55:00|8147.6|8144.8|8149.6|8146.8|8153.8|8150|8145.6|8142|109
1664424000000|2022-09-29 04:00:00|8149.8|8147|8148.8|8146|8151.3|8148|8145.8|8142.1|113
1664424300000|2022-09-29 04:05:00|8148.9|8145.1|8142.7|8139.9|8149.6|8146|8141.4|8138.1|58
1664424600000|2022-09-29 04:10:00|8143.7|8140.9|8146.7|8143.9|8148.9|8145.9|8140.9|8138.1|53
1664424900000|2022-09-29 04:15:00|8147.6|8143.8|8145.7|8141.9|8148.9|8145.9|8144.1|8141.1|25
1664425200000|2022-09-29 04:20:00|8145.9|8142.1|8155.7|8151.9|8155.9|8152.9|8145.1|8142.1|199
1664425500000|2022-09-29 04:25:00|8154.9|8152.1|8153.7|8149.9|8155.9|8152.9|8151.7|8147.9|54
1664425800000|2022-09-29 04:30:00|8153.5|8150.7|8148.7|8145.9|8153.9|8150.9|8145.7|8142.4|176
1664426100000|2022-09-29 04:35:00|8148.5|8144.7|8149.7|8146.9|8151|8148.1|8146.7|8143.4|134
1664426400000|2022-09-29 04:40:00|8149.9|8147.1|8155.7|8151.9|8156.5|8153|8149.9|8146.9|74
1664426700000|2022-09-29 04:45:00|8154.8|8152|8150.8|8148|8155.8|8152.9|8150.8|8147|46
1664427000000|2022-09-29 04:50:00|8151.7|8147.9|8153.8|8151|8158.8|8155.9|8147.8|8144|95
1664427300000|2022-09-29 04:55:00|8153|8150|8153.8|8151|8159.6|8156.8|8151|8147.7|89
1664427600000|2022-09-29 05:00:00|8154.8|8152|8149.8|8146|8155|8152|8148.6|8145.3|56
1664427900000|2022-09-29 05:05:00|8150|8146.2|8148|8144.2|8150.8|8147.2|8142|8139|122
1664428200000|2022-09-29 05:10:00|8147|8144|8139|8135.2|8148|8144.2|8137.6|8134|119
1664428500000|2022-09-29 05:15:00|8138.8|8135|8128.8|8126|8139.1|8136.2|8128.8|8125.3|259
1664428800000|2022-09-29 05:20:00|8129.6|8125.8|8135.6|8131.8|8137.6|8134.8|8129.6|8125.8|149
1664429100000|2022-09-29 05:25:00|8134.6|8130.8|8139.9|8136.1|8140.8|8137.8|8132.4|8128.8|83
1664429400000|2022-09-29 05:30:00|8138.9|8136.3|8139.7|8135.9|8152.6|8148.9|8134.4|8131.1|334
1664429700000|2022-09-29 05:35:00|8139.9|8136.1|8135.6|8131.8|8142.9|8139.3|8134.6|8131.8|154
1664430000000|2022-09-29 05:40:00|8134.7|8131.9|8124.4|8120.6|8141.6|8137.8|8118.6|8115.3|399
1664430300000|2022-09-29 05:45:00|8124.7|8120.9|8125.1|8121.3|8126.1|8123.1|8118.9|8115.3|232
1664430600000|2022-09-29 05:50:00|8124.9|8122.1|8124.9|8121.1|8126.7|8123.1|8117.7|8114.2|287
1664430900000|2022-09-29 05:55:00|8124|8121.2|8117.9|8115.1|8124|8121.2|8109.9|8106.2|375
1664431200000|2022-09-29 06:00:00|8117.2|8114.4|8111.8|8109|8124|8121.1|8107.8|8104|304
1664431500000|2022-09-29 06:05:00|8112.7|8108.9|8115.8|8112|8117.8|8114|8107.7|8104|312
1664431800000|2022-09-29 06:10:00|8116.3|8113.5|8102.7|8098.9|8117|8114|8099.7|8096.2|389
1664432100000|2022-09-29 06:15:00|8102.2|8098.4|8088.8|8086|8107.8|8104|8086.2|8083.2|718
1664432400000|2022-09-29 06:20:00|8088.2|8085.4|8105.8|8102|8110.6|8106.8|8086|8083|402
1664432700000|2022-09-29 06:25:00|8105.1|8101.3|8101.1|8097.3|8107.1|8104.2|8098|8094.3|389
1664433000000|2022-09-29 06:30:00|8101.3|8098.3|8096|8092.2|8108|8104.3|8091.1|8088.2|232
1664433300000|2022-09-29 06:35:00|8096.1|8092.3|8117.9|8114.1|8117.9|8114.1|8093.6|8090.2|316
1664433600000|2022-09-29 06:40:00|8117.3|8113.5|8127.1|8123.3|8131.1|8127.5|8114.1|8110.3|428
1664433900000|2022-09-29 06:45:00|8126.3|8123.5|8120.1|8116.3|8129.9|8126.3|8116.1|8112.8|243
1664434200000|2022-09-29 06:50:00|8119.3|8116.5|8122.1|8119.3|8124.3|8121.3|8114.3|8111.1|247
1664434500000|2022-09-29 06:55:00|8121.1|8118.3|8114.9|8111.1|8121.1|8118.3|8112.1|8109.1|181
1664434800000|2022-09-29 07:00:00|8114.4|8110.6|8096.1|8093.3|8117.1|8113.3|8092.1|8089.1|726
1664435100000|2022-09-29 07:05:00|8096.9|8093.1|8085.4|8081.6|8097.1|8094.3|8078.1|8075.3|1075
1664435400000|2022-09-29 07:10:00|8084.4|8080.6|8075.4|8071.6|8085.4|8082.6|8069.2|8065.6|581
1664435700000|2022-09-29 07:15:00|8075.2|8072.6|8050.1|8047.3|8079.9|8076.6|8047.1|8044.3|950
1664436000000|2022-09-29 07:20:00|8050.2|8046.4|8054.7|8051.9|8061|8057.7|8037.2|8034.3|824
1664436300000|2022-09-29 07:25:00|8055.7|8052.7|8052.5|8048.7|8061.7|8058.7|8037.7|8033.9|742
1664436600000|2022-09-29 07:30:00|8052.7|8048.9|8042.7|8038.9|8053.7|8049.9|8029.9|8027.1|630
1664436900000|2022-09-29 07:35:00|8042|8038.2|8045.2|8041.4|8076.8|8073|8027.7|8023.9|2697
1664437200000|2022-09-29 07:40:00|8045.3|8041.5|8013.7|8009.9|8052.7|8049.4|8005.5|8002.1|1274
1664437500000|2022-09-29 07:45:00|8012.8|8010|8050.5|8047.7|8054.3|8051|8009.5|8005.9|966
1664437800000|2022-09-29 07:50:00|8050.3|8047.5|8041.1|8038.3|8057.3|8054.5|8034.3|8030.5|854
1664438100000|2022-09-29 07:55:00|8041|8038.2|8064.1|8060.3|8086|8083.2|8041|8037.7|1320
1664438400000|2022-09-29 08:00:00|8069.3|8065.5|8081.9|8078.1|8082.6|8079.1|8049.6|8046.1|915
1664438700000|2022-09-29 08:05:00|8081.8|8079|8084.3|8080.5|8099.1|8096.1|8074.9|8072|957
1664439000000|2022-09-29 08:10:00|8084.9|8081.1|8083.3|8079.5|8089.4|8086.5|8075.3|8072.3|436
1664439300000|2022-09-29 08:15:00|8083.1|8080.3|8082.1|8078.3|8094.3|8091.1|8074.3|8071.3|575
1664439600000|2022-09-29 08:20:00|8082.3|8078.5|8059.2|8056.4|8084.4|8081.5|8052.6|8048.8|606
1664439900000|2022-09-29 08:25:00|8059.4|8055.6|8079.7|8075.9|8099.4|8096.3|8055.4|8052.1|1510
1664440200000|2022-09-29 08:30:00|8079.9|8076.1|8088.1|8084.3|8091.9|8088.1|8061.1|8057.4|1159
1664440500000|2022-09-29 08:35:00|8087.9|8085.1|8045.6|8042.8|8092.1|8089.1|8044.7|8041.8|891
1664440800000|2022-09-29 08:40:00|8046.4|8042.6|8067.2|8063.4|8077|8073.4|8042.6|8039.6|704
1664441100000|2022-09-29 08:45:00|8067|8064.2|8054.8|8051|8077.2|8073.4|8047.4|8043.6|415
1664441400000|2022-09-29 08:50:00|8053.8|8051.7|8058|8054.2|8064.7|8061.4|8049.8|8046.2|329
1664441700000|2022-09-29 08:55:00|8057.2|8054.4|8079.2|8075.4|8089|8086|8049.4|8046.2|821
1664442000000|2022-09-29 09:00:00|8078.2|8075.2|8129.8|8126|8133|8130|8075.2|8071.4|1620
1664442300000|2022-09-29 09:05:00|8128.8|8125.4|8157.8|8154|8163.1|8159.8|8116|8112.2|1214
1664442600000|2022-09-29 09:10:00|8157.2|8153.4|8169.8|8166|8177.3|8173.7|8145.2|8142.2|966
1664442900000|2022-09-29 09:15:00|8170.6|8166.8|8155.8|8152|8172|8169|8152.8|8150|538
1664443200000|2022-09-29 09:20:00|8156|8153|8163.8|8160|8171.9|8168.1|8147.8|8144|688
1664443500000|2022-09-29 09:25:00|8163.1|8159.3|8172.9|8169.1|8182.2|8178.9|8156.8|8153.6|1037
1664443800000|2022-09-29 09:30:00|8173.4|8169.6|8183.1|8180.3|8184.2|8181.3|8163.4|8160.4|613
1664444100000|2022-09-29 09:35:00|8183.7|8180.9|8179.9|8176.1|8190.5|8187.1|8171.7|8168.3|646
1664444400000|2022-09-29 09:40:00|8180|8177.2|8197.9|8194.1|8202|8198.2|8179|8175.9|702
1664444700000|2022-09-29 09:45:00|8199|8196.2|8199.7|8196.9|8209.7|8206.1|8190|8187.1|783
1664445000000|2022-09-29 09:50:00|8200.7|8197.9|8211.7|8207.9|8224.3|8220.7|8198.9|8195.6|939
1664445300000|2022-09-29 09:55:00|8211|8207.2|8203.7|8200.9|8213.5|8210.7|8188|8184.2|934
1664445600000|2022-09-29 10:00:00|8204.7|8201.9|8223.3|8220.5|8226.5|8223.5|8203.7|8200.7|758
1664445900000|2022-09-29 10:05:00|8224.3|8219.7|8219.3|8215.5|8225.1|8221.5|8214|8210.7|480
1664446200000|2022-09-29 10:10:00|8219.1|8216.3|8224.3|8220.5|8230.1|8227.1|8217.3|8213.7|736
1664446500000|2022-09-29 10:15:00|8224.5|8221.5|8234.9|8232.1|8240.4|8237.6|8224.1|8220.3|794
1664446800000|2022-09-29 10:20:00|8235.7|8231.9|8244.1|8240.3|8247.1|8244.1|8234.3|8231.3|667
1664447100000|2022-09-29 10:25:00|8243.3|8240.5|8210.6|8206.8|8251.1|8247.8|8210.4|8206.8|986
1664447400000|2022-09-29 10:30:00|8210.4|8206.6|8199.9|8197.1|8213.6|8210.6|8185.6|8182|1213
1664447700000|2022-09-29 10:35:00|8200.6|8197.8|8187.9|8184.1|8201.1|8198.1|8181.9|8178.3|538
1664448000000|2022-09-29 10:40:00|8187.7|8184.9|8206.6|8203.8|8207.4|8203.9|8182.4|8178.9|479
1664448300000|2022-09-29 10:45:00|8206.1|8202.8|8213.6|8209.8|8223.7|8219.9|8205.6|8202.6|536
1664448600000|2022-09-29 10:50:00|8213.4|8209.6|8226.2|8223.4|8230.2|8227.4|8207.4|8203.8|797
1664448900000|2022-09-29 10:55:00|8226.4|8222.6|8206.5|8202.7|8233.4|8230.4|8203.2|8200.1|533
1664449200000|2022-09-29 11:00:00|8207.4|8203.6|8204.7|8200.9|8222.4|8218.7|8199.5|8195.9|400
1664449500000|2022-09-29 11:05:00|8204|8200.2|8206.9|8203.1|8225.7|8222.7|8200.7|8197.6|483
1664449800000|2022-09-29 11:10:00|8207.2|8203.4|8213|8209.2|8215|8211.4|8195.9|8192.9|655
1664450100000|2022-09-29 11:15:00|8212.2|8209.4|8227|8223.2|8232.8|8230|8210.2|8206.4|576
1664450400000|2022-09-29 11:20:00|8226.8|8224|8214.5|8211.7|8234|8231|8206.4|8202.7|788
1664450700000|2022-09-29 11:25:00|8214.7|8210.9|8210.2|8206.4|8218.5|8215.7|8204.5|8201.6|510
1664451000000|2022-09-29 11:30:00|8209.2|8205.9|8206.5|8202.7|8227.7|8224.7|8205.7|8202.7|1114
1664451300000|2022-09-29 11:35:00|8206.3|8203.5|8197.5|8194.7|8215.5|8211.9|8194.5|8190.7|716
1664451600000|2022-09-29 11:40:00|8197|8193.2|8218.5|8215.7|8227.3|8223.5|8194.8|8192|490
1664451900000|2022-09-29 11:45:00|8218.7|8214.9|8202|8199.2|8226.3|8223.5|8199.5|8196.2|670
1664452200000|2022-09-29 11:50:00|8202.5|8199.7|8197.5|8194.7|8202.5|8199.7|8190.6|8187.8|703
1664452500000|2022-09-29 11:55:00|8198.5|8194.5|8192.8|8189|8199.3|8196.3|8185.8|8182.8|459
1664452800000|2022-09-29 12:00:00|8193.6|8189.8|8181.1|8178.3|8218.3|8214.7|8176.1|8173.2|1857
1664453100000|2022-09-29 12:05:00|8181.3|8177.5|8196.8|8194|8202|8198.2|8173.1|8170.2|926
1664453400000|2022-09-29 12:10:00|8197.6|8193.8|8175.1|8171.3|8208.8|8206|8163.1|8160.2|1151
1664453700000|2022-09-29 12:15:00|8175|8171.2|8179.8|8177|8185.9|8182.3|8161.1|8158.2|913
1664454000000|2022-09-29 12:20:00|8180.8|8178|8192.4|8189.6|8195.6|8191.8|8172.8|8169.8|1014
1664454300000|2022-09-29 12:25:00|8192.6|8188.8|8214|8210.2|8221.9|8218.7|8186.4|8183.4|1536
1664454600000|2022-09-29 12:30:00|8213.7|8209.9|8159.6|8155.8|8219.5|8215.7|8158.6|8155.8|2069
1664454900000|2022-09-29 12:35:00|8159.7|8155.9|8176.1|8172.3|8185.9|8182.9|8157.6|8153.9|1959
1664455200000|2022-09-29 12:40:00|8175.1|8171.8|8190.2|8186.4|8194|8191|8160.1|8157.1|1537
1664455500000|2022-09-29 12:45:00|8189.4|8186.6|8176|8173.2|8202.8|8199.2|8173|8169.4|883
1664455800000|2022-09-29 12:50:00|8176.8|8173|8204|8200.2|8213.6|8208.3|8166.3|8163.4|1707
1664456100000|2022-09-29 12:55:00|8204.6|8200.8|8235.3|8231.5|8241.9|8238.4|8197.5|8193.7|2315
1664456400000|2022-09-29 13:00:00|8235.9|8232.5|8248.7|8245.9|8256.7|8253.4|8226|8222.8|4666
1664456700000|2022-09-29 13:05:00|8248.9|8245.1|8253.7|8249.9|8257.7|8254.8|8224.8|8221.5|2261
1664457000000|2022-09-29 13:10:00|8253.9|8250.9|8244.2|8241.4|8253.9|8250.9|8225.6|8222|1735
1664457300000|2022-09-29 13:15:00|8245.1|8241.3|8240.9|8237.1|8255.9|8252.8|8223.8|8220|1797
1664457600000|2022-09-29 13:20:00|8239.9|8237|8190.1|8186.3|8244.6|8240.8|8177.5|8174.7|2655
1664457900000|2022-09-29 13:25:00|8190.3|8186.5|8201.9|8198.1|8206.7|8203.1|8166.3|8163.5|2021
1664458200000|2022-09-29 13:30:00|8200.9|8197.6|8159.9|8157.1|8223.6|8220.8|8148.4|8145.1|3636
1664458500000|2022-09-29 13:35:00|8160.1|8156.3|8162.7|8158.9|8182|8178.7|8147.8|8144.5|2018
1664458800000|2022-09-29 13:40:00|8162.9|8159.1|8130.1|8127.3|8173.7|8170.1|8106.2|8103.4|4048
1664459100000|2022-09-29 13:45:00|8130.2|8127.4|8145.9|8142.1|8168.1|8165.1|8126.2|8123.3|2868
1664459400000|2022-09-29 13:50:00|8144.9|8141.3|8157|8153.2|8201.9|8198.9|8141.2|8137.9|2417
1664459700000|2022-09-29 13:55:00|8156.9|8153.1|8158.7|8154.9|8187.9|8184.7|8154|8150.2|2442
1664460000000|2022-09-29 14:00:00|8158.9|8155.1|8120.4|8116.6|8164|8161.2|8112.2|8108.9|2598
1664460300000|2022-09-29 14:05:00|8119.6|8116.8|8099.1|8095.3|8148.2|8145.2|8095.1|8092.3|3210
1664460600000|2022-09-29 14:10:00|8098.1|8094.3|8090.2|8086.4|8116.1|8112.3|8084.8|8081.3|2254
1664460900000|2022-09-29 14:15:00|8089.2|8085.6|8083.2|8080.4|8108.9|8106.1|8076.4|8073.4|1838
1664461200000|2022-09-29 14:20:00|8083.4|8079.6|8089|8085.2|8100.2|8096.4|8075.2|8071.4|1833
1664461500000|2022-09-29 14:25:00|8090|8086.2|8124.9|8121.1|8137.5|8133.7|8089.2|8085.9|2863
1664461800000|2022-09-29 14:30:00|8125.4|8121.6|8125.5|8122.7|8133.7|8130.7|8104.5|8101.7|1354
1664462100000|2022-09-29 14:35:00|8125.7|8121.9|8111.5|8107.7|8131.3|8128.5|8102.7|8099.5|1208
1664462400000|2022-09-29 14:40:00|8110.8|8107|8159.6|8156.8|8172.6|8169.8|8108.3|8104.5|2496
1664462700000|2022-09-29 14:45:00|8161.8|8155.8|8135.2|8131.4|8165.3|8162|8132.1|8128.8|1634
1664463000000|2022-09-29 14:50:00|8134.4|8131.6|8188.5|8185.7|8194.5|8191.7|8131.4|8128.4|2143
1664463300000|2022-09-29 14:55:00|8188.7|8185.9|8178.2|8174.4|8193|8189.7|8166|8162.2|1752
1664463600000|2022-09-29 15:00:00|8178|8175.2|8166.4|8162.6|8202.8|8199.9|8161.4|8158.1|1609
1664463900000|2022-09-29 15:05:00|8166.2|8163.4|8211.6|8208.8|8216.6|8213|8160.4|8157.4|2299
1664464200000|2022-09-29 15:10:00|8212.3|8209.5|8221.3|8218.5|8230.3|8227.3|8204.3|8200.7|2494
1664464500000|2022-09-29 15:15:00|8221.5|8217.7|8202.6|8198.8|8225.8|8222.5|8187.6|8184.2|1917
1664464800000|2022-09-29 15:20:00|8202.8|8199|8183.6|8179.8|8202.8|8199.8|8169|8165.3|1751
1664465100000|2022-09-29 15:25:00|8183.4|8180.6|8164|8160.2|8206.6|8203.6|8159|8156.2|2458
1664465400000|2022-09-29 15:30:00|8163.1|8160.3|8164.9|8161.1|8172.8|8169.8|8130.8|8127|2596
1664465700000|2022-09-29 15:35:00|8164.8|8161|8169.9|8166.1|8184.4|8180.8|8156.6|8153|1327
1664466000000|2022-09-29 15:40:00|8169.8|8167|8182.6|8178.8|8185.6|8182.8|8165.6|8161.9|1048
1664466300000|2022-09-29 15:45:00|8181.6|8177.8|8204.6|8200.8|8207.4|8203.9|8180.6|8176.9|1282
1664466600000|2022-09-29 15:50:00|8203.6|8199.9|8217.7|8214.9|8221.5|8218.6|8193.7|8190.6|1285
1664466900000|2022-09-29 15:55:00|8218.5|8215.7|8219.5|8215.7|8229.4|8225.7|8206.5|8203.6|1553
1664467200000|2022-09-29 16:00:00|8220.5|8216.7|8236.2|8232.4|8239.2|8235.7|8217.5|8214.7|2166
1664467500000|2022-09-29 16:05:00|8235.2|8230.9|8243|8239.2|8262|8259.2|8230.2|8227.2|2195
1664467800000|2022-09-29 16:10:00|8242.2|8239.4|8212.5|8209.7|8244.2|8241.2|8209.2|8205.7|1880
1664468100000|2022-09-29 16:15:00|8212.3|8208.5|8203.8|8200|8214.3|8211|8191.8|8188.1|1258
1664468400000|2022-09-29 16:20:00|8203|8200.2|8213.7|8209.9|8220.5|8217.1|8190.8|8188|1161
1664468700000|2022-09-29 16:25:00|8213.5|8210.7|8203.1|8199.3|8215.1|8212.1|8196.1|8193.1|987
1664469000000|2022-09-29 16:30:00|8202.3|8199.5|8212.1|8209.3|8217.6|8214.3|8197.1|8194.3|1055
1664469300000|2022-09-29 16:35:00|8212.7|8209.9|8234.5|8230.7|8239.6|8236.6|8211.1|8207.5|2229
1664469600000|2022-09-29 16:40:00|8234.4|8231.6|8252.5|8248.7|8252.8|8249.5|8213.7|8210.7|2684
1664469900000|2022-09-29 16:45:00|8252.3|8249.5|8249.5|8245.7|8259.8|8256.8|8241.7|8237.9|2334
1664470200000|2022-09-29 16:50:00|8248.7|8245.9|8245.7|8242.9|8253.8|8250.7|8241.7|8238.9|881
1664470500000|2022-09-29 16:55:00|8246.5|8242.7|8252.2|8248.4|8254.2|8251.2|8228.6|8225.6|1251
1664470800000|2022-09-29 17:00:00|8252|8249.2|8250.2|8246.4|8257|8254.1|8238.7|8235.4|897
1664471100000|2022-09-29 17:05:00|8250|8247.2|8230.4|8227.6|8258.4|8255.1|8230.4|8227.4|727
1664471400000|2022-09-29 17:10:00|8229.8|8226|8214.6|8211.8|8231.9|8228.9|8212.1|8208.5|1105
1664471700000|2022-09-29 17:15:00|8215.4|8212.6|8221|8217.2|8232.6|8229.6|8214.6|8211.5|1690
1664472000000|2022-09-29 17:20:00|8220.8|8217|8200.6|8196.8|8226.8|8224|8199.1|8196.2|4198
1664472300000|2022-09-29 17:25:00|8200.8|8197|8194.9|8192.1|8213.7|8210.6|8189.3|8186.3|1458
1664472600000|2022-09-29 17:30:00|8194.3|8191.5|8217.7|8213.9|8220.6|8216.9|8189.9|8187.1|1974
1664472900000|2022-09-29 17:35:00|8216.9|8214.1|8198.6|8195.8|8216.9|8214.1|8196.6|8193.4|1242
1664473200000|2022-09-29 17:40:00|8197.8|8195|8170|8167.2|8200.4|8197.1|8163.2|8160.2|2275
1664473500000|2022-09-29 17:45:00|8169.3|8166.5|8145.3|8142.5|8171.2|8168.2|8143|8139.7|2718
1664473800000|2022-09-29 17:50:00|8144.6|8140.8|8145.3|8142.5|8148.6|8145.7|8131.3|8128.3|2168
1664474100000|2022-09-29 17:55:00|8145.7|8142.9|8133.1|8129.3|8146.5|8142.9|8123.9|8120.9|1707
1664474400000|2022-09-29 18:00:00|8132.3|8129.5|8118.5|8114.7|8133.3|8129.8|8110.7|8107.9|1683
1664474700000|2022-09-29 18:05:00|8117.3|8114.5|8122.6|8119.8|8130.1|8126.5|8105.8|8102.9|2098
1664475000000|2022-09-29 18:10:00|8122.7|8119.9|8124.9|8121.1|8134.6|8130.8|8109.9|8106.3|1660
1664475300000|2022-09-29 18:15:00|8124.7|8121.9|8093.3|8090.5|8125.9|8122.3|8088.3|8085.3|3782
1664475600000|2022-09-29 18:20:00|8092.3|8089.5|8063|8059.2|8096.5|8093.5|8051.2|8048|4125
1664475900000|2022-09-29 18:25:00|8062.8|8059|8101.4|8098.6|8109.5|8105.7|8053.3|8050.4|9595
1664476200000|2022-09-29 18:30:00|8102|8099.2|8116.3|8113.5|8123.3|8120.4|8102|8099.2|2940
1664476500000|2022-09-29 18:35:00|8115.7|8112.9|8123.7|8119.9|8137.2|8133.5|8110.2|8106.9|1290
1664476800000|2022-09-29 18:40:00|8123.5|8120.7|8124.8|8122|8129|8125.5|8116.1|8112.5|799
1664477100000|2022-09-29 18:45:00|8125|8121.2|8125.8|8123|8134.6|8130.8|8119.8|8116.8|598
1664477400000|2022-09-29 18:50:00|8125.6|8121.8|8093.3|8089.5|8126.3|8123|8084.5|8081.5|750
1664477700000|2022-09-29 18:55:00|8093.5|8089.7|8104.5|8101.7|8108.7|8105.7|8089.5|8086.5|538
1664478000000|2022-09-29 19:00:00|8105.3|8102.5|8124.6|8120.8|8126.8|8123.7|8104.3|8100.7|432
1664478300000|2022-09-29 19:05:00|8124.5|8121.7|8119.1|8116.3|8128.3|8125.3|8117.1|8114.1|846
1664478600000|2022-09-29 19:10:00|8119.3|8115.5|8123.4|8120.6|8126.9|8123.6|8110.1|8106.8|570
1664478900000|2022-09-29 19:15:00|8122.5|8119.6|8121.2|8117.4|8126.4|8122.6|8115.9|8113.1|1490
1664479200000|2022-09-29 19:20:00|8119.7|8116.9|8125.3|8121.5|8129|8125.2|8118.2|8115.4|451
1664479500000|2022-09-29 19:25:00|8124.5|8121.7|8111.3|8108.5|8124.5|8121.7|8105.7|8101.9|241
1664479800000|2022-09-29 19:30:00|8110.5|8107.7|8112.5|8108.7|8117.5|8114.5|8109.7|8106.4|208
1664480100000|2022-09-29 19:35:00|8111.7|8108.9|8121.5|8117.7|8124.2|8121.1|8106.7|8103.4|236
1664480400000|2022-09-29 19:40:00|8121.7|8117.9|8127.8|8124|8128.2|8125|8118.7|8115.1|358
1664480700000|2022-09-29 19:45:00|8127|8124.2|8126.7|8123.9|8128.8|8125.9|8115.7|8112.7|293
1664481000000|2022-09-29 19:50:00|8127.5|8123.7|8125.6|8122.8|8131.2|8128|8121.5|8118.7|291
1664481300000|2022-09-29 19:55:00|8124.4|8121.6|8123.8|8120|8131|8128|8121.6|8118|447
1664481600000|2022-09-29 20:00:00|8123|8120.2|8117.6|8114.8|8124.6|8121|8116.6|8113.6|208
1664481900000|2022-09-29 20:05:00|8118.6|8115.8|8117.6|8114.8|8119.6|8116.6|8114.3|8111|69
1664482200000|2022-09-29 20:10:00|8118.4|8114.6|8125.6|8122.8|8128.6|8125.6|8118.4|8114.6|116
1664482500000|2022-09-29 20:15:00|8125.4|8122.6|8128.6|8124.8|8129.6|8126.8|8124.8|8121.8|95
1664482800000|2022-09-29 20:20:00|8128.3|8124.5|8137|8134.2|8138.6|8135|8126.6|8123.6|297
1664483100000|2022-09-29 20:25:00|8136.6|8133.8|8138.6|8135.8|8151.4|8147|8136.6|8133.6|261
1664483400000|2022-09-29 20:30:00|8137.9|8135.1|8131.6|8128.8|8137.9|8135.1|8131.6|8128.4|94
1664483700000|2022-09-29 20:35:00|8131.4|8128.6|8127.6|8124.8|8133.6|8130.8|8127.6|8124.6|70
1664484000000|2022-09-29 20:40:00|8127.7|8123.9|8123.5|8119.7|8129.1|8125.8|8122.5|8119.6|92
1664484300000|2022-09-29 20:45:00|8123.4|8120.6|8126.5|8123.7|8132.9|8129.9|8123.4|8120.6|122
1664484600000|2022-09-29 20:50:00|8126.4|8122.7|8132.5|8129.7|8136.7|8133.7|8125.5|8122.6|110
1664484900000|2022-09-29 20:55:00|8133.5|8130.7|8132.5|8128.7|8139.5|8135.7|8130.2|8126.4|154
1664488800000|2022-09-29 22:00:00|8137.4|8129.6|8134.4|8131.6|8141.8|8137|8133.9|8127.6|203
1664489100000|2022-09-29 22:05:00|8133.4|8130.6|8136.2|8132.4|8138.8|8135.2|8133.4|8130.6|64
1664489400000|2022-09-29 22:10:00|8135.2|8132.2|8140|8136.2|8140|8136.4|8135.2|8132.2|78
1664489700000|2022-09-29 22:15:00|8139.2|8136.4|8141.5|8138.7|8141.7|8138.7|8133.8|8130.5|86
1664490000000|2022-09-29 22:20:00|8141.2|8138.4|8139.5|8136.7|8148.9|8145.6|8139.4|8136.4|120
1664490300000|2022-09-29 22:25:00|8139.4|8136.6|8142.3|8138.5|8145.4|8142.6|8139.2|8135.6|58
1664490600000|2022-09-29 22:30:00|8140.3|8137.5|8129.3|8126.5|8143.2|8139.4|8129.3|8126.4|59
1664490900000|2022-09-29 22:35:00|8130.2|8126.4|8128.3|8125.5|8135.5|8131.7|8128.3|8125.3|116
1664491200000|2022-09-29 22:40:00|8129.1|8125.3|8132.1|8128.3|8134.3|8131.5|8128.3|8124.7|46
1664491500000|2022-09-29 22:45:00|8131.3|8128.5|8132.3|8128.5|8134.4|8131.1|8129.5|8126.5|42
1664491800000|2022-09-29 22:50:00|8132.1|8128.3|8135.5|8131.7|8136.3|8132.5|8130.3|8126.7|29
1664492100000|2022-09-29 22:55:00|8135.3|8132.5|8130.3|8127.5|8135.5|8132.5|8128.7|8125.7|35
1664492400000|2022-09-29 23:00:00|8132.3|8128.5|8124.3|8120.5|8135.1|8131.5|8123.3|8120.3|78
1664492700000|2022-09-29 23:05:00|8123.5|8120.7|8124.3|8121.5|8126.1|8122.5|8121.3|8118.5|53
1664493000000|2022-09-29 23:10:00|8124.1|8120.3|8123.3|8120.5|8129.3|8126.5|8123.3|8120.3|40
1664493300000|2022-09-29 23:15:00|8123.4|8119.6|8126.2|8122.4|8129.4|8126.5|8122.3|8119.3|53
1664493600000|2022-09-29 23:20:00|8126.1|8123.3|8125.2|8121.4|8128.2|8125.4|8124.2|8120.4|37
1664493900000|2022-09-29 23:25:00|8124.4|8121.6|8127.2|8124.4|8130.4|8127.4|8124.4|8121.4|26
1664494200000|2022-09-29 23:30:00|8128.2|8125.4|8130.2|8126.4|8135.2|8131.4|8128|8124.4|65
1664494500000|2022-09-29 23:35:00|8131|8127.4|8134.2|8130.4|8134.4|8131.4|8131|8127.2|14
1664494800000|2022-09-29 23:40:00|8134.4|8130.6|8140.2|8137.4|8144.4|8141.4|8132.2|8129.2|81
1664495100000|2022-09-29 23:45:00|8140.4|8136.6|8140.2|8137.4|8142.4|8138.6|8136.2|8133.2|42
1664495400000|2022-09-29 23:50:00|8140.4|8136.6|8139.2|8135.4|8142.4|8139.4|8135.2|8131.4|43
1664495700000|2022-09-29 23:55:00|8138.9|8135.1|8137.2|8133.4|8142.2|8138.6|8136|8132.4|66
1664496000000|2022-09-30 00:00:00|8136.2|8133.2|8124.2|8121.4|8146.4|8142.6|8118.2|8114.5|298
1664496300000|2022-09-30 00:05:00|8125.2|8121.5|8129.2|8125.4|8131|8127.2|8122.2|8118.4|85
1664496600000|2022-09-30 00:10:00|8128.2|8124.5|8110.5|8106.7|8130.2|8126.4|8109.5|8106.5|182
1664496900000|2022-09-30 00:15:00|8111|8107.2|8110.5|8106.7|8111.7|8108.9|8102.5|8098.7|122
1664497200000|2022-09-30 00:20:00|8110|8106.2|8107.5|8103.7|8118.5|8114.7|8105.5|8102.2|97
1664497500000|2022-09-30 00:25:00|8106.5|8103.5|8105.5|8102.7|8108.5|8104.9|8099.5|8096.5|131
1664497800000|2022-09-30 00:30:00|8104.5|8101.7|8107.3|8104.5|8107.5|8104.5|8098.5|8094.7|96
1664498100000|2022-09-30 00:35:00|8106|8103.2|8094.5|8090.7|8107.7|8104.7|8086.5|8083.2|319
1664498400000|2022-09-30 00:40:00|8093.5|8089.8|8101.3|8097.5|8103.5|8099.8|8093.5|8089.8|139
1664498700000|2022-09-30 00:45:00|8100.6|8096.8|8094.3|8091.5|8102.6|8099.7|8092.4|8089.1|90
1664499000000|2022-09-30 00:50:00|8094.4|8091.6|8101.4|8097.6|8101.4|8098.6|8090.8|8087.6|85
1664499300000|2022-09-30 00:55:00|8101.3|8098.5|8113.4|8109.6|8113.4|8110.3|8098.4|8095.4|170
1664499600000|2022-09-30 01:00:00|8113.2|8110.6|8114.4|8110.6|8120.6|8117.4|8097.4|8093.6|395
1664499900000|2022-09-30 01:05:00|8115.2|8111.4|8114.4|8110.6|8117.6|8114.6|8107.4|8103.6|171
1664500200000|2022-09-30 01:10:00|8113.6|8110.8|8121|8118.2|8122.4|8119.4|8111.4|8108.4|200
1664500500000|2022-09-30 01:15:00|8120.8|8118|8107.4|8103.6|8126|8122.7|8102.4|8099.4|246
1664500800000|2022-09-30 01:20:00|8106.6|8103.8|8100.4|8097.6|8107.6|8104.6|8094.4|8091.6|232
1664501100000|2022-09-30 01:25:00|8100.6|8096.8|8106.4|8102.6|8107.7|8104.6|8100.4|8096.6|139
1664501400000|2022-09-30 01:30:00|8105.6|8102.8|8125.2|8121.4|8129|8125.7|8102.7|8099.8|391
1664501700000|2022-09-30 01:35:00|8124.2|8120.7|8130|8126.2|8134.2|8131.2|8123.5|8120.4|232
1664502000000|2022-09-30 01:40:00|8129.2|8126.4|8130|8126.2|8135|8132|8124|8121|140
1664502300000|2022-09-30 01:45:00|8129|8125.2|8130|8126.2|8131|8128.2|8118|8115|165
1664502600000|2022-09-30 01:50:00|8130.1|8127.2|8127.1|8123.3|8140.1|8137.2|8125|8122.2|192
1664502900000|2022-09-30 01:55:00|8127|8123.2|8126.9|8123.1|8131.1|8128.1|8122.9|8119.1|198
1664503200000|2022-09-30 02:00:00|8125.9|8123.8|8116.7|8112.9|8126.9|8123.8|8105.9|8103|216
1664503500000|2022-09-30 02:05:00|8116.9|8113.1|8106.3|8102.5|8117.1|8114.1|8103.1|8100.1|206
1664503800000|2022-09-30 02:10:00|8106.1|8102.3|8101.1|8098.3|8106.9|8103.1|8100.9|8097.9|115
1664504100000|2022-09-30 02:15:00|8100.9|8098.1|8089.9|8086.1|8101.1|8098.1|8089.3|8085.9|275
1664504400000|2022-09-30 02:20:00|8089.1|8086.3|8075.3|8072.5|8089.4|8086.3|8070.3|8067.5|437
1664504700000|2022-09-30 02:25:00|8076.1|8072.3|8075.3|8072.5|8077.3|8073.6|8065.3|8061.6|348
1664505000000|2022-09-30 02:30:00|8076.1|8072.3|8081.2|8078.4|8087.2|8084.4|8073.3|8070.3|346
1664505300000|2022-09-30 02:35:00|8081.4|8077.6|8082.2|8079.4|8087.4|8084.4|8078.2|8075.3|130
1664505600000|2022-09-30 02:40:00|8082.4|8078.6|8084.4|8080.6|8085.4|8082.4|8076.2|8072.6|133
1664505900000|2022-09-30 02:45:00|8085.2|8081.4|8097.2|8094.4|8098.2|8095.4|8079.2|8076.2|266
1664506200000|2022-09-30 02:50:00|8096.4|8093.6|8093.2|8089.4|8098.2|8094.6|8090|8086.4|166
1664506500000|2022-09-30 02:55:00|8093|8089.2|8093|8089.2|8100.2|8096.4|8090.4|8087.4|164
1664506800000|2022-09-30 03:00:00|8093.2|8089.4|8100.2|8096.4|8104|8100.6|8091.2|8087.6|211
1664507100000|2022-09-30 03:05:00|8099.4|8095.6|8092.7|8088.9|8100.2|8096.4|8092.2|8088.9|156
1664507400000|2022-09-30 03:10:00|8092.6|8089.8|8088.2|8084.4|8094.9|8091.7|8083.2|8079.6|195
1664507700000|2022-09-30 03:15:00|8086.8|8084|8080.5|8076.7|8087.2|8084|8077.2|8073.6|136
1664508000000|2022-09-30 03:20:00|8079.3|8076.5|8087.7|8083.9|8090.3|8087.5|8078.5|8075.7|133
1664508300000|2022-09-30 03:25:00|8087.5|8083.7|8089.5|8085.7|8090.7|8087.7|8082.5|8079.5|86
1664508600000|2022-09-30 03:30:00|8088.7|8085.9|8085.5|8082.7|8088.7|8085.9|8079.5|8075.9|76
1664508900000|2022-09-30 03:35:00|8086.5|8081.9|8083.5|8079.7|8088.7|8085.7|8081.5|8078.5|44
1664509200000|2022-09-30 03:40:00|8082.7|8079.9|8081.5|8078.7|8085.7|8082.7|8080.5|8076.9|54
1664509500000|2022-09-30 03:45:00|8080.9|8077.7|8067.5|8064.7|8082.7|8079.7|8067.5|8064.7|139
1664509800000|2022-09-30 03:50:00|8066.5|8063.7|8063.5|8060.7|8069.3|8066|8061.5|8058.5|210
1664510100000|2022-09-30 03:55:00|8063.7|8059.9|8062.5|8058.7|8064.8|8062|8060.5|8057.3|187
1664510400000|2022-09-30 04:00:00|8062.3|8059.5|8058.4|8054.6|8066.3|8062.7|8057.4|8054.5|116
1664510700000|2022-09-30 04:05:00|8057.4|8054|8055.4|8051.6|8058.4|8054.6|8049.8|8046.8|190
1664511000000|2022-09-30 04:10:00|8055.6|8052.6|8060.8|8058|8062.2|8059.3|8054.4|8051.4|156
1664511300000|2022-09-30 04:15:00|8060.6|8057.8|8066.6|8062.8|8066.6|8063.6|8058.4|8054.8|217
1664511600000|2022-09-30 04:20:00|8065.6|8062.6|8063.4|8060.6|8067.2|8063.8|8061.4|8058.6|78
1664511900000|2022-09-30 04:25:00|8062.8|8060|8057.4|8054.6|8064.4|8061.4|8052.4|8049.4|141
1664512200000|2022-09-30 04:30:00|8057.6|8053.8|8051.2|8047.4|8059.4|8055.8|8050.4|8047.4|113
1664512500000|2022-09-30 04:35:00|8050.4|8047.6|8057.4|8054.6|8058.4|8054.6|8050.4|8046.8|120
1664512800000|2022-09-30 04:40:00|8056.8|8054|8057.2|8053.4|8058.7|8055.4|8051.4|8047.6|171
1664513100000|2022-09-30 04:45:00|8056.4|8053.6|8058.2|8055.4|8058.6|8055.6|8054.4|8051.4|63
1664513400000|2022-09-30 04:50:00|8057.4|8054.6|8061.4|8058.6|8064.4|8060.6|8057.4|8054.4|153
1664513700000|2022-09-30 04:55:00|8061.5|8057.7|8052.5|8049.7|8061.5|8058.6|8052.3|8048.5|129
1664514000000|2022-09-30 05:00:00|8052.3|8049.5|8049.3|8046.5|8055.3|8051.5|8046.5|8043.2|198
1664514300000|2022-09-30 05:05:00|8050.5|8046.7|8061.3|8057.5|8062.3|8058.5|8050.3|8046.7|120
1664514600000|2022-09-30 05:10:00|8060.5|8057.7|8066.5|8063.7|8072.5|8069.5|8059.3|8056.5|435
1664514900000|2022-09-30 05:15:00|8066.3|8063.5|8074.3|8070.5|8076.5|8073.5|8065.3|8062.5|171
1664515200000|2022-09-30 05:20:00|8073.3|8069.7|8071.3|8068.5|8076.5|8073.5|8068.8|8065|112
1664515500000|2022-09-30 05:25:00|8072.3|8068.7|8080.3|8077.5|8083.1|8079.5|8065.3|8062.3|198
1664515800000|2022-09-30 05:30:00|8080.5|8077.7|8093.3|8089.5|8096.5|8093.5|8080.3|8077.5|491
1664516100000|2022-09-30 05:35:00|8092.3|8088.7|8093.9|8090.1|8100.1|8097.1|8091.3|8087.7|331
1664516400000|2022-09-30 05:40:00|8093.1|8090.3|8091.9|8088.1|8101.1|8098.3|8089.9|8086.9|220
1664516700000|2022-09-30 05:45:00|8091.1|8088.3|8087.7|8083.9|8096.4|8093.1|8086.9|8083.3|148
1664517000000|2022-09-30 05:50:00|8086.9|8084.1|8095.9|8093.1|8101.9|8098.3|8086.9|8084.1|151
1664517300000|2022-09-30 05:55:00|8096.7|8092.9|8110.9|8107.1|8112.9|8109.2|8089.9|8086.1|313
1664517600000|2022-09-30 06:00:00|8110.7|8107.9|8119|8115.2|8123|8120|8108.7|8105.1|429
1664517900000|2022-09-30 06:05:00|8118.2|8115.4|8108.8|8106|8120|8117|8103.8|8100.5|229
1664518200000|2022-09-30 06:10:00|8109.6|8105.8|8099.8|8096|8113|8110|8092.8|8089.2|291
1664518500000|2022-09-30 06:15:00|8099.6|8096.8|8087.6|8084.8|8106.6|8103|8082.8|8079|337
1664518800000|2022-09-30 06:20:00|8087.8|8085|8097.8|8094|8102.8|8099.2|8083.8|8081|392
1664519100000|2022-09-30 06:25:00|8097|8094.2|8093|8089.2|8104.3|8101|8091|8087.4|248
1664519400000|2022-09-30 06:30:00|8093.2|8089.4|8094.2|8091.4|8097.2|8094.4|8084|8080.4|270
1664519700000|2022-09-30 06:35:00|8092.2|8090.4|8074.2|8071.4|8094.2|8091|8073.2|8070.4|412
1664520000000|2022-09-30 06:40:00|8075.2|8072.4|8076.3|8072.5|8078.7|8075.4|8063.8|8060.5|432
1664520300000|2022-09-30 06:45:00|8076.1|8073.3|8084.3|8080.5|8098.6|8095.3|8075.1|8071.5|391
1664520600000|2022-09-30 06:50:00|8084.9|8081.1|8100.7|8097.9|8111.8|8108.1|8082.1|8078.5|399
1664520900000|2022-09-30 06:55:00|8100.1|8097.3|8111.9|8108.1|8112.3|8109.1|8089.1|8086.3|575
1664521200000|2022-09-30 07:00:00|8111.7|8108.9|8134.9|8131.1|8145.9|8142.9|8103.7|8100.7|944
1664521500000|2022-09-30 07:05:00|8134.7|8131.9|8119.1|8116.3|8138.3|8135.5|8114.7|8111.3|818
1664521800000|2022-09-30 07:10:00|8118.9|8116.1|8129.1|8126.3|8130.3|8127.3|8105.5|8102.5|474
1664522100000|2022-09-30 07:15:00|8130.1|8126.5|8131.9|8128.1|8151.9|8148.3|8120.1|8116.5|1004
1664522400000|2022-09-30 07:20:00|8132.1|8128.3|8155.1|8151.3|8157.3|8154.3|8131.1|8127.8|428
1664522700000|2022-09-30 07:25:00|8154.1|8150.5|8163.1|8159.3|8175.1|8171.5|8153.1|8150.1|780
1664523000000|2022-09-30 07:30:00|8164.2|8161.4|8167.6|8163.8|8176.1|8173.3|8155.4|8151.6|701
1664523300000|2022-09-30 07:35:00|8166.6|8163.6|8168.4|8165.6|8168.6|8165.6|8156.4|8153.4|403
1664523600000|2022-09-30 07:40:00|8168.6|8164.8|8165.6|8161.8|8182.9|8179.6|8163.4|8159.6|727
1664523900000|2022-09-30 07:45:00|8165.4|8161.6|8170.6|8167.8|8174.4|8171.6|8152.8|8149.6|539
1664524200000|2022-09-30 07:50:00|8170.4|8167.6|8187|8183.2|8187.2|8184.2|8167.4|8164.1|466
1664524500000|2022-09-30 07:55:00|8187.8|8184.2|8188|8185.2|8190.5|8187.2|8178.7|8175.2|514
1664524800000|2022-09-30 08:00:00|8186.8|8184|8189|8186.2|8199.8|8196.2|8179|8176|695
1664525100000|2022-09-30 08:05:00|8190|8188|8186|8182.2|8197|8194.2|8181.8|8178.2|576
1664525400000|2022-09-30 08:10:00|8186.2|8183.2|8210.4|8206.6|8212.4|8208.8|8185|8182|755
1664525700000|2022-09-30 08:15:00|8209.6|8206.8|8216.6|8213.8|8225|8221.4|8205.6|8202.8|869
1664526000000|2022-09-30 08:20:00|8217.4|8213.6|8198.1|8194.3|8220.8|8217.8|8194.4|8190.8|737
1664526300000|2022-09-30 08:25:00|8197.4|8193.6|8173.2|8170.4|8198.4|8195.1|8168.6|8165.6|1484
1664526600000|2022-09-30 08:30:00|8173.6|8170.8|8190.6|8187.8|8196.6|8193.8|8172.4|8169.6|1033
1664526900000|2022-09-30 08:35:00|8190.7|8186.9|8201.5|8197.7|8207.7|8203.9|8181.7|8178.8|531
1664527200000|2022-09-30 08:40:00|8203.5|8198.7|8188.3|8184.5|8204.5|8201.7|8184.9|8181.7|499
1664527500000|2022-09-30 08:45:00|8187.5|8184.7|8196.1|8192.3|8202.2|8198.4|8183.2|8179.9|276
1664527800000|2022-09-30 08:50:00|8196.8|8193|8179.3|8175.5|8200|8196.3|8177.1|8174.2|854
1664528100000|2022-09-30 08:55:00|8179.1|8176.3|8200.9|8197.1|8200.9|8197.3|8177.1|8173.5|385
1664528400000|2022-09-30 09:00:00|8200.1|8197.3|8195.1|8192.3|8211.3|8208.3|8192.9|8190.1|748
1664528700000|2022-09-30 09:05:00|8196.5|8192.7|8191.3|8187.5|8199.9|8196.7|8178.9|8175.1|430
1664529000000|2022-09-30 09:10:00|8191.1|8188.3|8195.1|8191.3|8212.7|8209.4|8190.1|8186.3|351
1664529300000|2022-09-30 09:15:00|8196.3|8192.5|8208.7|8205.9|8210.3|8207.3|8195.9|8192.1|395
1664529600000|2022-09-30 09:20:00|8208.9|8205.1|8194.1|8191.3|8210.7|8207.1|8184.1|8181.3|457
1664529900000|2022-09-30 09:25:00|8194.9|8191.1|8167.9|8164.1|8195.1|8191.3|8156.1|8152.8|977
1664530200000|2022-09-30 09:30:00|8167.1|8164.3|8184.5|8181.7|8188.9|8185.3|8147.9|8144.1|938
1664530500000|2022-09-30 09:35:00|8184.7|8181.9|8178.1|8175.3|8186.9|8183.9|8173.1|8169.4|427
1664530800000|2022-09-30 09:40:00|8178.2|8174.4|8154.2|8151.4|8183.9|8180.3|8151|8148.2|718
1664531100000|2022-09-30 09:45:00|8154|8151.2|8147.8|8144|8168.8|8165.2|8144.7|8141.4|496
1664531400000|2022-09-30 09:50:00|8147|8144.2|8120.8|8117|8157.6|8153.8|8118|8115.2|842
1664531700000|2022-09-30 09:55:00|8120|8116.2|8130.6|8127.8|8137.4|8134.3|8118|8114.6|625
1664532000000|2022-09-30 10:00:00|8130.4|8126.6|8126.6|8123.8|8137.4|8134.6|8123.4|8119.6|500
1664532300000|2022-09-30 10:05:00|8127.4|8123.6|8126.6|8122.8|8127.6|8124.8|8107.7|8104.4|829
1664532600000|2022-09-30 10:10:00|8126|8122.2|8115.6|8111.8|8131.7|8128|8105.4|8101.8|1559
1664532900000|2022-09-30 10:15:00|8116.8|8113|8115|8111.2|8123.4|8120|8111.8|8108|312
1664533200000|2022-09-30 10:20:00|8114.8|8111|8110.8|8107|8127|8124|8109|8106|319
1664533500000|2022-09-30 10:25:00|8111.6|8108|8134.8|8131|8147|8144|8111.6|8107.8|835
1664533800000|2022-09-30 10:30:00|8134.6|8130.8|8111.8|8108|8137.6|8134|8110.8|8107.8|642
1664534100000|2022-09-30 10:35:00|8112.8|8109|8124.8|8122|8133.6|8130|8112.8|8109|462
1664534400000|2022-09-30 10:40:00|8125|8121.2|8115.6|8111.8|8125|8121.2|8097.4|8094.1|661
1664534700000|2022-09-30 10:45:00|8114.8|8111|8121|8117.2|8128.8|8125.8|8113.8|8110|297
1664535000000|2022-09-30 10:50:00|8120.8|8118|8112.4|8109.6|8122.6|8119|8104.4|8100.8|579
1664535300000|2022-09-30 10:55:00|8113.4|8110.6|8122.4|8118.6|8123.4|8120.6|8108.4|8105.6|315
1664535600000|2022-09-30 11:00:00|8122.2|8119.4|8129.4|8125.6|8135.4|8131.6|8121.2|8117.6|349
1664535900000|2022-09-30 11:05:00|8129.5|8125.7|8118.7|8114.9|8138.3|8135.4|8118.7|8114.9|392
1664536200000|2022-09-30 11:10:00|8117.9|8115.1|8128.5|8124.7|8138.5|8134.9|8113.7|8110.9|675
1664536500000|2022-09-30 11:15:00|8127.7|8124.9|8121.1|8117.3|8151.5|8148.3|8105.1|8099.3|3349
1664536800000|2022-09-30 11:20:00|8120.3|8117.5|8127.5|8123.7|8132.5|8129.5|8106.1|8102.3|785
1664537100000|2022-09-30 11:25:00|8127.3|8124.5|8141.3|8137.5|8143.1|8139.7|8113.3|8109.7|1056
1664537400000|2022-09-30 11:30:00|8141.1|8137.3|8113.9|8111.1|8143.9|8140.3|8112.4|8109.1|712
1664537700000|2022-09-30 11:35:00|8114.4|8110.6|8084.6|8081.8|8114.4|8110.6|8072.1|8068.3|1491
1664538000000|2022-09-30 11:40:00|8084.4|8081.6|8075.4|8071.6|8092.4|8088.8|8073.6|8070.8|856
1664538300000|2022-09-30 11:45:00|8074.8|8072.6|8062.4|8058.6|8075.8|8072.6|8058.4|8055.4|1416
1664538600000|2022-09-30 11:50:00|8063|8059.2|8055.4|8052.6|8071.4|8068.4|8055.4|8052.6|1218
1664538900000|2022-09-30 11:55:00|8056.2|8052.4|8077.2|8074.4|8080.2|8077.2|8051.4|8048.6|893
1664539200000|2022-09-30 12:00:00|8077.4|8074.6|8078.2|8075.4|8091.2|8088.2|8070|8067.2|1403
1664539500000|2022-09-30 12:05:00|8078|8074.2|8026.3|8022.5|8078.2|8074.8|8021.3|8018|2356
1664539800000|2022-09-30 12:10:00|8025.5|8022.7|7984.3|7980.5|8028.3|8025.3|7969.5|7966.1|3684
1664540100000|2022-09-30 12:15:00|7983.3|7979.7|8016.1|8012.3|8016.3|8012.5|7977.3|7973.7|1263
1664540400000|2022-09-30 12:20:00|8015.3|8012.5|8011.5|8008.7|8021.5|8017.9|8002.5|7998.7|889
1664540700000|2022-09-30 12:25:00|8012.5|8008.2|8016.9|8013.1|8027.5|8023.7|7995.7|7992.8|1145
1664541000000|2022-09-30 12:30:00|8016.7|8012.9|8024.5|8021.7|8035.9|8032.3|7994.9|7992.1|1947
1664541300000|2022-09-30 12:35:00|8025.1|8022.3|8010.1|8006.3|8028.3|8024.5|8006.1|8002.3|849
1664541600000|2022-09-30 12:40:00|8010.9|8007.3|8061.3|8057.5|8066.5|8063.5|8008.1|8005.1|1340
1664541900000|2022-09-30 12:45:00|8061.9|8058.1|8039.5|8035.7|8068.3|8065.5|8037.7|8034.7|825
1664542200000|2022-09-30 12:50:00|8039.7|8036.9|8026.5|8022.7|8051.3|8048.3|8012.3|8009.4|1247
1664542500000|2022-09-30 12:55:00|8025.7|8022.9|8071.3|8068.5|8071.3|8068.5|8023.5|8020.2|1400
1664542800000|2022-09-30 13:00:00|8073.7|8069.9|8003.3|8000.5|8087.3|8084.3|8003.1|7999.3|3390
1664543100000|2022-09-30 13:05:00|8001.1|7998.3|8003.6|7999.8|8004.1|8000.8|7987.5|7983.9|2309
1664543400000|2022-09-30 13:10:00|8002.8|8000|8012.6|8008.8|8019.6|8016.8|7987|7984.2|2604
1664543700000|2022-09-30 13:15:00|8012.2|8009.8|8017.9|8015.1|8022.9|8020.1|8001.4|7998.6|1420
1664544000000|2022-09-30 13:20:00|8018.7|8014.9|8001|7997.2|8047.3|8043.7|7991.2|7987.6|1626
1664544300000|2022-09-30 13:25:00|8001.2|7997.4|7990.6|7987.8|8006.6|8003.8|7986.6|7983.2|2104
1664544600000|2022-09-30 13:30:00|7991.6|7990.2|8020.4|8016.6|8035.8|8032.1|7980.2|7977.1|2903
1664544900000|2022-09-30 13:35:00|8019.4|8015.8|7910.5|7906.7|8024.4|8021.6|7895.5|7891.9|5582
1664545200000|2022-09-30 13:40:00|7910.3|7906.5|7937.9|7934.1|7946.9|7943.3|7884.9|7882.1|4223
1664545500000|2022-09-30 13:45:00|7938.2|7934.4|7956.9|7953.1|7959.9|7956.9|7919.3|7916.3|2342
1664545800000|2022-09-30 13:50:00|7956.7|7953.9|7959.1|7955.3|7971.7|7968.9|7947.7|7944.1|2463
1664546100000|2022-09-30 13:55:00|7959.3|7956.3|8015.7|8012.9|8034.7|8031.9|7950.3|7947.5|3504
1664546400000|2022-09-30 14:00:00|8017.1|8013.3|8024.3|8020.5|8045.6|8042.5|8012.1|8008.5|3662
1664546700000|2022-09-30 14:05:00|8024.1|8020.3|8011.3|8008.5|8036.5|8033|7990.5|7987.7|2843
1664547000000|2022-09-30 14:10:00|8010.3|8007.5|8032.3|8029.5|8040.1|8037.1|8002.5|7998.7|2411
1664547300000|2022-09-30 14:15:00|8031.9|8028.1|8051.1|8047.3|8055.9|8053.1|8007.5|8004.7|2402
1664547600000|2022-09-30 14:20:00|8050.3|8046.5|8042.1|8038.3|8059.3|8056.1|8027.3|8024.3|1333
1664547900000|2022-09-30 14:25:00|8041.3|8038.5|8049.7|8045.9|8050.7|8047.7|8022.7|8019.7|1956
1664548200000|2022-09-30 14:30:00|8049.5|8046.7|8047|8044.2|8050.8|8047.7|8018|8015|1391
1664548500000|2022-09-30 14:35:00|8047.8|8044|7997.8|7995|8048.2|8045.2|7994.2|7991.4|1787
1664548800000|2022-09-30 14:40:00|7997.2|7994.4|7962.8|7960|7998.3|7995.2|7947.2|7944.4|2843
1664549100000|2022-09-30 14:45:00|7963.8|7959.2|7965.8|7963|7971|7967.2|7942.6|7938.8|1989
1664549400000|2022-09-30 14:50:00|7966|7963.2|7969.4|7965.6|7970.9|7967.6|7931.8|7929|1690
1664549700000|2022-09-30 14:55:00|7968.6|7965.8|7996|7993.2|8000|7996.2|7967.4|7964.6|1713
1664550000000|2022-09-30 15:00:00|7996.2|7992.4|8043.4|8039.6|8048.4|8045.1|7992|7989.2|2231
1664550300000|2022-09-30 15:05:00|8043.6|8040.6|8021|8018.2|8048.4|8045.6|8016.2|8012.4|1825
1664550600000|2022-09-30 15:10:00|8022|8019|8001.4|7998.6|8022.2|8019.2|7985.4|7981.6|1601
1664550900000|2022-09-30 15:15:00|8001.3|7998.5|8017.3|8013.5|8023|8019.2|7995.8|7992.5|1813
1664551200000|2022-09-30 15:20:00|8017.8|8014.5|8026.9|8024.1|8039.4|8035.8|7987.9|7984.6|2875
1664551500000|2022-09-30 15:25:00|8027.7|8023.9|8050.9|8048.1|8055.5|8052.5|7995.3|7992.3|3013
1664551800000|2022-09-30 15:30:00|8051.7|8047.9|8049.5|8046.7|8057.1|8054.1|8027.9|8024.1|1757
1664552100000|2022-09-30 15:35:00|8049.3|8046.5|8060.1|8056.3|8061.2|8057.4|8042.3|8038.7|1747
1664552400000|2022-09-30 15:40:00|8060.5|8057.7|8082.1|8078.3|8092.5|8089.1|8056.9|8053.9|2834
1664552700000|2022-09-30 15:45:00|8081.1|8077.3|8071.9|8069.1|8088.1|8084.3|8063.1|8060.3|1363
1664553000000|2022-09-30 15:50:00|8071.1|8068.3|8034.3|8031.5|8072.1|8069.1|8032.5|8029.5|1988
1664553300000|2022-09-30 15:55:00|8035.3|8030.5|8020.5|8016.7|8035.3|8031.5|8013.3|8010.3|1318
1664553600000|2022-09-30 16:00:00|8020.7|8016.9|8027.8|8024|8027.8|8024.8|8009.7|8006|1879
1664553900000|2022-09-30 16:05:00|8027.6|8023.8|8035.6|8031.8|8049.8|8046.8|8025.6|8022.8|1358
1664554200000|2022-09-30 16:10:00|8035.3|8031.5|8046.8|8043|8052.1|8048.8|8030.6|8027|727
1664554500000|2022-09-30 16:15:00|8046.4|8042.6|8012.2|8008.4|8048.6|8044.8|8011.8|8008.4|1204
1664554800000|2022-09-30 16:20:00|8011.4|8008.6|8003.4|7999.6|8012.2|8008.6|7990.1|7986.8|1486
1664555100000|2022-09-30 16:25:00|8003.6|7999.8|7991.6|7987.8|8004.8|8001.8|7989.3|7986|633
1664555400000|2022-09-30 16:30:00|7990|7987.2|7975.6|7971.8|7991.8|7988.8|7968.6|7965|1446
1664555700000|2022-09-30 16:35:00|7974.6|7970.8|7992.6|7989.8|7994.6|7991.8|7968|7965|931
1664556000000|2022-09-30 16:40:00|7991.8|7989|7984.2|7981.4|7998.8|7996|7979|7975.6|855
1664556300000|2022-09-30 16:45:00|7984.6|7981.8|7967.6|7964.8|7984.6|7981.8|7965.6|7962.8|984
1664556600000|2022-09-30 16:50:00|7967.8|7965|7977.2|7973.4|7982.4|7979.6|7951|7947.3|1348
1664556900000|2022-09-30 16:55:00|7976.6|7972.8|7969.2|7965.4|7982.4|7979.4|7966.2|7963.4|833
1664557200000|2022-09-30 17:00:00|7968.4|7965.6|7967.2|7964.4|7970.3|7967.4|7946.5|7943.7|1029
1664557500000|2022-09-30 17:05:00|7966.3|7963.5|7969.5|7965.7|7972.3|7968.7|7951.7|7948.7|823
1664557800000|2022-09-30 17:10:00|7968.7|7965.9|7967.1|7964.3|7976.5|7973.7|7962.3|7959.2|742
1664558100000|2022-09-30 17:15:00|7967.3|7963.5|7959.5|7955.7|7968.5|7965.7|7949.9|7946.7|682
1664558400000|2022-09-30 17:20:00|7958.7|7955.9|7966.7|7962.9|7977.7|7974.7|7957.3|7953.7|629
1664558700000|2022-09-30 17:25:00|7965.7|7962.7|7969.5|7966.7|7979.3|7976.3|7954.5|7950.9|1090
1664559000000|2022-09-30 17:30:00|7970.3|7966.5|7966.5|7962.7|7975.8|7972.9|7963.5|7960.5|935
1664559300000|2022-09-30 17:35:00|7965.5|7962.2|7968.5|7965.7|7972.5|7969.5|7963.3|7959.5|720
1664559600000|2022-09-30 17:40:00|7968.7|7964.9|7968.5|7965.7|7971|7967.7|7962.7|7959.7|808
1664559900000|2022-09-30 17:45:00|7969.5|7966.5|7954.9|7952.1|7975.7|7972.9|7950.9|7947.9|1779
1664560200000|2022-09-30 17:50:00|7955.7|7951.9|7955.8|7953|7963.8|7961|7939.9|7936.6|1038
1664560500000|2022-09-30 17:55:00|7956|7952.2|7958.8|7955|7967|7964|7946.4|7943.5|856
1664560800000|2022-09-30 18:00:00|7958|7954.2|7931.8|7928|7958|7954.2|7928|7925.2|1713
1664561100000|2022-09-30 18:05:00|7932|7929|7931|7927.2|7942.6|7939|7928|7925.2|1455
1664561400000|2022-09-30 18:10:00|7930.8|7927|7945.4|7941.6|7950.1|7946.8|7928.7|7925.4|1724
1664561700000|2022-09-30 18:15:00|7945.2|7941.4|7946.4|7943.6|7958.4|7954.6|7939.8|7936.8|1459
1664562000000|2022-09-30 18:20:00|7946.8|7944|7942.8|7940|7956.6|7953.8|7930.2|7927.2|1819
1664562300000|2022-09-30 18:25:00|7943|7939.2|7917.4|7914.6|7959.8|7956.8|7910.6|7907.8|8664
1664562600000|2022-09-30 18:30:00|7916.9|7913.6|7921.8|7919|7932.6|7929|7912.4|7909.6|2863
1664562900000|2022-09-30 18:35:00|7921.6|7918.8|7918.8|7915|7933.6|7930.4|7912|7909|1047
1664563200000|2022-09-30 18:40:00|7918|7915.2|7918.8|7915|7923.2|7919.4|7916.6|7913.2|824
1664563500000|2022-09-30 18:45:00|7918.6|7915.8|7932.2|7928.4|7935|7931.4|7913.6|7910.6|1086
1664563800000|2022-09-30 18:50:00|7932.4|7928.6|7934|7930.2|7935.2|7932.4|7926.2|7922.6|451
1664564100000|2022-09-30 18:55:00|7933.2|7930.4|7939.2|7936.4|7940.7|7937.4|7928.6|7925.6|372
1664564400000|2022-09-30 19:00:00|7939.3|7936.5|7941.3|7937.5|7948|7944.7|7936|7932.7|551
1664564700000|2022-09-30 19:05:00|7940.5|7937.7|7934.7|7930.9|7945.5|7942.5|7933.5|7930.5|273
1664565000000|2022-09-30 19:10:00|7933.7|7930.7|7944.5|7941.7|7946.7|7943.7|7933.5|7930.5|317
1664565300000|2022-09-30 19:15:00|7945.7|7941.9|7951.3|7947.5|7952.3|7948.5|7941.7|7938.7|321
1664565600000|2022-09-30 19:20:00|7951.1|7948.3|7953.3|7949.5|7956.3|7953.5|7946.1|7942.5|324
1664565900000|2022-09-30 19:25:00|7953.1|7950.3|7958.3|7955.5|7958.3|7955.5|7947.5|7944.3|285
1664566200000|2022-09-30 19:30:00|7958.1|7955.3|7949.1|7946.3|7960.6|7957.5|7947.1|7944.1|319
1664566500000|2022-09-30 19:35:00|7949.3|7945.5|7948.1|7944.3|7951.6|7948.3|7944.1|7941.1|176
1664566800000|2022-09-30 19:40:00|7947.9|7945.1|7937.1|7934.3|7952.6|7949.5|7934.3|7931.5|282
1664567100000|2022-09-30 19:45:00|7937.9|7934.1|7947.3|7944.5|7948.3|7945.3|7934.1|7930.8|219
1664567400000|2022-09-30 19:50:00|7946.9|7944.1|7940.4|7937.6|7946.9|7944.1|7936.6|7933.5|339
1664567700000|2022-09-30 19:55:00|7940.8|7938|7940.4|7937.6|7942.4|7939.6|7931.4|7927.8|307
1664568000000|2022-09-30 20:00:00|7940.2|7937.4|7933.2|7930.4|7947.7|7944.4|7933.2|7929.6|195
1664568300000|2022-09-30 20:05:00|7933.4|7930.6|7933.4|7930.6|7935.6|7932.6|7930|7926.8|147
1664568600000|2022-09-30 20:10:00|7931.8|7929|7932.2|7929.4|7934.4|7931.4|7930.4|7926.6|85
1664568900000|2022-09-30 20:15:00|7931.4|7928.6|7935.4|7932.6|7937.2|7933.6|7929|7925.4|100
1664569200000|2022-09-30 20:20:00|7935.2|7932.4|7942.8|7939|7943.5|7940.2|7935|7931.6|242
1664569500000|2022-09-30 20:25:00|7941|7938.2|7941|7938.2|7943.2|7939.6|7937|7933.6|240
1664569800000|2022-09-30 20:30:00|7942|7938.4|7942|7938.2|7943.2|7940.4|7939|7935.4|147
1664570100000|2022-09-30 20:35:00|7942.2|7938.4|7938.2|7934.4|7942.2|7939.4|7935.9|7932.4|79
1664570400000|2022-09-30 20:40:00|7938.4|7934.6|7938|7934.2|7939.2|7935.6|7936|7932.4|114
1664570700000|2022-09-30 20:45:00|7938.4|7934.6|7936.9|7933.1|7943.3|7940.4|7935.9|7933.1|91
1664571000000|2022-09-30 20:50:00|7935.5|7932.7|7936.9|7934.1|7939.9|7936.3|7935.4|7931.6|120
1664571300000|2022-09-30 20:55:00|7937.9|7935.5|7943.9|7936.1|7944.1|7938.8|7934.9|7930.5|167
1664748000000|2022-10-02 22:00:00|8103.7|8099.9|8137.8|8134|8164.8|8159.3|8067|8060.9|3040
1664748300000|2022-10-02 22:05:00|8139.1|8135.3|8149.5|8145.7|8152.6|8148.8|8134.6|8129.3|1015
1664748600000|2022-10-02 22:10:00|8149|8145.2|8140.7|8136.9|8154.2|8150.9|8138|8134.7|503
1664748900000|2022-10-02 22:15:00|8140|8136.2|8136.5|8132.7|8144.2|8141.2|8130.5|8126.7|467
1664749200000|2022-10-02 22:20:00|8135.5|8131.7|8139.2|8135.4|8150.5|8146.7|8126.4|8123.1|410
1664749500000|2022-10-02 22:25:00|8138.9|8136.1|8143.5|8139.7|8145.5|8142.4|8138.2|8134.8|155
1664749800000|2022-10-02 22:30:00|8144.5|8140.7|8150.5|8146.7|8151.7|8148.4|8140.5|8137.2|199
1664750100000|2022-10-02 22:35:00|8149.7|8146.9|8152.7|8148.9|8154.1|8151.3|8148.5|8145.1|233
1664750400000|2022-10-02 22:40:00|8153.2|8149.4|8172.4|8169.6|8172.7|8169.6|8152.7|8149.4|459
1664750700000|2022-10-02 22:45:00|8173.2|8170.4|8168.4|8165.6|8174.4|8171.2|8168.2|8164.9|190
1664751000000|2022-10-02 22:50:00|8169.4|8166.6|8164.9|8162.1|8172.4|8168.9|8163.7|8159.9|219
1664751300000|2022-10-02 22:55:00|8165.5|8162.7|8166.6|8162.8|8169.9|8166.4|8164.4|8160.6|148
1664751600000|2022-10-02 23:00:00|8166.4|8163.6|8160.9|8157.1|8168.6|8165.6|8158.6|8155.4|178
1664751900000|2022-10-02 23:05:00|8161.2|8157.4|8168.4|8165.6|8168.4|8165.6|8157.6|8154.6|333
1664752200000|2022-10-02 23:10:00|8169.2|8165.4|8166.4|8162.6|8175.6|8172.6|8163.4|8159.8|148
1664752500000|2022-10-02 23:15:00|8165.6|8162.8|8163.4|8159.6|8166.6|8163.3|8160.1|8156.6|94
1664752800000|2022-10-02 23:20:00|8162.4|8158.8|8166.6|8162.8|8170.6|8167.6|8162.4|8158.6|110
1664753100000|2022-10-02 23:25:00|8165.6|8162.6|8163.6|8159.8|8166.6|8163|8159.4|8155.8|86
1664753400000|2022-10-02 23:30:00|8163.8|8160|8162.8|8160|8164.3|8161|8160.8|8157|122
1664753700000|2022-10-02 23:35:00|8161.8|8159|8175|8171.2|8178.8|8175.2|8161.8|8159|298
1664754000000|2022-10-02 23:40:00|8175.8|8172|8171|8167.2|8176|8173|8169.6|8166|84
1664754300000|2022-10-02 23:45:00|8171.8|8168|8169.8|8167|8174|8171|8167.5|8164.2|106
1664754600000|2022-10-02 23:50:00|8170|8166.2|8169.8|8167|8171.8|8169|8166.8|8163.2|108
1664754900000|2022-10-02 23:55:00|8170|8166.2|8170.5|8166.7|8174.5|8171|8166.8|8163|134
1664755200000|2022-10-03 00:00:00|8170.8|8167|8149|8145.2|8173|8170|8148|8144.7|462
1664755500000|2022-10-03 00:05:00|8148|8144.9|8124|8120.2|8149|8145.9|8123|8119.9|467
1664755800000|2022-10-03 00:10:00|8123.2|8120.4|8128|8124.2|8135|8132.2|8120.7|8117.2|287
1664756100000|2022-10-03 00:15:00|8128.7|8124.9|8128.7|8124.9|8130|8126.9|8122.7|8118.9|153
1664756400000|2022-10-03 00:20:00|8127.7|8125.2|8129.7|8125.9|8130.4|8127.1|8121.2|8117.6|171
1664756700000|2022-10-03 00:25:00|8130.7|8126.9|8125.9|8122.1|8130.7|8127.7|8122.2|8118.6|142
1664757000000|2022-10-03 00:30:00|8125.7|8121.9|8123.4|8119.6|8126.7|8123.1|8121.2|8118.4|141
1664757300000|2022-10-03 00:35:00|8123.2|8120.4|8102.4|8098.6|8126.9|8123.6|8099.6|8096.6|526
1664757600000|2022-10-03 00:40:00|8101.9|8098.1|8119.6|8115.8|8128.9|8125.6|8098.6|8094.8|370
1664757900000|2022-10-03 00:45:00|8120.4|8116.8|8118.6|8114.8|8124.6|8120.8|8107.6|8104.5|187
1664758200000|2022-10-03 00:50:00|8119.4|8115.8|8117.6|8114.8|8122.6|8118.8|8114.6|8111|151
1664758500000|2022-10-03 00:55:00|8117.8|8114|8125.6|8122.8|8125.8|8122.8|8112.3|8109|269
1664758800000|2022-10-03 01:00:00|8126.3|8122.5|8104.6|8100.8|8126.6|8123.8|8102.6|8098.8|430
1664759100000|2022-10-03 01:05:00|8103.8|8100|8109.6|8105.8|8112.6|8109|8102.6|8099|208
1664759400000|2022-10-03 01:10:00|8109.8|8106.8|8113.8|8110|8121.8|8118|8108.6|8105.8|180
1664759700000|2022-10-03 01:15:00|8113.6|8110.8|8110.5|8106.7|8113.8|8110.8|8101.6|8098.8|199
1664760000000|2022-10-03 01:20:00|8109.5|8107.7|8106.5|8103.7|8115.5|8111.7|8106.3|8103|139
1664760300000|2022-10-03 01:25:00|8107.5|8104.7|8115.5|8111.7|8116.8|8113.7|8106.5|8103.2|180
1664760600000|2022-10-03 01:30:00|8116.5|8112.7|8118.5|8115.7|8120.8|8117.7|8110.8|8107.2|129
1664760900000|2022-10-03 01:35:00|8119.5|8116.7|8128.3|8125.5|8133.5|8130.2|8119.5|8116.7|215
1664761200000|2022-10-03 01:40:00|8127.5|8124.5|8126.7|8122.9|8128.3|8125|8119.7|8116.7|101
1664761500000|2022-10-03 01:45:00|8126.5|8122.7|8147|8143.2|8148.3|8145|8124.5|8120.9|293
1664761800000|2022-10-03 01:50:00|8146.8|8143|8155.3|8151.5|8161.3|8158.2|8144|8140.5|367
1664762100000|2022-10-03 01:55:00|8156.5|8153.7|8162.5|8159.7|8165.8|8162|8152.8|8149.7|253
1664762400000|2022-10-03 02:00:00|8162.8|8159|8146.5|8142.7|8163.5|8160.3|8144.3|8141|179
1664762700000|2022-10-03 02:05:00|8147.1|8143.3|8143.7|8139.9|8152.5|8148.7|8142.8|8139.2|154
1664763000000|2022-10-03 02:10:00|8143|8140.2|8145.3|8141.5|8147.7|8144.7|8141.5|8138.5|80
1664763300000|2022-10-03 02:15:00|8144.5|8141.7|8149.5|8146.7|8153.7|8150.7|8144.5|8141.5|98
1664763600000|2022-10-03 02:20:00|8149.7|8145.9|8154.5|8150.7|8156|8152.5|8147|8143.9|110
1664763900000|2022-10-03 02:25:00|8153.7|8150.9|8161.7|8158.9|8163.5|8160.7|8153.2|8149.7|156
1664764200000|2022-10-03 02:30:00|8161.5|8158.7|8160.7|8156.9|8164.7|8161.7|8159.5|8155.9|132
1664764500000|2022-10-03 02:35:00|8159.7|8155.9|8157.9|8154.1|8161.2|8158.1|8152.2|8149.4|200
1664764800000|2022-10-03 02:40:00|8158.7|8154.9|8159.9|8156.1|8160.2|8157.4|8152.9|8149.6|108
1664765100000|2022-10-03 02:45:00|8160.2|8156.4|8170.4|8166.6|8171.4|8168.6|8156.9|8153.4|182
1664765400000|2022-10-03 02:50:00|8170.7|8167.9|8175.4|8171.6|8178.4|8175.6|8170.2|8166.6|206
1664765700000|2022-10-03 02:55:00|8175.2|8171.4|8138.4|8135.6|8175.2|8171.4|8138.4|8134.6|309
1664766000000|2022-10-03 03:00:00|8139.2|8135.4|8137.6|8133.8|8146.4|8142.6|8135.6|8131.8|295
1664766300000|2022-10-03 03:05:00|8137.4|8133.6|8135.4|8132.6|8141.4|8137.6|8134.1|8130.6|73
1664766600000|2022-10-03 03:10:00|8136.2|8132.4|8133.4|8129.6|8139.6|8136.6|8130.4|8127.4|116
1664766900000|2022-10-03 03:15:00|8134.2|8130.4|8135.1|8131.3|8141.6|8137.8|8130.4|8127.3|107
1664767200000|2022-10-03 03:20:00|8135.4|8131.6|8135.4|8131.6|8138.1|8134.6|8129.6|8126.6|102
1664767500000|2022-10-03 03:25:00|8136.1|8132.6|8132.4|8128.6|8138.9|8135.3|8131.4|8128.6|89
1664767800000|2022-10-03 03:30:00|8131.6|8128.8|8132.1|8128.3|8137.4|8134.6|8129.1|8125.6|77
1664768100000|2022-10-03 03:35:00|8131.4|8128.6|8132.3|8128.5|8136.1|8132.6|8129.3|8126.3|94
1664768400000|2022-10-03 03:40:00|8132.1|8129.3|8132.6|8128.8|8134.9|8131.5|8129.3|8126|39
1664768700000|2022-10-03 03:45:00|8132.3|8128.5|8126.3|8123.5|8134.1|8130.5|8126.3|8123.3|97
1664769000000|2022-10-03 03:50:00|8127.1|8123.3|8126.8|8123|8133.6|8130|8125.3|8122|141
1664769300000|2022-10-03 03:55:00|8126|8123.2|8122.8|8120|8126.8|8123.2|8119.8|8116.7|149
1664769600000|2022-10-03 04:00:00|8123|8119.2|8124.5|8120.7|8127.8|8124.7|8120.5|8117.2|83
1664769900000|2022-10-03 04:05:00|8124|8120.2|8121.8|8119|8125.8|8122.7|8119.5|8116|106
1664770200000|2022-10-03 04:10:00|8121.5|8118.7|8122|8118.2|8129.5|8125.7|8120|8116.7|167
1664770500000|2022-10-03 04:15:00|8121.3|8118.5|8128.3|8124.5|8130|8126.7|8120.3|8116.7|107
1664770800000|2022-10-03 04:20:00|8127.3|8123.5|8122.3|8118.5|8128.3|8125.5|8121.3|8118.2|97
1664771100000|2022-10-03 04:25:00|8121.5|8118.7|8125.2|8121.4|8128.5|8125.7|8121.5|8118.5|55
1664771400000|2022-10-03 04:30:00|8125.8|8122|8123.7|8119.9|8129.2|8125.7|8122.2|8118.4|57
1664771700000|2022-10-03 04:35:00|8123.5|8119.7|8116.7|8112.9|8123.5|8120.4|8116.5|8112.9|124
1664772000000|2022-10-03 04:40:00|8116.5|8113.7|8117.5|8114.7|8121.2|8117.4|8114.9|8111.7|102
1664772300000|2022-10-03 04:45:00|8117.2|8114.4|8118.9|8115.1|8119.9|8116.9|8115.2|8112.2|62
1664772600000|2022-10-03 04:50:00|8118.7|8115.9|8120.7|8117.9|8122.7|8119.9|8117.7|8114.1|28
1664772900000|2022-10-03 04:55:00|8120.4|8116.9|8120.7|8117.9|8123.7|8120.9|8119.4|8115.9|50
1664773200000|2022-10-03 05:00:00|8120.9|8117.1|8127.7|8123.9|8129|8125.4|8119.7|8115.4|188
1664773500000|2022-10-03 05:05:00|8126.4|8123.6|8118.4|8114.6|8130.4|8127.4|8116.4|8112.9|160
1664773800000|2022-10-03 05:10:00|8118.1|8114.3|8125.4|8121.6|8126.4|8122.8|8111.4|8107.8|175
1664774100000|2022-10-03 05:15:00|8125.6|8121.8|8123.4|8119.6|8126.4|8122.8|8121.4|8117.8|43
1664774400000|2022-10-03 05:20:00|8122.6|8119.8|8126.4|8123.6|8127.4|8124.3|8120.4|8117.4|53
1664774700000|2022-10-03 05:25:00|8126.6|8122.8|8132.1|8128.3|8132.9|8129.6|8124.4|8121.3|84
1664775000000|2022-10-03 05:30:00|8131.4|8128.6|8134.1|8130.3|8137.1|8133.6|8130.4|8127.3|187
1664775300000|2022-10-03 05:35:00|8133.4|8130.6|8121.4|8118.6|8134.1|8130.6|8117.6|8114.8|144
1664775600000|2022-10-03 05:40:00|8121.1|8117.6|8126.3|8123.5|8132.3|8128.5|8120.1|8117.1|127
1664775900000|2022-10-03 05:45:00|8125.3|8122.5|8131.3|8128.5|8136.9|8133.3|8125.3|8122.5|108
1664776200000|2022-10-03 05:50:00|8131.1|8128.3|8155.1|8152.3|8156.1|8153.1|8129.1|8126.3|373
1664776500000|2022-10-03 05:55:00|8155.9|8152.1|8141.1|8137.3|8157.6|8154.8|8139.8|8136.3|282
1664776800000|2022-10-03 06:00:00|8141.3|8137.5|8128.6|8125.8|8141.6|8138.3|8125.6|8122.3|403
1664777100000|2022-10-03 06:05:00|8128.8|8125|8143.6|8139.8|8149.6|8146|8122.4|8119.6|254
1664777400000|2022-10-03 06:10:00|8143.1|8139.3|8154.8|8151|8154.8|8151.8|8140.3|8136.8|201
1664777700000|2022-10-03 06:15:00|8154.6|8150.8|8143.6|8140.8|8154.8|8151.5|8137.6|8134.8|166
1664778000000|2022-10-03 06:20:00|8143.8|8140|8124|8121.2|8143.8|8140.8|8120.8|8117.8|268
1664778300000|2022-10-03 06:25:00|8123.8|8121|8118.8|8116|8126.1|8122.8|8116|8112.2|212
1664778600000|2022-10-03 06:30:00|8119|8115.2|8122|8119.2|8123.3|8119.7|8112|8108.7|260
1664778900000|2022-10-03 06:35:00|8122.3|8118.5|8122|8119.2|8127|8123.7|8121|8117.2|183
1664779200000|2022-10-03 06:40:00|8122.2|8118.4|8122.7|8118.9|8126.5|8123.7|8119.5|8116.4|321
1664779500000|2022-10-03 06:45:00|8121.7|8117.7|8114.9|8112.1|8121.7|8117.9|8102.4|8099.6|533
1664779800000|2022-10-03 06:50:00|8115.7|8111.9|8138.5|8135.7|8149.7|8145.9|8112.9|8109.9|563
1664780100000|2022-10-03 06:55:00|8139.2|8135.4|8147.7|8143.9|8149.2|8145.6|8138.7|8135.4|275
1664780400000|2022-10-03 07:00:00|8147.4|8144.6|8169.7|8166.9|8177.7|8174.2|8140.4|8137.4|1111
1664780700000|2022-10-03 07:05:00|8170|8166.2|8173.9|8170.1|8204|8200.2|8168.7|8165.9|1384
1664781000000|2022-10-03 07:10:00|8172.9|8169.9|8173.5|8169.7|8181|8177.7|8161.5|8158.4|642
1664781300000|2022-10-03 07:15:00|8173.7|8170.7|8187|8183.2|8197|8193.9|8168.5|8164.9|650
1664781600000|2022-10-03 07:20:00|8187.2|8183.4|8181.2|8177.4|8199.2|8196.2|8178.4|8175.1|519
1664781900000|2022-10-03 07:25:00|8180.4|8177.6|8176.4|8172.6|8189.2|8185.6|8174.4|8170.9|528
1664782200000|2022-10-03 07:30:00|8175.4|8172.4|8201.2|8197.4|8202.7|8199.4|8170.4|8167.4|673
1664782500000|2022-10-03 07:35:00|8200.9|8198.1|8235.4|8232.6|8240.4|8237.1|8196.9|8193.4|1813
1664782800000|2022-10-03 07:40:00|8236.4|8233.6|8260.7|8256.9|8282.7|8279.1|8235.4|8231.9|2662
1664783100000|2022-10-03 07:45:00|8262.2|8254.4|8271.2|8267.4|8280.2|8277.1|8259.2|8254.4|1105
1664783400000|2022-10-03 07:50:00|8270.9|8268.1|8250.7|8246.9|8273.2|8270.1|8241.1|8237.8|1087
1664783700000|2022-10-03 07:55:00|8250.4|8247.6|8271.4|8267.6|8271.7|8267.9|8245.9|8242.9|803
1664784000000|2022-10-03 08:00:00|8271.2|8267.4|8254.6|8250.8|8280.7|8277.6|8248.9|8245.8|1230
1664784300000|2022-10-03 08:05:00|8254.9|8251.1|8254.9|8251.1|8267.4|8264.1|8249.2|8246.1|741
1664784600000|2022-10-03 08:10:00|8254.4|8250.6|8272.9|8270.1|8275.7|8272.6|8250.9|8247.1|678
1664784900000|2022-10-03 08:15:00|8273.9|8271.1|8270.9|8267.1|8284.7|8281.6|8264.6|8261.3|821
1664785200000|2022-10-03 08:20:00|8271.1|8267.3|8271.1|8267.3|8279.9|8277.1|8251.4|8248.6|774
1664785500000|2022-10-03 08:25:00|8271.6|8267.8|8265.4|8262.6|8280.9|8277.6|8264.6|8261.1|1173
1664785800000|2022-10-03 08:30:00|8265.9|8263.1|8283.4|8279.6|8291.4|8288.3|8245.9|8242.6|1574
1664786100000|2022-10-03 08:35:00|8283.1|8280.3|8261.4|8258.6|8285.4|8282.6|8261.4|8258.6|836
1664786400000|2022-10-03 08:40:00|8262.1|8258.3|8264.9|8262.1|8281.6|8278.1|8261.6|8258.3|757
1664786700000|2022-10-03 08:45:00|8263.9|8261.1|8280.4|8276.6|8288.1|8285.1|8261.6|8258.1|710
1664787000000|2022-10-03 08:50:00|8280.9|8277.1|8272.1|8268.3|8283.4|8279.6|8258.8|8255.8|476
1664787300000|2022-10-03 08:55:00|8271.9|8269.1|8277.6|8273.8|8281.6|8278.5|8269.3|8265.5|342
1664787600000|2022-10-03 09:00:00|8277.1|8273.3|8266.6|8262.8|8284.3|8281.5|8265.3|8262|563
1664787900000|2022-10-03 09:05:00|8267.3|8263.5|8278.6|8274.8|8279.6|8275.8|8250.8|8247|736
1664788200000|2022-10-03 09:10:00|8278.3|8274.5|8254.3|8250.5|8281.3|8277.5|8250|8246.5|816
1664788500000|2022-10-03 09:15:00|8253.3|8251.5|8221.7|8218.9|8255|8251.5|8221.7|8218.2|1259
1664788800000|2022-10-03 09:20:00|8220.7|8217.9|8236.2|8233.4|8238.2|8235.4|8215.7|8212.2|811
1664789100000|2022-10-03 09:25:00|8235.2|8232.4|8232.4|8228.6|8239.4|8236.2|8220.7|8216.9|577
1664789400000|2022-10-03 09:30:00|8232.2|8229.4|8232.2|8228.4|8234|8230.7|8217.4|8214.4|587
1664789700000|2022-10-03 09:35:00|8231.2|8227.6|8231.4|8227.6|8234.2|8231.4|8222.2|8218.9|428
1664790000000|2022-10-03 09:40:00|8230.4|8227.4|8232.9|8229.1|8241.4|8238.4|8227.7|8224.4|316
1664790300000|2022-10-03 09:45:00|8233.7|8229.9|8239.4|8235.6|8240.9|8237.1|8226.2|8223.4|356
1664790600000|2022-10-03 09:50:00|8239.6|8235.8|8228.9|8225.1|8248.9|8245.8|8221.9|8219.1|521
1664790900000|2022-10-03 09:55:00|8228.6|8225.8|8248.6|8245.8|8253.4|8249.8|8224.6|8221.6|382
1664791200000|2022-10-03 10:00:00|8249.1|8246.3|8263.1|8260.3|8265.1|8261.3|8249.1|8246.3|517
1664791500000|2022-10-03 10:05:00|8263.4|8259.6|8246.6|8243.8|8264.4|8261.3|8245.6|8242|535
1664791800000|2022-10-03 10:10:00|8246.1|8243.3|8250.8|8247|8264.8|8261|8245.6|8242.8|394
1664792100000|2022-10-03 10:15:00|8250.6|8247.8|8239.1|8236.3|8257.6|8254.1|8228.1|8224.3|774
1664792400000|2022-10-03 10:20:00|8238.8|8235.3|8243.3|8239.5|8249.8|8246|8232.3|8229.3|360
1664792700000|2022-10-03 10:25:00|8242.5|8239.7|8246.1|8242.3|8252.8|8249.3|8241.3|8237.5|473
1664793000000|2022-10-03 10:30:00|8247.1|8243.3|8241|8238.2|8250|8246.5|8240|8236.2|194
1664793300000|2022-10-03 10:35:00|8241.3|8237.5|8220.3|8216.5|8241.3|8238.2|8218|8214.5|590
1664793600000|2022-10-03 10:40:00|8219.3|8215.5|8217.8|8214|8228.3|8225.2|8213.8|8210.5|403
1664793900000|2022-10-03 10:45:00|8217|8214.2|8234.5|8231.7|8234.8|8231.7|8214.3|8210.5|893
1664794200000|2022-10-03 10:50:00|8235|8232.2|8235|8231.2|8250.3|8247.5|8225|8222|581
1664794500000|2022-10-03 10:55:00|8234.5|8230.7|8245|8241.2|8247|8244.2|8231.2|8228.2|403
1664794800000|2022-10-03 11:00:00|8244.5|8240.7|8243.5|8239.7|8253.3|8249.7|8232.5|8229.4|718
1664795100000|2022-10-03 11:05:00|8243|8239.2|8241.5|8238.7|8247.5|8244.2|8233.5|8230.4|301
1664795400000|2022-10-03 11:10:00|8242.5|8238.9|8254.5|8251.7|8255.2|8252.4|8240.5|8236.7|602
1664795700000|2022-10-03 11:15:00|8254|8251.2|8229.7|8225.9|8263|8260.2|8221.7|8217.9|828
1664796000000|2022-10-03 11:20:00|8229.5|8225.7|8251|8248.2|8256.2|8253.2|8229.5|8225.7|415
1664796300000|2022-10-03 11:25:00|8251.2|8247.4|8270|8266.2|8272.8|8270|8248|8244.4|753
1664796600000|2022-10-03 11:30:00|8270.7|8266.9|8276|8272.2|8278|8275.2|8259|8255.9|752
1664796900000|2022-10-03 11:35:00|8276.2|8272.4|8263.2|8259.4|8279|8275.4|8258|8255.2|804
1664797200000|2022-10-03 11:40:00|8263|8260.2|8247.5|8244.7|8266.5|8263.2|8245.9|8242.6|762
1664797500000|2022-10-03 11:45:00|8248.5|8245.7|8242.7|8238.9|8254.2|8250.9|8241.7|8238.4|841
1664797800000|2022-10-03 11:50:00|8242.9|8240.1|8252.4|8249.6|8259.7|8256.6|8236.7|8233.1|591
1664798100000|2022-10-03 11:55:00|8253.2|8249.4|8256.7|8252.9|8263.4|8260.4|8246.4|8243.4|712
1664798400000|2022-10-03 12:00:00|8256.4|8253.6|8274.5|8271.7|8287.7|8284.1|8256.4|8253.6|1459
1664798700000|2022-10-03 12:05:00|8274.7|8271.9|8258.2|8254.4|8277.7|8273.9|8252.4|8248.6|946
1664799000000|2022-10-03 12:10:00|8258.7|8254.9|8273.9|8270.1|8275.7|8272.6|8255.9|8252.9|635
1664799300000|2022-10-03 12:15:00|8272.9|8269.9|8274.9|8272.1|8278.9|8276.1|8265.9|8262.9|548
1664799600000|2022-10-03 12:20:00|8274.7|8271.1|8302|8299.2|8306.5|8303.7|8271.9|8268.9|2555
1664799900000|2022-10-03 12:25:00|8302.5|8299.7|8310.9|8308.1|8326.7|8323.1|8293.4|8289.6|2216
1664800200000|2022-10-03 12:30:00|8310.7|8307.9|8335.9|8332.1|8344.9|8341.9|8310.4|8307.4|2315
1664800500000|2022-10-03 12:35:00|8334.9|8333.1|8314.9|8311.1|8340.9|8337.9|8313.9|8310.4|1721
1664800800000|2022-10-03 12:40:00|8314.7|8311.9|8298.9|8295.1|8322.9|8319.9|8288.2|8284.4|2148
1664801100000|2022-10-03 12:45:00|8299.4|8295.6|8280.9|8277.1|8299.4|8295.6|8249.9|8247.1|2120
1664801400000|2022-10-03 12:50:00|8280.7|8277.9|8288.9|8286.1|8303.7|8300.9|8276.9|8274.1|1777
1664801700000|2022-10-03 12:55:00|8289.9|8287.1|8283.1|8280.3|8296.6|8293.8|8282.9|8279.3|818
1664802000000|2022-10-03 13:00:00|8283.6|8280.8|8284.6|8280.8|8289.9|8287.1|8243.3|8240.3|3424
1664802300000|2022-10-03 13:05:00|8284.9|8281.1|8331.9|8329.1|8335.6|8332.3|8282.9|8279.8|2841
1664802600000|2022-10-03 13:10:00|8332.6|8328.8|8364.4|8360.6|8372.1|8368.6|8311.3|8307.5|4161
1664802900000|2022-10-03 13:15:00|8365.4|8361.6|8378.1|8374.3|8382.4|8378.8|8356.9|8353.8|2540
1664803200000|2022-10-03 13:20:00|8377.4|8374.6|8368.1|8365.3|8390.4|8387.3|8350.8|8347.5|4536
1664803500000|2022-10-03 13:25:00|8367.6|8364.8|8370.4|8367.6|8388.6|8385.6|8361.3|8358.5|3059
1664803800000|2022-10-03 13:30:00|8370.9|8368.1|8376.6|8372.8|8384.1|8381.3|8358.1|8354.3|3124
1664804100000|2022-10-03 13:35:00|8375.9|8373.1|8383.1|8379.3|8402.6|8399.1|8373.6|8370.8|5084
1664804400000|2022-10-03 13:40:00|8383.4|8380.6|8391.9|8388.1|8411.6|8407.8|8370.1|8366.3|3237
1664804700000|2022-10-03 13:45:00|8391.6|8387.8|8375.9|8373.1|8393.4|8389.6|8368.9|8365.1|2289
1664805000000|2022-10-03 13:50:00|8377.1|8373.3|8372.3|8369.5|8385.1|8382.1|8343.3|8339|2474
1664805300000|2022-10-03 13:55:00|8373.1|8369.3|8351.6|8347.8|8374.1|8370.8|8344.6|8341.5|1641
1664805600000|2022-10-03 14:00:00|8352.1|8348.3|8344.3|8340.5|8370.6|8367.8|8338|8334.2|2573
1664805900000|2022-10-03 14:05:00|8343.3|8339.7|8331.3|8328.5|8365.6|8362.3|8328|8324.5|2305
1664806200000|2022-10-03 14:10:00|8331.5|8327.7|8331.5|8327.7|8342.8|8340|8325.5|8322.7|2655
1664806500000|2022-10-03 14:15:00|8330.7|8327.9|8323|8319.2|8338|8334.9|8316.7|8313.2|2395
1664806800000|2022-10-03 14:20:00|8323.2|8319.4|8323.4|8319.6|8338.4|8335.1|8320.2|8317.2|1391
1664807100000|2022-10-03 14:25:00|8322.4|8318.9|8340.2|8337.4|8343.5|8340.4|8308.9|8305.2|2718
1664807400000|2022-10-03 14:30:00|8340.5|8336.7|8310.4|8306.6|8356.9|8353.9|8306.2|8302.4|3066
1664807700000|2022-10-03 14:35:00|8310.2|8307.4|8270.7|8267.9|8310.7|8307.4|8264.6|8261.3|2759
1664808000000|2022-10-03 14:40:00|8271.4|8267.6|8235.6|8232.8|8274.4|8270.6|8232.9|8229.9|3757
1664808300000|2022-10-03 14:45:00|8234.6|8231.8|8247.4|8243.6|8261.6|8258.4|8231.6|8228.8|2295
1664808600000|2022-10-03 14:50:00|8246.6|8243.8|8265.6|8262.8|8281.1|8277.6|8243.1|8240.3|2452
1664808900000|2022-10-03 14:55:00|8266.4|8262.6|8241.3|8237.5|8267.9|8264.8|8233.1|8230.1|2172
1664809200000|2022-10-03 15:00:00|8243.3|8239.5|8209.6|8206.8|8245.8|8242.5|8186.1|8182.8|6237
1664809500000|2022-10-03 15:05:00|8209.8|8206|8215.3|8211.5|8224.3|8221.3|8199.1|8196.3|3456
1664809800000|2022-10-03 15:10:00|8215.1|8211.3|8226.6|8222.8|8254.3|8251.3|8215.1|8211.3|3957
1664810100000|2022-10-03 15:15:00|8226.8|8223|8221.3|8217.5|8235.8|8232.8|8203.8|8200.3|2279
1664810400000|2022-10-03 15:20:00|8220.8|8218|8239.6|8235.8|8257.8|8255|8220.6|8216.8|3452
1664810700000|2022-10-03 15:25:00|8240.3|8236.5|8234|8231.2|8265.8|8262.8|8233|8229.2|3976
1664811000000|2022-10-03 15:30:00|8234.8|8231|8220|8217.2|8245.1|8241.8|8196|8192.2|2489
1664811300000|2022-10-03 15:35:00|8220.3|8216.5|8209.5|8205.7|8231.3|8228|8208.3|8205.5|1545
1664811600000|2022-10-03 15:40:00|8210|8206.2|8236|8232.2|8243.3|8240.2|8209.5|8205.7|1103
1664811900000|2022-10-03 15:45:00|8235|8231.2|8238.3|8234.5|8246.8|8243.2|8233.8|8230.2|796
1664812200000|2022-10-03 15:50:00|8237.3|8234.2|8241|8238.2|8247.8|8245|8234|8230.7|793
1664812500000|2022-10-03 15:55:00|8240.5|8237.7|8223.5|8220.7|8243|8240.2|8217|8213.2|1085
1664812800000|2022-10-03 16:00:00|8224.7|8220.9|8232.2|8228.4|8247.2|8243.4|8223.5|8219.9|1104
1664813100000|2022-10-03 16:05:00|8232.5|8228.7|8247|8244.2|8253|8250.2|8219|8216.2|943
1664813400000|2022-10-03 16:10:00|8249|8246.2|8224.7|8220.9|8250.7|8247.2|8222.2|8218.9|796
1664813700000|2022-10-03 16:15:00|8224|8221.2|8210.9|8207.1|8228.5|8224.9|8208.9|8205.9|1062
1664814000000|2022-10-03 16:20:00|8210.7|8207.9|8213.9|8211.1|8216.4|8213.2|8179.2|8175.6|2122
1664814300000|2022-10-03 16:25:00|8214.9|8212.1|8234.4|8230.6|8254.7|8251.2|8213.9|8210.6|2007
1664814600000|2022-10-03 16:30:00|8233.7|8230.9|8233.7|8229.9|8245.9|8242.9|8222.4|8218.6|1085
1664814900000|2022-10-03 16:35:00|8232.9|8230.1|8230.9|8228.1|8237.9|8234.9|8227.7|8224.6|924
1664815200000|2022-10-03 16:40:00|8230.7|8227.9|8224.9|8221.1|8235.2|8232.1|8208.9|8205.6|1184
1664815500000|2022-10-03 16:45:00|8224.1|8221.3|8242.6|8238.8|8245.6|8242.6|8217.9|8215.1|1052
1664815800000|2022-10-03 16:50:00|8242.4|8239.6|8226.1|8222.3|8247.1|8244.1|8223.9|8220.8|818
1664816100000|2022-10-03 16:55:00|8225.9|8223.1|8254.6|8250.8|8254.6|8251.6|8223.6|8219.8|1474
1664816400000|2022-10-03 17:00:00|8254.9|8252.1|8269.9|8266.1|8282.4|8279.6|8244.1|8241.1|2115
1664816700000|2022-10-03 17:05:00|8270.1|8266.3|8299.9|8297.1|8305.1|8302.1|8264.1|8261.1|1678
1664817000000|2022-10-03 17:10:00|8300.1|8296.3|8283.1|8279.3|8301.6|8298.1|8276.6|8273.8|1349
1664817300000|2022-10-03 17:15:00|8282.6|8278.8|8292.4|8289.6|8292.6|8289.6|8273.4|8269.8|1105
1664817600000|2022-10-03 17:20:00|8294.1|8290.3|8298.6|8294.8|8306.6|8303.1|8293.6|8290.3|1310
1664817900000|2022-10-03 17:25:00|8299.4|8295.6|8303.1|8299.3|8326.4|8323.6|8299.4|8295.6|1520
1664818200000|2022-10-03 17:30:00|8302.3|8299.5|8316.1|8313.3|8320.3|8317.3|8299.3|8296|1226
1664818500000|2022-10-03 17:35:00|8316.3|8312.5|8289.8|8287|8316.3|8312.5|8287.8|8284.8|984
1664818800000|2022-10-03 17:40:00|8290.6|8286.8|8288.8|8285|8293.8|8291|8276|8272.2|1240
1664819100000|2022-10-03 17:45:00|8289.1|8285.3|8291.6|8288.8|8298.6|8294.8|8278.8|8275|816
1664819400000|2022-10-03 17:50:00|8292.3|8288.5|8288.3|8285.5|8294.1|8290.5|8279.3|8276.3|935
1664819700000|2022-10-03 17:55:00|8289|8285.2|8297.8|8294|8299.8|8296.5|8284.8|8282|1152
1664820000000|2022-10-03 18:00:00|8298|8294.2|8307.5|8303.7|8307.8|8304.2|8289|8285.5|1052
1664820300000|2022-10-03 18:05:00|8306.8|8304|8315.5|8312.7|8330.3|8327|8302|8299|2457
1664820600000|2022-10-03 18:10:00|8315.8|8313|8322|8318.2|8332|8328.2|8313.5|8310.5|3199
1664820900000|2022-10-03 18:15:00|8321.3|8318.5|8313|8309.2|8331.3|8328|8310.3|8307|2299
1664821200000|2022-10-03 18:20:00|8312.8|8310.2|8325.5|8321.7|8326.8|8323.2|8305.3|8302.5|2216
1664821500000|2022-10-03 18:25:00|8324.5|8321|8316.5|8312.7|8331.2|8328.2|8310|8306.9|7673
1664821800000|2022-10-03 18:30:00|8316.7|8312.9|8319|8315.2|8319|8315.4|8304.5|8301.4|1921
1664822100000|2022-10-03 18:35:00|8319.5|8315.7|8323|8319.2|8332.7|8328.9|8318.7|8315.7|770
1664822400000|2022-10-03 18:40:00|8322|8317.9|8308.7|8305.9|8322|8318.4|8306|8302.9|782
1664822700000|2022-10-03 18:45:00|8309|8306.2|8306.9|8303.1|8314.2|8310.6|8303.9|8301.1|498
1664823000000|2022-10-03 18:50:00|8306.7|8303.9|8302.4|8299.6|8309.4|8306.6|8299.4|8296.6|596
1664823300000|2022-10-03 18:55:00|8302.2|8298.6|8277.7|8273.9|8303.7|8300.6|8276.9|8273.6|823
1664823600000|2022-10-03 19:00:00|8277.4|8273.6|8286.4|8283.6|8291.4|8287.9|8276.4|8273.6|784
1664823900000|2022-10-03 19:05:00|8286.7|8283.9|8284.4|8280.6|8289.9|8286.9|8282.6|8279.6|321
1664824200000|2022-10-03 19:10:00|8284.6|8280.8|8296.4|8292.6|8298.4|8294.8|8282.4|8279.6|447
1664824500000|2022-10-03 19:15:00|8295.6|8292.8|8302.9|8299.1|8308.9|8305.8|8292.1|8288.6|501
1664824800000|2022-10-03 19:20:00|8302.1|8299.3|8308.9|8305.1|8308.9|8305.6|8299.4|8296.6|239
1664825100000|2022-10-03 19:25:00|8308.6|8305.8|8292.6|8289.8|8308.9|8305.8|8292.4|8288.6|851
1664825400000|2022-10-03 19:30:00|8292.4|8288.6|8284.6|8281.8|8296.4|8292.8|8281.6|8278.6|284
1664825700000|2022-10-03 19:35:00|8283.6|8280.8|8282.6|8279.8|8286.3|8283.3|8277.6|8274.5|305
1664826000000|2022-10-03 19:40:00|8282.3|8279.5|8276.3|8272.5|8284.6|8281.8|8274.1|8270.8|217
1664826300000|2022-10-03 19:45:00|8275.6|8272.8|8294.8|8291|8295.1|8292|8273.6|8270.5|328
1664826600000|2022-10-03 19:50:00|8296.3|8292.5|8297.6|8294.8|8299.3|8295.8|8288.6|8285.8|231
1664826900000|2022-10-03 19:55:00|8297.3|8294.5|8285.5|8281.7|8297.3|8294.5|8280.8|8277.8|406
1664827200000|2022-10-03 20:00:00|8286|8282.2|8276.8|8273|8286.5|8283.7|8274.3|8268.2|459
1664827500000|2022-10-03 20:05:00|8276.5|8273.7|8277.5|8274.7|8278.8|8275.7|8273.5|8270.5|83
1664827800000|2022-10-03 20:10:00|8278.3|8274.5|8276.8|8274|8279.3|8276|8275.8|8272.7|107
1664828100000|2022-10-03 20:15:00|8276.5|8273.7|8270.3|8266.5|8277.5|8274|8267|8263.5|254
1664828400000|2022-10-03 20:20:00|8270|8267.2|8282.7|8278.9|8284.5|8281.7|8270|8266.5|169
1664828700000|2022-10-03 20:25:00|8283.2|8279.4|8280|8276.2|8283.5|8280.4|8277.2|8274.2|110
1664829000000|2022-10-03 20:30:00|8280.2|8276.4|8285|8282.2|8287|8284.2|8279|8275.9|307
1664829300000|2022-10-03 20:35:00|8285.7|8281.9|8284.7|8281.9|8286.7|8282.9|8282|8278.9|61
1664829600000|2022-10-03 20:40:00|8285|8282.2|8279.7|8276.9|8285|8282.2|8278.7|8275.9|100
1664829900000|2022-10-03 20:45:00|8280|8276.2|8284.2|8280.4|8284.4|8281.1|8278.7|8275.1|278
1664830200000|2022-10-03 20:50:00|8283.4|8280.6|8285.4|8281.6|8289.2|8285.6|8283.2|8279.4|180
1664830500000|2022-10-03 20:55:00|8284.7|8281.9|8288.4|8285.6|8290.7|8287.6|8283.9|8280.4|324
1664834400000|2022-10-03 22:00:00|8286.8|8279|8285.8|8283|8293.5|8289.7|8284.5|8279|119
1664834700000|2022-10-03 22:05:00|8286.5|8282.7|8289.5|8285.7|8289.8|8287|8284.8|8281|69
1664835000000|2022-10-03 22:10:00|8289.3|8286.5|8292.8|8289|8294|8291|8289.3|8286.5|67
1664835300000|2022-10-03 22:15:00|8292.5|8289.7|8299.7|8296.9|8302|8298.9|8292.5|8289.2|99
1664835600000|2022-10-03 22:20:00|8300|8296.2|8302.7|8299.9|8304|8300.9|8298|8294.9|79
1664835900000|2022-10-03 22:25:00|8303.5|8299.7|8298|8295.2|8303.7|8300.2|8298|8295.2|65
1664836200000|2022-10-03 22:30:00|8298.7|8294.9|8293.5|8289.7|8298.7|8295.7|8292.7|8289.7|45
1664836500000|2022-10-03 22:35:00|8293.7|8289.9|8286.7|8283.9|8297|8293.9|8285.9|8282.9|63
1664836800000|2022-10-03 22:40:00|8286.4|8283.6|8283.4|8279.6|8293.7|8289.9|8280.9|8277.1|191
1664837100000|2022-10-03 22:45:00|8283.2|8279.4|8282.2|8278.4|8287.2|8283.4|8280.2|8277.1|59
1664837400000|2022-10-03 22:50:00|8282.4|8278.6|8284.2|8280.4|8289.2|8285.4|8282.2|8278.6|81
1664837700000|2022-10-03 22:55:00|8283.2|8280.6|8287.9|8285.1|8290.2|8286.4|8280.2|8277.4|159
1664838000000|2022-10-03 23:00:00|8288.2|8285.4|8293.1|8289.3|8294.1|8290.3|8287.9|8284.4|33
1664838300000|2022-10-03 23:05:00|8293.4|8289.6|8296.1|8292.3|8296.4|8293.3|8291.1|8287.6|36
1664838600000|2022-10-03 23:10:00|8294.9|8292.1|8293.1|8290.3|8295.4|8292.3|8291.6|8288.1|25
1664838900000|2022-10-03 23:15:00|8294.1|8291.1|8299.6|8295.8|8300.1|8296.6|8293.9|8290.3|72
1664839200000|2022-10-03 23:20:00|8298.6|8294.8|8300.1|8296.3|8302.9|8299.8|8297.6|8294.1|53
1664839500000|2022-10-03 23:25:00|8299.1|8296.1|8296.3|8292.5|8301.1|8297.5|8292.1|8288.8|169
1664839800000|2022-10-03 23:30:00|8296.1|8292.3|8293.1|8289.3|8297.1|8294.3|8292.8|8289.3|23
1664840100000|2022-10-03 23:35:00|8292.3|8289.5|8290.1|8287.3|8292.8|8289.5|8288.8|8285|42
1664840400000|2022-10-03 23:40:00|8290.3|8286.5|8291.1|8288.3|8291.6|8288.3|8285.1|8282|33
1664840700000|2022-10-03 23:45:00|8292.1|8289|8298|8295.2|8298|8295.2|8287.1|8284.3|50
1664841000000|2022-10-03 23:50:00|8298.3|8294.5|8296|8293.2|8303.3|8300.2|8293|8290.2|84
1664841300000|2022-10-03 23:55:00|8296.8|8293|8294|8290.2|8296.8|8293.2|8289|8285.5|44
1664841600000|2022-10-04 00:00:00|8294.3|8290.5|8303.5|8299.7|8310.5|8306.7|8290.8|8287|414
1664841900000|2022-10-04 00:05:00|8302.3|8298.5|8304.5|8300.7|8305.5|8302.7|8293.3|8289.7|163
1664842200000|2022-10-04 00:10:00|8304.3|8301.5|8309.7|8305.9|8310.5|8306.7|8303|8299.2|250
1664842500000|2022-10-04 00:15:00|8309.5|8305.7|8301.5|8298.7|8309.5|8305.9|8301|8297.7|138
1664842800000|2022-10-04 00:20:00|8301.7|8297.9|8311.5|8308.7|8313.7|8310.7|8301|8297.7|166
1664843100000|2022-10-04 00:25:00|8312.2|8308.4|8319.5|8316.7|8320.5|8317.7|8308.7|8305.9|269
1664843400000|2022-10-04 00:30:00|8320.2|8316.4|8321.7|8317.9|8325.5|8322.2|8317.5|8313.9|168
1664843700000|2022-10-04 00:35:00|8321.5|8318.7|8321.2|8317.4|8333.4|8330.4|8317.7|8314.7|331
1664844000000|2022-10-04 00:40:00|8320.9|8318.1|8328.9|8325.1|8329.2|8325.4|8320.9|8317.4|88
1664844300000|2022-10-04 00:45:00|8328.7|8325.9|8328.2|8324.4|8336.2|8333.1|8327.9|8324.1|158
1664844600000|2022-10-04 00:50:00|8329.2|8325.4|8330.2|8326.4|8330.9|8327.6|8323.9|8320.9|117
1664844900000|2022-10-04 00:55:00|8330.7|8326.9|8345.1|8342.3|8346.6|8343.1|8330.2|8326.9|405
1664845200000|2022-10-04 01:00:00|8345.6|8342.8|8343.1|8339.3|8346.1|8343.3|8337.1|8333.8|206
1664845500000|2022-10-04 01:05:00|8343.6|8339.8|8339.9|8336.1|8343.9|8340.6|8337.4|8334.1|144
1664845800000|2022-10-04 01:10:00|8340.4|8336.6|8332.6|8328.8|8341.9|8338.8|8328.9|8325.8|241
1664846100000|2022-10-04 01:15:00|8331.9|8329.1|8347.9|8345.1|8351.1|8348.1|8331.9|8328.8|271
1664846400000|2022-10-04 01:20:00|8348.1|8344.3|8348.8|8346|8352.1|8349|8344.3|8340.8|220
1664846700000|2022-10-04 01:25:00|8349.6|8345.8|8343.3|8339.5|8353.1|8350.3|8341.3|8337.8|451
1664847000000|2022-10-04 01:30:00|8344.1|8340.3|8343.3|8340.5|8344.3|8341.5|8339.3|8335.8|122
1664847300000|2022-10-04 01:35:00|8343.6|8339.8|8341.3|8338.5|8343.6|8340.5|8339.6|8336.5|119
1664847600000|2022-10-04 01:40:00|8342.1|8338.3|8338.3|8335.5|8343.6|8340.5|8337.3|8334.2|65
1664847900000|2022-10-04 01:45:00|8338.5|8334.7|8346.5|8342.7|8349.8|8346.7|8337.3|8334.5|198
1664848200000|2022-10-04 01:50:00|8346.3|8343.5|8348.5|8344.7|8348.5|8345.5|8339.5|8336.5|176
1664848500000|2022-10-04 01:55:00|8348.3|8344.5|8326.3|8322.5|8349.5|8346.5|8325.3|8322.2|386
1664848800000|2022-10-04 02:00:00|8327|8324.2|8339.5|8335.7|8340.3|8337.2|8326.3|8323.5|307
1664849100000|2022-10-04 02:05:00|8340|8336.2|8331.5|8327.7|8340.5|8336.7|8330.5|8327.7|140
1664849400000|2022-10-04 02:10:00|8331.2|8328.4|8332.5|8328.7|8335.5|8332.4|8329.5|8326.7|78
1664849700000|2022-10-04 02:15:00|8332.2|8329.4|8333.2|8330.4|8334.2|8331.4|8330.2|8327.2|79
1664850000000|2022-10-04 02:20:00|8334.5|8330.7|8319.2|8315.4|8334.5|8330.9|8317.2|8314.2|268
1664850300000|2022-10-04 02:25:00|8318.5|8315.7|8319.2|8315.4|8322.5|8319.4|8315.2|8311.7|125
1664850600000|2022-10-04 02:30:00|8318.9|8316.1|8330.2|8327.4|8330.4|8327.4|8318.9|8315.6|133
1664850900000|2022-10-04 02:35:00|8329.9|8326.1|8325.4|8321.6|8329.9|8326.6|8321.7|8318.1|74
1664851200000|2022-10-04 02:40:00|8325.2|8322.4|8324.7|8320.9|8328.7|8325.4|8322.7|8319.4|95
1664851500000|2022-10-04 02:45:00|8324.9|8321.1|8315.9|8312.1|8324.9|8321.1|8314.7|8311.9|456
1664851800000|2022-10-04 02:50:00|8314.9|8311.6|8324.9|8321.1|8325.6|8322.8|8314.7|8311.6|148
1664852100000|2022-10-04 02:55:00|8324.6|8321.8|8327.6|8323.8|8328.6|8325.8|8322.6|8318.8|88
1664852400000|2022-10-04 03:00:00|8327.4|8324.6|8325.9|8322.1|8332.9|8329.1|8322.6|8319.6|151
1664852700000|2022-10-04 03:05:00|8324.6|8321.8|8319.6|8316.8|8325.9|8322.8|8319.6|8316.8|85
1664853000000|2022-10-04 03:10:00|8319.1|8316.3|8321.4|8317.6|8323.1|8319.8|8319.1|8315.6|25
1664853300000|2022-10-04 03:15:00|8320.6|8317.8|8326.3|8322.5|8327.1|8323.8|8318.3|8315.3|62
1664853600000|2022-10-04 03:20:00|8326.6|8322.8|8324.6|8320.8|8326.8|8323|8322.6|8319.5|29
1664853900000|2022-10-04 03:25:00|8324.3|8321.5|8329.3|8325.5|8330.8|8327.3|8322.1|8318.5|84
1664854200000|2022-10-04 03:30:00|8328.6|8324.8|8335.3|8331.5|8336.3|8333|8324.6|8321.8|208
1664854500000|2022-10-04 03:35:00|8334.6|8331.8|8342|8339.2|8344|8340.7|8333.3|8329.5|218
1664854800000|2022-10-04 03:40:00|8342.8|8339|8343.3|8339.5|8348.3|8345.2|8340|8336.5|163
1664855100000|2022-10-04 03:45:00|8342.8|8340|8346.3|8343.5|8349.3|8346.2|8341.5|8338.5|159
1664855400000|2022-10-04 03:50:00|8347.3|8342.5|8348.3|8344.5|8348.5|8345.2|8344|8341|65
1664855700000|2022-10-04 03:55:00|8348|8345.2|8342.3|8338.5|8349.3|8345.5|8341.8|8338.5|103
1664856000000|2022-10-04 04:00:00|8341.5|8338.7|8334.2|8331.4|8343.3|8340.2|8334.2|8331.2|120
1664856300000|2022-10-04 04:05:00|8334.5|8331.7|8338|8335.2|8338.2|8335.2|8333|8329.4|102
1664856600000|2022-10-04 04:10:00|8338.5|8335.7|8338.2|8334.4|8340.2|8336.4|8335|8332.2|74
1664856900000|2022-10-04 04:15:00|8338|8334.2|8337.2|8333.4|8339.2|8336.2|8336|8332.4|16
1664857200000|2022-10-04 04:20:00|8336.7|8332.9|8338.2|8334.4|8339.2|8335.4|8333.9|8330.9|42
1664857500000|2022-10-04 04:25:00|8337.9|8335.1|8336.2|8332.4|8340.7|8337.1|8334.2|8331.1|78
1664857800000|2022-10-04 04:30:00|8335.4|8332.6|8334.7|8330.9|8340.2|8336.9|8328.9|8325.1|225
1664858100000|2022-10-04 04:35:00|8334.4|8330.6|8343.2|8339.4|8344.2|8340.6|8334.2|8330.4|78
1664858400000|2022-10-04 04:40:00|8342.4|8339.6|8339.2|8335.4|8344.2|8340.9|8338.4|8334.9|84
1664858700000|2022-10-04 04:45:00|8338.4|8335.6|8339.4|8336.6|8342.2|8338.6|8338.4|8335.3|30
1664859000000|2022-10-04 04:50:00|8340.1|8336.3|8340.4|8337.6|8343.1|8340.3|8339.4|8335.8|37
1664859300000|2022-10-04 04:55:00|8340.1|8337.3|8337.4|8333.6|8340.1|8337.3|8334.4|8330.6|64
1664859600000|2022-10-04 05:00:00|8337.6|8333.8|8342.4|8339.6|8343.6|8340.8|8336.4|8333.6|104
1664859900000|2022-10-04 05:05:00|8342.6|8338.8|8342.4|8339.6|8343.6|8340.6|8340.1|8336.6|52
1664860200000|2022-10-04 05:10:00|8341.9|8339.1|8342.3|8339.5|8343.6|8340.8|8338.4|8334.8|120
1664860500000|2022-10-04 05:15:00|8342.9|8340.1|8338.6|8334.8|8343.3|8340.5|8338.1|8334.5|98
1664860800000|2022-10-04 05:20:00|8338.3|8335.5|8335.6|8331.8|8338.3|8335.5|8333.6|8330.3|74
1664861100000|2022-10-04 05:25:00|8335.3|8332.5|8338.3|8335.5|8338.6|8335.5|8335.3|8331.8|44
1664861400000|2022-10-04 05:30:00|8338.6|8334.8|8339.6|8335.8|8341.6|8337.8|8334.3|8331.3|72
1664861700000|2022-10-04 05:35:00|8338.8|8336|8355|8351.2|8356|8352.7|8338.8|8335.5|427
1664862000000|2022-10-04 05:40:00|8355.3|8351.5|8354.8|8352|8355.5|8352.5|8349.3|8346|228
1664862300000|2022-10-04 05:45:00|8355|8352.2|8356|8352.2|8358|8355.2|8350.8|8347.7|109
1664862600000|2022-10-04 05:50:00|8356.3|8352.5|8354.5|8350.7|8357|8354.2|8352.3|8349.5|98
1664862900000|2022-10-04 05:55:00|8354.3|8351.5|8353.2|8350.4|8355.5|8352.5|8349.7|8346.7|128
1664863200000|2022-10-04 06:00:00|8353|8349.2|8352.2|8348.4|8357|8353.4|8346.2|8343.2|229
1664863500000|2022-10-04 06:05:00|8352.5|8348.7|8357|8353.2|8357.2|8354.2|8351|8347.2|123
1664863800000|2022-10-04 06:10:00|8356.7|8353.9|8352.2|8348.4|8360|8356.4|8351.2|8348.2|189
1664864100000|2022-10-04 06:15:00|8352|8349.2|8348.2|8344.4|8358|8354.4|8346.2|8343.1|177
1664864400000|2022-10-04 06:20:00|8347.5|8344.7|8346.9|8343.1|8350.9|8347.4|8340.2|8337.1|249
1664864700000|2022-10-04 06:25:00|8346.7|8343.9|8347.9|8345.1|8352.2|8348.4|8339.2|8336.1|233
1664865000000|2022-10-04 06:30:00|8348.2|8344.4|8355.9|8352.1|8358.2|8355.1|8346.9|8344.1|309
1664865300000|2022-10-04 06:35:00|8355.2|8352.4|8357.9|8355.1|8359.9|8356.4|8352.2|8349.1|318
1664865600000|2022-10-04 06:40:00|8358.6|8354.8|8357.1|8354.3|8359.4|8356.4|8352.2|8349.4|260
1664865900000|2022-10-04 06:45:00|8357.9|8354.1|8373.6|8370.8|8377.4|8373.8|8349.1|8346.3|1146
1664866200000|2022-10-04 06:50:00|8375.1|8371.3|8368.9|8365.1|8380.9|8377.1|8356.1|8353.1|540
1664866500000|2022-10-04 06:55:00|8368.1|8365.3|8355.9|8353.1|8368.1|8365.3|8346.1|8342.8|483
1664866800000|2022-10-04 07:00:00|8355.6|8352.8|8359.1|8355.3|8359.6|8356.5|8345.6|8342.5|560
1664867100000|2022-10-04 07:05:00|8358.1|8355|8378.6|8374.8|8387.8|8384.8|8358.1|8355|869
1664867400000|2022-10-04 07:10:00|8379.1|8375.8|8381.6|8378.8|8394.3|8391.3|8377.3|8374|1144
1664867700000|2022-10-04 07:15:00|8382.3|8378.5|8373.6|8369.8|8382.3|8379.5|8366.3|8363|549
1664868000000|2022-10-04 07:20:00|8372.6|8369.5|8362.3|8358.5|8374.8|8371|8354|8351|500
1664868300000|2022-10-04 07:25:00|8361.6|8358.8|8345.1|8342.3|8369.3|8365.7|8339.1|8335.8|787
1664868600000|2022-10-04 07:30:00|8345.8|8342|8346.8|8344|8358|8354.7|8334.8|8331.2|686
1664868900000|2022-10-04 07:35:00|8347.3|8343.5|8352|8349.2|8358.3|8355.2|8341|8338|348
1664869200000|2022-10-04 07:40:00|8352.8|8349|8354|8350.2|8359|8355.5|8349.8|8346.2|276
1664869500000|2022-10-04 07:45:00|8353.8|8351.2|8331.5|8328.7|8359.3|8356.2|8331.5|8328|690
1664869800000|2022-10-04 07:50:00|8331.8|8328|8329.5|8325.7|8349.5|8346|8324.5|8321.5|462
1664870100000|2022-10-04 07:55:00|8329.3|8326.5|8333.8|8330|8336.8|8333.7|8317.5|8314|590
1664870400000|2022-10-04 08:00:00|8332.5|8329.7|8345.7|8341.9|8347|8344.2|8321|8317.5|957
1664870700000|2022-10-04 08:05:00|8345|8342.2|8357.5|8353.7|8360|8357.2|8327.5|8324.2|925
1664871000000|2022-10-04 08:10:00|8356.5|8353.4|8348.2|8344.4|8359.7|8356.4|8340.5|8337.7|455
1664871300000|2022-10-04 08:15:00|8348.5|8344.7|8351.9|8348.1|8360.2|8357.1|8343.5|8340.4|462
1664871600000|2022-10-04 08:20:00|8351.2|8347.4|8365.7|8361.9|8369.4|8366.6|8345.7|8342.1|660
1664871900000|2022-10-04 08:25:00|8365.9|8362.1|8371.2|8368.4|8372.2|8369.1|8350.7|8347.9|1205
1664872200000|2022-10-04 08:30:00|8370.9|8368.1|8366.4|8362.6|8373.2|8369.6|8364.4|8360.9|920
1664872500000|2022-10-04 08:35:00|8365.4|8361.9|8345.9|8342.1|8365.9|8362.6|8344.2|8341.1|770
1664872800000|2022-10-04 08:40:00|8346.2|8342.4|8333.9|8331.1|8347.2|8344.1|8322.4|8319.6|909
1664873100000|2022-10-04 08:45:00|8334.6|8330.8|8356.4|8352.6|8357.6|8354.6|8331.4|8328.3|509
1664873400000|2022-10-04 08:50:00|8356.6|8352.8|8364.1|8360.3|8367.1|8363.3|8354.4|8351.3|552
1664873700000|2022-10-04 08:55:00|8364.4|8360.6|8372.9|8370.1|8377.8|8374.5|8363.4|8360.3|647
1664874000000|2022-10-04 09:00:00|8372.3|8369.5|8377.3|8373.5|8385.3|8381.8|8371.3|8367.5|725
1664874300000|2022-10-04 09:05:00|8378.6|8375.8|8340.8|8337|8383.6|8380.5|8338.6|8335.3|960
1664874600000|2022-10-04 09:10:00|8340.1|8336.3|8341.6|8337.8|8344.8|8341.8|8327.1|8323.8|802
1664874900000|2022-10-04 09:15:00|8342.3|8338.5|8361.3|8357.5|8364.6|8361.5|8338.6|8334.8|554
1664875200000|2022-10-04 09:20:00|8361.6|8358.5|8372.3|8368.5|8372.5|8369.5|8353.3|8350.5|453
1664875500000|2022-10-04 09:25:00|8372.5|8368.7|8378.8|8376|8381.8|8378.5|8367.5|8363.7|599
1664875800000|2022-10-04 09:30:00|8378|8375|8379.3|8376.5|8385.3|8382|8372|8369.2|593
1664876100000|2022-10-04 09:35:00|8379.6|8375.8|8393|8389.2|8393.3|8390.2|8376.3|8372.8|817
1664876400000|2022-10-04 09:40:00|8392.3|8389.5|8395.5|8391.7|8397.2|8393.7|8389.3|8386|887
1664876700000|2022-10-04 09:45:00|8394.8|8391|8394.5|8390.7|8395.8|8392.7|8382.8|8379.2|433
1664877000000|2022-10-04 09:50:00|8394.2|8391.4|8383|8379.2|8396.7|8393.2|8381.3|8378.2|525
1664877300000|2022-10-04 09:55:00|8382.3|8379.5|8377|8373.2|8391|8387.9|8376.2|8372.9|288
1664877600000|2022-10-04 10:00:00|8376.2|8373.4|8382.2|8378.4|8382.2|8379.4|8367.2|8363.4|558
1664877900000|2022-10-04 10:05:00|8382|8379.2|8389.2|8385.4|8390|8386.4|8374.2|8370.7|298
1664878200000|2022-10-04 10:10:00|8389|8386.2|8394.2|8391.4|8395|8391.7|8379.2|8375.7|397
1664878500000|2022-10-04 10:15:00|8395|8391.2|8393.7|8390.9|8396.9|8393.6|8380.2|8376.7|551
1664878800000|2022-10-04 10:20:00|8393.9|8390.1|8395.9|8392.1|8396.7|8393.6|8390.7|8387.6|403
1664879100000|2022-10-04 10:25:00|8395.7|8391.9|8394.9|8392.1|8396.7|8393.4|8384.2|8381.1|374
1664879400000|2022-10-04 10:30:00|8394.7|8391.9|8387.9|8384.1|8398.4|8394.9|8381.9|8378.4|421
1664879700000|2022-10-04 10:35:00|8388.2|8385.4|8369.2|8365.4|8389.2|8385.6|8366.9|8363.4|424
1664880000000|2022-10-04 10:40:00|8368.9|8365.1|8382.6|8378.8|8384.9|8381.1|8367.2|8363.6|391
1664880300000|2022-10-04 10:45:00|8381.6|8379.1|8373.1|8369.3|8385.4|8381.6|8370.4|8366.6|343
1664880600000|2022-10-04 10:50:00|8373.4|8369.6|8374.9|8371.1|8378.1|8374.8|8358.9|8355.8|540
1664880900000|2022-10-04 10:55:00|8373.9|8370.3|8370.3|8366.5|8381.9|8378.5|8365.6|8362.8|294
1664881200000|2022-10-04 11:00:00|8370.6|8366.8|8369.6|8366.8|8373.9|8370.3|8365.6|8362.1|406
1664881500000|2022-10-04 11:05:00|8368.8|8365.8|8361.6|8357.8|8369.3|8366.5|8354.1|8351|1113
1664881800000|2022-10-04 11:10:00|8361.9|8358.1|8357.3|8353.5|8364.4|8360.8|8352.6|8349.1|299
1664882100000|2022-10-04 11:15:00|8357.6|8354.8|8369.1|8366.3|8372.8|8369.3|8355.6|8352.8|421
1664882400000|2022-10-04 11:20:00|8369.3|8365.5|8357.3|8353.5|8372.3|8368.5|8356.3|8353|562
1664882700000|2022-10-04 11:25:00|8356.6|8353.8|8367.3|8363.5|8372.1|8368.5|8355.1|8352|338
1664883000000|2022-10-04 11:30:00|8367|8364.2|8436.5|8433.7|8438.8|8435.2|8365.6|8362.5|3133
1664883300000|2022-10-04 11:35:00|8437.5|8434.7|8431|8427.2|8448.3|8445|8429|8425.5|1599
1664883600000|2022-10-04 11:40:00|8430.8|8427|8433.3|8429.5|8436.3|8433.2|8426|8422.2|862
1664883900000|2022-10-04 11:45:00|8433|8430.2|8421.5|8418.7|8435.5|8432.7|8421.5|8418|630
1664884200000|2022-10-04 11:50:00|8421.8|8418|8423|8420.2|8428|8425|8416|8412.5|729
1664884500000|2022-10-04 11:55:00|8423.3|8419.5|8430|8427.2|8432.3|8429|8418|8415|748
1664884800000|2022-10-04 12:00:00|8430.2|8426.2|8435.8|8432|8436.8|8434|8423.3|8420|986
1664885100000|2022-10-04 12:05:00|8434.8|8432.7|8422|8419.2|8436.5|8433|8418|8414.9|678
1664885400000|2022-10-04 12:10:00|8422.3|8419.5|8429.5|8425.7|8437.7|8434.4|8418|8414.9|742
1664885700000|2022-10-04 12:15:00|8429|8426.7|8431|8427.2|8432.7|8429.2|8417.7|8414.9|556
1664886000000|2022-10-04 12:20:00|8430.7|8427.9|8438.5|8435.7|8440.2|8437.2|8425.7|8422.4|998
1664886300000|2022-10-04 12:25:00|8438.7|8434.9|8452.9|8450.1|8456.2|8453.1|8429.2|8425.9|1690
1664886600000|2022-10-04 12:30:00|8453.7|8449.9|8472.4|8469.6|8483.4|8480.6|8452.9|8449.9|2500
1664886900000|2022-10-04 12:35:00|8473.4|8470.1|8464.6|8460.8|8487.6|8484.6|8464.4|8460.8|1567
1664887200000|2022-10-04 12:40:00|8464.4|8461.6|8475.6|8472.8|8481.6|8478.6|8460.9|8458.1|1474
1664887500000|2022-10-04 12:45:00|8475.4|8472.6|8460.4|8457.6|8476.4|8472.8|8455.4|8452.3|1133
1664887800000|2022-10-04 12:50:00|8461.1|8458.3|8489.8|8487|8489.8|8487|8454.9|8451.8|1476
1664888100000|2022-10-04 12:55:00|8490.6|8486.8|8486.3|8483.5|8493.1|8490|8483.6|8480.2|1829
1664888400000|2022-10-04 13:00:00|8485.8|8482|8521|8518.2|8523.8|8521|8476.1|8472.3|5569
1664888700000|2022-10-04 13:05:00|8521.3|8517.5|8504.8|8502|8528.3|8525|8500.8|8497.7|1982
1664889000000|2022-10-04 13:10:00|8505.5|8501.7|8510|8506.2|8526.7|8523.9|8498.8|8495.2|2139
1664889300000|2022-10-04 13:15:00|8510.3|8507.5|8539.4|8535.6|8548.9|8546.1|8503.3|8500.2|3974
1664889600000|2022-10-04 13:20:00|8539.2|8536.4|8535.6|8532.8|8549.6|8546.6|8529|8525.9|3349
1664889900000|2022-10-04 13:25:00|8536.4|8532.6|8545.9|8542.1|8548.9|8546.1|8530.6|8526.8|2233
1664890200000|2022-10-04 13:30:00|8545.6|8542.8|8526.4|8522.6|8550.6|8547.3|8516.4|8513.3|4954
1664890500000|2022-10-04 13:35:00|8525.6|8522.8|8525.9|8522.1|8533.6|8530.6|8520.9|8518.1|1793
1664890800000|2022-10-04 13:40:00|8525.1|8522.3|8536.8|8534|8541.1|8538.3|8514.6|8511.1|2058
1664891100000|2022-10-04 13:45:00|8537.6|8534.8|8526.1|8522.3|8550.3|8547|8520.1|8517|2507
1664891400000|2022-10-04 13:50:00|8525.8|8522|8515.3|8511.5|8530.1|8527|8511.6|8508.8|1451
1664891700000|2022-10-04 13:55:00|8515.1|8512.3|8483.4|8479.6|8518.8|8515.5|8477.7|8474.9|5606
1664892000000|2022-10-04 14:00:00|8483.2|8479.4|8494.7|8491.9|8509.2|8506.4|8482.2|8478.4|6537
1664892300000|2022-10-04 14:05:00|8494.9|8491.1|8472.7|8468.9|8500.7|8497.9|8460.2|8457.4|2816
1664892600000|2022-10-04 14:10:00|8471.7|8470.1|8486.7|8483.9|8495.9|8492.1|8467.9|8465.1|2130
1664892900000|2022-10-04 14:15:00|8486.9|8482.9|8495.8|8492|8508.9|8505.8|8486.7|8482.9|2318
1664893200000|2022-10-04 14:20:00|8494.8|8491.3|8497.8|8495|8504.8|8501.8|8487.8|8485|1617
1664893500000|2022-10-04 14:25:00|8497.1|8494.3|8475.1|8472.3|8502.8|8499.7|8474.1|8471.3|1639
1664893800000|2022-10-04 14:30:00|8475.3|8472.5|8491.3|8487.5|8491.8|8488.7|8470.3|8467.5|1121
1664894100000|2022-10-04 14:35:00|8491|8488.2|8489.5|8486.7|8497.5|8494|8475.5|8472|1902
1664894400000|2022-10-04 14:40:00|8488.5|8485.7|8494.8|8491|8501.8|8498.7|8480|8476.5|2109
1664894700000|2022-10-04 14:45:00|8494.5|8491.7|8572.2|8568.4|8637.1|8633.6|8474|8471|15187
1664895000000|2022-10-04 14:50:00|8571.9|8569.1|8569.5|8566.7|8645.9|8642.6|8567.5|8564.2|9526
1664895300000|2022-10-04 14:55:00|8569.7|8565.9|8614.7|8610.9|8618.9|8615.9|8568.5|8565.4|3393
1664895600000|2022-10-04 15:00:00|8614.9|8611.1|8586|8583.2|8624.4|8621.6|8582.9|8579.6|3761
1664895900000|2022-10-04 15:05:00|8584.9|8582.1|8587.7|8583.9|8613.9|8610.9|8581.7|8578.6|2550
1664896200000|2022-10-04 15:10:00|8587|8584.2|8591.5|8588.7|8605.2|8601.9|8581|8577.7|2158
1664896500000|2022-10-04 15:15:00|8592.2|8588.4|8608|8605.2|8615.5|8612.7|8587.7|8584.7|1965
1664896800000|2022-10-04 15:20:00|8609|8606.2|8598|8595.2|8613.5|8610.4|8592|8588.9|1888
1664897100000|2022-10-04 15:25:00|8598.2|8595.4|8589.9|8587.1|8609|8605.9|8587.9|8584.6|2550
1664897400000|2022-10-04 15:30:00|8589.7|8585.9|8608.1|8604.3|8616.1|8613.1|8582.9|8579.9|2805
1664897700000|2022-10-04 15:35:00|8607.9|8605.1|8589.9|8586.1|8610.9|8607.8|8578.4|8574.8|1782
1664898000000|2022-10-04 15:40:00|8590.1|8586.3|8595.1|8591.3|8598.8|8596|8579.1|8575.3|1938
1664898300000|2022-10-04 15:45:00|8594.8|8592|8582|8578.2|8596.8|8593.3|8578.6|8575.5|1411
1664898600000|2022-10-04 15:50:00|8583|8579.2|8610.9|8607.1|8613.5|8610.2|8577.5|8574.5|2840
1664898900000|2022-10-04 15:55:00|8610.2|8607.4|8618.4|8614.6|8624.6|8621.8|8602.7|8599.9|1486
1664899200000|2022-10-04 16:00:00|8618.1|8615.3|8623.8|8621|8626.8|8623.8|8612.8|8610|2449
1664899500000|2022-10-04 16:05:00|8624.8|8621.3|8635.8|8633|8641.1|8638.3|8621.8|8619|1642
1664899800000|2022-10-04 16:10:00|8636.1|8633.3|8616.8|8613|8637.8|8635|8614.1|8611|1524
1664900100000|2022-10-04 16:15:00|8616.1|8613.3|8599|8596.2|8616.8|8613.3|8597|8594|1528
1664900400000|2022-10-04 16:20:00|8598.6|8595.8|8605.3|8602.5|8610.3|8607.5|8590.6|8587.3|1260
1664900700000|2022-10-04 16:25:00|8605.6|8602.8|8602.5|8599.7|8615.5|8612.7|8600.5|8597.7|1034
1664901000000|2022-10-04 16:30:00|8603.5|8600.7|8596|8593.2|8604.5|8601.7|8591.3|8588.2|1135
1664901300000|2022-10-04 16:35:00|8596.7|8593.9|8587.5|8584.7|8598.3|8595.2|8577.3|8574.5|1647
1664901600000|2022-10-04 16:40:00|8587.8|8584|8580|8577.2|8592.5|8589.5|8578.5|8575|909
1664901900000|2022-10-04 16:45:00|8579.8|8577|8575.8|8573|8587|8584.2|8569.6|8566.5|1541
1664902200000|2022-10-04 16:50:00|8575.3|8572.5|8570.5|8567.7|8575.8|8572.5|8557.3|8554.2|1822
1664902500000|2022-10-04 16:55:00|8570.3|8567.5|8584|8581.2|8585|8582.2|8561.6|8558.8|1205
1664902800000|2022-10-04 17:00:00|8584.3|8580.5|8588.3|8584.5|8611.8|8608.5|8579.3|8576.2|1760
1664903100000|2022-10-04 17:05:00|8589|8586.2|8590|8587.2|8592.3|8588.5|8575.3|8572.2|1386
1664903400000|2022-10-04 17:10:00|8589.3|8586.5|8581.8|8578|8591.8|8588.7|8578.5|8575.5|833
1664903700000|2022-10-04 17:15:00|8581.5|8577.7|8577.5|8573.7|8583.7|8580.2|8570.8|8567.5|955
1664904000000|2022-10-04 17:20:00|8577.3|8573.5|8595.5|8592.7|8596.7|8593.9|8576.3|8572.5|963
1664904300000|2022-10-04 17:25:00|8595.7|8591.9|8600|8597.2|8611.7|8608.6|8593|8590.2|1285
1664904600000|2022-10-04 17:30:00|8600.2|8597.4|8585.2|8581.4|8609.2|8606.2|8584.5|8581.2|953
1664904900000|2022-10-04 17:35:00|8584.2|8580.4|8595.2|8591.4|8596.4|8593.6|8583.2|8580.2|1430
1664905200000|2022-10-04 17:40:00|8594.4|8591.6|8592.6|8589.8|8606.2|8602.6|8588.9|8586.1|934
1664905500000|2022-10-04 17:45:00|8593.6|8589.1|8601.1|8597.3|8602.3|8599.5|8586.9|8583.1|1219
1664905800000|2022-10-04 17:50:00|8600.3|8597.5|8601.3|8598.5|8609.6|8606.5|8594.9|8591.8|1123
1664906100000|2022-10-04 17:55:00|8602.1|8598.3|8609.8|8606|8609.8|8606|8591.8|8588.8|964
1664906400000|2022-10-04 18:00:00|8609.6|8605.8|8620.6|8616.8|8623.8|8621|8602.4|8599.3|1957
1664906700000|2022-10-04 18:05:00|8620.1|8616.3|8614.7|8611.9|8625.9|8622.8|8603.9|8601.1|2139
1664907000000|2022-10-04 18:10:00|8614.2|8611.4|8584.2|8581.4|8616.9|8614.1|8576.8|8573.7|3764
1664907300000|2022-10-04 18:15:00|8584|8581.2|8589.2|8585.4|8591.7|8588.4|8574.7|8571.9|2609
1664907600000|2022-10-04 18:20:00|8588.2|8586.4|8596.5|8593.7|8609.7|8606.7|8572.7|8569.9|4338
1664907900000|2022-10-04 18:25:00|8596.7|8592.9|8590.9|8588.1|8616.1|8613.1|8588.5|8584.9|7137
1664908200000|2022-10-04 18:30:00|8590.4|8587.6|8587.7|8583.9|8628.9|8624.3|8578.4|8575.1|4845
1664908500000|2022-10-04 18:35:00|8587.9|8584.1|8585.6|8581.8|8590.4|8586.6|8573.2|8569.9|645
1664908800000|2022-10-04 18:40:00|8584.9|8582.1|8579.4|8576.6|8590.4|8587.6|8574.4|8570.8|531
1664909100000|2022-10-04 18:45:00|8579.6|8575.8|8581.8|8578|8587.1|8584.3|8574.6|8571.8|543
1664909400000|2022-10-04 18:50:00|8581.1|8578.3|8579.1|8575.3|8584.8|8581.8|8576.8|8573|337
1664909700000|2022-10-04 18:55:00|8578.8|8576|8577.5|8573.7|8597.8|8594.5|8576.5|8573.7|461
1664910000000|2022-10-04 19:00:00|8576.8|8574|8572.8|8570|8580.3|8577.3|8569.1|8565.8|727
1664910300000|2022-10-04 19:05:00|8573.8|8571|8570.5|8567.7|8576.5|8573|8568.3|8565|403
1664910600000|2022-10-04 19:10:00|8569.3|8566.5|8565.8|8563|8570.5|8567.2|8557|8553.5|927
1664910900000|2022-10-04 19:15:00|8566.5|8562.7|8565.5|8562.7|8572|8569.2|8560.5|8557.4|369
1664911200000|2022-10-04 19:20:00|8565.8|8562|8563.7|8560.9|8572.3|8569|8563.5|8560.7|265
1664911500000|2022-10-04 19:25:00|8564.5|8560.7|8554|8551.2|8564.7|8561.7|8552|8548.2|502
1664911800000|2022-10-04 19:30:00|8554.5|8551.7|8561|8558.2|8562|8558.9|8551.7|8548.2|447
1664912100000|2022-10-04 19:35:00|8561.3|8558.5|8567.7|8564.9|8570.7|8567.7|8560.5|8556.7|302
1664912400000|2022-10-04 19:40:00|8567.4|8564.6|8569.7|8566.9|8572.4|8569.1|8566.4|8562.9|363
1664912700000|2022-10-04 19:45:00|8570.4|8566.6|8559.7|8556.9|8581.5|8578.7|8553.7|8550.6|1700
1664913000000|2022-10-04 19:50:00|8560.2|8557.4|8580.4|8576.6|8580.9|8577.6|8560.2|8557.4|426
1664913300000|2022-10-04 19:55:00|8580.1|8576.3|8579.9|8576.1|8580.1|8576.8|8567.9|8565.1|762
1664913600000|2022-10-04 20:00:00|8579.1|8576.3|8556.6|8552.8|8587.9|8584.8|8555.6|8552.3|536
1664913900000|2022-10-04 20:05:00|8556.9|8554.1|8566.8|8564|8567.1|8564|8553.9|8550.8|521
1664914200000|2022-10-04 20:10:00|8567.6|8563.8|8563.3|8559.5|8577.8|8574.3|8563.3|8559.5|522
1664914500000|2022-10-04 20:15:00|8562.6|8559.8|8558.1|8555.3|8566.4|8563|8558.1|8554.3|318
1664914800000|2022-10-04 20:20:00|8558.8|8555|8571.1|8567.3|8572.6|8569|8557.1|8554|191
1664915100000|2022-10-04 20:25:00|8570.3|8566.5|8579.3|8575.5|8579.3|8575.5|8567.3|8563.3|230
1664915400000|2022-10-04 20:30:00|8583.2|8575.4|8595.1|8591.3|8597.6|8593.8|8573.8|8569.3|832
1664915700000|2022-10-04 20:35:00|8594.1|8590.3|8576.6|8572.8|8601.6|8598.8|8575.6|8572.5|528
1664916000000|2022-10-04 20:40:00|8575.8|8573|8570.6|8566.8|8577.6|8573.8|8567.1|8563.8|361
1664916300000|2022-10-04 20:45:00|8570.3|8567.5|8569.3|8565.5|8577.8|8574.8|8568.1|8564.7|331
1664916600000|2022-10-04 20:50:00|8568.5|8565.7|8584.5|8580.7|8586.5|8583.5|8567.8|8564.7|365
1664916900000|2022-10-04 20:55:00|8584.8|8581|8585.8|8582|8588.5|8585|8580.5|8576.7|475
1664920800000|2022-10-04 22:00:00|8589.6|8581.8|8588.4|8584.6|8599.2|8595|8580.6|8576.8|290
1664921100000|2022-10-04 22:05:00|8589.4|8585.6|8568.4|8564.6|8589.4|8585.8|8556.4|8553.6|274
1664921400000|2022-10-04 22:10:00|8568.6|8564.8|8578.1|8574.3|8578.4|8574.6|8567.9|8564.3|52
1664921700000|2022-10-04 22:15:00|8578.9|8575.1|8579.6|8575.8|8584.6|8579.3|8572.5|8569.7|119
1664922000000|2022-10-04 22:20:00|8577.1|8573.3|8586.1|8583.3|8586.1|8583.3|8575.9|8572.1|55
1664922300000|2022-10-04 22:25:00|8585.6|8581.8|8574.3|8570.5|8589.6|8586.8|8574.3|8570.5|96
1664922600000|2022-10-04 22:30:00|8574.6|8570.8|8569.6|8565.8|8574.8|8571|8567.8|8565|31
1664922900000|2022-10-04 22:35:00|8569.8|8566|8570.8|8568|8573.6|8570|8569.1|8566|102
1664923200000|2022-10-04 22:40:00|8571.3|8568.5|8580.8|8577|8580.8|8577|8571.1|8568|62
1664923500000|2022-10-04 22:45:00|8579.8|8576|8575.3|8571.5|8580.5|8577.5|8575.3|8571.5|15
1664923800000|2022-10-04 22:50:00|8575|8572.2|8577.3|8573.5|8579.3|8575.5|8575|8572|30
1664924100000|2022-10-04 22:55:00|8576.8|8573|8583.2|8579.4|8584.2|8580.7|8576.2|8572.4|67
1664924400000|2022-10-04 23:00:00|8582.2|8578.2|8581.2|8577.4|8583.2|8579.4|8578.2|8574.9|60
1664924700000|2022-10-04 23:05:00|8581|8578.2|8584.9|8581.1|8586.2|8582.7|8581|8578.2|44
1664925000000|2022-10-04 23:10:00|8585.7|8582.1|8583.2|8579.4|8585.7|8582.1|8579.2|8576.1|69
1664925300000|2022-10-04 23:15:00|8582.9|8580.1|8587.2|8583.4|8587.9|8584.9|8582.9|8579.4|43
1664925600000|2022-10-04 23:20:00|8586.9|8584.1|8590.9|8588.1|8591.2|8588.1|8586.5|8583.7|89
1664925900000|2022-10-04 23:25:00|8591.6|8588.8|8590.2|8586.4|8593.9|8591.1|8589.2|8586.1|41
1664926200000|2022-10-04 23:30:00|8590.9|8587.4|8595.4|8591.6|8595.4|8592.1|8590.4|8587.1|205
1664926500000|2022-10-04 23:35:00|8594.7|8591.9|8592.9|8590.1|8595.2|8592.1|8591.2|8588.1|199
1664926800000|2022-10-04 23:40:00|8593.6|8589.8|8592.9|8590.1|8594.6|8591.1|8591.4|8588.6|40
1664927100000|2022-10-04 23:45:00|8593.4|8590.6|8598.4|8594.6|8599.4|8596.3|8593.4|8590.3|124
1664927400000|2022-10-04 23:50:00|8598.1|8594.3|8598.8|8596|8600.1|8597|8597.4|8594.3|61
1664927700000|2022-10-04 23:55:00|8599.1|8596.3|8603.1|8600.3|8603.4|8600.3|8596.6|8593.8|193
1664928000000|2022-10-05 00:00:00|8603.4|8599.6|8609.8|8606|8613.8|8610.6|8596.1|8592.3|411
1664928300000|2022-10-05 00:05:00|8610.1|8607|8608.1|8604.3|8614.1|8611|8602.1|8598.8|203
1664928600000|2022-10-05 00:10:00|8608.8|8605.3|8600.8|8597|8609.3|8606.3|8594.1|8591.3|198
1664928900000|2022-10-05 00:15:00|8600.5|8597.7|8609.3|8605.5|8610.8|8607.3|8596.1|8593.3|107
1664929200000|2022-10-05 00:20:00|8609|8606.2|8600.6|8596.8|8610|8607.2|8599.6|8596.8|121
1664929500000|2022-10-05 00:25:00|8600.3|8596.5|8594.6|8591.8|8601.3|8597.8|8592.3|8588.8|115
1664929800000|2022-10-05 00:30:00|8595.6|8592|8581.1|8578.3|8598.6|8595.8|8580.8|8577.3|217
1664930100000|2022-10-05 00:35:00|8580.8|8578|8581.1|8578.3|8586.3|8583.3|8578.1|8574.3|108
1664930400000|2022-10-05 00:40:00|8581.5|8578.7|8583.8|8580|8586.8|8583.3|8580.1|8576.8|98
1664930700000|2022-10-05 00:45:00|8583.1|8580.3|8572|8569.2|8584.3|8581.3|8571|8567.7|144
1664931000000|2022-10-05 00:50:00|8572.8|8569|8577.8|8574|8579.8|8576.2|8570.5|8567|103
1664931300000|2022-10-05 00:55:00|8578|8575|8581|8577.2|8582.3|8579.2|8574|8571|63
1664931600000|2022-10-05 01:00:00|8581.5|8577.7|8576.7|8572.9|8582.5|8579.2|8573|8569.9|252
1664931900000|2022-10-05 01:05:00|8576|8573.2|8586.2|8582.4|8588.2|8584.9|8576|8572.9|197
1664932200000|2022-10-05 01:10:00|8585.5|8582.7|8594.2|8590.4|8594.2|8590.9|8584.5|8581.4|141
1664932500000|2022-10-05 01:15:00|8593.5|8590.7|8590.7|8587.9|8597.5|8594.4|8583.5|8580.2|236
1664932800000|2022-10-05 01:20:00|8590.4|8587.6|8581.4|8578.6|8593.2|8590.1|8579|8575.2|158
1664933100000|2022-10-05 01:25:00|8581.7|8577.9|8583.2|8579.4|8584.4|8581.6|8579.4|8576.4|117
1664933400000|2022-10-05 01:30:00|8582.4|8579.6|8576.9|8574.1|8586.1|8582.6|8573.6|8570.1|167
1664933700000|2022-10-05 01:35:00|8577.4|8574.6|8577.1|8574.3|8580.9|8577.5|8577.1|8574.1|81
1664934000000|2022-10-05 01:40:00|8577.9|8574.1|8570.7|8566.9|8578.9|8576.1|8560.4|8557.3|323
1664934300000|2022-10-05 01:45:00|8570.4|8567.6|8574.6|8570.8|8580.6|8576.8|8568.4|8565.6|144
1664934600000|2022-10-05 01:50:00|8574.4|8571.6|8575.4|8572.6|8579.6|8576.6|8574.4|8570.8|59
1664934900000|2022-10-05 01:55:00|8575.8|8573|8579.6|8575.8|8580.6|8577.6|8574.9|8571.8|124
1664935200000|2022-10-05 02:00:00|8580.1|8577.3|8561.3|8558.5|8580.1|8577.3|8559.9|8556.8|151
1664935500000|2022-10-05 02:05:00|8561.6|8557.8|8550.6|8546.8|8561.8|8558.5|8544.3|8541.3|430
1664935800000|2022-10-05 02:10:00|8550.3|8547.5|8549.3|8545.5|8553.3|8550.5|8547.3|8544.2|117
1664936100000|2022-10-05 02:15:00|8549.6|8545.8|8552.3|8549.5|8557|8553.5|8548.3|8544.4|219
1664936400000|2022-10-05 02:20:00|8552.6|8548.8|8557.3|8554.5|8559|8555.5|8549|8545.2|136
1664936700000|2022-10-05 02:25:00|8558|8554.2|8565.5|8561.7|8566.6|8563.5|8556.3|8553.2|127
1664937000000|2022-10-05 02:30:00|8564.5|8561.5|8562.3|8559.5|8567.5|8564.7|8560.5|8557.7|185
1664937300000|2022-10-05 02:35:00|8561.8|8559|8558.1|8555.3|8566.8|8563.7|8556.8|8553.5|246
1664937600000|2022-10-05 02:40:00|8557.6|8554.8|8557.8|8555|8561.1|8558|8555.1|8552.3|219
1664937900000|2022-10-05 02:45:00|8557.1|8554.3|8550|8546.2|8557.8|8555|8545.8|8542.2|271
1664938200000|2022-10-05 02:50:00|8549.8|8546|8564.8|8561|8566|8563|8549.5|8546|124
1664938500000|2022-10-05 02:55:00|8565|8561.2|8560|8556.2|8565|8561.5|8555.7|8552.7|72
1664938800000|2022-10-05 03:00:00|8559.7|8556.9|8556|8552.2|8560.2|8556.9|8553|8550.2|82
1664939100000|2022-10-05 03:05:00|8555.3|8552.5|8542.3|8539.5|8556|8552.5|8540.3|8537.2|401
1664939400000|2022-10-05 03:10:00|8542.7|8539.9|8545|8541.2|8547.3|8544.5|8542|8539.2|96
1664939700000|2022-10-05 03:15:00|8544|8540.5|8548|8545.2|8548|8545.2|8541.7|8538.2|154
1664940000000|2022-10-05 03:20:00|8547.4|8544.6|8558.7|8555.9|8559.2|8555.9|8546.7|8543.2|382
1664940300000|2022-10-05 03:25:00|8559|8555.2|8558.9|8555.1|8559|8555.9|8555|8552.1|70
1664940600000|2022-10-05 03:30:00|8558.2|8555.4|8563.7|8560.9|8565.9|8562.9|8556.7|8553.9|173
1664940900000|2022-10-05 03:35:00|8564.7|8561.9|8565.4|8561.6|8568.4|8564.9|8559.7|8556.6|158
1664941200000|2022-10-05 03:40:00|8564.7|8561.9|8564.6|8561.8|8567.9|8564.8|8563.6|8560.6|78
1664941500000|2022-10-05 03:45:00|8565.4|8561.6|8569.6|8566.8|8569.9|8567.1|8563.6|8560.6|50
1664941800000|2022-10-05 03:50:00|8569.9|8567.1|8561.6|8558.8|8571.9|8568.4|8559.9|8556.8|119
1664942100000|2022-10-05 03:55:00|8562.9|8559.1|8567.1|8564.3|8567.4|8564.3|8561.2|8558.1|94
1664942400000|2022-10-05 04:00:00|8566.1|8563.3|8570.6|8567.8|8573.9|8570.8|8566.1|8563.3|153
1664942700000|2022-10-05 04:05:00|8570.9|8567.1|8570.3|8567.5|8571.1|8567.8|8567.6|8564.3|63
1664943000000|2022-10-05 04:10:00|8570.6|8567.8|8569.6|8566.8|8574.3|8570.8|8569.6|8566|72
1664943300000|2022-10-05 04:15:00|8570.3|8566.5|8567.6|8564.8|8572.3|8568.8|8565.6|8562.8|95
1664943600000|2022-10-05 04:20:00|8567.8|8564|8569.5|8566.7|8570.8|8567.8|8566.6|8563.5|58
1664943900000|2022-10-05 04:25:00|8570.3|8566.5|8568.8|8566|8572.8|8569.3|8567.5|8564.5|62
1664944200000|2022-10-05 04:30:00|8569.1|8566.3|8560.8|8558|8570.8|8567|8551.5|8547.7|452
1664944500000|2022-10-05 04:35:00|8560.5|8557.7|8562.8|8559|8564.8|8561.7|8558.5|8555.5|61
1664944800000|2022-10-05 04:40:00|8562.5|8559.7|8564.8|8562|8565.8|8562.7|8560.8|8557.7|44
1664945100000|2022-10-05 04:45:00|8565.5|8562.7|8565.5|8562.7|8568|8565|8564.3|8561|63
1664945400000|2022-10-05 04:50:00|8565.8|8562|8563.7|8560.9|8567|8564|8562.5|8559.7|52
1664945700000|2022-10-05 04:55:00|8564.7|8560.7|8568.5|8565.7|8569.5|8566.4|8562.5|8559.4|70
1664946000000|2022-10-05 05:00:00|8569.2|8566.4|8569.7|8565.9|8570.7|8567.7|8565.5|8562.4|116
1664946300000|2022-10-05 05:05:00|8569.5|8566.7|8587.6|8583.8|8587.9|8584.4|8568.5|8565.4|407
1664946600000|2022-10-05 05:10:00|8587.2|8583.4|8579.9|8577.1|8588.4|8585.1|8576.2|8573.1|171
1664946900000|2022-10-05 05:15:00|8579.2|8576.4|8579.9|8577.1|8582.2|8579.1|8578.9|8575.4|109
1664947200000|2022-10-05 05:20:00|8578.9|8576.1|8579.1|8575.3|8580.1|8577.3|8576.9|8574.1|63
1664947500000|2022-10-05 05:25:00|8578.9|8576.1|8576.9|8574.1|8580.9|8577.8|8575.1|8572.3|97
1664947800000|2022-10-05 05:30:00|8577.1|8573.3|8584.8|8582|8585.1|8582|8575.9|8573.1|57
1664948100000|2022-10-05 05:35:00|8584.1|8581.3|8584.1|8580.3|8585.8|8582.8|8581.8|8578.8|74
1664948400000|2022-10-05 05:40:00|8583.8|8581|8584.1|8580.3|8587.8|8584.3|8581.8|8578.3|74
1664948700000|2022-10-05 05:45:00|8583.1|8581|8583.1|8580.3|8585.8|8582.3|8581.1|8578|90
1664949000000|2022-10-05 05:50:00|8583.8|8581|8583.1|8580.3|8586.1|8583.3|8581.1|8578|52
1664949300000|2022-10-05 05:55:00|8582.3|8579.5|8581.1|8577.3|8583.1|8580.3|8578.1|8575.3|56
1664949600000|2022-10-05 06:00:00|8580.8|8578|8579.2|8576.4|8584.1|8581|8570.8|8567.7|280
1664949900000|2022-10-05 06:05:00|8579.5|8576.7|8580.8|8577|8582.8|8579|8568.8|8565.7|337
1664950200000|2022-10-05 06:10:00|8580|8577.2|8576.5|8572.7|8580.5|8577.2|8575.7|8572.2|71
1664950500000|2022-10-05 06:15:00|8576.7|8572.9|8583|8579.2|8583|8579.9|8573.7|8570.4|86
1664950800000|2022-10-05 06:20:00|8582.7|8579.9|8600.5|8596.7|8601.5|8598.1|8582.5|8579.2|385
1664951100000|2022-10-05 06:25:00|8600.2|8597.4|8597.4|8593.6|8605.7|8602.4|8588|8584.9|530
1664951400000|2022-10-05 06:30:00|8596.7|8593.9|8603.4|8599.6|8603.4|8599.9|8587|8583.2|223
1664951700000|2022-10-05 06:35:00|8602.7|8599.9|8603.1|8600.3|8608.4|8604.6|8595.7|8592.6|600
1664952000000|2022-10-05 06:40:00|8603.4|8599.6|8607.7|8603.9|8614.4|8610.9|8600.1|8597.3|390
1664952300000|2022-10-05 06:45:00|8607|8603.2|8614.7|8611.9|8625.4|8621.6|8603.7|8600.6|926
1664952600000|2022-10-05 06:50:00|8614.9|8611.1|8600.4|8596.6|8614.9|8611.9|8594.9|8591.9|552
1664952900000|2022-10-05 06:55:00|8600.7|8597.9|8603.6|8600.8|8606.9|8603.8|8598.6|8595.6|167
1664953200000|2022-10-05 07:00:00|8603.9|8601.1|8606.4|8602.6|8608.6|8605.6|8590.6|8586.8|417
1664953500000|2022-10-05 07:05:00|8605.6|8602.8|8603.6|8599.8|8615.1|8611.6|8597.6|8594.5|365
1664953800000|2022-10-05 07:10:00|8603.9|8600.1|8601.6|8597.8|8611.6|8608.8|8598.6|8595.8|296
1664954100000|2022-10-05 07:15:00|8602.6|8598.8|8596.1|8592.3|8606.1|8602.8|8593.1|8590.1|519
1664954400000|2022-10-05 07:20:00|8595.1|8591.3|8579.1|8575.3|8596.4|8593.3|8575.1|8571.3|506
1664954700000|2022-10-05 07:25:00|8578.4|8575.6|8583.7|8579.9|8584.7|8581.1|8570.7|8567.6|446
1664955000000|2022-10-05 07:30:00|8582.7|8579.1|8581.9|8578.1|8590.7|8587.4|8575.7|8572.4|418
1664955300000|2022-10-05 07:35:00|8582.4|8578.6|8606.6|8602.8|8606.9|8603.8|8581.7|8578.1|324
1664955600000|2022-10-05 07:40:00|8606.9|8603.8|8588.4|8584.6|8607.6|8604.8|8583.4|8580.1|437
1664955900000|2022-10-05 07:45:00|8587.6|8584.8|8597.9|8594.1|8599.9|8596.8|8582.6|8579.3|409
1664956200000|2022-10-05 07:50:00|8597.6|8593.8|8583.6|8579.8|8609.1|8605.3|8583.6|8579.8|628
1664956500000|2022-10-05 07:55:00|8582.6|8580.1|8595.3|8591.5|8595.3|8591.5|8552.1|8548.8|1152
1664956800000|2022-10-05 08:00:00|8595|8592.2|8598.6|8594.8|8616.3|8613.5|8590.3|8586.8|956
1664957100000|2022-10-05 08:05:00|8598.3|8595.5|8566.6|8562.8|8603.6|8600.5|8551.8|8549|892
1664957400000|2022-10-05 08:10:00|8565.8|8563|8552.6|8548.8|8566.6|8563.2|8527.8|8524|1381
1664957700000|2022-10-05 08:15:00|8552.1|8548.3|8559.5|8556.7|8560.5|8556.7|8537.8|8535|632
1664958000000|2022-10-05 08:20:00|8560.3|8556.5|8567.5|8563.7|8579.8|8576.7|8552.1|8548.7|819
1664958300000|2022-10-05 08:25:00|8567.4|8564.7|8571.3|8568.5|8588.8|8585|8565.5|8562.7|1334
1664958600000|2022-10-05 08:30:00|8571.5|8568.7|8561.8|8558|8580.8|8578|8549.5|8546.4|892
1664958900000|2022-10-05 08:35:00|8560.5|8557.7|8551.5|8547.7|8578.8|8575.4|8549.5|8546.4|464
1664959200000|2022-10-05 08:40:00|8552|8548.2|8564.8|8561|8569.8|8566.7|8552|8548.2|357
1664959500000|2022-10-05 08:45:00|8565.5|8561.7|8568.2|8564.4|8572|8569.1|8563.5|8560.7|290
1664959800000|2022-10-05 08:50:00|8568.5|8564.7|8570.2|8566.4|8573.9|8571.1|8559.2|8555.7|316
1664960100000|2022-10-05 08:55:00|8570.5|8566.7|8546.5|8542.7|8571.5|8568.4|8541.5|8538.4|493
1664960400000|2022-10-05 09:00:00|8547.5|8543.7|8555.8|8552|8562.2|8559.4|8543.5|8540.5|539
1664960700000|2022-10-05 09:05:00|8555.5|8551.7|8546.8|8543|8556.3|8553.2|8541.3|8538|482
1664961000000|2022-10-05 09:10:00|8546.5|8542.7|8540.1|8536.3|8551.5|8548.2|8533.8|8530.8|781
1664961300000|2022-10-05 09:15:00|8540.5|8536.7|8554.1|8550.3|8557.1|8554.3|8537.8|8534.3|651
1664961600000|2022-10-05 09:20:00|8553.8|8550|8558.3|8554.5|8573.8|8570.2|8547.8|8544.3|555
1664961900000|2022-10-05 09:25:00|8558|8555.2|8571.3|8568.5|8573.3|8569.8|8553|8550.2|526
1664962200000|2022-10-05 09:30:00|8571|8568.2|8563.6|8559.8|8573.6|8570.1|8552.6|8549.5|544
1664962500000|2022-10-05 09:35:00|8563.3|8560.5|8563.6|8559.8|8566.8|8563.8|8555.6|8552.8|283
1664962800000|2022-10-05 09:40:00|8565.6|8561.8|8571.7|8567.9|8584.5|8581.2|8561.6|8558.5|658
1664963100000|2022-10-05 09:45:00|8571|8568.2|8567|8563.2|8577.3|8573.5|8561.5|8558.5|380
1664963400000|2022-10-05 09:50:00|8576.4|8572.6|8569|8565.2|8581.9|8578.6|8551|8547.2|959
1664963700000|2022-10-05 09:55:00|8568.7|8565.9|8556|8552.2|8569|8565.9|8552|8548.4|408
1664964000000|2022-10-05 10:00:00|8555.7|8552.9|8581.4|8578.6|8584.4|8581.6|8554|8550.9|591
1664964300000|2022-10-05 10:05:00|8581.7|8577.9|8574.4|8571.6|8600.1|8596.9|8574.4|8571.6|1064
1664964600000|2022-10-05 10:10:00|8575.4|8571.9|8572.1|8568.3|8578.5|8575.2|8561.9|8558.9|415
1664964900000|2022-10-05 10:15:00|8572.4|8568.6|8559.4|8556.6|8572.7|8569.6|8551.7|8548.1|498
1664965200000|2022-10-05 10:20:00|8559.6|8555.8|8558.9|8555.1|8564.6|8560.8|8551.9|8548.8|288
1664965500000|2022-10-05 10:25:00|8557.9|8554.8|8582.1|8579.3|8591.1|8588|8555.9|8552.1|858
1664965800000|2022-10-05 10:30:00|8581.8|8579|8594.1|8590.3|8599.1|8596|8581.1|8577.8|545
1664966100000|2022-10-05 10:35:00|8593.8|8591|8609.6|8605.8|8613.6|8608.5|8589.8|8586.7|1033
1664966400000|2022-10-05 10:40:00|8608.9|8606.1|8655.8|8653|8672|8669|8607.8|8604.5|3150
1664966700000|2022-10-05 10:45:00|8656|8652.2|8673.8|8670|8674.3|8671.2|8653.8|8650.2|884
1664967000000|2022-10-05 10:50:00|8673.5|8669.7|8667.6|8663.8|8684.4|8681.1|8661.4|8657.8|1844
1664967300000|2022-10-05 10:55:00|8668.6|8664.8|8659.4|8655.6|8675.1|8671.6|8656.4|8652.6|761
1664967600000|2022-10-05 11:00:00|8658.6|8655.8|8644.4|8640.6|8661.5|8657.8|8637.9|8634.8|1274
1664967900000|2022-10-05 11:05:00|8644.2|8640.4|8653.2|8650.4|8658.2|8655.4|8642.9|8639.4|464
1664968200000|2022-10-05 11:10:00|8653.9|8650.1|8594.7|8590.9|8655.2|8651.6|8588.7|8585.6|1270
1664968500000|2022-10-05 11:15:00|8594|8591.2|8552.8|8549|8596.2|8592.9|8536.8|8533|2561
1664968800000|2022-10-05 11:20:00|8552.3|8548.5|8554.3|8551.5|8562.1|8558.3|8542.1|8538.5|972
1664969100000|2022-10-05 11:25:00|8553.3|8550.5|8562.8|8559|8567.5|8564|8550.6|8547.5|674
1664969400000|2022-10-05 11:30:00|8563.5|8559.7|8557.8|8554|8566.8|8564|8542.8|8540|570
1664969700000|2022-10-05 11:35:00|8557|8554.2|8571.2|8567.4|8577.3|8574|8553.5|8549.9|1199
1664970000000|2022-10-05 11:40:00|8570.5|8566.7|8569.2|8565.4|8571.2|8567.7|8560.2|8556.4|501
1664970300000|2022-10-05 11:45:00|8568.5|8565.7|8566.6|8562.8|8569.7|8566.4|8556.2|8553.4|1094
1664970600000|2022-10-05 11:50:00|8566.3|8563.5|8583.5|8580.7|8595.5|8592.7|8559.1|8556|980
1664970900000|2022-10-05 11:55:00|8583.1|8580.3|8589.8|8586|8590.5|8586.7|8574.5|8571.1|495
1664971200000|2022-10-05 12:00:00|8589.2|8585.4|8599.5|8595.7|8607|8603.7|8587.5|8584|921
1664971500000|2022-10-05 12:05:00|8599.2|8596.7|8605.9|8602.1|8610.4|8607.6|8595.2|8591.7|1004
1664971800000|2022-10-05 12:10:00|8606.2|8603.1|8614.9|8611.1|8629.9|8627.1|8603.5|8600.4|1001
1664972100000|2022-10-05 12:15:00|8614.2|8611.4|8607.3|8603.5|8621.8|8619|8603.4|8599.8|1192
1664972400000|2022-10-05 12:20:00|8607.1|8604.3|8611.1|8607.3|8619.1|8615.4|8573.9|8570.8|1448
1664972700000|2022-10-05 12:25:00|8610.3|8606.5|8629.7|8625.9|8629.7|8625.9|8607|8604|965
1664973000000|2022-10-05 12:30:00|8630.2|8626.4|8628.1|8625.3|8633.9|8630.9|8610.1|8607|1164
1664973300000|2022-10-05 12:35:00|8627.2|8624.4|8609.1|8605.3|8627.2|8624.4|8589.4|8586.3|1744
1664973600000|2022-10-05 12:40:00|8608.4|8605.6|8602.5|8598.7|8616.8|8613.3|8595.5|8591.7|1824
1664973900000|2022-10-05 12:45:00|8601.7|8598.9|8590.9|8587.1|8610.3|8606.8|8564.4|8560.6|3287
1664974200000|2022-10-05 12:50:00|8590.2|8586.4|8627.6|8624.8|8627.6|8624.8|8585.9|8582.4|968
1664974500000|2022-10-05 12:55:00|8627.4|8623.8|8610.9|8607.1|8659.4|8656.3|8610.9|8607.1|2398
1664974800000|2022-10-05 13:00:00|8611.7|8607.9|8619.6|8616.8|8631.7|8628.7|8600.7|8596.9|2639
1664975100000|2022-10-05 13:05:00|8619.3|8616.5|8653.9|8650.1|8715.6|8711.8|8614.3|8611.5|12742
1664975400000|2022-10-05 13:10:00|8653.2|8650.4|8622.4|8618.6|8694.9|8691.6|8619.1|8615.6|5799
1664975700000|2022-10-05 13:15:00|8620.4|8617.6|8663.2|8660.4|8673.1|8670.3|8604.5|8600.7|6862
1664976000000|2022-10-05 13:20:00|8663.9|8660.1|8679.1|8676.3|8681.3|8678|8638.1|8634.8|3347
1664976300000|2022-10-05 13:25:00|8679.8|8676|8674.3|8670.5|8691.1|8687.5|8666.3|8663.1|2083
1664976600000|2022-10-05 13:30:00|8674.6|8670.8|8667.3|8663.5|8683.3|8679.5|8657.6|8653.8|3016
1664976900000|2022-10-05 13:35:00|8667.6|8663.8|8649.1|8645.3|8683.3|8680|8641.6|8637.8|3079
1664977200000|2022-10-05 13:40:00|8647.7|8644.9|8667.6|8663.8|8678.6|8675.2|8639.7|8636.6|2446
1664977500000|2022-10-05 13:45:00|8666.8|8663|8635.2|8632.4|8678.1|8674.3|8627.5|8624.7|2720
1664977800000|2022-10-05 13:50:00|8634.5|8631.7|8641.2|8637.4|8655.7|8651.9|8605.5|8601.7|3609
1664978100000|2022-10-05 13:55:00|8640.9|8638.1|8599.5|8595.7|8641.9|8638.4|8578.6|8575.6|3275
1664978400000|2022-10-05 14:00:00|8597.9|8595.1|8551.3|8548.5|8601.2|8597.7|8495.4|8491.8|11080
1664978700000|2022-10-05 14:05:00|8552|8548.2|8547.3|8543.5|8579.2|8575.4|8531.3|8528|5205
1664979000000|2022-10-05 14:10:00|8548.3|8544.5|8598.6|8594.8|8603.6|8600.8|8529.5|8525.9|3797
1664979300000|2022-10-05 14:15:00|8598.9|8595.1|8604.2|8600.4|8619.6|8615.8|8588.2|8584.6|3271
1664979600000|2022-10-05 14:20:00|8603.4|8600.6|8580.4|8576.6|8606.4|8603.4|8572.7|8568.9|2758
1664979900000|2022-10-05 14:25:00|8579.7|8576.9|8592.4|8584.6|8593.4|8588.3|8574.9|8571.3|1641
1664980200000|2022-10-05 14:30:00|8597|8589.2|8652.9|8649.1|8666.9|8663.1|8576.1|8570.8|8169
1664980500000|2022-10-05 14:35:00|8653.5|8649.7|8630.7|8626.9|8654.9|8652.1|8610|8607.2|3509
1664980800000|2022-10-05 14:40:00|8631.4|8627.6|8674|8671.2|8682.8|8679.5|8629.4|8625.6|4944
1664981100000|2022-10-05 14:45:00|8674.3|8670.2|8690.4|8686.6|8705.4|8702.6|8660.3|8657.5|4981
1664981400000|2022-10-05 14:50:00|8689.7|8685.9|8707.4|8703.6|8734.8|8731.3|8681.6|8678.8|4812
1664981700000|2022-10-05 14:55:00|8707.9|8704.1|8755.1|8752.3|8775.7|8772.2|8706.6|8702.8|8080
1664982000000|2022-10-05 15:00:00|8755.8|8752|8749.1|8746.3|8763.1|8760.3|8730.2|8726.8|3584
1664982300000|2022-10-05 15:05:00|8749.3|8745.5|8718.5|8714.7|8752.3|8749.3|8713.6|8710|3548
1664982600000|2022-10-05 15:10:00|8717.3|8714.5|8725.7|8721.9|8738.7|8735.5|8708.5|8704.7|2609
1664982900000|2022-10-05 15:15:00|8726.7|8722.9|8719.7|8715.9|8731.7|8728.9|8698.7|8695.9|2525
1664983200000|2022-10-05 15:20:00|8719.2|8716.9|8726.7|8722.9|8736.4|8732.8|8713|8709.9|1765
1664983500000|2022-10-05 15:25:00|8726.4|8723.6|8742.7|8738.9|8755.7|8752.9|8724.2|8721.2|3344
1664983800000|2022-10-05 15:30:00|8741.8|8738|8749.1|8745.3|8773.4|8769.6|8731.7|8727.9|2808
1664984100000|2022-10-05 15:35:00|8748.1|8745.8|8778.5|8775.7|8779.8|8777|8739.7|8736.3|1856
1664984400000|2022-10-05 15:40:00|8778.1|8775.3|8781.8|8778|8789.1|8786|8766.8|8763.5|2057
1664984700000|2022-10-05 15:45:00|8782.1|8779.3|8753.3|8749.5|8782.8|8779.6|8751.3|8748.2|2640
1664985000000|2022-10-05 15:50:00|8752|8749.2|8726.4|8723.6|8755.6|8752.1|8717.7|8714.9|3291
1664985300000|2022-10-05 15:55:00|8726.7|8722.9|8729.2|8725.4|8733.9|8730.6|8718.1|8715.2|1449
1664985600000|2022-10-05 16:00:00|8729.5|8726.7|8752.1|8749.3|8757.8|8755|8725.5|8722|1992
1664985900000|2022-10-05 16:05:00|8753.1|8749.6|8715.9|8712.1|8754.1|8751|8712.4|8708.6|1773
1664986200000|2022-10-05 16:10:00|8715.6|8712.8|8688.9|8685.1|8724.6|8721.1|8685.9|8682.6|2543
1664986500000|2022-10-05 16:15:00|8686.9|8686.1|8702.1|8699.3|8704.1|8701.3|8673|8669.7|2362
1664986800000|2022-10-05 16:20:00|8701.6|8698.8|8697.3|8694.5|8705.3|8701.8|8690.3|8687.3|1160
1664987100000|2022-10-05 16:25:00|8697.1|8694.3|8688.6|8684.8|8699.8|8696|8684.3|8680.8|1491
1664987400000|2022-10-05 16:30:00|8687.6|8684.5|8697.3|8694.5|8704|8700.7|8680.8|8677.5|1416
1664987700000|2022-10-05 16:35:00|8697.8|8695|8715.3|8711.5|8726.8|8723.3|8695.3|8692.2|2129
1664988000000|2022-10-05 16:40:00|8715.1|8711.3|8719.6|8715.8|8727.3|8724.3|8708.3|8705.4|1125
1664988300000|2022-10-05 16:45:00|8719.2|8716.4|8722.3|8719.5|8722.9|8719.8|8713.4|8709.8|906
1664988600000|2022-10-05 16:50:00|8722.6|8718.8|8742.6|8739.8|8752.9|8750.1|8715.6|8712.1|1733
1664988900000|2022-10-05 16:55:00|8742.9|8738.8|8756.5|8753.7|8756.7|8753.7|8733.9|8730.8|1275
1664989200000|2022-10-05 17:00:00|8756.7|8752.9|8754.7|8750.9|8764.2|8760.7|8739.7|8736.9|1697
1664989500000|2022-10-05 17:05:00|8755|8751.2|8737.3|8733.5|8759|8756.2|8731.8|8729|1435
1664989800000|2022-10-05 17:10:00|8736.6|8733.8|8742.6|8738.8|8742.8|8739.8|8729.7|8726.3|1084
1664990100000|2022-10-05 17:15:00|8742.3|8738.5|8756.3|8752.5|8761.8|8759|8732.5|8728.7|1165
1664990400000|2022-10-05 17:20:00|8756.5|8752.7|8731.5|8728.7|8771|8767.7|8729.2|8725.4|1632
1664990700000|2022-10-05 17:25:00|8731.2|8727.4|8723.7|8720.9|8734.2|8730.4|8712|8708.4|1770
1664991000000|2022-10-05 17:30:00|8724|8721.2|8723.1|8720.3|8730.2|8726.7|8712.1|8708.3|1259
1664991300000|2022-10-05 17:35:00|8722.3|8719.3|8717.1|8713.3|8726.3|8722.5|8707.6|8704.3|1234
1664991600000|2022-10-05 17:40:00|8716.3|8713.5|8746.5|8742.7|8746.5|8743|8715.1|8712.3|1206
1664991900000|2022-10-05 17:45:00|8746.8|8743|8726|8723.2|8746.8|8743.2|8719.3|8716.2|1513
1664992200000|2022-10-05 17:50:00|8725.6|8722.8|8730.3|8727.5|8732.8|8729.5|8712.9|8709.8|1205
1664992500000|2022-10-05 17:55:00|8729.6|8725.8|8740.3|8737.5|8743.6|8740.8|8712.6|8709.8|2299
1664992800000|2022-10-05 18:00:00|8740.6|8736.8|8736.3|8732.5|8751.7|8748.7|8733|8730.2|923
1664993100000|2022-10-05 18:05:00|8736|8732.2|8717|8714.2|8738.7|8735.6|8710.5|8707.2|1237
1664993400000|2022-10-05 18:10:00|8716|8713.2|8729.1|8725.3|8729.1|8725.3|8711.5|8708.7|1893
1664993700000|2022-10-05 18:15:00|8728.4|8724.6|8712.4|8708.6|8728.4|8724.9|8710.6|8707.6|1374
1664994000000|2022-10-05 18:20:00|8712.1|8709.3|8729.8|8726|8734.1|8730.3|8711.6|8707.8|2483
1664994300000|2022-10-05 18:25:00|8729.1|8726.3|8726.5|8723.7|8734.8|8731.7|8718.1|8714.4|6159
1664994600000|2022-10-05 18:30:00|8726.8|8724|8712.3|8709.5|8730.5|8727.7|8709.3|8706.3|2128
1664994900000|2022-10-05 18:35:00|8711.3|8708.5|8718.3|8714.5|8730.3|8727.2|8709.6|8706.5|1497
1664995200000|2022-10-05 18:40:00|8718|8715.2|8727.3|8723.5|8730|8726.2|8717.8|8714.2|407
1664995500000|2022-10-05 18:45:00|8726|8723.2|8725.2|8721.4|8728.2|8724.7|8719.3|8716|403
1664995800000|2022-10-05 18:50:00|8724.5|8721.7|8730.3|8726.5|8733.7|8730.2|8719.2|8716.4|629
1664996100000|2022-10-05 18:55:00|8730|8727.2|8738|8735.2|8744|8740.5|8725|8721.5|696
1664996400000|2022-10-05 19:00:00|8738.7|8734.9|8733|8729.2|8744.6|8741.5|8732.3|8728.9|519
1664996700000|2022-10-05 19:05:00|8732.3|8729.5|8730.1|8726.3|8735|8731.2|8725.7|8722.3|340
1664997000000|2022-10-05 19:10:00|8730.4|8726.6|8720|8717.2|8731.7|8728.6|8720|8716.9|426
1664997300000|2022-10-05 19:15:00|8720.7|8716.9|8726.5|8723.7|8731.7|8728.6|8720|8716.7|703
1664997600000|2022-10-05 19:20:00|8727.2|8723.4|8720.5|8717.7|8727.8|8724.7|8718.5|8715.4|509
1664997900000|2022-10-05 19:25:00|8720.8|8717|8723.5|8720.7|8729.8|8726.7|8720.7|8717|281
1664998200000|2022-10-05 19:30:00|8723.8|8720|8731.5|8728.7|8732.5|8729.4|8718.5|8715.4|529
1664998500000|2022-10-05 19:35:00|8731.2|8728.4|8730.5|8726.7|8732.5|8729.7|8728.2|8725.1|244
1664998800000|2022-10-05 19:40:00|8730.2|8726.4|8732.2|8728.4|8741.5|8738.7|8729.5|8726.4|462
1664999100000|2022-10-05 19:45:00|8732.5|8728.7|8733.5|8730.7|8735.5|8732.4|8731.5|8728.2|335
1664999400000|2022-10-05 19:50:00|8733.2|8729.4|8739.4|8736.6|8739.4|8736.6|8730.2|8726.4|164
1664999700000|2022-10-05 19:55:00|8739|8736.2|8739.2|8735.4|8740.9|8737.6|8733.2|8730.4|294
1665000000000|2022-10-05 20:00:00|8738.4|8735.6|8743.4|8740.6|8744.7|8741.6|8736.4|8732.9|200
1665000300000|2022-10-05 20:05:00|8744.1|8740.3|8750.4|8747.6|8752.7|8749.6|8744.1|8740.3|187
1665000600000|2022-10-05 20:10:00|8750.7|8746.9|8749.1|8745.3|8750.9|8747.6|8745.1|8742.3|218
1665000900000|2022-10-05 20:15:00|8748.1|8745.6|8755.5|8751.7|8756|8753.2|8748.1|8745.3|307
1665001200000|2022-10-05 20:20:00|8756|8752.7|8752.8|8749|8756|8753|8749.5|8746|135
1665001500000|2022-10-05 20:25:00|8752.5|8749.7|8752.8|8749|8753.8|8750|8747.1|8744|172
1665001800000|2022-10-05 20:30:00|8751.8|8747.7|8755.7|8752.9|8757.2|8754.2|8750.5|8747.7|668
1665002100000|2022-10-05 20:35:00|8756|8752.2|8749.7|8746.9|8756.7|8753.9|8748.7|8744.9|171
1665002400000|2022-10-05 20:40:00|8749.9|8746.1|8747.7|8743.9|8750.2|8747.1|8742.4|8739.6|131
1665002700000|2022-10-05 20:45:00|8748.7|8744.9|8759.4|8755.6|8759.4|8755.8|8744.2|8741.1|230
1665003000000|2022-10-05 20:50:00|8758.2|8755.4|8755.6|8752.8|8761.9|8758.8|8753.6|8750.5|265
1665003300000|2022-10-05 20:55:00|8756.3|8753.5|8752.6|8748.8|8756.9|8753.8|8749.9|8746.1|292
1665007200000|2022-10-05 22:00:00|8759.5|8751.7|8741.8|8738|8759.5|8753.7|8741|8737.5|217
1665007500000|2022-10-05 22:05:00|8742|8739|8742.7|8738.9|8747|8743.2|8740|8736.7|105
1665007800000|2022-10-05 22:10:00|8742|8739.2|8739|8736.2|8742.7|8739.2|8739|8735.9|50
1665008100000|2022-10-05 22:15:00|8739.3|8736.5|8744|8740.2|8747.3|8744.2|8739|8736.2|75
1665008400000|2022-10-05 22:20:00|8744.4|8740.6|8758.7|8754.9|8760.3|8757.2|8743|8740.2|116
1665008700000|2022-10-05 22:25:00|8757.7|8755.9|8757|8753.2|8759|8755.9|8755|8751.2|79
1665009000000|2022-10-05 22:30:00|8756.3|8753.5|8759|8756.2|8759|8756.2|8755|8751.9|51
1665009300000|2022-10-05 22:35:00|8758.3|8755.5|8757|8753.2|8760.3|8756.9|8755|8751.9|73
1665009600000|2022-10-05 22:40:00|8756|8752.4|8755.2|8751.4|8757|8754.2|8753|8749.9|44
1665009900000|2022-10-05 22:45:00|8755|8752.2|8757.7|8753.9|8758.7|8755.1|8752.9|8749.9|39
1665010200000|2022-10-05 22:50:00|8756.9|8754.1|8759.6|8756.8|8759.7|8756.9|8756.9|8753.6|38
1665010500000|2022-10-05 22:55:00|8758.9|8755.1|8747.9|8744.1|8758.9|8756.1|8745.9|8742.4|130
1665010800000|2022-10-05 23:00:00|8747.6|8744.8|8752.2|8748.4|8752.2|8748.7|8747.2|8743.4|57
1665011100000|2022-10-05 23:05:00|8752.5|8748.7|8752.8|8749|8752.8|8749.7|8749.5|8746.4|22
1665011400000|2022-10-05 23:10:00|8752.5|8749.7|8758.9|8755.1|8758.9|8755.1|8752|8748.7|34
1665011700000|2022-10-05 23:15:00|8759.6|8756.1|8759.9|8756.1|8764.6|8761.1|8758.9|8755.4|90
1665012000000|2022-10-05 23:20:00|8759.2|8755.4|8756.2|8752.4|8759.9|8756.8|8754.9|8751.1|55
1665012300000|2022-10-05 23:25:00|8755.2|8752.1|8762.1|8758.3|8764.6|8761.8|8754.9|8751.4|94
1665012600000|2022-10-05 23:30:00|8761.1|8758.6|8760.1|8757.3|8762.1|8759.1|8757.9|8754.8|37
1665012900000|2022-10-05 23:35:00|8760.7|8756.9|8761.4|8757.6|8761.7|8758.6|8759.7|8756.4|32
1665013200000|2022-10-05 23:40:00|8761.1|8758.3|8764.4|8760.6|8764.4|8760.6|8759.7|8756.6|35
1665013500000|2022-10-05 23:45:00|8763.7|8759.9|8761.4|8757.6|8764.1|8760.6|8759.7|8756.6|60
1665013800000|2022-10-05 23:50:00|8760.7|8757.9|8755.4|8751.6|8760.7|8757.9|8754.4|8751.6|39
1665014100000|2022-10-05 23:55:00|8755.1|8751.3|8753.6|8749.8|8755.4|8751.9|8751.4|8747.9|72
1665014400000|2022-10-06 00:00:00|8753.4|8749.6|8746.3|8742.5|8758.6|8755.6|8743.1|8739.3|234
1665014700000|2022-10-06 00:05:00|8746.1|8743.3|8746.3|8742.5|8747.6|8744.5|8738.1|8734.8|220
1665015000000|2022-10-06 00:10:00|8747.1|8743.5|8755.3|8752.5|8761.3|8757.5|8746.3|8742.5|298
1665015300000|2022-10-06 00:15:00|8755.2|8751.4|8770.1|8766.3|8774|8771|8753.3|8750.2|310
1665015600000|2022-10-06 00:20:00|8770.3|8766.5|8770.3|8766.5|8775|8771.9|8767|8763.2|229
1665015900000|2022-10-06 00:25:00|8770.6|8767.5|8780.7|8776.9|8780.7|8777.9|8767|8763.5|244
1665016200000|2022-10-06 00:30:00|8780|8777.2|8775.7|8772.9|8783|8779.9|8772.7|8769.2|164
1665016500000|2022-10-06 00:35:00|8776|8772.2|8776|8772.2|8777.7|8774.2|8773.3|8770.2|79
1665016800000|2022-10-06 00:40:00|8775.7|8772.9|8775.7|8772.9|8780|8776.9|8771.7|8768.9|117
1665017100000|2022-10-06 00:45:00|8776|8773.2|8779|8775.2|8786.7|8783.9|8775.7|8771.9|254
1665017400000|2022-10-06 00:50:00|8778.7|8775.9|8773.7|8770.9|8778.7|8775.9|8771.7|8768.6|101
1665017700000|2022-10-06 00:55:00|8774.1|8771.3|8772.7|8769.9|8777.7|8774.6|8772.4|8768.6|119
1665018000000|2022-10-06 01:00:00|8772.9|8770.1|8767.9|8764.1|8774.9|8771.3|8763.5|8760.2|363
1665018300000|2022-10-06 01:05:00|8767.7|8763.9|8766.6|8762.8|8767.7|8763.9|8759.9|8756.8|266
1665018600000|2022-10-06 01:10:00|8766.9|8763.1|8760.2|8756.4|8767.4|8763.8|8757.2|8754.1|260
1665018900000|2022-10-06 01:15:00|8759.9|8757.1|8762.9|8760.1|8763.2|8760.4|8757.9|8754.7|104
1665019200000|2022-10-06 01:20:00|8763.2|8759.4|8750.2|8746.4|8763.5|8760.4|8749.2|8746.1|219
1665019500000|2022-10-06 01:25:00|8749.2|8745.9|8739.9|8737.1|8749.9|8746.4|8738.2|8735.4|180
1665019800000|2022-10-06 01:30:00|8739.2|8736.1|8750.3|8747.5|8751.2|8748.4|8736.9|8734.1|237
1665020100000|2022-10-06 01:35:00|8750.6|8747.8|8744.9|8741.1|8751.2|8748.1|8740.6|8737.1|148
1665020400000|2022-10-06 01:40:00|8744.6|8740.8|8737.4|8733.6|8745.9|8742.8|8736.1|8732.6|215
1665020700000|2022-10-06 01:45:00|8737.1|8734.3|8744.1|8741.3|8745.1|8742.3|8737.1|8733.6|89
1665021000000|2022-10-06 01:50:00|8745.1|8742.6|8748.1|8745.3|8754.1|8751.3|8745.1|8741.8|224
1665021300000|2022-10-06 01:55:00|8748.4|8745.6|8744.4|8741.6|8753.2|8749.9|8742.7|8739.6|154
1665021600000|2022-10-06 02:00:00|8744.7|8741.9|8743.7|8740.9|8746.7|8743.6|8742.7|8739.2|88
1665021900000|2022-10-06 02:05:00|8742.7|8739.9|8738.9|8736.1|8745.9|8742.1|8737.7|8734.9|90
1665022200000|2022-10-06 02:10:00|8739.7|8736.9|8745.6|8742.8|8746.9|8743.8|8738.9|8736.1|81
1665022500000|2022-10-06 02:15:00|8747.4|8743.6|8743.6|8740.8|8749.4|8746.3|8739.6|8736.1|193
1665022800000|2022-10-06 02:20:00|8743.9|8740.1|8741.6|8738.8|8745.9|8742.8|8741.4|8738.1|60
1665023100000|2022-10-06 02:25:00|8742|8739.2|8743|8740.2|8747.3|8744.2|8742|8739.2|100
1665023400000|2022-10-06 02:30:00|8743.5|8740.7|8746.3|8743.5|8747.3|8743.8|8742.6|8739.2|109
1665023700000|2022-10-06 02:35:00|8746|8742.5|8744.3|8740.5|8747.3|8744.2|8743.3|8740.2|71
1665024000000|2022-10-06 02:40:00|8744|8741.2|8746.3|8742.5|8747|8744.2|8743|8739.9|69
1665024300000|2022-10-06 02:45:00|8746|8743.2|8748|8745.2|8749.3|8745.8|8745.3|8742.2|78
1665024600000|2022-10-06 02:50:00|8747.7|8744.9|8748|8745.2|8750|8746.9|8745.3|8742.2|52
1665024900000|2022-10-06 02:55:00|8748.3|8744.5|8751|8747.2|8751.7|8748.9|8747.7|8743.9|49
1665025200000|2022-10-06 03:00:00|8750.5|8748.2|8752.2|8748.4|8754.3|8751.2|8750.5|8747.5|85
1665025500000|2022-10-06 03:05:00|8751.2|8748.2|8745|8742.2|8752.2|8749.2|8745|8742.2|83
1665025800000|2022-10-06 03:10:00|8745.2|8741.4|8740.9|8738.1|8745.2|8741.4|8737.9|8735.1|121
1665026100000|2022-10-06 03:15:00|8740.5|8737.7|8738.9|8735.1|8741.9|8739.1|8737.9|8734.8|57
1665026400000|2022-10-06 03:20:00|8738.6|8735.8|8741.9|8739.1|8745.2|8742.1|8737.9|8734.8|121
1665026700000|2022-10-06 03:25:00|8742.9|8739.4|8745.9|8742.1|8747.2|8744.1|8741.9|8738.4|61
1665027000000|2022-10-06 03:30:00|8744.9|8742.4|8741.9|8739.1|8747.5|8744.7|8741.9|8739.1|109
1665027300000|2022-10-06 03:35:00|8742.9|8740.1|8743.2|8739.4|8746.1|8742.8|8741.9|8738.8|53
1665027600000|2022-10-06 03:40:00|8742.9|8740.1|8738.9|8736.1|8743.2|8740.1|8737.2|8734.1|83
1665027900000|2022-10-06 03:45:00|8739.6|8735.8|8736.2|8733.4|8739.9|8736.8|8736.2|8733.1|101
1665028200000|2022-10-06 03:50:00|8736.4|8733.6|8741.1|8737.3|8741.1|8738.1|8736.4|8733.6|79
1665028500000|2022-10-06 03:55:00|8740.1|8736.6|8736.1|8732.3|8740.9|8737.1|8733.8|8730.8|69
1665028800000|2022-10-06 04:00:00|8735.8|8733|8734.8|8732|8737.8|8734.8|8733.1|8729.8|83
1665029100000|2022-10-06 04:05:00|8735.1|8732.3|8735.8|8733|8737.8|8734.3|8734.8|8731.3|46
1665029400000|2022-10-06 04:10:00|8736.1|8732.3|8736.5|8733.7|8738.5|8735.4|8732.8|8730|113
1665029700000|2022-10-06 04:15:00|8735.5|8732.7|8738.8|8736|8739.5|8736|8731.2|8727.7|312
1665030000000|2022-10-06 04:20:00|8739.5|8735.7|8739.8|8737|8741.5|8738.4|8738.5|8735|55
1665030300000|2022-10-06 04:25:00|8738.8|8736|8737.1|8733.3|8741.1|8738|8736.1|8733.3|48
1665030600000|2022-10-06 04:30:00|8736.8|8734|8737.8|8735|8740.1|8737|8735.1|8732|67
1665030900000|2022-10-06 04:35:00|8737.3|8734.5|8736|8732.2|8740.1|8737|8735.8|8732.2|33
1665031200000|2022-10-06 04:40:00|8735.8|8733|8741|8737.2|8741|8738|8734.5|8731.2|39
1665031500000|2022-10-06 04:45:00|8740.7|8737.9|8740|8736.2|8742|8738.9|8738.5|8735.2|57
1665031800000|2022-10-06 04:50:00|8739.7|8736.9|8741|8738.2|8742|8738.9|8739.5|8736.6|32
1665032100000|2022-10-06 04:55:00|8740.7|8737.2|8742|8739.2|8742|8739.2|8735.3|8732|181
1665032400000|2022-10-06 05:00:00|8742.3|8739.5|8735|8731.2|8742.7|8739.9|8734|8730.9|120
1665032700000|2022-10-06 05:05:00|8734|8730.8|8727|8723.2|8734|8730.8|8725.3|8722.2|182
1665033000000|2022-10-06 05:10:00|8725.7|8722.9|8733.7|8730.9|8737|8733.9|8723.7|8720.2|247
1665033300000|2022-10-06 05:15:00|8734|8730.2|8728.7|8725.9|8734|8730.5|8728.7|8725.2|58
1665033600000|2022-10-06 05:20:00|8729|8725.2|8722.7|8719.9|8729|8725.5|8721|8717.4|230
1665033900000|2022-10-06 05:25:00|8722.2|8719.4|8730.7|8727.9|8730.9|8727.9|8719.9|8717.1|219
1665034200000|2022-10-06 05:30:00|8730.9|8727.1|8729.9|8727.1|8731.9|8728.8|8724.7|8721.6|175
1665034500000|2022-10-06 05:35:00|8729.6|8726.8|8728.6|8725.8|8730.6|8727.1|8724.2|8721.1|64
1665034800000|2022-10-06 05:40:00|8729.6|8726.8|8725.9|8723.1|8729.9|8726.8|8721.6|8718.8|166
1665035100000|2022-10-06 05:45:00|8725.5|8722.7|8724.6|8721.8|8727.6|8724.1|8723.6|8720.5|59
1665035400000|2022-10-06 05:50:00|8724.9|8721.1|8720.6|8717.8|8724.9|8721.8|8719.6|8716.6|131
1665035700000|2022-10-06 05:55:00|8720.9|8717.1|8722.2|8719.4|8724.5|8721.4|8716.9|8713.6|188
1665036000000|2022-10-06 06:00:00|8721.9|8718.1|8719.6|8716.8|8725.9|8722.1|8716.2|8713.1|214
1665036300000|2022-10-06 06:05:00|8719.9|8717.1|8721.6|8718.8|8721.9|8718.8|8716.6|8713.8|112
1665036600000|2022-10-06 06:10:00|8721.9|8718.1|8705.1|8702.3|8722.9|8719.8|8702.1|8698.6|387
1665036900000|2022-10-06 06:15:00|8704.1|8701.3|8699.1|8695.3|8704.6|8701.3|8696.1|8692.8|316
1665037200000|2022-10-06 06:20:00|8698.8|8696|8703.1|8700.3|8705.2|8701.9|8697.1|8694|208
1665037500000|2022-10-06 06:25:00|8703.4|8699.6|8712.4|8708.6|8712.4|8709.3|8698.1|8694.6|276
1665037800000|2022-10-06 06:30:00|8711.4|8709.3|8714.4|8710.6|8716.1|8712.3|8706.1|8703|478
1665038100000|2022-10-06 06:35:00|8714.1|8711.3|8696.1|8693.3|8714.1|8711.3|8695.1|8692|259
1665038400000|2022-10-06 06:40:00|8696.8|8693|8710.8|8707|8713.1|8710|8696.1|8693|253
1665038700000|2022-10-06 06:45:00|8709.5|8706.7|8712.5|8709.7|8712.8|8709.7|8704.1|8701|298
1665039000000|2022-10-06 06:50:00|8712.1|8709.3|8708.5|8705.7|8712.8|8709.7|8700.5|8696.7|143
1665039300000|2022-10-06 06:55:00|8709.2|8705.4|8697.7|8693.9|8713.2|8709.7|8694.5|8691.4|304
1665039600000|2022-10-06 07:00:00|8697.5|8694.7|8704.3|8700.5|8709.7|8706.7|8689.2|8686.2|709
1665039900000|2022-10-06 07:05:00|8704|8701.2|8704.3|8701.5|8709|8705.6|8696|8693.2|339
1665040200000|2022-10-06 07:10:00|8704|8701.2|8722.4|8719.6|8725.1|8722.1|8703.5|8700.2|495
1665040500000|2022-10-06 07:15:00|8723.1|8719.3|8723.1|8719.3|8734.1|8730.6|8718.8|8715.3|766
1665040800000|2022-10-06 07:20:00|8723.4|8719.6|8719.1|8715.3|8731.5|8728|8714|8710.6|770
1665041100000|2022-10-06 07:25:00|8719.4|8716.3|8728.4|8725.6|8731.4|8727.9|8718.1|8714.6|179
1665041400000|2022-10-06 07:30:00|8729.1|8725.3|8733.4|8730.6|8739.1|8735.6|8727.2|8723.9|410
1665041700000|2022-10-06 07:35:00|8733.9|8730.1|8743.4|8739.6|8746.7|8743.9|8728.4|8724.9|426
1665042000000|2022-10-06 07:40:00|8743.1|8739.3|8754.7|8750.9|8757.7|8754.6|8739.7|8736.6|825
1665042300000|2022-10-06 07:45:00|8754.4|8750.6|8774.9|8771.1|8775.9|8773.1|8749.4|8746.3|747
1665042600000|2022-10-06 07:50:00|8774.6|8771.8|8770.6|8766.8|8777.6|8774.3|8767.3|8763.5|565
1665042900000|2022-10-06 07:55:00|8770.3|8767.5|8774.5|8771.7|8781.2|8777.7|8767.5|8764.4|954
1665043200000|2022-10-06 08:00:00|8775.8|8772|8784.9|8781.1|8800.3|8797.1|8775.3|8772|2325
1665043500000|2022-10-06 08:05:00|8783.9|8780.1|8801.3|8798.5|8806.3|8803.1|8782.9|8780.1|1081
1665043800000|2022-10-06 08:10:00|8802|8798.2|8797.6|8793.8|8813.3|8810.5|8793|8789.2|831
1665044100000|2022-10-06 08:15:00|8796.9|8794.1|8789.3|8786.5|8805.3|8801.8|8788.7|8785.5|638
1665044400000|2022-10-06 08:20:00|8790|8785.5|8760.1|8757.3|8791|8787.5|8759.4|8756.6|1616
1665044700000|2022-10-06 08:25:00|8760.7|8757.9|8721.7|8718.9|8764.7|8761.9|8721.7|8718.9|2141
1665045000000|2022-10-06 08:30:00|8722|8719.2|8746.3|8743.5|8746.5|8743.5|8719.3|8716|1227
1665045300000|2022-10-06 08:35:00|8745.8|8743|8731|8728.2|8747.3|8743.5|8728|8724.4|626
1665045600000|2022-10-06 08:40:00|8731.7|8727.9|8713.2|8710.4|8733.7|8730.4|8710.9|8707.4|704
1665045900000|2022-10-06 08:45:00|8712.8|8710|8725.2|8722.4|8730.2|8726.4|8702.2|8698.7|818
1665046200000|2022-10-06 08:50:00|8725.5|8721.7|8732.9|8729.1|8736.6|8733.8|8719.2|8716.1|590
1665046500000|2022-10-06 08:55:00|8732.6|8728.8|8720.2|8717.4|8737.9|8734.8|8719.6|8716.1|520
1665046800000|2022-10-06 09:00:00|8721|8718.2|8734.6|8730.8|8735.6|8732.8|8714.2|8711.1|715
1665047100000|2022-10-06 09:05:00|8734.3|8731.5|8751.6|8747.8|8753.3|8749.8|8731.6|8727.8|740
1665047400000|2022-10-06 09:10:00|8750.6|8747.1|8736.6|8733.8|8754.3|8750.8|8731.9|8728.4|490
1665047700000|2022-10-06 09:15:00|8736.9|8734.1|8743.9|8740.1|8748.9|8745.8|8724.9|8721.1|510
1665048000000|2022-10-06 09:20:00|8742.7|8739.9|8750.6|8747.8|8752.3|8748.8|8740.6|8737.5|234
1665048300000|2022-10-06 09:25:00|8751.9|8748.1|8757.6|8754.8|8762.9|8759.8|8745.6|8742.8|504
1665048600000|2022-10-06 09:30:00|8758.6|8755|8750.5|8746.7|8764.8|8761.8|8747.8|8744.7|633
1665048900000|2022-10-06 09:35:00|8749.8|8747|8737.1|8733.3|8751.8|8748.3|8726.1|8722.8|567
1665049200000|2022-10-06 09:40:00|8736.4|8733.6|8732.1|8728.3|8743.1|8739.3|8726.1|8722.6|457
1665049500000|2022-10-06 09:45:00|8731.1|8727.8|8724.1|8720.3|8733.1|8730.3|8719.1|8715.8|369
1665049800000|2022-10-06 09:50:00|8723.4|8720.6|8709.1|8706.3|8723.4|8720.6|8696.4|8693.3|1194
1665050100000|2022-10-06 09:55:00|8710.1|8707|8709.1|8706.3|8719.8|8716.3|8706.1|8703|505
1665050400000|2022-10-06 10:00:00|8709.5|8706.7|8718.5|8715.7|8726|8722.7|8702.1|8699|634
1665050700000|2022-10-06 10:05:00|8719.2|8715.4|8710.1|8706.3|8723.9|8720.7|8703.1|8699.4|456
1665051000000|2022-10-06 10:10:00|8709.1|8705.3|8712.8|8710|8723.8|8720.8|8705.3|8702|534
1665051300000|2022-10-06 10:15:00|8713|8709.2|8708.7|8704.9|8721|8718.2|8707.7|8704.2|305
1665051600000|2022-10-06 10:20:00|8708|8705.2|8710|8707.2|8716.3|8713.2|8704|8700.2|309
1665051900000|2022-10-06 10:25:00|8711|8708.2|8707|8704.2|8711.3|8708.2|8693.3|8690.2|545
1665052200000|2022-10-06 10:30:00|8708|8705.2|8712|8709.2|8718.9|8715.6|8704.6|8701.8|385
1665052500000|2022-10-06 10:35:00|8712.3|8708.5|8712.4|8708.6|8715.7|8712.2|8707.6|8704.8|266
1665052800000|2022-10-06 10:40:00|8712.7|8708.9|8701.8|8698|8715.9|8712.6|8697.3|8694.5|481
1665053100000|2022-10-06 10:45:00|8701.3|8697.5|8672.1|8669.3|8704.6|8701.1|8668.1|8665.3|1391
1665053400000|2022-10-06 10:50:00|8671.8|8668.3|8681.1|8678.3|8686.1|8683.3|8670.8|8667|554
1665053700000|2022-10-06 10:55:00|8680.7|8677.9|8678.1|8674.3|8684.8|8681.3|8671.8|8668|680
1665054000000|2022-10-06 11:00:00|8678.4|8674.6|8696.1|8692.3|8697.5|8694.7|8678.1|8674.3|487
1665054300000|2022-10-06 11:05:00|8695.1|8692|8694.7|8691.9|8704.1|8700.6|8691.1|8688.3|417
1665054600000|2022-10-06 11:10:00|8695.4|8691.6|8689.7|8686.9|8696.7|8693.2|8686.7|8683.9|424
1665054900000|2022-10-06 11:15:00|8690|8686.2|8698.1|8695.3|8698.8|8695.6|8683.1|8679.3|468
1665055200000|2022-10-06 11:20:00|8698.8|8695|8678.4|8674.6|8705.6|8702.3|8670.6|8667.6|795
1665055500000|2022-10-06 11:25:00|8678.1|8675.3|8668.1|8664.3|8679.1|8676.3|8653.6|8650.5|1093
1665055800000|2022-10-06 11:30:00|8667.3|8664.5|8689|8685.2|8692.7|8689.7|8666.8|8663.3|602
1665056100000|2022-10-06 11:35:00|8689.7|8686.2|8692.7|8688.9|8697.7|8694.7|8684|8680.5|359
1665056400000|2022-10-06 11:40:00|8691.4|8688.6|8689.7|8685.9|8697.7|8694.6|8686|8682.9|427
1665056700000|2022-10-06 11:45:00|8689|8686.9|8686|8683.2|8692.7|8689.6|8677|8673.9|385
1665057000000|2022-10-06 11:50:00|8685.3|8682.5|8676.6|8673.8|8690.3|8687.2|8672.3|8668.8|437
1665057300000|2022-10-06 11:55:00|8676.9|8673.1|8683|8679.2|8688.9|8685.8|8674.3|8670.8|407
1665057600000|2022-10-06 12:00:00|8684|8680.2|8696|8692.2|8697|8693.5|8677|8673.9|632
1665057900000|2022-10-06 12:05:00|8697|8693.2|8697.7|8694.9|8699|8695.9|8682|8678.7|592
1665058200000|2022-10-06 12:10:00|8698.7|8695.9|8708.8|8706|8719.1|8716.3|8698.7|8695.6|1668
1665058500000|2022-10-06 12:15:00|8708.4|8705.6|8718.8|8715|8720.5|8717.2|8705.1|8701.3|478
1665058800000|2022-10-06 12:20:00|8718.1|8715.3|8714.8|8711|8727.5|8724|8709.6|8706.3|1363
1665059100000|2022-10-06 12:25:00|8713.8|8711.3|8705.8|8702|8714.8|8711.3|8692.3|8689.3|729
1665059400000|2022-10-06 12:30:00|8706.8|8703|8724.5|8720.7|8727|8723.5|8699.7|8696.9|1088
1665059700000|2022-10-06 12:35:00|8724.2|8721.4|8734.4|8730.6|8740.9|8738.1|8716.2|8713.4|1411
1665060000000|2022-10-06 12:40:00|8734.1|8731.3|8726.8|8724|8736.4|8733.3|8725.1|8722|693
1665060300000|2022-10-06 12:45:00|8727.1|8723.3|8726.8|8723|8733.6|8730.6|8718|8714.9|959
1665060600000|2022-10-06 12:50:00|8725.4|8722.6|8708.4|8705.6|8727.4|8724|8707.4|8704.6|870
1665060900000|2022-10-06 12:55:00|8708.1|8705.3|8723.8|8721|8724.1|8721.3|8700.1|8696.6|1427
1665061200000|2022-10-06 13:00:00|8724.1|8720.3|8711.5|8708.7|8754.7|8751.7|8701.5|8698.4|3305
1665061500000|2022-10-06 13:05:00|8710.5|8707.7|8687.1|8684.3|8714.5|8710.7|8676.7|8673.9|2404
1665061800000|2022-10-06 13:10:00|8687.8|8684|8689.1|8686.3|8693.4|8690|8680.1|8677.3|1112
1665062100000|2022-10-06 13:15:00|8688.8|8685.3|8685.8|8682|8704.8|8701.4|8684.1|8681|1394
1665062400000|2022-10-06 13:20:00|8685.5|8682.7|8701|8698.2|8712.8|8709.7|8681.6|8678.8|1607
1665062700000|2022-10-06 13:25:00|8701.8|8698|8718.7|8714.9|8723.5|8720.7|8699|8696.2|1315
1665063000000|2022-10-06 13:30:00|8718.5|8714.7|8731.7|8727.9|8741.4|8738.6|8702|8699.2|2640
1665063300000|2022-10-06 13:35:00|8729.7|8726.9|8736.4|8733.6|8737.6|8734.6|8723.4|8720.3|1643
1665063600000|2022-10-06 13:40:00|8736.7|8732.9|8754.4|8751.6|8765.4|8762.3|8733.4|8730.3|2625
1665063900000|2022-10-06 13:45:00|8755.1|8751.3|8734.4|8730.6|8756.9|8753.6|8730.4|8727.3|2112
1665064200000|2022-10-06 13:50:00|8733.7|8730.9|8753.1|8749.3|8761.5|8758|8729.7|8726.6|3036
1665064500000|2022-10-06 13:55:00|8752.4|8749.6|8758.8|8756|8761.8|8759|8741.4|8738.3|1783
1665064800000|2022-10-06 14:00:00|8759.5|8755.7|8749.5|8745.7|8760.1|8756.6|8735.7|8732.7|1933
1665065100000|2022-10-06 14:05:00|8749.8|8746|8752.5|8748.7|8752.8|8749.7|8733.8|8730.3|1757
1665065400000|2022-10-06 14:10:00|8751.8|8749|8757.8|8754|8776.5|8773.2|8746.5|8742.7|2574
1665065700000|2022-10-06 14:15:00|8757.5|8754.7|8748.8|8746|8761.8|8759|8745.5|8742.7|1733
1665066000000|2022-10-06 14:20:00|8749.5|8745.7|8759.2|8756.4|8770.5|8767.7|8740.8|8737.2|1648
1665066300000|2022-10-06 14:25:00|8759.4|8755.6|8748.4|8744.6|8761.4|8758.4|8741.1|8737.6|1457
1665066600000|2022-10-06 14:30:00|8748.1|8745.3|8800.8|8797|8807.5|8804.5|8742.8|8739|3547
1665066900000|2022-10-06 14:35:00|8801.4|8797.6|8779.7|8776.9|8805.4|8800.7|8778|8774.9|2256
1665067200000|2022-10-06 14:40:00|8779|8776.2|8773.3|8770.5|8789|8785.2|8766.3|8763.2|1492
1665067500000|2022-10-06 14:45:00|8773.6|8769.8|8817.7|8813.9|8819.1|8815.6|8765|8761.5|2870
1665067800000|2022-10-06 14:50:00|8817.4|8814.6|8798.1|8794.3|8823.7|8820.9|8791.6|8788.8|1938
1665068100000|2022-10-06 14:55:00|8797.9|8795.1|8810.1|8806.3|8811.8|8808.8|8785.9|8782.3|2241
1665068400000|2022-10-06 15:00:00|8811.5|8807.7|8798.8|8796|8813.5|8809.7|8791.8|8789|1644
1665068700000|2022-10-06 15:05:00|8799.8|8796.7|8796.7|8793.9|8810|8806.7|8792.8|8789.7|1549
1665069000000|2022-10-06 15:10:00|8797.7|8794.6|8793.7|8789.9|8800.1|8797.3|8785.7|8782.2|2121
1665069300000|2022-10-06 15:15:00|8794.4|8790.9|8801.7|8798.9|8803.7|8800.9|8787.3|8784.2|1456
1665069600000|2022-10-06 15:20:00|8802.5|8799.7|8804.8|8802|8818.1|8815.3|8777.8|8774|3202
1665069900000|2022-10-06 15:25:00|8805.1|8801.3|8794.8|8791|8809.8|8806.7|8783.5|8779.7|2679
1665070200000|2022-10-06 15:30:00|8793.8|8790.3|8791.8|8788|8797.8|8795|8775.8|8772.7|3154
1665070500000|2022-10-06 15:35:00|8791.1|8788.3|8778.1|8774.3|8799.5|8796.4|8774.8|8771.7|1909
1665070800000|2022-10-06 15:40:00|8777.8|8774|8766|8762.2|8777.8|8775|8755.7|8752.7|1782
1665071100000|2022-10-06 15:45:00|8765.7|8761.9|8767.4|8764.6|8773.7|8770.9|8761|8757.9|1399
1665071400000|2022-10-06 15:50:00|8768.4|8765.1|8786.1|8783.3|8789.4|8786.6|8766.4|8763.6|1139
1665071700000|2022-10-06 15:55:00|8786.8|8783|8751|8747.2|8789.1|8785.6|8749.7|8746.6|1751
1665072000000|2022-10-06 16:00:00|8749.9|8747.1|8782.1|8779.3|8782.8|8779.6|8746.7|8743.9|1778
1665072300000|2022-10-06 16:05:00|8782.8|8779|8776.1|8773.3|8783.8|8780.5|8768.1|8765.3|956
1665072600000|2022-10-06 16:10:00|8776.4|8773.6|8773.7|8770.9|8783.4|8780.3|8769.7|8766.9|1147
1665072900000|2022-10-06 16:15:00|8773.4|8769.9|8759.3|8756.5|8776.3|8773.2|8758.3|8755.2|1469
1665073200000|2022-10-06 16:20:00|8760.6|8756.8|8747|8743.2|8769.3|8765.9|8745.3|8741.6|1294
1665073500000|2022-10-06 16:25:00|8746.7|8743.9|8757.1|8754.3|8758.6|8755.4|8745.2|8742.4|1844
1665073800000|2022-10-06 16:30:00|8757.4|8753.6|8758.2|8755.4|8760.1|8756.8|8748.2|8745.1|1008
1665074100000|2022-10-06 16:35:00|8758.5|8754.7|8756.2|8753.4|8760.5|8757.4|8744.8|8742|929
1665074400000|2022-10-06 16:40:00|8756.5|8753.7|8766.9|8764.1|8776.5|8773.4|8753.7|8750.4|1209
1665074700000|2022-10-06 16:45:00|8767.2|8763.4|8768.8|8766|8769.8|8766.3|8754.5|8751.4|972
1665075000000|2022-10-06 16:50:00|8767.8|8765|8765.8|8763|8775.8|8773|8759.8|8756.7|836
1665075300000|2022-10-06 16:55:00|8766.1|8762.3|8771.8|8769|8779.8|8777|8764.8|8762|1366
1665075600000|2022-10-06 17:00:00|8770.5|8766.7|8776.1|8772.3|8776.8|8773.3|8760.8|8757.7|769
1665075900000|2022-10-06 17:05:00|8775.8|8773|8773.7|8770.9|8777.8|8774.2|8771.1|8767.8|641
1665076200000|2022-10-06 17:10:00|8773.3|8770.5|8789.8|8786|8790.6|8787.3|8771.7|8768.7|1243
1665076500000|2022-10-06 17:15:00|8789.6|8786.8|8782|8778.2|8792.4|8789.3|8779.1|8775.4|819
1665076800000|2022-10-06 17:20:00|8781.7|8777.9|8765.3|8762.5|8783.7|8779.9|8761|8757.2|897
1665077100000|2022-10-06 17:25:00|8764.3|8761.5|8765|8761.2|8770|8766.6|8758.3|8754.9|648
1665077400000|2022-10-06 17:30:00|8765.3|8761.5|8773|8770.2|8782|8778.5|8758.9|8755.7|2645
1665077700000|2022-10-06 17:35:00|8773.7|8769.9|8770.6|8766.8|8781.7|8778.6|8766|8763.2|1375
1665078000000|2022-10-06 17:40:00|8770.3|8767.5|8777.9|8775.1|8781.6|8778.5|8770.3|8766.8|1576
1665078300000|2022-10-06 17:45:00|8778.2|8775.4|8801.6|8797.8|8803.6|8800.3|8777.4|8774.1|1726
1665078600000|2022-10-06 17:50:00|8800.8|8798|8790.4|8787.6|8803.8|8800.9|8787.5|8784.2|2078
1665078900000|2022-10-06 17:55:00|8790.7|8786.9|8796.7|8792.9|8803.4|8799.9|8789.4|8785.9|1407
1665079200000|2022-10-06 18:00:00|8796.4|8793.6|8787.9|8784.1|8800.7|8797.6|8784.3|8781.5|2275
1665079500000|2022-10-06 18:05:00|8786.9|8783.6|8815.4|8811.6|8818.4|8814.9|8786.6|8783.5|2892
1665079800000|2022-10-06 18:10:00|8814.4|8811.3|8807|8804.2|8818.7|8815.9|8805.7|8802.5|1248
1665080100000|2022-10-06 18:15:00|8807.4|8804.6|8799.6|8796.8|8815|8811.9|8798|8794.5|1482
1665080400000|2022-10-06 18:20:00|8799.3|8796.5|8799.3|8795.5|8809.3|8806.2|8794.6|8791.5|1729
1665080700000|2022-10-06 18:25:00|8798.6|8795.8|8801.4|8798.6|8805.4|8802.6|8778.8|8775.7|6116
1665081000000|2022-10-06 18:30:00|8800.4|8797.6|8798.1|8795.3|8808|8804.9|8797.4|8794.1|2811
1665081300000|2022-10-06 18:35:00|8798.4|8794.6|8795.4|8791.6|8804.1|8800.3|8793.1|8790.3|367
1665081600000|2022-10-06 18:40:00|8794.7|8791.9|8808.5|8805.7|8813.5|8809.7|8794.4|8791.3|611
1665081900000|2022-10-06 18:45:00|8808.2|8805.4|8799.8|8797|8808.2|8805.4|8799.8|8796.7|463
1665082200000|2022-10-06 18:50:00|8799.5|8796.7|8803.5|8800.7|8804.2|8801|8799.5|8796.4|922
1665082500000|2022-10-06 18:55:00|8803.8|8801|8811.5|8808.7|8811.8|8809|8798.8|8795.3|426
1665082800000|2022-10-06 19:00:00|8811.8|8809|8811.5|8808.7|8816.5|8813|8808.4|8805.6|652
1665083100000|2022-10-06 19:05:00|8811.8|8808|8827.1|8824.3|8829.4|8826.6|8806.5|8803|586
1665083400000|2022-10-06 19:10:00|8827.4|8823.6|8822.1|8819.3|8830.1|8827|8822.1|8819.3|395
1665083700000|2022-10-06 19:15:00|8823.3|8819.5|8829|8826.2|8831|8827.9|8821.3|8818|330
1665084000000|2022-10-06 19:20:00|8828.7|8825.9|8824|8821.2|8830.3|8826.5|8823.3|8820.2|330
1665084300000|2022-10-06 19:25:00|8824.3|8820.5|8832.7|8828.9|8834|8830.5|8824|8820.2|384
1665084600000|2022-10-06 19:30:00|8832|8829.2|8834.7|8831.9|8835.2|8831.9|8830|8826.9|405
1665084900000|2022-10-06 19:35:00|8835|8832.2|8834.7|8830.9|8835|8832.2|8832|8828.9|335
1665085200000|2022-10-06 19:40:00|8834|8831.2|8839|8836.2|8841|8837.9|8831.7|8828.6|458
1665085500000|2022-10-06 19:45:00|8839.7|8835.9|8844.4|8841.6|8846.4|8843.6|8838.7|8835.7|962
1665085800000|2022-10-06 19:50:00|8844.7|8841.9|8850.4|8846.6|8854.8|8852|8844.1|8841.3|865
1665086100000|2022-10-06 19:55:00|8850.1|8847.3|8850.4|8847.6|8854.4|8851.3|8847.1|8844.3|437
1665086400000|2022-10-06 20:00:00|8851.1|8847.3|8853.8|8851|8854.1|8851|8848.8|8845.7|328
1665086700000|2022-10-06 20:05:00|8853.4|8850.6|8849|8846.2|8853.8|8850.6|8846.8|8844|212
1665087000000|2022-10-06 20:10:00|8850|8846.5|8843.3|8840.5|8851.3|8848.2|8842.6|8839.5|289
1665087300000|2022-10-06 20:15:00|8843.6|8839.5|8835.9|8832.1|8844.3|8840.5|8835.9|8832.1|240
1665087600000|2022-10-06 20:20:00|8836.2|8832.4|8839.6|8835.8|8843|8839.5|8834.3|8831.1|172
1665087900000|2022-10-06 20:25:00|8839.3|8835.5|8846.6|8842.8|8846.9|8843.1|8835.6|8832.8|141
1665088200000|2022-10-06 20:30:00|8846.8|8843|8843.6|8839.8|8853.6|8850.5|8841.9|8838.8|581
1665088500000|2022-10-06 20:35:00|8844|8840.2|8840.2|8836.4|8844.3|8840.8|8837.9|8835.1|86
1665088800000|2022-10-06 20:40:00|8839.9|8837.1|8838.3|8835.5|8843.3|8839.8|8838.3|8834.8|138
1665089100000|2022-10-06 20:45:00|8838.6|8834.8|8846.3|8843.5|8848.6|8845.1|8837.6|8834.3|149
1665089400000|2022-10-06 20:50:00|8847.3|8843.8|8840.6|8836.8|8851|8847.9|8840.3|8836.8|353
1665089700000|2022-10-06 20:55:00|8840.2|8836.4|8844.2|8841.4|8844.5|8841.4|8838.3|8835.2|285
1665093600000|2022-10-06 22:00:00|8844.3|8840.5|8853.1|8849.3|8885.7|8877.9|8843.8|8840.3|510
1665093900000|2022-10-06 22:05:00|8854.1|8851.3|8853.1|8850.3|8854.4|8851.3|8850.1|8847|93
1665094200000|2022-10-06 22:10:00|8853.8|8850|8853.8|8851|8854.1|8851|8851.1|8848.3|40
1665094500000|2022-10-06 22:15:00|8853.4|8850.6|8853.1|8850.3|8853.4|8850.6|8850.1|8847|37
1665094800000|2022-10-06 22:20:00|8853.4|8849.6|8848.1|8844.3|8853.4|8849.6|8847.1|8844|75
1665095100000|2022-10-06 22:25:00|8846.1|8843.3|8849.1|8845.3|8849.1|8846|8846.1|8842.3|42
1665095400000|2022-10-06 22:30:00|8848.8|8846.3|8850.1|8847.3|8851.4|8848.3|8848.1|8845.3|40
1665095700000|2022-10-06 22:35:00|8851.1|8847.6|8850|8847.2|8851.7|8848.3|8850|8846.9|25
1665096000000|2022-10-06 22:40:00|8850.3|8847.5|8856|8852.2|8856|8852.6|8850|8846.9|54
1665096300000|2022-10-06 22:45:00|8853.3|8853.2|8852|8848.2|8854|8853.2|8850.3|8847.2|42
1665096600000|2022-10-06 22:50:00|8851.3|8848.5|8846|8842.2|8852|8848.5|8845|8841.9|93
1665096900000|2022-10-06 22:55:00|8846.3|8842.5|8852|8849.2|8859|8855.5|8845.7|8841.9|129
1665097200000|2022-10-06 23:00:00|8853|8849.9|8858|8854.2|8859|8855.2|8852.7|8849.2|58
1665097500000|2022-10-06 23:05:00|8857.7|8855.2|8853|8850.2|8858|8855.2|8852|8848.9|35
1665097800000|2022-10-06 23:10:00|8853.3|8850.5|8847|8844.2|8853.3|8850.5|8846.7|8843.9|61
1665098100000|2022-10-06 23:15:00|8846.7|8843.9|8848|8844.2|8848|8844.2|8843|8839.5|126
1665098400000|2022-10-06 23:20:00|8847.3|8844.5|8846|8842.2|8847.6|8844.5|8845.3|8841.9|10
1665098700000|2022-10-06 23:25:00|8846.3|8843.2|8845.9|8842.1|8847.7|8844.2|8844.7|8841.4|22
1665099000000|2022-10-06 23:30:00|8845.5|8843.1|8845.9|8843.1|8846.2|8843.4|8844.9|8841.8|19
1665099300000|2022-10-06 23:35:00|8845.5|8842.7|8835.9|8832.1|8845.9|8842.7|8834.9|8832.1|168
1665099600000|2022-10-06 23:40:00|8835.6|8833.1|8835.9|8832.1|8837.2|8833.4|8831.9|8828.8|103
1665099900000|2022-10-06 23:45:00|8835.6|8831.8|8832.6|8828.8|8835.9|8832.6|8826.9|8823.8|161
1665100200000|2022-10-06 23:50:00|8832.9|8829.1|8835.9|8832.1|8838.9|8835.5|8832.9|8829.1|94
1665100500000|2022-10-06 23:55:00|8835.2|8831.4|8836.9|8834.1|8838.2|8835.1|8833.9|8830.8|29
1665100800000|2022-10-07 00:00:00|8837.2|8833.4|8817.9|8815.1|8843.6|8840.1|8816.9|8813.4|491
1665101100000|2022-10-07 00:05:00|8818.2|8814.4|8815.3|8811.5|8822.6|8819.1|8813.9|8810.8|340
1665101400000|2022-10-07 00:10:00|8814.6|8811.8|8810.6|8806.8|8817.6|8814.1|8806.2|8803.4|240
1665101700000|2022-10-07 00:15:00|8810.2|8806.4|8817.8|8814|8817.8|8814.5|8806.9|8803.6|107
1665102000000|2022-10-07 00:20:00|8817.5|8813.7|8811.8|8809|8821.5|8818|8811.8|8808.7|128
1665102300000|2022-10-07 00:25:00|8812.2|8809.4|8810.8|8808|8821.5|8818|8810.8|8807.3|162
1665102600000|2022-10-07 00:30:00|8811.1|8808.3|8803.8|8801|8814.8|8812|8803.8|8800.7|153
1665102900000|2022-10-07 00:35:00|8804.1|8800.3|8801.8|8798|8806.8|8803.3|8799.2|8796.4|266
1665103200000|2022-10-07 00:40:00|8800.8|8797.3|8803.1|8800.3|8804.5|8801|8796.8|8793.3|168
1665103500000|2022-10-07 00:45:00|8803.8|8800|8805.5|8801.7|8805.5|8802|8796.8|8793|232
1665103800000|2022-10-07 00:50:00|8806.3|8802.5|8810.1|8806.3|8813.5|8810|8803.5|8800.3|173
1665104100000|2022-10-07 00:55:00|8809.8|8807|8807.1|8803.3|8810.8|8807|8804.1|8801|79
1665104400000|2022-10-07 01:00:00|8806.8|8803|8796.5|8792.7|8806.8|8803|8795.4|8792.3|203
1665104700000|2022-10-07 01:05:00|8795.8|8793|8803.4|8799.6|8804.7|8801.9|8795.1|8792.3|158
1665105000000|2022-10-07 01:10:00|8804|8800.2|8809.1|8805.3|8818.2|8814.3|8801.7|8798.6|497
1665105300000|2022-10-07 01:15:00|8809.8|8806|8804.9|8802.1|8812.1|8808.3|8801.1|8797.6|180
1665105600000|2022-10-07 01:20:00|8805.1|8802.3|8807.7|8804.9|8808.4|8805.3|8804.1|8801.3|76
1665105900000|2022-10-07 01:25:00|8807.4|8804.6|8809.1|8806.3|8815.1|8811.6|8807.4|8804.3|210
1665106200000|2022-10-07 01:30:00|8809.4|8805.6|8803.1|8799.3|8809.8|8806.3|8802.1|8798.6|148
1665106500000|2022-10-07 01:35:00|8802.1|8799|8805.1|8802.3|8805.7|8802.6|8795.7|8792.2|282
1665106800000|2022-10-07 01:40:00|8805.4|8802.6|8801.7|8798.9|8808|8804.6|8797.3|8794.5|135
1665107100000|2022-10-07 01:45:00|8801.6|8797.8|8787.7|8784.9|8801.6|8797.8|8787.3|8783.9|393
1665107400000|2022-10-07 01:50:00|8788.4|8784.6|8785.7|8781.9|8788.7|8785.9|8781|8778|288
1665107700000|2022-10-07 01:55:00|8785.4|8782.6|8790.6|8786.8|8790.9|8787.8|8782.7|8779.5|112
1665108000000|2022-10-07 02:00:00|8791|8787.8|8789.3|8785.5|8791.9|8788.8|8785.6|8782.5|71
1665108300000|2022-10-07 02:05:00|8789.6|8785.8|8782.9|8779.1|8790.9|8787.8|8781.6|8778.5|88
1665108600000|2022-10-07 02:10:00|8782.6|8779.8|8780.6|8777.8|8787.2|8783.8|8779.6|8776.5|146
1665108900000|2022-10-07 02:15:00|8781.6|8778.8|8798.6|8795.8|8802.6|8798.8|8781.6|8778.8|472
1665109200000|2022-10-07 02:20:00|8797.6|8794.8|8796.6|8793.8|8801.3|8797.8|8794.6|8791.8|81
1665109500000|2022-10-07 02:25:00|8796.9|8793.1|8799.6|8796.8|8806.9|8803.8|8795.3|8792.1|182
1665109800000|2022-10-07 02:30:00|8799.9|8796.1|8799.6|8796.8|8800.9|8797.8|8796.6|8793.5|66
1665110100000|2022-10-07 02:35:00|8800.2|8797.4|8810.3|8806.5|8811.9|8808.1|8800.2|8797.1|108
1665110400000|2022-10-07 02:40:00|8809.6|8806.8|8809.6|8806.8|8810.9|8807.8|8806.6|8803.8|106
1665110700000|2022-10-07 02:45:00|8809.3|8805.8|8801.5|8798.7|8809.9|8806.8|8798.5|8795.7|241
1665111000000|2022-10-07 02:50:00|8802.8|8799|8796.5|8793.7|8802.8|8799.1|8795.5|8792.4|96
1665111300000|2022-10-07 02:55:00|8795.5|8792.7|8797.5|8794.7|8800.2|8796.7|8794.5|8791.7|56
1665111600000|2022-10-07 03:00:00|8798.5|8795.7|8794.5|8790.7|8801|8797.7|8792.5|8789.4|150
1665111900000|2022-10-07 03:05:00|8794.2|8791.4|8791|8788.2|8796.5|8792.7|8789.5|8786.4|58
1665112200000|2022-10-07 03:10:00|8790.5|8787.7|8789.5|8786.7|8794|8790.7|8788.5|8785.2|61
1665112500000|2022-10-07 03:15:00|8788.5|8785.7|8790.8|8787|8792.5|8788.7|8788.5|8785|57
1665112800000|2022-10-07 03:20:00|8790.5|8787.7|8789.8|8786|8793.8|8790.7|8788.5|8785|70
1665113100000|2022-10-07 03:25:00|8788.8|8786.5|8783.5|8780.7|8792.2|8788.7|8781.8|8779|143
1665113400000|2022-10-07 03:30:00|8783.9|8781.1|8780.5|8777.7|8786.8|8783.7|8777.1|8773.4|308
1665113700000|2022-10-07 03:35:00|8781.5|8778.7|8787.4|8784.6|8790.9|8787.6|8781.5|8778|272
1665114000000|2022-10-07 03:40:00|8788.1|8784.3|8787.4|8784.6|8790.9|8787.6|8786.4|8783.1|44
1665114300000|2022-10-07 03:45:00|8786.7|8783.9|8786.4|8783.6|8790.7|8787.6|8786.4|8783.1|42
1665114600000|2022-10-07 03:50:00|8787.4|8783.3|8786.4|8783.6|8788.6|8785.3|8783.4|8780.2|56
1665114900000|2022-10-07 03:55:00|8786.7|8782.9|8781.4|8778.6|8786.7|8783.6|8781.4|8778.6|78
1665115200000|2022-10-07 04:00:00|8780.4|8777.6|8785.4|8781.6|8790.7|8787.6|8780.4|8777.6|117
1665115500000|2022-10-07 04:05:00|8786.1|8782.6|8789.4|8786.6|8792.8|8789|8785.1|8781.6|62
1665115800000|2022-10-07 04:10:00|8790.4|8787.6|8790.7|8786.9|8791.9|8788.6|8788.4|8785.3|34
1665116100000|2022-10-07 04:15:00|8790.4|8787.6|8788.4|8785.6|8792.4|8789.6|8787.1|8783.6|48
1665116400000|2022-10-07 04:20:00|8788.7|8785.9|8789|8786.2|8791.1|8787.9|8783|8779.6|145
1665116700000|2022-10-07 04:25:00|8788.6|8785.8|8786|8782.2|8788.6|8785.8|8781|8777.9|78
1665117000000|2022-10-07 04:30:00|8785.6|8781.8|8789.2|8785.4|8799.6|8796.8|8778.9|8775.9|231
1665117300000|2022-10-07 04:35:00|8788.5|8785.7|8782.9|8779.1|8788.5|8785.7|8781.9|8779.1|87
1665117600000|2022-10-07 04:40:00|8782.7|8778.9|8783.9|8781.1|8783.9|8781.1|8778.9|8775.8|107
1665117900000|2022-10-07 04:45:00|8782.9|8780.1|8783.2|8779.4|8784.2|8781.1|8781.9|8778.8|30
1665118200000|2022-10-07 04:50:00|8782.9|8780.1|8780.9|8778.1|8786.9|8783.4|8778.2|8775.4|130
1665118500000|2022-10-07 04:55:00|8779.9|8777.1|8775.2|8772.4|8783.6|8780.1|8775.2|8772.1|168
1665118800000|2022-10-07 05:00:00|8775.5|8771.7|8776.9|8774.1|8779.2|8776.1|8774.2|8771.4|184
1665119100000|2022-10-07 05:05:00|8777.2|8773.4|8775.9|8772.1|8777.2|8774.1|8772.2|8768.9|148
1665119400000|2022-10-07 05:10:00|8776.2|8772.4|8772.9|8770.1|8780.4|8777.1|8770.9|8767.8|157
1665119700000|2022-10-07 05:15:00|8773.6|8769.8|8772.9|8770.1|8777.2|8774.1|8770.9|8767.4|122
1665120000000|2022-10-07 05:20:00|8773.9|8771.1|8774.8|8772|8776.2|8773.1|8771.8|8769|57
1665120300000|2022-10-07 05:25:00|8774.1|8771.3|8773.8|8771|8777.1|8774.3|8766.8|8764|178
1665120600000|2022-10-07 05:30:00|8774.1|8770.3|8770.8|8767|8775.8|8772.3|8766.6|8763.3|99
1665120900000|2022-10-07 05:35:00|8769.8|8767.6|8776.1|8772.3|8778.1|8774.6|8769.8|8767.3|78
1665121200000|2022-10-07 05:40:00|8775.4|8772.6|8774.5|8770.7|8776.8|8773.3|8772.1|8769|53
1665121500000|2022-10-07 05:45:00|8773.4|8770.6|8776.1|8772.3|8779.5|8776|8768.5|8765|173
1665121800000|2022-10-07 05:50:00|8775.8|8772|8781.8|8779|8788.5|8785.7|8775.5|8772|339
1665122100000|2022-10-07 05:55:00|8782.8|8779.5|8784.8|8782|8787.5|8784|8781.8|8778.7|94
1665122400000|2022-10-07 06:00:00|8785.5|8782.7|8793.5|8789.7|8797.5|8793.7|8782.2|8779.1|231
1665122700000|2022-10-07 06:05:00|8792.8|8790|8796.1|8793.3|8806.5|8803.4|8791.2|8788|251
1665123000000|2022-10-07 06:10:00|8795.1|8792.3|8797.4|8793.6|8801.4|8798.6|8795.1|8792|112
1665123300000|2022-10-07 06:15:00|8798.4|8794.6|8790.4|8786.6|8802.4|8798.6|8788.9|8785.6|275
1665123600000|2022-10-07 06:20:00|8790.1|8787.3|8781.4|8777.6|8791.4|8788.3|8779.7|8776|201
1665123900000|2022-10-07 06:25:00|8781.1|8778.3|8778|8774.2|8782.4|8778.9|8768.3|8765.2|470
1665124200000|2022-10-07 06:30:00|8776.7|8775.2|8765.7|8762.9|8782|8778.2|8765.7|8762.2|235
1665124500000|2022-10-07 06:35:00|8767|8763.2|8764|8760.2|8773|8769.9|8759.7|8756.6|328
1665124800000|2022-10-07 06:40:00|8763.7|8760.9|8766|8762.2|8768|8764.9|8760.7|8757.6|114
1665125100000|2022-10-07 06:45:00|8765.7|8761.9|8771.7|8767.9|8774.4|8770.9|8757.7|8754.2|294
1665125400000|2022-10-07 06:50:00|8772|8768.9|8771.7|8768.9|8774.4|8770.9|8767.7|8764.9|122
1665125700000|2022-10-07 06:55:00|8772|8769.2|8758.7|8755.9|8774.4|8770.9|8754.3|8750.9|436
1665126000000|2022-10-07 07:00:00|8758.3|8754.9|8784.1|8781.3|8792.3|8789.2|8749.7|8746.5|1184
1665126300000|2022-10-07 07:05:00|8784.6|8781.8|8808|8804.2|8814.7|8811.2|8780.3|8776.8|957
1665126600000|2022-10-07 07:10:00|8808.3|8804.5|8815|8812.2|8820|8816.2|8803|8799.9|844
1665126900000|2022-10-07 07:15:00|8815.3|8811.5|8799|8795.2|8815.3|8812.2|8797|8793.7|353
1665127200000|2022-10-07 07:20:00|8799.3|8796.2|8819|8815.2|8820|8816.9|8791|8787.7|992
1665127500000|2022-10-07 07:25:00|8818.7|8815.9|8803.4|8800.6|8824.7|8821.9|8800|8796.9|493
1665127800000|2022-10-07 07:30:00|8803.7|8800.9|8823|8819.2|8825.7|8822.2|8801|8797.5|472
1665128100000|2022-10-07 07:35:00|8823.7|8819.9|8813.7|8809.9|8832.7|8828.9|8810.4|8807.2|684
1665128400000|2022-10-07 07:40:00|8812|8808.2|8812|8808.2|8824.7|8821.5|8810.3|8806.8|293
1665128700000|2022-10-07 07:45:00|8812.3|8808.5|8828.3|8825.5|8832.3|8828.7|8804.3|8801.5|534
1665129000000|2022-10-07 07:50:00|8828.6|8825.8|8822.3|8818.5|8831.7|8828.9|8817.6|8814.5|356
1665129300000|2022-10-07 07:55:00|8822.6|8818.8|8824.3|8821.5|8825.3|8821.5|8800.9|8797.8|627
1665129600000|2022-10-07 08:00:00|8826.3|8823.5|8826.3|8822.5|8828.6|8825.5|8814.3|8811.5|492
1665129900000|2022-10-07 08:05:00|8826|8823.2|8829.3|8825.5|8831.6|8828.5|8814.3|8810.5|474
1665130200000|2022-10-07 08:10:00|8828.6|8825.8|8833.3|8829.5|8837.6|8833.8|8823.3|8819.8|458
1665130500000|2022-10-07 08:15:00|8833.8|8830.5|8824.3|8821.5|8836.8|8833.5|8821.3|8818.5|397
1665130800000|2022-10-07 08:20:00|8825|8821.2|8814|8810.2|8829|8825.5|8811|8808.2|742
1665131100000|2022-10-07 08:25:00|8814.3|8811.5|8812.3|8809.5|8821.3|8818.1|8803.3|8800.2|741
1665131400000|2022-10-07 08:30:00|8813.3|8809.8|8801.9|8798.1|8821.6|8817.8|8798.9|8795.7|679
1665131700000|2022-10-07 08:35:00|8802.9|8799.1|8820.2|8816.4|8820.2|8817|8800.9|8798.1|507
1665132000000|2022-10-07 08:40:00|8819.5|8816.7|8839.5|8835.7|8843.5|8839.8|8818.2|8815.4|857
1665132300000|2022-10-07 08:45:00|8838.8|8836|8843.2|8840.4|8846.8|8844|8835|8831.7|739
1665132600000|2022-10-07 08:50:00|8843.9|8840.1|8843.2|8839.4|8845.2|8842.4|8836.2|8833.1|773
1665132900000|2022-10-07 08:55:00|8843.9|8840.4|8831.5|8827.7|8844.9|8842.1|8829.8|8827|407
1665133200000|2022-10-07 09:00:00|8831.2|8828.4|8841.5|8837.7|8844.5|8841.4|8830.2|8827.4|401
1665133500000|2022-10-07 09:05:00|8841.2|8837.4|8838.2|8835.4|8844.9|8841.4|8838.2|8835.4|235
1665133800000|2022-10-07 09:10:00|8837.9|8835.1|8834.2|8831.4|8839.5|8836.4|8822.8|8819.7|564
1665134100000|2022-10-07 09:15:00|8834.5|8831.7|8849.1|8846.3|8849.8|8846.7|8832.9|8829.4|516
1665134400000|2022-10-07 09:20:00|8849.8|8846|8838.1|8835.3|8849.8|8847|8838.1|8835.3|379
1665134700000|2022-10-07 09:25:00|8839.1|8836.3|8834.1|8831.3|8842.8|8839.3|8833.1|8830.3|267
1665135000000|2022-10-07 09:30:00|8834.8|8831|8845.1|8842.3|8845.8|8842.3|8830.1|8826.6|249
1665135300000|2022-10-07 09:35:00|8845.8|8842|8837.7|8833.9|8846.6|8843.3|8834.1|8831|304
1665135600000|2022-10-07 09:40:00|8836.4|8833.6|8838.1|8835.3|8841.4|8838.3|8830.7|8827.6|226
1665135900000|2022-10-07 09:45:00|8838.5|8835.7|8835.1|8832.3|8841.1|8837.3|8831.8|8828|304
1665136200000|2022-10-07 09:50:00|8834.8|8831.3|8843.1|8840.3|8848.4|8845|8831.1|8828|552
1665136500000|2022-10-07 09:55:00|8842.1|8839.3|8867.5|8863.7|8875.3|8872.4|8840.1|8836.6|1594
1665136800000|2022-10-07 10:00:00|8866.8|8864|8861.8|8858|8873.1|8870|8859.8|8856.3|542
1665137100000|2022-10-07 10:05:00|8861.5|8858.7|8866.8|8864|8873.1|8870|8861.5|8857.7|452
1665137400000|2022-10-07 10:10:00|8867.1|8863.3|8865.5|8861.7|8873.8|8870|8861.8|8858.7|293
1665137700000|2022-10-07 10:15:00|8865.8|8862.7|8870.1|8867.3|8875.1|8872|8862.3|8859|456
1665138000000|2022-10-07 10:20:00|8869.8|8866.3|8891.2|8887.4|8893.2|8889.4|8868.8|8865.7|948
1665138300000|2022-10-07 10:25:00|8890.5|8887.7|8881.5|8878.7|8891.2|8887.7|8876.2|8873.4|530
1665138600000|2022-10-07 10:30:00|8881.2|8878.4|8891.1|8888.3|8892.5|8889.3|8879.5|8876.5|296
1665138900000|2022-10-07 10:35:00|8891.5|8887.7|8894.4|8890.6|8898.1|8894.8|8889.8|8887|808
1665139200000|2022-10-07 10:40:00|8893.4|8890.3|8897.4|8893.6|8897.4|8894.3|8892.1|8889.3|436
1665139500000|2022-10-07 10:45:00|8897.1|8894.3|8893.1|8890.3|8897.8|8895|8888.1|8884.6|426
1665139800000|2022-10-07 10:50:00|8893.8|8890|8883.1|8880.3|8895.1|8892.3|8882.4|8879.3|348
1665140100000|2022-10-07 10:55:00|8883.4|8879.6|8894.1|8890.3|8895.6|8892.3|8882.1|8879|693
1665140400000|2022-10-07 11:00:00|8893.1|8889.6|8885.7|8882.9|8895.4|8891.9|8883|8880|699
1665140700000|2022-10-07 11:05:00|8885.4|8882.6|8876.7|8873.9|8887.7|8884.6|8873|8869.9|953
1665141000000|2022-10-07 11:10:00|8877|8874.2|8878.7|8875.9|8891|8887.2|8876.7|8873.2|775
1665141300000|2022-10-07 11:15:00|8879|8875.2|8879.1|8876.3|8882.4|8879.6|8873.8|8870.5|1017
1665141600000|2022-10-07 11:20:00|8878.7|8875.9|8882.7|8879.9|8888.4|8884.9|8872|8868.9|800
1665141900000|2022-10-07 11:25:00|8883.7|8881.9|8890|8886.2|8896.2|8892.7|8879.7|8875.9|459
1665142200000|2022-10-07 11:30:00|8889.7|8886.9|8893.6|8890.8|8899.1|8896.2|8889|8885.9|494
1665142500000|2022-10-07 11:35:00|8894.3|8890.5|8890|8887.2|8898.3|8894.8|8886.6|8883.8|512
1665142800000|2022-10-07 11:40:00|8891.3|8887.5|8895|8891.2|8897.3|8894.2|8888|8885.2|424
1665143100000|2022-10-07 11:45:00|8896|8892.2|8903.8|8901|8912.7|8909.6|8888.7|8885.6|1825
1665143400000|2022-10-07 11:50:00|8904.1|8900.3|8908.1|8904.3|8911.7|8908.3|8900.1|8897|1127
1665143700000|2022-10-07 11:55:00|8907.7|8904.9|8909.7|8906.9|8911.7|8908.6|8904.7|8901.6|913
1665144000000|2022-10-07 12:00:00|8910.4|8906.6|8936.9|8934.1|8940.3|8937.5|8908.7|8905.9|3772
1665144300000|2022-10-07 12:05:00|8937.3|8934.5|8924.5|8921.7|8941.9|8939.1|8914.8|8911|1628
1665144600000|2022-10-07 12:10:00|8924.1|8921.3|8924.7|8921.9|8927.1|8924.3|8914|8910.9|1126
1665144900000|2022-10-07 12:15:00|8925.4|8921.6|8918.1|8915.3|8936.4|8932.9|8916.7|8913.9|1709
1665145200000|2022-10-07 12:20:00|8918.4|8914.6|8929.1|8926.3|8934.4|8931.3|8913.1|8909.6|813
1665145500000|2022-10-07 12:25:00|8929.4|8925.6|8913.5|8909.7|8931.1|8927.3|8906.3|8902.5|1171
1665145800000|2022-10-07 12:30:00|8913.7|8909.9|8922.3|8919.5|8924|8920.5|8880.1|8876.3|3142
1665146100000|2022-10-07 12:35:00|8921.9|8919.1|8908.8|8906|8926.3|8922.5|8902.6|8898.8|1873
1665146400000|2022-10-07 12:40:00|8908.5|8905.7|8883.4|8880.6|8912.1|8908.6|8883.1|8879.9|2452
1665146700000|2022-10-07 12:45:00|8883.8|8881|8868.7|8865.9|8886.7|8883.6|8848.7|8845.6|2742
1665147000000|2022-10-07 12:50:00|8867.7|8864.9|8843.3|8840.5|8870|8866.9|8818.3|8814.8|3051
1665147300000|2022-10-07 12:55:00|8843.6|8839.8|8880.4|8876.6|8882.4|8878.6|8838.3|8835.2|2037
1665147600000|2022-10-07 13:00:00|8880.1|8876.3|8877.7|8873.9|8902.1|8899.3|8860.3|8857.2|3195
1665147900000|2022-10-07 13:05:00|8877.4|8873.6|8880.3|8877.5|8882|8879.2|8863.1|8859.8|2459
1665148200000|2022-10-07 13:10:00|8880.8|8876.5|8894.3|8891.5|8897.6|8894.5|8860.6|8857.5|1701
1665148500000|2022-10-07 13:15:00|8894.6|8890.8|8892.3|8889.5|8902.3|8898.5|8883.1|8879.8|1159
1665148800000|2022-10-07 13:20:00|8893|8889.2|8898.9|8895.1|8912.6|8909.5|8892.6|8889.2|1941
1665149100000|2022-10-07 13:25:00|8899.2|8895.4|8885.1|8882.3|8899.6|8896.4|8877.4|8874|4702
1665149400000|2022-10-07 13:30:00|8885.8|8882|8929.6|8926.8|8934.3|8931.5|8878.1|8875.3|5363
1665149700000|2022-10-07 13:35:00|8930.3|8926.5|8977|8974.2|8978|8975.2|8928|8924.8|6529
1665150000000|2022-10-07 13:40:00|8977.7|8973.9|8935|8932.2|8981.4|8978.2|8934|8930.9|3930
1665150300000|2022-10-07 13:45:00|8934|8931.2|8964.7|8960.9|8978.4|8975.6|8929.3|8926.3|3375
1665150600000|2022-10-07 13:50:00|8965.7|8961.9|8984.8|8982|8988.1|8985.3|8960.3|8956.9|2960
1665150900000|2022-10-07 13:55:00|8985.1|8982.3|8987.1|8984.3|9003.6|9000.1|8979.5|8976.4|4997
1665151200000|2022-10-07 14:00:00|8987.8|8984|8939.8|8936|8987.8|8984.3|8936.2|8932.7|4828
1665151500000|2022-10-07 14:05:00|8940.1|8937|8953.2|8950.4|8959.2|8956.4|8934.5|8931.4|3978
1665151800000|2022-10-07 14:10:00|8954.2|8951.4|8973.2|8970.4|8981.2|8978.4|8954.2|8950.7|3276
1665152100000|2022-10-07 14:15:00|8974.2|8971.4|9014.2|9011.4|9015.2|9012.4|8967.5|8964.2|3354
1665152400000|2022-10-07 14:20:00|9015.2|9012.4|9027.6|9024.8|9036.3|9033.1|9001.2|8998.4|3793
1665152700000|2022-10-07 14:25:00|9026.9|9024.1|9028.5|9024.7|9038.9|9035.6|9023.2|9020.4|2730
1665153000000|2022-10-07 14:30:00|9029.2|9026.4|9036.5|9032.7|9050.5|9047.7|9025.2|9022.1|3956
1665153300000|2022-10-07 14:35:00|9036.8|9033|9040.1|9036.3|9051.8|9048.7|9034.5|9031.7|2686
1665153600000|2022-10-07 14:40:00|9039.4|9036.6|9064.5|9061.7|9078.2|9074.4|9038.8|9035.7|5428
1665153900000|2022-10-07 14:45:00|9064.8|9062|9063.8|9060|9070.8|9068|9051.5|9048.4|1924
1665154200000|2022-10-07 14:50:00|9063.5|9060.7|9085.8|9082|9087.9|9084.6|9053.7|9050.6|3644
1665154500000|2022-10-07 14:55:00|9085.5|9082.7|9083.8|9080|9089.8|9087|9075.4|9072.6|2505
1665154800000|2022-10-07 15:00:00|9082.8|9080.1|9084.7|9081.9|9114.2|9111.4|9082.8|9079.5|4659
1665155100000|2022-10-07 15:05:00|9085.4|9081.6|9062.6|9058.8|9087.7|9084.6|9062.3|9058.8|2691
1665155400000|2022-10-07 15:10:00|9062.3|9059.5|9072|9068.2|9082.4|9079.6|9062|9058.7|2350
1665155700000|2022-10-07 15:15:00|9071.3|9068.5|9079.3|9075.5|9087.3|9083.8|9061|9058.2|1880
1665156000000|2022-10-07 15:20:00|9079.6|9075.8|9095.4|9092.6|9095.7|9092.9|9070.7|9067.9|3788
1665156300000|2022-10-07 15:25:00|9095.7|9092.9|9118.3|9115.5|9128|9125.2|9083.3|9079.9|3565
1665156600000|2022-10-07 15:30:00|9117.3|9114.5|9102.7|9099.9|9118.7|9115.2|9095.7|9092.2|2737
1665156900000|2022-10-07 15:35:00|9103|9100.2|9118.6|9115.8|9124.7|9121.5|9103|9099.9|2023
1665157200000|2022-10-07 15:40:00|9119.3|9115.5|9185.8|9183|9195.8|9192.3|9118.6|9115.5|8681
1665157500000|2022-10-07 15:45:00|9186.4|9182.6|9168.4|9165.6|9187.4|9184.6|9157.4|9153.6|3036
1665157800000|2022-10-07 15:50:00|9168.8|9166|9183.8|9180|9186.2|9183.4|9167.4|9164.6|3340
1665158100000|2022-10-07 15:55:00|9182.1|9179.3|9188.1|9185.3|9195.9|9193|9171.7|9168.6|2488
1665158400000|2022-10-07 16:00:00|9188.8|9185|9173|9169.2|9191|9188.2|9170.8|9167.5|2541
1665158700000|2022-10-07 16:05:00|9172.7|9169.9|9179.3|9176.5|9184.6|9181.8|9169.6|9166.8|1226
1665159000000|2022-10-07 16:10:00|9181|9177.2|9171.1|9167.3|9185.4|9181.6|9168.4|9165.6|2296
1665159300000|2022-10-07 16:15:00|9170.8|9168|9205.1|9201.3|9207.4|9204.3|9169.4|9166.3|2095
1665159600000|2022-10-07 16:20:00|9204.7|9200.9|9215.4|9212.6|9224.6|9221.6|9188.7|9185.9|4121
1665159900000|2022-10-07 16:25:00|9216.4|9213.6|9212.7|9208.9|9222.4|9219.6|9205.4|9202.6|1957
1665160200000|2022-10-07 16:30:00|9213.4|9209.9|9201.6|9197.8|9221|9217.9|9198.3|9194.5|2751
1665160500000|2022-10-07 16:35:00|9201.3|9197.5|9190.3|9187.5|9204|9200.8|9188.6|9185.5|1907
1665160800000|2022-10-07 16:40:00|9190.9|9188.1|9168.9|9166.1|9195.3|9192.5|9168.3|9164.8|2611
1665161100000|2022-10-07 16:45:00|9169.9|9167.1|9164|9160.2|9176.2|9173.1|9160.9|9157.5|3203
1665161400000|2022-10-07 16:50:00|9164.3|9160.5|9172.4|9168.6|9175.7|9172.9|9151|9147.5|2346
1665161700000|2022-10-07 16:55:00|9171.4|9169.6|9177.3|9174.5|9185|9182.2|9166.3|9163.5|2163
1665162000000|2022-10-07 17:00:00|9179|9175.2|9159.6|9156.8|9184.5|9181.5|9147.6|9144.8|2250
1665162300000|2022-10-07 17:05:00|9159.9|9156.1|9170.3|9167.5|9188.3|9185.2|9152.6|9149.6|2584
1665162600000|2022-10-07 17:10:00|9170.6|9166.8|9175.8|9173|9177|9173.5|9160.3|9157.2|1837
1665162900000|2022-10-07 17:15:00|9176.8|9173.7|9167.6|9163.8|9187.9|9184.4|9161.5|9158.4|5012
1665163200000|2022-10-07 17:20:00|9166.3|9163.5|9164.3|9160.5|9182|9178.6|9162.5|9159.2|3940
1665163500000|2022-10-07 17:25:00|9164.7|9160.9|9190.5|9187.7|9195.1|9192.3|9164|9160.9|3232
1665163800000|2022-10-07 17:30:00|9190.2|9187.4|9175.1|9171.3|9194.2|9191.4|9162.8|9159.3|3518
1665164100000|2022-10-07 17:35:00|9174.1|9171|9150.3|9146.5|9176.1|9173|9146.9|9143.8|4529
1665164400000|2022-10-07 17:40:00|9149.6|9146.8|9169.4|9166.6|9174|9170.6|9149.6|9146.5|1437
1665164700000|2022-10-07 17:45:00|9169.7|9165.6|9158.7|9155.9|9172.3|9169.2|9158|9155.2|1526
1665165000000|2022-10-07 17:50:00|9157.7|9154.9|9151.4|9147.6|9165|9162.2|9147.7|9144.8|3959
1665165300000|2022-10-07 17:55:00|9150.7|9147.9|9167.4|9164.6|9171.8|9168.6|9150.7|9147.4|2926
1665165600000|2022-10-07 18:00:00|9167.7|9163.9|9157.6|9153.8|9175.7|9171.9|9152.9|9149.8|5284
1665165900000|2022-10-07 18:05:00|9156.9|9154.1|9163.5|9160.7|9178.3|9175.5|9147.1|9143.9|6128
1665166200000|2022-10-07 18:10:00|9163.8|9160|9166.6|9163.8|9183.6|9180.1|9155.8|9153|2654
1665166500000|2022-10-07 18:15:00|9167|9163.2|9157.1|9154.3|9174.9|9172.1|9156.8|9154|3895
1665166800000|2022-10-07 18:20:00|9156.8|9154|9160.5|9156.7|9165.5|9162.2|9146.7|9143.6|4544
1665167100000|2022-10-07 18:25:00|9160.9|9158.1|9170.4|9167.6|9196.6|9193.8|9155.5|9152.7|25042
1665167400000|2022-10-07 18:30:00|9170.8|9168|9182.6|9179.8|9184.3|9181.5|9164.2|9161.4|6218
1665167700000|2022-10-07 18:35:00|9183.3|9179.5|9193|9189.2|9195.9|9193.1|9178.6|9175.1|2263
1665168000000|2022-10-07 18:40:00|9192.3|9189.5|9197.3|9194.5|9200.2|9196.9|9188.7|9185.9|1126
1665168300000|2022-10-07 18:45:00|9198|9194.2|9189.9|9187.1|9198.9|9195.8|9185.9|9182.7|774
1665168600000|2022-10-07 18:50:00|9188.9|9186.1|9228.6|9225.8|9246.3|9243|9188.9|9185.6|3585
1665168900000|2022-10-07 18:55:00|9229.3|9225.5|9230.5|9226.7|9234.9|9231.8|9219.9|9216.8|740
1665169200000|2022-10-07 19:00:00|9229.9|9227.1|9227|9224.2|9233.2|9230.4|9218.9|9215.4|964
1665169500000|2022-10-07 19:05:00|9227.7|9223.9|9197.9|9195.1|9227.7|9224.4|9193.3|9190.5|1283
1665169800000|2022-10-07 19:10:00|9198.6|9194.8|9187.6|9184.8|9199.8|9196.5|9184.6|9181.1|534
1665170100000|2022-10-07 19:15:00|9188.6|9185.1|9184.9|9181.1|9192.6|9189.4|9182.5|9179.2|535
1665170400000|2022-10-07 19:20:00|9184.5|9181.7|9180.8|9178|9190.5|9187.4|9175.2|9171.7|530
1665170700000|2022-10-07 19:25:00|9181.2|9177.4|9171.1|9167.3|9182.8|9179.4|9167.1|9164.3|532
1665171000000|2022-10-07 19:30:00|9170.8|9168|9175.5|9172.7|9176.5|9173.2|9165.8|9163|395
1665171300000|2022-10-07 19:35:00|9175.8|9173|9180.5|9177.7|9182.6|9179.4|9173.2|9169.7|512
1665171600000|2022-10-07 19:40:00|9180.8|9177|9186.4|9183.6|9187.4|9183.6|9171.5|9168.7|1001
1665171900000|2022-10-07 19:45:00|9187.4|9184.6|9175|9172.2|9188|9184.6|9170.3|9167.2|1157
1665172200000|2022-10-07 19:50:00|9174.4|9171.6|9179.4|9175.6|9187|9183.9|9170|9166.9|611
1665172500000|2022-10-07 19:55:00|9179.7|9176.6|9169.3|9165.5|9179.7|9176.9|9166|9162.2|800
1665172800000|2022-10-07 20:00:00|9169.7|9165.9|9184.3|9181.5|9185.6|9182.5|9168.3|9165.5|353
1665173100000|2022-10-07 20:05:00|9185|9181.2|9189.3|9186.5|9189.3|9186.5|9182.9|9179.5|139
1665173400000|2022-10-07 20:10:00|9188.3|9185.5|9186.6|9182.8|9190.6|9187.5|9185.3|9182.2|255
1665173700000|2022-10-07 20:15:00|9186.3|9183.5|9190.3|9186.5|9190.6|9187.1|9184|9180.2|210
1665174000000|2022-10-07 20:20:00|9190.6|9186.8|9198|9195.2|9205.9|9202.8|9189.6|9186.5|305
1665174300000|2022-10-07 20:25:00|9199.3|9195.5|9218.7|9215.9|9221|9217.5|9199.3|9195.5|344
1665174600000|2022-10-07 20:30:00|9219|9216.2|9221|9218.2|9228.6|9225.5|9217.7|9214.9|212
1665174900000|2022-10-07 20:35:00|9221.3|9217.5|9221.9|9218.1|9227.3|9223.5|9219.3|9215.8|155
1665175200000|2022-10-07 20:40:00|9222.3|9218.5|9234.3|9230.5|9234.6|9231.5|9219.9|9216.8|378
1665175500000|2022-10-07 20:45:00|9233.6|9230.8|9249|9245.2|9249.3|9246.2|9233.6|9230.5|434
1665175800000|2022-10-07 20:50:00|9248.6|9244.8|9249.3|9246.5|9250|9246.5|9236.6|9233.5|488
1665176100000|2022-10-07 20:55:00|9248.9|9246.1|9243|9235.2|9250.8|9246.5|9239.1|9235.2|603
1665352800000|2022-10-09 22:00:00|9234.8|9231|9220.8|9218|9238.4|9233.1|9192.4|9189.6|1054
1665353100000|2022-10-09 22:05:00|9220.4|9217.6|9183.5|9180.7|9223.1|9219.6|9183.5|9180.1|626
1665353400000|2022-10-09 22:10:00|9183.9|9180.1|9162.1|9159.3|9187.8|9184.7|9161.1|9157.7|723
1665353700000|2022-10-09 22:15:00|9161.1|9158.3|9163.6|9159.8|9169.4|9166|9159.5|9156|387
1665354000000|2022-10-09 22:20:00|9163.5|9159.7|9167.5|9163.7|9174.5|9171.3|9158.1|9155.3|355
1665354300000|2022-10-09 22:25:00|9167.1|9164.3|9168.4|9165.6|9171.8|9168|9155.1|9151.7|221
1665354600000|2022-10-09 22:30:00|9167.4|9164.6|9163.1|9160.3|9171.9|9168.6|9159.4|9156.3|173
1665354900000|2022-10-09 22:35:00|9163.4|9160.6|9161.4|9157.6|9176.1|9172.3|9160.7|9156.9|450
1665355200000|2022-10-09 22:40:00|9160.7|9157.9|9165.4|9162.6|9168.9|9165.9|9160.7|9157.6|234
1665355500000|2022-10-09 22:45:00|9165.7|9161.6|9163|9159.2|9170.2|9166.4|9160|9156.2|191
1665355800000|2022-10-09 22:50:00|9162.7|9159.9|9161.7|9157.9|9164.7|9161.2|9155.4|9152.2|204
1665356100000|2022-10-09 22:55:00|9161|9158.2|9155.7|9152.9|9162|9158.9|9155.4|9152.6|72
1665356400000|2022-10-09 23:00:00|9155.4|9152.6|9159.6|9156.8|9162.6|9159.2|9152.3|9148.5|284
1665356700000|2022-10-09 23:05:00|9160.6|9156.2|9164.6|9161.8|9166|9162.5|9156|9152.5|163
1665357000000|2022-10-09 23:10:00|9165.6|9162.2|9167.6|9163.8|9169.6|9166.5|9160.6|9156.8|104
1665357300000|2022-10-09 23:15:00|9167.3|9164.5|9177.9|9175.1|9182.6|9179.4|9167.3|9163.8|186
1665357600000|2022-10-09 23:20:00|9177.6|9174.8|9184.9|9182.1|9197.2|9194.1|9177.6|9174.8|313
1665357900000|2022-10-09 23:25:00|9185.9|9182.4|9181.5|9178.7|9187.4|9184.1|9175.9|9172.1|122
1665358200000|2022-10-09 23:30:00|9181.9|9178.1|9172.6|9169.8|9181.9|9178.1|9166.9|9163.8|220
1665358500000|2022-10-09 23:35:00|9172.9|9169.1|9172.9|9169.1|9175.2|9172.4|9167.9|9164.7|215
1665358800000|2022-10-09 23:40:00|9171.9|9168.4|9167.5|9164.7|9172.5|9169.1|9165.5|9162.1|106
1665359100000|2022-10-09 23:45:00|9167.8|9165|9173.5|9169.7|9177.2|9173.7|9167.5|9163.7|126
1665359400000|2022-10-09 23:50:00|9172.9|9170.1|9182.8|9179|9184.1|9180.7|9172.9|9169.4|159
1665359700000|2022-10-09 23:55:00|9182.5|9178.7|9176.5|9172.7|9186.1|9182.7|9174.5|9171.3|156
1665360000000|2022-10-10 00:00:00|9176|9173.7|9165.5|9162.7|9183.8|9180.7|9163.5|9159.7|273
1665360300000|2022-10-10 00:05:00|9166.2|9163.4|9161.2|9157.4|9170.8|9167.7|9157.8|9154.6|216
1665360600000|2022-10-10 00:10:00|9160.8|9158|9161.8|9158|9164.8|9160.6|9155.8|9152.3|256
1665360900000|2022-10-10 00:15:00|9162.1|9158.3|9159.4|9155.6|9165.8|9162.6|9155.8|9152.6|331
1665361200000|2022-10-10 00:20:00|9158.8|9156|9155.1|9152.3|9164.1|9161|9155.1|9151.7|157
1665361500000|2022-10-10 00:25:00|9155.5|9151.7|9161.4|9157.6|9162.1|9158.6|9147.8|9144.4|495
1665361800000|2022-10-10 00:30:00|9161.8|9158|9155.1|9152.3|9163.8|9160|9153.6|9150.5|193
1665362100000|2022-10-10 00:35:00|9155.5|9152.7|9149.1|9146.3|9159.1|9156|9146.5|9143|359
1665362400000|2022-10-10 00:40:00|9149.5|9146.7|9160.1|9156.3|9162.1|9159.3|9149.1|9146|364
1665362700000|2022-10-10 00:45:00|9159.8|9157|9154.7|9150.9|9163.7|9160.3|9151.6|9148.3|237
1665363000000|2022-10-10 00:50:00|9155.1|9151.9|9147.4|9143.6|9161.4|9157.9|9146.4|9143.6|389
1665363300000|2022-10-10 00:55:00|9147.1|9144.3|9135.7|9132.9|9147.7|9144.3|9119.8|9116.3|1327
1665363600000|2022-10-10 01:00:00|9135.4|9131.9|9114.7|9110.9|9141.4|9137.6|9101.4|9098.2|2014
1665363900000|2022-10-10 01:05:00|9113.7|9109.9|9121|9118.2|9121|9118.2|9099.3|9095.5|848
1665364200000|2022-10-10 01:10:00|9121.3|9118.5|9107|9103.2|9124.6|9121.2|9103|9099.2|650
1665364500000|2022-10-10 01:15:00|9106.3|9103.5|9103.3|9099.5|9120|9116.5|9096.7|9093.4|772
1665364800000|2022-10-10 01:20:00|9102.3|9097.5|9100.9|9098.1|9105.6|9102.1|9092|9088.8|570
1665365100000|2022-10-10 01:25:00|9101.6|9097.1|9103.2|9100.4|9103.9|9100.4|9076.9|9073.9|969
1665365400000|2022-10-10 01:30:00|9103.6|9100.8|9109.8|9106|9109.9|9106.4|9091.2|9087.4|448
1665365700000|2022-10-10 01:35:00|9110.2|9107|9130.2|9127.4|9131.8|9128|9108.7|9105.4|710
1665366000000|2022-10-10 01:40:00|9131.2|9127.7|9128.5|9124.7|9132.5|9129.7|9119.8|9116.7|327
1665366300000|2022-10-10 01:45:00|9127.8|9125|9122.2|9118.4|9140.5|9137.4|9119.8|9116.4|469
1665366600000|2022-10-10 01:50:00|9121.5|9118.7|9122.1|9119.3|9129.4|9125.6|9113.5|9110.3|283
1665366900000|2022-10-10 01:55:00|9121.8|9119|9128.4|9124.6|9129.1|9125.6|9112.8|9109.3|265
1665367200000|2022-10-10 02:00:00|9128.1|9125.3|9132.8|9130|9137.8|9134.6|9123.8|9120.3|346
1665367500000|2022-10-10 02:05:00|9133.1|9130.3|9129.4|9125.6|9133.1|9130.3|9120.1|9116.3|198
1665367800000|2022-10-10 02:10:00|9129.1|9125.3|9119.8|9116|9129.1|9125.6|9117.1|9114|269
1665368100000|2022-10-10 02:15:00|9120.1|9116.3|9119.8|9116|9124.8|9121|9113.8|9110.5|118
1665368400000|2022-10-10 02:20:00|9119.4|9115.6|9117.4|9113.6|9120.8|9117.3|9113.5|9110.5|119
1665368700000|2022-10-10 02:25:00|9117.8|9114.6|9114.7|9110.9|9124.8|9121.6|9110.1|9106.6|185
1665369000000|2022-10-10 02:30:00|9114.4|9111.6|9130.7|9126.9|9131.1|9127.9|9111.1|9107.3|270
1665369300000|2022-10-10 02:35:00|9131.2|9127.9|9129.4|9125.6|9134.1|9131.3|9124.4|9121|259
1665369600000|2022-10-10 02:40:00|9128.4|9125|9114.7|9111.9|9129.7|9126|9114|9110.2|138
1665369900000|2022-10-10 02:45:00|9115|9112.2|9112.7|9109.9|9118.7|9115.2|9110.7|9107.2|125
1665370200000|2022-10-10 02:50:00|9113|9109.2|9108.7|9104.9|9113|9109.2|9104.7|9101.2|174
1665370500000|2022-10-10 02:55:00|9109|9105.2|9103|9099.2|9112|9108.9|9100.3|9097.5|224
1665370800000|2022-10-10 03:00:00|9102.4|9099.6|9105.3|9101.5|9107.6|9104.1|9101.3|9097.9|136
1665371100000|2022-10-10 03:05:00|9105.6|9101.8|9098.3|9094.5|9106.3|9102.8|9095.3|9092.2|194
1665371400000|2022-10-10 03:10:00|9098.9|9096.1|9107.3|9104.5|9108.6|9105.8|9098.9|9095.8|158
1665371700000|2022-10-10 03:15:00|9107.6|9104.8|9108.6|9105.8|9112.6|9109.2|9104|9101.2|187
1665372000000|2022-10-10 03:20:00|9108.9|9105.1|9107.6|9103.8|9112.9|9109.8|9103.6|9100.1|170
1665372300000|2022-10-10 03:25:00|9107.3|9103.5|9103.2|9099.4|9109.9|9106.8|9101.6|9098.8|144
1665372600000|2022-10-10 03:30:00|9103.6|9099.8|9093.2|9089.4|9103.6|9099.8|9091.9|9088.8|136
1665372900000|2022-10-10 03:35:00|9093.5|9089.7|9093.5|9090.7|9096.2|9092.8|9091.5|9088.4|112
1665373200000|2022-10-10 03:40:00|9093.2|9089.7|9096.5|9093.7|9097.2|9094.4|9093.2|9089.7|68
1665373500000|2022-10-10 03:45:00|9096.9|9093.1|9096.2|9093.4|9099.9|9096.4|9093.8|9090.4|77
1665373800000|2022-10-10 03:50:00|9096.5|9093.7|9093.5|9089.7|9096.5|9093.7|9091.5|9088.3|64
1665374100000|2022-10-10 03:55:00|9093.1|9090.3|9094.1|9090.3|9094.5|9090.7|9091.1|9087.7|66
1665374400000|2022-10-10 04:00:00|9093.5|9090.7|9092.1|9088.3|9094.1|9090.7|9091.5|9088.2|94
1665374700000|2022-10-10 04:05:00|9091.5|9088.7|9088.4|9085.6|9093.1|9089.7|9086.5|9083.3|195
1665375000000|2022-10-10 04:10:00|9087.4|9084.6|9088.4|9084.6|9091.1|9087.6|9086.4|9082.9|84
1665375300000|2022-10-10 04:15:00|9088.1|9085.3|9090.4|9087.6|9091.8|9088.6|9087.1|9083.6|48
1665375600000|2022-10-10 04:20:00|9091.1|9087.3|9086.4|9082.6|9091.1|9088|9085.4|9082.6|60
1665375900000|2022-10-10 04:25:00|9085.8|9083|9082.1|9078.3|9086.8|9083.6|9077.1|9073.9|400
1665376200000|2022-10-10 04:30:00|9081.7|9077.9|9091.7|9087.9|9101.7|9098.9|9081.1|9077.9|347
1665376500000|2022-10-10 04:35:00|9091.1|9088.3|9096.1|9092.3|9097.1|9093.9|9090.1|9086.8|74
1665376800000|2022-10-10 04:40:00|9095.4|9092.6|9092.1|9089.3|9097.1|9094.3|9091.1|9087.9|113
1665377100000|2022-10-10 04:45:00|9091.1|9087.3|9094|9091.2|9097.4|9094.2|9090.7|9086.9|90
1665377400000|2022-10-10 04:50:00|9094.7|9090.9|9098|9095.2|9100.7|9097.2|9094.6|9090.9|107
1665377700000|2022-10-10 04:55:00|9099|9096.2|9098|9095.2|9101.7|9098.5|9096.4|9093.6|287
1665378000000|2022-10-10 05:00:00|9098.4|9094.6|9098.3|9095.5|9100.9|9097.5|9092|9089.2|293
1665378300000|2022-10-10 05:05:00|9098.6|9094.8|9087.9|9085.1|9098.6|9095.2|9086.3|9083.1|105
1665378600000|2022-10-10 05:10:00|9087.3|9084.1|9088.3|9084.5|9091.6|9088.5|9086.3|9083.1|90
1665378900000|2022-10-10 05:15:00|9087.3|9083.5|9089.6|9086.8|9090.6|9087.4|9083.9|9080.1|102
1665379200000|2022-10-10 05:20:00|9090.2|9086.4|9087.2|9083.4|9091.2|9088.1|9082.2|9079.4|96
1665379500000|2022-10-10 05:25:00|9086.2|9082.8|9097.6|9094.8|9101.9|9098.4|9086.2|9082.8|150
1665379800000|2022-10-10 05:30:00|9097.2|9094.4|9093.5|9089.7|9101.6|9098.4|9089.5|9086.3|502
1665380100000|2022-10-10 05:35:00|9093.1|9089.3|9092.5|9089.7|9095.5|9092.3|9084.5|9081.3|236
1665380400000|2022-10-10 05:40:00|9093.1|9089.3|9101.5|9098.7|9110.5|9107.3|9092.1|9088.3|352
1665380700000|2022-10-10 05:45:00|9101.1|9098.3|9111.4|9107.6|9113.1|9109.7|9099.5|9096.3|255
1665381000000|2022-10-10 05:50:00|9110.8|9108|9100.4|9097.6|9110.8|9108|9100.4|9097|262
1665381300000|2022-10-10 05:55:00|9100.8|9097|9095.4|9092.6|9102.8|9099.6|9089.4|9086.3|145
1665381600000|2022-10-10 06:00:00|9094.8|9092|9102.4|9098.6|9109.4|9105.6|9092.1|9088.6|251
1665381900000|2022-10-10 06:05:00|9102.7|9098.9|9105.4|9102.6|9115.1|9111.9|9101.8|9098.6|267
1665382200000|2022-10-10 06:10:00|9105|9102.2|9122.4|9119.6|9128|9124.6|9105|9101.6|450
1665382500000|2022-10-10 06:15:00|9121.4|9118.6|9110.7|9106.9|9129.7|9126.2|9110.1|9106.3|269
1665382800000|2022-10-10 06:20:00|9110.1|9107.3|9126.1|9123.3|9127.6|9124.6|9110.1|9106.9|297
1665383100000|2022-10-10 06:25:00|9126.4|9122.6|9135|9131.2|9142.3|9138.7|9124.4|9121.6|562
1665383400000|2022-10-10 06:30:00|9134.7|9131.9|9120|9117.2|9136.7|9133.2|9118|9114.9|302
1665383700000|2022-10-10 06:35:00|9120.7|9116.9|9132.7|9128.9|9140.7|9137.9|9119|9115.9|330
1665384000000|2022-10-10 06:40:00|9131.7|9127.5|9136.6|9133.8|9137.8|9134.5|9121.3|9118|264
1665384300000|2022-10-10 06:45:00|9136.3|9133.5|9136.3|9132.5|9143.3|9139.8|9131.3|9128.1|292
1665384600000|2022-10-10 06:50:00|9136|9133.2|9138.9|9135.1|9144.6|9141.5|9133.3|9130.1|335
1665384900000|2022-10-10 06:55:00|9139.6|9135.8|9144.2|9141.4|9147.6|9143.8|9132.9|9129.1|284
1665385200000|2022-10-10 07:00:00|9143.9|9141.1|9138.2|9135.4|9155.6|9151.8|9132.2|9129.1|810
1665385500000|2022-10-10 07:05:00|9137.9|9135.1|9148.2|9144.4|9151.2|9148.4|9134.9|9131.9|383
1665385800000|2022-10-10 07:10:00|9149.6|9145.8|9168.2|9165.4|9174.6|9171.4|9146.2|9143.1|849
1665386100000|2022-10-10 07:15:00|9167.8|9164.4|9161.2|9157.4|9172.8|9169.4|9155.2|9152|473
1665386400000|2022-10-10 07:20:00|9161.5|9158.4|9169.9|9166.1|9173.5|9170.4|9157.9|9154.4|431
1665386700000|2022-10-10 07:25:00|9169.5|9166.7|9155.5|9151.7|9172.2|9169.1|9152.2|9148.7|453
1665387000000|2022-10-10 07:30:00|9155.9|9152.7|9148.8|9145|9162.5|9159.2|9142.5|9139.4|705
1665387300000|2022-10-10 07:35:00|9149.1|9145.3|9141.1|9138.3|9172.5|9169|9140.2|9136.9|475
1665387600000|2022-10-10 07:40:00|9141.5|9138.7|9135.8|9132|9148.2|9144.4|9133.2|9130|430
1665387900000|2022-10-10 07:45:00|9134.8|9131|9133.4|9129.6|9137.8|9134.7|9125.5|9121.7|470
1665388200000|2022-10-10 07:50:00|9132.8|9130|9110.8|9107|9141.2|9138|9109.8|9106.6|674
1665388500000|2022-10-10 07:55:00|9111.1|9107.3|9113.1|9109.3|9119.5|9116.7|9102.5|9099.3|698
1665388800000|2022-10-10 08:00:00|9112.8|9110|9126.1|9122.3|9129.8|9127|9105.1|9102|658
1665389100000|2022-10-10 08:05:00|9125.8|9123|9117.5|9114.7|9129.1|9126|9111.5|9108.3|383
1665389400000|2022-10-10 08:10:00|9118.5|9115|9127.1|9123.3|9129.1|9125.9|9114.8|9111.7|374
1665389700000|2022-10-10 08:15:00|9126.1|9122.9|9123.4|9119.6|9137.1|9133.9|9117.7|9113.9|623
1665390000000|2022-10-10 08:20:00|9123.7|9119.9|9135.1|9131.3|9148|9144.8|9116.4|9113.6|588
1665390300000|2022-10-10 08:25:00|9134.4|9131.6|9131|9127.2|9144.3|9140.9|9127.7|9124.5|1015
1665390600000|2022-10-10 08:30:00|9130.7|9126.9|9095.3|9091.5|9130.7|9126.9|9093.7|9090|1265
1665390900000|2022-10-10 08:35:00|9095.7|9092.9|9097.7|9094.9|9101|9097.9|9088.7|9085.5|801
1665391200000|2022-10-10 08:40:00|9095.7|9092.9|9101.3|9097.5|9110.3|9106.8|9095.6|9092.8|494
1665391500000|2022-10-10 08:45:00|9100.6|9097.8|9110.6|9107.8|9114|9110.7|9100.3|9097.5|300
1665391800000|2022-10-10 08:50:00|9110.9|9108.1|9106.6|9103.8|9112.3|9109.5|9095.3|9091.5|470
1665392100000|2022-10-10 08:55:00|9107.3|9103.5|9085|9081.2|9111.3|9107.8|9081.9|9078.4|772
1665392400000|2022-10-10 09:00:00|9084.6|9081.8|9118.2|9114.4|9129.2|9126.2|9082.6|9079.4|1019
1665392700000|2022-10-10 09:05:00|9117.6|9114.8|9115.8|9112|9133.5|9130.3|9111.9|9108.7|590
1665393000000|2022-10-10 09:10:00|9115.1|9112.3|9103.8|9100|9119.5|9116.3|9102.8|9099.7|494
1665393300000|2022-10-10 09:15:00|9102.8|9099.7|9107.8|9104|9117.2|9113.4|9098.8|9095.7|363
1665393600000|2022-10-10 09:20:00|9107.5|9104.7|9110.5|9106.7|9120.9|9117.7|9102.5|9099.1|580
1665393900000|2022-10-10 09:25:00|9109.9|9107.1|9110.5|9106.7|9119.2|9115.7|9105.9|9102.1|305
1665394200000|2022-10-10 09:30:00|9111|9107.7|9083.6|9079.8|9111.5|9108.1|9076.3|9073.4|1179
1665394500000|2022-10-10 09:35:00|9083.2|9080.4|9097.3|9094.5|9101.8|9098|9080.9|9077.8|569
1665394800000|2022-10-10 09:40:00|9098.2|9095.4|9094.2|9091.4|9111.8|9108.4|9086.2|9082.7|542
1665395100000|2022-10-10 09:45:00|9094.5|9090.7|9103.2|9099.4|9105.2|9102.4|9090.8|9087.4|254
1665395400000|2022-10-10 09:50:00|9102.2|9099.7|9105.2|9102.4|9106.5|9103.4|9084.5|9080.7|482
1665395700000|2022-10-10 09:55:00|9105.5|9101.7|9112.1|9109.3|9117.5|9114.3|9103.8|9100.3|535
1665396000000|2022-10-10 10:00:00|9112.4|9109.6|9129.8|9126|9134.1|9130.3|9112.4|9109.6|645
1665396300000|2022-10-10 10:05:00|9129.1|9126.3|9119.1|9115.3|9129.5|9126.3|9116.1|9112.7|228
1665396600000|2022-10-10 10:10:00|9119|9115.2|9124.5|9121.7|9129.7|9126.7|9115.1|9111.9|264
1665396900000|2022-10-10 10:15:00|9124.1|9121.3|9113.1|9110.3|9130.4|9126.6|9113.1|9109.9|367
1665397200000|2022-10-10 10:20:00|9112.1|9109.3|9130.3|9127.5|9130.7|9127.6|9110.1|9106.6|444
1665397500000|2022-10-10 10:25:00|9130.6|9127.8|9128.3|9124.5|9131.7|9127.9|9117.3|9113.9|277
1665397800000|2022-10-10 10:30:00|9128.7|9125.5|9138.6|9134.8|9139.2|9136.4|9126|9122.5|360
1665398100000|2022-10-10 10:35:00|9137.6|9134.4|9134.6|9130.8|9143.5|9140.2|9127.6|9124.1|443
1665398400000|2022-10-10 10:40:00|9134.9|9131.8|9139.2|9135.4|9143.2|9139.8|9132.6|9129.8|252
1665398700000|2022-10-10 10:45:00|9139.6|9136.4|9139.9|9136.1|9146.9|9143.8|9136.6|9133.4|251
1665399000000|2022-10-10 10:50:00|9139.2|9135.4|9131.3|9128.5|9146.6|9143.1|9127.9|9125.1|344
1665399300000|2022-10-10 10:55:00|9131.6|9127.8|9133.9|9130.1|9137.2|9134.4|9126.5|9123.1|202
1665399600000|2022-10-10 11:00:00|9133.2|9130.4|9136.6|9132.8|9140.6|9137.4|9132.9|9129.4|302
1665399900000|2022-10-10 11:05:00|9135.6|9132.4|9120.2|9117.4|9137.6|9134.4|9118.2|9115.1|469
1665400200000|2022-10-10 11:10:00|9121.2|9117.8|9112|9108.2|9121.2|9118.4|9104.6|9101.4|1039
1665400500000|2022-10-10 11:15:00|9110.4|9107.6|9108.1|9104.3|9117.1|9114.3|9102.8|9099.3|924
1665400800000|2022-10-10 11:20:00|9108.2|9105.3|9099.1|9095.3|9118.6|9115.3|9098.1|9094.3|636
1665401100000|2022-10-10 11:25:00|9098.5|9095.7|9096.8|9093|9103.1|9099.7|9091.8|9088.3|551
1665401400000|2022-10-10 11:30:00|9097.7|9093.9|9097.2|9093.4|9102.5|9099|9089.9|9086.7|821
1665401700000|2022-10-10 11:35:00|9096.2|9093.7|9097.5|9093.7|9099.5|9096.7|9086.8|9083.7|747
1665402000000|2022-10-10 11:40:00|9096.9|9094.1|9084.9|9082.1|9100.5|9097.7|9080.2|9077.1|831
1665402300000|2022-10-10 11:45:00|9085.2|9081.4|9092.8|9090|9098.8|9096|9081.2|9078.4|563
1665402600000|2022-10-10 11:50:00|9093.8|9090.7|9103.4|9100.6|9109.1|9106.3|9093.8|9090.7|764
1665402900000|2022-10-10 11:55:00|9103.8|9100|9110.4|9106.6|9112.1|9108.9|9101.4|9098|876
1665403200000|2022-10-10 12:00:00|9110|9106.2|9131.9|9129.1|9132.9|9129.8|9106.4|9102.9|1576
1665403500000|2022-10-10 12:05:00|9133.3|9129.5|9135.8|9132|9136.2|9133.4|9124.3|9121.5|848
1665403800000|2022-10-10 12:10:00|9135.2|9132.4|9129.5|9126.7|9138.8|9135.7|9126.8|9123.4|1008
1665404100000|2022-10-10 12:15:00|9129.8|9127|9136.8|9133|9137.1|9133.6|9119.8|9117|608
1665404400000|2022-10-10 12:20:00|9136.4|9133.6|9142.7|9139.9|9146.1|9142.9|9125.2|9122|919
1665404700000|2022-10-10 12:25:00|9143.7|9140.9|9140.4|9136.6|9144.2|9140.9|9126.1|9122.6|513
1665405000000|2022-10-10 12:30:00|9141.1|9137.6|9141.7|9138.9|9144.3|9140.9|9127.4|9122.8|1219
1665405300000|2022-10-10 12:35:00|9142.3|9138.5|9139.7|9136.9|9144|9140.9|9134.7|9131.9|268
1665405600000|2022-10-10 12:40:00|9140.3|9136.5|9138|9135.2|9143|9139.9|9135.2|9131.9|447
1665405900000|2022-10-10 12:45:00|9138.7|9134.9|9149.2|9146.4|9156.7|9153.8|9135.5|9132.2|1270
1665406200000|2022-10-10 12:50:00|9149.6|9146.8|9161.9|9159.1|9166.5|9163.7|9148.8|9145.7|2089
1665406500000|2022-10-10 12:55:00|9162.9|9159.6|9161.9|9159.1|9165.5|9162.5|9156.3|9153.5|673
1665406800000|2022-10-10 13:00:00|9162.5|9158.7|9174.9|9172.1|9186.5|9183.7|9152.9|9149.5|2500
1665407100000|2022-10-10 13:05:00|9174.7|9170.9|9113.2|9110.4|9178.5|9175.1|9110.2|9107|5078
1665407400000|2022-10-10 13:10:00|9113.4|9109.6|9129.7|9126.9|9134.7|9131.9|9109.1|9105.7|1769
1665407700000|2022-10-10 13:15:00|9130.1|9126.3|9148.6|9144.8|9148.6|9145.5|9127.1|9124.3|1601
1665408000000|2022-10-10 13:20:00|9148.3|9145.5|9158.3|9154.5|9159.3|9156.1|9141.1|9138.1|1732
1665408300000|2022-10-10 13:25:00|9157.9|9154.1|9169.9|9166.1|9171.9|9168.7|9156.3|9153.5|1496
1665408600000|2022-10-10 13:30:00|9169.2|9166.4|9151.2|9148.4|9171.9|9168.1|9131.2|9128.1|2780
1665408900000|2022-10-10 13:35:00|9151.5|9147.7|9233.3|9229.5|9233.7|9230.8|9147.2|9143.9|4049
1665409200000|2022-10-10 13:40:00|9232.3|9229.2|9238.6|9235.8|9272|9268.8|9223.3|9220.2|5314
1665409500000|2022-10-10 13:45:00|9239|9235.2|9187.4|9183.6|9239|9235.2|9186.7|9183.6|2641
1665409800000|2022-10-10 13:50:00|9186.2|9183.4|9169.7|9165.9|9187.1|9184.2|9165.7|9162.3|1904
1665410100000|2022-10-10 13:55:00|9170|9166.2|9180.6|9176.8|9197.3|9193.8|9168|9164.9|1688
1665410400000|2022-10-10 14:00:00|9180.3|9176.5|9180.7|9177.9|9189.4|9186.2|9166|9162.8|2033
1665410700000|2022-10-10 14:05:00|9180.4|9177.6|9151.1|9147.3|9183.7|9180.5|9137.4|9134|2323
1665411000000|2022-10-10 14:10:00|9150.4|9147.6|9178.7|9175.9|9180|9176.9|9148.4|9145|1201
1665411300000|2022-10-10 14:15:00|9178.3|9175.5|9195.2|9192.4|9202.2|9199.4|9176.7|9173.5|1674
1665411600000|2022-10-10 14:20:00|9194.2|9191.4|9173.6|9170.8|9197.6|9194.4|9173.6|9170.5|1159
1665411900000|2022-10-10 14:25:00|9172.9|9170.1|9201.8|9198|9207.6|9204.4|9168.6|9165.8|1826
1665412200000|2022-10-10 14:30:00|9201.2|9198.4|9208.3|9205.5|9217.8|9214.7|9196.2|9192.7|2278
1665412500000|2022-10-10 14:35:00|9207.5|9204.7|9161.2|9157.4|9209.5|9205.7|9150.2|9147.1|1971
1665412800000|2022-10-10 14:40:00|9159.6|9156.8|9175.4|9172.6|9184.4|9181.6|9150.9|9147.7|1590
1665413100000|2022-10-10 14:45:00|9174.8|9171.6|9168|9164.2|9177.9|9174.6|9148.8|9145.3|1624
1665413400000|2022-10-10 14:50:00|9168.7|9164.9|9153.7|9150.9|9180|9176.2|9151.7|9148.5|1924
1665413700000|2022-10-10 14:55:00|9153|9150.2|9144.7|9141.9|9159.7|9156.9|9137.4|9134.1|1562
1665414000000|2022-10-10 15:00:00|9145.3|9141.5|9107.6|9104.8|9145.3|9142|9095.7|9092.6|2719
1665414300000|2022-10-10 15:05:00|9108|9104.2|9103.3|9100.5|9117.3|9113.8|9094.7|9091.2|1455
1665414600000|2022-10-10 15:10:00|9104|9100.2|9141.5|9137.7|9145|9141.2|9098|9095.2|3594
1665414900000|2022-10-10 15:15:00|9141.2|9137.4|9148|9145.2|9154.1|9151.2|9130.3|9126.8|1527
1665415200000|2022-10-10 15:20:00|9147.6|9144.8|9165.8|9162|9169.5|9166.7|9144.6|9140.8|1832
1665415500000|2022-10-10 15:25:00|9165.1|9162.3|9109.1|9105.3|9166.1|9163.3|9108.1|9105.3|2205
1665415800000|2022-10-10 15:30:00|9108.8|9105|9090.8|9088|9124.8|9121.3|9075.8|9073|3524
1665416100000|2022-10-10 15:35:00|9091.2|9088.4|9118.4|9114.6|9122.4|9118.6|9089.5|9086.4|1427
1665416400000|2022-10-10 15:40:00|9117.4|9113.9|9130.3|9126.5|9133.4|9130.1|9109.4|9105.9|3105
1665416700000|2022-10-10 15:45:00|9129.9|9127.1|9123.2|9119.4|9134.3|9131.1|9114.6|9111.2|1093
1665417000000|2022-10-10 15:50:00|9122.2|9119.8|9133.5|9129.7|9136.2|9133.1|9121.9|9119.1|1350
1665417300000|2022-10-10 15:55:00|9132.9|9130.1|9128.9|9126.1|9147.1|9143.3|9126.9|9123.4|1911
1665417600000|2022-10-10 16:00:00|9129.2|9125.4|9162.1|9159.3|9170.2|9167.4|9127.2|9123.9|2029
1665417900000|2022-10-10 16:05:00|9161.5|9158.7|9155.7|9151.9|9166.1|9163.3|9141.5|9138|1418
1665418200000|2022-10-10 16:10:00|9155.9|9152.1|9160.6|9157.8|9165.3|9161.8|9144.6|9141.2|2152
1665418500000|2022-10-10 16:15:00|9161|9157.2|9158|9154.2|9161|9157.8|9139.4|9136.2|1409
1665418800000|2022-10-10 16:20:00|9156.6|9153.8|9142.2|9138.4|9160|9156.2|9135.9|9133.1|1339
1665419100000|2022-10-10 16:25:00|9141.2|9137.8|9156.5|9152.7|9158.2|9154.8|9139.6|9136.4|1066
1665419400000|2022-10-10 16:30:00|9157.2|9153.4|9157.2|9153.4|9166.2|9162.8|9152.9|9149.4|1704
1665419700000|2022-10-10 16:35:00|9156.8|9154|9157.5|9153.7|9163.2|9160|9145.5|9142|889
1665420000000|2022-10-10 16:40:00|9156.8|9154|9162.8|9160|9164.8|9162|9145.2|9142|1139
1665420300000|2022-10-10 16:45:00|9163.5|9159.7|9159.8|9157|9164.2|9161|9150.2|9147.4|1381
1665420600000|2022-10-10 16:50:00|9159.5|9156.7|9152.5|9149.7|9161.1|9158.3|9148.2|9145.4|817
1665420900000|2022-10-10 16:55:00|9152.1|9149.3|9154.1|9151.3|9163.1|9160|9150.3|9147|850
1665421200000|2022-10-10 17:00:00|9155.1|9152.3|9108.8|9106|9159.1|9156.3|9108.8|9106|1923
1665421500000|2022-10-10 17:05:00|9110.5|9107.7|9125.1|9121.3|9127.1|9123.6|9104.5|9101.3|1527
1665421800000|2022-10-10 17:10:00|9124.7|9121.9|9122.7|9118.9|9129.1|9125.9|9117.1|9113.9|1010
1665422100000|2022-10-10 17:15:00|9122.1|9119.3|9112.3|9108.5|9123.1|9119.9|9105.7|9102.5|2309
1665422400000|2022-10-10 17:20:00|9111.7|9108.9|9116.3|9112.5|9127|9124.2|9111.3|9107.9|1242
1665422700000|2022-10-10 17:25:00|9115.7|9112.9|9097|9094.2|9115.7|9112.9|9086.4|9083.6|1979
1665423000000|2022-10-10 17:30:00|9096.7|9093.9|9125.4|9122.6|9129|9125.6|9095.7|9092.9|1401
1665423300000|2022-10-10 17:35:00|9125.7|9122.9|9131.3|9127.5|9132.9|9130.1|9119.3|9116.1|1021
1665423600000|2022-10-10 17:40:00|9130.9|9127.1|9121|9117.2|9134.3|9131.1|9116.6|9113.8|958
1665423900000|2022-10-10 17:45:00|9120.6|9116.8|9135|9131.2|9138|9135.2|9110.6|9107.8|1974
1665424200000|2022-10-10 17:50:00|9134.3|9131.5|9129.6|9125.8|9140.7|9137.5|9124.3|9121|1135
1665424500000|2022-10-10 17:55:00|9129|9126.2|9095|9092.2|9131.2|9127.8|9093.4|9090.2|1439
1665424800000|2022-10-10 18:00:00|9098.1|9095.3|9085.2|9082.4|9104.4|9101.2|9068.9|9065.8|3615
1665425100000|2022-10-10 18:05:00|9084.2|9081.4|9073.2|9070.4|9085.2|9081.8|9061.9|9058.7|2743
1665425400000|2022-10-10 18:10:00|9072.8|9070|9062.7|9059.9|9080.4|9077.3|9062.7|9059.9|1864
1665425700000|2022-10-10 18:15:00|9062.4|9059.6|9056.4|9053.6|9064.7|9061.9|9045.7|9042.3|2670
1665426000000|2022-10-10 18:20:00|9057.1|9053.3|9050.9|9048.1|9066.1|9062.7|9040.2|9037.4|4617
1665426300000|2022-10-10 18:25:00|9051.3|9047.5|9023.6|9020.8|9051.3|9048.1|9012.5|9009.7|17196
1665426600000|2022-10-10 18:30:00|9022.8|9020|8990.3|8986.5|9025.2|9022.4|8986.9|8983.1|4674
1665426900000|2022-10-10 18:35:00|8989.9|8987.1|8970.9|8968.1|9000.5|8997.1|8970.9|8967.7|1626
1665427200000|2022-10-10 18:40:00|8971.5|8967.7|8973.9|8971.1|8991.3|8988.5|8967.6|8964.8|1207
1665427500000|2022-10-10 18:45:00|8972.9|8970.1|8978.9|8976.1|8983.2|8980.1|8965.5|8962.2|559
1665427800000|2022-10-10 18:50:00|8978.5|8975.7|9014.9|9012.1|9015.9|9013.1|8975.9|8972.7|762
1665428100000|2022-10-10 18:55:00|9015.6|9011.8|9020.7|9017.9|9023.7|9020.9|9003.8|9000.8|983
1665428400000|2022-10-10 19:00:00|9018.3|9016.9|9002.3|8999.5|9022|9018.9|8996.9|8993.1|400
1665428700000|2022-10-10 19:05:00|9002.6|8998.8|8993.3|8990.5|9002.6|8999.5|8990.3|8986.8|608
1665429000000|2022-10-10 19:10:00|8993.9|8990.1|8998.5|8994.7|9005.9|9002.1|8986.3|8983.5|353
1665429300000|2022-10-10 19:15:00|8998.9|8995.1|9001.5|8998.7|9004.2|9000.7|8987.5|8984.4|349
1665429600000|2022-10-10 19:20:00|9000.5|8996.7|8996.9|8993.1|9002.9|8999.7|8992.5|8989.6|151
1665429900000|2022-10-10 19:25:00|8996.5|8993.7|8990.2|8987.4|9000.9|8997.7|8988.2|8985|289
1665430200000|2022-10-10 19:30:00|8990.8|8987|8994.2|8991.4|8998.8|8995.4|8988.8|8985.7|214
1665430500000|2022-10-10 19:35:00|8994.5|8991.7|9001.8|8999|9004.8|9001.4|8991.5|8988|369
1665430800000|2022-10-10 19:40:00|9002.2|8998.4|9003.8|9001|9004.8|9001.4|8998.2|8995|142
1665431100000|2022-10-10 19:45:00|9003.2|9000|8999.8|8996|9009.8|9006.6|8996.2|8992.4|266
1665431400000|2022-10-10 19:50:00|8999.2|8996.4|9000.1|8996.3|9005.5|9002.4|8991.9|8986.4|297
1665431700000|2022-10-10 19:55:00|8999.5|8996.7|8988.8|8985|9001.5|8998.3|8986.1|8982.8|378
1665432000000|2022-10-10 20:00:00|8988.4|8985.6|8987.1|8983.3|8992.5|8989.3|8980.7|8977.6|190
1665432300000|2022-10-10 20:05:00|8987.6|8983.8|8991.1|8988.3|8994.5|8991.3|8984.7|8981.3|96
1665432600000|2022-10-10 20:10:00|8991.5|8988.7|8988.7|8984.9|8993.5|8990.3|8987.4|8984.6|74
1665432900000|2022-10-10 20:15:00|8988.1|8985.3|8979.7|8975.9|8988.7|8985.4|8978.1|8974.9|143
1665433200000|2022-10-10 20:20:00|8980.1|8976.3|8996.7|8992.9|8996.7|8993.3|8978.7|8975.3|119
1665433500000|2022-10-10 20:25:00|8996.1|8993.3|8980.7|8976.9|8999.4|8996.3|8979.7|8976.5|197
1665433800000|2022-10-10 20:30:00|8980.9|8977.1|8974.7|8970.9|8982.7|8979.5|8974|8970.9|125
1665434100000|2022-10-10 20:35:00|8974.9|8971.1|8969.4|8965.6|8976.7|8973.9|8966.4|8962.9|301
1665434400000|2022-10-10 20:40:00|8968.7|8965.9|8972|8969.2|8972.6|8969.2|8968.7|8965.6|181
1665434700000|2022-10-10 20:45:00|8972.6|8968.8|8971.3|8967.5|8975|8971.7|8969.4|8966.2|108
1665435000000|2022-10-10 20:50:00|8971|8968.2|8986.2|8983.4|8986.2|8983.4|8971|8968.2|363
1665435300000|2022-10-10 20:55:00|8986.6|8982.8|8992.6|8989.8|8996.2|8992.4|8983.2|8980.1|215
1665439200000|2022-10-10 22:00:00|9008.9|9005.1|8994.2|8991.4|9025.1|9021.7|8994.2|8991.4|385
1665439500000|2022-10-10 22:05:00|8994.9|8991.1|9005.9|9002.1|9005.9|9002.1|8992|8989.2|201
1665439800000|2022-10-10 22:10:00|9006.4|9002.6|9004.9|9001.1|9006.9|9004.1|9001.9|8998.1|41
1665440100000|2022-10-10 22:15:00|9004.6|9000.8|9008.9|9005.1|9008.9|9005.1|9001.9|8998.8|44
1665440400000|2022-10-10 22:20:00|9009.6|9006.1|9007.5|9003.7|9012.9|9010.1|9006.9|9003.7|57
1665440700000|2022-10-10 22:25:00|9006.9|9004.1|9016.5|9012.7|9020.5|9017.1|9006.9|9003.7|85
1665441000000|2022-10-10 22:30:00|9016.9|9013.1|9010.9|9007.1|9018.9|9015.7|9009.9|9006.1|210
1665441300000|2022-10-10 22:35:00|9010.2|9007.4|8997.9|8994.1|9011.1|9007.4|8995.9|8992.1|350
1665441600000|2022-10-10 22:40:00|8997.5|8994.7|9002.8|8999|9007|9004.1|8997.5|8994.1|125
1665441900000|2022-10-10 22:45:00|9003.5|9000|9001.7|8997.9|9008.5|9005.3|8998.8|8994.6|238
1665442200000|2022-10-10 22:50:00|9001.1|8998.3|9006.1|9003.3|9006.7|9003.3|8997.1|8994.3|80
1665442500000|2022-10-10 22:55:00|9006.5|9002.7|9004.2|9000.4|9007.3|9003.5|9001.1|8998.3|94
1665442800000|2022-10-10 23:00:00|9004.1|9000.3|9007.1|9003.3|9014.2|9010.9|9004.1|9000.3|74
1665443100000|2022-10-10 23:05:00|9006.4|9003.6|9010.7|9007.9|9011|9007.9|9004.8|9001.3|68
1665443400000|2022-10-10 23:10:00|9011|9008.2|9003|9000.2|9013.2|9010.2|9003|8999.7|65
1665443700000|2022-10-10 23:15:00|9003.4|8999.6|8988.5|8984.7|9004|9000.2|8979.4|8976.6|378
1665444000000|2022-10-10 23:20:00|8988.1|8985.3|8995.5|8991.7|8996.8|8993|8983.5|8979.7|141
1665444300000|2022-10-10 23:25:00|8995.1|8992.3|8992.2|8989.4|8995.5|8992.7|8988.2|8985|71
1665444600000|2022-10-10 23:30:00|8992.8|8989|8989.5|8985.7|8993.6|8990|8988.2|8984.4|46
1665444900000|2022-10-10 23:35:00|8988.9|8986.1|8993.2|8989.4|8993.5|8990.4|8988.9|8985.7|32
1665445200000|2022-10-10 23:40:00|8992.5|8989.7|9000.1|8996.3|9000.5|8997.4|8991.5|8987.7|100
1665445500000|2022-10-10 23:45:00|8999.9|8996.1|8998.1|8995.3|9002.8|8999|8998.1|8995|127
1665445800000|2022-10-10 23:50:00|8997.8|8995|8990.1|8986.3|9001.8|8999|8986.5|8983.3|126
1665446100000|2022-10-10 23:55:00|8989.8|8987|8991.1|8987.3|8995.1|8991.3|8989.8|8987|55
1665446400000|2022-10-11 00:00:00|8990.1|8986|8974.7|8971.9|9004.4|9000.6|8974.1|8970.9|431
1665446700000|2022-10-11 00:05:00|8976.1|8972.3|8976.3|8972.5|8979.1|8975.5|8964.5|8961.3|433
1665447000000|2022-10-11 00:10:00|8975.3|8971.9|8966.3|8962.5|8976.3|8972.5|8965.3|8961.7|111
1665447300000|2022-10-11 00:15:00|8966.1|8962.3|8972.3|8968.5|8976.9|8973.5|8964.3|8961.2|154
1665447600000|2022-10-11 00:20:00|8973.9|8971.1|8973.3|8969.5|8983.9|8980.1|8972.3|8969.3|159
1665447900000|2022-10-11 00:25:00|8972.9|8970.1|8965.7|8961.9|8975.4|8971.6|8964.7|8961.1|138
1665448200000|2022-10-11 00:30:00|8965.3|8962.5|8968.6|8964.8|8973.9|8970.5|8964.3|8960.9|90
1665448500000|2022-10-11 00:35:00|8970.3|8966.5|8969.5|8965.7|8978.6|8975.5|8966.5|8963.7|185
1665448800000|2022-10-11 00:40:00|8970.2|8966.7|8980.5|8976.7|8981.9|8978.1|8970.2|8966.4|74
1665449100000|2022-10-11 00:45:00|8980.1|8977.3|8990.5|8986.7|8991.1|8987.7|8978.4|8975.1|221
1665449400000|2022-10-11 00:50:00|8989.5|8986|8990.8|8987|8994.9|8991.3|8988.5|8985.1|126
1665449700000|2022-10-11 00:55:00|8990.2|8987.4|8986.5|8983.7|8992.8|8989.7|8985.3|8982|163
1665450000000|2022-10-11 01:00:00|8986.8|8983|9010.5|9006.7|9016.5|9013.3|8986.3|8983|1124
1665450300000|2022-10-11 01:05:00|9010.3|9006.5|9025.2|9021.4|9028.5|9025.4|9009.8|9006.5|507
1665450600000|2022-10-11 01:10:00|9026.2|9022.4|9024.2|9021.4|9032.2|9028.7|9020.5|9017.7|550
1665450900000|2022-10-11 01:15:00|9024.8|9021|9037.1|9033.3|9048.5|9045.4|9024.8|9021|590
1665451200000|2022-10-11 01:20:00|9036.1|9034.3|9035.5|9031.7|9041.8|9038.3|9032.8|9029|234
1665451500000|2022-10-11 01:25:00|9035.1|9032.3|9038.5|9034.7|9043.5|9039.7|9035.1|9031.7|218
1665451800000|2022-10-11 01:30:00|9038.1|9035.3|9037.5|9033.7|9044.7|9041.3|9036.1|9032.7|185
1665452100000|2022-10-11 01:35:00|9037.7|9033.9|9024.8|9021|9038.5|9035.3|9018.8|9015.7|496
1665452400000|2022-10-11 01:40:00|9025.2|9022|9015.6|9011.8|9027.9|9024.8|9014.6|9011.4|502
1665452700000|2022-10-11 01:45:00|9014.9|9012.1|9019.2|9015.4|9019.2|9015.7|9006.5|9003.1|360
1665453000000|2022-10-11 01:50:00|9019.5|9016.4|9022.8|9020|9028.8|9025.4|9014.4|9011.4|334
1665453300000|2022-10-11 01:55:00|9023.2|9019.4|9027.5|9023.7|9035.8|9032.3|9018.8|9015|398
1665453600000|2022-10-11 02:00:00|9027.1|9024.3|9016.9|9014.1|9032.5|9029.1|9016.5|9013.1|260
1665453900000|2022-10-11 02:05:00|9016.5|9013.7|9020.1|9016.3|9022.5|9019.1|9014.5|9011.7|183
1665454200000|2022-10-11 02:10:00|9019.5|9016.7|9001.9|8999.1|9020.9|9017.4|8999.5|8996.7|637
1665454500000|2022-10-11 02:15:00|9002.6|8998.8|9000.2|8996.4|9002.6|8999.3|8990.9|8987.6|549
1665454800000|2022-10-11 02:20:00|8999.6|8996.8|9000.5|8996.7|9006.9|9003.6|8999.2|8996|134
1665455100000|2022-10-11 02:25:00|9000.2|8997.4|9000.9|8997.1|9002.5|8999.2|8997.5|8994.1|92
1665455400000|2022-10-11 02:30:00|9000.5|8997.7|9007.2|9003.4|9010.5|9007.4|8994.9|8992.1|336
1665455700000|2022-10-11 02:35:00|9006.9|9003.1|9010.1|9007.3|9013.1|9009.3|9003.2|9000|104
1665456000000|2022-10-11 02:40:00|9010.8|9007|8985.9|8983.1|9012.5|9009.3|8985.9|8982.4|373
1665456300000|2022-10-11 02:45:00|8986.5|8982.7|8990.9|8987.1|8994.5|8991.1|8983.5|8980.1|147
1665456600000|2022-10-11 02:50:00|8990.5|8987.7|8988.5|8985.7|8995.8|8993|8986.8|8983.5|70
1665456900000|2022-10-11 02:55:00|8988.8|8986|8989.5|8985.7|8992.5|8989|8985.5|8982|88
1665457200000|2022-10-11 03:00:00|8989.8|8986|8986.4|8982.6|8996.8|8993.7|8983.8|8981|224
1665457500000|2022-10-11 03:05:00|8986.1|8983.3|8988.1|8984.3|8988.4|8985.3|8981.1|8978.3|133
1665457800000|2022-10-11 03:10:00|8987.1|8983.3|8991|8987.2|8995.1|8992.3|8985.1|8981.3|110
1665458100000|2022-10-11 03:15:00|8990.4|8986.6|8993.7|8989.9|8998.5|8995.2|8987.4|8984.6|126
1665458400000|2022-10-11 03:20:00|8993|8990.2|8992.6|8989.8|8996|8992.9|8989.4|8986.2|66
1665458700000|2022-10-11 03:25:00|8993|8990.2|8991.4|8987.6|8995|8991.8|8989|8985.8|62
1665459000000|2022-10-11 03:30:00|8990|8987.2|8997|8994.2|8997|8994.2|8990|8987.2|99
1665459300000|2022-10-11 03:35:00|8996|8993.2|8988|8985.2|8997.5|8994.2|8988|8984.8|117
1665459600000|2022-10-11 03:40:00|8988.3|8985.5|8991|8988.2|8991.5|8988.2|8988|8984.5|43
1665459900000|2022-10-11 03:45:00|8990.6|8986.8|8990|8986.2|8991.6|8988.2|8987.3|8984.2|39
1665460200000|2022-10-11 03:50:00|8989.9|8986.1|8989.9|8987.1|8995.9|8992.5|8987.9|8984.5|52
1665460500000|2022-10-11 03:55:00|8990.6|8986.8|8990.9|8987.1|8992.3|8989.1|8989.9|8986.6|37
1665460800000|2022-10-11 04:00:00|8991.3|8988.1|8995.4|8992.6|8998.8|8995.7|8990.9|8987.5|244
1665461100000|2022-10-11 04:05:00|8996.4|8993.3|9001.2|8998.4|9001.7|8998.7|8994.8|8992|188
1665461400000|2022-10-11 04:10:00|9001.5|8997.7|9000.9|8998.1|9004.5|9001.7|8998.9|8995.7|60
1665461700000|2022-10-11 04:15:00|9001.5|8997.7|8993.5|8989.7|9002.5|8999.1|8992.9|8989.7|131
1665462000000|2022-10-11 04:20:00|8993.9|8990.1|8990.9|8988.1|8994.1|8990.7|8990.2|8987.1|156
1665462300000|2022-10-11 04:25:00|8991.2|8987.4|8986.8|8984|8991.9|8988.1|8986.2|8983|78
1665462600000|2022-10-11 04:30:00|8987.5|8983.7|8981.8|8978|8988.2|8985|8971.8|8969|377
1665462900000|2022-10-11 04:35:00|8981.5|8978.7|8974.8|8971|8984.3|8981|8971.8|8968|131
1665463200000|2022-10-11 04:40:00|8974.1|8972|8973.1|8970.3|8975.4|8972|8967.7|8964.4|150
1665463500000|2022-10-11 04:45:00|8973.7|8969.9|8972|8968.2|8975.4|8972.3|8969.4|8966.6|56
1665463800000|2022-10-11 04:50:00|8971.7|8968.9|8976.4|8972.6|8976.4|8973.2|8971.4|8967.9|103
1665464100000|2022-10-11 04:55:00|8976|8973.2|8977.4|8973.6|8978.4|8975.2|8972|8968.7|78
1665464400000|2022-10-11 05:00:00|8977.8|8974.6|8973.4|8969.6|8977.8|8975|8968.1|8965.3|147
1665464700000|2022-10-11 05:05:00|8973.7|8969.9|8980.7|8977.9|8981.4|8977.9|8971.5|8968.3|111
1665465000000|2022-10-11 05:10:00|8981.1|8977.3|8976.7|8973.9|8981.1|8977.3|8974.1|8970.9|67
1665465300000|2022-10-11 05:15:00|8977.3|8973.5|8968.3|8964.5|8979.2|8975.9|8965.3|8962|310
1665465600000|2022-10-11 05:20:00|8967.7|8964.9|8968.7|8965.9|8970.3|8967.2|8966.7|8963.5|76
1665465900000|2022-10-11 05:25:00|8968.3|8964.9|8968|8964.2|8975.3|8972.5|8967|8963.9|141
1665466200000|2022-10-11 05:30:00|8968.3|8964.5|8981.6|8977.8|8983.8|8980.4|8966.7|8963.2|439
1665466500000|2022-10-11 05:35:00|8981.2|8977.4|8987.9|8985.1|8993.2|8989.7|8977.2|8973.7|406
1665466800000|2022-10-11 05:40:00|8987.2|8984.4|8989.5|8985.7|8994.2|8991.4|8985.5|8982.2|155
1665467100000|2022-10-11 05:45:00|8989.2|8986.4|8989.5|8985.7|8994.5|8991|8986.1|8983|167
1665467400000|2022-10-11 05:50:00|8989.1|8986.3|8994.1|8991.3|8995.5|8992.3|8986.6|8983.3|110
1665467700000|2022-10-11 05:55:00|8993.5|8990.3|8992.1|8988.3|8996.1|8992.7|8989.7|8986.3|101
1665468000000|2022-10-11 06:00:00|8993.5|8989.7|8986.1|8982.3|9004.1|9001.3|8985.1|8981.7|350
1665468300000|2022-10-11 06:05:00|8985.5|8982.7|8979.2|8975.4|8990.2|8986.8|8977.6|8973.8|331
1665468600000|2022-10-11 06:10:00|8978.6|8975.8|8986.2|8982.4|8986.6|8983.8|8976.4|8973|728
1665468900000|2022-10-11 06:15:00|8985.6|8982.8|8996.8|8993|9001.2|8998|8983.6|8980.4|232
1665469200000|2022-10-11 06:20:00|8996.5|8992.7|8997.8|8995|9007.2|9004|8994.4|8991|270
1665469500000|2022-10-11 06:25:00|8998|8995.2|9007.4|9004.6|9009.4|9006.1|8998|8995|240
1665469800000|2022-10-11 06:30:00|9007|9003.6|9008.8|9006|9019.8|9016.6|9001.8|8998.5|429
1665470100000|2022-10-11 06:35:00|9008.4|9005.6|8994|8991.2|9008.8|9005.6|8992|8989.2|389
1665470400000|2022-10-11 06:40:00|8994.6|8991.8|8997|8994.2|9001.6|8998.8|8994.6|8990.8|219
1665470700000|2022-10-11 06:45:00|8998|8994.7|8984.1|8980.3|8999|8996.2|8982|8978.5|379
1665471000000|2022-10-11 06:50:00|8983.7|8979.9|8971.7|8967.9|8984.3|8980.9|8970.7|8967.5|450
1665471300000|2022-10-11 06:55:00|8971.3|8968.5|8955.9|8952.1|8973.3|8969.9|8950.7|8947.5|959
1665471600000|2022-10-11 07:00:00|8955.6|8952.8|8921.3|8917.5|8957.9|8955.1|8913.9|8910.8|2130
1665471900000|2022-10-11 07:05:00|8921.9|8918.1|8909.9|8906.1|8928.3|8924.5|8907.7|8904.5|904
1665472200000|2022-10-11 07:10:00|8909.3|8906.5|8922.3|8918.5|8923.3|8920.1|8895.7|8892.5|1159
1665472500000|2022-10-11 07:15:00|8922.6|8918.8|8931.5|8928.7|8933.3|8930.1|8914.9|8912.1|624
1665472800000|2022-10-11 07:20:00|8931.9|8929.1|8926.5|8922.7|8934.3|8931.1|8922.9|8919.7|451
1665473100000|2022-10-11 07:25:00|8926.9|8923.1|8906.6|8903.8|8935.5|8932.1|8905.6|8902.2|760
1665473400000|2022-10-11 07:30:00|8907|8904.2|8891.2|8887.4|8913.6|8910.2|8888.6|8885.8|797
1665473700000|2022-10-11 07:35:00|8890.6|8887.8|8905.2|8901.4|8920.6|8917.8|8890.6|8887.4|1136
1665474000000|2022-10-11 07:40:00|8904.6|8901.8|8894.4|8891.6|8918.2|8914.8|8892.6|8889.4|527
1665474300000|2022-10-11 07:45:00|8894.2|8891.4|8902.6|8898.8|8910.9|8907.1|8891.6|8888.4|447
1665474600000|2022-10-11 07:50:00|8901.9|8899.1|8856.9|8853.1|8905.6|8902.1|8855.3|8852.1|1963
1665474900000|2022-10-11 07:55:00|8856.3|8853.5|8848.1|8845.3|8857.7|8854.5|8830.4|8827.1|1476
1665475200000|2022-10-11 08:00:00|8849.5|8846.7|8855.1|8851.3|8865.8|8863|8849.5|8846.7|933
1665475500000|2022-10-11 08:05:00|8854.7|8850.9|8888.4|8884.6|8894.2|8890.8|8854.4|8850.9|1081
1665475800000|2022-10-11 08:10:00|8888|8884.2|8897.9|8895.1|8909.5|8906.3|8887|8883.8|1581
1665476100000|2022-10-11 08:15:00|8898.9|8896.1|8868.2|8864.4|8899.5|8896.7|8863.2|8860|969
1665476400000|2022-10-11 08:20:00|8868.5|8864.7|8871.2|8867.4|8890.6|8887.4|8861.6|8858.8|955
1665476700000|2022-10-11 08:25:00|8872.2|8868.4|8855.2|8852.4|8875.2|8872.4|8851.2|8848|1045
1665477000000|2022-10-11 08:30:00|8854.8|8851|8862.3|8858.5|8862.3|8859.1|8836.8|8834|1091
1665477300000|2022-10-11 08:35:00|8861.7|8858.9|8828|8824.2|8868.7|8865.9|8816.7|8813.2|1263
1665477600000|2022-10-11 08:40:00|8827.4|8824.6|8837|8833.2|8837|8833.6|8804|8800.2|1381
1665477900000|2022-10-11 08:45:00|8836|8832.9|8830.6|8827.8|8837.2|8833.9|8816.6|8813.2|562
1665478200000|2022-10-11 08:50:00|8828|8825.2|8823.3|8819.5|8833.3|8829.5|8807.9|8804.5|658
1665478500000|2022-10-11 08:55:00|8822.3|8818.5|8771.6|8767.8|8822.3|8819.1|8768.2|8764.4|1626
1665478800000|2022-10-11 09:00:00|8771|8768.8|8778.6|8774.8|8799|8795.6|8766.6|8762.8|1253
1665479100000|2022-10-11 09:05:00|8778.3|8775.5|8767|8763.2|8788.7|8785.5|8763.1|8759.5|1317
1665479400000|2022-10-11 09:10:00|8766|8762.2|8770.9|8767.1|8778.7|8775.8|8759.7|8756.5|1075
1665479700000|2022-10-11 09:15:00|8771.3|8768.5|8793.7|8789.9|8800.7|8797.5|8769.4|8765.8|1040
1665480000000|2022-10-11 09:20:00|8793.3|8790.5|8800.3|8797.5|8800.7|8797.5|8790.3|8787.4|435
1665480300000|2022-10-11 09:25:00|8800.7|8796.9|8797.3|8793.5|8804.5|8801.5|8782.3|8779.5|1149
1665480600000|2022-10-11 09:30:00|8796.7|8793.9|8808.3|8804.5|8810.8|8807.5|8781.3|8778.5|645
1665480900000|2022-10-11 09:35:00|8807.3|8803.8|8806.6|8802.8|8812.1|8809.3|8800.9|8798.1|551
1665481200000|2022-10-11 09:40:00|8805.2|8801.4|8806.2|8802.4|8814.9|8811.4|8798.1|8794.8|373
1665481500000|2022-10-11 09:45:00|8805.6|8802.8|8808.5|8804.7|8815.6|8812.4|8796.2|8792.8|593
1665481800000|2022-10-11 09:50:00|8807.5|8804|8815.5|8812.7|8819.6|8816.3|8797.5|8793.7|694
1665482100000|2022-10-11 09:55:00|8813.7|8810.9|8790.6|8786.8|8818.5|8815.2|8789.2|8785.4|651
1665482400000|2022-10-11 10:00:00|8790.4|8787.6|8783.9|8781.1|8795.8|8792.4|8779.9|8777.1|506
1665482700000|2022-10-11 10:05:00|8784.3|8780.5|8797.8|8794|8800.8|8797.6|8780.9|8777.7|767
1665483000000|2022-10-11 10:10:00|8797.4|8793.6|8796.8|8793|8804.8|8801.4|8793.4|8790.2|494
1665483300000|2022-10-11 10:15:00|8796.2|8793.4|8786.9|8783.1|8802.2|8798.7|8780.9|8777.7|625
1665483600000|2022-10-11 10:20:00|8786.5|8783.7|8809.9|8807.1|8813.5|8810.7|8784.6|8781.5|774
1665483900000|2022-10-11 10:25:00|8810.5|8806.7|8821.5|8817.7|8824|8820.7|8806.9|8803.4|994
1665484200000|2022-10-11 10:30:00|8820.9|8818.1|8809.2|8806.4|8822.9|8819.1|8801.2|8798.1|690
1665484500000|2022-10-11 10:35:00|8809.6|8806.8|8808.6|8804.8|8816.6|8813.3|8805.2|8802.4|266
1665484800000|2022-10-11 10:40:00|8808.2|8805.8|8808.2|8804.4|8814|8810.8|8799.6|8796.3|391
1665485100000|2022-10-11 10:45:00|8808.6|8804.8|8806.3|8802.5|8813.9|8810.6|8802.3|8799|856
1665485400000|2022-10-11 10:50:00|8805.9|8803.1|8819.3|8816.5|8819.7|8816.5|8800.3|8797.1|351
1665485700000|2022-10-11 10:55:00|8818.3|8815.5|8814.3|8810.5|8821.7|8818.5|8805.3|8801.9|281
1665486000000|2022-10-11 11:00:00|8813.3|8810|8814.3|8810.5|8817.6|8814.1|8804.3|8801.5|392
1665486300000|2022-10-11 11:05:00|8814.6|8810.8|8819.3|8815.5|8832.6|8829.5|8809.3|8806.1|893
1665486600000|2022-10-11 11:10:00|8819.9|8816.5|8809.2|8806.4|8824.9|8821.4|8807.9|8805.1|319
1665486900000|2022-10-11 11:15:00|8809.5|8806.7|8802.6|8798.8|8812.9|8809.8|8788.9|8785.1|793
1665487200000|2022-10-11 11:20:00|8802.2|8799.4|8800.6|8797.8|8805.6|8801.8|8782.2|8778.4|604
1665487500000|2022-10-11 11:25:00|8800.2|8797.4|8798.2|8795.4|8802|8799.2|8791.2|8788|597
1665487800000|2022-10-11 11:30:00|8798|8795.2|8801.2|8797.4|8806.2|8803.4|8789.6|8786.6|585
1665488100000|2022-10-11 11:35:00|8801.6|8797.8|8820.4|8817.6|8832.8|8829.6|8797.1|8794.1|1058
1665488400000|2022-10-11 11:40:00|8821|8817.2|8845.9|8843.1|8848.9|8845.5|8810.2|8806.6|1643
1665488700000|2022-10-11 11:45:00|8846.5|8842.7|8835.4|8832.6|8855.5|8852.4|8834.8|8831.6|1387
1665489000000|2022-10-11 11:50:00|8835.6|8832.8|8845.2|8841.4|8846.6|8843.5|8833.9|8830.6|814
1665489300000|2022-10-11 11:55:00|8845.5|8841.7|8847.1|8844.3|8847.7|8844.3|8831.6|8827.8|1022
1665489600000|2022-10-11 12:00:00|8846.4|8843.6|8878.1|8875.3|8885.5|8882|8846.4|8843.6|2842
1665489900000|2022-10-11 12:05:00|8878.7|8874.9|8879.6|8876.8|8893.7|8890.4|8877.6|8873.8|1500
1665490200000|2022-10-11 12:10:00|8880.2|8876.4|8883.6|8880.8|8891.9|8888.8|8875.3|8872.1|1088
1665490500000|2022-10-11 12:15:00|8883.8|8881|8886.8|8883|8895.2|8892|8880.4|8877|649
1665490800000|2022-10-11 12:20:00|8885.8|8882.6|8891.4|8887.6|8901.4|8898.2|8885.5|8882.4|1128
1665491100000|2022-10-11 12:25:00|8891|8887.2|8904.5|8900.7|8907.5|8904.3|8888.2|8885.2|1146
1665491400000|2022-10-11 12:30:00|8904.1|8901.3|8927|8924.2|8931.6|8928.3|8897.5|8894.1|2316
1665491700000|2022-10-11 12:35:00|8926.2|8923.4|8919.4|8915.6|8937.2|8934.1|8917|8914.2|2380
1665492000000|2022-10-11 12:40:00|8918.7|8915.9|8896.7|8893.9|8923.6|8920.4|8895.7|8892.3|1706
1665492300000|2022-10-11 12:45:00|8897|8894.2|8897.7|8894.9|8898.7|8895.4|8875.3|8871.7|2469
1665492600000|2022-10-11 12:50:00|8898.1|8894.3|8874.3|8871.5|8901.8|8898.7|8859.8|8857|2317
1665492900000|2022-10-11 12:55:00|8872.9|8870.1|8896.7|8893.9|8900.8|8897.5|8866.9|8863.8|1417
1665493200000|2022-10-11 13:00:00|8896.8|8893|8885.2|8882.4|8911.8|8908.6|8879.2|8875.7|3929
1665493500000|2022-10-11 13:05:00|8884.9|8882.1|8867.3|8863.5|8888.2|8884.4|8865.3|8862.1|1823
1665493800000|2022-10-11 13:10:00|8866.9|8864.1|8860.9|8858.1|8873.1|8870.3|8838.3|8835.3|2370
1665494100000|2022-10-11 13:15:00|8861.9|8859.1|8849.2|8845.4|8872.6|8869.3|8845.9|8842.4|1292
1665494400000|2022-10-11 13:20:00|8848.9|8845.1|8837.7|8833.9|8854.2|8851.1|8824.4|8820.9|2370
1665494700000|2022-10-11 13:25:00|8837.4|8834.6|8831.3|8828.5|8843.7|8840.2|8825.1|8821.9|1354
1665495000000|2022-10-11 13:30:00|8829.8|8827|8850|8846.2|8863.7|8860.5|8812.7|8809.9|3195
1665495300000|2022-10-11 13:35:00|8849.3|8846.5|8842.6|8838.8|8857.7|8853.9|8834.3|8830.9|1554
1665495600000|2022-10-11 13:40:00|8841.9|8839.1|8856.4|8852.6|8873.2|8869.5|8841.6|8838.1|2263
1665495900000|2022-10-11 13:45:00|8855.8|8853|8876.9|8873.1|8897.9|8894.7|8851.8|8848.4|2292
1665496200000|2022-10-11 13:50:00|8877.5|8874.1|8845.3|8842.5|8887.9|8884.6|8845.3|8842.1|1990
1665496500000|2022-10-11 13:55:00|8844.9|8841.1|8832.5|8829.7|8845.6|8842.5|8827|8823.2|2432
1665496800000|2022-10-11 14:00:00|8833.9|8830.1|8781.7|8778.9|8833.9|8830.1|8740|8737.2|5736
1665497100000|2022-10-11 14:05:00|8782.1|8778.3|8774.7|8771.9|8787.1|8784.3|8763.5|8759.7|2226
1665497400000|2022-10-11 14:10:00|8775.1|8771.3|8798.7|8795.9|8808.1|8804.9|8765.8|8762.3|2466
1665497700000|2022-10-11 14:15:00|8799.7|8795.5|8805.4|8802.6|8826.2|8822.9|8793.9|8791.1|2752
1665498000000|2022-10-11 14:20:00|8805.8|8802|8837.8|8834|8840.9|8837.6|8801.4|8798|2420
1665498300000|2022-10-11 14:25:00|8838.1|8835.3|8815.8|8812|8846.1|8843.3|8814.1|8810.7|2158
1665498600000|2022-10-11 14:30:00|8815|8811.2|8824.1|8821.3|8831.5|8828.3|8780.6|8777.3|2404
1665498900000|2022-10-11 14:35:00|8823.9|8821.1|8860.3|8856.5|8870|8866.5|8816.1|8812.9|2929
1665499200000|2022-10-11 14:40:00|8860.7|8857.5|8851.3|8847.5|8906.2|8903|8841.7|8838.2|5821
1665499500000|2022-10-11 14:45:00|8851|8847.2|8858.3|8855.5|8870.6|8867.8|8832.3|8829.1|2457
1665499800000|2022-10-11 14:50:00|8858.7|8854.9|8855.1|8852.3|8866.9|8863.8|8844.1|8840.6|1451
1665500100000|2022-10-11 14:55:00|8854.1|8851.3|8827.3|8824.5|8856.1|8853.3|8826.9|8824.1|2311
1665500400000|2022-10-11 15:00:00|8825.9|8822.1|8879|8876.2|8881.4|8878.2|8821.3|8818.1|2536
1665500700000|2022-10-11 15:05:00|8879.7|8875.9|8864.4|8861.6|8888.4|8885.6|8853.9|8850.6|2024
1665501000000|2022-10-11 15:10:00|8865|8861.2|8888.5|8885.7|8891.5|8888.7|8860.4|8857.2|1760
1665501300000|2022-10-11 15:15:00|8887.9|8885.1|8880.1|8877.3|8899.1|8895.4|8878.7|8875.6|1459
1665501600000|2022-10-11 15:20:00|8880.7|8876.9|8842.7|8839.9|8888.7|8885.9|8839.3|8835.5|1702
1665501900000|2022-10-11 15:25:00|8843.3|8839.5|8810.7|8807.9|8843.3|8839.9|8806.7|8803.7|2847
1665502200000|2022-10-11 15:30:00|8811.3|8807.5|8834.9|8832.1|8843.9|8840.5|8805.7|8802.5|2194
1665502500000|2022-10-11 15:35:00|8834.7|8831.9|8825|8821.2|8844.9|8841.5|8815.8|8812.5|1435
1665502800000|2022-10-11 15:40:00|8824.7|8821.9|8830.2|8827.4|8831.2|8827.4|8804.6|8800.8|1707
1665503100000|2022-10-11 15:45:00|8830.5|8826.7|8845.2|8842.4|8846.2|8843.4|8818.9|8816.1|1616
1665503400000|2022-10-11 15:50:00|8845.8|8842|8839.5|8835.7|8854.1|8851.3|8838.1|8834.7|1343
1665503700000|2022-10-11 15:55:00|8838.9|8836.1|8860.3|8856.5|8862.4|8859.1|8836.9|8833.7|1543
1665504000000|2022-10-11 16:00:00|8859.9|8857.1|8854.2|8851.4|8867.9|8864.3|8848.1|8844.9|1368
1665504300000|2022-10-11 16:05:00|8855.1|8852.3|8843.9|8841.1|8856.5|8853.3|8835.2|8832.1|1326
1665504600000|2022-10-11 16:10:00|8844.6|8841.8|8844.2|8840.4|8849.2|8845.8|8833.2|8830|835
1665504900000|2022-10-11 16:15:00|8843.8|8841|8854.6|8851.8|8862|8858.8|8839.2|8835.8|1288
1665505200000|2022-10-11 16:20:00|8854.3|8851.5|8859.2|8856.4|8872.2|8869.2|8847.6|8844.2|1257
1665505500000|2022-10-11 16:25:00|8859.6|8856.8|8842.5|8838.7|8859.6|8856.8|8839.9|8836.8|936
1665505800000|2022-10-11 16:30:00|8841.5|8837.7|8837.7|8833.9|8849.4|8846.4|8831.7|8828.5|1219
1665506100000|2022-10-11 16:35:00|8836.3|8833.5|8833.9|8831.1|8849.7|8846.9|8823|8820.1|1749
1665506400000|2022-10-11 16:40:00|8834.3|8831.5|8852.3|8849.5|8853.6|8849.8|8822|8818.8|1244
1665506700000|2022-10-11 16:45:00|8852.9|8849.1|8854.5|8851.7|8867.5|8864.3|8851.9|8849|1159
1665507000000|2022-10-11 16:50:00|8854.9|8851.1|8860.1|8856.3|8865.1|8861.7|8853.7|8850.9|933
1665507300000|2022-10-11 16:55:00|8859.3|8856.5|8846.3|8842.5|8862.1|8858.9|8839.7|8836.5|899
1665507600000|2022-10-11 17:00:00|8846.8|8843|8831.8|8828|8850.1|8846.3|8829.2|8826|972
1665507900000|2022-10-11 17:05:00|8832.2|8829.4|8831.4|8828.6|8836.8|8833.6|8823.8|8820.8|874
1665508200000|2022-10-11 17:10:00|8831.8|8828|8827.8|8825|8837.8|8834.6|8818.8|8816|751
1665508500000|2022-10-11 17:15:00|8828.6|8825.8|8823.2|8820.4|8839|8835.6|8819.4|8816.1|689
1665508800000|2022-10-11 17:20:00|8822.4|8819.6|8839.2|8836.4|8839.9|8837.1|8814.8|8811.6|1203
1665509100000|2022-10-11 17:25:00|8838.9|8836.1|8851.6|8848.8|8853.2|8849.8|8833.6|8830.4|1541
1665509400000|2022-10-11 17:30:00|8852.2|8848.4|8866.3|8862.5|8866.9|8863.9|8843.9|8840.7|1516
1665509700000|2022-10-11 17:35:00|8865.9|8863.1|8858.3|8854.5|8868.7|8865.1|8857.1|8853.9|1105
1665510000000|2022-10-11 17:40:00|8857.3|8853.9|8845.7|8842.9|8866.7|8862.9|8845|8841.9|1302
1665510300000|2022-10-11 17:45:00|8845.3|8842.5|8834.4|8830.6|8855.3|8852.1|8833.8|8830.6|2543
1665510600000|2022-10-11 17:50:00|8833.8|8831|8868.7|8865.9|8879.5|8876.7|8833.8|8830.5|3157
1665510900000|2022-10-11 17:55:00|8869.1|8865.3|8871.4|8868.6|8872.8|8869.7|8855.6|8852.8|4440
1665511200000|2022-10-11 18:00:00|8872|8869.2|8861.3|8858.5|8873|8869.7|8853.5|8850.7|1677
1665511500000|2022-10-11 18:05:00|8861.7|8857.9|8853.8|8850|8871.5|8867.7|8849.1|8846.3|1686
1665511800000|2022-10-11 18:10:00|8854.3|8851|8850.7|8846.9|8862.2|8859.1|8847.6|8843.8|3274
1665512100000|2022-10-11 18:15:00|8850.1|8847.3|8837.9|8835.1|8855.2|8852.1|8834.9|8831.7|2832
1665512400000|2022-10-11 18:20:00|8838.2|8834.4|8844.2|8840.4|8861.9|8859.1|8834.1|8831.3|6444
1665512700000|2022-10-11 18:25:00|8843.8|8841.4|8828.5|8825.7|8870.5|8867.3|8823|8820.2|13912
1665513000000|2022-10-11 18:30:00|8829.2|8826.4|8807.5|8803.7|8835.5|8832.3|8791.2|8787.4|5144
1665513300000|2022-10-11 18:35:00|8807.1|8804.3|8814.9|8811.1|8817.2|8813.8|8803.1|8799.7|1759
1665513600000|2022-10-11 18:40:00|8814.3|8811.5|8800.7|8796.9|8815.7|8812.5|8800.1|8796.9|509
1665513900000|2022-10-11 18:45:00|8800.3|8797.5|8771.8|8769|8802.4|8799.3|8766.4|8762.6|1082
1665514200000|2022-10-11 18:50:00|8773.2|8769.4|8759.7|8755.9|8773.2|8770|8758.1|8754.9|1604
1665514500000|2022-10-11 18:55:00|8759.5|8755.7|8745.9|8742.1|8760.5|8756.3|8731.1|8727.9|2819
1665514800000|2022-10-11 19:00:00|8745.5|8742.7|8728.5|8724.7|8745.9|8742.7|8717.5|8714.7|975
1665515100000|2022-10-11 19:05:00|8728.9|8725.7|8710.3|8707.5|8736.9|8733.7|8709.3|8706.1|1070
1665515400000|2022-10-11 19:10:00|8710.6|8706.8|8704.3|8701.5|8720|8716.8|8702.6|8699.5|970
1665515700000|2022-10-11 19:15:00|8704.6|8700.8|8718.2|8714.4|8721.6|8718.4|8691.6|8688.3|1539
1665516000000|2022-10-11 19:20:00|8717.2|8713.8|8735.6|8731.8|8736.3|8733.1|8715.9|8713.1|1276
1665516300000|2022-10-11 19:25:00|8734.9|8732.1|8742.5|8738.7|8748.9|8745.5|8730.4|8727.3|924
1665516600000|2022-10-11 19:30:00|8742.9|8739.1|8737.3|8733.5|8745.4|8742.1|8729.9|8726.6|333
1665516900000|2022-10-11 19:35:00|8736.7|8733.9|8747.9|8745.1|8751.3|8748.1|8735.9|8732.7|385
1665517200000|2022-10-11 19:40:00|8748|8744.2|8751.9|8748.1|8752.5|8749.2|8738.9|8735.7|496
1665517500000|2022-10-11 19:45:00|8752.5|8749.1|8757.5|8754.7|8768.2|8765.1|8746.9|8743.3|687
1665517800000|2022-10-11 19:50:00|8757.9|8754.1|8742.2|8739.4|8757.9|8754.4|8738.8|8735.7|526
1665518100000|2022-10-11 19:55:00|8741.8|8739|8743.4|8739.6|8753.5|8750|8741.5|8738|320
1665518400000|2022-10-11 20:00:00|8744.2|8740.4|8749.3|8746.5|8752.3|8748.5|8742.9|8740.1|619
1665518700000|2022-10-11 20:05:00|8748.9|8746.1|8753.9|8750.1|8757.9|8754.3|8746.3|8743.1|380
1665519000000|2022-10-11 20:10:00|8752.9|8749.2|8758.5|8754.7|8761.9|8758.7|8751.9|8748.6|166
1665519300000|2022-10-11 20:15:00|8758.1|8755.3|8761.5|8758.7|8766.5|8763.3|8758.1|8754.3|80
1665519600000|2022-10-11 20:20:00|8762.1|8758.3|8757.2|8754.4|8762.9|8759.7|8756.5|8753|245
1665519900000|2022-10-11 20:25:00|8757.6|8753.8|8757.2|8753.4|8760.6|8757.4|8752.2|8749|296
1665520200000|2022-10-11 20:30:00|8756.6|8753.8|8753.7|8749.9|8756.6|8753.8|8748.7|8745.5|461
1665520500000|2022-10-11 20:35:00|8753.3|8749.5|8746.7|8743.9|8753.7|8750.5|8744.7|8741.4|342
1665520800000|2022-10-11 20:40:00|8746.5|8743.7|8740.7|8737.9|8746.7|8743.7|8737.7|8734.5|367
1665521100000|2022-10-11 20:45:00|8741.3|8737.5|8745|8741.2|8747.1|8743.9|8740.9|8737.5|379
1665521400000|2022-10-11 20:50:00|8744.7|8741.9|8750|8747.2|8752.4|8749.2|8743|8740.2|120
1665521700000|2022-10-11 20:55:00|8750.4|8746.2|8757.4|8754.6|8758.4|8755.2|8750|8746.2|284
1665525600000|2022-10-11 22:00:00|8763.3|8755.5|8748|8744.2|8769|8761.2|8746.7|8741|238
1665525900000|2022-10-11 22:05:00|8747.3|8744.5|8750.9|8747.1|8752.9|8749.8|8744|8740.3|88
1665526200000|2022-10-11 22:10:00|8751.1|8747.3|8746.9|8743.1|8752.9|8750.1|8746.9|8743.1|50
1665526500000|2022-10-11 22:15:00|8746.3|8743.5|8754.9|8751.1|8755.9|8752.5|8743.9|8740.7|55
1665526800000|2022-10-11 22:20:00|8755.4|8751.6|8755.5|8751.7|8756.3|8753.1|8752.3|8749.1|44
1665527100000|2022-10-11 22:25:00|8754.9|8752.1|8756.9|8753.1|8757.5|8754.1|8753.9|8750.5|63
1665527400000|2022-10-11 22:30:00|8756.5|8753.7|8751.9|8748.1|8757.3|8754.1|8749.9|8746.7|82
1665527700000|2022-10-11 22:35:00|8752.9|8749.1|8755.5|8751.7|8757.2|8753.7|8749.2|8745.4|86
1665528000000|2022-10-11 22:40:00|8755.8|8752|8760.8|8757|8761.5|8758|8755.1|8751.7|83
1665528300000|2022-10-11 22:45:00|8761.1|8757.3|8760.8|8757|8762.8|8759.6|8758.2|8755|87
1665528600000|2022-10-11 22:50:00|8760.2|8756.4|8759.8|8756|8761.4|8758|8759.1|8755.6|50
1665528900000|2022-10-11 22:55:00|8760|8756.2|8763|8760.2|8766.8|8764|8758.4|8755.2|100
1665529200000|2022-10-11 23:00:00|8764.6|8760.8|8765.4|8761.6|8767.8|8765|8761.8|8758.6|72
1665529500000|2022-10-11 23:05:00|8765|8761.2|8774.8|8771|8776|8772.2|8764.8|8761|129
1665529800000|2022-10-11 23:10:00|8774.4|8770.6|8770|8766.2|8774.8|8771.2|8769.4|8765.6|26
1665530100000|2022-10-11 23:15:00|8769.4|8766.6|8769.3|8765.5|8769.7|8766.6|8763.4|8759.6|81
1665530400000|2022-10-11 23:20:00|8769.1|8766.5|8756.9|8754.1|8769.7|8766.5|8756.9|8753.5|53
1665530700000|2022-10-11 23:25:00|8756.6|8753.8|8757.3|8754.5|8759.9|8756.1|8754.4|8750.6|59
1665531000000|2022-10-11 23:30:00|8757.7|8753.9|8761.3|8757.5|8762.3|8758.9|8756.7|8753.5|18
1665531300000|2022-10-11 23:35:00|8761.1|8757.3|8761.3|8757.5|8761.7|8758.5|8759.3|8756.1|9
1665531600000|2022-10-11 23:40:00|8761.5|8757.7|8761.6|8758.8|8765.3|8761.5|8761.3|8757.5|37
1665531900000|2022-10-11 23:45:00|8761.3|8758.5|8762.9|8759.1|8763.3|8760.1|8761.3|8758.1|14
1665532200000|2022-10-11 23:50:00|8762.2|8759.4|8763.6|8759.8|8765|8762.1|8761.2|8757.8|39
1665532500000|2022-10-11 23:55:00|8762.6|8759.3|8764.2|8760.4|8765.6|8762.4|8761|8757.8|41
1665532800000|2022-10-12 00:00:00|8763.8|8761|8765|8761.2|8773.8|8770.4|8751.6|8748.4|429
1665533100000|2022-10-12 00:05:00|8765.2|8761.4|8761.6|8758.8|8766.7|8763.4|8757.6|8754.4|84
1665533400000|2022-10-12 00:10:00|8761.7|8757.9|8759.6|8755.8|8761.7|8758.3|8743.9|8741|439
1665533700000|2022-10-12 00:15:00|8760.2|8756.8|8756.5|8752.7|8768.8|8766|8745.5|8741.7|1020
1665534000000|2022-10-12 00:20:00|8755.9|8753.1|8764.8|8761|8772.8|8769|8752.8|8749.3|848
1665534300000|2022-10-12 00:25:00|8764.1|8761.3|8769.7|8765.9|8773.4|8769.6|8760.9|8758|329
1665534600000|2022-10-12 00:30:00|8768.7|8764.9|8765.7|8761.9|8772.2|8768.9|8759.1|8756.3|194
1665534900000|2022-10-12 00:35:00|8765.1|8762.3|8766.3|8762.5|8772.1|8768.7|8759.3|8755.9|318
1665535200000|2022-10-12 00:40:00|8765.7|8762.9|8764.1|8760.3|8768.7|8764.9|8760.8|8757.5|147
1665535500000|2022-10-12 00:45:00|8763.7|8759.9|8770.7|8767.9|8773.1|8769.9|8763.3|8759.9|112
1665535800000|2022-10-12 00:50:00|8770.9|8766.9|8783.7|8779.9|8788.3|8785.1|8770.9|8766.9|252
1665536100000|2022-10-12 00:55:00|8783|8780.2|8788|8784.2|8796.3|8792.9|8782.7|8779.5|262
1665536400000|2022-10-12 01:00:00|8787.6|8783.8|8776.4|8773.6|8803.6|8800.2|8767.8|8765|889
1665536700000|2022-10-12 01:05:00|8776.2|8773.4|8784|8780.2|8788|8784.6|8772.4|8769|627
1665537000000|2022-10-12 01:10:00|8783.8|8781|8759.8|8757|8789|8785.8|8758.4|8755.2|624
1665537300000|2022-10-12 01:15:00|8759.4|8756.6|8765.7|8761.9|8767.8|8764.6|8757.4|8754.2|209
1665537600000|2022-10-12 01:20:00|8765.4|8762.6|8769.7|8766.9|8778.3|8775.2|8763.4|8759.9|197
1665537900000|2022-10-12 01:25:00|8769.3|8766.5|8759.7|8755.9|8775.7|8772.5|8759.3|8755.9|163
1665538200000|2022-10-12 01:30:00|8759.3|8756.5|8740.9|8737.1|8760.9|8757.5|8736.9|8733.5|493
1665538500000|2022-10-12 01:35:00|8740.5|8737.7|8738.9|8735.1|8742.7|8739.5|8725.9|8722.1|406
1665538800000|2022-10-12 01:40:00|8738.7|8734.9|8738.5|8734.7|8745.7|8742.5|8732.3|8729.1|273
1665539100000|2022-10-12 01:45:00|8737.5|8733.7|8750.1|8747.3|8751.9|8748.7|8737.1|8733.7|213
1665539400000|2022-10-12 01:50:00|8750.5|8747.7|8743.1|8739.3|8757.9|8754.7|8742.5|8739.3|453
1665539700000|2022-10-12 01:55:00|8743.5|8739.7|8748.5|8744.7|8749.1|8745.7|8740.1|8736.7|189
1665540000000|2022-10-12 02:00:00|8747.8|8745|8759.4|8755.6|8763.4|8760.3|8743.7|8740.7|243
1665540300000|2022-10-12 02:05:00|8759.1|8756.3|8743.7|8739.9|8763.4|8760.3|8743|8739.2|167
1665540600000|2022-10-12 02:10:00|8744.4|8740.6|8735.2|8732.4|8744.8|8741.2|8731|8727.2|322
1665540900000|2022-10-12 02:15:00|8734.4|8731.6|8731|8727.2|8738.8|8735.6|8723.9|8720.1|277
1665541200000|2022-10-12 02:20:00|8730.4|8727.6|8743.4|8739.6|8745.4|8742|8728.4|8725.2|182
1665541500000|2022-10-12 02:25:00|8743|8739.2|8748.4|8745.6|8749.4|8745.9|8742.4|8739.2|125
1665541800000|2022-10-12 02:30:00|8748.7|8744.9|8756.1|8753.3|8757.5|8753.9|8745.4|8742.2|624
1665542100000|2022-10-12 02:35:00|8756.3|8753.5|8748.7|8745.9|8760.5|8757.3|8745.3|8741.5|140
1665542400000|2022-10-12 02:40:00|8749.1|8746.3|8736.3|8733.5|8750.5|8747.3|8735.7|8731.9|171
1665542700000|2022-10-12 02:45:00|8737.1|8734.3|8748.7|8745.9|8749.7|8746.5|8737.1|8733.9|72
1665543000000|2022-10-12 02:50:00|8749.7|8745.3|8756.7|8752.9|8757.1|8753.6|8746.1|8742.9|81
1665543300000|2022-10-12 02:55:00|8757.1|8753.3|8762|8759.2|8762.7|8759.2|8749.4|8745.9|232
1665543600000|2022-10-12 03:00:00|8762.2|8758.4|8760.6|8756.8|8765.4|8762.2|8757.6|8754.2|188
1665543900000|2022-10-12 03:05:00|8761|8757.2|8755|8751.2|8762.4|8759.2|8752.6|8749.2|92
1665544200000|2022-10-12 03:10:00|8755.2|8751.4|8762|8758.2|8767|8763.8|8754|8750.8|140
1665544500000|2022-10-12 03:15:00|8761.6|8758.8|8764.6|8761.8|8765.6|8762.4|8758|8754.2|110
1665544800000|2022-10-12 03:20:00|8765|8762.2|8767|8764.2|8768|8764.4|8760.6|8757.2|129
1665545100000|2022-10-12 03:25:00|8767.6|8763.8|8765.6|8762.8|8768.6|8765.2|8764|8760.2|82
1665545400000|2022-10-12 03:30:00|8765.9|8763.1|8762.9|8759.1|8767.9|8764.5|8760.8|8757.1|117
1665545700000|2022-10-12 03:35:00|8762.3|8759.5|8762.9|8760.1|8764.9|8761.5|8761.5|8757.7|58
1665546000000|2022-10-12 03:40:00|8763.9|8761.1|8755.9|8753.1|8764.3|8761.1|8750.7|8747.5|113
1665546300000|2022-10-12 03:45:00|8756.1|8753.3|8756.9|8754.1|8759.3|8756.1|8755.1|8751.3|51
1665546600000|2022-10-12 03:50:00|8756.5|8752.7|8762.5|8758.7|8764.5|8761.1|8755.9|8752.7|50
1665546900000|2022-10-12 03:55:00|8763.1|8759.7|8756.5|8752.7|8764.5|8761.1|8755.9|8752.7|72
1665547200000|2022-10-12 04:00:00|8756.9|8753.1|8773.1|8770.3|8773.5|8770.4|8750.8|8747.4|418
1665547500000|2022-10-12 04:05:00|8773.5|8769.7|8775.9|8773.1|8779.1|8775.6|8771.4|8767.9|479
1665547800000|2022-10-12 04:10:00|8776.3|8773.5|8778.8|8776|8779.4|8776.2|8771.5|8768.5|292
1665548100000|2022-10-12 04:15:00|8778.4|8775.6|8775|8772.2|8781|8777.6|8774|8770.8|277
1665548400000|2022-10-12 04:20:00|8775.6|8771.8|8776|8773.2|8778.4|8775.2|8773.2|8769.8|97
1665548700000|2022-10-12 04:25:00|8776.4|8772.6|8774|8770.2|8776.4|8773.2|8770.6|8767.2|76
1665549000000|2022-10-12 04:30:00|8773.6|8770.8|8772|8769.2|8776.4|8773.2|8768.4|8765.2|73
1665549300000|2022-10-12 04:35:00|8772.4|8768.6|8777.3|8773.5|8781|8777.5|8770.6|8767.2|126
1665549600000|2022-10-12 04:40:00|8777|8773.2|8774.9|8772.1|8779|8775.3|8773.6|8770.1|60
1665549900000|2022-10-12 04:45:00|8773.9|8771.1|8781.9|8779.1|8783.9|8780.7|8773.9|8770.8|106
1665550200000|2022-10-12 04:50:00|8782.5|8778.7|8779.9|8777.1|8784|8780.7|8779.9|8776.6|50
1665550500000|2022-10-12 04:55:00|8780.5|8776.7|8777.9|8775.1|8780.9|8778.1|8772.9|8770.1|62
1665550800000|2022-10-12 05:00:00|8778.9|8774.5|8769.5|8765.7|8784.3|8781.1|8767.9|8764.7|136
1665551100000|2022-10-12 05:05:00|8768.9|8765.1|8767.9|8765.1|8772.5|8768.7|8764.9|8761.7|120
1665551400000|2022-10-12 05:10:00|8768.2|8764.4|8774.2|8771.4|8776.5|8773|8766.9|8764.1|50
1665551700000|2022-10-12 05:15:00|8773.8|8771|8767.4|8763.6|8776.5|8773|8766.4|8763|84
1665552000000|2022-10-12 05:20:00|8767.8|8765|8770|8767.2|8771.2|8768|8765.8|8762.6|73
1665552300000|2022-10-12 05:25:00|8770.4|8767.6|8764.4|8760.6|8771.8|8769|8759.8|8757|168
1665552600000|2022-10-12 05:30:00|8764.8|8761|8770.8|8768|8779.4|8776.2|8759.8|8756.6|293
1665552900000|2022-10-12 05:35:00|8771.2|8767.4|8763.8|8761|8772.8|8770|8757.5|8754|212
1665553200000|2022-10-12 05:40:00|8764.4|8760.6|8792.1|8788.3|8796.8|8793.3|8760.4|8757|555
1665553500000|2022-10-12 05:45:00|8791.8|8789|8806.7|8803.9|8809.1|8806.3|8789.7|8786.6|656
1665553800000|2022-10-12 05:50:00|8807.1|8803.3|8819.7|8815.9|8820.1|8816.9|8804.7|8801.3|828
1665554100000|2022-10-12 05:55:00|8819.1|8816.3|8819.7|8815.9|8823.1|8819.9|8809.7|8806.4|396
1665554400000|2022-10-12 06:00:00|8818.7|8815.5|8812.7|8809.9|8822.1|8818.7|8807.7|8804.3|588
1665554700000|2022-10-12 06:05:00|8813.1|8809.3|8814.7|8811.9|8823.1|8819.9|8811.3|8807.9|522
1665555000000|2022-10-12 06:10:00|8815.3|8811.5|8817.3|8813.5|8820|8816.2|8805.7|8802.5|279
1665555300000|2022-10-12 06:15:00|8817.7|8813.9|8827.3|8823.5|8835.6|8832.8|8815.7|8812.2|1097
1665555600000|2022-10-12 06:20:00|8826.9|8824.1|8830|8826.2|8831|8827.8|8813.6|8810.4|242
1665555900000|2022-10-12 06:25:00|8829.4|8826.6|8853|8849.2|8853.1|8849.8|8828.4|8825.2|525
1665556200000|2022-10-12 06:30:00|8852.4|8849.6|8877.8|8875|8879.8|8876.6|8846|8842.8|1215
1665556500000|2022-10-12 06:35:00|8878.8|8875.4|8872.2|8868.4|8880.4|8877.1|8863.8|8861|657
1665556800000|2022-10-12 06:40:00|8871.2|8867.4|8865.8|8862|8879.4|8876|8862.8|8860|302
1665557100000|2022-10-12 06:45:00|8865.4|8862.6|8870|8867.2|8878.4|8875.2|8858.8|8855.5|558
1665557400000|2022-10-12 06:50:00|8871|8868.2|8856.5|8853.7|8873|8869.3|8853.1|8850.3|786
1665557700000|2022-10-12 06:55:00|8856.8|8854|8856.7|8853.9|8860.1|8856.7|8846.8|8843.3|468
1665558000000|2022-10-12 07:00:00|8857.1|8853.3|8827.6|8824.8|8858.1|8854.9|8820.3|8816.7|1842
1665558300000|2022-10-12 07:05:00|8827.5|8824.7|8827.9|8825.1|8843.1|8839.3|8826.5|8823.3|481
1665558600000|2022-10-12 07:10:00|8827.5|8824.7|8816.1|8812.3|8833.5|8830.1|8808.1|8805.2|795
1665558900000|2022-10-12 07:15:00|8816.5|8812.7|8810.1|8807.3|8825|8821.7|8796.5|8792.7|665
1665559200000|2022-10-12 07:20:00|8810.5|8806.7|8819.4|8816.6|8827.1|8823.6|8804.7|8801.3|487
1665559500000|2022-10-12 07:25:00|8820|8816.2|8797.4|8794.6|8821.8|8818|8787.4|8784.2|851
1665559800000|2022-10-12 07:30:00|8798|8794.2|8799.4|8795.6|8806.4|8802.6|8782.4|8779.6|659
1665560100000|2022-10-12 07:35:00|8798.8|8796|8825.4|8821.6|8827|8823.6|8797.4|8793.6|595
1665560400000|2022-10-12 07:40:00|8825.8|8823|8815.9|8812.1|8831.4|8827.6|8809.5|8805.7|658
1665560700000|2022-10-12 07:45:00|8815.3|8812.5|8818.1|8814.3|8827.9|8824.3|8811.2|8808.1|408
1665561000000|2022-10-12 07:50:00|8817.1|8812.5|8814.1|8810.3|8821.3|8818.3|8800.9|8797.1|436
1665561300000|2022-10-12 07:55:00|8815.1|8811.3|8826.1|8822.3|8826.5|8822.7|8806|8802.3|300
1665561600000|2022-10-12 08:00:00|8827.4|8823.6|8851.8|8849|8866.9|8864|8824.1|8820.7|1573
1665561900000|2022-10-12 08:05:00|8852.1|8848.3|8852.7|8848.9|8867.7|8864.9|8845.8|8842.6|522
1665562200000|2022-10-12 08:10:00|8852.3|8849.5|8815.5|8811.7|8857.1|8854.2|8812.5|8809.3|886
1665562500000|2022-10-12 08:15:00|8814.9|8812.1|8841.1|8837.3|8842.5|8838.7|8812.5|8809.3|676
1665562800000|2022-10-12 08:20:00|8841.5|8837.7|8847.5|8843.7|8852.5|8848.7|8836.1|8832.3|434
1665563100000|2022-10-12 08:25:00|8847.1|8844.3|8858.7|8855.9|8862.8|8859.9|8833.1|8830.3|1055
1665563400000|2022-10-12 08:30:00|8857.3|8853.5|8832.4|8829.6|8858.5|8854.9|8832.4|8829|1259
1665563700000|2022-10-12 08:35:00|8833|8829.2|8835.4|8831.6|8846.8|8843.6|8829.3|8826|349
1665564000000|2022-10-12 08:40:00|8835.8|8832.6|8839.4|8836.6|8849.8|8846.6|8832|8828.2|366
1665564300000|2022-10-12 08:45:00|8840|8836.2|8833.8|8830|8842.2|8839.2|8825|8822.2|388
1665564600000|2022-10-12 08:50:00|8835.4|8831.6|8823.8|8820|8842.9|8839.1|8821.4|8818.2|388
1665564900000|2022-10-12 08:55:00|8823.4|8820.6|8827|8823.2|8832.4|8829|8810.4|8807.2|614
1665565200000|2022-10-12 09:00:00|8826.4|8823.6|8826.6|8822.8|8837.2|8833.8|8812.6|8809.2|482
1665565500000|2022-10-12 09:05:00|8827.6|8823.8|8817.2|8813.4|8830.6|8827.8|8808.9|8805.4|313
1665565800000|2022-10-12 09:10:00|8817.5|8814.7|8824.1|8820.3|8824.1|8820.7|8812.5|8809.1|180
1665566100000|2022-10-12 09:15:00|8824.5|8820.7|8842.5|8839.7|8844.3|8841.5|8819.5|8816.7|709
1665566400000|2022-10-12 09:20:00|8842.7|8839.9|8857.5|8853.7|8863.9|8860.3|8838.7|8834.9|602
1665566700000|2022-10-12 09:25:00|8857.9|8854.7|8878.5|8874.7|8882.7|8879.9|8857.5|8854.1|621
1665567000000|2022-10-12 09:30:00|8878.1|8875.3|8873.5|8869.7|8887.1|8883.7|8866.1|8862.7|803
1665567300000|2022-10-12 09:35:00|8874.1|8870.7|8863.5|8860.7|8874.5|8871.7|8861.5|8858|312
1665567600000|2022-10-12 09:40:00|8864.1|8860.3|8864.8|8861|8869.8|8866.6|8856.2|8852.4|589
1665567900000|2022-10-12 09:45:00|8864.4|8861.6|8842.6|8839.8|8864.8|8861.6|8842.6|8839.4|661
1665568200000|2022-10-12 09:50:00|8842.2|8839.4|8847.8|8844|8853.6|8850.6|8841|8838.2|365
1665568500000|2022-10-12 09:55:00|8847.4|8844.6|8853|8849.2|8854.9|8851.6|8842.4|8838.6|232
1665568800000|2022-10-12 10:00:00|8853.4|8849.6|8846.8|8844|8866.4|8863.2|8845.4|8842.4|529
1665569100000|2022-10-12 10:05:00|8846.4|8843.6|8841.2|8837.4|8849.8|8846.6|8839.4|8835.9|352
1665569400000|2022-10-12 10:10:00|8841.4|8837.6|8851.3|8848.5|8851.7|8848.5|8840.7|8837.4|191
1665569700000|2022-10-12 10:15:00|8851.7|8847.9|8844.3|8841.5|8857.9|8854.5|8842.9|8839.5|364
1665570000000|2022-10-12 10:20:00|8844.9|8841.1|8839.3|8835.5|8849.9|8846.5|8835.3|8832|273
1665570300000|2022-10-12 10:25:00|8838.7|8835.9|8845.3|8842.5|8847.3|8843.9|8832.3|8828.9|490
1665570600000|2022-10-12 10:30:00|8845.7|8841.9|8831.3|8827.5|8848.7|8844.9|8828.3|8825.1|448
1665570900000|2022-10-12 10:35:00|8831.7|8827.9|8843.3|8839.5|8847.8|8844.5|8828.1|8825.1|627
1665571200000|2022-10-12 10:40:00|8842.7|8839.9|8854.2|8851.4|8855.8|8852.5|8840.7|8837.5|376
1665571500000|2022-10-12 10:45:00|8854|8851.2|8852.2|8848.4|8855.2|8852.4|8837|8833.2|555
1665571800000|2022-10-12 10:50:00|8851.8|8849|8844.2|8840.4|8852.8|8849.4|8841.2|8837.8|308
1665572100000|2022-10-12 10:55:00|8843.8|8841|8850.6|8846.8|8851.6|8848.4|8838.6|8835|224
1665572400000|2022-10-12 11:00:00|8850|8847.2|8866.8|8863|8868.8|8865.4|8848.2|8845.4|628
1665572700000|2022-10-12 11:05:00|8867.2|8863.4|8861.9|8858.1|8870.2|8866.8|8857.2|8853.5|926
1665573000000|2022-10-12 11:10:00|8861.7|8857.9|8868.5|8865.7|8876.3|8873.1|8860.9|8857.5|347
1665573300000|2022-10-12 11:15:00|8868.9|8866.1|8867.9|8864.1|8869.5|8866.1|8860.9|8857.7|166
1665573600000|2022-10-12 11:20:00|8867.5|8864.7|8869.9|8867.1|8872.5|8869.1|8862.9|8859.1|203
1665573900000|2022-10-12 11:25:00|8870.3|8866.5|8875.5|8871.7|8878.7|8875.3|8864.9|8861.7|454
1665574200000|2022-10-12 11:30:00|8875.3|8872.5|8857.9|8855.1|8879.1|8876.3|8856.9|8853.1|561
1665574500000|2022-10-12 11:35:00|8858.3|8854.5|8864.9|8861.1|8870.9|8867.1|8852.1|8849.3|365
1665574800000|2022-10-12 11:40:00|8863.9|8860.4|8848.6|8844.8|8864.9|8861.4|8848.2|8844.4|553
1665575100000|2022-10-12 11:45:00|8848|8845.2|8846.6|8842.8|8854.2|8850.8|8841.6|8838.3|420
1665575400000|2022-10-12 11:50:00|8847|8843.2|8848|8844.2|8849.6|8846.4|8838.6|8835.4|311
1665575700000|2022-10-12 11:55:00|8847.6|8843.8|8847.4|8843.6|8859.8|8856.6|8846.6|8843.4|5509
1665576000000|2022-10-12 12:00:00|8847.8|8844|8864.8|8862|8866.8|8863.4|8840.6|8837.3|550
1665576300000|2022-10-12 12:05:00|8865|8862.2|8857|8854.2|8865.2|8862.2|8853.6|8849.8|667
1665576600000|2022-10-12 12:10:00|8856.4|8853.6|8868.4|8864.6|8871.4|8868.6|8854|8850.8|1237
1665576900000|2022-10-12 12:15:00|8868|8865.2|8861.6|8857.8|8897.7|8894.4|8860.6|8857.4|2293
1665577200000|2022-10-12 12:20:00|8861.2|8857.4|8857|8853.2|8864.6|8860.8|8846.1|8843|2242
1665577500000|2022-10-12 12:25:00|8856.6|8853.8|8840.1|8836.3|8862.4|8858.9|8840.1|8836.3|896
1665577800000|2022-10-12 12:30:00|8839.1|8835.9|8784.5|8780.7|8839.7|8836.3|8782.1|8778.3|2539
1665578100000|2022-10-12 12:35:00|8784.1|8780.3|8786.1|8783.3|8796.1|8792.3|8760.9|8757.5|2284
1665578400000|2022-10-12 12:40:00|8786.5|8782.7|8792.9|8790.1|8799.1|8795.3|8773.5|8770.3|1276
1665578700000|2022-10-12 12:45:00|8793.3|8789.5|8759.5|8755.7|8799.9|8796.5|8755.8|8752.5|2073
1665579000000|2022-10-12 12:50:00|8760|8756.7|8762.9|8759.1|8780.7|8777.5|8756.1|8752.8|1499
1665579300000|2022-10-12 12:55:00|8762.3|8759.5|8744.2|8741.4|8763.3|8760.5|8724.8|8721.4|2823
1665579600000|2022-10-12 13:00:00|8744.6|8740.8|8754.6|8750.8|8774.5|8771.7|8739|8736.2|3770
1665579900000|2022-10-12 13:05:00|8754.2|8751.4|8706.6|8703.8|8761.4|8758.2|8704|8700.6|2647
1665580200000|2022-10-12 13:10:00|8707|8704.2|8674.8|8671|8727.4|8724.2|8671.2|8668|4143
1665580500000|2022-10-12 13:15:00|8674.4|8671.6|8672.8|8670|8687.2|8684|8666.4|8663.2|2914
1665580800000|2022-10-12 13:20:00|8673.1|8670.3|8684.7|8681.9|8687.1|8683.7|8664.5|8661.2|2590
1665581100000|2022-10-12 13:25:00|8683.7|8680.9|8707.1|8703.3|8715.2|8712|8674.7|8671.5|2533
1665581400000|2022-10-12 13:30:00|8706.6|8704.3|8689.9|8686.1|8719|8715.8|8677|8673.7|3002
1665581700000|2022-10-12 13:35:00|8689.6|8686.8|8696.3|8693.5|8706.9|8703.6|8673.1|8669.7|2355
1665582000000|2022-10-12 13:40:00|8696.9|8694.1|8690.9|8687.1|8701.7|8698.5|8665.9|8663.1|2138
1665582300000|2022-10-12 13:45:00|8691.3|8688.5|8702.1|8698.3|8709.5|8705.9|8677.1|8673.7|2898
1665582600000|2022-10-12 13:50:00|8702.9|8699.1|8682.5|8678.7|8705.5|8702.7|8676.5|8673.3|1402
1665582900000|2022-10-12 13:55:00|8682.1|8678.3|8704.1|8701.3|8715.1|8711.8|8681.5|8677.7|1624
1665583200000|2022-10-12 14:00:00|8704.9|8701.1|8714.2|8711.4|8729.9|8726.7|8697.5|8694.5|2412
1665583500000|2022-10-12 14:05:00|8713.9|8710.4|8697.2|8694.4|8720.9|8717.7|8686.6|8683.4|1797
1665583800000|2022-10-12 14:10:00|8698.2|8695.4|8683|8680.2|8700.8|8697.2|8681.4|8678.6|1866
1665584100000|2022-10-12 14:15:00|8682.8|8680|8652.2|8649.4|8697|8693.2|8633|8629.6|4151
1665584400000|2022-10-12 14:20:00|8651.8|8649|8625.8|8623|8652.2|8649.4|8597.8|8594.3|4644
1665584700000|2022-10-12 14:25:00|8626.4|8622.6|8624.3|8620.5|8642.6|8638.8|8622|8618.8|2293
1665585000000|2022-10-12 14:30:00|8623.7|8620.9|8650.9|8648.1|8651.3|8648.1|8608.9|8606.1|2937
1665585300000|2022-10-12 14:35:00|8649.9|8647.1|8652.9|8650.1|8666.3|8663.1|8646.9|8643.5|2122
1665585600000|2022-10-12 14:40:00|8653.1|8650.3|8643.9|8641.1|8654.9|8651.5|8628.5|8625.7|1679
1665585900000|2022-10-12 14:45:00|8644.3|8641.5|8644.5|8641.7|8666.9|8663.7|8631.5|8628.7|2323
1665586200000|2022-10-12 14:50:00|8643.7|8640.9|8649.3|8645.5|8650.9|8647.9|8627.1|8623.7|1851
1665586500000|2022-10-12 14:55:00|8647.9|8645.1|8654.6|8650.8|8655|8651.8|8632.7|8629.5|1844
1665586800000|2022-10-12 15:00:00|8655.2|8651.8|8646.2|8643.4|8661.6|8658.8|8644.2|8641.4|1935
1665587100000|2022-10-12 15:05:00|8645.6|8642.8|8647.4|8643.6|8647.8|8644|8629.8|8626|1567
1665587400000|2022-10-12 15:10:00|8646.8|8644|8644.6|8641.8|8649.2|8645.6|8633.2|8629.6|1197
1665587700000|2022-10-12 15:15:00|8645.6|8642.8|8661|8657.2|8665.6|8662.8|8639.4|8636.2|1970
1665588000000|2022-10-12 15:20:00|8660.6|8657.8|8652.6|8649.8|8664|8660.6|8647.5|8644.2|1491
1665588300000|2022-10-12 15:25:00|8653.2|8649.4|8648.3|8645.5|8653.5|8650.7|8631.9|8628.9|2479
1665588600000|2022-10-12 15:30:00|8648.7|8644.9|8620.1|8616.3|8648.9|8645.5|8608.3|8605.1|1998
1665588900000|2022-10-12 15:35:00|8620.9|8617.1|8625.9|8622.1|8633.9|8630.5|8615.3|8611.5|2184
1665589200000|2022-10-12 15:40:00|8625.3|8622.5|8620.9|8618.1|8625.9|8622.6|8609.6|8606.3|3167
1665589500000|2022-10-12 15:45:00|8621.3|8618.5|8609.9|8606.1|8621.9|8618.7|8603.7|8600.5|3030
1665589800000|2022-10-12 15:50:00|8609.5|8606.7|8597.6|8594.8|8610.5|8607.1|8585.9|8582.4|3601
1665590100000|2022-10-12 15:55:00|8597.2|8594.4|8558.4|8555.6|8601.6|8598.3|8556|8553.2|5126
1665590400000|2022-10-12 16:00:00|8558.7|8555.9|8576.6|8572.8|8578.6|8575.4|8550.7|8547.9|4272
1665590700000|2022-10-12 16:05:00|8576|8573.2|8573.6|8569.8|8581.8|8578.6|8566.8|8564|3366
1665591000000|2022-10-12 16:10:00|8573|8570.2|8564.8|8561|8578.3|8575.2|8551.9|8548.5|2504
1665591300000|2022-10-12 16:15:00|8564.1|8561.3|8560.1|8556.3|8578.7|8575.9|8558.9|8555.6|2170
1665591600000|2022-10-12 16:20:00|8560.5|8557.3|8555.3|8551.5|8566.3|8563.5|8550.5|8547.7|2411
1665591900000|2022-10-12 16:25:00|8554.9|8552.1|8546|8543.2|8564.5|8561.2|8533.4|8530.4|4077
1665592200000|2022-10-12 16:30:00|8546.6|8542.8|8547.2|8544.4|8550.8|8547.5|8541.2|8537.9|2580
1665592500000|2022-10-12 16:35:00|8547.8|8544|8556.4|8553.6|8560.8|8558|8535.6|8532.4|2355
1665592800000|2022-10-12 16:40:00|8557|8554.2|8549.4|8546.6|8558.8|8556|8541.2|8538|2768
1665593100000|2022-10-12 16:45:00|8549.8|8547|8583|8580.2|8585|8582|8548.4|8545.6|1970
1665593400000|2022-10-12 16:50:00|8584.8|8582|8589.2|8586.4|8602.2|8598.8|8576.9|8573.6|2546
1665593700000|2022-10-12 16:55:00|8588.2|8585.4|8605|8601.2|8610.4|8607.2|8585.8|8582.4|3923
1665594000000|2022-10-12 17:00:00|8604.6|8601.8|8593|8590.2|8607.4|8604.6|8581.6|8578.5|1880
1665594300000|2022-10-12 17:05:00|8594.6|8590.8|8597.1|8594.3|8601.8|8599|8591.2|8588.4|985
1665594600000|2022-10-12 17:10:00|8596.9|8594.1|8613.2|8609.4|8615.2|8612.1|8592.7|8589.9|2416
1665594900000|2022-10-12 17:15:00|8613.5|8610.7|8612.7|8609.9|8618.7|8615.5|8601.3|8598.1|2179
1665595200000|2022-10-12 17:20:00|8612.9|8610.1|8596.3|8592.5|8617.7|8614.5|8593.5|8590.3|1578
1665595500000|2022-10-12 17:25:00|8595.7|8592.9|8614.7|8611.9|8620.3|8617.1|8591.7|8588.5|1271
1665595800000|2022-10-12 17:30:00|8614.3|8610.5|8631.5|8627.7|8644.1|8640.9|8613.7|8610.5|1687
1665596100000|2022-10-12 17:35:00|8631.3|8627.5|8626.9|8624.1|8640.9|8637.7|8618.9|8615.5|1585
1665596400000|2022-10-12 17:40:00|8628.5|8625.7|8630.1|8626.3|8632.9|8630.1|8619.4|8616.1|1588
1665596700000|2022-10-12 17:45:00|8629.5|8626.7|8637.2|8634.4|8644.8|8641.5|8627.2|8624|1504
1665597000000|2022-10-12 17:50:00|8636.8|8634|8633.4|8629.6|8643.2|8640|8630|8626.8|1415
1665597300000|2022-10-12 17:55:00|8632.8|8630|8619.4|8616.6|8633.8|8631|8617.8|8614.4|2274
1665597600000|2022-10-12 18:00:00|8619.8|8617|8625.4|8622.6|8635.6|8630.8|8614.2|8610.4|2491
1665597900000|2022-10-12 18:05:00|8624.4|8621.6|8637.1|8634.3|8640.1|8636.9|8617.1|8614|1762
1665598200000|2022-10-12 18:10:00|8637.5|8633.7|8647.9|8644.1|8652.5|8649.7|8633.7|8629.9|1812
1665598500000|2022-10-12 18:15:00|8647.5|8643.7|8625.9|8623.1|8663.2|8659.4|8615.6|8612.3|3470
1665598800000|2022-10-12 18:20:00|8626.5|8623.7|8632.1|8629.3|8648.5|8645.1|8618.3|8615.1|4035
1665599100000|2022-10-12 18:25:00|8632.7|8628.9|8637.3|8634.5|8642.6|8639.3|8614.7|8611.3|17623
1665599400000|2022-10-12 18:30:00|8637.7|8634.9|8637.5|8634.7|8642.1|8639.3|8613.9|8611.1|3987
1665599700000|2022-10-12 18:35:00|8637.1|8634.3|8637.6|8633.8|8649.7|8646.9|8635|8631.8|1196
1665600000000|2022-10-12 18:40:00|8637.2|8634.4|8645.1|8641.3|8645.1|8641.8|8634.4|8630.8|416
1665600300000|2022-10-12 18:45:00|8645|8641.2|8632.4|8629.6|8648.6|8645.3|8624|8620.2|545
1665600600000|2022-10-12 18:50:00|8632|8628.2|8627.2|8623.4|8635|8631.6|8621.2|8618.2|1159
1665600900000|2022-10-12 18:55:00|8627.6|8623.8|8623.8|8621|8629|8625.6|8618.8|8615.4|646
1665601200000|2022-10-12 19:00:00|8625.2|8621.4|8625|8622.2|8632.5|8629.2|8619.8|8617|412
1665601500000|2022-10-12 19:05:00|8624.6|8620.8|8628.2|8624.4|8633.8|8631|8621|8617.6|298
1665601800000|2022-10-12 19:10:00|8628.4|8624.6|8625.4|8622.6|8630.4|8627.1|8616.6|8613.4|418
1665602100000|2022-10-12 19:15:00|8625.7|8622.9|8631.1|8627.3|8632.1|8628.9|8623.7|8620.3|206
1665602400000|2022-10-12 19:20:00|8630.7|8627.9|8630.1|8626.3|8632.1|8628.9|8625.7|8622.3|159
1665602700000|2022-10-12 19:25:00|8629.1|8626.8|8620.7|8616.9|8630.2|8626.9|8618.7|8615.3|162
1665603000000|2022-10-12 19:30:00|8619.7|8617.3|8618.1|8615.3|8624.2|8620.9|8616.9|8613.6|171
1665603300000|2022-10-12 19:35:00|8618.7|8614.9|8619.5|8616.7|8622|8618.7|8617.3|8613.7|293
1665603600000|2022-10-12 19:40:00|8620.5|8617.7|8617.9|8614.1|8621.5|8618.7|8615.5|8612.7|146
1665603900000|2022-10-12 19:45:00|8617.5|8614.7|8609|8605.2|8618.5|8615.7|8607.4|8604.2|150
1665604200000|2022-10-12 19:50:00|8608.4|8605.6|8607.8|8604|8613.8|8610.6|8606.4|8603.1|285
1665604500000|2022-10-12 19:55:00|8607.4|8604.6|8614.8|8611|8615.6|8611.8|8606.6|8603.3|404
1665604800000|2022-10-12 20:00:00|8615.2|8612|8612.8|8609|8618.8|8616|8611.6|8608|158
1665605100000|2022-10-12 20:05:00|8612.2|8609.4|8607.6|8604.8|8615.8|8612.2|8606.6|8603.8|193
1665605400000|2022-10-12 20:10:00|8607.2|8604.4|8609.6|8605.8|8610.8|8607.4|8607.2|8602.8|247
1665605700000|2022-10-12 20:15:00|8609.2|8605.4|8609.4|8606.6|8610.6|8607.4|8607.2|8604.2|119
1665606000000|2022-10-12 20:20:00|8609.8|8607|8596.5|8592.7|8610.2|8607|8595.5|8592.3|499
1665606300000|2022-10-12 20:25:00|8597.1|8593.3|8595.5|8587.7|8598.7|8595.9|8586|8580.5|1521
1665606600000|2022-10-12 20:30:00|8595.6|8587.8|8601.5|8597.7|8624.5|8620.7|8586.6|8580.7|745
1665606900000|2022-10-12 20:35:00|8601.6|8597.8|8600.5|8596.7|8607.5|8603.7|8594.5|8589.3|234
1665607200000|2022-10-12 20:40:00|8600.3|8596.5|8599.9|8596.1|8604.1|8601.1|8597.9|8594.1|322
1665607500000|2022-10-12 20:45:00|8600.1|8596.3|8611.1|8607.3|8611.1|8607.3|8600.1|8596.3|592
1665607800000|2022-10-12 20:50:00|8610.3|8607.5|8611.5|8607.7|8616.5|8612.7|8609.7|8605.9|233
1665608100000|2022-10-12 20:55:00|8611.7|8607.9|8614.4|8610.6|8615.3|8611.5|8605.7|8601.9|149
1665612000000|2022-10-12 22:00:00|8614.9|8607.1|8611.8|8608|8623.1|8618.5|8608.3|8604.4|222
1665612300000|2022-10-12 22:05:00|8611.7|8607.9|8611.2|8607.4|8612.7|8609.5|8606.3|8602.8|60
1665612600000|2022-10-12 22:10:00|8610.8|8608|8609.6|8606.8|8612.2|8608.8|8607.1|8603.3|89
1665612900000|2022-10-12 22:15:00|8609.2|8606.4|8604.6|8600.8|8609.2|8606.4|8603.6|8600.4|83
1665613200000|2022-10-12 22:20:00|8604.2|8600.4|8614.2|8611.4|8616.6|8613.8|8602.2|8599|267
1665613500000|2022-10-12 22:25:00|8613.6|8610.8|8621.8|8619|8625|8621.6|8613.6|8610.8|191
1665613800000|2022-10-12 22:30:00|8622|8619.2|8621.8|8619|8622.8|8620|8616.8|8614|50
1665614100000|2022-10-12 22:35:00|8621.4|8618.6|8620.4|8616.6|8622.8|8619.4|8619.8|8616.6|15
1665614400000|2022-10-12 22:40:00|8619.8|8617|8622.7|8619.9|8623.8|8621|8619.8|8617|25
1665614700000|2022-10-12 22:45:00|8623.1|8619.3|8621.3|8617.5|8623.9|8620.5|8620.7|8617.5|31
1665615000000|2022-10-12 22:50:00|8621.1|8617.3|8619.3|8615.5|8621.1|8617.5|8615.3|8612.1|60
1665615300000|2022-10-12 22:55:00|8618.7|8615.9|8620.3|8616.5|8621.7|8618.5|8617.3|8614.1|47
1665615600000|2022-10-12 23:00:00|8619.7|8616.9|8622.3|8618.5|8623.9|8620.5|8619.3|8616.1|115
1665615900000|2022-10-12 23:05:00|8621.7|8618.9|8621.3|8618.5|8623.9|8620.1|8620.3|8617.5|173
1665616200000|2022-10-12 23:10:00|8622.3|8619.5|8627.3|8624.5|8628.3|8624.9|8622.3|8619.5|22
1665616500000|2022-10-12 23:15:00|8626.9|8624.1|8623|8620.2|8627.7|8624.5|8623|8620.2|46
1665616800000|2022-10-12 23:20:00|8623.2|8619.4|8622.8|8619|8623.6|8620.4|8621.6|8618.4|15
1665617100000|2022-10-12 23:25:00|8622.2|8619.4|8622.2|8618.4|8623.2|8619.8|8621.2|8618|9
1665617400000|2022-10-12 23:30:00|8621.2|8618.8|8622.2|8618.4|8622.6|8619.4|8621.2|8618.4|7
1665617700000|2022-10-12 23:35:00|8622.6|8619.4|8625.8|8623|8626.2|8623|8621.8|8618.8|22
1665618000000|2022-10-12 23:40:00|8626.2|8623.4|8624.6|8620.8|8626.8|8624|8622.2|8619.4|49
1665618300000|2022-10-12 23:45:00|8624|8621.2|8624.6|8621.8|8625.6|8622.8|8622.6|8619.4|13
1665618600000|2022-10-12 23:50:00|8624.2|8621.4|8626.9|8624.1|8628|8624.8|8624.2|8620.8|15
1665618900000|2022-10-12 23:55:00|8625.5|8622.7|8623.1|8619.3|8625.5|8622.7|8622.5|8619.3|30
1665619200000|2022-10-13 00:00:00|8622.5|8619.7|8625.5|8622.7|8633.1|8630.3|8618.8|8615|354
1665619500000|2022-10-13 00:05:00|8625.1|8622.3|8626.9|8624.1|8630.5|8627.7|8623.9|8620.3|61
1665619800000|2022-10-13 00:10:00|8627.3|8623.5|8620.1|8616.3|8627.3|8623.5|8617.1|8614.1|139
1665620100000|2022-10-13 00:15:00|8619.1|8617.1|8615.4|8611.6|8623.5|8620.3|8612.9|8609.7|200
1665620400000|2022-10-13 00:20:00|8615.9|8612.1|8615.9|8613.1|8619.9|8616.5|8614.9|8611.7|70
1665620700000|2022-10-13 00:25:00|8615.7|8612.9|8620.8|8618|8624.5|8621.1|8612.7|8609.1|85
1665621000000|2022-10-13 00:30:00|8621|8618.2|8619.8|8616|8624.8|8621.4|8618.8|8615.6|413
1665621300000|2022-10-13 00:35:00|8619.2|8616.4|8618.8|8615|8623.8|8620.6|8617.8|8614.6|43
1665621600000|2022-10-13 00:40:00|8618.2|8615.4|8615.2|8611.4|8620.2|8617|8613.8|8610.6|44
1665621900000|2022-10-13 00:45:00|8614.6|8611.8|8616.2|8612.4|8616.8|8613|8611.2|8608|79
1665622200000|2022-10-13 00:50:00|8615.6|8612.8|8621.8|8619|8624.4|8621.6|8614.8|8611.6|95
1665622500000|2022-10-13 00:55:00|8620.8|8618|8625.8|8623|8629.2|8626|8619.8|8616.4|122
1665622800000|2022-10-13 01:00:00|8626.4|8622.6|8631.7|8628.9|8633.6|8630.8|8619.8|8616.6|436
1665623100000|2022-10-13 01:05:00|8632.3|8628.5|8634.7|8631.9|8635.1|8631.9|8627.7|8624.5|147
1665623400000|2022-10-13 01:10:00|8635.1|8631.3|8632.7|8628.9|8639.1|8634.1|8628.7|8625.9|239
1665623700000|2022-10-13 01:15:00|8632.1|8629.3|8628.7|8625.9|8633.3|8629.9|8624.7|8621.5|197
1665624000000|2022-10-13 01:20:00|8628.5|8625.7|8632.5|8629.7|8638.1|8635.3|8627.3|8624.3|232
1665624300000|2022-10-13 01:25:00|8631.7|8628.7|8651.7|8648.9|8651.7|8648.9|8631.7|8628.7|537
1665624600000|2022-10-13 01:30:00|8651.5|8648.7|8645.9|8642.1|8658.5|8654.7|8643.5|8640.3|425
1665624900000|2022-10-13 01:35:00|8645.3|8642.5|8640.5|8637.7|8647.9|8644.7|8638.5|8635.3|206
1665625200000|2022-10-13 01:40:00|8640.9|8637.1|8640|8636.2|8643.9|8640.6|8638.4|8635.2|126
1665625500000|2022-10-13 01:45:00|8639.4|8636.6|8647.8|8645|8648.4|8645|8639.4|8636.2|158
1665625800000|2022-10-13 01:50:00|8647.4|8644|8640.8|8637|8654.4|8651|8639.8|8636.6|181
1665626100000|2022-10-13 01:55:00|8640.4|8637.6|8638.8|8635|8645.9|8642.6|8637.4|8634.2|137
1665626400000|2022-10-13 02:00:00|8638.2|8635.4|8633|8629.2|8642.8|8639.6|8632|8628.6|154
1665626700000|2022-10-13 02:05:00|8633.4|8630.6|8637.4|8633.6|8642.8|8639.6|8633.4|8630.6|214
1665627000000|2022-10-13 02:10:00|8637|8634.2|8620.8|8617|8637.8|8634.6|8617.4|8614|409
1665627300000|2022-10-13 02:15:00|8620.2|8617.4|8614.3|8611.5|8620.8|8617.6|8610.1|8606.3|267
1665627600000|2022-10-13 02:20:00|8614.1|8611.3|8623.7|8620.9|8624.7|8621.4|8610.3|8607.1|186
1665627900000|2022-10-13 02:25:00|8624.1|8620.3|8620.7|8617.9|8624.1|8620.7|8618.7|8615.3|81
1665628200000|2022-10-13 02:30:00|8621.1|8617.3|8629.1|8626.3|8629.6|8626.3|8617.1|8613.9|254
1665628500000|2022-10-13 02:35:00|8629.5|8625.7|8623.5|8620.7|8631.1|8628.3|8621.1|8618.3|110
1665628800000|2022-10-13 02:40:00|8623.1|8620.3|8615.1|8612.3|8623.6|8620.3|8612.1|8608.9|200
1665629100000|2022-10-13 02:45:00|8615.7|8611.9|8615.5|8612.7|8619.1|8615.7|8611.7|8608.7|112
1665629400000|2022-10-13 02:50:00|8615.1|8612.3|8620.4|8616.6|8622.6|8619.2|8614.1|8610.9|118
1665629700000|2022-10-13 02:55:00|8620|8616.2|8619|8616.2|8624.4|8621.2|8617|8613.6|146
1665630000000|2022-10-13 03:00:00|8618.8|8616|8612.6|8608.8|8621|8617.8|8611|8607.8|137
1665630300000|2022-10-13 03:05:00|8612.4|8608.6|8610|8607.2|8612.4|8609.2|8606.6|8603.8|121
1665630600000|2022-10-13 03:10:00|8610.4|8606.6|8613|8610.2|8614.4|8610.6|8608.4|8605.2|158
1665630900000|2022-10-13 03:15:00|8614|8611.2|8618.4|8615.6|8620|8616.2|8611.2|8607.7|175
1665631200000|2022-10-13 03:20:00|8618|8615.2|8616.4|8612.6|8621.6|8618.2|8615.6|8612.6|83
1665631500000|2022-10-13 03:25:00|8616|8613.2|8619.9|8617.1|8620.5|8617.7|8614|8610.8|89
1665631800000|2022-10-13 03:30:00|8620.9|8618.1|8619.9|8617.1|8621.3|8618.1|8617.9|8614.7|39
1665632100000|2022-10-13 03:35:00|8620.9|8618.1|8617.5|8613.7|8622.3|8618.9|8616.9|8613.7|38
1665632400000|2022-10-13 03:40:00|8616.9|8614.1|8614.9|8612.1|8617.3|8614.1|8613.3|8610.5|61
1665632700000|2022-10-13 03:45:00|8613.9|8611.1|8615.9|8613.1|8617.3|8613.5|8613.9|8610.7|23
1665633000000|2022-10-13 03:50:00|8616.3|8612.5|8617.9|8614.1|8617.9|8614.7|8614.9|8611.5|34
1665633300000|2022-10-13 03:55:00|8616.9|8613.5|8616.3|8612.5|8618.3|8615.1|8615.9|8612.1|30
1665633600000|2022-10-13 04:00:00|8615.9|8612.1|8613.4|8609.6|8616.9|8613.5|8611.8|8608.6|63
1665633900000|2022-10-13 04:05:00|8613.8|8610.6|8614.8|8612|8615.4|8612.6|8612.8|8610|28
1665634200000|2022-10-13 04:10:00|8615.4|8611.6|8613.8|8611|8617.2|8614|8613.4|8610|62
1665634500000|2022-10-13 04:15:00|8614.4|8610.6|8627.8|8625|8629.2|8626|8614.4|8610.6|133
1665634800000|2022-10-13 04:20:00|8628.2|8624.4|8624|8621.2|8630.2|8627|8624|8621|160
1665635100000|2022-10-13 04:25:00|8624.4|8620.6|8627.4|8624.6|8628.4|8625.2|8622.4|8619.2|55
1665635400000|2022-10-13 04:30:00|8628|8624.2|8628|8625.2|8631|8627.8|8627.3|8624|78
1665635700000|2022-10-13 04:35:00|8628.4|8624.6|8626.5|8622.7|8628.5|8625.2|8623.9|8620.7|48
1665636000000|2022-10-13 04:40:00|8626.9|8623.7|8623.9|8621.1|8626.9|8624.1|8623.9|8621.1|25
1665636300000|2022-10-13 04:45:00|8622.9|8620.1|8621.9|8619.1|8622.9|8620.1|8620.5|8616.7|33
1665636600000|2022-10-13 04:50:00|8622.5|8618.7|8622.1|8619.3|8624.5|8621.3|8621.7|8618.3|93
1665636900000|2022-10-13 04:55:00|8622.5|8618.7|8624.1|8621.3|8625.5|8622.3|8621.7|8617.9|33
1665637200000|2022-10-13 05:00:00|8623.7|8620.9|8620.5|8616.7|8624.1|8620.9|8616.1|8612.3|96
1665637500000|2022-10-13 05:05:00|8620.1|8617.3|8624|8620.2|8624|8620.7|8614.1|8610.9|114
1665637800000|2022-10-13 05:10:00|8623.5|8620.7|8633|8629.2|8633|8629.6|8621|8617.8|134
1665638100000|2022-10-13 05:15:00|8632.6|8628.8|8628|8625.2|8634.4|8631.2|8627.2|8624.2|90
1665638400000|2022-10-13 05:20:00|8628.6|8624.8|8624|8621.2|8629|8625.8|8620|8616.6|146
1665638700000|2022-10-13 05:25:00|8624.6|8620.8|8625|8622.2|8631.4|8628.2|8624|8620.7|95
1665639000000|2022-10-13 05:30:00|8625.6|8621.8|8635|8632.2|8638|8635.2|8623.6|8620.2|267
1665639300000|2022-10-13 05:35:00|8635.4|8631.6|8631.6|8627.8|8636|8632.6|8630|8626.8|87
1665639600000|2022-10-13 05:40:00|8632|8628.2|8629.9|8627.1|8637|8634.2|8625.6|8622.6|132
1665639900000|2022-10-13 05:45:00|8630.5|8626.7|8628.3|8624.5|8631.5|8628.1|8624.3|8621.1|117
1665640200000|2022-10-13 05:50:00|8627.9|8624.1|8630.9|8627.1|8636.9|8633.1|8623.9|8620.5|135
1665640500000|2022-10-13 05:55:00|8630.3|8627.5|8618.5|8614.7|8630.3|8627.5|8617.9|8614.7|124
1665640800000|2022-10-13 06:00:00|8617.5|8615.1|8626.9|8623.1|8630.1|8627.3|8611.9|8608.7|322
1665641100000|2022-10-13 06:05:00|8626.5|8623.7|8626.1|8622.3|8631.5|8628.3|8622.1|8619.3|148
1665641400000|2022-10-13 06:10:00|8626.5|8623.3|8609.3|8606.5|8630.1|8626.7|8605.1|8601.7|224
1665641700000|2022-10-13 06:15:00|8608.9|8606.1|8610.8|8607|8615.4|8612.5|8604.3|8601.1|220
1665642000000|2022-10-13 06:20:00|8610.1|8607.3|8613.4|8609.6|8616.4|8613|8609.4|8605.6|108
1665642300000|2022-10-13 06:25:00|8613.8|8610|8600.2|8596.4|8614.4|8610.6|8597.8|8594.4|327
1665642600000|2022-10-13 06:30:00|8599.8|8597|8609.4|8605.6|8609.8|8606|8590.4|8587|441
1665642900000|2022-10-13 06:35:00|8609.8|8606|8600.8|8597|8611.4|8608|8596.8|8593.6|194
1665643200000|2022-10-13 06:40:00|8600.2|8597.4|8601.8|8598|8610.8|8607.8|8598.8|8595.6|246
1665643500000|2022-10-13 06:45:00|8601.4|8598.6|8611.4|8607.6|8616.2|8613|8600.8|8597.4|186
1665643800000|2022-10-13 06:50:00|8611.8|8608|8608.2|8604.4|8615.4|8612|8605.8|8602.6|164
1665644100000|2022-10-13 06:55:00|8607.7|8604.9|8606.7|8603.9|8612.7|8609.5|8597.3|8593.5|204
1665644400000|2022-10-13 07:00:00|8606.5|8603.7|8618.3|8614.5|8625.1|8621.9|8598.7|8595.5|553
1665644700000|2022-10-13 07:05:00|8617.7|8614.9|8636.9|8634.1|8640.7|8637.5|8610.3|8607.1|667
1665645000000|2022-10-13 07:10:00|8636.5|8632.7|8649.3|8645.5|8650.3|8647.1|8633.9|8630.7|880
1665645300000|2022-10-13 07:15:00|8648.9|8645.1|8662.9|8659.1|8671.5|8668.1|8648.3|8645.1|1279
1665645600000|2022-10-13 07:20:00|8661.9|8658.5|8657.7|8654.9|8662.3|8658.9|8647.7|8644.5|489
1665645900000|2022-10-13 07:25:00|8658.1|8653.9|8660.2|8656.4|8669.2|8666|8656.7|8653.3|405
1665646200000|2022-10-13 07:30:00|8659.8|8657|8653.2|8649.4|8665.2|8662|8651.2|8648.4|475
1665646500000|2022-10-13 07:35:00|8652.2|8649|8663.6|8659.8|8665.2|8661.8|8643.7|8640.4|367
1665646800000|2022-10-13 07:40:00|8664|8660.2|8670.6|8666.8|8681.7|8678.4|8662.6|8659.8|557
1665647100000|2022-10-13 07:45:00|8669.6|8666.4|8674.8|8672|8682.2|8678.6|8668.6|8665.4|424
1665647400000|2022-10-13 07:50:00|8675.2|8671.4|8678.2|8674.4|8682.8|8679|8665.3|8662.4|300
1665647700000|2022-10-13 07:55:00|8677.8|8675|8695.3|8691.5|8696.2|8692.9|8671.4|8667.6|633
1665648000000|2022-10-13 08:00:00|8695.9|8693.1|8688.7|8684.9|8700.1|8696.5|8683.3|8679.9|728
1665648300000|2022-10-13 08:05:00|8689.1|8685.3|8668.5|8665.7|8690.1|8686.9|8667.5|8664.7|709
1665648600000|2022-10-13 08:10:00|8669.5|8664.1|8670.5|8666.7|8675.9|8672.7|8663.7|8660.9|457
1665648900000|2022-10-13 08:15:00|8669.9|8667.1|8661.1|8657.3|8681.9|8678.5|8655.1|8651.9|777
1665649200000|2022-10-13 08:20:00|8660.5|8657.7|8665.3|8661.5|8671.1|8668.1|8657.6|8654.3|583
1665649500000|2022-10-13 08:25:00|8664.9|8662.1|8660.9|8657.1|8676.9|8673.5|8660.9|8657.1|983
1665649800000|2022-10-13 08:30:00|8661.1|8657.3|8696.9|8693.1|8698.1|8694.7|8660.1|8656.3|1003
1665650100000|2022-10-13 08:35:00|8696.5|8693.7|8693.2|8689.4|8703.6|8700.3|8685.6|8682.4|608
1665650400000|2022-10-13 08:40:00|8692.8|8690|8686.6|8683.8|8699.6|8696.8|8679.6|8676.8|489
1665650700000|2022-10-13 08:45:00|8687|8683.2|8689.2|8685.4|8694|8690.8|8683.6|8680.4|248
1665651000000|2022-10-13 08:50:00|8688.6|8685.8|8690.2|8686.4|8693|8689.8|8680.2|8677.4|459
1665651300000|2022-10-13 08:55:00|8689.6|8686.8|8691.4|8688.6|8702|8698.8|8689.2|8685.4|437
1665651600000|2022-10-13 09:00:00|8690.6|8687.8|8675|8671.2|8702.6|8699.8|8671.4|8668.2|482
1665651900000|2022-10-13 09:05:00|8675.4|8672.6|8675|8671.2|8681|8677.2|8665.4|8661.6|586
1665652200000|2022-10-13 09:10:00|8675.4|8671.6|8689.9|8686.1|8695.1|8692.3|8667.4|8664.6|455
1665652500000|2022-10-13 09:15:00|8689.5|8686.7|8677.3|8674.5|8692.1|8688.9|8676.3|8672.5|483
1665652800000|2022-10-13 09:20:00|8677.7|8673.9|8632.1|8629.3|8679.9|8676.5|8630.5|8626.9|1502
1665653100000|2022-10-13 09:25:00|8633.1|8629.7|8648.9|8645.1|8649.3|8646.3|8630.1|8626.9|594
1665653400000|2022-10-13 09:30:00|8648.5|8645.7|8651.3|8648.5|8654.7|8651.3|8640.1|8636.9|420
1665653700000|2022-10-13 09:35:00|8651.9|8648.1|8666.1|8662.3|8667.9|8664.5|8648.3|8644.9|597
1665654000000|2022-10-13 09:40:00|8665.6|8662.8|8672.4|8669.6|8676.9|8673.6|8658.5|8655.2|330
1665654300000|2022-10-13 09:45:00|8671.4|8668.6|8660.4|8656.6|8677.9|8674.6|8654.6|8651.3|426
1665654600000|2022-10-13 09:50:00|8660.8|8657|8662|8658.2|8670.9|8667.6|8658.4|8654.6|196
1665654900000|2022-10-13 09:55:00|8662.4|8658.6|8656.2|8653.4|8662.4|8659|8643|8639.2|538
1665655200000|2022-10-13 10:00:00|8654.6|8650.8|8661.2|8657.4|8663.6|8660.4|8649.2|8645.8|230
1665655500000|2022-10-13 10:05:00|8661.6|8657.8|8638.2|8635.4|8661.6|8658.2|8638.2|8634.8|258
1665655800000|2022-10-13 10:10:00|8639.2|8635.8|8629.4|8625.6|8641.7|8638.4|8625.4|8622.2|631
1665656100000|2022-10-13 10:15:00|8629|8625.2|8635.6|8631.8|8647.6|8644.2|8626|8622.8|437
1665656400000|2022-10-13 10:20:00|8635.2|8632.4|8634.1|8631.3|8643.1|8640.3|8628.2|8624.9|275
1665656700000|2022-10-13 10:25:00|8634.3|8631.5|8631.1|8628.3|8641.6|8638.3|8628.9|8625.7|197
1665657000000|2022-10-13 10:30:00|8631.3|8628.5|8621.3|8617.5|8631.7|8628.5|8614.8|8611.5|639
1665657300000|2022-10-13 10:35:00|8621.8|8619|8621.3|8617.5|8624.3|8621.5|8616.7|8613.4|216
1665657600000|2022-10-13 10:40:00|8620.9|8618.1|8631.3|8627.5|8631.3|8627.9|8618.7|8615.4|344
1665657900000|2022-10-13 10:45:00|8630.7|8627.9|8626.1|8622.3|8632.1|8628.9|8618.7|8615.3|232
1665658200000|2022-10-13 10:50:00|8625.1|8621.9|8635.7|8632.9|8638.7|8634.9|8621.1|8617.9|282
1665658500000|2022-10-13 10:55:00|8636.1|8632.3|8638.7|8634.9|8641.2|8637.9|8632.1|8629.3|183
1665658800000|2022-10-13 11:00:00|8639.1|8636.3|8640.7|8637.9|8645.1|8641.9|8636.9|8633.5|188
1665659100000|2022-10-13 11:05:00|8641.5|8638.7|8646.7|8642.9|8649.2|8645.9|8634.7|8631.9|366
1665659400000|2022-10-13 11:10:00|8646.2|8643.4|8653.2|8649.4|8657.3|8654|8642.2|8639.3|663
1665659700000|2022-10-13 11:15:00|8652.8|8649|8649.6|8645.8|8659|8656.2|8647.4|8644.4|263
1665660000000|2022-10-13 11:20:00|8649.2|8645.4|8642.2|8638.4|8653.6|8650|8641.6|8638.2|374
1665660300000|2022-10-13 11:25:00|8642.6|8638.8|8650|8646.2|8658.2|8655|8637|8634|393
1665660600000|2022-10-13 11:30:00|8649.6|8646.8|8653.2|8650.4|8659.6|8656.4|8637.6|8634.4|635
1665660900000|2022-10-13 11:35:00|8653.8|8650|8678.8|8675|8684.2|8680.5|8653.7|8650|994
1665661200000|2022-10-13 11:40:00|8678.7|8674.9|8667.3|8664.5|8685.3|8681.9|8659.6|8656.3|704
1665661500000|2022-10-13 11:45:00|8667.7|8664.9|8657.7|8654.9|8670.3|8666.9|8649.7|8646.5|575
1665661800000|2022-10-13 11:50:00|8658.3|8654.5|8662.3|8658.5|8666.9|8663.7|8652.3|8648.9|549
1665662100000|2022-10-13 11:55:00|8661.9|8659.1|8661.9|8659.1|8668.9|8666.1|8653.9|8650.5|521
1665662400000|2022-10-13 12:00:00|8662.1|8659.3|8668.9|8666.1|8682.5|8679.3|8660.9|8657.7|852
1665662700000|2022-10-13 12:05:00|8669.5|8665.7|8642.3|8639.5|8675.4|8672.1|8635.3|8632.4|1272
1665663000000|2022-10-13 12:10:00|8643.3|8639.9|8640.7|8637.9|8647.7|8643.9|8633.1|8629.9|636
1665663300000|2022-10-13 12:15:00|8641.1|8637.3|8644.2|8640.4|8656.4|8653.4|8637.6|8634.4|784
1665663600000|2022-10-13 12:20:00|8643.8|8641|8614.1|8610.3|8645.2|8642|8611.3|8608.5|1969
1665663900000|2022-10-13 12:25:00|8613.7|8609.9|8632.2|8624.4|8637.3|8634|8607.1|8603.9|1601
1665664200000|2022-10-13 12:30:00|8630.2|8626.4|8547.1|8543.3|8632.3|8626.4|8524.1|8520.3|7797
1665664500000|2022-10-13 12:35:00|8546.5|8543.7|8543.7|8539.9|8561.5|8558.7|8536.3|8533.1|2222
1665664800000|2022-10-13 12:40:00|8543.3|8540.5|8511.1|8508.3|8546.3|8543.1|8504.5|8501.1|3527
1665665100000|2022-10-13 12:45:00|8511.5|8507.7|8477.5|8474.7|8523.7|8520.3|8473.9|8470.7|4916
1665665400000|2022-10-13 12:50:00|8476.9|8473.7|8474.9|8472.1|8492.5|8489.3|8464.9|8461.7|2844
1665665700000|2022-10-13 12:55:00|8475.5|8471.7|8502.5|8498.7|8508.3|8504.7|8473.5|8470.5|3340
1665666000000|2022-10-13 13:00:00|8501.9|8499.1|8490.7|8486.9|8531.3|8527.9|8481.7|8478.3|4053
1665666300000|2022-10-13 13:05:00|8489.7|8487.9|8518.1|8514.3|8521.6|8518.3|8482|8478.7|2421
1665666600000|2022-10-13 13:10:00|8518.6|8514.8|8512.7|8508.9|8533.2|8530|8499.5|8496.7|4024
1665666900000|2022-10-13 13:15:00|8513.1|8509.3|8505.1|8501.3|8525.3|8522.5|8504.1|8501.3|1850
1665667200000|2022-10-13 13:20:00|8504.7|8501.9|8526.1|8523.3|8529.2|8525.9|8499.5|8496.3|2245
1665667500000|2022-10-13 13:25:00|8525.7|8522.9|8545.2|8542.4|8554.8|8551|8517.2|8514.4|2464
1665667800000|2022-10-13 13:30:00|8545.8|8542|8610.8|8607|8611.2|8608|8544.8|8541.4|4083
1665668100000|2022-10-13 13:35:00|8610.2|8608|8583.2|8580.4|8618.9|8615.5|8572.2|8568.9|3523
1665668400000|2022-10-13 13:40:00|8579.2|8576.4|8578.1|8575.3|8608.3|8604.9|8567.6|8564.4|2081
1665668700000|2022-10-13 13:45:00|8578.7|8574.9|8594.7|8590.9|8595.1|8592.3|8570|8566.3|1852
1665669000000|2022-10-13 13:50:00|8594.1|8591.3|8589.3|8585.5|8606.7|8603.5|8581.9|8578.1|1741
1665669300000|2022-10-13 13:55:00|8589.7|8585.9|8592.5|8588.7|8603.9|8601.1|8574.1|8570.8|1494
1665669600000|2022-10-13 14:00:00|8591.3|8588.5|8585.5|8581.7|8597.1|8593.9|8576.5|8573.3|1624
1665669900000|2022-10-13 14:05:00|8585.9|8582.1|8575.5|8571.7|8599.2|8595.9|8560|8556.6|2635
1665670200000|2022-10-13 14:10:00|8574.1|8571.3|8580.1|8577.3|8595.1|8591.8|8564.3|8561.1|1557
1665670500000|2022-10-13 14:15:00|8579.2|8576.4|8568.6|8565.8|8584.6|8581.4|8563.6|8560.8|3304
1665670800000|2022-10-13 14:20:00|8569|8565.2|8552.6|8549.8|8580.2|8577|8549.2|8545.9|1794
1665671100000|2022-10-13 14:25:00|8553.2|8549.4|8551.1|8547.3|8559.5|8556.3|8542.6|8539.4|1743
1665671400000|2022-10-13 14:30:00|8552|8548.2|8567.5|8563.7|8584.9|8581.7|8551.5|8548.2|2272
1665671700000|2022-10-13 14:35:00|8566.5|8562.1|8608.3|8605.5|8611.3|8607.9|8563.7|8560.5|1805
1665672000000|2022-10-13 14:40:00|8608.5|8604.5|8616.2|8613.4|8623.6|8620.3|8591.1|8587.8|1695
1665672300000|2022-10-13 14:45:00|8617|8614.2|8664.4|8660.6|8671|8668|8613|8609.2|4526
1665672600000|2022-10-13 14:50:00|8665.2|8661.4|8672.8|8669|8692.6|8689.2|8664.4|8661|2933
1665672900000|2022-10-13 14:55:00|8672.4|8668.6|8665.1|8657.3|8683.4|8680.2|8660.2|8656.3|2350
1665673200000|2022-10-13 15:00:00|8639.1|8631.3|8654|8650.2|8666|8663.2|8619.5|8615.8|5874
1665673500000|2022-10-13 15:05:00|8653.6|8649.8|8724.6|8720.8|8732.9|8729.5|8650.6|8647.2|4313
1665673800000|2022-10-13 15:10:00|8723.6|8719.8|8724.8|8722|8730.7|8727.4|8708.5|8705.2|2097
1665674100000|2022-10-13 15:15:00|8726.2|8723.4|8775.9|8773.1|8804|8801|8724.8|8721.6|5470
1665674400000|2022-10-13 15:20:00|8776.4|8772.6|8768.3|8764.5|8803.4|8800.1|8759.6|8756.4|3358
1665674700000|2022-10-13 15:25:00|8767.5|8763.7|8749.3|8745.5|8772.3|8769.5|8743.2|8740.4|2879
1665675000000|2022-10-13 15:30:00|8749.7|8745.9|8762.7|8758.9|8767.1|8763.3|8736.7|8733.5|2665
1665675300000|2022-10-13 15:35:00|8763.5|8759.7|8781.7|8778.9|8789.9|8787.1|8760.1|8756.9|1848
1665675600000|2022-10-13 15:40:00|8782.3|8778.5|8780.1|8776.3|8805.1|8801.9|8771.5|8768.3|2156
1665675900000|2022-10-13 15:45:00|8780.9|8777.1|8787.1|8784.3|8798.3|8794.9|8768.5|8765.1|1826
1665676200000|2022-10-13 15:50:00|8787.5|8784.7|8825.9|8823.1|8847|8843.6|8782.5|8779.2|3497
1665676500000|2022-10-13 15:55:00|8826.9|8824.1|8826.2|8822.4|8835.3|8831.5|8808.4|8805.6|1608
1665676800000|2022-10-13 16:00:00|8825.4|8821.6|8817.2|8813.4|8835.9|8832.6|8810.4|8807.1|3098
1665677100000|2022-10-13 16:05:00|8818|8815.2|8814.2|8811.4|8824.8|8821.7|8806|8802.8|946
1665677400000|2022-10-13 16:10:00|8814.7|8810.9|8797.6|8793.8|8815.6|8812.4|8792.6|8789.3|1394
1665677700000|2022-10-13 16:15:00|8797.1|8794.3|8801.3|8798.5|8803.4|8800.1|8783.3|8780.1|1263
1665678000000|2022-10-13 16:20:00|8800.7|8797.9|8788.1|8784.3|8802.3|8799.5|8783.1|8779.9|1163
1665678300000|2022-10-13 16:25:00|8788.5|8784.7|8796.1|8792.3|8803.1|8799.9|8780.1|8776.7|710
1665678600000|2022-10-13 16:30:00|8796.5|8792.7|8793.1|8789.3|8798.5|8794.7|8778.1|8775.1|945
1665678900000|2022-10-13 16:35:00|8793.7|8790.3|8782.7|8778.9|8797.1|8793.9|8782|8778.7|1049
1665679200000|2022-10-13 16:40:00|8783.1|8779.3|8789.5|8785.7|8801.7|8798.9|8781.7|8778.3|699
1665679500000|2022-10-13 16:45:00|8788.9|8786.1|8796|8793.2|8799.1|8796.2|8779|8775.3|802
1665679800000|2022-10-13 16:50:00|8795.6|8792.8|8802.4|8798.6|8812.6|8809.4|8794|8790.7|1379
1665680100000|2022-10-13 16:55:00|8802|8799.2|8810.3|8807.5|8814.8|8811.6|8800.4|8796.6|981
1665680400000|2022-10-13 17:00:00|8809.8|8807|8821.6|8817.8|8825.8|8822.8|8809.7|8806.5|1109
1665680700000|2022-10-13 17:05:00|8821.8|8818|8810.9|8807.1|8832.6|8829.4|8809.9|8806.1|1185
1665681000000|2022-10-13 17:10:00|8810.3|8807.5|8808.9|8805.1|8822.9|8819.1|8801.7|8798.5|951
1665681300000|2022-10-13 17:15:00|8808.5|8804.7|8833.1|8830.3|8836.1|8832.9|8807.1|8803.7|1046
1665681600000|2022-10-13 17:20:00|8832.7|8829.9|8842.9|8839.1|8860.2|8856.9|8831.1|8828.3|2334
1665681900000|2022-10-13 17:25:00|8841.9|8838.1|8856|8852.2|8861.6|8858.8|8839.9|8836.1|1254
1665682200000|2022-10-13 17:30:00|8855.6|8852.8|8852.2|8849.4|8860|8856.2|8843.4|8840.6|1764
1665682500000|2022-10-13 17:35:00|8852.6|8848.8|8849.2|8846.4|8859.4|8856.4|8843.8|8840.4|2190
1665682800000|2022-10-13 17:40:00|8849.6|8846.8|8844.9|8842.1|8856.6|8853.6|8839.8|8836.5|1506
1665683100000|2022-10-13 17:45:00|8845.5|8841.7|8833.2|8829.4|8848.9|8846.1|8830.6|8827.2|1835
1665683400000|2022-10-13 17:50:00|8832.7|8828.9|8832.1|8828.3|8841.2|8837.8|8827.6|8824.3|786
1665683700000|2022-10-13 17:55:00|8831.7|8828.9|8849.1|8846.3|8854.1|8850.7|8830.1|8826.9|1720
1665684000000|2022-10-13 18:00:00|8848.6|8845.8|8835.9|8832.1|8849.1|8845.8|8830.5|8827.5|2441
1665684300000|2022-10-13 18:05:00|8836.4|8832.6|8829.4|8825.6|8843.8|8840.4|8828.4|8825.6|1488
1665684600000|2022-10-13 18:10:00|8829|8826.2|8842.2|8838.4|8842.6|8839.4|8828.2|8825.2|1296
1665684900000|2022-10-13 18:15:00|8841.8|8839|8842.2|8839.4|8848.6|8845.8|8833|8829.2|2662
1665685200000|2022-10-13 18:20:00|8842.6|8838.8|8843.3|8839.5|8846.2|8842.5|8826.6|8822.8|4572
1665685500000|2022-10-13 18:25:00|8843.7|8839.9|8813.5|8810.7|8847.1|8844.3|8812.7|8809|14891
1665685800000|2022-10-13 18:30:00|8814.1|8810.3|8812.2|8808.4|8816.7|8813.7|8802.1|8798.9|3779
1665686100000|2022-10-13 18:35:00|8812.6|8808.8|8821.2|8818.4|8826.6|8823.4|8811.6|8808.4|1047
1665686400000|2022-10-13 18:40:00|8821.6|8817.8|8807.2|8804.4|8822.7|8819.4|8805.2|8802|715
1665686700000|2022-10-13 18:45:00|8807.6|8803.8|8802.4|8799.6|8814.4|8811|8802.4|8799.1|620
1665687000000|2022-10-13 18:50:00|8801.8|8799|8811.3|8808.5|8816.9|8814|8800.9|8797.6|347
1665687300000|2022-10-13 18:55:00|8811.8|8808|8812.5|8809.7|8815.9|8813.1|8806.8|8804|1246
1665687600000|2022-10-13 19:00:00|8812.7|8809.9|8826.5|8823.7|8826.9|8823.7|8808.9|8805.7|440
1665687900000|2022-10-13 19:05:00|8826.9|8823.1|8830.6|8827.8|8833.3|8830.3|8825.5|8822.1|545
1665688200000|2022-10-13 19:10:00|8831.1|8827.3|8820.5|8817.7|8831.1|8827.3|8819.9|8816.7|401
1665688500000|2022-10-13 19:15:00|8821|8817.2|8825.9|8822.1|8826.9|8823.6|8818.9|8815.7|196
1665688800000|2022-10-13 19:20:00|8825.4|8822.6|8822.8|8819|8825.9|8822.6|8819.9|8817|208
1665689100000|2022-10-13 19:25:00|8822.4|8819.6|8817.2|8814.4|8826.8|8823.6|8816.3|8813|523
1665689400000|2022-10-13 19:30:00|8817.1|8814.3|8806.4|8803.6|8819.8|8816.6|8806.3|8803|794
1665689700000|2022-10-13 19:35:00|8806.8|8803|8806|8802.2|8808|8804.8|8800.6|8797.8|259
1665690000000|2022-10-13 19:40:00|8805|8801.2|8807|8803.2|8807.4|8804.2|8800.6|8797.8|157
1665690300000|2022-10-13 19:45:00|8806.4|8803.6|8804.9|8801.1|8808.1|8805.2|8802.5|8799.2|252
1665690600000|2022-10-13 19:50:00|8804.5|8801.7|8815.8|8813|8817.2|8814|8802.9|8799.6|312
1665690900000|2022-10-13 19:55:00|8816.8|8814|8810.7|8806.9|8817.6|8814.4|8806.2|8802.8|285
1665691200000|2022-10-13 20:00:00|8810.2|8807.4|8814.1|8811.3|8818.2|8814.9|8808.7|8804.9|149
1665691500000|2022-10-13 20:05:00|8814.6|8810.8|8814.7|8811.9|8818.1|8814.9|8813.1|8809.9|92
1665691800000|2022-10-13 20:10:00|8815.1|8811.3|8816.1|8813.3|8820.7|8817.9|8814.3|8810.9|166
1665692100000|2022-10-13 20:15:00|8816.3|8813.5|8822.1|8819.3|8822.5|8819.7|8816.3|8813.5|99
1665692400000|2022-10-13 20:20:00|8822.5|8819.7|8825.1|8822.3|8825.5|8822.7|8821.5|8818.3|124
1665692700000|2022-10-13 20:25:00|8825.5|8821.7|8830.5|8826.7|8830.9|8828.1|8822.7|8818.9|120
1665693000000|2022-10-13 20:30:00|8830.1|8826.3|8826.1|8822.3|8830.5|8826.7|8820.5|8817.3|120
1665693300000|2022-10-13 20:35:00|8825.1|8821.8|8829|8826.2|8830.5|8826.7|8825.1|8821.3|44
1665693600000|2022-10-13 20:40:00|8829.6|8825.8|8824.4|8820.6|8830|8826.8|8822.5|8819.7|192
1665693900000|2022-10-13 20:45:00|8823.4|8819.6|8830|8826.2|8830.4|8827.2|8823|8819.2|114
1665694200000|2022-10-13 20:50:00|8830.4|8826.6|8833|8829.2|8836.6|8833|8828.6|8825.6|302
1665694500000|2022-10-13 20:55:00|8832.4|8829.6|8823.4|8819.6|8834|8830.6|8822|8818.6|323
1665698400000|2022-10-13 22:00:00|8825.8|8818|8818.6|8814.8|8827.1|8822.9|8813.5|8810.2|231
1665698700000|2022-10-13 22:05:00|8818.2|8815.4|8814.6|8811.8|8819.1|8815.8|8814.6|8811.3|55
1665699000000|2022-10-13 22:10:00|8814.2|8810.4|8811.6|8808.8|8815|8811.8|8811.6|8808.2|50
1665699300000|2022-10-13 22:15:00|8812|8808.2|8813.6|8809.8|8815|8811.2|8810.6|8806.8|58
1665699600000|2022-10-13 22:20:00|8813.2|8810.4|8806.6|8802.8|8816|8812.8|8806|8802.8|56
1665699900000|2022-10-13 22:25:00|8806.2|8803.4|8812.2|8809.4|8812.2|8809.4|8805.2|8801.9|25
1665700200000|2022-10-13 22:30:00|8812.7|8809.9|8812.6|8808.8|8816.6|8812.8|8812.6|8808.8|14
1665700500000|2022-10-13 22:35:00|8813|8809.8|8814.5|8811.7|8819.5|8815.7|8811.6|8807.8|27
1665700800000|2022-10-13 22:40:00|8815.1|8811.3|8818.5|8815.7|8820.5|8816.7|8815.1|8811.3|60
1665701100000|2022-10-13 22:45:00|8817.7|8814.9|8819.5|8816.7|8819.5|8816.7|8816.5|8813.3|25
1665701400000|2022-10-13 22:50:00|8818.9|8815.7|8816.1|8812.3|8819.9|8816.7|8815.5|8812.3|25
1665701700000|2022-10-13 22:55:00|8815.5|8812.7|8818.9|8815.1|8819.9|8816.7|8815.5|8812.3|26
1665702000000|2022-10-13 23:00:00|8818.5|8814.7|8810.5|8807.7|8818.5|8815.1|8810.5|8807.7|38
1665702300000|2022-10-13 23:05:00|8810.9|8808.1|8810|8807.2|8811.1|8808.1|8809|8806.2|29
1665702600000|2022-10-13 23:10:00|8811|8808.2|8811.4|8808.6|8813|8809.7|8809.5|8806.2|53
1665702900000|2022-10-13 23:15:00|8811.9|8808.1|8812|8808.2|8813.4|8810.2|8810.4|8807.2|52
1665703200000|2022-10-13 23:20:00|8811.6|8808.8|8810|8807.2|8813|8809.6|8808.4|8805.2|110
1665703500000|2022-10-13 23:25:00|8810.4|8807.6|8820.4|8817.6|8821.4|8817.6|8810.4|8806.6|119
1665703800000|2022-10-13 23:30:00|8820|8816.6|8808.2|8804.4|8821|8817.6|8806.2|8801|198
1665704100000|2022-10-13 23:35:00|8807.2|8804.8|8808.2|8805.4|8810.2|8806.8|8807.2|8804|19
1665704400000|2022-10-13 23:40:00|8807.8|8804.4|8808.2|8804.4|8813.6|8810.4|8806.2|8802.8|44
1665704700000|2022-10-13 23:45:00|8806.8|8803|8810.2|8807.4|8810.6|8807.4|8806.2|8802.9|26
1665705000000|2022-10-13 23:50:00|8810.8|8807|8810.6|8806.8|8813.2|8810|8807.2|8804|53
1665705300000|2022-10-13 23:55:00|8809.6|8806.4|8801.2|8798.4|8810.2|8807.4|8801.2|8798.4|47
1665705600000|2022-10-14 00:00:00|8801.6|8797.8|8800.7|8796.9|8802.2|8798.8|8792.6|8789.4|241
1665705900000|2022-10-14 00:05:00|8801.1|8797.3|8788.1|8785.3|8805.6|8802.3|8787.1|8784.3|170
1665706200000|2022-10-14 00:10:00|8789|8786.2|8784.1|8781.3|8793.7|8790.3|8784.1|8780.8|122
1665706500000|2022-10-14 00:15:00|8784.7|8780.9|8783.5|8779.7|8789.1|8785.3|8779.5|8775.7|131
1665706800000|2022-10-14 00:20:00|8784.4|8780.6|8784.1|8781.3|8791.7|8788.3|8779.5|8776.7|159
1665707100000|2022-10-14 00:25:00|8784.7|8780.9|8793.1|8789.3|8793.7|8790.3|8784.1|8780.9|93
1665707400000|2022-10-14 00:30:00|8792.7|8788.9|8790.6|8786.8|8793.2|8789.4|8786.2|8782.8|56
1665707700000|2022-10-14 00:35:00|8790.2|8786.4|8790.8|8787|8794.6|8791.4|8789.2|8786|67
1665708000000|2022-10-14 00:40:00|8791.2|8787.4|8788.6|8784.8|8792.2|8789|8787.2|8784|52
1665708300000|2022-10-14 00:45:00|8788.2|8785.4|8798.2|8795.4|8799.6|8795.8|8788.2|8785.4|96
1665708600000|2022-10-14 00:50:00|8798.6|8795.8|8796|8793.2|8798.6|8795.8|8791.2|8788.4|43
1665708900000|2022-10-14 00:55:00|8796.4|8792.6|8796.6|8792.8|8798.6|8795.4|8793|8790.2|73
1665709200000|2022-10-14 01:00:00|8796.2|8793.4|8765.3|8761.5|8796.6|8793.4|8762.1|8758.8|738
1665709500000|2022-10-14 01:05:00|8764.9|8762.1|8779.3|8775.5|8781.7|8778.9|8763.9|8760.5|320
1665709800000|2022-10-14 01:10:00|8778.3|8774.9|8786.3|8783.5|8789.7|8786.5|8778.3|8774.9|248
1665710100000|2022-10-14 01:15:00|8787.3|8783.9|8788.8|8785|8789.3|8786.5|8781.3|8778|153
1665710400000|2022-10-14 01:20:00|8788.3|8785.5|8799.2|8796.4|8801.7|8798.5|8788.3|8785|217
1665710700000|2022-10-14 01:25:00|8800.2|8797.4|8795.7|8791.9|8801.8|8798.9|8793.2|8789.9|110
1665711000000|2022-10-14 01:30:00|8796.7|8792.9|8798.2|8795.4|8805.7|8802.4|8795.7|8792.4|166
1665711300000|2022-10-14 01:35:00|8798.6|8794.4|8794.2|8791.4|8800.8|8797.6|8791.4|8788|95
1665711600000|2022-10-14 01:40:00|8794.8|8791|8815.4|8812.6|8816.4|8813.6|8794|8790.4|321
1665711900000|2022-10-14 01:45:00|8817.2|8813.4|8829.8|8826|8832.6|8829.2|8815.4|8812|467
1665712200000|2022-10-14 01:50:00|8830.6|8826.8|8833.2|8829.4|8836.6|8833.4|8822.2|8819.4|251
1665712500000|2022-10-14 01:55:00|8832.2|8828.8|8833.1|8830.3|8835.2|8832.4|8828.7|8825.4|313
1665712800000|2022-10-14 02:00:00|8832.1|8828.3|8834.1|8831.3|8839.7|8836.4|8827.6|8824.8|257
1665713100000|2022-10-14 02:05:00|8834.7|8830.9|8829.5|8825.7|8838.5|8835.3|8828.1|8824.7|154
1665713400000|2022-10-14 02:10:00|8828.1|8825.3|8824.1|8821.3|8831.5|8828.3|8820.1|8816.9|142
1665713700000|2022-10-14 02:15:00|8824.7|8820.9|8822.7|8818.9|8828.7|8825.9|8821.1|8817.9|117
1665714000000|2022-10-14 02:20:00|8822.3|8819.5|8819.1|8815.3|8824.1|8820.7|8819.1|8815.3|103
1665714300000|2022-10-14 02:25:00|8818.1|8815.7|8818.1|8815.3|8819.5|8816.3|8816.1|8812.8|85
1665714600000|2022-10-14 02:30:00|8818.6|8814.8|8832.1|8828.3|8834.5|8830.7|8815.5|8812.7|310
1665714900000|2022-10-14 02:35:00|8833.5|8829.7|8839|8835.2|8847.6|8844.2|8831|8827.7|302
1665715200000|2022-10-14 02:40:00|8838.5|8835.7|8831.4|8828.6|8842.4|8839.2|8831.4|8827.8|125
1665715500000|2022-10-14 02:45:00|8831.9|8829.1|8830|8827.2|8833|8829.2|8828|8824.6|106
1665715800000|2022-10-14 02:50:00|8830.6|8826.8|8825.8|8822|8832|8828.2|8821.4|8817.6|111
1665716100000|2022-10-14 02:55:00|8825.3|8822.5|8827.8|8825|8830.4|8827|8823.8|8820.6|94
1665716400000|2022-10-14 03:00:00|8828.8|8824.5|8823.8|8821|8829.4|8826.1|8823.8|8820|104
1665716700000|2022-10-14 03:05:00|8824.4|8820.6|8811.8|8809|8825.8|8822.6|8809.8|8807|197
1665717000000|2022-10-14 03:10:00|8812.4|8809.6|8815.8|8812|8818.2|8815|8807.8|8804.6|150
1665717300000|2022-10-14 03:15:00|8815.4|8812.6|8809.8|8807|8816.2|8813|8809.8|8807|98
1665717600000|2022-10-14 03:20:00|8810.3|8806.5|8810.3|8806.5|8815.3|8812|8808.8|8805.5|100
1665717900000|2022-10-14 03:25:00|8811.3|8807.5|8804.3|8800.5|8812.2|8808.9|8803.6|8799.9|183
1665718200000|2022-10-14 03:30:00|8805.2|8801.4|8807.7|8803.9|8809.3|8806.1|8804.2|8800.9|126
1665718500000|2022-10-14 03:35:00|8806.6|8803.8|8805.7|8801.9|8809.7|8806.9|8803.3|8799.9|66
1665718800000|2022-10-14 03:40:00|8805.3|8801.5|8810.7|8807.9|8814.3|8811.3|8805.3|8801.5|97
1665719100000|2022-10-14 03:45:00|8811.3|8806.9|8810.3|8806.5|8815.1|8811.9|8808.3|8805.5|55
1665719400000|2022-10-14 03:50:00|8811.3|8807.5|8797.5|8794.7|8812.3|8808.9|8797.5|8794.3|379
1665719700000|2022-10-14 03:55:00|8798.1|8794.3|8797.8|8794|8799.3|8796|8791.9|8789.1|228
1665720000000|2022-10-14 04:00:00|8797.3|8794.5|8794.9|8791.1|8798.9|8796|8792.3|8789.1|83
1665720300000|2022-10-14 04:05:00|8794.3|8791.5|8807.7|8804.9|8807.7|8804.9|8792.3|8789.1|266
1665720600000|2022-10-14 04:10:00|8808.7|8805.5|8810.7|8806.9|8813.3|8810.1|8807.7|8804.5|96
1665720900000|2022-10-14 04:15:00|8810.3|8807.5|8808.7|8805.9|8810.7|8807.9|8805.3|8802.1|42
1665721200000|2022-10-14 04:20:00|8808.3|8805.5|8810.3|8807.5|8812.8|8809.5|8806.3|8803|102
1665721500000|2022-10-14 04:25:00|8810.8|8807|8811.3|8808.5|8814.8|8811.5|8810.3|8807|89
1665721800000|2022-10-14 04:30:00|8811.2|8808.4|8813.7|8809.9|8813.7|8810.4|8808.8|8806|74
1665722100000|2022-10-14 04:35:00|8813.2|8810.4|8816.8|8813|8818.8|8815.6|8813.2|8810.4|86
1665722400000|2022-10-14 04:40:00|8817.2|8814.4|8817.8|8814|8822.2|8818.4|8814.2|8810.8|132
1665722700000|2022-10-14 04:45:00|8818.2|8814.4|8819.6|8815.8|8820.8|8817.5|8817.2|8814|51
1665723000000|2022-10-14 04:50:00|8819.2|8815.4|8819.6|8815.8|8821.2|8817.9|8817.2|8814|35
1665723300000|2022-10-14 04:55:00|8818.8|8815|8819.3|8815.5|8819.7|8816.5|8814.2|8810.8|129
1665723600000|2022-10-14 05:00:00|8818.7|8815.9|8826.7|8822.9|8829.9|8827.1|8817.3|8813.9|315
1665723900000|2022-10-14 05:05:00|8826.5|8823.7|8830.1|8826.3|8834.1|8830.3|8826.5|8823.7|127
1665724200000|2022-10-14 05:10:00|8829.7|8826.9|8827.1|8823.3|8831.1|8827.3|8824.6|8821.8|77
1665724500000|2022-10-14 05:15:00|8826.1|8822.7|8829.7|8825.9|8830.7|8827.9|8824.1|8821.3|113
1665724800000|2022-10-14 05:20:00|8829.1|8826.3|8831.7|8827.9|8832.1|8828.9|8826.7|8822.9|53
1665725100000|2022-10-14 05:25:00|8830.7|8828.3|8827.1|8824.3|8831.7|8828.3|8823.1|8819.9|128
1665725400000|2022-10-14 05:30:00|8827.5|8823.7|8841.5|8837.7|8843.1|8839.3|8818.1|8814.7|479
1665725700000|2022-10-14 05:35:00|8841.1|8838.3|8839.2|8836.4|8841.6|8838.4|8836.6|8833.3|167
1665726000000|2022-10-14 05:40:00|8839.4|8836.6|8838.2|8835.4|8850.2|8847.4|8837.2|8834|377
1665726300000|2022-10-14 05:45:00|8839.2|8836.4|8838.6|8834.8|8841.6|8838.4|8835|8831.2|167
1665726600000|2022-10-14 05:50:00|8838|8835.2|8839.2|8836.4|8840.6|8836.8|8836|8832.4|142
1665726900000|2022-10-14 05:55:00|8839.6|8835.8|8834.2|8831.4|8840.6|8836.8|8831.6|8828.4|128
1665727200000|2022-10-14 06:00:00|8833.2|8830.4|8824.6|8820.8|8834.6|8831.4|8820.2|8816.8|203
1665727500000|2022-10-14 06:05:00|8824.1|8821.3|8823.1|8819.3|8833.6|8830.3|8820.1|8816.9|160
1665727800000|2022-10-14 06:10:00|8823.6|8820.3|8824.1|8820.3|8828.6|8825.3|8820|8816.7|125
1665728100000|2022-10-14 06:15:00|8823.5|8820.7|8840.1|8837.3|8842.5|8839.3|8822.1|8818.9|115
1665728400000|2022-10-14 06:20:00|8840.5|8836.3|8838.7|8834.9|8853.7|8850.7|8836.1|8832.7|334
1665728700000|2022-10-14 06:25:00|8839.1|8835.3|8841.7|8837.9|8845.7|8842.3|8837.1|8833.9|139
1665729000000|2022-10-14 06:30:00|8841.1|8838.3|8846.1|8842.3|8848.1|8844.3|8838.1|8835.3|164
1665729300000|2022-10-14 06:35:00|8846.2|8843.3|8861|8857.2|8872.6|8869.8|8845.1|8841.8|781
1665729600000|2022-10-14 06:40:00|8860|8856.2|8861|8858.2|8863|8860.2|8852|8848.8|593
1665729900000|2022-10-14 06:45:00|8861.5|8857.7|8852|8848.2|8869.6|8866.2|8845|8841.6|581
1665730200000|2022-10-14 06:50:00|8851|8848.7|8841|8838.2|8852.4|8849.2|8841|8838.2|209
1665730500000|2022-10-14 06:55:00|8841.6|8837.8|8847|8844.2|8850|8846.8|8838.4|8835.1|263
1665730800000|2022-10-14 07:00:00|8846.4|8843.6|8843|8840.2|8856.4|8853.2|8835.4|8832.2|377
1665731100000|2022-10-14 07:05:00|8843.6|8839.8|8844|8841.2|8858|8854.2|8835.4|8831.6|570
1665731400000|2022-10-14 07:10:00|8844.4|8840.6|8842.4|8838.6|8845.4|8842.2|8831|8827.7|293
1665731700000|2022-10-14 07:15:00|8842|8838.2|8835.1|8832.3|8854.6|8851.3|8831.1|8827.7|350
1665732000000|2022-10-14 07:20:00|8835.7|8831.9|8819.5|8816.7|8843.5|8840.3|8818.7|8815.9|435
1665732300000|2022-10-14 07:25:00|8818.9|8816.1|8828.5|8824.7|8831.6|8828.8|8817.5|8813.7|354
1665732600000|2022-10-14 07:30:00|8827.1|8824.3|8810.1|8807.3|8830.1|8826.8|8808.1|8804.8|410
1665732900000|2022-10-14 07:35:00|8810.2|8807.4|8821.6|8817.8|8824.6|8821.4|8802.2|8799.4|587
1665733200000|2022-10-14 07:40:00|8821.2|8817.4|8855.6|8851.8|8856.2|8852.8|8814.8|8811.4|605
1665733500000|2022-10-14 07:45:00|8855|8852.2|8831.9|8828.1|8857.9|8854.6|8830.9|8827.6|427
1665733800000|2022-10-14 07:50:00|8830.9|8829.1|8820.4|8816.6|8834.9|8831.6|8808.8|8805.6|601
1665734100000|2022-10-14 07:55:00|8819.8|8817|8835.8|8832|8836.8|8834|8809.8|8806.6|511
1665734400000|2022-10-14 08:00:00|8835.7|8832.9|8828|8824.2|8837.4|8833.6|8818|8814.6|314
1665734700000|2022-10-14 08:05:00|8828.4|8825.2|8795.5|8791.7|8836|8832.6|8795|8791.7|432
1665735000000|2022-10-14 08:10:00|8797.4|8793.6|8805.4|8801.6|8810.4|8807.1|8795|8791.7|551
1665735300000|2022-10-14 08:15:00|8804.8|8802|8805.9|8802.1|8821.2|8817.4|8803.9|8800.6|347
1665735600000|2022-10-14 08:20:00|8806.9|8804.1|8786.2|8782.4|8807.5|8804.2|8769.2|8765.9|1057
1665735900000|2022-10-14 08:25:00|8785.8|8783|8754.6|8751.8|8789.2|8786|8745.2|8742.4|1327
1665736200000|2022-10-14 08:30:00|8755.2|8751.4|8758.3|8754.5|8764.2|8760.9|8739.3|8736.5|883
1665736500000|2022-10-14 08:35:00|8758.7|8754.9|8757.7|8754.9|8767.5|8762.9|8749.3|8745.5|508
1665736800000|2022-10-14 08:40:00|8758.3|8755.5|8760.4|8756.6|8770.3|8767.5|8755.7|8752.1|649
1665737100000|2022-10-14 08:45:00|8759.9|8757.1|8770.8|8767|8775.4|8771.6|8759.3|8755.5|424
1665737400000|2022-10-14 08:50:00|8770.4|8767.6|8760.8|8757|8776.4|8772.6|8752.4|8749.1|324
1665737700000|2022-10-14 08:55:00|8759.8|8756.6|8747.1|8743.3|8761.3|8758|8741.2|8737.4|599
1665738000000|2022-10-14 09:00:00|8746.7|8742.9|8749.6|8746.8|8758.2|8754.9|8740.5|8737.2|314
1665738300000|2022-10-14 09:05:00|8749.2|8746.4|8766.2|8762.4|8767.4|8764|8749.2|8746|392
1665738600000|2022-10-14 09:10:00|8766.6|8762.8|8766.6|8762.8|8775.2|8772.4|8761.6|8758.3|428
1665738900000|2022-10-14 09:15:00|8767|8763.2|8764|8760.2|8772.2|8768.8|8761.6|8758.4|223
1665739200000|2022-10-14 09:20:00|8763.6|8760.8|8771.9|8768.1|8774.5|8771.2|8753.5|8750.2|576
1665739500000|2022-10-14 09:25:00|8771.3|8768.5|8734.4|8731.6|8771.4|8768.5|8733.4|8730.6|805
1665739800000|2022-10-14 09:30:00|8735.9|8732.1|8717.3|8714.5|8741.4|8737.8|8714.8|8711.5|737
1665740100000|2022-10-14 09:35:00|8716.8|8714|8732.8|8729|8732.8|8729.4|8707.7|8704|672
1665740400000|2022-10-14 09:40:00|8733.2|8729.4|8733.2|8730.4|8737.8|8734.4|8727|8723.4|329
1665740700000|2022-10-14 09:45:00|8733.8|8730|8753.6|8749.8|8760.8|8757.4|8728.2|8724.9|861
1665741000000|2022-10-14 09:50:00|8753.7|8749.9|8748.1|8744.3|8753.8|8750.3|8738.2|8734.8|431
1665741300000|2022-10-14 09:55:00|8747.6|8744.8|8750|8747.2|8755.2|8751.4|8733.6|8730.3|460
1665741600000|2022-10-14 10:00:00|8749.5|8746.7|8751.6|8747.8|8751.6|8748.8|8736.8|8733|228
1665741900000|2022-10-14 10:05:00|8751|8748.2|8754.6|8751.8|8761|8757.2|8747|8743.8|300
1665742200000|2022-10-14 10:10:00|8753.6|8749.8|8735.6|8731.8|8754.6|8751.2|8734|8730.7|323
1665742500000|2022-10-14 10:15:00|8735.2|8732.4|8731.1|8727.3|8740.6|8737.3|8718.6|8715.4|447
1665742800000|2022-10-14 10:20:00|8730.7|8726.9|8742|8739.2|8744.6|8741.3|8725|8721.2|317
1665743100000|2022-10-14 10:25:00|8742.5|8738.7|8750|8746.2|8757|8754.2|8734|8730.6|423
1665743400000|2022-10-14 10:30:00|8750.4|8747.2|8744.9|8742.1|8757|8753.2|8728.5|8725.7|1056
1665743700000|2022-10-14 10:35:00|8745.5|8741.7|8731.5|8727.7|8749.4|8746.1|8728.9|8725.7|323
1665744000000|2022-10-14 10:40:00|8732.5|8728.7|8722.9|8719.1|8735.4|8731.7|8721.9|8718.7|397
1665744300000|2022-10-14 10:45:00|8722.5|8718.7|8726.9|8723.1|8727.9|8724.6|8712.9|8709.3|364
1665744600000|2022-10-14 10:50:00|8727.9|8724.1|8698.3|8694.5|8727.9|8725.1|8697.3|8694.1|1250
1665744900000|2022-10-14 10:55:00|8697.9|8695.1|8700.3|8696.5|8708.4|8705.1|8691.9|8688.7|830
1665745200000|2022-10-14 11:00:00|8700.4|8696.6|8707.4|8703.6|8718.9|8715.1|8698.9|8695.7|892
1665745500000|2022-10-14 11:05:00|8708.4|8704.6|8711.9|8709.1|8720.9|8717.1|8705.9|8702.6|388
1665745800000|2022-10-14 11:10:00|8712.4|8709.6|8701.8|8698|8719.4|8716|8696|8693.2|652
1665746100000|2022-10-14 11:15:00|8701.4|8697.6|8678.1|8674.3|8703.8|8700.6|8674.1|8670.7|1440
1665746400000|2022-10-14 11:20:00|8677.5|8674.7|8702.9|8700.1|8707.9|8704.7|8673.5|8670.7|1394
1665746700000|2022-10-14 11:25:00|8702.5|8699.7|8704.9|8701.1|8710|8706.7|8696.5|8693.3|418
1665747000000|2022-10-14 11:30:00|8704.4|8701.6|8692.1|8688.3|8705.9|8702.7|8682.9|8680.1|740
1665747300000|2022-10-14 11:35:00|8691.6|8688.8|8670.9|8667.1|8696.1|8692.8|8667.5|8664.7|1087
1665747600000|2022-10-14 11:40:00|8670.5|8667.7|8660|8656.2|8675|8671.7|8653.7|8650.5|1049
1665747900000|2022-10-14 11:45:00|8658.9|8656.1|8634.4|8630.6|8664.9|8661.7|8631.9|8628.2|1657
1665748200000|2022-10-14 11:50:00|8635|8631.2|8621.4|8618.6|8639|8635.2|8606.4|8602.6|2140
1665748500000|2022-10-14 11:55:00|8622|8618.2|8640.1|8636.3|8643.6|8640.8|8621|8617.2|823
1665748800000|2022-10-14 12:00:00|8639.6|8636.8|8653.7|8649.9|8660.1|8656.8|8635.6|8632.3|1373
1665749100000|2022-10-14 12:05:00|8653.6|8649.8|8658.7|8655.9|8661.1|8657.9|8652.6|8648.9|375
1665749400000|2022-10-14 12:10:00|8659.3|8655.5|8649.1|8645.3|8673.8|8670.9|8649.1|8645.3|1034
1665749700000|2022-10-14 12:15:00|8648.5|8645.7|8652.1|8648.3|8653.7|8650.9|8640|8636.7|548
1665750000000|2022-10-14 12:20:00|8652.5|8648.7|8649.9|8646.1|8662.9|8659.3|8649.4|8646.1|614
1665750300000|2022-10-14 12:25:00|8649.2|8646.4|8645.3|8641.5|8658.8|8655|8636.3|8633|901
1665750600000|2022-10-14 12:30:00|8644.9|8642.1|8633.6|8629.8|8650.8|8647.5|8625.2|8622|1227
1665750900000|2022-10-14 12:35:00|8634.2|8631.4|8641|8638.2|8642.6|8638.8|8622|8618.7|524
1665751200000|2022-10-14 12:40:00|8641.6|8637.8|8619.6|8615.8|8643.6|8640.6|8615.4|8611.8|1055
1665751500000|2022-10-14 12:45:00|8619|8616.2|8631.8|8628|8633.1|8629.8|8613.4|8610.2|1220
1665751800000|2022-10-14 12:50:00|8631.4|8627.6|8658.8|8655|8664.1|8660.3|8628.1|8624.8|1480
1665752100000|2022-10-14 12:55:00|8659.7|8655.9|8686.7|8682.9|8702.8|8699.5|8659.4|8655.9|2361
1665752400000|2022-10-14 13:00:00|8686.3|8682.5|8682.5|8678.7|8719.5|8716.3|8663.4|8660.2|3516
1665752700000|2022-10-14 13:05:00|8682.4|8678.6|8671.5|8667.7|8682.4|8679.2|8665.1|8662.3|1127
1665753000000|2022-10-14 13:10:00|8670.9|8668.1|8660.8|8657|8695.5|8692.3|8654.9|8651.7|1700
1665753300000|2022-10-14 13:15:00|8660.4|8656.6|8651.6|8648.8|8661.8|8658.6|8631.2|8628.4|2142
1665753600000|2022-10-14 13:20:00|8652.5|8648.7|8659.5|8655.7|8677.6|8674.8|8638.5|8635.2|2803
1665753900000|2022-10-14 13:25:00|8659|8655.2|8652.7|8649.9|8661.3|8657.6|8644|8641.2|985
1665754200000|2022-10-14 13:30:00|8653.7|8650.9|8655.7|8651.9|8692.3|8688.9|8639.2|8636.4|2739
1665754500000|2022-10-14 13:35:00|8655.3|8652.5|8681.3|8678.5|8688.4|8685.5|8648|8644.2|2388
1665754800000|2022-10-14 13:40:00|8681.9|8678.1|8645.7|8641.9|8682.9|8679.1|8644.8|8641.3|1684
1665755100000|2022-10-14 13:45:00|8645.1|8642.3|8616.1|8612.3|8645.1|8642.3|8603.5|8600.3|5846
1665755400000|2022-10-14 13:50:00|8614.7|8611.9|8597.2|8593.4|8627.1|8623.7|8587|8583.6|2168
1665755700000|2022-10-14 13:55:00|8596.8|8594|8585.1|8581.3|8612.9|8609.1|8580.2|8577|1845
1665756000000|2022-10-14 14:00:00|8586.6|8578.8|8576.4|8573.6|8586.6|8580.8|8541.8|8537.4|3695
1665756300000|2022-10-14 14:05:00|8576.8|8573|8573.3|8569.5|8597.5|8594.1|8568.8|8565.5|1614
1665756600000|2022-10-14 14:10:00|8572.8|8570|8532.6|8528.8|8578.2|8574.5|8526.2|8522.4|2880
1665756900000|2022-10-14 14:15:00|8531.6|8528.2|8517.6|8514.8|8544.2|8541.4|8500|8497.2|3639
1665757200000|2022-10-14 14:20:00|8517.2|8513.4|8516.7|8513.9|8528.2|8524.9|8475.5|8472.2|3118
1665757500000|2022-10-14 14:25:00|8517.3|8513.5|8545|8542.2|8554.9|8552.1|8515.2|8511.9|3275
1665757800000|2022-10-14 14:30:00|8546.4|8542.6|8545.4|8541.6|8573.3|8569.9|8535.9|8532.6|2403
1665758100000|2022-10-14 14:35:00|8545|8542.2|8544.6|8540.8|8554.6|8551.3|8531.6|8528.8|1498
1665758400000|2022-10-14 14:40:00|8545.1|8541.3|8505.5|8501.7|8548|8545.2|8501.5|8498.2|2037
1665758700000|2022-10-14 14:45:00|8504.7|8501.9|8504.7|8500.9|8519.5|8516.7|8495.2|8492.4|1343
1665759000000|2022-10-14 14:50:00|8505.1|8501.3|8520.1|8516.3|8520.2|8516.9|8495.1|8492.3|928
1665759300000|2022-10-14 14:55:00|8519.2|8515.4|8513.5|8510.7|8532.7|8529.9|8505.9|8502.7|1673
1665759600000|2022-10-14 15:00:00|8515.5|8509.7|8530.5|8527.7|8542.6|8539.1|8504.9|8501.1|2333
1665759900000|2022-10-14 15:05:00|8531.5|8528.3|8522.8|8519|8540.9|8537.5|8513.3|8510.1|1228
1665760200000|2022-10-14 15:10:00|8522.3|8519.5|8535.3|8531.5|8537.7|8534.1|8517.3|8514|1022
1665760500000|2022-10-14 15:15:00|8535.7|8531.9|8510.3|8506.5|8535.7|8532.9|8508.3|8505.5|1196
1665760800000|2022-10-14 15:20:00|8509.9|8506.1|8538.3|8534.5|8544.7|8541.5|8506.9|8504.1|1750
1665761100000|2022-10-14 15:25:00|8538.7|8535.9|8569.4|8565.6|8572.4|8569.1|8537.4|8534.5|2222
1665761400000|2022-10-14 15:30:00|8568.9|8566.1|8564.3|8560.5|8575.3|8572.5|8546.1|8542.5|1733
1665761700000|2022-10-14 15:35:00|8563.8|8561|8566.8|8563|8580.3|8576.6|8557.3|8554|1075
1665762000000|2022-10-14 15:40:00|8567|8563.2|8539|8535.2|8568.8|8565.6|8532|8528.7|1051
1665762300000|2022-10-14 15:45:00|8538.4|8535.6|8509.8|8507|8538.4|8535.6|8508|8505.1|1524
1665762600000|2022-10-14 15:50:00|8511.2|8507.4|8512.8|8509|8523.9|8520.6|8503.9|8501.1|992
1665762900000|2022-10-14 15:55:00|8512.4|8509.6|8520.9|8517.1|8526.4|8523.1|8508.4|8505|683
1665763200000|2022-10-14 16:00:00|8520.4|8517.6|8530.8|8528|8533.8|8531|8508.4|8505.1|907
1665763500000|2022-10-14 16:05:00|8530.3|8527.5|8511.8|8508|8537.9|8534.5|8508.9|8505.1|783
1665763800000|2022-10-14 16:10:00|8510.3|8507.5|8517.5|8514.7|8519.8|8516.5|8503.3|8499.5|1242
1665764100000|2022-10-14 16:15:00|8516.9|8514.1|8513.2|8509.4|8519.2|8515.5|8499.2|8495.9|858
1665764400000|2022-10-14 16:20:00|8512.6|8508.8|8507.7|8503.9|8523.7|8520.9|8504.6|8501.4|780
1665764700000|2022-10-14 16:25:00|8507.2|8504.4|8522.7|8519.9|8524.7|8521.9|8506.7|8503.9|540
1665765000000|2022-10-14 16:30:00|8523.3|8519.5|8524.8|8522|8529.7|8526.5|8518.3|8514.9|569
1665765300000|2022-10-14 16:35:00|8525.3|8522.5|8531|8527.2|8537.8|8535|8522.3|8519.5|590
1665765600000|2022-10-14 16:40:00|8531.4|8528.2|8531.2|8527.4|8533.7|8530.4|8524.3|8521|553
1665765900000|2022-10-14 16:45:00|8532.2|8528.4|8532.7|8528.9|8540.1|8536.4|8529.8|8526.4|1134
1665766200000|2022-10-14 16:50:00|8532.1|8529.3|8535.7|8532.9|8539.1|8535.9|8530.1|8525.7|759
1665766500000|2022-10-14 16:55:00|8536.1|8532.3|8529.4|8526.6|8541.7|8538.9|8523.1|8519.7|1438
1665766800000|2022-10-14 17:00:00|8529.8|8527|8522.8|8519|8531.9|8528.6|8517.8|8515|1237
1665767100000|2022-10-14 17:05:00|8523.2|8519.4|8492.2|8488.4|8523.8|8520|8487.2|8484|1918
1665767400000|2022-10-14 17:10:00|8491.6|8488.8|8464.8|8461|8494.6|8491.4|8463.3|8460|3244
1665767700000|2022-10-14 17:15:00|8464.3|8461.5|8448.7|8444.9|8464.8|8461.5|8439.6|8436.8|3232
1665768000000|2022-10-14 17:20:00|8448.2|8445.4|8472.2|8468.4|8472.2|8469.4|8439|8435.4|1983
1665768300000|2022-10-14 17:25:00|8471.2|8468.8|8485.1|8482.3|8488|8484.2|8467.6|8464.8|1787
1665768600000|2022-10-14 17:30:00|8485.6|8481.8|8500.1|8496.3|8506.7|8503.3|8485.1|8481.8|1547
1665768900000|2022-10-14 17:35:00|8499.6|8497.3|8493.8|8490|8502.6|8499.8|8488|8485.2|904
1665769200000|2022-10-14 17:40:00|8493.3|8490.5|8482.1|8479.3|8504.4|8500.6|8481.7|8478.8|1081
1665769500000|2022-10-14 17:45:00|8482.7|8478.9|8498.8|8496|8504.7|8501.3|8480.6|8477.3|1002
1665769800000|2022-10-14 17:50:00|8499.2|8496.4|8484.9|8481.1|8501|8498.2|8482.5|8479.3|809
1665770100000|2022-10-14 17:55:00|8483.9|8481.6|8489.1|8485.3|8489.9|8487.1|8479.5|8476.1|784
1665770400000|2022-10-14 18:00:00|8488.5|8485.7|8505.8|8502|8510.2|8507|8485.1|8481.7|1414
1665770700000|2022-10-14 18:05:00|8506.2|8502.4|8488.8|8486|8509.3|8506.4|8479.6|8475.8|1495
1665771000000|2022-10-14 18:10:00|8489.2|8485.4|8473.7|8470.9|8491.3|8488.1|8462.6|8459.4|1710
1665771300000|2022-10-14 18:15:00|8472.7|8469.9|8470.6|8467.8|8477.2|8473.9|8458.6|8455.2|1384
1665771600000|2022-10-14 18:20:00|8471.2|8467.4|8479.4|8475.6|8480|8476.8|8457|8453.8|1695
1665771900000|2022-10-14 18:25:00|8478.9|8476.1|8483.3|8480.5|8485.4|8482.6|8460.7|8457.9|8949
1665772200000|2022-10-14 18:30:00|8483.4|8480.6|8478.4|8474.6|8488.4|8485.6|8474.6|8470.8|2156
1665772500000|2022-10-14 18:35:00|8477.4|8474.2|8481|8477.2|8484.4|8481.1|8470.4|8467.6|575
1665772800000|2022-10-14 18:40:00|8481.4|8478.2|8485.7|8481.9|8486.1|8482.9|8478.4|8475.2|513
1665773100000|2022-10-14 18:45:00|8485.3|8482.5|8499.1|8496.3|8500.5|8497.3|8484.1|8480.9|541
1665773400000|2022-10-14 18:50:00|8499.5|8495.7|8488|8485.2|8502.5|8499.7|8487.5|8484.2|528
1665773700000|2022-10-14 18:55:00|8488.4|8484.6|8489.5|8485.7|8490.5|8487.7|8480.5|8476.7|427
1665774000000|2022-10-14 19:00:00|8489.1|8486.3|8499.1|8495.3|8504.1|8500.8|8486.1|8482.9|458
1665774300000|2022-10-14 19:05:00|8498.5|8495.7|8489.1|8485.3|8498.5|8495.7|8484.5|8480.8|281
1665774600000|2022-10-14 19:10:00|8489.5|8485.7|8490.5|8486.7|8502.1|8498.3|8487.6|8484.3|784
1665774900000|2022-10-14 19:15:00|8490.1|8486.3|8483.7|8479.9|8490.1|8486.7|8479.2|8475.9|353
1665775200000|2022-10-14 19:20:00|8482.7|8479.4|8476.7|8472.9|8485.6|8482.4|8475.7|8472.9|208
1665775500000|2022-10-14 19:25:00|8477.6|8473.8|8479.3|8476.5|8483.6|8480.4|8472.2|8468.8|368
1665775800000|2022-10-14 19:30:00|8479.7|8476.9|8488.4|8485.6|8490.9|8487.1|8477.6|8474.4|520
1665776100000|2022-10-14 19:35:00|8487.4|8484.6|8482.3|8479.5|8489.9|8486.5|8481.4|8478|182
1665776400000|2022-10-14 19:40:00|8482.7|8478.9|8489.3|8485.5|8492.3|8489.5|8479.7|8476.9|228
1665776700000|2022-10-14 19:45:00|8488.8|8485|8493.2|8489.4|8493.7|8490.5|8487.3|8484|173
1665777000000|2022-10-14 19:50:00|8492.7|8489.9|8497.4|8493.6|8497.8|8494.6|8490.8|8488|359
1665777300000|2022-10-14 19:55:00|8496.8|8494|8493.9|8490.1|8497.8|8494.6|8482.4|8479.1|377
1665777600000|2022-10-14 20:00:00|8493.5|8490.7|8490.3|8486.5|8498.1|8494.8|8488.3|8485.1|303
1665777900000|2022-10-14 20:05:00|8489.8|8486|8492.3|8489.5|8493.3|8490.5|8486.3|8483.1|112
1665778200000|2022-10-14 20:10:00|8492.9|8489.1|8491.3|8488.5|8495.3|8492.1|8486.9|8483.7|103
1665778500000|2022-10-14 20:15:00|8490.9|8488.1|8489.9|8486.1|8497.8|8494.5|8489.9|8486.1|167
1665778800000|2022-10-14 20:20:00|8489.3|8486.5|8489.9|8486.1|8491.7|8488.1|8487.3|8484.1|91
1665779100000|2022-10-14 20:25:00|8489.4|8486.6|8490.3|8487.5|8491.7|8488.5|8485.9|8482.1|89
1665779400000|2022-10-14 20:30:00|8489.9|8487.1|8489.3|8486.5|8492.7|8489.5|8488.3|8485|76
1665779700000|2022-10-14 20:35:00|8489.8|8486|8486.8|8483|8490.8|8487.5|8485.8|8482.6|31
1665780000000|2022-10-14 20:40:00|8486.4|8483.6|8475.3|8471.5|8487.3|8484.5|8475.3|8471.5|298
1665780300000|2022-10-14 20:45:00|8475.4|8471.6|8477.2|8473.4|8479.1|8475.9|8474.2|8471|132
1665780600000|2022-10-14 20:50:00|8477.4|8473.6|8474.1|8471.3|8480.8|8477.4|8474.1|8471.3|162
1665780900000|2022-10-14 20:55:00|8474.5|8470.7|8471.2|8467.4|8477.6|8474.7|8469|8464.9|417
1665957600000|2022-10-16 22:00:00|8461.2|8457.4|8486.2|8482.4|8498.2|8493.4|8461.2|8455.5|487
1665957900000|2022-10-16 22:05:00|8487.3|8483.4|8496.7|8492.9|8503.1|8497.9|8482.7|8476.9|221
1665958200000|2022-10-16 22:10:00|8496.1|8493.3|8499.6|8495.8|8505.6|8501.3|8490.1|8486.8|186
1665958500000|2022-10-16 22:15:00|8500|8496.2|8497.5|8493.7|8502.6|8497.7|8494.1|8490.3|50
1665958800000|2022-10-16 22:20:00|8497.1|8494.3|8516.1|8512.3|8516.1|8512.8|8497.1|8493.7|243
1665959100000|2022-10-16 22:25:00|8515.6|8512.8|8518.4|8514.6|8522|8518.7|8511.6|8508.8|141
1665959400000|2022-10-16 22:30:00|8518.5|8514.7|8526|8522.2|8528|8524.6|8516|8512.7|254
1665959700000|2022-10-16 22:35:00|8525|8521.7|8524|8520.2|8530|8526.2|8523.5|8520.2|102
1665960000000|2022-10-16 22:40:00|8524.5|8520.7|8527.9|8524.1|8527.9|8524.7|8517.5|8514.6|103
1665960300000|2022-10-16 22:45:00|8527.5|8524.7|8531.5|8527.7|8534.4|8530.6|8525.9|8523.1|151
1665960600000|2022-10-16 22:50:00|8531.9|8528.1|8526|8522.2|8532.4|8529.1|8520.1|8516.7|90
1665960900000|2022-10-16 22:55:00|8526.4|8522.6|8531|8527.2|8531|8527.6|8524.4|8520.6|55
1665961200000|2022-10-16 23:00:00|8532|8528.2|8533.9|8530.1|8534.8|8531|8528.4|8524.6|65
1665961500000|2022-10-16 23:05:00|8533.4|8530.6|8524.9|8521.1|8533.9|8530.6|8524.9|8521.1|38
1665961800000|2022-10-16 23:10:00|8525.4|8522.1|8527.9|8525.1|8528.9|8525.1|8522.9|8519.1|41
1665962100000|2022-10-16 23:15:00|8528.4|8524.6|8522.9|8520.1|8528.9|8525.6|8522.9|8520.1|17
1665962400000|2022-10-16 23:20:00|8522.4|8519.6|8520.3|8517.5|8524.9|8521.6|8518.9|8515.2|42
1665962700000|2022-10-16 23:25:00|8519.8|8517|8526.8|8523|8526.9|8523.1|8519.8|8517|21
1665963000000|2022-10-16 23:30:00|8526.3|8522.5|8528.9|8525.1|8529.9|8526.6|8525.4|8521.6|33
1665963300000|2022-10-16 23:35:00|8528.4|8525.6|8530.3|8526.5|8532.4|8529.1|8528.4|8525.1|31
1665963600000|2022-10-16 23:40:00|8530.8|8527|8528.3|8525.5|8532.3|8529|8528.3|8525|24
1665963900000|2022-10-16 23:45:00|8528.8|8525|8531.3|8528.5|8531.9|8528.5|8527.3|8524.1|13
1665964200000|2022-10-16 23:50:00|8530.9|8528.1|8532.8|8530|8534.8|8531.5|8529.3|8526|51
1665964500000|2022-10-16 23:55:00|8532.9|8530.1|8528.8|8526|8534.8|8531.5|8527.8|8524|63
1665964800000|2022-10-17 00:00:00|8528.3|8525.5|8553.3|8549.5|8554.7|8550.9|8527.8|8524.4|327
1665965100000|2022-10-17 00:05:00|8552.8|8550|8555.3|8551.5|8556.8|8553.5|8550.8|8547.5|153
1665965400000|2022-10-17 00:10:00|8554.8|8552|8550.8|8547|8555.3|8552|8550.3|8547|54
1665965700000|2022-10-17 00:15:00|8549.8|8546|8543.3|8539.5|8550.3|8546.5|8540.8|8537.5|110
1665966000000|2022-10-17 00:20:00|8542.7|8539.9|8546.2|8542.4|8547.2|8543.4|8540.3|8537.5|60
1665966300000|2022-10-17 00:25:00|8545.8|8543|8547.2|8543.4|8547.2|8544|8542.8|8539.4|77
1665966600000|2022-10-17 00:30:00|8546.8|8543|8552.8|8549|8554.2|8551|8545.2|8542|75
1665966900000|2022-10-17 00:35:00|8552.3|8548.5|8549.3|8545.5|8557.2|8553.4|8547.7|8544.4|127
1665967200000|2022-10-17 00:40:00|8548.7|8545.9|8543.7|8539.9|8549.1|8545.9|8542.7|8539.5|66
1665967500000|2022-10-17 00:45:00|8543.3|8539.5|8534.7|8530.9|8544.7|8540.9|8531.7|8528.5|139
1665967800000|2022-10-17 00:50:00|8534.2|8531.4|8531.7|8528.9|8534.7|8531.5|8527.2|8523.9|169
1665968100000|2022-10-17 00:55:00|8532.2|8528.4|8532.2|8528.4|8534.2|8530.9|8527.2|8523.9|92
1665968400000|2022-10-17 01:00:00|8531.7|8528.9|8520.2|8516.4|8532.7|8529.4|8504.7|8501.4|612
1665968700000|2022-10-17 01:05:00|8519.7|8516.9|8518.3|8514.5|8527.3|8523.9|8515.3|8512|270
1665969000000|2022-10-17 01:10:00|8517.7|8514.9|8516.3|8512.5|8523.3|8520|8510.2|8506.9|225
1665969300000|2022-10-17 01:15:00|8516.8|8513|8536.2|8532.4|8536.2|8533|8512.8|8509.5|226
1665969600000|2022-10-17 01:20:00|8535.7|8532.9|8538.2|8534.4|8541.7|8538.9|8535.2|8532|193
1665969900000|2022-10-17 01:25:00|8537.7|8534.9|8547.2|8543.4|8547.2|8543.9|8535.2|8531.9|166
1665970200000|2022-10-17 01:30:00|8547.7|8543.9|8553.6|8550.8|8555.7|8552.4|8542.7|8538.9|212
1665970500000|2022-10-17 01:35:00|8552.7|8549.9|8543.7|8540.9|8554.2|8550.9|8542.1|8539.3|162
1665970800000|2022-10-17 01:40:00|8543.6|8540.8|8540.1|8537.3|8545.2|8541.9|8538.2|8535.4|154
1665971100000|2022-10-17 01:45:00|8539.7|8536.9|8539.1|8535.3|8542.1|8538.9|8532.6|8529.3|227
1665971400000|2022-10-17 01:50:00|8538.6|8534.8|8531.6|8528.8|8544|8540.8|8528.2|8525.4|213
1665971700000|2022-10-17 01:55:00|8532.2|8528.4|8525.2|8521.4|8535.1|8531.8|8523.2|8520.4|228
1665972000000|2022-10-17 02:00:00|8526.2|8522.4|8525.7|8522.9|8528.7|8525.4|8520.7|8517.4|213
1665972300000|2022-10-17 02:05:00|8526.2|8522.4|8530.7|8526.9|8531.3|8527.9|8522.2|8519.4|144
1665972600000|2022-10-17 02:10:00|8530.3|8526.5|8528.2|8524.4|8532.7|8529.4|8523.7|8519.9|113
1665972900000|2022-10-17 02:15:00|8527.7|8524.9|8521.6|8518.8|8531.6|8528.8|8521.6|8518.4|86
1665973200000|2022-10-17 02:20:00|8521.1|8518.3|8522.1|8518.3|8525.1|8521.8|8520.6|8517.3|69
1665973500000|2022-10-17 02:25:00|8521.6|8518.8|8518.1|8514.3|8524.1|8520.8|8515.6|8512.2|173
1665973800000|2022-10-17 02:30:00|8517.6|8514.8|8500.6|8497.8|8518.1|8514.8|8499.5|8495.7|413
1665974100000|2022-10-17 02:35:00|8500.5|8497.7|8503|8499.2|8505|8501.7|8495.5|8492.2|221
1665974400000|2022-10-17 02:40:00|8501.5|8498.7|8506.5|8503.7|8509.1|8505.7|8500.5|8497.3|144
1665974700000|2022-10-17 02:45:00|8507|8503.2|8508.4|8504.6|8512|8508.7|8505|8501.2|109
1665975000000|2022-10-17 02:50:00|8508|8504.2|8514.4|8510.6|8515|8511.6|8505.4|8502.1|117
1665975300000|2022-10-17 02:55:00|8514|8510.2|8510|8507.2|8516.5|8513.2|8509.4|8506.2|85
1665975600000|2022-10-17 03:00:00|8510.4|8506.6|8506.5|8502.7|8510.4|8506.7|8502.5|8499.2|89
1665975900000|2022-10-17 03:05:00|8506|8503.2|8509.5|8506.7|8511|8508.2|8505.4|8502.1|78
1665976200000|2022-10-17 03:10:00|8510|8506.2|8514.5|8510.7|8514.5|8510.7|8506.9|8504.1|74
1665976500000|2022-10-17 03:15:00|8514|8511.2|8510.8|8507|8516.4|8513.2|8509.4|8506.1|71
1665976800000|2022-10-17 03:20:00|8510.4|8507.6|8509.4|8505.6|8512.4|8508.6|8505.4|8502.1|120
1665977100000|2022-10-17 03:25:00|8508.9|8506.1|8514.9|8511.1|8515.8|8512.6|8508.9|8506|109
1665977400000|2022-10-17 03:30:00|8514.4|8511.6|8511.3|8508.5|8517.4|8514.1|8511.3|8508.5|59
1665977700000|2022-10-17 03:35:00|8512.3|8509|8517.3|8514.5|8518.9|8515.5|8511.3|8508.5|56
1665978000000|2022-10-17 03:40:00|8517.8|8514|8515.9|8512.1|8517.9|8514.5|8515.3|8512|68
1665978300000|2022-10-17 03:45:00|8515.3|8512.5|8516.8|8513|8517.8|8514|8515.3|8512|34
1665978600000|2022-10-17 03:50:00|8516.3|8513.5|8525.3|8521.5|8530.8|8527|8516.3|8513|213
1665978900000|2022-10-17 03:55:00|8525.8|8522|8530.3|8526.5|8533.3|8529.6|8525.3|8522|204
1665979200000|2022-10-17 04:00:00|8530.8|8527|8528.8|8526|8534.3|8531|8526.8|8524|96
1665979500000|2022-10-17 04:05:00|8530.3|8527.5|8526.7|8522.9|8530.8|8527.5|8525.8|8522.5|62
1665979800000|2022-10-17 04:10:00|8526.3|8523.5|8529.3|8525.5|8529.3|8526.5|8523.7|8520.5|42
1665980100000|2022-10-17 04:15:00|8529.7|8526.5|8530.3|8527.5|8532.2|8529|8526.8|8523.5|112
1665980400000|2022-10-17 04:20:00|8530.8|8527|8528.2|8525.4|8531.2|8527.5|8528.2|8524.9|55
1665980700000|2022-10-17 04:25:00|8528.7|8525.9|8532.2|8529.4|8532.7|8529.9|8528.2|8525|46
1665981000000|2022-10-17 04:30:00|8532.7|8529.9|8530.3|8527.5|8534.8|8531.5|8526.2|8522.9|114
1665981300000|2022-10-17 04:35:00|8530.7|8526.9|8532.2|8529.4|8535.2|8531.9|8529.7|8526.5|85
1665981600000|2022-10-17 04:40:00|8532.7|8528.9|8532.7|8528.9|8535.7|8532.9|8531.2|8527.9|45
1665981900000|2022-10-17 04:45:00|8532.2|8529.4|8530.8|8527|8534.2|8530.9|8529.2|8525.9|52
1665982200000|2022-10-17 04:50:00|8530.2|8527.4|8532.7|8529.9|8533.2|8529.9|8528.6|8525.4|49
1665982500000|2022-10-17 04:55:00|8533.6|8530.8|8534.2|8531.4|8537.2|8533.9|8533.2|8529.8|57
1665982800000|2022-10-17 05:00:00|8534.6|8530.8|8535.1|8531.3|8535.7|8532.4|8529.1|8525.8|60
1665983100000|2022-10-17 05:05:00|8535.6|8532.3|8541.2|8537.4|8543.7|8539.9|8532.6|8529.8|157
1665983400000|2022-10-17 05:10:00|8540.6|8537.8|8540.6|8536.8|8544.7|8541.3|8539.6|8536.8|95
1665983700000|2022-10-17 05:15:00|8540.1|8536.3|8542.6|8538.8|8542.6|8539.4|8534.6|8531.4|127
1665984000000|2022-10-17 05:20:00|8541.6|8538.4|8539.6|8535.8|8545.2|8541.9|8538.6|8535.4|85
1665984300000|2022-10-17 05:25:00|8539.2|8536.4|8537.7|8533.9|8540.7|8537.3|8535.1|8531.9|82
1665984600000|2022-10-17 05:30:00|8537.1|8534.3|8534.1|8530.3|8540.6|8537.3|8526.1|8522.8|280
1665984900000|2022-10-17 05:35:00|8533.7|8530.9|8530.1|8526.3|8535.6|8532.3|8520.2|8517.3|297
1665985200000|2022-10-17 05:40:00|8529.6|8526.8|8536.6|8532.8|8536.6|8533.8|8526.1|8522.3|67
1665985500000|2022-10-17 05:45:00|8536.1|8533.3|8536.1|8533.3|8538.6|8535.3|8532.6|8529.8|113
1665985800000|2022-10-17 05:50:00|8536.6|8532.8|8538.6|8534.8|8539.6|8536.8|8532.1|8528.8|104
1665986100000|2022-10-17 05:55:00|8537.6|8534.3|8537.5|8534.7|8539.6|8536.3|8532.5|8529.7|83
1665986400000|2022-10-17 06:00:00|8538.5|8535.2|8537.5|8533.7|8552|8549.2|8535|8531.7|297
1665986700000|2022-10-17 06:05:00|8538|8534.2|8533|8529.2|8541.5|8538.2|8531|8527.7|155
1665987000000|2022-10-17 06:10:00|8532.5|8528.7|8544.5|8540.7|8549.5|8546.2|8529|8525.2|160
1665987300000|2022-10-17 06:15:00|8543.5|8539.7|8552.4|8548.6|8552.5|8549.2|8541|8537.6|179
1665987600000|2022-10-17 06:20:00|8551.4|8547.6|8552.4|8548.6|8558.4|8555.6|8545.9|8543.1|312
1665987900000|2022-10-17 06:25:00|8552.9|8549.1|8552.9|8549.1|8556.4|8553.2|8547.9|8544.6|141
1665988200000|2022-10-17 06:30:00|8552.4|8549.6|8540.9|8537.1|8553.9|8550.6|8539.9|8536.6|104
1665988500000|2022-10-17 06:35:00|8540.4|8536.6|8538.9|8536.1|8546.9|8543.1|8537.8|8534.5|124
1665988800000|2022-10-17 06:40:00|8539.3|8535.5|8545.9|8543.1|8551.9|8548.6|8534.4|8531.1|202
1665989100000|2022-10-17 06:45:00|8546.4|8542.6|8542.4|8538.6|8549.4|8545.6|8530.9|8527.6|249
1665989400000|2022-10-17 06:50:00|8542|8539.2|8540.4|8536.6|8544.4|8541.1|8535.9|8532.6|127
1665989700000|2022-10-17 06:55:00|8539.9|8537.1|8530.4|8526.6|8542.4|8539.1|8527.4|8524.6|206
1665990000000|2022-10-17 07:00:00|8528.4|8525.6|8578.4|8574.6|8578.4|8574.6|8528.4|8525.1|875
1665990300000|2022-10-17 07:05:00|8577.9|8575.1|8562.9|8559.1|8579.4|8576.1|8547.9|8544.5|607
1665990600000|2022-10-17 07:10:00|8561.9|8558.6|8554.4|8550.6|8564.4|8561.1|8552.8|8549.5|258
1665990900000|2022-10-17 07:15:00|8553.8|8551|8530.9|8527.1|8563.4|8560.1|8529.9|8526.6|470
1665991200000|2022-10-17 07:20:00|8530.4|8527.6|8517.9|8515.1|8537.4|8534.1|8512.8|8509.5|450
1665991500000|2022-10-17 07:25:00|8518.4|8514.6|8535.9|8532.1|8537.3|8534|8516.3|8513.1|298
1665991800000|2022-10-17 07:30:00|8536.3|8532.5|8545.4|8541.6|8549.3|8546.1|8528.3|8525.1|294
1665992100000|2022-10-17 07:35:00|8544.9|8542.1|8536.3|8532.5|8548.9|8545.1|8527.3|8524|229
1665992400000|2022-10-17 07:40:00|8535.8|8533|8559.8|8556|8569.8|8566|8535.8|8532.5|361
1665992700000|2022-10-17 07:45:00|8559.3|8555.5|8569.3|8565.5|8572.8|8569|8557.8|8554.4|262
1665993000000|2022-10-17 07:50:00|8569.8|8566.5|8570.8|8567|8573.8|8570|8557.7|8554|264
1665993300000|2022-10-17 07:55:00|8572.8|8569|8583.7|8580.9|8586.3|8583|8571.7|8567.9|650
1665993600000|2022-10-17 08:00:00|8584.7|8581.9|8592.7|8588.9|8600.7|8597.4|8582.7|8579.4|664
1665993900000|2022-10-17 08:05:00|8593.2|8589.4|8584.1|8580.3|8595.1|8591.9|8568.7|8565.3|672
1665994200000|2022-10-17 08:10:00|8583.7|8580.9|8562.1|8558.3|8584.6|8581.3|8558.6|8555.3|367
1665994500000|2022-10-17 08:15:00|8561.6|8558.8|8559.6|8555.8|8562.1|8558.8|8535.6|8532.3|557
1665994800000|2022-10-17 08:20:00|8559.1|8556.3|8537|8533.2|8567.1|8563.8|8535|8531.2|446
1665995100000|2022-10-17 08:25:00|8537.5|8533.7|8509|8505.2|8538|8534.7|8501.6|8498.3|968
1665995400000|2022-10-17 08:30:00|8509.1|8505.3|8483|8480.2|8513.6|8510.2|8483|8480.2|772
1665995700000|2022-10-17 08:35:00|8485|8481.2|8485|8481.2|8490|8486.8|8473|8470.2|661
1665996000000|2022-10-17 08:40:00|8484.5|8481.7|8449.3|8445.5|8490|8486.7|8433.7|8430.9|2461
1665996300000|2022-10-17 08:45:00|8449.7|8445.9|8452.3|8448.5|8466.3|8463.5|8442.7|8439.5|825
1665996600000|2022-10-17 08:50:00|8452.8|8449|8476.2|8472.4|8479.3|8476.4|8452.3|8449|610
1665996900000|2022-10-17 08:55:00|8475.2|8471.4|8483.8|8480|8488.8|8485.5|8473.2|8469.9|381
1665997200000|2022-10-17 09:00:00|8483.9|8480.1|8486.7|8482.9|8495.8|8492|8475.2|8472|471
1665997500000|2022-10-17 09:05:00|8485.7|8481.9|8481.2|8478.4|8492.8|8490|8466.7|8462.9|387
1665997800000|2022-10-17 09:10:00|8481.7|8477.9|8486.6|8482.8|8486.7|8483.4|8474.2|8470.8|185
1665998100000|2022-10-17 09:15:00|8486.7|8482.9|8462.6|8458.8|8487.6|8484.3|8454|8450.7|1139
1665998400000|2022-10-17 09:20:00|8462.1|8458.3|8463.1|8459.3|8477.1|8473.3|8452.1|8448.3|333
1665998700000|2022-10-17 09:25:00|8462.6|8458.8|8473.5|8469.7|8474|8469.7|8455.5|8451.7|303
1665999000000|2022-10-17 09:30:00|8473.1|8470.3|8471.6|8467.8|8482.5|8479.2|8460.5|8456.7|439
1665999300000|2022-10-17 09:35:00|8470.6|8466.8|8483.5|8479.7|8485.6|8482.7|8467.6|8463.8|369
1665999600000|2022-10-17 09:40:00|8484|8480.7|8475.5|8471.7|8487|8483.8|8471.6|8467.8|206
1665999900000|2022-10-17 09:45:00|8474.6|8470.8|8498.6|8494.8|8500|8496.2|8472.5|8468.7|370
1666000200000|2022-10-17 09:50:00|8499|8495.2|8507.4|8503.6|8510.4|8506.6|8493|8490.2|380
1666000500000|2022-10-17 09:55:00|8507|8504.2|8496|8492.2|8510|8506.6|8492.5|8489.2|296
1666000800000|2022-10-17 10:00:00|8495.5|8491.7|8501.4|8497.6|8512.5|8509.1|8490.4|8486.7|332
1666001100000|2022-10-17 10:05:00|8500.9|8498.1|8523.5|8519.7|8529|8525.2|8500.9|8497.6|361
1666001400000|2022-10-17 10:10:00|8523|8520.2|8521.4|8517.6|8542.9|8539.1|8516.4|8512.6|528
1666001700000|2022-10-17 10:15:00|8521.9|8518.1|8512.4|8508.6|8522.5|8519.2|8504|8501.2|311
1666002000000|2022-10-17 10:20:00|8512.9|8509.1|8506.9|8503.1|8518.4|8515.1|8501.4|8497.6|219
1666002300000|2022-10-17 10:25:00|8506.4|8503.6|8500.3|8496.5|8513.4|8510.6|8499.8|8496|154
1666002600000|2022-10-17 10:30:00|8499.8|8496|8511.9|8509.1|8516.4|8512.6|8499.8|8496|113
1666002900000|2022-10-17 10:35:00|8512.8|8510|8517.9|8514.1|8522.9|8520.1|8505.3|8501.5|222
1666003200000|2022-10-17 10:40:00|8518.3|8515.1|8524.4|8520.6|8532.9|8529.5|8513.8|8510|322
1666003500000|2022-10-17 10:45:00|8524.9|8521.1|8512.4|8508.6|8525.9|8522.5|8510.9|8507.5|118
1666003800000|2022-10-17 10:50:00|8512.3|8508.5|8501.8|8499|8521.8|8518.5|8501.8|8498.5|351
1666004100000|2022-10-17 10:55:00|8502.3|8498.5|8515.3|8511.5|8520.3|8517|8501.3|8497.5|302
1666004400000|2022-10-17 11:00:00|8515.8|8512|8487.2|8483.4|8516.3|8512.5|8487.2|8483.4|341
1666004700000|2022-10-17 11:05:00|8486.7|8483.9|8482.8|8479|8493.2|8489.4|8473.7|8469.9|596
1666005000000|2022-10-17 11:10:00|8482.3|8479.5|8484.2|8480.4|8493.3|8490|8481.8|8478.4|148
1666005300000|2022-10-17 11:15:00|8483.7|8479.9|8484.3|8480.5|8492.7|8488.9|8481.3|8477.9|159
1666005600000|2022-10-17 11:20:00|8483.7|8480.9|8489.3|8485.5|8489.3|8485.9|8470.3|8466.9|374
1666005900000|2022-10-17 11:25:00|8488.8|8486|8481.3|8477.5|8496.8|8493.5|8475.2|8472|213
1666006200000|2022-10-17 11:30:00|8482.8|8479|8480.8|8477|8494.3|8491|8469.7|8466.9|467
1666006500000|2022-10-17 11:35:00|8480.7|8476.9|8482.3|8478.5|8492.2|8488.4|8463.2|8459.4|496
1666006800000|2022-10-17 11:40:00|8481.8|8478|8472.3|8468.5|8506.4|8502.6|8471.8|8468|1021
1666007100000|2022-10-17 11:45:00|8471.4|8467.6|8474.8|8471|8483.3|8480|8471.4|8467.6|254
1666007400000|2022-10-17 11:50:00|8475.3|8472|8462.3|8458.5|8483.3|8480.5|8460.3|8457.1|504
1666007700000|2022-10-17 11:55:00|8461.8|8459|8454.3|8451.5|8475.8|8472.5|8454.3|8451.5|379
1666008000000|2022-10-17 12:00:00|8454.8|8452|8393.4|8389.6|8456.8|8454|8380.8|8377|2312
1666008300000|2022-10-17 12:05:00|8393.8|8390|8389.3|8385.5|8394.3|8391.5|8377.3|8374|1498
1666008600000|2022-10-17 12:10:00|8388.7|8385.9|8399.7|8396.9|8408.3|8405|8387.7|8384|960
1666008900000|2022-10-17 12:15:00|8400.2|8396.4|8430.2|8426.4|8433.2|8430.3|8392.7|8389.4|621
1666009200000|2022-10-17 12:20:00|8429.7|8426.9|8497.8|8494|8499.8|8495.4|8429.7|8425.9|1700
1666009500000|2022-10-17 12:25:00|8498.8|8495|8495.8|8492|8517.8|8514|8489.8|8486.5|739
1666009800000|2022-10-17 12:30:00|8496.3|8492.5|8505.3|8501.5|8509.3|8506|8478.2|8474.9|940
1666010100000|2022-10-17 12:35:00|8506.3|8503.5|8520.8|8518|8526.8|8523.5|8501.2|8497.4|1105
1666010400000|2022-10-17 12:40:00|8519.8|8517|8532.8|8529|8554.8|8551.1|8506.3|8502.5|1083
1666010700000|2022-10-17 12:45:00|8532.3|8529.5|8538.3|8534.5|8543.3|8540|8523.7|8519.9|1508
1666011000000|2022-10-17 12:50:00|8537.8|8534|8528.7|8524.9|8542.3|8538.5|8518.2|8514.4|489
1666011300000|2022-10-17 12:55:00|8528.3|8525.5|8530.7|8526.9|8533.2|8529.4|8515.7|8511.9|386
1666011600000|2022-10-17 13:00:00|8530.2|8527.4|8560.8|8558|8591.7|8588.4|8530.2|8526.4|2438
1666011900000|2022-10-17 13:05:00|8562.2|8558.4|8534.7|8531.9|8565.2|8562|8533.7|8530.3|1080
1666012200000|2022-10-17 13:10:00|8535.1|8532.3|8562.7|8558.9|8568.7|8565.4|8530.7|8527.9|1062
1666012500000|2022-10-17 13:15:00|8563.2|8559.4|8560.7|8557.9|8586.7|8583.8|8556.7|8553.8|985
1666012800000|2022-10-17 13:20:00|8561.7|8558.9|8565.1|8562.3|8567.1|8563.8|8544.6|8541.4|734
1666013100000|2022-10-17 13:25:00|8565.7|8561.9|8583.7|8579.9|8590.2|8586.4|8560.6|8557.3|982
1666013400000|2022-10-17 13:30:00|8583.2|8579.4|8561.7|8558.9|8596.2|8593.4|8556.2|8553.4|1756
1666013700000|2022-10-17 13:35:00|8562.1|8558.3|8602.2|8598.4|8622.7|8618.9|8560.2|8556.9|1969
1666014000000|2022-10-17 13:40:00|8602.7|8598.9|8595.2|8592.4|8623.7|8620.5|8591.2|8588.4|1449
1666014300000|2022-10-17 13:45:00|8595.7|8591.4|8595.1|8592.3|8602.1|8599.3|8580.7|8577.4|1736
1666014600000|2022-10-17 13:50:00|8596.1|8593.3|8585.1|8582.3|8596.6|8593.3|8571.6|8568.8|855
1666014900000|2022-10-17 13:55:00|8584.1|8581.3|8556.6|8552.8|8588.1|8584.3|8551.6|8548.3|1343
1666015200000|2022-10-17 14:00:00|8556.1|8552.3|8547.5|8544.7|8564|8561.2|8541.1|8538.2|1408
1666015500000|2022-10-17 14:05:00|8548.5|8544.3|8565.7|8562.9|8576.1|8573.3|8540|8536.2|1772
1666015800000|2022-10-17 14:10:00|8566.2|8562.4|8591.2|8587.4|8593.7|8590.3|8565.7|8562.3|1276
1666016100000|2022-10-17 14:15:00|8592.7|8588.4|8565.6|8562.8|8601.2|8597.9|8558.1|8555.3|1559
1666016400000|2022-10-17 14:20:00|8566.1|8562.3|8544.6|8540.8|8576.6|8573.4|8540.1|8537.3|975
1666016700000|2022-10-17 14:25:00|8544.1|8540.3|8516.1|8513.3|8544.6|8541.3|8507.2|8503.8|1776
1666017000000|2022-10-17 14:30:00|8516.6|8512.8|8522.7|8518.9|8539.7|8535.9|8510.6|8506.8|1301
1666017300000|2022-10-17 14:35:00|8521.7|8518.3|8533.6|8530.8|8543.1|8539.9|8520.7|8517.3|710
1666017600000|2022-10-17 14:40:00|8536.2|8533.4|8552.2|8549.4|8555.7|8552.4|8530.2|8526.9|1284
1666017900000|2022-10-17 14:45:00|8552.7|8549.9|8527.7|8523.9|8555.2|8551.9|8525.1|8521.8|878
1666018200000|2022-10-17 14:50:00|8527.1|8524.3|8526.6|8522.8|8539.1|8536.3|8517.6|8514.3|548
1666018500000|2022-10-17 14:55:00|8526.1|8523.3|8537.6|8533.8|8539.1|8535.8|8522.7|8519.9|588
1666018800000|2022-10-17 15:00:00|8538.1|8535.3|8545.6|8541.8|8550.6|8547.4|8523.1|8519.3|1506
1666019100000|2022-10-17 15:05:00|8545.2|8542.4|8534.6|8530.8|8551.6|8548.4|8531.1|8528.3|589
1666019400000|2022-10-17 15:10:00|8535.1|8531.8|8540.1|8536.3|8542.6|8539.3|8528.1|8524.8|376
1666019700000|2022-10-17 15:15:00|8539.1|8536.8|8471|8467.2|8541.1|8537.8|8466|8462.8|2477
1666020000000|2022-10-17 15:20:00|8470.5|8467.7|8474|8470.2|8484|8480.7|8463.5|8459.7|1058
1666020300000|2022-10-17 15:25:00|8473.5|8469.7|8474.9|8471.1|8479.9|8476.7|8462.5|8459.7|1375
1666020600000|2022-10-17 15:30:00|8474.5|8470.7|8465.9|8463.1|8483.9|8480.7|8458.4|8455.2|1287
1666020900000|2022-10-17 15:35:00|8465|8462.2|8503.4|8500.6|8503.9|8500.6|8463.4|8460.1|880
1666021200000|2022-10-17 15:40:00|8504.4|8500.1|8509.4|8506.6|8516.9|8513.1|8494.4|8491.6|966
1666021500000|2022-10-17 15:45:00|8508.9|8505.6|8516.8|8513|8519.8|8516.5|8496.9|8494.1|595
1666021800000|2022-10-17 15:50:00|8515.8|8512.5|8534.9|8532.1|8537.4|8534.1|8512.8|8509.5|754
1666022100000|2022-10-17 15:55:00|8535.4|8532.6|8513.3|8509.5|8539.9|8537.1|8510.9|8507.5|1031
1666022400000|2022-10-17 16:00:00|8513.8|8510|8507.3|8503.5|8520.3|8517.1|8503.3|8500|587
1666022700000|2022-10-17 16:05:00|8506.8|8504|8523.3|8519.5|8532.3|8529|8503.8|8500.5|609
1666023000000|2022-10-17 16:10:00|8522.3|8519|8521.4|8518.6|8531|8527.7|8511.9|8508.6|1174
1666023300000|2022-10-17 16:15:00|8521.9|8518.1|8519.9|8516.1|8524.4|8521.1|8513.4|8510.1|416
1666023600000|2022-10-17 16:20:00|8518.9|8515.6|8534.9|8532.1|8535.9|8532.6|8513.9|8510.6|452
1666023900000|2022-10-17 16:25:00|8535.5|8531.7|8539|8536.2|8545|8542.2|8529.9|8526.1|1089
1666024200000|2022-10-17 16:30:00|8538.5|8535.7|8543.5|8539.7|8544|8540.7|8531|8527.7|403
1666024500000|2022-10-17 16:35:00|8542.5|8538.7|8531.5|8527.7|8548|8544.2|8531|8527.7|646
1666024800000|2022-10-17 16:40:00|8531|8528.2|8527.5|8524.7|8535|8531.7|8520|8516.7|383
1666025100000|2022-10-17 16:45:00|8528|8524.2|8562.5|8558.7|8563.4|8559.7|8524|8521.2|990
1666025400000|2022-10-17 16:50:00|8563|8560.2|8555.5|8552.7|8563.5|8560.2|8550|8546.7|994
1666025700000|2022-10-17 16:55:00|8555|8551.7|8553.6|8550.8|8560|8556.7|8550|8546.7|934
1666026000000|2022-10-17 17:00:00|8554.1|8550.3|8534.1|8530.3|8555.1|8551.8|8527|8523.7|549
1666026300000|2022-10-17 17:05:00|8533.5|8530.7|8546.4|8543.6|8551|8547.2|8532.1|8528.8|339
1666026600000|2022-10-17 17:10:00|8545.4|8542.6|8562|8558.2|8563.5|8560.2|8542.4|8539.1|450
1666026900000|2022-10-17 17:15:00|8562.4|8558.6|8544.9|8541.1|8563.4|8560.2|8544.4|8541.1|334
1666027200000|2022-10-17 17:20:00|8545.4|8541.6|8547.4|8543.6|8553.4|8550.1|8543.9|8540.6|382
1666027500000|2022-10-17 17:25:00|8546.9|8543.1|8525.4|8522.6|8547.9|8544.6|8524.4|8521.1|545
1666027800000|2022-10-17 17:30:00|8525.9|8522.1|8532.9|8530.1|8534.4|8531.1|8522|8519.2|480
1666028100000|2022-10-17 17:35:00|8531.9|8529.1|8516.7|8513.9|8539.4|8536.1|8515.3|8512|864
1666028400000|2022-10-17 17:40:00|8517.2|8514.4|8519.2|8515.4|8521.3|8518|8514.7|8511.4|383
1666028700000|2022-10-17 17:45:00|8518.7|8515.9|8508.7|8505.9|8519.2|8516.4|8505.7|8502.9|463
1666029000000|2022-10-17 17:50:00|8508.8|8506|8507.7|8503.9|8515.7|8512.4|8503.7|8500.9|639
1666029300000|2022-10-17 17:55:00|8507.2|8504.4|8485.2|8481.4|8507.7|8504.4|8483.7|8480.4|553
1666029600000|2022-10-17 18:00:00|8484.7|8481.9|8443.7|8439.9|8487.7|8484.4|8437.7|8434.4|1953
1666029900000|2022-10-17 18:05:00|8443.2|8439.4|8420.6|8416.8|8445.2|8441.4|8411.7|8408.9|1746
1666030200000|2022-10-17 18:10:00|8419.6|8415.8|8438.6|8434.8|8441.6|8438.3|8414.7|8411.3|1139
1666030500000|2022-10-17 18:15:00|8438.1|8435.3|8431.7|8428.9|8438.6|8435.3|8427.7|8424.9|574
1666030800000|2022-10-17 18:20:00|8432.2|8429.4|8458.7|8455.9|8461.7|8458.4|8429.2|8426.4|1387
1666031100000|2022-10-17 18:25:00|8459.2|8455.4|8462.6|8459.8|8469.3|8466|8440|8436.8|5817
1666031400000|2022-10-17 18:30:00|8463.6|8460.8|8446.1|8442.3|8468.6|8465.8|8427.6|8424.3|1688
1666031700000|2022-10-17 18:35:00|8445.7|8441.9|8447.2|8444.4|8449.2|8445.9|8442.7|8439.4|683
1666032000000|2022-10-17 18:40:00|8446.7|8443.9|8444.2|8441.4|8449.7|8446.4|8439.6|8436.3|454
1666032300000|2022-10-17 18:45:00|8444.6|8441.8|8451.1|8448.3|8452.6|8449.3|8442.6|8439.4|173
1666032600000|2022-10-17 18:50:00|8451.6|8447.8|8453.6|8449.8|8454.7|8451.3|8449.6|8446.3|146
1666032900000|2022-10-17 18:55:00|8453.1|8450.3|8470.6|8467.8|8472.6|8469.3|8452.6|8449.3|548
1666033200000|2022-10-17 19:00:00|8471.1|8467.3|8462.6|8459.8|8471.1|8467.8|8453.1|8449.8|182
1666033500000|2022-10-17 19:05:00|8463.6|8460.8|8456.6|8453.8|8468.6|8465.3|8455.6|8451.8|487
1666033800000|2022-10-17 19:10:00|8456.1|8452.8|8457.1|8454.3|8461.6|8457.8|8453.6|8450.3|140
1666034100000|2022-10-17 19:15:00|8457.6|8453.8|8453.6|8449.8|8459.1|8455.3|8450.6|8447.3|111
1666034400000|2022-10-17 19:20:00|8452.6|8448.8|8452|8448.2|8453.6|8449.8|8444.1|8440.8|454
1666034700000|2022-10-17 19:25:00|8451.5|8448.7|8453|8450.2|8455|8452.2|8448.5|8445.2|206
1666035000000|2022-10-17 19:30:00|8453.5|8449.7|8449.5|8445.7|8455.5|8452.7|8448|8444.2|130
1666035300000|2022-10-17 19:35:00|8450|8446.2|8446.5|8443.7|8452.5|8449.2|8445.5|8442.2|153
1666035600000|2022-10-17 19:40:00|8445.5|8442.7|8454.5|8450.7|8457|8453.7|8445.5|8442.7|296
1666035900000|2022-10-17 19:45:00|8453.9|8451.1|8450|8446.2|8459|8455.7|8447.5|8444.2|172
1666036200000|2022-10-17 19:50:00|8449.5|8446.7|8450.4|8447.6|8453.4|8450.1|8448.9|8445.6|270
1666036500000|2022-10-17 19:55:00|8449.4|8446.6|8455.4|8452.6|8455.9|8452.6|8445.9|8442.6|168
1666036800000|2022-10-17 20:00:00|8454.9|8452.1|8465.4|8462.6|8467.9|8464.6|8450.4|8446.6|218
1666037100000|2022-10-17 20:05:00|8464.9|8461.1|8463.9|8460.1|8468.4|8464.6|8463.4|8460.1|34
1666037400000|2022-10-17 20:10:00|8464.4|8461.6|8465.4|8461.6|8467.9|8464.1|8454.4|8451.6|211
1666037700000|2022-10-17 20:15:00|8464.8|8461|8468.3|8465.5|8468.9|8465.6|8460.9|8457.6|61
1666038000000|2022-10-17 20:20:00|8467.9|8465.1|8469.9|8466.1|8471.3|8467.5|8464.9|8461.1|108
1666038300000|2022-10-17 20:25:00|8469.3|8466.5|8469.3|8465.5|8471.3|8467.5|8467.8|8464.5|94
1666038600000|2022-10-17 20:30:00|8468.8|8466.5|8468.3|8465.5|8472.8|8469.5|8466.8|8463.5|126
1666038900000|2022-10-17 20:35:00|8469.3|8466|8467.8|8464|8471.3|8467.5|8466.3|8463|147
1666039200000|2022-10-17 20:40:00|8466.8|8463.5|8469.3|8466.5|8471.8|8469|8466.8|8463.5|77
1666039500000|2022-10-17 20:45:00|8469.8|8466|8471.8|8468|8472.2|8469.4|8468.3|8465|48
1666039800000|2022-10-17 20:50:00|8471.3|8467.5|8469.8|8467|8472.2|8469|8466.3|8463|63
1666040100000|2022-10-17 20:55:00|8470.3|8467.5|8476.7|8472.9|8479.8|8476.5|8470.3|8467|120
1666044000000|2022-10-17 22:00:00|8490.7|8482.9|8505.1|8501.3|8506.1|8502.3|8489.6|8481.8|138
1666044300000|2022-10-17 22:05:00|8505.2|8501.4|8513.6|8510.8|8513.6|8510.8|8502.7|8496.9|60
1666044600000|2022-10-17 22:10:00|8514.1|8510.3|8512.7|8504.9|8516.6|8511.4|8506.7|8502.3|85
1666044900000|2022-10-17 22:15:00|8510.6|8506.8|8504.6|8500.8|8514.1|8510.3|8503.6|8498.3|22
1666045200000|2022-10-17 22:20:00|8505.1|8501.3|8505.1|8501.3|8505.6|8501.8|8500.1|8494.3|17
1666045500000|2022-10-17 22:25:00|8504.6|8501.8|8506.1|8502.3|8508.1|8504.8|8504.6|8501.3|12
1666045800000|2022-10-17 22:30:00|8505.6|8501.8|8499.6|8495.8|8507.1|8503.3|8499.6|8495.8|11
1666046100000|2022-10-17 22:35:00|8500.1|8496.3|8499.6|8496.8|8502.6|8497.3|8498.6|8493.8|14
1666046400000|2022-10-17 22:40:00|8500.1|8496.3|8498.6|8494.8|8500.1|8496.3|8497.1|8493.8|21
1666046700000|2022-10-17 22:45:00|8497.6|8493.8|8498.6|8494.8|8499.6|8494.8|8496.6|8491.3|11
1666047000000|2022-10-17 22:50:00|8498.1|8495.3|8499.6|8495.8|8501.6|8498.3|8498.1|8495.3|17
1666047300000|2022-10-17 22:55:00|8498.1|8495.3|8496|8492.2|8500.6|8496.8|8495.6|8492.2|28
1666047600000|2022-10-17 23:00:00|8496.5|8492.7|8500|8496.2|8500|8496.2|8496|8492.2|457
1666047900000|2022-10-17 23:05:00|8499|8495.2|8496|8492.2|8500|8497.2|8496|8492.2|31
1666048200000|2022-10-17 23:10:00|8495|8493.2|8497|8493.2|8498|8494.2|8495|8492.2|15
1666048500000|2022-10-17 23:15:00|8496|8494.2|8502|8499.2|8504|8500.2|8496|8493.2|54
1666048800000|2022-10-17 23:20:00|8501|8498.2|8504|8500.2|8504|8500.2|8501|8497.2|20
1666049100000|2022-10-17 23:25:00|8503.5|8499.7|8504|8500.2|8504.9|8501.2|8500.9|8497.1|31
1666049400000|2022-10-17 23:30:00|8503.9|8500.1|8501.4|8497.6|8504|8500.2|8499.9|8497.1|16
1666049700000|2022-10-17 23:35:00|8501.9|8498.1|8503.9|8500.1|8503.9|8500.1|8501.9|8498.1|9
1666050000000|2022-10-17 23:40:00|8504.9|8502.1|8507.9|8504.1|8507.9|8504.1|8503.9|8501.1|53
1666050300000|2022-10-17 23:45:00|8505.9|8503.1|8505.9|8502.1|8506.9|8503.1|8502.9|8499.1|34
1666050600000|2022-10-17 23:50:00|8504.9|8500.6|8499.9|8496.1|8505.9|8502.1|8499.9|8496.1|38
1666050900000|2022-10-17 23:55:00|8500.4|8496.6|8498.9|8496.1|8500.9|8498.1|8497.9|8494.1|33
1666051200000|2022-10-18 00:00:00|8497.9|8494.1|8491.8|8489|8501.9|8499.1|8489.8|8486|234
1666051500000|2022-10-18 00:05:00|8492.8|8487|8475.9|8473.1|8492.8|8487|8475.9|8472.1|415
1666051800000|2022-10-18 00:10:00|8476.9|8472.1|8481.9|8478.1|8481.9|8479.1|8472.9|8469.1|145
1666052100000|2022-10-18 00:15:00|8481.8|8478|8478.4|8474.6|8481.8|8478.1|8474.9|8471.1|70
1666052400000|2022-10-18 00:20:00|8478.9|8475.1|8475.9|8472.1|8478.9|8475.1|8472.4|8469.1|39
1666052700000|2022-10-18 00:25:00|8476.4|8473.1|8482.9|8480.1|8483.9|8481.1|8475.9|8472.1|88
1666053000000|2022-10-18 00:30:00|8482.8|8480|8482.8|8479|8487.9|8485.1|8480.9|8477.1|74
1666053300000|2022-10-18 00:35:00|8481.8|8478.1|8480.8|8477|8483.8|8480|8480.8|8477|48
1666053600000|2022-10-18 00:40:00|8479.8|8478|8481.8|8479|8483.8|8480|8479.8|8477|26
1666053900000|2022-10-18 00:45:00|8480.8|8477|8474.8|8472|8483.8|8480|8474.8|8472|37
1666054200000|2022-10-18 00:50:00|8475.8|8473|8470.8|8468|8475.8|8473|8467.8|8465|97
1666054500000|2022-10-18 00:55:00|8469.8|8467|8475.8|8473|8476.7|8473|8467.8|8464|81
1666054800000|2022-10-18 01:00:00|8475.7|8472.9|8480.8|8477|8485.7|8482|8468.8|8465.9|278
1666055100000|2022-10-18 01:05:00|8480.7|8476.9|8483.7|8479.9|8485.8|8482.9|8477.7|8473.9|206
1666055400000|2022-10-18 01:10:00|8483.8|8480|8484.7|8481.9|8484.7|8481.9|8476.7|8472.9|143
1666055700000|2022-10-18 01:15:00|8483.7|8480.9|8462.7|8458.9|8484.7|8481.9|8460.7|8456.9|478
1666056000000|2022-10-18 01:20:00|8461.7|8459.9|8466.7|8463.9|8469.2|8465.9|8459.7|8455.9|177
1666056300000|2022-10-18 01:25:00|8467.7|8464.9|8479.7|8475.9|8479.7|8475.9|8467.7|8463.9|141
1666056600000|2022-10-18 01:30:00|8480.7|8476.9|8488.7|8484.9|8496.7|8493.9|8474.7|8471.9|548
1666056900000|2022-10-18 01:35:00|8487.7|8483.9|8491.7|8487.9|8499.7|8495.9|8485.7|8482.4|184
1666057200000|2022-10-18 01:40:00|8490.7|8488.9|8488.7|8485.9|8492.7|8489.9|8486.7|8483.8|137
1666057500000|2022-10-18 01:45:00|8487.7|8484.9|8481.7|8478.9|8490.7|8487.9|8474.7|8471.8|153
1666057800000|2022-10-18 01:50:00|8480.7|8477.9|8479.7|8476.9|8482.7|8478.9|8477.6|8473.8|81
1666058100000|2022-10-18 01:55:00|8479.6|8476.8|8469.6|8465.8|8480.7|8476.9|8469.6|8465.8|133
1666058400000|2022-10-18 02:00:00|8468.7|8465.9|8466.7|8462.9|8470.7|8467.8|8462.7|8459.8|151
1666058700000|2022-10-18 02:05:00|8466.6|8462.8|8444.6|8441.8|8466.6|8462.9|8441.6|8438.8|540
1666059000000|2022-10-18 02:10:00|8445.6|8442.8|8440.6|8437.8|8447.6|8444.8|8438.6|8435.8|375
1666059300000|2022-10-18 02:15:00|8441.6|8438.8|8438.6|8434.8|8446.6|8443.8|8436.6|8433.8|144
1666059600000|2022-10-18 02:20:00|8437.6|8433.8|8436.6|8433.8|8439.1|8435.8|8431.6|8428.8|260
1666059900000|2022-10-18 02:25:00|8435.6|8432.8|8433.6|8429.8|8437.6|8434.8|8429.6|8426.8|186
1666060200000|2022-10-18 02:30:00|8434.6|8430.8|8436.5|8432.7|8439.6|8435.8|8430.6|8427.8|144
1666060500000|2022-10-18 02:35:00|8435.5|8431.7|8439.7|8436.9|8441.7|8438.8|8428.6|8425.8|826
1666060800000|2022-10-18 02:40:00|8439.6|8436.8|8444.7|8441.9|8448.7|8445.9|8439.6|8436.8|582
1666061100000|2022-10-18 02:45:00|8445.7|8442.9|8443.7|8439.9|8448.7|8445|8442.7|8439.9|199
1666061400000|2022-10-18 02:50:00|8442.7|8440.9|8454.7|8450.9|8454.7|8451.9|8442.7|8439.9|194
1666061700000|2022-10-18 02:55:00|8453.7|8449.9|8451.7|8448.9|8459.8|8457|8450.7|8447.9|809
1666062000000|2022-10-18 03:00:00|8452.7|8449|8454.8|8451|8454.8|8452|8450.7|8447|128
1666062300000|2022-10-18 03:05:00|8455.8|8452|8471.8|8468|8471.8|8469|8455.8|8451|243
1666062600000|2022-10-18 03:10:00|8472.8|8469|8470.7|8467.9|8473.8|8471|8464.7|8461.9|218
1666062900000|2022-10-18 03:15:00|8471.7|8466.9|8481.7|8478.9|8483.7|8480.9|8470.2|8466.9|285
1666063200000|2022-10-18 03:20:00|8482.7|8477.9|8480.7|8476.9|8483.7|8480.9|8478.7|8475.9|278
1666063500000|2022-10-18 03:25:00|8479.7|8475.9|8480.7|8477.9|8481.7|8478.9|8475.7|8471.9|149
1666063800000|2022-10-18 03:30:00|8479.7|8476.9|8489.6|8486.8|8491.6|8488.8|8479.7|8476.8|213
1666064100000|2022-10-18 03:35:00|8490.6|8486.9|8485.6|8482.8|8491.7|8488.9|8484.6|8481.3|94
1666064400000|2022-10-18 03:40:00|8486.6|8483.8|8493.6|8489.8|8493.6|8490.8|8482.6|8479.8|157
1666064700000|2022-10-18 03:45:00|8494.6|8490.8|8492.6|8488.8|8496.7|8492.9|8487.6|8484.3|168
1666065000000|2022-10-18 03:50:00|8491.6|8487.8|8492.6|8489.8|8494.6|8490.8|8489.6|8486.3|96
1666065300000|2022-10-18 03:55:00|8493.6|8490.8|8491.6|8487.8|8495.6|8491.8|8490.6|8487.8|77
1666065600000|2022-10-18 04:00:00|8490.6|8488.8|8497.6|8494.8|8502.6|8499.8|8488.6|8485.8|183
1666065900000|2022-10-18 04:05:00|8498.6|8493.8|8490.6|8487.8|8499.6|8495.8|8490.5|8487.7|114
1666066200000|2022-10-18 04:10:00|8491.6|8488.8|8490.5|8487.7|8495.6|8492.7|8490.5|8487.7|97
1666066500000|2022-10-18 04:15:00|8491.5|8488.7|8498.5|8494.7|8501.5|8497.7|8490.5|8486.7|181
1666066800000|2022-10-18 04:20:00|8499.5|8495.7|8526.5|8522.7|8526.5|8522.7|8497.5|8493.7|578
1666067100000|2022-10-18 04:25:00|8525.5|8522.2|8522.5|8519.7|8532.5|8528.7|8520.5|8517.7|304
1666067400000|2022-10-18 04:30:00|8523.5|8518.7|8526.5|8523.7|8532.5|8529.7|8516.5|8512.7|339
1666067700000|2022-10-18 04:35:00|8527.5|8522.7|8518.5|8515.7|8527.5|8523.7|8518.5|8514.7|110
1666068000000|2022-10-18 04:40:00|8519.5|8516.7|8518.5|8514.7|8522.5|8518.7|8514.5|8511.7|101
1666068300000|2022-10-18 04:45:00|8519.5|8515.7|8517.5|8514.7|8519.5|8516.7|8515.4|8511.7|97
1666068600000|2022-10-18 04:50:00|8518.5|8515.2|8521.4|8517.6|8522.5|8519.6|8517.5|8514.6|70
1666068900000|2022-10-18 04:55:00|8520.4|8516.7|8524.4|8521.6|8524.4|8521.6|8518.4|8514.7|94
1666069200000|2022-10-18 05:00:00|8525.4|8522.6|8528.4|8525.6|8528.4|8525.6|8523.4|8520.6|118
1666069500000|2022-10-18 05:05:00|8529.4|8524.6|8519.4|8515.6|8531.4|8528.6|8518.4|8514.6|139
1666069800000|2022-10-18 05:10:00|8520.4|8516.6|8525.4|8522.6|8527.4|8524.6|8520.4|8516.6|131
1666070100000|2022-10-18 05:15:00|8526.4|8521.6|8520.4|8516.6|8526.4|8522.6|8519.4|8516.6|98
1666070400000|2022-10-18 05:20:00|8521.4|8517.6|8521.4|8518.6|8524.4|8521.6|8518.4|8515.6|196
1666070700000|2022-10-18 05:25:00|8520.4|8517.6|8512.3|8509.5|8520.4|8517.6|8511.4|8508.6|201
1666071000000|2022-10-18 05:30:00|8511.4|8508.6|8522.3|8519.5|8522.4|8519.5|8509.4|8506.5|239
1666071300000|2022-10-18 05:35:00|8523.3|8520.5|8526.3|8523.5|8527.3|8523.5|8520.3|8516.5|205
1666071600000|2022-10-18 05:40:00|8527.3|8522.5|8523.3|8519.5|8539.3|8536.5|8520.3|8517.5|549
1666071900000|2022-10-18 05:45:00|8522.3|8520|8520.3|8517.5|8526.3|8522.5|8518.3|8515.5|166
1666072200000|2022-10-18 05:50:00|8519.3|8516.5|8518.3|8515.5|8525.3|8522.5|8517.3|8514.5|134
1666072500000|2022-10-18 05:55:00|8519.3|8516.5|8515.3|8511.5|8520.3|8516.5|8512.3|8509.5|111
1666072800000|2022-10-18 06:00:00|8517.3|8513.5|8519.2|8515.4|8525.8|8522.5|8509.3|8505.5|242
1666073100000|2022-10-18 06:05:00|8519.3|8515.5|8521.2|8517.4|8527.2|8523.4|8517.2|8513.4|193
1666073400000|2022-10-18 06:10:00|8520.2|8516.4|8530.2|8527.4|8532.2|8528.9|8520.2|8516.4|120
1666073700000|2022-10-18 06:15:00|8531.2|8528.4|8525.2|8521.4|8532.2|8529.4|8523.2|8519.4|110
1666074000000|2022-10-18 06:20:00|8525.7|8522.4|8525.1|8522.3|8533.2|8529.4|8521.2|8518.4|250
1666074300000|2022-10-18 06:25:00|8525.2|8522.4|8544.2|8540.4|8548.2|8545.4|8521.7|8518.3|327
1666074600000|2022-10-18 06:30:00|8544.1|8541.3|8542.2|8539.4|8547.1|8543.4|8539.1|8535.3|178
1666074900000|2022-10-18 06:35:00|8541.2|8538.4|8541.1|8538.3|8551.2|8548.4|8539.1|8536.3|260
1666075200000|2022-10-18 06:40:00|8541.2|8537.4|8540.1|8536.3|8541.6|8538.4|8534.1|8530.3|351
1666075500000|2022-10-18 06:45:00|8539.1|8537.3|8534.1|8530.3|8544.1|8540.3|8533.1|8530.3|188
1666075800000|2022-10-18 06:50:00|8533.1|8531.3|8527.1|8524.3|8536.1|8532.8|8522.1|8519.3|304
1666076100000|2022-10-18 06:55:00|8528.1|8525.3|8517.1|8514.3|8528.1|8525.3|8516.1|8512.8|221
1666076400000|2022-10-18 07:00:00|8516.6|8513.3|8523|8519.2|8525.1|8521.3|8510.1|8507.3|523
1666076700000|2022-10-18 07:05:00|8523.1|8519.3|8507|8504.2|8534|8530.7|8498|8495.2|776
1666077000000|2022-10-18 07:10:00|8508|8503.2|8500|8496.2|8513|8509.2|8499|8495.7|378
1666077300000|2022-10-18 07:15:00|8501|8497.2|8504|8501.2|8513|8509.2|8498|8494.2|375
1666077600000|2022-10-18 07:20:00|8505|8502.2|8489|8485.2|8505|8502.2|8478|8475.2|859
1666077900000|2022-10-18 07:25:00|8488|8484.2|8517|8513.2|8517|8514.2|8486.5|8482.7|470
1666078200000|2022-10-18 07:30:00|8516|8514.2|8525|8522.2|8537|8534.2|8516|8514.2|741
1666078500000|2022-10-18 07:35:00|8526|8521.2|8528|8525.2|8529|8526.2|8512|8509.2|560
1666078800000|2022-10-18 07:40:00|8529|8524.2|8520|8517.2|8537|8533.2|8516|8512.2|436
1666079100000|2022-10-18 07:45:00|8521|8518.2|8510|8507.2|8522|8519.2|8502|8498.2|553
1666079400000|2022-10-18 07:50:00|8511|8507.7|8494.9|8491.1|8513|8509.2|8481|8478.2|659
1666079700000|2022-10-18 07:55:00|8495.4|8492.1|8494.9|8492.1|8496.9|8494.1|8483.4|8480.1|498
1666080000000|2022-10-18 08:00:00|8495.4|8491.6|8488.9|8485.1|8513.9|8510.2|8484.9|8482.1|595
1666080300000|2022-10-18 08:05:00|8489.9|8486.1|8502.9|8499.1|8511.9|8508.1|8488.9|8486.1|396
1666080600000|2022-10-18 08:10:00|8503.9|8500.1|8504.9|8502.1|8514.9|8511.1|8499.9|8496.1|339
1666080900000|2022-10-18 08:15:00|8506.9|8504.1|8512.9|8509.1|8517.9|8515.1|8502.9|8499.1|337
1666081200000|2022-10-18 08:20:00|8511.9|8508.1|8527.9|8524.1|8530.9|8528.1|8497.9|8495.1|640
1666081500000|2022-10-18 08:25:00|8526.9|8525.1|8521.8|8518|8556.9|8554.1|8517.8|8514.1|2380
1666081800000|2022-10-18 08:30:00|8519.8|8517|8519.8|8517|8549.9|8547|8519.8|8516|1029
1666082100000|2022-10-18 08:35:00|8520.3|8516|8493.8|8491|8526.8|8524|8488.8|8485|884
1666082400000|2022-10-18 08:40:00|8494.8|8492|8481.8|8479|8504.8|8501.5|8479.8|8477|662
1666082700000|2022-10-18 08:45:00|8480.8|8478|8473.8|8471|8481.8|8479|8467.8|8464|867
1666083000000|2022-10-18 08:50:00|8474.8|8470|8431.8|8429|8475.8|8473|8427.8|8425|1417
1666083300000|2022-10-18 08:55:00|8432.3|8428|8410.8|8407|8437.8|8435|8407.8|8404|1539
1666083600000|2022-10-18 09:00:00|8411.8|8408|8397.8|8394|8417.8|8415|8362.8|8360|3520
1666083900000|2022-10-18 09:05:00|8395.8|8393|8400.8|8398|8406.8|8404|8384.3|8381|943
1666084200000|2022-10-18 09:10:00|8399.8|8397|8408.8|8405|8411.8|8408.9|8389.8|8387|620
1666084500000|2022-10-18 09:15:00|8407.8|8404.9|8405.7|8402.9|8417.8|8414|8396.7|8392.9|736
1666084800000|2022-10-18 09:20:00|8406.7|8403.9|8391.7|8387.9|8408.7|8405|8386.7|8382.9|628
1666085100000|2022-10-18 09:25:00|8390.7|8386.9|8410.7|8407.9|8410.7|8407.9|8386.7|8382.9|411
1666085400000|2022-10-18 09:30:00|8411.7|8408.9|8402.7|8399.9|8425.7|8422.9|8398.7|8394.9|891
1666085700000|2022-10-18 09:35:00|8400.7|8398.9|8406.7|8402.9|8407.7|8403.9|8390.7|8387.4|466
1666086000000|2022-10-18 09:40:00|8405.7|8401.9|8396.7|8392.9|8411.2|8407.4|8393.7|8390.9|291
1666086300000|2022-10-18 09:45:00|8395.7|8391.9|8408.7|8405.9|8413.7|8409.9|8393.7|8389.9|332
1666086600000|2022-10-18 09:50:00|8408.6|8404.9|8423.6|8420.8|8427.6|8424.8|8403.6|8399.8|508
1666086900000|2022-10-18 09:55:00|8424.6|8421.8|8425.6|8422.8|8428.6|8424.9|8418.6|8414.8|448
1666087200000|2022-10-18 10:00:00|8424.6|8421.8|8426.6|8422.8|8434.6|8430.8|8421.6|8417.8|693
1666087500000|2022-10-18 10:05:00|8425.6|8421.8|8433.6|8430.8|8438.6|8435.8|8425.6|8421.8|436
1666087800000|2022-10-18 10:10:00|8432.6|8429.8|8439.6|8436.8|8441.6|8438.8|8421.6|8417.8|432
1666088100000|2022-10-18 10:15:00|8438.6|8435.8|8442.6|8439.8|8446.6|8443.3|8438.6|8434.8|265
1666088400000|2022-10-18 10:20:00|8441.6|8438.8|8426.6|8422.8|8445.1|8441.8|8418.6|8415.8|589
1666088700000|2022-10-18 10:25:00|8425.6|8421.8|8432.6|8429.8|8440.6|8437.8|8420.6|8417.8|373
1666089000000|2022-10-18 10:30:00|8431.6|8428.8|8433.6|8430.8|8435.5|8431.8|8422.6|8419.8|276
1666089300000|2022-10-18 10:35:00|8433.5|8430.7|8475.5|8472.7|8480.5|8477.7|8431.6|8428.7|1280
1666089600000|2022-10-18 10:40:00|8475|8471.7|8451.5|8448.7|8478.5|8474.8|8448.5|8445.7|598
1666089900000|2022-10-18 10:45:00|8452.5|8449.7|8438.5|8434.7|8455.5|8452.7|8436.5|8432.7|345
1666090200000|2022-10-18 10:50:00|8439.5|8435.7|8435.5|8431.7|8440.5|8436.7|8432.5|8428.7|282
1666090500000|2022-10-18 10:55:00|8436.5|8432.7|8437.5|8434.7|8443.5|8439.7|8422.5|8418.7|482
1666090800000|2022-10-18 11:00:00|8438.5|8435.7|8444.5|8441.7|8452.5|8448.7|8431.5|8428.7|316
1666091100000|2022-10-18 11:05:00|8443.5|8440.7|8433.5|8430.7|8452|8448.7|8430.5|8427.7|375
1666091400000|2022-10-18 11:10:00|8434.5|8430.2|8433.5|8429.7|8450.5|8447.7|8431.5|8428.7|397
1666091700000|2022-10-18 11:15:00|8432.5|8429.6|8412.5|8408.7|8433.5|8430.7|8404.5|8400.7|867
1666092000000|2022-10-18 11:20:00|8411.5|8409.7|8421.5|8417.7|8423.5|8420.7|8410.5|8407.7|582
1666092300000|2022-10-18 11:25:00|8420.5|8418.7|8435.4|8432.6|8447.5|8444.7|8413.5|8410.6|904
1666092600000|2022-10-18 11:30:00|8434.5|8431.7|8448.4|8444.6|8449.4|8446.6|8426.9|8423.6|678
1666092900000|2022-10-18 11:35:00|8448.9|8445.6|8458.4|8455.6|8459.4|8456.6|8438.9|8435.6|868
1666093200000|2022-10-18 11:40:00|8459.4|8454.6|8454.4|8450.6|8468.4|8464.6|8452.4|8449.1|754
1666093500000|2022-10-18 11:45:00|8455.4|8451.6|8454.4|8450.6|8467.4|8464.6|8448.4|8444.6|920
1666093800000|2022-10-18 11:50:00|8453.4|8451.6|8427.4|8423.6|8454.4|8451.6|8425.4|8422.6|531
1666094100000|2022-10-18 11:55:00|8426.4|8424.6|8428.4|8424.6|8435.4|8432.6|8425.4|8421.6|413
1666094400000|2022-10-18 12:00:00|8429.4|8425.6|8418.3|8415.5|8438.4|8435.5|8414.3|8410.5|1052
1666094700000|2022-10-18 12:05:00|8419.3|8416.5|8476.4|8473.6|8477.3|8473.6|8419.3|8416.5|1894
1666095000000|2022-10-18 12:10:00|8477.4|8474.6|8483.4|8480.6|8488.4|8485.6|8470.3|8467.5|1998
1666095300000|2022-10-18 12:15:00|8484.3|8480.5|8482.3|8479.5|8497.3|8493.5|8477.3|8473.5|1241
1666095600000|2022-10-18 12:20:00|8483.3|8480.5|8474.3|8470.5|8489.3|8486.5|8474.3|8470.5|854
1666095900000|2022-10-18 12:25:00|8475.3|8471.5|8461.3|8457.5|8483.3|8480.5|8461.3|8457.5|1021
1666096200000|2022-10-18 12:30:00|8460.3|8456.5|8450.3|8446.5|8462.8|8459.5|8445.3|8442.5|1139
1666096500000|2022-10-18 12:35:00|8449.3|8447.5|8446.3|8442.5|8453.3|8449.5|8443.3|8440.5|1166
1666096800000|2022-10-18 12:40:00|8445.3|8441.5|8455.3|8452.5|8464.3|8461.5|8443.8|8440.5|1017
1666097100000|2022-10-18 12:45:00|8456.2|8452.4|8419.2|8416.4|8456.3|8453.5|8391.2|8387.4|5017
1666097400000|2022-10-18 12:50:00|8420.2|8417.4|8427.2|8423.4|8441.2|8438.4|8418.2|8414.4|649
1666097700000|2022-10-18 12:55:00|8428.2|8424.4|8437.2|8434.4|8442.2|8439.4|8424.2|8421.4|801
1666098000000|2022-10-18 13:00:00|8436.7|8432.9|8394.2|8391.4|8450.2|8447.4|8370.2|8367.4|4132
1666098300000|2022-10-18 13:05:00|8392.2|8389.4|8391.2|8387.4|8394.2|8391.4|8373.2|8370.4|2763
1666098600000|2022-10-18 13:10:00|8390.2|8386.4|8400.2|8396.4|8415.2|8412.4|8388.2|8384.4|2334
1666098900000|2022-10-18 13:15:00|8399.2|8395.4|8345.1|8342.3|8400.2|8396.4|8327.1|8323.3|5246
1666099200000|2022-10-18 13:20:00|8346.1|8343.3|8326.1|8323.3|8357.1|8353.3|8325.1|8322.3|3964
1666099500000|2022-10-18 13:25:00|8328.1|8324.3|8340.1|8337.3|8345.1|8342.3|8322.1|8318.3|2658
1666099800000|2022-10-18 13:30:00|8340.6|8336.8|8365.1|8362.3|8367.1|8364.3|8327.1|8324.3|2920
1666100100000|2022-10-18 13:35:00|8364.1|8361.3|8372.1|8369.3|8384.1|8381.3|8354.1|8351.3|2692
1666100400000|2022-10-18 13:40:00|8373.1|8370.3|8351|8347.2|8378.1|8374.3|8347.1|8344.3|2430
1666100700000|2022-10-18 13:45:00|8351.1|8347.3|8321|8317.2|8351.1|8348.3|8295.5|8292.2|5916
1666101000000|2022-10-18 13:50:00|8320|8317.3|8271|8268.2|8324|8321.2|8266|8263.2|4640
1666101300000|2022-10-18 13:55:00|8272|8267.2|8263|8260.2|8285|8281.2|8260|8257.2|3655
1666101600000|2022-10-18 14:00:00|8264|8261.2|8299|8296.2|8309|8305.2|8257|8254.2|4626
1666101900000|2022-10-18 14:05:00|8300|8295.2|8290|8287.2|8300|8295.2|8275|8271.2|2783
1666102200000|2022-10-18 14:10:00|8291|8288.2|8280.9|8277.1|8296|8292.2|8279.9|8276.2|1707
1666102500000|2022-10-18 14:15:00|8279.9|8278.1|8268.9|8266.1|8287.9|8285.1|8260.9|8258.1|2701
1666102800000|2022-10-18 14:20:00|8269.9|8265.1|8230.9|8227.1|8269.9|8266.1|8223.9|8221.1|6756
1666103100000|2022-10-18 14:25:00|8229.9|8226.1|8214.9|8212.1|8241.9|8238.1|8214.9|8212|2929
1666103400000|2022-10-18 14:30:00|8215.8|8212|8177.8|8174|8216.3|8213|8166.8|8163.5|10234
1666103700000|2022-10-18 14:35:00|8176.8|8175|8153.8|8151|8177.8|8175|8135.3|8132|5609
1666104000000|2022-10-18 14:40:00|8151.8|8149|8173.8|8171|8180.8|8177|8141.8|8138|4625
1666104300000|2022-10-18 14:45:00|8172.8|8170|8152.8|8150|8173.8|8171|8144.8|8142|3287
1666104600000|2022-10-18 14:50:00|8152.3|8149|8188.8|8186|8189.8|8186|8143.8|8140|4030
1666104900000|2022-10-18 14:55:00|8187.8|8185|8199.8|8197|8209.8|8207|8183.8|8181|3495
1666105200000|2022-10-18 15:00:00|8200.8|8198|8181.8|8179|8203.3|8200|8174.8|8171|2373
1666105500000|2022-10-18 15:05:00|8180.8|8178|8163.8|8161|8189.8|8187|8160.8|8157|1893
1666105800000|2022-10-18 15:10:00|8164.8|8160|8173.8|8171|8183.8|8181|8163.3|8160|1962
1666106100000|2022-10-18 15:15:00|8172.8|8170|8177.8|8174|8190.8|8187|8170.8|8167|1827
1666106400000|2022-10-18 15:20:00|8178.8|8175|8165.8|8162|8182.8|8179|8155.8|8153|1826
1666106700000|2022-10-18 15:25:00|8165.7|8163|8164.7|8161.9|8173.7|8170.9|8147.7|8144.9|2360
1666107000000|2022-10-18 15:30:00|8161.7|8158.9|8155.7|8151.9|8164.7|8161.9|8144.7|8141.9|2085
1666107300000|2022-10-18 15:35:00|8154.7|8150.9|8143.7|8140.9|8157.7|8154.9|8137.7|8133.9|1302
1666107600000|2022-10-18 15:40:00|8142.7|8139.9|8168.7|8164.9|8174.2|8170.9|8133.7|8130.9|2571
1666107900000|2022-10-18 15:45:00|8167.7|8165.9|8180.7|8176.9|8184.7|8180.9|8157.7|8153.9|1956
1666108200000|2022-10-18 15:50:00|8179.7|8175.9|8177.6|8173.8|8179.7|8176.8|8165.6|8162.4|1777
1666108500000|2022-10-18 15:55:00|8176.6|8174.8|8164.6|8161.8|8179.6|8176.8|8164.6|8161.8|1640
1666108800000|2022-10-18 16:00:00|8163.6|8160.8|8181.6|8178.8|8182.6|8178.8|8159.6|8155.8|1562
1666109100000|2022-10-18 16:05:00|8182.6|8177.8|8177.6|8174.8|8186.6|8183.8|8162.6|8158.8|1635
1666109400000|2022-10-18 16:10:00|8179.6|8175.8|8187.6|8183.8|8198.6|8194.8|8178.6|8175.8|2085
1666109700000|2022-10-18 16:15:00|8188.6|8184.8|8175.6|8172.8|8191.6|8187.8|8172.6|8169.8|1167
1666110000000|2022-10-18 16:20:00|8174.6|8171.8|8168.5|8165.7|8185.1|8181.8|8166.6|8163.7|665
1666110300000|2022-10-18 16:25:00|8168.6|8164.7|8168.5|8164.7|8170.5|8167.7|8146.5|8143.7|3411
1666110600000|2022-10-18 16:30:00|8169.5|8165.7|8204.5|8201.7|8205.5|8202.7|8167.5|8164.7|2271
1666110900000|2022-10-18 16:35:00|8206.5|8202.7|8213.6|8210.8|8228.6|8225.8|8204.5|8201.2|2257
1666111200000|2022-10-18 16:40:00|8212.6|8209.8|8214.6|8211.8|8229.6|8225.8|8212.6|8208.8|1088
1666111500000|2022-10-18 16:45:00|8215.6|8212.8|8210.6|8207.8|8216.6|8213.8|8201.6|8198.7|1065
1666111800000|2022-10-18 16:50:00|8209.6|8206.8|8224.5|8220.7|8227.5|8224.7|8203.6|8200.7|919
1666112100000|2022-10-18 16:55:00|8223.5|8221.7|8234.5|8230.7|8238.5|8235.7|8222.5|8219.7|1590
1666112400000|2022-10-18 17:00:00|8235.5|8232.7|8230.6|8226.8|8246.1|8242.8|8224.5|8221.7|2500
1666112700000|2022-10-18 17:05:00|8229.6|8227.8|8248.6|8245.8|8250.6|8247.8|8229.6|8226.8|1181
1666113000000|2022-10-18 17:10:00|8249.6|8246.8|8284.5|8281.7|8298.6|8295.3|8247.6|8244.8|3403
1666113300000|2022-10-18 17:15:00|8284.6|8280.8|8274.5|8271.7|8285.6|8281.8|8269.5|8266.7|1167
1666113600000|2022-10-18 17:20:00|8275.5|8270.7|8319.5|8316.7|8321.5|8317.7|8273.5|8270.7|2823
1666113900000|2022-10-18 17:25:00|8318.5|8315.7|8334.5|8330.7|8355.5|8352.7|8318.5|8315.7|4164
1666114200000|2022-10-18 17:30:00|8333.5|8331.7|8335.5|8332.7|8344.5|8341.7|8309.4|8306.6|3308
1666114500000|2022-10-18 17:35:00|8334.5|8331.7|8329.4|8326.6|8341.5|8338.2|8325.4|8322.6|1140
1666114800000|2022-10-18 17:40:00|8328.4|8325.6|8311.4|8307.6|8329.4|8325.6|8309.5|8306.6|1071
1666115100000|2022-10-18 17:45:00|8310.4|8307.1|8294.4|8290.6|8312.4|8309.6|8292.4|8289.6|1498
1666115400000|2022-10-18 17:50:00|8295.4|8291.6|8260.4|8257.6|8296.4|8292.6|8247.4|8244.6|4496
1666115700000|2022-10-18 17:55:00|8259.4|8256.6|8241.4|8237.6|8262.4|8259.6|8235.4|8232.6|1633
1666116000000|2022-10-18 18:00:00|8240.4|8238.6|8240.4|8237.6|8255.4|8252.6|8222.4|8218.6|4018
1666116300000|2022-10-18 18:05:00|8239.4|8236.6|8241.4|8238.6|8251.4|8247.6|8227.4|8224.6|2397
1666116600000|2022-10-18 18:10:00|8242.4|8237.6|8254.4|8250.6|8260.4|8256.6|8237.9|8234.6|2501
1666116900000|2022-10-18 18:15:00|8253.4|8249.6|8240.3|8237.5|8255.4|8252.6|8229.4|8226.5|2234
1666117200000|2022-10-18 18:20:00|8239.3|8236.5|8216.3|8213.5|8240.4|8236.6|8182.3|8179.5|7301
1666117500000|2022-10-18 18:25:00|8218.3|8214.5|8208.4|8204.6|8237.4|8233.6|8197.4|8193.6|12316
1666117800000|2022-10-18 18:30:00|8209.4|8205.6|8237.4|8233.6|8244.4|8240.6|8208.4|8204.6|4262
1666118100000|2022-10-18 18:35:00|8236.4|8234.6|8223.4|8220.6|8238.4|8235.6|8221.4|8218.6|1106
1666118400000|2022-10-18 18:40:00|8224.4|8221.6|8199.4|8196.6|8226.4|8223.6|8197.4|8194.6|1804
1666118700000|2022-10-18 18:45:00|8198.4|8195.6|8187.4|8183.6|8208.4|8205.6|8178.4|8175.6|859
1666119000000|2022-10-18 18:50:00|8188.4|8184.6|8198.3|8194.5|8203.4|8199.6|8184.3|8180.6|1634
1666119300000|2022-10-18 18:55:00|8197.3|8195.5|8215.3|8212.5|8215.3|8212.5|8196.3|8193|711
1666119600000|2022-10-18 19:00:00|8214.3|8211.5|8199.3|8195.5|8216.3|8213.5|8195.3|8191.5|1709
1666119900000|2022-10-18 19:05:00|8200.3|8196.5|8210.3|8207.5|8224.3|8220.5|8199.3|8196.5|1345
1666120200000|2022-10-18 19:10:00|8211.3|8206.5|8208.3|8205.5|8219.3|8216.5|8206.3|8203.5|554
1666120500000|2022-10-18 19:15:00|8207.3|8204.5|8207.3|8203.5|8216.3|8213|8203.3|8199.5|289
1666120800000|2022-10-18 19:20:00|8206.3|8202.5|8227.3|8223.5|8228.3|8225.5|8203.3|8199.5|1657
1666121100000|2022-10-18 19:25:00|8230.3|8224.5|8227.3|8223.5|8231.3|8228.5|8213.3|8209.5|5175
1666121400000|2022-10-18 19:30:00|8226.3|8224.5|8240.3|8237.5|8245.3|8242.5|8225.3|8221.5|1840
1666121700000|2022-10-18 19:35:00|8241.3|8236.5|8238.3|8234.5|8241.3|8238.5|8233.3|8230.5|772
1666122000000|2022-10-18 19:40:00|8239.3|8235.5|8234.3|8231.5|8239.3|8235.5|8230.3|8226.5|294
1666122300000|2022-10-18 19:45:00|8235.3|8232.5|8235.3|8232.5|8241.3|8237.5|8227.3|8224.5|793
1666122600000|2022-10-18 19:50:00|8234.3|8231.5|8230.3|8226.5|8241.3|8238.4|8225.3|8222.5|450
1666122900000|2022-10-18 19:55:00|8229.3|8227.5|8243.2|8240.4|8245.2|8242.4|8229.3|8226.5|751
1666123200000|2022-10-18 20:00:00|8244.2|8241.4|8248.2|8244.4|8250.2|8246.4|8236.2|8232.4|249
1666123500000|2022-10-18 20:05:00|8249.2|8245.4|8246.2|8242.4|8250.2|8247.4|8241.2|8238.4|322
1666123800000|2022-10-18 20:10:00|8245.2|8243.4|8252.2|8248.4|8255.2|8251.4|8243.2|8239.4|882
1666124100000|2022-10-18 20:15:00|8252.7|8248.9|8250.2|8246.4|8254.2|8250.4|8244.2|8240.9|294
1666124400000|2022-10-18 20:20:00|8251.2|8248.4|8256.2|8252.4|8257.2|8254.4|8248.2|8244.4|220
1666124700000|2022-10-18 20:25:00|8256.7|8252.9|8256.7|8252.9|8266.2|8259.9|8256.2|8252.4|278
1666125000000|2022-10-18 20:30:00|8255.7|8248.9|8260.7|8256.9|8265.2|8261.4|8254.2|8247.4|329
1666125300000|2022-10-18 20:35:00|8261.2|8257.4|8283.2|8279.4|8284.7|8280.9|8259.7|8255.9|347
1666125600000|2022-10-18 20:40:00|8282.2|8278.4|8277.6|8273.8|8283.2|8279.4|8269.2|8265.4|340
1666125900000|2022-10-18 20:45:00|8278.1|8274.3|8286.1|8282.3|8286.1|8282.3|8275.1|8272.3|386
1666126200000|2022-10-18 20:50:00|8287.1|8283.3|8290.1|8287.3|8290.1|8287.3|8283.1|8279.3|314
1666126500000|2022-10-18 20:55:00|8291.1|8288.3|8289.6|8281.8|8302.6|8299.3|8278.6|8270.8|2014
1666130400000|2022-10-18 22:00:00|8288|8280.2|8266|8262.2|8291.5|8286.2|8264|8260.2|265
1666130700000|2022-10-18 22:05:00|8265|8261.2|8275|8272.2|8275|8272.2|8264|8260.7|124
1666131000000|2022-10-18 22:10:00|8278|8274.2|8262.5|8258.7|8278|8274.2|8262|8258.2|173
1666131300000|2022-10-18 22:15:00|8262|8258.2|8256.5|8252.7|8262.5|8258.7|8255|8251.7|54
1666131600000|2022-10-18 22:20:00|8255|8252.2|8254|8251.2|8258|8255.2|8250|8246.2|79
1666131900000|2022-10-18 22:25:00|8255|8250.2|8255|8251.2|8258|8254.2|8253|8249.2|65
1666132200000|2022-10-18 22:30:00|8256|8252.2|8259.9|8256.1|8259.9|8257.1|8256|8252.2|50
1666132500000|2022-10-18 22:35:00|8260.9|8257.1|8261.9|8258.1|8263.9|8261.1|8259.9|8256.1|61
1666132800000|2022-10-18 22:40:00|8262.9|8259.1|8263.9|8260.1|8265.9|8262.1|8261.9|8258.1|87
1666133100000|2022-10-18 22:45:00|8262.9|8261.1|8261.9|8258.1|8262.9|8261.1|8259.9|8256.6|24
1666133400000|2022-10-18 22:50:00|8262.9|8259.1|8263.9|8260.1|8265.9|8262.1|8260.9|8258.1|21
1666133700000|2022-10-18 22:55:00|8264.9|8261.1|8266.9|8263.1|8266.9|8263.1|8262.9|8260.1|46
1666134000000|2022-10-18 23:00:00|8265.9|8262.1|8258.9|8255.1|8265.9|8263.1|8246.9|8244.1|267
1666134300000|2022-10-18 23:05:00|8259.9|8256.1|8272.9|8269.1|8273.9|8270.1|8256.9|8254.1|293
1666134600000|2022-10-18 23:10:00|8273.9|8270.1|8283.9|8281.1|8287.9|8284.1|8273.9|8270.1|192
1666134900000|2022-10-18 23:15:00|8285.9|8282.1|8284.9|8281.1|8290.9|8287.1|8281.9|8279.1|139
1666135200000|2022-10-18 23:20:00|8285.4|8281.6|8288.9|8285.1|8289.9|8286.1|8280.9|8277.1|160
1666135500000|2022-10-18 23:25:00|8289.9|8286.1|8293.8|8291|8295.8|8293|8287.8|8285|169
1666135800000|2022-10-18 23:30:00|8294.8|8289|8295.8|8292|8297.8|8294|8287.8|8284|177
1666136100000|2022-10-18 23:35:00|8296.8|8293|8293.8|8291|8298.8|8295|8290.8|8287|307
1666136400000|2022-10-18 23:40:00|8292.8|8290|8295.8|8292|8296.8|8293|8288.8|8286|261
1666136700000|2022-10-18 23:45:00|8294.8|8291|8306.8|8303|8312.8|8309|8290.8|8288|700
1666137000000|2022-10-18 23:50:00|8305.8|8304|8316.8|8313|8322.8|8319|8305.8|8303|472
1666137300000|2022-10-18 23:55:00|8315.8|8312|8313.8|8310|8318.8|8315|8308.8|8306|386
1666137600000|2022-10-19 00:00:00|8312.8|8309|8311.8|8308|8321.8|8319|8303.8|8300|690
1666137900000|2022-10-19 00:05:00|8310.8|8307|8295.8|8292|8310.8|8308|8293.8|8290|362
1666138200000|2022-10-19 00:10:00|8292.8|8293|8295.7|8292.9|8300.7|8296.9|8287.8|8285|147
1666138500000|2022-10-19 00:15:00|8296.7|8293.4|8298.7|8294.9|8301.7|8297.9|8290.7|8286.9|147
1666138800000|2022-10-19 00:20:00|8297.7|8295.9|8305.7|8302.9|8311.7|8307.9|8296.7|8293.9|225
1666139100000|2022-10-19 00:25:00|8305.2|8301.9|8312.7|8308.9|8315.7|8312.9|8305.2|8301.9|94
1666139400000|2022-10-19 00:30:00|8313.7|8309.9|8317.7|8314.9|8319.7|8316.9|8310.7|8307.9|222
1666139700000|2022-10-19 00:35:00|8318.7|8315.9|8317.7|8314.9|8320.2|8316.9|8314.7|8311.9|134
1666140000000|2022-10-19 00:40:00|8318.7|8313.9|8321.7|8317.9|8321.7|8317.9|8311.7|8307.9|457
1666140300000|2022-10-19 00:45:00|8320.7|8318.4|8321.7|8317.9|8328.7|8325.9|8318.7|8315.9|387
1666140600000|2022-10-19 00:50:00|8320.7|8318.9|8313.7|8309.9|8323.7|8319.9|8313.7|8309.9|368
1666140900000|2022-10-19 00:55:00|8314.7|8310.9|8314.6|8310.8|8320.6|8316.9|8313.6|8309.9|278
1666141200000|2022-10-19 01:00:00|8315.6|8311.8|8297.6|8294.8|8316.6|8312.8|8297.6|8293.8|422
1666141500000|2022-10-19 01:05:00|8298.1|8293.8|8297.6|8294.8|8300.6|8297.8|8293.6|8289.8|434
1666141800000|2022-10-19 01:10:00|8298.6|8293.8|8292.6|8288.8|8299.6|8296.8|8278.6|8274.8|820
1666142100000|2022-10-19 01:15:00|8290.6|8287.8|8294.6|8290.8|8296.6|8292.8|8284.6|8280.8|277
1666142400000|2022-10-19 01:20:00|8295.6|8291.8|8295.6|8291.8|8297.6|8293.8|8289.6|8285.8|172
1666142700000|2022-10-19 01:25:00|8294.6|8290.8|8303.1|8299.3|8303.1|8299.8|8289.6|8286.8|227
1666143000000|2022-10-19 01:30:00|8302.6|8298.8|8315.6|8311.8|8315.6|8311.8|8298.6|8294.8|553
1666143300000|2022-10-19 01:35:00|8316.6|8312.8|8324.6|8320.8|8324.6|8321.8|8314.1|8310.8|216
1666143600000|2022-10-19 01:40:00|8323.6|8319.8|8314.5|8311.7|8324.6|8320.8|8314.5|8311.7|244
1666143900000|2022-10-19 01:45:00|8314.6|8311.8|8314.5|8310.7|8318.5|8314.7|8311.5|8308.7|251
1666144200000|2022-10-19 01:50:00|8316.5|8312.7|8319.5|8316.7|8320.5|8317.7|8314.5|8311.7|159
1666144500000|2022-10-19 01:55:00|8320.5|8317.7|8317.5|8314.7|8320.5|8317.7|8316.5|8313.7|163
1666144800000|2022-10-19 02:00:00|8318.5|8314.2|8322.5|8318.7|8326.5|8323.7|8315.5|8312.7|235
1666145100000|2022-10-19 02:05:00|8321.5|8319.7|8316.5|8313.7|8322.5|8319.7|8315.5|8312.2|129
1666145400000|2022-10-19 02:10:00|8317.5|8314.7|8322.5|8319.7|8324.5|8320.7|8315.5|8312.7|191
1666145700000|2022-10-19 02:15:00|8323.5|8320.7|8316.5|8313.7|8328.5|8324.7|8315.5|8312.7|353
1666146000000|2022-10-19 02:20:00|8317.5|8315.7|8322.5|8319.7|8324|8320.7|8316.5|8313.7|241
1666146300000|2022-10-19 02:25:00|8323.5|8320.7|8327.4|8324.6|8327.9|8324.6|8323.5|8319.7|297
1666146600000|2022-10-19 02:30:00|8326.4|8323.6|8317.4|8314.6|8335.4|8331.6|8316.4|8313.6|552
1666146900000|2022-10-19 02:35:00|8316.4|8313.6|8330.4|8326.6|8332.4|8329.6|8315.4|8312.6|650
1666147200000|2022-10-19 02:40:00|8328.4|8327.6|8327.4|8324.6|8334.4|8330.6|8325.4|8322.6|279
1666147500000|2022-10-19 02:45:00|8326.4|8323.6|8316.4|8313.6|8328.4|8324.6|8315.4|8312.6|440
1666147800000|2022-10-19 02:50:00|8315.4|8312.6|8315.4|8312.6|8321.4|8318.6|8314.9|8311.6|336
1666148100000|2022-10-19 02:55:00|8316.4|8313.6|8308.4|8304.6|8318.9|8315.6|8306.4|8303.1|333
1666148400000|2022-10-19 03:00:00|8307.4|8303.6|8306.4|8303.6|8310.4|8307.6|8303.4|8300.1|253
1666148700000|2022-10-19 03:05:00|8306.9|8302.6|8296.4|8293.6|8306.9|8303.6|8295.4|8292.6|242
1666149000000|2022-10-19 03:10:00|8295.4|8292.6|8296.3|8293.5|8303.4|8300.1|8295.4|8292.6|172
1666149300000|2022-10-19 03:15:00|8297.3|8294.5|8300.3|8296.5|8304.3|8301.5|8297.3|8294.5|93
1666149600000|2022-10-19 03:20:00|8299.3|8297.5|8295.3|8291.5|8301.3|8298.5|8294.3|8291.5|133
1666149900000|2022-10-19 03:25:00|8296.3|8292.5|8296.3|8293.5|8297.3|8294.5|8292.3|8288.5|133
1666150200000|2022-10-19 03:30:00|8297.3|8293|8301.3|8298.5|8302.3|8299.5|8296.3|8293|101
1666150500000|2022-10-19 03:35:00|8300.3|8297.5|8298.3|8294.5|8305.3|8302.5|8297.3|8293.5|128
1666150800000|2022-10-19 03:40:00|8297.3|8293.5|8299.3|8296.5|8303.3|8299.5|8296.3|8293.5|63
1666151100000|2022-10-19 03:45:00|8298.3|8295.5|8297.3|8294.5|8300.3|8297.5|8293.3|8289.5|292
1666151400000|2022-10-19 03:50:00|8298.3|8295.5|8297.3|8293.5|8301.3|8298.5|8296.3|8293.5|55
1666151700000|2022-10-19 03:55:00|8298.3|8294.5|8293.3|8289.5|8298.3|8295.5|8290.3|8287.5|103
1666152000000|2022-10-19 04:00:00|8292.3|8290.5|8297.2|8293.4|8300.2|8296.4|8292.3|8288.5|120
1666152300000|2022-10-19 04:05:00|8296.2|8292.4|8292.2|8288.4|8297.2|8294.4|8291.7|8288.4|69
1666152600000|2022-10-19 04:10:00|8290.2|8287.4|8295.2|8291.4|8295.2|8292.4|8290.2|8286.4|89
1666152900000|2022-10-19 04:15:00|8294.2|8290.4|8294.2|8291.4|8295.2|8292.4|8293.2|8290.4|14
1666153200000|2022-10-19 04:20:00|8293.2|8290.4|8294.2|8291.4|8299.2|8296.4|8293.2|8290.4|65
1666153500000|2022-10-19 04:25:00|8293.2|8290.4|8287.2|8284.4|8295.2|8292.4|8283.2|8280.4|218
1666153800000|2022-10-19 04:30:00|8288.2|8283.4|8291.2|8288.4|8294.7|8291.4|8287.2|8283.4|149
1666154100000|2022-10-19 04:35:00|8292.2|8287.4|8289.2|8286.4|8295.2|8292.4|8288.2|8285.4|88
1666154400000|2022-10-19 04:40:00|8290.2|8285.4|8289.2|8286.4|8292.2|8289.4|8288.2|8285.4|31
1666154700000|2022-10-19 04:45:00|8290.2|8287.4|8291.1|8287.3|8293.2|8289.4|8289.2|8285.9|49
1666155000000|2022-10-19 04:50:00|8292.2|8288.3|8289.1|8286.3|8292.2|8288.4|8288.1|8285.3|222
1666155300000|2022-10-19 04:55:00|8288.1|8285.3|8290.1|8287.3|8291.1|8288.3|8288.1|8285.3|30
1666155600000|2022-10-19 05:00:00|8291.1|8288.3|8284.1|8281.3|8294.1|8291.3|8279.1|8276.3|298
1666155900000|2022-10-19 05:05:00|8283.1|8280.3|8289.1|8285.3|8289.1|8285.3|8280.1|8276.3|155
1666156200000|2022-10-19 05:10:00|8288.1|8284.3|8283.1|8280.3|8292.1|8288.8|8281.1|8278.3|95
1666156500000|2022-10-19 05:15:00|8282.1|8279.3|8285.1|8281.3|8286.1|8282.3|8278.1|8275.3|162
1666156800000|2022-10-19 05:20:00|8284.1|8280.3|8277.1|8274.3|8285.1|8281.3|8277.1|8274.3|93
1666157100000|2022-10-19 05:25:00|8278.1|8273.3|8277.1|8273.3|8280.1|8276.3|8273.1|8269.3|210
1666157400000|2022-10-19 05:30:00|8276.1|8271.3|8268.1|8265.3|8277.1|8273.3|8267.1|8264.3|315
1666157700000|2022-10-19 05:35:00|8269|8266.2|8270|8266.2|8274.1|8271.2|8267.6|8264.2|198
1666158000000|2022-10-19 05:40:00|8269|8265.2|8275|8271.2|8275|8271.2|8268|8265.2|245
1666158300000|2022-10-19 05:45:00|8276|8272.2|8273|8270.2|8277|8273.2|8273|8270.2|123
1666158600000|2022-10-19 05:50:00|8274|8269.2|8277|8273.2|8277.5|8274.2|8266|8263.2|202
1666158900000|2022-10-19 05:55:00|8278|8274.2|8269|8265.2|8285|8282.2|8269|8265.2|273
1666159200000|2022-10-19 06:00:00|8268|8264.2|8251|8247.2|8270|8267.2|8249|8245.2|529
1666159500000|2022-10-19 06:05:00|8252|8248.2|8265|8261.2|8266|8262.2|8252|8248.2|270
1666159800000|2022-10-19 06:10:00|8265.5|8261.7|8273.9|8271.1|8278|8274.2|8263|8260.2|348
1666160100000|2022-10-19 06:15:00|8274.9|8272.1|8268.9|8265.1|8279.9|8277.1|8266.9|8263.1|258
1666160400000|2022-10-19 06:20:00|8268|8264.2|8252.9|8250.1|8271.9|8268.1|8251.9|8248.6|433
1666160700000|2022-10-19 06:25:00|8251.9|8249.1|8258.9|8255.1|8261.9|8258.1|8247.9|8245.1|319
1666161000000|2022-10-19 06:30:00|8257.9|8256.1|8263.9|8261.1|8263.9|8261.1|8256.4|8253.1|195
1666161300000|2022-10-19 06:35:00|8264.9|8261.6|8267.9|8265.1|8269.9|8267.1|8261.9|8259.1|222
1666161600000|2022-10-19 06:40:00|8268.9|8266.1|8263.9|8260.1|8270.9|8267.1|8257.9|8255.1|264
1666161900000|2022-10-19 06:45:00|8262.9|8261.1|8265.9|8262.1|8275.9|8273.1|8262.9|8260.1|297
1666162200000|2022-10-19 06:50:00|8266.9|8263.1|8263.9|8260.1|8272.9|8269.1|8261.9|8258.1|308
1666162500000|2022-10-19 06:55:00|8262.9|8259.6|8265.9|8262.1|8266.9|8263.1|8254.9|8252.1|330
1666162800000|2022-10-19 07:00:00|8264.9|8263.1|8299.8|8296|8307.8|8304|8263.9|8261.1|1296
1666163100000|2022-10-19 07:05:00|8298.9|8296.1|8289.8|8287|8306.3|8303|8283.8|8281|489
1666163400000|2022-10-19 07:10:00|8290.8|8288|8287.8|8285|8300.8|8298|8286.8|8283|339
1666163700000|2022-10-19 07:15:00|8288.8|8286|8301.8|8299|8305.8|8302|8288.8|8285.5|333
1666164000000|2022-10-19 07:20:00|8302.8|8300|8276.8|8273|8304.8|8301|8267.8|8265|634
1666164300000|2022-10-19 07:25:00|8277.8|8274|8282.8|8280|8296.8|8293|8273.8|8271|426
1666164600000|2022-10-19 07:30:00|8283.8|8280.5|8256.8|8254|8284.8|8282|8253.8|8250|712
1666164900000|2022-10-19 07:35:00|8255.8|8253|8264.8|8262|8273.8|8271|8251.8|8248|582
1666165200000|2022-10-19 07:40:00|8265.8|8261|8258.8|8255|8277.8|8274|8254.8|8251|428
1666165500000|2022-10-19 07:45:00|8257.8|8256|8221.8|8218|8261.3|8258|8218.8|8215|1678
1666165800000|2022-10-19 07:50:00|8222.8|8219|8207.8|8204|8231.8|8228|8203.8|8200.5|1144
1666166100000|2022-10-19 07:55:00|8207.3|8205|8226.7|8223.9|8226.7|8223.9|8206.8|8204|825
1666166400000|2022-10-19 08:00:00|8226.2|8222.9|8201.7|8198.9|8227.7|8224.9|8200.8|8197.9|853
1666166700000|2022-10-19 08:05:00|8200.8|8197.9|8193.7|8189.9|8204.7|8201.4|8186.7|8183|1240
1666167000000|2022-10-19 08:10:00|8192.7|8189|8196.7|8192.9|8206.7|8203.9|8190.7|8187.9|805
1666167300000|2022-10-19 08:15:00|8195.7|8193.9|8205.7|8202.9|8214.7|8210.9|8194.7|8191.9|796
1666167600000|2022-10-19 08:20:00|8206.7|8201.9|8201.7|8198.9|8208.7|8205.9|8187.7|8183.9|1185
1666167900000|2022-10-19 08:25:00|8202.7|8199.9|8191.7|8187.9|8204.7|8201.9|8173.7|8170.4|1748
1666168200000|2022-10-19 08:30:00|8192.7|8188.9|8214.7|8211.9|8218.7|8215.9|8191.8|8188.9|1546
1666168500000|2022-10-19 08:35:00|8215.7|8212.9|8202.7|8199.9|8215.7|8212.9|8197.7|8193.9|817
1666168800000|2022-10-19 08:40:00|8203.7|8198.9|8209.7|8205.9|8218.7|8214.9|8200.7|8197.9|751
1666169100000|2022-10-19 08:45:00|8210.7|8206.9|8203.7|8200.9|8215.7|8212.9|8202.7|8199.9|1294
1666169400000|2022-10-19 08:50:00|8202.7|8199.9|8229.7|8225.9|8237.7|8233.9|8200.7|8196.9|1171
1666169700000|2022-10-19 08:55:00|8228.7|8224.9|8222.7|8218.9|8230.7|8227.9|8214.7|8211.9|469
1666170000000|2022-10-19 09:00:00|8223.2|8219.4|8220.7|8217.9|8226.7|8222.9|8210.7|8206.9|485
1666170300000|2022-10-19 09:05:00|8221.7|8216.9|8263.7|8259.9|8264.7|8261.9|8216.7|8213.4|1406
1666170600000|2022-10-19 09:10:00|8264.7|8260.9|8279.6|8275.8|8288.6|8285.8|8257.7|8254.8|1514
1666170900000|2022-10-19 09:15:00|8278.6|8274.8|8291.6|8287.8|8294.6|8291.8|8274.6|8271.8|960
1666171200000|2022-10-19 09:20:00|8292.6|8288.8|8290.6|8287.8|8297.6|8293.8|8279.6|8275.8|1173
1666171500000|2022-10-19 09:25:00|8291.5|8287.7|8287.6|8283.8|8301.5|8298.7|8283.6|8279.8|1054
1666171800000|2022-10-19 09:30:00|8288.6|8284.8|8309.5|8305.7|8315.5|8312.7|8288.5|8284.8|899
1666172100000|2022-10-19 09:35:00|8310.5|8306.7|8293.5|8289.7|8315.5|8311.7|8293.5|8289.7|601
1666172400000|2022-10-19 09:40:00|8294.5|8290.7|8293.5|8290.7|8296.5|8292.7|8281.5|8278.7|527
1666172700000|2022-10-19 09:45:00|8292.5|8289.7|8291.5|8288.7|8294.5|8291.2|8280.5|8276.7|354
1666173000000|2022-10-19 09:50:00|8292.5|8287.7|8291.5|8288.7|8306.5|8303.7|8285.5|8282.7|440
1666173300000|2022-10-19 09:55:00|8290.5|8287.7|8297.5|8293.7|8300.5|8296.7|8285.5|8282.7|302
1666173600000|2022-10-19 10:00:00|8298.5|8294.7|8297.5|8294.7|8305.5|8302.7|8286.5|8283.7|467
1666173900000|2022-10-19 10:05:00|8298.5|8295.7|8313.5|8309.7|8319.5|8316.7|8296.5|8292.7|606
1666174200000|2022-10-19 10:10:00|8312.5|8308.7|8310.5|8306.7|8319.5|8316.7|8308.5|8305.2|389
1666174500000|2022-10-19 10:15:00|8311|8307.7|8302.5|8299.7|8312.5|8308.7|8297.5|8293.7|363
1666174800000|2022-10-19 10:20:00|8300.5|8298.7|8291.5|8287.7|8314.5|8310.7|8290.5|8287.2|655
1666175100000|2022-10-19 10:25:00|8290.5|8288.7|8303.4|8299.6|8309.4|8305.6|8287.5|8284.7|348
1666175400000|2022-10-19 10:30:00|8302.5|8299.7|8308.4|8304.6|8309.4|8306.1|8292.4|8288.6|417
1666175700000|2022-10-19 10:35:00|8306.4|8303.6|8324.4|8321.6|8332.4|8329.6|8305.4|8301.6|955
1666176000000|2022-10-19 10:40:00|8325.4|8321.1|8321.4|8318.6|8340.4|8337.6|8319.4|8315.6|632
1666176300000|2022-10-19 10:45:00|8323.4|8319.6|8328.4|8325.6|8330.4|8326.6|8313.9|8310.6|361
1666176600000|2022-10-19 10:50:00|8329.4|8326.6|8322.4|8319.6|8329.4|8326.6|8316.4|8313.6|485
1666176900000|2022-10-19 10:55:00|8321.4|8318.6|8313.3|8310.5|8326.4|8322.6|8312.9|8309.6|342
1666177200000|2022-10-19 11:00:00|8313.4|8310.6|8319.3|8315.5|8322.4|8319.5|8307.4|8304.6|436
1666177500000|2022-10-19 11:05:00|8320.3|8316.5|8321.3|8318.5|8327.3|8324.5|8314.3|8311.5|435
1666177800000|2022-10-19 11:10:00|8322.3|8317.5|8296.3|8292.5|8322.3|8317.5|8287.3|8284.5|754
1666178100000|2022-10-19 11:15:00|8297.3|8293.5|8307.3|8303.5|8325.3|8322.5|8287.3|8284.5|1611
1666178400000|2022-10-19 11:20:00|8305.3|8304.5|8292.3|8288.5|8306.8|8304.5|8290.9|8287.5|651
1666178700000|2022-10-19 11:25:00|8291.3|8289.5|8275.3|8271.5|8298.8|8295.5|8272.3|8268.5|1269
1666179000000|2022-10-19 11:30:00|8274.3|8272|8265.3|8261.5|8279.3|8276.5|8258.3|8255.5|1349
1666179300000|2022-10-19 11:35:00|8264.3|8262.5|8298.3|8294.5|8304.3|8300.5|8264.3|8261.5|893
1666179600000|2022-10-19 11:40:00|8299.3|8295.5|8309.2|8306.4|8317.2|8314.4|8295.3|8292.5|1091
1666179900000|2022-10-19 11:45:00|8309.3|8306.5|8320.2|8316.4|8323.2|8319.4|8296.2|8293.4|1775
1666180200000|2022-10-19 11:50:00|8318.2|8314.4|8301.2|8298.4|8323.2|8320.4|8300.2|8296.4|1094
1666180500000|2022-10-19 11:55:00|8302.2|8297.4|8310.2|8307.4|8317.2|8313.4|8300.2|8296.9|515
1666180800000|2022-10-19 12:00:00|8311.2|8308.4|8286.2|8282.4|8316.2|8313.4|8285.2|8281.9|1376
1666181100000|2022-10-19 12:05:00|8287.2|8283.4|8263.2|8259.4|8291.2|8287.4|8257.2|8254.4|1216
1666181400000|2022-10-19 12:10:00|8262.2|8258.4|8281.2|8278.4|8285.2|8281.4|8257.2|8253.4|1723
1666181700000|2022-10-19 12:15:00|8282.2|8278.3|8274.1|8270.3|8284.1|8281.3|8265.2|8262.3|747
1666182000000|2022-10-19 12:20:00|8275.1|8271.3|8271.1|8268.3|8276.1|8273.3|8253.1|8250.3|1138
1666182300000|2022-10-19 12:25:00|8272.1|8269.3|8342|8339.2|8343.1|8340.2|8270.1|8266.3|3987
1666182600000|2022-10-19 12:30:00|8342.1|8338.3|8321|8317.2|8364|8360.2|8319|8316.2|3218
1666182900000|2022-10-19 12:35:00|8322|8318.2|8326|8322.2|8335|8331.2|8314.5|8311.2|1222
1666183200000|2022-10-19 12:40:00|8326.5|8323.2|8318|8315.2|8329|8325.2|8314.1|8311.3|1219
1666183500000|2022-10-19 12:45:00|8317.1|8313.3|8312|8309.2|8325|8321.2|8295.1|8291.8|1306
1666183800000|2022-10-19 12:50:00|8313|8309.7|8316|8312.2|8325|8322.2|8307|8304.2|1116
1666184100000|2022-10-19 12:55:00|8315|8313.2|8336|8333.2|8342|8338.2|8315|8312.2|1398
1666184400000|2022-10-19 13:00:00|8335|8332.2|8301|8297.2|8343|8340.2|8299|8295.2|4854
1666184700000|2022-10-19 13:05:00|8300|8298.1|8265|8262.2|8304|8300.2|8261|8257.2|3817
1666185000000|2022-10-19 13:10:00|8264|8261.2|8271.1|8268.3|8276.1|8272.3|8255|8252.2|2931
1666185300000|2022-10-19 13:15:00|8271|8268.2|8273.1|8270.3|8280.1|8277.3|8243.6|8240.3|3039
1666185600000|2022-10-19 13:20:00|8272.1|8269.3|8268.1|8265.3|8276.1|8273.3|8257.1|8254.3|2275
1666185900000|2022-10-19 13:25:00|8267.1|8264.3|8265.1|8261.3|8273.1|8270.3|8254.1|8250.3|1571
1666186200000|2022-10-19 13:30:00|8265.6|8262.3|8277.1|8273.3|8287.6|8284.3|8238.1|8235.3|3185
1666186500000|2022-10-19 13:35:00|8277.6|8274.3|8287.1|8283.3|8287.1|8284.3|8267.1|8263.3|1739
1666186800000|2022-10-19 13:40:00|8286.1|8282.3|8290|8287.2|8313|8310.2|8282.1|8278.3|2151
1666187100000|2022-10-19 13:45:00|8289.5|8286.2|8234.1|8230.3|8289.5|8286.7|8230.1|8227.3|3035
1666187400000|2022-10-19 13:50:00|8232.1|8229.3|8269|8265.2|8269|8266.2|8226.1|8222.3|2179
1666187700000|2022-10-19 13:55:00|8268|8264.3|8293|8289.2|8296|8292.2|8259.1|8256.2|1797
1666188000000|2022-10-19 14:00:00|8292|8288.2|8287|8283.2|8297|8294.2|8276|8273.2|2365
1666188300000|2022-10-19 14:05:00|8286|8282.2|8310.9|8308.1|8314.9|8312.1|8282|8279.2|1977
1666188600000|2022-10-19 14:10:00|8311.4|8307.1|8320.9|8317.1|8322.9|8320.1|8296.9|8294.1|1591
1666188900000|2022-10-19 14:15:00|8321.9|8318.1|8328.9|8325.1|8353.8|8350.6|8317.9|8314.1|2933
1666189200000|2022-10-19 14:20:00|8327.9|8325.6|8338.9|8335.1|8347.9|8344.1|8324.9|8322.1|1594
1666189500000|2022-10-19 14:25:00|8339.9|8336.1|8335.9|8332.1|8340.9|8338.1|8324.9|8321.1|1818
1666189800000|2022-10-19 14:30:00|8336.4|8332.6|8270.9|8268.1|8353.8|8346|8270.9|8268.1|4356
1666190100000|2022-10-19 14:35:00|8270.4|8267.1|8286.9|8284.1|8290.9|8288.1|8266.9|8263.1|2677
1666190400000|2022-10-19 14:40:00|8287.9|8285.1|8269.9|8267.1|8289.9|8287.1|8263.9|8261.1|1993
1666190700000|2022-10-19 14:45:00|8270.4|8266.1|8251|8247.2|8274.9|8272.1|8244|8241.2|2952
1666191000000|2022-10-19 14:50:00|8250|8246.2|8253|8249.2|8253.9|8250.6|8233|8230.2|2809
1666191300000|2022-10-19 14:55:00|8253.9|8250.2|8270|8266.2|8273|8269.2|8233|8230.2|2515
1666191600000|2022-10-19 15:00:00|8268|8264.2|8265.9|8262.1|8288.9|8285.1|8262.9|8259.1|2031
1666191900000|2022-10-19 15:05:00|8264.9|8261.1|8249.9|8246.1|8283.9|8281.1|8243.5|8240.2|2139
1666192200000|2022-10-19 15:10:00|8249|8246.2|8256.9|8254.1|8265|8262.1|8242.9|8239.2|1859
1666192500000|2022-10-19 15:15:00|8257.9|8255.1|8226.9|8224.1|8263.9|8260.1|8225.9|8222.1|1840
1666192800000|2022-10-19 15:20:00|8225.9|8223.1|8226.9|8224.1|8246.9|8243.1|8219.9|8217.1|2461
1666193100000|2022-10-19 15:25:00|8227.9|8225.1|8259.8|8257|8262.8|8260|8227.9|8225.1|2227
1666193400000|2022-10-19 15:30:00|8260.8|8256|8272.8|8269|8276.8|8273|8232.9|8230.1|2963
1666193700000|2022-10-19 15:35:00|8271.8|8268|8258.8|8256|8272.8|8269|8254.8|8252|1758
1666194000000|2022-10-19 15:40:00|8259.8|8257|8257.8|8255|8266.8|8264|8245.8|8243|1748
1666194300000|2022-10-19 15:45:00|8258.8|8256|8274.7|8271.9|8279.7|8276.9|8254.8|8251|1606
1666194600000|2022-10-19 15:50:00|8275.7|8272.9|8308.7|8304.9|8313.6|8310.8|8272.7|8269.9|4067
1666194900000|2022-10-19 15:55:00|8307.7|8305.9|8303.7|8300.9|8316.6|8313.8|8296.7|8293.9|1677
1666195200000|2022-10-19 16:00:00|8302.7|8299.9|8289.7|8286.9|8312.7|8309.9|8288.7|8284.9|1837
1666195500000|2022-10-19 16:05:00|8289.8|8287|8297.7|8294.9|8302.7|8299.9|8282.7|8278.9|1583
1666195800000|2022-10-19 16:10:00|8298.7|8295.9|8301.6|8297.8|8316.6|8313.8|8289.7|8285.9|1546
1666196100000|2022-10-19 16:15:00|8300.6|8296.8|8314.6|8310.8|8319.6|8316.8|8299.6|8296.8|1228
1666196400000|2022-10-19 16:20:00|8313.6|8309.8|8316.5|8312.7|8320.6|8316.8|8304.6|8301.8|1903
1666196700000|2022-10-19 16:25:00|8316.6|8312.8|8318.5|8315.7|8325.5|8322.7|8303.6|8300.8|3327
1666197000000|2022-10-19 16:30:00|8319.5|8316.7|8344.4|8341.6|8354.9|8351.6|8317.5|8313.7|4870
1666197300000|2022-10-19 16:35:00|8345.4|8342.6|8348.4|8344.6|8360.3|8356.5|8332.5|8329.6|3148
1666197600000|2022-10-19 16:40:00|8349.4|8345.6|8367.3|8364.5|8367.3|8364.5|8341.3|8337.6|2786
1666197900000|2022-10-19 16:45:00|8366.3|8363.5|8355.3|8351.5|8370.7|8367.4|8339.3|8336|4789
1666198200000|2022-10-19 16:50:00|8354.3|8350.5|8353.3|8349.5|8362.7|8359.5|8347.8|8344.5|1532
1666198500000|2022-10-19 16:55:00|8354.2|8350.4|8382.2|8379.4|8383.7|8380.4|8353.3|8349.5|3043
1666198800000|2022-10-19 17:00:00|8383.2|8380.4|8360.2|8357.4|8387.2|8383.9|8356.2|8353.4|2440
1666199100000|2022-10-19 17:05:00|8359.7|8356.4|8364.2|8361.4|8367.2|8364.4|8335.2|8332.4|2256
1666199400000|2022-10-19 17:10:00|8365.2|8362.4|8370.2|8367.4|8372.7|8369.4|8359.2|8355.9|1299
1666199700000|2022-10-19 17:15:00|8371.2|8366.4|8361.2|8358.4|8378.2|8375.4|8353.2|8350.4|1384
1666200000000|2022-10-19 17:20:00|8362.2|8357.4|8364.2|8361.4|8364.2|8361.4|8352.7|8349.4|1018
1666200300000|2022-10-19 17:25:00|8363.2|8360.4|8371.1|8367.3|8381.1|8377.8|8357.2|8354.4|1526
1666200600000|2022-10-19 17:30:00|8372.1|8368.3|8411.1|8408.3|8414.1|8411.2|8369.1|8365.3|3395
1666200900000|2022-10-19 17:35:00|8412.1|8407.3|8416.1|8412.3|8424.1|8421.3|8399.1|8395.9|2838
1666201200000|2022-10-19 17:40:00|8415.6|8413.3|8443.1|8440.3|8446.1|8443.3|8406.1|8403.3|3579
1666201500000|2022-10-19 17:45:00|8442.1|8439.3|8495|8491.2|8496|8492.2|8441.1|8438.3|6511
1666201800000|2022-10-19 17:50:00|8494|8490.7|8487|8484.2|8497|8494.2|8476|8473.2|3344
1666202100000|2022-10-19 17:55:00|8486|8483.2|8479|8476.2|8496.9|8494.1|8475|8472.2|4473
1666202400000|2022-10-19 18:00:00|8480.9|8478.1|8494.9|8491.1|8495.9|8493.1|8476|8473.2|2942
1666202700000|2022-10-19 18:05:00|8493.9|8492.1|8491.9|8489.1|8495.9|8493.1|8479.9|8477.1|2871
1666203000000|2022-10-19 18:10:00|8492.9|8490.2|8476|8473.2|8500.9|8498.1|8476|8473.1|2299
1666203300000|2022-10-19 18:15:00|8474|8471.2|8472.9|8470.1|8478.9|8476.1|8454.9|8452.1|4493
1666203600000|2022-10-19 18:20:00|8473.9|8471|8468.9|8466.1|8481.9|8478.1|8463.9|8460.6|2847
1666203900000|2022-10-19 18:25:00|8469.9|8467.1|8450.9|8448.1|8472.9|8469.1|8448.9|8446.1|10344
1666204200000|2022-10-19 18:30:00|8450.4|8447.1|8437.9|8435.1|8453.9|8451.1|8427.9|8425.1|3295
1666204500000|2022-10-19 18:35:00|8436.9|8434.1|8438.9|8436.1|8444.9|8442.1|8433.9|8431.1|1542
1666204800000|2022-10-19 18:40:00|8437.9|8435.1|8428.9|8426.1|8438.9|8436.1|8426.9|8424.1|1099
1666205100000|2022-10-19 18:45:00|8429.9|8427.1|8426.9|8424.1|8429.9|8427.1|8422.9|8420.1|788
1666205400000|2022-10-19 18:50:00|8425.9|8423.1|8416.9|8414.1|8427.9|8424.1|8415.9|8413.1|546
1666205700000|2022-10-19 18:55:00|8416.4|8413.1|8400.9|8398.1|8417.9|8415.1|8399.9|8397.1|650
1666206000000|2022-10-19 19:00:00|8401.9|8397.1|8396.9|8394.1|8405.9|8402.1|8389.9|8387.1|1041
1666206300000|2022-10-19 19:05:00|8397|8393.2|8405.9|8403.1|8408.9|8406.1|8392.9|8389.1|568
1666206600000|2022-10-19 19:10:00|8406.9|8402.1|8404.9|8402.1|8407.9|8404.1|8400.9|8398.1|299
1666206900000|2022-10-19 19:15:00|8403.9|8401.1|8416.9|8413.1|8417.9|8414.6|8403.9|8400.6|767
1666207200000|2022-10-19 19:20:00|8415.9|8412.1|8420.9|8417.1|8421.9|8419.1|8413.9|8410.1|354
1666207500000|2022-10-19 19:25:00|8421.8|8418|8416.8|8414|8429.3|8426|8414.8|8411|1098
1666207800000|2022-10-19 19:30:00|8417.7|8413.9|8425.7|8422.9|8426.7|8423.9|8415.2|8411.9|424
1666208100000|2022-10-19 19:35:00|8424.7|8421.9|8427.7|8424.9|8428.7|8425.9|8415.7|8411.9|580
1666208400000|2022-10-19 19:40:00|8428.7|8425.9|8423.7|8420.9|8433.7|8429.9|8422.7|8418.9|312
1666208700000|2022-10-19 19:45:00|8424.7|8421.9|8443.5|8439.7|8443.5|8440.7|8417.7|8414.9|2826
1666209000000|2022-10-19 19:50:00|8442.5|8438.7|8444.5|8441.7|8451.4|8448.6|8438.5|8435.7|2022
1666209300000|2022-10-19 19:55:00|8443.5|8440.7|8449.5|8446.7|8450.9|8447.6|8440.5|8437.7|482
1666209600000|2022-10-19 20:00:00|8450.5|8447.7|8457.4|8454.6|8458.4|8454.7|8448.5|8445.6|539
1666209900000|2022-10-19 20:05:00|8458.4|8455.6|8459.4|8456.6|8463.4|8459.6|8457.4|8453.6|566
1666210200000|2022-10-19 20:10:00|8458.4|8455.6|8459.4|8455.6|8464.3|8461.5|8457.4|8454.6|1340
1666210500000|2022-10-19 20:15:00|8459.3|8456.5|8464.3|8461.5|8465.3|8462.5|8457.3|8454|462
1666210800000|2022-10-19 20:20:00|8464.4|8461.6|8469.3|8466.5|8472.3|8469.5|8463.3|8460.5|531
1666211100000|2022-10-19 20:25:00|8468.3|8465.5|8476.3|8473.5|8482.2|8478.5|8468.3|8465.4|1128
1666211400000|2022-10-19 20:30:00|8475.3|8472.5|8475.3|8471.5|8481.3|8478.5|8471.3|8468.5|481
1666211700000|2022-10-19 20:35:00|8474.3|8472.5|8489.3|8486.5|8490.3|8487.5|8474.3|8471.5|503
1666212000000|2022-10-19 20:40:00|8490.3|8485.5|8488.2|8484.4|8491.2|8487.4|8485.3|8481.5|716
1666212300000|2022-10-19 20:45:00|8487.3|8484.5|8496.2|8492.4|8496.2|8493.4|8485.3|8482.5|488
1666212600000|2022-10-19 20:50:00|8495.2|8491.4|8479.1|8475.3|8496.7|8493.4|8475.2|8471.4|658
1666212900000|2022-10-19 20:55:00|8478.1|8474.4|8474.1|8470.3|8484.6|8480.8|8471.1|8467.8|349
1666216800000|2022-10-19 22:00:00|8486|8478.2|8478|8475.2|8488.9|8481.2|8475|8470.2|294
1666217100000|2022-10-19 22:05:00|8483|8479.1|8475.9|8473.1|8483|8480.2|8473.9|8471.1|169
1666217400000|2022-10-19 22:10:00|8476|8473.2|8479.9|8477.1|8481.4|8478.1|8476|8473.1|31
1666217700000|2022-10-19 22:15:00|8480.9|8476.1|8477.9|8474.1|8481.9|8479.1|8475.9|8473.1|57
1666218000000|2022-10-19 22:20:00|8476.9|8473.1|8480.8|8478|8481.3|8478|8472.9|8469.1|304
1666218300000|2022-10-19 22:25:00|8481.8|8479|8487.7|8483.9|8487.8|8485|8481.8|8479|205
1666218600000|2022-10-19 22:30:00|8486.8|8484|8486.8|8483|8487.8|8485|8482.8|8479.5|62
1666218900000|2022-10-19 22:35:00|8486.7|8483.9|8481.7|8478.9|8487.8|8485|8481.7|8478.9|72
1666219200000|2022-10-19 22:40:00|8482.7|8477.9|8477.7|8473.9|8482.7|8479.9|8474.7|8471.9|137
1666219500000|2022-10-19 22:45:00|8476.7|8473.4|8474.7|8471.9|8477.7|8473.9|8470.7|8467.9|102
1666219800000|2022-10-19 22:50:00|8475.7|8472.9|8466.7|8463.9|8478.7|8474.9|8465.7|8462.9|151
1666220100000|2022-10-19 22:55:00|8465.7|8462.9|8466.7|8463.9|8466.7|8463.9|8463.7|8460.9|65
1666220400000|2022-10-19 23:00:00|8465.7|8462.9|8460.7|8456.9|8467.2|8463.9|8459.7|8456.4|101
1666220700000|2022-10-19 23:05:00|8459.7|8455.9|8466.7|8463.9|8466.7|8463.9|8456.7|8452.9|104
1666221000000|2022-10-19 23:10:00|8465.7|8462.9|8462.7|8458.9|8465.7|8462.9|8460.7|8456.9|139
1666221300000|2022-10-19 23:15:00|8463.2|8459.9|8465.7|8462.9|8466.7|8463.9|8461.7|8458.9|64
1666221600000|2022-10-19 23:20:00|8465.6|8462.8|8466.7|8462.9|8466.7|8463.9|8463.7|8459.9|159
1666221900000|2022-10-19 23:25:00|8465.7|8463.9|8463.6|8460.8|8466.7|8463.9|8463.6|8460.8|188
1666222200000|2022-10-19 23:30:00|8462.6|8459.8|8465.6|8461.8|8466.6|8463.8|8461.6|8458.8|148
1666222500000|2022-10-19 23:35:00|8467.5|8464.7|8476.5|8472.7|8479.5|8475.7|8467.5|8464.7|423
1666222800000|2022-10-19 23:40:00|8475.5|8473.7|8478.5|8474.7|8479.5|8476.7|8475.5|8472.7|63
1666223100000|2022-10-19 23:45:00|8480.5|8475.7|8480.5|8477.7|8481|8477.7|8479.5|8474.7|42
1666223400000|2022-10-19 23:50:00|8481.5|8476.7|8480.4|8477.6|8482.5|8479.7|8479.5|8476.7|70
1666223700000|2022-10-19 23:55:00|8481.4|8478.6|8477.5|8473.7|8482.5|8479.6|8475.5|8472.7|116
1666224000000|2022-10-20 00:00:00|8476.5|8472.7|8457.4|8454.6|8477.5|8474.6|8446.4|8443.6|1038
1666224300000|2022-10-20 00:05:00|8456.5|8453.7|8463.4|8459.6|8464.4|8461.6|8455.4|8451.6|177
1666224600000|2022-10-20 00:10:00|8464.4|8460.6|8481.4|8478.6|8482.4|8479.6|8462.4|8459.6|268
1666224900000|2022-10-20 00:15:00|8480.4|8477.6|8477.4|8474.6|8482.4|8479.6|8475.9|8472.6|175
1666225200000|2022-10-20 00:20:00|8478.4|8475.6|8480.4|8476.6|8481.4|8478.6|8475.4|8472.6|164
1666225500000|2022-10-20 00:25:00|8479.4|8475.6|8478.4|8474.6|8480.4|8477.6|8474.4|8471.5|64
1666225800000|2022-10-20 00:30:00|8477.4|8475.1|8471.3|8468.5|8481.4|8478.6|8470.3|8467.5|142
1666226100000|2022-10-20 00:35:00|8472.3|8469.5|8472.3|8468.5|8474.3|8470.6|8470.3|8467.5|112
1666226400000|2022-10-20 00:40:00|8471.3|8469.5|8458.4|8454.6|8472.3|8469.5|8453.4|8450.5|289
1666226700000|2022-10-20 00:45:00|8457.4|8453.6|8459.3|8456.5|8462.4|8459.5|8454.3|8451.5|296
1666227000000|2022-10-20 00:50:00|8460.3|8457|8471.3|8468.5|8472.3|8469.5|8459.3|8456.5|216
1666227300000|2022-10-20 00:55:00|8470.3|8467.5|8475.3|8471.5|8476.3|8473.5|8467.3|8464.5|147
1666227600000|2022-10-20 01:00:00|8474.3|8470.5|8467.3|8463.5|8476.3|8472.5|8462.3|8458.5|413
1666227900000|2022-10-20 01:05:00|8468.3|8464.5|8468.2|8465.4|8473.3|8470.5|8457.3|8453.5|371
1666228200000|2022-10-20 01:10:00|8469.2|8466.4|8476.2|8473.4|8479.2|8476.4|8466.2|8462.4|220
1666228500000|2022-10-20 01:15:00|8475.2|8472.4|8474.2|8471.4|8482.7|8479.4|8470.2|8466.9|440
1666228800000|2022-10-20 01:20:00|8475.2|8472.4|8472.2|8469.4|8475.2|8472.4|8466.2|8463.4|269
1666229100000|2022-10-20 01:25:00|8473.2|8468.4|8473.2|8470.4|8479.2|8475.4|8470.2|8467.4|158
1666229400000|2022-10-20 01:30:00|8473.7|8469.4|8467.2|8464.4|8475.2|8471.4|8460.7|8457.4|220
1666229700000|2022-10-20 01:35:00|8468.2|8465.3|8468.2|8464.4|8475.2|8472.4|8461.2|8457.4|184
1666230000000|2022-10-20 01:40:00|8469.2|8465.4|8473.6|8469.8|8477.1|8473.3|8467.1|8464.3|276
1666230300000|2022-10-20 01:45:00|8473.1|8469.3|8477.2|8473.4|8481.1|8478.3|8472.1|8469.3|269
1666230600000|2022-10-20 01:50:00|8478.1|8475.3|8473.1|8470.3|8481.2|8477.4|8468.1|8465.3|197
1666230900000|2022-10-20 01:55:00|8474.1|8471.3|8464.1|8460.3|8474.1|8471.3|8454.2|8451.4|407
1666231200000|2022-10-20 02:00:00|8465.1|8461.3|8462.1|8459.3|8470.1|8467.3|8460.1|8457.3|173
1666231500000|2022-10-20 02:05:00|8463.1|8460.3|8466.1|8462.3|8468.1|8465.3|8461.1|8457.3|133
1666231800000|2022-10-20 02:10:00|8465.1|8463.3|8468.1|8464.3|8470.1|8467.3|8460.1|8457.3|203
1666232100000|2022-10-20 02:15:00|8467.1|8463.3|8473.1|8470.3|8475.1|8472.3|8464.6|8461.3|138
1666232400000|2022-10-20 02:20:00|8472.1|8469.3|8474|8471.2|8476|8473.2|8469.1|8465.8|134
1666232700000|2022-10-20 02:25:00|8475|8470.2|8475|8471.2|8476|8473.2|8471|8468.2|52
1666233000000|2022-10-20 02:30:00|8474|8472.2|8480|8477.2|8482|8479.2|8474|8471.2|488
1666233300000|2022-10-20 02:35:00|8479.5|8476.2|8468|8465.2|8481|8478.2|8468|8464.2|203
1666233600000|2022-10-20 02:40:00|8469|8464.2|8474|8470.2|8479|8476.2|8466|8463.2|248
1666233900000|2022-10-20 02:45:00|8475|8471.2|8477|8474.2|8480|8477.2|8473|8469.2|149
1666234200000|2022-10-20 02:50:00|8476|8473.2|8480|8476.2|8482|8479.2|8475|8471.2|253
1666234500000|2022-10-20 02:55:00|8478.9|8476.1|8478.9|8476.1|8482.4|8479.1|8477.9|8475.1|120
1666234800000|2022-10-20 03:00:00|8479.9|8477.1|8469.9|8467.1|8480.4|8477.1|8469.9|8467.1|207
1666235100000|2022-10-20 03:05:00|8470.9|8468.1|8466.9|8464.1|8473.9|8471.1|8465.9|8463.1|108
1666235400000|2022-10-20 03:10:00|8466.4|8463.1|8472.9|8470.1|8475.9|8473.1|8466.4|8463.1|99
1666235700000|2022-10-20 03:15:00|8473.9|8469.6|8475.9|8473.1|8475.9|8473.1|8472.9|8469.1|41
1666236000000|2022-10-20 03:20:00|8476.8|8474|8478.8|8475|8481.9|8479|8475.9|8473|137
1666236300000|2022-10-20 03:25:00|8477.9|8474.1|8475.8|8473|8479.8|8476.5|8474.8|8471|78
1666236600000|2022-10-20 03:30:00|8474.8|8472|8469.8|8467|8476.8|8474|8469.8|8467|55
1666236900000|2022-10-20 03:35:00|8468.8|8466|8468.8|8466|8469.8|8467|8465.3|8462|176
1666237200000|2022-10-20 03:40:00|8469.8|8467|8471.8|8469|8473.8|8471|8468.8|8466|52
1666237500000|2022-10-20 03:45:00|8472.8|8470|8474.8|8472|8475.8|8473|8469.8|8467|52
1666237800000|2022-10-20 03:50:00|8475.8|8471|8475.8|8472|8478.8|8476|8474.7|8471|52
1666238100000|2022-10-20 03:55:00|8476.8|8473|8475.7|8472.9|8477.8|8475|8475.7|8472|38
1666238400000|2022-10-20 04:00:00|8476.7|8473.9|8475.7|8471.9|8477.8|8475|8474.7|8470.9|24
1666238700000|2022-10-20 04:05:00|8474.7|8472.9|8477.7|8474.9|8478.2|8474.9|8474.7|8471.9|49
1666239000000|2022-10-20 04:10:00|8477.2|8473.9|8479.7|8476.9|8480.7|8477.9|8474.7|8471.9|85
1666239300000|2022-10-20 04:15:00|8480.7|8477.9|8515.7|8511.9|8516|8512.9|8478.7|8475.9|1151
1666239600000|2022-10-20 04:20:00|8514.7|8512.9|8542.6|8539.8|8542.7|8539.9|8510.7|8507.4|1610
1666239900000|2022-10-20 04:25:00|8543.6|8540.8|8534.6|8530.8|8546.6|8543.8|8532.6|8528.8|601
1666240200000|2022-10-20 04:30:00|8535.6|8531.8|8537.6|8534.8|8539.6|8536.8|8534.6|8530.8|195
1666240500000|2022-10-20 04:35:00|8538.6|8535.8|8538.6|8535.8|8542.1|8538.8|8537.6|8534.3|123
1666240800000|2022-10-20 04:40:00|8537.6|8534.8|8541.6|8537.8|8542.6|8539.8|8537.6|8533.8|124
1666241100000|2022-10-20 04:45:00|8540.6|8538.8|8559.5|8555.7|8560.6|8557.8|8540.6|8537.8|639
1666241400000|2022-10-20 04:50:00|8559.6|8556.7|8570.5|8566.7|8573.5|8569.8|8556.5|8553.7|679
1666241700000|2022-10-20 04:55:00|8569.5|8567.7|8570.5|8567.7|8572.6|8569.7|8565.5|8562.7|406
1666242000000|2022-10-20 05:00:00|8569.5|8566.7|8552.5|8549.7|8572.5|8569.7|8552.5|8549.7|404
1666242300000|2022-10-20 05:05:00|8551.5|8548.7|8553.5|8550.7|8555.5|8552.7|8543.5|8540.7|509
1666242600000|2022-10-20 05:10:00|8554.5|8551.7|8562.5|8558.7|8567.5|8564.7|8554.5|8550.7|584
1666242900000|2022-10-20 05:15:00|8561.6|8558.8|8554.5|8551.7|8563|8559.7|8550.5|8546.7|221
1666243200000|2022-10-20 05:20:00|8555.5|8552.7|8555.5|8552.7|8563|8559.7|8546.6|8543.3|247
1666243500000|2022-10-20 05:25:00|8554.5|8551.7|8551.5|8547.7|8560.5|8556.7|8550|8546.7|111
1666243800000|2022-10-20 05:30:00|8552|8548.7|8563.5|8560.7|8566.5|8562.7|8548.5|8545.2|633
1666244100000|2022-10-20 05:35:00|8564.5|8559.7|8555.5|8552.7|8566.5|8562.7|8552|8548.7|404
1666244400000|2022-10-20 05:40:00|8556.5|8551.7|8561.5|8558.7|8562.5|8559.7|8553.5|8549.7|256
1666244700000|2022-10-20 05:45:00|8562.4|8559.6|8552.5|8549.7|8565.5|8562.1|8550.5|8547.7|295
1666245000000|2022-10-20 05:50:00|8553.5|8548.7|8555.4|8551.6|8555.5|8552.6|8546.5|8543.7|319
1666245300000|2022-10-20 05:55:00|8554.9|8552.6|8564.4|8560.6|8564.4|8561.6|8552.4|8548.6|238
1666245600000|2022-10-20 06:00:00|8563.4|8559.6|8561.4|8557.6|8564.4|8561.6|8552.4|8548.6|277
1666245900000|2022-10-20 06:05:00|8561.9|8558.1|8564.4|8560.6|8569.4|8565.6|8559.4|8556.6|344
1666246200000|2022-10-20 06:10:00|8563.4|8559.6|8564.4|8560.6|8566.4|8563.6|8558.4|8555.6|178
1666246500000|2022-10-20 06:15:00|8565.4|8561.6|8549.4|8545.6|8565.4|8561.6|8547.4|8543.6|289
1666246800000|2022-10-20 06:20:00|8548.4|8544.6|8546.4|8542.6|8555.4|8552.1|8545.5|8542.6|206
1666247100000|2022-10-20 06:25:00|8545.4|8541.6|8541.4|8538.6|8546.4|8542.6|8534.4|8531.6|406
1666247400000|2022-10-20 06:30:00|8540.4|8537.6|8533.4|8530.6|8541.4|8538.6|8531.9|8528.6|398
1666247700000|2022-10-20 06:35:00|8534.3|8529.6|8533.3|8530.5|8539.3|8535.6|8526.4|8523.5|379
1666248000000|2022-10-20 06:40:00|8533.4|8529.6|8552.3|8549.5|8555.3|8552.4|8532.3|8529.5|605
1666248300000|2022-10-20 06:45:00|8551.3|8548.5|8543.3|8540.5|8558.3|8555.5|8541.3|8538.5|522
1666248600000|2022-10-20 06:50:00|8544.3|8542.5|8557.3|8554.5|8560.8|8557.5|8543.3|8540.5|549
1666248900000|2022-10-20 06:55:00|8558.2|8555.4|8592.2|8588.4|8606.6|8601.3|8558.2|8554.5|2224
1666249200000|2022-10-20 07:00:00|8591.2|8589.4|8586.2|8582.4|8602|8599.2|8582.2|8579.3|910
1666249500000|2022-10-20 07:05:00|8585.2|8583.3|8575.2|8572.4|8589.2|8586.4|8574.2|8571.4|811
1666249800000|2022-10-20 07:10:00|8574.2|8571.4|8572.2|8568.4|8580.2|8577.3|8565.2|8561.4|667
1666250100000|2022-10-20 07:15:00|8571.2|8567.4|8572.1|8569.3|8586.6|8583.3|8567.1|8563.4|636
1666250400000|2022-10-20 07:20:00|8573.1|8570.4|8579.1|8576.3|8592.1|8589.3|8569.1|8566.3|649
1666250700000|2022-10-20 07:25:00|8580.1|8577.3|8583.1|8579.3|8589.1|8586.3|8577.1|8574.3|349
1666251000000|2022-10-20 07:30:00|8582.1|8578.8|8578.1|8575.3|8594.1|8591.3|8577.1|8574.3|642
1666251300000|2022-10-20 07:35:00|8579.1|8574.3|8568.1|8565.3|8583.1|8580.3|8565.1|8562.3|723
1666251600000|2022-10-20 07:40:00|8569.1|8566.3|8585|8581.2|8587.1|8583.3|8566.1|8563.3|979
1666251900000|2022-10-20 07:45:00|8584|8582.2|8570.1|8567.3|8586|8583.2|8570.1|8567.2|582
1666252200000|2022-10-20 07:50:00|8570|8566.3|8609.9|8607.1|8611.7|8608.4|8569.1|8566.2|1458
1666252500000|2022-10-20 07:55:00|8610.8|8607|8602.9|8599.1|8612.8|8609.1|8592.9|8589.1|1054
1666252800000|2022-10-20 08:00:00|8601.9|8598.1|8612.9|8609.1|8612.9|8609.1|8592.5|8589.2|778
1666253100000|2022-10-20 08:05:00|8611.9|8610.1|8613.8|8610|8621.9|8619.1|8607.9|8604.1|1099
1666253400000|2022-10-20 08:10:00|8612.9|8610.1|8577.9|8575.1|8614.9|8612.1|8572.9|8570.1|1184
1666253700000|2022-10-20 08:15:00|8578.9|8576.1|8566.9|8563.1|8591.9|8589.1|8556.9|8554.1|1107
1666254000000|2022-10-20 08:20:00|8565.9|8562.1|8553.9|8551.1|8574.4|8571.1|8552.5|8549.1|1025
1666254300000|2022-10-20 08:25:00|8552.9|8550.1|8559.9|8557.1|8566.9|8564.1|8540.9|8538.1|1668
1666254600000|2022-10-20 08:30:00|8560.9|8556.1|8566.9|8564.1|8570.4|8567.1|8551.9|8549.1|1130
1666254900000|2022-10-20 08:35:00|8567.9|8563.1|8555|8552.2|8573.9|8571.1|8547|8543.2|745
1666255200000|2022-10-20 08:40:00|8555.9|8553.1|8536|8533.2|8559|8556.2|8534|8530.7|733
1666255500000|2022-10-20 08:45:00|8537|8532.2|8551|8547.2|8553.5|8550.2|8531|8528.2|893
1666255800000|2022-10-20 08:50:00|8552|8548.2|8545|8542.2|8558|8555.2|8542|8539.1|576
1666256100000|2022-10-20 08:55:00|8545.9|8543.1|8547.9|8545.1|8550|8547.1|8535.9|8533.1|609
1666256400000|2022-10-20 09:00:00|8548.9|8546.1|8564.9|8562.1|8573.9|8570.1|8548.9|8545.1|934
1666256700000|2022-10-20 09:05:00|8563.9|8561.1|8574.9|8572.1|8575.9|8573.1|8558.9|8555.1|432
1666257000000|2022-10-20 09:10:00|8575.9|8571.1|8577.9|8574.1|8578.8|8575.1|8564.9|8562.1|338
1666257300000|2022-10-20 09:15:00|8576.9|8575.1|8592.8|8590|8594.9|8592|8572.9|8570.1|758
1666257600000|2022-10-20 09:20:00|8592.9|8589.1|8583.8|8581|8595.8|8593|8581.8|8579|400
1666257900000|2022-10-20 09:25:00|8584.8|8582|8576.8|8574|8589.3|8586|8572.8|8569|405
1666258200000|2022-10-20 09:30:00|8577.8|8575|8606.7|8602.9|8606.7|8603.9|8574.8|8572|657
1666258500000|2022-10-20 09:35:00|8605.8|8603.9|8600.7|8597.9|8611.6|8607.9|8597.7|8594.4|465
1666258800000|2022-10-20 09:40:00|8601.7|8598.9|8597.7|8593.9|8616.6|8613.2|8592.7|8589.9|916
1666259100000|2022-10-20 09:45:00|8598.7|8594.9|8596.7|8593.9|8606.7|8603.9|8594.7|8591|547
1666259400000|2022-10-20 09:50:00|8596.8|8593|8595.7|8592.9|8598.8|8595.9|8590.7|8587.9|387
1666259700000|2022-10-20 09:55:00|8595.8|8592|8592.7|8588.9|8597.8|8595|8587.7|8583.9|385
1666260000000|2022-10-20 10:00:00|8591.7|8587.9|8597.7|8594.9|8597.7|8594.9|8586.7|8583.9|493
1666260300000|2022-10-20 10:05:00|8596.7|8593.9|8591.7|8587.9|8597.7|8594.9|8588.8|8586|524
1666260600000|2022-10-20 10:10:00|8592.7|8588.9|8601.7|8598.9|8606.7|8603.9|8592.7|8588.9|678
1666260900000|2022-10-20 10:15:00|8600.7|8597.9|8597.7|8594.9|8601.7|8598.9|8593.7|8590.4|327
1666261200000|2022-10-20 10:20:00|8598.6|8594.8|8594.7|8590.9|8600.6|8596.9|8586.7|8583.8|358
1666261500000|2022-10-20 10:25:00|8594.6|8590.8|8595.6|8591.8|8599.7|8596.8|8592.6|8589.8|136
1666261800000|2022-10-20 10:30:00|8594.6|8590.9|8594.6|8591.8|8609.6|8606.7|8593.7|8590.9|426
1666262100000|2022-10-20 10:35:00|8595.6|8590.9|8587.6|8584.8|8601.6|8597.8|8586.6|8583.8|253
1666262400000|2022-10-20 10:40:00|8588.6|8585.8|8608.5|8604.7|8611.5|8608.2|8587.6|8584.8|560
1666262700000|2022-10-20 10:45:00|8607.5|8605.7|8609.5|8606.7|8610.5|8607.6|8603.5|8600.2|416
1666263000000|2022-10-20 10:50:00|8610.4|8606.6|8611.4|8608.6|8612.4|8608.6|8596.5|8593.7|642
1666263300000|2022-10-20 10:55:00|8612.4|8607.6|8612.4|8608.6|8614.8|8611.5|8603.4|8600.6|641
1666263600000|2022-10-20 11:00:00|8612.3|8609.5|8622.2|8618.4|8629.3|8626.5|8609.3|8606.1|1623
1666263900000|2022-10-20 11:05:00|8621.2|8617.5|8617.2|8614.4|8621.7|8618.4|8604.8|8601.5|762
1666264200000|2022-10-20 11:10:00|8618.2|8613.5|8615.2|8611.4|8622.2|8619.3|8606.2|8603.4|797
1666264500000|2022-10-20 11:15:00|8615.7|8611.9|8624.1|8621.3|8631.1|8627.3|8612.2|8608.4|805
1666264800000|2022-10-20 11:20:00|8624.2|8620.4|8631.1|8627.3|8633.1|8630.2|8621.1|8618.3|723
1666265100000|2022-10-20 11:25:00|8630.1|8628.3|8634|8630.2|8637.1|8634.2|8625.1|8621.3|752
1666265400000|2022-10-20 11:30:00|8634.1|8631.2|8631|8628.2|8644.1|8641.3|8628.1|8624.3|1585
1666265700000|2022-10-20 11:35:00|8631.1|8628.3|8628.1|8625.3|8634|8631.2|8621.1|8618.3|1098
1666266000000|2022-10-20 11:40:00|8629|8626.2|8634|8631.2|8640|8637.2|8627.1|8624.2|944
1666266300000|2022-10-20 11:45:00|8635|8632.2|8621|8618.2|8639|8636.2|8619.1|8616.3|951
1666266600000|2022-10-20 11:50:00|8621.1|8617.2|8620|8617.2|8624|8620.2|8613|8610.2|926
1666266900000|2022-10-20 11:55:00|8619|8616.2|8607.1|8603.3|8619.1|8616.2|8599.1|8595.3|1389
1666267200000|2022-10-20 12:00:00|8606.6|8604.3|8608.1|8605.3|8611.2|8608.3|8600.1|8596.4|997
1666267500000|2022-10-20 12:05:00|8609.1|8606.3|8601.2|8598.4|8613.2|8610.3|8599.1|8596.3|734
1666267800000|2022-10-20 12:10:00|8602.1|8599.3|8599.2|8595.4|8604.2|8601.4|8591.2|8588.4|730
1666268100000|2022-10-20 12:15:00|8599.1|8596.3|8599.2|8596.4|8608.2|8604.4|8593.2|8590.4|1180
1666268400000|2022-10-20 12:20:00|8600.2|8597.4|8618.1|8615.3|8622.1|8618.3|8598.2|8595.4|675
1666268700000|2022-10-20 12:25:00|8619.1|8616.3|8612.1|8609.3|8620.1|8617.3|8605.7|8602.4|607
1666269000000|2022-10-20 12:30:00|8613.1|8610.3|8615.1|8612.3|8637.5|8634.3|8605.2|8602.3|1833
1666269300000|2022-10-20 12:35:00|8616.1|8613.3|8585.2|8581.4|8616.6|8613.3|8558.3|8554.5|2666
1666269600000|2022-10-20 12:40:00|8584.3|8581.5|8575.2|8571.4|8595.2|8592.3|8574.2|8570.5|1397
1666269900000|2022-10-20 12:45:00|8574.2|8570.4|8568.2|8565.4|8584.1|8580.3|8566.1|8563.3|1102
1666270200000|2022-10-20 12:50:00|8569.1|8566.3|8539.3|8535.5|8583|8580.2|8537.2|8534.4|2457
1666270500000|2022-10-20 12:55:00|8538.3|8535|8555.1|8552.3|8566.1|8563.3|8538.3|8535|1643
1666270800000|2022-10-20 13:00:00|8554.1|8551.3|8541.2|8537.4|8566.1|8563.3|8513.2|8510.4|4937
1666271100000|2022-10-20 13:05:00|8540.2|8536.4|8557|8554.2|8559|8556.2|8533.2|8529.9|1767
1666271400000|2022-10-20 13:10:00|8556.1|8553.3|8568.9|8566.1|8584.9|8582.1|8549|8546.2|2704
1666271700000|2022-10-20 13:15:00|8569.9|8567.1|8603.8|8601|8603.8|8601|8568.9|8565.6|3637
1666272000000|2022-10-20 13:20:00|8602.8|8600|8618.6|8615.8|8620.6|8617.8|8600.8|8597.9|3474
1666272300000|2022-10-20 13:25:00|8617.6|8614.8|8592.7|8588.9|8618.6|8615.8|8585.7|8582.5|2280
1666272600000|2022-10-20 13:30:00|8593.2|8589.9|8609.5|8606.7|8609.6|8606.7|8580.7|8577.4|3512
1666272900000|2022-10-20 13:35:00|8608.5|8605.7|8576.5|8572.7|8628.3|8625.5|8573.5|8570.7|5501
1666273200000|2022-10-20 13:40:00|8575.5|8573.2|8623.3|8619.5|8625.8|8622.5|8572.5|8568.8|3154
1666273500000|2022-10-20 13:45:00|8623.8|8620.5|8623.2|8619.4|8643.2|8640.4|8612.2|8609.4|5425
1666273800000|2022-10-20 13:50:00|8623.1|8620.3|8682|8678.2|8683.1|8680.3|8618.2|8615.4|6144
1666274100000|2022-10-20 13:55:00|8682.9|8680.1|8665.3|8662.5|8707.1|8704.3|8665.3|8662.5|6657
1666274400000|2022-10-20 14:00:00|8665.4|8662.6|8668.3|8664.5|8691.2|8688.4|8664.3|8661.5|3055
1666274700000|2022-10-20 14:05:00|8669.3|8665.5|8655.4|8651.6|8679.3|8676.5|8646.4|8643.6|2713
1666275000000|2022-10-20 14:10:00|8654.4|8652.6|8663.2|8659.4|8673.2|8669.9|8650.3|8647.5|2386
1666275300000|2022-10-20 14:15:00|8662.3|8659.5|8665.2|8662.4|8671.3|8668.5|8648.2|8645.4|2374
1666275600000|2022-10-20 14:20:00|8664.2|8661.4|8664.2|8660.4|8678.1|8675.3|8659.2|8656.4|2274
1666275900000|2022-10-20 14:25:00|8665.1|8661.4|8657.1|8654.3|8665.1|8662.2|8651.1|8648.3|2234
1666276200000|2022-10-20 14:30:00|8657.2|8654.4|8632.2|8629.4|8663.1|8659.3|8620.3|8617.5|3207
1666276500000|2022-10-20 14:35:00|8631.2|8628.4|8631.3|8628.5|8638.2|8635.4|8624.2|8620.9|1427
1666276800000|2022-10-20 14:40:00|8631.8|8627.5|8614.5|8610.7|8632.3|8629.5|8607.4|8604.6|2655
1666277100000|2022-10-20 14:45:00|8613.5|8610.6|8603.5|8600.7|8617.4|8614.6|8599.5|8596.7|2181
1666277400000|2022-10-20 14:50:00|8603.6|8599.8|8585.6|8582.8|8604.6|8601.7|8584.6|8580.9|2877
1666277700000|2022-10-20 14:55:00|8585.7|8581.9|8604.6|8600.8|8613.6|8610.7|8583.7|8580.9|2698
1666278000000|2022-10-20 15:00:00|8603.6|8601.3|8593.7|8590.9|8612.1|8608.8|8586.7|8583.9|1954
1666278300000|2022-10-20 15:05:00|8592.7|8589.9|8605.6|8602.8|8613.7|8610.8|8584.8|8581.9|2371
1666278600000|2022-10-20 15:10:00|8604.7|8601.9|8615.6|8612.8|8620.6|8617.8|8594.7|8591.9|1929
1666278900000|2022-10-20 15:15:00|8617.5|8611.8|8595.8|8593|8619.6|8615.8|8588.7|8585.5|2730
1666279200000|2022-10-20 15:20:00|8595.7|8592.9|8579.8|8577|8599.7|8595.9|8563.8|8560.9|4347
1666279500000|2022-10-20 15:25:00|8578.8|8576|8562.9|8560.1|8582.8|8580|8538|8534.2|6043
1666279800000|2022-10-20 15:30:00|8561.9|8559.1|8543.9|8540.1|8566.7|8563.9|8540.9|8538.1|3172
1666280100000|2022-10-20 15:35:00|8542.9|8541.1|8534.9|8531.1|8544.9|8541.6|8522|8519.2|2392
1666280400000|2022-10-20 15:40:00|8533|8530.2|8494.3|8491.5|8533.9|8531.1|8489.2|8486.4|4452
1666280700000|2022-10-20 15:45:00|8494.2|8490.5|8466.4|8463.6|8499.3|8496.5|8449.4|8446.1|5037
1666281000000|2022-10-20 15:50:00|8467.4|8464.6|8497.3|8494.5|8500.3|8496.5|8464.4|8460.6|4507
1666281300000|2022-10-20 15:55:00|8497.2|8494.4|8477.2|8474.4|8497.2|8494.4|8470.2|8467.4|2569
1666281600000|2022-10-20 16:00:00|8476.2|8473.4|8445.2|8442.4|8479.2|8475.4|8420.3|8417.5|4527
1666281900000|2022-10-20 16:05:00|8446.1|8442.3|8461.9|8459.1|8465.9|8463.1|8441.2|8437.9|2310
1666282200000|2022-10-20 16:10:00|8462.9|8460.1|8474.9|8471.1|8475.9|8473.1|8439.5|8436.2|2731
1666282500000|2022-10-20 16:15:00|8473.9|8472.1|8491.8|8488|8494.9|8491.6|8462|8459.1|2724
1666282800000|2022-10-20 16:20:00|8491.9|8488.1|8479.8|8477|8495.8|8493|8465.8|8463|2711
1666283100000|2022-10-20 16:25:00|8480.8|8478|8488.7|8485.9|8499.6|8495.9|8478.3|8475|1579
1666283400000|2022-10-20 16:30:00|8489.7|8486.9|8482.8|8479|8492.8|8489.9|8471.8|8469|1314
1666283700000|2022-10-20 16:35:00|8483.8|8480|8499.7|8496.9|8504.7|8501.8|8479.7|8476|1726
1666284000000|2022-10-20 16:40:00|8500.6|8496.8|8499.7|8495.9|8519.5|8516.7|8497.2|8493.9|1887
1666284300000|2022-10-20 16:45:00|8499.6|8496.8|8499.6|8496.8|8505.6|8502.8|8480.7|8477.9|1622
1666284600000|2022-10-20 16:50:00|8498.6|8495.8|8503.7|8499.9|8507.6|8504.8|8486.7|8483.9|972
1666284900000|2022-10-20 16:55:00|8502.7|8500.8|8486.8|8484|8507.7|8504.9|8474.8|8472|1427
1666285200000|2022-10-20 17:00:00|8485.8|8483|8495.8|8493|8506.7|8503|8478.8|8476|1276
1666285500000|2022-10-20 17:05:00|8494.8|8492|8470.8|8468|8497.3|8494|8470.8|8468|1119
1666285800000|2022-10-20 17:10:00|8471.8|8467|8467.8|8465|8483.8|8481|8463.8|8461|926
1666286100000|2022-10-20 17:15:00|8466.8|8464|8472.7|8469.9|8475.7|8472|8454.9|8452|1551
1666286400000|2022-10-20 17:20:00|8473.7|8470|8474.6|8470.8|8476.6|8473.8|8458.7|8454.9|969
1666286700000|2022-10-20 17:25:00|8475.6|8471.8|8502.3|8499.5|8506.3|8503.5|8474.6|8470.9|2232
1666287000000|2022-10-20 17:30:00|8503.2|8500.4|8531|8527.2|8534.1|8530.3|8496.3|8493.5|3371
1666287300000|2022-10-20 17:35:00|8530.1|8527.3|8515.2|8512.4|8546.1|8543.2|8513.2|8510.4|2165
1666287600000|2022-10-20 17:40:00|8516.2|8513.4|8521.3|8518.5|8526.2|8522.4|8504.3|8501.5|1302
1666287900000|2022-10-20 17:45:00|8521.2|8518.4|8531.2|8527.4|8531.2|8528.4|8516.2|8513.4|981
1666288200000|2022-10-20 17:50:00|8530.2|8528.4|8532.2|8529.4|8533.2|8529.9|8514.4|8511.4|1215
1666288500000|2022-10-20 17:55:00|8531.7|8528.4|8535|8532.2|8543|8540.2|8529.1|8526.3|1574
1666288800000|2022-10-20 18:00:00|8536|8533.2|8522.2|8519.4|8542|8539.2|8521.1|8517.3|2039
1666289100000|2022-10-20 18:05:00|8523.1|8520.3|8496.3|8493.5|8524.2|8520.9|8488.4|8485.6|2564
1666289400000|2022-10-20 18:10:00|8496.4|8492.6|8490.4|8487.6|8500.4|8497.6|8486.4|8483.6|2338
1666289700000|2022-10-20 18:15:00|8489.4|8486.6|8435.7|8432.9|8496|8492.7|8432.7|8429.9|5237
1666290000000|2022-10-20 18:20:00|8436.7|8433.9|8428.6|8425.8|8439.7|8436.9|8410.8|8407.9|4199
1666290300000|2022-10-20 18:25:00|8427.6|8424.8|8441.6|8438.8|8457.5|8454.7|8417.7|8414.9|7178
1666290600000|2022-10-20 18:30:00|8442.5|8438.7|8454.5|8451.7|8460.5|8457.6|8438.6|8435.8|1679
1666290900000|2022-10-20 18:35:00|8455.5|8452.7|8465.4|8462.6|8465.5|8462.6|8449.5|8445.7|1064
1666291200000|2022-10-20 18:40:00|8464.5|8460.7|8459.5|8455.7|8465.4|8461.6|8453.5|8450.7|449
1666291500000|2022-10-20 18:45:00|8458.4|8456.7|8452.5|8448.7|8458.5|8456.7|8450.5|8447.6|442
1666291800000|2022-10-20 18:50:00|8451.5|8448.6|8452.5|8448.7|8453|8449.7|8444.5|8440.7|577
1666292100000|2022-10-20 18:55:00|8451.5|8449.7|8465.4|8462.6|8468.9|8465.6|8451.5|8447.7|607
1666292400000|2022-10-20 19:00:00|8466.3|8462.5|8471.4|8468.6|8474.4|8470.6|8462.4|8459.6|502
1666292700000|2022-10-20 19:05:00|8472.4|8469.6|8481.4|8478.6|8486.4|8482.6|8471.4|8468.1|474
1666293000000|2022-10-20 19:10:00|8482.4|8478.5|8481.3|8478.5|8483.3|8480.5|8473.4|8470.6|360
1666293300000|2022-10-20 19:15:00|8481.4|8477.6|8477.3|8473.5|8484.4|8481.5|8474.3|8471.5|138
1666293600000|2022-10-20 19:20:00|8477.2|8474.4|8468.4|8465.6|8477.7|8474.5|8466.4|8463.6|753
1666293900000|2022-10-20 19:25:00|8469.4|8464.6|8466.4|8462.6|8470.4|8467.6|8461.4|8457.6|268
1666294200000|2022-10-20 19:30:00|8465.4|8463.6|8464.4|8461.6|8467.4|8464.6|8460.4|8457.6|279
1666294500000|2022-10-20 19:35:00|8463.5|8460.7|8466.3|8462.5|8469.4|8466.6|8462.4|8459.6|307
1666294800000|2022-10-20 19:40:00|8466.4|8463.5|8469.3|8465.5|8469.3|8466.5|8463.4|8460.5|124
1666295100000|2022-10-20 19:45:00|8468.4|8465.6|8471.3|8468.5|8472.3|8468.6|8464.3|8461.5|262
1666295400000|2022-10-20 19:50:00|8472.3|8469.5|8471.4|8468.6|8477.4|8474.5|8468.4|8465.6|329
1666295700000|2022-10-20 19:55:00|8472.4|8469.6|8473.4|8470.6|8478.4|8475.6|8470.4|8467.6|242
1666296000000|2022-10-20 20:00:00|8474.4|8469.6|8475.3|8472.5|8478.9|8475.6|8470.4|8467.6|224
1666296300000|2022-10-20 20:05:00|8474.4|8471.6|8476.4|8473.6|8478.4|8475.6|8474.3|8471.5|101
1666296600000|2022-10-20 20:10:00|8476.3|8473.5|8481.3|8478.5|8484.3|8480.5|8476.3|8473.5|304
1666296900000|2022-10-20 20:15:00|8480.3|8477.5|8484.3|8481.5|8486.3|8483.5|8476.3|8473.5|212
1666297200000|2022-10-20 20:20:00|8484.2|8481.4|8487.3|8484.5|8488.3|8485.5|8484.2|8480.5|133
1666297500000|2022-10-20 20:25:00|8486.3|8483.5|8486.1|8482.3|8494.2|8491.4|8484.1|8481.3|428
1666297800000|2022-10-20 20:30:00|8485.1|8482.8|8495.1|8492.3|8495.1|8492.3|8479.1|8475.3|382
1666298100000|2022-10-20 20:35:00|8495|8492.2|8497.1|8493.3|8499.5|8496.3|8492.1|8489.3|236
1666298400000|2022-10-20 20:40:00|8496.1|8494.3|8486|8483.2|8497.1|8494.3|8482.1|8479.2|341
1666298700000|2022-10-20 20:45:00|8485|8482.2|8485|8482.2|8487.5|8484.2|8480.1|8477.2|587
1666299000000|2022-10-20 20:50:00|8486|8484.1|8497|8494.2|8498|8494.2|8486|8483.2|136
1666299300000|2022-10-20 20:55:00|8497.9|8494.1|8496|8492.2|8498|8494.2|8492|8488.2|173
1666303200000|2022-10-20 22:00:00|8496.8|8494|8499.7|8496.9|8502.7|8499.9|8490.7|8487|222
1666303500000|2022-10-20 22:05:00|8498.7|8495.9|8497.7|8494.9|8501.7|8497.9|8497.7|8493.9|49
1666303800000|2022-10-20 22:10:00|8498.7|8495.9|8499.7|8495.9|8500.7|8497.9|8498.6|8494.9|36
1666304100000|2022-10-20 22:15:00|8499.6|8496.8|8482.7|8478.9|8500.7|8497.9|8473.8|8470.9|299
1666304400000|2022-10-20 22:20:00|8481.7|8477.9|8482.2|8478.4|8484.7|8481.9|8478.7|8474.9|61
1666304700000|2022-10-20 22:25:00|8481.7|8477.9|8475.7|8472.9|8481.7|8477.9|8471.8|8469|85
1666305000000|2022-10-20 22:30:00|8476.7|8473.9|8470.7|8466.9|8476.7|8473.9|8469.7|8465.9|108
1666305300000|2022-10-20 22:35:00|8469.7|8465.9|8470.7|8466.9|8470.8|8467.9|8464.7|8461.9|60
1666305600000|2022-10-20 22:40:00|8470.8|8467|8456.8|8453|8470.8|8467.9|8452.3|8448.5|367
1666305900000|2022-10-20 22:45:00|8455.9|8452.1|8449.8|8446|8457.8|8455|8445.8|8442.5|189
1666306200000|2022-10-20 22:50:00|8450.8|8447|8452.7|8448.9|8457.8|8454.9|8450.8|8447|72
1666306500000|2022-10-20 22:55:00|8452.8|8449|8450.7|8446.9|8455.3|8452|8449.8|8446.9|40
1666306800000|2022-10-20 23:00:00|8450.2|8447.9|8455.7|8452.9|8458.7|8455.9|8447.7|8444.9|65
1666307100000|2022-10-20 23:05:00|8455.8|8453|8448.7|8445.9|8459.7|8456.9|8447.7|8443.9|100
1666307400000|2022-10-20 23:10:00|8449.7|8444.9|8445.8|8442|8453.1|8450|8439.8|8437|224
1666307700000|2022-10-20 23:15:00|8444.8|8441.9|8445.8|8442|8447.8|8445|8440.8|8437|84
1666308000000|2022-10-20 23:20:00|8444.8|8441|8442.7|8439.9|8448.7|8445|8442.7|8439.9|42
1666308300000|2022-10-20 23:25:00|8442.8|8439|8437.8|8434|8444.7|8441.4|8436.8|8433|71
1666308600000|2022-10-20 23:30:00|8436.8|8433.1|8439.8|8436|8441.8|8438|8434.8|8431.5|65
1666308900000|2022-10-20 23:35:00|8438.8|8437|8441.8|8438|8441.8|8438|8436.8|8433|85
1666309200000|2022-10-20 23:40:00|8441.2|8437.4|8438.8|8436|8444.7|8441.9|8438.8|8435.9|95
1666309500000|2022-10-20 23:45:00|8438.3|8435|8437.7|8433.9|8441.7|8437.9|8434.7|8431.9|58
1666309800000|2022-10-20 23:50:00|8437.8|8434|8448.7|8444.9|8451.6|8447.8|8433.7|8430.9|262
1666310100000|2022-10-20 23:55:00|8447.7|8445.9|8453.6|8450.8|8454.7|8451.8|8447.7|8445.8|101
1666310400000|2022-10-21 00:00:00|8454.7|8450.9|8447.7|8443.9|8461.6|8457.8|8439.7|8435.9|528
1666310700000|2022-10-21 00:05:00|8448.6|8444.8|8443.7|8439.9|8448.6|8444.8|8435.7|8431.9|146
1666311000000|2022-10-21 00:10:00|8442.7|8438.9|8439.7|8435.9|8444.7|8440.9|8434.7|8430.9|143
1666311300000|2022-10-21 00:15:00|8438.7|8435|8436.7|8433.9|8442.8|8439.9|8434.3|8431|89
1666311600000|2022-10-21 00:20:00|8435.7|8432.9|8442.7|8438.9|8451.7|8447.9|8435.7|8432|230
1666311900000|2022-10-21 00:25:00|8443.7|8439.9|8448.6|8444.8|8449.6|8446.8|8443.6|8439.8|179
1666312200000|2022-10-21 00:30:00|8448.5|8445.8|8441.6|8437.8|8449.6|8445.8|8438.6|8434.8|85
1666312500000|2022-10-21 00:35:00|8440.6|8438.7|8449.6|8445.8|8451.6|8447.8|8440.6|8436.8|71
1666312800000|2022-10-21 00:40:00|8449.5|8446.7|8455.5|8451.7|8456.5|8453.7|8447.5|8444.7|109
1666313100000|2022-10-21 00:45:00|8454.6|8451.8|8456.5|8453.7|8459.5|8456.7|8453.5|8449.8|94
1666313400000|2022-10-21 00:50:00|8455.5|8452.7|8458.5|8455.7|8462.5|8458.8|8453.5|8450.7|148
1666313700000|2022-10-21 00:55:00|8457.6|8454.7|8448.5|8445.7|8460.5|8456.7|8446.5|8442.7|112
1666314000000|2022-10-21 01:00:00|8450.4|8446.6|8464.5|8460.7|8465.5|8461.7|8448.5|8444.7|421
1666314300000|2022-10-21 01:05:00|8463.6|8460.8|8451.5|8447.7|8465|8461.7|8449.6|8446.7|190
1666314600000|2022-10-21 01:10:00|8450.6|8446.8|8460.5|8456.7|8462.5|8459.7|8449.5|8446.7|103
1666314900000|2022-10-21 01:15:00|8459.5|8455.7|8469.5|8465.7|8471|8467.7|8453.5|8449.7|426
1666315200000|2022-10-21 01:20:00|8468.5|8466.2|8461.5|8458.7|8470.5|8467.7|8460.5|8456.7|104
1666315500000|2022-10-21 01:25:00|8461.4|8458.6|8462|8458.2|8464.5|8461.7|8455.4|8451.7|137
1666315800000|2022-10-21 01:30:00|8462.4|8458.6|8458.6|8454.8|8464.5|8461.7|8456.5|8453.6|130
1666316100000|2022-10-21 01:35:00|8458.5|8454.7|8462.5|8458.7|8465.5|8461.7|8451.5|8447.7|179
1666316400000|2022-10-21 01:40:00|8462.4|8459.6|8453.5|8450.7|8465.5|8462.2|8453.5|8450.7|156
1666316700000|2022-10-21 01:45:00|8454|8449.7|8453.5|8449.7|8459.4|8455.7|8450.5|8447.2|114
1666317000000|2022-10-21 01:50:00|8452.5|8448.6|8459.5|8455.7|8462.4|8458.6|8447.4|8443.7|228
1666317300000|2022-10-21 01:55:00|8459.4|8456.6|8453.5|8449.7|8461.4|8458.6|8452.5|8449.6|71
1666317600000|2022-10-21 02:00:00|8453.4|8449.6|8450.4|8447.6|8460.4|8457.6|8450.4|8447.2|137
1666317900000|2022-10-21 02:05:00|8450.5|8446.7|8443.4|8439.6|8454.4|8451.6|8440.4|8437.6|279
1666318200000|2022-10-21 02:10:00|8444.4|8440.6|8438.4|8435.6|8448.5|8445.6|8438.4|8435.1|222
1666318500000|2022-10-21 02:15:00|8439.4|8436.6|8443.4|8439.6|8443.4|8440.6|8437.4|8434.1|200
1666318800000|2022-10-21 02:20:00|8442.4|8440.6|8447.4|8443.6|8449.4|8446.6|8442.4|8439.6|125
1666319100000|2022-10-21 02:25:00|8447.3|8444.5|8451.4|8448.6|8452.4|8449.6|8447.3|8443.6|43
1666319400000|2022-10-21 02:30:00|8452.3|8449.5|8461.4|8457.6|8463.3|8460|8450.4|8446.6|153
1666319700000|2022-10-21 02:35:00|8461.9|8458.6|8458.3|8455.5|8461.9|8458.6|8453.3|8450.5|80
1666320000000|2022-10-21 02:40:00|8459.3|8454.6|8456.3|8453.5|8459.3|8454.6|8453.3|8450.5|70
1666320300000|2022-10-21 02:45:00|8457.3|8454.5|8469.2|8465.4|8478.2|8474.4|8456.3|8454|473
1666320600000|2022-10-21 02:50:00|8469.3|8465.5|8467.2|8464.4|8470.2|8467.4|8463.2|8460.4|179
1666320900000|2022-10-21 02:55:00|8468.2|8464.5|8474.2|8470.4|8475.2|8472.4|8467.2|8464.4|90
1666321200000|2022-10-21 03:00:00|8473.2|8469.5|8477.1|8473.3|8479.1|8475.4|8472.2|8468.4|189
1666321500000|2022-10-21 03:05:00|8477.2|8474.3|8484.1|8481.3|8487.1|8484.3|8477.1|8473.3|283
1666321800000|2022-10-21 03:10:00|8485.1|8480.3|8485.1|8482.3|8490.5|8487.2|8481.1|8478.3|203
1666322100000|2022-10-21 03:15:00|8486.1|8483.2|8476.1|8473.3|8487.1|8483.3|8474.1|8471.3|177
1666322400000|2022-10-21 03:20:00|8475.2|8472.4|8476.1|8473.3|8481.1|8477.3|8470.1|8467.2|206
1666322700000|2022-10-21 03:25:00|8477|8473.2|8475.1|8472.3|8482|8478.7|8474|8470.3|117
1666323000000|2022-10-21 03:30:00|8474.2|8470.4|8477|8474.2|8480|8476.2|8467|8464.2|239
1666323300000|2022-10-21 03:35:00|8478|8474.3|8475|8471.2|8482.9|8479.2|8472|8469.2|194
1666323600000|2022-10-21 03:40:00|8474|8472.2|8471.9|8469.1|8478|8475.2|8471|8468.1|110
1666323900000|2022-10-21 03:45:00|8472|8469.2|8476|8473.2|8480|8477.2|8471|8468.1|165
1666324200000|2022-10-21 03:50:00|8475.1|8471.3|8477|8473.2|8479|8475.2|8472|8469.2|80
1666324500000|2022-10-21 03:55:00|8476|8472.3|8480|8476.2|8482|8478.2|8472|8469.1|77
1666324800000|2022-10-21 04:00:00|8479.9|8477.1|8488|8484.2|8492.9|8490.1|8478|8475.1|432
1666325100000|2022-10-21 04:05:00|8487.9|8485.1|8488.9|8486.1|8498|8495.2|8486|8482.2|322
1666325400000|2022-10-21 04:10:00|8489|8485.2|8487|8483.2|8489|8485.7|8478|8475.2|317
1666325700000|2022-10-21 04:15:00|8486|8484.2|8489|8486.2|8490|8486.2|8479|8475.2|154
1666326000000|2022-10-21 04:20:00|8490|8487.2|8501|8498.2|8508|8505.1|8490|8487.2|618
1666326300000|2022-10-21 04:25:00|8500.9|8498.1|8496|8493.2|8511.9|8509|8485.9|8482.1|957
1666326600000|2022-10-21 04:30:00|8497|8494.2|8495.1|8491.3|8499|8496.2|8489.1|8486.3|423
1666326900000|2022-10-21 04:35:00|8496|8492.2|8494|8490.2|8498|8495.2|8493|8489.3|125
1666327200000|2022-10-21 04:40:00|8493.1|8490.3|8499|8495.2|8499.9|8496.2|8493|8490.2|69
1666327500000|2022-10-21 04:45:00|8498|8494.2|8498|8494.2|8501|8498.2|8493|8490.2|99
1666327800000|2022-10-21 04:50:00|8497|8494.1|8498|8494.2|8500|8497.2|8495|8492.1|45
1666328100000|2022-10-21 04:55:00|8497|8493.2|8496.9|8493.1|8497|8494.1|8493|8490.2|53
1666328400000|2022-10-21 05:00:00|8497|8493.2|8495.9|8493.1|8498.9|8495.2|8494|8490.7|107
1666328700000|2022-10-21 05:05:00|8496.9|8494.1|8493.9|8491.1|8498|8494.2|8491|8488.1|111
1666329000000|2022-10-21 05:10:00|8494.9|8491.2|8487.9|8485.1|8495.9|8492.1|8478.9|8475.2|359
1666329300000|2022-10-21 05:15:00|8487|8484.2|8481.9|8479.1|8488.4|8485.1|8480.9|8477.1|90
1666329600000|2022-10-21 05:20:00|8482.9|8478.1|8478.9|8476.1|8484.9|8482.1|8476.9|8474|164
1666329900000|2022-10-21 05:25:00|8479.8|8476|8479.9|8477.1|8484.9|8482.1|8478.9|8475.6|111
1666330200000|2022-10-21 05:30:00|8480.8|8478|8471.9|8469.1|8480.9|8478.1|8468.8|8466|296
1666330500000|2022-10-21 05:35:00|8472.8|8469|8480.8|8478|8482.9|8480|8469.9|8467|170
1666330800000|2022-10-21 05:40:00|8481.8|8479|8469.8|8467|8485.8|8483|8467.8|8465|212
1666331100000|2022-10-21 05:45:00|8469.9|8466.1|8457.9|8455.1|8470.8|8468|8456.9|8454.1|514
1666331400000|2022-10-21 05:50:00|8458.9|8456.1|8450.9|8448.1|8462.4|8459.1|8448.4|8445.1|343
1666331700000|2022-10-21 05:55:00|8449.9|8447.1|8449.8|8447|8462.3|8459|8447.1|8444.1|335
1666332000000|2022-10-21 06:00:00|8449.3|8446|8443.8|8440|8451.8|8449|8440.8|8437|333
1666332300000|2022-10-21 06:05:00|8442.8|8439.9|8438.8|8436|8449.8|8446|8438.8|8435.5|345
1666332600000|2022-10-21 06:10:00|8437.8|8435|8439.7|8435.9|8446.7|8443|8437.8|8434|262
1666332900000|2022-10-21 06:15:00|8438.8|8436|8433.7|8430.9|8441.8|8438.9|8433.3|8430|255
1666333200000|2022-10-21 06:20:00|8433.8|8431|8431.7|8427.9|8444.7|8441.4|8430.7|8426.9|331
1666333500000|2022-10-21 06:25:00|8431.8|8428.9|8431.7|8428.9|8433.8|8430.9|8427.7|8424.9|238
1666333800000|2022-10-21 06:30:00|8431.8|8427.9|8435.7|8432.9|8442.7|8439.9|8431.8|8427.9|293
1666334100000|2022-10-21 06:35:00|8434.7|8431.9|8444.7|8440.9|8444.7|8441.9|8429.8|8426.5|240
1666334400000|2022-10-21 06:40:00|8443.7|8439.9|8443.7|8440.9|8448.7|8445.8|8439.7|8436.8|273
1666334700000|2022-10-21 06:45:00|8444.7|8439.9|8446.7|8443.9|8458.7|8454.9|8443.6|8439.9|372
1666335000000|2022-10-21 06:50:00|8445.7|8442.9|8435.6|8432.8|8445.7|8442.9|8429.7|8426.9|316
1666335300000|2022-10-21 06:55:00|8435.7|8431.8|8422.7|8419.9|8436.7|8433.8|8420.8|8417.9|432
1666335600000|2022-10-21 07:00:00|8421.8|8418.9|8409.8|8407|8424.8|8421.9|8401.8|8398.5|1249
1666335900000|2022-10-21 07:05:00|8410.8|8407.1|8408.8|8406|8418.9|8416|8404.8|8401|477
1666336200000|2022-10-21 07:10:00|8407.9|8405.1|8400.9|8398.1|8411.9|8409|8397.9|8395.1|509
1666336500000|2022-10-21 07:15:00|8399.9|8397.1|8428.8|8425|8431.8|8429|8398.9|8395.1|620
1666336800000|2022-10-21 07:20:00|8429.8|8426|8451.7|8448.9|8456.6|8452.9|8429.8|8426|956
1666337100000|2022-10-21 07:25:00|8452.7|8447.9|8435.8|8433|8456.7|8453.9|8422.8|8419.9|871
1666337400000|2022-10-21 07:30:00|8435.7|8432|8423.8|8421|8436.3|8433.5|8420.8|8417|585
1666337700000|2022-10-21 07:35:00|8424.8|8422|8436.9|8433.1|8440.9|8438|8419.8|8417|416
1666338000000|2022-10-21 07:40:00|8435.9|8433|8428.9|8425.1|8441.9|8438.5|8415.8|8413|452
1666338300000|2022-10-21 07:45:00|8428.8|8426|8428.7|8424.9|8432.7|8429|8412.8|8409.5|431
1666338600000|2022-10-21 07:50:00|8429.6|8425.9|8395.8|8392|8430.8|8427.9|8393.9|8390.6|826
1666338900000|2022-10-21 07:55:00|8396.7|8393.9|8384|8380.2|8403.8|8401|8374.5|8371.1|1688
1666339200000|2022-10-21 08:00:00|8383.9|8380.1|8374|8371.2|8384.9|8382.1|8365.6|8362.2|945
1666339500000|2022-10-21 08:05:00|8374.9|8371.1|8365|8362.2|8376.4|8373.1|8361|8358.2|600
1666339800000|2022-10-21 08:10:00|8365.9|8362.1|8343.1|8339.3|8373|8370.2|8339.1|8336.2|1497
1666340100000|2022-10-21 08:15:00|8342.1|8338.3|8339|8336.2|8350|8347.2|8332.6|8329.3|1015
1666340400000|2022-10-21 08:20:00|8339.1|8335.3|8338|8334.2|8342.5|8339.2|8328|8325.2|1079
1666340700000|2022-10-21 08:25:00|8337|8333.1|8340.8|8337|8347.7|8344.1|8320|8316.3|2543
1666341000000|2022-10-21 08:30:00|8339.9|8337.1|8339.9|8336.1|8349.3|8346|8326.5|8323.2|858
1666341300000|2022-10-21 08:35:00|8338.8|8336|8331.9|8329.1|8341.8|8338|8322|8319.2|687
1666341600000|2022-10-21 08:40:00|8330.9|8328.1|8315|8311.2|8333|8330.2|8311|8307.2|1110
1666341900000|2022-10-21 08:45:00|8314.1|8311.3|8323|8320.2|8324|8320.2|8308.1|8305.2|484
1666342200000|2022-10-21 08:50:00|8322|8319.2|8323.8|8320|8332.8|8329.1|8313|8309.2|1086
1666342500000|2022-10-21 08:55:00|8322.9|8320.1|8341.7|8337.9|8344.7|8341.9|8320.8|8318|861
1666342800000|2022-10-21 09:00:00|8342.5|8339.7|8340.8|8337|8347.6|8343.9|8328.7|8325.9|752
1666343100000|2022-10-21 09:05:00|8340.7|8337.9|8354.6|8351.8|8358.7|8355.8|8334.8|8332|590
1666343400000|2022-10-21 09:10:00|8353.7|8350.8|8351.6|8347.8|8362.5|8358.8|8347.6|8343.9|550
1666343700000|2022-10-21 09:15:00|8352.6|8348.8|8352|8349.2|8358.6|8354.8|8342.1|8338.8|584
1666344000000|2022-10-21 09:20:00|8352.5|8348.7|8355.3|8351.5|8361.4|8357.7|8350.4|8347.2|697
1666344300000|2022-10-21 09:25:00|8356.3|8352.5|8373.3|8369.5|8373.8|8370.5|8354.4|8350.6|752
1666344600000|2022-10-21 09:30:00|8372.4|8369.6|8401.1|8397.3|8414.1|8411.3|8370.3|8367|2608
1666344900000|2022-10-21 09:35:00|8402|8398.2|8414.1|8410.3|8419.1|8416.3|8394.1|8390.3|1011
1666345200000|2022-10-21 09:40:00|8415.1|8411.3|8408.1|8405.3|8416|8412.3|8403.2|8399.9|565
1666345500000|2022-10-21 09:45:00|8409|8405.2|8407.1|8403.3|8417.1|8413.8|8402.2|8399.3|643
1666345800000|2022-10-21 09:50:00|8406.2|8403.4|8434|8430.2|8436.1|8433.3|8402.2|8399.3|750
1666346100000|2022-10-21 09:55:00|8433.1|8430.3|8423|8420.2|8434.1|8431.3|8422|8419.2|492
1666346400000|2022-10-21 10:00:00|8424|8419.2|8425.1|8421.3|8433.1|8430.2|8416.1|8413.3|634
1666346700000|2022-10-21 10:05:00|8426.1|8422.3|8433.6|8430.8|8436.1|8432.3|8421.2|8418.3|378
1666347000000|2022-10-21 10:10:00|8434|8431.2|8418.1|8414.3|8435.1|8431.3|8414.1|8410.3|401
1666347300000|2022-10-21 10:15:00|8417.2|8414.4|8409.2|8406.4|8419.1|8415.4|8407.2|8404.3|444
1666347600000|2022-10-21 10:20:00|8408.2|8405.4|8424.1|8421.3|8424.1|8421.3|8407.2|8404.4|387
1666347900000|2022-10-21 10:25:00|8423.2|8420.4|8418.2|8414.4|8427.1|8423.4|8416.1|8413.3|237
1666348200000|2022-10-21 10:30:00|8418.1|8415.3|8416.1|8412.3|8428.2|8425.3|8414.2|8411.3|192
1666348500000|2022-10-21 10:35:00|8416|8413.2|8437.1|8433.3|8438.1|8435.3|8416|8412.3|394
1666348800000|2022-10-21 10:40:00|8436.1|8432.3|8458|8455.2|8465|8462.1|8434.1|8431.2|1267
1666349100000|2022-10-21 10:45:00|8458.9|8455.1|8463|8460.2|8465.9|8462.1|8455|8451.7|526
1666349400000|2022-10-21 10:50:00|8463.9|8460.1|8476.8|8473|8485.8|8483|8458.9|8455.1|1147
1666349700000|2022-10-21 10:55:00|8477.9|8474|8472.8|8469|8486.8|8483.9|8472.8|8469|595
1666350000000|2022-10-21 11:00:00|8473.3|8470|8480.7|8477.9|8483.7|8480.9|8468.7|8465.9|532
1666350300000|2022-10-21 11:05:00|8479.8|8476.9|8480.7|8476.9|8489.7|8486.9|8474.8|8471.9|554
1666350600000|2022-10-21 11:10:00|8481.6|8477.9|8482.7|8478.9|8491.7|8488.8|8476.7|8472.9|455
1666350900000|2022-10-21 11:15:00|8481.7|8478.4|8474.7|8471.9|8493.7|8490.8|8471.7|8468.9|605
1666351200000|2022-10-21 11:20:00|8475.7|8471.4|8474.7|8470.9|8482.7|8479.8|8470.7|8467.5|408
1666351500000|2022-10-21 11:25:00|8475.7|8471.9|8484.7|8481.9|8489.6|8485.8|8472.7|8469|446
1666351800000|2022-10-21 11:30:00|8485.7|8480.9|8484.7|8481.9|8490.7|8487.9|8472.8|8469|388
1666352100000|2022-10-21 11:35:00|8485.7|8482.9|8480.7|8477.9|8488.7|8484.9|8476.7|8473.9|335
1666352400000|2022-10-21 11:40:00|8481.7|8478.9|8473.7|8470.9|8497.6|8494.8|8469.8|8466.9|693
1666352700000|2022-10-21 11:45:00|8474.6|8470.8|8477.7|8473.9|8478.1|8474.8|8468.7|8465.9|399
1666353000000|2022-10-21 11:50:00|8477.6|8473.8|8471.6|8468.8|8484.1|8480.8|8471.6|8468.8|472
1666353300000|2022-10-21 11:55:00|8472.6|8469.8|8478.5|8475.7|8483.5|8479.8|8463.6|8460.8|581
1666353600000|2022-10-21 12:00:00|8479.5|8475.8|8484.4|8481.6|8504.5|8501.6|8478.6|8475.3|1338
1666353900000|2022-10-21 12:05:00|8483.5|8480.7|8481.4|8478.6|8491.4|8487.7|8474.5|8471.7|618
1666354200000|2022-10-21 12:10:00|8480.6|8476.8|8461.4|8458.6|8483.9|8480.6|8460.4|8457.2|790
1666354500000|2022-10-21 12:15:00|8461.5|8457.7|8437.5|8433.7|8462.9|8459.6|8436.5|8433.7|1428
1666354800000|2022-10-21 12:20:00|8434.7|8431.9|8455.4|8451.6|8459.4|8455.6|8427.5|8424.6|1300
1666355100000|2022-10-21 12:25:00|8454.4|8452.5|8449.4|8445.6|8463.4|8460.6|8445.5|8442.6|651
1666355400000|2022-10-21 12:30:00|8448.5|8445.7|8432.6|8429.8|8450.4|8446.7|8424.6|8421.8|1548
1666355700000|2022-10-21 12:35:00|8433.5|8429.7|8430.6|8427.8|8442.6|8439.8|8429.6|8426.8|866
1666356000000|2022-10-21 12:40:00|8429.6|8426.8|8464.5|8461.7|8469.5|8466.2|8428.6|8424.8|1125
1666356300000|2022-10-21 12:45:00|8465.5|8462.7|8431.8|8428|8467.5|8463.7|8425.9|8423.1|1644
1666356600000|2022-10-21 12:50:00|8431.9|8429|8376.2|8373.4|8432.3|8429|8375.2|8371.4|3054
1666356900000|2022-10-21 12:55:00|8375.2|8372.4|8451.8|8448|8456.8|8454|8375.2|8372.4|2665
1666357200000|2022-10-21 13:00:00|8449.8|8447|8501.5|8498.7|8547.4|8544.6|8449.8|8447|7859
1666357500000|2022-10-21 13:05:00|8500.5|8497.7|8532.2|8528.4|8536.3|8533.5|8498.7|8495.8|3471
1666357800000|2022-10-21 13:10:00|8533.2|8529.4|8483.4|8479.6|8535.6|8532.4|8468.6|8464.8|3417
1666358100000|2022-10-21 13:15:00|8483.5|8479.7|8453.7|8450.9|8492.9|8489.6|8450.7|8447.9|2667
1666358400000|2022-10-21 13:20:00|8452.7|8449.9|8468.6|8465.8|8480.7|8477.8|8451.7|8448.9|2054
1666358700000|2022-10-21 13:25:00|8469.6|8465.9|8469.7|8466.9|8482.5|8478.8|8460.6|8457.8|1514
1666359000000|2022-10-21 13:30:00|8469.6|8466.8|8478.5|8475.7|8489.6|8486.7|8432.7|8429.9|4715
1666359300000|2022-10-21 13:35:00|8479.5|8475.8|8540.2|8537.4|8541.2|8538.4|8472.5|8469.7|4053
1666359600000|2022-10-21 13:40:00|8541.1|8537.3|8574|8571.2|8579.9|8577.1|8531.2|8528.3|5034
1666359900000|2022-10-21 13:45:00|8574.9|8572.1|8543.2|8540.4|8577.5|8574.2|8537.2|8533.6|3169
1666360200000|2022-10-21 13:50:00|8544.1|8541.3|8519.6|8516.8|8547.2|8544.4|8515.4|8512.6|2515
1666360500000|2022-10-21 13:55:00|8520.5|8516.7|8521.6|8518.8|8527.6|8524.7|8504.8|8502|2402
1666360800000|2022-10-21 14:00:00|8522.6|8517.8|8518.7|8515.9|8527.5|8523.7|8501.8|8499|2181
1666361100000|2022-10-21 14:05:00|8519.6|8516.8|8507.9|8504.1|8520.7|8517.9|8497.9|8495.1|2339
1666361400000|2022-10-21 14:10:00|8508|8504.2|8525.9|8523.1|8529.2|8525.9|8500|8497.1|2084
1666361700000|2022-10-21 14:15:00|8526.8|8523|8475.2|8471.4|8532.8|8530|8472.2|8468.4|3666
1666362000000|2022-10-21 14:20:00|8474.7|8472.4|8477.1|8473.3|8493.9|8491.1|8465.2|8462.3|2656
1666362300000|2022-10-21 14:25:00|8477.6|8474.3|8451.1|8447.3|8481.1|8478.2|8447.1|8443.8|2079
1666362600000|2022-10-21 14:30:00|8451|8448.2|8440.1|8437.3|8465|8461.3|8434.1|8431.2|2087
1666362900000|2022-10-21 14:35:00|8439.2|8436.4|8432.3|8429.5|8441.3|8438|8391.3|8387.6|4791
1666363200000|2022-10-21 14:40:00|8432.4|8428.6|8421.3|8417.5|8435.3|8432.5|8397.4|8394.6|2695
1666363500000|2022-10-21 14:45:00|8420.3|8418.3|8432.1|8429.3|8434|8431.2|8414.2|8410.5|2071
1666363800000|2022-10-21 14:50:00|8431.2|8428.4|8444.8|8442|8454.8|8452|8427.1|8424.3|2561
1666364100000|2022-10-21 14:55:00|8445.8|8443|8416|8412.2|8451.9|8449|8407.9|8404.2|1880
1666364400000|2022-10-21 15:00:00|8415.1|8411.3|8387|8383.2|8415.1|8412.2|8374.9|8372.1|3074
1666364700000|2022-10-21 15:05:00|8386|8384.1|8407.7|8403.9|8416.7|8413.9|8383.1|8380.1|2870
1666365000000|2022-10-21 15:10:00|8406.7|8403.8|8414.3|8411.5|8423.3|8420.5|8390.6|8387.8|3137
1666365300000|2022-10-21 15:15:00|8413.3|8410.5|8430.2|8427.4|8446.2|8442.9|8409.3|8405.6|2798
1666365600000|2022-10-21 15:20:00|8431.2|8427.9|8466.7|8463.9|8471.7|8468.9|8428.7|8425.4|4090
1666365900000|2022-10-21 15:25:00|8468.5|8465.7|8449.8|8446|8478.6|8475.3|8444.8|8441.1|2714
1666366200000|2022-10-21 15:30:00|8447.8|8445|8459.8|8457|8464.8|8462|8438.8|8436|2072
1666366500000|2022-10-21 15:35:00|8460.8|8458|8454.9|8451.1|8465.9|8463|8449.4|8446.1|1022
1666366800000|2022-10-21 15:40:00|8454.4|8450.6|8483.8|8480|8488.9|8486|8447.9|8445.1|1509
1666367100000|2022-10-21 15:45:00|8483.9|8481|8491.9|8488.1|8501.9|8498.9|8474.1|8471.3|2020
1666367400000|2022-10-21 15:50:00|8492|8489.2|8483.1|8480.3|8496.9|8493.1|8478.1|8475.2|1283
1666367700000|2022-10-21 15:55:00|8484.1|8481.3|8498.9|8495.1|8505.8|8502.1|8480.1|8477.2|1408
1666368000000|2022-10-21 16:00:00|8498|8495.2|8494.9|8492.1|8506.4|8503.1|8494.9|8491.2|1309
1666368300000|2022-10-21 16:05:00|8495|8491.2|8476|8473.2|8496|8493.1|8467|8463.8|2054
1666368600000|2022-10-21 16:10:00|8477|8474.2|8485|8481.2|8485.1|8481.7|8468|8464.3|809
1666368900000|2022-10-21 16:15:00|8484.1|8481.3|8468.1|8465.3|8488|8484.7|8468.1|8464.3|773
1666369200000|2022-10-21 16:20:00|8468.2|8465.4|8475.2|8472.4|8477.1|8474.3|8451.3|8448.4|1676
1666369500000|2022-10-21 16:25:00|8475.7|8471.4|8473|8470.2|8479.1|8475.4|8458.2|8455.4|1178
1666369800000|2022-10-21 16:30:00|8474|8470.7|8497|8493.2|8500.1|8496.3|8470.1|8467.3|1335
1666370100000|2022-10-21 16:35:00|8496.1|8493.3|8494.1|8490.3|8506.1|8503.2|8483.1|8480.3|1197
1666370400000|2022-10-21 16:40:00|8493.1|8490.2|8489.1|8486.3|8505.1|8502.3|8487.1|8484.3|877
1666370700000|2022-10-21 16:45:00|8490.1|8486.4|8496.1|8493.3|8510|8506.2|8487.1|8484.3|1348
1666371000000|2022-10-21 16:50:00|8497.1|8494.3|8498.2|8495.4|8507.1|8504.3|8491.1|8488.3|1374
1666371300000|2022-10-21 16:55:00|8499.1|8495.3|8503.2|8499.4|8511.1|8508.3|8492.2|8489.3|981
1666371600000|2022-10-21 17:00:00|8504.1|8500.3|8518|8515.2|8520|8517.2|8497.3|8494.5|1467
1666371900000|2022-10-21 17:05:00|8518.5|8514.2|8506|8503.2|8520|8517.2|8501|8497.3|797
1666372200000|2022-10-21 17:10:00|8506.9|8504.1|8511|8508.2|8517|8514.2|8506|8503.2|601
1666372500000|2022-10-21 17:15:00|8512|8509.1|8513|8510.2|8517|8514.2|8503.6|8500.3|647
1666372800000|2022-10-21 17:20:00|8512.5|8509.2|8500.1|8497.3|8515|8511.2|8492.2|8489.3|923
1666373100000|2022-10-21 17:25:00|8501.1|8498.3|8497.3|8494.5|8509.1|8506.3|8493.3|8490.4|715
1666373400000|2022-10-21 17:30:00|8498.3|8495.4|8487.3|8484.5|8501.2|8498.4|8485.3|8482.5|1133
1666373700000|2022-10-21 17:35:00|8487.4|8484.6|8471.5|8468.7|8487.4|8484.6|8469.5|8466.7|2674
1666374000000|2022-10-21 17:40:00|8472.5|8468.8|8469.7|8465.9|8485.5|8482.7|8467.8|8464.5|1910
1666374300000|2022-10-21 17:45:00|8468.8|8466|8474.7|8470.9|8479.7|8476.8|8459.7|8456.9|1472
1666374600000|2022-10-21 17:50:00|8473.8|8471.9|8486.6|8483.8|8488.6|8485.8|8473.7|8470.9|1140
1666374900000|2022-10-21 17:55:00|8487.5|8484.7|8487.5|8484.7|8492.5|8489.7|8479.6|8476.8|1273
1666375200000|2022-10-21 18:00:00|8488.5|8485.7|8486.5|8482.7|8492.5|8489.6|8484.5|8481.7|966
1666375500000|2022-10-21 18:05:00|8485.5|8483.7|8476.7|8472.9|8488.7|8485.8|8472.6|8468.8|1552
1666375800000|2022-10-21 18:10:00|8476.6|8472.8|8467.6|8463.8|8478.6|8475.8|8465.7|8462.9|1730
1666562400000|2022-10-23 22:00:00|8493|8489.2|8498.5|8494.7|8508.4|8503.5|8492.5|8488.7|514
1666562700000|2022-10-23 22:05:00|8498.9|8495.1|8529.9|8526.1|8533.3|8529.5|8497.5|8492.8|588
1666563000000|2022-10-23 22:10:00|8529.8|8526|8511.5|8507.7|8530.3|8526.5|8508.5|8504.7|429
1666563300000|2022-10-23 22:15:00|8511.6|8507.8|8505.6|8501.8|8518.5|8513.7|8499.7|8495.9|147
1666563600000|2022-10-23 22:20:00|8505.5|8502.7|8502.7|8498.9|8510.4|8506.6|8502.6|8498.9|92
1666563900000|2022-10-23 22:25:00|8502.6|8499.8|8502.6|8498.8|8507.5|8504.7|8499.6|8495.8|72
1666564200000|2022-10-23 22:30:00|8501.7|8498.9|8515.5|8511.7|8515.6|8512.7|8501.7|8498.8|120
1666564500000|2022-10-23 22:35:00|8515.1|8511.3|8521.5|8517.7|8522.6|8519.8|8514.6|8510.9|133
1666564800000|2022-10-23 22:40:00|8521.6|8518.7|8524.6|8520.8|8527.6|8524.8|8518.6|8514.8|104
1666565100000|2022-10-23 22:45:00|8524.5|8521.7|8521.5|8517.7|8526.6|8523.8|8518.5|8514.7|120
1666565400000|2022-10-23 22:50:00|8520.5|8516.7|8520.4|8516.6|8522.5|8518.7|8514.6|8511.3|62
1666565700000|2022-10-23 22:55:00|8521.4|8517.6|8520.4|8516.6|8523.5|8520.6|8519.4|8515.6|52
1666566000000|2022-10-23 23:00:00|8520.3|8517.5|8521.5|8517.7|8526.5|8522.7|8516.4|8512.7|134
1666566300000|2022-10-23 23:05:00|8521.4|8518.7|8522.3|8518.5|8522.9|8519.7|8519.5|8516.7|30
1666566600000|2022-10-23 23:10:00|8522.4|8518.6|8517.5|8513.7|8524.3|8520.6|8515.4|8511.7|72
1666566900000|2022-10-23 23:15:00|8518.5|8514.7|8518.5|8514.7|8519.6|8516.5|8515.5|8512.7|35
1666567200000|2022-10-23 23:20:00|8517.5|8513.7|8513.5|8510.7|8520.5|8516.7|8512.4|8508.7|57
1666567500000|2022-10-23 23:25:00|8514.5|8511.6|8508.3|8504.5|8514.5|8511.6|8504.4|8501.6|128
1666567800000|2022-10-23 23:30:00|8508.4|8504.6|8509.4|8505.6|8510.4|8506.6|8499.4|8496.5|176
1666568100000|2022-10-23 23:35:00|8508.4|8504.7|8536.2|8532.4|8541.2|8537.4|8507.4|8503.6|414
1666568400000|2022-10-23 23:40:00|8535.3|8531.5|8540.2|8537.4|8543.2|8540.4|8529.2|8525.6|149
1666568700000|2022-10-23 23:45:00|8541.1|8537.3|8527.2|8523.4|8546.2|8543.4|8526.2|8523.3|252
1666569000000|2022-10-23 23:50:00|8526.3|8523.5|8529.2|8526.4|8532.2|8529.4|8524.2|8520.4|123
1666569300000|2022-10-23 23:55:00|8529.3|8525.5|8519.3|8515.5|8530.2|8527.3|8517.1|8513.3|196
1666569600000|2022-10-24 00:00:00|8519.2|8516.4|8509.3|8505.5|8524.3|8520.6|8507.4|8504.6|379
1666569900000|2022-10-24 00:05:00|8509.8|8506|8517.3|8514.5|8520.3|8516.5|8508.3|8504.5|183
1666570200000|2022-10-24 00:10:00|8517.4|8513.6|8531.2|8527.4|8534.3|8530.5|8516.3|8513.5|162
1666570500000|2022-10-24 00:15:00|8531.3|8527.5|8533.3|8529.5|8535.4|8532.5|8528.3|8524.6|141
1666570800000|2022-10-24 00:20:00|8532.4|8529.6|8525.3|8522.5|8533.8|8530.5|8522.3|8519.5|122
1666571100000|2022-10-24 00:25:00|8525.4|8521.6|8532.4|8528.6|8532.4|8529.5|8524.3|8520.5|63
1666571400000|2022-10-24 00:30:00|8532.3|8529.5|8534.3|8531.5|8537.2|8533.5|8529.5|8526.5|96
1666571700000|2022-10-24 00:35:00|8536|8532.2|8534.2|8530.4|8542.3|8539.4|8531.3|8528.4|187
1666572000000|2022-10-24 00:40:00|8534.3|8530.5|8525.4|8522.6|8534.3|8531.5|8520.4|8517.6|107
1666572300000|2022-10-24 00:45:00|8525.5|8521.7|8522.4|8518.6|8527.2|8523.5|8520.3|8516.7|56
1666572600000|2022-10-24 00:50:00|8522.3|8519.5|8528.3|8524.5|8530.3|8526.5|8522.3|8518.6|211
1666572900000|2022-10-24 00:55:00|8528.2|8525.4|8525.4|8521.6|8531.4|8528.4|8524.4|8520.7|81
1666573200000|2022-10-24 01:00:00|8524.5|8520.7|8546.2|8543.4|8547.2|8543.5|8511.4|8508.5|552
1666573500000|2022-10-24 01:05:00|8547.2|8543.5|8567.2|8563.4|8568.2|8563.4|8540.1|8536.4|721
1666573800000|2022-10-24 01:10:00|8566.2|8562.4|8563.2|8560.4|8567.2|8563.4|8552.2|8548.4|289
1666574100000|2022-10-24 01:15:00|8564|8561.2|8552.2|8548.4|8565.2|8561.4|8550.2|8547.3|358
1666574400000|2022-10-24 01:20:00|8551.2|8547.4|8541.3|8538.5|8556.2|8553.4|8541.3|8538.4|274
1666574700000|2022-10-24 01:25:00|8540.4|8537.5|8543.3|8540.5|8544.4|8541.5|8532.3|8529.5|280
1666575000000|2022-10-24 01:30:00|8543.2|8539.5|8549.3|8545.5|8552.4|8549.5|8535.3|8532.4|226
1666575300000|2022-10-24 01:35:00|8549.2|8546.4|8551.3|8547.5|8558.4|8555.5|8547.3|8543.6|157
1666575600000|2022-10-24 01:40:00|8552.2|8548.4|8552.3|8548.5|8561.3|8558.5|8547.4|8544.4|198
1666575900000|2022-10-24 01:45:00|8551.3|8547.5|8544.3|8540.5|8554.3|8550.5|8543.3|8540|112
1666576200000|2022-10-24 01:50:00|8543.3|8540.4|8541.2|8537.4|8547.2|8543.9|8538.2|8535.4|91
1666576500000|2022-10-24 01:55:00|8540.4|8536.6|8536.2|8532.4|8542.3|8539.4|8533.2|8529.5|211
1666576800000|2022-10-24 02:00:00|8537.1|8533.3|8519.2|8515.4|8540.3|8537.4|8518.2|8514.4|265
1666577100000|2022-10-24 02:05:00|8519.1|8515.3|8518.2|8514.4|8521.2|8518.4|8515.1|8511.3|186
1666577400000|2022-10-24 02:10:00|8519.1|8515.3|8506.2|8502.4|8520.1|8516.4|8504.2|8500.4|259
1666577700000|2022-10-24 02:15:00|8506.1|8503.3|8507.2|8504.4|8510.2|8506.4|8492.3|8489.4|344
1666578000000|2022-10-24 02:20:00|8507.1|8504.3|8501.1|8498.3|8508.2|8505.3|8500.2|8497.2|174
1666578300000|2022-10-24 02:25:00|8501.2|8498.4|8500|8496.2|8502|8498.4|8485.7|8482.3|252
1666578600000|2022-10-24 02:30:00|8499.9|8497.1|8493|8489.2|8501|8497.6|8492|8489.2|217
1666578900000|2022-10-24 02:35:00|8492.1|8489.3|8486|8482.2|8494.1|8491.2|8484|8481.2|217
1666579200000|2022-10-24 02:40:00|8487|8483.2|8467|8463.2|8489.9|8486.1|8464.2|8461.3|474
1666579500000|2022-10-24 02:45:00|8466.1|8463.3|8467.2|8463.4|8476.1|8473.3|8463|8459.3|317
1666579800000|2022-10-24 02:50:00|8467.1|8463.3|8467.1|8464.3|8472.2|8468.9|8462.1|8459.2|268
1666580100000|2022-10-24 02:55:00|8468.2|8464.4|8459.2|8455.4|8471.1|8467.4|8458.8|8455.4|139
1666580400000|2022-10-24 03:00:00|8460.2|8456.4|8455.2|8451.4|8462.3|8459.4|8452.2|8448.5|264
1666580700000|2022-10-24 03:05:00|8455.3|8451.5|8443.2|8440.4|8456.2|8452.4|8442.3|8438.5|245
1666581000000|2022-10-24 03:10:00|8443.3|8439.5|8437.2|8434.4|8448.2|8444.9|8433.2|8430.1|417
1666581300000|2022-10-24 03:15:00|8438.2|8435.4|8446.3|8442.5|8449.2|8446.4|8436.2|8433.4|189
1666581600000|2022-10-24 03:20:00|8446.1|8442.3|8446.3|8442.5|8449.3|8445.5|8442.4|8439.5|108
1666581900000|2022-10-24 03:25:00|8446.2|8443.4|8453.2|8450.4|8454.7|8451.4|8443.2|8440.3|169
1666582200000|2022-10-24 03:30:00|8452.7|8449.4|8451.2|8447.4|8455.3|8452.4|8448.1|8445|205
1666582500000|2022-10-24 03:35:00|8450.2|8446.4|8448.1|8445.3|8454.2|8451.4|8447.1|8444.3|43
1666582800000|2022-10-24 03:40:00|8449.1|8446.3|8447.2|8443.4|8449.1|8446.3|8443.3|8440.5|83
1666583100000|2022-10-24 03:45:00|8447.1|8444.3|8450.2|8446.4|8450.5|8447.4|8445.1|8442.2|59
1666583400000|2022-10-24 03:50:00|8450.1|8446.3|8446.1|8443.3|8450.1|8446.4|8444.7|8441.4|67
1666583700000|2022-10-24 03:55:00|8446.2|8442.4|8446.1|8443.3|8448.5|8445.3|8444.1|8440.4|74
1666584000000|2022-10-24 04:00:00|8445.2|8442.3|8446.1|8443.3|8447.6|8444.3|8444.1|8441.2|56
1666584300000|2022-10-24 04:05:00|8446.2|8442.4|8441|8437.2|8446.2|8442.4|8435.3|8432.4|192
1666584600000|2022-10-24 04:10:00|8440.1|8437.3|8444.2|8440.4|8445.1|8441.4|8438.1|8434.4|141
1666584900000|2022-10-24 04:15:00|8444.1|8441.3|8444.1|8440.3|8447.2|8444.3|8442.1|8438.4|82
1666585200000|2022-10-24 04:20:00|8443.2|8440.4|8442.2|8438.4|8444.3|8441.4|8440.2|8437.3|58
1666585500000|2022-10-24 04:25:00|8442.1|8438.3|8434.2|8431.4|8442.1|8438.4|8433.1|8430.3|157
1666585800000|2022-10-24 04:30:00|8433.4|8430.6|8443.2|8440.4|8446.3|8443.3|8433.2|8430.3|131
1666586100000|2022-10-24 04:35:00|8444.1|8440.3|8436.2|8433.4|8450.3|8447.4|8436.2|8432.4|184
1666586400000|2022-10-24 04:40:00|8437.1|8433.3|8440.2|8436.4|8442.2|8438.4|8435.2|8432.3|99
1666586700000|2022-10-24 04:45:00|8441.1|8437.3|8448.1|8445.3|8450.6|8447.3|8441.1|8437.3|207
1666587000000|2022-10-24 04:50:00|8449.1|8445.4|8443.1|8440.3|8449.1|8445.4|8443.1|8439.3|77
1666587300000|2022-10-24 04:55:00|8444|8440.2|8445.1|8442.3|8449.2|8446.3|8443.1|8439.9|45
1666587600000|2022-10-24 05:00:00|8444.3|8441.5|8444.2|8440.4|8448.2|8445.3|8441.1|8438.2|139
1666587900000|2022-10-24 05:05:00|8444.1|8441.3|8431.1|8427.3|8445.1|8442.3|8427.2|8424.4|241
1666588200000|2022-10-24 05:10:00|8430.3|8428.3|8429.1|8425.3|8431.2|8428.3|8423.1|8420.3|266
1666588500000|2022-10-24 05:15:00|8429.2|8425.4|8423.2|8419.4|8433|8429.4|8423.1|8419.4|114
1666588800000|2022-10-24 05:20:00|8423.1|8420.3|8417.1|8414.3|8427.2|8424.2|8415.6|8412.3|246
1666589100000|2022-10-24 05:25:00|8418.1|8415.3|8415|8412.2|8420.6|8417.3|8415|8411.3|94
1666589400000|2022-10-24 05:30:00|8415.1|8411.3|8407.2|8403.4|8415.1|8411.4|8400.4|8397.4|697
1666589700000|2022-10-24 05:35:00|8406.2|8402.4|8404.2|8400.4|8409.2|8405.5|8392.2|8389.3|427
1666590000000|2022-10-24 05:40:00|8404.1|8400.3|8410.2|8406.4|8410.3|8407.4|8401.8|8398.3|208
1666590300000|2022-10-24 05:45:00|8410.3|8406.5|8410.2|8406.4|8414.3|8411.4|8407.2|8403.5|210
1666590600000|2022-10-24 05:50:00|8409.2|8406.5|8394.1|8390.3|8410.2|8406.5|8392.2|8389.4|337
1666590900000|2022-10-24 05:55:00|8393.2|8390.4|8398.1|8395.3|8398.6|8395.3|8392.1|8388.3|186
1666591200000|2022-10-24 06:00:00|8398.2|8394.4|8392.1|8388.3|8398.2|8395.3|8391|8387.2|263
1666591500000|2022-10-24 06:05:00|8392|8388.2|8387.2|8384.4|8396.2|8393.3|8383.3|8380.3|440
1666591800000|2022-10-24 06:10:00|8388.2|8384.5|8391.1|8388.3|8395.1|8391.4|8386.7|8383.4|327
1666592100000|2022-10-24 06:15:00|8390.3|8387.5|8402.9|8399.1|8411|8407.7|8386.1|8383.2|536
1666592400000|2022-10-24 06:20:00|8403|8400.1|8405.9|8403.1|8413.9|8411.1|8401.9|8398.2|361
1666592700000|2022-10-24 06:25:00|8406.8|8403|8403|8400.2|8410|8407.1|8400.9|8398|271
1666593000000|2022-10-24 06:30:00|8402.9|8400.1|8400.8|8398|8408|8405.1|8396.9|8394|248
1666593300000|2022-10-24 06:35:00|8400.9|8398.1|8392.9|8390.1|8404.8|8401.5|8388.9|8385.2|267
1666593600000|2022-10-24 06:40:00|8393|8389.2|8395.8|8392|8399.9|8396.6|8387|8384.2|389
1666593900000|2022-10-24 06:45:00|8395.9|8392.1|8395|8392.2|8400.9|8398.1|8391|8387.2|250
1666594200000|2022-10-24 06:50:00|8395.9|8392.1|8389|8386.2|8399.5|8396.2|8386|8383.1|349
1666594500000|2022-10-24 06:55:00|8388.2|8385.4|8392|8389.2|8395|8391.3|8387|8384.2|218
1666594800000|2022-10-24 07:00:00|8391.9|8389.1|8411.8|8408|8414.9|8412|8378|8375.2|1157
1666595100000|2022-10-24 07:05:00|8410.9|8408.1|8403|8400.2|8421.8|8418.4|8402|8399.1|604
1666595400000|2022-10-24 07:10:00|8402|8399.2|8385|8382.2|8405|8402.2|8381|8378.1|525
1666595700000|2022-10-24 07:15:00|8385.9|8382.1|8358|8355.2|8392|8388.2|8358|8354.2|995
1666596000000|2022-10-24 07:20:00|8357.2|8354.4|8349.2|8345.4|8367|8363.3|8348.2|8345.3|1059
1666596300000|2022-10-24 07:25:00|8348.3|8345.5|8351.1|8348.3|8356.2|8353.3|8346.4|8343.6|477
1666596600000|2022-10-24 07:30:00|8351.2|8347.4|8366.1|8363.3|8372|8368.3|8349.1|8346.2|512
1666596900000|2022-10-24 07:35:00|8367|8363.2|8371|8367.2|8377.2|8374.3|8364.3|8361.3|481
1666597200000|2022-10-24 07:40:00|8371.1|8367.3|8365.9|8363.1|8376.9|8374.1|8359.9|8356.2|429
1666597500000|2022-10-24 07:45:00|8366.9|8364.1|8382.9|8380.1|8383|8380.1|8361.9|8359.1|633
1666597800000|2022-10-24 07:50:00|8383|8379.2|8378.9|8375.1|8385.8|8382.9|8368|8365.2|427
1666598100000|2022-10-24 07:55:00|8379|8375.2|8391.8|8388|8393.7|8389.9|8374.9|8372|669
1666598400000|2022-10-24 08:00:00|8391.7|8387.9|8362.7|8359.9|8393.6|8389.9|8356.8|8354|773
1666598700000|2022-10-24 08:05:00|8363.7|8358.9|8353.7|8350.9|8368.7|8365.9|8351.6|8348.4|829
1666599000000|2022-10-24 08:10:00|8352.8|8350|8366.6|8363.8|8368.6|8364.8|8334.8|8331.5|1067
1666599300000|2022-10-24 08:15:00|8365.8|8363|8338.8|8335|8370.5|8366.8|8328.8|8325.1|833
1666599600000|2022-10-24 08:20:00|8338|8334.2|8301|8298.2|8339.8|8337|8283|8279.3|1879
1666599900000|2022-10-24 08:25:00|8302|8298.7|8275|8271.2|8305|8301.3|8273.1|8269.3|1982
1666600200000|2022-10-24 08:30:00|8276|8272.2|8254.1|8250.3|8280.2|8277.3|8250.1|8246.4|2128
1666600500000|2022-10-24 08:35:00|8253.1|8250.2|8280.9|8278.1|8288.9|8285.1|8249.1|8245.4|1107
1666600800000|2022-10-24 08:40:00|8281|8277.2|8299.9|8297.1|8300.7|8297.1|8272.9|8270|1001
1666601100000|2022-10-24 08:45:00|8300|8296.2|8301.9|8298.1|8306.9|8303.2|8295.9|8293|632
1666601400000|2022-10-24 08:50:00|8301.8|8299|8306.9|8303.1|8306.9|8303.1|8295.9|8293|380
1666601700000|2022-10-24 08:55:00|8306|8303.2|8312|8309.2|8314.9|8311.2|8302.9|8299.1|529
1666602000000|2022-10-24 09:00:00|8312.8|8310|8311.1|8308.3|8313|8310|8298|8294.3|586
1666602300000|2022-10-24 09:05:00|8312|8308.2|8320|8317.2|8330.1|8327.2|8306|8302.3|596
1666602600000|2022-10-24 09:10:00|8321|8317.3|8312.3|8308.5|8329.1|8326.2|8310.5|8307.7|395
1666602900000|2022-10-24 09:15:00|8311.3|8308.4|8313|8310.2|8321.1|8318.2|8304.2|8301.3|577
1666603200000|2022-10-24 09:20:00|8313.1|8309.3|8311|8307.2|8320.1|8317.2|8307.5|8304.7|296
1666603500000|2022-10-24 09:25:00|8310.1|8307.3|8321.8|8319|8329.8|8327|8310|8306.2|777
1666603800000|2022-10-24 09:30:00|8321|8318.2|8346.4|8343.6|8351.4|8348.6|8318.9|8316|941
1666604100000|2022-10-24 09:35:00|8347.3|8343.5|8356.4|8353.6|8365.4|8362.6|8341.6|8338.7|919
1666604400000|2022-10-24 09:40:00|8357.4|8354.6|8348.8|8346|8360.4|8357.6|8341.7|8338|668
1666604700000|2022-10-24 09:45:00|8348.7|8345.9|8356.5|8353.7|8358.5|8355.6|8341.6|8338|400
1666605000000|2022-10-24 09:50:00|8357.4|8353.6|8358.6|8355.8|8359.7|8356.8|8346.7|8343.7|333
1666605300000|2022-10-24 09:55:00|8359.5|8355.7|8365.6|8362.8|8370.6|8367.7|8345.7|8342.9|490
1666605600000|2022-10-24 10:00:00|8365.1|8361.8|8363.6|8359.8|8375.6|8372.8|8358.5|8354.8|664
1666605900000|2022-10-24 10:05:00|8362.7|8359.9|8359.6|8355.8|8364.6|8361.7|8353.5|8350.6|299
1666606200000|2022-10-24 10:10:00|8358.7|8355.9|8348.7|8345.9|8364.4|8360.7|8345.7|8342.9|469
1666606500000|2022-10-24 10:15:00|8348.8|8346|8382.5|8379.7|8382.6|8379.8|8348.7|8345.1|684
1666606800000|2022-10-24 10:20:00|8381.7|8378.9|8383.4|8379.6|8387.3|8384.5|8373.5|8370.6|676
1666607100000|2022-10-24 10:25:00|8383.3|8379.5|8383.3|8380.5|8389.4|8386.5|8379.2|8375.5|357
1666607400000|2022-10-24 10:30:00|8383.4|8380.6|8400.4|8397.6|8404.5|8401.6|8383.4|8379.6|712
1666607700000|2022-10-24 10:35:00|8401.3|8397.5|8403.2|8400.4|8404.4|8401.5|8394.1|8390.7|491
1666608000000|2022-10-24 10:40:00|8403.3|8400.5|8390.4|8386.6|8403.4|8400.5|8385.4|8381.7|782
1666608300000|2022-10-24 10:45:00|8389.4|8387.6|8385.4|8382.6|8391.5|8388.6|8374.9|8372.1|440
1666608600000|2022-10-24 10:50:00|8384.6|8381.8|8401.2|8397.4|8403.2|8399.5|8384.4|8381.5|438
1666608900000|2022-10-24 10:55:00|8400.2|8396.5|8414.2|8411.4|8415.2|8412.3|8393.3|8389.6|635
1666609200000|2022-10-24 11:00:00|8413.4|8410.6|8409.4|8406.6|8415.3|8412.4|8402.9|8399.6|603
1666609500000|2022-10-24 11:05:00|8410.2|8407.4|8396.5|8392.7|8413.5|8410.6|8394.6|8391.7|479
1666609800000|2022-10-24 11:10:00|8395.6|8392.8|8391.5|8387.7|8416.3|8412.5|8390.6|8387.7|618
1666610100000|2022-10-24 11:15:00|8391.6|8387.8|8382.7|8378.9|8391.7|8388.8|8381.7|8378.8|569
1666610400000|2022-10-24 11:20:00|8381.8|8379|8373.9|8370.1|8386.8|8383.1|8368.9|8366|837
1666610700000|2022-10-24 11:25:00|8374.7|8370.9|8372.8|8370|8379.8|8376.1|8364.9|8362|637
1666611000000|2022-10-24 11:30:00|8372.9|8369.1|8375.9|8373.1|8386.8|8383.1|8366.8|8363|480
1666611300000|2022-10-24 11:35:00|8375.1|8372.3|8381.7|8378.9|8396.8|8393.9|8374.9|8372|751
1666611600000|2022-10-24 11:40:00|8381.8|8378|8384.7|8381.9|8392.4|8388.7|8380.7|8377|357
1666611900000|2022-10-24 11:45:00|8384.8|8381|8398.4|8394.6|8403|8399.7|8378.7|8375.9|806
1666612200000|2022-10-24 11:50:00|8398.5|8394.7|8392.3|8389.5|8403.5|8400.5|8392.3|8389.5|736
1666612500000|2022-10-24 11:55:00|8393.3|8390.5|8393.3|8390.5|8402.4|8399.4|8392.3|8389.5|420
1666612800000|2022-10-24 12:00:00|8394.1|8391.3|8371.6|8368.8|8398.4|8395.5|8367.6|8364.7|1110
1666613100000|2022-10-24 12:05:00|8371.7|8367.9|8358.4|8355.6|8384.3|8380.7|8357.5|8354.7|812
1666613400000|2022-10-24 12:10:00|8359.4|8356.6|8363.6|8360.8|8369.5|8365.8|8357.5|8354.7|926
1666613700000|2022-10-24 12:15:00|8362.7|8359.8|8345.6|8342.8|8370.5|8366.8|8343.7|8340.5|875
1666614000000|2022-10-24 12:20:00|8346.4|8343.6|8293.1|8290.3|8347.6|8343.9|8285.1|8282.3|2423
1666614300000|2022-10-24 12:25:00|8293.2|8289.4|8305.9|8303.1|8311|8308.1|8285.2|8282.4|1700
1666614600000|2022-10-24 12:30:00|8305|8302.2|8294.8|8291|8309.8|8306.9|8292.7|8289.5|1154
1666614900000|2022-10-24 12:35:00|8294.7|8291.9|8292.9|8290.1|8299.8|8297|8284.8|8281.8|1158
1666615200000|2022-10-24 12:40:00|8293.8|8290|8318.5|8315.7|8318.6|8315.8|8280.1|8277.2|1628
1666615500000|2022-10-24 12:45:00|8318.6|8315.8|8300|8296.2|8324.6|8321.8|8298.9|8296.1|951
1666615800000|2022-10-24 12:50:00|8299.8|8296|8295.9|8293.1|8309.1|8306|8294.9|8291.2|737
1666616100000|2022-10-24 12:55:00|8295.1|8292.3|8320.8|8318|8322.7|8318.9|8279.1|8276.1|1821
1666616400000|2022-10-24 13:00:00|8320.7|8317.9|8352.1|8349.3|8367.4|8364.5|8286.9|8284.1|4393
1666616700000|2022-10-24 13:05:00|8352.6|8349.8|8368.2|8365.4|8381.2|8378.4|8347.5|8344.7|2779
1666617000000|2022-10-24 13:10:00|8368.3|8365.5|8417.5|8414.7|8420.6|8417.8|8359.6|8356.5|2675
1666617300000|2022-10-24 13:15:00|8417.6|8414.8|8451.1|8447.3|8456.6|8453.4|8417.5|8414.7|3812
1666617600000|2022-10-24 13:20:00|8450.2|8447.4|8472.1|8469.3|8478.1|8475.2|8443.4|8440.6|2638
1666617900000|2022-10-24 13:25:00|8473.1|8470.3|8460.7|8457.9|8476.9|8474.1|8458.9|8455.2|2201
1666618200000|2022-10-24 13:30:00|8460.9|8458.1|8462.9|8459.1|8476.8|8473.9|8458.9|8456|2407
1666618500000|2022-10-24 13:35:00|8462|8460.1|8475.9|8473.1|8492.7|8489.8|8456.9|8454|3084
1666618800000|2022-10-24 13:40:00|8475.8|8473|8468.7|8464.9|8477.8|8474.1|8436.1|8432.9|2960
1666619100000|2022-10-24 13:45:00|8469.8|8466|8459.8|8456|8501.4|8497.7|8453.9|8450.7|2947
1666619400000|2022-10-24 13:50:00|8459.9|8457|8480.9|8478.1|8481.8|8478.5|8446|8443.2|2110
1666619700000|2022-10-24 13:55:00|8481.7|8477.1|8483|8480.2|8499.6|8496.1|8472|8469.1|2572
1666620000000|2022-10-24 14:00:00|8483.9|8480.1|8477.8|8475|8500.8|8497.8|8472|8469.1|2602
1666620300000|2022-10-24 14:05:00|8478|8475.2|8478.9|8475.1|8491.9|8488.1|8464|8461.1|2641
1666620600000|2022-10-24 14:10:00|8478.8|8476|8504.8|8502|8511.7|8508.9|8478.8|8475.1|3252
1666620900000|2022-10-24 14:15:00|8503.8|8501|8493.2|8490.4|8505.9|8503|8475|8471.2|1895
1666621200000|2022-10-24 14:20:00|8494.2|8491.4|8456.7|8453.9|8497.2|8494.2|8450.7|8447.8|2656
1666621500000|2022-10-24 14:25:00|8455.6|8451.8|8484.5|8481.7|8491.5|8488.7|8451.7|8448.9|1733
1666621800000|2022-10-24 14:30:00|8485.5|8482.7|8543.1|8540.3|8545|8541.3|8474.6|8471.8|3631
1666622100000|2022-10-24 14:35:00|8543|8540.2|8535.1|8532.3|8570.6|8566.8|8533.1|8530.3|4285
1666622400000|2022-10-24 14:40:00|8536.2|8532.4|8510.2|8507.4|8559|8555.2|8505.3|8502.4|2459
1666622700000|2022-10-24 14:45:00|8509.4|8506.6|8470.7|8467.9|8509.4|8506.6|8468.7|8465.8|2441
1666623000000|2022-10-24 14:50:00|8469.8|8467|8496.5|8492.7|8502.5|8499.7|8464.7|8461.4|1577
1666623300000|2022-10-24 14:55:00|8497.5|8494.7|8471.4|8467.6|8503.3|8500.5|8467.4|8464.5|1635
1666623600000|2022-10-24 15:00:00|8470.5|8467.7|8446.8|8443|8475.3|8472|8443|8439.7|2413
1666623900000|2022-10-24 15:05:00|8446.7|8443.9|8451.6|8448.8|8457.5|8454.6|8443.2|8439.9|1972
1666624200000|2022-10-24 15:10:00|8452.4|8449.6|8453.8|8451|8459.7|8456.1|8430.9|8428.1|1892
1666624500000|2022-10-24 15:15:00|8453.7|8450|8417|8414.2|8460.7|8457|8404.6|8401.3|2546
1666624800000|2022-10-24 15:20:00|8417.8|8415|8411.2|8408.4|8419.4|8416.2|8394.3|8391.5|2143
1666625100000|2022-10-24 15:25:00|8411.3|8407.5|8442|8438.2|8454|8450.3|8389.7|8385.9|4680
1666625400000|2022-10-24 15:30:00|8441.3|8438.5|8418.4|8414.6|8442|8438.5|8417.3|8414.4|2265
1666625700000|2022-10-24 15:35:00|8418.3|8415.5|8429.3|8426.5|8435.5|8431.7|8416.3|8413.4|1330
1666626000000|2022-10-24 15:40:00|8428.3|8425.5|8419.3|8416.5|8439.3|8436.5|8414.3|8411.4|923
1666626300000|2022-10-24 15:45:00|8419.4|8415.6|8420.5|8417.7|8420.5|8417.7|8402.6|8399.8|1898
1666626600000|2022-10-24 15:50:00|8421.5|8418.7|8447.3|8444.5|8462.1|8459.1|8418.5|8415.7|1921
1666626900000|2022-10-24 15:55:00|8445.6|8443.5|8461|8457.2|8464.5|8461.2|8440.4|8437.5|1087
1666627200000|2022-10-24 16:00:00|8462|8459.2|8449.5|8446.7|8464.2|8461.3|8446.4|8443.2|1161
1666627500000|2022-10-24 16:05:00|8449.4|8446.6|8454.4|8451.6|8461.8|8458.2|8449.4|8446.5|1034
1666627800000|2022-10-24 16:10:00|8452.8|8450|8440.4|8437.6|8459.5|8456.6|8436.5|8433.7|1293
1666628100000|2022-10-24 16:15:00|8441.3|8437.5|8439.6|8436.8|8445.7|8442.8|8427.7|8424.9|1399
1666628400000|2022-10-24 16:20:00|8439.7|8435.9|8432.6|8429.8|8443.5|8439.8|8426.6|8422.9|1241
1666628700000|2022-10-24 16:25:00|8432.5|8428.8|8419.6|8415.8|8436.7|8433.8|8418.2|8414.9|1513
1666629000000|2022-10-24 16:30:00|8419.5|8416.7|8424.7|8421.9|8433.8|8430.9|8417.7|8414.9|919
1666629300000|2022-10-24 16:35:00|8424.8|8421|8428.6|8425.8|8435.6|8432.7|8415.7|8412.8|1241
1666629600000|2022-10-24 16:40:00|8429.4|8426.6|8421.7|8417.9|8430.6|8426.8|8413.8|8410.9|1288
1666629900000|2022-10-24 16:45:00|8421.8|8419|8439.6|8435.8|8445.6|8442.7|8421.8|8418.5|1230
1666630200000|2022-10-24 16:50:00|8439.5|8436.7|8447.3|8444.5|8451.3|8447.6|8432.5|8429.6|737
1666630500000|2022-10-24 16:55:00|8448.4|8445.6|8457.1|8454.3|8458.6|8455.3|8446.3|8443.4|1080
1666630800000|2022-10-24 17:00:00|8457.2|8454.4|8441.4|8437.6|8464|8461.1|8441.3|8437.6|1115
1666631100000|2022-10-24 17:05:00|8441.3|8437.5|8436.3|8433.5|8443.4|8440.5|8434.3|8430.6|852
1666631400000|2022-10-24 17:10:00|8437.2|8433.4|8432.7|8429.9|8444.3|8441.5|8425.4|8422.6|962
1666631700000|2022-10-24 17:15:00|8432.8|8429|8449.7|8446.9|8452.7|8449.8|8426.6|8423.8|1495
1666632000000|2022-10-24 17:20:00|8450.4|8447.6|8439.8|8436|8450.6|8447.8|8426.9|8424.1|1634
1666632300000|2022-10-24 17:25:00|8439.7|8436.9|8426.9|8424.1|8441.2|8437.9|8422.1|8419.3|1568
1666632600000|2022-10-24 17:30:00|8427.7|8424.9|8422|8419.2|8428|8425.2|8415.9|8412.3|1072
1666632900000|2022-10-24 17:35:00|8421.9|8419.1|8417|8414.2|8426.9|8423.1|8407.9|8405.1|1579
1666633200000|2022-10-24 17:40:00|8417.9|8414.1|8429.8|8427|8433.7|8430|8414|8411.1|1199
1666633500000|2022-10-24 17:45:00|8428.8|8426|8447.6|8444.8|8449.7|8445.9|8427.7|8424.9|799
1666633800000|2022-10-24 17:50:00|8448.6|8445.8|8447.5|8443.7|8455.5|8452.6|8439.7|8436.9|1105
1666634100000|2022-10-24 17:55:00|8447.6|8443.8|8450.5|8446.7|8452.7|8449|8441.7|8438.9|847
1666634400000|2022-10-24 18:00:00|8450.9|8447.1|8454.7|8451.9|8463.7|8460.9|8448.5|8445.7|1419
1666634700000|2022-10-24 18:05:00|8455.7|8452.9|8435|8431.2|8456.2|8452.9|8434|8430.8|1884
1666635000000|2022-10-24 18:10:00|8434.9|8432.1|8425.9|8423.1|8442.8|8439.9|8424.1|8421.3|1409
1666635300000|2022-10-24 18:15:00|8426|8422.2|8435.1|8432.3|8435.1|8432.3|8424.9|8421.2|1082
1666635600000|2022-10-24 18:20:00|8436|8432.2|8434.7|8431.9|8439.1|8436.3|8429.8|8427|1400
1666635900000|2022-10-24 18:25:00|8434.8|8431|8436.8|8434|8446.8|8443.9|8428|8425.1|5378
1666636200000|2022-10-24 18:30:00|8434.9|8432.1|8447.6|8443.8|8451.5|8447.9|8431.8|8429|1554
1666636500000|2022-10-24 18:35:00|8447.5|8444.7|8447.8|8445|8447.8|8445|8438.8|8435.9|584
1666636800000|2022-10-24 18:40:00|8448.6|8445.8|8446.8|8444|8450.7|8447|8442.7|8439|387
1666637100000|2022-10-24 18:45:00|8447.6|8444.8|8452.6|8449.8|8454.6|8451.7|8446.8|8443.5|451
1666637400000|2022-10-24 18:50:00|8453.6|8450.8|8454.7|8451.9|8456.7|8453.9|8451.7|8448.8|366
1666637700000|2022-10-24 18:55:00|8455.6|8451.8|8444.5|8441.7|8455.6|8451.9|8442.5|8439.6|451
1666638000000|2022-10-24 19:00:00|8444.6|8441.8|8454.5|8450.7|8455.1|8451.8|8444.6|8441.7|319
1666638300000|2022-10-24 19:05:00|8454.4|8451.6|8455.7|8452.9|8456.6|8452.9|8447.4|8443.7|407
1666638600000|2022-10-24 19:10:00|8455.6|8452.8|8458.6|8455.8|8461|8457.8|8455.6|8452.7|259
1666638900000|2022-10-24 19:15:00|8457.7|8454.9|8465.5|8462.7|8466.5|8462.8|8456.6|8453.7|437
1666639200000|2022-10-24 19:20:00|8466.5|8462.8|8458.5|8455.7|8466.5|8462.8|8454.5|8451.6|235
1666639500000|2022-10-24 19:25:00|8459.4|8456.6|8461.5|8458.7|8466.4|8463.1|8458.5|8455.6|181
1666639800000|2022-10-24 19:30:00|8461.6|8457.8|8458.5|8455.7|8462.5|8459.7|8456.6|8453.7|132
1666640100000|2022-10-24 19:35:00|8456.9|8454.1|8454.5|8451.7|8459.5|8456.7|8454.5|8451.6|310
1666640400000|2022-10-24 19:40:00|8454.6|8450.8|8444.7|8441.9|8455.6|8452.8|8443.5|8440.7|260
1666640700000|2022-10-24 19:45:00|8444.6|8441.8|8450.7|8447.9|8450.8|8447.9|8442.7|8439.8|224
1666641000000|2022-10-24 19:50:00|8451.6|8447.8|8449.5|8446.7|8452.5|8449.7|8446.7|8443.8|297
1666641300000|2022-10-24 19:55:00|8449.4|8445.6|8453.4|8450.6|8453.5|8450.7|8447.5|8444.6|236
1666641600000|2022-10-24 20:00:00|8453.5|8449.7|8456.5|8453.7|8459.2|8456.4|8452.4|8449.6|134
1666641900000|2022-10-24 20:05:00|8457.5|8454.6|8457.4|8454.6|8461.5|8458.6|8456.4|8453.6|74
1666642200000|2022-10-24 20:10:00|8458.4|8454.7|8457.4|8454.6|8459.4|8455.7|8456.4|8453.6|103
1666642500000|2022-10-24 20:15:00|8458.2|8455.4|8467.4|8464.6|8468.5|8465.5|8455.4|8451.7|274
1666642800000|2022-10-24 20:20:00|8468.3|8464.5|8464.4|8461.6|8468.5|8465.6|8464.4|8461.6|137
1666643100000|2022-10-24 20:25:00|8465.3|8461.5|8464.4|8460.6|8466.5|8463.6|8461.4|8458.5|78
1666643400000|2022-10-24 20:30:00|8464.3|8461.5|8465.4|8462.6|8465.4|8462.6|8462.4|8459.6|56
1666643700000|2022-10-24 20:35:00|8466.5|8462.7|8464.4|8461.6|8466.5|8462.7|8463.5|8460.7|42
1666644000000|2022-10-24 20:40:00|8465.4|8462.6|8464.3|8461.5|8466.3|8462.6|8462.3|8459.5|157
1666644300000|2022-10-24 20:45:00|8465.2|8461.4|8467.3|8463.5|8467.7|8464.5|8462.3|8459.4|97
1666644600000|2022-10-24 20:50:00|8466.3|8463.6|8469.2|8466.4|8469.7|8466.4|8465.3|8461.5|160
1666644900000|2022-10-24 20:55:00|8469.3|8466.5|8470.2|8467.4|8472.2|8469.3|8468.2|8465|216
1666648800000|2022-10-24 22:00:00|8469.8|8462|8462.4|8458.6|8473.3|8469.5|8459.3|8455.6|122
1666649100000|2022-10-24 22:05:00|8462.3|8459.5|8461.3|8457.5|8464.4|8460.6|8458.4|8455.5|70
1666649400000|2022-10-24 22:10:00|8461.7|8457.9|8462.3|8458.5|8462.7|8458.9|8459.3|8456.4|11
1666649700000|2022-10-24 22:15:00|8461.3|8459.5|8459.3|8455.5|8463.3|8459.5|8458.3|8455.4|45
1666650000000|2022-10-24 22:20:00|8458.4|8455.6|8458.2|8455.4|8461.3|8457.5|8457.3|8453.5|45
1666650300000|2022-10-24 22:25:00|8459.1|8455.3|8469.1|8465.3|8469.2|8466.3|8459.1|8455.3|94
1666650600000|2022-10-24 22:30:00|8469|8466.2|8466.1|8463.3|8470.1|8467.3|8465.1|8462.1|99
1666650900000|2022-10-24 22:35:00|8466.2|8463.4|8469.9|8466.1|8471|8468.1|8465.9|8463|57
1666651200000|2022-10-24 22:40:00|8469.8|8467|8475.9|8473.1|8476|8473.1|8468.9|8466|84
1666651500000|2022-10-24 22:45:00|8476.8|8473|8475.9|8473.1|8477.9|8475|8473.9|8470.1|42
1666651800000|2022-10-24 22:50:00|8474.9|8472.1|8476.8|8474|8477.7|8474|8474|8471.1|32
1666652100000|2022-10-24 22:55:00|8478|8474.2|8476.7|8473.9|8480.9|8478|8476.7|8473|52
1666652400000|2022-10-24 23:00:00|8476.8|8474|8477.9|8475.1|8479.9|8477.1|8475.9|8473|65
1666652700000|2022-10-24 23:05:00|8478.7|8474.1|8482.8|8480|8483.6|8480.8|8478.7|8474.1|49
1666653000000|2022-10-24 23:10:00|8482.7|8479|8489.7|8485.9|8490.8|8487.9|8482.7|8479|114
1666653300000|2022-10-24 23:15:00|8489.6|8486.8|8484.8|8481|8489.8|8487|8483.8|8480.5|45
1666653600000|2022-10-24 23:20:00|8484.7|8480.9|8482.8|8479|8485.8|8483|8481.8|8478.9|55
1666653900000|2022-10-24 23:25:00|8482.7|8479.9|8484.8|8481|8485.9|8483|8482.7|8479.9|21
1666654200000|2022-10-24 23:30:00|8484.7|8481.9|8478.8|8475|8486.6|8483|8476.8|8473|164
1666654500000|2022-10-24 23:35:00|8478.7|8476|8475.7|8471.9|8479.7|8476|8474.7|8471.9|56
1666654800000|2022-10-24 23:40:00|8475.6|8471.8|8473.7|8469.9|8475.6|8471.9|8469.7|8466.4|77
1666655100000|2022-10-24 23:45:00|8472.7|8469.1|8467.8|8465|8472.7|8469.1|8465.8|8462.9|87
1666655400000|2022-10-24 23:50:00|8467.9|8464.1|8468.8|8466|8469.9|8467|8466.8|8463.1|67
1666655700000|2022-10-24 23:55:00|8467.8|8465|8467.8|8465|8470.8|8468|8466.8|8463.9|107
1666656000000|2022-10-25 00:00:00|8468.7|8464.9|8454.9|8451.1|8469.7|8466|8446.3|8443|341
1666656300000|2022-10-25 00:05:00|8454.8|8452|8464.9|8461.1|8465.9|8463|8453.1|8450|142
1666656600000|2022-10-25 00:10:00|8464.8|8462|8464.8|8461|8466.8|8464|8461.8|8459|87
1666656900000|2022-10-25 00:15:00|8464.9|8461.1|8471.6|8468.8|8474.7|8471.8|8461.9|8459|115
1666657200000|2022-10-25 00:20:00|8470.6|8467.8|8474.6|8471.8|8475.7|8472.8|8469.6|8466.8|91
1666657500000|2022-10-25 00:25:00|8475.6|8470.8|8472.6|8469.8|8478.6|8474.8|8472.6|8469.8|94
1666657800000|2022-10-25 00:30:00|8473.5|8469.7|8472.6|8468.8|8480.7|8477.8|8471.7|8468.8|102
1666658100000|2022-10-25 00:35:00|8471.7|8468.9|8472.5|8468.7|8474.6|8471.8|8469.6|8465.9|58
1666658400000|2022-10-25 00:40:00|8472.6|8468.8|8474.6|8471.8|8475.7|8472.8|8471.7|8467.9|22
1666658700000|2022-10-25 00:45:00|8475.5|8471.7|8474.6|8470.8|8478.6|8475.3|8470.5|8466.7|93
1666659000000|2022-10-25 00:50:00|8475.5|8471.8|8465.6|8461.8|8475.6|8471.8|8460.5|8456.8|176
1666659300000|2022-10-25 00:55:00|8464.7|8461.9|8467.5|8464.7|8470.6|8467.8|8464.2|8460.9|69
1666659600000|2022-10-25 01:00:00|8467.6|8464.8|8469.5|8466.7|8481|8477.7|8462.5|8458.8|265
1666659900000|2022-10-25 01:05:00|8469.4|8466.6|8459.5|8456.7|8478.5|8475.7|8457.5|8454.2|237
1666660200000|2022-10-25 01:10:00|8458.7|8455.9|8454.5|8450.7|8461.5|8458.7|8450.8|8447.8|222
1666660500000|2022-10-25 01:15:00|8454.6|8450.8|8445.8|8443|8454.6|8450.8|8432.6|8428.9|754
1666660800000|2022-10-25 01:20:00|8445.9|8442.1|8436.9|8433.1|8445.9|8443|8431.8|8428.9|240
1666661100000|2022-10-25 01:25:00|8436.8|8433|8440.6|8436.8|8445.6|8441.9|8432.7|8429|184
1666661400000|2022-10-25 01:30:00|8440.7|8436.9|8451.7|8447.9|8456.8|8453.9|8434.7|8431|366
1666661700000|2022-10-25 01:35:00|8452.5|8448.7|8437.8|8434|8452.7|8449|8433.8|8430.9|242
1666662000000|2022-10-25 01:40:00|8437.7|8433.9|8448.7|8444.9|8450.7|8446.9|8431.7|8428.9|246
1666662300000|2022-10-25 01:45:00|8449|8445.2|8450.6|8446.8|8456.6|8452.8|8442.6|8439|262
1666662600000|2022-10-25 01:50:00|8449.7|8446.9|8458.6|8455.8|8461.6|8458.8|8449.5|8445.8|335
1666662900000|2022-10-25 01:55:00|8459.4|8456.6|8456.6|8452.8|8462.5|8458.8|8451.6|8448.7|143
1666663200000|2022-10-25 02:00:00|8455.6|8453.8|8445.7|8442.9|8456.7|8453.8|8443.7|8440.8|172
1666663500000|2022-10-25 02:05:00|8446.5|8443.7|8442.8|8440|8447.7|8443.9|8438.3|8435|190
1666663800000|2022-10-25 02:10:00|8442.9|8440.1|8433.8|8431|8446.2|8443|8428.9|8426.1|512
1666664100000|2022-10-25 02:15:00|8433.9|8430.1|8438.8|8436|8440.9|8438|8433.8|8430.1|194
1666664400000|2022-10-25 02:20:00|8438.9|8435.1|8445.8|8443|8446.8|8443.1|8436.8|8433.9|68
1666664700000|2022-10-25 02:25:00|8445.9|8442.1|8443.8|8441|8448.3|8445|8440.8|8437.1|102
1666665000000|2022-10-25 02:30:00|8444.8|8442|8431.8|8429|8448.9|8446|8426.8|8424|237
1666665300000|2022-10-25 02:35:00|8431.7|8428.9|8430.7|8426.9|8434.2|8430.9|8426.7|8423.8|191
1666665600000|2022-10-25 02:40:00|8429.8|8427|8434.7|8431.9|8439.7|8435.9|8426.7|8423.8|273
1666665900000|2022-10-25 02:45:00|8435.7|8432.9|8444.8|8441|8450.5|8447.7|8435.7|8432.8|209
1666666200000|2022-10-25 02:50:00|8443.9|8441.1|8440.7|8436.9|8446.2|8442.9|8438.7|8435.9|81
1666666500000|2022-10-25 02:55:00|8439.8|8437|8453.6|8450.8|8453.6|8450.8|8439.7|8436.9|146
1666666800000|2022-10-25 03:00:00|8454.5|8450.7|8446.5|8443.7|8454.7|8451.8|8444.5|8441.7|114
1666667100000|2022-10-25 03:05:00|8446.6|8443.8|8452.6|8449.8|8453.7|8450.8|8445.4|8441.7|109
1666667400000|2022-10-25 03:10:00|8453.4|8450.6|8449.5|8446.7|8454.7|8451|8448.6|8445.3|69
1666667700000|2022-10-25 03:15:00|8448.5|8445.7|8457.5|8454.7|8458|8454.7|8448.4|8444.7|137
1666668000000|2022-10-25 03:20:00|8458.5|8455.8|8468.5|8465.7|8471.4|8468.6|8456.6|8453.7|479
1666668300000|2022-10-25 03:25:00|8468.4|8465.6|8475.4|8472.6|8479.4|8475.7|8466.4|8462.7|366
1666668600000|2022-10-25 03:30:00|8474.6|8471.8|8475.4|8472.6|8481.5|8478.6|8473.4|8470.5|179
1666668900000|2022-10-25 03:35:00|8475.5|8471.7|8473.6|8470.8|8478.5|8475.6|8472.4|8469.3|91
1666669200000|2022-10-25 03:40:00|8473.5|8470.7|8471.6|8468.8|8474.6|8471.2|8470.6|8467.8|90
1666669500000|2022-10-25 03:45:00|8472.5|8469.7|8472.6|8469.8|8476.7|8473.8|8471.6|8467.9|76
1666669800000|2022-10-25 03:50:00|8472.7|8469.9|8473.6|8470.8|8476.6|8473.8|8472.6|8469.8|30
1666670100000|2022-10-25 03:55:00|8472.6|8469.8|8470.5|8467.7|8474.6|8470.9|8469.4|8465.8|63
1666670400000|2022-10-25 04:00:00|8471.4|8468.6|8475.5|8472.7|8476.6|8473.7|8469.5|8465.9|70
1666670700000|2022-10-25 04:05:00|8475.4|8472.6|8475.5|8472.7|8475.6|8472.7|8472.7|8469.8|39
1666671000000|2022-10-25 04:10:00|8476.5|8472.8|8474.5|8471.7|8476.6|8473.6|8473.1|8469.8|48
1666671300000|2022-10-25 04:15:00|8475.4|8471.6|8473.5|8470.7|8475.5|8471.8|8470.5|8467.7|32
1666671600000|2022-10-25 04:20:00|8474.4|8470.6|8475.5|8471.7|8475.6|8472.7|8473.5|8469.8|24
1666671900000|2022-10-25 04:25:00|8475.6|8471.8|8472.5|8469.7|8475.6|8472.7|8472.5|8469.6|25
1666672200000|2022-10-25 04:30:00|8473.4|8469.6|8472.5|8469.7|8476.6|8473.7|8469.5|8466.6|93
1666672500000|2022-10-25 04:35:00|8473.4|8470.6|8470.5|8466.7|8473.5|8470.7|8468.5|8465.6|48
1666672800000|2022-10-25 04:40:00|8469.6|8466.8|8468.4|8465.6|8471.3|8467.7|8468.4|8464.8|29
1666673100000|2022-10-25 04:45:00|8468.6|8464.8|8465.4|8462.6|8468.6|8464.8|8463.4|8460.5|78
1666673400000|2022-10-25 04:50:00|8466.4|8463.6|8465.4|8462.6|8466.5|8463.6|8464.4|8461.6|25
1666673700000|2022-10-25 04:55:00|8465.5|8461.7|8469.4|8466.6|8469.5|8466.6|8464.5|8461.6|25
1666674000000|2022-10-25 05:00:00|8468.6|8465.8|8468.4|8464.6|8470.4|8467.6|8466.4|8463.6|63
1666674300000|2022-10-25 05:05:00|8467.4|8465.6|8450.5|8447.7|8468.5|8465.6|8449.4|8445.8|354
1666674600000|2022-10-25 05:10:00|8450.4|8447.6|8442.4|8439.6|8453.3|8450|8440.4|8437.5|268
1666674900000|2022-10-25 05:15:00|8443.4|8440.5|8443.4|8440.6|8448.3|8445|8441.4|8438.6|83
1666675200000|2022-10-25 05:20:00|8442.4|8439.6|8446.4|8443.6|8447.9|8444.6|8439.4|8436.6|78
1666675500000|2022-10-25 05:25:00|8447.3|8443.5|8442.4|8438.6|8447.5|8444.6|8440.8|8437.5|107
1666675800000|2022-10-25 05:30:00|8442.3|8438.5|8448.3|8445.5|8449.3|8445.5|8436.3|8433.4|249
1666676100000|2022-10-25 05:35:00|8448.4|8445.6|8450.3|8447.5|8453.3|8450.5|8443.3|8440.4|148
1666676400000|2022-10-25 05:40:00|8450.4|8446.6|8447.4|8443.6|8453.3|8449.6|8441.4|8438.5|152
1666676700000|2022-10-25 05:45:00|8446.5|8443.7|8443.3|8440.5|8448.8|8445.5|8442.9|8439.6|93
1666677000000|2022-10-25 05:50:00|8443.4|8439.6|8444.4|8440.6|8451.4|8448.3|8441.3|8438.2|124
1666677300000|2022-10-25 05:55:00|8444.3|8441.5|8452.3|8449.5|8453.4|8450.5|8442.5|8439.6|104
1666677600000|2022-10-25 06:00:00|8452.4|8449.6|8465.4|8462.6|8468.4|8465.6|8448.3|8445.4|427
1666677900000|2022-10-25 06:05:00|8465.3|8462.5|8462.5|8458.7|8467.8|8464.5|8459.5|8456.3|178
1666678200000|2022-10-25 06:10:00|8461.5|8458.6|8456.5|8452.7|8464.6|8461.6|8450.5|8447.7|158
1666678500000|2022-10-25 06:15:00|8455.6|8452.8|8459.4|8455.6|8459.4|8456.6|8449.4|8445.6|185
1666678800000|2022-10-25 06:20:00|8459.3|8456.5|8456.5|8452.7|8460.3|8457.4|8450.4|8446.6|141
1666679100000|2022-10-25 06:25:00|8456.4|8452.6|8466.5|8463.7|8467.5|8463.7|8456.3|8452.6|175
1666679400000|2022-10-25 06:30:00|8466.4|8463.6|8466.4|8463.6|8480.3|8477.4|8464.4|8461.5|447
1666679700000|2022-10-25 06:35:00|8466.5|8462.6|8459.4|8455.6|8468.4|8465.5|8451.4|8448.5|254
1666680000000|2022-10-25 06:40:00|8459.3|8456.5|8463.4|8460.6|8464.4|8460.7|8455.4|8452.1|91
1666680300000|2022-10-25 06:45:00|8462.6|8459.8|8450.4|8446.6|8463.5|8460.6|8448.4|8445.1|160
1666680600000|2022-10-25 06:50:00|8449.5|8445.7|8448.4|8445.6|8454.4|8451|8446.4|8442.7|205
1666680900000|2022-10-25 06:55:00|8448.5|8444.7|8439.4|8436.6|8449.5|8446.6|8433.5|8430.7|395
1666681200000|2022-10-25 07:00:00|8440.1|8437.3|8416.5|8412.7|8448|8444.6|8415.7|8412.7|1023
1666681500000|2022-10-25 07:05:00|8416.4|8413.6|8426.4|8422.6|8430.3|8426.6|8416.4|8412.9|393
1666681800000|2022-10-25 07:10:00|8425.5|8422.7|8417.3|8414.5|8433.3|8430.5|8414.5|8411.7|737
1666682100000|2022-10-25 07:15:00|8417.4|8413.6|8419.3|8416.5|8434.4|8431.5|8409|8405.7|585
1666682400000|2022-10-25 07:20:00|8420.4|8416.6|8408.4|8405.6|8423.8|8420.5|8407.4|8404.4|429
1666682700000|2022-10-25 07:25:00|8408.5|8405.7|8393.7|8390.9|8411.6|8408.7|8388.7|8385.8|864
1666683000000|2022-10-25 07:30:00|8393.8|8390|8394.7|8391.9|8400.6|8397|8390.9|8387.8|571
1666683300000|2022-10-25 07:35:00|8395.6|8391.8|8396.8|8394|8400.8|8398|8390.7|8387.4|922
1666683600000|2022-10-25 07:40:00|8397.7|8393.9|8400.4|8396.6|8402.5|8399.7|8388.8|8385.8|651
1666683900000|2022-10-25 07:45:00|8400.2|8397.4|8397.4|8394.6|8404.5|8401.4|8391.5|8388.7|352
1666684200000|2022-10-25 07:50:00|8398.3|8394.5|8362.5|8358.7|8406.6|8403.6|8359.7|8356.7|1334
1666684500000|2022-10-25 07:55:00|8362.4|8359.6|8371.6|8368.8|8377.7|8374.1|8362.4|8358.7|1003
1666684800000|2022-10-25 08:00:00|8374.9|8371.1|8365.6|8362.8|8377.5|8373.8|8362.6|8358.9|616
1666685100000|2022-10-25 08:05:00|8366.5|8362.7|8399.4|8395.6|8399.4|8395.6|8362.6|8359.8|909
1666685400000|2022-10-25 08:10:00|8399.3|8396.5|8413.1|8410.3|8414.1|8411.3|8389.4|8386.5|1005
1666685700000|2022-10-25 08:15:00|8413|8410.2|8398.3|8394.5|8414.1|8410.3|8397.2|8394.3|448
1666686000000|2022-10-25 08:20:00|8398.2|8394.4|8402.2|8399.4|8405.3|8401.5|8390.2|8387.4|622
1666686300000|2022-10-25 08:25:00|8402.3|8398.5|8402.1|8398.3|8415.3|8412.3|8396.2|8393.2|1578
1666686600000|2022-10-25 08:30:00|8403.1|8400.3|8407|8404.2|8413.9|8411.1|8402.8|8399.5|736
1666686900000|2022-10-25 08:35:00|8406.2|8403.4|8409.2|8405.4|8412|8409.1|8396.1|8393|575
1666687200000|2022-10-25 08:40:00|8409.1|8406.3|8394.3|8391.5|8413.1|8410.3|8392.3|8388.6|433
1666687500000|2022-10-25 08:45:00|8393.4|8390.5|8390.3|8387.5|8399.2|8396.1|8381.5|8378.7|592
1666687800000|2022-10-25 08:50:00|8390.4|8386.6|8388.3|8385.5|8395.4|8392.3|8386.3|8383.4|234
1666688100000|2022-10-25 08:55:00|8389.2|8385.4|8374.5|8371.7|8391.4|8388.5|8370.6|8366.8|718
1666688400000|2022-10-25 09:00:00|8376.4|8372.6|8351.7|8347.9|8376.4|8372.7|8348.7|8345.9|1231
1666688700000|2022-10-25 09:05:00|8350.7|8347.8|8335.7|8332.9|8355.6|8351.9|8334.7|8330.9|1260
1666689000000|2022-10-25 09:10:00|8334.9|8332.1|8334.7|8331.9|8344.8|8341.9|8332.7|8329|580
1666689300000|2022-10-25 09:15:00|8335.5|8332.7|8339.9|8337.1|8341|8338.1|8316.3|8313.2|1635
1666689600000|2022-10-25 09:20:00|8339|8336.2|8340|8337.2|8348.8|8345.1|8334|8331.2|750
1666689900000|2022-10-25 09:25:00|8340.4|8337.6|8335.9|8332.1|8345|8341.3|8335.9|8332.1|287
1666690200000|2022-10-25 09:30:00|8335.8|8333|8328.1|8325.3|8342|8338.2|8325.7|8322.4|494
1666690500000|2022-10-25 09:35:00|8327.1|8324.3|8336.2|8332.4|8337.1|8334|8321.2|8318.3|468
1666690800000|2022-10-25 09:40:00|8335.3|8332.5|8310.2|8306.4|8336.2|8333.3|8309.1|8306.1|551
1666691100000|2022-10-25 09:45:00|8310.1|8306.3|8310|8307.2|8318.2|8315.3|8306|8303.1|578
1666691400000|2022-10-25 09:50:00|8309.3|8306.5|8319.1|8315.3|8320.2|8317.4|8307|8304.2|433
1666691700000|2022-10-25 09:55:00|8319|8315.2|8313.1|8309.3|8326.9|8323.2|8312.6|8309.3|578
1666692000000|2022-10-25 10:00:00|8313|8309.2|8309|8306.2|8317.9|8314.2|8298.2|8295.4|607
1666692300000|2022-10-25 10:05:00|8310.1|8306.3|8292|8289.2|8313|8309.2|8288|8285.1|929
1666692600000|2022-10-25 10:10:00|8292.9|8289.1|8302|8299.2|8304.7|8301.9|8289|8286.1|610
1666692900000|2022-10-25 10:15:00|8301.9|8299.1|8304.8|8302|8312.7|8309|8296|8293.1|706
1666693200000|2022-10-25 10:20:00|8304.9|8301.1|8320.3|8317.5|8327.3|8324.5|8304.8|8301.1|1040
1666693500000|2022-10-25 10:25:00|8321.2|8317.4|8323.3|8320.5|8327.3|8323.6|8318.8|8315.5|479
1666693800000|2022-10-25 10:30:00|8324.1|8321.3|8328.9|8326.1|8336.9|8333.1|8321.2|8318.4|1012
1666694100000|2022-10-25 10:35:00|8329.8|8326|8342.6|8339.8|8345.6|8342.7|8321.9|8319.1|807
1666694400000|2022-10-25 10:40:00|8341.6|8338.8|8338.6|8335.8|8344.4|8341.6|8329.6|8326.7|1104
1666694700000|2022-10-25 10:45:00|8339.5|8335.7|8338.5|8334.7|8344.6|8341.7|8333.4|8329.7|525
1666695000000|2022-10-25 10:50:00|8337.6|8334.8|8324.8|8322|8340|8336.8|8322.8|8319.9|435
1666695300000|2022-10-25 10:55:00|8325.7|8321.9|8316|8313.2|8330.2|8327|8312.9|8309.1|627
1666695600000|2022-10-25 11:00:00|8316.1|8312.3|8300|8297.2|8318.8|8316|8298.9|8296.1|594
1666695900000|2022-10-25 11:05:00|8299.9|8296.1|8310.8|8308|8316.7|8313.9|8295|8292.1|539
1666696200000|2022-10-25 11:10:00|8310.9|8307.1|8313.8|8311|8317.8|8314.9|8305.8|8302.9|555
1666696500000|2022-10-25 11:15:00|8313.7|8310.9|8314.5|8311.7|8324.4|8320.9|8310.5|8307.7|939
1666696800000|2022-10-25 11:20:00|8315.4|8311.6|8302.8|8299|8318.7|8315.7|8293|8290.1|916
1666697100000|2022-10-25 11:25:00|8301.9|8299.1|8302.2|8298.4|8311.9|8308.4|8299.2|8296.3|791
1666697400000|2022-10-25 11:30:00|8301.2|8298.3|8323.8|8321|8325.8|8322.9|8301.2|8298.3|775
1666697700000|2022-10-25 11:35:00|8324.7|8321.9|8327.8|8324|8329.8|8326.1|8312.1|8309.2|651
1666698000000|2022-10-25 11:40:00|8327.7|8324.9|8333.7|8330.9|8334.8|8332|8322.9|8320|600
1666698300000|2022-10-25 11:45:00|8334.5|8331.7|8343.5|8340.7|8347.4|8344.6|8331.9|8329|816
1666698600000|2022-10-25 11:50:00|8344.4|8340.6|8348.6|8344.8|8357.5|8354.7|8342.6|8339.8|807
1666698900000|2022-10-25 11:55:00|8347.7|8344.9|8339.7|8336.9|8348.8|8345|8335.7|8332.9|517
1666699200000|2022-10-25 12:00:00|8339.8|8336|8343.7|8340.9|8362.3|8358.7|8334.9|8332|913
1666699500000|2022-10-25 12:05:00|8344.7|8341.3|8342.5|8338.7|8348.6|8344.9|8333.2|8329.9|647
1666699800000|2022-10-25 12:10:00|8342.4|8339.6|8343.6|8340.8|8348.5|8345.6|8337.6|8334.7|324
1666700100000|2022-10-25 12:15:00|8343.1|8339.8|8346.6|8342.8|8352.2|8348.9|8335.9|8332.6|476
1666700400000|2022-10-25 12:20:00|8345.7|8342.9|8348.6|8345.8|8351.7|8347.9|8339.7|8336.9|349
1666700700000|2022-10-25 12:25:00|8347.7|8344.8|8358.7|8354.9|8359.5|8355.7|8345.6|8341.9|471
1666701000000|2022-10-25 12:30:00|8359.6|8355.8|8384|8381.2|8386|8382.4|8346.6|8342.9|1976
1666701300000|2022-10-25 12:35:00|8385|8382.2|8390.1|8386.3|8396.3|8393.4|8379.3|8376.4|1465
1666701600000|2022-10-25 12:40:00|8389.3|8386.5|8402|8398.2|8418.8|8415.9|8389.1|8386.2|1844
1666701900000|2022-10-25 12:45:00|8401.1|8398.3|8404.3|8401.5|8408.4|8405.6|8389.6|8386.7|1075
1666702200000|2022-10-25 12:50:00|8405|8400.5|8423.1|8419.3|8435.1|8432.3|8402.2|8398.5|1792
1666702500000|2022-10-25 12:55:00|8423|8420.2|8404.3|8401.5|8423.2|8420.3|8398.2|8394.5|847
1666702800000|2022-10-25 13:00:00|8403.6|8399.8|8364.7|8361.9|8406.2|8403.3|8363.5|8360.6|3050
1666703100000|2022-10-25 13:05:00|8365.5|8362.7|8395.2|8391.4|8401.4|8398.5|8361.5|8358.6|2329
1666703400000|2022-10-25 13:10:00|8395.3|8391.5|8424|8420.2|8432|8428.3|8391.3|8388.5|2550
1666703700000|2022-10-25 13:15:00|8424.1|8421.3|8441.7|8437.9|8441.7|8438.8|8419|8415.4|2485
1666704000000|2022-10-25 13:20:00|8441.6|8438.8|8465.7|8462.9|8473.5|8470.6|8440.8|8437.9|4739
1666704300000|2022-10-25 13:25:00|8465.8|8463|8481.7|8477.9|8481.7|8478.7|8458.7|8455.8|2292
1666704600000|2022-10-25 13:30:00|8483.8|8478.9|8462.6|8459.8|8487.2|8483.9|8455.6|8452.8|4000
1666704900000|2022-10-25 13:35:00|8462.5|8458.8|8453.2|8449.4|8468.5|8465.6|8452.3|8449.4|2270
1666705200000|2022-10-25 13:40:00|8453.3|8450.4|8462.4|8459.6|8462.6|8459.6|8434.5|8431.5|2151
1666705500000|2022-10-25 13:45:00|8463.3|8459.5|8498.2|8494.4|8524.2|8521.3|8462.4|8459.5|4269
1666705800000|2022-10-25 13:50:00|8498.1|8495.3|8525.1|8522.3|8529.2|8526.3|8488.8|8485.6|3322
1666706100000|2022-10-25 13:55:00|8524.2|8521.3|8529.1|8526.3|8545|8541.7|8524.1|8521.2|2885
1666706400000|2022-10-25 14:00:00|8529.2|8526.4|8519.4|8515.6|8574|8570.3|8513.5|8510.7|5732
1666706700000|2022-10-25 14:05:00|8518.5|8515.7|8527.4|8523.6|8529.4|8526.6|8510|8506.8|1892
1666707000000|2022-10-25 14:10:00|8527.3|8524.5|8535.4|8531.6|8540.5|8537.7|8519.4|8515.6|2029
1666707300000|2022-10-25 14:15:00|8535.5|8531.7|8557.9|8554.1|8568.9|8566.1|8529.6|8526.7|2519
1666707600000|2022-10-25 14:20:00|8557.8|8554|8560.1|8557.3|8567.1|8564.2|8546|8542.3|2676
1666707900000|2022-10-25 14:25:00|8560.2|8557.4|8569.2|8566.4|8581|8577.7|8559.2|8556.3|2523
1666708200000|2022-10-25 14:30:00|8570.1|8566.3|8548.4|8545.6|8580.9|8577.6|8543.4|8540.5|3503
1666708500000|2022-10-25 14:35:00|8549.3|8546.5|8536.5|8533.7|8550.5|8547.6|8526.4|8523.6|2332
1666708800000|2022-10-25 14:40:00|8537.5|8534.6|8537.2|8534.4|8558.2|8555.4|8534.3|8530.5|1472
1666709100000|2022-10-25 14:45:00|8538.1|8533.4|8535.6|8532.8|8553.2|8550.4|8530.6|8527.8|1654
1666709400000|2022-10-25 14:50:00|8536.4|8533.6|8519.2|8515.4|8550.5|8547.7|8515.3|8512.4|2760
1666709700000|2022-10-25 14:55:00|8519.1|8516.3|8520|8517.2|8525.3|8522.5|8512.4|8509.6|1486
1666710000000|2022-10-25 15:00:00|8520.9|8517.1|8530.3|8526.5|8540.2|8537.2|8512.2|8509.4|3248
1666710300000|2022-10-25 15:05:00|8530.4|8526.6|8553|8550.2|8557.1|8554|8525.3|8522.5|1529
1666710600000|2022-10-25 15:10:00|8553.1|8549.2|8530.2|8526.4|8554.9|8552|8529.2|8525.5|1593
1666710900000|2022-10-25 15:15:00|8529.3|8526.5|8517.9|8515.1|8532.1|8528.4|8512.3|8509|1491
1666711200000|2022-10-25 15:20:00|8516.9|8514.1|8514.7|8511.9|8522.7|8519.9|8496.9|8493.2|1923
1666711500000|2022-10-25 15:25:00|8515.5|8511.7|8480.9|8478.1|8516.5|8513.7|8480.8|8477.1|2028
1666711800000|2022-10-25 15:30:00|8479.9|8477.1|8496.4|8493.6|8499.3|8495.6|8476.9|8473.2|2153
1666712100000|2022-10-25 15:35:00|8497.4|8494.6|8487.6|8484.8|8505.3|8502.4|8479.5|8475.9|1693
1666712400000|2022-10-25 15:40:00|8486.8|8484|8484.7|8480.9|8490.7|8487.8|8457.7|8454.9|1743
1666712700000|2022-10-25 15:45:00|8483.8|8481|8491.4|8488.6|8494.2|8490.9|8475.6|8472.7|1038
1666713000000|2022-10-25 15:50:00|8491.5|8487.7|8488.6|8485.8|8501.5|8498.6|8486.6|8483.5|885
1666713300000|2022-10-25 15:55:00|8489.4|8486.6|8486.7|8483.9|8492.8|8490|8480.8|8477.9|1025
1666713600000|2022-10-25 16:00:00|8487.6|8484.8|8472.8|8470|8491.6|8488.8|8469.4|8466.1|1470
1666713900000|2022-10-25 16:05:00|8472.9|8469.1|8467.9|8465.1|8474.9|8471.2|8459.7|8456.9|1571
1666714200000|2022-10-25 16:10:00|8468|8465.2|8490.7|8487.9|8497.3|8493.8|8465.9|8463.1|1766
1666714500000|2022-10-25 16:15:00|8491.7|8488.7|8501.5|8498.7|8502.5|8499.6|8489.5|8485.9|854
1666714800000|2022-10-25 16:20:00|8500.6|8497.8|8503.5|8500.7|8509.4|8505.7|8492.6|8489.8|786
1666715100000|2022-10-25 16:25:00|8504.4|8500.6|8513.3|8510.5|8519.4|8516.5|8500.5|8496.8|1063
1666715400000|2022-10-25 16:30:00|8514.1|8511.3|8526.3|8523.5|8527.3|8524.4|8508.3|8505.5|1076
1666715700000|2022-10-25 16:35:00|8527.3|8524.5|8531|8528.2|8531.9|8528.5|8522.7|8519.4|886
1666716000000|2022-10-25 16:40:00|8530.9|8528.1|8519.4|8515.6|8534|8531.1|8511.4|8507.7|1375
1666716300000|2022-10-25 16:45:00|8519.3|8515.5|8505.5|8502.7|8523.3|8520|8503.5|8500.7|859
1666716600000|2022-10-25 16:50:00|8506.2|8503.4|8514.2|8511.4|8521.2|8518.3|8504.5|8501.7|826
1666716900000|2022-10-25 16:55:00|8514.3|8510.5|8510.4|8507.6|8518.2|8514.9|8507.1|8503.8|669
1666717200000|2022-10-25 17:00:00|8511.2|8508.4|8496.8|8493|8518.4|8515.6|8495.7|8492.7|985
1666717500000|2022-10-25 17:05:00|8496.5|8492.7|8494.8|8491|8498.5|8495|8485.7|8482.9|731
1666717800000|2022-10-25 17:10:00|8494.7|8491.9|8482.6|8479.8|8498.5|8494.8|8481.6|8478.8|762
1666718100000|2022-10-25 17:15:00|8482.8|8479|8493.4|8490.6|8494.6|8491.7|8475.8|8472.8|915
1666718400000|2022-10-25 17:20:00|8493.5|8489.7|8488.6|8485.8|8494.6|8491.7|8481.7|8478.9|1079
1666718700000|2022-10-25 17:25:00|8487.7|8484.9|8488.7|8485.9|8496.5|8493.7|8487.6|8484.4|774
1666719000000|2022-10-25 17:30:00|8489.6|8486.8|8497.4|8494.6|8501.3|8498.5|8487.4|8484.1|1138
1666719300000|2022-10-25 17:35:00|8496.9|8493.6|8482.4|8479.6|8497.3|8494.5|8478.4|8475.4|847
1666719600000|2022-10-25 17:40:00|8481.6|8478.8|8483.5|8480.7|8484.3|8481.5|8477.4|8474.4|627
1666719900000|2022-10-25 17:45:00|8484.2|8481.4|8496|8492.2|8499.1|8495.4|8483.3|8480.4|895
1666720200000|2022-10-25 17:50:00|8495.1|8492.3|8502|8499.2|8507.7|8504.9|8491|8488.1|1669
1666720500000|2022-10-25 17:55:00|8502.1|8498.3|8486.1|8483.3|8502.1|8499.1|8485.1|8482.2|1301
1666720800000|2022-10-25 18:00:00|8487|8483.2|8488.9|8486.1|8494|8491.2|8487|8483.2|827
1666721100000|2022-10-25 18:05:00|8489|8485.2|8481.1|8478.3|8490.9|8488.1|8474.8|8471.3|1713
1666721400000|2022-10-25 18:10:00|8482.1|8479.3|8492.6|8489.8|8499.6|8496.7|8480.1|8477.2|1110
1666721700000|2022-10-25 18:15:00|8493.6|8490.8|8505.4|8502.6|8508.3|8504.8|8489.6|8486.8|1654
1666722000000|2022-10-25 18:20:00|8504.6|8501.8|8514.2|8511.4|8516.2|8513.3|8501.4|8498.6|1401
1666722300000|2022-10-25 18:25:00|8515|8512.2|8504.2|8501.4|8523.9|8521.1|8503|8500.2|4459
1666722600000|2022-10-25 18:30:00|8504|8501.2|8486.2|8483.4|8508.2|8505.4|8485.2|8482.3|1960
1666722900000|2022-10-25 18:35:00|8486.1|8483.3|8478.2|8474.4|8486.1|8483.3|8474.2|8470.5|1248
1666723200000|2022-10-25 18:40:00|8478.3|8475.4|8476.3|8472.5|8484.2|8480.5|8473.3|8470.5|581
1666723500000|2022-10-25 18:45:00|8475.3|8472.3|8473.3|8469.5|8476.2|8473.4|8469.3|8466.4|547
1666723800000|2022-10-25 18:50:00|8473.2|8469.4|8471.4|8468.6|8475.3|8472.5|8468.4|8465.5|458
1666724100000|2022-10-25 18:55:00|8471.3|8468.5|8469.3|8466.5|8477.2|8473.9|8469.3|8466.5|369
1666724400000|2022-10-25 19:00:00|8470|8467.2|8477.1|8474.3|8481.3|8478.5|8470|8467.2|725
1666724700000|2022-10-25 19:05:00|8477.3|8474.5|8477.8|8475|8483.1|8480.2|8474.1|8471.3|565
1666725000000|2022-10-25 19:10:00|8476.9|8474.1|8481.9|8479.1|8481.9|8479.1|8476.9|8474|170
1666725300000|2022-10-25 19:15:00|8482.8|8479|8480.8|8478|8485.9|8483|8478.8|8475.9|288
1666725600000|2022-10-25 19:20:00|8481.7|8477.9|8476.9|8474.1|8482.9|8480|8475.8|8472.3|231
1666725900000|2022-10-25 19:25:00|8477.6|8474.8|8473.7|8470.9|8478.6|8475.8|8469.9|8467|376
1666726200000|2022-10-25 19:30:00|8474.7|8471.9|8484.5|8481.7|8485.5|8482.7|8471.7|8468.9|747
1666726500000|2022-10-25 19:35:00|8485.6|8481.8|8492.5|8489.7|8493.5|8490.7|8483.5|8480.3|356
1666726800000|2022-10-25 19:40:00|8492.4|8489.6|8485.5|8482.7|8492.6|8489.7|8484.5|8481.6|214
1666727100000|2022-10-25 19:45:00|8485.4|8482.6|8481.5|8478.7|8485.6|8482.8|8479.4|8475.7|223
1666727400000|2022-10-25 19:50:00|8482.4|8478.6|8475.5|8472.7|8484.5|8481.7|8475.1|8471.5|293
1666727700000|2022-10-25 19:55:00|8476.2|8473.4|8476.4|8473.6|8482.6|8479.4|8475.3|8471.5|265
1666728000000|2022-10-25 20:00:00|8476.6|8472.8|8469.3|8466.5|8480.4|8477.6|8469.3|8466.1|242
1666728300000|2022-10-25 20:05:00|8469.4|8466.6|8472.3|8468.5|8474.5|8471.6|8468.4|8465.5|134
1666728600000|2022-10-25 20:10:00|8472.4|8469.6|8469.5|8465.7|8474.4|8470.6|8467.8|8464.7|220
1666728900000|2022-10-25 20:15:00|8469.4|8466.6|8470.7|8466.9|8474.4|8471.6|8469.3|8466.1|205
1666729200000|2022-10-25 20:20:00|8470.3|8466.5|8470.4|8467.6|8472.5|8469|8468.5|8465.6|66
1666729500000|2022-10-25 20:25:00|8469.4|8466.6|8472.9|8465.1|8472.9|8467.6|8465.4|8462.1|220
1666729800000|2022-10-25 20:30:00|8473.3|8465.5|8466.4|8463.6|8473.3|8469.6|8463.4|8459.2|319
1666730100000|2022-10-25 20:35:00|8466.3|8463.5|8463|8459.2|8474.6|8470.4|8462.8|8457.7|449
1666730400000|2022-10-25 20:40:00|8463.4|8459.6|8473.3|8470.5|8473.3|8470.5|8463.3|8457.7|323
1666730700000|2022-10-25 20:45:00|8473.5|8469.7|8467.3|8464.5|8475.5|8472.5|8467.3|8464.4|203
1666731000000|2022-10-25 20:50:00|8471.4|8463.6|8477.3|8473.5|8479.4|8476.5|8469.3|8463.6|208
1666731300000|2022-10-25 20:55:00|8478.2|8474.4|8472.3|8468.5|8479.3|8476.5|8467.9|8462.6|245
1666735200000|2022-10-25 22:00:00|8480.8|8473|8472.6|8468.8|8489.5|8485.4|8470.6|8467.8|229
1666735500000|2022-10-25 22:05:00|8472.5|8469.7|8477.8|8475|8478.8|8476|8466.5|8462.8|117
1666735800000|2022-10-25 22:10:00|8477.7|8474.9|8472.9|8470.1|8478.3|8475|8472.8|8469.3|34
1666736100000|2022-10-25 22:15:00|8472.8|8470|8476.6|8472.8|8476.7|8473.8|8470.8|8467|77
1666736400000|2022-10-25 22:20:00|8475.8|8472|8471.7|8467.9|8476.7|8473.8|8470.6|8467.7|28
1666736700000|2022-10-25 22:25:00|8471.6|8467.8|8472.7|8468.9|8474.4|8470.8|8469.6|8466.8|22
1666737000000|2022-10-25 22:30:00|8472.6|8468.8|8469.5|8466.7|8473.7|8470.8|8469.5|8466.6|35
1666737300000|2022-10-25 22:35:00|8469.3|8466.5|8468.5|8464.7|8470.7|8467.7|8467.5|8463.9|28
1666737600000|2022-10-25 22:40:00|8467.6|8464.8|8468.5|8465.7|8470|8466.7|8464.8|8461.7|86
1666737900000|2022-10-25 22:45:00|8466.5|8464.7|8464.5|8461.7|8467.6|8464.7|8463.5|8460.7|81
1666738200000|2022-10-25 22:50:00|8463.7|8460.9|8462.5|8459.7|8467.5|8463.7|8462.5|8459.6|23
1666738500000|2022-10-25 22:55:00|8463.4|8459.6|8469.4|8465.6|8470.4|8467.6|8462.5|8459.6|35
1666738800000|2022-10-25 23:00:00|8468.6|8464.8|8464.5|8460.7|8469.3|8465.6|8463.5|8460.6|58
1666739100000|2022-10-25 23:05:00|8464.4|8461.6|8461.5|8457.7|8465.5|8461.7|8459.5|8456.6|42
1666739400000|2022-10-25 23:10:00|8460.5|8457.5|8460.5|8457.7|8464.6|8461.7|8459.5|8456.7|35
1666739700000|2022-10-25 23:15:00|8459.7|8456.9|8465.4|8461.6|8465.4|8462.6|8459.5|8456.7|35
1666740000000|2022-10-25 23:20:00|8464.4|8460.6|8463.4|8459.6|8465.4|8461.8|8460.4|8456.6|43
1666740300000|2022-10-25 23:25:00|8463.5|8460.6|8462.4|8459.6|8463.5|8460.6|8461.4|8458.5|18
1666740600000|2022-10-25 23:30:00|8461.4|8458.6|8465.4|8462.6|8466.5|8462.8|8461.3|8458.4|51
1666740900000|2022-10-25 23:35:00|8466.3|8462.5|8458.4|8454.6|8467.4|8464.6|8455.4|8451.6|179
1666741200000|2022-10-25 23:40:00|8457.5|8454.7|8455.5|8452.7|8459.4|8455.7|8455.4|8452.5|57
1666741500000|2022-10-25 23:45:00|8456.3|8453.5|8462.4|8458.6|8464.3|8460.6|8456.3|8453.5|60
1666741800000|2022-10-25 23:50:00|8463.4|8459.6|8465.4|8461.6|8466.4|8462.6|8461.4|8458.5|29
1666742100000|2022-10-25 23:55:00|8464.4|8460.7|8463.3|8460.5|8465.9|8462.6|8463.3|8460.5|24
1666742400000|2022-10-26 00:00:00|8463.5|8460.7|8458.3|8455.5|8470.6|8467.5|8450.8|8447.5|446
1666742700000|2022-10-26 00:05:00|8458.1|8455.3|8442.6|8438.8|8458.3|8455.5|8439.6|8436.6|329
1666743000000|2022-10-26 00:10:00|8442.4|8439.6|8444.5|8440.7|8449.4|8445.8|8437.5|8433.9|290
1666743300000|2022-10-26 00:15:00|8445.4|8441.7|8448.5|8444.7|8449.5|8445.9|8443.5|8439.7|96
1666743600000|2022-10-26 00:20:00|8449.3|8445.5|8439.6|8435.8|8449.6|8445.8|8439.5|8435.8|134
1666743900000|2022-10-26 00:25:00|8439.5|8436.7|8451.6|8447.8|8451.6|8448.7|8438.8|8435.8|92
1666744200000|2022-10-26 00:30:00|8451.5|8448.7|8450.6|8447.8|8455.6|8452.7|8447.5|8444.7|150
1666744500000|2022-10-26 00:35:00|8450.5|8447.7|8446.5|8442.7|8454.4|8450.7|8443.5|8439.8|89
1666744800000|2022-10-26 00:40:00|8446.4|8443.6|8436.5|8433.7|8447.4|8443.7|8434.5|8430.8|119
1666745100000|2022-10-26 00:45:00|8436.6|8432.8|8426.5|8422.7|8437.6|8434.7|8423.6|8420.7|353
1666745400000|2022-10-26 00:50:00|8426.3|8422.5|8432.5|8429.7|8435.3|8431.7|8424.5|8421.5|154
1666745700000|2022-10-26 00:55:00|8431.5|8428.7|8432.4|8429.6|8435|8431.7|8430.5|8427.5|84
1666746000000|2022-10-26 01:00:00|8431.7|8428.9|8429.2|8426.4|8440.3|8436.5|8426.1|8422.3|371
1666746300000|2022-10-26 01:05:00|8430.1|8426.3|8421.2|8418.4|8430.2|8426.5|8416.4|8413.5|732
1666746600000|2022-10-26 01:10:00|8420.3|8416.5|8428.1|8424.3|8428.1|8424.4|8417.2|8413.4|205
1666746900000|2022-10-26 01:15:00|8427.2|8424.4|8438.9|8435.1|8440.9|8438.1|8424.2|8421.3|313
1666747200000|2022-10-26 01:20:00|8439.9|8436.1|8433.9|8430.1|8445|8442.1|8429.9|8427.1|214
1666747500000|2022-10-26 01:25:00|8433|8430.2|8437.9|8434.1|8440.9|8437.2|8429.9|8426.2|173
1666747800000|2022-10-26 01:30:00|8436.9|8434|8448.9|8446.1|8450.9|8447.5|8436.9|8434|176
1666748100000|2022-10-26 01:35:00|8449|8445.2|8459.8|8457|8460.9|8457.2|8448.9|8445.2|363
1666748400000|2022-10-26 01:40:00|8459.9|8457.1|8464.9|8461.1|8467|8464.1|8458.9|8456|355
1666748700000|2022-10-26 01:45:00|8464.7|8461.9|8474.7|8471.9|8478.7|8475.8|8460.9|8457.9|503
1666749000000|2022-10-26 01:50:00|8474.9|8472.1|8467.6|8464.8|8477.3|8474|8465.5|8461.8|458
1666749300000|2022-10-26 01:55:00|8467.7|8463.9|8456.8|8453|8469|8464.8|8454.8|8451.9|409
1666749600000|2022-10-26 02:00:00|8456.7|8452.9|8463.8|8461|8470.9|8468|8454.8|8451|308
1666749900000|2022-10-26 02:05:00|8464.7|8460.9|8464.7|8460.9|8470.9|8468|8461|8457.2|182
1666750200000|2022-10-26 02:10:00|8463.8|8461|8470.8|8468|8473.8|8470.1|8463.8|8460.9|190
1666750500000|2022-10-26 02:15:00|8471.7|8467.9|8468.8|8466|8471.8|8469|8468.8|8465.6|123
1666750800000|2022-10-26 02:20:00|8468.9|8465.1|8461.9|8459.1|8468.9|8465.1|8460.9|8458.1|163
1666751100000|2022-10-26 02:25:00|8461.8|8459|8480.8|8478|8482|8479.1|8461.8|8458.9|319
1666751400000|2022-10-26 02:30:00|8480.9|8478.1|8473.8|8470|8483.6|8480.7|8470.8|8467.8|233
1666751700000|2022-10-26 02:35:00|8473.6|8470.8|8469.7|8466.9|8478.7|8475.9|8468.7|8465.7|154
1666752000000|2022-10-26 02:40:00|8470.6|8466.8|8474.8|8471|8475.7|8471.9|8467.7|8464.8|102
1666752300000|2022-10-26 02:45:00|8474.7|8471.9|8470.7|8467.9|8478.7|8475|8470.6|8467|133
1666752600000|2022-10-26 02:50:00|8470.8|8467|8464.7|8461.9|8471.8|8468.9|8461.9|8458.1|209
1666752900000|2022-10-26 02:55:00|8463.9|8461.1|8458.9|8456.1|8464.8|8461.9|8455.7|8452.9|225
1666753200000|2022-10-26 03:00:00|8459.9|8456.2|8456|8452.2|8462.9|8459.2|8453.8|8450.9|176
1666753500000|2022-10-26 03:05:00|8455.9|8452.1|8446.9|8444.1|8457|8454.1|8446.8|8443.2|186
1666753800000|2022-10-26 03:10:00|8447.7|8444.9|8449.9|8447.1|8452|8449.1|8443.9|8440.2|177
1666754100000|2022-10-26 03:15:00|8450.1|8447.3|8458|8454.2|8460|8457.1|8449|8446.1|122
1666754400000|2022-10-26 03:20:00|8457.1|8454.3|8463.9|8461.1|8464|8461.1|8455.9|8452.2|152
1666754700000|2022-10-26 03:25:00|8464.8|8461|8460.9|8458.1|8468.7|8465.4|8460.9|8457.2|258
1666755000000|2022-10-26 03:30:00|8461|8457.2|8458.8|8456|8462|8459.1|8457.9|8454.9|92
1666755300000|2022-10-26 03:35:00|8458.7|8455.9|8457.8|8455|8459.8|8456.4|8455.8|8453|42
1666755600000|2022-10-26 03:40:00|8458.8|8456|8456.8|8454|8459.6|8456|8455|8452.2|66
1666755900000|2022-10-26 03:45:00|8457.8|8454.9|8467.8|8465|8467.9|8465|8456.8|8453.9|107
1666756200000|2022-10-26 03:50:00|8468.1|8465.3|8478.8|8476|8479.8|8477|8466.8|8464|458
1666756500000|2022-10-26 03:55:00|8477.8|8475|8478.6|8475.8|8481.8|8479|8476.8|8474|140
1666756800000|2022-10-26 04:00:00|8478.8|8476|8471.8|8469|8478.9|8476|8470.5|8467|89
1666757100000|2022-10-26 04:05:00|8471.9|8468.1|8470.8|8468|8472.9|8470|8468.8|8465.1|38
1666757400000|2022-10-26 04:10:00|8471.8|8469|8468.8|8466|8471.9|8469|8468.8|8466|22
1666757700000|2022-10-26 04:15:00|8469.8|8467|8476.7|8472.9|8476.9|8473.9|8467.8|8464.8|106
1666758000000|2022-10-26 04:20:00|8476.6|8473.8|8475.7|8471.9|8478.6|8475.6|8474.7|8471.8|57
1666758300000|2022-10-26 04:25:00|8475.6|8472.8|8474.7|8471.9|8476.7|8473.9|8471.6|8467.9|45
1666758600000|2022-10-26 04:30:00|8474.8|8471|8472.7|8469.9|8476.7|8473|8472.6|8468.9|68
1666758900000|2022-10-26 04:35:00|8473.6|8470.8|8465.7|8462.9|8473.6|8470.8|8464.7|8461.4|112
1666759200000|2022-10-26 04:40:00|8466.5|8463.7|8467.7|8464.9|8469.7|8466.9|8466.5|8463.7|34
1666759500000|2022-10-26 04:45:00|8467.8|8464|8467.6|8464.8|8469.7|8466.9|8467.6|8464|21
1666759800000|2022-10-26 04:50:00|8467.7|8463.9|8470.5|8467.7|8471.9|8468.7|8467.5|8463.9|17
1666760100000|2022-10-26 04:55:00|8470.7|8466.9|8468.7|8464.9|8470.7|8467.7|8467.7|8464.9|21
1666760400000|2022-10-26 05:00:00|8467.7|8464.7|8465.6|8462.8|8471.8|8468.8|8465.6|8461.8|75
1666760700000|2022-10-26 05:05:00|8466.6|8462.7|8460.6|8457.8|8466.8|8463.8|8458.6|8455.7|94
1666761000000|2022-10-26 05:10:00|8460.5|8457.7|8450.6|8447.8|8460.6|8457.7|8450.6|8447.8|182
1666761300000|2022-10-26 05:15:00|8450.5|8446.7|8451.5|8447.7|8453.7|8450.8|8447.2|8443.9|214
1666761600000|2022-10-26 05:20:00|8451.6|8447.8|8452.6|8449.8|8454.7|8451.8|8447.6|8444.7|154
1666761900000|2022-10-26 05:25:00|8453.5|8449.7|8458.6|8455.8|8458.7|8455.9|8452.6|8449.7|225
1666762200000|2022-10-26 05:30:00|8457.8|8455|8439.7|8436.9|8457.8|8455|8437.7|8434.9|361
1666762500000|2022-10-26 05:35:00|8439.6|8436.8|8450.6|8447.8|8452.6|8448.9|8435.6|8431.9|309
1666762800000|2022-10-26 05:40:00|8450.7|8446.9|8461.5|8458.7|8463.5|8459.9|8449.7|8446.8|376
1666763100000|2022-10-26 05:45:00|8462.4|8458.6|8457.7|8453.9|8464.7|8461.7|8453.2|8449.9|192
1666763400000|2022-10-26 05:50:00|8457.5|8453.7|8445.8|8442|8458.7|8455.7|8440.6|8437.8|272
1666763700000|2022-10-26 05:55:00|8444.8|8442.7|8438.8|8436|8450.8|8448|8437|8434.1|171
1666764000000|2022-10-26 06:00:00|8438.9|8435.1|8443.7|8440.9|8444.9|8441.9|8430.8|8427|327
1666764300000|2022-10-26 06:05:00|8443.6|8440.8|8440.7|8436.9|8449.2|8446.2|8439.7|8436.4|227
1666764600000|2022-10-26 06:10:00|8439.9|8437.1|8459.7|8456.9|8462.8|8458.7|8439.7|8436.9|258
1666764900000|2022-10-26 06:15:00|8459|8456.2|8460.5|8457.7|8470|8466.7|8457.8|8455|393
1666765200000|2022-10-26 06:20:00|8461.3|8457.5|8453.5|8450.7|8461.6|8458.7|8452.5|8449.5|182
1666765500000|2022-10-26 06:25:00|8454.5|8451.7|8444.4|8441.6|8455.6|8452.7|8439.4|8435.8|336
1666765800000|2022-10-26 06:30:00|8444.6|8440.8|8435.4|8431.6|8444.6|8441.3|8431.4|8427.8|339
1666766100000|2022-10-26 06:35:00|8434.6|8431.8|8442.4|8439.6|8443.4|8439.6|8431.4|8427.7|191
1666766400000|2022-10-26 06:40:00|8443.4|8439.7|8440.4|8437.6|8444.4|8441.6|8435.4|8432.1|126
1666766700000|2022-10-26 06:45:00|8439.7|8436.9|8450.4|8447.6|8451.4|8448.6|8435.4|8431.7|224
1666767000000|2022-10-26 06:50:00|8451.2|8446.6|8454.4|8451.6|8457|8454.2|8447.4|8444.5|195
1666767300000|2022-10-26 06:55:00|8455.1|8452.3|8447.5|8443.7|8459.9|8456.6|8445.3|8442.3|234
1666767600000|2022-10-26 07:00:00|8447.3|8443.5|8443.4|8440.6|8467.2|8464.3|8443.4|8440.1|608
1666767900000|2022-10-26 07:05:00|8443.5|8439.7|8401.6|8398.8|8443.5|8440.1|8395.5|8392.7|1653
1666768200000|2022-10-26 07:10:00|8401.7|8397.9|8403.6|8399.8|8410.6|8407.5|8395.6|8392.5|552
1666768500000|2022-10-26 07:15:00|8403.5|8400.7|8410.6|8407.8|8412.7|8409.8|8400.6|8397.7|470
1666768800000|2022-10-26 07:20:00|8411.4|8407.6|8412.8|8410|8417.6|8413.9|8403.8|8400.8|408
1666769100000|2022-10-26 07:25:00|8412|8409.2|8414.8|8411|8415.8|8413|8406.4|8403|311
1666769400000|2022-10-26 07:30:00|8413.9|8411.1|8414|8411.2|8414.9|8412|8393.2|8390.2|844
1666769700000|2022-10-26 07:35:00|8414.9|8411.1|8439.9|8436.1|8442.8|8439|8414.5|8410.7|887
1666770000000|2022-10-26 07:40:00|8439|8436.2|8445.8|8443|8449.9|8447|8436.8|8433.8|450
1666770300000|2022-10-26 07:45:00|8446.5|8443.7|8462.5|8458.7|8471.5|8467.8|8445.8|8442.8|795
1666770600000|2022-10-26 07:50:00|8461.5|8458.6|8481.2|8477.4|8481.4|8478.6|8456.5|8453.6|801
1666770900000|2022-10-26 07:55:00|8483.2|8480.4|8482.1|8479.3|8493.1|8490.2|8475|8471.3|822
1666771200000|2022-10-26 08:00:00|8482|8479.2|8496.3|8493.5|8502.1|8499.2|8472.2|8469.3|892
1666771500000|2022-10-26 08:05:00|8496.2|8493.4|8492.3|8488.5|8505.1|8502.3|8490.7|8487.4|773
1666771800000|2022-10-26 08:10:00|8492.2|8489.4|8461.4|8458.6|8492.2|8489.4|8458.2|8455.4|851
1666772100000|2022-10-26 08:15:00|8461.6|8457.8|8466.4|8463.6|8467.4|8464.6|8452.6|8448.9|836
1666772400000|2022-10-26 08:20:00|8466.6|8462.8|8493.9|8491.1|8499.9|8496.1|8463.4|8460.6|968
1666772700000|2022-10-26 08:25:00|8494.9|8492.1|8489.5|8485.7|8504.7|8501.9|8488.5|8485.7|1595
1666773000000|2022-10-26 08:30:00|8489.7|8485.9|8509.3|8506.5|8517.3|8514.5|8489.7|8485.9|1601
1666773300000|2022-10-26 08:35:00|8510.3|8506.6|8526.2|8523.4|8532.2|8529.2|8505.3|8501.6|1254
1666773600000|2022-10-26 08:40:00|8526.9|8524.1|8519.4|8516.6|8535|8532.2|8518.3|8514.6|865
1666773900000|2022-10-26 08:45:00|8520.4|8516.5|8538.1|8534.3|8539.9|8536.3|8517.6|8514.7|648
1666774200000|2022-10-26 08:50:00|8539|8535.3|8552.1|8548.3|8552.2|8549.3|8538.1|8535.2|982
1666774500000|2022-10-26 08:55:00|8552.2|8549.3|8550|8546.2|8555|8552.1|8543.2|8540.4|685
1666774800000|2022-10-26 09:00:00|8550.1|8547.2|8557.1|8554.3|8557.2|8554.3|8543.1|8540.2|870
1666775100000|2022-10-26 09:05:00|8558.1|8555.3|8550.1|8547.3|8560|8557|8544.1|8540.8|941
1666775400000|2022-10-26 09:10:00|8551|8548.2|8548.1|8545.3|8556.1|8553.3|8542.1|8539.2|670
1666775700000|2022-10-26 09:15:00|8548.9|8545.1|8549.1|8546.3|8553.1|8549.6|8545.1|8541.6|349
1666776000000|2022-10-26 09:20:00|8550.1|8545.1|8548|8545.2|8551.6|8548.3|8540.1|8536.4|439
1666776300000|2022-10-26 09:25:00|8547|8544.2|8549|8546.2|8552|8548.2|8541.5|8538.4|482
1666776600000|2022-10-26 09:30:00|8549.8|8547|8555|8551.2|8559.9|8556.2|8545|8542.2|528
1666776900000|2022-10-26 09:35:00|8554.1|8551.3|8567|8563.2|8571.9|8568.2|8554|8551.2|1126
1666777200000|2022-10-26 09:40:00|8566.9|8564.1|8566|8563.2|8569.1|8566.2|8558.6|8555.3|522
1666777500000|2022-10-26 09:45:00|8566.1|8562.3|8560.1|8556.3|8567.5|8564.2|8554.2|8550.4|1064
1666777800000|2022-10-26 09:50:00|8559.2|8556.4|8560.2|8557.4|8567.1|8563.4|8557.4|8554.4|316
1666778100000|2022-10-26 09:55:00|8561.3|8557.5|8561.2|8557.4|8565.2|8562.4|8557.8|8554.4|321
1666778400000|2022-10-26 10:00:00|8562.2|8558.4|8551.2|8548.4|8564.1|8560.4|8548.5|8545.2|513
1666778700000|2022-10-26 10:05:00|8551.3|8547.5|8539.4|8535.6|8556.1|8553.1|8533.4|8530.1|652
1666779000000|2022-10-26 10:10:00|8538.3|8535.5|8542.2|8539.4|8546.2|8543.4|8533.3|8529.6|428
1666779300000|2022-10-26 10:15:00|8543.2|8540.4|8541.4|8537.6|8550.2|8547.2|8537.2|8533.5|316
1666779600000|2022-10-26 10:20:00|8541.3|8538.5|8540.3|8537.5|8542.3|8539.5|8529|8525.5|348
1666779900000|2022-10-26 10:25:00|8540.4|8536.6|8550.1|8546.3|8552.3|8549.3|8537.4|8533.6|384
1666780200000|2022-10-26 10:30:00|8550|8546.2|8536.4|8533.6|8557.3|8554.3|8534.4|8531.5|573
1666780500000|2022-10-26 10:35:00|8534.5|8531.7|8537.2|8534.4|8547.1|8543.4|8533.4|8530.4|314
1666780800000|2022-10-26 10:40:00|8537.4|8533.6|8541.4|8538.6|8547|8543.4|8537.1|8533.6|261
1666781100000|2022-10-26 10:45:00|8542.2|8538.4|8547.1|8543.3|8549.5|8546.4|8541.7|8538.4|202
1666781400000|2022-10-26 10:50:00|8547.2|8544.3|8535.3|8532.5|8547.2|8544.3|8535.3|8532|256
1666781700000|2022-10-26 10:55:00|8535.5|8531.7|8538.3|8535.5|8547.3|8544.5|8534.3|8531.3|277
1666782000000|2022-10-26 11:00:00|8539.2|8535.4|8563.1|8560.3|8571.6|8568.3|8534.3|8531.5|1052
1666782300000|2022-10-26 11:05:00|8562.3|8559.5|8590.4|8586.6|8591.3|8587.6|8557.1|8553.8|1998
1666782600000|2022-10-26 11:10:00|8590.3|8587.5|8581.4|8578.6|8593.4|8590.6|8579.5|8576.2|801
1666782900000|2022-10-26 11:15:00|8582.3|8578.5|8579.5|8576.7|8585.6|8582.7|8573.5|8570.7|525
1666783200000|2022-10-26 11:20:00|8580.4|8576.6|8583.6|8579.8|8586.5|8583.7|8578.4|8574.7|468
1666783500000|2022-10-26 11:25:00|8583.5|8580.7|8590.4|8586.6|8590.7|8587.6|8581.5|8578.6|393
1666783800000|2022-10-26 11:30:00|8589.5|8586.7|8591.5|8588.7|8604|8601.2|8582.5|8579.6|1010
1666784100000|2022-10-26 11:35:00|8592.4|8587.7|8594.3|8591.5|8598.2|8595.4|8585.5|8582.7|516
1666784400000|2022-10-26 11:40:00|8595.3|8591.7|8590.5|8587.7|8595.5|8591.7|8589.6|8586.7|328
1666784700000|2022-10-26 11:45:00|8591.3|8587.5|8590.4|8587.6|8597.3|8594|8585.5|8581.8|585
1666785000000|2022-10-26 11:50:00|8590.6|8586.8|8583.6|8579.8|8592.3|8589.5|8576.7|8572.9|626
1666785300000|2022-10-26 11:55:00|8582.8|8579|8593.7|8589.9|8595.3|8592.5|8580.7|8577.9|411
1666785600000|2022-10-26 12:00:00|8592.7|8589.7|8584|8580.2|8611.5|8608.4|8583.2|8580.2|1902
1666785900000|2022-10-26 12:05:00|8584.2|8581.4|8592.9|8590.1|8596.9|8594|8576.2|8572.5|1054
1666786200000|2022-10-26 12:10:00|8593|8589.2|8607.8|8604|8607.9|8605.1|8588.9|8586|889
1666786500000|2022-10-26 12:15:00|8606.9|8604.1|8608.6|8604.8|8622.4|8618.9|8602.9|8600|1853
1666786800000|2022-10-26 12:20:00|8608.5|8605.7|8601.9|8599.1|8618.6|8615.6|8595.9|8592.9|876
1666787100000|2022-10-26 12:25:00|8601.7|8598.1|8612.8|8610|8615|8612|8598.7|8594.9|799
1666787400000|2022-10-26 12:30:00|8612.7|8609|8616.6|8613.8|8623.6|8620.7|8608.8|8605.9|1114
1666787700000|2022-10-26 12:35:00|8617.3|8614.5|8614.8|8612|8634.9|8631.1|8614.6|8611.7|1587
1666788000000|2022-10-26 12:40:00|8614.9|8611.1|8603.1|8600.3|8615.8|8613|8602.1|8598.9|945
1666788300000|2022-10-26 12:45:00|8604.2|8600.4|8609|8606.2|8617.8|8615|8595.1|8592.3|1062
1666788600000|2022-10-26 12:50:00|8608.3|8605.5|8602|8599.2|8613|8610.1|8599|8596.2|718
1666788900000|2022-10-26 12:55:00|8602.2|8598.4|8615.8|8613|8625.4|8622.6|8602|8598.4|906
1666789200000|2022-10-26 13:00:00|8615.9|8612.1|8591.1|8588.3|8646.9|8644.1|8582.8|8579.7|6423
1666789500000|2022-10-26 13:05:00|8592.1|8586.8|8597.5|8594.7|8600.4|8597.4|8579|8575.2|2229
1666789800000|2022-10-26 13:10:00|8597.6|8593.8|8577.6|8573.8|8598.4|8595.1|8557.8|8554.5|2547
1666790100000|2022-10-26 13:15:00|8576.7|8573.9|8574.7|8570.9|8578.7|8575.8|8555.7|8552.8|2016
1666790400000|2022-10-26 13:20:00|8575.2|8571.9|8569.9|8567.1|8578.7|8575.8|8565|8562|1582
1666790700000|2022-10-26 13:25:00|8569.8|8566|8577.9|8575.1|8589.8|8586.9|8568.8|8565.1|1339
1666791000000|2022-10-26 13:30:00|8578.8|8575|8619.5|8615.7|8621.5|8618.6|8575.9|8572.6|3389
1666791300000|2022-10-26 13:35:00|8622.4|8616.7|8670.8|8667|8673.5|8670.7|8619.5|8616.7|5792
1666791600000|2022-10-26 13:40:00|8670.6|8667.8|8630.3|8627.5|8671.9|8669.1|8622.4|8619.5|3195
1666791900000|2022-10-26 13:45:00|8630.4|8627.6|8636.1|8632.3|8657.6|8654.5|8627.4|8624.6|2009
1666792200000|2022-10-26 13:50:00|8636.3|8632.5|8647|8643.2|8647|8644.2|8626.4|8622.6|1507
1666792500000|2022-10-26 13:55:00|8646.9|8644.2|8645.1|8642.3|8659.7|8656.8|8638.8|8636|1671
1666792800000|2022-10-26 14:00:00|8645.8|8643|8629.5|8626.7|8670|8667.2|8618.9|8615.9|3949
1666793100000|2022-10-26 14:05:00|8629.3|8626.5|8643.9|8641.1|8648.8|8645.4|8626.3|8622.7|2349
1666793400000|2022-10-26 14:10:00|8644.8|8641|8655.2|8651.4|8659.2|8656.3|8634.1|8631.3|1533
1666793700000|2022-10-26 14:15:00|8655.1|8651.3|8658.9|8655.1|8669.7|8666.1|8654.9|8651.3|2088
1666794000000|2022-10-26 14:20:00|8658|8655.2|8651|8648.2|8661.2|8658.2|8639.3|8635.6|1854
1666794300000|2022-10-26 14:25:00|8651.9|8648.1|8638.1|8634.3|8659|8655.2|8633.3|8628.3|1557
1666794600000|2022-10-26 14:30:00|8638.6|8634.8|8671|8668.2|8672.1|8669.2|8635.3|8631.2|4054
1666794900000|2022-10-26 14:35:00|8671.1|8668.3|8741.6|8737.8|8759.7|8756.9|8671.1|8668.2|12645
1666795200000|2022-10-26 14:40:00|8740.7|8737.9|8758.1|8754.3|8768.3|8765.5|8740.7|8737.9|6078
1666795500000|2022-10-26 14:45:00|8758.2|8755.3|8737.7|8734.9|8767.9|8764.9|8732.1|8729.3|4622
1666795800000|2022-10-26 14:50:00|8737.9|8735.1|8751.5|8748.7|8756.6|8753.6|8732.1|8729.3|2966
1666796100000|2022-10-26 14:55:00|8751.4|8748.6|8745.5|8742.7|8754.4|8751.6|8734.7|8731|2290
1666796400000|2022-10-26 15:00:00|8744.8|8741|8747.5|8743.7|8768.4|8765.6|8739.7|8736.9|3214
1666796700000|2022-10-26 15:05:00|8746.7|8743.9|8767.9|8765.1|8775.4|8772.5|8743.6|8740.7|3272
1666797000000|2022-10-26 15:10:00|8768|8764.2|8759|8755.2|8774.1|8771.2|8751.1|8748.2|1994
1666797300000|2022-10-26 15:15:00|8758.1|8755.3|8741.4|8738.6|8760.1|8756.8|8738.6|8735.7|2284
1666797600000|2022-10-26 15:20:00|8742.2|8738.4|8732.2|8728.4|8747.5|8744.6|8711.3|8708.5|3598
1666797900000|2022-10-26 15:25:00|8732.3|8729.5|8751.5|8747.7|8768.7|8765.8|8729.3|8726.5|3110
1666798200000|2022-10-26 15:30:00|8750.7|8746.9|8774.4|8771.6|8779.6|8776.8|8746.8|8743.5|3577
1666798500000|2022-10-26 15:35:00|8774.5|8771.7|8771.8|8769|8779.4|8776.6|8767.5|8764|1863
1666798800000|2022-10-26 15:40:00|8772|8769.2|8772.8|8770|8778.9|8776|8759|8756.2|1909
1666799100000|2022-10-26 15:45:00|8773.6|8769.8|8766|8762.2|8775.5|8772.7|8760|8757.1|1373
1666799400000|2022-10-26 15:50:00|8766.9|8763.1|8756.1|8753.3|8767.5|8764.2|8751.5|8748.5|1518
1666799700000|2022-10-26 15:55:00|8756|8753.2|8771.7|8768.9|8773.6|8770.1|8750.5|8747.6|1657
1666800000000|2022-10-26 16:00:00|8772.6|8769.8|8774.4|8771.6|8789|8785.8|8767.7|8764.9|2914
1666800300000|2022-10-26 16:05:00|8774.2|8771.4|8788.7|8785.9|8791.7|8788.8|8773.2|8770.3|1708
1666800600000|2022-10-26 16:10:00|8788.6|8785.8|8796.7|8793.9|8798.8|8796|8786.7|8783.8|2293
1666800900000|2022-10-26 16:15:00|8797.6|8793.8|8788.8|8785|8799.8|8797|8787.7|8784|2320
1666801200000|2022-10-26 16:20:00|8788.7|8785.9|8780.8|8778|8791.7|8788.9|8778.9|8776|1377
1666801500000|2022-10-26 16:25:00|8781.7|8777.9|8784.8|8781|8790.8|8787.9|8769.9|8767|1281
1666801800000|2022-10-26 16:30:00|8783.9|8781.1|8777.9|8775.1|8794.8|8791.8|8775.9|8772.2|1929
1666802100000|2022-10-26 16:35:00|8778.8|8775|8792.4|8789.6|8798.2|8795.3|8778.8|8775|2256
1666802400000|2022-10-26 16:40:00|8792.5|8788.7|8797.1|8794.3|8810.1|8807.3|8786.4|8783.6|2751
1666802700000|2022-10-26 16:45:00|8797.2|8794.4|8785.8|8783|8803.1|8800.3|8784.1|8781.3|2044
1666803000000|2022-10-26 16:50:00|8785.1|8782.3|8785.3|8781.5|8799.8|8796.9|8782.8|8780|1202
1666803300000|2022-10-26 16:55:00|8784.9|8781.1|8784.8|8782|8788.9|8786|8776.9|8774.1|919
1666803600000|2022-10-26 17:00:00|8783.9|8781.1|8788.8|8786|8796.8|8793|8773.9|8771.1|1660
1666803900000|2022-10-26 17:05:00|8789.6|8785.8|8774.9|8771.1|8791.9|8789|8770|8767.2|1033
1666804200000|2022-10-26 17:10:00|8774.1|8770.3|8785.1|8781.3|8785.9|8782.6|8770|8766.7|1436
1666804500000|2022-10-26 17:15:00|8784.6|8781.8|8783.2|8780.4|8786.1|8783.2|8772.1|8768.3|1456
1666804800000|2022-10-26 17:20:00|8782.2|8779.4|8769|8766.2|8789|8785.3|8767|8764.2|1266
1666805100000|2022-10-26 17:25:00|8769.8|8767|8748.1|8745.3|8773|8770.2|8747|8744.2|1506
1666805400000|2022-10-26 17:30:00|8747.3|8744.5|8736.9|8734.1|8750.2|8747.4|8734.9|8732|1832
1666805700000|2022-10-26 17:35:00|8737.1|8733.3|8760.9|8757.1|8762.8|8759.5|8732.9|8729.6|1842
1666806000000|2022-10-26 17:40:00|8760.8|8758|8767.9|8765.1|8771.8|8768.3|8757.1|8754.1|1215
1666806300000|2022-10-26 17:45:00|8768.8|8766|8769.8|8766|8771.8|8768.1|8762.9|8760|753
1666806600000|2022-10-26 17:50:00|8769.6|8766.8|8782.6|8779.8|8785.8|8782.8|8769.6|8766.7|1278
1666806900000|2022-10-26 17:55:00|8783.5|8779.7|8777.1|8774.3|8787.6|8784.3|8774|8771.2|1518
1666807200000|2022-10-26 18:00:00|8778|8774.2|8763.4|8760.6|8780|8776.3|8761.4|8758.6|1401
1666807500000|2022-10-26 18:05:00|8764.1|8761.3|8775.4|8772.6|8778.2|8775.3|8764.1|8761.3|1216
1666807800000|2022-10-26 18:10:00|8776.2|8773.4|8781.1|8778.3|8782.2|8779.3|8770.4|8767.4|1141
1666808100000|2022-10-26 18:15:00|8780.4|8777.6|8772.8|8770|8782|8778.7|8766.1|8762.9|2077
1666808400000|2022-10-26 18:20:00|8772.7|8768.9|8765.1|8762.3|8776.7|8773.8|8758.1|8755.3|1861
1666808700000|2022-10-26 18:25:00|8764.9|8762.1|8760|8757.2|8766.9|8763.5|8755.2|8752.3|4695
1666809000000|2022-10-26 18:30:00|8759.2|8756.4|8759|8756.2|8763.9|8761.1|8757.9|8754.2|1720
1666809300000|2022-10-26 18:35:00|8758.9|8756.1|8761.9|8759.1|8763|8760.1|8754.9|8752.1|735
1666809600000|2022-10-26 18:40:00|8762|8759.2|8754.3|8751.5|8762.9|8759.2|8752.4|8749.5|1154
1666809900000|2022-10-26 18:45:00|8754.4|8750.5|8761.3|8758.5|8763.6|8760.3|8754.3|8750.5|820
1666810200000|2022-10-26 18:50:00|8762.1|8759.3|8765.1|8761.3|8769.1|8766.2|8761.2|8758.3|1019
1666810500000|2022-10-26 18:55:00|8764.1|8761.2|8770|8767.2|8771.1|8768.2|8763|8760|1143
1666810800000|2022-10-26 19:00:00|8769|8766.2|8770.9|8768.1|8772.1|8769.3|8767.8|8765|367
1666811100000|2022-10-26 19:05:00|8772.1|8768.3|8780.2|8777.4|8781.3|8778.4|8770.9|8768|450
1666811400000|2022-10-26 19:10:00|8779.2|8776.4|8779.2|8776.4|8783.1|8780.3|8772.9|8770.1|656
1666811700000|2022-10-26 19:15:00|8780.1|8776.3|8781.3|8778.5|8785.9|8782.6|8779.2|8776.2|375
1666812000000|2022-10-26 19:20:00|8781.2|8778.4|8783.2|8780.4|8784|8780.4|8779|8775.5|251
1666812300000|2022-10-26 19:25:00|8784|8780.2|8785.1|8782.3|8788.1|8784.5|8782.1|8779.2|460
1666812600000|2022-10-26 19:30:00|8786|8783.2|8787.3|8784.5|8789.1|8786.3|8784.1|8781.3|374
1666812900000|2022-10-26 19:35:00|8787.1|8784.3|8789.2|8786.4|8791|8787.3|8783.9|8780.2|352
1666813200000|2022-10-26 19:40:00|8789.1|8786.3|8784.1|8781.3|8791|8788.2|8784|8781.2|300
1666813500000|2022-10-26 19:45:00|8784|8781.2|8785.2|8782.4|8787.2|8784.3|8784|8781|208
1666813800000|2022-10-26 19:50:00|8785.1|8782.3|8782.1|8779.3|8786|8782.3|8779.1|8776.1|326
1666814100000|2022-10-26 19:55:00|8781.9|8779.1|8782.1|8779.3|8784.2|8781.3|8779.1|8775.8|310
1666814400000|2022-10-26 20:00:00|8782.8|8780|8783|8780.2|8785.3|8782.3|8779|8775.7|273
1666814700000|2022-10-26 20:05:00|8782|8779.2|8781.2|8778.4|8786.5|8783.2|8781|8777.9|208
1666815000000|2022-10-26 20:10:00|8782|8778.2|8785.3|8782.5|8787.6|8784.5|8780.3|8777.4|249
1666815300000|2022-10-26 20:15:00|8785.1|8782.3|8788.3|8785.5|8790.9|8787.5|8784.3|8781|182
1666815600000|2022-10-26 20:20:00|8789.1|8785.3|8784.2|8781.4|8789.4|8786.5|8780.3|8777.5|164
1666815900000|2022-10-26 20:25:00|8783.4|8780.4|8788.2|8784.4|8790.1|8786.4|8780.4|8777.1|151
1666816200000|2022-10-26 20:30:00|8787.2|8784.3|8778.2|8775.4|8789.2|8786.4|8778.2|8775.4|455
1666816500000|2022-10-26 20:35:00|8778.4|8775.6|8781.5|8778.7|8784.2|8780.5|8778.2|8775.3|277
1666816800000|2022-10-26 20:40:00|8782.5|8779.7|8781.5|8778.7|8782.6|8779.7|8778.2|8774.5|125
1666817100000|2022-10-26 20:45:00|8782.2|8779.4|8789.4|8785.6|8789.4|8786.5|8781.5|8777.7|271
1666817400000|2022-10-26 20:50:00|8788.6|8785.8|8799.2|8796.4|8801.3|8798.4|8788.4|8785.3|664
1666817700000|2022-10-26 20:55:00|8799.3|8795.5|8796.5|8793.7|8802.7|8799.4|8796.5|8793.6|324
1666821600000|2022-10-26 22:00:00|8797.7|8793.9|8790|8786.2|8798.2|8793.9|8788.2|8781.6|341
1666821900000|2022-10-26 22:05:00|8790.2|8786.4|8782.1|8778.3|8795|8792.2|8780.1|8775|435
1666822200000|2022-10-26 22:10:00|8781.4|8777.6|8777.3|8774.5|8786.7|8783.4|8777.2|8774|134
1666822500000|2022-10-26 22:15:00|8777.2|8774.4|8782.2|8779.4|8784.2|8780.5|8777.2|8774.4|42
1666822800000|2022-10-26 22:20:00|8783.1|8779.3|8790.2|8786.4|8792.1|8789.3|8778.2|8774.4|249
1666823100000|2022-10-26 22:25:00|8790|8787.2|8796.9|8794.1|8797|8794.1|8789.2|8785.4|79
1666823400000|2022-10-26 22:30:00|8797.2|8794.4|8795.2|8792.4|8797.3|8794.4|8793.2|8790.2|23
1666823700000|2022-10-26 22:35:00|8796.2|8793.1|8797.1|8793.3|8797.1|8794.3|8793.1|8790.2|45
1666824000000|2022-10-26 22:40:00|8796.1|8792.3|8795.1|8791.3|8798|8794.3|8793.1|8790.3|47
1666824300000|2022-10-26 22:45:00|8795.4|8792.3|8797.1|8794.3|8799.1|8795.5|8795.1|8792.2|41
1666824600000|2022-10-26 22:50:00|8797|8794.2|8796.1|8792.3|8798.1|8794.3|8795.1|8792.3|35
1666824900000|2022-10-26 22:55:00|8795.1|8791.4|8792.1|8788.3|8795.2|8792.3|8790.2|8787.3|59
1666825200000|2022-10-26 23:00:00|8791.9|8789.1|8792.1|8788.3|8795.1|8792.3|8788.9|8785.3|65
1666825500000|2022-10-26 23:05:00|8791.1|8788.1|8791.2|8787.4|8795.2|8792.3|8789.9|8786.3|33
1666825800000|2022-10-26 23:10:00|8790.2|8786.7|8791|8788.2|8793.1|8789.4|8789.2|8786.3|32
1666826100000|2022-10-26 23:15:00|8790|8787.2|8786.2|8783.4|8792.2|8789.2|8786.2|8783.4|42
1666826400000|2022-10-26 23:20:00|8787|8783.2|8785|8781.2|8788.9|8785.2|8783|8780.2|39
1666826700000|2022-10-26 23:25:00|8786|8782.2|8787|8783.2|8787.1|8784.2|8784|8781.2|13
1666827000000|2022-10-26 23:30:00|8787.1|8784.2|8788|8784.2|8789|8786.2|8783.9|8780.2|36
1666827300000|2022-10-26 23:35:00|8787|8785.2|8787.8|8784|8789.1|8786.2|8784.1|8781.2|31
1666827600000|2022-10-26 23:40:00|8787|8784.2|8788|8784.2|8789|8786.2|8785.8|8783|21
1666827900000|2022-10-26 23:45:00|8787.8|8785|8780.9|8778.1|8790|8787.2|8779.9|8777|63
1666828200000|2022-10-26 23:50:00|8781.2|8778.4|8782.9|8780.1|8783.1|8780.1|8776.9|8774.1|88
1666828500000|2022-10-26 23:55:00|8783.8|8780|8786.9|8784.1|8788.9|8786.1|8782.2|8779.3|47
1666828800000|2022-10-27 00:00:00|8787.1|8783.3|8771.6|8767.8|8790.9|8788.1|8764.2|8761.2|660
1666829100000|2022-10-27 00:05:00|8771.9|8768.1|8777.9|8774.1|8778|8775.1|8770.8|8767.1|144
1666829400000|2022-10-27 00:10:00|8777.8|8775|8781.9|8779.1|8785|8782.1|8777.8|8774.1|118
1666829700000|2022-10-27 00:15:00|8782.7|8778.9|8784.9|8782.1|8786|8783.1|8773.9|8771.1|179
1666830000000|2022-10-27 00:20:00|8785.7|8781.9|8784.8|8782|8789.9|8786.9|8781.9|8778.6|103
1666830300000|2022-10-27 00:25:00|8785|8781.2|8782.8|8779|8785.8|8782.9|8779.8|8777|77
1666830600000|2022-10-27 00:30:00|8782.1|8778.3|8778|8774.2|8782.1|8779|8771.3|8768|87
1666830900000|2022-10-27 00:35:00|8777.8|8774|8770.8|8767|8777.8|8774.2|8764.9|8762.1|107
1666831200000|2022-10-27 00:40:00|8770.7|8767.9|8768.8|8765|8773.8|8770.7|8764.8|8761.9|95
1666831500000|2022-10-27 00:45:00|8768.7|8765.9|8768.8|8765|8769.9|8767|8765.8|8762.9|55
1666831800000|2022-10-27 00:50:00|8768.6|8765.8|8763.8|8761|8772.9|8770|8763.6|8760|225
1666832100000|2022-10-27 00:55:00|8763.9|8760.1|8770.9|8767.1|8771.9|8769|8763.6|8760|79
1666832400000|2022-10-27 01:00:00|8770|8767.2|8794.7|8790.9|8803.6|8800.8|8769.8|8766.1|765
1666832700000|2022-10-27 01:05:00|8794.9|8791.1|8805.7|8802.9|8808.6|8805.7|8794.6|8790.9|562
1666833000000|2022-10-27 01:10:00|8806.6|8802.8|8809.7|8806.9|8811.9|8808.8|8801.7|8798.9|515
1666833300000|2022-10-27 01:15:00|8810.7|8807.9|8806.7|8802.9|8810.7|8807.9|8801.7|8798.9|285
1666833600000|2022-10-27 01:20:00|8805.8|8803|8808.7|8805.9|8811.6|8808.8|8804.6|8800.9|179
1666833900000|2022-10-27 01:25:00|8809.5|8805.7|8812.5|8809.7|8817.5|8814.6|8806.7|8803.9|523
1666834200000|2022-10-27 01:30:00|8813.4|8809.6|8803.5|8800.7|8813.7|8810.7|8801.7|8798.7|537
1666834500000|2022-10-27 01:35:00|8804.4|8801.6|8803.6|8799.8|8805.5|8802.4|8799.4|8796.4|123
1666834800000|2022-10-27 01:40:00|8803.5|8800.7|8794.6|8791.8|8805.5|8802.6|8794.6|8791|176
1666835100000|2022-10-27 01:45:00|8795.5|8791.7|8790.6|8786.8|8795.8|8792.8|8788.5|8784.8|235
1666835400000|2022-10-27 01:50:00|8790.5|8787.7|8784.6|8781.8|8791.7|8788.8|8780.6|8776.8|321
1666835700000|2022-10-27 01:55:00|8785.3|8782.5|8789.7|8785.9|8791.6|8788.8|8782.5|8778.9|194
1666836000000|2022-10-27 02:00:00|8790.6|8786.8|8783.7|8779.9|8790.6|8786.8|8777.6|8774.4|177
1666836300000|2022-10-27 02:05:00|8783.6|8780.8|8786.6|8782.8|8788.7|8785.8|8782.7|8779.8|113
1666836600000|2022-10-27 02:10:00|8785.6|8781.9|8776.5|8772.7|8787.6|8783.8|8773.2|8769.9|188
1666836900000|2022-10-27 02:15:00|8776.7|8773.7|8772.5|8769.7|8780.7|8777.7|8772.4|8768.7|111
1666837200000|2022-10-27 02:20:00|8771.7|8768.9|8769.5|8766.7|8772.5|8768.9|8765.5|8762.6|190
1666837500000|2022-10-27 02:25:00|8769.7|8765.9|8773.5|8770.7|8773.5|8770.7|8765.5|8762.3|142
1666837800000|2022-10-27 02:30:00|8774.4|8770.6|8773.5|8770.7|8776.7|8773.6|8771.5|8767.7|98
1666838100000|2022-10-27 02:35:00|8772.5|8769.7|8764.3|8760.5|8773.5|8770.2|8762.5|8759.3|258
1666838400000|2022-10-27 02:40:00|8764.5|8760.7|8760.3|8757.5|8766.3|8763.4|8755.3|8751.7|399
1666838700000|2022-10-27 02:45:00|8761.1|8758.3|8772.2|8768.4|8775.3|8772.4|8761.1|8757.5|152
1666839000000|2022-10-27 02:50:00|8771.3|8768.5|8768.2|8764.4|8773.2|8769.4|8766.2|8762.9|100
1666839300000|2022-10-27 02:55:00|8767.3|8764.5|8771.1|8768.3|8773.2|8769.4|8766.2|8763.4|80
1666839600000|2022-10-27 03:00:00|8772.3|8768.5|8770.1|8767.3|8774.5|8771.3|8769.1|8766|107
1666839900000|2022-10-27 03:05:00|8770.4|8767.6|8784.1|8781.3|8785|8781.7|8768.1|8765.2|180
1666840200000|2022-10-27 03:10:00|8785.1|8782.2|8784.1|8780.3|8785.3|8782.2|8778.8|8775.5|113
1666840500000|2022-10-27 03:15:00|8783.1|8780.2|8787.1|8784.3|8790.1|8786.4|8783.1|8780.2|185
1666840800000|2022-10-27 03:20:00|8787.2|8783.4|8784.1|8781.3|8787.6|8784.3|8780.1|8777.1|74
1666841100000|2022-10-27 03:25:00|8785.1|8782.1|8779.1|8776.3|8785.2|8782.3|8778.1|8775.3|128
1666841400000|2022-10-27 03:30:00|8778.3|8775.5|8778.9|8775.1|8779.6|8776.3|8776.1|8772.8|60
1666841700000|2022-10-27 03:35:00|8778.8|8776|8780|8777.2|8782.2|8779.2|8777.9|8774.2|82
1666842000000|2022-10-27 03:40:00|8781|8778.2|8780|8777.2|8781.2|8778.2|8778.7|8775.2|43
1666842300000|2022-10-27 03:45:00|8779.3|8776.5|8780|8776.2|8780|8777.1|8778|8774.3|47
1666842600000|2022-10-27 03:50:00|8779.1|8776.3|8784|8781.2|8786.1|8783.2|8778|8775.2|97
1666842900000|2022-10-27 03:55:00|8784.1|8780.3|8784|8781.2|8785.9|8782.2|8782|8779.1|79
1666843200000|2022-10-27 04:00:00|8784.1|8780.3|8780.1|8777.3|8784.8|8781.2|8779|8776.2|47
1666843500000|2022-10-27 04:05:00|8780|8777.2|8774|8771.2|8783.1|8780.2|8769|8766.2|330
1666843800000|2022-10-27 04:10:00|8775|8772.2|8780.9|8777.1|8781.1|8778.1|8774.8|8771.3|84
1666844100000|2022-10-27 04:15:00|8781.1|8778.1|8782.7|8779.9|8786.8|8783.9|8780.2|8777.3|116
1666844400000|2022-10-27 04:20:00|8782.6|8779.8|8783.8|8780|8784.8|8781.8|8781.6|8778.7|41
1666844700000|2022-10-27 04:25:00|8783.6|8780.8|8786.8|8783|8789.8|8786.8|8782.6|8779|147
1666845000000|2022-10-27 04:30:00|8786.6|8783.8|8781.6|8778.8|8787.6|8784.8|8780.3|8777|93
1666845300000|2022-10-27 04:35:00|8781.7|8777.9|8780.6|8777.8|8785.5|8781.8|8778.6|8775.7|87
1666845600000|2022-10-27 04:40:00|8781.6|8778.8|8778.6|8775.8|8783.6|8779.8|8778.6|8775.8|20
1666845900000|2022-10-27 04:45:00|8778.4|8774.6|8780.1|8777.3|8781.6|8778.8|8775.6|8772.4|63
1666846200000|2022-10-27 04:50:00|8780.6|8777.8|8780.6|8776.8|8781.6|8777.8|8775.6|8772.4|50
1666846500000|2022-10-27 04:55:00|8780.7|8777.8|8776.5|8773.7|8780.7|8777.8|8774.5|8771.7|49
1666846800000|2022-10-27 05:00:00|8776.7|8772.9|8775.5|8772.7|8779.5|8776.7|8772.7|8769.6|98
1666847100000|2022-10-27 05:05:00|8775.7|8771.9|8776.5|8773.7|8779.5|8775.9|8773.5|8770.4|74
1666847400000|2022-10-27 05:10:00|8776.6|8772.8|8778.5|8775.7|8781.5|8778.7|8773.5|8770.6|104
1666847700000|2022-10-27 05:15:00|8778.6|8774.8|8771.5|8768.7|8778.6|8775.7|8771.5|8768.7|135
1666848000000|2022-10-27 05:20:00|8770.8|8768|8773.5|8770.7|8775.5|8771.8|8767.5|8764.5|184
1666848300000|2022-10-27 05:25:00|8773.6|8769.8|8768.5|8764.7|8773.6|8770.7|8764.5|8760.7|140
1666848600000|2022-10-27 05:30:00|8767.6|8764.8|8769.4|8766.6|8770.7|8767.7|8762.6|8759.5|147
1666848900000|2022-10-27 05:35:00|8770.3|8766.5|8780.3|8777.5|8782.6|8779.6|8765.4|8761.8|237
1666849200000|2022-10-27 05:40:00|8780.4|8776.6|8795.1|8792.3|8795.3|8792.3|8779.4|8776.6|427
1666849500000|2022-10-27 05:45:00|8795.3|8791.5|8783.3|8780.5|8795.4|8792.1|8783.1|8779.5|169
1666849800000|2022-10-27 05:50:00|8784.1|8780.3|8780.2|8777.4|8785.4|8782.4|8776.3|8773.1|168
1666850100000|2022-10-27 05:55:00|8781.1|8777.3|8775.1|8771.3|8783.1|8779.3|8772.2|8768.6|169
1666850400000|2022-10-27 06:00:00|8774.2|8771.4|8766.2|8762.4|8774.2|8771.4|8763.4|8760.4|267
1666850700000|2022-10-27 06:05:00|8766.1|8763.3|8751.3|8747.5|8769.5|8766.6|8745.3|8742.5|546
1666851000000|2022-10-27 06:10:00|8750.6|8746.8|8746.3|8742.5|8751.8|8748.5|8743.3|8739.5|299
1666851300000|2022-10-27 06:15:00|8745.5|8742.7|8753.3|8749.5|8753.5|8750.5|8743.3|8740.4|223
1666851600000|2022-10-27 06:20:00|8752.5|8749.7|8738.3|8735.5|8754.3|8750.9|8737.3|8734.1|268
1666851900000|2022-10-27 06:25:00|8739.2|8735.4|8744.3|8741.5|8748|8744.4|8736.2|8733.4|273
1666852200000|2022-10-27 06:30:00|8743.3|8740.5|8732.1|8728.3|8744.4|8741.5|8730.4|8727.3|453
1666852500000|2022-10-27 06:35:00|8732|8729.3|8730.4|8726.6|8737.3|8734.5|8729.5|8726.5|218
1666852800000|2022-10-27 06:40:00|8730.3|8726.5|8730.1|8726.3|8738.3|8734.5|8728.3|8725.3|280
1666853100000|2022-10-27 06:45:00|8730|8727.2|8734.2|8731.4|8740.4|8737.4|8729.2|8726.3|195
1666853400000|2022-10-27 06:50:00|8735|8732.2|8734.1|8730.3|8736.7|8733.4|8725.2|8722.4|281
1666853700000|2022-10-27 06:55:00|8733.9|8731.1|8719.9|8717.1|8734.4|8731.4|8715.1|8712.1|611
1666854000000|2022-10-27 07:00:00|8720.6|8717.8|8720.9|8718.1|8728.8|8725.3|8706.9|8704.1|1013
1666854300000|2022-10-27 07:05:00|8721.8|8718|8736.9|8733.1|8739.3|8736|8720.9|8718|793
1666854600000|2022-10-27 07:10:00|8736|8733.2|8741.6|8738.8|8745.7|8742.7|8735.9|8733|617
1666854900000|2022-10-27 07:15:00|8740.9|8738.1|8725.9|8722.1|8742.7|8739.8|8723.9|8720.7|544
1666855200000|2022-10-27 07:20:00|8725.7|8722.9|8720.4|8716.6|8737.4|8734.3|8720.4|8716.6|823
1666855500000|2022-10-27 07:25:00|8719.5|8716.7|8706.4|8703.6|8730.3|8726.7|8705.4|8701.7|688
1666855800000|2022-10-27 07:30:00|8707.4|8704.6|8709.1|8706.3|8716.3|8712.6|8705.5|8702.2|530
1666856100000|2022-10-27 07:35:00|8710|8706.2|8719|8715.2|8720.1|8717.2|8709.1|8706.2|415
1666856400000|2022-10-27 07:40:00|8719.1|8715.3|8724.1|8721.3|8733.1|8730.3|8716.1|8713.3|1046
1666856700000|2022-10-27 07:45:00|8724.9|8721.1|8717.1|8713.3|8724.9|8721.6|8701.1|8698.3|949
1666857000000|2022-10-27 07:50:00|8716.1|8714.3|8751.4|8748.6|8754|8750.7|8716.1|8713.1|1425
1666857300000|2022-10-27 07:55:00|8751.5|8748.7|8749.6|8745.8|8751.8|8749|8732.8|8730|760
1666857600000|2022-10-27 08:00:00|8751.6|8747.8|8765.5|8762.7|8766.5|8763.7|8740.8|8738|1178
1666857900000|2022-10-27 08:05:00|8764.5|8761.7|8756.7|8753.9|8783.3|8779.7|8754.7|8751.8|1538
1666858200000|2022-10-27 08:10:00|8756.9|8753.1|8758.7|8754.9|8768.7|8765.9|8752.6|8748.8|452
1666858500000|2022-10-27 08:15:00|8757.7|8755.9|8783.6|8779.8|8784.7|8781.8|8756.7|8753.1|549
1666858800000|2022-10-27 08:20:00|8783.7|8779.9|8771.4|8767.6|8784.8|8781.9|8770.4|8767.6|783
1666859100000|2022-10-27 08:25:00|8770.4|8767.5|8779.5|8776.7|8793.3|8789.6|8770.4|8767.5|1429
1666859400000|2022-10-27 08:30:00|8779.4|8776.6|8778.2|8775.4|8791.4|8788.6|8775.4|8772.6|955
1666859700000|2022-10-27 08:35:00|8778.4|8775.6|8768.4|8765.6|8779.4|8776.6|8761.6|8758.7|591
1666860000000|2022-10-27 08:40:00|8769.2|8765.4|8757.3|8754.5|8774.9|8771.4|8753.3|8750.4|677
1666860300000|2022-10-27 08:45:00|8757.5|8753.7|8770.2|8766.4|8775.2|8771.5|8749|8745.7|711
1666860600000|2022-10-27 08:50:00|8770.3|8767.5|8777.3|8774.5|8792.3|8789.5|8770.3|8767.4|822
1666860900000|2022-10-27 08:55:00|8778.2|8774.4|8762.3|8759.5|8780.2|8776.5|8761.2|8758.4|443
1666861200000|2022-10-27 09:00:00|8763|8760.2|8755.3|8752.5|8767.3|8764.5|8752.3|8749.5|515
1666861500000|2022-10-27 09:05:00|8754.6|8751.8|8743.6|8740.8|8754.6|8751.8|8738.6|8735.6|617
1666861800000|2022-10-27 09:10:00|8743.4|8739.6|8739.5|8736.7|8747.7|8744.8|8737.6|8734.7|373
1666862100000|2022-10-27 09:15:00|8739.7|8736.9|8752.5|8748.7|8756.2|8752.9|8734.5|8730.9|853
1666862400000|2022-10-27 09:20:00|8752.4|8749.6|8753.8|8751|8757.4|8753.7|8747.4|8743.9|246
1666862700000|2022-10-27 09:25:00|8753.5|8750.7|8741.5|8738.7|8760.4|8757.1|8738.5|8734.8|429
1666863000000|2022-10-27 09:30:00|8740.5|8737.7|8745.5|8742.7|8746.6|8743.4|8737.5|8734.7|311
1666863300000|2022-10-27 09:35:00|8745.6|8741.8|8746.3|8742.5|8748.6|8744.8|8737.5|8733.8|395
1666863600000|2022-10-27 09:40:00|8746.5|8742.7|8758.5|8755.7|8759.5|8756.7|8746.5|8742.7|573
1666863900000|2022-10-27 09:45:00|8757.7|8754.9|8748.4|8745.6|8760.3|8756.7|8743.4|8740.6|541
1666864200000|2022-10-27 09:50:00|8749.4|8745.8|8749.4|8746.6|8760.4|8757.6|8748.4|8745.3|340
1666864500000|2022-10-27 09:55:00|8750.4|8747.5|8747.6|8743.8|8752.4|8749.6|8744.6|8741.6|341
1666864800000|2022-10-27 10:00:00|8746.6|8742.8|8750.4|8746.6|8751.5|8748.6|8739.2|8735.9|335
1666865100000|2022-10-27 10:05:00|8749.5|8746.7|8743.4|8739.6|8750.5|8747.6|8739.7|8736.7|400
1666865400000|2022-10-27 10:10:00|8742.5|8739.7|8763.5|8760.7|8765.5|8762.6|8741.4|8737.7|567
1666865700000|2022-10-27 10:15:00|8763.4|8760.6|8762.2|8759.4|8768.2|8764.6|8755.1|8752.3|986
1666866000000|2022-10-27 10:20:00|8763.1|8759.3|8797.8|8795|8799.1|8796.1|8761.1|8757.3|2823
1666866300000|2022-10-27 10:25:00|8797.9|8795.1|8789.2|8786.4|8802.1|8799.1|8784.8|8782|1189
1666866600000|2022-10-27 10:30:00|8790.2|8786.9|8792.9|8790.1|8797.8|8794.8|8782.2|8779.4|518
1666866900000|2022-10-27 10:35:00|8793.8|8790|8803.3|8800.5|8808.5|8805.5|8785.9|8783|1342
1666867200000|2022-10-27 10:40:00|8803.5|8799.7|8794.3|8791.5|8805.5|8802.5|8791.2|8788.4|539
1666867500000|2022-10-27 10:45:00|8795|8792.2|8802.2|8798.4|8803.3|8800.4|8794.3|8791.4|372
1666867800000|2022-10-27 10:50:00|8802|8799.2|8799.6|8796.8|8802.4|8799.5|8788.6|8785.8|632
1666868100000|2022-10-27 10:55:00|8800.4|8796.6|8802.5|8799.7|8810.6|8807.6|8799.6|8796.3|648
1666868400000|2022-10-27 11:00:00|8803.4|8799.6|8798.1|8795.3|8804.7|8801.7|8792.8|8789|601
1666868700000|2022-10-27 11:05:00|8798.2|8794.4|8800.9|8797.1|8802.1|8799.3|8792.1|8788.8|335
1666869000000|2022-10-27 11:10:00|8801.1|8797.3|8801.1|8798.3|8809.2|8806.1|8796.1|8793.1|329
1666869300000|2022-10-27 11:15:00|8801.9|8799.1|8787.3|8783.5|8805.2|8802.3|8783.5|8780.5|502
1666869600000|2022-10-27 11:20:00|8787.2|8784.4|8787.3|8783.5|8788.7|8785.5|8781.3|8778|392
1666869900000|2022-10-27 11:25:00|8787.2|8784.4|8791.2|8787.4|8796.3|8792.5|8780|8776.7|416
1666870200000|2022-10-27 11:30:00|8790.3|8787.5|8794.3|8791.5|8795.2|8791.5|8784.6|8781.5|291
1666870500000|2022-10-27 11:35:00|8793.6|8790.8|8784.3|8781.5|8794.2|8790.8|8773.6|8770.6|637
1666870800000|2022-10-27 11:40:00|8785.1|8781.3|8788|8785.2|8791.8|8788.5|8783.9|8780.6|478
1666871100000|2022-10-27 11:45:00|8788.8|8785|8781.1|8777.3|8791.1|8788.2|8779.6|8776.3|379
1666871400000|2022-10-27 11:50:00|8781|8778.2|8786|8783.2|8790.8|8787.2|8781|8778|349
1666871700000|2022-10-27 11:55:00|8787|8784.2|8790.8|8788|8791.1|8788.1|8783.9|8781|254
1666872000000|2022-10-27 12:00:00|8790.9|8788.1|8823.4|8820.6|8839.4|8836.6|8784.9|8782|3458
1666872300000|2022-10-27 12:05:00|8824.5|8820.7|8818.5|8815.7|8830.5|8827.6|8812.3|8809.5|1017
1666872600000|2022-10-27 12:10:00|8818.3|8815.5|8806.6|8802.8|8824.5|8821.5|8806.3|8802.7|901
1666872900000|2022-10-27 12:15:00|8806.5|8803.7|8801.7|8797.9|8808|8805.1|8783.9|8780.1|1118
1666873200000|2022-10-27 12:20:00|8800.9|8798.1|8809.6|8806.8|8815.6|8812.8|8784.9|8781.2|949
1666873500000|2022-10-27 12:25:00|8810.4|8806.6|8811.4|8807.6|8815.8|8812.5|8804.1|8800.8|611
1666873800000|2022-10-27 12:30:00|8812.3|8808.5|8824.4|8820.6|8859.1|8853.9|8810.6|8807.6|2987
1666874100000|2022-10-27 12:35:00|8823.4|8820.5|8827.3|8823.5|8838.4|8835.1|8815.5|8812.6|1068
1666874400000|2022-10-27 12:40:00|8828.1|8824.5|8851.4|8848.6|8860.9|8857.6|8819.8|8817|3807
1666874700000|2022-10-27 12:45:00|8852.1|8849.3|8854.6|8851.8|8857.4|8853.7|8834.4|8831.1|2838
1666875000000|2022-10-27 12:50:00|8856.1|8853.3|8873.5|8870.7|8877.9|8874.6|8848.1|8845.3|4070
1666875300000|2022-10-27 12:55:00|8874.3|8870.5|8881.9|8879.1|8886.8|8884|8866|8862.5|3399
1666875600000|2022-10-27 13:00:00|8882.2|8879.4|8881.5|8878.7|8891.8|8888.7|8859.9|8856.6|5472
1666875900000|2022-10-27 13:05:00|8881.6|8877.8|8903|8900.2|8905|8902.2|8872.7|8869.8|3730
1666876200000|2022-10-27 13:10:00|8903.9|8900.1|8893.4|8889.6|8907.9|8905.1|8888.6|8885.6|2597
1666876500000|2022-10-27 13:15:00|8893.6|8890.6|8898.6|8895.8|8906.4|8903.3|8887.6|8884.6|2513
1666876800000|2022-10-27 13:20:00|8899.3|8896.5|8884.3|8881.5|8901.1|8897.8|8883.4|8880.5|2884
1666877100000|2022-10-27 13:25:00|8885.3|8882.5|8896.1|8892.3|8903.2|8900.4|8883.7|8880.7|2266
1666877400000|2022-10-27 13:30:00|8895.2|8892.4|8888.2|8885.4|8914.2|8911.4|8875|8871.7|5593
1666877700000|2022-10-27 13:35:00|8886.1|8883.3|8904.9|8901.1|8907.9|8905.1|8873.2|8870.4|3195
1666878000000|2022-10-27 13:40:00|8904.8|8902|8907.6|8904.8|8918.6|8915.8|8895.8|8892.5|3104
1666878300000|2022-10-27 13:45:00|8907.5|8903.8|8907.6|8903.8|8919|8915.7|8904.5|8901.3|1661
1666878600000|2022-10-27 13:50:00|8907.5|8904.7|8846.6|8843.8|8927.3|8924.5|8846.6|8843.8|4620
1666878900000|2022-10-27 13:55:00|8845.6|8842.8|8830.4|8827.6|8855.9|8852.8|8818.9|8816.1|4403
1666879200000|2022-10-27 14:00:00|8831.3|8827.5|8843.6|8840.8|8848.6|8845.8|8817|8814.2|8395
1666879500000|2022-10-27 14:05:00|8843.3|8840.5|8862|8859.2|8864.3|8861.2|8842.6|8839.6|2633
1666879800000|2022-10-27 14:10:00|8862.7|8859.9|8906.8|8904|8914.5|8911.7|8848.3|8845.5|4805
1666880100000|2022-10-27 14:15:00|8907.7|8903.9|8888.2|8885.4|8911|8907.9|8882.2|8879.3|2704
1666880400000|2022-10-27 14:20:00|8887.5|8884.7|8873.7|8869.9|8890.1|8886.8|8862.5|8859.6|3021
1666880700000|2022-10-27 14:25:00|8872.8|8870|8901.2|8898.4|8903.2|8899.8|8869.5|8866.2|3103
1666881000000|2022-10-27 14:30:00|8901.3|8898.5|8908.6|8905.8|8915.2|8912.4|8889.6|8886.7|2079
1666881300000|2022-10-27 14:35:00|8907.9|8905.1|8880.2|8877.4|8914.6|8911.7|8878.9|8876.1|1834
1666881600000|2022-10-27 14:40:00|8879.2|8876.4|8886.6|8882.8|8903.3|8900.5|8878.2|8874.9|2105
1666881900000|2022-10-27 14:45:00|8885.7|8882.9|8901.3|8898.5|8911.3|8907.8|8885.6|8881.9|1573
1666882200000|2022-10-27 14:50:00|8902.1|8898.3|8920.7|8917.9|8922.7|8919.9|8902.1|8898.3|2930
1666882500000|2022-10-27 14:55:00|8919.7|8916.9|8920.5|8917.7|8934.4|8931.6|8916.1|8913.3|2809
1666882800000|2022-10-27 15:00:00|8921.2|8918.4|8911|8908.2|8924.7|8921.9|8903|8900.2|1787
1666883100000|2022-10-27 15:05:00|8910.2|8907.4|8924.6|8921.8|8924.6|8921.8|8906.8|8903.9|1607
1666883400000|2022-10-27 15:10:00|8925.6|8922.8|8924.3|8921.5|8942.4|8939.4|8921.2|8917.5|2494
1666883700000|2022-10-27 15:15:00|8924.2|8921.4|8924.8|8922|8930.2|8926.9|8906.2|8903.4|2326
1666884000000|2022-10-27 15:20:00|8924|8921.2|8934|8931.2|8936|8933.2|8909|8906.1|2194
1666884300000|2022-10-27 15:25:00|8933.3|8930.5|8915|8912.2|8934|8931.2|8907.3|8904.4|2625
1666884600000|2022-10-27 15:30:00|8915.2|8911.4|8892.6|8889.8|8915.2|8912.2|8889.6|8886.8|2528
1666884900000|2022-10-27 15:35:00|8893|8890.2|8875|8871.2|8894.7|8890.9|8868.4|8865.3|2352
1666885200000|2022-10-27 15:40:00|8874.8|8872|8875.8|8873|8887.7|8884.9|8868.1|8865.2|1409
1666885500000|2022-10-27 15:45:00|8875.1|8872.3|8863.8|8861|8884.7|8881.7|8862|8859.2|1496
1666885800000|2022-10-27 15:50:00|8864|8860.2|8872.8|8870|8879.2|8876|8862.8|8859.8|1121
1666886100000|2022-10-27 15:55:00|8873.7|8869.9|8888.2|8885.4|8889.9|8886.4|8869.9|8867|1157
1666886400000|2022-10-27 16:00:00|8886.1|8883.3|8893.2|8890.4|8899.1|8896.3|8879.5|8876.6|1506
1666886700000|2022-10-27 16:05:00|8892.5|8889.7|8913|8910.2|8913.2|8910.4|8891|8888.2|1358
1666887000000|2022-10-27 16:10:00|8913.2|8910.4|8923.2|8920.4|8926.2|8923.4|8908|8905.1|1985
1666887300000|2022-10-27 16:15:00|8924|8920.2|8906.6|8903.8|8927|8924.2|8905.4|8902.6|1359
1666887600000|2022-10-27 16:20:00|8907.4|8903.6|8914.6|8911.8|8918.6|8915.6|8902.6|8899.8|907
1666887900000|2022-10-27 16:25:00|8914.4|8911.6|8893.6|8890.8|8919.6|8916.5|8889.7|8886.9|1997
1666888200000|2022-10-27 16:30:00|8892.8|8890|8891.7|8888.9|8901.7|8898.6|8885|8882|1185
1666888500000|2022-10-27 16:35:00|8892.5|8888.7|8888.7|8885.9|8901.5|8897.9|8887.1|8883.9|633
1666888800000|2022-10-27 16:40:00|8889.4|8886.6|8887.6|8884.8|8897.7|8894.7|8882.9|8880|1273
1666889100000|2022-10-27 16:45:00|8887.8|8884|8874.4|8871.6|8887.8|8884|8869.2|8866.3|2092
1666889400000|2022-10-27 16:50:00|8875.2|8872.4|8881.9|8879.1|8884.1|8881.1|8869.2|8866.3|1057
1666889700000|2022-10-27 16:55:00|8882.6|8879.8|8894.7|8890.9|8894.7|8891.9|8872.2|8869.3|1080
1666890000000|2022-10-27 17:00:00|8894.9|8892.1|8890.3|8887.5|8906.6|8903.8|8879.5|8875.8|2434
1666890300000|2022-10-27 17:05:00|8890.5|8887.7|8898.6|8894.8|8901.2|8898.4|8888.5|8885.7|1136
1666890600000|2022-10-27 17:10:00|8898.4|8894.6|8900.1|8897.3|8904.3|8901.3|8892.6|8889.8|824
1666890900000|2022-10-27 17:15:00|8899.4|8896.6|8905.4|8902.6|8907.5|8904.2|8894.4|8891.5|984
1666891200000|2022-10-27 17:20:00|8906.3|8902.5|8918.1|8914.3|8918.3|8915.3|8901.3|8897.5|1083
1666891500000|2022-10-27 17:25:00|8919|8915.3|8907.4|8904.6|8919.1|8916.2|8905.2|8902.4|731
1666891800000|2022-10-27 17:30:00|8908.2|8904.4|8907.4|8904.6|8910.2|8907.3|8900.4|8897.6|809
1666892100000|2022-10-27 17:35:00|8906|8903.2|8903.4|8900.6|8913.2|8910.3|8902.4|8898.7|712
1666892400000|2022-10-27 17:40:00|8902.4|8899.6|8904.1|8901.3|8904.6|8901.4|8897.4|8894.4|608
1666892700000|2022-10-27 17:45:00|8903.1|8900.3|8912|8909.2|8914.7|8911.9|8900|8897.2|886
1666893000000|2022-10-27 17:50:00|8911.5|8907.7|8881.5|8878.7|8911.5|8908.2|8880.5|8877.5|1533
1666893300000|2022-10-27 17:55:00|8882.3|8878.5|8872.7|8868.9|8888.6|8885.8|8870.7|8867.9|1815
1666893600000|2022-10-27 18:00:00|8872.6|8869.8|8873.9|8870.1|8878.9|8876.1|8862|8858.4|1665
1666893900000|2022-10-27 18:05:00|8874|8870.2|8853.4|8850.6|8876.7|8873.9|8847.7|8844.8|4688
1666894200000|2022-10-27 18:10:00|8854.3|8850.5|8866.4|8863.6|8867.6|8864.3|8847|8844.1|2509
1666894500000|2022-10-27 18:15:00|8865.7|8862.9|8875.4|8872.6|8879.4|8876.6|8860.6|8857.1|1748
1666894800000|2022-10-27 18:20:00|8875.6|8872.8|8888.3|8884.5|8888.3|8884.7|8871.6|8868.8|1566
1666895100000|2022-10-27 18:25:00|8886.7|8883.9|8868.4|8865.6|8887.9|8884.5|8862.5|8859.7|5786
1666895400000|2022-10-27 18:30:00|8868.6|8865.8|8876.7|8873.9|8877.7|8874.9|8863.2|8860.3|1633
1666895700000|2022-10-27 18:35:00|8876.2|8872.9|8873.5|8870.7|8876.7|8873.7|8871.5|8867.9|496
1666896000000|2022-10-27 18:40:00|8873.4|8870.6|8859.6|8856.8|8875.5|8872.6|8858.3|8855|490
1666896300000|2022-10-27 18:45:00|8861.5|8858.7|8857.8|8854|8863.8|8860.8|8856.8|8853.8|412
1666896600000|2022-10-27 18:50:00|8857.6|8854.8|8847.8|8845|8858.8|8855.8|8846.6|8843|446
1666896900000|2022-10-27 18:55:00|8847.9|8844.1|8844.2|8841.4|8847.9|8845|8836.2|8833.2|774
1666897200000|2022-10-27 19:00:00|8845|8841.2|8841.9|8839.1|8847|8844.2|8837|8834.2|621
1666897500000|2022-10-27 19:05:00|8841.3|8837.5|8834.4|8831.6|8844.2|8841.4|8834.2|8831.2|405
1666897800000|2022-10-27 19:10:00|8834.3|8831.5|8837.8|8835|8840|8837.2|8832.1|8829.3|428
1666898100000|2022-10-27 19:15:00|8838|8835.2|8847.7|8844.9|8847.8|8845|8838|8835|252
1666898400000|2022-10-27 19:20:00|8847.5|8844.7|8845.7|8841.9|8849.7|8846|8844.5|8841.7|162
1666898700000|2022-10-27 19:25:00|8845.5|8842.7|8848.7|8844.9|8850.5|8847.6|8841.7|8838.7|219
1666899000000|2022-10-27 19:30:00|8847.8|8845|8851.3|8848.5|8852.4|8849.6|8845.8|8842.7|557
1666899300000|2022-10-27 19:35:00|8851.5|8848.7|8849.2|8846.4|8853.3|8849.5|8845.2|8842.2|212
1666899600000|2022-10-27 19:40:00|8849.3|8846.5|8857.2|8854.4|8857.7|8854.5|8847.3|8844|215
1666899900000|2022-10-27 19:45:00|8858.2|8855.4|8865.2|8862.4|8866|8862.4|8853.2|8850.2|503
1666900200000|2022-10-27 19:50:00|8866.9|8864.1|8863.8|8861|8868|8865.2|8863|8860.2|486
1666900500000|2022-10-27 19:55:00|8864.8|8862|8867.1|8864.3|8868.6|8865.3|8862.5|8859.2|440
1666900800000|2022-10-27 20:00:00|8866.1|8863.3|8848|8844.2|8869.3|8866.3|8844|8841.2|508
1666901100000|2022-10-27 20:05:00|8848.1|8844.3|8834.1|8831.3|8853|8849.3|8832.1|8829.2|750
1666901400000|2022-10-27 20:10:00|8834.9|8831.1|8831.1|8828.3|8834.9|8831.3|8826.4|8823.3|448
1666901700000|2022-10-27 20:15:00|8831.9|8828.1|8829.2|8825.4|8831.9|8828.6|8825.4|8822.4|885
1666902000000|2022-10-27 20:20:00|8828.4|8825.6|8819.5|8816.7|8828.4|8825.6|8817.6|8814.7|356
1666902300000|2022-10-27 20:25:00|8819.6|8816.8|8812.6|8809.8|8820.8|8817.8|8807.6|8804.7|589
1666902600000|2022-10-27 20:30:00|8812.5|8809.7|8825.5|8821.7|8826.7|8823.4|8807.6|8804.8|456
1666902900000|2022-10-27 20:35:00|8825.3|8821.5|8822.3|8818.5|8827.2|8823.5|8817.3|8814|76
1666903200000|2022-10-27 20:40:00|8822.2|8819.4|8825.6|8822.8|8829.3|8826.5|8819.6|8816.7|204
1666903500000|2022-10-27 20:45:00|8824.6|8821.8|8821.7|8818.9|8829.8|8826.6|8820.9|8817.6|406
1666903800000|2022-10-27 20:50:00|8821.9|8818.1|8823|8820.2|8825.7|8822.8|8820.2|8816.4|385
1666904100000|2022-10-27 20:55:00|8822.9|8820.1|8825.7|8821.9|8826.7|8823.9|8820.8|8818|185
1666908000000|2022-10-27 22:00:00|8829.4|8826.6|8829.4|8825.6|8833.9|8830.1|8822.4|8818.6|149
1666908300000|2022-10-27 22:05:00|8828.4|8824.7|8836.3|8833.5|8837.2|8834.3|8826.2|8822.6|78
1666908600000|2022-10-27 22:10:00|8836.2|8833.4|8828.2|8824.4|8837.3|8834.4|8828.2|8824.4|45
1666908900000|2022-10-27 22:15:00|8827.3|8824.5|8822.2|8819.4|8832.2|8829.4|8822.2|8819.4|46
1666909200000|2022-10-27 22:20:00|8823.2|8820.4|8824|8820.2|8829.3|8826.4|8823.2|8820.2|46
1666909500000|2022-10-27 22:25:00|8823.9|8821.1|8824.1|8821.3|8826.1|8823|8822|8819.2|49
1666909800000|2022-10-27 22:30:00|8824|8821.2|8832|8829.2|8833.8|8831|8822|8818.3|135
1666910100000|2022-10-27 22:35:00|8832.1|8828.3|8826.1|8822.3|8832.1|8828.3|8825|8821.2|55
1666910400000|2022-10-27 22:40:00|8825.3|8822.5|8828.9|8826.1|8835.7|8832.7|8820.8|8817.3|121
1666910700000|2022-10-27 22:45:00|8829.8|8826|8828.9|8825.1|8834.9|8832|8826.4|8822.3|107
1666911000000|2022-10-27 22:50:00|8828.1|8825.3|8826.9|8823.1|8828.1|8825.3|8823.1|8820.1|67
1666911300000|2022-10-27 22:55:00|8827.6|8823.8|8823.9|8821.1|8827.9|8825|8821.1|8818.1|36
1666911600000|2022-10-27 23:00:00|8823.2|8820.4|8821.9|8818.1|8824.9|8821.1|8818.9|8816.1|68
1666911900000|2022-10-27 23:05:00|8823.9|8821.1|8828.9|8826.1|8829.9|8827.1|8823.7|8820.1|28
1666912200000|2022-10-27 23:10:00|8827.9|8825.1|8827.9|8824.1|8834.1|8830.8|8826|8822.9|65
1666912500000|2022-10-27 23:15:00|8826.9|8823.4|8822.8|8820|8827.9|8824.2|8822.8|8820|42
1666912800000|2022-10-27 23:20:00|8822.7|8819.9|8821|8818.2|8824.8|8821|8819.8|8816|32
1666913100000|2022-10-27 23:25:00|8820.8|8818|8820.8|8818|8822.8|8820|8818.7|8815.2|117
1666913400000|2022-10-27 23:30:00|8820.7|8816.9|8818.8|8815|8820.8|8817.4|8815.8|8812.9|52
1666913700000|2022-10-27 23:35:00|8817.8|8815.9|8815.9|8813.1|8820.8|8818|8815.8|8812.8|45
1666914000000|2022-10-27 23:40:00|8815.8|8813|8821.8|8819|8821.9|8819|8815.8|8812.8|41
1666914300000|2022-10-27 23:45:00|8821.9|8818.1|8814.8|8812|8822.9|8820|8814.8|8811.1|113
1666914600000|2022-10-27 23:50:00|8815.6|8811.8|8816.7|8813.9|8816.9|8814|8814.8|8811.8|35
1666914900000|2022-10-27 23:55:00|8816.9|8813.1|8822.7|8819.9|8822.7|8819.9|8814.7|8811.8|46
1666915200000|2022-10-28 00:00:00|8822.9|8819.1|8815.7|8812.9|8826.7|8822.9|8807.4|8803.9|405
1666915500000|2022-10-28 00:05:00|8815.9|8812.1|8825|8821.2|8830.7|8827.1|8815.6|8811.9|179
1666915800000|2022-10-28 00:10:00|8824|8820.7|8831|8827.2|8831.8|8828.9|8817.2|8814.2|412
1666916100000|2022-10-28 00:15:00|8830.8|8828|8825|8821.2|8836|8832.2|8820|8817|257
1666916400000|2022-10-28 00:20:00|8824.8|8822|8832|8828.2|8840|8837.2|8822.8|8819.2|400
1666916700000|2022-10-28 00:25:00|8831|8827.3|8818.1|8814.3|8834.1|8831.2|8816.3|8812.6|129
1666917000000|2022-10-28 00:30:00|8818|8815.2|8819.2|8815.4|8821.1|8817.4|8815.2|8811.4|105
1666917300000|2022-10-28 00:35:00|8820.1|8816.4|8818.4|8815.6|8824.2|8821.1|8817.8|8814.3|56
1666917600000|2022-10-28 00:40:00|8818.2|8814.4|8819.2|8816.4|8821.4|8818.4|8815.2|8812.3|52
1666917900000|2022-10-28 00:45:00|8819.4|8815.6|8821.2|8817.4|8821.3|8818.4|8816.2|8813.2|38
1666918200000|2022-10-28 00:50:00|8821|8818.4|8820.2|8817.4|8827|8823.4|8818|8814.4|87
1666918500000|2022-10-28 00:55:00|8821|8818.2|8819.2|8816.4|8827.2|8823.5|8819.2|8816.2|87
1666918800000|2022-10-28 01:00:00|8820|8816.2|8807.2|8804.4|8821|8817.4|8803.2|8800.4|314
1666919100000|2022-10-28 01:05:00|8807|8803.2|8821|8817.2|8821.1|8817.4|8805|8801.4|221
1666919400000|2022-10-28 01:10:00|8821.1|8817.3|8818.1|8815.3|8828.1|8825.3|8818|8814.3|236
1666919700000|2022-10-28 01:15:00|8818.3|8814.3|8811.1|8808.3|8818.3|8815.3|8806.1|8803.2|200
1666920000000|2022-10-28 01:20:00|8812.1|8807.3|8805.9|8802.1|8812.9|8809.6|8804.1|8801.1|106
1666920300000|2022-10-28 01:25:00|8806.1|8802.3|8802.1|8798.3|8806.9|8803.3|8795.1|8792.1|323
1666920600000|2022-10-28 01:30:00|8801.2|8798.4|8793.9|8790.1|8805.1|8801.4|8792.1|8789.3|219
1666920900000|2022-10-28 01:35:00|8794.1|8790.3|8807.1|8804.3|8809.1|8806.1|8794.1|8790.3|150
1666921200000|2022-10-28 01:40:00|8806.2|8803.3|8813|8810.2|8826|8822.2|8806.2|8803.1|357
1666921500000|2022-10-28 01:45:00|8813.9|8810.1|8811|8808.2|8822|8819.2|8811|8807.4|132
1666921800000|2022-10-28 01:50:00|8811.2|8807.4|8807|8803.2|8811.2|8808.2|8802.2|8799.2|433
1666922100000|2022-10-28 01:55:00|8807.9|8804.2|8811|8807.2|8816|8812.4|8805|8801.2|198
1666922400000|2022-10-28 02:00:00|8810|8806.4|8808|8804.2|8816.1|8813.2|8806|8803.2|159
1666922700000|2022-10-28 02:05:00|8807.1|8804.3|8798|8795.2|8810|8806.2|8797|8793.9|125
1666923000000|2022-10-28 02:10:00|8797.3|8794.5|8798|8794.2|8805|8802.2|8796|8793|227
1666923300000|2022-10-28 02:15:00|8797.8|8794|8803.9|8800.1|8804.9|8802.1|8795|8792|114
1666923600000|2022-10-28 02:20:00|8802.9|8800|8798.9|8796.1|8805.9|8803.1|8796.9|8794|101
1666923900000|2022-10-28 02:25:00|8798.2|8795.4|8798.8|8795|8799.9|8796.3|8793.2|8790|125
1666924200000|2022-10-28 02:30:00|8797.9|8795.1|8801.9|8798.1|8805.3|8802.1|8796.9|8794.1|136
1666924500000|2022-10-28 02:35:00|8802.1|8799.1|8777.7|8773.9|8803.1|8800.1|8777.6|8773.9|469
1666924800000|2022-10-28 02:40:00|8778.7|8774.9|8768.9|8765.1|8779.7|8776.1|8767|8764.1|583
1666925100000|2022-10-28 02:45:00|8768.7|8765.9|8770.9|8768.1|8773.1|8769.1|8764.9|8761.9|328
1666925400000|2022-10-28 02:50:00|8770.7|8767.1|8776.8|8774|8781.7|8778.1|8767.9|8764.9|173
1666925700000|2022-10-28 02:55:00|8777|8773.2|8778.8|8776|8782|8779|8774.8|8771.9|140
1666926000000|2022-10-28 03:00:00|8779.8|8777|8772.8|8770|8781|8777.9|8772.7|8769|142
1666926300000|2022-10-28 03:05:00|8773|8769.2|8765.8|8762|8773|8770|8763.8|8760.2|199
1666926600000|2022-10-28 03:10:00|8765.7|8762.9|8755.8|8753|8768|8765|8754.9|8752.1|338
1666926900000|2022-10-28 03:15:00|8755.9|8752.1|8757.8|8755|8761.9|8758.3|8753.8|8750.6|130
1666927200000|2022-10-28 03:20:00|8758.6|8754.8|8753.6|8749.8|8759.9|8757|8752.8|8749.5|159
1666927500000|2022-10-28 03:25:00|8753.5|8750.7|8756.7|8753.9|8758.8|8755.9|8750.8|8747|200
1666927800000|2022-10-28 03:30:00|8757.6|8753.8|8763.7|8759.9|8764.7|8761.8|8753.6|8749.9|159
1666928100000|2022-10-28 03:35:00|8764.6|8760.8|8768.4|8765.6|8771.6|8768.6|8763|8759.8|193
1666928400000|2022-10-28 03:40:00|8768.6|8764.8|8770.4|8767.6|8773.3|8769.6|8768.4|8764.8|56
1666928700000|2022-10-28 03:45:00|8771.4|8766.6|8771.4|8768.6|8773.2|8769.6|8769.1|8765.8|42
1666929000000|2022-10-28 03:50:00|8771.5|8767.7|8773.4|8770.6|8775.2|8771.9|8768.4|8765.1|66
1666929300000|2022-10-28 03:55:00|8774.2|8770.4|8774.4|8771.6|8774.5|8771.6|8770.4|8767.4|70
1666929600000|2022-10-28 04:00:00|8773.7|8770.9|8775.3|8771.5|8775.5|8772.6|8772.4|8769.4|59
1666929900000|2022-10-28 04:05:00|8775.2|8771.4|8774.2|8770.4|8775.5|8772.5|8770.3|8767.4|45
1666930200000|2022-10-28 04:10:00|8774.3|8770.5|8778.5|8774.7|8779.5|8776.5|8773.2|8770.4|90
1666930500000|2022-10-28 04:15:00|8777.6|8774.8|8774.3|8771.5|8779.5|8776.5|8774.3|8771.5|47
1666930800000|2022-10-28 04:20:00|8774.5|8770.7|8770.6|8766.8|8775.5|8772.5|8768.3|8765.5|95
1666931100000|2022-10-28 04:25:00|8771.3|8767.5|8773.3|8770.5|8774.6|8771.6|8769.7|8766.6|38
1666931400000|2022-10-28 04:30:00|8773.4|8770.6|8777.4|8774.6|8777.7|8774.8|8773.4|8770.6|93
1666931700000|2022-10-28 04:35:00|8777.6|8774.8|8781.6|8777.8|8785.4|8782.1|8774.2|8770.9|196
1666932000000|2022-10-28 04:40:00|8781.4|8778.6|8782.5|8779.7|8785.4|8781.7|8780.5|8777.6|56
1666932300000|2022-10-28 04:45:00|8782.7|8778.9|8782.5|8778.7|8783.7|8780.7|8780.4|8776.7|78
1666932600000|2022-10-28 04:50:00|8782.4|8779.6|8782.5|8778.7|8784|8780.7|8781.2|8777.9|48
1666932900000|2022-10-28 04:55:00|8783.4|8779.7|8778.3|8775.5|8783.4|8779.7|8777.5|8773.7|84
1666933200000|2022-10-28 05:00:00|8778.5|8774.7|8778.5|8775.7|8782.5|8779.7|8773.5|8770.2|113
1666933500000|2022-10-28 05:05:00|8778.6|8774.8|8775.5|8771.7|8780.5|8777.7|8771.3|8767.7|98
1666933800000|2022-10-28 05:10:00|8775.6|8772.7|8773.5|8769.7|8775.6|8772.7|8769.5|8766.5|87
1666934100000|2022-10-28 05:15:00|8772.6|8769.8|8769.6|8765.8|8773.4|8769.8|8768.6|8765.6|70
1666934400000|2022-10-28 05:20:00|8769.4|8766.6|8765.7|8762.9|8771.8|8768.6|8761.7|8758.6|230
1666934700000|2022-10-28 05:25:00|8766.7|8763.9|8762.7|8759.9|8767.7|8764.9|8761.7|8758.1|104
1666935000000|2022-10-28 05:30:00|8762.2|8758.9|8764.4|8761.6|8768.6|8765.6|8753.7|8750.9|285
1666935300000|2022-10-28 05:35:00|8765.4|8761.8|8754.4|8751.6|8767.4|8764.6|8751.5|8748.6|239
1666935600000|2022-10-28 05:40:00|8754.5|8750.7|8753.5|8749.7|8762.4|8758.6|8751.4|8748.4|199
1666935900000|2022-10-28 05:45:00|8752.4|8749.6|8750.5|8746.7|8756.2|8752.9|8747.4|8743.6|181
1666936200000|2022-10-28 05:50:00|8750.4|8747.6|8760.3|8757.5|8765.5|8761.7|8750.4|8746.7|206
1666936500000|2022-10-28 05:55:00|8760.5|8756.7|8766.3|8762.5|8768.5|8765.5|8755.3|8751.5|137
1666936800000|2022-10-28 06:00:00|8766.2|8763.4|8758.3|8754.5|8769.8|8766.5|8756.8|8753|209
1666937100000|2022-10-28 06:05:00|8759.3|8755.5|8761.6|8757.8|8767.3|8763.7|8754.1|8750.8|149
1666937400000|2022-10-28 06:10:00|8760.6|8757.7|8748.6|8744.8|8760.6|8757.8|8747.4|8743.8|209
1666937700000|2022-10-28 06:15:00|8748.7|8745.8|8740.7|8736.9|8748.7|8745.8|8737.4|8734.4|426
1666938000000|2022-10-28 06:20:00|8740.6|8736.8|8752.6|8749.8|8754.6|8750.9|8740.2|8736.8|339
1666938300000|2022-10-28 06:25:00|8753.6|8748.9|8758.6|8755.8|8761.7|8758.8|8749.9|8746.6|316
1666938600000|2022-10-28 06:30:00|8759.6|8756.8|8750.5|8747.7|8760.7|8757.8|8750|8746.7|249
1666938900000|2022-10-28 06:35:00|8750.7|8747.9|8756.5|8753.7|8757.8|8755|8745.5|8742.2|744
1666939200000|2022-10-28 06:40:00|8756.7|8752.9|8755.5|8751.7|8763.5|8759.9|8754.4|8750.7|297
1666939500000|2022-10-28 06:45:00|8754.7|8751.9|8750.5|8747.7|8755.5|8752.2|8745.7|8742|276
1666939800000|2022-10-28 06:50:00|8751.5|8747.9|8747.5|8743.7|8758.5|8755.7|8743.1|8739.8|164
1666940100000|2022-10-28 06:55:00|8746.5|8743.5|8748.5|8744.7|8750.6|8747.7|8743.5|8740.5|156
1666940400000|2022-10-28 07:00:00|8748.3|8745.5|8732.6|8728.8|8755.8|8752.7|8725.5|8722.7|1063
1666940700000|2022-10-28 07:05:00|8732.5|8729.7|8733.6|8730.8|8738.6|8735.7|8726.4|8723.3|465
1666941000000|2022-10-28 07:10:00|8734.4|8730.6|8731.6|8728.8|8737.6|8734.6|8724.7|8721.8|495
1666941300000|2022-10-28 07:15:00|8730.7|8727.9|8729.9|8726.1|8731.6|8727.9|8724.4|8721.3|389
1666941600000|2022-10-28 07:20:00|8729.7|8725.9|8735.7|8732.9|8738.6|8734.9|8722.7|8719.4|506
1666941900000|2022-10-28 07:25:00|8735.9|8732.1|8743.9|8740.1|8745.5|8742.2|8733.6|8729.9|455
1666942200000|2022-10-28 07:30:00|8743.7|8740.9|8734.8|8732|8745.9|8742.1|8733.7|8730|575
1666942500000|2022-10-28 07:35:00|8735.7|8731.9|8737.7|8734.9|8741.8|8738.9|8728.7|8725|361
1666942800000|2022-10-28 07:40:00|8737.8|8734|8729.8|8726|8739.8|8736.9|8727.8|8724.9|323
1666943100000|2022-10-28 07:45:00|8729.7|8726.9|8742.6|8738.8|8745.1|8741.8|8727.7|8724.7|482
1666943400000|2022-10-28 07:50:00|8742.5|8739.7|8748.3|8744.5|8752.5|8749.5|8737.8|8735|722
1666943700000|2022-10-28 07:55:00|8749.3|8745.5|8759.3|8755.5|8761.3|8758|8748.3|8745.5|699
1666944000000|2022-10-28 08:00:00|8760.5|8757.7|8766.4|8762.6|8771.8|8768.6|8756.6|8753.7|1201
1666944300000|2022-10-28 08:05:00|8766.6|8763.6|8765.6|8761.8|8771.6|8768.3|8757.6|8754.3|518
1666944600000|2022-10-28 08:10:00|8765.4|8761.6|8795.3|8792.5|8795.3|8792.5|8764.6|8760.9|1100
1666944900000|2022-10-28 08:15:00|8795.4|8791.6|8807.1|8804.3|8816.1|8813.1|8794.3|8790.5|1838
1666945200000|2022-10-28 08:20:00|8807.2|8803.4|8815.2|8812.4|8830.1|8827.3|8806.1|8803.1|1354
1666945500000|2022-10-28 08:25:00|8816.1|8812.3|8797.1|8794.3|8828.2|8825.4|8794.9|8792.1|1856
1666945800000|2022-10-28 08:30:00|8797.2|8794.4|8798.2|8795.4|8808.4|8805.1|8791.2|8788.3|1450
1666946100000|2022-10-28 08:35:00|8798.4|8794.6|8779.2|8776.4|8800.4|8797.4|8777.8|8773.5|610
1666946400000|2022-10-28 08:40:00|8780|8776.2|8778.2|8775.4|8780.2|8777.4|8756.7|8753.9|1081
1666946700000|2022-10-28 08:45:00|8777.5|8774.7|8786.2|8782.4|8788.2|8784.7|8767.2|8764.2|536
1666947000000|2022-10-28 08:50:00|8787.2|8783.4|8780.1|8777.3|8790|8786.4|8773.1|8770.2|353
1666947300000|2022-10-28 08:55:00|8780.3|8776.5|8763.1|8759.3|8781.6|8778.3|8761.1|8758.2|496
1666947600000|2022-10-28 09:00:00|8763|8760.2|8737.4|8734.6|8764.3|8761.3|8732.4|8729.5|1012
1666947900000|2022-10-28 09:05:00|8736.7|8733.9|8742.3|8738.5|8744.6|8741.6|8723.4|8720.1|1143
1666948200000|2022-10-28 09:10:00|8742.6|8738.8|8744.4|8741.6|8751.3|8747.6|8731.4|8728.6|666
1666948500000|2022-10-28 09:15:00|8745.4|8741.1|8743.4|8740.6|8747.4|8743.8|8728.6|8724.9|729
1666948800000|2022-10-28 09:20:00|8744.2|8740.4|8756.5|8753.7|8759.5|8756.2|8741.7|8738.7|747
1666949100000|2022-10-28 09:25:00|8756.4|8753.6|8765.4|8762.6|8769.9|8766.6|8751.8|8748.9|670
1666949400000|2022-10-28 09:30:00|8765.5|8761.7|8756.4|8753.6|8765.5|8762.4|8753.4|8750.4|435
1666949700000|2022-10-28 09:35:00|8756.5|8752.7|8739.7|8735.9|8756.5|8753.6|8739.7|8735.9|503
1666950000000|2022-10-28 09:40:00|8738.8|8736|8744.3|8740.5|8747.8|8744.5|8730.5|8727.7|510
1666950300000|2022-10-28 09:45:00|8744.5|8740.7|8753.3|8750.5|8757.5|8754.5|8741.3|8738.4|347
1666950600000|2022-10-28 09:50:00|8753.5|8749.7|8765|8762.2|8769|8765.3|8750.3|8747.3|611
1666950900000|2022-10-28 09:55:00|8764|8761.2|8770.8|8767|8771|8767.3|8754|8750.3|360
1666951200000|2022-10-28 10:00:00|8771|8767.2|8771|8768.2|8778.8|8776|8768|8765.2|455
1666951500000|2022-10-28 10:05:00|8770.8|8767.2|8777.9|8775.1|8779.3|8776.1|8763.9|8761.1|446
1666951800000|2022-10-28 10:10:00|8778.1|8774.1|8777.9|8775.1|8781.8|8778.5|8774.9|8772|314
1666952100000|2022-10-28 10:15:00|8778.8|8775|8774.8|8771|8788.8|8785.8|8772.1|8769.3|513
1666952400000|2022-10-28 10:20:00|8773.9|8770.1|8780.7|8776.9|8783.1|8780.1|8769.9|8767|271
1666952700000|2022-10-28 10:25:00|8779.9|8777.1|8786.6|8782.8|8792.6|8789.8|8777.9|8775.1|407
1666953000000|2022-10-28 10:30:00|8785.7|8782.9|8790.7|8786.9|8793.7|8790.8|8779.5|8776.7|595
1666953300000|2022-10-28 10:35:00|8791.4|8787.6|8788.5|8785.7|8801.7|8798.8|8786.5|8782.9|445
1666953600000|2022-10-28 10:40:00|8789.4|8785.6|8792.7|8788.9|8797.5|8794.6|8788.5|8784.9|221
1666953900000|2022-10-28 10:45:00|8793.5|8790.7|8796.5|8793.7|8799.4|8796.1|8790.5|8787.7|476
1666954200000|2022-10-28 10:50:00|8796.7|8792.9|8811.5|8808.7|8811.7|8808.7|8789.8|8786|681
1666954500000|2022-10-28 10:55:00|8811.3|8808.5|8803.5|8800.7|8816|8812.7|8800.3|8796.7|593
1666954800000|2022-10-28 11:00:00|8804.5|8800.8|8811.5|8808.7|8814.6|8811.7|8802.3|8799.5|522
1666955100000|2022-10-28 11:05:00|8812.5|8809.2|8803.5|8800.7|8813|8809.7|8801.6|8798.7|300
1666955400000|2022-10-28 11:10:00|8802.5|8799.7|8819.3|8816.5|8821.6|8818.3|8800.3|8796.5|619
1666955700000|2022-10-28 11:15:00|8819.1|8816.3|8817.1|8814.3|8825.3|8822|8813.1|8809.5|1502
1666956000000|2022-10-28 11:20:00|8817.3|8813.5|8813.8|8811|8821.9|8819|8810.6|8807|701
1666956300000|2022-10-28 11:25:00|8814.6|8810.8|8808.4|8805.6|8814.8|8811.1|8802.1|8799.3|558
1666956600000|2022-10-28 11:30:00|8809.1|8806.3|8806.4|8803.6|8812.2|8808.6|8800.4|8797.1|548
1666956900000|2022-10-28 11:35:00|8806.2|8803.4|8809.4|8806.6|8818.4|8815.6|8804.4|8800.7|360
1666957200000|2022-10-28 11:40:00|8808.5|8805.6|8803.4|8800.6|8812.4|8809.6|8799.4|8796.4|353
1666957500000|2022-10-28 11:45:00|8804.2|8800.4|8808|8805.2|8811|8808.2|8801.7|8798.6|344
1666957800000|2022-10-28 11:50:00|8808.3|8805.5|8800.8|8798|8810.5|8807.7|8797.8|8794.8|372
1666958100000|2022-10-28 11:55:00|8801.5|8798.7|8794|8791.2|8803|8800|8792|8789.2|595
1666958400000|2022-10-28 12:00:00|8793.3|8790.5|8785.9|8783.1|8794.8|8791.5|8781.1|8778.1|1044
1666958700000|2022-10-28 12:05:00|8786.1|8782.3|8786.2|8783.4|8787.4|8783.6|8774.9|8771.5|935
1666959000000|2022-10-28 12:10:00|8785.4|8782.6|8790.9|8788.1|8796.6|8793.8|8784.2|8781.3|1374
1666959300000|2022-10-28 12:15:00|8791.9|8788.9|8779.2|8776.4|8792.1|8789.1|8779.2|8776.4|525
1666959600000|2022-10-28 12:20:00|8780.1|8776.3|8770.8|8768|8780.4|8776.7|8764.7|8761.9|2301
1666959900000|2022-10-28 12:25:00|8771.7|8767.9|8773.8|8770|8773.8|8770.9|8757.8|8754.2|787
1666960200000|2022-10-28 12:30:00|8774.2|8770.4|8787.8|8785|8820.7|8816.9|8762.7|8759|2756
1666960500000|2022-10-28 12:35:00|8788.6|8784.8|8783.1|8780.3|8793.8|8791|8763.4|8760.5|2338
1666960800000|2022-10-28 12:40:00|8784|8780.2|8794.8|8791|8796|8792.9|8775.1|8772.1|1647
1666961100000|2022-10-28 12:45:00|8795.5|8792|8752.3|8748.5|8796.7|8793.4|8746.6|8743.7|1780
1666961400000|2022-10-28 12:50:00|8752.4|8748.6|8764.1|8761.3|8767.3|8763.5|8747.6|8744.5|942
1666961700000|2022-10-28 12:55:00|8765|8761.2|8781.6|8778.8|8789.5|8785.7|8757.1|8753.3|1582
1666962000000|2022-10-28 13:00:00|8781.5|8778.7|8799.1|8795.3|8802.3|8798.7|8760.9|8758|3894
1666962300000|2022-10-28 13:05:00|8798.1|8795|8759.6|8755.8|8801.6|8798.7|8756.9|8754|2463
1666962600000|2022-10-28 13:10:00|8759.8|8756|8772.7|8769.9|8774.6|8771.6|8735.1|8732.1|2703
1666962900000|2022-10-28 13:15:00|8773.6|8769.8|8760.7|8756.9|8776.6|8773.6|8752.9|8749.4|1566
1666963200000|2022-10-28 13:20:00|8760.6|8757.8|8748.4|8745.6|8763.6|8760.6|8743.7|8740.8|1755
1666963500000|2022-10-28 13:25:00|8747.7|8744.9|8747.4|8744.6|8757.5|8754.6|8739.7|8736.7|1651
1666963800000|2022-10-28 13:30:00|8747.5|8743.7|8776|8773.2|8794.1|8791.3|8745|8741.4|3051
1666964100000|2022-10-28 13:35:00|8775|8772.2|8781.9|8779.1|8783.2|8780.2|8758.4|8754.7|1978
1666964400000|2022-10-28 13:40:00|8782|8778.2|8787|8783.2|8790.2|8787.2|8768.5|8765.6|1913
1666964700000|2022-10-28 13:45:00|8787.2|8783.4|8791.3|8788.5|8797.9|8794.6|8777.3|8774.4|2092
1666965000000|2022-10-28 13:50:00|8790.3|8787.5|8813.2|8809.4|8830.4|8827.3|8779|8775.4|5339
1666965300000|2022-10-28 13:55:00|8812.2|8809.2|8809|8805.2|8821.9|8818.9|8801.7|8798.4|2572
1666965600000|2022-10-28 14:00:00|8808.9|8805.1|8806.4|8803.6|8832.1|8829.3|8788.3|8785.4|6431
1666965900000|2022-10-28 14:05:00|8807.2|8803.4|8797.5|8794.7|8828|8825.1|8790.8|8788|2166
1666966200000|2022-10-28 14:10:00|8797.7|8794.9|8785.8|8782|8809.3|8805.5|8777.7|8774.9|2121
1666966500000|2022-10-28 14:15:00|8785.7|8781.9|8772.1|8769.3|8785.7|8782.9|8761.4|8758.6|2240
1666966800000|2022-10-28 14:20:00|8771.4|8768.6|8754.4|8751.6|8776.1|8773.2|8754.4|8751.5|1205
1666967100000|2022-10-28 14:25:00|8754.3|8750.5|8788.8|8786|8794.8|8791.8|8753.4|8750.5|1781
1666967400000|2022-10-28 14:30:00|8788.6|8785.8|8782.1|8779.3|8801.6|8798.8|8777.9|8775.1|2589
1666967700000|2022-10-28 14:35:00|8781.9|8779.1|8768.9|8766.1|8784.9|8781.6|8767.7|8764.1|2499
1666968000000|2022-10-28 14:40:00|8769.7|8765.9|8781.6|8778.8|8789.4|8786.1|8762.7|8759.9|1409
1666968300000|2022-10-28 14:45:00|8782.2|8779.4|8788.6|8785.8|8795.2|8791.6|8776.6|8773.6|1435
1666968600000|2022-10-28 14:50:00|8788.7|8784.9|8781.4|8777.6|8791.6|8788.8|8765.2|8761.9|1638
1666968900000|2022-10-28 14:55:00|8780.5|8777.7|8775.8|8772|8785.7|8782.7|8766.9|8763.7|1034
1666969200000|2022-10-28 15:00:00|8777|8774.2|8766.7|8762.9|8778.7|8775.7|8760.5|8757|1341
1666969500000|2022-10-28 15:05:00|8766.5|8763.7|8750.8|8748|8770.5|8766.7|8749|8746.2|1315
1666969800000|2022-10-28 15:10:00|8751|8748.2|8699.1|8696.3|8758.3|8755|8694.1|8691.3|4536
1666970100000|2022-10-28 15:15:00|8697.5|8693.7|8734.8|8732|8735.9|8733|8670.6|8667.6|7491
1666970400000|2022-10-28 15:20:00|8735.1|8732.3|8706.1|8703.3|8748.8|8746|8700.1|8697.1|3203
1666970700000|2022-10-28 15:25:00|8706.9|8703.1|8724.1|8721.3|8732.9|8729.1|8699.9|8697.1|2753
1666971000000|2022-10-28 15:30:00|8723.7|8720.9|8749.7|8746.9|8749.7|8746.9|8720.9|8717.3|2017
1666971300000|2022-10-28 15:35:00|8749.9|8746.1|8756.7|8753.9|8756.7|8753.9|8738.6|8734.8|1345
1666971600000|2022-10-28 15:40:00|8756.9|8753.1|8755.2|8751.4|8757.7|8754.9|8744.4|8741.6|1420
1666971900000|2022-10-28 15:45:00|8754.4|8751.6|8757.2|8753.4|8767.4|8764.6|8753.4|8750.6|1325
1666972200000|2022-10-28 15:50:00|8757.4|8753.6|8748.4|8745.6|8761.2|8758.4|8747.4|8744.4|1501
1666972500000|2022-10-28 15:55:00|8748|8745.2|8741.3|8738.5|8753.2|8749.6|8735.4|8732.4|1262
1666972800000|2022-10-28 16:00:00|8741.5|8737.7|8732.2|8729.4|8744.5|8741.5|8731.3|8728|1349
1666973100000|2022-10-28 16:05:00|8732.3|8729.5|8698.6|8695.8|8732.5|8729.5|8698.5|8695.7|2717
1666973400000|2022-10-28 16:10:00|8698.8|8696|8725.1|8721.3|8730.1|8727.3|8686.8|8684|1841
1666973700000|2022-10-28 16:15:00|8724.3|8721.5|8711.6|8708.8|8729|8725.3|8710.3|8707.5|1026
1666974000000|2022-10-28 16:20:00|8711.3|8708.5|8744.8|8741|8747.1|8743.8|8711.3|8708.3|1322
1666974300000|2022-10-28 16:25:00|8744.6|8741.8|8733.8|8730|8747.6|8744.2|8732.9|8730|878
1666974600000|2022-10-28 16:30:00|8733.6|8730.8|8741.6|8737.8|8741.8|8738.8|8731.6|8728.7|725
1666974900000|2022-10-28 16:35:00|8741.8|8738|8729.6|8726.8|8743.6|8740.8|8721.9|8719.1|1071
1666975200000|2022-10-28 16:40:00|8730.4|8726.6|8728.6|8725.8|8734.6|8730.9|8720.2|8717.3|969
1666975500000|2022-10-28 16:45:00|8727.7|8724.9|8739.6|8736.8|8747.6|8743.8|8723.9|8720.6|1329
1666975800000|2022-10-28 16:50:00|8740.6|8737.6|8729.9|8727.1|8740.9|8737.8|8725|8722.2|794
1666976100000|2022-10-28 16:55:00|8729.2|8726.4|8713.2|8710.4|8729.9|8726.4|8706.3|8703.4|1363
1666976400000|2022-10-28 17:00:00|8713.5|8710.7|8722.3|8719.5|8723.3|8720.5|8705.3|8702.5|1045
1666976700000|2022-10-28 17:05:00|8723.2|8719.4|8717.8|8715|8726.2|8723.4|8706.1|8703.2|1170
1666977000000|2022-10-28 17:10:00|8718.7|8714.9|8720.1|8717.3|8723.1|8720.3|8712.6|8709.8|739
1666977300000|2022-10-28 17:15:00|8721.1|8718.2|8697.6|8693.8|8724|8720.3|8696.4|8693.6|1324
1666977600000|2022-10-28 17:20:00|8697.4|8694.6|8713.1|8710.3|8714.9|8711.1|8692.6|8689.5|1318
1666977900000|2022-10-28 17:25:00|8712.1|8709.3|8707.9|8704.1|8716.8|8714|8702.9|8700|1050
1666978200000|2022-10-28 17:30:00|8707.8|8705|8718.7|8715.9|8719.7|8716.9|8698.2|8694.4|1016
1666978500000|2022-10-28 17:35:00|8718.6|8715.8|8701.1|8698.3|8718.9|8715.9|8698.1|8695.1|1111
1666978800000|2022-10-28 17:40:00|8702.1|8699.3|8695|8692.2|8702.9|8700.1|8691.2|8688.2|737
1666979100000|2022-10-28 17:45:00|8694.2|8691.4|8696|8693.2|8699|8696.2|8691|8688.2|538
1666979400000|2022-10-28 17:50:00|8696.2|8693.4|8711.2|8707.4|8712.4|8709.2|8695.2|8692.2|1097
1666979700000|2022-10-28 17:55:00|8711|8708.2|8708|8705.2|8712.8|8709.9|8705.2|8702.2|809
1666980000000|2022-10-28 18:00:00|8708.8|8705|8716.3|8713.5|8721.2|8717.5|8707|8704|1701
1666980300000|2022-10-28 18:05:00|8717.2|8713.4|8718.3|8715.5|8720.3|8717.5|8700.3|8697.4|1648
1666980600000|2022-10-28 18:10:00|8719|8716.2|8742.7|8739.9|8742.8|8739.9|8718.3|8715.4|2838
1666980900000|2022-10-28 18:15:00|8743.5|8739.7|8759|8756.2|8763.8|8760.5|8735.3|8731.7|3406
1666981200000|2022-10-28 18:20:00|8759.8|8756|8726.9|8724.1|8762|8758.9|8710|8706.7|3594
1666981500000|2022-10-28 18:25:00|8727.1|8723.1|8747.6|8744.8|8756.4|8753.5|8715.8|8712.8|7046
1666981800000|2022-10-28 18:30:00|8747.4|8744.6|8747.8|8744|8751.6|8748.1|8741.9|8738.3|2282
1666982100000|2022-10-28 18:35:00|8748.1|8744.3|8753.7|8749.9|8754.7|8751.1|8744.8|8741.6|1000
1666982400000|2022-10-28 18:40:00|8753.6|8749.8|8753.1|8749.3|8753.7|8750.1|8744.9|8742.1|608
1666982700000|2022-10-28 18:45:00|8752.2|8749.4|8748.4|8744.6|8753.9|8751.1|8747.2|8744.2|384
1666983000000|2022-10-28 18:50:00|8748.2|8745.4|8752.5|8749.7|8753.2|8749.9|8747.2|8744.2|571
1666983300000|2022-10-28 18:55:00|8752.7|8749.9|8757.8|8755|8763|8759.7|8751.9|8749.1|901
1666983600000|2022-10-28 19:00:00|8758.7|8754.9|8769.7|8766.9|8771.7|8768.9|8756.7|8753.2|642
1666983900000|2022-10-28 19:05:00|8769.8|8767|8767.8|8765|8771.8|8769|8761.7|8757.9|406
1666984200000|2022-10-28 19:10:00|8767.7|8764.9|8772.1|8769.3|8780|8777.2|8766.8|8764|746
1666984500000|2022-10-28 19:15:00|8773|8769.2|8772.1|8769.3|8777.6|8774.3|8772.1|8768.5|550
1666984800000|2022-10-28 19:20:00|8773|8769.2|8773.3|8769.5|8773.3|8770.3|8769.1|8766.2|402
1666985100000|2022-10-28 19:25:00|8772.4|8768.6|8766.6|8763.8|8773.4|8770.5|8763.8|8760.6|268
1666985400000|2022-10-28 19:30:00|8765.6|8762.8|8760.6|8756.8|8766.6|8763.6|8758.4|8755.6|214
1666985700000|2022-10-28 19:35:00|8760.4|8757.6|8766.4|8763.6|8766.4|8763.6|8758.6|8755.4|155
1666986000000|2022-10-28 19:40:00|8766.6|8762.8|8770.2|8766.4|8771.6|8768.6|8764.6|8761.4|303
1666986300000|2022-10-28 19:45:00|8769.4|8766.6|8771|8768.2|8772.5|8769.2|8766.4|8763.4|357
1666986600000|2022-10-28 19:50:00|8771.9|8768.1|8775.4|8771.6|8775.5|8772.6|8768|8764.7|513
1666986900000|2022-10-28 19:55:00|8774.4|8772.4|8776.3|8773.5|8777.7|8774.7|8769|8765.5|325
1666987200000|2022-10-28 20:00:00|8777.2|8773.4|8777.2|8773.4|8778.3|8775.5|8774.3|8771.2|234
1666987500000|2022-10-28 20:05:00|8777.3|8773.5|8784.3|8781.5|8785.3|8782.5|8777.2|8773.4|120
1666987800000|2022-10-28 20:10:00|8785.3|8781.7|8781.1|8777.3|8785.3|8782.5|8776.3|8773.3|104
1666988100000|2022-10-28 20:15:00|8781.3|8778.3|8782.3|8779.5|8782.3|8779.5|8776.3|8772.6|157
1666988400000|2022-10-28 20:20:00|8782.4|8779.6|8786.3|8782.5|8787.4|8784.3|8779.1|8775.6|247
1666988700000|2022-10-28 20:25:00|8785.4|8782.6|8787.2|8784.4|8788.1|8784.8|8785.1|8781.5|115
1666989000000|2022-10-28 20:30:00|8787.1|8783.4|8789.2|8785.4|8791.2|8788.3|8787.1|8783.4|78
1666989300000|2022-10-28 20:35:00|8789.1|8786.3|8786.5|8782.7|8792.4|8787.4|8786.5|8782.7|103
1666989600000|2022-10-28 20:40:00|8786|8782.2|8788.5|8784.7|8789.2|8785.4|8783.5|8779.7|173
1666989900000|2022-10-28 20:45:00|8789|8785.2|8793.2|8789.4|8793.9|8790.4|8786.2|8782.7|118
1666990200000|2022-10-28 20:50:00|8792.5|8788.7|8792.2|8788.4|8795.2|8792.1|8787.3|8784.2|162
1666990500000|2022-10-28 20:55:00|8792|8788.2|8795.3|8791.5|8797|8793.7|8791.2|8788.2|139
1667167200000|2022-10-30 22:00:00|8813.3|8809.5|8794|8790.2|8815.8|8810.6|8783.5|8779.7|304
1667167500000|2022-10-30 22:05:00|8794.3|8790.5|8792.3|8788.5|8797.7|8792.9|8781.7|8776.7|225
1667167800000|2022-10-30 22:10:00|8792.8|8789|8792.3|8788.5|8798.1|8795.1|8779.9|8776.1|218
1667168100000|2022-10-30 22:15:00|8792.1|8789.3|8787.3|8783.5|8801.5|8796.5|8787.3|8783.5|157
1667168400000|2022-10-30 22:20:00|8785.9|8783.1|8788.3|8784.5|8790.5|8787.5|8785.3|8782|31
1667168700000|2022-10-30 22:25:00|8789.1|8785.5|8785.3|8781.5|8789.6|8786.3|8784.3|8781.5|38
1667169000000|2022-10-30 22:30:00|8785.9|8782.1|8783.3|8779.5|8792.1|8788.3|8782.3|8779.3|132
1667169300000|2022-10-30 22:35:00|8782.3|8779.3|8782.2|8779.4|8792.2|8788.4|8781.4|8778.4|122
1667169600000|2022-10-30 22:40:00|8784.5|8780.7|8785.2|8781.4|8791|8787.2|8781.2|8777.4|97
1667169900000|2022-10-30 22:45:00|8786|8782.2|8783.2|8779.4|8787.2|8784.4|8781.2|8778.2|39
1667170200000|2022-10-30 22:50:00|8782.2|8779.2|8781.2|8777.4|8784.2|8781.4|8780.2|8776.6|43
1667170500000|2022-10-30 22:55:00|8780.2|8777.2|8784.2|8780.4|8785.7|8782.4|8780.2|8777.2|63
1667170800000|2022-10-30 23:00:00|8784.8|8782|8782.2|8779.4|8786.4|8782.7|8780.2|8777.2|57
1667171100000|2022-10-30 23:05:00|8783.2|8779.7|8778.1|8774.3|8784|8780.2|8777.1|8774|66
1667171400000|2022-10-30 23:10:00|8777.1|8773.5|8780.9|8777.1|8783.9|8780.3|8776.3|8773.3|53
1667171700000|2022-10-30 23:15:00|8781.4|8778.1|8782.1|8778.3|8785.3|8782.3|8779.1|8776.1|77
1667172000000|2022-10-30 23:20:00|8781.9|8779.1|8784.1|8781.3|8786.4|8783.1|8781.9|8778.3|34
1667172300000|2022-10-30 23:25:00|8784.9|8781.1|8778.1|8775.3|8788.6|8785.1|8777.1|8773.3|48
1667172600000|2022-10-30 23:30:00|8779.1|8776.3|8775.9|8772.1|8780.1|8777.1|8771.1|8767.3|82
1667172900000|2022-10-30 23:35:00|8775.1|8772.3|8775.1|8771.3|8778.3|8775.3|8774.1|8771.1|51
1667173200000|2022-10-30 23:40:00|8774.3|8771.5|8777|8774.2|8777|8774.2|8770|8766.4|90
1667173500000|2022-10-30 23:45:00|8778|8775.2|8785.6|8781.8|8787.2|8784.2|8778|8774.2|145
1667173800000|2022-10-30 23:50:00|8784.8|8782|8785.8|8782|8786.5|8783.2|8783.8|8780|22
1667174100000|2022-10-30 23:55:00|8785.6|8782.8|8788|8785.2|8789.2|8786.2|8783.8|8780.2|46
1667174400000|2022-10-31 00:00:00|8788.2|8784.4|8794|8790.2|8794.2|8791.2|8787.6|8784|213
1667174700000|2022-10-31 00:05:00|8793.8|8791|8799|8796.2|8804.2|8801.2|8793.8|8791|278
1667175000000|2022-10-31 00:10:00|8800|8797|8790|8786.2|8800.2|8797|8786.8|8783.2|157
1667175300000|2022-10-31 00:15:00|8790.4|8787.6|8786.7|8782.9|8790.9|8788.1|8784|8780.9|83
1667175600000|2022-10-31 00:20:00|8786.9|8783.1|8777.9|8775.1|8786.9|8783.3|8777.9|8774.9|130
1667175900000|2022-10-31 00:25:00|8778.1|8774.3|8778.7|8774.9|8778.7|8775.9|8771.9|8768.8|109
1667176200000|2022-10-31 00:30:00|8777.9|8775.1|8779.9|8776.1|8783.1|8780.1|8773.9|8771.1|81
1667176500000|2022-10-31 00:35:00|8779.7|8775.9|8775.9|8773.1|8783.2|8779.9|8773.7|8770.1|86
1667176800000|2022-10-31 00:40:00|8775.7|8772.9|8771.7|8767.9|8779.7|8776.7|8771.6|8767.9|71
1667177100000|2022-10-31 00:45:00|8771.9|8768.1|8767.6|8763.8|8771.9|8768.6|8761.9|8758.9|230
1667177400000|2022-10-31 00:50:00|8766.6|8763|8762.8|8760|8769.6|8766|8760.8|8757.8|139
1667177700000|2022-10-31 00:55:00|8763.6|8759.8|8759.8|8757|8763.8|8761|8758.6|8754.8|107
1667178000000|2022-10-31 01:00:00|8760|8756.2|8755.8|8752|8763.6|8760|8754.6|8751|445
1667178300000|2022-10-31 01:05:00|8756.6|8753.8|8761.4|8758.6|8774.4|8770.8|8751.6|8747.8|880
1667178600000|2022-10-31 01:10:00|8762|8759.2|8775.4|8771.6|8775.8|8772.8|8761.6|8757.8|270
1667178900000|2022-10-31 01:15:00|8775.6|8771.8|8766.4|8763.6|8775.6|8772.6|8761.2|8757.5|198
1667179200000|2022-10-31 01:20:00|8766.2|8763.4|8766.3|8762.5|8770.1|8766.8|8763.1|8759.5|76
1667179500000|2022-10-31 01:25:00|8765.5|8762.7|8758.3|8755.5|8767.3|8763.5|8758.3|8755.5|133
1667179800000|2022-10-31 01:30:00|8759.3|8756.5|8739.7|8736.9|8760.5|8757.5|8738.7|8735.9|503
1667180100000|2022-10-31 01:35:00|8738.9|8735.9|8744.7|8741.9|8745.9|8742.9|8731.7|8728.7|372
1667180400000|2022-10-31 01:40:00|8744.9|8741.1|8732.3|8728.5|8745.2|8741.9|8730.7|8727.1|262
1667180700000|2022-10-31 01:45:00|8732.1|8729.3|8716.7|8712.9|8735.1|8731.5|8713.3|8709.7|596
1667181000000|2022-10-31 01:50:00|8716.5|8713.7|8706.7|8703.9|8721.8|8718.5|8706.7|8703.9|299
1667181300000|2022-10-31 01:55:00|8706.2|8702.9|8704.2|8700.4|8708.2|8704.9|8698.4|8695.4|439
1667181600000|2022-10-31 02:00:00|8703.4|8700.6|8687.4|8684.6|8705.4|8701.8|8684.4|8681.6|626
1667181900000|2022-10-31 02:05:00|8688.4|8683.8|8661.6|8657.8|8689.6|8686.6|8659.6|8656.8|1273
1667182200000|2022-10-31 02:10:00|8661.4|8658.6|8667.8|8665|8669.6|8666.6|8647.4|8644.6|1051
1667182500000|2022-10-31 02:15:00|8667.6|8664.8|8679.4|8676.6|8680.4|8676.6|8666.6|8663.6|271
1667182800000|2022-10-31 02:20:00|8679.6|8675.8|8683.4|8680.6|8687.2|8683.6|8676.4|8673.1|210
1667183100000|2022-10-31 02:25:00|8684.2|8680.4|8687.3|8684.5|8693|8689.4|8683.6|8679.8|241
1667183400000|2022-10-31 02:30:00|8687.5|8683.7|8695.3|8692.5|8700.9|8697.3|8683.3|8680.2|329
1667183700000|2022-10-31 02:35:00|8696.1|8692.3|8709.3|8705.5|8709.5|8706.5|8695.3|8692.3|310
1667184000000|2022-10-31 02:40:00|8709.1|8706.3|8708.5|8705.7|8714.3|8711.3|8705.3|8702.3|237
1667184300000|2022-10-31 02:45:00|8708.7|8704.9|8707.3|8703.5|8709.7|8706.7|8701.5|8698.5|179
1667184600000|2022-10-31 02:50:00|8707.5|8703.7|8709.5|8706.7|8710.5|8707.5|8704.5|8701.5|92
1667184900000|2022-10-31 02:55:00|8709.7|8706.9|8710.5|8706.7|8713.3|8710.1|8707.5|8704.4|145
1667185200000|2022-10-31 03:00:00|8710.3|8707.5|8700.4|8697.6|8711.5|8707.7|8696.4|8693.4|240
1667185500000|2022-10-31 03:05:00|8700.6|8696.8|8699.4|8695.6|8701.6|8697.8|8689.4|8686.4|148
1667185800000|2022-10-31 03:10:00|8699.2|8696.4|8705.4|8701.6|8709.6|8706.6|8699.2|8696.4|137
1667186100000|2022-10-31 03:15:00|8704.6|8701.8|8700.4|8697.6|8707.4|8704.2|8698.6|8695.3|146
1667186400000|2022-10-31 03:20:00|8700.6|8696.8|8703.4|8700.6|8706.2|8702.6|8698.2|8694.6|104
1667186700000|2022-10-31 03:25:00|8704.4|8701.6|8704.4|8701.6|8709.7|8706.6|8703.4|8700.6|77
1667187000000|2022-10-31 03:30:00|8704.6|8700.8|8705.4|8701.6|8707.4|8704.4|8700.6|8697.6|48
1667187300000|2022-10-31 03:35:00|8704.6|8701.8|8699.3|8696.5|8706.4|8703.3|8697.3|8694.3|129
1667187600000|2022-10-31 03:40:00|8698.3|8695.5|8695.3|8691.5|8700.3|8696.7|8694.3|8691.3|109
1667187900000|2022-10-31 03:45:00|8694.5|8691.7|8700.3|8696.5|8702.5|8699.5|8693.3|8690.5|41
1667188200000|2022-10-31 03:50:00|8699.5|8696.7|8697.3|8693.5|8702.5|8699.5|8695.3|8691.5|62
1667188500000|2022-10-31 03:55:00|8696.5|8693.7|8694.5|8690.7|8698.3|8694.5|8692.7|8689.7|38
1667188800000|2022-10-31 04:00:00|8693.5|8690.5|8693.3|8689.5|8695.3|8692.5|8692.3|8688.5|42
1667189100000|2022-10-31 04:05:00|8692.5|8689.7|8694.2|8691.4|8695|8691.5|8690.3|8687.5|28
1667189400000|2022-10-31 04:10:00|8694.5|8691.7|8693|8690.2|8695.4|8692.4|8690.4|8687.6|46
1667189700000|2022-10-31 04:15:00|8693.2|8690.4|8692.2|8688.4|8694.2|8690.6|8691.2|8688.2|19
1667190000000|2022-10-31 04:20:00|8692|8689.2|8679.6|8675.8|8692.2|8689.4|8674.8|8671.8|359
1667190300000|2022-10-31 04:25:00|8679.8|8676.8|8682.6|8678.8|8683.4|8679.6|8677.4|8673.8|68
1667190600000|2022-10-31 04:30:00|8681.6|8677.8|8689.2|8686.4|8692.2|8688.4|8677.6|8674.8|161
1667190900000|2022-10-31 04:35:00|8690|8686.2|8685.2|8682.4|8690.2|8686.7|8684.2|8681|73
1667191200000|2022-10-31 04:40:00|8686.2|8683.4|8686.1|8682.3|8688.2|8684.4|8684.1|8680.8|23
1667191500000|2022-10-31 04:45:00|8685.1|8681.3|8682.3|8679.5|8685.1|8681.9|8681.1|8677.5|85
1667191800000|2022-10-31 04:50:00|8682.1|8678.5|8684.1|8681.3|8685.3|8682.3|8681.8|8678.3|37
1667192100000|2022-10-31 04:55:00|8684.3|8680.5|8687.3|8683.5|8687.3|8684.3|8683.1|8680.1|25
1667192400000|2022-10-31 05:00:00|8686.5|8683.7|8689.9|8686.1|8694.1|8690.3|8683.1|8680.3|97
1667192700000|2022-10-31 05:05:00|8690.1|8686.3|8695.1|8691.3|8699.1|8696.3|8689.1|8686.1|66
1667193000000|2022-10-31 05:10:00|8694.1|8690.5|8689.3|8685.5|8694.3|8690.5|8687.8|8684.3|79
1667193300000|2022-10-31 05:15:00|8688.3|8684.3|8698|8695.2|8699|8696.2|8686.1|8683|124
1667193600000|2022-10-31 05:20:00|8697|8694.2|8694|8691.2|8699|8695.4|8694|8691|74
1667193900000|2022-10-31 05:25:00|8695|8692.2|8694|8691.2|8698.2|8695.2|8689|8686|96
1667194200000|2022-10-31 05:30:00|8694.2|8690.4|8687.2|8683.4|8694.2|8690.4|8683.2|8680.2|145
1667194500000|2022-10-31 05:35:00|8687.6|8684.8|8681|8677.2|8691|8687.4|8676|8672.4|147
1667194800000|2022-10-31 05:40:00|8681.2|8678.4|8680|8677.2|8682.2|8679.2|8676.8|8673.2|62
1667195100000|2022-10-31 05:45:00|8680.2|8676.4|8667.9|8664.1|8680.2|8676.4|8666.2|8662.4|291
1667195400000|2022-10-31 05:50:00|8667.2|8664.4|8669.9|8666.1|8671.4|8668.1|8666.2|8662.9|91
1667195700000|2022-10-31 05:55:00|8670.1|8666.3|8685.1|8681.3|8685.9|8682.3|8667.9|8665.1|155
1667196000000|2022-10-31 06:00:00|8684.1|8680.7|8677.9|8674.1|8684.1|8681.1|8671.6|8668.3|195
1667196300000|2022-10-31 06:05:00|8678.1|8674.3|8675.9|8673.1|8680.5|8677.1|8668.9|8665.9|119
1667196600000|2022-10-31 06:10:00|8676.9|8673.4|8659.3|8656.5|8677.7|8674.1|8659.3|8656|217
1667196900000|2022-10-31 06:15:00|8660.3|8657.5|8652.3|8648.5|8666.5|8663.5|8651.3|8648.5|323
1667197200000|2022-10-31 06:20:00|8652.9|8649.1|8658.3|8655.5|8660.1|8656.5|8647.5|8644.5|218
1667197500000|2022-10-31 06:25:00|8657.3|8654.5|8659.2|8656.4|8664.4|8661.4|8653.2|8650.2|157
1667197800000|2022-10-31 06:30:00|8659.4|8656.6|8650.2|8646.4|8660.8|8657.1|8650.2|8646.4|222
1667198100000|2022-10-31 06:35:00|8650|8647.2|8646.2|8643.4|8656.4|8653.2|8646|8642.4|209
1667198400000|2022-10-31 06:40:00|8647|8643.2|8652.2|8649.4|8653.2|8649.4|8643.2|8640.2|260
1667198700000|2022-10-31 06:45:00|8653|8649.2|8654.2|8650.4|8659.5|8656.4|8650.2|8647.4|209
1667199000000|2022-10-31 06:50:00|8654|8651.2|8655.2|8651.4|8656.4|8653.4|8650.2|8646.4|170
1667199300000|2022-10-31 06:55:00|8655|8652.2|8659.2|8655.4|8670.9|8667.9|8655|8651.4|321
1667199600000|2022-10-31 07:00:00|8658.9|8656.1|8657.1|8654.3|8665.1|8661.6|8652.1|8649.3|229
1667199900000|2022-10-31 07:05:00|8656.1|8653.3|8629.5|8626.7|8657.1|8654.3|8629.1|8626.3|798
1667200200000|2022-10-31 07:10:00|8630.1|8627.3|8632.5|8628.7|8638.3|8635.3|8628.5|8625.4|524
1667200500000|2022-10-31 07:15:00|8631.5|8628.1|8633.5|8630.7|8642.3|8638.7|8626.3|8623.5|427
1667200800000|2022-10-31 07:20:00|8634.3|8630.5|8635.5|8631.7|8644.5|8641.7|8631.5|8628.7|273
1667201100000|2022-10-31 07:25:00|8634.7|8631.9|8639.5|8635.7|8641.1|8637.3|8626.5|8623.5|313
1667201400000|2022-10-31 07:30:00|8640.1|8636.3|8676.6|8672.8|8676.8|8673.2|8639.5|8636.3|966
1667201700000|2022-10-31 07:35:00|8676.8|8673|8690|8687.2|8699.2|8696.2|8672.3|8669.5|937
1667202000000|2022-10-31 07:40:00|8691|8686.2|8693|8689.2|8697.8|8694.2|8689|8685.2|279
1667202300000|2022-10-31 07:45:00|8694|8690.2|8682|8678.2|8694.2|8691.2|8679|8675.2|417
1667202600000|2022-10-31 07:50:00|8684|8679.2|8691|8688.2|8694.2|8691.2|8684|8679.2|256
1667202900000|2022-10-31 07:55:00|8691.8|8688|8693|8689.2|8698.2|8695.2|8688.2|8685|330
1667203200000|2022-10-31 08:00:00|8692.8|8690|8671.5|8668.7|8700.6|8697|8655|8652.2|980
1667203500000|2022-10-31 08:05:00|8671|8668.2|8641.9|8639.1|8675.8|8672|8637.9|8634.9|729
1667203800000|2022-10-31 08:10:00|8642.5|8639.7|8638.3|8634.5|8646.9|8644.1|8635.1|8631.5|429
1667204100000|2022-10-31 08:15:00|8637.5|8634.7|8633.1|8629.3|8647.9|8644.3|8631.3|8628.5|450
1667204400000|2022-10-31 08:20:00|8633.3|8629.5|8629.3|8625.5|8640.3|8636.5|8624.3|8621.3|703
1667204700000|2022-10-31 08:25:00|8628.3|8626.1|8628.9|8625.1|8638.9|8635.6|8626.9|8623.9|831
1667205000000|2022-10-31 08:30:00|8629.3|8626.5|8637.9|8635.1|8640.9|8638.1|8627.9|8624.1|700
1667205300000|2022-10-31 08:35:00|8638.1|8634.3|8648.1|8644.3|8649.9|8647.1|8632.9|8629.1|535
1667205600000|2022-10-31 08:40:00|8647.9|8644.1|8652.8|8650|8655.1|8652|8642.8|8640|491
1667205900000|2022-10-31 08:45:00|8653|8649.2|8656.8|8654|8657|8654|8646.6|8643|402
1667206200000|2022-10-31 08:50:00|8659.8|8656|8667.6|8663.8|8677|8674|8659.8|8656|818
1667206500000|2022-10-31 08:55:00|8667.8|8664|8684.8|8681|8686.8|8684|8664.4|8661.3|576
1667206800000|2022-10-31 09:00:00|8684.6|8681.8|8672.2|8669.4|8689|8686|8669.2|8665.9|544
1667207100000|2022-10-31 09:05:00|8672.8|8670|8673|8670.2|8683.2|8679.4|8672.2|8669.2|361
1667207400000|2022-10-31 09:10:00|8673.2|8670.4|8686.7|8683.9|8689.8|8686.7|8669.2|8666.2|497
1667207700000|2022-10-31 09:15:00|8687|8684.2|8693.5|8690.7|8702.8|8699.5|8685.5|8681.9|811
1667208000000|2022-10-31 09:20:00|8693.7|8689.9|8687.3|8683.5|8696.5|8693.5|8684.3|8681.5|247
1667208300000|2022-10-31 09:25:00|8688.3|8684.5|8661.7|8657.9|8689.5|8686.3|8658.5|8654.9|776
1667208600000|2022-10-31 09:30:00|8662.5|8658.7|8670.5|8667.7|8684.1|8680.5|8661.7|8658.7|469
1667208900000|2022-10-31 09:35:00|8670.7|8666.9|8677.3|8673.5|8682.1|8678.7|8668.5|8664.9|245
1667209200000|2022-10-31 09:40:00|8678.3|8674.5|8666.7|8663.9|8682.3|8678.5|8663.7|8659.9|291
1667209500000|2022-10-31 09:45:00|8667.5|8664.7|8668.6|8664.8|8677|8673.7|8664.7|8661.6|292
1667209800000|2022-10-31 09:50:00|8667.9|8665.1|8639|8636.2|8672.6|8669.4|8629.8|8626.2|760
1667210100000|2022-10-31 09:55:00|8639.3|8635.5|8650.6|8646.8|8658.3|8653.2|8635|8632|422
1667210400000|2022-10-31 10:00:00|8651|8648.2|8614|8610.2|8651.8|8648.2|8613.8|8610|970
1667210700000|2022-10-31 10:05:00|8613.2|8610.4|8611|8608.2|8619|8615.4|8606.2|8602.2|793
1667211000000|2022-10-31 10:10:00|8611.2|8607.4|8619|8616.2|8628.8|8625.2|8608|8604.7|473
1667211300000|2022-10-31 10:15:00|8619.8|8617|8615|8611.2|8623|8619.4|8607.8|8604.2|442
1667211600000|2022-10-31 10:20:00|8614|8611.4|8620|8617.2|8623.8|8620.7|8608|8604.4|446
1667211900000|2022-10-31 10:25:00|8620.7|8616.9|8583.4|8580.6|8622|8618.2|8583.4|8580.6|2039
1667212200000|2022-10-31 10:30:00|8582.4|8579.6|8598.6|8594.8|8608.9|8605.3|8579.1|8575.4|1032
1667212500000|2022-10-31 10:35:00|8598.3|8594.5|8607.1|8603.3|8607.5|8604.5|8595.1|8591.5|514
1667212800000|2022-10-31 10:40:00|8607.3|8604.3|8589.3|8586.5|8610.3|8607.3|8585.5|8582.2|497
1667213100000|2022-10-31 10:45:00|8589.9|8587.1|8585.3|8581.5|8594.3|8590.5|8580.5|8577.7|407
1667213400000|2022-10-31 10:50:00|8585.1|8582.3|8590.9|8587.1|8594.5|8591.1|8585.1|8581.5|538
1667213700000|2022-10-31 10:55:00|8590.3|8588.1|8604.9|8602.1|8610.1|8607.1|8587.9|8584.5|728
1667214000000|2022-10-31 11:00:00|8604.3|8601.5|8601.3|8597.5|8614.6|8611.1|8600|8596.7|493
1667214300000|2022-10-31 11:05:00|8601|8598.2|8604.2|8600.4|8608.5|8605.4|8591.9|8588.7|402
1667214600000|2022-10-31 11:10:00|8604|8601.2|8597.6|8593.8|8609.4|8606.4|8595.2|8592.1|719
1667214900000|2022-10-31 11:15:00|8597.4|8594.6|8598.4|8594.6|8609.8|8606.2|8596.2|8592.8|867
1667215200000|2022-10-31 11:20:00|8597.4|8593.6|8604.2|8600.4|8604.4|8601.2|8591.2|8588.4|325
1667215500000|2022-10-31 11:25:00|8604.8|8601|8613.8|8611|8615|8611.7|8604|8600.4|527
1667215800000|2022-10-31 11:30:00|8613|8610.2|8606.2|8603.4|8614.8|8611|8605.4|8602.6|459
1667216100000|2022-10-31 11:35:00|8607|8603.2|8611.2|8607.4|8614|8610.4|8600.2|8597.4|336
1667216400000|2022-10-31 11:40:00|8610.4|8607.6|8613.1|8609.3|8614.1|8610.3|8600.3|8597|341
1667216700000|2022-10-31 11:45:00|8612.9|8610.1|8587.3|8583.5|8616.1|8612.3|8587.3|8583.5|369
1667217000000|2022-10-31 11:50:00|8586.1|8583.3|8585.7|8582.9|8590.9|8587.5|8582.3|8579.3|670
1667217300000|2022-10-31 11:55:00|8585.5|8582.7|8590.1|8587.3|8592.5|8589.3|8583.7|8580.9|271
1667217600000|2022-10-31 12:00:00|8591.1|8588.3|8570.7|8566.9|8591.4|8588.3|8566.7|8563.9|1568
1667217900000|2022-10-31 12:05:00|8570.5|8567.7|8584.9|8581.1|8589.2|8585.9|8569.9|8566.9|750
1667218200000|2022-10-31 12:10:00|8584.7|8581.9|8606.5|8602.7|8626.3|8623|8579.9|8577.1|1481
1667218500000|2022-10-31 12:15:00|8605.7|8602.9|8594.9|8591.1|8609.1|8606.2|8593.9|8591.1|959
1667218800000|2022-10-31 12:20:00|8594.7|8590.9|8573.9|8571.1|8594.7|8591.1|8570.9|8567.9|1088
1667219100000|2022-10-31 12:25:00|8572.9|8570.1|8558.3|8555.5|8583.1|8580.1|8538.3|8535.1|4285
1667219400000|2022-10-31 12:30:00|8557.1|8554.3|8575.5|8571.7|8584.3|8581.5|8554.3|8551.5|1083
1667219700000|2022-10-31 12:35:00|8575.2|8571.4|8576.2|8572.4|8582.4|8579.4|8570.7|8567.4|972
1667220000000|2022-10-31 12:40:00|8575.2|8571.6|8598|8595.2|8599.8|8596.2|8568.7|8565.4|933
1667220300000|2022-10-31 12:45:00|8598.8|8595|8608|8604.2|8615.8|8613|8596.2|8592.6|1309
1667220600000|2022-10-31 12:50:00|8607|8603|8595.8|8593|8607.8|8604|8592.8|8589.2|786
1667220900000|2022-10-31 12:55:00|8595.6|8592.8|8611.5|8607.7|8618.5|8615.5|8587.6|8584.8|1256
1667221200000|2022-10-31 13:00:00|8612.1|8608.3|8596.7|8592.9|8626.5|8623.5|8573.5|8570.2|3738
1667221500000|2022-10-31 13:05:00|8596.5|8593.7|8617.5|8614.7|8620.5|8617.5|8577.4|8574.4|2397
1667221800000|2022-10-31 13:10:00|8617.3|8614.5|8604.3|8600.5|8619.5|8616.5|8599.1|8595.7|1545
1667222100000|2022-10-31 13:15:00|8603.5|8600.7|8602.9|8600.1|8611.5|8608.7|8588.3|8585.5|1833
1667222400000|2022-10-31 13:20:00|8603.3|8600.5|8551.2|8547.4|8606.1|8602.8|8539.1|8536.3|4198
1667222700000|2022-10-31 13:25:00|8551.7|8547.9|8582.3|8579.5|8584.3|8581.5|8545.9|8543.1|1920
1667223000000|2022-10-31 13:30:00|8582.5|8578.7|8627.2|8624.4|8631.8|8628|8552.9|8549.8|4159
1667223300000|2022-10-31 13:35:00|8627.8|8625|8653|8649.2|8673.8|8670|8627.2|8624.2|4325
1667223600000|2022-10-31 13:40:00|8653.6|8650.2|8660.2|8656.4|8668.2|8664.6|8642.4|8639.4|2470
1667223900000|2022-10-31 13:45:00|8660|8657.2|8645.2|8642.4|8671.2|8668.4|8642.2|8639.4|2230
1667224200000|2022-10-31 13:50:00|8646|8642.2|8718|8714.2|8720.5|8717|8642|8638.2|4752
1667224500000|2022-10-31 13:55:00|8717.8|8714|8685.6|8681.8|8730.5|8727.5|8680.8|8678|2574
1667224800000|2022-10-31 14:00:00|8685.4|8681.6|8661.8|8659|8693.6|8690.8|8661.8|8658.8|2247
1667225100000|2022-10-31 14:05:00|8662.6|8658.8|8640|8636.2|8662.8|8659.8|8636|8633|2563
1667225400000|2022-10-31 14:10:00|8640.2|8636.4|8668.5|8664.7|8669.5|8666|8636|8633|1671
1667225700000|2022-10-31 14:15:00|8668.3|8665.5|8661.9|8659.1|8700|8697.2|8659.4|8656.4|3000
1667226000000|2022-10-31 14:20:00|8662.7|8658.9|8668.1|8664.3|8692.7|8689.7|8662.4|8658.9|1653
1667226300000|2022-10-31 14:25:00|8667.9|8664.1|8644.9|8642.1|8670.9|8667.9|8626.9|8623.3|3622
1667226600000|2022-10-31 14:30:00|8645.9|8643.1|8657.9|8654.1|8673.7|8670.9|8643.9|8640.3|2187
1667226900000|2022-10-31 14:35:00|8657.1|8654.3|8682.5|8679.7|8688.3|8685.5|8646.7|8643.7|1993
1667227200000|2022-10-31 14:40:00|8682.7|8679.9|8696.5|8693.7|8701.7|8698.7|8676.5|8673.5|1703
1667227500000|2022-10-31 14:45:00|8697.2|8693.4|8684.9|8682.1|8697.7|8694.7|8678.9|8675.9|1455
1667227800000|2022-10-31 14:50:00|8685.1|8681.3|8681.3|8678.5|8713.9|8710.8|8678.3|8675.5|1871
1667228100000|2022-10-31 14:55:00|8681.1|8677.3|8681.3|8678.5|8694.1|8691|8675.3|8672.5|1208
1667228400000|2022-10-31 15:00:00|8681.8|8679|8651.9|8648.1|8683.8|8680.5|8650.7|8647.1|2004
1667228700000|2022-10-31 15:05:00|8651.7|8648.9|8670.4|8667.6|8682.2|8678.4|8648.7|8645.1|2750
1667229000000|2022-10-31 15:10:00|8671|8668.2|8656.5|8653.7|8676.9|8673.8|8644.5|8641.5|5310
1667229300000|2022-10-31 15:15:00|8656.1|8653.3|8658|8654.2|8659.7|8656.7|8645.7|8642.7|2290
1667229600000|2022-10-31 15:20:00|8657|8653.2|8719|8716.2|8719.8|8717|8649.5|8645.9|2384
1667229900000|2022-10-31 15:25:00|8720|8717.2|8703|8700.2|8723|8719.2|8702|8699|1810
1667230200000|2022-10-31 15:30:00|8703.8|8701|8630.8|8628|8705.8|8703|8630.8|8628|2734
1667230500000|2022-10-31 15:35:00|8631.1|8627.3|8603.7|8599.9|8631.1|8627.3|8598.7|8595.9|2890
1667230800000|2022-10-31 15:40:00|8603.5|8599.7|8626|8622.2|8632|8629.2|8594.1|8591|2417
1667231100000|2022-10-31 15:45:00|8625.8|8623|8635.2|8632.4|8643.2|8640.2|8622|8619|1047
1667231400000|2022-10-31 15:50:00|8634.6|8631.8|8603.2|8600.4|8635.2|8632.4|8603.2|8599.6|2216
1667231700000|2022-10-31 15:55:00|8603.4|8599.6|8586|8582.2|8604.2|8600.9|8561.2|8558.2|4181
1667232000000|2022-10-31 16:00:00|8584.2|8580.4|8617|8613.2|8618|8615|8583.2|8579.4|2080
1667232300000|2022-10-31 16:05:00|8618|8614.2|8589.2|8586.4|8623|8620|8584.4|8581.2|1647
1667232600000|2022-10-31 16:10:00|8588.6|8585.8|8552.6|8549.8|8598.2|8595.4|8535.2|8531.8|4312
1667232900000|2022-10-31 16:15:00|8553.2|8550.4|8564.6|8561.8|8573.6|8570.4|8541.4|8537.8|2087
1667233200000|2022-10-31 16:20:00|8565.6|8562|8549|8545.2|8565.6|8562|8534.2|8531.4|2099
1667233500000|2022-10-31 16:25:00|8548|8545|8599.5|8595.7|8602.8|8599.3|8542.2|8538.9|4358
1667233800000|2022-10-31 16:30:00|8598.8|8596|8598.5|8595.7|8602|8598.7|8580.3|8576.7|2064
1667234100000|2022-10-31 16:35:00|8598.7|8594.9|8598.3|8595.5|8615.3|8612.3|8595.5|8592.7|1811
1667234400000|2022-10-31 16:40:00|8598.5|8595.7|8600.1|8597.3|8610.1|8606.9|8593.5|8590.7|788
1667234700000|2022-10-31 16:45:00|8599.1|8596.3|8603.1|8600.3|8606.3|8603.3|8593.1|8590.3|978
1667235000000|2022-10-31 16:50:00|8603.3|8599.5|8618.6|8615.8|8624.6|8621.8|8594.9|8591.3|2181
1667235300000|2022-10-31 16:55:00|8618.4|8615.6|8576.9|8574.1|8619.8|8617|8573.9|8570.9|2185
1667235600000|2022-10-31 17:00:00|8577.1|8573.3|8556.9|8554.1|8582.1|8579.1|8556.9|8553.9|1164
1667235900000|2022-10-31 17:05:00|8557.7|8553.9|8566.1|8562.3|8569.9|8567.1|8535.2|8531.9|1782
1667236200000|2022-10-31 17:10:00|8565.3|8562.5|8515.1|8512.3|8565.8|8562.5|8512.3|8509.5|3169
1667236500000|2022-10-31 17:15:00|8514.6|8511.8|8500.8|8498|8514.8|8511.8|8483.1|8480.3|4555
1667236800000|2022-10-31 17:20:00|8501.6|8497.8|8501.2|8498.4|8510.9|8507.3|8486.3|8482.7|2155
1667237100000|2022-10-31 17:25:00|8502|8498.2|8515.4|8512.6|8517|8513.4|8495.2|8492.2|1532
1667237400000|2022-10-31 17:30:00|8515.2|8512.4|8493.4|8489.6|8517.7|8513.9|8489.2|8485.6|1722
1667237700000|2022-10-31 17:35:00|8493.2|8490.4|8495.2|8492.4|8513.8|8511|8487.2|8484.4|1660
1667238000000|2022-10-31 17:40:00|8497|8494.2|8499.2|8496.4|8504.2|8501.4|8491.9|8488.6|690
1667238300000|2022-10-31 17:45:00|8499.4|8495.6|8500.6|8497.8|8509.4|8506.6|8497.6|8494.3|757
1667238600000|2022-10-31 17:50:00|8501.4|8497.6|8500.6|8496.8|8512.4|8509.4|8488.6|8485|2008
1667238900000|2022-10-31 17:55:00|8499.8|8497|8514.2|8511.4|8517.2|8514.4|8491.6|8488.6|1914
1667239200000|2022-10-31 18:00:00|8513.8|8511|8537.8|8534|8540.8|8538|8513.8|8510.6|1387
1667239500000|2022-10-31 18:05:00|8537.6|8533.8|8543.6|8539.8|8545.8|8542.5|8530|8527|2344
1667239800000|2022-10-31 18:10:00|8542.4|8539.6|8556.6|8553.8|8571.4|8567.8|8540.4|8537.4|1777
1667240100000|2022-10-31 18:15:00|8557.6|8554.4|8557.2|8554.4|8574.2|8571.2|8547.4|8544.6|2403
1667240400000|2022-10-31 18:20:00|8556.4|8553.6|8560.7|8556.9|8567.2|8564.1|8550.9|8547.1|2381
1667240700000|2022-10-31 18:25:00|8560.5|8557.7|8606.7|8603.9|8616.1|8613.3|8557.9|8554.9|7872
1667241000000|2022-10-31 18:30:00|8606.5|8603.7|8596.3|8593.5|8611.7|8608.7|8595.1|8592.3|2271
1667241300000|2022-10-31 18:35:00|8596.1|8592.3|8595.5|8592.7|8604.8|8601.5|8589.5|8586.2|846
1667241600000|2022-10-31 18:40:00|8595.3|8592.5|8594.5|8590.7|8597.5|8594.5|8587.7|8584.2|1257
1667241900000|2022-10-31 18:45:00|8594.3|8590.5|8588.7|8584.9|8603.5|8600.5|8584.5|8581.5|1081
1667242200000|2022-10-31 18:50:00|8587.7|8584.7|8593.9|8590.1|8594.2|8590.9|8583.7|8580.7|234
1667242500000|2022-10-31 18:55:00|8593.7|8590.9|8597.7|8593.9|8600.9|8597.9|8590.9|8587.9|432
1667242800000|2022-10-31 19:00:00|8597.9|8594.1|8585.9|8582.1|8597.9|8594.9|8583.9|8581.1|453
1667243100000|2022-10-31 19:05:00|8585.7|8582.9|8581.7|8578.9|8589.9|8586.9|8578.7|8575.9|422
1667243400000|2022-10-31 19:10:00|8582.5|8578.7|8576.9|8573.1|8588.9|8585.9|8573.7|8570.1|385
1667243700000|2022-10-31 19:15:00|8576.7|8573.9|8584.9|8581.1|8585.2|8582.1|8573.9|8570.1|271
1667244000000|2022-10-31 19:20:00|8583.9|8581.8|8569.1|8565.3|8585.9|8582.6|8566.5|8563.3|703
1667244300000|2022-10-31 19:25:00|8569.3|8566.3|8569.1|8566.3|8576.1|8572.3|8563.5|8560.5|388
1667244600000|2022-10-31 19:30:00|8569.8|8566|8575.6|8572.8|8577.6|8574.8|8565.1|8562|437
1667244900000|2022-10-31 19:35:00|8575.8|8572|8579.5|8575.7|8579.7|8576.7|8570.7|8567.5|595
1667245200000|2022-10-31 19:40:00|8578.7|8575.9|8578.4|8574.6|8584|8581.2|8576.4|8573.4|246
1667245500000|2022-10-31 19:45:00|8577.4|8574.4|8556.4|8553.6|8580.7|8577.6|8556.4|8553.4|410
1667245800000|2022-10-31 19:50:00|8557.2|8553.4|8564.6|8560.8|8564.6|8561.6|8553.4|8550.4|303
1667246100000|2022-10-31 19:55:00|8564.4|8561.6|8575.2|8571.4|8575.6|8571.8|8561.2|8557.8|382
1667246400000|2022-10-31 20:00:00|8574.9|8571.1|8577.4|8573.6|8580.2|8576.6|8568.4|8564.6|246
1667246700000|2022-10-31 20:05:00|8576.2|8573.4|8576.4|8572.6|8578.7|8575.6|8573.4|8570.4|90
1667247000000|2022-10-31 20:10:00|8576.7|8572.9|8573.2|8569.4|8576.7|8572.9|8567.8|8564.6|369
1667247300000|2022-10-31 20:15:00|8571.9|8569.1|8570.4|8566.6|8574.2|8571.1|8569.4|8565.8|81
1667247600000|2022-10-31 20:20:00|8570.9|8567.1|8572.9|8570.1|8577.9|8574.7|8569.9|8566.3|118
1667247900000|2022-10-31 20:25:00|8573.9|8569.8|8568.1|8564.3|8574.2|8570.9|8566.9|8563.1|134
1667248200000|2022-10-31 20:30:00|8568.9|8565.1|8562.9|8560.1|8569.1|8565.3|8562.9|8559.9|187
1667248500000|2022-10-31 20:35:00|8564.1|8560.3|8563.1|8559.3|8567.7|8564.9|8561.7|8558.9|242
1667248800000|2022-10-31 20:40:00|8563.4|8559.6|8575.2|8572.4|8578.4|8575.4|8563.4|8559.6|214
1667249100000|2022-10-31 20:45:00|8575.4|8572.6|8575.4|8571.6|8577.6|8574.6|8573.6|8569.8|183
1667249400000|2022-10-31 20:50:00|8575.2|8572.4|8578.6|8575.8|8578.6|8575.8|8575.1|8571.3|175
1667249700000|2022-10-31 20:55:00|8578.4|8575.6|8575.8|8572|8580.2|8577.1|8572.8|8569.8|186
1667253600000|2022-10-31 22:00:00|8596.8|8589|8567.2|8563.4|8599.4|8595.6|8567.2|8563.4|210
1667253900000|2022-10-31 22:05:00|8566.2|8564.2|8561.2|8557.4|8575.7|8572.9|8558.4|8554.6|159
1667254200000|2022-10-31 22:10:00|8561.8|8558|8573.2|8569.4|8576.5|8573.2|8561.8|8558|107
1667254500000|2022-10-31 22:15:00|8573|8570.2|8575.2|8571.4|8575.4|8572.4|8570.2|8566.4|38
1667254800000|2022-10-31 22:20:00|8575|8572.2|8573.2|8570.4|8576.4|8573.4|8572.2|8569.4|34
1667255100000|2022-10-31 22:25:00|8572.4|8569.4|8574.2|8570.4|8575.2|8571.4|8568|8564.4|35
1667255400000|2022-10-31 22:30:00|8573.9|8571.1|8573.2|8569.4|8575.2|8571.4|8570.9|8567.4|19
1667255700000|2022-10-31 22:35:00|8572.4|8569.6|8573.1|8570.3|8573.1|8570.3|8570.1|8567.1|26
1667256000000|2022-10-31 22:40:00|8572.4|8569.3|8575.1|8571.3|8576.1|8573.3|8572.1|8569.3|44
1667256300000|2022-10-31 22:45:00|8574.1|8570.5|8571.1|8567.3|8574.3|8571.3|8569.1|8566.1|32
1667256600000|2022-10-31 22:50:00|8570.5|8566.7|8568.1|8564.3|8571.1|8568.3|8567.9|8564.1|47
1667256900000|2022-10-31 22:55:00|8567.3|8564.5|8566.1|8562.3|8570.6|8567.3|8566.1|8562.3|35
1667257200000|2022-10-31 23:00:00|8567.1|8563.3|8570.1|8567.3|8571.3|8568.3|8565.1|8562.1|55
1667257500000|2022-10-31 23:05:00|8570.3|8566.5|8568.1|8565.3|8573.1|8569.5|8567.3|8564.3|59
1667257800000|2022-10-31 23:10:00|8568.8|8565|8571|8568.2|8571.3|8568.3|8566.1|8563|24
1667258100000|2022-10-31 23:15:00|8571.3|8567.5|8571|8567.2|8572.8|8570|8570|8567.2|17
1667258400000|2022-10-31 23:20:00|8570.3|8567.5|8575|8572.2|8575.5|8572.2|8570|8567|38
1667258700000|2022-10-31 23:25:00|8575.2|8571.4|8577|8573.2|8578|8575.2|8574.8|8571.2|35
1667259000000|2022-10-31 23:30:00|8576.8|8574|8576|8572.2|8578.2|8575.2|8575|8571.2|28
1667259300000|2022-10-31 23:35:00|8576.3|8573.5|8573|8570.2|8577.2|8574.2|8572|8569.2|28
1667259600000|2022-10-31 23:40:00|8572.8|8569|8571|8567.2|8572.8|8569.2|8570|8567|17
1667259900000|2022-10-31 23:45:00|8572.2|8568.4|8568|8565.2|8572.2|8569.2|8568|8564.4|33
1667260200000|2022-10-31 23:50:00|8569|8565.4|8566.9|8563.1|8569|8565.9|8566|8562.9|37
1667260500000|2022-10-31 23:55:00|8567.2|8563.4|8572.9|8570.1|8573.2|8570.1|8566.7|8562.9|43
1667260800000|2022-11-01 00:00:00|8573.2|8569.4|8553.6|8549.8|8574.4|8570.6|8549|8545.8|588
1667261100000|2022-11-01 00:05:00|8553.8|8550|8558.8|8555|8564.8|8562|8546|8542.8|183
1667261400000|2022-11-01 00:10:00|8558|8555.2|8552.8|8550|8560.8|8558|8552.8|8549.7|67
1667261700000|2022-11-01 00:15:00|8553.5|8549.7|8552.8|8550|8556.8|8553|8549.8|8547|67
1667262000000|2022-11-01 00:20:00|8553|8549.2|8553.7|8550.9|8558|8555|8551.8|8548.7|89
1667262300000|2022-11-01 00:25:00|8554.7|8551.2|8556.7|8553.9|8558.9|8555.9|8552.7|8549.7|57
1667262600000|2022-11-01 00:30:00|8555.7|8552.9|8557.7|8553.9|8557.9|8554.9|8553.7|8550.7|43
1667262900000|2022-11-01 00:35:00|8556.9|8554.1|8559.7|8555.9|8561.9|8558.9|8548.1|8545.1|233
1667263200000|2022-11-01 00:40:00|8558.9|8556.1|8561.3|8557.5|8561.9|8558.9|8556.9|8553.9|54
1667263500000|2022-11-01 00:45:00|8561.7|8557.9|8559.9|8557.1|8567.5|8563.9|8559.9|8556.3|82
1667263800000|2022-11-01 00:50:00|8560.9|8557.9|8569.7|8566.9|8570.9|8567.9|8560.7|8557.7|110
1667264100000|2022-11-01 00:55:00|8569.9|8566.1|8565.9|8562.1|8572.7|8568.9|8564.9|8562.1|68
1667264400000|2022-11-01 01:00:00|8564.9|8561.4|8574.9|8572.1|8578.9|8575.8|8562.7|8559.1|431
1667264700000|2022-11-01 01:05:00|8575.9|8572.8|8587.6|8584.8|8588.8|8585.8|8575.6|8572.1|256
1667265000000|2022-11-01 01:10:00|8588.4|8584.6|8586.8|8583|8590.6|8587|8584.6|8581.6|106
1667265300000|2022-11-01 01:15:00|8586.6|8582.8|8588.6|8584.8|8588.6|8584.8|8569.4|8565.8|341
1667265600000|2022-11-01 01:20:00|8587.6|8585.3|8596.6|8593.8|8598.8|8595.8|8586.8|8583.8|292
1667265900000|2022-11-01 01:25:00|8595.6|8592.8|8602.8|8600|8603.8|8600.8|8591.6|8588.6|255
1667266200000|2022-11-01 01:30:00|8603.6|8599.8|8604.8|8601|8607.9|8604.6|8601.4|8597.6|287
1667266500000|2022-11-01 01:35:00|8605.3|8601.5|8594.6|8590.8|8605.8|8602.8|8593.6|8590.5|309
1667266800000|2022-11-01 01:40:00|8594.3|8591.5|8600.5|8597.7|8605.5|8602|8592.6|8589.5|257
1667267100000|2022-11-01 01:45:00|8599.5|8596.7|8600.5|8596.7|8605.7|8602.7|8598.8|8595.7|230
1667267400000|2022-11-01 01:50:00|8600.3|8597.5|8604.5|8600.7|8605.7|8602.7|8595.5|8592.5|155
1667267700000|2022-11-01 01:55:00|8605.5|8601.7|8627.1|8624.3|8628.3|8625.3|8605.5|8601.7|514
1667268000000|2022-11-01 02:00:00|8627.3|8623.5|8643.3|8639.5|8648.3|8645.3|8627.3|8623.5|880
1667268300000|2022-11-01 02:05:00|8643.1|8640.3|8651|8647.2|8656|8652.2|8637.1|8633.5|601
1667268600000|2022-11-01 02:10:00|8651.8|8648.2|8668|8664.2|8669|8665.4|8649|8645.2|526
1667268900000|2022-11-01 02:15:00|8667.2|8664.4|8653|8649.2|8669.2|8666.2|8648.2|8644.1|299
1667269200000|2022-11-01 02:20:00|8652.8|8650|8654|8650.2|8657|8653.8|8649|8646|196
1667269500000|2022-11-01 02:25:00|8653.2|8650.4|8655|8652.2|8657|8654|8652|8649|109
1667269800000|2022-11-01 02:30:00|8655.8|8652|8670|8667.2|8670.6|8667.4|8655|8652|502
1667270100000|2022-11-01 02:35:00|8670.5|8667.7|8675|8672.2|8679.2|8675.4|8670|8666.4|504
1667270400000|2022-11-01 02:40:00|8676|8673.2|8676|8672.2|8676.2|8673.4|8670|8667.2|404
1667270700000|2022-11-01 02:45:00|8676.5|8673.2|8667.2|8664.4|8682|8678.2|8667.2|8663.6|222
1667271000000|2022-11-01 02:50:00|8667.4|8664.6|8671.4|8668.6|8678.6|8675.6|8665.6|8662.6|224
1667271300000|2022-11-01 02:55:00|8670.8|8668|8665.4|8662.6|8671.9|8668.6|8664|8661.2|133
1667271600000|2022-11-01 03:00:00|8666.1|8662.3|8675.6|8671.8|8676.6|8673.5|8666.1|8662.3|196
1667271900000|2022-11-01 03:05:00|8675.3|8672.5|8673.3|8670.5|8677.6|8674.5|8669.3|8666.5|256
1667272200000|2022-11-01 03:10:00|8673.5|8669.7|8676.5|8672.7|8677.5|8674.5|8670.8|8667.5|112
1667272500000|2022-11-01 03:15:00|8676.3|8673.5|8670.3|8667.5|8679.3|8675.7|8670.3|8666.7|346
1667272800000|2022-11-01 03:20:00|8670.5|8666.7|8664.7|8661.9|8673.5|8670.7|8663.3|8660.5|253
1667273100000|2022-11-01 03:25:00|8664.9|8661.1|8664.2|8661.4|8665.9|8662.9|8658.2|8654.9|373
1667273400000|2022-11-01 03:30:00|8664.4|8660.6|8661.9|8658.1|8667.2|8664.4|8657.4|8654.3|161
1667273700000|2022-11-01 03:35:00|8662.1|8658.3|8664.7|8661.9|8667.7|8664.3|8655.1|8652.1|257
1667274000000|2022-11-01 03:40:00|8664.9|8661.1|8665.9|8662.1|8667.9|8664.3|8662.7|8659.9|136
1667274300000|2022-11-01 03:45:00|8665.7|8662.9|8664.7|8661.9|8666.9|8663.9|8660.7|8657.7|101
1667274600000|2022-11-01 03:50:00|8664.9|8661.1|8665.4|8661.6|8666.7|8663.9|8659.7|8655.9|72
1667274900000|2022-11-01 03:55:00|8665.7|8661.9|8670.6|8667.8|8672.6|8669.8|8661.6|8658.6|81
1667275200000|2022-11-01 04:00:00|8671.6|8668.3|8666.6|8663.8|8673.6|8669.8|8664.6|8661.6|79
1667275500000|2022-11-01 04:05:00|8666.8|8663|8668.6|8665.8|8668.6|8665.8|8663.6|8660.8|66
1667275800000|2022-11-01 04:10:00|8668.8|8665|8666.6|8662.8|8669.6|8666|8661.6|8658.8|68
1667276100000|2022-11-01 04:15:00|8666.4|8663.6|8666.6|8662.8|8667.6|8664|8662.4|8658.6|42
1667276400000|2022-11-01 04:20:00|8665.6|8662.6|8668.6|8664.8|8671.4|8667.8|8664.3|8660.8|95
1667276700000|2022-11-01 04:25:00|8669.1|8665.3|8662.6|8659.8|8670.6|8667.8|8661.3|8657.8|52
1667277000000|2022-11-01 04:30:00|8663.3|8659.5|8658.3|8654.5|8665.6|8661.8|8656.6|8653.5|129
1667277300000|2022-11-01 04:35:00|8657.6|8654.8|8659.5|8656.7|8661.3|8657.7|8657.5|8654.5|88
1667277600000|2022-11-01 04:40:00|8660.3|8656.5|8659.5|8655.7|8660.5|8657|8657.3|8653.7|35
1667277900000|2022-11-01 04:45:00|8659.3|8656.5|8658.5|8655.7|8660.7|8657.7|8657.5|8654.5|40
1667278200000|2022-11-01 04:50:00|8659.3|8655.5|8659.7|8656.9|8661.7|8658.7|8658.5|8655.5|47
1667278500000|2022-11-01 04:55:00|8659.5|8656.7|8660.5|8656.7|8661.5|8657.9|8656.7|8653.5|51
1667278800000|2022-11-01 05:00:00|8659.3|8656.5|8664.5|8661.7|8666.3|8662.7|8659.3|8656.5|76
1667279100000|2022-11-01 05:05:00|8665.3|8661.5|8668.5|8665.7|8671|8667.7|8664.5|8661.5|84
1667279400000|2022-11-01 05:10:00|8669.2|8665.4|8667.7|8664.9|8669.5|8665.9|8665.5|8662.4|54
1667279700000|2022-11-01 05:15:00|8667.5|8664.7|8668|8665.2|8671.2|8668.2|8665.5|8661.9|147
1667280000000|2022-11-01 05:20:00|8668.6|8665.8|8670.8|8667|8671|8668.2|8666|8662.9|76
1667280300000|2022-11-01 05:25:00|8671|8667.2|8670|8667.2|8672.2|8669.2|8667.8|8664.7|121
1667280600000|2022-11-01 05:30:00|8670.2|8666.4|8676|8673.2|8680|8677.2|8668.8|8665.2|402
1667280900000|2022-11-01 05:35:00|8676.2|8672.4|8680.4|8676.6|8683.5|8680.4|8676|8672.4|498
1667281200000|2022-11-01 05:40:00|8679.4|8675.6|8688.4|8684.6|8691.4|8688.6|8676.4|8672.6|579
1667281500000|2022-11-01 05:45:00|8687.6|8684.8|8703.9|8701.1|8707.2|8704.1|8687.6|8684.4|674
1667281800000|2022-11-01 05:50:00|8703.7|8700.9|8707.4|8704.6|8708.4|8705.6|8698.9|8695.6|300
1667282100000|2022-11-01 05:55:00|8707.6|8703.8|8709.9|8706.1|8713.1|8710.1|8706.6|8703.6|446
1667282400000|2022-11-01 06:00:00|8709.7|8706.9|8720.9|8717.1|8721.1|8718.1|8707.6|8704.3|651
1667282700000|2022-11-01 06:05:00|8720.7|8718.1|8720.9|8717.1|8728.1|8725.1|8716.9|8713.6|423
1667283000000|2022-11-01 06:10:00|8720.7|8717.9|8727.9|8725.1|8728.1|8725.3|8720.7|8717.9|248
1667283300000|2022-11-01 06:15:00|8729.1|8725.3|8726.9|8723.1|8735.4|8732.1|8720.3|8717.3|624
1667283600000|2022-11-01 06:20:00|8726.8|8723|8723.8|8721|8727.3|8724|8719.8|8716.8|239
1667283900000|2022-11-01 06:25:00|8724.1|8721.3|8722.8|8720|8726|8723|8718.8|8715|305
1667284200000|2022-11-01 06:30:00|8723.3|8720.5|8719.8|8717|8727|8723.2|8718.8|8715.5|195
1667284500000|2022-11-01 06:35:00|8720.4|8717.6|8724.8|8721|8729|8726.2|8717.8|8714.5|446
1667284800000|2022-11-01 06:40:00|8725.8|8722|8727.8|8725|8732|8729|8724.8|8721.8|175
1667285100000|2022-11-01 06:45:00|8728.8|8725.2|8731.8|8728|8732|8729|8721.8|8718.8|325
1667285400000|2022-11-01 06:50:00|8731.6|8728.8|8730.8|8727|8733|8730|8728.8|8725.7|245
1667285700000|2022-11-01 06:55:00|8730|8727.2|8728.7|8724.9|8730.8|8727.2|8724.5|8721|244
1667286000000|2022-11-01 07:00:00|8729|8725.9|8732.5|8729.7|8734.2|8730.9|8727.7|8724.2|440
1667286300000|2022-11-01 07:05:00|8733|8730.2|8742.5|8738.7|8751|8748.2|8732.7|8729.7|1081
1667286600000|2022-11-01 07:10:00|8742.3|8738.5|8751.3|8747.5|8752.5|8749.7|8737.5|8734.5|825
1667286900000|2022-11-01 07:15:00|8751.5|8748.5|8751.3|8748.5|8752.5|8749.5|8743.3|8740.5|449
1667287200000|2022-11-01 07:20:00|8751.5|8747.7|8726.7|8723.9|8752.5|8749.4|8723.7|8718.1|2100
1667287500000|2022-11-01 07:25:00|8725.7|8722.9|8718.7|8715.9|8726.7|8723.9|8695.5|8691.9|1446
1667287800000|2022-11-01 07:30:00|8719.5|8715.7|8729.7|8725.9|8736.9|8734.1|8716.7|8713.4|657
1667288100000|2022-11-01 07:35:00|8729.4|8726.6|8728.6|8725.8|8736.7|8733.9|8720.7|8716.9|319
1667288400000|2022-11-01 07:40:00|8728.9|8725.1|8721.6|8718.8|8743.6|8740.1|8718.6|8715.6|575
1667288700000|2022-11-01 07:45:00|8721.9|8718.1|8721.2|8718.4|8726.6|8723.8|8713.6|8710.6|489
1667289000000|2022-11-01 07:50:00|8720.6|8717.8|8748.2|8745.4|8750.4|8747.4|8719|8715.4|701
1667289300000|2022-11-01 07:55:00|8747.9|8745.1|8739.2|8736.4|8749.4|8746.1|8735.2|8732.1|582
1667289600000|2022-11-01 08:00:00|8737.2|8734.4|8764.4|8760.6|8767.6|8764.3|8737.2|8734.4|2824
1667289900000|2022-11-01 08:05:00|8764.1|8761.3|8770.5|8766.7|8776.5|8773.1|8762.9|8759.3|1205
1667290200000|2022-11-01 08:10:00|8770.2|8767.4|8765.7|8762.9|8772.5|8768.9|8760.7|8757.1|719
1667290500000|2022-11-01 08:15:00|8766.4|8762.6|8752.1|8749.3|8772.4|8769.2|8748.1|8745.3|855
1667290800000|2022-11-01 08:20:00|8753.1|8750.3|8757.1|8753.3|8760.1|8757.3|8748.9|8745.1|413
1667291100000|2022-11-01 08:25:00|8757.3|8753.5|8742.6|8739.8|8771.9|8768.8|8741.6|8738.8|1228
1667291400000|2022-11-01 08:30:00|8743.6|8740.6|8732.1|8728.3|8750.1|8746.8|8726.1|8723|1184
1667291700000|2022-11-01 08:35:00|8732.3|8728.5|8734.6|8731.8|8736.8|8733.8|8710.8|8707.3|860
1667292000000|2022-11-01 08:40:00|8734.8|8731|8731.6|8727.8|8738.3|8735.2|8726|8723|431
1667292300000|2022-11-01 08:45:00|8731.4|8728.6|8718.8|8716|8742.6|8738.8|8718.3|8714.8|479
1667292600000|2022-11-01 08:50:00|8718.6|8715.8|8714.6|8711.8|8725.6|8722.1|8710.5|8706.7|652
1667292900000|2022-11-01 08:55:00|8714.8|8711|8717.6|8714.8|8727.6|8724.8|8712.6|8709.5|381
1667293200000|2022-11-01 09:00:00|8718.1|8713.8|8698|8695.2|8720.1|8716.8|8694|8691|927
1667293500000|2022-11-01 09:05:00|8697.8|8695|8688|8685.2|8706|8703.2|8684.8|8681.2|761
1667293800000|2022-11-01 09:10:00|8688.8|8685|8680|8677.2|8692|8689.2|8676.5|8673.7|915
1667294100000|2022-11-01 09:15:00|8680.2|8676.2|8680|8677.2|8682.2|8679.2|8664|8660.9|794
1667294400000|2022-11-01 09:20:00|8680.2|8677.4|8692.9|8689.1|8697.7|8694.7|8677|8673.9|907
1667294700000|2022-11-01 09:25:00|8693.2|8689.4|8693.7|8690.9|8706.9|8704.1|8689.7|8686.7|840
1667295000000|2022-11-01 09:30:00|8693.5|8690.7|8701.7|8697.9|8710.7|8707.7|8689.5|8686.7|485
1667295300000|2022-11-01 09:35:00|8700.9|8698.1|8710.5|8707.7|8712.7|8709.7|8700.5|8696.9|277
1667295600000|2022-11-01 09:40:00|8710.7|8706.9|8713.9|8711.1|8722.2|8718.6|8708.5|8705.2|461
1667295900000|2022-11-01 09:45:00|8713.7|8710.9|8716.9|8713.1|8718.9|8715.9|8711.9|8708.8|196
1667296200000|2022-11-01 09:50:00|8716.7|8713.9|8719.9|8717.1|8726.9|8723.6|8714.6|8711.1|486
1667296500000|2022-11-01 09:55:00|8720.1|8716.3|8719.9|8716.1|8723.4|8719.8|8711.9|8709.1|268
1667296800000|2022-11-01 10:00:00|8719.1|8716.3|8726.8|8724|8731.4|8728|8712.3|8709|585
1667297100000|2022-11-01 10:05:00|8726.6|8723.8|8740.4|8736.6|8741.6|8738.6|8715.8|8712.3|586
1667297400000|2022-11-01 10:10:00|8739.8|8736|8749.8|8747|8754|8750.5|8738.6|8735|688
1667297700000|2022-11-01 10:15:00|8750.6|8746.8|8749.8|8746|8753.9|8750.8|8745.8|8742.5|421
1667298000000|2022-11-01 10:20:00|8750|8747|8745.8|8742|8758.3|8755.5|8743.8|8740.7|629
1667298300000|2022-11-01 10:25:00|8745.6|8742.8|8749.8|8747|8754|8751|8744.8|8741.2|375
1667298600000|2022-11-01 10:30:00|8749.5|8746|8746.8|8744|8751|8748|8738|8735|408
1667298900000|2022-11-01 10:35:00|8747|8744.2|8742.7|8738.9|8748.5|8745|8738.8|8735.7|315
1667299200000|2022-11-01 10:40:00|8742.5|8739.7|8734.7|8731.9|8745.2|8741.9|8728.2|8724.9|445
1667299500000|2022-11-01 10:45:00|8733.7|8730.9|8749.3|8746.5|8752.5|8749.5|8730.7|8727.9|529
1667299800000|2022-11-01 10:50:00|8749.5|8745.7|8751.5|8748.7|8754.7|8751.9|8749.3|8745.7|340
1667300100000|2022-11-01 10:55:00|8751.3|8748.5|8739|8736.2|8756.3|8753.2|8737.8|8734.8|620
1667300400000|2022-11-01 11:00:00|8739.8|8736|8741.2|8738.4|8747.8|8744.5|8736|8733|581
1667300700000|2022-11-01 11:05:00|8742|8738.2|8714.9|8711.1|8742.2|8739.4|8714.1|8711.1|980
1667301000000|2022-11-01 11:10:00|8714.7|8711.9|8709.9|8706.1|8728.4|8725.4|8704.9|8702.1|689
1667301300000|2022-11-01 11:15:00|8709.7|8705.9|8703.6|8700.8|8716|8713.2|8702.6|8699.6|333
1667301600000|2022-11-01 11:20:00|8704.4|8700.6|8703.1|8700.3|8709.9|8707.1|8697.6|8694.8|912
1667301900000|2022-11-01 11:25:00|8704.1|8701.3|8716.6|8712.8|8717.6|8714.6|8702.1|8699.3|754
1667302200000|2022-11-01 11:30:00|8716.8|8713.8|8725.4|8721.6|8729.4|8725.8|8716.3|8713|743
1667302500000|2022-11-01 11:35:00|8724.6|8721.8|8729.1|8726.3|8733.4|8730.1|8724.2|8721.1|538
1667302800000|2022-11-01 11:40:00|8728.6|8725.8|8731.1|8727.3|8733.7|8730.1|8726.6|8723.3|499
1667303100000|2022-11-01 11:45:00|8732.1|8728.3|8717.6|8713.8|8738.1|8735.3|8713.6|8710|833
1667303400000|2022-11-01 11:50:00|8717.3|8714.5|8720.6|8717.8|8722.3|8719|8712.6|8709.5|379
1667303700000|2022-11-01 11:55:00|8719.6|8716.8|8719|8716.2|8725.2|8722.2|8715.8|8713|509
1667304000000|2022-11-01 12:00:00|8720|8717.2|8753.3|8750.5|8797.1|8793.3|8720|8717.2|3906
1667304300000|2022-11-01 12:05:00|8753.9|8751.1|8783.6|8779.8|8789.9|8786.9|8751.3|8748.3|2664
1667304600000|2022-11-01 12:10:00|8783.1|8779.3|8772.8|8769|8784.8|8781.8|8767.1|8764|2167
1667304900000|2022-11-01 12:15:00|8772.6|8769.8|8783.6|8780.8|8789.6|8786.8|8770.8|8767.8|837
1667305200000|2022-11-01 12:20:00|8784.4|8780.6|8790.6|8787.8|8801.4|8798.1|8782.6|8778.8|1224
1667305500000|2022-11-01 12:25:00|8791.4|8787.6|8788|8785.2|8794.6|8791|8780|8777.2|766
1667305800000|2022-11-01 12:30:00|8788.8|8786|8777.8|8774|8805.1|8802.3|8777|8774|1328
1667306100000|2022-11-01 12:35:00|8777.6|8774.8|8788.5|8785.7|8789.8|8786.7|8771.5|8768.7|1145
1667306400000|2022-11-01 12:40:00|8789.3|8785.5|8792.1|8788.3|8800.9|8797.8|8788.5|8784.7|1248
1667306700000|2022-11-01 12:45:00|8791.3|8788.5|8816.4|8812.6|8830.5|8826.9|8790.8|8787.5|3467
1667307000000|2022-11-01 12:50:00|8816.6|8812.8|8851.7|8847.9|8856.7|8853.1|8816.4|8812.8|3106
1667307300000|2022-11-01 12:55:00|8852.2|8848.4|8842.7|8839.9|8860.2|8856.9|8838.9|8835.3|2586
1667307600000|2022-11-01 13:00:00|8841.9|8839.1|8851.7|8848.9|8888.2|8884.6|8833.7|8830.9|5912
1667307900000|2022-11-01 13:05:00|8852.4|8848.6|8873.2|8870.4|8882.2|8879.4|8849|8845.2|2942
1667308200000|2022-11-01 13:10:00|8874.2|8871.4|8864.6|8861.8|8884.4|8881.4|8853.9|8850.8|2324
1667308500000|2022-11-01 13:15:00|8865.6|8862.1|8878.4|8875.6|8885.4|8882.1|8863.6|8860.1|1841
1667308800000|2022-11-01 13:20:00|8877.6|8874.8|8860.4|8856.6|8892.5|8889.2|8856.9|8853.4|2095
1667309100000|2022-11-01 13:25:00|8860.7|8857.9|8852.1|8848.3|8874.9|8871.9|8850.1|8847.3|1646
1667309400000|2022-11-01 13:30:00|8851.8|8849|8818.4|8815.6|8869.9|8866.9|8818.1|8814.6|3608
1667309700000|2022-11-01 13:35:00|8818.6|8815.8|8827.4|8824.6|8828|8824.7|8786.1|8782.6|3381
1667310000000|2022-11-01 13:40:00|8827.7|8823.9|8822.3|8818.5|8842.7|8839.9|8807.3|8804.1|2367
1667310300000|2022-11-01 13:45:00|8821.3|8818.1|8821.9|8819.1|8833.1|8830.3|8807.1|8803.5|1807
1667310600000|2022-11-01 13:50:00|8821.6|8817.8|8798.3|8795.5|8824.6|8821.1|8791.3|8788.5|1918
1667310900000|2022-11-01 13:55:00|8798.5|8795.7|8807|8804.2|8815.4|8812.5|8794|8791.2|1830
1667311200000|2022-11-01 14:00:00|8807.7|8803.9|8764.4|8760.6|8811|8807.9|8761.4|8758.4|5009
1667311500000|2022-11-01 14:05:00|8763.6|8760.8|8759.6|8755.8|8774.3|8771.5|8754.4|8750.8|3178
1667311800000|2022-11-01 14:10:00|8759.4|8755.6|8764.7|8761.9|8775.2|8772.1|8752.4|8748.8|2691
1667312100000|2022-11-01 14:15:00|8765.9|8762.1|8763.4|8759.6|8786.2|8782.6|8757.9|8755.1|2330
1667312400000|2022-11-01 14:20:00|8763.1|8759.3|8772.5|8769.7|8778.5|8775.7|8752.6|8749|2706
1667312700000|2022-11-01 14:25:00|8772.7|8768.9|8769.9|8767.1|8772.9|8769.9|8761.7|8758.4|1101
1667313000000|2022-11-01 14:30:00|8771.1|8767.3|8808|8805.2|8808.5|8805.2|8761.9|8758.3|2273
1667313300000|2022-11-01 14:35:00|8809.3|8805.5|8781.4|8778.6|8812.2|8808.4|8779.6|8776.8|1583
1667313600000|2022-11-01 14:40:00|8781.6|8777.8|8783.4|8779.6|8788.2|8784.8|8766.4|8762.8|1807
1667313900000|2022-11-01 14:45:00|8782.6|8779.8|8790.4|8786.6|8797.6|8794.1|8769.9|8766.3|1274
1667314200000|2022-11-01 14:50:00|8789.4|8787.1|8797.4|8794.6|8813.6|8810.6|8789.4|8786.1|1213
1667314500000|2022-11-01 14:55:00|8797.6|8793.8|8796.8|8794|8802.4|8799.6|8781.8|8778.2|1215
1667314800000|2022-11-01 15:00:00|8797.6|8793.8|8800.1|8797.3|8811.1|8808.1|8792.6|8789.6|1071
1667315100000|2022-11-01 15:05:00|8801.1|8798.1|8792.3|8789.5|8809.9|8806.6|8777.3|8773.8|1072
1667315400000|2022-11-01 15:10:00|8793.1|8789.3|8812.1|8808.3|8825.9|8822.1|8789.3|8785.8|1705
1667315700000|2022-11-01 15:15:00|8811.9|8808.1|8788.1|8784.3|8814.9|8811.6|8786.6|8783.3|1214
1667316000000|2022-11-01 15:20:00|8787.3|8784.5|8802.6|8799.8|8807.1|8803.8|8787.3|8784.5|734
1667316300000|2022-11-01 15:25:00|8801.8|8798.8|8804.8|8802|8813.6|8810.6|8791.5|8788.7|903
1667316600000|2022-11-01 15:30:00|8804.6|8801|8794.8|8792|8818.1|8815.3|8790.8|8788|1242
1667316900000|2022-11-01 15:35:00|8793.8|8791|8774.5|8770.7|8811.8|8809|8772.7|8769.5|1454
1667317200000|2022-11-01 15:40:00|8773.7|8770.9|8764.2|8761.4|8788|8785|8760.4|8757.4|1995
1667317500000|2022-11-01 15:45:00|8763.2|8760.4|8767.6|8764.8|8772.8|8769.8|8754.9|8751.6|1856
1667317800000|2022-11-01 15:50:00|8768.6|8765.8|8774.6|8771.8|8776.4|8773.3|8756.6|8753.6|1589
1667318100000|2022-11-01 15:55:00|8775.8|8772|8757.6|8754.8|8779.3|8776.3|8756.8|8753.8|1287
1667318400000|2022-11-01 16:00:00|8756.8|8754|8779.6|8776.8|8781.8|8778.5|8751.8|8749|2145
1667318700000|2022-11-01 16:05:00|8780.3|8777.5|8766.8|8764|8813.9|8810.6|8766|8763|2622
1667319000000|2022-11-01 16:10:00|8767|8763.2|8762.4|8758.6|8774|8771.2|8703.1|8700.1|6746
1667319300000|2022-11-01 16:15:00|8761.4|8757.9|8795|8792.2|8799.7|8796.4|8735.4|8732.4|4940
1667319600000|2022-11-01 16:20:00|8795.2|8791.4|8809.5|8805.7|8818.5|8814.7|8774.4|8770.9|3865
1667319900000|2022-11-01 16:25:00|8809.7|8806.7|8775.5|8772.7|8812.3|8808.7|8758.2|8755.2|3103
1667320200000|2022-11-01 16:30:00|8776.3|8772.5|8784.9|8781.1|8792.7|8789.7|8770.5|8766.9|1440
1667320500000|2022-11-01 16:35:00|8784.7|8781.9|8797.5|8793.7|8799.7|8796.4|8771.9|8769.1|1255
1667320800000|2022-11-01 16:40:00|8797.2|8794.4|8804|8801.2|8814.2|8811.2|8796.5|8793.4|2844
1667321100000|2022-11-01 16:45:00|8804.8|8801|8824.8|8821|8828.5|8825.7|8797.5|8794.2|1964
1667321400000|2022-11-01 16:50:00|8824.5|8820.7|8816.7|8813.9|8825.8|8822.7|8803|8799.9|1544
1667321700000|2022-11-01 16:55:00|8816.5|8813.7|8811.5|8808.7|8819.5|8815.9|8803|8799.9|1037
1667322000000|2022-11-01 17:00:00|8812|8809.2|8815.3|8811.5|8823.3|8820|8798|8794.9|1688
1667322300000|2022-11-01 17:05:00|8814.5|8811.7|8800.9|8798.1|8820.5|8817.7|8799.9|8796.8|746
1667322600000|2022-11-01 17:10:00|8801.7|8797.9|8799.9|8797.1|8817.5|8814.2|8798.7|8795.9|873
1667322900000|2022-11-01 17:15:00|8798.9|8796.1|8796.9|8793.1|8805.7|8802.7|8795.2|8791.9|719
1667323200000|2022-11-01 17:20:00|8796.7|8794.1|8806.7|8802.9|8813.4|8809.9|8795.9|8792.9|854
1667323500000|2022-11-01 17:25:00|8805.9|8803.1|8787.3|8784.5|8806.9|8803.1|8787.3|8783.5|962
1667323800000|2022-11-01 17:30:00|8787.6|8783.8|8786.3|8783.5|8796.6|8793.3|8783.6|8780.8|913
1667324100000|2022-11-01 17:35:00|8786.6|8782.8|8780.9|8778.1|8792.9|8789.6|8779.9|8776.8|1146
1667324400000|2022-11-01 17:40:00|8781.6|8777.8|8787.6|8784.8|8788.6|8785|8775.9|8772.8|772
1667324700000|2022-11-01 17:45:00|8787.8|8784|8786.8|8783|8793.8|8791|8782.1|8778.5|810
1667325000000|2022-11-01 17:50:00|8786.6|8783.8|8790.6|8787.8|8796.6|8793.6|8785.6|8782.3|1068
1667325300000|2022-11-01 17:55:00|8789.6|8786.8|8805.7|8801.9|8807.1|8804.1|8788.4|8785.3|1260
1667325600000|2022-11-01 18:00:00|8804.9|8802.1|8803.6|8799.8|8813.6|8810.1|8796.9|8793.8|1544
1667325900000|2022-11-01 18:05:00|8803.4|8800.8|8817.5|8814.7|8820.3|8817.2|8799.6|8796.8|3595
1667326200000|2022-11-01 18:10:00|8818.2|8814.4|8805.5|8802.7|8829.2|8826.4|8804.9|8801.6|1679
1667326500000|2022-11-01 18:15:00|8805.2|8801.4|8792.6|8788.8|8807.7|8804.9|8789.4|8785.8|1519
1667326800000|2022-11-01 18:20:00|8791.6|8788.6|8792.8|8790|8801.1|8798.1|8788.8|8785.3|2093
1667327100000|2022-11-01 18:25:00|8793|8789.2|8779.9|8777.1|8802.6|8799.8|8778.9|8776.1|6049
1667327400000|2022-11-01 18:30:00|8780.1|8777.3|8783.3|8780.5|8791.9|8788.6|8779.3|8776.5|1824
1667327700000|2022-11-01 18:35:00|8784.1|8780.3|8786.1|8783.3|8788.9|8786.1|8782.1|8778.5|709
1667328000000|2022-11-01 18:40:00|8787.1|8784.3|8785.1|8781.3|8789.1|8786.3|8783.1|8779.5|708
1667328300000|2022-11-01 18:45:00|8784.3|8781.5|8790.1|8787.3|8791.3|8788|8783.1|8780.3|382
1667328600000|2022-11-01 18:50:00|8789.8|8787|8793.6|8790.8|8796.6|8792.8|8783.8|8780.8|649
1667328900000|2022-11-01 18:55:00|8794.6|8791.6|8800.6|8797.8|8806|8803|8793.6|8790.6|402
1667329200000|2022-11-01 19:00:00|8799.8|8797|8802.3|8799.5|8805.6|8802.8|8796.3|8792.8|457
1667329500000|2022-11-01 19:05:00|8803.1|8799.3|8798.1|8794.3|8811.3|8807.5|8797.9|8794.3|393
1667329800000|2022-11-01 19:10:00|8797.9|8795.1|8789.8|8787|8798.3|8795.3|8788.3|8785.3|540
1667330100000|2022-11-01 19:15:00|8789.5|8786.7|8784.7|8780.9|8792.5|8789|8777.5|8774.7|421
1667330400000|2022-11-01 19:20:00|8784.5|8781.7|8786.5|8782.7|8787.5|8784.2|8782.7|8779.9|199
1667330700000|2022-11-01 19:25:00|8786.3|8783.5|8771.5|8768.7|8786.7|8783.9|8766|8762.7|1386
1667331000000|2022-11-01 19:30:00|8771.7|8768.9|8781.7|8778.9|8782.5|8778.9|8771.7|8768.5|421
1667331300000|2022-11-01 19:35:00|8782.5|8778.7|8765.7|8762.9|8783.7|8780.9|8765.5|8762.7|419
1667331600000|2022-11-01 19:40:00|8766.7|8763.9|8773.9|8770.1|8773.9|8770.6|8765.7|8762.7|439
1667331900000|2022-11-01 19:45:00|8773.1|8770.3|8773.1|8770.3|8773.9|8770.9|8767.1|8763.6|206
1667332200000|2022-11-01 19:50:00|8773.6|8770.8|8781.1|8778.3|8782.4|8779.6|8772.1|8769.3|476
1667332500000|2022-11-01 19:55:00|8780.7|8777.9|8779.6|8776.8|8783.9|8781.1|8774.6|8771.6|570
1667332800000|2022-11-01 20:00:00|8779.9|8776.1|8777.6|8773.8|8788.4|8785.1|8772.6|8769.1|688
1667333100000|2022-11-01 20:05:00|8777.4|8774.8|8771.6|8767.8|8778.9|8775.8|8770.6|8767.6|260
1667333400000|2022-11-01 20:10:00|8771.4|8768.6|8775.4|8771.6|8777.6|8774|8766.6|8763.8|206
1667333700000|2022-11-01 20:15:00|8774.6|8771.8|8775.6|8772.8|8775.8|8772.8|8768.6|8765.3|89
1667334000000|2022-11-01 20:20:00|8775.8|8772|8774.6|8770.8|8776.3|8772.8|8770.3|8766.8|98
1667334300000|2022-11-01 20:25:00|8774.3|8771.5|8771.3|8767.5|8776.8|8773.8|8769.3|8765|287
1667334600000|2022-11-01 20:30:00|8773|8765.2|8789.5|8785.7|8792.7|8789.4|8772.5|8765.2|464
1667334900000|2022-11-01 20:35:00|8789.3|8785.5|8787.5|8783.7|8794.3|8791.3|8786.5|8783.5|344
1667335200000|2022-11-01 20:40:00|8787.3|8784.5|8787.7|8783.9|8791|8787.7|8784.5|8780.7|186
1667335500000|2022-11-01 20:45:00|8787|8784.2|8784|8781.2|8792.3|8789.2|8782.8|8779.8|271
1667335800000|2022-11-01 20:50:00|8784.8|8781|8791|8787.2|8793.8|8791|8782.8|8780|431
1667336100000|2022-11-01 20:55:00|8790|8788.2|8804.3|8800.5|8809.8|8804.2|8790|8787.2|261
1667340000000|2022-11-01 22:00:00|8815.8|8812|8813.3|8809.5|8832.3|8827.3|8809.8|8805|277
1667340300000|2022-11-01 22:05:00|8813.6|8809.8|8806.1|8802.3|8814.8|8811.3|8804.8|8801.3|101
1667340600000|2022-11-01 22:10:00|8805.8|8803|8802|8798.2|8806.8|8803|8801.8|8796.5|81
1667340900000|2022-11-01 22:15:00|8801.8|8798|8811|8808.2|8811|8808.2|8801.8|8798|31
1667341200000|2022-11-01 22:20:00|8810|8807.2|8821.8|8818|8822.8|8819|8808.8|8805.5|124
1667341500000|2022-11-01 22:25:00|8821.5|8818.7|8825.2|8821.4|8825.2|8821.4|8818|8815|87
1667341800000|2022-11-01 22:30:00|8825|8822.4|8827|8823.2|8833|8829.4|8824.2|8821.4|185
1667342100000|2022-11-01 22:35:00|8827.2|8823.4|8821.7|8817.9|8827.2|8823.6|8821.2|8817.9|41
1667342400000|2022-11-01 22:40:00|8821.4|8817.6|8822.2|8818.4|8827.2|8823.6|8817.2|8814.2|63
1667342700000|2022-11-01 22:45:00|8821.2|8818.2|8818.2|8814.4|8822.2|8818.4|8814.9|8811.4|41
1667343000000|2022-11-01 22:50:00|8817.9|8815.4|8817.2|8814.4|8818.2|8815.4|8813.2|8809.4|27
1667343300000|2022-11-01 22:55:00|8817.9|8814.1|8816.1|8813.3|8819.2|8815.6|8814.2|8810.4|48
1667343600000|2022-11-01 23:00:00|8815.4|8812.3|8819.1|8815.3|8819.4|8816.3|8813.1|8810.3|62
1667343900000|2022-11-01 23:05:00|8818.9|8816.1|8817.1|8813.3|8821.1|8817.3|8816.4|8813.3|71
1667344200000|2022-11-01 23:10:00|8816.9|8813.1|8823.6|8820.8|8824.1|8820.8|8816.1|8813.1|101
1667344500000|2022-11-01 23:15:00|8823.3|8820.5|8820.6|8817.8|8823.6|8820.8|8820.6|8817.3|56
1667344800000|2022-11-01 23:20:00|8821.6|8818.5|8822.5|8819.7|8822.6|8819.7|8819.8|8816.8|26
1667345100000|2022-11-01 23:25:00|8823.3|8819.5|8826.5|8822.7|8826.5|8822.7|8822.8|8819.5|50
1667345400000|2022-11-01 23:30:00|8825.8|8823|8821.5|8818.7|8826.5|8823.7|8821.5|8818.7|38
1667345700000|2022-11-01 23:35:00|8822.3|8818.5|8815.5|8811.7|8822.5|8818.7|8814.7|8811.4|60
1667346000000|2022-11-01 23:40:00|8815.7|8811.9|8815.5|8811.7|8818.5|8815.7|8814.5|8811.5|38
1667346300000|2022-11-01 23:45:00|8814.5|8810.7|8810.5|8807.7|8814.5|8810.9|8809.5|8806.4|48
1667346600000|2022-11-01 23:50:00|8809.5|8806.7|8811.5|8808.7|8812.7|8809.7|8807.5|8804.4|48
1667346900000|2022-11-01 23:55:00|8811.7|8807.9|8818.5|8814.7|8821.5|8817.7|8811.5|8807.7|63
1667347200000|2022-11-02 00:00:00|8818.2|8815.4|8804|8800.2|8820.2|8816.4|8798|8794.4|280
1667347500000|2022-11-02 00:05:00|8803.7|8800.9|8807.2|8804.4|8811.7|8808.7|8800.7|8797.2|72
1667347800000|2022-11-02 00:10:00|8807|8804.2|8809.9|8807.1|8811.2|8808.2|8806|8802.9|43
1667348100000|2022-11-02 00:15:00|8809.7|8806.9|8810.9|8807.1|8810.9|8808.1|8803.9|8800.9|45
1667348400000|2022-11-02 00:20:00|8810.2|8807.4|8808.9|8806.1|8814.9|8811.1|8807.9|8804.9|82
1667348700000|2022-11-02 00:25:00|8808.4|8805.6|8805.9|8802.1|8808.9|8805.6|8803.9|8800.9|27
1667349000000|2022-11-02 00:30:00|8806.9|8803.1|8809.9|8807.1|8815.7|8812.3|8806.4|8803.1|75
1667349300000|2022-11-02 00:35:00|8809.6|8806.8|8814.9|8812.1|8818.9|8815.3|8809.6|8806.1|106
1667349600000|2022-11-02 00:40:00|8814.6|8811.1|8817.6|8813.8|8820.1|8817.1|8814.6|8811.1|67
1667349900000|2022-11-02 00:45:00|8817.9|8814.1|8831.6|8827.8|8834.1|8831.3|8816.9|8814.1|346
1667350200000|2022-11-02 00:50:00|8831.4|8828.6|8828.6|8825.8|8832.4|8828.8|8826.4|8823.3|117
1667350500000|2022-11-02 00:55:00|8828.8|8825|8835.4|8832.6|8835.6|8832.6|8826.4|8823.3|188
1667350800000|2022-11-02 01:00:00|8835.6|8832.8|8842.3|8839.5|8845.3|8842.5|8827.4|8824.6|722
1667351100000|2022-11-02 01:05:00|8843.1|8839.3|8848.3|8845.5|8848.6|8845.5|8842.3|8839.3|501
1667351400000|2022-11-02 01:10:00|8847.3|8844.5|8851.1|8848.3|8860.3|8857.5|8845.3|8842.3|383
1667351700000|2022-11-02 01:15:00|8851.3|8848.5|8862.3|8859.5|8867.1|8863.7|8850.3|8847.3|376
1667352000000|2022-11-02 01:20:00|8862.8|8860|8870|8866.2|8873.5|8870.5|8862.8|8860|356
1667352300000|2022-11-02 01:25:00|8870.3|8866.5|8865.3|8862.5|8870.5|8867.5|8862.3|8859.5|192
1667352600000|2022-11-02 01:30:00|8866|8862.2|8867.3|8864.5|8871|8867.7|8864.3|8861.2|186
1667352900000|2022-11-02 01:35:00|8867.5|8863.7|8879|8875.2|8879|8875.4|8864.3|8860.7|288
1667353200000|2022-11-02 01:40:00|8879.2|8875.4|8874.2|8871.4|8880.5|8877.4|8873.5|8870.4|334
1667353500000|2022-11-02 01:45:00|8875.2|8872.4|8874.2|8870.4|8878.5|8875.4|8867.2|8864.2|297
1667353800000|2022-11-02 01:50:00|8874|8870.2|8878|8875.2|8878.2|8875.4|8870.2|8867.4|133
1667354100000|2022-11-02 01:55:00|8878.2|8875.4|8878.2|8874.4|8881.7|8878.4|8874|8871.2|278
1667354400000|2022-11-02 02:00:00|8878|8875.2|8871.2|8868.4|8880.4|8877.4|8868.9|8865.4|196
1667354700000|2022-11-02 02:05:00|8871.4|8868.6|8868.2|8865.4|8872.4|8868.8|8868.2|8865.1|166
1667355000000|2022-11-02 02:10:00|8868.4|8864.6|8873.1|8870.3|8874.1|8871.3|8867.2|8864.1|160
1667355300000|2022-11-02 02:15:00|8873.4|8869.6|8872.1|8869.3|8875.1|8871.8|8870.1|8866.8|79
1667355600000|2022-11-02 02:20:00|8872.9|8869.1|8875.1|8871.3|8876.4|8873.3|8870.1|8867.1|71
1667355900000|2022-11-02 02:25:00|8875.9|8872.3|8878.1|8875.3|8881.4|8878.3|8875.4|8872.1|164
1667356200000|2022-11-02 02:30:00|8878.9|8875.1|8878.1|8875.3|8880.9|8877.3|8875.6|8872.3|128
1667356500000|2022-11-02 02:35:00|8878.9|8875.1|8884.6|8880.8|8888.1|8885.3|8878.1|8875.1|507
1667356800000|2022-11-02 02:40:00|8883.6|8881|8885.8|8882|8886.8|8883.8|8882.3|8879|118
1667357100000|2022-11-02 02:45:00|8885.6|8881.8|8884.8|8882|8888.4|8884.8|8882.6|8879.8|228
1667357400000|2022-11-02 02:50:00|8884.6|8881.8|8893.6|8890.8|8900.6|8897.5|8884.6|8881.5|425
1667357700000|2022-11-02 02:55:00|8893.8|8890|8911.6|8907.8|8912.6|8909|8892.6|8889.8|489
1667358000000|2022-11-02 03:00:00|8910.6|8908|8900.5|8896.7|8911.8|8908.8|8900.3|8896.5|347
1667358300000|2022-11-02 03:05:00|8901|8898.2|8908.5|8905.7|8910.8|8908|8898.5|8895.5|186
1667358600000|2022-11-02 03:10:00|8908.8|8906|8907.5|8903.7|8909.5|8906.2|8902.8|8899.7|150
1667358900000|2022-11-02 03:15:00|8906.7|8903.9|8909.5|8906.7|8913.3|8909.7|8905.5|8902.5|149
1667359200000|2022-11-02 03:20:00|8910.3|8906.5|8912.5|8909.7|8914.3|8911.5|8909.7|8906.5|279
1667359500000|2022-11-02 03:25:00|8913.5|8909.4|8905.5|8902.7|8913.7|8910.7|8905.5|8902.4|191
1667359800000|2022-11-02 03:30:00|8906.2|8902.4|8912.5|8909.7|8915.2|8912.4|8904.7|8901.4|263
1667360100000|2022-11-02 03:35:00|8913.2|8909.4|8911.4|8908.6|8917.2|8914.2|8908.4|8905.4|130
1667360400000|2022-11-02 03:40:00|8910.4|8907.6|8911.4|8908.6|8911.7|8908.6|8909.4|8906.1|78
1667360700000|2022-11-02 03:45:00|8912.2|8909.4|8915.2|8911.4|8916.4|8913.4|8911.4|8908.4|95
1667361000000|2022-11-02 03:50:00|8914.9|8912.1|8911.6|8908.8|8920.2|8916.8|8911.6|8908.8|233
1667361300000|2022-11-02 03:55:00|8912.4|8909.6|8909.6|8905.8|8914.4|8911.6|8908.9|8905.8|81
1667361600000|2022-11-02 04:00:00|8909.4|8906.6|8904.4|8900.6|8910.4|8907.6|8902.1|8898.3|235
1667361900000|2022-11-02 04:05:00|8904.1|8901.3|8901.4|8898.6|8904.9|8901.6|8899.4|8896.3|207
1667362200000|2022-11-02 04:10:00|8902.1|8898.3|8902.3|8899.5|8903.1|8899.6|8900.4|8897.3|76
1667362500000|2022-11-02 04:15:00|8903.1|8899.3|8900.3|8897.5|8903.6|8900.3|8899.3|8896.3|89
1667362800000|2022-11-02 04:20:00|8901.1|8897.3|8899.1|8895.3|8901.1|8897.5|8897.8|8894.5|69
1667363100000|2022-11-02 04:25:00|8898.3|8895.5|8900.3|8897.5|8902.3|8898.7|8893.3|8890.3|128
1667363400000|2022-11-02 04:30:00|8900.5|8897.7|8908.3|8905.5|8909.8|8907|8896.3|8893.3|279
1667363700000|2022-11-02 04:35:00|8908.5|8904.7|8907|8903.2|8908.5|8905.5|8904.3|8900.7|106
1667364000000|2022-11-02 04:40:00|8906.8|8904|8905.3|8902.5|8908.3|8904.7|8905.3|8902.2|41
1667364300000|2022-11-02 04:45:00|8906|8902.2|8899.2|8896.4|8907.5|8903.9|8896.3|8893.2|141
1667364600000|2022-11-02 04:50:00|8898.2|8895.4|8898.2|8895.4|8901.5|8898.4|8897.5|8894.7|47
1667364900000|2022-11-02 04:55:00|8899.2|8895.7|8900.5|8896.7|8901|8897.4|8897.2|8893.7|61
1667365200000|2022-11-02 05:00:00|8900.2|8896.4|8904|8900.2|8908.2|8904.9|8899.5|8896.2|196
1667365500000|2022-11-02 05:05:00|8904.2|8900.4|8901|8897.2|8905.4|8902.4|8900.2|8897.2|63
1667365800000|2022-11-02 05:10:00|8901.2|8897.4|8901.9|8898.1|8905.4|8902.4|8900.2|8897.1|69
1667366100000|2022-11-02 05:15:00|8902.2|8898.4|8907.2|8903.4|8909.4|8906.4|8901.2|8898.4|91
1667366400000|2022-11-02 05:20:00|8906.9|8904.1|8907.4|8903.6|8909.9|8906.6|8905.2|8902.1|90
1667366700000|2022-11-02 05:25:00|8907.2|8904.4|8907.1|8904.3|8909.9|8907.1|8906.2|8903.4|68
1667367000000|2022-11-02 05:30:00|8907.9|8904.1|8906.4|8902.6|8911.9|8908.3|8902.4|8899.6|197
1667367300000|2022-11-02 05:35:00|8905.4|8903.3|8912.1|8909.3|8919.4|8916.1|8905.4|8903.1|268
1667367600000|2022-11-02 05:40:00|8912.9|8909.1|8909.1|8906.3|8913.3|8910.3|8908.1|8905.1|164
1667367900000|2022-11-02 05:45:00|8909.3|8905.5|8901.1|8898.3|8909.3|8906|8901.1|8898.3|122
1667368200000|2022-11-02 05:50:00|8900.8|8898|8901.1|8897.3|8905.1|8901.5|8896.1|8893.3|142
1667368500000|2022-11-02 05:55:00|8901.3|8897.5|8897.1|8893.3|8901.3|8898.3|8893.1|8890|136
1667368800000|2022-11-02 06:00:00|8896.1|8892.5|8891.3|8888.5|8900.1|8897.3|8891|8888|135
1667369100000|2022-11-02 06:05:00|8891|8888.2|8883.5|8880.7|8892|8888.2|8876.3|8873.5|728
1667369400000|2022-11-02 06:10:00|8883.7|8879.9|8878.5|8875.7|8883.7|8880|8875.5|8872.5|182
1667369700000|2022-11-02 06:15:00|8878|8875.2|8890|8886.2|8892|8888.4|8876.5|8873.5|404
1667370000000|2022-11-02 06:20:00|8889.2|8886.4|8888|8885.2|8892.2|8889.2|8887|8883.4|154
1667370300000|2022-11-02 06:25:00|8887.7|8884.9|8878|8875.2|8891|8887.7|8877|8874.2|195
1667370600000|2022-11-02 06:30:00|8879|8876.2|8876|8873.2|8884.2|8881.4|8876|8873.2|233
1667370900000|2022-11-02 06:35:00|8877|8872.9|8880.9|8877.1|8881.9|8878.4|8872.7|8868.9|212
1667371200000|2022-11-02 06:40:00|8881.2|8878.1|8890.7|8887.9|8893.9|8890.9|8879.9|8877.1|261
1667371500000|2022-11-02 06:45:00|8890.9|8888.1|8892.9|8890.1|8894.9|8892.1|8889.9|8886.4|141
1667371800000|2022-11-02 06:50:00|8892.4|8889.6|8881.9|8879.1|8892.9|8889.6|8879.6|8876.3|237
1667372100000|2022-11-02 06:55:00|8882.7|8878.9|8888.9|8885.1|8890.1|8887.1|8881.9|8878.9|120
1667372400000|2022-11-02 07:00:00|8888.7|8885.9|8867.9|8864.1|8888.9|8886.1|8865.6|8861.8|423
1667372700000|2022-11-02 07:05:00|8867.1|8864.3|8880.9|8877.1|8881.9|8878.8|8865.1|8862.1|350
1667373000000|2022-11-02 07:10:00|8880.6|8877.8|8879.8|8877|8892.9|8889.3|8879.8|8877|341
1667373300000|2022-11-02 07:15:00|8879.3|8876.5|8864.8|8862|8879.3|8876.5|8860.3|8857|422
1667373600000|2022-11-02 07:20:00|8863.8|8861|8857.3|8854.5|8866.1|8863|8852.3|8849.3|721
1667373900000|2022-11-02 07:25:00|8856.3|8852.5|8852|8849.2|8858.3|8855.3|8847.1|8844.3|710
1667374200000|2022-11-02 07:30:00|8852.3|8849.5|8853.3|8850.5|8854.3|8851.5|8842.3|8839.5|500
1667374500000|2022-11-02 07:35:00|8854|8850.2|8865|8861.2|8865.5|8862.5|8849.3|8846|712
1667374800000|2022-11-02 07:40:00|8864.3|8861.5|8871.5|8868.7|8873|8870|8860.3|8857.2|321
1667375100000|2022-11-02 07:45:00|8872.8|8870|8879.8|8877|8882|8879|8869.8|8867|498
1667375400000|2022-11-02 07:50:00|8880|8876.2|8878.7|8875.9|8888|8884.9|8876.7|8873.7|500
1667375700000|2022-11-02 07:55:00|8879.5|8875.7|8882.5|8879.7|8889.2|8885.9|8875.7|8872.9|465
1667376000000|2022-11-02 08:00:00|8882|8879.2|8879.7|8876.9|8896.7|8893.4|8874|8870.7|1040
1667376300000|2022-11-02 08:05:00|8879.2|8876.4|8853.7|8850.9|8879.5|8876.4|8846.7|8843.7|867
1667376600000|2022-11-02 08:10:00|8853.2|8850.4|8874.7|8871.9|8879.7|8876.9|8850.9|8847.7|580
1667376900000|2022-11-02 08:15:00|8874.9|8871.1|8895.4|8891.6|8904.7|8900.9|8872.7|8869.9|966
1667377200000|2022-11-02 08:20:00|8895.2|8892.4|8873.4|8869.6|8898.4|8894.9|8871.4|8867.9|863
1667377500000|2022-11-02 08:25:00|8873.2|8870.4|8842.6|8839.8|8878.9|8875.9|8835.6|8832.8|2146
1667377800000|2022-11-02 08:30:00|8843.4|8839.6|8844.6|8841.8|8853.6|8850.8|8834.1|8831.3|1334
1667378100000|2022-11-02 08:35:00|8845.6|8842.3|8841.1|8838.3|8852.9|8849.3|8838.1|8835.3|502
1667378400000|2022-11-02 08:40:00|8841.9|8838.1|8829.1|8826.3|8845.3|8842.3|8824.6|8821.8|1073
1667378700000|2022-11-02 08:45:00|8830.1|8827.3|8818.1|8815.3|8837.3|8834.3|8817.8|8814.3|646
1667379000000|2022-11-02 08:50:00|8818.8|8815|8801.5|8798.7|8826.3|8823.3|8799.8|8796.7|1050
1667379300000|2022-11-02 08:55:00|8801.8|8798|8807.5|8804.7|8810.8|8807.7|8788.8|8786|1424
1667379600000|2022-11-02 09:00:00|8808.3|8804.5|8812.5|8809.7|8818.8|8816|8802.2|8799.4|1130
1667379900000|2022-11-02 09:05:00|8813.3|8809.5|8822.5|8819.7|8822.7|8819.7|8809.5|8806.5|562
1667380200000|2022-11-02 09:10:00|8822|8819.2|8834.2|8830.4|8837.2|8833.9|8818.5|8815.2|1005
1667380500000|2022-11-02 09:15:00|8833.5|8830.7|8825.4|8822.6|8833.7|8830.7|8816.7|8813.9|1034
1667380800000|2022-11-02 09:20:00|8825.2|8821.4|8832.4|8829.6|8834.7|8831.6|8822.4|8819.4|565
1667381100000|2022-11-02 09:25:00|8832.7|8828.9|8819.4|8816.6|8834.7|8831.6|8815.4|8812.6|456
1667381400000|2022-11-02 09:30:00|8819.6|8815.8|8802.4|8799.6|8822.4|8818.8|8799.4|8795.6|569
1667381700000|2022-11-02 09:35:00|8803.1|8799.3|8780.9|8778.1|8805.4|8802.6|8778.9|8776.1|1124
1667382000000|2022-11-02 09:40:00|8781.1|8777.3|8768.3|8765.5|8783.1|8780.1|8761.3|8758.5|1472
1667382300000|2022-11-02 09:45:00|8769.3|8766.5|8775.8|8773|8776.8|8773.3|8766.3|8763.3|817
1667382600000|2022-11-02 09:50:00|8775.3|8772.5|8774.8|8772|8780.1|8777|8769.8|8767|593
1667382900000|2022-11-02 09:55:00|8775.6|8771.8|8773.8|8771|8779.8|8776|8764.8|8761.8|709
1667383200000|2022-11-02 10:00:00|8774|8770.2|8774.8|8772|8778|8775|8756.3|8752.7|930
1667383500000|2022-11-02 10:05:00|8774|8771.2|8755.3|8752.5|8777.8|8775|8744.3|8741.2|1505
1667383800000|2022-11-02 10:10:00|8756.3|8753.5|8762.2|8759.4|8763.5|8760.4|8750|8747.2|806
1667384100000|2022-11-02 10:15:00|8761.2|8758.4|8752.2|8749.4|8763|8759.4|8749.2|8746.4|570
1667384400000|2022-11-02 10:20:00|8752.5|8748.7|8748|8744.2|8756|8752.4|8736.2|8733.2|923
1667384700000|2022-11-02 10:25:00|8748.2|8745.2|8735|8731.2|8752.2|8749.4|8722.2|8719.4|1104
1667385000000|2022-11-02 10:30:00|8735.5|8731.7|8740.2|8737.4|8741.7|8738.4|8731.7|8728.4|484
1667385300000|2022-11-02 10:35:00|8739.9|8737.1|8733.2|8730.4|8740.9|8737.4|8723.7|8720.4|695
1667385600000|2022-11-02 10:40:00|8734.4|8730.6|8747.7|8744.9|8748.9|8745.9|8725.9|8723.1|540
1667385900000|2022-11-02 10:45:00|8747.9|8744.1|8761.7|8758.9|8764.7|8761.4|8743.7|8740.4|1141
1667386200000|2022-11-02 10:50:00|8762.4|8758.6|8768.9|8766.1|8775.4|8771.9|8754.6|8751.8|839
1667386500000|2022-11-02 10:55:00|8769.9|8765.9|8763.6|8760.8|8774.9|8771.1|8758.6|8755.8|460
1667386800000|2022-11-02 11:00:00|8764.4|8760.6|8763.4|8759.6|8770.4|8766.8|8760.6|8757.6|276
1667387100000|2022-11-02 11:05:00|8763.1|8760.3|8775.6|8772.8|8776.9|8773.8|8756.6|8753.8|391
1667387400000|2022-11-02 11:10:00|8776.4|8773.6|8788.8|8785|8788.8|8785.8|8775.6|8772.6|644
1667387700000|2022-11-02 11:15:00|8788.6|8785.8|8783.6|8780.8|8792.8|8789.8|8782.3|8778.8|555
1667388000000|2022-11-02 11:20:00|8783.8|8780|8784.8|8781|8790.8|8787.8|8780.6|8777.5|385
1667388300000|2022-11-02 11:25:00|8784.1|8781.3|8786.6|8783.8|8788.8|8785.8|8782.1|8779.3|271
1667388600000|2022-11-02 11:30:00|8786.8|8783|8797.5|8794.7|8798.5|8795.7|8781.6|8778.3|516
1667388900000|2022-11-02 11:35:00|8798.5|8795.7|8787.5|8784.7|8799.8|8796.7|8787.5|8784.7|394
1667389200000|2022-11-02 11:40:00|8788.8|8785|8791.8|8788|8793.8|8791|8786.5|8783.5|330
1667389500000|2022-11-02 11:45:00|8791.5|8788.7|8803.5|8800.7|8804.7|8801.7|8788.5|8785.5|507
1667389800000|2022-11-02 11:50:00|8803.7|8799.9|8792.5|8789.7|8805.5|8802.7|8788.5|8785.5|517
1667390100000|2022-11-02 11:55:00|8793.5|8790.7|8805.5|8802.7|8806.5|8803.7|8792.5|8789.5|350
1667390400000|2022-11-02 12:00:00|8805.7|8801.9|8813.5|8809.7|8815.7|8812.7|8805.5|8801.9|766
1667390700000|2022-11-02 12:05:00|8813.7|8810.7|8799.9|8796.1|8813.7|8810.7|8796.9|8794.1|581
1667391000000|2022-11-02 12:10:00|8799.2|8796.4|8797.9|8795.1|8802.2|8799.1|8794.4|8791.1|503
1667391300000|2022-11-02 12:15:00|8797.2|8794.4|8797.2|8793.4|8803.2|8799.6|8785.2|8782.4|1466
1667391600000|2022-11-02 12:20:00|8796.4|8793.6|8797.9|8795.1|8802.7|8799.3|8793.9|8790.6|483
1667391900000|2022-11-02 12:25:00|8797.1|8793.3|8793.4|8790.6|8800.9|8797.6|8786.4|8783.1|672
1667392200000|2022-11-02 12:30:00|8793.9|8791.1|8792.8|8790|8800.9|8797.6|8791.1|8787.8|622
1667392500000|2022-11-02 12:35:00|8792.6|8789.8|8801.1|8797.3|8817.1|8814.1|8791.6|8788.8|1112
1667392800000|2022-11-02 12:40:00|8800.9|8798.1|8768.3|8764.5|8802.9|8800.1|8764.1|8760.8|3417
1667393100000|2022-11-02 12:45:00|8767.8|8764|8775.6|8771.8|8786.1|8782.8|8764.6|8761|2236
1667393400000|2022-11-02 12:50:00|8773.3|8770.5|8778.8|8776|8781|8778|8770.8|8767.8|503
1667393700000|2022-11-02 12:55:00|8779|8776.2|8793.3|8790.5|8798.5|8795.5|8777.8|8774.7|1655
1667394000000|2022-11-02 13:00:00|8793|8789.2|8807.6|8803.8|8814.3|8810.8|8784.5|8781.7|2612
1667394300000|2022-11-02 13:05:00|8807.3|8804.5|8789.8|8786|8808.8|8805.5|8776.3|8772.5|1654
1667394600000|2022-11-02 13:10:00|8790.5|8787|8786|8783.2|8795.8|8792|8778.8|8776|1116
1667394900000|2022-11-02 13:15:00|8786.8|8783|8770.2|8767.4|8787.5|8784|8756.5|8753.2|1911
1667395200000|2022-11-02 13:20:00|8771.2|8766.7|8766.2|8763.4|8779.2|8776|8760|8756.7|879
1667395500000|2022-11-02 13:25:00|8767.2|8764.4|8766.2|8763.4|8780.8|8777.7|8756.7|8753.9|1796
1667395800000|2022-11-02 13:30:00|8767.2|8764.4|8781.5|8777.7|8786|8783|8747.2|8744.4|3257
1667396100000|2022-11-02 13:35:00|8781.8|8778|8739|8735.2|8781.8|8778.5|8723|8720.2|2461
1667396400000|2022-11-02 13:40:00|8738.2|8735.4|8757.7|8754.9|8765.7|8762.4|8736.2|8732.4|1585
1667396700000|2022-11-02 13:45:00|8757.5|8753.7|8771.2|8768.4|8779|8775.4|8754.7|8751.7|1099
1667397000000|2022-11-02 13:50:00|8770.2|8767.4|8762.2|8759.4|8784|8780.4|8749|8745.2|1403
1667397300000|2022-11-02 13:55:00|8762.4|8758.6|8761.2|8758.4|8769.2|8766.2|8753.2|8750.4|2102
1667397600000|2022-11-02 14:00:00|8762.9|8759.1|8742.9|8739.1|8763.2|8760.4|8732.2|8729.1|2632
1667397900000|2022-11-02 14:05:00|8742.7|8739.9|8747.2|8744.4|8755.4|8751.9|8742.7|8739.9|1068
1667398200000|2022-11-02 14:10:00|8748.7|8745.9|8753.1|8750.3|8762.4|8759.6|8739.4|8736.6|1147
1667398500000|2022-11-02 14:15:00|8752.6|8749.8|8782.1|8778.3|8783.9|8780.6|8749.6|8746.8|1144
1667398800000|2022-11-02 14:20:00|8781.4|8778.6|8771.4|8767.6|8802.4|8799.3|8770.6|8767.6|2021
1667399100000|2022-11-02 14:25:00|8770.6|8766.8|8787.8|8784|8788.6|8785.3|8766.6|8762.8|1305
1667399400000|2022-11-02 14:30:00|8787.6|8783.8|8802.6|8798.8|8806.6|8803.3|8761.8|8758.5|3879
1667399700000|2022-11-02 14:35:00|8802.1|8798.3|8787.8|8785|8806.6|8803.3|8782.6|8779|2676
1667400000000|2022-11-02 14:40:00|8788.1|8785.3|8824.1|8821.3|8825.3|8821.3|8785.8|8782.8|2406
1667400300000|2022-11-02 14:45:00|8824.8|8821|8837.1|8833.3|8848.8|8845.8|8823.1|8820|3183
1667400600000|2022-11-02 14:50:00|8836.1|8833|8822|8819.2|8842.8|8839.3|8819.5|8816.5|2292
1667400900000|2022-11-02 14:55:00|8822.3|8818.5|8835.3|8832.5|8844.8|8841|8817.8|8815|1977
1667401200000|2022-11-02 15:00:00|8835.5|8831.7|8851|8848.2|8859.5|8856.5|8831.8|8828.7|2576
1667401500000|2022-11-02 15:05:00|8851.5|8848.7|8850.5|8847.7|8854.7|8851.7|8841.5|8838.7|1144
1667401800000|2022-11-02 15:10:00|8852.2|8848.4|8873|8870.2|8874.7|8871.2|8850.5|8847.7|2036
1667402100000|2022-11-02 15:15:00|8873.7|8869.9|8910|8907.2|8911.8|8909|8873.5|8869.9|4287
1667402400000|2022-11-02 15:20:00|8909|8906.2|8912|8909.2|8922.3|8919.5|8900|8896.9|4362
1667402700000|2022-11-02 15:25:00|8911|8908.2|8913.2|8910.4|8928.8|8926|8907.7|8904.4|4450
1667403000000|2022-11-02 15:30:00|8913.5|8910.7|8920|8917.2|8927.7|8924.7|8911.2|8907.4|2871
1667403300000|2022-11-02 15:35:00|8920.7|8917.9|8941.5|8938.7|8954.7|8951.9|8920.7|8917.9|4064
1667403600000|2022-11-02 15:40:00|8942.2|8938.4|8944|8941.2|8962.2|8959.4|8934.5|8931.4|2960
1667403900000|2022-11-02 15:45:00|8944.7|8940.9|8949.9|8947.1|8959.2|8955.9|8943.2|8940.4|1663
1667404200000|2022-11-02 15:50:00|8949.4|8946.6|8963.4|8960.6|8971|8967.9|8944.9|8941.9|3789
1667404500000|2022-11-02 15:55:00|8964.2|8960.4|8959.4|8955.6|8973.9|8971.1|8953.2|8949.4|3528
1667404800000|2022-11-02 16:00:00|8959.2|8955.4|8966.2|8962.4|8977.2|8973.9|8955.4|8952.4|2181
1667405100000|2022-11-02 16:05:00|8965.9|8963.1|8936.4|8933.6|8970.9|8967.6|8928.4|8925.3|4274
1667405400000|2022-11-02 16:10:00|8937.1|8933.3|8906.6|8902.8|8941.9|8939.1|8905.9|8902.8|3317
1667405700000|2022-11-02 16:15:00|8906.9|8903.8|8940.6|8936.8|8941.6|8938.8|8906.4|8902.8|2695
1667406000000|2022-11-02 16:20:00|8940.4|8937.6|8951.3|8948.5|8954.1|8950.6|8940.1|8937.1|2107
1667406300000|2022-11-02 16:25:00|8951.9|8949.1|8950.3|8947.5|8966.3|8963.5|8949.1|8945.3|2911
1667406600000|2022-11-02 16:30:00|8951.1|8947.3|8964.3|8960.5|8966.3|8963.5|8949.3|8946.3|2214
1667406900000|2022-11-02 16:35:00|8964.8|8961|8937.6|8934.8|8966.6|8962.8|8937.6|8934.8|1832
1667407200000|2022-11-02 16:40:00|8937.8|8935|8933.8|8931|8945.8|8942.2|8928|8925|1330
1667407500000|2022-11-02 16:45:00|8934.3|8931.5|8941.8|8939|8942.5|8939|8928.8|8925.2|1166
1667407800000|2022-11-02 16:50:00|8942.5|8938.7|8944.8|8942|8953.5|8950.7|8941.8|8938.7|989
1667408100000|2022-11-02 16:55:00|8945.5|8941.7|8951.7|8948.9|8955|8951.7|8945.3|8941.7|717
1667408400000|2022-11-02 17:00:00|8952|8948.2|8938.7|8934.9|8955.5|8952.7|8938|8934.9|1061
1667408700000|2022-11-02 17:05:00|8938.5|8935.7|8930.7|8927.9|8939|8935.7|8925.5|8922.7|1399
1667409000000|2022-11-02 17:10:00|8931|8927.2|8925.2|8922.4|8937.7|8933.9|8923.2|8920.2|840
1667409300000|2022-11-02 17:15:00|8926|8922.2|8932.7|8928.9|8936.2|8933.2|8925.2|8921.7|738
1667409600000|2022-11-02 17:20:00|8932.5|8929.7|8929.2|8926.4|8932.9|8929.9|8923.4|8920.6|738
1667409900000|2022-11-02 17:25:00|8928.2|8925.4|8938.9|8935.1|8939.2|8936.1|8923.9|8920.9|450
1667410200000|2022-11-02 17:30:00|8938.2|8935.4|8933.6|8930.8|8942.9|8939.9|8933.4|8929.6|674
1667410500000|2022-11-02 17:35:00|8933.9|8930.1|8935.4|8931.6|8936.6|8933.6|8929.4|8926.6|462
1667410800000|2022-11-02 17:40:00|8935.1|8932.3|8927.6|8924.8|8937.6|8934.6|8926.1|8922.8|602
1667411100000|2022-11-02 17:45:00|8926.6|8923.8|8926.6|8923.8|8937.1|8934.3|8924.6|8921.6|933
1667411400000|2022-11-02 17:50:00|8926.1|8923.3|8923.3|8919.5|8935.8|8932.8|8921.6|8918.5|1470
1667411700000|2022-11-02 17:55:00|8923.1|8920.3|8915.8|8908|8923.8|8920.8|8909.1|8905.3|1240
1667412000000|2022-11-02 18:00:00|8916.3|8908.5|8961.3|8957.5|8964.3|8961.2|8916|8908.5|3508
1667412300000|2022-11-02 18:05:00|8961.5|8957.7|8958|8955.2|8964.3|8961.5|8950|8946.7|1809
1667412600000|2022-11-02 18:10:00|8958.8|8955|8929.5|8926.7|8961.3|8958|8924.5|8921.7|2575
1667412900000|2022-11-02 18:15:00|8928.5|8925.7|8945|8942.2|8946.5|8943.2|8928.5|8925.7|1875
1667413200000|2022-11-02 18:20:00|8945.7|8941.9|8931.7|8928.9|8946.2|8942.7|8929.5|8925.9|1857
1667413500000|2022-11-02 18:25:00|8933.7|8929.9|8950.7|8947.9|8952.2|8949.4|8916.5|8913.4|6443
1667413800000|2022-11-02 18:30:00|8951.4|8947.6|8962.7|8959.9|8968.7|8965.6|8950.7|8947.4|2343
1667414100000|2022-11-02 18:35:00|8963.7|8960.6|8936.7|8933.9|8972.7|8969.9|8904.4|8900.9|3673
1667414400000|2022-11-02 18:40:00|8936.4|8933.6|8932.6|8928.8|8957.9|8954.6|8918.9|8916.1|2068
1667414700000|2022-11-02 18:45:00|8932.4|8928.6|8917.4|8913.6|8935.6|8932.6|8913.4|8910.3|1054
1667415000000|2022-11-02 18:50:00|8916.4|8913.3|8884.9|8882.1|8923.1|8919.6|8870.9|8867.8|2667
1667415300000|2022-11-02 18:55:00|8885.6|8881.8|8902.1|8898.3|8906.4|8902.8|8877.4|8874.6|1581
1667415600000|2022-11-02 19:00:00|8901.6|8898.8|8909.1|8905.3|8915.6|8912.3|8898.4|8895.3|996
1667415900000|2022-11-02 19:05:00|8908.8|8905|8931.6|8927.8|8936.3|8933.3|8903.8|8900.8|1010
1667416200000|2022-11-02 19:10:00|8930.8|8928|8918.3|8915.5|8932.1|8928.8|8908.8|8905|709
1667416500000|2022-11-02 19:15:00|8917.8|8915|8887.6|8883.8|8917.8|8915|8886.8|8883.8|958
1667416800000|2022-11-02 19:20:00|8886.8|8884|8847.5|8843.7|8887.8|8885|8841|8837.2|2970
1667417100000|2022-11-02 19:25:00|8847.3|8844.5|8858.3|8855.5|8861.5|8858.5|8840.3|8836.7|748
1667417400000|2022-11-02 19:30:00|8858.8|8855|8862.3|8858.5|8864.5|8861.5|8849.3|8846.5|531
1667417700000|2022-11-02 19:35:00|8861.3|8857.9|8862.2|8858.4|8862.7|8859.4|8849.3|8846|560
1667418000000|2022-11-02 19:40:00|8862|8858.2|8871|8867.2|8876.7|8873.9|8857|8853.4|822
1667418300000|2022-11-02 19:45:00|8870|8866.4|8867|8863.2|8872.7|8868.9|8857.7|8854.2|451
1667418600000|2022-11-02 19:50:00|8866|8864.4|8865.2|8862.4|8871|8867.4|8860|8856.9|556
1667418900000|2022-11-02 19:55:00|8865.7|8862.9|8869.2|8865.4|8881.7|8878.4|8865.7|8862.7|554
1667419200000|2022-11-02 20:00:00|8868.4|8865.6|8859.7|8856.9|8869.4|8866.4|8856.4|8852.6|445
1667419500000|2022-11-02 20:05:00|8860.7|8857.6|8859.9|8856.1|8866.2|8861.9|8855.7|8852.1|237
1667419800000|2022-11-02 20:10:00|8859.2|8856.4|8863.9|8861.1|8865.4|8862.4|8854.2|8851.1|158
1667420100000|2022-11-02 20:15:00|8864.2|8861.4|8866.1|8863.3|8870.4|8867.4|8863.4|8860.1|169
1667420400000|2022-11-02 20:20:00|8865.1|8861.3|8866.9|8863.1|8870.4|8867.1|8864.1|8861.1|231
1667420700000|2022-11-02 20:25:00|8867.1|8863.3|8873.6|8869.8|8876.4|8872.8|8865.9|8862.1|228
1667421000000|2022-11-02 20:30:00|8872.9|8870.1|8882.6|8878.8|8882.6|8879.8|8871.1|8867.8|286
1667421300000|2022-11-02 20:35:00|8881.6|8877.8|8886.6|8882.8|8887.6|8884.8|8873.6|8869.3|390
1667421600000|2022-11-02 20:40:00|8885.6|8882.6|8881.6|8878.8|8889.6|8886.8|8878.6|8875.8|143
1667421900000|2022-11-02 20:45:00|8880.6|8877.8|8883.6|8879.8|8887.1|8883.8|8879.1|8874.8|337
1667422200000|2022-11-02 20:50:00|8883.8|8880|8879.6|8876.8|8885.6|8881.8|8878.6|8874.8|106
1667422500000|2022-11-02 20:55:00|8879.8|8876|8879.8|8876|8882.6|8878.8|8874.6|8871.5|140
1667426400000|2022-11-02 22:00:00|8885.6|8882.8|8885.4|8881.6|8887.4|8883.6|8878.4|8873.3|118
1667426700000|2022-11-02 22:05:00|8884.9|8881.1|8863.9|8860.1|8884.9|8881.1|8859.9|8856.1|214
1667427000000|2022-11-02 22:10:00|8863.4|8859.6|8875.9|8872.1|8878.1|8875.1|8861.9|8858.1|115
1667427300000|2022-11-02 22:15:00|8875.3|8871.5|8884.8|8881|8886.3|8882.5|8870.8|8868|78
1667427600000|2022-11-02 22:20:00|8884.6|8881.8|8889.3|8885.5|8890.3|8886.5|8882.3|8878.5|70
1667427900000|2022-11-02 22:25:00|8888.3|8886|8883.6|8879.8|8894.3|8891.5|8883.6|8879.8|65
1667428200000|2022-11-02 22:30:00|8884.1|8880.3|8878.1|8874.3|8885.8|8882|8873.5|8870.5|117
1667428500000|2022-11-02 22:35:00|8878|8874.2|8870.3|8866.5|8878|8874.2|8869.3|8866.2|44
1667428800000|2022-11-02 22:40:00|8869.5|8866.7|8867.3|8863.5|8872.3|8868.7|8866.3|8863.5|39
1667429100000|2022-11-02 22:45:00|8866.5|8863.7|8862.3|8859.5|8867|8863.7|8861.3|8858.2|48
1667429400000|2022-11-02 22:50:00|8862.5|8858.7|8867.2|8864.4|8869.5|8866.4|8857.3|8854.5|84
1667429700000|2022-11-02 22:55:00|8867|8864.2|8867.2|8863.4|8869.2|8865.7|8863.2|8859.4|42
1667430000000|2022-11-02 23:00:00|8866.7|8862.9|8862.2|8858.4|8868.2|8864.7|8860.2|8857.2|55
1667430300000|2022-11-02 23:05:00|8862|8859.2|8853.2|8850.4|8864.2|8860.4|8853.2|8850.2|115
1667430600000|2022-11-02 23:10:00|8853.5|8849.7|8844.7|8841.9|8856.2|8853.4|8844.2|8841.1|144
1667430900000|2022-11-02 23:15:00|8845.2|8842.4|8825.9|8822.1|8845.4|8842.6|8825.9|8822.1|385
1667431200000|2022-11-02 23:20:00|8825.2|8822.4|8828.4|8825.6|8832.9|8830.1|8823.7|8820.6|181
1667431500000|2022-11-02 23:25:00|8828.7|8825.9|8830.7|8826.9|8831.9|8828.9|8826.7|8823.9|75
1667431800000|2022-11-02 23:30:00|8829.9|8827.1|8832.6|8829.8|8832.9|8829.9|8824.7|8821.9|90
1667432100000|2022-11-02 23:35:00|8832.4|8829.6|8829.6|8826.8|8832.4|8829.6|8824.6|8821.6|66
1667432400000|2022-11-02 23:40:00|8829.9|8827.1|8839.4|8835.6|8840.6|8837.8|8829.9|8826.8|173
1667432700000|2022-11-02 23:45:00|8838.6|8834.8|8842.6|8839.8|8844.1|8840.8|8837.6|8834.1|106
1667433000000|2022-11-02 23:50:00|8842.9|8839.1|8842.6|8838.8|8843.9|8840.8|8840.1|8837|40
1667433300000|2022-11-02 23:55:00|8842.8|8839|8841.6|8838.8|8845.6|8842.8|8839.6|8836.8|90
1667433600000|2022-11-03 00:00:00|8841.3|8838.5|8836.1|8832.3|8844.8|8841|8833.6|8830.3|370
1667433900000|2022-11-03 00:05:00|8835.3|8832.5|8839.8|8836|8840.1|8837.3|8834.8|8831.3|83
1667434200000|2022-11-03 00:10:00|8839|8836.2|8845|8841.2|8846.3|8842.5|8838.6|8835|102
1667434500000|2022-11-03 00:15:00|8844.3|8841.5|8843|8840.2|8848.8|8846|8841.5|8838.7|126
1667434800000|2022-11-03 00:20:00|8844|8839.2|8851|8848.2|8852.3|8849.2|8841.8|8838.2|171
1667435100000|2022-11-03 00:25:00|8850.5|8847.7|8847|8843.2|8853.8|8850.5|8845.8|8842.2|205
1667435400000|2022-11-03 00:30:00|8846.5|8842.7|8846|8843.2|8847.2|8844.2|8844|8840.2|57
1667435700000|2022-11-03 00:35:00|8847|8844.2|8844|8841.2|8847.2|8844.2|8842|8838.9|64
1667436000000|2022-11-03 00:40:00|8844.2|8840.4|8841|8837.2|8844.2|8840.7|8838|8835.2|80
1667436300000|2022-11-03 00:45:00|8840.2|8837.4|8841.9|8839.1|8844.2|8841.1|8839.7|8836.2|45
1667436600000|2022-11-03 00:50:00|8842.4|8839.6|8847.7|8843.9|8847.9|8844.9|8841.7|8838.1|43
1667436900000|2022-11-03 00:55:00|8847.4|8844.9|8848.9|8845.1|8848.9|8845.9|8846.9|8843.9|82
1667437200000|2022-11-03 01:00:00|8848.7|8844.9|8849.2|8846.4|8859.2|8856.1|8838.9|8835.9|695
1667437500000|2022-11-03 01:05:00|8848.9|8846.1|8872.6|8869.8|8873.9|8870.8|8847.9|8844.9|555
1667437800000|2022-11-03 01:10:00|8873.4|8869.6|8876.4|8872.6|8878.6|8875.6|8867.6|8864.3|267
1667438100000|2022-11-03 01:15:00|8875.4|8872.3|8872.1|8868.3|8876.1|8872.8|8868.4|8865.3|155
1667438400000|2022-11-03 01:20:00|8872.4|8868.6|8876.4|8873.6|8878.4|8875.6|8865.4|8861.8|169
1667438700000|2022-11-03 01:25:00|8877.4|8874.6|8871.3|8867.5|8878.4|8875.6|8867.3|8864.3|115
1667439000000|2022-11-03 01:30:00|8870.3|8867.8|8867.8|8864|8872.1|8869|8858.8|8855.8|197
1667439300000|2022-11-03 01:35:00|8868.1|8865|8871.1|8868.3|8876.1|8873|8865.6|8862.8|189
1667439600000|2022-11-03 01:40:00|8870.8|8868|8883.8|8881|8884.1|8881|8870.8|8867.8|226
1667439900000|2022-11-03 01:45:00|8884.3|8881.5|8882.5|8879.7|8892.5|8889.7|8881.8|8879|370
1667440200000|2022-11-03 01:50:00|8883|8880.2|8883.5|8879.7|8884.8|8881.7|8880.5|8877.5|129
1667440500000|2022-11-03 01:55:00|8884.3|8880.7|8881.5|8877.7|8884.3|8880.7|8878.5|8875.5|129
1667440800000|2022-11-03 02:00:00|8881.3|8878.5|8882.7|8878.9|8885|8881.5|8874.8|8871.7|159
1667441100000|2022-11-03 02:05:00|8882|8879.2|8882.7|8879.9|8884|8880.9|8878.7|8875.9|103
1667441400000|2022-11-03 02:10:00|8881.7|8878.9|8888.7|8885.9|8888.7|8885.9|8878.7|8875.7|112
1667441700000|2022-11-03 02:15:00|8888.2|8885.4|8889.7|8886.9|8891|8887.9|8887.5|8883.9|96
1667442000000|2022-11-03 02:20:00|8889.5|8885.9|8893.7|8890.9|8894|8890.9|8888.2|8885.4|164
1667442300000|2022-11-03 02:25:00|8893.9|8890.1|8888.7|8885.9|8893.9|8891.1|8885.7|8882.6|103
1667442600000|2022-11-03 02:30:00|8889.2|8886.4|8894.7|8891.9|8899.9|8896.9|8883.7|8880.9|234
1667442900000|2022-11-03 02:35:00|8894.9|8891.1|8896.7|8893.9|8896.9|8893.9|8891.4|8887.9|112
1667443200000|2022-11-03 02:40:00|8895.7|8892.9|8894.6|8891.8|8898.6|8895.8|8894.6|8891.6|169
1667443500000|2022-11-03 02:45:00|8895.6|8892.8|8894.6|8891.8|8896.9|8893.8|8894.6|8891.6|187
1667443800000|2022-11-03 02:50:00|8895.1|8892.3|8894.6|8891.8|8898.6|8895.8|8894.6|8891.8|150
1667444100000|2022-11-03 02:55:00|8895.4|8891.6|8895.4|8892.6|8899.6|8895.8|8894.4|8891.6|157
1667444400000|2022-11-03 03:00:00|8895.6|8892.8|8900.6|8896.8|8903.3|8900.5|8895.6|8892.6|131
1667444700000|2022-11-03 03:05:00|8899.8|8897|8897.3|8894.5|8906.3|8902.8|8896.6|8892.8|116
1667445000000|2022-11-03 03:10:00|8897.6|8894.8|8898.6|8895.8|8898.8|8895.8|8894.6|8891.5|74
1667445300000|2022-11-03 03:15:00|8899.6|8896.8|8902.6|8899.8|8905.8|8902.8|8899.3|8895.8|113
1667445600000|2022-11-03 03:20:00|8903.3|8899.5|8905.5|8902.7|8909.8|8907|8902.5|8899.5|166
1667445900000|2022-11-03 03:25:00|8906.3|8903.5|8905.5|8901.7|8907.8|8904.7|8903.5|8900.5|108
1667446200000|2022-11-03 03:30:00|8904.5|8902.7|8894.5|8891.7|8905.5|8902.7|8894.5|8891.7|125
1667446500000|2022-11-03 03:35:00|8895.3|8892.5|8890.8|8888|8897.5|8894.7|8890.8|8888|92
1667446800000|2022-11-03 03:40:00|8890.5|8887.7|8892.5|8889.7|8893.5|8890.2|8887.7|8884.7|66
1667447100000|2022-11-03 03:45:00|8893.2|8889.4|8892.5|8889.7|8894.5|8891.7|8891.5|8888.4|35
1667447400000|2022-11-03 03:50:00|8891.5|8888.7|8892.5|8889.7|8893.5|8890.4|8891.5|8888.4|33
1667447700000|2022-11-03 03:55:00|8893.2|8889.4|8896.4|8893.6|8897.4|8894.6|8893.2|8889.4|50
1667448000000|2022-11-03 04:00:00|8896.9|8894.1|8896.4|8893.6|8898.7|8895.6|8895.4|8892.6|87
1667448300000|2022-11-03 04:05:00|8897.2|8893.4|8897.4|8894.6|8898.7|8895.6|8895.4|8892.4|413
1667448600000|2022-11-03 04:10:00|8897.9|8895.1|8897.4|8894.6|8898.7|8895.6|8895.4|8892.4|368
1667448900000|2022-11-03 04:15:00|8897.9|8895.1|8905.4|8902.6|8906.6|8903.6|8895.9|8893.1|526
1667449200000|2022-11-03 04:20:00|8906.4|8900.6|8894.1|8891.3|8906.4|8900.6|8893.4|8890.3|134
1667449500000|2022-11-03 04:25:00|8894.4|8891.6|8888.9|8886.1|8895.6|8892.6|8886.9|8883.8|95
1667449800000|2022-11-03 04:30:00|8888.6|8885.8|8891.9|8888.1|8891.9|8888.1|8877.9|8874.8|247
1667450100000|2022-11-03 04:35:00|8891.1|8888.3|8892.1|8889.3|8895.4|8892.6|8888.8|8886|342
1667450400000|2022-11-03 04:40:00|8891.8|8889|8890.8|8887|8892.1|8889|8885.8|8883|61
1667450700000|2022-11-03 04:45:00|8890.1|8887.3|8894.8|8892|8895.1|8892|8889.6|8886|92
1667451000000|2022-11-03 04:50:00|8895.8|8893|8889.8|8887|8897.1|8893.8|8889|8885.7|41
1667451300000|2022-11-03 04:55:00|8890|8886.2|8889.8|8887|8892|8889|8887.5|8884|27
1667451600000|2022-11-03 05:00:00|8889.5|8886|8886.8|8883|8891.8|8888.2|8884.8|8882|84
1667451900000|2022-11-03 05:05:00|8887.5|8884|8886.8|8883|8891|8888|8881.5|8878.2|69
1667452200000|2022-11-03 05:10:00|8886|8883.2|8885.7|8881.9|8887.3|8884|8884.7|8881.4|25
1667452500000|2022-11-03 05:15:00|8884.7|8882.2|8890.7|8886.9|8891.7|8888.2|8883.7|8880.7|65
1667452800000|2022-11-03 05:20:00|8889.7|8887.2|8885.7|8882.9|8891.7|8887.9|8885.7|8882.9|56
1667453100000|2022-11-03 05:25:00|8886|8883.2|8884.7|8881.9|8888.7|8884.9|8883.7|8880.7|41
1667453400000|2022-11-03 05:30:00|8884.4|8880.9|8893.7|8890.9|8903|8899.9|8884.2|8880.9|170
1667453700000|2022-11-03 05:35:00|8894.4|8890.6|8896.7|8893.9|8898.7|8895.1|8890.7|8887.1|87
1667454000000|2022-11-03 05:40:00|8897.4|8893.6|8901.7|8898.9|8902.9|8899.9|8897.4|8893.6|93
1667454300000|2022-11-03 05:45:00|8900.7|8897.9|8901.6|8898.8|8902.9|8899.9|8894.7|8891.6|107
1667454600000|2022-11-03 05:50:00|8902.6|8899.6|8906.6|8902.8|8909.9|8906.8|8899.6|8896.6|140
1667454900000|2022-11-03 05:55:00|8906.4|8902.6|8903.6|8900.8|8907.6|8904.1|8899.6|8896.8|97
1667455200000|2022-11-03 06:00:00|8904.1|8901.3|8893.6|8890.8|8905.9|8902.8|8893.6|8890.6|121
1667455500000|2022-11-03 06:05:00|8892.6|8889.8|8890.6|8886.8|8895.6|8892.1|8884.6|8881.5|197
1667455800000|2022-11-03 06:10:00|8889.6|8887.8|8887.6|8883.8|8891.1|8887.8|8879.6|8876.5|156
1667456100000|2022-11-03 06:15:00|8887.3|8884.5|8887.8|8884|8893.6|8890.8|8884.3|8880.8|147
1667456400000|2022-11-03 06:20:00|8887.6|8883.8|8876.6|8873.8|8887.6|8884.8|8876.6|8873.3|222
1667456700000|2022-11-03 06:25:00|8877.6|8874.8|8878.8|8875|8880.8|8877.5|8872.6|8869.5|183
1667457000000|2022-11-03 06:30:00|8878.5|8874.7|8885.5|8881.7|8889.5|8886.7|8877.5|8874.5|172
1667457300000|2022-11-03 06:35:00|8885|8881.2|8886.5|8883.7|8890.5|8886.7|8883.5|8880.5|95
1667457600000|2022-11-03 06:40:00|8886.8|8883|8893.5|8889.7|8895.5|8891.7|8885.5|8882|187
1667457900000|2022-11-03 06:45:00|8893.2|8890.4|8879.5|8875.7|8893.5|8890.7|8878.2|8874.7|208
1667458200000|2022-11-03 06:50:00|8878.5|8874.7|8873|8869.2|8878.5|8875|8864.3|8861.5|559
1667458500000|2022-11-03 06:55:00|8872.2|8869.4|8865.2|8861.4|8876|8873.2|8865|8861.4|107
1667458800000|2022-11-03 07:00:00|8865|8861.2|8852|8848.2|8868.5|8865.2|8850|8846.9|355
1667459100000|2022-11-03 07:05:00|8851|8847.4|8852.9|8850.1|8860|8857.2|8841.5|8838.4|701
1667459400000|2022-11-03 07:10:00|8853.2|8849.4|8853.9|8851.1|8863.9|8860.6|8850.9|8847.9|271
1667459700000|2022-11-03 07:15:00|8852.9|8850.1|8852.9|8850.1|8854.9|8852.1|8844.9|8842.1|237
1667460000000|2022-11-03 07:20:00|8853.2|8849.4|8834.4|8831.6|8853.2|8850.1|8829.4|8826.6|603
1667460300000|2022-11-03 07:25:00|8834.2|8830.6|8830.4|8827.6|8834.4|8831.1|8822.4|8819.6|706
1667460600000|2022-11-03 07:30:00|8831.2|8827.4|8815.9|8813.1|8839.4|8835.6|8810.7|8807.1|965
1667460900000|2022-11-03 07:35:00|8816.4|8813.6|8827.9|8825.1|8830.9|8827.6|8814.9|8812.1|472
1667461200000|2022-11-03 07:40:00|8827.1|8824.3|8844.4|8841.6|8848.6|8845.6|8826.9|8823.8|586
1667461500000|2022-11-03 07:45:00|8843.9|8841.1|8842.9|8839.1|8846.6|8843.6|8836.4|8833.6|309
1667461800000|2022-11-03 07:50:00|8843.4|8839.6|8850.3|8847.5|8851.3|8848.5|8833.1|8829.5|316
1667462100000|2022-11-03 07:55:00|8851.1|8847.3|8861.3|8857.5|8862.3|8859.5|8849.3|8846.5|567
1667462400000|2022-11-03 08:00:00|8862.1|8858.5|8830.3|8827.5|8862.3|8859.3|8819.6|8816.5|933
1667462700000|2022-11-03 08:05:00|8829.6|8826.8|8848|8845.2|8852.5|8849.7|8818.1|8814.5|618
1667463000000|2022-11-03 08:10:00|8847.8|8845|8848.8|8846|8856|8853|8843.8|8840.7|471
1667463300000|2022-11-03 08:15:00|8849.8|8847|8835|8832.2|8851.8|8848.7|8827.8|8824.5|641
1667463600000|2022-11-03 08:20:00|8834.8|8832|8829.8|8827|8836.8|8834|8825.5|8822.2|443
1667463900000|2022-11-03 08:25:00|8830.5|8826.7|8800.7|8796.9|8834.7|8831.7|8795.3|8792|2349
1667464200000|2022-11-03 08:30:00|8800.5|8797.7|8811.5|8807.7|8813.5|8810.7|8800.5|8797.2|1371
1667464500000|2022-11-03 08:35:00|8811.2|8808.4|8800.2|8797.4|8815|8811.4|8789.7|8786.7|815
1667464800000|2022-11-03 08:40:00|8800|8797.2|8791.7|8788.9|8801|8797.4|8788.7|8785.9|492
1667465100000|2022-11-03 08:45:00|8792.5|8788.7|8788.7|8785.9|8798|8794.9|8787.7|8784.2|509
1667465400000|2022-11-03 08:50:00|8789.7|8786.2|8788.7|8785.9|8798.2|8794.4|8787.2|8783.6|417
1667465700000|2022-11-03 08:55:00|8789|8785.2|8812.7|8809.9|8815.2|8811.9|8786.7|8783.9|711
1667466000000|2022-11-03 09:00:00|8814.7|8811.9|8805.9|8803.1|8822.9|8819.6|8797.7|8794.6|958
1667466300000|2022-11-03 09:05:00|8805.7|8802.9|8806.9|8803.1|8813.2|8809.9|8803.7|8800.6|358
1667466600000|2022-11-03 09:10:00|8804.9|8802.1|8796.9|8793.1|8804.9|8802.1|8793.7|8790.4|355
1667466900000|2022-11-03 09:15:00|8796.6|8793.8|8798.1|8795.3|8799.4|8795.9|8792.7|8789.4|402
1667467200000|2022-11-03 09:20:00|8798.9|8795.1|8807.1|8803.3|8811.9|8809.1|8794.9|8791.6|531
1667467500000|2022-11-03 09:25:00|8806.4|8803.6|8810.4|8806.6|8810.4|8806.6|8798.1|8794.8|328
1667467800000|2022-11-03 09:30:00|8810.6|8807.8|8818.6|8815.8|8818.9|8815.8|8800.1|8797.3|404
1667468100000|2022-11-03 09:35:00|8818.9|8815.1|8824.3|8820.5|8833.3|8829.8|8816.1|8813|723
1667468400000|2022-11-03 09:40:00|8823.6|8820.8|8816.6|8813.8|8829.6|8826.8|8816.1|8813|490
1667468700000|2022-11-03 09:45:00|8817.6|8814.8|8776.3|8773.5|8817.8|8814.8|8772.6|8769.5|1389
1667469000000|2022-11-03 09:50:00|8777.1|8773.3|8788.3|8784.5|8789.1|8785.5|8763.8|8760.3|1050
1667469300000|2022-11-03 09:55:00|8787.3|8784.3|8796|8792.2|8797.3|8794.2|8780.3|8777.5|483
1667469600000|2022-11-03 10:00:00|8795.3|8792.5|8807.8|8804|8817.8|8814.7|8793|8790|646
1667469900000|2022-11-03 10:05:00|8807.5|8804.7|8814.5|8810.7|8816.5|8813.7|8803.3|8800|435
1667470200000|2022-11-03 10:10:00|8813.8|8811|8811|8808.2|8821|8818.2|8810|8807.2|524
1667470500000|2022-11-03 10:15:00|8811.2|8807.4|8814.2|8810.4|8814.2|8811.2|8803.2|8799.9|365
1667470800000|2022-11-03 10:20:00|8814|8810.2|8832|8828.2|8834.7|8831.6|8812|8809.2|629
1667471100000|2022-11-03 10:25:00|8831.7|8828.9|8827.9|8824.1|8835.7|8832.6|8823.9|8820.4|403
1667471400000|2022-11-03 10:30:00|8827.7|8824.9|8810.9|8808.1|8830.9|8828.1|8807.9|8805.1|483
1667471700000|2022-11-03 10:35:00|8810.7|8807.1|8816.9|8814.1|8819.9|8816.4|8810.7|8807.1|218
1667472000000|2022-11-03 10:40:00|8817.2|8813.4|8799.7|8795.9|8820.4|8817.1|8798.4|8794.6|453
1667472300000|2022-11-03 10:45:00|8798.4|8794.6|8800.7|8796.9|8810.2|8806.9|8795.4|8792.4|386
1667472600000|2022-11-03 10:50:00|8800.4|8797.6|8793.4|8790.6|8801.7|8798.6|8788.4|8784.6|443
1667472900000|2022-11-03 10:55:00|8793.6|8789.8|8797.4|8794.6|8801.6|8798.6|8792.4|8788.8|242
1667473200000|2022-11-03 11:00:00|8797.1|8793.3|8807.1|8803.3|8811.8|8809|8790.1|8786.6|474
1667473500000|2022-11-03 11:05:00|8806.8|8804|8803.1|8799.3|8807.3|8804.3|8796.8|8794|240
1667473800000|2022-11-03 11:10:00|8802.8|8799|8792.3|8789.5|8806.1|8803|8791.3|8788.3|300
1667474100000|2022-11-03 11:15:00|8792.1|8788.3|8794.1|8790.3|8797.1|8793.5|8789.8|8786.8|607
1667474400000|2022-11-03 11:20:00|8793.8|8791|8790.1|8786.3|8798.1|8795.3|8788.8|8785.5|408
1667474700000|2022-11-03 11:25:00|8790.3|8786.5|8788.3|8785.5|8795.6|8792.5|8787.6|8784.5|597
1667475000000|2022-11-03 11:30:00|8788.6|8784.8|8811.8|8809|8817.3|8814|8786|8783.2|643
1667475300000|2022-11-03 11:35:00|8812|8808.2|8814.5|8810.7|8819.8|8816.7|8806.8|8803.2|506
1667475600000|2022-11-03 11:40:00|8814.8|8811|8813.7|8809.9|8819.5|8816|8811.5|8808.2|214
1667475900000|2022-11-03 11:45:00|8813.5|8810.9|8815.7|8811.9|8819|8815.9|8811.7|8808.7|253
1667476200000|2022-11-03 11:50:00|8814.7|8812.2|8838.5|8835.7|8840.9|8837.6|8814.7|8811.7|715
1667476500000|2022-11-03 11:55:00|8838.2|8835.4|8847.4|8843.6|8849.2|8845.6|8833.2|8830.1|414
1667476800000|2022-11-03 12:00:00|8846.7|8843.9|8854.2|8850.4|8854.4|8851.4|8829.7|8826.6|854
1667477100000|2022-11-03 12:05:00|8853.4|8851.4|8843.4|8839.6|8859.4|8856.4|8842.2|8839.4|912
1667477400000|2022-11-03 12:10:00|8842.4|8838.9|8851.6|8848.8|8851.6|8848.8|8834.9|8831.6|759
1667477700000|2022-11-03 12:15:00|8851.9|8848.1|8840.1|8837.3|8854.6|8851.3|8839.1|8836.3|558
1667478000000|2022-11-03 12:20:00|8840.4|8836.6|8838.9|8835.1|8840.4|8837.3|8827.1|8824.1|668
1667478300000|2022-11-03 12:25:00|8838.1|8835.3|8835.1|8831.3|8841.9|8838.8|8830.1|8827.3|391
1667478600000|2022-11-03 12:30:00|8836.4|8832.3|8824.6|8820.8|8844.4|8840.6|8817.4|8813.6|994
1667478900000|2022-11-03 12:35:00|8824.4|8820.6|8821.9|8818.1|8828.4|8824.8|8808.9|8805.6|1192
1667479200000|2022-11-03 12:40:00|8821.6|8818.8|8817.1|8814.3|8827.1|8824.3|8814.6|8811.3|976
1667479500000|2022-11-03 12:45:00|8817.4|8813.6|8808.1|8805.3|8817.4|8813.8|8801.1|8798|558
1667479800000|2022-11-03 12:50:00|8808.4|8804.6|8816.6|8813.8|8819.8|8816.3|8805.8|8802|766
1667480100000|2022-11-03 12:55:00|8817.1|8814.3|8797.8|8794|8820.3|8817.3|8788.6|8785|1369
1667480400000|2022-11-03 13:00:00|8797.6|8794.8|8800.1|8796.3|8803.1|8800|8777.6|8774.1|5007
1667480700000|2022-11-03 13:05:00|8799.4|8796.6|8794.1|8791.3|8801.8|8799|8786.3|8783.5|1851
1667481000000|2022-11-03 13:10:00|8794.3|8790.5|8814.5|8811.7|8819.3|8815.8|8792.1|8789.3|1530
1667481300000|2022-11-03 13:15:00|8813.5|8810.7|8799.1|8796.3|8815.8|8812.5|8792.1|8788.5|1544
1667481600000|2022-11-03 13:20:00|8800.1|8797.3|8778.3|8774.5|8800.8|8797.3|8768.9|8766.1|4736
1667481900000|2022-11-03 13:25:00|8778.1|8775.3|8739.6|8736.8|8789.8|8787|8736.3|8732.5|3668
1667482200000|2022-11-03 13:30:00|8738.6|8735.8|8759.6|8756.8|8765.8|8762.8|8712.8|8709.5|6263
1667482500000|2022-11-03 13:35:00|8761.1|8758.3|8760.3|8756.5|8764.8|8761.8|8740.8|8737.5|3045
1667482800000|2022-11-03 13:40:00|8760.6|8756.8|8789.6|8785.8|8810.8|8807.8|8755.1|8752.3|3501
1667483100000|2022-11-03 13:45:00|8789.8|8786.8|8785.5|8782.7|8799.8|8796.3|8765.3|8762|2521
1667483400000|2022-11-03 13:50:00|8785.8|8782|8771|8767.2|8785.8|8782.3|8764.1|8761|1423
1667483700000|2022-11-03 13:55:00|8771.3|8767.5|8771.1|8767.3|8786|8783.2|8755|8752.2|1758
1667484000000|2022-11-03 14:00:00|8770.6|8767.8|8745.5|8742.7|8777|8774.2|8734|8730.5|3809
1667484300000|2022-11-03 14:05:00|8745.8|8742|8727.5|8723.7|8749.2|8746.2|8723.5|8720.7|2888
1667484600000|2022-11-03 14:10:00|8727.2|8724.4|8765|8761.2|8770.5|8767.2|8707|8704.2|4425
1667484900000|2022-11-03 14:15:00|8764.7|8761.9|8742.2|8738.4|8775.2|8771.6|8734.5|8731.2|3093
1667485200000|2022-11-03 14:20:00|8742|8738.2|8737.2|8733.4|8752.7|8749.2|8730|8727.2|1669
1667485500000|2022-11-03 14:25:00|8737|8734.2|8759|8755.2|8766.2|8763.2|8733.5|8729.9|2775
1667485800000|2022-11-03 14:30:00|8759.2|8756.2|8757.2|8754.4|8788|8784.9|8752|8748.5|2897
1667486100000|2022-11-03 14:35:00|8756.5|8753.7|8764.2|8760.4|8768.7|8765.9|8749.7|8746.2|1641
1667486400000|2022-11-03 14:40:00|8763.5|8759.7|8801.9|8799.1|8806.9|8804.1|8762.5|8759.4|2513
1667486700000|2022-11-03 14:45:00|8802.7|8798.9|8819.6|8816.8|8819.6|8816.8|8797.9|8794.9|2649
1667487000000|2022-11-03 14:50:00|8817.9|8815.1|8814.1|8810.3|8844.4|8841.1|8811.6|8808.6|3575
1667487300000|2022-11-03 14:55:00|8815.4|8811.6|8813.1|8809.3|8821.6|8818.6|8809.9|8806.6|1276
1667487600000|2022-11-03 15:00:00|8813.6|8810.8|8805.9|8802.1|8814.6|8811.6|8796.6|8792.8|1682
1667487900000|2022-11-03 15:05:00|8806.1|8803.1|8821.3|8818.5|8823.6|8820.5|8802.9|8799.8|1036
1667488200000|2022-11-03 15:10:00|8820.6|8817.8|8808.6|8804.8|8821.3|8817.8|8805.1|8802.1|1044
1667488500000|2022-11-03 15:15:00|8808.3|8805.5|8810.1|8806.3|8812.8|8810|8801.4|8798.1|1197
1667488800000|2022-11-03 15:20:00|8808.8|8805|8814.8|8811|8821.6|8818.8|8806.1|8803|973
1667489100000|2022-11-03 15:25:00|8814.1|8811.3|8813.3|8810.5|8822.6|8819|8808.8|8805.3|1126
1667489400000|2022-11-03 15:30:00|8813.6|8810.8|8818.3|8815.5|8820.5|8817.7|8802.6|8799.3|1555
1667489700000|2022-11-03 15:35:00|8817.8|8815|8829.7|8826.9|8831.7|8828.4|8814.8|8811.7|2117
1667490000000|2022-11-03 15:40:00|8830.7|8826.7|8825.3|8822.5|8836.7|8833.4|8814|8810.7|1512
1667490300000|2022-11-03 15:45:00|8826|8822.2|8825.2|8821.4|8833.3|8829.5|8820.2|8816.9|1414
1667490600000|2022-11-03 15:50:00|8824.2|8821.2|8842.7|8839.9|8843.6|8840.6|8821.2|8818.2|1763
1667490900000|2022-11-03 15:55:00|8843.4|8839.6|8835.7|8831.9|8843.4|8840.3|8826.2|8822.9|1394
1667491200000|2022-11-03 16:00:00|8834.7|8831.4|8842.7|8839.9|8845.4|8841.9|8828.2|8825.2|1263
1667491500000|2022-11-03 16:05:00|8842.4|8838.9|8840.7|8837.9|8849.4|8846.6|8828.2|8824.4|2327
1667491800000|2022-11-03 16:10:00|8841.4|8837.6|8834.2|8830.4|8849.4|8846.6|8833.2|8829.6|1096
1667492100000|2022-11-03 16:15:00|8833.4|8830.6|8826.7|8823.9|8837.4|8834.4|8814.7|8811.6|2034
1667492400000|2022-11-03 16:20:00|8826.2|8823.4|8818.7|8815.9|8835.7|8832.9|8814.2|8811.1|1322
1667492700000|2022-11-03 16:25:00|8819.4|8815.6|8820.5|8816.7|8829.4|8825.9|8813.2|8810.4|2074
1667493000000|2022-11-03 16:30:00|8820.2|8816.4|8840.4|8836.6|8848.7|8844.9|8812.9|8809.4|1847
1667493300000|2022-11-03 16:35:00|8840.1|8837.3|8832.2|8829.4|8842.4|8839.1|8827.4|8824.1|1113
1667493600000|2022-11-03 16:40:00|8832.4|8828.6|8837.2|8833.4|8838.7|8835.4|8830.2|8827.1|869
1667493900000|2022-11-03 16:45:00|8836.2|8832.9|8833.6|8829.8|8839.6|8836.1|8828.6|8825.1|938
1667494200000|2022-11-03 16:50:00|8833.9|8830.1|8838.9|8835.1|8842.9|8839.8|8831.4|8827.8|898
1667494500000|2022-11-03 16:55:00|8838.6|8835.8|8817.1|8813.3|8839.3|8836|8812.1|8809.1|1296
1667494800000|2022-11-03 17:00:00|8816.1|8813.1|8824.8|8822|8833.9|8830.3|8816.1|8813.1|1038
1667495100000|2022-11-03 17:05:00|8825.6|8821.8|8822.1|8819.3|8831.1|8828.3|8820.1|8817.3|957
1667495400000|2022-11-03 17:10:00|8822.8|8819|8828.1|8824.3|8831.3|8828.3|8820.1|8817|1017
1667495700000|2022-11-03 17:15:00|8827.1|8824|8826.1|8823.3|8838.8|8835.3|8822.6|8819.5|985
1667496000000|2022-11-03 17:20:00|8828.5|8825.7|8821.1|8818.3|8828.5|8825.7|8818.6|8815.1|1770
1667496300000|2022-11-03 17:25:00|8821.8|8818|8809.6|8806.8|8822.5|8819.3|8806.6|8803.5|936
1667496600000|2022-11-03 17:30:00|8808.6|8805.8|8794.6|8791.8|8809.6|8806.5|8794.1|8791|1176
1667496900000|2022-11-03 17:35:00|8794.1|8791.3|8796.8|8793|8801.8|8798.8|8792.6|8789.8|642
1667497200000|2022-11-03 17:40:00|8796.5|8793.7|8807.5|8804.7|8808.5|8804.7|8796.5|8793|728
1667497500000|2022-11-03 17:45:00|8807.3|8803.7|8813.8|8811|8834.3|8831.2|8803.8|8801|1330
1667497800000|2022-11-03 17:50:00|8813.5|8810.7|8812|8808.2|8817.8|8814.2|8803.3|8799.5|1693
1667498100000|2022-11-03 17:55:00|8812.8|8809.2|8797.6|8793.8|8815.3|8812.2|8796.8|8793.8|1180
1667498400000|2022-11-03 18:00:00|8796.8|8794|8779.8|8776|8804.3|8801.2|8774.8|8771.3|2919
1667498700000|2022-11-03 18:05:00|8778.8|8776.5|8781.1|8778.3|8788.8|8785.7|8772.5|8769.7|1380
1667499000000|2022-11-03 18:10:00|8781.5|8778.7|8768.3|8764.5|8783.3|8780.3|8763|8760|2105
1667499300000|2022-11-03 18:15:00|8768|8764.2|8779|8776.2|8784|8781.2|8766.8|8763.8|2311
1667499600000|2022-11-03 18:20:00|8779.3|8775.5|8778.8|8775|8789.5|8786.7|8776.8|8773.7|2086
1667499900000|2022-11-03 18:25:00|8778.5|8774.7|8762.8|8760|8791.3|8788.2|8759.5|8756.7|7508
1667500200000|2022-11-03 18:30:00|8763.1|8760.3|8752.5|8749.7|8768.3|8765.3|8751.8|8749|1978
1667500500000|2022-11-03 18:35:00|8753|8750.2|8752.5|8749.7|8758.5|8755.5|8747.5|8744.5|1250
1667500800000|2022-11-03 18:40:00|8752.8|8750|8767|8764.2|8771.5|8768.7|8752.5|8749.7|1245
1667501100000|2022-11-03 18:45:00|8767.2|8764.4|8769|8766.2|8771.5|8768.2|8764.5|8761.4|413
1667501400000|2022-11-03 18:50:00|8769.2|8766.4|8777.7|8773.9|8778.7|8775.4|8768.2|8765.2|836
1667501700000|2022-11-03 18:55:00|8776.9|8774.1|8773.7|8769.9|8781.7|8778.9|8773.4|8769.9|625
1667502000000|2022-11-03 19:00:00|8772.9|8770.1|8777.4|8774.6|8779.7|8776.6|8770.5|8767.4|984
1667502300000|2022-11-03 19:05:00|8776.9|8774.1|8768.4|8765.6|8777.7|8774.6|8768.4|8765.6|390
1667502600000|2022-11-03 19:10:00|8768.6|8764.8|8773.6|8770.8|8777.4|8774.6|8767.4|8764.3|429
1667502900000|2022-11-03 19:15:00|8773.9|8769.8|8765.6|8761.8|8774.6|8771.8|8762.9|8759.8|274
1667503200000|2022-11-03 19:20:00|8764.9|8762.1|8752.9|8750.1|8765.6|8762.8|8751.9|8749.1|459
1667503500000|2022-11-03 19:25:00|8753.4|8750.6|8761.6|8758.8|8762.9|8760.1|8753.4|8750.6|498
1667503800000|2022-11-03 19:30:00|8761.1|8758.3|8763.9|8761.1|8765.1|8762.1|8758.6|8755.3|288
1667504100000|2022-11-03 19:35:00|8763.4|8760.6|8764.8|8762|8767.1|8763.3|8757.9|8755.1|385
1667504400000|2022-11-03 19:40:00|8765.8|8762.3|8766.8|8764|8767.6|8764|8763.8|8761|172
1667504700000|2022-11-03 19:45:00|8767.1|8763|8765.8|8763|8767.1|8764.3|8762.6|8759.8|333
1667505000000|2022-11-03 19:50:00|8766.1|8763.3|8760.6|8756.8|8767.1|8764.3|8756.3|8753.5|548
1667505300000|2022-11-03 19:55:00|8759.6|8756.5|8755.8|8753|8762.6|8759.5|8753.8|8751|385
1667505600000|2022-11-03 20:00:00|8756.1|8752.3|8748.3|8745.5|8758.3|8754.5|8746.1|8743.3|386
1667505900000|2022-11-03 20:05:00|8748.1|8745.3|8752.6|8748.8|8757.6|8754.5|8748.1|8744.5|274
1667506200000|2022-11-03 20:10:00|8752.3|8749.5|8743.6|8740.8|8752.6|8749.5|8740.3|8737.5|314
1667506500000|2022-11-03 20:15:00|8743.1|8740.3|8751.3|8748.5|8751.8|8748.7|8736.3|8733|186
1667506800000|2022-11-03 20:20:00|8751.5|8748.7|8753.3|8750.5|8755.8|8752.5|8751.5|8748|109
1667507100000|2022-11-03 20:25:00|8753.5|8749.7|8749.5|8746.7|8754.5|8751|8748.3|8745.2|60
1667507400000|2022-11-03 20:30:00|8749.8|8746|8748.5|8744.7|8750.5|8747|8744|8740.7|237
1667507700000|2022-11-03 20:35:00|8748.2|8745.4|8749.5|8746.7|8752.5|8749.2|8747.2|8743.4|86
1667508000000|2022-11-03 20:40:00|8749|8746.2|8743.5|8739.7|8749|8746.2|8742.2|8738.4|84
1667508300000|2022-11-03 20:45:00|8743.2|8740.4|8738.2|8735.4|8744.5|8741.4|8736.5|8733.4|189
1667508600000|2022-11-03 20:50:00|8739.2|8735.7|8741.9|8738.1|8743.9|8741.1|8737.2|8734.4|223
1667508900000|2022-11-03 20:55:00|8742.2|8738.4|8744.2|8741.4|8746.7|8743.4|8741.9|8738.4|211
1667512800000|2022-11-03 22:00:00|8736.5|8733.7|8744.5|8741.7|8744.8|8741.7|8736.5|8731.7|139
1667513100000|2022-11-03 22:05:00|8744.8|8741|8750.8|8747|8751.3|8747.7|8742.8|8740|60
1667513400000|2022-11-03 22:10:00|8748.8|8746|8747.5|8743.7|8750.8|8747.7|8745.8|8742.7|81
1667513700000|2022-11-03 22:15:00|8746.5|8743.2|8745.5|8742.7|8747.5|8743.9|8742.3|8738.9|51
1667514000000|2022-11-03 22:20:00|8749|8745.2|8750.5|8746.7|8753|8749.7|8747.5|8744.7|124
1667514300000|2022-11-03 22:25:00|8750.2|8747.4|8757.4|8753.6|8758|8754.9|8750.2|8746.7|80
1667514600000|2022-11-03 22:30:00|8757.2|8754.4|8754.4|8750.6|8757.4|8754.4|8751.4|8748.4|48
1667514900000|2022-11-03 22:35:00|8753.7|8750.9|8756.4|8752.6|8756.7|8753.9|8753.4|8750.4|41
1667515200000|2022-11-03 22:40:00|8757.7|8753.9|8750.4|8747.6|8757.7|8754.6|8750.4|8747.3|56
1667515500000|2022-11-03 22:45:00|8749.7|8746.9|8747.4|8744.6|8751.4|8748.6|8747.4|8744.6|76
1667515800000|2022-11-03 22:50:00|8746.4|8743.6|8745.4|8742.6|8749.7|8745.9|8745.4|8742.3|56
1667516100000|2022-11-03 22:55:00|8746.1|8742.3|8743.4|8739.6|8747.1|8743.6|8743.1|8739.6|37
1667516400000|2022-11-03 23:00:00|8742.6|8739.8|8745.4|8742.6|8747.4|8743.8|8739.4|8735.8|48
1667516700000|2022-11-03 23:05:00|8746.1|8742.3|8746.4|8742.6|8747.4|8744.3|8744.4|8741.3|25
1667517000000|2022-11-03 23:10:00|8745.6|8742.8|8747.3|8743.5|8747.6|8744.6|8745.1|8741.5|13
1667517300000|2022-11-03 23:15:00|8746.6|8743.8|8745.3|8741.5|8747.6|8744.5|8743.3|8740.3|24
1667517600000|2022-11-03 23:20:00|8746.3|8742.5|8745.3|8741.5|8746.6|8743.5|8743.3|8740.5|21
1667517900000|2022-11-03 23:25:00|8745.8|8742.5|8745|8741.2|8745.8|8742.5|8743.6|8739.8|18
1667518200000|2022-11-03 23:30:00|8744.3|8741.5|8741.6|8737.8|8744.3|8741.5|8741.3|8737.8|26
1667518500000|2022-11-03 23:35:00|8741.3|8738.5|8742.3|8739.5|8742.6|8739.5|8741.3|8737.8|22
1667518800000|2022-11-03 23:40:00|8743.3|8740.5|8744.3|8741.5|8744.3|8741.5|8742|8738.5|24
1667519100000|2022-11-03 23:45:00|8744.5|8740.7|8745.5|8741.7|8746.3|8742.7|8743.3|8740.5|27
1667519400000|2022-11-03 23:50:00|8745.3|8742.5|8753.3|8749.5|8753.5|8750.5|8744.3|8741.5|80
1667519700000|2022-11-03 23:55:00|8752.3|8750.5|8751.2|8748.4|8753.7|8750.5|8750.2|8747.2|41
1667520000000|2022-11-04 00:00:00|8751.7|8748.9|8757.2|8753.4|8757.5|8754.4|8746.7|8742.9|157
1667520300000|2022-11-04 00:05:00|8756.5|8753.7|8753.2|8750.4|8761.2|8757.7|8752.2|8749.4|184
1667520600000|2022-11-04 00:10:00|8752.2|8749.4|8739.2|8736.4|8753.5|8750.4|8738.5|8735.1|198
1667520900000|2022-11-04 00:15:00|8738.5|8735.4|8736.2|8733.4|8745.9|8742.4|8733.2|8729.4|169
1667521200000|2022-11-04 00:20:00|8736.9|8733.1|8744.2|8740.4|8745.5|8742.4|8731.2|8728.4|183
1667521500000|2022-11-04 00:25:00|8743.4|8740.6|8738.9|8735.1|8745.2|8742.4|8736.9|8733.4|74
1667521800000|2022-11-04 00:30:00|8738.2|8735.4|8748.6|8744.8|8748.6|8745.3|8735.2|8732.1|208
1667522100000|2022-11-04 00:35:00|8748.9|8745.8|8746.6|8743.8|8749.6|8745.8|8744.6|8741.1|56
1667522400000|2022-11-04 00:40:00|8747.6|8744.1|8744.3|8740.5|8752.1|8748.8|8743.4|8740.1|73
1667522700000|2022-11-04 00:45:00|8744.9|8741.1|8742.6|8739.8|8745.6|8742.1|8740.6|8737.3|458
1667523000000|2022-11-04 00:50:00|8742.1|8738.8|8745.6|8741.8|8748.6|8745.5|8741.6|8738.5|210
1667523300000|2022-11-04 00:55:00|8744.8|8742|8749.6|8746.8|8751.8|8748.8|8742.6|8739.5|62
1667523600000|2022-11-04 01:00:00|8749.8|8746|8756.6|8753.8|8762.6|8759.8|8749.1|8745.8|458
1667523900000|2022-11-04 01:05:00|8755.6|8752.8|8760.3|8757.5|8763.5|8760.2|8751.8|8749|271
1667524200000|2022-11-04 01:10:00|8760.5|8757.7|8771.5|8767.7|8778.5|8775.7|8759.5|8756.5|416
1667524500000|2022-11-04 01:15:00|8771.3|8768.5|8769.8|8767|8771.8|8768.5|8762.8|8760|158
1667524800000|2022-11-04 01:20:00|8769.5|8766.7|8763.5|8759.7|8770.8|8767.7|8758.5|8755.7|158
1667525100000|2022-11-04 01:25:00|8762.5|8759|8769|8765.2|8769|8766|8761.5|8758.2|740
1667525400000|2022-11-04 01:30:00|8768.8|8766|8776.8|8773|8782.8|8779.7|8767.8|8764.7|404
1667525700000|2022-11-04 01:35:00|8777|8773.2|8781.5|8777.7|8784.5|8781.2|8776.8|8773.2|194
1667526000000|2022-11-04 01:40:00|8781|8778.7|8787.5|8784.7|8791.7|8788.7|8781|8778.2|209
1667526300000|2022-11-04 01:45:00|8787.7|8783.9|8791.4|8787.6|8791.7|8788.7|8785.7|8782.7|193
1667526600000|2022-11-04 01:50:00|8791.2|8788.4|8797.9|8795.1|8798.4|8795.6|8784.7|8781.6|400
1667526900000|2022-11-04 01:55:00|8797.4|8794.6|8804.4|8801.6|8806.2|8802.6|8792.4|8789.6|241
1667527200000|2022-11-04 02:00:00|8804.2|8801.4|8809.1|8806.3|8809.4|8806.3|8800.9|8797.4|328
1667527500000|2022-11-04 02:05:00|8808.7|8805.9|8809.9|8807.1|8814.1|8811.1|8806.4|8803.3|218
1667527800000|2022-11-04 02:10:00|8810.3|8807.5|8810.9|8807.1|8818.1|8815.1|8809.1|8806.3|296
1667528100000|2022-11-04 02:15:00|8809.9|8807.8|8816.8|8814|8819.8|8816.3|8809.8|8806.3|237
1667528400000|2022-11-04 02:20:00|8817.3|8814.5|8811.8|8809|8823.8|8820.8|8811.8|8808.8|332
1667528700000|2022-11-04 02:25:00|8812.6|8808.8|8811.8|8808|8815.8|8812.8|8808.8|8805|206
1667529000000|2022-11-04 02:30:00|8811.1|8808.3|8811.8|8809|8820.8|8818|8810.5|8807.3|243
1667529300000|2022-11-04 02:35:00|8812.5|8808.7|8818.8|8816|8819.1|8816|8812.5|8808.7|125
1667529600000|2022-11-04 02:40:00|8818.3|8815.5|8830.8|8828|8830.8|8828|8817.5|8813.7|262
1667529900000|2022-11-04 02:45:00|8830.5|8827.7|8821|8817.2|8831.8|8828.2|8819.3|8816|372
1667530200000|2022-11-04 02:50:00|8821.3|8817.5|8830|8826.2|8834|8831|8818.3|8814.5|294
1667530500000|2022-11-04 02:55:00|8829.8|8826|8821.7|8817.9|8836|8832.2|8819.5|8815.9|337
1667530800000|2022-11-04 03:00:00|8821|8818.2|8827.7|8824.9|8833|8829.9|8820.7|8816.9|209
1667531100000|2022-11-04 03:05:00|8828.5|8824.7|8832.7|8828.9|8835.7|8832.2|8828.5|8824.7|104
1667531400000|2022-11-04 03:10:00|8833|8829.2|8840|8837.2|8843|8840.2|8832|8828.9|309
1667531700000|2022-11-04 03:15:00|8840.2|8836.4|8833.2|8830.4|8840.5|8837.2|8832|8828.9|149
1667532000000|2022-11-04 03:20:00|8834|8830.2|8838|8834.2|8839.5|8836.4|8832.7|8829.6|150
1667532300000|2022-11-04 03:25:00|8837.7|8834.9|8840.7|8837.9|8842|8838.9|8834|8830.9|220
1667532600000|2022-11-04 03:30:00|8840.9|8838.1|8840.2|8836.4|8842.2|8839.3|8837.4|8833.9|209
1667532900000|2022-11-04 03:35:00|8839.9|8837.1|8841.9|8838.1|8843.9|8840.9|8839.9|8837.1|84
1667533200000|2022-11-04 03:40:00|8841.2|8838.4|8842.2|8839.4|8843.2|8840.1|8839.2|8835.8|81
1667533500000|2022-11-04 03:45:00|8842.9|8839.1|8839.6|8836.8|8843.9|8841.1|8839.6|8836.6|162
1667533800000|2022-11-04 03:50:00|8840.6|8837.8|8828.9|8825.1|8841.6|8838.1|8828.2|8824.9|231
1667534100000|2022-11-04 03:55:00|8828.6|8825.8|8831.1|8827.3|8832.1|8829.3|8828.2|8825.1|110
1667534400000|2022-11-04 04:00:00|8830.9|8828.1|8827.1|8823.3|8832.6|8829.3|8826.1|8823.1|100
1667534700000|2022-11-04 04:05:00|8826.9|8824.1|8828.8|8826|8829.4|8826.3|8824.1|8821.1|99
1667535000000|2022-11-04 04:10:00|8829.1|8825.3|8836.6|8832.8|8838.8|8836|8827.6|8824|212
1667535300000|2022-11-04 04:15:00|8837.3|8833.8|8838.6|8834.8|8839.8|8836.8|8836|8833|168
1667535600000|2022-11-04 04:20:00|8839.3|8835.8|8836.3|8832.5|8841.8|8838.8|8835.5|8832.2|156
1667535900000|2022-11-04 04:25:00|8835.5|8832.7|8839.5|8836.7|8840.5|8837.7|8833.5|8830.7|82
1667536200000|2022-11-04 04:30:00|8840.3|8836.5|8844.5|8840.7|8845.5|8842.7|8837.5|8834.5|197
1667536500000|2022-11-04 04:35:00|8844.3|8841.5|8846.5|8843.7|8846.5|8843.7|8843.5|8840.7|67
1667536800000|2022-11-04 04:40:00|8847|8844.2|8852.8|8849|8858.8|8855.7|8847|8844.2|773
1667537100000|2022-11-04 04:45:00|8852.5|8849.7|8857.5|8854.7|8859.4|8856.4|8850.5|8847|272
1667537400000|2022-11-04 04:50:00|8858.2|8854.4|8870.5|8867.7|8873.8|8870|8857.5|8853.7|826
1667537700000|2022-11-04 04:55:00|8870.9|8868.1|8888.6|8884.8|8889.9|8886.9|8870.9|8868.1|855
1667538000000|2022-11-04 05:00:00|8887.9|8885.1|8899.4|8896.6|8904.6|8901.6|8887.9|8884.8|1040
1667538300000|2022-11-04 05:05:00|8900.4|8897.6|8921.6|8918.8|8926.1|8923.3|8899.4|8896.6|978
1667538600000|2022-11-04 05:10:00|8921.4|8918.6|8921.3|8917.5|8926.8|8924|8913.1|8909.6|477
1667538900000|2022-11-04 05:15:00|8921.1|8918.3|8933.3|8930.5|8937.5|8934.7|8921.1|8918.3|466
1667539200000|2022-11-04 05:20:00|8932.3|8929.5|8927.6|8924.8|8939.3|8936.5|8926.9|8923.3|438
1667539500000|2022-11-04 05:25:00|8927.9|8925.1|8927.8|8924|8929.6|8926.3|8922.6|8919.8|296
1667539800000|2022-11-04 05:30:00|8927.6|8924.8|8933.1|8929.3|8948.6|8945.8|8927.6|8924.8|902
1667540100000|2022-11-04 05:35:00|8932.8|8930|8940.8|8938|8946.1|8943|8932.4|8929.3|557
1667540400000|2022-11-04 05:40:00|8940.1|8937.3|8947.8|8944|8955.5|8952|8939.8|8937|402
1667540700000|2022-11-04 05:45:00|8947.1|8944.3|8958.5|8954.7|8958.5|8955.7|8946.8|8943|446
1667541000000|2022-11-04 05:50:00|8957.8|8955|8959.2|8956.4|8969|8966.2|8955.2|8952.2|866
1667541300000|2022-11-04 05:55:00|8960.2|8957.2|8970.2|8966.4|8987.2|8983.9|8960|8957.1|1139
1667541600000|2022-11-04 06:00:00|8969|8966.2|8964.2|8960.4|8974.2|8970.7|8961.2|8957.7|448
1667541900000|2022-11-04 06:05:00|8964|8961.2|8962.2|8958.4|8972.2|8968.7|8958.2|8955.1|425
1667542200000|2022-11-04 06:10:00|8962.5|8958.7|8960.2|8956.4|8967.8|8964|8953.2|8949.4|240
1667542500000|2022-11-04 06:15:00|8960.7|8956.9|8949.2|8945.4|8963.2|8959.4|8946.9|8943.7|276
1667542800000|2022-11-04 06:20:00|8948.9|8946.1|8941.9|8939.1|8954.2|8950.7|8941.2|8937.6|377
1667543100000|2022-11-04 06:25:00|8942.2|8939.4|8949.2|8945.4|8952.2|8948.6|8937.2|8934.1|389
1667543400000|2022-11-04 06:30:00|8948.2|8944.6|8962.9|8959.1|9004.1|9000.3|8941.2|8937.6|3198
1667543700000|2022-11-04 06:35:00|8963.1|8959.3|8996.9|8993.1|8998.1|8995.1|8963.1|8959.3|852
1667544000000|2022-11-04 06:40:00|8997.1|8993.3|8977.1|8973.3|8999.4|8996.3|8973.9|8970.3|472
1667544300000|2022-11-04 06:45:00|8976.9|8974.1|8973.1|8970.3|8981.1|8978.1|8967.1|8964|355
1667544600000|2022-11-04 06:50:00|8974.1|8969.3|8988.4|8984.6|8992.4|8989.6|8969.8|8966.3|437
1667544900000|2022-11-04 06:55:00|8988.1|8984.3|8982.1|8979.3|8988.1|8984.6|8974.4|8971.6|317
1667545200000|2022-11-04 07:00:00|8981.6|8978.8|8992.1|8989.3|8999.8|8996.6|8981.1|8978.3|688
1667545500000|2022-11-04 07:05:00|8993.1|8988.8|8993.1|8989.3|8993.8|8990.3|8979.3|8976.3|597
1667545800000|2022-11-04 07:10:00|8993.8|8990.3|8973.3|8969.5|8994.1|8991.3|8970.3|8966.8|584
1667546100000|2022-11-04 07:15:00|8973.1|8969.3|8960|8957.2|8977.3|8974.3|8956.3|8953.2|630
1667546400000|2022-11-04 07:20:00|8959.5|8956.2|8958.3|8955.5|8974|8971.2|8955.3|8952|533
1667546700000|2022-11-04 07:25:00|8958|8955.2|8958|8955.2|8962.5|8959.2|8952|8949|359
1667547000000|2022-11-04 07:30:00|8957.3|8954.2|8950|8946.2|8965.5|8962.2|8947|8944.2|477
1667547300000|2022-11-04 07:35:00|8949.7|8946.9|8955.3|8951.5|8963|8959.7|8935.5|8932.5|1932
1667547600000|2022-11-04 07:40:00|8956.5|8952.5|8949.5|8946.7|8960.8|8958|8949.5|8945.7|344
1667547900000|2022-11-04 07:45:00|8950.5|8947.5|8935.5|8932.7|8953.5|8950.7|8923.8|8920.4|732
1667548200000|2022-11-04 07:50:00|8935.8|8933|8967.4|8963.6|8970.7|8967.6|8927.2|8923.7|997
1667548500000|2022-11-04 07:55:00|8967.1|8964.3|8971.4|8968.6|8981.7|8978.8|8964.4|8961.1|891
1667548800000|2022-11-04 08:00:00|8970.7|8967.6|8986.4|8982.6|8992.1|8988.6|8961.4|8957.6|1233
1667549100000|2022-11-04 08:05:00|8986.1|8982.3|8958.1|8955.3|8987.4|8983.9|8947.9|8944.8|962
1667549400000|2022-11-04 08:10:00|8958.9|8956.1|8940.9|8937.1|8959.6|8956.8|8937.9|8934.6|774
1667549700000|2022-11-04 08:15:00|8939.9|8937.4|8949.6|8945.8|8954.9|8951.4|8932.9|8929.8|532
1667550000000|2022-11-04 08:20:00|8949.9|8946.1|8947.9|8945.1|8958.3|8955|8934.9|8932.1|731
1667550300000|2022-11-04 08:25:00|8948.3|8945.5|8946.6|8943.8|8962.1|8959.1|8939.9|8937.1|1268
1667550600000|2022-11-04 08:30:00|8947.1|8944.3|8977|8973.2|8980.3|8976.5|8943.9|8940.3|1430
1667550900000|2022-11-04 08:35:00|8977.3|8973.5|8954.3|8951.5|8978.5|8975|8951.3|8948.2|710
1667551200000|2022-11-04 08:40:00|8953.4|8950.6|8963.6|8960.8|8971.6|8968.5|8952.6|8949.2|452
1667551500000|2022-11-04 08:45:00|8964.3|8960.5|8969.6|8965.8|8977.6|8974.5|8957.8|8954.5|536
1667551800000|2022-11-04 08:50:00|8970.6|8966.8|8968|8964.2|8980.5|8977.5|8962.3|8958.7|624
1667552100000|2022-11-04 08:55:00|8968.3|8964.5|8969.8|8967|8970.1|8967|8953.4|8950.3|1024
1667552400000|2022-11-04 09:00:00|8970.3|8967.5|8972.8|8970|8986.3|8982.7|8967.8|8965|993
1667552700000|2022-11-04 09:05:00|8973.1|8969.3|8979.8|8977|8986.2|8982.7|8971.8|8968.7|612
1667553000000|2022-11-04 09:10:00|8979.2|8976.4|8966.5|8962.7|8995.2|8992.4|8964.2|8961.4|841
1667553300000|2022-11-04 09:15:00|8965.8|8963|9004.7|9001.9|9013.4|9009.6|8964.2|8961|2612
1667553600000|2022-11-04 09:20:00|9004.9|9001.1|8998.2|8995.4|9014.2|9010.9|8990.2|8986.9|1083
1667553900000|2022-11-04 09:25:00|8998.9|8995.1|8999.6|8995.8|9020.6|9017.6|8997.9|8994.4|1540
1667554200000|2022-11-04 09:30:00|8999.9|8996.1|8996.2|8992.4|9007.4|9003.8|8992.4|8989.4|811
1667554500000|2022-11-04 09:35:00|8995.2|8993.1|9002.2|8999.4|9006.2|9003.4|8988|8985.2|742
1667554800000|2022-11-04 09:40:00|9002.4|8998.6|8990|8986.2|9010.4|9007.1|8986.1|8982.6|721
1667555100000|2022-11-04 09:45:00|8989.7|8985.9|8976.7|8973.9|8989.7|8986.2|8975.7|8972.4|785
1667555400000|2022-11-04 09:50:00|8975.7|8972.9|8968.5|8964.7|8983.9|8980.6|8960.2|8956.7|991
1667555700000|2022-11-04 09:55:00|8967.8|8965|8990.7|8986.9|8991.7|8988.9|8963.8|8960.7|604
1667556000000|2022-11-04 10:00:00|8990.9|8987.9|9028.6|9025.8|9033.5|9030.2|8986.9|8983.1|1868
1667556300000|2022-11-04 10:05:00|9027.9|9025.1|9023.9|9020.1|9027.9|9025.1|9015.6|9012.6|550
1667556600000|2022-11-04 10:10:00|9023.6|9019.8|9026.6|9023.8|9031.3|9028|9017.6|9014.3|497
1667556900000|2022-11-04 10:15:00|9027.3|9023.5|9032.1|9029.3|9034.1|9031.3|9026.3|9023.5|996
1667557200000|2022-11-04 10:20:00|9032.8|9029|9031|9028.2|9035.8|9032.5|9025|9022|1155
1667557500000|2022-11-04 10:25:00|9031.3|9027.5|9029.8|9026|9036.2|9033|9025.8|9023|584
1667557800000|2022-11-04 10:30:00|9030.8|9027|9034.5|9031.7|9038.5|9035.7|9029.5|9026.7|966
1667558100000|2022-11-04 10:35:00|9034.7|9030.9|9048.5|9045.7|9050.2|9047.4|9034.5|9030.9|1498
1667558400000|2022-11-04 10:40:00|9048.7|9044.9|9044.7|9040.9|9051.5|9048.4|9042.4|9039.4|764
1667558700000|2022-11-04 10:45:00|9045.2|9041.4|9052.4|9049.6|9053.4|9050.6|9044.4|9041.4|696
1667559000000|2022-11-04 10:50:00|9053.2|9050.4|9049.4|9046.6|9054.4|9051.4|9045.4|9042.4|518
1667559300000|2022-11-04 10:55:00|9049.7|9045.9|9059.7|9055.9|9061.4|9058.3|9049.4|9045.9|544
1667559600000|2022-11-04 11:00:00|9059.4|9056.6|9062.4|9059.6|9072.1|9068.8|9056.4|9053.3|993
1667559900000|2022-11-04 11:05:00|9061.7|9058.9|9046.8|9044|9094.7|9090.9|9035.8|9032|5465
1667560200000|2022-11-04 11:10:00|9048.3|9045.5|9066.1|9062.3|9066.1|9063|9028.9|9025.6|1737
1667560500000|2022-11-04 11:15:00|9065.4|9062.6|9079.8|9077|9092.5|9089.2|9056.4|9053.3|1384
1667560800000|2022-11-04 11:20:00|9078.8|9076|9077.3|9074.5|9092.3|9089|9073.1|9069.6|1080
1667561100000|2022-11-04 11:25:00|9077.6|9074.8|9089.1|9085.3|9090.3|9087.5|9073.9|9070.8|1079
1667561400000|2022-11-04 11:30:00|9088.3|9085.5|9080.3|9077.5|9094.1|9091.3|9072.3|9068.8|1130
1667561700000|2022-11-04 11:35:00|9081.1|9077.3|9075.6|9071.8|9085|9082.2|9074.1|9071.3|813
1667562000000|2022-11-04 11:40:00|9075.9|9072.1|9067.4|9064.6|9080.9|9078.1|9065|9061.7|1330
1667562300000|2022-11-04 11:45:00|9067|9064.2|9087.3|9083.5|9088.3|9085.5|9063.9|9061.1|1190
1667562600000|2022-11-04 11:50:00|9086.3|9083.2|9103.5|9099.7|9104.6|9101.5|9078.8|9075.8|2122
1667562900000|2022-11-04 11:55:00|9103.6|9099.8|9108|9104.2|9116|9112.5|9096.3|9092.7|1662
1667563200000|2022-11-04 12:00:00|9107.3|9104.5|9114.3|9111.5|9126|9122.7|9099.7|9096.2|2011
1667563500000|2022-11-04 12:05:00|9115|9112.2|9099.5|9095.7|9126.9|9123.3|9097.2|9093.9|1925
1667563800000|2022-11-04 12:10:00|9099.2|9095.4|9096.2|9093.4|9101.2|9097.7|9087.2|9083.7|930
1667564100000|2022-11-04 12:15:00|9096.5|9093.7|9082.5|9078.7|9102.2|9098.4|9080.2|9076.7|983
1667564400000|2022-11-04 12:20:00|9082.2|9078.4|9073|9070.2|9082.5|9079.4|9072.2|9069.4|822
1667564700000|2022-11-04 12:25:00|9073.3|9070.5|9067.1|9063.3|9077|9074|9055.8|9052|1664
1667565000000|2022-11-04 12:30:00|9068.3|9060.5|9076.3|9073.5|9080.8|9077.5|9039.1|9036|2414
1667565300000|2022-11-04 12:35:00|9077|9073.2|9115.7|9111.9|9126.9|9123.1|9076.5|9073.2|3291
1667565600000|2022-11-04 12:40:00|9115|9111.2|9128|9124.2|9128.3|9125.2|9103.3|9100.2|2283
1667565900000|2022-11-04 12:45:00|9127.3|9124.5|9129|9125.2|9135.3|9131.9|9117.5|9114.5|2430
1667566200000|2022-11-04 12:50:00|9128.5|9125.7|9127.7|9124.9|9138.4|9134.9|9115.2|9112.2|2074
1667566500000|2022-11-04 12:55:00|9128|9124.2|9139.8|9137|9143.6|9140.8|9126.1|9123|2016
1667566800000|2022-11-04 13:00:00|9139.4|9136.6|9163.1|9160.3|9186.6|9183.8|9134.8|9131.8|7448
1667567100000|2022-11-04 13:05:00|9163.6|9160.8|9155.5|9151.7|9184.7|9181.5|9150.5|9147|4215
1667567400000|2022-11-04 13:10:00|9155.3|9152.5|9161.5|9158.7|9175.3|9172.2|9153.5|9150.7|2535
1667567700000|2022-11-04 13:15:00|9162.3|9158.5|9180|9177.2|9192|9189.2|9160.5|9157.7|3089
1667568000000|2022-11-04 13:20:00|9180.4|9177.6|9159.8|9157|9184.2|9181.2|9150.1|9147.3|2692
1667568300000|2022-11-04 13:25:00|9159.5|9156.7|9150|9147.2|9177.5|9174.4|9142.3|9139|2907
1667568600000|2022-11-04 13:30:00|9150.5|9147.7|9164.9|9162.1|9197.1|9193.8|9142|9139.2|5042
1667568900000|2022-11-04 13:35:00|9165.6|9161.8|9176.2|9172.4|9182.6|9179.7|9157.2|9154.4|3097
1667569200000|2022-11-04 13:40:00|9175.9|9173.1|9121.5|9118.7|9179.2|9176.1|9113.7|9110.7|3921
1667569500000|2022-11-04 13:45:00|9122.2|9118.4|9115.4|9112.6|9135.9|9133.1|9101.4|9097.9|2379
1667569800000|2022-11-04 13:50:00|9115.7|9111.9|9124.4|9121.6|9137.6|9134.6|9104.4|9101.6|2640
1667570100000|2022-11-04 13:55:00|9125.2|9122.4|9143.1|9139.3|9153.6|9149.8|9123.4|9120.4|1854
1667570400000|2022-11-04 14:00:00|9142.9|9139.1|9144.8|9142|9155.1|9152.1|9135.1|9132.1|1606
1667570700000|2022-11-04 14:05:00|9145.1|9142.3|9176.6|9172.8|9181.8|9179|9144.8|9141.8|2664
1667571000000|2022-11-04 14:10:00|9177.1|9173.3|9172.5|9168.7|9184.3|9181.5|9169.6|9166.3|1741
1667571300000|2022-11-04 14:15:00|9173.1|9169.3|9172.8|9170|9181.3|9178.5|9165.1|9162.3|2773
1667571600000|2022-11-04 14:20:00|9173.3|9170.5|9185.5|9182.7|9188.5|9185.4|9173.3|9170.5|1627
1667571900000|2022-11-04 14:25:00|9186.2|9182.4|9179.8|9177|9189.5|9186.1|9178.8|9175.7|1560
1667572200000|2022-11-04 14:30:00|9179.5|9176.7|9180.3|9177.5|9193.5|9190|9168.5|9165.2|2217
1667572500000|2022-11-04 14:35:00|9181.3|9178.3|9151|9148.2|9199.2|9196.4|9150.3|9147.2|2635
1667572800000|2022-11-04 14:40:00|9151.3|9148.5|9137.6|9133.8|9163.8|9160.5|9132.9|9130.1|2835
1667573100000|2022-11-04 14:45:00|9137.9|9134.1|9125.4|9122.6|9141.9|9138.3|9115|9112.2|2380
1667573400000|2022-11-04 14:50:00|9124.4|9121.6|9126.2|9123.4|9129.8|9126.8|9116.7|9113.9|1552
1667573700000|2022-11-04 14:55:00|9126.7|9122.9|9118.7|9114.9|9142.1|9138.9|9110.5|9107.4|2658
1667574000000|2022-11-04 15:00:00|9118.4|9115.6|9115.9|9113.1|9119.7|9116.1|9103.2|9100.4|2687
1667574300000|2022-11-04 15:05:00|9116.6|9112.8|9119.4|9116.6|9122.9|9119.8|9111.6|9108.8|1229
1667574600000|2022-11-04 15:10:00|9118.9|9116.1|9114.3|9111.5|9133.3|9130.5|9112.3|9109.3|2277
1667574900000|2022-11-04 15:15:00|9113.6|9110.8|9099.3|9096.5|9114.6|9111.5|9086.9|9084.1|2150
1667575200000|2022-11-04 15:20:00|9099.6|9095.8|9098.3|9094.5|9105.6|9102.5|9088.9|9085.1|1737
1667575500000|2022-11-04 15:25:00|9098|9095.2|9090.3|9087.5|9098.3|9095.2|9079.3|9076.1|2055
1667575800000|2022-11-04 15:30:00|9090.6|9087.8|9102.7|9099.9|9117.7|9113.9|9086.6|9083.8|1879
1667576100000|2022-11-04 15:35:00|9103|9099.2|9083.7|9080.9|9104|9100.7|9079|9076.2|1710
1667576400000|2022-11-04 15:40:00|9083.4|9079.6|9088.7|9085.9|9101.2|9097.9|9079|9076|1799
1667576700000|2022-11-04 15:45:00|9089.7|9086.2|9078.7|9075.9|9089.7|9086.2|9072.4|9069.2|1408
1667577000000|2022-11-04 15:50:00|9078|9075.2|9089.4|9085.6|9092.7|9089.3|9072.7|9069.9|1475
1667577300000|2022-11-04 15:55:00|9089.1|9086.3|9088.1|9085.3|9100.1|9096.3|9086.7|9083.9|1048
1667577600000|2022-11-04 16:00:00|9087.7|9084.9|9035.4|9031.6|9103.6|9099.8|9031.7|9028.1|3559
1667577900000|2022-11-04 16:05:00|9035.8|9032|9061.1|9058.3|9064|9060.3|9013.7|9010.4|3271
1667578200000|2022-11-04 16:10:00|9061.4|9057.6|9066.5|9062.7|9070.8|9068|9044.2|9040.7|2130
1667578500000|2022-11-04 16:15:00|9065.8|9063|9069.5|9066.7|9082.2|9078.9|9059.5|9055.7|1423
1667578800000|2022-11-04 16:20:00|9070.2|9066.4|9078.5|9075.7|9093.8|9091|9062.5|9059.4|1367
1667579100000|2022-11-04 16:25:00|9077.6|9074.8|9090.3|9087.5|9097|9094.2|9069.8|9067|2119
1667579400000|2022-11-04 16:30:00|9090.5|9087.7|9114.5|9111.7|9115.2|9111.7|9081|9078|1688
1667579700000|2022-11-04 16:35:00|9114.9|9112.1|9112|9109.2|9124|9120.9|9106|9102.2|1960
1667580000000|2022-11-04 16:40:00|9112.3|9108.5|9114.2|9111.4|9114.4|9111.4|9093|9089.2|1259
1667580300000|2022-11-04 16:45:00|9114.4|9111.6|9138.4|9135.6|9140.7|9137.6|9113.4|9110.4|2102
1667580600000|2022-11-04 16:50:00|9138.9|9136.1|9167.3|9164.5|9170.3|9167.5|9134.4|9131.4|3675
1667580900000|2022-11-04 16:55:00|9168|9164.2|9161.3|9158.5|9172|9169.2|9148.9|9145.8|2258
1667581200000|2022-11-04 17:00:00|9161|9158.2|9151.3|9148.5|9169.7|9166.9|9134.6|9130.8|2450
1667581500000|2022-11-04 17:05:00|9152|9149.2|9154|9151.2|9159|9155.9|9140.4|9137.2|1167
1667581800000|2022-11-04 17:10:00|9153.7|9150.9|9172.4|9169.6|9176.7|9173.9|9153.7|9150.6|1675
1667582100000|2022-11-04 17:15:00|9172.7|9169.9|9156.2|9153.4|9172.7|9169.9|9149.2|9146.2|1268
1667582400000|2022-11-04 17:20:00|9156.7|9153.9|9150.2|9146.4|9160.8|9158|9146.2|9143.2|979
1667582700000|2022-11-04 17:25:00|9151.2|9147.4|9162.7|9159.9|9164.9|9161.9|9146.2|9143.1|1088
1667583000000|2022-11-04 17:30:00|9163.7|9160.9|9160.6|9157.8|9182.1|9179|9160.4|9157.6|3176
1667583300000|2022-11-04 17:35:00|9160.4|9157.6|9160.2|9157.4|9178.4|9175.3|9159.4|9156.3|1511
1667583600000|2022-11-04 17:40:00|9159.8|9157|9157.2|9154.4|9164.7|9161.4|9152.2|9149.1|824
1667583900000|2022-11-04 17:45:00|9157.9|9154.1|9148.7|9145.9|9158.2|9154.7|9142.4|9139.6|810
1667584200000|2022-11-04 17:50:00|9148.3|9145.5|9148.7|9145.9|9151.4|9147.9|9131.6|9128.8|1328
1667584500000|2022-11-04 17:55:00|9149.4|9145.6|9142.3|9139.5|9150.4|9147.6|9139.3|9135.7|799
1667584800000|2022-11-04 18:00:00|9142.5|9138.7|9129.2|9125.4|9146|9142.9|9128.2|9125.2|1626
1667585100000|2022-11-04 18:05:00|9129.5|9126.4|9123.2|9119.4|9138.2|9135.2|9118.4|9115.6|1742
1667585400000|2022-11-04 18:10:00|9123|9120.2|9127.7|9124.9|9135.7|9132.4|9116.2|9113.1|1223
1667585700000|2022-11-04 18:15:00|9127.9|9124.1|9146.6|9143.8|9149.7|9146.4|9122.2|9119.1|2467
1667586000000|2022-11-04 18:20:00|9146.4|9143.6|9187.8|9185|9190.6|9187.8|9145.6|9142.6|6713
1667586300000|2022-11-04 18:25:00|9188.3|9185.5|9194.4|9191.6|9203.3|9200.2|9180.8|9177.5|11183
1667586600000|2022-11-04 18:30:00|9194.7|9190.9|9208.1|9205.3|9216.9|9214.1|9192|9188.9|3987
1667586900000|2022-11-04 18:35:00|9207.7|9204.9|9200.6|9197.8|9213.3|9210.5|9200.3|9197.3|2539
1667587200000|2022-11-04 18:40:00|9201|9198.2|9205.5|9202.7|9209.3|9206.5|9199.8|9196.5|2064
1667587500000|2022-11-04 18:45:00|9205.3|9202.5|9199|9196.2|9207.5|9204.7|9198.7|9195.5|1600
1667587800000|2022-11-04 18:50:00|9199.3|9196.5|9202.2|9199.4|9203.2|9200.2|9197.7|9194.9|716
1667588100000|2022-11-04 18:55:00|9202|9199.2|9217.7|9213.9|9219.7|9216.9|9201.7|9198.4|1129
1667588400000|2022-11-04 19:00:00|9217.4|9214.6|9201.7|9198.9|9218.2|9215.1|9201.7|9198.9|783
1667588700000|2022-11-04 19:05:00|9201.9|9199.1|9207.9|9205.1|9209.9|9206.1|9198.9|9195.6|547
1667589000000|2022-11-04 19:10:00|9208.6|9205.8|9207.5|9204.7|9213.6|9209.8|9206.6|9203.1|757
1667589300000|2022-11-04 19:15:00|9207.2|9204.4|9203.2|9200.4|9209.5|9206.4|9201.7|9198.9|463
1667589600000|2022-11-04 19:20:00|9203.5|9199.7|9199.2|9196.4|9204.4|9201.6|9196.9|9193.6|725
1667589900000|2022-11-04 19:25:00|9200.2|9197.4|9200.6|9197.8|9203.9|9200.3|9192.9|9189.4|463
1667590200000|2022-11-04 19:30:00|9200.1|9197.3|9199.6|9196.8|9201.1|9198.1|9195.9|9192.8|445
1667590500000|2022-11-04 19:35:00|9199.8|9197|9194.6|9191.8|9199.8|9197|9193.8|9190.8|470
1667590800000|2022-11-04 19:40:00|9195|9192.2|9196.5|9193.7|9197.5|9194.7|9191.1|9188.3|469
1667591100000|2022-11-04 19:45:00|9196.8|9194|9200.8|9198|9203.8|9200.7|9193.5|9190.7|471
1667591400000|2022-11-04 19:50:00|9200.5|9197.7|9194.8|9192|9201.1|9197.7|9194.5|9191.3|393
1667591700000|2022-11-04 19:55:00|9195.1|9191.3|9199.6|9195.8|9200.3|9197|9188.8|9185.7|1029
1667592000000|2022-11-04 20:00:00|9198.3|9195.5|9191.6|9187.8|9200.6|9197.5|9190.6|9186.8|348
1667592300000|2022-11-04 20:05:00|9191.9|9188.8|9191.9|9188.1|9195.2|9192.1|9185.9|9182.6|328
1667592600000|2022-11-04 20:10:00|9191.6|9188.8|9188.9|9186.1|9195.2|9192.1|9188.4|9185.1|492
1667592900000|2022-11-04 20:15:00|9189.3|9186.5|9191.8|9189|9191.8|9189|9186.9|9183.3|124
1667593200000|2022-11-04 20:20:00|9191.7|9188.9|9197.1|9194.3|9198.4|9195.6|9190.8|9187.6|427
1667593500000|2022-11-04 20:25:00|9198.1|9195.3|9195.8|9192|9202.1|9199|9194.8|9191.7|306
1667593800000|2022-11-04 20:30:00|9195.1|9192.3|9194.4|9191.6|9196.8|9193.3|9191.8|9188.6|107
1667594100000|2022-11-04 20:35:00|9193.7|9190.6|9188.9|9186.1|9194.4|9191.6|9188.4|9184.8|264
1667594400000|2022-11-04 20:40:00|9189.2|9185.4|9181.9|9178.1|9189.2|9185.4|9180.5|9177.1|343
1667594700000|2022-11-04 20:45:00|9183.5|9175.7|9178.6|9175.8|9183.5|9178.1|9177.3|9174.1|242
1667595000000|2022-11-04 20:50:00|9178.9|9175.1|9189|9185.2|9189.3|9185.5|9177.9|9175.1|220
1667595300000|2022-11-04 20:55:00|9189.3|9185.5|9196.1|9188.3|9196.9|9192.5|9187.6|9183.8|211
1667775600000|2022-11-06 23:00:00|9069.8|9067|8998.9|8995.1|9069.8|9067|8975.4|8971.6|3347
1667775900000|2022-11-06 23:05:00|8998.6|8994.8|9014|9010.2|9014.4|9010.6|8991.4|8988.3|1103
1667776200000|2022-11-06 23:10:00|9013.3|9010.5|9016|9013.2|9018|9015.2|9006|9002.2|697
1667776500000|2022-11-06 23:15:00|9016.3|9012.5|9019.6|9016.8|9036.7|9033.2|9012.6|9009.5|603
1667776800000|2022-11-06 23:20:00|9019.9|9017.1|9019.6|9016.8|9021.6|9017.1|9017.3|9011.8|339
1667777100000|2022-11-06 23:25:00|9019.3|9016.5|9014.6|9011.8|9020.9|9017.7|9014.6|9010.8|429
1667777400000|2022-11-06 23:30:00|9014.9|9012.1|9010.9|9008.1|9016.2|9012.4|9010.7|9007.4|183
1667777700000|2022-11-06 23:35:00|9011.2|9007.4|9014.9|9012.1|9020.6|9015.9|9010.7|9007.4|268
1667778000000|2022-11-06 23:40:00|9015.2|9011.4|9012.5|9009.7|9015.4|9012.1|9006.5|9003.7|347
1667778300000|2022-11-06 23:45:00|9012.9|9009.1|9009.5|9006.7|9012.9|9009.7|9009.5|9006.4|126
1667778600000|2022-11-06 23:50:00|9009.8|9006|9008.1|9005.3|9011.2|9007.7|9007.1|9004.3|120
1667778900000|2022-11-06 23:55:00|9007.5|9004.3|9002.5|8998.7|9009.5|9006.3|9000.8|8998|239
1667779200000|2022-11-07 00:00:00|9001.8|8999|9015.5|9011.7|9015.5|9011.7|8999.1|8995.8|362
1667779500000|2022-11-07 00:05:00|9015.2|9012.4|9016.5|9012.7|9019.8|9016.7|9012.5|9008.7|307
1667779800000|2022-11-07 00:10:00|9015.5|9011.7|9013.5|9010.7|9016.5|9012.7|9010.1|9006.7|146
1667780100000|2022-11-07 00:15:00|9012.5|9009.7|9016.4|9013.6|9017.1|9014|9009.1|9005.7|274
1667780400000|2022-11-07 00:20:00|9016.8|9013|9024.4|9020.6|9024.4|9020.6|9014.1|9010.3|222
1667780700000|2022-11-07 00:25:00|9023.8|9021|9024.7|9020.9|9024.7|9021|9015.4|9012.6|165
1667781000000|2022-11-07 00:30:00|9024.4|9021.6|9024.4|9020.6|9025.4|9021.6|9014.9|9011.9|180
1667781300000|2022-11-07 00:35:00|9024.1|9021.6|9040.1|9036.3|9040.1|9036.6|9021.4|9017.9|247
1667781600000|2022-11-07 00:40:00|9040.4|9036.6|9046.4|9043.6|9054.7|9051.6|9035.4|9032.3|288
1667781900000|2022-11-07 00:45:00|9047.1|9043.3|9056.7|9052.9|9064.1|9060.9|9046|9042.6|286
1667782200000|2022-11-07 00:50:00|9056.1|9053.3|9062|9058.2|9068.2|9064.9|9046|9042.9|426
1667782500000|2022-11-07 00:55:00|9061.7|9058.9|9061.7|9057.9|9070|9066.9|9056.7|9053.4|192
1667782800000|2022-11-07 01:00:00|9062.4|9058.6|9065.7|9061.9|9072|9069.2|9047.3|9043.5|848
1667783100000|2022-11-07 01:05:00|9065.3|9061.5|9047.7|9044.9|9074.1|9070.8|9045.7|9042.6|378
1667783400000|2022-11-07 01:10:00|9047.3|9044.5|9056.7|9053.9|9058.4|9054.9|9037.4|9033.9|367
1667783700000|2022-11-07 01:15:00|9057.7|9054.2|9048.7|9044.9|9058.4|9054.9|9036.7|9033.6|395
1667784000000|2022-11-07 01:20:00|9049.7|9045.9|9052.6|9048.8|9053.6|9049.8|9030|9026.8|402
1667784300000|2022-11-07 01:25:00|9052|9049.2|9046.6|9042.8|9052.6|9049.2|9039.3|9036.1|271
1667784600000|2022-11-07 01:30:00|9047|9043.2|9074|9070.2|9077.4|9074.6|9041.3|9037.8|383
1667784900000|2022-11-07 01:35:00|9073.3|9070.5|9092|9088.2|9096.3|9093.2|9063.3|9060.2|943
1667785200000|2022-11-07 01:40:00|9092.3|9088.5|9090|9087.2|9093.3|9090.2|9076.7|9073.2|531
1667785500000|2022-11-07 01:45:00|9090.6|9086.8|9077.3|9074.5|9092|9089.2|9069|9066.2|675
1667785800000|2022-11-07 01:50:00|9077.6|9074.8|9074.3|9070.5|9084.6|9081.5|9071.3|9068.5|154
1667786100000|2022-11-07 01:55:00|9073.6|9070.8|9088.3|9085.5|9089.3|9086.5|9073.3|9069.5|417
1667786400000|2022-11-07 02:00:00|9089.3|9084.5|9078.3|9075.5|9089.3|9085.7|9063|9060.2|815
1667786700000|2022-11-07 02:05:00|9078.6|9075.8|9065.3|9061.5|9081.6|9078.8|9061.9|9058|384
1667787000000|2022-11-07 02:10:00|9064.9|9062.1|9053.2|9050.4|9066.9|9063.5|9050.2|9047.1|384
1667787300000|2022-11-07 02:15:00|9053.6|9050.8|9062.2|9059.4|9069.9|9066.1|9053.6|9050.4|219
1667787600000|2022-11-07 02:20:00|9063.2|9059.8|9055.2|9052.4|9064.2|9060.8|9046.2|9043.4|211
1667787900000|2022-11-07 02:25:00|9054.9|9052.1|9056.9|9053.1|9058.2|9055.4|9052.2|9048.4|135
1667788200000|2022-11-07 02:30:00|9057.2|9053.4|9062.2|9059.4|9062.2|9059.4|9049.2|9045.9|259
1667788500000|2022-11-07 02:35:00|9062.9|9059.1|9064.2|9060.4|9069.2|9066|9058.2|9055.4|268
1667788800000|2022-11-07 02:40:00|9063.9|9061.1|9059.2|9056.4|9064.5|9061.4|9058.2|9054.7|87
1667789100000|2022-11-07 02:45:00|9059.8|9056|9053.2|9050.4|9060.5|9057.4|9046.2|9043.4|167
1667789400000|2022-11-07 02:50:00|9054.2|9050|9061.1|9058.3|9061.1|9058.3|9048.2|9045.4|96
1667789700000|2022-11-07 02:55:00|9060.8|9057.3|9065.1|9061.3|9066.5|9063.3|9055.6|9052.3|129
1667790000000|2022-11-07 03:00:00|9065.8|9062|9060.1|9057.3|9068.1|9064.6|9059.1|9056.3|111
1667790300000|2022-11-07 03:05:00|9059.8|9057|9046.7|9042.9|9060.4|9057|9043.7|9040.6|246
1667790600000|2022-11-07 03:10:00|9046.1|9043.3|9051|9048.2|9053.7|9050.9|9044.7|9041.6|136
1667790900000|2022-11-07 03:15:00|9051.7|9047.9|9065.7|9062.9|9065.7|9062.9|9050.7|9047.4|167
1667791200000|2022-11-07 03:20:00|9066.7|9061.9|9062.7|9059.9|9067|9063.9|9058.7|9055.4|125
1667791500000|2022-11-07 03:25:00|9063.4|9059.6|9067.7|9064.9|9068.7|9064.9|9052.7|9049.6|236
1667791800000|2022-11-07 03:30:00|9068|9064.2|9079.7|9075.9|9080|9076.9|9062.4|9058.9|271
1667792100000|2022-11-07 03:35:00|9080.7|9076.9|9077.7|9073.9|9082.4|9079.2|9074.5|9071.2|333
1667792400000|2022-11-07 03:40:00|9077|9073.2|9079|9075.2|9080.5|9077.3|9074.7|9071.9|124
1667792700000|2022-11-07 03:45:00|9078.3|9075.5|9073|9070.2|9080|9077.2|9070|9066.9|222
1667793000000|2022-11-07 03:50:00|9074|9069.2|9069|9066.2|9074|9070.5|9068|9064.9|40
1667793300000|2022-11-07 03:55:00|9068.6|9065.8|9072|9068.2|9074.3|9071.2|9067|9063.9|81
1667793600000|2022-11-07 04:00:00|9071|9068.7|9078|9075.2|9079.6|9076.8|9068.6|9065.8|209
1667793900000|2022-11-07 04:05:00|9079|9075.8|9085.9|9083.1|9087.9|9084.8|9076|9072.8|172
1667794200000|2022-11-07 04:10:00|9086.6|9082.8|9082.9|9079.1|9087.6|9084.1|9081.9|9078.8|98
1667794500000|2022-11-07 04:15:00|9082.3|9079.5|9080.9|9078.1|9084.2|9080.4|9077.6|9074.1|74
1667794800000|2022-11-07 04:20:00|9081.2|9078.4|9084.9|9081.1|9086.9|9083.1|9076.9|9074.1|75
1667795100000|2022-11-07 04:25:00|9083.9|9080.1|9076.9|9074.1|9083.9|9080.4|9075.6|9072.1|74
1667795400000|2022-11-07 04:30:00|9076.6|9073.1|9075.9|9073.1|9079.9|9077.1|9075.9|9072.8|33
1667795700000|2022-11-07 04:35:00|9075.6|9072.8|9071.5|9068.7|9076.8|9073.7|9070.8|9067.7|108
1667796000000|2022-11-07 04:40:00|9071.8|9068|9071.5|9068.7|9072.5|9069|9066.5|9062.7|101
1667796300000|2022-11-07 04:45:00|9072.5|9069.4|9069.5|9066.7|9073.5|9070.7|9068.2|9064.7|86
1667796600000|2022-11-07 04:50:00|9069.8|9066|9069.5|9066.7|9073.5|9070.7|9066.5|9063.5|64
1667796900000|2022-11-07 04:55:00|9070.2|9066.4|9068.5|9065.7|9071.8|9067.3|9066.5|9063.3|66
1667797200000|2022-11-07 05:00:00|9069.5|9066.7|9074.4|9071.6|9077.4|9074.1|9066.5|9063.3|129
1667797500000|2022-11-07 05:05:00|9074.8|9071|9069.4|9066.6|9074.8|9071.6|9067.4|9064.6|82
1667797800000|2022-11-07 05:10:00|9069.8|9066|9066.4|9063.6|9070.4|9067.6|9062.4|9059.6|102
1667798100000|2022-11-07 05:15:00|9066.7|9062.6|9071.7|9068.9|9074.4|9070.9|9063.4|9060.3|81
1667798400000|2022-11-07 05:20:00|9071.4|9068.6|9078.1|9075.3|9078.1|9075.3|9070.4|9067.3|73
1667798700000|2022-11-07 05:25:00|9078.4|9074.6|9074.4|9070.6|9078.4|9075.3|9070.4|9067.3|78
1667799000000|2022-11-07 05:30:00|9073.7|9070.9|9090.5|9086.7|9112.1|9108.9|9073.4|9069.9|1003
1667799300000|2022-11-07 05:35:00|9091.4|9087.6|9091.4|9087.6|9101.4|9097.9|9088.4|9085.4|161
1667799600000|2022-11-07 05:40:00|9090.4|9087.2|9096.7|9092.9|9097.3|9094.5|9083.3|9080.5|116
1667799900000|2022-11-07 05:45:00|9096.3|9092.5|9093.3|9090.5|9096.3|9092.9|9088.3|9085.2|62
1667800200000|2022-11-07 05:50:00|9093.7|9089.9|9084|9080.2|9094|9090.5|9081|9078.2|68
1667800500000|2022-11-07 05:55:00|9084.3|9080.5|9083.3|9079.5|9088.3|9085.5|9080.8|9077.5|50
1667800800000|2022-11-07 06:00:00|9083|9080.2|9084.6|9080.8|9088.6|9085.5|9078.3|9075.2|159
1667801100000|2022-11-07 06:05:00|9084.3|9081.5|9083.6|9079.8|9087.3|9083.5|9078.3|9075.2|90
1667801400000|2022-11-07 06:10:00|9082.6|9079.5|9079.3|9075.5|9086.6|9082.8|9076.3|9072.5|145
1667801700000|2022-11-07 06:15:00|9078.3|9076.5|9075.9|9073.1|9085.6|9082.5|9073.9|9071.1|365
1667802000000|2022-11-07 06:20:00|9074.9|9072.1|9074.9|9071.1|9082.9|9079.1|9068.5|9064.8|164
1667802300000|2022-11-07 06:25:00|9074.2|9071.4|9071.9|9068.1|9075.9|9072.4|9065.9|9062.6|156
1667802600000|2022-11-07 06:30:00|9071.5|9067.7|9077.2|9073.4|9081.9|9078.4|9067.5|9064.1|106
1667802900000|2022-11-07 06:35:00|9076.5|9073.7|9085.8|9082|9090.8|9087.4|9073.5|9070.1|230
1667803200000|2022-11-07 06:40:00|9086.8|9083|9088.8|9085|9090.8|9087.4|9082.3|9079|121
1667803500000|2022-11-07 06:45:00|9087.8|9084.4|9086.5|9083.7|9092.2|9089|9083.8|9080.7|75
1667803800000|2022-11-07 06:50:00|9086.8|9084|9093.5|9089.7|9096|9092.7|9083.5|9080|131
1667804100000|2022-11-07 06:55:00|9092.8|9090|9066.1|9062.3|9093.3|9090|9065.1|9062.3|447
1667804400000|2022-11-07 07:00:00|9066.4|9062.6|9056.7|9053.9|9067.4|9064.6|9047.8|9044.3|620
1667804700000|2022-11-07 07:05:00|9056.4|9053.6|9047.4|9043.6|9064.4|9061|9039.4|9036.6|587
1667805000000|2022-11-07 07:10:00|9047.1|9044.6|9039.4|9035.6|9052.4|9048.6|9037.4|9034.3|238
1667805300000|2022-11-07 07:15:00|9039.1|9036.3|9056.4|9052.6|9059.1|9055.6|9038.1|9034.6|271
1667805600000|2022-11-07 07:20:00|9055.7|9052.9|9047.4|9043.6|9055.7|9052.9|9042.4|9039.3|193
1667805900000|2022-11-07 07:25:00|9046.4|9044.3|9044.4|9040.6|9048.7|9045.6|9038|9034.9|244
1667806200000|2022-11-07 07:30:00|9043.7|9040.9|9042.3|9038.5|9052.4|9048.6|9037.3|9034.2|331
1667806500000|2022-11-07 07:35:00|9042|9039.2|9045.3|9041.5|9046.7|9043.9|9034|9030.5|417
1667806800000|2022-11-07 07:40:00|9045|9042.2|9038.3|9034.5|9048.3|9045.2|9037.3|9034.5|163
1667807100000|2022-11-07 07:45:00|9038|9035.2|9044.3|9041.5|9047.3|9043.8|9036.3|9033.2|149
1667807400000|2022-11-07 07:50:00|9045|9042.2|9052|9048.2|9055.3|9052.5|9043.3|9039.5|251
1667807700000|2022-11-07 07:55:00|9052.3|9048.5|9080.3|9077.5|9083.6|9079.8|9047.3|9043.8|752
1667808000000|2022-11-07 08:00:00|9080.6|9077.8|9056.6|9052.8|9085.6|9082.8|9025.3|9022.2|1391
1667808300000|2022-11-07 08:05:00|9056.3|9053.5|9064.3|9060.5|9077.6|9074.8|9051.6|9048.5|648
1667808600000|2022-11-07 08:10:00|9063.3|9060.1|9078.6|9074.8|9090.3|9087.5|9063.3|9060.1|640
1667808900000|2022-11-07 08:15:00|9078.3|9074.5|9109.6|9106.8|9118.9|9115.8|9067.9|9064.4|1195
1667809200000|2022-11-07 08:20:00|9110.3|9106.5|9092.6|9089.8|9111.6|9108.8|9084.2|9081.1|692
1667809500000|2022-11-07 08:25:00|9091.9|9088.8|9072.2|9068.4|9103.7|9100.4|9068.6|9065.4|1440
1667809800000|2022-11-07 08:30:00|9070.6|9066.8|9109.2|9106.4|9122.6|9119.1|9070.6|9066.8|2416
1667810100000|2022-11-07 08:35:00|9109.6|9106.8|9101.5|9098.7|9111.9|9108.7|9094.4|9091.1|487
1667810400000|2022-11-07 08:40:00|9102.5|9099.4|9103.5|9100.7|9119.5|9115.7|9101.5|9098.4|580
1667810700000|2022-11-07 08:45:00|9104.2|9100.4|9110.5|9106.7|9125.2|9122.4|9101.2|9098.4|752
1667811000000|2022-11-07 08:50:00|9109.8|9107|9144.5|9140.7|9144.5|9141.7|9105.5|9102.4|1094
1667811300000|2022-11-07 08:55:00|9144.2|9141.4|9133.5|9129.7|9151.2|9147.7|9115.1|9112|1242
1667811600000|2022-11-07 09:00:00|9134.5|9131.7|9129.5|9126.7|9141.5|9138.7|9117.5|9114.7|646
1667811900000|2022-11-07 09:05:00|9129.8|9126|9122.5|9119.7|9130.5|9127|9105.1|9102.3|871
1667812200000|2022-11-07 09:10:00|9122.8|9119|9133.4|9129.6|9133.8|9130.6|9106.1|9102.7|636
1667812500000|2022-11-07 09:15:00|9132.4|9130|9147.8|9145|9152.8|9150|9128.8|9125.6|752
1667812800000|2022-11-07 09:20:00|9148.1|9144.3|9164.5|9161.7|9166.8|9163.7|9147.5|9144|1057
1667813100000|2022-11-07 09:25:00|9164.8|9161|9159.8|9157|9165.8|9162|9148.1|9145|666
1667813400000|2022-11-07 09:30:00|9159.4|9156.6|9143.4|9139.6|9162.1|9159.3|9140.1|9136.3|553
1667813700000|2022-11-07 09:35:00|9143.7|9139.9|9153.7|9150.9|9156.7|9152.9|9139.7|9136.9|331
1667814000000|2022-11-07 09:40:00|9154.1|9150.3|9159.1|9156.3|9165.1|9162.3|9146.7|9143.9|369
1667814300000|2022-11-07 09:45:00|9158.4|9155.6|9152.1|9148.3|9161.4|9158.3|9143.4|9139.9|584
1667814600000|2022-11-07 09:50:00|9151.4|9148.6|9140.4|9137.6|9151.7|9148.6|9139.1|9135.3|373
1667814900000|2022-11-07 09:55:00|9140.1|9137.3|9145|9142.2|9149.4|9146.2|9131.7|9128.6|402
1667815200000|2022-11-07 10:00:00|9145.7|9141.9|9162.4|9159.6|9162.4|9159.6|9144|9141.2|466
1667815500000|2022-11-07 10:05:00|9163.1|9159.3|9165|9161.2|9168.4|9165.6|9151.4|9148.6|404
1667815800000|2022-11-07 10:10:00|9164.4|9161.6|9182.5|9179.7|9188|9185.2|9160.4|9157.5|1132
1667816100000|2022-11-07 10:15:00|9183.4|9180.6|9191.3|9188.5|9197|9193.7|9176|9172.5|681
1667816400000|2022-11-07 10:20:00|9190.3|9187.5|9195|9191.2|9196.3|9193.2|9188.3|9185.2|535
1667816700000|2022-11-07 10:25:00|9194.3|9191.5|9186.3|9183.5|9197|9193.5|9185.3|9182.5|685
1667817000000|2022-11-07 10:30:00|9187.6|9184.8|9180.9|9178.1|9189.6|9186.5|9178.9|9175.8|452
1667817300000|2022-11-07 10:35:00|9181.6|9177.8|9183.6|9180.8|9189|9185.8|9178.9|9175.8|392
1667817600000|2022-11-07 10:40:00|9184.9|9182.1|9172.9|9169.1|9187.3|9184.1|9171.6|9167.8|392
1667817900000|2022-11-07 10:45:00|9172.6|9168.8|9173.6|9169.8|9175.6|9172.1|9168.6|9165.8|349
1667818200000|2022-11-07 10:50:00|9173.9|9170.8|9169.9|9167.1|9174.6|9171.1|9165.6|9162.4|324
1667818500000|2022-11-07 10:55:00|9170.9|9167.4|9187.2|9184.4|9194.3|9191.1|9167.7|9164.4|1250
1667818800000|2022-11-07 11:00:00|9187.9|9184.1|9183.9|9180.1|9190.2|9187.4|9170.9|9168.1|657
1667819100000|2022-11-07 11:05:00|9183.2|9180.4|9183.5|9179.7|9185.2|9182.1|9176.9|9173.4|518
1667819400000|2022-11-07 11:10:00|9183.2|9180.4|9188.5|9185.7|9197.2|9194.1|9181.5|9178.4|698
1667819700000|2022-11-07 11:15:00|9188.9|9186.1|9189.5|9186.7|9196.2|9192.7|9183.9|9181.1|264
1667820000000|2022-11-07 11:20:00|9188.9|9185.7|9167.5|9164.7|9189.2|9186.1|9167.5|9164.7|552
1667820300000|2022-11-07 11:25:00|9167.8|9164|9161.2|9158.4|9174.2|9170.7|9156.8|9154|742
1667820600000|2022-11-07 11:30:00|9161.8|9158|9169.1|9165.3|9173.8|9170.3|9160.2|9157|493
1667820900000|2022-11-07 11:35:00|9168.8|9165|9157.1|9154.3|9173.5|9170.3|9155.8|9153|414
1667821200000|2022-11-07 11:40:00|9158.1|9155.3|9160.1|9157.3|9164.6|9161.3|9151.1|9147.6|608
1667821500000|2022-11-07 11:45:00|9161.1|9158.3|9151.1|9148.3|9162.8|9159.5|9147.1|9144|564
1667821800000|2022-11-07 11:50:00|9151.8|9148|9147.4|9143.6|9152.4|9148.6|9135.1|9132.3|839
1667822100000|2022-11-07 11:55:00|9147.1|9144.3|9141.9|9139.1|9151.4|9148.3|9138.1|9134.8|491
1667822400000|2022-11-07 12:00:00|9141.1|9138.3|9154.1|9151.3|9156.1|9152.9|9138.4|9134.9|516
1667822700000|2022-11-07 12:05:00|9154.4|9151.6|9149|9146.2|9155.4|9152.3|9140.1|9136.6|451
1667823000000|2022-11-07 12:10:00|9149.4|9145.6|9137.4|9134.6|9151.4|9148.2|9136.4|9133.2|478
1667823300000|2022-11-07 12:15:00|9137|9134.2|9126|9122.2|9138|9135.2|9125.7|9122.2|821
1667823600000|2022-11-07 12:20:00|9125.3|9122.5|9111.3|9108.5|9129|9125.9|9111.3|9108.2|701
1667823900000|2022-11-07 12:25:00|9110.8|9107.5|9092.3|9089.5|9118|9114.9|9092.3|9089.5|1812
1667824200000|2022-11-07 12:30:00|9092.6|9088.8|9101.3|9097.5|9104.3|9101.1|9090.6|9087.8|563
1667824500000|2022-11-07 12:35:00|9101|9098.2|9099.3|9095.5|9103.6|9100.5|9094|9091.2|460
1667824800000|2022-11-07 12:40:00|9098.9|9096.1|9099.9|9097.1|9103.6|9100.8|9086.6|9083.1|894
1667825100000|2022-11-07 12:45:00|9100.6|9096.8|9103.9|9101.1|9109.9|9106.5|9098.2|9095.1|1032
1667825400000|2022-11-07 12:50:00|9104.3|9101.5|9104.6|9101.8|9109.3|9106.1|9101.3|9098.1|458
1667825700000|2022-11-07 12:55:00|9104.9|9101.1|9101.6|9097.8|9109.9|9107.1|9099.6|9096.8|470
1667826000000|2022-11-07 13:00:00|9100.6|9097.4|9151.9|9149.1|9154.9|9151.5|9092.9|9090.1|3275
1667826300000|2022-11-07 13:05:00|9152.3|9149.5|9116.5|9113.7|9154.9|9151.5|9116.2|9113.1|1703
1667826600000|2022-11-07 13:10:00|9116.2|9113.4|9128.9|9126.1|9136.2|9132.8|9104.5|9101.1|1058
1667826900000|2022-11-07 13:15:00|9129.2|9125.4|9130.2|9126.4|9133.2|9130.1|9124.9|9121.4|556
1667827200000|2022-11-07 13:20:00|9129.9|9126.1|9131.2|9127.4|9132.2|9129.1|9114.9|9112.1|1013
1667827500000|2022-11-07 13:25:00|9130.9|9127.1|9124.2|9120.4|9135.2|9132.4|9111.5|9108.7|653
1667827800000|2022-11-07 13:30:00|9123.2|9121.4|9128.5|9125.7|9136.2|9133.4|9121.2|9118.1|1162
1667828100000|2022-11-07 13:35:00|9128.9|9126.1|9119.2|9116.4|9131.2|9128.4|9114.2|9110.4|505
1667828400000|2022-11-07 13:40:00|9118.8|9116|9120.8|9118|9131.5|9128.7|9113|9109.7|815
1667828700000|2022-11-07 13:45:00|9121.8|9117.7|9134.8|9132|9140.2|9137|9112.3|9109|1068
1667829000000|2022-11-07 13:50:00|9135.2|9132.4|9132.8|9130|9146.1|9143|9130.8|9128|994
1667829300000|2022-11-07 13:55:00|9133.1|9129.3|9131.5|9128.7|9146.5|9143.3|9123.5|9120.7|1268
1667829600000|2022-11-07 14:00:00|9131.8|9129|9182.8|9180|9192.8|9190|9130.8|9127.7|3705
1667829900000|2022-11-07 14:05:00|9184.1|9180.3|9172.8|9169|9187.8|9184.3|9151.8|9149|2355
1667830200000|2022-11-07 14:10:00|9172.1|9169.3|9180.8|9178|9184.1|9181|9169.1|9166.1|1295
1667830500000|2022-11-07 14:15:00|9181.1|9178.3|9189.4|9186.6|9204.5|9201|9180.5|9177.2|2840
1667830800000|2022-11-07 14:20:00|9189.8|9187|9165.7|9161.9|9197.1|9194.3|9163.7|9160.6|2134
1667831100000|2022-11-07 14:25:00|9165.4|9162.6|9186.4|9182.6|9187.7|9184.1|9165.1|9161.6|1375
1667831400000|2022-11-07 14:30:00|9185.7|9182.9|9187|9184.2|9197.7|9194.9|9177.7|9174.6|1989
1667831700000|2022-11-07 14:35:00|9186.4|9182.6|9180.4|9176.6|9189.7|9186.6|9165.4|9161.9|2452
1667832000000|2022-11-07 14:40:00|9180.7|9176.9|9179.7|9176.9|9194.5|9191.6|9172.3|9169.5|1708
1667832300000|2022-11-07 14:45:00|9180.4|9176.6|9164.3|9161.5|9188.2|9184.9|9162.3|9159.5|1842
1667832600000|2022-11-07 14:50:00|9164.6|9161.8|9153.3|9150.5|9168.6|9165.3|9132.3|9128.8|3280
1667832900000|2022-11-07 14:55:00|9154|9150.2|9156.3|9153.5|9165|9161.8|9149|9145.5|1806
1667833200000|2022-11-07 15:00:00|9156.6|9153.8|9175.6|9172.8|9176.3|9172.8|9148.3|9145.5|2124
1667833500000|2022-11-07 15:05:00|9176.3|9172.5|9182.9|9179.1|9188.6|9185.5|9167.6|9164.1|2575
1667833800000|2022-11-07 15:10:00|9182.6|9179.8|9167.6|9164.8|9188.6|9184.8|9164.9|9161.8|2230
1667834100000|2022-11-07 15:15:00|9168.9|9165.1|9155.9|9153.1|9183.6|9180.5|9153.6|9150.5|2446
1667834400000|2022-11-07 15:20:00|9156.6|9152.8|9165.6|9162.8|9167.6|9164.4|9149.2|9145.9|1571
1667834700000|2022-11-07 15:25:00|9166.2|9162.4|9175.9|9173.1|9177.2|9174.1|9156.9|9154.1|2807
1667835000000|2022-11-07 15:30:00|9176.9|9174.1|9220.9|9217.1|9243.6|9240.5|9173.9|9171.1|8101
1667835300000|2022-11-07 15:35:00|9220.6|9217.8|9187.9|9185.1|9225.6|9222.4|9174.5|9171.4|3455
1667835600000|2022-11-07 15:40:00|9185.9|9184.1|9204.5|9200.7|9206.6|9203.8|9179.9|9176.7|1772
1667835900000|2022-11-07 15:45:00|9204.2|9200.4|9218.5|9215.7|9225.2|9221.7|9200.2|9197.4|2113
1667836200000|2022-11-07 15:50:00|9218.9|9215.1|9231.2|9228.4|9236.2|9232.9|9213.2|9209.9|1805
1667836500000|2022-11-07 15:55:00|9230.5|9227.7|9235.2|9232.4|9248.2|9245.1|9225.2|9222|2546
1667836800000|2022-11-07 16:00:00|9235.5|9232.7|9243.8|9240|9254.2|9251|9230.2|9227.4|1806
1667837100000|2022-11-07 16:05:00|9243.5|9240.7|9268.8|9266|9273.5|9270.7|9243.5|9240.7|3750
1667837400000|2022-11-07 16:10:00|9268.5|9265.7|9268.5|9265.7|9271.5|9268.7|9259.1|9255.7|1916
1667837700000|2022-11-07 16:15:00|9267.5|9264.7|9287.5|9283.7|9292|9288.7|9265.1|9261.7|3124
1667838000000|2022-11-07 16:20:00|9286.8|9284|9291.8|9289|9296.8|9294|9274.1|9271|3767
1667838300000|2022-11-07 16:25:00|9292.1|9289.3|9275.1|9272.3|9296.1|9293|9263.4|9260.6|3727
1667838600000|2022-11-07 16:30:00|9273.4|9270.6|9251.1|9247.3|9279.1|9276.3|9243.1|9239.9|3213
1667838900000|2022-11-07 16:35:00|9250.7|9247.9|9244.4|9240.6|9257.1|9253.9|9236.7|9233.9|1860
1667839200000|2022-11-07 16:40:00|9243.4|9240.2|9257.4|9254.6|9259|9256.2|9229.7|9226.9|1759
1667839500000|2022-11-07 16:45:00|9256.7|9253.9|9242.3|9239.5|9256.7|9253.9|9236|9232.5|2578
1667839800000|2022-11-07 16:50:00|9242.7|9239.9|9234.6|9230.8|9248.7|9245.9|9224.3|9221.2|2553
1667840100000|2022-11-07 16:55:00|9234.3|9231.5|9232.6|9229.8|9237.3|9234.2|9227.6|9224.5|1925
1667840400000|2022-11-07 17:00:00|9232.3|9229.5|9217.3|9214.5|9238.6|9235.8|9215.9|9212.5|1882
1667840700000|2022-11-07 17:05:00|9217.6|9213.8|9233.6|9230.8|9240.3|9237.2|9215.9|9212.5|1835
1667841000000|2022-11-07 17:10:00|9232.9|9230.1|9224.6|9221.8|9235.3|9232.5|9220.9|9217.8|2042
1667841300000|2022-11-07 17:15:00|9224.2|9221.4|9232.9|9230.1|9241.6|9238.8|9223.6|9220.4|2518
1667841600000|2022-11-07 17:20:00|9233.2|9230.4|9214.6|9210.8|9242.2|9238.9|9207.2|9204.1|1936
1667841900000|2022-11-07 17:25:00|9214.2|9211.4|9216.2|9213.4|9216.9|9214.1|9209.2|9206.1|978
1667842200000|2022-11-07 17:30:00|9216.9|9213.1|9199.9|9197.1|9218.7|9215.4|9195.5|9192.4|1484
1667842500000|2022-11-07 17:35:00|9200.2|9197.4|9195.2|9191.4|9202.9|9200.1|9190.8|9188|1140
1667842800000|2022-11-07 17:40:00|9194.9|9192.4|9186.2|9182.4|9195.2|9192.4|9178.2|9175.4|1503
1667843100000|2022-11-07 17:45:00|9185.8|9183|9183.8|9181|9200.2|9197.4|9179.5|9176.7|1276
1667843400000|2022-11-07 17:50:00|9183.5|9180.7|9176.8|9174|9183.8|9181|9166.1|9163.3|1507
1667843700000|2022-11-07 17:55:00|9177.1|9173.3|9185.8|9183|9195.5|9192|9173.8|9171|1122
1667844000000|2022-11-07 18:00:00|9184.4|9181.6|9185.8|9183|9193.1|9190|9183.1|9180|1148
1667844300000|2022-11-07 18:05:00|9186.1|9182.3|9178.4|9175.6|9189.1|9186.3|9172.8|9169.6|939
1667844600000|2022-11-07 18:10:00|9179.1|9175.3|9154.8|9152|9179.1|9176|9153.1|9150|1702
1667844900000|2022-11-07 18:15:00|9157.1|9153.3|9152.7|9149.9|9171.7|9168.6|9147.4|9143.9|1477
1667845200000|2022-11-07 18:20:00|9151.7|9148.9|9136.1|9133.3|9153.1|9149.9|9136.1|9132.9|1096
1667845500000|2022-11-07 18:25:00|9136.7|9132.9|9140.7|9137.9|9152.2|9148.9|9134.1|9130.6|1178
1667845800000|2022-11-07 18:30:00|9141.1|9138.3|9131.4|9127.6|9144|9141.2|9130.4|9127.6|1066
1667846100000|2022-11-07 18:35:00|9130.7|9127.9|9124|9121.2|9131.4|9128.2|9116.4|9113.2|2579
1667846400000|2022-11-07 18:40:00|9124.3|9120.5|9127.7|9124.9|9130.3|9127.2|9109.3|9106.2|1502
1667846700000|2022-11-07 18:45:00|9128|9124.2|9120.3|9117.5|9141.3|9138.2|9119.6|9116.8|1622
1667847000000|2022-11-07 18:50:00|9120.6|9116.8|9114.6|9110.8|9125.6|9122.8|9106.3|9103.5|1314
1667847300000|2022-11-07 18:55:00|9114.3|9111.5|9096|9093.2|9118.6|9115.3|9095.3|9092.5|1909
1667847600000|2022-11-07 19:00:00|9096.6|9092.8|9101.9|9099.1|9115.9|9113.1|9096|9092.5|1390
1667847900000|2022-11-07 19:05:00|9101.6|9098.8|9106.3|9103.5|9106.9|9104.1|9094.3|9091.1|4211
1667848200000|2022-11-07 19:10:00|9105.6|9102.8|9133.3|9130.5|9134.6|9131.5|9102.9|9099.8|2292
1667848500000|2022-11-07 19:15:00|9132.9|9129.5|9095.9|9092.1|9134.6|9131.8|9090.9|9087.8|5012
1667848800000|2022-11-07 19:20:00|9096.2|9092.4|9122.2|9119.4|9124.9|9122.1|9091.9|9089.1|3731
1667849100000|2022-11-07 19:25:00|9122.9|9119.1|9110.2|9107.4|9125.9|9122.6|9099.9|9096.4|13103
1667849400000|2022-11-07 19:30:00|9111.2|9108.4|9117.5|9113.7|9126.8|9123.7|9109.5|9106.7|3045
1667849700000|2022-11-07 19:35:00|9116.8|9114|9124.2|9121.4|9128.8|9126|9114.5|9111.7|1346
1667850000000|2022-11-07 19:40:00|9123.2|9120.4|9120.8|9118|9126.5|9123.4|9115.2|9111.7|1290
1667850300000|2022-11-07 19:45:00|9121.5|9117.7|9124.5|9121.7|9133.8|9130.7|9120.5|9117.4|462
1667850600000|2022-11-07 19:50:00|9124.8|9121|9124.5|9121.7|9128.1|9125.3|9122.8|9119.7|186
1667850900000|2022-11-07 19:55:00|9124.1|9121.3|9116.1|9113.3|9124.1|9121.3|9111.4|9108.3|755
1667851200000|2022-11-07 20:00:00|9116.4|9112.6|9123.4|9119.6|9124.1|9120.8|9115.1|9111.6|301
1667851500000|2022-11-07 20:05:00|9123.8|9120|9121.4|9118.6|9123.8|9120.6|9116.8|9113.6|337
1667851800000|2022-11-07 20:10:00|9120.8|9118|9131.4|9128.6|9132.1|9129.3|9120.4|9116.6|653
1667852100000|2022-11-07 20:15:00|9131.7|9127.9|9134.1|9131.3|9134.7|9131.3|9128.1|9124.8|384
1667852400000|2022-11-07 20:20:00|9133.7|9130.9|9131.1|9127.3|9135.4|9132.6|9128.4|9125.3|327
1667852700000|2022-11-07 20:25:00|9130.7|9127.9|9130.4|9127.6|9134.1|9130.9|9130.4|9126.9|159
1667853000000|2022-11-07 20:30:00|9131|9127.2|9128.4|9125.6|9133.4|9129.9|9125.7|9122.9|230
1667853300000|2022-11-07 20:35:00|9129|9126.2|9129.7|9126.9|9130|9127.2|9126.7|9123.6|106
1667853600000|2022-11-07 20:40:00|9130.3|9126.5|9128.3|9125.5|9132.7|9129.9|9127.3|9123.9|779
1667853900000|2022-11-07 20:45:00|9129|9126.2|9126|9123.2|9129|9126.2|9119.7|9116.5|296
1667854200000|2022-11-07 20:50:00|9126.3|9123.5|9127.3|9124.5|9130.6|9127.5|9123|9119.5|435
1667854500000|2022-11-07 20:55:00|9127.6|9123.8|9131.3|9128.5|9131.6|9128.5|9122.3|9119.5|264
1667854800000|2022-11-07 21:00:00|9131.6|9127.8|9125.6|9122.8|9131.8|9128|9121.3|9118.2|290
1667855100000|2022-11-07 21:05:00|9125.3|9122.5|9123.3|9120.5|9128.6|9125.5|9122.3|9119|145
1667855400000|2022-11-07 21:10:00|9123.6|9120.8|9121.3|9118.5|9124.6|9121.5|9119.3|9116.5|96
1667855700000|2022-11-07 21:15:00|9121.9|9118.1|9126.2|9123.4|9128.6|9125.5|9121.3|9118.1|162
1667856000000|2022-11-07 21:20:00|9126.9|9123.1|9126.6|9122.8|9127.6|9124.4|9123.2|9120.4|153
1667856300000|2022-11-07 21:25:00|9126.2|9123.4|9112.2|9109.4|9126.6|9123.4|9110.6|9107.8|333
1667856600000|2022-11-07 21:30:00|9112.9|9109.1|9111.5|9108.7|9114.2|9110.4|9108.2|9105.1|320
1667856900000|2022-11-07 21:35:00|9110.5|9107.7|9112.5|9108.7|9113.9|9110.7|9110.2|9106.7|120
1667857200000|2022-11-07 21:40:00|9112.2|9109.4|9117.9|9115.1|9118.2|9115.1|9112.2|9109.4|386
1667857500000|2022-11-07 21:45:00|9118.5|9114.7|9116.2|9113.4|9121.2|9117.4|9111.8|9108.4|130
1667857800000|2022-11-07 21:50:00|9116.5|9112.7|9118.5|9114.7|9118.5|9115.4|9115.2|9111.7|132
1667858100000|2022-11-07 21:55:00|9117.5|9115.7|9119.2|9116.4|9120.5|9117|9114.2|9111|299
1667862000000|2022-11-07 23:00:00|9122.5|9114.7|9130|9126.2|9130|9126.2|9121|9114.4|145
1667862300000|2022-11-07 23:05:00|9129|9125.2|9128|9125.2|9134.3|9130.5|9127.7|9124.2|73
1667862600000|2022-11-07 23:10:00|9129|9124.2|9135|9131.2|9136|9132.2|9128|9124.2|55
1667862900000|2022-11-07 23:15:00|9134|9130.2|9134|9130.2|9136|9133.2|9133|9129.7|47
1667863200000|2022-11-07 23:20:00|9133.3|9130.5|9127.9|9124.1|9134|9130.5|9127.6|9124.1|41
1667863500000|2022-11-07 23:25:00|9128.9|9125.1|9132.9|9130.1|9134.3|9131.1|9127.9|9125.1|50
1667863800000|2022-11-07 23:30:00|9133.6|9129.8|9127.9|9124.1|9134.3|9130.8|9126.9|9123.5|49
1667864100000|2022-11-07 23:35:00|9128.3|9125.1|9125.9|9122.1|9128.3|9125.1|9120.9|9117.6|58
1667864400000|2022-11-07 23:40:00|9126.2|9123.1|9127.9|9125.1|9131.9|9128.4|9125.2|9121.9|36
1667864700000|2022-11-07 23:45:00|9128.6|9124.8|9123.9|9121.1|9128.9|9125.4|9123.9|9121.1|27
1667865000000|2022-11-07 23:50:00|9124.2|9120.4|9125.9|9123.1|9126.9|9123.4|9123.2|9120.1|19
1667865300000|2022-11-07 23:55:00|9126.2|9122.4|9121.9|9119.1|9126.2|9122.4|9120.9|9118.1|38
1667865600000|2022-11-08 00:00:00|9123.9|9120.1|9126.8|9123|9129.2|9126|9119.9|9117.1|118
1667865900000|2022-11-08 00:05:00|9126.5|9123.7|9127.2|9124.4|9128.2|9125|9124.2|9121.4|31
1667866200000|2022-11-08 00:10:00|9126.5|9123.7|9125.8|9123|9127.8|9125|9124.8|9122|38
1667866500000|2022-11-08 00:15:00|9126.8|9124|9127.1|9124.3|9131.5|9127.7|9126.1|9123|116
1667866800000|2022-11-08 00:20:00|9128.5|9124.7|9132.1|9128.3|9132.1|9128.3|9128.1|9124.7|41
1667867100000|2022-11-08 00:25:00|9131.5|9127.7|9130.1|9126.3|9134.6|9131.3|9129.1|9125.8|38
1667867400000|2022-11-08 00:30:00|9129.9|9126.1|9134.8|9131|9134.8|9131.3|9127.8|9124|136
1667867700000|2022-11-08 00:35:00|9135.4|9131.6|9132.1|9128.3|9138.4|9133.3|9128.1|9125|119
1667868000000|2022-11-08 00:40:00|9132.4|9128.6|9132.4|9128.6|9132.8|9129.3|9130.1|9126.9|29
1667868300000|2022-11-08 00:45:00|9132.1|9129.3|9133.1|9130.3|9136.1|9132.9|9130.1|9127.3|119
1667868600000|2022-11-08 00:50:00|9133.7|9129.9|9140.1|9137.3|9140.7|9137.3|9133.7|9129.9|113
1667868900000|2022-11-08 00:55:00|9140.4|9136.6|9142|9138.2|9146.7|9141.9|9140.1|9136.6|180
1667869200000|2022-11-08 01:00:00|9141.7|9137.9|9125.4|9121.6|9146.7|9143.9|9124.7|9121.2|369
1667869500000|2022-11-08 01:05:00|9126|9122.2|9116.7|9113.9|9127.7|9124.2|9114.7|9111.4|288
1667869800000|2022-11-08 01:10:00|9115.7|9112.9|9122|9118.2|9124.7|9121.9|9115.7|9111.9|112
1667870100000|2022-11-08 01:15:00|9121.7|9118.9|9137.7|9134.9|9139.7|9136.2|9121.5|9118.2|265
1667870400000|2022-11-08 01:20:00|9137.3|9134.5|9134.3|9130.5|9141.3|9138|9134|9130.5|126
1667870700000|2022-11-08 01:25:00|9134|9131.2|9134.3|9131.5|9139|9135.8|9131.6|9128.3|114
1667871000000|2022-11-08 01:30:00|9134.6|9131.8|9121.6|9118.8|9140.6|9137.2|9113.6|9110.5|308
1667871300000|2022-11-08 01:35:00|9122|9119.2|9119.6|9115.8|9127|9123.8|9119.3|9115.8|89
1667871600000|2022-11-08 01:40:00|9119.9|9116.1|9115.3|9111.5|9119.9|9116.8|9111.9|9108.8|207
1667871900000|2022-11-08 01:45:00|9114.9|9112.1|9114.3|9110.5|9118.9|9115.5|9110.9|9108.1|448
1667872200000|2022-11-08 01:50:00|9114.6|9110.8|9115.2|9111.4|9117.3|9114.5|9111.6|9108.4|182
1667872500000|2022-11-08 01:55:00|9114.2|9111.1|9117.9|9114.1|9118.6|9115.4|9114.2|9110.9|78
1667872800000|2022-11-08 02:00:00|9117.2|9113.4|9106.9|9103.1|9117.9|9114.4|9103.2|9100.4|290
1667873100000|2022-11-08 02:05:00|9106.2|9103.4|9099.9|9096.1|9106.9|9104.1|9098.9|9095.7|324
1667873400000|2022-11-08 02:10:00|9098.9|9095.4|9099.5|9095.7|9106.2|9103.1|9096.9|9094.1|200
1667873700000|2022-11-08 02:15:00|9098.2|9095.4|9091.9|9088.1|9098.2|9095.4|9088.9|9085.7|454
1667874000000|2022-11-08 02:20:00|9092.2|9088.4|9099.8|9097|9100.2|9097|9091.9|9088.4|131
1667874300000|2022-11-08 02:25:00|9101.2|9098.4|9093.8|9091|9102.5|9099|9093.5|9090|115
1667874600000|2022-11-08 02:30:00|9094.2|9091.4|9099.8|9097|9102.8|9099|9086.8|9083.4|217
1667874900000|2022-11-08 02:35:00|9100.8|9097.4|9097.8|9095|9104.5|9101|9097.8|9094.7|142
1667875200000|2022-11-08 02:40:00|9097.5|9094|9097.1|9094.3|9099.3|9096|9093.8|9091|63
1667875500000|2022-11-08 02:45:00|9096.8|9094|9102.4|9098.6|9106.1|9103|9094.8|9091.7|213
1667875800000|2022-11-08 02:50:00|9102.8|9099|9099.8|9097|9102.8|9099.3|9098.8|9095.6|50
1667876100000|2022-11-08 02:55:00|9100.8|9097.6|9095.8|9093|9103.1|9100.3|9095.8|9092.3|102
1667876400000|2022-11-08 03:00:00|9096.8|9093.3|9104.7|9100.9|9105.1|9101.9|9095.8|9093|56
1667876700000|2022-11-08 03:05:00|9104.4|9101.6|9101.7|9098.9|9110.9|9107.6|9099.4|9096.3|286
1667877000000|2022-11-08 03:10:00|9101.4|9098.6|9099.1|9096.3|9102.1|9098.9|9093.7|9090.9|102
1667877300000|2022-11-08 03:15:00|9098.7|9095.9|9094|9090.2|9099.7|9096.9|9091.4|9087.6|92
1667877600000|2022-11-08 03:20:00|9093.7|9090.9|9087.7|9084.9|9094|9090.9|9084.7|9081.6|237
1667877900000|2022-11-08 03:25:00|9088.4|9084.6|9085.7|9082.9|9089|9085.9|9083.7|9080.6|143
1667878200000|2022-11-08 03:30:00|9085.3|9081.9|9088.7|9085.9|9091.3|9087.9|9081.7|9078.5|394
1667878500000|2022-11-08 03:35:00|9089.7|9086.9|9087.7|9084.9|9090.2|9086.9|9086.7|9083.4|54
1667878800000|2022-11-08 03:40:00|9086.7|9083.9|9089.6|9085.8|9090.6|9087.8|9086.7|9083.5|58
1667879100000|2022-11-08 03:45:00|9089.3|9086.5|9080.6|9077.8|9089.6|9086.8|9077.3|9074.2|367
1667879400000|2022-11-08 03:50:00|9081.6|9078.3|9084.6|9081.8|9087|9083.8|9080.3|9076.8|77
1667879700000|2022-11-08 03:55:00|9084.3|9081.5|9085.6|9081.8|9090.3|9086.8|9083.6|9080.5|82
1667880000000|2022-11-08 04:00:00|9085.9|9082.8|9086.6|9083.8|9089.3|9085.8|9084.6|9081.5|68
1667880300000|2022-11-08 04:05:00|9087.3|9084.5|9083.6|9080.8|9087.3|9084.5|9082.6|9078.8|61
1667880600000|2022-11-08 04:10:00|9083.1|9079.8|9081.6|9078.8|9083.9|9081.1|9080.4|9077.6|70
1667880900000|2022-11-08 04:15:00|9081.9|9078.1|9079.6|9076.8|9082.9|9079.8|9078.6|9075.8|68
1667881200000|2022-11-08 04:20:00|9080.2|9076.4|9076.6|9073.8|9080.2|9076.9|9075.9|9072.8|93
1667881500000|2022-11-08 04:25:00|9076.5|9073.7|9075.5|9072.7|9080.9|9077.7|9072.9|9070.1|146
1667881800000|2022-11-08 04:30:00|9076.5|9073.7|9074.2|9071.4|9078.9|9075.7|9073.9|9070.7|74
1667882100000|2022-11-08 04:35:00|9074.5|9071.7|9076.5|9073.7|9078.9|9075.7|9073.5|9070.4|124
1667882400000|2022-11-08 04:40:00|9076.2|9073.4|9073.5|9070.7|9076.8|9073.7|9072.8|9069.7|61
1667882700000|2022-11-08 04:45:00|9073.8|9071|9077.5|9074.7|9077.5|9074.7|9073.8|9071|74
1667883000000|2022-11-08 04:50:00|9078.5|9075.7|9076.8|9074|9080.5|9077.7|9075.5|9072.7|78
1667883300000|2022-11-08 04:55:00|9077.5|9073.7|9078.5|9075.7|9080.5|9077.7|9076.8|9073.7|53
1667883600000|2022-11-08 05:00:00|9078.8|9075|9078.8|9075|9079.8|9077|9075.5|9072.7|115
1667883900000|2022-11-08 05:05:00|9077.5|9074.7|9077.4|9074.6|9080.8|9077.6|9076.4|9073.6|118
1667884200000|2022-11-08 05:10:00|9077.8|9075|9074.1|9071.3|9079.1|9075.8|9074.1|9071.3|380
1667884500000|2022-11-08 05:15:00|9075.1|9072|9075.1|9072.3|9076.4|9073.3|9073.7|9070.9|77
1667884800000|2022-11-08 05:20:00|9074.4|9071.3|9075.7|9072.9|9076.1|9072.9|9073.7|9070.3|39
1667885100000|2022-11-08 05:25:00|9075.1|9072.3|9077.7|9074.9|9078.7|9075.6|9073.7|9070.9|52
1667885400000|2022-11-08 05:30:00|9076.7|9073.9|9072.7|9068.9|9089.7|9086.4|9065.7|9062.6|502
1667885700000|2022-11-08 05:35:00|9073.4|9069.9|9052.4|9049.6|9073.7|9070.2|9051.4|9048.6|816
1667886000000|2022-11-08 05:40:00|9052|9049.2|9058.4|9055.6|9060|9056.6|9052|9048.9|330
1667886300000|2022-11-08 05:45:00|9059.4|9054.9|9054.3|9051.5|9063|9059.9|9053.3|9050.2|227
1667886600000|2022-11-08 05:50:00|9054.7|9050.9|9065.3|9061.5|9067|9063.5|9053.3|9050.2|131
1667886900000|2022-11-08 05:55:00|9064.3|9062.5|9058.3|9054.5|9065.3|9062.5|9057.3|9054|82
1667887200000|2022-11-08 06:00:00|9058|9055.5|9066.3|9062.5|9070.3|9067.5|9057.3|9054|191
1667887500000|2022-11-08 06:05:00|9065.3|9061.8|9065.3|9062.5|9070.6|9067.5|9061.3|9058.5|167
1667887800000|2022-11-08 06:10:00|9066|9062.2|9061.6|9058.8|9067.6|9064.5|9057.3|9054.5|259
1667888100000|2022-11-08 06:15:00|9062.3|9058.5|9078.3|9074.5|9078.3|9074.5|9055.9|9053.1|477
1667888400000|2022-11-08 06:20:00|9077.6|9074.8|9074.6|9071.8|9080.6|9077.5|9072.3|9069.1|130
1667888700000|2022-11-08 06:25:00|9074.3|9071.5|9063.2|9060.4|9074.6|9071.5|9063.2|9060.4|77
1667889000000|2022-11-08 06:30:00|9063.6|9060.8|9077.6|9073.8|9080.6|9077.4|9061.2|9058.4|171
1667889300000|2022-11-08 06:35:00|9076.9|9074.1|9082.9|9079.1|9085.6|9082.4|9076.9|9073.4|176
1667889600000|2022-11-08 06:40:00|9083.2|9079.4|9092.2|9089.4|9092.6|9089.8|9082.9|9079.4|219
1667889900000|2022-11-08 06:45:00|9092.5|9088.7|9092.5|9088.7|9100.5|9097.4|9089.2|9086.1|273
1667890200000|2022-11-08 06:50:00|9091.9|9089.1|9091.2|9087.4|9092.5|9089.1|9086.2|9083.4|97
1667890500000|2022-11-08 06:55:00|9092.2|9088.4|9089.5|9085.7|9093.2|9089.7|9086.2|9083|71
1667890800000|2022-11-08 07:00:00|9089.2|9085.4|9085.5|9081.7|9093.5|9090.4|9082.2|9079.4|155
1667891100000|2022-11-08 07:05:00|9085.2|9082.4|9081.2|9077.4|9092.5|9088.7|9076.2|9072.7|380
1667891400000|2022-11-08 07:10:00|9080.2|9077|9079.8|9076|9085.5|9082.2|9076.1|9072.7|193
1667891700000|2022-11-08 07:15:00|9080.1|9076.3|9083.5|9079.7|9094.5|9091.7|9078.1|9074.7|573
1667892000000|2022-11-08 07:20:00|9083.1|9080.3|9076.1|9073.3|9084.5|9081.3|9073.8|9070.7|251
1667892300000|2022-11-08 07:25:00|9075.8|9073|9092.1|9089.3|9092.1|9089.3|9075.1|9072|266
1667892600000|2022-11-08 07:30:00|9091.8|9089|9074.1|9071.3|9096.1|9093.3|9071.8|9069|696
1667892900000|2022-11-08 07:35:00|9073.8|9071|9087.1|9084.3|9090.4|9087.3|9072.1|9069.3|322
1667893200000|2022-11-08 07:40:00|9087.4|9084.6|9080.7|9076.9|9088.6|9085.3|9075.1|9071.9|310
1667893500000|2022-11-08 07:45:00|9081.1|9077.3|9076.1|9073.3|9081.1|9077.8|9071.7|9068.6|199
1667893800000|2022-11-08 07:50:00|9076.4|9072.6|9075|9072.2|9077.4|9074.3|9072|9069.2|167
1667894100000|2022-11-08 07:55:00|9075.4|9071.6|9076.4|9072.6|9084.4|9081.6|9074.9|9071.6|228
1667894400000|2022-11-08 08:00:00|9075.7|9072.9|9045|9042.2|9079.4|9075.6|9044.4|9041.6|1361
1667894700000|2022-11-08 08:05:00|9046|9043.2|9069|9066.2|9069.5|9066.2|9043|9039.9|565
1667895000000|2022-11-08 08:10:00|9069.7|9066.9|9067|9063.2|9082.3|9079.2|9067|9063.2|521
1667895300000|2022-11-08 08:15:00|9066.3|9063.5|9087|9083.2|9088.5|9085.2|9062.3|9059.4|833
1667895600000|2022-11-08 08:20:00|9086.3|9084.2|9090|9087.2|9108.3|9105.5|9084|9080.8|1125
1667895900000|2022-11-08 08:25:00|9090.6|9086.8|9079.3|9076.5|9104.5|9101.2|9078|9074.8|1565
1667896200000|2022-11-08 08:30:00|9080|9077.2|9075.9|9073.1|9088|9085.2|9065|9062.2|1303
1667896500000|2022-11-08 08:35:00|9076.3|9072.5|9061.9|9059.1|9077.3|9074.1|9045.6|9042.3|811
1667896800000|2022-11-08 08:40:00|9061.6|9058.8|9062.3|9059.5|9067.3|9064.1|9045.6|9042.5|518
1667897100000|2022-11-08 08:45:00|9062.6|9059.8|9052.9|9049.1|9066.3|9063.1|9044.9|9042.1|440
1667897400000|2022-11-08 08:50:00|9051.9|9046.1|9047.6|9044.8|9053.2|9050.1|9039.6|9036.8|555
1667897700000|2022-11-08 08:55:00|9047.9|9044.1|9062.9|9060.1|9065.2|9062.1|9041.6|9038.8|855
1667898000000|2022-11-08 09:00:00|9063.8|9061|9021.2|9018.4|9071.6|9067.8|9017.5|9014.2|1981
1667898300000|2022-11-08 09:05:00|9022.2|9019.4|9019.2|9016.4|9033.6|9030.1|9015.2|9012.1|988
1667898600000|2022-11-08 09:10:00|9018.9|9016.1|9007.9|9004.1|9028.6|9025.4|9006.9|9003.7|1517
1667898900000|2022-11-08 09:15:00|9008.9|9005.1|9018.5|9014.7|9022.5|9019.4|9004.9|9002.1|1082
1667899200000|2022-11-08 09:20:00|9017.2|9014.4|9024.5|9020.7|9035.5|9032.4|9017.2|9014.4|617
1667899500000|2022-11-08 09:25:00|9024.2|9020.4|9013.2|9009.4|9026.2|9023.4|9012.2|9009.4|417
1667899800000|2022-11-08 09:30:00|9012.8|9010|9025.2|9022.4|9027.2|9024.4|9011.5|9008.7|476
1667900100000|2022-11-08 09:35:00|9025.5|9021.7|9029.2|9026.4|9032.5|9029|9021.2|9017.9|427
1667900400000|2022-11-08 09:40:00|9029.5|9025.7|9031.5|9027.7|9040.5|9037.3|9028.1|9025|508
1667900700000|2022-11-08 09:45:00|9031.1|9028.3|9019.1|9016.3|9033.5|9030.7|9015.1|9012.3|352
1667901000000|2022-11-08 09:50:00|9020.1|9017.3|9012.8|9010|9024.8|9021.5|9004.8|9002|797
1667901300000|2022-11-08 09:55:00|9012.5|9009.7|9017.8|9015|9022.8|9019|9010.8|9007.7|492
1667901600000|2022-11-08 10:00:00|9016.8|9014|9014.8|9012|9024.8|9022|9006.1|9003|791
1667901900000|2022-11-08 10:05:00|9013.8|9011|9003.4|8999.6|9020.4|9016.6|8994.6|8989.8|1033
1667902200000|2022-11-08 10:10:00|9002.8|9000|9015.1|9012.3|9016.4|9013.3|8999.4|8996.3|652
1667902500000|2022-11-08 10:15:00|9015.4|9011.6|9008.4|9005.6|9019.7|9016.9|9008.4|9005.2|391
1667902800000|2022-11-08 10:20:00|9008.7|9004.9|8986.4|8983.6|9008.7|9005.1|8982|8978.9|1283
1667903100000|2022-11-08 10:25:00|8986.1|8983.3|8997|8994.2|8999.4|8995.6|8982|8978.9|822
1667903400000|2022-11-08 10:30:00|8997.7|8993.9|8993|8990.2|9001|8998.2|8983.7|8980.9|1380
1667903700000|2022-11-08 10:35:00|8993.4|8989.2|8997.7|8994.9|9000.7|8997.5|8991.7|8988.9|420
1667904000000|2022-11-08 10:40:00|8998.3|8994.5|8994.7|8990.9|8998.3|8994.9|8985.7|8982.9|649
1667904300000|2022-11-08 10:45:00|8993.7|8990.6|9002|8998.2|9006.3|9003.5|8992.7|8989.2|481
1667904600000|2022-11-08 10:50:00|9001|8997.5|8994.7|8991.9|9002|8999.2|8989.7|8986.5|346
1667904900000|2022-11-08 10:55:00|8995|8991.2|8991.6|8988.8|8995.7|8992.9|8987.7|8984.9|268
1667905200000|2022-11-08 11:00:00|8993|8989.2|8990.6|8987.8|8998.6|8995.2|8986.6|8983.5|698
1667905500000|2022-11-08 11:05:00|8991|8988.2|8988.6|8985.8|8992.3|8989|8987.6|8984.5|181
1667905800000|2022-11-08 11:10:00|8989.3|8985.5|8985.3|8982.5|8995|8991.8|8983.3|8980.1|817
1667906100000|2022-11-08 11:15:00|8984.9|8982.1|8986.6|8982.8|8987.3|8983.8|8972.5|8969.7|2637
1667906400000|2022-11-08 11:20:00|8985.3|8982.5|8992.3|8989.5|8993.3|8990.1|8976.3|8973.5|691
1667906700000|2022-11-08 11:25:00|8992.9|8989.1|8995.3|8991.5|8997.9|8994.8|8990.3|8987.1|362
1667907000000|2022-11-08 11:30:00|8994.9|8991.1|9007.6|9004.8|9008.9|9005.8|8994.3|8991.1|725
1667907300000|2022-11-08 11:35:00|9008.6|9005.1|9016.9|9013.1|9021.2|9017.8|9007.2|9003.8|1149
1667907600000|2022-11-08 11:40:00|9016.5|9013.7|9019.9|9017.1|9026.9|9024.1|9016.2|9012.7|548
1667907900000|2022-11-08 11:45:00|9020.2|9016.4|9032.2|9028.4|9034.8|9032|9017.9|9014.7|849
1667908200000|2022-11-08 11:50:00|9030.8|9028|9054.5|9050.7|9054.6|9051.3|9028.8|9025.7|805
1667908500000|2022-11-08 11:55:00|9054.1|9051.3|9043.5|9040.7|9068.6|9065.3|9040.8|9037.7|1387
1667908800000|2022-11-08 12:00:00|9043.8|9041|9048.8|9046|9048.8|9046|9038.8|9036|493
1667909100000|2022-11-08 12:05:00|9048.5|9044.7|9064.1|9060.3|9066.1|9063.3|9044.8|9042|598
1667909400000|2022-11-08 12:10:00|9063.1|9059.8|9054.1|9051.3|9065.5|9062.3|9046.1|9043|528
1667909700000|2022-11-08 12:15:00|9053.8|9051|9018.8|9015|9054.4|9051.3|9016.8|9013.6|883
1667910000000|2022-11-08 12:20:00|9018.1|9015.3|9017.8|9015|9026.8|9024|9015.8|9012.6|925
1667910300000|2022-11-08 12:25:00|9017.4|9014|9014.7|9011.9|9019.8|9017|9010.1|9007|488
1667910600000|2022-11-08 12:30:00|9015.4|9011.6|9034.4|9030.6|9041.6|9038.3|9011.7|9008.9|940
1667910900000|2022-11-08 12:35:00|9034.1|9031.3|9038|9035.2|9045.4|9042.6|9023.7|9020.9|649
1667911200000|2022-11-08 12:40:00|9038.4|9034.6|9040.4|9036.6|9048.7|9045.6|9037|9034.2|1067
1667911500000|2022-11-08 12:45:00|9040|9037.2|9050.6|9047.8|9052|9048.8|9035.7|9032.4|756
1667911800000|2022-11-08 12:50:00|9051|9047.2|9042.3|9039.5|9056|9052.5|9042.3|9038.9|765
1667912100000|2022-11-08 12:55:00|9042.7|9038.9|9043.6|9039.8|9053|9049.5|9040.3|9036.9|714
1667912400000|2022-11-08 13:00:00|9043|9040.2|9055.7|9052.9|9061.6|9058.8|9033.7|9030.5|1599
1667912700000|2022-11-08 13:05:00|9054.7|9051.9|9049.3|9046.5|9056|9052.9|9036.7|9033.9|990
1667913000000|2022-11-08 13:10:00|9049.7|9046.9|9065.5|9062.7|9073.3|9070.5|9046.3|9043.5|1658
1667913300000|2022-11-08 13:15:00|9065.6|9062.8|9062|9059.2|9073|9069.8|9058.3|9055.5|900
1667913600000|2022-11-08 13:20:00|9062.3|9059.5|9086.9|9084.1|9090.6|9087.4|9059.6|9056.8|1590
1667913900000|2022-11-08 13:25:00|9086.2|9083.4|9077.6|9073.8|9087.6|9084.4|9073.6|9070.8|1321
1667914200000|2022-11-08 13:30:00|9077.2|9074.4|9060.9|9058.1|9084.6|9081.3|9060.6|9057.8|1076
1667914500000|2022-11-08 13:35:00|9061.9|9059.1|9057.6|9054.8|9074.2|9071.4|9054.9|9051.4|1399
1667914800000|2022-11-08 13:40:00|9057.2|9054.4|9047.6|9043.8|9058.2|9055.1|9036.2|9033.4|1676
1667915100000|2022-11-08 13:45:00|9047.2|9044.4|9046.6|9043.8|9051.2|9048.1|9041.9|9039.1|1082
1667915400000|2022-11-08 13:50:00|9045.9|9043.1|9038.5|9035.7|9052.2|9048.8|9032.9|9029.7|936
1667915700000|2022-11-08 13:55:00|9039.2|9035.4|9034.6|9030.8|9041.9|9038.7|9022.6|9018.8|2261
1667916000000|2022-11-08 14:00:00|9033.6|9029.8|9051.9|9048.1|9053.7|9050.4|9015.2|9012.4|3152
1667916300000|2022-11-08 14:05:00|9051.2|9048.4|9048.2|9045.4|9055.9|9053.1|9034.2|9031.4|1198
1667916600000|2022-11-08 14:10:00|9048.5|9045.7|9060.2|9057.4|9072|9069|9044.2|9041.1|1934
1667916900000|2022-11-08 14:15:00|9059.9|9057.1|9066.5|9063.7|9068.8|9065|9048.2|9045.1|2100
1667917200000|2022-11-08 14:20:00|9065.8|9062.7|9089.8|9087|9099.1|9095.7|9065.2|9062|2714
1667917500000|2022-11-08 14:25:00|9090.4|9086.6|9087.8|9085|9106.1|9103.3|9086.1|9083|2089
1667917800000|2022-11-08 14:30:00|9087.1|9084.3|9084.5|9081.7|9089.1|9086|9067.5|9064.2|2364
1667918100000|2022-11-08 14:35:00|9084.8|9081|9084.1|9081.3|9093|9089.7|9073.1|9070.3|2318
1667918400000|2022-11-08 14:40:00|9084.5|9080.7|9070.1|9067.3|9086.5|9083.3|9064.5|9061.3|1563
1667918700000|2022-11-08 14:45:00|9071.5|9067.7|9068.1|9065.3|9076.4|9072.6|9052.8|9050|2379
1667919000000|2022-11-08 14:50:00|9068.4|9064.6|9069.1|9066.3|9083.4|9080.1|9053.4|9050.6|1921
1667919300000|2022-11-08 14:55:00|9069.4|9065.6|9048.8|9046|9074.4|9071.6|9046.1|9043|1771
1667919600000|2022-11-08 15:00:00|9047.4|9044.6|9064.4|9060.6|9077.4|9074.3|9040.1|9037.3|2254
1667919900000|2022-11-08 15:05:00|9064.1|9061.3|9063.1|9060.3|9072.7|9069.4|9053.4|9050.6|2017
1667920200000|2022-11-08 15:10:00|9062.7|9059.9|9047.7|9044.9|9064.6|9061.3|9033.8|9031|6577
1667920500000|2022-11-08 15:15:00|9048.4|9044.6|9063.8|9060|9079.8|9076.6|9037.8|9035|3640
1667920800000|2022-11-08 15:20:00|9063.4|9060.6|9048.1|9045.3|9078.8|9075.6|9046.1|9042.6|2449
1667921100000|2022-11-08 15:25:00|9047.7|9044.9|9061.4|9058.6|9063.7|9060.6|9027.7|9024.9|3302
1667921400000|2022-11-08 15:30:00|9062|9058.2|9070.4|9067.6|9082.1|9078.6|9061.1|9057.9|2011
1667921700000|2022-11-08 15:35:00|9070.7|9067.9|9066.4|9062.6|9079.4|9076.3|9059.7|9056.6|2456
1667922000000|2022-11-08 15:40:00|9066.7|9062.9|9078.7|9074.9|9085.7|9082.4|9064|9060.9|1975
1667922300000|2022-11-08 15:45:00|9078.4|9075.6|9084|9081.2|9088.4|9085.2|9065|9061.6|1785
1667922600000|2022-11-08 15:50:00|9084.7|9080.9|9064.4|9061.6|9088|9084.6|9058.7|9055.6|2572
1667922900000|2022-11-08 15:55:00|9065|9061.2|9087.7|9084.9|9089.7|9086.9|9059.4|9056.2|2167
1667923200000|2022-11-08 16:00:00|9088|9084.2|9073.3|9070.5|9100.4|9097.6|9067.7|9064.2|2452
1667923500000|2022-11-08 16:05:00|9073|9070.2|9069.6|9066.8|9078|9075.2|9054|9050.8|4776
1667923800000|2022-11-08 16:10:00|9069.9|9067.1|9081.9|9079.1|9082.9|9080.1|9065.3|9062.1|1950
1667924100000|2022-11-08 16:15:00|9083.2|9079.4|9074.9|9071.1|9100.2|9097.1|9064.9|9061.8|2458
1667924400000|2022-11-08 16:20:00|9074.6|9071.8|9021.3|9017.5|9078.1|9074.8|9009.3|9006.2|4865
1667924700000|2022-11-08 16:25:00|9021.6|9018.8|9016|9012.2|9031.3|9028.1|9009.6|9006.2|3549
1667925000000|2022-11-08 16:30:00|9015.3|9011.5|8997.6|8994.8|9020.3|9017.2|8990|8987.2|3303
1667925300000|2022-11-08 16:35:00|8998|8994.2|9005.6|9002.8|9023.6|9020.4|8995.6|8992.8|2924
1667925600000|2022-11-08 16:40:00|9006.2|9003.4|9017.2|9014.4|9020.6|9016.8|8994.6|8991.8|2171
1667925900000|2022-11-08 16:45:00|9017.9|9014.1|9019.6|9016.8|9022.9|9020.1|9002.6|8999.3|2095
1667926200000|2022-11-08 16:50:00|9018.9|9016.1|9027.5|9024.7|9028.9|9026|9012.9|9010.1|1556
1667926500000|2022-11-08 16:55:00|9027.2|9023.7|9017.9|9015.1|9028.2|9025.1|9007.6|9004.8|1458
1667926800000|2022-11-08 17:00:00|9017.6|9014.8|8997.2|8994.4|9018.9|9015.4|8993.6|8990.3|1918
1667927100000|2022-11-08 17:05:00|8997.5|8994.7|8971.5|8968.7|9007.9|9004.1|8969.5|8965.7|3546
1667927400000|2022-11-08 17:10:00|8971.9|8968.1|8969.6|8965.8|8980|8977.1|8964.7|8961.4|2660
1667927700000|2022-11-08 17:15:00|8969.2|8966.4|8985.9|8983.1|8986.9|8984.1|8950.6|8947.8|3058
1667928000000|2022-11-08 17:20:00|8986.2|8982.4|8985.9|8983.1|8998.2|8995.4|8973.9|8970.4|1741
1667928300000|2022-11-08 17:25:00|8984.5|8981.7|8986.9|8984.1|8996.5|8993.7|8981.9|8978.7|1944
1667928600000|2022-11-08 17:30:00|8986.2|8983.4|8991.8|8988|8999.2|8996|8973.2|8970.1|2256
1667928900000|2022-11-08 17:35:00|8991.5|8988.7|8989.5|8986.7|9002.1|8998.7|8989.5|8986.3|1048
1667929200000|2022-11-08 17:40:00|8990.5|8987.7|8977.1|8973.3|8990.5|8987.7|8972.2|8969.3|1212
1667929500000|2022-11-08 17:45:00|8977.5|8974.3|8993.8|8991|9001.1|8998.3|8974.5|8970.7|1345
1667929800000|2022-11-08 17:50:00|8994.1|8991.3|8986.7|8983.9|8996.1|8993|8981.1|8977.3|1181
1667930100000|2022-11-08 17:55:00|8987.4|8984.6|8989.7|8986.9|8992.7|8989.9|8982.1|8978.9|914
1667930400000|2022-11-08 18:00:00|8990|8987.2|8977.1|8973.3|8991.1|8987.9|8967.1|8963.3|1323
1667930700000|2022-11-08 18:05:00|8975.7|8972.9|8957.4|8954.6|8978.7|8975.9|8955.1|8952.1|1323
1667931000000|2022-11-08 18:10:00|8957.1|8954.3|8955.4|8951.6|8961.4|8958.6|8946.7|8943.9|1385
1667931300000|2022-11-08 18:15:00|8954.4|8950.9|8952|8948.2|8965.5|8962.2|8951.4|8947.6|1080
1667931600000|2022-11-08 18:20:00|8951.7|8948.9|8922.2|8919.4|8955.7|8951.9|8900.4|8897.3|5851
1667931900000|2022-11-08 18:25:00|8922.1|8919.3|8868.7|8865.9|8924.7|8921.6|8862.7|8859.9|6135
1667932200000|2022-11-08 18:30:00|8868.4|8865.6|8879.1|8875.3|8885.7|8882.9|8862.4|8859.4|3404
1667932500000|2022-11-08 18:35:00|8878.7|8874.9|8885.4|8881.6|8887.4|8884.2|8869.4|8866.6|1887
1667932800000|2022-11-08 18:40:00|8885.7|8881.9|8879.4|8875.6|8887.7|8884.9|8867.7|8864.9|1192
1667933100000|2022-11-08 18:45:00|8879|8876.2|8873|8870.2|8884.4|8881.6|8869|8866.2|1215
1667933400000|2022-11-08 18:50:00|8872.7|8869.9|8870|8866.2|8881|8877.9|8863.4|8860.6|1300
1667933700000|2022-11-08 18:55:00|8869.6|8866.8|8870.3|8866.5|8873.3|8870.2|8848.7|8845.9|2357
1667934000000|2022-11-08 19:00:00|8869|8866.2|8858.7|8855.9|8882.3|8879|8858.7|8855.9|2025
1667934300000|2022-11-08 19:05:00|8858.4|8855.6|8846.7|8843.9|8861.3|8858.2|8844.3|8840.5|1724
1667934600000|2022-11-08 19:10:00|8846.3|8843.5|8882.1|8878.3|8883.3|8880|8846|8842.5|2037
1667934900000|2022-11-08 19:15:00|8882.3|8878.5|8869.3|8866.5|8893|8889.8|8866.6|8863.8|2885
1667935200000|2022-11-08 19:20:00|8869.6|8865.8|8858.7|8855.9|8870.6|8867.5|8851.3|8848.2|5917
1667935500000|2022-11-08 19:25:00|8858.4|8855.6|8809.7|8806.9|8872|8868.9|8804.1|8800.9|15887
1667935800000|2022-11-08 19:30:00|8810.1|8807.3|8829.4|8826.6|8836.1|8832.9|8805.7|8802.9|4781
1667936100000|2022-11-08 19:35:00|8830|8826.2|8829.8|8827|8839.1|8836|8819.8|8816.6|1833
1667936400000|2022-11-08 19:40:00|8830.1|8826.3|8837.1|8834.3|8844.6|8841.3|8818.4|8814.6|1891
1667936700000|2022-11-08 19:45:00|8836.1|8833.3|8841|8838.2|8842.4|8839.2|8829.4|8826.2|555
1667937000000|2022-11-08 19:50:00|8841.7|8837.9|8850.4|8846.6|8853.7|8850.9|8839|8835.9|951
1667937300000|2022-11-08 19:55:00|8850|8847.2|8843|8840.2|8851.7|8848.9|8841.7|8838.9|1023
1667937600000|2022-11-08 20:00:00|8843.7|8839.9|8848|8845.2|8858|8854.9|8842|8838.9|644
1667937900000|2022-11-08 20:05:00|8848.4|8845.6|8851|8848.2|8854.7|8851.2|8844.7|8841.9|452
1667938200000|2022-11-08 20:10:00|8851.7|8847.9|8859.3|8856.5|8861.3|8858.1|8848.6|8845.7|731
1667938500000|2022-11-08 20:15:00|8859.6|8856.8|8853.3|8849.5|8862.6|8859.5|8850.6|8847.5|328
1667938800000|2022-11-08 20:20:00|8853|8849.2|8846|8843.2|8855.7|8852.2|8844.6|8841.2|426
1667939100000|2022-11-08 20:25:00|8846.3|8843.5|8856.6|8853.8|8863|8860.2|8846.3|8843.5|370
1667939400000|2022-11-08 20:30:00|8857|8854.2|8865.3|8862.5|8872.9|8869.5|8857|8853.8|1567
1667939700000|2022-11-08 20:35:00|8865.6|8861.8|8864.2|8861.4|8873.9|8870.7|8859.2|8856.4|459
1667940000000|2022-11-08 20:40:00|8864.9|8861.1|8866.2|8863.4|8866.9|8864.1|8855.9|8852.8|1154
1667940300000|2022-11-08 20:45:00|8866.5|8863.7|8857.2|8854.4|8873.6|8870.8|8855.6|8852.8|313
1667940600000|2022-11-08 20:50:00|8857.9|8855.1|8853.9|8851.1|8861.6|8858.4|8852.3|8849|461
1667940900000|2022-11-08 20:55:00|8854.2|8851.4|8855.9|8852.1|8859.4|8856.1|8852.2|8849.1|241
1667941200000|2022-11-08 21:00:00|8854.9|8851.8|8854.9|8851.1|8858.2|8855.1|8852.9|8850.1|265
1667941500000|2022-11-08 21:05:00|8854.2|8851.4|8865.2|8862.4|8866.5|8862.7|8853.9|8850.4|228
1667941800000|2022-11-08 21:10:00|8865.5|8861.7|8862.2|8859.4|8869.8|8866|8861.5|8858.7|494
1667942100000|2022-11-08 21:15:00|8863.2|8860.4|8861.9|8859.1|8866.8|8863.7|8861.9|8858.7|62
1667942400000|2022-11-08 21:20:00|8862.2|8859.4|8857.4|8854.6|8863.8|8860.5|8854.1|8850.7|382
1667942700000|2022-11-08 21:25:00|8857.8|8854|8856.5|8848.7|8859.3|8856|8854.8|8848.7|260
1667943000000|2022-11-08 21:30:00|8857.1|8849.3|8839.4|8835.6|8857.1|8851.4|8828.1|8824.3|1024
1667943300000|2022-11-08 21:35:00|8839.1|8835.3|8825.8|8822|8841.8|8838.6|8825.8|8822|295
1667943600000|2022-11-08 21:40:00|8826.1|8823|8798.8|8796|8827.3|8824|8798.8|8796|947
1667943900000|2022-11-08 21:45:00|8799.8|8797|8797.8|8794|8803.8|8800.3|8792.8|8788|739
1667944200000|2022-11-08 21:50:00|8797.4|8794.6|8801.8|8798|8806.1|8803|8797.4|8794.6|356
1667944500000|2022-11-08 21:55:00|8801.4|8797.6|8806.6|8802.8|8809.3|8805.5|8800.4|8797|511
1667948400000|2022-11-08 23:00:00|8796.1|8788.3|8791.3|8787.5|8798.5|8794.8|8779.6|8774.6|362
1667948700000|2022-11-08 23:05:00|8791.6|8787.8|8799.9|8797.1|8800.9|8798.1|8788.6|8785.8|239
1667949000000|2022-11-08 23:10:00|8800.6|8796.8|8805.9|8803.1|8808.6|8805.1|8800.4|8796.8|178
1667949300000|2022-11-08 23:15:00|8806.3|8802.5|8809.9|8806.1|8818.3|8815.1|8802.6|8799.4|165
1667949600000|2022-11-08 23:20:00|8808.9|8805.8|8813.2|8810.4|8815.2|8812.1|8805.9|8802.7|129
1667949900000|2022-11-08 23:25:00|8813.5|8810.7|8827.9|8824.1|8829.9|8826.1|8813.5|8809.7|110
1667950200000|2022-11-08 23:30:00|8827.5|8824.7|8822.9|8820.1|8827.9|8825.1|8822.6|8819.4|45
1667950500000|2022-11-08 23:35:00|8823.9|8820.4|8850.5|8846.7|8861.2|8856.1|8823.9|8820.1|552
1667950800000|2022-11-08 23:40:00|8850.2|8847.4|8843.8|8840|8850.5|8847.4|8840.9|8837.1|80
1667951100000|2022-11-08 23:45:00|8842.8|8839.4|8842.8|8839|8845.8|8842|8838.5|8835|56
1667951400000|2022-11-08 23:50:00|8842.2|8839.4|8834.8|8832|8842.8|8839.4|8830.8|8826.3|101
1667951700000|2022-11-08 23:55:00|8835.8|8831.4|8844.8|8841|8845.2|8842|8830.8|8827|65
1667952000000|2022-11-09 00:00:00|8844.2|8840.4|8830.8|8827|8844.2|8840.4|8829.8|8827|151
1667952300000|2022-11-09 00:05:00|8830.2|8827.4|8812.8|8810|8830.8|8828|8804.5|8799.4|524
1667952600000|2022-11-09 00:10:00|8813.1|8810.3|8815.5|8812.7|8819.5|8816.7|8811.5|8808|115
1667952900000|2022-11-09 00:15:00|8815.8|8812|8813.5|8809.7|8817.8|8814.7|8810.5|8807.7|75
1667953200000|2022-11-09 00:20:00|8812.8|8810|8815.5|8811.7|8815.5|8812.7|8806.5|8803.3|118
1667953500000|2022-11-09 00:25:00|8814.5|8811|8818.1|8814.3|8819.8|8816.7|8813.5|8810.3|66
1667953800000|2022-11-09 00:30:00|8817.5|8814.7|8821.7|8817.9|8827.2|8823.9|8815.5|8811.7|133
1667954100000|2022-11-09 00:35:00|8822.7|8818.9|8827.4|8824.6|8829.4|8826|8816.7|8813.6|109
1667954400000|2022-11-09 00:40:00|8829.1|8825.3|8815.4|8812.6|8829.1|8825.6|8814.4|8811.6|77
1667954700000|2022-11-09 00:45:00|8816.4|8814.6|8803.7|8800.9|8822.7|8818.9|8803.7|8800.9|294
1667955000000|2022-11-09 00:50:00|8803.8|8800|8802.4|8799.6|8805.7|8802.3|8797.4|8794.3|201
1667955300000|2022-11-09 00:55:00|8801.4|8798.6|8808.4|8804.6|8810.7|8807.5|8801.4|8798.6|125
1667955600000|2022-11-09 01:00:00|8807.7|8804.9|8840.7|8836.9|8848.7|8844.9|8807|8803.6|1366
1667955900000|2022-11-09 01:05:00|8840.4|8837.6|8838.1|8835.3|8849.4|8846|8823.1|8819.3|461
1667956200000|2022-11-09 01:10:00|8838.4|8834.6|8811.6|8807.8|8838.4|8834.6|8809.4|8805.6|255
1667956500000|2022-11-09 01:15:00|8811.7|8807.9|8820.1|8816.3|8821.1|8817.9|8807.7|8804.3|212
1667956800000|2022-11-09 01:20:00|8819.7|8816.9|8828|8824.2|8835.4|8831.6|8819.7|8816.3|181
1667957100000|2022-11-09 01:25:00|8828.4|8825.6|8830|8826.2|8831|8827.2|8822|8818.9|191
1667957400000|2022-11-09 01:30:00|8829.7|8826.9|8831.4|8828.6|8846.4|8843.2|8829.7|8826.2|281
1667957700000|2022-11-09 01:35:00|8831|8828.2|8814.3|8810.5|8833|8829.2|8813|8809.9|239
1667958000000|2022-11-09 01:40:00|8815|8811.2|8827.4|8823.6|8831|8827.6|8812.7|8809.2|193
1667958300000|2022-11-09 01:45:00|8826.6|8822.8|8823.3|8819.5|8831.3|8827.5|8819.3|8816.2|99
1667958600000|2022-11-09 01:50:00|8823|8820.2|8822|8818.2|8824.6|8821.2|8818.6|8815.5|82
1667958900000|2022-11-09 01:55:00|8822.3|8819.2|8828|8824.2|8830|8826.8|8805|8801.8|295
1667959200000|2022-11-09 02:00:00|8827.6|8823.8|8819|8816.2|8831|8827.2|8814.7|8811.2|242
1667959500000|2022-11-09 02:05:00|8818.3|8815.5|8815.9|8812.1|8825|8821.5|8814.9|8811.8|115
1667959800000|2022-11-09 02:10:00|8815.3|8812.5|8813.9|8810.1|8819.3|8816.1|8811.6|8808.1|165
1667960100000|2022-11-09 02:15:00|8813.6|8811.1|8817.9|8815.1|8821.6|8818.1|8813.6|8810.1|77
1667960400000|2022-11-09 02:20:00|8818.9|8814.8|8816.9|8814.1|8820.6|8817.1|8814.9|8811.8|73
1667960700000|2022-11-09 02:25:00|8818.2|8814.4|8823.9|8821.1|8824.9|8821.5|8816.6|8813.1|84
1667961000000|2022-11-09 02:30:00|8823.6|8820.8|8818.9|8815.1|8824.9|8821.5|8812.9|8809.8|107
1667961300000|2022-11-09 02:35:00|8818.5|8815.7|8819.9|8817.1|8822.9|8819.4|8813.9|8811.1|273
1667961600000|2022-11-09 02:40:00|8818.9|8816.1|8815.9|8812.1|8820.2|8816.9|8813.9|8810.7|66
1667961900000|2022-11-09 02:45:00|8814.9|8811.1|8819.9|8816.1|8823.9|8820.1|8813.9|8810.7|77
1667962200000|2022-11-09 02:50:00|8819.5|8816.7|8813.2|8809.4|8820.2|8816.7|8811.2|8808.4|157
1667962500000|2022-11-09 02:55:00|8812.9|8809.1|8816.8|8813|8817.8|8814.4|8806.2|8803.1|149
1667962800000|2022-11-09 03:00:00|8816.2|8813.4|8815.2|8812.4|8821.2|8817.7|8814.8|8812|115
1667963100000|2022-11-09 03:05:00|8814.9|8812.1|8805.2|8801.4|8814.9|8812.1|8803.5|8800.4|150
1667963400000|2022-11-09 03:10:00|8805.8|8802.4|8799.8|8796|8808.5|8805|8796.9|8793.7|264
1667963700000|2022-11-09 03:15:00|8800.2|8796.4|8805.9|8803.1|8812.5|8809.4|8799.2|8795.9|123
1667964000000|2022-11-09 03:20:00|8805.2|8802.4|8801.1|8797.3|8810.7|8807.7|8799.1|8796.3|108
1667964300000|2022-11-09 03:25:00|8799.8|8797|8798.1|8794.3|8800.5|8797.3|8789.5|8786.7|340
1667964600000|2022-11-09 03:30:00|8797.1|8794|8792.8|8790|8799.5|8796.3|8788.5|8785|198
1667964900000|2022-11-09 03:35:00|8793.4|8790.6|8789.5|8785.7|8799.8|8796|8788.2|8785|187
1667965200000|2022-11-09 03:40:00|8788.5|8786.3|8793.1|8789.3|8794.1|8791.3|8788.5|8785.7|59
1667965500000|2022-11-09 03:45:00|8793.8|8790|8792.1|8788.3|8793.8|8790.3|8788.7|8785.6|67
1667965800000|2022-11-09 03:50:00|8792.4|8789.3|8795.7|8791.9|8798.4|8795.3|8791.1|8787.9|165
1667966100000|2022-11-09 03:55:00|8795.1|8792.3|8791.1|8787.3|8796.7|8793.3|8790.1|8786.9|89
1667966400000|2022-11-09 04:00:00|8791.4|8788.3|8788.4|8784.6|8795.1|8792.3|8783.4|8780|299
1667966700000|2022-11-09 04:05:00|8787.4|8785|8787.4|8784.6|8788.9|8785.6|8783.1|8779.8|142
1667967000000|2022-11-09 04:10:00|8787.8|8784|8785.7|8781.9|8791.8|8788.6|8783.8|8780.6|128
1667967300000|2022-11-09 04:15:00|8785.4|8781.6|8785.4|8781.6|8785.7|8782.6|8783.1|8779.6|78
1667967600000|2022-11-09 04:20:00|8784.7|8781.9|8777.4|8774.6|8785.4|8781.9|8772|8768.2|601
1667967900000|2022-11-09 04:25:00|8778|8774.2|8778.4|8775.6|8779.7|8776.2|8773.7|8770.6|90
1667968200000|2022-11-09 04:30:00|8779.7|8775.9|8778.7|8775.9|8779.7|8776.6|8774.4|8770.9|147
1667968500000|2022-11-09 04:35:00|8778.4|8775.6|8785.3|8782.5|8787.3|8783.9|8777.4|8774.2|383
1667968800000|2022-11-09 04:40:00|8785.1|8782.3|8780.3|8777.5|8785.3|8782.3|8775|8771.5|328
1667969100000|2022-11-09 04:45:00|8781.3|8777.9|8775.3|8771.5|8782.3|8779.5|8774.3|8771.2|77
1667969400000|2022-11-09 04:50:00|8775|8772.5|8777.3|8773.5|8777.7|8774.5|8774.3|8771.5|56
1667969700000|2022-11-09 04:55:00|8777|8774.2|8777.3|8773.5|8778.3|8775.5|8774.3|8771.5|66
1667970000000|2022-11-09 05:00:00|8776.3|8774.5|8772.9|8769.1|8778.5|8775.2|8766.6|8763.8|343
1667970300000|2022-11-09 05:05:00|8773.3|8769.5|8781.6|8777.8|8785.9|8782.5|8772.9|8769.5|275
1667970600000|2022-11-09 05:10:00|8781.3|8777.5|8783.3|8779.5|8784.9|8781.5|8779.3|8776.1|94
1667970900000|2022-11-09 05:15:00|8782.6|8779.8|8782.3|8779.5|8785.9|8782.5|8782.3|8778.8|61
1667971200000|2022-11-09 05:20:00|8782.6|8778.8|8774.3|8771.5|8782.8|8779.5|8772.3|8768.5|93
1667971500000|2022-11-09 05:25:00|8774.9|8771.1|8782.2|8778.4|8783.6|8780.8|8774.3|8771.1|88
1667971800000|2022-11-09 05:30:00|8781.6|8778.8|8779.2|8776.4|8796.2|8792.4|8778.9|8775.4|336
1667972100000|2022-11-09 05:35:00|8779.5|8776.7|8776.2|8773.4|8781.9|8778.4|8775.2|8772.4|115
1667972400000|2022-11-09 05:40:00|8776.9|8773.1|8770.2|8766.4|8777.2|8774.4|8769.2|8766.1|138
1667972700000|2022-11-09 05:45:00|8769.2|8765.4|8777.2|8774.4|8779.2|8775.4|8766.2|8763.1|213
1667973000000|2022-11-09 05:50:00|8777.8|8774|8779.2|8776.4|8781.2|8777.4|8774.2|8771|169
1667973300000|2022-11-09 05:55:00|8779.8|8776|8795.2|8792.4|8803.8|8800.7|8779.3|8776|328
1667973600000|2022-11-09 06:00:00|8795.8|8792|8789.2|8785.4|8798.5|8795.4|8784.5|8781.4|188
1667973900000|2022-11-09 06:05:00|8788.8|8786|8798.2|8794.4|8805.2|8802.1|8788.8|8785.4|298
1667974200000|2022-11-09 06:10:00|8797.5|8793.7|8793.2|8789.4|8798.5|8795.4|8790.2|8786.4|213
1667974500000|2022-11-09 06:15:00|8792.5|8789.7|8800.1|8796.3|8802.9|8800.1|8789.5|8786|212
1667974800000|2022-11-09 06:20:00|8799.9|8796.1|8798.1|8794.3|8802.1|8798.7|8793.6|8790.3|142
1667975100000|2022-11-09 06:25:00|8797.1|8794|8802.1|8798.3|8805.1|8802|8794.8|8791.3|183
1667975400000|2022-11-09 06:30:00|8802.4|8798.6|8799.1|8796.3|8806.5|8803.3|8797.1|8794.3|155
1667975700000|2022-11-09 06:35:00|8799.5|8795.7|8804.1|8801.3|8808.1|8804.3|8793.8|8790.3|237
1667976000000|2022-11-09 06:40:00|8805|8801.2|8818.1|8815.3|8823.8|8820.4|8805|8801.2|442
1667976300000|2022-11-09 06:45:00|8818.4|8814.6|8821.1|8817.3|8822.4|8819.3|8813.1|8809.9|261
1667976600000|2022-11-09 06:50:00|8821.8|8818.3|8823.9|8820.1|8826.4|8823.6|8820.7|8817.3|194
1667976900000|2022-11-09 06:55:00|8824.1|8820.3|8822.1|8818.3|8827.4|8823.6|8816.1|8813.3|409
1667977200000|2022-11-09 07:00:00|8822.4|8818.6|8816|8813.2|8826.1|8822.3|8814.7|8811.2|262
1667977500000|2022-11-09 07:05:00|8817|8813.6|8817|8814.2|8819.4|8816.2|8801.7|8798.2|346
1667977800000|2022-11-09 07:10:00|8817.4|8813.6|8823.4|8819.6|8833.4|8829.9|8816.4|8813.6|393
1667978100000|2022-11-09 07:15:00|8822.7|8819.9|8825|8822.2|8826.5|8823.2|8816.4|8813.2|246
1667978400000|2022-11-09 07:20:00|8825.4|8822.6|8816|8813.2|8832.4|8828.6|8814.9|8811.6|205
1667978700000|2022-11-09 07:25:00|8816.4|8812.6|8817|8814.2|8817|8814.2|8805.3|8802.5|308
1667979000000|2022-11-09 07:30:00|8817.4|8813.6|8801|8798.2|8817.5|8814.2|8796|8792.8|396
1667979300000|2022-11-09 07:35:00|8801.3|8798.5|8808.3|8804.5|8811|8807.2|8796|8793.2|224
1667979600000|2022-11-09 07:40:00|8808|8805.2|8810|8807.2|8813|8809.7|8805|8801.8|170
1667979900000|2022-11-09 07:45:00|8810.3|8807.5|8803|8799.2|8814.6|8811.2|8799|8796.2|248
1667980200000|2022-11-09 07:50:00|8802.6|8799.8|8829.9|8827.1|8831.3|8828.1|8801.6|8798.2|570
1667980500000|2022-11-09 07:55:00|8830.3|8826.5|8798.3|8795.5|8830.3|8827.1|8798.3|8795.1|733
1667980800000|2022-11-09 08:00:00|8797.6|8794.8|8807.3|8803.5|8808.4|8805.5|8787|8783.8|1166
1667981100000|2022-11-09 08:05:00|8806.3|8802.8|8776.6|8772.8|8811.4|8808.1|8771.7|8768.9|1274
1667981400000|2022-11-09 08:10:00|8777|8774.2|8771.3|8767.5|8786|8782.8|8765.3|8761.8|827
1667981700000|2022-11-09 08:15:00|8771.6|8767.8|8772.9|8770.1|8781.7|8778.1|8763.6|8760.8|1150
1667982000000|2022-11-09 08:20:00|8773.3|8769.5|8768.9|8766.1|8774.5|8771.2|8762.9|8760.1|609
1667982300000|2022-11-09 08:25:00|8769.5|8765.7|8755.9|8753.1|8774.2|8771.1|8753.9|8750.7|1790
1667982600000|2022-11-09 08:30:00|8758.6|8754.8|8774.4|8771.6|8778.5|8775.1|8755.5|8752.7|1325
1667982900000|2022-11-09 08:35:00|8774.8|8771|8780.8|8777|8793.5|8789.7|8770.4|8767.3|508
1667983200000|2022-11-09 08:40:00|8779.4|8776.6|8778.4|8774.6|8785.8|8782|8775.4|8772.6|639
1667983500000|2022-11-09 08:45:00|8777.4|8774.3|8780.4|8777.6|8784.8|8781.6|8770.4|8767.6|599
1667983800000|2022-11-09 08:50:00|8780.1|8777.3|8795.4|8792.6|8797.4|8794.2|8780.1|8776.6|1253
1667984100000|2022-11-09 08:55:00|8796|8792.2|8794|8791.2|8796.8|8793.6|8779.4|8776.2|641
1667984400000|2022-11-09 09:00:00|8794.7|8790.9|8771.4|8768.6|8796.9|8793.6|8766.4|8763.6|1022
1667984700000|2022-11-09 09:05:00|8771.7|8767.9|8797.7|8794.9|8801.4|8798.6|8769|8765.9|880
1667985000000|2022-11-09 09:10:00|8798|8794.2|8789.1|8786.3|8800|8797.2|8787.5|8784.2|640
1667985300000|2022-11-09 09:15:00|8788.4|8785.6|8781.3|8778.5|8792.2|8788.9|8775.4|8772.1|612
1667985600000|2022-11-09 09:20:00|8781.7|8777.9|8806.6|8802.8|8810|8806.8|8780.7|8777.9|861
1667985900000|2022-11-09 09:25:00|8806.3|8803.5|8795.3|8791.5|8811|8807.8|8793.3|8789.5|647
1667986200000|2022-11-09 09:30:00|8794.7|8791.9|8803.3|8800.5|8806|8802.5|8790.3|8787.2|508
1667986500000|2022-11-09 09:35:00|8803|8799.5|8801.3|8798.5|8819.1|8815.8|8796.3|8793.2|702
1667986800000|2022-11-09 09:40:00|8801.7|8797.9|8801.3|8798.5|8804.7|8801.9|8795.3|8792.1|249
1667987100000|2022-11-09 09:45:00|8800.9|8798.1|8774.3|8770.5|8804.6|8801.5|8773.6|8770.5|534
1667987400000|2022-11-09 09:50:00|8774.6|8770.8|8777.3|8773.5|8782.8|8779.5|8768.3|8765.5|420
1667987700000|2022-11-09 09:55:00|8776.9|8774.1|8760.6|8756.8|8777.6|8774.5|8756.9|8754.1|818
1667988000000|2022-11-09 10:00:00|8760|8757.2|8763.6|8759.8|8764.6|8761.2|8757|8754|658
1667988300000|2022-11-09 10:05:00|8763|8760.2|8782.2|8779.4|8783.2|8779.8|8760|8756.8|790
1667988600000|2022-11-09 10:10:00|8782.9|8779.1|8776.2|8772.4|8785.2|8781.4|8772.9|8769.4|382
1667988900000|2022-11-09 10:15:00|8775.9|8772.1|8763.2|8760.4|8779.6|8775.8|8761.2|8758.1|491
1667989200000|2022-11-09 10:20:00|8763.9|8760.1|8765.6|8761.8|8772.2|8769.4|8763.2|8759.9|449
1667989500000|2022-11-09 10:25:00|8764.9|8762.1|8765.5|8762.7|8769.9|8766.4|8758.2|8754.9|380
1667989800000|2022-11-09 10:30:00|8765.8|8763|8758.8|8755|8767.8|8764.5|8755.6|8752|482
1667990100000|2022-11-09 10:35:00|8759.2|8755.4|8757.5|8753.7|8762.5|8758.9|8750.2|8747.3|518
1667990400000|2022-11-09 10:40:00|8757.2|8754.4|8756.9|8754.1|8758.2|8755.4|8752.2|8748.7|538
1667990700000|2022-11-09 10:45:00|8757.2|8753.4|8759.8|8757|8766.5|8763.4|8755.9|8752.4|514
1667991000000|2022-11-09 10:50:00|8760.2|8757.4|8761.1|8757.3|8764.2|8761.3|8756.7|8753.4|311
1667991300000|2022-11-09 10:55:00|8760.5|8757.7|8757.1|8754.3|8761.1|8757.8|8744.5|8741.3|716
1667991600000|2022-11-09 11:00:00|8757.5|8753.7|8771.1|8767.3|8774.5|8771.6|8755.1|8752|765
1667991900000|2022-11-09 11:05:00|8770.5|8767.7|8780.4|8776.6|8781.8|8778.6|8768.1|8765.3|421
1667992200000|2022-11-09 11:10:00|8780.8|8777|8780.7|8776.9|8780.9|8777.6|8771|8768.2|277
1667992500000|2022-11-09 11:15:00|8780.1|8777.3|8777.7|8773.9|8785.7|8782.6|8775|8771.7|364
1667992800000|2022-11-09 11:20:00|8776.4|8773.6|8773.4|8770.6|8784.7|8781.6|8771.4|8768.2|323
1667993100000|2022-11-09 11:25:00|8774.4|8770.9|8769.4|8765.6|8775.7|8772.6|8763.4|8760.2|289
1667993400000|2022-11-09 11:30:00|8768.4|8765.2|8754.7|8751.9|8774.4|8770.9|8750.1|8746.9|493
1667993700000|2022-11-09 11:35:00|8755.1|8751.3|8756.1|8753.3|8759.6|8756.3|8748.7|8745.6|430
1667994000000|2022-11-09 11:40:00|8756.4|8752.6|8748|8745.2|8756.4|8753.1|8740.7|8736.9|1401
1667994300000|2022-11-09 11:45:00|8748.4|8744.6|8749.7|8746.9|8754.5|8751.2|8747|8743.7|553
1667994600000|2022-11-09 11:50:00|8749|8745.9|8753.4|8750.6|8754.7|8751.9|8748.7|8745.6|454
1667994900000|2022-11-09 11:55:00|8753.7|8750.9|8757.7|8754.9|8759.4|8756.1|8748.7|8744.9|410
1667995200000|2022-11-09 12:00:00|8758.1|8755.3|8743.1|8740.3|8761.1|8757.9|8742.7|8739.3|598
1667995500000|2022-11-09 12:05:00|8742.8|8740|8760.7|8757.9|8761.2|8757.9|8726.7|8723.6|1750
1667995800000|2022-11-09 12:10:00|8760.4|8757.6|8758.7|8754.9|8761.1|8757.6|8738.3|8734.6|820
1667996100000|2022-11-09 12:15:00|8759.1|8755.9|8746.7|8743.9|8764.3|8761.5|8741.8|8739|654
1667996400000|2022-11-09 12:20:00|8747.3|8743.5|8706.8|8703|8749.7|8746|8682.8|8677|4069
1667996700000|2022-11-09 12:25:00|8706.1|8703.3|8688.7|8684.9|8712.8|8709.5|8686.1|8682.7|3261
1667997000000|2022-11-09 12:30:00|8688.5|8684.7|8657.1|8654.3|8688.5|8685.3|8651.2|8648.4|3112
1667997300000|2022-11-09 12:35:00|8658.1|8655.3|8678.7|8675.9|8682.7|8679.6|8657.1|8653.9|2436
1667997600000|2022-11-09 12:40:00|8679.1|8676.3|8680.6|8677.8|8698|8694.8|8678.2|8674.9|3354
1667997900000|2022-11-09 12:45:00|8680.9|8678.1|8679.9|8677.1|8685.5|8682.7|8668.3|8665.1|1632
1667998200000|2022-11-09 12:50:00|8680.5|8676.7|8686.2|8683.4|8690.5|8687|8676.9|8674.1|949
1667998500000|2022-11-09 12:55:00|8686.8|8684|8712.1|8708.3|8712.1|8708.9|8677.2|8674.4|1811
1667998800000|2022-11-09 13:00:00|8711.1|8707.9|8741.1|8738.3|8755.1|8751.9|8708.7|8705.9|3886
1667999100000|2022-11-09 13:05:00|8739.7|8736.9|8738.7|8735.9|8745.7|8742.9|8721.4|8718|2430
1667999400000|2022-11-09 13:10:00|8739.3|8735.5|8735.3|8731.5|8749.1|8745.9|8729.7|8726.5|1260
1667999700000|2022-11-09 13:15:00|8734.7|8731.9|8765.3|8761.5|8769.4|8766.2|8732|8728.5|2896
1668000000000|2022-11-09 13:20:00|8764.7|8761.9|8755.3|8751.5|8769.6|8766.8|8743|8739.9|1191
1668000300000|2022-11-09 13:25:00|8755|8752.2|8754|8750.2|8758|8754.6|8740.4|8737.2|1084
1668000600000|2022-11-09 13:30:00|8753.7|8750.9|8769.4|8766.6|8770.7|8767.9|8750.4|8747.6|1269
1668000900000|2022-11-09 13:35:00|8769|8765.2|8762.6|8759.8|8777.7|8774.6|8758.4|8755.5|1844
1668001200000|2022-11-09 13:40:00|8762.9|8760.1|8773.4|8769.6|8783.9|8781.1|8757.6|8754.8|2440
1668001500000|2022-11-09 13:45:00|8772.7|8769.9|8779.3|8776.5|8786|8783.2|8769.1|8765.9|2950
1668001800000|2022-11-09 13:50:00|8779.7|8776.9|8749.5|8746.7|8785.4|8782.3|8743.5|8740.7|3029
1668002100000|2022-11-09 13:55:00|8750.1|8747.3|8765.7|8762.9|8766.7|8763.4|8713.1|8710.3|3011
1668002400000|2022-11-09 14:00:00|8766.4|8762.6|8711.3|8708.5|8775.5|8772.4|8708.9|8706.1|6268
1668002700000|2022-11-09 14:05:00|8710.3|8707.5|8715.4|8711.6|8722.7|8719.5|8703.3|8700.5|2244
1668003000000|2022-11-09 14:10:00|8714|8711.2|8725.7|8721.9|8755.2|8751.5|8711.7|8708.6|3776
1668003300000|2022-11-09 14:15:00|8725.9|8722.1|8724.2|8720.4|8733.2|8729.4|8712.9|8709.8|1605
1668003600000|2022-11-09 14:20:00|8724.6|8720.8|8709.9|8707.1|8737.2|8733.8|8700.3|8696.8|2858
1668003900000|2022-11-09 14:25:00|8709.5|8706.7|8705.2|8702.4|8711.9|8708.8|8694.8|8691.9|2603
1668004200000|2022-11-09 14:30:00|8704.8|8701.4|8660.2|8657.4|8707.5|8704.4|8659.6|8656.8|4467
1668004500000|2022-11-09 14:35:00|8660.6|8656.8|8691|8688.2|8692.2|8688.8|8660|8656.8|2549
1668004800000|2022-11-09 14:40:00|8690.6|8687.8|8676.3|8672.5|8706.9|8703.7|8672.8|8669.5|2463
1668005100000|2022-11-09 14:45:00|8675.9|8672.1|8667.9|8665.1|8704.3|8701.1|8666.7|8663.5|2103
1668005400000|2022-11-09 14:50:00|8668.3|8664.5|8668.9|8666.1|8679.9|8677.1|8646.3|8643.5|3217
1668005700000|2022-11-09 14:55:00|8667.9|8665.1|8663|8659.2|8671.6|8668.1|8648|8644.7|2648
1668006000000|2022-11-09 15:00:00|8662.6|8659.8|8670.9|8668.1|8680.9|8677.5|8658.6|8655.3|1960
1668006300000|2022-11-09 15:05:00|8671.3|8667.5|8684.5|8680.7|8692.5|8689.1|8664.3|8661.3|2604
1668006600000|2022-11-09 15:10:00|8683.5|8681.2|8690.5|8687.7|8692.8|8689.5|8678.9|8675.7|1918
1668006900000|2022-11-09 15:15:00|8690.8|8688|8665.3|8662.5|8703.2|8699.6|8660|8656.8|3372
1668007200000|2022-11-09 15:20:00|8665.2|8661.4|8649.6|8646.8|8672.5|8669.1|8646.6|8643.8|2073
1668007500000|2022-11-09 15:25:00|8650.2|8646.4|8661.6|8657.8|8669.5|8666.4|8646.9|8643.8|2289
1668007800000|2022-11-09 15:30:00|8662.4|8658.8|8624.3|8621.5|8683.8|8680|8616.6|8613.2|6519
1668008100000|2022-11-09 15:35:00|8624.6|8620.8|8611|8608.2|8633.6|8630.5|8596|8592.6|7634
1668008400000|2022-11-09 15:40:00|8611.4|8607.6|8617.7|8614.9|8619.7|8616.4|8595.4|8592.6|3935
1668008700000|2022-11-09 15:45:00|8618.1|8614.3|8638|8635.2|8639.3|8636.2|8616.2|8612.9|2699
1668009000000|2022-11-09 15:50:00|8638.6|8634.8|8613.4|8610.6|8640.6|8637.2|8604.7|8601.9|2193
1668009300000|2022-11-09 15:55:00|8612.7|8609.9|8603.7|8600.9|8617|8613.9|8601.5|8597.8|2010
1668009600000|2022-11-09 16:00:00|8604.3|8600.5|8609.7|8606.9|8622.7|8618.9|8601|8598.2|2011
1668009900000|2022-11-09 16:05:00|8610.3|8607.5|8620.3|8616.5|8620.7|8617.5|8591.9|8589.1|3194
1668010200000|2022-11-09 16:10:00|8619.7|8616.9|8630.6|8627.8|8632.1|8628.8|8603.4|8600.5|2755
1668010500000|2022-11-09 16:15:00|8631.3|8627.5|8617.4|8614.6|8636.6|8633.8|8614.4|8610.9|2121
1668010800000|2022-11-09 16:20:00|8618|8614.2|8643.7|8639.9|8645.4|8642.2|8613.7|8610.6|2140
1668011100000|2022-11-09 16:25:00|8643.3|8640.5|8673|8670.2|8694|8690.8|8635.3|8631.9|5553
1668011400000|2022-11-09 16:30:00|8672.6|8669.8|8626|8622.2|8674.6|8671.8|8624|8621.2|3921
1668011700000|2022-11-09 16:35:00|8625.6|8622.8|8628|8624.2|8648.2|8644.9|8611|8608.2|2599
1668012000000|2022-11-09 16:40:00|8627.3|8624.5|8620.9|8617.1|8631.6|8628.4|8618.6|8615.4|1434
1668012300000|2022-11-09 16:45:00|8620.3|8617.5|8604.6|8601.8|8624.2|8621.4|8604.6|8601.8|1495
1668012600000|2022-11-09 16:50:00|8605.6|8602.8|8605.3|8602.5|8612.9|8609.8|8600.9|8597.8|1868
1668012900000|2022-11-09 16:55:00|8605.9|8602.1|8616.6|8613.8|8618.9|8615.5|8604.3|8601.1|1235
1668013200000|2022-11-09 17:00:00|8616.2|8612.4|8631.5|8628.7|8634|8630.7|8610.6|8607.1|1372
1668013500000|2022-11-09 17:05:00|8632.2|8629.4|8607.9|8605.1|8633.9|8630.7|8605.5|8602.7|1390
1668013800000|2022-11-09 17:10:00|8608.5|8604.7|8622.9|8620.1|8628.3|8625.1|8600.9|8597.8|2458
1668014100000|2022-11-09 17:15:00|8623.2|8619.4|8608.2|8605.4|8623.2|8619.7|8601.2|8598.1|1230
1668014400000|2022-11-09 17:20:00|8608.6|8604.8|8596.7|8593.9|8618.6|8615.4|8596.5|8593.2|2157
1668014700000|2022-11-09 17:25:00|8597|8593.2|8587.4|8584.6|8597|8593.6|8580.8|8578|3348
1668015000000|2022-11-09 17:30:00|8588.1|8585.3|8602.4|8599.6|8603.4|8600.2|8586.1|8583|2559
1668015300000|2022-11-09 17:35:00|8602.7|8598.9|8598.7|8595.9|8606.7|8603.9|8597.4|8593.9|902
1668015600000|2022-11-09 17:40:00|8598.4|8595.6|8593.4|8590.6|8600.7|8597.6|8574.2|8571|3329
1668015900000|2022-11-09 17:45:00|8595.1|8592.3|8620|8617.2|8632.3|8629.5|8592.4|8589.2|2298
1668016200000|2022-11-09 17:50:00|8620.3|8617.5|8619.1|8615.3|8636.3|8632.8|8615.1|8611.9|1846
1668016500000|2022-11-09 17:55:00|8618.7|8614.9|8621.6|8618.8|8633.1|8629.8|8613|8609.5|1577
1668016800000|2022-11-09 18:00:00|8622|8619.2|8608.6|8605.8|8627|8623.8|8599.7|8596.9|1565
1668017100000|2022-11-09 18:05:00|8608.9|8606.1|8585|8582.2|8612.1|8608.8|8582.4|8578.9|1472
1668017400000|2022-11-09 18:10:00|8585.7|8581.9|8573.7|8569.9|8587.4|8584.6|8572|8568.9|2055
1668017700000|2022-11-09 18:15:00|8573|8570.2|8572.7|8569.9|8579.4|8576.2|8570|8567.2|1827
1668018000000|2022-11-09 18:20:00|8572.4|8569.6|8573|8570.2|8577.4|8574.2|8558.7|8554.9|2427
1668018300000|2022-11-09 18:25:00|8572.7|8569.9|8576|8572.2|8583.4|8580.2|8568|8564.8|1265
1668018600000|2022-11-09 18:30:00|8576.4|8572.6|8565.3|8562.5|8576.4|8572.6|8560.6|8557.8|1656
1668018900000|2022-11-09 18:35:00|8565|8562.2|8559.3|8556.5|8565.6|8562.3|8551.6|8548.5|1617
1668019200000|2022-11-09 18:40:00|8559.6|8555.8|8571.9|8569.1|8574.3|8571.1|8558|8554.8|1199
1668019500000|2022-11-09 18:45:00|8571.5|8568.7|8565.9|8562.1|8574.9|8571.7|8560.2|8557.4|717
1668019800000|2022-11-09 18:50:00|8565.2|8562.4|8567.9|8565.1|8571.2|8568.1|8555.2|8552.4|1953
1668020100000|2022-11-09 18:55:00|8567.5|8564.7|8554.5|8551.7|8570.5|8567.7|8551.1|8547.3|1494
1668020400000|2022-11-09 19:00:00|8554.8|8552|8561.8|8559|8567.6|8564.3|8547.5|8544.7|1594
1668020700000|2022-11-09 19:05:00|8561.5|8558.7|8558|8554.2|8572.4|8569|8556.8|8553.5|2679
1668021000000|2022-11-09 19:10:00|8557.7|8554.9|8549.6|8545.8|8566.5|8563.6|8548.1|8544.8|2180
1668021300000|2022-11-09 19:15:00|8549.3|8546.5|8533.8|8531|8554|8550.9|8530.5|8527.7|4761
1668021600000|2022-11-09 19:20:00|8533.5|8530.7|8515.5|8511.7|8539.5|8536.3|8508.9|8505.5|6712
1668021900000|2022-11-09 19:25:00|8515.2|8512.4|8523.2|8520.4|8554.5|8551|8513.9|8510.7|17333
1668022200000|2022-11-09 19:30:00|8523.8|8521|8505.2|8501.4|8537.9|8534.7|8504.6|8501.4|3868
1668022500000|2022-11-09 19:35:00|8504.6|8501.8|8509.6|8506.8|8512.6|8509.4|8503.6|8500.4|1859
1668022800000|2022-11-09 19:40:00|8510|8506.2|8514.6|8511.8|8518|8514.8|8504.6|8501.1|1062
1668023100000|2022-11-09 19:45:00|8515|8511.2|8507.9|8505.1|8517.2|8514.4|8504.9|8502.1|1352
1668023400000|2022-11-09 19:50:00|8508.2|8504.4|8523.2|8519.4|8524.2|8521.4|8496.2|8493.4|1207
1668023700000|2022-11-09 19:55:00|8522.6|8519.8|8517.2|8514.4|8525.2|8521.8|8514.2|8511|543
1668024000000|2022-11-09 20:00:00|8516.8|8514|8527.8|8525|8528.5|8525|8514.2|8511.4|1122
1668024300000|2022-11-09 20:05:00|8528.8|8526|8515.8|8513|8531.2|8528.4|8515.8|8512.6|773
1668024600000|2022-11-09 20:10:00|8516.2|8512.4|8515.8|8513|8523.2|8519.4|8515.8|8512.4|409
1668024900000|2022-11-09 20:15:00|8516.2|8513.4|8521.8|8519|8526.3|8523|8515.2|8512|255
1668025200000|2022-11-09 20:20:00|8521.2|8518.4|8510.8|8508|8522.2|8518.7|8510.8|8507.3|383
1668025500000|2022-11-09 20:25:00|8511.1|8508.3|8521.1|8518.3|8521.1|8518.3|8510.8|8507.3|286
1668025800000|2022-11-09 20:30:00|8521.8|8518|8523.8|8521|8525.1|8522|8512.8|8509.3|272
1668026100000|2022-11-09 20:35:00|8524.1|8520.3|8517.8|8515|8525.1|8522|8515.1|8512.3|402
1668026400000|2022-11-09 20:40:00|8517.4|8514.6|8504.2|8501.4|8517.4|8514.6|8504.2|8501.4|1040
1668026700000|2022-11-09 20:45:00|8504.6|8500.8|8497.2|8494.4|8508.6|8505.8|8493.2|8490.4|1150
1668027000000|2022-11-09 20:50:00|8498.2|8495|8497.2|8494.4|8499.6|8496.4|8492.8|8490|687
1668027300000|2022-11-09 20:55:00|8496.5|8493.7|8504.4|8500.6|8505.8|8503|8493.2|8490|514
1668027600000|2022-11-09 21:00:00|8504.8|8501|8499.8|8496|8505.4|8501.6|8493.4|8490|507
1668027900000|2022-11-09 21:05:00|8499.2|8496.4|8505.4|8502.6|8506.8|8503.3|8499.2|8495.6|202
1668028200000|2022-11-09 21:10:00|8505.8|8502|8505.4|8502.6|8508.4|8505|8501.4|8498.3|271
1668028500000|2022-11-09 21:15:00|8505.8|8502|8500.4|8497.6|8505.8|8503|8498.8|8495.2|181
1668028800000|2022-11-09 21:20:00|8500.8|8497|8496.4|8493.6|8500.8|8497.6|8494.4|8491|103
1668029100000|2022-11-09 21:25:00|8497.4|8494|8498.8|8496|8499.1|8496|8494|8491|172
1668029400000|2022-11-09 21:30:00|8498.4|8495.6|8496|8492.2|8498.8|8496|8494|8491.1|175
1668029700000|2022-11-09 21:35:00|8495.7|8492.9|8499|8495.2|8501|8497.2|8494.6|8491.2|166
1668030000000|2022-11-09 21:40:00|8498.6|8495.8|8498.6|8495.8|8499|8496.2|8494.6|8491.8|90
1668030300000|2022-11-09 21:45:00|8499.6|8496.8|8496.6|8493.8|8501|8497.8|8495.6|8492.5|250
1668030600000|2022-11-09 21:50:00|8497.3|8493.5|8504.6|8501.8|8504.6|8501.8|8495.6|8492.5|181
1668030900000|2022-11-09 21:55:00|8503.6|8500.8|8506.6|8502.8|8507.6|8504.8|8499.6|8496.8|311
1668034800000|2022-11-09 23:00:00|8520.5|8517.7|8518.5|8514.7|8531.5|8527.7|8517.5|8513.5|384
1668035100000|2022-11-09 23:05:00|8517.5|8514.4|8523.1|8519.3|8523.1|8519.9|8514.5|8511.7|109
1668035400000|2022-11-09 23:10:00|8522.5|8519.7|8518.5|8514.7|8522.5|8519.7|8514.8|8511|154
1668035700000|2022-11-09 23:15:00|8517.5|8514|8514.5|8510.7|8522.1|8518.7|8510.5|8507.3|128
1668036000000|2022-11-09 23:20:00|8514.3|8510.5|8511.4|8507.6|8515.5|8512.7|8510.1|8506.6|102
1668036300000|2022-11-09 23:25:00|8512.1|8508.3|8514.4|8511.6|8517.4|8514|8512.1|8507.3|34
1668036600000|2022-11-09 23:30:00|8515.1|8511.3|8520.4|8516.6|8520.4|8516.6|8514.4|8511.3|39
1668036900000|2022-11-09 23:35:00|8519.8|8517|8519.4|8515.6|8522.4|8519.2|8518.8|8515.6|92
1668037200000|2022-11-09 23:40:00|8520.4|8516.6|8518.4|8515.6|8521.4|8517.6|8518.4|8515.2|47
1668037500000|2022-11-09 23:45:00|8518.8|8516|8515.4|8512.6|8518.8|8516|8513.4|8510.2|79
1668037800000|2022-11-09 23:50:00|8516|8512.2|8520.4|8517.6|8520.4|8517.6|8515.4|8512.1|70
1668038100000|2022-11-09 23:55:00|8519.4|8516.6|8520.6|8517.8|8521.3|8518.2|8519.4|8516.2|65
1668038400000|2022-11-10 00:00:00|8521|8517.2|8525.6|8521.8|8525.6|8521.8|8519.6|8515.8|217
1668038700000|2022-11-10 00:05:00|8525|8522.2|8518.4|8515.6|8527|8523.2|8517.4|8513.9|213
1668039000000|2022-11-10 00:10:00|8518.7|8514.9|8521.3|8517.5|8522.7|8519.6|8517.4|8514.6|65
1668039300000|2022-11-10 00:15:00|8520.7|8517.9|8522.7|8518.9|8523.5|8520.2|8519.3|8516.2|38
1668039600000|2022-11-10 00:20:00|8523|8519.2|8529.3|8525.5|8530|8527.2|8522.3|8518.9|224
1668039900000|2022-11-10 00:25:00|8528.7|8525.9|8528.7|8525.9|8530|8526.5|8527.3|8523.9|143
1668040200000|2022-11-10 00:30:00|8529.3|8525.5|8524.3|8521.5|8529.3|8525.9|8524.3|8521.1|63
1668040500000|2022-11-10 00:35:00|8525.4|8522.6|8524.3|8521.5|8526|8522.9|8520.3|8517.5|73
1668040800000|2022-11-10 00:40:00|8524.9|8521.1|8525.3|8522.5|8526.7|8523.5|8521.3|8517.5|67
1668041100000|2022-11-10 00:45:00|8526.3|8523.5|8521.3|8518.5|8526.9|8523.5|8519.9|8516.5|49
1668041400000|2022-11-10 00:50:00|8521.6|8518.8|8521.9|8518.1|8522.3|8519.1|8518.6|8515.5|58
1668041700000|2022-11-10 00:55:00|8521.3|8518.5|8516.3|8512.5|8522.3|8518.5|8514.9|8512.1|106
1668042000000|2022-11-10 01:00:00|8515.3|8512.1|8487.5|8484.7|8520.3|8517.5|8479.3|8476.5|2268
1668042300000|2022-11-10 01:05:00|8487.8|8485|8500.5|8497.7|8506.5|8502.7|8487.5|8484.1|659
1668042600000|2022-11-10 01:10:00|8501.5|8498.7|8496.5|8493.7|8504.1|8500.8|8496.1|8492.7|128
1668042900000|2022-11-10 01:15:00|8496.1|8492.7|8507.5|8504.7|8508.5|8505.1|8488.5|8485.7|245
1668043200000|2022-11-10 01:20:00|8507.9|8504.1|8504.2|8500.4|8507.9|8504.6|8502.2|8497|463
1668043500000|2022-11-10 01:25:00|8503.8|8501|8504.8|8502|8508.3|8505|8501.2|8498|103
1668043800000|2022-11-10 01:30:00|8505.2|8501.4|8499.2|8495.4|8505.2|8501.8|8494.8|8491.4|194
1668044100000|2022-11-10 01:35:00|8498.8|8496|8500.2|8497.4|8508.6|8505.4|8498.8|8495.4|117
1668044400000|2022-11-10 01:40:00|8499.8|8497|8509.2|8505.4|8511.2|8508.4|8499.8|8496.4|118
1668044700000|2022-11-10 01:45:00|8508.5|8505.7|8518.2|8515.4|8520.8|8517.5|8507.2|8503.7|219
1668045000000|2022-11-10 01:50:00|8518.5|8514.7|8523.2|8519.4|8523.5|8520.4|8512.2|8509.2|324
1668045300000|2022-11-10 01:55:00|8522.8|8520|8507.1|8504.3|8523.5|8520|8506.9|8504.1|122
1668045600000|2022-11-10 02:00:00|8507.8|8504|8518.1|8514.3|8518.8|8515.5|8503.8|8500.7|302
1668045900000|2022-11-10 02:05:00|8517.1|8514|8498.5|8494.7|8518.1|8514.3|8490.8|8487.3|286
1668046200000|2022-11-10 02:10:00|8498.1|8495.3|8502.1|8498.3|8504.5|8501.3|8494.5|8491.2|131
1668046500000|2022-11-10 02:15:00|8501.1|8497.7|8504.1|8500.3|8509.1|8505.7|8501|8497.7|158
1668046800000|2022-11-10 02:20:00|8504.5|8500.7|8505.1|8502.3|8508.7|8505.7|8502.1|8498.9|65
1668047100000|2022-11-10 02:25:00|8505.5|8501.3|8506.1|8503.3|8508.5|8505.3|8503.7|8500.3|48
1668047400000|2022-11-10 02:30:00|8505.5|8502.3|8510.4|8506.6|8513.5|8510.3|8502.7|8499.3|103
1668047700000|2022-11-10 02:35:00|8510.1|8506.3|8515.1|8512.3|8515.1|8512.3|8508.1|8504.9|140
1668048000000|2022-11-10 02:40:00|8516.1|8513.3|8512.1|8508.3|8518.4|8515.3|8507.1|8503.6|127
1668048300000|2022-11-10 02:45:00|8511.4|8508.6|8508.1|8504.3|8512.1|8508.6|8503.9|8500.6|122
1668048600000|2022-11-10 02:50:00|8507.7|8503.9|8502|8499.2|8508.4|8505.3|8499.9|8496.6|64
1668048900000|2022-11-10 02:55:00|8503|8500.2|8506.7|8502.9|8507|8503.9|8501.9|8498.6|222
1668049200000|2022-11-10 03:00:00|8505|8501.2|8511|8508.2|8514|8510.6|8501.4|8498.6|164
1668049500000|2022-11-10 03:05:00|8511.7|8507.9|8512|8508.2|8515.4|8512.2|8510.4|8507.2|73
1668049800000|2022-11-10 03:10:00|8512.4|8509.2|8520.4|8516.6|8521.4|8518.2|8509|8505.8|181
1668050100000|2022-11-10 03:15:00|8520|8516.2|8517|8514.2|8522.1|8518.8|8515|8511.8|136
1668050400000|2022-11-10 03:20:00|8517.4|8513.6|8520.1|8516.3|8520.4|8516.6|8515|8512.2|74
1668050700000|2022-11-10 03:25:00|8518|8515.2|8521.6|8517.8|8522.5|8519.2|8514|8510.6|111
1668051000000|2022-11-10 03:30:00|8522|8518.2|8522|8519.2|8524.3|8521.2|8519.6|8516.4|92
1668051300000|2022-11-10 03:35:00|8522.3|8518.5|8518.6|8515.8|8522.3|8519.2|8518.6|8515.5|73
1668051600000|2022-11-10 03:40:00|8519|8516.2|8519.9|8517.1|8521|8517.5|8516.9|8514.1|52
1668051900000|2022-11-10 03:45:00|8520.3|8516.5|8520.9|8518.1|8523.9|8521.1|8519.3|8516.5|66
1668052200000|2022-11-10 03:50:00|8521.3|8517.5|8523.9|8521.1|8523.9|8521.1|8518.9|8515.8|82
1668052500000|2022-11-10 03:55:00|8524.3|8521.5|8522.9|8520.1|8526.3|8522.5|8521.3|8518.5|138
1668052800000|2022-11-10 04:00:00|8523.3|8519.5|8523.9|8521.1|8525.3|8522.1|8521.9|8519.1|70
1668053100000|2022-11-10 04:05:00|8524.3|8520.5|8523.5|8520.7|8525.3|8522.1|8521.9|8519.1|405
1668053400000|2022-11-10 04:10:00|8524.2|8520.4|8518.1|8515.3|8524.5|8521.4|8517.5|8514.3|124
1668053700000|2022-11-10 04:15:00|8518.4|8515.6|8515.1|8512.3|8519.5|8516.3|8513.5|8510.7|209
1668054000000|2022-11-10 04:20:00|8516.1|8513.7|8517.5|8513.7|8520.2|8516.7|8515.1|8512|170
1668054300000|2022-11-10 04:25:00|8517.1|8513.3|8517.1|8514.3|8518.5|8515.7|8515.5|8512.7|74
1668054600000|2022-11-10 04:30:00|8516.5|8513.7|8516.5|8512.7|8518.5|8515.3|8515.1|8511.9|83
1668054900000|2022-11-10 04:35:00|8516.1|8513.3|8515.1|8512.3|8517.5|8514.7|8515.1|8512.3|38
1668055200000|2022-11-10 04:40:00|8515.7|8511.9|8517.1|8514.3|8517.5|8514.3|8515.1|8511.7|38
1668055500000|2022-11-10 04:45:00|8517.7|8513.9|8517.5|8514.7|8518.5|8515.3|8515.5|8512.3|29
1668055800000|2022-11-10 04:50:00|8517.1|8514.3|8516.1|8513.3|8520.1|8517.3|8514.4|8511.3|70
1668056100000|2022-11-10 04:55:00|8516.4|8512.6|8516.1|8513.3|8518.1|8514.6|8515.1|8511.9|38
1668056400000|2022-11-10 05:00:00|8516.7|8512.9|8518.7|8515.9|8520.1|8516.3|8507.7|8504.9|131
1668056700000|2022-11-10 05:05:00|8519.1|8515.3|8523|8520.2|8524.1|8521.3|8517.7|8514.3|138
1668057000000|2022-11-10 05:10:00|8522.4|8519.6|8516|8513.2|8524.4|8521.2|8515|8511.9|87
1668057300000|2022-11-10 05:15:00|8516.7|8512.9|8517|8514.2|8518.7|8515.9|8515|8511.9|64
1668057600000|2022-11-10 05:20:00|8516|8513.2|8516|8513.2|8519.4|8516.6|8515|8512.2|71
1668057900000|2022-11-10 05:25:00|8516.4|8512.6|8522|8519.2|8522.5|8519.2|8514.4|8511.6|71
1668058200000|2022-11-10 05:30:00|8523|8520.2|8514|8511.2|8525.4|8522.2|8513|8509.8|223
1668058500000|2022-11-10 05:35:00|8515|8512.2|8509|8506.2|8516.4|8513.2|8508|8504.8|118
1668058800000|2022-11-10 05:40:00|8509.4|8505.6|8504|8501.2|8509.4|8506.2|8502|8498.8|195
1668059100000|2022-11-10 05:45:00|8503.7|8500.9|8506|8503.2|8509.3|8506.2|8503|8500.2|266
1668059400000|2022-11-10 05:50:00|8506.3|8502.5|8504|8501.2|8509.5|8506.3|8502|8498.8|111
1668059700000|2022-11-10 05:55:00|8503.2|8500.4|8502.3|8499.5|8506|8502.2|8499.3|8496.4|177
1668060000000|2022-11-10 06:00:00|8502.7|8499.9|8506.7|8503.9|8508.7|8505.9|8498.7|8495.5|238
1668060300000|2022-11-10 06:05:00|8505.7|8502.9|8504.7|8501.9|8509.7|8506.2|8504.7|8501.5|92
1668060600000|2022-11-10 06:10:00|8505.3|8502.5|8504.7|8500.9|8506.7|8503.2|8501.3|8497.9|160
1668060900000|2022-11-10 06:15:00|8503.7|8501.1|8503.6|8500.8|8506.7|8503.9|8498.7|8495.5|134
1668061200000|2022-11-10 06:20:00|8503.9|8501.1|8495.6|8492.8|8505.3|8502.2|8495|8491.8|176
1668061500000|2022-11-10 06:25:00|8496|8492.2|8498.6|8495.8|8504.3|8501.5|8493|8490.2|267
1668061800000|2022-11-10 06:30:00|8499.6|8496.8|8497.6|8493.8|8501.6|8497.8|8495.6|8492.5|97
1668062100000|2022-11-10 06:35:00|8498.6|8494.8|8502.6|8499.8|8505.6|8502.4|8498.5|8494.8|142
1668062400000|2022-11-10 06:40:00|8502.9|8500.1|8509.5|8506.7|8512.2|8509.1|8500.6|8497.4|151
1668062700000|2022-11-10 06:45:00|8509.9|8507.1|8507.2|8504.4|8515.2|8512.1|8503.9|8500.7|252
1668063000000|2022-11-10 06:50:00|8505.8|8503|8506.8|8504|8508.2|8505|8498.2|8494.7|122
1668063300000|2022-11-10 06:55:00|8507.2|8503.4|8511.2|8508.4|8512.2|8508.8|8504.8|8502|246
1668063600000|2022-11-10 07:00:00|8511.8|8508|8511.2|8507.4|8513.9|8510.5|8502.9|8499.8|256
1668063900000|2022-11-10 07:05:00|8511.6|8507.8|8506.6|8503.8|8511.6|8508.1|8501.6|8498.1|228
1668064200000|2022-11-10 07:10:00|8506.3|8502.8|8510.5|8506.7|8511.9|8508.1|8496.1|8492.8|292
1668064500000|2022-11-10 07:15:00|8511.5|8507.7|8505.5|8502.7|8514.9|8511.7|8505.5|8501.7|231
1668064800000|2022-11-10 07:20:00|8505.9|8502.1|8481.9|8478.1|8505.9|8502.5|8481.5|8478.1|700
1668065100000|2022-11-10 07:25:00|8481.3|8478.5|8472.3|8469.5|8487.5|8482.1|8468.9|8465.1|1090
1668065400000|2022-11-10 07:30:00|8472.6|8468.8|8477.3|8474.5|8479.3|8476.5|8469|8465.8|504
1668065700000|2022-11-10 07:35:00|8478.3|8475.5|8471.2|8468.4|8479.3|8476.5|8466.6|8463.8|635
1668066000000|2022-11-10 07:40:00|8471.6|8467.8|8488.6|8485.8|8490.6|8487.4|8470.6|8467.8|416
1668066300000|2022-11-10 07:45:00|8488.2|8485.4|8487.6|8483.8|8493.6|8489.8|8479.6|8476.8|339
1668066600000|2022-11-10 07:50:00|8487.2|8484.4|8480.2|8477.4|8487.6|8484.4|8478.2|8475.4|241
1668066900000|2022-11-10 07:55:00|8480.6|8476.8|8473.9|8471.1|8486.7|8483.4|8473.2|8469.8|246
1668067200000|2022-11-10 08:00:00|8473.6|8470.8|8481.2|8478.4|8484.9|8481.8|8471.2|8468.4|577
1668067500000|2022-11-10 08:05:00|8482.6|8478.8|8476.2|8473.4|8489.6|8486.1|8474.2|8470.8|523
1668067800000|2022-11-10 08:10:00|8476.6|8472.8|8475.2|8472.4|8486.7|8483.4|8474.2|8470.4|558
1668068100000|2022-11-10 08:15:00|8474.9|8472.1|8479.5|8476.7|8491.5|8488.4|8469.8|8466.4|646
1668068400000|2022-11-10 08:20:00|8479.2|8476.4|8470.2|8467.4|8487.2|8484.4|8467.5|8464.4|499
1668068700000|2022-11-10 08:25:00|8470.5|8466.7|8487.1|8484.3|8492.1|8488.3|8459.6|8456.8|2085
1668069000000|2022-11-10 08:30:00|8486.1|8483.3|8492.1|8489.3|8496.6|8493.3|8484.1|8480.7|1033
1668069300000|2022-11-10 08:35:00|8492.8|8489|8500.1|8497.3|8506.5|8503.3|8491.1|8488.3|705
1668069600000|2022-11-10 08:40:00|8500.8|8497|8503.1|8499.3|8510.1|8507.3|8496.1|8493.3|697
1668069900000|2022-11-10 08:45:00|8502.5|8499.7|8490.1|8487.3|8503.1|8499.7|8488.5|8485.6|1068
1668070200000|2022-11-10 08:50:00|8490.7|8486.9|8479.5|8475.7|8492.1|8488.7|8463|8459.7|1209
1668070500000|2022-11-10 08:55:00|8479.1|8475.3|8479.1|8476.3|8486.5|8483.7|8468|8464.7|544
1668070800000|2022-11-10 09:00:00|8479.7|8475.9|8466.1|8463.3|8479.7|8476.3|8458.1|8454.8|1071
1668071100000|2022-11-10 09:05:00|8465.5|8462.7|8473.1|8470.3|8479.4|8476.3|8461.1|8457.7|766
1668071400000|2022-11-10 09:10:00|8474.1|8470.6|8492.8|8489|8500.4|8497.3|8465.4|8462|1019
1668071700000|2022-11-10 09:15:00|8493.2|8490|8477.8|8475|8493.2|8490|8467.8|8464.6|647
1668072000000|2022-11-10 09:20:00|8478.4|8475.6|8489|8485.2|8489.2|8486.4|8475.1|8471.6|745
1668072300000|2022-11-10 09:25:00|8488.7|8485.9|8498|8494.2|8498.4|8495.2|8477.8|8474.6|614
1668072600000|2022-11-10 09:30:00|8498.3|8495.2|8506.7|8502.9|8511.4|8508.6|8498|8494.6|1331
1668072900000|2022-11-10 09:35:00|8506|8503.2|8526.3|8523.5|8534|8531.2|8504|8500.7|1733
1668073200000|2022-11-10 09:40:00|8525.9|8522.1|8527.3|8524.5|8533.9|8530.5|8517.3|8514.1|690
1668073500000|2022-11-10 09:45:00|8527.9|8524.1|8519.9|8517.1|8536.9|8534.1|8518.2|8515.4|661
1668073800000|2022-11-10 09:50:00|8520.2|8517.4|8511.2|8507.4|8524.6|8521.7|8506.6|8503.1|708
1668074100000|2022-11-10 09:55:00|8511|8507.2|8509.2|8506.4|8516.2|8513.1|8506.2|8503.1|525
1668074400000|2022-11-10 10:00:00|8509.6|8505.8|8490.8|8488|8510.2|8507.4|8487.9|8485|830
1668074700000|2022-11-10 10:05:00|8491.8|8489|8483.2|8480.4|8492.2|8489|8479.2|8475.8|800
1668075000000|2022-11-10 10:10:00|8483.8|8480|8475.2|8472.4|8484.8|8482|8474|8470.7|702
1668075300000|2022-11-10 10:15:00|8475.5|8472.7|8474.2|8471.4|8481.2|8478.4|8462.6|8459.8|971
1668075600000|2022-11-10 10:20:00|8474.6|8470.8|8464.6|8460.8|8474.8|8471.4|8458.9|8455.8|1040
1668075900000|2022-11-10 10:25:00|8463.9|8461.1|8456.9|8454.1|8463.9|8461.1|8445.9|8443.1|1764
1668076200000|2022-11-10 10:30:00|8456.3|8453.5|8444.9|8442.1|8461.3|8458.1|8442.5|8439.1|897
1668076500000|2022-11-10 10:35:00|8445.2|8442.4|8434.9|8432.1|8446.3|8443.1|8432.7|8429.5|1270
1668076800000|2022-11-10 10:40:00|8433.9|8431.1|8418.9|8416.1|8437.3|8433.9|8416.3|8413.5|1957
1668077100000|2022-11-10 10:45:00|8419.5|8415.7|8417.9|8414.1|8423.3|8420.5|8413.3|8410.5|809
1668077400000|2022-11-10 10:50:00|8417.5|8413.7|8426.9|8424.1|8428.9|8426.1|8414.9|8412.1|700
1668077700000|2022-11-10 10:55:00|8427.2|8423.4|8451.1|8448.3|8451.1|8448.3|8424.9|8421.7|1345
1668078000000|2022-11-10 11:00:00|8450.5|8447.3|8427.9|8424.1|8462.4|8459.6|8423.1|8419.7|3664
1668078300000|2022-11-10 11:05:00|8427.5|8424.7|8445.5|8441.7|8446.1|8442.7|8425.9|8422.7|877
1668078600000|2022-11-10 11:10:00|8445.1|8442.3|8432.7|8428.9|8450|8446.7|8432.1|8428.9|904
1668078900000|2022-11-10 11:15:00|8433.1|8429.3|8449.1|8446.3|8452.1|8448.7|8432.3|8428.9|601
1668079200000|2022-11-10 11:20:00|8449.7|8445.9|8451.4|8447.6|8453.5|8450.3|8443.1|8440.3|437
1668079500000|2022-11-10 11:25:00|8451.1|8447.3|8446.6|8442.8|8466.7|8463.5|8445.1|8441.9|1290
1668079800000|2022-11-10 11:30:00|8446.7|8442.9|8444.3|8441.5|8449.3|8446.1|8439.7|8436.5|797
1668080100000|2022-11-10 11:35:00|8444.9|8441.1|8450.3|8447.5|8452.3|8449.1|8442.3|8439.1|288
1668080400000|2022-11-10 11:40:00|8450.7|8446.9|8452.5|8449.7|8456.5|8453.7|8448.3|8445.1|1006
1668080700000|2022-11-10 11:45:00|8453.2|8449.4|8470.8|8468|8478.8|8475.2|8452.5|8449.2|1079
1668081000000|2022-11-10 11:50:00|8471.4|8467.6|8468.8|8466|8480.4|8477.3|8466.6|8463.3|682
1668081300000|2022-11-10 11:55:00|8469.1|8465.3|8465.5|8462.7|8475.4|8472.6|8460.8|8457.6|697
1668081600000|2022-11-10 12:00:00|8465.9|8462.1|8461|8458.2|8470.4|8467.2|8453.5|8450.7|1276
1668081900000|2022-11-10 12:05:00|8461.4|8457.6|8471|8468.2|8471.4|8468.2|8455.4|8452.6|451
1668082200000|2022-11-10 12:10:00|8471.4|8467.6|8485.2|8482.4|8488.6|8485.8|8466.9|8463.6|990
1668082500000|2022-11-10 12:15:00|8486.6|8482.8|8483|8480.2|8486.6|8483.4|8470|8467.2|620
1668082800000|2022-11-10 12:20:00|8483.3|8480.5|8478.3|8474.5|8485.3|8482.5|8477.3|8474.5|762
1668083100000|2022-11-10 12:25:00|8478.7|8475.5|8466.7|8463.9|8480.1|8476.9|8461.7|8458.9|624
1668083400000|2022-11-10 12:30:00|8467.1|8463.3|8463.1|8460.3|8475.1|8471.6|8462.4|8459.1|633
1668083700000|2022-11-10 12:35:00|8463.4|8459.6|8489.7|8486.9|8491.7|8488.5|8458.4|8455|830
1668084000000|2022-11-10 12:40:00|8489.4|8486.6|8486.8|8483|8493.3|8490|8476.4|8473.2|573
1668084300000|2022-11-10 12:45:00|8486.4|8483.6|8466.8|8464|8491.8|8488.6|8465.2|8462|968
1668084600000|2022-11-10 12:50:00|8467.8|8465|8462.9|8460.1|8480.8|8477.5|8461.9|8458.7|999
1668084900000|2022-11-10 12:55:00|8462.5|8459.7|8468.4|8464.6|8472.9|8469.1|8460.5|8457.6|677
1668085200000|2022-11-10 13:00:00|8468.5|8464.7|8490.9|8488.1|8491.5|8488.1|8463.9|8460.6|1001
1668085500000|2022-11-10 13:05:00|8491.3|8487.5|8487.5|8483.7|8497.5|8494.7|8483.9|8480.6|1198
1668085800000|2022-11-10 13:10:00|8487.1|8484.3|8499.1|8496.3|8508.5|8505.3|8484.5|8481.7|1253
1668086100000|2022-11-10 13:15:00|8500|8496.2|8508.1|8505.3|8512.1|8509.3|8495.1|8491.9|1456
1668086400000|2022-11-10 13:20:00|8508.7|8504.9|8500.6|8497.8|8513.1|8510.3|8496.6|8493.4|1570
1668086700000|2022-11-10 13:25:00|8501|8497.2|8499.6|8495.8|8504|8500.8|8492.6|8489.2|724
1668087000000|2022-11-10 13:30:00|8499.7|8495.9|8623.3|8619.5|8632.2|8628.9|8498.6|8493.8|8080
1668087300000|2022-11-10 13:35:00|8624.3|8621.5|8633.2|8629.4|8655.7|8652.5|8617.7|8614.5|4627
1668087600000|2022-11-10 13:40:00|8632.8|8630|8625.2|8621.4|8643.2|8639.9|8614.8|8612|2222
1668087900000|2022-11-10 13:45:00|8625.5|8622.7|8661.2|8657.4|8668.5|8665.2|8622.5|8619.7|3356
1668088200000|2022-11-10 13:50:00|8660.8|8658|8604.5|8601.7|8661.2|8658|8593.5|8590.1|2764
1668088500000|2022-11-10 13:55:00|8605.5|8602.3|8609.5|8606.7|8612.1|8608.7|8579.6|8576.1|2048
1668088800000|2022-11-10 14:00:00|8610.1|8606.3|8548|8545.2|8615.5|8612.7|8540|8536.8|7064
1668089100000|2022-11-10 14:05:00|8547|8544.2|8539|8536.2|8555|8552.2|8523.8|8521|5154
1668089400000|2022-11-10 14:10:00|8539.2|8536.4|8538|8535.2|8560|8556.8|8536.4|8533.6|2199
1668089700000|2022-11-10 14:15:00|8538.4|8535.6|8529.7|8525.9|8545.4|8542.6|8520.7|8517.3|3076
1668090000000|2022-11-10 14:20:00|8529.4|8526.6|8490.6|8486.8|8529.9|8526.6|8473.2|8470.4|5469
1668090300000|2022-11-10 14:25:00|8488.6|8485.8|8494|8491.2|8501.7|8498.6|8486.2|8482.8|5046
1668090600000|2022-11-10 14:30:00|8494.4|8491.6|8452.7|8449.9|8513.4|8510.2|8451.7|8448.3|5508
1668090900000|2022-11-10 14:35:00|8453.1|8449.3|8469.7|8466.9|8479.5|8476.2|8437.1|8433.3|5137
1668091200000|2022-11-10 14:40:00|8470.7|8467.9|8453.5|8450.7|8477.1|8473.9|8436.5|8433|2646
1668091500000|2022-11-10 14:45:00|8453.8|8450|8507.1|8504.3|8507.5|8504.3|8452.5|8449|3900
1668091800000|2022-11-10 14:50:00|8507.4|8503.6|8497.8|8494|8515.4|8512|8486.4|8483.3|2759
1668092100000|2022-11-10 14:55:00|8498.4|8495|8474.4|8471.6|8504.8|8502|8459.4|8456.6|2660
1668092400000|2022-11-10 15:00:00|8474.8|8471|8468.2|8464.4|8507|8503.6|8456.6|8452.8|3207
1668092700000|2022-11-10 15:05:00|8468.6|8465.4|8480.4|8477.6|8497.2|8494|8458.6|8455.8|2617
1668093000000|2022-11-10 15:10:00|8480.8|8477|8514.8|8511|8520.1|8516.7|8480.4|8477|4028
1668093300000|2022-11-10 15:15:00|8515.1|8512.3|8557.4|8553.6|8558.8|8555|8507.1|8504|3305
1668093600000|2022-11-10 15:20:00|8556.8|8554|8574.7|8570.9|8577.7|8574.6|8543.5|8540.2|2702
1668093900000|2022-11-10 15:25:00|8574.4|8571.6|8566.9|8563.1|8577.7|8574.6|8559.4|8556.2|3025
1668094200000|2022-11-10 15:30:00|8567.2|8563.4|8538.9|8536.1|8575.5|8572.7|8538.4|8535.1|2489
1668094500000|2022-11-10 15:35:00|8539.1|8536.3|8556.5|8552.7|8570.7|8567.9|8529.9|8527.1|2281
1668094800000|2022-11-10 15:40:00|8555.8|8553|8589|8585.2|8589.8|8586.5|8547.8|8544.4|2064
1668095100000|2022-11-10 15:45:00|8589.3|8586.5|8559.3|8556.5|8604.1|8600.8|8552.1|8548.9|2509
1668095400000|2022-11-10 15:50:00|8559.1|8556.3|8577.8|8574|8581.4|8578|8553.7|8550.9|2032
1668095700000|2022-11-10 15:55:00|8577.4|8573.6|8601.2|8597.4|8605.8|8603|8570.8|8567.5|2049
1668096000000|2022-11-10 16:00:00|8601.4|8597.6|8599.8|8597|8605.8|8603|8581.8|8578.6|1964
1668096300000|2022-11-10 16:05:00|8600.4|8596.6|8596.8|8593|8626.5|8623.2|8594.8|8592|2462
1668096600000|2022-11-10 16:10:00|8596.1|8593.3|8608.8|8605|8617.6|8614.1|8595.8|8592.6|1524
1668096900000|2022-11-10 16:15:00|8608.4|8605.6|8578.7|8574.9|8609.3|8606|8575.1|8571.9|1859
1668097200000|2022-11-10 16:20:00|8578.4|8575.6|8589.7|8585.9|8599.1|8595.9|8575.7|8572.4|1187
1668097500000|2022-11-10 16:25:00|8590.5|8586.7|8615.1|8612.3|8620.5|8617.2|8589.7|8586.3|2675
1668097800000|2022-11-10 16:30:00|8614.6|8611.8|8625.6|8621.8|8629.8|8626.4|8612|8608.8|2573
1668098100000|2022-11-10 16:35:00|8624.6|8622.4|8631|8628.2|8632.6|8629.8|8616.5|8613.2|1442
1668098400000|2022-11-10 16:40:00|8630.7|8627.9|8633.9|8631.1|8636.6|8633.8|8623.9|8620.8|1301
1668098700000|2022-11-10 16:45:00|8633.6|8630.8|8627.6|8623.8|8650.8|8645.8|8624.2|8621|2773
1668099000000|2022-11-10 16:50:00|8626.8|8624|8628.2|8625.4|8636.6|8633.4|8611.2|8608.4|1652
1668099300000|2022-11-10 16:55:00|8628.8|8625|8658.2|8655.4|8663.2|8660.4|8628.8|8625|1654
1668099600000|2022-11-10 17:00:00|8658.4|8655.6|8664.1|8661.3|8670|8667.2|8651.5|8648.4|1591
1668099900000|2022-11-10 17:05:00|8663.1|8660.3|8649.5|8646.7|8665.4|8662.6|8648.8|8645.3|2326
1668100200000|2022-11-10 17:10:00|8649.1|8645.7|8630.9|8628.1|8649.5|8646.7|8626.9|8623.5|1653
1668100500000|2022-11-10 17:15:00|8631.3|8627.5|8621.9|8619.1|8636.9|8633.8|8617.3|8614.1|1287
1668100800000|2022-11-10 17:20:00|8622.3|8618.1|8618.9|8616.1|8626.4|8623.1|8615.1|8611.4|1567
1668101100000|2022-11-10 17:25:00|8619.2|8615.4|8603|8599.2|8624.2|8621.4|8595.6|8591.8|2421
1668101400000|2022-11-10 17:30:00|8602.6|8599.8|8601.6|8598.8|8603|8599.8|8581.6|8578.2|2300
1668101700000|2022-11-10 17:35:00|8602.6|8599.8|8597|8593.2|8612.1|8608.8|8586|8582.7|871
1668102000000|2022-11-10 17:40:00|8596|8592.2|8609|8605.2|8609.1|8605.8|8589.4|8586.2|599
1668102300000|2022-11-10 17:45:00|8608.7|8604.9|8617.6|8614.8|8621.2|8618|8597.6|8594.4|1305
1668102600000|2022-11-10 17:50:00|8618|8614.2|8591.3|8588.5|8620.6|8617|8587.9|8584.9|1313
1668102900000|2022-11-10 17:55:00|8590.3|8587.5|8588.1|8585.3|8603.7|8600.9|8585.1|8581.9|1490
1668103200000|2022-11-10 18:00:00|8589.1|8586.3|8603.1|8600.3|8610.3|8607.5|8588.5|8585.7|1362
1668103500000|2022-11-10 18:05:00|8604.1|8600.9|8606.7|8603.9|8614.7|8611.3|8600.7|8596.9|991
1668103800000|2022-11-10 18:10:00|8607.1|8603.3|8617.7|8613.9|8621.1|8617.9|8605.1|8601.9|1546
1668104100000|2022-11-10 18:15:00|8617|8614.2|8630.3|8626.5|8630.9|8627.5|8601.9|8598.6|1533
1668104400000|2022-11-10 18:20:00|8629.7|8626.9|8620|8617.2|8632.3|8628.9|8614.9|8612.1|968
1668104700000|2022-11-10 18:25:00|8620.6|8616.8|8638.6|8635.8|8639.6|8636.5|8614.4|8611.2|1141
1668105000000|2022-11-10 18:30:00|8638.3|8635.5|8640.6|8636.8|8644.9|8641.4|8621.8|8618.2|1754
1668105300000|2022-11-10 18:35:00|8639.9|8636.1|8644.2|8641.4|8646.2|8643.1|8634|8630.8|747
1668105600000|2022-11-10 18:40:00|8644.9|8641.1|8639.2|8635.4|8648.6|8645.4|8634.2|8631.1|1280
1668105900000|2022-11-10 18:45:00|8638.6|8635.8|8648|8644.2|8648|8644.8|8632.4|8628.6|1028
1668106200000|2022-11-10 18:50:00|8647|8643.2|8639|8636.2|8648|8644.8|8631|8628.2|1300
1668106500000|2022-11-10 18:55:00|8638.7|8635.9|8642.7|8638.9|8643.7|8640.8|8629.3|8626.5|925
1668106800000|2022-11-10 19:00:00|8641.9|8639.1|8636|8633.2|8643.6|8640.8|8631|8627.9|1553
1668107100000|2022-11-10 19:05:00|8636.3|8632.5|8640.3|8636.5|8642.4|8639.6|8627.7|8623.9|1966
1668107400000|2022-11-10 19:10:00|8639.3|8636.3|8638.6|8634.8|8655.2|8652|8630.6|8627.4|2103
1668107700000|2022-11-10 19:15:00|8638.2|8635.4|8611.7|8608.9|8639.2|8636.1|8611.1|8607.9|2496
1668108000000|2022-11-10 19:20:00|8612.1|8608.3|8601.1|8597.3|8618.7|8615.9|8593.1|8590.3|4774
1668108300000|2022-11-10 19:25:00|8600.7|8596.9|8584.3|8581.5|8609.3|8605.5|8577.8|8574.6|11634
1668108600000|2022-11-10 19:30:00|8585.9|8582.1|8571.3|8567.5|8598.9|8596.1|8563.7|8560.2|2629
1668108900000|2022-11-10 19:35:00|8571.7|8567.9|8587.6|8583.8|8588|8584.8|8567.9|8564.5|905
1668109200000|2022-11-10 19:40:00|8587.3|8584.5|8575.6|8572.8|8587.6|8584.8|8569.6|8566.5|542
1668109500000|2022-11-10 19:45:00|8576.3|8572.5|8574.6|8571.8|8577.6|8574.5|8569|8565.8|416
1668109800000|2022-11-10 19:50:00|8574.2|8571.4|8575.6|8572.8|8580|8576.8|8574.2|8570.8|255
1668110100000|2022-11-10 19:55:00|8574.6|8571.8|8573.2|8569.4|8584.6|8581.8|8572.6|8569.4|589
1668110400000|2022-11-10 20:00:00|8572.6|8569.8|8573.2|8569.4|8583.2|8580|8571.6|8568.4|454
1668110700000|2022-11-10 20:05:00|8573|8570.2|8572.2|8568.4|8576|8573.2|8567.6|8564.4|331
1668111000000|2022-11-10 20:10:00|8571.8|8569|8577.6|8574.8|8580|8576.8|8570.2|8567.4|400
1668111300000|2022-11-10 20:15:00|8578.3|8575.5|8573.6|8570.8|8579.6|8576.2|8571.2|8568.2|272
1668111600000|2022-11-10 20:20:00|8574.2|8570.4|8576.6|8573.8|8578.2|8574.8|8570.6|8567.4|318
1668111900000|2022-11-10 20:25:00|8576.9|8573.1|8571.2|8568.4|8580.9|8578.1|8571.2|8567.8|85
1668112200000|2022-11-10 20:30:00|8569.9|8567.1|8563.2|8560.4|8572.5|8569.4|8562.2|8558.7|524
1668112500000|2022-11-10 20:35:00|8563.5|8560.7|8567.5|8564.7|8569.2|8566.4|8561.5|8558.4|543
1668112800000|2022-11-10 20:40:00|8567.9|8564.1|8567.5|8564.7|8572.9|8569.7|8565.5|8562.4|181
1668113100000|2022-11-10 20:45:00|8567.9|8564.1|8562.5|8558.7|8567.9|8565.1|8561.9|8558.7|247
1668113400000|2022-11-10 20:50:00|8562.1|8559.3|8569.1|8565.3|8574.5|8570.7|8562.1|8559.3|519
1668113700000|2022-11-10 20:55:00|8569.5|8566.7|8571.5|8567.7|8574.4|8571.1|8565.5|8562.3|231
1668114000000|2022-11-10 21:00:00|8570.9|8568.1|8566.5|8563.7|8571.5|8568.1|8565.5|8562.2|298
1668114300000|2022-11-10 21:05:00|8567.1|8563.3|8569.7|8566.9|8572.1|8568.9|8566.5|8563.3|96
1668114600000|2022-11-10 21:10:00|8570.1|8567.3|8564.7|8560.9|8572.1|8568.9|8563.1|8559.9|107
1668114900000|2022-11-10 21:15:00|8565.1|8561.9|8554.1|8551.3|8565.1|8562.3|8554.1|8551.3|250
1668115200000|2022-11-10 21:20:00|8554.5|8551.7|8569.1|8565.3|8569.1|8565.9|8553.1|8549.7|241
1668115500000|2022-11-10 21:25:00|8568.5|8565.7|8565.7|8561.9|8571.2|8567.6|8563.7|8560.9|50
1668115800000|2022-11-10 21:30:00|8564.7|8561.3|8557.7|8554.9|8565.7|8562.5|8557.7|8554.3|170
1668116100000|2022-11-10 21:35:00|8557.3|8553.9|8557.3|8554.5|8560|8556.9|8556.7|8553.5|85
1668116400000|2022-11-10 21:40:00|8557.7|8554.9|8562.6|8559.8|8566|8562.5|8557.3|8554.5|100
1668116700000|2022-11-10 21:45:00|8563|8559.2|8557.3|8553.5|8567|8563.6|8555.6|8552.5|152
1668117000000|2022-11-10 21:50:00|8556.9|8554.1|8559.6|8556.8|8563|8559.8|8556.9|8553.5|75
1668117300000|2022-11-10 21:55:00|8560|8556.2|8560.6|8556.8|8562|8558.2|8554.6|8551.7|191
1668121200000|2022-11-10 23:00:00|8562.3|8558.5|8574.3|8570.5|8576.6|8572.8|8559.9|8556.5|221
1668121500000|2022-11-10 23:05:00|8574|8570.2|8567.3|8564.5|8575.3|8571.8|8565.8|8562|84
1668121800000|2022-11-10 23:10:00|8566.9|8564.1|8569.2|8565.4|8575.9|8572.5|8566.3|8563|92
1668122100000|2022-11-10 23:15:00|8568.6|8565.8|8570.6|8567.8|8571.2|8567.8|8568.6|8565.1|18
1668122400000|2022-11-10 23:20:00|8570.2|8567.4|8574.2|8571.4|8575.2|8571.4|8569.2|8566.3|52
1668122700000|2022-11-10 23:25:00|8574.6|8570.8|8569.5|8565.7|8574.6|8571.4|8567.8|8564.7|43
1668123000000|2022-11-10 23:30:00|8569.2|8565.4|8571.1|8567.3|8572.1|8568.3|8568.8|8565.4|25
1668123300000|2022-11-10 23:35:00|8570.4|8566.6|8570.4|8566.6|8573.8|8570.6|8570.1|8566.6|32
1668123600000|2022-11-10 23:40:00|8570.8|8567.6|8572.8|8569|8575|8571.2|8570.4|8567|31
1668123900000|2022-11-10 23:45:00|8572.2|8569.4|8573.4|8569.6|8575.3|8572|8572.2|8568.6|31
1668124200000|2022-11-10 23:50:00|8573|8570.2|8577.2|8573.4|8577.4|8574.1|8570.8|8567|46
1668124500000|2022-11-10 23:55:00|8576.8|8573|8574.4|8571.6|8582.8|8579|8573.8|8570.6|109
1668124800000|2022-11-11 00:00:00|8574.8|8572|8582.8|8580|8583.2|8580|8571.8|8568|104
1668125100000|2022-11-11 00:05:00|8583.4|8579.6|8583.8|8581|8584.3|8581|8579.8|8576.6|67
1668125400000|2022-11-11 00:10:00|8583.1|8580|8581.8|8579|8584.3|8581|8580.8|8577.6|41
1668125700000|2022-11-11 00:15:00|8582.4|8578.6|8580.7|8576.9|8583.1|8580|8580.1|8576.8|39
1668126000000|2022-11-11 00:20:00|8580.4|8577.6|8583.1|8580.3|8584.5|8581.3|8580.4|8577.6|42
1668126300000|2022-11-11 00:25:00|8584.1|8581.3|8579.1|8576.3|8584.1|8581.3|8579.1|8576.3|66
1668126600000|2022-11-11 00:30:00|8579.7|8575.9|8579.7|8575.9|8580.5|8577.3|8578.1|8574.7|57
1668126900000|2022-11-11 00:35:00|8579.1|8576.3|8578.1|8575.3|8580.1|8577.3|8576|8572.7|61
1668127200000|2022-11-11 00:40:00|8578.3|8575.5|8579.1|8575.3|8580.1|8577.3|8577.7|8574.9|31
1668127500000|2022-11-11 00:45:00|8578.1|8574.9|8580.3|8576.5|8580.3|8576.9|8576.7|8573.3|51
1668127800000|2022-11-11 00:50:00|8580.7|8576.9|8589.3|8586.5|8592.3|8589.1|8580.7|8576.9|179
1668128100000|2022-11-11 00:55:00|8588.9|8586.1|8601.7|8597.9|8602.3|8598.5|8588.9|8585.5|203
1668128400000|2022-11-11 01:00:00|8601.3|8598.5|8607.7|8603.9|8617.4|8613.9|8597.7|8593.9|632
1668128700000|2022-11-11 01:05:00|8607|8604.2|8617.3|8613.5|8620|8616.7|8604.5|8600.9|250
1668129000000|2022-11-11 01:10:00|8618.3|8614.5|8604|8600.2|8618.6|8615.1|8602|8598.8|350
1668129300000|2022-11-11 01:15:00|8603.4|8600.6|8617.6|8613.8|8621.6|8618.4|8603.4|8599.8|209
1668129600000|2022-11-11 01:20:00|8616.6|8614.2|8626.2|8622.4|8630.6|8627.4|8616.2|8612.8|262
1668129900000|2022-11-11 01:25:00|8624.6|8621.8|8621.2|8618.4|8625.2|8622.4|8616.2|8612.8|113
1668130200000|2022-11-11 01:30:00|8620.6|8617.8|8610.4|8606.6|8620.8|8617.8|8610|8606.6|170
1668130500000|2022-11-11 01:35:00|8609.4|8604.2|8599|8595.2|8615.2|8611.6|8599|8595.2|211
1668130800000|2022-11-11 01:40:00|8599.2|8595.4|8608|8604.2|8609|8605.6|8596|8592.8|122
1668131100000|2022-11-11 01:45:00|8607.6|8604.8|8604.3|8600.5|8614|8610.2|8595.7|8592.5|175
1668131400000|2022-11-11 01:50:00|8603.7|8600.9|8598.1|8594.3|8604.7|8601.4|8594.3|8591.5|106
1668131700000|2022-11-11 01:55:00|8597.7|8593.9|8593.7|8589.9|8601.7|8598.5|8592.7|8589.9|132
1668132000000|2022-11-11 02:00:00|8593.1|8590.3|8596.7|8592.9|8600.1|8596.5|8589.7|8586.5|130
1668132300000|2022-11-11 02:05:00|8596.3|8593.5|8603.7|8600.9|8607.7|8604.3|8595.7|8591.9|69
1668132600000|2022-11-11 02:10:00|8604.3|8600.5|8606.7|8602.9|8608.7|8604.9|8601.7|8598.9|72
1668132900000|2022-11-11 02:15:00|8606.3|8603.5|8606.7|8602.9|8609.3|8605.9|8604.7|8600.9|45
1668133200000|2022-11-11 02:20:00|8607.3|8603.9|8613.3|8609.5|8614.3|8611.1|8606.7|8602.9|139
1668133500000|2022-11-11 02:25:00|8612.9|8610.1|8618.9|8615.1|8618.9|8615.1|8609.7|8606.1|126
1668133800000|2022-11-11 02:30:00|8617.9|8614.7|8612.9|8610.1|8625.9|8622.1|8609.9|8606.7|162
1668134100000|2022-11-11 02:35:00|8613.5|8609.7|8620.2|8617.4|8625.9|8622.1|8612.9|8609.7|141
1668134400000|2022-11-11 02:40:00|8619.9|8617.1|8617.2|8613.4|8621.4|8618.1|8614.2|8610.9|86
1668134700000|2022-11-11 02:45:00|8616.9|8613.1|8627.8|8624|8628.5|8625.2|8616.5|8613.1|121
1668135000000|2022-11-11 02:50:00|8626.8|8624.3|8620.8|8617|8628.5|8625|8619.8|8616|108
1668135300000|2022-11-11 02:55:00|8620.2|8617.4|8618.2|8615.4|8620.8|8617.4|8615.5|8612|89
1668135600000|2022-11-11 03:00:00|8617.8|8615|8616.8|8613|8621.2|8618|8614.2|8611|83
1668135900000|2022-11-11 03:05:00|8617.8|8614|8615.4|8612.6|8619.8|8616.4|8613.4|8609.6|74
1668136200000|2022-11-11 03:10:00|8615.8|8613|8605|8601.2|8617.2|8614|8603.6|8600.4|130
1668136500000|2022-11-11 03:15:00|8604|8601.5|8615.2|8612.4|8617.2|8614|8602.6|8599.4|591
1668136800000|2022-11-11 03:20:00|8614.8|8612|8620.8|8618|8621.8|8618.4|8613.2|8610|65
1668137100000|2022-11-11 03:25:00|8621.2|8617.4|8618.8|8615|8622.8|8620|8618.8|8615|50
1668137400000|2022-11-11 03:30:00|8618.2|8615.4|8618.8|8615|8621.2|8618|8614.8|8611|46
1668137700000|2022-11-11 03:35:00|8617.8|8614.3|8616.8|8614|8618.8|8615.3|8616.5|8613.3|54
1668138000000|2022-11-11 03:40:00|8617.1|8613.3|8618.5|8615.7|8622.7|8619.9|8615.7|8612.6|211
1668138300000|2022-11-11 03:45:00|8618.1|8615.3|8613.7|8610.9|8619.2|8615.9|8612.7|8609.5|65
1668138600000|2022-11-11 03:50:00|8613.3|8610.5|8610.7|8607.9|8614.7|8611.9|8610.1|8606.9|43
1668138900000|2022-11-11 03:55:00|8611|8608.2|8610.7|8606.9|8613.1|8609.9|8609.7|8606.9|72
1668139200000|2022-11-11 04:00:00|8609.7|8607.4|8607.7|8603.9|8610.7|8607.9|8605.1|8601.9|103
1668139500000|2022-11-11 04:05:00|8606.7|8603.3|8610.3|8606.5|8611.2|8607.9|8605.7|8602.3|57
1668139800000|2022-11-11 04:10:00|8610.7|8606.9|8618.7|8615.9|8619.7|8616.3|8609.7|8606.5|55
1668140100000|2022-11-11 04:15:00|8620.1|8616.3|8618.7|8615.9|8620.1|8616.9|8617.5|8614.3|29
1668140400000|2022-11-11 04:20:00|8619.7|8614.9|8613.7|8610.9|8619.7|8615.3|8613.3|8609.9|36
1668140700000|2022-11-11 04:25:00|8614.1|8610.3|8612.7|8609.9|8616.7|8613.4|8610.7|8607.4|32
1668141000000|2022-11-11 04:30:00|8611.7|8608.9|8612.7|8608.9|8615|8611.9|8610.7|8607.5|40
1668141300000|2022-11-11 04:35:00|8611.7|8608.5|8609.6|8605.8|8616.1|8612.8|8608.6|8605.5|48
1668141600000|2022-11-11 04:40:00|8608.6|8605.5|8617.6|8614.8|8619.6|8615.8|8608.6|8605.5|59
1668141900000|2022-11-11 04:45:00|8618.6|8614.4|8616|8612.2|8618.6|8614.8|8614.2|8610.8|30
1668142200000|2022-11-11 04:50:00|8615|8612.6|8613.6|8609.8|8616|8612.8|8612.6|8609.4|35
1668142500000|2022-11-11 04:55:00|8614|8610.8|8610.6|8606.8|8614|8610.8|8609.6|8606.4|32
1668142800000|2022-11-11 05:00:00|8609.6|8606.4|8608.6|8605.8|8610.6|8607.8|8605.6|8602.4|68
1668143100000|2022-11-11 05:05:00|8609.2|8605.4|8607.6|8603.8|8612.6|8609.4|8606.6|8603.4|68
1668143400000|2022-11-11 05:10:00|8606.6|8604.2|8606.6|8602.8|8608.2|8604.8|8603.6|8600.2|76
1668143700000|2022-11-11 05:15:00|8607|8603.8|8605.6|8602.8|8607|8604.2|8603|8600.2|82
1668144000000|2022-11-11 05:20:00|8605.3|8602.5|8610.2|8606.4|8610.6|8607.1|8604.2|8600.8|56
1668144300000|2022-11-11 05:25:00|8610.6|8606.8|8636.5|8633.7|8638.5|8634.9|8608.6|8605.8|538
1668144600000|2022-11-11 05:30:00|8636.2|8632.7|8682.8|8680|8686.2|8683|8636.2|8632.4|2245
1668144900000|2022-11-11 05:35:00|8683.6|8679.8|8696.8|8693|8706.1|8703.3|8680.8|8677|1009
1668145200000|2022-11-11 05:40:00|8697.4|8693.6|8706.5|8703.7|8707.7|8704.9|8684.5|8681.1|1097
1668145500000|2022-11-11 05:45:00|8706.9|8704.1|8728.5|8725.7|8736.9|8733.7|8700.5|8696.7|1821
1668145800000|2022-11-11 05:50:00|8729.1|8725.3|8747.9|8744.1|8762.3|8759|8723.7|8720.3|1127
1668146100000|2022-11-11 05:55:00|8747.5|8743.7|8763.5|8759.7|8776.9|8773.1|8744.1|8740.7|877
1668146400000|2022-11-11 06:00:00|8762.9|8760.1|8808.1|8805.3|8808.1|8805.3|8759.5|8756.7|1413
1668146700000|2022-11-11 06:05:00|8807.7|8804.3|8808.5|8805.7|8824.3|8820.9|8806.7|8803.3|1120
1668147000000|2022-11-11 06:10:00|8809.5|8805.3|8764.9|8762.1|8809.5|8805.7|8756.5|8753.7|856
1668147300000|2022-11-11 06:15:00|8765.2|8761.4|8771.8|8768|8776.5|8773.3|8765.2|8761.4|767
1668147600000|2022-11-11 06:20:00|8771.2|8768.4|8763.4|8759.6|8784.7|8781.9|8762.4|8758.6|567
1668147900000|2022-11-11 06:25:00|8763.2|8759.4|8766.4|8762.6|8770.7|8767.3|8761.4|8758.4|634
1668148200000|2022-11-11 06:30:00|8764.8|8762|8772.4|8768.6|8773.2|8769.9|8761|8757.2|220
1668148500000|2022-11-11 06:35:00|8771.8|8769|8761.4|8757.6|8771.8|8769|8756|8752.2|365
1668148800000|2022-11-11 06:40:00|8760.6|8756.8|8767|8763.2|8780|8776.4|8757|8753.6|335
1668149100000|2022-11-11 06:45:00|8766.4|8763.6|8772.6|8768.8|8774.6|8771.8|8762|8758.8|239
1668149400000|2022-11-11 06:50:00|8772.8|8769|8776.9|8773.1|8788|8784.2|8768.6|8765.2|346
1668149700000|2022-11-11 06:55:00|8776.8|8773|8778|8774.2|8780.4|8777|8758.8|8755.5|321
1668150000000|2022-11-11 07:00:00|8778.4|8774.6|8787.4|8783.6|8793.8|8790.6|8769.8|8766.6|535
1668150300000|2022-11-11 07:05:00|8787|8784.2|8779.4|8775.6|8791.4|8787.6|8772.8|8769.6|332
1668150600000|2022-11-11 07:10:00|8778.4|8775.3|8777.4|8773.6|8778.4|8775.3|8766.4|8763.6|178
1668150900000|2022-11-11 07:15:00|8777.7|8773.9|8801.3|8798.5|8804.7|8801.5|8775.7|8772.9|584
1668151200000|2022-11-11 07:20:00|8800.7|8796.9|8802.9|8799.1|8811.9|8808.8|8798|8795.2|575
1668151500000|2022-11-11 07:25:00|8802.6|8799.8|8804.5|8800.7|8808.9|8805.8|8795.2|8792.1|478
1668151800000|2022-11-11 07:30:00|8803.9|8801.1|8815.9|8812.1|8818.3|8815.5|8803.5|8800.4|580
1668152100000|2022-11-11 07:35:00|8815.5|8812.7|8796.3|8793.5|8816.9|8813.5|8787.1|8783.9|883
1668152400000|2022-11-11 07:40:00|8797.3|8794.5|8810.8|8808|8812.7|8809.5|8787.1|8784.3|571
1668152700000|2022-11-11 07:45:00|8810.3|8807.5|8811.7|8807.9|8813.3|8809.7|8803.9|8801.1|305
1668153000000|2022-11-11 07:50:00|8811.3|8808.5|8789.7|8785.9|8818.9|8815.5|8789.1|8785.9|390
1668153300000|2022-11-11 07:55:00|8789.3|8786.5|8796.7|8793.9|8803|8800.2|8782.4|8779.6|545
1668153600000|2022-11-11 08:00:00|8797|8794.2|8809.6|8805.8|8823.6|8820.1|8786|8782.7|1113
1668153900000|2022-11-11 08:05:00|8807.6|8804.8|8812.9|8809.1|8816.9|8813.5|8790.9|8787.5|807
1668154200000|2022-11-11 08:10:00|8812.5|8809.7|8812.9|8809.1|8817.9|8815.1|8807.3|8804.1|554
1668154500000|2022-11-11 08:15:00|8812.5|8809.7|8802.8|8799|8815.2|8812.4|8790.5|8787|889
1668154800000|2022-11-11 08:20:00|8802.2|8799.4|8794.2|8790.4|8802.8|8799.4|8784.2|8781|532
1668155100000|2022-11-11 08:25:00|8793.8|8791|8802.7|8799.9|8815.9|8812.6|8791|8788|1329
1668155400000|2022-11-11 08:30:00|8803.4|8800.6|8804.8|8801|8820.7|8817.5|8801.4|8798.2|1260
1668155700000|2022-11-11 08:35:00|8804.2|8801.4|8797|8793.2|8815.4|8812.6|8795.4|8791.6|524
1668156000000|2022-11-11 08:40:00|8797.4|8794.2|8809.8|8806|8819|8815.6|8797|8793.2|682
1668156300000|2022-11-11 08:45:00|8809.4|8806.6|8831.2|8827.4|8851|8847.8|8808.4|8805.2|1678
1668156600000|2022-11-11 08:50:00|8831.4|8827.6|8840.2|8837.4|8840.6|8837.8|8824.5|8820.8|643
1668156900000|2022-11-11 08:55:00|8840.6|8836.8|8833.2|8829.4|8843.2|8840|8831.2|8828|735
1668157200000|2022-11-11 09:00:00|8833|8830.2|8804.8|8802|8835.4|8832|8801.6|8798.4|1152
1668157500000|2022-11-11 09:05:00|8805.2|8801.4|8806.8|8803|8806.8|8804|8794.2|8790.4|496
1668157800000|2022-11-11 09:10:00|8806.4|8802.6|8769.6|8765.8|8806.4|8802.6|8765.6|8762.3|983
1668158100000|2022-11-11 09:15:00|8768|8765.2|8799.8|8797|8801.8|8799|8768|8764.7|1618
1668158400000|2022-11-11 09:20:00|8800.2|8796.4|8805|8801.2|8821.4|8818.2|8799.2|8796.4|750
1668158700000|2022-11-11 09:25:00|8804|8800.2|8801|8797.2|8805|8801.6|8796|8792.7|344
1668159000000|2022-11-11 09:30:00|8800.4|8797.6|8794.8|8791|8807|8803.6|8791.8|8788.3|677
1668159300000|2022-11-11 09:35:00|8795.1|8791.3|8788.4|8785.6|8796.8|8793|8783.7|8780.6|444
1668159600000|2022-11-11 09:40:00|8788.7|8785.9|8800.7|8796.9|8804.7|8800.9|8787.7|8784.6|317
1668159900000|2022-11-11 09:45:00|8800.3|8797.5|8809.9|8807.1|8813.4|8810.1|8795.7|8792.9|953
1668160200000|2022-11-11 09:50:00|8811.3|8807.5|8817.3|8813.5|8821.3|8818.4|8809.3|8806.5|476
1668160500000|2022-11-11 09:55:00|8816.9|8814.1|8822.9|8820.1|8829.9|8827.1|8815.7|8812.5|556
1668160800000|2022-11-11 10:00:00|8823.5|8819.7|8848.4|8845.6|8851.7|8848.9|8821.5|8818.7|2266
1668161100000|2022-11-11 10:05:00|8847.9|8844.6|8848.1|8844.3|8855.7|8852.9|8843.4|8839.9|978
1668161400000|2022-11-11 10:10:00|8847.7|8843.9|8855.3|8852.5|8857.3|8854.5|8844.3|8841.5|700
1668161700000|2022-11-11 10:15:00|8855.1|8852.3|8870.3|8867.5|8877.7|8874.5|8851.9|8848.1|1329
1668162000000|2022-11-11 10:20:00|8870.9|8867.1|8868.9|8865.1|8878.9|8876.1|8866.5|8863.1|787
1668162300000|2022-11-11 10:25:00|8868.5|8865.7|8862.9|8860.1|8872.3|8869.5|8857.5|8854.1|724
1668162600000|2022-11-11 10:30:00|8863.3|8859.5|8873.9|8870.1|8877.3|8874.1|8862.3|8859.1|671
1668162900000|2022-11-11 10:35:00|8873.3|8870.5|8879.7|8876.9|8885.5|8882.1|8865.5|8862.7|1238
1668163200000|2022-11-11 10:40:00|8879.3|8876.5|8863.3|8860.5|8879.7|8876.5|8862.3|8859.1|531
1668163500000|2022-11-11 10:45:00|8863.9|8860.1|8866.3|8863.5|8867.9|8864.6|8859.9|8857.1|474
1668163800000|2022-11-11 10:50:00|8866.9|8864.1|8875.5|8872.7|8880.5|8877.7|8866.9|8863.1|642
1668164100000|2022-11-11 10:55:00|8876.1|8872.3|8883.7|8880.9|8888.7|8885.9|8873.1|8869.8|854
1668164400000|2022-11-11 11:00:00|8884.3|8880.5|8874.4|8871.6|8889.1|8885.9|8868.8|8866|844
1668164700000|2022-11-11 11:05:00|8874.7|8871.9|8864.4|8861.6|8876.1|8872.9|8863.4|8860.2|722
1668165000000|2022-11-11 11:10:00|8865|8861.2|8871.4|8868.6|8873.9|8870.6|8863.8|8860.6|466
1668165300000|2022-11-11 11:15:00|8872|8868.2|8879.4|8876.6|8886|8882.8|8868.4|8865.2|502
1668165600000|2022-11-11 11:20:00|8880|8876.2|8872.2|8869.4|8883.8|8880|8870.2|8867|849
1668165900000|2022-11-11 11:25:00|8871.4|8868.6|8879.6|8875.8|8879.8|8876.4|8867.2|8863.9|482
1668166200000|2022-11-11 11:30:00|8879.2|8876.4|8881.2|8878.4|8885.6|8882.4|8875.2|8872|421
1668166500000|2022-11-11 11:35:00|8881.8|8878|8862.9|8860.1|8883.2|8880.4|8859.9|8857.1|679
1668166800000|2022-11-11 11:40:00|8863.3|8859.5|8869.5|8865.7|8873.3|8870.1|8862.8|8859.5|270
1668167100000|2022-11-11 11:45:00|8868.9|8866.1|8875.9|8873.1|8877.9|8875.1|8860.7|8857.5|1484
1668167400000|2022-11-11 11:50:00|8876.3|8872.5|8881.9|8879.1|8887.9|8885.1|8870.8|8867.5|380
1668167700000|2022-11-11 11:55:00|8883.3|8879.5|8872.9|8870.1|8884.3|8881.5|8870.9|8867.7|425
1668168000000|2022-11-11 12:00:00|8873.5|8869.7|8864.7|8861.9|8874.5|8871.3|8863.7|8860.5|819
1668168300000|2022-11-11 12:05:00|8865.1|8861.3|8869.3|8865.5|8872.7|8869.5|8860.1|8857.3|453
1668168600000|2022-11-11 12:10:00|8868.7|8865.9|8864.7|8860.9|8877.9|8875|8863.7|8860.5|328
1668168900000|2022-11-11 12:15:00|8864.1|8861.3|8859.3|8855.5|8865.3|8862.1|8853.7|8850.9|820
1668169200000|2022-11-11 12:20:00|8858.9|8856.1|8855.6|8852.8|8859.6|8856.8|8849.6|8846.8|822
1668169500000|2022-11-11 12:25:00|8856.2|8852.4|8853.2|8850.4|8858|8854.8|8846.5|8843.2|1095
1668169800000|2022-11-11 12:30:00|8853.6|8849.8|8864.8|8862|8865.8|8862.5|8852.2|8848.4|607
1668170100000|2022-11-11 12:35:00|8865.4|8861.6|8856.2|8853.4|8867.4|8864.4|8854.2|8851|511
1668170400000|2022-11-11 12:40:00|8856.4|8853.6|8864.2|8860.4|8872.2|8869|8856.4|8853|591
1668170700000|2022-11-11 12:45:00|8863.6|8860.8|8864.6|8861.8|8868.8|8866|8860.6|8857.4|404
1668171000000|2022-11-11 12:50:00|8865|8862.2|8865.6|8862.8|8870.6|8867.4|8854.6|8851.4|688
1668171300000|2022-11-11 12:55:00|8866.2|8862.4|8844.4|8841.6|8868.6|8865.4|8841.4|8838.1|866
1668171600000|2022-11-11 13:00:00|8846|8843.2|8831.1|8828.3|8846.4|8843.6|8826.1|8822.7|1638
1668171900000|2022-11-11 13:05:00|8831.5|8827.7|8836.9|8833.1|8836.9|8834.1|8813.1|8809.7|1238
1668172200000|2022-11-11 13:10:00|8836.6|8833.8|8817.7|8813.9|8842.7|8838.9|8816.3|8813|901
1668172500000|2022-11-11 13:15:00|8817.3|8814.5|8840.5|8836.7|8842.5|8838.7|8814.3|8811.5|704
1668172800000|2022-11-11 13:20:00|8840.1|8837.3|8843.9|8840.1|8848.3|8845.5|8828.9|8825.7|609
1668173100000|2022-11-11 13:25:00|8843.5|8840.7|8843.5|8839.7|8858.9|8855.7|8839.5|8836.3|1002
1668173400000|2022-11-11 13:30:00|8842.9|8840.1|8860.5|8857.7|8863.9|8860.7|8842.9|8839.6|904
1668173700000|2022-11-11 13:35:00|8861.1|8857.3|8854.3|8851.5|8870.9|8867.1|8852.2|8848.9|1140
1668174000000|2022-11-11 13:40:00|8854.9|8851.1|8859.5|8856.7|8861.9|8858.3|8848.3|8845.1|580
1668174300000|2022-11-11 13:45:00|8859.9|8856.1|8859.9|8857.1|8862.9|8859.5|8851.5|8848.3|910
1668174600000|2022-11-11 13:50:00|8859.5|8856.7|8846.2|8843.4|8872.1|8869.3|8842|8838.8|1240
1668174900000|2022-11-11 13:55:00|8847.2|8844.4|8828.2|8825.4|8860.6|8857.4|8827.5|8824|1625
1668175200000|2022-11-11 14:00:00|8828.8|8825|8840.8|8838|8856.9|8853.6|8823.6|8820.4|2551
1668175500000|2022-11-11 14:05:00|8841.2|8838.4|8883.4|8880.6|8898.2|8895.4|8836.4|8832.6|3780
1668175800000|2022-11-11 14:10:00|8884|8881.2|8851.2|8848.4|8884.8|8881.6|8839.2|8836.4|2338
1668176100000|2022-11-11 14:15:00|8852.1|8849.3|8843.8|8840|8862.6|8859.8|8838.8|8835.6|1926
1668176400000|2022-11-11 14:20:00|8843.4|8839.6|8831.9|8829.1|8843.4|8840.6|8819.2|8816.1|3358
1668176700000|2022-11-11 14:25:00|8831.6|8828.1|8855.1|8852.3|8861.5|8858.4|8829.3|8826.5|2158
1668177000000|2022-11-11 14:30:00|8855.4|8852.6|8884.6|8880.8|8908.6|8905|8853.1|8850|4588
1668177300000|2022-11-11 14:35:00|8884.2|8881.4|8887.6|8884.8|8904.2|8901|8876.4|8873|2127
1668177600000|2022-11-11 14:40:00|8887.2|8884.4|8883|8879.2|8895.8|8892.5|8879.8|8876.4|2020
1668177900000|2022-11-11 14:45:00|8882.6|8879.8|8891.1|8888.3|8909.6|8906.7|8882.6|8879.8|2852
1668178200000|2022-11-11 14:50:00|8891.7|8887.9|8874.1|8871.3|8893.4|8890.2|8869.7|8866.3|1868
1668178500000|2022-11-11 14:55:00|8874.5|8870.7|8865.9|8862.1|8879.1|8876.1|8862.9|8859.7|1926
1668178800000|2022-11-11 15:00:00|8866.9|8859.1|8901|8898.2|8908.4|8905.2|8861.1|8855.7|3262
1668179100000|2022-11-11 15:05:00|8900.6|8897.8|8904.6|8901.8|8909.6|8906.8|8884.6|8881.8|2409
1668179400000|2022-11-11 15:10:00|8905.2|8901.4|8921.8|8919|8930.6|8927.4|8892.3|8889|3070
1668179700000|2022-11-11 15:15:00|8922|8919.2|8929.8|8927|8935.1|8932.3|8919.2|8916|3153
1668180000000|2022-11-11 15:20:00|8930.1|8927.3|8930.7|8926.9|8941.7|8938.3|8922.9|8919.6|2612
1668180300000|2022-11-11 15:25:00|8930.1|8927.3|8922.5|8919.7|8936.3|8933.5|8919.3|8916.5|1559
1668180600000|2022-11-11 15:30:00|8922.7|8919.9|8926.1|8923.3|8934.3|8930.7|8915.9|8912.1|1913
1668180900000|2022-11-11 15:35:00|8926.5|8922.7|8904.3|8900.5|8929.9|8926.7|8898.7|8895.5|1768
1668181200000|2022-11-11 15:40:00|8903.7|8900.9|8899.1|8895.3|8905.8|8902.5|8880.5|8877.2|2589
1668181500000|2022-11-11 15:45:00|8898.7|8896.3|8880.1|8877.3|8899.5|8896.5|8874.1|8870.9|1386
1668181800000|2022-11-11 15:50:00|8880.7|8876.9|8893.7|8890.9|8907.3|8903.9|8870.3|8866.6|1404
1668182100000|2022-11-11 15:55:00|8893.3|8890.5|8867.6|8864.8|8893.7|8890.9|8866|8862.8|1505
1668182400000|2022-11-11 16:00:00|8867.9|8865.1|8872.8|8870|8884.9|8881.4|8853.6|8850.4|2124
1668182700000|2022-11-11 16:05:00|8873.2|8870.4|8854.6|8851.8|8882.2|8879|8850.4|8847.2|1617
1668183000000|2022-11-11 16:10:00|8855.2|8851.4|8856.6|8852.8|8858.6|8855.8|8838.6|8835.8|2440
1668183300000|2022-11-11 16:15:00|8856|8853.2|8846|8842.2|8860|8856.8|8841.4|8838.1|1387
1668183600000|2022-11-11 16:20:00|8845.4|8842.6|8834.8|8832|8850|8846.8|8826.4|8823.2|2906
1668183900000|2022-11-11 16:25:00|8835.2|8832.4|8844.8|8841|8853.8|8850|8832.2|8829.2|2245
1668184200000|2022-11-11 16:30:00|8844.6|8841.8|8798.2|8795.4|8844.6|8841.8|8789.2|8786|4119
1668184500000|2022-11-11 16:35:00|8797.2|8794.4|8798.1|8795.3|8809.6|8806.3|8793.1|8790.3|1476
1668184800000|2022-11-11 16:40:00|8797.1|8794.3|8811.5|8808.7|8820.7|8817.5|8792.1|8789.3|1981
1668185100000|2022-11-11 16:45:00|8811.9|8808.1|8796.9|8794.1|8811.9|8808.7|8792.7|8789.7|1416
1668185400000|2022-11-11 16:50:00|8797.3|8793.5|8792.9|8790.1|8806.5|8803.1|8790.9|8787.7|1043
1668185700000|2022-11-11 16:55:00|8793.3|8790.5|8780.7|8777.9|8800.4|8797.1|8774.3|8771.5|1641
1668186000000|2022-11-11 17:00:00|8781.3|8777.5|8790.1|8786.3|8803.3|8800.1|8778.1|8774.9|2057
1668186300000|2022-11-11 17:05:00|8788.7|8785.9|8788.1|8784.3|8791.6|8788.5|8776.1|8772.9|1535
1668186600000|2022-11-11 17:10:00|8787.7|8784.9|8781.9|8779.1|8799.9|8796.7|8780.9|8777.5|2160
1668186900000|2022-11-11 17:15:00|8782.3|8778.5|8796.9|8794.1|8804.1|8800.5|8777|8773.9|1880
1668187200000|2022-11-11 17:20:00|8796.5|8793.7|8783.4|8779.6|8797.9|8794.7|8770.6|8767.7|1515
1668187500000|2022-11-11 17:25:00|8783.2|8780.6|8763|8760.2|8791.8|8788.6|8763|8759.8|1695
1668187800000|2022-11-11 17:30:00|8762.6|8759.8|8767|8764.2|8782.6|8779.8|8761.8|8759|1053
1668188100000|2022-11-11 17:35:00|8767.6|8763.8|8764.8|8761|8780.2|8776.8|8752.4|8749.6|1872
1668188400000|2022-11-11 17:40:00|8764.4|8761.6|8765.8|8762|8779.4|8776.6|8759|8755.8|1050
1668188700000|2022-11-11 17:45:00|8765.4|8762.6|8749.8|8746|8765.9|8762.6|8740|8736.2|1248
1668189000000|2022-11-11 17:50:00|8749.4|8746.6|8746.8|8744|8757.4|8754|8742.4|8739.2|1047
1668189300000|2022-11-11 17:55:00|8747.4|8743.6|8763|8759.2|8768.1|8764.8|8744.8|8741.6|1167
1668189600000|2022-11-11 18:00:00|8762.4|8759.6|8785.2|8781.4|8786|8782.2|8757.9|8754.6|1223
1668189900000|2022-11-11 18:05:00|8785.6|8781.8|8771.3|8768.5|8785.6|8781.8|8757.3|8754|1415
1668190200000|2022-11-11 18:10:00|8770.3|8767.5|8772.3|8769.5|8782.3|8779.5|8765.1|8761.9|1384
1668190500000|2022-11-11 18:15:00|8772.9|8769.1|8777.3|8774.5|8781.7|8778.5|8767.5|8764|595
1668190800000|2022-11-11 18:20:00|8775.9|8772.1|8769.7|8766.9|8775.9|8773.1|8760.3|8757.1|655
1668191100000|2022-11-11 18:25:00|8770.7|8767.5|8766.5|8762.7|8783.5|8780.3|8765.1|8761.9|1238
1668191400000|2022-11-11 18:30:00|8766.1|8763.3|8754.3|8750.5|8767.5|8764.7|8751.4|8747.7|1034
1668191700000|2022-11-11 18:35:00|8753.3|8750.1|8745.9|8743.1|8756.4|8753.1|8740.3|8737.5|1321
1668192000000|2022-11-11 18:40:00|8745.7|8742.9|8765.5|8761.7|8768.1|8765.1|8744.9|8741.9|913
1668192300000|2022-11-11 18:45:00|8765.1|8762.3|8756.9|8754.1|8768.5|8765.7|8754.5|8751.3|803
1668192600000|2022-11-11 18:50:00|8756.1|8753.3|8755.1|8752.3|8767.4|8764.6|8751.5|8748.2|880
1668192900000|2022-11-11 18:55:00|8755.7|8751.9|8763.2|8760.4|8771.5|8768.2|8754|8750.8|1737
1668193200000|2022-11-11 19:00:00|8763.5|8760.7|8765.2|8762.4|8772.6|8769.3|8753.2|8749.4|1679
1668193500000|2022-11-11 19:05:00|8765.6|8762.8|8766.2|8763.4|8769.2|8766|8755.8|8752|1333
1668193800000|2022-11-11 19:10:00|8766.6|8762.8|8760|8757.2|8768.6|8765.8|8744.9|8741.6|1400
1668194100000|2022-11-11 19:15:00|8759.6|8756.8|8741.6|8737.8|8762.4|8759.6|8735|8731.7|3364
1668194400000|2022-11-11 19:20:00|8741.2|8738.4|8788.9|8785.1|8796.6|8793.6|8741.2|8737.8|4075
1668194700000|2022-11-11 19:25:00|8789|8785.2|8848.6|8845.8|8856|8853|8774|8771.2|13712
1668195000000|2022-11-11 19:30:00|8849|8846.2|8839.8|8837|8852.4|8849.2|8830.6|8827.4|3763
1668195300000|2022-11-11 19:35:00|8840.2|8837.4|8841.8|8839|8846.8|8843.6|8835.8|8832.6|1012
1668195600000|2022-11-11 19:40:00|8842.4|8838.6|8838.8|8836|8846.8|8844|8834.8|8832|902
1668195900000|2022-11-11 19:45:00|8838.1|8835.3|8839.7|8836.9|8841.3|8837.9|8834.1|8830.9|660
1668196200000|2022-11-11 19:50:00|8839.5|8836.7|8842.1|8839.3|8843.7|8840.9|8835.7|8832.5|276
1668196500000|2022-11-11 19:55:00|8843.1|8839.7|8838.1|8835.3|8843.5|8840.7|8838.1|8835.3|453
1668196800000|2022-11-11 20:00:00|8839.1|8836.3|8833.1|8830.3|8843.1|8840.3|8833.1|8830.3|781
1668197100000|2022-11-11 20:05:00|8833.7|8829.9|8838.5|8835.7|8841.1|8837.8|8833.7|8829.9|696
1668197400000|2022-11-11 20:10:00|8838.1|8835.3|8834.3|8831.5|8839.5|8836.7|8834.3|8831.5|1305
1668197700000|2022-11-11 20:15:00|8835.3|8832.5|8839.3|8836.5|8841.7|8838.5|8834.7|8831.5|341
1668198000000|2022-11-11 20:20:00|8839.7|8836.9|8838.9|8836.1|8846.3|8842.9|8837.9|8834.7|609
1668198300000|2022-11-11 20:25:00|8839.5|8836.7|8851.5|8847.7|8853.3|8850.1|8839.5|8836.1|495
1668198600000|2022-11-11 20:30:00|8850.9|8848.1|8852.9|8850.1|8859.3|8856.5|8850.9|8848.1|503
1668198900000|2022-11-11 20:35:00|8853.5|8849.7|8850.9|8848.1|8855.5|8852.7|8849.1|8845.7|300
1668199200000|2022-11-11 20:40:00|8851.5|8848.7|8847.8|8845|8854.9|8852.1|8846.8|8844|301
1668199500000|2022-11-11 20:45:00|8847.4|8844.6|8838.4|8834.6|8853.8|8851|8838.4|8834.6|1236
1668199800000|2022-11-11 20:50:00|8838|8835.2|8833.8|8831|8840.9|8838|8832.4|8829|534
1668200100000|2022-11-11 20:55:00|8833.4|8830.6|8829.8|8827|8834.8|8831|8827.4|8824.6|443
1668200400000|2022-11-11 21:00:00|8830.2|8826|8827.8|8825|8833.2|8830.4|8825.8|8822.6|412
1668200700000|2022-11-11 21:05:00|8828.8|8824.5|8831.4|8827.6|8834.2|8831|8828.3|8824.5|89
1668201000000|2022-11-11 21:10:00|8831.2|8827.4|8836.8|8833|8837.3|8834|8830.8|8827.4|125
1668201300000|2022-11-11 21:15:00|8836.4|8832.6|8837.2|8833.4|8838.2|8835|8832.2|8829|123
1668201600000|2022-11-11 21:20:00|8836.6|8833.8|8838.4|8834.6|8838.4|8835|8834.2|8831.4|101
1668201900000|2022-11-11 21:25:00|8838.8|8835|8835.2|8832.4|8839.2|8836|8833.7|8830.4|145
1668202200000|2022-11-11 21:30:00|8834.8|8832|8833.4|8829.6|8836.3|8833|8830.4|8827.6|137
1668202500000|2022-11-11 21:35:00|8833.8|8830|8831.7|8827.9|8834.7|8830.9|8830.7|8827.9|156
1668202800000|2022-11-11 21:40:00|8830.7|8826.9|8829.7|8825.9|8834.1|8830.9|8829.7|8825.9|275
1668203100000|2022-11-11 21:45:00|8830.1|8826.3|8827.7|8823.9|8831.7|8828.3|8826.3|8822.5|89
1668203400000|2022-11-11 21:50:00|8827.6|8823.8|8826.7|8822.9|8828.3|8824.3|8825.3|8820.5|93
1668203700000|2022-11-11 21:55:00|8827.1|8823.9|8824.7|8820.9|8828.7|8824.9|8822.1|8816.9|194
1668380400000|2022-11-13 23:00:00|8827.2|8823.4|8826.7|8822.9|8832.8|8829|8806.9|8801|708
1668380700000|2022-11-13 23:05:00|8826.2|8822.4|8850.4|8846.6|8856.9|8854.1|8808.2|8804.4|595
1668381000000|2022-11-13 23:10:00|8849.9|8847.1|8845.2|8841.4|8852.2|8848.8|8842.8|8839|147
1668381300000|2022-11-13 23:15:00|8844.8|8841|8844.2|8841.4|8844.8|8841.4|8837.1|8833.4|103
1668381600000|2022-11-13 23:20:00|8844.6|8840.8|8854.2|8851.4|8854.2|8851.4|8843.2|8839.4|142
1668381900000|2022-11-13 23:25:00|8853.8|8850.4|8868.2|8864.4|8870.7|8866.9|8851.2|8847.8|300
1668382200000|2022-11-13 23:30:00|8867.7|8864.9|8883.3|8879.5|8888.4|8884.9|8867.6|8864.5|535
1668382500000|2022-11-13 23:35:00|8882.3|8878.5|8890.3|8886.5|8891.7|8888.5|8880.9|8878.1|129
1668382800000|2022-11-13 23:40:00|8889.9|8887.1|8900.7|8897.9|8901.7|8897.9|8889.3|8885.5|190
1668383100000|2022-11-13 23:45:00|8901.2|8897.4|8906.7|8902.9|8908.8|8905.5|8896.1|8892.9|263
1668383400000|2022-11-13 23:50:00|8906.3|8903.5|8909.1|8905.3|8909.7|8906.5|8899.1|8895.9|244
1668383700000|2022-11-13 23:55:00|8908.6|8905.8|8903.1|8900.3|8908.6|8905.8|8903.1|8899.8|88
1668384000000|2022-11-14 00:00:00|8902.7|8898.9|8896.1|8892.3|8904.1|8901.3|8888|8885.2|311
1668384300000|2022-11-14 00:05:00|8895.1|8893.3|8887.7|8883.9|8898.6|8895.3|8885.1|8881.7|159
1668384600000|2022-11-14 00:10:00|8887.1|8884.3|8898.2|8894.4|8900.7|8897.9|8882.7|8879.3|230
1668384900000|2022-11-14 00:15:00|8897.7|8894.9|8903.2|8899.4|8906.2|8903.4|8896.2|8892.4|95
1668385200000|2022-11-14 00:20:00|8902.8|8899|8907.2|8903.4|8909.2|8905.8|8895.2|8892.4|288
1668385500000|2022-11-14 00:25:00|8906.6|8903.8|8884.6|8880.8|8911.7|8908.4|8884.2|8880.8|198
1668385800000|2022-11-14 00:30:00|8884.2|8881.4|8897.2|8893.4|8905.2|8902.4|8879.2|8876|264
1668386100000|2022-11-14 00:35:00|8897.8|8894.4|8904.2|8901.4|8909.2|8906.4|8897.3|8894|125
1668386400000|2022-11-14 00:40:00|8904.6|8900.8|8897.2|8894.4|8908.2|8904.8|8896.2|8893.4|80
1668386700000|2022-11-14 00:45:00|8897.6|8894.8|8898.2|8894.4|8902.7|8899.4|8896.7|8892.9|61
1668387000000|2022-11-14 00:50:00|8897.7|8893.9|8899.2|8896.4|8903.6|8900.4|8889.2|8885.9|137
1668387300000|2022-11-14 00:55:00|8900.6|8896.8|8899.6|8896.8|8902.6|8899.3|8897.2|8893.9|57
1668387600000|2022-11-14 01:00:00|8900.1|8896.3|8881|8877.2|8900.1|8896.8|8879|8875.6|308
1668387900000|2022-11-14 01:05:00|8880|8876.2|8884|8880.2|8894|8890.6|8879.6|8876.2|255
1668388200000|2022-11-14 01:10:00|8883.9|8880.1|8888.3|8885.5|8889.9|8886.5|8874.9|8872.1|434
1668388500000|2022-11-14 01:15:00|8887.9|8885.1|8913.4|8910.6|8915|8912.2|8887.9|8884.6|381
1668388800000|2022-11-14 01:20:00|8913|8910.2|8887.8|8884|8916|8912.6|8886.8|8883.5|319
1668389100000|2022-11-14 01:25:00|8888.3|8885|8889.8|8886|8891.8|8888|8880.8|8877.5|169
1668389400000|2022-11-14 01:30:00|8889.3|8886.5|8887.3|8883.5|8890.8|8887|8878.8|8875.6|183
1668389700000|2022-11-14 01:35:00|8886.8|8884|8877.8|8874|8887.3|8884|8873.7|8870.4|164
1668390000000|2022-11-14 01:40:00|8877.4|8874.6|8867.9|8865.1|8882.2|8879|8865.8|8862.4|204
1668390300000|2022-11-14 01:45:00|8867.8|8865|8856.8|8854|8868.4|8865|8845.8|8843|657
1668390600000|2022-11-14 01:50:00|8857.2|8853.4|8852.8|8850|8866.8|8863.4|8850.8|8847.5|292
1668390900000|2022-11-14 01:55:00|8853.3|8849.5|8852.8|8849|8858.2|8855|8843.8|8840|213
1668391200000|2022-11-14 02:00:00|8852.3|8849.5|8851.9|8848.1|8859.6|8856.8|8847.8|8845|178
1668391500000|2022-11-14 02:05:00|8852.8|8849|8841.3|8837.5|8854.8|8851.4|8840.3|8837|153
1668391800000|2022-11-14 02:10:00|8840.8|8838|8841.7|8837.9|8847.7|8844.4|8835.3|8831.9|268
1668392100000|2022-11-14 02:15:00|8841.2|8838.4|8847.7|8843.9|8848.7|8844.9|8837.7|8834.5|84
1668392400000|2022-11-14 02:20:00|8846.7|8842.5|8849.7|8846.9|8851.2|8847.9|8843.3|8839.9|122
1668392700000|2022-11-14 02:25:00|8850.3|8846.5|8845.7|8842.9|8850.7|8846.9|8842.2|8838.9|94
1668393000000|2022-11-14 02:30:00|8846.4|8842.6|8854.7|8850.9|8859.7|8856.3|8842.7|8839.5|165
1668393300000|2022-11-14 02:35:00|8853.7|8850.3|8864.7|8860.9|8865.1|8861.9|8847.7|8844.5|205
1668393600000|2022-11-14 02:40:00|8864.1|8861.3|8874.6|8870.8|8877|8873.8|8858.3|8854.9|454
1668393900000|2022-11-14 02:45:00|8873.6|8871.2|8865.5|8861.7|8879|8875.8|8865.1|8861.7|186
1668394200000|2022-11-14 02:50:00|8864.5|8861.6|8864.5|8860.7|8868.5|8864.7|8860.5|8855.4|126
1668394500000|2022-11-14 02:55:00|8866.5|8861.7|8871.5|8868.7|8877|8873.2|8861.5|8858.3|127
1668394800000|2022-11-14 03:00:00|8872.5|8868.3|8870.5|8867.7|8881.1|8877.7|8869.5|8866.3|92
1668395100000|2022-11-14 03:05:00|8870.1|8866.7|8866.5|8863.7|8871.1|8867.7|8864|8860.3|86
1668395400000|2022-11-14 03:10:00|8866.9|8864.1|8869.5|8865.7|8874.9|8871.7|8861.9|8859.1|151
1668395700000|2022-11-14 03:15:00|8869.1|8866.3|8865.9|8863.1|8874.9|8871.7|8863.9|8860.3|146
1668396000000|2022-11-14 03:20:00|8866.4|8862.6|8869.5|8865.7|8873|8869.7|8861.1|8857.7|138
1668396300000|2022-11-14 03:25:00|8870|8866.2|8866.5|8862.7|8870.9|8867.7|8862.6|8859.3|44
1668396600000|2022-11-14 03:30:00|8866|8863.2|8861.5|8858.7|8866.5|8863.7|8854.9|8851.2|87
1668396900000|2022-11-14 03:35:00|8862.5|8859.7|8856.5|8852.7|8862.5|8859.7|8852.9|8849.2|115
1668397200000|2022-11-14 03:40:00|8856.3|8852.5|8853.4|8849.6|8860.5|8856.7|8852.4|8849.2|57
1668397500000|2022-11-14 03:45:00|8853|8850.2|8851.4|8848.6|8854.9|8851.1|8848.9|8845.6|66
1668397800000|2022-11-14 03:50:00|8852|8849.2|8848.9|8845.1|8854.9|8851.6|8847.4|8844.1|47
1668398100000|2022-11-14 03:55:00|8848.3|8845.5|8851.4|8848.6|8852.9|8849.6|8845.4|8842.2|74
1668398400000|2022-11-14 04:00:00|8851|8848.2|8851.4|8847.6|8851.9|8848.6|8845.4|8842.2|47
1668398700000|2022-11-14 04:05:00|8850.8|8848|8848.4|8845.6|8852.8|8849|8845.4|8842.2|59
1668399000000|2022-11-14 04:10:00|8848.8|8846|8847|8843.2|8850.8|8847.6|8846.4|8843.2|47
1668399300000|2022-11-14 04:15:00|8846.4|8843.6|8849.4|8845.6|8852.8|8849.6|8846.4|8843.1|50
1668399600000|2022-11-14 04:20:00|8848.8|8846|8848.4|8845.6|8850.4|8846.6|8844.5|8841.7|49
1668399900000|2022-11-14 04:25:00|8848.8|8845|8849.4|8845.6|8852.4|8849.1|8847.9|8845|49
1668400200000|2022-11-14 04:30:00|8848.9|8846.1|8848.4|8845.6|8852.8|8849.6|8846.4|8843|49
1668400500000|2022-11-14 04:35:00|8848.8|8845|8851.3|8847.5|8851.8|8848.6|8847.8|8844.6|25
1668400800000|2022-11-14 04:40:00|8850.3|8847.1|8849.3|8846.5|8851.8|8848.5|8847|8843.5|59
1668401100000|2022-11-14 04:45:00|8848.3|8845.5|8848.3|8845.5|8849.9|8846.5|8847.3|8844.1|38
1668401400000|2022-11-14 04:50:00|8849.3|8845.1|8848.3|8844.5|8849.9|8846.7|8847.9|8844.5|24
1668401700000|2022-11-14 04:55:00|8847.9|8845.1|8846.7|8842.9|8849.9|8846.5|8846.2|8842.5|37
1668402000000|2022-11-14 05:00:00|8845.7|8842.5|8844.3|8841.5|8847.3|8843.5|8841.9|8838.5|71
1668402300000|2022-11-14 05:05:00|8844.7|8840.9|8838.3|8835.5|8844.7|8841.4|8837.9|8834.1|86
1668402600000|2022-11-14 05:10:00|8837.9|8835.1|8843.3|8840.5|8843.8|8840.9|8837.9|8834.5|64
1668402900000|2022-11-14 05:15:00|8843.2|8840.4|8843.3|8840.5|8845.3|8841.5|8841.3|8837.9|47
1668403200000|2022-11-14 05:20:00|8843.7|8839.9|8833.3|8830.5|8843.7|8839.9|8832.3|8828.9|117
1668403500000|2022-11-14 05:25:00|8832.8|8829.5|8828.8|8825|8835.7|8832.5|8825.3|8822|175
1668403800000|2022-11-14 05:30:00|8828.7|8824.9|8809.7|8806.9|8828.7|8825.5|8805.1|8801.9|452
1668404100000|2022-11-14 05:35:00|8810.1|8807.3|8769.1|8765.3|8813.6|8810.3|8764.1|8760.3|877
1668404400000|2022-11-14 05:40:00|8769.6|8765.8|8762.5|8758.7|8782.1|8778.7|8760.1|8756.9|528
1668404700000|2022-11-14 05:45:00|8762.1|8759.3|8767.1|8763.3|8779.7|8776.3|8758.6|8754.8|264
1668405000000|2022-11-14 05:50:00|8766.7|8762.9|8762.1|8758.3|8772.1|8768.3|8760.7|8757.3|183
1668405300000|2022-11-14 05:55:00|8762.7|8758.9|8754.5|8750.7|8767.1|8763.3|8753.5|8750.3|256
1668405600000|2022-11-14 06:00:00|8754.1|8751.3|8765.2|8761.4|8765.7|8762.4|8749.1|8746.3|305
1668405900000|2022-11-14 06:05:00|8764.6|8762.4|8771.2|8767.4|8774.7|8771.5|8760.2|8757|269
1668406200000|2022-11-14 06:10:00|8771.7|8768.4|8775.7|8772.9|8780.6|8777.4|8764.7|8761.4|175
1668406500000|2022-11-14 06:15:00|8776.2|8773.4|8783.2|8779.4|8787.2|8783.9|8775.2|8771.4|308
1668406800000|2022-11-14 06:20:00|8783.3|8779.5|8784.2|8780.4|8787.2|8783.4|8770.1|8766.4|304
1668407100000|2022-11-14 06:25:00|8784|8780.2|8772.1|8768.3|8785.7|8781.9|8771.1|8768.3|181
1668407400000|2022-11-14 06:30:00|8772.6|8769.3|8778.1|8774.3|8778.1|8775.3|8771.1|8767.3|136
1668407700000|2022-11-14 06:35:00|8778.6|8774.8|8777.1|8773.3|8780.1|8776.8|8771.7|8768.3|85
1668408000000|2022-11-14 06:40:00|8776.6|8773.8|8790.1|8786.3|8790.1|8787.3|8772.6|8768.9|95
1668408300000|2022-11-14 06:45:00|8789.1|8785.9|8783|8780.2|8790.1|8787.3|8781.4|8778.2|279
1668408600000|2022-11-14 06:50:00|8783.6|8779.8|8783|8779.2|8791.4|8788.2|8782|8778.6|117
1668408900000|2022-11-14 06:55:00|8782.5|8779.7|8788.5|8784.7|8792|8789.2|8782.5|8779.7|96
1668409200000|2022-11-14 07:00:00|8788.7|8784.9|8785.5|8781.7|8798.1|8795.3|8782|8778.7|350
1668409500000|2022-11-14 07:05:00|8785|8782.2|8790|8786.2|8794.5|8790.7|8775.9|8772.2|405
1668409800000|2022-11-14 07:10:00|8789.4|8786.6|8797.9|8795.1|8802.4|8799.1|8788.4|8785.2|234
1668410100000|2022-11-14 07:15:00|8798.5|8794.7|8808.4|8804.6|8808.8|8806|8793.9|8790.7|287
1668410400000|2022-11-14 07:20:00|8807.9|8804.1|8795.9|8793.1|8809.9|8806.6|8795.5|8791.7|260
1668410700000|2022-11-14 07:25:00|8796.4|8792.6|8801|8798.2|8806.9|8804.1|8788.9|8785.7|341
1668411000000|2022-11-14 07:30:00|8802|8799.2|8806|8802.2|8816|8812.7|8800|8796.7|378
1668411300000|2022-11-14 07:35:00|8805|8801.8|8805.6|8801.8|8809.5|8806.2|8801.6|8798.2|193
1668411600000|2022-11-14 07:40:00|8805.1|8802.3|8801|8798.2|8807.9|8805.1|8797|8794.2|230
1668411900000|2022-11-14 07:45:00|8800.9|8798.1|8809|8805.2|8810.6|8807.2|8797|8793.8|274
1668412200000|2022-11-14 07:50:00|8808.6|8805.8|8801|8798.2|8809.5|8806.3|8794|8790.8|338
1668412500000|2022-11-14 07:55:00|8800.9|8798.1|8835.1|8832.3|8836.6|8833.3|8800|8796.6|885
1668412800000|2022-11-14 08:00:00|8835.7|8832.9|8844.1|8841.3|8860.1|8857.3|8832.1|8829.3|1364
1668413100000|2022-11-14 08:05:00|8843.7|8840.3|8864.1|8861.3|8865.5|8862.3|8829|8825.7|910
1668413400000|2022-11-14 08:10:00|8864.5|8860.7|8882.1|8879.3|8888.6|8885.3|8855.5|8852.3|1214
1668413700000|2022-11-14 08:15:00|8883.5|8879.7|8848.9|8846.1|8884.5|8881.3|8845.4|8842.2|1262
1668414000000|2022-11-14 08:20:00|8849.4|8845.6|8825.9|8823.1|8853.9|8851.1|8816.9|8814.1|1644
1668414300000|2022-11-14 08:25:00|8826.4|8823.6|8825.9|8823.1|8837.4|8833.6|8813.9|8810.7|1909
1668414600000|2022-11-14 08:30:00|8826.4|8822.6|8815.4|8811.6|8826.4|8822.6|8806.8|8803.1|1106
1668414900000|2022-11-14 08:35:00|8814.9|8812.1|8823.5|8819.7|8823.9|8820.2|8811.9|8808.6|397
1668415200000|2022-11-14 08:40:00|8822.9|8820.1|8823.5|8819.7|8829.8|8827|8820|8816.8|661
1668415500000|2022-11-14 08:45:00|8823|8820.2|8850|8847.2|8851.5|8848.2|8823|8820.2|910
1668415800000|2022-11-14 08:50:00|8850.6|8846.8|8854|8851.2|8858|8855.2|8841|8838.2|610
1668416100000|2022-11-14 08:55:00|8854.6|8850.8|8851.6|8847.8|8866.1|8862.8|8848.7|8845.3|828
1668416400000|2022-11-14 09:00:00|8851.1|8848.3|8840.1|8837.3|8860.1|8857.3|8837|8833.7|1081
1668416700000|2022-11-14 09:05:00|8839.1|8836.3|8834.1|8831.3|8844.5|8841.3|8833.5|8830.3|330
1668417000000|2022-11-14 09:10:00|8834.7|8831.9|8831.1|8827.3|8840.1|8837.3|8827.5|8824.3|344
1668417300000|2022-11-14 09:15:00|8830.7|8827.9|8810.5|8806.7|8832.5|8829.3|8809.5|8806.7|697
1668417600000|2022-11-14 09:20:00|8810.1|8806.3|8781.8|8779|8810.5|8807.3|8780.5|8777.7|1073
1668417900000|2022-11-14 09:25:00|8782|8779.2|8796.8|8794|8798.3|8795.5|8770.8|8767.6|818
1668418200000|2022-11-14 09:30:00|8796.7|8793.9|8783.8|8781|8797.4|8794|8782.8|8779.6|453
1668418500000|2022-11-14 09:35:00|8783.9|8781.1|8788.4|8784.6|8797.8|8794.1|8783.9|8781.1|337
1668418800000|2022-11-14 09:40:00|8787.9|8785.1|8792.8|8790|8793.8|8790.6|8777.8|8774.6|279
1668419100000|2022-11-14 09:45:00|8793.2|8789.4|8788.8|8786|8794.4|8791.6|8781.7|8778.4|208
1668419400000|2022-11-14 09:50:00|8788.7|8785.9|8786.8|8784|8789.3|8786|8772.2|8769.4|405
1668419700000|2022-11-14 09:55:00|8787.3|8783.5|8754.8|8752|8788.8|8785.5|8751.8|8749|750
1668420000000|2022-11-14 10:00:00|8755.2|8751.4|8762.1|8758.3|8762.1|8758.8|8742.6|8739.3|822
1668420300000|2022-11-14 10:05:00|8760.6|8757.8|8737.6|8734.8|8762.1|8758.3|8736.6|8733.3|581
1668420600000|2022-11-14 10:10:00|8737.4|8733.6|8734.5|8731.7|8751.1|8747.7|8728.5|8725.7|1097
1668420900000|2022-11-14 10:15:00|8734.1|8730.7|8726.9|8723.1|8736.9|8733.7|8708.5|8705.3|1099
1668421200000|2022-11-14 10:20:00|8726.4|8723.6|8729.9|8726.1|8729.9|8726.7|8715.5|8712.7|647
1668421500000|2022-11-14 10:25:00|8728.9|8724.2|8719.9|8716.1|8728.9|8725.1|8715.5|8712.7|345
1668421800000|2022-11-14 10:30:00|8719.5|8716.7|8728.5|8725.7|8728.5|8725.7|8717.5|8714.7|313
1668422100000|2022-11-14 10:35:00|8728|8725.2|8732.5|8729.7|8733.9|8730.5|8725.5|8722.7|439
1668422400000|2022-11-14 10:40:00|8732|8728.2|8749.9|8746.1|8751|8747.7|8729|8726.2|745
1668422700000|2022-11-14 10:45:00|8749.3|8746.5|8751.4|8747.6|8754.9|8751.6|8743.3|8740.2|419
1668423000000|2022-11-14 10:50:00|8751.9|8748.1|8760.4|8757.6|8767.9|8764.1|8749.4|8745.6|634
1668423300000|2022-11-14 10:55:00|8761|8757.2|8762.4|8759.6|8764.9|8762.1|8751.4|8748.2|615
1668423600000|2022-11-14 11:00:00|8763|8760.2|8747.4|8744.6|8773|8769.7|8745.4|8742.1|957
1668423900000|2022-11-14 11:05:00|8746.9|8744.1|8751.4|8748.6|8757|8753.6|8745.4|8742.6|435
1668424200000|2022-11-14 11:10:00|8752.4|8749|8761.4|8758.6|8764.8|8761.6|8751.4|8748|292
1668424500000|2022-11-14 11:15:00|8762|8758.2|8764.4|8761.6|8774.4|8771.6|8762|8758.2|545
1668424800000|2022-11-14 11:20:00|8764.8|8761|8752.8|8749|8764.8|8761.6|8752.4|8749|378
1668425100000|2022-11-14 11:25:00|8752.4|8748.6|8759.4|8755.6|8762.8|8759.6|8751.4|8748.6|262
1668425400000|2022-11-14 11:30:00|8758.8|8756|8749.8|8746|8762.8|8759.5|8738.4|8735.6|526
1668425700000|2022-11-14 11:35:00|8749.2|8746.4|8747.2|8744.4|8757.2|8754.4|8747.2|8744.4|247
1668426000000|2022-11-14 11:40:00|8747.7|8743.9|8729.7|8725.9|8747.7|8743.9|8712.2|8709|1167
1668426300000|2022-11-14 11:45:00|8729.1|8726.3|8718.8|8715|8729.1|8726.3|8711.8|8708.9|439
1668426600000|2022-11-14 11:50:00|8718.7|8714.9|8712.2|8709.4|8725.7|8722.4|8711.8|8708|372
1668426900000|2022-11-14 11:55:00|8712.3|8709.5|8708.2|8705.4|8712.3|8709.5|8687.2|8684.4|1184
1668427200000|2022-11-14 12:00:00|8708.1|8705.3|8716.2|8713.4|8725.2|8722.4|8705.2|8702|851
1668427500000|2022-11-14 12:05:00|8716.8|8713|8711.2|8708.4|8720.7|8717.5|8707.1|8704.3|441
1668427800000|2022-11-14 12:10:00|8711.3|8707.4|8724.6|8721.8|8729.2|8726.4|8707.2|8703.9|628
1668428100000|2022-11-14 12:15:00|8724.2|8721.4|8718.6|8714.8|8724.6|8721.4|8706.1|8702.8|382
1668428400000|2022-11-14 12:20:00|8718.2|8715.4|8725.2|8722.4|8729|8726.2|8716.2|8713.4|452
1668428700000|2022-11-14 12:25:00|8725.7|8721.9|8725.1|8721.3|8726.6|8723.4|8717.1|8713.8|242
1668429000000|2022-11-14 12:30:00|8724.1|8720.9|8727.1|8723.3|8732.6|8729.3|8724.1|8720.8|291
1668429300000|2022-11-14 12:35:00|8726.1|8723.5|8718.1|8715.3|8728.6|8725.3|8711.1|8708.3|364
1668429600000|2022-11-14 12:40:00|8718.6|8715.8|8715.1|8712.3|8721.7|8718.8|8711.1|8707.9|314
1668429900000|2022-11-14 12:45:00|8714.6|8711.8|8716.1|8713.3|8717.7|8714.9|8708.1|8704.8|367
1668430200000|2022-11-14 12:50:00|8716.2|8713.4|8715.1|8712.3|8719.5|8716.3|8709.1|8705.9|434
1668430500000|2022-11-14 12:55:00|8714.1|8711.3|8735.2|8732.4|8742.7|8739.9|8709.5|8706.3|1096
1668430800000|2022-11-14 13:00:00|8735.3|8732.5|8712.2|8709.4|8747.2|8744.4|8711.2|8708|2092
1668431100000|2022-11-14 13:05:00|8711.8|8708.4|8716.2|8713.4|8725.7|8722.8|8710.2|8707|618
1668431400000|2022-11-14 13:10:00|8714.9|8712.1|8739.3|8736.5|8742.7|8739.9|8714.6|8711.8|806
1668431700000|2022-11-14 13:15:00|8739.7|8735.9|8749.8|8746|8757.7|8754.5|8738.7|8735.9|1051
1668432000000|2022-11-14 13:20:00|8750.3|8746.5|8740.7|8736.9|8756.3|8753|8736.3|8732.9|657
1668432300000|2022-11-14 13:25:00|8739.3|8736.5|8747.8|8744|8749.8|8747|8735.3|8732|878
1668432600000|2022-11-14 13:30:00|8747.3|8744.5|8754.1|8751.3|8755.6|8752.3|8713.7|8710.9|1109
1668432900000|2022-11-14 13:35:00|8753.6|8750.8|8747.6|8743.8|8761.6|8758.3|8740.6|8737.3|810
1668433200000|2022-11-14 13:40:00|8746.7|8742.9|8723.6|8719.8|8747.3|8744.3|8722.1|8718.8|581
1668433500000|2022-11-14 13:45:00|8723|8720.2|8718|8715.2|8737.6|8734.3|8712.6|8709.7|913
1668433800000|2022-11-14 13:50:00|8717.6|8713.8|8726.7|8722.9|8730.1|8727.3|8715|8711.8|1051
1668434100000|2022-11-14 13:55:00|8726.1|8723.3|8720.1|8717.3|8731.2|8728.3|8705|8701.7|2319
1668434400000|2022-11-14 14:00:00|8719.1|8716.3|8751.1|8748.3|8760.2|8757|8719.1|8716.3|3400
1668434700000|2022-11-14 14:05:00|8751|8748.2|8730|8727.2|8752.7|8749.9|8705.1|8702.2|2554
1668435000000|2022-11-14 14:10:00|8730.1|8727.3|8715|8711.2|8737.5|8734.2|8712|8709.2|1239
1668435300000|2022-11-14 14:15:00|8714.4|8711.6|8710|8707.2|8716.5|8713.3|8703.4|8700.2|1968
1668435600000|2022-11-14 14:20:00|8709.5|8706.7|8691.9|8689.1|8711|8707.3|8689.4|8686.6|2738
1668435900000|2022-11-14 14:25:00|8692.4|8688.6|8701.9|8699.1|8710.4|8707.6|8690.8|8687.7|2070
1668436200000|2022-11-14 14:30:00|8701.5|8698.7|8702.9|8700.1|8740|8736.2|8697.5|8694.3|2952
1668436500000|2022-11-14 14:35:00|8702.5|8699.7|8704.9|8702.1|8731.5|8728.2|8697.9|8695.1|2516
1668436800000|2022-11-14 14:40:00|8704.4|8701.6|8700.9|8698.1|8712.9|8709.6|8694.5|8691.1|1911
1668437100000|2022-11-14 14:45:00|8700.5|8697.7|8725.5|8721.7|8730.5|8727.2|8692.4|8688.7|2146
1668437400000|2022-11-14 14:50:00|8724.5|8721.2|8729.5|8725.7|8733.6|8730.8|8701|8698.2|1473
1668437700000|2022-11-14 14:55:00|8729|8726.2|8732|8729.2|8748|8745.2|8724.5|8720.7|1745
1668438000000|2022-11-14 15:00:00|8731.6|8728.2|8746.4|8742.6|8751.6|8748.8|8731|8727.8|1762
1668438300000|2022-11-14 15:05:00|8746.9|8743.1|8735.9|8733.1|8751.9|8748.6|8733.4|8730.6|1610
1668438600000|2022-11-14 15:10:00|8736.3|8733.5|8751|8748.2|8755.4|8752.6|8728.9|8725.6|1209
1668438900000|2022-11-14 15:15:00|8751.5|8747.7|8748.5|8745.7|8755.5|8752.7|8737.4|8734.1|1090
1668439200000|2022-11-14 15:20:00|8749|8745.2|8746.4|8743.6|8754|8751.2|8737.4|8734.2|994
1668439500000|2022-11-14 15:25:00|8745.4|8742.6|8767.9|8765.1|8772.4|8768.6|8744|8740.6|1873
1668439800000|2022-11-14 15:30:00|8768.9|8766.1|8821.6|8818.8|8832|8829.2|8768.9|8765.8|4119
1668440100000|2022-11-14 15:35:00|8821.4|8818.6|8818.6|8815.8|8832.5|8829.7|8811|8807.4|2221
1668440400000|2022-11-14 15:40:00|8818|8814.8|8816.6|8812.8|8822|8818.4|8802|8799.2|1960
1668440700000|2022-11-14 15:45:00|8816|8813.2|8808.4|8805.6|8817|8814.2|8790.5|8787.7|1893
1668441000000|2022-11-14 15:50:00|8808.8|8805|8784.3|8780.5|8818.5|8815.2|8776.8|8773.5|2733
1668441300000|2022-11-14 15:55:00|8783.8|8781|8770.8|8768|8783.8|8781|8763.2|8760|1340
1668441600000|2022-11-14 16:00:00|8770.9|8768.1|8765|8761.2|8778.9|8775.5|8759.3|8756|2809
1668441900000|2022-11-14 16:05:00|8765.4|8761.6|8720.7|8716.9|8767.4|8764.2|8718.8|8716|4225
1668442200000|2022-11-14 16:10:00|8720.2|8717.4|8695.4|8692.6|8725.7|8722.4|8682.5|8679.7|3910
1668442500000|2022-11-14 16:15:00|8695.3|8692.5|8666.9|8664.1|8696.3|8693.1|8663.9|8660.1|3372
1668442800000|2022-11-14 16:20:00|8667.4|8663.6|8654.3|8651.5|8669.7|8666.4|8640.6|8637.4|3644
1668443100000|2022-11-14 16:25:00|8654.9|8651.1|8668.3|8664.5|8674.3|8670.5|8639.7|8636.8|2777
1668443400000|2022-11-14 16:30:00|8665.8|8663|8656.8|8653|8670.8|8667.5|8642.3|8639|1987
1668443700000|2022-11-14 16:35:00|8656.3|8653.5|8644.3|8641.5|8659.7|8656.5|8635.3|8632.5|1332
1668444000000|2022-11-14 16:40:00|8644.7|8640.9|8627.3|8624.5|8645.7|8642.5|8626.3|8623|1504
1668444300000|2022-11-14 16:45:00|8627.7|8623.9|8609.1|8606.3|8627.7|8624.5|8594.7|8591.9|4748
1668444600000|2022-11-14 16:50:00|8608.1|8605.3|8610.6|8607.8|8617.1|8613.8|8599.6|8596.3|2137
1668444900000|2022-11-14 16:55:00|8610.1|8607.3|8616.6|8613.8|8619.1|8615.9|8602|8598.8|1168
1668445200000|2022-11-14 17:00:00|8617.5|8614.7|8605.6|8601.8|8618.1|8615.2|8602.5|8599.7|1366
1668445500000|2022-11-14 17:05:00|8605|8602.2|8600.6|8597.8|8614.1|8610.4|8598|8594.7|1197
1668445800000|2022-11-14 17:10:00|8600|8597.2|8568|8564.2|8603.1|8599.8|8555.4|8552.6|3946
1668446100000|2022-11-14 17:15:00|8567.6|8564.8|8521|8517.2|8571.4|8568.2|8512.4|8508.6|7040
1668446400000|2022-11-14 17:20:00|8520|8516.2|8531.5|8528.7|8535.5|8532.7|8509.4|8506.6|3601
1668446700000|2022-11-14 17:25:00|8532.5|8529.3|8530|8526.2|8539|8536.2|8515.4|8512.2|2073
1668447000000|2022-11-14 17:30:00|8529|8525.6|8531.8|8528|8549.5|8546.3|8513|8509.7|3256
1668447300000|2022-11-14 17:35:00|8531.3|8528.5|8537.9|8534.1|8546.9|8543.5|8522.9|8519.1|1587
1668447600000|2022-11-14 17:40:00|8538.3|8535.1|8529.9|8526.1|8538.3|8535.5|8518.9|8516|1604
1668447900000|2022-11-14 17:45:00|8529.3|8526.5|8538.4|8535.6|8542|8538.7|8522.8|8520|2106
1668448200000|2022-11-14 17:50:00|8539.4|8536.2|8528.5|8525.7|8543.5|8540.3|8527|8523.7|1654
1668448500000|2022-11-14 17:55:00|8529.5|8525.3|8538.6|8535.8|8546|8542.8|8519.9|8516.7|1707
1668448800000|2022-11-14 18:00:00|8539.2|8535.4|8525.5|8522.7|8541.2|8538.4|8515.9|8512.9|1740
1668449100000|2022-11-14 18:05:00|8525|8521.7|8559.1|8556.3|8560.7|8557.9|8520.6|8517.2|2473
1668449400000|2022-11-14 18:10:00|8559.7|8555.9|8554.7|8551.9|8565.7|8562.3|8545.2|8542|1169
1668449700000|2022-11-14 18:15:00|8554.2|8550.9|8537.7|8534.9|8556.1|8553.3|8536.1|8532.8|1081
1668450000000|2022-11-14 18:20:00|8537.2|8534.4|8543.7|8539.9|8553.7|8550.3|8536.7|8533.4|917
1668450300000|2022-11-14 18:25:00|8543.2|8540.4|8549.8|8547|8558.2|8555|8532.2|8529.4|1214
1668450600000|2022-11-14 18:30:00|8549.3|8545.5|8537.3|8534.5|8550.8|8547.5|8532.8|8530|1984
1668450900000|2022-11-14 18:35:00|8537.8|8534|8545.9|8543.1|8555.9|8552.5|8535.8|8532.1|1884
1668451200000|2022-11-14 18:40:00|8546.4|8542.6|8556.9|8554.1|8561.5|8558.7|8538.9|8535.6|1275
1668451500000|2022-11-14 18:45:00|8556.4|8553.6|8551.8|8549|8560.3|8557.2|8544.3|8541|931
1668451800000|2022-11-14 18:50:00|8552.8|8550|8555.3|8552.5|8567.8|8564.6|8544.4|8541.5|1550
1668452100000|2022-11-14 18:55:00|8555.7|8552.9|8546.7|8543.9|8564.7|8561.5|8546.3|8543.5|923
1668452400000|2022-11-14 19:00:00|8546.9|8544.1|8556.3|8552.5|8565.3|8562|8546.9|8544.1|1391
1668452700000|2022-11-14 19:05:00|8555.7|8552.9|8537.7|8534.9|8561.3|8558|8536.3|8533|2142
1668453000000|2022-11-14 19:10:00|8538.2|8534.4|8536.3|8533.5|8551.7|8548.5|8533.3|8529.9|2056
1668453300000|2022-11-14 19:15:00|8536.7|8533.9|8534.8|8532|8547.2|8544|8530.2|8527|2644
1668453600000|2022-11-14 19:20:00|8535.3|8531.5|8538.2|8534.4|8543.2|8539.9|8527.2|8524|3507
1668453900000|2022-11-14 19:25:00|8537.7|8534.9|8524.4|8521.6|8539.8|8536.4|8515.8|8513|9602
1668454200000|2022-11-14 19:30:00|8525.4|8521.2|8497.1|8494.3|8531.7|8528.4|8488.6|8485.3|4444
1668454500000|2022-11-14 19:35:00|8497.6|8493.8|8481.4|8478.6|8498.6|8495.2|8474.9|8472.1|2826
1668454800000|2022-11-14 19:40:00|8480.9|8478.1|8481.3|8478.5|8492.9|8490.1|8476.9|8473.3|1416
1668455100000|2022-11-14 19:45:00|8480.9|8478.1|8486.9|8483.1|8489.9|8486.6|8480.9|8477.6|603
1668455400000|2022-11-14 19:50:00|8485.4|8482.6|8477.9|8474.1|8487.9|8485.1|8470.4|8467.1|1412
1668455700000|2022-11-14 19:55:00|8477.4|8474.6|8476.4|8473.6|8487.9|8485.1|8476|8473.2|633
1668456000000|2022-11-14 20:00:00|8476.3|8473.5|8476.9|8474.1|8484.9|8481.6|8474.9|8471.6|709
1668456300000|2022-11-14 20:05:00|8477.9|8474.6|8478|8475.2|8485|8482.1|8475.3|8470.1|505
1668456600000|2022-11-14 20:10:00|8478.4|8474.6|8470.8|8467|8480.4|8477.2|8467.8|8464.5|561
1668456900000|2022-11-14 20:15:00|8470.3|8467.5|8478.3|8474.5|8478.3|8475|8469.3|8466.5|498
1668457200000|2022-11-14 20:20:00|8477.8|8475|8482.2|8479.4|8484.2|8481.4|8472.2|8468.9|843
1668457500000|2022-11-14 20:25:00|8482.6|8478.8|8471.3|8468.5|8482.7|8479.4|8471.2|8467.9|1882
1668457800000|2022-11-14 20:30:00|8471.7|8467.9|8482.3|8479.5|8486.3|8482.9|8470.7|8467.5|1014
1668458100000|2022-11-14 20:35:00|8482.7|8478.9|8480.1|8477.3|8484.7|8480.9|8476.7|8473.5|622
1668458400000|2022-11-14 20:40:00|8480.7|8476.9|8483.6|8480.8|8487|8483.8|8479.1|8476.3|629
1668458700000|2022-11-14 20:45:00|8482.6|8479.8|8476.9|8474.1|8484.1|8480.8|8470.5|8467.7|1502
1668459000000|2022-11-14 20:50:00|8477.5|8473.7|8474.6|8470.8|8482|8478.7|8474.1|8470.8|1166
1668459300000|2022-11-14 20:55:00|8474|8471.2|8462.1|8459.3|8475|8471.8|8460.1|8456.9|1131
1668459600000|2022-11-14 21:00:00|8461.7|8458.9|8473.1|8469.3|8473.7|8470.9|8461.1|8457.9|785
1668459900000|2022-11-14 21:05:00|8473.6|8470.3|8461.4|8457.6|8473.6|8470.3|8460|8457.2|685
1668460200000|2022-11-14 21:10:00|8460.4|8457.7|8468.4|8465.6|8470.4|8467.2|8460|8456.7|792
1668460500000|2022-11-14 21:15:00|8469.4|8466.2|8464.5|8460.7|8469.5|8466.2|8461.1|8457.7|1094
1668460800000|2022-11-14 21:20:00|8463.2|8459.4|8463.1|8460.3|8466.5|8463.7|8462.1|8458.7|107
1668461100000|2022-11-14 21:25:00|8463.5|8459.7|8462.6|8459.8|8467.5|8464.2|8461.7|8458.3|137
1668461400000|2022-11-14 21:30:00|8463.2|8459.4|8462.6|8459.8|8465.6|8462.3|8460.6|8457.4|469
1668461700000|2022-11-14 21:35:00|8462.7|8459.9|8463.6|8459.8|8465.6|8462.8|8462.6|8458.9|107
1668462000000|2022-11-14 21:40:00|8463.1|8460.3|8464.6|8460.8|8466.6|8463.4|8462.6|8458.9|90
1668462300000|2022-11-14 21:45:00|8464.2|8461.4|8462.1|8459.3|8465.6|8462.1|8460.1|8457.3|156
1668462600000|2022-11-14 21:50:00|8462.2|8459.4|8461.1|8458.3|8463.6|8460.3|8460.1|8456.8|209
1668462900000|2022-11-14 21:55:00|8461.7|8457.9|8464.1|8461.3|8466.1|8462.3|8461.7|8457|171
1668466800000|2022-11-14 23:00:00|8471.1|8467.3|8475|8471.2|8484.6|8479.8|8469.6|8466.3|224
1668467100000|2022-11-14 23:05:00|8474.5|8471.7|8487.5|8483.7|8487.9|8484.2|8472.5|8469.7|122
1668467400000|2022-11-14 23:10:00|8487|8484.2|8482.4|8478.6|8488.5|8485.2|8478.6|8474.8|80
1668467700000|2022-11-14 23:15:00|8482.5|8478.7|8480.9|8477.1|8485.4|8482|8480.4|8477.1|37
1668468000000|2022-11-14 23:20:00|8481.4|8477.6|8483.8|8476|8493.2|8490.3|8477.2|8473.4|346
1668468300000|2022-11-14 23:25:00|8481.6|8477.8|8477.7|8473.9|8483.2|8479.1|8476.7|8473.3|128
1668468600000|2022-11-14 23:30:00|8477.3|8474.5|8474.8|8472|8479.1|8476|8474.8|8471.5|53
1668468900000|2022-11-14 23:35:00|8474.7|8471|8476.2|8473.4|8478.8|8475.4|8473.7|8470|62
1668469200000|2022-11-14 23:40:00|8476.7|8472.9|8470.2|8466.4|8478.6|8475.4|8469.2|8466|100
1668469500000|2022-11-14 23:45:00|8469.7|8466.9|8476.8|8473|8477.3|8473.5|8466.2|8463.4|105
1668469800000|2022-11-14 23:50:00|8476.3|8472.5|8470.3|8467.5|8476.3|8472.5|8469.3|8466.5|38
1668470100000|2022-11-14 23:55:00|8468.9|8466.5|8472.8|8470|8472.8|8470|8467.9|8464.6|171
1668470400000|2022-11-15 00:00:00|8472.4|8469.6|8479.8|8477|8479.8|8477|8472.4|8469.1|85
1668470700000|2022-11-15 00:05:00|8480.3|8476.5|8483.9|8481.1|8485.4|8482.1|8478.8|8475.5|95
1668471000000|2022-11-15 00:10:00|8484|8481.2|8487.4|8484.6|8488.4|8485.6|8481.5|8478.7|120
1668471300000|2022-11-15 00:15:00|8486.9|8483.6|8477.8|8475|8487.9|8484.1|8475.4|8472.1|165
1668471600000|2022-11-15 00:20:00|8478.4|8474.6|8478.8|8476|8480.3|8477|8477.9|8474.6|31
1668471900000|2022-11-15 00:25:00|8480.3|8476.5|8469.7|8466.9|8480.3|8476.5|8466.2|8463.4|291
1668472200000|2022-11-15 00:30:00|8470.2|8466.4|8467.7|8464.9|8470.2|8467.3|8467.1|8464.3|44
1668472500000|2022-11-15 00:35:00|8468.1|8464.3|8467.1|8463.3|8468.1|8464.3|8465.1|8461.9|62
1668472800000|2022-11-15 00:40:00|8467.2|8463.4|8470.2|8467.4|8472.7|8469.4|8467.2|8463.4|52
1668473100000|2022-11-15 00:45:00|8470.1|8467.3|8466.8|8463|8472.7|8469.4|8465.8|8463|50
1668473400000|2022-11-15 00:50:00|8466.2|8463.4|8470.2|8466.4|8472.3|8469|8465.8|8463|49
1668473700000|2022-11-15 00:55:00|8469.7|8466.9|8472.3|8468.5|8472.8|8469.5|8468.8|8465|60
1668474000000|2022-11-15 01:00:00|8471.9|8469.1|8490.7|8486.9|8491.3|8488|8471.4|8468.1|625
1668474300000|2022-11-15 01:05:00|8490.3|8486.5|8493.2|8489.4|8496.2|8492.9|8471.2|8467.5|301
1668474600000|2022-11-15 01:10:00|8492.6|8489.8|8481.2|8477.4|8494.1|8490.9|8477.7|8473.9|196
1668474900000|2022-11-15 01:15:00|8480.7|8477.9|8486.7|8482.9|8489.7|8486.5|8477.3|8473.9|168
1668475200000|2022-11-15 01:20:00|8486.2|8483.4|8481.7|8477.9|8491.2|8487.4|8475.2|8471.8|209
1668475500000|2022-11-15 01:25:00|8480.7|8476.9|8477.2|8474.4|8483.2|8479.9|8472.6|8469.3|143
1668475800000|2022-11-15 01:30:00|8476.7|8473.9|8477.2|8473.4|8482.7|8478.9|8469.2|8466.4|186
1668476100000|2022-11-15 01:35:00|8477.1|8473.3|8470.6|8466.8|8478.7|8475.4|8469.6|8466.3|152
1668476400000|2022-11-15 01:40:00|8469.6|8467.8|8483.6|8480.8|8484.1|8480.8|8454.1|8450.8|689
1668476700000|2022-11-15 01:45:00|8483.1|8479.3|8482.6|8479.8|8484|8480.8|8476.6|8473.2|160
1668477000000|2022-11-15 01:50:00|8481.6|8478.8|8496.7|8492.9|8503.6|8500.3|8480.6|8477.3|410
1668477300000|2022-11-15 01:55:00|8496.6|8492.8|8485.6|8481.8|8498.1|8495.3|8483|8479.8|149
1668477600000|2022-11-15 02:00:00|8484.6|8481.2|8486|8482.2|8487|8483.8|8478.2|8474.9|229
1668477900000|2022-11-15 02:05:00|8485.6|8482.8|8479.6|8475.8|8489.6|8486.2|8478|8475.2|141
1668478200000|2022-11-15 02:10:00|8480|8476.2|8479.9|8476.1|8481.9|8478.6|8475.5|8471.7|127
1668478500000|2022-11-15 02:15:00|8479.5|8476.7|8483|8480.2|8487|8483.6|8479.1|8476.2|129
1668478800000|2022-11-15 02:20:00|8484.4|8480.6|8484.4|8480.6|8487.4|8484.2|8482.4|8478.6|168
1668479100000|2022-11-15 02:25:00|8484|8481.2|8482|8478.2|8488.9|8485.6|8480.4|8477.2|58
1668479400000|2022-11-15 02:30:00|8481.5|8478.7|8480.5|8476.7|8484.5|8481.3|8474.5|8471.2|148
1668479700000|2022-11-15 02:35:00|8481|8477.7|8488.5|8485.7|8491|8487.2|8480.5|8477.2|345
1668480000000|2022-11-15 02:40:00|8489.1|8485.3|8495.1|8491.3|8498.1|8495.3|8485.5|8482.3|176
1668480300000|2022-11-15 02:45:00|8494.5|8491.7|8501.9|8498.1|8506|8502.8|8493.5|8490.2|445
1668480600000|2022-11-15 02:50:00|8501.5|8498.7|8504.4|8501.6|8506.4|8503.1|8498.4|8495.1|166
1668480900000|2022-11-15 02:55:00|8503.8|8501|8519.5|8516.7|8519.5|8516.7|8503.4|8499.6|321
1668481200000|2022-11-15 03:00:00|8520.5|8515.7|8520.5|8517.7|8525.9|8522.1|8516.6|8513.2|287
1668481500000|2022-11-15 03:05:00|8520|8516.7|8524.5|8521.7|8525|8522.1|8518.4|8514.7|203
1668481800000|2022-11-15 03:10:00|8525|8521.2|8509.4|8505.6|8525.9|8522.7|8509.4|8505.6|253
1668482100000|2022-11-15 03:15:00|8509.9|8506.6|8500.3|8497.5|8511.8|8508.6|8499.3|8496|775
1668482400000|2022-11-15 03:20:00|8501.3|8497|8507.3|8504.5|8510.7|8507.5|8500.3|8496.5|252
1668482700000|2022-11-15 03:25:00|8506.3|8503.5|8508.8|8505|8510.8|8507.5|8506.3|8503|68
1668483000000|2022-11-15 03:30:00|8508.7|8504.9|8496.3|8493.5|8509.2|8506.4|8495.8|8492.4|146
1668483300000|2022-11-15 03:35:00|8496.2|8493.4|8498.3|8494.5|8502.8|8499.5|8495.2|8492|256
1668483600000|2022-11-15 03:40:00|8497.8|8495|8494.3|8490.5|8498.8|8496|8492.3|8487.6|108
1668483900000|2022-11-15 03:45:00|8493.3|8490.4|8498.3|8494.5|8499.9|8496.5|8492.3|8489.1|59
1668484200000|2022-11-15 03:50:00|8497.8|8495|8493.3|8490.5|8498.3|8495.5|8491.3|8488.1|70
1668484500000|2022-11-15 03:55:00|8493.8|8490|8494.3|8490.5|8495.8|8493|8491.8|8488.5|96
1668484800000|2022-11-15 04:00:00|8494.8|8491|8495.3|8492.5|8496.8|8494|8493.2|8489.5|91
1668485100000|2022-11-15 04:05:00|8495.8|8492|8492.3|8489.5|8498.7|8495.4|8491.3|8488|195
1668485400000|2022-11-15 04:10:00|8492.7|8488.9|8484.2|8481.4|8494.3|8490.9|8482.7|8479.4|195
1668485700000|2022-11-15 04:15:00|8484.6|8480.8|8485.2|8482.4|8486.6|8482.9|8482.2|8478.9|76
1668486000000|2022-11-15 04:20:00|8485.7|8481.9|8488.2|8484.4|8490.2|8486.4|8484.2|8480.9|62
1668486300000|2022-11-15 04:25:00|8488.6|8485.4|8486.7|8482.9|8488.6|8485.4|8483.7|8480.4|35
1668486600000|2022-11-15 04:30:00|8486.2|8483.4|8486.2|8482.4|8488.2|8484.8|8484.2|8481.4|124
1668486900000|2022-11-15 04:35:00|8485.7|8482.9|8484.1|8480.3|8486.2|8483.4|8482.7|8479.9|57
1668487200000|2022-11-15 04:40:00|8483.7|8480.9|8484.1|8480.3|8488.2|8485.3|8480.7|8477.3|138
1668487500000|2022-11-15 04:45:00|8483.7|8480.9|8481|8478.2|8484.6|8481.3|8480|8476.8|124
1668487800000|2022-11-15 04:50:00|8481.5|8477.7|8480.5|8477.7|8481.5|8478.2|8479.6|8476.2|37
1668488100000|2022-11-15 04:55:00|8480.6|8477.8|8481.5|8477.7|8482.5|8479.2|8479|8475.7|65
1668488400000|2022-11-15 05:00:00|8481|8478.2|8480.6|8477.8|8484|8480.8|8480|8476.7|87
1668488700000|2022-11-15 05:05:00|8481.1|8477.3|8484|8481.2|8485|8481.8|8475|8471.8|108
1668489000000|2022-11-15 05:10:00|8484.1|8481.3|8484.6|8480.8|8489|8485.7|8483.6|8480.7|111
1668489300000|2022-11-15 05:15:00|8485|8481.2|8487|8483.2|8488.5|8485.2|8484|8480.7|33
1668489600000|2022-11-15 05:20:00|8486.5|8483.7|8484|8480.2|8486.5|8483.7|8480.4|8477.6|61
1668489900000|2022-11-15 05:25:00|8483.5|8480.7|8485|8482.2|8485.5|8482.2|8480|8476.7|62
1668490200000|2022-11-15 05:30:00|8485.5|8481.7|8470.5|8467.7|8490.4|8486.6|8468|8464.6|364
1668490500000|2022-11-15 05:35:00|8471|8468.2|8472.5|8468.7|8474|8471.1|8468|8464.2|204
1668490800000|2022-11-15 05:40:00|8472|8469.2|8472|8468.2|8477.4|8474.2|8468|8464.6|471
1668491100000|2022-11-15 05:45:00|8471|8467.7|8462|8458.2|8472|8468.7|8457|8453.6|448
1668491400000|2022-11-15 05:50:00|8461|8459.2|8460.5|8456.7|8468|8464.6|8458|8454.7|260
1668491700000|2022-11-15 05:55:00|8460|8457.2|8464.9|8462.1|8466.9|8463.6|8458.4|8455.1|109
1668492000000|2022-11-15 06:00:00|8465.4|8461.6|8455.4|8451.6|8465.4|8462.1|8452.9|8450.1|483
1668492300000|2022-11-15 06:05:00|8454.8|8452|8460.9|8457.1|8465.4|8462.1|8454.4|8451.1|177
1668492600000|2022-11-15 06:10:00|8460.4|8457.6|8472.4|8468.6|8473.4|8470.1|8458.9|8455.6|209
1668492900000|2022-11-15 06:15:00|8471.9|8469.1|8466.9|8464.1|8476.5|8473.7|8464.4|8461.1|295
1668493200000|2022-11-15 06:20:00|8467.4|8463.6|8476.3|8472.5|8476.8|8473.1|8460.8|8457.5|372
1668493500000|2022-11-15 06:25:00|8475.8|8472|8474.8|8472|8479.4|8475.6|8469.8|8466|241
1668493800000|2022-11-15 06:30:00|8475.4|8471.6|8475.8|8473|8478.3|8475|8472.8|8469|124
1668494100000|2022-11-15 06:35:00|8476.3|8472.5|8472.8|8469|8479.3|8476|8471.8|8468.5|124
1668494400000|2022-11-15 06:40:00|8472.9|8469.1|8474.2|8470.4|8476.8|8473.5|8465.8|8462.5|185
1668494700000|2022-11-15 06:45:00|8473.8|8471|8482.8|8480|8484.8|8481|8464.8|8461.5|151
1668495000000|2022-11-15 06:50:00|8483.2|8479.4|8511.9|8508.1|8515.3|8512.5|8482.8|8479.4|633
1668495300000|2022-11-15 06:55:00|8512.3|8508.5|8512.9|8510.1|8514.4|8511.1|8507.4|8504.1|247
1668495600000|2022-11-15 07:00:00|8513.3|8509.5|8524.3|8520.5|8525.3|8522|8506.8|8503.4|567
1668495900000|2022-11-15 07:05:00|8523.3|8519.5|8513.8|8511|8524.9|8521.5|8510.8|8507.5|390
1668496200000|2022-11-15 07:10:00|8514.4|8510.6|8516.8|8514|8523.3|8520|8509.8|8506.5|348
1668496500000|2022-11-15 07:15:00|8517.8|8515|8513.7|8509.9|8518.3|8515|8511.3|8507.9|138
1668496800000|2022-11-15 07:20:00|8513.3|8510.5|8517.8|8515|8521.2|8517.9|8511.8|8508.5|286
1668497100000|2022-11-15 07:25:00|8518.3|8514.5|8516.3|8512.5|8521.8|8518.5|8512.3|8509|280
1668497400000|2022-11-15 07:30:00|8515.7|8512.9|8513.3|8510.5|8524.8|8521.6|8503.8|8500.5|454
1668497700000|2022-11-15 07:35:00|8512.7|8509.5|8495.2|8491.4|8512.8|8510|8494.2|8490.9|502
1668498000000|2022-11-15 07:40:00|8494.7|8491.9|8502.6|8499.8|8508.7|8505.3|8491.6|8488.3|474
1668498300000|2022-11-15 07:45:00|8503.1|8499.3|8502.6|8499.8|8516.2|8512.8|8499.6|8496.4|603
1668498600000|2022-11-15 07:50:00|8503.2|8499.4|8496.6|8492.8|8511.1|8507.8|8492.6|8489.3|322
1668498900000|2022-11-15 07:55:00|8496.1|8492.3|8477.5|8474.7|8498|8494.7|8476|8473.2|641
1668499200000|2022-11-15 08:00:00|8478|8474.2|8469.5|8466.7|8485.1|8481.7|8469.5|8466.7|551
1668499500000|2022-11-15 08:05:00|8470|8466.2|8468.5|8464.7|8476|8473.2|8458.9|8455.6|1031
1668499800000|2022-11-15 08:10:00|8468|8465.2|8470.6|8466.8|8479.5|8476.7|8461.5|8458.1|539
1668500100000|2022-11-15 08:15:00|8471|8467.2|8483.6|8480.8|8491|8487.2|8461|8457.7|659
1668500400000|2022-11-15 08:20:00|8484.6|8481.8|8466.5|8463.7|8486|8482.8|8463.5|8460.2|555
1668500700000|2022-11-15 08:25:00|8466.4|8463.6|8470.9|8467.1|8478|8474.7|8453.5|8450.2|1867
1668501000000|2022-11-15 08:30:00|8470.4|8467.6|8480.6|8477.8|8483|8479.8|8456.5|8453.7|726
1668501300000|2022-11-15 08:35:00|8482|8478.2|8445.5|8442.7|8482|8478.2|8434|8431.1|1413
1668501600000|2022-11-15 08:40:00|8444.5|8441.7|8463.4|8460.6|8464|8460.6|8438|8434.7|587
1668501900000|2022-11-15 08:45:00|8463.5|8460.7|8474.1|8470.3|8476|8472.7|8457.4|8454.2|599
1668502200000|2022-11-15 08:50:00|8473.6|8470.8|8468.6|8465.8|8484.5|8481.2|8459.5|8456.2|531
1668502500000|2022-11-15 08:55:00|8469.5|8466.7|8437.4|8434.6|8480.1|8476.8|8436.4|8433.2|697
1668502800000|2022-11-15 09:00:00|8438|8435.2|8458.8|8455|8458.8|8455.6|8420.3|8417|1873
1668503100000|2022-11-15 09:05:00|8458.3|8454.5|8446.3|8443.5|8468.8|8465.5|8443.3|8440.5|827
1668503400000|2022-11-15 09:10:00|8446.9|8443.1|8407.8|8405|8454.8|8451.5|8401.7|8398.5|2235
1668503700000|2022-11-15 09:15:00|8408.2|8405.4|8412.7|8408.9|8416.7|8413.4|8394.1|8390.9|1262
1668504000000|2022-11-15 09:20:00|8412.2|8408.4|8421.1|8417.3|8429.7|8426.4|8409.7|8406.3|598
1668504300000|2022-11-15 09:25:00|8420.6|8417.8|8411.1|8408.3|8428.7|8425.3|8409.1|8405.9|347
1668504600000|2022-11-15 09:30:00|8411.2|8408.4|8370|8367.2|8412.1|8408.8|8366|8362.7|2044
1668504900000|2022-11-15 09:35:00|8369.6|8366.2|8368.5|8365.7|8375.5|8372.2|8360.9|8357.6|1181
1668505200000|2022-11-15 09:40:00|8368|8365.2|8378.4|8374.6|8379.4|8376.1|8359.5|8356.7|868
1668505500000|2022-11-15 09:45:00|8377.9|8374.1|8390|8387.2|8390.5|8387.2|8367.9|8364.6|746
1668505800000|2022-11-15 09:50:00|8390.1|8387.3|8425.1|8421.3|8431.1|8427.8|8388|8384.8|1293
1668506100000|2022-11-15 09:55:00|8424.1|8421.8|8424.1|8421.3|8429.6|8426.3|8420.1|8416.8|513
1668506400000|2022-11-15 10:00:00|8427.5|8423.7|8417.5|8413.7|8431.5|8428.3|8405|8401.7|682
1668506700000|2022-11-15 10:05:00|8417|8414.2|8417.5|8414.7|8425.5|8422.2|8405|8401.2|592
1668507000000|2022-11-15 10:10:00|8418|8415.2|8414.9|8412.1|8422.4|8419.2|8409|8405.7|493
1668507300000|2022-11-15 10:15:00|8415.4|8412.6|8405.9|8402.1|8417.5|8414.2|8401.9|8398.6|682
1668507600000|2022-11-15 10:20:00|8404.9|8401.6|8411.4|8408.6|8421.5|8418.2|8401.4|8398.1|424
1668507900000|2022-11-15 10:25:00|8411|8408.2|8434.5|8430.7|8434.5|8431.2|8409|8405.6|473
1668508200000|2022-11-15 10:30:00|8434.1|8431.3|8430|8427.2|8438.1|8434.7|8417|8414.2|804
1668508500000|2022-11-15 10:35:00|8429.6|8426.2|8446|8443.2|8449.6|8446.2|8428|8424.8|671
1668508800000|2022-11-15 10:40:00|8445.6|8442.8|8456|8452.2|8457|8453.7|8438|8434.8|562
1668509100000|2022-11-15 10:45:00|8455.5|8452.7|8470|8467.2|8480|8477.2|8453.5|8450.2|1270
1668509400000|2022-11-15 10:50:00|8469.5|8465.7|8463.6|8460.8|8469.6|8466.2|8452.9|8449.6|1007
1668509700000|2022-11-15 10:55:00|8464|8461.2|8458.9|8455.1|8465.5|8462.2|8449.9|8446.7|472
1668510000000|2022-11-15 11:00:00|8459.9|8457.1|8451.9|8449.1|8462.4|8459.1|8443.9|8440.7|369
1668510300000|2022-11-15 11:05:00|8452.4|8448.6|8493.5|8490.7|8493.5|8490.7|8450.5|8447.7|627
1668510600000|2022-11-15 11:10:00|8493|8490.2|8484.5|8480.7|8494.5|8491.2|8472|8469.2|1174
1668510900000|2022-11-15 11:15:00|8484.1|8481.3|8473.1|8469.3|8490.2|8487.4|8472|8468.3|501
1668511200000|2022-11-15 11:20:00|8472.6|8469.8|8484.2|8481.4|8484.6|8481.8|8471.6|8468.3|571
1668511500000|2022-11-15 11:25:00|8484.7|8480.9|8493.1|8489.3|8495.6|8492.4|8484.2|8480.9|485
1668511800000|2022-11-15 11:30:00|8492.6|8488.8|8490.1|8487.3|8503.6|8500.3|8489.1|8485.9|577
1668512100000|2022-11-15 11:35:00|8490.6|8486.8|8483.7|8480.9|8494.1|8490.3|8481.1|8477.8|347
1668512400000|2022-11-15 11:40:00|8482.1|8479.3|8478|8474.2|8482.7|8479.3|8470|8466.8|526
1668512700000|2022-11-15 11:45:00|8477|8473.8|8490.1|8487.3|8497.6|8494.8|8477|8473.8|388
1668513000000|2022-11-15 11:50:00|8490.6|8486.8|8505.2|8502.4|8506.2|8502.9|8487.1|8483.8|573
1668513300000|2022-11-15 11:55:00|8505.7|8501.9|8481.6|8477.8|8509.2|8506.4|8479.6|8476.8|528
1668513600000|2022-11-15 12:00:00|8482.1|8479.3|8471.6|8467.8|8484.6|8481.3|8468.1|8464.8|566
1668513900000|2022-11-15 12:05:00|8471.1|8468.3|8473|8470.2|8483.1|8480.3|8469.1|8466.3|685
1668514200000|2022-11-15 12:10:00|8472.6|8468.8|8469.8|8467|8486.6|8483.3|8465.8|8462.5|952
1668514500000|2022-11-15 12:15:00|8469.3|8466.5|8475.3|8471.5|8479.2|8476|8465.8|8462.6|419
1668514800000|2022-11-15 12:20:00|8474.8|8472|8448.2|8445.4|8476.3|8472.9|8447.7|8444.4|899
1668515100000|2022-11-15 12:25:00|8448.7|8445.9|8462.2|8459.4|8471.7|8468.9|8447.7|8444.4|591
1668515400000|2022-11-15 12:30:00|8463.2|8460.4|8464.6|8461.8|8470.6|8467.8|8460.7|8457.4|372
1668515700000|2022-11-15 12:35:00|8466.2|8463.4|8471.2|8467.4|8480.1|8476.8|8463.7|8460.9|363
1668516000000|2022-11-15 12:40:00|8470.7|8468.4|8475.2|8472.4|8476.6|8473.3|8463.6|8460.8|295
1668516300000|2022-11-15 12:45:00|8475.6|8471.8|8477.1|8473.3|8494.3|8491|8470.6|8467.4|1708
1668516600000|2022-11-15 12:50:00|8476.6|8473.8|8464.6|8461.8|8480.2|8476.9|8464.6|8461.4|1232
1668516900000|2022-11-15 12:55:00|8464.7|8461.9|8464.6|8461.8|8473.6|8470.4|8456.2|8453.4|596
1668517200000|2022-11-15 13:00:00|8465.2|8461.4|8489.2|8486.4|8491.2|8487.9|8465.2|8461.4|1627
1668517500000|2022-11-15 13:05:00|8490.2|8487|8487.6|8484.8|8497.2|8493.9|8484.7|8481.9|1407
1668517800000|2022-11-15 13:10:00|8488.1|8484.3|8464.1|8461.3|8493.1|8489.9|8462.1|8458.8|970
1668518100000|2022-11-15 13:15:00|8463.6|8460.8|8467.1|8463.3|8475.1|8471.8|8455.6|8452.3|580
1668518400000|2022-11-15 13:20:00|8466.6|8463.8|8438.4|8434.6|8467.1|8463.8|8435.4|8432.6|2698
1668518700000|2022-11-15 13:25:00|8438|8434.2|8440.9|8437.1|8442.9|8439.6|8427|8423.2|1754
1668519000000|2022-11-15 13:30:00|8440.4|8437.6|8507|8503.2|8519|8515.7|8439.9|8436.1|4579
1668519300000|2022-11-15 13:35:00|8506.5|8503.7|8486|8482.2|8511.5|8508.2|8482|8478.2|1674
1668519600000|2022-11-15 13:40:00|8485.5|8482.7|8450.9|8448.1|8485.6|8482.7|8439.4|8436.1|2543
1668519900000|2022-11-15 13:45:00|8451.4|8447.6|8452.4|8449.6|8459.4|8456.1|8441.9|8439.1|1142
1668520200000|2022-11-15 13:50:00|8452.3|8449.5|8440.9|8437.1|8454.9|8451.6|8418.3|8415|3416
1668520500000|2022-11-15 13:55:00|8440.4|8437.6|8445.8|8442|8452.9|8449.6|8430.3|8427.5|2454
1668520800000|2022-11-15 14:00:00|8445.3|8442.5|8444.2|8441.4|8449.8|8447|8407.7|8404.4|4467
1668521100000|2022-11-15 14:05:00|8443.7|8440.9|8462.8|8459|8464.8|8462|8430.8|8428|3251
1668521400000|2022-11-15 14:10:00|8462.4|8459.6|8477.4|8474.6|8487|8483.7|8459.4|8456.6|3154
1668521700000|2022-11-15 14:15:00|8479|8475.2|8460.8|8458|8483|8479.6|8460.4|8457|1882
1668522000000|2022-11-15 14:20:00|8460.4|8457.6|8478.9|8475.1|8481.4|8478|8459.9|8456.1|1717
1668522300000|2022-11-15 14:25:00|8478.4|8475.6|8473.4|8469.6|8481.4|8478.1|8457.4|8454.6|1491
1668522600000|2022-11-15 14:30:00|8472.9|8470.1|8431.3|8427.5|8476.4|8473.1|8420.3|8416.9|2206
1668522900000|2022-11-15 14:35:00|8430.8|8427|8426.7|8422.9|8440.8|8438|8417.3|8414.5|1883
1668523200000|2022-11-15 14:40:00|8426.2|8423.4|8413.6|8409.8|8430.7|8427.4|8409.1|8405.8|2346
1668523500000|2022-11-15 14:45:00|8413.1|8409.3|8436.1|8433.3|8437.6|8433.8|8403.5|8400.2|2421
1668523800000|2022-11-15 14:50:00|8436.6|8432.8|8439.1|8436.3|8461.1|8457.8|8420.5|8417.7|3129
1668524100000|2022-11-15 14:55:00|8440|8437.2|8445.7|8441.9|8458.6|8455.3|8433.5|8430.7|2089
1668524400000|2022-11-15 15:00:00|8446.6|8443.8|8460.6|8457.8|8470.1|8466.8|8426.1|8423.2|2423
1668524700000|2022-11-15 15:05:00|8461.6|8458.4|8462.1|8459.3|8465.1|8461.8|8437.5|8433.7|2102
1668525000000|2022-11-15 15:10:00|8462.5|8458.7|8465.7|8462.9|8473.7|8470.8|8445.1|8441.8|1836
1668525300000|2022-11-15 15:15:00|8466.1|8463.3|8466.6|8463.8|8483.7|8480.9|8462.1|8458.3|2249
1668525600000|2022-11-15 15:20:00|8466.1|8462.8|8477.8|8475|8487.2|8483.9|8464.1|8460.8|1791
1668525900000|2022-11-15 15:25:00|8478.3|8474.5|8463.1|8460.3|8483.7|8480.4|8461.2|8458.4|1126
1668526200000|2022-11-15 15:30:00|8462.7|8459.9|8463.2|8460.4|8480.2|8476.9|8456.7|8453.9|1130
1668526500000|2022-11-15 15:35:00|8463.1|8460.3|8449.2|8446.4|8466.7|8463.4|8433.7|8430.4|2325
1668526800000|2022-11-15 15:40:00|8448.7|8445.9|8454.3|8450.5|8467.3|8464|8436.6|8433.3|1333
1668527100000|2022-11-15 15:45:00|8454.7|8450.9|8446|8443.2|8470.9|8467.5|8442|8438.7|5339
1668527400000|2022-11-15 15:50:00|8445.6|8441.8|8458.1|8455.3|8460.1|8456.8|8428.5|8425.2|2263
1668527700000|2022-11-15 15:55:00|8457.6|8454.8|8449.1|8445.3|8467.1|8463.8|8445.6|8441.8|1381
1668528000000|2022-11-15 16:00:00|8448.7|8445.9|8500.8|8498|8503.3|8500|8444.6|8441.8|3074
1668528300000|2022-11-15 16:05:00|8501.3|8497.5|8496.9|8494.1|8520.9|8517.1|8494.3|8491.1|4547
1668528600000|2022-11-15 16:10:00|8497.3|8493.5|8492.7|8489.9|8508.8|8505.4|8480.7|8477.9|1881
1668528900000|2022-11-15 16:15:00|8492.2|8489.4|8495.2|8491.4|8501.2|8497.9|8488.2|8484.9|797
1668529200000|2022-11-15 16:20:00|8494.7|8491.9|8558.2|8554.4|8565.2|8561.9|8494.2|8491.4|3925
1668529500000|2022-11-15 16:25:00|8557.7|8554.9|8559.8|8556|8577.1|8573.9|8531.2|8527.9|3013
1668529800000|2022-11-15 16:30:00|8558.7|8555.9|8577.2|8573.4|8577.2|8574|8548.2|8545.4|1974
1668530100000|2022-11-15 16:35:00|8576.7|8573.9|8571.3|8567.5|8582.8|8579.5|8557.2|8553.9|2063
1668530400000|2022-11-15 16:40:00|8570.7|8567.9|8554.8|8552|8580.3|8576.5|8544.3|8541.5|1877
1668530700000|2022-11-15 16:45:00|8555.3|8551.5|8574.7|8571.9|8575.3|8572.5|8554.8|8551.5|1075
1668531000000|2022-11-15 16:50:00|8574.3|8571.5|8561.3|8557.5|8584.3|8581.5|8560.7|8557.4|823
1668531300000|2022-11-15 16:55:00|8560.7|8557.9|8560.7|8557.9|8572.3|8569|8555.7|8552.9|543
1668531600000|2022-11-15 17:00:00|8561.2|8557.4|8535.6|8531.8|8565.7|8562.5|8533.1|8529.8|1623
1668531900000|2022-11-15 17:05:00|8535.1|8531.3|8538.9|8536.1|8543.4|8540.1|8528|8524.8|1676
1668532200000|2022-11-15 17:10:00|8537.9|8535.1|8551.5|8548.7|8553.9|8550.7|8533.3|8530|1312
1668532500000|2022-11-15 17:15:00|8552.5|8549.1|8558.5|8555.7|8561|8557.7|8533.4|8530.1|676
1668532800000|2022-11-15 17:20:00|8558|8554.7|8571.5|8567.7|8571.9|8569.1|8557.5|8554.7|664
1668533100000|2022-11-15 17:25:00|8571|8568.2|8565.4|8562.6|8580|8577.2|8562.9|8560.1|756
1668533400000|2022-11-15 17:30:00|8565.9|8563.1|8595.5|8592.7|8600|8597.2|8564.9|8561.6|1262
1668533700000|2022-11-15 17:35:00|8596|8592.2|8604.6|8600.8|8608.1|8604.3|8595|8592.2|1575
1668534000000|2022-11-15 17:40:00|8604.1|8601.3|8595|8591.2|8606.6|8603.2|8589.5|8586.2|942
1668534300000|2022-11-15 17:45:00|8594.6|8591.8|8612.1|8608.3|8612.1|8608.8|8582|8578.7|1074
1668534600000|2022-11-15 17:50:00|8612.3|8609.3|8615.6|8611.8|8619.6|8616.2|8602.6|8599.2|1394
1668534900000|2022-11-15 17:55:00|8616|8612.2|8656.1|8652.3|8659.6|8656.8|8613.1|8610.3|3879
1668535200000|2022-11-15 18:00:00|8656.2|8652.4|8653.2|8649.4|8660.6|8657.8|8635.2|8632.4|2118
1668535500000|2022-11-15 18:05:00|8653.7|8649.9|8682.8|8680|8687.8|8684.6|8652.2|8649|2444
1668535800000|2022-11-15 18:10:00|8683.4|8680.6|8650.2|8646.4|8687.3|8684.5|8649.2|8646|1704
1668536100000|2022-11-15 18:15:00|8649.2|8646|8644.6|8641.8|8659.7|8656.4|8644.6|8641.3|1297
1668536400000|2022-11-15 18:20:00|8645.1|8642.3|8636.7|8633.9|8653.1|8650.3|8617.6|8614.3|2398
1668536700000|2022-11-15 18:25:00|8635.7|8632.9|8697.9|8695.1|8698.4|8695.6|8635.2|8631.9|4467
1668537000000|2022-11-15 18:30:00|8698.4|8694.6|8798.3|8794.5|8800.3|8797.1|8680.7|8677.4|8688
1668537300000|2022-11-15 18:35:00|8797.7|8794.9|8785.6|8781.8|8810.6|8807.7|8761.9|8758.6|5808
1668537600000|2022-11-15 18:40:00|8785.1|8782.3|8735|8732.2|8795.5|8791.7|8715.6|8711.9|5482
1668537900000|2022-11-15 18:45:00|8735.5|8731.7|8727.6|8723.8|8743.6|8740.3|8714.5|8710.8|1999
1668538200000|2022-11-15 18:50:00|8727|8724.2|8707.8|8704|8734|8730.7|8705.4|8702.1|1907
1668538500000|2022-11-15 18:55:00|8707.2|8704.4|8694.7|8690.9|8713.3|8710.1|8687.7|8684.4|1881
1668538800000|2022-11-15 19:00:00|8694.2|8691.4|8723|8720.2|8733.5|8730.3|8692.2|8688.9|4720
1668539100000|2022-11-15 19:05:00|8724.5|8720.7|8746.5|8743.7|8759|8756.2|8724.2|8720.7|4852
1668539400000|2022-11-15 19:10:00|8747|8743.2|8703.8|8700|8751.5|8747.8|8670.2|8666.4|5508
1668539700000|2022-11-15 19:15:00|8702.8|8700.5|8702.2|8699.4|8728.8|8725.5|8683.7|8680.9|3217
1668540000000|2022-11-15 19:20:00|8702.7|8698.9|8670.2|8667.4|8708.8|8705.5|8668.7|8664.9|4843
1668540300000|2022-11-15 19:25:00|8670.6|8666.8|8635.2|8632.4|8688.3|8685|8618.3|8615|10782
1668540600000|2022-11-15 19:30:00|8634.8|8631|8606.6|8602.8|8636.7|8633.4|8599.6|8596.8|2813
1668540900000|2022-11-15 19:35:00|8606.1|8603.3|8615.6|8611.8|8617.1|8613.8|8600.6|8597.3|833
1668541200000|2022-11-15 19:40:00|8616.6|8612.8|8627.1|8624.3|8629.5|8626.3|8612.5|8608.8|636
1668541500000|2022-11-15 19:45:00|8627.5|8623.7|8614.1|8611.3|8630.6|8627.3|8613.6|8610.3|971
1668541800000|2022-11-15 19:50:00|8613.1|8610.3|8583.2|8579.4|8616.2|8612.9|8578.2|8574.9|1409
1668542100000|2022-11-15 19:55:00|8582.3|8579.5|8608.2|8605.4|8609.7|8606.4|8581.3|8577.9|566
1668542400000|2022-11-15 20:00:00|8608.7|8604.9|8604.7|8600.9|8614.2|8610.9|8602.7|8599.4|405
1668542700000|2022-11-15 20:05:00|8604.2|8601.4|8598.7|8594.9|8606.7|8603.3|8592.2|8588.9|446
1668543000000|2022-11-15 20:10:00|8598.2|8595.4|8603.2|8599.4|8607.7|8604.4|8596.6|8593.3|320
1668543300000|2022-11-15 20:15:00|8602.7|8599.9|8603.6|8599.8|8612.6|8609.4|8602.7|8599.4|289
1668543600000|2022-11-15 20:20:00|8602.6|8598.8|8608.8|8605|8610.6|8607.8|8600.2|8597.3|466
1668543900000|2022-11-15 20:25:00|8609.2|8605.4|8624.7|8621.9|8624.7|8621.9|8606.7|8603.5|823
1668544200000|2022-11-15 20:30:00|8624.2|8621.4|8613.7|8610.9|8624.7|8621.4|8613.7|8610.4|223
1668544500000|2022-11-15 20:35:00|8614.2|8610.4|8615.7|8611.9|8621.7|8618.4|8611.2|8607.9|160
1668544800000|2022-11-15 20:40:00|8615.2|8612.4|8615.7|8611.9|8618.7|8615.9|8612.7|8609.4|102
1668545100000|2022-11-15 20:45:00|8615.2|8612.4|8611.2|8608.4|8616.7|8613.4|8608.2|8604.9|253
1668545400000|2022-11-15 20:50:00|8611.7|8607.9|8615.7|8611.9|8617.2|8613.9|8606.2|8602.9|481
1668545700000|2022-11-15 20:55:00|8615.2|8612.4|8621.8|8618|8627.1|8624|8609.8|8606.5|742
1668546000000|2022-11-15 21:00:00|8621.3|8618.5|8627.8|8625|8629.8|8626.4|8619.3|8616|274
1668546300000|2022-11-15 21:05:00|8627.3|8624.5|8625.2|8622.4|8627.3|8624.5|8618.1|8614.8|516
1668546600000|2022-11-15 21:10:00|8625.7|8621.9|8622.6|8618.8|8626.2|8622.8|8615.1|8611.8|458
1668546900000|2022-11-15 21:15:00|8622.1|8619.3|8625.5|8621.7|8629.5|8626.3|8622.1|8618.3|232
1668547200000|2022-11-15 21:20:00|8625.1|8622.3|8628.5|8625.7|8631.5|8628.3|8624.6|8620.8|184
1668547500000|2022-11-15 21:25:00|8628.1|8625.3|8637|8629.2|8640|8634.3|8621|8617.7|527
1668547800000|2022-11-15 21:30:00|8636.1|8628.3|8627.5|8623.7|8652.5|8644.7|8627.5|8623.7|511
1668548100000|2022-11-15 21:35:00|8628|8625.2|8616.5|8612.7|8632.9|8627.7|8616.5|8612.7|249
1668548400000|2022-11-15 21:40:00|8616.4|8612.6|8624.5|8621.7|8625|8621.7|8614.5|8611.1|303
1668548700000|2022-11-15 21:45:00|8624|8621.2|8622.9|8619.1|8624.5|8621.2|8613|8609.7|107
1668549000000|2022-11-15 21:50:00|8622.4|8619.6|8630.5|8626.7|8632|8628.2|8622.4|8618.7|118
1668549300000|2022-11-15 21:55:00|8629.5|8625.7|8625|8617.2|8629.9|8626.1|8620.9|8616.7|128
1668553200000|2022-11-15 23:00:00|8629|8625.2|8657.8|8654|8665.2|8657.4|8626.2|8621.7|381
1668553500000|2022-11-15 23:05:00|8657.4|8654.6|8663.8|8661|8665.3|8662|8656.3|8653.5|245
1668553800000|2022-11-15 23:10:00|8664.3|8660.5|8682.8|8679|8682.8|8679.6|8663.8|8660.5|182
1668554100000|2022-11-15 23:15:00|8682.3|8678.5|8675.2|8671.4|8688.8|8685.5|8663.8|8660.5|286
1668554400000|2022-11-15 23:20:00|8674.8|8672|8661.8|8658|8681.1|8677.5|8661.8|8658|137
1668554700000|2022-11-15 23:25:00|8661.3|8658.5|8660.3|8656.5|8665.8|8662.5|8659.3|8655.9|67
1668555000000|2022-11-15 23:30:00|8659.9|8657.1|8673.8|8670|8674.3|8670.5|8658.8|8655|108
1668555300000|2022-11-15 23:35:00|8673.4|8670.6|8679.4|8675.6|8681.9|8678.7|8673.3|8670.5|163
1668555600000|2022-11-15 23:40:00|8678.9|8676.1|8675.4|8672.6|8683|8679.7|8675.4|8672.1|86
1668555900000|2022-11-15 23:45:00|8675.9|8672.1|8666.9|8663.1|8675.9|8672.1|8662.4|8658.6|88
1668556200000|2022-11-15 23:50:00|8668.4|8664.6|8669.9|8667.1|8670.4|8667.6|8668.4|8664.6|29
1668556500000|2022-11-15 23:55:00|8670.4|8666.6|8669.4|8665.6|8671.9|8668.6|8667.4|8664.1|35
1668556800000|2022-11-16 00:00:00|8670.4|8666.6|8661.4|8657.6|8670.4|8667.1|8656.4|8653.1|89
1668557100000|2022-11-16 00:05:00|8661.9|8658.1|8659.4|8656.6|8671.8|8668|8646.9|8643.1|252
1668557400000|2022-11-16 00:10:00|8659.9|8656.1|8652.9|8649.1|8661.3|8657.5|8645.3|8642|163
1668557700000|2022-11-16 00:15:00|8652.4|8648.6|8651.8|8648|8668.8|8665|8646.8|8643|319
1668558000000|2022-11-16 00:20:00|8651.9|8648.1|8657.3|8653.5|8660.3|8656.5|8651.9|8648.1|87
1668558300000|2022-11-16 00:25:00|8656.8|8654|8657.4|8653.6|8659.4|8656.1|8655.3|8652.5|24
1668558600000|2022-11-16 00:30:00|8656.9|8654.1|8656.8|8653|8663.3|8659.5|8648.8|8645|184
1668558900000|2022-11-16 00:35:00|8657.3|8653.5|8658.8|8656|8659.2|8656|8653.8|8648.6|79
1668559200000|2022-11-16 00:40:00|8658.4|8655.6|8656.3|8652.5|8659.3|8656|8655.8|8652.5|66
1668559500000|2022-11-16 00:45:00|8655.8|8653|8650.7|8646.9|8657.3|8653.5|8649.8|8646.4|62
1668559800000|2022-11-16 00:50:00|8651.2|8647.4|8648.3|8644.5|8651.7|8647.9|8646.7|8643.5|90
1668560100000|2022-11-16 00:55:00|8647.8|8644|8649.7|8645.9|8650.7|8647.4|8647.3|8643.9|40
1668560400000|2022-11-16 01:00:00|8650.2|8646.9|8625.6|8622.8|8654.7|8650.9|8620.6|8617.3|681
1668560700000|2022-11-16 01:05:00|8625.1|8622.3|8629.6|8626.8|8633.1|8629.8|8619.1|8615.3|239
1668561000000|2022-11-16 01:10:00|8630.1|8627.3|8634.1|8630.3|8635.2|8631.8|8624.1|8620.8|132
1668561300000|2022-11-16 01:15:00|8633.6|8629.8|8630.6|8626.8|8640.6|8637.3|8626.6|8622.8|175
1668561600000|2022-11-16 01:20:00|8631.1|8627.3|8627.1|8623.3|8631.6|8627.8|8616|8613.2|208
1668561900000|2022-11-16 01:25:00|8626.6|8623.8|8622.1|8618.3|8630.1|8626.8|8616|8613.2|92
1668562200000|2022-11-16 01:30:00|8622.6|8618.8|8624|8620.2|8625.1|8621.8|8609.6|8606.3|186
1668562500000|2022-11-16 01:35:00|8623.6|8620.8|8638.6|8635.8|8642.7|8639.4|8621.6|8618.3|334
1668562800000|2022-11-16 01:40:00|8639.1|8634.8|8634.6|8630.8|8642.6|8639.3|8634.1|8630.8|138
1668563100000|2022-11-16 01:45:00|8634.1|8631.3|8622.6|8618.8|8635.6|8631.8|8621.5|8618.3|159
1668563400000|2022-11-16 01:50:00|8622.1|8619.3|8611.1|8607.3|8627.6|8623.8|8610.1|8606.8|224
1668563700000|2022-11-16 01:55:00|8610.1|8606.8|8616.5|8612.7|8622.5|8619.3|8610.1|8606.8|267
1668564000000|2022-11-16 02:00:00|8616.1|8613.3|8611.5|8607.7|8616.6|8613.7|8607.5|8604.2|147
1668564300000|2022-11-16 02:05:00|8610.5|8606.7|8596|8592.2|8615|8611.7|8594|8591.2|214
1668564600000|2022-11-16 02:10:00|8595.5|8592.7|8596|8593.2|8598.4|8595.2|8592.5|8588.8|167
1668564900000|2022-11-16 02:15:00|8596.4|8592.6|8596.4|8593.6|8598.4|8595.2|8593.5|8590.2|139
1668565200000|2022-11-16 02:20:00|8597|8593.2|8605.5|8601.7|8606.5|8602.7|8596|8592.7|303
1668565500000|2022-11-16 02:25:00|8605|8602.2|8608.5|8605.7|8610.9|8608.1|8605|8601.7|124
1668565800000|2022-11-16 02:30:00|8608.9|8605.1|8612.5|8609.7|8614.5|8611.2|8602|8598.7|267
1668566100000|2022-11-16 02:35:00|8612.9|8609.1|8605.4|8601.6|8612.9|8609.1|8602|8598.2|106
1668566400000|2022-11-16 02:40:00|8604.9|8601.1|8602.4|8599.6|8605.5|8602.1|8593|8589.7|139
1668566700000|2022-11-16 02:45:00|8601.9|8599.1|8603.4|8599.6|8607.9|8605.1|8596.9|8593.1|81
1668567000000|2022-11-16 02:50:00|8602.9|8600.1|8605.9|8602.1|8607.9|8604.6|8600.9|8597.6|98
1668567300000|2022-11-16 02:55:00|8605.4|8602.6|8599.4|8595.6|8608.4|8605.6|8594.4|8590.6|121
1668567600000|2022-11-16 03:00:00|8598.4|8594.6|8598.8|8595|8606.4|8602.6|8598.4|8594.6|190
1668567900000|2022-11-16 03:05:00|8598.4|8595.6|8598.3|8594.5|8603.2|8600|8594.8|8591.5|146
1668568200000|2022-11-16 03:10:00|8599.3|8595.5|8604.3|8600.5|8604.9|8601.6|8595.8|8592.5|234
1668568500000|2022-11-16 03:15:00|8603.8|8600|8599.3|8595.5|8604.8|8601.5|8596.8|8593.5|154
1668568800000|2022-11-16 03:20:00|8598.8|8595|8598.8|8596|8601.3|8598|8596.9|8593.5|85
1668569100000|2022-11-16 03:25:00|8598.9|8596.1|8599.8|8596|8603.8|8600.5|8597.8|8594.5|158
1668569400000|2022-11-16 03:30:00|8599.7|8595.9|8599.3|8596.5|8602.3|8599|8597.8|8594.5|90
1668569700000|2022-11-16 03:35:00|8597.3|8594.5|8603.2|8599.4|8603.2|8600|8595.8|8593|81
1668570000000|2022-11-16 03:40:00|8602.8|8600|8600.8|8597|8603.2|8600|8597.8|8594|57
1668570300000|2022-11-16 03:45:00|8600.2|8597.4|8595.2|8591.4|8601.8|8598.4|8594.2|8591|150
1668570600000|2022-11-16 03:50:00|8594.7|8591.9|8596.2|8593.4|8597.2|8593.9|8593.7|8590.4|78
1668570900000|2022-11-16 03:55:00|8596.7|8592.9|8595.7|8591.9|8597.2|8594|8593.8|8590.9|200
1668571200000|2022-11-16 04:00:00|8595.2|8591.4|8595.7|8592.9|8604.2|8600.5|8594.7|8591.4|142
1668571500000|2022-11-16 04:05:00|8596.3|8592.5|8597.2|8594.4|8601.2|8597.9|8595.7|8592.5|79
1668571800000|2022-11-16 04:10:00|8597.7|8593.9|8583.1|8580.3|8597.7|8594.3|8581.1|8577.8|281
1668572100000|2022-11-16 04:15:00|8582.6|8579.8|8582.6|8579.8|8584.6|8581.3|8580.1|8576.3|123
1668572400000|2022-11-16 04:20:00|8583.1|8580.3|8581.1|8577.3|8585.1|8581.8|8579.1|8575.9|78
1668572700000|2022-11-16 04:25:00|8580.6|8577.8|8570.6|8566.8|8582.1|8578.8|8569.1|8565.8|186
1668573000000|2022-11-16 04:30:00|8570.1|8567.3|8559.6|8555.8|8573.1|8569.3|8557.6|8554.2|442
1668573300000|2022-11-16 04:35:00|8559.1|8555.3|8564.6|8560.8|8565.6|8561.8|8556.1|8552.8|160
1668573600000|2022-11-16 04:40:00|8566.1|8562.3|8572.6|8568.8|8572.6|8569.3|8563.6|8560.4|140
1668573900000|2022-11-16 04:45:00|8572.1|8568.3|8566.1|8562.3|8573.1|8569.8|8565.1|8561.8|92
1668574200000|2022-11-16 04:50:00|8566|8563.3|8566|8563.2|8570.1|8566.8|8564|8560.8|156
1668574500000|2022-11-16 04:55:00|8566.5|8562.7|8565.5|8561.7|8568|8564.7|8563|8559.7|69
1668574800000|2022-11-16 05:00:00|8566|8562.2|8563.5|8559.7|8568|8564.2|8563|8559.7|77
1668575100000|2022-11-16 05:05:00|8563|8560.2|8566.5|8562.7|8566.5|8563.2|8559.5|8556.2|158
1668575400000|2022-11-16 05:10:00|8567.9|8565.1|8574.9|8572.1|8577|8573.7|8567.9|8564.6|129
1668575700000|2022-11-16 05:15:00|8575.4|8571.6|8579.9|8576.1|8581.4|8578.1|8571.9|8568.7|87
1668576000000|2022-11-16 05:20:00|8579.4|8576.6|8587.4|8583.6|8590.5|8587.1|8578.4|8575.1|205
1668576300000|2022-11-16 05:25:00|8586.9|8583.1|8584.4|8581.6|8589.4|8586.1|8583.4|8580.1|74
1668576600000|2022-11-16 05:30:00|8583.9|8580.6|8569.9|8566.1|8584.9|8581.6|8567.9|8564.6|142
1668576900000|2022-11-16 05:35:00|8569.8|8566|8566.9|8563.1|8569.9|8567.1|8561.5|8558.2|87
1668577200000|2022-11-16 05:40:00|8567.4|8563.6|8568.9|8566.1|8576.9|8573.1|8565.9|8562.6|133
1668577500000|2022-11-16 05:45:00|8569.4|8565.6|8573.4|8569.6|8575.8|8572.1|8563.9|8560.6|119
1668577800000|2022-11-16 05:50:00|8573.9|8570.1|8571.4|8567.6|8577.9|8574.1|8569.4|8565.6|82
1668578100000|2022-11-16 05:55:00|8571.9|8568.1|8570.9|8567.1|8573.9|8571.1|8567.4|8564.1|75
1668578400000|2022-11-16 06:00:00|8570.3|8567.5|8576.8|8573|8583.8|8580.5|8569.4|8565.6|108
1668578700000|2022-11-16 06:05:00|8576.7|8572.9|8570.3|8567.5|8579.3|8575.5|8567.8|8564.5|76
1668579000000|2022-11-16 06:10:00|8569.8|8567|8560.8|8557|8570.3|8567.5|8559.3|8556|120
1668579300000|2022-11-16 06:15:00|8561.3|8558|8554.7|8550.9|8568.8|8566|8551.8|8548.5|449
1668579600000|2022-11-16 06:20:00|8554.2|8551.4|8559.7|8555.9|8561.3|8557.9|8554.2|8550.5|97
1668579900000|2022-11-16 06:25:00|8560.3|8556.9|8569.8|8566|8574.8|8571|8558.3|8554.9|161
1668580200000|2022-11-16 06:30:00|8569.7|8565.9|8570.8|8567|8571.2|8568.4|8566.8|8563|135
1668580500000|2022-11-16 06:35:00|8570.3|8567.5|8563.8|8560|8571.2|8567.5|8562.3|8559|72
1668580800000|2022-11-16 06:40:00|8563.3|8560.5|8570.8|8567|8572.2|8569|8563.3|8560|74
1668581100000|2022-11-16 06:45:00|8570.7|8566.9|8566.7|8562.9|8573.3|8570|8562.7|8559.4|129
1668581400000|2022-11-16 06:50:00|8565.7|8561.9|8566.7|8562.9|8568.2|8564.9|8562.2|8558.4|96
1668581700000|2022-11-16 06:55:00|8566.2|8562.4|8560.7|8556.9|8571.2|8567.4|8555.8|8552|139
1668582000000|2022-11-16 07:00:00|8560.3|8556.5|8567.3|8563.5|8568.2|8564.9|8553.7|8550.5|255
1668582300000|2022-11-16 07:05:00|8566.7|8563.9|8536.2|8532.4|8567.7|8564.5|8530.7|8527.4|680
1668582600000|2022-11-16 07:10:00|8535.7|8532.9|8547.2|8543.4|8555.7|8552.4|8534.7|8531.3|356
1668582900000|2022-11-16 07:15:00|8546.8|8544|8560.6|8556.8|8563.1|8559.8|8546.7|8542.9|373
1668583200000|2022-11-16 07:20:00|8560.2|8556.4|8576.2|8572.4|8579.7|8576.8|8551.6|8548.4|334
1668583500000|2022-11-16 07:25:00|8576.6|8572.8|8582.7|8579.9|8589.2|8585.9|8564.2|8560.8|448
1668583800000|2022-11-16 07:30:00|8582.2|8578.9|8582.7|8579.9|8585.7|8582.4|8577.7|8573.9|235
1668584100000|2022-11-16 07:35:00|8582.2|8579.4|8592.2|8588.4|8605.2|8602.4|8575.2|8571.9|538
1668584400000|2022-11-16 07:40:00|8592.7|8589.9|8563.7|8560.9|8596.7|8593.4|8561.7|8558.3|377
1668584700000|2022-11-16 07:45:00|8564.7|8561.3|8574.6|8571.8|8576.6|8573.3|8554.1|8550.8|312
1668585000000|2022-11-16 07:50:00|8575.1|8571.3|8599.7|8595.9|8600.1|8596.9|8573.6|8570.8|332
1668585300000|2022-11-16 07:55:00|8598.7|8595.4|8596.6|8592.8|8610.1|8606.8|8591.7|8588.4|719
1668585600000|2022-11-16 08:00:00|8596.5|8592.7|8604.1|8600.3|8611.1|8607.8|8586.6|8583.3|751
1668585900000|2022-11-16 08:05:00|8604.6|8600.8|8592.1|8588.3|8613|8610.2|8590.1|8586.8|452
1668586200000|2022-11-16 08:10:00|8591.6|8588.8|8603.6|8599.8|8618.6|8615.2|8589.6|8586.3|484
1668586500000|2022-11-16 08:15:00|8603|8600.2|8629.2|8625.4|8633.2|8629.9|8603|8600.2|1216
1668586800000|2022-11-16 08:20:00|8628.7|8624.9|8620.1|8616.3|8634.7|8631.3|8613.2|8609.9|648
1668587100000|2022-11-16 08:25:00|8619.1|8615.9|8620.7|8617.9|8634.1|8630.9|8619.1|8615.9|866
1668587400000|2022-11-16 08:30:00|8620.2|8616.4|8668.7|8664.9|8670.2|8666.9|8619.7|8616.3|1991
1668587700000|2022-11-16 08:35:00|8668.2|8665.4|8670.7|8666.9|8694.2|8690.9|8659.1|8655.8|2845
1668588000000|2022-11-16 08:40:00|8670.2|8666.4|8686.8|8684|8690.2|8686.9|8667.1|8663.4|1264
1668588300000|2022-11-16 08:45:00|8687.2|8683.4|8680.7|8676.9|8694.2|8691.4|8675.7|8671.9|783
1668588600000|2022-11-16 08:50:00|8680.2|8677.4|8672.2|8668.4|8688.7|8685.4|8665.7|8662.9|613
1668588900000|2022-11-16 08:55:00|8671.6|8668.8|8656.6|8653.8|8674.2|8671.4|8648.6|8645.3|721
1668589200000|2022-11-16 09:00:00|8657.1|8653.3|8628.5|8625.7|8662.6|8659.2|8625.5|8622.2|946
1668589500000|2022-11-16 09:05:00|8627.5|8624.7|8606.4|8603.6|8628|8624.7|8596.4|8593.1|1301
1668589800000|2022-11-16 09:10:00|8607|8603.2|8613.4|8610.6|8618|8614.7|8600.4|8597.1|565
1668590100000|2022-11-16 09:15:00|8613.9|8610.1|8637|8634.2|8639.1|8636.3|8608.4|8605.2|629
1668590400000|2022-11-16 09:20:00|8637.5|8633.7|8632.1|8628.3|8651.1|8647.3|8611.5|8608.2|840
1668590700000|2022-11-16 09:25:00|8631.6|8627.8|8640.2|8636.4|8643.2|8639.9|8628.6|8625.4|507
1668591000000|2022-11-16 09:30:00|8641.2|8637.4|8635.2|8631.4|8642.2|8638.9|8610.6|8606.8|548
1668591300000|2022-11-16 09:35:00|8635.7|8631.9|8644.1|8640.3|8644.1|8640.8|8615.6|8612.2|466
1668591600000|2022-11-16 09:40:00|8644.6|8640.8|8650.7|8647.9|8655.6|8652.3|8642.1|8638.8|567
1668591900000|2022-11-16 09:45:00|8651.1|8648.3|8674.8|8672|8679.8|8677|8646.6|8643.3|778
1668592200000|2022-11-16 09:50:00|8673.8|8671|8666.8|8664|8675.2|8672|8665.2|8661.9|382
1668592500000|2022-11-16 09:55:00|8667.3|8663.5|8651.7|8648.9|8670.2|8666.4|8649.2|8645.9|474
1668592800000|2022-11-16 10:00:00|8652.2|8648.4|8659.7|8655.9|8671.2|8667.9|8646.7|8643.4|468
1668593100000|2022-11-16 10:05:00|8660.2|8656.4|8657.7|8654.9|8667.7|8664.4|8652.3|8648.5|279
1668593400000|2022-11-16 10:10:00|8658.2|8654.4|8654.7|8651.9|8670.2|8666.9|8653.7|8650.4|215
1668593700000|2022-11-16 10:15:00|8655.2|8651.4|8659.2|8655.4|8670.3|8667|8649.2|8645.9|410
1668594000000|2022-11-16 10:20:00|8658.7|8655.9|8666.7|8662.9|8673.2|8670.4|8654.2|8650.9|304
1668594300000|2022-11-16 10:25:00|8666.2|8663.9|8674.7|8671.9|8688.2|8684.4|8661.7|8657.9|459
1668594600000|2022-11-16 10:30:00|8674.2|8670.9|8666.2|8662.4|8687.2|8684|8662.7|8659.4|471
1668594900000|2022-11-16 10:35:00|8666.7|8663.9|8650.1|8646.3|8667.2|8663.9|8648.6|8645.4|491
1668595200000|2022-11-16 10:40:00|8649.6|8646.8|8652.7|8649.9|8659.1|8655.3|8648.6|8645.4|220
1668595500000|2022-11-16 10:45:00|8653.2|8649.4|8656.2|8652.4|8659.7|8656.3|8640.2|8636.4|455
1668595800000|2022-11-16 10:50:00|8655.2|8651.4|8657.7|8654.9|8667.7|8664.9|8651.7|8648.9|196
1668596100000|2022-11-16 10:55:00|8657.2|8653.9|8650.7|8646.9|8661.2|8657.9|8647.7|8644.4|243
1668596400000|2022-11-16 11:00:00|8650.2|8646.4|8668.7|8665.9|8670.2|8666.9|8645.7|8642.4|569
1668596700000|2022-11-16 11:05:00|8669.2|8665.4|8659.7|8655.9|8670.2|8666.9|8652.7|8649.4|327
1668597000000|2022-11-16 11:10:00|8660.2|8656.9|8659.7|8655.9|8678.7|8674.9|8657.7|8653.9|377
1668597300000|2022-11-16 11:15:00|8658.7|8656.4|8653.7|8650.9|8662.2|8658.9|8649.7|8645.9|221
1668597600000|2022-11-16 11:20:00|8654.2|8650.4|8665.7|8661.9|8670.2|8666.9|8653.7|8650.4|224
1668597900000|2022-11-16 11:25:00|8665.2|8662.4|8640.6|8637.8|8667.7|8664.9|8630.1|8627.3|1023
1668598200000|2022-11-16 11:30:00|8641.1|8637.3|8634.6|8630.8|8642.1|8639.3|8624.1|8620.9|627
1668598500000|2022-11-16 11:35:00|8635.1|8631.3|8631.1|8627.3|8635.1|8631.8|8619.7|8616.9|363
1668598800000|2022-11-16 11:40:00|8631.2|8627.4|8625.6|8622.8|8633.1|8629.8|8619.6|8616.8|347
1668599100000|2022-11-16 11:45:00|8626.1|8622.3|8622.6|8619.8|8626.1|8622.8|8612.6|8609.3|330
1668599400000|2022-11-16 11:50:00|8623.1|8620.3|8618.1|8614.3|8629.6|8626.3|8611.6|8608.3|353
1668599700000|2022-11-16 11:55:00|8617.5|8614.7|8614.1|8611.3|8618|8614.7|8607|8603.7|250
1668600000000|2022-11-16 12:00:00|8613.1|8609.3|8605.5|8602.7|8614|8610.7|8601.5|8598.2|327
1668600300000|2022-11-16 12:05:00|8605|8602.2|8610|8606.2|8611|8607.8|8602|8598.7|392
1668600600000|2022-11-16 12:10:00|8609.5|8606.7|8621.5|8618.7|8622|8618.7|8607.6|8604.2|319
1668600900000|2022-11-16 12:15:00|8622|8618.2|8626.5|8623.7|8629.5|8626.2|8607|8603.7|438
1668601200000|2022-11-16 12:20:00|8627|8623.2|8618|8614.2|8629|8625.7|8612|8608.2|313
1668601500000|2022-11-16 12:25:00|8617.5|8613.7|8629.5|8626.7|8631.5|8628.7|8612.4|8609.2|321
1668601800000|2022-11-16 12:30:00|8630|8626.2|8640.5|8637.7|8642|8638.7|8621.5|8618.2|421
1668602100000|2022-11-16 12:35:00|8641|8638.2|8633|8629.2|8644|8640.7|8628.5|8625.7|545
1668602400000|2022-11-16 12:40:00|8632.5|8629.7|8645|8642.2|8645.5|8642.2|8630.5|8627.2|396
1668602700000|2022-11-16 12:45:00|8645.5|8642.7|8633|8629.2|8649.5|8646.2|8630.5|8627.2|776
1668603000000|2022-11-16 12:50:00|8632.5|8629.7|8624|8621.2|8633|8629.7|8621.4|8618.2|751
1668603300000|2022-11-16 12:55:00|8623.4|8620.6|8626.4|8623.6|8639.9|8636.6|8622.5|8619.2|338
1668603600000|2022-11-16 13:00:00|8627|8623.2|8606|8603.2|8629|8625.6|8604.4|8601.2|1034
1668603900000|2022-11-16 13:05:00|8605.5|8602.2|8586.4|8583.6|8609.9|8606.6|8573.4|8570.1|1391
1668604200000|2022-11-16 13:10:00|8585.9|8582.6|8562.3|8559.5|8592.4|8589.6|8562.3|8559|1237
1668604500000|2022-11-16 13:15:00|8562.8|8559|8566.8|8564|8568.3|8565|8551.2|8547.9|1590
1668604800000|2022-11-16 13:20:00|8568.3|8565.5|8537.2|8534.4|8570.8|8568|8537.1|8533.8|1801
1668605100000|2022-11-16 13:25:00|8538.1|8535.3|8563.7|8559.9|8563.7|8560.4|8534.6|8531.8|894
1668605400000|2022-11-16 13:30:00|8563.6|8559.8|8539.1|8535.3|8568.8|8565.4|8535.6|8532.3|2022
1668605700000|2022-11-16 13:35:00|8538.1|8534.8|8562.2|8559.4|8565.7|8562.4|8535.7|8532.3|952
1668606000000|2022-11-16 13:40:00|8562.7|8558.9|8553.7|8549.9|8571.2|8567.9|8549.2|8545.9|708
1668606300000|2022-11-16 13:45:00|8553.2|8549.4|8523.2|8520.4|8556.1|8553.3|8511.6|8508.3|2354
1668606600000|2022-11-16 13:50:00|8524.1|8520.3|8512.6|8509.8|8531.2|8527.9|8501.1|8497.8|3078
1668606900000|2022-11-16 13:55:00|8512.7|8509.9|8507.6|8503.8|8514.6|8511.3|8483.1|8477.8|1940
1668607200000|2022-11-16 14:00:00|8507.1|8504.3|8484.6|8480.8|8513.1|8509.3|8483.1|8479.8|3168
1668607500000|2022-11-16 14:05:00|8484.1|8481.3|8460.6|8457.8|8496.5|8493.3|8448.5|8445.2|2583
1668607800000|2022-11-16 14:10:00|8461.1|8458.3|8437.6|8433.8|8461.6|8458.4|8430.1|8426.8|3605
1668608100000|2022-11-16 14:15:00|8437|8434.2|8454.6|8451.8|8461.6|8458.3|8398.5|8395.7|5513
1668608400000|2022-11-16 14:20:00|8455.1|8451.3|8472.2|8469.4|8476.7|8473.4|8452.6|8449.8|2994
1668608700000|2022-11-16 14:25:00|8472.1|8469.3|8466.7|8462.9|8479.2|8475.9|8460.1|8457.3|1080
1668609000000|2022-11-16 14:30:00|8467.6|8463.8|8461.6|8458.8|8496.2|8493.4|8449.6|8446.8|2425
1668609300000|2022-11-16 14:35:00|8462.2|8458.4|8443.1|8440.3|8464.1|8460.8|8437.6|8434.8|1186
1668609600000|2022-11-16 14:40:00|8443.6|8439.8|8457.1|8453.3|8466.5|8463.2|8440.1|8436.7|1033
1668609900000|2022-11-16 14:45:00|8455.1|8452.3|8431.5|8427.7|8466.1|8462.7|8430|8426.2|1930
1668610200000|2022-11-16 14:50:00|8431|8428.2|8418|8414.2|8444|8440.8|8413|8409.7|1506
1668610500000|2022-11-16 14:55:00|8417.5|8413.7|8427.4|8423.6|8429.4|8426.1|8409.9|8406.7|1522
1668610800000|2022-11-16 15:00:00|8426.9|8424.1|8426|8422.2|8438.5|8435.2|8410.5|8407.2|1284
1668611100000|2022-11-16 15:05:00|8426.5|8423.2|8439.5|8435.7|8447.5|8444.2|8423.5|8420.2|975
1668611400000|2022-11-16 15:10:00|8440|8436.2|8425.1|8421.3|8450.1|8447.3|8420.5|8417.3|1051
1668611700000|2022-11-16 15:15:00|8424.1|8420.8|8439.6|8435.8|8441.1|8437.8|8423.5|8420.7|687
1668612000000|2022-11-16 15:20:00|8439|8436.2|8454|8450.2|8456.6|8452.8|8432.1|8428.8|1953
1668612300000|2022-11-16 15:25:00|8453.6|8450.8|8453.5|8449.7|8461.6|8458.8|8439|8435.8|826
1668612600000|2022-11-16 15:30:00|8453|8449.2|8443|8439.2|8500.7|8495.3|8441.6|8435.3|4412
1668612900000|2022-11-16 15:35:00|8442.6|8438.8|8458.1|8454.3|8476.1|8472.8|8428|8424.2|1850
1668613200000|2022-11-16 15:40:00|8459.1|8455.3|8485.1|8482.3|8485.5|8482.3|8458.2|8454.8|1144
1668613500000|2022-11-16 15:45:00|8485.5|8481.7|8471.6|8467.8|8487.1|8483.7|8470.5|8467.3|746
1668613800000|2022-11-16 15:50:00|8471.1|8468.3|8462|8458.2|8472.5|8469.3|8450|8446.6|1745
1668614100000|2022-11-16 15:55:00|8461.4|8458.6|8447|8444.2|8464.5|8461.2|8435.8|8433|4535
1668614400000|2022-11-16 16:00:00|8447.5|8443.7|8439.5|8435.7|8451|8447.7|8434|8430.2|934
1668614700000|2022-11-16 16:05:00|8439|8436.2|8432|8428.2|8441|8437.7|8424.5|8421.2|1546
1668615000000|2022-11-16 16:10:00|8431.9|8428.1|8402|8399.2|8437|8433.7|8401.5|8398.2|1889
1668615300000|2022-11-16 16:15:00|8402.5|8398.2|8401.3|8397.5|8404.4|8401.1|8373.4|8370.6|3205
1668615600000|2022-11-16 16:20:00|8401.4|8397.6|8408.9|8405.1|8418.4|8414.6|8395.4|8392.5|1347
1668615900000|2022-11-16 16:25:00|8408.4|8405.6|8404.9|8402.1|8439.9|8437.1|8396.9|8393.1|2550
1668616200000|2022-11-16 16:30:00|8405.4|8401.6|8397.9|8394.1|8405.4|8402.1|8384.9|8381.6|1475
1668616500000|2022-11-16 16:35:00|8396.4|8393.6|8392.3|8389.5|8407.4|8404.1|8389.3|8386|773
1668616800000|2022-11-16 16:40:00|8392.8|8390|8404.4|8400.6|8410.9|8407.6|8388.8|8386|880
1668617100000|2022-11-16 16:45:00|8403.4|8400.1|8402.8|8400|8408.8|8405.6|8398.3|8395|447
1668617400000|2022-11-16 16:50:00|8402.4|8399.6|8397.8|8394|8405.3|8402.5|8395.3|8392|725
1668617700000|2022-11-16 16:55:00|8397.3|8394.5|8403.8|8400|8410.8|8407.5|8396.3|8393|675
1668618000000|2022-11-16 17:00:00|8404.3|8401|8381.7|8378.9|8405.3|8402.5|8379.3|8376.5|1288
1668618300000|2022-11-16 17:05:00|8382.2|8378.4|8387.2|8384.4|8394.7|8391.4|8371.2|8368.4|1514
1668618600000|2022-11-16 17:10:00|8387.7|8383.9|8406.3|8402.5|8409.2|8405.9|8381.2|8377.9|1201
1668618900000|2022-11-16 17:15:00|8405.7|8401.9|8401.2|8398.4|8410.2|8406.4|8393.7|8390.4|598
1668619200000|2022-11-16 17:20:00|8400.7|8397.4|8401.2|8397.4|8403.7|8399.9|8380.6|8376.8|1966
1668619500000|2022-11-16 17:25:00|8400.7|8397.9|8403.1|8399.3|8407.2|8403.9|8394.1|8390.3|743
1668619800000|2022-11-16 17:30:00|8402.6|8399.8|8440.7|8437.9|8442.7|8439.4|8402.1|8398.8|1943
1668620100000|2022-11-16 17:35:00|8442.2|8438.4|8448.7|8444.9|8455.2|8451.4|8434.7|8431.4|1095
1668620400000|2022-11-16 17:40:00|8449.2|8445.4|8459.7|8456.9|8465.7|8462.9|8448.7|8445.4|1068
1668620700000|2022-11-16 17:45:00|8460.2|8456.4|8458.2|8454.4|8466.2|8462.4|8456.2|8452.9|1153
1668621000000|2022-11-16 17:50:00|8457.7|8454.9|8459.2|8455.4|8465.3|8462.4|8456.2|8453|952
1668621300000|2022-11-16 17:55:00|8458.8|8456|8474.3|8470.5|8481.3|8478|8456.2|8453.4|1005
1668621600000|2022-11-16 18:00:00|8473.8|8471|8459.8|8456|8485.3|8482|8457.3|8454.5|1102
1668621900000|2022-11-16 18:05:00|8459.3|8456.5|8465.8|8462|8468.3|8465.5|8457.3|8454.5|699
1668622200000|2022-11-16 18:10:00|8465.3|8462.5|8457.7|8453.9|8471.3|8468|8456.2|8452.9|946
1668622500000|2022-11-16 18:15:00|8457.3|8454.5|8464.2|8460.4|8469.3|8465.9|8455.7|8452.4|469
1668622800000|2022-11-16 18:20:00|8463.3|8459.5|8466.2|8462.4|8474.8|8471.5|8461.3|8457.9|578
1668623100000|2022-11-16 18:25:00|8465.8|8463|8460.8|8457|8467.8|8464.5|8456.3|8452.5|496
1668623400000|2022-11-16 18:30:00|8460.2|8457.4|8479.3|8476.5|8479.8|8476.5|8456.8|8454|1013
1668623700000|2022-11-16 18:35:00|8479.4|8476.6|8466.8|8464|8485.3|8481.5|8466.8|8463.5|959
1668624000000|2022-11-16 18:40:00|8467.3|8463.5|8479.3|8475.5|8480.3|8477.5|8462.3|8459|823
1668624300000|2022-11-16 18:45:00|8478.8|8476|8488.9|8486.1|8496.3|8493|8478.3|8475.5|1619
1668624600000|2022-11-16 18:50:00|8488.8|8486|8475.3|8472.5|8489.3|8486|8471.2|8467.9|1326
1668624900000|2022-11-16 18:55:00|8474.8|8472|8480.8|8478|8483.3|8480|8469.3|8466.5|631
1668625200000|2022-11-16 19:00:00|8481.3|8477.5|8491.8|8489|8495.3|8492|8478.8|8476|906
1668625500000|2022-11-16 19:05:00|8492.3|8488.5|8510.3|8507.5|8511.8|8508.5|8488.3|8485|1266
1668625800000|2022-11-16 19:10:00|8511.3|8508|8490.3|8487.5|8517.3|8514.5|8490.3|8487.5|1606
1668626100000|2022-11-16 19:15:00|8490.7|8486.9|8492.2|8489.4|8494.7|8490.9|8475.3|8472.4|1329
1668626400000|2022-11-16 19:20:00|8491.7|8488.4|8508.3|8505.5|8511.8|8508.6|8485.2|8482.4|2000
1668626700000|2022-11-16 19:25:00|8507.8|8504.5|8506.3|8503.5|8524.8|8521.5|8486.2|8482.9|5623
1668627000000|2022-11-16 19:30:00|8506.8|8504|8521.3|8518.5|8525.2|8522.4|8505.2|8502|2106
1668627300000|2022-11-16 19:35:00|8521.8|8519|8519.7|8515.9|8528.3|8524.9|8515.3|8511.5|537
1668627600000|2022-11-16 19:40:00|8519.3|8516.5|8514.7|8510.9|8520.2|8517.4|8512.2|8508.9|450
1668627900000|2022-11-16 19:45:00|8515.2|8511.9|8512.6|8509.8|8516.1|8513.3|8511.2|8507.9|630
1668628200000|2022-11-16 19:50:00|8512.1|8509.3|8512.6|8508.8|8521.6|8518.3|8511.1|8507.8|321
1668628500000|2022-11-16 19:55:00|8512.2|8509.4|8507.1|8504.3|8514.6|8511.3|8506.6|8503.3|316
1668628800000|2022-11-16 20:00:00|8506.6|8503.8|8502.2|8499.4|8509.6|8505.8|8502.2|8499.4|350
1668629100000|2022-11-16 20:05:00|8502.1|8499.3|8501.1|8498.3|8506.6|8503.3|8492.1|8488.9|592
1668629400000|2022-11-16 20:10:00|8501.7|8497.9|8505.7|8501.9|8508.7|8505.5|8500.7|8497.3|704
1668629700000|2022-11-16 20:15:00|8505.2|8502.4|8500.7|8496.9|8508.3|8505.5|8498.7|8494.9|371
1668630000000|2022-11-16 20:20:00|8500.2|8497.4|8502.8|8499|8504.8|8501.4|8498.8|8496|182
1668630300000|2022-11-16 20:25:00|8501.8|8498.5|8495.8|8492|8509.3|8506.5|8493.8|8490|224
1668630600000|2022-11-16 20:30:00|8495.2|8492.4|8486.7|8482.9|8499.2|8495.5|8484.2|8480.9|296
1668630900000|2022-11-16 20:35:00|8486.3|8483.5|8494.3|8491.5|8497.8|8494.5|8486.3|8482.9|435
1668631200000|2022-11-16 20:40:00|8494.7|8491.9|8493.7|8490.9|8498.8|8495.9|8492.7|8489.4|342
1668631500000|2022-11-16 20:45:00|8493.2|8490.4|8489.2|8485.4|8495.2|8491.9|8486.2|8482.9|221
1668631800000|2022-11-16 20:50:00|8490.6|8486.4|8488.2|8484.4|8494.1|8490.8|8482.7|8479.4|364
1668632100000|2022-11-16 20:55:00|8487.2|8483.4|8474.2|8470.4|8487.2|8483.8|8470.6|8467.8|582
1668632400000|2022-11-16 21:00:00|8473.6|8470.8|8473.1|8469.3|8478.6|8475.3|8470.6|8466.8|290
1668632700000|2022-11-16 21:05:00|8472.7|8469.9|8473.1|8469.3|8475.6|8472.3|8469.1|8466.3|173
1668633000000|2022-11-16 21:10:00|8472.6|8469.8|8472.1|8469.3|8477.1|8473.8|8471.6|8468.3|40
1668633300000|2022-11-16 21:15:00|8473.1|8469.8|8478.6|8474.8|8479.1|8475.8|8470.6|8467.3|101
1668633600000|2022-11-16 21:20:00|8478.1|8475.3|8477.5|8474.7|8482.6|8479.2|8477|8474.2|147
1668633900000|2022-11-16 21:25:00|8478|8474.2|8482|8478.2|8483|8479.2|8476.5|8473.2|175
1668634200000|2022-11-16 21:30:00|8481.5|8478.7|8477|8473.2|8482.5|8479.2|8474.5|8471.2|134
1668634500000|2022-11-16 21:35:00|8476.5|8473.7|8477.5|8473.7|8480|8476.7|8475.5|8471.7|60
1668634800000|2022-11-16 21:40:00|8477|8473.2|8479.9|8477.1|8485|8481.7|8475.5|8472.2|75
1668635100000|2022-11-16 21:45:00|8479.5|8476.7|8473.5|8470.7|8481|8478.2|8473.5|8470.1|395
1668635400000|2022-11-16 21:50:00|8473.9|8470.1|8470|8466.2|8476|8473.1|8469.4|8466.1|153
1668635700000|2022-11-16 21:55:00|8471.4|8467.2|8478.4|8475.6|8478.4|8475.6|8470|8466.7|154
1668639600000|2022-11-16 23:00:00|8479.4|8471.6|8475.4|8472.6|8484.9|8479.1|8474.4|8469.6|214
1668639900000|2022-11-16 23:05:00|8474.4|8471.6|8475.8|8472|8479.4|8475|8471.8|8468.6|64
1668640200000|2022-11-16 23:10:00|8475.9|8472.1|8483.8|8480|8485.8|8482|8475.8|8472|41
1668640500000|2022-11-16 23:15:00|8482.8|8480.5|8478.3|8474.5|8484.3|8480.5|8475.8|8472|22
1668640800000|2022-11-16 23:20:00|8478.8|8475|8471.8|8469|8478.8|8475|8467.8|8464|39
1668641100000|2022-11-16 23:25:00|8472.8|8469.5|8472.8|8469|8473.8|8470.5|8470.8|8467|14
1668641400000|2022-11-16 23:30:00|8472.3|8469.5|8470.8|8467|8472.3|8469.5|8469.8|8466.5|6
1668641700000|2022-11-16 23:35:00|8471.8|8468|8463.8|8460|8472.2|8468.4|8462.8|8459.5|50
1668642000000|2022-11-16 23:40:00|8463.3|8460.5|8471.8|8468|8471.8|8468|8461.8|8458|31
1668642300000|2022-11-16 23:45:00|8472.2|8468.4|8469.8|8466|8473.8|8470|8469.8|8466|31
1668642600000|2022-11-16 23:50:00|8469.3|8466.5|8471.8|8468|8471.8|8468|8468.3|8465|13
1668642900000|2022-11-16 23:55:00|8470.8|8467|8469.3|8466.5|8476.8|8470.5|8469.3|8466.5|26
1668643200000|2022-11-17 00:00:00|8470.3|8467.5|8467.8|8465|8470.8|8468|8466.8|8464|346
1668643500000|2022-11-17 00:05:00|8466.8|8464|8481.8|8478|8481.8|8478|8466.8|8463.5|89
1668643800000|2022-11-17 00:10:00|8480.8|8477|8479.8|8476|8481.8|8479|8478.8|8476|29
1668644100000|2022-11-17 00:15:00|8478.8|8475|8473.8|8471|8478.8|8475|8473.8|8470|42
1668644400000|2022-11-17 00:20:00|8474.8|8472|8474.8|8471|8475.8|8472|8473.8|8471|16
1668644700000|2022-11-17 00:25:00|8475.8|8472|8474.8|8471|8476.8|8474|8473.8|8471|13
1668645000000|2022-11-17 00:30:00|8475.8|8472|8472.8|8469|8475.8|8472|8471.8|8469|16
1668645300000|2022-11-17 00:35:00|8473.8|8470|8476.7|8472.9|8476.8|8474|8473.3|8470|34
1668645600000|2022-11-17 00:40:00|8476.8|8473|8477.8|8474|8477.8|8474.9|8476.7|8472.9|9
1668645900000|2022-11-17 00:45:00|8476.8|8473|8482.8|8479|8482.8|8479|8475.8|8473|35
1668646200000|2022-11-17 00:50:00|8482.7|8479.9|8481.7|8477.9|8482.8|8479.9|8480.7|8477.4|16
1668646500000|2022-11-17 00:55:00|8480.7|8478.9|8484.7|8480.9|8484.8|8482|8480.7|8478.9|21
1668646800000|2022-11-17 01:00:00|8483.8|8481.9|8448.7|8444.9|8483.8|8481.9|8447.7|8444.9|464
1668647100000|2022-11-17 01:05:00|8446.8|8443|8444.7|8440.9|8451.7|8448.9|8440.7|8437.9|234
1668647400000|2022-11-17 01:10:00|8443.7|8439.9|8426.7|8422.9|8444.7|8440.9|8425.2|8421.4|467
1668647700000|2022-11-17 01:15:00|8427.7|8423.9|8421.7|8417.9|8429.7|8425.9|8414.7|8410.9|496
1668648000000|2022-11-17 01:20:00|8420.8|8418.9|8426.7|8422.9|8430.7|8425.9|8415.7|8412.4|196
1668648300000|2022-11-17 01:25:00|8425.7|8421.9|8419.7|8415.9|8427.8|8424.9|8417.7|8413.9|123
1668648600000|2022-11-17 01:30:00|8418.7|8414.9|8422.7|8418.9|8426.7|8422.9|8418.7|8414.9|138
1668648900000|2022-11-17 01:35:00|8423.7|8419.9|8431.7|8427.9|8438.7|8434.9|8421.7|8417.9|165
1668649200000|2022-11-17 01:40:00|8432.7|8428.9|8423.7|8419.9|8433.7|8430.9|8420.7|8417.4|68
1668649500000|2022-11-17 01:45:00|8422.7|8419.8|8426.7|8423.9|8426.7|8423.9|8419.7|8415.9|94
1668649800000|2022-11-17 01:50:00|8425.7|8422.9|8415.6|8412.8|8426.7|8423.9|8415.6|8412.8|258
1668650100000|2022-11-17 01:55:00|8415.7|8412.9|8410.6|8406.8|8418.6|8415.8|8409.6|8405.8|316
1668650400000|2022-11-17 02:00:00|8409.6|8405.9|8415.6|8412.8|8418.6|8414.8|8405.6|8401.8|328
1668650700000|2022-11-17 02:05:00|8416.6|8411.8|8405.7|8402.9|8420.6|8416.8|8405.7|8402.8|179
1668651000000|2022-11-17 02:10:00|8405.6|8402.8|8402.6|8398.8|8407.1|8403.8|8395.6|8392.3|326
1668651300000|2022-11-17 02:15:00|8402.1|8399.8|8408.6|8404.8|8409.1|8405.8|8402.1|8398.8|69
1668651600000|2022-11-17 02:20:00|8407.6|8405.8|8405.6|8401.8|8408.6|8405.8|8401.6|8398.3|91
1668651900000|2022-11-17 02:25:00|8404.6|8400.8|8408.6|8404.8|8408.6|8404.8|8401.6|8397.8|91
1668652200000|2022-11-17 02:30:00|8408.1|8404.3|8406.6|8402.8|8415.6|8411.8|8405.6|8401.8|128
1668652500000|2022-11-17 02:35:00|8405.6|8403.8|8408.6|8404.8|8410.6|8406.8|8402.6|8399.8|86
1668652800000|2022-11-17 02:40:00|8407.6|8403.8|8410.6|8406.8|8413.6|8409.8|8406.6|8402.8|60
1668653100000|2022-11-17 02:45:00|8409.6|8405.8|8409.6|8405.8|8411.6|8408.8|8406.6|8403.8|85
1668653400000|2022-11-17 02:50:00|8408.6|8406.7|8402.6|8399.8|8410.6|8407.8|8402.6|8398.8|85
1668653700000|2022-11-17 02:55:00|8402.5|8399.7|8409.5|8405.7|8410.1|8406.8|8402.1|8398.8|65
1668654000000|2022-11-17 03:00:00|8409.6|8405.8|8404.5|8400.7|8409.6|8406.7|8399.5|8396.7|99
1668654300000|2022-11-17 03:05:00|8403.5|8399.8|8405.5|8401.7|8409|8405.7|8402.5|8398.7|85
1668654600000|2022-11-17 03:10:00|8405.6|8402.8|8399.5|8395.7|8406.5|8402.8|8398.5|8395.7|106
1668654900000|2022-11-17 03:15:00|8398.5|8394.7|8390.5|8386.7|8402.5|8399.7|8389.5|8386.2|272
1668655200000|2022-11-17 03:20:00|8389.5|8387.7|8391.5|8388.7|8392.5|8389.7|8389.5|8386.7|116
1668655500000|2022-11-17 03:25:00|8392.5|8387.7|8391.5|8387.7|8392.5|8389.7|8387.5|8384.7|91
1668655800000|2022-11-17 03:30:00|8392.5|8388.7|8390.5|8386.7|8393|8389.7|8388.5|8385.7|51
1668656100000|2022-11-17 03:35:00|8389.5|8385.7|8389.5|8386.7|8389.5|8386.7|8386.5|8382.7|57
1668656400000|2022-11-17 03:40:00|8390.5|8387.7|8391.5|8388.7|8392.5|8388.7|8389.5|8385.7|48
1668656700000|2022-11-17 03:45:00|8392.5|8387.7|8392.5|8388.7|8392.5|8389.7|8389.5|8386.2|71
1668657000000|2022-11-17 03:50:00|8391.5|8389.7|8395.5|8392.7|8396.5|8393.7|8390.5|8387.7|194
1668657300000|2022-11-17 03:55:00|8394.5|8391.7|8396.5|8392.7|8396.5|8393.7|8393.5|8390.7|135
1668657600000|2022-11-17 04:00:00|8396.4|8392.6|8396.5|8392.7|8396.5|8392.7|8394.5|8390.7|64
1668657900000|2022-11-17 04:05:00|8395.5|8391.7|8388.4|8385.6|8395.5|8391.7|8387.4|8384.1|122
1668658200000|2022-11-17 04:10:00|8388.5|8384.7|8394.5|8391.7|8395.5|8392.7|8388.4|8384.7|44
1668658500000|2022-11-17 04:15:00|8394.4|8391.6|8390.4|8387.6|8395.4|8392.6|8389.9|8386.6|91
1668658800000|2022-11-17 04:20:00|8389.4|8386.6|8386.4|8382.6|8391.9|8388.6|8385.4|8381.6|75
1668659100000|2022-11-17 04:25:00|8385.4|8383.6|8390.4|8387.6|8390.4|8387.6|8385.4|8382.6|68
1668659400000|2022-11-17 04:30:00|8389.4|8386.6|8387.4|8383.6|8391.4|8387.6|8386.4|8383.6|61
1668659700000|2022-11-17 04:35:00|8386.4|8384.6|8387.4|8383.6|8388.4|8384.6|8384.4|8381.6|61
1668660000000|2022-11-17 04:40:00|8386.4|8384.6|8385.4|8381.6|8387.4|8384.6|8384.9|8381.6|39
1668660300000|2022-11-17 04:45:00|8386.4|8382.6|8391.4|8387.6|8391.4|8388.6|8385.4|8382.6|110
1668660600000|2022-11-17 04:50:00|8390.4|8386.6|8389.4|8386.6|8391.4|8387.6|8387.4|8384.6|58
1668660900000|2022-11-17 04:55:00|8390.4|8385.6|8390.4|8386.6|8391.4|8388.6|8388.4|8385.1|31
1668661200000|2022-11-17 05:00:00|8389.4|8385.6|8394.4|8390.6|8396.4|8392.6|8389.4|8385.6|69
1668661500000|2022-11-17 05:05:00|8393.9|8391.1|8391.4|8388.6|8396.4|8393.6|8390.4|8387.5|69
1668661800000|2022-11-17 05:10:00|8392.3|8388.5|8392.3|8388.5|8392.4|8388.6|8386.3|8382.6|68
1668662100000|2022-11-17 05:15:00|8392.4|8388.6|8396.3|8393.5|8396.4|8393.6|8392.3|8388.5|133
1668662400000|2022-11-17 05:20:00|8395.8|8392.5|8397.3|8393.5|8401.4|8398.5|8395.3|8392.5|330
1668662700000|2022-11-17 05:25:00|8396.4|8393.6|8388.3|8384.5|8397.4|8393.6|8383.4|8380.5|238
1668663000000|2022-11-17 05:30:00|8388.4|8384.6|8389.4|8385.6|8398.4|8395.6|8380.4|8377.5|218
1668663300000|2022-11-17 05:35:00|8389.3|8386.5|8381.3|8378.5|8390.4|8387.6|8381.3|8378.5|107
1668663600000|2022-11-17 05:40:00|8382.3|8379.5|8383.3|8380.5|8387.4|8384.5|8382.3|8379.5|85
1668663900000|2022-11-17 05:45:00|8382.3|8379.5|8379.3|8376.5|8384.3|8381.5|8379.3|8375.5|152
1668664200000|2022-11-17 05:50:00|8380.3|8375.5|8383.3|8379.5|8387.3|8384.5|8379.3|8375.5|171
1668664500000|2022-11-17 05:55:00|8382.3|8378.5|8388.3|8384.5|8393.3|8389.5|8380.3|8377.5|132
1668664800000|2022-11-17 06:00:00|8387.3|8384|8392.3|8388.5|8393.3|8389.5|8386.3|8383.5|94
1668665100000|2022-11-17 06:05:00|8393.3|8389.5|8399.3|8395.5|8403.3|8399.5|8393.3|8389.5|157
1668665400000|2022-11-17 06:10:00|8398.3|8394.5|8408.3|8404.5|8410.3|8407.5|8395.3|8392.5|155
1668665700000|2022-11-17 06:15:00|8409.2|8405.5|8406.3|8402.5|8411.3|8407.5|8402.3|8399.5|132
1668666000000|2022-11-17 06:20:00|8405.3|8401.5|8405.2|8401.4|8407.3|8404.5|8399.3|8395.5|149
1668666300000|2022-11-17 06:25:00|8404.2|8400.4|8401.2|8397.4|8406.3|8403.5|8399.3|8395.5|70
1668666600000|2022-11-17 06:30:00|8401.3|8397.5|8405.3|8401.5|8405.3|8402.5|8396.2|8392.4|124
1668666900000|2022-11-17 06:35:00|8405.2|8401.4|8418.2|8414.4|8418.2|8414.5|8405.2|8401.4|199
1668667200000|2022-11-17 06:40:00|8417.3|8414.5|8413.2|8409.4|8418.2|8415.4|8404.2|8401.4|165
1668667500000|2022-11-17 06:45:00|8412.2|8410.4|8423.2|8419.4|8426.2|8422.9|8412.2|8410.4|229
1668667800000|2022-11-17 06:50:00|8422.2|8418.5|8421.2|8417.4|8427.2|8423.4|8418.2|8414.4|358
1668668100000|2022-11-17 06:55:00|8421.7|8418.4|8425.2|8422.4|8426.2|8422.4|8419.2|8415.4|186
1668668400000|2022-11-17 07:00:00|8426.2|8423.4|8426.2|8422.4|8432.2|8429.4|8408.2|8404.4|286
1668668700000|2022-11-17 07:05:00|8425.2|8421.9|8420.2|8416.4|8427.2|8423.4|8418.2|8415.4|234
1668669000000|2022-11-17 07:10:00|8419.2|8415.4|8420.2|8416.4|8421.2|8417.4|8413.2|8409.9|231
1668669300000|2022-11-17 07:15:00|8419.2|8417.4|8417.2|8413.4|8420.2|8417.4|8408.2|8404.4|195
1668669600000|2022-11-17 07:20:00|8418.2|8414.4|8428.1|8424.3|8429.1|8426.3|8414.2|8410.4|221
1668669900000|2022-11-17 07:25:00|8427.2|8424.4|8428.1|8425.3|8432.2|8428.4|8419.2|8415.4|190
1668670200000|2022-11-17 07:30:00|8428.2|8425.4|8443.2|8440.4|8444.2|8440.9|8421.2|8418.4|390
1668670500000|2022-11-17 07:35:00|8444.2|8439.4|8448.2|8444.4|8449.6|8446.4|8431.2|8428.4|737
1668670800000|2022-11-17 07:40:00|8447.2|8443.9|8445.1|8441.3|8460.1|8457.3|8442.2|8439.4|699
1668671100000|2022-11-17 07:45:00|8446.1|8442.3|8445.1|8441.3|8449.1|8445.3|8441.1|8438.3|255
1668671400000|2022-11-17 07:50:00|8444.1|8442.3|8457.1|8454.3|8462.1|8459.3|8442.1|8439.3|400
1668671700000|2022-11-17 07:55:00|8456.6|8453.3|8450.1|8447.3|8463.1|8460.3|8449.1|8446.3|375
1668672000000|2022-11-17 08:00:00|8449.1|8446.3|8468.1|8464.3|8477.1|8474.3|8439.1|8436.3|871
1668672300000|2022-11-17 08:05:00|8469.1|8465.3|8459.1|8456.3|8475.2|8472.3|8456.1|8453.3|1050
1668672600000|2022-11-17 08:10:00|8460.1|8456.4|8476.1|8473.3|8478.2|8475.4|8459.2|8456.3|710
1668672900000|2022-11-17 08:15:00|8477.1|8474.3|8472.1|8469.3|8484.1|8481.3|8466.1|8463.3|1146
1668673200000|2022-11-17 08:20:00|8473.1|8470.3|8480.1|8477.3|8481.1|8477.3|8462.1|8458.3|1006
1668673500000|2022-11-17 08:25:00|8481.1|8476.8|8473.6|8470.8|8489.1|8486.3|8468.1|8465.3|1875
1668673800000|2022-11-17 08:30:00|8474.1|8471.3|8478.1|8475.3|8483.1|8479.3|8469.1|8465.8|1007
1668674100000|2022-11-17 08:35:00|8479.1|8474.3|8477.1|8474.3|8483.1|8480.3|8474.1|8471.3|383
1668674400000|2022-11-17 08:40:00|8478.1|8473.3|8474.1|8470.3|8479.1|8476.3|8473.1|8469.8|315
1668674700000|2022-11-17 08:45:00|8473.1|8471.3|8473.1|8469.3|8483.1|8479.3|8457.1|8454.3|884
1668675000000|2022-11-17 08:50:00|8471.1|8468.3|8461.1|8458.3|8475.1|8472.3|8458.1|8455.3|389
1668675300000|2022-11-17 08:55:00|8462.1|8457.3|8428.1|8425.3|8469.1|8466.3|8426.1|8422.3|940
1668675600000|2022-11-17 09:00:00|8427.1|8423.3|8443.1|8440.3|8443.1|8440.3|8417.1|8414.3|866
1668675900000|2022-11-17 09:05:00|8442.1|8439.3|8441.1|8437.3|8446.1|8443.3|8424.1|8421.3|326
1668676200000|2022-11-17 09:10:00|8440.1|8436.8|8434.1|8430.3|8448.1|8444.3|8430.1|8427.3|386
1668676500000|2022-11-17 09:15:00|8433.1|8431.3|8440.1|8437.3|8447.1|8444.3|8427.1|8423.8|347
1668676800000|2022-11-17 09:20:00|8441.1|8438.3|8433.1|8430.3|8449.1|8446.3|8430.1|8427.3|426
1668677100000|2022-11-17 09:25:00|8434.1|8431.3|8443.1|8440.3|8454.1|8451.3|8432.1|8429.3|552
1668677400000|2022-11-17 09:30:00|8444.1|8441.3|8433.1|8429.3|8444.1|8441.3|8426.1|8423.3|571
1668677700000|2022-11-17 09:35:00|8433|8430.3|8411|8407.2|8433.1|8430.3|8411|8407.2|684
1668678000000|2022-11-17 09:40:00|8410|8406.2|8425|8422.2|8432|8428.2|8409|8406.2|366
1668678300000|2022-11-17 09:45:00|8426|8421.2|8442|8439.2|8451|8447.2|8422|8419.2|478
1668678600000|2022-11-17 09:50:00|8443|8440.2|8441|8437.2|8452|8448.2|8435|8431.2|397
1668678900000|2022-11-17 09:55:00|8440|8436.2|8455|8451.2|8460|8456.2|8436.9|8434.1|826
1668679200000|2022-11-17 10:00:00|8456|8452.2|8444|8440.2|8464|8461.2|8438|8435.2|733
1668679500000|2022-11-17 10:05:00|8444.5|8441.2|8463|8459.2|8467|8463.2|8441|8437.2|471
1668679800000|2022-11-17 10:10:00|8462|8460.2|8459|8455.2|8463|8460.2|8448|8444.7|165
1668680100000|2022-11-17 10:15:00|8458|8456.2|8464|8461.2|8466.9|8463.1|8447|8444.2|323
1668680400000|2022-11-17 10:20:00|8465|8460.2|8465|8462.2|8472|8468.2|8463|8460.1|443
1668680700000|2022-11-17 10:25:00|8465.9|8462.1|8480.9|8477.1|8483.4|8480.1|8460.9|8458.1|383
1668681000000|2022-11-17 10:30:00|8479.9|8478.1|8464.9|8462.1|8480.9|8478.1|8463.9|8460.1|305
1668681300000|2022-11-17 10:35:00|8465.9|8462.2|8452.9|8449.1|8465.9|8462.2|8451.9|8448.1|467
1668681600000|2022-11-17 10:40:00|8451.9|8448.1|8451.9|8448.1|8459.9|8457.1|8447.9|8445.1|218
1668681900000|2022-11-17 10:45:00|8450.9|8447.1|8435.9|8433.1|8451.9|8449.1|8433.9|8431.1|477
1668682200000|2022-11-17 10:50:00|8434.9|8432.1|8405.9|8402.1|8436.9|8434.1|8402.9|8400.1|724
1668682500000|2022-11-17 10:55:00|8404.9|8401.1|8408.9|8406.1|8418.9|8415.1|8404.9|8401.1|459
1668682800000|2022-11-17 11:00:00|8409.9|8405.1|8397.9|8394.1|8409.9|8406.1|8387.9|8385.1|1051
1668683100000|2022-11-17 11:05:00|8396.9|8393.1|8388.9|8385.1|8402.9|8399.1|8380.9|8377.1|1112
1668683400000|2022-11-17 11:10:00|8387.9|8384.1|8380.9|8377.1|8393.9|8390.1|8377.9|8374.1|611
1668683700000|2022-11-17 11:15:00|8379.9|8376.1|8377.8|8375|8388.8|8385|8375.9|8372.6|785
1668684000000|2022-11-17 11:20:00|8376.9|8374.1|8364.8|8361|8380.8|8378|8362.8|8360|1346
1668684300000|2022-11-17 11:25:00|8363.8|8362|8364.8|8362|8374.8|8371.1|8359.8|8357|643
1668684600000|2022-11-17 11:30:00|8363.8|8361|8348.8|8345|8366.8|8363|8335.8|8333|2747
1668684900000|2022-11-17 11:35:00|8347.8|8344|8345.8|8343|8354.8|8351|8339.8|8337|1153
1668685200000|2022-11-17 11:40:00|8344.8|8342|8347.8|8345|8352.8|8349|8341.8|8339|605
1668685500000|2022-11-17 11:45:00|8348.8|8346|8364.8|8362|8365.8|8363|8345.8|8343|932
1668685800000|2022-11-17 11:50:00|8365.8|8361.5|8373.8|8371|8375.8|8373|8358.8|8356|699
1668686100000|2022-11-17 11:55:00|8372.8|8370|8368.8|8366|8375.8|8373|8367.8|8365|1949
1668686400000|2022-11-17 12:00:00|8368.7|8365.9|8364.8|8362|8378.8|8376|8360.8|8358|868
1668686700000|2022-11-17 12:05:00|8363.8|8361|8356.8|8354|8365.7|8362|8350.8|8347.5|535
1668687000000|2022-11-17 12:10:00|8356.7|8353.9|8355.7|8351.9|8361.7|8358.9|8349.7|8346.9|523
1668687300000|2022-11-17 12:15:00|8354.7|8352.9|8350.7|8347.9|8357.7|8354.9|8348.7|8344.9|413
1668687600000|2022-11-17 12:20:00|8351.7|8349.9|8353.7|8350.9|8360.7|8356.9|8347.7|8344.4|620
1668687900000|2022-11-17 12:25:00|8352.7|8349.9|8372.7|8368.9|8383.7|8380.9|8352.7|8349.9|1258
1668688200000|2022-11-17 12:30:00|8371.7|8367.9|8351.7|8348.9|8373.7|8369.9|8349.7|8345.9|963
1668688500000|2022-11-17 12:35:00|8350.7|8347.9|8335.7|8331.9|8351.7|8347.9|8329.7|8326.9|1078
1668688800000|2022-11-17 12:40:00|8334.7|8330.9|8330.6|8327.8|8336.7|8332.9|8330.6|8326.8|532
1668689100000|2022-11-17 12:45:00|8331.6|8328.8|8340.6|8337.8|8343.6|8339.8|8323.1|8319.8|1618
1668689400000|2022-11-17 12:50:00|8339.6|8336.8|8345.6|8342.8|8351.6|8348.8|8335.6|8331.8|947
1668689700000|2022-11-17 12:55:00|8346.6|8343.8|8340.6|8336.8|8349.6|8345.8|8336.6|8333.8|952
1668690000000|2022-11-17 13:00:00|8339.6|8336.9|8336.7|8333.9|8340.7|8337.8|8320.6|8316.8|2320
1668690300000|2022-11-17 13:05:00|8336.6|8333.8|8333.6|8330.8|8339.7|8335.9|8319.6|8316.8|1069
1668690600000|2022-11-17 13:10:00|8333.1|8329.8|8360.7|8357.9|8368.7|8365.9|8331.6|8328.8|1470
1668690900000|2022-11-17 13:15:00|8361.7|8358.9|8370.6|8367.8|8374.6|8371.8|8350.6|8347.8|1248
1668691200000|2022-11-17 13:20:00|8370.1|8366.8|8373.6|8370.8|8375.6|8372.8|8362.6|8358.8|994
1668691500000|2022-11-17 13:25:00|8372.6|8369.8|8369.6|8365.8|8401.6|8397.8|8367.6|8364.8|2467
1668691800000|2022-11-17 13:30:00|8369.1|8366.8|8363.6|8360.8|8382.7|8378.9|8346.6|8343.8|1684
1668692100000|2022-11-17 13:35:00|8361.6|8358.8|8353.6|8350.8|8363.6|8359.8|8347.6|8344.8|1229
1668692400000|2022-11-17 13:40:00|8354.6|8351.8|8352.6|8348.8|8357.6|8354.8|8349.6|8345.8|1003
1668692700000|2022-11-17 13:45:00|8351.6|8349.8|8339.6|8336.8|8356.6|8352.8|8336.6|8332.8|1987
1668693000000|2022-11-17 13:50:00|8340.6|8337.8|8345.6|8342.8|8362.6|8358.8|8337.6|8334.8|1599
1668693300000|2022-11-17 13:55:00|8344.6|8341.8|8331.6|8328.8|8348.6|8345.8|8329.6|8325.3|1654
1668693600000|2022-11-17 14:00:00|8330.6|8327.8|8323.6|8320.8|8345.6|8342.3|8305.6|8301.8|4693
1668693900000|2022-11-17 14:05:00|8322.6|8319.8|8321.6|8317.8|8331.6|8328.8|8306.6|8303.8|2615
1668694200000|2022-11-17 14:10:00|8321.5|8317.7|8377.5|8373.7|8394.5|8390.8|8320.6|8317.3|4493
1668694500000|2022-11-17 14:15:00|8379.5|8376.7|8376.5|8372.7|8431.6|8428.3|8371.5|8368.7|4770
1668694800000|2022-11-17 14:20:00|8375.5|8370.7|8361.5|8357.7|8376|8372.7|8358.5|8355.7|3026
1668695100000|2022-11-17 14:25:00|8360.5|8356.7|8353.5|8349.7|8361.5|8358.7|8340.5|8337.7|2881
1668695400000|2022-11-17 14:30:00|8352.5|8348.7|8344.5|8341.7|8361.5|8358.7|8340.5|8336.7|2162
1668695700000|2022-11-17 14:35:00|8343.5|8340.7|8345.5|8342.7|8355|8351.7|8332.5|8329.7|1929
1668696000000|2022-11-17 14:40:00|8344.5|8341.7|8342.5|8339.7|8360.5|8356.7|8332.5|8329.7|2440
1668696300000|2022-11-17 14:45:00|8344.5|8341.7|8370.5|8367.7|8375.5|8372.7|8336.5|8333.7|1421
1668696600000|2022-11-17 14:50:00|8371.5|8368.7|8354.4|8350.6|8383.5|8380.7|8346.4|8343.6|6130
1668696900000|2022-11-17 14:55:00|8353.4|8349.6|8329.4|8326.6|8359.4|8356.6|8320.4|8316.6|3644
1668697200000|2022-11-17 15:00:00|8328.4|8325.6|8335.4|8332.6|8337.4|8334.6|8320.4|8317.6|2242
1668697500000|2022-11-17 15:05:00|8334.4|8331.6|8324.4|8321.6|8345.4|8342.6|8324.3|8321.5|3620
1668697800000|2022-11-17 15:10:00|8325.3|8322.5|8329.4|8326.6|8350.4|8347.6|8325.3|8322.5|2682
1668698100000|2022-11-17 15:15:00|8328.9|8325.6|8333.4|8330.6|8338.4|8335.6|8322.4|8318.6|2655
1668698400000|2022-11-17 15:20:00|8332.4|8329.6|8343.4|8339.6|8352.4|8349.6|8328.4|8325.6|4025
1668698700000|2022-11-17 15:25:00|8344.4|8340.6|8341.4|8337.6|8348.4|8345.6|8336.4|8333.6|1398
1668699000000|2022-11-17 15:30:00|8340.4|8336.6|8333.4|8330.6|8350.4|8347.6|8330.4|8327.6|1787
1668699300000|2022-11-17 15:35:00|8332.4|8329.6|8327.4|8324.6|8354.4|8351.6|8326.9|8323.6|1996
1668699600000|2022-11-17 15:40:00|8326.9|8323.6|8303.3|8300.5|8331.4|8328.6|8298.4|8295.1|3853
1668699900000|2022-11-17 15:45:00|8304.3|8301.5|8277.3|8274.5|8314.4|8311.6|8273.3|8270.5|6329
1668700200000|2022-11-17 15:50:00|8276.3|8273.5|8248.3|8244.5|8277.3|8273.5|8227.3|8224.5|8933
1668700500000|2022-11-17 15:55:00|8247.3|8245|8232.3|8228.5|8247.8|8245|8224.3|8221|3429
1668700800000|2022-11-17 16:00:00|8231.3|8229|8231.3|8228.5|8236.3|8233.5|8222.3|8219.5|3643
1668701100000|2022-11-17 16:05:00|8232.3|8229.5|8231.3|8228.5|8242.3|8239.5|8228.3|8224.5|2793
1668701400000|2022-11-17 16:10:00|8232.3|8229.5|8200.3|8197.5|8240.3|8237.5|8199.3|8196.5|6565
1668701700000|2022-11-17 16:15:00|8201.3|8198.5|8184.2|8181.4|8208.3|8204.5|8178.2|8174.5|5475
1668702000000|2022-11-17 16:20:00|8183.3|8180.5|8191.2|8188.4|8192.7|8189.4|8176.2|8173.4|3232
1668702300000|2022-11-17 16:25:00|8192.2|8187.4|8194.2|8191.4|8197.2|8193.4|8177.2|8174.4|4460
1668702600000|2022-11-17 16:30:00|8193.2|8190.4|8165.1|8162.3|8194.7|8191.4|8152.2|8149.4|5252
1668702900000|2022-11-17 16:35:00|8166.1|8161.3|8161.1|8158.3|8176.1|8173.3|8149|8145.2|5940
1668703200000|2022-11-17 16:40:00|8162.1|8159.3|8173.2|8170.4|8183.2|8180.4|8159.1|8156.3|3801
1668703500000|2022-11-17 16:45:00|8172.2|8169.4|8176.2|8173.4|8196.2|8192.9|8171.2|8168.4|4213
1668703800000|2022-11-17 16:50:00|8177.2|8174.4|8145.2|8141.4|8194.2|8191.4|8144.1|8140.4|3767
1668704100000|2022-11-17 16:55:00|8145.1|8142.3|8157.1|8154.3|8162.1|8158.3|8136.2|8133.4|3431
1668704400000|2022-11-17 17:00:00|8156.1|8153.3|8171.1|8168.3|8184.1|8181.3|8143.1|8140.3|2559
1668704700000|2022-11-17 17:05:00|8172.1|8169.3|8160.1|8156.3|8185.1|8181.3|8156.1|8152.3|1855
1668705000000|2022-11-17 17:10:00|8159.1|8157.3|8171.1|8167.3|8188.1|8184.3|8159.1|8156.3|1555
1668705300000|2022-11-17 17:15:00|8172.1|8168.3|8173.2|8169.4|8186.1|8183.3|8167.1|8164.3|1492
1668705600000|2022-11-17 17:20:00|8173.1|8169.3|8162.1|8159.3|8176.1|8172.3|8157.1|8153.3|893
1668705900000|2022-11-17 17:25:00|8162.2|8159.4|8126.1|8123.3|8166.1|8162.3|8122.1|8119.3|3875
1668706200000|2022-11-17 17:30:00|8125.1|8122.3|8143.1|8139.3|8147.1|8143.8|8120.6|8117.3|1746
1668706500000|2022-11-17 17:35:00|8144.1|8140.3|8155.1|8151.3|8160.1|8157.3|8136.1|8133.3|1275
1668706800000|2022-11-17 17:40:00|8157.1|8152.3|8150.1|8146.3|8161.1|8158.3|8149.1|8145.3|1486
1668707100000|2022-11-17 17:45:00|8149.6|8147.3|8158.1|8155.3|8166.6|8163.3|8139.1|8136.3|1647
1668707400000|2022-11-17 17:50:00|8159.1|8156.3|8151.1|8147.3|8173.1|8170.3|8140.1|8137.3|2901
1668707700000|2022-11-17 17:55:00|8150.6|8148.3|8180.1|8176.3|8181.1|8178.3|8145.1|8142.3|2617
1668708000000|2022-11-17 18:00:00|8180|8176.2|8176|8173.2|8186.1|8182.3|8172.1|8169.3|2797
1668708300000|2022-11-17 18:05:00|8175|8172.2|8172|8169.2|8179|8176.2|8158|8154.7|1319
1668708600000|2022-11-17 18:10:00|8171|8168.2|8176|8173.2|8183.1|8179.7|8167|8164.2|786
1668708900000|2022-11-17 18:15:00|8175|8172.2|8177|8173.2|8186.1|8182.3|8164|8161.2|1395
1668709200000|2022-11-17 18:20:00|8177.1|8174.3|8181|8177.2|8189|8186.2|8174|8171.2|1110
1668709500000|2022-11-17 18:25:00|8180|8176.2|8171|8167.2|8185|8181.2|8169|8166.2|1797
1668709800000|2022-11-17 18:30:00|8172|8168.2|8171|8168.2|8183.5|8180.2|8160|8157.2|2139
1668710100000|2022-11-17 18:35:00|8172|8169.2|8192|8189.2|8200|8197.2|8170|8166.2|2694
1668710400000|2022-11-17 18:40:00|8193|8190.2|8187|8184.2|8203|8200.2|8186|8183.2|1714
1668710700000|2022-11-17 18:45:00|8188|8185.2|8193|8190.2|8203|8200.2|8188|8185.2|1351
1668711000000|2022-11-17 18:50:00|8192|8189.2|8192|8188.2|8204|8200.2|8192|8188.2|1849
1668711300000|2022-11-17 18:55:00|8193|8189.2|8185|8182.2|8207|8204.2|8183.5|8180.2|1334
1668711600000|2022-11-17 19:00:00|8186|8183.2|8217|8214.2|8230.5|8227.2|8184|8181.2|2595
1668711900000|2022-11-17 19:05:00|8216|8213.2|8209|8206.2|8228|8224.2|8202|8199.2|2700
1668712200000|2022-11-17 19:10:00|8210|8207.2|8185|8182.2|8218|8214.2|8178|8174.2|3158
1668712500000|2022-11-17 19:15:00|8186|8183.2|8151|8148.2|8189|8186.2|8145|8142.2|8042
1668712800000|2022-11-17 19:20:00|8150|8147.2|8155|8152.2|8161|8158.2|8142|8139.2|4621
1668713100000|2022-11-17 19:25:00|8154|8151.2|8147|8144.2|8166.1|8162.3|8122.1|8119.3|9845
1668713400000|2022-11-17 19:30:00|8146.1|8143.3|8141.1|8137.3|8159.6|8156.3|8138.1|8134.3|4289
1668713700000|2022-11-17 19:35:00|8141|8137.2|8145.1|8142.3|8147.1|8144.3|8134.1|8130.3|2285
1668714000000|2022-11-17 19:40:00|8146.1|8143.3|8148.1|8144.3|8151.1|8148.2|8143|8139.3|1795
1668714300000|2022-11-17 19:45:00|8147.1|8143.3|8151|8148.2|8153|8149.2|8142.1|8139.3|1659
1668714600000|2022-11-17 19:50:00|8150|8147.2|8159|8156.2|8164|8161.2|8147|8144.2|1006
1668714900000|2022-11-17 19:55:00|8160|8157.2|8164|8161.2|8169|8165.7|8159|8155.2|747
1668715200000|2022-11-17 20:00:00|8163|8160.2|8159|8156.2|8167|8163.2|8149|8146.2|1356
1668715500000|2022-11-17 20:05:00|8158|8155.2|8153|8150.2|8160|8157.2|8153|8150.2|426
1668715800000|2022-11-17 20:10:00|8154|8151.2|8165|8162.2|8169|8166.2|8154|8150.2|431
1668716100000|2022-11-17 20:15:00|8164|8161.2|8150|8146.2|8164|8161.2|8149|8146.2|498
1668716400000|2022-11-17 20:20:00|8151|8147.2|8148|8144.2|8154|8151.2|8146|8142.2|297
1668716700000|2022-11-17 20:25:00|8147|8145.2|8155|8152.2|8159|8155.7|8146|8143.2|464
1668717000000|2022-11-17 20:30:00|8156|8151.2|8156|8153.2|8159|8156.2|8151|8147.2|208
1668717300000|2022-11-17 20:35:00|8157|8154.2|8167|8163.2|8167|8163.2|8156|8153.2|639
1668717600000|2022-11-17 20:40:00|8166.5|8164.2|8170|8166.2|8171|8168.2|8162|8158.7|462
1668717900000|2022-11-17 20:45:00|8169|8165.2|8176|8173.2|8177.5|8174.2|8168|8165.2|626
1668718200000|2022-11-17 20:50:00|8177|8174.2|8169|8165.2|8177|8174.2|8161|8158.2|692
1668718500000|2022-11-17 20:55:00|8168|8166.2|8174|8171.2|8181|8178.2|8168|8165.2|725
1668718800000|2022-11-17 21:00:00|8173|8170.2|8176|8172.2|8180|8177.2|8173|8170.2|250
1668719100000|2022-11-17 21:05:00|8175.5|8171.7|8179|8175.2|8181|8177.2|8172|8168.7|229
1668719400000|2022-11-17 21:10:00|8178|8176.2|8174|8171.2|8179|8176.2|8173|8170.2|184
1668719700000|2022-11-17 21:15:00|8175|8170.2|8178|8174.2|8178.5|8175.2|8174|8170.2|78
1668720000000|2022-11-17 21:20:00|8177|8175.2|8176|8172.2|8179.5|8176.2|8173|8170.2|218
1668720300000|2022-11-17 21:25:00|8173|8170.2|8173|8169.2|8178|8175.2|8166|8163.2|627
1668720600000|2022-11-17 21:30:00|8174|8170.2|8173|8169.2|8177|8174.2|8168|8164.2|386
1668720900000|2022-11-17 21:35:00|8172|8170.2|8175|8171.2|8176|8172.2|8171|8167.2|123
1668721200000|2022-11-17 21:40:00|8176|8172.2|8180|8176.2|8180|8176.2|8175|8171.2|141
1668721500000|2022-11-17 21:45:00|8179|8177.2|8183|8179.2|8186|8183.2|8178|8175.2|115
1668721800000|2022-11-17 21:50:00|8184|8180.2|8187.5|8183.7|8188|8185.2|8181|8178.2|215
1668722100000|2022-11-17 21:55:00|8188|8184.2|8186|8183.2|8190|8187.2|8185|8181.2|308
1668726000000|2022-11-17 23:00:00|8187.4|8179.6|8184.9|8182.1|8195.9|8190.6|8180.9|8176.1|283
1668726300000|2022-11-17 23:05:00|8183.9|8181.1|8183.4|8179.6|8186.9|8184.1|8181.9|8179.1|65
1668726600000|2022-11-17 23:10:00|8183.9|8180.1|8188.9|8185.1|8188.9|8186.1|8180.9|8178.1|122
1668726900000|2022-11-17 23:15:00|8188.4|8184.6|8184.9|8182.1|8189.9|8186.1|8182.9|8180.1|185
1668727200000|2022-11-17 23:20:00|8183.9|8180.1|8182.9|8179.1|8184.9|8181.1|8178.9|8176.1|100
1668727500000|2022-11-17 23:25:00|8183.9|8180.1|8185.9|8183.1|8185.9|8183.1|8181.9|8178.1|32
1668727800000|2022-11-17 23:30:00|8186.9|8184.1|8186.9|8183.1|8188.9|8186.1|8185.9|8183.1|29
1668728100000|2022-11-17 23:35:00|8187.4|8183.6|8178.9|8176.1|8187.4|8183.6|8178.9|8175.6|35
1668728400000|2022-11-17 23:40:00|8177.9|8175.1|8175.9|8173.1|8179.9|8177.1|8174.9|8172.1|72
1668728700000|2022-11-17 23:45:00|8176.9|8174.1|8179.9|8177.1|8179.9|8177.1|8176.9|8173.1|23
1668729000000|2022-11-17 23:50:00|8180.9|8178.1|8184.9|8181.1|8185.9|8182.1|8180.9|8178.1|50
1668729300000|2022-11-17 23:55:00|8183.9|8182.1|8185.9|8183.1|8187.9|8185.1|8182.9|8180.1|97
1668729600000|2022-11-18 00:00:00|8186.9|8184.1|8188.9|8186.1|8188.9|8186.1|8185.9|8183.1|122
1668729900000|2022-11-18 00:05:00|8187.9|8185.1|8179.9|8177.1|8188.9|8186.1|8179.9|8177.1|139
1668730200000|2022-11-18 00:10:00|8180.9|8178.1|8183.9|8181.1|8183.9|8181.1|8179.9|8177.1|39
1668730500000|2022-11-18 00:15:00|8184.9|8180.1|8182.9|8179.1|8185.9|8183.1|8181.9|8178.1|59
1668730800000|2022-11-18 00:20:00|8181.9|8178.1|8183.9|8181.1|8183.9|8181.1|8180.9|8177.1|33
1668731100000|2022-11-18 00:25:00|8182.9|8180.1|8179.9|8177.1|8183.9|8180.1|8178.9|8175.1|148
1668731400000|2022-11-18 00:30:00|8180.9|8178.1|8190.9|8187.1|8192.9|8190.1|8179.9|8178.1|192
1668731700000|2022-11-18 00:35:00|8191.9|8188.1|8185.9|8182.1|8193.9|8190.1|8184.9|8182.1|85
1668732000000|2022-11-18 00:40:00|8184.9|8183.1|8188.9|8186.1|8189.9|8187.1|8183.9|8181.1|52
1668732300000|2022-11-18 00:45:00|8189.9|8187.1|8187.9|8185.1|8190.9|8187.1|8183.9|8180.6|159
1668732600000|2022-11-18 00:50:00|8188.9|8184.1|8190.9|8187.1|8190.9|8187.1|8183.9|8181.1|43
1668732900000|2022-11-18 00:55:00|8189.9|8186.6|8197.9|8194.1|8197.9|8194.1|8189.9|8186.6|191
1668733200000|2022-11-18 01:00:00|8196.9|8193.1|8207.9|8205.1|8207.9|8205.1|8184.9|8181.6|644
1668733500000|2022-11-18 01:05:00|8208.9|8204.1|8210.9|8208.1|8215.9|8213.1|8201.9|8199.1|371
1668733800000|2022-11-18 01:10:00|8209.9|8207.1|8215.9|8212.1|8221.9|8219.1|8209.9|8206.1|377
1668734100000|2022-11-18 01:15:00|8216.9|8213.1|8213.8|8210|8220.9|8218.1|8208.8|8206|320
1668734400000|2022-11-18 01:20:00|8214.8|8211|8216.8|8214|8218.8|8215|8211.8|8208|173
1668734700000|2022-11-18 01:25:00|8215.8|8213|8216.8|8214|8221.8|8219|8208.8|8205|311
1668735000000|2022-11-18 01:30:00|8217.8|8215|8213.8|8210|8221.8|8219|8205.8|8202|291
1668735300000|2022-11-18 01:35:00|8212.8|8209|8208.8|8206|8214.8|8212|8204.8|8202|180
1668735600000|2022-11-18 01:40:00|8208.3|8205|8197.8|8194|8208.8|8205|8196.8|8193|249
1668735900000|2022-11-18 01:45:00|8196.8|8195|8192.8|8189|8199.8|8196|8191.8|8188|284
1668736200000|2022-11-18 01:50:00|8193.8|8190|8192.8|8189|8200.8|8198|8186.8|8184|317
1668736500000|2022-11-18 01:55:00|8191.8|8188|8191.8|8188|8200.8|8197|8188.8|8186|180
1668736800000|2022-11-18 02:00:00|8192.8|8189|8198.8|8195|8201.8|8199|8192.8|8189|194
1668737100000|2022-11-18 02:05:00|8199.8|8196|8213.8|8210|8216.8|8214|8198.8|8195|307
1668737400000|2022-11-18 02:10:00|8212.8|8209|8221.8|8218|8225.8|8222|8211.8|8209|373
1668737700000|2022-11-18 02:15:00|8220.8|8217|8216.8|8213|8220.8|8217|8214.8|8212|150
1668738000000|2022-11-18 02:20:00|8215.8|8214|8226.8|8223|8226.8|8224|8213.8|8210|279
1668738300000|2022-11-18 02:25:00|8225.8|8222|8219.8|8216|8225.8|8222|8218.8|8215|78
1668738600000|2022-11-18 02:30:00|8220.8|8217|8226.8|8223|8227.8|8225|8215.8|8212|254
1668738900000|2022-11-18 02:35:00|8225.8|8224|8222.8|8220|8232.8|8229|8222.8|8220|276
1668739200000|2022-11-18 02:40:00|8221.8|8219|8219.8|8217|8226.8|8224|8218.8|8215|157
1668739500000|2022-11-18 02:45:00|8220.8|8216|8219.8|8216|8226.8|8224|8218.8|8216|144
1668739800000|2022-11-18 02:50:00|8220.8|8217|8215.8|8213|8221.8|8219|8214.8|8212|113
1668740100000|2022-11-18 02:55:00|8214.8|8212|8209.8|8206|8217.8|8214|8207.8|8204|204
1668740400000|2022-11-18 03:00:00|8208.8|8205|8223.8|8221|8224.8|8222|8207.8|8205|203
1668740700000|2022-11-18 03:05:00|8222.8|8220|8216.8|8213|8222.8|8220|8211.8|8209|109
1668741000000|2022-11-18 03:10:00|8217.8|8214|8221.8|8218|8221.8|8219|8216.8|8213|84
1668741300000|2022-11-18 03:15:00|8222.8|8219|8225.8|8223|8226.8|8224|8219.8|8216|132
1668741600000|2022-11-18 03:20:00|8226.8|8224|8233.2|8230.4|8233.8|8231|8225.8|8223|183
1668741900000|2022-11-18 03:25:00|8233.7|8230.9|8230.7|8227.9|8234.2|8230.9|8225.7|8222.9|190
1668742200000|2022-11-18 03:30:00|8231.7|8226.9|8226.7|8222.9|8231.7|8226.9|8223.7|8219.9|113
1668742500000|2022-11-18 03:35:00|8225.7|8221.9|8223.7|8220.9|8228.7|8225.9|8222.7|8218.9|181
1668742800000|2022-11-18 03:40:00|8224.7|8221.9|8222.2|8218.4|8228.2|8224.9|8221.7|8218.4|183
1668743100000|2022-11-18 03:45:00|8222.7|8218.9|8229.7|8226.9|8230.7|8227.9|8220.7|8217.9|171
1668743400000|2022-11-18 03:50:00|8230.7|8227.9|8236.7|8233.9|8237.7|8233.9|8229.7|8226.9|288
1668743700000|2022-11-18 03:55:00|8237.7|8232.9|8232.7|8228.9|8238.7|8235.9|8230.7|8227.9|118
1668744000000|2022-11-18 04:00:00|8231.7|8228.4|8235.7|8232.9|8235.7|8232.9|8230.7|8227.9|169
1668744300000|2022-11-18 04:05:00|8236.7|8233.4|8236.7|8232.9|8239.7|8235.9|8229.7|8226.9|131
1668744600000|2022-11-18 04:10:00|8235.7|8231.9|8244.7|8240.9|8244.7|8240.9|8234.7|8231.9|348
1668744900000|2022-11-18 04:15:00|8243.7|8239.9|8237.7|8233.9|8243.7|8239.9|8234.7|8231.9|142
1668745200000|2022-11-18 04:20:00|8236.7|8233.4|8232.7|8228.9|8237.7|8234.9|8231.7|8228.9|320
1668745500000|2022-11-18 04:25:00|8231.7|8227.9|8221.7|8218.9|8231.7|8227.9|8221.7|8218.9|452
1668745800000|2022-11-18 04:30:00|8222.7|8219.9|8223.7|8220.9|8224.2|8220.9|8221.7|8217.9|97
1668746100000|2022-11-18 04:35:00|8222.7|8219.9|8221.7|8218.9|8224.7|8220.9|8219.7|8216.9|87
1668746400000|2022-11-18 04:40:00|8222.7|8219.9|8219.7|8215.9|8223.7|8220.9|8218.7|8214.9|73
1668746700000|2022-11-18 04:45:00|8218.7|8216.9|8220.7|8217.9|8221.7|8217.9|8217.7|8213.9|85
1668747000000|2022-11-18 04:50:00|8221.7|8216.9|8219.7|8215.9|8221.7|8218.9|8217.7|8214.9|44
1668747300000|2022-11-18 04:55:00|8218.7|8216.9|8217.7|8214.9|8221.2|8217.9|8216.7|8213.9|89
1668747600000|2022-11-18 05:00:00|8218.7|8213.9|8219.7|8215.9|8224.7|8220.9|8215.7|8212.9|188
1668747900000|2022-11-18 05:05:00|8218.7|8214.9|8211.7|8208.9|8219.7|8215.9|8205.7|8201.9|241
1668748200000|2022-11-18 05:10:00|8212.7|8209.9|8219.7|8215.9|8224.7|8221.9|8212.7|8209.9|237
1668748500000|2022-11-18 05:15:00|8218.7|8216.9|8219.7|8216.9|8224.7|8220.9|8217.7|8213.9|157
1668748800000|2022-11-18 05:20:00|8218.7|8215.9|8212.7|8208.9|8219.7|8216.9|8211.7|8208.9|88
1668749100000|2022-11-18 05:25:00|8211.7|8209.9|8215.7|8211.9|8216.7|8212.9|8210.2|8206.9|70
1668749400000|2022-11-18 05:30:00|8214.7|8212.9|8206.7|8203.9|8221.2|8217.9|8200.7|8197.4|273
1668749700000|2022-11-18 05:35:00|8207.7|8202.9|8213.7|8209.9|8218.7|8214.9|8202.7|8198.9|133
1668750000000|2022-11-18 05:40:00|8214.7|8210.9|8216.7|8212.9|8221.7|8218.9|8212.7|8209.9|96
1668750300000|2022-11-18 05:45:00|8215.7|8211.9|8214.7|8210.9|8220.7|8216.9|8211.7|8208.9|120
1668750600000|2022-11-18 05:50:00|8213.7|8209.9|8215.7|8211.9|8217.7|8214.9|8207.7|8204.9|104
1668750900000|2022-11-18 05:55:00|8214.7|8212.9|8218.7|8214.9|8219.7|8215.9|8213.7|8210.4|66
1668751200000|2022-11-18 06:00:00|8219.7|8215.9|8216.7|8212.9|8222.7|8218.9|8213.7|8210.9|160
1668751500000|2022-11-18 06:05:00|8215.7|8211.9|8207.7|8204.9|8217.7|8213.9|8204.7|8200.9|150
1668751800000|2022-11-18 06:10:00|8206.7|8203.9|8206.7|8202.9|8208.7|8205.9|8200.7|8197.9|241
1668752100000|2022-11-18 06:15:00|8205.7|8201.9|8206.7|8202.9|8209.7|8206.9|8203.7|8200.8|82
1668752400000|2022-11-18 06:20:00|8205.7|8201.9|8207.7|8203.9|8209.7|8206.8|8200.7|8197.9|81
1668752700000|2022-11-18 06:25:00|8207.2|8203.4|8201.6|8197.8|8208.6|8205.8|8200.6|8196.9|111
1668753000000|2022-11-18 06:30:00|8200.6|8196.8|8188.6|8184.8|8205.6|8202.8|8187.6|8184.8|514
1668753300000|2022-11-18 06:35:00|8187.6|8185.8|8194.6|8190.8|8195.6|8192.8|8187.6|8184.3|187
1668753600000|2022-11-18 06:40:00|8195.1|8191.8|8183.6|8180.8|8198.1|8194.8|8183.6|8180.8|204
1668753900000|2022-11-18 06:45:00|8184.6|8181.8|8191.6|8187.8|8192.6|8188.8|8184.6|8181.8|129
1668754200000|2022-11-18 06:50:00|8192.6|8188.8|8195.6|8191.8|8200.6|8196.8|8191.6|8187.8|273
1668754500000|2022-11-18 06:55:00|8196.6|8192.8|8202.6|8198.8|8202.6|8199.8|8196.6|8192.8|88
1668754800000|2022-11-18 07:00:00|8201.6|8199.8|8198.6|8195.8|8206.6|8203.8|8196.6|8193.8|205
1668755100000|2022-11-18 07:05:00|8199.6|8196.8|8185.6|8181.8|8202.6|8199.8|8177.6|8173.8|838
1668755400000|2022-11-18 07:10:00|8184.6|8180.8|8193.6|8189.8|8196.6|8192.8|8184.6|8180.8|826
1668755700000|2022-11-18 07:15:00|8192.6|8188.8|8180.6|8177.8|8195.6|8191.8|8177.6|8173.8|406
1668756000000|2022-11-18 07:20:00|8181.6|8176.8|8164.6|8160.8|8181.6|8177.8|8163.6|8160.3|773
1668756300000|2022-11-18 07:25:00|8163.6|8161.8|8158.6|8155.8|8169.6|8165.8|8155.6|8152.8|458
1668756600000|2022-11-18 07:30:00|8157.6|8154.8|8157.6|8154.8|8161.6|8158.8|8153.6|8150.8|501
1668756900000|2022-11-18 07:35:00|8156.6|8153.8|8152.6|8149.8|8161.1|8157.8|8150.6|8147.8|472
1668757200000|2022-11-18 07:40:00|8152.1|8148.8|8175.6|8171.8|8180.6|8177.8|8151.6|8148.8|729
1668757500000|2022-11-18 07:45:00|8177.6|8172.8|8180.6|8177.8|8188.6|8185.8|8176.6|8172.8|274
1668757800000|2022-11-18 07:50:00|8179.6|8176.8|8172.6|8168.8|8185.6|8182.8|8171.6|8168.8|315
1668758100000|2022-11-18 07:55:00|8171.6|8169.8|8168.6|8164.8|8191.6|8188.3|8167.6|8164.8|392
1668758400000|2022-11-18 08:00:00|8167.6|8165.3|8174.6|8171.8|8188.6|8184.8|8165.6|8161.8|538
1668758700000|2022-11-18 08:05:00|8173.6|8169.8|8188.6|8185.8|8190.6|8187.8|8167.6|8164.8|525
1668759000000|2022-11-18 08:10:00|8187.6|8184.8|8193.6|8190.8|8204.6|8200.8|8177.6|8173.8|804
1668759300000|2022-11-18 08:15:00|8194.6|8189.8|8186.6|8183.8|8207.1|8203.8|8183.6|8179.8|1135
1668759600000|2022-11-18 08:20:00|8187.6|8184.8|8185.6|8182.8|8201.1|8197.8|8177.6|8174.8|977
1668759900000|2022-11-18 08:25:00|8184.6|8181.8|8183.6|8180.8|8200.6|8196.8|8180.6|8177.8|1538
1668760200000|2022-11-18 08:30:00|8182.6|8179.8|8168.6|8164.8|8193.5|8189.8|8167.6|8164.8|1031
1668760500000|2022-11-18 08:35:00|8167.6|8164.7|8170.5|8167.7|8175.6|8172.8|8147.6|8143.8|1375
1668760800000|2022-11-18 08:40:00|8169.6|8166.8|8166.5|8163.7|8173.6|8170.7|8155.6|8152.7|417
1668761100000|2022-11-18 08:45:00|8167.5|8162.7|8170.5|8166.7|8188.6|8184.8|8164.5|8161.7|553
1668761400000|2022-11-18 08:50:00|8171.5|8167.7|8155.6|8151.8|8172.5|8169.7|8149.6|8146.7|591
1668761700000|2022-11-18 08:55:00|8155.5|8152.8|8171.5|8168.7|8173.5|8169.7|8150.6|8146.8|516
1668762000000|2022-11-18 09:00:00|8172.5|8167.7|8148.5|8144.7|8173.5|8170.7|8140.6|8137.8|1307
1668762300000|2022-11-18 09:05:00|8149.5|8145.7|8176.5|8172.7|8180.5|8177.7|8149.5|8145.7|629
1668762600000|2022-11-18 09:10:00|8175.5|8173.7|8168.6|8164.8|8176.5|8173.7|8161.5|8158.7|415
1668762900000|2022-11-18 09:15:00|8169.6|8165.8|8178.5|8174.7|8183.5|8180.7|8162.5|8158.8|1162
1668763200000|2022-11-18 09:20:00|8180.5|8175.7|8190.5|8186.7|8200.5|8197.2|8174.5|8171.7|960
1668763500000|2022-11-18 09:25:00|8191.5|8187.7|8212.5|8208.7|8212.5|8209.7|8190.5|8187.7|629
1668763800000|2022-11-18 09:30:00|8213.5|8209.7|8211.5|8208.7|8220.5|8217.7|8207.5|8204.7|700
1668764100000|2022-11-18 09:35:00|8212.5|8209.7|8206.5|8202.7|8214|8210.7|8202.5|8199.7|481
1668764400000|2022-11-18 09:40:00|8207.5|8203.7|8216.5|8212.7|8216.5|8213.7|8193.5|8190.7|917
1668764700000|2022-11-18 09:45:00|8217.5|8213.7|8206.5|8203.7|8219.5|8216.2|8199.5|8195.7|477
1668765000000|2022-11-18 09:50:00|8205.5|8202.7|8180.5|8176.7|8207.5|8204.7|8174.5|8171.7|738
1668765300000|2022-11-18 09:55:00|8178.5|8174.7|8180.5|8177.7|8187.5|8184.7|8169.5|8165.7|482
1668765600000|2022-11-18 10:00:00|8181.5|8176.7|8178.5|8174.7|8187.5|8183.7|8167.5|8164.7|537
1668765900000|2022-11-18 10:05:00|8179.5|8175.7|8161.5|8157.7|8180.5|8177.7|8158.5|8155.7|488
1668766200000|2022-11-18 10:10:00|8160.5|8156.7|8178.5|8174.7|8179.5|8176.7|8160.5|8156.7|375
1668766500000|2022-11-18 10:15:00|8177.5|8173.7|8190.5|8186.7|8194.5|8190.7|8175.5|8172.7|469
1668766800000|2022-11-18 10:20:00|8189.5|8187.7|8191.5|8187.7|8195.5|8192.7|8188.5|8184.7|298
1668767100000|2022-11-18 10:25:00|8190.5|8186.7|8172.5|8169.7|8191.5|8187.7|8169.5|8165.7|783
1668767400000|2022-11-18 10:30:00|8173.5|8168.7|8167.5|8163.7|8174.5|8171.7|8162.5|8159.7|361
1668767700000|2022-11-18 10:35:00|8168.5|8164.7|8178.5|8175.7|8181|8177.7|8165.5|8161.7|287
1668768000000|2022-11-18 10:40:00|8177.5|8174.7|8164.5|8160.7|8180.5|8177.7|8163.5|8159.7|769
1668768300000|2022-11-18 10:45:00|8163.5|8161.7|8156.5|8153.7|8170.5|8166.7|8146.5|8142.7|624
1668768600000|2022-11-18 10:50:00|8157.5|8154.7|8156.5|8152.7|8159.5|8156.7|8149.5|8145.7|299
1668768900000|2022-11-18 10:55:00|8155.5|8153.7|8144.5|8140.7|8160|8156.7|8140.5|8137.7|537
1668769200000|2022-11-18 11:00:00|8143.5|8141.2|8129.5|8126.7|8144.5|8141.2|8119.5|8115.7|1994
1668769500000|2022-11-18 11:05:00|8127.5|8125.7|8113.5|8109.7|8128.5|8126.7|8112.5|8108.7|1181
1668769800000|2022-11-18 11:10:00|8112.5|8110.7|8129.5|8126.7|8131.5|8128.7|8112.5|8110.2|729
1668770100000|2022-11-18 11:15:00|8128.5|8125.7|8127.5|8124.7|8140.9|8137.6|8123.5|8119.7|959
1668770400000|2022-11-18 11:20:00|8128.4|8124.6|8140.4|8137.6|8145.4|8141.6|8127.5|8124.2|460
1668770700000|2022-11-18 11:25:00|8141.4|8138.6|8129.4|8126.6|8142.4|8138.6|8125.4|8122.6|306
1668771000000|2022-11-18 11:30:00|8128.4|8125.6|8114.5|8110.7|8131.4|8127.6|8110.5|8105.7|1051
1668771300000|2022-11-18 11:35:00|8113.5|8111.7|8112.5|8108.7|8120.5|8116.7|8109.5|8106.7|426
1668771600000|2022-11-18 11:40:00|8111.5|8108.2|8116.5|8112.7|8125.5|8122.7|8111.5|8108.2|410
1668771900000|2022-11-18 11:45:00|8115.5|8111.7|8123.5|8119.7|8128.5|8124.7|8113.5|8109.7|1480
1668772200000|2022-11-18 11:50:00|8122.5|8120.7|8121.5|8117.7|8126.5|8123.7|8118.5|8115.7|418
1668772500000|2022-11-18 11:55:00|8122|8118.7|8126.5|8122.7|8129.5|8125.7|8120.5|8116.7|393
1668772800000|2022-11-18 12:00:00|8125.5|8121.7|8135.5|8131.7|8139.5|8136.2|8117.5|8114.7|1268
1668773100000|2022-11-18 12:05:00|8134.5|8130.7|8124.5|8120.7|8136.5|8133.7|8118.5|8114.7|784
1668773400000|2022-11-18 12:10:00|8124|8121.7|8124.5|8120.7|8135.5|8132.7|8117.5|8114.7|877
1668773700000|2022-11-18 12:15:00|8122.5|8119.7|8109.5|8105.7|8134.5|8131.7|8109|8105.7|629
1668774000000|2022-11-18 12:20:00|8110.5|8106.7|8121.5|8117.7|8126.5|8122.7|8109.5|8104.7|742
1668774300000|2022-11-18 12:25:00|8122.5|8118.7|8097.5|8093.7|8124|8120.7|8092.5|8088.7|2420
1668774600000|2022-11-18 12:30:00|8096.5|8094.7|8099.5|8095.7|8105.5|8102.7|8089.1|8085.8|1140
1668774900000|2022-11-18 12:35:00|8098.5|8094.7|8087.5|8083.7|8099.5|8096.7|8079.6|8076.7|2213
1668775200000|2022-11-18 12:40:00|8085.6|8082.8|8071.6|8067.8|8087.6|8084.8|8064.6|8061.8|3211
1668775500000|2022-11-18 12:45:00|8070.6|8066.8|8071.6|8068.8|8073.6|8070.8|8058.6|8054.8|1590
1668775800000|2022-11-18 12:50:00|8073.6|8069.8|8075.5|8071.7|8076.5|8072.8|8058.6|8054.8|1619
1668776100000|2022-11-18 12:55:00|8074.5|8070.8|8039.6|8036.8|8079.5|8075.7|8038.6|8034.8|2637
1668776400000|2022-11-18 13:00:00|8040.6|8035.8|8021.7|8018.9|8047.1|8043.8|8009.7|8004.4|5291
1668776700000|2022-11-18 13:05:00|8020.7|8017.9|8037.7|8034.9|8049.7|8046.9|8018.7|8014.9|3627
1668777000000|2022-11-18 13:10:00|8036.7|8033.9|8032.7|8029.9|8044.7|8041.9|8024.7|8021.9|1581
1668777300000|2022-11-18 13:15:00|8031.7|8028.9|8027.7|8024.9|8034.7|8030.9|8023.7|8020.9|2129
1668777600000|2022-11-18 13:20:00|8025.7|8023.9|8003.8|8000|8027.7|8024.9|7995.8|7993|4116
1668777900000|2022-11-18 13:25:00|8002.8|7999|8015.8|8013|8022.8|8020|7994.8|7992|4501
1668778200000|2022-11-18 13:30:00|8014.8|8012|8006.7|8002.9|8022.7|8018.9|8001.8|7999|6493
1668778500000|2022-11-18 13:35:00|8005.7|8002.4|8005.7|8002.9|8008.8|8006|7992.8|7990|3996
1668778800000|2022-11-18 13:40:00|8004.7|8001.9|8001.7|7997.9|8006.7|8003.9|7996.7|7993.4|3026
1668779100000|2022-11-18 13:45:00|8000.7|7996.9|8000.7|7997.9|8009.2|8005.9|7996.7|7993.9|2771
1668779400000|2022-11-18 13:50:00|7999.7|7996.9|7964.7|7960.9|8013.7|8010.9|7963.7|7960.9|4995
1668779700000|2022-11-18 13:55:00|7963.7|7960|7889.9|7887.1|7968.8|7965.9|7887.9|7884.1|9137
1668780000000|2022-11-18 14:00:00|7890.8|7888|7880.9|7878.1|7904.9|7902.1|7870.9|7867.1|8142
1668780300000|2022-11-18 14:05:00|7882.8|7880|7853.9|7850.1|7888.9|7886.1|7846.9|7844.1|9115
1668780600000|2022-11-18 14:10:00|7853.8|7851|7833.9|7830.1|7854.9|7852.1|7820.9|7818.1|9424
1668780900000|2022-11-18 14:15:00|7831.9|7828.1|7794.9|7791.1|7831.9|7828.1|7785.9|7783.1|8145
1668781200000|2022-11-18 14:20:00|7795.9|7792.1|7770|7766.2|7805.9|7802.1|7765|7762.2|7932
1668781500000|2022-11-18 14:25:00|7771|7767.2|7827.8|7825|7831.8|7828|7761|7758.2|9054
1668781800000|2022-11-18 14:30:00|7826.8|7824|7833.7|7829.9|7846.2|7842.9|7816.7|7813.9|9717
1668782100000|2022-11-18 14:35:00|7834.7|7830.9|7855.8|7853|7865.7|7862|7829.8|7827|4819
1668782400000|2022-11-18 14:40:00|7854.8|7852|7846.7|7842.9|7873.2|7869.9|7836.7|7832.9|4415
1668782700000|2022-11-18 14:45:00|7847.7|7843.9|7842.7|7839.9|7874.7|7871.9|7838.7|7834.9|3788
1668783000000|2022-11-18 14:50:00|7841.7|7838.9|7849.6|7846.8|7857.6|7854.8|7833.7|7830.9|5071
1668783300000|2022-11-18 14:55:00|7850.6|7845.8|7858.6|7855.8|7878.7|7875.9|7837.7|7833.9|3881
1668783600000|2022-11-18 15:00:00|7858.1|7854.8|7842.7|7838.9|7859.6|7855.8|7825.7|7821.9|4051
1668783900000|2022-11-18 15:05:00|7841.7|7836.9|7836.7|7833.9|7842.7|7839.9|7821.7|7817.9|2929
1668784200000|2022-11-18 15:10:00|7837.6|7834.8|7860.6|7856.8|7879.1|7875.8|7837.6|7833.9|5147
1668784500000|2022-11-18 15:15:00|7861.1|7857.8|7848.6|7845.8|7871.6|7868.8|7846.6|7843.8|2643
1668784800000|2022-11-18 15:20:00|7849.6|7846.8|7856.7|7852.9|7864.6|7861.8|7840.6|7837.8|3965
1668785100000|2022-11-18 15:25:00|7856.6|7853.8|7903.5|7899.7|7912.4|7908.7|7856.6|7853.8|6137
1668785400000|2022-11-18 15:30:00|7902.5|7900.7|7904.9|7902.1|7916.4|7913.6|7887.5|7884.7|4881
1668785700000|2022-11-18 15:35:00|7904.4|7901.6|7912.4|7909.6|7923.4|7919.6|7898.5|7895.7|4331
1668786000000|2022-11-18 15:40:00|7913.4|7908.7|7932.4|7929.6|7936|7932.7|7907.5|7903.7|4119
1668786300000|2022-11-18 15:45:00|7932.5|7929.7|7954.4|7951.6|7959.5|7956.6|7931.4|7928.6|4202
1668786600000|2022-11-18 15:50:00|7953.4|7950.6|7950.5|7947.7|7965.4|7961.7|7943.5|7940.6|3260
1668786900000|2022-11-18 15:55:00|7951.5|7946.7|7924.6|7920.8|7965.5|7962.7|7909.6|7904.8|4616
1668787200000|2022-11-18 16:00:00|7923.6|7918.8|7942.5|7939.7|7949.5|7946.7|7920.6|7916.8|2090
1668787500000|2022-11-18 16:05:00|7943.5|7940.7|7958.5|7955.7|7969.5|7966.7|7937.5|7934.7|1810
1668787800000|2022-11-18 16:10:00|7959.5|7954.7|7931.6|7927.8|7965.5|7962.7|7930.1|7926.8|2301
1668788100000|2022-11-18 16:15:00|7930.6|7928.8|7953.6|7949.8|7954.6|7951.8|7926.6|7923.8|2687
1668788400000|2022-11-18 16:20:00|7954.6|7950.8|7928.6|7924.8|7954.6|7950.8|7922.6|7919.8|2603
1668788700000|2022-11-18 16:25:00|7927.6|7923.8|7929.7|7925.9|7941.6|7938.3|7913.6|7910.4|2153
1668789000000|2022-11-18 16:30:00|7929.6|7925.8|7909.7|7906.9|7945|7941.8|7908.6|7905.8|2822
1668789300000|2022-11-18 16:35:00|7909.6|7906.8|7905.7|7902.9|7914.7|7911.8|7899.7|7895.9|2311
1668789600000|2022-11-18 16:40:00|7906.7|7903.9|7890.7|7887.9|7906.7|7903.9|7886.7|7883.4|3851
1668789900000|2022-11-18 16:45:00|7891.7|7888.9|7892.7|7889.9|7901.7|7898.9|7890.2|7886.9|1234
1668790200000|2022-11-18 16:50:00|7893.7|7890.9|7867.7|7864.9|7897.7|7893.9|7863.7|7860.9|3904
1668790500000|2022-11-18 16:55:00|7866.7|7863.9|7841.7|7838.9|7868.7|7865.9|7839.7|7835.9|3868
1668790800000|2022-11-18 17:00:00|7840.7|7837.9|7859.7|7856.9|7860.7|7857.9|7835.7|7831.9|3049
1668791100000|2022-11-18 17:05:00|7860.7|7857.9|7839.8|7836|7862.7|7858.9|7836.8|7833|3097
1668791400000|2022-11-18 17:10:00|7838.8|7835|7872.8|7869|7873.8|7871|7831.8|7828.5|2806
1668791700000|2022-11-18 17:15:00|7871.8|7870|7906.7|7903.9|7917.7|7913.9|7870.3|7867|4056
1668792000000|2022-11-18 17:20:00|7905.7|7902.9|7912.7|7909.9|7935.7|7932.9|7895.7|7892.9|4115
1668792300000|2022-11-18 17:25:00|7913.7|7910.9|7901.7|7897.9|7924.2|7920.9|7898.7|7895.9|1831
1668792600000|2022-11-18 17:30:00|7900.7|7897.4|7917.7|7914.9|7921.7|7918.9|7890.7|7886.9|2260
1668792900000|2022-11-18 17:35:00|7916.7|7913.9|7921.7|7918.9|7925.7|7922.9|7915.6|7912.8|1308
1668793200000|2022-11-18 17:40:00|7922.6|7918.8|7916.6|7912.8|7938.6|7935.8|7915.2|7911.8|1405
1668793500000|2022-11-18 17:45:00|7917.6|7913.8|7897.7|7894.9|7918.6|7914.8|7892.7|7889|1697
1668793800000|2022-11-18 17:50:00|7898.7|7895.9|7886.7|7882.9|7908.7|7904.9|7885.7|7882.9|1832
1668794100000|2022-11-18 17:55:00|7885.7|7883.9|7905.7|7901.9|7909.7|7906.9|7870.7|7867.4|1909
1668794400000|2022-11-18 18:00:00|7906.7|7902.9|7924.7|7920.9|7927.6|7924.8|7904.2|7900.9|2503
1668794700000|2022-11-18 18:05:00|7923.7|7919.9|7899.7|7896.9|7930.7|7926.9|7896.7|7893.9|2142
1668795000000|2022-11-18 18:10:00|7900.7|7897.9|7901.7|7898.9|7903.2|7899.9|7890.7|7887.9|782
1668795300000|2022-11-18 18:15:00|7900.7|7897.9|7917.7|7913.9|7923.7|7920.9|7894.7|7891.9|1677
1668795600000|2022-11-18 18:20:00|7918.7|7914.9|7923.6|7919.8|7946.6|7943.8|7908.7|7905.9|3035
1668795900000|2022-11-18 18:25:00|7924.6|7920.8|7931.6|7927.8|7935.6|7931.8|7913.6|7910.8|1843
1668796200000|2022-11-18 18:30:00|7932.6|7929.8|7928.6|7924.8|7933.6|7929.8|7915.6|7912.8|2246
1668796500000|2022-11-18 18:35:00|7928.5|7925.7|7940.5|7937.7|7945.5|7942.7|7928.5|7924.8|1454
1668796800000|2022-11-18 18:40:00|7940.6|7936.8|7937.6|7934.8|7944.6|7941.7|7929.6|7926.8|1258
1668797100000|2022-11-18 18:45:00|7939.6|7935.8|7937.6|7933.8|7942.6|7939.8|7932.6|7929.8|1146
1668797400000|2022-11-18 18:50:00|7936.6|7934.8|7928.6|7925.8|7936.6|7934.8|7922.6|7919.3|1035
1668797700000|2022-11-18 18:55:00|7929.6|7926.8|7916.6|7912.8|7930.6|7927.8|7914.6|7911.8|1750
1668798000000|2022-11-18 19:00:00|7915.6|7913.8|7947.5|7944.7|7951.5|7948.7|7915.6|7912.8|2131
1668798300000|2022-11-18 19:05:00|7946.6|7943.7|7941.5|7938.7|7955.5|7952.7|7941.5|7938.7|2111
1668798600000|2022-11-18 19:10:00|7940.5|7937.7|7951.4|7947.6|7959.4|7956.6|7931|7927.7|2918
1668798900000|2022-11-18 19:15:00|7952.4|7949.6|7957.4|7954.6|7961.4|7958.6|7946.5|7942.7|2651
1668799200000|2022-11-18 19:20:00|7957.9|7953.6|7999.3|7996.5|8000.8|7997.5|7955.4|7952.6|6998
1668799500000|2022-11-18 19:25:00|8000.3|7997.5|8008.2|8005.4|8019.6|8016.4|7988.3|7985.5|15053
1668799800000|2022-11-18 19:30:00|8009.2|8006.3|8029.2|8026.4|8033.2|8030.4|8003.2|8000.4|7015
1668800100000|2022-11-18 19:35:00|8030.2|8027.4|8001.2|7998.4|8031.2|8027.4|7998.2|7994.4|2778
1668800400000|2022-11-18 19:40:00|8002.2|7999.4|8023.2|8019.4|8025.2|8022.4|8000.2|7997.4|1988
1668800700000|2022-11-18 19:45:00|8022.2|8018.4|8002.2|7999.4|8023.2|8020.4|7999.2|7996.4|1219
1668801000000|2022-11-18 19:50:00|8003.2|8000.4|7992.2|7989.4|8005.7|8002.4|7992.2|7988.9|1089
1668801300000|2022-11-18 19:55:00|7993.2|7990.4|7992.2|7989.4|8002.2|7999.4|7990.2|7986.5|1246
1668801600000|2022-11-18 20:00:00|7993.2|7990.4|8005.3|8001.5|8010.2|8006.5|7990.3|7987.5|1606
1668801900000|2022-11-18 20:05:00|8004.3|8000.5|8000.3|7997.5|8005.3|8001.5|7997.4|7994.6|647
1668802200000|2022-11-18 20:10:00|7999.3|7996.5|7996.3|7993.5|8002.3|7998.5|7993.3|7990.5|478
1668802500000|2022-11-18 20:15:00|7997.3|7994.5|7988.3|7985.5|8001.3|7997.5|7988.3|7985.5|333
1668802800000|2022-11-18 20:20:00|7989.3|7986.5|7987.3|7984.5|7991.3|7988.5|7985.3|7982.5|387
1668803100000|2022-11-18 20:25:00|7988.3|7986.5|8013.2|8009.4|8016.2|8012.4|7988.3|7985|793
1668803400000|2022-11-18 20:30:00|8012.7|8010.4|8011.3|8008.5|8016.3|8013.5|8010.2|8006.4|297
1668803700000|2022-11-18 20:35:00|8011.2|8007.4|8018.3|8014.5|8018.3|8015.5|8010.3|8007.4|434
1668804000000|2022-11-18 20:40:00|8018.2|8015.4|8022.2|8019.4|8024.7|8021.4|8013.3|8010.4|739
1668804300000|2022-11-18 20:45:00|8023.2|8020.4|8026.2|8023.4|8027.2|8023.4|8020.7|8017.4|365
1668804600000|2022-11-18 20:50:00|8025.2|8022.4|8022.2|8019.4|8029.2|8026.4|8018.2|8014.9|437
1668804900000|2022-11-18 20:55:00|8023.2|8019.9|8024.2|8020.4|8031.2|8027.4|8019.2|8016.4|582
1668805200000|2022-11-18 21:00:00|8025.2|8021.4|8023.2|8020.4|8028.2|8024.4|8018.7|8014.9|313
1668805500000|2022-11-18 21:05:00|8022.7|8019.4|8021.2|8017.4|8023.2|8020.4|8016.2|8013.4|222
1668805800000|2022-11-18 21:10:00|8022.2|8018.4|8021.2|8017.4|8024.2|8020.4|8017.2|8014.4|261
1668806100000|2022-11-18 21:15:00|8023.2|8018.4|8020.2|8017.4|8025.7|8021.9|8016.2|8013.4|205
1668806400000|2022-11-18 21:20:00|8021.2|8016.4|8024.2|8021.4|8027.2|8024.4|8021.2|8016.4|175
1668806700000|2022-11-18 21:25:00|8025.2|8020.4|8029.2|8026.4|8034.2|8030.4|8025.2|8020.4|398
1668807000000|2022-11-18 21:30:00|8028.2|8025.4|8024.2|8021.4|8028.2|8025.4|8022.2|8019.4|120
1668807300000|2022-11-18 21:35:00|8025.2|8022.4|8024.2|8021.4|8028.2|8025.4|8023.2|8020.4|76
1668807600000|2022-11-18 21:40:00|8023.7|8019.9|8023.2|8019.4|8028.2|8025.4|8023.2|8019.4|571
1668807900000|2022-11-18 21:45:00|8024.2|8020.4|8026.7|8022.9|8027.2|8023.4|8023.2|8019.4|95
1668808200000|2022-11-18 21:50:00|8027.2|8023.4|8029.2|8026.4|8029.2|8026.4|8023.3|8020.4|193
1668808500000|2022-11-18 21:55:00|8029.7|8025.4|8026.2|8023.4|8031.2|8027.4|8023.2|8020.4|316
1668985200000|2022-11-20 23:00:00|8023.7|8020.9|8037.8|8034|8039.9|8036.6|8017.2|8012.4|705
1668985500000|2022-11-20 23:05:00|8038.3|8035.5|8036.3|8032.5|8043.3|8039|8029.4|8025.6|244
1668985800000|2022-11-20 23:10:00|8036.8|8033.5|8039.3|8035.5|8040.4|8037.4|8035.3|8031.5|132
1668986100000|2022-11-20 23:15:00|8037.5|8034.7|8026.5|8022.7|8037.5|8034.7|8015.4|8010.7|325
1668986400000|2022-11-20 23:20:00|8025.5|8019.7|8025.4|8021.6|8025.5|8021.6|8014.6|8011.7|414
1668986700000|2022-11-20 23:25:00|8024.4|8021.5|8031.4|8027.6|8031.9|8028.1|8024.4|8021.5|124
1668987000000|2022-11-20 23:30:00|8031.9|8028.1|8036.4|8032.6|8040.4|8036.6|8031.4|8028.1|119
1668987300000|2022-11-20 23:35:00|8034.4|8031.6|8029.4|8026.6|8035.4|8031.6|8029.4|8026.6|76
1668987600000|2022-11-20 23:40:00|8028.5|8025.6|8024.5|8021.7|8029.4|8026.6|8024.4|8021.6|53
1668987900000|2022-11-20 23:45:00|8025.5|8022.6|8021.5|8017.7|8026.4|8023.6|8020.6|8016.8|169
1668988200000|2022-11-20 23:50:00|8021.6|8017.8|8020.6|8016.8|8022.5|8018.7|8017.6|8014.7|40
1668988500000|2022-11-20 23:55:00|8021.6|8017.8|8018.6|8014.8|8022.6|8019.8|8018.4|8014.6|58
1668988800000|2022-11-21 00:00:00|8019.5|8015.8|8011.6|8007.8|8022.5|8018.8|8009.6|8005.8|430
1668989100000|2022-11-21 00:05:00|8010.6|8006.8|8001.6|7997.8|8015.6|8011.8|8000.6|7997.8|249
1668989400000|2022-11-21 00:10:00|8002.5|7998.7|8008.6|8005.8|8010.6|8006.8|8000.6|7997.8|142
1668989700000|2022-11-21 00:15:00|8008.7|8004.9|8001.6|7997.8|8008.7|8005.8|8001.6|7997.8|70
1668990000000|2022-11-21 00:20:00|8002.1|7998.3|8008.5|8004.7|8008.5|8005.7|7998.6|7994.8|138
1668990300000|2022-11-21 00:25:00|8007.5|8003.7|8014.6|8010.8|8014.6|8011.7|8006.6|8003.7|77
1668990600000|2022-11-21 00:30:00|8014.5|8011.7|8008|8004.2|8015.5|8012.7|8007.5|8003.7|97
1668990900000|2022-11-21 00:35:00|8007.5|8003.7|8007.5|8004.7|8008.5|8004.7|8005.6|8001.8|46
1668991200000|2022-11-21 00:40:00|8006.6|8003.8|8019.4|8015.6|8022.7|8019.6|8003.5|8000.7|271
1668991500000|2022-11-21 00:45:00|8018.4|8015.7|8014.4|8010.6|8020.5|8017.5|8013.4|8009.7|63
1668991800000|2022-11-21 00:50:00|8014.5|8010.7|8000.5|7996.7|8017.5|8013.8|8000.5|7996.7|167
1668992100000|2022-11-21 00:55:00|8001|7997.7|7994.5|7990.7|8003.6|7999.8|7989.5|7986.7|294
1668992400000|2022-11-21 01:00:00|7994.1|7991.7|7984.3|7980.5|7994.1|7991.7|7967.4|7964.6|1146
1668992700000|2022-11-21 01:05:00|7983.9|7980.1|7993.4|7989.6|8008.3|8004.5|7982.3|7979.5|486
1668993000000|2022-11-21 01:10:00|7992.9|7989.1|7969.3|7965.5|7995.4|7992.6|7961.8|7959|638
1668993300000|2022-11-21 01:15:00|7970.2|7966.4|7952.3|7948.5|7972.3|7968.5|7950.9|7947.5|580
1668993600000|2022-11-21 01:20:00|7951.3|7948|7951.3|7947.5|7962.3|7959.5|7948.4|7945.6|376
1668993900000|2022-11-21 01:25:00|7950.4|7946.6|7937.3|7934.5|7953.3|7949.9|7935.3|7932.5|718
1668994200000|2022-11-21 01:30:00|7938.2|7934.4|7928.4|7924.6|7945.8|7943|7927.4|7923.6|561
1668994500000|2022-11-21 01:35:00|7927.4|7924.1|7944.3|7941.5|7945.3|7941.5|7918.3|7914.5|850
1668994800000|2022-11-21 01:40:00|7944.2|7941.4|7957.3|7954.5|7961.2|7957.5|7943.6|7940.3|514
1668995100000|2022-11-21 01:45:00|7956.4|7953.5|7948.3|7944.5|7959.3|7955.5|7939.7|7935.9|320
1668995400000|2022-11-21 01:50:00|7949.3|7945.5|7960|7957.2|7961.1|7958.2|7945.8|7942.3|486
1668995700000|2022-11-21 01:55:00|7959|7956.2|7947.2|7944.4|7966|7962.2|7944.2|7941.3|257
1668996000000|2022-11-21 02:00:00|7947.7|7943.4|7930.1|7926.3|7948.1|7944.4|7921.3|7917.5|950
1668996300000|2022-11-21 02:05:00|7929.2|7926.4|7949.2|7945.4|7952.2|7948.4|7921.2|7917.9|239
1668996600000|2022-11-21 02:10:00|7948.2|7944.9|7945.2|7941.4|7953.1|7949.3|7938.2|7934.4|175
1668996900000|2022-11-21 02:15:00|7944.2|7940.4|7942.2|7938.4|7945.2|7942.4|7938.1|7934.3|84
1668997200000|2022-11-21 02:20:00|7943.2|7939.4|7949.2|7945.4|7949.2|7945.4|7942.2|7939.3|96
1668997500000|2022-11-21 02:25:00|7948.2|7944.4|7953.2|7949.4|7955.1|7951.4|7945.2|7941.4|88
1668997800000|2022-11-21 02:30:00|7952.2|7949.3|7950|7946.2|7958.2|7955.4|7946|7942.2|139
1668998100000|2022-11-21 02:35:00|7950.1|7947.2|7949|7945.2|7954|7951.2|7945.1|7942.3|102
1668998400000|2022-11-21 02:40:00|7949.1|7946.2|7936.1|7932.3|7950|7946.3|7932.1|7928.3|254
1668998700000|2022-11-21 02:45:00|7937|7933.2|7929|7925.2|7939.1|7935.3|7922.1|7918.3|362
1668999000000|2022-11-21 02:50:00|7928.1|7924.3|7929.9|7926.1|7933.8|7931|7926|7922.2|217
1668999300000|2022-11-21 02:55:00|7928.9|7925.1|7938.9|7935.1|7944|7941.1|7927.9|7924.1|202
1668999600000|2022-11-21 03:00:00|7937.9|7936.1|7941.9|7938.1|7950.9|7947.1|7934.9|7932.1|213
1668999900000|2022-11-21 03:05:00|7941|7937.2|7935.9|7933.1|7941|7937.2|7933.9|7930.1|85
1669000200000|2022-11-21 03:10:00|7936.9|7934.1|7919.8|7916|7936.9|7934.1|7918.3|7915|351
1669000500000|2022-11-21 03:15:00|7918.9|7917|7929.8|7927|7930.8|7927|7918.9|7916|208
1669000800000|2022-11-21 03:20:00|7928.9|7926|7934.7|7930.9|7936.7|7933.4|7925.8|7922|175
1669001100000|2022-11-21 03:25:00|7934.6|7931.8|7925.8|7922|7934.7|7931.9|7920.8|7918|224
1669001400000|2022-11-21 03:30:00|7924.9|7922.1|7914.8|7912|7928.8|7925|7911.8|7908|269
1669001700000|2022-11-21 03:35:00|7914.7|7911.9|7921.8|7919|7924.8|7921.1|7912.8|7909|191
1669002000000|2022-11-21 03:40:00|7922.8|7919.9|7924.9|7921.1|7927.9|7924.2|7918.9|7916.1|176
1669002300000|2022-11-21 03:45:00|7924|7920.2|7930.7|7926.9|7931.8|7929|7923.9|7920.1|122
1669002600000|2022-11-21 03:50:00|7930.8|7927|7933.8|7931|7934.8|7932|7928.8|7925|102
1669002900000|2022-11-21 03:55:00|7934.8|7932|7939.8|7936|7942.9|7939.1|7934.8|7931|261
1669003200000|2022-11-21 04:00:00|7938.8|7935.5|7931.9|7929.1|7950.3|7945|7931.9|7928.1|499
1669003500000|2022-11-21 04:05:00|7930.9|7928.1|7932.9|7930.1|7933.9|7931.1|7929|7926.1|81
1669003800000|2022-11-21 04:10:00|7933.8|7930|7940.9|7938.1|7940.9|7938.1|7931.9|7929|83
1669004100000|2022-11-21 04:15:00|7941.8|7938|7945.9|7942.1|7945.9|7942.1|7940.9|7938|122
1669004400000|2022-11-21 04:20:00|7944.9|7941.6|7941.9|7939.1|7946.9|7943.1|7941.9|7939|57
1669004700000|2022-11-21 04:25:00|7942.9|7940.1|7940.9|7938.1|7943.9|7941.1|7938.9|7936|83
1669005000000|2022-11-21 04:30:00|7941.9|7937.1|7939.9|7936.1|7941.9|7938.1|7936.9|7933.6|76
1669005300000|2022-11-21 04:35:00|7938.9|7937.1|7944.9|7941.1|7945.9|7943.1|7937.9|7935|54
1669005600000|2022-11-21 04:40:00|7944.8|7941|7947.9|7945.1|7947.9|7945.1|7942.9|7939.1|47
1669005900000|2022-11-21 04:45:00|7948.9|7946.1|7944.9|7941.1|7948.9|7946.1|7943.9|7941|64
1669006200000|2022-11-21 04:50:00|7944.8|7942|7940.9|7938.1|7944.9|7942|7940.9|7938.1|62
1669006500000|2022-11-21 04:55:00|7941.8|7938|7940.9|7937.1|7943.9|7941.1|7939.9|7936.1|34
1669006800000|2022-11-21 05:00:00|7941.8|7938.1|7938.8|7935|7941.9|7938.1|7937.8|7934|100
1669007100000|2022-11-21 05:05:00|7937.8|7934.1|7933.8|7930|7940.8|7937.5|7930.8|7927|120
1669007400000|2022-11-21 05:10:00|7932.8|7931|7933.8|7930|7934.3|7931|7930.9|7928|53
1669007700000|2022-11-21 05:15:00|7934.8|7931|7933.9|7931.1|7937.9|7935|7932.9|7929.1|116
1669008000000|2022-11-21 05:20:00|7934.9|7932|7939.9|7936.1|7939.9|7936.2|7934.8|7932|68
1669008300000|2022-11-21 05:25:00|7938.9|7937.1|7930.1|7926.3|7939.9|7937.1|7927|7923.2|178
1669008600000|2022-11-21 05:30:00|7929.1|7927.2|7943|7940.2|7960|7957.1|7925|7921.2|809
1669008900000|2022-11-21 05:35:00|7943.9|7940.1|7950.9|7948.1|7952|7949.1|7942|7938.2|145
1669009200000|2022-11-21 05:40:00|7951|7947.2|7952|7948.2|7954|7951.1|7945|7942.2|131
1669009500000|2022-11-21 05:45:00|7951|7947.2|7948|7945.2|7952|7948.2|7945|7942.1|52
1669009800000|2022-11-21 05:50:00|7949|7946.2|7958|7955.2|7971.9|7968.2|7948.9|7946.1|433
1669010100000|2022-11-21 05:55:00|7957.9|7955.1|7970.9|7967.1|7974.9|7972.1|7957.9|7954.1|213
1669010400000|2022-11-21 06:00:00|7971.8|7968.1|7972|7968.2|7977.9|7975.1|7963.9|7961.1|195
1669010700000|2022-11-21 06:05:00|7971|7967.3|7972|7968.2|7975|7972.1|7964.9|7962.1|254
1669011000000|2022-11-21 06:10:00|7970|7969.2|7973|7970.2|7978|7975.2|7970|7966.2|201
1669011300000|2022-11-21 06:15:00|7973.9|7971.1|7973.9|7971.1|7978|7974.7|7964.6|7960.8|199
1669011600000|2022-11-21 06:20:00|7975.8|7972|7978|7974.2|7981|7978.1|7972.9|7969.1|186
1669011900000|2022-11-21 06:25:00|7977.9|7975.1|7970.1|7966.3|7979.9|7977.1|7966.3|7963.1|229
1669012200000|2022-11-21 06:30:00|7970|7967.2|7971.1|7967.3|7971.9|7968.2|7958.9|7954.2|351
1669012500000|2022-11-21 06:35:00|7971|7967.2|7959|7955.2|7971|7967.2|7957.9|7954.2|157
1669012800000|2022-11-21 06:40:00|7958|7954.3|7953|7950.2|7959.9|7957.1|7953|7949.2|167
1669013100000|2022-11-21 06:45:00|7953.9|7950.1|7954|7950.2|7962|7958.2|7953|7949.8|156
1669013400000|2022-11-21 06:50:00|7953|7949.2|7957|7954.2|7960.9|7957.2|7952.9|7949.2|110
1669013700000|2022-11-21 06:55:00|7958|7955.2|7956|7952.2|7962.5|7959.2|7954|7951.1|95
1669014000000|2022-11-21 07:00:00|7955.9|7953.1|7971.9|7968.1|7971.9|7969.1|7937.1|7934.2|580
1669014300000|2022-11-21 07:05:00|7971|7969.1|7950|7946.2|7971|7969.1|7944|7941.2|332
1669014600000|2022-11-21 07:10:00|7949|7945.2|7955|7951.2|7956|7952.2|7942|7939.1|247
1669014900000|2022-11-21 07:15:00|7954.9|7952.1|7960|7956.2|7960|7957.2|7946|7943.2|232
1669015200000|2022-11-21 07:20:00|7959.1|7955.3|7981.7|7977.9|7981.7|7977.9|7958|7955.1|386
1669015500000|2022-11-21 07:25:00|7981.8|7978|7985.8|7982|7987.8|7985|7976.8|7974|496
1669015800000|2022-11-21 07:30:00|7984.8|7982.8|8007.6|8004.8|8011.7|8007.9|7982.3|7978.5|886
1669016100000|2022-11-21 07:35:00|8008.6|8003.8|8015.6|8011.8|8015.6|8012.8|8002.6|7999.8|585
1669016400000|2022-11-21 07:40:00|8014.6|8012.8|8009.5|8006.7|8018.5|8015.7|8005.6|8002.3|517
1669016700000|2022-11-21 07:45:00|8009.6|8005.8|8012.5|8009.7|8017.5|8014.7|8005.5|8002.7|307
1669017000000|2022-11-21 07:50:00|8012.6|8008.8|8002.6|7999.8|8017.5|8013.7|7993.6|7989.8|646
1669017300000|2022-11-21 07:55:00|8003.6|8000.8|7988.6|7984.8|8017.6|8014.7|7986.6|7983.8|628
1669017600000|2022-11-21 08:00:00|7989.5|7985.8|8002.6|7999.8|8004.6|8000.8|7978.6|7975.8|646
1669017900000|2022-11-21 08:05:00|8003.5|8000.7|7986.6|7983.8|8003.6|8000.8|7979.7|7976.9|575
1669018200000|2022-11-21 08:10:00|7986.7|7982.9|7992.6|7989.8|7998.7|7995.8|7982.6|7979.8|420
1669018500000|2022-11-21 08:15:00|7993.6|7990.8|7968.7|7964.9|7994.6|7991.8|7962.7|7959.9|1036
1669018800000|2022-11-21 08:20:00|7967.7|7965.9|7970.9|7967.1|7971.9|7968.2|7954|7950.3|1044
1669019100000|2022-11-21 08:25:00|7971|7967.2|7967|7963.2|7988.9|7985.1|7962|7958.2|1496
1669019400000|2022-11-21 08:30:00|7969.1|7965.3|7947.1|7944.3|7969.1|7966.2|7939.1|7936|1964
1669019700000|2022-11-21 08:35:00|7948.1|7944.8|7953.1|7950.3|7955.1|7951.8|7941.1|7937.3|507
1669020000000|2022-11-21 08:40:00|7954.1|7949.3|7964.1|7961.3|7967.1|7964.3|7940.2|7937.4|626
1669020300000|2022-11-21 08:45:00|7965.1|7960.3|7976.1|7973.3|7989.1|7985.4|7962.2|7959.3|1098
1669020600000|2022-11-21 08:50:00|7975.2|7972.4|7968.1|7964.3|7981.1|7977.8|7963.1|7960.3|363
1669020900000|2022-11-21 08:55:00|7967.2|7963.4|7970.1|7966.3|7977.2|7974.3|7949.2|7945.4|634
1669021200000|2022-11-21 09:00:00|7971.9|7967.3|7951.2|7947.4|7971.9|7969.1|7937.4|7934.1|900
1669021500000|2022-11-21 09:05:00|7952.2|7948.4|7963.2|7960.4|7968.3|7964.5|7944.2|7940.5|520
1669021800000|2022-11-21 09:10:00|7964.2|7961.3|7947.2|7944.4|7973.5|7970.3|7946.3|7943.4|655
1669022100000|2022-11-21 09:15:00|7948.2|7944.9|7954.1|7951.3|7966.1|7963.3|7944.2|7940.4|423
1669022400000|2022-11-21 09:20:00|7955.1|7950.8|7956.1|7953.3|7965.1|7962.3|7945.1|7941.3|423
1669022700000|2022-11-21 09:25:00|7957|7954.2|7937.2|7933.4|7964.1|7960.8|7930.2|7927.4|930
1669023000000|2022-11-21 09:30:00|7937.1|7933.3|7945.1|7942.3|7953.1|7950.2|7929.2|7926.4|906
1669023300000|2022-11-21 09:35:00|7944.2|7941.4|7946.2|7943.4|7952.2|7948.5|7938.1|7935.3|520
1669023600000|2022-11-21 09:40:00|7947.2|7944.4|7946.4|7943.6|7949.4|7945.6|7926.5|7923.6|564
1669023900000|2022-11-21 09:45:00|7946.5|7942.7|7944.5|7941.7|7964.4|7961.6|7938.5|7934.7|671
1669024200000|2022-11-21 09:50:00|7943.5|7940.7|7960.5|7956.7|7964.5|7961.7|7937.5|7934.7|437
1669024500000|2022-11-21 09:55:00|7959.5|7957.7|7958.5|7954.7|7967.5|7964.6|7951.5|7948.7|842
1669024800000|2022-11-21 10:00:00|7957.5|7954.8|7989.3|7985.5|7991.3|7987.6|7956.5|7953.7|1202
1669025100000|2022-11-21 10:05:00|7988.4|7985.6|7971.6|7968.8|7990.4|7987.6|7965.9|7963|1070
1669025400000|2022-11-21 10:10:00|7972.6|7967.8|7974.7|7971.9|7987.6|7984.8|7958.7|7955.9|735
1669025700000|2022-11-21 10:15:00|7975.7|7972.9|7985.6|7982.8|7986.6|7982.9|7955.7|7952|769
1669026000000|2022-11-21 10:20:00|7984.7|7981.9|7980.6|7976.8|7986.6|7982.9|7971.6|7967.8|519
1669026300000|2022-11-21 10:25:00|7979.7|7976.9|7957.9|7954.1|7981.6|7977.9|7950.8|7947|559
1669026600000|2022-11-21 10:30:00|7956.9|7954|7959.9|7957.1|7979.2|7975.9|7950.9|7947.6|744
1669026900000|2022-11-21 10:35:00|7959|7956.2|7975.7|7972.9|7975.8|7972.9|7954.8|7951.1|587
1669027200000|2022-11-21 10:40:00|7975.8|7972|7964.8|7962|7979.7|7976.9|7958.8|7955|617
1669027500000|2022-11-21 10:45:00|7965.8|7961|7954|7951.2|7965.8|7961|7950|7947.2|1012
1669027800000|2022-11-21 10:50:00|7955|7951.7|7960.7|7957.9|7969.2|7965.9|7953|7949.7|401
1669028100000|2022-11-21 10:55:00|7959.7|7956.9|7956.7|7952.9|7965.7|7962.8|7952.9|7950.1|657
1669028400000|2022-11-21 11:00:00|7955.7|7953|7969.7|7965.9|7972.6|7969.8|7952.7|7949.9|940
1669028700000|2022-11-21 11:05:00|7969.6|7965.8|7968.7|7964.9|7972.5|7969.7|7961.2|7957.9|209
1669029000000|2022-11-21 11:10:00|7968.6|7964.8|7982.4|7979.6|7989.4|7986.6|7967.7|7964.8|599
1669029300000|2022-11-21 11:15:00|7981.4|7978.6|7978.5|7974.7|7990.3|7987.5|7974.9|7971.6|476
1669029600000|2022-11-21 11:20:00|7978.4|7975.6|7972.5|7969.7|7980.4|7977.6|7968.6|7965.7|209
1669029900000|2022-11-21 11:25:00|7973.5|7969.8|7979.3|7975.5|7986.2|7983.4|7969.4|7965.7|517
1669030200000|2022-11-21 11:30:00|7979.2|7976.4|7993.3|7989.5|7995.3|7992.5|7976.2|7973.4|525
1669030500000|2022-11-21 11:35:00|7993.2|7990.4|7996.3|7993.5|7998.3|7995.5|7988.3|7984.5|349
1669030800000|2022-11-21 11:40:00|7997.2|7994.4|7999.3|7996.5|7999.8|7996.5|7995.2|7991.5|229
1669031100000|2022-11-21 11:45:00|8000.2|7996.4|8004.1|8001.3|8005.1|8002.2|7994.3|7991.5|599
1669031400000|2022-11-21 11:50:00|8004.2|8000.4|7982.3|7979.5|8004.2|8000.8|7979.3|7976.4|695
1669031700000|2022-11-21 11:55:00|7983.1|7980.3|7983.4|7979.6|7992.2|7988.5|7979.4|7976.5|466
1669032000000|2022-11-21 12:00:00|7983.3|7980.5|7967.5|7964.7|7991.3|7987.5|7966.5|7963.7|958
1669032300000|2022-11-21 12:05:00|7968.4|7965.6|7961.5|7958.7|7972.4|7969.6|7959.5|7956.2|620
1669032600000|2022-11-21 12:10:00|7962.4|7958.6|7951.7|7948.9|7966.4|7963.6|7947.7|7944.4|905
1669032900000|2022-11-21 12:15:00|7952.6|7949.8|7964.8|7962|7965.8|7962.5|7948.8|7946|474
1669033200000|2022-11-21 12:20:00|7965.8|7963|7978.8|7975|7980.8|7977.9|7958.8|7956|716
1669033500000|2022-11-21 12:25:00|7978.7|7975.9|7977.8|7975|7980.8|7978|7968.8|7965.5|347
1669033800000|2022-11-21 12:30:00|7977.9|7975.1|7989.8|7987|8011.7|8008.9|7972.8|7969.5|1216
1669034100000|2022-11-21 12:35:00|7990.8|7987.5|7984.8|7982|7996.8|7993.9|7977.8|7974.1|530
1669034400000|2022-11-21 12:40:00|7985.7|7982.9|7972.7|7968.9|7988.9|7986|7971.8|7968.9|457
1669034700000|2022-11-21 12:45:00|7972.8|7969.9|7962|7959.2|7974.8|7972|7961|7958.1|651
1669035000000|2022-11-21 12:50:00|7962.9|7959.1|7952.9|7950.1|7964.5|7961.2|7950|7947.2|589
1669035300000|2022-11-21 12:55:00|7953.9|7950.2|7949|7945.2|7954.9|7951.1|7942|7938.2|884
1669035600000|2022-11-21 13:00:00|7948.5|7946.2|7948|7945.2|7956.1|7952.3|7934.1|7931.3|1319
1669035900000|2022-11-21 13:05:00|7947|7944.2|7968.8|7965|7975.8|7973|7946|7942.7|1131
1669036200000|2022-11-21 13:10:00|7969.7|7966|7970.8|7968|7978.7|7975.9|7964.8|7961.5|640
1669036500000|2022-11-21 13:15:00|7971.7|7967.9|7946.9|7943.1|7976.8|7974|7945.9|7943.1|973
1669036800000|2022-11-21 13:20:00|7946|7943.2|7954.8|7951|7957.3|7954.1|7944.9|7941.6|662
1669037100000|2022-11-21 13:25:00|7954.9|7952.1|7972.8|7969|7979.2|7975.9|7953.8|7950.1|1093
1669037400000|2022-11-21 13:30:00|7971.8|7968.5|7968.8|7965|7976.8|7974|7964.8|7962|544
1669037700000|2022-11-21 13:35:00|7968.7|7965.9|7957.8|7954|7976.7|7973|7952.9|7950.1|637
1669038000000|2022-11-21 13:40:00|7956.9|7953.1|7951|7948.2|7958.9|7956.1|7944|7941.2|658
1669038300000|2022-11-21 13:45:00|7951.9|7949.1|7944.1|7940.3|7956|7952.2|7938|7935.2|805
1669038600000|2022-11-21 13:50:00|7944|7941.2|7952.1|7949.3|7974|7970.2|7941.1|7938.3|855
1669038900000|2022-11-21 13:55:00|7952.2|7949.4|7937.2|7934.4|7953.1|7949.4|7936.1|7933.3|1143
1669039200000|2022-11-21 14:00:00|7938.1|7935.3|7935.2|7931.4|7966.1|7963.3|7921.8|7918.4|4034
1669039500000|2022-11-21 14:05:00|7934.3|7931.5|7934.2|7930.4|7949.2|7946.3|7930.2|7927.4|1848
1669039800000|2022-11-21 14:10:00|7934.1|7930.3|7881.5|7878.7|7936.6|7933.5|7878.5|7875.6|4246
1669040100000|2022-11-21 14:15:00|7880.5|7877.7|7855.7|7851.9|7924.2|7920.4|7842.7|7839.4|11707
1669040400000|2022-11-21 14:20:00|7854.7|7850.9|7709.2|7706.4|7855.7|7852.9|7706.2|7703.3|16715
1669040700000|2022-11-21 14:25:00|7708.2|7705.4|7709.3|7705.5|7746|7743.2|7696.4|7693.5|11936
1669041000000|2022-11-21 14:30:00|7709.4|7706.5|7720.5|7717.7|7725.3|7722.5|7690.5|7686.8|8792
1669041300000|2022-11-21 14:35:00|7721.4|7717.6|7673.6|7669.8|7721.5|7718.6|7658.3|7654.5|9944
1669041600000|2022-11-21 14:40:00|7674.4|7671.6|7605.1|7601.3|7675.6|7672.3|7598.1|7594.8|12787
1669041900000|2022-11-21 14:45:00|7605|7601.2|7644|7641.2|7648.2|7644.9|7574.3|7571.5|15448
1669042200000|2022-11-21 14:50:00|7645|7640.2|7623.1|7620.3|7658|7655.2|7616|7613.2|5602
1669042500000|2022-11-21 14:55:00|7624|7620.2|7638.8|7635|7638.9|7636|7611.3|7608.4|4622
1669042800000|2022-11-21 15:00:00|7637.8|7634|7654.4|7651.6|7657.3|7653.6|7614.1|7611.2|5846
1669043100000|2022-11-21 15:05:00|7655.4|7652.6|7663.5|7660.7|7669.5|7666.7|7645.6|7642.8|4546
1669043400000|2022-11-21 15:10:00|7664.4|7660.6|7616|7612.2|7664.6|7660.8|7604|7600.8|4818
1669043700000|2022-11-21 15:15:00|7615|7611.2|7624.1|7621.3|7640.4|7637.2|7613.1|7610.2|2814
1669044000000|2022-11-21 15:20:00|7624.2|7621.4|7600|7597.2|7625.1|7622.3|7591.2|7587.9|4229
1669044300000|2022-11-21 15:25:00|7600.1|7596.2|7584.3|7581.5|7608|7605.2|7577.3|7574.5|4949
1669044600000|2022-11-21 15:30:00|7584.4|7580.6|7583.3|7580.5|7593.4|7590.5|7570.8|7568|6161
1669044900000|2022-11-21 15:35:00|7582.4|7579.5|7603.8|7601|7610.8|7607|7578.3|7575.5|3745
1669045200000|2022-11-21 15:40:00|7602.9|7600|7615|7611.2|7627.9|7625|7591|7588.2|2697
1669045500000|2022-11-21 15:45:00|7614.9|7612.1|7594.3|7590.5|7616.9|7613.2|7577.3|7574.5|2259
1669045800000|2022-11-21 15:50:00|7593.3|7589.6|7587.1|7584.3|7594.3|7590.5|7579.2|7575.5|1462
1669046100000|2022-11-21 15:55:00|7586.2|7583.3|7589.9|7586.1|7604.1|7601.3|7577.1|7574.3|2631
1669046400000|2022-11-21 16:00:00|7589.8|7587|7556.3|7553.5|7600|7597.1|7544.6|7541.3|4867
1669046700000|2022-11-21 16:05:00|7556.2|7553.4|7539.4|7536.6|7570.3|7567.4|7533.3|7530.5|4966
1669047000000|2022-11-21 16:10:00|7541.1|7538.3|7567.2|7563.4|7568.2|7564.4|7530.3|7526.9|5066
1669047300000|2022-11-21 16:15:00|7566.3|7563.5|7565.3|7562.5|7567.1|7563.5|7538.3|7534.5|3059
1669047600000|2022-11-21 16:20:00|7564.4|7561.5|7545.2|7542.4|7570.3|7567|7540.3|7537.5|2870
1669047900000|2022-11-21 16:25:00|7545.3|7541.5|7573.1|7569.3|7580.1|7577.2|7541.3|7538.5|3294
1669048200000|2022-11-21 16:30:00|7575.5|7571.7|7595.8|7593|7596.8|7594|7559.1|7556.3|3130
1669048500000|2022-11-21 16:35:00|7594.9|7592.1|7597.7|7594.9|7607.9|7604.5|7589.1|7585.3|2467
1669048800000|2022-11-21 16:40:00|7597.8|7595|7599.5|7595.7|7601.5|7598.7|7582.7|7579.1|1699
1669049100000|2022-11-21 16:45:00|7600.4|7596.6|7613.4|7610.6|7623.3|7619.6|7599.5|7596.6|2321
1669049400000|2022-11-21 16:50:00|7614.2|7611.4|7627.2|7624.4|7630.3|7627.4|7606.4|7603.5|2793
1669049700000|2022-11-21 16:55:00|7627.3|7623.5|7616.9|7613.1|7628.3|7625.4|7610.4|7607.4|1742
1669050000000|2022-11-21 17:00:00|7617.9|7614.1|7872.4|7869.6|7874.5|7871.6|7596.1|7593.3|30409
1669050300000|2022-11-21 17:05:00|7874.4|7870.6|7851.6|7847.8|7949.2|7946.4|7829.6|7825.8|16611
1669050600000|2022-11-21 17:10:00|7852.6|7849.8|7859.5|7855.7|7878.5|7874.7|7841.8|7839|4528
1669050900000|2022-11-21 17:15:00|7858.5|7854.7|7876.2|7872.4|7902|7898.2|7857.5|7853.7|3615
1669051200000|2022-11-21 17:20:00|7877.1|7873.3|7914.6|7911.8|7947.6|7942.9|7875.7|7872.4|5692
1669051500000|2022-11-21 17:25:00|7915.6|7911.7|7894.9|7892.1|7937.6|7934.8|7894.9|7892.1|3025
1669051800000|2022-11-21 17:30:00|7895|7891.2|7946.4|7942.6|7948.5|7945.6|7894.9|7891.1|3625
1669052100000|2022-11-21 17:35:00|7944.6|7941.8|7936.5|7933.7|7969.3|7965.6|7930.7|7927.8|4339
1669052400000|2022-11-21 17:40:00|7935.6|7932.8|7950.8|7948|7977.3|7974|7935.6|7932.7|3242
1669052700000|2022-11-21 17:45:00|7951.7|7948.9|7924.3|7921.5|7964.7|7960.9|7922.3|7919.5|2741
1669053000000|2022-11-21 17:50:00|7925.3|7920.5|7968.9|7966.1|7970.9|7967.1|7924.3|7920.5|2207
1669053300000|2022-11-21 17:55:00|7967.9|7965.1|7975.9|7973.1|7983|7979|7958.9|7955.2|1868
1669053600000|2022-11-21 18:00:00|7975.8|7973|7992.9|7990.1|8002.7|7999.9|7960.9|7958|2933
1669053900000|2022-11-21 18:05:00|7993.8|7990|7980.9|7978.1|8016.8|8014|7978.1|7975.3|2945
1669054200000|2022-11-21 18:10:00|7980|7977.2|8019.4|8016.6|8030.4|8027.6|7977.9|7974.6|2962
1669054500000|2022-11-21 18:15:00|8020.4|8017.6|8022.6|8018.8|8039.9|8036.6|8017.4|8014.6|3673
1669054800000|2022-11-21 18:20:00|8022.5|8019.7|7992.1|7989.3|8034.7|8031.9|7986.1|7983.3|4075
1669055100000|2022-11-21 18:25:00|7994.1|7991.3|8016.8|8013|8021.7|8018|7985.1|7981.4|1890
1669055400000|2022-11-21 18:30:00|8016|8012.2|8020.6|8016.8|8034.6|8031.7|8009.8|8007|1962
1669055700000|2022-11-21 18:35:00|8019.7|8016.9|8017.5|8014.7|8022.8|8019.7|8008.6|8004.8|1627
1669056000000|2022-11-21 18:40:00|8018.4|8015.6|8030.3|8026.5|8035.3|8031.6|8003.1|7999.8|2234
1669056300000|2022-11-21 18:45:00|8029.4|8026.6|8021.3|8017.5|8034.5|8031.6|8002.5|7999.7|1883
1669056600000|2022-11-21 18:50:00|8020.4|8017.6|8028.3|8025.5|8030.2|8027.3|8013.4|8010.6|1443
1669056900000|2022-11-21 18:55:00|8029.2|8025.4|7999.7|7996.9|8048.1|8045.2|7997.7|7994.5|3970
1669057200000|2022-11-21 19:00:00|8000.7|7997.8|8001.6|7998.8|8006.6|8003.7|7992.6|7989.8|2353
1669057500000|2022-11-21 19:05:00|8000.8|7998|8006.6|8002.8|8008.5|8005.7|7991.8|7988.9|2041
1669057800000|2022-11-21 19:10:00|8005.6|8001.8|8008.7|8004.9|8010.7|8006.9|7990.8|7988|2973
1669058100000|2022-11-21 19:15:00|8009.6|8005.8|8019.6|8015.8|8029.6|8026.8|8007.7|8004.8|2865
1669058400000|2022-11-21 19:20:00|8018.6|8014.9|7981.9|7979.1|8022.5|8018.8|7976.1|7973.3|3701
1669058700000|2022-11-21 19:25:00|7980|7978.1|8011.6|8008.8|8018.2|8015.4|7969|7966.1|10572
1669059000000|2022-11-21 19:30:00|8011.4|8008.6|8011.4|8007.6|8028.2|8025.3|8005.5|8001.8|2701
1669059300000|2022-11-21 19:35:00|8010.6|8006.8|7996.1|7993.3|8019.6|8015.9|7994.1|7990.3|1651
1669059600000|2022-11-21 19:40:00|7997.1|7993.4|7998.2|7994.4|8006.1|8003.3|7995.1|7992.3|471
1669059900000|2022-11-21 19:45:00|7998.1|7995.4|7993.2|7990.4|8005.1|8001.3|7992.2|7988.9|485
1669060200000|2022-11-21 19:50:00|7994.2|7991.4|8007.2|8004.4|8013.3|8009.6|7994.2|7990.5|765
1669060500000|2022-11-21 19:55:00|8008.2|8004.5|7991.4|7988.6|8012.9|8009.6|7989.4|7985.7|746
1669060800000|2022-11-21 20:00:00|7992.2|7989.4|7994.4|7991.6|7995.3|7992|7981.5|7978.6|510
1669061100000|2022-11-21 20:05:00|7994.3|7990.5|7986.4|7983.6|7994.4|7991.6|7985.9|7982.1|293
1669061400000|2022-11-21 20:10:00|7986.3|7982.6|7985.2|7982.4|7990.3|7987.4|7984.3|7981.1|451
1669061700000|2022-11-21 20:15:00|7985.3|7981.5|7982.5|7979.7|7988.3|7985.5|7978.4|7975.6|531
1669062000000|2022-11-21 20:20:00|7982.4|7978.7|7979.5|7976.7|7985.5|7982.7|7975.4|7972.2|300
1669062300000|2022-11-21 20:25:00|7978.6|7975.8|7982.6|7979.8|7992.5|7988.8|7972.7|7969.9|609
1669062600000|2022-11-21 20:30:00|7981.7|7978.9|7981.6|7978.8|7985.7|7982.8|7979.7|7976.8|284
1669062900000|2022-11-21 20:35:00|7982.5|7978.7|7973.6|7970.8|7986.5|7982.7|7970.7|7967.8|587
1669063200000|2022-11-21 20:40:00|7974.5|7970.7|7979.3|7976.5|7983.4|7979.6|7973.7|7970.7|566
1669063500000|2022-11-21 20:45:00|7980.3|7977.5|7989.4|7985.6|7989.5|7986.5|7977.4|7974.5|419
1669063800000|2022-11-21 20:50:00|7988.5|7985.7|7990.3|7987.5|7991.4|7988.6|7985.5|7982.7|383
1669064100000|2022-11-21 20:55:00|7988.6|7985.8|7990.5|7987.7|7998.3|7995.4|7986.5|7983.6|467
1669064400000|2022-11-21 21:00:00|7991.4|7987.6|7993.3|7989.5|7993.8|7990.5|7985.5|7981.7|214
1669064700000|2022-11-21 21:05:00|7993.4|7990.5|7989.5|7986.7|7994.3|7990.6|7988.3|7985.5|94
1669065000000|2022-11-21 21:10:00|7988.6|7985.8|7993.5|7989.7|7994.5|7991.7|7988.4|7984.6|95
1669065300000|2022-11-21 21:15:00|7992.5|7989.6|7998.5|7995.7|7998.7|7995.8|7989.5|7986.2|360
1669065600000|2022-11-21 21:20:00|7998.6|7995.8|8004.5|8001.7|8004.6|8001.8|7997.5|7993.8|337
1669065900000|2022-11-21 21:25:00|8004.6|8001.8|8005.6|8001.8|8007.5|8003.8|7997.6|7994.7|92
1669066200000|2022-11-21 21:30:00|8006.6|8002.8|8007.5|8003.7|8007.6|8004.8|8003.6|7999.8|175
1669066500000|2022-11-21 21:35:00|8006.6|8003.8|8015.5|8011.7|8016.5|8012.8|8003.6|7999.8|292
1669066800000|2022-11-21 21:40:00|8016.5|8012.7|8017.3|8014.5|8019.8|8016.6|8015.3|8011.7|214
1669067100000|2022-11-21 21:45:00|8018.3|8014.6|8018.5|8015.7|8021.8|8018.6|8016.5|8013.2|157
1669067400000|2022-11-21 21:50:00|8017.5|8014.7|8024.3|8021.5|8024.3|8021.5|8012|8008.2|219
1669067700000|2022-11-21 21:55:00|8023.5|8020.7|8026.3|8022.5|8029.3|8025.5|8020.3|8016.5|324
1669071600000|2022-11-21 23:00:00|8023.8|8020|8025.2|8021.4|8033.1|8029.2|8019.7|8015.9|251
1669071900000|2022-11-21 23:05:00|8024.2|8021.3|8024.2|8021.4|8025.1|8021.4|8020.2|8016.5|110
1669072200000|2022-11-21 23:10:00|8025.2|8022.4|8025.2|8021.4|8025.3|8022.5|8021.2|8017.4|92
1669072500000|2022-11-21 23:15:00|8025.1|8022.3|8036.1|8033.3|8038.6|8035.4|8023.2|8020.4|198
1669072800000|2022-11-21 23:20:00|8037.1|8034.3|8033|8030.2|8040.9|8037.2|8031|8028.2|209
1669073100000|2022-11-21 23:25:00|8033.1|8029.3|8026.1|8022.3|8033.1|8030.2|8025.1|8022.2|79
1669073400000|2022-11-21 23:30:00|8026|8023.2|8030.1|8026.3|8032.5|8029.2|8024.2|8021.3|67
1669073700000|2022-11-21 23:35:00|8030|8027.2|8023.2|8019.4|8030.5|8027.2|8023.2|8019.4|57
1669074000000|2022-11-21 23:40:00|8022.2|8020.2|8015.2|8012.4|8023.2|8020.3|8014.3|8011.5|116
1669074300000|2022-11-21 23:45:00|8015.3|8011.5|8008.3|8004.5|8016.2|8013.4|8006.3|8002.5|155
1669074600000|2022-11-21 23:50:00|8008.4|8004.6|8010.3|8007.5|8010.8|8007.5|8007.3|8004.4|89
1669074900000|2022-11-21 23:55:00|8011.2|8008.4|8035.5|8031.7|8037|8034.1|8011.2|8008.4|456
1669075200000|2022-11-22 00:00:00|8037|8029.2|8024.2|8020.4|8037|8031.2|8021.2|8017.4|222
1669075500000|2022-11-22 00:05:00|8023.7|8019.9|8024.2|8020.4|8024.2|8021.4|8021.1|8017.4|82
1669075800000|2022-11-22 00:10:00|8023.2|8021.3|8033.2|8029.4|8033.2|8030.4|8023.2|8021.3|97
1669076100000|2022-11-22 00:15:00|8032.3|8029.5|8033.2|8030.4|8036.2|8033.3|8032.2|8029.4|109
1669076400000|2022-11-22 00:20:00|8034.1|8029.4|8029.2|8025.4|8034.2|8031.4|8028.2|8024.4|69
1669076700000|2022-11-22 00:25:00|8029.1|8026.3|8034.2|8030.4|8034.2|8031.4|8028.2|8024.4|67
1669077000000|2022-11-22 00:30:00|8034.1|8031.3|8037.1|8033.3|8037.2|8034.4|8030.1|8026.4|91
1669077300000|2022-11-22 00:35:00|8037.2|8033.4|8032.2|8028.4|8037.2|8033.4|8031.1|8027.4|41
1669077600000|2022-11-22 00:40:00|8032.7|8029.4|8033.1|8030.3|8033.2|8030.4|8031.1|8027.4|31
1669077900000|2022-11-22 00:45:00|8034.1|8031.3|8032.1|8028.3|8034.2|8031.3|8030.2|8026.9|29
1669078200000|2022-11-22 00:50:00|8031.2|8028.4|8028.2|8024.4|8032.2|8029.3|8028.2|8024.4|51
1669078500000|2022-11-22 00:55:00|8027.3|8024.5|8028.3|8024.5|8030.3|8027.5|8027.3|8024|70
1669078800000|2022-11-22 01:00:00|8027.3|8024.4|8007.2|8003.4|8028.3|8024.5|8004.2|8000.5|1053
1669079100000|2022-11-22 01:05:00|8007.3|8003.5|8011.1|8007.3|8021.2|8018.3|8006.1|8002.3|398
1669079400000|2022-11-22 01:10:00|8011.2|8008.3|8007.3|8003.5|8018.1|8014.3|8003.4|8000.6|292
1669079700000|2022-11-22 01:15:00|8007.8|8004.5|8007.2|8004.4|8014.3|8011.5|8002.3|7999.4|302
1669080000000|2022-11-22 01:20:00|8007.3|8004.5|8024.1|8021.3|8027.1|8024.3|8007.3|8004|259
1669080300000|2022-11-22 01:25:00|8025.1|8022.3|8032.1|8029.3|8040|8036.3|8024.1|8021.3|537
1669080600000|2022-11-22 01:30:00|8033.1|8030.2|8043|8039.2|8047.1|8043.3|8031.3|8028.4|425
1669080900000|2022-11-22 01:35:00|8043.1|8039.3|8034.2|8030.4|8045.1|8042.2|8030.1|8027.3|185
1669081200000|2022-11-22 01:40:00|8034.1|8031.3|8036.1|8032.3|8040.1|8037.3|8032.1|8028.3|101
1669081500000|2022-11-22 01:45:00|8035.1|8032.4|8032.1|8028.3|8039.1|8035.3|8032.1|8028.3|109
1669081800000|2022-11-22 01:50:00|8031.1|8029.3|8030.3|8026.5|8036.2|8033.4|8025.3|8022.5|173
1669082100000|2022-11-22 01:55:00|8030.2|8026.4|8033.3|8029.5|8034.3|8030.5|8025.3|8021.5|207
1669082400000|2022-11-22 02:00:00|8033.2|8030.4|8027.1|8024.3|8033.3|8030.4|8025.2|8021.9|152
1669082700000|2022-11-22 02:05:00|8027.2|8024.4|8022.2|8019.4|8030.1|8026.4|8020.2|8017.3|117
1669083000000|2022-11-22 02:10:00|8023.1|8019.3|8026.1|8022.3|8032.6|8029.3|8023.1|8019.3|186
1669083300000|2022-11-22 02:15:00|8027.1|8023.3|8028.1|8025.3|8034.1|8031.3|8026.1|8022.3|75
1669083600000|2022-11-22 02:20:00|8029|8025.2|8026|8022.2|8029.9|8026.3|8024.1|8019.6|136
1669083900000|2022-11-22 02:25:00|8025.9|8023.1|8029|8025.2|8029|8025.3|8024.1|8021.3|97
1669084200000|2022-11-22 02:30:00|8028.1|8025.3|8017|8014.2|8033|8029.3|8017|8014.2|150
1669084500000|2022-11-22 02:35:00|8018|8014.7|8015|8011.2|8019.9|8017.1|8012|8009.1|125
1669084800000|2022-11-22 02:40:00|8014.9|8012.1|8014.1|8010.3|8021|8018.2|8013|8009.2|106
1669085100000|2022-11-22 02:45:00|8014.2|8010.4|8018.1|8015.3|8018.1|8015.3|8008.1|8005.2|207
1669085400000|2022-11-22 02:50:00|8018.2|8014.4|8022.1|8018.3|8023|8019.3|8014.1|8011.2|79
1669085700000|2022-11-22 02:55:00|8023|8019.2|8028.1|8024.3|8029.2|8026.2|8021.1|8017.3|91
1669086000000|2022-11-22 03:00:00|8027.7|8023.9|8023|8020.2|8028.1|8024.4|8020.1|8017.2|92
1669086300000|2022-11-22 03:05:00|8024|8019.2|8026|8023.2|8029.9|8026.6|8021|8018.2|99
1669086600000|2022-11-22 03:10:00|8026.9|8024.1|8031|8028.2|8031|8028.2|8025|8022.1|62
1669086900000|2022-11-22 03:15:00|8030.9|8027.2|8027|8024.2|8031|8028.2|8025|8022.1|74
1669087200000|2022-11-22 03:20:00|8028.9|8025.1|8037|8034.2|8037|8034.2|8028|8024.2|288
1669087500000|2022-11-22 03:25:00|8036|8033.2|8036.1|8033.3|8037.1|8034.2|8032|8029.2|316
1669087800000|2022-11-22 03:30:00|8036|8033.2|8036.1|8032.3|8038|8034.3|8033.1|8030.2|96
1669088100000|2022-11-22 03:35:00|8035.2|8032.4|8032.1|8029.3|8036.2|8033.3|8032|8028.3|74
1669088400000|2022-11-22 03:40:00|8033|8030.2|8033.1|8030.3|8036|8033.2|8031.6|8028.3|79
1669088700000|2022-11-22 03:45:00|8032.2|8029.4|8033.1|8029.3|8034.1|8030.3|8032.1|8028.4|42
1669089000000|2022-11-22 03:50:00|8032.1|8030.2|8032|8028.2|8033.2|8030.3|8031|8028.2|33
1669089300000|2022-11-22 03:55:00|8032.1|8028.3|8031.1|8028.3|8033.2|8030.3|8029.4|8026.6|93
1669089600000|2022-11-22 04:00:00|8032|8028.2|8039|8035.2|8040.9|8037.2|8031.1|8028.2|306
1669089900000|2022-11-22 04:05:00|8038|8035.4|8038.1|8034.3|8044.1|8040.3|8037.2|8034.2|180
1669090200000|2022-11-22 04:10:00|8037.1|8033.3|8035.1|8032.3|8038|8034.3|8034.1|8031.2|171
1669090500000|2022-11-22 04:15:00|8036.1|8032.4|8024.2|8021.4|8036.1|8033.2|8024.2|8021.4|141
1669090800000|2022-11-22 04:20:00|8024.1|8021.3|8029.1|8026.3|8031.2|8028.3|8023.1|8019.8|129
1669091100000|2022-11-22 04:25:00|8030.1|8025.3|8032.1|8029.3|8034|8030.7|8029.1|8025.3|50
1669091400000|2022-11-22 04:30:00|8033.1|8030.2|8030.1|8027.3|8034|8030.3|8029.1|8025.3|43
1669091700000|2022-11-22 04:35:00|8029.2|8026.4|8030.1|8027.3|8032.1|8029.3|8029.1|8026.3|39
1669092000000|2022-11-22 04:40:00|8030|8026.2|8032.1|8028.3|8034|8030.3|8029.1|8026.2|39
1669092300000|2022-11-22 04:45:00|8031.1|8029.3|8032.1|8029.3|8033.1|8029.3|8030.1|8027.3|37
1669092600000|2022-11-22 04:50:00|8031.2|8028.4|8033.1|8029.3|8034.1|8031.1|8031.1|8028.2|52
1669092900000|2022-11-22 04:55:00|8031.3|8028.5|8030.1|8027.3|8034.1|8030.3|8030.1|8027.2|34
1669093200000|2022-11-22 05:00:00|8031.1|8028.3|8030.1|8027.3|8032.1|8029.3|8028.5|8025.3|63
1669093500000|2022-11-22 05:05:00|8029.2|8026.4|8031.1|8028.3|8032.1|8029.3|8028.2|8025.3|31
1669093800000|2022-11-22 05:10:00|8030.1|8027.3|8032.1|8029.3|8035|8031.7|8029.1|8026.3|73
1669094100000|2022-11-22 05:15:00|8033.1|8030.3|8031.1|8028.3|8034.1|8031.3|8030.1|8027.3|45
1669094400000|2022-11-22 05:20:00|8030.2|8027.4|8033.1|8030.3|8033.1|8030.3|8030.1|8027.2|23
1669094700000|2022-11-22 05:25:00|8033|8030.2|8025.1|8022.3|8033.1|8030.3|8024.1|8021.2|87
1669095000000|2022-11-22 05:30:00|8024.1|8021.3|8022.1|8018.3|8030.1|8027.3|8019.1|8016.3|221
1669095300000|2022-11-22 05:35:00|8023.1|8019.3|8017.1|8014.3|8024.1|8021.3|8015.1|8012.3|116
1669095600000|2022-11-22 05:40:00|8018.1|8015.3|8015.1|8012.3|8019.1|8016.3|8013.1|8009.8|143
1669095900000|2022-11-22 05:45:00|8014.1|8011.3|8019.1|8015.3|8023.1|8019.3|8013.1|8010.3|150
1669096200000|2022-11-22 05:50:00|8020.1|8016.3|7996.1|7993.3|8020.1|8016.3|7995.1|7992.2|341
1669096500000|2022-11-22 05:55:00|7995.1|7992.3|8003.1|8000.3|8009|8005.3|7995.1|7992.3|255
1669096800000|2022-11-22 06:00:00|8004.1|8001.3|8012.1|8009.3|8015.1|8012.3|8004.1|8001.3|297
1669097100000|2022-11-22 06:05:00|8013|8009.2|8015.1|8012.3|8021.1|8018.3|8012.9|8009.2|168
1669097400000|2022-11-22 06:10:00|8016.1|8011.3|8021|8018.2|8021.1|8018.2|8011.1|8007.3|179
1669097700000|2022-11-22 06:15:00|8022|8018.3|8015|8011.2|8023|8019.2|8015|8011.2|152
1669098000000|2022-11-22 06:20:00|8014.1|8011.3|8002.2|7999.4|8018.1|8015.2|8000|7997.2|462
1669098300000|2022-11-22 06:25:00|8003.1|7999.3|7994.2|7990.4|8003.5|8000.3|7992.2|7989.4|220
1669098600000|2022-11-22 06:30:00|7993.2|7991.4|7986.3|7982.5|7999.5|7996.4|7984.3|7981.4|584
1669098900000|2022-11-22 06:35:00|7986.2|7983.4|7996|7992.2|7997.2|7994.2|7986.2|7983.3|239
1669099200000|2022-11-22 06:40:00|7996.9|7994.1|7995.1|7992.3|7998|7995.2|7991|7988.2|167
1669099500000|2022-11-22 06:45:00|7995.2|7992.4|7994|7990.2|7999.9|7996.2|7992|7989.2|167
1669099800000|2022-11-22 06:50:00|7993|7989.4|7999|7996.2|8000|7997.2|7991|7988.2|88
1669100100000|2022-11-22 06:55:00|7999.1|7995.3|7989|7985.2|7999.1|7995.8|7988|7985.2|137
1669100400000|2022-11-22 07:00:00|7989.1|7986.2|8009|8006.2|8012.1|8009.2|7987|7983.7|479
1669100700000|2022-11-22 07:05:00|8008.1|8005.3|8011.1|8008.3|8019.1|8016.2|8008.1|8005.3|342
1669101000000|2022-11-22 07:10:00|8011.2|8007.4|8000|7997.2|8012|8008.2|7994|7991.2|297
1669101300000|2022-11-22 07:15:00|8000.1|7996.3|8009.9|8007.1|8014|8010.2|7999|7996.2|223
1669101600000|2022-11-22 07:20:00|8010.8|8007|8007.1|8003.3|8011|8007.3|7995|7992.2|233
1669101900000|2022-11-22 07:25:00|8007|8004.2|8013|8009.2|8018.1|8014.3|8007|8004.2|244
1669102200000|2022-11-22 07:30:00|8012.1|8009.3|8017|8014.2|8022|8018.2|8010|8007.2|230
1669102500000|2022-11-22 07:35:00|8016|8013.2|8008|8005.2|8024|8020.3|8008|8005.2|198
1669102800000|2022-11-22 07:40:00|8009|8006.2|8021|8018.2|8022.1|8019.2|8005|8001.7|218
1669103100000|2022-11-22 07:45:00|8022|8018.7|8037|8033.2|8038|8035.1|8021|8018.2|525
1669103400000|2022-11-22 07:50:00|8036|8033.1|8064.6|8061.8|8064.6|8061.8|8035.5|8032.2|1571
1669103700000|2022-11-22 07:55:00|8064.7|8060.9|8061.6|8057.8|8068.5|8064.8|8054.7|8051.4|1126
1669104000000|2022-11-22 08:00:00|8061.7|8057.9|8082.3|8079.5|8083.3|8079.5|8057.6|8054.3|1725
1669104300000|2022-11-22 08:05:00|8083.2|8079.4|8066.5|8063.7|8084.2|8080.6|8064.5|8061.6|994
1669104600000|2022-11-22 08:10:00|8067.5|8064.7|8067.5|8064.7|8070.4|8066.7|8062.5|8059.7|359
1669104900000|2022-11-22 08:15:00|8068.3|8065.5|8092.2|8089.4|8093.2|8090.4|8067.5|8064.6|1104
1669105200000|2022-11-22 08:20:00|8093.1|8089.3|8090.2|8087.4|8097.7|8094.4|8079.2|8075.4|973
1669105500000|2022-11-22 08:25:00|8091.1|8086.4|8094.3|8091.5|8114.2|8111.4|8087.7|8084.4|3296
1669105800000|2022-11-22 08:30:00|8095.2|8091.4|8079.4|8075.6|8103.3|8099.9|8073.3|8070.4|1743
1669106100000|2022-11-22 08:35:00|8079.3|8076.5|8070.4|8067.6|8079.4|8076.5|8065.3|8061.6|718
1669106400000|2022-11-22 08:40:00|8071.4|8068.6|8056.4|8053.6|8073.4|8069.6|8047.7|8044.9|1085
1669106700000|2022-11-22 08:45:00|8056.3|8053.5|8058.4|8055.6|8061.5|8058.6|8044.6|8041.7|860
1669107000000|2022-11-22 08:50:00|8057.6|8054.8|8068.4|8065.6|8074.4|8070.6|8046.5|8042.8|848
1669107300000|2022-11-22 08:55:00|8069.4|8066.6|8068.4|8064.6|8078.5|8074.7|8062.4|8058.8|726
1669107600000|2022-11-22 09:00:00|8067.6|8064.8|8041.6|8038.8|8070.4|8066.6|8032.6|8029.7|1439
1669107900000|2022-11-22 09:05:00|8042.6|8039.8|8027.5|8023.7|8048.9|8045.6|8023.6|8019.9|1256
1669108200000|2022-11-22 09:10:00|8028.4|8025.6|8028.6|8024.8|8030.5|8027.6|8011.6|8008.7|1002
1669108500000|2022-11-22 09:15:00|8028.5|8024.7|8021.6|8018.8|8036.9|8033.6|8017.6|8014.4|647
1669108800000|2022-11-22 09:20:00|8020.7|8017.9|8049.6|8046.8|8052.6|8049.7|8017.6|8014|878
1669109100000|2022-11-22 09:25:00|8050.5|8047.7|8052.7|8048.9|8054.6|8051.8|8034.7|8031.9|629
1669109400000|2022-11-22 09:30:00|8051.8|8049.9|8039.8|8037|8060.6|8057.8|8035.8|8033|739
1669109700000|2022-11-22 09:35:00|8039.9|8036.1|8055.8|8052|8057.8|8054.9|8033.8|8030|937
1669110000000|2022-11-22 09:40:00|8054.8|8051.1|8059.7|8056.9|8064.7|8061.9|8046.8|8043.9|735
1669110300000|2022-11-22 09:45:00|8060.7|8057.9|8068.6|8064.8|8072.6|8068.8|8050.7|8047.9|566
1669110600000|2022-11-22 09:50:00|8068.5|8065.7|8059.7|8056.9|8068.6|8065.8|8047.6|8043.8|776
1669110900000|2022-11-22 09:55:00|8060.4|8057.6|8058.6|8054.8|8076.3|8073|8051.7|8048.9|1186
1669111200000|2022-11-22 10:00:00|8059.6|8056.8|8030.6|8026.8|8060.1|8056.8|8023.6|8020.8|1206
1669111500000|2022-11-22 10:05:00|8029.6|8026.7|8029.6|8025.8|8039.6|8035.8|8027.1|8023.8|424
1669111800000|2022-11-22 10:10:00|8028.7|8024.9|8001.7|7998.9|8031.6|8028.5|7995.5|7991.8|2330
1669112100000|2022-11-22 10:15:00|8001.6|7997.8|8019.5|8015.7|8021.5|8018.7|7994.7|7991.9|960
1669112400000|2022-11-22 10:20:00|8019.4|8016.6|8014.4|8011.6|8033.8|8030.5|8011.4|8008.6|690
1669112700000|2022-11-22 10:25:00|8013.5|8010.7|8019.3|8015.5|8026.3|8023.5|8010.5|8007.7|367
1669113000000|2022-11-22 10:30:00|8018.3|8016.5|8028.3|8024.5|8030.3|8027.3|8013.4|8010.5|239
1669113300000|2022-11-22 10:35:00|8028.2|8025.4|8032.3|8028.5|8040.3|8037.5|8021.3|8018.4|602
1669113600000|2022-11-22 10:40:00|8033.3|8029.5|8040.1|8036.3|8044.1|8041.3|8024.3|8021.5|392
1669113900000|2022-11-22 10:45:00|8040|8037.2|8044.3|8040.5|8051.3|8048.4|8039.1|8036.3|907
1669114200000|2022-11-22 10:50:00|8045.3|8042.5|8046.4|8042.6|8049.4|8045.7|8029.5|8026.6|527
1669114500000|2022-11-22 10:55:00|8045.5|8042.7|8059.2|8055.4|8060.3|8057.3|8042|8038.6|605
1669114800000|2022-11-22 11:00:00|8057.3|8054.5|8054.2|8050.4|8060.3|8057.4|8052.2|8049.4|321
1669115100000|2022-11-22 11:05:00|8053.3|8050.5|8057.2|8054.4|8061.3|8058.4|8050.2|8046.4|247
1669115400000|2022-11-22 11:10:00|8056.2|8053.4|8053.2|8050.4|8066.7|8063.4|8052.2|8049.4|449
1669115700000|2022-11-22 11:15:00|8053.1|8050.3|8059.4|8056.6|8063.3|8059.6|8051.2|8048.4|407
1669116000000|2022-11-22 11:20:00|8059.5|8056.7|8078.1|8075.3|8080|8076.3|8059.5|8056.7|1236
1669116300000|2022-11-22 11:25:00|8078.2|8074.4|8111.8|8109|8113.8|8111|8076.1|8072.4|1764
1669116600000|2022-11-22 11:30:00|8111.9|8108.1|8111.8|8109|8114.9|8111.1|8097.9|8095.1|877
1669116900000|2022-11-22 11:35:00|8111.9|8108.1|8104.9|8102.1|8118.7|8115.4|8097.2|8094.4|973
1669117200000|2022-11-22 11:40:00|8105.9|8101.1|8111.9|8109.1|8116.9|8114.1|8102.9|8100.1|386
1669117500000|2022-11-22 11:45:00|8112.9|8110|8113.9|8111.1|8115.9|8113.1|8103.5|8098.2|551
1669117800000|2022-11-22 11:50:00|8114.8|8111|8122.9|8119.1|8124.9|8122|8110.9|8108.1|794
1669118100000|2022-11-22 11:55:00|8121.8|8119|8095.1|8092.3|8122.3|8119|8092.1|8089.3|996
1669118400000|2022-11-22 12:00:00|8095.9|8093.1|8113.9|8111.1|8114|8111.1|8091.1|8088.3|708
1669118700000|2022-11-22 12:05:00|8114|8110.2|8104.9|8101.1|8115.9|8112.1|8103.9|8101.1|543
1669119000000|2022-11-22 12:10:00|8105|8101.2|8112.8|8110|8116.8|8113|8104.9|8101.2|288
1669119300000|2022-11-22 12:15:00|8113.6|8110.8|8105.6|8102.8|8118.6|8114.8|8104.6|8101.3|558
1669119600000|2022-11-22 12:20:00|8105.7|8101.9|8098.6|8095.8|8110.7|8107.8|8097.6|8093.9|559
1669119900000|2022-11-22 12:25:00|8099.6|8096.3|8108.6|8104.8|8114.6|8110.8|8097.6|8094.8|643
1669120200000|2022-11-22 12:30:00|8107.6|8103.8|8120.6|8117.8|8122.6|8119.7|8107.6|8103.8|687
1669120500000|2022-11-22 12:35:00|8120.5|8116.7|8129.5|8125.7|8134.7|8130.9|8115.6|8112.8|1379
1669120800000|2022-11-22 12:40:00|8128.5|8125.6|8123.6|8120.8|8132.5|8129.7|8113.6|8110.7|1300
1669121100000|2022-11-22 12:45:00|8125|8121.2|8119.6|8115.8|8125|8121.8|8112.5|8108.7|488
1669121400000|2022-11-22 12:50:00|8118.6|8116.7|8129.5|8126.7|8132.5|8129.7|8115.5|8112.7|769
1669121700000|2022-11-22 12:55:00|8128.5|8125.7|8129.5|8126.7|8131.5|8128.5|8122.5|8119.7|394
1669122000000|2022-11-22 13:00:00|8130.3|8127.5|8112.8|8110|8146.8|8143.7|8104.8|8102|2644
1669122300000|2022-11-22 13:05:00|8111.8|8109|8116.6|8112.8|8126.7|8123.8|8110.8|8108|835
1669122600000|2022-11-22 13:10:00|8117.5|8114.7|8118.7|8115.9|8130.6|8127.7|8109.7|8106.9|995
1669122900000|2022-11-22 13:15:00|8119.8|8116|8134.7|8130.9|8145.4|8140.9|8118.7|8115.9|1070
1669123200000|2022-11-22 13:20:00|8133.7|8131.7|8139.6|8136.8|8142.7|8139.9|8132.6|8128.8|617
1669123500000|2022-11-22 13:25:00|8138.6|8135.8|8156.3|8152.5|8166.4|8163.5|8133.6|8130.7|2591
1669123800000|2022-11-22 13:30:00|8155.4|8153.5|8152.4|8148.6|8163.4|8160.5|8146.4|8143.1|1312
1669124100000|2022-11-22 13:35:00|8152.3|8148.5|8155.3|8152.5|8161.4|8158.6|8151.4|8148.5|1577
1669124400000|2022-11-22 13:40:00|8155.2|8152.4|8165.3|8162.5|8171.4|8168.5|8154.3|8151.4|2488
1669124700000|2022-11-22 13:45:00|8165.2|8162.4|8147.3|8144.5|8173.1|8170.1|8146.3|8143|1943
1669125000000|2022-11-22 13:50:00|8146.4|8143.6|8138.4|8135.6|8154.4|8151.6|8135.5|8131.7|1746
1669125300000|2022-11-22 13:55:00|8138.5|8134.7|8136.3|8133.5|8140.7|8137.9|8123.3|8119.9|1932
1669125600000|2022-11-22 14:00:00|8135.9|8133.1|8120.9|8118.1|8144.7|8141.4|8117.9|8114.4|3733
1669125900000|2022-11-22 14:05:00|8121.8|8119|8117.9|8115.1|8128.8|8125.1|8110|8107.1|1655
1669126200000|2022-11-22 14:10:00|8117|8114.2|8121|8117.2|8135.2|8131.9|8114|8111.1|1536
1669126500000|2022-11-22 14:15:00|8120.9|8118.1|8141.8|8139|8143.8|8139|8110|8107.1|1348
1669126800000|2022-11-22 14:20:00|8141.9|8139.1|8124.9|8121.1|8141.9|8139.1|8115.1|8112.3|1405
1669127100000|2022-11-22 14:25:00|8124.8|8121|8111.9|8108.1|8124.9|8122.1|8107.9|8105.1|1305
1669127400000|2022-11-22 14:30:00|8110.2|8107.4|8079.2|8075.4|8126.4|8123.2|8062.5|8059.6|4006
1669127700000|2022-11-22 14:35:00|8080|8076.4|8083.2|8080.4|8097.2|8094.3|8072.5|8069.4|1920
1669128000000|2022-11-22 14:40:00|8082.7|8079.4|8111.4|8108.6|8112.8|8109.5|8081.2|8077.9|2398
1669128300000|2022-11-22 14:45:00|8111.9|8109.1|8099.9|8097.1|8111.9|8109.1|8081.9|8078.1|2244
1669128600000|2022-11-22 14:50:00|8098.9|8096.1|8088|8085.2|8103.8|8101|8076|8073.2|2151
1669128900000|2022-11-22 14:55:00|8088.9|8085.1|8109.8|8107|8117.8|8115|8080.6|8077.2|2430
1669129200000|2022-11-22 15:00:00|8108.9|8106.1|8132.3|8129.5|8151.8|8149|8103.8|8101|3363
1669129500000|2022-11-22 15:05:00|8133.2|8129.4|8160.8|8158|8167.8|8165|8130.3|8127|2606
1669129800000|2022-11-22 15:10:00|8162.5|8159.7|8164.8|8161|8168.8|8165.5|8150.8|8148|1812
1669130100000|2022-11-22 15:15:00|8164.9|8162|8150.9|8148.1|8174|8170.7|8139|8136.1|2421
1669130400000|2022-11-22 15:20:00|8151.8|8148|8162.7|8159.9|8164.7|8161.8|8149.8|8147|1468
1669130700000|2022-11-22 15:25:00|8163.6|8159.8|8152|8148.2|8172.5|8169.6|8146.5|8143.2|1433
1669131000000|2022-11-22 15:30:00|8152.5|8149.2|8164.5|8161.7|8166.5|8163.7|8143.1|8139.8|1802
1669131300000|2022-11-22 15:35:00|8165.5|8162.7|8186.3|8183.5|8196.4|8193.6|8157.5|8154.7|2808
1669131600000|2022-11-22 15:40:00|8187.2|8184.4|8176.4|8173.6|8189.7|8186.4|8166.5|8163.7|1730
1669131900000|2022-11-22 15:45:00|8175.5|8172.7|8160.5|8157.7|8181.4|8178.5|8144.7|8141.9|1664
1669132200000|2022-11-22 15:50:00|8161.5|8157.6|8143.6|8139.8|8166.5|8162.8|8134|8130.9|1911
1669132500000|2022-11-22 15:55:00|8142.7|8139.9|8155.5|8152.7|8158.6|8155.7|8139.7|8136.9|991
1669132800000|2022-11-22 16:00:00|8156.4|8153.6|8144.4|8141.6|8169.6|8166.7|8130.9|8127.9|1874
1669133100000|2022-11-22 16:05:00|8145.3|8141.5|8139.1|8135.3|8148.8|8146|8123.3|8120.5|1553
1669133400000|2022-11-22 16:10:00|8141.1|8136.3|8125.2|8122.4|8147.4|8144.6|8119.2|8116.3|1288
1669133700000|2022-11-22 16:15:00|8124.4|8121.6|8137.2|8134.4|8153.1|8149.4|8124.2|8121.4|2352
1669134000000|2022-11-22 16:20:00|8136.4|8133.6|8144.2|8141.4|8146.2|8142.4|8127.4|8124.6|1346
1669134300000|2022-11-22 16:25:00|8145.1|8141.3|8136.2|8132.4|8152.2|8148.5|8111.1|8107.3|3921
1669134600000|2022-11-22 16:30:00|8140.2|8137.4|8164|8161.2|8176.1|8173.2|8139.2|8136|3441
1669134900000|2022-11-22 16:35:00|8163.2|8160.4|8164.2|8161.4|8170.1|8166.4|8155.3|8152.5|1160
1669135200000|2022-11-22 16:40:00|8164.1|8160.4|8160.2|8157.4|8172|8168.3|8158.1|8155.2|834
1669135500000|2022-11-22 16:45:00|8160|8157.2|8173.9|8171.1|8176.9|8173.1|8157|8154.2|804
1669135800000|2022-11-22 16:50:00|8174|8170.2|8188.9|8186.1|8200.7|8197.8|8173.9|8170.2|2600
1669136100000|2022-11-22 16:55:00|8188.8|8186|8195.7|8191.9|8198.6|8195.8|8183.8|8181|1408
1669136400000|2022-11-22 17:00:00|8195.8|8192.9|8212.7|8209.9|8217.7|8214.9|8192.7|8189.9|3929
1669136700000|2022-11-22 17:05:00|8213.7|8210.9|8202.7|8199.9|8215.8|8212.9|8201.7|8198.8|1178
1669137000000|2022-11-22 17:10:00|8203.6|8200.8|8193.5|8190.7|8211.6|8208.8|8193.5|8190.7|2564
1669137300000|2022-11-22 17:15:00|8194.3|8191.5|8219.2|8215.4|8224.3|8221.5|8194.3|8191.5|2684
1669137600000|2022-11-22 17:20:00|8219.1|8216.3|8216.3|8213.5|8233|8229.4|8216.3|8213.5|1937
1669137900000|2022-11-22 17:25:00|8217.3|8214.5|8218.2|8215.4|8223.6|8220.3|8214.3|8211.4|1021
1669138200000|2022-11-22 17:30:00|8218.3|8215.5|8190.4|8187.6|8225.2|8222.3|8187.4|8184.5|1712
1669138500000|2022-11-22 17:35:00|8189.6|8186.8|8186.4|8183.6|8190.5|8187.6|8170.5|8167.6|1418
1669138800000|2022-11-22 17:40:00|8187.3|8183.5|8177.7|8174.9|8188.3|8185|8176.5|8173.4|1303
1669139100000|2022-11-22 17:45:00|8178.5|8175.7|8180.7|8177.9|8187.3|8184.5|8168.7|8165.8|990
1669139400000|2022-11-22 17:50:00|8181.5|8178.7|8179.5|8176.7|8190.6|8187.7|8178.6|8174.9|1362
1669139700000|2022-11-22 17:55:00|8178.6|8175.7|8180.5|8177.7|8183.5|8179.7|8168.6|8165.7|1101
1669140000000|2022-11-22 18:00:00|8180.6|8176.8|8188.5|8184.7|8191.3|8188.5|8176.5|8172.7|1076
1669140300000|2022-11-22 18:05:00|8187.5|8185.6|8183.7|8180.9|8188.5|8185.7|8175.5|8172.7|922
1669140600000|2022-11-22 18:10:00|8184.6|8180.8|8187.5|8183.7|8195.5|8192.7|8175.7|8172.8|876
1669140900000|2022-11-22 18:15:00|8186.5|8182.8|8189.7|8186.9|8198.3|8195|8181.7|8178|1140
1669141200000|2022-11-22 18:20:00|8190.7|8187.9|8184.8|8182|8195.6|8192.8|8183.3|8180.5|802
1669141500000|2022-11-22 18:25:00|8185.6|8182.8|8192.7|8189.9|8206.6|8203.7|8180.8|8178|1396
1669141800000|2022-11-22 18:30:00|8191.7|8188.9|8190.8|8187|8196.6|8193.8|8183.7|8179.9|980
1669142100000|2022-11-22 18:35:00|8190.9|8188|8187.9|8184.1|8192.9|8189.9|8174.6|8171.3|1306
1669142400000|2022-11-22 18:40:00|8188|8185.2|8206.7|8202.9|8208.8|8206|8184.1|8181.3|815
1669142700000|2022-11-22 18:45:00|8205.8|8203|8192.1|8189.3|8211|8208.2|8191.1|8188.3|1061
1669143000000|2022-11-22 18:50:00|8191.2|8188.4|8132.4|8129.6|8191.6|8188.4|8132.4|8128.7|4215
1669143300000|2022-11-22 18:55:00|8132.5|8128.7|8115.5|8112.7|8145.3|8142.5|8113.4|8110.6|3213
1669143600000|2022-11-22 19:00:00|8116.4|8112.6|8088.7|8085.9|8118.3|8115.5|8075.5|8072.2|4776
1669143900000|2022-11-22 19:05:00|8087.7|8084.9|8117.6|8114.8|8119.5|8116.2|8084.7|8081.9|2474
1669144200000|2022-11-22 19:10:00|8116.6|8113.8|8128.4|8125.6|8130.4|8127.6|8111.2|8107.9|1702
1669144500000|2022-11-22 19:15:00|8129.3|8125.5|8121.4|8118.6|8130.8|8127.6|8116.6|8113.7|1323
1669144800000|2022-11-22 19:20:00|8120.6|8117.8|8122.5|8118.7|8128.8|8125.5|8102.6|8099.7|2313
1669145100000|2022-11-22 19:25:00|8121.5|8118.6|8096.7|8093.9|8127.4|8123.7|8079.6|8076.8|6513
1669145400000|2022-11-22 19:30:00|8097.6|8093.8|8098.4|8095.6|8118.3|8114.6|8096.6|8093.8|1971
1669145700000|2022-11-22 19:35:00|8099.3|8095.5|8110.5|8106.7|8115.3|8112.5|8093.4|8090.6|925
1669146000000|2022-11-22 19:40:00|8108.4|8105.6|8111.4|8108.6|8113.5|8110.6|8106.4|8103.6|247
1669146300000|2022-11-22 19:45:00|8111.3|8108.5|8108.4|8105.6|8112.5|8109.6|8106.5|8103.6|442
1669146600000|2022-11-22 19:50:00|8107.6|8104.8|8107.6|8104.8|8110.4|8107.6|8104.4|8101.6|246
1669146900000|2022-11-22 19:55:00|8107.5|8104.7|8109.4|8106.6|8112.8|8109.6|8107.4|8103.7|456
1669147200000|2022-11-22 20:00:00|8109.5|8105.7|8109.5|8105.7|8112.3|8109|8107.4|8103.7|345
1669147500000|2022-11-22 20:05:00|8108.6|8105.8|8099.4|8096.6|8108.6|8105.8|8096.4|8093.6|311
1669147800000|2022-11-22 20:10:00|8100.4|8097.6|8094.3|8090.5|8100.4|8097.6|8088.4|8085.6|363
1669148100000|2022-11-22 20:15:00|8093.4|8090.6|8100.2|8097.4|8100.3|8097.5|8092.4|8089.1|380
1669148400000|2022-11-22 20:20:00|8100.3|8097.5|8104.2|8101.4|8104.2|8101.4|8097.2|8093.5|213
1669148700000|2022-11-22 20:25:00|8105.1|8102.3|8106.2|8103.4|8109.2|8106.4|8103.1|8100.3|325
1669149000000|2022-11-22 20:30:00|8105.4|8102.6|8116.2|8113.4|8117.2|8114.3|8103.2|8100.3|386
1669149300000|2022-11-22 20:35:00|8117.2|8114.4|8116.1|8113.3|8117.3|8114.4|8114.1|8111.3|294
1669149600000|2022-11-22 20:40:00|8116.2|8113.4|8115.1|8111.3|8117.6|8114.3|8111.4|8108.6|439
1669149900000|2022-11-22 20:45:00|8116|8112.3|8110.2|8107.4|8116.2|8113.3|8108.7|8105.4|187
1669150200000|2022-11-22 20:50:00|8110.4|8107.6|8113.2|8110.4|8118.1|8114.4|8109.2|8106.3|261
1669150500000|2022-11-22 20:55:00|8113.1|8110.3|8118.1|8115.3|8120.1|8117.2|8113.1|8110.3|338
1669150800000|2022-11-22 21:00:00|8118.2|8115.4|8112.2|8109.4|8120.3|8117.4|8110.2|8107.3|188
1669151100000|2022-11-22 21:05:00|8112.3|8108.5|8116.1|8113.3|8119.3|8116.4|8112.2|8108.4|165
1669151400000|2022-11-22 21:10:00|8115.6|8112.3|8111.2|8108.4|8116.1|8112.8|8110.2|8107.3|180
1669151700000|2022-11-22 21:15:00|8112.1|8108.3|8116.1|8112.3|8117.2|8113.5|8110.1|8107.2|122
1669152000000|2022-11-22 21:20:00|8115.2|8112.4|8114.2|8110.4|8119.2|8116.2|8112.2|8108.4|114
1669152300000|2022-11-22 21:25:00|8114.1|8110.3|8109.2|8105.4|8120.2|8116.4|8104.4|8100.2|430
1669152600000|2022-11-22 21:30:00|8112|8104.2|8121.7|8117.9|8137.3|8131.8|8111.7|8104.2|467
1669152900000|2022-11-22 21:35:00|8121.3|8117.5|8120.2|8116.4|8126.2|8119.9|8114.3|8111.4|132
1669153200000|2022-11-22 21:40:00|8122.2|8118.4|8113.3|8109.5|8125.3|8122.4|8113.3|8109.5|192
1669153500000|2022-11-22 21:45:00|8114.3|8110.5|8105.4|8101.6|8117.3|8112.5|8105.4|8101.6|205
1669153800000|2022-11-22 21:50:00|8106.3|8102.5|8105.7|8101.9|8107.7|8104.4|8104.3|8101.5|304
1669154100000|2022-11-22 21:55:00|8108.3|8100.5|8109.4|8105.6|8115.3|8111.4|8104.3|8100.5|310
1669158000000|2022-11-22 23:00:00|8111|8107.2|8109.5|8106.7|8115.4|8111.7|8105.9|8100.6|143
1669158300000|2022-11-22 23:05:00|8108.5|8105.7|8106.5|8103.7|8108.5|8105.7|8105.4|8101.7|45
1669158600000|2022-11-22 23:10:00|8107.4|8103.6|8109.5|8106.7|8109.5|8106.7|8103.5|8100.2|47
1669158900000|2022-11-22 23:15:00|8124.3|8105.7|8112.5|8109.7|8126.3|8123.5|8111.5|8105.7|209
1669159200000|2022-11-22 23:20:00|8112.3|8109.5|8118.3|8115.5|8118.3|8115.5|8107.5|8104.7|170
1669159500000|2022-11-22 23:25:00|8119.2|8115.4|8126.3|8123.5|8127.4|8124.5|8119.2|8115.4|77
1669159800000|2022-11-22 23:30:00|8127.2|8123.4|8126.2|8123.4|8132.1|8129.3|8126.2|8122.4|124
1669160100000|2022-11-22 23:35:00|8126.1|8123.3|8128.2|8124.4|8133.1|8130.3|8124.2|8121.3|112
1669160400000|2022-11-22 23:40:00|8127.3|8124.5|8129.3|8125.5|8135|8131.2|8127.3|8124.4|77
1669160700000|2022-11-22 23:45:00|8128.4|8125.6|8128.3|8125.5|8128.9|8125.6|8126.2|8122.5|30
1669161000000|2022-11-22 23:50:00|8128.4|8124.6|8125.3|8122.5|8128.4|8124.6|8125.3|8122.5|13
1669161300000|2022-11-22 23:55:00|8126.2|8122.4|8129.3|8125.5|8129.8|8126.5|8125.2|8121.5|34
1669161600000|2022-11-23 00:00:00|8129.4|8126.5|8129.3|8125.5|8130.4|8127.5|8128.3|8125.5|47
1669161900000|2022-11-23 00:05:00|8129.4|8126.5|8124.3|8120.5|8129.4|8126.5|8123.3|8120.4|71
1669162200000|2022-11-23 00:10:00|8123.3|8120.4|8124.3|8121.5|8124.7|8121.5|8122.3|8119|95
1669162500000|2022-11-23 00:15:00|8125.2|8121.4|8124.3|8120.5|8126.3|8123.5|8123.3|8120.4|27
1669162800000|2022-11-23 00:20:00|8123.4|8121.5|8124.3|8121.5|8125.3|8122.4|8123.3|8120.5|21
1669163100000|2022-11-23 00:25:00|8123.3|8120.5|8124.3|8120.5|8124.3|8121.5|8123.3|8120.5|10
1669163400000|2022-11-23 00:30:00|8125.2|8121.5|8125.3|8122.5|8125.3|8122.5|8124.3|8120.5|31
1669163700000|2022-11-23 00:35:00|8125.4|8121.5|8125.3|8121.5|8125.4|8122.5|8125.3|8121.5|29
1669164000000|2022-11-23 00:40:00|8124.4|8121.6|8121.3|8118.5|8124.4|8121.6|8121.3|8118.5|21
1669164300000|2022-11-23 00:45:00|8120.2|8117.5|8118.3|8115.5|8120.3|8117.5|8117.3|8113.5|42
1669164600000|2022-11-23 00:50:00|8119.2|8115.4|8117.2|8113.4|8119.3|8116.4|8116.2|8113.4|26
1669164900000|2022-11-23 00:55:00|8117.4|8114.4|8117.2|8113.4|8120.2|8117.4|8116.2|8113.4|76
1669165200000|2022-11-23 01:00:00|8116.2|8112.6|8134.2|8130.4|8140.2|8136.4|8114.4|8111.5|599
1669165500000|2022-11-23 01:05:00|8135.2|8131.4|8141.2|8137.4|8146.2|8142.4|8129.2|8125.4|358
1669165800000|2022-11-23 01:10:00|8142.2|8138.4|8127.3|8124.5|8142.2|8138.5|8125.2|8122.4|198
1669166100000|2022-11-23 01:15:00|8127.2|8124.4|8133.2|8130.4|8133.3|8130.4|8124.2|8120.4|146
1669166400000|2022-11-23 01:20:00|8134.1|8131.3|8127.2|8124.4|8134.3|8131.4|8126.2|8123.4|91
1669166700000|2022-11-23 01:25:00|8126.2|8123.4|8138.2|8134.4|8138.2|8134.4|8126.2|8122.4|161
1669167000000|2022-11-23 01:30:00|8137.2|8133.5|8138.2|8134.4|8139.2|8136.3|8131.2|8127.4|93
1669167300000|2022-11-23 01:35:00|8139.2|8135.4|8137.2|8133.4|8140.3|8137.4|8135.1|8131.3|75
1669167600000|2022-11-23 01:40:00|8137.1|8134.4|8130.2|8127.4|8140.3|8137.4|8130.2|8127.4|91
1669167900000|2022-11-23 01:45:00|8131.2|8127.5|8128.2|8124.4|8137.3|8134.4|8126.2|8123|91
1669168200000|2022-11-23 01:50:00|8128.3|8125.4|8123.2|8119.4|8128.3|8125.4|8112.2|8108.9|301
1669168500000|2022-11-23 01:55:00|8123.1|8120.3|8125.2|8121.4|8129.2|8125.4|8121.4|8116.1|206
1669168800000|2022-11-23 02:00:00|8124.2|8121.3|8118.2|8115.4|8126.2|8122.4|8114.2|8110.4|169
1669169100000|2022-11-23 02:05:00|8118.3|8114.5|8109.4|8105.6|8118.7|8115|8105.3|8102|494
1669169400000|2022-11-23 02:10:00|8108.5|8105.7|8111.4|8108.6|8114.4|8110.6|8102.4|8098.6|210
1669169700000|2022-11-23 02:15:00|8112.4|8108.7|8105.4|8102.6|8114.4|8111.6|8104.4|8101.1|65
1669170000000|2022-11-23 02:20:00|8106.4|8103.6|8104.4|8101.6|8111.3|8108|8102.4|8099.2|86
1669170300000|2022-11-23 02:25:00|8105.2|8102.4|8104.4|8100.6|8106.9|8103.6|8102.4|8099.5|61
1669170600000|2022-11-23 02:30:00|8105.3|8101.5|8103.4|8099.6|8109.4|8106.6|8102.4|8099.1|98
1669170900000|2022-11-23 02:35:00|8102.4|8099.5|8099.4|8096.6|8105.4|8102.6|8097.4|8094.5|228
1669171200000|2022-11-23 02:40:00|8098.5|8095.6|8095.4|8092.6|8102.4|8099.6|8094.4|8091.6|167
1669171500000|2022-11-23 02:45:00|8096.4|8091.6|8097.4|8094.6|8100.4|8097.6|8094.4|8091.1|126
1669171800000|2022-11-23 02:50:00|8096.4|8093.6|8096.4|8093.6|8099.9|8096.6|8094.5|8091.6|108
1669172100000|2022-11-23 02:55:00|8097.4|8094.6|8105.4|8102.6|8106.4|8103.5|8097.4|8094.5|98
1669172400000|2022-11-23 03:00:00|8104.4|8101.6|8091.3|8088.5|8105.4|8102.6|8091.3|8087.5|338
1669172700000|2022-11-23 03:05:00|8092.3|8089.5|8091.3|8088.5|8096.4|8093.5|8090.5|8087.5|144
1669173000000|2022-11-23 03:10:00|8092.3|8089.5|8090.3|8086.5|8095.3|8091.6|8088.4|8085.5|127
1669173300000|2022-11-23 03:15:00|8089.3|8085.6|8093.3|8089.5|8093.4|8090.5|8088.3|8085.5|78
1669173600000|2022-11-23 03:20:00|8093.4|8090.5|8092.3|8089.5|8094.4|8091.5|8088.3|8085.5|126
1669173900000|2022-11-23 03:25:00|8093.3|8090.5|8092.3|8088.5|8094.4|8091.5|8089.9|8086.6|93
1669174200000|2022-11-23 03:30:00|8092.4|8089.5|8098.4|8094.6|8100.3|8097.5|8092.3|8088.5|134
1669174500000|2022-11-23 03:35:00|8097.5|8094.7|8095.3|8092.5|8098.8|8095.5|8093.2|8089.6|97
1669174800000|2022-11-23 03:40:00|8095.4|8091.6|8099.2|8095.4|8101.4|8098.5|8095.2|8091.5|113
1669175100000|2022-11-23 03:45:00|8099.3|8095.5|8098.4|8094.6|8099.4|8096.5|8094.3|8091.4|62
1669175400000|2022-11-23 03:50:00|8097.5|8094.7|8092.5|8089.7|8099.4|8096.5|8089.9|8086.5|216
1669175700000|2022-11-23 03:55:00|8092.4|8089.6|8093.4|8090.6|8095.4|8091.6|8091.3|8088.4|39
1669176000000|2022-11-23 04:00:00|8092.9|8089.6|8082.3|8079.5|8094.3|8090.6|8081.5|8078.5|178
1669176300000|2022-11-23 04:05:00|8082.2|8078.5|8084.3|8081.5|8085.4|8082.5|8081.3|8078.4|82
1669176600000|2022-11-23 04:10:00|8084.4|8081.6|8086.3|8083.5|8087.3|8084.5|8083.4|8080.1|92
1669176900000|2022-11-23 04:15:00|8087.3|8084.5|8078.4|8074.6|8087.4|8084.5|8076.4|8073.6|184
1669177200000|2022-11-23 04:20:00|8078.3|8074.5|8081.3|8078.5|8082.4|8079.5|8076.4|8073.5|80
1669177500000|2022-11-23 04:25:00|8081.4|8077.6|8075.3|8072.5|8081.4|8078.4|8075.3|8072.4|75
1669177800000|2022-11-23 04:30:00|8074.3|8071.5|8079.3|8076.5|8081.4|8078.5|8074.3|8071.5|107
1669178100000|2022-11-23 04:35:00|8080.2|8076.4|8081.4|8077.6|8082.3|8079.5|8076.3|8072.6|115
1669178400000|2022-11-23 04:40:00|8080.5|8077.7|8079.3|8076.5|8082.4|8079.5|8077.3|8074.5|47
1669178700000|2022-11-23 04:45:00|8078.5|8075.7|8078.3|8074.5|8081.3|8078.5|8077.3|8074.4|42
1669179000000|2022-11-23 04:50:00|8079.2|8075.5|8078.3|8074.5|8082.3|8078.5|8077.3|8074.5|50
1669179300000|2022-11-23 04:55:00|8077.4|8074.6|8081.3|8078.5|8084.8|8081.5|8077.3|8074.5|131
1669179600000|2022-11-23 05:00:00|8082.3|8078.6|8082.2|8078.4|8085.3|8082.5|8080.3|8076.5|79
1669179900000|2022-11-23 05:05:00|8082.3|8078.5|8084.3|8080.5|8085.2|8081.5|8082.2|8078.5|32
1669180200000|2022-11-23 05:10:00|8083.3|8079.5|8082.3|8079.5|8083.4|8080.5|8081.2|8077.5|34
1669180500000|2022-11-23 05:15:00|8083.2|8079.4|8083.3|8080.5|8085.3|8082.4|8082.9|8079.4|37
1669180800000|2022-11-23 05:20:00|8084.3|8081.5|8089.3|8086.5|8090.3|8086.5|8084.3|8081.4|74
1669181100000|2022-11-23 05:25:00|8090.2|8086.4|8089.3|8086.5|8091.4|8088.6|8088.3|8085.4|91
1669181400000|2022-11-23 05:30:00|8090.1|8087.3|8071.3|8067.5|8090.4|8087.5|8067.4|8064.6|372
1669181700000|2022-11-23 05:35:00|8071.2|8068.4|8069.3|8065.5|8081.2|8077.5|8068.4|8065.5|265
1669182000000|2022-11-23 05:40:00|8069.2|8066.4|8080.3|8076.5|8080.3|8077.5|8068.2|8064.6|134
1669182300000|2022-11-23 05:45:00|8079.4|8076.6|8080.4|8076.6|8084.8|8081.5|8078.2|8074.5|90
1669182600000|2022-11-23 05:50:00|8080.3|8077.5|8083.4|8080.6|8088.4|8084.9|8078.3|8075.5|129
1669182900000|2022-11-23 05:55:00|8083.3|8080.5|8082.3|8078.5|8086.8|8083.5|8079.3|8076.4|51
1669183200000|2022-11-23 06:00:00|8083.2|8079.5|8083.3|8079.5|8088.2|8084.5|8079.3|8076.4|106
1669183500000|2022-11-23 06:05:00|8082.3|8078.5|8079.3|8075.5|8084.2|8080.5|8076.2|8072.5|109
1669183800000|2022-11-23 06:10:00|8078.3|8075.4|8088.3|8085.5|8089.2|8085.5|8076.3|8073.4|142
1669184100000|2022-11-23 06:15:00|8089.2|8085.4|8101.3|8097.5|8101.3|8098.3|8088.3|8084.5|380
1669184400000|2022-11-23 06:20:00|8101.2|8098.4|8103.2|8100.4|8105|8102.2|8097.1|8093.4|213
1669184700000|2022-11-23 06:25:00|8104.1|8100.3|8101.2|8097.4|8106.3|8102.5|8097.2|8094.3|144
1669185000000|2022-11-23 06:30:00|8102.1|8098.4|8101.2|8098.4|8104.5|8101.4|8099.2|8096.3|248
1669185300000|2022-11-23 06:35:00|8102.2|8099.4|8096.2|8093.4|8105.2|8102.4|8093.2|8090.4|112
1669185600000|2022-11-23 06:40:00|8097.2|8093.5|8101.3|8097.5|8103.2|8100.4|8091.2|8088.4|91
1669185900000|2022-11-23 06:45:00|8101.2|8098.4|8102.2|8099.4|8103.3|8100.4|8099.3|8096.4|107
1669186200000|2022-11-23 06:50:00|8102.3|8098.5|8109.2|8105.4|8109.3|8106.4|8102.2|8098.4|133
1669186500000|2022-11-23 06:55:00|8108.3|8105.5|8104.2|8101.4|8109.7|8106.4|8102.2|8098.4|154
1669186800000|2022-11-23 07:00:00|8105.2|8101.5|8098.2|8094.4|8110.5|8107.4|8096.2|8092.9|399
1669187100000|2022-11-23 07:05:00|8097.3|8094.5|8107.2|8104.4|8108.3|8105.4|8090.2|8087.3|253
1669187400000|2022-11-23 07:10:00|8106.2|8103.4|8107.2|8104.4|8110.7|8107.4|8100.2|8097.3|322
1669187700000|2022-11-23 07:15:00|8107.3|8103.5|8117.2|8114.4|8120.1|8116.4|8106.3|8103.4|374
1669188000000|2022-11-23 07:20:00|8116.2|8113.4|8123.1|8119.3|8125.1|8122.3|8115.2|8112.3|682
1669188300000|2022-11-23 07:25:00|8122.1|8118.3|8124|8120.2|8125|8121.3|8118.1|8114.3|251
1669188600000|2022-11-23 07:30:00|8123.9|8121.1|8142.9|8140.1|8143|8140.1|8121.9|8119|711
1669188900000|2022-11-23 07:35:00|8143.9|8141.1|8142.9|8140.1|8149|8145.9|8137.9|8135.1|492
1669189200000|2022-11-23 07:40:00|8143.9|8141.1|8152.8|8149|8155|8152.1|8142.9|8139.7|408
1669189500000|2022-11-23 07:45:00|8152.7|8149.9|8150.8|8147|8155.3|8151.9|8147|8144|340
1669189800000|2022-11-23 07:50:00|8149.9|8147.1|8146.9|8144.1|8160.4|8157.6|8142.8|8140|1200
1669190100000|2022-11-23 07:55:00|8146|8143.1|8141.9|8139.1|8154.9|8152.1|8141.9|8139.1|588
1669190400000|2022-11-23 08:00:00|8140.7|8137.9|8158.8|8155|8162.7|8159.9|8140.7|8137.9|799
1669190700000|2022-11-23 08:05:00|8157.7|8153.9|8156.7|8152.9|8166.2|8162.9|8148.2|8144.9|718
1669191000000|2022-11-23 08:10:00|8156.6|8153.9|8146.9|8144.1|8156.7|8153.9|8141.9|8139|701
1669191300000|2022-11-23 08:15:00|8148.9|8146.1|8157.7|8153.9|8161.7|8158|8148|8145|509
1669191600000|2022-11-23 08:20:00|8157.8|8154.9|8165.7|8161.9|8168.2|8164.9|8152.7|8149.9|601
1669191900000|2022-11-23 08:25:00|8164.7|8161|8155.5|8152.7|8174.4|8170.7|8154.8|8151.7|1449
1669192200000|2022-11-23 08:30:00|8156.4|8152.6|8172.6|8168.8|8179.4|8175.7|8154.5|8151.7|1451
1669192500000|2022-11-23 08:35:00|8172.5|8168.7|8173.7|8169.9|8180|8176.7|8159.7|8156.9|732
1669192800000|2022-11-23 08:40:00|8172.7|8170.8|8184.5|8181.7|8189|8185.7|8172.7|8169.9|806
1669193100000|2022-11-23 08:45:00|8185.4|8181.6|8180.5|8177.7|8191.5|8188.7|8179.5|8176.7|756
1669193400000|2022-11-23 08:50:00|8178.7|8175.9|8181.7|8177.9|8192.6|8189.7|8175.7|8172.9|677
1669193700000|2022-11-23 08:55:00|8180.7|8176.9|8157.9|8154.1|8182.2|8178.9|8156.8|8154|781
1669194000000|2022-11-23 09:00:00|8161.7|8157.9|8159.8|8157|8164.7|8161.4|8153.8|8151|738
1669194300000|2022-11-23 09:05:00|8160.8|8157.1|8155.8|8152|8163.3|8160|8152.8|8149.9|522
1669194600000|2022-11-23 09:10:00|8154.9|8152.1|8159.8|8157|8164.8|8162|8154.9|8152|385
1669194900000|2022-11-23 09:15:00|8159.7|8156.9|8152|8149.2|8160.9|8157.2|8149.9|8146.2|562
1669195200000|2022-11-23 09:20:00|8151.9|8148.2|8170.1|8167.3|8171|8168.2|8148|8145.1|503
1669195500000|2022-11-23 09:25:00|8171|8167.2|8168|8165.2|8171.8|8169|8159.6|8156.3|453
1669195800000|2022-11-23 09:30:00|8168.9|8165.1|8167|8164.2|8171|8167.3|8159|8156.1|365
1669196100000|2022-11-23 09:35:00|8167.2|8164.4|8178|8174.2|8179.9|8176.2|8165|8161.2|510
1669196400000|2022-11-23 09:40:00|8177.1|8174.3|8163|8159.2|8181|8178.2|8161|8158.2|527
1669196700000|2022-11-23 09:45:00|8162|8160.2|8157|8154.2|8166|8163.2|8147|8144.2|448
1669197000000|2022-11-23 09:50:00|8157.9|8154.1|8160|8157.2|8164|8160.3|8148|8145.2|631
1669197300000|2022-11-23 09:55:00|8160.9|8158.1|8154.1|8151.3|8166.8|8163.1|8143.4|8140.6|615
1669197600000|2022-11-23 10:00:00|8154.2|8151.4|8146.2|8143.4|8158.1|8155.3|8144.1|8141.3|422
1669197900000|2022-11-23 10:05:00|8146.1|8143.3|8151.2|8147.4|8151.3|8148.4|8134.3|8131|800
1669198200000|2022-11-23 10:10:00|8151.1|8148.3|8135.5|8132.7|8157.1|8153.8|8134.4|8131.6|944
1669198500000|2022-11-23 10:15:00|8134.5|8131.7|8134.5|8130.7|8140.3|8137.5|8130.5|8127.7|654
1669198800000|2022-11-23 10:20:00|8133.5|8130.6|8131.6|8127.8|8138.4|8135.5|8127.6|8124.7|497
1669199100000|2022-11-23 10:25:00|8131.5|8128.7|8060.8|8057|8131.6|8128.7|8049.9|8047.1|3434
1669199400000|2022-11-23 10:30:00|8059.9|8056.1|8019.2|8015.4|8065.9|8062.1|8011.2|8008.4|3468
1669199700000|2022-11-23 10:35:00|8019.1|8016.3|8011.2|8008.4|8031.3|8028.4|8007.2|8004.3|1872
1669200000000|2022-11-23 10:40:00|8011.3|8007.5|7957.1|7953.3|8018.3|8015.2|7951.1|7948.3|5626
1669200300000|2022-11-23 10:45:00|7956.1|7953.2|7998.7|7995.9|8012.5|8009.2|7953.1|7949.3|3518
1669200600000|2022-11-23 10:50:00|7998.8|7995|7986.7|7983.9|8003.6|8000.2|7984.8|7982|1265
1669200900000|2022-11-23 10:55:00|7986.8|7983|7954.2|7950.4|7989.8|7987|7948.2|7945.3|1808
1669201200000|2022-11-23 11:00:00|7953.4|7949.6|7964.3|7960.5|7976.3|7973.4|7943.5|7940.6|2404
1669201500000|2022-11-23 11:05:00|7964.4|7960.6|7909.1|7906.3|7964.5|7961.6|7895.1|7891.3|3807
1669201800000|2022-11-23 11:10:00|7910.1|7906.4|7921.8|7918|7928.4|7925.1|7906.2|7902.9|1558
1669202100000|2022-11-23 11:15:00|7920.8|7917.9|7935.4|7931.6|7938.4|7934.6|7908.8|7906|1784
1669202400000|2022-11-23 11:20:00|7934.4|7930.6|7902.8|7900|7942.4|7939.6|7902.3|7899|1131
1669202700000|2022-11-23 11:25:00|7902|7899|7920.5|7916.7|7921.6|7917.9|7887.8|7884.9|2722
1669203000000|2022-11-23 11:30:00|7919.7|7916.9|7852.9|7849.1|7921.1|7917.8|7848.4|7845.4|2644
1669203300000|2022-11-23 11:35:00|7853|7850.1|7863.8|7861|7865.8|7863|7839.9|7836.1|2308
1669203600000|2022-11-23 11:40:00|7862.8|7860|7876.6|7872.8|7876.7|7873.8|7857.8|7855|1420
1669203900000|2022-11-23 11:45:00|7875.7|7872.9|7904|7901.2|7907.1|7904.3|7871.1|7867.8|1978
1669204200000|2022-11-23 11:50:00|7904.9|7902.1|7934.3|7930.5|7946.5|7943.2|7904|7901.2|2600
1669204500000|2022-11-23 11:55:00|7933.3|7930.4|7935.1|7931.3|7937.2|7934.3|7921|7918.2|1040
1669204800000|2022-11-23 12:00:00|7935|7931.2|7934|7931.2|7942.5|7939.7|7928|7924.8|1123
1669205100000|2022-11-23 12:05:00|7933|7930.2|7944|7941.2|7951|7948.2|7928|7925.2|1081
1669205400000|2022-11-23 12:10:00|7944.1|7940.2|7929.4|7926.6|7947.1|7944.3|7923.4|7920.5|958
1669205700000|2022-11-23 12:15:00|7930.2|7927.4|7936.3|7932.5|7937.4|7934.6|7922.5|7919.6|876
1669206000000|2022-11-23 12:20:00|7936.4|7932.6|7924.3|7920.5|7945.9|7942.6|7917.5|7914.6|1013
1669206300000|2022-11-23 12:25:00|7924.4|7920.6|7918.5|7914.7|7924.4|7920.7|7910.1|7906.7|770
1669206600000|2022-11-23 12:30:00|7918.4|7914.6|7913.6|7910.8|7924.9|7921.6|7908.6|7905.7|785
1669206900000|2022-11-23 12:35:00|7914.4|7911.6|7880.7|7877.9|7916.5|7912.9|7876.7|7873.9|2040
1669207200000|2022-11-23 12:40:00|7879.7|7875.9|7879.7|7876.9|7891.6|7888.7|7866.7|7863.9|2209
1669207500000|2022-11-23 12:45:00|7880.7|7876.4|7886.5|7882.7|7890.6|7886.9|7867.7|7864.4|1191
1669207800000|2022-11-23 12:50:00|7886.6|7883.8|7884.7|7881.9|7887.6|7883.9|7862.9|7860|928
1669208100000|2022-11-23 12:55:00|7883.7|7880.9|7892.7|7889.9|7907.5|7904.2|7882.6|7879.8|1421
1669208400000|2022-11-23 13:00:00|7891.7|7888.9|7887.6|7883.8|7910.1|7906.8|7878.7|7875.9|2145
1669208700000|2022-11-23 13:05:00|7886.7|7883.9|7874.7|7871.9|7886.7|7883.9|7856.8|7853.9|1615
1669209000000|2022-11-23 13:10:00|7875.6|7872.8|7847.1|7844.3|7876.7|7872.9|7839|7835.2|2291
1669209300000|2022-11-23 13:15:00|7846.3|7843.5|7860|7857.2|7870.1|7867.1|7826.2|7823.4|2569
1669209600000|2022-11-23 13:20:00|7860.1|7857.3|7878.4|7874.6|7879.5|7876.6|7841.2|7838.3|2787
1669209900000|2022-11-23 13:25:00|7878.5|7874.7|7849.7|7845.9|7897.3|7894.4|7849.6|7845.9|2297
1669210200000|2022-11-23 13:30:00|7848.8|7846|7854.8|7852|7861.8|7858.1|7840.8|7837.8|1881
1669210500000|2022-11-23 13:35:00|7854.9|7852.1|7826.3|7823.5|7856.9|7853.9|7826.2|7822.5|2208
1669210800000|2022-11-23 13:40:00|7826.4|7823.6|7784.6|7781.8|7827.3|7823.6|7770.6|7767.7|5124
1669211100000|2022-11-23 13:45:00|7784.7|7780.9|7795.6|7792.8|7798.7|7795.8|7771.6|7768.3|3745
1669211400000|2022-11-23 13:50:00|7796|7793.2|7821.6|7817.8|7831.6|7828.8|7791.6|7788.8|3535
1669211700000|2022-11-23 13:55:00|7821.7|7818.8|7811.6|7808.8|7835.1|7831.8|7810.7|7807.9|1960
1669212000000|2022-11-23 14:00:00|7811.7|7807.9|7863.9|7861.1|7878.1|7874.4|7785.6|7782.8|8488
1669212300000|2022-11-23 14:05:00|7861.9|7860.1|7888.2|7885.4|7896.3|7893.5|7850.9|7848|5116
1669212600000|2022-11-23 14:10:00|7888.1|7885.3|7812.6|7809.8|7890.2|7886.5|7811.9|7809.1|4553
1669212900000|2022-11-23 14:15:00|7808.6|7805.8|7836.7|7832.9|7845.5|7842.7|7802.7|7799.9|2727
1669213200000|2022-11-23 14:20:00|7836.6|7832.8|7810.8|7808|7853.4|7850.6|7809.8|7806.9|2323
1669213500000|2022-11-23 14:25:00|7811.6|7808.8|7825.8|7823|7827.9|7825|7808.8|7806|2042
1669213800000|2022-11-23 14:30:00|7824.9|7822|7860.2|7857.4|7862.1|7859.3|7814.9|7811.9|4633
1669214100000|2022-11-23 14:35:00|7859.4|7856.6|7831.5|7828.7|7867.4|7864.6|7807.7|7804.4|6238
1669214400000|2022-11-23 14:40:00|7831.6|7827.8|7808|7804.2|7841|7837.7|7778.3|7775.4|5099
1669214700000|2022-11-23 14:45:00|7808.1|7804.3|7832.9|7829.1|7845.7|7841.9|7796.3|7793.4|3180
1669215000000|2022-11-23 14:50:00|7832.8|7830.1|7807.1|7803.3|7838.9|7835.1|7805.1|7802.2|2321
1669215300000|2022-11-23 14:55:00|7806.3|7802.5|7771.4|7767.6|7806.3|7803.3|7755.4|7751.6|4798
1669215600000|2022-11-23 15:00:00|7769.8|7766|7784.7|7781.9|7811.5|7808.6|7759.6|7756.7|3779
1669215900000|2022-11-23 15:05:00|7784.6|7781.8|7803.1|7800.3|7807.3|7804.5|7783.7|7780.8|2921
1669216200000|2022-11-23 15:10:00|7803.2|7799.4|7768.2|7764.4|7809|7806.1|7767.3|7763.5|2655
1669216500000|2022-11-23 15:15:00|7767.3|7764.5|7782.5|7779.7|7786.8|7783.7|7765.3|7762|2317
1669216800000|2022-11-23 15:20:00|7783.5|7780.7|7761.8|7758|7784.5|7780.7|7750|7747.1|3671
1669217100000|2022-11-23 15:25:00|7761.7|7758.9|7780.9|7777.1|7783.9|7780.1|7750|7747.1|2834
1669217400000|2022-11-23 15:30:00|7780.1|7776.3|7709.9|7707.1|7786.8|7783|7706.2|7702.9|8426
1669217700000|2022-11-23 15:35:00|7709.8|7707|7712.8|7710|7719.2|7715.9|7686.9|7683.2|6658
1669218000000|2022-11-23 15:40:00|7713.6|7710.8|7736.5|7732.7|7743.5|7740.7|7711.7|7708|3921
1669218300000|2022-11-23 15:45:00|7735.7|7731.9|7707.6|7704.8|7738.6|7735.8|7697.6|7694.8|3955
1669218600000|2022-11-23 15:50:00|7708.5|7705.7|7747.4|7743.6|7747.4|7743.6|7696.6|7692.9|2959
1669218900000|2022-11-23 15:55:00|7745.4|7742.6|7737.3|7734.5|7751.3|7748.5|7728.5|7724.7|2673
1669219200000|2022-11-23 16:00:00|7736.6|7732.8|7748.1|7744.3|7752.2|7749.3|7716.3|7713.5|2906
1669219500000|2022-11-23 16:05:00|7748.2|7744.4|7751.1|7748.3|7756.1|7753.3|7730.7|7727.4|2671
1669219800000|2022-11-23 16:10:00|7751.2|7747.4|7738.1|7734.3|7751.2|7747.9|7717.3|7714.5|2688
1669220100000|2022-11-23 16:15:00|7738.2|7734.4|7729|7725.2|7741.1|7738.3|7717|7713.3|1756
1669220400000|2022-11-23 16:20:00|7728.9|7726.1|7749.1|7746.3|7755.9|7752.3|7722|7719.2|1793
1669220700000|2022-11-23 16:25:00|7749.2|7745.4|7769.1|7765.3|7783.6|7779.8|7727.1|7724.2|4460
1669221000000|2022-11-23 16:30:00|7768.1|7766.1|7771.9|7769.1|7776.8|7774|7761.6|7758.3|2760
1669221300000|2022-11-23 16:35:00|7770.9|7768.1|7779.8|7776|7780.8|7777.9|7754.9|7752|2229
1669221600000|2022-11-23 16:40:00|7779.7|7776.9|7748.1|7744.3|7780.7|7777|7743.2|7740.4|2222
1669221900000|2022-11-23 16:45:00|7748|7745.2|7727.2|7723.4|7750.2|7747.3|7721.1|7718.2|1966
1669222200000|2022-11-23 16:50:00|7726.3|7723.5|7725.2|7721.4|7734.2|7731.3|7713.3|7710.4|1218
1669222500000|2022-11-23 16:55:00|7725.1|7722.3|7726.2|7723.4|7734.1|7730.4|7719.3|7716.4|1416
1669222800000|2022-11-23 17:00:00|7727.1|7723.3|7743.1|7739.3|7750.1|7747.3|7714.3|7710.5|2938
1669223100000|2022-11-23 17:05:00|7743|7740.2|7722.3|7719.5|7748.6|7745.3|7720.2|7717.4|1747
1669223400000|2022-11-23 17:10:00|7721.5|7718.7|7723.5|7720.7|7733.4|7730.5|7719.3|7716|1599
1669223700000|2022-11-23 17:15:00|7724.4|7721.6|7724.3|7721.5|7736.9|7734.1|7711.5|7708.7|1762
1669224000000|2022-11-23 17:20:00|7724.4|7720.6|7712.3|7709.5|7728.2|7725.3|7711.9|7708.6|1164
1669224300000|2022-11-23 17:25:00|7713.3|7710.5|7719.3|7716.5|7727.2|7723.5|7702.6|7699.8|1891
1669224600000|2022-11-23 17:30:00|7718.3|7715.5|7721.5|7718.7|7726.3|7722.7|7709.5|7706.7|2290
1669224900000|2022-11-23 17:35:00|7720.7|7717.9|7744.3|7741.5|7745.4|7742.5|7718.4|7715.5|1571
1669225200000|2022-11-23 17:40:00|7743.5|7740.7|7731.6|7728.8|7745.2|7741.5|7727.5|7724.7|1385
1669225500000|2022-11-23 17:45:00|7731.7|7727.9|7749.3|7746.5|7754.4|7751.5|7724.5|7721.2|1779
1669225800000|2022-11-23 17:50:00|7750.2|7746.4|7744.5|7741.7|7751.4|7748.5|7731.5|7727.8|1229
1669226100000|2022-11-23 17:55:00|7743.7|7740.9|7758.1|7755.3|7766.1|7763.2|7738.5|7735.6|1805
1669226400000|2022-11-23 18:00:00|7758.2|7754.4|7768|7765.2|7771|7768.2|7755.2|7752.3|1456
1669226700000|2022-11-23 18:05:00|7768.9|7765.1|7751.1|7748.3|7772|7768.2|7736.4|7733.6|1922
1669227000000|2022-11-23 18:10:00|7751.2|7748.4|7746.3|7743.5|7761.4|7758.5|7741.3|7738.4|900
1669227300000|2022-11-23 18:15:00|7747.2|7744.4|7762.1|7759.3|7767|7764.2|7742.7|7739.7|1272
1669227600000|2022-11-23 18:20:00|7762.9|7760.1|7765.2|7761.4|7771|7767.3|7759.3|7756.5|1279
1669227900000|2022-11-23 18:25:00|7765.3|7761.5|7766.3|7763.5|7767.3|7764.5|7752.3|7749.5|831
1669228200000|2022-11-23 18:30:00|7767.2|7763.4|7755.5|7752.7|7767.7|7764.5|7744.4|7741.5|1861
1669228500000|2022-11-23 18:35:00|7754.5|7751.7|7755.4|7751.6|7757.6|7754.7|7744.5|7741.6|1553
1669228800000|2022-11-23 18:40:00|7755.3|7752.5|7752.6|7749.8|7756.4|7753.1|7742.6|7739.8|1035
1669229100000|2022-11-23 18:45:00|7753.5|7749.7|7751.7|7748.9|7757.6|7754.5|7746.8|7743.9|765
1669229400000|2022-11-23 18:50:00|7752.6|7748.8|7743.7|7740.9|7754.7|7751|7741.7|7738.9|676
1669229700000|2022-11-23 18:55:00|7742.9|7740.1|7749.7|7746.9|7757.7|7754.9|7740.8|7738|1224
1669230000000|2022-11-23 19:00:00|7751.4|7747.6|7785.8|7783|7789.7|7786.9|7749.7|7745.9|2435
1669230300000|2022-11-23 19:05:00|7785.7|7782.9|7777.7|7774.9|7787.7|7784.8|7773|7770|1778
1669230600000|2022-11-23 19:10:00|7778.8|7775|7772.9|7770.1|7779.2|7775.9|7756.7|7753|2456
1669230900000|2022-11-23 19:15:00|7774|7771.2|7782.7|7779.9|7788.8|7785.9|7770.9|7767.7|2786
1669231200000|2022-11-23 19:20:00|7782.8|7779|7791.8|7788|7794.8|7791.8|7776.7|7773.9|3106
1669231500000|2022-11-23 19:25:00|7791.3|7789|7799.5|7796.7|7806.7|7803.4|7767.1|7764.2|10206
1669231800000|2022-11-23 19:30:00|7798.7|7795.9|7780.4|7777.6|7804.7|7801.4|7778.4|7775.6|2703
1669232100000|2022-11-23 19:35:00|7782.2|7778.4|7772.6|7769.8|7787.5|7784.5|7770.6|7767.7|1729
1669232400000|2022-11-23 19:40:00|7772.7|7768.9|7777.5|7773.7|7786.5|7783.2|7771.6|7768|1139
1669232700000|2022-11-23 19:45:00|7778.5|7775.7|7791.6|7788.8|7793.5|7789.8|7774.2|7770.8|585
1669233000000|2022-11-23 19:50:00|7790.6|7787.8|7782.9|7780.1|7793.6|7790.3|7781.9|7779.1|1966
1669233300000|2022-11-23 19:55:00|7782.1|7779.3|7788.9|7785.1|7791.8|7789|7781|7778.1|652
1669233600000|2022-11-23 20:00:00|7788.8|7786|7771.8|7769|7790.9|7787.2|7771.4|7768.1|632
1669233900000|2022-11-23 20:05:00|7770.8|7768|7758.2|7755.4|7775.8|7773|7756.2|7753.4|1777
1669234200000|2022-11-23 20:10:00|7759.2|7756.4|7746.1|7743.3|7759.2|7756.4|7745.1|7742.2|684
1669234500000|2022-11-23 20:15:00|7746.2|7743.4|7741.2|7738.4|7749.3|7746.4|7740.2|7737.3|486
1669234800000|2022-11-23 20:20:00|7743.1|7739.3|7745.2|7742.4|7746.2|7743.3|7735.2|7732.3|586
1669235100000|2022-11-23 20:25:00|7746.1|7743.3|7738.2|7735.4|7754.1|7750.8|7737.3|7734.5|630
1669235400000|2022-11-23 20:30:00|7737.2|7734.4|7738.2|7735.4|7741.2|7738.3|7734.2|7731.3|453
1669235700000|2022-11-23 20:35:00|7738.1|7735.3|7744.8|7742|7749.9|7747|7737.2|7734.3|293
1669236000000|2022-11-23 20:40:00|7745.8|7741.9|7745.8|7742|7745.9|7743|7741.8|7738.9|236
1669236300000|2022-11-23 20:45:00|7744.8|7741|7742.8|7740|7752.8|7749.1|7741.7|7738.9|403
1669236600000|2022-11-23 20:50:00|7742.7|7739.9|7751.8|7749|7753.9|7751|7742.7|7739.9|256
1669236900000|2022-11-23 20:55:00|7752.7|7748.9|7747.8|7744|7752.7|7749.4|7743.4|7740.1|273
1669237200000|2022-11-23 21:00:00|7747|7743.2|7749.8|7746|7751.8|7748.9|7739.7|7736.9|196
1669237500000|2022-11-23 21:05:00|7748.9|7746.1|7747.8|7744|7750.8|7747|7745.8|7743|121
1669237800000|2022-11-23 21:10:00|7746.8|7743.1|7744.7|7741.9|7747.9|7745|7742.9|7739.6|185
1669238100000|2022-11-23 21:15:00|7745.7|7742.8|7748.7|7744.9|7751.8|7748.9|7745.6|7742.8|95
1669238400000|2022-11-23 21:20:00|7747.7|7744.8|7746.9|7743.1|7747.8|7744.9|7743.9|7741|188
1669238700000|2022-11-23 21:25:00|7746.8|7744|7736.9|7733.1|7747.9|7745|7735.8|7733|389
1669239000000|2022-11-23 21:30:00|7737.7|7733.9|7740.9|7738.1|7742.8|7739.1|7736.8|7731.1|143
1669239300000|2022-11-23 21:35:00|7741.9|7739.1|7741.9|7738.1|7746.9|7743.1|7740.9|7737.1|78
1669239600000|2022-11-23 21:40:00|7741.8|7739|7741.8|7739|7742.9|7739.2|7740.8|7737.1|42
1669239900000|2022-11-23 21:45:00|7742.9|7740.1|7742.9|7740.1|7744|7741.1|7740.7|7737|71
1669240200000|2022-11-23 21:50:00|7743.7|7740.9|7745.7|7741.9|7745.8|7742.9|7739.5|7734.1|203
1669240500000|2022-11-23 21:55:00|7746|7742.2|7749.1|7746.3|7750.7|7746.9|7739.8|7737|215
1669244400000|2022-11-23 23:00:00|7753.2|7749.4|7757|7753.2|7762.5|7758.7|7750.7|7745.9|220
1669244700000|2022-11-23 23:05:00|7756.5|7752.7|7754.5|7751.7|7759.5|7755.7|7749.4|7746.5|117
1669245000000|2022-11-23 23:10:00|7754.6|7750.8|7755.5|7751.7|7756.5|7752.7|7751.5|7748.6|29
1669245300000|2022-11-23 23:15:00|7754.5|7751.8|7750.5|7746.7|7755.5|7751.8|7749.4|7745.7|51
1669245600000|2022-11-23 23:20:00|7749.6|7746.8|7742.8|7739|7750.5|7746.8|7740.7|7736.9|106
1669245900000|2022-11-23 23:25:00|7742.7|7739.9|7739.8|7736|7745.7|7741.9|7739.7|7736|110
1669246200000|2022-11-23 23:30:00|7739.7|7736.9|7743.7|7739.9|7744.1|7740.8|7738.8|7735|31
1669246500000|2022-11-23 23:35:00|7744.1|7740.3|7748.7|7744.9|7748.7|7745|7743.7|7739.9|56
1669246800000|2022-11-23 23:40:00|7747.7|7744.1|7748.7|7744.9|7748.7|7745.9|7746.7|7742.9|17
1669247100000|2022-11-23 23:45:00|7748.6|7745.8|7749.7|7745.9|7750.7|7747.9|7745.7|7742.8|45
1669247400000|2022-11-23 23:50:00|7749.6|7746.8|7749.7|7746.9|7751.7|7748|7749.6|7746.8|22
1669247700000|2022-11-23 23:55:00|7750.7|7747.9|7755.8|7752|7755.8|7752.9|7749.7|7746|46
1669248000000|2022-11-24 00:00:00|7755.7|7751.9|7764.5|7761.7|7770.6|7767.7|7755.2|7751.9|277
1669248300000|2022-11-24 00:05:00|7765.5|7761.8|7771.5|7768.7|7772.5|7769.7|7764.5|7761.6|145
1669248600000|2022-11-24 00:10:00|7770.6|7766.8|7769.4|7766.6|7773.6|7770.7|7767.6|7764.7|129
1669248900000|2022-11-24 00:15:00|7769.5|7766.7|7766.3|7762.5|7769.5|7766.7|7759.5|7756.6|135
1669249200000|2022-11-24 00:20:00|7766.2|7763.4|7767.3|7763.5|7768.3|7765.4|7763.3|7760.5|59
1669249500000|2022-11-24 00:25:00|7766.3|7761.8|7765.3|7762.5|7767.3|7764.5|7764.3|7761.4|63
1669249800000|2022-11-24 00:30:00|7766.2|7762.4|7768.3|7764.5|7768.7|7765.5|7764.3|7761.4|53
1669250100000|2022-11-24 00:35:00|7768.2|7765.4|7769.3|7766.5|7769.4|7766.5|7764.3|7761.5|79
1669250400000|2022-11-24 00:40:00|7769.2|7766.4|7769.3|7766.5|7771.3|7768.5|7767.3|7764.4|36
1669250700000|2022-11-24 00:45:00|7770.4|7766.6|7769.3|7765.5|7772.4|7769.5|7769.2|7765.5|63
1669251000000|2022-11-24 00:50:00|7768.4|7765.6|7769.6|7765.8|7770.3|7767.5|7767.3|7764.4|47
1669251300000|2022-11-24 00:55:00|7768.7|7765.9|7766.6|7762.8|7770|7766.7|7765.6|7762.7|40
1669251600000|2022-11-24 01:00:00|7767.4|7763.6|7765.8|7762|7779.6|7776.7|7757.7|7754.4|815
1669251900000|2022-11-24 01:05:00|7766.8|7764|7780.8|7777|7781.8|7778.9|7761.8|7758.1|293
1669252200000|2022-11-24 01:10:00|7779.8|7776|7772.9|7769.1|7780.9|7777.2|7761.9|7759.1|176
1669252500000|2022-11-24 01:15:00|7772.8|7770|7775.8|7772|7777.8|7774|7769.8|7766.1|127
1669252800000|2022-11-24 01:20:00|7774.9|7771.1|7777.8|7774|7779.8|7776|7769.9|7767.1|158
1669253100000|2022-11-24 01:25:00|7777.7|7774.9|7784.7|7781.9|7786.7|7783.8|7774.8|7771.1|194
1669253400000|2022-11-24 01:30:00|7785.6|7781.8|7782.7|7778.9|7789.6|7786.7|7779.6|7775.9|260
1669253700000|2022-11-24 01:35:00|7781.8|7779|7784.7|7780.9|7786.8|7783.9|7775.5|7771.9|219
1669254000000|2022-11-24 01:40:00|7783.7|7780.8|7791.9|7788.1|7792.8|7789.1|7782.7|7779.9|207
1669254300000|2022-11-24 01:45:00|7790.9|7788|7785.9|7782.1|7791.9|7788.1|7784.5|7781.1|211
1669254600000|2022-11-24 01:50:00|7784.9|7781.2|7780.9|7778.1|7790.3|7787|7778.9|7776|272
1669254900000|2022-11-24 01:55:00|7781.8|7778|7778.9|7776.1|7782|7779.2|7775.8|7772.1|124
1669255200000|2022-11-24 02:00:00|7779.9|7776|7783.9|7780.1|7783.9|7781.1|7776.8|7773.5|96
1669255500000|2022-11-24 02:05:00|7783.8|7780|7782.9|7779.1|7788.3|7785.1|7778.9|7776.1|111
1669255800000|2022-11-24 02:10:00|7783|7779.2|7781|7777.2|7785|7781.2|7775|7772.1|97
1669256100000|2022-11-24 02:15:00|7780.1|7777.3|7783|7779.2|7783.1|7780.2|7778|7774.2|42
1669256400000|2022-11-24 02:20:00|7782|7779.7|7782.1|7779.3|7784.9|7781.2|7782|7779.1|54
1669256700000|2022-11-24 02:25:00|7782|7779.2|7782.9|7779.1|7784.1|7781.2|7782|7778.7|37
1669257000000|2022-11-24 02:30:00|7782|7779.2|7781.8|7779|7787.9|7784.1|7779.9|7777|154
1669257300000|2022-11-24 02:35:00|7781.9|7778.1|7782.8|7779|7783.2|7780|7777.7|7774|78
1669257600000|2022-11-24 02:40:00|7782.7|7779.9|7784.8|7782|7785.9|7783|7780.8|7777.9|51
1669257900000|2022-11-24 02:45:00|7785.7|7781.9|7801.7|7798.9|7805.1|7801.7|7783.8|7780|440
1669258200000|2022-11-24 02:50:00|7802.6|7798.8|7798.7|7794.9|7804.7|7800.9|7797.6|7793.9|175
1669258500000|2022-11-24 02:55:00|7798.6|7795.8|7798.7|7795.9|7800.8|7797.8|7794.7|7791.4|92
1669258800000|2022-11-24 03:00:00|7799.6|7795.8|7798.7|7794.9|7800.8|7798|7796.7|7793|105
1669259100000|2022-11-24 03:05:00|7798.8|7795.9|7791.7|7788.9|7802.2|7798.9|7788.2|7784.9|210
1669259400000|2022-11-24 03:10:00|7792.6|7788.8|7787.6|7783.8|7793.2|7789.9|7785.6|7782.7|122
1669259700000|2022-11-24 03:15:00|7787.5|7784.7|7787.6|7784.8|7791.6|7787.9|7785.6|7782.5|382
1669260000000|2022-11-24 03:20:00|7788.5|7783.8|7791.6|7787.8|7795.7|7792.2|7786.7|7783.7|100
1669260300000|2022-11-24 03:25:00|7790.7|7787.9|7793.6|7789.8|7794.6|7791.6|7789.6|7786.8|88
1669260600000|2022-11-24 03:30:00|7792.6|7789.9|7792.4|7789.6|7793.7|7790.8|7789.1|7785.7|95
1669260900000|2022-11-24 03:35:00|7791.4|7788.6|7793.4|7790.6|7793.9|7790.6|7791.4|7787.6|58
1669261200000|2022-11-24 03:40:00|7793.5|7790.7|7793.3|7789.5|7795.5|7792.6|7791.4|7788.6|96
1669261500000|2022-11-24 03:45:00|7792.4|7789.6|7794.3|7790.5|7795.5|7792.6|7791.4|7788.5|51
1669261800000|2022-11-24 03:50:00|7793.4|7790.6|7792.4|7789.6|7794.5|7791.6|7791.6|7788.5|64
1669262100000|2022-11-24 03:55:00|7793.3|7789.5|7792.4|7788.6|7793.3|7789.6|7791.3|7787.6|106
1669262400000|2022-11-24 04:00:00|7791.9|7789.6|7793.3|7789.5|7795.8|7792.5|7791.9|7788.6|66
1669262700000|2022-11-24 04:05:00|7793.4|7789.6|7795.4|7792.6|7797.5|7794.6|7793.2|7789.5|87
1669263000000|2022-11-24 04:10:00|7796.3|7792.5|7794.4|7790.6|7796.5|7793.6|7792.4|7789.5|47
1669263300000|2022-11-24 04:15:00|7794.3|7791.5|7792.3|7788.5|7794.9|7791.6|7791.4|7788.1|42
1669263600000|2022-11-24 04:20:00|7791.4|7788.6|7790.4|7787.6|7792.4|7788.7|7790.3|7786.6|47
1669263900000|2022-11-24 04:25:00|7789.5|7786.6|7785.4|7782.6|7790.5|7787.6|7784.4|7781.5|152
1669264200000|2022-11-24 04:30:00|7784.4|7781.6|7785.4|7781.6|7785.4|7782.6|7782.4|7779.1|93
1669264500000|2022-11-24 04:35:00|7784.4|7781.7|7790.4|7786.6|7790.5|7787.6|7783.9|7780.6|56
1669264800000|2022-11-24 04:40:00|7789.4|7786.5|7789.4|7786.6|7791.4|7788.6|7789.4|7786.1|49
1669265100000|2022-11-24 04:45:00|7790.3|7786.5|7790.4|7786.6|7791.5|7787.7|7788.4|7785.5|44
1669265400000|2022-11-24 04:50:00|7789.5|7787.6|7789.4|7786.6|7792.5|7788.7|7788.4|7784.6|67
1669265700000|2022-11-24 04:55:00|7790.5|7786.7|7791.4|7788.6|7792.4|7788.6|7789.5|7786.3|22
1669266000000|2022-11-24 05:00:00|7792.3|7788.5|7785.3|7781.5|7792.4|7788.6|7784.3|7780.6|82
1669266300000|2022-11-24 05:05:00|7785.4|7781.6|7775.5|7772.7|7785.4|7782.5|7775.5|7771.7|144
1669266600000|2022-11-24 05:10:00|7776.4|7772.6|7775.6|7772.8|7777.7|7774.8|7774.6|7771.7|61
1669266900000|2022-11-24 05:15:00|7776.5|7772.7|7778.6|7774.8|7779.4|7775.8|7774.7|7771.8|36
1669267200000|2022-11-24 05:20:00|7777.6|7774.7|7775.6|7772.8|7779.1|7775.8|7775.5|7771.7|56
1669267500000|2022-11-24 05:25:00|7776.5|7772.7|7776.6|7773.8|7777.7|7774.8|7775.6|7772.7|52
1669267800000|2022-11-24 05:30:00|7776.5|7772.8|7755.6|7751.8|7778.1|7774.8|7752.6|7749.8|535
1669268100000|2022-11-24 05:35:00|7755.5|7752.7|7760.6|7757.8|7763.7|7760.8|7752.6|7749.3|205
1669268400000|2022-11-24 05:40:00|7761.4|7758.6|7759.6|7755.8|7766.6|7763.8|7758.6|7755.7|141
1669268700000|2022-11-24 05:45:00|7759.5|7756.7|7761.6|7758.8|7765|7761.8|7759.5|7756.7|110
1669269000000|2022-11-24 05:50:00|7761.5|7758.7|7763.6|7759.8|7767.7|7764.8|7761.2|7757.8|147
1669269300000|2022-11-24 05:55:00|7762.6|7759.3|7759.6|7756.8|7765.6|7762.2|7757.6|7754.8|101
1669269600000|2022-11-24 06:00:00|7760.6|7755.8|7762.6|7758.8|7764.9|7761.8|7758.6|7754.8|134
1669269900000|2022-11-24 06:05:00|7761.7|7758.9|7754.6|7751.8|7764.6|7760.8|7752.5|7748.8|156
1669270200000|2022-11-24 06:10:00|7754.7|7750.9|7763.6|7759.8|7763.6|7759.9|7752.6|7749.7|161
1669270500000|2022-11-24 06:15:00|7762.7|7759.9|7760.6|7757.8|7763.6|7760.8|7754.6|7751.7|136
1669270800000|2022-11-24 06:20:00|7760.7|7756.9|7761.6|7757.8|7761.7|7758.8|7757.5|7753.8|61
1669271100000|2022-11-24 06:25:00|7760.6|7756.8|7755.6|7751.8|7761.7|7758.8|7752.6|7749.7|108
1669271400000|2022-11-24 06:30:00|7755.5|7751.7|7753.6|7749.8|7756.6|7752.9|7746.5|7742.8|188
1669271700000|2022-11-24 06:35:00|7752.7|7750.8|7746.6|7742.8|7755.7|7752.8|7745.6|7742.7|104
1669272000000|2022-11-24 06:40:00|7745.7|7742.9|7751.6|7747.8|7757.5|7753.7|7742.5|7738.7|220
1669272300000|2022-11-24 06:45:00|7751.7|7748.8|7747.6|7744.8|7752.6|7748.8|7733.6|7730.7|286
1669272600000|2022-11-24 06:50:00|7748.6|7743.8|7747.6|7743.8|7751.9|7748.8|7744.6|7741.7|183
1669272900000|2022-11-24 06:55:00|7748.6|7745.8|7746.6|7742.8|7751.6|7748.8|7744.6|7741.7|136
1669273200000|2022-11-24 07:00:00|7747.4|7743.6|7762.6|7759.8|7765.7|7762.8|7746.5|7742.8|417
1669273500000|2022-11-24 07:05:00|7762.7|7758.9|7749.6|7745.8|7764.6|7761.8|7748.6|7744.8|316
1669273800000|2022-11-24 07:10:00|7749.7|7745.9|7738.6|7734.8|7750.5|7746.8|7732.6|7729.8|364
1669274100000|2022-11-24 07:15:00|7738.5|7735.7|7736.7|7732.9|7747.6|7743.8|7735.6|7732.7|219
1669274400000|2022-11-24 07:20:00|7737.7|7733.9|7740.7|7737.9|7746.7|7742.9|7736.5|7732.9|156
1669274700000|2022-11-24 07:25:00|7741.7|7738.9|7750.7|7746.9|7752.7|7749.9|7741.6|7737.9|275
1669275000000|2022-11-24 07:30:00|7751.7|7747.9|7752.7|7748.9|7757.6|7753.9|7748.7|7745.9|252
1669275300000|2022-11-24 07:35:00|7751.7|7749.8|7755.7|7751.9|7760.7|7756.9|7746.7|7742.9|235
1669275600000|2022-11-24 07:40:00|7754.8|7752|7774.7|7770.9|7778.6|7774.9|7754.7|7751.9|677
1669275900000|2022-11-24 07:45:00|7774.6|7771.8|7771.7|7768.9|7777.7|7774.8|7768.7|7765.4|343
1669276200000|2022-11-24 07:50:00|7770.9|7768.1|7771.7|7768.9|7774.7|7770.9|7765.9|7762.9|308
1669276500000|2022-11-24 07:55:00|7770.9|7768.1|7764.7|7760.9|7774.8|7771.9|7763.7|7760|458
1669276800000|2022-11-24 08:00:00|7763.7|7761.4|7776.7|7773.9|7782.7|7779.9|7763.7|7760.8|484
1669277100000|2022-11-24 08:05:00|7776.8|7773|7766.8|7764|7776.8|7773.1|7764.8|7761.9|413
1669277400000|2022-11-24 08:10:00|7767.6|7763.8|7749.9|7746.1|7768.7|7764.9|7749.7|7746.1|550
1669277700000|2022-11-24 08:15:00|7750|7747.2|7752.7|7749.9|7761.9|7758.7|7742.9|7740|795
1669278000000|2022-11-24 08:20:00|7752.8|7748.9|7760.7|7756.9|7766.6|7763.3|7749.7|7746.8|386
1669278300000|2022-11-24 08:25:00|7759.7|7757.9|7748.2|7744.4|7770.6|7767.6|7746.9|7743.6|1255
1669278600000|2022-11-24 08:30:00|7747.8|7744|7782.6|7779.8|7784.4|7780.8|7744.9|7741.9|1142
1669278900000|2022-11-24 08:35:00|7783.4|7780.6|7781.7|7778.9|7784.6|7781.7|7768.7|7765.8|1366
1669279200000|2022-11-24 08:40:00|7781.8|7778|7764.7|7760.9|7783.8|7780.9|7763.3|7759.9|504
1669279500000|2022-11-24 08:45:00|7764.8|7761|7764.7|7761.9|7770.8|7767.9|7762.7|7759.9|138
1669279800000|2022-11-24 08:50:00|7765.6|7762.8|7765.7|7761.9|7766.7|7763.8|7759.7|7756.8|171
1669280100000|2022-11-24 08:55:00|7764.8|7762|7767.6|7763.8|7778.5|7775.7|7761.7|7757.9|308
1669280400000|2022-11-24 09:00:00|7767.7|7763.9|7767.8|7765|7783.8|7780.9|7765.7|7762.1|602
1669280700000|2022-11-24 09:05:00|7767.9|7765.1|7771.7|7767.9|7772.7|7768.9|7755.9|7753.1|550
1669281000000|2022-11-24 09:10:00|7770|7767.2|7778.6|7775.8|7783.7|7779.9|7767.7|7764.9|442
1669281300000|2022-11-24 09:15:00|7778.7|7775.9|7775.7|7771.9|7783.7|7780.9|7772.3|7769|276
1669281600000|2022-11-24 09:20:00|7776.7|7772.9|7785.8|7783|7787.2|7783.9|7775.7|7771.9|262
1669281900000|2022-11-24 09:25:00|7785.7|7782.9|7780.7|7777.9|7789.4|7785.6|7778.7|7775.9|351
1669282200000|2022-11-24 09:30:00|7781.7|7778|7787.7|7784.9|7788.7|7785.9|7777.7|7774.6|342
1669282500000|2022-11-24 09:35:00|7787.6|7784.8|7792.8|7789|7792.8|7789.9|7784.7|7781.8|320
1669282800000|2022-11-24 09:40:00|7792.7|7789.9|7787.7|7784.9|7796.8|7794|7779.7|7776.8|486
1669283100000|2022-11-24 09:45:00|7787.8|7784|7784.7|7780.9|7798.7|7795|7783.7|7780.8|525
1669283400000|2022-11-24 09:50:00|7784.6|7781.9|7782.7|7779.9|7790.1|7786.9|7779.7|7776.6|281
1669283700000|2022-11-24 09:55:00|7782.8|7779|7776.8|7773|7785.5|7782.7|7773.9|7770.2|277
1669284000000|2022-11-24 10:00:00|7775.9|7773.1|7778.9|7775.1|7781.9|7779|7770.9|7767.1|376
1669284300000|2022-11-24 10:05:00|7778|7775.2|7784.7|7781.9|7787.9|7785.1|7776.9|7774|340
1669284600000|2022-11-24 10:10:00|7784.6|7781.8|7800.6|7796.8|7802.8|7799.9|7784.6|7780.9|403
1669284900000|2022-11-24 10:15:00|7799.7|7796.9|7813.7|7810.9|7815.7|7812.8|7799.7|7796.8|814
1669285200000|2022-11-24 10:20:00|7812.7|7809.9|7813.5|7810.7|7816.7|7813.9|7803.9|7800.8|643
1669285500000|2022-11-24 10:25:00|7812.7|7809.9|7798.5|7795.7|7813.6|7810.8|7797.5|7794.7|777
1669285800000|2022-11-24 10:30:00|7798.4|7794.7|7789.5|7785.7|7799.5|7796.7|7785.7|7782.8|1301
1669286100000|2022-11-24 10:35:00|7788.5|7786.6|7781.7|7777.9|7792.5|7789.5|7772.7|7769.8|844
1669286400000|2022-11-24 10:40:00|7780.7|7778|7780.6|7776.8|7788.8|7785.9|7779.6|7776.8|244
1669286700000|2022-11-24 10:45:00|7780.7|7776.9|7748.9|7746.1|7782.6|7779.8|7746.9|7744|1028
1669287000000|2022-11-24 10:50:00|7748|7745.1|7762.9|7760.1|7765|7762.1|7746|7743|828
1669287300000|2022-11-24 10:55:00|7762.7|7759.9|7754.8|7751|7767.9|7765|7752.9|7750.1|532
1669287600000|2022-11-24 11:00:00|7753.9|7750.1|7748|7745.2|7762|7758.2|7745.9|7743.1|604
1669287900000|2022-11-24 11:05:00|7748.8|7746|7740|7737.2|7750.9|7748.1|7739.1|7736.2|481
1669288200000|2022-11-24 11:10:00|7740.1|7737.3|7733.1|7730.3|7741.2|7738.3|7726.1|7723.2|1214
1669288500000|2022-11-24 11:15:00|7735.6|7731.8|7740.1|7736.3|7749.9|7747.1|7733|7730.2|504
1669288800000|2022-11-24 11:20:00|7740.8|7738|7749.9|7747.1|7755.8|7752.1|7740.8|7737.3|504
1669289100000|2022-11-24 11:25:00|7752.6|7749.8|7750.9|7748.1|7757|7753.9|7745.1|7742.2|309
1669289400000|2022-11-24 11:30:00|7751|7747.2|7760.8|7757|7760.9|7758.1|7748.9|7746|305
1669289700000|2022-11-24 11:35:00|7760.7|7757.9|7765.9|7763.1|7765.9|7763.1|7754.9|7752|278
1669290000000|2022-11-24 11:40:00|7766|7762.2|7775.7|7771.9|7775.8|7772.9|7763.2|7759.9|617
1669290300000|2022-11-24 11:45:00|7774.9|7772.9|7771.7|7767.9|7775.7|7772.9|7766.7|7763.9|304
1669290600000|2022-11-24 11:50:00|7772.7|7768.9|7779.7|7776.9|7783.7|7780.8|7769.7|7766.9|384
1669290900000|2022-11-24 11:55:00|7780.6|7776.8|7787.5|7784.7|7788.5|7785.7|7778.5|7775.2|414
1669291200000|2022-11-24 12:00:00|7787.6|7783.8|7782.5|7778.7|7792.3|7788.6|7778.5|7775.7|406
1669291500000|2022-11-24 12:05:00|7782.4|7779.6|7786.3|7783.5|7791.4|7788.5|7778|7774.7|286
1669291800000|2022-11-24 12:10:00|7787.3|7784.5|7787.5|7784.7|7789.4|7786.5|7782.5|7779.6|215
1669292100000|2022-11-24 12:15:00|7787.6|7783.8|7786.4|7782.6|7790.4|7787.5|7779.6|7776.6|403
1669292400000|2022-11-24 12:20:00|7786.3|7783.5|7774.5|7771.7|7786.5|7783.6|7772.5|7769.7|310
1669292700000|2022-11-24 12:25:00|7775.4|7771.6|7782.3|7778.5|7785.3|7782.5|7775.3|7771.6|246
1669293000000|2022-11-24 12:30:00|7781.3|7778.6|7772.5|7769.7|7782.3|7778.6|7767.5|7764.6|417
1669293300000|2022-11-24 12:35:00|7772.6|7768.8|7773.5|7770.7|7775.4|7771.7|7769.5|7766.6|179
1669293600000|2022-11-24 12:40:00|7772.5|7769.7|7781.5|7777.7|7783.5|7780.7|7769.5|7766.6|273
1669293900000|2022-11-24 12:45:00|7781.4|7778.6|7781.3|7778.5|7783.6|7780.7|7774.5|7771.6|202
1669294200000|2022-11-24 12:50:00|7781.4|7777.6|7785.5|7781.7|7788.3|7785.5|7775.5|7772.6|569
1669294500000|2022-11-24 12:55:00|7783.5|7780.7|7770|7767.2|7785.5|7782.7|7768.8|7765.8|428
1669294800000|2022-11-24 13:00:00|7769.8|7767|7774.8|7772|7778.6|7775|7765.8|7763|438
1669295100000|2022-11-24 13:05:00|7774.9|7771.1|7777.5|7774.7|7783.9|7781|7765.1|7762.2|567
1669295400000|2022-11-24 13:10:00|7777.8|7775|7761.9|7759.1|7777.8|7775|7760|7757.1|462
1669295700000|2022-11-24 13:15:00|7762|7758.2|7770.8|7767|7770.9|7768|7761|7758.1|333
1669296000000|2022-11-24 13:20:00|7769.9|7767.1|7758.8|7755|7775.8|7772.9|7757|7754.1|303
1669296300000|2022-11-24 13:25:00|7759.7|7756|7756.8|7753|7759.9|7757|7752.8|7749.9|285
1669296600000|2022-11-24 13:30:00|7755.9|7754|7745.9|7742.1|7758.7|7755|7741.1|7738.2|455
1669296900000|2022-11-24 13:35:00|7745|7742.2|7743.9|7741.1|7749|7746|7739|7736.1|516
1669297200000|2022-11-24 13:40:00|7744.8|7741|7747.8|7745|7754.3|7751|7742.9|7740|458
1669297500000|2022-11-24 13:45:00|7746.9|7744.1|7736.8|7734|7746.9|7744.1|7731.8|7729|703
1669297800000|2022-11-24 13:50:00|7736.9|7733.1|7706|7702.2|7740.8|7738|7703.6|7700.3|1906
1669298100000|2022-11-24 13:55:00|7705.9|7703.1|7698.2|7694.4|7722|7718|7694.2|7691.4|1371
1669298400000|2022-11-24 14:00:00|7697.2|7693.5|7726.1|7722.3|7727.1|7723.3|7696.2|7693.4|1622
1669298700000|2022-11-24 14:05:00|7726|7722.2|7737.8|7735|7743.9|7741|7724|7721.2|949
1669299000000|2022-11-24 14:10:00|7736.8|7734|7738.6|7735.8|7747.5|7744.7|7732.8|7729.6|668
1669299300000|2022-11-24 14:15:00|7738.7|7734.9|7783.1|7779.3|7785.2|7782.3|7737.7|7734.8|2098
1669299600000|2022-11-24 14:20:00|7782.1|7779.4|7789.4|7786.6|7791.4|7788.4|7776.1|7772.4|1214
1669299900000|2022-11-24 14:25:00|7790.2|7786.4|7776.2|7772.4|7790.4|7787.4|7771.4|7768.4|662
1669300200000|2022-11-24 14:30:00|7776.4|7772.6|7771.5|7767.7|7784.2|7781.3|7767.4|7764.4|543
1669300500000|2022-11-24 14:35:00|7771.4|7767.6|7772.5|7768.7|7781.3|7777.6|7763.4|7760.4|777
1669300800000|2022-11-24 14:40:00|7772.4|7768.6|7766.3|7763.5|7782.4|7779.3|7764.4|7761.5|367
1669301100000|2022-11-24 14:45:00|7766.4|7763.6|7768.6|7765.8|7769.5|7765.8|7750.6|7747.7|611
1669301400000|2022-11-24 14:50:00|7768.5|7765.7|7771.4|7768.6|7777.4|7773.6|7763.5|7760.6|436
1669301700000|2022-11-24 14:55:00|7772.4|7769.6|7765.4|7761.6|7772.4|7769.6|7755.1|7751.8|601
1669302000000|2022-11-24 15:00:00|7765.3|7762.5|7765.6|7761.8|7787.5|7784.6|7760.8|7757.9|914
1669302300000|2022-11-24 15:05:00|7763.9|7761.1|7766.6|7763.8|7778.1|7774.8|7760.8|7757.9|421
1669302600000|2022-11-24 15:10:00|7766.7|7762.9|7771.6|7767.8|7772.5|7768.8|7759.6|7756.8|512
1669302900000|2022-11-24 15:15:00|7771.5|7767.7|7774.4|7771.6|7778.3|7774.6|7765.4|7762.5|496
1669303200000|2022-11-24 15:20:00|7773.5|7770.6|7767.4|7764.6|7775.5|7772.6|7765.6|7762.6|265
1669303500000|2022-11-24 15:25:00|7767.5|7763.7|7772.5|7769.7|7774.4|7771.6|7763.4|7760.5|223
1669303800000|2022-11-24 15:30:00|7772.4|7769.6|7773.6|7770.8|7779.5|7776.7|7771.6|7768.8|256
1669304100000|2022-11-24 15:35:00|7774.6|7771.7|7772.7|7769.9|7784.4|7781.6|7768.6|7765.7|520
1669304400000|2022-11-24 15:40:00|7772.6|7769.8|7767.8|7765|7777.7|7774.8|7764.8|7761.9|440
1669304700000|2022-11-24 15:45:00|7767|7764.2|7772.7|7769.9|7777.1|7773.8|7765.8|7762.9|336
1669305000000|2022-11-24 15:50:00|7772.8|7769|7769.8|7766|7774.8|7772|7765.8|7763|193
1669305300000|2022-11-24 15:55:00|7768.9|7766.1|7782.6|7779.8|7785.6|7781.8|7768.8|7765.9|533
1669305600000|2022-11-24 16:00:00|7782.7|7778.9|7762.6|7759.8|7785.7|7782.8|7762.6|7759.7|667
1669305900000|2022-11-24 16:05:00|7763.5|7759.7|7762.8|7759|7766.6|7763.8|7757.6|7754.8|382
1669306200000|2022-11-24 16:10:00|7761.8|7758.9|7764.8|7762|7766.8|7763|7754.8|7752|487
1669306500000|2022-11-24 16:15:00|7765.7|7761.9|7760.8|7757|7768.9|7766|7752.8|7749.9|552
1669306800000|2022-11-24 16:20:00|7760|7758|7776.8|7774|7778.8|7776|7757.8|7754.5|698
1669307100000|2022-11-24 16:25:00|7776|7773.2|7802.7|7798.9|7810.5|7807.1|7775.8|7773|2248
1669307400000|2022-11-24 16:30:00|7802.9|7799.1|7799.6|7795.8|7807.8|7805|7793.8|7790.5|926
1669307700000|2022-11-24 16:35:00|7799.8|7796|7808.8|7805|7810.8|7808|7798.8|7795.1|636
1669308000000|2022-11-24 16:40:00|7807.9|7805.1|7800.8|7797|7813.6|7809.9|7799.8|7796.6|497
1669308300000|2022-11-24 16:45:00|7799.8|7795.9|7799.8|7797|7809.8|7806.9|7796.8|7794|389
1669308600000|2022-11-24 16:50:00|7799.7|7796|7789|7786.2|7803.9|7801.1|7789|7786.1|309
1669308900000|2022-11-24 16:55:00|7789.8|7787|7793|7790.2|7795.9|7792.2|7786|7782.7|489
1669309200000|2022-11-24 17:00:00|7793.2|7789.4|7781.2|7778.4|7794.2|7791.4|7780.2|7777.4|445
1669309500000|2022-11-24 17:05:00|7782.2|7778.2|7780|7776.2|7782.2|7779.2|7771|7768.1|273
1669309800000|2022-11-24 17:10:00|7779.9|7777.1|7774|7771.2|7781.2|7777.4|7773.2|7770.2|164
1669310100000|2022-11-24 17:15:00|7774.2|7771.4|7776.2|7772.4|7781.3|7778.2|7772.9|7770.1|258
1669310400000|2022-11-24 17:20:00|7776|7773.2|7779.1|7775.3|7784|7781.2|7774.7|7771.4|296
1669310700000|2022-11-24 17:25:00|7778.9|7776.1|7777.1|7773.3|7781.2|7778.4|7774.1|7771.1|119
1669311000000|2022-11-24 17:30:00|7776.9|7774.1|7782.1|7779.3|7782.2|7779.3|7776.1|7773.1|129
1669311300000|2022-11-24 17:35:00|7783.6|7780.8|7788.1|7785.3|7791.2|7788.3|7778.2|7775.3|284
1669311600000|2022-11-24 17:40:00|7788.2|7784.4|7792.8|7789|7794.2|7791.3|7783.6|7780.4|397
1669311900000|2022-11-24 17:45:00|7791.9|7789.1|7789|7785.2|7794.9|7792.1|7786.8|7783.5|192
1669312200000|2022-11-24 17:50:00|7788.8|7786|7783.1|7780.3|7789.8|7786.2|7782.1|7778.8|170
1669312500000|2022-11-24 17:55:00|7784.1|7781.3|7822.6|7819.8|7824.5|7820.8|7784|7780.3|866
1669312800000|2022-11-24 18:00:00|7824.3|7820.5|7816.7|7813.9|7825.5|7821.1|7815.8|7812.5|403
1669313100000|2022-11-24 18:05:00|7816.8|7813|7817.8|7814|7819.7|7816.9|7813.6|7810.8|98
1669313400000|2022-11-24 18:10:00|7817|7814.2|7817.6|7814.8|7821.7|7818.9|7815.7|7812.8|134
1669313700000|2022-11-24 18:15:00|7817.4|7814.6|7807.7|7803.9|7818.2|7815|7806.7|7803.8|118
1669314000000|2022-11-24 18:20:00|7808.6|7804.8|7810.9|7807.1|7811.6|7808.8|7802.9|7799.7|116
1669314300000|2022-11-24 18:25:00|7810.5|7806.7|7799.9|7796.1|7810.9|7807.1|7799.6|7796.1|85
1669314600000|2022-11-24 18:30:00|7800.2|7796.4|7802.9|7800.1|7803|7800.1|7798.7|7795.1|38
1669314900000|2022-11-24 18:35:00|7803.9|7800.2|7803.9|7801.1|7804.7|7801.1|7802.9|7799.9|15
1669315200000|2022-11-24 18:40:00|7802.9|7799.1|7800.6|7796.8|7805|7802.1|7800.6|7796.8|68
1669315500000|2022-11-24 18:45:00|7800.2|7796.4|7803.6|7799.8|7803.6|7800.8|7798.6|7795.8|21
1669315800000|2022-11-24 18:50:00|7803.8|7801|7804.8|7801|7806|7802.7|7803.6|7799.8|33
1669316100000|2022-11-24 18:55:00|7804.6|7800.8|7801.5|7797.7|7804.6|7801.8|7800.6|7797.5|40
1669316400000|2022-11-24 19:00:00|7801.6|7797.8|7803.6|7799.8|7803.8|7800.8|7798.6|7794.8|76
1669316700000|2022-11-24 19:05:00|7802.8|7800|7802.6|7798.8|7803.6|7800|7801.6|7798.7|13
1669317000000|2022-11-24 19:10:00|7802.8|7799|7799.6|7796.8|7802.8|7799.8|7798.6|7794.8|67
1669317300000|2022-11-24 19:15:00|7799.8|7796|7802.4|7798.6|7803.9|7800.1|7799.1|7794.5|140
1669317600000|2022-11-24 19:20:00|7802.3|7798.5|7798.9|7795.1|7804.4|7799.3|7798.9|7793.7|88
1669317900000|2022-11-24 19:25:00|7802.4|7794.6|7803.8|7796|7806.3|7800.5|7798|7793.6|200
1669330800000|2022-11-24 23:00:00|7805|7797.2|7792.5|7789.7|7805.5|7800.2|7778.1|7772.2|442
1669331100000|2022-11-24 23:05:00|7793.9|7790.1|7789.5|7786.7|7793.9|7790.1|7788.5|7784.8|64
1669331400000|2022-11-24 23:10:00|7789.4|7786.6|7794.6|7791.8|7794.7|7791.8|7788.4|7785.6|58
1669331700000|2022-11-24 23:15:00|7794.5|7791.7|7793|7789.2|7794.5|7791.7|7789.4|7785.7|44
1669332000000|2022-11-24 23:20:00|7793.5|7789.7|7788.6|7784.8|7793.5|7789.7|7787.6|7783.8|50
1669332300000|2022-11-24 23:25:00|7787.7|7784.9|7793.7|7789.9|7793.7|7789.9|7786.6|7783.8|44
1669332600000|2022-11-24 23:30:00|7793.1|7789.3|7790.7|7786.9|7793.7|7790|7790.6|7786.9|21
1669332900000|2022-11-24 23:35:00|7789.7|7786|7790.9|7788.1|7792.6|7788.9|7788.8|7785.9|31
1669333200000|2022-11-24 23:40:00|7790.8|7788|7797.6|7793.8|7799.6|7796.8|7790.2|7786.4|65
1669333500000|2022-11-24 23:45:00|7797.5|7794.7|7797.6|7793.8|7797.6|7794.8|7796.6|7793.8|15
1669333800000|2022-11-24 23:50:00|7795.2|7792.4|7799.6|7796.8|7800.7|7797.5|7792.6|7788.8|124
1669334100000|2022-11-24 23:55:00|7800.6|7797.7|7799.4|7795.6|7801.6|7798.8|7798.4|7795.5|42
1669334400000|2022-11-25 00:00:00|7799.3|7796.5|7800.5|7796.7|7801.6|7798.7|7796.5|7793.2|122
1669334700000|2022-11-25 00:05:00|7799.5|7796.6|7805.3|7801.5|7806.4|7803.5|7799.5|7795.7|69
1669335000000|2022-11-25 00:10:00|7805.9|7803.1|7803.5|7799.7|7810.4|7807.6|7803.4|7799.7|191
1669335300000|2022-11-25 00:15:00|7803.4|7800.6|7806.4|7802.6|7807.4|7803.6|7802.5|7799.2|58
1669335600000|2022-11-25 00:20:00|7805.5|7802.7|7812.4|7808.6|7812.5|7808.7|7805.5|7802.6|68
1669335900000|2022-11-25 00:25:00|7812.5|7809.6|7814.5|7811.7|7814.9|7811.7|7809.6|7806.7|99
1669336200000|2022-11-25 00:30:00|7815.3|7812.5|7814.5|7810.7|7815.5|7812.7|7810.5|7807.7|69
1669336500000|2022-11-25 00:35:00|7813.6|7810.8|7812.5|7808.7|7814.5|7810.8|7810.5|7807.6|41
1669336800000|2022-11-25 00:40:00|7811.6|7808.8|7817.5|7814.7|7817.8|7814.7|7811.6|7808.6|46
1669337100000|2022-11-25 00:45:00|7817.6|7814.8|7837.3|7833.5|7839.3|7836.5|7817.5|7814.7|578
1669337400000|2022-11-25 00:50:00|7836.4|7833.6|7833.3|7829.5|7837.3|7833.6|7832.3|7828.5|172
1669337700000|2022-11-25 00:55:00|7833.4|7829.6|7833.3|7829.5|7834.3|7831.5|7829.3|7826.5|108
1669338000000|2022-11-25 01:00:00|7835.3|7831.5|7830.3|7826.5|7846.4|7843.1|7824.3|7821.5|541
1669338300000|2022-11-25 01:05:00|7829.3|7826|7833.5|7829.7|7843.5|7839.8|7826.3|7823.4|318
1669338600000|2022-11-25 01:10:00|7832.5|7828.7|7825.5|7821.7|7832.5|7828.7|7821.5|7818.7|292
1669338900000|2022-11-25 01:15:00|7825.4|7821.6|7827.5|7823.7|7827.6|7824.7|7819.5|7816.1|225
1669339200000|2022-11-25 01:20:00|7827.4|7823.6|7832.5|7829.7|7835.5|7831.8|7826.5|7823.6|203
1669339500000|2022-11-25 01:25:00|7831.5|7828.7|7835.5|7831.7|7836.6|7833.7|7830.5|7826.7|98
1669339800000|2022-11-25 01:30:00|7834.6|7831.8|7821.6|7818.8|7835.5|7831.8|7820.9|7817.8|270
1669340100000|2022-11-25 01:35:00|7822.8|7819|7822.6|7819.8|7826.6|7823.8|7817.6|7814.6|190
1669340400000|2022-11-25 01:40:00|7821.9|7819.1|7815.6|7812.8|7823.6|7820.7|7812.6|7809|180
1669340700000|2022-11-25 01:45:00|7816.5|7812.7|7820.8|7817|7822.8|7819.8|7814.6|7811.8|76
1669341000000|2022-11-25 01:50:00|7819.9|7817.1|7821.6|7817.8|7823.6|7819.8|7816.6|7813.7|91
1669341300000|2022-11-25 01:55:00|7819.6|7816.8|7824.5|7820.7|7825.6|7821.8|7815.6|7812.5|79
1669341600000|2022-11-25 02:00:00|7822.1|7819.3|7831.6|7828.8|7833.8|7830.8|7821.6|7818.7|135
1669341900000|2022-11-25 02:05:00|7832.8|7829|7831.6|7827.8|7836.5|7832.8|7828.6|7825.7|114
1669342200000|2022-11-25 02:10:00|7830.8|7828|7836.7|7832.9|7838.7|7835|7829.6|7825.8|131
1669342500000|2022-11-25 02:15:00|7835.8|7833|7838.5|7834.7|7838.8|7835.9|7835.7|7832.5|75
1669342800000|2022-11-25 02:20:00|7838.7|7834.9|7837.7|7834.9|7839.9|7836.7|7834.8|7831.9|56
1669343100000|2022-11-25 02:25:00|7836.9|7834.1|7834.5|7831.7|7838.8|7835.9|7830.7|7827.7|93
1669343400000|2022-11-25 02:30:00|7833.7|7830.7|7838.5|7834.7|7838.7|7835.5|7833.7|7830.7|77
1669343700000|2022-11-25 02:35:00|7838.4|7834.6|7834.5|7830.7|7838.5|7834.9|7832.5|7828.7|38
1669344000000|2022-11-25 02:40:00|7834.4|7831.6|7831.5|7827.7|7837.7|7834.7|7830.5|7826.9|84
1669344300000|2022-11-25 02:45:00|7830.5|7828.7|7828.5|7824.7|7833.5|7829.9|7827.7|7824.7|84
1669344600000|2022-11-25 02:50:00|7827.5|7824.6|7829.5|7825.7|7830.7|7827.4|7825.5|7822.4|57
1669344900000|2022-11-25 02:55:00|7830.5|7826.7|7824.5|7821.7|7831.7|7828.7|7823.5|7819.7|104
1669345200000|2022-11-25 03:00:00|7825.5|7820.7|7820.5|7816.7|7828.7|7824.9|7819.5|7816.2|106
1669345500000|2022-11-25 03:05:00|7820.4|7817.6|7821.4|7818.6|7825.7|7822.8|7819.8|7816.7|91
1669345800000|2022-11-25 03:10:00|7821.3|7818.5|7819.4|7815.6|7822.1|7818.8|7814.6|7811.6|208
1669346100000|2022-11-25 03:15:00|7819.6|7815.8|7822.6|7819.8|7823.6|7820.8|7817.6|7814.8|55
1669346400000|2022-11-25 03:20:00|7823.4|7819.6|7831.6|7827.8|7834.6|7831.8|7822.6|7819.3|132
1669346700000|2022-11-25 03:25:00|7831.7|7828.8|7829.6|7825.8|7833.7|7830.8|7828.6|7825.6|88
1669347000000|2022-11-25 03:30:00|7828.6|7825.6|7834.6|7831.8|7837.6|7833.9|7828.6|7825.6|78
1669347300000|2022-11-25 03:35:00|7834.7|7830.9|7838.4|7834.6|7838.4|7835.6|7833.4|7829.8|48
1669347600000|2022-11-25 03:40:00|7837.6|7834.8|7835.6|7831.8|7838.6|7835.8|7833.6|7830.4|66
1669347900000|2022-11-25 03:45:00|7834.6|7831.9|7837.6|7834.8|7839.6|7835.8|7834.6|7831.8|42
1669348200000|2022-11-25 03:50:00|7838.1|7833.8|7837.6|7833.8|7838.1|7834.8|7836.6|7832.8|27
1669348500000|2022-11-25 03:55:00|7837.4|7834.6|7840.6|7836.8|7841.4|7837.8|7834.6|7831.6|75
1669348800000|2022-11-25 04:00:00|7839.7|7836.9|7841.6|7838.8|7845.9|7842.8|7839.4|7835.8|218
1669349100000|2022-11-25 04:05:00|7842.6|7839.8|7847.7|7843.9|7850.7|7847.8|7842.6|7839.6|150
1669349400000|2022-11-25 04:10:00|7847.6|7844.8|7843.6|7840.8|7847.7|7844.8|7842.7|7839.4|57
1669349700000|2022-11-25 04:15:00|7844.6|7840.9|7843.6|7839.8|7845.6|7841.8|7842.6|7839.7|45
1669350000000|2022-11-25 04:20:00|7842.6|7839.3|7848.6|7845.8|7848.7|7845.8|7841.6|7838.8|63
1669350300000|2022-11-25 04:25:00|7848.5|7844.8|7849.6|7845.8|7850.7|7847.8|7847.5|7843.9|59
1669350600000|2022-11-25 04:30:00|7848.7|7845.9|7849.6|7845.8|7849.6|7846.8|7846.7|7842.9|59
1669350900000|2022-11-25 04:35:00|7848.7|7845.9|7850.6|7847.8|7852.5|7848.8|7848.5|7844.8|62
1669351200000|2022-11-25 04:40:00|7851.6|7846.9|7857.6|7853.8|7859.5|7855.9|7850.5|7846.8|174
1669351500000|2022-11-25 04:45:00|7856.6|7853.9|7855.6|7852.8|7857.6|7853.9|7853.6|7850.8|58
1669351800000|2022-11-25 04:50:00|7855.7|7851.9|7855.6|7852.8|7857.7|7854|7854.6|7851.8|55
1669352100000|2022-11-25 04:55:00|7854.8|7852|7856.6|7853.8|7857.6|7853.9|7854.5|7850.7|45
1669352400000|2022-11-25 05:00:00|7856.5|7853.7|7856.6|7853.8|7856.7|7853.8|7852.7|7849.8|43
1669352700000|2022-11-25 05:05:00|7857.5|7853.7|7858.6|7854.8|7862.1|7858.8|7856.6|7853.7|132
1669353000000|2022-11-25 05:10:00|7859.3|7855.5|7854.6|7850.8|7862.1|7858.8|7853.6|7850.7|103
1669353300000|2022-11-25 05:15:00|7854.5|7851.7|7856.6|7852.8|7856.7|7853.8|7851.4|7847.6|110
1669353600000|2022-11-25 05:20:00|7856.7|7852.9|7856.7|7852.9|7859.7|7856.8|7855.6|7852.7|65
1669353900000|2022-11-25 05:25:00|7856.6|7853.8|7855.6|7852.8|7858.7|7855.8|7854.6|7851.7|44
1669354200000|2022-11-25 05:30:00|7855.7|7851.9|7861.6|7857.8|7866.7|7863.2|7854.6|7851.7|288
1669354500000|2022-11-25 05:35:00|7861.7|7857.9|7855.6|7851.8|7862.6|7858.9|7849.6|7846.8|120
1669354800000|2022-11-25 05:40:00|7855.7|7851.9|7851.7|7847.9|7856.6|7852.8|7846.6|7843.7|173
1669355100000|2022-11-25 05:45:00|7851.6|7848.8|7846.6|7843.8|7852.1|7848.8|7845.6|7842.3|114
1669355400000|2022-11-25 05:50:00|7847.5|7843.7|7847.6|7843.8|7852.7|7849.4|7846.6|7843.7|106
1669355700000|2022-11-25 05:55:00|7848.6|7844.8|7852.7|7848.9|7853.7|7850.8|7847.6|7843.8|56
1669356000000|2022-11-25 06:00:00|7852.6|7848.8|7850.6|7847.8|7857.7|7853.9|7850.5|7846.8|100
1669356300000|2022-11-25 06:05:00|7852.2|7848.4|7847.6|7843.8|7855.7|7852.8|7845.6|7842.8|89
1669356600000|2022-11-25 06:10:00|7846.8|7844.8|7834.7|7831.9|7846.8|7844.8|7834.6|7831.7|156
1669356900000|2022-11-25 06:15:00|7834.6|7831.8|7828.6|7825.8|7838.7|7834.9|7828.5|7824.8|217
1669357200000|2022-11-25 06:20:00|7828.7|7824.9|7832.7|7828.9|7834.7|7831.8|7826.6|7823.8|164
1669357500000|2022-11-25 06:25:00|7832.6|7829.9|7830.6|7826.8|7833.7|7830.8|7826.6|7822.9|108
1669357800000|2022-11-25 06:30:00|7829.7|7826.9|7832.6|7829.8|7833.6|7829.9|7825.5|7821.8|92
1669358100000|2022-11-25 06:35:00|7833.6|7830.8|7836.6|7833.8|7842.6|7838.9|7833.6|7829.8|326
1669358400000|2022-11-25 06:40:00|7837.5|7833.7|7844.6|7840.8|7845|7841.8|7832.7|7829.9|215
1669358700000|2022-11-25 06:45:00|7844.5|7841.7|7847.6|7843.8|7848.7|7845.8|7842.6|7839.7|102
1669359000000|2022-11-25 06:50:00|7846.6|7842.7|7837.6|7834.8|7846.6|7842.8|7835.6|7831.8|107
1669359300000|2022-11-25 06:55:00|7838.6|7833.8|7830.6|7826.8|7839.6|7835.8|7830.5|7826.8|175
1669359600000|2022-11-25 07:00:00|7829.6|7825.8|7842.7|7838.9|7843.7|7840.8|7828.5|7824.8|247
1669359900000|2022-11-25 07:05:00|7842.6|7838.8|7839.6|7835.8|7845.7|7842.8|7837.6|7833.8|224
1669360200000|2022-11-25 07:10:00|7839.5|7835.7|7842.6|7838.8|7842.6|7839.8|7833.6|7830.7|119
1669360500000|2022-11-25 07:15:00|7843.5|7839.7|7839.6|7836.8|7845.6|7841.9|7839.6|7836.7|83
1669360800000|2022-11-25 07:20:00|7840.5|7836.7|7843.7|7840.9|7844.6|7841.8|7839.6|7836.7|170
1669361100000|2022-11-25 07:25:00|7843.6|7840.8|7850.6|7847.8|7852.7|7848.9|7843.6|7840.7|188
1669361400000|2022-11-25 07:30:00|7851.6|7846.9|7853.6|7849.8|7857.7|7854.7|7849.7|7846.7|252
1669361700000|2022-11-25 07:35:00|7853.5|7849.7|7847.7|7844.9|7854.6|7850.9|7847.6|7843.9|103
1669362000000|2022-11-25 07:40:00|7847.6|7844.8|7841.7|7837.9|7852.7|7849.1|7838.6|7834.9|242
1669362300000|2022-11-25 07:45:00|7841.6|7838.8|7845.6|7842.8|7847.6|7843.8|7840.6|7837.7|138
1669362600000|2022-11-25 07:50:00|7845.7|7841.9|7848.6|7845.8|7851.6|7848.8|7844.6|7841.8|151
1669362900000|2022-11-25 07:55:00|7849.5|7845.7|7841.6|7838.8|7852.7|7849.8|7840.2|7836.9|208
1669363200000|2022-11-25 08:00:00|7841.7|7837.9|7871.4|7868.6|7871.5|7868.6|7835.5|7831.8|780
1669363500000|2022-11-25 08:05:00|7872.3|7868.5|7870.6|7866.8|7877.6|7874.8|7865.6|7862.8|778
1669363800000|2022-11-25 08:10:00|7870.4|7867.6|7875.5|7871.7|7876.9|7873.6|7864.7|7861.8|414
1669364100000|2022-11-25 08:15:00|7874.6|7870.8|7864.6|7860.8|7875.5|7871.7|7861.6|7858.8|599
1669364400000|2022-11-25 08:20:00|7864.7|7860.9|7875.5|7872.7|7880.2|7876.9|7863.9|7860.8|548
1669364700000|2022-11-25 08:25:00|7874.5|7871.7|7866.2|7863.4|7878.5|7875.6|7863.3|7860.5|1150
1669365000000|2022-11-25 08:30:00|7867.2|7864.4|7896|7892.2|7897|7894.1|7867.2|7863.5|1070
1669365300000|2022-11-25 08:35:00|7895.2|7892.4|7904.9|7901.1|7910|7907.1|7892.9|7890.1|940
1669365600000|2022-11-25 08:40:00|7904.8|7902|7894.9|7892.1|7907.8|7904.1|7893.3|7890.2|520
1669365900000|2022-11-25 08:45:00|7893.9|7891.1|7880.8|7878|7895.9|7892.5|7879.8|7877|678
1669366200000|2022-11-25 08:50:00|7880.9|7877.1|7891.7|7888.9|7891.8|7888.9|7876.7|7873|469
1669366500000|2022-11-25 08:55:00|7890.7|7887.9|7880.9|7878.1|7892.1|7888.8|7879.9|7877|413
1669366800000|2022-11-25 09:00:00|7883.5|7880.7|7876.5|7873.7|7891.6|7888.7|7875.5|7872.5|668
1669367100000|2022-11-25 09:05:00|7878|7875.2|7897|7894.2|7900.1|7897.2|7876.2|7873.4|787
1669367400000|2022-11-25 09:10:00|7896.1|7893.3|7895.9|7892.1|7898|7895.2|7887.5|7884.2|534
1669367700000|2022-11-25 09:15:00|7895|7892.2|7920.7|7916.9|7922.7|7919.9|7889.5|7886.2|1583
1669368000000|2022-11-25 09:20:00|7921.5|7917.7|7926.3|7923.5|7934.4|7931.1|7918.7|7915.9|1642
1669368300000|2022-11-25 09:25:00|7927.1|7923.3|7935|7932.2|7935.9|7932.2|7920.3|7917.5|495
1669368600000|2022-11-25 09:30:00|7934.3|7931.5|7942|7939.2|7942.9|7940.1|7931.1|7927.8|760
1669368900000|2022-11-25 09:35:00|7942.9|7939.1|7945|7942.2|7953.8|7950.7|7937|7934.1|1260
1669369200000|2022-11-25 09:40:00|7945.1|7941.3|7955|7952.2|7960.1|7957.2|7939.1|7936.1|1132
1669369500000|2022-11-25 09:45:00|7955.9|7952.1|7956.1|7952.3|7963.9|7960.2|7954|7951.1|517
1669369800000|2022-11-25 09:50:00|7956|7953.2|7944.1|7940.3|7956.1|7953.2|7940|7936.3|920
1669370100000|2022-11-25 09:55:00|7944|7941.2|7957.9|7954.1|7958.9|7955.2|7943|7940.2|401
1669370400000|2022-11-25 10:00:00|7957.8|7955|7955.8|7952|7957.9|7955|7948|7945.2|509
1669370700000|2022-11-25 10:05:00|7955.7|7952.9|7961.8|7959|7973.9|7971|7955.7|7952.1|816
1669371000000|2022-11-25 10:10:00|7961|7958.2|7963.8|7961|7969.3|7966|7957.8|7955|468
1669371300000|2022-11-25 10:15:00|7964.7|7960.9|7960|7956.2|7975.7|7972.4|7958|7955.1|511
1669371600000|2022-11-25 10:20:00|7959.9|7957.1|7955.1|7951.3|7960.1|7957.2|7951.3|7948|576
1669371900000|2022-11-25 10:25:00|7955.3|7952.3|7965|7961.2|7965.1|7962.2|7951.3|7948.3|455
1669372200000|2022-11-25 10:30:00|7964.9|7962.1|7947.3|7944.5|7965|7962.2|7947.3|7943.6|527
1669372500000|2022-11-25 10:35:00|7948.1|7944.3|7953.3|7949.5|7954.4|7951.5|7944.3|7941.3|441
1669372800000|2022-11-25 10:40:00|7953.1|7949.3|7953.4|7950.6|7954.5|7951.5|7947.5|7944.7|279
1669373100000|2022-11-25 10:45:00|7953.3|7949.6|7953.5|7950.7|7958.4|7955.6|7950.5|7947.6|303
1669373400000|2022-11-25 10:50:00|7953.4|7949.6|7945.7|7942.9|7954.5|7950.8|7941.7|7938.8|538
1669373700000|2022-11-25 10:55:00|7946.6|7941.9|7965.9|7962.1|7967|7963.9|7944.7|7941.9|514
1669374000000|2022-11-25 11:00:00|7965.7|7961.9|7955.7|7952.9|7974.5|7971.6|7955|7951.8|811
1669374300000|2022-11-25 11:05:00|7956.6|7952.8|7952.7|7948.9|7957.7|7954.9|7940.6|7936.9|521
1669374600000|2022-11-25 11:10:00|7952|7949.9|7964.4|7960.6|7966.6|7963.8|7951.7|7948.9|435
1669374900000|2022-11-25 11:15:00|7964.5|7960.7|7955.7|7951.9|7969.5|7966.7|7951.7|7948.9|380
1669375200000|2022-11-25 11:20:00|7955|7951.2|7959.6|7955.8|7961.2|7957.9|7955|7951.2|162
1669375500000|2022-11-25 11:25:00|7958.6|7956.6|7973.5|7969.7|7974.5|7971.7|7957.7|7954.8|579
1669375800000|2022-11-25 11:30:00|7973.4|7970.6|7979.5|7975.7|7991.4|7988.5|7973.4|7970.6|1558
1669376100000|2022-11-25 11:35:00|7980.4|7976.7|7980.5|7976.7|7984.6|7981.7|7975.5|7971.8|357
1669376400000|2022-11-25 11:40:00|7979.5|7976.2|7986.3|7983.5|7990.1|7987.2|7979.3|7976.2|510
1669376700000|2022-11-25 11:45:00|7987.1|7984.3|7983.5|7980.7|7988.4|7985.6|7975.4|7971.7|464
1669377000000|2022-11-25 11:50:00|7983.4|7980.6|7983.3|7980.5|7987.4|7984.3|7977.3|7974.5|285
1669377300000|2022-11-25 11:55:00|7983.1|7979.5|7975.4|7971.6|7984.4|7981.5|7974.3|7971|267
1669377600000|2022-11-25 12:00:00|7975.3|7972.5|7975.1|7971.3|7978|7975.2|7971.3|7968.3|278
1669377900000|2022-11-25 12:05:00|7975.3|7971.5|7967.3|7964.5|7975.3|7971.6|7966.3|7963.3|421
1669378200000|2022-11-25 12:10:00|7966.3|7963.5|7973.1|7969.3|7974.3|7971.5|7966.3|7962.5|428
1669378500000|2022-11-25 12:15:00|7973.4|7969.6|7975.9|7973.1|7978.1|7975.2|7969.3|7966.5|384
1669378800000|2022-11-25 12:20:00|7975.1|7972.3|7976.9|7973.1|7978.9|7976|7969.8|7967|279
1669379100000|2022-11-25 12:25:00|7976|7973.2|7969|7966.2|7978.8|7976|7969|7965.2|400
1669379400000|2022-11-25 12:30:00|7968.1|7965.3|7971.4|7967.6|7972.3|7969.5|7961.3|7958.2|560
1669379700000|2022-11-25 12:35:00|7971.3|7968.5|7973.3|7970.5|7982.3|7979.5|7970.5|7967.6|467
1669380000000|2022-11-25 12:40:00|7972.3|7969.5|7975.6|7971.8|7978.3|7975.2|7963.8|7960.1|836
1669380300000|2022-11-25 12:45:00|7974.6|7972|7962|7959.2|7977.6|7974|7958.9|7956.1|455
1669380600000|2022-11-25 12:50:00|7961.9|7958.2|7964|7960.2|7967.1|7964.2|7960|7957.1|448
1669380900000|2022-11-25 12:55:00|7963.9|7961.1|7953.9|7950.1|7965|7962.2|7949.2|7946.3|743
1669381200000|2022-11-25 13:00:00|7954|7950.2|7911.5|7907.7|7955.1|7952.2|7909.5|7906.7|2821
1669381500000|2022-11-25 13:05:00|7910.6|7907.8|7930.8|7928|7930.9|7928|7906.5|7903.6|1724
1669381800000|2022-11-25 13:10:00|7930.9|7927.1|7936.6|7932.8|7939.6|7936.8|7926.8|7924|1148
1669382100000|2022-11-25 13:15:00|7935.8|7933|7926.5|7923.7|7943.5|7940.6|7924.5|7921.6|682
1669382400000|2022-11-25 13:20:00|7925.6|7922.8|7921.5|7918.7|7934.4|7931|7916.5|7913.6|1237
1669382700000|2022-11-25 13:25:00|7921.6|7917.8|7915.8|7913|7924.8|7922|7908.8|7906|733
1669383000000|2022-11-25 13:30:00|7914.8|7912|7903.5|7900.7|7917.9|7915|7899|7896.2|1299
1669383300000|2022-11-25 13:35:00|7904.5|7901.7|7898.8|7895|7905.5|7902.7|7887.9|7885.1|973
1669383600000|2022-11-25 13:40:00|7898.6|7895.8|7897.8|7895|7906.8|7904|7892.9|7890.1|609
1669383900000|2022-11-25 13:45:00|7898.5|7894|7901.9|7899.1|7903.6|7900|7888|7884.8|840
1669384200000|2022-11-25 13:50:00|7901.8|7899|7897|7894.2|7912.9|7909.8|7891|7888.1|1047
1669384500000|2022-11-25 13:55:00|7897.1|7893.3|7880.5|7876.7|7899|7896|7875.5|7872.6|1494
1669384800000|2022-11-25 14:00:00|7880.4|7877.6|7868.6|7865.8|7883.5|7880.7|7857.4|7854.1|3105
1669385100000|2022-11-25 14:05:00|7869.4|7866.6|7862.5|7859.7|7880.6|7877.7|7855.9|7852.2|1760
1669385400000|2022-11-25 14:10:00|7863.5|7860.7|7863.5|7860.7|7869.9|7866.1|7849.7|7846.9|1294
1669385700000|2022-11-25 14:15:00|7864.6|7860.8|7843.1|7839.3|7869.6|7866.7|7838|7834.9|1669
1669386000000|2022-11-25 14:20:00|7842.2|7839.4|7827.2|7823.4|7842.4|7839.4|7803.5|7799.7|3276
1669386300000|2022-11-25 14:25:00|7826.2|7822.6|7838|7835.2|7846|7843.2|7819.2|7816.4|1332
1669386600000|2022-11-25 14:30:00|7839.5|7836.7|7818.4|7814.6|7845|7842.2|7807.2|7804.3|2020
1669386900000|2022-11-25 14:35:00|7817.5|7814.7|7834.4|7830.6|7835.4|7831.7|7810.2|7807.4|2091
1669387200000|2022-11-25 14:40:00|7834.2|7830.4|7848.4|7845.6|7853.4|7850.4|7820.5|7817.6|1577
1669387500000|2022-11-25 14:45:00|7847.6|7844.8|7846.5|7843.7|7857.2|7854.3|7836.2|7833.4|1518
1669387800000|2022-11-25 14:50:00|7847.4|7843.6|7866.2|7863.4|7875.2|7871.6|7846.1|7842.8|1826
1669388100000|2022-11-25 14:55:00|7866.4|7862.6|7856.4|7852.6|7871.4|7868.2|7853.5|7850.2|1059
1669388400000|2022-11-25 15:00:00|7856.5|7852.7|7823.5|7820.7|7857|7853.7|7809.6|7806.3|2231
1669388700000|2022-11-25 15:05:00|7823.6|7819.8|7840.2|7837.4|7846.4|7843.2|7823.1|7819.6|1310
1669389000000|2022-11-25 15:10:00|7841.2|7837.6|7823.5|7819.7|7842.4|7839.4|7822.5|7819.6|711
1669389300000|2022-11-25 15:15:00|7822.5|7818.8|7818.5|7815.7|7831.4|7827.6|7814.5|7810.7|1079
1669389600000|2022-11-25 15:20:00|7817.5|7814.7|7816.5|7813.7|7825.4|7821.7|7808.5|7804.8|1442
1669389900000|2022-11-25 15:25:00|7816.6|7813.8|7819.4|7815.6|7825.7|7822.4|7811.5|7808.7|860
1669390200000|2022-11-25 15:30:00|7819.2|7816.4|7824.2|7821.4|7832.4|7829.4|7816.4|7813.6|786
1669390500000|2022-11-25 15:35:00|7824.4|7820.6|7830.3|7827.5|7837.1|7833.3|7821.4|7818.4|1023
1669390800000|2022-11-25 15:40:00|7831.1|7827.3|7834.9|7832.1|7835|7832.1|7810.9|7807.5|1071
1669391100000|2022-11-25 15:45:00|7835|7831.2|7831.9|7828.1|7840.9|7838|7826.6|7823.3|1230
1669391400000|2022-11-25 15:50:00|7832|7828.2|7813.1|7809.3|7832|7828.7|7812|7808.3|804
1669391700000|2022-11-25 15:55:00|7812.3|7809.5|7786.5|7783.7|7813.8|7810.5|7785.5|7781.8|2556
1669392000000|2022-11-25 16:00:00|7785.6|7782.8|7784.5|7780.7|7799.5|7795.7|7777.5|7773.8|2847
1669392300000|2022-11-25 16:05:00|7785.4|7781.7|7786.5|7782.7|7797.6|7794.8|7781.5|7778.7|1192
1669392600000|2022-11-25 16:10:00|7785.5|7782.8|7782.5|7779.7|7802.5|7799.7|7779.9|7777.1|1268
1669392900000|2022-11-25 16:15:00|7783.4|7779.6|7786.5|7783.7|7790.6|7787.7|7776.6|7773.7|1309
1669393200000|2022-11-25 16:20:00|7787.4|7783.6|7802.5|7798.7|7808.5|7805.7|7784.5|7781.6|1277
1669393500000|2022-11-25 16:25:00|7801.5|7799.2|7809|7806.2|7821.8|7818.5|7787.6|7784.3|2707
1669393800000|2022-11-25 16:30:00|7811|7808.2|7786.8|7784|7811|7808.2|7777.8|7774.5|1679
1669394100000|2022-11-25 16:35:00|7786.9|7783.1|7778.8|7776|7789.1|7786|7775.8|7772.1|826
1669394400000|2022-11-25 16:40:00|7778.9|7775.1|7777.5|7774.7|7783.8|7780.5|7769.8|7766.7|1176
1669394700000|2022-11-25 16:45:00|7778.6|7774.8|7776.6|7772.8|7795.4|7791.7|7774.5|7771.6|1475
1669395000000|2022-11-25 16:50:00|7776.5|7772.7|7765.5|7762.7|7784.6|7781.7|7765.5|7762.7|909
1669395300000|2022-11-25 16:55:00|7766.5|7764.3|7776.3|7773.5|7784.3|7780.6|7764.5|7761.7|1122
1669395600000|2022-11-25 17:00:00|7777.1|7773.3|7769.5|7766.7|7777.4|7774.5|7765.4|7762.1|1152
1669395900000|2022-11-25 17:05:00|7770.6|7766.8|7755.6|7751.8|7770.6|7767.8|7747.8|7745|1545
1669396200000|2022-11-25 17:10:00|7755.8|7752.8|7732.9|7730.1|7757.9|7755|7732.8|7730|1564
1669396500000|2022-11-25 17:15:00|7733.8|7730|7725|7722.2|7736.9|7734|7718|7715.2|1932
1669396800000|2022-11-25 17:20:00|7725.1|7721.3|7709.1|7706.3|7728.1|7725.2|7705.9|7702.6|1658
1669397100000|2022-11-25 17:25:00|7708.4|7705.6|7679.5|7676.7|7709.5|7706.5|7667.8|7664.3|3470
1669397400000|2022-11-25 17:30:00|7678.6|7675.7|7678.5|7675.7|7684.5|7681.7|7664.5|7660.8|2124
1669397700000|2022-11-25 17:35:00|7679.4|7675.6|7691.5|7688.7|7691.5|7688.7|7668.8|7666|1943
1669398000000|2022-11-25 17:40:00|7690.8|7688|7693.4|7689.6|7701.8|7698.5|7680.5|7677.6|1259
1669398300000|2022-11-25 17:45:00|7693.3|7690.5|7689.3|7686.5|7702.4|7699.5|7687.4|7684.5|1001
1669398600000|2022-11-25 17:50:00|7689.4|7686.6|7682.3|7678.5|7692.2|7689.4|7678.3|7674.6|772
1669398900000|2022-11-25 17:55:00|7681.4|7678.6|7686.9|7683.1|7695.8|7690.4|7671.3|7668.4|1077
1669399200000|2022-11-25 18:00:00|7687.3|7683.5|7676.3|7672.5|7687.9|7684.6|7669.3|7665.6|888
1669399500000|2022-11-25 18:05:00|7675.4|7672.6|7665.4|7661.6|7680.3|7676.5|7663.5|7660.5|922
1669399800000|2022-11-25 18:10:00|7665.3|7662.5|7674.4|7671.6|7675.4|7672.5|7662.7|7659.5|1238
1669400100000|2022-11-25 18:15:00|7675.3|7671.5|7669.4|7665.6|7676.4|7671.6|7666.4|7662.5|834
1669400400000|2022-11-25 18:20:00|7669.5|7665.7|7659.5|7655.7|7678.5|7674.4|7656.2|7650.4|1128
1669400700000|2022-11-25 18:25:00|7660.7|7652.9|7634.9|7631.1|7664.7|7660.7|7627.7|7623.7|4884
1669401000000|2022-11-25 18:30:00|7635.9|7628.1|7635.3|7631.5|7653.7|7648.1|7629.3|7625.7|931
1669401300000|2022-11-25 18:35:00|7634.7|7630.9|7646.5|7642.7|7647.8|7642.7|7631.8|7628|502
1669401600000|2022-11-25 18:40:00|7647.5|7644.7|7661.5|7657.7|7662.5|7658.9|7644.2|7637.9|692
1669590000000|2022-11-27 23:00:00|7640.9|7633.1|7615.4|7612.6|7656.6|7648.8|7604.7|7598.6|1649
1669590300000|2022-11-27 23:05:00|7614.7|7611.9|7627.2|7624.4|7639.8|7636.8|7613.6|7610.6|655
1669590600000|2022-11-27 23:10:00|7626.9|7624.1|7606.6|7602.8|7628.6|7624.8|7599.8|7596|526
1669590900000|2022-11-27 23:15:00|7608.8|7605|7613.9|7610.1|7616.9|7613.6|7596.6|7592.1|384
1669591200000|2022-11-27 23:20:00|7614.3|7610.5|7622.8|7620|7625.8|7622.8|7614.3|7610.5|173
1669591500000|2022-11-27 23:25:00|7624.6|7620.8|7622.8|7620|7625.6|7622.6|7617.8|7614|107
1669591800000|2022-11-27 23:30:00|7622.9|7619.1|7610.8|7607|7622.9|7619.1|7606.6|7602.8|158
1669592100000|2022-11-27 23:35:00|7611.4|7607.6|7600.8|7597|7618.8|7613.3|7598.1|7593.1|357
1669592400000|2022-11-27 23:40:00|7599.8|7596|7603.8|7600|7608.8|7606|7589.3|7585.1|498
1669592700000|2022-11-27 23:45:00|7603.6|7600.8|7601.4|7597.6|7608.8|7605|7599.6|7595.8|147
1669593000000|2022-11-27 23:50:00|7601.9|7599.1|7604.8|7602|7611.6|7608.8|7601.9|7599.1|197
1669593300000|2022-11-27 23:55:00|7605.8|7603|7612.6|7608.8|7613.8|7610|7600.9|7597.1|138
1669593600000|2022-11-28 00:00:00|7610.6|7606.8|7613.6|7610.8|7618.6|7615.7|7607.6|7604|234
1669593900000|2022-11-28 00:05:00|7613.8|7611|7616.8|7613|7624|7620.2|7609.8|7606.5|338
1669594200000|2022-11-28 00:10:00|7616.1|7612.3|7617.8|7614|7618.1|7614.8|7612.8|7609|124
1669594500000|2022-11-28 00:15:00|7616.9|7614.1|7611.3|7608.5|7617.4|7614.1|7608.3|7604.5|159
1669594800000|2022-11-28 00:20:00|7611.4|7607.6|7607.3|7603.5|7611.4|7607.6|7603.4|7600.6|115
1669595100000|2022-11-28 00:25:00|7606.4|7603.6|7604.3|7601.5|7608.3|7604.6|7603.1|7599.5|75
1669595400000|2022-11-28 00:30:00|7605.1|7601.3|7607.3|7603.5|7614.3|7611.5|7605.1|7601.3|151
1669595700000|2022-11-28 00:35:00|7607.9|7604.1|7608.9|7605.1|7612.3|7609.3|7607.3|7604.1|62
1669596000000|2022-11-28 00:40:00|7609.1|7605.3|7609.3|7605.5|7610.4|7607.5|7606.3|7602.5|80
1669596300000|2022-11-28 00:45:00|7609.1|7606.3|7597.1|7594.3|7610.9|7607.5|7596.3|7593.3|269
1669596600000|2022-11-28 00:50:00|7598.1|7595.3|7586.8|7583|7599|7595.3|7581.3|7577.5|445
1669596900000|2022-11-28 00:55:00|7586|7583.2|7590|7586.2|7592.3|7589.3|7585.1|7582.2|130
1669597200000|2022-11-28 01:00:00|7589.8|7587|7574|7571.2|7591.1|7588.3|7565.9|7562.1|956
1669597500000|2022-11-28 01:05:00|7574.8|7571|7522.1|7518.3|7574.8|7571.2|7497.4|7493.8|2535
1669597800000|2022-11-28 01:10:00|7522|7519.2|7512.3|7508.5|7528.1|7524.3|7502.3|7498.5|850
1669598100000|2022-11-28 01:15:00|7513.1|7510.3|7491.3|7487.5|7513.6|7510.3|7480.4|7476.6|1421
1669598400000|2022-11-28 01:20:00|7491.1|7487.3|7473.3|7470.5|7494.1|7490.5|7472.9|7469.1|998
1669598700000|2022-11-28 01:25:00|7474|7471.2|7455.4|7452.6|7481.3|7477.6|7453|7449.5|1091
1669599000000|2022-11-28 01:30:00|7455.3|7451.6|7431.6|7427.8|7464.3|7461|7428.6|7425.8|1082
1669599300000|2022-11-28 01:35:00|7430.6|7427.3|7418.5|7414.7|7439.3|7436.5|7402.8|7399.8|1626
1669599600000|2022-11-28 01:40:00|7418.6|7415.7|7402.6|7399.8|7423.5|7420.7|7393.1|7390.3|1069
1669599900000|2022-11-28 01:45:00|7403.3|7400.5|7412.6|7408.8|7422.5|7419.5|7401.8|7398.3|708
1669600200000|2022-11-28 01:50:00|7412.5|7409.7|7437.6|7434.8|7437.8|7434.8|7412.5|7409.7|791
1669600500000|2022-11-28 01:55:00|7436.6|7432.8|7439.5|7436.7|7449.3|7446.5|7429.6|7426.5|778
1669600800000|2022-11-28 02:00:00|7440.5|7436.8|7440.6|7436.8|7441.8|7438.7|7430.6|7427.7|468
1669601100000|2022-11-28 02:05:00|7439.9|7437.8|7437.6|7433.8|7447.6|7444.8|7431.6|7427.8|685
1669601400000|2022-11-28 02:10:00|7436.6|7433.7|7451.5|7447.7|7455.8|7452.8|7436.6|7433.7|616
1669601700000|2022-11-28 02:15:00|7451.3|7448.5|7398.5|7395.7|7452.6|7449.7|7397.8|7394.5|1592
1669602000000|2022-11-28 02:20:00|7397.8|7395|7412.6|7408.8|7421.6|7418.7|7390.6|7386.8|954
1669602300000|2022-11-28 02:25:00|7412.8|7409.8|7421.5|7418.7|7425.5|7421.7|7409.6|7406.8|247
1669602600000|2022-11-28 02:30:00|7422.3|7418.5|7455.6|7452.8|7460.6|7457.8|7422.3|7418.5|1091
1669602900000|2022-11-28 02:35:00|7454.6|7451.8|7455.6|7452.8|7459.8|7456.8|7448.6|7445.7|471
1669603200000|2022-11-28 02:40:00|7455.8|7452|7448.5|7444.7|7457.6|7454|7446.6|7443.7|219
1669603500000|2022-11-28 02:45:00|7448.6|7444.8|7444.8|7442|7455.6|7452.8|7440.6|7437.7|351
1669603800000|2022-11-28 02:50:00|7445.5|7442.7|7441.8|7439|7450|7447|7441.8|7438.8|306
1669604100000|2022-11-28 02:55:00|7442.1|7439.3|7451|7448.2|7453|7450.2|7439.1|7436|320
1669604400000|2022-11-28 03:00:00|7450.6|7447.8|7437|7434.2|7451|7448.2|7435|7431.8|298
1669604700000|2022-11-28 03:05:00|7438|7435|7432|7429.2|7440|7436.2|7431.3|7428.2|206
1669605000000|2022-11-28 03:10:00|7431.3|7428.5|7432.1|7428.3|7433.1|7430.2|7419|7415.2|352
1669605300000|2022-11-28 03:15:00|7432|7429.2|7437|7433.2|7443|7440|7432|7429.2|252
1669605600000|2022-11-28 03:20:00|7437.1|7434.2|7429.8|7426|7444|7441.2|7428|7425.2|224
1669605900000|2022-11-28 03:25:00|7430|7426.2|7434|7430.2|7436|7432.3|7427.5|7424.2|164
1669606200000|2022-11-28 03:30:00|7434.7|7430.9|7437|7434.2|7438.8|7435.3|7422|7418.3|353
1669606500000|2022-11-28 03:35:00|7437.1|7433.3|7431|7427.2|7437.1|7433.3|7427.1|7424.2|155
1669606800000|2022-11-28 03:40:00|7430.1|7427.3|7425|7422.2|7432.1|7428.2|7422|7419|136
1669607100000|2022-11-28 03:45:00|7425.8|7422|7424|7420.2|7431|7428.2|7421.8|7418.2|202
1669607400000|2022-11-28 03:50:00|7423.8|7421|7424|7420.2|7429.1|7426.2|7418|7413.2|268
1669607700000|2022-11-28 03:55:00|7423.2|7420.4|7427|7424.2|7428|7424.4|7419|7415.7|182
1669608000000|2022-11-28 04:00:00|7427.2|7423.4|7412|7409.2|7427.2|7423.4|7409|7405.4|339
1669608300000|2022-11-28 04:05:00|7412.2|7409.4|7414|7411.2|7416|7412.4|7409.8|7406.2|145
1669608600000|2022-11-28 04:10:00|7414.8|7411|7416.2|7412.4|7416.2|7413.2|7409|7406|181
1669608900000|2022-11-28 04:15:00|7415.3|7412.5|7411|7408.2|7418.2|7415.2|7410.7|7407.2|168
1669609200000|2022-11-28 04:20:00|7411.8|7408|7414|7411.2|7418.2|7415.2|7410|7407|121
1669609500000|2022-11-28 04:25:00|7414.8|7411|7422|7419.2|7426|7422.4|7412|7409.2|284
1669609800000|2022-11-28 04:30:00|7423|7420.2|7416|7413.2|7426.2|7423.2|7415.3|7412.4|154
1669610100000|2022-11-28 04:35:00|7416.2|7412.4|7416.3|7413.5|7418.8|7415.5|7414.3|7411.5|179
1669610400000|2022-11-28 04:40:00|7416.5|7413.7|7419.3|7416.5|7422.5|7419.5|7416.5|7413.5|160
1669610700000|2022-11-28 04:45:00|7420.3|7417.5|7418.3|7415.5|7420.5|7417.5|7415.3|7412.4|107
1669611000000|2022-11-28 04:50:00|7418.5|7414.7|7418.3|7415.5|7422.5|7419.7|7417.3|7414.5|120
1669611300000|2022-11-28 04:55:00|7417.3|7414.5|7417.5|7413.7|7422.3|7418.7|7416.5|7413.5|68
1669611600000|2022-11-28 05:00:00|7416.7|7413.9|7413.3|7410.5|7418.5|7415.5|7413.3|7410.4|106
1669611900000|2022-11-28 05:05:00|7414.3|7409.7|7409.3|7406.5|7414.3|7410.5|7402.3|7399.5|307
1669612200000|2022-11-28 05:10:00|7410.3|7406.4|7413.3|7410.5|7415.3|7411.7|7407.3|7404.5|190
1669612500000|2022-11-28 05:15:00|7414.3|7411.4|7403.2|7399.4|7415.5|7412.5|7402.3|7399|237
1669612800000|2022-11-28 05:20:00|7403.3|7399.5|7406.3|7402.5|7406.3|7403.4|7402.3|7399.5|75
1669613100000|2022-11-28 05:25:00|7405.5|7402.7|7396.3|7393.5|7406.2|7402.7|7395.2|7391.4|168
1669613400000|2022-11-28 05:30:00|7397.2|7393.4|7400.4|7397.6|7411.8|7408.5|7392.4|7389.4|778
1669613700000|2022-11-28 05:35:00|7401.4|7398.6|7404.4|7401.6|7420.4|7417.6|7400.4|7396.6|819
1669614000000|2022-11-28 05:40:00|7405|7402.2|7401.4|7397.6|7411.4|7407.9|7400.2|7396.6|250
1669614300000|2022-11-28 05:45:00|7400.4|7398.4|7401.2|7397.4|7409.4|7406.6|7395.2|7392.2|409
1669614600000|2022-11-28 05:50:00|7401.4|7397.6|7397.5|7394.7|7403.4|7400.4|7395.4|7392.1|145
1669614900000|2022-11-28 05:55:00|7397.4|7394.6|7406.2|7402.4|7406.5|7403.7|7394.4|7390.6|212
1669615200000|2022-11-28 06:00:00|7406.4|7402.6|7411.4|7408.6|7412.9|7409.6|7401.4|7398.6|503
1669615500000|2022-11-28 06:05:00|7411.5|7407.7|7411.4|7408.6|7413.7|7410.4|7402.2|7398.7|262
1669615800000|2022-11-28 06:10:00|7412|7409.2|7424.5|7420.7|7425.5|7422.6|7408.4|7405.4|343
1669616100000|2022-11-28 06:15:00|7423.5|7420.6|7438.4|7435.6|7441.4|7438.1|7417.4|7414.4|576
1669616400000|2022-11-28 06:20:00|7438.5|7435.7|7434.4|7431.6|7440.4|7436.6|7425.4|7422.4|362
1669616700000|2022-11-28 06:25:00|7434.5|7430.7|7428.4|7425.6|7434.5|7431.6|7426.4|7423.4|152
1669617000000|2022-11-28 06:30:00|7429.2|7425.4|7438.4|7434.6|7439.5|7436.6|7422.7|7419.4|404
1669617300000|2022-11-28 06:35:00|7437.4|7434.1|7439.4|7435.6|7439.4|7436.6|7434.4|7431.4|272
1669617600000|2022-11-28 06:40:00|7438.5|7435.7|7437.4|7434.6|7444.4|7440.6|7434.5|7431.6|309
1669617900000|2022-11-28 06:45:00|7438|7435.2|7451.4|7448.6|7454.2|7450.7|7437.4|7434.4|417
1669618200000|2022-11-28 06:50:00|7452.4|7449.6|7443.7|7440.9|7453.2|7449.7|7442.7|7439.7|316
1669618500000|2022-11-28 06:55:00|7443|7440.2|7443.7|7439.9|7451.7|7448.4|7440.9|7437.9|230
1669618800000|2022-11-28 07:00:00|7444|7440.2|7400.6|7397.8|7444.7|7440.9|7391.7|7387.9|1621
1669619100000|2022-11-28 07:05:00|7400.7|7397.9|7394.4|7390.6|7408.9|7406.1|7367.7|7364.4|2512
1669619400000|2022-11-28 07:10:00|7394.1|7390.3|7396.4|7392.6|7404.6|7400.8|7381.6|7378.4|1937
1669619700000|2022-11-28 07:15:00|7395.4|7392.8|7413.6|7409.8|7414.6|7411.6|7395.4|7391.6|713
1669620000000|2022-11-28 07:20:00|7412.7|7409.9|7430.4|7427.6|7431.4|7427.8|7412.6|7409.6|733
1669620300000|2022-11-28 07:25:00|7430.1|7426.3|7424.4|7421.6|7433.6|7430.6|7416.4|7413.6|619
1669620600000|2022-11-28 07:30:00|7425.4|7421.8|7418.4|7415.6|7427.4|7424.6|7411.2|7408.4|408
1669620900000|2022-11-28 07:35:00|7419.2|7415.4|7428.2|7425.4|7432.6|7429.6|7410.4|7406.9|792
1669621200000|2022-11-28 07:40:00|7428.4|7424.6|7443.7|7440.9|7446.9|7443.9|7425.4|7422.6|656
1669621500000|2022-11-28 07:45:00|7444.7|7441.9|7437.7|7434.9|7445.7|7442.9|7427.7|7424.8|512
1669621800000|2022-11-28 07:50:00|7438.7|7435.9|7444.7|7441.9|7452.2|7448.9|7436.7|7433.9|440
1669622100000|2022-11-28 07:55:00|7444.9|7441.1|7435.7|7431.9|7451.7|7448.9|7434.7|7431.8|460
1669622400000|2022-11-28 08:00:00|7436.4|7432.6|7424.7|7421.9|7447.9|7444.9|7414.6|7410.9|1556
1669622700000|2022-11-28 08:05:00|7423.7|7420.9|7412.1|7409.3|7424.9|7421.9|7403.1|7399.9|1231
1669623000000|2022-11-28 08:10:00|7412.9|7409.1|7402.4|7398.6|7416.9|7413.9|7396.4|7393.6|935
1669623300000|2022-11-28 08:15:00|7401.4|7397.8|7402.1|7399.3|7408.4|7405.6|7386.6|7382.8|1138
1669623600000|2022-11-28 08:20:00|7401.4|7398.6|7421.1|7418.3|7426.6|7423.4|7398.4|7395.6|892
1669623900000|2022-11-28 08:25:00|7420.4|7417.6|7400.7|7397.9|7428.9|7426.1|7400.7|7397.8|1424
1669624200000|2022-11-28 08:30:00|7401.4|7398.6|7413.1|7410.3|7416.3|7413.5|7383.9|7380.3|2066
1669624500000|2022-11-28 08:35:00|7414.1|7409.5|7427.1|7423.3|7433.8|7430|7412.9|7409.3|1121
1669624800000|2022-11-28 08:40:00|7426.9|7424.1|7434.1|7431.3|7434.9|7432.1|7412.3|7409|606
1669625100000|2022-11-28 08:45:00|7434.8|7430.3|7392.6|7388.8|7437.3|7434.3|7391.6|7388.6|1142
1669625400000|2022-11-28 08:50:00|7391.8|7389|7399.6|7395.8|7401.8|7399|7385.8|7383|877
1669625700000|2022-11-28 08:55:00|7398.8|7396|7411.1|7408.3|7414.1|7410.3|7393.8|7390.8|798
1669626000000|2022-11-28 09:00:00|7411.9|7408.1|7427.8|7425|7430.9|7428|7395.9|7392.5|1164
1669626300000|2022-11-28 09:05:00|7428.6|7424.8|7421.4|7418.6|7436.8|7433|7415.4|7412.5|1096
1669626600000|2022-11-28 09:10:00|7420.4|7417.6|7434.3|7431.5|7441.1|7437.5|7402.1|7398.8|1340
1669626900000|2022-11-28 09:15:00|7434.9|7432.1|7426.1|7422.3|7444.3|7441.1|7418.3|7415.3|1140
1669627200000|2022-11-28 09:20:00|7425.9|7423.1|7411.1|7407.3|7426.1|7423.3|7404.9|7401.5|970
1669627500000|2022-11-28 09:25:00|7410.9|7408.1|7424.6|7420.8|7424.9|7421.8|7398.1|7395.3|732
1669627800000|2022-11-28 09:30:00|7424.8|7421|7410.8|7407|7432.9|7430|7409.8|7407|673
1669628100000|2022-11-28 09:35:00|7409.9|7407.1|7405.6|7401.8|7413.9|7411|7397.8|7394|671
1669628400000|2022-11-28 09:40:00|7404.9|7401.1|7409.9|7406.1|7413.6|7410.6|7393.9|7391.1|1052
1669628700000|2022-11-28 09:45:00|7408.9|7406|7406.8|7404|7416.6|7413|7399.8|7396.1|417
1669629000000|2022-11-28 09:50:00|7406.9|7403.1|7404.8|7401|7411.8|7409|7392.9|7390.1|451
1669629300000|2022-11-28 09:55:00|7403.8|7401.1|7403.9|7400.1|7408.8|7405.1|7397.1|7394.1|488
1669629600000|2022-11-28 10:00:00|7402.9|7399.1|7404.1|7401.3|7405.3|7402.3|7375.5|7372.7|1288
1669629900000|2022-11-28 10:05:00|7404.3|7400.5|7420.8|7418|7420.9|7418|7396.1|7392.3|857
1669630200000|2022-11-28 10:10:00|7420.9|7417.1|7418.1|7415.3|7422.9|7420|7410.1|7407.1|677
1669630500000|2022-11-28 10:15:00|7417|7414.2|7419|7415.2|7422.3|7419.5|7411.1|7407.8|539
1669630800000|2022-11-28 10:20:00|7418.3|7414.5|7417.3|7413.5|7420.1|7417.3|7407.8|7404.5|456
1669631100000|2022-11-28 10:25:00|7416.5|7413.7|7433.8|7430|7438.5|7435.5|7416.1|7412.5|723
1669631400000|2022-11-28 10:30:00|7434.1|7430.3|7428.3|7424.5|7434.5|7431.5|7422.1|7418.5|585
1669631700000|2022-11-28 10:35:00|7428.1|7425.3|7397.8|7395|7429.5|7426.2|7395.5|7392.2|1129
1669632000000|2022-11-28 10:40:00|7397.6|7394.8|7397.8|7395|7401.5|7398.7|7390.8|7387.8|891
1669632300000|2022-11-28 10:45:00|7398.6|7394.8|7391.8|7389|7407.6|7404.8|7389.8|7386.8|678
1669632600000|2022-11-28 10:50:00|7393.6|7390.8|7393.6|7389.8|7402.6|7398.8|7384.8|7382|848
1669632900000|2022-11-28 10:55:00|7393.5|7390.7|7390.3|7386.5|7402.1|7398.7|7386.1|7382.8|812
1669633200000|2022-11-28 11:00:00|7390.1|7387.3|7403.5|7400.7|7406.5|7403.7|7384.5|7381.3|635
1669633500000|2022-11-28 11:05:00|7402.5|7399.7|7403.1|7400.3|7408.6|7405.7|7398.5|7395.5|419
1669633800000|2022-11-28 11:10:00|7403.5|7400.7|7422.1|7419.3|7426.3|7423.3|7403.5|7400.5|636
1669634100000|2022-11-28 11:15:00|7423.1|7419.5|7412.1|7409.3|7423.3|7420.3|7402.3|7399.5|655
1669634400000|2022-11-28 11:20:00|7412.3|7408.5|7404.3|7400.5|7418|7414.3|7398.5|7395.2|1014
1669634700000|2022-11-28 11:25:00|7403.5|7401.5|7417.5|7413.7|7417.5|7414.7|7402.5|7399.7|519
1669635000000|2022-11-28 11:30:00|7418.3|7414.7|7413.1|7410.3|7422.1|7419.3|7412.1|7409.2|879
1669635300000|2022-11-28 11:35:00|7414|7411.2|7401.5|7397.7|7416.1|7412.5|7399.2|7395.7|516
1669635600000|2022-11-28 11:40:00|7400.5|7398.5|7373.8|7371|7402.5|7399.7|7372.8|7369.9|1315
1669635900000|2022-11-28 11:45:00|7374|7370.2|7383.7|7379.9|7389|7386|7367.7|7364.9|1369
1669636200000|2022-11-28 11:50:00|7382.8|7380|7383.8|7381|7395|7392|7381.8|7378.9|667
1669636500000|2022-11-28 11:55:00|7384.7|7380.9|7394.5|7391.7|7394.5|7391.7|7380.8|7377.9|442
1669636800000|2022-11-28 12:00:00|7395.5|7392.4|7408.5|7405.7|7413.5|7410.7|7395.5|7392.4|953
1669637100000|2022-11-28 12:05:00|7409.5|7406.7|7393.7|7390.9|7411.5|7408.7|7389.8|7386.2|475
1669637400000|2022-11-28 12:10:00|7393.5|7390.7|7404.7|7400.9|7404.7|7401|7391.5|7388.5|377
1669637700000|2022-11-28 12:15:00|7404.5|7401.7|7424|7420.2|7425.2|7422.2|7403.5|7400.5|1344
1669638000000|2022-11-28 12:20:00|7423.8|7421|7426.8|7423|7433|7430.2|7420.8|7417.9|1505
1669638300000|2022-11-28 12:25:00|7426.7|7423.9|7419.8|7416|7434.8|7431.9|7416|7412.9|1145
1669638600000|2022-11-28 12:30:00|7420|7416.2|7402|7398.2|7420|7417|7399.2|7396.2|1129
1669638900000|2022-11-28 12:35:00|7402.2|7399.2|7407.2|7404.4|7412|7408.7|7395.2|7392.4|812
1669639200000|2022-11-28 12:40:00|7407.4|7403.6|7408|7404.2|7415|7412|7406.4|7403.4|452
1669639500000|2022-11-28 12:45:00|7407.9|7405.1|7400|7396.2|7408.2|7405.2|7390.2|7387.2|1197
1669639800000|2022-11-28 12:50:00|7399.9|7397.1|7394.2|7390.4|7404.9|7402.1|7391.4|7388.6|723
1669640100000|2022-11-28 12:55:00|7394|7391.2|7401.9|7398.1|7412.9|7410.1|7393.2|7390.2|695
1669640400000|2022-11-28 13:00:00|7401|7398.2|7412.9|7410.1|7419|7416.2|7398.9|7396.1|1233
1669640700000|2022-11-28 13:05:00|7412.7|7409.1|7427|7423.2|7430.7|7427.1|7406.7|7403.6|805
1669641000000|2022-11-28 13:10:00|7425.9|7423.1|7420.9|7418.1|7434|7431.2|7402.9|7399.2|1038
1669641300000|2022-11-28 13:15:00|7421|7417.2|7400.2|7397.4|7421.2|7418.1|7379.2|7376.2|3560
1669641600000|2022-11-28 13:20:00|7399.5|7396.7|7439.5|7436.7|7465|7462.2|7397.9|7394.6|5139
1669641900000|2022-11-28 13:25:00|7439.7|7436.9|7430.7|7427.9|7444.7|7441.7|7412.9|7409.7|1612
1669642200000|2022-11-28 13:30:00|7430|7427.2|7425.5|7422.7|7430.9|7427.9|7416.9|7413.6|1069
1669642500000|2022-11-28 13:35:00|7425.7|7421.7|7453.5|7450.7|7457.5|7453.9|7425.5|7421.7|1369
1669642800000|2022-11-28 13:40:00|7454.4|7450.6|7459.7|7455.9|7468.5|7464.9|7451.5|7448.2|2035
1669643100000|2022-11-28 13:45:00|7459.5|7456.7|7437.9|7435.1|7464.7|7460.9|7434.7|7430.9|1254
1669643400000|2022-11-28 13:50:00|7437.2|7434.4|7446.7|7442.9|7457.9|7454.4|7433|7430.1|974
1669643700000|2022-11-28 13:55:00|7445.9|7443.1|7449.9|7447.1|7452.9|7449.9|7430.9|7427.9|1640
1669644000000|2022-11-28 14:00:00|7450.4|7446.6|7438.4|7435.6|7453.7|7450.9|7402.9|7400.1|7695
1669644300000|2022-11-28 14:05:00|7437.7|7433.9|7437.1|7433.3|7447.2|7443.9|7421.9|7418.9|2530
1669644600000|2022-11-28 14:10:00|7436.2|7433.4|7449.9|7447.1|7462.1|7459.1|7434.1|7430.8|2351
1669644900000|2022-11-28 14:15:00|7450.1|7446.3|7427.5|7424.7|7456.5|7453.7|7424.9|7421.9|1967
1669645200000|2022-11-28 14:20:00|7428.4|7424.6|7441.5|7438.7|7446.4|7443.1|7420.1|7417.3|1944
1669645500000|2022-11-28 14:25:00|7440.9|7438.1|7468.5|7465.7|7473.5|7470.7|7436.5|7433.2|2696
1669645800000|2022-11-28 14:30:00|7467.9|7465.1|7480.4|7477.6|7487.6|7484.8|7449.5|7446.7|3884
1669646100000|2022-11-28 14:35:00|7480.2|7476.6|7478.9|7476.1|7487|7484.2|7443.9|7440.6|3581
1669646400000|2022-11-28 14:40:00|7479.1|7475.3|7498.6|7495.8|7503.1|7499.8|7474.2|7470.9|3099
1669646700000|2022-11-28 14:45:00|7498.7|7494.9|7500.6|7497.8|7503.6|7500.3|7479.1|7475.9|2764
1669647000000|2022-11-28 14:50:00|7501.7|7497.9|7527.1|7524.3|7529.1|7526.1|7492.7|7489.6|3279
1669647300000|2022-11-28 14:55:00|7526.9|7524.1|7515.9|7513.1|7541.6|7538.8|7511.6|7508.6|4808
1669647600000|2022-11-28 15:00:00|7514.9|7512.1|7534.6|7531.8|7540.4|7536.8|7500.9|7498.1|3032
1669647900000|2022-11-28 15:05:00|7533.9|7531.1|7530.2|7527.4|7539.6|7536.8|7523.6|7520.8|2678
1669648200000|2022-11-28 15:10:00|7530.4|7526.6|7546.2|7542.4|7559.5|7556.7|7530.2|7526.6|4552
1669648500000|2022-11-28 15:15:00|7546.9|7543.1|7589.7|7586.9|7590.1|7587.1|7545.2|7542.3|3620
1669648800000|2022-11-28 15:20:00|7590.5|7586.7|7576.9|7574.1|7605.1|7602.3|7573.1|7570.1|5558
1669649100000|2022-11-28 15:25:00|7577.5|7574.7|7573.9|7570.1|7588.9|7586.1|7556.1|7553.1|3789
1669649400000|2022-11-28 15:30:00|7572.9|7569.4|7578.9|7576.1|7593.1|7590.1|7566.9|7563.9|3190
1669649700000|2022-11-28 15:35:00|7579.1|7575.3|7581.9|7579.1|7591.7|7588.7|7577.5|7574.7|2548
1669650000000|2022-11-28 15:40:00|7581.7|7578.9|7575.1|7571.3|7584.7|7581.7|7558.9|7555.9|2541
1669650300000|2022-11-28 15:45:00|7574.1|7571.1|7554.9|7552.1|7574.1|7571.1|7547.2|7543.9|2230
1669650600000|2022-11-28 15:50:00|7555.1|7551.3|7541.6|7537.8|7562.1|7559.1|7537.6|7534.6|2578
1669650900000|2022-11-28 15:55:00|7540.8|7538|7560.9|7557.1|7562.4|7559.4|7536.6|7533.6|2411
1669651200000|2022-11-28 16:00:00|7560.1|7557.3|7575.6|7572.8|7588.7|7584.9|7554.9|7551.9|2855
1669651500000|2022-11-28 16:05:00|7575.7|7571.9|7592.6|7588.8|7598.4|7595.4|7573.1|7570.3|3123
1669651800000|2022-11-28 16:10:00|7592.4|7589.6|7592.7|7589.9|7602.7|7599.8|7573.9|7570.9|3492
1669652100000|2022-11-28 16:15:00|7593.6|7589.8|7602.6|7599.8|7608.9|7605.6|7584.9|7581.1|3287
1669652400000|2022-11-28 16:20:00|7602.9|7600.1|7578.9|7576.1|7615.1|7611.8|7576.9|7573.6|3060
1669652700000|2022-11-28 16:25:00|7579.7|7575.9|7597.9|7594.1|7607.9|7605.1|7576.9|7574.1|3049
1669653000000|2022-11-28 16:30:00|7596.7|7592.9|7586.1|7582.3|7605.1|7602.1|7578.9|7575.4|1979
1669653300000|2022-11-28 16:35:00|7585.3|7582.5|7589.3|7585.5|7600.7|7597.8|7583.1|7579.5|1265
1669653600000|2022-11-28 16:40:00|7588.4|7586.5|7680.9|7677.1|7695.7|7691.9|7578.3|7575.5|17073
1669653900000|2022-11-28 16:45:00|7679.9|7676.1|7689.1|7685.3|7704.6|7701.1|7664.6|7661.3|9103
1669654200000|2022-11-28 16:50:00|7688.9|7685.1|7687.6|7683.8|7701.6|7698.1|7678.7|7675.6|3272
1669654500000|2022-11-28 16:55:00|7688.2|7684.8|7697.7|7694.9|7701.6|7698.4|7676.6|7673.8|3501
1669654800000|2022-11-28 17:00:00|7698.7|7695.1|7680.6|7677.8|7701.7|7698.8|7665.7|7662.3|4170
1669655100000|2022-11-28 17:05:00|7680.4|7677.6|7689.7|7685.9|7701.2|7698.4|7678.2|7674.9|2166
1669655400000|2022-11-28 17:10:00|7689.9|7687.1|7718.2|7715.4|7723.2|7720.4|7684.6|7681.3|3347
1669655700000|2022-11-28 17:15:00|7719.2|7716.4|7733.9|7731.1|7737.2|7734.4|7718.4|7715.6|3741
1669656000000|2022-11-28 17:20:00|7734.1|7731.3|7723.2|7720.4|7747.9|7745.1|7722.2|7719.4|4350
1669656300000|2022-11-28 17:25:00|7723.9|7721.1|7740.4|7737.6|7749.5|7746.7|7723.2|7720.3|3196
1669656600000|2022-11-28 17:30:00|7741.4|7738.4|7767.8|7765|7771.5|7767.7|7740.5|7737.2|5191
1669656900000|2022-11-28 17:35:00|7767.2|7764.4|7768.3|7764.5|7787|7784|7763.7|7760.7|4276
1669657200000|2022-11-28 17:40:00|7767.5|7764.7|7768.2|7765.4|7785|7782|7761.7|7758.7|2471
1669657500000|2022-11-28 17:45:00|7769|7765.2|7738|7734.2|7770.7|7767.7|7732.5|7729.6|3568
1669657800000|2022-11-28 17:50:00|7737.2|7734.4|7732.9|7730.1|7740|7736.9|7719.4|7716.4|2895
1669658100000|2022-11-28 17:55:00|7733.5|7730.7|7728.4|7724.6|7746.9|7744.1|7724.4|7721.6|1990
1669658400000|2022-11-28 18:00:00|7729|7726.2|7741.2|7738.4|7745.4|7742.4|7722.4|7718.7|1792
1669658700000|2022-11-28 18:05:00|7741.4|7737.6|7729|7725.2|7745|7741.7|7725.2|7722.2|1191
1669659000000|2022-11-28 18:10:00|7728.2|7725.4|7722.2|7719.4|7731|7728.1|7720.2|7717.3|1336
1669659300000|2022-11-28 18:15:00|7722|7719.2|7721.2|7717.4|7733|7729.7|7717|7713.4|2164
1669659600000|2022-11-28 18:20:00|7721|7718.2|7720.4|7716.6|7724.4|7721.1|7710.6|7707.6|1654
1669659900000|2022-11-28 18:25:00|7720.2|7717.4|7720.5|7717.7|7733.9|7730.9|7708.7|7705.8|2130
1669660200000|2022-11-28 18:30:00|7720.7|7716.9|7711.9|7709.1|7722.7|7719.7|7710.9|7707.1|1424
1669660500000|2022-11-28 18:35:00|7711.2|7708.4|7728.5|7725.7|7732.7|7729.7|7707.9|7704.9|1733
1669660800000|2022-11-28 18:40:00|7728.7|7725.9|7735.2|7732.4|7748|7745.2|7723.5|7720.7|2429
1669661100000|2022-11-28 18:45:00|7735.3|7732.5|7722.4|7719.6|7739.3|7736.4|7719.5|7716.5|1932
1669661400000|2022-11-28 18:50:00|7723|7720.2|7715.6|7712.8|7731.4|7727.6|7713.6|7710.8|1516
1669661700000|2022-11-28 18:55:00|7715.7|7711.9|7711.6|7708.8|7719.4|7716.4|7704.4|7700.9|1596
1669662000000|2022-11-28 19:00:00|7711.4|7707.6|7719.2|7715.4|7729.5|7726.7|7705.7|7702.4|2270
1669662300000|2022-11-28 19:05:00|7718.2|7714.2|7722.9|7719.1|7735.9|7732.2|7712.6|7709.6|2027
1669662600000|2022-11-28 19:10:00|7722.7|7719.9|7730|7727.2|7738.4|7735.1|7718.5|7715.1|1713
1669662900000|2022-11-28 19:15:00|7730.9|7727.1|7739.7|7735.9|7748.9|7746.1|7729.9|7726.9|2364
1669663200000|2022-11-28 19:20:00|7739.5|7736.7|7747.7|7743.9|7758.7|7755.7|7738.9|7735.6|2722
1669663500000|2022-11-28 19:25:00|7747.5|7744.7|7725.2|7722.4|7755.5|7752.5|7720.4|7717.1|7989
1669663800000|2022-11-28 19:30:00|7725.4|7722.6|7718|7714.2|7728.2|7725.2|7714.2|7711.2|2889
1669664100000|2022-11-28 19:35:00|7717.2|7714.4|7745.9|7743.1|7754.3|7751.5|7716.9|7713.2|1295
1669664400000|2022-11-28 19:40:00|7746.7|7742.9|7738|7735.2|7748.7|7745.1|7734.2|7730.9|709
1669664700000|2022-11-28 19:45:00|7737.4|7734.6|7719.2|7716.4|7740.2|7737.2|7719.2|7716.2|769
1669665000000|2022-11-28 19:50:00|7720|7716.2|7711.2|7708.4|7722|7719.1|7709|7706.2|816
1669665300000|2022-11-28 19:55:00|7711.9|7709.1|7698.6|7695.8|7712|7709.2|7696.4|7692.8|1329
1669665600000|2022-11-28 20:00:00|7699.2|7696.4|7700.9|7698.1|7706.9|7704|7697.7|7694.8|1127
1669665900000|2022-11-28 20:05:00|7701.6|7698.8|7713.6|7709.8|7714.8|7711.8|7697.1|7694.3|1195
1669666200000|2022-11-28 20:10:00|7713.4|7710.6|7706.8|7704|7713.9|7711.1|7704.6|7701.8|281
1669666500000|2022-11-28 20:15:00|7707.6|7704.8|7703.4|7699.6|7707.8|7704.8|7696.8|7693|800
1669666800000|2022-11-28 20:20:00|7703.8|7700|7710.6|7707.8|7714.8|7711.8|7700.8|7698|312
1669667100000|2022-11-28 20:25:00|7709.9|7707.1|7704.6|7701.8|7709.9|7707.1|7697.9|7695.1|513
1669667400000|2022-11-28 20:30:00|7705.4|7701.6|7691.6|7688.8|7705.8|7702.1|7689.6|7686.6|790
1669667700000|2022-11-28 20:35:00|7691.8|7688|7706.8|7703|7707.4|7703.8|7690.6|7687.6|325
1669668000000|2022-11-28 20:40:00|7705.6|7702.8|7700.8|7697|7706.6|7703.8|7699.6|7696.6|250
1669668300000|2022-11-28 20:45:00|7700.6|7697.8|7696.6|7693.8|7702.6|7699|7690.8|7688|622
1669668600000|2022-11-28 20:50:00|7696.8|7694|7692.6|7689.8|7698.8|7695.8|7687.6|7684|741
1669668900000|2022-11-28 20:55:00|7693.4|7689.6|7689.2|7685.4|7697.2|7693.6|7687.1|7684.1|632
1669669200000|2022-11-28 21:00:00|7688.9|7686.1|7669.1|7666.3|7693.2|7689.6|7668.2|7664.4|632
1669669500000|2022-11-28 21:05:00|7669.9|7666.1|7676.2|7673.4|7676.2|7673.4|7666.1|7663.3|256
1669669800000|2022-11-28 21:10:00|7675.2|7672.4|7672.1|7669.3|7682.1|7678.9|7671.9|7669.1|239
1669670100000|2022-11-28 21:15:00|7671.9|7669.1|7666.2|7662.4|7673.1|7670.1|7663.2|7659.9|250
1669670400000|2022-11-28 21:20:00|7665.2|7662.3|7667.2|7663.4|7672.4|7668.6|7665.2|7662.3|234
1669670700000|2022-11-28 21:25:00|7666.2|7663.3|7660.1|7657.3|7669.2|7666.4|7659.2|7656.4|422
1669671000000|2022-11-28 21:30:00|7661.1|7658.3|7663.2|7659.4|7666.4|7663.4|7657.2|7653.4|230
1669671300000|2022-11-28 21:35:00|7662.4|7659.6|7658.2|7654.4|7664.2|7660.6|7656.2|7653.3|158
1669671600000|2022-11-28 21:40:00|7658.1|7655.3|7661.4|7657.6|7663.4|7659.8|7655.1|7652.3|295
1669671900000|2022-11-28 21:45:00|7660.6|7657.8|7660.6|7656.8|7667.4|7664.4|7659.4|7655.8|326
1669672200000|2022-11-28 21:50:00|7661.2|7657.8|7661.6|7658.8|7665.4|7662|7656.6|7653.6|301
1669672500000|2022-11-28 21:55:00|7661.8|7658|7658.6|7655.8|7662.6|7659.8|7653|7649.7|397
1669676400000|2022-11-28 23:00:00|7666.3|7658.5|7674.3|7670.5|7678.8|7675|7666.3|7658.5|155
1669676700000|2022-11-28 23:05:00|7673.3|7669.5|7674.6|7670.8|7676.8|7673|7672.3|7668.6|83
1669677000000|2022-11-28 23:10:00|7675|7671.2|7673.6|7670.8|7675.8|7672.8|7672|7668.2|30
1669677300000|2022-11-28 23:15:00|7673.3|7670.5|7674.6|7671.8|7674.8|7672|7671.6|7668.6|53
1669677600000|2022-11-28 23:20:00|7674.8|7672|7671.6|7667.8|7676.8|7673.8|7667.6|7664.8|98
1669677900000|2022-11-28 23:25:00|7671.4|7668.6|7673.6|7670.8|7674.6|7671|7671.3|7667.5|41
1669678200000|2022-11-28 23:30:00|7673.4|7669.8|7673.6|7669.8|7675.8|7672.8|7673.4|7669.8|31
1669678500000|2022-11-28 23:35:00|7672|7669.2|7666.8|7663|7672|7669.2|7665.6|7662.8|118
1669678800000|2022-11-28 23:40:00|7666.6|7662.8|7667.6|7663.8|7669.3|7665.8|7665.6|7662.8|115
1669679100000|2022-11-28 23:45:00|7667.5|7664.8|7662.8|7659|7671.8|7668.8|7657.8|7654.8|202
1669679400000|2022-11-28 23:50:00|7661.8|7658.8|7661.6|7658.8|7663.2|7659.4|7660.8|7657.8|32
1669679700000|2022-11-28 23:55:00|7661.5|7658.7|7659.6|7655.8|7661.6|7658.7|7655.8|7653|105
1669680000000|2022-11-29 00:00:00|7659|7655.2|7637|7634.2|7659|7656|7636|7633.2|675
1669680300000|2022-11-29 00:05:00|7637.2|7633.4|7637.8|7634|7642|7638.2|7635|7631.7|180
1669680600000|2022-11-29 00:10:00|7638|7634.2|7640|7637.2|7641.2|7638.2|7634.8|7631.2|132
1669680900000|2022-11-29 00:15:00|7640.2|7636.4|7644.8|7642|7648|7645|7640|7636.4|164
1669681200000|2022-11-29 00:20:00|7644.6|7641.8|7650.8|7648|7652.6|7649.8|7644.2|7641|165
1669681500000|2022-11-29 00:25:00|7651|7647|7658.8|7656|7664|7660.7|7650.6|7647|193
1669681800000|2022-11-29 00:30:00|7660.6|7656.8|7655.8|7652|7660.8|7657.8|7652|7648.2|139
1669682100000|2022-11-29 00:35:00|7656|7652.2|7661|7658.2|7665.2|7662.2|7654.8|7651.2|89
1669682400000|2022-11-29 00:40:00|7661.8|7659|7657.2|7653.4|7664.2|7661.2|7656.2|7653.2|65
1669682700000|2022-11-29 00:45:00|7657|7653.2|7661|7658.2|7663.2|7660.2|7656|7653|105
1669683000000|2022-11-29 00:50:00|7662|7659|7662|7658.2|7662.2|7659.2|7658|7654.9|72
1669683300000|2022-11-29 00:55:00|7661.8|7659|7656|7653.2|7662|7659.2|7656|7653|43
1669683600000|2022-11-29 01:00:00|7656.8|7653|7689.6|7685.8|7701.6|7698.7|7655|7652.2|1836
1669683900000|2022-11-29 01:05:00|7689.8|7686.8|7686.5|7682.7|7697.6|7693.8|7679.6|7676.8|524
1669684200000|2022-11-29 01:10:00|7685.6|7681.8|7690.5|7687.7|7695.1|7691.8|7678.6|7674.8|472
1669684500000|2022-11-29 01:15:00|7691|7687.2|7689.5|7685.7|7698.6|7694.8|7683.8|7680.8|427
1669684800000|2022-11-29 01:20:00|7689.6|7685.8|7694.7|7691.9|7694.7|7691.9|7685.6|7682.8|172
1669685100000|2022-11-29 01:25:00|7694.8|7691|7701.7|7697.9|7707.7|7704.2|7693.5|7689.9|367
1669685400000|2022-11-29 01:30:00|7702.5|7698.9|7708.8|7705|7712.8|7709.9|7700.8|7697.9|371
1669685700000|2022-11-29 01:35:00|7708.7|7704.9|7720.7|7716.9|7720.7|7717.2|7707.7|7703.9|379
1669686000000|2022-11-29 01:40:00|7719.7|7716.7|7727.8|7724|7729.7|7726.9|7717.7|7714.7|539
1669686300000|2022-11-29 01:45:00|7727.7|7723.9|7726.7|7722.9|7737.7|7734.9|7724.7|7721|469
1669686600000|2022-11-29 01:50:00|7726.5|7723.9|7744.7|7740.9|7745.7|7742.7|7720.7|7717.9|641
1669686900000|2022-11-29 01:55:00|7745.7|7741.9|7743.7|7740.9|7745.8|7742.9|7739.8|7736.9|223
1669687200000|2022-11-29 02:00:00|7743.8|7740|7729.7|7725.9|7743.8|7740.9|7728.5|7725|365
1669687500000|2022-11-29 02:05:00|7729.5|7726.9|7740.8|7737|7741.8|7738.9|7721.8|7718.5|450
1669687800000|2022-11-29 02:10:00|7739.7|7736.9|7730.7|7726.9|7742.7|7738.9|7730.5|7726.9|175
1669688100000|2022-11-29 02:15:00|7729.8|7727|7733.5|7729.7|7734.7|7731.9|7726|7722.9|279
1669688400000|2022-11-29 02:20:00|7733.7|7729.9|7732.7|7729.9|7738.8|7735.9|7730.7|7727.9|224
1669688700000|2022-11-29 02:25:00|7732.8|7729|7733.7|7729.9|7734.8|7731.9|7725.7|7722.7|176
1669689000000|2022-11-29 02:30:00|7732.7|7730.2|7744.5|7741.7|7745.2|7741.9|7731.8|7728.9|309
1669689300000|2022-11-29 02:35:00|7744.7|7741.9|7740.7|7737.9|7750.8|7747.9|7739.7|7736.9|371
1669689600000|2022-11-29 02:40:00|7741.7|7738.9|7741.7|7738.9|7749.7|7746|7738.7|7735.7|128
1669689900000|2022-11-29 02:45:00|7740.8|7737.9|7730.5|7727.7|7744.8|7741.9|7727.7|7724.9|268
1669690200000|2022-11-29 02:50:00|7730.7|7727.9|7729.9|7726.1|7733.7|7730.1|7725.7|7722.1|175
1669690500000|2022-11-29 02:55:00|7729.7|7725.9|7739.7|7736.9|7739.7|7736.9|7722.7|7719.9|339
1669690800000|2022-11-29 03:00:00|7741.5|7737.7|7765.1|7762.3|7769.5|7766.5|7741.5|7737.7|798
1669691100000|2022-11-29 03:05:00|7765.3|7762.5|7764.3|7761.5|7767.5|7764.5|7760.1|7756.5|304
1669691400000|2022-11-29 03:10:00|7765.1|7761.3|7771.5|7767.7|7772.7|7769.7|7764.5|7761.3|337
1669691700000|2022-11-29 03:15:00|7770.7|7767.9|7783.5|7780.7|7783.5|7780.7|7770.5|7767.5|511
1669692000000|2022-11-29 03:20:00|7782.9|7780.1|7798.3|7794.5|7807.1|7803.5|7782.5|7779.7|1303
1669692300000|2022-11-29 03:25:00|7797.7|7793.9|7808.3|7805.5|7816.3|7812.7|7797.3|7793.5|832
1669692600000|2022-11-29 03:30:00|7808.5|7804.7|7813.5|7809.7|7820.1|7817.2|7798.5|7795.5|835
1669692900000|2022-11-29 03:35:00|7813.1|7809.3|7805.5|7802.7|7813.5|7809.7|7798.3|7794.5|539
1669693200000|2022-11-29 03:40:00|7804.3|7801.5|7811.3|7808.5|7814.3|7811.5|7802.3|7798.5|446
1669693500000|2022-11-29 03:45:00|7810.7|7807.9|7818.7|7815.9|7824.3|7820.5|7809.5|7806.5|564
1669693800000|2022-11-29 03:50:00|7818.5|7815.7|7823.3|7820.5|7826.3|7823.5|7814.5|7811.7|391
1669694100000|2022-11-29 03:55:00|7822.5|7819.5|7837.3|7833.5|7838.8|7836|7816.7|7813.4|682
1669694400000|2022-11-29 04:00:00|7836.5|7833.7|7832.5|7828.7|7837.3|7834|7826.3|7822.7|601
1669694700000|2022-11-29 04:05:00|7832.3|7828.5|7828.3|7825.5|7834.3|7831.5|7824.5|7820.9|211
1669695000000|2022-11-29 04:10:00|7828.5|7824.5|7846.5|7842.7|7854.7|7851.7|7827.5|7824.5|1288
1669695300000|2022-11-29 04:15:00|7845.7|7842.9|7856.3|7853.5|7857.5|7854.5|7844.3|7841|481
1669695600000|2022-11-29 04:20:00|7856.7|7853.9|7867.5|7864.7|7868.7|7865.7|7853.7|7850.7|621
1669695900000|2022-11-29 04:25:00|7866.5|7863.7|7868.7|7865.9|7872.7|7869.7|7861.7|7858.7|507
1669696200000|2022-11-29 04:30:00|7870.3|7867.5|7862.7|7859.9|7879.3|7875.9|7860.7|7857.9|599
1669696500000|2022-11-29 04:35:00|7862.5|7859.7|7858.7|7855.9|7864.7|7861.1|7856.9|7853.9|276
1669696800000|2022-11-29 04:40:00|7859.7|7856.9|7862.5|7859.7|7868.5|7865.7|7858.7|7855.9|320
1669697100000|2022-11-29 04:45:00|7861.7|7858.9|7869.7|7865.9|7872.9|7869.9|7861.5|7858.7|522
1669697400000|2022-11-29 04:50:00|7869.5|7865.7|7882.3|7879.5|7884.3|7881.5|7869.5|7865.7|489
1669697700000|2022-11-29 04:55:00|7882.5|7878.7|7881.3|7878.5|7886.5|7883.5|7880.3|7877|363
1669698000000|2022-11-29 05:00:00|7881.5|7877.7|7874.9|7871.1|7882.8|7879.7|7870.5|7867.5|451
1669698300000|2022-11-29 05:05:00|7874.1|7871.3|7874.5|7871.7|7876.9|7873.7|7871.3|7867.7|196
1669698600000|2022-11-29 05:10:00|7874.7|7870.9|7881.5|7877.7|7888.3|7885.5|7871.3|7868.5|475
1669698900000|2022-11-29 05:15:00|7882.3|7878.7|7886.7|7882.9|7889.7|7886.7|7879.5|7875.9|257
1669699200000|2022-11-29 05:20:00|7885.9|7883.1|7891.7|7887.9|7895.7|7892.7|7885.4|7882.1|363
1669699500000|2022-11-29 05:25:00|7891.5|7887.7|7938.3|7935.5|7965.3|7962.5|7890.7|7887.6|3552
1669699800000|2022-11-29 05:30:00|7938.2|7935.4|7900.3|7897.5|7938.5|7935.4|7880.3|7877.5|3159
1669700100000|2022-11-29 05:35:00|7900.2|7897.4|7882.3|7879.5|7911.2|7908|7881.3|7878|785
1669700400000|2022-11-29 05:40:00|7882.5|7878.7|7873.3|7869.5|7887.5|7884.4|7866.3|7863.4|799
1669700700000|2022-11-29 05:45:00|7872.3|7869.7|7870.4|7866.6|7876.5|7873.5|7868.4|7864.6|428
1669701000000|2022-11-29 05:50:00|7870.2|7867.4|7855.4|7851.6|7871.4|7867.7|7853.5|7850.4|778
1669701300000|2022-11-29 05:55:00|7855.2|7852.4|7856.2|7852.4|7866.2|7863|7843.5|7840.4|1150
1669701600000|2022-11-29 06:00:00|7856|7853.2|7863.2|7860.4|7863.6|7860.4|7853|7849.6|367
1669701900000|2022-11-29 06:05:00|7864|7860.2|7857|7854.2|7866.2|7862.4|7856|7853.2|218
1669702200000|2022-11-29 06:10:00|7857.8|7854|7860.8|7857|7865|7862.2|7857.8|7854|222
1669702500000|2022-11-29 06:15:00|7860.2|7856.4|7845|7842.2|7869.8|7866.5|7842|7838.5|566
1669702800000|2022-11-29 06:20:00|7845.6|7842.8|7845|7841.2|7852|7848.7|7843|7839.4|557
1669703100000|2022-11-29 06:25:00|7844.2|7841.4|7836.2|7833.4|7847.5|7843.7|7835.8|7832.2|454
1669703400000|2022-11-29 06:30:00|7835.2|7831.4|7838.2|7835.4|7858|7854.4|7833.2|7829.9|623
1669703700000|2022-11-29 06:35:00|7838|7835.2|7847|7843.2|7848.8|7845.2|7834.2|7830.9|218
1669704000000|2022-11-29 06:40:00|7846.8|7844|7840.8|7837|7851.8|7848|7835.8|7832.2|299
1669704300000|2022-11-29 06:45:00|7840|7837.2|7847.6|7844.8|7849.8|7846.8|7839.8|7836.8|224
1669704600000|2022-11-29 06:50:00|7846.6|7843.8|7830.8|7828|7855.6|7852.7|7829.8|7826.2|493
1669704900000|2022-11-29 06:55:00|7830.6|7827.8|7838.8|7836|7841.5|7837.8|7829|7825.4|383
1669705200000|2022-11-29 07:00:00|7838.6|7835.8|7863.8|7860|7868.6|7865.7|7836.6|7833.7|636
1669705500000|2022-11-29 07:05:00|7864.6|7860.8|7865.6|7861.8|7885.6|7881.8|7859.6|7856.8|1177
1669705800000|2022-11-29 07:10:00|7864.6|7860.8|7877.6|7873.8|7883.6|7879.8|7864.6|7860.8|556
1669706100000|2022-11-29 07:15:00|7877.5|7874.7|7879.6|7875.8|7887.1|7883.8|7869.6|7865.8|719
1669706400000|2022-11-29 07:20:00|7879.5|7876.7|7867.8|7864|7883.6|7880|7856.8|7853.2|760
1669706700000|2022-11-29 07:25:00|7867|7864.2|7856|7852.2|7870.8|7867|7854|7850.2|421
1669707000000|2022-11-29 07:30:00|7858|7854.2|7850|7846.2|7858|7854.2|7841|7838.2|554
1669707300000|2022-11-29 07:35:00|7848|7844.2|7839.6|7836.8|7850.2|7847.2|7836|7833.2|777
1669707600000|2022-11-29 07:40:00|7840.4|7837.6|7867.2|7864.4|7879.5|7876.4|7840.4|7836.6|797
1669707900000|2022-11-29 07:45:00|7867.4|7864.6|7877.6|7873.8|7889.6|7886|7867.4|7864.2|670
1669708200000|2022-11-29 07:50:00|7876.4|7872.6|7878.6|7875.8|7881.6|7878|7867.6|7864|495
1669708500000|2022-11-29 07:55:00|7879.6|7875.7|7867|7863.2|7885.8|7882.8|7864.7|7861|507
1669708800000|2022-11-29 08:00:00|7866.8|7864|7862|7859.2|7873.8|7870|7849.2|7845.7|974
1669709100000|2022-11-29 08:05:00|7861.5|7858.2|7849.6|7846.8|7865|7861.8|7844.6|7841.8|987
1669709400000|2022-11-29 08:10:00|7849|7846.2|7876.6|7872.8|7877.5|7873.8|7847.6|7844.7|630
1669709700000|2022-11-29 08:15:00|7877.3|7874.5|7906.3|7903.5|7909.3|7906.5|7874.6|7871.7|1346
1669710000000|2022-11-29 08:20:00|7906.5|7902.7|7898.2|7894.4|7906.5|7903.5|7892.5|7889.5|3302
1669710300000|2022-11-29 08:25:00|7897.2|7894.2|7897.9|7895.1|7930|7926.4|7894.4|7891.6|2290
1669710600000|2022-11-29 08:30:00|7897.6|7893.8|7898.9|7896.1|7913.6|7909.9|7888.1|7884.8|1856
1669710900000|2022-11-29 08:35:00|7899.7|7895.9|7891.6|7888.8|7903.2|7899.9|7878.1|7874.8|987
1669711200000|2022-11-29 08:40:00|7891.4|7887.8|7882.7|7879.9|7898.6|7895.8|7880.7|7877.1|600
1669711500000|2022-11-29 08:45:00|7882.9|7880.1|7894.6|7890.8|7894.7|7891.8|7876.9|7873.9|625
1669711800000|2022-11-29 08:50:00|7893.7|7890.9|7885.6|7882.8|7898.6|7894.9|7884.6|7881.8|450
1669712100000|2022-11-29 08:55:00|7886.6|7882.9|7901.7|7897.9|7907.7|7904.8|7873.9|7870.9|1265
1669712400000|2022-11-29 09:00:00|7901.6|7898.8|7904.2|7901.4|7910.2|7906.9|7893.6|7889.9|693
1669712700000|2022-11-29 09:05:00|7905.2|7902.2|7897.2|7894.4|7918.4|7915.4|7895|7892.2|646
1669713000000|2022-11-29 09:10:00|7897|7894.2|7890.4|7887.6|7897.2|7894.2|7869.6|7865.8|1158
1669713300000|2022-11-29 09:15:00|7890.2|7887.4|7895.4|7892.6|7898.4|7895.4|7878.2|7874.4|665
1669713600000|2022-11-29 09:20:00|7896.2|7892.4|7885.6|7882.8|7896.2|7892.6|7882.6|7878.8|387
1669713900000|2022-11-29 09:25:00|7884.6|7881.8|7889.6|7886.8|7889.9|7886.8|7879.6|7876.6|286
1669714200000|2022-11-29 09:30:00|7891.6|7888.8|7877.6|7874.8|7894.6|7891.6|7866.7|7863.9|515
1669714500000|2022-11-29 09:35:00|7876.3|7873.5|7841.2|7838.4|7885.4|7881.9|7838.6|7835.6|1571
1669714800000|2022-11-29 09:40:00|7841.4|7838.6|7865.4|7862.6|7872.1|7868.8|7841.4|7838.6|1325
1669715100000|2022-11-29 09:45:00|7865.7|7862.9|7863.7|7859.9|7871.2|7867.9|7850.9|7848.1|537
1669715400000|2022-11-29 09:50:00|7863.6|7860.8|7870.9|7867.1|7878.9|7875.1|7857.1|7854.1|444
1669715700000|2022-11-29 09:55:00|7871.9|7868.1|7886.9|7884.1|7892.1|7889.3|7869.7|7866.1|509
1669716000000|2022-11-29 10:00:00|7887.9|7885.1|7889.9|7886.1|7894.2|7891.1|7879.7|7876.9|627
1669716300000|2022-11-29 10:05:00|7890.9|7887.1|7910.6|7906.8|7912.9|7909.9|7888.9|7886.1|1082
1669716600000|2022-11-29 10:10:00|7909.6|7906.6|7906.2|7902.4|7916.8|7913|7897.6|7894.8|897
1669716900000|2022-11-29 10:15:00|7905.4|7902.6|7905.2|7901.4|7912.2|7908.9|7903.9|7900.6|338
1669717200000|2022-11-29 10:20:00|7904.4|7902.4|7941.2|7938.4|7942.7|7939.4|7904.4|7901.2|1482
1669717500000|2022-11-29 10:25:00|7941.7|7937.4|7934.2|7931.4|7943.4|7940.4|7926.6|7923.8|825
1669717800000|2022-11-29 10:30:00|7935|7930.4|7917.6|7914.8|7938.4|7934.6|7916.6|7913.8|520
1669718100000|2022-11-29 10:35:00|7918.2|7915.4|7915.6|7912.8|7924.6|7921.8|7913.6|7910.3|399
1669718400000|2022-11-29 10:40:00|7915.8|7912|7912.6|7908.8|7917.4|7913.8|7902.6|7899.6|546
1669718700000|2022-11-29 10:45:00|7911.8|7909|7930|7926.2|7932.4|7929|7908.6|7905.8|574
1669719000000|2022-11-29 10:50:00|7929.2|7926.4|7927.6|7924.8|7940.2|7936.6|7922.8|7919.8|765
1669719300000|2022-11-29 10:55:00|7926.9|7924.1|7930.6|7926.8|7935.4|7931.8|7920.6|7917.6|510
1669719600000|2022-11-29 11:00:00|7931.2|7927.4|7916.6|7913.8|7934.8|7931.8|7908.6|7905.8|865
1669719900000|2022-11-29 11:05:00|7915.9|7913.1|7907.9|7905.1|7918.1|7915|7900.6|7897|539
1669720200000|2022-11-29 11:10:00|7907.1|7904.3|7911.9|7909.1|7917.8|7914.8|7903.6|7900|513
1669720500000|2022-11-29 11:15:00|7910.9|7908.1|7925.3|7922.5|7930.5|7927|7910.9|7908.1|661
1669720800000|2022-11-29 11:20:00|7925.1|7922.3|7931.3|7928.5|7938.5|7935.5|7924.3|7921.5|612
1669721100000|2022-11-29 11:25:00|7930.5|7927.7|7945.3|7942.5|7948.1|7944.5|7924.3|7921.4|593
1669721400000|2022-11-29 11:30:00|7944.3|7941.5|7944.3|7941.5|7949.8|7946.5|7940.3|7937.3|458
1669721700000|2022-11-29 11:35:00|7944.9|7942.1|7914.7|7911.9|7946.8|7943.7|7912.7|7909.9|1125
1669722000000|2022-11-29 11:40:00|7915.5|7911.7|7927.1|7924.3|7933.9|7930.9|7913.1|7910.3|731
1669722300000|2022-11-29 11:45:00|7927.2|7923.4|7929.7|7926.9|7932.2|7928.9|7918.4|7915.1|568
1669722600000|2022-11-29 11:50:00|7930.5|7926.7|7929.5|7926.7|7935.5|7932.1|7925.7|7922.7|629
1669722900000|2022-11-29 11:55:00|7929.3|7926.5|7930.7|7927.9|7941.8|7938.5|7921.9|7918.9|579
1669723200000|2022-11-29 12:00:00|7930.3|7927.5|7926.9|7923.1|7938.2|7934.9|7922.5|7918.9|731
1669723500000|2022-11-29 12:05:00|7926.7|7922.9|7909.1|7906.3|7928.5|7925.5|7905.1|7902.3|911
1669723800000|2022-11-29 12:10:00|7909.2|7905.4|7913.7|7910.9|7920.7|7916.9|7907.9|7904.3|542
1669724100000|2022-11-29 12:15:00|7914.5|7910.7|7911.7|7908.9|7928.5|7925.5|7907.9|7904.9|638
1669724400000|2022-11-29 12:20:00|7911.9|7908.1|7912.1|7908.3|7927.5|7923.9|7911.1|7908.1|919
1669724700000|2022-11-29 12:25:00|7911.1|7907.4|7900.2|7896.4|7916.1|7913.1|7896.1|7893.3|1066
1669725000000|2022-11-29 12:30:00|7899.1|7896.3|7907.1|7904.3|7911.1|7907.5|7893.4|7890.4|857
1669725300000|2022-11-29 12:35:00|7907.3|7903.5|7899.1|7896.3|7910.3|7907.3|7898.1|7895.1|577
1669725600000|2022-11-29 12:40:00|7899.3|7895.5|7883.4|7879.6|7910.3|7906.5|7878.4|7875.6|897
1669725900000|2022-11-29 12:45:00|7883.3|7880.5|7889.6|7885.8|7896.3|7892.6|7881.4|7878.1|686
1669726200000|2022-11-29 12:50:00|7888.4|7885.6|7911.1|7907.3|7913.1|7910.3|7888.4|7885.6|739
1669726500000|2022-11-29 12:55:00|7910.7|7907.9|7915.1|7911.3|7920.9|7917.9|7905.1|7902.3|986
1669726800000|2022-11-29 13:00:00|7914.9|7911.1|7901.7|7898.9|7918.1|7915.3|7894.8|7891.5|1288
1669727100000|2022-11-29 13:05:00|7902.5|7898.7|7881.1|7877.3|7919.5|7915.9|7877.1|7874.1|1220
1669727400000|2022-11-29 13:10:00|7881.3|7878.5|7865.4|7861.6|7890.9|7887.6|7861.4|7858.5|1785
1669727700000|2022-11-29 13:15:00|7865.3|7862.5|7868.4|7865.6|7874.8|7871.6|7860.6|7857.6|1115
1669728000000|2022-11-29 13:20:00|7869.3|7865.5|7849.8|7846|7869.4|7866.5|7842.2|7839.2|1799
1669728300000|2022-11-29 13:25:00|7848.8|7845.8|7847.2|7844.4|7871.6|7868.6|7845.2|7841.6|1880
1669728600000|2022-11-29 13:30:00|7848|7844.2|7862.8|7859|7864.6|7861.8|7846.2|7843.4|1660
1669728900000|2022-11-29 13:35:00|7863|7860|7882.5|7879.7|7888.5|7885.3|7860.8|7858|2059
1669729200000|2022-11-29 13:40:00|7882.6|7878.8|7874.5|7871.7|7886.3|7882.8|7868.5|7865.5|944
1669729500000|2022-11-29 13:45:00|7875.5|7872.5|7878.5|7875.7|7879.5|7876.7|7860.5|7857.5|1700
1669729800000|2022-11-29 13:50:00|7879.3|7875.5|7875.5|7871.7|7879.8|7876.5|7861.6|7858.8|673
1669730100000|2022-11-29 13:55:00|7874.6|7871.8|7880.5|7876.7|7885.5|7882.7|7864.5|7861.7|1297
1669730400000|2022-11-29 14:00:00|7878.4|7875.6|7848.5|7844.7|7878.4|7875.6|7812.6|7809|6173
1669730700000|2022-11-29 14:05:00|7846.4|7843.6|7873.9|7870.1|7881.3|7878.3|7841.5|7838.5|1969
1669731000000|2022-11-29 14:10:00|7873.1|7870.3|7858.5|7855.7|7873.1|7870.3|7836.6|7833.3|2267
1669731300000|2022-11-29 14:15:00|7859.6|7855.8|7864.5|7860.7|7885.3|7882.1|7849.5|7845.8|1970
1669731600000|2022-11-29 14:20:00|7864.3|7861.5|7863.5|7859.7|7866.5|7863|7846.5|7843.5|1602
1669731900000|2022-11-29 14:25:00|7863.6|7859.8|7883.1|7880.3|7886.1|7882.7|7859.6|7856.5|1452
1669732200000|2022-11-29 14:30:00|7884.5|7880.7|7902.5|7899.7|7907.8|7904.9|7879.1|7875.9|3596
1669732500000|2022-11-29 14:35:00|7903.5|7899.9|7940.3|7936.5|7959.3|7956.5|7897.7|7894.1|5011
1669732800000|2022-11-29 14:40:00|7940.2|7937.4|7896.3|7892.5|7940.8|7937.5|7893.1|7890.3|3884
1669733100000|2022-11-29 14:45:00|7895.1|7892.3|7871.3|7868.5|7896.3|7893.3|7868.7|7865.3|3074
1669733400000|2022-11-29 14:50:00|7872.1|7868.3|7901.1|7898.3|7911.7|7908.2|7867.1|7864.1|2308
1669733700000|2022-11-29 14:55:00|7901.9|7898.1|7906.1|7903.3|7906.9|7903.3|7890.1|7887.1|1601
1669734000000|2022-11-29 15:00:00|7906.9|7903.1|7912.7|7908.9|7913.9|7910.9|7883.1|7880.3|1870
1669734300000|2022-11-29 15:05:00|7912.5|7909.7|7914.3|7911.5|7933.3|7930.5|7905.2|7901.5|2780
1669734600000|2022-11-29 15:10:00|7914.2|7910.5|7913|7910.2|7918.5|7915.5|7902.3|7899.4|1353
1669734900000|2022-11-29 15:15:00|7912.3|7909.5|7910|7906.2|7919.8|7917|7899.5|7896.2|2281
1669735200000|2022-11-29 15:20:00|7909|7906|7948.2|7945.4|7950.2|7947.2|7908.8|7905.8|3571
1669735500000|2022-11-29 15:25:00|7947.6|7944.8|7929.4|7926.6|7950.8|7948|7926.6|7923.4|2639
1669735800000|2022-11-29 15:30:00|7930.2|7926.4|7953.2|7950.4|7960|7956.4|7922.6|7919.6|2192
1669736100000|2022-11-29 15:35:00|7953.4|7949.6|7930.3|7927.5|7956.2|7953.4|7912.3|7909.5|4161
1669736400000|2022-11-29 15:40:00|7929.3|7926.5|7858.1|7855.3|7929.5|7926.5|7857.1|7854.1|6498
1669736700000|2022-11-29 15:45:00|7858.3|7854.5|7859.5|7856.7|7875.1|7872.3|7851.9|7849.1|3076
1669737000000|2022-11-29 15:50:00|7860.5|7857.7|7885.1|7881.3|7891.9|7888.3|7859.9|7857.1|2419
1669737300000|2022-11-29 15:55:00|7884.3|7881.5|7908.4|7905.6|7925.2|7921.4|7871.3|7867.5|3386
1669737600000|2022-11-29 16:00:00|7909|7906.2|7897.2|7893.4|7930.5|7927.6|7891.4|7888.6|3331
1669737900000|2022-11-29 16:05:00|7897|7894.2|7854.9|7851.1|7920|7917.2|7818.5|7814.8|7986
1669738200000|2022-11-29 16:10:00|7853.7|7849.9|7795.3|7791.5|7868.9|7865.9|7767.5|7764.7|14093
1669738500000|2022-11-29 16:15:00|7795.1|7791.3|7809.5|7806.7|7810|7806.9|7761.5|7758.2|7051
1669738800000|2022-11-29 16:20:00|7809.9|7806.1|7777.2|7773.4|7824.5|7821|7776.2|7772.6|3441
1669739100000|2022-11-29 16:25:00|7776.2|7774.1|7721.6|7718.8|7783.2|7780.3|7714.6|7711.8|9451
1669739400000|2022-11-29 16:30:00|7722.4|7718.6|7767.6|7763.8|7773.7|7770.1|7721.9|7718.3|6140
1669739700000|2022-11-29 16:35:00|7767.9|7764.1|7782.9|7780.1|7800|7797.1|7756.2|7753.3|3396
1669740000000|2022-11-29 16:40:00|7783.7|7779.9|7824.7|7820.9|7826.9|7823.1|7780.5|7776.9|3184
1669740300000|2022-11-29 16:45:00|7824.9|7821.1|7820.9|7818.1|7834.7|7831.9|7815.7|7812.7|2118
1669740600000|2022-11-29 16:50:00|7820.7|7816.9|7816.7|7812.9|7825.9|7822.6|7795.1|7792.1|1985
1669740900000|2022-11-29 16:55:00|7816.5|7813.7|7840.2|7837.4|7841.4|7838.6|7813.7|7810.4|2160
1669741200000|2022-11-29 17:00:00|7840.4|7837.6|7840.5|7836.7|7856.5|7853.7|7833.1|7829.9|2587
1669741500000|2022-11-29 17:05:00|7839.7|7836.9|7832.1|7828.3|7852.6|7849.6|7829.1|7826.3|2584
1669741800000|2022-11-29 17:10:00|7831.9|7829.1|7852.4|7849.6|7860.4|7857.1|7830.7|7827.3|2907
1669742100000|2022-11-29 17:15:00|7853.2|7849.4|7851.4|7847.6|7861.4|7858.6|7845.4|7842.3|1018
1669742400000|2022-11-29 17:20:00|7850.6|7847.8|7825.7|7822.9|7851.6|7848.6|7818.7|7815.9|1892
1669742700000|2022-11-29 17:25:00|7825.1|7822.3|7827.7|7824.9|7844.4|7841.6|7817.9|7814.9|1254
1669743000000|2022-11-29 17:30:00|7827.4|7824.6|7834.4|7831.6|7848|7845.2|7821.1|7817.8|1654
1669743300000|2022-11-29 17:35:00|7833.4|7829.6|7811.8|7808|7837.2|7834.2|7809|7806.2|1652
1669743600000|2022-11-29 17:40:00|7812|7808.2|7812.6|7808.8|7827.6|7824.8|7805.4|7802.6|2426
1669743900000|2022-11-29 17:45:00|7811.9|7808.1|7800.6|7797.8|7813.6|7810.6|7795.4|7791.9|1664
1669744200000|2022-11-29 17:50:00|7800.7|7796.9|7791.7|7787.9|7801.6|7798.6|7775.7|7772.8|2112
1669744500000|2022-11-29 17:55:00|7790.9|7788.1|7816|7813.2|7824|7821|7783.9|7780.9|1503
1669744800000|2022-11-29 18:00:00|7816.8|7813|7846.6|7843.8|7847.4|7844.1|7816|7812.7|1527
1669745100000|2022-11-29 18:05:00|7847.4|7843.6|7852.6|7848.8|7858.8|7855.8|7840.8|7837.5|1301
1669745400000|2022-11-29 18:10:00|7851.8|7849|7847.6|7844.8|7855.6|7852.8|7835.8|7832.8|1081
1669745700000|2022-11-29 18:15:00|7846.8|7844|7814.8|7812|7849.4|7845.8|7808|7805|1900
1669746000000|2022-11-29 18:20:00|7814|7811.2|7829.6|7826.8|7840.2|7837.4|7803.8|7801|2169
1669746300000|2022-11-29 18:25:00|7830.4|7826.6|7818.4|7815.6|7841.6|7838|7812|7808.2|1527
1669746600000|2022-11-29 18:30:00|7817.8|7815|7838.2|7834.4|7838.4|7835.4|7817.4|7814.4|1241
1669746900000|2022-11-29 18:35:00|7835.4|7832.6|7839.4|7835.6|7844.2|7840.6|7829|7826.2|1892
1669747200000|2022-11-29 18:40:00|7839.2|7836.4|7824.8|7822|7839.4|7836.4|7824.8|7822|1002
1669747500000|2022-11-29 18:45:00|7825.6|7821.8|7831.8|7829|7839.9|7837|7824.8|7821.8|691
1669747800000|2022-11-29 18:50:00|7832.6|7828.8|7821.7|7818.9|7833.4|7830.6|7811.1|7808.1|2211
1669748100000|2022-11-29 18:55:00|7821.5|7817.7|7879.4|7875.6|7918.6|7915.6|7818.5|7815.7|8433
1669748400000|2022-11-29 19:00:00|7879.2|7876.4|7878.4|7874.6|7885.4|7882.6|7853.8|7850.1|3588
1669748700000|2022-11-29 19:05:00|7877.6|7874.8|7867.6|7864.8|7888|7884.4|7867.6|7864.8|2142
1669749000000|2022-11-29 19:10:00|7863.9|7860.1|7854.5|7850.7|7863.9|7861|7839|7835.7|3152
1669749300000|2022-11-29 19:15:00|7856.1|7853.3|7824.5|7821.7|7859.8|7856.7|7821.5|7818.1|2059
1669749600000|2022-11-29 19:20:00|7822.9|7820.1|7815.5|7811.7|7834.7|7831.7|7812.5|7809.7|2109
1669749900000|2022-11-29 19:25:00|7814.5|7812.3|7834.4|7831.6|7844.4|7841.6|7798.9|7795.9|11601
1669750200000|2022-11-29 19:30:00|7832.6|7829.8|7857|7854.2|7868.6|7865.8|7824.2|7821.4|3892
1669750500000|2022-11-29 19:35:00|7856.6|7853.8|7854.2|7850.4|7859.8|7856.2|7849|7846|668
1669750800000|2022-11-29 19:40:00|7853.7|7850.9|7841.2|7837.4|7855.2|7852.2|7838.4|7835.4|959
1669751100000|2022-11-29 19:45:00|7840.4|7837.6|7842.8|7840|7845.8|7842.8|7835.4|7832.4|969
1669751400000|2022-11-29 19:50:00|7843.4|7840.6|7842.8|7839|7845.8|7842.6|7837|7834.2|470
1669751700000|2022-11-29 19:55:00|7843|7839.2|7852|7849.2|7853.2|7850.2|7840|7837|370
1669752000000|2022-11-29 20:00:00|7852.8|7849|7850.4|7846.6|7853.8|7850.8|7842.2|7839.4|570
1669752300000|2022-11-29 20:05:00|7849.4|7846.4|7854.2|7851.4|7864.4|7861.4|7848.2|7844.6|680
1669752600000|2022-11-29 20:10:00|7854.4|7851.6|7855.8|7852|7857.8|7855|7849|7846.2|446
1669752900000|2022-11-29 20:15:00|7855.6|7852.8|7856|7853.2|7861|7858.2|7853|7850.2|229
1669753200000|2022-11-29 20:20:00|7855.4|7852.6|7856|7853.2|7857|7853.8|7849|7846.2|234
1669753500000|2022-11-29 20:25:00|7855.2|7852.2|7854.2|7850.4|7860|7857.2|7852|7849|381
1669753800000|2022-11-29 20:30:00|7854|7851.2|7847.4|7843.6|7855.2|7852.4|7841.4|7838.4|454
1669754100000|2022-11-29 20:35:00|7847.2|7844.4|7841.4|7838.6|7850.4|7847.4|7840.2|7836.4|181
1669754400000|2022-11-29 20:40:00|7841.6|7838.8|7843.4|7840.6|7850.4|7847.6|7839.4|7836.4|195
1669754700000|2022-11-29 20:45:00|7844.2|7840.4|7839.8|7837|7848.7|7845.8|7839|7835.8|240
1669755000000|2022-11-29 20:50:00|7841|7838.2|7845.4|7841.6|7847.9|7844.8|7840.6|7837.6|376
1669755300000|2022-11-29 20:55:00|7845.2|7842.4|7858.6|7855.8|7862.4|7858.6|7844.6|7841|332
1669755600000|2022-11-29 21:00:00|7859.6|7856|7863.4|7859.6|7864.4|7861.6|7854.4|7851.1|193
1669755900000|2022-11-29 21:05:00|7863.2|7859.4|7860.2|7856.4|7865.4|7862.4|7859.4|7856.4|193
1669756200000|2022-11-29 21:10:00|7859.4|7857.4|7858.4|7855.6|7862.6|7859.6|7856.2|7852.6|143
1669756500000|2022-11-29 21:15:00|7859.4|7856.4|7869.4|7865.6|7870.4|7866.6|7859.2|7855.6|102
1669756800000|2022-11-29 21:20:00|7868.6|7865.8|7873|7869.2|7875.7|7872.6|7866.4|7863.6|171
1669757100000|2022-11-29 21:25:00|7871.6|7868.8|7882.8|7875|7885.4|7880.8|7870.9|7865.8|283
1669757400000|2022-11-29 21:30:00|7883.4|7875.6|7888.7|7884.9|7895.2|7892.4|7864.1|7858.6|707
1669757700000|2022-11-29 21:35:00|7888.2|7884.4|7896.5|7892.7|7908.2|7904.4|7887.2|7883.4|363
1669758000000|2022-11-29 21:40:00|7896.2|7892.4|7894.4|7890.6|7900.2|7896.4|7889.6|7885.8|250
1669758300000|2022-11-29 21:45:00|7893.6|7890.8|7893.9|7890.1|7896.9|7893.1|7889.4|7885.6|146
1669758600000|2022-11-29 21:50:00|7893.4|7889.6|7901.2|7897.4|7901.2|7897.6|7892.4|7889.6|195
1669758900000|2022-11-29 21:55:00|7900.4|7897.6|7894.9|7891.1|7901.8|7897.6|7892.4|7888|148
1669762800000|2022-11-29 23:00:00|7908.9|7901.1|7884.8|7881|7908.9|7901.1|7881.6|7878|240
1669763100000|2022-11-29 23:05:00|7886.3|7882.5|7879|7875.2|7887.6|7884.8|7878.8|7875.2|100
1669763400000|2022-11-29 23:10:00|7879.8|7876.2|7878.8|7876|7883.8|7880|7876.8|7873.8|52
1669763700000|2022-11-29 23:15:00|7877.8|7875|7871|7867.2|7879|7876|7869|7866|94
1669764000000|2022-11-29 23:20:00|7871.2|7867.4|7865.8|7863|7874|7871.2|7865.4|7861.6|93
1669764300000|2022-11-29 23:25:00|7866.6|7862.8|7869.8|7867|7870|7867|7857.8|7854.8|210
1669764600000|2022-11-29 23:30:00|7868.8|7866|7865.8|7862|7870.8|7867|7863.8|7860.7|56
1669764900000|2022-11-29 23:35:00|7865|7862.2|7872.8|7869|7874.8|7871.4|7864.8|7862|68
1669765200000|2022-11-29 23:40:00|7871.8|7868.2|7879|7876.2|7879.2|7876.2|7870.8|7867.8|57
1669765500000|2022-11-29 23:45:00|7877.6|7874.8|7875.8|7873|7878.8|7875|7872.6|7869|33
1669765800000|2022-11-29 23:50:00|7876|7872.2|7876.8|7873|7877|7874|7873.8|7870|27
1669766100000|2022-11-29 23:55:00|7875.8|7872|7878.8|7875|7879.3|7876|7872.8|7869.8|21
1669766400000|2022-11-30 00:00:00|7879.6|7876|7879.8|7876|7881.8|7878.2|7875.8|7873|96
1669766700000|2022-11-30 00:05:00|7880.1|7877|7887.8|7885|7888.9|7885.6|7879.6|7876|193
1669767000000|2022-11-30 00:10:00|7888.6|7884.8|7885|7881.2|7890|7887|7883.8|7881|81
1669767300000|2022-11-30 00:15:00|7884|7880.6|7883.8|7881|7884.8|7881.8|7877.8|7874.8|93
1669767600000|2022-11-30 00:20:00|7884.8|7881.8|7885.8|7883|7888.8|7886|7884.6|7881.8|51
1669767900000|2022-11-30 00:25:00|7886.2|7883.4|7884.8|7882|7887.8|7884|7884.6|7881|38
1669768200000|2022-11-30 00:30:00|7885|7881.2|7881|7877.2|7885|7882|7876.8|7873|64
1669768500000|2022-11-30 00:35:00|7881.6|7877.8|7890.8|7888|7890.8|7888|7880.8|7877.8|49
1669768800000|2022-11-30 00:40:00|7891.8|7888.2|7889.8|7887|7893.1|7889.8|7887.8|7885|56
1669769100000|2022-11-30 00:45:00|7890.6|7886.8|7891.8|7889|7894|7891|7889.8|7886.8|65
1669769400000|2022-11-30 00:50:00|7891.6|7888.8|7881.8|7879|7892.8|7890|7877.8|7875|101
1669769700000|2022-11-30 00:55:00|7882.8|7878.7|7882.8|7880|7886.8|7883|7882.5|7878.7|26
1669770000000|2022-11-30 01:00:00|7883.2|7880.4|7900.8|7897|7904.1|7900.8|7877.8|7874|613
1669770300000|2022-11-30 01:05:00|7899.8|7896|7905.6|7901.8|7906.8|7903.8|7893.8|7890|279
1669770600000|2022-11-30 01:10:00|7904.6|7902|7918.4|7914.6|7919.6|7916.8|7903.6|7899.8|414
1669770900000|2022-11-30 01:15:00|7918.6|7914.8|7908.8|7905|7920.2|7916.8|7897.8|7894.8|318
1669771200000|2022-11-30 01:20:00|7909|7905.2|7910.6|7906.8|7913.8|7911|7904.6|7901.6|296
1669771500000|2022-11-30 01:25:00|7909.8|7907|7892.8|7889|7910.6|7907|7888.8|7885.8|341
1669771800000|2022-11-30 01:30:00|7891.8|7888|7893.3|7890.5|7896|7893|7885.6|7881.8|197
1669772100000|2022-11-30 01:35:00|7892.8|7890|7893.8|7890|7899.3|7896|7890.6|7887|201
1669772400000|2022-11-30 01:40:00|7893.2|7890.4|7905.8|7903|7906.8|7903|7892.8|7889|231
1669772700000|2022-11-30 01:45:00|7906.6|7902.8|7903.8|7900|7911.8|7909|7897.8|7894|199
1669773000000|2022-11-30 01:50:00|7904.6|7900.8|7877|7874.2|7905|7901.2|7874.8|7871.8|344
1669773300000|2022-11-30 01:55:00|7876.8|7874|7872.4|7869.6|7883.6|7879.8|7871.6|7868.6|359
1669773600000|2022-11-30 02:00:00|7871.6|7868.8|7879.6|7876.8|7881.6|7877.8|7864|7861|404
1669773900000|2022-11-30 02:05:00|7879|7876.2|7879.6|7876.8|7883.8|7880.8|7876.6|7872.8|144
1669774200000|2022-11-30 02:10:00|7880.4|7876.6|7883.8|7881|7883.8|7881|7876.8|7874|127
1669774500000|2022-11-30 02:15:00|7882.8|7880|7886.6|7883.8|7887.8|7884.8|7879.8|7876.8|89
1669774800000|2022-11-30 02:20:00|7887.2|7884.4|7888.6|7884.8|7889.4|7886.4|7883.6|7880|103
1669775100000|2022-11-30 02:25:00|7887.6|7885.3|7886.6|7882.8|7890|7887|7884.4|7880.8|92
1669775400000|2022-11-30 02:30:00|7886.8|7883|7894.8|7891|7901.4|7898.6|7885.8|7883|330
1669775700000|2022-11-30 02:35:00|7894|7891.2|7888.6|7884.8|7897.3|7894|7887.8|7884.2|129
1669776000000|2022-11-30 02:40:00|7888.8|7885|7891.8|7888|7893.1|7889.8|7882.8|7879.8|258
1669776300000|2022-11-30 02:45:00|7891|7888.2|7898.8|7896|7905|7902|7889.6|7885.8|224
1669776600000|2022-11-30 02:50:00|7899|7895.2|7901.8|7899|7904|7901|7895.4|7891.8|133
1669776900000|2022-11-30 02:55:00|7900.8|7897|7906.8|7904|7910.3|7907|7899.6|7896.8|409
1669777200000|2022-11-30 03:00:00|7907.4|7904.6|7907.8|7905|7910.6|7907|7904.8|7901.5|200
1669777500000|2022-11-30 03:05:00|7908|7904.2|7902.6|7899.8|7908.3|7905|7895.8|7893|325
1669777800000|2022-11-30 03:10:00|7902.8|7899|7900.8|7898|7903.8|7900.8|7896.6|7893|135
1669778100000|2022-11-30 03:15:00|7899.8|7897|7899.8|7897|7904|7901|7897.8|7894.8|73
1669778400000|2022-11-30 03:20:00|7900|7896.2|7901.8|7898|7905.8|7903|7899.8|7896|301
1669778700000|2022-11-30 03:25:00|7902|7898.2|7898.8|7896|7903|7900.2|7892.8|7890|158
1669779000000|2022-11-30 03:30:00|7898.3|7895|7903|7899.2|7903.2|7899.8|7896.8|7894|85
1669779300000|2022-11-30 03:35:00|7902.8|7900|7907.8|7905|7908|7905|7901|7898|165
1669779600000|2022-11-30 03:40:00|7908.6|7904.8|7907.8|7905|7908.8|7905.2|7904.8|7901.2|80
1669779900000|2022-11-30 03:45:00|7908.6|7905.8|7905.8|7903|7909.3|7906|7905|7902|71
1669780200000|2022-11-30 03:50:00|7905.2|7902.4|7905|7902.2|7908.8|7906|7904.8|7901.9|51
1669780500000|2022-11-30 03:55:00|7904.8|7902|7905.8|7903|7908|7905|7904.8|7901.7|58
1669780800000|2022-11-30 04:00:00|7906|7902.2|7907.8|7905|7910|7907|7904.8|7902|105
1669781100000|2022-11-30 04:05:00|7908.7|7904.9|7903.9|7901.1|7911.8|7909|7902.9|7900.1|143
1669781400000|2022-11-30 04:10:00|7904.7|7900.9|7907.9|7904.1|7908|7905.1|7902.9|7899.6|66
1669781700000|2022-11-30 04:15:00|7906.9|7904.2|7909.7|7906.9|7912.9|7909.2|7905.9|7902.1|170
1669782000000|2022-11-30 04:20:00|7909.9|7907.1|7915.5|7911.7|7916.2|7912.9|7909.7|7906.5|157
1669782300000|2022-11-30 04:25:00|7915.3|7912.7|7912.7|7908.9|7915.8|7912.7|7911.7|7908.7|35
1669782600000|2022-11-30 04:30:00|7911.9|7909.1|7909.7|7906.9|7911.9|7909.1|7908.7|7905.9|78
1669782900000|2022-11-30 04:35:00|7910.7|7907.9|7914.7|7911.9|7915.7|7912.7|7910.1|7907.1|61
1669783200000|2022-11-30 04:40:00|7913.9|7910.9|7914.7|7911.9|7914.9|7911.9|7913.7|7909.9|34
1669783500000|2022-11-30 04:45:00|7915.5|7912.7|7912.7|7909.9|7915.5|7912.7|7911.7|7908.7|44
1669783800000|2022-11-30 04:50:00|7912.9|7908.9|7912.9|7910.1|7913.9|7910.9|7909.7|7906.7|77
1669784100000|2022-11-30 04:55:00|7912.7|7909.9|7912.9|7910.1|7914.9|7911.9|7912.7|7909.1|29
1669784400000|2022-11-30 05:00:00|7912.7|7909.9|7906.9|7904.1|7913.5|7910.1|7906.7|7903.9|70
1669784700000|2022-11-30 05:05:00|7907.9|7905.1|7911.7|7908.9|7915.7|7912.7|7907.9|7905.1|91
1669785000000|2022-11-30 05:10:00|7910.7|7907.9|7910.9|7908.1|7919.5|7916.3|7910.7|7907.9|204
1669785300000|2022-11-30 05:15:00|7911.7|7907.9|7913.7|7909.9|7914.7|7911.1|7910.9|7907.9|52
1669785600000|2022-11-30 05:20:00|7913.9|7910.1|7914.7|7910.9|7914.9|7911.9|7912.9|7909.9|44
1669785900000|2022-11-30 05:25:00|7913.9|7911.1|7914.7|7910.9|7918.9|7915.3|7913.7|7910.9|72
1669786200000|2022-11-30 05:30:00|7913.7|7909.9|7896.7|7893.9|7916.1|7913.1|7890.7|7887.9|359
1669786500000|2022-11-30 05:35:00|7896.9|7893.1|7886.5|7882.7|7896.9|7893.9|7880.5|7876.9|314
1669786800000|2022-11-30 05:40:00|7887.5|7883.7|7885.5|7882.7|7893.5|7889.7|7885.5|7882.4|105
1669787100000|2022-11-30 05:45:00|7884.5|7881.7|7875.5|7872.7|7884.5|7881.7|7870.5|7867.7|520
1669787400000|2022-11-30 05:50:00|7875.7|7871.9|7875.5|7871.7|7878.5|7875.7|7870.3|7866.5|159
1669787700000|2022-11-30 05:55:00|7875.3|7872.5|7848.5|7844.7|7876.7|7873.7|7848.3|7844.7|730
1669788000000|2022-11-30 06:00:00|7849.5|7845.7|7863.3|7859.5|7866.7|7863.7|7848.5|7845.5|360
1669788300000|2022-11-30 06:05:00|7863.5|7859.7|7865.5|7861.7|7870.5|7867.7|7863.5|7859.7|158
1669788600000|2022-11-30 06:10:00|7864.7|7861.9|7868.5|7864.7|7874|7870.7|7864.2|7860.9|189
1669788900000|2022-11-30 06:15:00|7869.1|7865.7|7879.5|7876.7|7882.5|7879.7|7868.3|7864.7|213
1669789200000|2022-11-30 06:20:00|7880.5|7877.7|7878.3|7874.5|7882.8|7879.7|7874.5|7871.7|165
1669789500000|2022-11-30 06:25:00|7878.5|7874.7|7876.3|7873.5|7881.7|7878.7|7872.9|7869.7|109
1669789800000|2022-11-30 06:30:00|7876.5|7873.7|7888.5|7885.7|7893.8|7890.7|7876.5|7873.7|320
1669790100000|2022-11-30 06:35:00|7889.1|7886.3|7887.5|7884.7|7889.7|7886.7|7882.5|7878.9|225
1669790400000|2022-11-30 06:40:00|7887|7883.7|7887.3|7884.5|7890.5|7887.7|7880.5|7877.7|195
1669790700000|2022-11-30 06:45:00|7887.5|7884.7|7878.5|7875.7|7892.5|7889.7|7877.7|7874.9|170
1669791000000|2022-11-30 06:50:00|7879.3|7875.5|7880.5|7876.7|7886|7882.7|7877.3|7873.7|119
1669791300000|2022-11-30 06:55:00|7879.5|7875.9|7883.5|7879.7|7883.8|7880.5|7874.5|7871.5|190
1669791600000|2022-11-30 07:00:00|7882.5|7879.5|7866.5|7863.7|7885.5|7881.7|7866.5|7863.5|320
1669791900000|2022-11-30 07:05:00|7867.3|7863.5|7850.9|7847.1|7871.5|7867.7|7849.9|7846.9|421
1669792200000|2022-11-30 07:10:00|7850.1|7847.3|7864.9|7861.1|7867.1|7864.1|7845.1|7842.1|422
1669792500000|2022-11-30 07:15:00|7865.5|7861.7|7855.9|7853.1|7868.1|7865.3|7855.9|7853.1|246
1669792800000|2022-11-30 07:20:00|7855.3|7852.5|7863.9|7860.1|7867.9|7865.1|7853.9|7851.1|232
1669793100000|2022-11-30 07:25:00|7863.1|7860.3|7874.9|7871.1|7876.9|7874.1|7862.9|7860.1|405
1669793400000|2022-11-30 07:30:00|7874.1|7871.3|7880.9|7878.1|7884.1|7881.1|7869.9|7867.1|373
1669793700000|2022-11-30 07:35:00|7881.1|7877.3|7888.9|7886.1|7890.1|7887.1|7877.9|7874.9|473
1669794000000|2022-11-30 07:40:00|7890.9|7887.1|7882.9|7880.1|7890.9|7887.6|7878.9|7876.1|252
1669794300000|2022-11-30 07:45:00|7882.1|7879.3|7886.9|7883.1|7888.7|7885.7|7877.9|7874.9|482
1669794600000|2022-11-30 07:50:00|7885.9|7882.3|7898.9|7895.1|7900.2|7897.1|7884.9|7881.9|334
1669794900000|2022-11-30 07:55:00|7899.9|7896.1|7895.9|7893.1|7911.3|7908|7893.9|7890.3|968
1669795200000|2022-11-30 08:00:00|7894.9|7892.1|7913.9|7911.1|7915.1|7912.3|7884.9|7881.9|772
1669795500000|2022-11-30 08:05:00|7914.7|7910.9|7888.9|7886.1|7914.9|7911.3|7885.7|7882.1|882
1669795800000|2022-11-30 08:10:00|7889.7|7885.9|7879.9|7877.1|7893.9|7891.1|7878.3|7875.3|560
1669796100000|2022-11-30 08:15:00|7880.1|7876.3|7864.9|7861.1|7895.9|7892.1|7861.9|7859.1|861
1669796400000|2022-11-30 08:20:00|7864.7|7861.9|7877.9|7875.1|7879.7|7876.7|7856.5|7853.3|767
1669796700000|2022-11-30 08:25:00|7878.5|7875.7|7876.7|7873.9|7895.9|7893.1|7867.9|7864.6|1439
1669797000000|2022-11-30 08:30:00|7877.5|7873.7|7860.1|7856.3|7882.9|7880.1|7848.9|7845.9|1490
1669797300000|2022-11-30 08:35:00|7859.9|7856.1|7873.9|7870.1|7879.9|7877.1|7854.9|7852|862
1669797600000|2022-11-30 08:40:00|7872.9|7871.1|7872.9|7870.1|7885.1|7882.1|7861.1|7858.1|534
1669797900000|2022-11-30 08:45:00|7873.9|7871.1|7871.9|7869.1|7880.7|7877.1|7869.9|7867.1|350
1669798200000|2022-11-30 08:50:00|7871.7|7868.1|7878.9|7876.1|7882.7|7879.1|7869.9|7866.6|379
1669798500000|2022-11-30 08:55:00|7879.9|7877.1|7877.9|7875.1|7885.9|7883.1|7875.5|7872.1|326
1669798800000|2022-11-30 09:00:00|7880.3|7877.5|7901.9|7899.1|7907.9|7904.5|7878.9|7875.9|1062
1669799100000|2022-11-30 09:05:00|7902.1|7898.3|7911.1|7907.3|7919.5|7916.7|7901.9|7898.3|1058
1669799400000|2022-11-30 09:10:00|7910.9|7907.1|7917.9|7915.1|7925.1|7922.1|7898.7|7895.1|1504
1669799700000|2022-11-30 09:15:00|7916.9|7914.1|7925.9|7923.1|7933.4|7930.1|7911.9|7908.1|1049
1669800000000|2022-11-30 09:20:00|7926.9|7924.1|7938.9|7936.1|7941.7|7938.1|7916.9|7913.9|936
1669800300000|2022-11-30 09:25:00|7938.7|7935.1|7937.9|7935.1|7944.2|7941.1|7928.9|7926.1|679
1669800600000|2022-11-30 09:30:00|7938.9|7936.1|7984.3|7980.5|7995.8|7992.3|7938.7|7935.3|4615
1669800900000|2022-11-30 09:35:00|7984.1|7981.3|7968.3|7964.5|7985.1|7981.3|7966.3|7963.3|1929
1669801200000|2022-11-30 09:40:00|7967.5|7964.7|7986.1|7983.3|7989.3|7986.3|7962.1|7958.9|1234
1669801500000|2022-11-30 09:45:00|7986.3|7982.5|7981.1|7978.3|7988.9|7985.3|7973.1|7970.3|924
1669801800000|2022-11-30 09:50:00|7980.1|7977.3|7991.1|7988.3|8000.4|7997.1|7978.1|7974.3|1846
1669802100000|2022-11-30 09:55:00|7992.1|7989.3|7995.3|7991.5|8011.1|8008.3|7988.5|7985.3|2207
1669802400000|2022-11-30 10:00:00|7995.7|7992.5|7975.7|7971.9|8002.3|7998.5|7973.5|7969.3|1210
1669802700000|2022-11-30 10:05:00|7975.5|7972.7|7983.5|7979.7|7990.6|7987.5|7959.5|7956.5|1228
1669803000000|2022-11-30 10:10:00|7982.7|7979.9|7991.5|7988.7|8002.3|7998.7|7982.5|7979.7|672
1669803300000|2022-11-30 10:15:00|7991.3|7987.7|7985.5|7981.7|7993.5|7989.9|7974.5|7971.2|567
1669803600000|2022-11-30 10:20:00|7984.7|7981.9|7981.5|7977.7|7985.9|7982.7|7973.9|7970.7|446
1669803900000|2022-11-30 10:25:00|7981.3|7977.5|7978.5|7974.7|8006.6|8003.3|7970.3|7966.9|1759
1669804200000|2022-11-30 10:30:00|7977.3|7974.5|7994.1|7991.3|7996.1|7993.3|7977|7973.7|771
1669804500000|2022-11-30 10:35:00|7994.3|7990.5|7998.1|7995.3|8000.1|7996.5|7989.1|7985.8|485
1669804800000|2022-11-30 10:40:00|7999.1|7996.3|7994.3|7990.5|8011.7|8008.3|7989.7|7986.7|970
1669805100000|2022-11-30 10:45:00|7993.5|7990.7|7990.1|7987.3|7996.9|7993.3|7986.3|7983.5|303
1669805400000|2022-11-30 10:50:00|7990.9|7987.1|8001.1|7997.3|8002.1|7999.3|7984.3|7980.7|615
1669805700000|2022-11-30 10:55:00|8000.3|7997.5|8008.1|8005.3|8018.1|8015.3|7998.7|7995.3|940
1669806000000|2022-11-30 11:00:00|8008.3|8004.5|8018.1|8015.3|8020.3|8017.3|8007.1|8003.7|938
1669806300000|2022-11-30 11:05:00|8018.9|8015.1|8018.1|8015.3|8020.1|8017.1|8009.1|8005.3|513
1669806600000|2022-11-30 11:10:00|8017.5|8014.7|8023.9|8021.1|8034.9|8031.3|8012.1|8009.1|1457
1669806900000|2022-11-30 11:15:00|8024.1|8020.3|8029.1|8026.3|8034.1|8031.1|8021.9|8019.1|684
1669807200000|2022-11-30 11:20:00|8028.9|8025.1|8026.5|8023.7|8039.9|8036.5|8025.3|8022.5|636
1669807500000|2022-11-30 11:25:00|8027.1|8024.3|8013.1|8010.3|8029.1|8026.3|8012.1|8009.3|831
1669807800000|2022-11-30 11:30:00|8012.9|8009.3|7996.9|7994.1|8013.6|8010.7|7992.9|7989.6|1377
1669808100000|2022-11-30 11:35:00|7997.7|7993.9|8000.9|7998.1|8007.7|8004.1|7995.9|7992.1|540
1669808400000|2022-11-30 11:40:00|8000.3|7997.5|7990.7|7986.9|8000.3|7997.5|7987.7|7983.9|888
1669808700000|2022-11-30 11:45:00|7990.5|7987.7|7999.7|7995.9|8005.3|8001.7|7985.9|7982.9|734
1669809000000|2022-11-30 11:50:00|7999.5|7995.7|7998.5|7994.7|8001.9|7999.1|7988.9|7986.1|471
1669809300000|2022-11-30 11:55:00|7998.7|7995.7|7999.5|7996.7|8006.7|8003.1|7995.3|7991.7|573
1669809600000|2022-11-30 12:00:00|8000.5|7996.5|7999.5|7996.7|8005.7|8002.7|7995.7|7992.7|497
1669809900000|2022-11-30 12:05:00|7999.7|7996.9|8001.9|7999.1|8005.7|8002.7|7995.9|7992.9|487
1669810200000|2022-11-30 12:10:00|8002.1|7998.3|8000.9|7998.1|8005.9|8003.1|7999.9|7996.9|447
1669810500000|2022-11-30 12:15:00|8000.7|7996.9|7996.9|7994.1|8005.5|8002.7|7994.9|7992.1|458
1669810800000|2022-11-30 12:20:00|7997.7|7993.9|7992.9|7990.1|8003.7|8000.4|7985.9|7983.1|545
1669811100000|2022-11-30 12:25:00|7993.9|7990.3|7990.7|7986.9|8000|7996.7|7982.7|7979.7|1184
1669811400000|2022-11-30 12:30:00|7990.5|7986.7|7997.5|7993.7|8000.3|7997.3|7983.5|7980.7|788
1669811700000|2022-11-30 12:35:00|7996.5|7994.5|7987.5|7984.7|7999.3|7995.5|7979.9|7976.7|794
1669812000000|2022-11-30 12:40:00|7988.3|7984.5|7995.3|7991.5|8002.1|7998.5|7985.2|7981.7|642
1669812300000|2022-11-30 12:45:00|7995.1|7992.3|7998.5|7995.7|8000.5|7997.7|7987.5|7984.4|384
1669812600000|2022-11-30 12:50:00|7997.5|7994.7|8002.1|7999.3|8005.3|8002.3|7996.1|7992.5|657
1669812900000|2022-11-30 12:55:00|8002.9|8000.1|8012.5|8008.7|8013.7|8010.5|8000.1|7997.1|830
1669813200000|2022-11-30 13:00:00|8012.7|8008.9|8057.7|8054.9|8074.3|8071.3|8010.7|8007.7|6448
1669813500000|2022-11-30 13:05:00|8059.5|8056.7|8048.3|8045.5|8067.3|8063.5|8040.7|8037.7|1545
1669813800000|2022-11-30 13:10:00|8049.3|8046|8053.5|8049.7|8058.5|8055.5|8045.3|8042.3|1225
1669814100000|2022-11-30 13:15:00|8052.5|8050.5|8051.7|8048.9|8065.7|8061.9|8040.7|8037.7|1370
1669814400000|2022-11-30 13:20:00|8052.3|8049.5|8077.3|8073.5|8078.1|8074.7|8052.3|8049.5|1494
1669814700000|2022-11-30 13:25:00|8076.7|8074.5|8066.9|8064.1|8076.7|8074.5|8057.7|8054.9|1001
1669815000000|2022-11-30 13:30:00|8066.7|8063.9|8068.9|8066.1|8079.7|8075.9|8062.1|8059.3|1811
1669815300000|2022-11-30 13:35:00|8069.7|8066.9|8093.4|8090.6|8093.9|8091.1|8063.7|8060.6|1889
1669815600000|2022-11-30 13:40:00|8092.9|8090.1|8093.1|8090.3|8101.7|8098.7|8087.1|8084.1|1570
1669815900000|2022-11-30 13:45:00|8092.5|8089.7|8099.1|8096.3|8112.2|8108.9|8092.5|8089.3|2179
1669816200000|2022-11-30 13:50:00|8099.3|8095.5|8082.1|8078.3|8100.1|8097.1|8062.5|8059.5|2756
1669816500000|2022-11-30 13:55:00|8081.9|8079.1|8091.7|8088.9|8096.5|8092.9|8080.1|8077.1|1242
1669816800000|2022-11-30 14:00:00|8091.9|8088.1|8102.3|8098.5|8140.5|8137.5|8079.7|8076.9|8459
1669817100000|2022-11-30 14:05:00|8101.3|8098|8125.9|8123.1|8129.9|8126.1|8098.3|8094.5|2745
1669817400000|2022-11-30 14:10:00|8126.1|8122.3|8117.3|8114.5|8130.1|8127.3|8105.3|8101.5|1962
1669817700000|2022-11-30 14:15:00|8118.1|8114.3|8100.3|8097.5|8130.9|8127.1|8100.1|8097|2638
1669818000000|2022-11-30 14:20:00|8101.1|8097.3|8098.3|8095.5|8102.5|8099.5|8086.3|8083.3|2838
1669818300000|2022-11-30 14:25:00|8097.3|8094.5|8095.7|8091.9|8113.5|8110.5|8092.7|8089.5|2392
1669818600000|2022-11-30 14:30:00|8095.9|8092.9|8088.7|8085.9|8116.8|8113.5|8086.9|8083.9|3000
1669818900000|2022-11-30 14:35:00|8089.3|8086.5|8090.7|8087.9|8099.9|8096.9|8084.7|8081.7|2055
1669819200000|2022-11-30 14:40:00|8089.7|8086.9|8103.9|8100.1|8104.3|8101.5|8089.7|8086.1|1271
1669819500000|2022-11-30 14:45:00|8102.9|8099.9|8052.7|8049.9|8112.2|8108.9|8051.7|8048.6|2863
1669819800000|2022-11-30 14:50:00|8053.5|8049.7|8066.5|8062.7|8071.5|8068.1|8051.7|8048.9|2049
1669820100000|2022-11-30 14:55:00|8066.9|8064.1|8064.7|8061.9|8080.7|8077.4|8056.9|8053.9|1294
1669820400000|2022-11-30 15:00:00|8065.7|8062.4|8055.9|8053.1|8065.7|8062.7|8043.3|8040.5|3588
1669820700000|2022-11-30 15:05:00|8056.1|8052.3|8062.1|8058.3|8069.3|8066.3|8049.1|8046.1|1652
1669821000000|2022-11-30 15:10:00|8061.3|8058.5|8055.6|8052.8|8064.8|8061.8|8046.6|8043.8|1791
1669821300000|2022-11-30 15:15:00|8055|8052.2|8045.8|8042|8056.2|8052.6|8040|8037|1637
1669821600000|2022-11-30 15:20:00|8046|8042.2|8051|8048.2|8061.4|8057.8|8027.4|8024.1|2205
1669821900000|2022-11-30 15:25:00|8052|8049.2|8058|8054.2|8062.8|8058.2|8050|8046.9|1473
1669822200000|2022-11-30 15:30:00|8057|8053.2|8084.4|8080.6|8113.4|8110.3|8057|8053.2|8814
1669822500000|2022-11-30 15:35:00|8083.6|8080.8|8014|8011.2|8086.8|8083.8|8002.6|7998.8|6100
1669822800000|2022-11-30 15:40:00|8015|8012.2|8059|8056.2|8068|8064.2|8014.7|8011.4|2970
1669823100000|2022-11-30 15:45:00|8059.2|8055.4|8048.4|8045.6|8071.5|8068.2|8041.3|8037.8|3318
1669823400000|2022-11-30 15:50:00|8047.4|8044.6|8015.8|8013|8069.4|8065.6|8010.8|8008|3231
1669823700000|2022-11-30 15:55:00|8016|8012|8045.8|8042|8054.2|8051.2|8014.8|8011.5|2187
1669824000000|2022-11-30 16:00:00|8045.2|8042.4|8022.6|8019.8|8045.2|8042.4|8015.6|8012.8|2041
1669824300000|2022-11-30 16:05:00|8022.8|8019|8026|8023.2|8044.1|8040.8|8021.8|8018.6|1684
1669824600000|2022-11-30 16:10:00|8026.6|8023.8|8014.8|8012|8039|8036.2|8007.2|8004.4|2678
1669824900000|2022-11-30 16:15:00|8015.2|8011.4|8024|8021.2|8026.2|8023.2|8010|8007.2|1253
1669825200000|2022-11-30 16:20:00|8024.8|8021|8034.2|8030.4|8056.4|8053.2|8024|8021|2756
1669825500000|2022-11-30 16:25:00|8034|8031.2|8048|8045.2|8054.4|8051.4|8024.2|8021.2|2748
1669825800000|2022-11-30 16:30:00|8046.7|8044.2|8072.1|8068.3|8080.5|8077.7|8045|8042.2|2604
1669826100000|2022-11-30 16:35:00|8071.3|8068.5|8069.3|8066.5|8074.5|8071.5|8065.3|8062.5|1194
1669826400000|2022-11-30 16:40:00|8069.9|8067.1|8042.2|8039.4|8071.3|8068.5|8037.8|8034.4|2150
1669826700000|2022-11-30 16:45:00|8041.6|8038.8|8054.2|8051.4|8056.2|8052.6|8033.2|8030.4|1204
1669827000000|2022-11-30 16:50:00|8054.7|8051.9|8053.2|8049.4|8060.5|8056.9|8048.2|8045.2|865
1669827300000|2022-11-30 16:55:00|8052.2|8049.2|8041.2|8038.4|8057.4|8054.4|8035.4|8032.6|1214
1669827600000|2022-11-30 17:00:00|8040.2|8037.4|8032.6|8029.8|8043.4|8040.6|8027.8|8025|1179
1669827900000|2022-11-30 17:05:00|8033.6|8030.8|8032.4|8028.6|8037.6|8034.8|8022|8019.2|1504
1669828200000|2022-11-30 17:10:00|8031|8027.2|8022.8|8019|8032.4|8028.6|8019|8016|881
1669828500000|2022-11-30 17:15:00|8023|8019.2|8032.6|8029.8|8036.1|8032.8|8016.2|8013.4|1241
1669828800000|2022-11-30 17:20:00|8033.4|8029.6|8034.6|8031.8|8039.4|8036.4|8021.8|8018.8|750
1669829100000|2022-11-30 17:25:00|8035.4|8031.6|8046.8|8044|8053.8|8050|8032.4|8029|1323
1669829400000|2022-11-30 17:30:00|8046.6|8043.8|8039|8035.2|8047.8|8044.8|8036|8033|957
1669829700000|2022-11-30 17:35:00|8040|8036.2|8037.6|8034.8|8044.8|8041.2|8030|8027|917
1669830000000|2022-11-30 17:40:00|8038.6|8035.8|8039|8035.2|8052.1|8048.8|8034.6|8030.7|1236
1669830300000|2022-11-30 17:45:00|8038.8|8036|8042.8|8039|8042.8|8039.8|8026|8022.4|1036
1669830600000|2022-11-30 17:50:00|8042|8039.2|8047.6|8044.8|8047.8|8044.8|8035|8032|615
1669830900000|2022-11-30 17:55:00|8047|8044.2|8051|8048.2|8054.8|8052|8040|8037.2|902
1669831200000|2022-11-30 18:00:00|8050.2|8047.4|8034.2|8030.4|8050.8|8047.4|8027.4|8024.4|1018
1669831500000|2022-11-30 18:05:00|8033.4|8030.6|8044.2|8040.4|8046.2|8043.2|8031.4|8028.4|813
1669831800000|2022-11-30 18:10:00|8043.4|8040.6|8030.6|8026.8|8043.4|8040.6|8026.6|8023.8|827
1669832100000|2022-11-30 18:15:00|8030.4|8027.6|8028.8|8026|8034.4|8031|8026.8|8023.8|1601
1669832400000|2022-11-30 18:20:00|8028.6|8025|8039.4|8036.6|8041.9|8038.8|8028.6|8025|1083
1669832700000|2022-11-30 18:25:00|8039.6|8035.8|8032.4|8029.6|8040.6|8037|8029.4|8026.3|795
1669833000000|2022-11-30 18:30:00|8031.8|8029|8043.2|8039.4|8051.2|8048.2|8030.1|8026.6|1370
1669833300000|2022-11-30 18:35:00|8043|8040.2|8054.6|8051.8|8056.1|8052.8|8039|8036.1|1358
1669833600000|2022-11-30 18:40:00|8055.6|8052.4|8058.8|8055|8068.4|8065.1|8044.6|8041|1749
1669833900000|2022-11-30 18:45:00|8058|8055.2|8063.4|8060.6|8066.4|8063.6|8051|8048|844
1669834200000|2022-11-30 18:50:00|8062.6|8059.6|8049.4|8046.6|8064.6|8061.6|8044.4|8041.6|1987
1669834500000|2022-11-30 18:55:00|8050.4|8047.6|8071|8067.2|8074.4|8071.4|8049.4|8046.1|2975
1669834800000|2022-11-30 19:00:00|8071.4|8067.6|8050.7|8047.9|8074.2|8071.2|8048.1|8045.1|2921
1669835100000|2022-11-30 19:05:00|8050.9|8047.1|8026.3|8022.5|8057.7|8054.6|8023.3|8020.5|3067
1669835400000|2022-11-30 19:10:00|8026.1|8023.3|8023.3|8020.5|8032.3|8029.3|8020.3|8016.9|2771
1669835700000|2022-11-30 19:15:00|8025.1|8022.3|8072.7|8069.9|8074.4|8070.9|8019.1|8015.5|3984
1669836000000|2022-11-30 19:20:00|8073.4|8069.6|8049.1|8046.3|8074.7|8071.6|8046.8|8043.5|2787
1669836300000|2022-11-30 19:25:00|8048.3|8044.5|8058.5|8055.7|8073.2|8070.4|8045.1|8042.1|7512
1669836600000|2022-11-30 19:30:00|8059|8056.2|8056.7|8053.9|8060.5|8057.4|8044.1|8041.1|2193
1669836900000|2022-11-30 19:35:00|8056.2|8052.9|8057.5|8054.7|8062|8058.7|8052.8|8049.7|853
1669837200000|2022-11-30 19:40:00|8057.2|8054.4|8056.7|8053.9|8058.9|8055.9|8050.5|8047.7|685
1669837500000|2022-11-30 19:45:00|8057.7|8054.9|8057.7|8054.9|8062.7|8059.2|8053.9|8050.9|292
1669837800000|2022-11-30 19:50:00|8057.9|8054.1|8063.3|8060.5|8066.5|8063.5|8052.5|8049.7|623
1669838100000|2022-11-30 19:55:00|8064.5|8060.7|8070.5|8067.7|8071.5|8068.7|8064.3|8060.7|351
1669838400000|2022-11-30 20:00:00|8071.3|8067.5|8074.5|8071.7|8076.5|8073.2|8064.7|8061.7|478
1669838700000|2022-11-30 20:05:00|8074.3|8071.5|8066.7|8063.9|8075.3|8072.5|8062.9|8059.9|466
1669839000000|2022-11-30 20:10:00|8067.7|8064.4|8073.3|8070.5|8075.8|8072.7|8065.9|8062.7|409
1669839300000|2022-11-30 20:15:00|8074|8070.2|8075.8|8073|8080.3|8077.5|8070.3|8066.7|793
1669839600000|2022-11-30 20:20:00|8075|8072.2|8066.5|8063.7|8076|8072.5|8066.5|8063.5|310
1669839900000|2022-11-30 20:25:00|8066.3|8063.5|8075.1|8072.3|8075.5|8072.5|8066.3|8063.5|354
1669840200000|2022-11-30 20:30:00|8076.5|8073.7|8071.1|8067.3|8078.6|8075.8|8070.3|8066.7|328
1669840500000|2022-11-30 20:35:00|8071.3|8067.5|8071.3|8068.5|8074.5|8071.5|8067.3|8064.3|273
1669840800000|2022-11-30 20:40:00|8072.1|8069.3|8066.1|8062.3|8073.3|8070.5|8064.1|8060.5|272
1669841100000|2022-11-30 20:45:00|8065.8|8063|8061.3|8058.5|8069.5|8066.5|8056.5|8053.7|430
1669841400000|2022-11-30 20:50:00|8061.5|8057.7|8067.1|8064.3|8069.1|8065.7|8059|8055.7|297
1669841700000|2022-11-30 20:55:00|8066.7|8062.9|8068.3|8065.5|8069.3|8066.5|8061.1|8057.5|228
1669842000000|2022-11-30 21:00:00|8068.5|8064.7|8062.3|8058.5|8071.1|8067.5|8061.5|8058.5|312
1669842300000|2022-11-30 21:05:00|8061.5|8058.7|8060.3|8056.5|8064.8|8061.5|8056.7|8053.7|218
1669842600000|2022-11-30 21:10:00|8059.5|8056.7|8055.3|8052.5|8062.5|8058.7|8054.3|8051.3|230
1669842900000|2022-11-30 21:15:00|8056.3|8053.5|8054.3|8051.5|8058.1|8054.8|8051.3|8048.3|162
1669843200000|2022-11-30 21:20:00|8054.5|8050.7|8049.3|8045.5|8054.5|8050.7|8046.3|8043.5|345
1669843500000|2022-11-30 21:25:00|8049.1|8045.3|8047.9|8045.1|8049.3|8045.5|8045.3|8042.2|192
1669843800000|2022-11-30 21:30:00|8048.3|8045.5|8053.9|8050.1|8054.1|8051.1|8047.3|8044.3|272
1669844100000|2022-11-30 21:35:00|8053.1|8050.3|8052.1|8048.3|8055.9|8053.1|8051.9|8048.1|122
1669844400000|2022-11-30 21:40:00|8051.9|8048.1|8051.1|8048.3|8055.1|8051.3|8049.1|8046.1|144
1669844700000|2022-11-30 21:45:00|8051.3|8047.5|8051.9|8049.1|8053.9|8051.1|8050.9|8047.1|89
1669845000000|2022-11-30 21:50:00|8052.1|8048.3|8050.1|8047.3|8053.1|8050.1|8048.8|8045.5|133
1669845300000|2022-11-30 21:55:00|8050.3|8046.5|8055.1|8052.3|8056.1|8052.5|8049.3|8046.5|143
1669849200000|2022-11-30 23:00:00|8053|8045.2|8057.5|8054.7|8059.5|8056.5|8051.3|8045.2|137
1669849500000|2022-11-30 23:05:00|8057.3|8054.5|8055.9|8052.1|8060.7|8056.9|8053.7|8049.9|116
1669849800000|2022-11-30 23:10:00|8051.7|8048.9|8056.7|8053.9|8056.7|8053.9|8048.9|8045.9|79
1669850100000|2022-11-30 23:15:00|8056.9|8054.1|8063.5|8060.7|8067.7|8064.9|8056.9|8053.9|107
1669850400000|2022-11-30 23:20:00|8064.7|8061.9|8063.7|8060.9|8066.7|8063.9|8062.7|8059.7|55
1669850700000|2022-11-30 23:25:00|8062.7|8059.9|8064.7|8061.9|8066.7|8063.1|8057.7|8054.9|59
1669851000000|2022-11-30 23:30:00|8066.5|8062.7|8065.5|8062.7|8066.7|8063.9|8063.5|8059.9|37
1669851300000|2022-11-30 23:35:00|8064.5|8061.7|8066.7|8062.9|8068.5|8065.5|8063.7|8060.7|52
1669851600000|2022-11-30 23:40:00|8066.5|8063.7|8061.7|8058.9|8067.7|8064.7|8061.7|8058.9|71
1669851900000|2022-11-30 23:45:00|8061.5|8058.7|8061.5|8057.7|8061.7|8058.7|8058.7|8055.7|84
1669852200000|2022-11-30 23:50:00|8060.7|8057.9|8057.7|8054.9|8061.8|8058.7|8056.7|8053.7|58
1669852500000|2022-11-30 23:55:00|8058.5|8054.7|8061.3|8058.5|8062.3|8058.7|8057.5|8053.7|53
1669852800000|2022-12-01 00:00:00|8060.5|8057.5|8060.7|8057.9|8063.7|8060.9|8059.5|8055.7|119
1669853100000|2022-12-01 00:05:00|8061.5|8057.7|8059.7|8055.9|8062.9|8059.9|8058.7|8055.7|73
1669853400000|2022-12-01 00:10:00|8058.9|8056.1|8054.5|8051.7|8058.9|8056.1|8050.5|8047.7|127
1669853700000|2022-12-01 00:15:00|8054.7|8050.9|8054.3|8051.5|8054.7|8051.7|8050.5|8047.7|84
1669854000000|2022-12-01 00:20:00|8055.1|8051.3|8051.3|8048.5|8055.5|8052.5|8051.3|8048.5|56
1669854300000|2022-12-01 00:25:00|8050.5|8047.5|8039.7|8036.9|8050.5|8047.7|8039.7|8036.7|140
1669854600000|2022-12-01 00:30:00|8040.3|8037.5|8049.1|8046.3|8049.5|8046.5|8037.5|8034.5|177
1669854900000|2022-12-01 00:35:00|8048.9|8046.1|8044.3|8041.5|8049.1|8046.1|8044.3|8041.3|51
1669855200000|2022-12-01 00:40:00|8044.5|8040.7|8042.3|8039.5|8045.5|8042.5|8041.3|8038.3|63
1669855500000|2022-12-01 00:45:00|8042.5|8038.7|8044.3|8041.5|8045.5|8042.5|8042.3|8038.7|67
1669855800000|2022-12-01 00:50:00|8043.5|8040.5|8041.3|8038.5|8044.3|8041.3|8039.3|8036.5|68
1669856100000|2022-12-01 00:55:00|8041.1|8037.5|8050.3|8046.5|8052.3|8048.5|8039.3|8036.3|199
1669856400000|2022-12-01 01:00:00|8050.5|8046.7|8056.7|8052.9|8057|8053.9|8034.7|8031.9|985
1669856700000|2022-12-01 01:05:00|8056.5|8053.7|8062.7|8058.9|8068.7|8064.9|8055.7|8052.9|394
1669857000000|2022-12-01 01:10:00|8064.5|8059.9|8073.3|8069.5|8075.3|8072.5|8056.7|8053.9|382
1669857300000|2022-12-01 01:15:00|8072.3|8070.5|8074.3|8070.5|8081.5|8078.5|8071.3|8068.3|366
1669857600000|2022-12-01 01:20:00|8074.1|8071.3|8075.3|8071.5|8081.3|8077.5|8071.3|8067.5|291
1669857900000|2022-12-01 01:25:00|8075.5|8072.5|8084.3|8081.5|8084.3|8081.5|8074.3|8070.7|235
1669858200000|2022-12-01 01:30:00|8085.3|8082.5|8095.5|8092.7|8099.7|8096.9|8085.1|8082.1|759
1669858500000|2022-12-01 01:35:00|8095.3|8091.7|8068.9|8065.1|8095.5|8092.7|8067.9|8065.1|360
1669858800000|2022-12-01 01:40:00|8068.1|8065.3|8052.3|8049.5|8072.1|8069.1|8051.3|8048.3|373
1669859100000|2022-12-01 01:45:00|8053.3|8049.7|8057.3|8053.5|8061.3|8057.7|8051.1|8047.5|252
1669859400000|2022-12-01 01:50:00|8057.1|8054.3|8055.3|8052.5|8062.3|8058.5|8054.3|8051.3|119
1669859700000|2022-12-01 01:55:00|8054.8|8052|8033.3|8030.5|8055.3|8052|8026.8|8023.5|677
1669860000000|2022-12-01 02:00:00|8032.9|8030.1|8051.9|8049.1|8052.9|8049.1|8031.3|8028.3|669
1669860300000|2022-12-01 02:05:00|8052.9|8048.1|8042.7|8039.9|8052.9|8049.9|8040.7|8037.1|183
1669860600000|2022-12-01 02:10:00|8042.9|8040.1|8056.7|8052.9|8058.9|8055.9|8041.3|8037.9|319
1669860900000|2022-12-01 02:15:00|8055.7|8052.1|8054.1|8050.3|8059.9|8056.1|8050.7|8047.9|196
1669861200000|2022-12-01 02:20:00|8053.9|8050.1|8057.9|8055.1|8059.9|8056.3|8051.7|8048.1|134
1669861500000|2022-12-01 02:25:00|8057.3|8054.5|8058.9|8056.1|8060.9|8057.1|8055.9|8052.9|104
1669861800000|2022-12-01 02:30:00|8059.9|8057.1|8054.9|8051.1|8062.9|8060.1|8051.4|8048.1|219
1669862100000|2022-12-01 02:35:00|8055.9|8052.1|8060.9|8057.1|8062.1|8058.5|8048.3|8045.1|260
1669862400000|2022-12-01 02:40:00|8060.7|8057.9|8054.3|8050.5|8063.9|8060.1|8048.3|8044.8|134
1669862700000|2022-12-01 02:45:00|8053.3|8051.5|8057.3|8053.5|8063.3|8059.5|8053.3|8050.5|209
1669863000000|2022-12-01 02:50:00|8057.1|8054.5|8055.3|8051.5|8059.6|8056.5|8050.3|8046.8|112
1669863300000|2022-12-01 02:55:00|8054.3|8050.5|8057.4|8053.6|8059.9|8057.1|8051.4|8048.3|121
1669863600000|2022-12-01 03:00:00|8057.6|8054.6|8046.6|8042.8|8058.6|8054.8|8046.4|8042.8|160
1669863900000|2022-12-01 03:05:00|8046.4|8042.6|8047.4|8043.6|8049.4|8046.6|8045.4|8042.6|115
1669864200000|2022-12-01 03:10:00|8046.6|8043.8|8042.1|8038.3|8046.6|8043.8|8038.4|8035.3|216
1669864500000|2022-12-01 03:15:00|8042.4|8038.6|8043.4|8039.6|8045.8|8043|8038.4|8035.3|200
1669864800000|2022-12-01 03:20:00|8043.1|8040.3|8037.4|8034.6|8048.4|8045.3|8034.4|8031.6|256
1669865100000|2022-12-01 03:25:00|8036.8|8034|8039.4|8035.6|8042.4|8038.8|8036.4|8033.3|130
1669865400000|2022-12-01 03:30:00|8038.4|8034.8|8043.4|8039.6|8043.6|8040.6|8038.4|8034.8|48
1669865700000|2022-12-01 03:35:00|8042.4|8040.6|8040.4|8036.6|8044.4|8041.3|8038.6|8035.6|88
1669866000000|2022-12-01 03:40:00|8039.4|8037.6|8039.4|8036.6|8042.4|8039.6|8038.4|8035.6|85
1669866300000|2022-12-01 03:45:00|8039.8|8037|8038.4|8035.6|8040.4|8037.6|8033.2|8030.4|140
1669866600000|2022-12-01 03:50:00|8039.4|8036.4|8043.2|8039.4|8043.4|8040.4|8038.4|8035.4|59
1669866900000|2022-12-01 03:55:00|8042.9|8040.1|8047.4|8043.6|8047.4|8043.6|8042.4|8039.4|94
1669867200000|2022-12-01 04:00:00|8046.4|8044.1|8045.4|8041.6|8046.9|8044.1|8044.4|8041.4|74
1669867500000|2022-12-01 04:05:00|8045.6|8042.6|8044.4|8040.6|8046.6|8043.6|8043.4|8040.4|35
1669867800000|2022-12-01 04:10:00|8044.9|8041.6|8044.4|8041.6|8046.4|8042.8|8043.4|8040.6|31
1669868100000|2022-12-01 04:15:00|8045.4|8042.6|8047.2|8043.4|8049.6|8046.6|8045.4|8042.1|72
1669868400000|2022-12-01 04:20:00|8047.4|8043.6|8042.4|8039.6|8049.4|8046.6|8041.4|8037.8|78
1669868700000|2022-12-01 04:25:00|8042.9|8040.1|8044.2|8040.4|8045.6|8042.6|8037.6|8034.6|219
1669869000000|2022-12-01 04:30:00|8044.4|8040.6|8046.4|8043.6|8048.6|8045.6|8044.4|8040.6|92
1669869300000|2022-12-01 04:35:00|8045.6|8042.8|8046.4|8043.6|8047.6|8044.6|8045.4|8042.4|36
1669869600000|2022-12-01 04:40:00|8046.6|8042.8|8047.4|8044.6|8048.8|8045.8|8045.4|8042.4|106
1669869900000|2022-12-01 04:45:00|8047.6|8044.8|8044.6|8041.8|8048.9|8045.6|8044.4|8041.6|62
1669870200000|2022-12-01 04:50:00|8045.4|8042.6|8045.4|8042.6|8048.4|8045.6|8044.8|8041.6|62
1669870500000|2022-12-01 04:55:00|8046.4|8043.6|8047.4|8044.6|8050.2|8046.6|8046.4|8042.8|46
1669870800000|2022-12-01 05:00:00|8047.6|8043.8|8042.4|8039.6|8048.6|8045.6|8041.4|8038.4|89
1669871100000|2022-12-01 05:05:00|8042.2|8039.4|8043.2|8040.4|8043.6|8040.6|8038.4|8034.8|138
1669871400000|2022-12-01 05:10:00|8043.4|8040.6|8047.4|8044.6|8047.4|8044.6|8039.4|8036.6|82
1669871700000|2022-12-01 05:15:00|8046.4|8043.6|8046.4|8043.6|8053.6|8050.6|8045.2|8041.6|144
1669872000000|2022-12-01 05:20:00|8046.6|8042.8|8050.2|8046.4|8050.4|8047.6|8044.4|8041.3|64
1669872300000|2022-12-01 05:25:00|8050.4|8046.6|8046.4|8043.6|8051.6|8048.6|8046.4|8043.6|65
1669872600000|2022-12-01 05:30:00|8047.6|8043.8|8050.4|8046.6|8051.6|8048.6|8044.4|8041.6|186
1669872900000|2022-12-01 05:35:00|8049.4|8046.4|8050.4|8047.6|8059.2|8055.6|8049.4|8045.6|258
1669873200000|2022-12-01 05:40:00|8051.4|8047.4|8054.8|8051|8083.4|8079.6|8047.4|8044.6|1241
1669873500000|2022-12-01 05:45:00|8055|8052|8058.8|8055|8071.8|8068.8|8052.6|8049|410
1669873800000|2022-12-01 05:50:00|8058.6|8055.8|8052.8|8050|8059.8|8057|8052.8|8050|144
1669874100000|2022-12-01 05:55:00|8053.6|8049.8|8054.8|8051|8059.8|8057|8051.8|8048.2|136
1669874400000|2022-12-01 06:00:00|8055.8|8052|8047.8|8045|8057.8|8055|8045.8|8042.8|233
1669874700000|2022-12-01 06:05:00|8048|8044.2|8026|8022.2|8048|8045|8025|8022|631
1669875000000|2022-12-01 06:10:00|8025.8|8023|8024.8|8022|8033|8030|8022.8|8019.8|410
1669875300000|2022-12-01 06:15:00|8025|8021.2|8027.8|8025|8034.6|8031.8|8021.8|8019|271
1669875600000|2022-12-01 06:20:00|8028.8|8026|8016.8|8014|8030.8|8027|8011.6|8007.8|437
1669875900000|2022-12-01 06:25:00|8015.8|8013|8016.8|8013|8020.3|8017|8010|8007|324
1669876200000|2022-12-01 06:30:00|8016.3|8012.5|8019.8|8017|8022.8|8019|7999.8|7997|523
1669876500000|2022-12-01 06:35:00|8019.3|8016.5|8020.8|8018|8022.6|8019.3|8016.8|8013|117
1669876800000|2022-12-01 06:40:00|8021.6|8017.8|8016.8|8014|8027.1|8023.8|8009.8|8006.8|314
1669877100000|2022-12-01 06:45:00|8017.6|8013.8|8021.8|8018|8021.8|8019|8012.8|8010|157
1669877400000|2022-12-01 06:50:00|8021.6|8019|8023|8019.2|8028.4|8024.2|8019.6|8016|179
1669877700000|2022-12-01 06:55:00|8022.8|8019|8020.8|8018|8026|8022.6|8018.8|8015|102
1669878000000|2022-12-01 07:00:00|8019.8|8017|8032.4|8029.6|8033.2|8029.6|8019.8|8016.8|480
1669878300000|2022-12-01 07:05:00|8033.2|8029.4|8041.4|8038.6|8041.6|8038.8|8026.2|8022.6|232
1669878600000|2022-12-01 07:10:00|8041.2|8037.6|8039.4|8035.6|8042.6|8039.6|8034.8|8032|210
1669878900000|2022-12-01 07:15:00|8039.2|8036.4|8039.4|8035.6|8041.6|8038.6|8030.4|8027.4|205
1669879200000|2022-12-01 07:20:00|8039.2|8036.4|8041.6|8038.8|8046.4|8043.6|8031.4|8028.4|513
1669879500000|2022-12-01 07:25:00|8041.4|8038.6|8019.4|8016.6|8043.6|8040.8|8019.4|8015.6|409
1669879800000|2022-12-01 07:30:00|8019.6|8015.8|8018.4|8015.6|8022.4|8019.6|8014.4|8011.4|395
1669880100000|2022-12-01 07:35:00|8018.6|8014.8|8019.4|8016.6|8036.6|8033.6|8011.4|8008.4|526
1669880400000|2022-12-01 07:40:00|8019.6|8015.8|8031.4|8027.6|8031.9|8028.6|8019.2|8015.6|297
1669880700000|2022-12-01 07:45:00|8031.6|8027.8|8031.4|8028.6|8034.4|8031.6|8027.4|8023.8|117
1669881000000|2022-12-01 07:50:00|8031.6|8027.8|8019.8|8017|8031.6|8028|8010.6|8007|860
1669881300000|2022-12-01 07:55:00|8018.8|8016|8014.4|8011.6|8025.6|8022.6|8010.4|8006.6|476
1669881600000|2022-12-01 08:00:00|8015.2|8011.4|8035.4|8032.6|8039.4|8036.4|8010.4|8006.6|748
1669881900000|2022-12-01 08:05:00|8036.2|8032.4|8034.6|8030.8|8044.6|8041.6|8026.4|8023.6|699
1669882200000|2022-12-01 08:10:00|8033.6|8030.6|8048.4|8045.6|8049.7|8046.6|8031.6|8028.3|543
1669882500000|2022-12-01 08:15:00|8049.4|8044.8|8072.6|8069.8|8077.8|8075|8046.4|8043.6|1540
1669882800000|2022-12-01 08:20:00|8073.3|8070.5|8058|8055.2|8075.8|8072.8|8047|8043.4|963
1669883100000|2022-12-01 08:25:00|8057|8054.2|8037|8033.2|8068.6|8065.8|8036.6|8033.2|1580
1669883400000|2022-12-01 08:30:00|8038.6|8034.8|8052.6|8048.8|8054.6|8051.8|8032.8|8030|1052
1669883700000|2022-12-01 08:35:00|8052.4|8049.6|8067.1|8064.3|8074.4|8071.3|8044.6|8041.6|789
1669884000000|2022-12-01 08:40:00|8068.4|8063.3|8083.1|8080.3|8084.1|8081.3|8057.1|8053.8|676
1669884300000|2022-12-01 08:45:00|8082.6|8079.8|8081.1|8077.3|8091.1|8087.3|8076.1|8073.3|689
1669884600000|2022-12-01 08:50:00|8080.1|8077.6|8079.1|8076.3|8086.4|8083.3|8075.1|8072.1|417
1669884900000|2022-12-01 08:55:00|8080.1|8077.3|8086.7|8083.9|8095.5|8092.2|8078.1|8075.1|786
1669885200000|2022-12-01 09:00:00|8092.5|8088.7|8110.9|8108.1|8119.9|8116.9|8090.9|8088.1|1297
1669885500000|2022-12-01 09:05:00|8110.7|8107.9|8102.7|8099.9|8114.7|8111.9|8099.7|8096.9|677
1669885800000|2022-12-01 09:10:00|8103.5|8099.7|8102.9|8099.1|8106.7|8102.9|8093.7|8090.7|607
1669886100000|2022-12-01 09:15:00|8101.7|8098.9|8108.1|8105.3|8116.2|8112.9|8095.1|8092.1|958
1669886400000|2022-12-01 09:20:00|8111.1|8108.3|8117.9|8115.1|8123.7|8120.9|8110.1|8107.1|970
1669886700000|2022-12-01 09:25:00|8118.1|8114.3|8117.1|8114.3|8127.9|8124.1|8109.1|8105.3|710
1669887000000|2022-12-01 09:30:00|8117.9|8114.1|8100.6|8097.8|8121.4|8118.3|8100.6|8097.6|467
1669887300000|2022-12-01 09:35:00|8099.4|8096.6|8096.6|8093.8|8100.6|8096.8|8090.6|8087.3|622
1669887600000|2022-12-01 09:40:00|8096|8093.2|8072.6|8069.8|8099.8|8096|8066.6|8063.8|929
1669887900000|2022-12-01 09:45:00|8072.8|8069|8029.2|8025.4|8078.8|8075.8|8025|8021.4|1644
1669888200000|2022-12-01 09:50:00|8028.2|8026|8031|8028.2|8042.5|8039.2|8020|8016.6|1264
1669888500000|2022-12-01 09:55:00|8032|8029.2|8042.8|8040|8046.6|8043|8026|8023.2|657
1669888800000|2022-12-01 10:00:00|8043.8|8040.8|8053|8049.2|8057.8|8054.2|8042.4|8039.2|477
1669889100000|2022-12-01 10:05:00|8053.5|8050.7|8044.8|8041|8056.2|8053.2|8041|8037.7|440
1669889400000|2022-12-01 10:10:00|8045|8041.2|8063.6|8060.8|8066.6|8063|8043|8040.2|476
1669889700000|2022-12-01 10:15:00|8064.2|8061.4|8105.2|8102.4|8107.9|8104.4|8061.4|8057.8|1149
1669890000000|2022-12-01 10:20:00|8106.2|8103.1|8118.4|8114.6|8119.2|8115.9|8098.2|8095.1|1170
1669890300000|2022-12-01 10:25:00|8117.4|8114.4|8118.2|8115.4|8120.2|8117.4|8114.2|8111.1|668
1669890600000|2022-12-01 10:30:00|8118.9|8116.1|8122.2|8119.4|8131.2|8127.4|8115.2|8112.1|862
1669890900000|2022-12-01 10:35:00|8122.4|8119.6|8127.9|8125.1|8130.9|8127.9|8119.2|8116.1|583
1669891200000|2022-12-01 10:40:00|8128.2|8125.4|8121.7|8117.9|8131.7|8128.1|8115.9|8112.6|576
1669891500000|2022-12-01 10:45:00|8120.9|8118.9|8115.2|8112.4|8122.7|8119.7|8103.2|8100.1|693
1669891800000|2022-12-01 10:50:00|8115.4|8111.6|8106.2|8103.4|8117.4|8114.4|8097.2|8094.1|518
1669892100000|2022-12-01 10:55:00|8107.4|8103.6|8107.9|8104.1|8113.4|8110.4|8102.6|8099.4|411
1669892400000|2022-12-01 11:00:00|8108.2|8105.4|8096.9|8093.1|8109.2|8105.6|8095.9|8092.9|570
1669892700000|2022-12-01 11:05:00|8096.7|8092.9|8094.2|8091.4|8097.2|8093.6|8080.4|8077.1|687
1669893000000|2022-12-01 11:10:00|8093.9|8090.4|8110.7|8107.9|8115.7|8112.9|8088.7|8085.9|652
1669893300000|2022-12-01 11:15:00|8110.9|8107.1|8122.7|8118.9|8126.9|8123.9|8109.7|8106.7|591
1669893600000|2022-12-01 11:20:00|8123.5|8119.9|8138.5|8134.7|8145.3|8142.5|8120.7|8117.7|1074
1669893900000|2022-12-01 11:25:00|8138.7|8135.7|8132.5|8128.7|8142.7|8139.9|8126.7|8123.7|552
1669894200000|2022-12-01 11:30:00|8131.7|8128.9|8140.2|8137.4|8141.9|8139.1|8130.2|8126.9|523
1669894500000|2022-12-01 11:35:00|8139.7|8136.9|8137.7|8134.9|8142.5|8138.9|8134.7|8131.7|317
1669894800000|2022-12-01 11:40:00|8138.5|8134.7|8146.7|8143.9|8158.7|8155.7|8138.5|8134.7|938
1669895100000|2022-12-01 11:45:00|8146.2|8142.9|8153|8149.2|8163.5|8160.5|8140|8136.7|830
1669895400000|2022-12-01 11:50:00|8152.2|8149.4|8152.7|8149.9|8156|8152.9|8146.7|8143.7|398
1669895700000|2022-12-01 11:55:00|8153|8149.2|8170|8167.2|8172.5|8169|8147.7|8144.2|910
1669896000000|2022-12-01 12:00:00|8169.5|8166.7|8168.7|8164.9|8175|8171.9|8161.7|8158.9|564
1669896300000|2022-12-01 12:05:00|8169|8165.2|8155.7|8152.9|8169|8165.9|8147.7|8144.7|532
1669896600000|2022-12-01 12:10:00|8156.5|8151.9|8148.7|8144.9|8159.7|8156.9|8147.7|8144.7|602
1669896900000|2022-12-01 12:15:00|8148.2|8145.9|8155.7|8152.9|8157|8153.9|8146.7|8143.9|384
1669897200000|2022-12-01 12:20:00|8156.7|8152.7|8158.7|8155.9|8167.7|8164.9|8153.2|8149.7|538
1669897500000|2022-12-01 12:25:00|8157.7|8154.9|8166|8162.2|8168.2|8164.9|8154.7|8151.9|414
1669897800000|2022-12-01 12:30:00|8165.7|8161.9|8169|8166.2|8184.5|8181.2|8164.7|8161.7|1887
1669898100000|2022-12-01 12:35:00|8169.7|8166.9|8176.7|8173.9|8177.5|8173.9|8169|8165.2|364
1669898400000|2022-12-01 12:40:00|8176.5|8173.7|8158|8154.2|8177|8173.9|8153.2|8150.2|790
1669898700000|2022-12-01 12:45:00|8157.2|8154.4|8157.2|8153.4|8159.2|8156.4|8145.4|8142.4|732
1669899000000|2022-12-01 12:50:00|8156.4|8153.6|8159.2|8156.4|8163|8159.4|8155.2|8151.9|317
1669899300000|2022-12-01 12:55:00|8158.6|8155.8|8160|8157.2|8163.2|8160.4|8154.2|8151.2|261
1669899600000|2022-12-01 13:00:00|8160.2|8157.4|8156.2|8152.4|8163|8159.7|8145.2|8142.2|1398
1669899900000|2022-12-01 13:05:00|8155.4|8152.6|8176.2|8173.4|8191.7|8188.9|8148.2|8145.4|1855
1669900200000|2022-12-01 13:10:00|8176.4|8172.6|8170.7|8167.9|8180.2|8177.2|8166|8163.2|1228
1669900500000|2022-12-01 13:15:00|8171.7|8168.7|8174.3|8171.5|8179.3|8176.5|8154|8150.9|1229
1669900800000|2022-12-01 13:20:00|8174.5|8171.7|8188.3|8184.5|8195.1|8191.3|8170.5|8167.5|1840
1669901100000|2022-12-01 13:25:00|8189.3|8185.5|8185.3|8182.5|8197.3|8194.5|8183.7|8180.5|1657
1669901400000|2022-12-01 13:30:00|8185.5|8181.7|8219.9|8217.1|8229.9|8226.6|8176.5|8173.2|3949
1669901700000|2022-12-01 13:35:00|8220.1|8216.3|8221.3|8218.5|8228.4|8225.6|8205.1|8201.5|1522
1669902000000|2022-12-01 13:40:00|8220.9|8218.1|8227.3|8223.5|8242.3|8239.1|8219.3|8216.3|2625
1669902300000|2022-12-01 13:45:00|8227.9|8224.5|8224.1|8220.3|8230.3|8227|8211.8|8208.5|1184
1669902600000|2022-12-01 13:50:00|8223.9|8221.1|8220.4|8217.6|8233.7|8230.6|8213.4|8209.9|1570
1669902900000|2022-12-01 13:55:00|8221.2|8217.4|8217.4|8214.6|8233.4|8230.1|8213.7|8210.9|1174
1669903200000|2022-12-01 14:00:00|8218.4|8215.6|8272.1|8269.3|8284|8281.2|8212.4|8208.9|9335
1669903500000|2022-12-01 14:05:00|8272.3|8268.5|8282.2|8279.4|8294.5|8291.4|8268.1|8265.1|3928
1669903800000|2022-12-01 14:10:00|8282.8|8280|8259.7|8256.9|8292.8|8289.6|8258.7|8255.7|2739
1669904100000|2022-12-01 14:15:00|8258.9|8256.1|8243.8|8241|8267.5|8264.7|8237|8233.2|3721
1669904400000|2022-12-01 14:20:00|8243.6|8240|8257.1|8254.3|8265.9|8262.3|8242.8|8239.8|1897
1669904700000|2022-12-01 14:25:00|8256.9|8254.1|8266.8|8263|8277.2|8274.4|8254.8|8251.5|1874
1669905000000|2022-12-01 14:30:00|8267.8|8264|8263.4|8260.6|8292.8|8290|8257.8|8255|3610
1669905300000|2022-12-01 14:35:00|8264.4|8261.6|8282.4|8279.6|8293.6|8290.6|8264.4|8261.6|3754
1669905600000|2022-12-01 14:40:00|8281.8|8279|8278.1|8274.3|8293.6|8290.6|8275.4|8272.3|1852
1669905900000|2022-12-01 14:45:00|8277.9|8275.1|8285.6|8281.8|8288.8|8286|8271.6|8268.6|2833
1669906200000|2022-12-01 14:50:00|8285.4|8282.6|8287.8|8285|8293.9|8290.6|8281.8|8278.8|2110
1669906500000|2022-12-01 14:55:00|8288.6|8284.8|8269.4|8266.6|8309.1|8306.3|8257.4|8254.6|4332
1669906800000|2022-12-01 15:00:00|8270.5|8267.7|8285.5|8281.7|8294.3|8290.7|8253.4|8250.3|4120
1669907100000|2022-12-01 15:05:00|8286|8282.7|8305|8302.2|8315.4|8311.8|8279.5|8276.7|4300
1669907400000|2022-12-01 15:10:00|8304.8|8302|8310|8306.2|8310.8|8307.8|8286.9|8283.3|3519
1669907700000|2022-12-01 15:15:00|8309.3|8306.5|8309|8306.2|8331.8|8329|8283.5|8279.9|4275
1669908000000|2022-12-01 15:20:00|8309.8|8306|8291|8288.2|8312.3|8309.2|8279.7|8276.7|2300
1669908300000|2022-12-01 15:25:00|8291.8|8288|8275.3|8271.5|8294.3|8291.2|8273|8270|2009
1669908600000|2022-12-01 15:30:00|8273|8270.2|8303.6|8300.8|8306.4|8302.8|8271|8267.5|3575
1669908900000|2022-12-01 15:35:00|8303.4|8300.6|8303.4|8299.6|8308.6|8305.8|8293.6|8290.6|3033
1669909200000|2022-12-01 15:40:00|8302.8|8300.6|8289|8286.2|8305.4|8302.6|8279.3|8276|1559
1669909500000|2022-12-01 15:45:00|8289.8|8286|8287|8284.2|8298.3|8295|8279.7|8276.5|1465
1669909800000|2022-12-01 15:50:00|8287.8|8284|8278|8275.2|8293|8290.2|8276|8273|1103
1669910100000|2022-12-01 15:55:00|8277.5|8274.7|8275.9|8273.1|8282|8279.2|8264.8|8262|3142
1669910400000|2022-12-01 16:00:00|8276.5|8273.7|8258.8|8256|8285.7|8282.9|8258.8|8255.8|3253
1669910700000|2022-12-01 16:05:00|8258.6|8255.8|8262.9|8260.1|8270.9|8267.9|8247|8244|2984
1669911000000|2022-12-01 16:10:00|8263.1|8259.3|8272.7|8269.9|8277.9|8274.9|8257.1|8253.3|1712
1669911300000|2022-12-01 16:15:00|8273.7|8270.9|8261.5|8258.7|8283.5|8280.7|8260.2|8256.9|1614
1669911600000|2022-12-01 16:20:00|8262.5|8259.7|8273.5|8269.7|8280|8276.7|8260.5|8257.2|1586
1669911900000|2022-12-01 16:25:00|8273.7|8269.9|8250.2|8246.4|8282.5|8279.2|8248.5|8244.7|3161
1669912200000|2022-12-01 16:30:00|8249.7|8245.9|8256|8253.2|8269.4|8265.6|8247.5|8244.7|2274
1669912500000|2022-12-01 16:35:00|8256.8|8253|8237.5|8234.7|8258.8|8255.7|8234.5|8231.7|2549
1669912800000|2022-12-01 16:40:00|8238.5|8235.7|8210.1|8206.3|8239.5|8236.1|8205.2|8201.4|3560
1669913100000|2022-12-01 16:45:00|8210.4|8206.6|8202.8|8200|8220.7|8217.7|8202.6|8199.8|2429
1669913400000|2022-12-01 16:50:00|8203.8|8201|8185.2|8182.4|8211.6|8208.3|8184.5|8181.4|2512
1669913700000|2022-12-01 16:55:00|8186.2|8183.4|8184.8|8182|8187.2|8184.2|8161.2|8158.2|4155
1669914000000|2022-12-01 17:00:00|8184.4|8181.6|8205.8|8203|8228.6|8225|8176.8|8173.2|5176
1669914300000|2022-12-01 17:05:00|8206|8202.2|8212.2|8209.4|8224.8|8221.8|8188.3|8185.2|3040
1669914600000|2022-12-01 17:10:00|8213.2|8210.4|8213.2|8210.4|8240.2|8237|8208.5|8205.2|2600
1669914900000|2022-12-01 17:15:00|8214|8211.2|8215.2|8211.4|8220.2|8217.4|8205.5|8202.2|1305
1669915200000|2022-12-01 17:20:00|8215|8212.2|8218|8215.2|8230|8227.1|8213.7|8210.9|1270
1669915500000|2022-12-01 17:25:00|8216.7|8214.2|8228.6|8224.8|8233.8|8231|8215.8|8213|1305
1669915800000|2022-12-01 17:30:00|8228.4|8225.6|8230.8|8228|8240.6|8237.6|8225.4|8222.6|1497
1669916100000|2022-12-01 17:35:00|8231.6|8227.8|8230.1|8226.3|8250.1|8246.6|8227.4|8224.3|1542
1669916400000|2022-12-01 17:40:00|8229.4|8226.6|8222.4|8219.6|8241.5|8238.7|8206.4|8202.6|1625
1669916700000|2022-12-01 17:45:00|8223.1|8219.3|8223.4|8220.6|8228.1|8225.3|8208.4|8205.1|1239
1669917000000|2022-12-01 17:50:00|8224.4|8221.6|8209.8|8207|8232.4|8229.6|8207.8|8204.8|1060
1669917300000|2022-12-01 17:55:00|8209.6|8206.8|8210.8|8208|8222.4|8219.6|8204.2|8201.2|1194
1669917600000|2022-12-01 18:00:00|8211|8207.2|8207.8|8205|8214|8211|8192.8|8189.8|1082
1669917900000|2022-12-01 18:05:00|8208.4|8205.6|8191|8188.2|8213|8209.4|8189|8186.2|1308
1669918200000|2022-12-01 18:10:00|8192|8189|8192.8|8190|8197|8194|8184.8|8182|777
1669918500000|2022-12-01 18:15:00|8193|8189.2|8204.4|8200.6|8211.4|8208.6|8183.8|8181|1013
1669918800000|2022-12-01 18:20:00|8204.6|8200.8|8211.1|8207.3|8216.5|8213.3|8195.6|8192.6|1057
1669919100000|2022-12-01 18:25:00|8210.4|8207.6|8185.6|8181.8|8212.1|8209.1|8184.4|8181.6|1187
1669919400000|2022-12-01 18:30:00|8184.4|8181.6|8170.9|8168.1|8191.1|8187.6|8164.9|8162.1|1638
1669919700000|2022-12-01 18:35:00|8170.1|8167.1|8131.3|8128.5|8176.1|8173.1|8129.8|8126.8|2669
1669920000000|2022-12-01 18:40:00|8131.9|8129.1|8144.3|8140.5|8153.6|8150.1|8131.3|8128.5|1986
1669920300000|2022-12-01 18:45:00|8144.1|8141.3|8146.8|8143|8163.3|8160.5|8143.3|8140.5|1495
1669920600000|2022-12-01 18:50:00|8147.3|8144|8149.6|8145.8|8165.3|8162|8142.3|8138.5|980
1669920900000|2022-12-01 18:55:00|8149.3|8146.5|8144|8140.2|8157.3|8154.3|8141.8|8139|1116
1669921200000|2022-12-01 19:00:00|8143.8|8141|8133.6|8129.8|8155|8152|8129.8|8127|2226
1669921500000|2022-12-01 19:05:00|8133.8|8130|8121.8|8119|8144|8141|8118.8|8115.8|2270
1669921800000|2022-12-01 19:10:00|8121.6|8118.8|8126.8|8124|8134.6|8131.8|8118.8|8115.8|2296
1669922100000|2022-12-01 19:15:00|8127|8123.2|8154.9|8152.1|8157.4|8154.1|8121.8|8118.8|2252
1669922400000|2022-12-01 19:20:00|8154.6|8150.8|8151.2|8148.4|8174.6|8171.2|8146.5|8143.4|5732
1669922700000|2022-12-01 19:25:00|8151.5|8148.7|8120.3|8117.5|8163|8159.8|8108.3|8105.5|12354
1669923000000|2022-12-01 19:30:00|8121.3|8118.5|8111|8107.2|8134.6|8131.8|8099.2|8096.2|2887
1669923300000|2022-12-01 19:35:00|8112.2|8108.2|8132.6|8129.8|8135.6|8132.3|8110|8106.7|2186
1669923600000|2022-12-01 19:40:00|8132.8|8129|8123|8119.2|8133.3|8129.8|8121.5|8118.4|1320
1669923900000|2022-12-01 19:45:00|8122.2|8119.4|8126.2|8122.4|8127.6|8124.8|8119.5|8116.4|802
1669924200000|2022-12-01 19:50:00|8125.2|8121.2|8124.8|8121|8128.8|8125.8|8120|8116.4|574
1669924500000|2022-12-01 19:55:00|8123.8|8120|8137.1|8134.3|8142.3|8138.9|8123.6|8120|547
1669924800000|2022-12-01 20:00:00|8137.3|8133.5|8142.1|8138.3|8145.1|8142.3|8136.1|8133.1|654
1669925100000|2022-12-01 20:05:00|8141.1|8139.3|8132.3|8129.5|8143.9|8140.5|8130.1|8127.3|558
1669925400000|2022-12-01 20:10:00|8132.1|8129.3|8135.9|8133.1|8141.3|8138.1|8129.1|8126.3|488
1669925700000|2022-12-01 20:15:00|8136.6|8133.8|8136.9|8133.1|8140.1|8137.3|8133.1|8130.1|288
1669926000000|2022-12-01 20:20:00|8138.1|8135.3|8134.1|8130.3|8139.1|8136.1|8129.1|8126.3|411
1669926300000|2022-12-01 20:25:00|8134.3|8131.3|8136.1|8132.3|8138.9|8135.9|8131.9|8128.3|293
1669926600000|2022-12-01 20:30:00|8135.9|8133.3|8139.1|8136.3|8142.1|8139.3|8135.6|8132.3|333
1669926900000|2022-12-01 20:35:00|8139.9|8136.1|8137.3|8134.5|8141.4|8138.3|8135.1|8132.1|239
1669927200000|2022-12-01 20:40:00|8138.1|8134.3|8138.1|8135.3|8142.6|8139.3|8136.9|8134|376
1669927500000|2022-12-01 20:45:00|8138.7|8135.9|8135.1|8132.3|8140.6|8137.3|8131.1|8128.3|438
1669927800000|2022-12-01 20:50:00|8136.1|8133.3|8130.1|8127.3|8136.3|8133.3|8130.1|8126.5|145
1669928100000|2022-12-01 20:55:00|8129.1|8126.3|8126.1|8122.3|8132.1|8129.3|8123.1|8119.5|549
1669928400000|2022-12-01 21:00:00|8125.9|8122.1|8124.9|8121.1|8126.9|8123.6|8119.1|8116.3|499
1669928700000|2022-12-01 21:05:00|8125.1|8121.3|8133.9|8130.1|8133.9|8130.6|8123.3|8120.1|228
1669929000000|2022-12-01 21:10:00|8133.1|8130.3|8134.9|8131.1|8136.9|8133.3|8132.9|8129.1|100
1669929300000|2022-12-01 21:15:00|8135.1|8131.3|8132.1|8128.3|8135.9|8132.3|8131.1|8128.1|91
1669929600000|2022-12-01 21:20:00|8131.9|8128.1|8135.9|8132.1|8136.3|8133.3|8131.1|8127.3|28
1669929900000|2022-12-01 21:25:00|8135.1|8132.3|8137.1|8134.3|8138.9|8135.3|8131.9|8129.1|85
1669930200000|2022-12-01 21:30:00|8137.3|8133.5|8138.9|8135.1|8143.1|8140.3|8135.9|8132.5|191
1669930500000|2022-12-01 21:35:00|8138.6|8135.8|8138.5|8134.7|8142.1|8138.5|8137.3|8134.3|256
1669930800000|2022-12-01 21:40:00|8138.3|8135.5|8140.3|8136.5|8142.3|8139.3|8137.5|8134.3|81
1669931100000|2022-12-01 21:45:00|8140.1|8137.3|8138.3|8135.5|8142.9|8139.8|8138.1|8135.1|142
1669931400000|2022-12-01 21:50:00|8139.3|8134.3|8138.1|8134.3|8142.1|8138.5|8136.1|8133|93
1669931700000|2022-12-01 21:55:00|8137.3|8134.5|8138.1|8135.3|8141.1|8138.3|8135.3|8131.5|594
1669935600000|2022-12-01 23:00:00|8144|8141.2|8141.8|8139|8151|8147.2|8141.8|8138.5|140
1669935900000|2022-12-01 23:05:00|8142|8138.2|8147.8|8145|8148.2|8145.4|8142|8138.2|71
1669936200000|2022-12-01 23:10:00|8148|8144.2|8145.8|8142|8148|8144.6|8142|8139|58
1669936500000|2022-12-01 23:15:00|8145.5|8141.7|8146|8142.2|8147|8144.2|8144|8141|40
1669936800000|2022-12-01 23:20:00|8146.2|8142.4|8146|8142.2|8149|8145.9|8145|8141.9|51
1669937100000|2022-12-01 23:25:00|8146.2|8142.4|8141|8138.2|8147.2|8144.2|8141|8138.2|62
1669937400000|2022-12-01 23:30:00|8142.1|8139.3|8141|8138.2|8145|8141.9|8139.4|8136.2|88
1669937700000|2022-12-01 23:35:00|8142|8138.4|8139.2|8135.4|8145|8142.2|8138.2|8135.2|70
1669938000000|2022-12-01 23:40:00|8138.4|8135.6|8130.4|8127.6|8138.4|8135.6|8127.4|8124.6|197
1669938300000|2022-12-01 23:45:00|8129.4|8126.6|8132.4|8128.6|8133.7|8130.4|8128.4|8124.6|79
1669938600000|2022-12-01 23:50:00|8131.4|8128.4|8131.2|8128.4|8133.7|8130.9|8131.2|8128.1|42
1669938900000|2022-12-01 23:55:00|8132|8128.2|8132.2|8128.4|8134|8130.9|8129.4|8126.6|76
1669939200000|2022-12-02 00:00:00|8130.4|8127.6|8110.6|8107.8|8131.4|8127.6|8109.4|8105.6|314
1669939500000|2022-12-02 00:05:00|8110.4|8107.6|8122|8119.2|8122|8119.2|8110.4|8107.4|96
1669939800000|2022-12-02 00:10:00|8121|8118.2|8121.5|8118.7|8122|8118.9|8119.2|8115.9|54
1669940100000|2022-12-02 00:15:00|8121.7|8118.9|8117|8113.2|8122|8118.9|8116|8112.4|86
1669940400000|2022-12-02 00:20:00|8116.2|8113.4|8119|8116.2|8120.2|8117.2|8115.2|8112.4|60
1669940700000|2022-12-02 00:25:00|8120|8116.4|8120.2|8117.4|8122|8118.9|8119|8115.9|37
1669941000000|2022-12-02 00:30:00|8120|8117.2|8118|8115.2|8122|8118.9|8117.2|8114.2|97
1669941300000|2022-12-02 00:35:00|8117.7|8114.9|8117|8113.2|8121|8117.4|8116|8112.9|38
1669941600000|2022-12-02 00:40:00|8116|8112.9|8117|8113.2|8119|8115.2|8114|8111.2|28
1669941900000|2022-12-02 00:45:00|8116.2|8113.4|8115|8112.2|8117|8113.7|8114|8110.7|71
1669942200000|2022-12-02 00:50:00|8115.7|8111.9|8116|8112.2|8117.2|8114.2|8113|8110.2|101
1669942500000|2022-12-02 00:55:00|8115.2|8112.4|8115|8111.2|8117.2|8114.2|8115|8111.2|40
1669942800000|2022-12-02 01:00:00|8115.2|8112.2|8092|8089.2|8119.2|8115.9|8091.7|8088.2|813
1669943100000|2022-12-02 01:05:00|8092.7|8088.9|8097|8094.2|8101|8097.4|8091|8087.2|330
1669943400000|2022-12-02 01:10:00|8097.5|8094.7|8096.5|8093.7|8098.5|8095.2|8088.7|8084.9|289
1669943700000|2022-12-02 01:15:00|8096.3|8092.7|8114.3|8111.5|8114.8|8111.5|8096.3|8092.7|250
1669944000000|2022-12-02 01:20:00|8115.3|8111.7|8105.3|8102.5|8115.3|8111.7|8105.1|8101.5|112
1669944300000|2022-12-02 01:25:00|8105.5|8102.7|8113.3|8109.5|8115.3|8111.5|8102.5|8099|89
1669944600000|2022-12-02 01:30:00|8112.7|8108.9|8133|8129.2|8144|8140.2|8112.3|8108.9|578
1669944900000|2022-12-02 01:35:00|8132.8|8130|8126.5|8123.7|8133.5|8130.2|8123.5|8120.4|132
1669945200000|2022-12-02 01:40:00|8127.3|8123.5|8130.5|8127.7|8132.5|8128.9|8125.3|8121.7|117
1669945500000|2022-12-02 01:45:00|8130.7|8126.9|8121.3|8118.5|8131.5|8127.9|8121|8117.7|127
1669945800000|2022-12-02 01:50:00|8121.5|8118.7|8128.5|8124.7|8132.5|8129.7|8119.5|8116.5|169
1669946100000|2022-12-02 01:55:00|8128.3|8124.5|8136.3|8132.5|8136.5|8132.9|8123.7|8120.4|160
1669946400000|2022-12-02 02:00:00|8136.5|8132.7|8146.5|8143.7|8147.7|8144.7|8128.5|8125.5|295
1669946700000|2022-12-02 02:05:00|8147.5|8143.5|8144.5|8141.7|8151.5|8148.7|8138.5|8135.4|376
1669947000000|2022-12-02 02:10:00|8145.5|8142.7|8142.5|8138.7|8148.7|8145.7|8139.3|8135.7|208
1669947300000|2022-12-02 02:15:00|8142.7|8138.9|8134.5|8131.7|8142.7|8139.7|8133.5|8130.5|118
1669947600000|2022-12-02 02:20:00|8134.9|8132.1|8139.7|8136.9|8141.5|8137.7|8134.5|8130.9|110
1669947900000|2022-12-02 02:25:00|8139.5|8136.7|8133.5|8130.7|8140.5|8137.7|8132.5|8129.6|97
1669948200000|2022-12-02 02:30:00|8133.7|8129.9|8125.5|8122.7|8134.5|8130.9|8122.9|8119.7|143
1669948500000|2022-12-02 02:35:00|8124.5|8121.7|8124.5|8121.7|8129.5|8125.9|8121.7|8118.7|140
1669948800000|2022-12-02 02:40:00|8125.5|8120.9|8128.7|8124.9|8130.3|8126.9|8123.9|8120.7|129
1669949100000|2022-12-02 02:45:00|8127.5|8124.7|8120.5|8117.7|8127.5|8124.7|8115.7|8112.7|478
1669949400000|2022-12-02 02:50:00|8120.3|8116.7|8124.5|8120.7|8126.5|8122.9|8118.5|8115.5|77
1669949700000|2022-12-02 02:55:00|8124.3|8121.5|8129.7|8125.9|8132.5|8129.7|8123.5|8120.7|158
1669950000000|2022-12-02 03:00:00|8129.5|8126.7|8152.5|8148.7|8152.5|8149.7|8123.5|8119.9|495
1669950300000|2022-12-02 03:05:00|8151.5|8147.9|8147.5|8143.7|8160.3|8156.7|8146.5|8143.2|458
1669950600000|2022-12-02 03:10:00|8147.3|8144.5|8143.5|8140.7|8151.7|8148.7|8138.5|8135.5|307
1669950900000|2022-12-02 03:15:00|8144.5|8141.2|8135.9|8132.1|8145|8141.7|8133.9|8130.9|266
1669951200000|2022-12-02 03:20:00|8135.7|8132.9|8137.7|8134.9|8141.2|8138.1|8135.7|8132.1|89
1669951500000|2022-12-02 03:25:00|8137.9|8135.1|8138.9|8135.1|8139.9|8137.1|8131.9|8128.9|106
1669951800000|2022-12-02 03:30:00|8138.7|8136.1|8133.9|8131.1|8138.7|8136.1|8130.9|8127.1|99
1669952100000|2022-12-02 03:35:00|8134.9|8130.4|8126.9|8124.1|8134.9|8131.1|8126.9|8123.9|91
1669952400000|2022-12-02 03:40:00|8127.7|8123.9|8124.9|8122.1|8128.2|8125.1|8124.7|8121.9|90
1669952700000|2022-12-02 03:45:00|8125.2|8122.4|8126.9|8124.1|8127.9|8125.1|8123.9|8120.9|104
1669953000000|2022-12-02 03:50:00|8127.5|8124.7|8130.5|8126.7|8133.5|8130.7|8123.3|8120.2|303
1669953300000|2022-12-02 03:55:00|8130.2|8127.4|8130.5|8126.7|8130.7|8127.7|8127.5|8124.7|57
1669953600000|2022-12-02 04:00:00|8129.5|8127.7|8124.5|8120.7|8133.5|8130.7|8123.5|8120.4|110
1669953900000|2022-12-02 04:05:00|8124.2|8121.4|8123.5|8120.7|8126|8122.7|8120.5|8117.7|86
1669954200000|2022-12-02 04:10:00|8122.7|8119.7|8120.5|8117.7|8123.5|8120.2|8118.5|8114.9|78
1669954500000|2022-12-02 04:15:00|8119.5|8115.7|8114.2|8110.4|8120.2|8116.7|8113.7|8110.4|145
1669954800000|2022-12-02 04:20:00|8114.5|8111.7|8116.5|8112.7|8119.7|8116.7|8114.5|8111.7|73
1669955100000|2022-12-02 04:25:00|8117.2|8113.7|8117.2|8113.4|8117.5|8114.7|8114.5|8111.7|55
1669955400000|2022-12-02 04:30:00|8117.5|8113.7|8119.7|8115.9|8119.7|8116.7|8113.2|8109.7|100
1669955700000|2022-12-02 04:35:00|8119.5|8116.7|8115.5|8112.7|8119.7|8116.7|8114.7|8111.7|89
1669956000000|2022-12-02 04:40:00|8115.7|8111.9|8116.5|8113.7|8120.7|8117.7|8115.5|8111.7|112
1669956300000|2022-12-02 04:45:00|8116.7|8112.9|8116.5|8112.7|8117.5|8114.4|8111.5|8108.7|104
1669956600000|2022-12-02 04:50:00|8117|8114.2|8120.9|8118.1|8121.9|8119.1|8114.7|8111.9|118
1669956900000|2022-12-02 04:55:00|8120.7|8117.1|8120.9|8117.1|8123.9|8120.9|8119.7|8116.1|133
1669957200000|2022-12-02 05:00:00|8120.2|8117.4|8117.9|8115.1|8120.4|8117.4|8114.9|8111.9|96
1669957500000|2022-12-02 05:05:00|8117.7|8114.9|8115.9|8113.1|8118.9|8115.4|8114.9|8112.1|55
1669957800000|2022-12-02 05:10:00|8116.2|8112.4|8117.9|8114.1|8118.9|8116.1|8115.7|8112.1|63
1669958100000|2022-12-02 05:15:00|8118.9|8115.1|8115.2|8111.4|8119.2|8116.1|8112.9|8109.1|65
1669958400000|2022-12-02 05:20:00|8114.9|8111.1|8121.5|8118.7|8122.5|8119.4|8113.9|8110.5|227
1669958700000|2022-12-02 05:25:00|8122.5|8117.7|8112.9|8109.1|8122.5|8118.7|8111.7|8108.9|103
1669959000000|2022-12-02 05:30:00|8111.9|8109.9|8121.9|8118.1|8130.9|8127.4|8109.7|8106.1|356
1669959300000|2022-12-02 05:35:00|8121.2|8118.4|8113.1|8109.3|8122.9|8119.6|8105.6|8102.6|250
1669959600000|2022-12-02 05:40:00|8112.9|8109.1|8121.7|8118.9|8122.1|8119.1|8109.9|8106.3|86
1669959900000|2022-12-02 05:45:00|8121.9|8119.1|8123.9|8121.1|8125.1|8122.1|8116.9|8114.1|80
1669960200000|2022-12-02 05:50:00|8124.1|8121.3|8123.9|8120.1|8129.1|8126.1|8121.9|8119.1|146
1669960500000|2022-12-02 05:55:00|8124.9|8121.1|8127.4|8123.6|8132.1|8128.6|8123.9|8120.1|281
1669960800000|2022-12-02 06:00:00|8128.4|8124.6|8132.4|8129.6|8137.4|8134.3|8126.4|8123.3|193
1669961100000|2022-12-02 06:05:00|8133.4|8130.3|8134.1|8130.3|8138.6|8135.6|8127.9|8124.6|167
1669961400000|2022-12-02 06:10:00|8133.6|8131.3|8132.4|8129.6|8139.6|8136.6|8129.4|8126.3|157
1669961700000|2022-12-02 06:15:00|8133.1|8129.3|8131.8|8128|8134.4|8131.6|8117.8|8114.8|300
1669962000000|2022-12-02 06:20:00|8131.1|8128.3|8120.8|8118|8131.8|8128.3|8119.8|8117|461
1669962300000|2022-12-02 06:25:00|8121.8|8117.3|8116.8|8114|8121.8|8118|8113.8|8111|199
1669962600000|2022-12-02 06:30:00|8117.1|8113.3|8118.8|8116|8121.1|8118|8112.8|8109.3|209
1669962900000|2022-12-02 06:35:00|8119.1|8115.3|8118.8|8115|8127.3|8124.3|8114.1|8111.3|155
1669963200000|2022-12-02 06:40:00|8118.6|8115.8|8114.3|8110.5|8119.8|8116.3|8110.3|8107.5|139
1669963500000|2022-12-02 06:45:00|8114.1|8111.3|8118.8|8115|8119.3|8116.3|8113.3|8110.5|141
1669963800000|2022-12-02 06:50:00|8118.6|8115.8|8120.8|8117|8121.1|8117.8|8113.1|8110|88
1669964100000|2022-12-02 06:55:00|8120.1|8117.3|8118.3|8114.5|8122.1|8119|8113.3|8110.3|138
1669964400000|2022-12-02 07:00:00|8117.8|8115.5|8098.3|8094.5|8121.5|8118.5|8096.3|8092.5|319
1669964700000|2022-12-02 07:05:00|8099.3|8095.5|8103.1|8100.3|8105.3|8101.3|8094.8|8091.3|338
1669965000000|2022-12-02 07:10:00|8103.3|8099.5|8088.3|8085.5|8104.1|8100.3|8088.3|8085.3|389
1669965300000|2022-12-02 07:15:00|8087.3|8084.5|8104.5|8101.7|8105.5|8102.5|8084.3|8081.3|563
1669965600000|2022-12-02 07:20:00|8103.5|8100.7|8107.1|8103.3|8110.3|8107.5|8099.3|8096.3|236
1669965900000|2022-12-02 07:25:00|8106.3|8103.5|8101.3|8097.5|8107.5|8104.5|8098.3|8095.5|185
1669966200000|2022-12-02 07:30:00|8101.5|8098.5|8112.8|8110|8114.8|8111|8100.1|8096.5|286
1669966500000|2022-12-02 07:35:00|8113.1|8109.3|8140.1|8136.3|8140.6|8137.6|8112.8|8109.3|755
1669966800000|2022-12-02 07:40:00|8140.4|8136.6|8137.6|8133.8|8142.6|8139.6|8131.4|8128.6|376
1669967100000|2022-12-02 07:45:00|8136.6|8133.6|8131.6|8127.8|8138.4|8134.8|8122.8|8119.8|406
1669967400000|2022-12-02 07:50:00|8130.8|8128|8152.4|8149.6|8153.6|8150.6|8130.4|8127.1|444
1669967700000|2022-12-02 07:55:00|8152.6|8149.8|8144.4|8141.6|8158.4|8155.6|8140.4|8137.6|732
1669968000000|2022-12-02 08:00:00|8143.3|8140.5|8118.4|8115.6|8146.7|8143.9|8118.4|8115.3|685
1669968300000|2022-12-02 08:05:00|8119.4|8115.8|8095.8|8092|8123.8|8120.5|8095.8|8092|723
1669968600000|2022-12-02 08:10:00|8095.6|8092.8|8077.5|8074.7|8103.8|8100|8077.5|8074.7|1084
1669968900000|2022-12-02 08:15:00|8077.3|8074.5|8095.1|8092.3|8096.1|8093|8071.1|8068.3|935
1669969200000|2022-12-02 08:20:00|8094.8|8092|8090.8|8088|8094.8|8092|8072.3|8069.3|734
1669969500000|2022-12-02 08:25:00|8091.6|8087.8|8071.4|8068.6|8101.8|8098.8|8071.4|8068.6|1274
1669969800000|2022-12-02 08:30:00|8070.8|8068|8088.9|8085.1|8094.9|8092.1|8038.3|8034.8|2705
1669970100000|2022-12-02 08:35:00|8087.9|8084.9|8096.9|8094.1|8102.9|8099.4|8085.9|8083.1|860
1669970400000|2022-12-02 08:40:00|8097.1|8093.1|8093.4|8090.6|8110.1|8107.1|8090.4|8087.3|832
1669970700000|2022-12-02 08:45:00|8094.1|8090.3|8101.4|8097.6|8108.9|8106.1|8092.4|8089.3|492
1669971000000|2022-12-02 08:50:00|8100.6|8097.8|8091.4|8087.6|8110.1|8107.1|8088.4|8085.6|450
1669971300000|2022-12-02 08:55:00|8090.4|8087.3|8083.4|8080.6|8094.4|8091.6|8066.8|8063.8|742
1669971600000|2022-12-02 09:00:00|8082.6|8079.8|8086.9|8084.1|8095.9|8093.1|8065.4|8062.6|658
1669971900000|2022-12-02 09:05:00|8087.9|8085.1|8085.1|8081.3|8104.4|8101.1|8084.9|8081.1|398
1669972200000|2022-12-02 09:10:00|8084.9|8081.1|8089.1|8085.3|8092.9|8090.1|8077.4|8073.6|391
1669972500000|2022-12-02 09:15:00|8087.9|8085.1|8094.9|8092.1|8097.9|8095.1|8081.9|8078.9|292
1669972800000|2022-12-02 09:20:00|8094.7|8091.9|8081.4|8078.6|8103.1|8099.6|8081.4|8078.6|304
1669973100000|2022-12-02 09:25:00|8082.1|8078.3|8091.4|8088.6|8091.4|8088.6|8079.4|8076.3|307
1669973400000|2022-12-02 09:30:00|8092.1|8088.3|8100.4|8096.6|8102.9|8100.1|8089.4|8086.1|274
1669973700000|2022-12-02 09:35:00|8100.1|8097.3|8102.9|8100.1|8112.1|8109.1|8092.3|8088.5|936
1669974000000|2022-12-02 09:40:00|8103.4|8100.6|8100.1|8097.3|8108.2|8104.9|8093.1|8089.5|373
1669974300000|2022-12-02 09:45:00|8099.3|8096.5|8106.3|8103.5|8106.3|8103.5|8085.3|8082|484
1669974600000|2022-12-02 09:50:00|8106.1|8103.3|8118.3|8114.5|8124.6|8121.5|8101.3|8098.5|644
1669974900000|2022-12-02 09:55:00|8118.1|8115.3|8137.9|8135.1|8141.1|8137.3|8111.3|8108.5|757
1669975200000|2022-12-02 10:00:00|8138.6|8135.8|8128.9|8126.1|8140.6|8137.1|8115.9|8112.1|594
1669975500000|2022-12-02 10:05:00|8128.3|8125.5|8116.9|8113.1|8130.6|8127.1|8114.9|8111.8|432
1669975800000|2022-12-02 10:10:00|8116.6|8112.8|8123.9|8120.1|8128.9|8126.1|8115.4|8112.1|218
1669976100000|2022-12-02 10:15:00|8123.6|8120.8|8120.4|8117.6|8128.4|8124.8|8110.4|8107.6|431
1669976400000|2022-12-02 10:20:00|8121.4|8117.8|8119.4|8115.6|8128.6|8125.6|8117.6|8114.1|559
1669976700000|2022-12-02 10:25:00|8118.6|8115.8|8121.6|8118.8|8121.9|8119.1|8114.6|8111.8|255
1669977000000|2022-12-02 10:30:00|8121.1|8118.3|8110.6|8107.8|8122.4|8119.1|8105.6|8101.8|368
1669977300000|2022-12-02 10:35:00|8110.9|8108.1|8117.4|8113.6|8120.9|8117.8|8108.6|8105.8|306
1669977600000|2022-12-02 10:40:00|8116.6|8113.8|8126.6|8122.8|8126.6|8123.6|8113.4|8110.4|441
1669977900000|2022-12-02 10:45:00|8126.4|8122.6|8121.2|8117.4|8129.6|8126.6|8116.4|8113.6|367
1669978200000|2022-12-02 10:50:00|8121.4|8117.6|8125.4|8122.6|8132.4|8128.8|8114.6|8111.6|425
1669978500000|2022-12-02 10:55:00|8124.9|8122.1|8111.2|8108.4|8126.6|8123.6|8107.1|8103.6|546
1669978800000|2022-12-02 11:00:00|8110.6|8107.8|8110.4|8107.6|8118.6|8115.6|8104.4|8101.4|294
1669979100000|2022-12-02 11:05:00|8110.6|8106.8|8102.1|8098.3|8110.6|8107.3|8094.9|8091.8|482
1669979400000|2022-12-02 11:10:00|8101.9|8098.1|8104.4|8101.6|8109.6|8106.6|8096.4|8092.8|307
1669979700000|2022-12-02 11:15:00|8105.2|8101.4|8109.2|8106.4|8117.6|8114.6|8101.6|8098.1|355
1669980000000|2022-12-02 11:20:00|8109.4|8106.6|8090.4|8087.6|8110.6|8107.6|8090.4|8087.6|353
1669980300000|2022-12-02 11:25:00|8091.2|8087.4|8097.6|8093.8|8097.9|8094.8|8080.9|8077.3|913
1669980600000|2022-12-02 11:30:00|8097.4|8093.6|8105.4|8101.6|8111.2|8107.6|8096.4|8093.6|455
1669980900000|2022-12-02 11:35:00|8104.4|8101.4|8122.4|8119.6|8123.6|8120.6|8102.2|8099.4|601
1669981200000|2022-12-02 11:40:00|8123.2|8119.4|8124.9|8122.1|8130.9|8127.4|8119.4|8116.6|449
1669981500000|2022-12-02 11:45:00|8124.4|8121.6|8122.9|8120.1|8129.2|8126.1|8121.9|8118.9|310
1669981800000|2022-12-02 11:50:00|8123.2|8119.4|8127.7|8123.9|8134.2|8131.1|8119.9|8116.9|335
1669982100000|2022-12-02 11:55:00|8128.2|8124.9|8136.9|8134.1|8139.7|8136.1|8127.9|8124.4|346
1669982400000|2022-12-02 12:00:00|8136.7|8133.1|8159.8|8156|8164.5|8161.7|8125.2|8121.9|1513
1669982700000|2022-12-02 12:05:00|8159.5|8156.7|8182.8|8179|8185.3|8182.3|8152.8|8149.7|1907
1669983000000|2022-12-02 12:10:00|8182.1|8179.3|8174.8|8171|8182.8|8180|8167.1|8164|978
1669983300000|2022-12-02 12:15:00|8174.1|8171.3|8160.5|8157.7|8178.1|8175.3|8156.5|8153.5|960
1669983600000|2022-12-02 12:20:00|8161.3|8157.5|8162.3|8158.5|8175.3|8172.3|8153.8|8150.5|1313
1669983900000|2022-12-02 12:25:00|8162.1|8159.3|8166.3|8162.5|8169.3|8165.5|8161.1|8158.3|249
1669984200000|2022-12-02 12:30:00|8166|8163.2|8158|8155.2|8172|8169.2|8155|8152.2|402
1669984500000|2022-12-02 12:35:00|8158.3|8154.5|8177.8|8174|8179.1|8176|8156|8153|497
1669984800000|2022-12-02 12:40:00|8177|8174.2|8183.6|8180.8|8199.3|8196.5|8176.6|8173.8|1192
1669985100000|2022-12-02 12:45:00|8184.3|8180.5|8189.6|8185.8|8191.8|8188.8|8181.6|8178.5|411
1669985400000|2022-12-02 12:50:00|8189.3|8186.5|8181|8178.2|8194.8|8191.8|8176|8173|563
1669985700000|2022-12-02 12:55:00|8181.3|8177.5|8179|8176.2|8185.3|8182.2|8174|8171|656
1669986000000|2022-12-02 13:00:00|8179.8|8176|8191.3|8187.5|8200.3|8197.2|8171.7|8168.7|1578
1669986300000|2022-12-02 13:05:00|8191.5|8187.7|8189.7|8186.9|8195.7|8192.7|8183.5|8180.5|551
1669986600000|2022-12-02 13:10:00|8189.5|8186.7|8184.5|8181.7|8195.8|8192.7|8182.2|8178.9|556
1669986900000|2022-12-02 13:15:00|8184.7|8180.9|8203.5|8199.7|8205.3|8202.2|8176|8172.2|1171
1669987200000|2022-12-02 13:20:00|8202.5|8198.9|8188.2|8185.4|8217.5|8213.7|8187.7|8184.9|1097
1669987500000|2022-12-02 13:25:00|8188|8185.2|8192.5|8188.7|8197.2|8191.9|8184|8180.2|1005
1669987800000|2022-12-02 13:30:00|8192|8188.2|8126.4|8123.6|8194.7|8188.4|8107.9|8104.9|4628
1669988100000|2022-12-02 13:35:00|8126.7|8122.9|8122.4|8119.6|8134.4|8131.6|8110.3|8107.5|2567
1669988400000|2022-12-02 13:40:00|8121.9|8119.1|8134.6|8130.8|8169.4|8166.6|8118.4|8115.3|4050
1669988700000|2022-12-02 13:45:00|8133.8|8131|8102.2|8098.4|8136.3|8133|8085.9|8082.9|4374
1669989000000|2022-12-02 13:50:00|8100.2|8097.4|8117.4|8113.6|8121.2|8118.4|8095.2|8091.9|1673
1669989300000|2022-12-02 13:55:00|8117.2|8114.4|8118|8114.2|8141|8137.9|8110.2|8107.2|2456
1669989600000|2022-12-02 14:00:00|8117|8113.9|8052.6|8048.8|8129.8|8126.5|8049.1|8046|5971
1669989900000|2022-12-02 14:05:00|8051.8|8049|8077.1|8074.3|8090.1|8086.8|8031.6|8028.5|4859
1669990200000|2022-12-02 14:10:00|8075.8|8072|8075.1|8072.3|8093.6|8090.8|8067.1|8063.5|2090
1669990500000|2022-12-02 14:15:00|8075.8|8072|8103.4|8099.6|8110.7|8107.9|8065.1|8062|2483
1669990800000|2022-12-02 14:20:00|8102.7|8099.9|8138.3|8135.5|8143.3|8140.5|8097.7|8094.6|2807
1669991100000|2022-12-02 14:25:00|8139.3|8136.8|8151.3|8148.5|8152.3|8149.5|8134|8130.5|2496
1669991400000|2022-12-02 14:30:00|8151.8|8147.5|8161|8157.2|8177.5|8174|8149.2|8146.2|3954
1669991700000|2022-12-02 14:35:00|8160.7|8157.9|8182.7|8179.9|8212.5|8209.2|8151.4|8148.4|4298
1669992000000|2022-12-02 14:40:00|8183.3|8180.5|8158.7|8155.9|8187.2|8183.9|8156.7|8153.2|2172
1669992300000|2022-12-02 14:45:00|8159.5|8155.7|8176.5|8173.7|8176.5|8173.7|8151.2|8147.9|2060
1669992600000|2022-12-02 14:50:00|8176.3|8173.5|8193.8|8191|8194.8|8192|8169.3|8165.7|1960
1669992900000|2022-12-02 14:55:00|8194.3|8191.5|8189|8185.2|8217.3|8214.3|8184.8|8182|3335
1669993200000|2022-12-02 15:00:00|8188.3|8185.5|8182.3|8179.5|8201|8198|8181.7|8178.9|2200
1669993500000|2022-12-02 15:05:00|8181.5|8177.7|8158.5|8154.7|8187.5|8184.5|8145.4|8142.6|2744
1669993800000|2022-12-02 15:10:00|8157.7|8154.9|8152.5|8148.7|8159|8156.2|8141|8137.9|2209
1669994100000|2022-12-02 15:15:00|8151.7|8148.9|8157|8153.2|8159.3|8155.7|8141.2|8137.9|1465
1669994400000|2022-12-02 15:20:00|8156.3|8153.5|8177|8173.2|8179.8|8177|8149|8146.2|1814
1669994700000|2022-12-02 15:25:00|8175.8|8173|8167.8|8165|8182.5|8179.7|8159.8|8157|1609
1669995000000|2022-12-02 15:30:00|8169.1|8165.3|8160.3|8156.5|8169.1|8166|8146.3|8143.5|2048
1669995300000|2022-12-02 15:35:00|8159.5|8156.7|8172.7|8169.9|8188.8|8185.7|8154.3|8151.2|2102
1669995600000|2022-12-02 15:40:00|8172.2|8169.4|8193.5|8190.7|8194.3|8190.7|8167.7|8164.2|1530
1669995900000|2022-12-02 15:45:00|8194.3|8190.5|8177.7|8174.9|8194.3|8191|8173.7|8170.7|1895
1669996200000|2022-12-02 15:50:00|8179|8175.2|8162|8159.2|8185|8181.7|8149.7|8146.6|1539
1669996500000|2022-12-02 15:55:00|8162.2|8158.4|8136.4|8133.6|8162.7|8159.9|8133.2|8129.6|1991
1669996800000|2022-12-02 16:00:00|8136.7|8133.9|8126.2|8123.4|8151|8147.4|8123.7|8120.6|1907
1669997100000|2022-12-02 16:05:00|8127|8123.2|8138.5|8134.7|8146|8142.9|8123.2|8120.2|1277
1669997400000|2022-12-02 16:10:00|8139|8135.2|8135.7|8132.9|8155.5|8151.9|8131.7|8128.9|1399
1669997700000|2022-12-02 16:15:00|8136.7|8133.9|8131.7|8128.9|8153.7|8150.7|8129.7|8126.2|1781
1669998000000|2022-12-02 16:20:00|8131.2|8128.4|8122.4|8118.6|8138.5|8134.9|8112.9|8109.6|1700
1669998300000|2022-12-02 16:25:00|8122.2|8119.4|8100.5|8096.7|8122.4|8119.4|8095.2|8092.2|3497
1669998600000|2022-12-02 16:30:00|8100.2|8097.4|8129.2|8125.4|8138.2|8134.4|8098.7|8095.4|2595
1669998900000|2022-12-02 16:35:00|8129|8126.2|8134|8131.2|8140.8|8137|8117.2|8114.2|1134
1669999200000|2022-12-02 16:40:00|8133.2|8130.2|8142.8|8140|8168.3|8164.7|8132.8|8130|2968
1669999500000|2022-12-02 16:45:00|8143|8139.2|8137|8133.2|8150.5|8147|8132.2|8129.2|1318
1669999800000|2022-12-02 16:50:00|8137.2|8134.4|8146|8142.2|8155|8152|8135|8131.4|1310
1670000100000|2022-12-02 16:55:00|8145.8|8143|8138|8135.2|8166.5|8162.7|8137|8133.9|1674
1670000400000|2022-12-02 17:00:00|8138.2|8134.4|8147.8|8145|8162.5|8159.5|8133.2|8129.9|1134
1670000700000|2022-12-02 17:05:00|8148|8144.2|8147.8|8145|8158.8|8156|8144.8|8142|785
1670001000000|2022-12-02 17:10:00|8148.5|8144.7|8142.2|8139.4|8152|8148.4|8136.2|8133.2|803
1670001300000|2022-12-02 17:15:00|8144|8140.2|8110.2|8107.4|8144|8140.4|8110.2|8107.2|1938
1670001600000|2022-12-02 17:20:00|8111|8107.2|8111.2|8108.4|8127.5|8124.2|8105.4|8102.2|1072
1670001900000|2022-12-02 17:25:00|8111.7|8108.9|8101.7|8098.9|8116|8112.9|8086.7|8083.7|1790
1670002200000|2022-12-02 17:30:00|8102.5|8098.7|8089.2|8086.4|8103|8099.2|8085.7|8082.6|1028
1670002500000|2022-12-02 17:35:00|8088.7|8085.9|8084|8080.2|8102.5|8099.7|8081|8078.2|1591
1670002800000|2022-12-02 17:40:00|8083.2|8080.4|8082.5|8078.7|8084.7|8081.9|8066.2|8062.9|1502
1670003100000|2022-12-02 17:45:00|8081.7|8078.9|8070.2|8067.4|8091.5|8087.7|8059.7|8056.7|1855
1670003400000|2022-12-02 17:50:00|8069.7|8066.9|8030.2|8027.4|8074.5|8071.4|8030.2|8027.4|2402
1670003700000|2022-12-02 17:55:00|8029.7|8026.9|8040.2|8037.4|8051|8047.9|8023.2|8019.9|2406
1670004000000|2022-12-02 18:00:00|8040|8037.2|8027.2|8024.4|8043.5|8040.4|8023.7|8020.9|1769
1670004300000|2022-12-02 18:05:00|8026.5|8023.7|8031.5|8028.7|8050|8047.2|8025.5|8022.4|1512
1670004600000|2022-12-02 18:10:00|8032|8029.2|8003|8000.2|8032.7|8029.9|8000|7997.2|3282
1670004900000|2022-12-02 18:15:00|8002.7|7999.9|8002.2|7999.4|8012.2|8009.4|7976.2|7973.2|4054
1670005200000|2022-12-02 18:20:00|8001.5|7998.7|8001|7998.2|8007|8003.7|7986.8|7983.2|1961
1670005500000|2022-12-02 18:25:00|8002|7999.2|8008.2|8005.4|8012|8008.4|7985|7981.7|1476
1670005800000|2022-12-02 18:30:00|8007.2|8004.4|8008|8005.2|8018.5|8015.4|8003.2|7999.9|1215
1670006100000|2022-12-02 18:35:00|8007.8|8005|8009.5|8006.7|8013.2|8010.2|8003.2|8000.2|611
1670006400000|2022-12-02 18:40:00|8010.2|8007.4|8018.2|8015.4|8020.5|8017.2|8007.2|8004.2|1609
1670006700000|2022-12-02 18:45:00|8019|8015.2|8004.7|8001.9|8019.2|8016.2|7993.4|7990.6|1443
1670007000000|2022-12-02 18:50:00|8003.9|8001.1|8003.9|8000.1|8004.9|8001.9|7982.1|7979.1|5060
1670007300000|2022-12-02 18:55:00|8003.6|8000.8|8006.6|8003.8|8007.9|8004.8|7985.1|7982.3|2030
1670007600000|2022-12-02 19:00:00|8006.9|8003.1|8012.1|8009.3|8016.1|8013.3|7991.1|7988.1|2041
1670007900000|2022-12-02 19:05:00|8011.6|8008.3|8003.8|8000|8014.1|8011.3|8001.3|7998.5|1637
1670008200000|2022-12-02 19:10:00|8003|8000.2|8001.3|7998.5|8005.5|8002.7|7984.5|7980.7|1720
1670008500000|2022-12-02 19:15:00|8001.5|7998.7|7997|7994.2|8008.8|8005.2|7991|7988.2|1677
1670008800000|2022-12-02 19:20:00|7997.2|7993.4|7985.5|7982.7|8011.8|8009|7971.5|7968.4|3991
1670009100000|2022-12-02 19:25:00|7984.5|7981.7|8003.2|7999.4|8012.5|8009.4|7984.5|7980.9|10821
1670009400000|2022-12-02 19:30:00|8002.2|7998.6|8016|8013.2|8026.7|8023.7|8001.4|7998.4|3072
1670009700000|2022-12-02 19:35:00|8016.2|8013.4|8026|8023.2|8027|8023.9|8013.4|8010.4|967
1670010000000|2022-12-02 19:40:00|8026.5|8023.7|8021.2|8017.4|8031.5|8028.7|8019|8015.9|1248
1670010300000|2022-12-02 19:45:00|8020.4|8017.6|8016.4|8013.6|8021.4|8017.9|8009.4|8006.6|830
1670010600000|2022-12-02 19:50:00|8015.7|8012.9|8019.4|8016.6|8019.7|8016.6|8009.7|8006.6|328
1670010900000|2022-12-02 19:55:00|8020.2|8016.4|8022.7|8019.9|8026.2|8023.4|8019.7|8016.4|319
1670011200000|2022-12-02 20:00:00|8023.5|8019.7|8026|8022.2|8026.5|8023.4|8019.2|8015.9|473
1670011500000|2022-12-02 20:05:00|8025.2|8022.4|8027.7|8024.9|8029.7|8026.9|8021.9|8019.1|308
1670011800000|2022-12-02 20:10:00|8026.7|8023.9|8018.2|8015.4|8028.7|8025.7|8014|8010.7|497
1670012100000|2022-12-02 20:15:00|8019|8015.2|8019.2|8015.4|8022.7|8019.2|8017.7|8014.9|401
1670012400000|2022-12-02 20:20:00|8019|8016.2|8021|8018.2|8025.2|8021.9|8018.2|8015.4|287
1670012700000|2022-12-02 20:25:00|8022|8019.2|8024.2|8021.4|8025.2|8021.4|8020|8016.9|213
1670013000000|2022-12-02 20:30:00|8025|8021.2|8022.5|8019.7|8025.7|8022.9|8020.7|8017.7|501
1670013300000|2022-12-02 20:35:00|8022.2|8019.4|8036|8033.2|8036.5|8033.7|8021.5|8018.4|565
1670013600000|2022-12-02 20:40:00|8036.2|8032.2|8027.2|8024.4|8038|8035.2|8027.2|8024.2|304
1670013900000|2022-12-02 20:45:00|8027|8024.2|8016.2|8012.4|8028.7|8025.7|8016|8012.4|358
1670014200000|2022-12-02 20:50:00|8016|8013.2|8020|8017.2|8021.2|8017.4|8015|8011.9|149
1670014500000|2022-12-02 20:55:00|8019.5|8016.7|8021|8017.2|8026.5|8023.2|8019.5|8015.9|334
1670014800000|2022-12-02 21:00:00|8020.2|8017.4|8022|8019.2|8022.5|8019.2|8018.5|8015.4|146
1670015100000|2022-12-02 21:05:00|8022.2|8018.4|8023|8020.2|8024.2|8021.2|8017|8014.2|224
1670015400000|2022-12-02 21:10:00|8023.2|8019.4|8017|8013.2|8023.2|8020.2|8015.2|8012.4|175
1670015700000|2022-12-02 21:15:00|8018|8014.2|8019|8016.2|8020.8|8017.9|8014.2|8011.4|131
1670016000000|2022-12-02 21:20:00|8020|8015.4|8019|8016.2|8022.2|8019.2|8018|8014.4|56
1670016300000|2022-12-02 21:25:00|8018.7|8015.2|8029.2|8026.4|8032|8028.4|8018.7|8015.2|216
1670016600000|2022-12-02 21:30:00|8029|8026.2|8029|8025.2|8030.2|8026.9|8027|8023.2|93
1670016900000|2022-12-02 21:35:00|8028.7|8024.9|8028|8024.2|8030.2|8027.2|8026.5|8023.2|58
1670017200000|2022-12-02 21:40:00|8028.5|8024.7|8029|8025.2|8031|8027.2|8028.5|8024.7|119
1670017500000|2022-12-02 21:45:00|8028.5|8024.7|8032|8028.2|8032|8029.2|8023|8020.2|218
1670017800000|2022-12-02 21:50:00|8031.2|8028.4|8033|8029.2|8033.8|8030.2|8023.8|8020.2|154
1670018100000|2022-12-02 21:55:00|8033.5|8029.7|8040|8032.2|8040|8034|8032.7|8027|235
1670194800000|2022-12-04 23:00:00|8011.6|8007.8|8006.6|8002.8|8060.6|8054.8|7992.8|7989|1454
1670195100000|2022-12-04 23:05:00|8007.3|8003.8|8042.6|8038.8|8043.9|8040.1|8005.8|8003|585
1670195400000|2022-12-04 23:10:00|8042.8|8039|8036.9|8033.1|8045.3|8041.5|8031.8|8028|260
1670195700000|2022-12-04 23:15:00|8036.4|8032.6|8044.6|8040.8|8047.2|8044.3|8035.1|8031.3|232
1670196000000|2022-12-04 23:20:00|8045.1|8041.3|8035.1|8032.3|8048.4|8043.3|8035.1|8031.3|139
1670196300000|2022-12-04 23:25:00|8036.1|8032.8|8076.8|8073|8076.8|8073.3|8034.4|8031.6|713
1670196600000|2022-12-04 23:30:00|8076.3|8072.5|8097.1|8094.3|8100.1|8097.3|8069.1|8065.3|911
1670196900000|2022-12-04 23:35:00|8097.4|8093.6|8115.6|8111.8|8121.7|8117.3|8095.1|8091.6|611
1670197200000|2022-12-04 23:40:00|8115.4|8111.6|8131.6|8127.8|8135.6|8132|8105.1|8102|553
1670197500000|2022-12-04 23:45:00|8131.1|8127.3|8131.7|8127.9|8133.1|8129.3|8118.4|8114.6|542
1670197800000|2022-12-04 23:50:00|8130.7|8126.4|8118.7|8114.9|8131.2|8127.4|8114.7|8111.9|169
1670198100000|2022-12-04 23:55:00|8117.9|8115.1|8120.9|8117.1|8123.7|8120.9|8114.7|8110.9|135
1670194800000|2022-12-04 23:00:00|8011.6|8007.8|8006.6|8002.8|8060.6|8054.8|7992.8|7989|1454
1670195100000|2022-12-04 23:05:00|8007.3|8003.8|8042.6|8038.8|8043.9|8040.1|8005.8|8003|585
1670195400000|2022-12-04 23:10:00|8042.8|8039|8036.9|8033.1|8045.3|8041.5|8031.8|8028|260
1670195700000|2022-12-04 23:15:00|8036.4|8032.6|8044.6|8040.8|8047.2|8044.3|8035.1|8031.3|232
1670196000000|2022-12-04 23:20:00|8045.1|8041.3|8035.1|8032.3|8048.4|8043.3|8035.1|8031.3|139
1670196300000|2022-12-04 23:25:00|8036.1|8032.8|8076.8|8073|8076.8|8073.3|8034.4|8031.6|713
1670196600000|2022-12-04 23:30:00|8076.3|8072.5|8097.1|8094.3|8100.1|8097.3|8069.1|8065.3|911
1670196900000|2022-12-04 23:35:00|8097.4|8093.6|8115.6|8111.8|8121.7|8117.3|8095.1|8091.6|611
1670197200000|2022-12-04 23:40:00|8115.4|8111.6|8131.6|8127.8|8135.6|8132|8105.1|8102|553
1670197500000|2022-12-04 23:45:00|8131.1|8127.3|8131.7|8127.9|8133.1|8129.3|8118.4|8114.6|542
1670197800000|2022-12-04 23:50:00|8130.7|8126.4|8118.7|8114.9|8131.2|8127.4|8114.7|8111.9|169
1670198100000|2022-12-04 23:55:00|8117.9|8115.1|8120.9|8117.1|8123.7|8120.9|8114.7|8110.9|135
1670198400000|2022-12-05 00:00:00|8121.4|8117.6|8124.7|8121.9|8129.9|8126.1|8121.4|8117.6|168
1670198700000|2022-12-05 00:05:00|8126.7|8123.9|8145.2|8141.4|8149.9|8146.9|8124.9|8121.9|510
1670199000000|2022-12-05 00:10:00|8145.7|8141.9|8173.4|8170.6|8173.7|8170.6|8144.2|8140.4|593
1670199300000|2022-12-05 00:15:00|8174.4|8171.6|8181.8|8178|8190.1|8186.3|8174.4|8171.6|534
1670199600000|2022-12-05 00:20:00|8182.1|8178.3|8180.1|8176.3|8188.1|8185.3|8177.4|8173.6|368
1670199900000|2022-12-05 00:25:00|8180.4|8176.6|8168.7|8165.9|8181.1|8177.3|8167.7|8164.1|326
1670200200000|2022-12-05 00:30:00|8168.4|8165.6|8172.6|8168.8|8176.1|8172.3|8156.7|8152.9|680
1670200500000|2022-12-05 00:35:00|8172.3|8169.5|8165.6|8162.8|8173.8|8170|8163.6|8160.3|313
1670200800000|2022-12-05 00:40:00|8167.3|8163.5|8178.6|8174.8|8179.8|8176.8|8165.6|8161.8|169
1670201100000|2022-12-05 00:45:00|8178.8|8175|8177.3|8174.5|8186|8183.2|8173.6|8170.8|360
1670201400000|2022-12-05 00:50:00|8178.6|8174.8|8167.3|8163.5|8180.3|8176.5|8166|8162.5|176
1670201700000|2022-12-05 00:55:00|8168|8164.5|8158.6|8154.8|8168.6|8164.8|8155.9|8152.3|222
1670202000000|2022-12-05 01:00:00|8159.3|8156.5|8165.6|8161.8|8176.6|8173.5|8155.4|8151.6|512
1670202300000|2022-12-05 01:05:00|8165.9|8162.1|8154.3|8150.5|8169.9|8166.1|8150.6|8147.5|442
1670202600000|2022-12-05 01:10:00|8154.6|8150.8|8146.3|8143.5|8163.3|8160.5|8143.6|8140.5|416
1670202900000|2022-12-05 01:15:00|8146.6|8143.8|8130.1|8127.3|8149.6|8146.8|8122.1|8118.8|804
1670203200000|2022-12-05 01:20:00|8129.9|8127.1|8174.1|8170.3|8180.1|8176.3|8120.7|8116.9|1984
1670203500000|2022-12-05 01:25:00|8175.1|8171.3|8171.9|8169.1|8186.1|8183.3|8168.1|8164.6|611
1670203800000|2022-12-05 01:30:00|8172.1|8169.3|8164.7|8160.9|8174.1|8170.6|8159.7|8155.9|415
1670204100000|2022-12-05 01:35:00|8164|8161.2|8162.7|8159.9|8172.2|8169.2|8162.4|8158.9|193
1670204400000|2022-12-05 01:40:00|8163.7|8161.1|8165|8161.2|8172.7|8168.9|8163.4|8159.6|198
1670204700000|2022-12-05 01:45:00|8164.7|8160.9|8148.7|8145.9|8165.4|8161.6|8146.4|8142.9|445
1670205000000|2022-12-05 01:50:00|8148.2|8145.4|8159.1|8156.3|8160.4|8157.3|8147.4|8143.9|195
1670205300000|2022-12-05 01:55:00|8159.9|8156.1|8148.4|8145.6|8164.4|8161.3|8148.4|8145.6|329
1670205600000|2022-12-05 02:00:00|8149.1|8145.3|8135.1|8131.3|8151.7|8148.3|8128.7|8125.2|507
1670205900000|2022-12-05 02:05:00|8133.4|8130.6|8132.1|8129.3|8141.1|8137.6|8128.6|8125.3|344
1670206200000|2022-12-05 02:10:00|8132.4|8129.6|8141.1|8137.3|8149.9|8145.3|8129.1|8125.6|307
1670206500000|2022-12-05 02:15:00|8141.7|8138.3|8141.1|8138.3|8144.1|8141.3|8139.1|8135.3|77
1670206800000|2022-12-05 02:20:00|8141.6|8138.8|8151.6|8148.8|8157.6|8153.8|8141.6|8138.3|425
1670207100000|2022-12-05 02:25:00|8151.9|8149.1|8148.6|8145.8|8155.6|8151.8|8145.6|8141.8|177
1670207400000|2022-12-05 02:30:00|8147.6|8144.8|8149.6|8145.8|8151.8|8148.5|8123.4|8120.1|503
1670207700000|2022-12-05 02:35:00|8148.6|8146.1|8138.6|8135.8|8154.9|8151.1|8136.9|8133.5|222
1670208000000|2022-12-05 02:40:00|8138.9|8135.1|8138.6|8134.8|8144.6|8140.8|8129.6|8126.8|306
1670208300000|2022-12-05 02:45:00|8139.3|8135.8|8120|8116.2|8140.6|8136.8|8112.3|8108.8|436
1670208600000|2022-12-05 02:50:00|8120.3|8117.5|8115.8|8112|8126|8122.5|8115.3|8112|170
1670208900000|2022-12-05 02:55:00|8116.3|8112.5|8118|8115.2|8122.3|8118.8|8114|8110.2|146
1670209200000|2022-12-05 03:00:00|8117.5|8114.2|8101|8098.2|8122.8|8120|8097.6|8094.5|526
1670209500000|2022-12-05 03:05:00|8101.6|8098.8|8097|8093.2|8102.3|8099.2|8093|8089.5|319
1670209800000|2022-12-05 03:10:00|8097.5|8093.7|8103.1|8099.3|8104.1|8101.3|8089.8|8086.3|278
1670210100000|2022-12-05 03:15:00|8102.3|8099.5|8096.3|8092.5|8104.1|8100.3|8095.1|8092.3|201
1670210400000|2022-12-05 03:20:00|8096.1|8092.3|8092.1|8088.3|8100.1|8096.5|8087.1|8083.3|229
1670210700000|2022-12-05 03:25:00|8091.3|8089.3|8093.1|8089.3|8096.8|8094|8083.8|8080.5|345
1670211000000|2022-12-05 03:30:00|8093.3|8089.5|8093.8|8091|8098.2|8095.1|8092.8|8089.3|165
1670211300000|2022-12-05 03:35:00|8094.5|8090.7|8093.1|8089.3|8096.1|8093.3|8090.1|8087.3|75
1670211600000|2022-12-05 03:40:00|8094.1|8090.3|8091.1|8087.3|8095.1|8091.3|8090.1|8087|53
1670211900000|2022-12-05 03:45:00|8090.8|8088|8092.1|8088.3|8094.1|8091|8086.1|8083|86
1670212200000|2022-12-05 03:50:00|8091.1|8087.5|8103.5|8099.7|8107.5|8104.4|8090.1|8087|203
1670212500000|2022-12-05 03:55:00|8102.8|8100|8093.1|8090.3|8106.3|8103.5|8093.1|8090.3|101
1670212800000|2022-12-05 04:00:00|8092.1|8089.3|8092.1|8088.3|8097.1|8094.3|8091.3|8088.3|81
1670213100000|2022-12-05 04:05:00|8092.8|8089|8090.1|8086.3|8093.3|8090.3|8087.1|8084|100
1670213400000|2022-12-05 04:10:00|8089.8|8087|8088.1|8085.3|8094.6|8091.3|8088.1|8085.3|76
1670213700000|2022-12-05 04:15:00|8088.8|8085|8084.1|8080.3|8089.1|8085.5|8082.1|8079.3|131
1670214000000|2022-12-05 04:20:00|8083.1|8079.3|8084.1|8080.3|8086.1|8082.5|8081.1|8078|111
1670214300000|2022-12-05 04:25:00|8083.3|8080.5|8073.1|8070.3|8084.1|8080.5|8069.1|8066.3|453
1670214600000|2022-12-05 04:30:00|8073.3|8069.5|8071.1|8068.3|8076.1|8073.3|8067.1|8064.3|204
1670214900000|2022-12-05 04:35:00|8070.8|8068|8065.1|8061.3|8071.3|8068.3|8062.1|8059.3|212
1670215200000|2022-12-05 04:40:00|8064.1|8060.5|8061.1|8057.3|8064.3|8061.3|8060.1|8057.3|106
1670215500000|2022-12-05 04:45:00|8060.8|8058|8074.8|8072|8075.1|8072|8060.1|8057.3|137
1670215800000|2022-12-05 04:50:00|8074.1|8071|8073.1|8069.3|8074.8|8071.3|8071.1|8068|50
1670216100000|2022-12-05 04:55:00|8072.3|8069.5|8073.8|8071|8076.1|8072.5|8067.1|8064.3|118
1670216400000|2022-12-05 05:00:00|8074.1|8071.3|8075.1|8071.3|8075.1|8071.3|8069.8|8066.3|62
1670216700000|2022-12-05 05:05:00|8074.1|8071|8066.3|8063.5|8075.5|8072.7|8065.8|8062.5|131
1670217000000|2022-12-05 05:10:00|8066.1|8062.5|8071.3|8067.5|8073.3|8070.3|8065.3|8062.3|66
1670217300000|2022-12-05 05:15:00|8072.1|8068.5|8072.3|8069.5|8073.3|8069.8|8070.3|8066.5|24
1670217600000|2022-12-05 05:20:00|8072.6|8068.8|8069.6|8066.8|8072.6|8068.8|8068.6|8064.8|55
1670217900000|2022-12-05 05:25:00|8070.1|8067.3|8074.6|8071.8|8075.6|8072.6|8067.6|8064.6|79
1670218200000|2022-12-05 05:30:00|8075.4|8071.6|8096.6|8093.8|8097.4|8094.1|8068.6|8065.8|399
1670218500000|2022-12-05 05:35:00|8097.4|8093.6|8089.1|8085.3|8103.4|8100.3|8087.4|8084.3|392
1670218800000|2022-12-05 05:40:00|8088.8|8086.3|8065.6|8062.8|8095.1|8092.3|8061.6|8058.8|423
1670219100000|2022-12-05 05:45:00|8065.9|8062.1|8055.6|8052.8|8075.8|8072.3|8052.4|8048.8|353
1670219400000|2022-12-05 05:50:00|8056.4|8052.6|8065.4|8061.6|8068.4|8065.3|8049.6|8046.1|439
1670219700000|2022-12-05 05:55:00|8064.4|8060.8|8070.4|8067.6|8080.1|8077|8059.4|8055.8|293
1670220000000|2022-12-05 06:00:00|8071.1|8067.3|8058.6|8054.8|8071.1|8067.6|8051.4|8048.6|304
1670220300000|2022-12-05 06:05:00|8059.9|8055.8|8038.9|8035.1|8065.6|8061.8|8036.4|8033.3|473
1670220600000|2022-12-05 06:10:00|8038.6|8034.8|8033.6|8029.8|8045.4|8041.8|8028.6|8025.1|390
1670220900000|2022-12-05 06:15:00|8032.9|8030.1|8046.6|8042.8|8051.4|8047.8|8029.4|8025.8|266
1670221200000|2022-12-05 06:20:00|8046.4|8042.6|8048.6|8044.8|8053.9|8050.4|8041.6|8037.8|135
1670221500000|2022-12-05 06:25:00|8047.6|8045.1|8049.6|8045.8|8049.9|8046.6|8042.9|8039.8|106
1670221800000|2022-12-05 06:30:00|8049.4|8046.6|8046.6|8042.8|8051.6|8047.8|8038.6|8035.8|143
1670222100000|2022-12-05 06:35:00|8047.4|8043.6|8039.6|8036.8|8053.1|8049.3|8028.9|8025.1|230
1670222400000|2022-12-05 06:40:00|8040.4|8036.6|8043.6|8039.8|8044.6|8041.6|8036.6|8033.6|169
1670222700000|2022-12-05 06:45:00|8042.9|8040.1|8052.9|8050.1|8054.6|8050.8|8042.9|8039.8|207
1670223000000|2022-12-05 06:50:00|8052.6|8049.8|8053.6|8049.8|8059.1|8055.8|8050.4|8046.6|272
1670223300000|2022-12-05 06:55:00|8054.1|8050.3|8058.9|8055.1|8060.6|8057.1|8051.6|8048.8|165
1670223600000|2022-12-05 07:00:00|8058.6|8054.8|8046.6|8043.8|8058.9|8055.6|8031.6|8028.6|518
1670223900000|2022-12-05 07:05:00|8046.2|8043.4|8047.6|8043.8|8052.6|8048.8|8035.4|8031.6|439
1670224200000|2022-12-05 07:10:00|8047.1|8043.3|8025.6|8021.8|8047.1|8043.3|8019.6|8016.1|441
1670224500000|2022-12-05 07:15:00|8025.4|8022.6|8038.7|8034.9|8040.6|8037.8|8018.6|8015.6|401
1670224800000|2022-12-05 07:20:00|8037.7|8034.6|8040.7|8037.9|8048.9|8046.1|8033.7|8030.1|283
1670225100000|2022-12-05 07:25:00|8041.7|8038.1|8035.7|8032.9|8043.9|8040.9|8034.7|8030.9|165
1670225400000|2022-12-05 07:30:00|8036.4|8032.6|8071.1|8068.3|8073.1|8069.6|8027.7|8024.4|759
1670225700000|2022-12-05 07:35:00|8071.4|8067.6|8063.1|8059.3|8078.1|8075.3|8059.1|8056.3|390
1670226000000|2022-12-05 07:40:00|8062.8|8060.3|8048.4|8045.6|8066.4|8063.3|8048.4|8045.6|345
1670226300000|2022-12-05 07:45:00|8049.5|8045.7|8036.7|8033.9|8054.1|8050.8|8036.7|8033.6|372
1670226600000|2022-12-05 07:50:00|8037.4|8033.6|8055.7|8052.9|8059.4|8055.6|8033.7|8029.9|280
1670226900000|2022-12-05 07:55:00|8056.2|8053.4|8052.9|8049.1|8062.9|8059.9|8044.7|8041.9|324
1670227200000|2022-12-05 08:00:00|8051.9|8049.6|8026.2|8023.4|8054.7|8051.1|8021.2|8018.1|807
1670227500000|2022-12-05 08:05:00|8026.5|8022.7|8014.2|8010.4|8039.9|8036.6|8013.2|8010.1|613
1670227800000|2022-12-05 08:10:00|8013.9|8011.1|8026.4|8022.6|8041.1|8038.3|8008.2|8004.9|1818
1670228100000|2022-12-05 08:15:00|8025.9|8022.1|8059.1|8056.3|8062.9|8059.6|8021.2|8018.1|1106
1670228400000|2022-12-05 08:20:00|8059.4|8055.6|8063.1|8059.3|8072.1|8069|8044.5|8041.6|833
1670228700000|2022-12-05 08:25:00|8062.7|8060.3|8044.8|8041|8070.1|8066.3|8044.1|8040.3|930
1670229000000|2022-12-05 08:30:00|8043.1|8039.3|8057.1|8054.3|8059.5|8056|8042.8|8039.3|811
1670229300000|2022-12-05 08:35:00|8056.8|8053.3|8090.3|8086.5|8094.5|8091.7|8054.8|8051.7|834
1670229600000|2022-12-05 08:40:00|8090.5|8086.7|8085.5|8082.7|8097.3|8093.7|8071.5|8068.2|708
1670229900000|2022-12-05 08:45:00|8085.3|8081.5|8104|8100.2|8105|8102.2|8084.5|8080.7|591
1670230200000|2022-12-05 08:50:00|8105|8101.2|8117|8114.2|8119|8115.6|8100.3|8097|988
1670230500000|2022-12-05 08:55:00|8117.4|8114.6|8111|8107.2|8120|8116.6|8102.3|8099|690
1670230800000|2022-12-05 09:00:00|8110.3|8107.5|8115.8|8113|8120.8|8117.7|8093.3|8089.7|923
1670231100000|2022-12-05 09:05:00|8115.5|8112.7|8107.5|8104.7|8120.8|8117.7|8098.5|8095.5|528
1670231400000|2022-12-05 09:10:00|8106.5|8103.7|8110.6|8106.8|8112.6|8109.8|8096.5|8093.7|462
1670231700000|2022-12-05 09:15:00|8111.6|8107.8|8114.6|8110.8|8116.8|8113.8|8099.8|8096.3|482
1670232000000|2022-12-05 09:20:00|8114.3|8111.5|8131.6|8127.8|8141|8138.2|8112.6|8108.8|1082
1670232300000|2022-12-05 09:25:00|8131.3|8127.5|8142|8138.2|8145.6|8142.2|8130.6|8127.5|578
1670232600000|2022-12-05 09:30:00|8142.3|8138.5|8140|8137.2|8153.7|8150.2|8130.3|8127.5|1178
1670232900000|2022-12-05 09:35:00|8140.4|8137.6|8129|8126.2|8147.5|8144.2|8126|8122.2|468
1670233200000|2022-12-05 09:40:00|8129.7|8125.9|8144|8141.2|8146|8142.2|8129|8125.9|351
1670233500000|2022-12-05 09:45:00|8144.7|8140.9|8156|8152.2|8159.5|8156.2|8138|8134.2|580
1670233800000|2022-12-05 09:50:00|8156.3|8152.5|8139.7|8135.9|8156.3|8152.5|8132.3|8129.2|617
1670234100000|2022-12-05 09:55:00|8139.4|8136.6|8152|8148.2|8153|8149.9|8137.7|8134.2|430
1670234400000|2022-12-05 10:00:00|8151.3|8148.5|8147|8144.2|8153|8150.2|8140.7|8137.2|283
1670234700000|2022-12-05 10:05:00|8146|8143.2|8164.7|8161.9|8170|8167.2|8144|8141.2|953
1670235000000|2022-12-05 10:10:00|8164|8161.2|8164.3|8160.5|8172.2|8169.4|8160|8157.2|530
1670235300000|2022-12-05 10:15:00|8164|8160.2|8172.9|8170.1|8180.2|8177.4|8163|8159.9|1158
1670235600000|2022-12-05 10:20:00|8173.2|8170.4|8151.9|8149.1|8173.9|8170.4|8150.4|8147.4|576
1670235900000|2022-12-05 10:25:00|8152.9|8148.9|8148.2|8144.4|8154.4|8151.4|8145.4|8142.4|423
1670236200000|2022-12-05 10:30:00|8147.4|8144.6|8162.9|8159.1|8164.2|8161.1|8143.9|8141.1|570
1670236500000|2022-12-05 10:35:00|8162.6|8158.8|8154.9|8151.1|8162.9|8160.1|8149.9|8146.8|347
1670236800000|2022-12-05 10:40:00|8153.9|8150.8|8168.9|8165.1|8168.9|8165.6|8152.9|8150.1|347
1670237100000|2022-12-05 10:45:00|8168.6|8165.8|8171.9|8169.1|8171.9|8169.1|8160.9|8157.8|226
1670237400000|2022-12-05 10:50:00|8172.6|8168.8|8154.9|8152.1|8172.9|8169.8|8152.4|8149.6|430
1670237700000|2022-12-05 10:55:00|8155.6|8151.8|8171.9|8169.1|8177.3|8174.5|8152.9|8149.4|534
1670238000000|2022-12-05 11:00:00|8172.2|8168.4|8169.3|8166.5|8178.3|8175.5|8166.3|8163|406
1670238300000|2022-12-05 11:05:00|8170.3|8167.5|8193|8190.2|8200.3|8197|8161.9|8158.4|1239
1670238600000|2022-12-05 11:10:00|8193.8|8191|8187|8184.2|8195|8192|8182.6|8179.8|643
1670238900000|2022-12-05 11:15:00|8187.8|8184|8193.3|8190.5|8200|8197|8187|8184|512
1670239200000|2022-12-05 11:20:00|8194|8190.2|8185.8|8183|8198.6|8195.5|8184.8|8182|336
1670239500000|2022-12-05 11:25:00|8186|8182.2|8186.3|8183.5|8192.6|8189.5|8176|8173.2|552
1670239800000|2022-12-05 11:30:00|8187|8183.2|8193.6|8190.8|8195|8191.7|8179|8175.2|533
1670240100000|2022-12-05 11:35:00|8193.3|8190.5|8205.8|8203|8210.5|8207.5|8193.3|8190.2|1051
1670240400000|2022-12-05 11:40:00|8203.8|8201|8201.8|8199|8206.8|8204|8194.8|8191.7|442
1670240700000|2022-12-05 11:45:00|8202.5|8199.7|8227.8|8225|8236|8233|8200.8|8197.7|1578
1670241000000|2022-12-05 11:50:00|8228|8224.2|8236|8233.2|8241.3|8238|8226.8|8223.2|1176
1670241300000|2022-12-05 11:55:00|8236.8|8233|8224.9|8222.1|8236.8|8233.2|8221.9|8218.8|908
1670241600000|2022-12-05 12:00:00|8225.6|8221.8|8226.9|8224.1|8232.9|8229.1|8219.2|8216.1|574
1670241900000|2022-12-05 12:05:00|8226.2|8223.1|8214.9|8212.1|8227.6|8224.8|8210.3|8207.5|645
1670242200000|2022-12-05 12:10:00|8216.2|8212.4|8224.3|8220.5|8234.8|8232|8214.9|8211.1|876
1670242500000|2022-12-05 12:15:00|8224.6|8221.5|8213.2|8209.4|8225.6|8222.5|8206.6|8203.8|888
1670242800000|2022-12-05 12:20:00|8212.9|8210.1|8221.4|8218.6|8221.4|8218.6|8196|8193.1|887
1670243100000|2022-12-05 12:25:00|8223.4|8220.6|8210.9|8208.1|8225.9|8223.1|8206.4|8203.6|956
1670243400000|2022-12-05 12:30:00|8211.9|8209.1|8208.9|8206.1|8215.9|8213.1|8204.2|8200.8|771
1670243700000|2022-12-05 12:35:00|8207.9|8205.1|8195.7|8191.9|8210.2|8207.4|8193.4|8189.9|548
1670244000000|2022-12-05 12:40:00|8195.4|8191.6|8208.4|8204.6|8212.2|8209.1|8194.4|8191.4|613
1670244300000|2022-12-05 12:45:00|8208.2|8205.6|8211.7|8207.9|8216.5|8213.2|8204.5|8201.2|629
1670244600000|2022-12-05 12:50:00|8211.5|8208.7|8216.6|8212.8|8216.9|8213.8|8203.3|8200.2|561
1670244900000|2022-12-05 12:55:00|8216.3|8213.5|8226.5|8223.7|8227.3|8224.2|8210.3|8206.8|1341
1670245200000|2022-12-05 13:00:00|8227.3|8223.5|8228.7|8224.9|8241.9|8239.1|8219.5|8216.7|1949
1670245500000|2022-12-05 13:05:00|8228.5|8224.7|8226.5|8223.7|8230.5|8227.4|8219.2|8216.2|811
1670245800000|2022-12-05 13:10:00|8226.7|8222.9|8213.5|8210.7|8231|8227.7|8210.5|8206.9|937
1670246100000|2022-12-05 13:15:00|8213.7|8209.9|8224.7|8220.9|8230.2|8226.7|8208.3|8205.5|1185
1670246400000|2022-12-05 13:20:00|8225.5|8221.7|8251.3|8248.5|8273.3|8270.5|8221.5|8218.7|2907
1670246700000|2022-12-05 13:25:00|8251.6|8248.8|8238.9|8236.1|8252.6|8249.3|8235.9|8232.8|1751
1670247000000|2022-12-05 13:30:00|8238.2|8235.4|8242.6|8238.8|8253.1|8249.8|8237.9|8234.8|802
1670247300000|2022-12-05 13:35:00|8243.6|8240.8|8254.9|8252.1|8259.6|8256.8|8239.9|8237.1|992
1670247600000|2022-12-05 13:40:00|8255.6|8251.8|8254.5|8250.7|8261.2|8258.1|8250.6|8247.8|686
1670247900000|2022-12-05 13:45:00|8253.7|8250.9|8266.9|8264.1|8275.2|8272.1|8244.5|8240.9|1532
1670248200000|2022-12-05 13:50:00|8267.2|8263.4|8239.3|8235.5|8267.2|8263.7|8237.7|8234.9|1238
1670248500000|2022-12-05 13:55:00|8239|8235.2|8251|8247.2|8255|8251.2|8238|8234.9|979
1670248800000|2022-12-05 14:00:00|8251.3|8247.5|8220.3|8217.5|8251.3|8248.2|8216.9|8213.8|3694
1670249100000|2022-12-05 14:05:00|8219.6|8216.8|8213.6|8210.8|8224.9|8221.8|8202.2|8199.4|2251
1670249400000|2022-12-05 14:10:00|8212.9|8210.1|8201.6|8198.8|8213.6|8210.5|8197.9|8194.9|1738
1670249700000|2022-12-05 14:15:00|8200.6|8197.8|8213.7|8210.9|8222.7|8219.2|8200.6|8197.3|1489
1670250000000|2022-12-05 14:20:00|8214|8210.2|8225.2|8221.4|8241.5|8238.7|8210|8206.9|1881
1670250300000|2022-12-05 14:25:00|8224.7|8220.9|8231.5|8228.7|8237.5|8234.4|8216.3|8212.9|1519
1670250600000|2022-12-05 14:30:00|8232.2|8229.4|8242.5|8239.7|8252.2|8249.4|8229.5|8226.2|2544
1670250900000|2022-12-05 14:35:00|8243.2|8239.4|8233.5|8230.7|8257.5|8254.7|8232.5|8229.4|2245
1670251200000|2022-12-05 14:40:00|8233.9|8231.1|8222|8219.2|8235.7|8232.7|8213.3|8210.5|2103
1670251500000|2022-12-05 14:45:00|8221.6|8218.8|8201.3|8197.5|8229.3|8226.2|8191.9|8189.1|3093
1670251800000|2022-12-05 14:50:00|8201|8198.2|8153.7|8150.9|8203.3|8200.2|8125.7|8122.2|6667
1670252100000|2022-12-05 14:55:00|8153|8149.9|8144.2|8141.4|8153.7|8150.4|8127.7|8124.7|2489
1670252400000|2022-12-05 15:00:00|8143.2|8135.4|8126.5|8122.7|8144.7|8141.4|8076.3|8073.2|7160
1670252700000|2022-12-05 15:05:00|8126.2|8123.4|8118|8114.2|8134.7|8131.9|8107|8104.2|2790
1670253000000|2022-12-05 15:10:00|8117|8113.2|8103.7|8100.9|8139.2|8136.4|8099.6|8096.5|2101
1670253300000|2022-12-05 15:15:00|8104.7|8101.9|8123.7|8120.9|8130.5|8127.4|8092.6|8089.5|1882
1670253600000|2022-12-05 15:20:00|8122.7|8119.9|8109.5|8105.7|8125.5|8121.9|8103.7|8100.9|2116
1670253900000|2022-12-05 15:25:00|8109.7|8105.9|8104.6|8100.8|8126.2|8122.9|8103.6|8100.8|1207
1670254200000|2022-12-05 15:30:00|8104.3|8100.5|8096.6|8092.8|8108.3|8104.5|8087.3|8084.2|2584
1670254500000|2022-12-05 15:35:00|8096.3|8093.8|8040.9|8038.1|8101.9|8099.1|8039.5|8036.1|4433
1670254800000|2022-12-05 15:40:00|8040.6|8037.8|8047.9|8045.1|8049.8|8046.6|8018.5|8014.9|6043
1670255100000|2022-12-05 15:45:00|8047.2|8044.4|8035.9|8032.1|8051.9|8048.4|8022.2|8019.4|2626
1670255400000|2022-12-05 15:50:00|8035.6|8032.8|8037.9|8035.1|8038.2|8035.1|8020.9|8017.8|2278
1670255700000|2022-12-05 15:55:00|8038.6|8034.8|8021.5|8018.7|8053.6|8050.5|8014.5|8011.4|2970
1670256000000|2022-12-05 16:00:00|8021.7|8017.9|8002.3|7999.5|8022.5|8018.9|7982|7978.9|5486
1670256300000|2022-12-05 16:05:00|8002|7999.2|8013|8010.2|8016|8012.7|7992.3|7988.9|1817
1670256600000|2022-12-05 16:10:00|8013.7|8009.2|8005.5|8002.7|8024|8020.2|8000|7996.7|2289
1670256900000|2022-12-05 16:15:00|8005.7|8002.9|7951|7948.2|8008.5|8004.9|7937.8|7934.5|5932
1670257200000|2022-12-05 16:20:00|7951.3|7947.5|7924|7921.2|7960.3|7957.2|7917|7913.9|4295
1670257500000|2022-12-05 16:25:00|7923.8|7921|7927.3|7924.5|7942.5|7939.4|7913|7910|4249
1670257800000|2022-12-05 16:30:00|7927.5|7924.7|7951.9|7948.1|7957.3|7954.5|7925.5|7922|3071
1670258100000|2022-12-05 16:35:00|7951.2|7948.4|7963.3|7960.5|7967.6|7964.5|7935.6|7932.8|3903
1670258400000|2022-12-05 16:40:00|7962.9|7960.1|7934.8|7932|7964|7960.8|7919.5|7916.7|1921
1670258700000|2022-12-05 16:45:00|7934.5|7931.7|7922|7919.2|7941.9|7938.4|7919.5|7916|1692
1670259000000|2022-12-05 16:50:00|7921.6|7918.8|7917.2|7914.4|7941.2|7937.7|7896.3|7893.2|3990
1670259300000|2022-12-05 16:55:00|7917.5|7914.7|7910.5|7906.7|7921.2|7918.1|7891.3|7888|1402
1670259600000|2022-12-05 17:00:00|7910|7906.2|7919.9|7917.1|7921.2|7917.5|7882.8|7879.4|3816
1670259900000|2022-12-05 17:05:00|7920.6|7916.8|7905.5|7902.7|7924.2|7921.1|7890|7886.7|1955
1670260200000|2022-12-05 17:10:00|7905.8|7902|7880.8|7878|7909.5|7905.7|7873.5|7870.7|2715
1670260500000|2022-12-05 17:15:00|7880.5|7877|7880.5|7877.7|7884.5|7880.7|7857.2|7854.4|2576
1670260800000|2022-12-05 17:20:00|7880.9|7878.1|7868.6|7865.8|7885.8|7882.7|7859.6|7856.5|2353
1670261100000|2022-12-05 17:25:00|7868.2|7865.4|7877.3|7873.5|7880.3|7877|7856.1|7852.8|2323
1670261400000|2022-12-05 17:30:00|7876.6|7873.8|7875.1|7872.3|7880.3|7877.3|7857.6|7854.5|2149
1670261700000|2022-12-05 17:35:00|7875.3|7871.5|7861.6|7858.8|7875.3|7871.5|7856.6|7853.1|1313
1670262000000|2022-12-05 17:40:00|7861.9|7858.1|7861.6|7857.8|7865.9|7862.8|7839.2|7836.1|2617
1670262300000|2022-12-05 17:45:00|7861.3|7857.5|7838.2|7835.4|7861.9|7858.8|7836.2|7832.7|2115
1670262600000|2022-12-05 17:50:00|7838.9|7836.1|7811.5|7807.7|7840.2|7837.4|7806|7802.7|4081
1670262900000|2022-12-05 17:55:00|7811.8|7808|7816.9|7813.1|7825.2|7821.4|7809.9|7806.4|2281
1670263200000|2022-12-05 18:00:00|7816.2|7813.4|7792.6|7789.8|7821.6|7818.8|7787.6|7784.5|3052
1670263500000|2022-12-05 18:05:00|7793.3|7789.5|7810.4|7806.6|7810.6|7807.8|7771.6|7768.6|3420
1670263800000|2022-12-05 18:10:00|7809.6|7806.8|7802.1|7799.3|7818.4|7815.3|7802.1|7799.3|2127
1670264100000|2022-12-05 18:15:00|7802.5|7799.7|7771.9|7768.1|7805.4|7801.6|7770.2|7767.1|1935
1670264400000|2022-12-05 18:20:00|7771.2|7768.4|7784.6|7780.8|7793.9|7790.8|7760.2|7757.1|2874
1670264700000|2022-12-05 18:25:00|7783.9|7780.1|7793.9|7790.1|7806.9|7803.1|7769.6|7766.6|2393
1670265000000|2022-12-05 18:30:00|7793.5|7790.7|7808.5|7804.7|7811.5|7808.4|7777.2|7774.1|1804
1670265300000|2022-12-05 18:35:00|7807.4|7804.6|7809.2|7805.4|7815.5|7812.4|7781.8|7778.3|2569
1670265600000|2022-12-05 18:40:00|7809.6|7805.8|7776.2|7773.4|7810.5|7807.4|7773.5|7770|1346
1670265900000|2022-12-05 18:45:00|7776.9|7773.1|7787.6|7784.8|7790.9|7787.8|7762.2|7759.1|1662
1670266200000|2022-12-05 18:50:00|7788.4|7784.6|7771.7|7767.9|7794.8|7791.6|7770.7|7767.6|1849
1670266500000|2022-12-05 18:55:00|7771.4|7767.6|7747.2|7744.4|7778.4|7774.9|7744.8|7742|2555
1670266800000|2022-12-05 19:00:00|7747.9|7744.1|7759.2|7755.4|7782.7|7779.9|7747.9|7744.1|2291
1670267100000|2022-12-05 19:05:00|7758.1|7755.3|7749.2|7746.4|7763.2|7760.1|7744.5|7741.4|2702
1670267400000|2022-12-05 19:10:00|7749.9|7746.1|7733.1|7729.3|7752.5|7749.4|7725.8|7722.7|3115
1670267700000|2022-12-05 19:15:00|7732.8|7730|7743.4|7740.6|7746.9|7743.4|7727.2|7724.4|2723
1670268000000|2022-12-05 19:20:00|7744.1|7740.3|7714.1|7710.3|7744.8|7741.3|7705.4|7701.6|5275
1670268300000|2022-12-05 19:25:00|7714.4|7711.6|7705.7|7702.9|7725.7|7722.6|7687.2|7684.1|13075
1670268600000|2022-12-05 19:30:00|7707.7|7704.9|7731.7|7728.9|7734.4|7731.6|7706.2|7703.4|3654
1670268900000|2022-12-05 19:35:00|7732.4|7728.6|7729.4|7725.6|7734.4|7730.9|7716.7|7713.9|1671
1670269200000|2022-12-05 19:40:00|7728.4|7725.3|7731.1|7728.3|7735.1|7732.3|7724.7|7721.3|1179
1670269500000|2022-12-05 19:45:00|7731.4|7727.6|7733.7|7730.9|7735.4|7732.3|7726.4|7723.6|700
1670269800000|2022-12-05 19:50:00|7734.4|7730.6|7730|7726.2|7738.4|7735.6|7723.7|7720.6|638
1670270100000|2022-12-05 19:55:00|7729|7725.6|7747.7|7744.9|7751|7747.2|7724.7|7721.6|1068
1670270400000|2022-12-05 20:00:00|7748|7744.2|7745.4|7741.6|7748.4|7745.1|7734.7|7731.6|707
1670270700000|2022-12-05 20:05:00|7745.7|7742.6|7749.7|7746.9|7752|7748.9|7741.7|7738.6|728
1670271000000|2022-12-05 20:10:00|7750.4|7746.6|7758.4|7754.6|7760.4|7757.3|7749.7|7746.6|603
1670271300000|2022-12-05 20:15:00|7757.4|7755.3|7747.8|7745|7760.6|7757.3|7746.1|7743|350
1670271600000|2022-12-05 20:20:00|7749.8|7746|7740.7|7737.9|7751.1|7747.6|7737.7|7734.6|570
1670271900000|2022-12-05 20:25:00|7740.3|7737.5|7747.3|7744.5|7747.3|7744.5|7734|7731.2|755
1670272200000|2022-12-05 20:30:00|7748|7744.2|7745|7741.2|7752.3|7749.5|7742.5|7739.7|888
1670272500000|2022-12-05 20:35:00|7744.3|7741.5|7744.3|7741.5|7748.3|7745.5|7739.5|7736.5|330
1670272800000|2022-12-05 20:40:00|7744.5|7740.7|7739.3|7736.5|7744.5|7741.5|7732.8|7729.7|1274
1670273100000|2022-12-05 20:45:00|7739|7735.2|7741.3|7738.5|7746|7742.6|7738.3|7735.2|271
1670273400000|2022-12-05 20:50:00|7741.6|7737.8|7747.3|7744.5|7747.6|7744.5|7740.6|7737.8|534
1670273700000|2022-12-05 20:55:00|7747.6|7743.8|7743.3|7739.5|7751.8|7748.5|7741.1|7738.3|873
1670274000000|2022-12-05 21:00:00|7743.6|7739.8|7743.8|7741|7748.3|7744.8|7740.6|7737.3|400
1670274300000|2022-12-05 21:05:00|7744.6|7740.8|7742.1|7739.3|7745.8|7742|7739.1|7736.3|192
1670274600000|2022-12-05 21:10:00|7742.8|7739|7745.1|7741.3|7745.1|7741.3|7741.1|7738|177
1670274900000|2022-12-05 21:15:00|7744.1|7741|7745|7742.2|7747.8|7744|7740.6|7737.8|316
1670275200000|2022-12-05 21:20:00|7745.3|7742.5|7747.9|7745.1|7748.9|7745.8|7743.8|7740.8|119
1670275500000|2022-12-05 21:25:00|7748.6|7744.8|7745.9|7743.1|7754.6|7751.1|7744.9|7741.8|209
1670275800000|2022-12-05 21:30:00|7746.9|7742.1|7748.9|7745.1|7749.1|7746.1|7745.6|7742.1|141
1670276100000|2022-12-05 21:35:00|7748.6|7745.8|7748.9|7746.1|7750.9|7747.8|7744.9|7742.1|124
1670276400000|2022-12-05 21:40:00|7749.6|7745.8|7749.3|7746.5|7750.8|7747.5|7748.3|7745.2|57
1670276700000|2022-12-05 21:45:00|7750|7747.2|7746.3|7742.5|7751.3|7747.5|7745.3|7742.2|110
1670277000000|2022-12-05 21:50:00|7746.6|7742.8|7745|7741.2|7748.6|7745.5|7743.3|7740.5|105
1670277300000|2022-12-05 21:55:00|7744.3|7741.5|7746.3|7743.5|7748.6|7745.5|7743.3|7738.5|221
1670281200000|2022-12-05 23:00:00|7743.3|7739.5|7752.2|7748.4|7755.9|7752.2|7737.3|7734.2|272
1670281500000|2022-12-05 23:05:00|7751.4|7747.6|7749.7|7746.9|7752.7|7749.9|7746.7|7743.2|84
1670281800000|2022-12-05 23:10:00|7750.7|7747.2|7758.4|7754.6|7760|7756.9|7749.7|7746.9|118
1670282100000|2022-12-05 23:15:00|7758.7|7754.9|7753.7|7749.9|7760.4|7757.2|7753.7|7749.9|57
1670282400000|2022-12-05 23:20:00|7753|7750.2|7753.7|7750.9|7756.2|7752.9|7750.4|7747.1|67
1670282700000|2022-12-05 23:25:00|7754.4|7750.6|7757.7|7753.9|7760.7|7757.9|7754.4|7750.6|61
1670283000000|2022-12-05 23:30:00|7757.4|7754.6|7754.7|7751.9|7763.4|7759.6|7754.7|7751.2|99
1670283300000|2022-12-05 23:35:00|7755.7|7751.2|7747.7|7744.9|7755.7|7751.2|7747.7|7744.9|49
1670283600000|2022-12-05 23:40:00|7748.2|7745.4|7749.7|7745.9|7751|7747.9|7748.2|7744.9|39
1670283900000|2022-12-05 23:45:00|7749.4|7746.6|7751|7747.2|7753.7|7750.2|7748.7|7745.6|64
1670284200000|2022-12-05 23:50:00|7750.7|7746.9|7748.7|7745.9|7751|7747.9|7744.7|7741.7|59
1670284500000|2022-12-05 23:55:00|7747.7|7744.9|7748.7|7744.9|7750.3|7747.2|7745.3|7741.9|51
1670284800000|2022-12-06 00:00:00|7749.2|7745.9|7755|7751.2|7759.7|7756.9|7748.7|7745.7|231
1670285100000|2022-12-06 00:05:00|7754|7750.5|7756.3|7753.5|7756.9|7753.8|7750|7746.5|137
1670285400000|2022-12-06 00:10:00|7756|7752.5|7754.3|7751.5|7756.6|7753.5|7751.3|7748.2|74
1670285700000|2022-12-06 00:15:00|7755.3|7751.8|7752.3|7748.5|7755.6|7752.5|7752|7748.5|35
1670286000000|2022-12-06 00:20:00|7752|7749.2|7755.3|7752.5|7756.6|7753.5|7752|7748.5|65
1670286300000|2022-12-06 00:25:00|7756|7752.2|7758.3|7754.5|7759.3|7755.5|7753.1|7749.8|96
1670286600000|2022-12-06 00:30:00|7758|7755.2|7753.9|7750.1|7758.3|7755.5|7751.3|7747.8|80
1670286900000|2022-12-06 00:35:00|7753.6|7750.8|7747.9|7745.1|7758.2|7755.1|7747.9|7745.1|136
1670287200000|2022-12-06 00:40:00|7747.2|7744.1|7744.3|7741.5|7748.2|7745.1|7735.9|7733.1|279
1670287500000|2022-12-06 00:45:00|7743.6|7739.8|7745.3|7742.5|7749.6|7746.5|7740.9|7737.8|110
1670287800000|2022-12-06 00:50:00|7744.6|7741.5|7741.6|7737.8|7747.3|7743.8|7740.9|7737.5|61
1670288100000|2022-12-06 00:55:00|7740.6|7738.1|7747.3|7744.5|7748.3|7744.5|7740.3|7737.5|93
1670288400000|2022-12-06 01:00:00|7748.1|7744.3|7772.3|7768.5|7779.1|7775.8|7747.3|7744.3|1140
1670288700000|2022-12-06 01:05:00|7772.6|7768.8|7761.3|7757.5|7782.3|7778.5|7760.9|7757.5|702
1670289000000|2022-12-06 01:10:00|7761.1|7757.3|7770.3|7767.5|7778.6|7774.8|7756.3|7752.8|454
1670289300000|2022-12-06 01:15:00|7770.6|7766.8|7786.9|7783.1|7790.2|7786.8|7769.1|7765.5|609
1670289600000|2022-12-06 01:20:00|7786.2|7782.4|7783.2|7779.4|7788.2|7785.4|7780.9|7778.1|244
1670289900000|2022-12-06 01:25:00|7782.9|7779.1|7775.9|7773.1|7783.2|7779.4|7771.9|7768.4|358
1670290200000|2022-12-06 01:30:00|7776.9|7773.4|7774.9|7771.1|7781.1|7778.1|7771.9|7768.8|478
1670290500000|2022-12-06 01:35:00|7774.2|7771.4|7782.9|7779.1|7782.9|7779.4|7771.9|7769.1|199
1670290800000|2022-12-06 01:40:00|7781.9|7778.1|7771.2|7767.4|7782.9|7780.1|7768.9|7765.8|192
1670291100000|2022-12-06 01:45:00|7770.9|7767.1|7767.7|7764.9|7772.2|7769.1|7760.9|7757.9|262
1670291400000|2022-12-06 01:50:00|7766.9|7763.9|7757.7|7753.9|7769.9|7766.1|7756.9|7753.6|218
1670291700000|2022-12-06 01:55:00|7756.9|7754.1|7761.4|7757.6|7763.4|7759.9|7749.9|7746.9|377
1670292000000|2022-12-06 02:00:00|7760.7|7757.9|7763.7|7759.9|7764.9|7761.4|7753.9|7750.4|247
1670292300000|2022-12-06 02:05:00|7763.9|7760.1|7780.2|7776.4|7785.9|7782.1|7762.9|7760.1|423
1670292600000|2022-12-06 02:10:00|7779.2|7776.2|7789.2|7785.4|7792|7788.7|7775.7|7772.2|300
1670292900000|2022-12-06 02:15:00|7789|7785.2|7790|7786.2|7790|7787.2|7782.2|7779.4|245
1670293200000|2022-12-06 02:20:00|7789|7787.2|7790.5|7786.7|7794|7791.2|7785|7781.4|345
1670293500000|2022-12-06 02:25:00|7789.8|7786|7777.5|7774.7|7789.8|7786|7776.8|7773.7|208
1670293800000|2022-12-06 02:30:00|7778.5|7774|7797.5|7794.7|7798.8|7795.7|7771.3|7768|436
1670294100000|2022-12-06 02:35:00|7798.3|7794.5|7787.5|7783.7|7798.5|7795.2|7783.8|7781|275
1670294400000|2022-12-06 02:40:00|7786.8|7784|7782.5|7778.7|7790|7786.7|7780.5|7777.7|136
1670294700000|2022-12-06 02:45:00|7782.3|7778.5|7779.5|7776.7|7783.8|7780.7|7777.5|7774.5|98
1670295000000|2022-12-06 02:50:00|7779.3|7775.7|7782.6|7778.8|7785.3|7782.5|7777.3|7773.7|100
1670295300000|2022-12-06 02:55:00|7781.4|7778.6|7774.6|7770.8|7781.6|7778.6|7772.6|7769.8|201
1670295600000|2022-12-06 03:00:00|7773.8|7771|7772.6|7769.8|7780.6|7777.2|7770.1|7766.8|140
1670295900000|2022-12-06 03:05:00|7772.8|7769|7771.6|7768.8|7776.3|7772.8|7770.6|7767.5|151
1670296200000|2022-12-06 03:10:00|7771.8|7769|7768.6|7764.8|7772.6|7769|7759.8|7756.5|226
1670296500000|2022-12-06 03:15:00|7768.3|7765.5|7772.6|7768.8|7776.9|7773.8|7768.3|7765.5|147
1670296800000|2022-12-06 03:20:00|7771.6|7769.8|7775.6|7771.8|7776.3|7773.5|7769.9|7766.8|187
1670297100000|2022-12-06 03:25:00|7774.6|7771.5|7769.6|7766.8|7774.9|7771.8|7767.6|7764.5|133
1670297400000|2022-12-06 03:30:00|7770.3|7766.5|7767.6|7764.8|7773.6|7769.8|7766.6|7763.5|76
1670297700000|2022-12-06 03:35:00|7768.3|7764.5|7764.6|7761.8|7769.6|7766.8|7758.6|7755.8|242
1670298000000|2022-12-06 03:40:00|7763.6|7760.8|7763.6|7760.8|7765.6|7762.5|7760.6|7757.5|75
1670298300000|2022-12-06 03:45:00|7764.3|7760.5|7760.6|7757.8|7766.6|7763.8|7759.9|7757.1|111
1670298600000|2022-12-06 03:50:00|7760.3|7757.5|7753.6|7750.8|7761.6|7758.8|7751.6|7748.5|165
1670298900000|2022-12-06 03:55:00|7754.3|7750.5|7752.6|7748.8|7756.6|7753.8|7751.6|7748.8|48
1670299200000|2022-12-06 04:00:00|7751.9|7749.1|7754.3|7750.5|7754.6|7751.1|7751.6|7748.5|61
1670299500000|2022-12-06 04:05:00|7753.6|7750.8|7756.6|7752.8|7756.9|7753.8|7752.3|7748.8|60
1670299800000|2022-12-06 04:10:00|7755.6|7751.8|7753.6|7750.8|7757.1|7753.8|7751.6|7748.5|60
1670300100000|2022-12-06 04:15:00|7752.9|7749.8|7744.6|7740.8|7754.6|7751.8|7744.6|7740.8|318
1670300400000|2022-12-06 04:20:00|7743.6|7741.4|7751.6|7748.8|7756.3|7753|7743.6|7740.8|199
1670300700000|2022-12-06 04:25:00|7752.6|7749.8|7756.6|7753.8|7757.9|7754.8|7750.9|7747.4|124
1670301000000|2022-12-06 04:30:00|7757.6|7753.5|7747.6|7744.8|7757.9|7754.8|7745.6|7742.4|135
1670301300000|2022-12-06 04:35:00|7748.3|7744.5|7750.6|7747.8|7752.6|7748.8|7746.6|7743.5|83
1670301600000|2022-12-06 04:40:00|7751.6|7748.8|7743.6|7740.8|7752.1|7748.8|7743.6|7740.8|87
1670301900000|2022-12-06 04:45:00|7744.2|7741.4|7743.9|7740.1|7745.3|7742.1|7741.6|7738.8|137
1670302200000|2022-12-06 04:50:00|7743.6|7740.8|7739.9|7737.1|7744.9|7741.8|7738.6|7735.5|104
1670302500000|2022-12-06 04:55:00|7739.6|7736.8|7737.6|7734.8|7743.6|7740.8|7735.6|7732.5|181
1670302800000|2022-12-06 05:00:00|7738.3|7734.5|7738.6|7735.8|7739.9|7736.8|7730.6|7727.4|239
1670303100000|2022-12-06 05:05:00|7739.3|7735.5|7742.6|7738.8|7743.9|7741.1|7737.6|7734.5|117
1670303400000|2022-12-06 05:10:00|7741.9|7739.1|7738.6|7735.8|7745.6|7742.3|7738.3|7734.8|114
1670303700000|2022-12-06 05:15:00|7739.3|7735.5|7745.6|7741.8|7745.6|7741.8|7738.6|7735.5|37
1670304000000|2022-12-06 05:20:00|7744.9|7742.1|7744.6|7740.8|7749.3|7745.8|7743.6|7740.8|90
1670304300000|2022-12-06 05:25:00|7743.6|7740.5|7739.6|7736.8|7744.6|7741.8|7737.6|7734.8|73
1670304600000|2022-12-06 05:30:00|7740.6|7736.5|7733.6|7730.8|7740.6|7736.8|7717.6|7713.8|817
1670304900000|2022-12-06 05:35:00|7734.6|7731.8|7732.6|7728.8|7741.3|7737.8|7727.6|7723.8|213
1670305200000|2022-12-06 05:40:00|7732.2|7728.4|7727.6|7723.8|7735.3|7732.5|7727.3|7723.8|99
1670305500000|2022-12-06 05:45:00|7726.9|7724.8|7733.9|7731.1|7739.3|7736.5|7725.6|7722.8|155
1670305800000|2022-12-06 05:50:00|7733.6|7730.8|7737.6|7734.8|7745.6|7741.8|7733.1|7729.8|186
1670306100000|2022-12-06 05:55:00|7738.3|7734.5|7744.6|7740.8|7745.9|7742.8|7737.6|7734.5|125
1670306400000|2022-12-06 06:00:00|7743.6|7739.8|7745.6|7741.8|7745.6|7742.2|7738.6|7735.5|234
1670306700000|2022-12-06 06:05:00|7744.9|7742.1|7740.6|7736.8|7745.9|7742.8|7732.6|7728.8|234
1670307000000|2022-12-06 06:10:00|7740.3|7736.5|7725.6|7722.8|7742.6|7739.8|7722.1|7718.8|247
1670307300000|2022-12-06 06:15:00|7724.6|7721.8|7731.3|7727.5|7737.9|7734.8|7723.6|7720.5|185
1670307600000|2022-12-06 06:20:00|7731.6|7727.8|7734.6|7731.8|7737.6|7733.8|7728.6|7725.8|127
1670307900000|2022-12-06 06:25:00|7734.3|7730.8|7745.6|7742.8|7751.6|7747.8|7734.3|7730.8|229
1670308200000|2022-12-06 06:30:00|7744.6|7741.8|7752.6|7748.8|7754.6|7751.1|7736.6|7733.8|307
1670308500000|2022-12-06 06:35:00|7751.6|7749.5|7759.6|7756.8|7759.9|7756.8|7747.6|7744.5|377
1670308800000|2022-12-06 06:40:00|7759.9|7756.1|7764.6|7761.8|7765.6|7762.5|7752.6|7748.8|258
1670309100000|2022-12-06 06:45:00|7764.9|7761.1|7751.3|7748.5|7764.9|7761.8|7749.6|7746.8|292
1670309400000|2022-12-06 06:50:00|7751.6|7748.8|7750.6|7747.8|7754.6|7750.8|7746.6|7743.8|345
1670309700000|2022-12-06 06:55:00|7750.9|7747.1|7768.2|7765.4|7771.9|7768.4|7748.6|7745.1|578
1670310000000|2022-12-06 07:00:00|7767.9|7765.1|7761.2|7758.4|7773.2|7768.8|7760.2|7757.1|545
1670310300000|2022-12-06 07:05:00|7761.5|7757.7|7771.2|7768.4|7771.9|7768.4|7757.5|7754.4|422
1670310600000|2022-12-06 07:10:00|7770.2|7767.4|7772.2|7769.4|7773.2|7770.4|7758.2|7754.4|370
1670310900000|2022-12-06 07:15:00|7772.5|7768.7|7764.2|7761.4|7779.9|7776.8|7762.2|7759|965
1670311200000|2022-12-06 07:20:00|7764.9|7761.1|7767.2|7764.4|7772.2|7769.4|7756.8|7753.4|376
1670311500000|2022-12-06 07:25:00|7767.5|7763.7|7774.9|7772.1|7778.9|7775.9|7765.2|7762.4|387
1670311800000|2022-12-06 07:30:00|7774.7|7771.9|7772.9|7769.1|7776.9|7773.9|7769.5|7766.4|455
1670312100000|2022-12-06 07:35:00|7772.7|7769.9|7763.5|7759.7|7775.7|7772.4|7755.2|7751.7|515
1670312400000|2022-12-06 07:40:00|7762.8|7760|7779.7|7776.9|7782|7778.9|7761.2|7758.2|287
1670312700000|2022-12-06 07:45:00|7780|7776.2|7777.1|7773.3|7787.7|7784.9|7769.4|7766.3|506
1670313000000|2022-12-06 07:50:00|7777.4|7774.3|7767.7|7764.9|7777.4|7774.3|7764|7760.9|265
1670313300000|2022-12-06 07:55:00|7766.7|7763.9|7758.7|7755.9|7772|7768.9|7757.2|7753.9|347
1670313600000|2022-12-06 08:00:00|7759|7755.2|7757.7|7754.9|7765|7761.9|7754|7750.2|811
1670313900000|2022-12-06 08:05:00|7758.4|7754.6|7743|7740.2|7763.7|7760.9|7741.7|7738.9|817
1670314200000|2022-12-06 08:10:00|7743.7|7739.9|7736.7|7733.9|7748|7744.9|7727.3|7724.2|952
1670314500000|2022-12-06 08:15:00|7737|7733.2|7746.7|7742.9|7757.4|7754.3|7736.7|7733.2|1030
1670314800000|2022-12-06 08:20:00|7746.4|7743.6|7717.7|7714.9|7748.4|7745.3|7707.7|7704.6|1996
1670315100000|2022-12-06 08:25:00|7718.7|7715.9|7694|7690.2|7723|7719.9|7691.6|7688.8|1940
1670315400000|2022-12-06 08:30:00|7694.3|7690.5|7706.4|7703.6|7719.1|7716.3|7690|7686.6|1771
1670315700000|2022-12-06 08:35:00|7707.4|7704.6|7706.7|7703.9|7710.4|7707.6|7693.7|7690.6|573
1670316000000|2022-12-06 08:40:00|7707.7|7704.2|7734.1|7730.3|7736.1|7732.8|7704.7|7701.9|894
1670316300000|2022-12-06 08:45:00|7734.6|7731.3|7733.1|7730.3|7739.1|7735.3|7721.7|7717.9|640
1670316600000|2022-12-06 08:50:00|7733.8|7730|7740.7|7737.9|7757.4|7754.6|7718.4|7714.6|1363
1670316900000|2022-12-06 08:55:00|7741|7737.2|7721.7|7718.9|7743.1|7739.3|7721.7|7718.2|624
1670317200000|2022-12-06 09:00:00|7722.7|7719.9|7724.7|7721.9|7728.4|7724.9|7676|7673.2|2709
1670317500000|2022-12-06 09:05:00|7725.7|7722.9|7751.4|7748.6|7755.4|7752.3|7718.7|7715.6|1526
1670317800000|2022-12-06 09:10:00|7751|7748.2|7723.7|7719.9|7751.7|7748.6|7714.4|7710.9|691
1670318100000|2022-12-06 09:15:00|7723.4|7719.6|7699.3|7696.5|7730.4|7726.9|7694.3|7691|808
1670318400000|2022-12-06 09:20:00|7698.7|7695.9|7738.9|7736.1|7741.6|7738.2|7698.3|7695.5|1127
1670318700000|2022-12-06 09:25:00|7739|7735.2|7749.6|7746.8|7751.9|7748.2|7721.6|7718.1|875
1670319000000|2022-12-06 09:30:00|7749.3|7746.5|7761.6|7757.8|7764|7760.5|7743.3|7739.8|1007
1670319300000|2022-12-06 09:35:00|7760.6|7757.1|7752.3|7749.5|7767.3|7764.5|7745.3|7742.2|489
1670319600000|2022-12-06 09:40:00|7753.3|7750.5|7735.9|7732.1|7756.8|7753.5|7732.9|7730.1|589
1670319900000|2022-12-06 09:45:00|7735.6|7732.8|7719.9|7717.1|7736.2|7733.1|7715.9|7713.1|448
1670320200000|2022-12-06 09:50:00|7720.9|7718.1|7705.2|7701.4|7725.2|7722.1|7696.5|7693.4|1542
1670320500000|2022-12-06 09:55:00|7704.9|7702.1|7709.3|7706.5|7716.3|7712.5|7693.9|7690.6|1017
1670320800000|2022-12-06 10:00:00|7709.6|7705.8|7667.9|7665.1|7709.6|7706.5|7662.5|7659.7|1645
1670321100000|2022-12-06 10:05:00|7667.4|7664.1|7662.9|7660.1|7681.3|7678.2|7658.9|7655.4|1285
1670321400000|2022-12-06 10:10:00|7662.6|7659.8|7645.9|7642.1|7663.9|7660.1|7637.6|7634.1|1902
1670321700000|2022-12-06 10:15:00|7644.9|7641.1|7641.6|7637.8|7659.3|7656.5|7636.9|7634.1|1045
1670322000000|2022-12-06 10:20:00|7641.3|7638.5|7608.3|7605.5|7643.3|7639.5|7605.2|7602.4|1956
1670322300000|2022-12-06 10:25:00|7609|7605.2|7593.3|7589.5|7613.3|7610.5|7585.4|7582.1|1792
1670322600000|2022-12-06 10:30:00|7592.6|7589.8|7606.7|7602.9|7609.4|7605.6|7572.2|7568.8|2398
1670322900000|2022-12-06 10:35:00|7605.7|7602.5|7621.7|7618.9|7623.7|7620.9|7604.7|7601.2|1054
1670323200000|2022-12-06 10:40:00|7622.7|7618.4|7625.4|7622.6|7626.4|7623.6|7605.4|7601.9|689
1670323500000|2022-12-06 10:45:00|7624.7|7621.6|7620.7|7617.9|7626|7622.9|7610.7|7607.6|369
1670323800000|2022-12-06 10:50:00|7621|7616.9|7621.7|7618.9|7633.4|7629.9|7616.4|7612.9|592
1670324100000|2022-12-06 10:55:00|7622.4|7619.6|7636.4|7632.6|7641.7|7638.9|7620.7|7617.2|573
1670324400000|2022-12-06 11:00:00|7635.7|7632.9|7623.7|7620.9|7639.7|7636.9|7621.7|7618.2|465
1670324700000|2022-12-06 11:05:00|7624|7620.2|7615.3|7612.5|7632.6|7629.5|7615.3|7612.5|505
1670325000000|2022-12-06 11:10:00|7616.3|7611.8|7612.3|7609.5|7620.6|7617.5|7605.9|7602.4|680
1670325300000|2022-12-06 11:15:00|7611.6|7608.5|7616.9|7614.1|7624|7620.5|7606.3|7603.5|558
1670325600000|2022-12-06 11:20:00|7615.9|7613.1|7621.9|7618.1|7622.2|7619.1|7609.9|7606.4|598
1670325900000|2022-12-06 11:25:00|7622.4|7619.1|7615.9|7612.1|7622.4|7619.1|7610.3|7607.1|595
1670326200000|2022-12-06 11:30:00|7616.2|7612.4|7609.9|7607.1|7622.2|7619.1|7607.9|7605.1|345
1670326500000|2022-12-06 11:35:00|7608.9|7606.1|7610.9|7608.1|7611.9|7608.4|7591.9|7588.4|616
1670326800000|2022-12-06 11:40:00|7610.2|7607.1|7609.9|7606.1|7612.2|7609.1|7598.9|7596.1|365
1670327100000|2022-12-06 11:45:00|7609.6|7606.8|7600.9|7598.1|7609.9|7607.1|7594.6|7591.1|367
1670327400000|2022-12-06 11:50:00|7601.2|7597.1|7595.3|7591.5|7602.9|7599.1|7583.6|7580.5|824
1670327700000|2022-12-06 11:55:00|7594.3|7591.9|7602.3|7598.5|7603.3|7600.3|7585.3|7582.5|591
1670328000000|2022-12-06 12:00:00|7601.3|7598.8|7602.8|7600|7604.8|7602|7588.3|7584.8|591
1670328300000|2022-12-06 12:05:00|7603.5|7599.7|7618.5|7615.7|7622.1|7619|7595.1|7591.6|584
1670328600000|2022-12-06 12:10:00|7618.8|7616|7625.8|7622|7630.8|7628|7613.8|7611|1141
1670328900000|2022-12-06 12:15:00|7624.8|7622.6|7616.5|7613.7|7625.8|7623|7613.8|7611|839
1670329200000|2022-12-06 12:20:00|7616.8|7613|7610.2|7607.4|7618.5|7615.7|7603.8|7600.3|486
1670329500000|2022-12-06 12:25:00|7611.2|7608.4|7605.8|7603|7613.5|7610.4|7595.8|7593|736
1670329800000|2022-12-06 12:30:00|7606.5|7602.7|7601.8|7599|7606.8|7603.3|7597.1|7593.6|604
1670330100000|2022-12-06 12:35:00|7602.1|7599.3|7602.4|7598.6|7607.7|7604.9|7594.7|7591.6|496
1670330400000|2022-12-06 12:40:00|7601.4|7597.6|7584.4|7581.6|7601.4|7597.6|7581.7|7578.4|745
1670330700000|2022-12-06 12:45:00|7584.7|7580.9|7573.4|7570.6|7588.7|7585.6|7568.4|7565.6|935
1670331000000|2022-12-06 12:50:00|7573.7|7569.9|7586.1|7582.3|7588.8|7586|7573.4|7569.9|904
1670331300000|2022-12-06 12:55:00|7585.1|7582|7591.5|7588.7|7601.5|7598.4|7583.1|7580|964
1670331600000|2022-12-06 13:00:00|7592.2|7588.4|7572.8|7570|7615.9|7613.1|7568.2|7565.3|2932
1670331900000|2022-12-06 13:05:00|7572.4|7569.6|7598.1|7595.3|7606.8|7603.6|7570.8|7567.3|1411
1670332200000|2022-12-06 13:10:00|7598|7594.2|7601.4|7597.6|7608.8|7606|7591.1|7588.3|921
1670332500000|2022-12-06 13:15:00|7600.4|7596.9|7601.7|7597.9|7611.7|7608.6|7597.4|7593.6|648
1670332800000|2022-12-06 13:20:00|7601|7598.2|7609.7|7606.9|7612.4|7609.3|7586.9|7584|1469
1670333100000|2022-12-06 13:25:00|7610.4|7607.6|7607|7604.2|7613.4|7610.6|7596|7592.9|749
1670333400000|2022-12-06 13:30:00|7607.3|7603.5|7602|7598.2|7609.6|7605.9|7594|7590.5|771
1670333700000|2022-12-06 13:35:00|7603|7599.2|7585.9|7583.1|7612.3|7609.2|7575.6|7572.5|2076
1670334000000|2022-12-06 13:40:00|7585.6|7582.8|7589.6|7585.8|7597.6|7594.8|7582.3|7578.8|815
1670334300000|2022-12-06 13:45:00|7588.6|7584.8|7585.6|7582.8|7606.6|7602.8|7579.6|7576.3|1450
1670334600000|2022-12-06 13:50:00|7584.6|7581.8|7581.6|7578.8|7592.6|7589.1|7576.6|7573.8|881
1670334900000|2022-12-06 13:55:00|7582.9|7579.1|7598.3|7594.5|7602.9|7599.8|7579.6|7576.8|1606
1670335200000|2022-12-06 14:00:00|7597.3|7593.5|7556.5|7552.7|7597.3|7593.8|7543.5|7540.7|8175
1670335500000|2022-12-06 14:05:00|7555.2|7551.4|7623.6|7619.8|7628.6|7624.8|7543.5|7540.7|5179
1670335800000|2022-12-06 14:10:00|7624.9|7621.1|7650|7647.2|7655.2|7651.9|7624.9|7621.1|4319
1670336100000|2022-12-06 14:15:00|7649.6|7646.8|7670.1|7666.3|7683.1|7680|7637.7|7634.8|4005
1670336400000|2022-12-06 14:20:00|7669.8|7667|7647|7643.2|7672.2|7669.4|7640|7636.8|4140
1670336700000|2022-12-06 14:25:00|7646|7642.5|7657.4|7654.6|7660.4|7656.6|7641|7637.5|2214
1670337000000|2022-12-06 14:30:00|7658.1|7654.3|7659.4|7655.6|7677.4|7674.3|7639|7636.2|2668
1670337300000|2022-12-06 14:35:00|7658.4|7656|7695.5|7691.7|7703.5|7700.7|7648|7645.2|4082
1670337600000|2022-12-06 14:40:00|7695.8|7692|7696.1|7692.3|7699.8|7696|7675.4|7672.6|2929
1670337900000|2022-12-06 14:45:00|7696.5|7692.7|7678.2|7675.4|7696.5|7693|7638.4|7635.6|3756
1670338200000|2022-12-06 14:50:00|7679.2|7676.4|7671.6|7667.8|7692.6|7689.1|7666.6|7663.3|2664
1670338500000|2022-12-06 14:55:00|7670.5|7667.7|7676.3|7673.5|7687.1|7684.3|7668.3|7665.2|2483
1670338800000|2022-12-06 15:00:00|7675.9|7673.1|7658|7655.2|7689.1|7685.6|7658|7654.5|3517
1670339100000|2022-12-06 15:05:00|7658.3|7654.5|7658.4|7654.6|7661.3|7657.5|7640.6|7637.8|3566
1670339400000|2022-12-06 15:10:00|7657.7|7654.9|7640|7636.2|7662.4|7659.3|7633.8|7630.2|2597
1670339700000|2022-12-06 15:15:00|7639.3|7636.5|7614.2|7611.4|7645.7|7642.6|7608.2|7605.1|3745
1670340000000|2022-12-06 15:20:00|7613.8|7611|7592.5|7589.7|7619.2|7616.4|7584.5|7581.4|3411
1670340300000|2022-12-06 15:25:00|7592.2|7589.4|7598.2|7595.4|7608.9|7605.8|7586.2|7583.4|2191
1670340600000|2022-12-06 15:30:00|7597.9|7595.1|7593.2|7590.4|7605.3|7601.8|7581.9|7578.8|2333
1670340900000|2022-12-06 15:35:00|7593.1|7589.3|7578.2|7575.4|7593.9|7590.4|7574.8|7571.3|2082
1670341200000|2022-12-06 15:40:00|7578.5|7574.7|7577.5|7574.7|7580.5|7577.4|7563.8|7560.3|2703
1670341500000|2022-12-06 15:45:00|7578.2|7574.4|7555.2|7552.4|7583.5|7580.4|7551.6|7548.3|3459
1670341800000|2022-12-06 15:50:00|7556.2|7553.4|7565.2|7562.4|7567.2|7564.4|7545.9|7542.4|3326
1670342100000|2022-12-06 15:55:00|7564.8|7562|7581.9|7578.1|7582.9|7579.4|7547.5|7544|2155
1670342400000|2022-12-06 16:00:00|7582.2|7578.4|7549.8|7547|7583.5|7580.1|7541.2|7537.7|2527
1670342700000|2022-12-06 16:05:00|7550.2|7547.4|7532.4|7528.6|7551.8|7548.7|7521.4|7518.6|4412
1670343000000|2022-12-06 16:10:00|7532.1|7529.3|7523.8|7521|7546.1|7543|7518.1|7515.3|3386
1670343300000|2022-12-06 16:15:00|7523.4|7520.6|7504.5|7500.7|7528.1|7525|7500.5|7497.3|3955
1670343600000|2022-12-06 16:20:00|7503.8|7500|7493.1|7490.3|7516.6|7513.7|7485.4|7482.1|5569
1670343900000|2022-12-06 16:25:00|7492.7|7489.9|7499.8|7496|7515.9|7512.4|7480.1|7477.3|4003
1670344200000|2022-12-06 16:30:00|7498.6|7494.8|7531.6|7527.8|7535.3|7532.1|7490.2|7487.1|4233
1670344500000|2022-12-06 16:35:00|7530.6|7526.8|7504.9|7502.1|7544.9|7542.1|7503.9|7500.4|2834
1670344800000|2022-12-06 16:40:00|7506.9|7503.1|7491.2|7487.4|7516.3|7513.5|7485.9|7483.1|2685
1670345100000|2022-12-06 16:45:00|7490.9|7487.1|7492.3|7489.5|7501.3|7497.8|7482.6|7479.8|2493
1670345400000|2022-12-06 16:50:00|7493|7489.2|7491.3|7488.5|7497|7493.9|7480.3|7476.8|2175
1670345700000|2022-12-06 16:55:00|7491|7487.2|7490.2|7486.4|7494.2|7491.1|7474.1|7471.3|3843
1670346000000|2022-12-06 17:00:00|7491.4|7488.6|7483.2|7480.4|7496.5|7493.7|7474.5|7471|1834
1670346300000|2022-12-06 17:05:00|7482.5|7479.7|7488.5|7485.7|7493.5|7490.7|7479.5|7475.7|1635
1670346600000|2022-12-06 17:10:00|7488.9|7486.1|7478.8|7475|7493.5|7489.7|7466.7|7463.9|2477
1670346900000|2022-12-06 17:15:00|7478.1|7475.3|7457.7|7454.9|7481.1|7478.3|7456|7453.2|3355
1670347200000|2022-12-06 17:20:00|7458.4|7454.6|7460.7|7457.9|7471|7467.7|7453.7|7450.9|2429
1670347500000|2022-12-06 17:25:00|7461|7456.9|7444.6|7441.8|7469.4|7465.9|7437|7433.8|3327
1670347800000|2022-12-06 17:30:00|7444.3|7441.5|7437.7|7434.9|7446.6|7443.5|7419|7415.9|5085
1670348100000|2022-12-06 17:35:00|7438|7434.2|7455.1|7452.3|7461.1|7457.9|7414.3|7411.5|3613
1670348400000|2022-12-06 17:40:00|7454.4|7451.6|7456|7453.2|7464.8|7461.5|7448.1|7444.6|2237
1670348700000|2022-12-06 17:45:00|7455.7|7452.9|7457.7|7454.9|7467.1|7463.6|7454.4|7451.6|2099
1670349000000|2022-12-06 17:50:00|7458|7454.2|7427.1|7424.3|7458|7454.9|7424.8|7422|2690
1670349300000|2022-12-06 17:55:00|7427.8|7424|7429.4|7425.6|7435.4|7432.3|7423.1|7420|1538
1670349600000|2022-12-06 18:00:00|7428.7|7425.9|7395.7|7391.9|7431.4|7428.3|7394.7|7391.9|3841
1670349900000|2022-12-06 18:05:00|7394.7|7392.3|7390|7386.2|7403.7|7400.9|7386.5|7383.2|3561
1670350200000|2022-12-06 18:10:00|7389.7|7386.9|7366|7362.2|7403.7|7399.9|7364|7361.2|3978
1670350500000|2022-12-06 18:15:00|7365|7361.5|7397.3|7394.5|7403|7399.9|7364|7360.9|3733
1670350800000|2022-12-06 18:20:00|7397.6|7393.8|7394.7|7391.9|7400|7396.9|7379.9|7377.1|1865
1670351100000|2022-12-06 18:25:00|7395|7392.2|7384.6|7381.8|7401|7397.9|7374.3|7370.8|1830
1670351400000|2022-12-06 18:30:00|7385.3|7382.5|7378|7374.2|7388.3|7384.8|7357.1|7353.8|3604
1670351700000|2022-12-06 18:35:00|7377.3|7374.5|7367.6|7363.8|7382.6|7379.5|7356.9|7353.8|2358
1670352000000|2022-12-06 18:40:00|7366.9|7364.1|7390.3|7387.5|7392.3|7389.5|7366.6|7363.8|2202
1670352300000|2022-12-06 18:45:00|7389.7|7386.9|7418.7|7415.9|7421|7417.9|7386.3|7383.5|2783
1670352600000|2022-12-06 18:50:00|7419.3|7416.5|7404.3|7401.5|7428|7424.9|7402.7|7399.5|3637
1670352900000|2022-12-06 18:55:00|7404.7|7401.9|7404.3|7401.5|7411.3|7408.5|7399.6|7396.8|2368
1670353200000|2022-12-06 19:00:00|7405.3|7402.5|7418.3|7415.5|7423.3|7420.2|7389.5|7386.4|3347
1670353500000|2022-12-06 19:05:00|7417.6|7414.8|7415.7|7412.9|7420.6|7417.1|7402.1|7398.8|1776
1670353800000|2022-12-06 19:10:00|7414.7|7411.9|7400.9|7398.1|7414.7|7411.9|7387.9|7384.8|2449
1670354100000|2022-12-06 19:15:00|7400.3|7397.5|7431.3|7428.5|7433.6|7430.5|7397.9|7394.8|3310
1670354400000|2022-12-06 19:20:00|7432.3|7427.5|7441.9|7438.1|7450.9|7448.1|7419.3|7415.8|4214
1670354700000|2022-12-06 19:25:00|7441.6|7437.8|7442|7439.2|7462|7458.5|7430.1|7426.8|14368
1670355000000|2022-12-06 19:30:00|7443|7440.2|7439.6|7436.8|7461|7457.9|7433.6|7430.1|5058
1670355300000|2022-12-06 19:35:00|7438.6|7435.8|7443|7440.2|7449|7446.2|7435.6|7432.8|1068
1670355600000|2022-12-06 19:40:00|7444|7441.2|7460|7456.2|7460.5|7457.5|7442|7439.2|720
1670355900000|2022-12-06 19:45:00|7460.3|7457.2|7460.3|7456.5|7461.6|7458.5|7453.6|7450.8|586
1670356200000|2022-12-06 19:50:00|7459.6|7456.8|7442.3|7439.5|7463.3|7459.8|7442.3|7439.5|1334
1670356500000|2022-12-06 19:55:00|7442.7|7439.9|7439.7|7435.9|7445.3|7441.9|7437|7433.9|1047
1670356800000|2022-12-06 20:00:00|7440.7|7436.9|7437.3|7433.5|7448.7|7445.4|7436.3|7433.5|619
1670357100000|2022-12-06 20:05:00|7436.6|7433.8|7441.6|7438.8|7447.3|7444.2|7436.3|7433.5|648
1670357400000|2022-12-06 20:10:00|7441.9|7438.1|7442.3|7438.5|7446.3|7443.2|7440.3|7437.2|747
1670357700000|2022-12-06 20:15:00|7441.6|7438.8|7440.6|7436.8|7446.7|7443.2|7438.2|7435.1|516
1670358000000|2022-12-06 20:20:00|7440.3|7437.5|7454.6|7451.8|7457.3|7453.8|7438.6|7435.8|389
1670358300000|2022-12-06 20:25:00|7455.3|7451.5|7449.9|7446.1|7456.9|7453.8|7445.6|7442.5|446
1670358600000|2022-12-06 20:30:00|7449.2|7446.4|7456.6|7453.8|7458.9|7455.8|7447.9|7444.8|1379
1670358900000|2022-12-06 20:35:00|7456.9|7453.1|7454.3|7451.5|7460|7457.2|7453.6|7450.5|258
1670359200000|2022-12-06 20:40:00|7455|7451.2|7447.7|7444.9|7456.3|7453.5|7447.3|7444.5|258
1670359500000|2022-12-06 20:45:00|7448|7445.2|7456|7453.2|7457.3|7454.2|7447|7444.2|471
1670359800000|2022-12-06 20:50:00|7457|7454.2|7455|7452.2|7458.7|7455.9|7454|7450.5|417
1670360100000|2022-12-06 20:55:00|7455.3|7451.5|7446.3|7443.5|7457|7453.9|7446|7442.9|506
1670360400000|2022-12-06 21:00:00|7446|7443.2|7451|7448.2|7452.3|7449.2|7445|7441.9|180
1670360700000|2022-12-06 21:05:00|7451.7|7447.9|7448|7445.2|7453|7449.5|7442.3|7439.5|458
1670361000000|2022-12-06 21:10:00|7447.7|7444.2|7449|7446.2|7453.3|7450.2|7447.3|7444.2|113
1670361300000|2022-12-06 21:15:00|7449.3|7446.5|7447|7444.2|7453.6|7450.2|7446|7442.2|128
1670361600000|2022-12-06 21:20:00|7447.3|7443.5|7442.7|7438.9|7448|7444.2|7441.7|7438.6|177
1670361900000|2022-12-06 21:25:00|7442|7439.2|7446.8|7439|7449.6|7445.3|7441|7437.5|177
1670362200000|2022-12-06 21:30:00|7447.1|7439.3|7448|7444.2|7451|7446|7442.5|7437.5|364
1670362500000|2022-12-06 21:35:00|7448.2|7444.4|7450|7446.2|7453.3|7450.2|7447.7|7444.2|92
1670362800000|2022-12-06 21:40:00|7450.7|7447.9|7453|7449.2|7456.3|7453.2|7449|7445.9|187
1670363100000|2022-12-06 21:45:00|7452|7448.8|7461|7457.2|7462.2|7458.9|7452|7448.2|228
1670363400000|2022-12-06 21:50:00|7461.6|7457.8|7459.4|7455.6|7462|7459.2|7457.4|7453.6|179
1670363700000|2022-12-06 21:55:00|7459.7|7455.9|7461|7457.2|7463|7459.9|7458.4|7455.6|152
1670367600000|2022-12-06 23:00:00|7471.5|7463.7|7472.8|7469|7479.8|7476.3|7463.4|7458.8|317
1670367900000|2022-12-06 23:05:00|7472.5|7468.7|7470.1|7466.3|7473.8|7471|7469.4|7465.7|168
1670368200000|2022-12-06 23:10:00|7469.4|7466.6|7472.8|7469|7482.8|7478.7|7469.4|7466.3|257
1670368500000|2022-12-06 23:15:00|7472.4|7468.6|7472.5|7468.7|7473.4|7470|7469.4|7465.6|61
1670368800000|2022-12-06 23:20:00|7471.5|7469.7|7468.5|7465.7|7474.5|7470.7|7467.5|7463.7|87
1670369100000|2022-12-06 23:25:00|7468.1|7465.3|7466.1|7462.3|7468.8|7465.7|7465.8|7462.3|69
1670369400000|2022-12-06 23:30:00|7465.8|7463.3|7457.5|7453.7|7466.1|7463.3|7455.5|7451.7|97
1670369700000|2022-12-06 23:35:00|7457.2|7454.4|7460.2|7456.4|7461|7457.7|7457.2|7454.4|37
1670370000000|2022-12-06 23:40:00|7459.5|7456.7|7456.5|7453.7|7459.8|7456.7|7456.5|7453.4|31
1670370300000|2022-12-06 23:45:00|7457.5|7454.7|7463.8|7461|7464.5|7461|7457.5|7454.4|57
1670370600000|2022-12-06 23:50:00|7463.5|7460.7|7461.5|7458.7|7466.8|7463.7|7460.5|7457.7|18
1670370900000|2022-12-06 23:55:00|7462.2|7458.4|7461.8|7459|7463.5|7460.7|7460.8|7458|33
1670371200000|2022-12-07 00:00:00|7462.1|7458.3|7469.5|7465.7|7469.5|7465.7|7460.8|7458|89
1670371500000|2022-12-07 00:05:00|7468.8|7466|7474.8|7471|7475.5|7472.7|7468.5|7465.4|137
1670371800000|2022-12-07 00:10:00|7474.5|7470.7|7479.5|7475.7|7480.5|7477.7|7473.5|7470.7|115
1670372100000|2022-12-07 00:15:00|7480|7476.7|7489.5|7485.7|7489.7|7486.7|7475.5|7472.4|231
1670372400000|2022-12-07 00:20:00|7489.2|7486.4|7479.5|7476.7|7489.5|7486.4|7479.5|7476.7|107
1670372700000|2022-12-07 00:25:00|7479.2|7476.4|7479.5|7475.7|7484|7480.7|7477.5|7474.4|70
1670373000000|2022-12-07 00:30:00|7478.5|7475|7479.5|7476.7|7481.8|7478.7|7476.5|7473.7|86
1670373300000|2022-12-07 00:35:00|7479.8|7476|7478.2|7475.4|7481.5|7477.7|7476.8|7473.7|51
1670373600000|2022-12-07 00:40:00|7478.5|7475.7|7476.5|7472.7|7479.2|7475.7|7474.8|7471.7|63
1670373900000|2022-12-07 00:45:00|7475.8|7473|7472.5|7469.7|7476.8|7473.7|7472.5|7469.7|57
1670374200000|2022-12-07 00:50:00|7471.5|7467.7|7473.5|7470.7|7474.5|7471.2|7469.5|7466.7|85
1670374500000|2022-12-07 00:55:00|7472.9|7470.1|7468.1|7464.3|7474.8|7471.7|7468.1|7464.3|84
1670374800000|2022-12-07 01:00:00|7467.4|7464.6|7447.5|7443.7|7478.1|7475.3|7445.8|7443|1037
1670375100000|2022-12-07 01:05:00|7447.2|7444.4|7437.5|7433.7|7455.5|7451.7|7429.8|7426.3|529
1670375400000|2022-12-07 01:10:00|7437.1|7433.3|7444.5|7441.7|7447.5|7444.7|7430.1|7427|386
1670375700000|2022-12-07 01:15:00|7444.8|7441|7447.8|7445|7457.5|7454.7|7440.1|7436.8|299
1670376000000|2022-12-07 01:20:00|7448.1|7445.3|7431.1|7427.3|7448.4|7445.3|7430.4|7427|293
1670376300000|2022-12-07 01:25:00|7430.4|7428.3|7429.1|7425.3|7434.1|7430.3|7420.8|7417.3|612
1670376600000|2022-12-07 01:30:00|7429.8|7426.3|7429.8|7426|7438.1|7434.7|7428.1|7424.6|297
1670376900000|2022-12-07 01:35:00|7429.1|7425.3|7426.8|7423|7432.4|7428.7|7418.1|7415|388
1670377200000|2022-12-07 01:40:00|7427.1|7423.3|7446.1|7443.3|7449.1|7446|7423.1|7420|412
1670377500000|2022-12-07 01:45:00|7447.1|7442.3|7439.1|7435.3|7448.4|7445.3|7436.1|7433|172
1670377800000|2022-12-07 01:50:00|7440.1|7436.3|7452.1|7448.3|7453.4|7450.3|7437.8|7434.3|242
1670378100000|2022-12-07 01:55:00|7452.5|7449.3|7453.1|7449.3|7457.8|7455|7450.1|7447|177
1670378400000|2022-12-07 02:00:00|7452.4|7449.6|7450.8|7447|7453.4|7450.3|7440.8|7438|384
1670378700000|2022-12-07 02:05:00|7450.5|7448|7448.8|7445|7455.8|7452|7443.8|7440|153
1670379000000|2022-12-07 02:10:00|7447.8|7446|7442.8|7439|7454.8|7451.3|7441.8|7438.3|157
1670379300000|2022-12-07 02:15:00|7443.8|7440|7446.8|7444|7447.8|7444.3|7440.8|7438|86
1670379600000|2022-12-07 02:20:00|7447.8|7443.7|7446.8|7444|7454.8|7451.4|7445.8|7442.7|142
1670379900000|2022-12-07 02:25:00|7447.8|7444.3|7462.2|7458.4|7468.8|7465.4|7442.8|7440|588
1670380200000|2022-12-07 02:30:00|7463.2|7459.4|7436.2|7432.4|7471.2|7468.4|7430.2|7426.7|534
1670380500000|2022-12-07 02:35:00|7435.8|7433|7432.2|7429.4|7438.2|7435.4|7423.5|7420.4|357
1670380800000|2022-12-07 02:40:00|7431.2|7428.4|7413.8|7410|7434.2|7430.4|7411.2|7407.7|790
1670381100000|2022-12-07 02:45:00|7413.4|7409.6|7426.8|7423|7426.8|7424|7412.4|7409.3|243
1670381400000|2022-12-07 02:50:00|7425.8|7422|7437.8|7434|7441.8|7438.7|7424.5|7421|187
1670381700000|2022-12-07 02:55:00|7437.2|7433.4|7432.5|7428.7|7442.5|7439.4|7431.8|7428|239
1670382000000|2022-12-07 03:00:00|7432.8|7429|7415.8|7412|7435.8|7432|7413.8|7410.7|424
1670382300000|2022-12-07 03:05:00|7415.5|7411.7|7412.1|7409.3|7419.8|7416.3|7408.8|7405.7|418
1670382600000|2022-12-07 03:10:00|7411.8|7409|7415.8|7413|7418.4|7414|7411.8|7408.7|216
1670382900000|2022-12-07 03:15:00|7416.5|7412.7|7420.5|7417.7|7424.5|7421.7|7413.5|7410|146
1670383200000|2022-12-07 03:20:00|7419.8|7416.7|7424.2|7420.4|7426.2|7422.7|7419.2|7416.1|75
1670383500000|2022-12-07 03:25:00|7423.9|7421.1|7430.2|7427.4|7431.5|7428.7|7419.2|7416.2|171
1670383800000|2022-12-07 03:30:00|7431.2|7427.1|7432.2|7429.4|7436.2|7433.4|7429.5|7426.4|131
1670384100000|2022-12-07 03:35:00|7431.5|7428.4|7432.2|7429.4|7434.5|7431.4|7431.2|7427.4|54
1670384400000|2022-12-07 03:40:00|7432.9|7429.1|7431.2|7428.4|7434.5|7431.4|7430.2|7427.4|84
1670384700000|2022-12-07 03:45:00|7432.2|7429.4|7435.2|7431.4|7436.2|7433.4|7431.2|7428.4|82
1670385000000|2022-12-07 03:50:00|7434.2|7430.7|7440.2|7437.4|7441.2|7438.1|7431.5|7428.2|125
1670385300000|2022-12-07 03:55:00|7439.9|7437.1|7447.2|7444.4|7447.9|7444.4|7439.2|7436.1|155
1670385600000|2022-12-07 04:00:00|7446.2|7443.4|7441.2|7437.4|7448.2|7445.1|7439.9|7436.4|152
1670385900000|2022-12-07 04:05:00|7440.5|7437.7|7439.9|7437.1|7443.5|7440.4|7437.2|7434.1|101
1670386200000|2022-12-07 04:10:00|7440.2|7436.4|7439.2|7436.4|7442.2|7439.4|7437.2|7434.1|83
1670386500000|2022-12-07 04:15:00|7439.5|7435.4|7441.2|7437.4|7442.2|7439.4|7436.6|7433.4|59
1670386800000|2022-12-07 04:20:00|7440.9|7438.1|7445.2|7442.4|7446.5|7443.4|7440.2|7437.1|47
1670387100000|2022-12-07 04:25:00|7445.9|7442.1|7442.2|7439.4|7446.2|7443.4|7441.9|7438.4|61
1670387400000|2022-12-07 04:30:00|7443.2|7439.9|7438.2|7435.4|7443.2|7439.9|7437.9|7434.4|63
1670387700000|2022-12-07 04:35:00|7437.5|7434.7|7437.2|7433.4|7439.2|7436.4|7435.2|7432.1|86
1670388000000|2022-12-07 04:40:00|7437.5|7434.4|7440.2|7437.4|7441.2|7437.7|7436.2|7433.4|39
1670388300000|2022-12-07 04:45:00|7439.9|7436.4|7439.2|7436.4|7443.5|7440.4|7439.2|7436.4|59
1670388600000|2022-12-07 04:50:00|7440.2|7436.9|7440.2|7437.4|7441.1|7437.8|7438.2|7435.1|41
1670388900000|2022-12-07 04:55:00|7440.9|7436.4|7440.9|7437.1|7442.5|7439.4|7440.2|7436.4|50
1670389200000|2022-12-07 05:00:00|7441.2|7437.4|7445.2|7442.4|7446.5|7443.4|7439.2|7436.4|89
1670389500000|2022-12-07 05:05:00|7446.2|7442.1|7448.2|7444.4|7451.2|7448.4|7445.2|7442.1|138
1670389800000|2022-12-07 05:10:00|7447.2|7443.4|7449.9|7447.1|7454.2|7450.7|7445.9|7442.4|109
1670390100000|2022-12-07 05:15:00|7450.2|7446.4|7457.9|7454.1|7458.2|7454.7|7449.2|7446.1|171
1670390400000|2022-12-07 05:20:00|7457.2|7454.4|7448.2|7445.4|7457.9|7454.4|7448.2|7445.1|140
1670390700000|2022-12-07 05:25:00|7448.9|7445.1|7451.2|7448.4|7454.6|7451.4|7447.2|7444.4|55
1670391000000|2022-12-07 05:30:00|7451.6|7448.8|7470.2|7466.4|7474.2|7471.4|7449.2|7445.8|1009
1670391300000|2022-12-07 05:35:00|7470.9|7467.4|7450.2|7446.4|7472.2|7468.9|7448.6|7445.4|340
1670391600000|2022-12-07 05:40:00|7449.9|7447.1|7452.2|7448.4|7452.2|7449.4|7437.2|7434.4|288
1670391900000|2022-12-07 05:45:00|7451.9|7449.1|7449.3|7445.5|7460.9|7457.8|7445.9|7442.5|239
1670392200000|2022-12-07 05:50:00|7448.3|7446.5|7457.3|7454.5|7469.3|7465.8|7446.3|7442.5|531
1670392500000|2022-12-07 05:55:00|7456.3|7453.5|7456.3|7453.5|7458.6|7455.5|7447.3|7444.5|257
1670392800000|2022-12-07 06:00:00|7457.3|7452.5|7444.3|7440.5|7458.6|7455.5|7442.9|7439.5|276
1670393100000|2022-12-07 06:05:00|7444.6|7440.8|7430.3|7426.5|7444.9|7441.8|7429.3|7426.2|267
1670393400000|2022-12-07 06:10:00|7429.2|7426.4|7433.3|7430.5|7441.6|7438.5|7426.6|7423.5|418
1670393700000|2022-12-07 06:15:00|7432.3|7429.5|7446.3|7442.5|7446.3|7442.8|7424.6|7421.5|289
1670394000000|2022-12-07 06:20:00|7445.6|7442.8|7456.6|7452.8|7460|7456.5|7445|7441.5|302
1670394300000|2022-12-07 06:25:00|7457.3|7453.5|7452.6|7449.8|7458.3|7454.8|7448.6|7445.8|162
1670394600000|2022-12-07 06:30:00|7452.3|7449.5|7456.7|7452.9|7459|7455.7|7446.7|7443.8|185
1670394900000|2022-12-07 06:35:00|7456.3|7453.5|7449.7|7445.9|7457.2|7453.9|7445.7|7442.5|96
1670395200000|2022-12-07 06:40:00|7449|7446.2|7453.7|7450.9|7458.2|7454.9|7445|7441.5|206
1670395500000|2022-12-07 06:45:00|7454|7451.2|7459.7|7456.9|7461.7|7457.9|7454|7451.2|129
1670395800000|2022-12-07 06:50:00|7460.3|7456.5|7452.7|7448.9|7463.2|7459.9|7446.7|7442.9|160
1670396100000|2022-12-07 06:55:00|7452.3|7449.5|7435.9|7432.1|7453.7|7450.2|7435|7431.2|224
1670396400000|2022-12-07 07:00:00|7435.7|7431.9|7440.7|7436.9|7443|7439.9|7426.3|7423.2|560
1670396700000|2022-12-07 07:05:00|7440|7437.2|7438.7|7434.9|7452|7448.9|7434.7|7430.9|403
1670397000000|2022-12-07 07:10:00|7437.7|7433.9|7425.2|7421.4|7446.2|7442.4|7420.7|7416.9|513
1670397300000|2022-12-07 07:15:00|7425.4|7421.6|7429.7|7425.9|7434|7430.9|7421.7|7418.6|294
1670397600000|2022-12-07 07:20:00|7429.4|7426.6|7429.7|7426.9|7433.4|7430.1|7423.3|7419.6|149
1670397900000|2022-12-07 07:25:00|7430.4|7426.6|7444.7|7440.9|7447.7|7443.9|7427.7|7424.6|306
1670398200000|2022-12-07 07:30:00|7445|7441.9|7445.7|7442.9|7453.1|7450.3|7439.4|7435.9|354
1670398500000|2022-12-07 07:35:00|7446.3|7443.5|7444.4|7441.6|7448.7|7445.2|7436.3|7433|246
1670398800000|2022-12-07 07:40:00|7444.7|7441.9|7441|7438.2|7445.4|7442.2|7434.7|7431.2|209
1670399100000|2022-12-07 07:45:00|7440.7|7437.9|7450|7446.2|7451.4|7447.9|7430|7426.5|1052
1670399400000|2022-12-07 07:50:00|7450.3|7446.5|7449.9|7447.1|7458|7454.5|7430.9|7428.1|938
1670399700000|2022-12-07 07:55:00|7451|7446.1|7431.9|7428.1|7458.2|7455.1|7429.7|7426.4|426
1670400000000|2022-12-07 08:00:00|7431.6|7427.8|7443.3|7440.5|7450.3|7447.1|7416.9|7413.8|755
1670400300000|2022-12-07 08:05:00|7442.9|7440.1|7413.9|7411.1|7450.3|7446.8|7412.9|7409.8|973
1670400600000|2022-12-07 08:10:00|7414.6|7411.8|7418.3|7414.5|7422.6|7419.5|7393.9|7390.8|1574
1670400900000|2022-12-07 08:15:00|7419.3|7415.5|7417.3|7413.5|7432|7428.7|7414.3|7411.5|756
1670401200000|2022-12-07 08:20:00|7415.3|7414.5|7411.3|7407.5|7434.3|7431.5|7407.8|7404.5|938
1670401500000|2022-12-07 08:25:00|7414|7408.5|7433|7429.2|7449.3|7446.2|7409.8|7406.5|1834
1670401800000|2022-12-07 08:30:00|7432.3|7429.5|7426.6|7422.8|7455.3|7452.5|7425.3|7421.8|1704
1670402100000|2022-12-07 08:35:00|7427|7423.2|7425|7422.2|7427|7424.2|7411|7407.8|647
1670402400000|2022-12-07 08:40:00|7424|7421.2|7402|7398.2|7432|7428.5|7392.3|7389.2|1066
1670402700000|2022-12-07 08:45:00|7401|7397.2|7392.6|7389.8|7403|7399.8|7378|7374.2|1496
1670403000000|2022-12-07 08:50:00|7391.9|7388.8|7397|7394.2|7402.7|7399.2|7383.6|7380.5|724
1670403300000|2022-12-07 08:55:00|7398.3|7394.5|7424.7|7421.9|7428.7|7425.5|7397|7394.2|722
1670403600000|2022-12-07 09:00:00|7424.3|7421.5|7417.3|7414.5|7427.3|7423.5|7393.7|7390.9|1149
1670403900000|2022-12-07 09:05:00|7417.7|7413.9|7401|7398.2|7422.3|7419.5|7397.7|7394.9|505
1670404200000|2022-12-07 09:10:00|7401.3|7398.5|7400|7397.2|7407|7403.9|7394.7|7391.2|459
1670404500000|2022-12-07 09:15:00|7400.7|7396.9|7391|7388.2|7406|7403.2|7380.8|7377.5|1023
1670404800000|2022-12-07 09:20:00|7392|7389.2|7395|7391.2|7398.9|7395.6|7385|7381.2|749
1670405100000|2022-12-07 09:25:00|7394|7390.7|7397.8|7395|7410.3|7407.2|7394|7390.7|391
1670405400000|2022-12-07 09:30:00|7397|7394.2|7387.6|7384.8|7406.3|7403.2|7385.3|7381.5|511
1670405700000|2022-12-07 09:35:00|7388.3|7384.5|7349.9|7346.1|7388.6|7385.8|7342.6|7339.3|2879
1670406000000|2022-12-07 09:40:00|7349.6|7346.8|7325.6|7322.8|7354.9|7351.6|7322.6|7319.8|2492
1670406300000|2022-12-07 09:45:00|7325.2|7322.4|7318.3|7315.5|7340.6|7336.8|7317.6|7314.5|1723
1670406600000|2022-12-07 09:50:00|7318.6|7315.8|7338.9|7336.1|7343.9|7340.1|7298.2|7295.1|3189
1670406900000|2022-12-07 09:55:00|7338.6|7335.8|7312.9|7310.1|7340.9|7337.8|7292.6|7289.1|2032
1670407200000|2022-12-07 10:00:00|7313.3|7310.5|7329.6|7326.8|7338.6|7335.5|7307.3|7303.8|1353
1670407500000|2022-12-07 10:05:00|7330.6|7327.3|7303.3|7299.5|7332.6|7329.8|7300.3|7297.1|859
1670407800000|2022-12-07 10:10:00|7302.9|7299.1|7336.6|7333.8|7336.6|7333.8|7295.3|7291.5|1486
1670408100000|2022-12-07 10:15:00|7336.9|7334.1|7361.3|7357.5|7361.3|7358.2|7320.6|7317.1|2082
1670408400000|2022-12-07 10:20:00|7360.3|7358|7349.7|7345.9|7364.3|7361.2|7347.6|7344.2|1060
1670408700000|2022-12-07 10:25:00|7350|7346.2|7360|7356.2|7367|7363.7|7348.3|7345.2|765
1670409000000|2022-12-07 10:30:00|7360.3|7356.5|7353.6|7350.8|7367|7364.2|7346.6|7343.5|800
1670409300000|2022-12-07 10:35:00|7354|7350.2|7373.3|7369.5|7380|7376.9|7353.3|7350.2|1058
1670409600000|2022-12-07 10:40:00|7372.6|7369.8|7372.3|7368.5|7383.5|7380.2|7364.6|7361.5|728
1670409900000|2022-12-07 10:45:00|7371.6|7369.5|7375.7|7372.9|7388.7|7385.2|7367.6|7364.5|873
1670410200000|2022-12-07 10:50:00|7376.3|7371.9|7375.3|7371.5|7377.2|7373.9|7361.7|7358.5|527
1670410500000|2022-12-07 10:55:00|7375|7372.2|7377.7|7374.9|7378.3|7374.9|7364.7|7361.5|447
1670410800000|2022-12-07 11:00:00|7378.3|7374.5|7368.7|7365.9|7380.7|7376.9|7360.3|7356.5|798
1670411100000|2022-12-07 11:05:00|7368.3|7365.5|7373.7|7369.9|7377.7|7373.9|7363.7|7360.5|415
1670411400000|2022-12-07 11:10:00|7372.7|7370.9|7380.7|7376.9|7398.4|7394.6|7367.7|7364.5|1425
1670411700000|2022-12-07 11:15:00|7380.4|7376.6|7391.4|7388.6|7394.7|7391.6|7368|7364.9|541
1670412000000|2022-12-07 11:20:00|7391.1|7387.6|7406.4|7403.6|7409.7|7406.6|7391.1|7387.6|732
1670412300000|2022-12-07 11:25:00|7407.1|7404.3|7430.8|7428|7438.8|7435.3|7393.4|7390.3|1608
1670412600000|2022-12-07 11:30:00|7431.1|7427.3|7446.2|7443.4|7447.5|7444.7|7426.8|7424|1545
1670412900000|2022-12-07 11:35:00|7447.5|7443.7|7445.2|7442.4|7457.2|7454|7436.2|7433|1284
1670413200000|2022-12-07 11:40:00|7446.2|7443.4|7452.5|7449.7|7459.5|7456.1|7442.2|7439|1342
1670413500000|2022-12-07 11:45:00|7451.5|7448.7|7451.2|7448.4|7456.9|7453.7|7435.5|7432.7|1144
1670413800000|2022-12-07 11:50:00|7451.5|7448.7|7447.5|7443.7|7454.5|7451.1|7441.2|7438.4|557
1670414100000|2022-12-07 11:55:00|7446.2|7442.4|7452.2|7448.4|7452.2|7448.7|7435.5|7432.4|518
1670414400000|2022-12-07 12:00:00|7452.5|7448.7|7441.5|7437.7|7456.5|7453.7|7437.5|7434.4|662
1670414700000|2022-12-07 12:05:00|7441.2|7438.4|7443.2|7440.4|7444.5|7441.7|7430.9|7428.1|702
1670415000000|2022-12-07 12:10:00|7443.5|7440.7|7462.9|7460.1|7465.2|7462.1|7438.9|7435.4|1143
1670415300000|2022-12-07 12:15:00|7463.9|7459.1|7461.9|7459.1|7471.9|7469.1|7459.9|7457.1|880
1670415600000|2022-12-07 12:20:00|7461.6|7458.8|7448.6|7444.8|7461.9|7458.8|7438.6|7435.4|1003
1670415900000|2022-12-07 12:25:00|7448.2|7445.4|7452.6|7449.8|7458.9|7455.8|7447.6|7444.4|373
1670416200000|2022-12-07 12:30:00|7453.6|7450.3|7438.9|7435.1|7453.6|7450.3|7437.2|7433.4|740
1670416500000|2022-12-07 12:35:00|7438.6|7435.8|7434.2|7431.4|7443.5|7440.4|7427.2|7423.9|929
1670416800000|2022-12-07 12:40:00|7432.2|7429.4|7441.2|7437.4|7446.2|7443.4|7430.9|7428.1|497
1670417100000|2022-12-07 12:45:00|7440.9|7438.1|7464.6|7461.8|7466.2|7463.4|7437.2|7434.1|941
1670417400000|2022-12-07 12:50:00|7465.2|7460.8|7451.2|7448.4|7466.2|7463.4|7448.8|7445.7|944
1670417700000|2022-12-07 12:55:00|7451.6|7448.8|7459.2|7455.4|7466.2|7462.8|7446.2|7443.4|886
1670418000000|2022-12-07 13:00:00|7458.9|7456.1|7446.9|7443.1|7468.5|7465.4|7443.2|7440.1|1434
1670418300000|2022-12-07 13:05:00|7446.2|7443.4|7459.9|7457.1|7463.2|7459.4|7444.2|7441.1|930
1670418600000|2022-12-07 13:10:00|7460.2|7457.4|7486.3|7483.5|7495.6|7492.8|7448.2|7445.1|2184
1670418900000|2022-12-07 13:15:00|7487.6|7483.8|7483|7479.2|7494.9|7492.1|7480.2|7477.4|1790
1670419200000|2022-12-07 13:20:00|7483.2|7479.4|7510.9|7507.1|7514.9|7512.1|7475.2|7471.7|2463
1670419500000|2022-12-07 13:25:00|7511.3|7507.5|7534.9|7532.1|7549.3|7546.5|7502.9|7499.5|3597
1670419800000|2022-12-07 13:30:00|7535.6|7531.8|7530|7527.2|7542.9|7540.1|7522.3|7519|1547
1670420100000|2022-12-07 13:35:00|7530.6|7526.8|7504.8|7501|7543.1|7539.8|7503.2|7499.9|1975
1670420400000|2022-12-07 13:40:00|7504.5|7500.7|7491.5|7487.7|7516.2|7512.4|7487.5|7484.4|1971
1670420700000|2022-12-07 13:45:00|7491.8|7488|7482.9|7479.1|7500.2|7497.4|7480.5|7477.1|1372
1670421000000|2022-12-07 13:50:00|7481.9|7479.7|7520.2|7516.4|7528.7|7525.4|7481.9|7479.1|1898
1670421300000|2022-12-07 13:55:00|7521.2|7517.4|7505.2|7502.4|7523.2|7519.4|7499.5|7495.7|1452
1670421600000|2022-12-07 14:00:00|7506.2|7502.7|7455.2|7451.4|7508.2|7504.7|7450.5|7447.4|4635
1670421900000|2022-12-07 14:05:00|7454.5|7451.7|7445.9|7443.1|7463.2|7460.1|7438.2|7435.4|2279
1670422200000|2022-12-07 14:10:00|7446.9|7443.4|7425.8|7422|7451.2|7448.1|7407.2|7404.4|3446
1670422500000|2022-12-07 14:15:00|7425.1|7422.3|7438.5|7435.7|7442.5|7439.7|7421.8|7418.3|2591
1670422800000|2022-12-07 14:20:00|7438.8|7435|7490.5|7487.7|7493.2|7490.4|7438.3|7435|4013
1670423100000|2022-12-07 14:25:00|7493|7489.2|7481.2|7477.4|7496.9|7494.1|7467.2|7464|2048
1670423400000|2022-12-07 14:30:00|7480.5|7477.7|7522.2|7518.4|7522.2|7518.9|7464.8|7462|2571
1670423700000|2022-12-07 14:35:00|7522.6|7519.4|7507.9|7505.1|7525.9|7522.6|7498.2|7494.8|2505
1670424000000|2022-12-07 14:40:00|7508.2|7505.4|7494.6|7491.8|7516.9|7514.1|7487.2|7484.1|2265
1670424300000|2022-12-07 14:45:00|7494.9|7492.1|7458.2|7455.4|7514.9|7511.8|7455.2|7452.4|2353
1670424600000|2022-12-07 14:50:00|7458.6|7455.8|7444.5|7441.7|7469.6|7466.4|7441.9|7439.1|2829
1670424900000|2022-12-07 14:55:00|7444.2|7441.4|7470.2|7467.4|7476.2|7472.8|7441.9|7438.8|1883
1670425200000|2022-12-07 15:00:00|7469.6|7466.8|7458.3|7455.5|7485.6|7482.5|7457.6|7454.5|1939
1670425500000|2022-12-07 15:05:00|7458.6|7454.8|7452.9|7449.1|7473.6|7470.5|7450.9|7447.1|1567
1670425800000|2022-12-07 15:10:00|7451.9|7450.1|7451.2|7448.4|7482.3|7478.8|7447.6|7444.4|3576
1670426100000|2022-12-07 15:15:00|7451.9|7448.1|7462.6|7458.8|7476.6|7473.5|7451.9|7448.1|1967
1670426400000|2022-12-07 15:20:00|7462.9|7459.1|7466.9|7464.1|7471.9|7469.1|7457.9|7455.1|1140
1670426700000|2022-12-07 15:25:00|7467.6|7464.8|7489.4|7485.6|7493.6|7489.5|7457.2|7454.4|1699
1670427000000|2022-12-07 15:30:00|7491.3|7483.5|7416.9|7414.1|7497.9|7492|7410.5|7407.7|7079
1670427300000|2022-12-07 15:35:00|7415.2|7412.4|7427.5|7423.7|7438.2|7435.4|7397.9|7394.7|3942
1670427600000|2022-12-07 15:40:00|7426.9|7424.1|7420.2|7417.4|7427.5|7424.1|7402.5|7399.4|2187
1670427900000|2022-12-07 15:45:00|7420.5|7417.7|7389.9|7387.1|7429.5|7425.7|7389.1|7386.3|2398
1670428200000|2022-12-07 15:50:00|7390.2|7386.4|7369.2|7366.4|7390.2|7387.1|7363.8|7361|4881
1670428500000|2022-12-07 15:55:00|7369.5|7365.7|7384.5|7381.7|7390.9|7387.7|7354.8|7351.9|3307
1670428800000|2022-12-07 16:00:00|7383.5|7380.7|7319.1|7316.3|7387.9|7384.7|7308.8|7305.3|6218
1670429100000|2022-12-07 16:05:00|7318.8|7315.3|7300.5|7297.7|7335.8|7333|7299.8|7296.7|5196
1670429400000|2022-12-07 16:10:00|7300.8|7298|7263.5|7260.7|7307.8|7304.7|7259|7255.7|8045
1670429700000|2022-12-07 16:15:00|7262.5|7259.7|7295.5|7292.7|7310.5|7307.7|7259.8|7257|4793
1670430000000|2022-12-07 16:20:00|7295.8|7292|7288.5|7285.7|7296.1|7293|7264.1|7261|2956
1670430300000|2022-12-07 16:25:00|7288.1|7285.3|7337.1|7333.3|7353.1|7350.3|7283.5|7280|5888
1670430600000|2022-12-07 16:30:00|7336.1|7332.7|7322.7|7319.9|7342.5|7339.7|7303.5|7300.7|4448
1670430900000|2022-12-07 16:35:00|7321.4|7318.9|7286.4|7283.6|7328.8|7325.3|7283.7|7280.6|4650
1670431200000|2022-12-07 16:40:00|7286.7|7282.9|7316.7|7313.9|7327.1|7323.9|7284.9|7281.6|2331
1670431500000|2022-12-07 16:45:00|7317.1|7313.3|7293.4|7289.6|7317.1|7313.9|7289.4|7286.3|1679
1670431800000|2022-12-07 16:50:00|7292.4|7289.3|7280.4|7276.6|7301.7|7298.9|7273.4|7270.3|2635
1670432100000|2022-12-07 16:55:00|7280.1|7277.3|7279.4|7276.6|7305.7|7301.9|7271.4|7267.9|3222
1670432400000|2022-12-07 17:00:00|7280.1|7276.3|7295.8|7293|7298.8|7295.5|7274.4|7271.6|1979
1670432700000|2022-12-07 17:05:00|7295.4|7292.6|7315.1|7312.3|7316.1|7313.3|7289.8|7287|1948
1670433000000|2022-12-07 17:10:00|7315.8|7312|7306.1|7303.3|7317.8|7314.5|7294.1|7290.6|1429
1670433300000|2022-12-07 17:15:00|7306.4|7302.6|7303.1|7300.3|7317.4|7314.6|7297.1|7293.6|1270
1670433600000|2022-12-07 17:20:00|7302.8|7300|7301.9|7299.1|7307.4|7304.3|7292.1|7289|1282
1670433900000|2022-12-07 17:25:00|7302.1|7299.3|7294.8|7292|7320.1|7316.6|7286.8|7283.3|1776
1670434200000|2022-12-07 17:30:00|7295.5|7291.7|7330.8|7327|7332.5|7329|7293.5|7290|2668
1670434500000|2022-12-07 17:35:00|7330.5|7327.7|7318.1|7314.3|7332.1|7329.3|7313.1|7309.7|1923
1670434800000|2022-12-07 17:40:00|7317.1|7314|7315.5|7311.7|7325|7321.7|7305.8|7303|1651
1670435100000|2022-12-07 17:45:00|7314.8|7312|7321.5|7317.7|7335.1|7331.7|7304.8|7301|2438
1670435400000|2022-12-07 17:50:00|7321.1|7318.3|7273.4|7270.6|7322.5|7319.3|7272.8|7269.6|3364
1670435700000|2022-12-07 17:55:00|7274.1|7270.3|7261.7|7258.9|7280.1|7276.6|7250.4|7247.6|3249
1670436000000|2022-12-07 18:00:00|7261.4|7258.6|7250.1|7247.3|7261.7|7258.6|7244.4|7241.6|4022
1670436300000|2022-12-07 18:05:00|7249.1|7246.3|7295.4|7292.6|7299.7|7296.6|7249.1|7245.8|2256
1670436600000|2022-12-07 18:10:00|7296.1|7292.3|7275.1|7272.3|7297.8|7294.6|7267.1|7263.8|1813
1670436900000|2022-12-07 18:15:00|7274.4|7271.3|7283.8|7281|7285.1|7282.3|7267.1|7263.3|1162
1670437200000|2022-12-07 18:20:00|7284.8|7281.3|7313.4|7310.6|7315.8|7312.6|7279.8|7276.6|2247
1670437500000|2022-12-07 18:25:00|7312.4|7309.6|7305.4|7302.6|7314.1|7311|7292.4|7289.3|1237
1670437800000|2022-12-07 18:30:00|7305.8|7302|7308.1|7305.3|7314.8|7311.6|7298.4|7295.3|779
1670438100000|2022-12-07 18:35:00|7307.8|7305|7317.1|7314.3|7319.1|7315.6|7296.1|7293|1930
1670438400000|2022-12-07 18:40:00|7317.8|7314|7276.1|7273.3|7317.8|7314.3|7272.7|7269.6|1692
1670438700000|2022-12-07 18:45:00|7276.4|7273.6|7258.7|7255.9|7283.4|7280.3|7258.6|7255.3|1707
1670439000000|2022-12-07 18:50:00|7259.1|7256.3|7237.7|7234.9|7260.1|7256.9|7223.7|7220.6|6040
1670439300000|2022-12-07 18:55:00|7238.1|7235.3|7235.4|7232.6|7249.1|7245.9|7233.1|7229.3|1733
1670439600000|2022-12-07 19:00:00|7235.7|7231.9|7209.3|7206.5|7241.4|7238.6|7198.4|7195.2|5143
1670439900000|2022-12-07 19:05:00|7210|7206.2|7209|7206.2|7226.9|7223.9|7200.3|7197.2|3987
1670440200000|2022-12-07 19:10:00|7209.7|7206.9|7230|7227.2|7236.3|7232.9|7199.7|7196.2|4837
1670440500000|2022-12-07 19:15:00|7229|7226.2|7205.7|7202.9|7231.3|7227.5|7203.7|7200.5|2952
1670440800000|2022-12-07 19:20:00|7206|7202.2|7226.4|7222.6|7231|7227.9|7198|7194.9|4628
1670441100000|2022-12-07 19:25:00|7225.7|7222.9|7218.2|7215.4|7231.7|7228.9|7207.6|7204.3|15342
1670441400000|2022-12-07 19:30:00|7218.5|7215.7|7237.1|7233.3|7242.2|7238.7|7213.2|7210.4|2872
1670441700000|2022-12-07 19:35:00|7236.8|7234|7245.1|7242.3|7246.1|7243|7229.8|7226.3|1280
1670442000000|2022-12-07 19:40:00|7245.5|7241.7|7253.1|7250.3|7260.7|7257.4|7243.4|7240.3|1359
1670442300000|2022-12-07 19:45:00|7253.4|7249.6|7263.5|7260.7|7264.5|7261.4|7249.8|7247|1026
1670442600000|2022-12-07 19:50:00|7263.8|7260|7257.1|7254.3|7267.4|7264|7256.8|7253.7|1319
1670442900000|2022-12-07 19:55:00|7257.5|7253.7|7257.1|7254.3|7259.3|7256.3|7250.1|7247.3|653
1670443200000|2022-12-07 20:00:00|7257.8|7254|7246.8|7244|7260.1|7257.3|7246.5|7243.7|855
1670443500000|2022-12-07 20:05:00|7247.5|7244.7|7233.5|7230.7|7249.8|7246.7|7232.5|7229.7|484
1670443800000|2022-12-07 20:10:00|7234.2|7230.4|7240.5|7237.7|7244.9|7242.1|7231.8|7229|849
1670444100000|2022-12-07 20:15:00|7240.8|7237|7232.8|7230|7241.8|7238.7|7230.8|7227.7|507
1670444400000|2022-12-07 20:20:00|7233.2|7229.4|7234.8|7232|7238.5|7235|7227.2|7224.2|499
1670444700000|2022-12-07 20:25:00|7235.2|7231.4|7235.5|7232.7|7238.8|7235.7|7231.2|7228.4|602
1670445000000|2022-12-07 20:30:00|7235.2|7232.4|7241.8|7239|7247.5|7244.4|7233.5|7230.4|463
1670445300000|2022-12-07 20:35:00|7242.8|7240|7242.8|7240|7246.8|7244|7241.5|7238.7|1058
1670445600000|2022-12-07 20:40:00|7243.2|7240.4|7236.2|7233.4|7244.6|7241.1|7233.9|7231.1|1405
1670445900000|2022-12-07 20:45:00|7235.2|7232.4|7250.2|7247.4|7251.9|7249.1|7235.2|7232.4|654
1670446200000|2022-12-07 20:50:00|7249.9|7247.1|7257.6|7254.8|7260.3|7257.5|7246.2|7242.9|442
1670446500000|2022-12-07 20:55:00|7257.2|7254.4|7257.3|7254.5|7260.6|7257.5|7256.2|7253.1|377
1670446800000|2022-12-07 21:00:00|7257.6|7254.8|7252.3|7248.5|7257.6|7254.8|7245.6|7242.8|416
1670447100000|2022-12-07 21:05:00|7251.6|7248.8|7260.3|7256.5|7261.6|7258.5|7251.3|7248.3|224
1670447400000|2022-12-07 21:10:00|7259.6|7256.8|7264.3|7260.5|7264.9|7261.8|7258.3|7255.1|225
1670447700000|2022-12-07 21:15:00|7263.3|7260.1|7267.6|7264.8|7267.9|7264.8|7259.9|7257.1|174
1670448000000|2022-12-07 21:20:00|7267.3|7264.5|7265.3|7262.5|7267.6|7264.8|7262.6|7259.8|220
1670448300000|2022-12-07 21:25:00|7265.6|7262.8|7266.6|7262.8|7270.6|7267.5|7264.6|7261.4|177
1670448600000|2022-12-07 21:30:00|7265.6|7261.8|7262.6|7259.8|7266.6|7262.8|7260.9|7258.1|165
1670448900000|2022-12-07 21:35:00|7262.9|7259.1|7253.2|7249.4|7264.4|7261.1|7246.9|7243.8|411
1670449200000|2022-12-07 21:40:00|7253.9|7250.4|7252.9|7250.1|7257.2|7253.8|7252.9|7249.1|128
1670449500000|2022-12-07 21:45:00|7253.6|7249.8|7255.3|7251.5|7258.6|7255.1|7252.3|7248.8|250
1670449800000|2022-12-07 21:50:00|7255|7252.2|7259|7255.2|7259.3|7256.2|7251.6|7248.5|202
1670450100000|2022-12-07 21:55:00|7258.6|7254.8|7258.3|7255.5|7259.3|7256.2|7253.3|7250.5|229
1670454000000|2022-12-07 23:00:00|7263.8|7256|7260|7256.2|7263.8|7259.3|7251.3|7248|276
1670454300000|2022-12-07 23:05:00|7259|7256.5|7258.3|7255.5|7263|7259.2|7256|7252.5|102
1670454600000|2022-12-07 23:10:00|7258|7254.5|7268|7265.2|7268.3|7265.2|7258|7254.5|68
1670454900000|2022-12-07 23:15:00|7267.7|7264.9|7271|7268.2|7273|7269.2|7265.6|7262.5|66
1670455200000|2022-12-07 23:20:00|7271.3|7268.5|7267|7263.2|7274.5|7271.2|7267|7263.2|101
1670455500000|2022-12-07 23:25:00|7267.3|7263.5|7276|7273.2|7276.3|7273.2|7266.3|7263.5|79
1670455800000|2022-12-07 23:30:00|7276.3|7272.5|7274.3|7270.5|7276.3|7272.5|7271|7267.9|52
1670456100000|2022-12-07 23:35:00|7274|7271.2|7275.3|7272.5|7276.7|7273.9|7272.7|7268.9|73
1670456400000|2022-12-07 23:40:00|7275.7|7271.9|7270.3|7266.5|7276.3|7272.5|7270|7266.5|68
1670456700000|2022-12-07 23:45:00|7270|7267.2|7278.7|7274.9|7279.4|7276.2|7269|7265.9|76
1670457000000|2022-12-07 23:50:00|7278.4|7275.6|7277.4|7274.6|7280.5|7277.6|7275.4|7271.6|86
1670457300000|2022-12-07 23:55:00|7278|7274.2|7275.4|7271.6|7278.4|7274.9|7273.4|7270.2|65
1670457600000|2022-12-08 00:00:00|7274.7|7271.9|7272.4|7268.6|7275.9|7272.6|7267.7|7263.9|250
1670457900000|2022-12-08 00:05:00|7271.4|7267.6|7278.4|7274.6|7279.4|7275.6|7270.4|7267.6|195
1670458200000|2022-12-08 00:10:00|7278|7274.2|7281|7277.2|7282.7|7279.2|7272|7269.2|79
1670458500000|2022-12-08 00:15:00|7281.3|7278.2|7278.3|7274.5|7283|7279.5|7277.3|7274.5|81
1670458800000|2022-12-08 00:20:00|7278|7275.2|7275.3|7272.5|7281.3|7277.5|7273|7270.2|184
1670459100000|2022-12-08 00:25:00|7274|7271.2|7276|7273.2|7276|7273.2|7271|7268.2|108
1670459400000|2022-12-08 00:30:00|7276.3|7272.5|7275|7272.2|7277.5|7274.5|7274|7271.2|57
1670459700000|2022-12-08 00:35:00|7275.7|7271.9|7272|7269.2|7276.3|7272.9|7271|7267.9|53
1670460000000|2022-12-08 00:40:00|7272.7|7268.9|7272.7|7269.9|7274|7270.6|7270|7267.2|37
1670460300000|2022-12-08 00:45:00|7272|7269.2|7266|7263.2|7273.4|7270.2|7263|7259.9|108
1670460600000|2022-12-08 00:50:00|7266.4|7262.6|7265|7261.2|7270.5|7267.6|7262.9|7259.6|101
1670460900000|2022-12-08 00:55:00|7264|7260.9|7264|7260.2|7270.7|7266.6|7257|7253.9|330
1670461200000|2022-12-08 01:00:00|7264.2|7260.4|7260|7256.2|7278.4|7274.6|7248.2|7244.4|1415
1670461500000|2022-12-08 01:05:00|7261|7257.2|7277.7|7273.9|7287.7|7283.9|7254|7250.9|425
1670461800000|2022-12-08 01:10:00|7278.7|7274.9|7280.7|7276.9|7288.4|7285.2|7274.7|7271.2|394
1670462100000|2022-12-08 01:15:00|7280|7276.2|7270.7|7266.9|7286.7|7283.6|7267.7|7264.2|326
1670462400000|2022-12-08 01:20:00|7269.7|7266.2|7285.4|7282.6|7288.4|7285.6|7264.4|7260.9|233
1670462700000|2022-12-08 01:25:00|7286.1|7282.3|7287.7|7283.9|7297.4|7293.9|7284.7|7281.9|284
1670463000000|2022-12-08 01:30:00|7286.7|7284.2|7277.7|7274.9|7291.4|7288.6|7276.7|7273.9|163
1670463300000|2022-12-08 01:35:00|7278.7|7275.2|7277|7273.2|7281.7|7278.9|7272.7|7269.6|120
1670463600000|2022-12-08 01:40:00|7276.7|7272.9|7266.1|7262.3|7276.7|7272.9|7263.4|7259.9|217
1670463900000|2022-12-08 01:45:00|7266.7|7262.9|7263.4|7260.6|7269|7265.9|7262.7|7259.6|196
1670464200000|2022-12-08 01:50:00|7263.7|7260.9|7270.7|7266.9|7274.7|7271.9|7263.7|7259.9|160
1670464500000|2022-12-08 01:55:00|7271.2|7267.9|7278.1|7274.3|7278.4|7275.3|7270.4|7266.9|138
1670464800000|2022-12-08 02:00:00|7277.7|7274.9|7280.1|7277.3|7284.4|7280.6|7271.1|7268.3|214
1670465100000|2022-12-08 02:05:00|7281.1|7278|7281.8|7278|7286.8|7284|7278.1|7275|150
1670465400000|2022-12-08 02:10:00|7281.4|7277.6|7279.1|7275.3|7286.8|7283|7278.1|7275|117
1670465700000|2022-12-08 02:15:00|7278.7|7274.9|7280.1|7276.3|7283.4|7279.9|7276.1|7272.3|63
1670466000000|2022-12-08 02:20:00|7279.8|7277|7277.1|7273.3|7279.8|7277|7276.1|7272.3|61
1670466300000|2022-12-08 02:25:00|7277.4|7274.3|7278.1|7274.3|7280.4|7276.6|7276.1|7273|83
1670466600000|2022-12-08 02:30:00|7277.8|7275|7283.1|7280.3|7292.4|7289.3|7276.4|7273.6|231
1670466900000|2022-12-08 02:35:00|7282.4|7279.3|7281.4|7277.6|7285.1|7281.6|7275.4|7272.6|120
1670467200000|2022-12-08 02:40:00|7281.1|7277.3|7285.4|7281.6|7288.1|7284.3|7280.1|7276.3|81
1670467500000|2022-12-08 02:45:00|7285.1|7282.3|7286.1|7282.3|7289.6|7286.3|7281.1|7277.9|180
1670467800000|2022-12-08 02:50:00|7285.8|7283|7295.4|7291.6|7296.1|7292.6|7284.1|7281|160
1670468100000|2022-12-08 02:55:00|7294.8|7292|7286.1|7282.3|7297.4|7294.3|7285.1|7281.6|204
1670468400000|2022-12-08 03:00:00|7285.4|7282.6|7285.1|7281.3|7287.4|7284.3|7281.1|7277.3|160
1670468700000|2022-12-08 03:05:00|7284.4|7281.6|7280.4|7277.6|7285.1|7281.6|7278.1|7275.3|81
1670469000000|2022-12-08 03:10:00|7280.8|7278|7287.1|7284.3|7288.1|7285.3|7280.4|7277.6|115
1670469300000|2022-12-08 03:15:00|7288.1|7285.3|7290.1|7287.3|7294.1|7291.3|7286.4|7283.3|171
1670469600000|2022-12-08 03:20:00|7289.8|7286.3|7303.1|7299.3|7304.1|7301.3|7289.8|7286.3|350
1670469900000|2022-12-08 03:25:00|7302.8|7300|7302.1|7299.3|7303.4|7300.3|7296.1|7293|251
1670470200000|2022-12-08 03:30:00|7302.5|7299.7|7298.1|7295.3|7303.1|7300.3|7296.8|7293.7|124
1670470500000|2022-12-08 03:35:00|7298.5|7294.7|7300.1|7297.3|7303.5|7300|7296.5|7293.3|282
1670470800000|2022-12-08 03:40:00|7299.1|7296.3|7296.1|7292.3|7299.8|7296.7|7293.8|7290.7|82
1670471100000|2022-12-08 03:45:00|7295.8|7293|7297.1|7294.3|7298.5|7295.7|7292.8|7289.3|128
1670471400000|2022-12-08 03:50:00|7297.5|7293.7|7298.1|7295.3|7298.5|7295.7|7296.1|7292.7|91
1670471700000|2022-12-08 03:55:00|7297.1|7294.3|7297.1|7294.3|7300.8|7297.7|7296.8|7293.7|95
1670472000000|2022-12-08 04:00:00|7297.5|7293.7|7295.5|7291.7|7299.5|7296.3|7292.5|7289.2|93
1670472300000|2022-12-08 04:05:00|7294.1|7291.3|7294.8|7291|7295.8|7292.7|7292.8|7289.7|341
1670472600000|2022-12-08 04:10:00|7294.5|7290.7|7295.5|7291.7|7299.5|7295.7|7293.5|7290.4|159
1670472900000|2022-12-08 04:15:00|7295.2|7291.4|7292.2|7289.4|7297.5|7294.4|7290.2|7287|59
1670473200000|2022-12-08 04:20:00|7291.2|7288.4|7293.2|7290.4|7294.5|7291.4|7291.2|7288|64
1670473500000|2022-12-08 04:25:00|7292.8|7290|7292.5|7289.7|7294.5|7291.4|7292.2|7288.7|30
1670473800000|2022-12-08 04:30:00|7292.2|7289.4|7293.5|7290.7|7294.8|7291.4|7288.2|7285|187
1670474100000|2022-12-08 04:35:00|7294.2|7290.4|7289.8|7286|7294.8|7291.7|7289.2|7285.9|50
1670474400000|2022-12-08 04:40:00|7288.8|7286.4|7289.8|7287|7292.2|7289|7288.5|7285.2|62
1670474700000|2022-12-08 04:45:00|7290.8|7287.4|7291.8|7289|7292.8|7290|7289.8|7287|50
1670475000000|2022-12-08 04:50:00|7292.5|7289.7|7289.9|7287.1|7293.2|7290|7289.9|7287.1|47
1670475300000|2022-12-08 04:55:00|7290.2|7287.4|7294.2|7290.4|7294.2|7291.1|7289.9|7287.1|61
1670475600000|2022-12-08 05:00:00|7293.5|7290.7|7292.9|7290.1|7294.2|7291.1|7291.2|7288.1|35
1670475900000|2022-12-08 05:05:00|7293.2|7289.4|7287.2|7284.4|7293.5|7290.1|7286.9|7284.1|81
1670476200000|2022-12-08 05:10:00|7287.9|7284.1|7285.2|7282.4|7289.2|7285.4|7285.2|7281.7|117
1670476500000|2022-12-08 05:15:00|7285.9|7282.1|7286.2|7282.4|7287.2|7284.4|7281.5|7278.7|100
1670476800000|2022-12-08 05:20:00|7285.9|7282.1|7288.2|7285.4|7289.2|7286.4|7285.2|7282.1|102
1670477100000|2022-12-08 05:25:00|7288.5|7284.7|7291.5|7288.7|7292.5|7289.4|7285.2|7282.4|67
1670477400000|2022-12-08 05:30:00|7292.2|7288.4|7296.2|7293.4|7296.5|7293.4|7287.2|7284.4|259
1670477700000|2022-12-08 05:35:00|7296.5|7292.7|7293.2|7289.4|7297.5|7294.1|7289.9|7286.4|98
1670478000000|2022-12-08 05:40:00|7293.5|7289.7|7284.5|7280.7|7293.5|7290.7|7283.2|7280.1|178
1670478300000|2022-12-08 05:45:00|7284.2|7281.4|7282.2|7279.4|7285.2|7281.7|7278.2|7275.4|153
1670478600000|2022-12-08 05:50:00|7282.9|7279.1|7284.2|7281.4|7286.2|7282.7|7275.2|7271.4|233
1670478900000|2022-12-08 05:55:00|7285.2|7282.4|7287.2|7283.4|7290.5|7287.4|7284.9|7281.4|107
1670479200000|2022-12-08 06:00:00|7286.6|7282.8|7269.2|7266.4|7288.2|7284.7|7260.5|7257.4|596
1670479500000|2022-12-08 06:05:00|7269.5|7265.7|7261.2|7258.4|7270.5|7267.4|7254.2|7251.4|543
1670479800000|2022-12-08 06:10:00|7261.9|7258.1|7274.2|7271.4|7275.2|7271.4|7257.2|7254.4|270
1670480100000|2022-12-08 06:15:00|7274.6|7270.4|7275.2|7272.4|7278.2|7275.4|7267.2|7263.9|293
1670480400000|2022-12-08 06:20:00|7276.2|7271.8|7287.9|7284.1|7290.1|7286.8|7274.2|7271.1|350
1670480700000|2022-12-08 06:25:00|7287.6|7284.8|7297.9|7295.1|7299.9|7296.8|7285.1|7281.8|247
1670481000000|2022-12-08 06:30:00|7298.9|7295.8|7306.3|7303.5|7307.9|7304.8|7289.6|7286.5|440
1670481300000|2022-12-08 06:35:00|7306.6|7303.8|7326.3|7323.5|7331.9|7328.8|7306.6|7303.8|1083
1670481600000|2022-12-08 06:40:00|7326.6|7322.8|7326.6|7323.8|7332.1|7328.8|7320.6|7317.5|576
1670481900000|2022-12-08 06:45:00|7327.3|7323.5|7329.6|7326.8|7333.6|7330.1|7319.2|7315.8|448
1670482200000|2022-12-08 06:50:00|7329.9|7326.1|7334.6|7330.8|7341.1|7337.8|7326.6|7323.8|403
1670482500000|2022-12-08 06:55:00|7334.3|7330.5|7329.6|7326.8|7342.3|7339|7328.6|7325.5|455
1670482800000|2022-12-08 07:00:00|7328.6|7325.8|7315.3|7311.5|7330.3|7326.8|7312.3|7309.1|453
1670483100000|2022-12-08 07:05:00|7315.6|7312.5|7329.6|7325.8|7329.9|7327.1|7315.3|7311.5|314
1670483400000|2022-12-08 07:10:00|7330.6|7326.8|7325.6|7322.8|7334.9|7331.1|7321.9|7318.8|249
1670483700000|2022-12-08 07:15:00|7325.9|7322.1|7331.6|7328.8|7336.9|7333.8|7323.3|7319.8|253
1670484000000|2022-12-08 07:20:00|7332.6|7329.8|7343.6|7339.8|7343.6|7340.5|7328.6|7324.8|300
1670484300000|2022-12-08 07:25:00|7344|7340.2|7314.6|7311.8|7344|7340.2|7312|7308.5|618
1670484600000|2022-12-08 07:30:00|7313.6|7310.8|7315|7312.2|7317.3|7314.2|7304.3|7301.5|512
1670484900000|2022-12-08 07:35:00|7315.3|7311.5|7319|7315.2|7321.6|7318.8|7310|7306.8|246
1670485200000|2022-12-08 07:40:00|7318.3|7315.5|7316.3|7313.5|7322|7318.5|7311.6|7308.5|243
1670485500000|2022-12-08 07:45:00|7316.6|7313.8|7320|7317.2|7320|7317.2|7309.3|7305.5|284
1670485800000|2022-12-08 07:50:00|7320.3|7316.5|7304.6|7301.8|7322.3|7319.2|7303.6|7300.5|321
1670486100000|2022-12-08 07:55:00|7304.3|7301.5|7296.6|7293.8|7311.6|7308.8|7295.6|7291.8|362
1670486400000|2022-12-08 08:00:00|7297.6|7292.8|7277.6|7274.8|7297.6|7294.5|7264.6|7260.8|1489
1670486700000|2022-12-08 08:05:00|7278|7274.2|7273.6|7270.8|7287.6|7283.8|7270.6|7267.5|680
1670487000000|2022-12-08 08:10:00|7273.3|7269.8|7277.6|7273.8|7285.3|7282|7268|7264.5|748
1670487300000|2022-12-08 08:15:00|7278.1|7274.8|7264|7261.2|7284.6|7281.8|7252|7248.8|1426
1670487600000|2022-12-08 08:20:00|7264.3|7260.5|7265|7262.2|7274.3|7271.2|7252|7249.2|892
1670487900000|2022-12-08 08:25:00|7264.7|7261.2|7247|7243.2|7279|7276.2|7245|7242.2|1566
1670488200000|2022-12-08 08:30:00|7246|7245.2|7265|7262.2|7272.3|7269.2|7246|7243.2|1007
1670488500000|2022-12-08 08:35:00|7264.3|7260.5|7282|7278.2|7283.7|7280.2|7262|7258.9|584
1670488800000|2022-12-08 08:40:00|7282.3|7279.5|7280|7277.2|7285.3|7282.2|7269.3|7266.5|410
1670489100000|2022-12-08 08:45:00|7280.3|7276.5|7292|7289.2|7298.7|7295.5|7277|7274.2|977
1670489400000|2022-12-08 08:50:00|7291|7288.2|7280|7276.2|7303.3|7300.2|7278|7274.9|692
1670489700000|2022-12-08 08:55:00|7279|7275.5|7265.7|7261.9|7280.3|7276.5|7258.6|7255.5|1395
1670490000000|2022-12-08 09:00:00|7266.3|7263.5|7262|7258.2|7277.7|7273.9|7259.3|7256.5|642
1670490300000|2022-12-08 09:05:00|7261.7|7258.9|7278.3|7274.5|7279|7275.9|7243.3|7239.9|844
1670490600000|2022-12-08 09:10:00|7278|7275.2|7287.3|7284.5|7287.7|7284.5|7269.7|7266.2|644
1670490900000|2022-12-08 09:15:00|7287.7|7284.9|7296|7292.2|7299|7295.9|7279.3|7276.5|672
1670491200000|2022-12-08 09:20:00|7296.7|7292.9|7276.7|7272.9|7296.7|7293.2|7275.7|7272.9|653
1670491500000|2022-12-08 09:25:00|7277.7|7273.9|7292.7|7288.9|7292.7|7288.9|7265.4|7261.9|632
1670491800000|2022-12-08 09:30:00|7293|7289.2|7320|7317.2|7321.4|7318.2|7290|7286.6|1249
1670492100000|2022-12-08 09:35:00|7320.7|7316.9|7315|7312.2|7327|7323.9|7310.7|7307.6|881
1670492400000|2022-12-08 09:40:00|7314|7311.2|7302|7299.2|7314.7|7311.2|7292|7288.9|605
1670492700000|2022-12-08 09:45:00|7302.4|7299.6|7295|7292.2|7303|7299.7|7288|7285.2|356
1670493000000|2022-12-08 09:50:00|7295.7|7291.9|7297|7294.2|7300|7296.2|7279.7|7276.2|577
1670493300000|2022-12-08 09:55:00|7297.4|7293.6|7304|7301.2|7310.4|7307.2|7293.7|7290.2|669
1670493600000|2022-12-08 10:00:00|7304.4|7300.6|7292.7|7289.9|7305.4|7302.2|7286.7|7283.6|429
1670493900000|2022-12-08 10:05:00|7293.4|7289.6|7310|7307.2|7312|7309.2|7292.7|7289.6|477
1670494200000|2022-12-08 10:10:00|7310.4|7306.6|7300|7296.2|7311|7307.9|7289.4|7285.9|414
1670494500000|2022-12-08 10:15:00|7300.4|7296.6|7291.7|7287.9|7302|7298.6|7282|7278.2|379
1670494800000|2022-12-08 10:20:00|7291.4|7288.6|7291.1|7288.3|7297.4|7293.6|7286.1|7283.3|247
1670495100000|2022-12-08 10:25:00|7290.7|7287.9|7289.1|7285.3|7292.7|7289.4|7282.1|7278.9|179
1670495400000|2022-12-08 10:30:00|7288.1|7284.3|7266|7262.2|7288.4|7285.3|7256.7|7253.6|1131
1670495700000|2022-12-08 10:35:00|7265.7|7261.9|7282.1|7279.3|7285.6|7282.3|7261.7|7258.9|636
1670496000000|2022-12-08 10:40:00|7282.4|7278.6|7281.7|7278.9|7288.4|7284.9|7276.7|7273.9|249
1670496300000|2022-12-08 10:45:00|7282.1|7278.3|7293.1|7290.3|7300.1|7296.9|7280.7|7277.4|587
1670496600000|2022-12-08 10:50:00|7293.4|7289.6|7294.7|7291.9|7296.4|7293.3|7276.1|7273.3|427
1670496900000|2022-12-08 10:55:00|7295.4|7291.6|7273.7|7270.9|7296.2|7292.9|7272.1|7268.9|380
1670497200000|2022-12-08 11:00:00|7274.1|7270.3|7259.7|7256.9|7274.1|7270.6|7251.7|7248.6|821
1670497500000|2022-12-08 11:05:00|7259.4|7256.6|7261.7|7258.9|7264.9|7261.9|7254.4|7251.3|587
1670497800000|2022-12-08 11:10:00|7261.4|7258.6|7259.7|7255.9|7262.1|7258.9|7249.7|7246.6|532
1670498100000|2022-12-08 11:15:00|7259.1|7256.3|7266.1|7263.3|7273.4|7269.6|7254.4|7250.9|387
1670498400000|2022-12-08 11:20:00|7267.1|7264.3|7269.1|7266.3|7270.6|7267.3|7263.1|7260.3|165
1670498700000|2022-12-08 11:25:00|7268.7|7265.9|7267.1|7264.3|7272.1|7268.3|7258.4|7255.6|273
1670499000000|2022-12-08 11:30:00|7267.4|7263.6|7281.1|7277.3|7281.4|7277.6|7262.1|7259|305
1670499300000|2022-12-08 11:35:00|7280.1|7276.6|7275.1|7271.3|7280.4|7276.6|7257.1|7254.3|936
1670499600000|2022-12-08 11:40:00|7274.8|7271|7294.8|7292|7295.1|7292|7266.8|7263.5|606
1670499900000|2022-12-08 11:45:00|7295.8|7293|7319.1|7315.3|7322.8|7320|7287.1|7284.3|5409
1670500200000|2022-12-08 11:50:00|7319.8|7316.3|7333.2|7329.4|7335.2|7332|7314.1|7311|3198
1670500500000|2022-12-08 11:55:00|7333.8|7330.4|7335.2|7332.4|7340.8|7338|7326.7|7323.4|1322
1670500800000|2022-12-08 12:00:00|7335.8|7332|7352.2|7349.4|7353.8|7350.5|7331.8|7328.7|2857
1670501100000|2022-12-08 12:05:00|7352.5|7348.7|7349.5|7345.7|7356.5|7353.7|7338.8|7336|4606
1670501400000|2022-12-08 12:10:00|7349.2|7346.4|7363.5|7360.7|7373.2|7370.4|7349.2|7346.4|2822
1670501700000|2022-12-08 12:15:00|7363.9|7361.1|7386.9|7384.1|7391.5|7388.1|7363.9|7361.1|3018
1670502000000|2022-12-08 12:20:00|7387.2|7383.4|7371.5|7367.7|7388.2|7385.1|7367.5|7364.4|3206
1670502300000|2022-12-08 12:25:00|7370.9|7368.1|7381.5|7378.7|7381.9|7378.7|7367.2|7364.4|1073
1670502600000|2022-12-08 12:30:00|7381.9|7378.1|7393.9|7391.1|7394.2|7391.1|7374.4|7371.1|4551
1670502900000|2022-12-08 12:35:00|7392.9|7390.1|7382.5|7378.7|7395.6|7391.8|7379.9|7376.4|3052
1670503200000|2022-12-08 12:40:00|7382.9|7379.1|7373.5|7369.7|7385.9|7382.8|7371.5|7368.7|2425
1670503500000|2022-12-08 12:45:00|7371.9|7369.1|7374.9|7372.1|7390.9|7387.1|7371.9|7369.1|2815
1670503800000|2022-12-08 12:50:00|7375.9|7374.8|7387.9|7385.1|7392.2|7389.1|7375.2|7372.1|1563
1670504100000|2022-12-08 12:55:00|7388.6|7385.8|7416.6|7413.8|7426.3|7423.5|7387.9|7384.4|5632
1670504400000|2022-12-08 13:00:00|7417.6|7414.3|7431.9|7429.1|7470.6|7467.5|7416.9|7413.8|7753
1670504700000|2022-12-08 13:05:00|7432.6|7428.8|7440.6|7437.8|7458.6|7455.1|7429.6|7425.1|3085
1670505000000|2022-12-08 13:10:00|7440.2|7437.4|7440.9|7437.1|7448.9|7445.1|7417.9|7415.1|3090
1670505300000|2022-12-08 13:15:00|7440.6|7437.8|7467.3|7464.5|7479.9|7477.1|7430.9|7427.5|2670
1670505600000|2022-12-08 13:20:00|7467.6|7464.8|7481.6|7477.8|7487.3|7483.5|7465.9|7463.1|3649
1670505900000|2022-12-08 13:25:00|7480.9|7478.1|7491.6|7487.8|7506.3|7502.5|7476.3|7473.1|7202
1670506200000|2022-12-08 13:30:00|7490|7486.2|7503.3|7499.5|7504.3|7501.5|7472.3|7468.5|5217
1670506500000|2022-12-08 13:35:00|7503|7500.2|7502.3|7499.5|7527.2|7523.9|7494.6|7491.3|4082
1670506800000|2022-12-08 13:40:00|7503|7499.2|7493.3|7489.5|7513|7510.2|7484.6|7481.5|3746
1670507100000|2022-12-08 13:45:00|7493.6|7489.8|7490.9|7488.1|7505.3|7501.6|7478.6|7475.8|1998
1670507400000|2022-12-08 13:50:00|7491.3|7488.5|7493.6|7489.8|7512.6|7508.8|7475.9|7472.8|3868
1670507700000|2022-12-08 13:55:00|7492.6|7490.8|7464.9|7461.1|7494.9|7492.1|7459.3|7456.1|5041
1670508000000|2022-12-08 14:00:00|7464.3|7460.5|7447.6|7444.8|7480.9|7477.1|7441.6|7438.8|7428
1670508300000|2022-12-08 14:05:00|7446.6|7443.8|7436.9|7433.1|7458.9|7455.5|7434.6|7431.8|3691
1670508600000|2022-12-08 14:10:00|7436.3|7433.5|7411.2|7407.4|7445.6|7442.5|7399.2|7396.1|7926
1670508900000|2022-12-08 14:15:00|7410.7|7407.9|7401.6|7398.8|7423.2|7420.1|7389.6|7385.8|5082
1670509200000|2022-12-08 14:20:00|7401.9|7399.1|7406.6|7402.8|7415.2|7411.8|7392.2|7389.4|3452
1670509500000|2022-12-08 14:25:00|7405.9|7403.1|7396.6|7393.8|7420.9|7417.8|7396.2|7393.1|3227
1670509800000|2022-12-08 14:30:00|7396.9|7393.1|7349.6|7346.8|7407.6|7404.8|7331.2|7327.9|10957
1670510100000|2022-12-08 14:35:00|7349.9|7346.1|7369.2|7366.4|7377.2|7374.4|7346.6|7343.4|5017
1670510400000|2022-12-08 14:40:00|7369.6|7365.8|7347.6|7344.8|7377.9|7374.8|7337.2|7334.1|3519
1670510700000|2022-12-08 14:45:00|7347.2|7344.4|7354.2|7351.4|7365.9|7362.8|7324.9|7321.8|4715
1670511000000|2022-12-08 14:50:00|7353.9|7350.4|7383.9|7381.1|7396.2|7393.4|7353.2|7350.1|4427
1670511300000|2022-12-08 14:55:00|7384.2|7381.4|7379.2|7375.4|7396.6|7393.4|7368.6|7365.1|2810
1670511600000|2022-12-08 15:00:00|7378.9|7375.1|7384.2|7380.4|7391.4|7388.1|7351.9|7348.4|3006
1670511900000|2022-12-08 15:05:00|7382.9|7380.1|7374.9|7372.1|7396.9|7394.1|7369.2|7366.4|2324
1670512200000|2022-12-08 15:10:00|7375.9|7372.4|7340.6|7336.8|7377.9|7375.1|7337.6|7334.4|2802
1670512500000|2022-12-08 15:15:00|7340.9|7337.8|7344.6|7341.8|7365.9|7362.1|7336.6|7332.8|4594
1670512800000|2022-12-08 15:20:00|7344.2|7341.4|7306.6|7303.8|7354.9|7351.8|7299.2|7295.8|4536
1670513100000|2022-12-08 15:25:00|7307.2|7304.4|7303.9|7301.1|7310.9|7307.8|7283.9|7280.8|3958
1670513400000|2022-12-08 15:30:00|7303.7|7300.9|7286.9|7283.1|7317.2|7314.1|7284.9|7281.8|2936
1670513700000|2022-12-08 15:35:00|7287.9|7284.1|7264.2|7261.4|7297.9|7295.1|7258.6|7255.8|5123
1670514000000|2022-12-08 15:40:00|7264.6|7260.8|7237.9|7235.1|7264.6|7261.8|7219.6|7216.4|7044
1670514300000|2022-12-08 15:45:00|7238.6|7234.8|7222.9|7219.1|7247.9|7244.8|7202.2|7198.4|4044
1670514600000|2022-12-08 15:50:00|7222.6|7219.8|7215.9|7213.1|7225.9|7222.4|7188.2|7185.4|5310
1670514900000|2022-12-08 15:55:00|7216.6|7213.8|7212.6|7209.8|7236.9|7234.1|7196.6|7193.8|4379
1670515200000|2022-12-08 16:00:00|7212.2|7209.4|7157.6|7154.8|7213.2|7209.8|7147.9|7145.1|6305
1670515500000|2022-12-08 16:05:00|7157.9|7154.1|7136.9|7133.1|7169.2|7166.4|7123.2|7120.1|6977
1670515800000|2022-12-08 16:10:00|7136.6|7132.8|7174.9|7172.1|7184.6|7181.1|7128.9|7125.8|4626
1670516100000|2022-12-08 16:15:00|7175.6|7172.8|7179.6|7175.8|7182.2|7179.1|7147.6|7144.3|3161
1670516400000|2022-12-08 16:20:00|7178.6|7176.1|7162.9|7160.1|7188.2|7185.1|7159.2|7155.4|3081
1670516700000|2022-12-08 16:25:00|7163.2|7159.4|7180.9|7178.1|7205.9|7202.4|7153.6|7149.8|5807
1670517000000|2022-12-08 16:30:00|7181.6|7177.8|7170.3|7167.5|7193.6|7190.4|7155.2|7152.4|3979
1670517300000|2022-12-08 16:35:00|7169.3|7166.5|7235.9|7233.1|7257.2|7253.9|7138.9|7135.5|11358
1670517600000|2022-12-08 16:40:00|7236.2|7232.4|7264.6|7261.8|7275.6|7272.1|7215.2|7212.1|7483
1670517900000|2022-12-08 16:45:00|7263.6|7260.8|7278.6|7275.8|7280.9|7277.8|7250.2|7246.9|3050
1670518200000|2022-12-08 16:50:00|7278.2|7275.4|7251.9|7249.1|7278.2|7275.4|7236.9|7233.8|3315
1670518500000|2022-12-08 16:55:00|7251.6|7248.1|7273.9|7270.1|7285.9|7283.1|7246.9|7243.8|3146
1670518800000|2022-12-08 17:00:00|7273.6|7270.8|7251.3|7248.5|7278.9|7276.1|7243.3|7240|2305
1670519100000|2022-12-08 17:05:00|7251.6|7247.8|7262.3|7259.5|7264.6|7260.8|7234.3|7230.8|2276
1670519400000|2022-12-08 17:10:00|7262.6|7258.8|7263.6|7260.8|7271.3|7268.1|7248.6|7245.1|1529
1670519700000|2022-12-08 17:15:00|7264.3|7260.5|7245.9|7242.1|7270.9|7267.8|7241.6|7238.5|2258
1670520000000|2022-12-08 17:20:00|7245.6|7242.8|7253.9|7251.1|7260.3|7256.5|7236.6|7233.8|2178
1670520300000|2022-12-08 17:25:00|7254.3|7250.5|7250.9|7247.1|7258.9|7256.1|7243.6|7240.1|1298
1670520600000|2022-12-08 17:30:00|7249.9|7248.5|7255.9|7253.1|7276.3|7272.5|7249.9|7248.1|1693
1670520900000|2022-12-08 17:35:00|7256.9|7253.5|7245.3|7241.5|7257.6|7254.8|7240.3|7237.1|1522
1670521200000|2022-12-08 17:40:00|7243.6|7240.8|7268.6|7265.8|7274.3|7270.8|7243.3|7240.5|1503
1670521500000|2022-12-08 17:45:00|7268.4|7265.6|7253.6|7249.8|7269.6|7266.8|7244.3|7240.8|1776
1670521800000|2022-12-08 17:50:00|7253.3|7250.8|7194.6|7191.8|7253.9|7250.8|7193.6|7190.8|3595
1670522100000|2022-12-08 17:55:00|7195.3|7191.5|7201.9|7199.1|7201.9|7199.1|7171.6|7168.8|3244
1670522400000|2022-12-08 18:00:00|7201.3|7198.5|7206.3|7202.5|7221.6|7218.1|7194.6|7191.8|2030
1670522700000|2022-12-08 18:05:00|7206.6|7202.8|7207.3|7203.5|7207.6|7204.5|7184.6|7181.5|1065
1670523000000|2022-12-08 18:10:00|7205.6|7202.8|7212.6|7209.8|7225.3|7222.1|7203.1|7199.8|1994
1670523300000|2022-12-08 18:15:00|7212.9|7209.1|7214.9|7212.1|7223.3|7220.1|7203.6|7200.5|2090
1670523600000|2022-12-08 18:20:00|7215.3|7211.5|7188.9|7186.1|7215.4|7212.1|7188.4|7185.1|1388
1670523900000|2022-12-08 18:25:00|7189.6|7185.8|7208.6|7205.8|7211.9|7208.5|7187.9|7184.8|1148
1670524200000|2022-12-08 18:30:00|7208.9|7205.1|7199.3|7196.5|7212.9|7210.1|7190.6|7187.8|1757
1670524500000|2022-12-08 18:35:00|7199.6|7195.8|7201.6|7197.8|7204.3|7201.1|7187.9|7185.1|1420
1670524800000|2022-12-08 18:40:00|7200.9|7198.1|7208.9|7206.1|7221.9|7218.8|7199.9|7196.1|1461
1670525100000|2022-12-08 18:45:00|7209.3|7206.5|7215.6|7211.8|7216.9|7213.8|7203.9|7200.1|984
1670525400000|2022-12-08 18:50:00|7215.3|7212.5|7203.3|7199.5|7222.8|7219|7201.3|7198.5|1296
1670525700000|2022-12-08 18:55:00|7203.6|7199.8|7191.3|7188.5|7205.6|7202.5|7187.6|7184.8|1479
1670526000000|2022-12-08 19:00:00|7190.9|7188.1|7177.6|7174.8|7201.9|7198.8|7175.8|7173|2325
1670526300000|2022-12-08 19:05:00|7178.3|7174.5|7171.6|7168.8|7178.3|7175.1|7160|7157.2|5282
1670526600000|2022-12-08 19:10:00|7171.3|7168.5|7180.3|7177.5|7182.6|7179.5|7166.3|7163.5|2389
1670526900000|2022-12-08 19:15:00|7180|7177.2|7184.3|7181.5|7194|7190.5|7176|7172.8|2951
1670527200000|2022-12-08 19:20:00|7185|7181.2|7164.3|7161.5|7191.6|7188.8|7157|7154.2|4776
1670527500000|2022-12-08 19:25:00|7164.6|7161.8|7155|7152.2|7170.6|7167.5|7149|7146.2|12311
1670527800000|2022-12-08 19:30:00|7155.3|7152.5|7154|7150.2|7163.3|7160.5|7142|7138.5|2532
1670528100000|2022-12-08 19:35:00|7153.6|7149.8|7157|7154.2|7164.6|7161.5|7149.3|7146.5|1135
1670528400000|2022-12-08 19:40:00|7156.6|7153.8|7161|7157.2|7169|7165.8|7156|7152.8|625
1670528700000|2022-12-08 19:45:00|7160|7156.8|7159.6|7156.8|7163|7160.2|7158.6|7155.2|584
1670529000000|2022-12-08 19:50:00|7160|7157.2|7175.3|7172.5|7176.3|7173.2|7159.6|7156.8|853
1670529300000|2022-12-08 19:55:00|7175|7172.2|7165.6|7162.8|7178.3|7175.2|7165|7161.8|447
1670529600000|2022-12-08 20:00:00|7166|7162.2|7168.3|7165.5|7171.3|7168.2|7164.6|7161.8|589
1670529900000|2022-12-08 20:05:00|7168|7165.2|7168.6|7165.8|7172.6|7169.5|7163.3|7160.5|661
1670530200000|2022-12-08 20:10:00|7169.6|7166.2|7167|7164.2|7170.1|7166.8|7163.6|7160.5|264
1670530500000|2022-12-08 20:15:00|7166.6|7163.8|7179|7175.2|7182.3|7178.8|7165|7162.2|603
1670530800000|2022-12-08 20:20:00|7178.6|7175.8|7171.3|7168.5|7179|7175.8|7166|7163.2|631
1670531100000|2022-12-08 20:25:00|7172|7168.2|7174.3|7170.5|7178.3|7174.5|7170|7166.8|414
1670531400000|2022-12-08 20:30:00|7174|7171.2|7163|7160.2|7177.3|7174.2|7159.6|7156.8|454
1670531700000|2022-12-08 20:35:00|7163.3|7160.5|7162.6|7158.8|7165.6|7162|7161|7158.2|218
1670532000000|2022-12-08 20:40:00|7162.3|7158.5|7146|7143.2|7162.6|7158.8|7143|7139.5|497
1670532300000|2022-12-08 20:45:00|7145.6|7141.8|7153.3|7150.5|7153.6|7150.5|7139|7135.8|1065
1670532600000|2022-12-08 20:50:00|7153.6|7149.8|7151.6|7148.8|7155|7151.8|7147.6|7144.5|317
1670532900000|2022-12-08 20:55:00|7152|7148.2|7159|7155.2|7163.1|7159.8|7150.6|7146.8|472
1670533200000|2022-12-08 21:00:00|7158.3|7155.5|7172.6|7169.8|7176.6|7173.2|7157.6|7154.5|287
1670533500000|2022-12-08 21:05:00|7173|7169.2|7177|7174.2|7178.6|7175.2|7171.3|7168.2|253
1670533800000|2022-12-08 21:10:00|7178|7173.8|7173.6|7170.8|7178.3|7174.8|7172.3|7169.2|134
1670534100000|2022-12-08 21:15:00|7174|7170.2|7173.3|7169.5|7174.6|7171.5|7169.3|7166.5|171
1670534400000|2022-12-08 21:20:00|7174.3|7170.5|7176.6|7172.8|7178.6|7174.8|7173.3|7169.8|104
1670534700000|2022-12-08 21:25:00|7176.3|7173.5|7187.3|7183.5|7188.3|7185.2|7176|7172.8|206
1670535000000|2022-12-08 21:30:00|7186.3|7182.8|7183.3|7179.5|7188.3|7184.8|7182.3|7179.2|213
1670535300000|2022-12-08 21:35:00|7182.3|7179.2|7185.3|7182.5|7189.3|7185.8|7181.3|7178.2|167
1670535600000|2022-12-08 21:40:00|7186|7182.2|7191.3|7188.5|7191.6|7188.5|7186|7182.2|169
1670535900000|2022-12-08 21:45:00|7190|7187.2|7187.7|7183.9|7191|7187.5|7185|7181.8|130
1670536200000|2022-12-08 21:50:00|7187.3|7184.5|7189.3|7185.5|7190|7186.9|7185.3|7182.2|166
1670536500000|2022-12-08 21:55:00|7188.7|7185.9|7189.3|7185.5|7191|7187.5|7183.7|7180.5|253
1670540400000|2022-12-08 23:00:00|7194|7186.2|7216.3|7212.5|7217.3|7214.5|7192.7|7186.2|442
1670540700000|2022-12-08 23:05:00|7215.3|7213.5|7217.3|7214.5|7219.7|7215.9|7212.3|7209.4|153
1670541000000|2022-12-08 23:10:00|7218|7214.2|7217.7|7213.9|7220.7|7217.5|7215|7211.9|125
1670541300000|2022-12-08 23:15:00|7218.2|7214.4|7208.3|7205.5|7218.3|7214.5|7207.7|7204.9|189
1670541600000|2022-12-08 23:20:00|7208.7|7204.9|7204.3|7200.5|7210.3|7206.9|7201.7|7198.4|107
1670541900000|2022-12-08 23:25:00|7204|7200.2|7201.7|7197.9|7204.3|7201.5|7201.3|7197.9|59
1670542200000|2022-12-08 23:30:00|7201.3|7198.5|7211.3|7207.5|7211.3|7208.2|7198.8|7195.5|167
1670542500000|2022-12-08 23:35:00|7210.3|7206.9|7209.3|7205.5|7211.3|7208.5|7208.3|7204.5|66
1670542800000|2022-12-08 23:40:00|7210.3|7206.5|7207.3|7204.5|7212.3|7209.5|7207.3|7204.2|78
1670543100000|2022-12-08 23:45:00|7207.7|7204.9|7212.7|7208.9|7212.7|7209.2|7207.7|7204.9|440
1670543400000|2022-12-08 23:50:00|7212|7209.2|7214.7|7211.9|7217.3|7213.9|7209.7|7206.2|113
1670543700000|2022-12-08 23:55:00|7215.7|7211.5|7213.7|7210.9|7219.6|7216.2|7213|7210.2|649
1670544000000|2022-12-09 00:00:00|7213.3|7210.5|7215.7|7211.9|7215.7|7212.5|7211.7|7208.9|208
1670544300000|2022-12-09 00:05:00|7215.3|7212.5|7216.7|7213.9|7220.7|7217.5|7213.7|7210.2|96
1670544600000|2022-12-09 00:10:00|7217.3|7213.5|7214|7210.2|7218.7|7215.5|7210|7206.9|107
1670544900000|2022-12-09 00:15:00|7213|7209.9|7216|7212.2|7216|7212.9|7211.7|7208.9|46
1670545200000|2022-12-09 00:20:00|7215.7|7212.9|7210|7207.2|7217|7213.9|7210|7207.2|70
1670545500000|2022-12-09 00:25:00|7209.7|7206.9|7210.7|7206.9|7212.7|7208.9|7199.3|7196.2|325
1670545800000|2022-12-09 00:30:00|7209.7|7206.4|7207.7|7203.9|7211|7207.9|7202.7|7198.9|119
1670546100000|2022-12-09 00:35:00|7207.3|7204.5|7208.7|7204.9|7210.3|7206.9|7206.7|7203.5|35
1670546400000|2022-12-09 00:40:00|7209.7|7205.9|7206.7|7203.9|7209.7|7205.9|7206|7202.9|26
1670546700000|2022-12-09 00:45:00|7207.3|7203.5|7210.7|7207.9|7210.7|7207.9|7207.3|7203.5|33
1670547000000|2022-12-09 00:50:00|7211.3|7207.5|7215.7|7212.9|7217|7213.9|7211.3|7207.5|37
1670547300000|2022-12-09 00:55:00|7216.7|7212.5|7218.7|7215.9|7219|7215.9|7214.7|7210.9|87
1670547600000|2022-12-09 01:00:00|7219.3|7215.5|7222.7|7218.9|7228.7|7225.2|7205.7|7202.5|700
1670547900000|2022-12-09 01:05:00|7222.2|7218.4|7228.3|7224.5|7228.7|7225.5|7215.7|7212.2|297
1670548200000|2022-12-09 01:10:00|7227.7|7224.9|7231.3|7227.5|7241.7|7238.9|7222.7|7219.5|417
1670548500000|2022-12-09 01:15:00|7230.7|7227.9|7232|7228.2|7232|7228.9|7215.2|7211.9|333
1670548800000|2022-12-09 01:20:00|7230.7|7227.9|7232.7|7229.9|7238.7|7235.2|7226.7|7223.2|150
1670549100000|2022-12-09 01:25:00|7233|7229.2|7237|7234.2|7238.7|7235.5|7227.3|7223.9|636
1670549400000|2022-12-09 01:30:00|7236.7|7233.9|7236.7|7232.9|7244|7240.5|7233.3|7229.5|255
1670549700000|2022-12-09 01:35:00|7236.3|7233.5|7243.3|7239.5|7243.7|7240.5|7230.3|7226.9|152
1670550000000|2022-12-09 01:40:00|7242.7|7239.9|7238.7|7235.9|7244.7|7241.5|7232.2|7228.9|150
1670550300000|2022-12-09 01:45:00|7237.3|7234.9|7231.7|7227.9|7237.7|7234.9|7229.3|7225.9|176
1670550600000|2022-12-09 01:50:00|7231.3|7227.5|7228.7|7225.9|7233.7|7230.2|7227.3|7224.5|81
1670550900000|2022-12-09 01:55:00|7229.4|7226.6|7230.4|7226.6|7233.7|7230.2|7223.7|7220.4|119
1670551200000|2022-12-09 02:00:00|7230.7|7226.9|7223.7|7220.9|7232.7|7229.9|7223.7|7220.2|166
1670551500000|2022-12-09 02:05:00|7224.7|7221.5|7223.7|7219.9|7225|7221.9|7217.7|7214.5|205
1670551800000|2022-12-09 02:10:00|7224.2|7220.9|7214.7|7210.9|7225.2|7221.9|7205.7|7202.9|353
1670552100000|2022-12-09 02:15:00|7214|7211.2|7214.4|7210.6|7224.7|7220.9|7212.7|7209.9|324
1670552400000|2022-12-09 02:20:00|7215|7211.2|7206.7|7202.9|7217.7|7214.6|7201|7198.1|239
1670552700000|2022-12-09 02:25:00|7206.4|7203.6|7208.1|7205.3|7212.4|7209.3|7206.1|7202.9|542
1670553000000|2022-12-09 02:30:00|7208.4|7204.6|7209.1|7205.3|7212.1|7208.6|7195.7|7192.6|330
1670553300000|2022-12-09 02:35:00|7208.7|7205.9|7214.4|7210.6|7218.1|7214.9|7207.7|7203.9|136
1670553600000|2022-12-09 02:40:00|7214.7|7210.9|7216.4|7213.6|7218.2|7214.9|7211.7|7208.3|132
1670553900000|2022-12-09 02:45:00|7216.7|7213.9|7210.1|7207.3|7217.7|7214.3|7207.7|7204.6|134
1670554200000|2022-12-09 02:50:00|7210.7|7207.9|7221.7|7217.9|7225.7|7221.9|7209.7|7206.6|420
1670554500000|2022-12-09 02:55:00|7221.1|7218.3|7223.7|7220.9|7226.1|7222.9|7218.7|7215.6|121
1670554800000|2022-12-09 03:00:00|7224.7|7221.9|7235.7|7231.9|7236.2|7232.9|7223.7|7220.6|254
1670555100000|2022-12-09 03:05:00|7234.7|7231.6|7228.4|7224.6|7236.7|7233.9|7224.4|7221.3|447
1670555400000|2022-12-09 03:10:00|7228.1|7225.3|7214.4|7211.6|7229.8|7226.6|7214.4|7211|309
1670555700000|2022-12-09 03:15:00|7214.8|7212|7220.8|7217|7224.8|7221.6|7213.4|7210|160
1670556000000|2022-12-09 03:20:00|7220.4|7217.6|7226.4|7223.6|7227.8|7224.6|7219.4|7215.6|81
1670556300000|2022-12-09 03:25:00|7226.8|7223|7224.8|7221|7227.4|7223.6|7222.4|7219.3|75
1670556600000|2022-12-09 03:30:00|7223.4|7220.6|7221.4|7217.6|7224.4|7221.6|7216.4|7213.3|100
1670556900000|2022-12-09 03:35:00|7221.1|7218.6|7219.8|7216|7224.8|7221.6|7219.4|7216|72
1670557200000|2022-12-09 03:40:00|7219.4|7215.6|7222.4|7219.6|7223.4|7220.1|7217.4|7214.6|59
1670557500000|2022-12-09 03:45:00|7223.4|7219.3|7218.4|7215.6|7225.1|7221.6|7217.8|7214.6|101
1670557800000|2022-12-09 03:50:00|7218.8|7215|7217.4|7214.6|7218.8|7215.6|7213.4|7209.6|105
1670558100000|2022-12-09 03:55:00|7217.8|7215|7214.4|7211.6|7219.8|7216.6|7213.4|7210.1|91
1670558400000|2022-12-09 04:00:00|7214.8|7211|7210.4|7207.6|7214.8|7211.6|7206.4|7203|180
1670558700000|2022-12-09 04:05:00|7209.4|7206.6|7215.4|7212.6|7216.4|7213.3|7209.4|7206.6|96
1670559000000|2022-12-09 04:10:00|7216.1|7212.3|7216.4|7212.6|7216.8|7213.6|7212.1|7209.3|51
1670559300000|2022-12-09 04:15:00|7215.8|7213|7212.4|7208.6|7217.4|7214|7210.4|7207.6|91
1670559600000|2022-12-09 04:20:00|7212.8|7209.6|7211.4|7208.6|7212.8|7209.6|7208.1|7205.3|73
1670559900000|2022-12-09 04:25:00|7211.8|7208|7210.4|7207.6|7211.8|7209|7207.1|7203.3|54
1670560200000|2022-12-09 04:30:00|7210.8|7207|7207.4|7204.6|7210.8|7207|7205.8|7202.6|44
1670560500000|2022-12-09 04:35:00|7208.1|7204.3|7206.5|7203.7|7209.5|7206.7|7205.5|7201.7|85
1670560800000|2022-12-09 04:40:00|7206.1|7203.3|7205.5|7201.7|7208|7204.7|7204.5|7200.7|149
1670561100000|2022-12-09 04:45:00|7204.5|7202|7206.5|7202.7|7207.1|7203.7|7203.5|7200.3|46
1670561400000|2022-12-09 04:50:00|7205.8|7203.7|7204.5|7201.7|7208.1|7204.7|7203.5|7200.7|67
1670561700000|2022-12-09 04:55:00|7204.8|7201|7203.5|7200.7|7204.8|7201.7|7203.5|7200.3|68
1670562000000|2022-12-09 05:00:00|7203.8|7200|7204.8|7201|7211.8|7208.7|7202.5|7199.7|106
1670562300000|2022-12-09 05:05:00|7204.5|7200.7|7206.8|7203|7209.5|7205.7|7203.5|7200.3|77
1670562600000|2022-12-09 05:10:00|7206.5|7203.7|7209.5|7206.7|7209.8|7207|7206.5|7203|54
1670562900000|2022-12-09 05:15:00|7210.5|7207.7|7208.5|7205.7|7211.8|7208.7|7207.5|7204.3|60
1670563200000|2022-12-09 05:20:00|7209.5|7205|7211.5|7207.7|7212.5|7209.7|7207.5|7204.2|82
1670563500000|2022-12-09 05:25:00|7211.8|7208.7|7207.5|7203.7|7213.5|7209.7|7206.1|7202.7|56
1670563800000|2022-12-09 05:30:00|7206.8|7204|7216.5|7213.7|7222.8|7219.7|7206.5|7203.3|275
1670564100000|2022-12-09 05:35:00|7216.8|7214|7215.5|7211.7|7222.8|7219.7|7214.1|7210.7|109
1670564400000|2022-12-09 05:40:00|7215.4|7212.6|7219.5|7216.7|7220.8|7217.7|7211.8|7208.3|197
1670564700000|2022-12-09 05:45:00|7219.8|7217|7223.5|7220.7|7228.1|7225|7219.5|7216.7|181
1670565000000|2022-12-09 05:50:00|7223.1|7220.3|7215.1|7211.3|7223.5|7220.7|7210.5|7207.3|123
1670565300000|2022-12-09 05:55:00|7214.5|7211.7|7202.5|7198.7|7215.1|7212.3|7201.5|7198.7|145
1670565600000|2022-12-09 06:00:00|7201.5|7199.7|7198.2|7194.4|7203.8|7200|7183.2|7180|848
1670565900000|2022-12-09 06:05:00|7197.8|7195|7198.2|7194.4|7206.2|7203.4|7196.5|7193.4|222
1670566200000|2022-12-09 06:10:00|7197.2|7194|7194.2|7190.4|7203.5|7200.4|7191.2|7187.9|150
1670566500000|2022-12-09 06:15:00|7193.8|7191|7197.5|7193.7|7201.8|7198.7|7188.2|7185|350
1670566800000|2022-12-09 06:20:00|7197.1|7194.3|7200.5|7197.7|7203.5|7199.7|7196.5|7193.3|143
1670567100000|2022-12-09 06:25:00|7201.1|7197.3|7202.5|7199.7|7207.1|7204|7196.5|7192.7|168
1670567400000|2022-12-09 06:30:00|7202.1|7198.3|7200.5|7196.7|7202.8|7199.7|7191.5|7187.7|257
1670567700000|2022-12-09 06:35:00|7200.1|7197.3|7212.5|7209.7|7214.1|7211.3|7197.1|7193.7|335
1670568000000|2022-12-09 06:40:00|7213.1|7210.3|7206.5|7202.7|7215.1|7211.3|7201.5|7198.5|313
1670568300000|2022-12-09 06:45:00|7206.8|7203.7|7210.1|7206.3|7210.5|7207|7198.5|7194.7|113
1670568600000|2022-12-09 06:50:00|7211.1|7207.3|7208.8|7205|7216.1|7212.7|7206.1|7202.7|130
1670568900000|2022-12-09 06:55:00|7208.1|7204.3|7213.8|7210|7216.8|7213|7207.8|7204.3|144
1670569200000|2022-12-09 07:00:00|7212.8|7209|7205.8|7202|7216|7213|7199.1|7196|240
1670569500000|2022-12-09 07:05:00|7204.8|7200|7216.1|7213.3|7216.8|7213.3|7195.8|7192.3|428
1670569800000|2022-12-09 07:10:00|7216.8|7213|7210.8|7208|7218.8|7215|7208.2|7204.7|216
1670570100000|2022-12-09 07:15:00|7211.5|7208.7|7205.5|7201.7|7213.8|7210|7197.2|7193.7|322
1670570400000|2022-12-09 07:20:00|7204.5|7201.4|7197.5|7194.7|7207.5|7204.7|7193.5|7190.2|198
1670570700000|2022-12-09 07:25:00|7198.2|7194.4|7208.8|7206|7213.8|7210|7196.5|7193.4|307
1670571000000|2022-12-09 07:30:00|7208.2|7205.4|7203.8|7201|7210.3|7207|7199.5|7196|217
1670571300000|2022-12-09 07:35:00|7204.8|7202|7200.8|7197|7207.8|7204|7191.5|7188.4|528
1670571600000|2022-12-09 07:40:00|7200.5|7196.7|7205.2|7201.4|7205.2|7202|7196.8|7193.4|202
1670571900000|2022-12-09 07:45:00|7204.8|7202|7200.8|7197|7207.3|7204|7199.8|7196.7|170
1670572200000|2022-12-09 07:50:00|7199.8|7197.4|7188.5|7185.7|7209.8|7206.4|7176.5|7173|858
1670572500000|2022-12-09 07:55:00|7187.5|7183.7|7197.8|7194|7203.8|7200.4|7186.5|7183.2|403
1670572800000|2022-12-09 08:00:00|7196.1|7193.3|7192.8|7190|7198.3|7195|7182.9|7179.4|633
1670573100000|2022-12-09 08:05:00|7191.8|7189|7165|7161.2|7192.8|7190|7164.2|7160.7|767
1670573400000|2022-12-09 08:10:00|7165.2|7162.4|7164.2|7161.4|7171.9|7169|7154.2|7150.7|755
1670573700000|2022-12-09 08:15:00|7164.5|7161.7|7167.8|7165|7181.8|7178|7162.8|7159.7|642
1670574000000|2022-12-09 08:20:00|7166.8|7164|7172.8|7169|7181.5|7178.7|7162.7|7159.4|482
1670574300000|2022-12-09 08:25:00|7173.2|7170|7165.1|7161.3|7184.1|7181|7163.1|7159.3|1247
1670574600000|2022-12-09 08:30:00|7164.1|7161.6|7180.1|7176.3|7188.5|7185.3|7164.1|7161.6|1017
1670574900000|2022-12-09 08:35:00|7179.5|7176.7|7198.1|7195.3|7201.5|7198.3|7177.5|7174.7|512
1670575200000|2022-12-09 08:40:00|7197.1|7194.3|7198.5|7195.7|7202.8|7199.7|7196.5|7193.7|422
1670575500000|2022-12-09 08:45:00|7198.8|7196|7203.5|7199.7|7217.8|7214.7|7197.1|7193.8|746
1670575800000|2022-12-09 08:50:00|7202.8|7200|7194.5|7191.7|7204.1|7200.7|7192.5|7189.7|484
1670576100000|2022-12-09 08:55:00|7193.8|7191|7181.1|7178.3|7200.5|7196.7|7180.1|7177|531
1670576400000|2022-12-09 09:00:00|7180.2|7177.4|7168|7165.2|7180.2|7177.4|7141.8|7138.4|1588
1670576700000|2022-12-09 09:05:00|7168.1|7165.3|7176.1|7173.3|7178.5|7175|7166.8|7163|491
1670577000000|2022-12-09 09:10:00|7175.8|7173|7174.5|7170.7|7179.5|7176|7171.1|7168|282
1670577300000|2022-12-09 09:15:00|7174.1|7171.3|7164.5|7160.7|7176.5|7173|7156.5|7153.3|510
1670577600000|2022-12-09 09:20:00|7164.8|7161|7172.8|7169|7180.8|7177.7|7160.1|7157|475
1670577900000|2022-12-09 09:25:00|7172.2|7169.4|7172.8|7169|7179.5|7176|7165.2|7161.9|448
1670578200000|2022-12-09 09:30:00|7173.2|7169.4|7171.5|7167.7|7177.2|7173.7|7164.2|7161|406
1670578500000|2022-12-09 09:35:00|7171.2|7168.4|7195.8|7192|7197.5|7193.9|7169.2|7166.4|665
1670578800000|2022-12-09 09:40:00|7195.2|7192.4|7207.2|7203.4|7209.8|7206.4|7192.8|7190|598
1670579100000|2022-12-09 09:45:00|7206.8|7204|7238.1|7235.3|7242.1|7239|7206.8|7203.5|1458
1670579400000|2022-12-09 09:50:00|7237.8|7235|7246.8|7244|7255.4|7252|7229.1|7226|996
1670579700000|2022-12-09 09:55:00|7247.8|7244.3|7246.1|7243.3|7253.8|7251|7237.8|7235|688
1670580000000|2022-12-09 10:00:00|7245.8|7243|7258.4|7254.6|7262.1|7258.6|7239.8|7236|1344
1670580300000|2022-12-09 10:05:00|7259.1|7255.6|7247.8|7244|7260.4|7257|7239.8|7236.6|825
1670580600000|2022-12-09 10:10:00|7247.1|7244.3|7239.8|7236|7257.1|7254|7236.5|7233|455
1670580900000|2022-12-09 10:15:00|7239.1|7236.3|7234.8|7231|7239.1|7236.3|7224.8|7222|692
1670581200000|2022-12-09 10:20:00|7233.5|7230.7|7225.8|7222|7233.8|7230.7|7209.5|7205.7|554
1670581500000|2022-12-09 10:25:00|7225.5|7221.7|7225.8|7222|7228.8|7225.7|7220.5|7217|262
1670581800000|2022-12-09 10:30:00|7226.1|7222.3|7208.5|7204.7|7227.8|7224.7|7195.5|7192|696
1670582100000|2022-12-09 10:35:00|7208|7205.7|7209.8|7207|7210.5|7207.7|7202.5|7199.3|384
1670582400000|2022-12-09 10:40:00|7209.5|7206.7|7210.8|7207|7219.8|7216.5|7206.8|7204|372
1670582700000|2022-12-09 10:45:00|7209.8|7206.3|7219.8|7216|7220.1|7217|7206.8|7203.3|350
1670583000000|2022-12-09 10:50:00|7219.1|7216.3|7228.8|7226|7233.4|7230|7218.8|7215.6|527
1670583300000|2022-12-09 10:55:00|7229.1|7225.3|7216.8|7213|7236.7|7233.9|7210.8|7207.3|987
1670583600000|2022-12-09 11:00:00|7216.1|7213.3|7227.1|7223.3|7229.1|7226|7208.8|7205.6|682
1670583900000|2022-12-09 11:05:00|7226.1|7222.6|7218.8|7215|7232.4|7229.3|7216.4|7213.1|543
1670584200000|2022-12-09 11:10:00|7219.4|7216|7216.8|7213|7230.3|7227|7214.8|7211.3|305
1670584500000|2022-12-09 11:15:00|7215.8|7212.3|7205.8|7203|7216.1|7213|7203.1|7200.3|572
1670584800000|2022-12-09 11:20:00|7206.1|7202.3|7196.1|7193.3|7210.8|7208|7184.8|7181.3|961
1670585100000|2022-12-09 11:25:00|7195.8|7193|7200.1|7196.3|7204.8|7202|7190.8|7187.6|387
1670585400000|2022-12-09 11:30:00|7198.8|7196|7193.8|7191|7200.8|7198|7182.8|7179.6|415
1670585700000|2022-12-09 11:35:00|7194.1|7190.3|7182.8|7180|7199.8|7196.3|7181.5|7178.3|349
1670586000000|2022-12-09 11:40:00|7183.1|7179.3|7193.8|7191|7197.1|7194|7179.4|7176|443
1670586300000|2022-12-09 11:45:00|7193.3|7190|7204.1|7201.3|7204.8|7201.3|7188.8|7185.7|436
1670586600000|2022-12-09 11:50:00|7203.1|7200.3|7188.8|7185|7204.1|7201.3|7183.8|7181|542
1670586900000|2022-12-09 11:55:00|7188.5|7185.7|7189.8|7187|7192.8|7189.7|7180.5|7177|369
1670587200000|2022-12-09 12:00:00|7188.8|7186|7195.8|7193|7198.8|7195|7182.8|7179.7|503
1670587500000|2022-12-09 12:05:00|7196.8|7192|7204.1|7200.3|7205.1|7201.8|7184.8|7182|559
1670587800000|2022-12-09 12:10:00|7203.1|7201.3|7205.5|7201.7|7210.1|7207.3|7203.1|7199.3|473
1670588100000|2022-12-09 12:15:00|7205.1|7202.3|7214.8|7212|7221.8|7219|7193.8|7190.7|744
1670588400000|2022-12-09 12:20:00|7214.5|7210.7|7214.8|7212|7224.8|7221|7212.1|7208.3|531
1670588700000|2022-12-09 12:25:00|7215.5|7211.7|7213.8|7211|7222.8|7220|7212.8|7209.7|328
1670589000000|2022-12-09 12:30:00|7214.8|7212|7219.5|7216.7|7219.5|7216.7|7205.8|7202.7|560
1670589300000|2022-12-09 12:35:00|7220.1|7216.3|7219.5|7215.7|7226.5|7223.2|7211.5|7208.7|698
1670589600000|2022-12-09 12:40:00|7218.8|7216|7212.2|7209.4|7218.8|7216|7203.5|7200.4|697
1670589900000|2022-12-09 12:45:00|7212.9|7209.1|7209.9|7206.1|7213.2|7210.1|7202.5|7198.7|451
1670590200000|2022-12-09 12:50:00|7209.2|7207.1|7199.6|7195.8|7210.5|7207.4|7196.6|7193.8|1072
1670590500000|2022-12-09 12:55:00|7198.6|7195.4|7213.2|7210.4|7218.5|7215.4|7197.9|7194.7|714
1670590800000|2022-12-09 13:00:00|7212.9|7210.1|7195.6|7191.8|7222.5|7219.4|7192.6|7189.8|1493
1670591100000|2022-12-09 13:05:00|7195.9|7192.1|7199.9|7197.1|7206.9|7204.1|7188.6|7185.1|595
1670591400000|2022-12-09 13:10:00|7200.9|7199.1|7200.9|7198.1|7203.9|7201.1|7189.2|7186.1|591
1670591700000|2022-12-09 13:15:00|7201.9|7197.8|7235.9|7232.1|7235.9|7232.7|7198.6|7195.1|1270
1670592000000|2022-12-09 13:20:00|7236.2|7232.4|7258.5|7254.7|7261.5|7257.7|7231.2|7228.1|1475
1670592300000|2022-12-09 13:25:00|7258.2|7255.4|7251.5|7247.7|7263.8|7261|7239.9|7236.1|1419
1670592600000|2022-12-09 13:30:00|7252.2|7248.7|7279.8|7277|7280.8|7277.7|7183.6|7179.8|6367
1670592900000|2022-12-09 13:35:00|7280.5|7276.7|7297.1|7293.3|7297.1|7294|7252.8|7249|6163
1670593200000|2022-12-09 13:40:00|7296.1|7293|7259.5|7255.7|7298.5|7295.3|7258.1|7254.3|2815
1670593500000|2022-12-09 13:45:00|7259.2|7255.4|7267.4|7264.6|7278.2|7274.7|7242.1|7239.2|1927
1670593800000|2022-12-09 13:50:00|7266.4|7263.6|7277.1|7273.3|7294.8|7291.3|7264.4|7261|2833
1670594100000|2022-12-09 13:55:00|7276.1|7272.3|7266.5|7262.7|7288.1|7284.7|7263.8|7260.4|1818
1670594400000|2022-12-09 14:00:00|7265.5|7261.7|7221.2|7217.4|7265.5|7262.7|7199.5|7196.4|5425
1670594700000|2022-12-09 14:05:00|7219.5|7216.7|7180.2|7177.4|7233.9|7231|7177.6|7174.4|3750
1670595000000|2022-12-09 14:10:00|7180.6|7176.8|7180.9|7177.1|7185.3|7182.1|7155.9|7152.5|3545
1670595300000|2022-12-09 14:15:00|7180.6|7176.8|7180.3|7177.5|7207.2|7204.4|7177.9|7174.1|2357
1670595600000|2022-12-09 14:20:00|7179.9|7177.1|7184.9|7181.1|7200.9|7197.5|7178.9|7175.8|1745
1670595900000|2022-12-09 14:25:00|7184.6|7181.8|7194.6|7190.8|7200.9|7198.1|7176.6|7173.8|1459
1670596200000|2022-12-09 14:30:00|7194.9|7192.1|7241.2|7238.4|7243.6|7240.8|7178.6|7175.5|3254
1670596500000|2022-12-09 14:35:00|7241.5|7238.7|7255.2|7252.4|7271.2|7267.9|7231.2|7227.8|3344
1670596800000|2022-12-09 14:40:00|7254.5|7251.7|7254.8|7252|7256.9|7253.7|7235.8|7233|1975
1670597100000|2022-12-09 14:45:00|7254.5|7251.7|7256.1|7252.3|7263.6|7260.7|7242.3|7239|2339
1670597400000|2022-12-09 14:50:00|7255.1|7251.3|7240.7|7236.9|7255.1|7251.7|7218.8|7215.7|2144
1670597700000|2022-12-09 14:55:00|7241.1|7237.9|7215.1|7212.3|7242.1|7238.9|7212.8|7207.6|1520
1670598000000|2022-12-09 15:00:00|7215.4|7212.6|7223.4|7220.6|7233.4|7229.6|7210.4|7207.6|1717
1670598300000|2022-12-09 15:05:00|7223.7|7220.9|7239.4|7236.6|7254.8|7251.3|7221.4|7218|2258
1670598600000|2022-12-09 15:10:00|7240.1|7236.3|7206.8|7204|7241.8|7239|7204.8|7201.6|2437
1670598900000|2022-12-09 15:15:00|7207.8|7203|7214.1|7211.3|7223.8|7220.3|7194.5|7191.7|1986
1670599200000|2022-12-09 15:20:00|7213.5|7210.7|7222.5|7218.7|7224.8|7221.3|7205.1|7201.8|1148
1670599500000|2022-12-09 15:25:00|7221.8|7218|7251.1|7247.3|7251.1|7247.6|7218.1|7214.8|1978
1670599800000|2022-12-09 15:30:00|7251.4|7247.6|7240.4|7236.6|7251.4|7248.3|7229.4|7226.3|2296
1670600100000|2022-12-09 15:35:00|7239.8|7237|7263.4|7260.6|7265.6|7262.6|7236.4|7233|1835
1670600400000|2022-12-09 15:40:00|7264.4|7261.6|7251.8|7249|7270.1|7267.3|7239.3|7235.6|3087
1670600700000|2022-12-09 15:45:00|7251.4|7248.6|7226.8|7223|7254.4|7251.6|7223.8|7221|2034
1670601000000|2022-12-09 15:50:00|7226.7|7223.9|7232.8|7229|7241.8|7238.6|7215.8|7213|1551
1670601300000|2022-12-09 15:55:00|7232.1|7229.3|7244.5|7240.7|7248.4|7245|7222.6|7219.3|1675
1670601600000|2022-12-09 16:00:00|7245.1|7242.3|7282.8|7280|7283.8|7280|7244.1|7240.7|4853
1670601900000|2022-12-09 16:05:00|7283.5|7279.7|7238.7|7234.9|7286.2|7283|7234.7|7231.9|5737
1670602200000|2022-12-09 16:10:00|7236.1|7233.3|7245|7242.2|7248|7244.2|7212.7|7209.3|4624
1670602500000|2022-12-09 16:15:00|7245.7|7241.9|7263|7260.2|7269|7265.9|7243|7239.6|2715
1670602800000|2022-12-09 16:20:00|7263.7|7259.9|7260.3|7257.5|7279.7|7276.5|7256.7|7253.9|2372
1670603100000|2022-12-09 16:25:00|7260.7|7256.9|7248.4|7245.6|7270|7266.5|7248|7245.2|3757
1670603400000|2022-12-09 16:30:00|7248|7245.2|7238.1|7235.3|7260.7|7257.2|7227|7224.2|3430
1670603700000|2022-12-09 16:35:00|7238.7|7234.9|7236.1|7233.3|7239.7|7236.3|7225.1|7221.6|1821
1670604000000|2022-12-09 16:40:00|7235.4|7232.3|7253.7|7250.9|7258.2|7254.9|7218.4|7214.9|2009
1670604300000|2022-12-09 16:45:00|7256|7252.2|7241|7238.2|7256.7|7253.2|7234|7231.2|1148
1670604600000|2022-12-09 16:50:00|7242|7238.9|7210.4|7207.6|7244|7241.2|7209.4|7206.1|1850
1670604900000|2022-12-09 16:55:00|7211|7207.2|7223|7219.2|7229|7225.9|7210.4|7207.2|1009
1670605200000|2022-12-09 17:00:00|7222.7|7218.9|7190.7|7187.9|7225.7|7222.2|7189.7|7186.9|2919
1670605500000|2022-12-09 17:05:00|7191|7187.2|7197.4|7194.6|7199.7|7196.6|7189.7|7186.2|1188
1670605800000|2022-12-09 17:10:00|7196.7|7193.9|7182|7179.2|7203|7199.9|7181|7178.2|1348
1670606100000|2022-12-09 17:15:00|7182.7|7178.9|7166.4|7163.6|7183|7179.9|7164|7161.2|2486
1670606400000|2022-12-09 17:20:00|7167|7164.2|7139.7|7135.9|7170.4|7167.2|7135.7|7132.2|4301
1670606700000|2022-12-09 17:25:00|7138.7|7135.6|7153|7150.2|7155|7151.7|7113.4|7110.4|4344
1670607000000|2022-12-09 17:30:00|7153.4|7150.6|7134.4|7131.6|7155.8|7152.2|7101.4|7098.3|5025
1670607300000|2022-12-09 17:35:00|7134.7|7130.9|7135.1|7132.3|7151.7|7148.9|7131.7|7128.6|1772
1670607600000|2022-12-09 17:40:00|7134.8|7132|7125.7|7121.9|7146.7|7143.3|7122.1|7118.9|1738
1670607900000|2022-12-09 17:45:00|7124.7|7122.3|7107.8|7105|7134.1|7130.6|7106.7|7103.9|2371
1670608200000|2022-12-09 17:50:00|7108.1|7105.3|7098.8|7096|7118.1|7115|7097.8|7095|2218
1670608500000|2022-12-09 17:55:00|7098.4|7095.6|7106.1|7103.3|7130.1|7127.3|7095.8|7092.6|3315
1670608800000|2022-12-09 18:00:00|7105.6|7102.3|7113.1|7110.3|7127.7|7124.6|7101.1|7098.3|2335
1670609100000|2022-12-09 18:05:00|7115.1|7111.3|7099.5|7096.7|7120.8|7117.7|7099.5|7096.7|2781
1670609400000|2022-12-09 18:10:00|7099.8|7097|7105.8|7103|7116.4|7113.3|7098.8|7095.7|2054
1670609700000|2022-12-09 18:15:00|7104.8|7102|7068.5|7065.7|7105.4|7103|7053.5|7049.7|9533
1670610000000|2022-12-09 18:20:00|7068.8|7066|7062.3|7058.5|7076.7|7073.4|7054.3|7051.5|7110
1670610300000|2022-12-09 18:25:00|7061.7|7058.9|7058.7|7054.9|7073.3|7070.1|7056|7052.9|2711
1670610600000|2022-12-09 18:30:00|7058|7055.2|7060|7057.2|7070.7|7067.9|7046|7042.7|3019
1670610900000|2022-12-09 18:35:00|7059|7056.2|7054|7051.2|7063.4|7060.2|7046.7|7043.6|2325
1670611200000|2022-12-09 18:40:00|7054.4|7050.6|7052.4|7048.6|7064.7|7060.9|7046.7|7043.9|2584
1670611500000|2022-12-09 18:45:00|7051.7|7048.9|7047.4|7044.6|7054.4|7051.2|7032.4|7029.6|3502
1670611800000|2022-12-09 18:50:00|7046.4|7043.6|7062.4|7059.6|7066.4|7063.6|7038.4|7035.6|1792
1670612100000|2022-12-09 18:55:00|7063|7059.2|7054.4|7051.6|7065.4|7062.2|7046.7|7043.9|1352
1670612400000|2022-12-09 19:00:00|7054|7051.2|7052.7|7048.9|7062.7|7059.2|7043.6|7040.3|1496
1670612700000|2022-12-09 19:05:00|7052.1|7049.3|7036.4|7033.6|7053.1|7049.9|7033.8|7030.6|4338
1670613000000|2022-12-09 19:10:00|7036.8|7033|7042|7039.2|7043.7|7040.9|7027.2|7023.9|2960
1670613300000|2022-12-09 19:15:00|7042.4|7038.6|7051.7|7047.9|7060|7057.2|7035|7031.6|2439
1670613600000|2022-12-09 19:20:00|7051|7048.2|7087.6|7084.8|7089|7085.2|7048|7044.9|4346
1670613900000|2022-12-09 19:25:00|7087.9|7085.1|7122|7119.2|7137|7134.2|7076|7073.2|14981
1670614200000|2022-12-09 19:30:00|7121.7|7118.9|7150.3|7147.5|7160.8|7157.5|7121.7|7118.9|3875
1670614500000|2022-12-09 19:35:00|7151|7147.2|7153.3|7149.5|7157.7|7154.9|7140.6|7137.2|1808
1670614800000|2022-12-09 19:40:00|7152.6|7149.8|7159|7155.2|7160.3|7157.5|7142.3|7139.2|1012
1670615100000|2022-12-09 19:45:00|7158.3|7155.5|7168.3|7165.5|7170.3|7166.5|7154.3|7151.5|1365
1670615400000|2022-12-09 19:50:00|7168|7164.5|7182.3|7179.5|7184.7|7180.9|7165|7161.5|854
1670615700000|2022-12-09 19:55:00|7182.7|7179.9|7180.3|7177.5|7184.3|7181.5|7172.3|7169.5|961
1670616000000|2022-12-09 20:00:00|7179.3|7176.5|7177.3|7174.5|7183.3|7180.5|7170.3|7167.5|680
1670616300000|2022-12-09 20:05:00|7177.7|7173.9|7177.3|7174.5|7184|7180.5|7173.3|7169.9|456
1670616600000|2022-12-09 20:10:00|7177.7|7173.9|7180|7176.2|7182|7178.5|7175|7171.5|309
1670616900000|2022-12-09 20:15:00|7179.4|7176.6|7178.4|7175.6|7183.5|7180.3|7174.7|7171.9|252
1670617200000|2022-12-09 20:20:00|7178.7|7174.9|7171.1|7168.3|7180|7177.2|7171.1|7167.9|338
1670617500000|2022-12-09 20:25:00|7170.7|7167.9|7176.1|7173.3|7183.7|7180.6|7170.1|7166.9|838
1670617800000|2022-12-09 20:30:00|7175.8|7173|7176.4|7172.6|7179.7|7176.3|7173.7|7170.3|165
1670618100000|2022-12-09 20:35:00|7175.8|7173|7170.1|7167.3|7179.1|7175.9|7169.1|7165.6|403
1670618400000|2022-12-09 20:40:00|7169.8|7167|7161.1|7158.3|7171.1|7168.3|7160.1|7156.6|703
1670618700000|2022-12-09 20:45:00|7161.4|7157.6|7157.4|7153.6|7165.4|7161.9|7155.1|7151.6|483
1670619000000|2022-12-09 20:50:00|7156.8|7154|7166.8|7163|7166.8|7163.1|7153.4|7150.3|430
1670619300000|2022-12-09 20:55:00|7166.4|7163.6|7160.4|7156.6|7167.1|7163.7|7159.1|7155.9|746
1670619600000|2022-12-09 21:00:00|7159.8|7157|7167.1|7164.3|7167.4|7164.3|7159.1|7155.9|278
1670619900000|2022-12-09 21:05:00|7167.4|7163.6|7171.7|7167.9|7173.4|7170.6|7166.9|7163.6|168
1670620200000|2022-12-09 21:10:00|7171.1|7168.3|7171.7|7168.9|7172.7|7169.6|7168.1|7164.8|469
1670620500000|2022-12-09 21:15:00|7171.4|7168.6|7169.4|7166.6|7172.4|7168.9|7166.7|7163.6|164
1670620800000|2022-12-09 21:20:00|7169.7|7165.9|7170.7|7166.9|7170.7|7167.9|7167.7|7164.9|67
1670621100000|2022-12-09 21:25:00|7169.7|7165.9|7160.7|7156.9|7169.7|7166.6|7160.1|7156.6|113
1670621400000|2022-12-09 21:30:00|7159.4|7156.6|7158.4|7155.6|7162.7|7159.9|7156.4|7153.6|157
1670621700000|2022-12-09 21:35:00|7158.7|7154.9|7163.4|7159.6|7165.4|7161.9|7158.7|7154.9|138
1670622000000|2022-12-09 21:40:00|7164|7160.6|7164.7|7160.9|7166.4|7162.9|7161.4|7158.2|106
1670622300000|2022-12-09 21:45:00|7165.4|7161.6|7165.4|7161.6|7166.4|7162.9|7161.4|7157.6|67
1670622600000|2022-12-09 21:50:00|7164.7|7161.9|7167.4|7163.6|7168.7|7165.6|7162.4|7159.6|230
1670622900000|2022-12-09 21:55:00|7166.9|7163.1|7173.9|7166.1|7175.7|7171|7163.9|7158.8|367
1670799600000|2022-12-11 23:00:00|7197.2|7193.4|7187.9|7184.1|7201.9|7196.1|7181.9|7175.8|1103
1670799900000|2022-12-11 23:05:00|7187.2|7183.4|7221|7217.2|7227.6|7224.8|7181|7176.1|1351
1670800200000|2022-12-11 23:10:00|7221.3|7217.5|7232.8|7229|7243.6|7239.8|7215.3|7211.9|705
1670800500000|2022-12-11 23:15:00|7232.3|7228.5|7218.9|7215.1|7238.3|7234.5|7216.7|7213.9|357
1670800800000|2022-12-11 23:20:00|7216.9|7214.1|7212.3|7208.5|7220.3|7217.1|7202.3|7198.9|310
1670801100000|2022-12-11 23:25:00|7211.7|7207.9|7217.3|7213.5|7220.7|7217.3|7209.1|7205.9|198
1670801400000|2022-12-11 23:30:00|7216.3|7214.1|7211.3|7207.5|7222.7|7218.9|7211.1|7207.3|147
1670801700000|2022-12-11 23:35:00|7210.7|7207.9|7213.5|7209.7|7215.9|7212.3|7206.7|7202.9|249
1670802000000|2022-12-11 23:40:00|7212.5|7208.6|7205.7|7201.9|7217.5|7214.1|7204.9|7201.7|131
1670802300000|2022-12-11 23:45:00|7204.7|7200.9|7207.5|7204.7|7211.7|7208.1|7199.7|7196.9|192
1670802600000|2022-12-11 23:50:00|7208.3|7205.5|7194.9|7191.1|7208.7|7205.5|7192.7|7189.9|229
1670802900000|2022-12-11 23:55:00|7194.5|7190.7|7201.5|7198.7|7203.9|7200.1|7192.9|7190.1|167
1670803200000|2022-12-12 00:00:00|7202.5|7199.7|7205.5|7201.7|7208.5|7205.3|7195.7|7192.5|137
1670803500000|2022-12-12 00:05:00|7204.9|7202.1|7205.4|7201.6|7206.7|7203.7|7200.5|7197.7|90
1670803800000|2022-12-12 00:10:00|7205.3|7201.5|7202.9|7199.1|7205.9|7202.1|7198.9|7195.5|89
1670804100000|2022-12-12 00:15:00|7201.9|7199.5|7204.9|7201.1|7206.3|7203.1|7199.3|7195.5|58
1670804400000|2022-12-12 00:20:00|7205.3|7201.5|7204.9|7202.1|7205.9|7202.7|7198.9|7195.1|98
1670804700000|2022-12-12 00:25:00|7205.3|7201.1|7206.9|7203.1|7207.9|7205.1|7202.9|7200|65
1670805000000|2022-12-12 00:30:00|7207.9|7204.1|7217.9|7214.1|7218.9|7215.5|7206.9|7204.1|255
1670805300000|2022-12-12 00:35:00|7219.1|7215.3|7217.3|7213.5|7219.4|7216.1|7212.5|7209.1|107
1670805600000|2022-12-12 00:40:00|7216.7|7213.9|7221.1|7218.3|7224.9|7221.3|7215.9|7212.7|167
1670805900000|2022-12-12 00:45:00|7221|7217.3|7226.1|7222.3|7235.5|7231.7|7218.1|7214.3|438
1670806200000|2022-12-12 00:50:00|7225.1|7221.3|7224.1|7220.3|7228.1|7225.3|7221.5|7218|86
1670806500000|2022-12-12 00:55:00|7224.5|7221.3|7218.9|7216.1|7224.5|7221.3|7218.5|7215.1|100
1670806800000|2022-12-12 01:00:00|7219.3|7216.5|7196.5|7192.7|7219.4|7216.5|7155.9|7152.1|1368
1670807100000|2022-12-12 01:05:00|7195.9|7193.1|7183.9|7181.1|7202.2|7198.7|7182.5|7179.1|309
1670807400000|2022-12-12 01:10:00|7182.9|7180.1|7190.3|7186.5|7192.5|7188.7|7177.9|7174.7|313
1670807700000|2022-12-12 01:15:00|7189.9|7186.1|7197.5|7193.7|7201.9|7198.7|7186.5|7183.1|232
1670808000000|2022-12-12 01:20:00|7196.7|7192.9|7175.3|7171.5|7199.9|7196.5|7174.9|7171.1|207
1670808300000|2022-12-12 01:25:00|7175.5|7171.7|7186.5|7182.7|7194.9|7191.5|7173.5|7170.5|140
1670808600000|2022-12-12 01:30:00|7186.9|7183.1|7187.5|7183.7|7192.9|7189.1|7176.7|7173.4|337
1670808900000|2022-12-12 01:35:00|7186.7|7182.9|7191.7|7188.9|7193.1|7189.9|7180.7|7176.9|204
1670809200000|2022-12-12 01:40:00|7192.1|7188.3|7191.7|7187.9|7199.7|7196.3|7189.7|7186.5|124
1670809500000|2022-12-12 01:45:00|7191.1|7188.3|7182.1|7178.3|7193.2|7189.9|7181.5|7178.3|101
1670809800000|2022-12-12 01:50:00|7181.7|7178.9|7157.9|7154.1|7182.1|7178.9|7148.9|7145.5|991
1670810100000|2022-12-12 01:55:00|7158.3|7155.1|7166.3|7163.5|7170.9|7167.7|7147.3|7144.1|419
1670810400000|2022-12-12 02:00:00|7166.7|7162.9|7148.9|7146.1|7169.9|7166.5|7143.9|7140.9|471
1670810700000|2022-12-12 02:05:00|7149.5|7146.7|7150.5|7146.7|7155.1|7151.8|7143.1|7139.7|252
1670811000000|2022-12-12 02:10:00|7149.9|7147.7|7153.5|7149.7|7153.9|7150.7|7145.5|7142.3|120
1670811300000|2022-12-12 02:15:00|7152.9|7150.1|7150.5|7146.7|7156.5|7153.1|7147.1|7143.7|146
1670811600000|2022-12-12 02:20:00|7149.5|7146.1|7151.5|7147.7|7153.3|7150.1|7149.3|7145.7|85
1670811900000|2022-12-12 02:25:00|7150.9|7148.1|7149.5|7146.7|7150.9|7148.1|7146.5|7143.1|134
1670812200000|2022-12-12 02:30:00|7149.9|7146.1|7147.5|7143.7|7149.9|7146.5|7140.1|7137.1|300
1670812500000|2022-12-12 02:35:00|7146.5|7143.1|7154.1|7150.3|7154.9|7151.5|7137.5|7134.3|280
1670812800000|2022-12-12 02:40:00|7153.7|7150.9|7167.5|7164.7|7170.7|7167.9|7151.5|7148.1|348
1670813100000|2022-12-12 02:45:00|7167.9|7165.1|7165.5|7162.7|7171.9|7168.7|7162.5|7159.3|281
1670813400000|2022-12-12 02:50:00|7165.3|7162.5|7159.5|7155.7|7166.5|7163.7|7155.7|7152.3|157
1670813700000|2022-12-12 02:55:00|7159|7156.7|7169.9|7167.1|7170.9|7167.5|7156.5|7153.1|104
1670814000000|2022-12-12 03:00:00|7170.5|7166.7|7182.3|7178.5|7182.5|7179.1|7166.3|7163.1|287
1670814300000|2022-12-12 03:05:00|7181.9|7179.1|7189.9|7187.1|7193.5|7190.2|7181.9|7178.5|251
1670814600000|2022-12-12 03:10:00|7188.9|7186.1|7183.3|7180.5|7191.3|7187.5|7180.3|7177.5|230
1670814900000|2022-12-12 03:15:00|7183.9|7180.1|7186.7|7182.9|7190.3|7186.9|7183.3|7180.1|86
1670815200000|2022-12-12 03:20:00|7186.3|7183.5|7188.3|7185.5|7196.3|7193.5|7185.3|7182.5|169
1670815500000|2022-12-12 03:25:00|7188.1|7185.3|7182.7|7178.9|7189.3|7185.5|7178.7|7175.5|129
1670815800000|2022-12-12 03:30:00|7182.3|7179.5|7179.3|7175.5|7183.8|7180.9|7177.7|7174.3|112
1670816100000|2022-12-12 03:35:00|7179.7|7175.9|7177.3|7173.5|7180.7|7177.5|7175.3|7171.5|79
1670816400000|2022-12-12 03:40:00|7176.3|7173.1|7178.7|7174.9|7181.3|7178.5|7175.7|7172.4|70
1670816700000|2022-12-12 03:45:00|7178.3|7175.5|7175.7|7172.9|7178.7|7175.5|7174.7|7171.9|92
1670817000000|2022-12-12 03:50:00|7176.1|7172.3|7174.1|7171.3|7177.1|7173.9|7173.7|7170.3|81
1670817300000|2022-12-12 03:55:00|7174.7|7170.9|7171.7|7168.9|7175.1|7171.9|7169.7|7166.3|97
1670817600000|2022-12-12 04:00:00|7171.5|7168.7|7174.1|7170.3|7176.1|7172.9|7171.5|7167.9|60
1670817900000|2022-12-12 04:05:00|7173.9|7170.1|7176.7|7173.9|7177.1|7173.9|7172.5|7169.3|51
1670818200000|2022-12-12 04:10:00|7177.7|7174.9|7172.7|7168.9|7178.1|7174.9|7171.7|7168.9|66
1670818500000|2022-12-12 04:15:00|7171.7|7168.5|7172.5|7168.7|7172.5|7169.3|7168.7|7165.5|38
1670818800000|2022-12-12 04:20:00|7172.1|7168.3|7179.1|7175.3|7179.1|7175.7|7171.1|7167.9|70
1670819100000|2022-12-12 04:25:00|7179.5|7175.7|7182.1|7179.3|7183.9|7180.1|7178.5|7175.3|161
1670819400000|2022-12-12 04:30:00|7182.7|7178.9|7180.3|7177.5|7183.1|7179.3|7179.3|7176.3|54
1670819700000|2022-12-12 04:35:00|7180.7|7176.9|7179.3|7176.5|7182.3|7178.9|7177.7|7174.9|60
1670820000000|2022-12-12 04:40:00|7180|7176.2|7178.3|7174.5|7180.7|7177.5|7176.7|7173.5|59
1670820300000|2022-12-12 04:45:00|7177.7|7174.9|7179.1|7176.3|7180.7|7177.5|7177.7|7174.5|51
1670820600000|2022-12-12 04:50:00|7178.7|7175.9|7172.3|7169.5|7180.7|7177.5|7172|7168.5|83
1670820900000|2022-12-12 04:55:00|7171.7|7168.9|7175.7|7172.9|7178.4|7175.6|7171.7|7168.5|68
1670821200000|2022-12-12 05:00:00|7174.4|7171.9|7178|7174.2|7178.4|7174.6|7173.4|7170.2|60
1670821500000|2022-12-12 05:05:00|7178.4|7174.6|7176.4|7173.6|7178.4|7174.9|7174.4|7171.2|26
1670821800000|2022-12-12 05:10:00|7177.4|7172.9|7171.7|7167.9|7177.7|7173.9|7170.7|7167.6|63
1670822100000|2022-12-12 05:15:00|7171.1|7168.3|7171.4|7168.6|7172.7|7169.6|7169.4|7166.6|51
1670822400000|2022-12-12 05:20:00|7172.4|7169.2|7168.4|7164.6|7172.8|7169.6|7163.9|7160.6|100
1670822700000|2022-12-12 05:25:00|7168.8|7165|7178.4|7174.6|7178.4|7174.6|7168|7164.6|83
1670823000000|2022-12-12 05:30:00|7179.4|7175.6|7191.4|7187.6|7194.4|7191|7178.4|7174.6|225
1670823300000|2022-12-12 05:35:00|7192.4|7188.6|7195.8|7192|7199|7195.6|7189.8|7186.2|204
1670823600000|2022-12-12 05:40:00|7194.8|7191.4|7191|7187.2|7195.8|7192.6|7189.4|7186|62
1670823900000|2022-12-12 05:45:00|7190.4|7187.6|7182.4|7178.6|7192.8|7189|7181.4|7178.1|109
1670824200000|2022-12-12 05:50:00|7182.8|7179.6|7183.4|7179.6|7183.8|7180.6|7174.4|7171.2|142
1670824500000|2022-12-12 05:55:00|7183|7180.2|7180.4|7176.6|7184.5|7181.6|7173.4|7170.6|82
1670824800000|2022-12-12 06:00:00|7180|7176.2|7175.4|7172.6|7182.8|7180|7173.4|7169.6|173
1670825100000|2022-12-12 06:05:00|7175.8|7173|7183.4|7180.6|7184.4|7180.6|7172.4|7169.2|119
1670825400000|2022-12-12 06:10:00|7183.8|7180|7182.4|7179.6|7187.8|7184.6|7180.3|7176.6|99
1670825700000|2022-12-12 06:15:00|7182.2|7179.4|7192.4|7188.6|7192.4|7188.6|7180.4|7177|139
1670826000000|2022-12-12 06:20:00|7192|7188.2|7172.4|7169.6|7197.4|7194|7169|7165.2|220
1670826300000|2022-12-12 06:25:00|7172.6|7169.8|7178.4|7174.6|7181.4|7178.6|7170|7166.6|148
1670826600000|2022-12-12 06:30:00|7178|7175.2|7180.4|7176.6|7183.8|7181|7177.4|7173.6|66
1670826900000|2022-12-12 06:35:00|7181|7177.6|7180|7176.2|7184|7180.8|7174|7170.6|97
1670827200000|2022-12-12 06:40:00|7180.4|7176.6|7192|7188.2|7193.6|7190.8|7179.4|7175.6|365
1670827500000|2022-12-12 06:45:00|7192.4|7188.6|7190.6|7186.8|7197|7193.6|7187.2|7184.2|143
1670827800000|2022-12-12 06:50:00|7190.7|7186.9|7180.4|7176.6|7194|7190.2|7177.4|7174|304
1670828100000|2022-12-12 06:55:00|7179.9|7176.1|7184.4|7181.6|7185.4|7182|7174|7171.2|138
1670828400000|2022-12-12 07:00:00|7185|7181.2|7178.6|7175.8|7185.4|7182|7164.4|7160.6|449
1670828700000|2022-12-12 07:05:00|7178|7174.2|7175.6|7171.8|7182.6|7178.8|7172.2|7168.8|271
1670829000000|2022-12-12 07:10:00|7175.4|7171.6|7175|7171.2|7177|7173.4|7167.6|7164.4|199
1670829300000|2022-12-12 07:15:00|7174.6|7171.8|7166.6|7163.8|7176|7172.8|7164.2|7160.8|179
1670829600000|2022-12-12 07:20:00|7167|7164.2|7157.4|7153.6|7172.2|7169.2|7157|7153.6|303
1670829900000|2022-12-12 07:25:00|7156.4|7154.6|7173.6|7170.8|7180.6|7177.8|7156.4|7153.6|315
1670830200000|2022-12-12 07:30:00|7174.2|7170.4|7165.4|7162.6|7183.6|7180.2|7165.4|7161.6|316
1670830500000|2022-12-12 07:35:00|7166.4|7163.6|7165|7162.2|7174.4|7171.2|7163.4|7160.6|154
1670830800000|2022-12-12 07:40:00|7165.4|7162.6|7165|7161.2|7167.4|7164.6|7153.4|7150.2|282
1670831100000|2022-12-12 07:45:00|7164.6|7160.8|7166.6|7162.8|7176.6|7173.8|7163.6|7160.2|181
1670831400000|2022-12-12 07:50:00|7165.6|7163.8|7175.6|7171.8|7181|7177.2|7161.6|7158.8|317
1670831700000|2022-12-12 07:55:00|7174.6|7171.6|7151|7147.2|7176|7172.8|7147|7144.2|414
1670832000000|2022-12-12 08:00:00|7150|7146.8|7153|7150.2|7162|7158.8|7145.4|7142|563
1670832300000|2022-12-12 08:05:00|7152.6|7149.8|7138.4|7135.6|7156|7152.6|7135.4|7132.6|667
1670832600000|2022-12-12 08:10:00|7139.4|7135|7130.6|7126.8|7143.4|7140.6|7124.4|7121.6|957
1670832900000|2022-12-12 08:15:00|7130.2|7127.4|7140.4|7136.6|7143.8|7140|7129.2|7125.8|775
1670833200000|2022-12-12 08:20:00|7139.4|7134.6|7118.2|7115.4|7139.4|7136.6|7115.8|7113|980
1670833500000|2022-12-12 08:25:00|7117.2|7114.4|7085.4|7081.6|7127.4|7124.6|7083.4|7080.2|2332
1670833800000|2022-12-12 08:30:00|7086|7082.2|7082.6|7078.8|7093.8|7090|7073.2|7070|1825
1670834100000|2022-12-12 08:35:00|7082|7079.2|7090.4|7087.6|7098.2|7095.4|7081.2|7078.4|609
1670834400000|2022-12-12 08:40:00|7090.8|7087|7089.4|7086.6|7099.4|7096.6|7087.4|7084.6|421
1670834700000|2022-12-12 08:45:00|7089.8|7086|7083.4|7079.6|7092.4|7089.6|7075.4|7072.3|631
1670835000000|2022-12-12 08:50:00|7083.2|7080.6|7093.9|7091.1|7099.3|7096.1|7081.4|7078|481
1670835300000|2022-12-12 08:55:00|7092.7|7089.9|7093.7|7090.9|7099.3|7096.1|7085.3|7081.9|432
1670835600000|2022-12-12 09:00:00|7093.9|7091.1|7098.7|7095.9|7110.7|7106.9|7091.1|7088.3|638
1670835900000|2022-12-12 09:05:00|7098.5|7095.7|7094.5|7091.7|7100.7|7097.3|7089.5|7086.3|470
1670836200000|2022-12-12 09:10:00|7094.8|7091|7084.9|7081.1|7099.1|7096.3|7083.9|7081.1|517
1670836500000|2022-12-12 09:15:00|7084.5|7081.7|7085|7081.2|7096.6|7093.4|7076.2|7072.6|1268
1670836800000|2022-12-12 09:20:00|7084.4|7081.6|7089|7086.2|7097.2|7094.4|7083|7079.8|442
1670837100000|2022-12-12 09:25:00|7089.6|7085.8|7069.8|7067|7089.6|7086.8|7062.2|7058.6|1068
1670837400000|2022-12-12 09:30:00|7070.8|7068|7066.6|7062.8|7070.8|7068|7060|7056.8|814
1670837700000|2022-12-12 09:35:00|7066.2|7063.4|7072.2|7069.4|7075.8|7073|7060.2|7057.4|453
1670838000000|2022-12-12 09:40:00|7072.6|7069.8|7056.6|7053.8|7074|7070.8|7055.6|7052.8|427
1670838300000|2022-12-12 09:45:00|7055.6|7052.8|7061.6|7058.8|7069|7065.8|7053.6|7050.8|696
1670838600000|2022-12-12 09:50:00|7062|7059.2|7058.6|7055.8|7065.7|7062.4|7051.2|7048.1|547
1670838900000|2022-12-12 09:55:00|7058.8|7056|7060.2|7056.4|7064.2|7061.4|7052.6|7049.3|443
1670839200000|2022-12-12 10:00:00|7059.6|7056.8|7047.6|7043.8|7059.8|7056.8|7045.5|7042.1|916
1670839500000|2022-12-12 10:05:00|7047.2|7044.4|7059.6|7055.8|7060|7056.8|7045.4|7042|825
1670839800000|2022-12-12 10:10:00|7059|7056.2|7078.6|7074.8|7082.1|7078.8|7054.2|7050.4|730
1670840100000|2022-12-12 10:15:00|7077.6|7075.8|7081.6|7078.8|7085.6|7082.2|7070.6|7067.4|379
1670840400000|2022-12-12 10:20:00|7081.4|7078.6|7087|7083.2|7088.2|7085.1|7078.1|7074.8|339
1670840700000|2022-12-12 10:25:00|7086|7083.8|7090.4|7087.6|7093.8|7090|7079.4|7076.6|370
1670841000000|2022-12-12 10:30:00|7090.2|7087.4|7091|7087.2|7091.8|7088.6|7080.4|7077.2|338
1670841300000|2022-12-12 10:35:00|7090.4|7087.6|7080.4|7076.6|7090.4|7087.6|7078.8|7075.5|344
1670841600000|2022-12-12 10:40:00|7079.8|7077|7081.8|7079|7084.8|7081.6|7078.4|7075.2|226
1670841900000|2022-12-12 10:45:00|7081.4|7078.6|7062.4|7059.6|7082.4|7079.6|7058.4|7055.1|613
1670842200000|2022-12-12 10:50:00|7063.4|7060.6|7067.4|7064.6|7068.8|7065.6|7057.8|7055|373
1670842500000|2022-12-12 10:55:00|7067.7|7064.9|7062.4|7058.6|7070.4|7067|7058.4|7055.6|264
1670842800000|2022-12-12 11:00:00|7061.8|7059|7057.2|7054.4|7073.8|7070.6|7055.2|7052|555
1670843100000|2022-12-12 11:05:00|7056.2|7053.4|7065.2|7062.4|7065.8|7062.6|7054.2|7051|517
1670843400000|2022-12-12 11:10:00|7065.8|7062|7068.2|7064.4|7074.6|7070.8|7064.2|7061|398
1670843700000|2022-12-12 11:15:00|7067.8|7065.4|7076.5|7073.7|7085.5|7082|7067.8|7065|792
1670844000000|2022-12-12 11:20:00|7076.9|7073.1|7076.5|7073.7|7080.9|7077.7|7071.9|7069.1|323
1670844300000|2022-12-12 11:25:00|7076.2|7073.4|7070.3|7067.5|7079|7075.7|7068.3|7065.5|378
1670844600000|2022-12-12 11:30:00|7070.6|7066.8|7066.3|7063.5|7072.6|7069.5|7062.6|7059.5|575
1670844900000|2022-12-12 11:35:00|7066|7063.2|7068.3|7064.5|7073.7|7070.5|7064.6|7061.5|306
1670845200000|2022-12-12 11:40:00|7067.9|7065.1|7075.3|7071.5|7079.7|7076.5|7061.8|7058.5|375
1670845500000|2022-12-12 11:45:00|7074.3|7072.2|7064.3|7061.5|7077.7|7074.5|7061.7|7058.4|325
1670845800000|2022-12-12 11:50:00|7064.7|7060.9|7060.7|7057.9|7067.4|7064.3|7050.4|7047.4|1696
1670846100000|2022-12-12 11:55:00|7059.3|7055.5|7064.5|7061.7|7077.5|7074.1|7058.2|7054.5|650
1670846400000|2022-12-12 12:00:00|7065.5|7062.1|7058.3|7055.5|7070.5|7067.3|7056.9|7053.7|529
1670846700000|2022-12-12 12:05:00|7058.7|7054.9|7066.5|7063.7|7074.5|7071.7|7055.3|7052.5|574
1670847000000|2022-12-12 12:10:00|7066.9|7063.1|7073.1|7069.3|7073.1|7070.3|7065.5|7062.3|270
1670847300000|2022-12-12 12:15:00|7072.5|7069.7|7083.9|7081.1|7084.9|7081.5|7069.7|7066.5|487
1670847600000|2022-12-12 12:20:00|7083.1|7080.3|7095.5|7091.7|7096.9|7094.1|7078.3|7074.9|888
1670847900000|2022-12-12 12:25:00|7094.9|7092.1|7093.9|7091.1|7097.9|7094.7|7089.9|7086.7|400
1670848200000|2022-12-12 12:30:00|7094.3|7090.5|7087.3|7083.5|7095.9|7093.1|7082.3|7078.5|791
1670848500000|2022-12-12 12:35:00|7086.9|7084.1|7095.9|7093.1|7096.3|7093.1|7086.9|7083.7|603
1670848800000|2022-12-12 12:40:00|7094.9|7092.1|7111.9|7108.1|7111.9|7109.1|7093.9|7090.7|1200
1670849100000|2022-12-12 12:45:00|7111.3|7108.5|7099.5|7096.7|7113.3|7110.1|7098.1|7094.9|610
1670849400000|2022-12-12 12:50:00|7100.5|7097.1|7104.3|7101.5|7110.3|7107.5|7098.5|7095.7|641
1670849700000|2022-12-12 12:55:00|7105.3|7102.5|7115.9|7113.1|7116.9|7113.8|7103.2|7100.4|831
1670850000000|2022-12-12 13:00:00|7116.6|7112.8|7131.9|7128.1|7144.6|7141.1|7115.6|7112.1|2301
1670850300000|2022-12-12 13:05:00|7132.3|7128.5|7147.6|7144.8|7165.9|7162.8|7127.3|7124.1|2227
1670850600000|2022-12-12 13:10:00|7148|7144.2|7165.6|7161.8|7169|7165.8|7144.2|7140.8|1058
1670850900000|2022-12-12 13:15:00|7166.6|7162.8|7178.2|7174.4|7184.3|7181|7162.2|7159.4|1798
1670851200000|2022-12-12 13:20:00|7177.8|7175|7188.2|7184.4|7196.2|7193.4|7168.6|7165.2|1288
1670851500000|2022-12-12 13:25:00|7187.6|7184.8|7166.6|7162.8|7196.6|7192.8|7165.6|7162.4|1905
1670851800000|2022-12-12 13:30:00|7165.6|7162.4|7167|7163.2|7183.2|7180.2|7161.6|7158.8|1459
1670852100000|2022-12-12 13:35:00|7167.2|7163.4|7170.2|7167.4|7175.6|7172.8|7158|7154.8|1002
1670852400000|2022-12-12 13:40:00|7169.7|7166.4|7165.6|7161.8|7178.6|7175.8|7158.6|7155|765
1670852700000|2022-12-12 13:45:00|7165.2|7162.4|7182|7178.2|7182.2|7178.9|7160.6|7157.8|1017
1670853000000|2022-12-12 13:50:00|7181|7177.6|7145.4|7141.6|7185.4|7181.8|7144.4|7140.6|1582
1670853300000|2022-12-12 13:55:00|7144.8|7141|7150|7146.2|7161.1|7157.8|7140.4|7136.6|1247
1670853600000|2022-12-12 14:00:00|7149.6|7147.2|7116.6|7113.8|7157|7153.4|7114.6|7111.2|2777
1670853900000|2022-12-12 14:05:00|7116.2|7112.8|7180.8|7178|7181.4|7178.2|7114.6|7111.4|2706
1670854200000|2022-12-12 14:10:00|7180.6|7177.8|7168.4|7164.6|7198.4|7195|7161|7157.2|4239
1670854500000|2022-12-12 14:15:00|7167.8|7165|7205|7202.2|7206.4|7203.2|7166.4|7163|2574
1670854800000|2022-12-12 14:20:00|7206|7203.2|7203.8|7201|7208.4|7205.2|7187|7184.2|2188
1670855100000|2022-12-12 14:25:00|7204.4|7200.6|7222|7219.2|7223.6|7220.8|7195|7192.2|2598
1670855400000|2022-12-12 14:30:00|7221.2|7218.4|7242.6|7238.8|7256.6|7253|7202.6|7199.6|5399
1670855700000|2022-12-12 14:35:00|7241.6|7239.2|7225.2|7222.4|7270|7267.2|7221.2|7218|4906
1670856000000|2022-12-12 14:40:00|7225.8|7222|7254.4|7250.6|7257.4|7254.3|7224.2|7221|1918
1670856300000|2022-12-12 14:45:00|7253.8|7251|7278.1|7274.3|7278.1|7274.3|7249.4|7246.6|4229
1670856600000|2022-12-12 14:50:00|7277.4|7274.6|7265.5|7262.7|7279.7|7276.9|7258.4|7255|3273
1670856900000|2022-12-12 14:55:00|7266.1|7262.3|7291.7|7288.9|7301.1|7298.3|7264.5|7261.7|2709
1670857200000|2022-12-12 15:00:00|7292.3|7288.5|7315.9|7312.1|7334.7|7331.5|7289.7|7286.3|7164
1670857500000|2022-12-12 15:05:00|7315.5|7312.7|7325.3|7321.5|7342.3|7339.1|7315|7311.7|4342
1670857800000|2022-12-12 15:10:00|7326.3|7322.5|7336.9|7334.1|7348.9|7346.1|7326.3|7322.5|2599
1670858100000|2022-12-12 15:15:00|7337.1|7334.3|7338.3|7334.5|7354.7|7351.9|7318.3|7315.1|3661
1670858400000|2022-12-12 15:20:00|7337.9|7335.1|7361.1|7358.3|7366.1|7363.3|7334.9|7331.7|2963
1670858700000|2022-12-12 15:25:00|7360.7|7356.9|7363.1|7360.3|7367.5|7364.3|7349.9|7346.7|1973
1670859000000|2022-12-12 15:30:00|7363.7|7360.9|7381.3|7378.5|7392.3|7389.1|7356.1|7353.3|5691
1670859300000|2022-12-12 15:35:00|7382.3|7377.5|7376.9|7374.1|7388.1|7384.9|7372.5|7368.7|2366
1670859600000|2022-12-12 15:40:00|7377.1|7374.3|7395.7|7392.9|7399.1|7396.3|7373.9|7370.9|2420
1670859900000|2022-12-12 15:45:00|7395.1|7392.3|7390.3|7386.5|7396.3|7393.5|7382.7|7379.5|1738
1670860200000|2022-12-12 15:50:00|7389.7|7386.9|7397.9|7395.1|7398.9|7395.1|7377.7|7374.5|3182
1670860500000|2022-12-12 15:55:00|7398.3|7394.5|7385.1|7381.3|7401.9|7398.5|7368.5|7365.1|4674
1670860800000|2022-12-12 16:00:00|7385.3|7381.5|7382.3|7379.5|7398.3|7394.9|7379.5|7376.3|2469
1670861100000|2022-12-12 16:05:00|7382.7|7378.9|7392.9|7389.1|7395.5|7392.3|7375.5|7372.7|2838
1670861400000|2022-12-12 16:10:00|7392.3|7389.5|7386.3|7383.5|7393.5|7390.7|7371.1|7367.3|3003
1670861700000|2022-12-12 16:15:00|7386.9|7383.1|7358.9|7355.1|7394.4|7391.1|7355.9|7352.7|3567
1670862000000|2022-12-12 16:20:00|7358.3|7355.5|7366.3|7363.5|7377.1|7373.9|7356.9|7354.1|2198
1670862300000|2022-12-12 16:25:00|7366.7|7363.9|7365.1|7362.3|7395.3|7392|7355.9|7353.1|4867
1670862600000|2022-12-12 16:30:00|7364.1|7361.3|7343.5|7340.7|7381.5|7378.7|7342.5|7339.3|4373
1670862900000|2022-12-12 16:35:00|7342.7|7339.9|7326.5|7322.7|7358.9|7356.1|7316.9|7313.7|4193
1670863200000|2022-12-12 16:40:00|7325.1|7322.3|7335.9|7332.1|7339.3|7336.5|7325.1|7322.3|2045
1670863500000|2022-12-12 16:45:00|7335.5|7332.7|7346.9|7343.1|7361.9|7358.7|7334.5|7331.7|1705
1670863800000|2022-12-12 16:50:00|7347.3|7343.5|7344.5|7341.7|7359.9|7356.7|7342.9|7340.1|1514
1670864100000|2022-12-12 16:55:00|7344.7|7341.9|7338.9|7336.1|7353.5|7350.7|7338.9|7336.1|1463
1670864400000|2022-12-12 17:00:00|7338.5|7335.7|7342.7|7338.9|7347.9|7344.7|7334.5|7331.1|1625
1670864700000|2022-12-12 17:05:00|7343.1|7339.3|7343.7|7340.9|7351.1|7347.9|7334.7|7331.4|1167
1670865000000|2022-12-12 17:10:00|7344.1|7341.3|7300.3|7297.5|7344.1|7341.3|7296.4|7293.1|2406
1670865300000|2022-12-12 17:15:00|7300.9|7297.1|7304.7|7300.9|7309.7|7306.9|7294.3|7291.1|1285
1670865600000|2022-12-12 17:20:00|7303.9|7301.1|7299.7|7296.9|7305.7|7302.5|7293.7|7290.3|1062
1670865900000|2022-12-12 17:25:00|7299.3|7296.5|7313.9|7311.1|7320.9|7318.1|7297.8|7294.5|1258
1670866200000|2022-12-12 17:30:00|7314.3|7310.5|7306.3|7303.5|7316.3|7313.5|7293.3|7290.5|974
1670866500000|2022-12-12 17:35:00|7306.1|7303.3|7299.3|7296.5|7310.3|7307.1|7296.3|7293.1|1015
1670866800000|2022-12-12 17:40:00|7299.1|7296.3|7297.7|7293.9|7305.3|7302.5|7287.9|7284.5|1483
1670867100000|2022-12-12 17:45:00|7297.1|7294.3|7330.1|7327.3|7336.3|7332.9|7296.3|7293|1727
1670867400000|2022-12-12 17:50:00|7330.8|7327|7368.5|7364.7|7369.5|7366.7|7330.3|7327|3407
1670867700000|2022-12-12 17:55:00|7368.1|7365.3|7357.5|7354.7|7376|7372.7|7352.5|7349.3|1998
1670868000000|2022-12-12 18:00:00|7358.1|7354.3|7326.1|7323.3|7364.7|7361.9|7324.5|7321.3|2449
1670868300000|2022-12-12 18:05:00|7326.7|7322.9|7348.7|7345.9|7350.3|7347.1|7324.1|7321.3|1151
1670868600000|2022-12-12 18:10:00|7349.1|7345.3|7342.3|7338.5|7350.1|7347.3|7335.5|7332.2|775
1670868900000|2022-12-12 18:15:00|7343.7|7339.9|7337.1|7333.3|7349.1|7345.9|7335.6|7332.3|705
1670869200000|2022-12-12 18:20:00|7336.5|7333.7|7337.7|7334.9|7350.3|7347.1|7332.7|7329.5|2676
1670869500000|2022-12-12 18:25:00|7338.3|7334.5|7346.3|7343.5|7350.5|7347.7|7332.5|7329.7|1761
1670869800000|2022-12-12 18:30:00|7345.9|7342.5|7333.7|7329.9|7359.3|7356.1|7333.7|7329.9|1753
1670870100000|2022-12-12 18:35:00|7333.1|7330.3|7328.1|7325.3|7335.1|7332.3|7319.5|7316.7|1228
1670870400000|2022-12-12 18:40:00|7327.5|7324.3|7323.7|7319.9|7335.7|7332.9|7321.1|7317.9|1144
1670870700000|2022-12-12 18:45:00|7324.1|7321.3|7324.3|7321.5|7333.7|7330.5|7319.1|7316.3|779
1670871000000|2022-12-12 18:50:00|7325.3|7322.5|7323.3|7320.5|7329.7|7326.5|7311.5|7308.7|1219
1670871300000|2022-12-12 18:55:00|7323.9|7320.1|7329.3|7326.5|7335.5|7332.1|7316.3|7312.9|1561
1670871600000|2022-12-12 19:00:00|7328.9|7326.1|7322.5|7318.7|7337.3|7334.1|7321.3|7317.9|1422
1670871900000|2022-12-12 19:05:00|7321.9|7319.1|7307.7|7304.9|7330.9|7327.7|7306.7|7303.9|2558
1670872200000|2022-12-12 19:10:00|7308.7|7305.3|7312.9|7310.1|7319.7|7316.3|7301.7|7298.9|2284
1670872500000|2022-12-12 19:15:00|7313.3|7310.5|7312.3|7309.5|7332.3|7329.5|7307.9|7304.7|2305
1670872800000|2022-12-12 19:20:00|7312.9|7309.1|7345.3|7342.5|7353.9|7351.1|7311.7|7308.9|3937
1670873100000|2022-12-12 19:25:00|7344.9|7342.1|7317.9|7314.1|7349.9|7346.3|7317.3|7314.1|14005
1670873400000|2022-12-12 19:30:00|7317.3|7314.5|7320.1|7316.3|7332.7|7329.9|7317.3|7314.5|1871
1670873700000|2022-12-12 19:35:00|7320.3|7316.5|7326.7|7322.9|7328.1|7324.9|7317.1|7313.8|1643
1670874000000|2022-12-12 19:40:00|7326.1|7323.3|7321.1|7318.3|7330.5|7327.7|7321.1|7318.1|551
1670874300000|2022-12-12 19:45:00|7321.5|7317.7|7319.5|7316.7|7325.7|7322.9|7317.1|7314.1|630
1670874600000|2022-12-12 19:50:00|7319.3|7316.5|7334.7|7330.9|7337.3|7334.5|7316.5|7312.7|1240
1670874900000|2022-12-12 19:55:00|7334.3|7331.5|7322.9|7320.1|7337.1|7333.9|7322.1|7319.1|711
1670875200000|2022-12-12 20:00:00|7323.9|7320.5|7331.3|7327.5|7331.3|7327.5|7319.7|7316.9|870
1670875500000|2022-12-12 20:05:00|7330.3|7326.9|7337.3|7334.5|7337.7|7334.9|7327.7|7324.5|376
1670875800000|2022-12-12 20:10:00|7337.7|7333.9|7339.7|7335.9|7347.3|7343.6|7336.3|7333|386
1670876100000|2022-12-12 20:15:00|7339.3|7336.5|7344.9|7342.1|7344.9|7342.1|7335.3|7332.1|223
1670876400000|2022-12-12 20:20:00|7344.3|7341.5|7339.9|7337.1|7344.9|7341.5|7337.3|7334.1|218
1670876700000|2022-12-12 20:25:00|7340.3|7337.5|7347.7|7343.9|7351.7|7348.9|7339.3|7336.1|541
1670877000000|2022-12-12 20:30:00|7346.7|7344.5|7349.7|7345.9|7356.9|7353.6|7346.3|7343.5|525
1670877300000|2022-12-12 20:35:00|7349.3|7346.5|7351.9|7348.1|7352.9|7350.1|7347.3|7344.3|711
1670877600000|2022-12-12 20:40:00|7351.5|7348.7|7347.5|7344.7|7353.3|7350.1|7344.9|7342.1|214
1670877900000|2022-12-12 20:45:00|7347.1|7344.3|7352.3|7349.5|7354.5|7351.1|7346.5|7343.3|442
1670878200000|2022-12-12 20:50:00|7351.3|7348.5|7356.1|7353.3|7358.7|7355.9|7348.7|7345.9|954
1670878500000|2022-12-12 20:55:00|7356.7|7352.9|7356.1|7353.3|7361.5|7358.7|7352.1|7348.8|394
1670878800000|2022-12-12 21:00:00|7355.9|7353.1|7359.5|7355.7|7359.5|7356.3|7351.7|7348.3|170
1670879100000|2022-12-12 21:05:00|7358.5|7355.3|7353.1|7350.3|7360.9|7356.1|7352.5|7349.7|175
1670879400000|2022-12-12 21:10:00|7353.5|7350.7|7355.1|7352.3|7357.1|7354.3|7353.5|7350.7|227
1670879700000|2022-12-12 21:15:00|7356.1|7353.3|7356.1|7353.3|7358.1|7355.3|7352.1|7348.9|437
1670880000000|2022-12-12 21:20:00|7356.5|7353.7|7361.3|7358.5|7361.7|7358.9|7355.1|7351.5|212
1670880300000|2022-12-12 21:25:00|7361.7|7358.9|7351.3|7347.5|7365.1|7360.9|7349.9|7347.1|223
1670880600000|2022-12-12 21:30:00|7350.3|7347.1|7352.9|7350.1|7354.9|7352.1|7348.9|7346.1|193
1670880900000|2022-12-12 21:35:00|7352.5|7349.7|7352.3|7348.5|7353.7|7350.5|7348.7|7345.1|156
1670881200000|2022-12-12 21:40:00|7351.9|7348.1|7347.9|7345.1|7353.5|7350.7|7347.3|7344|185
1670881500000|2022-12-12 21:45:00|7348.3|7345.5|7342.8|7340|7351.8|7348.5|7341.7|7338.5|321
1670881800000|2022-12-12 21:50:00|7343.3|7340.5|7342.3|7338.5|7343.9|7340.5|7339.3|7336|103
1670882100000|2022-12-12 21:55:00|7341.7|7338.9|7340.9|7337.1|7342.3|7338.9|7338.9|7335.5|141
1670886000000|2022-12-12 23:00:00|7345.7|7341.9|7350.8|7348|7353.2|7348.6|7344.3|7340.5|116
1670886300000|2022-12-12 23:05:00|7351.2|7347.4|7354.4|7351.6|7356.8|7353.4|7347.6|7344.4|82
1670886600000|2022-12-12 23:10:00|7354|7351.2|7348.4|7344.6|7354.4|7351.2|7344|7340.6|106
1670886900000|2022-12-12 23:15:00|7347.6|7344.8|7350.4|7346.6|7350.4|7346.6|7345.8|7342|35
1670887200000|2022-12-12 23:20:00|7351.4|7347.6|7351.8|7348|7354.4|7350.6|7350.4|7346.6|76
1670887500000|2022-12-12 23:25:00|7352.4|7348.6|7361|7358.2|7361|7358.2|7351.6|7348.4|89
1670887800000|2022-12-12 23:30:00|7361.4|7357.6|7355.6|7352.8|7362.1|7358.8|7354.2|7350.8|100
1670888100000|2022-12-12 23:35:00|7356|7352.2|7349.8|7347|7356.5|7353.2|7348.4|7345.6|62
1670888400000|2022-12-12 23:40:00|7349.6|7346.8|7355.4|7352.6|7355.4|7352.6|7349.4|7346|49
1670888700000|2022-12-12 23:45:00|7355|7351.6|7358|7355.2|7360.2|7356.8|7350.4|7347.2|103
1670889000000|2022-12-12 23:50:00|7358.4|7355.6|7355.8|7352|7360.6|7357.2|7355.4|7351.6|51
1670889300000|2022-12-12 23:55:00|7355.4|7352.6|7353|7349.2|7355.8|7352.6|7351.4|7348.6|42
1670889600000|2022-12-13 00:00:00|7352.4|7349.6|7345.6|7341.8|7353.8|7350.6|7344.6|7341.4|160
1670889900000|2022-12-13 00:05:00|7345.2|7341.4|7342.2|7339.4|7347.6|7344.4|7342.2|7338.8|125
1670890200000|2022-12-13 00:10:00|7343.2|7339.8|7345.8|7342|7347.6|7344|7341.8|7338.4|90
1670890500000|2022-12-13 00:15:00|7345.2|7342.4|7343.2|7340.4|7346.2|7343.4|7343.2|7340|40
1670890800000|2022-12-13 00:20:00|7343.6|7339.8|7346.4|7343.6|7348.8|7345.6|7343.2|7339.8|58
1670891100000|2022-12-13 00:25:00|7345.8|7343|7346.4|7342.6|7348.4|7345.6|7345|7342|61
1670891400000|2022-12-13 00:30:00|7346.3|7342.5|7343.8|7340|7346.3|7342.6|7341.4|7338.2|72
1670891700000|2022-12-13 00:35:00|7343.4|7340.6|7349|7346.2|7349.4|7346.2|7343.4|7340.2|36
1670892000000|2022-12-13 00:40:00|7349.4|7346.6|7350.4|7347.6|7350.8|7347.6|7347.8|7344.4|35
1670892300000|2022-12-13 00:45:00|7349.8|7347|7346.8|7344|7350.8|7347.6|7346.8|7344|38
1670892600000|2022-12-13 00:50:00|7346.6|7343.8|7357.4|7354.6|7357.8|7354.6|7344.8|7341.6|81
1670892900000|2022-12-13 00:55:00|7358.8|7356|7356.4|7353.6|7359.8|7356.6|7354.8|7352|65
1670893200000|2022-12-13 01:00:00|7356.6|7353.8|7353.6|7349.8|7365.7|7362.2|7344.4|7341.1|779
1670893500000|2022-12-13 01:05:00|7354|7350.2|7368.6|7365.8|7369.6|7366.2|7354|7350.2|286
1670893800000|2022-12-13 01:10:00|7369|7365.2|7373.6|7370.8|7379.2|7375.8|7368.2|7364.8|296
1670894100000|2022-12-13 01:15:00|7373.8|7371|7376.6|7372.8|7378.2|7374.8|7368|7364.8|256
1670894400000|2022-12-13 01:20:00|7377.6|7373.8|7378.6|7375.8|7380|7376.8|7373.6|7370.4|187
1670894700000|2022-12-13 01:25:00|7379.2|7375.4|7394.4|7391.6|7397|7393.2|7376.6|7373.4|415
1670895000000|2022-12-13 01:30:00|7394|7391.2|7381|7377.2|7396.6|7393.8|7377|7374.2|306
1670895300000|2022-12-13 01:35:00|7380.6|7377.8|7373.4|7370.6|7385|7381.8|7371.6|7368.8|200
1670895600000|2022-12-13 01:40:00|7373.2|7370.4|7381.4|7377.6|7386.4|7382.6|7373.2|7369.6|224
1670895900000|2022-12-13 01:45:00|7381.8|7378.6|7390.6|7387.8|7392.6|7389.2|7380.4|7376.6|275
1670896200000|2022-12-13 01:50:00|7391.2|7387.4|7391.6|7388.8|7394.2|7391.2|7388.4|7385.2|148
1670896500000|2022-12-13 01:55:00|7392.6|7387.8|7390.2|7386.4|7395|7391.8|7387.2|7384.4|168
1670896800000|2022-12-13 02:00:00|7390.6|7386.8|7390.6|7387.8|7393|7389.8|7387.6|7384.8|150
1670897100000|2022-12-13 02:05:00|7391.6|7388.8|7391.6|7388.8|7397|7393.8|7390.6|7387.3|187
1670897400000|2022-12-13 02:10:00|7392|7388.2|7398.6|7395.8|7400.6|7397.4|7391.4|7388.2|232
1670897700000|2022-12-13 02:15:00|7399.2|7395.4|7394.6|7391.8|7399.2|7395.8|7393.6|7390.8|106
1670898000000|2022-12-13 02:20:00|7395.2|7391.4|7389.4|7386.6|7396.4|7393|7388.4|7385|309
1670898300000|2022-12-13 02:25:00|7389.6|7386.8|7387.4|7384.6|7392.2|7389|7386.8|7383.6|110
1670898600000|2022-12-13 02:30:00|7387.6|7384.8|7393.2|7390.4|7400.2|7397|7386.8|7384|309
1670898900000|2022-12-13 02:35:00|7393.8|7389.4|7406|7403.2|7407.5|7404.2|7392.2|7388.9|357
1670899200000|2022-12-13 02:40:00|7406.6|7402.2|7422.6|7419.8|7423|7419.8|7405.4|7402.2|753
1670899500000|2022-12-13 02:45:00|7423.2|7419.4|7421.6|7417.8|7429|7425.8|7417|7414.2|421
1670899800000|2022-12-13 02:50:00|7421|7418.2|7414.6|7410.8|7423.2|7420.2|7412.6|7409.2|325
1670900100000|2022-12-13 02:55:00|7414|7410.2|7417.4|7414.6|7426.6|7423.8|7413.6|7410.2|341
1670900400000|2022-12-13 03:00:00|7418.4|7415.6|7411.8|7409|7421.8|7418.6|7411.8|7408.2|290
1670900700000|2022-12-13 03:05:00|7411.4|7408.6|7413.6|7410.8|7415.1|7411.8|7406.4|7403.2|415
1670901000000|2022-12-13 03:10:00|7414|7410.2|7423.6|7420.8|7430|7426.6|7413.5|7410.2|292
1670901300000|2022-12-13 03:15:00|7425|7421.2|7411.2|7408.4|7425|7421.7|7410.2|7407|311
1670901600000|2022-12-13 03:20:00|7411.8|7408|7411.2|7407.4|7415.2|7412.4|7408.2|7405.4|254
1670901900000|2022-12-13 03:25:00|7411.6|7408.4|7412.8|7409|7413.6|7410.4|7408.2|7405.4|162
1670902200000|2022-12-13 03:30:00|7412.2|7409.4|7410.6|7406.8|7412.6|7409.4|7407.7|7404.4|158
1670902500000|2022-12-13 03:35:00|7410.2|7407.4|7412.8|7409|7414.6|7411.4|7410|7406.8|145
1670902800000|2022-12-13 03:40:00|7412.2|7409.4|7410.2|7407.4|7414.2|7411.4|7410.2|7407.4|50
1670903100000|2022-12-13 03:45:00|7410.6|7407.8|7411.2|7408.4|7412.6|7409.4|7409.2|7406|110
1670903400000|2022-12-13 03:50:00|7412.2|7409.4|7410.2|7407.4|7414.7|7411.4|7410.2|7407.4|61
1670903700000|2022-12-13 03:55:00|7410.6|7407.8|7407.1|7403.3|7411.2|7407.8|7406.5|7403.3|164
1670904000000|2022-12-13 04:00:00|7406.6|7403.8|7403.1|7400.3|7408.6|7405.7|7400.5|7397.7|309
1670904300000|2022-12-13 04:05:00|7402.5|7399.3|7401.6|7397.8|7404.6|7401.3|7399.1|7395.8|119
1670904600000|2022-12-13 04:10:00|7401.1|7398.3|7402.4|7399.6|7402.4|7399.6|7398.7|7395.9|231
1670904900000|2022-12-13 04:15:00|7401.8|7399|7410.4|7406.6|7411.4|7407.6|7399.2|7395.6|224
1670905200000|2022-12-13 04:20:00|7409.8|7407|7410.4|7406.6|7411.1|7408.3|7407.4|7404.6|83
1670905500000|2022-12-13 04:25:00|7409.8|7407|7409.5|7406.7|7412.4|7409|7409.4|7405.6|74
1670905800000|2022-12-13 04:30:00|7410.4|7407.6|7419.4|7416.6|7419.4|7416.6|7408.4|7405.2|139
1670906100000|2022-12-13 04:35:00|7420.4|7417.6|7419.4|7416.6|7423.8|7420.6|7419.4|7416.2|99
1670906400000|2022-12-13 04:40:00|7419|7416.2|7422.8|7419|7422.8|7419.6|7418.4|7415.2|65
1670906700000|2022-12-13 04:45:00|7422.3|7419.5|7423.4|7419.6|7424.4|7421.2|7421.3|7418|51
1670907000000|2022-12-13 04:50:00|7422.8|7420|7423.4|7420.6|7424.8|7422|7422.4|7419.6|58
1670907300000|2022-12-13 04:55:00|7424.4|7420|7422.3|7419.5|7425.3|7422|7422.3|7419.5|60
1670907600000|2022-12-13 05:00:00|7422.4|7419.6|7425.3|7422.5|7425.9|7422.5|7421.7|7418.9|60
1670907900000|2022-12-13 05:05:00|7425.9|7422.1|7426.3|7422.5|7432.3|7429.5|7425.3|7422.1|229
1670908200000|2022-12-13 05:10:00|7425.7|7422.9|7427.3|7424.5|7428.7|7425.9|7425.3|7422.5|59
1670908500000|2022-12-13 05:15:00|7428.3|7425.5|7432.7|7429.9|7437.9|7435.1|7427.9|7425.1|441
1670908800000|2022-12-13 05:20:00|7433.3|7429.5|7435.3|7431.5|7435.3|7431.9|7432.3|7429.3|101
1670909100000|2022-12-13 05:25:00|7434.3|7429.9|7434.3|7431.5|7434.8|7431.5|7431.3|7428.5|91
1670909400000|2022-12-13 05:30:00|7434.7|7430.9|7424.3|7421.5|7441.7|7438.9|7415.3|7411.9|854
1670909700000|2022-12-13 05:35:00|7424.9|7421.1|7427.3|7423.5|7433.7|7430.5|7424.5|7421.1|235
1670910000000|2022-12-13 05:40:00|7426.7|7423.9|7429.9|7427.1|7436.9|7433.7|7426.7|7423.1|298
1670910300000|2022-12-13 05:45:00|7430.3|7426.5|7436.3|7432.5|7437.3|7433.9|7427.5|7424.5|117
1670910600000|2022-12-13 05:50:00|7435.3|7433.5|7433.3|7429.5|7439.7|7436.5|7431.3|7428.1|158
1670910900000|2022-12-13 05:55:00|7432.9|7429.1|7430.3|7426.5|7437.7|7434.3|7425.3|7421.5|138
1670911200000|2022-12-13 06:00:00|7430.7|7426.9|7423.3|7420.5|7431.3|7428.1|7423.3|7420.5|131
1670911500000|2022-12-13 06:05:00|7423.9|7420.1|7424.7|7420.9|7428.7|7425.9|7422.9|7419.5|206
1670911800000|2022-12-13 06:10:00|7424.1|7421.3|7417.9|7414.1|7424.7|7421.3|7411.3|7408.1|387
1670912100000|2022-12-13 06:15:00|7417.3|7414.5|7424.3|7421.5|7428.3|7424.9|7417.3|7414.1|176
1670912400000|2022-12-13 06:20:00|7424.7|7420.9|7416.7|7413.9|7424.7|7421.4|7414.7|7411.9|135
1670912700000|2022-12-13 06:25:00|7416.5|7413.7|7415.7|7412.9|7421.7|7418.5|7413.7|7410.5|122
1670913000000|2022-12-13 06:30:00|7416.1|7412.3|7420.1|7417.3|7423.7|7420.5|7414.3|7410.9|138
1670913300000|2022-12-13 06:35:00|7419.7|7416.9|7430.7|7426.9|7431.2|7427.9|7419.7|7416.5|156
1670913600000|2022-12-13 06:40:00|7430.1|7427.3|7426.1|7422.3|7430.1|7427.3|7423.7|7420.5|98
1670913900000|2022-12-13 06:45:00|7425.7|7421.9|7429.7|7425.9|7431.3|7427.9|7424.7|7421.5|180
1670914200000|2022-12-13 06:50:00|7430.1|7426.3|7428.1|7424.3|7430.9|7427.9|7425.3|7422.5|167
1670914500000|2022-12-13 06:55:00|7427.3|7423.5|7433.1|7430.3|7436.3|7433.3|7426.3|7422.5|108
1670914800000|2022-12-13 07:00:00|7432.7|7429.9|7431.3|7427.5|7434.2|7430.9|7425.9|7422.5|182
1670915100000|2022-12-13 07:05:00|7430.9|7428.1|7445.1|7442.3|7447.1|7443.7|7429.7|7426.9|383
1670915400000|2022-12-13 07:10:00|7444.1|7441.3|7440.1|7437.3|7448.5|7445.7|7438.1|7434.7|377
1670915700000|2022-12-13 07:15:00|7439.9|7437.1|7436.5|7433.7|7443.5|7440.3|7434.1|7431.3|127
1670916000000|2022-12-13 07:20:00|7436.1|7433.3|7441.1|7438.3|7442.7|7439.3|7429.9|7426.7|196
1670916300000|2022-12-13 07:25:00|7441.7|7437.9|7441.1|7438.3|7447.2|7443.9|7437.5|7434.3|293
1670916600000|2022-12-13 07:30:00|7441.7|7437.9|7445.3|7442.5|7451.3|7448.3|7441.1|7437.9|314
1670916900000|2022-12-13 07:35:00|7445.7|7441.9|7458.3|7455.5|7461.3|7458.5|7444.7|7441.5|539
1670917200000|2022-12-13 07:40:00|7458.7|7455.9|7456.3|7453.5|7465.7|7462.5|7450.3|7446.9|579
1670917500000|2022-12-13 07:45:00|7457.1|7454.3|7436.1|7433.3|7457.3|7454.5|7436|7432.3|589
1670917800000|2022-12-13 07:50:00|7436.7|7432.9|7432.1|7428.3|7441.6|7438.3|7429.1|7425.7|373
1670918100000|2022-12-13 07:55:00|7431.1|7429.9|7436.5|7432.7|7437.5|7434.3|7428.7|7424.9|232
1670918400000|2022-12-13 08:00:00|7436.7|7432.9|7430.1|7427.3|7443.7|7440.3|7423.5|7419.9|815
1670918700000|2022-12-13 08:05:00|7430.5|7426.7|7412.1|7409.3|7431.5|7428.3|7403.5|7399.9|902
1670919000000|2022-12-13 08:10:00|7412.7|7408.9|7416.3|7413.5|7420.7|7417.5|7406.5|7402.9|623
1670919300000|2022-12-13 08:15:00|7415.9|7412.5|7432.3|7429.5|7442.9|7439.7|7415.3|7412|898
1670919600000|2022-12-13 08:20:00|7432.9|7429.1|7455.5|7452.7|7456.1|7453.3|7431.9|7428.5|855
1670919900000|2022-12-13 08:25:00|7454.9|7451.7|7425.5|7421.7|7459.9|7456.5|7422.9|7419.6|1833
1670920200000|2022-12-13 08:30:00|7426.3|7422.5|7446.3|7443.5|7453|7450.1|7425.5|7422.5|1063
1670920500000|2022-12-13 08:35:00|7445.3|7442.5|7441.9|7439.1|7446.7|7443.5|7431.9|7428.9|981
1670920800000|2022-12-13 08:40:00|7441.8|7439|7430.4|7426.6|7444.4|7441.1|7429|7425.7|834
1670921100000|2022-12-13 08:45:00|7430|7427.2|7433|7429.2|7437.5|7434.7|7427.5|7423.7|466
1670921400000|2022-12-13 08:50:00|7432.4|7429.6|7427|7424.2|7432.9|7429.6|7421|7417.7|472
1670921700000|2022-12-13 08:55:00|7427.5|7423.7|7434.7|7430.9|7437|7433.9|7425|7421.7|594
1670922000000|2022-12-13 09:00:00|7435.1|7432.3|7437.3|7434.5|7441.3|7438.1|7431.1|7428.3|704
1670922300000|2022-12-13 09:05:00|7436.9|7433.1|7441.3|7438.5|7443.5|7440.3|7432.9|7429.1|473
1670922600000|2022-12-13 09:10:00|7441.1|7438.3|7424.6|7420.8|7445.3|7442.1|7419.1|7415.9|1120
1670922900000|2022-12-13 09:15:00|7424|7421.2|7441.1|7437.3|7441.1|7438.3|7415.1|7411.3|731
1670923200000|2022-12-13 09:20:00|7440.6|7437.8|7440.1|7437.3|7446.3|7442.5|7434.1|7431.3|926
1670923500000|2022-12-13 09:25:00|7440.7|7436.9|7437.1|7433.3|7441.6|7438.3|7431.1|7427.9|326
1670923800000|2022-12-13 09:30:00|7438.7|7435.9|7452.3|7449.5|7455.7|7452.5|7438.1|7434.9|513
1670924100000|2022-12-13 09:35:00|7452.7|7449.9|7439.3|7436.5|7459.7|7456.9|7424.7|7421.3|1001
1670924400000|2022-12-13 09:40:00|7439.9|7436.1|7404.1|7401.3|7441.7|7438.5|7400.9|7397.3|1043
1670924700000|2022-12-13 09:45:00|7404.7|7401.9|7395.2|7392.4|7404.7|7401.9|7382.6|7379.3|1149
1670925000000|2022-12-13 09:50:00|7395.7|7391.9|7406.2|7403.4|7409.6|7406.4|7393.2|7389.4|746
1670925300000|2022-12-13 09:55:00|7406.4|7402.6|7401.2|7398.4|7408.7|7405.4|7393.2|7389.9|367
1670925600000|2022-12-13 10:00:00|7401.7|7397.9|7381.7|7377.9|7402.2|7398.4|7373|7370.2|939
1670925900000|2022-12-13 10:05:00|7382.2|7378.4|7379.2|7376.4|7397.2|7393.9|7376.6|7373.4|572
1670926200000|2022-12-13 10:10:00|7378.2|7375.4|7396.3|7393.5|7398.7|7395.5|7372.2|7368.8|674
1670926500000|2022-12-13 10:15:00|7397.3|7393.1|7395.9|7393.1|7402.3|7398.9|7387.3|7384.1|335
1670926800000|2022-12-13 10:20:00|7396.3|7392.5|7406.3|7403.5|7407.3|7404|7394.3|7391.5|332
1670927100000|2022-12-13 10:25:00|7406.9|7403.1|7409.5|7406.7|7416.9|7413.7|7401.3|7398.1|510
1670927400000|2022-12-13 10:30:00|7410.5|7407.2|7417.1|7413.3|7417.5|7414.3|7400.4|7397.1|466
1670927700000|2022-12-13 10:35:00|7417.5|7414.3|7411.5|7408.7|7421.2|7418.3|7405.9|7402.3|541
1670928000000|2022-12-13 10:40:00|7412.1|7408.3|7422.1|7418.3|7430.1|7426.8|7407.3|7403.7|567
1670928300000|2022-12-13 10:45:00|7421.5|7418.7|7419.9|7416.1|7429.9|7426.5|7418.9|7416.1|412
1670928600000|2022-12-13 10:50:00|7419.5|7416.7|7417.5|7414.7|7427.5|7424.3|7414.5|7411.2|402
1670928900000|2022-12-13 10:55:00|7417.9|7414.1|7409.5|7406.7|7421.5|7418.1|7409.1|7405.7|377
1670929200000|2022-12-13 11:00:00|7409.9|7406.1|7405.1|7401.3|7419.1|7415.7|7402.1|7398.7|514
1670929500000|2022-12-13 11:05:00|7405.5|7401.7|7401.9|7398.1|7406.5|7403.1|7394.9|7392.1|452
1670929800000|2022-12-13 11:10:00|7401.5|7398.7|7394.4|7391.6|7411.5|7408.7|7394.4|7391.1|379
1670930100000|2022-12-13 11:15:00|7393.9|7391.1|7392.4|7388.6|7402.8|7399.1|7387.4|7384.6|485
1670930400000|2022-12-13 11:20:00|7392.9|7389.1|7391.5|7387.7|7398.9|7395.6|7383.9|7380.6|623
1670930700000|2022-12-13 11:25:00|7390.9|7388.1|7389.5|7385.7|7395.5|7392.1|7384.5|7381.7|505
1670931000000|2022-12-13 11:30:00|7389.9|7386.7|7380.5|7377.7|7396.9|7393.7|7379.4|7376.1|513
1670931300000|2022-12-13 11:35:00|7381.5|7378.1|7380.4|7376.6|7387.5|7384.7|7376.4|7373.1|373
1670931600000|2022-12-13 11:40:00|7379.4|7376.1|7367.8|7365|7380.9|7377.6|7365.9|7362.6|701
1670931900000|2022-12-13 11:45:00|7367.4|7364.6|7366.4|7362.6|7372.2|7368.4|7362.4|7359.6|619
1670932200000|2022-12-13 11:50:00|7365.4|7362|7366.5|7362.7|7368.4|7365.1|7353.4|7350|594
1670932500000|2022-12-13 11:55:00|7365.6|7361.8|7365|7362.2|7367|7363.7|7359.5|7356.7|292
1670932800000|2022-12-13 12:00:00|7366|7362.7|7364|7360.2|7366|7362.7|7358.5|7355.3|408
1670933100000|2022-12-13 12:05:00|7362|7359.2|7345.1|7341.3|7364|7360.7|7336|7333.2|1123
1670933400000|2022-12-13 12:10:00|7344.5|7341.7|7344.5|7341.7|7348.1|7345.3|7331.5|7328.2|678
1670933700000|2022-12-13 12:15:00|7345.1|7341.3|7349.3|7345.5|7354|7350.7|7341.5|7338.3|837
1670934000000|2022-12-13 12:20:00|7349.7|7346.5|7357.3|7353.5|7358.7|7354.9|7346.7|7343.9|462
1670934300000|2022-12-13 12:25:00|7357.7|7354.5|7355|7351.2|7368.3|7365.5|7353.5|7350.7|929
1670934600000|2022-12-13 12:30:00|7354.5|7350.7|7363.3|7359.5|7372.1|7368.9|7354.1|7350.3|590
1670934900000|2022-12-13 12:35:00|7362.7|7359.9|7368.1|7364.3|7378.1|7374.9|7362.7|7359.5|608
1670935200000|2022-12-13 12:40:00|7367.7|7364.9|7345.6|7342.8|7368.7|7365.9|7343.6|7340.8|654
1670935500000|2022-12-13 12:45:00|7345.4|7342.6|7371.1|7368.3|7371.6|7368.3|7342.6|7339.2|513
1670935800000|2022-12-13 12:50:00|7372.1|7369.3|7359.6|7356.8|7378.3|7374.9|7354.6|7351.3|562
1670936100000|2022-12-13 12:55:00|7359.1|7356.3|7382.1|7379.3|7385.1|7381.9|7356.6|7353.8|799
1670936400000|2022-12-13 13:00:00|7382.6|7378.8|7371.6|7368.8|7386.1|7382.9|7361|7357.8|990
1670936700000|2022-12-13 13:05:00|7372.1|7368.3|7369.1|7365.3|7372.6|7368.8|7355.1|7351.9|702
1670937000000|2022-12-13 13:10:00|7368.9|7366.1|7379.3|7375.5|7392.7|7389.9|7368.9|7366.1|1102
1670937300000|2022-12-13 13:15:00|7380.1|7376.3|7385.7|7382.9|7387.1|7383.9|7367.6|7364.2|769
1670937600000|2022-12-13 13:20:00|7387.3|7383.5|7398.6|7395.8|7403|7399.3|7384.7|7381.9|995
1670937900000|2022-12-13 13:25:00|7399|7395.2|7396.9|7393.1|7403.2|7399.9|7379.4|7375.6|1448
1670938200000|2022-12-13 13:30:00|7399.1|7391.3|7436.2|7433.4|7483|7479.2|7397.5|7391.3|6345
1670938500000|2022-12-13 13:35:00|7436.6|7433.8|7481.6|7477.8|7484.2|7480.8|7429.8|7426.4|3115
1670938800000|2022-12-13 13:40:00|7480.2|7477.4|7479.1|7476.3|7494.3|7491.1|7467.8|7464.5|6056
1670939100000|2022-12-13 13:45:00|7479.5|7475.7|7466.7|7463.9|7483.6|7480.3|7451.3|7448.5|2644
1670939400000|2022-12-13 13:50:00|7467.1|7464.3|7437.7|7433.9|7479.7|7476.5|7431.5|7428.7|2431
1670939700000|2022-12-13 13:55:00|7437.1|7434.3|7470.7|7466.9|7472.5|7469.5|7434.1|7430.8|1943
1670940000000|2022-12-13 14:00:00|7470.3|7467.5|7492.6|7489.8|7494.2|7490.8|7460.3|7457.5|4041
1670940300000|2022-12-13 14:05:00|7492|7489.2|7485.6|7482.8|7499.6|7496.4|7469.7|7466.4|3281
1670940600000|2022-12-13 14:10:00|7485.9|7482.1|7497|7493.2|7507.8|7504.6|7484.2|7480.4|4792
1670940900000|2022-12-13 14:15:00|7496.4|7493.6|7498.6|7495.8|7514.2|7510.9|7486.4|7483.2|3018
1670941200000|2022-12-13 14:20:00|7498.4|7495.6|7474.3|7471.5|7507|7504.2|7472|7469.1|2692
1670941500000|2022-12-13 14:25:00|7474.7|7470.9|7449.5|7445.7|7486.4|7483.6|7431.7|7427.9|3968
1670941800000|2022-12-13 14:30:00|7449.1|7446.3|7452.1|7449.3|7464.7|7461.5|7443.1|7440.3|3987
1670942100000|2022-12-13 14:35:00|7452.5|7448.7|7470.3|7467.5|7471.7|7468.5|7448.1|7445.3|3880
1670942400000|2022-12-13 14:40:00|7470.1|7467.3|7472.5|7468.7|7484.3|7480.9|7455.5|7451.9|3083
1670942700000|2022-12-13 14:45:00|7472.1|7469.3|7467.5|7463.7|7484.1|7480.9|7464.1|7460.7|1855
1670943000000|2022-12-13 14:50:00|7466.9|7464.1|7542.2|7538.4|7551.6|7547.8|7463.9|7460.9|6046
1670943300000|2022-12-13 14:55:00|7540.6|7537.8|7515.3|7511.5|7567.6|7564.4|7514.3|7511.1|6563
1670943600000|2022-12-13 15:00:00|7514.9|7511.1|7488.1|7484.3|7530.9|7527.1|7485.1|7481.9|3899
1670943900000|2022-12-13 15:05:00|7487.7|7484.9|7507.3|7504.5|7515.8|7512.5|7483.1|7479.9|3143
1670944200000|2022-12-13 15:10:00|7507.1|7504.3|7492.5|7488.7|7509.3|7506.1|7489.1|7485.7|2188
1670944500000|2022-12-13 15:15:00|7491.9|7489.1|7474.9|7472.1|7496.5|7493.3|7463.3|7460.1|4019
1670944800000|2022-12-13 15:20:00|7475.5|7471.7|7474.3|7470.5|7484.5|7481.1|7468.1|7464.8|1539
1670945100000|2022-12-13 15:25:00|7473.9|7470.1|7469.2|7465.4|7480.5|7477.2|7452.6|7449|2307
1670945400000|2022-12-13 15:30:00|7468.8|7466|7521.1|7518.3|7521.5|7518.3|7467.4|7464.4|3235
1670945700000|2022-12-13 15:35:00|7521.7|7517.9|7493.5|7489.7|7526.6|7523.3|7491.5|7488.3|2430
1670946000000|2022-12-13 15:40:00|7493.4|7489.6|7522.5|7518.7|7526.1|7522.4|7481.9|7478.6|2921
1670946300000|2022-12-13 15:45:00|7522.1|7519.3|7490.9|7488.1|7526.6|7523.3|7490.5|7487.3|2487
1670946600000|2022-12-13 15:50:00|7492.4|7488.6|7495.5|7491.7|7501.5|7497.7|7486.9|7483.7|1450
1670946900000|2022-12-13 15:55:00|7494.5|7491.2|7486.9|7484.1|7498.5|7495.3|7481.1|7478.3|2061
1670947200000|2022-12-13 16:00:00|7487.1|7484.3|7514.3|7511.5|7522.7|7519.7|7487.1|7484.3|1588
1670947500000|2022-12-13 16:05:00|7514.9|7511.1|7503.3|7500.5|7527.7|7524.5|7502.3|7498.9|1867
1670947800000|2022-12-13 16:10:00|7503.7|7499.9|7523.9|7520.1|7524.3|7521.1|7501.3|7498.1|1608
1670948100000|2022-12-13 16:15:00|7523.5|7520.7|7545|7541.2|7559.1|7556.2|7512.5|7509.7|2564
1670948400000|2022-12-13 16:20:00|7545.6|7541.8|7535.6|7532.8|7551|7547.8|7522.6|7519.4|2497
1670948700000|2022-12-13 16:25:00|7536.6|7532.4|7550.3|7547.5|7569.9|7567.1|7526.6|7523.4|7633
1670949000000|2022-12-13 16:30:00|7549.7|7546.5|7575.1|7571.3|7578.9|7576.1|7549.4|7546.1|4392
1670949300000|2022-12-13 16:35:00|7575.5|7571.7|7561.2|7558.4|7580.6|7577.8|7556.2|7553.4|3541
1670949600000|2022-12-13 16:40:00|7561.6|7557.8|7600.4|7596.6|7604.6|7601.3|7555.8|7553|4014
1670949900000|2022-12-13 16:45:00|7600|7596.2|7568.8|7565|7600.4|7597.6|7568.4|7565|2257
1670950200000|2022-12-13 16:50:00|7568.6|7564.8|7594.5|7591.7|7600.1|7597.3|7562.8|7559.8|3673
1670950500000|2022-12-13 16:55:00|7594.9|7591.1|7598.2|7595.4|7605.2|7601.9|7586.8|7584|5307
1670950800000|2022-12-13 17:00:00|7599.2|7596.4|7595.8|7593|7611|7607.8|7595.2|7591.9|2926
1670951100000|2022-12-13 17:05:00|7596|7593.2|7629.3|7625.5|7631.3|7627.9|7592.2|7589|3949
1670951400000|2022-12-13 17:10:00|7628.7|7625.9|7629.9|7627.1|7632.8|7629.5|7613.2|7610|3285
1670951700000|2022-12-13 17:15:00|7628.9|7626.1|7584.2|7580.4|7630.2|7627.1|7580.7|7577.4|3101
1670952000000|2022-12-13 17:20:00|7583.8|7581|7575.5|7572.7|7596.6|7593.3|7569.5|7566.3|2482
1670952300000|2022-12-13 17:25:00|7576.5|7573.1|7572.3|7568.5|7590.5|7587.1|7570.3|7567.1|1874
1670952600000|2022-12-13 17:30:00|7571.9|7568.1|7574.9|7571.1|7591.9|7588.7|7564.3|7561.1|1613
1670952900000|2022-12-13 17:35:00|7574.5|7571.7|7596.1|7592.3|7598.1|7595.3|7570.3|7567.1|1214
1670953200000|2022-12-13 17:40:00|7595.5|7592.7|7615.2|7612.4|7618.8|7615.4|7595.5|7592.3|2091
1670953500000|2022-12-13 17:45:00|7614.8|7612|7589.2|7585.4|7616.2|7613.4|7585.1|7581.9|1950
1670953800000|2022-12-13 17:50:00|7588.7|7585.9|7580.9|7578.1|7596.2|7592.9|7579.7|7576.1|3006
1670954100000|2022-12-13 17:55:00|7581.1|7578.3|7538.4|7535.6|7581.9|7579.1|7538.4|7535.6|4000
1670954400000|2022-12-13 18:00:00|7538.8|7536|7545.6|7541.8|7560.4|7556.6|7535|7531.4|2476
1670954700000|2022-12-13 18:05:00|7545.2|7542.4|7552|7548.2|7554|7550.8|7540.8|7537.8|1167
1670955000000|2022-12-13 18:10:00|7552.4|7548.6|7567.6|7563.8|7575.2|7571.4|7550|7546.6|1267
1670955300000|2022-12-13 18:15:00|7567.2|7564.4|7580.7|7576.9|7584.7|7581.4|7562|7558.8|1728
1670955600000|2022-12-13 18:20:00|7580.3|7576.5|7588.9|7586.1|7605.9|7602.7|7579.3|7576.5|2346
1670955900000|2022-12-13 18:25:00|7589.3|7585.5|7588.3|7585.5|7597.3|7594.1|7580.7|7577.8|1113
1670956200000|2022-12-13 18:30:00|7588.5|7585.7|7572.3|7569.5|7594.7|7591.5|7570.3|7567.1|1055
1670956500000|2022-12-13 18:35:00|7571.7|7568.9|7564|7561.2|7579.6|7576.1|7557.6|7554.8|2468
1670956800000|2022-12-13 18:40:00|7564.4|7560.6|7583.2|7580.4|7584.2|7581.4|7555.6|7552.8|1137
1670957100000|2022-12-13 18:45:00|7583.7|7579.9|7568.6|7564.8|7587.7|7584.5|7565.2|7561.9|1577
1670957400000|2022-12-13 18:50:00|7568.2|7565.4|7554.4|7551.6|7576.6|7573.4|7547.6|7544|2128
1670957700000|2022-12-13 18:55:00|7554.2|7551.4|7571.2|7568.4|7573|7570.2|7552.8|7549|1503
1670958000000|2022-12-13 19:00:00|7572.4|7568.6|7562.8|7560|7585.7|7582.9|7558.8|7555.5|2188
1670958300000|2022-12-13 19:05:00|7563.4|7559.6|7554.4|7550.6|7563.4|7560.6|7549.8|7546.6|1602
1670958600000|2022-12-13 19:10:00|7554|7551.2|7551.2|7548.4|7571.6|7568.2|7546.7|7543.9|2336
1670958900000|2022-12-13 19:15:00|7552.1|7549.3|7535.7|7532.9|7558.4|7555.6|7527.7|7524.4|4870
1670959200000|2022-12-13 19:20:00|7535.2|7532.4|7527.5|7523.7|7555.1|7551.9|7526.5|7523.3|4041
1670959500000|2022-12-13 19:25:00|7527.9|7524.1|7547.1|7544.3|7561.5|7558.2|7515.4|7512.1|13517
1670959800000|2022-12-13 19:30:00|7548.1|7543.3|7555.2|7551.4|7557.9|7554.7|7535.5|7532.1|1477
1670960100000|2022-12-13 19:35:00|7555.7|7551.9|7565.7|7562.9|7567.7|7564.4|7554.1|7550.8|853
1670960400000|2022-12-13 19:40:00|7566.1|7562.3|7573.1|7570.3|7574.2|7571.3|7559.5|7556.3|896
1670960700000|2022-12-13 19:45:00|7573.5|7569.7|7566.1|7562.3|7574.1|7570.7|7561.1|7557.3|458
1670961000000|2022-12-13 19:50:00|7565.7|7562.9|7554.7|7551.9|7567.1|7563.9|7554.2|7551.4|341
1670961300000|2022-12-13 19:55:00|7555.2|7550.9|7556.1|7552.3|7557.1|7553.9|7550.5|7547.3|256
1670961600000|2022-12-13 20:00:00|7555.5|7552.7|7546.7|7543.9|7555.5|7552.7|7537.7|7534.4|934
1670961900000|2022-12-13 20:05:00|7547.1|7543.3|7558.7|7555.9|7560.7|7557.4|7544.5|7541.7|380
1670962200000|2022-12-13 20:10:00|7559.2|7555.4|7562.2|7558.4|7563.1|7559.9|7556.8|7553.9|339
1670962500000|2022-12-13 20:15:00|7561.7|7558.9|7563.7|7560.9|7568.1|7564.9|7558.7|7555.4|234
1670962800000|2022-12-13 20:20:00|7563.2|7559.4|7556.7|7553.9|7571.2|7567.9|7556.7|7553.4|339
1670963100000|2022-12-13 20:25:00|7557.2|7553.4|7554.1|7551.3|7558.1|7554.7|7546.5|7543.3|698
1670963400000|2022-12-13 20:30:00|7553.9|7551.1|7552.7|7549.9|7559.7|7556.9|7552.7|7549.9|384
1670963700000|2022-12-13 20:35:00|7553.1|7550.3|7550.1|7546.3|7555.7|7552.4|7546.7|7543.4|251
1670964000000|2022-12-13 20:40:00|7549.7|7546.9|7545.7|7542.9|7551.1|7548.3|7541.7|7538.4|255
1670964300000|2022-12-13 20:45:00|7546.2|7542.4|7548.2|7545.4|7552.1|7548.9|7545.8|7542.4|669
1670964600000|2022-12-13 20:50:00|7548.4|7545.6|7544.2|7540.4|7555.9|7552.6|7543.2|7540|391
1670964900000|2022-12-13 20:55:00|7543.7|7540.9|7541.7|7538.9|7545.7|7542.9|7539.8|7536.4|345
1670965200000|2022-12-13 21:00:00|7542.1|7538.3|7539.7|7536.9|7542.1|7538.9|7535.7|7532.9|178
1670965500000|2022-12-13 21:05:00|7540.2|7536.4|7548.7|7544.9|7549.1|7545.9|7540.2|7536.4|84
1670965800000|2022-12-13 21:10:00|7548.5|7544.7|7545.7|7542.9|7548.7|7545.4|7544.7|7541.9|54
1670966100000|2022-12-13 21:15:00|7546.1|7542.3|7542.1|7538.3|7548.1|7544.9|7541.1|7537.9|66
1670966400000|2022-12-13 21:20:00|7541.7|7538.9|7540.7|7537.9|7545.1|7541.9|7540.7|7537.9|162
1670966700000|2022-12-13 21:25:00|7540.2|7537.4|7534.7|7530.9|7541.1|7537.4|7534.7|7530.9|178
1670967000000|2022-12-13 21:30:00|7535.2|7531.4|7529.1|7525.3|7536.7|7532.9|7515.6|7511.8|668
1670967300000|2022-12-13 21:35:00|7528.1|7524.3|7525.1|7521.3|7534.8|7529.3|7521.9|7518.1|378
1670967600000|2022-12-13 21:40:00|7525.5|7521.7|7521.7|7517.9|7525.9|7522.3|7520.7|7516.9|248
1670967900000|2022-12-13 21:45:00|7522.2|7518.4|7533.7|7530.9|7535.7|7531.9|7520.7|7517.9|441
1670968200000|2022-12-13 21:50:00|7534.7|7531.8|7531.7|7527.9|7538.7|7535.3|7530.7|7527.4|314
1670968500000|2022-12-13 21:55:00|7532.1|7528.3|7530.6|7522.8|7532.1|7528.3|7526.1|7521.4|144
1670972400000|2022-12-13 23:00:00|7530.3|7522.5|7532.3|7529.5|7537.3|7533.5|7528.2|7522.5|124
1670972700000|2022-12-13 23:05:00|7532.7|7529.9|7530.7|7526.9|7534.1|7531.3|7529.7|7526.5|54
1670973000000|2022-12-13 23:10:00|7531.1|7527.9|7531.1|7527.3|7533.8|7530.5|7528.7|7525.5|60
1670973300000|2022-12-13 23:15:00|7530.7|7527.9|7530.7|7526.9|7531.8|7528|7528.4|7525.5|19
1670973600000|2022-12-13 23:20:00|7530.3|7526.5|7526.3|7522.5|7530.7|7527.9|7524.3|7520.9|84
1670973900000|2022-12-13 23:25:00|7525.7|7522.9|7529.8|7527|7531.3|7527.9|7524.7|7521.5|71
1670974200000|2022-12-13 23:30:00|7530.4|7527.6|7530.8|7528|7533.3|7529.9|7527.4|7524|53
1670974500000|2022-12-13 23:35:00|7531.3|7527.5|7526.8|7524|7531.4|7528|7526.6|7523.3|41
1670974800000|2022-12-13 23:40:00|7527.3|7524.5|7519.8|7517|7528|7524.6|7518.4|7515.2|65
1670975100000|2022-12-13 23:45:00|7520.4|7516.6|7521.3|7517.5|7522.8|7520|7519.8|7516.6|27
1670975400000|2022-12-13 23:50:00|7520.8|7518|7518.8|7516|7523.4|7520.5|7518.8|7515|80
1670975700000|2022-12-13 23:55:00|7517.8|7515|7523.8|7521|7525.8|7523|7514.8|7511.5|101
1670976000000|2022-12-14 00:00:00|7523.7|7520.9|7521.7|7517.9|7530.7|7527.6|7517.1|7514|312
1670976300000|2022-12-14 00:05:00|7522.1|7518.3|7525.3|7521.5|7525.7|7522.9|7519.7|7516.5|84
1670976600000|2022-12-14 00:10:00|7524.7|7521.9|7524.7|7521.9|7526.2|7522.9|7522.7|7519.3|39
1670976900000|2022-12-14 00:15:00|7523.7|7520.9|7524.1|7520.3|7525.1|7521.9|7519.7|7516.5|39
1670977200000|2022-12-14 00:20:00|7525.1|7521.3|7519.7|7516.9|7525.1|7521.7|7519.7|7516.9|19
1670977500000|2022-12-14 00:25:00|7519.5|7516.7|7510.1|7507.3|7519.5|7516.7|7505.7|7502.9|293
1670977800000|2022-12-14 00:30:00|7509.3|7506.5|7508.7|7504.9|7512.7|7509.9|7508.1|7504.9|104
1670978100000|2022-12-14 00:35:00|7509.1|7505.3|7504.5|7501.7|7509.6|7506.3|7501.9|7499.1|279
1670978400000|2022-12-14 00:40:00|7505.1|7501.3|7501.5|7498.7|7505.9|7502.7|7498.5|7495.1|153
1670978700000|2022-12-14 00:45:00|7502.1|7498.3|7504.1|7501.3|7504.1|7501.3|7497.5|7494.3|105
1670979000000|2022-12-14 00:50:00|7504.7|7500.9|7504.5|7500.7|7506.5|7503.7|7502.7|7499.4|55
1670979300000|2022-12-14 00:55:00|7504.1|7501.3|7507.3|7504.5|7507.3|7504.5|7503.6|7500.3|38
1670979600000|2022-12-14 01:00:00|7507.7|7504.9|7513.5|7510.7|7518.7|7515.7|7498.5|7495.7|870
1670979900000|2022-12-14 01:05:00|7513.9|7510.1|7511.1|7508.3|7526.7|7523.3|7510.7|7507.3|359
1670980200000|2022-12-14 01:10:00|7511.7|7507.9|7512.1|7508.3|7514.7|7511.3|7504.5|7501.3|109
1670980500000|2022-12-14 01:15:00|7512.5|7508.7|7509.7|7505.9|7516.9|7514.1|7505.1|7501.7|143
1670980800000|2022-12-14 01:20:00|7510.3|7506.9|7515.7|7512.9|7517.7|7514.9|7506.7|7503.9|104
1670981100000|2022-12-14 01:25:00|7516.3|7512.5|7521.7|7517.9|7524.7|7521.5|7516.1|7512.5|153
1670981400000|2022-12-14 01:30:00|7522.1|7518.3|7519.7|7515.9|7530.1|7526.9|7517.5|7514.3|186
1670981700000|2022-12-14 01:35:00|7520.1|7516.3|7512.1|7508.3|7520.7|7517.9|7509.5|7506.3|143
1670982000000|2022-12-14 01:40:00|7511.5|7507.7|7497.5|7494.7|7512.5|7509.7|7496.7|7493.5|277
1670982300000|2022-12-14 01:45:00|7498|7494.2|7501.5|7498.7|7505.1|7501.7|7496.5|7493.7|123
1670982600000|2022-12-14 01:50:00|7502|7498.2|7510.1|7506.3|7510.1|7507.3|7497.5|7494.3|106
1670982900000|2022-12-14 01:55:00|7509.7|7506.9|7510.7|7507.9|7516.7|7513.3|7506.3|7502.9|146
1670983200000|2022-12-14 02:00:00|7511.3|7507.5|7511.7|7507.9|7515.3|7512.5|7505.7|7502.9|126
1670983500000|2022-12-14 02:05:00|7511.3|7508.5|7519.7|7516.9|7524.7|7521.9|7511.3|7508.5|260
1670983800000|2022-12-14 02:10:00|7520.1|7516.3|7505.7|7502.9|7521.1|7517.9|7505.3|7501.9|213
1670984100000|2022-12-14 02:15:00|7506.1|7502.3|7498.7|7495.9|7506.1|7502.9|7497.7|7494.5|169
1670984400000|2022-12-14 02:20:00|7499.3|7495.5|7501.7|7498.9|7503.7|7500.5|7496.7|7493.5|81
1670984700000|2022-12-14 02:25:00|7502.1|7498.3|7499.7|7496.9|7504.3|7500.9|7499.7|7495.9|33
1670985000000|2022-12-14 02:30:00|7499.9|7497.1|7507.7|7504.9|7510.7|7507.1|7499.9|7496.9|117
1670985300000|2022-12-14 02:35:00|7507.9|7505.1|7513.7|7510.9|7516.1|7512.9|7506.7|7503.5|111
1670985600000|2022-12-14 02:40:00|7514.1|7510.3|7519.7|7516.9|7520.7|7517.5|7511.3|7508.5|212
1670985900000|2022-12-14 02:45:00|7520.1|7516.3|7517.7|7513.9|7522.3|7518.9|7515.7|7512.4|104
1670986200000|2022-12-14 02:50:00|7517.1|7514.3|7518.7|7515.9|7528.1|7524.9|7514.3|7510.9|233
1670986500000|2022-12-14 02:55:00|7519.7|7516.3|7519.3|7515.5|7520.7|7517.5|7515.7|7512.9|83
1670986800000|2022-12-14 03:00:00|7518.7|7515.9|7511.5|7508.7|7521.1|7517.9|7509.5|7506.3|282
1670987100000|2022-12-14 03:05:00|7512|7508.2|7513.5|7509.7|7517.5|7513.8|7509.5|7506.7|103
1670987400000|2022-12-14 03:10:00|7513.1|7510.3|7512.5|7509.7|7516|7512.7|7509.5|7506.7|82
1670987700000|2022-12-14 03:15:00|7513.1|7509.3|7521.5|7518.7|7522.5|7519.7|7512.5|7509.3|113
1670988000000|2022-12-14 03:20:00|7522|7518.2|7526.4|7522.6|7527.8|7525|7519.4|7516.2|277
1670988300000|2022-12-14 03:25:00|7525.4|7521.6|7524.4|7521.6|7528|7524.6|7524.4|7521.2|90
1670988600000|2022-12-14 03:30:00|7525|7521.2|7535.4|7532.6|7535.8|7532.6|7524.4|7521.2|225
1670988900000|2022-12-14 03:35:00|7535.7|7532.9|7532.4|7529.6|7538|7535|7532.4|7529.2|174
1670989200000|2022-12-14 03:40:00|7533.4|7530|7537|7534.2|7540.4|7537.6|7532.4|7529.2|116
1670989500000|2022-12-14 03:45:00|7537.4|7534.6|7533.4|7530.6|7538.8|7535.6|7532.4|7529.6|84
1670989800000|2022-12-14 03:50:00|7534|7530.2|7530.8|7527|7534.4|7531.6|7528.4|7525.6|110
1670990100000|2022-12-14 03:55:00|7530.4|7527.6|7527.4|7524.6|7531.4|7528.6|7527.4|7524.2|56
1670990400000|2022-12-14 04:00:00|7528|7525.2|7527.8|7524|7531.8|7529|7527|7523.6|42
1670990700000|2022-12-14 04:05:00|7527.4|7523.6|7526.8|7523|7528.8|7525.6|7525.4|7522.2|36
1670991000000|2022-12-14 04:10:00|7526.2|7523.4|7530.4|7527.6|7532.8|7529.6|7525|7521.6|58
1670991300000|2022-12-14 04:15:00|7530.2|7527.4|7528.4|7525.6|7530.2|7527.4|7526.4|7523.1|40
1670991600000|2022-12-14 04:20:00|7529|7524.6|7527.8|7524|7530|7526.6|7526|7523.2|13
1670991900000|2022-12-14 04:25:00|7527|7523.2|7530|7526.2|7530|7527.2|7526.3|7523|43
1670992200000|2022-12-14 04:30:00|7530.4|7527.6|7535.4|7531.6|7535.8|7532.6|7530|7526.6|110
1670992500000|2022-12-14 04:35:00|7535|7531.2|7534.4|7531.6|7536.4|7533|7533.4|7530.2|36
1670992800000|2022-12-14 04:40:00|7534.8|7531|7536.4|7532.6|7537.4|7534.6|7533.8|7531|36
1670993100000|2022-12-14 04:45:00|7536.8|7533.6|7533.2|7529.4|7537.8|7534.6|7533.2|7529.4|27
1670993400000|2022-12-14 04:50:00|7532.4|7528.6|7531.4|7527.6|7535.4|7531.6|7529|7525.6|49
1670993700000|2022-12-14 04:55:00|7530.4|7528|7531.8|7528|7533.8|7530.6|7529.4|7526.6|29
1670994000000|2022-12-14 05:00:00|7531.4|7527.6|7531.4|7528.6|7534.8|7531.6|7531.3|7527.6|51
1670994300000|2022-12-14 05:05:00|7531.8|7528|7532.8|7530|7532.8|7530|7528.4|7525.2|48
1670994600000|2022-12-14 05:10:00|7532.4|7529.6|7530.4|7527.6|7535|7531.6|7530.4|7527.6|44
1670994900000|2022-12-14 05:15:00|7531|7527.2|7534|7530.2|7535.4|7532.2|7530.4|7527.2|36
1670995200000|2022-12-14 05:20:00|7533.4|7530.6|7536|7533.2|7536|7533.2|7533.4|7530|35
1670995500000|2022-12-14 05:25:00|7535.4|7532.6|7530.4|7527.6|7536|7533.2|7528.4|7525.1|53
1670995800000|2022-12-14 05:30:00|7531|7528.2|7519.4|7515.6|7531.8|7528.6|7512.4|7509.1|340
1670996100000|2022-12-14 05:35:00|7519.8|7516.6|7518.4|7515.6|7521.4|7517.6|7516|7513.2|55
1670996400000|2022-12-14 05:40:00|7518.3|7514.6|7518.4|7514.6|7520.4|7517.1|7515.4|7511.6|55
1670996700000|2022-12-14 05:45:00|7517.4|7514.2|7515.4|7512.6|7519|7515.6|7512.8|7509.6|91
1670997000000|2022-12-14 05:50:00|7514.9|7511.6|7521.4|7517.6|7521.4|7518.6|7514.4|7511.2|80
1670997300000|2022-12-14 05:55:00|7521|7518.2|7512.4|7508.6|7522.8|7519.6|7511.4|7508.1|104
1670997600000|2022-12-14 06:00:00|7512|7508.2|7518|7514.2|7519.4|7516.6|7508.4|7505.6|152
1670997900000|2022-12-14 06:05:00|7517.4|7514.6|7518.4|7515.6|7520.8|7517.6|7513.4|7509.6|104
1670998200000|2022-12-14 06:10:00|7518.8|7515|7519.4|7516.6|7521.4|7518.6|7517|7514.2|62
1670998500000|2022-12-14 06:15:00|7518.8|7516|7515.4|7511.6|7518.8|7516|7511|7507.2|99
1670998800000|2022-12-14 06:20:00|7516|7512.6|7520.8|7517|7520.9|7517.6|7512|7508.2|82
1670999100000|2022-12-14 06:25:00|7520.4|7516.6|7510|7506.2|7521.4|7518.1|7508.4|7505.2|133
1670999400000|2022-12-14 06:30:00|7511|7507.2|7519|7516.2|7523.6|7520.8|7511|7506.2|295
1670999700000|2022-12-14 06:35:00|7518.6|7515.8|7514.6|7510.8|7520.1|7516.8|7512.6|7509.3|66
1671000000000|2022-12-14 06:40:00|7513.6|7511.2|7511|7507.2|7518.6|7515.8|7510.6|7507.2|127
1671000300000|2022-12-14 06:45:00|7510.6|7506.8|7517.6|7513.8|7519.1|7515.8|7509.6|7506.8|76
1671000600000|2022-12-14 06:50:00|7517.1|7514.3|7515.6|7511.8|7518|7514.8|7512.6|7508.8|61
1671000900000|2022-12-14 06:55:00|7516.1|7512.3|7517|7513.2|7517.1|7514.2|7512.6|7509.2|64
1671001200000|2022-12-14 07:00:00|7516.6|7512.8|7521.6|7517.8|7530|7526.8|7513.6|7509.8|359
1671001500000|2022-12-14 07:05:00|7522.1|7518.8|7521.6|7517.8|7527|7523.8|7518.6|7514.8|128
1671001800000|2022-12-14 07:10:00|7522.1|7518.3|7527.6|7524.8|7530.6|7526.8|7520.6|7516.8|123
1671002100000|2022-12-14 07:15:00|7528.1|7524.3|7534.7|7530.9|7537.7|7534.8|7525|7521.8|809
1671002400000|2022-12-14 07:20:00|7535.1|7531.3|7527.7|7524.9|7537.8|7534.5|7525.7|7522.5|286
1671002700000|2022-12-14 07:25:00|7526.7|7523.9|7528.3|7524.5|7530.7|7526.9|7522.7|7518.9|175
1671003000000|2022-12-14 07:30:00|7527.7|7524.9|7546.3|7542.5|7548.3|7545.1|7527.3|7523.5|858
1671003300000|2022-12-14 07:35:00|7545.9|7543.1|7538.9|7536.1|7547.5|7544.2|7537.5|7533.7|230
1671003600000|2022-12-14 07:40:00|7539.3|7535.5|7536|7533.2|7543.5|7540.1|7531|7527.7|337
1671003900000|2022-12-14 07:45:00|7536.5|7533.7|7547.9|7545.1|7549.3|7546.1|7534|7531.2|304
1671004200000|2022-12-14 07:50:00|7546.9|7544.1|7538.5|7534.7|7550.5|7547.2|7535.9|7532.7|273
1671004500000|2022-12-14 07:55:00|7537.9|7535.1|7542.9|7540.1|7547.3|7544.1|7535.9|7532.6|404
1671004800000|2022-12-14 08:00:00|7543.3|7539.5|7545.9|7542.1|7560|7557.2|7536.9|7533.5|1045
1671005100000|2022-12-14 08:05:00|7545.5|7541.7|7546.5|7542.7|7552.5|7549.7|7536.9|7533.7|414
1671005400000|2022-12-14 08:10:00|7546.9|7543.1|7548|7545.2|7556.9|7553.2|7535.5|7531.7|630
1671005700000|2022-12-14 08:15:00|7548.6|7544.8|7558|7554.2|7558.5|7555.2|7547.9|7544.7|451
1671006000000|2022-12-14 08:20:00|7557.6|7554.8|7552.9|7550.1|7559|7555.8|7546.9|7543.7|457
1671006300000|2022-12-14 08:25:00|7552.5|7549.7|7528|7525.2|7561|7557.8|7523|7519.7|1273
1671006600000|2022-12-14 08:30:00|7527.6|7524.8|7536|7533.2|7538.5|7535.2|7523.5|7520.1|1201
1671006900000|2022-12-14 08:35:00|7536.5|7533.7|7547.9|7545.1|7554|7550.7|7535.9|7532.7|652
1671007200000|2022-12-14 08:40:00|7548.3|7545.5|7538.9|7536.1|7550.3|7547.1|7527.9|7524.7|475
1671007500000|2022-12-14 08:45:00|7539.3|7535.5|7550.3|7546.5|7557.5|7554.1|7536.9|7533.7|338
1671007800000|2022-12-14 08:50:00|7549.9|7546.1|7543.3|7540.5|7549.9|7546.7|7538.5|7535.1|420
1671008100000|2022-12-14 08:55:00|7543.9|7540.1|7545.5|7541.7|7554.5|7551.1|7535.9|7532.6|515
1671008400000|2022-12-14 09:00:00|7545.2|7542.4|7552|7549.2|7565.7|7561.9|7545|7541.7|724
1671008700000|2022-12-14 09:05:00|7551.6|7548.8|7544|7540.2|7554.5|7551.2|7534|7530.7|424
1671009000000|2022-12-14 09:10:00|7543.6|7540.8|7535|7532.2|7551|7548.2|7533.5|7530.5|308
1671009300000|2022-12-14 09:15:00|7535.5|7531.7|7540|7537.2|7542.5|7539.2|7532.1|7529.2|333
1671009600000|2022-12-14 09:20:00|7540.5|7536.7|7543|7540.2|7545.5|7542.2|7530.5|7526.7|372
1671009900000|2022-12-14 09:25:00|7544|7540.8|7549.6|7546.8|7550|7546.8|7536.2|7532.8|268
1671010200000|2022-12-14 09:30:00|7550.6|7548.2|7549.3|7545.5|7556.9|7554.1|7539.9|7537.1|563
1671010500000|2022-12-14 09:35:00|7548.9|7545.1|7544|7540.2|7557.5|7554.2|7537.9|7535.1|494
1671010800000|2022-12-14 09:40:00|7543.5|7540.7|7545.5|7541.7|7551.5|7548.2|7541.5|7537.7|228
1671011100000|2022-12-14 09:45:00|7545|7541.2|7535|7532.2|7550.5|7547.1|7533.9|7530.7|251
1671011400000|2022-12-14 09:50:00|7535.9|7533.1|7548.9|7546.1|7549.9|7546.1|7524.9|7521.7|569
1671011700000|2022-12-14 09:55:00|7548.3|7545.1|7561.5|7557.7|7562.9|7559.5|7546.9|7543.1|507
1671012000000|2022-12-14 10:00:00|7560.9|7558.1|7586|7583.2|7588|7585.2|7557.9|7554.7|969
1671012300000|2022-12-14 10:05:00|7586.5|7582.7|7588.2|7585.4|7596.6|7592.8|7582.6|7578.8|842
1671012600000|2022-12-14 10:10:00|7589.2|7585.9|7609.6|7605.8|7610.6|7607.4|7586.2|7582.9|1207
1671012900000|2022-12-14 10:15:00|7609.2|7606.4|7601.6|7597.8|7611.6|7607.8|7598.6|7595.2|548
1671013200000|2022-12-14 10:20:00|7601.2|7598.8|7606|7603.2|7610.5|7607.1|7597.6|7594.7|318
1671013500000|2022-12-14 10:25:00|7605.6|7602.2|7623.2|7620.4|7624.2|7621|7605.6|7602.2|513
1671013800000|2022-12-14 10:30:00|7623.8|7620|7622.3|7619.5|7628.8|7625.4|7616.6|7613.4|652
1671014100000|2022-12-14 10:35:00|7623.9|7620.1|7619.6|7616.8|7624.6|7621.2|7611.2|7607.8|423
1671014400000|2022-12-14 10:40:00|7619.2|7616.4|7612.2|7608.4|7621.6|7617.8|7604.6|7601.8|431
1671014700000|2022-12-14 10:45:00|7611.2|7608|7603.9|7600.1|7614.6|7611.4|7603.2|7600|350
1671015000000|2022-12-14 10:50:00|7604.3|7601.5|7609.3|7605.5|7618.8|7615.4|7604.3|7601|274
1671015300000|2022-12-14 10:55:00|7608.8|7606|7620|7616.2|7623|7619.7|7605.8|7603|759
1671015600000|2022-12-14 11:00:00|7619.5|7616.7|7612|7608.2|7620.6|7617.2|7603.6|7600.8|408
1671015900000|2022-12-14 11:05:00|7611|7607.8|7605.5|7601.7|7612.6|7609.2|7603.6|7600.8|259
1671016200000|2022-12-14 11:10:00|7605|7602.2|7616|7613.2|7617.5|7614.2|7605|7602.2|311
1671016500000|2022-12-14 11:15:00|7615.9|7613.1|7611.5|7607.7|7625.5|7622.1|7607.9|7604.7|539
1671016800000|2022-12-14 11:20:00|7611.9|7608.1|7612.9|7610.1|7623.5|7620.2|7610.9|7607.5|534
1671017100000|2022-12-14 11:25:00|7612.5|7609.1|7636.5|7632.7|7639.1|7634.2|7610.5|7607.5|992
1671017400000|2022-12-14 11:30:00|7635.9|7633.1|7633.9|7631.1|7652.5|7649.7|7632.9|7629.7|1428
1671017700000|2022-12-14 11:35:00|7634.3|7630.5|7613.3|7609.5|7634.9|7631.7|7611.9|7609.1|850
1671018000000|2022-12-14 11:40:00|7612.3|7609.1|7622.9|7620.1|7626.5|7623.1|7612.3|7609.1|333
1671018300000|2022-12-14 11:45:00|7623.5|7619.7|7634.9|7632.1|7639.9|7636.1|7622.9|7619.5|358
1671018600000|2022-12-14 11:50:00|7635.9|7632.2|7628.8|7626|7644.8|7642|7625.8|7622.5|521
1671018900000|2022-12-14 11:55:00|7629.2|7625.4|7632.8|7630|7633.2|7630.1|7619.8|7616.5|360
1671019200000|2022-12-14 12:00:00|7632.3|7629.5|7623.3|7619.5|7633.2|7630|7618.3|7615|319
1671019500000|2022-12-14 12:05:00|7622.8|7620|7624.5|7620.7|7628.4|7625.1|7614.3|7611.5|943
1671019800000|2022-12-14 12:10:00|7623.9|7621.1|7622.8|7620|7632.3|7628.5|7618.8|7615.5|542
1671020100000|2022-12-14 12:15:00|7623.2|7619.4|7621.2|7617.4|7632.2|7629|7616.6|7613.4|431
1671020400000|2022-12-14 12:20:00|7621.6|7617.8|7616.5|7613.7|7628.2|7625.4|7613|7610.2|862
1671020700000|2022-12-14 12:25:00|7615.6|7612.8|7600.5|7597.7|7619|7616.2|7598.4|7595.1|751
1671021000000|2022-12-14 12:30:00|7601.5|7598.7|7603.9|7600.1|7609.5|7606.1|7600.5|7597.2|486
1671021300000|2022-12-14 12:35:00|7603.5|7600.7|7594.9|7592.1|7607.9|7604.1|7593.9|7590.7|442
1671021600000|2022-12-14 12:40:00|7595|7592.2|7595|7591.2|7598|7594.8|7590|7587.2|572
1671021900000|2022-12-14 12:45:00|7594.6|7591.8|7584.5|7581.7|7603|7599.8|7582|7579.2|611
1671022200000|2022-12-14 12:50:00|7584|7580.7|7577|7573.2|7593|7589.7|7574.5|7571.2|547
1671022500000|2022-12-14 12:55:00|7576.6|7573.8|7579.5|7576.7|7587.9|7584.7|7576.5|7573.2|529
1671022800000|2022-12-14 13:00:00|7579.9|7576.1|7584|7580.2|7595|7591.8|7565.5|7562.7|1406
1671023100000|2022-12-14 13:05:00|7583.6|7580.8|7603.8|7601|7610.3|7606.5|7580|7576.8|1437
1671023400000|2022-12-14 13:10:00|7604.8|7601.4|7610.8|7608|7618.2|7615|7600.8|7598|878
1671023700000|2022-12-14 13:15:00|7611.2|7607.4|7607.8|7604|7614.3|7611|7595.6|7592.4|911
1671024000000|2022-12-14 13:20:00|7608.3|7604.5|7616.9|7613.1|7620.8|7617.1|7607.8|7604.4|830
1671024300000|2022-12-14 13:25:00|7617.3|7614.5|7619.5|7615.7|7625.9|7623|7615.3|7612.5|909
1671024600000|2022-12-14 13:30:00|7619.9|7616.1|7610.9|7607.1|7628.6|7625.4|7607.3|7604.1|1997
1671024900000|2022-12-14 13:35:00|7610.5|7607.7|7599.2|7596.4|7617.9|7614.5|7597.2|7593.9|719
1671025200000|2022-12-14 13:40:00|7599.8|7596|7605.2|7602.4|7613.6|7610.4|7596.6|7593.2|1014
1671025500000|2022-12-14 13:45:00|7605.8|7603|7621.3|7617.5|7627.3|7624.5|7599.2|7595.9|912
1671025800000|2022-12-14 13:50:00|7620.8|7618|7615.2|7612.4|7629.3|7625.5|7609.2|7606.4|1375
1671026100000|2022-12-14 13:55:00|7614.8|7612|7612.8|7609|7619.3|7616.4|7608.2|7605|1893
1671026400000|2022-12-14 14:00:00|7612.2|7609.4|7676.8|7674|7682.8|7679.5|7606.2|7603|5708
1671026700000|2022-12-14 14:05:00|7676.9|7674.1|7657.3|7654.5|7677.3|7674.1|7655.9|7652.5|2222
1671027000000|2022-12-14 14:10:00|7656.9|7654.1|7691.6|7688.8|7698.6|7695.4|7651.9|7649.1|3359
1671027300000|2022-12-14 14:15:00|7692.6|7689.8|7682.5|7679.7|7693.2|7690|7677.9|7675.1|2257
1671027600000|2022-12-14 14:20:00|7683|7679.2|7667.2|7663.4|7693.9|7690.7|7665.8|7663|2443
1671027900000|2022-12-14 14:25:00|7666.6|7663.8|7674.1|7670.3|7679.3|7676.3|7662.8|7659.5|1916
1671028200000|2022-12-14 14:30:00|7673.6|7669.8|7688.6|7685.8|7690.6|7687.3|7668.3|7665.5|2562
1671028500000|2022-12-14 14:35:00|7689.2|7685.4|7684.5|7680.7|7694.6|7691.8|7667.5|7664.3|1688
1671028800000|2022-12-14 14:40:00|7684.1|7681.3|7696.6|7692.8|7698.6|7695.3|7683.1|7679.7|2375
1671029100000|2022-12-14 14:45:00|7696.2|7693.4|7688.3|7685.5|7700.1|7696.8|7674.2|7670.8|3744
1671029400000|2022-12-14 14:50:00|7687.9|7685.1|7691.6|7688.8|7696.8|7694|7684.2|7680.9|1894
1671029700000|2022-12-14 14:55:00|7691.2|7688.4|7687.1|7684.3|7706.8|7703.5|7680.5|7676.8|2726
1671030000000|2022-12-14 15:00:00|7687.6|7683.8|7693.6|7689.8|7698.2|7695.4|7684.1|7681.3|1756
1671030300000|2022-12-14 15:05:00|7693.2|7689.4|7653.5|7649.7|7693.6|7690.4|7652|7648.3|3322
1671030600000|2022-12-14 15:10:00|7653.1|7650.3|7665.5|7661.7|7674.1|7670.8|7648.5|7645.7|2381
1671030900000|2022-12-14 15:15:00|7664.9|7662.1|7678.1|7675.3|7681.2|7678|7663.1|7660.3|1329
1671031200000|2022-12-14 15:20:00|7678.6|7674.8|7668.1|7664.3|7684.1|7680.8|7656.6|7653.7|2458
1671031500000|2022-12-14 15:25:00|7667.6|7664.8|7662.5|7659.7|7671.6|7668.3|7653.3|7650|1234
1671031800000|2022-12-14 15:30:00|7660.6|7658.7|7631.9|7628.1|7662.5|7658.7|7574.6|7570.8|9744
1671032100000|2022-12-14 15:35:00|7630.5|7626.7|7645.6|7642.8|7650.1|7646.8|7618.5|7615.3|4512
1671032400000|2022-12-14 15:40:00|7645.5|7642.7|7677.1|7673.3|7684.6|7681.4|7635.1|7631.8|4021
1671032700000|2022-12-14 15:45:00|7675.9|7673.1|7662.5|7659.7|7677.6|7674|7657.1|7654.3|2404
1671033000000|2022-12-14 15:50:00|7663.1|7659.3|7656.9|7653.1|7680.1|7676.8|7649.8|7647|1738
1671033300000|2022-12-14 15:55:00|7656.5|7652.7|7681.3|7677.5|7681.8|7679|7654.9|7652.1|1817
1671033600000|2022-12-14 16:00:00|7681.6|7677.8|7690.8|7688|7706.5|7702.7|7681.3|7677.5|2873
1671033900000|2022-12-14 16:05:00|7692.2|7688.4|7701.6|7698.8|7704.1|7700.8|7687.9|7685|2480
1671034200000|2022-12-14 16:10:00|7701.5|7698.7|7723.9|7721.1|7726.9|7723.7|7694.5|7691.7|3598
1671034500000|2022-12-14 16:15:00|7723.5|7720.7|7749.8|7747|7754.3|7751.5|7718.3|7715.1|4869
1671034800000|2022-12-14 16:20:00|7748.8|7746|7748.8|7745|7755.6|7752.4|7742.3|7738.5|2950
1671035100000|2022-12-14 16:25:00|7748.2|7745.4|7735.6|7731.8|7755.6|7752.4|7733.1|7729.8|5756
1671035400000|2022-12-14 16:30:00|7735.1|7732.3|7725.6|7722.8|7748.2|7744.4|7723.6|7720.4|2241
1671035700000|2022-12-14 16:35:00|7726.1|7723.3|7727.1|7724.3|7729.1|7725.8|7710.5|7707.7|2086
1671036000000|2022-12-14 16:40:00|7726.6|7723.8|7729.3|7725.5|7735.9|7733|7712.1|7709.3|1738
1671036300000|2022-12-14 16:45:00|7728.8|7726|7724.4|7720.6|7734.3|7731|7705.6|7702.3|3854
1671036600000|2022-12-14 16:50:00|7723.9|7721.1|7728.2|7725.4|7735.4|7732.6|7719.8|7716.4|1258
1671036900000|2022-12-14 16:55:00|7728.8|7725|7737.2|7734.4|7739.8|7736.6|7723.8|7720.4|1177
1671037200000|2022-12-14 17:00:00|7736.8|7734|7734.2|7731.4|7745.8|7742.4|7734.2|7731|1231
1671037500000|2022-12-14 17:05:00|7734.8|7731|7741.5|7737.7|7745.9|7743.1|7732.2|7729.4|1167
1671037800000|2022-12-14 17:10:00|7742.4|7738.6|7746.1|7743.3|7747.1|7743.8|7735.9|7733.1|1110
1671038100000|2022-12-14 17:15:00|7746.6|7742.8|7750.6|7747.8|7752.6|7749.4|7744.6|7741.8|2265
1671038400000|2022-12-14 17:20:00|7751.6|7748|7745.5|7742.7|7753.5|7750.7|7742.4|7739.1|2058
1671038700000|2022-12-14 17:25:00|7745.9|7743.1|7760.1|7756.3|7771.5|7768.7|7745.9|7743.1|3063
1671039000000|2022-12-14 17:30:00|7759.6|7756.8|7762.2|7759.4|7767.8|7764.4|7758.2|7755.4|1617
1671039300000|2022-12-14 17:35:00|7762.1|7759.3|7769.2|7765.4|7773.2|7769.4|7761.6|7758.4|1250
1671039600000|2022-12-14 17:40:00|7769.6|7765.8|7771.2|7767.4|7777.2|7774.4|7766.5|7763.3|1832
1671039900000|2022-12-14 17:45:00|7770.6|7767.8|7765.5|7762.7|7776.9|7772.3|7763.5|7760.2|1325
1671040200000|2022-12-14 17:50:00|7766.1|7762.3|7764.6|7761.8|7776.1|7772.7|7764.5|7761.3|1663
1671040500000|2022-12-14 17:55:00|7764.5|7761.7|7760.3|7756.5|7770.8|7768|7758.8|7755.5|1505
1671040800000|2022-12-14 18:00:00|7759.9|7757.1|7771.2|7768.4|7772.2|7769.4|7758.2|7755|1437
1671041100000|2022-12-14 18:05:00|7771.6|7768.8|7765.8|7763|7773.6|7770.5|7763.3|7760.5|1300
1671041400000|2022-12-14 18:10:00|7766.2|7762|7753.6|7750.8|7766.8|7764|7751.6|7748.8|2698
1671041700000|2022-12-14 18:15:00|7754.6|7751.8|7751.6|7748.8|7758.6|7755.4|7748.1|7745.3|1451
1671042000000|2022-12-14 18:20:00|7751.2|7748.4|7758.2|7755.4|7764.3|7761|7748.6|7745.4|1078
1671042300000|2022-12-14 18:25:00|7757.8|7755|7757.3|7754.5|7764.6|7761.5|7756.3|7753.5|653
1671042600000|2022-12-14 18:30:00|7757.8|7754|7755.2|7751.4|7763.2|7760.4|7752.6|7749.4|1673
1671042900000|2022-12-14 18:35:00|7754.6|7751.8|7760.6|7756.8|7763.6|7760.8|7753.1|7750.3|1281
1671043200000|2022-12-14 18:40:00|7759.6|7757.3|7770.5|7767.7|7771.5|7768.7|7759.6|7756.8|1859
1671043500000|2022-12-14 18:45:00|7770.4|7767.6|7758.4|7754.6|7770.4|7767.6|7753.4|7750.1|1656
1671043800000|2022-12-14 18:50:00|7757.9|7755.1|7751.8|7749|7760.8|7757|7746.4|7743.6|1141
1671044100000|2022-12-14 18:55:00|7752.4|7748.6|7739.2|7731.4|7753.2|7750|7729.8|7726.1|1351
1671044400000|2022-12-14 19:00:00|7739.3|7731.5|7723.2|7719.4|7739.8|7733.3|7703.6|7700.1|3860
1671044700000|2022-12-14 19:05:00|7722.7|7719.9|7703.8|7700|7728.2|7725.4|7701.4|7698.1|3228
1671045000000|2022-12-14 19:10:00|7703.4|7700.6|7733.1|7729.3|7740.1|7736.3|7698.3|7695.5|3637
1671045300000|2022-12-14 19:15:00|7734.1|7731.3|7734.1|7730.3|7746.2|7742.9|7722.1|7718.3|2271
1671045600000|2022-12-14 19:20:00|7734.5|7731.7|7725.5|7721.7|7744.5|7741.6|7722.9|7719.6|3378
1671045900000|2022-12-14 19:25:00|7724.5|7720.7|7729.4|7726.6|7744.1|7740.8|7701.9|7699.1|8374
1671046200000|2022-12-14 19:30:00|7728.4|7725.6|7726.4|7722.6|7761.5|7757.7|7715.9|7712.6|3728
1671046500000|2022-12-14 19:35:00|7725.9|7723.1|7715.9|7713.1|7731.5|7728.1|7709.9|7706.7|1168
1671046800000|2022-12-14 19:40:00|7716.1|7713.3|7740.1|7736.3|7740.1|7736.8|7705.9|7702.7|1912
1671047100000|2022-12-14 19:45:00|7739.5|7736.7|7739.6|7736.8|7749.5|7746.1|7726.1|7723.3|1573
1671047400000|2022-12-14 19:50:00|7740.6|7737.3|7737.5|7734.7|7745.1|7741.8|7734.5|7731.7|517
1671047700000|2022-12-14 19:55:00|7737.6|7734.8|7743.5|7740.7|7746.5|7743.1|7736.1|7732.8|499
1671048000000|2022-12-14 20:00:00|7744.1|7740.3|7750.1|7747.3|7760.5|7757.1|7741.1|7737.7|863
1671048300000|2022-12-14 20:05:00|7750.6|7746.8|7751.1|7748.3|7756.6|7753.3|7746.1|7743.3|464
1671048600000|2022-12-14 20:10:00|7751.6|7747.8|7768.9|7766.1|7777.9|7774.7|7751.1|7747.7|1546
1671048900000|2022-12-14 20:15:00|7769.4|7765.6|7760.5|7757.7|7770.4|7767.1|7755.9|7753.1|616
1671049200000|2022-12-14 20:20:00|7760.6|7757.8|7753.6|7750.8|7762.1|7759.1|7748.9|7745.3|439
1671049500000|2022-12-14 20:25:00|7754.2|7750.4|7736.5|7733.7|7755.9|7753.1|7736.5|7733.3|527
1671049800000|2022-12-14 20:30:00|7737.1|7733.3|7747.1|7744.3|7747.1|7744.3|7731.6|7728.8|492
1671050100000|2022-12-14 20:35:00|7747.2|7744.4|7745.6|7742.8|7752.1|7748.8|7741.6|7738.8|336
1671050400000|2022-12-14 20:40:00|7746.1|7742.3|7743.1|7740.3|7749.1|7746.3|7737.1|7733.7|610
1671050700000|2022-12-14 20:45:00|7742.2|7739.4|7743.1|7740.3|7750.5|7746.7|7737.6|7734.7|249
1671051000000|2022-12-14 20:50:00|7743.5|7739.7|7748.1|7745.3|7753.6|7750.3|7742.2|7738.8|145
1671051300000|2022-12-14 20:55:00|7748.5|7744.7|7740.1|7737.3|7748.5|7745.2|7740.1|7736.7|339
1671051600000|2022-12-14 21:00:00|7740.5|7736.7|7741.1|7738.3|7743.5|7740.1|7737.1|7733.7|347
1671051900000|2022-12-14 21:05:00|7741.5|7738.7|7749.1|7746.3|7750.1|7746.7|7740.5|7737.3|220
1671052200000|2022-12-14 21:10:00|7750.5|7746.7|7739.6|7736.8|7750.5|7747.3|7737.6|7734.3|674
1671052500000|2022-12-14 21:15:00|7738.1|7735.3|7742.5|7738.7|7743.9|7740.1|7736.5|7733.3|203
1671052800000|2022-12-14 21:20:00|7742.1|7738.3|7743.6|7739.8|7745.1|7742.3|7742.1|7738.3|239
1671053100000|2022-12-14 21:25:00|7744.1|7740.3|7749.6|7745.8|7751.1|7747.8|7743.1|7739.8|151
1671053400000|2022-12-14 21:30:00|7749.2|7746.4|7746.2|7743.4|7751.6|7747.8|7744.2|7741.4|420
1671053700000|2022-12-14 21:35:00|7746.6|7742.8|7743.8|7741|7747.8|7744.4|7743.7|7740.4|219
1671054000000|2022-12-14 21:40:00|7744.2|7740.4|7742.2|7739.4|7747.8|7744.4|7742.2|7738.4|204
1671054300000|2022-12-14 21:45:00|7742.6|7739.8|7745.2|7742.4|7746.3|7743|7739.9|7736.5|174
1671054600000|2022-12-14 21:50:00|7745.8|7742|7745.2|7741.4|7750.8|7748|7744.3|7741|154
1671054900000|2022-12-14 21:55:00|7744.8|7742.4|7744.2|7740.4|7747.1|7743.8|7741.3|7738|284
1671058800000|2022-12-14 23:00:00|7740.1|7736.3|7739.1|7736.3|7741.2|7737.4|7733.3|7730.5|181
1671059100000|2022-12-14 23:05:00|7739.5|7735.7|7739.1|7736.3|7740.5|7736.3|7736.2|7732.7|112
1671059400000|2022-12-14 23:10:00|7739.5|7735.7|7738.6|7734.8|7740.2|7737.3|7736.5|7733.3|55
1671059700000|2022-12-14 23:15:00|7738.1|7735.3|7737.8|7734|7740.6|7736.8|7737.1|7734|161
1671060000000|2022-12-14 23:20:00|7737.4|7733.6|7737|7734.2|7740|7737.2|7736.3|7733|71
1671060300000|2022-12-14 23:25:00|7737.5|7733.7|7738.5|7735.7|7740.1|7737.2|7736.8|7733.6|59
1671060600000|2022-12-14 23:30:00|7739|7735.2|7741.1|7737.3|7741.2|7738|7738|7734.7|150
1671060900000|2022-12-14 23:35:00|7740.6|7736.8|7740.6|7736.8|7741.2|7737.8|7738.5|7735.3|34
1671061200000|2022-12-14 23:40:00|7740.1|7737.3|7737.5|7733.7|7741.1|7737.8|7736.5|7733.7|37
1671061500000|2022-12-14 23:45:00|7737|7734.2|7731.8|7729|7737.5|7734.2|7731.3|7728.5|91
1671061800000|2022-12-14 23:50:00|7732.3|7729.5|7733.5|7730.7|7735.4|7731.7|7731.8|7729|70
1671062100000|2022-12-14 23:55:00|7731.5|7728.7|7731.4|7727.6|7732.4|7729.2|7729.1|7725.3|34
1671062400000|2022-12-15 00:00:00|7731.5|7727.7|7725|7722.2|7731.5|7728.2|7724.4|7721|125
1671062700000|2022-12-15 00:05:00|7725.4|7721.6|7720.4|7716.6|7726.5|7723.7|7716.8|7713.5|240
1671063000000|2022-12-15 00:10:00|7720|7717.2|7724.8|7722|7725.8|7722|7719.4|7716|41
1671063300000|2022-12-15 00:15:00|7725.4|7721.6|7729|7725.2|7729|7725.7|7721.4|7718|88
1671063600000|2022-12-15 00:20:00|7728.5|7725.7|7730|7727.2|7731|7727.2|7727|7723.7|29
1671063900000|2022-12-15 00:25:00|7729.4|7725.6|7729.4|7725.6|7731.4|7727.6|7726.8|7723.6|37
1671064200000|2022-12-15 00:30:00|7729|7726.2|7730.8|7727|7730.8|7727.6|7728.3|7724.5|72
1671064500000|2022-12-15 00:35:00|7731.4|7727.6|7725.8|7722|7731.4|7728|7723.5|7720.5|91
1671064800000|2022-12-15 00:40:00|7726.4|7722.6|7731.8|7728|7732.8|7729.9|7725.4|7722|73
1671065100000|2022-12-15 00:45:00|7730.8|7727.6|7732.3|7728.5|7732.8|7730|7730.8|7727.5|31
1671065400000|2022-12-15 00:50:00|7731.8|7728|7733.8|7730|7734.3|7731|7730.7|7727.6|55
1671065700000|2022-12-15 00:55:00|7734.3|7731|7731.7|7728.9|7734.7|7731.5|7731.1|7727.9|64
1671066000000|2022-12-15 01:00:00|7732.3|7728.5|7724.8|7721|7735.3|7732.5|7721.8|7718.5|444
1671066300000|2022-12-15 01:05:00|7724.3|7721.5|7729.4|7725.6|7735.8|7732.5|7723.8|7720.5|220
1671066600000|2022-12-15 01:10:00|7729.8|7727|7725.8|7723|7733.3|7729.5|7725.8|7722.5|115
1671066900000|2022-12-15 01:15:00|7725.7|7722.9|7730.4|7726.6|7732.4|7729|7721.8|7718.6|236
1671067200000|2022-12-15 01:20:00|7729.8|7727|7718.7|7714.9|7731.8|7728|7717.7|7714.9|315
1671067500000|2022-12-15 01:25:00|7717.7|7714.5|7726.8|7724|7727.7|7724.9|7717.7|7714.5|131
1671067800000|2022-12-15 01:30:00|7727.3|7724.5|7714.1|7711.3|7728.7|7725.3|7712.6|7709.3|197
1671068100000|2022-12-15 01:35:00|7713.7|7710.9|7698.7|7695.9|7715.1|7711.9|7698.7|7695.9|389
1671068400000|2022-12-15 01:40:00|7699.3|7695.5|7685.1|7681.3|7700.1|7696.9|7684.1|7680.8|434
1671068700000|2022-12-15 01:45:00|7684.7|7681.9|7679.7|7676.9|7690.1|7686.3|7675.7|7672.5|323
1671069000000|2022-12-15 01:50:00|7680.3|7676.5|7665.1|7661.3|7680.7|7677.5|7660.5|7656.8|610
1671069300000|2022-12-15 01:55:00|7664.7|7661.9|7661.6|7658.8|7671|7667.8|7661.6|7658.3|290
1671069600000|2022-12-15 02:00:00|7662.5|7659.7|7653.6|7650.8|7672.6|7668.9|7653.6|7650.2|410
1671069900000|2022-12-15 02:05:00|7654.6|7650.3|7669|7665.2|7674.1|7670.8|7653.6|7650.3|417
1671070200000|2022-12-15 02:10:00|7668.6|7665.8|7676.9|7673.1|7676.9|7673.7|7665.5|7662.2|371
1671070500000|2022-12-15 02:15:00|7676.5|7673.7|7673.9|7670.1|7678.5|7674.7|7671.5|7668.2|203
1671070800000|2022-12-15 02:20:00|7673.5|7670.7|7670.5|7667.7|7677.9|7674.7|7668.9|7666.1|162
1671071100000|2022-12-15 02:25:00|7670|7666.7|7670.5|7666.7|7672|7669.1|7664.5|7661.1|324
1671071400000|2022-12-15 02:30:00|7669.5|7666.1|7666.5|7662.7|7670.5|7667.1|7662.9|7659.7|168
1671071700000|2022-12-15 02:35:00|7667|7663.7|7666.5|7662.7|7667.5|7664.1|7662|7659.1|159
1671072000000|2022-12-15 02:40:00|7665.9|7663.1|7675.5|7672.7|7675.5|7672.7|7665.5|7662.1|205
1671072300000|2022-12-15 02:45:00|7675.9|7672.1|7670.9|7667.1|7676.5|7673.2|7669.5|7666.1|234
1671072600000|2022-12-15 02:50:00|7670.3|7667.5|7674.9|7671.1|7675.3|7672.5|7670.3|7667.1|130
1671072900000|2022-12-15 02:55:00|7675.6|7672.1|7661.3|7658.5|7677.9|7674.6|7661.3|7658.5|199
1671073200000|2022-12-15 03:00:00|7662.3|7659.5|7653.3|7650.5|7663.8|7660|7651.3|7648|416
1671073500000|2022-12-15 03:05:00|7653.9|7650.1|7661.3|7658.5|7661.9|7658.5|7653.9|7650.1|159
1671073800000|2022-12-15 03:10:00|7661.8|7658|7668.3|7665.5|7669.9|7666.5|7660.3|7657|154
1671074100000|2022-12-15 03:15:00|7669.3|7666|7671.3|7667.5|7672.8|7669.5|7665.3|7662.1|309
1671074400000|2022-12-15 03:20:00|7670.3|7667.1|7675.3|7672.5|7675.9|7672.5|7669.9|7666.1|94
1671074700000|2022-12-15 03:25:00|7675.9|7673.1|7675.3|7672.5|7677.3|7674|7671.8|7668.5|232
1671075000000|2022-12-15 03:30:00|7675.8|7672|7673.3|7670.5|7675.8|7672.5|7671.3|7668.1|74
1671075300000|2022-12-15 03:35:00|7674.2|7671.4|7674.4|7671.6|7677.3|7674.5|7673.3|7670.1|113
1671075600000|2022-12-15 03:40:00|7673.8|7670|7677.4|7674.6|7677.9|7674.6|7672.4|7669.6|93
1671075900000|2022-12-15 03:45:00|7676.9|7673.6|7676.4|7673.6|7678.4|7675.1|7674.4|7671.1|78
1671076200000|2022-12-15 03:50:00|7676.8|7673|7673.8|7670|7676.9|7673.6|7672.9|7670|81
1671076500000|2022-12-15 03:55:00|7672.8|7669.6|7672.4|7669.6|7675.8|7672.6|7671.4|7668.1|61
1671076800000|2022-12-15 04:00:00|7671.8|7668.6|7663.4|7659.6|7672.9|7669.6|7661.4|7658|202
1671077100000|2022-12-15 04:05:00|7662.9|7660.1|7663.4|7660.6|7666.4|7662.7|7661.2|7657.6|87
1671077400000|2022-12-15 04:10:00|7663.8|7660|7662.4|7659.6|7665.4|7662.1|7662.4|7659.1|49
1671077700000|2022-12-15 04:15:00|7663.9|7661.1|7661.2|7658.4|7665.9|7662.6|7660.8|7658|199
1671078000000|2022-12-15 04:20:00|7661.8|7658|7664.8|7661|7665.2|7662|7660.8|7657.9|60
1671078300000|2022-12-15 04:25:00|7664.4|7661.6|7664.2|7661.4|7665.2|7662|7663.2|7660|96
1671078600000|2022-12-15 04:30:00|7663.8|7660.4|7660.8|7657|7664.8|7661.4|7658.1|7654.4|103
1671078900000|2022-12-15 04:35:00|7661.2|7658.4|7659.8|7657|7661.7|7658.4|7651.7|7648.4|227
1671079200000|2022-12-15 04:40:00|7660.8|7657.4|7659.7|7655.9|7663.8|7660.4|7657.2|7653.4|190
1671079500000|2022-12-15 04:45:00|7659.2|7656.4|7660.2|7657.4|7661.2|7658|7659.2|7655.4|49
1671079800000|2022-12-15 04:50:00|7660.8|7657|7660.8|7657|7662.2|7659.4|7659.7|7656|61
1671080100000|2022-12-15 04:55:00|7660.4|7657.6|7662.2|7659.4|7665.8|7662.4|7659.7|7656.4|155
1671080400000|2022-12-15 05:00:00|7661.7|7658.9|7658.1|7655.3|7662.7|7659.4|7657.7|7654.3|222
1671080700000|2022-12-15 05:05:00|7658.7|7655.9|7665.1|7662.3|7665.7|7662.9|7658.1|7654.9|96
1671081000000|2022-12-15 05:10:00|7665.6|7662.8|7664.1|7660.3|7668.1|7664.9|7661.7|7658.4|89
1671081300000|2022-12-15 05:15:00|7664.7|7661.3|7665.7|7662.9|7665.7|7662.9|7662.1|7658.9|48
1671081600000|2022-12-15 05:20:00|7666.1|7663.3|7668.2|7665.4|7669.7|7666.4|7666.1|7662.9|98
1671081900000|2022-12-15 05:25:00|7668.7|7665.9|7664.1|7661.3|7669.6|7666.3|7661.7|7658.3|80
1671082200000|2022-12-15 05:30:00|7663.7|7660.9|7669.1|7666.3|7671.6|7668.3|7662.1|7658.9|283
1671082500000|2022-12-15 05:35:00|7669|7666.2|7675.7|7672.9|7675.7|7672.9|7668.1|7664.9|168
1671082800000|2022-12-15 05:40:00|7675.3|7672.5|7671.7|7667.9|7675.7|7672.5|7670.6|7667.3|89
1671083100000|2022-12-15 05:45:00|7672.1|7668.3|7672.1|7669.3|7675.1|7672.3|7670.1|7666.9|75
1671083400000|2022-12-15 05:50:00|7673.1|7668.9|7676.1|7673.3|7677.6|7674.3|7672.1|7668.9|78
1671083700000|2022-12-15 05:55:00|7676.7|7672.9|7675.1|7671.3|7681.6|7678.3|7674.1|7670.8|215
1671084000000|2022-12-15 06:00:00|7675.3|7671.5|7675.1|7672.3|7677.1|7673.3|7671.1|7667.8|166
1671084300000|2022-12-15 06:05:00|7675.7|7671.9|7677.7|7673.9|7677.7|7674.3|7671.1|7667.8|90
1671084600000|2022-12-15 06:10:00|7678.2|7674.9|7681.1|7678.3|7688.6|7685.5|7676.7|7673.3|327
1671084900000|2022-12-15 06:15:00|7681.6|7678.8|7673.1|7670.3|7689.6|7686.3|7671.7|7668.3|291
1671085200000|2022-12-15 06:20:00|7672.7|7669.9|7676.1|7672.3|7679.6|7676.3|7672.7|7669.3|171
1671085500000|2022-12-15 06:25:00|7675.6|7672.8|7672.6|7669.8|7675.6|7672.8|7667|7663.7|147
1671085800000|2022-12-15 06:30:00|7673.6|7669.3|7672.6|7669.8|7677.6|7674.3|7672.1|7668.8|97
1671086100000|2022-12-15 06:35:00|7673.1|7669.3|7674.6|7670.8|7679.6|7676.3|7672|7668.8|240
1671086400000|2022-12-15 06:40:00|7674|7671.2|7678|7675.2|7679.6|7676.2|7672.6|7668.8|113
1671086700000|2022-12-15 06:45:00|7678.5|7674.7|7679|7675.2|7683.1|7679.9|7675.5|7672.7|238
1671087000000|2022-12-15 06:50:00|7678.5|7675.7|7674|7670.2|7679.6|7676.2|7671.6|7668.5|131
1671087300000|2022-12-15 06:55:00|7673.5|7669.7|7671.7|7667.9|7675.6|7672.2|7665.6|7662.8|141
1671087600000|2022-12-15 07:00:00|7672.1|7668.3|7667|7664.2|7672.1|7668.3|7651|7647.7|723
1671087900000|2022-12-15 07:05:00|7668|7665.2|7673|7669.2|7674.6|7671.2|7663.5|7660.1|302
1671088200000|2022-12-15 07:10:00|7672.6|7668.8|7671|7668.2|7679.6|7676.2|7669|7665.2|567
1671088500000|2022-12-15 07:15:00|7670.5|7667.2|7659|7656.2|7670.5|7667.7|7656.6|7653.7|411
1671088800000|2022-12-15 07:20:00|7659.6|7655.8|7652.6|7648.8|7666.5|7663.2|7651|7647.7|325
1671089100000|2022-12-15 07:25:00|7653.5|7649.7|7666|7663.2|7667.5|7663.7|7651|7647.8|494
1671089400000|2022-12-15 07:30:00|7666.6|7662.8|7674.6|7671.8|7684.6|7681.2|7664.6|7660.8|562
1671089700000|2022-12-15 07:35:00|7675.2|7671.4|7666.6|7662.8|7678.6|7675.4|7662.1|7658.8|221
1671090000000|2022-12-15 07:40:00|7666.7|7662.9|7669.7|7666.9|7677.2|7673.8|7666.2|7662.9|230
1671090300000|2022-12-15 07:45:00|7670.2|7666.4|7662.6|7658.8|7673.2|7669.8|7654.2|7650.8|312
1671090600000|2022-12-15 07:50:00|7662|7658.2|7650.7|7646.9|7670.2|7666.9|7645.3|7642.3|499
1671090900000|2022-12-15 07:55:00|7650.2|7647.4|7657.7|7653.9|7660.3|7656.5|7644.2|7640.4|669
1671091200000|2022-12-15 08:00:00|7657.3|7653.5|7660.3|7656.5|7678.3|7675|7649.6|7646.8|1024
1671091500000|2022-12-15 08:05:00|7659.7|7657.5|7669.3|7666.5|7670.3|7666.9|7658.3|7655|243
1671091800000|2022-12-15 08:10:00|7669.8|7666|7674.3|7671.5|7684|7680.6|7663.3|7660|658
1671092100000|2022-12-15 08:15:00|7673.8|7671|7668.3|7665.5|7684.3|7681|7666.3|7663.5|401
1671092400000|2022-12-15 08:20:00|7668.8|7665|7664.3|7661.5|7670.8|7667|7654.7|7651.9|503
1671092700000|2022-12-15 08:25:00|7665.7|7661.9|7656.4|7652.6|7677.4|7673.6|7641.3|7638|1379
1671093000000|2022-12-15 08:30:00|7657|7654.2|7657|7653.2|7662.5|7659.2|7649.8|7646.2|736
1671093300000|2022-12-15 08:35:00|7656.4|7653.6|7658.4|7654.6|7674|7670.7|7655.5|7652.7|519
1671093600000|2022-12-15 08:40:00|7657.4|7655|7667|7663.2|7668.4|7664.7|7655.4|7652.2|256
1671093900000|2022-12-15 08:45:00|7667.4|7664.2|7690.9|7687.1|7694|7690.6|7667|7663.6|861
1671094200000|2022-12-15 08:50:00|7690.4|7687.6|7688.4|7685.6|7695.4|7692.2|7682|7679.1|488
1671094500000|2022-12-15 08:55:00|7689|7685.2|7682.4|7679.6|7695|7691.6|7680.4|7676.6|360
1671094800000|2022-12-15 09:00:00|7683.9|7680.1|7673.9|7671.1|7690.4|7687.6|7670.3|7667.1|417
1671095100000|2022-12-15 09:05:00|7674.3|7671.5|7679.9|7676.1|7684.7|7681.4|7669.3|7665.9|317
1671095400000|2022-12-15 09:10:00|7679.3|7676.5|7660.2|7657.4|7680.3|7677.1|7659.2|7655.9|458
1671095700000|2022-12-15 09:15:00|7660.7|7656.9|7672.1|7669.3|7678.7|7675.4|7655.6|7651.8|493
1671096000000|2022-12-15 09:20:00|7672.2|7669.4|7658.2|7655.4|7680.5|7676.9|7654.6|7651.3|708
1671096300000|2022-12-15 09:25:00|7658.6|7654.8|7674.2|7670.4|7675.2|7671.9|7655.6|7652.8|281
1671096600000|2022-12-15 09:30:00|7673.2|7669.8|7667.7|7663.9|7676.2|7673.4|7662.7|7659.9|276
1671096900000|2022-12-15 09:35:00|7668.2|7664.4|7673.2|7670.4|7675.7|7672.4|7661.2|7657.9|303
1671097200000|2022-12-15 09:40:00|7673.6|7669.8|7676.2|7673.4|7688.7|7685.4|7668.2|7664.8|423
1671097500000|2022-12-15 09:45:00|7677.2|7673.8|7683.2|7680.4|7686.6|7683.4|7664.6|7661.8|322
1671097800000|2022-12-15 09:50:00|7683.7|7679.9|7697.7|7693.9|7698.8|7695.5|7677.2|7673.9|591
1671098100000|2022-12-15 09:55:00|7697.3|7694.5|7714.3|7710.5|7714.7|7711.5|7694.9|7692.1|601
1671098400000|2022-12-15 10:00:00|7713.3|7709.9|7714.4|7711.6|7721|7717.6|7705.9|7702.1|850
1671098700000|2022-12-15 10:05:00|7714.5|7711.7|7717.9|7714.1|7723.9|7721.1|7710.4|7707.1|431
1671099000000|2022-12-15 10:10:00|7717.4|7714.6|7709.4|7705.6|7718.4|7715.6|7706.7|7703.2|689
1671099300000|2022-12-15 10:15:00|7708.4|7705.2|7714.4|7710.6|7718.4|7714.6|7704|7701.1|354
1671099600000|2022-12-15 10:20:00|7713.9|7711.1|7724|7720.2|7724.4|7721.2|7711.4|7708.2|389
1671099900000|2022-12-15 10:25:00|7724.4|7720.6|7734|7730.2|7740|7736.6|7723.4|7720.2|769
1671100200000|2022-12-15 10:30:00|7733|7729.2|7737.5|7734.7|7740|7736.3|7726|7722.7|380
1671100500000|2022-12-15 10:35:00|7738|7734.2|7727|7724.2|7738|7734.2|7725.5|7722.2|291
1671100800000|2022-12-15 10:40:00|7727.5|7724.7|7739|7735.2|7745|7741.2|7725.1|7722.3|576
1671101100000|2022-12-15 10:45:00|7738.4|7735.6|7746.5|7743.7|7751|7747.2|7736.5|7733.2|378
1671101400000|2022-12-15 10:50:00|7747|7743.2|7744|7740.2|7752.1|7748.7|7736.5|7733.3|544
1671101700000|2022-12-15 10:55:00|7743.5|7739.7|7742.1|7739.3|7753.1|7749.7|7739.1|7735.4|306
1671102000000|2022-12-15 11:00:00|7742.7|7738.9|7754.5|7751.7|7766.1|7762.9|7742.7|7738.9|709
1671102300000|2022-12-15 11:05:00|7755|7751.2|7761.5|7758.7|7761.5|7758.7|7752|7748.7|320
1671102600000|2022-12-15 11:10:00|7762|7759.2|7763.1|7759.3|7770.3|7767.5|7758.7|7755.7|478
1671102900000|2022-12-15 11:15:00|7762.1|7758.9|7769.7|7766.9|7770.2|7767.3|7762.1|7758.9|348
1671103200000|2022-12-15 11:20:00|7770.1|7766.3|7770.1|7766.3|7783.7|7780.3|7767.6|7764.8|1390
1671103500000|2022-12-15 11:25:00|7770.7|7766.9|7764.7|7761.9|7773.1|7770.3|7760.6|7757.3|397
1671103800000|2022-12-15 11:30:00|7764.8|7762|7754|7750.2|7769.1|7765.3|7751.6|7748.4|656
1671104100000|2022-12-15 11:35:00|7753.6|7750.8|7728.6|7725.8|7755.6|7752.3|7722.6|7718|933
1671104400000|2022-12-15 11:40:00|7728|7725.2|7738.6|7735.8|7744.6|7741.3|7727.1|7723.3|581
1671104700000|2022-12-15 11:45:00|7739.1|7735.3|7743|7739.2|7743.1|7739.8|7736.1|7732.3|276
1671105000000|2022-12-15 11:50:00|7742.4|7739.6|7738.7|7735.9|7747.2|7743.9|7735.7|7732.4|525
1671105300000|2022-12-15 11:55:00|7739.1|7735.3|7737.7|7734.9|7747.1|7743.9|7735.7|7732.3|209
1671105600000|2022-12-15 12:00:00|7738.1|7734.3|7740.7|7737.9|7744.2|7740.9|7733.7|7730.4|258
1671105900000|2022-12-15 12:05:00|7741.1|7737.3|7739.8|7737|7744.7|7741.4|7735.2|7731.9|349
1671106200000|2022-12-15 12:10:00|7740.7|7737.9|7746.2|7742.4|7754.1|7750.9|7739.2|7735.4|416
1671106500000|2022-12-15 12:15:00|7745.7|7742.9|7734.6|7731.8|7746.2|7742.9|7729.6|7726.2|632
1671106800000|2022-12-15 12:20:00|7735|7731.2|7736|7732.2|7740.7|7737.3|7726|7723.2|422
1671107100000|2022-12-15 12:25:00|7735.6|7732.8|7735.1|7731.3|7740.6|7737.8|7730.6|7727.3|173
1671107400000|2022-12-15 12:30:00|7734.6|7731.8|7731.1|7727.3|7740.6|7737.8|7725.1|7722.2|460
1671107700000|2022-12-15 12:35:00|7732|7728.3|7745.6|7742.8|7748|7744.2|7729.1|7725.8|536
1671108000000|2022-12-15 12:40:00|7746|7742.2|7752.1|7748.3|7753.1|7749.8|7744|7740.7|427
1671108300000|2022-12-15 12:45:00|7751.7|7748.9|7742.2|7738.4|7754.8|7751.5|7741.2|7738|662
1671108600000|2022-12-15 12:50:00|7741.2|7737.4|7731.3|7728.5|7747.2|7744|7729.3|7726|686
1671108900000|2022-12-15 12:55:00|7731.5|7728.7|7739.8|7736|7745.8|7742|7731.5|7728.7|320
1671109200000|2022-12-15 13:00:00|7738.8|7735.4|7749.3|7745.5|7754.5|7751.1|7726.8|7724|693
1671109500000|2022-12-15 13:05:00|7748.9|7746.1|7738.8|7735|7753.3|7750.1|7732.8|7729.5|669
1671109800000|2022-12-15 13:10:00|7738.2|7735.4|7733.8|7730|7747.2|7743.4|7732.8|7729.4|358
1671110100000|2022-12-15 13:15:00|7732.8|7729.4|7742.8|7740|7744.8|7741.5|7729.8|7726.4|660
1671110400000|2022-12-15 13:20:00|7743.5|7739.7|7735.4|7731.6|7744.3|7741|7727.2|7724.4|654
1671110700000|2022-12-15 13:25:00|7736.4|7732.6|7718.4|7714.6|7740.8|7737.6|7713.2|7709.4|1001
1671111000000|2022-12-15 13:30:00|7717.8|7715|7719.8|7717|7735.3|7732|7715.7|7712|724
1671111300000|2022-12-15 13:35:00|7720.4|7716.6|7690.1|7687.3|7721.8|7719|7685.7|7682.9|2014
1671111600000|2022-12-15 13:40:00|7691.1|7687.8|7721.2|7718.4|7732.2|7728.7|7686.1|7682.8|2902
1671111900000|2022-12-15 13:45:00|7720.8|7718|7701.1|7697.3|7726.2|7723|7693.7|7690.9|1080
1671112200000|2022-12-15 13:50:00|7699.7|7696.9|7698.7|7695.9|7706.1|7703.3|7689.1|7685.9|756
1671112500000|2022-12-15 13:55:00|7698.1|7694.9|7677.9|7674.1|7701.1|7697.9|7662.5|7659.2|2119
1671112800000|2022-12-15 14:00:00|7678|7674.2|7688.5|7684.7|7698|7694.8|7667.1|7663.3|2471
1671113100000|2022-12-15 14:05:00|7687.8|7685.7|7626.4|7623.6|7688.9|7685.7|7614.4|7611|3810
1671113400000|2022-12-15 14:10:00|7625.4|7622.6|7637.4|7634.6|7669.5|7666.1|7621.4|7618.1|2219
1671113700000|2022-12-15 14:15:00|7637.8|7634|7661|7657.2|7661.1|7657.9|7632.8|7629.6|1567
1671114000000|2022-12-15 14:20:00|7659.6|7656.8|7724.2|7721.4|7725.2|7721.4|7655|7651.8|3333
1671114300000|2022-12-15 14:25:00|7723.8|7721|7701.1|7697.3|7737.7|7734|7699.6|7696.3|2972
1671114600000|2022-12-15 14:30:00|7700.7|7697.9|7686.1|7682.3|7714.7|7711.4|7676|7672.8|2148
1671114900000|2022-12-15 14:35:00|7685.7|7682.9|7694.8|7691|7703.7|7700.4|7680.7|7677.4|1531
1671115200000|2022-12-15 14:40:00|7694.4|7690.6|7670.1|7667.3|7697.1|7694|7662|7658.7|2512
1671115500000|2022-12-15 14:45:00|7671.1|7667.9|7688.3|7684.5|7691.3|7688.5|7663.6|7660.3|1464
1671115800000|2022-12-15 14:50:00|7689.1|7685.3|7684.4|7681.6|7694.3|7690.9|7680.7|7677.5|1038
1671116100000|2022-12-15 14:55:00|7684.9|7681.1|7637|7633.2|7685.4|7682|7634.5|7631.2|2332
1671116400000|2022-12-15 15:00:00|7635.6|7632.8|7645.1|7642.3|7653.1|7650.3|7632|7628.7|2138
1671116700000|2022-12-15 15:05:00|7645.6|7642.8|7659.1|7655.3|7665.1|7661.9|7642|7638.9|1075
1671117000000|2022-12-15 15:10:00|7658.6|7655.8|7642.9|7639.1|7676.3|7672.9|7633.5|7630|2319
1671117300000|2022-12-15 15:15:00|7643.4|7639.6|7665.5|7661.7|7667|7664.1|7633.4|7630.1|1464
1671117600000|2022-12-15 15:20:00|7664.9|7662.1|7665.5|7662.7|7675.9|7672.7|7652.5|7649.2|792
1671117900000|2022-12-15 15:25:00|7665.4|7661.6|7661.6|7658.8|7670.5|7666.7|7650.5|7647.1|966
1671118200000|2022-12-15 15:30:00|7662.1|7658.3|7669.6|7666.8|7670.1|7666.8|7646.6|7643.3|763
1671118500000|2022-12-15 15:35:00|7670|7667.2|7673|7670.2|7682.1|7679.3|7665|7661.8|1116
1671118800000|2022-12-15 15:40:00|7672.6|7669.8|7700.7|7696.9|7707.1|7703.8|7672.5|7669.2|1466
1671119100000|2022-12-15 15:45:00|7700.6|7697.8|7689.2|7685.4|7705.6|7701.8|7682.6|7679.4|966
1671119400000|2022-12-15 15:50:00|7689.6|7686.4|7670.2|7667.4|7694.7|7691.8|7666.9|7663.7|1140
1671119700000|2022-12-15 15:55:00|7670.6|7666.8|7652.5|7648.7|7679.2|7676.4|7642.9|7640.1|1332
1671120000000|2022-12-15 16:00:00|7652.4|7648.6|7656.5|7652.7|7665.4|7662.1|7651|7647.8|949
1671120300000|2022-12-15 16:05:00|7655.5|7652.1|7653.5|7650.7|7668.9|7665.7|7646.5|7643.6|857
1671120600000|2022-12-15 16:10:00|7654|7650.2|7606|7602.2|7663.7|7660.5|7602.6|7599.8|2492
1671120900000|2022-12-15 16:15:00|7605|7601.2|7622.6|7619.8|7630|7626.7|7603.6|7599.8|2026
1671121200000|2022-12-15 16:20:00|7623|7619.2|7620|7616.2|7630.5|7626.7|7604.9|7600.3|1825
1671121500000|2022-12-15 16:25:00|7619.6|7616.8|7572.5|7569.7|7620.1|7616.8|7559.8|7556.6|4521
1671121800000|2022-12-15 16:30:00|7571.9|7568.1|7562.6|7559.8|7589.2|7585.8|7553.6|7550.3|2534
1671122100000|2022-12-15 16:35:00|7563.1|7559.3|7562.1|7558.3|7573.9|7570.7|7554.9|7551.7|1332
1671122400000|2022-12-15 16:40:00|7561.6|7558.8|7556.9|7553.1|7565.1|7561.7|7544|7540.2|2259
1671122700000|2022-12-15 16:45:00|7556.5|7553.7|7583.9|7580.1|7586.4|7583.6|7555.5|7552.3|1741
1671123000000|2022-12-15 16:50:00|7584.4|7580.6|7604.1|7601.3|7610.6|7606.8|7579.9|7576.6|2124
1671123300000|2022-12-15 16:55:00|7604.6|7600.8|7603.6|7600.8|7613.6|7610.3|7595.6|7592.3|1248
1671123600000|2022-12-15 17:00:00|7604.1|7599.8|7602.3|7598.5|7606.3|7602.5|7587.6|7584.3|1546
1671123900000|2022-12-15 17:05:00|7602.7|7598.9|7634.4|7630.6|7636.3|7633.5|7600.8|7597.5|1699
1671124200000|2022-12-15 17:10:00|7633.8|7631|7645.4|7642.6|7653.4|7649.6|7628.3|7625.5|2276
1671124500000|2022-12-15 17:15:00|7644.4|7641.6|7661.6|7658.8|7670.5|7667.2|7640.5|7637.7|1492
1671124800000|2022-12-15 17:20:00|7661|7658.2|7669.7|7665.9|7671.6|7668.3|7651.5|7648.2|1503
1671125100000|2022-12-15 17:25:00|7669.1|7666.3|7684.6|7680.8|7695.1|7691.9|7668.7|7665.3|1490
1671125400000|2022-12-15 17:30:00|7684.1|7681.3|7668.6|7664.8|7688.6|7685.2|7667|7663.7|1258
1671125700000|2022-12-15 17:35:00|7669|7665.8|7670.1|7667.3|7677|7673.2|7660.6|7656.9|789
1671126000000|2022-12-15 17:40:00|7670|7667.2|7687.1|7684.3|7707.1|7704.3|7667.1|7663.9|1653
1671126300000|2022-12-15 17:45:00|7687.7|7683.9|7674.6|7670.8|7691.1|7687.8|7658|7654.8|1660
1671126600000|2022-12-15 17:50:00|7673.6|7670.9|7679.6|7675.8|7687.1|7684.3|7673.6|7670.8|769
1671126900000|2022-12-15 17:55:00|7679.1|7676.3|7697.2|7693.4|7697.3|7694|7672.1|7669.3|1112
1671127200000|2022-12-15 18:00:00|7696.9|7694.1|7692.7|7689.9|7717.7|7714.4|7687.7|7684.9|1982
1671127500000|2022-12-15 18:05:00|7693.2|7689.4|7705.5|7702.7|7707|7703.7|7687.2|7683.9|1872
1671127800000|2022-12-15 18:10:00|7706.6|7702.8|7704.7|7700.9|7714|7710.7|7697.1|7693.8|1653
1671128100000|2022-12-15 18:15:00|7704.1|7701.3|7675.1|7672.3|7705.6|7702.3|7675.1|7671.3|1547
1671128400000|2022-12-15 18:20:00|7675.6|7671.8|7675.1|7672.3|7690.7|7687.4|7672.7|7668.9|726
1671128700000|2022-12-15 18:25:00|7676.1|7672.8|7708.8|7706|7715.8|7713|7673.1|7670.3|1128
1671129000000|2022-12-15 18:30:00|7708.7|7705.9|7704.2|7700.4|7714.8|7711.5|7701.2|7697.4|974
1671129300000|2022-12-15 18:35:00|7703.8|7701|7706.1|7702.3|7713.7|7710|7700.8|7697.4|831
1671129600000|2022-12-15 18:40:00|7706|7702.2|7696.5|7693.7|7710.1|7707.3|7696|7692.8|1247
1671129900000|2022-12-15 18:45:00|7697|7693.2|7667|7664.2|7703.1|7699.9|7666.5|7662.7|1358
1671130200000|2022-12-15 18:50:00|7667.5|7664.7|7674.6|7670.8|7678.6|7675.8|7665.1|7661.8|973
1671130500000|2022-12-15 18:55:00|7675.6|7671.8|7671|7667.2|7681.1|7677.8|7669.6|7666.8|617
1671130800000|2022-12-15 19:00:00|7670|7666.7|7676|7672.2|7686.6|7683.8|7661|7657.7|1286
1671131100000|2022-12-15 19:05:00|7676.5|7672.7|7661.5|7658.7|7682|7678.2|7660.5|7657.7|1543
1671131400000|2022-12-15 19:10:00|7662|7658.2|7670.4|7667.6|7672.5|7669.1|7660.9|7657.7|829
1671131700000|2022-12-15 19:15:00|7670.9|7667.1|7664.5|7660.7|7676.4|7673|7658.9|7656.1|2031
1671132000000|2022-12-15 19:20:00|7663.5|7660.8|7647.4|7644.6|7667.5|7664.1|7646.4|7643.1|1876
1671132300000|2022-12-15 19:25:00|7646.9|7644.1|7612.1|7609.3|7657.9|7655.1|7602.6|7599.2|8436
1671132600000|2022-12-15 19:30:00|7612.7|7608.9|7617|7614.2|7622|7618.2|7608.6|7605.3|2044
1671132900000|2022-12-15 19:35:00|7618|7614.7|7618.1|7615.3|7624.6|7621.2|7609.1|7606.3|1499
1671133200000|2022-12-15 19:40:00|7618.6|7615.8|7612.3|7609.5|7623.7|7619.9|7611.3|7608.5|658
1671133500000|2022-12-15 19:45:00|7612.8|7609|7612.7|7608.9|7618.7|7615.9|7609.8|7606.5|578
1671133800000|2022-12-15 19:50:00|7610.7|7607.9|7612.7|7609.9|7614.8|7611.9|7607.2|7603.9|632
1671134100000|2022-12-15 19:55:00|7613.3|7609.5|7613.6|7610.8|7615.6|7612.3|7609.7|7606.9|360
1671134400000|2022-12-15 20:00:00|7613.7|7609.9|7613.1|7610.3|7618.7|7615.9|7612.1|7608.3|520
1671134700000|2022-12-15 20:05:00|7613.7|7610.9|7617.6|7614.8|7619.6|7616.8|7611.1|7608.3|430
1671135000000|2022-12-15 20:10:00|7618.2|7614.4|7613.6|7610.8|7619.6|7616.4|7613.6|7610.4|121
1671135300000|2022-12-15 20:15:00|7614.2|7610.4|7610.6|7606.8|7614.6|7611.4|7604.6|7601.4|310
1671135600000|2022-12-15 20:20:00|7610.2|7607.4|7607.6|7604.8|7612.2|7609.4|7604.5|7601.7|643
1671135900000|2022-12-15 20:25:00|7607.5|7604.7|7610.2|7607.4|7610.6|7607.4|7604.6|7601.4|656
1671136200000|2022-12-15 20:30:00|7610.3|7607.5|7618.2|7615.4|7619.7|7616.4|7610.2|7606.6|194
1671136500000|2022-12-15 20:35:00|7618.6|7614.8|7625.7|7621.9|7627.8|7624.5|7615.2|7611.8|984
1671136800000|2022-12-15 20:40:00|7625.6|7621.8|7620.7|7617.9|7626.8|7623.9|7619.7|7616.5|158
1671137100000|2022-12-15 20:45:00|7620.3|7616.9|7608.4|7605.6|7621.8|7619|7607.8|7604.6|441
1671137400000|2022-12-15 20:50:00|7608.8|7605|7610.9|7607.1|7615.3|7611.9|7607.8|7604.5|128
1671137700000|2022-12-15 20:55:00|7610.5|7607.7|7622.4|7619.6|7624.9|7621.6|7608.4|7604.6|325
1671138000000|2022-12-15 21:00:00|7622.9|7619.1|7616.8|7613|7622.9|7619.6|7613.3|7610|281
1671138300000|2022-12-15 21:05:00|7617.3|7613.5|7623.7|7619.9|7624.6|7621.4|7617.3|7613.5|65
1671138600000|2022-12-15 21:10:00|7623.3|7620.5|7620.3|7617.5|7624.7|7621.5|7617.8|7612.7|86
1671138900000|2022-12-15 21:15:00|7620.7|7616.9|7624.1|7620.3|7627.6|7624.3|7620.2|7616.9|128
1671139200000|2022-12-15 21:20:00|7623.6|7620.8|7627.1|7624.3|7630.6|7627.3|7623.6|7620.4|181
1671139500000|2022-12-15 21:25:00|7627.5|7623.7|7629.2|7626.4|7629.7|7626.4|7623.3|7619.9|177
1671139800000|2022-12-15 21:30:00|7629.7|7625.9|7630.2|7626.4|7631.2|7627.9|7628.2|7624.8|57
1671140100000|2022-12-15 21:35:00|7630.7|7627.9|7630.7|7626.9|7632.2|7628.9|7628.3|7625|271
1671140400000|2022-12-15 21:40:00|7630.2|7627.4|7636.7|7632.9|7637.7|7634.4|7629.3|7625.9|72
1671140700000|2022-12-15 21:45:00|7636.3|7633.5|7639.7|7635.9|7640.6|7637.4|7636.3|7632.9|72
1671141000000|2022-12-15 21:50:00|7639.2|7636.4|7640.7|7636.9|7641.6|7638.4|7638.2|7634.8|353
1671141300000|2022-12-15 21:55:00|7640.2|7637.4|7640.2|7637.4|7643.2|7639.8|7639.2|7635.8|212
1671145200000|2022-12-15 23:00:00|7639.7|7635.9|7635.2|7631.4|7642.7|7638.9|7631.2|7627.8|109
1671145500000|2022-12-15 23:05:00|7634.7|7630.9|7627.2|7623.4|7635.1|7631.8|7625.7|7621.9|41
1671145800000|2022-12-15 23:10:00|7627.7|7623.9|7631.2|7627.4|7634.2|7628.9|7624.7|7621.9|34
1671146100000|2022-12-15 23:15:00|7630.7|7626.9|7627.8|7624|7631.7|7627.9|7622.8|7619|19
1671146400000|2022-12-15 23:20:00|7627.7|7623.9|7629.6|7625.8|7630.2|7626.5|7627.2|7623.4|5
1671146700000|2022-12-15 23:25:00|7629.2|7626.4|7628.2|7624.4|7629.6|7626.4|7624.2|7620.9|7
1671147000000|2022-12-15 23:30:00|7626.6|7622.8|7628.2|7624.4|7628.7|7625.4|7624.2|7620.9|23
1671147300000|2022-12-15 23:35:00|7627.7|7623.9|7628.6|7624.8|7630.6|7627.3|7626.2|7622.8|27
1671147600000|2022-12-15 23:40:00|7627.7|7624.9|7628.6|7624.8|7630.5|7626.4|7627.1|7622.3|28
1671147900000|2022-12-15 23:45:00|7629.1|7625.3|7627.2|7623.4|7631.2|7627.8|7626.6|7623.3|8
1671148200000|2022-12-15 23:50:00|7627.6|7623.8|7630.6|7626.8|7631.1|7627.3|7626.2|7622.4|17
1671148500000|2022-12-15 23:55:00|7630.2|7626.4|7629.1|7625.3|7630.2|7626.8|7627.2|7623.8|13
1671148800000|2022-12-16 00:00:00|7627.7|7623.9|7619.2|7616.4|7627.7|7623.9|7619.2|7615.9|56
1671149100000|2022-12-16 00:05:00|7619.7|7615.9|7622.6|7619.8|7623.2|7619.8|7618.7|7615.9|10
1671149400000|2022-12-16 00:10:00|7622.2|7619.4|7622.2|7618.4|7624.6|7620.8|7619.2|7615.9|14
1671149700000|2022-12-16 00:15:00|7621.7|7617.9|7622.2|7619.4|7624.6|7621.8|7621.2|7617.9|12
1671150000000|2022-12-16 00:20:00|7622.7|7618.9|7621.2|7617.4|7624.1|7621.3|7620.7|7617.4|16
1671150300000|2022-12-16 00:25:00|7621.6|7618.8|7623.1|7619.3|7623.6|7619.8|7619.3|7615.9|14
1671150600000|2022-12-16 00:30:00|7622.2|7618.4|7616.6|7613.8|7622.6|7618.8|7616.6|7613.8|45
1671150900000|2022-12-16 00:35:00|7617.2|7613.4|7621.1|7618.3|7621.5|7618.3|7617.1|7613.4|27
1671151200000|2022-12-16 00:40:00|7621.5|7618.7|7614.1|7610.3|7622.5|7619.7|7612.6|7609.8|38
1671151500000|2022-12-16 00:45:00|7614.5|7610.7|7612.2|7608.4|7616.2|7612.8|7610.7|7607.9|48
1671151800000|2022-12-16 00:50:00|7612.6|7608.8|7610.7|7606.9|7613.6|7610.4|7608.7|7605.5|33
1671152100000|2022-12-16 00:55:00|7610.2|7607.4|7615.2|7611.4|7616.2|7612.9|7609.7|7606.5|22
1671152400000|2022-12-16 01:00:00|7615.6|7612.8|7633.2|7630.4|7638.6|7635.3|7610.7|7606.9|162
1671152700000|2022-12-16 01:05:00|7633.6|7629.8|7638.2|7635.4|7651.6|7647.4|7631.5|7627.7|90
1671153000000|2022-12-16 01:10:00|7638.7|7634.9|7643.6|7639.8|7648.1|7644.3|7631.6|7627.8|55
1671153300000|2022-12-16 01:15:00|7645.6|7637.8|7642.2|7638.4|7651.6|7648.4|7641.6|7637.8|51
1671153600000|2022-12-16 01:20:00|7641.2|7637.9|7645.6|7641.8|7647.6|7643.8|7636.2|7632.9|17
1671153900000|2022-12-16 01:25:00|7645.7|7641.9|7636.7|7632.9|7650.6|7645.3|7636.7|7632.9|14
1671154200000|2022-12-16 01:30:00|7637.2|7633.4|7631.2|7627.4|7645.6|7640.3|7630.6|7626.8|31
1671154500000|2022-12-16 01:35:00|7631.6|7627.8|7629.7|7625.9|7632.2|7628.4|7623.7|7620.5|26
1671154800000|2022-12-16 01:40:00|7630.7|7626.9|7621.7|7617.9|7636.6|7631.4|7620.7|7616.9|54
1671155100000|2022-12-16 01:45:00|7621.2|7618.4|7614.7|7610.9|7623.2|7619.4|7612.1|7608.3|41
1671155400000|2022-12-16 01:50:00|7614.6|7610.8|7618.3|7614.5|7624.7|7619.9|7611.6|7607.8|34
1671155700000|2022-12-16 01:55:00|7618.8|7615|7621.7|7617.9|7622.7|7618.9|7611.8|7609|32
1671156000000|2022-12-16 02:00:00|7620.7|7616.9|7623.2|7619.4|7626.6|7622.3|7615.7|7611.9|32
1671156300000|2022-12-16 02:05:00|7622.7|7618.9|7624.8|7621|7628.8|7625.6|7616.5|7612.7|1082
1671156600000|2022-12-16 02:10:00|7625.7|7621.9|7632.4|7629.6|7641|7637.6|7625.7|7621.9|114
1671156900000|2022-12-16 02:15:00|7632.9|7629.1|7629.9|7626.1|7633.9|7630.1|7628.8|7624|3
1671157200000|2022-12-16 02:20:00|7629.4|7626.6|7629.9|7626.1|7633.8|7629.1|7626.4|7623.1|15
1671157500000|2022-12-16 02:25:00|7630.4|7626.6|7634.8|7631|7636.4|7632.6|7628.5|7625|11
1671157800000|2022-12-16 02:30:00|7635.4|7631.6|7645.8|7642|7648.3|7644.5|7632.8|7629|92
1671158100000|2022-12-16 02:35:00|7644.9|7641.1|7641.8|7638|7649.3|7645.9|7639.3|7635.5|45
1671158400000|2022-12-16 02:40:00|7641.4|7637.6|7653.9|7650.1|7655.8|7652|7637.9|7635|57
1671158700000|2022-12-16 02:45:00|7652.9|7650.7|7654.9|7651.1|7659.3|7656|7646.9|7643.1|42
1671159000000|2022-12-16 02:50:00|7655.8|7652|7646.4|7643.6|7660.8|7656.9|7646.4|7643.6|59
1671159300000|2022-12-16 02:55:00|7646.9|7643.1|7648.9|7645.1|7654.9|7651.1|7645.9|7641.5|19
1671159600000|2022-12-16 03:00:00|7648.8|7645|7636.9|7633.1|7649.8|7645|7635.9|7632.1|15
1671159900000|2022-12-16 03:05:00|7636.4|7632.6|7633.9|7630.1|7638.8|7635.6|7632.9|7629.1|17
1671160200000|2022-12-16 03:10:00|7633.4|7630.6|7628.9|7625.1|7634.9|7631.1|7628.4|7625.1|20
1671160500000|2022-12-16 03:15:00|7629.4|7625.6|7626.8|7623|7634.4|7631.1|7623.9|7620.6|40
1671160800000|2022-12-16 03:20:00|7626.4|7622.6|7605.5|7602.7|7626.8|7623|7604|7601.2|123
1671161100000|2022-12-16 03:25:00|7605.9|7602.1|7604.9|7601.1|7610.4|7606.6|7601.5|7598.2|58
1671161400000|2022-12-16 03:30:00|7604.5|7601.7|7611|7607.2|7612.9|7609.6|7604|7600.2|44
1671161700000|2022-12-16 03:35:00|7610.9|7607.1|7613.5|7610.7|7614|7610.7|7610.9|7607.1|27
1671162000000|2022-12-16 03:40:00|7613|7610.2|7608.9|7605.1|7613.9|7611.1|7606.5|7603.1|53
1671162300000|2022-12-16 03:45:00|7609.4|7606.6|7605.9|7602.1|7610.4|7607.6|7604.5|7601.2|50
1671162600000|2022-12-16 03:50:00|7605.5|7602.7|7606.9|7604.1|7607.5|7604.1|7603.5|7599.7|8
1671162900000|2022-12-16 03:55:00|7607.4|7604.6|7608.4|7604.6|7608.9|7604.6|7604.5|7601.1|14
1671163200000|2022-12-16 04:00:00|7608.9|7605.1|7608.4|7604.6|7611.8|7608|7607.9|7603.1|23
1671163500000|2022-12-16 04:05:00|7608.8|7605|7604.9|7602.1|7608.9|7605.5|7604.8|7601|30
1671163800000|2022-12-16 04:10:00|7605.4|7602.6|7605.9|7603.1|7607.5|7604.1|7604.9|7602.1|5
1671164100000|2022-12-16 04:15:00|7606.5|7602.7|7606.4|7603.6|7607.9|7604.6|7603.9|7600.6|7
1671164400000|2022-12-16 04:20:00|7605.5|7602.7|7599.9|7597.1|7607.5|7603.7|7599.5|7596.2|11
1671164700000|2022-12-16 04:25:00|7599.4|7596.6|7588.8|7585|7599.9|7596.6|7585.8|7582.6|269
1671165000000|2022-12-16 04:30:00|7590.7|7586.9|7589.8|7587|7592.8|7589.5|7589.8|7586.9|24
1671165300000|2022-12-16 04:35:00|7590.3|7587.5|7586.8|7584|7590.3|7587.5|7586.3|7583|21
1671165600000|2022-12-16 04:40:00|7587.3|7584.5|7582.8|7579|7587.3|7584.5|7579.8|7576.9|35
1671165900000|2022-12-16 04:45:00|7583.3|7579.5|7584.9|7581.1|7585.8|7582|7581.3|7577.5|56
1671166200000|2022-12-16 04:50:00|7584.8|7581|7584.3|7580.5|7586.3|7582.5|7582.8|7579.5|13
1671166500000|2022-12-16 04:55:00|7583.7|7580.9|7579.3|7575.5|7584.8|7581|7579.3|7574|21
1671166800000|2022-12-16 05:00:00|7578.9|7575.1|7582.9|7579.1|7583.3|7579.9|7577.3|7573.5|19
1671167100000|2022-12-16 05:05:00|7582.8|7579|7581.8|7579|7589.8|7584.5|7581.8|7578.5|4
1671167400000|2022-12-16 05:10:00|7581.4|7577.6|7578.8|7575|7583.8|7580.5|7577.8|7574.6|27
1671167700000|2022-12-16 05:15:00|7578.3|7575.5|7580.8|7577|7581.3|7577.5|7577.8|7575|3
1671168000000|2022-12-16 05:20:00|7580.7|7576.9|7578.8|7575|7581.7|7578.9|7577.8|7574.6|4
1671168300000|2022-12-16 05:25:00|7577.8|7575.5|7582.8|7580|7584.3|7580.5|7577.8|7575.5|6
1671168600000|2022-12-16 05:30:00|7581.9|7579.1|7578.9|7575.1|7589.7|7586.9|7570.3|7566.5|76
1671168900000|2022-12-16 05:35:00|7579.4|7575.6|7584.3|7580.5|7586.3|7582.4|7574.8|7571|26
1671169200000|2022-12-16 05:40:00|7583.8|7580|7594.8|7587|7596.8|7592.5|7583.3|7580|47
1671169500000|2022-12-16 05:45:00|7593.8|7590|7592.8|7589|7595.3|7591.5|7588.4|7584|44
1671169800000|2022-12-16 05:50:00|7593.3|7590.5|7595.3|7591.5|7597.7|7593.9|7592.3|7589|41
1671170100000|2022-12-16 05:55:00|7594.8|7592|7599.3|7595.5|7599.8|7596.5|7594.7|7590.9|28
1671170400000|2022-12-16 06:00:00|7599.8|7596|7599.7|7595.9|7600.8|7597.5|7589.8|7586.5|31
1671170700000|2022-12-16 06:05:00|7599.3|7595.5|7594.8|7591|7599.3|7595.5|7586.8|7584|23
1671171000000|2022-12-16 06:10:00|7595.3|7591.5|7595.3|7591.5|7598.8|7595|7589.8|7586|21
1671171300000|2022-12-16 06:15:00|7595.8|7592|7592.9|7589.1|7597.8|7594|7587.9|7584|19
1671171600000|2022-12-16 06:20:00|7594.8|7587|7595.4|7591.6|7598.3|7594.5|7589.9|7587|16
1671171900000|2022-12-16 06:25:00|7594.9|7591.1|7590.9|7587.1|7595.8|7592|7587.9|7584.1|20
1671172200000|2022-12-16 06:30:00|7590.8|7587|7591.4|7587.6|7591.8|7588|7577.4|7573.6|45
1671172500000|2022-12-16 06:35:00|7590.4|7587.1|7591.9|7588.1|7593.9|7590.1|7587.8|7584|18
1671172800000|2022-12-16 06:40:00|7591.4|7588.6|7592.4|7588.6|7595.9|7592.1|7586.9|7583.1|24
1671173100000|2022-12-16 06:45:00|7591.9|7588.1|7601.9|7599.1|7602.8|7600|7591.9|7588.1|44
1671173400000|2022-12-16 06:50:00|7602.4|7599.6|7603.7|7599.9|7608.3|7604.5|7601.9|7599|86
1671173700000|2022-12-16 06:55:00|7603.3|7599.5|7608.3|7600.5|7608.3|7604.5|7601.8|7598.5|57
1671174000000|2022-12-16 07:00:00|7605.8|7602|7605.7|7601.9|7608.3|7605|7602.3|7599|18
1671174300000|2022-12-16 07:05:00|7605.3|7601.5|7608.3|7604.5|7608.7|7604.9|7590.7|7586.9|49
1671174600000|2022-12-16 07:10:00|7607.8|7604|7609.8|7606|7619.8|7616|7603.7|7599.9|52
1671174900000|2022-12-16 07:15:00|7609.3|7606.5|7609.7|7605.9|7616.8|7613|7607.2|7603.4|127
1671175200000|2022-12-16 07:20:00|7610.3|7606.5|7594.7|7590.9|7610.8|7607.5|7589.8|7586.5|105
1671175500000|2022-12-16 07:25:00|7594.3|7590.5|7597.3|7593.5|7597.8|7594|7588.3|7585|62
1671175800000|2022-12-16 07:30:00|7597.8|7594|7592.2|7588.4|7600.3|7596.5|7592.2|7588.4|25
1671176100000|2022-12-16 07:35:00|7592.6|7588.8|7591.7|7587.9|7594.6|7590.9|7583.7|7579.9|133
1671176400000|2022-12-16 07:40:00|7591.6|7587.8|7585.7|7582.9|7593.1|7589.8|7578.7|7574.9|48
1671176700000|2022-12-16 07:45:00|7586.7|7583.9|7582.3|7578.5|7587.7|7584.4|7575.7|7572.5|64
1671177000000|2022-12-16 07:50:00|7582.7|7578.9|7571.3|7567.5|7583.7|7580.5|7564.3|7560.5|92
1671177300000|2022-12-16 07:55:00|7569.8|7567|7563.8|7560|7571.3|7567.8|7559.3|7555.6|87
1671177600000|2022-12-16 08:00:00|7563.3|7559.5|7558.7|7554.9|7569.8|7566|7551.7|7548.4|196
1671177900000|2022-12-16 08:05:00|7559.2|7555.4|7565.8|7562|7576.3|7573|7557.3|7553.9|114
1671178200000|2022-12-16 08:10:00|7566.8|7563|7554.8|7552|7570.2|7566.4|7553.3|7550|181
1671178500000|2022-12-16 08:15:00|7555.3|7551.5|7549.8|7547|7565.3|7561.5|7548.4|7545.6|172
1671178800000|2022-12-16 08:20:00|7550.3|7547.5|7527.7|7523.9|7559.2|7555.4|7510.7|7507.5|549
1671179100000|2022-12-16 08:25:00|7527.6|7523.8|7522.2|7518.4|7530.7|7526.9|7517.7|7514.4|217
1671179400000|2022-12-16 08:30:00|7523.7|7519.9|7515.7|7511.9|7531.2|7528.4|7512.2|7508.4|247
1671179700000|2022-12-16 08:35:00|7514.6|7510.8|7499.2|7495.4|7517.2|7513.8|7489.1|7485.8|368
1671180000000|2022-12-16 08:40:00|7499.6|7495.8|7504.2|7501.4|7508.7|7505.8|7494.6|7491.8|102
1671180300000|2022-12-16 08:45:00|7504.6|7501.8|7506.2|7502.4|7516.2|7512.4|7500.7|7497.4|96
1671180600000|2022-12-16 08:50:00|7505.7|7501.9|7496.2|7492.4|7506.2|7502.4|7490.7|7486.9|104
1671180900000|2022-12-16 08:55:00|7496.7|7492.9|7503.8|7500|7517.3|7513.5|7496.2|7492.9|155
1671181200000|2022-12-16 09:00:00|7503.9|7500.1|7490.2|7487.4|7508.7|7504.9|7478.2|7474.4|240
1671181500000|2022-12-16 09:05:00|7489.7|7486.9|7489.2|7485.4|7499.2|7495.9|7484.7|7480.9|91
1671181800000|2022-12-16 09:10:00|7489.7|7485.9|7469.1|7465.3|7489.7|7486.4|7466.2|7462.9|187
1671182100000|2022-12-16 09:15:00|7469.2|7465.4|7461.7|7457.9|7475.1|7471.3|7459.7|7456.9|235
1671182400000|2022-12-16 09:20:00|7460.7|7456.9|7465.2|7461.4|7483.1|7479.9|7460.7|7456.9|98
1671182700000|2022-12-16 09:25:00|7464.7|7461.9|7465.7|7461.9|7466.2|7462.9|7456.2|7452.4|82
1671183000000|2022-12-16 09:30:00|7466.2|7462.4|7463.4|7459.6|7476.8|7473.6|7460.4|7457|483
1671183300000|2022-12-16 09:35:00|7462.9|7460.1|7426.7|7422.9|7463.8|7460.1|7424.7|7420.9|496
1671183600000|2022-12-16 09:40:00|7427.2|7423.4|7427.2|7424.4|7435.7|7431.9|7423.7|7419.9|159
1671183900000|2022-12-16 09:45:00|7426.7|7423.9|7438.3|7434.5|7446.3|7442.9|7424.7|7420.9|136
1671184200000|2022-12-16 09:50:00|7437.7|7434.9|7427.7|7423.9|7442.7|7439.9|7425.7|7422.4|155
1671184500000|2022-12-16 09:55:00|7426.8|7423|7428.7|7424.9|7437.2|7433.4|7423.7|7420.4|381
1671184800000|2022-12-16 10:00:00|7428.2|7424.4|7430.3|7426.5|7432.7|7428.9|7422.2|7418.4|117
1671185100000|2022-12-16 10:05:00|7429.7|7426.9|7430.2|7426.4|7436.7|7433.5|7425.3|7422.5|142
1671185400000|2022-12-16 10:10:00|7429.7|7426.9|7424.2|7420.4|7436.2|7432.4|7420.2|7416.9|121
1671185700000|2022-12-16 10:15:00|7423.7|7419.9|7423.7|7419.9|7427.7|7423.9|7419.2|7416.4|85
1671186000000|2022-12-16 10:20:00|7423.6|7419.8|7407.1|7404.3|7424.2|7420.4|7405.7|7402.4|302
1671186300000|2022-12-16 10:25:00|7406.7|7403.9|7417.1|7413.3|7423.2|7419.9|7405.7|7402.3|92
1671186600000|2022-12-16 10:30:00|7416.7|7412.9|7419.2|7415.4|7425.1|7421.9|7408.7|7405.3|124
1671186900000|2022-12-16 10:35:00|7420.1|7416.3|7413.1|7409.3|7421.1|7417.4|7410.1|7406.9|183
1671187200000|2022-12-16 10:40:00|7413.6|7409.8|7409.7|7406.9|7414.1|7410.8|7404.1|7400.9|298
1671187500000|2022-12-16 10:45:00|7410.2|7406.4|7419.3|7416.5|7421.8|7418|7402.2|7398.4|228
1671187800000|2022-12-16 10:50:00|7419.8|7416|7415.3|7411.5|7424.2|7420.9|7412.3|7408.6|121
1671188100000|2022-12-16 10:55:00|7414.8|7411|7423.8|7420|7428.2|7424.9|7412.7|7409.5|136
1671188400000|2022-12-16 11:00:00|7424.3|7420.5|7420.7|7416.9|7426.3|7422.5|7409.7|7406.5|100
1671188700000|2022-12-16 11:05:00|7420.2|7416.4|7428.3|7424.5|7430.1|7426.3|7410.7|7407|132
1671189000000|2022-12-16 11:10:00|7428.8|7425|7441.3|7437.5|7443.3|7440|7425.3|7421.5|112
1671189300000|2022-12-16 11:15:00|7440.7|7437.9|7449.2|7445.4|7451.3|7447.5|7433.3|7429.9|175
1671189600000|2022-12-16 11:20:00|7448.7|7444.9|7438.7|7435.9|7450.2|7446.9|7436.7|7432.9|66
1671189900000|2022-12-16 11:25:00|7439.7|7436.4|7453.3|7449.5|7455.7|7451.9|7439.7|7436.4|98
1671190200000|2022-12-16 11:30:00|7452.8|7449|7463.7|7460.9|7465.7|7462.4|7447.7|7443.9|135
1671190500000|2022-12-16 11:35:00|7463.2|7460.4|7462.2|7458.4|7470.7|7466.9|7457.7|7454.9|93
1671190800000|2022-12-16 11:40:00|7461.7|7457.9|7465.7|7461.9|7471.7|7468.4|7459.7|7456.4|71
1671191100000|2022-12-16 11:45:00|7464.7|7460.9|7469.7|7465.9|7474.2|7470.9|7457.7|7454.4|173
1671191400000|2022-12-16 11:50:00|7468.7|7464.9|7468.7|7464.9|7470.7|7467.4|7458.2|7454.4|79
1671191700000|2022-12-16 11:55:00|7468.2|7464.4|7464.6|7460.8|7477.2|7473.9|7460.5|7456.8|500
1671192000000|2022-12-16 12:00:00|7464.5|7460.7|7478.5|7474.7|7478.5|7474.7|7463.6|7459.8|129
1671192300000|2022-12-16 12:05:00|7478|7474.2|7460|7456.2|7485|7481.7|7458.5|7454.7|220
1671192600000|2022-12-16 12:10:00|7459.4|7456.6|7462.4|7459.6|7467.5|7464.2|7457.9|7454.1|40
1671192900000|2022-12-16 12:15:00|7462|7459.2|7470.5|7467.7|7475.4|7471.6|7458.5|7454.7|151
1671193200000|2022-12-16 12:20:00|7469.5|7466.7|7449.9|7446.1|7475.4|7472.2|7448.4|7445.6|232
1671193500000|2022-12-16 12:25:00|7449.4|7446.6|7446.9|7444.1|7452.9|7449.6|7442.4|7439.2|185
1671193800000|2022-12-16 12:30:00|7447.4|7443.6|7438.4|7434.6|7447.9|7444.1|7421.9|7419.1|371
1671194100000|2022-12-16 12:35:00|7437.9|7435.1|7436.8|7433|7442.3|7439.1|7431.4|7428.1|74
1671194400000|2022-12-16 12:40:00|7436.4|7433.6|7444.9|7441.1|7447.8|7444.5|7428.3|7424.6|409
1671194700000|2022-12-16 12:45:00|7444.4|7440.6|7449.4|7445.6|7456|7452.6|7442.4|7439.2|166
1671195000000|2022-12-16 12:50:00|7449|7446.2|7466.4|7462.6|7467.9|7464.1|7446|7442.7|638
1671195300000|2022-12-16 12:55:00|7465.4|7462.1|7477.9|7474.1|7478.9|7475.1|7459.4|7455.6|256
1671195600000|2022-12-16 13:00:00|7478.3|7474.5|7471.4|7467.6|7488.9|7485.1|7459.4|7455.6|266
1671195900000|2022-12-16 13:05:00|7470.9|7467.1|7456.3|7452.5|7472.9|7470.1|7441.4|7438|465
1671196200000|2022-12-16 13:10:00|7455.8|7453|7447.8|7444|7459.3|7455.5|7438.4|7434.6|142
1671196500000|2022-12-16 13:15:00|7447.3|7443.5|7430.4|7427.6|7449.8|7446|7430.4|7427.1|319
1671196800000|2022-12-16 13:20:00|7430.8|7427|7408.2|7404.4|7435.3|7432.5|7405.8|7402|1261
1671197100000|2022-12-16 13:25:00|7407.7|7404.9|7421.3|7417.5|7423.7|7420.4|7405.7|7402.4|285
1671197400000|2022-12-16 13:30:00|7420.7|7416.9|7408.1|7404.3|7421.7|7418.4|7405.1|7401.8|377
1671197700000|2022-12-16 13:35:00|7409.1|7406.3|7409.2|7406.4|7414.7|7410.9|7403.1|7399.8|463
1671198000000|2022-12-16 13:40:00|7409.7|7406.9|7428.7|7425.9|7429.2|7426.4|7391.7|7386.4|519
1671198300000|2022-12-16 13:45:00|7428.3|7425.5|7422.2|7418.4|7444.7|7440.9|7421.7|7417.9|535
1671198600000|2022-12-16 13:50:00|7421.7|7418.9|7409.6|7405.8|7427.1|7423.4|7408.6|7405.3|274
1671198900000|2022-12-16 13:55:00|7409.1|7405.3|7398.7|7394.9|7416.6|7412.8|7396|7392.2|443
1671199200000|2022-12-16 14:00:00|7399.1|7395.3|7390.2|7386.4|7429.1|7425.9|7370.7|7366.9|1250
1671199500000|2022-12-16 14:05:00|7389.2|7385.9|7376|7372.2|7396.6|7392.8|7359.5|7355.7|867
1671199800000|2022-12-16 14:10:00|7375.5|7371.7|7381.7|7377.9|7436.4|7432.6|7373.1|7369.3|1367
1671200100000|2022-12-16 14:15:00|7382.7|7378.9|7371.3|7367.5|7393.7|7389.9|7353.7|7349.9|1056
1671200400000|2022-12-16 14:20:00|7370.8|7367|7363.7|7359.9|7384.3|7380.5|7356.4|7353|691
1671200700000|2022-12-16 14:25:00|7363.2|7359.4|7382.7|7378.9|7384.3|7380.5|7342.7|7338.9|675
1671201000000|2022-12-16 14:30:00|7382.3|7378.5|7384.4|7380.6|7400.3|7397|7367.7|7364.4|914
1671201300000|2022-12-16 14:35:00|7384.8|7381.6|7356.8|7353|7407.4|7404.1|7352.3|7348.6|936
1671201600000|2022-12-16 14:40:00|7356.9|7353.1|7401.3|7397.5|7410.4|7406.6|7354.4|7351|699
1671201900000|2022-12-16 14:45:00|7401.6|7397.8|7422.2|7418.4|7427.4|7423.6|7401.6|7397.4|857
1671202200000|2022-12-16 14:50:00|7422.3|7418.5|7422.3|7418.5|7427.3|7424|7401.3|7398|365
1671202500000|2022-12-16 14:55:00|7423.2|7419.4|7455.8|7452|7468.3|7464.5|7407.8|7404.5|803
1671202800000|2022-12-16 15:00:00|7456.2|7452.4|7442.8|7439|7456.2|7452.4|7425.8|7422|540
1671203100000|2022-12-16 15:05:00|7442.3|7438.5|7433.8|7430|7456.8|7453.5|7430.8|7427.5|338
1671203400000|2022-12-16 15:10:00|7432.8|7429|7429.8|7426|7441.8|7438|7414.2|7411|438
1671203700000|2022-12-16 15:15:00|7430.3|7426.5|7425.8|7422|7433.3|7430.4|7412.2|7408.4|352
1671204000000|2022-12-16 15:20:00|7425.3|7421.5|7411.3|7407.5|7434.7|7431.4|7408.7|7404.9|444
1671204300000|2022-12-16 15:25:00|7411.4|7407.6|7392.8|7390|7418.2|7414.5|7389.3|7386.5|319
1671204600000|2022-12-16 15:30:00|7393.3|7389.5|7393.7|7389.9|7411.8|7408.4|7383.8|7381|489
1671204900000|2022-12-16 15:35:00|7394.2|7390.4|7416.7|7412.9|7424.1|7420.3|7391.2|7387.9|275
1671205200000|2022-12-16 15:40:00|7418.2|7414.4|7433.1|7429.3|7444.2|7441.4|7416.7|7413|749
1671205500000|2022-12-16 15:45:00|7432.7|7428.9|7425.2|7421.4|7450.7|7446.9|7424.2|7421|381
1671205800000|2022-12-16 15:50:00|7424.7|7421.9|7390.6|7386.8|7429.6|7425.8|7387.6|7384.4|385
1671206100000|2022-12-16 15:55:00|7390.2|7386.4|7377.2|7373.4|7391.1|7387.3|7362.2|7358.9|445
1671206400000|2022-12-16 16:00:00|7376.6|7373.8|7393.7|7389.9|7402.2|7398.9|7368.6|7364.8|639
1671206700000|2022-12-16 16:05:00|7394.2|7390.4|7391.2|7387.4|7403.7|7400.4|7388.6|7384.8|447
1671207000000|2022-12-16 16:10:00|7391.1|7387.3|7410.2|7406.4|7420.6|7417.4|7374.6|7370.8|385
1671207300000|2022-12-16 16:15:00|7409.6|7406.8|7400.2|7396.4|7419.2|7415.4|7394.7|7390.9|231
1671207600000|2022-12-16 16:20:00|7400.7|7397.4|7408.7|7404.9|7426.2|7422.9|7388.2|7385.4|630
1671207900000|2022-12-16 16:25:00|7409.7|7405.9|7407.6|7403.8|7421.7|7418.4|7395.6|7391.9|749
1671208200000|2022-12-16 16:30:00|7407.2|7403.4|7427.2|7424.4|7432.6|7428.8|7406.7|7402.9|657
1671208500000|2022-12-16 16:35:00|7428.2|7423.9|7420.1|7416.3|7435.6|7432.4|7407.6|7404.8|358
1671208800000|2022-12-16 16:40:00|7419.6|7415.8|7436.6|7432.8|7438.6|7435.4|7415.1|7411.3|399
1671209100000|2022-12-16 16:45:00|7437.1|7433.3|7434.1|7430.3|7454.6|7450.8|7432.6|7428.8|299
1671209400000|2022-12-16 16:50:00|7433.1|7429.8|7420.6|7416.8|7437.6|7434.3|7414.6|7411.3|313
1671209700000|2022-12-16 16:55:00|7419.1|7416.3|7418.6|7415.8|7420.6|7417.3|7406.2|7402.8|166
1671210000000|2022-12-16 17:00:00|7418.2|7415.4|7518.5|7514.7|7577.4|7573.6|7418.2|7414.8|5299
1671210300000|2022-12-16 17:05:00|7518.6|7514.8|7534.1|7531.3|7549.1|7545.3|7514.6|7510.8|1823
1671210600000|2022-12-16 17:10:00|7534.7|7526.9|7484.8|7481|7540.1|7536.8|7473.8|7470|1547
1671210900000|2022-12-16 17:15:00|7485.3|7481.5|7505.3|7502.5|7511.6|7508.5|7478.7|7474.9|606
1671211200000|2022-12-16 17:20:00|7504.3|7501.5|7504.7|7500.9|7521.8|7518.4|7495.2|7492|736
1671211500000|2022-12-16 17:25:00|7504.2|7501.4|7495.7|7491.9|7514.7|7511.4|7489.7|7485.9|610
1671211800000|2022-12-16 17:30:00|7497.2|7493.4|7514.2|7510.4|7518.7|7515.4|7496.2|7493|454
1671212100000|2022-12-16 17:35:00|7513.7|7510.9|7481|7477.2|7514.2|7510.9|7480|7476.8|526
1671212400000|2022-12-16 17:40:00|7480|7476.2|7481.5|7477.7|7491|7487.2|7473|7469.3|503
1671212700000|2022-12-16 17:45:00|7481|7477.2|7482.5|7478.7|7498|7494.2|7470.6|7467.2|682
1671213000000|2022-12-16 17:50:00|7480|7477.2|7441.4|7437.6|7481.5|7478.2|7439.4|7435.6|1046
1671213300000|2022-12-16 17:55:00|7440.9|7437.1|7424.9|7421.1|7443.4|7439.6|7410.4|7407.1|707
1671213600000|2022-12-16 18:00:00|7425.9|7422.1|7454.5|7450.7|7455.5|7452.6|7424.9|7421.1|580
1671213900000|2022-12-16 18:05:00|7454|7451.2|7462|7458.2|7465.4|7461.6|7446.5|7442.7|297
1671214200000|2022-12-16 18:10:00|7461.4|7458.6|7465.9|7462.1|7475|7471.2|7454.9|7451.1|255
1671214500000|2022-12-16 18:15:00|7466|7462.2|7470.9|7467.1|7472|7468.6|7451.4|7448.1|727
1671214800000|2022-12-16 18:20:00|7471|7467.2|7481.9|7478.1|7488.9|7486|7466.4|7462.6|271
1671215100000|2022-12-16 18:25:00|7481.4|7477.6|7482.9|7480.1|7487.9|7484.6|7477.9|7474.1|291
1671215400000|2022-12-16 18:30:00|7483.4|7480.6|7472.9|7469.1|7488.3|7485|7472.4|7468.6|423
1671215700000|2022-12-16 18:35:00|7472.4|7468.6|7468.4|7464.6|7476.4|7473.1|7462.9|7459.6|359
1671216000000|2022-12-16 18:40:00|7467.9|7464.1|7456.2|7452.4|7470.4|7466.6|7453.2|7449.4|692
1671216300000|2022-12-16 18:45:00|7456.7|7452.9|7459.2|7455.4|7465.2|7461.4|7454.8|7451.5|675
1671216600000|2022-12-16 18:50:00|7459.6|7455.8|7460.6|7456.8|7465.2|7461.9|7451.6|7448.3|398
1671216900000|2022-12-16 18:55:00|7460.5|7456.7|7447.6|7443.8|7462.1|7458.8|7444.6|7440.8|1218
1671217200000|2022-12-16 19:00:00|7449.6|7445.8|7464.6|7460.8|7468.6|7465.8|7446.5|7442.7|1379
1671217500000|2022-12-16 19:05:00|7463.6|7460.3|7469.2|7465.4|7475.1|7471.4|7452.6|7449.3|808
1671217800000|2022-12-16 19:10:00|7469.1|7465.3|7463.7|7459.9|7473.6|7470.8|7450.6|7447.8|887
1671218100000|2022-12-16 19:15:00|7463.6|7459.8|7473.6|7469.8|7478.7|7475.4|7462.7|7458.9|871
1671218400000|2022-12-16 19:20:00|7473.7|7469.9|7448.6|7444.8|7476.1|7472.8|7431.6|7428.8|1120
1671218700000|2022-12-16 19:25:00|7448.2|7444.4|7445.7|7442.9|7462.2|7458.4|7433.6|7429.8|3663
1671219000000|2022-12-16 19:30:00|7446.2|7443.4|7447.2|7443.4|7457.6|7454.8|7443.2|7439.8|640
1671219300000|2022-12-16 19:35:00|7447.6|7443.8|7424.1|7421.3|7449.1|7445.3|7423.6|7420.3|352
1671219600000|2022-12-16 19:40:00|7424.6|7420.8|7428.1|7424.3|7434.1|7430.8|7423.6|7420.3|244
1671219900000|2022-12-16 19:45:00|7427.6|7424.8|7429.5|7426.7|7429.5|7426.7|7420.1|7416.3|220
1671220200000|2022-12-16 19:50:00|7429.6|7425.8|7434.6|7430.8|7435.6|7431.8|7425.6|7422.8|112
1671220500000|2022-12-16 19:55:00|7434.1|7430.3|7445.6|7441.8|7446.1|7442.3|7433.6|7429.8|72
1671220800000|2022-12-16 20:00:00|7445.2|7442.4|7433.5|7429.7|7445.6|7442.8|7432.6|7429.2|370
1671221100000|2022-12-16 20:05:00|7433|7429.2|7431.7|7427.9|7437.6|7433.8|7430.7|7427.8|352
1671221400000|2022-12-16 20:10:00|7431.1|7427.3|7434.1|7430.3|7434.6|7431.3|7427.1|7423.9|144
1671221700000|2022-12-16 20:15:00|7433.1|7429.9|7438.7|7434.9|7443.2|7439.9|7433.1|7429.9|140
1671222000000|2022-12-16 20:20:00|7438.2|7434.4|7438.7|7435.9|7441.7|7438.4|7436.7|7433.3|52
1671222300000|2022-12-16 20:25:00|7438.2|7434.9|7443.7|7439.9|7444.7|7441.4|7438.1|7434.3|54
1671222600000|2022-12-16 20:30:00|7444.1|7440.3|7442.7|7438.9|7447.6|7443.8|7439.6|7435.8|44
1671222900000|2022-12-16 20:35:00|7443.1|7439.3|7443.7|7439.9|7445.2|7441.9|7440.2|7436.9|38
1671223200000|2022-12-16 20:40:00|7443.6|7439.8|7444.1|7440.3|7449.6|7445.8|7441.7|7438.3|54
1671223500000|2022-12-16 20:45:00|7444|7440.2|7450.1|7446.3|7450.6|7446.8|7442.1|7438.8|45
1671223800000|2022-12-16 20:50:00|7450.7|7446.9|7451.1|7448.3|7454.1|7450.8|7446.7|7443.4|58
1671224100000|2022-12-16 20:55:00|7452.1|7448.9|7449.1|7445.3|7453.5|7450.7|7442.6|7439.8|157
1671224400000|2022-12-16 21:00:00|7448.6|7445.8|7447.7|7443.9|7452.6|7449.3|7446.7|7443.5|89
1671224700000|2022-12-16 21:05:00|7447.3|7444.5|7449.2|7445.4|7450.7|7446.9|7446.7|7443.9|24
1671225000000|2022-12-16 21:10:00|7448.7|7445.9|7446.7|7443.9|7450.2|7446.4|7446.7|7443.5|39
1671225300000|2022-12-16 21:15:00|7447.3|7443.5|7445.8|7443|7448.7|7445.4|7444.9|7442.1|118
1671225600000|2022-12-16 21:20:00|7446.3|7442.5|7448.4|7444.6|7449.3|7445.5|7445.8|7442.1|69
1671225900000|2022-12-16 21:25:00|7448.9|7445.1|7451.8|7448|7452.2|7449|7445.8|7442.6|178
1671226200000|2022-12-16 21:30:00|7452.7|7448.9|7451.8|7448|7453.7|7449.9|7450.8|7447|13
1671226500000|2022-12-16 21:35:00|7451.3|7447.5|7459.3|7455.5|7461.8|7456|7450.8|7447.5|34
1671226800000|2022-12-16 21:40:00|7461.3|7453.5|7463.9|7460.1|7465.4|7460.1|7458.8|7453.5|35
1671227100000|2022-12-16 21:45:00|7464.9|7461.1|7462.9|7459.1|7465.4|7461.6|7457.9|7454|21
1671227400000|2022-12-16 21:50:00|7463.4|7459.6|7464.9|7461.1|7468.3|7462.4|7462.4|7459.1|44
1671227700000|2022-12-16 21:55:00|7463.9|7460.6|7468.3|7460.5|7468.3|7463.5|7460.4|7454.6|53
1671404400000|2022-12-18 23:00:00|7450.9|7443.1|7464.9|7461.1|7464.9|7461.1|7438.9|7434.1|301
1671404700000|2022-12-18 23:05:00|7465.9|7462.1|7479.9|7476.1|7479.9|7476.1|7458.4|7454.6|214
1671405000000|2022-12-18 23:10:00|7480.4|7476.6|7475.4|7471.6|7481.9|7479.1|7463.9|7460.1|159
1671405300000|2022-12-18 23:15:00|7476.9|7474.1|7495.9|7492.1|7496.9|7494.1|7476.9|7474.1|275
1671405600000|2022-12-18 23:20:00|7495.4|7491.6|7486.9|7484.1|7496.9|7494.1|7483.9|7480.1|182
1671405900000|2022-12-18 23:25:00|7485.9|7483.1|7502.9|7499.1|7502.9|7500.1|7484.9|7482.1|339
1671406200000|2022-12-18 23:30:00|7501.9|7498.6|7513.9|7510.1|7514.9|7512.1|7492.9|7489.1|344
1671406500000|2022-12-18 23:35:00|7512.9|7509.1|7515.4|7511.6|7515.9|7512.1|7507.9|7505.1|135
1671406800000|2022-12-18 23:40:00|7513.9|7510.1|7509.9|7506.1|7516.4|7513.1|7508.9|7505.1|200
1671407100000|2022-12-18 23:45:00|7510.9|7507.1|7508.9|7505.1|7510.9|7507.1|7503.9|7501.1|124
1671407400000|2022-12-18 23:50:00|7509.9|7506.1|7508.9|7506.1|7513.9|7510.1|7507.9|7505.1|129
1671407700000|2022-12-18 23:55:00|7510.9|7507.1|7512.9|7509.1|7514.9|7511.1|7508.9|7505.1|101
1671408000000|2022-12-19 00:00:00|7513.4|7509.6|7510.9|7507.1|7513.9|7510.1|7505.9|7502.1|73
1671408300000|2022-12-19 00:05:00|7509.9|7506.1|7510.9|7507.1|7511.9|7509.1|7508.9|7505.6|48
1671408600000|2022-12-19 00:10:00|7509.9|7506.1|7507.9|7504.1|7512.9|7509.1|7506.9|7503.1|127
1671408900000|2022-12-19 00:15:00|7506.9|7503.6|7498.9|7496.1|7507.9|7503.6|7497.9|7495.1|362
1671409200000|2022-12-19 00:20:00|7499.9|7495.1|7503.9|7500.1|7505.9|7502.1|7492.9|7489.6|166
1671409500000|2022-12-19 00:25:00|7504.9|7501.1|7511.9|7508.1|7513.4|7510.1|7503.9|7500.1|106
1671409800000|2022-12-19 00:30:00|7512.4|7508.6|7506.9|7503.1|7512.4|7508.6|7503.9|7500.1|69
1671410100000|2022-12-19 00:35:00|7507.9|7504.1|7500.9|7497.1|7507.9|7504.1|7499.9|7496.1|85
1671410400000|2022-12-19 00:40:00|7501.9|7498.1|7510.9|7507.1|7511.9|7509.1|7500.9|7497.1|150
1671410700000|2022-12-19 00:45:00|7511.4|7507.6|7527.9|7524.1|7535.4|7532.1|7505.9|7501.6|882
1671411000000|2022-12-19 00:50:00|7528.4|7525.1|7516.9|7513.1|7528.4|7525.1|7513.9|7510.1|264
1671411300000|2022-12-19 00:55:00|7515.9|7514.1|7509.9|7506.1|7517.9|7514.1|7508.9|7505.1|141
1671411600000|2022-12-19 01:00:00|7511.9|7507.1|7520.4|7516.6|7526.9|7523.1|7498.9|7496.1|892
1671411900000|2022-12-19 01:05:00|7519.9|7516.1|7535.9|7532.1|7539.9|7537.1|7517.4|7513.6|556
1671412200000|2022-12-19 01:10:00|7535.4|7531.6|7565.9|7562.1|7570.9|7567.1|7534.9|7531.1|1515
1671412500000|2022-12-19 01:15:00|7566.9|7563.1|7561.9|7558.1|7573.9|7570.1|7556.9|7554.1|358
1671412800000|2022-12-19 01:20:00|7560.9|7557.1|7574.9|7572.1|7577.9|7574.1|7558.9|7555.1|307
1671413100000|2022-12-19 01:25:00|7575.9|7573.1|7578.9|7575.1|7585.9|7583.1|7573.9|7571.1|486
1671413400000|2022-12-19 01:30:00|7579.4|7575.6|7576.9|7573.1|7594.9|7591.1|7574.4|7571.1|456
1671413700000|2022-12-19 01:35:00|7577.9|7574.1|7572.4|7568.6|7579.4|7576.1|7563.9|7561.1|358
1671414000000|2022-12-19 01:40:00|7572.9|7569.1|7569.9|7566.1|7572.9|7570.1|7564.9|7561.1|229
1671414300000|2022-12-19 01:45:00|7570.9|7567.1|7571.9|7569.1|7579.9|7577.1|7570.9|7567.1|198
1671414600000|2022-12-19 01:50:00|7572.9|7568.6|7561.9|7558.1|7573.9|7570.1|7560.9|7558.1|170
1671414900000|2022-12-19 01:55:00|7561.4|7559.1|7567.9|7564.1|7569.9|7567.1|7556.9|7553.6|298
1671415200000|2022-12-19 02:00:00|7566.9|7565.1|7574.9|7571.1|7581.4|7578.1|7564.9|7562.1|324
1671415500000|2022-12-19 02:05:00|7575.9|7572.1|7575.9|7573.1|7578.9|7574.1|7569.9|7566.6|96
1671415800000|2022-12-19 02:10:00|7574.9|7572.1|7572.9|7569.1|7575.9|7572.1|7567.9|7565.1|83
1671416100000|2022-12-19 02:15:00|7574.9|7570.1|7556.9|7553.1|7574.9|7571.1|7554.9|7552.1|199
1671416400000|2022-12-19 02:20:00|7557.9|7554.1|7553.9|7551.1|7557.9|7555.1|7551.9|7548.1|133
1671416700000|2022-12-19 02:25:00|7552.9|7550.1|7549.9|7547.1|7556.9|7553.1|7547.9|7544.1|391
1671417000000|2022-12-19 02:30:00|7550.9|7546.6|7545.9|7542.1|7554.9|7552.1|7542.9|7539.1|297
1671417300000|2022-12-19 02:35:00|7544.9|7541.1|7546.9|7543.1|7547.4|7544.1|7538.9|7536.1|143
1671417600000|2022-12-19 02:40:00|7547.9|7544.1|7545.9|7542.1|7547.9|7545.1|7540.9|7538.1|117
1671417900000|2022-12-19 02:45:00|7544.9|7543.1|7545.9|7542.1|7551.9|7547.1|7540.9|7537.1|159
1671418200000|2022-12-19 02:50:00|7543.9|7540.1|7550.9|7547.1|7551.9|7549.1|7542.9|7539.1|118
1671418500000|2022-12-19 02:55:00|7550.4|7546.6|7554.9|7551.1|7554.9|7551.1|7545.9|7543.1|107
1671418800000|2022-12-19 03:00:00|7553.9|7550.1|7554.9|7551.1|7556.9|7553.1|7547.9|7544.1|132
1671419100000|2022-12-19 03:05:00|7553.9|7550.1|7548.9|7545.1|7555.9|7553.1|7544.9|7541.1|61
1671419400000|2022-12-19 03:10:00|7549.9|7546.1|7546.9|7543.1|7550.9|7548.1|7544.9|7542.1|96
1671419700000|2022-12-19 03:15:00|7545.9|7542.1|7540.9|7537.1|7548.9|7545.1|7535.9|7532.1|211
1671420000000|2022-12-19 03:20:00|7539.9|7538.1|7542.9|7539.1|7542.9|7539.1|7535.9|7533.1|128
1671420300000|2022-12-19 03:25:00|7541.9|7538.1|7535.9|7532.1|7542.4|7538.6|7532.9|7530.1|99
1671420600000|2022-12-19 03:30:00|7536.4|7533.1|7535.9|7532.1|7539.4|7536.1|7535.9|7532.1|82
1671420900000|2022-12-19 03:35:00|7536.9|7533.1|7535.9|7532.1|7536.9|7533.1|7534.9|7531.6|58
1671421200000|2022-12-19 03:40:00|7534.9|7533.1|7537.9|7534.1|7539.9|7537.1|7534.9|7532.1|107
1671421500000|2022-12-19 03:45:00|7538.9|7535.1|7533.9|7530.1|7538.9|7536.1|7530.9|7527.1|118
1671421800000|2022-12-19 03:50:00|7532.9|7531.1|7533.9|7531.1|7536.9|7534.1|7531.9|7529.1|91
1671422100000|2022-12-19 03:55:00|7534.9|7532.1|7530.9|7528.1|7535.9|7533.1|7530.9|7528.1|53
1671422400000|2022-12-19 04:00:00|7529.9|7527.1|7531.9|7529.1|7532.9|7530.1|7527.9|7525.1|95
1671422700000|2022-12-19 04:05:00|7532.9|7530.1|7528.9|7526.1|7534.9|7532.1|7528.9|7525.1|95
1671423000000|2022-12-19 04:10:00|7527.9|7525.1|7528.9|7525.1|7530.9|7528.1|7525.9|7523.1|50
1671423300000|2022-12-19 04:15:00|7529.4|7526.1|7525.9|7522.1|7530.9|7527.1|7523.9|7521.1|82
1671423600000|2022-12-19 04:20:00|7524.9|7521.6|7524.9|7521.1|7525.9|7523.1|7522.9|7520.1|60
1671423900000|2022-12-19 04:25:00|7525.9|7522.1|7522.9|7520.1|7525.9|7523.1|7522.9|7520.1|145
1671424200000|2022-12-19 04:30:00|7521.9|7519.1|7523.9|7520.1|7524.9|7521.6|7521.9|7518.6|103
1671424500000|2022-12-19 04:35:00|7522.9|7521.1|7524.9|7521.1|7524.9|7521.1|7522.9|7519.6|54
1671424800000|2022-12-19 04:40:00|7523.9|7520.1|7522.9|7519.1|7523.9|7520.6|7519.9|7517.1|107
1671425100000|2022-12-19 04:45:00|7521.9|7518.1|7525.9|7523.1|7525.9|7523.1|7520.9|7518.1|71
1671425400000|2022-12-19 04:50:00|7524.9|7522.1|7524.9|7521.1|7525.9|7523.1|7523.9|7521.1|30
1671425700000|2022-12-19 04:55:00|7523.9|7522.1|7524.9|7521.1|7525.9|7523.1|7522.9|7519.1|40
1671426000000|2022-12-19 05:00:00|7523.9|7519.1|7519.9|7517.1|7524.9|7522.1|7518.9|7516.1|107
1671426300000|2022-12-19 05:05:00|7518.9|7516.1|7521.9|7519.1|7522.9|7520.1|7517.9|7515.1|83
1671426600000|2022-12-19 05:10:00|7522.9|7520.1|7518.9|7516.1|7522.9|7520.1|7517.9|7514.1|61
1671426900000|2022-12-19 05:15:00|7517.9|7515.1|7515.9|7513.1|7519.9|7516.6|7515|7512.1|67
1671427200000|2022-12-19 05:20:00|7514.9|7512.1|7513.9|7511.1|7516.9|7513.1|7511.9|7508.1|126
1671427500000|2022-12-19 05:25:00|7514.9|7512.1|7519.9|7517.1|7521.9|7518.1|7513.9|7510.1|79
1671427800000|2022-12-19 05:30:00|7518.9|7516.1|7508.9|7506.1|7519.9|7516.1|7507.9|7505.1|243
1671428100000|2022-12-19 05:35:00|7509.9|7505.2|7508.9|7506.1|7510|7507.1|7501.9|7498.7|258
1671428400000|2022-12-19 05:40:00|7509.9|7506.2|7497.9|7494.1|7516.9|7514.1|7495.9|7493.1|322
1671428700000|2022-12-19 05:45:00|7497|7494.2|7502.9|7499.1|7512.4|7509.1|7496.9|7494.1|182
1671429000000|2022-12-19 05:50:00|7502|7499.2|7506.9|7504.1|7510|7506.2|7501.9|7499.1|155
1671429300000|2022-12-19 05:55:00|7507|7503.2|7501|7498.2|7509|7506.1|7494.9|7492.1|149
1671429600000|2022-12-19 06:00:00|7500.9|7498.1|7502.9|7499.1|7507.9|7504.2|7498.9|7495.2|185
1671429900000|2022-12-19 06:05:00|7503|7499.2|7506|7502.2|7511|7508.2|7502|7499.1|119
1671430200000|2022-12-19 06:10:00|7505.9|7503.1|7509.9|7506.1|7510|7506.6|7500|7497.1|120
1671430500000|2022-12-19 06:15:00|7510.9|7507.1|7509|7505.2|7512.9|7509.2|7504.9|7501.1|90
1671430800000|2022-12-19 06:20:00|7509.9|7506.1|7502.9|7499.1|7511|7507.2|7499|7496.1|180
1671431100000|2022-12-19 06:25:00|7503|7499.2|7499.9|7496.1|7505|7501.2|7493|7489.7|157
1671431400000|2022-12-19 06:30:00|7499|7495.2|7492|7488.2|7500|7496.2|7483.9|7480.2|319
1671431700000|2022-12-19 06:35:00|7492.5|7488.7|7495|7491.2|7495|7492.2|7485.9|7482.2|184
1671432000000|2022-12-19 06:40:00|7494|7492.1|7492|7488.2|7498|7495.1|7489|7485.2|225
1671432300000|2022-12-19 06:45:00|7491|7487.2|7492|7488.2|7494|7490.7|7488|7484.2|135
1671432600000|2022-12-19 06:50:00|7492.9|7489.1|7496|7492.2|7497|7494.1|7491|7487.2|115
1671432900000|2022-12-19 06:55:00|7495.5|7491.7|7498|7494.2|7500.5|7497.1|7494|7491.2|112
1671433200000|2022-12-19 07:00:00|7495.5|7491.7|7478|7474.2|7500.5|7497.2|7477|7474.2|279
1671433500000|2022-12-19 07:05:00|7477|7473.7|7483|7479.2|7483|7479.2|7475|7471.2|269
1671433800000|2022-12-19 07:10:00|7482|7478.2|7487|7483.2|7491.9|7488.2|7478|7475.2|126
1671434100000|2022-12-19 07:15:00|7488.9|7485.1|7493|7490.2|7494|7490.2|7485|7481.7|212
1671434400000|2022-12-19 07:20:00|7494|7491.2|7497.9|7494.1|7500.9|7497.2|7489|7486.2|272
1671434700000|2022-12-19 07:25:00|7496.9|7493.1|7493|7489.2|7497.9|7494.2|7484|7481.1|235
1671435000000|2022-12-19 07:30:00|7492.9|7490.1|7496|7492.2|7497|7494.2|7489.5|7486.2|122
1671435300000|2022-12-19 07:35:00|7495.9|7492.1|7489.9|7486.1|7497.9|7494.6|7484|7480.2|222
1671435600000|2022-12-19 07:40:00|7490|7486.2|7482|7478.2|7491|7487.2|7479|7476.2|170
1671435900000|2022-12-19 07:45:00|7481|7477.2|7486|7482.2|7486|7483.2|7475.9|7472.2|209
1671436200000|2022-12-19 07:50:00|7485.9|7483.1|7492|7488.2|7494.5|7491.2|7485.9|7483.1|220
1671436500000|2022-12-19 07:55:00|7491|7488.1|7482|7479.2|7494.4|7491.2|7473|7469.2|245
1671436800000|2022-12-19 08:00:00|7483|7479.1|7470|7467.2|7485|7482.2|7461|7458.2|780
1671437100000|2022-12-19 08:05:00|7469|7466.2|7456|7453.2|7471|7468.2|7442|7439.2|744
1671437400000|2022-12-19 08:10:00|7457|7454.2|7455|7451.2|7465|7461.2|7446|7442.7|625
1671437700000|2022-12-19 08:15:00|7456|7452.2|7442|7439.2|7460|7457.2|7437.5|7434.2|600
1671438000000|2022-12-19 08:20:00|7443|7440.2|7436|7433.2|7455|7452.2|7431|7427.2|754
1671438300000|2022-12-19 08:25:00|7437|7432.2|7427|7423.2|7439|7436.2|7405|7401.7|1945
1671438600000|2022-12-19 08:30:00|7429|7424.2|7416|7413.2|7431|7428.2|7413|7409.2|929
1671438900000|2022-12-19 08:35:00|7417|7414.2|7441|7437.2|7441|7438.2|7416|7412.2|685
1671439200000|2022-12-19 08:40:00|7441.5|7438.2|7473|7469.2|7474|7471.2|7439|7436.2|926
1671439500000|2022-12-19 08:45:00|7472|7468.2|7469|7465.2|7473|7469.2|7460|7457.2|417
1671439800000|2022-12-19 08:50:00|7468|7464.2|7469|7465.2|7476|7473.2|7460|7457.2|384
1671440100000|2022-12-19 08:55:00|7469.5|7466.2|7469|7465.2|7476|7472.2|7456|7453.2|469
1671440400000|2022-12-19 09:00:00|7467.9|7465.1|7480|7476.2|7484|7481.2|7459|7456.2|447
1671440700000|2022-12-19 09:05:00|7480.9|7477.2|7509.9|7506.1|7514|7511.1|7479|7476.2|799
1671441000000|2022-12-19 09:10:00|7509|7506.2|7499.9|7496.1|7513.4|7510.1|7499|7495.2|630
1671441300000|2022-12-19 09:15:00|7499.5|7495.7|7517.9|7514.1|7522.9|7520.1|7498.9|7495.2|544
1671441600000|2022-12-19 09:20:00|7518.9|7515.1|7522.9|7520.1|7534.9|7531.1|7516.9|7514.1|967
1671441900000|2022-12-19 09:25:00|7523.9|7521.1|7539.9|7536.1|7543.9|7540.6|7521.9|7518.6|691
1671442200000|2022-12-19 09:30:00|7540.9|7537.1|7530.9|7527.1|7541.9|7539.1|7527.9|7525.1|572
1671442500000|2022-12-19 09:35:00|7529.9|7526.1|7527.9|7525.1|7544.9|7541.1|7527.9|7524.1|488
1671442800000|2022-12-19 09:40:00|7526.9|7524.1|7518.9|7515.1|7530.9|7527.1|7514.9|7512.1|500
1671443100000|2022-12-19 09:45:00|7517.9|7514.1|7518.9|7515.1|7523.9|7521.1|7511|7507.7|359
1671443400000|2022-12-19 09:50:00|7519.9|7516.1|7517|7514.2|7534.9|7532.1|7516|7512.2|542
1671443700000|2022-12-19 09:55:00|7516|7513.2|7503|7499.2|7517.9|7514.2|7502|7499.1|440
1671444000000|2022-12-19 10:00:00|7502.9|7499.1|7512.9|7509.1|7518|7515.2|7502|7499.1|498
1671444300000|2022-12-19 10:05:00|7512|7509.2|7502|7498.2|7512|7509.2|7496|7493.1|417
1671444600000|2022-12-19 10:10:00|7502.9|7499.1|7514|7511.2|7518|7514.2|7498|7495.2|348
1671444900000|2022-12-19 10:15:00|7514.9|7511.1|7519|7515.2|7525.4|7522.2|7513|7509.7|417
1671445200000|2022-12-19 10:20:00|7518|7514.2|7527|7523.2|7535.9|7532.6|7509|7506.1|655
1671445500000|2022-12-19 10:25:00|7526|7523.1|7520.9|7518.1|7527|7524.2|7520|7516.7|208
1671445800000|2022-12-19 10:30:00|7521|7517.2|7500|7496.2|7521|7518.1|7493|7489.7|406
1671446100000|2022-12-19 10:35:00|7501|7498.2|7512|7509.2|7516|7513.2|7500|7497.2|256
1671446400000|2022-12-19 10:40:00|7511.9|7508.2|7487|7484.2|7511.9|7508.6|7486|7483.2|442
1671446700000|2022-12-19 10:45:00|7486|7483.2|7477|7474.2|7491.4|7488.2|7472|7468.7|674
1671447000000|2022-12-19 10:50:00|7478|7473.2|7480|7476.2|7487|7484.2|7473|7470.2|409
1671447300000|2022-12-19 10:55:00|7479|7477.2|7480|7477.2|7484.9|7481.2|7473|7470.2|264
1671447600000|2022-12-19 11:00:00|7480.9|7477.1|7489|7486.2|7492|7489.2|7478|7474.2|317
1671447900000|2022-12-19 11:05:00|7488|7485.2|7506|7502.2|7506.5|7503.2|7486|7483.2|474
1671448200000|2022-12-19 11:10:00|7505|7503.2|7471|7467.2|7509|7505.2|7471|7467.2|656
1671448500000|2022-12-19 11:15:00|7470|7466.2|7491|7487.2|7491|7488.2|7469|7465.2|427
1671448800000|2022-12-19 11:20:00|7492|7488.2|7500|7496.2|7500|7497.2|7486|7483.2|266
1671449100000|2022-12-19 11:25:00|7499|7495.2|7506|7502.2|7506|7502.2|7489|7485.7|407
1671449400000|2022-12-19 11:30:00|7506.5|7503.2|7499|7496.2|7511|7508.2|7497|7493.7|386
1671449700000|2022-12-19 11:35:00|7498|7495.2|7498|7495.2|7506|7502.2|7494|7491.2|359
1671450000000|2022-12-19 11:40:00|7497|7494.2|7499|7495.2|7500|7496.2|7494|7490.7|229
1671450300000|2022-12-19 11:45:00|7498|7494.2|7478|7474.2|7499|7495.2|7476|7473.2|507
1671450600000|2022-12-19 11:50:00|7477|7475.2|7491|7488.2|7491|7488.2|7477|7473.2|289
1671450900000|2022-12-19 11:55:00|7492.5|7488.7|7492|7488.2|7500|7496.2|7487|7484.2|206
1671451200000|2022-12-19 12:00:00|7491|7487.2|7495|7491.2|7502|7499.2|7486|7482.2|288
1671451500000|2022-12-19 12:05:00|7496|7492.2|7493|7490.2|7503|7500.2|7492|7489.2|366
1671451800000|2022-12-19 12:10:00|7492|7489.2|7496|7493.2|7500|7497.2|7491|7487.7|228
1671452100000|2022-12-19 12:15:00|7495|7492.2|7490|7486.2|7496|7493.2|7481|7477.2|212
1671452400000|2022-12-19 12:20:00|7489|7485.7|7491|7488.2|7493|7490.2|7483|7480.2|334
1671452700000|2022-12-19 12:25:00|7490|7487.2|7512.9|7509.1|7513.9|7511.1|7489.5|7486.2|615
1671453000000|2022-12-19 12:30:00|7513.9|7510.1|7538.9|7536.1|7538.9|7536.1|7512.9|7510.1|1037
1671453300000|2022-12-19 12:35:00|7537.9|7535.1|7525.9|7523.1|7538.9|7536.1|7522.9|7520.1|601
1671453600000|2022-12-19 12:40:00|7524.9|7522.1|7502.9|7500.1|7527.9|7524.1|7502.9|7500.1|400
1671453900000|2022-12-19 12:45:00|7503.9|7500.2|7508.9|7505.1|7513|7510.1|7499|7496.1|352
1671454200000|2022-12-19 12:50:00|7507.9|7506.1|7509.9|7507.1|7514.9|7512.1|7492.9|7490.1|443
1671454500000|2022-12-19 12:55:00|7510.9|7508.1|7501.9|7498.1|7514.9|7512.1|7495.9|7493.1|362
1671454800000|2022-12-19 13:00:00|7502.9|7499.1|7491.9|7489.1|7505.9|7502.6|7476|7473.2|1173
1671455100000|2022-12-19 13:05:00|7492|7488.2|7495.9|7492.1|7501.5|7498.2|7483|7480.1|462
1671455400000|2022-12-19 13:10:00|7496|7493.1|7514.9|7512.1|7524|7520.2|7488.5|7485.1|914
1671455700000|2022-12-19 13:15:00|7515.9|7513.1|7508.9|7505.1|7516.4|7513.1|7503|7500.1|491
1671456000000|2022-12-19 13:20:00|7509|7506.1|7513.9|7510.1|7518.9|7515.1|7504|7501.1|786
1671456300000|2022-12-19 13:25:00|7512.9|7511.1|7510|7506.2|7528.4|7525.1|7503.9|7500.2|1360
1671456600000|2022-12-19 13:30:00|7509|7505.1|7506|7503.2|7518|7514.2|7499.5|7496.2|1016
1671456900000|2022-12-19 13:35:00|7506.9|7504.1|7538.9|7536.1|7541.9|7539.1|7506.9|7504.1|1535
1671457200000|2022-12-19 13:40:00|7539.9|7537.1|7555.9|7552.1|7562.9|7559.1|7539.9|7536.1|2028
1671457500000|2022-12-19 13:45:00|7556.4|7553.1|7549.9|7546.1|7563.9|7561.1|7547.9|7545.1|899
1671457800000|2022-12-19 13:50:00|7548.9|7547.1|7549.9|7546.1|7564.9|7561.1|7545.9|7542.1|1147
1671458100000|2022-12-19 13:55:00|7550.9|7548.1|7527.9|7525.1|7565.9|7562.1|7527.9|7525.1|1638
1671458400000|2022-12-19 14:00:00|7528.9|7526.1|7572.9|7569.1|7576.9|7573.1|7514.9|7512.1|2840
1671458700000|2022-12-19 14:05:00|7573.4|7570.1|7600.9|7598.1|7612.9|7610.1|7572.9|7569.1|3383
1671459000000|2022-12-19 14:10:00|7601.9|7599.1|7589.9|7587.1|7617.9|7615.1|7586.9|7584.1|3003
1671459300000|2022-12-19 14:15:00|7590.9|7587.6|7579.9|7576.1|7596.9|7594.1|7579.9|7576.1|2079
1671459600000|2022-12-19 14:20:00|7578.9|7575.1|7576.9|7573.1|7592.9|7590.1|7572.9|7569.1|1674
1671459900000|2022-12-19 14:25:00|7577.9|7575.1|7591.9|7589.1|7599.9|7597.1|7572.9|7570.1|1485
1671460200000|2022-12-19 14:30:00|7592.9|7588.1|7563.9|7560.1|7606.9|7604.1|7556.9|7554.1|2859
1671460500000|2022-12-19 14:35:00|7565.9|7561.1|7562.9|7560.1|7579.9|7577.1|7560.9|7557.6|1497
1671460800000|2022-12-19 14:40:00|7561.9|7559.1|7573.9|7571.1|7575.9|7573.1|7552.9|7550.1|1523
1671461100000|2022-12-19 14:45:00|7574.9|7572.1|7582.9|7580.1|7586.9|7584.1|7571|7568.1|1216
1671461400000|2022-12-19 14:50:00|7583.9|7581.1|7568.9|7566.1|7594.9|7591.1|7556.9|7554.1|2147
1671461700000|2022-12-19 14:55:00|7568.4|7565.1|7578|7575.2|7581|7578.2|7558.9|7556.1|1308
1671462000000|2022-12-19 15:00:00|7577|7574.2|7601.4|7597.6|7605.9|7603.1|7571|7568.2|1701
1671462300000|2022-12-19 15:05:00|7601.9|7598.1|7596|7592.2|7603.9|7601.1|7581|7577.2|2277
1671462600000|2022-12-19 15:10:00|7595|7591.2|7587|7583.2|7596|7593.2|7583|7580.2|1662
1671462900000|2022-12-19 15:15:00|7586|7582.2|7600|7596.2|7603|7600.2|7577|7573.2|1916
1671463200000|2022-12-19 15:20:00|7599.5|7597.2|7587|7584.2|7602.9|7600.1|7570|7566.7|2838
1671463500000|2022-12-19 15:25:00|7587.9|7584.1|7543|7540.2|7595.5|7592.2|7527|7524.2|2964
1671463800000|2022-12-19 15:30:00|7542|7539.2|7515|7512.2|7542|7539.2|7505|7502.2|3160
1671464100000|2022-12-19 15:35:00|7514|7511.2|7492|7488.2|7521|7518.2|7482|7479.2|3656
1671464400000|2022-12-19 15:40:00|7491|7487.2|7510|7507.2|7511|7507.2|7484|7480.2|2134
1671464700000|2022-12-19 15:45:00|7511|7507.7|7501|7497.2|7526|7523.2|7498|7495.2|2095
1671465000000|2022-12-19 15:50:00|7500|7496.2|7472.1|7468.3|7501|7498.2|7461|7457.2|2326
1671465300000|2022-12-19 15:55:00|7472|7469.2|7453|7449.2|7474|7470.2|7439|7435.3|2589
1671465600000|2022-12-19 16:00:00|7453.1|7449.3|7463|7460.2|7465|7461.2|7446|7442.3|2211
1671465900000|2022-12-19 16:05:00|7464|7460.7|7455|7451.2|7471|7468.2|7439|7435.2|2710
1671466200000|2022-12-19 16:10:00|7455.1|7451.3|7486|7482.2|7488.5|7485.2|7449.1|7446.2|2424
1671466500000|2022-12-19 16:15:00|7487|7483.2|7489|7485.2|7499|7496.2|7473|7469.7|2505
1671466800000|2022-12-19 16:20:00|7490|7486.2|7547.9|7544.1|7550.9|7547.1|7485|7482.2|3623
1671467100000|2022-12-19 16:25:00|7546.9|7545.1|7552.9|7550.1|7570.9|7568.1|7538.9|7536.1|4987
1671467400000|2022-12-19 16:30:00|7550|7547.2|7577.9|7575.1|7585.9|7582.1|7550|7546.7|2820
1671467700000|2022-12-19 16:35:00|7576.9|7574.1|7567.9|7564.1|7589.9|7587.1|7563.9|7561.1|2761
1671468000000|2022-12-19 16:40:00|7566.9|7564.6|7582.9|7580.1|7587.9|7585.1|7556.9|7554.1|1701
1671468300000|2022-12-19 16:45:00|7581.9|7579.1|7586.9|7584.1|7607.8|7605|7581.9|7578.1|2932
1671468600000|2022-12-19 16:50:00|7587.9|7585.1|7561.9|7558.1|7589.8|7586.1|7560.9|7558.1|1817
1671468900000|2022-12-19 16:55:00|7562.9|7559.1|7599.8|7596|7601.3|7598|7561.8|7558.1|1233
1671469200000|2022-12-19 17:00:00|7598.8|7597|7600.8|7597|7627.8|7625|7598.8|7596|3697
1671469500000|2022-12-19 17:05:00|7600.9|7598|7589.8|7587|7607.8|7604|7587.8|7584|1869
1671469800000|2022-12-19 17:10:00|7588.8|7586|7611.8|7608|7615.8|7613|7588.8|7586|1239
1671470100000|2022-12-19 17:15:00|7612.8|7609|7604.8|7602|7619.8|7617|7604.8|7601.5|967
1671470400000|2022-12-19 17:20:00|7605.8|7603|7622.8|7619|7627.8|7624.5|7601.8|7599|1855
1671470700000|2022-12-19 17:25:00|7623.8|7621|7621.8|7619|7626.8|7624|7612.8|7610|1652
1671471000000|2022-12-19 17:30:00|7622.8|7620|7615.8|7612|7664.8|7662|7613.8|7611|5924
1671471300000|2022-12-19 17:35:00|7616.8|7613|7619.8|7617|7639.3|7636|7616.8|7613|1931
1671471600000|2022-12-19 17:40:00|7618.9|7616.1|7574.9|7572.1|7620.8|7618|7571.9|7569.1|2958
1671471900000|2022-12-19 17:45:00|7571.9|7568.1|7565.9|7562.1|7587.9|7585.1|7560|7557.2|2603
1671472200000|2022-12-19 17:50:00|7565|7561.2|7572.9|7569.1|7575.9|7573.1|7562|7558.7|1392
1671472500000|2022-12-19 17:55:00|7573.9|7570.1|7586.9|7583.1|7586.9|7584.1|7567.9|7565.1|1365
1671472800000|2022-12-19 18:00:00|7587.4|7584.1|7580.9|7577.1|7592.9|7589.1|7577.9|7575.1|1142
1671473100000|2022-12-19 18:05:00|7579.9|7578.1|7590.9|7588.1|7590.9|7588.1|7570.9|7568.1|995
1671473400000|2022-12-19 18:10:00|7592.9|7587.1|7594.9|7592.1|7604.4|7601.1|7591.9|7587.1|1066
1671473700000|2022-12-19 18:15:00|7595.9|7591.6|7596.9|7594.1|7602.9|7600.1|7588.9|7585.1|870
1671474000000|2022-12-19 18:20:00|7596.4|7593.1|7599.9|7596.1|7600.4|7597.1|7589.9|7587.1|509
1671474300000|2022-12-19 18:25:00|7598.9|7596.6|7586.9|7583.1|7606.9|7604.1|7584.9|7582.1|1091
1671474600000|2022-12-19 18:30:00|7587|7583.2|7585|7581.2|7590|7586.2|7571|7568.2|1162
1671474900000|2022-12-19 18:35:00|7584|7582.2|7588|7585.2|7589|7586.1|7577|7573.2|897
1671475200000|2022-12-19 18:40:00|7587|7584.2|7580.9|7578.1|7589|7586.2|7578|7575.2|1149
1671475500000|2022-12-19 18:45:00|7581.9|7578.2|7597.9|7594.1|7599.9|7596.1|7580.9|7578.1|1098
1671475800000|2022-12-19 18:50:00|7596.9|7593.1|7587.9|7584.1|7598|7594.2|7586|7583.2|1013
1671476100000|2022-12-19 18:55:00|7588|7584.2|7598.9|7595.1|7605|7601.1|7586.9|7583.7|843
1671476400000|2022-12-19 19:00:00|7597.9|7596.1|7578.9|7576.1|7604.4|7601.6|7575.9|7573.1|2718
1671476700000|2022-12-19 19:05:00|7577.9|7575.1|7583|7579.2|7597.4|7594.1|7577|7574.2|1671
1671477000000|2022-12-19 19:10:00|7584|7580.2|7558|7554.2|7586|7582.2|7555|7552.2|3515
1671477300000|2022-12-19 19:15:00|7559|7555.2|7589|7586.2|7596|7593.2|7554|7551.2|2230
1671477600000|2022-12-19 19:20:00|7590|7587.2|7579|7576.2|7603|7599.2|7576|7573.2|2462
1671477900000|2022-12-19 19:25:00|7578|7575.2|7540|7537.2|7579|7576.2|7534.1|7531.2|8060
1671478200000|2022-12-19 19:30:00|7542|7536.2|7547.1|7543.3|7551.1|7547.7|7534.6|7531.2|2371
1671478500000|2022-12-19 19:35:00|7548.1|7544.3|7546.1|7543.3|7549.1|7546.2|7535.1|7532.2|990
1671478800000|2022-12-19 19:40:00|7545.1|7542.3|7550|7546.2|7550|7547.2|7543.1|7539.3|305
1671479100000|2022-12-19 19:45:00|7551|7547.2|7547|7544.2|7553|7550.2|7545.5|7542.2|329
1671479400000|2022-12-19 19:50:00|7548|7543.2|7549|7546.2|7549|7546.2|7544|7541.2|155
1671479700000|2022-12-19 19:55:00|7549.1|7545.2|7551|7548.2|7555|7552.2|7548|7545.2|239
1671480000000|2022-12-19 20:00:00|7550|7547.2|7558|7554.2|7559|7555.2|7550|7546.2|373
1671480300000|2022-12-19 20:05:00|7557|7553.2|7574|7571.2|7575|7571.2|7556|7553.2|354
1671480600000|2022-12-19 20:10:00|7575|7570.2|7568|7565.2|7575|7571.2|7566|7563.2|1089
1671480900000|2022-12-19 20:15:00|7569|7565.7|7580|7577.2|7580|7577.2|7568|7564.2|412
1671481200000|2022-12-19 20:20:00|7581|7578.2|7589|7586.2|7592|7589.2|7580|7578.2|616
1671481500000|2022-12-19 20:25:00|7590|7587.2|7595|7592.2|7596|7593.2|7586|7583.2|496
1671481800000|2022-12-19 20:30:00|7594|7591.2|7594|7590.2|7598|7595.2|7589|7586.2|412
1671482100000|2022-12-19 20:35:00|7593|7591.2|7591|7588.2|7596|7593.2|7591|7587.2|209
1671482400000|2022-12-19 20:40:00|7592|7589.2|7597|7594.2|7598|7595.2|7591|7587.2|169
1671482700000|2022-12-19 20:45:00|7598|7593.2|7595|7592.2|7601|7597.7|7595|7591.2|172
1671483000000|2022-12-19 20:50:00|7596|7591.2|7595|7592.2|7600.5|7597.2|7592.1|7589.3|235
1671483300000|2022-12-19 20:55:00|7594|7591.2|7595|7592.2|7602|7598.7|7593.1|7590.2|481
1671483600000|2022-12-19 21:00:00|7594.1|7591.2|7591|7588.2|7600|7596.7|7590|7587.2|276
1671483900000|2022-12-19 21:05:00|7592|7587.2|7594|7591.2|7595|7591.2|7590|7586.2|121
1671484200000|2022-12-19 21:10:00|7593.5|7590.2|7590|7586.2|7596|7592.7|7589|7586.2|214
1671484500000|2022-12-19 21:15:00|7591|7588.2|7586|7583.2|7591.5|7588.2|7586|7583.2|239
1671484800000|2022-12-19 21:20:00|7587|7584.2|7588|7584.2|7588|7585.2|7586|7583.2|48
1671485100000|2022-12-19 21:25:00|7587|7583.2|7591|7587.2|7591.5|7588.2|7586|7582.2|256
1671485400000|2022-12-19 21:30:00|7592.9|7588.2|7593|7589.2|7596|7593.2|7590|7586.2|88
1671485700000|2022-12-19 21:35:00|7593.5|7590.2|7596|7593.2|7597|7594.2|7591|7588.2|216
1671486000000|2022-12-19 21:40:00|7597|7592.2|7589|7585.2|7597|7594.2|7587|7584.2|317
1671486300000|2022-12-19 21:45:00|7588.5|7584.7|7587|7584.2|7591.9|7588.2|7583|7580.2|415
1671486600000|2022-12-19 21:50:00|7586|7583.2|7584|7580.2|7588|7584.2|7583|7579.7|335
1671486900000|2022-12-19 21:55:00|7585|7581.2|7587|7583.2|7589|7586.2|7585|7581.2|265
1671490800000|2022-12-19 23:00:00|7580|7577.2|7585|7581.2|7594|7590.2|7573|7568.2|231
1671491100000|2022-12-19 23:05:00|7586|7582.2|7585|7581.2|7587|7584.2|7579|7575.2|52
1671491400000|2022-12-19 23:10:00|7586|7582.2|7581|7577.2|7588|7584.2|7580|7577.2|89
1671491700000|2022-12-19 23:15:00|7580|7578.2|7578|7574.2|7581|7578.2|7577|7573.2|82
1671492000000|2022-12-19 23:20:00|7579|7575.2|7588|7584.2|7590.5|7586.7|7579|7575.2|77
1671492300000|2022-12-19 23:25:00|7587|7585.2|7584|7581.2|7589|7586.2|7584|7581.2|24
1671492600000|2022-12-19 23:30:00|7585|7580.2|7596|7593.2|7596|7593.2|7584.5|7580.2|80
1671492900000|2022-12-19 23:35:00|7595|7592.2|7590|7587.2|7595|7592.2|7587|7583.2|104
1671493200000|2022-12-19 23:40:00|7590.5|7586.2|7591|7588.2|7593|7589.7|7590|7586.2|47
1671493500000|2022-12-19 23:45:00|7592|7589.2|7591|7587.2|7592|7589.2|7583|7579.2|96
1671493800000|2022-12-19 23:50:00|7590|7586.2|7586|7582.2|7591|7588.2|7586|7582.2|56
1671494100000|2022-12-19 23:55:00|7585|7581.2|7590|7587.2|7590|7587.2|7585|7581.2|39
1671494400000|2022-12-20 00:00:00|7589|7586.2|7587|7584.2|7590|7587.2|7586|7583.2|63
1671494700000|2022-12-20 00:05:00|7588|7585.2|7592|7588.2|7592.5|7589.2|7587.5|7584.2|129
1671495000000|2022-12-20 00:10:00|7593|7589.2|7591|7587.2|7595|7592.2|7590|7587.2|114
1671495300000|2022-12-20 00:15:00|7590|7588.2|7590|7587.2|7592.5|7589.2|7588|7585.2|41
1671495600000|2022-12-20 00:20:00|7591|7588.2|7590|7587.2|7594|7591.2|7590|7586.2|73
1671495900000|2022-12-20 00:25:00|7591|7586.2|7588|7585.2|7591.5|7588.2|7585|7582.2|81
1671496200000|2022-12-20 00:30:00|7589|7586.2|7585|7582.2|7589|7586.2|7585|7581.2|46
1671496500000|2022-12-20 00:35:00|7584|7581.2|7586|7582.2|7588|7585.2|7584|7580.7|54
1671496800000|2022-12-20 00:40:00|7585|7581.2|7576|7573.2|7585|7581.2|7575|7572.2|368
1671497100000|2022-12-20 00:45:00|7577|7573.7|7582|7578.2|7583|7580.2|7576.5|7573.7|81
1671497400000|2022-12-20 00:50:00|7581|7579.2|7587|7583.2|7588.5|7585.2|7581|7578.2|63
1671497700000|2022-12-20 00:55:00|7588|7584.2|7591|7588.2|7592|7589.2|7588|7584.2|46
1671498000000|2022-12-20 01:00:00|7592|7589.2|7597|7594.2|7606|7602.2|7590|7587.2|482
1671498300000|2022-12-20 01:05:00|7598|7593.2|7595|7591.2|7601|7597.2|7590|7586.2|119
1671498600000|2022-12-20 01:10:00|7596|7592.2|7607|7603.2|7609|7606.2|7593|7590.2|259
1671498900000|2022-12-20 01:15:00|7608|7604.2|7606|7602.2|7611.5|7608.2|7602|7598.2|228
1671499200000|2022-12-20 01:20:00|7605|7603.2|7606|7603.2|7611|7608.2|7605|7602.2|101
1671499500000|2022-12-20 01:25:00|7607|7604.2|7607|7604.2|7608|7605.2|7603|7600.2|101
1671499800000|2022-12-20 01:30:00|7608|7605.2|7622|7618.2|7624.5|7621.2|7608|7604.2|301
1671500100000|2022-12-20 01:35:00|7623|7619.2|7620|7616.2|7624|7621.2|7615|7612.2|189
1671500400000|2022-12-20 01:40:00|7621|7617.2|7635|7632.2|7639|7636.2|7619|7616.2|372
1671500700000|2022-12-20 01:45:00|7636|7633.2|7634|7630.2|7649|7646.2|7633|7630.1|486
1671501000000|2022-12-20 01:50:00|7633.9|7631.1|7633|7629.2|7637.9|7634.2|7630.9|7627.2|219
1671501300000|2022-12-20 01:55:00|7634|7630.2|7645|7642.2|7646|7642.7|7630|7627.1|217
1671501600000|2022-12-20 02:00:00|7644|7641.2|7638|7635.2|7647|7643.2|7635|7631.7|176
1671501900000|2022-12-20 02:05:00|7639|7634.2|7644.9|7641.1|7645|7642.2|7634.9|7631.2|199
1671502200000|2022-12-20 02:10:00|7645|7641.2|7635|7632.2|7645|7642.1|7632.9|7629.2|122
1671502500000|2022-12-20 02:15:00|7635.9|7632.1|7633.9|7631.1|7637.9|7634.2|7632.9|7629.2|76
1671502800000|2022-12-20 02:20:00|7634|7631.2|7633|7629.2|7634|7631.2|7625|7622.2|202
1671503100000|2022-12-20 02:25:00|7632|7628.2|7624|7621.2|7632.4|7629.2|7620.9|7617.2|162
1671503400000|2022-12-20 02:30:00|7624.9|7621.1|7630|7626.2|7632.4|7629.2|7624|7621.1|156
1671503700000|2022-12-20 02:35:00|7629.9|7627.1|7633|7630.2|7636.5|7633.2|7628.9|7625.2|151
1671504000000|2022-12-20 02:40:00|7632.5|7629.2|7622|7618.2|7632.5|7629.7|7621|7618.1|126
1671504300000|2022-12-20 02:45:00|7621.9|7619.1|7623|7620.2|7627.9|7624.2|7619|7615.2|118
1671504600000|2022-12-20 02:50:00|7622|7619.2|7620|7617.2|7623|7620.1|7616|7613.1|204
1671504900000|2022-12-20 02:55:00|7620.9|7617.1|7629|7626.2|7630|7627.2|7620|7617.1|83
1671505200000|2022-12-20 03:00:00|7630|7627.1|7617|7613.2|7633.9|7630.2|7611.9|7608.2|361
1671505500000|2022-12-20 03:05:00|7616|7612.2|7602|7599.2|7617|7614.2|7601|7598.1|535
1671505800000|2022-12-20 03:10:00|7602.9|7599.1|7594|7591.2|7606|7603.2|7586|7583.2|772
1671506100000|2022-12-20 03:15:00|7595|7593.1|7589|7585.2|7606|7602.2|7586.5|7583.2|345
1671506400000|2022-12-20 03:20:00|7588.9|7586.1|7593|7590.2|7603|7599.2|7587|7584.1|202
1671506700000|2022-12-20 03:25:00|7593.9|7590.1|7601|7597.2|7604|7600.2|7588.9|7585.2|205
1671507000000|2022-12-20 03:30:00|7600.9|7598.1|7603|7600.2|7605.4|7602.2|7598|7595.1|139
1671507300000|2022-12-20 03:35:00|7603.9|7600.1|7608|7604.2|7610.9|7607.2|7602|7599.1|157
1671507600000|2022-12-20 03:40:00|7607.9|7604.1|7592|7589.2|7609|7606.2|7592|7589.2|189
1671507900000|2022-12-20 03:45:00|7592.9|7589.1|7582|7579.2|7593|7590.1|7579|7576.2|426
1671508200000|2022-12-20 03:50:00|7583|7580.2|7585|7582.2|7593.9|7590.6|7583|7580.1|449
1671508500000|2022-12-20 03:55:00|7586|7583.2|7586|7583.2|7587.5|7584.2|7584|7581.2|144
1671508800000|2022-12-20 04:00:00|7585.5|7582.2|7580|7576.2|7589|7586.2|7574|7571.2|429
1671509100000|2022-12-20 04:05:00|7579|7577.2|7580|7577.2|7580|7577.2|7570|7567.2|266
1671509400000|2022-12-20 04:10:00|7579|7576.2|7576|7572.2|7581.4|7578.2|7575|7572.2|96
1671509700000|2022-12-20 04:15:00|7577|7573.2|7575|7572.2|7577|7573.2|7569|7566.2|137
1671510000000|2022-12-20 04:20:00|7576|7573.2|7573|7570.2|7580.5|7577.2|7573|7570.2|150
1671510300000|2022-12-20 04:25:00|7572.9|7569.2|7568|7565.2|7576|7573.2|7567|7564.2|143
1671510600000|2022-12-20 04:30:00|7567|7564.2|7568|7565.2|7572.4|7569.2|7565|7562.1|119
1671510900000|2022-12-20 04:35:00|7567|7564.2|7560|7556.2|7567|7564.2|7555|7551.2|385
1671511200000|2022-12-20 04:40:00|7559.9|7557.1|7563|7559.2|7564|7561.2|7559|7556.1|57
1671511500000|2022-12-20 04:45:00|7563.9|7560.2|7560|7556.2|7564|7561.1|7558|7555.1|57
1671511800000|2022-12-20 04:50:00|7561|7557.2|7564|7560.2|7564|7560.2|7558|7555.1|70
1671512100000|2022-12-20 04:55:00|7563|7561.2|7562|7559.2|7565|7562.2|7561|7558.1|55
1671512400000|2022-12-20 05:00:00|7563|7560.2|7567.9|7564.1|7568|7565.2|7560|7557.2|62
1671512700000|2022-12-20 05:05:00|7568|7564.2|7570|7566.2|7572|7568.2|7563|7560.2|159
1671513000000|2022-12-20 05:10:00|7569.9|7567.1|7562|7559.2|7570|7567.2|7562|7559.1|96
1671513300000|2022-12-20 05:15:00|7562.9|7559.1|7554|7551.2|7563|7559.2|7551|7548.2|382
1671513600000|2022-12-20 05:20:00|7553|7550.2|7545|7542.2|7554|7551.2|7542|7538.2|189
1671513900000|2022-12-20 05:25:00|7546|7543.2|7549|7545.2|7552|7549.2|7545|7541.2|192
1671514200000|2022-12-20 05:30:00|7550|7546.2|7542|7539.2|7550|7547.2|7533|7529.7|443
1671514500000|2022-12-20 05:35:00|7543|7540.2|7534|7530.2|7544|7541.2|7533|7530.2|170
1671514800000|2022-12-20 05:40:00|7535|7531.2|7546|7542.2|7548|7544.2|7532|7528.2|176
1671515100000|2022-12-20 05:45:00|7545|7541.2|7557|7553.2|7562|7558.2|7544|7541.2|313
1671515400000|2022-12-20 05:50:00|7556|7554.2|7562|7558.2|7569|7566.1|7554|7550.2|244
1671515700000|2022-12-20 05:55:00|7561.9|7559.1|7564|7561.2|7566|7563.1|7553|7549.2|171
1671516000000|2022-12-20 06:00:00|7563|7560.2|7553|7550.2|7564|7561.2|7549|7545.2|347
1671516300000|2022-12-20 06:05:00|7554|7549.2|7565|7562.2|7566|7563.2|7551|7547.2|205
1671516600000|2022-12-20 06:10:00|7566|7561.2|7562|7558.2|7571|7568.2|7559|7556.2|329
1671516900000|2022-12-20 06:15:00|7561|7557.2|7559|7555.2|7567|7564.2|7556.9|7553.2|162
1671517200000|2022-12-20 06:20:00|7558.5|7556.2|7562|7558.2|7563|7559.2|7547|7543.2|321
1671517500000|2022-12-20 06:25:00|7561|7558.1|7570|7567.2|7571.5|7568.2|7561|7557.2|155
1671517800000|2022-12-20 06:30:00|7569|7566.2|7584|7580.2|7586|7583.1|7568|7565.2|606
1671518100000|2022-12-20 06:35:00|7584.5|7580.7|7597|7593.2|7598|7594.2|7584|7580.7|443
1671518400000|2022-12-20 06:40:00|7598|7594.2|7600|7596.2|7602|7599.1|7590.5|7587.2|375
1671518700000|2022-12-20 06:45:00|7599.9|7596.1|7593|7589.2|7604|7601.2|7592.5|7589.2|165
1671519000000|2022-12-20 06:50:00|7592.9|7590.1|7593|7589.2|7596|7592.2|7585|7581.7|371
1671519300000|2022-12-20 06:55:00|7593.9|7590.2|7578.9|7576.1|7596|7592.2|7577|7574.2|246
1671519600000|2022-12-20 07:00:00|7579|7576.2|7576|7573.2|7594.9|7591.2|7575.5|7572.2|338
1671519900000|2022-12-20 07:05:00|7576.9|7573.1|7556|7552.2|7582|7579.2|7556|7552.2|392
1671520200000|2022-12-20 07:10:00|7557|7553.2|7561|7558.2|7573|7570.2|7553|7550.2|292
1671520500000|2022-12-20 07:15:00|7561.9|7558.1|7567|7563.2|7568|7565.1|7561|7557.7|205
1671520800000|2022-12-20 07:20:00|7566.9|7564.1|7555|7552.2|7572|7569.2|7553|7550.2|375
1671521100000|2022-12-20 07:25:00|7556|7553.2|7554|7550.2|7567.9|7564.2|7550|7547.2|306
1671521400000|2022-12-20 07:30:00|7552|7549.2|7541|7538.2|7553|7550.2|7534|7530.2|575
1671521700000|2022-12-20 07:35:00|7540|7537.2|7529|7525.2|7544|7540.2|7528|7524.2|417
1671522000000|2022-12-20 07:40:00|7528|7526.2|7527|7523.2|7533|7530.2|7525.5|7522.2|282
1671522300000|2022-12-20 07:45:00|7528|7524.2|7530|7527.2|7540|7536.2|7520.1|7517.2|825
1671522600000|2022-12-20 07:50:00|7529.5|7526.2|7527|7524.2|7539|7535.7|7523|7519.2|473
1671522900000|2022-12-20 07:55:00|7526|7523.2|7526|7523.2|7528|7524.2|7512|7509.2|693
1671523200000|2022-12-20 08:00:00|7527|7524.2|7509|7506.2|7532|7529.2|7508|7505.2|696
1671523500000|2022-12-20 08:05:00|7508|7505.2|7527|7524.2|7528|7525.2|7503|7500.2|1006
1671523800000|2022-12-20 08:10:00|7526|7523.2|7529|7526.2|7541|7538.2|7523|7520.2|902
1671524100000|2022-12-20 08:15:00|7529.9|7527.1|7513|7510.2|7537.9|7534.6|7507|7504.2|784
1671524400000|2022-12-20 08:20:00|7512|7509.2|7499.1|7496.3|7518|7514.2|7498.1|7495.3|1091
1671524700000|2022-12-20 08:25:00|7500.1|7497.3|7490.1|7487.3|7501.1|7497.3|7470.1|7467.3|2528
1671525000000|2022-12-20 08:30:00|7491.1|7487.8|7494.1|7490.3|7505.1|7501.3|7473.1|7470.3|1864
1671525300000|2022-12-20 08:35:00|7495.1|7491.3|7504.1|7501.3|7517.1|7514.3|7489.1|7486.3|766
1671525600000|2022-12-20 08:40:00|7505.1|7502.3|7519.1|7515.3|7521.1|7517.3|7500.1|7496.3|467
1671525900000|2022-12-20 08:45:00|7520.1|7516.3|7539.1|7536.3|7542.1|7538.3|7520.1|7516.3|794
1671526200000|2022-12-20 08:50:00|7540.1|7537.3|7553|7550.2|7559|7555.7|7535.1|7531.3|840
1671526500000|2022-12-20 08:55:00|7554|7551.2|7541|7537.2|7559.5|7556.2|7538.1|7535.2|529
1671526800000|2022-12-20 09:00:00|7541.1|7538.3|7536|7533.2|7551|7548.2|7535.1|7532.2|780
1671527100000|2022-12-20 09:05:00|7536.1|7532.3|7538.1|7535.3|7550|7546.3|7533.6|7529.8|576
1671527400000|2022-12-20 09:10:00|7539.1|7536.3|7538|7535.2|7547|7543.7|7536|7533.2|288
1671527700000|2022-12-20 09:15:00|7538.1|7535.3|7520.1|7516.3|7544|7540.7|7515.1|7512.3|537
1671528000000|2022-12-20 09:20:00|7520|7517.2|7560|7556.2|7560.5|7557.2|7519.1|7516.3|704
1671528300000|2022-12-20 09:25:00|7559|7555.2|7593.9|7591.1|7594|7591.1|7558|7554.7|1241
1671528600000|2022-12-20 09:30:00|7595|7591.2|7607.9|7604.1|7608.4|7605.1|7591.9|7589.1|1284
1671528900000|2022-12-20 09:35:00|7608|7604.2|7605.9|7603.1|7615.9|7613.1|7597.9|7594.6|921
1671529200000|2022-12-20 09:40:00|7606.9|7604.1|7612.9|7610.1|7615.9|7613.1|7599.9|7597.1|775
1671529500000|2022-12-20 09:45:00|7611.9|7609.1|7617.9|7614.1|7634.9|7632|7611.9|7608.6|1369
1671529800000|2022-12-20 09:50:00|7616.9|7615.1|7624.8|7621|7626.8|7623.1|7612.9|7610.1|473
1671530100000|2022-12-20 09:55:00|7624.9|7621.1|7627.9|7625.1|7629.8|7627|7613.9|7611.1|354
1671530400000|2022-12-20 10:00:00|7628.8|7625|7639.8|7637|7644.8|7642|7628.8|7625|1117
1671530700000|2022-12-20 10:05:00|7640.8|7638|7628.8|7626|7645.8|7642|7622.8|7620|1040
1671531000000|2022-12-20 10:10:00|7627.9|7625.1|7637.8|7634|7640.8|7637.5|7622.8|7619|388
1671531300000|2022-12-20 10:15:00|7636.8|7633.1|7627.9|7624.1|7637.8|7633.1|7617.9|7615.1|570
1671531600000|2022-12-20 10:20:00|7626.9|7625.1|7643.8|7641|7645.9|7642.1|7625.9|7623.1|581
1671531900000|2022-12-20 10:25:00|7643.9|7641.1|7645.9|7643.1|7653.4|7650.1|7634.9|7632.1|803
1671532200000|2022-12-20 10:30:00|7645|7642.1|7618|7615.2|7645|7642.2|7614.9|7612.1|603
1671532500000|2022-12-20 10:35:00|7617|7614.2|7613|7609.2|7624.9|7621.6|7610|7607.2|365
1671532800000|2022-12-20 10:40:00|7612|7610.2|7603|7600.2|7618|7615.1|7603|7599.2|502
1671533100000|2022-12-20 10:45:00|7604|7599.2|7592|7588.2|7606|7603.2|7583|7578.7|1102
1671533400000|2022-12-20 10:50:00|7591|7589.2|7614.9|7612.1|7616|7613.1|7589|7586.2|604
1671533700000|2022-12-20 10:55:00|7615.9|7613.1|7607|7603.2|7617.9|7615.1|7599|7595.2|393
1671534000000|2022-12-20 11:00:00|7608|7604.2|7594|7590.2|7614|7611.2|7591|7588.2|517
1671534300000|2022-12-20 11:05:00|7595|7591.2|7600|7596.2|7600|7596.7|7587|7584.2|506
1671534600000|2022-12-20 11:10:00|7599|7597.2|7599|7596.2|7606|7603.2|7596|7593.2|349
1671534900000|2022-12-20 11:15:00|7600|7595.2|7595|7592.2|7600|7596.2|7586|7583.2|350
1671535200000|2022-12-20 11:20:00|7596|7593.2|7583|7580.2|7599.8|7597|7574.6|7571.3|529
1671535500000|2022-12-20 11:25:00|7583.1|7579.3|7574|7571.2|7596.5|7593.2|7573|7570.2|446
1671535800000|2022-12-20 11:30:00|7575|7571.7|7575|7571.2|7579|7576.2|7566|7563.2|328
1671536100000|2022-12-20 11:35:00|7574|7570.2|7565.1|7562.3|7576|7573.2|7564.1|7561.2|374
1671536400000|2022-12-20 11:40:00|7565|7561.3|7582|7579.2|7585|7582.2|7564.1|7561.3|502
1671536700000|2022-12-20 11:45:00|7581|7578.2|7580|7576.2|7584|7580.2|7575.1|7572.3|328
1671537000000|2022-12-20 11:50:00|7580.1|7576.3|7562.1|7558.3|7582.1|7579.3|7560.1|7556.3|338
1671537300000|2022-12-20 11:55:00|7561.1|7557.3|7568.1|7565.3|7571.1|7568.3|7561.1|7557.3|323
1671537600000|2022-12-20 12:00:00|7567.1|7564.3|7573.1|7569.3|7582.1|7579.3|7567.1|7564.3|375
1671537900000|2022-12-20 12:05:00|7572.1|7568.3|7583.1|7579.3|7583.1|7580.3|7571.1|7567.8|406
1671538200000|2022-12-20 12:10:00|7582.1|7578.3|7593|7589.2|7604|7600.2|7579.1|7575.3|724
1671538500000|2022-12-20 12:15:00|7592|7590.2|7595|7592.2|7604|7600.2|7586|7583.2|356
1671538800000|2022-12-20 12:20:00|7594.1|7591.3|7598|7595.2|7609|7605.2|7594|7590.2|477
1671539100000|2022-12-20 12:25:00|7599|7596.2|7576|7573.2|7601|7597.2|7575|7571.3|399
1671539400000|2022-12-20 12:30:00|7576.1|7572.2|7586|7582.2|7587|7583.3|7568.6|7565.3|501
1671539700000|2022-12-20 12:35:00|7585.1|7581.3|7571.1|7568.3|7588.1|7585.2|7571.1|7568.3|340
1671540000000|2022-12-20 12:40:00|7570.1|7567.3|7572.1|7568.3|7576.1|7573.3|7564.1|7561.3|303
1671540300000|2022-12-20 12:45:00|7571.1|7569.3|7573|7570.2|7585|7581.2|7571.1|7568.3|209
1671540600000|2022-12-20 12:50:00|7573.1|7569.3|7570.1|7567.3|7576|7572.3|7559.1|7555.3|541
1671540900000|2022-12-20 12:55:00|7569.1|7566.3|7564.1|7560.3|7574.1|7571.3|7560.1|7557.3|370
1671541200000|2022-12-20 13:00:00|7564|7561.2|7594|7591.2|7612|7609.2|7564|7561.2|1515
1671541500000|2022-12-20 13:05:00|7593|7590.2|7593|7590.2|7598.9|7595.2|7587|7583.2|340
1671541800000|2022-12-20 13:10:00|7592.1|7589.3|7612.9|7609.1|7619.9|7616.1|7591|7587.2|1133
1671542100000|2022-12-20 13:15:00|7613.9|7610.1|7620.9|7617.1|7632.9|7630.1|7610.9|7607.1|1441
1671542400000|2022-12-20 13:20:00|7620.8|7618|7626.8|7623|7629.8|7627|7611.8|7609|1013
1671542700000|2022-12-20 13:25:00|7625.9|7624|7620.8|7617|7627.9|7625|7615.8|7612.1|671
1671543000000|2022-12-20 13:30:00|7619.8|7616.1|7603.9|7601.1|7629.9|7627|7591.9|7589.1|1475
1671543300000|2022-12-20 13:35:00|7604.9|7600.1|7633.8|7630|7637.8|7634.1|7601.9|7599.1|984
1671543600000|2022-12-20 13:40:00|7632.9|7630.1|7619.9|7616.1|7638.8|7636|7613.9|7610.6|944
1671543900000|2022-12-20 13:45:00|7618.9|7615.1|7627.9|7624.1|7631.3|7628.1|7614.9|7611.7|548
1671544200000|2022-12-20 13:50:00|7626.9|7625.1|7628.9|7626.1|7635.9|7633.1|7620.9|7618.1|469
1671544500000|2022-12-20 13:55:00|7629.9|7627.1|7625.8|7622|7643.3|7639.5|7615.8|7613|1629
1671544800000|2022-12-20 14:00:00|7626.8|7623|7612.8|7610|7639.8|7636.5|7611.8|7608.6|2409
1671545100000|2022-12-20 14:05:00|7612.3|7609|7604.9|7601.1|7616.8|7613|7587.9|7585.1|1939
1671545400000|2022-12-20 14:10:00|7603.9|7602|7586.9|7584.1|7611.8|7609|7584.9|7582.1|1500
1671545700000|2022-12-20 14:15:00|7586|7583.2|7577|7574.2|7595.9|7593.1|7575|7571.2|1951
1671546000000|2022-12-20 14:20:00|7576.5|7573.2|7584|7581.2|7593|7590.1|7568|7565.2|1324
1671546300000|2022-12-20 14:25:00|7585|7580.7|7575|7572.2|7609.9|7607.1|7572|7569.2|1506
1671546600000|2022-12-20 14:30:00|7574|7571.2|7587|7583.2|7595|7592.2|7546.5|7543.2|3151
1671546900000|2022-12-20 14:35:00|7586|7584.2|7582|7579.2|7600|7597.2|7577|7573.3|1455
1671547200000|2022-12-20 14:40:00|7583|7580.2|7593|7589.2|7594|7590.2|7577|7573.7|1267
1671547500000|2022-12-20 14:45:00|7594|7590.2|7599|7595.2|7619.9|7616.1|7589|7586.2|1565
1671547800000|2022-12-20 14:50:00|7598.9|7596.1|7602.9|7599.1|7604.9|7601.1|7588.5|7585.2|1024
1671548100000|2022-12-20 14:55:00|7602|7599.2|7612.9|7610.1|7628.9|7625.1|7594.9|7592.1|1625
1671548400000|2022-12-20 15:00:00|7613.9|7610.6|7599.9|7596.1|7626.3|7623.1|7596.9|7594.1|2664
1671548700000|2022-12-20 15:05:00|7600.9|7597.1|7594|7590.2|7606.9|7604.1|7579|7575.3|2328
1671549000000|2022-12-20 15:10:00|7593.1|7590.3|7611|7608.2|7619.9|7616.1|7593|7590.2|1502
1671549300000|2022-12-20 15:15:00|7611.9|7607.2|7609|7605.2|7618|7615.2|7606|7603.2|1155
1671549600000|2022-12-20 15:20:00|7608|7604.7|7612|7609.2|7623|7620.2|7606|7603.2|959
1671549900000|2022-12-20 15:25:00|7613|7610.1|7605|7602.2|7617|7613.2|7596|7593.2|1175
1671550200000|2022-12-20 15:30:00|7606|7603.2|7593|7590.2|7615|7612.2|7591|7588.2|840
1671550500000|2022-12-20 15:35:00|7592|7589.2|7609|7605.2|7624.9|7622.1|7591|7588.2|1651
1671550800000|2022-12-20 15:40:00|7608|7606.1|7578|7574.2|7609|7606.1|7576|7572.7|1883
1671551100000|2022-12-20 15:45:00|7577|7573.2|7582|7578.2|7595.5|7592.2|7572|7568.8|1193
1671551400000|2022-12-20 15:50:00|7582.1|7579.2|7581|7578.2|7589.1|7585.3|7574.1|7571.3|942
1671551700000|2022-12-20 15:55:00|7581.5|7577.2|7587|7583.2|7594|7591.2|7577.5|7574.2|1491
1671552000000|2022-12-20 16:00:00|7586|7584.2|7551|7547.2|7591|7588.2|7543|7539.3|3024
1671552300000|2022-12-20 16:05:00|7550|7548.2|7535|7531.2|7553|7550.2|7525|7522.2|2506
1671552600000|2022-12-20 16:10:00|7536|7532.2|7592.8|7590|7598.9|7596.1|7512.1|7508.4|6745
1671552900000|2022-12-20 16:15:00|7592.9|7589.1|7569.8|7567|7608.9|7606|7554.9|7551.2|4514
1671553200000|2022-12-20 16:20:00|7570.8|7566.1|7566.8|7563|7585.8|7583|7565.8|7563|1039
1671553500000|2022-12-20 16:25:00|7565.8|7562.1|7508.9|7506.1|7567.8|7564|7502.9|7500.1|4476
1671553800000|2022-12-20 16:30:00|7509|7505.1|7516.9|7513.1|7523.9|7521.1|7489.9|7487.1|3499
1671554100000|2022-12-20 16:35:00|7517.8|7514.1|7496.9|7494.1|7534.8|7532|7496.9|7494.1|1678
1671554400000|2022-12-20 16:40:00|7497.9|7495.1|7511.8|7509|7524.8|7521|7497.9|7494.1|1887
1671554700000|2022-12-20 16:45:00|7512.7|7509.9|7510.8|7508|7519.8|7517|7499.4|7496|1218
1671555000000|2022-12-20 16:50:00|7511.8|7509|7522.8|7520|7528.8|7526|7499.9|7497.1|1329
1671555300000|2022-12-20 16:55:00|7524.8|7522|7526.7|7523.9|7532.7|7529.9|7518.8|7516|1406
1671555600000|2022-12-20 17:00:00|7527.7|7522.9|7526.7|7523.9|7533.7|7529.9|7512.8|7509.9|1200
1671555900000|2022-12-20 17:05:00|7527.7|7524.9|7512.8|7509|7530.7|7527.9|7508.8|7505.9|1395
1671556200000|2022-12-20 17:10:00|7511.8|7508.5|7534.7|7531.9|7538.2|7534.9|7511.8|7508.5|2116
1671556500000|2022-12-20 17:15:00|7533.7|7530.9|7515.7|7512.9|7553.6|7549.9|7514.2|7510.9|1846
1671556800000|2022-12-20 17:20:00|7516.7|7511.9|7483.9|7480.1|7518.7|7515.9|7478.9|7475.6|3484
1671557100000|2022-12-20 17:25:00|7482.9|7481|7462|7458.2|7484.9|7482.1|7448|7445.2|4205
1671557400000|2022-12-20 17:30:00|7461.9|7458.1|7488.9|7485.1|7489.9|7487.1|7457|7454.2|3636
1671557700000|2022-12-20 17:35:00|7488.8|7486|7493.9|7490.1|7495.9|7492.1|7474.9|7472.1|1439
1671558000000|2022-12-20 17:40:00|7492.9|7489.1|7501.9|7499.1|7511.9|7509|7488.9|7486.1|1199
1671558300000|2022-12-20 17:45:00|7502.8|7500|7525.9|7523.1|7537.8|7534|7502.8|7499.1|2572
1671558600000|2022-12-20 17:50:00|7526.8|7524|7537.9|7534.1|7538.9|7536.1|7517.9|7514.6|1242
1671558900000|2022-12-20 17:55:00|7537|7534.2|7581.8|7578|7584.9|7582|7534.5|7531.2|2770
1671559200000|2022-12-20 18:00:00|7582.8|7579|7587.9|7585.1|7595.9|7593.1|7575.9|7572.6|2053
1671559500000|2022-12-20 18:05:00|7586.9|7584.1|7610.8|7608|7625.8|7623|7583.9|7580.1|2287
1671559800000|2022-12-20 18:10:00|7609.8|7607|7618.8|7616|7622.8|7619|7609.8|7607|1133
1671560100000|2022-12-20 18:15:00|7619.7|7615|7598.8|7596|7622.8|7619|7590.9|7587.6|1879
1671560400000|2022-12-20 18:20:00|7599.8|7596.5|7619.8|7617|7624.8|7621|7598.8|7595.5|940
1671560700000|2022-12-20 18:25:00|7618.9|7616|7629.8|7626|7632.8|7630|7615.8|7612|982
1671561000000|2022-12-20 18:30:00|7630.8|7628|7650.7|7646.9|7652.7|7649.9|7629.8|7626.9|2002
1671561300000|2022-12-20 18:35:00|7651.7|7647.9|7644.7|7640.9|7652.7|7649.9|7640.7|7637.9|1360
1671561600000|2022-12-20 18:40:00|7645.7|7641.9|7634.7|7630.9|7649.7|7646.9|7633.8|7630.9|1059
1671561900000|2022-12-20 18:45:00|7634.8|7631|7636.7|7633.9|7641.7|7638.9|7626.8|7624|1520
1671562200000|2022-12-20 18:50:00|7637.7|7634.9|7685.6|7682.8|7695.1|7691.8|7633.7|7630.9|6052
1671562500000|2022-12-20 18:55:00|7686.6|7683.8|7684.6|7681.8|7692.6|7689.8|7680.6|7677.8|2823
1671562800000|2022-12-20 19:00:00|7685.6|7682.8|7645.9|7643.1|7693.6|7689.8|7643.9|7641.1|3508
1671563100000|2022-12-20 19:05:00|7646.8|7644|7630.8|7627|7648.8|7646|7627.9|7625|2455
1671563400000|2022-12-20 19:10:00|7631.8|7628|7642.8|7639|7647.8|7645|7628.8|7626|1753
1671563700000|2022-12-20 19:15:00|7641.8|7640|7618.9|7616.1|7642.8|7640|7615.9|7612.2|2919
1671564000000|2022-12-20 19:20:00|7617.9|7615.1|7610.9|7608.1|7621.8|7618.5|7607.4|7604.1|2700
1671564300000|2022-12-20 19:25:00|7611.8|7608|7631.9|7629.1|7634.8|7632|7605.9|7603|5864
1671564600000|2022-12-20 19:30:00|7632.9|7630.1|7616|7612.2|7635.9|7633.1|7614|7611.2|1817
1671564900000|2022-12-20 19:35:00|7615|7611.2|7603.1|7599.3|7615|7611.2|7597.1|7592.5|1923
1671565200000|2022-12-20 19:40:00|7604.1|7600.3|7601.1|7598.3|7607.1|7604.3|7597.1|7594.3|465
1671565500000|2022-12-20 19:45:00|7602.1|7599.3|7598.1|7595.3|7605.1|7602.3|7597.1|7594.3|578
1671565800000|2022-12-20 19:50:00|7597.1|7594.3|7609|7606.2|7613|7610.2|7596.1|7593.3|822
1671566100000|2022-12-20 19:55:00|7610|7605.2|7611|7608.2|7618|7614.2|7606.1|7602.8|403
1671566400000|2022-12-20 20:00:00|7610|7607.2|7611|7608.2|7616|7613.2|7608|7605.2|281
1671566700000|2022-12-20 20:05:00|7610.9|7608.1|7616|7612.2|7618|7613.2|7604|7600.3|997
1671567000000|2022-12-20 20:10:00|7615|7613.2|7607|7604.2|7615|7613.2|7598|7594.2|568
1671567300000|2022-12-20 20:15:00|7608|7604.3|7603|7599.2|7608|7605.2|7601|7598.2|368
1671567600000|2022-12-20 20:20:00|7604|7600.2|7604|7601.2|7610|7606.2|7602|7599.2|368
1671567900000|2022-12-20 20:25:00|7604.5|7600.2|7609|7606.2|7611|7607.2|7603|7600.2|75
1671568200000|2022-12-20 20:30:00|7608|7605.2|7615|7612.2|7617|7613.2|7608|7605.2|186
1671568500000|2022-12-20 20:35:00|7616|7612.7|7620|7617.2|7625.5|7622.2|7615|7611.2|231
1671568800000|2022-12-20 20:40:00|7619.5|7616.2|7618|7615.2|7621|7618.2|7615|7612.2|110
1671569100000|2022-12-20 20:45:00|7617.1|7614.2|7623|7620.2|7624|7620.2|7616|7612.2|169
1671569400000|2022-12-20 20:50:00|7622|7619.2|7616|7613.2|7623|7620.2|7616|7613.2|223
1671569700000|2022-12-20 20:55:00|7615|7612.2|7611|7607.2|7615|7612.2|7605|7601.2|469
1671570000000|2022-12-20 21:00:00|7610|7608.1|7610|7607.2|7613|7610.2|7607|7604.2|149
1671570300000|2022-12-20 21:05:00|7610.9|7606.2|7610|7607.2|7613|7610.2|7610|7606.2|32
1671570600000|2022-12-20 21:10:00|7609|7606.2|7598|7595.2|7609|7606.2|7597|7594.2|462
1671570900000|2022-12-20 21:15:00|7599|7595.7|7600|7597.2|7601.5|7598.2|7596|7592.2|78
1671571200000|2022-12-20 21:20:00|7601|7596.2|7595|7591.2|7601|7596.2|7592|7589.2|117
1671571500000|2022-12-20 21:25:00|7594|7592.1|7597.9|7594.1|7600|7596.2|7594|7591.2|119
1671571800000|2022-12-20 21:30:00|7598.4|7594.6|7609.9|7606.1|7620.8|7614.6|7597.9|7594.1|430
1671572100000|2022-12-20 21:35:00|7608.9|7605.1|7604.4|7600.6|7608.9|7605.2|7601.9|7597.9|117
1671572400000|2022-12-20 21:40:00|7603.9|7600.1|7602.9|7599.1|7607.4|7603.6|7597|7594.1|199
1671572700000|2022-12-20 21:45:00|7605.4|7601.6|7602.9|7600.1|7607.9|7603.6|7601.9|7598.1|143
1671573000000|2022-12-20 21:50:00|7603|7599.2|7599|7595.2|7603.9|7601.1|7598.9|7595.1|120
1671573300000|2022-12-20 21:55:00|7599.5|7595.7|7603.9|7600.1|7604.9|7601.1|7596.9|7594.1|198
1671577200000|2022-12-20 23:00:00|7601|7598.2|7615.9|7612.1|7621.9|7615.6|7599|7593.2|136
1671577500000|2022-12-20 23:05:00|7619.2|7615.4|7618.9|7615.1|7623.9|7620.2|7614.9|7611.5|107
1671577800000|2022-12-20 23:10:00|7619|7615.2|7618.9|7616.1|7622.9|7619.2|7618.9|7615.2|99
1671578100000|2022-12-20 23:15:00|7617.1|7613.3|7621.9|7618.1|7626.9|7623.1|7613.9|7611.1|122
1671578400000|2022-12-20 23:20:00|7621.8|7618|7623.9|7620.1|7625.9|7622.1|7619.9|7617.1|37
1671578700000|2022-12-20 23:25:00|7623.8|7621|7624.9|7621.1|7625.9|7623.1|7622.9|7619.1|42
1671579000000|2022-12-20 23:30:00|7623.9|7620.1|7622.9|7620.1|7626.8|7623.1|7621.9|7619.1|58
1671579300000|2022-12-20 23:35:00|7622.8|7619.1|7622.8|7619|7624.3|7621.1|7620.8|7617.1|56
1671579600000|2022-12-20 23:40:00|7622.9|7619.1|7621.8|7619|7625.8|7622|7619.9|7617|55
1671579900000|2022-12-20 23:45:00|7622.8|7619.1|7625.8|7622|7628.8|7625|7621.9|7617|86
1671580200000|2022-12-20 23:50:00|7624.9|7621.1|7626.9|7624.1|7627.8|7624.1|7623.9|7620.1|66
1671580500000|2022-12-20 23:55:00|7626.8|7623.1|7617.9|7614.1|7627.8|7624.1|7617.8|7614|141
1671580800000|2022-12-21 00:00:00|7617.8|7615|7619.9|7617.1|7622.8|7619.1|7617.8|7614.1|78
1671581100000|2022-12-21 00:05:00|7620.9|7617.6|7626.9|7624.1|7627.9|7625|7620.4|7617.6|80
1671581400000|2022-12-21 00:10:00|7627.8|7624|7634.9|7631.1|7634.9|7631.1|7627.8|7624|92
1671581700000|2022-12-21 00:15:00|7634.8|7632|7627.9|7625.1|7635.9|7633.1|7627.9|7625.1|56
1671582000000|2022-12-21 00:20:00|7628.8|7624.1|7627.9|7625.1|7629.9|7626.1|7625.9|7622.1|57
1671582300000|2022-12-21 00:25:00|7628.9|7625|7626.9|7623.1|7630.9|7628.1|7625.9|7623|69
1671582600000|2022-12-21 00:30:00|7625.9|7624.1|7625.8|7623|7628.9|7625.1|7624.9|7622|57
1671582900000|2022-12-21 00:35:00|7625.9|7623.1|7622.9|7620.1|7625.9|7623.1|7621.9|7619|26
1671583200000|2022-12-21 00:40:00|7621.9|7619.1|7624.8|7621|7624.9|7622.1|7621.9|7619.1|25
1671583500000|2022-12-21 00:45:00|7624.9|7621.1|7624.4|7620.6|7626.9|7624.1|7622.9|7620.1|35
1671583800000|2022-12-21 00:50:00|7624.9|7621.1|7624.9|7622.1|7625.4|7622.1|7621.9|7618.6|39
1671584100000|2022-12-21 00:55:00|7625.8|7622|7629.9|7626.1|7631.9|7629.1|7625.8|7622|88
1671584400000|2022-12-21 01:00:00|7629.8|7626|7629.9|7626.1|7630.9|7628.1|7618.9|7616|449
1671584700000|2022-12-21 01:05:00|7630.8|7627|7647.9|7644.1|7650.4|7647.1|7628.9|7625.1|397
1671585000000|2022-12-21 01:10:00|7646.9|7645.1|7642.9|7639.1|7653.9|7650.6|7641.9|7639.1|323
1671585300000|2022-12-21 01:15:00|7641.9|7639.6|7636.8|7633|7647.9|7644.1|7635.9|7632.1|149
1671585600000|2022-12-21 01:20:00|7636.9|7633.1|7627.9|7624.1|7636.9|7633.1|7625.9|7623|163
1671585900000|2022-12-21 01:25:00|7627.8|7624|7637.9|7634.1|7640.9|7638.1|7626.8|7623.1|99
1671586200000|2022-12-21 01:30:00|7637.8|7635|7639.9|7637.1|7643.9|7640.1|7634.8|7631.1|113
1671586500000|2022-12-21 01:35:00|7640.8|7637|7640.9|7637.1|7643.8|7639.1|7634.8|7631.1|106
1671586800000|2022-12-21 01:40:00|7640.4|7636.6|7630.9|7627.1|7642.9|7640.1|7629.9|7626.1|98
1671587100000|2022-12-21 01:45:00|7631.4|7628.1|7629|7625.2|7633.9|7630.6|7621|7617.2|321
1671587400000|2022-12-21 01:50:00|7628.9|7626.1|7635|7631.2|7635.9|7632.2|7626.9|7623.1|129
1671587700000|2022-12-21 01:55:00|7635.9|7632.1|7649|7645.2|7652|7649.2|7634.9|7631.1|345
1671588000000|2022-12-21 02:00:00|7648|7644.2|7644|7640.2|7649.9|7646.2|7642|7638.2|126
1671588300000|2022-12-21 02:05:00|7643|7639.2|7641|7638.2|7646.9|7643.2|7635|7631.2|166
1671588600000|2022-12-21 02:10:00|7641.9|7637.2|7649|7646.2|7651|7648.2|7641|7637.2|134
1671588900000|2022-12-21 02:15:00|7650|7647.2|7643|7640.2|7650.4|7647.2|7642|7639.2|60
1671589200000|2022-12-21 02:20:00|7644|7639.7|7638|7635.2|7644|7641.2|7637|7634.2|81
1671589500000|2022-12-21 02:25:00|7637|7634.2|7644|7640.2|7644|7640.2|7636|7632.2|91
1671589800000|2022-12-21 02:30:00|7643|7641.2|7647|7643.2|7651.1|7648.2|7643|7639.7|129
1671590100000|2022-12-21 02:35:00|7646|7642.2|7640|7637.2|7647|7644.2|7639.5|7636.2|84
1671590400000|2022-12-21 02:40:00|7641|7636.2|7642|7638.2|7645|7641.2|7633|7630.2|155
1671590700000|2022-12-21 02:45:00|7643|7639.2|7647|7644.2|7649|7646.2|7642|7639.2|158
1671591000000|2022-12-21 02:50:00|7648|7643.2|7648|7644.2|7651|7648.2|7645|7642.2|121
1671591300000|2022-12-21 02:55:00|7647|7643.2|7648|7644.2|7649|7645.2|7644|7640.2|76
1671591600000|2022-12-21 03:00:00|7647|7645.2|7641|7638.2|7650|7647.2|7641|7637.2|117
1671591900000|2022-12-21 03:05:00|7642|7637.2|7638|7634.2|7643.9|7641.1|7636|7632.2|117
1671592200000|2022-12-21 03:10:00|7637|7635.2|7638|7634.2|7640|7636.2|7635|7632.2|75
1671592500000|2022-12-21 03:15:00|7637|7635.2|7644|7641.2|7645|7641.2|7637|7634.2|168
1671592800000|2022-12-21 03:20:00|7645|7640.2|7642|7639.2|7645|7641.2|7636|7633.2|136
1671593100000|2022-12-21 03:25:00|7642.9|7639.1|7635|7631.2|7645|7642.2|7633|7630.1|235
1671593400000|2022-12-21 03:30:00|7634|7630.7|7630|7626.2|7635|7631.2|7630|7626.2|138
1671593700000|2022-12-21 03:35:00|7629|7625.2|7628|7625.2|7633.5|7630.2|7627|7623.2|94
1671594000000|2022-12-21 03:40:00|7627|7624.2|7626.9|7623.1|7630|7627.2|7623|7619.2|348
1671594300000|2022-12-21 03:45:00|7626|7623.2|7631.9|7628.1|7634.4|7631.1|7623.9|7620.2|161
1671594600000|2022-12-21 03:50:00|7630.9|7629.1|7629.9|7627.1|7634.9|7631.1|7628.9|7626.1|66
1671594900000|2022-12-21 03:55:00|7630|7626.2|7631.9|7629.1|7632.9|7630.1|7629.9|7626.1|23
1671595200000|2022-12-21 04:00:00|7632|7628.2|7627.9|7625.1|7632.9|7630.1|7627|7623.7|65
1671595500000|2022-12-21 04:05:00|7628|7624.2|7626.9|7624.1|7628|7625.1|7623.9|7621.1|38
1671595800000|2022-12-21 04:10:00|7627.9|7624.2|7620.9|7618.1|7627.9|7624.2|7618.9|7615.2|150
1671596100000|2022-12-21 04:15:00|7621.9|7618.2|7624.9|7621.1|7625.9|7622.1|7620|7617.1|63
1671596400000|2022-12-21 04:20:00|7625|7622.1|7624.9|7622.1|7626.9|7624.1|7623.9|7621.1|30
1671596700000|2022-12-21 04:25:00|7625.9|7621.1|7620.9|7617.1|7625.9|7622.1|7619.9|7616.1|68
1671597000000|2022-12-21 04:30:00|7619.9|7616.2|7622.9|7620.1|7627.9|7624.2|7617.9|7614.1|214
1671597300000|2022-12-21 04:35:00|7623.9|7621.1|7626.9|7623.1|7630.9|7627.1|7623.9|7621.1|116
1671597600000|2022-12-21 04:40:00|7627.9|7624.1|7626|7622.2|7628.4|7625.1|7623.9|7621.1|31
1671597900000|2022-12-21 04:45:00|7625.9|7622.1|7621.9|7619.1|7627|7624.1|7621.9|7618.2|46
1671598200000|2022-12-21 04:50:00|7622.9|7618.1|7622.9|7620.1|7624.9|7622.1|7620.9|7618.1|58
1671598500000|2022-12-21 04:55:00|7621.9|7619.1|7620.9|7618.1|7624|7621.1|7619.5|7615.2|100
1671598800000|2022-12-21 05:00:00|7619.9|7617.1|7619.9|7617.1|7621.9|7619.1|7618.9|7615.1|93
1671599100000|2022-12-21 05:05:00|7618.9|7616.1|7619.9|7617.1|7620.9|7618.1|7616.9|7613.6|58
1671599400000|2022-12-21 05:10:00|7620.9|7617.2|7624.4|7621.6|7625.9|7622.1|7616.9|7614.1|86
1671599700000|2022-12-21 05:15:00|7623.9|7621.1|7624.8|7621|7627.9|7625|7621.9|7619|80
1671600000000|2022-12-21 05:20:00|7624.9|7621.1|7604.9|7602.1|7625.9|7623.1|7603.9|7600.1|1019
1671600300000|2022-12-21 05:25:00|7605.9|7603.1|7611.9|7608.1|7613.9|7610.5|7604.9|7602.1|147
1671600600000|2022-12-21 05:30:00|7610.9|7607.1|7614.9|7612.1|7621|7618.1|7606.5|7603.2|248
1671600900000|2022-12-21 05:35:00|7615|7612.2|7619.9|7617.1|7621.9|7618.2|7615|7612.1|83
1671601200000|2022-12-21 05:40:00|7620.9|7617.2|7632.9|7630.1|7632.9|7630.1|7620|7617.1|162
1671601500000|2022-12-21 05:45:00|7633|7630.2|7637.9|7635.1|7641|7638.1|7631.9|7629.1|274
1671601800000|2022-12-21 05:50:00|7638.9|7635.2|7632.9|7630.1|7638.9|7635.2|7632.9|7629.2|95
1671602100000|2022-12-21 05:55:00|7633.9|7631.1|7640.9|7638.1|7641|7638.1|7633.9|7631.1|84
1671602400000|2022-12-21 06:00:00|7640|7637.2|7639.9|7636.1|7644.9|7642.1|7635.9|7633.1|207
1671602700000|2022-12-21 06:05:00|7638.9|7635.2|7630.9|7628.1|7639|7635.2|7629|7626.1|131
1671603000000|2022-12-21 06:10:00|7630|7627.1|7635.9|7632.1|7637|7634.1|7626.9|7624.1|102
1671603300000|2022-12-21 06:15:00|7635|7633.1|7642.9|7639.1|7643|7640.1|7633.9|7631.1|175
1671603600000|2022-12-21 06:20:00|7643|7640.1|7647.9|7644.1|7650.9|7648|7639.9|7636.1|319
1671603900000|2022-12-21 06:25:00|7647.8|7645|7648.9|7646.1|7650.9|7648.1|7640.9|7638.1|277
1671604200000|2022-12-21 06:30:00|7649.9|7647.1|7649.9|7646.1|7659.8|7656|7645.8|7642.1|381
1671604500000|2022-12-21 06:35:00|7649.8|7646|7641.9|7638.1|7650.4|7647.1|7640.9|7636.1|366
1671604800000|2022-12-21 06:40:00|7642.9|7639.1|7637.9|7634.1|7642.9|7639.1|7634.9|7631.1|147
1671605100000|2022-12-21 06:45:00|7636.9|7633.1|7642.9|7639.1|7644.9|7642.1|7636.9|7633.1|116
1671605400000|2022-12-21 06:50:00|7643.8|7640.1|7634.9|7631.1|7645.9|7643.1|7631.9|7629.1|228
1671605700000|2022-12-21 06:55:00|7634|7631.2|7637.4|7633.6|7638.9|7635.1|7631.1|7627.8|79
1671606000000|2022-12-21 07:00:00|7636.9|7633.1|7625.9|7622.1|7636.9|7633.1|7622.9|7620|237
1671606300000|2022-12-21 07:05:00|7624.9|7623.1|7631.8|7629|7634.9|7632.1|7608.9|7606.1|454
1671606600000|2022-12-21 07:10:00|7631.9|7629.1|7625.9|7622.1|7632.9|7630.1|7616.9|7614.1|212
1671606900000|2022-12-21 07:15:00|7624.9|7621.1|7619.8|7616|7626.9|7624.1|7615.9|7613|161
1671607200000|2022-12-21 07:20:00|7619.9|7616.1|7613.9|7610.1|7620.9|7618.1|7604.9|7601.6|418
1671607500000|2022-12-21 07:25:00|7612.9|7610|7604.9|7602.1|7614.9|7612.1|7602.9|7599.1|303
1671607800000|2022-12-21 07:30:00|7603.9|7601.1|7603.9|7601.1|7613.8|7611|7602.9|7599.6|307
1671608100000|2022-12-21 07:35:00|7604.8|7601|7598.9|7596.1|7607.9|7605.1|7595.9|7593|634
1671608400000|2022-12-21 07:40:00|7598|7595.1|7601.9|7599.1|7603.9|7600.1|7589.9|7587.1|302
1671608700000|2022-12-21 07:45:00|7602.9|7598.2|7593.9|7590.1|7603|7600.1|7588.9|7586.1|354
1671609000000|2022-12-21 07:50:00|7594.9|7591.1|7600|7597.2|7603|7600.2|7583|7580.2|854
1671609300000|2022-12-21 07:55:00|7599.9|7597.1|7587|7583.2|7603.4|7600.1|7584.6|7581.3|492
1671609600000|2022-12-21 08:00:00|7586.1|7584.2|7593|7589.2|7596.9|7593.2|7582|7578.7|981
1671609900000|2022-12-21 08:05:00|7592|7589.1|7598|7594.2|7607.9|7604.2|7590.9|7588.1|552
1671610200000|2022-12-21 08:10:00|7597|7593.3|7605.9|7602.1|7608.9|7605.6|7594|7591.2|503
1671610500000|2022-12-21 08:15:00|7606.9|7603.1|7600.9|7597.1|7619|7616.1|7596|7592.7|766
1671610800000|2022-12-21 08:20:00|7601|7598.1|7603.9|7601.1|7606.9|7603.6|7589.1|7586.3|491
1671611100000|2022-12-21 08:25:00|7604.9|7602.1|7622.8|7619|7623.9|7621.1|7601.9|7599.1|1717
1671611400000|2022-12-21 08:30:00|7622.9|7619.1|7625.9|7622.1|7633.8|7631|7612.8|7609.3|1462
1671611700000|2022-12-21 08:35:00|7626.8|7623.1|7635.9|7632.1|7635.9|7632.1|7622.9|7619.1|841
1671612000000|2022-12-21 08:40:00|7634.9|7633.1|7617.9|7614.1|7640.9|7638.1|7616.9|7614.1|611
1671612300000|2022-12-21 08:45:00|7618|7615.1|7625.9|7622.1|7632.9|7630.1|7617.9|7615.1|351
1671612600000|2022-12-21 08:50:00|7624.9|7621.2|7626.9|7624.1|7629.9|7627.1|7623.9|7621.1|290
1671612900000|2022-12-21 08:55:00|7627.9|7623.6|7632.9|7630.1|7638.9|7636|7626.9|7623.6|564
1671613200000|2022-12-21 09:00:00|7633.8|7631|7633.9|7631.1|7637.9|7635.1|7627.9|7625|466
1671613500000|2022-12-21 09:05:00|7632.9|7630.1|7648.9|7646.1|7651.8|7649|7632.9|7630.1|812
1671613800000|2022-12-21 09:10:00|7649.9|7647|7660.8|7657|7661.8|7659|7647.9|7644.1|920
1671614100000|2022-12-21 09:15:00|7659.8|7659|7697.8|7695|7702.8|7700|7659.8|7657|2311
1671614400000|2022-12-21 09:20:00|7698.8|7695.9|7695.9|7693.1|7706.8|7703.1|7687.9|7685.1|1259
1671614700000|2022-12-21 09:25:00|7695.8|7693|7705.8|7703|7706.8|7704|7694.9|7692|606
1671615000000|2022-12-21 09:30:00|7706.8|7702|7701.9|7699.1|7706.8|7703|7693.9|7691.1|534
1671615300000|2022-12-21 09:35:00|7701.8|7698.1|7683.9|7681.1|7702.8|7700|7683.9|7680.1|642
1671615600000|2022-12-21 09:40:00|7684.9|7682.1|7682.9|7680.1|7689.9|7687.1|7679.9|7677.1|534
1671615900000|2022-12-21 09:45:00|7681.9|7679.1|7681.9|7678.1|7690.9|7687.1|7676|7673.2|547
1671616200000|2022-12-21 09:50:00|7682.9|7679.1|7693.9|7691.1|7694.9|7691.2|7681.9|7679.1|398
1671616500000|2022-12-21 09:55:00|7694.9|7692.1|7691.9|7689.1|7696.9|7694.1|7684.9|7682.1|343
1671616800000|2022-12-21 10:00:00|7692.8|7689|7705.9|7703.1|7710|7707.1|7687.9|7685.1|1058
1671617100000|2022-12-21 10:05:00|7706|7702.2|7706.1|7702.3|7710.9|7707.2|7697.9|7695.1|555
1671617400000|2022-12-21 10:10:00|7705.1|7701.3|7714|7711.2|7715|7711.7|7701.1|7698.3|620
1671617700000|2022-12-21 10:15:00|7715|7712.2|7715.1|7711.3|7727|7723.3|7713.1|7709.9|948
1671618000000|2022-12-21 10:20:00|7716|7713.2|7726|7722.2|7732.4|7729.6|7715.1|7712.3|876
1671618300000|2022-12-21 10:25:00|7726.1|7722.3|7714.1|7710.3|7730.1|7727.3|7710.1|7707.3|588
1671618600000|2022-12-21 10:30:00|7713.1|7711.3|7708.1|7705.3|7715.1|7711.3|7700.1|7697.3|702
1671618900000|2022-12-21 10:35:00|7707.2|7704.4|7704.1|7701.3|7711.6|7708.3|7701.1|7698.3|437
1671619200000|2022-12-21 10:40:00|7703.1|7700.3|7696.2|7692.4|7707.6|7704.3|7688.7|7685.4|532
1671619500000|2022-12-21 10:45:00|7695.2|7691.5|7705.1|7702.3|7705.1|7702.3|7694.2|7691.4|410
1671619800000|2022-12-21 10:50:00|7704.1|7701.3|7697.1|7693.3|7705.1|7702.3|7694.1|7690.8|347
1671620100000|2022-12-21 10:55:00|7696.2|7693.4|7693.1|7690.3|7698.1|7695.3|7690.1|7686.4|389
1671620400000|2022-12-21 11:00:00|7692.6|7689.3|7702.1|7699.3|7707.1|7704.3|7691.1|7688.3|477
1671620700000|2022-12-21 11:05:00|7703.1|7698.3|7707|7704.2|7710.9|7707.2|7697|7693.3|612
1671621000000|2022-12-21 11:10:00|7706.9|7704.1|7717.9|7714.1|7723.9|7720.6|7705.9|7703.1|822
1671621300000|2022-12-21 11:15:00|7718|7714.2|7719.9|7717.1|7726.9|7724.1|7715.9|7713.1|543
1671621600000|2022-12-21 11:20:00|7718.9|7716.1|7723.9|7721.1|7725.9|7723|7718.9|7715.1|319
1671621900000|2022-12-21 11:25:00|7722.9|7720.1|7748.8|7746|7750.8|7748|7722.9|7720|2152
1671622200000|2022-12-21 11:30:00|7749.7|7745.9|7743.7|7739.9|7750.8|7748|7740.8|7738|956
1671622500000|2022-12-21 11:35:00|7743.8|7740.9|7750.7|7747.9|7771.7|7768.9|7743.8|7740|2225
1671622800000|2022-12-21 11:40:00|7751.6|7748.8|7752.7|7749.9|7754.6|7751.2|7739.7|7736.9|1043
1671623100000|2022-12-21 11:45:00|7753.6|7749.8|7748.7|7745.9|7758.6|7754.9|7744.7|7741.9|460
1671623400000|2022-12-21 11:50:00|7749.7|7745.4|7779.6|7776.8|7795.6|7792.7|7745.7|7742.9|2562
1671623700000|2022-12-21 11:55:00|7780.5|7777.7|7774.6|7770.8|7791.6|7788.7|7768.7|7765.9|1127
1671624000000|2022-12-21 12:00:00|7774.7|7771.8|7770.8|7767|7779.7|7776.8|7768.8|7765.9|882
1671624300000|2022-12-21 12:05:00|7769.8|7766|7761.9|7759.1|7770.8|7767|7755.9|7752.1|681
1671624600000|2022-12-21 12:10:00|7762.8|7760|7763.8|7760|7767.8|7765|7755.8|7752.1|398
1671624900000|2022-12-21 12:15:00|7762.8|7759.5|7764.8|7761|7765.8|7762.9|7747.9|7745.1|1749
1671625200000|2022-12-21 12:20:00|7763.8|7760|7780.8|7777|7780.8|7778|7761.9|7759|694
1671625500000|2022-12-21 12:25:00|7780.7|7777.9|7779.8|7777|7790.7|7787.9|7776.8|7773.9|789
1671625800000|2022-12-21 12:30:00|7780.7|7776.9|7786.7|7783.9|7790.7|7787.9|7775.9|7773.1|1110
1671626100000|2022-12-21 12:35:00|7787.7|7784.9|7782.8|7780|7789.8|7787|7777.7|7774|416
1671626400000|2022-12-21 12:40:00|7781.9|7779.1|7783.8|7780|7785.8|7783|7776.8|7773.9|329
1671626700000|2022-12-21 12:45:00|7783.7|7780.9|7784.8|7782|7788.7|7785.4|7780.7|7777.9|240
1671627000000|2022-12-21 12:50:00|7783.8|7781|7795.8|7793|7806.5|7802.7|7779.8|7776.9|1361
1671627300000|2022-12-21 12:55:00|7796.7|7792.9|7794.7|7791.9|7806.6|7803.8|7788.7|7785.9|929
1671627600000|2022-12-21 13:00:00|7794.8|7792|7791.7|7787.9|7817.7|7814.8|7786.7|7782.9|2057
1671627900000|2022-12-21 13:05:00|7791.8|7788.9|7788.8|7785|7796.8|7793.8|7782.8|7779.1|660
1671628200000|2022-12-21 13:10:00|7789.7|7786|7787.8|7785|7790.9|7788.1|7772|7769.1|1249
1671628500000|2022-12-21 13:15:00|7787.9|7785.1|7794.9|7792.1|7803.8|7800.1|7787.8|7785|822
1671628800000|2022-12-21 13:20:00|7795.8|7791.1|7785.8|7783|7799.9|7797.1|7775.5|7772.1|1043
1671629100000|2022-12-21 13:25:00|7785.9|7783.1|7765.9|7763.1|7792.8|7789.1|7763.9|7761.1|804
1671629400000|2022-12-21 13:30:00|7766.9|7764.1|7778.9|7775.1|7779|7776.1|7764.9|7761.1|725
1671629700000|2022-12-21 13:35:00|7779|7776.1|7775.9|7772.1|7779.9|7776.2|7767.9|7765.1|543
1671630000000|2022-12-21 13:40:00|7774.9|7771.6|7774.9|7772.1|7800.7|7796.9|7771.9|7769|1546
1671630300000|2022-12-21 13:45:00|7775.9|7773|7788.8|7786|7792.8|7789|7768.9|7766.1|782
1671630600000|2022-12-21 13:50:00|7789.7|7785|7799.8|7797|7804.7|7801.9|7786.8|7784|1383
1671630900000|2022-12-21 13:55:00|7798.9|7796|7788.9|7786.1|7803.8|7800.9|7781|7778.1|1337
1671631200000|2022-12-21 14:00:00|7789.9|7785.1|7781.9|7778.1|7804.8|7801.1|7777.9|7775.1|2432
1671631500000|2022-12-21 14:05:00|7781.8|7779|7769.9|7767.1|7783.9|7781.1|7764|7761.1|2237
1671631800000|2022-12-21 14:10:00|7770.9|7766.2|7788.8|7785|7799.8|7797|7768.9|7766.1|1817
1671632100000|2022-12-21 14:15:00|7788.7|7786|7800.8|7798|7802.8|7800|7782.8|7779.9|1439
1671632400000|2022-12-21 14:20:00|7801.8|7799|7797.7|7793.9|7805.7|7802.9|7790.7|7787.4|1383
1671632700000|2022-12-21 14:25:00|7798.7|7794.9|7799.7|7796.9|7804.7|7801.9|7795.7|7791.9|1035
1671633000000|2022-12-21 14:30:00|7798.8|7796|7787.7|7783.9|7808.9|7805.8|7783.7|7780.9|3740
1671633300000|2022-12-21 14:35:00|7786.7|7785.8|7778.8|7776|7801.7|7798.9|7777.7|7774|2028
1671633600000|2022-12-21 14:40:00|7777.9|7775.1|7785.8|7783|7793.2|7789.9|7768.8|7766|1489
1671633900000|2022-12-21 14:45:00|7786.7|7782.9|7782.7|7778.9|7794.2|7790.9|7776.8|7773.9|1195
1671634200000|2022-12-21 14:50:00|7780.8|7778|7782.7|7779.9|7792.7|7789.9|7776.7|7773.9|1091
1671634500000|2022-12-21 14:55:00|7781.8|7778.9|7790.7|7786.9|7792.6|7789.8|7774.8|7771.5|1145
1671634800000|2022-12-21 15:00:00|7790.2|7787.9|7770.8|7768|7796.7|7792.9|7770.8|7767.9|1336
1671635100000|2022-12-21 15:05:00|7769.8|7767|7762.9|7760.1|7782.8|7779.9|7757.9|7754.2|1910
1671635400000|2022-12-21 15:10:00|7763.9|7759.2|7774.9|7772.1|7778|7775.1|7758.9|7756.1|1184
1671635700000|2022-12-21 15:15:00|7773.9|7771.1|7786.8|7784|7788.8|7785.1|7758.9|7756.1|1306
1671636000000|2022-12-21 15:20:00|7787.9|7785.1|7782.9|7779.1|7797.8|7794.1|7778.9|7775.6|1258
1671636300000|2022-12-21 15:25:00|7782.8|7779|7784.9|7781.1|7786.9|7783.1|7774.4|7771.1|1227
1671636600000|2022-12-21 15:30:00|7784.8|7781|7784.9|7781.1|7842.7|7837.8|7769.9|7766.1|7777
1671636900000|2022-12-21 15:35:00|7784.8|7782|7821.8|7819|7829.8|7827|7783.9|7781|3911
1671637200000|2022-12-21 15:40:00|7823.7|7820.9|7797.8|7795|7839.7|7836.9|7797.8|7795|2518
1671637500000|2022-12-21 15:45:00|7796.9|7794.1|7798.9|7796.1|7806.8|7803.4|7782.9|7780.1|1738
1671637800000|2022-12-21 15:50:00|7799.8|7797|7808.8|7805|7814.7|7811.9|7794.9|7792.1|1337
1671638100000|2022-12-21 15:55:00|7806.9|7804.1|7807.7|7803.9|7814.8|7812|7797.7|7794.9|1122
1671638400000|2022-12-21 16:00:00|7807.2|7804.9|7834.6|7830.8|7837.6|7833.8|7807.2|7804.4|2661
1671638700000|2022-12-21 16:05:00|7833.6|7829.9|7798.7|7795.9|7833.6|7830.8|7783.7|7780.9|3244
1671639000000|2022-12-21 16:10:00|7797.7|7794.9|7814.7|7811.9|7822.6|7819.8|7796.7|7793.9|1837
1671639300000|2022-12-21 16:15:00|7815.6|7812.8|7797.8|7794|7820.7|7817.9|7796.7|7793.9|1426
1671639600000|2022-12-21 16:20:00|7797.7|7793.9|7791.8|7788|7803.2|7799.9|7778.8|7776|1772
1671639900000|2022-12-21 16:25:00|7790.8|7789|7763.9|7760.1|7792.7|7789|7762.9|7760|2655
1671640200000|2022-12-21 16:30:00|7763.8|7760|7794.8|7791|7796.2|7793|7760.9|7758|1945
1671640500000|2022-12-21 16:35:00|7794.7|7792|7790.7|7786.9|7798.7|7795.9|7786.8|7783.9|999
1671640800000|2022-12-21 16:40:00|7789.8|7787|7794.7|7790.9|7796.8|7794|7777.9|7775.1|982
1671641100000|2022-12-21 16:45:00|7793.8|7791|7807.8|7805|7815.6|7812.8|7792.8|7789.9|1306
1671641400000|2022-12-21 16:50:00|7808.7|7804.9|7803.8|7800|7814.7|7811.9|7791.9|7788.6|1222
1671641700000|2022-12-21 16:55:00|7802.8|7799.9|7810.7|7806.9|7811.7|7808.9|7801.9|7799.1|1344
1671642000000|2022-12-21 17:00:00|7809.8|7807|7814.8|7812|7818.6|7815.8|7804.8|7801.9|1416
1671642300000|2022-12-21 17:05:00|7815.7|7811.9|7821.6|7817.8|7825.7|7822.9|7812.8|7810|1659
1671642600000|2022-12-21 17:10:00|7821.7|7818.9|7820.7|7816.9|7832.7|7829.9|7819.7|7816.9|1816
1671642900000|2022-12-21 17:15:00|7821.6|7818.8|7827.6|7823.8|7831.1|7827.8|7818.7|7815.4|1023
1671643200000|2022-12-21 17:20:00|7828.6|7824.8|7813.6|7810.8|7835.1|7831.8|7810.6|7806.8|1020
1671643500000|2022-12-21 17:25:00|7814.6|7811.8|7803.8|7800|7821.6|7818.8|7796.8|7793.9|1743
1671643800000|2022-12-21 17:30:00|7802.8|7799.9|7805.7|7802.9|7821.7|7818.8|7802.7|7798.9|1104
1671644100000|2022-12-21 17:35:00|7806.6|7802.8|7806.7|7803.9|7817.7|7814.9|7803.6|7799.9|1155
1671644400000|2022-12-21 17:40:00|7805.8|7802.9|7818.6|7815.8|7819.6|7815.8|7800.7|7797.9|1008
1671644700000|2022-12-21 17:45:00|7819.6|7814.8|7817.6|7813.8|7821.6|7818.8|7812.6|7808.8|704
1671645000000|2022-12-21 17:50:00|7816.6|7814.8|7819.6|7815.8|7822.6|7819.8|7812.6|7809.3|604
1671645300000|2022-12-21 17:55:00|7818.6|7816.7|7827.5|7824.7|7827.5|7824.7|7816.6|7813.8|740
1671645600000|2022-12-21 18:00:00|7828.5|7825.7|7814.5|7810.7|7832.5|7828.7|7813.6|7810.3|1155
1671645900000|2022-12-21 18:05:00|7814.6|7811.8|7820.5|7817.7|7821.5|7817.7|7808.6|7805.7|860
1671646200000|2022-12-21 18:10:00|7821.4|7818.6|7828.4|7825.6|7833.5|7830.6|7820.5|7817.7|1406
1671646500000|2022-12-21 18:15:00|7828.5|7824.7|7839.4|7836.6|7840.4|7837.6|7828.4|7824.7|1149
1671646800000|2022-12-21 18:20:00|7839.5|7835.7|7840.4|7836.6|7846.4|7843.5|7831.5|7828.6|1184
1671647100000|2022-12-21 18:25:00|7840.3|7837.5|7818.4|7814.6|7840.8|7837.5|7812.4|7809.6|1418
1671647400000|2022-12-21 18:30:00|7817.4|7814.5|7815.4|7812.6|7821.4|7818.5|7809.4|7806.6|1322
1671647700000|2022-12-21 18:35:00|7816.3|7813.5|7818.3|7814.5|7822.4|7819.5|7812.3|7809.5|691
1671648000000|2022-12-21 18:40:00|7817.3|7815.5|7828.3|7825.5|7831.4|7828.6|7814.3|7811.5|1414
1671648300000|2022-12-21 18:45:00|7829.3|7826|7831.3|7827.5|7832.3|7828.5|7822.4|7818.7|1085
1671648600000|2022-12-21 18:50:00|7831.4|7827.6|7826.5|7822.7|7837.4|7834.6|7825.4|7822.6|1114
1671648900000|2022-12-21 18:55:00|7826.4|7822.6|7827.4|7824.6|7829.4|7825.6|7823.3|7819.6|1382
1671649200000|2022-12-21 19:00:00|7828.4|7825.6|7838.4|7834.6|7843.4|7839.6|7825.3|7821.6|1321
1671649500000|2022-12-21 19:05:00|7839.3|7835.6|7835.4|7831.6|7849.4|7846.6|7831.5|7827.7|1721
1671649800000|2022-12-21 19:10:00|7836.4|7832.6|7842.4|7839.6|7843.4|7840.6|7832.4|7828.6|1050
1671650100000|2022-12-21 19:15:00|7842.5|7838.7|7839.4|7836.6|7843.4|7840.6|7834.4|7831.6|1181
1671650400000|2022-12-21 19:20:00|7840.4|7837.6|7832.4|7828.6|7843.3|7839.6|7822.5|7819.6|2605
1671650700000|2022-12-21 19:25:00|7833.4|7829.6|7829.5|7825.7|7841.4|7838.5|7824.5|7821.6|6946
1671651000000|2022-12-21 19:30:00|7828.5|7824.7|7837.4|7834.6|7839.5|7836.6|7825.5|7822.7|3531
1671651300000|2022-12-21 19:35:00|7837.5|7834.7|7843.4|7840.6|7844.4|7840.7|7835.4|7832.6|1075
1671651600000|2022-12-21 19:40:00|7845.4|7842.6|7846.4|7843.6|7849.5|7846.6|7840.5|7836.7|595
1671651900000|2022-12-21 19:45:00|7845.5|7842.7|7844.4|7841.6|7848.5|7845.7|7842.4|7839.6|430
1671652200000|2022-12-21 19:50:00|7844.5|7841.7|7847.5|7844.7|7850.5|7847.7|7843.5|7840.7|695
1671652500000|2022-12-21 19:55:00|7846.6|7843.8|7844.5|7841.7|7847.5|7844.6|7842.4|7839.6|312
1671652800000|2022-12-21 20:00:00|7844.4|7841.6|7846.4|7842.6|7849.5|7846.7|7841.5|7838.6|384
1671653100000|2022-12-21 20:05:00|7846.5|7843.6|7847.4|7844.6|7848.4|7845.6|7844.5|7841.2|206
1671653400000|2022-12-21 20:10:00|7847.5|7844.7|7850.5|7847.7|7855.4|7852.6|7846.4|7842.7|353
1671653700000|2022-12-21 20:15:00|7851.4|7848.6|7856.5|7853.7|7857.9|7854.6|7849.5|7846.2|315
1671654000000|2022-12-21 20:20:00|7855.5|7852.7|7855.4|7852.6|7861.9|7858.7|7854.4|7850.7|667
1671654300000|2022-12-21 20:25:00|7855.5|7852.7|7848.5|7844.7|7858.5|7855.7|7844.5|7841.3|1256
1671654600000|2022-12-21 20:30:00|7847.6|7844.8|7848.5|7845.7|7852.5|7849.2|7847.5|7844.7|309
1671654900000|2022-12-21 20:35:00|7847.6|7844.7|7848.5|7845.7|7851.5|7848.7|7845.5|7842.7|290
1671655200000|2022-12-21 20:40:00|7849.5|7844.7|7843.5|7840.7|7849.5|7845.7|7836.5|7833.6|734
1671655500000|2022-12-21 20:45:00|7843.6|7840.8|7847.4|7844.6|7847.4|7844.6|7842.5|7839.6|469
1671655800000|2022-12-21 20:50:00|7846.4|7843.6|7847.4|7844.6|7847.9|7844.7|7843.5|7840.6|270
1671656100000|2022-12-21 20:55:00|7847.5|7843.6|7847.5|7844.7|7849.4|7845.7|7844.4|7841.6|323
1671656400000|2022-12-21 21:00:00|7848.4|7844.6|7845.3|7842.5|7850.8|7847.6|7845.3|7841.6|410
1671656700000|2022-12-21 21:05:00|7845.4|7842.6|7847.3|7844.5|7847.3|7844.5|7844.3|7840.5|181
1671657000000|2022-12-21 21:10:00|7848.3|7843.5|7846.4|7843.6|7850.4|7847.5|7844.4|7841.5|193
1671657300000|2022-12-21 21:15:00|7845.4|7842.6|7841.3|7838.5|7849.4|7846.6|7841.3|7838.5|315
1671657600000|2022-12-21 21:20:00|7842.3|7839.5|7844.3|7840.5|7845.3|7841.5|7841.3|7838|96
1671657900000|2022-12-21 21:25:00|7843.3|7841.5|7844.3|7841.5|7847.3|7844.5|7843.3|7840.5|104
1671658200000|2022-12-21 21:30:00|7846.3|7843.5|7847.3|7844.5|7848.3|7844.5|7843.3|7839.5|112
1671658500000|2022-12-21 21:35:00|7848.3|7843.6|7846.3|7843.5|7848.3|7843.6|7845.3|7841.5|91
1671658800000|2022-12-21 21:40:00|7845.3|7842.5|7843.3|7840.5|7845.3|7842.5|7842.2|7838.4|141
1671659100000|2022-12-21 21:45:00|7844.2|7840.4|7845.2|7842.4|7846.3|7842.5|7841.3|7838.5|151
1671659400000|2022-12-21 21:50:00|7844.3|7841.5|7843.3|7840.5|7847.8|7844|7841.9|7838.6|178
1671659700000|2022-12-21 21:55:00|7842.3|7839.5|7843.2|7839.4|7845.2|7841.5|7840.3|7837.5|442
1671663600000|2022-12-21 23:00:00|7845.3|7841.5|7841.2|7837.4|7845.3|7841.5|7835.3|7832|200
1671663900000|2022-12-21 23:05:00|7841.3|7838.5|7842.3|7839.5|7842.3|7839.5|7840.3|7837.4|24
1671664200000|2022-12-21 23:10:00|7842.7|7838.5|7844.3|7841.5|7844.3|7841.5|7841.3|7838.4|33
1671664500000|2022-12-21 23:15:00|7845.3|7842.5|7842.3|7839.5|7849.3|7846.5|7841.3|7837.5|68
1671664800000|2022-12-21 23:20:00|7841.4|7838.6|7846.3|7843.5|7846.3|7843.5|7841.4|7838.5|49
1671665100000|2022-12-21 23:25:00|7847.2|7843.4|7851.3|7848.5|7851.3|7848.5|7846.3|7843.4|35
1671665400000|2022-12-21 23:30:00|7850.3|7847.5|7850.3|7847.5|7851.2|7847.5|7846.3|7843.5|83
1671665700000|2022-12-21 23:35:00|7852.2|7846.5|7850.3|7847.5|7855.2|7852.4|7849.3|7846.4|77
1671666000000|2022-12-21 23:40:00|7849.3|7846.5|7849.3|7846.5|7852.3|7849.3|7849.3|7846.5|32
1671666300000|2022-12-21 23:45:00|7848.4|7845.6|7848.3|7845.5|7850.3|7846.5|7848.3|7844.5|40
1671666600000|2022-12-21 23:50:00|7849.3|7846.5|7850.3|7846.5|7850.3|7847.5|7849.2|7845.5|26
1671666900000|2022-12-21 23:55:00|7849.3|7845.6|7849.3|7846.5|7853.3|7850.5|7847.3|7844.4|55
1671667200000|2022-12-22 00:00:00|7849.2|7845.5|7846.2|7842.4|7849.2|7846.4|7845.2|7841.9|121
1671667500000|2022-12-22 00:05:00|7846.1|7843.3|7844.2|7841.4|7848.2|7844.9|7844.2|7841.3|82
1671667800000|2022-12-22 00:10:00|7845.2|7842.3|7845.2|7841.4|7848.2|7845.4|7844.7|7841.4|45
1671668100000|2022-12-22 00:15:00|7845.1|7842.4|7847.2|7843.4|7847.2|7844.4|7844.2|7841.3|45
1671668400000|2022-12-22 00:20:00|7846.2|7842.4|7851.2|7847.4|7852.2|7849.4|7846.2|7842.4|60
1671668700000|2022-12-22 00:25:00|7851.1|7848.3|7853.2|7850.4|7854.2|7851.4|7850.2|7846.4|75
1671669000000|2022-12-22 00:30:00|7852.2|7849.4|7853.2|7849.4|7853.2|7850.4|7849.7|7846.4|34
1671669300000|2022-12-22 00:35:00|7853.1|7849.3|7853.2|7849.4|7853.2|7850.4|7851.2|7848.3|22
1671669600000|2022-12-22 00:40:00|7853.1|7850.4|7866.2|7862.4|7870.6|7866.8|7851.1|7847.4|528
1671669900000|2022-12-22 00:45:00|7865.2|7861.4|7873.2|7869.4|7874.1|7870.3|7864.2|7861.3|175
1671670200000|2022-12-22 00:50:00|7873.1|7870.3|7877|7874.2|7880|7876.3|7870.3|7867.4|287
1671670500000|2022-12-22 00:55:00|7877.1|7874.3|7876.1|7873.3|7877.6|7874.3|7874.1|7871.3|154
1671670800000|2022-12-22 01:00:00|7874.2|7872.3|7864.2|7860.4|7876.2|7873.4|7862.3|7859.4|790
1671671100000|2022-12-22 01:05:00|7863.2|7859.4|7871.2|7867.4|7876.2|7872.4|7863.2|7859.4|226
1671671400000|2022-12-22 01:10:00|7870.2|7867.3|7866.2|7862.4|7876.2|7873.4|7860.2|7857.4|294
1671671700000|2022-12-22 01:15:00|7866.1|7863.3|7866.1|7862.3|7883.9|7880.1|7862.2|7859.3|651
1671672000000|2022-12-22 01:20:00|7865.1|7861.4|7857.2|7853.4|7867.1|7863.3|7856.1|7852.3|232
1671672300000|2022-12-22 01:25:00|7857.1|7854.3|7855.1|7851.3|7861.1|7857.3|7851.1|7848.3|259
1671672600000|2022-12-22 01:30:00|7856.1|7852.3|7858.1|7855.3|7866.1|7863.3|7854.1|7851.3|183
1671672900000|2022-12-22 01:35:00|7857.1|7854.3|7860.1|7856.3|7863.1|7860.3|7853|7849.3|136
1671673200000|2022-12-22 01:40:00|7859.1|7857.3|7861.1|7858.3|7870.1|7866.3|7859.1|7857.2|248
1671673500000|2022-12-22 01:45:00|7862.1|7859.3|7861.1|7857.3|7865.1|7862.3|7857.1|7854.3|294
1671673800000|2022-12-22 01:50:00|7861.6|7858.3|7868.1|7864.3|7868.1|7865.2|7859.1|7856.2|159
1671674100000|2022-12-22 01:55:00|7868|7865.2|7870.1|7866.3|7870.1|7867.3|7866.1|7863.3|130
1671674400000|2022-12-22 02:00:00|7871|7867.3|7878|7875.2|7880|7877.2|7870.1|7867.2|355
1671674700000|2022-12-22 02:05:00|7878.1|7875.3|7871|7867.2|7880|7876.2|7867|7864.1|148
1671675000000|2022-12-22 02:10:00|7870.9|7868.1|7874|7870.2|7874.9|7871.2|7869|7866.1|77
1671675300000|2022-12-22 02:15:00|7873.9|7871.2|7871|7868.2|7874.4|7871.2|7868|7864.2|60
1671675600000|2022-12-22 02:20:00|7872|7868.1|7877|7873.2|7877.9|7874.2|7870|7867.2|89
1671675900000|2022-12-22 02:25:00|7876.9|7874.1|7880|7876.2|7882.9|7879.2|7875|7872.2|214
1671676200000|2022-12-22 02:30:00|7879.9|7877.1|7877.1|7874.3|7887|7884.2|7876.1|7873.3|371
1671676500000|2022-12-22 02:35:00|7878.1|7873.4|7883.1|7879.3|7886|7882.2|7875.1|7872.2|205
1671676800000|2022-12-22 02:40:00|7884.1|7880.3|7880.1|7876.3|7884.1|7880.3|7878.2|7875.3|54
1671677100000|2022-12-22 02:45:00|7879.1|7875.8|7884|7880.2|7886.1|7883.3|7879.1|7875.8|93
1671677400000|2022-12-22 02:50:00|7883.1|7880.3|7880.1|7876.3|7884|7880.7|7877|7874.2|133
1671677700000|2022-12-22 02:55:00|7880|7876.2|7882|7878.2|7887.1|7884.2|7875|7872.2|267
1671678000000|2022-12-22 03:00:00|7881|7877.2|7880|7877.2|7884.4|7881.2|7877|7874.2|136
1671678300000|2022-12-22 03:05:00|7879.1|7876.2|7872|7868.2|7880|7876.3|7869.1|7866.2|141
1671678600000|2022-12-22 03:10:00|7871.1|7868.3|7873|7869.2|7875.1|7872.2|7868.6|7865.2|84
1671678900000|2022-12-22 03:15:00|7872.1|7869.3|7875|7871.2|7877|7874.2|7872|7869.2|59
1671679200000|2022-12-22 03:20:00|7875.1|7872.2|7862.1|7859.3|7876|7872.2|7856.1|7852.3|698
1671679500000|2022-12-22 03:25:00|7861.2|7858.3|7864.2|7860.4|7864.2|7861.3|7860.1|7856.3|71
1671679800000|2022-12-22 03:30:00|7864.1|7860.3|7861.1|7858.3|7866.2|7863.3|7861.1|7857.3|135
1671680100000|2022-12-22 03:35:00|7862.1|7859.2|7863.1|7860.3|7866.1|7863.3|7861.1|7858.3|62
1671680400000|2022-12-22 03:40:00|7864.1|7861.3|7867.1|7863.3|7867.1|7863.4|7863.1|7859.3|72
1671680700000|2022-12-22 03:45:00|7867.6|7864.3|7870.1|7866.3|7870.1|7866.4|7865.1|7862.3|35
1671681000000|2022-12-22 03:50:00|7870.2|7867.3|7871.1|7868.3|7872.2|7869.3|7869.1|7866.3|72
1671681300000|2022-12-22 03:55:00|7872.1|7869.3|7868.1|7864.3|7880.1|7876.3|7866.2|7863.3|432
1671681600000|2022-12-22 04:00:00|7869.1|7865.3|7872|7868.2|7875.2|7872.3|7868.1|7865.3|116
1671681900000|2022-12-22 04:05:00|7872.1|7868.3|7873.1|7869.3|7875.1|7871.4|7871.1|7867.4|28
1671682200000|2022-12-22 04:10:00|7873.2|7869.4|7876.1|7872.3|7876.2|7873.3|7871.1|7868.3|38
1671682500000|2022-12-22 04:15:00|7875.1|7871.3|7880.1|7877.3|7880.1|7877.3|7874.1|7871.3|122
1671682800000|2022-12-22 04:20:00|7881.1|7875.3|7879.1|7876.3|7881.1|7877.3|7877.1|7874.3|43
1671683100000|2022-12-22 04:25:00|7880.1|7877.2|7877.1|7873.3|7881|7878.2|7874.1|7871.3|78
1671683400000|2022-12-22 04:30:00|7878|7874.3|7873.2|7869.4|7878.2|7875.3|7873.1|7869.4|77
1671683700000|2022-12-22 04:35:00|7873.1|7869.3|7873.1|7869.3|7875.2|7872.3|7870.1|7867.3|49
1671684000000|2022-12-22 04:40:00|7872.1|7868.3|7874.1|7871.3|7876.2|7873.3|7871.1|7868.3|51
1671684300000|2022-12-22 04:45:00|7875.1|7872.3|7878.1|7875.3|7880.1|7877.3|7875.1|7872.3|36
1671684600000|2022-12-22 04:50:00|7877.1|7874.3|7878.1|7875.3|7880.1|7877.3|7877.1|7874.3|33
1671684900000|2022-12-22 04:55:00|7878.2|7874.4|7876.1|7873.3|7878.2|7874.9|7875.1|7871.9|46
1671685200000|2022-12-22 05:00:00|7877.1|7872.3|7874.1|7870.3|7877.1|7873.4|7872.2|7868.9|32
1671685500000|2022-12-22 05:05:00|7874.2|7871.3|7875|7872.2|7875.1|7872.2|7871.1|7867.8|196
1671685800000|2022-12-22 05:10:00|7875.1|7871.3|7875|7872.2|7876.1|7873.2|7873|7869.2|24
1671686100000|2022-12-22 05:15:00|7875.1|7871.3|7872|7868.2|7876|7872.3|7871|7868.2|56
1671686400000|2022-12-22 05:20:00|7872.1|7869.2|7871|7868.2|7873.5|7870.2|7870|7866.3|61
1671686700000|2022-12-22 05:25:00|7872|7868.7|7876|7873.2|7878.1|7875.3|7871|7867.7|67
1671687000000|2022-12-22 05:30:00|7877|7872.3|7868|7865.2|7877|7873.2|7860|7856.2|278
1671687300000|2022-12-22 05:35:00|7869|7864.3|7872|7869.2|7875|7872.2|7866|7863.2|100
1671687600000|2022-12-22 05:40:00|7873|7869.3|7873|7870.2|7876|7872.3|7869|7865.2|56
1671687900000|2022-12-22 05:45:00|7872|7869.2|7870.1|7866.3|7873|7869.2|7869|7865.2|52
1671688200000|2022-12-22 05:50:00|7870|7866.2|7867|7863.2|7872.1|7869.2|7865|7862.2|51
1671688500000|2022-12-22 05:55:00|7867.1|7864.2|7862.1|7858.3|7868.1|7865.2|7862|7858.2|96
1671688800000|2022-12-22 06:00:00|7862|7858.2|7860|7856.2|7864|7861.2|7858|7855.2|138
1671689100000|2022-12-22 06:05:00|7861|7857.2|7863|7859.2|7867.1|7864.2|7860|7856.2|59
1671689400000|2022-12-22 06:10:00|7862.1|7858.3|7866.5|7862.7|7870.1|7867.2|7861|7858.2|91
1671689700000|2022-12-22 06:15:00|7866|7862.2|7860|7856.2|7866|7862.2|7858|7855.2|73
1671690000000|2022-12-22 06:20:00|7859|7855.7|7862|7859.2|7862.1|7859.2|7858|7854.3|38
1671690300000|2022-12-22 06:25:00|7862.1|7858.3|7860|7857.2|7862.1|7859.2|7853|7849.7|120
1671690600000|2022-12-22 06:30:00|7860.1|7856.3|7854|7850.2|7861.1|7858.2|7851|7847.8|136
1671690900000|2022-12-22 06:35:00|7853|7849.3|7855.1|7851.3|7858.1|7855.2|7851|7848.2|118
1671691200000|2022-12-22 06:40:00|7855|7851.2|7856|7852.2|7860|7856.7|7852|7848.2|123
1671691500000|2022-12-22 06:45:00|7855|7853.2|7859|7855.2|7861|7857.3|7855|7852.2|117
1671691800000|2022-12-22 06:50:00|7858.1|7855.3|7853|7849.2|7860|7857.2|7852|7848.3|175
1671692100000|2022-12-22 06:55:00|7852.1|7849.3|7846|7842.2|7855.1|7852.2|7841.1|7838.2|344
1671692400000|2022-12-22 07:00:00|7845|7842.1|7847|7843.2|7850.9|7847.1|7840.1|7837.2|272
1671692700000|2022-12-22 07:05:00|7846|7842.2|7848.9|7845.1|7852.1|7849.2|7845|7841.3|170
1671693000000|2022-12-22 07:10:00|7849|7845.2|7848|7845.2|7850|7846.7|7843|7839.3|133
1671693300000|2022-12-22 07:15:00|7848.1|7844.3|7855|7852.2|7856.1|7853.2|7845|7842.1|179
1671693600000|2022-12-22 07:20:00|7855.9|7853.1|7857.1|7853.3|7859|7855.6|7850|7846.8|108
1671693900000|2022-12-22 07:25:00|7857|7853.2|7856|7852.2|7862|7858.2|7854.9|7851.2|190
1671694200000|2022-12-22 07:30:00|7855.9|7853.1|7851|7847.2|7858.1|7855.2|7846.9|7843.2|131
1671694500000|2022-12-22 07:35:00|7850|7847.1|7858|7855.2|7859.9|7856.2|7849|7846.1|108
1671694800000|2022-12-22 07:40:00|7857|7854.2|7857|7853.2|7862.5|7859.2|7854|7851.1|95
1671695100000|2022-12-22 07:45:00|7856|7852.2|7856.9|7853.1|7860|7857.2|7851|7848.2|114
1671695400000|2022-12-22 07:50:00|7857|7853.2|7863|7860.2|7863.9|7860.2|7851.9|7848.2|227
1671695700000|2022-12-22 07:55:00|7863.9|7860.1|7857|7854.2|7868|7865.2|7854|7851.1|430
1671696000000|2022-12-22 08:00:00|7856|7853.2|7844|7841.2|7857|7853.2|7831|7828.2|721
1671696300000|2022-12-22 08:05:00|7843.1|7840.2|7843|7840.2|7850|7847.2|7842|7838.2|476
1671696600000|2022-12-22 08:10:00|7843.9|7840.1|7859|7855.2|7865.9|7863.1|7839|7836.2|538
1671696900000|2022-12-22 08:15:00|7858.9|7856.1|7869|7866.2|7871.9|7868.2|7858|7855.1|637
1671697200000|2022-12-22 08:20:00|7870|7867.2|7863|7860.2|7874.9|7871.6|7853.9|7850.1|506
1671697500000|2022-12-22 08:25:00|7863.9|7860.1|7855|7852.2|7869|7866.2|7849|7846.2|1124
1671697800000|2022-12-22 08:30:00|7855.9|7853.1|7856|7853.2|7863.9|7860.6|7849.9|7846.1|794
1671698100000|2022-12-22 08:35:00|7856.9|7854.1|7889.9|7887.1|7889.9|7887.1|7856.9|7853.7|1186
1671698400000|2022-12-22 08:40:00|7888.9|7886.1|7878|7874.2|7888.9|7886.1|7875.1|7872.2|377
1671698700000|2022-12-22 08:45:00|7877.9|7874.1|7873|7869.2|7879|7876.2|7871.1|7868.2|354
1671699000000|2022-12-22 08:50:00|7872|7870.2|7865.1|7862.3|7874|7870.3|7862.1|7859.3|374
1671699300000|2022-12-22 08:55:00|7866.1|7863.3|7880.1|7876.3|7880.1|7877.3|7863.1|7860.3|500
1671699600000|2022-12-22 09:00:00|7881.1|7877.3|7909.9|7907.1|7913.8|7911|7880|7876.3|1484
1671699900000|2022-12-22 09:05:00|7908.9|7906.1|7913.9|7911.1|7921.8|7919|7905.9|7903.1|1101
1671700200000|2022-12-22 09:10:00|7912.8|7910|7918.9|7916.1|7919.8|7916.1|7903.9|7901|716
1671700500000|2022-12-22 09:15:00|7919.8|7916|7910.8|7908|7930.8|7927.1|7902.8|7899|1144
1671700800000|2022-12-22 09:20:00|7910.9|7907.1|7910.8|7907|7912.9|7910.1|7902.9|7899.1|590
1671701100000|2022-12-22 09:25:00|7911.8|7908|7921.8|7918|7925.8|7923|7910.9|7907|664
1671701400000|2022-12-22 09:30:00|7921.7|7918.9|7928.8|7926|7930.8|7928|7909.8|7907|1200
1671701700000|2022-12-22 09:35:00|7929.7|7925.9|7927.7|7923.9|7930.8|7927|7921.9|7919|759
1671702000000|2022-12-22 09:40:00|7927.8|7924|7957.6|7954.8|7964.6|7961.8|7926.8|7923|1657
1671702300000|2022-12-22 09:45:00|7958.6|7955.3|7951.7|7948.9|7958.7|7955.8|7946.8|7943.9|832
1671702600000|2022-12-22 09:50:00|7952.6|7948.8|7953.7|7949.9|7958.8|7955.9|7946.7|7943.9|407
1671702900000|2022-12-22 09:55:00|7953.8|7950.9|7958.7|7954.9|7961.6|7958.8|7948.7|7945.9|587
1671703200000|2022-12-22 10:00:00|7957.7|7954|7931.8|7928|7962.7|7959.9|7928.9|7926|1249
1671703500000|2022-12-22 10:05:00|7932.8|7930|7960.7|7957.9|7966.8|7964|7931.8|7928.1|624
1671703800000|2022-12-22 10:10:00|7960.8|7957|7958.7|7955.9|7969.2|7965.9|7948.7|7945.9|676
1671704100000|2022-12-22 10:15:00|7957.9|7955.1|7959.7|7956.9|7965.7|7962.8|7949.7|7945.9|567
1671704400000|2022-12-22 10:20:00|7960.7|7956|7956.7|7952.9|7961.7|7958.9|7950.8|7948|246
1671704700000|2022-12-22 10:25:00|7957.7|7953.9|7961.8|7958|7976.1|7972.8|7956.7|7953.9|1185
1671705000000|2022-12-22 10:30:00|7960.9|7958.1|7956.6|7953.8|7964.6|7960.9|7954.7|7951.9|560
1671705300000|2022-12-22 10:35:00|7957.6|7954.8|7957.7|7954.9|7969.1|7965.8|7956.7|7953.8|379
1671705600000|2022-12-22 10:40:00|7958.7|7953.9|7960.6|7956.8|7967.7|7964.8|7956.7|7953.9|338
1671705900000|2022-12-22 10:45:00|7959.7|7956.9|7967.6|7963.8|7970.6|7967.8|7954.1|7950.8|304
1671706200000|2022-12-22 10:50:00|7968.6|7964.8|7979.6|7975.8|7989.6|7986.8|7966.6|7963.8|1104
1671706500000|2022-12-22 10:55:00|7978.6|7976.8|7970.7|7966.9|7987.6|7984.8|7969.6|7966.8|414
1671706800000|2022-12-22 11:00:00|7971.5|7968.7|7964.6|7960.8|7976.6|7973.3|7962.2|7958.9|503
1671707100000|2022-12-22 11:05:00|7965.6|7961.8|7963.7|7960.9|7970.6|7966.9|7955.7|7952.9|812
1671707400000|2022-12-22 11:10:00|7962.8|7959.9|7959.6|7956.8|7966.1|7962.9|7957.7|7954.8|241
1671707700000|2022-12-22 11:15:00|7959.7|7955.9|7961.6|7958.8|7965.7|7961.9|7956.8|7953.5|338
1671708000000|2022-12-22 11:20:00|7961.7|7957.9|7970.2|7966.4|7971.7|7968.8|7959.7|7956.9|252
1671708300000|2022-12-22 11:25:00|7969.2|7966.8|7973.6|7970.8|7974.6|7971.3|7965.6|7962.8|301
1671708600000|2022-12-22 11:30:00|7974.6|7969.9|7981.8|7979|7984.7|7981.8|7964.6|7961.8|743
1671708900000|2022-12-22 11:35:00|7981.6|7978.8|7981.6|7978.8|7983.5|7980.6|7973.6|7969.8|532
1671709200000|2022-12-22 11:40:00|7982.5|7979.7|7975.6|7972.8|7984.6|7981.7|7971.6|7967.9|334
1671709500000|2022-12-22 11:45:00|7976.6|7973.8|7977.6|7973.8|7980.6|7976.9|7972.6|7969.8|227
1671709800000|2022-12-22 11:50:00|7978.6|7974.8|7971.6|7968.8|7982.7|7979.8|7970.6|7967.8|261
1671710100000|2022-12-22 11:55:00|7972.6|7969.8|7972.6|7968.8|7978.6|7975.8|7968.6|7965.6|292
1671710400000|2022-12-22 12:00:00|7972.7|7969.8|7983.6|7979.8|7986.6|7983.7|7972.7|7969.8|573
1671710700000|2022-12-22 12:05:00|7982.6|7978.9|7964.9|7962.1|7983.6|7979.8|7963.8|7960.5|844
1671711000000|2022-12-22 12:10:00|7965.8|7962|7959.9|7957.1|7965.9|7962.1|7949.1|7946.1|1128
1671711300000|2022-12-22 12:15:00|7959|7956.2|7953.9|7951.1|7961.9|7959|7952.9|7950.1|364
1671711600000|2022-12-22 12:20:00|7954|7950.2|7959.9|7956.1|7966|7963.1|7949.1|7945.3|785
1671711900000|2022-12-22 12:25:00|7959|7957.1|7953.9|7951.1|7965.4|7962.1|7952.9|7950.1|304
1671712200000|2022-12-22 12:30:00|7954.9|7952.1|7950.9|7948.1|7956.9|7954.1|7944|7941.1|655
1671712500000|2022-12-22 12:35:00|7951.9|7948.6|7943.1|7940.3|7951.9|7949.1|7939.1|7935.8|483
1671712800000|2022-12-22 12:40:00|7943|7940.2|7947.1|7944.3|7949|7945.7|7938.1|7935.3|720
1671713100000|2022-12-22 12:45:00|7946.2|7943.4|7947|7944.2|7951|7948.2|7941.1|7937.8|327
1671713400000|2022-12-22 12:50:00|7946.2|7943.4|7958|7954.2|7961.9|7959.1|7944.6|7941.2|556
1671713700000|2022-12-22 12:55:00|7957|7954.1|7952.9|7950.1|7959.9|7956.1|7949.9|7947.1|352
1671714000000|2022-12-22 13:00:00|7953.9|7949.2|7955.8|7952|7956.9|7954|7935|7932.1|1454
1671714300000|2022-12-22 13:05:00|7955.9|7953|7950.7|7947.9|7963.8|7960.9|7945.7|7942.9|830
1671714600000|2022-12-22 13:10:00|7951.6|7947.8|7929.9|7927.1|7951.7|7948.9|7920.8|7918|1019
1671714900000|2022-12-22 13:15:00|7929.8|7927|7909.6|7906.8|7929.8|7927|7900.8|7898|1556
1671715200000|2022-12-22 13:20:00|7909.7|7906.9|7918.8|7916|7922.8|7919.5|7903.8|7901|771
1671715500000|2022-12-22 13:25:00|7917.9|7915.1|7910.9|7903.1|7922.9|7920|7905|7902.1|702
1671715800000|2022-12-22 13:30:00|7909.3|7905.5|7892|7888.2|7910.9|7906.5|7884|7880.2|1854
1671716100000|2022-12-22 13:35:00|7891.9|7889.1|7901.9|7899.1|7904.9|7902.1|7875|7872.2|1602
1671716400000|2022-12-22 13:40:00|7902.9|7898.2|7889|7885.2|7907.9|7904.1|7884|7880.3|880
1671716700000|2022-12-22 13:45:00|7888.1|7885.3|7867.2|7863.4|7889|7886.2|7860.2|7857.4|1339
1671717000000|2022-12-22 13:50:00|7867.1|7864.3|7866.2|7863.4|7876.2|7873.4|7850.2|7847|1654
1671717300000|2022-12-22 13:55:00|7865.2|7862.4|7888|7884.2|7889|7886.2|7864.2|7861.3|905
1671717600000|2022-12-22 14:00:00|7889.4|7885.6|7933.8|7930|7957.7|7954|7888.1|7885.3|5536
1671717900000|2022-12-22 14:05:00|7934.7|7930.9|7913|7910.2|7946.8|7944|7909|7905.7|2354
1671718200000|2022-12-22 14:10:00|7914|7911.2|7916.9|7913.1|7926.9|7924.1|7910|7907.1|963
1671718500000|2022-12-22 14:15:00|7916|7913.2|7919|7915.2|7934.7|7931|7915.9|7912.1|1420
1671718800000|2022-12-22 14:20:00|7918.9|7915.1|7915|7912.2|7929.9|7927.1|7910|7907.2|948
1671719100000|2022-12-22 14:25:00|7914|7911.2|7904.3|7901.5|7920|7916.3|7894.3|7890.5|2438
1671719400000|2022-12-22 14:30:00|7904.2|7901.4|7882|7879.2|7912.2|7909.3|7877.1|7873.4|1808
1671719700000|2022-12-22 14:35:00|7881.9|7879.1|7869.3|7866.5|7884.1|7880.3|7859.3|7856.4|2176
1671720000000|2022-12-22 14:40:00|7869.2|7866.4|7868.3|7864.5|7890.2|7887.3|7861.8|7858.5|1246
1671720300000|2022-12-22 14:45:00|7867.3|7865.5|7883.1|7880.3|7887.1|7883.3|7856.3|7852.6|1429
1671720600000|2022-12-22 14:50:00|7882.2|7879.4|7891.3|7888.5|7904.2|7901.4|7866.3|7863.4|1494
1671720900000|2022-12-22 14:55:00|7890.8|7887.5|7905.3|7902.5|7912.3|7909.5|7890.3|7887.3|1698
1671721200000|2022-12-22 15:00:00|7904.4|7901.6|7868.5|7865.7|7905.3|7902.5|7863.5|7860.6|2081
1671721500000|2022-12-22 15:05:00|7868.4|7865.6|7847.6|7844.8|7870|7866.7|7833.6|7830.8|3969
1671721800000|2022-12-22 15:10:00|7847.4|7844.6|7836.5|7833.7|7848.6|7845.7|7812.6|7809.8|4351
1671722100000|2022-12-22 15:15:00|7836.6|7832.8|7842.5|7839.7|7850.4|7847.6|7822.5|7819.6|2629
1671722400000|2022-12-22 15:20:00|7841.6|7838.8|7823.5|7820.7|7851.4|7847.6|7821.5|7818.2|1531
1671722700000|2022-12-22 15:25:00|7822.5|7819.7|7815.7|7811.9|7832.5|7829.7|7814.6|7810.9|1542
1671723000000|2022-12-22 15:30:00|7814.6|7811.8|7812.6|7808.8|7817.1|7813.8|7799.6|7796.8|2258
1671723300000|2022-12-22 15:35:00|7811.6|7808.3|7810.6|7806.8|7824.4|7820.7|7799.6|7796|1796
1671723600000|2022-12-22 15:40:00|7809.6|7806.7|7804.6|7801.8|7824.5|7821.7|7799.8|7796|1597
1671723900000|2022-12-22 15:45:00|7803.7|7800.9|7782.5|7779.7|7805.5|7802.7|7764.5|7761.7|4000
1671724200000|2022-12-22 15:50:00|7783.4|7779.6|7774.5|7771.7|7793.5|7790.1|7772.5|7769.7|1963
1671724500000|2022-12-22 15:55:00|7774.6|7770.8|7768|7764.2|7777|7773.6|7759.6|7756.2|2075
1671724800000|2022-12-22 16:00:00|7767.6|7763.8|7783.3|7779.5|7798.8|7795|7758.6|7754.8|548
1671725100000|2022-12-22 16:05:00|7782.8|7779|7788.3|7784.5|7795.8|7792|7775.8|7772|217
1671725400000|2022-12-22 16:10:00|7788.8|7785|7799.3|7795.5|7806.8|7803|7781.3|7777.5|454
1671725700000|2022-12-22 16:15:00|7798.8|7796|7818.6|7814.8|7828.5|7825.2|7797.3|7793.5|702
1671726000000|2022-12-22 16:20:00|7818.7|7814.9|7828.1|7824.3|7840.4|7837.2|7806.2|7803|299
1671726300000|2022-12-22 16:25:00|7828.5|7824.7|7840.6|7836.8|7855.6|7852.3|7822.6|7818.8|591
1671726600000|2022-12-22 16:30:00|7841.5|7837.7|7835.5|7831.7|7850.5|7847.2|7835.5|7831.7|378
1671726900000|2022-12-22 16:35:00|7836.4|7832.6|7826.6|7822.8|7845.5|7841.7|7823.1|7819.8|418
1671727200000|2022-12-22 16:40:00|7827.6|7823.8|7841.5|7837.7|7848|7844.2|7815.6|7812.8|549
1671727500000|2022-12-22 16:45:00|7841.6|7837.8|7842.2|7838.4|7851.5|7847.7|7835.1|7831.3|197
1671727800000|2022-12-22 16:50:00|7841.2|7837.9|7827.2|7824.4|7842.6|7839.3|7825.6|7821.8|265
1671728100000|2022-12-22 16:55:00|7828.2|7824.8|7828.7|7824.9|7835.2|7831.4|7821.3|7817.9|200
1671728400000|2022-12-22 17:00:00|7829.2|7825.4|7835.6|7831.8|7835.6|7831.8|7820.2|7817.4|242
1671728700000|2022-12-22 17:05:00|7834.6|7830.8|7804.4|7800.6|7835.6|7832.3|7803.9|7800.1|787
1671729000000|2022-12-22 17:10:00|7803.5|7799.7|7810.4|7806.6|7816.3|7812.5|7797.4|7794.1|562
1671729300000|2022-12-22 17:15:00|7809.9|7807.1|7802.9|7799.1|7817.7|7813.9|7799.5|7795.7|361
1671729600000|2022-12-22 17:20:00|7802.4|7798.6|7780.5|7776.7|7804|7800.2|7780|7776.2|427
1671729900000|2022-12-22 17:25:00|7780.4|7776.6|7783.4|7779.6|7798.9|7795.1|7779.5|7775.7|438
1671730200000|2022-12-22 17:30:00|7783|7779.2|7778.9|7775.1|7794.4|7791.1|7777.3|7773.6|191
1671730500000|2022-12-22 17:35:00|7779.4|7775.6|7775|7771.2|7779.4|7775.6|7764.5|7761.2|191
1671730800000|2022-12-22 17:40:00|7775.4|7771.6|7771.4|7767.6|7782.3|7778.9|7766|7762.2|435
1671731100000|2022-12-22 17:45:00|7771.9|7768.1|7765.1|7762.3|7774|7770.6|7753.5|7749.7|461
1671731400000|2022-12-22 17:50:00|7766|7763.2|7733.4|7729.6|7766.5|7763.6|7727.5|7724.3|515
1671731700000|2022-12-22 17:55:00|7733|7729.2|7718.1|7714.3|7738.5|7734.7|7710.5|7707.3|573
1671732000000|2022-12-22 18:00:00|7718|7714.2|7730|7726.2|7731|7727.7|7703.7|7700.9|672
1671732300000|2022-12-22 18:05:00|7730.1|7726.3|7726.9|7723.1|7739|7735.2|7720.5|7717.7|310
1671732600000|2022-12-22 18:10:00|7726.4|7723.6|7737.9|7734.1|7740.9|7737.1|7716|7713.2|216
1671732900000|2022-12-22 18:15:00|7737|7733.2|7741.3|7737.5|7750.9|7747.5|7732.3|7729.1|370
1671733200000|2022-12-22 18:20:00|7741.7|7737.9|7743.7|7739.9|7750.6|7747.4|7738.3|7734.5|375
1671733500000|2022-12-22 18:25:00|7743.6|7739.8|7741.2|7738.4|7746.2|7742.4|7730.3|7726.5|423
1671733800000|2022-12-22 18:30:00|7741.7|7737.9|7738.2|7734.4|7742.2|7738.8|7727.7|7724.5|118
1671734100000|2022-12-22 18:35:00|7738.7|7734.9|7736.2|7733.4|7744.7|7741.4|7731.3|7727.9|268
1671734400000|2022-12-22 18:40:00|7736.6|7732.8|7727.1|7723.3|7739.9|7736.3|7719.6|7715.8|471
1671734700000|2022-12-22 18:45:00|7726.6|7722.8|7724.6|7720.8|7733.5|7729.7|7712.7|7708.9|690
1671735000000|2022-12-22 18:50:00|7724.1|7721.3|7721.6|7717.8|7731.1|7727.3|7719.6|7715.8|91
1671735300000|2022-12-22 18:55:00|7721.5|7717.7|7720.2|7717.4|7722.6|7719.2|7710.6|7706.8|345
1671735600000|2022-12-22 19:00:00|7720.6|7716.8|7737.5|7733.7|7740.5|7736.7|7718|7714.2|1358
1671735900000|2022-12-22 19:05:00|7738|7734.2|7734|7730.2|7740.5|7737.1|7728.5|7725.2|125
1671736200000|2022-12-22 19:10:00|7734.5|7730.7|7740.7|7736.9|7749.9|7746.1|7731.5|7727.7|814
1671736500000|2022-12-22 19:15:00|7741.2|7737.4|7737.6|7733.8|7745|7741.2|7732.6|7728.8|214
1671736800000|2022-12-22 19:20:00|7738|7734.2|7737.5|7733.7|7746.9|7743.1|7730|7726.7|388
1671737100000|2022-12-22 19:25:00|7738|7734.2|7748|7745.2|7759.9|7756.1|7729|7725.2|1448
1671737400000|2022-12-22 19:30:00|7748.5|7744.7|7766.6|7762.8|7776|7772.2|7748.5|7744.7|296
1671737700000|2022-12-22 19:35:00|7767|7763.2|7784.6|7780.8|7786.5|7782.8|7765.6|7761.8|240
1671738000000|2022-12-22 19:40:00|7785|7781.2|7791.5|7787.7|7791.9|7788.1|7779.6|7775.9|425
1671738300000|2022-12-22 19:45:00|7791.2|7787.4|7804.5|7800.7|7809.5|7805.7|7789|7785.2|213
1671738600000|2022-12-22 19:50:00|7805|7801.2|7797.5|7793.7|7805.5|7801.7|7796|7792.7|70
1671738900000|2022-12-22 19:55:00|7797|7794.2|7801.5|7797.7|7805.5|7801.7|7796|7792.8|38
1671739200000|2022-12-22 20:00:00|7801.4|7797.6|7807.5|7803.7|7812.5|7808.7|7800|7797.2|28
1671739500000|2022-12-22 20:05:00|7806.5|7802.7|7806|7802.2|7808.9|7806.1|7803.5|7799.7|61
1671739800000|2022-12-22 20:10:00|7806.4|7802.6|7800.5|7796.7|7806.9|7803.1|7797|7793.2|18
1671740100000|2022-12-22 20:15:00|7800.9|7797.1|7810|7806.2|7811.9|7808.1|7800.5|7796.7|30
1671740400000|2022-12-22 20:20:00|7810.5|7806.7|7815.5|7811.7|7819.5|7815.1|7810|7806.7|53
1671740700000|2022-12-22 20:25:00|7815.9|7812.1|7820.5|7816.7|7820.5|7817.1|7814.9|7811.7|17
1671741000000|2022-12-22 20:30:00|7820|7816.2|7821.3|7817.5|7823.3|7819.5|7817.8|7814.5|55
1671741300000|2022-12-22 20:35:00|7821.5|7817.7|7820.3|7816.5|7825.3|7821.5|7817.9|7814.5|49
1671741600000|2022-12-22 20:40:00|7819.8|7817|7813.8|7810|7820.3|7817.1|7812.9|7809.5|28
1671741900000|2022-12-22 20:45:00|7814.3|7810.5|7810.3|7806.5|7814.3|7811|7805.3|7801.5|45
1671742200000|2022-12-22 20:50:00|7810.4|7806.6|7814.3|7810.5|7815.3|7812|7810.3|7806.5|45
1671742500000|2022-12-22 20:55:00|7813.8|7811|7815.8|7812|7817.3|7813.5|7809.5|7805.7|105
1671742800000|2022-12-22 21:00:00|7815.9|7812.1|7821.3|7817.5|7822.3|7819|7815.5|7811.7|26
1671743100000|2022-12-22 21:05:00|7821.8|7818|7818.8|7815|7822.3|7818.5|7815.3|7811.5|43
1671743400000|2022-12-22 21:10:00|7818.3|7814.5|7822.3|7818.5|7823.3|7820|7817.8|7814.5|42
1671743700000|2022-12-22 21:15:00|7821.8|7818|7825.3|7821.5|7825.3|7821.5|7821.8|7818|24
1671744000000|2022-12-22 21:20:00|7824.3|7820.5|7826.3|7822.5|7829.3|7824.5|7823.3|7819.5|85
1671744300000|2022-12-22 21:25:00|7826.8|7823|7824.9|7821.1|7827.8|7825|7820.3|7817|28
1671744600000|2022-12-22 21:30:00|7824.8|7821|7826.3|7822.5|7827.3|7823.5|7823.3|7819.5|8
1671744900000|2022-12-22 21:35:00|7825.8|7822|7821.8|7818|7826.3|7823|7821.8|7818|10
1671745200000|2022-12-22 21:40:00|7822.3|7818.5|7817.3|7813.5|7822.3|7818.5|7813.9|7810.7|118
1671745500000|2022-12-22 21:45:00|7817.8|7814|7819.3|7815.5|7820.8|7817|7817.3|7813.5|41
1671745800000|2022-12-22 21:50:00|7819.8|7816|7818.9|7815.1|7820.3|7816.5|7817.3|7813.5|8
1671746100000|2022-12-22 21:55:00|7819.3|7815.5|7824.8|7821|7824.8|7821|7817.9|7814.1|64
1671750000000|2022-12-22 23:00:00|7824.4|7820.6|7825.3|7821.5|7830.8|7825.5|7821.4|7816|59
1671750300000|2022-12-22 23:05:00|7824.9|7821.1|7827.3|7823.5|7829.3|7826|7824.4|7821|13
1671750600000|2022-12-22 23:10:00|7826.8|7823|7830.3|7826.5|7831.8|7828|7826.8|7823|4
1671750900000|2022-12-22 23:15:00|7830.4|7826.6|7832.8|7829|7839.8|7836|7830.4|7826.6|16
1671751200000|2022-12-22 23:20:00|7833.8|7831|7834.3|7830.5|7837.1|7833.3|7833.8|7830.5|23
1671751500000|2022-12-22 23:25:00|7833.8|7830|7834.3|7830.5|7836.8|7833|7833.3|7829.6|13
1671751800000|2022-12-22 23:30:00|7833.9|7830.1|7830.8|7827|7835.3|7831.5|7829.8|7826|1
1671752100000|2022-12-22 23:35:00|7831.2|7827.4|7831.3|7827.5|7831.8|7828|7829.3|7825.5|1
1671752400000|2022-12-22 23:40:00|7831.7|7827.9|7835.8|7832|7835.8|7832|7830.8|7827|0
1671752700000|2022-12-22 23:45:00|7836.3|7832.5|7836.8|7833|7838.3|7833|7834.3|7830.1|1
1671753000000|2022-12-22 23:50:00|7836.7|7832.9|7850.3|7846.5|7850.3|7846.5|7836.3|7832.5|3
1671753300000|2022-12-22 23:55:00|7851.3|7847.5|7847.3|7843.5|7852.7|7848.9|7846.3|7842.5|31
1671753600000|2022-12-23 00:00:00|7846.9|7843.1|7845.8|7842|7853.7|7848.4|7838.7|7834.9|14
1671753900000|2022-12-23 00:05:00|7845.7|7841.9|7839.8|7836|7845.7|7841.9|7838.7|7835.5|2
1671754200000|2022-12-23 00:10:00|7839.7|7835.9|7838.3|7834.5|7841.3|7837.5|7837.3|7833.5|8
1671754500000|2022-12-23 00:15:00|7838.2|7834.4|7829.8|7826|7839.3|7835.5|7829.3|7825.5|13
1671754800000|2022-12-23 00:20:00|7829.7|7825.9|7829.8|7826|7830.3|7826.5|7826.8|7823|0
1671755100000|2022-12-23 00:25:00|7830.2|7826.4|7819.8|7816|7830.3|7826.5|7819.8|7816|2
1671755400000|2022-12-23 00:30:00|7819.9|7816.1|7822.8|7819|7826.7|7821|7817.9|7814.5|14
1671755700000|2022-12-23 00:35:00|7822.7|7818.9|7822.3|7818.5|7825.3|7821.5|7819.3|7815.5|16
1671756000000|2022-12-23 00:40:00|7822.8|7819|7824.8|7821|7824.8|7821|7819.3|7815.1|12
1671756300000|2022-12-23 00:45:00|7824.4|7820.6|7822.8|7819|7824.9|7821.5|7820.8|7817|3
1671756600000|2022-12-23 00:50:00|7822.9|7819.1|7819.3|7815.5|7824.9|7821.4|7817.8|7814|0
1671756900000|2022-12-23 00:55:00|7818.9|7815.1|7826.3|7822.5|7826.7|7822.9|7817.3|7813.5|17
1671757200000|2022-12-23 01:00:00|7825.8|7822|7817.8|7814|7825.8|7822|7804.4|7801.1|92
1671757500000|2022-12-23 01:05:00|7817.9|7814.1|7824.2|7820.4|7836.6|7831.3|7817.3|7813.5|97
1671757800000|2022-12-23 01:10:00|7823.7|7819.9|7820.2|7816.4|7828.7|7824.9|7819.2|7813.9|6
1671758100000|2022-12-23 01:15:00|7820.1|7816.3|7826.7|7822.9|7827.7|7823.9|7816.2|7812.4|14
1671758400000|2022-12-23 01:20:00|7827.1|7823.3|7831.2|7827.4|7833.2|7829.8|7825.2|7821.4|2
1671758700000|2022-12-23 01:25:00|7831.6|7827.8|7831.2|7827.4|7838.2|7833.9|7829.6|7826.4|22
1671759000000|2022-12-23 01:30:00|7830.2|7826.4|7836.7|7832.9|7839.2|7835.8|7829.7|7825.9|13
1671759300000|2022-12-23 01:35:00|7837.2|7833.4|7840.7|7836.9|7844.2|7840.4|7836.7|7832.9|38
1671759600000|2022-12-23 01:40:00|7840.6|7836.8|7841.7|7837.9|7841.7|7837.9|7835.2|7831.4|7
1671759900000|2022-12-23 01:45:00|7841.6|7837.8|7840.2|7836.4|7850.2|7846.4|7839.2|7835.4|23
1671760200000|2022-12-23 01:50:00|7840.3|7836.5|7846.2|7842.4|7848.7|7844.9|7839.2|7835.4|20
1671760500000|2022-12-23 01:55:00|7845.7|7841.9|7846.2|7842.4|7851.2|7847.4|7845.7|7841.9|11
1671760800000|2022-12-23 02:00:00|7846.6|7842.8|7862.2|7858.4|7862.2|7858.4|7846.6|7842.8|52
1671761100000|2022-12-23 02:05:00|7862.1|7858.3|7869.7|7865.9|7872.2|7868.4|7861.7|7857.9|48
1671761400000|2022-12-23 02:10:00|7869.6|7865.8|7858.2|7854.4|7870.2|7866.8|7857.7|7854.4|13
1671761700000|2022-12-23 02:15:00|7859|7855.2|7856.1|7852.3|7862.6|7858.8|7856.1|7852.3|12
1671762000000|2022-12-23 02:20:00|7855.6|7851.8|7851.6|7848.8|7856.1|7852.8|7848.6|7845.3|35
1671762300000|2022-12-23 02:25:00|7852|7849.2|7842.1|7838.3|7852.6|7849.2|7841.6|7837.8|23
1671762600000|2022-12-23 02:30:00|7842.6|7838.8|7844.1|7840.3|7847.1|7843.8|7838.1|7834.3|25
1671762900000|2022-12-23 02:35:00|7843.6|7839.8|7828.6|7824.8|7843.6|7839.8|7828.6|7824.8|24
1671763200000|2022-12-23 02:40:00|7828.7|7824.9|7834.1|7831.3|7838.6|7834.8|7826.6|7822.8|29
1671763500000|2022-12-23 02:45:00|7834.6|7830.8|7836|7832.2|7840.6|7836.8|7834.1|7830.3|47
1671763800000|2022-12-23 02:50:00|7835.6|7831.8|7832|7828.2|7838|7834.6|7831|7827.2|6
1671764100000|2022-12-23 02:55:00|7831.5|7827.7|7823.6|7819.8|7832.5|7828.7|7822|7818.8|14
1671764400000|2022-12-23 03:00:00|7822.6|7818.8|7826.5|7822.7|7830.9|7827.1|7820.6|7817.3|20
1671764700000|2022-12-23 03:05:00|7826.6|7822.8|7823|7819.2|7828.5|7824.7|7821|7817.2|9
1671765000000|2022-12-23 03:10:00|7822.6|7818.8|7821.5|7817.7|7826|7822.2|7820|7816.2|62
1671765300000|2022-12-23 03:15:00|7821.9|7818.1|7820|7816.2|7826|7822.2|7819.5|7815.7|21
1671765600000|2022-12-23 03:20:00|7820.5|7816.7|7833|7829.2|7835|7831.2|7820.5|7816.7|30
1671765900000|2022-12-23 03:25:00|7833.4|7829.6|7830|7826.2|7837.5|7833.7|7829|7825.2|55
1671766200000|2022-12-23 03:30:00|7830.4|7826.6|7828.4|7824.6|7833|7829.6|7827.5|7823.7|11
1671766500000|2022-12-23 03:35:00|7828.5|7824.7|7826.5|7822.7|7829.5|7825.7|7825.6|7822.2|7
1671766800000|2022-12-23 03:40:00|7826.9|7823.1|7833.4|7829.6|7833.9|7830.5|7826.5|7822.7|41
1671767100000|2022-12-23 03:45:00|7833.9|7830.1|7832.9|7829.1|7836.9|7833.5|7831.9|7828.1|6
1671767400000|2022-12-23 03:50:00|7832.8|7829|7834.4|7830.6|7835.9|7832.1|7830.6|7827.1|2
1671767700000|2022-12-23 03:55:00|7833.9|7830.1|7828|7824.2|7834.9|7831.1|7826.6|7823.2|86
1671768000000|2022-12-23 04:00:00|7827.4|7823.6|7825.4|7821.6|7828.9|7825.5|7823.4|7819.6|188
1671768300000|2022-12-23 04:05:00|7825.9|7822.1|7837.4|7833.6|7837.8|7834.5|7825.9|7822.1|19
1671768600000|2022-12-23 04:10:00|7837.9|7834.1|7838.2|7834.4|7841.2|7837.4|7833.4|7829.6|95
1671768900000|2022-12-23 04:15:00|7837.7|7834.9|7855.7|7851.9|7864.7|7860.9|7837.2|7833.4|82
1671769200000|2022-12-23 04:20:00|7856.2|7852.4|7869.2|7865.4|7877.2|7873.4|7853.7|7849.9|74
1671769500000|2022-12-23 04:25:00|7867.7|7863.9|7807.2|7803.4|7869.2|7865.4|7806.1|7803.3|384
1671769800000|2022-12-23 04:30:00|7805.4|7801.6|7826.2|7822.4|7830.2|7826.4|7804.9|7801.1|136
1671770100000|2022-12-23 04:35:00|7824.9|7821.1|7826.7|7822.9|7831.2|7827.4|7822.7|7818.9|93
1671770400000|2022-12-23 04:40:00|7827.1|7823.3|7836.6|7832.8|7836.6|7832.8|7826.7|7822.9|43
1671770700000|2022-12-23 04:45:00|7836.7|7832.9|7831.1|7827.3|7837.6|7833.8|7830.6|7824.9|24
1671771000000|2022-12-23 04:50:00|7830.6|7826.8|7837.6|7833.8|7838.1|7834.3|7830.2|7825.3|15
1671771300000|2022-12-23 04:55:00|7838.1|7834.3|7835.6|7831.8|7839.6|7836.2|7835.1|7831.3|6
1671771600000|2022-12-23 05:00:00|7836.1|7832.3|7835.1|7831.3|7838.6|7835.2|7831.6|7827.8|5
1671771900000|2022-12-23 05:05:00|7834.6|7830.8|7831.6|7827.8|7837.6|7833.8|7830.6|7826.8|17
1671772200000|2022-12-23 05:10:00|7831.5|7827.7|7820.1|7816.3|7831.5|7827.7|7819.6|7815.8|13
1671772500000|2022-12-23 05:15:00|7820.5|7816.7|7827.6|7823.8|7830.6|7827.3|7817.1|7813.3|24
1671772800000|2022-12-23 05:20:00|7828.1|7824.3|7827.6|7823.8|7830.6|7826.8|7826.6|7822.8|6
1671773100000|2022-12-23 05:25:00|7827.8|7824|7828.6|7824.8|7830.6|7826.8|7824.6|7820.8|6
1671773400000|2022-12-23 05:30:00|7828.5|7824.7|7828.6|7824.8|7829.6|7825.8|7821.1|7817.3|31
1671773700000|2022-12-23 05:35:00|7828.1|7824.3|7827.1|7823.3|7831.1|7827.3|7824.6|7820.8|12
1671774000000|2022-12-23 05:40:00|7827.5|7823.7|7836.1|7832.3|7837.1|7833.3|7826.6|7822.8|20
1671774300000|2022-12-23 05:45:00|7836.6|7832.8|7830.7|7826.9|7836.6|7832.8|7827.7|7823.9|33
1671774600000|2022-12-23 05:50:00|7830.2|7826.4|7826.7|7822.9|7833.7|7829.9|7826.2|7822.4|9
1671774900000|2022-12-23 05:55:00|7826.8|7823|7829.7|7825.9|7832.7|7828.9|7825.7|7821.9|1
1671775200000|2022-12-23 06:00:00|7830.2|7826.4|7829.2|7825.4|7835.2|7831.4|7826.3|7822.9|16
1671775500000|2022-12-23 06:05:00|7829.3|7825.5|7828.3|7824.5|7836.7|7832.9|7827.3|7822.5|25
1671775800000|2022-12-23 06:10:00|7827.8|7824|7825.8|7822|7832.3|7828.5|7825.8|7822|4
1671776100000|2022-12-23 06:15:00|7826.3|7822.5|7828.3|7824.5|7832.8|7829|7826.3|7822.5|4
1671776400000|2022-12-23 06:20:00|7827.8|7824|7814.8|7811|7827.8|7824|7812.3|7808.5|11
1671776700000|2022-12-23 06:25:00|7814.3|7810.5|7800.5|7796.7|7820.8|7817|7799.4|7796.2|31
1671777000000|2022-12-23 06:30:00|7799.6|7795.8|7811.9|7808.1|7813.8|7808.1|7799.5|7795.7|5
1671777300000|2022-12-23 06:35:00|7812.9|7809.1|7815.8|7812|7819.4|7815.5|7810.8|7806.6|38
1671777600000|2022-12-23 06:40:00|7816.2|7812.4|7816.8|7813|7821.3|7817.5|7815.3|7811.2|9
1671777900000|2022-12-23 06:45:00|7817.2|7813.4|7819.8|7816|7823.3|7819.5|7817.2|7813.4|12
1671778200000|2022-12-23 06:50:00|7820.3|7816.5|7818.8|7815|7821.8|7818|7815.8|7812|3
1671778500000|2022-12-23 06:55:00|7818.5|7814.7|7812.4|7808.6|7820.8|7817|7811.4|7808.2|21
1671778800000|2022-12-23 07:00:00|7812.8|7809|7835.8|7832|7835.8|7832|7812.4|7808.6|26
1671779100000|2022-12-23 07:05:00|7835.4|7831.6|7830.2|7826.4|7837.8|7834|7823.8|7820|126
1671779400000|2022-12-23 07:10:00|7829.8|7826|7840.2|7836.4|7844.2|7840.9|7822.8|7819|73
1671779700000|2022-12-23 07:15:00|7840.7|7836.9|7835.8|7832|7842.3|7838.5|7832.9|7829.1|6
1671780000000|2022-12-23 07:20:00|7835.9|7832.1|7826.4|7822.6|7840.8|7837|7824.4|7821|12
1671780300000|2022-12-23 07:25:00|7826.8|7823|7833.9|7830.1|7833.9|7830.1|7819|7815.2|47
1671780600000|2022-12-23 07:30:00|7834|7830.2|7835.4|7831.6|7837.9|7834.1|7829.4|7825.6|7
1671780900000|2022-12-23 07:35:00|7835.9|7832.1|7829.4|7825.6|7839.4|7835.6|7827.9|7824.1|20
1671781200000|2022-12-23 07:40:00|7829.5|7825.7|7832.9|7829.1|7835.4|7831.6|7825.9|7822.1|27
1671781500000|2022-12-23 07:45:00|7833.4|7829.6|7837.4|7833.6|7839.4|7835.6|7831.4|7827.6|27
1671781800000|2022-12-23 07:50:00|7837.9|7834.1|7839.9|7836.1|7842.9|7839.6|7832.4|7828.6|56
1671782100000|2022-12-23 07:55:00|7839.5|7835.7|7832.4|7828.6|7845.9|7842.1|7831.9|7828.1|30
1671782400000|2022-12-23 08:00:00|7831.9|7828.1|7823.9|7820.1|7839.9|7836.1|7820.5|7815.7|31
1671782700000|2022-12-23 08:05:00|7824.4|7820.6|7814.2|7810.4|7826.9|7823.1|7814.2|7810.4|56
1671783000000|2022-12-23 08:10:00|7814.3|7810.5|7824.6|7820.8|7826.7|7822.9|7813.8|7810.4|30
1671783300000|2022-12-23 08:15:00|7824.7|7820.9|7822.7|7818.9|7825.2|7821.4|7815.7|7811.9|17
1671783600000|2022-12-23 08:20:00|7823.1|7819.3|7828.7|7824.9|7830.7|7826.9|7819.3|7815.5|11
1671783900000|2022-12-23 08:25:00|7828.9|7825.1|7829.2|7825.4|7835.7|7831.9|7819.7|7815.9|49
1671784200000|2022-12-23 08:30:00|7829.1|7825.3|7835.7|7831.9|7843.2|7839.4|7825.7|7821.9|57
1671784500000|2022-12-23 08:35:00|7835.3|7831.5|7859.1|7855.3|7859.1|7855.3|7832.2|7828.4|65
1671784800000|2022-12-23 08:40:00|7860.1|7856.3|7858.6|7854.8|7869.1|7865.3|7854.6|7851.4|58
1671785100000|2022-12-23 08:45:00|7859.1|7855.3|7858.1|7854.3|7859.6|7855.8|7848.1|7844.3|53
1671785400000|2022-12-23 08:50:00|7858.2|7854.4|7844.6|7841.8|7860.6|7855.3|7842.2|7838.4|41
1671785700000|2022-12-23 08:55:00|7845.1|7841.3|7845.2|7841.4|7850.6|7846.8|7839.8|7836|28
1671786000000|2022-12-23 09:00:00|7845.3|7841.5|7852.1|7848.3|7858.1|7854.3|7845.3|7841.5|29
1671786300000|2022-12-23 09:05:00|7852.2|7848.4|7867.1|7863.3|7867.1|7863.3|7848.6|7845.3|119
1671786600000|2022-12-23 09:10:00|7866.2|7862.4|7864.1|7860.3|7866.2|7862.4|7857.1|7853.3|36
1671786900000|2022-12-23 09:15:00|7863.6|7859.8|7864.1|7860.3|7867|7863.3|7855.6|7851.8|55
1671787200000|2022-12-23 09:20:00|7863.5|7860.7|7867.6|7863.8|7874.5|7869.8|7861.2|7857.4|173
1671787500000|2022-12-23 09:25:00|7868.1|7864.3|7878.4|7874.6|7879.5|7875.7|7866.1|7862.3|225
1671787800000|2022-12-23 09:30:00|7878|7874.2|7895.3|7891.5|7903.8|7900|7877|7873.2|142
1671788100000|2022-12-23 09:35:00|7896.6|7892.8|7898.8|7895|7905.8|7902.4|7891.9|7889|96
1671788400000|2022-12-23 09:40:00|7899.3|7895.5|7899.3|7895.5|7903.3|7899.5|7895.3|7891.5|16
1671788700000|2022-12-23 09:45:00|7899.7|7895.9|7902.3|7898.5|7903.8|7900|7895.3|7891.5|68
1671789000000|2022-12-23 09:50:00|7902.8|7899|7909.8|7906|7913.2|7909.4|7898.6|7894.8|50
1671789300000|2022-12-23 09:55:00|7910.3|7906.5|7905.3|7901.5|7915.2|7911.4|7902.3|7898.5|86
1671789600000|2022-12-23 10:00:00|7905.8|7902|7912.1|7908.3|7919.8|7916|7905.8|7902|95
1671789900000|2022-12-23 10:05:00|7912.2|7908.4|7919.2|7915.4|7924.6|7920.8|7911.2|7908.3|82
1671790200000|2022-12-23 10:10:00|7919.6|7915.8|7923.6|7919.8|7928.6|7924.8|7919.1|7915.3|35
1671790500000|2022-12-23 10:15:00|7923.7|7919.9|7929.1|7925.3|7933.6|7929.8|7923.6|7919.8|53
1671790800000|2022-12-23 10:20:00|7928.7|7924.9|7920.6|7916.8|7932.9|7929.4|7918.6|7914.8|78
1671791100000|2022-12-23 10:25:00|7921|7917.2|7915.5|7912.7|7926.6|7923.2|7915.5|7911.8|106
1671791400000|2022-12-23 10:30:00|7916|7913.2|7916.6|7912.8|7919.6|7915.8|7913.6|7909.8|23
1671791700000|2022-12-23 10:35:00|7917|7913.2|7910.6|7906.8|7921.4|7917.6|7908.9|7905.4|20
1671792000000|2022-12-23 10:40:00|7910.2|7906.4|7890.3|7886.5|7915.5|7912.2|7890.3|7886.5|235
1671792300000|2022-12-23 10:45:00|7891.1|7887.3|7899.6|7895.8|7906.6|7902.8|7890.2|7886.5|140
1671792600000|2022-12-23 10:50:00|7899.7|7895.9|7905.6|7901.8|7907.1|7903.3|7893.2|7889.4|69
1671792900000|2022-12-23 10:55:00|7905.5|7901.7|7896.6|7892.8|7906.6|7902.8|7894.7|7890.9|21
1671793200000|2022-12-23 11:00:00|7896.2|7892.4|7894.6|7890.8|7901.6|7898.2|7893.2|7888.4|100
1671793500000|2022-12-23 11:05:00|7895|7891.2|7900.1|7896.3|7902.6|7898.8|7886.7|7882.9|71
1671793800000|2022-12-23 11:10:00|7899.6|7895.8|7888.7|7884.9|7909|7906.2|7887.7|7883.9|106
1671794100000|2022-12-23 11:15:00|7889.2|7885.4|7887.7|7883.9|7900.2|7896.4|7887.3|7883.9|150
1671794400000|2022-12-23 11:20:00|7888.2|7884.4|7877.2|7873.4|7890.7|7886.9|7876.3|7872.5|73
1671794700000|2022-12-23 11:25:00|7877.7|7873.9|7885.7|7881.9|7888.6|7884.8|7873.7|7869.9|41
1671795000000|2022-12-23 11:30:00|7885.2|7881.4|7882.2|7878.4|7887.2|7883.4|7877.3|7874.1|20
1671795300000|2022-12-23 11:35:00|7882.3|7878.5|7887.2|7883.4|7894.6|7890.8|7880.7|7876.9|63
1671795600000|2022-12-23 11:40:00|7886.7|7882.9|7905.6|7901.8|7907.6|7903.8|7883.7|7879.9|71
1671795900000|2022-12-23 11:45:00|7904.7|7900.9|7910.9|7907.1|7915.4|7912.1|7901.6|7897.8|368
1671796200000|2022-12-23 11:50:00|7911.4|7907.6|7927.8|7924|7944.2|7940.9|7911.4|7907.6|629
1671796500000|2022-12-23 11:55:00|7927.7|7923.9|7918.7|7914.9|7937.3|7933.9|7912.3|7908.5|100
1671796800000|2022-12-23 12:00:00|7918.3|7914.5|7922.7|7919.9|7928.3|7924.9|7911.3|7907.5|140
1671797100000|2022-12-23 12:05:00|7923.2|7919.4|7928.7|7924.9|7930.7|7926.9|7914.3|7910.5|145
1671797400000|2022-12-23 12:10:00|7928.3|7924.5|7915.4|7911.6|7931.2|7927.9|7914.4|7910.6|145
1671797700000|2022-12-23 12:15:00|7915|7912.2|7934.9|7931.1|7936.2|7932.4|7909.4|7906.2|127
1671798000000|2022-12-23 12:20:00|7934.8|7931|7942.3|7938.5|7964.9|7961.9|7934.8|7931|804
1671798300000|2022-12-23 12:25:00|7942.7|7938.9|7864.1|7860.3|7951.4|7947.6|7857.2|7853.8|372
1671798600000|2022-12-23 12:30:00|7863.6|7859.8|7901.1|7897.3|7905.4|7901.6|7862.1|7858.3|325
1671798900000|2022-12-23 12:35:00|7900.7|7896.9|7914.4|7910.6|7915.4|7911.6|7899.6|7894.8|54
1671799200000|2022-12-23 12:40:00|7913.9|7910.1|7902.4|7898.6|7914.9|7911.1|7899.4|7895.6|43
1671799500000|2022-12-23 12:45:00|7901.9|7898.1|7920.9|7917.1|7920.9|7917.1|7900.4|7896.6|81
1671799800000|2022-12-23 12:50:00|7920.4|7916.6|7931|7927.2|7932.4|7928.6|7913.9|7910.1|65
1671800100000|2022-12-23 12:55:00|7931.4|7927.6|7926.8|7923|7932.3|7928.5|7920.4|7916.6|100
1671800400000|2022-12-23 13:00:00|7926.4|7922.6|7935.8|7932|7942.4|7939.1|7923.9|7920.6|102
1671800700000|2022-12-23 13:05:00|7935.7|7931.9|7942.3|7938.5|7944.7|7941.9|7931.4|7927.6|118
1671801000000|2022-12-23 13:10:00|7941.9|7938.1|7966.6|7962.8|7969.6|7965.8|7937.3|7933.5|530
1671801300000|2022-12-23 13:15:00|7966.1|7962.3|7956.7|7952.9|7971.1|7967.3|7948.8|7945.5|462
1671801600000|2022-12-23 13:20:00|7957.1|7953.3|7946.7|7942.9|7959.8|7956|7944.3|7940.5|126
1671801900000|2022-12-23 13:25:00|7945.8|7942|7934.8|7931|7954.9|7951.1|7934|7930.2|284
1671802200000|2022-12-23 13:30:00|7935.3|7931.5|7931.1|7927.3|7955.4|7949.5|7920.1|7916.3|278
1671802500000|2022-12-23 13:35:00|7931.5|7927.7|7962.9|7959.1|7967.4|7963.6|7929|7925.2|122
1671802800000|2022-12-23 13:40:00|7962.5|7958.7|7956.8|7953|7964.8|7961|7951.4|7947.6|116
1671803100000|2022-12-23 13:45:00|7956.4|7952.6|7945.1|7941.3|7957.4|7954|7938.6|7934.8|309
1671803400000|2022-12-23 13:50:00|7944.6|7940.8|7945.1|7941.3|7952.6|7948.8|7935|7931.2|77
1671803700000|2022-12-23 13:55:00|7945.5|7941.7|7944.6|7940.8|7951.6|7947.8|7930.6|7926.8|278
1671804000000|2022-12-23 14:00:00|7944.1|7940.3|7954.6|7950.8|7968|7964.2|7944.1|7940.3|530
1671804300000|2022-12-23 14:05:00|7955|7951.2|7956.9|7953.1|7968.4|7964.8|7949.3|7945.5|543
1671804600000|2022-12-23 14:10:00|7957.3|7953.5|7960.3|7956.5|7966.7|7963.3|7951.8|7948|769
1671804900000|2022-12-23 14:15:00|7959.8|7957|7954.8|7951|7961.8|7958|7944.4|7940.6|384
1671805200000|2022-12-23 14:20:00|7955.7|7951.9|7987.7|7983.9|7999.7|7996.3|7953.4|7950|664
1671805500000|2022-12-23 14:25:00|7988.1|7984.3|7970.3|7966.5|7992.3|7988.5|7966.8|7964|159
1671805800000|2022-12-23 14:30:00|7969.8|7966|7992.7|7988.9|8000.1|7997.3|7966.8|7963|341
1671806100000|2022-12-23 14:35:00|7993.1|7989.3|7961.7|7957.9|7995.1|7991.5|7961.1|7957.9|261
1671806400000|2022-12-23 14:40:00|7961.8|7958|7975.1|7972.3|7977.7|7974|7958.7|7954.9|353
1671806700000|2022-12-23 14:45:00|7974.7|7971.9|7967.2|7963.4|7977.7|7974.3|7959.1|7955.3|305
1671807000000|2022-12-23 14:50:00|7967.3|7963.5|7976.1|7972.3|7982.1|7978.7|7965.7|7961.9|711
1671807300000|2022-12-23 14:55:00|7976.4|7972.6|7970.2|7966.4|7978.5|7975.3|7966.3|7963|395
1671807600000|2022-12-23 15:00:00|7970.3|7966.5|7974.7|7971.9|7985.1|7981.2|7970|7966.5|356
1671807900000|2022-12-23 15:05:00|7975.1|7971.3|7984|7981.2|7986|7982.2|7966.3|7962.9|219
1671808200000|2022-12-23 15:10:00|7984.4|7980.6|7981.5|7977.7|7987|7983.2|7976.5|7972.7|192
1671808500000|2022-12-23 15:15:00|7982|7978.2|8015.8|8012|8031.8|8028|7979.5|7975.7|1950
1671808800000|2022-12-23 15:20:00|8015.4|8011.6|8006.5|8003.7|8022.4|8019|8005|8001.2|561
1671809100000|2022-12-23 15:25:00|8007|8003.2|8016.5|8012.7|8018|8014.2|8002.1|7998.8|318
1671809400000|2022-12-23 15:30:00|8017|8013.2|8024.7|8020.9|8031|8028.2|8008.1|8004.9|721
1671809700000|2022-12-23 15:35:00|8024.1|8021.3|8023.1|8019.3|8027.7|8024.3|8013.6|8010.3|1625
1671810000000|2022-12-23 15:40:00|8023.6|8019.8|8015.7|8012.9|8027.6|8023.9|8011.7|8008.5|776
1671810300000|2022-12-23 15:45:00|8016.7|8013.5|8012.4|8008.6|8019.2|8015.9|8002.7|7999.2|1848
1671810600000|2022-12-23 15:50:00|8012|8008.2|8007.6|8003.8|8016.4|8012.6|7995.7|7992.4|1247
1671810900000|2022-12-23 15:55:00|8007.2|8004.4|7982.3|7978.5|8009.4|8006.2|7981.3|7978|625
1671811200000|2022-12-23 16:00:00|7981.9|7978.1|7973|7969.2|7985.3|7982.4|7962.6|7959.2|1161
1671811500000|2022-12-23 16:05:00|7973.5|7969.7|7968.9|7965.1|7978.5|7975.2|7960.8|7957|365
1671811800000|2022-12-23 16:10:00|7969.3|7965.5|7997.5|7993.7|8000.3|7996.5|7967.9|7964.1|1618
1671812100000|2022-12-23 16:15:00|7996.9|7994.1|7991.3|7987.5|8009.7|8005.9|7983.9|7980.5|310
1671812400000|2022-12-23 16:20:00|7991.7|7987.9|7998.9|7995.1|7999.9|7996.1|7986.9|7983.1|326
1671812700000|2022-12-23 16:25:00|7998.8|7995|7976.5|7972.7|8004.9|8001.5|7974.6|7971.2|277
1671813000000|2022-12-23 16:30:00|7976|7973.2|7964.6|7960.8|7983.9|7980.1|7949.8|7946.5|579
1671813300000|2022-12-23 16:35:00|7963.5|7959.7|7953.5|7949.7|7973.5|7969.7|7950.1|7946.7|2236
1671813600000|2022-12-23 16:40:00|7953.4|7949.6|7945.1|7941.3|7958.9|7955.7|7939.2|7935.8|1476
1671813900000|2022-12-23 16:45:00|7944.6|7940.8|7944.5|7940.7|7952.5|7949.1|7940.1|7936.8|832
1671814200000|2022-12-23 16:50:00|7944.1|7940.3|7948.9|7946.1|7955.5|7951.7|7943.1|7939.7|202
1671814500000|2022-12-23 16:55:00|7949.3|7945.5|7962.3|7958.5|7964.3|7961|7945.9|7942.7|713
1671814800000|2022-12-23 17:00:00|7961.9|7958.1|7978.8|7975|7986.2|7982.4|7959.9|7956.5|493
1671815100000|2022-12-23 17:05:00|7978.3|7974.5|7972.3|7968.5|7981.3|7978|7965.5|7961.7|348
1671815400000|2022-12-23 17:10:00|7972.5|7968.7|7977.2|7973.4|7979.2|7975.8|7968.3|7964.5|155
1671815700000|2022-12-23 17:15:00|7977.6|7973.8|7996.5|7992.7|8003.9|8000.6|7977.6|7973.8|323
1671816000000|2022-12-23 17:20:00|7996.9|7993.1|7999.4|7995.6|8004.4|8000.6|7996.6|7993.1|170
1671816300000|2022-12-23 17:25:00|7999|7996.2|7999|7995.2|8005.4|8001.8|7995.6|7992.2|496
1671816600000|2022-12-23 17:30:00|7999.4|7995.6|7997.2|7993.4|8006|8002.5|7993.8|7991|184
1671816900000|2022-12-23 17:35:00|7997.6|7993.8|7997.2|7993.4|8009.8|8006.5|7995.8|7992.8|279
1671817200000|2022-12-23 17:40:00|7997.6|7993.8|7985.6|7981.8|8003.2|7999.8|7980.8|7977.4|331
1671817500000|2022-12-23 17:45:00|7985.8|7982|7987.7|7983.9|7996.2|7992.8|7985.8|7982|143
1671817800000|2022-12-23 17:50:00|7987.6|7983.8|7982.2|7978.4|7993.2|7989.8|7981.6|7978.4|265
1671818100000|2022-12-23 17:55:00|7981.8|7979|7991|7987.2|7995.4|7992.6|7981.8|7978.5|727
1671818400000|2022-12-23 18:00:00|7991.4|7987.6|7987.3|7983.5|7994.6|7990.8|7984.8|7981.5|231
1671818700000|2022-12-23 18:05:00|7988.3|7984.5|7994.8|7991|7997.6|7994.8|7982.3|7978.5|249
1671819000000|2022-12-23 18:10:00|7995.2|7991.4|7977.3|7973.5|7996.2|7992.4|7973.9|7970.5|442
1671819300000|2022-12-23 18:15:00|7976.5|7972.7|7988.8|7985|7989.3|7985.5|7973.9|7971.1|190
1671819600000|2022-12-23 18:20:00|7989.2|7985.4|7980.3|7976.5|7990.2|7986.4|7976.9|7973.1|215
1671819900000|2022-12-23 18:25:00|7980.8|7977|7985.3|7981.5|7988.3|7984.5|7975.9|7972.1|193
1671820200000|2022-12-23 18:30:00|7985.8|7982|7975.5|7971.7|7987.3|7983.5|7973.6|7969.8|549
1671820500000|2022-12-23 18:35:00|7974.6|7970.8|7963.6|7959.8|7976.5|7972.7|7962.6|7958.8|407
1671820800000|2022-12-23 18:40:00|7962.6|7958.8|7961.4|7957.6|7964.1|7960.3|7950.8|7947|749
1671821100000|2022-12-23 18:45:00|7961.2|7957.4|7966.4|7963.6|7970.8|7967.6|7952.8|7949.6|1204
1671821400000|2022-12-23 18:50:00|7967.2|7964.4|7960.1|7956.3|7975.8|7972.6|7957.7|7954.3|1167
1671821700000|2022-12-23 18:55:00|7959.7|7955.9|7954.3|7950.5|7963.1|7959.7|7950.7|7947.5|615
1671822000000|2022-12-23 19:00:00|7954.7|7951.9|7957.1|7953.3|7967.1|7963.7|7949.7|7946.5|1491
1671822300000|2022-12-23 19:05:00|7956.7|7953.9|7948.8|7946|7959.1|7955.9|7945.3|7941.5|1736
1671822600000|2022-12-23 19:10:00|7949.4|7945.6|7942.4|7938.6|7955.3|7952.5|7939.6|7935.8|543
1671822900000|2022-12-23 19:15:00|7942|7938.2|7937.4|7933.6|7943.4|7939.6|7921.8|7918.2|1328
1671823200000|2022-12-23 19:20:00|7937|7933.2|7923.1|7919.3|7940.5|7937.2|7917.1|7913.9|542
1671823500000|2022-12-23 19:25:00|7922.6|7919.8|7969|7966.2|7972.4|7969.2|7918.6|7915.3|3419
1671823800000|2022-12-23 19:30:00|7968.6|7964.8|7981.8|7978|7986.3|7982.9|7962.1|7958.8|1540
1671824100000|2022-12-23 19:35:00|7982.3|7978.5|7963.4|7959.6|7982.3|7978.5|7959.1|7956.3|449
1671824400000|2022-12-23 19:40:00|7963|7960.2|7962.6|7958.8|7969.4|7966.2|7958.4|7955.2|122
1671824700000|2022-12-23 19:45:00|7962.4|7959.6|7961|7957.2|7966|7963.2|7958|7954.6|486
1671825000000|2022-12-23 19:50:00|7959.7|7955.9|7967.6|7963.8|7967.6|7964.2|7955|7951.8|315
1671825300000|2022-12-23 19:55:00|7967.2|7963.4|7970.4|7966.6|7974.2|7970.4|7966.2|7962.4|470
1671825600000|2022-12-23 20:00:00|7970|7967.2|7946.6|7943.8|7975|7971.2|7946.2|7943.4|561
1671825900000|2022-12-23 20:05:00|7947|7944.2|7957.1|7953.3|7957.6|7954.2|7947|7943.8|61
1671826200000|2022-12-23 20:10:00|7956.7|7952.9|7956.6|7952.8|7961.4|7958.2|7956.2|7952.4|90
1671826500000|2022-12-23 20:15:00|7957|7953.2|7963.6|7959.8|7963.6|7959.8|7955.2|7951.4|31
1671826800000|2022-12-23 20:20:00|7963.5|7959.7|7962.2|7959.4|7966.4|7963.2|7962|7958.8|21
1671827100000|2022-12-23 20:25:00|7963.2|7959.8|7965.2|7962.4|7966.2|7962.4|7961.7|7958.9|12
1671827400000|2022-12-23 20:30:00|7964.2|7961.4|7965.6|7961.8|7970.7|7967.4|7963.2|7960.4|61
1671827700000|2022-12-23 20:35:00|7965.2|7962.4|7962.2|7959.4|7966.6|7962.8|7961.7|7958.4|26
1671828000000|2022-12-23 20:40:00|7962.6|7958.4|7967.2|7963.4|7968.7|7965.4|7961.2|7957.9|37
1671828300000|2022-12-23 20:45:00|7967.6|7963.8|7968.2|7964.4|7968.6|7965.2|7965.2|7961.9|50
1671828600000|2022-12-23 20:50:00|7968.6|7964.8|7970.2|7966.4|7970.6|7967.2|7965.2|7961.9|10
1671828900000|2022-12-23 20:55:00|7970.6|7966.8|7969.2|7966.4|7970.6|7967.4|7967.2|7963.9|139
1671829200000|2022-12-23 21:00:00|7969.6|7965.8|7963.6|7959.8|7969.6|7965.8|7963.6|7959.8|306
1671829500000|2022-12-23 21:05:00|7963.2|7959.4|7964.6|7960.8|7965|7961.2|7959.2|7955.8|306
1671829800000|2022-12-23 21:10:00|7964.2|7960.4|7968.6|7964.8|7969.4|7966.2|7964.1|7960.3|103
1671830100000|2022-12-23 21:15:00|7968|7965.2|7970|7966.2|7970.6|7967.2|7968|7964.8|130
1671830400000|2022-12-23 21:20:00|7969.2|7965.4|7969|7965.2|7971.6|7968.2|7968.2|7964.8|11
1671830700000|2022-12-23 21:25:00|7968.6|7964.8|7962.2|7958.4|7969.2|7966.4|7959.2|7956.4|190
1671831000000|2022-12-23 21:30:00|7961.2|7957.4|7951.2|7947.4|7961.6|7957.8|7951.2|7947.4|40
1671831300000|2022-12-23 21:35:00|7950.7|7946.9|7951.2|7947.4|7952.7|7949.4|7948.3|7944.5|22
1671831600000|2022-12-23 21:40:00|7950.7|7946.9|7943.8|7940|7954.2|7948.9|7942.8|7937|189
1671831900000|2022-12-23 21:45:00|7943.9|7940.1|7937.3|7929.5|7950.1|7945.5|7934.3|7928.5|85
1671832200000|2022-12-23 21:50:00|7935.5|7931.7|7940.8|7933|7944.8|7939|7934.3|7928|13
1671832500000|2022-12-23 21:55:00|7940.3|7932.5|7937.2|7934.4|7941.8|7938|7935.3|7931|20
1672095600000|2022-12-26 23:00:00|8015.8|8012|8041.8|8034|8044.6|8039|8015.3|8010.4|583
1672095900000|2022-12-26 23:05:00|8039.7|8035.9|8047.3|8043.5|8047.4|8044.6|8034.4|8029.6|173
1672096200000|2022-12-26 23:10:00|8047.7|8043.9|8061.7|8057.9|8063.6|8058.3|8041.4|8037.6|143
1672096500000|2022-12-26 23:15:00|8063.2|8055.4|8071.8|8068|8072.4|8068.9|8057.2|8052.9|99
1672096800000|2022-12-26 23:20:00|8072.2|8068.4|8076.9|8073.1|8078.9|8075.1|8069.6|8065.8|30
1672097100000|2022-12-26 23:25:00|8076.8|8073|8072.2|8068.4|8079.3|8073.6|8066.9|8062.8|49
1672097400000|2022-12-26 23:30:00|8072.9|8069.1|8068.5|8064.7|8075.6|8071.8|8067.5|8064.3|185
1672097700000|2022-12-26 23:35:00|8067.8|8065.7|8086.6|8082.8|8092.8|8089.7|8067.5|8064.3|278
1672098000000|2022-12-26 23:40:00|8086.5|8082.7|8089.7|8086.9|8092.1|8087.8|8082.7|8078.9|48
1672098300000|2022-12-26 23:45:00|8090.1|8086.3|8099.7|8095.9|8108.8|8105|8089.1|8085.9|168
1672098600000|2022-12-26 23:50:00|8099.3|8095.5|8097.1|8093.3|8101.6|8097.8|8095.1|8091.3|15
1672098900000|2022-12-26 23:55:00|8096.7|8093.9|8100.7|8096.9|8102.1|8098.9|8096.1|8092.3|125
1672099200000|2022-12-27 00:00:00|8100.3|8096.5|8080.2|8076.4|8101.2|8097.4|8080.2|8076.4|372
1672099500000|2022-12-27 00:05:00|8079.5|8075.7|8077.8|8074|8080.3|8076.5|8074.6|8070.8|47
1672099800000|2022-12-27 00:10:00|8078.2|8074.4|8084.7|8081.9|8084.7|8081.9|8077.7|8073.9|17
1672100100000|2022-12-27 00:15:00|8084.6|8080.9|8080|8076.2|8088.1|8084.3|8079.2|8075.5|35
1672100400000|2022-12-27 00:20:00|8079.8|8076|8072|8069.2|8079.8|8076|8072|8069.2|35
1672100700000|2022-12-27 00:25:00|8071.7|8068.9|8077|8073.2|8079|8075.5|8071|8067.5|18
1672101000000|2022-12-27 00:30:00|8077.3|8073.5|8076|8073.2|8079.3|8075.5|8075.3|8071.8|8
1672101300000|2022-12-27 00:35:00|8075.6|8072.8|8068.3|8064.5|8077.3|8073.5|8066|8062.5|22
1672101600000|2022-12-27 00:40:00|8068|8065.2|8068.3|8064.5|8074.3|8071.2|8067|8063.5|9
1672101900000|2022-12-27 00:45:00|8068.7|8064.9|8065.6|8061.8|8068.7|8064.9|8065|8061.5|116
1672102200000|2022-12-27 00:50:00|8065.5|8061.7|8049.8|8046|8065.5|8061.7|8046|8042.8|100
1672102500000|2022-12-27 00:55:00|8050|8046.2|8046.1|8042.3|8050.3|8046.5|8044.4|8039.2|42
1672102800000|2022-12-27 01:00:00|8046.6|8042.8|8028.9|8025.1|8046.6|8042.8|8019.4|8015.6|625
1672103100000|2022-12-27 01:05:00|8029.2|8025.4|8032.9|8029.1|8038.7|8033.9|8011|8007.2|105
1672103400000|2022-12-27 01:10:00|8032.5|8028.7|8034.9|8031.1|8035.7|8031.9|8020.6|8016.8|25
1672103700000|2022-12-27 01:15:00|8035|8031.2|8046.7|8042.9|8055.4|8051.6|8031.9|8028.1|62
1672104000000|2022-12-27 01:20:00|8046.9|8043.1|8052.9|8049.1|8055.4|8051.6|8042.4|8038.6|31
1672104300000|2022-12-27 01:25:00|8053.2|8049.4|8045.9|8042.1|8054.9|8051.1|8043.4|8039.6|31
1672104600000|2022-12-27 01:30:00|8046|8042.2|8034.7|8030.9|8046|8042.2|8029.5|8025.7|33
1672104900000|2022-12-27 01:35:00|8034.4|8030.6|8038.9|8035.1|8043.4|8039.6|8032.4|8028.6|18
1672105200000|2022-12-27 01:40:00|8038.4|8034.6|8039.9|8036.1|8042.4|8038.6|8029.4|8025.6|10
1672105500000|2022-12-27 01:45:00|8040|8036.2|8046.4|8042.6|8048.4|8044.6|8039.9|8036.1|14
1672105800000|2022-12-27 01:50:00|8046.7|8042.9|8047.9|8044.1|8051.9|8048.1|8044.9|8041.1|12
1672106100000|2022-12-27 01:55:00|8048.2|8044.4|8050.7|8047.9|8051.1|8047.9|8043.4|8039.6|32
1672106400000|2022-12-27 02:00:00|8051.1|8047.3|8053.1|8049.3|8057|8053.2|8047.7|8044.3|13
1672106700000|2022-12-27 02:05:00|8053|8049.2|8041.1|8037.3|8053|8049.2|8040.7|8037.3|12
1672107000000|2022-12-27 02:10:00|8038.7|8035.9|8032.6|8028.8|8040.1|8036.3|8030.2|8026.4|44
1672107300000|2022-12-27 02:15:00|8032.7|8028.9|8033.1|8029.3|8034.6|8030.8|8029.7|8026.6|9
1672107600000|2022-12-27 02:20:00|8032.7|8028.9|8032.1|8028.3|8034.6|8030.8|8029.4|8025.6|3
1672107900000|2022-12-27 02:25:00|8032.2|8028.4|8034.6|8030.8|8034.6|8030.8|8029.7|8026.3|5
1672108200000|2022-12-27 02:30:00|8033.6|8029.8|8044.6|8040.8|8046.5|8042.7|8033.6|8029.8|12
1672108500000|2022-12-27 02:35:00|8044.2|8040.4|8035.6|8031.8|8050.1|8046.3|8035.1|8031.3|26
1672108800000|2022-12-27 02:40:00|8036.1|8032.3|8040.1|8036.3|8040.1|8036.7|8031.7|8028.3|4
1672109100000|2022-12-27 02:45:00|8040.6|8036.8|8040.1|8036.3|8042.1|8038.3|8037.1|8033.3|6
1672109400000|2022-12-27 02:50:00|8039.7|8035.9|8042.6|8038.8|8046.6|8042.8|8038.7|8035.3|16
1672109700000|2022-12-27 02:55:00|8042.2|8038.4|8037.7|8033.9|8043.1|8039.9|8035.7|8031.9|11
1672110000000|2022-12-27 03:00:00|8038.1|8034.3|8029.4|8025.6|8038.1|8034.3|8028.7|8025.6|19
1672110300000|2022-12-27 03:05:00|8029.9|8026.1|8020.4|8016.6|8032.7|8028.9|8019.4|8015.6|37
1672110600000|2022-12-27 03:10:00|8020|8016.2|8017.7|8013.9|8020|8016.2|8014|8010.7|35
1672110900000|2022-12-27 03:15:00|8017.4|8013.6|8019.7|8015.9|8019.7|8016.3|8012|8008.2|17
1672111200000|2022-12-27 03:20:00|8019.4|8015.6|8020.5|8016.7|8025.1|8021.3|8019.1|8015.3|46
1672111500000|2022-12-27 03:25:00|8020.1|8016.3|8019.1|8015.3|8021.5|8017.7|8017.6|8013.8|16
1672111800000|2022-12-27 03:30:00|8019|8015.2|8011.1|8007.3|8019.6|8015.8|8010.7|8006.9|15
1672112100000|2022-12-27 03:35:00|8009.3|8005.5|8014.5|8010.7|8015|8011.2|8007.1|8003.3|11
1672112400000|2022-12-27 03:40:00|8014.1|8010.3|8014.5|8010.7|8018.6|8014.8|8013.5|8009.8|18
1672112700000|2022-12-27 03:45:00|8014.9|8011.1|8009.1|8005.3|8014.9|8011.7|8008.7|8005.3|70
1672113000000|2022-12-27 03:50:00|8009.5|8005.7|8005.6|8001.8|8009.6|8006.1|8004.5|8000.8|41
1672113300000|2022-12-27 03:55:00|8005.5|8001.7|8002.1|7998.3|8005.5|8001.7|7996.1|7992.3|24
1672113600000|2022-12-27 04:00:00|8002.2|7998.4|8006.1|8002.3|8010.1|8006.7|8001.1|7997.3|14
1672113900000|2022-12-27 04:05:00|8005.5|8002.7|8002.6|7998.8|8007.1|8003.3|8002.1|7998.3|12
1672114200000|2022-12-27 04:10:00|8002.3|7998.5|7996.6|7992.8|8005.1|8001.3|7995.8|7992|10
1672114500000|2022-12-27 04:15:00|7997.1|7993.3|7991.4|7987.6|7997.1|7993.7|7987.4|7983.6|90
1672114800000|2022-12-27 04:20:00|7991|7987.2|7995.4|7991.6|7996.1|7992.3|7987.6|7984.1|14
1672115100000|2022-12-27 04:25:00|7994.8|7992|7997.4|7993.6|7999.9|7996.1|7994|7990.7|11
1672115400000|2022-12-27 04:30:00|7997.8|7994|8002.4|7998.6|8002.4|7998.6|7997.4|7993.6|6
1672115700000|2022-12-27 04:35:00|8001.9|7998.1|8005.8|8002|8007.6|8003.8|8001.9|7998.1|31
1672116000000|2022-12-27 04:40:00|8006|8002.2|8008.8|8006|8009.6|8006|8006|8002.2|19
1672116300000|2022-12-27 04:45:00|8007.7|8003.9|8010.1|8006.3|8010.6|8006.8|8005.8|8002.3|14
1672116600000|2022-12-27 04:50:00|8010.9|8007.1|8013.1|8009.3|8013.1|8009.3|8010.1|8007|4
1672116900000|2022-12-27 04:55:00|8013.6|8009.8|8015.1|8011.3|8015.1|8011.7|8011.8|8008.3|6
1672117200000|2022-12-27 05:00:00|8015.5|8011.7|8009.8|8006|8016.1|8012.3|8007.8|8004.6|6
1672117500000|2022-12-27 05:05:00|8009.4|8005.6|8006.1|8002.3|8010.1|8006.3|8005.1|8002|6
1672117800000|2022-12-27 05:10:00|8005.8|8002|8010.8|8007|8011.1|8007.3|8004.4|8001.5|25
1672118100000|2022-12-27 05:15:00|8011.1|8007.3|8023.8|8020|8027.1|8023.3|8010.8|8007|153
1672118400000|2022-12-27 05:20:00|8024.1|8020.3|8025.6|8021.8|8026.1|8022.3|8020.1|8016.3|36
1672118700000|2022-12-27 05:25:00|8026|8022.2|8022.1|8018.3|8026.1|8022.3|8020.1|8016.6|24
1672119000000|2022-12-27 05:30:00|8022.7|8018.9|8033.1|8029.3|8034.6|8030.8|8016.8|8013|165
1672119300000|2022-12-27 05:35:00|8033.6|8029.8|8027.1|8023.3|8039.8|8036|8024.1|8020.8|30
1672119600000|2022-12-27 05:40:00|8026.8|8023|8038.6|8034.8|8039|8035.2|8024.6|8020.8|66
1672119900000|2022-12-27 05:45:00|8038.3|8034.5|8033.1|8029.3|8039.1|8035.3|8032.1|8028.3|23
1672120200000|2022-12-27 05:50:00|8032.8|8029|8023.1|8019.3|8034.1|8030.3|8022.4|8019|23
1672120500000|2022-12-27 05:55:00|8020.8|8018|8029.6|8025.8|8029.6|8025.8|8020.8|8018|29
1672120800000|2022-12-27 06:00:00|8029.8|8026|8026.1|8022.3|8035.6|8032|8026.1|8022.3|95
1672121100000|2022-12-27 06:05:00|8025.8|8022|8028.1|8024.3|8030.8|8027.6|8023.6|8020|7
1672121400000|2022-12-27 06:10:00|8027.8|8024|8027.1|8023.3|8032.1|8028.3|8024.1|8020.3|6
1672121700000|2022-12-27 06:15:00|8026.8|8023|8026.5|8022.7|8028.1|8024.3|8019.8|8016.3|8
1672122000000|2022-12-27 06:20:00|8026.9|8023.1|8016.1|8012.3|8027.6|8023.8|8016.1|8012.3|16
1672122300000|2022-12-27 06:25:00|8016.3|8012.5|8026.1|8022.3|8027.1|8023.3|8016.3|8012.5|44
1672122600000|2022-12-27 06:30:00|8025.8|8022|8028.8|8025|8031.1|8027.7|8020.8|8017.3|9
1672122900000|2022-12-27 06:35:00|8028.4|8024.6|8028.8|8025|8032.8|8029.3|8024.6|8020.8|16
1672123200000|2022-12-27 06:40:00|8029.1|8025.3|8031.4|8027.6|8031.4|8027.6|8022.4|8018.6|34
1672123500000|2022-12-27 06:45:00|8031|8027.2|8032.9|8029.1|8034.9|8031.1|8030.4|8026.6|12
1672123800000|2022-12-27 06:50:00|8032.8|8029|8027.4|8023.6|8032.8|8029|8026.4|8022.6|4
1672124100000|2022-12-27 06:55:00|8027.9|8024.1|8027.4|8023.6|8028.9|8025.1|8023.4|8019.6|9
1672124400000|2022-12-27 07:00:00|8027.8|8024|8020.4|8016.6|8034.9|8031.1|8020|8016.6|26
1672124700000|2022-12-27 07:05:00|8020.8|8017|8013.9|8010.1|8022.4|8018.6|8010|8006.6|47
1672125000000|2022-12-27 07:10:00|8014|8010.2|8006.8|8003|8019.4|8015.6|8004|8000.6|32
1672125300000|2022-12-27 07:15:00|8006.4|8002.6|8008.4|8004.6|8014.4|8010.6|8002|7999.1|26
1672125600000|2022-12-27 07:20:00|8008.8|8005|8003.4|7999.6|8010.4|8006.6|7995.4|7991.6|68
1672125900000|2022-12-27 07:25:00|8003.8|8000|7996.8|7993|8012.1|8008.3|7988.8|7985.6|73
1672126200000|2022-12-27 07:30:00|7996.4|7992.6|7990.9|7987.1|7996.8|7993|7983.2|7979.4|84
1672126500000|2022-12-27 07:35:00|7990.8|7987|7990.9|7987.1|7999.3|7995.5|7989.7|7985.9|28
1672126800000|2022-12-27 07:40:00|7990.8|7987|7990.4|7986.6|7992.9|7989.3|7979.4|7975.8|57
1672127100000|2022-12-27 07:45:00|7990.1|7986.3|7997.4|7993.6|7998.9|7995.1|7989.9|7986.1|35
1672127400000|2022-12-27 07:50:00|7997.1|7993.3|7995.4|7991.6|7999.4|7995.6|7991.4|7987.6|32
1672127700000|2022-12-27 07:55:00|7995.8|7992|7994.7|7990.9|8008.2|8004.4|7987.7|7983.9|134
1672128000000|2022-12-27 08:00:00|7994.5|7990.7|7998.7|7994.9|8015.2|8011.4|7993.2|7989.4|73
1672128300000|2022-12-27 08:05:00|7999|7995.2|7956.9|7953.1|7999.2|7995.4|7954.9|7951.1|219
1672128600000|2022-12-27 08:10:00|7956.6|7952.8|7947.4|7943.6|7956.8|7953.3|7941.8|7938.1|201
1672128900000|2022-12-27 08:15:00|7948.1|7944.3|7951.4|7947.6|7960.4|7956.6|7936.4|7933|88
1672129200000|2022-12-27 08:20:00|7951.3|7947.5|7961.4|7957.6|7961.4|7958.3|7945.1|7941.8|47
1672129500000|2022-12-27 08:25:00|7962.2|7958.4|7964.7|7960.9|7976.8|7973|7955.1|7951.6|332
1672129800000|2022-12-27 08:30:00|7964.8|7961|7967.5|7963.7|7976.2|7972.4|7959.7|7955.9|242
1672130100000|2022-12-27 08:35:00|7968.2|7964.4|7965.2|7961.4|7968.5|7964.7|7961.4|7957.6|131
1672130400000|2022-12-27 08:40:00|7965.5|7961.7|7982.8|7979|7984.8|7981.7|7965.2|7961.7|130
1672130700000|2022-12-27 08:45:00|7982.4|7978.6|7986.8|7983|7989.2|7985.4|7975.8|7972|144
1672131000000|2022-12-27 08:50:00|7986.4|7982.6|7977.8|7975|7990.2|7986.4|7976.2|7972.4|103
1672131300000|2022-12-27 08:55:00|7978.2|7975.4|7971.5|7967.7|7980.2|7976.4|7967.4|7964.6|127
1672131600000|2022-12-27 09:00:00|7971.2|7968.4|7971.8|7968|7975.8|7972|7965.8|7962|101
1672131900000|2022-12-27 09:05:00|7972.8|7969|7976.2|7972.4|7984.4|7980.7|7960.8|7957.3|177
1672132200000|2022-12-27 09:10:00|7975.8|7972|7991.9|7988.1|7996.8|7993|7974.8|7971.4|90
1672132500000|2022-12-27 09:15:00|7992.1|7988.3|7998.4|7994.6|7999.2|7996|7989.4|7985.6|45
1672132800000|2022-12-27 09:20:00|7998.8|7995|8004.1|8000.3|8006.4|8003|7994.4|7990.6|128
1672133100000|2022-12-27 09:25:00|8004.4|8000.6|7988.8|7985|8008.4|8005|7987.1|7983.6|65
1672133400000|2022-12-27 09:30:00|7988.4|7984.6|7995.4|7991.6|7996.8|7993|7986.1|7982.6|72
1672133700000|2022-12-27 09:35:00|7995.8|7992|7994.8|7991|7999.4|7996|7989.4|7985.6|34
1672134000000|2022-12-27 09:40:00|7994.4|7990.6|8003.9|8000.1|8003.9|8000.1|7991.8|7988.6|31
1672134300000|2022-12-27 09:45:00|8004.1|8000.3|8007.9|8004.1|8008.4|8004.6|7994.9|7991.1|31
1672134600000|2022-12-27 09:50:00|8008.1|8004.3|8007.5|8003.7|8012.2|8008.7|7998.8|7995|111
1672134900000|2022-12-27 09:55:00|8007.2|8003.4|8005.7|8001.9|8013.2|8009.7|8005.7|8001.9|29
1672135200000|2022-12-27 10:00:00|8005.8|8002|8021.2|8017.4|8022.2|8018.4|8005.8|8002|22
1672135500000|2022-12-27 10:05:00|8021.5|8017.7|8017.2|8013.4|8024.7|8020.9|8008.8|8005.4|70
1672135800000|2022-12-27 10:10:00|8016.8|8014|8025.5|8021.7|8028.2|8024.9|8016.8|8013.4|177
1672136100000|2022-12-27 10:15:00|8025.2|8021.4|8021.2|8017.4|8027.2|8023.4|8018.2|8014.4|14
1672136400000|2022-12-27 10:20:00|8021.5|8017.7|8028.2|8024.4|8031|8027.4|8020.2|8016.4|23
1672136700000|2022-12-27 10:25:00|8028.9|8025.1|8042.9|8039.1|8048.9|8045.1|8028.9|8025.1|252
1672137000000|2022-12-27 10:30:00|8043.3|8039.5|8032.5|8028.7|8043.9|8040.1|8031.2|8027.4|104
1672137300000|2022-12-27 10:35:00|8032.9|8029.1|8046.9|8043.1|8047.9|8044.2|8030.2|8026.4|185
1672137600000|2022-12-27 10:40:00|8046.5|8042.7|8027.5|8024.7|8052.9|8049.1|8026.2|8022.4|153
1672137900000|2022-12-27 10:45:00|8027.2|8024.4|8032.5|8028.7|8046.9|8043.1|8026.2|8022.4|57
1672138200000|2022-12-27 10:50:00|8032.9|8029.1|8028.9|8025.1|8036.9|8033.1|8027.9|8024.1|30
1672138500000|2022-12-27 10:55:00|8029.4|8025.6|8033.9|8030.1|8033.9|8030.5|8020.5|8017.7|34
1672138800000|2022-12-27 11:00:00|8034.3|8030.5|8037.2|8034.4|8043.2|8039.4|8032.8|8029.4|87
1672139100000|2022-12-27 11:05:00|8037.5|8033.7|8026.8|8023|8037.5|8033.7|8024.8|8022|26
1672139400000|2022-12-27 11:10:00|8026.7|8022.9|8036.2|8032.4|8037.2|8033.4|8025.8|8022.4|8
1672139700000|2022-12-27 11:15:00|8035.8|8033|8034.2|8030.4|8038.2|8034.7|8032.2|8028.4|10
1672140000000|2022-12-27 11:20:00|8034.5|8030.7|8046.2|8042.4|8046.2|8042.4|8034.2|8030.4|132
1672140300000|2022-12-27 11:25:00|8045.8|8043|8043.5|8039.7|8047.2|8043.7|8036.8|8034|154
1672140600000|2022-12-27 11:30:00|8043.1|8039.3|8044.5|8040.7|8047.5|8044|8042.1|8038.7|55
1672140900000|2022-12-27 11:35:00|8044.1|8040.3|8040.1|8036.3|8044.5|8040.7|8037.1|8033.7|33
1672141200000|2022-12-27 11:40:00|8040.5|8036.7|8034.5|8030.7|8043.1|8039.3|8033.1|8029.7|128
1672141500000|2022-12-27 11:45:00|8033.8|8031|8031.5|8027.7|8038.5|8034.7|8029.1|8025.9|15
1672141800000|2022-12-27 11:50:00|8031.1|8028.3|8032.1|8028.3|8035.6|8032.3|8029.1|8025.7|22
1672142100000|2022-12-27 11:55:00|8032|8028.2|8024.1|8020.3|8033.5|8030|8023.1|8019.3|31
1672142400000|2022-12-27 12:00:00|8023.8|8020|8017.1|8013.3|8032.8|8029.3|8015.5|8012.3|42
1672142700000|2022-12-27 12:05:00|8017.5|8013.7|8001.5|7997.7|8017.5|8013.7|7997.7|7993.9|67
1672143000000|2022-12-27 12:10:00|8000.8|7998|8002.2|7998.4|8005.8|8002.4|7994.8|7991.4|32
1672143300000|2022-12-27 12:15:00|8002.6|7999.8|7999.5|7995.7|8007.2|8003.4|7998.2|7994.4|32
1672143600000|2022-12-27 12:20:00|7998.8|7996|7987.5|7983.7|8003.2|7999.4|7987|7983.2|1121
1672143900000|2022-12-27 12:25:00|7987.7|7983.9|7997.5|7993.7|7998.8|7995|7985.5|7981.7|93
1672144200000|2022-12-27 12:30:00|7997.8|7994|8007.8|8004|8008|8005|7996.1|7992.8|68
1672144500000|2022-12-27 12:35:00|8007.5|8003.7|8015.5|8011.7|8017.2|8013.4|8004.1|8000.7|68
1672144800000|2022-12-27 12:40:00|8015.8|8012|8007.8|8004|8015.8|8012.7|8003.1|7999.7|38
1672145100000|2022-12-27 12:45:00|8007.5|8003.7|8014.5|8010.7|8019.5|8015.7|8006.5|8003.3|76
1672145400000|2022-12-27 12:50:00|8014.1|8010.3|8011|8007.2|8028.2|8024.4|8008.1|8004.3|304
1672145700000|2022-12-27 12:55:00|8011.1|8007.3|7990|7986.2|8014.1|8010.3|7983.1|7979.3|259
1672146000000|2022-12-27 13:00:00|7990.1|7986.3|7997.7|7993.9|8004.7|8001.3|7981.7|7977.9|354
1672146300000|2022-12-27 13:05:00|7997.6|7993.8|7993.7|7989.9|7997.7|7994.3|7978.7|7974.9|240
1672146600000|2022-12-27 13:10:00|7993.4|7989.6|8001.7|7997.9|8013.7|8010.3|7990.7|7986.9|96
1672146900000|2022-12-27 13:15:00|8001.5|7997.7|8018.4|8014.6|8018.8|8015.6|7995.4|7991.6|133
1672147200000|2022-12-27 13:20:00|8017.8|8014|8021.3|8017.5|8021.9|8018.6|8011.8|8008|92
1672147500000|2022-12-27 13:25:00|8021.1|8017.3|8021.2|8017.4|8021.8|8018|8007.8|8004|136
1672147800000|2022-12-27 13:30:00|8020.8|8017|8018.5|8014.7|8029.2|8025.5|8009.5|8005.7|137
1672148100000|2022-12-27 13:35:00|8018.6|8014.8|8012.2|8008.4|8028.6|8024.8|8010.5|8006.7|96
1672148400000|2022-12-27 13:40:00|8011.8|8008|8012.6|8008.8|8016.3|8013.5|8001.2|7997.4|78
1672148700000|2022-12-27 13:45:00|8012.2|8008.4|8016.2|8012.4|8025.3|8021.5|8009.2|8005.4|61
1672149000000|2022-12-27 13:50:00|8016.6|8012.8|8006.2|8002.4|8028.9|8025.5|8005.8|8002.4|376
1672149300000|2022-12-27 13:55:00|8005.8|8003|7986.1|7982.3|8006.8|8003.5|7975.8|7972|627
1672149600000|2022-12-27 14:00:00|7985.8|7983|7995.6|7991.8|7998.8|7995.3|7969.8|7966|647
1672149900000|2022-12-27 14:05:00|7996.3|7992.5|7985.1|7982.3|7998|7994.3|7968.8|7966|284
1672150200000|2022-12-27 14:10:00|7985.4|7981.3|7968.5|7964.7|7986.5|7983.3|7949.4|7946|481
1672150500000|2022-12-27 14:15:00|7968.8|7965|7995.7|7991.9|7996.2|7992.8|7967.1|7963.3|429
1672150800000|2022-12-27 14:20:00|7996.6|7992.8|8007.9|8004.1|8021.6|8017.8|7989.8|7986.4|490
1672151100000|2022-12-27 14:25:00|8008.3|8004.5|8005.9|8002.1|8009.3|8005.5|7999.9|7996.1|156
1672151400000|2022-12-27 14:30:00|8005.2|8001.4|7989.9|7986.1|8007.9|8005.1|7979.9|7976.1|454
1672151700000|2022-12-27 14:35:00|7990.7|7986.9|7997.6|7993.8|8006.9|8003.1|7987.6|7983.9|225
1672152000000|2022-12-27 14:40:00|7997.2|7994.4|8031.9|8028.1|8035.8|8032|7992.6|7989.4|439
1672152300000|2022-12-27 14:45:00|8032.4|8028.6|7986.9|7983.1|8034.7|8030.9|7982.9|7979.1|458
1672152600000|2022-12-27 14:50:00|7986.6|7982.8|8008.9|8005.1|8013.9|8010.2|7981.9|7978.1|392
1672152900000|2022-12-27 14:55:00|8008.7|8004.9|8002.2|7998.4|8018.9|8015.5|7995.2|7991.4|169
1672153200000|2022-12-27 15:00:00|8002.6|7998.8|8018.9|8015.1|8019.4|8015.6|7997.9|7994.1|246
1672153500000|2022-12-27 15:05:00|8019.3|8015.5|8017.7|8013.9|8021.9|8018.5|8007.9|8004.1|281
1672153800000|2022-12-27 15:10:00|8017.9|8014.1|8053|8050.2|8054.7|8051.2|8017.2|8013.4|821
1672154100000|2022-12-27 15:15:00|8053.7|8049.9|8050.7|8046.9|8065.5|8062.2|8045.9|8042.1|578
1672154400000|2022-12-27 15:20:00|8051.7|8047.9|8058.9|8055.1|8064.9|8061.5|8043.3|8040.5|294
1672154700000|2022-12-27 15:25:00|8059.7|8055.9|8062|8059.2|8073.7|8070.2|8056.9|8053.1|430
1672155000000|2022-12-27 15:30:00|8062.7|8058.9|8079.8|8076|8084.7|8081.2|8061.7|8057.9|416
1672155300000|2022-12-27 15:35:00|8079.7|8075.9|8049.7|8045.9|8085.2|8081.4|8044.6|8040.8|668
1672155600000|2022-12-27 15:40:00|8049.4|8045.6|8057.2|8053.4|8058.2|8055.1|8037.2|8033.4|384
1672155900000|2022-12-27 15:45:00|8057.5|8053.7|8059.9|8056.1|8061.2|8057.4|8043.5|8039.9|476
1672156200000|2022-12-27 15:50:00|8060.3|8056.5|8049.7|8045.9|8060.4|8056.6|8043.4|8039.6|323
1672156500000|2022-12-27 15:55:00|8049.9|8046.1|8042.9|8040.1|8053.2|8049.4|8040.7|8036.9|293
1672156800000|2022-12-27 16:00:00|8043.2|8040.4|8039|8035.2|8056.2|8052.8|8029.5|8025.7|663
1672157100000|2022-12-27 16:05:00|8038.9|8035.1|8062.2|8058.4|8062.6|8058.8|8037|8033.2|301
1672157400000|2022-12-27 16:10:00|8062.4|8058.6|8069.6|8066.8|8079.9|8076.1|8062.2|8058.4|548
1672157700000|2022-12-27 16:15:00|8069.2|8066.4|8069.2|8065.4|8075.9|8072.5|8054.2|8050.4|766
1672158000000|2022-12-27 16:20:00|8068.9|8065.1|8085.9|8082.1|8088.9|8085.1|8068.2|8064.4|374
1672158300000|2022-12-27 16:25:00|8086.7|8082.9|8097.7|8093.9|8098.7|8094.9|8081.3|8077.5|860
1672158600000|2022-12-27 16:30:00|8097.4|8093.6|8079.3|8075.5|8101.7|8098.2|8075.9|8072.1|510
1672158900000|2022-12-27 16:35:00|8078.9|8075.1|8093|8089.2|8093.7|8090.2|8071.9|8068.1|326
1672159200000|2022-12-27 16:40:00|8092.7|8088.9|8088.7|8085.9|8098.7|8095.2|8083.7|8079.9|482
1672159500000|2022-12-27 16:45:00|8089.1|8085.3|8092.4|8088.6|8096.4|8092.6|8086.7|8082.9|275
1672159800000|2022-12-27 16:50:00|8092.7|8088.9|8094.4|8090.6|8102.1|8098.9|8089|8085.9|309
1672160100000|2022-12-27 16:55:00|8094|8090.2|8098.1|8094.3|8105.1|8101.7|8093|8089.7|370
1672160400000|2022-12-27 17:00:00|8098.5|8095.3|8107.4|8103.6|8120.1|8116.7|8093.4|8089.9|937
1672160700000|2022-12-27 17:05:00|8107|8103.2|8098.7|8094.9|8110.4|8106.9|8081|8077.9|554
1672161000000|2022-12-27 17:10:00|8099.7|8095.9|8100|8097.2|8103.7|8099.9|8092.3|8088.9|228
1672161300000|2022-12-27 17:15:00|8099.7|8096.9|8083.3|8080.5|8099.7|8096.9|8078.6|8075.2|392
1672161600000|2022-12-27 17:20:00|8082.6|8079.8|8070.6|8066.8|8082.7|8079.8|8067.3|8064|346
1672161900000|2022-12-27 17:25:00|8070.3|8066.5|8084.7|8080.9|8085.2|8081.4|8067.3|8064.2|447
1672162200000|2022-12-27 17:30:00|8084.4|8080.6|8071.5|8067.7|8085.5|8082.2|8070|8066.2|409
1672162500000|2022-12-27 17:35:00|8071.8|8068|8066.6|8062.8|8073|8069.5|8057.2|8053.4|667
1672162800000|2022-12-27 17:40:00|8065.9|8062.1|8061.2|8057.4|8069.1|8065.8|8060.2|8056.4|127
1672163100000|2022-12-27 17:45:00|8061.4|8057.6|8082.2|8078.4|8086|8082.2|8059.6|8055.8|326
1672163400000|2022-12-27 17:50:00|8081.9|8079.1|8079.2|8075.4|8084.2|8080.4|8070.6|8067.4|445
1672163700000|2022-12-27 17:55:00|8079.1|8075.3|8088|8084.2|8094.3|8090.5|8076.2|8072.8|343
1672164000000|2022-12-27 18:00:00|8087.7|8083.9|8068.2|8064.4|8092.3|8088.5|8064.2|8060.4|545
1672164300000|2022-12-27 18:05:00|8068.6|8064.8|8049.5|8045.7|8069.2|8065.4|8046.5|8043.4|674
1672164600000|2022-12-27 18:10:00|8049.9|8046.1|8059.2|8055.4|8063.2|8059.4|8046.2|8042.7|323
1672164900000|2022-12-27 18:15:00|8059.5|8055.7|8075.2|8071.4|8084.2|8080.4|8054.2|8050.7|674
1672165200000|2022-12-27 18:20:00|8074.9|8071.1|8054.5|8050.7|8075.6|8072.8|8052.9|8049.1|393
1672165500000|2022-12-27 18:25:00|8054.2|8050.4|8047.2|8043.4|8054.9|8052.1|8045.1|8041.3|496
1672165800000|2022-12-27 18:30:00|8046.8|8043|8046.1|8042.3|8060.5|8057.4|8044.5|8041.3|639
1672166100000|2022-12-27 18:35:00|8046.8|8043|8047.1|8043.3|8053.5|8050|8041.7|8038.4|739
1672166400000|2022-12-27 18:40:00|8046.7|8042.9|8046.1|8043.3|8051.1|8047.7|8042.7|8038.9|576
1672166700000|2022-12-27 18:45:00|8046.5|8042.7|8043.7|8039.9|8046.5|8042.7|8035.1|8031.6|210
1672167000000|2022-12-27 18:50:00|8043.4|8039.6|8029.7|8025.9|8044|8040.7|8028.7|8024.9|474
1672167300000|2022-12-27 18:55:00|8030.1|8026.3|8022.1|8018.3|8031.1|8027.3|8017.7|8013.9|537
1672167600000|2022-12-27 19:00:00|8022.8|8019|8016.1|8012.3|8038.1|8034.3|8013.7|8010.6|664
1672167900000|2022-12-27 19:05:00|8016.8|8013|7996.4|7992.6|8017.1|8013.3|7973.4|7969.6|1851
1672168200000|2022-12-27 19:10:00|7996|7992.2|7992.3|7988.5|7999.4|7995.6|7986|7982.6|1137
1672168500000|2022-12-27 19:15:00|7992|7988.2|7963.3|7959.5|7992|7988.2|7958.7|7954.9|1300
1672168800000|2022-12-27 19:20:00|7962.7|7959.9|7926.3|7923.5|7963.7|7960.2|7926.3|7923.2|1372
1672169100000|2022-12-27 19:25:00|7927|7923.2|7970.4|7966.6|7971.4|7967.6|7921|7917.2|2667
1672169400000|2022-12-27 19:30:00|7970.7|7966.9|7960.6|7956.8|7973.7|7970.9|7957.6|7953.8|330
1672169700000|2022-12-27 19:35:00|7961|7957.2|7957|7953.2|7961.6|7957.8|7954.6|7951.4|395
1672170000000|2022-12-27 19:40:00|7956.6|7953.8|7961.6|7957.8|7964.6|7960.8|7953.6|7950.8|111
1672170300000|2022-12-27 19:45:00|7962|7958.2|7962.6|7958.8|7969.3|7965.8|7959.6|7956.4|188
1672170600000|2022-12-27 19:50:00|7963|7959.2|7967|7963.2|7973|7969.8|7961.6|7958.3|58
1672170900000|2022-12-27 19:55:00|7966.6|7962.8|7958|7954.2|7967|7963.8|7956|7953.2|188
1672171200000|2022-12-27 20:00:00|7959|7955.2|7949.3|7945.5|7960|7956.5|7947.6|7944.5|582
1672171500000|2022-12-27 20:05:00|7948.9|7945.1|7944.3|7940.5|7951.3|7947.8|7943.3|7939.5|201
1672171800000|2022-12-27 20:10:00|7943.6|7940.8|7950.6|7947.8|7954|7950.5|7941.9|7938.5|256
1672172100000|2022-12-27 20:15:00|7950.3|7947.5|7952.8|7949|7954.3|7950.8|7944.9|7941.5|205
1672172400000|2022-12-27 20:20:00|7952.3|7949.5|7961.3|7957.5|7963.3|7959.5|7951.6|7948.5|80
1672172700000|2022-12-27 20:25:00|7960.5|7956.7|7959|7955.2|7966|7962.8|7957.6|7953.8|72
1672173000000|2022-12-27 20:30:00|7958.6|7955.8|7957|7953.2|7959|7955.8|7953.6|7950.2|29
1672173300000|2022-12-27 20:35:00|7957.1|7953.3|7961|7957.2|7961.7|7957.9|7954.6|7951.5|27
1672173600000|2022-12-27 20:40:00|7960.6|7957.8|7969.6|7966.8|7971|7967.5|7959.6|7956.2|47
1672173900000|2022-12-27 20:45:00|7970|7966.2|7973.3|7969.5|7974.3|7970.8|7967.4|7963.6|86
1672174200000|2022-12-27 20:50:00|7973|7969.2|7969.3|7965.5|7974.5|7970.8|7968|7964.2|127
1672174500000|2022-12-27 20:55:00|7969.6|7965.8|7977.3|7973.5|7981.6|7976|7969.6|7965.8|114
1672174800000|2022-12-27 21:00:00|7976.9|7973.1|7979.6|7975.8|7983.1|7979.3|7974.6|7971.5|46
1672175100000|2022-12-27 21:05:00|7979.3|7975.5|7979.3|7975.5|7981.3|7977.5|7975.9|7973|9
1672175400000|2022-12-27 21:10:00|7979.8|7976|7980.3|7976.5|7984.3|7981.5|7978.8|7975|33
1672175700000|2022-12-27 21:15:00|7980.6|7976.8|7975.9|7972.1|7980.6|7976.8|7975.9|7972.1|27
1672176000000|2022-12-27 21:20:00|7975.6|7971.8|7973.9|7970.1|7975.6|7971.8|7968.9|7965.1|53
1672176300000|2022-12-27 21:25:00|7973.3|7970.5|7984.8|7981|7985.3|7981.5|7972.9|7969.8|21
1672176600000|2022-12-27 21:30:00|7984.9|7981.1|7983.3|7979.5|7990.3|7985|7982.3|7978.5|36
1672176900000|2022-12-27 21:35:00|7982.9|7979.1|7988|7984.2|7988.6|7984.8|7982.8|7979|123
1672177200000|2022-12-27 21:40:00|7988.4|7984.6|7986.5|7982.7|7988.4|7984.9|7986|7982.2|15
1672177500000|2022-12-27 21:45:00|7986.9|7983.1|7984|7980.2|7989|7985.6|7983.6|7979.8|28
1672177800000|2022-12-27 21:50:00|7983.6|7979.8|7988.4|7984.6|7989.5|7985.7|7980.6|7976.8|67
1672178100000|2022-12-27 21:55:00|7988|7984.2|7991.6|7987.8|7996|7992.8|7984.6|7981.7|100
1672182000000|2022-12-27 23:00:00|7993|7985.2|7986|7978.2|7993|7985.7|7980.9|7975.5|39
1672182300000|2022-12-27 23:05:00|7985.7|7977.9|7982.5|7978.7|7987|7981.7|7978|7973.9|9
1672182600000|2022-12-27 23:10:00|7981.8|7978|7985|7981.2|7987.2|7983.4|7981.5|7975.9|7
1672182900000|2022-12-27 23:15:00|7987.4|7983.6|7986.5|7982.7|7988.5|7984.7|7982.7|7978.9|8
1672183200000|2022-12-27 23:20:00|7986.2|7982.4|7987|7983.2|7987.7|7984.9|7983.4|7979.6|62
1672183500000|2022-12-27 23:25:00|7986.7|7982.9|7989.7|7986.9|7992|7988.2|7985|7981.2|8
1672183800000|2022-12-27 23:30:00|7990|7986.2|7985|7981.2|7991.5|7987.7|7985|7981.2|2
1672184100000|2022-12-27 23:35:00|7983.7|7979.9|7979.8|7976|7983.7|7979.9|7978|7974.7|89
1672184400000|2022-12-27 23:40:00|7979.1|7975.3|7978.7|7974.9|7984.7|7981.6|7978|7972.9|6
1672184700000|2022-12-27 23:45:00|7978.3|7974.5|7980|7976.2|7982.5|7978.7|7975.7|7972.2|12
1672185000000|2022-12-27 23:50:00|7979.7|7975.9|7982.7|7978.9|7983|7979.2|7975.7|7972.5|4
1672185300000|2022-12-27 23:55:00|7983|7979.2|7981.7|7977.9|7985|7981.2|7980|7976.2|5
1672185600000|2022-12-28 00:00:00|7981.5|7977.7|7979|7975.2|7983.4|7979.6|7978|7974.2|13
1672185900000|2022-12-28 00:05:00|7978.7|7974.9|7977.7|7974.9|7979.5|7975.7|7972|7968.2|17
1672186200000|2022-12-28 00:10:00|7978|7975.2|7972.5|7968.7|7978.7|7975.2|7972.3|7968.5|5
1672186500000|2022-12-28 00:15:00|7972.2|7968.4|7972|7968.2|7974.5|7970.7|7969.7|7965.9|3
1672186800000|2022-12-28 00:20:00|7972.5|7968.7|7968|7965.2|7973.5|7969.7|7968|7964.5|4
1672187100000|2022-12-28 00:25:00|7968.7|7964.9|7973|7969.2|7975.2|7971.9|7967.7|7963.9|5
1672187400000|2022-12-28 00:30:00|7973.4|7969.6|7969.5|7965.7|7974.5|7970.7|7968.7|7965.2|4
1672187700000|2022-12-28 00:35:00|7969.2|7965.4|7973|7969.2|7974|7970.2|7968.5|7964.7|1
1672188000000|2022-12-28 00:40:00|7972.7|7968.9|7976|7972.2|7978.7|7975.6|7972.5|7968.7|16
1672188300000|2022-12-28 00:45:00|7976.4|7972.6|7979|7975.2|7980|7976.2|7976|7972.2|15
1672188600000|2022-12-28 00:50:00|7978.7|7974.9|7980|7976.2|7981|7977.6|7977.7|7974.5|8
1672188900000|2022-12-28 00:55:00|7979.4|7976.6|7978.6|7974.8|7979.4|7976.6|7978|7974.3|2
1672189200000|2022-12-28 01:00:00|7978.4|7974.6|7981.1|7977.3|7989.6|7985.8|7976.1|7972.3|228
1672189500000|2022-12-28 01:05:00|7981.2|7977.4|7983.1|7979.3|7983.6|7979.9|7973.7|7968.9|12
1672189800000|2022-12-28 01:10:00|7982.8|7979|7983.7|7979.9|7992.9|7989.1|7981.1|7977.3|10
1672190100000|2022-12-28 01:15:00|7984.1|7980.3|7984.6|7980.8|7991.1|7987.3|7978.1|7974.3|26
1672190400000|2022-12-28 01:20:00|7984.7|7980.9|7982.6|7978.8|7988.4|7984.6|7981.1|7977.3|18
1672190700000|2022-12-28 01:25:00|7982.2|7978.4|7977.6|7973.8|7983.8|7980|7975.1|7971.3|3
1672191000000|2022-12-28 01:30:00|7977.7|7973.9|7972.4|7968.6|7978.7|7974.8|7970.7|7966.9|31
1672191300000|2022-12-28 01:35:00|7972.7|7968.9|7964.4|7960.6|7973.5|7970.2|7962|7958.6|17
1672191600000|2022-12-28 01:40:00|7964.7|7960.9|7957.9|7954.1|7964.7|7960.9|7954.4|7950.6|21
1672191900000|2022-12-28 01:45:00|7957.7|7953.9|7967.9|7964.1|7969.1|7965.3|7954|7950.6|20
1672192200000|2022-12-28 01:50:00|7967.5|7963.7|7969.4|7965.6|7971.4|7967.9|7964|7960.6|9
1672192500000|2022-12-28 01:55:00|7969.7|7965.9|7968.4|7964.6|7974.4|7970.6|7967.7|7964.6|25
1672192800000|2022-12-28 02:00:00|7968.7|7964.9|7976.9|7973.1|7977.9|7974.1|7962.9|7959.1|12
1672193100000|2022-12-28 02:05:00|7977|7973.2|7972.9|7969.1|7979.4|7975.9|7972.4|7968.6|12
1672193400000|2022-12-28 02:10:00|7973.2|7969.4|7972.7|7968.9|7974.9|7971.9|7969.4|7965.6|3
1672193700000|2022-12-28 02:15:00|7972.4|7968.6|7969.4|7965.6|7973.4|7969.9|7967|7963.6|3
1672194000000|2022-12-28 02:20:00|7968.4|7964.6|7971.9|7968.1|7974.7|7970.9|7968.4|7964.6|6
1672194300000|2022-12-28 02:25:00|7972|7968.2|7970.4|7966.6|7972.4|7968.9|7969.4|7965.6|2
1672194600000|2022-12-28 02:30:00|7970.7|7966.9|7974.7|7970.9|7984.4|7980.6|7969.9|7966.1|82
1672194900000|2022-12-28 02:35:00|7974.9|7971.1|7982.4|7978.6|7984.4|7980.6|7974.4|7970.6|17
1672195200000|2022-12-28 02:40:00|7982.5|7978.7|7978.4|7974.6|7982.9|7979.1|7972.4|7968.6|20
1672195500000|2022-12-28 02:45:00|7978.9|7975.1|7975.4|7971.6|7979.4|7975.6|7970.4|7966.6|4
1672195800000|2022-12-28 02:50:00|7975.1|7971.3|7970.9|7967.1|7977.4|7973.9|7970.9|7967.1|15
1672196100000|2022-12-28 02:55:00|7970.7|7966.9|7967.9|7964.1|7972.9|7969.1|7964.9|7961.1|3
1672196400000|2022-12-28 03:00:00|7968.2|7964.4|7967.4|7963.6|7969.4|7965.6|7963.9|7958.9|14
1672196700000|2022-12-28 03:05:00|7967|7963.2|7959.4|7955.6|7967.4|7963.6|7958|7954.6|6
1672197000000|2022-12-28 03:10:00|7959.2|7955.4|7963.9|7960.1|7964.4|7960.6|7958.9|7955.1|0
1672197300000|2022-12-28 03:15:00|7963.5|7959.7|7964.4|7960.6|7966.4|7962.6|7961.4|7957.6|2
1672197600000|2022-12-28 03:20:00|7964.7|7960.9|7972.4|7968.6|7974.4|7970.6|7964.7|7960.9|13
1672197900000|2022-12-28 03:25:00|7972|7968.2|7970.7|7966.9|7972.4|7968.9|7968.4|7964.6|3
1672198200000|2022-12-28 03:30:00|7970.4|7966.6|7970.9|7967.1|7971.7|7967.9|7967.4|7963.6|3
1672198500000|2022-12-28 03:35:00|7971|7967.2|7969.4|7965.6|7972|7968.2|7968.4|7964.6|7
1672198800000|2022-12-28 03:40:00|7969.2|7965.4|7968.4|7964.6|7970.4|7966.6|7966.4|7962.9|5
1672199100000|2022-12-28 03:45:00|7968.9|7965.1|7964.9|7961.1|7971.4|7967.6|7964.9|7961.1|3
1672199400000|2022-12-28 03:50:00|7965|7961.2|7970.4|7966.6|7970.4|7966.6|7964.9|7961.1|6
1672199700000|2022-12-28 03:55:00|7969.4|7965.6|7968.7|7964.9|7972.4|7968.6|7968|7964.6|2
1672200000000|2022-12-28 04:00:00|7968|7965.2|7973.4|7969.6|7973.7|7970.9|7968|7964.6|7
1672200300000|2022-12-28 04:05:00|7973|7969.2|7968.4|7964.6|7973.9|7970.6|7967.4|7963.6|7
1672200600000|2022-12-28 04:10:00|7968.8|7965|7966.9|7963.1|7969.4|7965.6|7965|7961.2|1
1672200900000|2022-12-28 04:15:00|7966.5|7962.7|7966.4|7962.6|7967.9|7964.1|7964.4|7960.6|7
1672201200000|2022-12-28 04:20:00|7965.7|7961.9|7965.6|7961.8|7967.4|7964.3|7964.1|7960.6|17
1672201500000|2022-12-28 04:25:00|7965.4|7961.6|7969.4|7965.6|7970.9|7967.1|7965.1|7961.6|9
1672201800000|2022-12-28 04:30:00|7970.1|7966.3|7968.4|7964.6|7972.8|7969|7967.4|7963.6|11
1672202100000|2022-12-28 04:35:00|7967.9|7964.1|7966.4|7962.6|7968.3|7964.5|7965.1|7961.6|2
1672202400000|2022-12-28 04:40:00|7966.8|7963|7967.4|7963.6|7968.9|7965.1|7965.1|7961.6|1
1672202700000|2022-12-28 04:45:00|7967.9|7964.1|7969.9|7966.1|7971.4|7967.6|7967.4|7963.6|3
1672203000000|2022-12-28 04:50:00|7970.3|7966.5|7971.4|7967.6|7971.4|7968|7966.9|7963.1|25
1672203300000|2022-12-28 04:55:00|7971.8|7968|7967.4|7963.6|7974.4|7970.6|7966.9|7963.1|12
1672203600000|2022-12-28 05:00:00|7967.8|7964|7965.9|7962.1|7968.1|7964.3|7964.1|7960.6|6
1672203900000|2022-12-28 05:05:00|7966.3|7962.5|7964.9|7961.1|7966.4|7963.3|7962.1|7958.6|2
1672204200000|2022-12-28 05:10:00|7964.4|7960.6|7965.9|7962.1|7967.4|7963.6|7963.7|7959.9|0
1672204500000|2022-12-28 05:15:00|7965.6|7961.8|7963.4|7959.6|7965.6|7961.8|7962.4|7958.6|2
1672204800000|2022-12-28 05:20:00|7963.8|7960|7963.4|7959.6|7964.4|7960.9|7960.9|7957.6|1
1672205100000|2022-12-28 05:25:00|7963.1|7959.3|7965.9|7962.1|7968.1|7964.3|7963.1|7959.3|1
1672205400000|2022-12-28 05:30:00|7966.4|7962.6|7953.1|7949.3|7966.9|7963.1|7953.1|7949.3|11
1672205700000|2022-12-28 05:35:00|7953.4|7949.6|7954.4|7950.6|7957.4|7953.6|7951.4|7947.6|161
1672206000000|2022-12-28 05:40:00|7954.6|7950.8|7950.9|7947.1|7957.1|7953.6|7946.1|7942.6|31
1672206300000|2022-12-28 05:45:00|7950.6|7946.8|7950.4|7946.6|7952.4|7948.6|7947.1|7943.6|17
1672206600000|2022-12-28 05:50:00|7950.8|7947|7953.4|7949.6|7955.4|7951.6|7942.8|7939.6|47
1672206900000|2022-12-28 05:55:00|7952.4|7949.1|7945.9|7942.1|7953.9|7950.3|7941.1|7937.3|57
1672207200000|2022-12-28 06:00:00|7946.1|7942.3|7934.9|7931.1|7946.4|7942.6|7930.4|7927|72
1672207500000|2022-12-28 06:05:00|7935.1|7931.3|7927.4|7923.6|7937.8|7934|7926.1|7922.6|23
1672207800000|2022-12-28 06:10:00|7927.1|7923.3|7933.4|7929.6|7934.9|7931.1|7926.8|7923.1|21
1672208100000|2022-12-28 06:15:00|7932.4|7928.6|7934.4|7930.6|7935.1|7931.6|7926.1|7922.6|23
1672208400000|2022-12-28 06:20:00|7934.1|7930.3|7942.9|7939.1|7945.4|7941.6|7933.1|7929.3|51
1672208700000|2022-12-28 06:25:00|7942.6|7938.8|7942.1|7938.3|7946.4|7943|7941.4|7937.6|33
1672209000000|2022-12-28 06:30:00|7942.4|7938.6|7933.4|7929.6|7942.9|7939.1|7932.1|7928.3|23
1672209300000|2022-12-28 06:35:00|7933.8|7930|7933.4|7929.6|7937.9|7934.1|7932.4|7928.6|6
1672209600000|2022-12-28 06:40:00|7933.8|7930|7936.1|7933.3|7940.1|7936.3|7933.8|7930|28
1672209900000|2022-12-28 06:45:00|7936.4|7933.6|7937.1|7933.3|7941.1|7937.6|7936.1|7932.6|16
1672210200000|2022-12-28 06:50:00|7937.4|7933.6|7934.9|7931.1|7937.4|7934.3|7931.7|7927.9|29
1672210500000|2022-12-28 06:55:00|7934.8|7931|7934.1|7930.3|7938.1|7934.3|7932.1|7928.7|26
1672210800000|2022-12-28 07:00:00|7934.5|7930.7|7929.5|7925.7|7943.3|7939.5|7927.1|7923.3|52
1672211100000|2022-12-28 07:05:00|7929|7925.2|7913.5|7910.7|7929|7925.2|7909.8|7906|695
1672211400000|2022-12-28 07:10:00|7913.1|7910.3|7918.8|7915|7921.1|7918.3|7908.1|7904.3|79
1672211700000|2022-12-28 07:15:00|7919.1|7915.3|7926.5|7922.7|7932.5|7929|7918.8|7915|343
1672212000000|2022-12-28 07:20:00|7926.8|7923|7922.1|7918.3|7931.5|7928|7920.5|7916.7|103
1672212300000|2022-12-28 07:25:00|7921.5|7918.7|7925.5|7921.7|7934|7930.2|7921.1|7917.3|23
1672212600000|2022-12-28 07:30:00|7925.8|7922|7922.5|7918.7|7927.1|7923.3|7918|7914.2|23
1672212900000|2022-12-28 07:35:00|7922.8|7919|7919.3|7915.5|7926.5|7922.7|7913.4|7910|234
1672213200000|2022-12-28 07:40:00|7919.6|7915.8|7920.1|7916.3|7924.8|7921|7915.4|7911.6|82
1672213500000|2022-12-28 07:45:00|7919.8|7916|7923.5|7919.7|7926.5|7922.7|7919.5|7915.7|88
1672213800000|2022-12-28 07:50:00|7923.1|7919.3|7919.1|7915.3|7929.5|7925.7|7917.1|7913.8|33
1672214100000|2022-12-28 07:55:00|7918.8|7915|7920.1|7916.3|7925.6|7922|7915.6|7911.8|38
1672214400000|2022-12-28 08:00:00|7920.4|7916.6|7917.6|7913.8|7922.8|7919|7908.8|7905|92
1672214700000|2022-12-28 08:05:00|7917.5|7913.7|7916.8|7913|7927.5|7923.7|7909.8|7906|72
1672215000000|2022-12-28 08:10:00|7917.1|7913.3|7895.8|7893|7921.8|7918|7895.1|7891.3|149
1672215300000|2022-12-28 08:15:00|7896.1|7892.3|7901.8|7898|7913.5|7909.7|7893.1|7889.3|197
1672215600000|2022-12-28 08:20:00|7901.4|7898.6|7902.5|7898.7|7910.8|7907|7898.1|7894.3|255
1672215900000|2022-12-28 08:25:00|7902.1|7899.3|7889.8|7886|7911.5|7907.7|7889.5|7885.7|196
1672216200000|2022-12-28 08:30:00|7889.5|7885.7|7891.5|7887.7|7897.2|7893.7|7886.5|7882.7|280
1672216500000|2022-12-28 08:35:00|7891.2|7887.4|7864.8|7861|7891.2|7887.4|7845.8|7842|542
1672216800000|2022-12-28 08:40:00|7864.6|7860.8|7868.5|7864.7|7881.1|7877.7|7861.8|7858|223
1672217100000|2022-12-28 08:45:00|7868.1|7864.3|7878.8|7875|7881.1|7877.3|7868.1|7864.3|76
1672217400000|2022-12-28 08:50:00|7879.1|7875.3|7871.8|7868|7881.1|7878|7868.1|7865.3|56
1672217700000|2022-12-28 08:55:00|7871.3|7867.5|7874.8|7871|7875.1|7871.3|7867.8|7864|28
1672218000000|2022-12-28 09:00:00|7874.4|7871.6|7885.1|7881.3|7888.1|7884.3|7874.4|7871.6|151
1672218300000|2022-12-28 09:05:00|7885|7881.2|7881.3|7877.5|7887.3|7883.5|7879.3|7875.5|168
1672218600000|2022-12-28 09:10:00|7880.9|7877.1|7885.5|7881.7|7897.3|7894|7874.4|7871.6|186
1672218900000|2022-12-28 09:15:00|7885.1|7881.3|7897.1|7893.3|7904.1|7901|7885.1|7881.3|121
1672219200000|2022-12-28 09:20:00|7896.8|7893|7892.5|7888.7|7897.1|7893.3|7878.1|7874.3|143
1672219500000|2022-12-28 09:25:00|7892.8|7889|7897.5|7893.7|7898.5|7894.7|7888|7884.2|31
1672219800000|2022-12-28 09:30:00|7897.1|7893.3|7906.2|7902.4|7908.7|7904.9|7890.1|7886.7|327
1672220100000|2022-12-28 09:35:00|7905.8|7903|7904.7|7900.9|7913.5|7909.7|7899.8|7896.4|109
1672220400000|2022-12-28 09:40:00|7904.3|7900.5|7914.2|7910.4|7918.2|7914.4|7903.8|7900.4|53
1672220700000|2022-12-28 09:45:00|7913.8|7910|7920.2|7916.4|7924.2|7920.7|7912.7|7908.9|113
1672221000000|2022-12-28 09:50:00|7919.9|7916.1|7925.2|7921.4|7926.2|7922.7|7916.9|7913.4|29
1672221300000|2022-12-28 09:55:00|7923.9|7921.1|7921.2|7917.4|7925.2|7921.4|7911.9|7908.1|49
1672221600000|2022-12-28 10:00:00|7920.9|7917.1|7914.6|7910.8|7922.2|7918.4|7911.5|7908.1|30
1672221900000|2022-12-28 10:05:00|7914.2|7910.4|7907.2|7903.4|7918.2|7914.4|7896.2|7892.4|103
1672222200000|2022-12-28 10:10:00|7907.9|7904.1|7929.2|7925.4|7931.2|7927.8|7904.4|7900.6|81
1672222500000|2022-12-28 10:15:00|7928.9|7926.1|7927.7|7923.9|7933.2|7929.4|7923.5|7919.7|100
1672222800000|2022-12-28 10:20:00|7927.9|7924.1|7936.2|7933.4|7939.6|7936.4|7927.5|7923.7|31
1672223100000|2022-12-28 10:25:00|7936.7|7932.9|7929.2|7925.4|7937.2|7933.8|7926.1|7922.4|74
1672223400000|2022-12-28 10:30:00|7928.9|7925.1|7911.2|7907.4|7935.2|7931.8|7911.2|7907.4|88
1672223700000|2022-12-28 10:35:00|7910.7|7906.9|7913.7|7909.9|7916.9|7913.8|7905.2|7901.4|154
1672224000000|2022-12-28 10:40:00|7913|7909.2|7911.2|7907.4|7917.2|7913.8|7910.2|7906.4|25
1672224300000|2022-12-28 10:45:00|7910.6|7907.8|7907.2|7903.4|7917.9|7914.4|7903.5|7899.7|43
1672224600000|2022-12-28 10:50:00|7906.9|7904.1|7905.2|7901.4|7913.6|7909.8|7897.9|7894.6|33
1672224900000|2022-12-28 10:55:00|7904.6|7900.8|7890.7|7886.9|7909.1|7905.8|7887.9|7884.4|83
1672225200000|2022-12-28 11:00:00|7890.6|7886.8|7905.9|7902.1|7907.7|7904.8|7890.2|7886.4|60
1672225500000|2022-12-28 11:05:00|7906.2|7902.4|7898.2|7894.4|7910.2|7906.4|7896.9|7893.4|28
1672225800000|2022-12-28 11:10:00|7898.6|7894.8|7880.2|7876.4|7899.9|7896.1|7880.2|7876.4|125
1672226100000|2022-12-28 11:15:00|7880.6|7876.8|7888.2|7884.4|7892.2|7888.4|7876.9|7874|82
1672226400000|2022-12-28 11:20:00|7887.9|7884.1|7902.9|7899.1|7902.9|7899.4|7885.9|7882.4|73
1672226700000|2022-12-28 11:25:00|7903.2|7899.4|7908.2|7904.4|7910.2|7907.1|7899.2|7895.4|75
1672227000000|2022-12-28 11:30:00|7909.6|7906.8|7916.2|7912.4|7918.7|7915.1|7909.2|7905.4|30
1672227300000|2022-12-28 11:35:00|7916.5|7912.7|7909.7|7905.9|7923.2|7919.8|7908.9|7905.1|37
1672227600000|2022-12-28 11:40:00|7910.6|7907.8|7928.2|7924.4|7929.2|7925.8|7909.7|7905.9|68
1672227900000|2022-12-28 11:45:00|7928.6|7924.8|7942.2|7939.4|7947.2|7943.4|7928.2|7924.8|83
1672228200000|2022-12-28 11:50:00|7941.9|7939.1|7929.2|7925.4|7942.6|7939.4|7928.2|7924.4|34
1672228500000|2022-12-28 11:55:00|7929.9|7926.1|7935.7|7931.9|7943.2|7939.8|7926.9|7924.1|33
1672228800000|2022-12-28 12:00:00|7935.9|7932.1|7929.2|7925.4|7936.6|7932.8|7924.9|7921.4|28
1672229100000|2022-12-28 12:05:00|7928.9|7925.1|7929.6|7926.8|7937.2|7933.4|7926.9|7923.1|42
1672229400000|2022-12-28 12:10:00|7929.2|7926.4|7925.2|7921.4|7929.6|7926.8|7920.5|7916.7|51
1672229700000|2022-12-28 12:15:00|7925.6|7921.8|7929.2|7925.4|7937.2|7933.4|7925.2|7921.4|22
1672230000000|2022-12-28 12:20:00|7928.9|7926.1|7947.6|7943.8|7949.2|7945.8|7925.2|7921.4|89
1672230300000|2022-12-28 12:25:00|7947.2|7944.4|7949.2|7945.4|7950.6|7946.8|7941.9|7938.4|37
1672230600000|2022-12-28 12:30:00|7948.6|7945.8|7947.2|7943.4|7951.9|7948.8|7944.2|7940.4|30
1672230900000|2022-12-28 12:35:00|7947.7|7944.4|7938.6|7934.8|7949.2|7945.8|7936.9|7933.1|47
1672231200000|2022-12-28 12:40:00|7938.9|7935.1|7923.2|7919.4|7940.2|7936.4|7921.6|7918.4|132
1672231500000|2022-12-28 12:45:00|7923.1|7919.3|7928.1|7924.3|7931.6|7927.8|7916.6|7912.8|496
1672231800000|2022-12-28 12:50:00|7928.2|7924.4|7925.9|7922.1|7932.3|7929.1|7923.6|7919.8|52
1672232100000|2022-12-28 12:55:00|7925.6|7921.8|7941.9|7938.1|7946.8|7943|7925.6|7921.8|407
1672232400000|2022-12-28 13:00:00|7941.3|7938.5|7936.8|7933|7942.1|7938.5|7927.9|7924.1|93
1672232700000|2022-12-28 13:05:00|7936.4|7932.6|7928.3|7924.5|7948.9|7945.1|7928.3|7924.5|115
1672233000000|2022-12-28 13:10:00|7927.9|7924.1|7923.8|7920|7933.9|7930.1|7919.3|7915.5|68
1672233300000|2022-12-28 13:15:00|7923.9|7920.1|7932.3|7928.5|7937.8|7934|7917.9|7914.5|92
1672233600000|2022-12-28 13:20:00|7931.9|7928.1|7927.8|7924|7939.3|7935.5|7925.3|7921.5|55
1672233900000|2022-12-28 13:25:00|7927.9|7924.1|7919.6|7915.8|7930.3|7926.5|7917.9|7914.1|38
1672234200000|2022-12-28 13:30:00|7919.3|7915.5|7922.3|7918.5|7930.9|7927.5|7917.9|7914.5|420
1672234500000|2022-12-28 13:35:00|7922.8|7919|7914.9|7911.1|7928.6|7924.8|7904.9|7901.1|370
1672234800000|2022-12-28 13:40:00|7914.8|7911|7901.9|7898.1|7915.3|7911.8|7895.9|7893.1|431
1672235100000|2022-12-28 13:45:00|7901.6|7897.8|7900.6|7897.8|7908.9|7905.6|7896.3|7892.8|354
1672235400000|2022-12-28 13:50:00|7901.3|7897.5|7904.3|7900.5|7905|7901.2|7890.9|7888.1|381
1672235700000|2022-12-28 13:55:00|7902.9|7900.1|7892.3|7888.5|7904.3|7900.8|7888.3|7884.5|203
1672236000000|2022-12-28 14:00:00|7892.6|7888.8|7964.7|7960.9|7974.7|7970.9|7881.6|7877.8|707
1672236300000|2022-12-28 14:05:00|7964.3|7960.5|7947.3|7943.5|7968.3|7964.5|7943|7939.2|884
1672236600000|2022-12-28 14:10:00|7947.5|7943.7|7929.6|7925.8|7948.7|7944.9|7917.6|7913.8|460
1672236900000|2022-12-28 14:15:00|7929.3|7926.5|7949.6|7945.8|7954.6|7950.8|7922.9|7919.5|1284
1672237200000|2022-12-28 14:20:00|7950|7946.2|7950|7946.2|7972.5|7968.8|7943.9|7940.5|541
1672237500000|2022-12-28 14:25:00|7951|7947.2|7940.3|7936.5|7955|7952.2|7938.6|7935.5|379
1672237800000|2022-12-28 14:30:00|7940.6|7936.8|7913.3|7909.5|7941.8|7938.1|7909.3|7905.5|461
1672238100000|2022-12-28 14:35:00|7912.9|7909.1|7891.9|7888.1|7928|7924.5|7886.3|7882.5|605
1672238400000|2022-12-28 14:40:00|7891.6|7887.8|7869.8|7866|7904|7900.5|7866.9|7864.1|308
1672238700000|2022-12-28 14:45:00|7870.1|7866.3|7857.3|7853.5|7876.3|7872.5|7838.3|7834.5|789
1672239000000|2022-12-28 14:50:00|7857|7853.2|7825.3|7821.5|7857.6|7853.8|7817.9|7814.5|1551
1672239300000|2022-12-28 14:55:00|7824.9|7822.1|7804.3|7800.5|7826.8|7823|7782.9|7780.1|1002
1672239600000|2022-12-28 15:00:00|7804|7800.2|7810.3|7806.5|7825|7821.2|7791.9|7788.1|685
1672239900000|2022-12-28 15:05:00|7810.1|7806.3|7821.3|7817.5|7826.6|7823.8|7786.3|7782.5|349
1672240200000|2022-12-28 15:10:00|7821.4|7817.6|7791.9|7788.1|7825.6|7822.2|7789.3|7785.8|410
1672240500000|2022-12-28 15:15:00|7791.8|7788|7761.9|7758.1|7791.8|7788|7755.9|7752.8|965
1672240800000|2022-12-28 15:20:00|7761.6|7757.8|7766.1|7762.3|7779.6|7776.1|7743.3|7739.8|1231
1672241100000|2022-12-28 15:25:00|7766.3|7762.5|7763.6|7759.8|7770.3|7766.8|7747.3|7744.1|387
1672241400000|2022-12-28 15:30:00|7763.3|7759.5|7772.3|7768.5|7786.8|7783|7747.3|7743.8|1749
1672241700000|2022-12-28 15:35:00|7771.9|7768.1|7778.3|7774.5|7783.6|7780.2|7765.1|7761.3|736
1672242000000|2022-12-28 15:40:00|7778|7774.2|7758.6|7754.8|7778.3|7774.5|7751.6|7747.8|459
1672242300000|2022-12-28 15:45:00|7758.3|7754.5|7771.1|7767.3|7789|7785.2|7738.9|7735.1|1494
1672242600000|2022-12-28 15:50:00|7771|7767.2|7749.9|7746.1|7772.6|7768.8|7746.9|7743.1|418
1672242900000|2022-12-28 15:55:00|7750.2|7746.4|7763.6|7759.8|7767.3|7763.8|7743.6|7740.1|773
1672243200000|2022-12-28 16:00:00|7762.6|7759.1|7773.6|7770.8|7776.9|7773.8|7745.6|7742.1|557
1672243500000|2022-12-28 16:05:00|7772.9|7770.1|7744.4|7740.6|7773.6|7770.1|7737.3|7734.4|487
1672243800000|2022-12-28 16:10:00|7744.8|7741|7757.3|7753.5|7767.3|7763.5|7740.6|7737.3|441
1672244100000|2022-12-28 16:15:00|7757.6|7753.8|7779.3|7776.5|7786.8|7783.5|7737.3|7733.5|575
1672244400000|2022-12-28 16:20:00|7778.6|7775.8|7792.6|7788.8|7803|7799.2|7777.6|7774.3|580
1672244700000|2022-12-28 16:25:00|7793|7789.2|7787.7|7784.9|7811.3|7808.2|7787.7|7784.2|511
1672245000000|2022-12-28 16:30:00|7788.3|7784.5|7824.7|7820.9|7827.8|7824.2|7783.7|7780.5|910
1672245300000|2022-12-28 16:35:00|7824.3|7821.5|7836|7832.2|7845|7841.2|7817|7813.2|867
1672245600000|2022-12-28 16:40:00|7836.3|7832.5|7816.7|7812.9|7839|7835.9|7809.7|7806.4|415
1672245900000|2022-12-28 16:45:00|7816.3|7812.5|7820|7816.2|7823|7819.2|7808.3|7804.5|405
1672246200000|2022-12-28 16:50:00|7819.7|7815.9|7819|7815.2|7830|7826.2|7813.3|7809.9|916
1672246500000|2022-12-28 16:55:00|7818.7|7814.9|7817.5|7813.7|7825|7821.5|7811|7807.2|474
1672246800000|2022-12-28 17:00:00|7817.3|7813.5|7800|7796.2|7819.3|7815.9|7791.7|7788.2|221
1672247100000|2022-12-28 17:05:00|7799.7|7795.9|7815.7|7812.9|7819|7815.2|7790.7|7787.2|265
1672247400000|2022-12-28 17:10:00|7815|7811.2|7808.7|7804.9|7820|7816.2|7805.7|7802.6|347
1672247700000|2022-12-28 17:15:00|7808.4|7804.6|7793.7|7790.9|7811|7807.2|7790.7|7786.9|137
1672248000000|2022-12-28 17:20:00|7794|7790.2|7800.7|7796.9|7807|7803.6|7787|7783.5|352
1672248300000|2022-12-28 17:25:00|7801|7797.2|7815.4|7812.6|7823.7|7819.9|7798|7794.9|224
1672248600000|2022-12-28 17:30:00|7815.7|7811.9|7806|7802.2|7815.7|7812.6|7799|7795.6|186
1672248900000|2022-12-28 17:35:00|7805.3|7801.5|7821.7|7817.9|7824|7820.2|7803.7|7799.9|434
1672249200000|2022-12-28 17:40:00|7821|7818.2|7810.7|7807.9|7822|7818.2|7805.7|7802.2|447
1672249500000|2022-12-28 17:45:00|7811|7807.2|7821|7817.2|7824.7|7820.9|7810|7806.2|278
1672249800000|2022-12-28 17:50:00|7820.7|7817.9|7851.4|7847.6|7851.7|7848.6|7820.7|7816.9|974
1672250100000|2022-12-28 17:55:00|7852|7848.2|7839|7835.2|7852.4|7848.6|7833.4|7830.2|258
1672250400000|2022-12-28 18:00:00|7839.4|7835.6|7847|7843.2|7850.4|7847.6|7838.4|7834.6|288
1672250700000|2022-12-28 18:05:00|7846.7|7842.9|7846|7842.2|7853|7849.6|7843.3|7839.5|109
1672251000000|2022-12-28 18:10:00|7845.7|7841.9|7860.7|7856.9|7872.7|7869.3|7843.7|7840.5|575
1672251300000|2022-12-28 18:15:00|7862.7|7858.9|7854.4|7850.6|7867.7|7864.3|7847.7|7843.9|233
1672251600000|2022-12-28 18:20:00|7854|7850.2|7831.7|7827.9|7854.4|7850.6|7828.7|7825.5|161
1672251900000|2022-12-28 18:25:00|7831.5|7827.7|7823.7|7820.9|7837|7833.2|7822.7|7819.2|175
1672252200000|2022-12-28 18:30:00|7824|7820.2|7827.7|7824.9|7832|7828.9|7818|7814.2|212
1672252500000|2022-12-28 18:35:00|7828|7824.2|7825|7821.2|7833|7829.9|7821.7|7818.5|120
1672252800000|2022-12-28 18:40:00|7825.4|7821.6|7807.7|7803.9|7829.7|7826.6|7806.7|7803.9|166
1672253100000|2022-12-28 18:45:00|7807.3|7803.5|7834|7830.2|7843|7839.2|7806.3|7802.5|355
1672253400000|2022-12-28 18:50:00|7833.7|7829.9|7823|7819.2|7838|7834.6|7818.5|7814.7|502
1672253700000|2022-12-28 18:55:00|7821.7|7818.9|7831|7827.2|7836.4|7833.2|7815|7811.6|245
1672254000000|2022-12-28 19:00:00|7830.7|7827.9|7827|7823.2|7836|7832.2|7823.7|7820.2|192
1672254300000|2022-12-28 19:05:00|7827.7|7823.9|7837.7|7833.9|7843.7|7839.9|7824.7|7821.2|426
1672254600000|2022-12-28 19:10:00|7838|7834.2|7835.4|7832.6|7844.5|7840.7|7829.7|7825.9|598
1672254900000|2022-12-28 19:15:00|7835.7|7832.9|7851|7847.2|7854|7850.2|7829|7825.2|599
1672255200000|2022-12-28 19:20:00|7850.4|7846.6|7872.4|7869.6|7876|7872.6|7850|7846.2|491
1672255500000|2022-12-28 19:25:00|7873.4|7869.2|7897|7893.2|7916.1|7912.3|7872.4|7868.6|2711
1672255800000|2022-12-28 19:30:00|7896.7|7893.9|7889.7|7885.9|7910.4|7907.6|7887.7|7884.4|655
1672256100000|2022-12-28 19:35:00|7889.4|7885.6|7898|7894.2|7898.7|7895.2|7885.7|7882.2|213
1672256400000|2022-12-28 19:40:00|7897.7|7893.9|7892.4|7888.6|7904|7900.6|7889.4|7885.9|547
1672256700000|2022-12-28 19:45:00|7892|7888.2|7888.7|7885.9|7893.7|7890.9|7888.7|7885.3|35
1672257000000|2022-12-28 19:50:00|7889.4|7885.6|7890.1|7886.3|7895.1|7891.3|7885.4|7881.6|84
1672257300000|2022-12-28 19:55:00|7890.4|7886.6|7887.4|7883.6|7891.1|7887.6|7884.4|7880.6|28
1672257600000|2022-12-28 20:00:00|7886.7|7883.9|7875.7|7872.9|7888.1|7884.3|7875.7|7872.3|128
1672257900000|2022-12-28 20:05:00|7876.4|7872.6|7877.4|7874.6|7882.1|7878.3|7873.1|7869.3|171
1672258200000|2022-12-28 20:10:00|7877.7|7873.9|7864.1|7860.3|7879.1|7875.3|7860.7|7856.9|144
1672258500000|2022-12-28 20:15:00|7863.7|7859.9|7877.1|7873.3|7880.6|7876.8|7863.2|7859.4|54
1672258800000|2022-12-28 20:20:00|7876.7|7872.9|7881.7|7877.9|7885.1|7881.3|7876.7|7872.9|90
1672259100000|2022-12-28 20:25:00|7881.4|7877.6|7880.1|7876.3|7881.7|7878.3|7874.7|7871.3|93
1672259400000|2022-12-28 20:30:00|7879.7|7876.9|7880.7|7877.9|7882.1|7878.9|7873.7|7870.4|75
1672259700000|2022-12-28 20:35:00|7881.4|7878.6|7881.1|7877.3|7884.1|7880.9|7874.4|7870.9|88
1672260000000|2022-12-28 20:40:00|7880.7|7876.9|7879.1|7875.3|7883.1|7879.6|7877.1|7873.3|62
1672260300000|2022-12-28 20:45:00|7878.7|7874.9|7866.1|7862.3|7879.1|7875.6|7865.4|7862.1|92
1672260600000|2022-12-28 20:50:00|7866.4|7862.6|7865.1|7861.3|7870.1|7866.6|7863.1|7859.3|24
1672260900000|2022-12-28 20:55:00|7865.4|7861.6|7869.1|7865.3|7870.1|7866.6|7865.4|7861.6|158
1672261200000|2022-12-28 21:00:00|7869.2|7865.4|7870.1|7866.3|7873.4|7870.6|7868.7|7864.9|39
1672261500000|2022-12-28 21:05:00|7871.1|7867.3|7871.1|7867.3|7872.1|7868.3|7868.7|7864.9|27
1672261800000|2022-12-28 21:10:00|7871.2|7867.4|7870.1|7866.3|7873.1|7869.6|7869.7|7865.9|4
1672262100000|2022-12-28 21:15:00|7869.4|7866.6|7876.4|7872.6|7877.1|7873.6|7869.4|7865.9|6
1672262400000|2022-12-28 21:20:00|7876.1|7872.3|7871.7|7867.9|7876.6|7872.8|7871.7|7867.9|20
1672262700000|2022-12-28 21:25:00|7871.4|7867.6|7877.6|7873.8|7880.1|7874.9|7870.1|7866.6|54
1672263000000|2022-12-28 21:30:00|7880.1|7872.3|7880.6|7876.8|7881.4|7876.8|7873.6|7868.3|22
1672263300000|2022-12-28 21:35:00|7880.9|7877.1|7880.6|7876.8|7883.4|7877.8|7874.6|7868.9|6
1672263600000|2022-12-28 21:40:00|7881.1|7877.3|7887.6|7883.8|7891.4|7887.6|7881.1|7877.3|27
1672263900000|2022-12-28 21:45:00|7890.4|7882.6|7884.6|7880.8|7890.4|7884.8|7882.1|7877.9|29
1672264200000|2022-12-28 21:50:00|7883.6|7875.8|7882.6|7878.8|7886.1|7881.9|7880.1|7874.3|14
1672264500000|2022-12-28 21:55:00|7883.3|7879.5|7894.1|7886.3|7894.1|7889.3|7882.1|7878.3|15
1672268400000|2022-12-28 23:00:00|7888.1|7880.3|7883.4|7875.6|7888.1|7883.3|7879.9|7874.3|65
1672268700000|2022-12-28 23:05:00|7883.1|7875.3|7870.9|7867.1|7883.1|7877.6|7870.4|7865.6|9
1672269000000|2022-12-28 23:10:00|7870.6|7866.8|7871.4|7867.6|7874.8|7869.6|7866.6|7861.6|6
1672269300000|2022-12-28 23:15:00|7871.6|7867.8|7869.8|7866|7873.4|7869.6|7867.9|7863.6|10
1672269600000|2022-12-28 23:20:00|7869.4|7866.6|7868.4|7864.6|7872.4|7867.3|7868.4|7864.6|13
1672269900000|2022-12-28 23:25:00|7868.9|7865.1|7871.4|7867.6|7871.4|7868|7868.6|7864.8|2
1672270200000|2022-12-28 23:30:00|7871.1|7867.3|7863.4|7859.6|7873.1|7869.3|7861.4|7857.6|28
1672270500000|2022-12-28 23:35:00|7863.8|7860|7869.4|7865.6|7870.4|7865.6|7859.1|7855.6|9
1672270800000|2022-12-28 23:40:00|7869.8|7866|7860.9|7857.1|7870.4|7867|7860.9|7855.3|17
1672271100000|2022-12-28 23:45:00|7862.1|7858.3|7861.4|7857.6|7866.4|7862.6|7860.9|7857.1|3
1672271400000|2022-12-28 23:50:00|7861.9|7858.1|7866.9|7863.1|7867.3|7863.5|7861.4|7857.6|4
1672271700000|2022-12-28 23:55:00|7867.3|7863.5|7865.9|7862.1|7867.9|7864.1|7863.8|7860.3|3
1672272000000|2022-12-29 00:00:00|7865.4|7861.6|7865.9|7862.1|7868.8|7865|7864.1|7861|3
1672272300000|2022-12-29 00:05:00|7865.6|7861.8|7866.9|7863.1|7868.4|7865|7864.4|7860.6|11
1672272600000|2022-12-29 00:10:00|7866.8|7863|7861.9|7858.1|7866.8|7863|7861.9|7858.1|3
1672272900000|2022-12-29 00:15:00|7862.3|7858.5|7862.4|7858.6|7863.9|7860.1|7859.4|7855.6|31
1672273200000|2022-12-29 00:20:00|7862.3|7858.5|7855.4|7851.6|7862.3|7858.5|7854.4|7850.6|8
1672273500000|2022-12-29 00:25:00|7854.9|7851.1|7851.4|7847.6|7856.9|7853.1|7850.4|7846.6|4
1672273800000|2022-12-29 00:30:00|7851.6|7847.8|7853.4|7849.6|7853.4|7850.3|7847.8|7844|11
1672274100000|2022-12-29 00:35:00|7853.9|7850.1|7858.9|7855.1|7859.1|7855.3|7853.9|7850.1|39
1672274400000|2022-12-29 00:40:00|7858.8|7855|7866.4|7862.6|7867.1|7863.3|7857.4|7853.6|5
1672274700000|2022-12-29 00:45:00|7866.8|7863|7865.5|7861.7|7867.8|7864|7863.8|7860.5|9
1672275000000|2022-12-29 00:50:00|7864.5|7861.2|7866|7862.2|7866.5|7863|7863|7859.2|2
1672275300000|2022-12-29 00:55:00|7865.6|7861.8|7867.5|7863.7|7868.8|7865|7865.5|7861.7|8
1672275600000|2022-12-29 01:00:00|7868.5|7864.7|7861|7857.2|7871|7867.2|7849|7845.2|79
1672275900000|2022-12-29 01:05:00|7861.3|7857.5|7869|7865.2|7869.5|7865.7|7851|7847.2|43
1672276200000|2022-12-29 01:10:00|7869.1|7865.3|7864|7860.2|7870|7866.2|7856.5|7852.7|14
1672276500000|2022-12-29 01:15:00|7864.1|7860.3|7858|7854.2|7866.1|7862.3|7857|7853.2|9
1672276800000|2022-12-29 01:20:00|7857.6|7853.8|7846.5|7842.7|7857.6|7853.8|7844.5|7840.7|16
1672277100000|2022-12-29 01:25:00|7845.8|7843|7853.5|7849.7|7855.5|7851.7|7843.5|7839.7|21
1672277400000|2022-12-29 01:30:00|7853.1|7849.3|7862.5|7858.7|7862.8|7859|7853|7848.3|3
1672277700000|2022-12-29 01:35:00|7862|7858.2|7859|7855.2|7867.5|7863.7|7856.5|7852.7|7
1672278000000|2022-12-29 01:40:00|7858.6|7854.8|7852|7848.2|7860.5|7856.7|7847.5|7843.7|23
1672278300000|2022-12-29 01:45:00|7851.6|7847.8|7848.5|7844.7|7859.8|7856|7848.5|7844.7|13
1672278600000|2022-12-29 01:50:00|7848.8|7845|7839.5|7835.7|7852.5|7848.7|7838.1|7834.7|19
1672278900000|2022-12-29 01:55:00|7838.1|7835.3|7850.5|7846.7|7853|7849.2|7838.1|7834.7|48
1672279200000|2022-12-29 02:00:00|7850.1|7846.3|7852|7848.2|7855.1|7851.3|7845.3|7841.5|12
1672279500000|2022-12-29 02:05:00|7851.5|7847.7|7849|7845.2|7854.5|7850.7|7847.5|7843.7|3
1672279800000|2022-12-29 02:10:00|7848.8|7845|7850.8|7847|7852|7848.2|7842.8|7839|7
1672280100000|2022-12-29 02:15:00|7850.1|7846.3|7851.5|7847.7|7857.5|7853.7|7849|7845.2|5
1672280400000|2022-12-29 02:20:00|7852|7848.2|7854.5|7850.7|7858.5|7855|7851.8|7848|7
1672280700000|2022-12-29 02:25:00|7855|7851.2|7856.5|7852.7|7859.5|7855.7|7851.1|7847.3|17
1672281000000|2022-12-29 02:30:00|7856.1|7852.3|7850|7846.2|7856.5|7852.7|7849.5|7845.7|3
1672281300000|2022-12-29 02:35:00|7849.8|7846|7844.5|7840.7|7853.5|7849.7|7842.5|7838.7|4
1672281600000|2022-12-29 02:40:00|7844.1|7840.3|7850.5|7846.7|7851.5|7847.7|7844|7840.2|2
1672281900000|2022-12-29 02:45:00|7850.8|7847|7849.5|7845.7|7855.5|7851.7|7848|7844.2|9
1672282200000|2022-12-29 02:50:00|7849.1|7845.3|7852.8|7849|7855.8|7852|7848.5|7844.7|5
1672282500000|2022-12-29 02:55:00|7853.2|7849.4|7852|7848.2|7855.5|7851.7|7850|7846.2|4
1672282800000|2022-12-29 03:00:00|7852.2|7848.4|7861.8|7858|7862.5|7859|7852|7848.2|8
1672283100000|2022-12-29 03:05:00|7862.2|7858.4|7863.5|7859.7|7867.8|7864|7861.5|7857.7|10
1672283400000|2022-12-29 03:10:00|7862.8|7859|7862.5|7858.7|7868.8|7865|7859|7855.2|2
1672283700000|2022-12-29 03:15:00|7862.2|7858.4|7861.5|7857.7|7866.2|7863|7859.2|7856.2|3
1672284000000|2022-12-29 03:20:00|7861.8|7858|7867|7863.2|7873.5|7870|7861.8|7858|34
1672284300000|2022-12-29 03:25:00|7866.8|7863|7867|7863.2|7867.5|7864|7862.2|7858.7|6
1672284600000|2022-12-29 03:30:00|7867.3|7863.5|7863.8|7860|7869.2|7866|7863.5|7859.7|4
1672284900000|2022-12-29 03:35:00|7863.5|7859.7|7865.5|7861.7|7867|7863.2|7862.2|7858.7|2
1672285200000|2022-12-29 03:40:00|7865.7|7861.9|7862|7858.2|7868.5|7864.7|7861.2|7857.4|6
1672285500000|2022-12-29 03:45:00|7861.7|7857.9|7861.5|7857.7|7862.5|7859|7859.2|7855.7|2
1672285800000|2022-12-29 03:50:00|7861.7|7857.9|7864.8|7861|7865.2|7862|7861.7|7857.9|0
1672286100000|2022-12-29 03:55:00|7864.5|7860.7|7870.5|7866.7|7870.5|7867|7862.8|7859|7
1672286400000|2022-12-29 04:00:00|7869.8|7867|7874|7870.2|7874.5|7870.7|7869.5|7865.7|11
1672286700000|2022-12-29 04:05:00|7873.7|7869.9|7872.5|7868.7|7874.5|7870.7|7871.5|7867.7|4
1672287000000|2022-12-29 04:10:00|7872.8|7869|7869.5|7865.7|7874.5|7870.7|7868.2|7864.7|4
1672287300000|2022-12-29 04:15:00|7868.8|7866|7870.5|7866.7|7873.5|7869.7|7867.2|7863.9|4
1672287600000|2022-12-29 04:20:00|7871.2|7867.4|7875.2|7871.4|7876.3|7872.5|7867.2|7864|4
1672287900000|2022-12-29 04:25:00|7875.5|7871.7|7875|7871.2|7877|7873.2|7872.7|7868.9|1
1672288200000|2022-12-29 04:30:00|7875.3|7871.5|7878.5|7874.7|7878.5|7874.7|7873|7869.2|3
1672288500000|2022-12-29 04:35:00|7878.2|7874.4|7875.5|7871.7|7878.4|7874.6|7875.5|7871.7|0
1672288800000|2022-12-29 04:40:00|7876.5|7872.7|7881|7877.2|7881.5|7878.1|7876.5|7872.7|2
1672289100000|2022-12-29 04:45:00|7881.4|7877.6|7880.5|7876.7|7882.5|7879.1|7880.5|7876.7|0
1672289400000|2022-12-29 04:50:00|7881.5|7877.7|7886.9|7883.1|7887.5|7884.1|7881.2|7877.4|199
1672289700000|2022-12-29 04:55:00|7887.2|7883.4|7882.2|7878.4|7888.2|7884.4|7881.7|7877.9|5
1672290000000|2022-12-29 05:00:00|7882|7878.2|7878.2|7874.4|7883.2|7879.4|7878.2|7874.4|3
1672290300000|2022-12-29 05:05:00|7878.4|7874.6|7872.9|7869.1|7881.2|7877.4|7872.9|7869.1|35
1672290600000|2022-12-29 05:10:00|7873.5|7869.7|7874.7|7870.9|7875.2|7871.4|7871.2|7867.4|4
1672290900000|2022-12-29 05:15:00|7874.2|7870.4|7869.7|7865.9|7874.7|7870.9|7868.2|7864.4|7
1672291200000|2022-12-29 05:20:00|7869.4|7865.6|7869.5|7865.7|7870.5|7867.7|7863.9|7860.1|30
1672291500000|2022-12-29 05:25:00|7869.2|7865.4|7870.7|7866.9|7872.2|7868.4|7868.2|7864.4|3
1672291800000|2022-12-29 05:30:00|7870.9|7867.1|7852.2|7848.4|7873.2|7869.4|7849.2|7845.4|53
1672292100000|2022-12-29 05:35:00|7852.5|7849.7|7841.5|7837.7|7854.2|7850.7|7840.5|7837.4|125
1672292400000|2022-12-29 05:40:00|7841.2|7838.4|7846.4|7842.6|7850.9|7847.1|7841.2|7838.4|71
1672292700000|2022-12-29 05:45:00|7847.4|7843.6|7852.5|7849.7|7855.9|7852.1|7847.4|7843.6|12
1672293000000|2022-12-29 05:50:00|7852.4|7848.6|7844.7|7840.9|7853.9|7850.1|7840.9|7837.1|90
1672293300000|2022-12-29 05:55:00|7844.9|7841.1|7844.4|7840.6|7850.2|7846.4|7838.5|7835.4|77
1672293600000|2022-12-29 06:00:00|7844.7|7840.9|7844.5|7840.7|7848.4|7844.6|7840.9|7837.1|11
1672293900000|2022-12-29 06:05:00|7843.9|7841.1|7838.9|7835.1|7844.7|7841.1|7838.9|7835.1|9
1672294200000|2022-12-29 06:10:00|7839.2|7835.4|7847.4|7843.6|7847.9|7844.1|7838.4|7834.6|2
1672294500000|2022-12-29 06:15:00|7847|7843.2|7851.9|7848.1|7856.9|7853.1|7844.4|7840.6|3
1672294800000|2022-12-29 06:20:00|7851.5|7847.7|7845.9|7842.1|7853.9|7850.1|7845.4|7841.6|17
1672295100000|2022-12-29 06:25:00|7846.2|7842.4|7842.9|7839.1|7848.2|7844.4|7841.9|7838.4|13
1672295400000|2022-12-29 06:30:00|7842.5|7838.7|7840.9|7837.1|7848.9|7845.1|7838.9|7835.1|7
1672295700000|2022-12-29 06:35:00|7840.7|7836.9|7841.2|7837.4|7843.2|7839.4|7838.9|7835.1|4
1672296000000|2022-12-29 06:40:00|7840.9|7837.1|7830.9|7827.1|7841.2|7837.8|7830.9|7827.1|8
1672296300000|2022-12-29 06:45:00|7831.6|7827.8|7835.9|7832.1|7838.9|7835.4|7830.9|7827.1|2
1672296600000|2022-12-29 06:50:00|7836.2|7832.4|7838.2|7834.4|7842.9|7839.1|7834.9|7831.1|9
1672296900000|2022-12-29 06:55:00|7838.4|7834.6|7829.2|7825.4|7838.4|7834.6|7827.4|7823.1|17
1672297200000|2022-12-29 07:00:00|7828.9|7825.1|7829.2|7825.4|7838.9|7835.4|7823.4|7819.6|74
1672297500000|2022-12-29 07:05:00|7828.9|7825.1|7829.2|7825.4|7833.4|7829.6|7824.9|7821.1|22
1672297800000|2022-12-29 07:10:00|7828.6|7824.8|7823.4|7819.6|7830.9|7827.1|7820.9|7817.1|32
1672298100000|2022-12-29 07:15:00|7823.2|7819.4|7826.4|7822.6|7832.9|7829.4|7823.1|7819.3|16
1672298400000|2022-12-29 07:20:00|7826.9|7823.1|7821.9|7818.1|7827.2|7823.4|7817.9|7814.1|33
1672298700000|2022-12-29 07:25:00|7822.2|7818.4|7820.4|7816.6|7823.9|7820.1|7815.9|7812.1|30
1672299000000|2022-12-29 07:30:00|7820.7|7816.9|7816.7|7812.9|7823.9|7820.1|7810.9|7807.1|23
1672299300000|2022-12-29 07:35:00|7817.1|7813.3|7815.2|7811.4|7827.6|7823.8|7813.2|7809.4|23
1672299600000|2022-12-29 07:40:00|7814.9|7811.1|7814.2|7810.4|7820.7|7816.9|7810.7|7806.9|3
1672299900000|2022-12-29 07:45:00|7814.6|7810.8|7810.2|7806.4|7815.7|7811.9|7804.9|7801.4|46
1672300200000|2022-12-29 07:50:00|7809.6|7805.8|7801.7|7797.9|7813.7|7809.9|7801.2|7797.4|11
1672300500000|2022-12-29 07:55:00|7801.6|7797.8|7800.2|7796.4|7807.7|7803.9|7795.2|7791.4|21
1672300800000|2022-12-29 08:00:00|7800.1|7796.3|7782.2|7778.4|7801.7|7797.9|7780.9|7777.1|49
1672301100000|2022-12-29 08:05:00|7781.9|7778.1|7789.7|7785.9|7795.2|7792.1|7780.9|7777.1|104
1672301400000|2022-12-29 08:10:00|7789.2|7785.4|7786.4|7782.6|7791.9|7787.4|7779.4|7774.1|112
1672301700000|2022-12-29 08:15:00|7788.6|7780.8|7772.6|7768.8|7788.9|7782.9|7767.6|7763.8|73
1672302000000|2022-12-29 08:20:00|7772.9|7769.1|7771.6|7767.8|7778.6|7775.1|7768.9|7765.1|47
1672302300000|2022-12-29 08:25:00|7771.4|7767.6|7769.6|7765.8|7777.1|7773.3|7758.6|7754.8|317
1672302600000|2022-12-29 08:30:00|7767.6|7763.8|7757.6|7753.8|7780.6|7776.8|7752.6|7748.8|177
1672302900000|2022-12-29 08:35:00|7757.1|7753.3|7753.1|7749.3|7757.9|7754.1|7742.9|7739.8|65
1672303200000|2022-12-29 08:40:00|7752.7|7748.9|7730.6|7726.8|7752.7|7748.9|7725.4|7721.6|198
1672303500000|2022-12-29 08:45:00|7730.3|7726.5|7717.9|7714.1|7731.8|7728|7711.1|7707.3|126
1672303800000|2022-12-29 08:50:00|7718.3|7714.5|7694.3|7690.5|7718.3|7714.5|7693.6|7689.8|494
1672304100000|2022-12-29 08:55:00|7693.9|7690.1|7701.9|7698.1|7707.8|7704|7690.9|7687.5|299
1672304400000|2022-12-29 09:00:00|7702.6|7698.8|7709.3|7705.5|7712.3|7708.5|7687.6|7683.8|295
1672304700000|2022-12-29 09:05:00|7708.9|7705.1|7709.8|7706|7719.3|7715.8|7705.9|7703.1|206
1672305000000|2022-12-29 09:10:00|7709.4|7705.6|7702.9|7700.1|7710.3|7706.5|7697.3|7693.5|144
1672305300000|2022-12-29 09:15:00|7703.3|7700.5|7714.3|7710.5|7719.3|7715.5|7701.9|7699.1|44
1672305600000|2022-12-29 09:20:00|7714.6|7710.8|7723.8|7720|7729.3|7725.5|7712.9|7709.5|75
1672305900000|2022-12-29 09:25:00|7723.6|7719.8|7714.8|7711|7736.6|7733.8|7712.3|7708.5|86
1672306200000|2022-12-29 09:30:00|7715.1|7711.3|7721.3|7717.5|7721.3|7717.5|7709.8|7706|58
1672306500000|2022-12-29 09:35:00|7720.9|7717.1|7714.8|7711|7724.3|7720.5|7711.3|7707.5|38
1672306800000|2022-12-29 09:40:00|7714.9|7711.1|7727.3|7723.5|7733.6|7729.8|7713.3|7709.5|242
1672307100000|2022-12-29 09:45:00|7727.6|7723.8|7725.6|7721.8|7735.6|7731.8|7723.3|7719.5|159
1672307400000|2022-12-29 09:50:00|7725.3|7721.5|7738.9|7735.1|7742.1|7738.8|7723.6|7720.5|130
1672307700000|2022-12-29 09:55:00|7738.6|7734.8|7754.9|7751.1|7755.3|7751.5|7733.9|7730.1|175
1672308000000|2022-12-29 10:00:00|7754.6|7750.8|7733.9|7730.1|7756.3|7752.8|7733.6|7729.8|205
1672308300000|2022-12-29 10:05:00|7734.6|7730.8|7737.3|7733.5|7741.1|7737.3|7728.9|7725.1|56
1672308600000|2022-12-29 10:10:00|7736.9|7733.1|7734.3|7730.5|7737.3|7733.5|7725.9|7722.6|80
1672308900000|2022-12-29 10:15:00|7733.6|7729.8|7752.3|7748.5|7758.3|7754.8|7733|7729.8|101
1672309200000|2022-12-29 10:20:00|7752|7748.2|7756.3|7752.5|7765.3|7761.5|7750|7746.5|95
1672309500000|2022-12-29 10:25:00|7756|7752.2|7749|7745.2|7762.3|7758.8|7743|7740.2|89
1672309800000|2022-12-29 10:30:00|7748.8|7745|7761.3|7757.5|7762.3|7758.8|7747.8|7744|25
1672310100000|2022-12-29 10:35:00|7761.8|7758|7764.8|7761|7773|7769.2|7755|7751.2|114
1672310400000|2022-12-29 10:40:00|7764.6|7760.8|7778.8|7775|7782.3|7778.5|7764|7760.2|86
1672310700000|2022-12-29 10:45:00|7779.1|7775.3|7782|7778.2|7791.5|7787.7|7778.5|7774.7|97
1672311000000|2022-12-29 10:50:00|7781.3|7777.5|7787.5|7783.7|7800|7796.2|7781|7777.2|209
1672311300000|2022-12-29 10:55:00|7787.3|7783.5|7786|7782.2|7794.3|7790.5|7778|7774.2|95
1672311600000|2022-12-29 11:00:00|7786.3|7782.5|7783|7779.2|7790|7786.5|7777.6|7774.8|70
1672311900000|2022-12-29 11:05:00|7782.5|7778.7|7783|7779.2|7789|7785.2|7778|7774.8|18
1672312200000|2022-12-29 11:10:00|7783.3|7779.5|7779.5|7775.7|7783.6|7780.2|7772.5|7768.7|48
1672312500000|2022-12-29 11:15:00|7779.6|7775.8|7789|7785.2|7792.3|7789.5|7778.6|7775.2|98
1672312800000|2022-12-29 11:20:00|7788.5|7784.7|7792|7788.2|7795|7791.5|7787|7783.2|83
1672313100000|2022-12-29 11:25:00|7791.6|7787.8|7791|7787.2|7794.5|7790.7|7788|7784.2|51
1672313400000|2022-12-29 11:30:00|7790.6|7786.8|7785.5|7781.7|7793|7789.2|7781.6|7777.8|28
1672313700000|2022-12-29 11:35:00|7785.6|7781.8|7790|7786.2|7798|7794.2|7785|7781.2|91
1672314000000|2022-12-29 11:40:00|7789|7785.2|7794|7790.2|7794|7790.2|7786.3|7782.8|33
1672314300000|2022-12-29 11:45:00|7794.3|7790.5|7806.3|7802.5|7812.6|7809.5|7792.6|7789.2|84
1672314600000|2022-12-29 11:50:00|7808.6|7804.8|7808.3|7805.5|7812.6|7809.5|7802.6|7798.8|172
1672314900000|2022-12-29 11:55:00|7809.3|7806.5|7798.5|7794.7|7811.3|7808.2|7794|7790.2|95
1672315200000|2022-12-29 12:00:00|7798.8|7795|7785.6|7782.8|7802.3|7798.5|7776.8|7773|121
1672315500000|2022-12-29 12:05:00|7785.3|7782.5|7789.7|7785.9|7796|7792.8|7780|7776.2|232
1672315800000|2022-12-29 12:10:00|7789.3|7785.5|7804|7800.2|7804|7800.2|7786.7|7783|289
1672316100000|2022-12-29 12:15:00|7803.7|7799.9|7790.5|7786.7|7809|7805.5|7788.3|7784.9|69
1672316400000|2022-12-29 12:20:00|7790.2|7786.4|7794|7790.2|7796|7792.5|7785.7|7782.4|39
1672316700000|2022-12-29 12:25:00|7794.2|7790.4|7781.5|7777.7|7795|7791.2|7775.2|7771.4|257
1672317000000|2022-12-29 12:30:00|7781.2|7777.4|7784|7780.2|7788|7784.2|7777|7773.2|91
1672317300000|2022-12-29 12:35:00|7784.3|7780.5|7788|7784.2|7791.3|7788.2|7784|7780.2|83
1672317600000|2022-12-29 12:40:00|7787|7783.2|7792.5|7788.7|7795.7|7791.9|7783.7|7780.2|93
1672317900000|2022-12-29 12:45:00|7792.7|7788.9|7806|7802.2|7807.7|7804.5|7791.7|7788.2|60
1672318200000|2022-12-29 12:50:00|7806.3|7802.5|7816|7812.2|7821.6|7818.8|7802.3|7798.5|184
1672318500000|2022-12-29 12:55:00|7816.3|7812.5|7818.7|7814.9|7832.7|7828.9|7816.3|7812.5|271
1672318800000|2022-12-29 13:00:00|7818.3|7814.5|7791.2|7787.4|7826|7822.2|7790.3|7786.5|216
1672319100000|2022-12-29 13:05:00|7791|7787.2|7809.7|7805.9|7817.2|7813.4|7787.7|7783.9|59
1672319400000|2022-12-29 13:10:00|7809.8|7806|7811.7|7807.9|7816|7812.2|7800.7|7796.9|74
1672319700000|2022-12-29 13:15:00|7811.3|7807.5|7805.7|7801.9|7820.3|7816.5|7805.2|7801.4|433
1672320000000|2022-12-29 13:20:00|7805.3|7801.5|7820|7817.2|7820.3|7817.2|7799.7|7795.9|82
1672320300000|2022-12-29 13:25:00|7820.3|7817.5|7808.3|7804.5|7823.8|7820.5|7806.8|7802.2|74
1672320600000|2022-12-29 13:30:00|7808|7804.2|7825.3|7821.5|7830.3|7826.5|7806.8|7803|123
1672320900000|2022-12-29 13:35:00|7825.7|7821.9|7840|7836.2|7840|7836.5|7821|7817.5|287
1672321200000|2022-12-29 13:40:00|7840.3|7836.5|7839.3|7835.5|7842|7838.2|7831.7|7828.2|149
1672321500000|2022-12-29 13:45:00|7839|7835.2|7844.5|7840.7|7844.5|7840.7|7830|7826.2|476
1672321800000|2022-12-29 13:50:00|7844.8|7841|7832.3|7828.5|7851.6|7847.8|7830|7826.2|237
1672322100000|2022-12-29 13:55:00|7833|7829.2|7838|7834.2|7843|7839.2|7826|7822.2|432
1672322400000|2022-12-29 14:00:00|7838.3|7834.5|7803.7|7799.9|7853|7849.2|7802|7798.2|534
1672322700000|2022-12-29 14:05:00|7803.3|7799.5|7770.3|7766.5|7804|7800.2|7759.7|7755.9|1013
1672323000000|2022-12-29 14:10:00|7770.7|7766.9|7730.2|7726.4|7779.3|7775.5|7723.3|7719.5|871
1672323300000|2022-12-29 14:15:00|7730|7726.2|7714.2|7710.4|7748.3|7744.5|7711.7|7708.2|723
1672323600000|2022-12-29 14:20:00|7715.2|7711.4|7734.7|7730.9|7740|7736.2|7711.3|7708|330
1672323900000|2022-12-29 14:25:00|7735|7731.2|7752|7748.2|7765.8|7762.2|7734.4|7730.9|695
1672324200000|2022-12-29 14:30:00|7752.3|7748.5|7757.4|7753.6|7775.7|7771.9|7726.4|7722.9|703
1672324500000|2022-12-29 14:35:00|7757|7753.2|7793.8|7790|7798.3|7794.5|7755.4|7751.7|355
1672324800000|2022-12-29 14:40:00|7794.2|7790.4|7778.7|7774.9|7798|7794.9|7777.7|7773.9|349
1672325100000|2022-12-29 14:45:00|7778.9|7775.1|7797.7|7793.9|7805.7|7801.9|7776.7|7772.9|457
1672325400000|2022-12-29 14:50:00|7797.5|7793.7|7798.7|7794.9|7803.4|7799.9|7770.4|7766.6|237
1672325700000|2022-12-29 14:55:00|7799|7795.2|7783.7|7779.9|7804.7|7800.9|7778.4|7774.6|328
1672326000000|2022-12-29 15:00:00|7783.5|7779.7|7766.5|7762.7|7798|7794.2|7760.7|7756.9|188
1672326300000|2022-12-29 15:05:00|7766.2|7762.4|7767|7763.2|7781|7777.2|7760|7756.2|115
1672326600000|2022-12-29 15:10:00|7766.9|7763.1|7756|7752.2|7774|7770.2|7737|7733.9|534
1672326900000|2022-12-29 15:15:00|7755.7|7751.9|7748.4|7744.6|7757.7|7753.9|7735|7731.2|211
1672327200000|2022-12-29 15:20:00|7748|7744.2|7744|7740.2|7756|7752.2|7742.7|7739.2|231
1672327500000|2022-12-29 15:25:00|7743.7|7739.9|7753.4|7749.6|7764.2|7760.4|7742.7|7739.2|1117
1672327800000|2022-12-29 15:30:00|7753.7|7749.9|7777.7|7773.9|7780|7776.9|7753.7|7749.9|316
1672328100000|2022-12-29 15:35:00|7777.4|7773.6|7784.4|7780.6|7791.4|7788.5|7767.9|7764.1|160
1672328400000|2022-12-29 15:40:00|7784|7780.2|7764.9|7761.1|7790.7|7786.9|7761|7757.2|207
1672328700000|2022-12-29 15:45:00|7764.7|7760.9|7773.9|7770.1|7782.4|7778.9|7759.9|7756.1|200
1672329000000|2022-12-29 15:50:00|7774|7770.2|7762.7|7758.9|7776|7772.5|7762|7758.6|151
1672329300000|2022-12-29 15:55:00|7762.4|7758.6|7759.9|7756.1|7772.4|7768.9|7756.5|7751.6|460
1672329600000|2022-12-29 16:00:00|7759.7|7755.9|7728.9|7725.1|7791|7786.1|7726.9|7723.1|826
1672329900000|2022-12-29 16:05:00|7729|7725.2|7776.4|7772.6|7776.7|7772.9|7727.4|7723.6|1138
1672330200000|2022-12-29 16:10:00|7777.7|7773.9|7808|7805.2|7810|7806.5|7777.7|7773.9|973
1672330500000|2022-12-29 16:15:00|7808.3|7804.5|7806|7802.2|7834.3|7831.5|7803|7799.2|935
1672330800000|2022-12-29 16:20:00|7805.7|7801.9|7806.5|7802.7|7810|7806.6|7786|7782.2|440
1672331100000|2022-12-29 16:25:00|7806.4|7802.6|7792|7788.2|7816.4|7812.9|7783|7779.2|443
1672331400000|2022-12-29 16:30:00|7792.5|7788.7|7826.4|7822.6|7830|7826.7|7792.5|7788.7|387
1672331700000|2022-12-29 16:35:00|7826|7822.2|7822.4|7818.6|7827|7823.6|7809.7|7805.9|168
1672332000000|2022-12-29 16:40:00|7822|7818.2|7820.4|7816.6|7827.4|7824.6|7812.4|7809.2|227
1672332300000|2022-12-29 16:45:00|7820|7816.2|7822.5|7818.7|7831.4|7827.6|7820|7816.2|222
1672332600000|2022-12-29 16:50:00|7822.4|7818.6|7818.7|7814.9|7822.4|7819.6|7808.7|7805.2|257
1672332900000|2022-12-29 16:55:00|7819|7815.2|7811.7|7807.9|7826.5|7822.7|7809.4|7805.7|251
1672333200000|2022-12-29 17:00:00|7812.4|7808.6|7825|7821.2|7826.7|7823.6|7800.9|7797.1|605
1672333500000|2022-12-29 17:05:00|7824.7|7820.9|7802.1|7799.3|7827|7823.2|7802.1|7798.3|359
1672333800000|2022-12-29 17:10:00|7801.4|7798.6|7790.7|7786.9|7801.4|7798.6|7785.7|7782.6|260
1672334100000|2022-12-29 17:15:00|7789.7|7785.9|7782.4|7778.6|7791.1|7787.9|7760.1|7757.3|599
1672334400000|2022-12-29 17:20:00|7782|7778.2|7786.5|7782.7|7793|7789.6|7781.4|7777.6|115
1672334700000|2022-12-29 17:25:00|7786.4|7782.6|7786.5|7782.7|7796|7792.2|7783.4|7779.9|206
1672335000000|2022-12-29 17:30:00|7786.7|7782.9|7781|7777.2|7789|7785.2|7771|7767.2|158
1672335300000|2022-12-29 17:35:00|7780.7|7776.9|7771|7767.2|7781.9|7778.6|7770|7766.9|246
1672335600000|2022-12-29 17:40:00|7771.4|7767.6|7760|7756.2|7773|7769.2|7756|7752.2|392
1672335900000|2022-12-29 17:45:00|7760.4|7756.6|7775|7771.2|7781|7777.2|7759.5|7755.7|516
1672336200000|2022-12-29 17:50:00|7775.4|7771.6|7769|7765.2|7778|7774.2|7760.5|7756.7|235
1672336500000|2022-12-29 17:55:00|7768.7|7764.9|7771|7767.2|7781.7|7778.2|7763.7|7760.2|464
1672336800000|2022-12-29 18:00:00|7771.4|7767.6|7787.2|7783.4|7787.2|7783.4|7771|7767.6|138
1672337100000|2022-12-29 18:05:00|7787.7|7783.9|7800.7|7796.9|7804|7800.2|7786.7|7783.2|158
1672337400000|2022-12-29 18:10:00|7801|7797.2|7807|7803.2|7808|7804.2|7792|7788.2|145
1672337700000|2022-12-29 18:15:00|7806.7|7802.9|7800.1|7796.3|7812.7|7809.2|7798.4|7794.6|314
1672338000000|2022-12-29 18:20:00|7799.7|7795.9|7801.4|7798.6|7810.7|7807.2|7799.7|7795.9|228
1672338300000|2022-12-29 18:25:00|7802.4|7798.3|7799.1|7795.3|7804.1|7800.6|7790.1|7786.3|215
1672338600000|2022-12-29 18:30:00|7798.7|7794.9|7788.6|7784.8|7801.1|7797.3|7785.7|7781.9|115
1672338900000|2022-12-29 18:35:00|7788.2|7784.4|7787.4|7783.6|7789.4|7785.6|7783.7|7779.9|107
1672339200000|2022-12-29 18:40:00|7787.1|7784.3|7793.1|7789.3|7800.6|7796.8|7787.1|7784.3|114
1672339500000|2022-12-29 18:45:00|7792.9|7789.1|7786.1|7782.3|7799.1|7795.3|7785.1|7781.6|370
1672339800000|2022-12-29 18:50:00|7785.4|7782.6|7780.7|7776.9|7794.9|7791.1|7778.4|7774.6|219
1672340100000|2022-12-29 18:55:00|7781.1|7777.3|7780.7|7776.9|7786.1|7782.9|7773.1|7769.3|542
1672340400000|2022-12-29 19:00:00|7780.1|7777.3|7778.1|7774.3|7787.7|7784.3|7776.4|7772.6|206
1672340700000|2022-12-29 19:05:00|7777.7|7773.9|7798.7|7795.9|7804.1|7800.3|7777.4|7773.9|206
1672341000000|2022-12-29 19:10:00|7799.4|7795.6|7833.2|7829.4|7841.7|7838.2|7799.4|7795.6|702
1672341300000|2022-12-29 19:15:00|7832.9|7829.1|7853.2|7849.4|7856|7852.2|7830.7|7826.9|514
1672341600000|2022-12-29 19:20:00|7853|7849.2|7851|7848.2|7861.7|7856.6|7843.4|7839.9|692
1672341900000|2022-12-29 19:25:00|7851.7|7847.9|7843.1|7839.3|7876.2|7872.4|7838.7|7835.4|2064
1672342200000|2022-12-29 19:30:00|7843.7|7839.9|7834.1|7830.3|7848.7|7844.9|7824.7|7821.9|1145
1672342500000|2022-12-29 19:35:00|7834.4|7830.6|7844.4|7840.6|7845.9|7842.3|7833.1|7829.3|181
1672342800000|2022-12-29 19:40:00|7843.7|7839.9|7842.1|7838.3|7845.7|7842.6|7836.4|7832.9|641
1672343100000|2022-12-29 19:45:00|7841.7|7837.9|7842.1|7838.3|7845.4|7842.3|7836.7|7833.3|147
1672343400000|2022-12-29 19:50:00|7841.7|7837.9|7834.7|7830.9|7845.1|7841.6|7832.7|7829.6|255
1672343700000|2022-12-29 19:55:00|7834.1|7831.3|7836.7|7832.9|7843.1|7839.6|7832.7|7829.3|149
1672344000000|2022-12-29 20:00:00|7836.1|7833.3|7844.8|7841|7845.3|7842|7835.1|7832.3|102
1672344300000|2022-12-29 20:05:00|7844.1|7840.3|7849.8|7846|7856.1|7852.6|7843.6|7840.3|109
1672344600000|2022-12-29 20:10:00|7849.4|7845.6|7853.4|7850.6|7855.1|7851.3|7847.8|7844|5
1672344900000|2022-12-29 20:15:00|7853.7|7849.9|7851.1|7847.3|7859.8|7856|7850.8|7847.3|42
1672345200000|2022-12-29 20:20:00|7850.4|7847.6|7849.1|7845.3|7853.1|7849.3|7844.8|7841.5|271
1672345500000|2022-12-29 20:25:00|7848.8|7846|7849.8|7846|7854.8|7851.3|7847.1|7843.3|21
1672345800000|2022-12-29 20:30:00|7849.1|7846.3|7852.4|7848.6|7854.4|7851.1|7845.8|7842.3|75
1672346100000|2022-12-29 20:35:00|7853.1|7849.6|7848.4|7844.6|7853.1|7849.6|7845.8|7842.3|72
1672346400000|2022-12-29 20:40:00|7848.1|7844.3|7846.1|7842.3|7851.3|7848|7845.8|7842.3|160
1672346700000|2022-12-29 20:45:00|7846.4|7842.6|7844.8|7842|7847.1|7843.3|7841.8|7838|65
1672347000000|2022-12-29 20:50:00|7845.1|7841.3|7857.1|7853.3|7857.1|7853.6|7844.8|7841.3|349
1672347300000|2022-12-29 20:55:00|7856.4|7853.6|7868.1|7864.3|7868.1|7864.3|7854.8|7851.3|175
1672347600000|2022-12-29 21:00:00|7868.7|7864.9|7866.1|7862.3|7869.6|7865.8|7864.1|7860.3|78
1672347900000|2022-12-29 21:05:00|7865.4|7862.6|7872.8|7869|7874.1|7870.3|7865.4|7862.3|80
1672348200000|2022-12-29 21:10:00|7873.1|7869.3|7871.1|7867.3|7873.9|7870.1|7870.4|7867.1|74
1672348500000|2022-12-29 21:15:00|7870.4|7867.6|7874.8|7871|7875.8|7873|7870.1|7867.3|73
1672348800000|2022-12-29 21:20:00|7875.1|7871.3|7872.4|7868.6|7876.1|7873|7871.9|7868.1|89
1672349100000|2022-12-29 21:25:00|7872.1|7868.3|7872.4|7868.6|7873.4|7870|7871.1|7867.6|75
1672349400000|2022-12-29 21:30:00|7872.1|7868.3|7862.1|7858.3|7873.9|7870.1|7859.4|7855.6|102
1672349700000|2022-12-29 21:35:00|7861.9|7858.1|7862.4|7858.6|7864.4|7860.1|7861.8|7856.6|18
1672350000000|2022-12-29 21:40:00|7863.8|7860|7866.5|7862.7|7867.5|7863.7|7862.4|7858.6|26
1672350300000|2022-12-29 21:45:00|7867.8|7864|7874|7870.2|7875.8|7871.2|7866.5|7862.7|114
1672350600000|2022-12-29 21:50:00|7873.8|7870|7880.5|7876.7|7882|7879|7873.5|7869.7|43
1672350900000|2022-12-29 21:55:00|7880.8|7877|7877.1|7873.3|7882.5|7878.7|7876.5|7872.7|22
1672354800000|2022-12-29 23:00:00|7881.8|7874|7871.1|7867.3|7881.8|7875.8|7868.1|7864|20
1672355100000|2022-12-29 23:05:00|7870.4|7867.6|7869.3|7865.5|7871.4|7867.6|7867.6|7863.3|2
1672355400000|2022-12-29 23:10:00|7869.1|7865.3|7868.6|7864.8|7869.1|7865.3|7864.3|7859|4
1672355700000|2022-12-29 23:15:00|7868.3|7864.5|7851.5|7847.7|7868.6|7864.8|7849.2|7844.4|35
1672356000000|2022-12-29 23:20:00|7851|7847.2|7851|7847.2|7854|7850.2|7844.2|7840.4|35
1672356300000|2022-12-29 23:25:00|7850.1|7847.3|7856.5|7852.7|7857|7853.2|7850.1|7846.4|6
1672356600000|2022-12-29 23:30:00|7856|7852.2|7861|7857.2|7861.8|7858|7856|7852.2|7
1672356900000|2022-12-29 23:35:00|7860.8|7857|7861.5|7857.7|7862.8|7859|7859.5|7855.7|10
1672357200000|2022-12-29 23:40:00|7861.8|7858|7867.5|7863.7|7867.5|7864|7861.8|7858|3
1672357500000|2022-12-29 23:45:00|7867.2|7864.4|7867.5|7863.7|7868.5|7865|7865.5|7861.7|2
1672357800000|2022-12-29 23:50:00|7867.8|7864|7865.5|7861.7|7868.5|7865|7862|7856.7|2
1672358100000|2022-12-29 23:55:00|7865|7861.2|7865|7861.2|7865.8|7862.7|7861.8|7858|0
1672358400000|2022-12-30 00:00:00|7865.3|7861.5|7874|7870.2|7875.5|7871.7|7865.3|7861.5|12
1672358700000|2022-12-30 00:05:00|7873.7|7869.9|7872.8|7869|7874.8|7870.2|7870.5|7866.7|4
1672359000000|2022-12-30 00:10:00|7872.5|7868.7|7869.5|7865.7|7872.5|7868.7|7865.7|7860.4|20
1672359300000|2022-12-30 00:15:00|7870|7866.2|7869.5|7861.7|7870|7866.2|7865|7859.7|1
1672359600000|2022-12-30 00:20:00|7867.7|7863.9|7863.5|7859.7|7870.5|7866.2|7862.7|7857.4|1
1672359900000|2022-12-30 00:25:00|7863.7|7859.9|7875.6|7871.8|7878.1|7874.3|7863.7|7859.9|29
1672360200000|2022-12-30 00:30:00|7875.8|7872|7876.1|7872.3|7877.1|7873.3|7875.1|7871.3|1
1672360500000|2022-12-30 00:35:00|7875.8|7872|7874.8|7871|7877.8|7872.3|7874.1|7869.7|5
1672360800000|2022-12-30 00:40:00|7874.6|7870.8|7876.6|7872.8|7877.1|7873.3|7874.1|7870.3|1
1672361100000|2022-12-30 00:45:00|7877|7873.2|7882.1|7878.3|7887.1|7881.3|7876.1|7872.3|6
1672361400000|2022-12-30 00:50:00|7881.5|7878.7|7873|7869.2|7881.5|7878.7|7870.5|7866.3|10
1672361700000|2022-12-30 00:55:00|7873.3|7869.5|7873.8|7866|7878.1|7872.5|7871.3|7865.3|0
1672362000000|2022-12-30 01:00:00|7871.3|7867.5|7885.6|7881.8|7895.1|7891.7|7871|7866|70
1672362300000|2022-12-30 01:05:00|7885.3|7881.5|7869.5|7865.7|7885.6|7881.8|7867.5|7863.7|13
1672362600000|2022-12-30 01:10:00|7869.2|7865.4|7876.6|7872.8|7881.1|7875.5|7869|7865.2|12
1672362900000|2022-12-30 01:15:00|7876.5|7872.7|7880.1|7876.3|7884.6|7878.8|7875.3|7869|1
1672363200000|2022-12-30 01:20:00|7879.8|7876|7882.8|7875|7884.1|7878.5|7877.3|7871.7|5
1672363500000|2022-12-30 01:25:00|7880.7|7876.9|7889.8|7882|7889.8|7884.9|7876|7871.4|3
1672363800000|2022-12-30 01:30:00|7889.5|7881.7|7891.3|7887.5|7892.2|7888|7884.3|7878.7|2
1672364100000|2022-12-30 01:35:00|7891.7|7887.9|7892.8|7885|7895.2|7890.4|7887.3|7881.7|6
1672364400000|2022-12-30 01:40:00|7892.5|7884.7|7886.5|7882.7|7894.2|7890.4|7886|7882.2|6
1672364700000|2022-12-30 01:45:00|7886.3|7882.5|7879.5|7875.7|7888.5|7884.7|7878.5|7874.7|8
1672365000000|2022-12-30 01:50:00|7878.8|7875|7885.5|7881.7|7885.5|7881.7|7876|7872.2|2
1672365300000|2022-12-30 01:55:00|7885.3|7881.5|7889.8|7886|7891.3|7888|7884.5|7880.7|16
1672365600000|2022-12-30 02:00:00|7890|7886.2|7884|7880.2|7890.8|7887|7881.5|7877.7|5
1672365900000|2022-12-30 02:05:00|7884.2|7880.4|7880.5|7876.7|7884.5|7880.7|7878.2|7874.9|6
1672366200000|2022-12-30 02:10:00|7880.7|7876.9|7880|7876.2|7883.5|7879.7|7877.5|7873.7|5
1672366500000|2022-12-30 02:15:00|7879.7|7875.9|7875.5|7871.7|7881|7877.2|7875.5|7871.7|0
1672366800000|2022-12-30 02:20:00|7875.2|7871.4|7870|7866.2|7875.5|7871.7|7865.5|7860.4|65
1672367100000|2022-12-30 02:25:00|7870.5|7866.7|7875|7871.2|7877.5|7874|7870|7866.2|10
1672367400000|2022-12-30 02:30:00|7875.2|7871.4|7870|7866.2|7875.5|7871.7|7867.2|7863.4|6
1672367700000|2022-12-30 02:35:00|7869.8|7866|7866|7862.2|7869.8|7866|7860.2|7856.7|8
1672368000000|2022-12-30 02:40:00|7865.7|7861.9|7862.5|7858.7|7867.5|7863.7|7861|7857.2|7
1672368300000|2022-12-30 02:45:00|7862|7858.2|7864.5|7860.7|7867.5|7863.7|7862|7858.2|2
1672368600000|2022-12-30 02:50:00|7864.9|7861.1|7860.5|7856.7|7865|7861.2|7858.2|7855.2|6
1672368900000|2022-12-30 02:55:00|7860.4|7856.6|7861.5|7857.7|7862.5|7858.7|7857.2|7853.7|12
1672369200000|2022-12-30 03:00:00|7861.2|7857.4|7864.5|7860.7|7864.5|7860.7|7858.5|7854.7|3
1672369500000|2022-12-30 03:05:00|7864.9|7861.1|7863|7859.2|7875|7871.2|7862|7858.2|7
1672369800000|2022-12-30 03:10:00|7862.9|7859.1|7865.9|7858.1|7868.5|7864.7|7861.5|7857.7|17
1672370100000|2022-12-30 03:15:00|7866.2|7858.4|7859.4|7855.6|7866.2|7860.6|7857.2|7851.7|9
1672370400000|2022-12-30 03:20:00|7859.7|7855.9|7862.2|7858.4|7864.5|7859.4|7859.7|7855.1|14
1672370700000|2022-12-30 03:25:00|7862.5|7858.7|7860.2|7856.4|7868.7|7864.9|7859.9|7855.7|27
1672371000000|2022-12-30 03:30:00|7860.8|7857|7848.5|7844.7|7864.7|7860.9|7848.5|7844.7|42
1672371300000|2022-12-30 03:35:00|7848.9|7845.1|7840.5|7836.7|7853|7849.2|7835.5|7831.7|65
1672371600000|2022-12-30 03:40:00|7841.4|7837.6|7842|7838.2|7842.5|7838.7|7835.5|7831.7|13
1672371900000|2022-12-30 03:45:00|7842.2|7838.4|7843.5|7839.7|7844.5|7840.7|7838|7834.2|10
1672372200000|2022-12-30 03:50:00|7844|7840.2|7847.5|7843.7|7851|7847.2|7844|7840.2|12
1672372500000|2022-12-30 03:55:00|7847.9|7844.1|7844|7840.2|7849.5|7846.1|7843|7839.2|5
1672372800000|2022-12-30 04:00:00|7844.4|7840.6|7854|7850.2|7854.5|7850.7|7843|7839.2|3
1672373100000|2022-12-30 04:05:00|7854.2|7850.4|7860.1|7856.3|7862.5|7858.7|7850.2|7846.7|11
1672373400000|2022-12-30 04:10:00|7860.2|7856.4|7861.6|7857.8|7865.6|7861.8|7856.1|7852.3|14
1672373700000|2022-12-30 04:15:00|7861.9|7858.1|7854.9|7851.1|7864.6|7860.8|7846.6|7842.8|35
1672374000000|2022-12-30 04:20:00|7854.5|7850.7|7843.6|7839.8|7854.5|7850.7|7840.6|7836.8|23
1672374300000|2022-12-30 04:25:00|7844.5|7840.7|7880.4|7876.6|7887.2|7883.4|7814.1|7810.3|272
1672374600000|2022-12-30 04:30:00|7880.1|7876.3|7865.1|7861.3|7880.6|7876.8|7856.1|7852.3|109
1672374900000|2022-12-30 04:35:00|7865.2|7861.4|7865.1|7861.3|7867.2|7863.4|7860.1|7856.3|11
1672375200000|2022-12-30 04:40:00|7864.9|7861.1|7868.6|7864.8|7868.7|7865.1|7862.1|7858.3|9
1672375500000|2022-12-30 04:45:00|7868.2|7864.4|7876.1|7872.3|7876.6|7873.1|7867.6|7863.8|17
1672375800000|2022-12-30 04:50:00|7876.2|7872.4|7877.6|7873.8|7879.6|7875.8|7873.6|7869.8|7
1672376100000|2022-12-30 04:55:00|7877.7|7873.9|7881.1|7877.3|7881.9|7878.1|7875.6|7871.8|6
1672376400000|2022-12-30 05:00:00|7881.4|7877.6|7874.6|7870.8|7882.1|7878.3|7874.1|7870.3|2
1672376700000|2022-12-30 05:05:00|7875.6|7871.8|7877.6|7873.8|7878.6|7874.8|7871.6|7867.8|8
1672377000000|2022-12-30 05:10:00|7877.9|7874.1|7879.6|7875.8|7880.6|7876.8|7874.6|7870.8|3
1672377300000|2022-12-30 05:15:00|7879.4|7875.6|7878.6|7874.8|7881.1|7877.3|7876.6|7872.8|10
1672377600000|2022-12-30 05:20:00|7879.1|7875.3|7876.1|7872.3|7880.4|7876.6|7874.6|7870.8|4
1672377900000|2022-12-30 05:25:00|7875.6|7871.8|7871.6|7867.8|7875.9|7872.1|7869.8|7866|1
1672378200000|2022-12-30 05:30:00|7871.3|7867.5|7875.1|7871.3|7881.1|7877.3|7869.6|7865.8|11
1672378500000|2022-12-30 05:35:00|7874.6|7870.8|7876.6|7872.8|7882.6|7878.8|7873.6|7869.8|20
1672378800000|2022-12-30 05:40:00|7876.1|7872.3|7874.6|7870.8|7878.6|7874.8|7873.9|7870.8|4
1672379100000|2022-12-30 05:45:00|7875.1|7871.3|7876.1|7872.3|7880.2|7876.4|7873.6|7869.8|9
1672379400000|2022-12-30 05:50:00|7876.3|7872.5|7880.1|7876.3|7881.6|7878.1|7876.1|7872.3|18
1672379700000|2022-12-30 05:55:00|7879.8|7876|7896.6|7892.8|7897.1|7893.3|7879.1|7875.3|33
1672380000000|2022-12-30 06:00:00|7896.9|7893.1|7890.7|7886.9|7897.6|7894.1|7886.6|7883.1|83
1672380300000|2022-12-30 06:05:00|7891|7887.2|7891.7|7887.9|7893.7|7889.9|7887.2|7883.4|6
1672380600000|2022-12-30 06:10:00|7891.4|7887.6|7893.2|7889.4|7894.2|7890.7|7889.2|7885.4|13
1672380900000|2022-12-30 06:15:00|7894.2|7890.4|7892.7|7888.9|7898.2|7894.4|7889.9|7886.4|19
1672381200000|2022-12-30 06:20:00|7893.2|7889.4|7893.2|7889.4|7895.9|7892.1|7892.7|7888.9|9
1672381500000|2022-12-30 06:25:00|7893.7|7889.9|7894.2|7890.4|7896.2|7892.4|7892.2|7888.4|4
1672381800000|2022-12-30 06:30:00|7894.5|7890.7|7894.2|7890.4|7898.2|7894.4|7893.5|7889.7|8
1672382100000|2022-12-30 06:35:00|7893.9|7890.1|7889.2|7885.4|7894.7|7890.9|7884.9|7881.1|22
1672382400000|2022-12-30 06:40:00|7889.5|7886.7|7884.2|7880.4|7892.2|7888.4|7880.7|7876.9|22
1672382700000|2022-12-30 06:45:00|7884.5|7880.7|7878.2|7874.4|7886.7|7882.9|7875.1|7871.6|25
1672383000000|2022-12-30 06:50:00|7877.6|7873.8|7874.2|7870.4|7877.9|7874.1|7870.5|7866.7|16
1672383300000|2022-12-30 06:55:00|7874.9|7871.1|7890|7886.2|7892.9|7889.1|7872.7|7868.9|37
1672383600000|2022-12-30 07:00:00|7889.7|7885.9|7892.5|7888.7|7898.2|7894.7|7886.5|7882.7|15
1672383900000|2022-12-30 07:05:00|7892.7|7888.9|7895.5|7891.7|7902.2|7898.4|7892.7|7888.9|62
1672384200000|2022-12-30 07:10:00|7895.9|7892.1|7898.9|7895.1|7899.6|7896.8|7894.7|7890.9|15
1672384500000|2022-12-30 07:15:00|7899.2|7895.4|7897.2|7893.4|7902.2|7899.1|7895.2|7891.4|19
1672384800000|2022-12-30 07:20:00|7896.9|7893.1|7903.9|7901.1|7907.2|7903.4|7894.7|7890.9|81
1672385100000|2022-12-30 07:25:00|7904.6|7901.8|7894.9|7891.1|7906.9|7903.1|7894.9|7891.1|55
1672385400000|2022-12-30 07:30:00|7895.2|7891.4|7890.2|7886.4|7897.6|7893.8|7887.9|7884.4|23
1672385700000|2022-12-30 07:35:00|7890.6|7886.8|7876.2|7872.4|7893.6|7889.8|7876.2|7872.4|28
1672386000000|2022-12-30 07:40:00|7876.6|7872.8|7876.2|7872.4|7881.9|7878.1|7871.9|7868.4|45
1672386300000|2022-12-30 07:45:00|7875.9|7872.1|7868.9|7865.1|7876.2|7872.4|7864.9|7861.1|75
1672386600000|2022-12-30 07:50:00|7868.6|7864.8|7870.2|7866.4|7871.2|7867.8|7861.9|7858.8|44
1672386900000|2022-12-30 07:55:00|7869.9|7866.1|7871.2|7867.4|7874.2|7870.4|7864.2|7860.4|13
1672387200000|2022-12-30 08:00:00|7872|7868.2|7882.9|7879.1|7888.2|7884.4|7871.2|7867.4|129
1672387500000|2022-12-30 08:05:00|7883.2|7879.4|7902.2|7898.4|7906.2|7902.4|7883.2|7879.4|88
1672387800000|2022-12-30 08:10:00|7902.6|7898.8|7896.7|7892.9|7912.4|7908.8|7896.2|7892.4|64
1672388100000|2022-12-30 08:15:00|7896.9|7893.1|7898.6|7894.8|7903.2|7899.4|7890.9|7888.1|119
1672388400000|2022-12-30 08:20:00|7898.2|7894.4|7882.2|7878.4|7904.2|7900.8|7880.9|7877.1|28
1672388700000|2022-12-30 08:25:00|7882.6|7878.8|7880.6|7876.8|7890.2|7886.4|7871.1|7867.3|66
1672389000000|2022-12-30 08:30:00|7880.3|7877.5|7882.6|7878.8|7884.9|7881.1|7872.6|7868.8|10
1672389300000|2022-12-30 08:35:00|7882.3|7878.5|7895.1|7891.3|7898.3|7894.5|7879.6|7875.8|63
1672389600000|2022-12-30 08:40:00|7895.3|7891.5|7897.8|7894|7907.3|7903.5|7893.6|7889.8|47
1672389900000|2022-12-30 08:45:00|7898.1|7894.3|7904.3|7900.5|7911.8|7908|7898.1|7894.3|79
1672390200000|2022-12-30 08:50:00|7903.6|7899.8|7884.3|7880.5|7903.6|7899.8|7884.3|7880.5|19
1672390500000|2022-12-30 08:55:00|7884.6|7880.8|7887.3|7883.5|7895.6|7892.8|7884.3|7880.5|38
1672390800000|2022-12-30 09:00:00|7887.4|7883.6|7865.3|7861.5|7888.3|7884.5|7862.1|7858.3|123
1672391100000|2022-12-30 09:05:00|7865.6|7861.8|7875.9|7872.1|7880.3|7876.5|7860.9|7857.1|47
1672391400000|2022-12-30 09:10:00|7875.8|7872|7873.1|7869.3|7877.3|7874|7866.9|7863.1|38
1672391700000|2022-12-30 09:15:00|7872.3|7869.5|7866.4|7862.6|7876.3|7872.5|7861.4|7856.8|18
1672392000000|2022-12-30 09:20:00|7866.1|7862.3|7845.6|7841.8|7866.4|7862.6|7838.6|7834.8|275
1672392300000|2022-12-30 09:25:00|7845.3|7842.5|7852.6|7848.8|7855.6|7851.8|7843.3|7839.8|41
1672392600000|2022-12-30 09:30:00|7852.1|7848.3|7847.6|7843.8|7857.9|7854.1|7840.3|7837|95
1672392900000|2022-12-30 09:35:00|7848.3|7844.5|7836.5|7832.7|7848.6|7844.8|7832.7|7829.9|125
1672393200000|2022-12-30 09:40:00|7836.8|7833|7829.7|7826.9|7837|7833.2|7826|7822.2|156
1672393500000|2022-12-30 09:45:00|7830|7826.2|7791.4|7787.6|7837.4|7833.9|7787.7|7784.6|214
1672393800000|2022-12-30 09:50:00|7791|7787.2|7811.1|7807.3|7813.9|7810.1|7779.4|7775.6|268
1672394100000|2022-12-30 09:55:00|7811.4|7807.6|7802.9|7799.1|7815.4|7811.6|7800.1|7796.3|104
1672394400000|2022-12-30 10:00:00|7802|7799.2|7800.9|7797.1|7804|7800.6|7788.4|7784.6|103
1672394700000|2022-12-30 10:05:00|7801.1|7797.3|7804.1|7800.3|7811.4|7807.6|7799.9|7796.1|46
1672395000000|2022-12-30 10:10:00|7803.4|7800.6|7806.1|7802.3|7806.1|7802.3|7792.1|7788.3|47
1672395300000|2022-12-30 10:15:00|7805.1|7801.6|7816.1|7812.3|7817.4|7813.6|7800.8|7797.3|239
1672395600000|2022-12-30 10:20:00|7815.4|7812.6|7829.1|7825.3|7830.1|7826.6|7815.1|7811.3|143
1672395900000|2022-12-30 10:25:00|7829.4|7825.6|7830.4|7826.6|7835.4|7831.6|7823.9|7820.1|66
1672396200000|2022-12-30 10:30:00|7830.1|7826.3|7843.4|7839.6|7848.1|7844.6|7827.1|7823.6|62
1672396500000|2022-12-30 10:35:00|7843.7|7839.9|7840.9|7837.1|7847.4|7843.6|7838.4|7834.6|296
1672396800000|2022-12-30 10:40:00|7841.4|7837.6|7840.9|7837.1|7841.4|7837.6|7832.1|7828.6|79
1672397100000|2022-12-30 10:45:00|7841.1|7837.3|7845.7|7842.9|7853.4|7850.5|7841.1|7837.3|241
1672397400000|2022-12-30 10:50:00|7846|7842.2|7830.4|7826.6|7846|7842.9|7830.1|7826.3|141
1672397700000|2022-12-30 10:55:00|7829.7|7826.9|7834.4|7830.6|7838.4|7834.9|7824.4|7820.6|63
1672398000000|2022-12-30 11:00:00|7834.1|7830.3|7845.9|7842.1|7856.4|7853.3|7832.1|7828.3|190
1672398300000|2022-12-30 11:05:00|7845.7|7841.9|7839.4|7835.6|7846.4|7842.6|7835.1|7831.6|13
1672398600000|2022-12-30 11:10:00|7839.9|7836.1|7836.9|7833.1|7848.4|7844.6|7836.1|7832.6|230
1672398900000|2022-12-30 11:15:00|7837.1|7833.3|7834.9|7831.1|7842.4|7838.6|7832.9|7829.1|7
1672399200000|2022-12-30 11:20:00|7834.3|7830.5|7830.9|7827.1|7835.7|7830.9|7825.4|7821.6|27
1672399500000|2022-12-30 11:25:00|7830.7|7826.9|7831.4|7827.6|7833.4|7829.1|7824.9|7821.1|12
1672399800000|2022-12-30 11:30:00|7831.7|7827.9|7838.4|7834.6|7839.4|7835.6|7825.4|7821.6|23
1672400100000|2022-12-30 11:35:00|7838.7|7834.9|7855.9|7852.1|7858.4|7854.6|7838.7|7834.9|57
1672400400000|2022-12-30 11:40:00|7855.6|7851.8|7851.1|7847.3|7857.4|7853.6|7847.7|7844.3|84
1672400700000|2022-12-30 11:45:00|7851.4|7847.6|7851.4|7847.6|7858.2|7854.4|7847.9|7844.1|21
1672401000000|2022-12-30 11:50:00|7851.1|7847.3|7848.9|7845.1|7851.9|7848.1|7840.4|7836.6|14
1672401300000|2022-12-30 11:55:00|7848.6|7844.8|7848.9|7845.1|7849.4|7845.6|7836.9|7833.1|24
1672401600000|2022-12-30 12:00:00|7848.5|7844.7|7842.5|7838.7|7853.9|7850.1|7829.7|7826.9|223
1672401900000|2022-12-30 12:05:00|7842.4|7838.6|7830|7826.2|7842.9|7839.1|7824.7|7820.4|50
1672402200000|2022-12-30 12:10:00|7829.9|7826.1|7829.5|7825.7|7841|7837.6|7826.7|7823.9|35
1672402500000|2022-12-30 12:15:00|7829.2|7825.4|7843|7839.2|7847|7843.2|7827.4|7823.6|38
1672402800000|2022-12-30 12:20:00|7842.7|7838.9|7849.4|7845.6|7866|7862.2|7839.5|7835.7|334
1672403100000|2022-12-30 12:25:00|7849|7846.2|7816.7|7812.9|7856.7|7851.9|7806.4|7802.9|344
1672403400000|2022-12-30 12:30:00|7816.4|7812.6|7812.7|7808.9|7824.1|7820.3|7804.4|7800.9|206
1672403700000|2022-12-30 12:35:00|7813.1|7809.3|7807.9|7804.1|7815.1|7811.3|7793.7|7790.1|146
1672404000000|2022-12-30 12:40:00|7807.4|7803.6|7821.1|7817.3|7825.1|7821.3|7805.4|7801.6|56
1672404300000|2022-12-30 12:45:00|7820.7|7816.9|7820.1|7816.3|7824.1|7820.3|7816.6|7812.8|41
1672404600000|2022-12-30 12:50:00|7820.4|7816.6|7822.1|7818.3|7824.1|7820.3|7816.7|7813.3|14
1672404900000|2022-12-30 12:55:00|7822.4|7818.6|7819.1|7815.3|7826.1|7822.3|7819.1|7815.3|11
1672405200000|2022-12-30 13:00:00|7818.7|7814.9|7818.4|7814.6|7820.4|7816.6|7801.1|7797.3|182
1672405500000|2022-12-30 13:05:00|7818.6|7814.8|7822.4|7818.6|7824.9|7821.1|7806.1|7802.3|31
1672405800000|2022-12-30 13:10:00|7822.2|7818.4|7808.9|7805.1|7822.4|7818.6|7807.8|7804|27
1672406100000|2022-12-30 13:15:00|7808.7|7804.9|7811.9|7808.1|7817.8|7814|7805.1|7801.3|33
1672406400000|2022-12-30 13:20:00|7811.8|7808|7807.4|7803.6|7817.4|7814|7802.8|7799|56
1672406700000|2022-12-30 13:25:00|7806.8|7803|7817.8|7814|7825.8|7822|7806.4|7802.6|118
1672407000000|2022-12-30 13:30:00|7817.4|7813.6|7819.8|7817|7825.4|7821.6|7815.4|7811.6|18
1672407300000|2022-12-30 13:35:00|7820.4|7816.6|7825.8|7822|7835.8|7833|7820.4|7816.6|59
1672407600000|2022-12-30 13:40:00|7825.4|7821.6|7822.9|7819.1|7830.1|7826.6|7817.4|7813.6|476
1672407900000|2022-12-30 13:45:00|7823.1|7819.3|7835.1|7831.3|7838.1|7834.3|7823.1|7819.3|74
1672408200000|2022-12-30 13:50:00|7835.4|7831.6|7835.6|7831.8|7840.8|7837|7826.9|7823.1|135
1672408500000|2022-12-30 13:55:00|7835.9|7832.1|7832.1|7828.3|7846.1|7842.3|7828.7|7824.9|162
1672408800000|2022-12-30 14:00:00|7831.4|7827.6|7808.1|7804.3|7831.4|7827.6|7780.5|7776.7|812
1672409100000|2022-12-30 14:05:00|7806.5|7802.7|7799.8|7796|7807|7803.2|7784.8|7781|190
1672409400000|2022-12-30 14:10:00|7800.1|7796.3|7825.8|7822|7842.8|7840|7797.8|7794|256
1672409700000|2022-12-30 14:15:00|7825.9|7823.1|7818.8|7815|7832.8|7829.3|7811.8|7808|114
1672410000000|2022-12-30 14:20:00|7819.1|7815.3|7849.5|7845.7|7852.1|7849|7818.8|7815|167
1672410300000|2022-12-30 14:25:00|7849.8|7846|7847.5|7843.7|7851.8|7848|7839.8|7836|145
1672410600000|2022-12-30 14:30:00|7847.1|7843.3|7890.4|7886.6|7893.1|7889.6|7842|7838.2|457
1672410900000|2022-12-30 14:35:00|7890.1|7886.3|7928.2|7924.4|7930|7927.2|7879.8|7876.3|543
1672411200000|2022-12-30 14:40:00|7927.8|7924|7908.8|7905|7927.8|7924|7908.1|7904.3|804
1672411500000|2022-12-30 14:45:00|7909.7|7905.9|7896.5|7892.7|7918.1|7914.3|7891.1|7887.3|750
1672411800000|2022-12-30 14:50:00|7896.2|7892.4|7938.1|7934.3|7944.1|7940.6|7894.8|7891.4|608
1672412100000|2022-12-30 14:55:00|7937.8|7934|7942.1|7938.3|7956.1|7952.6|7924.6|7921.3|667
1672412400000|2022-12-30 15:00:00|7942.7|7938.9|7932.5|7928.7|7949.1|7945.3|7929.2|7925.7|230
1672412700000|2022-12-30 15:05:00|7932.8|7929|7929.8|7926|7938.5|7935|7915.5|7911.7|513
1672413000000|2022-12-30 15:10:00|7929.2|7926.4|7916.5|7912.7|7933.3|7929.5|7910.5|7907.4|380
1672413300000|2022-12-30 15:15:00|7916.2|7912.4|7916.2|7913.4|7917.5|7914.4|7907.5|7904.2|654
1672413600000|2022-12-30 15:20:00|7915.8|7913|7916.9|7913.1|7927.7|7924.4|7910.5|7907.1|272
1672413900000|2022-12-30 15:25:00|7916.5|7912.7|7928.5|7924.7|7930.5|7927.2|7914.5|7910.7|418
1672414200000|2022-12-30 15:30:00|7928.9|7925.1|7933.5|7929.7|7946.5|7942.7|7926.5|7923.1|797
1672414500000|2022-12-30 15:35:00|7933.2|7929.4|7898.5|7894.7|7934.8|7932|7893.9|7890.1|236
1672414800000|2022-12-30 15:40:00|7897.9|7895.1|7881.9|7878.1|7900.9|7897.1|7879.2|7875.9|636
1672415100000|2022-12-30 15:45:00|7881.2|7877.4|7881.9|7878.1|7892.2|7889.4|7875.5|7872.1|480
1672415400000|2022-12-30 15:50:00|7882.9|7879.1|7884.9|7881.1|7887.2|7883.4|7874.9|7871.1|267
1672415700000|2022-12-30 15:55:00|7884.5|7880.7|7890.9|7887.1|7898.9|7895.1|7881.5|7877.9|99
1672416000000|2022-12-30 16:00:00|7890.5|7886.7|7900.9|7897.1|7903.5|7899.7|7878.6|7875.1|187
1672416300000|2022-12-30 16:05:00|7898.6|7894.8|7901.2|7897.4|7909.2|7906|7891.2|7887.7|462
1672416600000|2022-12-30 16:10:00|7900.9|7897.1|7912.9|7909.1|7917.4|7914.4|7899.2|7896.4|1304
1672416900000|2022-12-30 16:15:00|7913.2|7910.4|7902.6|7898.8|7914.9|7911.1|7897.6|7893.8|786
1672417200000|2022-12-30 16:20:00|7901.9|7899.1|7886.4|7882.6|7903.9|7900.1|7877.6|7874.4|489
1672417500000|2022-12-30 16:25:00|7886.2|7882.4|7903.9|7900.1|7906.5|7903.4|7884.6|7880.8|609
1672417800000|2022-12-30 16:30:00|7903.2|7900.4|7914.2|7911.4|7920.5|7917.4|7903.2|7899.4|401
1672418100000|2022-12-30 16:35:00|7914.6|7911.8|7896.9|7893.1|7917.5|7914.4|7890.6|7886.8|522
1672418400000|2022-12-30 16:40:00|7896.2|7893.4|7891.5|7887.7|7898.9|7895.1|7887.3|7883.5|376
1672418700000|2022-12-30 16:45:00|7891.2|7887.4|7892.5|7888.7|7897.8|7895|7887.2|7884.4|751
1672419000000|2022-12-30 16:50:00|7892.2|7889.4|7896.2|7893.4|7901.5|7897.7|7891.2|7888.4|176
1672419300000|2022-12-30 16:55:00|7895.8|7893|7907.5|7903.7|7911.5|7907.7|7891.5|7887.7|320
1672419600000|2022-12-30 17:00:00|7908.5|7904.7|7915|7911.2|7920.5|7917.4|7907.9|7904.7|249
1672419900000|2022-12-30 17:05:00|7914.7|7910.9|7920.5|7916.7|7922.5|7918.7|7909.2|7906.4|358
1672420200000|2022-12-30 17:10:00|7920.2|7916.4|7925.2|7921.4|7926.2|7922.4|7917.2|7913.4|1209
1672420500000|2022-12-30 17:15:00|7924.5|7921.7|7938.6|7935.8|7941.9|7938.1|7923.2|7919.9|327
1672420800000|2022-12-30 17:20:00|7938.2|7935.4|7925.3|7921.5|7944.9|7941.4|7918|7914.5|861
1672421100000|2022-12-30 17:25:00|7924.9|7921.1|7933.3|7929.5|7936.3|7932.8|7922|7918.2|401
1672421400000|2022-12-30 17:30:00|7933|7930.2|7942.3|7938.5|7942.3|7938.8|7927|7923.5|715
1672421700000|2022-12-30 17:35:00|7942|7939.2|7942.3|7938.5|7942.6|7939.8|7934|7930.8|526
1672422000000|2022-12-30 17:40:00|7942|7939.2|7925.3|7921.5|7943.3|7939.8|7924|7920.5|240
1672422300000|2022-12-30 17:45:00|7925.6|7922.8|7922|7919.2|7929.3|7925.5|7921.7|7917.9|207
1672422600000|2022-12-30 17:50:00|7922.7|7918.9|7929|7925.2|7930.3|7926.5|7919.3|7915.5|1201
1672422900000|2022-12-30 17:55:00|7929.3|7925.5|7928.3|7925.5|7932|7928.5|7918.5|7915.2|820
1672423200000|2022-12-30 18:00:00|7928.7|7925.9|7924.3|7920.5|7938.6|7935.8|7923|7919.5|798
1672423500000|2022-12-30 18:05:00|7924|7921.2|7929.3|7926.5|7937.3|7933.5|7924|7921.2|393
1672423800000|2022-12-30 18:10:00|7929.7|7926.9|7926|7923.2|7932.3|7929.2|7925|7922.2|168
1672424100000|2022-12-30 18:15:00|7926.3|7922.5|7912.3|7908.5|7928.3|7924.8|7910|7906.5|527
1672424400000|2022-12-30 18:20:00|7912|7909.2|7892.7|7888.9|7915.3|7911.5|7891.4|7887.9|825
1672424700000|2022-12-30 18:25:00|7893|7889.2|7904.4|7901.6|7904.7|7901.6|7888|7884.2|223
1672425000000|2022-12-30 18:30:00|7904.7|7900.9|7909|7906.2|7909.7|7906.2|7894.6|7891.8|968
1672425300000|2022-12-30 18:35:00|7910.3|7906.5|7911|7907.2|7918.3|7914.5|7908|7905.1|191
1672425600000|2022-12-30 18:40:00|7911.3|7907.5|7916|7913.2|7916.3|7913.2|7897|7893.2|873
1672425900000|2022-12-30 18:45:00|7916.3|7912.5|7925.3|7921.5|7928.9|7925.8|7914.3|7911|1042
1672426200000|2022-12-30 18:50:00|7924.9|7921.1|7940|7936.2|7944.6|7941.5|7923.7|7920.2|510
1672426500000|2022-12-30 18:55:00|7939.7|7935.9|7942.3|7938.5|7945|7942.2|7929|7925.9|801
1672426800000|2022-12-30 19:00:00|7942.7|7938.9|7941.3|7937.5|7949.3|7945.8|7933|7929.9|294
1672427100000|2022-12-30 19:05:00|7941|7938.2|7949|7946.2|7961.3|7957.8|7939|7935.9|478
1672427400000|2022-12-30 19:10:00|7948.7|7945.9|7947.7|7943.9|7959.3|7955.5|7944.1|7940.3|878
1672427700000|2022-12-30 19:15:00|7947.4|7944.6|7977.1|7973.3|7991|7987.2|7946.4|7943.6|1789
1672428000000|2022-12-30 19:20:00|7976.8|7973|7985.1|7981.3|7991.8|7988.3|7969.8|7966.3|1155
1672428300000|2022-12-30 19:25:00|7984.8|7982|8024.1|8021.3|8044.1|8040.7|7979.5|7976|6589
1672428600000|2022-12-30 19:30:00|8025.5|8021.7|8040.7|8036.9|8041.7|8038.2|8010.6|8007|2359
1672428900000|2022-12-30 19:35:00|8041.3|8037.5|8032|8029.2|8044|8040.5|8026.4|8023.3|1409
1672429200000|2022-12-30 19:40:00|8032.7|8028.9|8040.7|8036.9|8042.3|8039.2|8029.6|8026.8|544
1672429500000|2022-12-30 19:45:00|8040.4|8037.6|8043.2|8039.4|8051|8048.2|8039.4|8036.6|808
1672429800000|2022-12-30 19:50:00|8042.5|8038.7|8050|8047.2|8050.6|8047.2|8039|8035.9|398
1672430100000|2022-12-30 19:55:00|8049.7|8046.9|8053.9|8050.1|8055.2|8051.4|8045.6|8041.9|629
1672430400000|2022-12-30 20:00:00|8053.6|8050.8|8051.6|8048.8|8064.9|8061.8|8049|8045.2|822
1672430700000|2022-12-30 20:05:00|8051.9|8048.1|8040.9|8037.1|8051.9|8048.1|8039.9|8036.1|159
1672431000000|2022-12-30 20:10:00|8041.9|8038.1|8043.9|8040.1|8048.9|8045.5|8040.9|8037.1|107
1672431300000|2022-12-30 20:15:00|8043.6|8039.8|8046.4|8042.6|8052.2|8049.1|8043.6|8039.8|906
1672431600000|2022-12-30 20:20:00|8046.1|8042.3|8036.9|8033.1|8046.9|8043.5|8034.6|8031.8|346
1672431900000|2022-12-30 20:25:00|8037.4|8033.6|8043.3|8039.5|8044.1|8040.8|8033.8|8030|248
1672432200000|2022-12-30 20:30:00|8042.4|8038.6|8038.7|8035.9|8042.4|8038.6|8035|8031.2|144
1672432500000|2022-12-30 20:35:00|8039|8036.2|8040|8036.2|8043.3|8039.5|8038|8035.2|30
1672432800000|2022-12-30 20:40:00|8041|8037.2|8043.3|8039.5|8045.3|8041.8|8037.7|8034.2|42
1672433100000|2022-12-30 20:45:00|8043|8039.2|8042.3|8038.5|8045|8041.5|8038.6|8035.2|148
1672433400000|2022-12-30 20:50:00|8041.6|8038.8|8047.6|8043.8|8050.6|8046.8|8041.4|8038.5|301
1672433700000|2022-12-30 20:55:00|8046.6|8043.2|8044.5|8040.7|8048.3|8044.5|8041.5|8037.7|150
1672434000000|2022-12-30 21:00:00|8045|8041.2|8045.7|8041.9|8049.3|8046.2|8042.7|8039.9|27
1672434300000|2022-12-30 21:05:00|8046|8042.2|8050|8046.2|8051.3|8047.5|8045.3|8041.9|16
1672434600000|2022-12-30 21:10:00|8049.3|8046.5|8052|8048.2|8054.5|8050.7|8049.3|8046|139
1672434900000|2022-12-30 21:15:00|8051.7|8047.9|8053.3|8049.5|8053.5|8050.2|8047.7|8043.9|40
1672435200000|2022-12-30 21:20:00|8052.7|8048.9|8055.5|8051.7|8055.6|8051.8|8051.8|8048|16
1672435500000|2022-12-30 21:25:00|8055.3|8051.5|8059.7|8055.9|8063.7|8059.9|8050.7|8047.4|89
1672435800000|2022-12-30 21:30:00|8059|8055.2|8051.3|8048.5|8059|8055.2|8050.3|8045.2|46
1672436100000|2022-12-30 21:35:00|8052.3|8048.7|8047.3|8044.5|8054|8049.2|8047.3|8043.2|34
1672436400000|2022-12-30 21:40:00|8047|8044.2|8040.2|8036.4|8051.5|8045.1|8039.5|8033.9|79
1672436700000|2022-12-30 21:45:00|8039.9|8036.1|8058|8050.2|8065.9|8061|8039.1|8032.9|190
1672437000000|2022-12-30 21:50:00|8057.4|8049.6|8054.5|8046.7|8060|8054.9|8048.1|8042|50
1672437300000|2022-12-30 21:55:00|8054.7|8046.9|8057|8049.2|8063|8055.7|8047.2|8041.6|50
1672700400000|2023-01-02 23:00:00|8062.7|8054.9|8049.9|8046.1|8069.2|8065.4|8045.9|8040.9|204
1672700700000|2023-01-02 23:05:00|8048.9|8045.1|8042.4|8038.6|8058.9|8052.9|8040.2|8036.9|37
1672701000000|2023-01-02 23:10:00|8042.2|8038.4|8037.9|8034.1|8045.9|8039.6|8033.9|8029.1|47
1672701300000|2023-01-02 23:15:00|8038.2|8034.4|8037.9|8034.1|8046.9|8043.1|8037.4|8032.1|17
1672701600000|2023-01-02 23:20:00|8037.7|8033.9|8039.7|8035.9|8043.2|8040.4|8028.7|8024.1|24
1672701900000|2023-01-02 23:25:00|8039.9|8036.1|8037.4|8033.6|8045.4|8041.6|8036.9|8032.9|19
1672702200000|2023-01-02 23:30:00|8037.7|8033.9|8028.4|8024.6|8039.9|8034.9|8025.9|8020.9|57
1672702500000|2023-01-02 23:35:00|8028.7|8024.9|8040.4|8036.6|8041.9|8038.1|8028.7|8024.9|8
1672702800000|2023-01-02 23:40:00|8040.2|8036.4|8048.7|8044.9|8051.4|8047.6|8039.4|8034.1|22
1672703100000|2023-01-02 23:45:00|8047.9|8044.1|8056|8052.2|8058.5|8053.7|8042.9|8038.1|40
1672703400000|2023-01-02 23:50:00|8055.7|8051.9|8053.7|8045.9|8058|8054.2|8041.2|8035.1|155
1672703700000|2023-01-02 23:55:00|8053.9|8046.1|8054.2|8050.4|8056.2|8050.6|8044.9|8041.1|19
1672704000000|2023-01-03 00:00:00|8054.4|8050.6|8055.9|8052.1|8061.5|8056.1|8052.4|8047.9|12
1672704300000|2023-01-03 00:05:00|8055.7|8051.9|8054.4|8050.6|8063.5|8058.1|8054.4|8048.9|25
1672704600000|2023-01-03 00:10:00|8054.7|8050.9|8058.4|8054.6|8062.2|8056.6|8054.2|8049.1|10
1672704900000|2023-01-03 00:15:00|8058.7|8054.9|8058.4|8054.6|8062.9|8058.6|8055.2|8049.9|13
1672705200000|2023-01-03 00:20:00|8058.2|8054.4|8049.9|8046.1|8058.2|8054.4|8049.9|8045.1|35
1672705500000|2023-01-03 00:25:00|8050.2|8046.4|8053.7|8049.9|8053.9|8050.4|8049.7|8046.1|1
1672705800000|2023-01-03 00:30:00|8053.9|8050.1|8050.4|8046.6|8054.9|8051.9|8049.9|8046.1|5
1672706100000|2023-01-03 00:35:00|8050.7|8046.9|8053.2|8049.4|8053.2|8049.4|8050.4|8044.9|10
1672706400000|2023-01-03 00:40:00|8052.4|8048.6|8053.5|8049.7|8056|8051.7|8050.9|8047.1|26
1672706700000|2023-01-03 00:45:00|8053.2|8049.4|8045|8041.2|8056|8050.2|8045|8041.2|3
1672707000000|2023-01-03 00:50:00|8044.5|8040.7|8042|8038.2|8047|8041.2|8039.7|8036.2|1
1672707300000|2023-01-03 00:55:00|8042.5|8038.7|8032.5|8028.7|8042.5|8038.7|8028.2|8025.4|68
1672707600000|2023-01-03 01:00:00|8032.9|8029.1|8026.7|8018.9|8047.7|8041.9|8009.2|8004.4|448
1672707900000|2023-01-03 01:05:00|8024.2|8020.4|7998.5|7994.7|8025.7|8020.4|7998.2|7994.4|201
1672708200000|2023-01-03 01:10:00|7998.2|7994.4|7990.5|7986.7|7998.5|7994.7|7978.7|7975.4|127
1672708500000|2023-01-03 01:15:00|7990.2|7986.4|7982.2|7978.4|7994.5|7990.7|7976|7972.2|96
1672708800000|2023-01-03 01:20:00|7982.5|7978.7|7951.5|7947.7|7987.2|7983.4|7950|7946.2|95
1672709100000|2023-01-03 01:25:00|7951.2|7947.4|7956.5|7953.7|7968|7964.2|7946.5|7942.7|184
1672709400000|2023-01-03 01:30:00|7956.2|7953.4|7966|7962.2|7968.8|7965.4|7953.5|7949.7|112
1672709700000|2023-01-03 01:35:00|7965.7|7961.9|7971|7967.2|7971.5|7967.7|7962|7958.2|30
1672710000000|2023-01-03 01:40:00|7970.7|7966.9|7971.5|7967.7|7977.5|7973.7|7967|7963.2|39
1672710300000|2023-01-03 01:45:00|7971.2|7967.4|7955.5|7951.7|7972.5|7968.7|7953|7948.9|41
1672710600000|2023-01-03 01:50:00|7955.7|7951.9|7972.5|7968.7|7973|7969.2|7953|7949.2|26
1672710900000|2023-01-03 01:55:00|7972.2|7968.4|7968.5|7964.7|7978.5|7974.7|7966.7|7963.4|42
1672711200000|2023-01-03 02:00:00|7968.2|7964.4|7964|7960.2|7969|7965.2|7954.2|7950.9|138
1672711500000|2023-01-03 02:05:00|7966.2|7958.4|7967.7|7959.9|7973.7|7967.7|7960.2|7953.9|32
1672711800000|2023-01-03 02:10:00|7968|7960.2|7957|7953.2|7969.7|7964.7|7957|7952.9|24
1672712100000|2023-01-03 02:15:00|7956.7|7952.9|7958.5|7954.7|7961|7956.2|7941.7|7936.2|124
1672712400000|2023-01-03 02:20:00|7958.7|7954.9|7965.5|7961.7|7967.2|7962.9|7958|7953.2|9
1672712700000|2023-01-03 02:25:00|7965.7|7961.9|7970.5|7966.7|7975.2|7970.2|7965.5|7961.2|42
1672713000000|2023-01-03 02:30:00|7970.2|7966.4|7981.5|7977.7|7985|7981.2|7970|7966.2|26
1672713300000|2023-01-03 02:35:00|7981.2|7977.4|7988|7984.2|7989.7|7985.2|7979|7975.2|24
1672713600000|2023-01-03 02:40:00|7988.2|7984.4|7991.5|7987.7|7994|7990.2|7982.5|7978.7|27
1672713900000|2023-01-03 02:45:00|7992|7988.2|7989.5|7985.7|7995.5|7991.7|7985|7981.2|20
1672714200000|2023-01-03 02:50:00|7989.7|7985.9|7990.5|7986.7|7998.5|7994.7|7986.7|7983.7|40
1672714500000|2023-01-03 02:55:00|7989.7|7985.9|8003.5|7999.7|8005|8001.2|7988.7|7985.4|57
1672714800000|2023-01-03 03:00:00|8004.2|8000.4|7996|7992.2|8009|8005.2|7995.7|7991.9|531
1672715100000|2023-01-03 03:05:00|7996.5|7992.7|7992.5|7988.7|8002.7|7998.9|7991.5|7987.7|27
1672715400000|2023-01-03 03:10:00|7993|7989.2|8013|8009.2|8015.5|8011.7|7990|7986.2|31
1672715700000|2023-01-03 03:15:00|8012.7|8008.9|8018.7|8010.9|8021.7|8017.7|8011|8007.2|229
1672716000000|2023-01-03 03:20:00|8018.5|8010.7|8017|8013.2|8021|8016.4|8012|8008.2|24
1672716300000|2023-01-03 03:25:00|8016.5|8012.7|8014|8010.2|8019.5|8015.7|8013.2|8009.4|7
1672716600000|2023-01-03 03:30:00|8014.5|8010.7|8018.5|8014.7|8023|8019.4|8014.5|8010.7|82
1672716900000|2023-01-03 03:35:00|8018.2|8014.4|8016.7|8012.9|8019.5|8015.9|8014|8010.2|18
1672717200000|2023-01-03 03:40:00|8017|8013.2|8014.5|8010.7|8020|8016.2|8013.7|8009.9|3
1672717500000|2023-01-03 03:45:00|8014.2|8010.4|8014.7|8010.9|8017|8013.2|8012.7|8009.7|18
1672717800000|2023-01-03 03:50:00|8014.5|8010.7|8016.5|8012.7|8018.5|8014.7|8013.5|8010.2|13
1672718100000|2023-01-03 03:55:00|8017|8013.2|8013.5|8009.7|8018.5|8014.7|8011.7|8008.7|7
1672718400000|2023-01-03 04:00:00|8013.7|8009.9|8005.5|8001.7|8015.7|8011.9|8005.5|8001.7|11
1672718700000|2023-01-03 04:05:00|8006|8002.2|8001.5|7997.7|8011|8007.2|8001.5|7997.7|13
1672719000000|2023-01-03 04:10:00|8001.7|7997.9|8001.2|7997.4|8003.5|7999.7|8000.7|7997.2|6
1672719300000|2023-01-03 04:15:00|8001|7997.2|8004|8000.2|8004|8000.5|8000|7996.2|5
1672719600000|2023-01-03 04:20:00|8004.2|8000.4|8003.5|7999.7|8005.5|8001.7|7998|7994.2|11
1672719900000|2023-01-03 04:25:00|8003.8|8000|8006|8002.2|8006|8002.2|8002|7998.2|1
1672720200000|2023-01-03 04:30:00|8007|8003.2|8009|8005.2|8010.3|8006.7|8005.5|8001.7|32
1672720500000|2023-01-03 04:35:00|8008.8|8005|8007|8003.2|8009.8|8006.7|8006.8|8003|5
1672720800000|2023-01-03 04:40:00|8008.3|8000.5|8005|8001.2|8011.3|8005.7|8004.7|8000.5|22
1672721100000|2023-01-03 04:45:00|8005.3|8001.5|8002.5|7998.7|8006|8002.2|8002|7998.2|2
1672721400000|2023-01-03 04:50:00|8003|7999.2|8003.5|7999.7|8009|8005.2|8002|7998.2|28
1672721700000|2023-01-03 04:55:00|8004|8000.2|7998.8|7995|8005|8001.5|7998.5|7994.7|11
1672722000000|2023-01-03 05:00:00|7998|7994.2|8001.5|7997.7|8005|8000.2|7998|7994.2|15
1672722300000|2023-01-03 05:05:00|8001|7997.2|7998.5|7994.7|8002|7998.2|7998.3|7994.7|11
1672722600000|2023-01-03 05:10:00|7998.8|7995|8001|7997.2|8004.5|8000.7|7998.8|7995|2
1672722900000|2023-01-03 05:15:00|8001.5|7997.7|7994|7990.2|8004|8000.2|7993.3|7990|11
1672723200000|2023-01-03 05:20:00|7994.3|7990.5|7992.5|7988.7|7996.3|7992.5|7991|7987.2|6
1672723500000|2023-01-03 05:25:00|7992.3|7988.5|7990|7986.2|7992.3|7988.5|7988|7984.2|2
1672723800000|2023-01-03 05:30:00|7989.5|7985.7|8001|7997.2|8015|8011.2|7989.5|7985.7|79
1672724100000|2023-01-03 05:35:00|8000.8|7998|8013|8009.2|8015|8011.2|7998.5|7994.7|8
1672724400000|2023-01-03 05:40:00|8012.8|8010|8030|8026.2|8032.3|8028.5|8011.8|8008|36
1672724700000|2023-01-03 05:45:00|8030.3|8026.5|8036.3|8032.5|8039|8035.2|8024.8|8021|87
1672725000000|2023-01-03 05:50:00|8036|8032.2|8037.5|8033.7|8040|8036.5|8032|8028.2|130
1672725300000|2023-01-03 05:55:00|8037.8|8034|8050.5|8046.7|8054.5|8050.7|8037.8|8034|177
1672725600000|2023-01-03 06:00:00|8049.8|8046|8057.5|8053.7|8058|8054.2|8047.5|8043.7|40
1672725900000|2023-01-03 06:05:00|8057.3|8053.5|8050.5|8046.7|8057.5|8053.7|8047.3|8043.5|9
1672726200000|2023-01-03 06:10:00|8050.3|8046.5|8048.8|8045|8056.5|8052.7|8046.5|8042.7|52
1672726500000|2023-01-03 06:15:00|8048.5|8044.7|8047|8043.2|8053|8049.2|8045.8|8042.2|6
1672726800000|2023-01-03 06:20:00|8046.8|8043|8045|8041.2|8047|8043.2|8041.3|8038|31
1672727100000|2023-01-03 06:25:00|8044.8|8041|8047.5|8043.7|8051|8047.2|8038.3|8033|104
1672727400000|2023-01-03 06:30:00|8047.8|8044|8045.5|8041.7|8048|8044.2|8042.8|8039.2|7
1672727700000|2023-01-03 06:35:00|8045|8041.2|8044|8040.2|8047.8|8044|8039.8|8036.2|5
1672728000000|2023-01-03 06:40:00|8044.3|8040.5|8049.5|8045.7|8051.8|8048|8039.8|8036|17
1672728300000|2023-01-03 06:45:00|8049.8|8046|8055.5|8051.7|8060.5|8056.7|8048.5|8045.5|19
1672728600000|2023-01-03 06:50:00|8055.8|8052|8062|8058.2|8062|8058.2|8055.5|8051.7|31
1672728900000|2023-01-03 06:55:00|8061.8|8058|8063.8|8060|8065.3|8060.5|8057.5|8053.7|179
1672729200000|2023-01-03 07:00:00|8062.8|8059.5|8069.1|8065.3|8076.6|8072.8|8062.3|8056.3|148
1672729500000|2023-01-03 07:05:00|8069.3|8065.5|8065.3|8061.5|8072.6|8068.8|8060.6|8056.8|38
1672729800000|2023-01-03 07:10:00|8064.3|8061|8062.6|8058.8|8067.6|8063.8|8058.3|8054.8|46
1672730100000|2023-01-03 07:15:00|8062.1|8058.3|8059.6|8055.8|8064.1|8060.3|8055.1|8051.3|29
1672730400000|2023-01-03 07:20:00|8059.3|8055.5|8059.1|8055.3|8069.1|8065.3|8057.3|8053.5|70
1672730700000|2023-01-03 07:25:00|8058.8|8055|8069.6|8065.8|8075.6|8071.8|8056.1|8052.3|59
1672731000000|2023-01-03 07:30:00|8069.3|8065.5|8081.6|8077.8|8089.3|8085.5|8068.6|8064.8|113
1672731300000|2023-01-03 07:35:00|8082.6|8078.8|8083.1|8079.3|8089.6|8086|8081.3|8077.8|19
1672731600000|2023-01-03 07:40:00|8083.3|8079.5|8084.6|8080.8|8088.1|8084.3|8080.3|8076.5|109
1672731900000|2023-01-03 07:45:00|8084.8|8081|8080.1|8076.3|8085.1|8081.3|8076.1|8072.3|28
1672732200000|2023-01-03 07:50:00|8079.8|8076|8084.1|8080.3|8090.8|8087|8073.6|8069.8|65
1672732500000|2023-01-03 07:55:00|8083.8|8080|8099.6|8095.8|8100.3|8096.5|8082.1|8078.3|138
1672732800000|2023-01-03 08:00:00|8100.1|8096.3|8115.6|8111.8|8156.3|8153.3|8098.3|8094.8|997
1672733100000|2023-01-03 08:05:00|8115.3|8111.5|8110.1|8106.3|8123.6|8119.8|8102.6|8099|207
1672733400000|2023-01-03 08:10:00|8109.1|8105.3|8085.1|8081.3|8115.1|8111.3|8080.3|8076.8|350
1672733700000|2023-01-03 08:15:00|8085.3|8081.5|8091.6|8087.8|8093.6|8090|8078.6|8074.8|105
1672734000000|2023-01-03 08:20:00|8091.8|8088|8095.6|8091.8|8104.6|8100.8|8086.6|8082.8|447
1672734300000|2023-01-03 08:25:00|8096.1|8092.3|8079.3|8075.5|8097.1|8093.3|8061.6|8057.8|1086
1672734600000|2023-01-03 08:30:00|8079.1|8075.3|8059.6|8055.8|8084.6|8080.8|8053.8|8050|678
1672734900000|2023-01-03 08:35:00|8059.8|8056|8083.6|8079.8|8089.6|8086.3|8059.8|8056|251
1672735200000|2023-01-03 08:40:00|8083.3|8079.5|8088.1|8084.3|8088.1|8084.3|8073.1|8068.3|364
1672735500000|2023-01-03 08:45:00|8087.8|8084|8091.6|8087.8|8097.1|8093.3|8086.6|8082.8|213
1672735800000|2023-01-03 08:50:00|8091.8|8088|8069.6|8065.8|8092.1|8088.3|8067.8|8064|381
1672736100000|2023-01-03 08:55:00|8069.9|8066.1|8082.6|8078.8|8091.6|8087.8|8063.8|8060|371
1672736400000|2023-01-03 09:00:00|8082.3|8079.5|8067.4|8063.6|8094.6|8091.6|8062.1|8058.3|1002
1672736700000|2023-01-03 09:05:00|8067.1|8063.3|8056.4|8052.6|8069.1|8065.3|8048.1|8044.3|515
1672737000000|2023-01-03 09:10:00|8056.6|8052.8|8059.6|8055.8|8064.1|8060.3|8046.9|8043.1|68
1672737300000|2023-01-03 09:15:00|8059.9|8056.1|8075.6|8071.8|8080.4|8076.6|8058.6|8054.8|306
1672737600000|2023-01-03 09:20:00|8077.1|8073.3|8072.6|8068.8|8079.4|8075.6|8063.6|8059.8|82
1672737900000|2023-01-03 09:25:00|8072.4|8068.6|8078.9|8075.1|8079.9|8077.1|8067.4|8063.6|80
1672738200000|2023-01-03 09:30:00|8079.1|8075.3|8083.6|8079.8|8085.6|8082.6|8073.9|8070.3|194
1672738500000|2023-01-03 09:35:00|8091.9|8088.1|8063.1|8059.3|8092.6|8088.8|8058.6|8055.1|80
1672738800000|2023-01-03 09:40:00|8063.4|8059.6|8073.1|8069.3|8078.6|8075.6|8063.1|8059.3|153
1672739100000|2023-01-03 09:45:00|8073.4|8069.6|8057.4|8053.6|8078.1|8075.1|8056.6|8052.8|27
1672739400000|2023-01-03 09:50:00|8056.6|8053.8|8050.1|8046.3|8061.1|8057.3|8049.1|8045.3|112
1672739700000|2023-01-03 09:55:00|8050.4|8046.6|8051.4|8047.6|8053.1|8049.3|8036.1|8032.3|118
1672740000000|2023-01-03 10:00:00|8051.1|8047.3|8041.4|8038.6|8056.1|8052.3|8039.4|8035.6|102
1672740300000|2023-01-03 10:05:00|8042.1|8038.3|8017.1|8013.3|8046.6|8042.8|8012.1|8008.3|139
1672740600000|2023-01-03 10:10:00|8017.4|8013.6|8001.9|7998.1|8021.9|8018.1|7993.1|7989.1|276
1672740900000|2023-01-03 10:15:00|8001.6|7997.8|7999.1|7995.3|8011.9|8008.1|7995.4|7992.6|134
1672741200000|2023-01-03 10:20:00|7998.9|7995.1|7982.9|7979.1|7998.9|7995.1|7978.6|7974.8|142
1672741500000|2023-01-03 10:25:00|7983.1|7979.3|7975.9|7972.1|7989.1|7985.3|7972.1|7968.3|359
1672741800000|2023-01-03 10:30:00|7975.1|7972.3|7978.9|7975.1|7990.1|7986.3|7971.1|7967.3|236
1672742100000|2023-01-03 10:35:00|7978.4|7974.6|7955.1|7951.3|7978.4|7974.6|7941.4|7937.6|761
1672742400000|2023-01-03 10:40:00|7955.4|7951.6|7955.4|7951.6|7964.6|7961.1|7950.4|7946.6|134
1672742700000|2023-01-03 10:45:00|7955.6|7951.8|7960.6|7956.8|7963.6|7960.6|7948.1|7945.1|250
1672743000000|2023-01-03 10:50:00|7960.4|7956.6|7944.4|7940.6|7960.4|7956.6|7941.4|7937.8|78
1672743300000|2023-01-03 10:55:00|7944.1|7940.3|7899.1|7895.3|7950.9|7947.1|7893.1|7889.8|1574
1672743600000|2023-01-03 11:00:00|7898.9|7895.1|7908.9|7905.1|7922.1|7918.3|7888.9|7885.1|793
1672743900000|2023-01-03 11:05:00|7908.6|7904.8|7909.9|7906.1|7919.1|7915.3|7906.1|7902.3|130
1672744200000|2023-01-03 11:10:00|7909.4|7905.6|7930.9|7928.1|7934.9|7931.1|7904.1|7899.6|242
1672744500000|2023-01-03 11:15:00|7930.6|7927.1|7943.1|7939.3|7948.9|7945.6|7925.9|7922.8|367
1672744800000|2023-01-03 11:20:00|7942.9|7939.1|7948.1|7944.3|7951.6|7947.8|7941.1|7938.3|116
1672745100000|2023-01-03 11:25:00|7947.9|7944.1|7937.1|7933.3|7948.9|7945.1|7935.4|7931.8|141
1672745400000|2023-01-03 11:30:00|7937.4|7933.6|7952.1|7948.3|7962.6|7958.8|7929.4|7925.6|183
1672745700000|2023-01-03 11:35:00|7952.4|7948.6|7943.6|7939.8|7955.6|7951.8|7943.6|7939.8|66
1672746000000|2023-01-03 11:40:00|7944.1|7940.3|7943.9|7940.1|7955.4|7952.6|7939.1|7935.3|347
1672746300000|2023-01-03 11:45:00|7943.6|7940.8|7924.7|7920.9|7945.7|7941.9|7924.4|7920.6|69
1672746600000|2023-01-03 11:50:00|7924.2|7920.4|7920.7|7916.9|7926.7|7922.9|7915.7|7911.9|88
1672746900000|2023-01-03 11:55:00|7920.2|7916.4|7923.2|7919.4|7932.7|7929.6|7920.2|7916.4|34
1672747200000|2023-01-03 12:00:00|7922.7|7918.9|7931.7|7927.9|7934.2|7930.4|7920.4|7916.6|76
1672747500000|2023-01-03 12:05:00|7931.9|7928.1|7940.4|7936.6|7942.4|7938.9|7927.4|7923.6|176
1672747800000|2023-01-03 12:10:00|7940.2|7936.4|7940.2|7936.4|7943.2|7939.6|7930.9|7927.4|70
1672748100000|2023-01-03 12:15:00|7940.4|7936.6|7967.4|7963.6|7969.7|7965.9|7938.2|7934.4|249
1672748400000|2023-01-03 12:20:00|7966.4|7963.4|7967.7|7963.9|7970.9|7967.9|7964.4|7960.9|291
1672748700000|2023-01-03 12:25:00|7967.4|7963.6|7958.7|7954.9|7969.7|7965.9|7957.7|7953.9|36
1672749000000|2023-01-03 12:30:00|7959.2|7955.4|7965.7|7961.9|7968.7|7964.9|7959.2|7955.4|27
1672749300000|2023-01-03 12:35:00|7965.9|7962.1|7938.7|7934.9|7967.7|7963.9|7936.2|7932.4|703
1672749600000|2023-01-03 12:40:00|7938.9|7935.1|7941.7|7937.9|7945.7|7942.6|7936.9|7933.4|41
1672749900000|2023-01-03 12:45:00|7941.4|7937.6|7925.9|7922.1|7942.4|7938.6|7924.9|7921.4|71
1672750200000|2023-01-03 12:50:00|7925.7|7921.9|7926.7|7922.9|7930.2|7926.4|7913.9|7910.6|620
1672750500000|2023-01-03 12:55:00|7926.2|7922.4|7932.2|7928.4|7933.2|7929.4|7923.4|7919.6|237
1672750800000|2023-01-03 13:00:00|7931.9|7928.1|7934.2|7930.4|7945.2|7941.6|7923.7|7919.9|146
1672751100000|2023-01-03 13:05:00|7933.7|7929.9|7946.7|7942.9|7962.9|7959.1|7932.2|7928.4|190
1672751400000|2023-01-03 13:10:00|7946.4|7942.6|7968.7|7964.9|7968.7|7965.6|7941.2|7937.4|431
1672751700000|2023-01-03 13:15:00|7968.4|7964.6|7965.7|7961.9|7970.2|7966.6|7958.9|7955.1|188
1672752000000|2023-01-03 13:20:00|7965.2|7961.4|7979.2|7975.4|7988.2|7984.4|7963.7|7959.9|275
1672752300000|2023-01-03 13:25:00|7978.9|7975.1|7940.7|7936.9|7979.2|7975.4|7935.7|7931.9|528
1672752600000|2023-01-03 13:30:00|7940.2|7936.4|7947.7|7943.9|7953.7|7950.1|7936.9|7933.1|322
1672752900000|2023-01-03 13:35:00|7947.4|7943.6|7954.2|7950.4|7955.7|7951.9|7942.4|7938.6|838
1672753200000|2023-01-03 13:40:00|7953.9|7950.1|7975.2|7971.4|7982.7|7979.6|7949.2|7945.9|670
1672753500000|2023-01-03 13:45:00|7975.4|7971.6|7950.7|7946.9|7976.2|7972.4|7949.9|7946.1|256
1672753800000|2023-01-03 13:50:00|7950.9|7947.1|7924.7|7920.9|7956.9|7953.4|7923|7919.9|583
1672754100000|2023-01-03 13:55:00|7924.5|7920.7|7959|7955.2|7964.7|7960.9|7924.2|7920.4|918
1672754400000|2023-01-03 14:00:00|7959.2|7955.4|7939.2|7935.4|7967.7|7964.9|7926.7|7922.9|1037
1672754700000|2023-01-03 14:05:00|7939.5|7935.7|7902.5|7898.7|7940.7|7937.4|7900.2|7896.4|2128
1672755000000|2023-01-03 14:10:00|7902.2|7898.4|7860.5|7856.7|7908.7|7905.7|7851.5|7848.4|2329
1672755300000|2023-01-03 14:15:00|7860.2|7856.4|7866.2|7862.4|7883.5|7879.7|7857|7853.4|1175
1672755600000|2023-01-03 14:20:00|7866.5|7862.7|7865.2|7861.4|7880.7|7877.7|7852.5|7849.4|1037
1672755900000|2023-01-03 14:25:00|7865|7862.2|7865.7|7861.9|7872.2|7868.7|7859|7855.4|511
1672756200000|2023-01-03 14:30:00|7865.5|7862.7|7879.7|7875.9|7887.7|7884.2|7829.7|7825.9|5928
1672756500000|2023-01-03 14:35:00|7879.2|7875.4|7867.7|7863.9|7888.2|7885.2|7840.5|7836.7|852
1672756800000|2023-01-03 14:40:00|7867.5|7864.7|7907.7|7903.9|7930.7|7926.9|7867.5|7863.9|4776
1672757100000|2023-01-03 14:45:00|7907.5|7903.7|7910.7|7906.9|7929|7925.7|7887.5|7883.9|2734
1672757400000|2023-01-03 14:50:00|7911.2|7907.4|7967.2|7963.4|7969.2|7965.4|7905.7|7902.4|2044
1672757700000|2023-01-03 14:55:00|7967.5|7963.7|7935|7931.2|7988.2|7984.4|7933|7929.9|2217
1672758000000|2023-01-03 15:00:00|7935.7|7931.9|7966.7|7962.9|7977.7|7973.9|7935.7|7931.9|977
1672758300000|2023-01-03 15:05:00|7967|7963.2|7960.2|7956.4|7980.5|7976.7|7953.2|7949.4|715
1672758600000|2023-01-03 15:10:00|7960|7956.2|7930|7927.2|7963.2|7959.7|7911.5|7907.7|854
1672758900000|2023-01-03 15:15:00|7929.7|7925.9|7895.3|7891.5|7933.2|7929.4|7892.5|7888.9|491
1672759200000|2023-01-03 15:20:00|7894.7|7890.9|7873.7|7869.9|7898|7894.2|7868.5|7865.7|675
1672759500000|2023-01-03 15:25:00|7874|7870.2|7879.3|7875.5|7884.7|7880.9|7856|7852.5|581
1672759800000|2023-01-03 15:30:00|7878.8|7875|7859.5|7855.7|7878.8|7875|7849.5|7846.5|1509
1672760100000|2023-01-03 15:35:00|7859.8|7856|7866.3|7863.5|7877.5|7873.7|7854.8|7851|639
1672760400000|2023-01-03 15:40:00|7866|7863.2|7877.8|7874|7896.3|7892.7|7851.5|7847.7|834
1672760700000|2023-01-03 15:45:00|7877.5|7873.7|7889.3|7885.5|7896.3|7892.7|7874|7870.5|385
1672761000000|2023-01-03 15:50:00|7888.8|7885|7889.3|7885.5|7904.8|7901|7876|7872.2|475
1672761300000|2023-01-03 15:55:00|7889.8|7886|7913.3|7909.5|7915.5|7911.7|7884.5|7881.5|760
1672761600000|2023-01-03 16:00:00|7913|7909.2|7936.8|7933|7939.5|7935.7|7912.3|7908.5|971
1672761900000|2023-01-03 16:05:00|7936.3|7932.5|7916.8|7913|7940.3|7937.2|7908|7904.7|470
1672762200000|2023-01-03 16:10:00|7916.5|7912.7|7893.8|7890|7916.8|7913|7882.5|7878.7|676
1672762500000|2023-01-03 16:15:00|7894.3|7890.5|7879.8|7876|7897.8|7894|7859.3|7855.5|1036
1672762800000|2023-01-03 16:20:00|7879.5|7875.7|7836|7833.2|7879.5|7875.7|7831.3|7827.5|895
1672763100000|2023-01-03 16:25:00|7835.5|7832.7|7798.5|7794.7|7839.3|7835.5|7781.8|7778|1985
1672763400000|2023-01-03 16:30:00|7797.8|7794|7790.8|7787|7801.3|7797.5|7770.8|7767|1245
1672763700000|2023-01-03 16:35:00|7790.5|7786.7|7762.1|7759.3|7791|7787.2|7750.5|7747.3|2914
1672764000000|2023-01-03 16:40:00|7762.3|7758.5|7759.8|7756|7783.1|7779.8|7756.1|7752.5|561
1672764300000|2023-01-03 16:45:00|7760.1|7756.3|7752.6|7749.8|7762.6|7759|7742.3|7738.5|2241
1672764600000|2023-01-03 16:50:00|7751.8|7748|7785.3|7781.5|7788.3|7785.3|7746.8|7743|852
1672764900000|2023-01-03 16:55:00|7785.8|7782|7757.1|7753.3|7786.8|7783|7744.3|7740.5|1648
1672765200000|2023-01-03 17:00:00|7756.1|7752.5|7761.8|7758|7774.8|7771.8|7747.3|7743.5|1093
1672765500000|2023-01-03 17:05:00|7761.3|7757.5|7758.8|7755|7780.3|7776.5|7757.1|7753.3|815
1672765800000|2023-01-03 17:10:00|7758.6|7754.8|7780.3|7776.5|7782.3|7778.8|7754.8|7751.5|1000
1672766100000|2023-01-03 17:15:00|7780.8|7777|7778.8|7775|7799.1|7795.3|7774.8|7771|675
1672766400000|2023-01-03 17:20:00|7779.6|7775.8|7790.3|7786.5|7793.1|7789.3|7770.3|7766.5|654
1672766700000|2023-01-03 17:25:00|7790.1|7786.3|7805.8|7802|7805.8|7802|7782.1|7778.5|422
1672767000000|2023-01-03 17:30:00|7806.3|7802.5|7805.8|7802|7816.3|7812.5|7792.6|7789.8|317
1672767300000|2023-01-03 17:35:00|7805.6|7801.8|7815.8|7812|7817|7813.2|7793.8|7790|708
1672767600000|2023-01-03 17:40:00|7816.3|7812.5|7805.3|7801.5|7816.3|7812.5|7786.1|7782.3|382
1672767900000|2023-01-03 17:45:00|7804.8|7801|7787.3|7783.5|7805.3|7801.5|7784.1|7781|605
1672768200000|2023-01-03 17:50:00|7787.6|7783.8|7806.3|7802.5|7809.8|7806.5|7782.1|7779.3|460
1672768500000|2023-01-03 17:55:00|7806.6|7802.8|7807.8|7804|7816.3|7812.5|7800.3|7797.3|955
1672768800000|2023-01-03 18:00:00|7808.3|7804.5|7795.8|7792|7814.3|7811.3|7792.6|7789|356
1672769100000|2023-01-03 18:05:00|7796.3|7792.5|7807.3|7803.5|7807.3|7803.5|7786.8|7783|296
1672769400000|2023-01-03 18:10:00|7807.1|7803.3|7808.8|7805|7816.3|7812.5|7799.8|7796|1028
1672769700000|2023-01-03 18:15:00|7809.1|7805.3|7807.8|7804|7811.8|7808|7787.3|7783.5|346
1672770000000|2023-01-03 18:20:00|7807.3|7803.5|7806.1|7803.3|7811.6|7808.3|7797.6|7794|465
1672770300000|2023-01-03 18:25:00|7806.3|7802.5|7811.1|7807.3|7821.8|7818|7804.3|7800.5|248
1672770600000|2023-01-03 18:30:00|7810.8|7807|7796.1|7792.3|7818.6|7815.3|7795.6|7792|1277
1672770900000|2023-01-03 18:35:00|7796.3|7792.5|7789.8|7786|7814.8|7811.3|7789.6|7786|638
1672771200000|2023-01-03 18:40:00|7790.1|7786.3|7782.8|7779|7799.3|7795.8|7781.8|7778|378
1672771500000|2023-01-03 18:45:00|7783.9|7780.1|7788.8|7785|7791.8|7788|7771.4|7767.6|498
1672771800000|2023-01-03 18:50:00|7788.3|7784.5|7783.1|7779.3|7797.1|7793.3|7773.1|7770|844
1672772100000|2023-01-03 18:55:00|7782.8|7779|7783.3|7779.5|7796.6|7793|7775.3|7771.5|532
1672772400000|2023-01-03 19:00:00|7783.8|7780|7756.1|7753.3|7786.1|7782.3|7747.8|7744|839
1672772700000|2023-01-03 19:05:00|7756.3|7752.5|7712.9|7709.1|7767.3|7763.5|7711.6|7708.1|1993
1672773000000|2023-01-03 19:10:00|7712.6|7708.8|7722.6|7718.8|7736.4|7732.6|7712.6|7708.8|1607
1672773300000|2023-01-03 19:15:00|7722.9|7719.1|7722.6|7718.8|7743.4|7739.8|7710.9|7707.1|1148
1672773600000|2023-01-03 19:20:00|7722.4|7719.6|7689.9|7686.1|7726.1|7722.3|7683.4|7679.6|1124
1672773900000|2023-01-03 19:25:00|7690.4|7686.6|7707.6|7704.8|7720.4|7717.6|7674.4|7670.6|6424
1672774200000|2023-01-03 19:30:00|7707.4|7704.6|7690.4|7686.6|7711.6|7707.8|7680.1|7677.3|2389
1672774500000|2023-01-03 19:35:00|7690.6|7686.8|7687.9|7684.1|7692.6|7688.8|7680.9|7677.1|362
1672774800000|2023-01-03 19:40:00|7687.6|7683.8|7694.9|7691.1|7698.9|7695.3|7687.1|7683.3|356
1672775100000|2023-01-03 19:45:00|7694.6|7690.8|7702.9|7699.1|7711.9|7708.1|7693.9|7690.1|587
1672775400000|2023-01-03 19:50:00|7702.4|7698.6|7703.9|7700.1|7705.9|7702.3|7694.1|7690.8|405
1672775700000|2023-01-03 19:55:00|7703.6|7699.8|7704.9|7701.1|7709.4|7705.6|7700.6|7696.8|410
1672776000000|2023-01-03 20:00:00|7706.1|7702.3|7706.9|7703.1|7715.9|7712.8|7703.6|7699.8|156
1672776300000|2023-01-03 20:05:00|7706.6|7702.8|7715.9|7712.1|7716.9|7713.1|7705.9|7702.1|101
1672776600000|2023-01-03 20:10:00|7716.1|7712.3|7727.9|7724.1|7727.9|7724.1|7716.1|7712.3|96
1672776900000|2023-01-03 20:15:00|7728.1|7724.3|7734.1|7730.3|7742.4|7739.3|7725.6|7722.6|143
1672777200000|2023-01-03 20:20:00|7734.4|7730.6|7722.6|7718.8|7736.1|7732.3|7717.9|7714.1|397
1672777500000|2023-01-03 20:25:00|7721.9|7719.1|7726.6|7722.8|7731.9|7728.3|7720.6|7716.8|95
1672777800000|2023-01-03 20:30:00|7726.9|7723.1|7719.4|7715.6|7727.9|7724.1|7719.2|7715.4|400
1672778100000|2023-01-03 20:35:00|7719.9|7716.1|7725.4|7721.6|7729.6|7726.1|7719.6|7716.1|120
1672778400000|2023-01-03 20:40:00|7725.2|7721.4|7725.4|7721.6|7728.9|7725.1|7721.2|7717.9|614
1672778700000|2023-01-03 20:45:00|7725.9|7722.1|7733.4|7729.6|7734.2|7730.4|7725.2|7722.1|57
1672779000000|2023-01-03 20:50:00|7733.9|7730.1|7734.7|7730.9|7740.4|7736.6|7731.2|7727.6|115
1672779300000|2023-01-03 20:55:00|7734.4|7730.6|7734.7|7730.9|7738.4|7735.4|7731.2|7728.4|132
1672779600000|2023-01-03 21:00:00|7734.4|7730.6|7732.2|7728.4|7738.4|7734.9|7728.7|7724.9|132
1672779900000|2023-01-03 21:05:00|7731.9|7728.1|7728.9|7725.1|7731.9|7728.1|7724.7|7720.9|23
1672780200000|2023-01-03 21:10:00|7728.7|7724.9|7727.9|7724.1|7733.2|7729.4|7725.2|7721.6|64
1672780500000|2023-01-03 21:15:00|7728.7|7724.9|7732.2|7728.4|7733.4|7729.9|7728.7|7724.9|25
1672780800000|2023-01-03 21:20:00|7732.4|7728.6|7730.9|7727.1|7733.4|7729.6|7725.9|7722.1|9
1672781100000|2023-01-03 21:25:00|7731.2|7727.4|7728.2|7724.4|7732.2|7728.4|7726.2|7722.4|28
1672781400000|2023-01-03 21:30:00|7727.9|7724.1|7724.7|7720.9|7728.9|7725.1|7723.4|7720.1|44
1672781700000|2023-01-03 21:35:00|7724.9|7721.1|7723.7|7719.9|7726.7|7723.1|7722.7|7719.6|139
1672782000000|2023-01-03 21:40:00|7723.9|7720.1|7730.2|7726.4|7731.4|7727.6|7723.7|7719.9|238
1672782300000|2023-01-03 21:45:00|7729.9|7726.1|7729.9|7726.1|7731.7|7727.9|7723.9|7720.1|76
1672782600000|2023-01-03 21:50:00|7730.4|7726.6|7732.4|7728.6|7734.2|7730.4|7729.2|7724.6|169
1672782900000|2023-01-03 21:55:00|7732.9|7729.1|7734.9|7731.1|7737.4|7733.6|7731.4|7726.9|121
1672786800000|2023-01-03 23:00:00|7734.2|7730.4|7714.7|7706.9|7734.2|7730.4|7713.5|7706.9|80
1672787100000|2023-01-03 23:05:00|7714.4|7706.6|7721.2|7713.4|7723.2|7716.9|7712.2|7706.4|26
1672787400000|2023-01-03 23:10:00|7721.5|7713.7|7717.7|7709.9|7724.7|7717.9|7714.5|7708.9|3
1672787700000|2023-01-03 23:15:00|7717.9|7710.1|7705|7701.2|7728|7721.6|7704.7|7699.7|92
1672788000000|2023-01-03 23:20:00|7705.2|7701.4|7708.5|7704.7|7708.7|7705.2|7699|7693.7|21
1672788300000|2023-01-03 23:25:00|7709|7705.2|7710|7706.2|7712.7|7707.2|7699|7692.7|37
1672788600000|2023-01-03 23:30:00|7709.7|7705.9|7710.5|7706.7|7713.5|7708.7|7709.5|7704.7|16
1672788900000|2023-01-03 23:35:00|7710.2|7706.4|7710|7706.2|7712.2|7708.4|7709.5|7705.7|0
1672789200000|2023-01-03 23:40:00|7710.2|7706.4|7719.5|7715.7|7722.7|7716.7|7709.5|7705.7|13
1672789500000|2023-01-03 23:45:00|7720.2|7716.4|7721|7717.2|7723.7|7718.9|7719.5|7713.7|4
1672789800000|2023-01-03 23:50:00|7720.7|7716.9|7721.5|7717.7|7722.7|7718.2|7719.5|7714.9|1
1672790100000|2023-01-03 23:55:00|7722|7718.2|7721.5|7717.7|7725.5|7720.9|7721.5|7717.7|36
1672790400000|2023-01-04 00:00:00|7721.7|7717.9|7732|7728.2|7734.7|7729.7|7721.7|7717.9|16
1672790700000|2023-01-04 00:05:00|7731.7|7727.9|7726|7722.2|7734.7|7731.9|7722|7718.2|66
1672791000000|2023-01-04 00:10:00|7727.5|7719.7|7726|7722.2|7728.5|7724.7|7722.5|7717.2|143
1672791300000|2023-01-04 00:15:00|7725.8|7722|7728|7724.2|7732.3|7727.2|7725.5|7721.7|17
1672791600000|2023-01-04 00:20:00|7728.3|7724.5|7732|7728.2|7732|7728.2|7728.3|7724.5|7
1672791900000|2023-01-04 00:25:00|7731.8|7729|7729|7725.2|7734|7730.2|7729|7725.2|27
1672792200000|2023-01-04 00:30:00|7728|7724.2|7726|7722.2|7729.1|7725.3|7726|7722.2|1
1672792500000|2023-01-04 00:35:00|7725.8|7722|7723|7719.2|7728|7723.2|7723|7719.2|0
1672792800000|2023-01-04 00:40:00|7723.3|7719.5|7722|7718.2|7724.8|7721|7722|7718.2|4
1672793100000|2023-01-04 00:45:00|7721.8|7718|7719.5|7715.7|7722|7718.2|7717.5|7713.7|0
1672793400000|2023-01-04 00:50:00|7719.3|7715.5|7724|7720.2|7724|7720.2|7718|7714.2|6
1672793700000|2023-01-04 00:55:00|7724.5|7720.7|7727.5|7723.7|7728.5|7724.7|7723|7719.8|5
1672794000000|2023-01-04 01:00:00|7727.8|7724|7734.1|7730.3|7755|7751.2|7727.1|7723.3|324
1672794300000|2023-01-04 01:05:00|7733.8|7730|7716.1|7712.3|7744.1|7740.3|7714.8|7711|212
1672794600000|2023-01-04 01:10:00|7715.6|7711.8|7719.6|7715.8|7723.1|7718.8|7712.8|7708.3|21
1672794900000|2023-01-04 01:15:00|7719.8|7716|7700.3|7696.5|7720.1|7716.3|7697.1|7693.3|128
1672795200000|2023-01-04 01:20:00|7700.1|7696.3|7697.6|7693.8|7706.3|7702.5|7693.8|7689.5|58
1672795500000|2023-01-04 01:25:00|7697|7693.2|7677.8|7674|7698.1|7694.3|7673.1|7669.8|134
1672795800000|2023-01-04 01:30:00|7678.1|7674.3|7683.6|7679.8|7685.6|7681.8|7673.1|7669.3|56
1672796100000|2023-01-04 01:35:00|7683.3|7679.5|7693|7689.2|7694.3|7691|7680.5|7676.7|175
1672796400000|2023-01-04 01:40:00|7692.6|7688.8|7692.6|7688.8|7693.1|7689.3|7684.6|7680.8|58
1672796700000|2023-01-04 01:45:00|7692.3|7688.5|7683.6|7679.8|7692.3|7688.5|7681.6|7677.8|6
1672797000000|2023-01-04 01:50:00|7683.8|7680|7690.6|7686.8|7692.1|7688.3|7679.3|7675.5|29
1672797300000|2023-01-04 01:55:00|7690.8|7687|7691.3|7687.5|7692.1|7688.3|7685.3|7681.8|44
1672797600000|2023-01-04 02:00:00|7691.1|7687.3|7707|7703.2|7708.5|7704.7|7688.1|7684.3|309
1672797900000|2023-01-04 02:05:00|7707.3|7703.5|7702.5|7698.7|7710|7706.2|7700.5|7696.7|140
1672798200000|2023-01-04 02:10:00|7702.3|7698.5|7710|7706.2|7713.3|7710.5|7700.8|7697.2|42
1672798500000|2023-01-04 02:15:00|7709.8|7707|7718|7714.2|7721|7717.2|7709.8|7706.2|22
1672798800000|2023-01-04 02:20:00|7718.1|7714.3|7713.1|7709.3|7718.6|7714.8|7711.3|7707.5|10
1672799100000|2023-01-04 02:25:00|7712.3|7708.5|7720.1|7716.3|7720.1|7716.3|7711.6|7707.8|5
1672799400000|2023-01-04 02:30:00|7720.3|7716.5|7714.1|7710.3|7720.3|7716.5|7713.1|7709.3|4
1672799700000|2023-01-04 02:35:00|7713.8|7710|7705.6|7701.8|7715.1|7711.3|7705.1|7701.3|11
1672800000000|2023-01-04 02:40:00|7705.8|7702|7705.6|7701.8|7707.6|7703.8|7704.1|7700.3|3
1672800300000|2023-01-04 02:45:00|7705.3|7701.5|7704.6|7700.8|7708.1|7704.3|7703.1|7699.3|7
1672800600000|2023-01-04 02:50:00|7704.3|7700.5|7703.6|7699.8|7708.1|7704.3|7703.6|7699.8|2
1672800900000|2023-01-04 02:55:00|7703.8|7700|7700.1|7696.3|7707.1|7703.3|7698.8|7695|13
1672801200000|2023-01-04 03:00:00|7698.8|7695|7703.1|7699.3|7706.1|7702.3|7695.1|7691.3|26
1672801500000|2023-01-04 03:05:00|7702.8|7699|7704.6|7700.8|7709.8|7706|7702.1|7698.3|8
1672801800000|2023-01-04 03:10:00|7704.3|7700.5|7692.8|7690|7704.6|7700.8|7692.8|7689.3|42
1672802100000|2023-01-04 03:15:00|7693.6|7689.8|7694.6|7690.8|7698.6|7694.8|7689.8|7687|21
1672802400000|2023-01-04 03:20:00|7694.8|7691|7693.1|7689.3|7696.1|7692.3|7687.1|7683.3|23
1672802700000|2023-01-04 03:25:00|7693.3|7689.5|7694.6|7690.8|7695.1|7691.3|7688.8|7685.5|7
1672803000000|2023-01-04 03:30:00|7694.3|7690.5|7697.1|7693.3|7698.8|7695|7692.6|7688.8|14
1672803300000|2023-01-04 03:35:00|7696.6|7692.8|7689.6|7685.8|7696.6|7692.8|7688.6|7684.8|7
1672803600000|2023-01-04 03:40:00|7689.8|7686|7691.1|7687.3|7691.1|7687.3|7689.1|7685.3|0
1672803900000|2023-01-04 03:45:00|7691.3|7687.5|7686.6|7682.8|7691.6|7687.8|7685.1|7681.3|3
1672804200000|2023-01-04 03:50:00|7686.4|7682.6|7684.6|7680.8|7687.1|7683.3|7679.6|7676.5|9
1672804500000|2023-01-04 03:55:00|7684.3|7680.5|7688.1|7684.3|7688.1|7684.5|7678.1|7674.3|3
1672804800000|2023-01-04 04:00:00|7687.9|7685.1|7691.6|7687.8|7691.6|7688.1|7687.1|7683.3|4
1672805100000|2023-01-04 04:05:00|7691.4|7687.6|7687.6|7683.8|7692.1|7688.3|7687.6|7683.8|36
1672805400000|2023-01-04 04:10:00|7687.9|7684.1|7687.6|7683.8|7688.1|7684.3|7682.1|7678.3|7
1672805700000|2023-01-04 04:15:00|7686.6|7682.8|7682.1|7678.3|7688.6|7685.1|7679.1|7675.3|88
1672806000000|2023-01-04 04:20:00|7681.9|7678.1|7675.6|7671.8|7684.1|7680.3|7675.6|7671.8|186
1672806300000|2023-01-04 04:25:00|7675.9|7672.1|7678.1|7674.3|7680.1|7676.3|7675.6|7671.8|4
1672806600000|2023-01-04 04:30:00|7678.4|7674.6|7681.1|7677.3|7682.1|7679.1|7676.1|7672.3|7
1672806900000|2023-01-04 04:35:00|7680.9|7677.1|7682.1|7678.3|7683.9|7680.6|7680.6|7676.8|13
1672807200000|2023-01-04 04:40:00|7681.9|7678.1|7680.1|7676.3|7682.1|7678.3|7678.9|7675.8|2
1672807500000|2023-01-04 04:45:00|7679.9|7676.1|7678.6|7674.8|7680.1|7676.3|7676.1|7672.8|6
1672807800000|2023-01-04 04:50:00|7678.9|7675.1|7678.6|7674.8|7679.1|7675.3|7676.6|7672.8|5
1672808100000|2023-01-04 04:55:00|7678.4|7674.6|7680.1|7676.3|7681.9|7678.1|7675.9|7672.8|4
1672808400000|2023-01-04 05:00:00|7680.4|7676.6|7683.6|7679.8|7688.9|7685.6|7679.6|7675.8|31
1672808700000|2023-01-04 05:05:00|7683.9|7680.1|7679.1|7675.3|7684.1|7680.3|7679.1|7675.3|6
1672809000000|2023-01-04 05:10:00|7678.9|7675.1|7689.1|7685.3|7689.4|7685.6|7676.6|7672.8|31
1672809300000|2023-01-04 05:15:00|7689.4|7685.6|7681.1|7677.3|7693.1|7689.3|7680.1|7676.3|8
1672809600000|2023-01-04 05:20:00|7681.4|7677.6|7678.6|7674.8|7684.1|7680.3|7678.1|7674.3|5
1672809900000|2023-01-04 05:25:00|7678.4|7674.6|7676.6|7672.8|7678.4|7674.6|7675.9|7672.3|8
1672810200000|2023-01-04 05:30:00|7676.9|7673.1|7660.7|7656.9|7677.9|7674.3|7659.4|7655.6|181
1672810500000|2023-01-04 05:35:00|7659.4|7656.6|7656.7|7652.9|7661.4|7657.4|7650.4|7646.6|295
1672810800000|2023-01-04 05:40:00|7657.4|7653.6|7658.2|7654.4|7661.7|7657.9|7655.9|7652.1|45
1672811100000|2023-01-04 05:45:00|7658.4|7654.6|7652.9|7650.1|7658.7|7655.1|7650.7|7646.9|244
1672811400000|2023-01-04 05:50:00|7652.7|7649.9|7653.7|7649.9|7662.4|7658.1|7638.4|7634.6|365
1672811700000|2023-01-04 05:55:00|7653.4|7649.6|7653.2|7649.4|7656.9|7653.1|7647.9|7644.1|20
1672812000000|2023-01-04 06:00:00|7652.9|7649.1|7645.7|7641.9|7653.7|7649.9|7644.9|7641.1|15
1672812300000|2023-01-04 06:05:00|7646.4|7642.6|7648.9|7645.1|7650.4|7645.4|7635.2|7631.4|231
1672812600000|2023-01-04 06:10:00|7649.2|7645.4|7663.2|7659.4|7664.5|7660.7|7647.7|7642.6|178
1672812900000|2023-01-04 06:15:00|7663.5|7659.7|7661.2|7657.4|7664.2|7660.4|7654.4|7651.4|15
1672813200000|2023-01-04 06:20:00|7660.7|7656.9|7670.2|7666.4|7671.2|7667.4|7653.4|7649.6|49
1672813500000|2023-01-04 06:25:00|7669.9|7666.1|7672.5|7668.7|7679.9|7676.1|7669.7|7665.7|94
1672813800000|2023-01-04 06:30:00|7672.2|7668.4|7671.7|7667.9|7673.2|7670.2|7664.2|7660.4|35
1672814100000|2023-01-04 06:35:00|7671.5|7667.7|7675|7671.2|7679|7675.7|7669.7|7665.9|12
1672814400000|2023-01-04 06:40:00|7674.7|7670.9|7669.7|7665.9|7676.5|7672.7|7665|7661.2|25
1672814700000|2023-01-04 06:45:00|7670|7666.2|7660.7|7656.9|7670.2|7666.4|7660.7|7656.4|38
1672815000000|2023-01-04 06:50:00|7660.5|7656.7|7669.2|7665.4|7671.7|7666.4|7660.2|7656.4|12
1672815300000|2023-01-04 06:55:00|7669.5|7665.7|7659.5|7655.7|7670.5|7666.7|7654.5|7650.7|213
1672815600000|2023-01-04 07:00:00|7659.2|7655.4|7642.7|7638.9|7668|7664.2|7641.5|7637.7|60
1672815900000|2023-01-04 07:05:00|7642.5|7638.7|7653.5|7650.7|7653.5|7650.7|7638.7|7634.9|45
1672816200000|2023-01-04 07:10:00|7654.2|7650.4|7664.2|7660.4|7680.5|7677.1|7654.2|7650.4|305
1672816500000|2023-01-04 07:15:00|7663.5|7659.7|7674.2|7670.4|7678.2|7674.7|7663.5|7659.7|21
1672816800000|2023-01-04 07:20:00|7673.5|7670.7|7666.5|7662.7|7675.5|7671.7|7664.2|7660.4|25
1672817100000|2023-01-04 07:25:00|7666.2|7663.4|7660.7|7656.9|7670|7666.2|7656.2|7652.4|37
1672817400000|2023-01-04 07:30:00|7661.5|7657.7|7660.7|7656.9|7670.7|7667.2|7656|7652.2|77
1672817700000|2023-01-04 07:35:00|7660.5|7656.7|7664|7660.2|7665.2|7661.4|7654.2|7650.4|62
1672818000000|2023-01-04 07:40:00|7664.2|7660.4|7671.5|7668.7|7672.8|7669|7656.3|7652.5|139
1672818300000|2023-01-04 07:45:00|7672.8|7669|7668.3|7664.5|7675.3|7671.5|7661.3|7657.5|24
1672818600000|2023-01-04 07:50:00|7667.3|7663.5|7659.5|7655.7|7668.7|7664.9|7659.3|7655.5|18
1672818900000|2023-01-04 07:55:00|7659.3|7655.5|7661.8|7658|7666.3|7662.7|7651|7647.2|76
1672819200000|2023-01-04 08:00:00|7661.5|7657.7|7617.8|7614|7661.5|7657.7|7616|7612.5|390
1672819500000|2023-01-04 08:05:00|7618|7614.2|7579.3|7575.5|7620.3|7616.5|7577.8|7574|373
1672819800000|2023-01-04 08:10:00|7579.1|7575.3|7576.8|7573|7590.3|7586.5|7568.8|7565|272
1672820100000|2023-01-04 08:15:00|7576.6|7572.8|7548|7544.2|7576.6|7572.8|7541.6|7537.8|295
1672820400000|2023-01-04 08:20:00|7547.8|7545|7551.5|7547.7|7572.5|7568.7|7531.3|7527.5|1704
1672820700000|2023-01-04 08:25:00|7551.8|7548|7553.8|7550|7572.3|7568.5|7543.3|7539.5|581
1672821000000|2023-01-04 08:30:00|7554|7550.2|7566.7|7562.9|7569.8|7566|7537.3|7533.5|478
1672821300000|2023-01-04 08:35:00|7567.2|7563.4|7580.8|7577|7587|7583.2|7565.5|7561.7|139
1672821600000|2023-01-04 08:40:00|7581|7577.2|7587.5|7584.7|7600.2|7597.2|7578|7574.2|231
1672821900000|2023-01-04 08:45:00|7587.8|7585|7569.3|7565.5|7590.8|7587.2|7567.8|7564|156
1672822200000|2023-01-04 08:50:00|7569.5|7565.7|7574.3|7570.5|7579|7575.2|7562.8|7559|134
1672822500000|2023-01-04 08:55:00|7574.5|7570.7|7565.8|7562|7582.8|7579|7565.8|7562|64
1672822800000|2023-01-04 09:00:00|7566.3|7562.5|7546|7542.2|7566.3|7562.5|7530.8|7527|655
1672823100000|2023-01-04 09:05:00|7545.8|7543|7534.8|7531|7555.5|7552.2|7532.5|7529|180
1672823400000|2023-01-04 09:10:00|7534|7530.2|7552.8|7549|7554.5|7550.7|7532|7528.9|220
1672823700000|2023-01-04 09:15:00|7552|7549.2|7555.8|7552|7564.8|7561|7544.5|7540.7|143
1672824000000|2023-01-04 09:20:00|7555.5|7551.7|7557.8|7554|7564.5|7561.7|7550.3|7546.5|78
1672824300000|2023-01-04 09:25:00|7558|7554.2|7560.2|7556.4|7563.2|7559.4|7547.8|7544|65
1672824600000|2023-01-04 09:30:00|7559.8|7556|7570|7566.2|7570.8|7567.2|7554.8|7551|69
1672824900000|2023-01-04 09:35:00|7569.8|7566|7570.3|7566.5|7575.3|7572.5|7559.5|7556.2|112
1672825200000|2023-01-04 09:40:00|7570|7566.2|7569.8|7566|7571.8|7568|7563.3|7559.5|15
1672825500000|2023-01-04 09:45:00|7569.5|7565.7|7566.3|7562.5|7573|7569.2|7561.3|7557.5|61
1672825800000|2023-01-04 09:50:00|7565.5|7562.7|7549|7545.2|7572.3|7569.2|7547.3|7543.5|139
1672826100000|2023-01-04 09:55:00|7549.3|7545.5|7556.3|7552.5|7559.3|7555.5|7544|7541|67
1672826400000|2023-01-04 10:00:00|7556.5|7552.7|7546.3|7542.5|7556.8|7553|7537.6|7533.8|133
1672826700000|2023-01-04 10:05:00|7546.8|7543|7552.8|7549|7561.8|7558.2|7538.8|7535|74
1672827000000|2023-01-04 10:10:00|7552.6|7548.8|7542.3|7538.5|7556.8|7553|7539.8|7536|49
1672827300000|2023-01-04 10:15:00|7542.5|7538.7|7528.3|7524.5|7544.3|7541.2|7518.3|7514.5|389
1672827600000|2023-01-04 10:20:00|7528.6|7524.8|7542.6|7538.8|7544.3|7540.8|7523.3|7519.5|105
1672827900000|2023-01-04 10:25:00|7543.1|7539.3|7539.6|7535.8|7552.1|7548.3|7536.3|7532.5|99
1672828200000|2023-01-04 10:30:00|7539.3|7535.5|7545.6|7541.8|7547.3|7544|7532.8|7529|100
1672828500000|2023-01-04 10:35:00|7545.1|7541.3|7540.8|7537|7549.8|7546.8|7538.3|7535|40
1672828800000|2023-01-04 10:40:00|7541.1|7537.3|7533.1|7529.3|7542.3|7538.5|7528.3|7524.5|90
1672829100000|2023-01-04 10:45:00|7532.8|7529|7523.1|7519.3|7533.3|7529.5|7523.1|7519.3|374
1672829400000|2023-01-04 10:50:00|7522.9|7519.1|7514.4|7510.6|7522.9|7519.3|7503.9|7500.1|1196
1672829700000|2023-01-04 10:55:00|7514.2|7510.4|7513.4|7509.6|7514.2|7510.4|7505.4|7501.6|74
1672830000000|2023-01-04 11:00:00|7513.2|7510.4|7526.4|7522.6|7535.6|7531.8|7507.7|7503.9|144
1672830300000|2023-01-04 11:05:00|7526.6|7522.8|7520.4|7516.6|7530.2|7526.4|7517.7|7514.6|122
1672830600000|2023-01-04 11:10:00|7520.9|7517.1|7512.4|7508.6|7521.4|7517.6|7509|7505.2|200
1672830900000|2023-01-04 11:15:00|7512.9|7509.1|7523.9|7520.1|7524.9|7521.3|7512.9|7509.1|125
1672831200000|2023-01-04 11:20:00|7524.4|7520.6|7519.9|7516.1|7527.9|7524.3|7511.7|7508.1|141
1672831500000|2023-01-04 11:25:00|7519.7|7515.9|7520.9|7517.1|7525.9|7522.1|7514.7|7511.1|114
1672831800000|2023-01-04 11:30:00|7521.4|7517.6|7524.4|7520.6|7525.2|7521.4|7515.2|7511.4|133
1672832100000|2023-01-04 11:35:00|7524.7|7520.9|7508.7|7504.9|7527.4|7523.9|7502.2|7499.2|251
1672832400000|2023-01-04 11:40:00|7508.9|7505.1|7505.9|7502.1|7513.4|7509.6|7501.9|7498.1|170
1672832700000|2023-01-04 11:45:00|7506.4|7502.6|7505.4|7501.6|7507.4|7503.6|7503.2|7499.6|23
1672833000000|2023-01-04 11:50:00|7505.2|7501.4|7513.2|7509.4|7521.4|7517.9|7504.9|7501.1|153
1672833300000|2023-01-04 11:55:00|7513.4|7509.6|7508.4|7504.6|7513.4|7509.6|7504.7|7501.6|68
1672833600000|2023-01-04 12:00:00|7508.7|7504.9|7481.4|7477.6|7509.9|7506.9|7481.2|7477.6|895
1672833900000|2023-01-04 12:05:00|7480.7|7477.9|7481.5|7477.7|7484.4|7480.9|7472.4|7468.6|208
1672834200000|2023-01-04 12:10:00|7481.2|7477.4|7491.5|7487.7|7492.9|7489.9|7480.5|7476.7|166
1672834500000|2023-01-04 12:15:00|7491|7487.2|7481|7477.2|7492.5|7488.7|7480.5|7476.7|103
1672834800000|2023-01-04 12:20:00|7481.2|7477.4|7461.5|7457.7|7482.5|7479.4|7459|7455.2|288
1672835100000|2023-01-04 12:25:00|7461.2|7457.4|7460.5|7456.7|7467|7463.4|7446.8|7443.8|2227
1672835400000|2023-01-04 12:30:00|7460.3|7456.5|7451.5|7447.7|7460.3|7456.5|7447.5|7443.7|84
1672835700000|2023-01-04 12:35:00|7451.8|7448|7448.8|7445|7460.5|7456.7|7447.8|7444|141
1672836000000|2023-01-04 12:40:00|7448.5|7444.7|7465.1|7461.3|7466.1|7462.5|7444.1|7440.5|150
1672836300000|2023-01-04 12:45:00|7464.8|7461|7445.6|7441.8|7465.1|7461.5|7443.1|7439.8|1491
1672836600000|2023-01-04 12:50:00|7445.4|7441.6|7460.1|7456.3|7470.1|7466.3|7444.4|7440.6|170
1672836900000|2023-01-04 12:55:00|7460.4|7456.6|7453.6|7449.8|7462.1|7456.8|7448.9|7445.3|166
1672837200000|2023-01-04 13:00:00|7453.2|7449.4|7478.9|7476.1|7483.1|7479.3|7452.9|7449.1|491
1672837500000|2023-01-04 13:05:00|7479.1|7475.3|7474.7|7470.9|7495.4|7492.6|7472|7468.4|4661
1672837800000|2023-01-04 13:10:00|7474.5|7470.7|7459|7456.2|7482.8|7479|7457.1|7454.3|3298
1672838100000|2023-01-04 13:15:00|7459.2|7456.4|7487.8|7484|7488.8|7485.5|7445|7441.9|3269
1672838400000|2023-01-04 13:20:00|7487.3|7483.5|7531|7527.2|7533.7|7529.9|7486.3|7483|1429
1672838700000|2023-01-04 13:25:00|7531.3|7527.5|7515.3|7511.5|7545.5|7541.7|7515|7511.2|1959
1672839000000|2023-01-04 13:30:00|7515|7512.2|7507.3|7503.5|7532.5|7528.9|7504.5|7500.7|432
1672839300000|2023-01-04 13:35:00|7507|7503.2|7512.8|7509|7521|7517.5|7505|7501.2|168
1672839600000|2023-01-04 13:40:00|7512.5|7508.7|7522|7518.2|7523.8|7520.5|7498.8|7495.2|635
1672839900000|2023-01-04 13:45:00|7521.8|7518|7522.3|7518.5|7535.5|7531.7|7519.7|7516.7|388
1672840200000|2023-01-04 13:50:00|7522|7518.2|7504.3|7500.5|7522|7518.5|7500.1|7496.8|427
1672840500000|2023-01-04 13:55:00|7503.8|7500|7521.1|7517.3|7528.8|7525|7490.3|7487.3|991
1672840800000|2023-01-04 14:00:00|7520.8|7517|7514.8|7511|7531.5|7528.2|7489.8|7486.8|1539
1672841100000|2023-01-04 14:05:00|7514.6|7511.8|7512.6|7508.8|7533.3|7529.5|7503.6|7499.8|617
1672841400000|2023-01-04 14:10:00|7512.4|7509.6|7527.1|7523.3|7528.1|7524.3|7500.8|7497.3|521
1672841700000|2023-01-04 14:15:00|7527.6|7523.8|7492.8|7490|7532.3|7529.5|7489.8|7486.8|515
1672842000000|2023-01-04 14:20:00|7493.3|7490.5|7463.8|7461|7496.3|7493|7457.4|7453.8|832
1672842300000|2023-01-04 14:25:00|7464.1|7460.3|7487.1|7483.3|7493.6|7490.3|7462.1|7458.3|358
1672842600000|2023-01-04 14:30:00|7486.8|7483|7451.8|7449|7488.1|7484.3|7447.8|7444|1045
1672842900000|2023-01-04 14:35:00|7451.6|7448.8|7459.6|7455.8|7473.8|7470.8|7449.4|7445.8|659
1672843200000|2023-01-04 14:40:00|7459.1|7456.3|7447.6|7443.8|7464.1|7461|7440.9|7438.1|1499
1672843500000|2023-01-04 14:45:00|7447.4|7444.6|7416.9|7413.1|7451.8|7448|7410.7|7407.7|3707
1672843800000|2023-01-04 14:50:00|7416.7|7412.9|7417.9|7415.1|7427.9|7424.9|7409.5|7405.9|1190
1672844100000|2023-01-04 14:55:00|7417.7|7414.1|7426.2|7423.4|7428.2|7425.4|7393.9|7390.9|1245
1672844400000|2023-01-04 15:00:00|7426.4|7422.6|7429.4|7426.6|7446.2|7442.6|7412.9|7409.4|1040
1672844700000|2023-01-04 15:05:00|7430.2|7426.4|7417.7|7413.9|7435.2|7431.6|7406.4|7403.4|918
1672845000000|2023-01-04 15:10:00|7417.4|7413.6|7379.9|7376.1|7417.4|7413.6|7372.7|7368.9|1864
1672845300000|2023-01-04 15:15:00|7380.5|7376.7|7376.2|7372.4|7394.4|7390.6|7362.9|7359.4|927
1672845600000|2023-01-04 15:20:00|7376.4|7372.6|7398.6|7394.8|7403.9|7401.1|7365.9|7362.6|1755
1672845900000|2023-01-04 15:25:00|7399.6|7395.8|7401.6|7397.8|7410.1|7407.1|7386.4|7382.6|948
1672846200000|2023-01-04 15:30:00|7402.4|7398.6|7389.2|7385.4|7404.9|7402.1|7380.9|7377.8|504
1672846500000|2023-01-04 15:35:00|7389.4|7385.6|7391.6|7387.8|7394.4|7390.6|7373.9|7370.1|741
1672846800000|2023-01-04 15:40:00|7391.4|7387.6|7375.2|7371.4|7391.6|7388.1|7371.4|7368.1|784
1672847100000|2023-01-04 15:45:00|7374.9|7372.1|7367.2|7364.4|7378.2|7374.6|7359.2|7356.2|737
1672847400000|2023-01-04 15:50:00|7367|7364.2|7348.7|7344.9|7368.2|7364.6|7339.5|7335.7|2741
1672847700000|2023-01-04 15:55:00|7349.2|7345.4|7343.7|7340.9|7353.8|7351|7340|7336.7|1087
1672848000000|2023-01-04 16:00:00|7344.5|7340.7|7316|7312.2|7345.3|7341.9|7310.3|7307.2|1462
1672848300000|2023-01-04 16:05:00|7316.3|7312.5|7372.7|7368.9|7378.4|7375.1|7307.8|7304|7336
1672848600000|2023-01-04 16:10:00|7371.9|7369.1|7395.7|7391.9|7401.1|7398.3|7365.9|7362.4|1042
1672848900000|2023-01-04 16:15:00|7396.1|7392.3|7359.2|7355.4|7408.7|7405.1|7358.2|7354.4|874
1672849200000|2023-01-04 16:20:00|7359.4|7355.6|7340.2|7336.4|7364.9|7361.1|7337.2|7334.1|745
1672849500000|2023-01-04 16:25:00|7340|7336.2|7335.7|7331.9|7348.4|7344.6|7323.2|7319.4|492
1672849800000|2023-01-04 16:30:00|7335.4|7332.6|7365.1|7361.3|7370.1|7366.3|7327.4|7323.6|1187
1672850100000|2023-01-04 16:35:00|7364.9|7361.1|7368.9|7366.1|7374.1|7370.6|7350.4|7347.1|968
1672850400000|2023-01-04 16:40:00|7369.1|7365.1|7356.2|7352.4|7374.1|7370.3|7344.7|7340.9|702
1672850700000|2023-01-04 16:45:00|7355.9|7352.1|7356.7|7352.9|7367.7|7363.9|7353.4|7349.6|276
1672851000000|2023-01-04 16:50:00|7357.7|7353.9|7362.1|7358.3|7368.7|7365.1|7345.7|7341.9|325
1672851300000|2023-01-04 16:55:00|7362.4|7358.6|7363.9|7360.1|7369.1|7365.6|7343.9|7340.3|335
1672851600000|2023-01-04 17:00:00|7363.4|7359.6|7374.7|7370.9|7375.7|7372.1|7349.9|7346.1|456
1672851900000|2023-01-04 17:05:00|7373.9|7370.1|7374.7|7370.9|7392.2|7388.4|7370.7|7366.9|496
1672852200000|2023-01-04 17:10:00|7373.9|7371.1|7386.2|7382.4|7386.4|7382.6|7358.5|7354.9|547
1672852500000|2023-01-04 17:15:00|7385.7|7381.9|7390.9|7387.1|7397.2|7393.4|7382.2|7378.6|332
1672852800000|2023-01-04 17:20:00|7390.7|7386.9|7384.9|7382.1|7393.2|7389.4|7377.7|7373.9|600
1672853100000|2023-01-04 17:25:00|7385.2|7381.4|7395.9|7392.1|7398.9|7395.1|7379.7|7376.1|468
1672853400000|2023-01-04 17:30:00|7395.7|7392.9|7405.5|7401.7|7406.5|7403.1|7389.9|7386.9|634
1672853700000|2023-01-04 17:35:00|7405.2|7401.4|7393.3|7389.5|7410.7|7406.9|7375|7371.5|886
1672854000000|2023-01-04 17:40:00|7393|7389.2|7390|7386.2|7393.3|7389.5|7376|7372.5|1083
1672854300000|2023-01-04 17:45:00|7389.3|7386.5|7397.7|7393.9|7406.7|7403.1|7382|7378.5|531
1672854600000|2023-01-04 17:50:00|7397.5|7393.7|7374.7|7370.9|7401.7|7398.1|7367.5|7363.9|630
1672854900000|2023-01-04 17:55:00|7375|7372.2|7372|7369.2|7380.6|7377.2|7366|7362.7|629
1672855200000|2023-01-04 18:00:00|7371.7|7368.9|7357.5|7353.7|7377.2|7374.2|7350.7|7346.9|770
1672855500000|2023-01-04 18:05:00|7357.7|7353.9|7390|7386.2|7393.7|7389.9|7357.7|7353.9|568
1672855800000|2023-01-04 18:10:00|7389.4|7385.6|7390.7|7386.9|7396.2|7392.4|7377.5|7373.7|459
1672856100000|2023-01-04 18:15:00|7390.3|7386.5|7381.7|7377.9|7390.3|7386.5|7376.5|7373.5|301
1672856400000|2023-01-04 18:20:00|7381.5|7378.7|7381.2|7377.4|7392.2|7388.6|7372.2|7368.4|483
1672856700000|2023-01-04 18:25:00|7381.4|7377.6|7388.4|7384.6|7393|7389.4|7370|7366.4|285
1672857000000|2023-01-04 18:30:00|7388.2|7384.4|7389.2|7385.4|7392.7|7388.9|7381.2|7377.4|562
1672857300000|2023-01-04 18:35:00|7388.7|7384.9|7385.7|7381.9|7390.7|7387.2|7376.5|7372.9|642
1672857600000|2023-01-04 18:40:00|7385.5|7382.7|7392.5|7388.7|7393.3|7390.2|7379|7375.4|431
1672857900000|2023-01-04 18:45:00|7392.3|7388.5|7388|7385.2|7397.4|7394.4|7387|7384|295
1672858200000|2023-01-04 18:50:00|7388.2|7384.4|7366.2|7362.4|7399|7395.6|7363.7|7359.9|479
1672858500000|2023-01-04 18:55:00|7365.7|7361.9|7379.2|7375.4|7380.7|7377.6|7361.2|7357.6|431
1672858800000|2023-01-04 19:00:00|7378.4|7375.6|7380.2|7376.4|7391.9|7388.9|7367.2|7363.6|2032
1672859100000|2023-01-04 19:05:00|7379.9|7376.1|7368.5|7365.7|7385.9|7382.2|7363|7359.2|1289
1672859400000|2023-01-04 19:10:00|7368.7|7364.9|7362.2|7358.4|7372.7|7369.4|7346|7343|1075
1672859700000|2023-01-04 19:15:00|7361.8|7358|7364.8|7361|7376.2|7372.4|7349.5|7346|1458
1672860000000|2023-01-04 19:20:00|7365|7361.2|7319.8|7316|7369.8|7366.2|7318.3|7314.5|1220
1672860300000|2023-01-04 19:25:00|7319.5|7315.7|7301.5|7298.7|7322.8|7319|7290.5|7287|5359
1672860600000|2023-01-04 19:30:00|7302.1|7299.3|7305.6|7302.8|7314.8|7311.8|7296.5|7293.5|2782
1672860900000|2023-01-04 19:35:00|7305.8|7303|7322.8|7319|7326.2|7322.4|7303.6|7300.5|811
1672861200000|2023-01-04 19:40:00|7323|7319.2|7315|7312.2|7326|7322.2|7311|7307.4|206
1672861500000|2023-01-04 19:45:00|7315.5|7312.7|7315|7312.2|7324.5|7320.7|7311.2|7307.4|513
1672861800000|2023-01-04 19:50:00|7314.8|7311.2|7319|7316.2|7322.5|7319.2|7312|7309|146
1672862100000|2023-01-04 19:55:00|7319.8|7317|7327|7324.2|7328.3|7324.7|7319.8|7316.4|673
1672862400000|2023-01-04 20:00:00|7327.3|7324.5|7324.3|7320.5|7336.3|7332.5|7323.3|7319.5|928
1672862700000|2023-01-04 20:05:00|7324|7320.2|7327|7323.2|7327.3|7323.5|7318|7314.5|125
1672863000000|2023-01-04 20:10:00|7326.3|7323.5|7329.5|7325.7|7333.5|7330.2|7326|7323.2|211
1672863300000|2023-01-04 20:15:00|7329.3|7325.5|7327.5|7323.7|7331|7327.7|7325.5|7321.9|133
1672863600000|2023-01-04 20:20:00|7327.3|7323.5|7328.3|7324.5|7330.3|7326.7|7320.3|7317.5|207
1672863900000|2023-01-04 20:25:00|7327|7324.2|7330.3|7326.5|7333.3|7329.5|7323|7320.2|96
1672864200000|2023-01-04 20:30:00|7329.5|7326.7|7332.5|7329.7|7335.5|7331.7|7328.5|7325.5|61
1672864500000|2023-01-04 20:35:00|7332.3|7329.5|7324.3|7320.5|7334.7|7331.7|7322|7318.5|351
1672864800000|2023-01-04 20:40:00|7323.5|7320.7|7313.5|7310.7|7324.3|7320.7|7313.5|7310.5|64
1672865100000|2023-01-04 20:45:00|7313.3|7310.5|7320.8|7317|7321.7|7318.8|7312.5|7309.5|75
1672865400000|2023-01-04 20:50:00|7321.1|7317.3|7324.3|7320.5|7335.3|7331.5|7318.3|7314.5|559
1672865700000|2023-01-04 20:55:00|7324.1|7321.3|7333.5|7330.7|7337.3|7333.7|7324.1|7321.3|476
1672866000000|2023-01-04 21:00:00|7334.3|7330.5|7333.3|7329.5|7340|7336.7|7331.3|7328.3|164
1672866300000|2023-01-04 21:05:00|7333.7|7329.9|7338.3|7334.5|7341.5|7338.5|7331.3|7327.7|280
1672866600000|2023-01-04 21:10:00|7338.5|7334.7|7336.5|7332.7|7340.3|7336.5|7336.3|7332.5|21
1672866900000|2023-01-04 21:15:00|7336.8|7333|7329.5|7325.7|7338.3|7334.7|7328.5|7325.5|40
1672867200000|2023-01-04 21:20:00|7329.3|7325.5|7329.5|7325.7|7330.3|7326.7|7327.3|7323.5|79
1672867500000|2023-01-04 21:25:00|7330.1|7326.3|7331.6|7327.8|7334.3|7330.5|7330.1|7325.5|174
1672867800000|2023-01-04 21:30:00|7333.1|7325.3|7332.8|7329|7336.3|7331.5|7325.6|7321|18
1672868100000|2023-01-04 21:35:00|7333.8|7330|7334.8|7331|7335.3|7332.3|7331.3|7326.5|46
1672868400000|2023-01-04 21:40:00|7335|7331.2|7334.8|7331|7340|7336.2|7332.1|7328.5|59
1672868700000|2023-01-04 21:45:00|7335|7331.2|7338.1|7334.3|7340.3|7336.5|7333.8|7329.3|42
1672869000000|2023-01-04 21:50:00|7337.1|7334.5|7334.3|7330.5|7339.8|7336|7334.3|7330.5|31
1672869300000|2023-01-04 21:55:00|7334|7330.2|7337.3|7333.5|7338.3|7334.5|7329.3|7325.5|84
1672873200000|2023-01-04 23:00:00|7336.4|7328.6|7355.4|7351.6|7356.7|7352.7|7335.1|7327.3|97
1672873500000|2023-01-04 23:05:00|7355.2|7351.4|7336.4|7332.6|7356.9|7353.1|7335.1|7331.3|41
1672873800000|2023-01-04 23:10:00|7336.1|7332.3|7341.9|7338.1|7341.9|7338.1|7334.7|7330.1|17
1672874100000|2023-01-04 23:15:00|7342.2|7338.4|7351.4|7347.6|7352.9|7349.1|7338.9|7334.1|19
1672874400000|2023-01-04 23:20:00|7351|7347.2|7357.9|7354.1|7359.9|7356.9|7347.1|7342.9|21
1672874700000|2023-01-04 23:25:00|7357.4|7353.6|7354.4|7350.6|7358.9|7353.6|7350.6|7345.1|15
1672875000000|2023-01-04 23:30:00|7354.6|7350.8|7361.4|7357.6|7361.4|7357.9|7351.7|7348.9|28
1672875300000|2023-01-04 23:35:00|7361.6|7357.8|7355.9|7352.1|7362.9|7359.1|7352.7|7349.1|9
1672875600000|2023-01-04 23:40:00|7355.7|7352.9|7364.4|7360.6|7365.2|7361.7|7355.5|7351.1|8
1672875900000|2023-01-04 23:45:00|7364.7|7360.9|7368.4|7364.6|7368.4|7364.6|7362.2|7359.1|8
1672876200000|2023-01-04 23:50:00|7368.2|7364.4|7355.7|7352.9|7368.7|7364.9|7355.2|7351.4|22
1672876500000|2023-01-04 23:55:00|7355.9|7351.9|7353.7|7349.9|7357.9|7352.9|7351.9|7348.1|8
1672876800000|2023-01-05 00:00:00|7352.9|7349.1|7350.4|7346.6|7356.2|7351.9|7348.7|7345.1|6
1672877100000|2023-01-05 00:05:00|7350.2|7346.4|7359.4|7355.6|7360.9|7356.1|7350.2|7346.4|15
1672877400000|2023-01-05 00:10:00|7359.9|7356.1|7352.4|7348.6|7360.7|7356.6|7352.2|7347.9|8
1672877700000|2023-01-05 00:15:00|7352.2|7348.4|7355.4|7351.6|7357.4|7353.6|7351.7|7347.1|16
1672878000000|2023-01-05 00:20:00|7355.2|7351.4|7359.5|7355.7|7365.9|7362.1|7355.2|7351.4|47
1672878300000|2023-01-05 00:25:00|7359.2|7355.4|7354.2|7350.4|7360.5|7355.7|7352.5|7348.7|57
1672878600000|2023-01-05 00:30:00|7354|7350.2|7351|7343.2|7354.4|7351.4|7347.7|7343.2|6
1672878900000|2023-01-05 00:35:00|7350.5|7342.7|7348.7|7344.9|7351|7345.4|7344.5|7340.7|59
1672879200000|2023-01-05 00:40:00|7348|7345.2|7351.2|7347.4|7354|7350.9|7347.5|7343.7|17
1672879500000|2023-01-05 00:45:00|7350.7|7346.9|7354.2|7350.4|7354.4|7351.4|7350.5|7346.7|6
1672879800000|2023-01-05 00:50:00|7354|7350.2|7359|7355.2|7359|7355.2|7351.7|7348.7|22
1672880100000|2023-01-05 00:55:00|7358.5|7354.7|7363.2|7359.4|7364|7360.4|7357.7|7353.9|69
1672880400000|2023-01-05 01:00:00|7363|7360.2|7358.9|7355.1|7374.4|7370.6|7354.7|7350.9|227
1672880700000|2023-01-05 01:05:00|7359.2|7355.4|7362.2|7358.4|7366.7|7362.9|7354.2|7350.6|97
1672881000000|2023-01-05 01:10:00|7361.7|7357.9|7379.4|7375.6|7383.7|7379.9|7360.9|7357.1|138
1672881300000|2023-01-05 01:15:00|7379.7|7375.9|7374.9|7371.1|7384.9|7381.1|7371.2|7367.4|64
1672881600000|2023-01-05 01:20:00|7374.7|7370.9|7379.5|7375.7|7387|7383.2|7374.4|7370.6|36
1672881900000|2023-01-05 01:25:00|7379.7|7375.9|7370|7366.2|7381|7377.2|7370|7366.2|23
1672882200000|2023-01-05 01:30:00|7369.8|7366|7372.8|7369|7373.5|7369.7|7365.5|7361.7|44
1672882500000|2023-01-05 01:35:00|7373|7369.2|7370.5|7366.7|7373|7369.2|7367.8|7364|4
1672882800000|2023-01-05 01:40:00|7370.2|7366.4|7384.5|7380.7|7385|7381.2|7369.8|7366|49
1672883100000|2023-01-05 01:45:00|7385|7381.2|7389.8|7387|7394|7390.2|7381.3|7377.5|65
1672883400000|2023-01-05 01:50:00|7389.2|7386|7378.8|7375|7392.5|7388.7|7377|7373.2|25
1672883700000|2023-01-05 01:55:00|7377.8|7375.2|7391.2|7387.4|7395.8|7392|7377.8|7374.2|32
1672884000000|2023-01-05 02:00:00|7390.8|7387|7389.5|7385.7|7397.5|7393.7|7383|7379.2|52
1672884300000|2023-01-05 02:05:00|7389.8|7386|7391|7387.2|7393.2|7389.4|7381.8|7378|132
1672884600000|2023-01-05 02:10:00|7391.2|7387.4|7394|7390.2|7396|7392.2|7388|7384.2|37
1672884900000|2023-01-05 02:15:00|7393.5|7389.7|7388|7384.2|7395|7391.2|7384.8|7381.4|34
1672885200000|2023-01-05 02:20:00|7387.7|7383.9|7388|7384.2|7388|7384.2|7380.8|7377.2|15
1672885500000|2023-01-05 02:25:00|7387.5|7383.7|7382|7378.2|7388|7384.2|7380.3|7376.5|6
1672885800000|2023-01-05 02:30:00|7381.5|7377.7|7388|7384.2|7394|7391|7381|7377.2|64
1672886100000|2023-01-05 02:35:00|7387.8|7384|7392|7388.2|7394|7390.2|7385|7381.2|49
1672886400000|2023-01-05 02:40:00|7391.5|7387.7|7393.3|7390.5|7399|7396|7390.5|7386.7|51
1672886700000|2023-01-05 02:45:00|7393.5|7389.7|7393|7389.2|7393.5|7389.7|7386.5|7382.7|22
1672887000000|2023-01-05 02:50:00|7392|7388.2|7395|7391.2|7396|7392.2|7392|7388.2|6
1672887300000|2023-01-05 02:55:00|7394.8|7391|7385.5|7381.7|7395|7391.5|7384|7380.2|29
1672887600000|2023-01-05 03:00:00|7385.8|7382|7383|7379.2|7387|7383.2|7374.8|7371.7|20
1672887900000|2023-01-05 03:05:00|7382.8|7379|7379.5|7375.7|7384.3|7380.7|7376.8|7373.2|11
1672888200000|2023-01-05 03:10:00|7379.6|7375.8|7387.1|7383.3|7389.1|7385.3|7379.6|7375.8|16
1672888500000|2023-01-05 03:15:00|7387.3|7383.5|7387.1|7383.3|7390.1|7386.3|7384.1|7380.3|1
1672888800000|2023-01-05 03:20:00|7387.3|7383.5|7385.3|7382.5|7391.1|7388|7383.8|7380|13
1672889100000|2023-01-05 03:25:00|7385.1|7382.3|7379.3|7376.5|7386.3|7382.5|7379.1|7375.5|8
1672889400000|2023-01-05 03:30:00|7379.5|7375.7|7381.6|7377.8|7383.1|7379.5|7377.1|7373.8|4
1672889700000|2023-01-05 03:35:00|7381.8|7378|7386.1|7382.3|7387.6|7383.8|7377.8|7374|291
1672890000000|2023-01-05 03:40:00|7385.8|7383|7379.8|7376|7386.8|7383.5|7376.1|7372.3|11
1672890300000|2023-01-05 03:45:00|7380.1|7376.3|7380.6|7376.8|7382.1|7378.3|7378.6|7374.8|23
1672890600000|2023-01-05 03:50:00|7380.1|7376.3|7379.1|7375.3|7381.6|7377.8|7375.9|7372.8|27
1672890900000|2023-01-05 03:55:00|7378.6|7374.8|7377.6|7373.8|7383.1|7379.5|7377.1|7373.3|2
1672891200000|2023-01-05 04:00:00|7377.8|7374|7382.1|7378.3|7383.6|7380.1|7377.1|7373.3|12
1672891500000|2023-01-05 04:05:00|7382.3|7378.5|7381.3|7377.5|7383.1|7379.3|7380.1|7376.3|3
1672891800000|2023-01-05 04:10:00|7381.1|7377.3|7382.1|7378.3|7382.6|7378.8|7378.9|7375.6|6
1672892100000|2023-01-05 04:15:00|7382.3|7378.5|7382.1|7378.3|7383.1|7379.8|7379.9|7376.3|5
1672892400000|2023-01-05 04:20:00|7381.9|7378.1|7386.1|7382.3|7386.1|7382.3|7381.1|7377.3|9
1672892700000|2023-01-05 04:25:00|7386.9|7383.1|7383.6|7379.8|7394.1|7390.3|7383.1|7379.3|41
1672893000000|2023-01-05 04:30:00|7383.3|7379.5|7383.1|7379.3|7387.9|7384.1|7381.6|7377.8|12
1672893300000|2023-01-05 04:35:00|7382.1|7378.3|7379.1|7375.3|7384.1|7380.3|7377.9|7374.3|3
1672893600000|2023-01-05 04:40:00|7379.3|7375.5|7388.1|7384.3|7388.1|7384.3|7379.1|7375.3|10
1672893900000|2023-01-05 04:45:00|7388.3|7384.5|7387.6|7383.8|7390.6|7386.8|7385.9|7382.9|7
1672894200000|2023-01-05 04:50:00|7387.8|7384|7394.6|7390.8|7395.1|7391.5|7387.6|7383.8|98
1672894500000|2023-01-05 04:55:00|7394.1|7390.3|7391.1|7387.3|7396.3|7392.5|7389.3|7386.3|6
1672894800000|2023-01-05 05:00:00|7391.3|7387.5|7389.6|7385.8|7394.1|7390.3|7388.6|7384.8|6
1672895100000|2023-01-05 05:05:00|7389.8|7386|7389.6|7385.8|7391.6|7387.8|7388.3|7384.5|6
1672895400000|2023-01-05 05:10:00|7389.8|7386|7392.1|7388.3|7392.6|7389.5|7388.3|7384.5|9
1672895700000|2023-01-05 05:15:00|7392.3|7388.5|7393.6|7389.8|7394.3|7390.5|7389.6|7385.8|9
1672896000000|2023-01-05 05:20:00|7393.8|7390|7394.6|7390.8|7395.6|7391.8|7391.1|7387.3|3
1672896300000|2023-01-05 05:25:00|7395|7391.2|7392.1|7388.3|7397.6|7393.8|7391.1|7387.3|7
1672896600000|2023-01-05 05:30:00|7391.6|7387.8|7390.6|7386.8|7394.1|7390.3|7374.4|7370.8|76
1672896900000|2023-01-05 05:35:00|7390.9|7387.1|7392.6|7388.8|7394.4|7390.6|7390.6|7386.8|8
1672897200000|2023-01-05 05:40:00|7392.4|7389.6|7396.6|7392.8|7399.6|7395.8|7392.4|7389.1|29
1672897500000|2023-01-05 05:45:00|7395.4|7392.6|7397.6|7393.8|7399.6|7395.8|7391.6|7387.8|20
1672897800000|2023-01-05 05:50:00|7397.4|7393.6|7399.1|7395.3|7405|7401.8|7395.6|7391.8|19
1672898100000|2023-01-05 05:55:00|7399.4|7395.6|7408.6|7404.8|7408.6|7404.8|7399.4|7395.6|28
1672898400000|2023-01-05 06:00:00|7408.8|7405|7412.6|7408.8|7412.6|7408.8|7400.6|7396.8|50
1672898700000|2023-01-05 06:05:00|7411.6|7407.8|7411.6|7407.8|7413.6|7409.8|7408.4|7404.6|7
1672899000000|2023-01-05 06:10:00|7411.4|7407.6|7416.1|7412.3|7416.6|7412.8|7408.6|7404.8|25
1672899300000|2023-01-05 06:15:00|7416.4|7412.6|7412.6|7408.8|7416.6|7412.8|7408.6|7404.8|8
1672899600000|2023-01-05 06:20:00|7412.4|7408.6|7409.1|7405.3|7412.6|7408.8|7406.6|7403.3|27
1672899900000|2023-01-05 06:25:00|7409.3|7405.5|7416.1|7412.3|7423.8|7420|7407.6|7403.8|123
1672900200000|2023-01-05 06:30:00|7415.8|7412|7401.8|7398|7415.8|7412|7401.6|7397.8|6
1672900500000|2023-01-05 06:35:00|7401.6|7398.8|7403.8|7400|7406.6|7403|7398.4|7394.8|51
1672900800000|2023-01-05 06:40:00|7403.6|7400.8|7397.8|7395|7407.1|7403.3|7394.1|7390.3|55
1672901100000|2023-01-05 06:45:00|7397.6|7394.8|7395.1|7391.3|7399.1|7395.3|7391.1|7387.3|15
1672901400000|2023-01-05 06:50:00|7395.3|7391.5|7390.1|7386.3|7399.1|7396|7388.4|7385.3|7
1672901700000|2023-01-05 06:55:00|7390.3|7386.5|7385.6|7381.8|7396.6|7392.8|7385.6|7381.8|27
1672902000000|2023-01-05 07:00:00|7385.9|7382.1|7381.1|7377.3|7388.1|7384.3|7373.4|7369.8|61
1672902300000|2023-01-05 07:05:00|7381.9|7378.1|7381.1|7377.3|7386.6|7382.8|7374.6|7370.8|16
1672902600000|2023-01-05 07:10:00|7380.9|7377.1|7383.1|7379.3|7387.1|7383.3|7373.9|7370.1|22
1672902900000|2023-01-05 07:15:00|7382.9|7379.1|7368.6|7364.8|7382.9|7379.1|7367.6|7363.8|43
1672903200000|2023-01-05 07:20:00|7368.9|7365.1|7375.6|7371.8|7380.6|7376.8|7364.6|7361.6|63
1672903500000|2023-01-05 07:25:00|7374.9|7372.1|7372.6|7368.8|7378.6|7375.1|7370.1|7366.3|20
1672903800000|2023-01-05 07:30:00|7372.4|7368.6|7378.6|7374.8|7380.6|7376.8|7366.6|7362.8|95
1672904100000|2023-01-05 07:35:00|7378.9|7375.1|7387.2|7383.4|7397.7|7393.9|7374.6|7370.8|104
1672904400000|2023-01-05 07:40:00|7386.9|7383.1|7377.7|7373.9|7388.7|7384.9|7375.4|7372.1|49
1672904700000|2023-01-05 07:45:00|7377.4|7373.6|7365.2|7361.4|7385.2|7381.4|7363.7|7359.9|31
1672905000000|2023-01-05 07:50:00|7365.4|7361.6|7349.7|7345.9|7367.7|7364.1|7349.7|7345.9|201
1672905300000|2023-01-05 07:55:00|7349.9|7346.1|7353.7|7349.9|7353.7|7350.9|7341.4|7337.9|123
1672905600000|2023-01-05 08:00:00|7354.2|7350.4|7361.4|7357.6|7367.7|7363.9|7342.2|7338.4|66
1672905900000|2023-01-05 08:05:00|7361.7|7357.9|7361.7|7357.9|7369.7|7365.9|7354.7|7350.9|77
1672906200000|2023-01-05 08:10:00|7361.2|7357.4|7373.2|7369.4|7380.7|7377.1|7360.4|7357.4|130
1672906500000|2023-01-05 08:15:00|7372.9|7369.1|7366.2|7362.4|7380.7|7377.1|7364.3|7360.9|62
1672906800000|2023-01-05 08:20:00|7366.5|7362.7|7353.7|7349.9|7366.7|7363.1|7348.5|7344.7|52
1672907100000|2023-01-05 08:25:00|7352.7|7349.7|7371.1|7367.3|7372.6|7368.8|7352.5|7348.9|556
1672907400000|2023-01-05 08:30:00|7369.9|7367.1|7365.1|7361.3|7384.1|7380.5|7363.7|7359.9|250
1672907700000|2023-01-05 08:35:00|7364.7|7360.9|7363.1|7359.3|7379.1|7375.3|7361.1|7357.3|215
1672908000000|2023-01-05 08:40:00|7362.9|7359.1|7357.7|7353.9|7366.1|7362.3|7343.7|7339.9|245
1672908300000|2023-01-05 08:45:00|7358.2|7354.4|7374.5|7370.7|7381.7|7378.1|7358.2|7354.4|242
1672908600000|2023-01-05 08:50:00|7373.9|7370.1|7384.3|7380.5|7384.5|7381.2|7369.3|7365.5|273
1672908900000|2023-01-05 08:55:00|7384.5|7380.7|7388.9|7385.1|7394.7|7390.9|7379.5|7376.5|213
1672909200000|2023-01-05 09:00:00|7388.4|7384.6|7395.7|7391.9|7399.7|7396.7|7377.5|7373.9|95
1672909500000|2023-01-05 09:05:00|7396.5|7392.7|7405.7|7401.9|7408.7|7404.9|7392.5|7388.7|166
1672909800000|2023-01-05 09:10:00|7405.5|7401.7|7425.7|7421.9|7428.1|7425.1|7403.5|7400.7|294
1672910100000|2023-01-05 09:15:00|7425.2|7421.4|7458.6|7454.8|7471.6|7467.8|7421.3|7417.5|1342
1672910400000|2023-01-05 09:20:00|7458.8|7455|7450.4|7446.6|7461.8|7458|7449.2|7445.4|196
1672910700000|2023-01-05 09:25:00|7450.2|7446.4|7466.2|7462.4|7470.4|7466.6|7447.9|7444.4|239
1672911000000|2023-01-05 09:30:00|7466.4|7462.6|7478.2|7474.4|7490.2|7486.4|7466.4|7462.6|378
1672911300000|2023-01-05 09:35:00|7478.4|7474.6|7486.6|7482.8|7494.6|7491.6|7477.4|7473.6|330
1672911600000|2023-01-05 09:40:00|7486.8|7483|7465.9|7462.1|7489.6|7485.8|7463.2|7459.6|336
1672911900000|2023-01-05 09:45:00|7465.7|7461.9|7483.4|7479.6|7485.4|7481.6|7464.7|7460.9|199
1672912200000|2023-01-05 09:50:00|7483.2|7479.4|7490.7|7486.9|7492.6|7489.1|7476.4|7472.6|114
1672912500000|2023-01-05 09:55:00|7490.9|7487.1|7486.2|7483.4|7506.6|7503.6|7484|7480.2|344
1672912800000|2023-01-05 10:00:00|7486.4|7483.6|7485.2|7481.4|7497.6|7494.4|7483.2|7479.4|119
1672913100000|2023-01-05 10:05:00|7484.9|7481.1|7478.2|7474.4|7487.6|7484.6|7472.4|7469.4|129
1672913400000|2023-01-05 10:10:00|7478.6|7474.8|7476|7472.2|7482.4|7478.6|7470|7466.4|91
1672913700000|2023-01-05 10:15:00|7476.2|7472.4|7489|7486.2|7490.2|7486.4|7476|7472.4|104
1672914000000|2023-01-05 10:20:00|7489.7|7485.9|7486.2|7482.4|7496.2|7492.6|7480.4|7476.9|104
1672914300000|2023-01-05 10:25:00|7486.7|7482.9|7468.2|7464.4|7487.5|7484.2|7466|7462.4|113
1672914600000|2023-01-05 10:30:00|7467.2|7463.4|7482|7478.2|7490.7|7486.9|7467|7463.2|115
1672914900000|2023-01-05 10:35:00|7481.4|7477.6|7489|7485.2|7498.2|7495.2|7481|7477.4|95
1672915200000|2023-01-05 10:40:00|7489.2|7485.4|7488.7|7484.9|7499.6|7496.4|7486|7482.2|48
1672915500000|2023-01-05 10:45:00|7488.2|7484.4|7482.2|7478.4|7491.2|7487.4|7480|7476.4|70
1672915800000|2023-01-05 10:50:00|7482.4|7478.6|7484|7480.2|7492.2|7488.6|7477|7473.4|120
1672916100000|2023-01-05 10:55:00|7484.2|7480.4|7478.2|7474.4|7493.2|7489.6|7475.2|7471.4|100
1672916400000|2023-01-05 11:00:00|7478.4|7475.6|7460|7457.2|7480.2|7476.6|7458|7454.4|116
1672916700000|2023-01-05 11:05:00|7459.8|7456.2|7443.8|7441|7465.2|7462|7440.6|7437.8|207
1672917000000|2023-01-05 11:10:00|7444.8|7441.2|7468.6|7464.8|7469.8|7467|7442.6|7439.8|269
1672917300000|2023-01-05 11:15:00|7467.8|7465|7462|7459.2|7471|7468.2|7461|7458.2|298
1672917600000|2023-01-05 11:20:00|7462.8|7459|7467|7463.2|7468|7464.2|7456.4|7452.7|72
1672917900000|2023-01-05 11:25:00|7467.2|7463.4|7461.7|7457.9|7470.2|7466.6|7461|7457.2|51
1672918200000|2023-01-05 11:30:00|7461.2|7457.4|7466.2|7462.4|7466.7|7462.9|7455|7451.7|64
1672918500000|2023-01-05 11:35:00|7466.8|7463|7467.4|7463.6|7472.4|7468.9|7459.4|7455.6|52
1672918800000|2023-01-05 11:40:00|7466.7|7463.9|7468.7|7464.9|7473.7|7469.9|7461.4|7457.6|53
1672919100000|2023-01-05 11:45:00|7469.2|7465.4|7454.2|7450.4|7471.7|7468.1|7454|7450.4|157
1672919400000|2023-01-05 11:50:00|7454.4|7450.6|7453|7449.2|7458.2|7454.6|7452|7449|81
1672919700000|2023-01-05 11:55:00|7452.8|7449|7443.8|7440|7454.2|7450.4|7442|7439|390
1672920000000|2023-01-05 12:00:00|7443.4|7439.6|7437|7433.2|7447.3|7444.2|7436.6|7433|59
1672920300000|2023-01-05 12:05:00|7437.2|7433.4|7450.8|7447|7453.8|7450.2|7436.6|7433|42
1672920600000|2023-01-05 12:10:00|7450.5|7446.7|7449|7445.2|7453.2|7450.2|7443.6|7440|41
1672920900000|2023-01-05 12:15:00|7448.8|7446|7458.6|7454.8|7458.8|7455|7448.8|7445|87
1672921200000|2023-01-05 12:20:00|7458.8|7455|7467|7463.2|7473.2|7470.2|7455.6|7452|330
1672921500000|2023-01-05 12:25:00|7466.8|7463|7454.8|7451|7473.3|7469.8|7453.4|7449.8|99
1672921800000|2023-01-05 12:30:00|7455|7451.2|7447.9|7444.1|7456.8|7453|7444.2|7440.4|373
1672922100000|2023-01-05 12:35:00|7448.1|7444.3|7448.6|7444.8|7451.6|7448.4|7444.4|7440.6|535
1672922400000|2023-01-05 12:40:00|7448.4|7444.6|7440.4|7436.6|7452.4|7448.8|7439.6|7435.8|33
1672922700000|2023-01-05 12:45:00|7440.2|7436.4|7443.4|7439.6|7445.4|7441.8|7438.4|7434.6|61
1672923000000|2023-01-05 12:50:00|7443.2|7439.4|7442.8|7439|7449|7446.2|7440.6|7437.6|147
1672923300000|2023-01-05 12:55:00|7443.1|7439.3|7437.6|7433.8|7450.3|7447.3|7436.6|7433|112
1672923600000|2023-01-05 13:00:00|7437.8|7434|7449.3|7445.5|7460.3|7456.7|7434.6|7430.8|649
1672923900000|2023-01-05 13:05:00|7449.6|7445.8|7452.1|7448.3|7456.7|7453.7|7444.5|7440.9|84
1672924200000|2023-01-05 13:10:00|7451.3|7448.5|7451.3|7447.5|7460.3|7456.5|7448.1|7444.5|103
1672924500000|2023-01-05 13:15:00|7451.8|7448|7430.5|7426.7|7456.3|7452.5|7425.1|7421.8|174
1672924800000|2023-01-05 13:20:00|7430.8|7427|7452.5|7448.7|7454.3|7450.7|7428.3|7424.5|128
1672925100000|2023-01-05 13:25:00|7452.3|7448.5|7449.8|7446|7452.7|7449.7|7439.1|7436.3|90
1672925400000|2023-01-05 13:30:00|7450.1|7446.3|7438.3|7434.5|7452.3|7448.5|7430.3|7426.7|238
1672925700000|2023-01-05 13:35:00|7438.5|7434.7|7415.4|7411.6|7440.5|7436.7|7407.6|7404.1|914
1672926000000|2023-01-05 13:40:00|7415.1|7411.3|7409.1|7405.3|7423.9|7420.3|7397.9|7394.1|849
1672926300000|2023-01-05 13:45:00|7408.9|7405.1|7405.9|7402.1|7410.1|7406.3|7395.6|7392.1|255
1672926600000|2023-01-05 13:50:00|7406.1|7402.3|7360.9|7357.1|7407.3|7404.3|7354.6|7351.1|546
1672926900000|2023-01-05 13:55:00|7360.3|7356.5|7359.4|7355.6|7376.9|7373.1|7357.2|7353.4|906
1672927200000|2023-01-05 14:00:00|7359|7355.2|7321.4|7317.6|7359.4|7355.9|7313|7309.2|2134
1672927500000|2023-01-05 14:05:00|7321.7|7317.9|7320|7316.2|7347.4|7343.6|7308.7|7304.9|1053
1672927800000|2023-01-05 14:10:00|7319.8|7316|7317|7313.2|7337|7333.4|7315.8|7312.2|574
1672928100000|2023-01-05 14:15:00|7316.8|7313|7282|7278.2|7317|7314|7264.8|7261.2|3108
1672928400000|2023-01-05 14:20:00|7281.8|7279|7280.8|7277|7293|7289.2|7269.8|7266.8|976
1672928700000|2023-01-05 14:25:00|7280.2|7276.4|7332.7|7328.9|7336.7|7332.9|7271.8|7268.2|1253
1672929000000|2023-01-05 14:30:00|7333|7329.2|7330.5|7326.7|7357.9|7354.3|7323.5|7319.7|1044
1672929300000|2023-01-05 14:35:00|7331|7327.2|7301.5|7297.7|7333|7329.2|7292.5|7288.7|864
1672929600000|2023-01-05 14:40:00|7301.2|7297.4|7297|7293.2|7302|7298.2|7282|7278.2|609
1672929900000|2023-01-05 14:45:00|7297.6|7293.8|7324.8|7321|7326.2|7322.7|7293|7289.2|674
1672930200000|2023-01-05 14:50:00|7325|7321.2|7339.3|7336.5|7349.5|7345.9|7319.8|7316|634
1672930500000|2023-01-05 14:55:00|7340|7336.2|7332|7328.2|7345.7|7341.9|7318.5|7315.2|485
1672930800000|2023-01-05 15:00:00|7333.2|7329.4|7306.8|7303|7337.5|7333.7|7302.8|7299.5|598
1672931100000|2023-01-05 15:05:00|7306.6|7303.8|7322.5|7318.7|7349|7345.2|7302.8|7299.5|1223
1672931400000|2023-01-05 15:10:00|7322.8|7319|7329|7325.2|7346.5|7342.9|7313.8|7310|446
1672931700000|2023-01-05 15:15:00|7329.3|7325.5|7322.5|7318.7|7341.7|7338.9|7311.3|7307.5|296
1672932000000|2023-01-05 15:20:00|7321.7|7318.9|7330.3|7326.5|7344.3|7340.5|7321.3|7318.5|322
1672932300000|2023-01-05 15:25:00|7329.5|7326.7|7338|7334.2|7343.2|7339.9|7329.3|7325.7|167
1672932600000|2023-01-05 15:30:00|7337.7|7333.9|7335.9|7332.1|7371.9|7368.1|7333.5|7329.7|1702
1672932900000|2023-01-05 15:35:00|7335.1|7332.3|7368.1|7365.3|7370.4|7366.6|7334.5|7331.1|1151
1672933200000|2023-01-05 15:40:00|7368.9|7365.1|7356.4|7352.6|7382.4|7378.6|7352.6|7349.1|767
1672933500000|2023-01-05 15:45:00|7356.7|7352.9|7374.1|7370.3|7374.6|7371.8|7355.9|7352.1|492
1672933800000|2023-01-05 15:50:00|7373.9|7370.1|7355.1|7351.3|7384.4|7380.8|7350.9|7347.3|613
1672934100000|2023-01-05 15:55:00|7354.9|7351.1|7359.9|7352.1|7376.2|7371.4|7354.9|7351.1|416
1672934400000|2023-01-05 16:00:00|7358.2|7354.4|7399.4|7395.6|7407.9|7404.1|7351.2|7345.6|1703
1672934700000|2023-01-05 16:05:00|7399.9|7396.1|7412.4|7408.6|7414.6|7410.9|7392.7|7389.1|891
1672935000000|2023-01-05 16:10:00|7412.8|7409|7467.2|7464.4|7472.9|7469.4|7398.9|7395.1|1737
1672935300000|2023-01-05 16:15:00|7467.9|7464.1|7423.7|7420.9|7475.6|7472.6|7421.2|7417.9|1670
1672935600000|2023-01-05 16:20:00|7423.2|7420.4|7402.3|7398.5|7436.4|7433.2|7398.7|7395.2|595
1672935900000|2023-01-05 16:25:00|7402|7398.2|7434|7430.2|7437|7433.2|7397.5|7393.7|1184
1672936200000|2023-01-05 16:30:00|7433|7429.9|7433.7|7429.9|7442|7438.2|7419|7415.2|392
1672936500000|2023-01-05 16:35:00|7433.5|7429.7|7441.5|7437.7|7442.5|7438.7|7423.5|7419.7|220
1672936800000|2023-01-05 16:40:00|7440.7|7437.9|7426|7422.2|7451.2|7447.9|7424.7|7420.9|525
1672937100000|2023-01-05 16:45:00|7425.8|7422|7439.5|7435.7|7444.8|7442|7417.3|7413.7|464
1672937400000|2023-01-05 16:50:00|7439.2|7435.4|7436|7432.2|7439.5|7435.7|7427.5|7423.7|2310
1672937700000|2023-01-05 16:55:00|7435.4|7431.6|7428.6|7424.8|7451.8|7448.8|7424.4|7420.6|869
1672938000000|2023-01-05 17:00:00|7428.4|7424.6|7420.4|7416.6|7440.8|7437.4|7414.4|7410.6|1218
1672938300000|2023-01-05 17:05:00|7420|7416.2|7402|7398.2|7428.6|7425.8|7397.8|7394.2|1116
1672938600000|2023-01-05 17:10:00|7401.8|7399|7390|7386.2|7418.2|7414.6|7388|7384.2|415
1672938900000|2023-01-05 17:15:00|7389.7|7385.9|7376.2|7372.4|7397.2|7393.7|7369|7365.2|680
1672939200000|2023-01-05 17:20:00|7376.8|7373|7389|7385.2|7398.2|7395.4|7372|7368.2|1396
1672939500000|2023-01-05 17:25:00|7388.8|7385|7385|7381.2|7391.2|7387.4|7375|7371.2|433
1672939800000|2023-01-05 17:30:00|7384.8|7381|7396.4|7392.6|7412.6|7408.8|7382.8|7379.8|642
1672940100000|2023-01-05 17:35:00|7395.4|7391.6|7371.2|7367.4|7395.4|7391.6|7371|7367.2|611
1672940400000|2023-01-05 17:40:00|7371.5|7367.7|7374|7370.2|7382.4|7379|7362|7358.2|841
1672940700000|2023-01-05 17:45:00|7373.8|7370|7413.2|7409.4|7414|7410.2|7370.5|7366.7|331
1672941000000|2023-01-05 17:50:00|7413|7409.2|7401.2|7397.4|7415.2|7412.4|7396.8|7393.2|351
1672941300000|2023-01-05 17:55:00|7401|7397.2|7403.2|7400.4|7421.4|7418.4|7399|7396.2|534
1672941600000|2023-01-05 18:00:00|7403.4|7399.6|7422.4|7418.6|7425.6|7421.8|7401|7397.2|634
1672941900000|2023-01-05 18:05:00|7421.6|7418.8|7429.2|7425.4|7435.7|7432.1|7419.4|7415.6|1030
1672942200000|2023-01-05 18:10:00|7429|7425.2|7423.2|7419.4|7432.4|7428.6|7415.2|7411.9|324
1672942500000|2023-01-05 18:15:00|7423|7419.2|7439.4|7435.6|7439.7|7436.9|7421.4|7417.6|299
1672942800000|2023-01-05 18:20:00|7439.7|7435.9|7453.7|7450.9|7454.9|7451.9|7439.4|7435.6|367
1672943100000|2023-01-05 18:25:00|7453.9|7451.1|7460.7|7457.9|7467.7|7463.9|7452.4|7448.6|392
1672943400000|2023-01-05 18:30:00|7460.9|7457.1|7502.9|7499.1|7503.9|7500.3|7450|7446.7|936
1672943700000|2023-01-05 18:35:00|7503.3|7499.5|7495.9|7492.1|7504.9|7501.3|7484.9|7481.1|740
1672944000000|2023-01-05 18:40:00|7497.1|7494.3|7489.1|7485.3|7505.1|7502.1|7485.1|7481.9|723
1672944300000|2023-01-05 18:45:00|7488.9|7485.1|7483.9|7480.1|7498.1|7495.3|7482.9|7479.1|571
1672944600000|2023-01-05 18:50:00|7484.1|7480.3|7474.1|7471.3|7487.1|7483.3|7467.7|7464.1|567
1672944900000|2023-01-05 18:55:00|7473.9|7471.1|7461.1|7457.3|7486.3|7482.9|7458.9|7455.1|1884
1672945200000|2023-01-05 19:00:00|7461.5|7458.7|7448.7|7444.9|7466.1|7463.1|7442.7|7439.1|758
1672945500000|2023-01-05 19:05:00|7447.9|7445.1|7450.5|7446.7|7456.9|7453.3|7438.3|7434.7|1179
1672945800000|2023-01-05 19:10:00|7450.9|7447.1|7422.7|7418.9|7452.2|7448.9|7421.7|7418.7|1026
1672946100000|2023-01-05 19:15:00|7422.9|7419.1|7419.1|7415.3|7437.1|7433.9|7414.9|7411.1|710
1672946400000|2023-01-05 19:20:00|7418.9|7415.1|7403.5|7399.7|7422.9|7419.1|7393.5|7389.7|2009
1672946700000|2023-01-05 19:25:00|7402.3|7399.5|7373.7|7370.9|7402.8|7399.5|7372.7|7369.7|5512
1672947000000|2023-01-05 19:30:00|7373.5|7370.7|7393.5|7389.7|7395.5|7391.7|7373.5|7370.7|639
1672947300000|2023-01-05 19:35:00|7393.7|7389.9|7406|7402.2|7407.5|7403.7|7388.5|7384.7|351
1672947600000|2023-01-05 19:40:00|7406.3|7402.5|7411.3|7407.5|7415.5|7412.5|7404.3|7400.7|227
1672947900000|2023-01-05 19:45:00|7411.5|7408.5|7395.3|7391.5|7413.5|7409.7|7394.9|7391.3|516
1672948200000|2023-01-05 19:50:00|7395.1|7391.3|7395.3|7392.5|7397.1|7393.5|7388.9|7386.1|71
1672948500000|2023-01-05 19:55:00|7396.1|7392.3|7393.1|7389.3|7397.3|7393.5|7390.3|7387.3|35
1672948800000|2023-01-05 20:00:00|7393.3|7389.5|7393.3|7390.5|7395.3|7391.8|7390.3|7387.3|99
1672949100000|2023-01-05 20:05:00|7393.1|7390.3|7390.1|7386.3|7393.5|7390.5|7383.1|7379.3|195
1672949400000|2023-01-05 20:10:00|7389.3|7386.5|7393.9|7390.1|7395.1|7391.5|7385.9|7383.1|42
1672949700000|2023-01-05 20:15:00|7394.1|7390.3|7394.5|7390.7|7396.1|7392.5|7391.3|7387.5|144
1672950000000|2023-01-05 20:20:00|7394.3|7390.5|7387.5|7383.7|7394.5|7391.5|7383.6|7380.3|1597
1672950300000|2023-01-05 20:25:00|7386.5|7383.5|7395.3|7392.5|7397.9|7394.5|7386.5|7382.9|471
1672950600000|2023-01-05 20:30:00|7395.5|7391.7|7395.7|7391.9|7400.5|7396.7|7390.7|7386.9|485
1672950900000|2023-01-05 20:35:00|7395.5|7391.7|7391.5|7387.7|7398.3|7394.7|7389.3|7386|134
1672951200000|2023-01-05 20:40:00|7391.7|7387.9|7385.3|7382.5|7393.7|7390.5|7385.3|7382.5|101
1672951500000|2023-01-05 20:45:00|7384.7|7381.9|7381.3|7378.5|7386.5|7382.9|7379.8|7376.5|1537
1672951800000|2023-01-05 20:50:00|7381.5|7377.7|7387.5|7383.7|7390.7|7386.9|7380.3|7377.3|44
1672952100000|2023-01-05 20:55:00|7387.1|7383.3|7388|7384.2|7390.5|7386.7|7385.3|7381.5|274
1672952400000|2023-01-05 21:00:00|7388.3|7384.5|7396.5|7392.7|7396.5|7392.7|7386.5|7382.9|115
1672952700000|2023-01-05 21:05:00|7396|7392.2|7398.3|7395.5|7400.5|7397.5|7392.7|7388.9|67
1672953000000|2023-01-05 21:10:00|7398.5|7394.7|7402|7398.2|7404.5|7400.7|7396.3|7392.5|106
1672953300000|2023-01-05 21:15:00|7401.8|7398|7402.8|7400|7404.8|7401|7399.3|7396.2|42
1672953600000|2023-01-05 21:20:00|7402.5|7399.7|7395|7391.2|7402.5|7399.7|7393.3|7389.7|31
1672953900000|2023-01-05 21:25:00|7395.3|7391.5|7396|7392.2|7396.5|7393.5|7392.3|7388.7|27
1672954200000|2023-01-05 21:30:00|7396.3|7392.5|7400.6|7396.8|7402.6|7398.8|7391.3|7388|113
1672954500000|2023-01-05 21:35:00|7401.3|7397.5|7406.6|7402.8|7407.6|7404|7399.1|7395.3|56
1672954800000|2023-01-05 21:40:00|7406.3|7402.5|7405.6|7401.8|7406.6|7403.5|7404.3|7400.8|42
1672955100000|2023-01-05 21:45:00|7405.8|7402|7410|7406.2|7410|7406.4|7405.8|7402|585
1672955400000|2023-01-05 21:50:00|7409|7405.2|7407|7403.2|7409.2|7405.4|7402.8|7400|142
1672955700000|2023-01-05 21:55:00|7406.8|7403|7409|7405.2|7410.5|7407|7404.8|7402|305
1672959600000|2023-01-05 23:00:00|7412.9|7409.1|7408.5|7404.7|7414.3|7410.2|7407.5|7403.7|9
1672959900000|2023-01-05 23:05:00|7408.3|7404.5|7409.5|7405.7|7413|7409|7406.5|7402.7|16
1672960200000|2023-01-05 23:10:00|7410|7406.2|7399.8|7396|7410|7406.2|7395|7391.2|63
1672960500000|2023-01-05 23:15:00|7399.5|7395.7|7406.5|7402.7|7408.5|7404.7|7399.5|7394|12
1672960800000|2023-01-05 23:20:00|7406|7402.2|7410|7406.2|7415.8|7410.7|7404.5|7400.7|17
1672961100000|2023-01-05 23:25:00|7410.2|7406.4|7412.5|7408.7|7414|7410.4|7410.2|7406.2|4
1672961400000|2023-01-05 23:30:00|7412.3|7408.5|7411.8|7408|7415.5|7411.7|7410.8|7406.2|4
1672961700000|2023-01-05 23:35:00|7411.6|7407.8|7415.5|7411.7|7416|7412.4|7410.8|7407.7|2
1672962000000|2023-01-05 23:40:00|7414.8|7411|7418.5|7414.7|7419|7415.2|7413|7409.2|16
1672962300000|2023-01-05 23:45:00|7418.8|7415|7420|7416.2|7421.5|7416.5|7416|7412.2|7
1672962600000|2023-01-05 23:50:00|7420.7|7416.9|7418.5|7414.7|7422.5|7419.5|7418.5|7414.7|11
1672962900000|2023-01-05 23:55:00|7418.3|7414.5|7412.1|7408.3|7419.5|7415.7|7411.8|7408.3|39
1672963200000|2023-01-06 00:00:00|7411.5|7407.7|7409.6|7405.8|7415.1|7411.3|7409.1|7405.3|116
1672963500000|2023-01-06 00:05:00|7409.8|7406|7409.1|7405.3|7413.3|7409.5|7407.8|7404.8|3
1672963800000|2023-01-06 00:10:00|7409.3|7405.5|7413.1|7409.3|7414.1|7410.3|7406.8|7403.3|2
1672964100000|2023-01-06 00:15:00|7412.6|7408.8|7415.1|7411.3|7415.1|7411.3|7411.9|7408.3|2
1672964400000|2023-01-06 00:20:00|7414.9|7411.1|7417.1|7413.3|7417.1|7413.3|7412.6|7408.8|0
1672964700000|2023-01-06 00:25:00|7416.9|7413.1|7424.1|7420.3|7424.6|7420.8|7416.1|7412.3|7
1672965000000|2023-01-06 00:30:00|7424.3|7420.5|7420.9|7417.1|7425.6|7421.8|7418.4|7414.6|9
1672965300000|2023-01-06 00:35:00|7421.1|7417.3|7422.1|7418.3|7424.6|7420.8|7421.1|7417.3|5
1672965600000|2023-01-06 00:40:00|7421.6|7417.8|7419.6|7415.8|7422.6|7418.8|7419.1|7415.3|3
1672965900000|2023-01-06 00:45:00|7419.9|7416.1|7421.3|7417.5|7421.3|7417.5|7418.9|7415.1|1
1672966200000|2023-01-06 00:50:00|7421.1|7417.3|7420.6|7416.8|7425.9|7422.3|7418.9|7415.1|8
1672966500000|2023-01-06 00:55:00|7420.2|7416.4|7422.6|7418.8|7423.1|7419.9|7419.3|7415.5|4
1672966800000|2023-01-06 01:00:00|7422.4|7418.6|7434.6|7430.8|7438.9|7435.3|7418.3|7414.5|356
1672967100000|2023-01-06 01:05:00|7434.9|7431.1|7444.1|7440.3|7444.3|7440.3|7434.6|7430.8|88
1672967400000|2023-01-06 01:10:00|7444.6|7440.8|7443.6|7439.8|7446.9|7443.3|7437.9|7434.1|42
1672967700000|2023-01-06 01:15:00|7443.4|7439.6|7440.9|7437.1|7443.4|7440.1|7436.6|7432.8|25
1672968000000|2023-01-06 01:20:00|7441.1|7437.3|7452.1|7448.3|7456.1|7449.3|7438.9|7435.1|41
1672968300000|2023-01-06 01:25:00|7451.8|7448|7450.1|7446.3|7457.7|7454.1|7447.9|7444.1|123
1672968600000|2023-01-06 01:30:00|7449.6|7445.8|7462.9|7459.1|7465.1|7461.3|7449.6|7445.8|140
1672968900000|2023-01-06 01:35:00|7462.1|7458.3|7457.9|7454.1|7462.1|7458.3|7455.1|7451.3|33
1672969200000|2023-01-06 01:40:00|7458.1|7454.3|7452.9|7449.1|7463.1|7459.3|7451.9|7448.9|12
1672969500000|2023-01-06 01:45:00|7453.1|7449.3|7456.9|7453.1|7459.1|7455.3|7447.6|7444.3|55
1672969800000|2023-01-06 01:50:00|7455.9|7453.3|7450.1|7446.3|7459.1|7455.3|7448.9|7445.8|33
1672970100000|2023-01-06 01:55:00|7450.3|7446.5|7454.6|7450.8|7456.1|7452.3|7450.1|7446.3|18
1672970400000|2023-01-06 02:00:00|7454.3|7450.5|7463.9|7460.1|7465.5|7462.3|7453.6|7449.8|75
1672970700000|2023-01-06 02:05:00|7463.7|7459.9|7465.6|7461.8|7471.1|7467.3|7458.7|7455.1|41
1672971000000|2023-01-06 02:10:00|7465.9|7462.1|7458.6|7454.8|7465.9|7462.1|7456.7|7452.9|16
1672971300000|2023-01-06 02:15:00|7458.8|7455|7461.1|7457.3|7462.1|7458.3|7458.8|7455|17
1672971600000|2023-01-06 02:20:00|7461.4|7457.6|7458.1|7454.3|7461.6|7458.1|7455.9|7452.1|33
1672971900000|2023-01-06 02:25:00|7457.6|7453.8|7460.1|7456.3|7461.1|7457.3|7456.6|7452.8|10
1672972200000|2023-01-06 02:30:00|7460.3|7456.5|7457.6|7453.8|7464.1|7460.3|7456.1|7452.3|10
1672972500000|2023-01-06 02:35:00|7458|7454.2|7452.1|7448.3|7458.6|7454.8|7447.6|7444.3|48
1672972800000|2023-01-06 02:40:00|7451.9|7449.1|7451.1|7447.3|7452.1|7449.1|7446.9|7443.3|17
1672973100000|2023-01-06 02:45:00|7451.6|7447.8|7461.9|7458.1|7464.1|7461.1|7450.9|7447.3|20
1672973400000|2023-01-06 02:50:00|7462.1|7458.3|7461.9|7458.1|7464.1|7460.3|7456.9|7454.1|52
1672973700000|2023-01-06 02:55:00|7462.1|7458.3|7465.6|7461.8|7468.1|7464.3|7460.9|7457.1|14
1672974000000|2023-01-06 03:00:00|7466.1|7462.3|7486.1|7482.3|7489.6|7485.8|7463.9|7460.1|129
1672974300000|2023-01-06 03:05:00|7485.9|7483.1|7483.9|7480.1|7488.1|7485.1|7481.6|7477.8|24
1672974600000|2023-01-06 03:10:00|7484.2|7480.4|7481.9|7478.1|7486.2|7482.4|7475.9|7472.9|357
1672974900000|2023-01-06 03:15:00|7482.2|7478.4|7481.7|7477.9|7487.2|7483.4|7478.2|7474.4|55
1672975200000|2023-01-06 03:20:00|7481.9|7478.1|7478.2|7474.4|7483.7|7479.9|7476.5|7472.7|7
1672975500000|2023-01-06 03:25:00|7478|7474.2|7485.2|7481.4|7488|7482.4|7477.7|7473.9|31
1672975800000|2023-01-06 03:30:00|7485.7|7481.9|7473.7|7469.9|7486.7|7482.9|7472|7469.2|16
1672976100000|2023-01-06 03:35:00|7474|7470.2|7473.8|7470|7475.7|7471.9|7469.5|7466|19
1672976400000|2023-01-06 03:40:00|7474|7470.2|7473.8|7470|7476.8|7473|7472.8|7469|1
1672976700000|2023-01-06 03:45:00|7473.5|7469.7|7471.3|7467.5|7476.5|7472.7|7471|7467.2|5
1672977000000|2023-01-06 03:50:00|7471|7467.2|7474.8|7471|7474.8|7471|7470.8|7467|40
1672977300000|2023-01-06 03:55:00|7474.6|7470.8|7470.3|7466.5|7477.3|7473.8|7469.8|7466|35
1672977600000|2023-01-06 04:00:00|7470.6|7466.8|7469.8|7466|7471.3|7467.5|7466.8|7463|8
1672977900000|2023-01-06 04:05:00|7470|7466.2|7464.9|7461.1|7470.8|7467|7464.1|7460.8|61
1672978200000|2023-01-06 04:10:00|7465.1|7461.3|7476.4|7472.6|7477.4|7473.6|7465.1|7461.3|8
1672978500000|2023-01-06 04:15:00|7476.8|7473|7473.9|7470.1|7478.4|7475.1|7473.4|7469.6|2
1672978800000|2023-01-06 04:20:00|7473.4|7469.6|7475.4|7471.6|7475.6|7471.8|7471.8|7468.6|12
1672979100000|2023-01-06 04:25:00|7475.2|7471.4|7472.9|7469.1|7475.4|7471.8|7472.2|7468.4|3
1672979400000|2023-01-06 04:30:00|7473.2|7469.4|7474.4|7470.6|7475.4|7471.6|7471.9|7468.1|2
1672979700000|2023-01-06 04:35:00|7474.6|7470.8|7470.4|7466.6|7475.4|7471.6|7469.9|7466.1|2
1672980000000|2023-01-06 04:40:00|7470.2|7466.4|7464.9|7461.1|7470.4|7466.6|7463.9|7460.1|20
1672980300000|2023-01-06 04:45:00|7465.1|7461.3|7466.9|7463.1|7467.4|7463.6|7463.4|7459.6|5
1672980600000|2023-01-06 04:50:00|7467.1|7463.3|7474.4|7470.6|7474.4|7470.6|7465.9|7462.1|77
1672980900000|2023-01-06 04:55:00|7473.2|7470.4|7469.9|7466.1|7474.2|7470.4|7469.4|7465.6|21
1672981200000|2023-01-06 05:00:00|7469.7|7465.9|7462.4|7458.6|7470.4|7466.6|7462.2|7458.4|4
1672981500000|2023-01-06 05:05:00|7463.2|7459.4|7458.2|7454.4|7463.4|7459.6|7457.2|7454.4|14
1672981800000|2023-01-06 05:10:00|7457.4|7454.6|7453.9|7450.1|7458.4|7454.6|7449.9|7446.1|45
1672982100000|2023-01-06 05:15:00|7454.1|7450.3|7440.4|7436.6|7455.4|7451.6|7439.4|7435.6|23
1672982400000|2023-01-06 05:20:00|7440.6|7436.8|7440.4|7436.6|7444.9|7441.1|7440.2|7436.6|7
1672982700000|2023-01-06 05:25:00|7440.6|7436.8|7438.6|7435.8|7443.9|7440.1|7438.2|7434.6|3
1672983000000|2023-01-06 05:30:00|7439.4|7435.6|7431.4|7427.6|7442.4|7438.6|7429.2|7425.6|29
1672983300000|2023-01-06 05:35:00|7433.4|7429.6|7427.4|7423.6|7437.4|7433.6|7427.4|7423.6|25
1672983600000|2023-01-06 05:40:00|7427.2|7423.4|7434.9|7431.1|7436.4|7432.8|7427.2|7423.4|9
1672983900000|2023-01-06 05:45:00|7435.1|7431.3|7438.9|7435.1|7442.4|7438.6|7432.9|7429.1|22
1672984200000|2023-01-06 05:50:00|7438.7|7434.9|7439.4|7435.6|7447.2|7443.6|7437.9|7434.1|15
1672984500000|2023-01-06 05:55:00|7438.9|7435.1|7433.9|7430.1|7440.2|7436.4|7430.4|7426.6|8
1672984800000|2023-01-06 06:00:00|7434.2|7430.4|7425.4|7421.6|7440.4|7436.6|7422.9|7419.1|38
1672985100000|2023-01-06 06:05:00|7425.9|7422.1|7432.9|7429.1|7432.9|7429.1|7420.9|7417.1|61
1672985400000|2023-01-06 06:10:00|7432.7|7428.9|7440.4|7436.6|7441.9|7438.1|7430.9|7427.1|19
1672985700000|2023-01-06 06:15:00|7440.2|7436.4|7440.9|7437.1|7443.4|7439.6|7436.2|7433.4|20
1672986000000|2023-01-06 06:20:00|7441.4|7437.6|7438.9|7435.1|7444.5|7441.2|7437.4|7433.6|83
1672986300000|2023-01-06 06:25:00|7439.2|7435.4|7440.4|7436.6|7448.4|7444.6|7439.2|7435.4|8
1672986600000|2023-01-06 06:30:00|7440.1|7436.3|7449.9|7446.1|7452.4|7448.6|7439.9|7436.1|63
1672986900000|2023-01-06 06:35:00|7450.2|7446.4|7458.4|7454.6|7459.4|7455.6|7450.2|7446.4|33
1672987200000|2023-01-06 06:40:00|7458|7454.2|7459.5|7455.7|7461|7457.2|7453|7449.2|53
1672987500000|2023-01-06 06:45:00|7459.8|7456|7453.5|7449.7|7461|7457.2|7451|7448|10
1672987800000|2023-01-06 06:50:00|7453.2|7449.4|7453.5|7449.7|7459|7455.2|7452|7448.2|14
1672988100000|2023-01-06 06:55:00|7454|7450.2|7456.5|7452.7|7458.5|7454.7|7450|7446.2|1
1672988400000|2023-01-06 07:00:00|7456.7|7452.9|7445.5|7441.7|7461.5|7457.7|7445.5|7441.7|65
1672988700000|2023-01-06 07:05:00|7445.2|7441.4|7438.8|7435|7447.8|7444|7434.8|7431|112
1672989000000|2023-01-06 07:10:00|7439|7435.2|7437.1|7433.3|7443.5|7439.7|7435|7431.2|22
1672989300000|2023-01-06 07:15:00|7436.8|7433|7414.1|7410.3|7438.8|7435|7412.8|7409.8|111
1672989600000|2023-01-06 07:20:00|7413.8|7410|7411.6|7407.8|7416.6|7412.8|7404.8|7401.5|264
1672989900000|2023-01-06 07:25:00|7411.9|7408.1|7401.9|7398.1|7413.9|7410.3|7400.9|7398.1|28
1672990200000|2023-01-06 07:30:00|7402.1|7398.3|7405.6|7401.8|7418.1|7414.3|7400.6|7396.8|137
1672990500000|2023-01-06 07:35:00|7405.8|7402|7406.6|7402.8|7410.3|7406.5|7395.9|7392.9|36
1672990800000|2023-01-06 07:40:00|7406.9|7403.1|7407.1|7403.3|7412.6|7408.8|7398.9|7395.7|15
1672991100000|2023-01-06 07:45:00|7407.4|7403.6|7407.1|7403.3|7411.1|7407.3|7404.9|7401.6|10
1672991400000|2023-01-06 07:50:00|7407.3|7403.5|7417.1|7413.3|7419.1|7415.3|7405.1|7401.3|11
1672991700000|2023-01-06 07:55:00|7416.1|7412.3|7398.5|7394.7|7416.6|7412.8|7396.9|7393.6|47
1672992000000|2023-01-06 08:00:00|7399.1|7395.3|7387.9|7384.1|7411.1|7408.1|7385.9|7382.3|111
1672992300000|2023-01-06 08:05:00|7388.1|7384.3|7380.6|7376.8|7393.6|7389.8|7379.9|7376.3|62
1672992600000|2023-01-06 08:10:00|7380.9|7377.1|7377.9|7374.1|7385.3|7381.5|7369.1|7365.7|179
1672992900000|2023-01-06 08:15:00|7377.3|7373.5|7379.3|7375.5|7384.6|7380.8|7366.9|7364.1|172
1672993200000|2023-01-06 08:20:00|7379.5|7375.7|7384.3|7380.5|7388.5|7385.7|7371.3|7367.7|59
1672993500000|2023-01-06 08:25:00|7384.5|7380.7|7399|7395.2|7402.3|7398.9|7381.3|7377.5|125
1672993800000|2023-01-06 08:30:00|7399.3|7395.5|7411.5|7407.7|7413.5|7409.7|7397.3|7393.5|172
1672994100000|2023-01-06 08:35:00|7412.5|7408.7|7411.5|7407.7|7418.7|7414.9|7405.5|7401.7|50
1672994400000|2023-01-06 08:40:00|7411.7|7407.9|7408.3|7405.5|7415.7|7412.9|7406.3|7402.7|115
1672994700000|2023-01-06 08:45:00|7408.5|7405.7|7396.8|7393|7412.9|7409.7|7396.3|7393|84
1672995000000|2023-01-06 08:50:00|7397.1|7393.3|7397.6|7393.8|7399.1|7395.5|7390.3|7387|83
1672995300000|2023-01-06 08:55:00|7398.1|7394.3|7400.5|7396.7|7405.5|7401.7|7395.3|7391.5|88
1672995600000|2023-01-06 09:00:00|7400.1|7396.3|7388.5|7384.7|7403|7399.7|7384.3|7380.5|160
1672995900000|2023-01-06 09:05:00|7388.1|7384.3|7383.1|7379.3|7388.5|7384.7|7379.6|7375.8|123
1672996200000|2023-01-06 09:10:00|7381.3|7377.5|7371.3|7368.5|7382.1|7378.3|7370.9|7367.9|103
1672996500000|2023-01-06 09:15:00|7372.1|7368.3|7365.6|7361.8|7382.1|7378.3|7360.9|7357.3|111
1672996800000|2023-01-06 09:20:00|7365.8|7362|7369.1|7365.3|7371.3|7367.5|7349.7|7345.9|223
1672997100000|2023-01-06 09:25:00|7369.6|7365.8|7376.6|7372.8|7383.1|7379.3|7369.1|7365.3|47
1672997400000|2023-01-06 09:30:00|7376.1|7372.3|7386.1|7382.3|7387.1|7383.3|7370.6|7366.8|157
1672997700000|2023-01-06 09:35:00|7385.7|7381.9|7395.9|7392.1|7401.3|7397.5|7377.1|7373.3|330
1672998000000|2023-01-06 09:40:00|7396.1|7392.3|7401.9|7398.1|7411.1|7407.3|7393.1|7389.3|96
1672998300000|2023-01-06 09:45:00|7401.3|7397.5|7422.5|7418.7|7426.5|7422.7|7395.5|7392.1|134
1672998600000|2023-01-06 09:50:00|7423.1|7419.3|7453.6|7449.8|7454.1|7450.3|7422.3|7418.5|274
1672998900000|2023-01-06 09:55:00|7453.3|7449.5|7439.1|7435.3|7454.1|7450.3|7436.8|7433|81
1672999200000|2023-01-06 10:00:00|7439.4|7435.6|7430.6|7426.8|7444.6|7440.8|7420.6|7416.8|58
1672999500000|2023-01-06 10:05:00|7431.6|7427.8|7447.1|7443.3|7448.6|7444.8|7431.6|7427.8|42
1672999800000|2023-01-06 10:10:00|7446.8|7443|7453.5|7449.7|7455.6|7451.8|7446.6|7442.8|118
1673000100000|2023-01-06 10:15:00|7453.3|7449.5|7453.5|7449.7|7457.4|7453.6|7447.8|7444.2|90
1673000400000|2023-01-06 10:20:00|7453.8|7450|7451|7447.2|7469|7465.2|7447|7443.2|79
1673000700000|2023-01-06 10:25:00|7449|7445.2|7457|7453.2|7459|7455.4|7449|7445.2|26
1673001000000|2023-01-06 10:30:00|7457.7|7453.9|7439.1|7435.3|7463|7459.2|7438.6|7434.8|145
1673001300000|2023-01-06 10:35:00|7438.9|7435.1|7438.6|7434.8|7444.6|7440.8|7434.1|7430.3|37
1673001600000|2023-01-06 10:40:00|7438.5|7434.7|7437.8|7434|7448.6|7444.8|7433.4|7429.8|21
1673001900000|2023-01-06 10:45:00|7438|7434.2|7437.8|7434|7439.6|7435.8|7430.6|7426.8|21
1673002200000|2023-01-06 10:50:00|7437.6|7433.8|7431.6|7427.8|7438|7435|7425.4|7421.6|18
1673002500000|2023-01-06 10:55:00|7430.6|7426.8|7425.6|7421.8|7432.8|7429|7424.4|7420.6|13
1673002800000|2023-01-06 11:00:00|7425.3|7421.5|7425.6|7421.8|7431.6|7427.8|7418.6|7414.8|71
1673003100000|2023-01-06 11:05:00|7425.4|7421.6|7419.6|7415.8|7426.6|7422.8|7413|7409.2|339
1673003400000|2023-01-06 11:10:00|7419.4|7415.6|7415.6|7411.8|7424.2|7420.6|7411.8|7408.5|43
1673003700000|2023-01-06 11:15:00|7415.4|7411.6|7414.1|7410.3|7419.6|7415.8|7411.4|7407.6|9
1673004000000|2023-01-06 11:20:00|7414.3|7410.5|7405.6|7401.8|7414.6|7410.8|7402.4|7398.8|37
1673004300000|2023-01-06 11:25:00|7404.8|7402|7393.6|7389.8|7405.6|7402|7390.1|7386.3|70
1673004600000|2023-01-06 11:30:00|7393|7389.2|7381.6|7377.8|7397.6|7393.8|7381.4|7377.6|81
1673004900000|2023-01-06 11:35:00|7381.4|7378.6|7380.6|7376.8|7386.1|7382.3|7378.6|7374.8|26
1673005200000|2023-01-06 11:40:00|7380.4|7376.6|7379.6|7375.8|7383.1|7379.3|7374.4|7370.8|29
1673005500000|2023-01-06 11:45:00|7379.4|7375.6|7357.4|7353.6|7379.4|7375.6|7353.2|7349.4|473
1673005800000|2023-01-06 11:50:00|7357.6|7353.8|7378.6|7374.8|7378.6|7374.8|7354.4|7350.8|111
1673006100000|2023-01-06 11:55:00|7378.4|7374.6|7374.6|7371.8|7381.6|7378.6|7372.6|7368.8|121
1673006400000|2023-01-06 12:00:00|7374.4|7371.6|7372.2|7368.4|7386.6|7383.6|7364.4|7360.6|173
1673006700000|2023-01-06 12:05:00|7372|7368.2|7366.7|7362.9|7376.4|7372.6|7359.2|7355.4|46
1673007000000|2023-01-06 12:10:00|7366.5|7362.7|7357|7353.2|7368.4|7364.6|7349|7345.2|887
1673007300000|2023-01-06 12:15:00|7357.2|7353.4|7361|7357.2|7361.5|7357.7|7350.6|7347|37
1673007600000|2023-01-06 12:20:00|7360.8|7357|7358.7|7354.9|7362.8|7359|7354|7350.4|30
1673007900000|2023-01-06 12:25:00|7358.4|7354.6|7356.2|7352.4|7367.2|7363.4|7354.2|7350.4|298
1673008200000|2023-01-06 12:30:00|7356.5|7352.7|7360.2|7356.4|7366.2|7362.4|7352.2|7348.4|71
1673008500000|2023-01-06 12:35:00|7360|7356.2|7355.2|7351.4|7368.2|7364.4|7353.2|7349.4|381
1673008800000|2023-01-06 12:40:00|7355.4|7351.6|7357.7|7353.9|7361.4|7357.6|7352.7|7348.9|74
1673009100000|2023-01-06 12:45:00|7357.5|7353.7|7350.2|7346.4|7358|7354.2|7344|7340.4|153
1673009400000|2023-01-06 12:50:00|7349.7|7345.9|7351.3|7347.5|7351.8|7348.7|7342|7339.2|53
1673009700000|2023-01-06 12:55:00|7350.3|7347.3|7358.9|7355.1|7364.2|7360.7|7349.3|7345.5|235
1673010000000|2023-01-06 13:00:00|7358.7|7354.9|7366.7|7362.9|7374.1|7371.1|7349.5|7345.7|509
1673010300000|2023-01-06 13:05:00|7366.4|7362.6|7381.7|7377.9|7381.7|7377.9|7359.7|7355.9|248
1673010600000|2023-01-06 13:10:00|7380.7|7376.9|7390.7|7386.9|7393.9|7390.6|7371.5|7367.9|288
1673010900000|2023-01-06 13:15:00|7390.9|7387.1|7379.5|7376.7|7395.7|7391.9|7378.9|7375.7|408
1673011200000|2023-01-06 13:20:00|7380.3|7376.5|7373.3|7369.5|7387.7|7384.7|7372.3|7368.5|154
1673011500000|2023-01-06 13:25:00|7373.6|7369.8|7372.9|7365.1|7374.7|7371.7|7361.1|7357.5|662
1673011800000|2023-01-06 13:30:00|7372.7|7364.9|7396.5|7392.7|7419.3|7414|7370.2|7363.5|824
1673012100000|2023-01-06 13:35:00|7397.3|7393.5|7410.3|7406.5|7419.5|7415.7|7382.7|7378.9|488
1673012400000|2023-01-06 13:40:00|7410.7|7406.9|7457.7|7453.9|7475.7|7471.9|7410.5|7406.9|674
1673012700000|2023-01-06 13:45:00|7457.9|7454.1|7456.7|7452.9|7494.3|7491.5|7454.9|7451.6|1054
1673013000000|2023-01-06 13:50:00|7456.3|7452.5|7480.1|7476.3|7495.3|7491.5|7455.7|7451.9|841
1673013300000|2023-01-06 13:55:00|7480.9|7477.1|7502.7|7498.9|7528.1|7524.3|7480.1|7476.3|1698
1673013600000|2023-01-06 14:00:00|7502.3|7498.5|7491.3|7487.5|7510.3|7506.7|7478.5|7475.1|1101
1673013900000|2023-01-06 14:05:00|7491.7|7487.9|7528.8|7525|7563.7|7559.9|7491.1|7487.3|1187
1673014200000|2023-01-06 14:10:00|7529.1|7525.3|7532.3|7528.5|7537.7|7533.9|7515.8|7512|1341
1673014500000|2023-01-06 14:15:00|7532.1|7528.3|7531.2|7527.4|7546.9|7543.1|7523.5|7520.1|804
1673014800000|2023-01-06 14:20:00|7530.9|7527.1|7517.7|7513.9|7533.1|7529.3|7516.5|7512.7|1114
1673015100000|2023-01-06 14:25:00|7517.9|7514.1|7506.1|7502.3|7526.7|7522.9|7505.1|7501.5|631
1673015400000|2023-01-06 14:30:00|7505.9|7502.1|7518.9|7515.1|7519.5|7515.7|7495.1|7491.5|829
1673015700000|2023-01-06 14:35:00|7518.7|7514.9|7475.7|7471.9|7523.2|7520.1|7475.5|7471.9|874
1673016000000|2023-01-06 14:40:00|7475.1|7471.3|7455.3|7451.5|7491.7|7487.9|7447.1|7443.5|1555
1673016300000|2023-01-06 14:45:00|7454.9|7451.1|7434.7|7430.9|7454.9|7451.3|7419.5|7416.2|1838
1673016600000|2023-01-06 14:50:00|7434.3|7430.5|7430.5|7426.7|7453.7|7450.7|7423.1|7420.1|652
1673016900000|2023-01-06 14:55:00|7430.7|7426.9|7420.3|7416.5|7440.7|7437.7|7406.1|7403.1|1624
1673017200000|2023-01-06 15:00:00|7420.5|7416.7|7458.7|7454.9|7469.7|7466.2|7420.3|7415|702
1673017500000|2023-01-06 15:05:00|7461.4|7457.6|7501.5|7497.7|7512.8|7509.5|7457.7|7453.9|689
1673017800000|2023-01-06 15:10:00|7501.2|7497.4|7474.7|7470.9|7504.7|7501.1|7473.5|7469.9|737
1673018100000|2023-01-06 15:15:00|7475.1|7471.3|7485.5|7481.7|7504.5|7501.1|7475.1|7471.3|327
1673018400000|2023-01-06 15:20:00|7485.7|7481.9|7496.2|7492.4|7497.5|7493.9|7471.3|7467.5|718
1673018700000|2023-01-06 15:25:00|7496.5|7492.7|7499.9|7496.1|7508.9|7505.1|7489.5|7485.7|208
1673019000000|2023-01-06 15:30:00|7499.7|7495.9|7513.7|7509.9|7526.9|7524.1|7499.5|7495.7|816
1673019300000|2023-01-06 15:35:00|7514.7|7510.9|7534.3|7531.5|7553.1|7549.3|7513.7|7509.9|1983
1673019600000|2023-01-06 15:40:00|7534.9|7532.1|7521.1|7517.3|7539.5|7536.5|7516.1|7512.3|940
1673019900000|2023-01-06 15:45:00|7521.6|7518.8|7521.4|7518.6|7525.1|7521.3|7507.4|7504.1|316
1673020200000|2023-01-06 15:50:00|7522.2|7518.4|7527.2|7523.4|7533.6|7530.6|7515|7511.4|581
1673020500000|2023-01-06 15:55:00|7527.4|7523.6|7510.2|7506.4|7527.4|7523.6|7495.6|7492.8|1231
1673020800000|2023-01-06 16:00:00|7509.6|7505.8|7486|7482.2|7516.2|7512.4|7485.8|7482|489
1673021100000|2023-01-06 16:05:00|7486.2|7482.4|7475.8|7472|7493|7490.2|7473.8|7470|1972
1673021400000|2023-01-06 16:10:00|7476|7472.2|7485.8|7482|7486.6|7482.8|7463.6|7460.6|620
1673021700000|2023-01-06 16:15:00|7485|7482.2|7501.8|7498|7510|7507|7482.4|7478.6|1548
1673022000000|2023-01-06 16:20:00|7501.4|7497.6|7506.8|7503|7506.8|7503.2|7491.6|7488|547
1673022300000|2023-01-06 16:25:00|7506.6|7502.8|7501.4|7497.6|7526.2|7523.2|7494.8|7491|2219
1673022600000|2023-01-06 16:30:00|7501|7498.2|7485.8|7482|7505.2|7501.4|7474.8|7471|870
1673022900000|2023-01-06 16:35:00|7486|7482.2|7486.4|7482.6|7495|7492.2|7474.4|7470.6|647
1673023200000|2023-01-06 16:40:00|7486.6|7482.8|7484.6|7480.8|7491.6|7487.8|7475.2|7471.6|398
1673023500000|2023-01-06 16:45:00|7483.8|7481|7497.6|7494.8|7501.6|7498.1|7483.4|7479.6|611
1673023800000|2023-01-06 16:50:00|7498.4|7494.6|7500.4|7497.6|7508.4|7504.8|7491.6|7487.8|419
1673024100000|2023-01-06 16:55:00|7500.2|7497.4|7485.6|7481.8|7508.4|7504.6|7483.6|7480|319
1673024400000|2023-01-06 17:00:00|7486.2|7482.4|7499.6|7495.8|7502.4|7498.8|7486.2|7482.4|283
1673024700000|2023-01-06 17:05:00|7500|7496.2|7497.4|7493.6|7502.6|7498.8|7491.4|7487.6|435
1673025000000|2023-01-06 17:10:00|7497.6|7493.8|7503.4|7499.6|7516.5|7513.2|7491.6|7487.8|787
1673025300000|2023-01-06 17:15:00|7503.6|7499.8|7492.4|7488.6|7510.4|7506.8|7490.2|7486.6|240
1673025600000|2023-01-06 17:20:00|7492.6|7488.8|7481.4|7477.6|7494.4|7490.6|7475.2|7472.2|254
1673025900000|2023-01-06 17:25:00|7481.6|7477.8|7492.4|7488.6|7504.4|7500.6|7481.4|7477.6|140
1673026200000|2023-01-06 17:30:00|7492.6|7488.8|7482|7478.2|7495.4|7491.6|7477.8|7474.2|673
1673026500000|2023-01-06 17:35:00|7481.7|7477.9|7498.2|7494.4|7504|7500.2|7481.5|7477.7|140
1673026800000|2023-01-06 17:40:00|7498|7494.2|7482|7478.2|7500|7496.2|7482|7478.2|1006
1673027100000|2023-01-06 17:45:00|7482.2|7478.4|7475.8|7473|7487|7483.4|7475.8|7473|330
1673027400000|2023-01-06 17:50:00|7476|7472.2|7454.8|7451|7483|7480|7452.8|7449.8|1696
1673027700000|2023-01-06 17:55:00|7455|7451.2|7459.4|7455.6|7465.6|7462|7450.4|7446.8|1304
1673028000000|2023-01-06 18:00:00|7458|7455.2|7468.8|7466|7472|7469|7454.4|7451.4|724
1673028300000|2023-01-06 18:05:00|7469|7466.2|7456|7452.2|7471.8|7468.4|7453.8|7450.8|285
1673028600000|2023-01-06 18:10:00|7455.8|7452|7449.8|7447|7458|7455|7443.8|7441|368
1673028900000|2023-01-06 18:15:00|7449.7|7446.9|7440.1|7437.3|7456.9|7453.2|7439.7|7435.9|522
1673029200000|2023-01-06 18:20:00|7440.9|7437.1|7438.6|7434.8|7446.8|7443.5|7435.1|7431.4|984
1673029500000|2023-01-06 18:25:00|7438.8|7435|7452.8|7449|7461.6|7457.8|7438.6|7435|290
1673029800000|2023-01-06 18:30:00|7452.6|7448.8|7430.3|7426.5|7452.8|7449.2|7428.2|7424.5|807
1673030100000|2023-01-06 18:35:00|7430.5|7426.7|7401.1|7397.3|7431.5|7427.7|7396.1|7393.3|790
1673030400000|2023-01-06 18:40:00|7401.3|7397.5|7378.5|7374.7|7403.1|7399.3|7374.9|7371.7|631
1673030700000|2023-01-06 18:45:00|7378.3|7374.5|7383.9|7380.1|7409.7|7405.9|7373.3|7369.7|935
1673031000000|2023-01-06 18:50:00|7384.9|7381.1|7353.5|7349.7|7385.9|7382.9|7349.9|7346.7|1717
1673031300000|2023-01-06 18:55:00|7354.1|7350.3|7349.1|7345.3|7362.8|7359|7348.3|7344.5|485
1673031600000|2023-01-06 19:00:00|7348.7|7344.9|7357.3|7353.5|7366.5|7362.9|7343.9|7340.3|558
1673031900000|2023-01-06 19:05:00|7357|7353.2|7352.9|7349.1|7361.1|7357.5|7347.9|7344.6|454
1673032200000|2023-01-06 19:10:00|7352.7|7348.9|7370.9|7367.1|7388.6|7384.8|7343.9|7340.9|543
1673032500000|2023-01-06 19:15:00|7371.1|7367.3|7392.7|7388.9|7401.9|7398.1|7368.1|7364.3|957
1673032800000|2023-01-06 19:20:00|7392.9|7389.1|7393.1|7389.3|7413.2|7409.4|7387.5|7383.7|609
1673033100000|2023-01-06 19:25:00|7392.9|7389.1|7392.3|7389.5|7415.3|7411.7|7385.7|7382.7|3905
1673033400000|2023-01-06 19:30:00|7393.1|7389.3|7395.5|7391.7|7403.5|7399.7|7388.3|7384.7|916
1673033700000|2023-01-06 19:35:00|7395.3|7392.5|7396.5|7392.7|7398.5|7394.9|7377.5|7373.7|523
1673034000000|2023-01-06 19:40:00|7396.3|7392.5|7400.7|7396.9|7402.9|7399.1|7393.3|7390.5|572
1673034300000|2023-01-06 19:45:00|7399.9|7397.1|7397.9|7394.1|7400.9|7397.1|7389.7|7386.3|237
1673034600000|2023-01-06 19:50:00|7397.7|7393.9|7397.5|7393.7|7405.9|7402.3|7394.7|7390.9|263
1673034900000|2023-01-06 19:55:00|7397.3|7393.5|7402.9|7399.1|7405.2|7401.4|7395.7|7392.7|100
1673035200000|2023-01-06 20:00:00|7403.3|7399.5|7406.7|7402.9|7410.9|7407.3|7401.7|7398.1|209
1673035500000|2023-01-06 20:05:00|7405.9|7403.1|7397.9|7394.1|7405.9|7403.1|7394.7|7391.4|87
1673035800000|2023-01-06 20:10:00|7397.7|7393.9|7399.9|7396.1|7404.1|7401.3|7397.7|7393.9|343
1673036100000|2023-01-06 20:15:00|7400.1|7396.3|7396.9|7393.1|7400.1|7396.3|7394.7|7391.1|67
1673036400000|2023-01-06 20:20:00|7395.9|7392.3|7384.7|7380.9|7396.1|7392.3|7381.7|7378.1|81
1673036700000|2023-01-06 20:25:00|7384.9|7381.1|7387.7|7384.9|7392.9|7389.9|7382.2|7378.7|259
1673037000000|2023-01-06 20:30:00|7387.9|7384.1|7385.5|7381.7|7387.9|7384.1|7381.7|7378.5|22
1673037300000|2023-01-06 20:35:00|7385.3|7381.5|7386.5|7383.7|7387.5|7383.9|7379.3|7375.7|706
1673037600000|2023-01-06 20:40:00|7387.3|7383.5|7385.5|7381.7|7387.7|7384.9|7382.7|7379.7|103
1673037900000|2023-01-06 20:45:00|7384.7|7381.9|7384.5|7380.7|7385.7|7381.9|7379.5|7375.7|36
1673038200000|2023-01-06 20:50:00|7384.3|7380.5|7384.3|7380.5|7384.7|7380.9|7376.3|7372.5|657
1673038500000|2023-01-06 20:55:00|7384.1|7380.3|7386.5|7382.7|7388.5|7384.7|7380.7|7377.5|375
1673038800000|2023-01-06 21:00:00|7386.3|7382.5|7384.5|7380.7|7389.5|7385.9|7384.3|7380.5|34
1673039100000|2023-01-06 21:05:00|7384.2|7380.4|7387.4|7383.6|7388.5|7385.4|7383.5|7380.2|109
1673039400000|2023-01-06 21:10:00|7388.4|7384.6|7390.4|7386.6|7391.5|7387.7|7387.4|7383.7|41
1673039700000|2023-01-06 21:15:00|7390.5|7386.7|7390.6|7386.8|7393.6|7390.8|7388.4|7385.4|34
1673040000000|2023-01-06 21:20:00|7391.4|7387.6|7394.4|7390.6|7394.6|7390.8|7390.4|7386.8|40
1673040300000|2023-01-06 21:25:00|7394.6|7390.8|7382.6|7378.8|7395.6|7391.8|7382.4|7378.8|21
1673040600000|2023-01-06 21:30:00|7383.2|7375.4|7384.1|7380.3|7385.4|7381.8|7380.4|7375.4|32
1673040900000|2023-01-06 21:35:00|7384.4|7380.6|7385.4|7382.6|7386.4|7382.8|7382.8|7380|41
1673041200000|2023-01-06 21:40:00|7386.2|7382.4|7395.1|7391.3|7395.1|7391.3|7386.2|7382.4|91
1673041500000|2023-01-06 21:45:00|7394.7|7390.9|7390.1|7386.3|7397.4|7392.3|7388.1|7383.1|23
1673041800000|2023-01-06 21:50:00|7392.7|7384.9|7390.3|7386.5|7392.7|7387.3|7387.9|7381.8|19
1673042100000|2023-01-06 21:55:00|7392.6|7384.8|7390.7|7382.9|7392.6|7387.3|7384.8|7379.8|137
1673218800000|2023-01-08 23:00:00|7394.5|7390.7|7429|7425.2|7435|7428.5|7387.5|7383.2|215
1673219100000|2023-01-08 23:05:00|7429.2|7425.4|7423.2|7415.4|7431.2|7427.2|7415.5|7410.2|84
1673219400000|2023-01-08 23:10:00|7421.7|7418.9|7431|7427.2|7437|7431|7421.7|7418.4|70
1673219700000|2023-01-08 23:15:00|7430.8|7427|7424.5|7420.7|7431.5|7427.2|7424|7420.2|31
1673220000000|2023-01-08 23:20:00|7424.2|7420.4|7425.5|7421.7|7427.2|7422|7421.8|7417|59
1673220300000|2023-01-08 23:25:00|7425.9|7422.1|7422|7418.2|7429|7423.2|7415.2|7412.1|71
1673220600000|2023-01-08 23:30:00|7422.2|7418.4|7425.9|7418.1|7428|7422.7|7421.5|7416.4|150
1673220900000|2023-01-08 23:35:00|7423.5|7419.7|7424.2|7420.4|7425.9|7420.6|7421.4|7415.9|1
1673221200000|2023-01-08 23:40:00|7424|7420.2|7423.5|7419.7|7429|7423.6|7422.4|7416.9|2
1673221500000|2023-01-08 23:45:00|7423.4|7419.6|7421.5|7417.7|7431.9|7425.7|7421|7416.1|17
1673221800000|2023-01-08 23:50:00|7421.4|7417.6|7428.5|7424.7|7432.2|7428.4|7419.4|7415.6|59
1673222100000|2023-01-08 23:55:00|7428.4|7424.6|7430.5|7426.7|7432.5|7429.1|7422.5|7417.9|34
1673222400000|2023-01-09 00:00:00|7430.7|7426.9|7430|7426.2|7433|7429.2|7426.9|7423.6|15
1673222700000|2023-01-09 00:05:00|7429.9|7426.1|7427.9|7424.1|7433|7428.2|7426.9|7423.2|24
1673223000000|2023-01-09 00:10:00|7428|7424.2|7434.5|7430.7|7437.9|7434.1|7425.9|7422.2|46
1673223300000|2023-01-09 00:15:00|7434.9|7431.1|7430|7426.2|7436|7432.4|7429|7425.2|2
1673223600000|2023-01-09 00:20:00|7429.7|7425.9|7430|7426.2|7434.2|7428.7|7426.5|7422.7|3
1673223900000|2023-01-09 00:25:00|7430.2|7426.4|7432.6|7428.8|7435.1|7431.3|7430|7426.2|5
1673224200000|2023-01-09 00:30:00|7432.4|7428.6|7433.6|7429.8|7437.6|7433.8|7430.1|7426.3|9
1673224500000|2023-01-09 00:35:00|7433.4|7429.6|7440.6|7436.8|7441.9|7437.3|7433.4|7429.6|31
1673224800000|2023-01-09 00:40:00|7440.9|7437.1|7439.6|7435.8|7446.1|7441.3|7439.6|7435.8|15
1673225100000|2023-01-09 00:45:00|7439.2|7435.4|7441.6|7437.8|7444.6|7440.8|7438.1|7434.3|4
1673225400000|2023-01-09 00:50:00|7441.9|7438.1|7446.1|7442.3|7446.7|7442.9|7441.9|7438.1|1
1673225700000|2023-01-09 00:55:00|7446.2|7442.4|7446.6|7442.8|7447.2|7443.3|7443.1|7439.1|4
1673226000000|2023-01-09 01:00:00|7446.9|7443.1|7461.6|7457.8|7465.6|7461.8|7445.6|7441.8|117
1673226300000|2023-01-09 01:05:00|7461.7|7457.9|7456.1|7452.3|7467.6|7463.8|7456.1|7452.3|77
1673226600000|2023-01-09 01:10:00|7455.6|7451.8|7446.1|7442.3|7455.6|7451.8|7437.1|7433.3|52
1673226900000|2023-01-09 01:15:00|7445.6|7441.8|7450.9|7447.1|7453.1|7449.4|7440.1|7436.3|95
1673227200000|2023-01-09 01:20:00|7451.1|7447.3|7458.6|7454.8|7460.9|7454.8|7438.9|7435.1|52
1673227500000|2023-01-09 01:25:00|7458.4|7454.6|7448.4|7444.6|7459.9|7454.6|7448.4|7443|4
1673227800000|2023-01-09 01:30:00|7448.3|7444.5|7448.9|7441.1|7454.9|7449.8|7445.4|7441.1|6
1673228100000|2023-01-09 01:35:00|7446.6|7442.8|7447.9|7440.1|7451.9|7446.5|7434.4|7430.1|21
1673228400000|2023-01-09 01:40:00|7447.6|7439.8|7445.3|7441.5|7451.9|7447.3|7439.3|7433.1|12
1673228700000|2023-01-09 01:45:00|7446.9|7439.1|7443.9|7436.1|7451.9|7446.6|7441.3|7435.1|18
1673229000000|2023-01-09 01:50:00|7443.8|7436|7452.9|7445.1|7453.9|7449.8|7441.4|7436|55
1673229300000|2023-01-09 01:55:00|7452.8|7445|7461.9|7454.1|7464.9|7461|7450.4|7445|100
1673229600000|2023-01-09 02:00:00|7461.8|7454|7469.5|7465.7|7474.3|7470.5|7456.4|7451|37
1673229900000|2023-01-09 02:05:00|7469.6|7465.8|7470.8|7467|7476.3|7470.7|7468.3|7462.2|13
1673230200000|2023-01-09 02:10:00|7471.1|7467.3|7476|7468.2|7476|7471.3|7464.8|7461|28
1673230500000|2023-01-09 02:15:00|7473.5|7469.7|7467.5|7463.7|7476|7471.3|7467.5|7462|43
1673230800000|2023-01-09 02:20:00|7466.8|7463|7471.5|7467.7|7472.1|7468.3|7466.5|7461|7
1673231100000|2023-01-09 02:25:00|7471.6|7467.8|7476.8|7473|7476.8|7473|7469.6|7465.8|117
1673231400000|2023-01-09 02:30:00|7477.6|7473.8|7485.2|7481.4|7485.2|7481.5|7476.6|7473|60
1673231700000|2023-01-09 02:35:00|7484.3|7480.5|7494.8|7491|7497.8|7494|7480.7|7477|81
1673232000000|2023-01-09 02:40:00|7493.8|7490|7490.8|7487|7495.8|7492.2|7488.7|7484.9|19
1673232300000|2023-01-09 02:45:00|7491.5|7487.7|7486|7482.2|7492.1|7489.2|7483.8|7480|7
1673232600000|2023-01-09 02:50:00|7485.8|7482|7489.3|7485.5|7491|7487.2|7482|7478.9|54
1673232900000|2023-01-09 02:55:00|7489|7485.2|7492.8|7489|7492.8|7489.2|7485.3|7481.5|21
1673233200000|2023-01-09 03:00:00|7492.3|7488.5|7502.3|7498.5|7507.3|7504.2|7489.8|7486|186
1673233500000|2023-01-09 03:05:00|7502|7498.2|7483.3|7479.5|7502.3|7498.5|7482.7|7478.9|28
1673233800000|2023-01-09 03:10:00|7483.8|7480|7479.8|7476|7484.8|7481|7476.3|7472.5|32
1673234100000|2023-01-09 03:15:00|7479.7|7475.9|7471.8|7468|7480.2|7477.2|7471.5|7467.7|33
1673234400000|2023-01-09 03:20:00|7472.3|7468.5|7476.8|7473|7477|7473.2|7470.8|7467|4
1673234700000|2023-01-09 03:25:00|7477.8|7474|7477.8|7474|7479.7|7475.9|7474.8|7471|9
1673235000000|2023-01-09 03:30:00|7477.3|7473.5|7474.3|7470.5|7477.8|7474|7472.8|7469|5
1673235300000|2023-01-09 03:35:00|7474|7470.2|7477.9|7474.1|7480.2|7476.4|7473.8|7470|9
1673235600000|2023-01-09 03:40:00|7478.4|7474.6|7476.9|7473.1|7480.9|7477.1|7476.7|7472.9|2
1673235900000|2023-01-09 03:45:00|7477|7473.2|7480.4|7476.6|7483.9|7480.1|7476.9|7473.1|3
1673236200000|2023-01-09 03:50:00|7480.7|7476.9|7481.4|7477.6|7483.4|7479.6|7479.9|7476.1|3
1673236500000|2023-01-09 03:55:00|7481.9|7478.1|7484.9|7481.1|7484.9|7481.1|7478|7475.1|24
1673236800000|2023-01-09 04:00:00|7484.7|7480.9|7482.9|7479.1|7484.9|7481.1|7482.7|7478.9|2
1673237100000|2023-01-09 04:05:00|7482|7479.2|7484.9|7481.1|7484.9|7481.1|7482|7479.1|4
1673237400000|2023-01-09 04:10:00|7484.7|7481.9|7491.9|7488.1|7491.9|7488.1|7484.7|7481.1|27
1673237700000|2023-01-09 04:15:00|7491.7|7487.9|7483.4|7479.6|7491.9|7488.1|7482.9|7479.1|20
1673238000000|2023-01-09 04:20:00|7483.5|7479.7|7484.9|7481.1|7485.9|7482.1|7483.4|7479.6|1
1673238300000|2023-01-09 04:25:00|7485.9|7482.1|7487.7|7484.9|7491.9|7488.2|7484.4|7480.6|25
1673238600000|2023-01-09 04:30:00|7488.7|7485.1|7490.9|7487.1|7490.9|7487.1|7485.7|7481.9|22
1673238900000|2023-01-09 04:35:00|7490.6|7486.8|7493.9|7490.1|7495.5|7491.7|7487.9|7484.1|12
1673239200000|2023-01-09 04:40:00|7494.2|7490.4|7491.7|7488.9|7494.9|7491.1|7489.9|7486.1|16
1673239500000|2023-01-09 04:45:00|7492.6|7488.8|7498.9|7495.1|7499.9|7496.1|7491.7|7488.1|25
1673239800000|2023-01-09 04:50:00|7498.6|7494.8|7497.9|7494.1|7501.9|7498.3|7497.1|7494.1|5
1673240100000|2023-01-09 04:55:00|7496.2|7492.4|7494.9|7491.1|7496.9|7493.3|7489.9|7486.9|47
1673240400000|2023-01-09 05:00:00|7494.2|7490.4|7488.7|7485.9|7495.9|7492.1|7487.7|7484.4|12
1673240700000|2023-01-09 05:05:00|7489.7|7486.1|7485.8|7482|7489.9|7486.1|7484.7|7481.1|7
1673241000000|2023-01-09 05:10:00|7485.9|7482.1|7480.8|7477|7488.4|7484.6|7479.8|7476.8|271
1673241300000|2023-01-09 05:15:00|7480.6|7476.8|7487.8|7485|7491.9|7488.1|7479.8|7476.8|8
1673241600000|2023-01-09 05:20:00|7487.9|7484.1|7491.9|7488.1|7491.9|7488.1|7486.9|7483.1|9
1673241900000|2023-01-09 05:25:00|7492.4|7488.6|7494.9|7491.1|7494.9|7491.1|7491.8|7488.1|4
1673242200000|2023-01-09 05:30:00|7495.1|7491.3|7496.4|7492.6|7502.9|7498.1|7488.9|7485.1|61
1673242500000|2023-01-09 05:35:00|7496.8|7493|7493.8|7490|7500.9|7497.1|7492.8|7489|24
1673242800000|2023-01-09 05:40:00|7493.9|7490.1|7502.9|7499.1|7502.9|7499.1|7491.8|7488.5|7
1673243100000|2023-01-09 05:45:00|7502.6|7498.8|7500.9|7497.1|7504.3|7501|7497.4|7493.6|1
1673243400000|2023-01-09 05:50:00|7500.4|7496.6|7507.4|7503.6|7507.9|7504.1|7497.9|7494.1|17
1673243700000|2023-01-09 05:55:00|7507.8|7504|7504.9|7501.1|7510.6|7506.8|7503.4|7499.6|16
1673244000000|2023-01-09 06:00:00|7505.1|7501.3|7512.1|7508.3|7513.9|7510.3|7501.9|7498.1|52
1673244300000|2023-01-09 06:05:00|7511.9|7508.1|7508.4|7504.6|7515.4|7511.6|7507.9|7504.1|19
1673244600000|2023-01-09 06:10:00|7508.3|7504.5|7509.5|7505.7|7511.9|7507.3|7503.4|7499.6|14
1673244900000|2023-01-09 06:15:00|7509.6|7505.8|7511.5|7507.7|7514|7510.2|7507|7503.2|5
1673245200000|2023-01-09 06:20:00|7511.1|7507.3|7501|7497.2|7511.5|7507.7|7497.5|7493.7|36
1673245500000|2023-01-09 06:25:00|7501.1|7497.3|7504.1|7500.3|7512|7508.3|7500.8|7497.2|21
1673245800000|2023-01-09 06:30:00|7503.8|7500|7506|7502.2|7508.1|7504.3|7498.5|7494.2|26
1673246100000|2023-01-09 06:35:00|7506.1|7502.3|7505.1|7501.3|7508|7504.2|7502.5|7498.7|25
1673246400000|2023-01-09 06:40:00|7505|7501.2|7500.5|7496.7|7508.5|7504.7|7499.5|7495.7|17
1673246700000|2023-01-09 06:45:00|7500.8|7497|7503.5|7499.7|7507.1|7503.3|7500|7496.2|46
1673247000000|2023-01-09 06:50:00|7506.1|7498.3|7509.5|7505.7|7511.5|7507.7|7504|7498.3|10
1673247300000|2023-01-09 06:55:00|7509.8|7506|7504.5|7500.7|7512|7508.2|7502.5|7498.7|12
1673247600000|2023-01-09 07:00:00|7504.8|7501|7500|7496.2|7509|7505.3|7496.8|7493|78
1673247900000|2023-01-09 07:05:00|7499.8|7496|7524.5|7520.7|7526.1|7522.3|7494|7490.2|267
1673248200000|2023-01-09 07:10:00|7524.1|7520.3|7537.3|7533.5|7544.3|7540.5|7521.3|7517.5|288
1673248500000|2023-01-09 07:15:00|7537|7533.2|7526.3|7522.5|7537.3|7533.5|7526.3|7522.5|36
1673248800000|2023-01-09 07:20:00|7526.1|7523.3|7525.2|7521.4|7529.3|7526.3|7518.3|7514.5|61
1673249100000|2023-01-09 07:25:00|7525.3|7521.5|7521.8|7518|7525.3|7521.5|7514.3|7510.5|63
1673249400000|2023-01-09 07:30:00|7522.2|7518.4|7542.3|7538.5|7543.2|7539.4|7521.3|7517.5|121
1673249700000|2023-01-09 07:35:00|7542.2|7538.4|7535.8|7532|7543.3|7539.5|7526.2|7523.2|47
1673250000000|2023-01-09 07:40:00|7535.5|7531.7|7543|7539.2|7547.3|7544.4|7534.5|7530.7|180
1673250300000|2023-01-09 07:45:00|7542.2|7539.4|7541.3|7537.5|7547.3|7543.5|7538.5|7534.7|216
1673250600000|2023-01-09 07:50:00|7541.2|7537.4|7534|7530.2|7544|7540.4|7527.7|7523.9|152
1673250900000|2023-01-09 07:55:00|7533.7|7529.9|7540.5|7536.7|7541.7|7538.4|7530|7526.2|234
1673251200000|2023-01-09 08:00:00|7540.2|7536.4|7558.3|7554.5|7563.3|7559.7|7535.2|7531.5|230
1673251500000|2023-01-09 08:05:00|7558.5|7554.7|7573.6|7569.8|7588.3|7585|7558.3|7554.5|607
1673251800000|2023-01-09 08:10:00|7573.8|7570|7571.7|7567.9|7581.6|7577.8|7567.5|7563.7|312
1673252100000|2023-01-09 08:15:00|7571.5|7567.7|7568.2|7564.4|7589.7|7586|7566.2|7563.2|188
1673252400000|2023-01-09 08:20:00|7568.5|7564.7|7581.1|7577.3|7585.8|7582|7566.7|7562.9|556
1673252700000|2023-01-09 08:25:00|7581|7577.2|7590.8|7587|7597.3|7593.5|7577|7573.2|317
1673253000000|2023-01-09 08:30:00|7590.7|7586.9|7605.8|7602|7613|7610|7588.3|7584.5|523
1673253300000|2023-01-09 08:35:00|7605.7|7601.9|7608|7604.2|7618|7614.2|7604.8|7601|210
1673253600000|2023-01-09 08:40:00|7607.6|7603.8|7612|7608.2|7614.3|7611.3|7603.8|7601|118
1673253900000|2023-01-09 08:45:00|7612.3|7608.5|7626.7|7622.9|7628.8|7626|7606.8|7603|381
1673254200000|2023-01-09 08:50:00|7626.8|7623|7601.7|7597.9|7627.8|7625|7598.8|7595.4|256
1673254500000|2023-01-09 08:55:00|7601.2|7597.4|7601.4|7597.6|7608.8|7605.9|7596.7|7592.9|70
1673254800000|2023-01-09 09:00:00|7600.7|7596.9|7621.8|7618|7626.7|7622.9|7600.5|7596.9|204
1673255100000|2023-01-09 09:05:00|7622|7618.2|7613.7|7609.9|7625.8|7622|7612.7|7608.9|140
1673255400000|2023-01-09 09:10:00|7613.8|7610|7618.7|7614.9|7624.7|7620.9|7609.8|7606|78
1673255700000|2023-01-09 09:15:00|7617.8|7615|7618.7|7614.9|7620.7|7617|7609.2|7605.4|179
1673256000000|2023-01-09 09:20:00|7618.4|7614.6|7631.8|7629|7633|7629.9|7617.5|7613.9|341
1673256300000|2023-01-09 09:25:00|7632|7628.2|7612.5|7608.7|7633.2|7629.4|7611|7607.2|299
1673256600000|2023-01-09 09:30:00|7612.8|7609|7627.3|7623.5|7632.3|7628.7|7612.5|7608.7|827
1673256900000|2023-01-09 09:35:00|7627.5|7623.7|7647.3|7643.5|7650.3|7646.5|7626.3|7623.2|222
1673257200000|2023-01-09 09:40:00|7648|7644.2|7643.6|7639.8|7654.3|7650.7|7631.5|7628.5|408
1673257500000|2023-01-09 09:45:00|7644.5|7640.7|7648.3|7644.5|7648.5|7644.7|7637.3|7633.5|250
1673257800000|2023-01-09 09:50:00|7648.7|7644.9|7657.6|7653.8|7658.6|7655|7648|7644.2|632
1673258100000|2023-01-09 09:55:00|7657.8|7654|7660.6|7656.8|7662.5|7658.7|7650.3|7646.5|507
1673258400000|2023-01-09 10:00:00|7661.6|7657.8|7654.6|7651.8|7666.8|7664|7652.5|7648.8|168
1673258700000|2023-01-09 10:05:00|7654.5|7650.8|7657.6|7653.8|7666.6|7663|7650.8|7647|140
1673259000000|2023-01-09 10:10:00|7657.8|7654|7657.6|7653.8|7661.6|7657.8|7650.6|7646.8|62
1673259300000|2023-01-09 10:15:00|7657.3|7653.5|7649.7|7645.9|7657.3|7654|7641.5|7637.9|221
1673259600000|2023-01-09 10:20:00|7648.8|7646|7649.2|7645.4|7650.3|7646.7|7637.8|7634.9|296
1673259900000|2023-01-09 10:25:00|7649.7|7645.9|7641.7|7637.9|7653.7|7650|7639.7|7635.9|78
1673260200000|2023-01-09 10:30:00|7640.7|7636.9|7637.7|7633.9|7647.7|7644|7635.7|7631.9|215
1673260500000|2023-01-09 10:35:00|7637.5|7633.7|7628.7|7624.9|7638.8|7635.7|7622.4|7618.6|294
1673260800000|2023-01-09 10:40:00|7628.8|7625|7623.7|7619.9|7634.7|7631|7621.7|7617.9|91
1673261100000|2023-01-09 10:45:00|7623.5|7619.7|7618.8|7615|7628.7|7624.9|7617.8|7614.9|496
1673261400000|2023-01-09 10:50:00|7618.7|7614.9|7634.2|7630.4|7637.8|7634|7615.8|7612.9|135
1673261700000|2023-01-09 10:55:00|7634|7630.2|7642.2|7638.4|7642.2|7638.4|7632|7628.2|71
1673262000000|2023-01-09 11:00:00|7642.5|7638.7|7651.2|7647.4|7654.7|7651|7636.7|7632.9|143
1673262300000|2023-01-09 11:05:00|7650.7|7646.9|7643.7|7639.9|7654.2|7650.4|7641.7|7638|67
1673262600000|2023-01-09 11:10:00|7643.8|7640|7652.7|7648.9|7655.7|7651.9|7643.7|7639.9|159
1673262900000|2023-01-09 11:15:00|7652.4|7648.6|7645.5|7642.7|7653.2|7650|7643.5|7640.4|100
1673263200000|2023-01-09 11:20:00|7645.7|7642.9|7655.7|7651.9|7658.8|7656|7645.7|7642.7|217
1673263500000|2023-01-09 11:25:00|7656.5|7652.7|7658.2|7654.4|7663.7|7660|7653.5|7650.4|125
1673263800000|2023-01-09 11:30:00|7657.8|7654|7649.5|7645.7|7660.7|7657|7649.5|7645.7|124
1673264100000|2023-01-09 11:35:00|7649.7|7645.9|7639.7|7635.9|7651.8|7648|7637.7|7633.9|679
1673264400000|2023-01-09 11:40:00|7639.5|7635.7|7634.8|7632|7642.7|7639|7630.5|7627|115
1673264700000|2023-01-09 11:45:00|7635.7|7631.9|7633.9|7630.1|7641|7638|7626|7622.2|1328
1673265000000|2023-01-09 11:50:00|7634|7630.2|7633.7|7629.9|7637.7|7634.1|7627.5|7624.1|512
1673265300000|2023-01-09 11:55:00|7633.9|7630.1|7637.7|7633.9|7637.7|7634.1|7628.5|7624.9|356
1673265600000|2023-01-09 12:00:00|7638.2|7634.4|7648.2|7644.4|7652|7648.2|7631.9|7628.2|653
1673265900000|2023-01-09 12:05:00|7648|7645.2|7646.2|7642.4|7658|7654.4|7645.2|7642.2|74
1673266200000|2023-01-09 12:10:00|7646|7642.2|7646.2|7643.4|7648.2|7645.4|7641.2|7638.2|22
1673266500000|2023-01-09 12:15:00|7647|7643.2|7644|7640.2|7648|7644.4|7640|7636.2|261
1673266800000|2023-01-09 12:20:00|7644.2|7640.4|7642.2|7638.4|7650|7646.4|7635.5|7631.7|65
1673267100000|2023-01-09 12:25:00|7642.9|7639.1|7647|7643.2|7652|7648.4|7639|7635.4|45
1673267400000|2023-01-09 12:30:00|7646.9|7644.1|7656.2|7652.4|7662|7659.1|7644|7640.2|295
1673267700000|2023-01-09 12:35:00|7656.3|7652.5|7666.3|7662.5|7675.5|7672.7|7655.2|7652.2|559
1673268000000|2023-01-09 12:40:00|7665.5|7662.7|7659|7655.2|7668.5|7664.7|7653|7649.2|951
1673268300000|2023-01-09 12:45:00|7658.9|7656.1|7651.6|7647.8|7660.9|7657.1|7651.4|7647.6|284
1673268600000|2023-01-09 12:50:00|7651.4|7647.6|7649.9|7646.1|7658.9|7655.1|7647|7643.6|908
1673268900000|2023-01-09 12:55:00|7649.6|7645.8|7644.3|7641.5|7651.1|7647.6|7637.1|7633.3|295
1673269200000|2023-01-09 13:00:00|7645.1|7641.3|7631.1|7627.3|7650.4|7646.6|7622.6|7618.8|386
1673269500000|2023-01-09 13:05:00|7631.3|7627.5|7633.4|7629.6|7641.6|7637.8|7621.3|7618.3|680
1673269800000|2023-01-09 13:10:00|7633.3|7629.5|7637.6|7633.8|7640.4|7636.8|7625.4|7621.6|362
1673270100000|2023-01-09 13:15:00|7637.7|7633.9|7636.4|7632.6|7647.7|7644.8|7635.4|7631.6|1774
1673270400000|2023-01-09 13:20:00|7636.3|7633.5|7641.6|7637.8|7649.6|7646.1|7628.4|7624.6|768
1673270700000|2023-01-09 13:25:00|7640.7|7636.9|7649.4|7645.6|7652.6|7648.8|7638.4|7635.6|394
1673271000000|2023-01-09 13:30:00|7649.3|7646.5|7639.9|7636.1|7653.9|7651.1|7638.6|7635|285
1673271300000|2023-01-09 13:35:00|7640.8|7637.1|7637.9|7635.1|7646.6|7643|7632.6|7629.8|140
1673271600000|2023-01-09 13:40:00|7637.8|7635|7621.8|7619|7641.9|7638.1|7617.9|7615.1|408
1673271900000|2023-01-09 13:45:00|7621.9|7618.1|7634.8|7632|7637.1|7634.1|7621.9|7618.1|166
1673272200000|2023-01-09 13:50:00|7634.9|7632.1|7636.9|7634.1|7643.1|7640.1|7634.8|7631|516
1673272500000|2023-01-09 13:55:00|7636.6|7633.8|7610.8|7607|7638.4|7635.1|7607.6|7604.8|482
1673272800000|2023-01-09 14:00:00|7609.6|7606.8|7627.9|7624.1|7643.8|7640|7592.9|7589.1|1497
1673273100000|2023-01-09 14:05:00|7627.8|7624|7612.6|7608.8|7636.9|7633.3|7601.8|7598.8|799
1673273400000|2023-01-09 14:10:00|7612.5|7608.7|7616.6|7613.8|7617.6|7614.8|7599.6|7595.8|522
1673273700000|2023-01-09 14:15:00|7617.3|7613.5|7596.3|7592.5|7617.3|7613.5|7588.2|7584.4|2053
1673274000000|2023-01-09 14:20:00|7595.6|7591.8|7588.2|7584.4|7598.7|7594.9|7583.2|7579.4|962
1673274300000|2023-01-09 14:25:00|7588|7585.2|7586|7582.2|7590.3|7587.5|7572|7568.4|372
1673274600000|2023-01-09 14:30:00|7586.2|7582.4|7574.3|7570.5|7601.5|7598|7565.3|7561.7|1770
1673274900000|2023-01-09 14:35:00|7573.6|7569.8|7585.2|7581.4|7591.5|7587.8|7572.2|7568.4|759
1673275200000|2023-01-09 14:40:00|7584.3|7581.5|7604.5|7600.7|7613.5|7609.8|7584.3|7581.4|1196
1673275500000|2023-01-09 14:45:00|7603.1|7599.3|7607.3|7604.5|7634.8|7631|7598.3|7595.5|913
1673275800000|2023-01-09 14:50:00|7608.2|7604.4|7624.5|7621.7|7625.5|7621.8|7598.2|7594.4|910
1673276100000|2023-01-09 14:55:00|7624.6|7621.8|7661.8|7659|7669.1|7666.1|7624.3|7621.2|2010
1673276400000|2023-01-09 15:00:00|7662.6|7658.8|7667.6|7663.8|7691|7687.5|7662.6|7658.8|2563
1673276700000|2023-01-09 15:05:00|7668.2|7665.4|7649|7645.2|7671.8|7668|7645|7641.4|2494
1673277000000|2023-01-09 15:10:00|7649.4|7645.6|7648.5|7644.7|7656.5|7652.7|7633.4|7629.7|538
1673277300000|2023-01-09 15:15:00|7648.4|7644.6|7634.7|7630.9|7653.5|7649.7|7634.5|7630.7|498
1673277600000|2023-01-09 15:20:00|7634.5|7631.7|7614.4|7611.6|7646.8|7643.9|7612.1|7608.4|1721
1673277900000|2023-01-09 15:25:00|7614.2|7611.4|7578.8|7575|7617.2|7613.6|7575.9|7572.1|2976
1673278200000|2023-01-09 15:30:00|7578.6|7574.8|7589.2|7585.4|7599.6|7596.3|7569.8|7566.8|1927
1673278500000|2023-01-09 15:35:00|7588.4|7585.6|7583.2|7579.4|7590.2|7586.4|7571.8|7568.8|1112
1673278800000|2023-01-09 15:40:00|7583.1|7579.3|7561.9|7558.1|7585.2|7581.6|7557.9|7554.1|1938
1673279100000|2023-01-09 15:45:00|7561.8|7558|7588.8|7585|7590.2|7587.3|7561.6|7557.8|882
1673279400000|2023-01-09 15:50:00|7588.1|7584.3|7607.9|7604.1|7609.9|7606.3|7586.9|7583.1|758
1673279700000|2023-01-09 15:55:00|7608.1|7604.3|7597.2|7593.4|7627.2|7623.4|7593.4|7590.3|1170
1673280000000|2023-01-09 16:00:00|7597.1|7593.3|7598.4|7594.6|7604.9|7601.6|7586.4|7583.4|406
1673280300000|2023-01-09 16:05:00|7598.5|7594.7|7546.9|7543.1|7600.4|7596.6|7543.9|7541.1|931
1673280600000|2023-01-09 16:10:00|7546.8|7543|7566.2|7562.4|7574.5|7571.4|7540.8|7537.1|793
1673280900000|2023-01-09 16:15:00|7566.1|7562.3|7553.4|7550.6|7568.1|7564.4|7548.1|7544.4|538
1673281200000|2023-01-09 16:20:00|7553.2|7550.4|7512.8|7509|7560.1|7556.6|7496.3|7493.5|4015
1673281500000|2023-01-09 16:25:00|7512.6|7509.8|7517.6|7513.8|7531.6|7528|7503.5|7499.7|1133
1673281800000|2023-01-09 16:30:00|7516.5|7513.7|7514.6|7510.8|7532.6|7528.8|7501.5|7497.8|693
1673282100000|2023-01-09 16:35:00|7513.5|7510.7|7494.7|7490.9|7516.1|7512.8|7482.5|7479.7|567
1673282400000|2023-01-09 16:40:00|7494.5|7491.7|7517.7|7513.9|7519.7|7516|7493.2|7489.9|696
1673282700000|2023-01-09 16:45:00|7517|7513.2|7533.7|7529.9|7533.7|7530|7508.5|7504.9|702
1673283000000|2023-01-09 16:50:00|7532.7|7528.9|7537.8|7535|7555.7|7551.9|7532.3|7528.7|919
1673283300000|2023-01-09 16:55:00|7538.8|7535.9|7534.5|7531.7|7546.7|7543.4|7529.5|7525.9|571
1673283600000|2023-01-09 17:00:00|7534.7|7530.9|7515.7|7512.9|7534.7|7530.9|7512.2|7508.4|2017
1673283900000|2023-01-09 17:05:00|7516.5|7512.7|7516.7|7512.9|7525.8|7522|7511.2|7507.9|250
1673284200000|2023-01-09 17:10:00|7515.8|7513|7519.5|7515.7|7531|7527.3|7510.5|7507.6|989
1673284500000|2023-01-09 17:15:00|7518.5|7515.2|7529.7|7526.9|7537.7|7533.9|7512.5|7508.7|290
1673284800000|2023-01-09 17:20:00|7529.8|7527|7525.7|7521.9|7535.7|7532.7|7521.5|7517.9|383
1673285100000|2023-01-09 17:25:00|7525.4|7521.6|7529|7525.2|7530|7526.2|7509.7|7505.9|1315
1673285400000|2023-01-09 17:30:00|7529.7|7525.9|7515|7511.2|7536|7532.2|7514.1|7511.2|526
1673285700000|2023-01-09 17:35:00|7514.1|7511.3|7516.8|7513|7521|7517.3|7508.8|7505.2|372
1673286000000|2023-01-09 17:40:00|7516.7|7512.9|7513|7509.2|7528.5|7525.2|7508.8|7505.2|382
1673286300000|2023-01-09 17:45:00|7512.1|7509.3|7521|7517.2|7521|7517.3|7508.8|7505.2|303
1673286600000|2023-01-09 17:50:00|7521.1|7518.2|7518.8|7515|7522|7518.3|7511.8|7508.2|191
1673286900000|2023-01-09 17:55:00|7518|7515.2|7508.8|7506|7524.7|7521|7506.8|7503.5|649
1673287200000|2023-01-09 18:00:00|7509.3|7506.5|7516.9|7513.1|7518|7515|7505.6|7502.3|2303
1673287500000|2023-01-09 18:05:00|7516.7|7512.9|7509.7|7505.9|7517|7513.4|7506.7|7502.9|289
1673287800000|2023-01-09 18:10:00|7509.6|7505.8|7543|7539.2|7543.7|7540.4|7507.6|7503.9|606
1673288100000|2023-01-09 18:15:00|7542.9|7540.1|7534.7|7530.9|7550|7546.4|7524.6|7520.9|992
1673288400000|2023-01-09 18:20:00|7534|7530.2|7534.7|7530.9|7543.4|7540.1|7528.7|7525.8|420
1673288700000|2023-01-09 18:25:00|7534.6|7530.8|7528.7|7525.9|7540.9|7537.2|7528.6|7525.4|770
1673289000000|2023-01-09 18:30:00|7528.9|7526.1|7529.7|7525.9|7538.7|7534.9|7523.4|7519.8|384
1673289300000|2023-01-09 18:35:00|7528.7|7525.6|7516.9|7513.1|7529.7|7526.1|7514.6|7510.9|509
1673289600000|2023-01-09 18:40:00|7516.7|7512.9|7513.9|7510.1|7523.7|7520.8|7496.4|7492.9|2471
1673289900000|2023-01-09 18:45:00|7513.7|7509.9|7513.7|7509.9|7517|7513.2|7507.6|7503.9|421
1673290200000|2023-01-09 18:50:00|7514|7510.2|7507.7|7504.9|7514|7511.1|7505.7|7501.9|310
1673290500000|2023-01-09 18:55:00|7507.6|7504.8|7490.6|7486.8|7515.7|7512.1|7488.3|7484.5|1442
1673290800000|2023-01-09 19:00:00|7490.4|7487.6|7517.3|7514.5|7520.4|7516.8|7489.3|7485.6|912
1673291100000|2023-01-09 19:05:00|7517.4|7513.6|7504.1|7500.3|7524.4|7520.6|7494.3|7491|1941
1673291400000|2023-01-09 19:10:00|7503.1|7499.3|7493.3|7489.5|7505.6|7502.5|7484.4|7480.6|2470
1673291700000|2023-01-09 19:15:00|7493.4|7489.6|7469.5|7465.7|7495.6|7491.8|7466.3|7463.5|2387
1673292000000|2023-01-09 19:20:00|7469.3|7466.5|7482.5|7478.7|7489.5|7485.8|7469.3|7465.7|1835
1673292300000|2023-01-09 19:25:00|7482.3|7478.5|7487.2|7483.4|7494.5|7491.2|7456|7452.4|6497
1673292600000|2023-01-09 19:30:00|7486.3|7483.5|7495.2|7491.4|7500.2|7496.5|7483|7480.2|1827
1673292900000|2023-01-09 19:35:00|7494.5|7490.7|7491|7488.2|7494.5|7491.2|7487.2|7484.2|203
1673293200000|2023-01-09 19:40:00|7490.9|7487.1|7493.2|7490.4|7499.9|7496.2|7490|7486.7|199
1673293500000|2023-01-09 19:45:00|7493.3|7490.5|7493|7489.2|7494.2|7490.5|7487.9|7484.1|1299
1673293800000|2023-01-09 19:50:00|7492.2|7489.4|7501.9|7498.1|7502.2|7499.2|7488.9|7485.1|1333
1673294100000|2023-01-09 19:55:00|7501|7498.2|7504.2|7500.4|7504.3|7501.5|7496|7492.4|419
1673294400000|2023-01-09 20:00:00|7503|7500.2|7489|7486.2|7505.2|7502.2|7488|7485.2|180
1673294700000|2023-01-09 20:05:00|7488.3|7485.5|7496|7493.2|7497.2|7494.2|7485|7481.4|130
1673295000000|2023-01-09 20:10:00|7496.9|7493.1|7494|7490.2|7499|7495.4|7493|7489.7|41
1673295300000|2023-01-09 20:15:00|7494.2|7490.4|7497|7494.2|7500|7496.2|7493|7489.4|79
1673295600000|2023-01-09 20:20:00|7497.2|7493.4|7501.2|7497.4|7501.5|7498.5|7492|7489.1|37
1673295900000|2023-01-09 20:25:00|7500.3|7497.5|7502.1|7498.3|7506.1|7502.4|7500.1|7496.4|69
1673296200000|2023-01-09 20:30:00|7502.2|7498.4|7503.2|7499.4|7503.2|7500.3|7499.1|7495.3|706
1673296500000|2023-01-09 20:35:00|7503.1|7499.3|7498.1|7495.3|7505.2|7501.6|7498.1|7495.1|31
1673296800000|2023-01-09 20:40:00|7499.1|7495.4|7504.2|7500.4|7505.4|7502.4|7498.9|7495.1|72
1673297100000|2023-01-09 20:45:00|7504.1|7500.3|7500.2|7496.4|7505.2|7501.4|7497.7|7494.4|38
1673297400000|2023-01-09 20:50:00|7500.1|7497.3|7505.2|7501.4|7505.5|7502.1|7499.1|7495.3|413
1673297700000|2023-01-09 20:55:00|7505.1|7501.3|7502.1|7499.3|7506.2|7502.4|7501.1|7498.1|472
1673298000000|2023-01-09 21:00:00|7502.2|7499.4|7507.1|7503.3|7507.2|7503.4|7502.1|7499.3|147
1673298300000|2023-01-09 21:05:00|7506.2|7503.4|7500.2|7496.4|7507.2|7504.3|7500.2|7496.4|28
1673298600000|2023-01-09 21:10:00|7500.1|7496.3|7498.2|7494.4|7500.2|7496.4|7498.1|7494.4|59
1673298900000|2023-01-09 21:15:00|7498.1|7494.3|7503.7|7499.9|7503.9|7500.4|7497.1|7493.8|160
1673299200000|2023-01-09 21:20:00|7503.9|7500.1|7505.1|7501.3|7505.2|7502.3|7502.4|7499.4|6
1673299500000|2023-01-09 21:25:00|7504.9|7502.1|7503.5|7499.7|7508.2|7504.6|7503.4|7499.7|520
1673299800000|2023-01-09 21:30:00|7505|7501.2|7514.4|7511.6|7514.5|7511.6|7505|7501.2|72
1673300100000|2023-01-09 21:35:00|7514.2|7510.6|7512.4|7508.6|7515|7511.2|7510.4|7506.7|229
1673300400000|2023-01-09 21:40:00|7512.5|7508.7|7513.5|7509.7|7513.5|7509.9|7511.2|7507.4|30
1673300700000|2023-01-09 21:45:00|7512.4|7509.6|7509.4|7505.6|7512.8|7509.6|7507.7|7504.7|45
1673301000000|2023-01-09 21:50:00|7509.3|7505.5|7510.6|7506.8|7511.7|7508.6|7506.5|7503.5|67
1673301300000|2023-01-09 21:55:00|7510.4|7506.6|7510.1|7506.3|7511.8|7508.6|7508.4|7504.9|232
1673305200000|2023-01-09 23:00:00|7511.6|7507.8|7511.1|7507.3|7512.6|7507.8|7505|7501.4|30
1673305500000|2023-01-09 23:05:00|7509.9|7507.1|7507.6|7503.8|7512.1|7508.7|7503.1|7499.3|23
1673305800000|2023-01-09 23:10:00|7507.5|7503.7|7507.1|7503.3|7511.6|7506.4|7506.6|7501.8|7
1673306100000|2023-01-09 23:15:00|7507.6|7503.8|7507.6|7504.8|7508.6|7504.8|7506|7502.5|14
1673306400000|2023-01-09 23:20:00|7507.5|7499.8|7503.8|7500|7512.3|7506.5|7501.1|7495.8|25
1673306700000|2023-01-09 23:25:00|7503.6|7499.8|7503.1|7499.3|7504.6|7500.8|7503.1|7499.3|0
1673307000000|2023-01-09 23:30:00|7501.5|7498.7|7499.1|7495.3|7505.1|7501.3|7497.6|7493.8|3
1673307300000|2023-01-09 23:35:00|7499.3|7495.5|7493.5|7489.7|7499.6|7495.8|7492.6|7489.3|24
1673307600000|2023-01-09 23:40:00|7492.8|7489|7490.1|7486.3|7493.5|7489.7|7488.5|7483.8|3
1673307900000|2023-01-09 23:45:00|7490.5|7486.7|7495.5|7492.7|7496.8|7493|7489.8|7483.8|10
1673308200000|2023-01-09 23:50:00|7494.9|7492.1|7491.1|7487.3|7496.5|7492.1|7491|7486.8|2
1673308500000|2023-01-09 23:55:00|7491.5|7487.7|7494.6|7486.8|7494.6|7489.8|7489.6|7485.7|4
1673308800000|2023-01-10 00:00:00|7492.3|7488.5|7498.1|7494.3|7498.1|7494.3|7490.1|7484.7|6
1673309100000|2023-01-10 00:05:00|7497.8|7494|7495.5|7492.7|7498.6|7495|7495.5|7492.5|7
1673309400000|2023-01-10 00:10:00|7496.5|7492.8|7495.6|7491.8|7498.5|7494.8|7495.5|7491.8|7
1673309700000|2023-01-10 00:15:00|7494.8|7492|7488.1|7484.3|7495.1|7492|7487.1|7483.3|23
1673310000000|2023-01-10 00:20:00|7487.8|7484|7488.1|7484.3|7489.6|7486|7486.5|7481.7|9
1673310300000|2023-01-10 00:25:00|7487.8|7484|7484.6|7480.8|7488.1|7484.3|7477.6|7473.8|12
1673310600000|2023-01-10 00:30:00|7484.7|7480.9|7483.5|7479.7|7488.2|7484.9|7483.4|7479.7|6
1673310900000|2023-01-10 00:35:00|7483.7|7479.9|7483.7|7479.9|7484.8|7481|7480.5|7476.9|6
1673311200000|2023-01-10 00:40:00|7483.5|7479.7|7485.2|7481.4|7486.8|7483|7483.2|7479.4|9
1673311500000|2023-01-10 00:45:00|7485.3|7481.5|7486.8|7484|7489.2|7485.7|7484.7|7480.9|9
1673311800000|2023-01-10 00:50:00|7487.8|7485|7492.7|7488.9|7492.7|7488.9|7487.5|7484|4
1673312100000|2023-01-10 00:55:00|7492.5|7489.7|7491.8|7488|7492.7|7489.7|7490.2|7486.4|4
1673312400000|2023-01-10 01:00:00|7491.5|7487.7|7469.7|7465.9|7495.7|7491.9|7466.5|7460|240
1673312700000|2023-01-10 01:05:00|7469.5|7465.7|7469|7465.2|7475.2|7471.4|7464.2|7460.4|78
1673313000000|2023-01-10 01:10:00|7469.2|7465.4|7478.8|7475|7482.7|7478.9|7468.7|7462.9|23
1673313300000|2023-01-10 01:15:00|7479.2|7475.4|7487.2|7483.4|7489.7|7485.9|7478.5|7473.7|26
1673313600000|2023-01-10 01:20:00|7487.3|7483.5|7490.7|7486.9|7491.7|7488|7480.2|7475.9|20
1673313900000|2023-01-10 01:25:00|7490.2|7486.4|7488.2|7484.4|7490.8|7487|7485.2|7481.4|6
1673314200000|2023-01-10 01:30:00|7488.5|7484.7|7489.7|7485.9|7495.7|7491.9|7486.7|7482.9|23
1673314500000|2023-01-10 01:35:00|7489.8|7486|7479.7|7475.9|7490.2|7486.4|7479.7|7475.8|8
1673314800000|2023-01-10 01:40:00|7479.8|7476|7475.8|7472|7481.8|7478|7472.6|7469.4|17
1673315100000|2023-01-10 01:45:00|7475.7|7471.9|7479.7|7475.9|7483.7|7479.9|7474.7|7470.9|16
1673315400000|2023-01-10 01:50:00|7478.8|7476|7478.2|7474.4|7479.2|7476|7472.6|7468.8|10
1673315700000|2023-01-10 01:55:00|7478.6|7474.8|7477.2|7473.4|7480.2|7477|7474.7|7470.9|7
1673316000000|2023-01-10 02:00:00|7477.6|7473.8|7483.6|7479.8|7485.7|7481.9|7476.2|7472.4|23
1673316300000|2023-01-10 02:05:00|7483.7|7479.9|7479.2|7475.4|7485.7|7482.1|7479.2|7475.4|12
1673316600000|2023-01-10 02:10:00|7479.6|7475.8|7485.7|7481.9|7486.7|7482.9|7479.6|7475.8|49
1673316900000|2023-01-10 02:15:00|7485.6|7481.8|7480.2|7476.4|7487.6|7484.8|7480.2|7476.4|17
1673317200000|2023-01-10 02:20:00|7480.1|7476.3|7472.7|7468.9|7480.7|7476.9|7472.6|7468.9|17
1673317500000|2023-01-10 02:25:00|7472.9|7469.1|7461.2|7457.4|7473.7|7469.9|7458.6|7454.8|95
1673317800000|2023-01-10 02:30:00|7460|7457.2|7444.6|7441.8|7461.7|7457.9|7444.4|7441.6|190
1673318100000|2023-01-10 02:35:00|7445.6|7441.9|7449.7|7445.9|7451.7|7447.9|7440.6|7435.8|101
1673318400000|2023-01-10 02:40:00|7449.6|7445.8|7443.2|7439.4|7450.7|7447.8|7439.6|7436.3|58
1673318700000|2023-01-10 02:45:00|7442.9|7439.1|7447.7|7443.9|7447.7|7443.9|7439.6|7436.4|29
1673319000000|2023-01-10 02:50:00|7447.5|7443.7|7451|7447.2|7452.1|7448.3|7440.5|7437.2|354
1673319300000|2023-01-10 02:55:00|7450.6|7446.8|7454|7450.2|7454.5|7450.7|7447.3|7443.7|33
1673319600000|2023-01-10 03:00:00|7454.1|7450.3|7459.5|7455.7|7459.5|7455.7|7451.3|7447.5|12
1673319900000|2023-01-10 03:05:00|7459.3|7455.5|7457|7453.2|7460.5|7456.7|7451.5|7447.7|15
1673320200000|2023-01-10 03:10:00|7457.1|7453.3|7462.5|7458.7|7462.5|7458.8|7455|7451.2|12
1673320500000|2023-01-10 03:15:00|7462.3|7459.5|7458.5|7454.7|7463.5|7459.7|7457.3|7453.7|16
1673320800000|2023-01-10 03:20:00|7458.6|7454.8|7461|7457.2|7464.5|7460.7|7457.5|7453.7|5
1673321100000|2023-01-10 03:25:00|7461.3|7457.5|7464.5|7460.7|7469|7465.8|7461|7457.2|19
1673321400000|2023-01-10 03:30:00|7464.6|7460.8|7462|7458.2|7465|7461.2|7458.5|7454.7|8
1673321700000|2023-01-10 03:35:00|7462.3|7458.5|7461.5|7457.7|7463.5|7459.8|7458.5|7454.7|66
1673322000000|2023-01-10 03:40:00|7461.8|7458|7464.6|7460.8|7466.8|7461.8|7461.8|7456.8|2
1673322300000|2023-01-10 03:45:00|7464.5|7460.7|7459.1|7455.3|7466.6|7461.2|7458.1|7453.7|2
1673322600000|2023-01-10 03:50:00|7459.5|7455.7|7457.5|7453.7|7460.1|7456.3|7454.5|7451.6|7
1673322900000|2023-01-10 03:55:00|7457.4|7453.6|7459.5|7455.7|7460.5|7456.7|7455.4|7451.6|1
1673323200000|2023-01-10 04:00:00|7459.9|7456.1|7460.6|7457.8|7462.5|7458.7|7458.5|7454.7|2
1673323500000|2023-01-10 04:05:00|7460.5|7456.8|7458.5|7454.7|7461.5|7457.8|7454.5|7450.7|2
1673323800000|2023-01-10 04:10:00|7459|7455.2|7453.5|7449.7|7459.5|7455.7|7453.5|7449.7|7
1673324100000|2023-01-10 04:15:00|7454|7450.2|7457.5|7453.7|7457.5|7453.7|7453|7449.2|3
1673324400000|2023-01-10 04:20:00|7457.4|7453.6|7455.5|7451.7|7457.5|7453.7|7454.4|7450.7|3
1673324700000|2023-01-10 04:25:00|7455|7451.2|7455.5|7451.7|7456.5|7452.7|7453.5|7449.7|2
1673325000000|2023-01-10 04:30:00|7456|7452.2|7454.5|7450.7|7457|7453.2|7454.5|7450.7|3
1673325300000|2023-01-10 04:35:00|7453.7|7449.9|7451.5|7447.7|7454.5|7450.7|7451.5|7447.7|3
1673325600000|2023-01-10 04:40:00|7450.5|7446.7|7446.5|7442.7|7450.5|7446.7|7446.4|7442.7|9
1673325900000|2023-01-10 04:45:00|7447|7443.2|7447.5|7443.7|7448.5|7444.7|7445.4|7441.7|2
1673326200000|2023-01-10 04:50:00|7448|7444.2|7440.5|7437.7|7448.4|7444.6|7438.4|7435.2|350
1673326500000|2023-01-10 04:55:00|7440.4|7437.6|7440.4|7436.6|7442.5|7438.9|7439.4|7436.2|39
1673326800000|2023-01-10 05:00:00|7440.5|7436.7|7443.4|7439.6|7443.5|7439.7|7439.4|7436.2|13
1673327100000|2023-01-10 05:05:00|7443.5|7439.7|7446|7442.2|7446.5|7442.9|7441.7|7438.7|16
1673327400000|2023-01-10 05:10:00|7445.7|7441.9|7445.5|7441.7|7446.5|7442.9|7443.8|7440.7|9
1673327700000|2023-01-10 05:15:00|7444.5|7440.7|7445.6|7441.8|7445.6|7442.6|7443.7|7440.4|8
1673328000000|2023-01-10 05:20:00|7446|7442.2|7448.7|7444.9|7450.8|7447.9|7445.6|7441.8|10
1673328300000|2023-01-10 05:25:00|7449.7|7445.9|7452|7449.2|7454.7|7449.4|7449.4|7445.8|25
1673328600000|2023-01-10 05:30:00|7451.8|7449|7445.3|7441.5|7452.8|7449.2|7443.7|7440|32
1673328900000|2023-01-10 05:35:00|7445.7|7441.9|7452.3|7448.5|7452.8|7449|7445.7|7441.9|7
1673329200000|2023-01-10 05:40:00|7451.3|7447.5|7457|7453.2|7458.8|7455.9|7451.3|7447.5|47
1673329500000|2023-01-10 05:45:00|7456.9|7453.1|7454.7|7450.9|7460.9|7457.2|7453.7|7450.4|21
1673329800000|2023-01-10 05:50:00|7454.9|7451.1|7440.7|7437.9|7454.9|7451.1|7440.7|7437.8|91
1673330100000|2023-01-10 05:55:00|7440.9|7437.1|7453.4|7449.6|7453.6|7450.6|7439.7|7436.1|89
1673330400000|2023-01-10 06:00:00|7453.3|7449.5|7459.6|7455.8|7460.1|7456.3|7449.4|7445.8|12
1673330700000|2023-01-10 06:05:00|7459.4|7455.6|7453.6|7449.8|7462.6|7458.8|7451.1|7447.3|63
1673331000000|2023-01-10 06:10:00|7453.7|7449.9|7462.4|7458.6|7465.1|7461.3|7453.7|7449.9|8
1673331300000|2023-01-10 06:15:00|7462.1|7458.3|7471.6|7467.8|7474.3|7470.5|7460.1|7456.3|61
1673331600000|2023-01-10 06:20:00|7472|7468.2|7469.1|7465.3|7476.6|7472.8|7465.6|7461.8|34
1673331900000|2023-01-10 06:25:00|7469.2|7465.4|7472.1|7468.3|7479.1|7475.3|7469.1|7465.3|26
1673332200000|2023-01-10 06:30:00|7472.5|7468.7|7468.1|7464.3|7478.1|7474.3|7464.1|7460.3|15
1673332500000|2023-01-10 06:35:00|7468.5|7464.7|7475.1|7471.3|7476.7|7473.9|7460.6|7456.8|22
1673332800000|2023-01-10 06:40:00|7474.8|7471|7468.1|7464.3|7474.8|7471|7463.5|7460.3|21
1673333100000|2023-01-10 06:45:00|7467.8|7464|7471.1|7467.3|7474.6|7470.8|7466.1|7462.3|18
1673333400000|2023-01-10 06:50:00|7473.5|7465.7|7465.3|7461.5|7473.5|7468.8|7462.1|7457.8|6
1673333700000|2023-01-10 06:55:00|7466.1|7462.3|7469.1|7465.3|7476.1|7472.3|7458.1|7454.3|41
1673334000000|2023-01-10 07:00:00|7469.5|7465.7|7459.5|7455.7|7476.6|7473.7|7457.5|7454.7|77
1673334300000|2023-01-10 07:05:00|7459.3|7455.5|7469.6|7465.8|7469.6|7465.8|7453.3|7449.5|94
1673334600000|2023-01-10 07:10:00|7469.5|7465.7|7461.5|7457.7|7469.6|7465.8|7460.1|7456.7|25
1673334900000|2023-01-10 07:15:00|7461.6|7457.8|7457.6|7453.8|7463.1|7459.3|7456.5|7452.8|120
1673335200000|2023-01-10 07:20:00|7457.4|7453.6|7454.6|7450.8|7459.1|7455.3|7448.5|7444.7|39
1673335500000|2023-01-10 07:25:00|7454.5|7450.7|7451.6|7447.8|7457.6|7453.8|7449.6|7446.6|29
1673335800000|2023-01-10 07:30:00|7451.5|7447.7|7453.5|7449.7|7455.5|7451.7|7438.5|7434.8|62
1673336100000|2023-01-10 07:35:00|7453.4|7449.6|7461.2|7457.4|7461.5|7457.7|7449.4|7445.6|1001
1673336400000|2023-01-10 07:40:00|7461.4|7457.6|7443.2|7439.4|7464.4|7460.6|7440.4|7436.7|345
1673336700000|2023-01-10 07:45:00|7443.4|7439.6|7439.4|7435.6|7452.4|7448.6|7433.2|7429.4|68
1673337000000|2023-01-10 07:50:00|7439.2|7435.4|7441.4|7437.6|7442.9|7439.1|7431.1|7427.3|64
1673337300000|2023-01-10 07:55:00|7440.5|7437.7|7423.2|7419.4|7440.9|7437.7|7420.2|7416.9|231
1673337600000|2023-01-10 08:00:00|7423.4|7419.6|7415.2|7411.4|7431.4|7427.6|7408.2|7404.4|157
1673337900000|2023-01-10 08:05:00|7415.1|7411.3|7428.7|7424.9|7432.5|7429.7|7409.2|7405.6|182
1673338200000|2023-01-10 08:10:00|7428.4|7424.6|7443.4|7439.6|7457.9|7454.1|7425.4|7421.6|310
1673338500000|2023-01-10 08:15:00|7443.7|7439.9|7443.5|7439.7|7455.4|7451.6|7438.5|7434.7|78
1673338800000|2023-01-10 08:20:00|7443.7|7439.9|7463.7|7459.9|7478.7|7474.9|7438.4|7434.6|217
1673339100000|2023-01-10 08:25:00|7463.5|7459.7|7460.7|7456.9|7468.7|7465|7445.8|7442.9|253
1673339400000|2023-01-10 08:30:00|7460.8|7457|7461.7|7457.9|7471.7|7468.7|7454.2|7450.4|179
1673339700000|2023-01-10 08:35:00|7460.8|7457|7453.5|7449.7|7461.7|7458|7448.8|7446|176
1673340000000|2023-01-10 08:40:00|7453.1|7449.3|7457|7453.2|7464.8|7461|7451.8|7448|30
1673340300000|2023-01-10 08:45:00|7457.1|7453.3|7455.7|7451.9|7461|7457.3|7450.8|7447.9|495
1673340600000|2023-01-10 08:50:00|7455.8|7452|7440.7|7436.9|7462.7|7458.9|7436.7|7432.9|576
1673340900000|2023-01-10 08:55:00|7440.6|7436.8|7440.7|7436.9|7442.7|7438.9|7426.6|7423.8|470
1673341200000|2023-01-10 09:00:00|7441.4|7437.6|7438.2|7434.4|7444.7|7441|7434.7|7430.9|78
1673341500000|2023-01-10 09:05:00|7438.3|7434.5|7444.2|7440.4|7450.2|7447.4|7430.6|7427.6|125
1673341800000|2023-01-10 09:10:00|7444.3|7440.5|7449.5|7445.7|7452.7|7449|7442.8|7439.9|203
1673342100000|2023-01-10 09:15:00|7449.3|7445.5|7465|7461.2|7470|7466.3|7449|7445.2|100
1673342400000|2023-01-10 09:20:00|7464.8|7461|7489|7485.2|7491|7487.2|7462.3|7458.5|107
1673342700000|2023-01-10 09:25:00|7489.1|7485.3|7495.5|7491.7|7498.3|7495.3|7486.1|7482.3|310
1673343000000|2023-01-10 09:30:00|7496|7492.2|7511|7507.2|7525|7521.2|7493.1|7490.2|246
1673343300000|2023-01-10 09:35:00|7511.1|7507.3|7520|7516.2|7524|7520.3|7510.7|7506.9|89
1673343600000|2023-01-10 09:40:00|7520.5|7516.7|7497|7493.2|7524.6|7521.3|7494.9|7491.1|118
1673343900000|2023-01-10 09:45:00|7496.9|7493.1|7510|7507.2|7512.1|7509.3|7495.9|7492.9|179
1673344200000|2023-01-10 09:50:00|7510.9|7507.1|7504|7500.2|7510.9|7507.1|7498.5|7494.7|25
1673344500000|2023-01-10 09:55:00|7503.7|7499.9|7507.5|7503.7|7512.2|7509.4|7500|7496.2|76
1673344800000|2023-01-10 10:00:00|7507.9|7504.1|7503|7499.2|7528|7524.4|7500.2|7496.4|108
1673345100000|2023-01-10 10:05:00|7502.9|7499.1|7501.5|7497.7|7503|7499.4|7492|7488.2|82
1673345400000|2023-01-10 10:10:00|7501.2|7497.4|7495.2|7491.4|7505.5|7502.2|7494.2|7490.4|48
1673345700000|2023-01-10 10:15:00|7495.3|7491.5|7504.8|7501|7507.3|7503.5|7488|7484.2|262
1673346000000|2023-01-10 10:20:00|7504.4|7500.6|7514.3|7510.5|7515.3|7511.6|7503.2|7499.4|32
1673346300000|2023-01-10 10:25:00|7514.4|7510.6|7514.3|7510.5|7518.6|7514.8|7511.2|7507.5|83
1673346600000|2023-01-10 10:30:00|7514.4|7510.6|7516.3|7512.5|7519.3|7515.6|7512.4|7508.6|20
1673346900000|2023-01-10 10:35:00|7516.2|7512.4|7523.5|7519.7|7525.5|7521.7|7514.3|7510.5|17
1673347200000|2023-01-10 10:40:00|7523.3|7519.5|7524.5|7520.7|7533.3|7529.7|7510.2|7507.2|245
1673347500000|2023-01-10 10:45:00|7524.8|7521|7539.3|7535.5|7540.3|7536.5|7523.3|7519.5|95
1673347800000|2023-01-10 10:50:00|7539.5|7535.7|7539.3|7535.5|7545.7|7542.4|7538.2|7535.2|75
1673348100000|2023-01-10 10:55:00|7539.5|7535.7|7540.3|7536.5|7550.3|7546.7|7537.3|7533.5|71
1673348400000|2023-01-10 11:00:00|7540.5|7536.7|7534.5|7531.7|7542.6|7538.9|7534.5|7531.7|97
1673348700000|2023-01-10 11:05:00|7534.6|7530.8|7523.3|7519.5|7536.6|7532.8|7515.3|7511.5|533
1673349000000|2023-01-10 11:10:00|7523.5|7519.7|7513.5|7509.7|7526.3|7522.7|7511.2|7508.4|754
1673349300000|2023-01-10 11:15:00|7513.3|7509.5|7517.5|7514.7|7519.6|7516.5|7505.9|7502.3|220
1673349600000|2023-01-10 11:20:00|7517.2|7514.4|7518.5|7514.7|7524.6|7520.8|7515.2|7511.5|235
1673349900000|2023-01-10 11:25:00|7517.2|7514.4|7535.3|7531.5|7537|7533.2|7517.2|7513.5|146
1673350200000|2023-01-10 11:30:00|7535.5|7531.7|7535.3|7531.5|7539.3|7535.5|7532.3|7528.5|131
1673350500000|2023-01-10 11:35:00|7535.2|7531.4|7535.2|7531.4|7536.5|7533.7|7529.4|7526.2|58
1673350800000|2023-01-10 11:40:00|7535.4|7531.6|7523.4|7519.6|7538.4|7534.6|7518.2|7514.4|83
1673351100000|2023-01-10 11:45:00|7522.5|7519.7|7531.4|7527.6|7531.4|7527.7|7521.2|7517.6|21
1673351400000|2023-01-10 11:50:00|7531.2|7527.4|7524.5|7520.7|7536.2|7532.4|7523.4|7519.7|767
1673351700000|2023-01-10 11:55:00|7524.4|7520.6|7537.4|7533.6|7537.4|7533.7|7523.2|7519.4|176
1673352000000|2023-01-10 12:00:00|7536.3|7532.5|7528.5|7524.7|7536.4|7532.6|7523.4|7519.6|114
1673352300000|2023-01-10 12:05:00|7528.4|7524.6|7524.9|7521.1|7534.5|7530.7|7523.5|7519.7|796
1673352600000|2023-01-10 12:10:00|7525.2|7521.4|7533.4|7529.6|7533.4|7529.7|7523.5|7520.6|50
1673352900000|2023-01-10 12:15:00|7533|7529.2|7508.2|7504.4|7536.4|7532.7|7507.6|7503.8|830
1673353200000|2023-01-10 12:20:00|7508.1|7504.3|7516.1|7512.3|7520.1|7516.4|7502|7498.3|153
1673353500000|2023-01-10 12:25:00|7517.1|7513.3|7521.2|7518.4|7533.2|7530.4|7516|7512.2|176
1673353800000|2023-01-10 12:30:00|7521.4|7518.6|7514.1|7510.3|7529.1|7525.4|7512|7508.3|209
1673354100000|2023-01-10 12:35:00|7514|7510.2|7520.1|7516.3|7523.1|7520.2|7510|7506.2|190
1673354400000|2023-01-10 12:40:00|7520.3|7516.5|7519.3|7516.5|7525.1|7521.5|7517.1|7513.5|54
1673354700000|2023-01-10 12:45:00|7518.7|7515.9|7514.3|7510.5|7528.4|7524.7|7513.3|7510|1466
1673355000000|2023-01-10 12:50:00|7514.1|7510.3|7519.3|7515.5|7522.3|7519.5|7512.3|7509.3|85
1673355300000|2023-01-10 12:55:00|7519.1|7516.3|7532.3|7528.5|7536.6|7533.3|7518.1|7514.5|255
1673355600000|2023-01-10 13:00:00|7532.1|7528.3|7503.1|7499.3|7532.3|7528.6|7500.3|7496.5|196
1673355900000|2023-01-10 13:05:00|7501.9|7498.1|7499.1|7495.3|7504.1|7500.3|7490.3|7487.3|127
1673356200000|2023-01-10 13:10:00|7499.9|7496.1|7522|7518.2|7523|7519.3|7499.6|7496.1|1395
1673356500000|2023-01-10 13:15:00|7521.1|7518.3|7512.6|7508.8|7525.1|7521.3|7506|7502.2|1095
1673356800000|2023-01-10 13:20:00|7513|7509.2|7522|7519.2|7522.1|7519.2|7507|7503.8|104
1673357100000|2023-01-10 13:25:00|7522.1|7518.3|7516|7512.2|7525.1|7521.5|7514|7510.8|1763
1673357400000|2023-01-10 13:30:00|7515.9|7512.1|7521|7517.2|7523.2|7520.2|7512|7508.3|343
1673357700000|2023-01-10 13:35:00|7521.2|7517.4|7514|7510.2|7522.2|7518.4|7504|7500.4|80
1673358000000|2023-01-10 13:40:00|7513|7509.2|7532|7528.2|7543.3|7539.5|7512|7508.4|727
1673358300000|2023-01-10 13:45:00|7532.3|7528.5|7531.2|7527.4|7535.7|7532.2|7524.2|7520.4|287
1673358600000|2023-01-10 13:50:00|7530.4|7526.6|7509.7|7505.9|7536.4|7532.8|7504|7500.7|790
1673358900000|2023-01-10 13:55:00|7509.5|7505.7|7527.3|7523.5|7527.3|7523.5|7508.2|7504.4|447
1673359200000|2023-01-10 14:00:00|7527.2|7524.4|7575.8|7572|7576.6|7573.3|7514.4|7510.6|4513
1673359500000|2023-01-10 14:05:00|7575.3|7571.5|7565.7|7561.9|7591.3|7587.6|7558.1|7555|3103
1673359800000|2023-01-10 14:10:00|7565.6|7561.8|7546.6|7542.8|7566.4|7563.1|7540.3|7536.5|1640
1673360100000|2023-01-10 14:15:00|7546.4|7542.6|7544.6|7540.8|7569.2|7565.9|7534.3|7530.6|958
1673360400000|2023-01-10 14:20:00|7544.7|7540.9|7533.3|7529.5|7545.6|7541.8|7525.6|7521.9|724
1673360700000|2023-01-10 14:25:00|7533.5|7529.7|7548.6|7544.8|7554.7|7550.9|7531.3|7527.7|1788
1673361000000|2023-01-10 14:30:00|7548.5|7544.7|7570.7|7566.9|7573.9|7571.1|7539.5|7535.7|1170
1673361300000|2023-01-10 14:35:00|7570.9|7567.1|7548.6|7544.8|7577|7573.2|7546.6|7542.8|1303
1673361600000|2023-01-10 14:40:00|7548.7|7544.9|7550.5|7546.7|7557.7|7554.1|7534.5|7531.7|1013
1673361900000|2023-01-10 14:45:00|7551.9|7548.1|7529.5|7525.7|7556|7552.2|7525.3|7521.7|716
1673362200000|2023-01-10 14:50:00|7529.3|7525.5|7531.3|7527.5|7535.3|7531.5|7511.1|7507.4|1416
1673362500000|2023-01-10 14:55:00|7530.5|7526.7|7514.7|7510.9|7538.6|7535.2|7510.2|7506.5|981
1673362800000|2023-01-10 15:00:00|7514.3|7510.5|7522.6|7518.8|7526.7|7522.9|7499.3|7495.5|2400
1673363100000|2023-01-10 15:05:00|7522.5|7518.7|7538|7534.2|7540.4|7537.1|7518.5|7514.7|2072
1673363400000|2023-01-10 15:10:00|7538.3|7534.5|7544.8|7541|7545.6|7542.1|7526.9|7523.1|359
1673363700000|2023-01-10 15:15:00|7543.9|7541.1|7518.5|7515.7|7547.8|7544.1|7513.4|7509.6|1527
1673364000000|2023-01-10 15:20:00|7518.4|7514.7|7480.5|7476.7|7526.8|7523.1|7478.4|7474.7|1432
1673364300000|2023-01-10 15:25:00|7479.6|7476.8|7496.8|7493|7502.9|7499.1|7478.4|7474.7|512
1673364600000|2023-01-10 15:30:00|7496.9|7493.1|7490.6|7486.8|7497.8|7494|7467.4|7463.7|654
1673364900000|2023-01-10 15:35:00|7491.4|7487.6|7470.5|7466.7|7492.5|7488.8|7467.4|7463.6|1265
1673365200000|2023-01-10 15:40:00|7471.5|7467.7|7428|7424.2|7476.5|7472.7|7426.1|7423.3|1605
1673365500000|2023-01-10 15:45:00|7428.1|7424.3|7438.4|7434.6|7447.2|7443.4|7424.2|7420.4|967
1673365800000|2023-01-10 15:50:00|7438.1|7434.3|7451.5|7447.7|7454.5|7451.6|7431.1|7427.4|1924
1673366100000|2023-01-10 15:55:00|7451.4|7448.6|7469.5|7465.7|7477.6|7474.8|7449.4|7446.6|1588
1673366400000|2023-01-10 16:00:00|7468.8|7465|7480.9|7478.1|7488.8|7485.1|7457.5|7453.7|1714
1673366700000|2023-01-10 16:05:00|7481.8|7478|7484.9|7482.1|7494.1|7491.1|7478.8|7475|2985
1673367000000|2023-01-10 16:10:00|7485.1|7481.3|7524.5|7520.7|7525.5|7521.7|7482.7|7479.3|3537
1673367300000|2023-01-10 16:15:00|7524.3|7521.5|7530.9|7527.1|7539.6|7536.7|7510.1|7506.3|5506
1673367600000|2023-01-10 16:20:00|7530.1|7527.3|7507.9|7504.1|7538.9|7535.4|7505.7|7502|1461
1673367900000|2023-01-10 16:25:00|7508.1|7504.3|7511.9|7509.1|7520.9|7518.1|7487.8|7484.9|846
1673368200000|2023-01-10 16:30:00|7512.9|7510.1|7535.1|7531.3|7542.1|7538.3|7507.7|7504.3|756
1673368500000|2023-01-10 16:35:00|7535.3|7531.5|7537.1|7533.3|7551.3|7548.4|7528.8|7525|609
1673368800000|2023-01-10 16:40:00|7536.9|7534.1|7555.1|7551.3|7556.1|7553.3|7536.9|7533.3|1083
1673369100000|2023-01-10 16:45:00|7554.9|7551.1|7561.2|7558.4|7566.1|7562.3|7552.9|7549.1|660
1673369400000|2023-01-10 16:50:00|7562.1|7558.3|7565.2|7562.4|7567.2|7564.4|7558.2|7555.3|452
1673369700000|2023-01-10 16:55:00|7567.1|7563.3|7573.2|7569.4|7584.4|7580.7|7567.1|7563.3|1210
1673370000000|2023-01-10 17:00:00|7572.2|7569.3|7599.4|7595.6|7605.4|7601.7|7565.5|7562.2|871
1673370300000|2023-01-10 17:05:00|7599.5|7595.7|7594.4|7590.6|7607.4|7603.6|7593.2|7589.4|1129
1673370600000|2023-01-10 17:10:00|7592.4|7589.6|7596.5|7593.7|7604.4|7600.7|7590.2|7586.6|993
1673370900000|2023-01-10 17:15:00|7597.4|7593.6|7589.4|7585.6|7600.4|7596.7|7578.4|7574.6|1183
1673371200000|2023-01-10 17:20:00|7589.5|7585.7|7560.5|7557.7|7592.5|7588.8|7558.2|7554.6|1787
1673371500000|2023-01-10 17:25:00|7560.6|7556.8|7567.5|7563.7|7569.5|7565.7|7557.9|7554.4|580
1673371800000|2023-01-10 17:30:00|7567.4|7564.6|7574.4|7570.6|7578.4|7574.7|7566.5|7563.6|1472
1673372100000|2023-01-10 17:35:00|7573.6|7569.8|7585.5|7582.7|7587.9|7584.8|7568.4|7564.6|1431
1673372400000|2023-01-10 17:40:00|7585.6|7581.8|7581.1|7577.3|7589.6|7586|7580.6|7577.3|292
1673372700000|2023-01-10 17:45:00|7580.8|7577|7574.5|7570.7|7586.8|7583|7573.5|7569.8|883
1673373000000|2023-01-10 17:50:00|7574.6|7570.8|7562.4|7558.6|7579.6|7576.7|7557.2|7553.6|1611
1673373300000|2023-01-10 17:55:00|7562.2|7558.4|7559.4|7555.6|7565.5|7562.7|7555|7551.3|1702
1673373600000|2023-01-10 18:00:00|7559.3|7555.5|7550|7547.2|7564.1|7560.5|7548|7544.2|375
1673373900000|2023-01-10 18:05:00|7550.1|7546.3|7555|7552.2|7556.1|7553.2|7535|7532.1|665
1673374200000|2023-01-10 18:10:00|7554.3|7551.5|7551.9|7549.1|7558.5|7555.5|7550|7546.3|397
1673374500000|2023-01-10 18:15:00|7551.7|7548.9|7574.1|7570.3|7575.1|7571.5|7547.7|7544.1|1186
1673374800000|2023-01-10 18:20:00|7574|7571.2|7588.3|7584.5|7594.1|7590.3|7570|7566.3|491
1673375100000|2023-01-10 18:25:00|7588.1|7584.3|7577.1|7573.3|7595.1|7592.2|7574|7570.3|1811
1673375400000|2023-01-10 18:30:00|7577.9|7574.1|7583|7579.2|7585.1|7581.3|7576|7572.2|773
1673375700000|2023-01-10 18:35:00|7582.6|7578.8|7592.4|7588.6|7594.4|7590.6|7579|7575.2|1013
1673376000000|2023-01-10 18:40:00|7592.3|7589.5|7584.4|7580.6|7595.8|7592.5|7581.3|7578|488
1673376300000|2023-01-10 18:45:00|7584.3|7580.5|7567.4|7563.6|7593.7|7590.5|7564.3|7560.6|473
1673376600000|2023-01-10 18:50:00|7568.3|7564.5|7578.4|7574.6|7580.4|7576.7|7567.3|7563.6|878
1673376900000|2023-01-10 18:55:00|7578.5|7574.7|7590.4|7587.6|7591.4|7588|7572.3|7568.5|566
1673377200000|2023-01-10 19:00:00|7590.6|7586.8|7609.6|7606.8|7611.4|7607.8|7588.4|7584.6|1443
1673377500000|2023-01-10 19:05:00|7609.4|7606.6|7594.3|7590.5|7611.6|7608.6|7591|7587.4|674
1673377800000|2023-01-10 19:10:00|7594.2|7590.4|7584.3|7581.5|7594.2|7590.5|7574|7570.4|722
1673378100000|2023-01-10 19:15:00|7585.2|7581.4|7581.2|7577.4|7590.2|7586.7|7573|7569.5|959
1673378400000|2023-01-10 19:20:00|7581|7577.2|7565|7561.2|7583.2|7579.4|7551|7548.1|1780
1673378700000|2023-01-10 19:25:00|7564.9|7562.1|7532.3|7529.5|7570.8|7567.5|7524.7|7521.4|5635
1673379000000|2023-01-10 19:30:00|7533.2|7529.4|7539.3|7536.5|7544.4|7540.8|7531|7528.1|1147
1673379300000|2023-01-10 19:35:00|7539.4|7536.6|7534.3|7531.5|7543.4|7539.8|7533.3|7529.6|226
1673379600000|2023-01-10 19:40:00|7534.4|7531.6|7530.4|7526.6|7536.4|7532.6|7525.3|7521.6|212
1673379900000|2023-01-10 19:45:00|7530.3|7527.5|7538.3|7535.5|7539.4|7535.8|7528.3|7524.6|305
1673380200000|2023-01-10 19:50:00|7539.4|7535.6|7540.3|7537.5|7543.4|7540.1|7537.3|7533.6|98
1673380500000|2023-01-10 19:55:00|7540.2|7536.4|7538.3|7535.5|7543.4|7540.5|7536.4|7532.6|313
1673380800000|2023-01-10 20:00:00|7538.5|7534.7|7548.5|7544.7|7549.7|7546.5|7535.3|7532.4|375
1673381100000|2023-01-10 20:05:00|7548.6|7544.8|7537.3|7534.5|7549.6|7546.8|7536.3|7533.4|193
1673381400000|2023-01-10 20:10:00|7537.5|7533.7|7541.3|7537.5|7541.5|7537.8|7535.3|7532.4|369
1673381700000|2023-01-10 20:15:00|7540.5|7537.7|7544.3|7541.5|7545.3|7542.5|7538.3|7534.7|89
1673382000000|2023-01-10 20:20:00|7545.2|7541.4|7543.3|7540.5|7545.5|7542.5|7542.3|7539.5|239
1673382300000|2023-01-10 20:25:00|7543.1|7540.3|7531.3|7528.5|7544.5|7541.5|7531.3|7528.4|409
1673382600000|2023-01-10 20:30:00|7532.2|7528.4|7530.2|7527.4|7538.5|7534.8|7529.3|7526.4|250
1673382900000|2023-01-10 20:35:00|7530.3|7527.5|7530.5|7526.7|7530.5|7527.5|7524.2|7521.4|47
1673383200000|2023-01-10 20:40:00|7530.3|7526.5|7522.2|7518.4|7530.5|7527.5|7521.3|7518.4|115
1673383500000|2023-01-10 20:45:00|7521.2|7518.3|7524.2|7520.4|7528.2|7524.9|7521.1|7517.4|65
1673383800000|2023-01-10 20:50:00|7524.1|7521.3|7523.2|7519.4|7526.7|7523.4|7520.3|7517.4|57
1673384100000|2023-01-10 20:55:00|7523.3|7519.5|7523.1|7519.3|7526.2|7522.6|7517.1|7514.2|439
1673384400000|2023-01-10 21:00:00|7523.4|7519.6|7516.5|7512.7|7523.4|7519.6|7515.6|7512.3|486
1673384700000|2023-01-10 21:05:00|7516.4|7513.6|7514.5|7510.7|7519.5|7516.4|7511.4|7508.2|99
1673385000000|2023-01-10 21:10:00|7514.6|7510.8|7511.5|7507.7|7516|7512.8|7509.5|7505.7|220
1673385300000|2023-01-10 21:15:00|7511.4|7507.6|7507.4|7503.6|7511.8|7508.8|7503.2|7499.6|85
1673385600000|2023-01-10 21:20:00|7507.2|7503.4|7507|7503.2|7508.5|7505.3|7501.1|7497.3|828
1673385900000|2023-01-10 21:25:00|7506.8|7503|7502.8|7499|7507.1|7503.2|7498.3|7493.2|242
1673386200000|2023-01-10 21:30:00|7507|7499.2|7479.5|7475.7|7507.1|7502|7476.1|7470|305
1673386500000|2023-01-10 21:35:00|7479.3|7475.5|7463.4|7459.6|7479.7|7476.9|7462.9|7458.1|268
1673386800000|2023-01-10 21:40:00|7465.9|7458.1|7473.9|7470.1|7474.1|7470.3|7463|7458.1|257
1673387100000|2023-01-10 21:45:00|7474|7470.2|7488.9|7485.1|7490|7486.2|7472.9|7469.2|272
1673387400000|2023-01-10 21:50:00|7489|7485.2|7491.9|7488.1|7493|7488.1|7486.9|7483.9|519
1673387700000|2023-01-10 21:55:00|7491.6|7487.8|7494.9|7487.1|7494.9|7490.9|7487.7|7483.9|117
1673391600000|2023-01-10 23:00:00|7497|7489.2|7477.7|7473.9|7498.7|7494.9|7476.2|7472.1|123
1673391900000|2023-01-10 23:05:00|7479.3|7471.5|7473|7465.2|7480.2|7474.9|7462.9|7458.7|124
1673392200000|2023-01-10 23:10:00|7473.2|7465.4|7470.9|7467.1|7477|7472.2|7469.9|7465.2|6
1673392500000|2023-01-10 23:15:00|7472.5|7468.7|7478.5|7474.7|7480|7474.7|7471.9|7468.1|24
1673392800000|2023-01-10 23:20:00|7478.9|7475.1|7479.5|7475.7|7481.2|7476.7|7477.5|7473.1|0
1673393100000|2023-01-10 23:25:00|7479.7|7475.9|7484|7480.2|7487.2|7481.7|7479.7|7475.9|16
1673393400000|2023-01-10 23:30:00|7483.7|7479.9|7476.6|7472.8|7487.2|7482.4|7475.9|7472.1|70
1673393700000|2023-01-10 23:35:00|7476.9|7473.1|7472.6|7468.8|7477.2|7473.4|7469.9|7466.3|16
1673394000000|2023-01-10 23:40:00|7472.4|7468.6|7469.6|7465.8|7473.6|7469.8|7469.1|7465.3|18
1673394300000|2023-01-10 23:45:00|7470.3|7466.5|7475.1|7471.3|7476.2|7472.3|7470.3|7466.5|4
1673394600000|2023-01-10 23:50:00|7474.9|7471.1|7477.2|7474.4|7477.2|7474.4|7473.9|7470.3|26
1673394900000|2023-01-10 23:55:00|7477.1|7474.3|7481.1|7477.3|7481.2|7477.4|7477.1|7473.4|18
1673395200000|2023-01-11 00:00:00|7480.7|7476.9|7482.2|7478.4|7484.2|7480.4|7479.2|7476.3|18
1673395500000|2023-01-11 00:05:00|7482.3|7478.5|7487.8|7484|7492.2|7487.3|7482.2|7478.5|119
1673395800000|2023-01-11 00:10:00|7488|7484.2|7487.7|7483.9|7488.3|7484.5|7483.6|7479.4|13
1673396100000|2023-01-11 00:15:00|7487|7483.2|7481.5|7478.7|7487.3|7483.5|7481.5|7478.5|5
1673396400000|2023-01-11 00:20:00|7481.3|7477.7|7489.2|7486.4|7489.3|7486.4|7481.3|7477.7|10
1673396700000|2023-01-11 00:25:00|7490.1|7486.3|7484.2|7480.4|7490.1|7486.3|7483.1|7479.4|16
1673397000000|2023-01-11 00:30:00|7484.6|7480.8|7477.6|7473.8|7487.1|7483.3|7477.6|7473.8|6
1673397300000|2023-01-11 00:35:00|7477.7|7473.9|7479.6|7475.8|7482.6|7478.8|7475.1|7471.3|65
1673397600000|2023-01-11 00:40:00|7479.7|7475.9|7479.2|7475.4|7482.1|7478.3|7479.1|7475.3|3
1673397900000|2023-01-11 00:45:00|7480|7476.2|7481.2|7477.4|7482.9|7479.1|7477.2|7474.3|520
1673398200000|2023-01-11 00:50:00|7480.7|7476.9|7483.5|7479.7|7485.4|7481.6|7480.4|7476.6|265
1673398500000|2023-01-11 00:55:00|7483.4|7480.6|7483.5|7479.7|7483.5|7480.6|7480.4|7476.7|21
1673398800000|2023-01-11 01:00:00|7483.4|7479.6|7496.9|7493.1|7499.5|7496.7|7481.9|7478.1|161
1673399100000|2023-01-11 01:05:00|7496.7|7492.9|7491.4|7487.6|7496.7|7492.9|7482.9|7479.1|129
1673399400000|2023-01-11 01:10:00|7491|7487.2|7475.6|7471.8|7492.4|7489.4|7474.6|7469.3|117
1673399700000|2023-01-11 01:15:00|7478|7470.2|7485.1|7481.3|7486.6|7482.8|7473.2|7469.4|108
1673400000000|2023-01-11 01:20:00|7485|7481.2|7478.1|7474.3|7485.6|7482.2|7477.6|7473.8|15
1673400300000|2023-01-11 01:25:00|7478.5|7474.7|7472.1|7468.3|7480.6|7476.8|7471.2|7468.3|22
1673400600000|2023-01-11 01:30:00|7472.2|7468.4|7473.6|7469.8|7476.6|7472.8|7465|7461.3|48
1673400900000|2023-01-11 01:35:00|7473.4|7469.6|7475.1|7471.3|7480.6|7476.8|7471.3|7467.5|34
1673401200000|2023-01-11 01:40:00|7475|7471.2|7487.6|7483.8|7490.3|7486.5|7469|7465.2|11
1673401500000|2023-01-11 01:45:00|7488|7484.2|7489.6|7485.8|7490.1|7486.3|7482.6|7478.8|16
1673401800000|2023-01-11 01:50:00|7489.4|7485.6|7482.6|7478.8|7493.1|7489.3|7482|7478.2|15
1673402100000|2023-01-11 01:55:00|7483|7479.2|7479|7475.2|7484.1|7480.3|7474.9|7471.2|23
1673402400000|2023-01-11 02:00:00|7479.1|7475.3|7473.6|7469.8|7479.6|7475.8|7472.1|7468.8|16
1673402700000|2023-01-11 02:05:00|7473.8|7470|7473.1|7469.3|7479.6|7475.8|7472.1|7468.3|20
1673403000000|2023-01-11 02:10:00|7473.3|7469.5|7472.1|7468.3|7477.1|7473.3|7472.1|7468.3|76
1673403300000|2023-01-11 02:15:00|7472.3|7468.5|7472.9|7469.1|7473.9|7470.1|7467.3|7463.6|59
1673403600000|2023-01-11 02:20:00|7472.5|7468.7|7473.9|7470.1|7474.4|7470.6|7466.4|7463.5|24
1673403900000|2023-01-11 02:25:00|7474.3|7470.5|7470.2|7466.4|7474.9|7471.1|7459.2|7455.4|74
1673404200000|2023-01-11 02:30:00|7470.3|7466.5|7474.3|7471.5|7480.3|7475.6|7470.3|7466.5|44
1673404500000|2023-01-11 02:35:00|7474.4|7470.6|7467.4|7463.6|7477.4|7473.7|7465.9|7462.1|41
1673404800000|2023-01-11 02:40:00|7467.8|7464|7466.4|7462.6|7470.4|7466.6|7465.3|7461.6|6
1673405100000|2023-01-11 02:45:00|7466.3|7462.5|7460.4|7456.6|7466.9|7463.1|7455.4|7451.6|37
1673405400000|2023-01-11 02:50:00|7460.5|7456.7|7469.4|7465.6|7470.4|7466.6|7460.4|7456.6|10
1673405700000|2023-01-11 02:55:00|7469.3|7465.5|7470.9|7467.1|7475.4|7471.6|7463.4|7459.6|15
1673406000000|2023-01-11 03:00:00|7469.9|7466.1|7467.4|7463.6|7469.9|7466.1|7465.4|7461.6|4
1673406300000|2023-01-11 03:05:00|7467.3|7463.5|7460.9|7457.1|7467.4|7463.6|7457.4|7453.6|38
1673406600000|2023-01-11 03:10:00|7461.3|7457.5|7458.9|7455.1|7461.4|7457.8|7456.4|7453.5|24
1673406900000|2023-01-11 03:15:00|7458.4|7454.6|7462.6|7459.8|7463.4|7459.8|7457.6|7454.3|14
1673407200000|2023-01-11 03:20:00|7462.8|7460|7464.4|7460.6|7465.9|7462.1|7459.4|7455.6|6
1673407500000|2023-01-11 03:25:00|7464.9|7461.1|7467.4|7463.6|7468.4|7464.6|7462.3|7458.6|4
1673407800000|2023-01-11 03:30:00|7467.3|7464.5|7473.9|7470.1|7476.4|7472.6|7467.3|7463.6|23
1673408100000|2023-01-11 03:35:00|7473.6|7469.8|7474.4|7470.6|7476.4|7472.6|7471.4|7467.6|9
1673408400000|2023-01-11 03:40:00|7474.5|7470.7|7472.5|7468.7|7475.7|7472.8|7471.5|7467.7|2
1673408700000|2023-01-11 03:45:00|7472.1|7468.3|7472|7468.2|7474.1|7470.8|7471.5|7467.7|3
1673409000000|2023-01-11 03:50:00|7471.8|7468|7474|7470.2|7474|7470.2|7470.5|7466.7|5
1673409300000|2023-01-11 03:55:00|7473.8|7470|7473|7469.2|7474.5|7470.7|7472.3|7468.5|6
1673409600000|2023-01-11 04:00:00|7473.3|7469.5|7471.5|7467.7|7473.6|7469.8|7470.5|7466.7|8
1673409900000|2023-01-11 04:05:00|7471.3|7467.5|7468.5|7464.7|7471.5|7467.8|7467|7463.2|12
1673410200000|2023-01-11 04:10:00|7468.3|7464.5|7461.5|7457.7|7468.3|7464.5|7460.6|7457.7|29
1673410500000|2023-01-11 04:15:00|7461.3|7458.5|7464|7460.2|7464.5|7460.7|7460.3|7456.5|8
1673410800000|2023-01-11 04:20:00|7464.3|7460.5|7463.5|7459.7|7465.5|7461.7|7461.3|7457.7|9
1673411100000|2023-01-11 04:25:00|7462.5|7458.7|7459.5|7455.7|7463.5|7459.7|7459.4|7455.6|15
1673411400000|2023-01-11 04:30:00|7459.4|7455.6|7455.4|7452.6|7461.1|7457.3|7455.4|7451.6|13
1673411700000|2023-01-11 04:35:00|7456.2|7452.4|7459.5|7455.7|7460|7456.2|7454.4|7451.2|10
1673412000000|2023-01-11 04:40:00|7459.4|7455.6|7458.5|7454.7|7460.5|7456.7|7456.5|7452.7|27
1673412300000|2023-01-11 04:45:00|7459|7455.2|7457.6|7453.8|7459.7|7456.8|7457.4|7453.7|10
1673412600000|2023-01-11 04:50:00|7457.5|7454.7|7454.5|7450.7|7458|7454.7|7453.4|7449.7|34
1673412900000|2023-01-11 04:55:00|7454.1|7450.3|7454.5|7450.7|7457.5|7453.7|7452.5|7448.7|16
1673413200000|2023-01-11 05:00:00|7454.6|7450.8|7452.5|7448.7|7454.6|7450.8|7451.4|7447.7|27
1673413500000|2023-01-11 05:05:00|7452.6|7448.8|7454.5|7450.7|7454.6|7450.8|7452.4|7448.6|5
1673413800000|2023-01-11 05:10:00|7454.6|7450.8|7457.5|7453.7|7457.5|7453.7|7453|7449.2|62
1673414100000|2023-01-11 05:15:00|7457.8|7454|7456.5|7453.7|7458.5|7455.5|7454.5|7450.7|40
1673414400000|2023-01-11 05:20:00|7456.6|7453.8|7454.5|7450.7|7459.9|7456.6|7453.5|7449.7|12
1673414700000|2023-01-11 05:25:00|7454.8|7451|7455.6|7452.8|7461.6|7458.8|7453.5|7449.7|33
1673415000000|2023-01-11 05:30:00|7455.9|7453.1|7454|7450.2|7458.5|7454.8|7451.6|7447.8|89
1673415300000|2023-01-11 05:35:00|7454.4|7450.6|7460.6|7456.8|7461.5|7457.7|7451.5|7447.7|22
1673415600000|2023-01-11 05:40:00|7460.5|7456.7|7472.3|7468.5|7472.5|7468.8|7459.6|7456.2|45
1673415900000|2023-01-11 05:45:00|7471.4|7468.6|7481.5|7478.7|7481.6|7478.8|7470.5|7466.7|56
1673416200000|2023-01-11 05:50:00|7481.6|7477.8|7471|7467.2|7485.5|7481.7|7470.5|7466.7|55
1673416500000|2023-01-11 05:55:00|7470.7|7466.9|7465|7461.2|7471.5|7467.7|7462.4|7458.7|42
1673416800000|2023-01-11 06:00:00|7464.9|7461.1|7470|7466.2|7470.8|7467.9|7459.5|7455.7|35
1673417100000|2023-01-11 06:05:00|7469.9|7466.1|7467.4|7463.6|7473.5|7469.7|7465.4|7461.7|31
1673417400000|2023-01-11 06:10:00|7467.5|7463.7|7464|7460.2|7467.5|7464.6|7461.5|7457.7|26
1673417700000|2023-01-11 06:15:00|7464.4|7460.6|7463.4|7459.6|7467.5|7463.7|7460.4|7456.7|6
1673418000000|2023-01-11 06:20:00|7462.5|7459.7|7468.5|7464.7|7468.5|7464.7|7458.4|7455.2|17
1673418300000|2023-01-11 06:25:00|7468.4|7464.6|7478|7474.2|7480.5|7476.7|7467.5|7463.7|49
1673418600000|2023-01-11 06:30:00|7478.2|7474.4|7475.4|7472.6|7481.5|7477.7|7472|7468.2|30
1673418900000|2023-01-11 06:35:00|7475.3|7472.5|7483.6|7479.8|7484.6|7480.9|7472.4|7469.1|34
1673419200000|2023-01-11 06:40:00|7483.7|7479.9|7475.6|7471.8|7484.6|7480.8|7474.6|7470.8|24
1673419500000|2023-01-11 06:45:00|7475.2|7471.4|7484.4|7480.6|7484.6|7480.8|7473.4|7469.8|25
1673419800000|2023-01-11 06:50:00|7484.6|7480.8|7482.1|7478.3|7485.6|7482.3|7480.4|7477.5|60
1673420100000|2023-01-11 06:55:00|7481.9|7478.1|7480.7|7476.9|7482.7|7478.9|7477.4|7473.8|28
1673420400000|2023-01-11 07:00:00|7481.1|7477.3|7466.4|7463.6|7481.7|7478.9|7466.4|7463.6|69
1673420700000|2023-01-11 07:05:00|7467.6|7464.8|7468.6|7464.8|7474.6|7470.8|7463.2|7459.6|100
1673421000000|2023-01-11 07:10:00|7467.8|7464|7474.1|7470.3|7476.6|7472.8|7464.6|7461.1|18
1673421300000|2023-01-11 07:15:00|7473.7|7469.9|7471.6|7467.8|7475.6|7471.8|7469.6|7465.8|31
1673421600000|2023-01-11 07:20:00|7471.5|7468.7|7468.6|7464.8|7474.6|7470.9|7465.6|7461.8|18
1673421900000|2023-01-11 07:25:00|7468.5|7464.7|7479.7|7475.9|7480.8|7477|7466.1|7462.3|138
1673422200000|2023-01-11 07:30:00|7478.8|7476|7486.3|7482.5|7487.8|7484|7475.7|7472.8|125
1673422500000|2023-01-11 07:35:00|7486|7482.2|7478.6|7474.8|7489.8|7486.2|7478.5|7474.8|313
1673422800000|2023-01-11 07:40:00|7478.5|7474.7|7486.8|7483|7488.8|7485.2|7477.5|7473.8|190
1673423100000|2023-01-11 07:45:00|7487.2|7483.4|7477.6|7473.8|7490|7487.2|7476.6|7473.7|506
1673423400000|2023-01-11 07:50:00|7477.5|7473.7|7479.6|7475.8|7480.2|7476.9|7465.5|7461.7|148
1673423700000|2023-01-11 07:55:00|7479.5|7475.7|7476.1|7472.3|7481.1|7477.3|7472.6|7468.8|54
1673424000000|2023-01-11 08:00:00|7476|7472.2|7489.6|7485.8|7489.6|7485.8|7473.6|7469.8|62
1673424300000|2023-01-11 08:05:00|7489.5|7485.7|7503.6|7499.8|7506.6|7502.9|7486.6|7482.8|320
1673424600000|2023-01-11 08:10:00|7503.2|7499.4|7500.6|7496.8|7508|7505.1|7497.1|7493.3|168
1673424900000|2023-01-11 08:15:00|7500.7|7496.9|7510.1|7506.3|7513.7|7510.8|7499.5|7495.8|96
1673425200000|2023-01-11 08:20:00|7510.5|7506.7|7503.9|7500.1|7513.9|7510.1|7498.7|7495.8|123
1673425500000|2023-01-11 08:25:00|7504|7500.2|7507.7|7504.9|7511.6|7507.9|7488.6|7484.8|445
1673425800000|2023-01-11 08:30:00|7508.6|7504.8|7505.9|7502.1|7519.9|7516.2|7501.7|7497.9|283
1673426100000|2023-01-11 08:35:00|7505.6|7501.8|7526.6|7522.8|7529|7525.2|7502.6|7498.8|413
1673426400000|2023-01-11 08:40:00|7526.7|7522.9|7538.1|7534.3|7538.9|7535.1|7519.7|7516.1|152
1673426700000|2023-01-11 08:45:00|7537.9|7534.1|7550.9|7547.1|7554.1|7551.2|7532.7|7529.8|174
1673427000000|2023-01-11 08:50:00|7550.8|7547|7544|7540.2|7554.1|7550.3|7542|7539|82
1673427300000|2023-01-11 08:55:00|7543.9|7540.1|7546.9|7543.1|7548.1|7544.3|7537.4|7533.6|92
1673427600000|2023-01-11 09:00:00|7546.5|7543.7|7556|7552.2|7566.4|7562.7|7543.9|7540.1|274
1673427900000|2023-01-11 09:05:00|7555.9|7552.1|7560.9|7557.1|7561.9|7558.2|7547.9|7544.1|49
1673428200000|2023-01-11 09:10:00|7560.8|7557|7554.4|7550.6|7566.9|7563.1|7551.8|7548.2|52
1673428500000|2023-01-11 09:15:00|7554|7550.2|7574.8|7571|7576.9|7573.1|7553.9|7550.2|94
1673428800000|2023-01-11 09:20:00|7574.9|7571.1|7582.9|7579.1|7585.9|7582.2|7569.9|7566.1|92
1673429100000|2023-01-11 09:25:00|7583|7579.2|7581|7577.2|7583.1|7580.2|7571.8|7568.1|153
1673429400000|2023-01-11 09:30:00|7581.1|7577.3|7587.9|7584.1|7589.1|7586.1|7578.9|7575.1|354
1673429700000|2023-01-11 09:35:00|7587.8|7585|7566.8|7563|7588|7585.2|7563.7|7559.9|794
1673430000000|2023-01-11 09:40:00|7567.5|7563.7|7558.9|7555.1|7568.8|7565|7557.8|7554|400
1673430300000|2023-01-11 09:45:00|7558.4|7554.6|7556.4|7552.6|7569|7566.2|7555.9|7552.1|69
1673430600000|2023-01-11 09:50:00|7555.2|7552.4|7560.8|7557|7561.9|7558.1|7547.8|7544.1|80
1673430900000|2023-01-11 09:55:00|7560.9|7557.1|7552.7|7548.9|7566.9|7563.1|7546.8|7544|409
1673431200000|2023-01-11 10:00:00|7552.8|7549|7560.7|7557.9|7565.7|7562.7|7552.5|7549|125
1673431500000|2023-01-11 10:05:00|7560.8|7557|7558.7|7555.9|7564.7|7560.9|7550.6|7547.6|190
1673431800000|2023-01-11 10:10:00|7558.6|7555.8|7549.8|7547|7559.7|7556.8|7547.8|7544.9|175
1673432100000|2023-01-11 10:15:00|7550.8|7547.8|7560.8|7557|7561.7|7558|7550.8|7547.6|173
1673432400000|2023-01-11 10:20:00|7560.9|7557.1|7547.8|7544|7561.8|7559|7547.2|7543.4|88
1673432700000|2023-01-11 10:25:00|7548.7|7544.9|7546.2|7542.4|7550.7|7547|7537.8|7534.9|128
1673433000000|2023-01-11 10:30:00|7546.3|7542.5|7546.6|7542.8|7549.8|7547|7541.6|7537.9|153
1673433300000|2023-01-11 10:35:00|7546.2|7542.4|7552.7|7548.9|7552.8|7549|7539.7|7535.9|59
1673433600000|2023-01-11 10:40:00|7552.9|7549.1|7548.2|7544.4|7555.7|7552|7543.6|7540.8|128
1673433900000|2023-01-11 10:45:00|7547.8|7544|7559.2|7555.4|7560.7|7557.5|7547.6|7543.9|52
1673434200000|2023-01-11 10:50:00|7558.8|7555|7553.7|7549.9|7566.9|7563.1|7553.7|7549.9|224
1673434500000|2023-01-11 10:55:00|7554.1|7550.3|7552.7|7549.9|7560.7|7557|7551.7|7547.9|53
1673434800000|2023-01-11 11:00:00|7552.8|7550|7552.6|7548.8|7557.6|7553.8|7544.8|7541|66
1673435100000|2023-01-11 11:05:00|7552.7|7548.9|7562.8|7560|7569.7|7565.9|7547.7|7543.9|63
1673435400000|2023-01-11 11:10:00|7563.8|7560.5|7569.2|7565.4|7571.7|7567.9|7561.7|7557.9|63
1673435700000|2023-01-11 11:15:00|7569.3|7565.5|7559.7|7555.9|7570.7|7566.9|7557.6|7553.9|80
1673436000000|2023-01-11 11:20:00|7559.8|7556|7564.2|7560.4|7564.7|7561.8|7551.7|7547.9|45
1673436300000|2023-01-11 11:25:00|7564.3|7560.5|7551.2|7547.4|7567.7|7563.9|7546.7|7542.9|175
1673436600000|2023-01-11 11:30:00|7551.7|7547.9|7551.6|7547.8|7557.8|7554|7548.7|7544.9|125
1673436900000|2023-01-11 11:35:00|7551.7|7547.9|7550.6|7546.8|7552.7|7548.9|7539.6|7535.8|59
1673437200000|2023-01-11 11:40:00|7550.2|7546.4|7563.2|7559.4|7565.7|7562|7549.6|7545.8|61
1673437500000|2023-01-11 11:45:00|7563.1|7559.3|7564.6|7560.8|7569|7566.1|7557.7|7553.9|147
1673437800000|2023-01-11 11:50:00|7564.7|7560.9|7559.7|7555.9|7566.7|7562.9|7558.7|7554.9|32
1673438100000|2023-01-11 11:55:00|7559.6|7555.8|7558.7|7554.9|7563.2|7559.4|7551.2|7547.4|84
1673438400000|2023-01-11 12:00:00|7558.5|7554.7|7563.7|7559.9|7564.7|7560.9|7551.7|7547.9|186
1673438700000|2023-01-11 12:05:00|7563.6|7559.8|7562.7|7558.9|7567.7|7563.9|7557.6|7553.9|110
1673439000000|2023-01-11 12:10:00|7562.6|7558.8|7558.7|7554.9|7564.7|7561.1|7552.7|7549.1|156
1673439300000|2023-01-11 12:15:00|7558.6|7554.8|7559.7|7555.9|7562.7|7559.1|7552.9|7549.1|93
1673439600000|2023-01-11 12:20:00|7559.6|7555.8|7572|7568.2|7576|7572.3|7556.2|7552.4|1289
1673439900000|2023-01-11 12:25:00|7571.9|7568.1|7572|7569.2|7575|7571.6|7565.9|7562.1|1216
1673440200000|2023-01-11 12:30:00|7572.1|7568.3|7582|7578.2|7584.1|7581.1|7565|7561.2|618
1673440500000|2023-01-11 12:35:00|7580.9|7578.1|7591|7587.2|7593|7589.3|7579.9|7576.1|145
1673440800000|2023-01-11 12:40:00|7590.1|7587.3|7586|7582.2|7590.6|7587.3|7580.9|7577.1|234
1673441100000|2023-01-11 12:45:00|7585.8|7582|7593.9|7590.1|7594.1|7590.3|7579.9|7576.2|268
1673441400000|2023-01-11 12:50:00|7594|7590.2|7587.9|7584.1|7594|7590.3|7584.9|7581.2|218
1673441700000|2023-01-11 12:55:00|7587.8|7584|7590|7587.2|7595.9|7593.1|7581.9|7578.2|289
1673442000000|2023-01-11 13:00:00|7589.9|7587.1|7600|7596.2|7602|7598.3|7576.9|7573.8|814
1673442300000|2023-01-11 13:05:00|7600.1|7596.3|7589.9|7587.1|7602.1|7598.3|7589.9|7587.1|1053
1673442600000|2023-01-11 13:10:00|7590.9|7587|7635|7631.2|7639.9|7636.3|7589.9|7586.1|1015
1673442900000|2023-01-11 13:15:00|7635.1|7631.3|7649|7645.2|7649|7645.2|7624|7620.2|570
1673443200000|2023-01-11 13:20:00|7648.9|7646.1|7629.9|7626.1|7655.1|7651.7|7628|7624.3|315
1673443500000|2023-01-11 13:25:00|7630|7626.2|7643.3|7639.5|7647.3|7643.5|7626|7622.2|298
1673443800000|2023-01-11 13:30:00|7643.4|7640.6|7642.1|7638.3|7654.4|7650.6|7636.1|7633.2|220
1673444100000|2023-01-11 13:35:00|7642.3|7638.5|7651.5|7647.7|7653.6|7650.8|7638.3|7634.5|728
1673444400000|2023-01-11 13:40:00|7651.9|7648.1|7666.5|7662.7|7668.5|7665.6|7645|7641.2|1699
1673444700000|2023-01-11 13:45:00|7667.3|7663.5|7673.5|7669.7|7675.6|7672.8|7658|7654.7|928
1673445000000|2023-01-11 13:50:00|7673.6|7670.8|7688.5|7684.7|7693.4|7690.3|7673.6|7670.3|1484
1673445300000|2023-01-11 13:55:00|7688.8|7685|7694.8|7692|7705.9|7702.6|7686.6|7683.6|1721
1673445600000|2023-01-11 14:00:00|7695.6|7691.8|7698.5|7694.7|7711.1|7707.8|7688.5|7684.7|1992
1673445900000|2023-01-11 14:05:00|7698.8|7695|7683.3|7679.5|7733.6|7729.8|7683.2|7679.5|3525
1673446200000|2023-01-11 14:10:00|7682.4|7679.6|7674.4|7671.6|7695.5|7692.6|7667.3|7663.5|1409
1673446500000|2023-01-11 14:15:00|7675.2|7672.4|7683.5|7679.7|7689.6|7686.6|7674.3|7670.5|733
1673446800000|2023-01-11 14:20:00|7683.4|7679.6|7668.4|7664.6|7690.5|7686.9|7667.4|7664.5|540
1673447100000|2023-01-11 14:25:00|7668.3|7664.5|7685.3|7681.5|7696.7|7693.6|7667.4|7663.7|624
1673447400000|2023-01-11 14:30:00|7685.5|7681.7|7665.1|7661.3|7686.4|7682.6|7661.2|7657.5|1153
1673447700000|2023-01-11 14:35:00|7665.2|7661.4|7666.2|7663.4|7674.3|7671.4|7653.1|7649.3|1549
1673448000000|2023-01-11 14:40:00|7666.1|7662.3|7645.9|7643.1|7667.1|7663.4|7643.8|7640|1170
1673448300000|2023-01-11 14:45:00|7645.5|7642.7|7641|7637.2|7665.1|7661.4|7638.7|7635|1755
1673448600000|2023-01-11 14:50:00|7640.8|7637|7641.1|7637.3|7649.8|7646.2|7629.2|7625.5|883
1673448900000|2023-01-11 14:55:00|7640.8|7637|7653.7|7649.9|7660.8|7657|7631.2|7628|1028
1673449200000|2023-01-11 15:00:00|7653.8|7650|7645.7|7642.9|7665.1|7662.2|7642.7|7639|879
1673449500000|2023-01-11 15:05:00|7646|7643.2|7632.1|7628.3|7651|7647.2|7630|7627|2265
1673449800000|2023-01-11 15:10:00|7631.7|7627.9|7634|7630.2|7641.1|7637.3|7625|7621.2|432
1673450100000|2023-01-11 15:15:00|7634.1|7630.3|7644.1|7640.3|7648.2|7644.2|7629.7|7626.2|2937
1673450400000|2023-01-11 15:20:00|7644|7641.2|7652.1|7648.3|7655|7651.3|7634|7630.3|917
1673450700000|2023-01-11 15:25:00|7653.1|7649.3|7646.6|7638.8|7660.1|7656.4|7642.3|7637.3|623
1673451000000|2023-01-11 15:30:00|7646.8|7639|7681|7677.2|7687.1|7683.3|7592.2|7588.4|4074
1673451300000|2023-01-11 15:35:00|7680.9|7677.1|7676.5|7672.7|7729.1|7725.4|7674|7671.1|3783
1673451600000|2023-01-11 15:40:00|7676.6|7672.8|7657|7653.2|7686.1|7682.3|7655|7651.7|1389
1673451900000|2023-01-11 15:45:00|7656.2|7652.4|7626.9|7623.1|7665.1|7661.4|7619|7615.2|1315
1673452200000|2023-01-11 15:50:00|7626.6|7622.8|7665.1|7661.3|7666.7|7663.4|7620.9|7617.1|1427
1673452500000|2023-01-11 15:55:00|7665|7661.2|7680.5|7676.7|7695.3|7691.5|7661|7657.2|2531
1673452800000|2023-01-11 16:00:00|7680.3|7677.5|7693.3|7689.5|7700.5|7697.7|7668.3|7664.5|1305
1673453100000|2023-01-11 16:05:00|7693.2|7689.4|7694.4|7690.6|7714.2|7710.4|7687.9|7684.1|3042
1673453400000|2023-01-11 16:10:00|7693.9|7690.1|7693|7690.2|7699.4|7696.1|7681.9|7678.1|1262
1673453700000|2023-01-11 16:15:00|7692.9|7690.1|7696.6|7692.8|7702.9|7699.2|7686.8|7683.1|753
1673454000000|2023-01-11 16:20:00|7696.2|7692.4|7694.8|7691|7702.2|7698.4|7671|7668.1|908
1673454300000|2023-01-11 16:25:00|7694.9|7691.1|7724.1|7720.3|7724.1|7720.4|7679.8|7676.1|2307
1673454600000|2023-01-11 16:30:00|7723.7|7719.9|7768.2|7765.4|7775.4|7771.6|7721|7717.7|2258
1673454900000|2023-01-11 16:35:00|7768.4|7764.6|7784.7|7781.9|7788.8|7785|7765.5|7762.4|2850
1673455200000|2023-01-11 16:40:00|7785.6|7781.8|7760.6|7757.8|7787.7|7784.9|7756.5|7753.2|1895
1673455500000|2023-01-11 16:45:00|7761.5|7757.7|7768.5|7764.7|7774.4|7771.1|7756.3|7752.6|1723
1673455800000|2023-01-11 16:50:00|7768.4|7765.6|7764.3|7761.5|7773.4|7769.7|7763.3|7760.5|1606
1673456100000|2023-01-11 16:55:00|7764.1|7761.3|7745.3|7741.5|7766.4|7762.7|7742.3|7739.3|947
1673456400000|2023-01-11 17:00:00|7744.3|7741|7770.4|7766.6|7774.5|7771.7|7742.3|7738.6|1142
1673456700000|2023-01-11 17:05:00|7769.5|7766.7|7781.3|7777.5|7782.4|7778.6|7759.3|7755.6|972
1673457000000|2023-01-11 17:10:00|7780.4|7777.6|7793.6|7790.8|7800.6|7796.9|7776.3|7773|1460
1673457300000|2023-01-11 17:15:00|7793.5|7790.7|7773.6|7769.8|7796.6|7792.9|7770.7|7767.7|1054
1673457600000|2023-01-11 17:20:00|7773.4|7769.6|7791.7|7787.9|7795.6|7791.8|7771.5|7767.7|753
1673457900000|2023-01-11 17:25:00|7791.6|7787.8|7755.6|7751.8|7793.6|7789.9|7754.5|7750.8|1262
1673458200000|2023-01-11 17:30:00|7755.2|7751.4|7771.7|7767.9|7773|7770.1|7753.5|7750.7|1512
1673458500000|2023-01-11 17:35:00|7771.6|7767.8|7749.7|7746.9|7776|7773.2|7749.7|7746.9|1506
1673458800000|2023-01-11 17:40:00|7749.9|7746.1|7744.8|7741|7754.9|7751.5|7738.5|7735.6|1478
1673459100000|2023-01-11 17:45:00|7744.6|7741.8|7749.6|7745.8|7754.6|7751|7740.5|7737.6|375
1673459400000|2023-01-11 17:50:00|7749.4|7745.6|7761.6|7757.8|7767|7763.7|7748.5|7744.8|594
1673459700000|2023-01-11 17:55:00|7762.4|7758.6|7758.8|7755|7776.6|7773.7|7758.5|7754.8|841
1673460000000|2023-01-11 18:00:00|7758.3|7756|7770.9|7767.1|7771.4|7768.1|7755.4|7751.7|1398
1673460300000|2023-01-11 18:05:00|7771|7767.2|7772.3|7768.5|7782.9|7779.1|7768.9|7766.1|3426
1673460600000|2023-01-11 18:10:00|7771.4|7768.6|7770.4|7766.6|7779.6|7776.7|7760.3|7756.5|916
1673460900000|2023-01-11 18:15:00|7769.3|7766.5|7750.4|7746.6|7773.4|7770.5|7745.3|7742.5|541
1673461200000|2023-01-11 18:20:00|7750|7746.2|7767.4|7763.6|7769.3|7766.5|7748.3|7744.7|1245
1673461500000|2023-01-11 18:25:00|7767.3|7763.5|7761.4|7757.6|7767.4|7763.6|7754.3|7751.5|632
1673461800000|2023-01-11 18:30:00|7761.3|7757.5|7762.3|7759.5|7767.3|7763.6|7758.3|7754.6|453
1673462100000|2023-01-11 18:35:00|7762.4|7759.6|7771.3|7768.5|7775.5|7772.7|7762.4|7759.5|621
1673462400000|2023-01-11 18:40:00|7771.4|7768.6|7773.4|7769.6|7776.4|7773.5|7765.3|7761.6|385
1673462700000|2023-01-11 18:45:00|7772.4|7769.5|7772.4|7768.6|7780.4|7776.8|7768.3|7765.5|572
1673463000000|2023-01-11 18:50:00|7772.3|7769.5|7768|7764.2|7784.2|7780.5|7765.1|7761.3|1448
1673463300000|2023-01-11 18:55:00|7766.3|7763.5|7769|7765.2|7772|7768.3|7762|7758.2|707
1673463600000|2023-01-11 19:00:00|7768.9|7766.1|7772.9|7769.1|7779|7775.3|7762.9|7759.1|558
1673463900000|2023-01-11 19:05:00|7772.7|7769.9|7759|7756.2|7779.9|7777.1|7752.9|7749.9|894
1673464200000|2023-01-11 19:10:00|7758.9|7756.1|7741.9|7739.1|7761.1|7758.1|7740.9|7737.2|974
1673464500000|2023-01-11 19:15:00|7742|7739.2|7731|7727.2|7752|7749.1|7730.1|7727.2|1813
1673464800000|2023-01-11 19:20:00|7731.1|7728.3|7751.9|7749.1|7754|7751.1|7729.8|7726.1|3005
1673465100000|2023-01-11 19:25:00|7752.9|7749.2|7766.6|7763.8|7772.8|7769|7735.9|7733|8239
1673465400000|2023-01-11 19:30:00|7766|7762.2|7781.8|7778|7794.4|7791.2|7763.4|7759.7|2427
1673465700000|2023-01-11 19:35:00|7781.6|7778.8|7780.9|7777.1|7784.8|7781.8|7777.9|7775.1|372
1673466000000|2023-01-11 19:40:00|7781|7777.2|7784|7780.2|7785.9|7782.3|7776.9|7774.1|264
1673466300000|2023-01-11 19:45:00|7784.8|7781|7780.9|7778.1|7789.1|7786.3|7779.9|7776.2|428
1673466600000|2023-01-11 19:50:00|7781|7777.2|7776.9|7774.1|7781|7778.1|7775.9|7772.2|176
1673466900000|2023-01-11 19:55:00|7777|7773.2|7776.9|7773.1|7783|7780.1|7775.9|7772.3|274
1673467200000|2023-01-11 20:00:00|7776|7773.2|7781.9|7779.1|7784|7781.1|7774.9|7771.2|760
1673467500000|2023-01-11 20:05:00|7782.9|7779.6|7782.9|7780.1|7784|7780.2|7778.9|7775.2|111
1673467800000|2023-01-11 20:10:00|7783|7779.2|7780.8|7777|7788.4|7784.6|7779.7|7776.8|135
1673468100000|2023-01-11 20:15:00|7781.7|7777.9|7784.9|7782.1|7785|7782.1|7777.9|7774.6|552
1673468400000|2023-01-11 20:20:00|7784.1|7781.3|7786|7783.2|7787|7784.1|7783.9|7781|161
1673468700000|2023-01-11 20:25:00|7785.9|7783.1|7785.9|7783.1|7790|7786.3|7785.9|7782.1|404
1673469000000|2023-01-11 20:30:00|7787|7783.2|7790.9|7787.1|7791.3|7788.3|7785.1|7782.2|978
1673469300000|2023-01-11 20:35:00|7790|7787.2|7787|7783.2|7793.4|7790.6|7784.1|7780.8|1496
1673469600000|2023-01-11 20:40:00|7786.1|7783.3|7784|7781.2|7787|7783.3|7778.9|7776.1|107
1673469900000|2023-01-11 20:45:00|7784.2|7780.4|7782|7778.2|7786.3|7783.4|7775|7771.2|326
1673470200000|2023-01-11 20:50:00|7781.2|7778.4|7784.2|7781.4|7784.4|7781.6|7778.2|7775.2|154
1673470500000|2023-01-11 20:55:00|7783.9|7781.1|7779.2|7776.4|7787.3|7783.5|7778.2|7774.5|147
1673470800000|2023-01-11 21:00:00|7779.3|7775.5|7779.2|7776.4|7783.5|7780.4|7778.4|7775.4|147
1673471100000|2023-01-11 21:05:00|7780|7776.2|7784.2|7781.4|7785|7781.4|7777|7774.2|135
1673471400000|2023-01-11 21:10:00|7785|7781.2|7784.1|7780.3|7786.1|7782.3|7779.9|7776.3|244
1673471700000|2023-01-11 21:15:00|7783.8|7780|7779.9|7777.1|7783.8|7780|7779.2|7776.1|52
1673472000000|2023-01-11 21:20:00|7780.9|7777.4|7782.1|7778.3|7784.9|7781.3|7780.9|7777.1|20
1673472300000|2023-01-11 21:25:00|7782.2|7778.4|7787.1|7783.3|7788.1|7784.4|7780.9|7777.3|31
1673472600000|2023-01-11 21:30:00|7787.6|7783.8|7793.1|7789.3|7793.1|7789.4|7785.1|7781.3|75
1673472900000|2023-01-11 21:35:00|7793.2|7789.4|7792.1|7788.3|7794.2|7790.4|7790.1|7786.3|88
1673473200000|2023-01-11 21:40:00|7791.7|7787.9|7788.1|7784.3|7792.1|7788.4|7787.1|7783.3|57
1673473500000|2023-01-11 21:45:00|7788|7784.2|7789.2|7785.4|7790.6|7786.8|7787.1|7783.3|19
1673473800000|2023-01-11 21:50:00|7789.1|7785.3|7792.3|7788.5|7793.7|7789.9|7789.1|7785.3|51
1673474100000|2023-01-11 21:55:00|7792.1|7788.3|7793.1|7789.3|7794.1|7790.3|7790.4|7787.5|143
1673478000000|2023-01-11 23:00:00|7788.7|7784.9|7789.7|7785.9|7794.2|7790.3|7787.7|7782.4|31
1673478300000|2023-01-11 23:05:00|7790.1|7786.3|7787.1|7783.3|7790.2|7786.3|7786|7781.3|24
1673478600000|2023-01-11 23:10:00|7787|7784.2|7785.1|7781.3|7787.5|7784.2|7780|7777.1|69
1673478900000|2023-01-11 23:15:00|7784.6|7780.8|7782|7779.2|7785.1|7781.3|7781|7778.2|19
1673479200000|2023-01-11 23:20:00|7782.1|7778.3|7790.1|7786.3|7790.4|7787.4|7779.9|7777.1|23
1673479500000|2023-01-11 23:25:00|7790.2|7786.4|7792.2|7789.4|7792.4|7789.4|7788.1|7784.3|35
1673479800000|2023-01-11 23:30:00|7792.4|7788.6|7785.1|7781.3|7792.4|7788.6|7784.1|7781.2|16
1673480100000|2023-01-11 23:35:00|7785.5|7781.7|7787|7784.2|7788.1|7784.4|7785|7781.7|12
1673480400000|2023-01-11 23:40:00|7787.1|7783.3|7788|7785.2|7789.1|7786.2|7787|7783.3|25
1673480700000|2023-01-11 23:45:00|7788.1|7784.3|7787|7784.2|7789.1|7785.3|7784|7781.1|15
1673481000000|2023-01-11 23:50:00|7786.9|7783.2|7788.9|7786.1|7791.1|7788.2|7786.9|7783.2|21
1673481300000|2023-01-11 23:55:00|7788.4|7785.1|7792|7789.2|7792.1|7789.2|7788|7785.1|13
1673481600000|2023-01-12 00:00:00|7792.1|7788.3|7780|7777.2|7793.1|7790.2|7779.3|7776.3|36
1673481900000|2023-01-12 00:05:00|7780.1|7776.3|7778|7775.2|7782.9|7780.1|7776|7772.4|107
1673482200000|2023-01-12 00:10:00|7779.2|7775.4|7779|7776.2|7784.4|7781.2|7779|7775.4|54
1673482500000|2023-01-12 00:15:00|7778|7775.2|7774.5|7770.7|7779|7775.4|7771.2|7767.2|165
1673482800000|2023-01-12 00:20:00|7776.9|7769.1|7778|7774.2|7778|7775|7775.5|7769.1|18
1673483100000|2023-01-12 00:25:00|7777.9|7774.1|7780.9|7777.1|7783.4|7779.6|7777.9|7774.1|26
1673483400000|2023-01-12 00:30:00|7780.7|7776.9|7778.4|7774.6|7781.7|7777.1|7777.8|7773.9|30
1673483700000|2023-01-12 00:35:00|7778.8|7775|7779.9|7776.1|7780.4|7776.6|7778.1|7774.3|2
1673484000000|2023-01-12 00:40:00|7780.1|7776.3|7778.4|7774.6|7780.4|7776.6|7777.8|7774|3
1673484300000|2023-01-12 00:45:00|7778.3|7774.5|7779|7775.2|7780.4|7776.6|7777.9|7774.1|6
1673484600000|2023-01-12 00:50:00|7778.8|7775|7779|7775.2|7779|7775.3|7776.8|7774|26
1673484900000|2023-01-12 00:55:00|7779.2|7775.4|7780|7776.2|7781.5|7777.7|7777.8|7774.9|12
1673485200000|2023-01-12 01:00:00|7780.7|7776.9|7791|7787.2|7796.2|7792.4|7773.8|7770.7|220
1673485500000|2023-01-12 01:05:00|7791.1|7787.3|7808.7|7804.9|7812|7808.2|7791.1|7787.3|172
1673485800000|2023-01-12 01:10:00|7808.9|7805.1|7798|7794.2|7809|7805.2|7792.9|7789.9|57
1673486100000|2023-01-12 01:15:00|7798.5|7794.7|7809.2|7805.4|7809.2|7805.4|7797.5|7793.7|109
1673486400000|2023-01-12 01:20:00|7809.1|7805.3|7814.7|7810.9|7817.2|7811.8|7804.1|7799.3|46
1673486700000|2023-01-12 01:25:00|7814.6|7810.8|7798.1|7795.3|7817.2|7811.8|7798.1|7794.4|37
1673487000000|2023-01-12 01:30:00|7798.2|7794.4|7795.7|7791.9|7803.2|7799.4|7795.2|7791.4|41
1673487300000|2023-01-12 01:35:00|7795.8|7792|7791.2|7787.4|7796.2|7792.4|7788.1|7785.2|38
1673487600000|2023-01-12 01:40:00|7794.3|7790.5|7782.7|7778.9|7795.2|7791.4|7782.7|7778.9|91
1673487900000|2023-01-12 01:45:00|7783.1|7779.3|7784.2|7780.4|7786.2|7782.4|7780.2|7776.4|46
1673488200000|2023-01-12 01:50:00|7783.3|7780.5|7785.7|7781.9|7786.2|7782.4|7780.2|7776.4|21
1673488500000|2023-01-12 01:55:00|7786.1|7782.3|7789.7|7785.9|7793.2|7789.4|7781.2|7777.4|30
1673488800000|2023-01-12 02:00:00|7789.6|7785.8|7775.5|7771.7|7790.7|7786.9|7772|7768.2|46
1673489100000|2023-01-12 02:05:00|7775.1|7771.3|7783.5|7779.7|7786|7782.2|7773|7769.2|20
1673489400000|2023-01-12 02:10:00|7783.1|7779.3|7773.1|7769.3|7783.2|7779.4|7772.3|7768.5|104
1673489700000|2023-01-12 02:15:00|7773.2|7769.4|7773.2|7769.4|7776.7|7772.9|7772.1|7768.4|9
1673490000000|2023-01-12 02:20:00|7772.3|7769.5|7777.2|7773.4|7778.2|7774.4|7770.2|7766.4|19
1673490300000|2023-01-12 02:25:00|7777.6|7773.8|7772.2|7768.4|7778.1|7774.3|7771.2|7767.4|4
1673490600000|2023-01-12 02:30:00|7771.8|7768|7781|7777.2|7782.2|7777.8|7764.1|7760.2|71
1673490900000|2023-01-12 02:35:00|7780.8|7777|7783.2|7779.4|7786.1|7780.5|7779.6|7774.2|14
1673491200000|2023-01-12 02:40:00|7783.3|7780.5|7791.2|7787.4|7791.4|7787.6|7783.2|7779.4|50
1673491500000|2023-01-12 02:45:00|7790.2|7786.4|7783.2|7779.4|7791.2|7787.4|7781.7|7777.9|72
1673491800000|2023-01-12 02:50:00|7783.4|7779.6|7775.2|7771.4|7783.7|7779.9|7774.7|7770.9|135
1673492100000|2023-01-12 02:55:00|7775.5|7771.7|7771.2|7767.4|7777.2|7773.7|7769.2|7766.2|15
1673492400000|2023-01-12 03:00:00|7771.1|7767.3|7781.8|7778|7784.3|7780.5|7771.1|7767.3|27
1673492700000|2023-01-12 03:05:00|7782.1|7778.3|7772.3|7768.5|7785.4|7781.6|7771.3|7767.5|80
1673493000000|2023-01-12 03:10:00|7772.1|7768.3|7769.1|7765.3|7775.5|7771.7|7768.1|7764.5|53
1673493300000|2023-01-12 03:15:00|7769|7765.2|7759.3|7755.5|7769.3|7765.5|7757.1|7753.5|104
1673493600000|2023-01-12 03:20:00|7758.5|7754.7|7761|7757.2|7761|7757.4|7754.2|7750.4|174
1673493900000|2023-01-12 03:25:00|7760.2|7757.4|7765|7761.2|7766|7762.4|7757.9|7754.2|18
1673494200000|2023-01-12 03:30:00|7765.2|7761.4|7765|7761.2|7770|7766.2|7764|7760.2|11
1673494500000|2023-01-12 03:35:00|7764.9|7761.1|7771.6|7767.8|7771.6|7767.8|7764.8|7761|5
1673494800000|2023-01-12 03:40:00|7771.9|7768.1|7767.1|7763.3|7772.1|7768.3|7766.6|7762.8|22
1673495100000|2023-01-12 03:45:00|7768.1|7764.3|7768.1|7764.3|7769.1|7765.3|7765.1|7761.3|7
1673495400000|2023-01-12 03:50:00|7767.9|7764.1|7772.1|7768.3|7775.6|7771.8|7767.1|7763.3|58
1673495700000|2023-01-12 03:55:00|7772|7768.2|7773.1|7769.3|7775.1|7771.4|7771|7768|22
1673496000000|2023-01-12 04:00:00|7773|7769.2|7775|7771.2|7779.1|7776.2|7771.6|7767.8|33
1673496300000|2023-01-12 04:05:00|7774|7771.4|7778.1|7774.3|7778.1|7774.3|7772|7768.8|28
1673496600000|2023-01-12 04:10:00|7777|7774.2|7773.1|7769.3|7778.1|7774.3|7772.6|7768.8|38
1673496900000|2023-01-12 04:15:00|7773.9|7770.1|7776.6|7772.8|7777.6|7773.8|7773.1|7769.3|3
1673497200000|2023-01-12 04:20:00|7776.5|7772.7|7778.1|7774.3|7782.1|7778.3|7776.1|7772.3|16
1673497500000|2023-01-12 04:25:00|7778|7774.2|7775.1|7771.3|7778.1|7774.3|7775.1|7771.3|19
1673497800000|2023-01-12 04:30:00|7775.7|7771.9|7777|7774.2|7779.1|7775.3|7775.1|7771.3|7
1673498100000|2023-01-12 04:35:00|7776.8|7774|7774.1|7770.3|7776.8|7774|7774|7770.3|9
1673498400000|2023-01-12 04:40:00|7774.5|7770.7|7775.1|7771.3|7778.1|7774.3|7774.1|7770.3|9
1673498700000|2023-01-12 04:45:00|7775|7771.2|7775.6|7771.8|7776.1|7772.3|7773.2|7769.4|4
1673499000000|2023-01-12 04:50:00|7775.5|7771.7|7777.1|7773.3|7778.1|7774.3|7774.1|7770.3|19
1673499300000|2023-01-12 04:55:00|7777|7773.2|7772.1|7768.3|7777.6|7773.8|7771|7767.8|15
1673499600000|2023-01-12 05:00:00|7772|7768.2|7766.6|7762.8|7772.1|7768.3|7765|7761.8|14
1673499900000|2023-01-12 05:05:00|7766.2|7762.4|7766.6|7762.8|7768.1|7764.3|7763|7760.1|19
1673500200000|2023-01-12 05:10:00|7766.7|7762.9|7769.1|7765.3|7769.1|7765.3|7766|7762.3|23
1673500500000|2023-01-12 05:15:00|7769|7766.2|7771.1|7767.3|7771.1|7767.3|7765.1|7761.3|5
1673500800000|2023-01-12 05:20:00|7771|7767.2|7770.6|7766.8|7774.7|7770.9|7770|7766.3|12
1673501100000|2023-01-12 05:25:00|7770.2|7766.4|7767.6|7763.8|7772.1|7768.3|7766.6|7762.8|13
1673501400000|2023-01-12 05:30:00|7767.7|7763.9|7776.6|7772.8|7784.1|7781.2|7765|7761.3|54
1673501700000|2023-01-12 05:35:00|7775.8|7772|7778.1|7774.3|7778.2|7774.4|7773|7769.2|7
1673502000000|2023-01-12 05:40:00|7777.1|7773.3|7780.6|7776.8|7782.1|7778.4|7773.1|7769.3|17
1673502300000|2023-01-12 05:45:00|7780.5|7776.7|7778.1|7774.3|7781.3|7778.4|7775.2|7771.4|11
1673502600000|2023-01-12 05:50:00|7777.2|7773.4|7773.6|7769.8|7781.2|7777.4|7772.6|7768.8|55
1673502900000|2023-01-12 05:55:00|7773.7|7769.9|7771.1|7767.3|7774.6|7770.8|7767.1|7763.3|20
1673503200000|2023-01-12 06:00:00|7771.2|7767.4|7773.6|7769.8|7774.1|7770.3|7770.1|7766.3|9
1673503500000|2023-01-12 06:05:00|7773.2|7769.4|7764.2|7760.4|7776.1|7772.3|7763.1|7759.3|14
1673503800000|2023-01-12 06:10:00|7764.1|7760.3|7766.1|7762.3|7769.1|7765.3|7762.1|7758.3|11
1673504100000|2023-01-12 06:15:00|7766.5|7762.7|7770.3|7766.5|7770.4|7767.5|7766.5|7762.7|9
1673504400000|2023-01-12 06:20:00|7770.1|7766.3|7769.1|7765.3|7773.1|7769.3|7768.3|7764.5|6
1673504700000|2023-01-12 06:25:00|7769.3|7765.5|7775.3|7771.5|7778.2|7774.4|7769.1|7765.3|10
1673505000000|2023-01-12 06:30:00|7775|7771.2|7770.2|7766.4|7776.7|7772.9|7767.3|7763.5|35
1673505300000|2023-01-12 06:35:00|7769.9|7766.1|7770.3|7766.5|7773.2|7769.4|7765|7761.2|50
1673505600000|2023-01-12 06:40:00|7770.4|7766.6|7768.7|7764.9|7771.2|7767.5|7768.1|7764.3|13
1673505900000|2023-01-12 06:45:00|7768.8|7765|7765.2|7761.4|7769.2|7765.4|7762.2|7758.4|7
1673506200000|2023-01-12 06:50:00|7764.2|7760.4|7762.2|7758.4|7766.2|7762.4|7762.1|7758.3|22
1673506500000|2023-01-12 06:55:00|7762.1|7758.3|7767.2|7763.4|7769.2|7766.2|7760.2|7756.4|41
1673506800000|2023-01-12 07:00:00|7766.8|7763|7763.2|7759.4|7768.2|7764.4|7759.2|7755.4|40
1673507100000|2023-01-12 07:05:00|7763.6|7759.8|7755.1|7751.3|7763.7|7759.9|7754.1|7750.4|53
1673507400000|2023-01-12 07:10:00|7754.2|7750.4|7745.1|7742.3|7755.2|7751.4|7745.1|7742.2|108
1673507700000|2023-01-12 07:15:00|7746|7742.2|7760.1|7756.3|7760.1|7756.3|7744.1|7740.4|107
1673508000000|2023-01-12 07:20:00|7760.2|7756.4|7763.2|7759.4|7767.7|7764.4|7757.1|7753.3|160
1673508300000|2023-01-12 07:25:00|7762.1|7759.3|7757.7|7753.9|7762.2|7759.3|7755.2|7751.4|74
1673508600000|2023-01-12 07:30:00|7757.6|7753.8|7752.7|7748.9|7763.2|7759.4|7751.2|7747.4|236
1673508900000|2023-01-12 07:35:00|7753.1|7749.3|7759.2|7755.4|7761.3|7758.5|7750.2|7746.4|40
1673509200000|2023-01-12 07:40:00|7759.3|7755.5|7768.3|7764.5|7773.4|7769.7|7758.2|7754.5|391
1673509500000|2023-01-12 07:45:00|7768.4|7764.6|7771.4|7767.6|7777.6|7774.7|7765.3|7761.6|185
1673509800000|2023-01-12 07:50:00|7771.5|7768.7|7774.4|7770.6|7778.5|7774.7|7770.5|7767.2|181
1673510100000|2023-01-12 07:55:00|7774.3|7770.5|7774.5|7770.7|7775.5|7771.7|7762.5|7758.7|95
1673510400000|2023-01-12 08:00:00|7774.4|7770.6|7781.4|7777.6|7791.6|7788.7|7772.9|7769.1|124
1673510700000|2023-01-12 08:05:00|7781.3|7777.5|7769.9|7766.1|7790|7786.7|7766.4|7762.6|193
1673511000000|2023-01-12 08:10:00|7769.5|7765.7|7762|7758.2|7770.5|7767.7|7753.4|7749.6|164
1673511300000|2023-01-12 08:15:00|7762.4|7758.6|7772.4|7768.6|7776.6|7773.7|7758.3|7754.6|294
1673511600000|2023-01-12 08:20:00|7772.2|7768.4|7768.1|7764.3|7776.8|7773|7763.4|7759.6|681
1673511900000|2023-01-12 08:25:00|7768.5|7764.7|7740.7|7736.9|7775.7|7771.9|7730.8|7727.9|450
1673512200000|2023-01-12 08:30:00|7739.9|7736.1|7744.7|7740.9|7757.9|7754.1|7736.2|7732.4|285
1673512500000|2023-01-12 08:35:00|7743.8|7740|7743.8|7740|7752.8|7749|7737.7|7733.9|231
1673512800000|2023-01-12 08:40:00|7744.6|7740.8|7745.7|7741.9|7751.8|7748|7740.7|7736.9|140
1673513100000|2023-01-12 08:45:00|7745.8|7742|7752.8|7749|7755.8|7753|7739.7|7735.9|67
1673513400000|2023-01-12 08:50:00|7752.7|7748.9|7751.8|7749|7758.7|7755|7748.7|7745|617
1673513700000|2023-01-12 08:55:00|7751.9|7748|7767.8|7764|7767.8|7764|7751.2|7747.4|51
1673514000000|2023-01-12 09:00:00|7768.6|7764.8|7786.9|7783.1|7791.5|7788.2|7768.6|7764.8|321
1673514300000|2023-01-12 09:05:00|7786.8|7784|7791.9|7788.1|7798|7795.2|7784.8|7781.1|114
1673514600000|2023-01-12 09:10:00|7790.9|7787.1|7791.9|7788.1|7793.9|7790.1|7785.4|7781.6|62
1673514900000|2023-01-12 09:15:00|7791|7788.2|7797.4|7793.6|7798.9|7795.2|7789.8|7786.1|60
1673515200000|2023-01-12 09:20:00|7797|7793.2|7791|7787.2|7803.4|7799.6|7786.9|7783.1|112
1673515500000|2023-01-12 09:25:00|7790.9|7787.1|7782.9|7779.1|7791.5|7788.2|7774.8|7771|226
1673515800000|2023-01-12 09:30:00|7783.4|7779.6|7793.9|7790.1|7797|7793.2|7779.9|7776.1|101
1673516100000|2023-01-12 09:35:00|7794|7790.2|7801.9|7798.1|7804.4|7800.6|7792|7789.1|273
1673516400000|2023-01-12 09:40:00|7801.8|7799|7818.9|7816.1|7827.9|7824.1|7801.8|7798.1|805
1673516700000|2023-01-12 09:45:00|7819|7816.2|7827.9|7824.1|7832|7829.2|7818.9|7815.1|189
1673517000000|2023-01-12 09:50:00|7827.1|7823.3|7836.9|7833.1|7839.9|7836.2|7826.9|7823.1|387
1673517300000|2023-01-12 09:55:00|7836.1|7832.3|7844.1|7840.3|7846.2|7843.4|7830|7826.3|250
1673517600000|2023-01-12 10:00:00|7843.9|7840.1|7829.9|7826.1|7849|7845.4|7825.8|7822.9|283
1673517900000|2023-01-12 10:05:00|7830|7826.2|7830.9|7827.1|7836.9|7833.2|7823.8|7820|114
1673518200000|2023-01-12 10:10:00|7830.8|7827|7838.9|7835.1|7840|7836.2|7829.8|7826.9|124
1673518500000|2023-01-12 10:15:00|7838.8|7835|7842.9|7839.1|7847.4|7844.2|7838.8|7835|288
1673518800000|2023-01-12 10:20:00|7842.8|7839|7838.8|7835|7846|7842.2|7838.4|7834.6|99
1673519100000|2023-01-12 10:25:00|7839|7835.2|7837.4|7833.6|7847.9|7844.1|7833.9|7830.1|338
1673519400000|2023-01-12 10:30:00|7837.3|7833.5|7854.9|7851.1|7855.9|7852.2|7834.8|7831.1|279
1673519700000|2023-01-12 10:35:00|7854.8|7851|7853.9|7850.1|7857.8|7854|7849.8|7846.9|167
1673520000000|2023-01-12 10:40:00|7853.8|7850|7851|7847.2|7860.4|7857.1|7842.8|7839.1|219
1673520300000|2023-01-12 10:45:00|7850.9|7847.1|7834.9|7831.1|7851|7847.2|7832|7829.1|170
1673520600000|2023-01-12 10:50:00|7834.8|7831|7842.8|7839|7848.9|7845.2|7833.8|7830.2|379
1673520900000|2023-01-12 10:55:00|7842.9|7839.1|7842.3|7838.5|7846.9|7843.2|7837.4|7833.6|152
1673521200000|2023-01-12 11:00:00|7842.7|7838.9|7852.7|7848.9|7853.2|7849.4|7839.1|7836.1|18
1673521500000|2023-01-12 11:05:00|7852.6|7848.8|7852.2|7848.4|7853.3|7849.5|7845.2|7841.4|100
1673521800000|2023-01-12 11:10:00|7851.4|7847.6|7856.3|7852.5|7863.5|7859.7|7850.1|7846.4|1271
1673522100000|2023-01-12 11:15:00|7856.2|7853.4|7852.3|7848.5|7859.2|7855.5|7845.3|7842.4|123
1673522400000|2023-01-12 11:20:00|7852.2|7848.4|7849.4|7845.6|7853.4|7850.5|7847.1|7843.4|145
1673522700000|2023-01-12 11:25:00|7849.5|7845.7|7864.9|7861.1|7865.4|7861.6|7849.4|7845.6|73
1673523000000|2023-01-12 11:30:00|7864.5|7860.7|7868.4|7864.6|7868.4|7864.9|7861.3|7857.6|99
1673523300000|2023-01-12 11:35:00|7868.5|7865.7|7867.9|7864.1|7876.5|7873.7|7862.4|7858.6|117
1673523600000|2023-01-12 11:40:00|7868.3|7864.5|7858.2|7854.4|7872.5|7868.8|7855.2|7851.4|275
1673523900000|2023-01-12 11:45:00|7857.3|7854.5|7866.2|7862.4|7867.3|7863.5|7857.2|7853.4|54
1673524200000|2023-01-12 11:50:00|7866.4|7862.6|7858.2|7854.4|7867.6|7864.3|7856.1|7852.4|158
1673524500000|2023-01-12 11:55:00|7858.1|7854.3|7847.7|7843.9|7859.2|7855.4|7847.1|7843.4|139
1673524800000|2023-01-12 12:00:00|7848.1|7844.3|7846.2|7842.4|7851.2|7847.4|7843.1|7839.3|131
1673525100000|2023-01-12 12:05:00|7846|7842.2|7852.2|7849.4|7853.2|7849.5|7841.1|7837.4|158
1673525400000|2023-01-12 12:10:00|7852.3|7849.5|7856.1|7853.3|7859.2|7856.3|7849.1|7846.2|109
1673525700000|2023-01-12 12:15:00|7856.2|7852.4|7853.2|7849.4|7859.2|7856.3|7852.6|7848.8|260
1673526000000|2023-01-12 12:20:00|7853.1|7849.3|7857.1|7853.3|7862.7|7858.9|7850.6|7846.8|144
1673526300000|2023-01-12 12:25:00|7857.2|7853.4|7860.2|7856.4|7865.2|7861.4|7856.2|7852.9|134
1673526600000|2023-01-12 12:30:00|7860.3|7856.5|7863.3|7859.5|7865.2|7861.5|7857.1|7854.3|47
1673526900000|2023-01-12 12:35:00|7863.2|7859.4|7875.2|7871.4|7877.6|7873.8|7862.2|7858.9|143
1673527200000|2023-01-12 12:40:00|7874.2|7870.4|7864.1|7860.3|7874.2|7870.4|7862|7858.2|279
1673527500000|2023-01-12 12:45:00|7864|7860.2|7868.2|7865.4|7873.2|7869.5|7862.9|7859.1|197
1673527800000|2023-01-12 12:50:00|7868.1|7865.3|7873.2|7869.4|7873.3|7870.5|7867.5|7864|177
1673528100000|2023-01-12 12:55:00|7873.8|7870|7871|7867.2|7878.2|7875.3|7868.6|7864.8|455
1673528400000|2023-01-12 13:00:00|7871.1|7867.3|7873.2|7869.4|7885.2|7881.4|7865.1|7861.8|628
1673528700000|2023-01-12 13:05:00|7873.4|7869.6|7873.1|7869.3|7885.2|7881.5|7868.1|7864.4|365
1673529000000|2023-01-12 13:10:00|7873.2|7869.4|7868.1|7865.3|7875.2|7871.5|7863.1|7859.4|229
1673529300000|2023-01-12 13:15:00|7867.1|7864.3|7872.2|7868.4|7880.2|7876.4|7863.1|7859.4|826
1673529600000|2023-01-12 13:20:00|7871.4|7867.6|7852.9|7849.1|7871.4|7868.5|7847|7843.4|697
1673529900000|2023-01-12 13:25:00|7852.5|7848.7|7867|7859.2|7873|7869.3|7850.9|7847.1|605
1673530200000|2023-01-12 13:30:00|7866.9|7859.1|7916.7|7912.9|7918|7914.2|7807.3|7804|4333
1673530500000|2023-01-12 13:35:00|7916.5|7912.7|7868|7864.2|7924.1|7920.3|7859.5|7855.7|773
1673530800000|2023-01-12 13:40:00|7868.1|7864.3|7861.8|7858|7879|7876.1|7853|7849.2|700
1673531100000|2023-01-12 13:45:00|7861.7|7857.9|7903.1|7899.3|7908.5|7905.3|7861.3|7857.5|1114
1673531400000|2023-01-12 13:50:00|7903|7899.2|7904.1|7900.3|7914.5|7911.5|7899|7895.2|647
1673531700000|2023-01-12 13:55:00|7904|7900.2|7926.4|7923.6|7933.2|7929.6|7904|7900.2|1148
1673532000000|2023-01-12 14:00:00|7926.2|7923.4|7889|7885.2|7927.4|7923.6|7882.4|7879.1|1979
1673532300000|2023-01-12 14:05:00|7888.3|7884.5|7901.4|7897.6|7907.3|7903.5|7886.3|7882.5|1133
1673532600000|2023-01-12 14:10:00|7901.5|7897.7|7893.3|7889.5|7924.5|7921.6|7889.2|7885.4|1288
1673532900000|2023-01-12 14:15:00|7893.4|7889.6|7901.1|7898.3|7910.8|7907.6|7884.2|7880.4|905
1673533200000|2023-01-12 14:20:00|7901.2|7898.4|7903|7899.2|7909.6|7906.3|7889.1|7885.3|597
1673533500000|2023-01-12 14:25:00|7903.1|7899.3|7907.2|7904.4|7916.2|7912.5|7895.1|7891.3|1113
1673533800000|2023-01-12 14:30:00|7908|7905.2|7902.1|7898.3|7921.3|7917.5|7902|7898.3|915
1673534100000|2023-01-12 14:35:00|7902.2|7898.4|7893|7890.2|7906.2|7903.3|7890|7886.7|1032
1673534400000|2023-01-12 14:40:00|7893.1|7889.3|7849.1|7846.3|7899.2|7896.4|7846|7842.3|1448
1673534700000|2023-01-12 14:45:00|7849|7846.2|7860|7857.2|7874|7871.2|7845.5|7842.2|1633
1673535000000|2023-01-12 14:50:00|7860.1|7856.3|7842.9|7839.1|7871.1|7868.2|7836.8|7833.1|992
1673535300000|2023-01-12 14:55:00|7842|7839.2|7837.8|7835|7853.9|7850.2|7834.9|7831.1|1610
1673535600000|2023-01-12 15:00:00|7838.8|7835.1|7833.7|7830.9|7850.9|7848|7827.8|7824.9|2160
1673535900000|2023-01-12 15:05:00|7833.6|7830.8|7829.7|7825.9|7842.7|7839|7818.6|7814.9|913
1673536200000|2023-01-12 15:10:00|7829.6|7826.8|7841.5|7838.7|7863.7|7860|7829.6|7825.8|2916
1673536500000|2023-01-12 15:15:00|7841.4|7838.6|7855.6|7852.8|7861.7|7858|7839.5|7836.6|1677
1673536800000|2023-01-12 15:20:00|7856.5|7852.7|7847.6|7844.8|7865.8|7863|7841.8|7838.7|2988
1673537100000|2023-01-12 15:25:00|7848.6|7845.8|7855.4|7851.6|7857.1|7853.8|7834.6|7831.5|939
1673537400000|2023-01-12 15:30:00|7855|7851.2|7871.5|7867.7|7872.5|7869.7|7842.5|7838.7|815
1673537700000|2023-01-12 15:35:00|7871.4|7868.6|7856.5|7852.7|7872.7|7869.6|7842.5|7839.7|567
1673538000000|2023-01-12 15:40:00|7855.7|7851.9|7850.5|7847.7|7866.6|7863.8|7849.4|7845.8|584
1673538300000|2023-01-12 15:45:00|7850.4|7847.6|7869.7|7865.9|7871.7|7868.8|7850.4|7846.7|959
1673538600000|2023-01-12 15:50:00|7868.8|7866|7866.8|7863|7877.2|7873.9|7862.7|7859.9|2896
1673538900000|2023-01-12 15:55:00|7866.7|7862.9|7866.7|7862.9|7878.7|7875.8|7857.7|7853.9|1674
1673539200000|2023-01-12 16:00:00|7866.8|7863|7879.8|7876|7884.3|7881|7854.6|7850.9|1205
1673539500000|2023-01-12 16:05:00|7878.8|7875.1|7892.8|7890|7902.8|7899|7878.8|7875|924
1673539800000|2023-01-12 16:10:00|7892.9|7890.1|7900|7897.2|7908.9|7905.2|7885.8|7882.9|2031
1673540100000|2023-01-12 16:15:00|7900.8|7898|7891.9|7888.1|7905.9|7902.2|7875.5|7872.2|1219
1673540400000|2023-01-12 16:20:00|7891.8|7888|7915.9|7913.1|7917.9|7914.2|7886.8|7884|824
1673540700000|2023-01-12 16:25:00|7915.8|7913|7899|7895.2|7920.5|7917.4|7894.9|7891.9|2884
1673541000000|2023-01-12 16:30:00|7899.1|7895.3|7894.9|7891.1|7905.9|7902.2|7879.8|7876|663
1673541300000|2023-01-12 16:35:00|7895.6|7892.8|7900|7897.2|7901.9|7898.2|7887|7884.1|2442
1673541600000|2023-01-12 16:40:00|7900.9|7897.1|7916.3|7913.5|7924.3|7921.4|7899|7895.3|2408
1673541900000|2023-01-12 16:45:00|7916.4|7913.6|7908.4|7905.6|7934.5|7931.6|7907.3|7904.1|1942
1673542200000|2023-01-12 16:50:00|7908.3|7904.5|7890.6|7887.8|7913.4|7910.6|7882.3|7878.5|2153
1673542500000|2023-01-12 16:55:00|7890.5|7887.7|7893.2|7889.4|7900.7|7897.8|7888.4|7884.6|1324
1673542800000|2023-01-12 17:00:00|7893.3|7889.5|7908.3|7905.5|7909.5|7905.7|7892.3|7889.4|803
1673543100000|2023-01-12 17:05:00|7908.2|7905.4|7874.1|7870.3|7910.3|7906.6|7873.1|7869.3|1840
1673543400000|2023-01-12 17:10:00|7874|7870.2|7878|7874.2|7882.5|7879.4|7862|7859.1|884
1673543700000|2023-01-12 17:15:00|7878.1|7874.3|7876.1|7872.3|7887.1|7884.3|7871|7867.3|341
1673544000000|2023-01-12 17:20:00|7876|7872.2|7877|7873.2|7884.1|7881.2|7874.9|7871.1|547
1673544300000|2023-01-12 17:25:00|7877.1|7873.3|7888.4|7884.6|7890.4|7887.5|7877|7873.2|779
1673544600000|2023-01-12 17:30:00|7889.2|7885.4|7885.3|7882.5|7889.4|7886.5|7878.3|7875.5|455
1673544900000|2023-01-12 17:35:00|7886.2|7882.4|7889.3|7886.5|7896.4|7892.7|7882.3|7879.4|390
1673545200000|2023-01-12 17:40:00|7890.3|7886.6|7902.4|7898.6|7905.3|7901.6|7886.3|7883.5|491
1673545500000|2023-01-12 17:45:00|7902.3|7898.5|7905.4|7902.6|7908.4|7905.5|7898.5|7895.7|493
1673545800000|2023-01-12 17:50:00|7905.5|7902.7|7890.3|7887.5|7905.5|7902.7|7889.3|7886.4|415
1673546100000|2023-01-12 17:55:00|7890.7|7887.9|7899.3|7895.5|7902.3|7898.6|7890.3|7887.4|691
1673546400000|2023-01-12 18:00:00|7899.4|7895.6|7905.4|7901.6|7909.6|7906.7|7896.4|7893.6|603
1673546700000|2023-01-12 18:05:00|7904.5|7901.7|7902.4|7898.6|7907.4|7903.7|7897.3|7894.1|393
1673547000000|2023-01-12 18:10:00|7901.6|7897.8|7893.2|7889.4|7902.4|7898.7|7888.3|7884.6|1816
1673547300000|2023-01-12 18:15:00|7892.4|7888.6|7880.2|7876.4|7898.2|7894.4|7876.1|7872.4|454
1673547600000|2023-01-12 18:20:00|7880.1|7877.4|7875.2|7871.4|7884.2|7880.8|7872.1|7869.2|762
1673547900000|2023-01-12 18:25:00|7874.2|7870.4|7850|7846.2|7876.3|7872.5|7836.9|7833.2|5662
1673548200000|2023-01-12 18:30:00|7849.9|7846.1|7883.2|7879.4|7884.2|7880.5|7847.9|7844.1|1502
1673548500000|2023-01-12 18:35:00|7882.4|7878.6|7907.3|7904.5|7908.4|7905.5|7881.1|7878.3|892
1673548800000|2023-01-12 18:40:00|7908.3|7905.5|7908.5|7905.7|7917.4|7913.7|7903.4|7899.6|637
1673549100000|2023-01-12 18:45:00|7908.4|7905.6|7913.6|7909.8|7918|7914.7|7900.3|7897.5|896
1673549400000|2023-01-12 18:50:00|7913.5|7909.7|7914.5|7910.7|7919.6|7915.9|7911.5|7908.6|1237
1673549700000|2023-01-12 18:55:00|7914.6|7910.8|7916.5|7913.7|7918.6|7915.7|7908.5|7905.2|833
1673550000000|2023-01-12 19:00:00|7916.6|7913.8|7904.4|7901.6|7918.6|7915.7|7899.3|7895.6|772
1673550300000|2023-01-12 19:05:00|7904.5|7900.7|7882.2|7878.4|7905.4|7901.7|7874.8|7871.5|3119
1673550600000|2023-01-12 19:10:00|7882.1|7879.3|7884.2|7881.4|7888.2|7884.5|7875.1|7872.2|682
1673550900000|2023-01-12 19:15:00|7885|7881.2|7881.2|7878.4|7890.3|7887.5|7874.1|7871.3|989
1673551200000|2023-01-12 19:20:00|7881.3|7877.5|7880|7876.2|7895|7891.3|7870.9|7868.1|2334
1673551500000|2023-01-12 19:25:00|7879.9|7877.1|7855.9|7853.1|7884|7881.1|7855.9|7853.1|11851
1673551800000|2023-01-12 19:30:00|7856.7|7853.9|7863.9|7861.1|7873.8|7870|7852.7|7849|3188
1673552100000|2023-01-12 19:35:00|7864|7861.2|7853.9|7851.1|7865.3|7862.1|7852.9|7850|1444
1673552400000|2023-01-12 19:40:00|7853.7|7850.9|7854.9|7851.1|7858.8|7855.1|7850.8|7848|951
1673552700000|2023-01-12 19:45:00|7854|7851.2|7868.9|7866.1|7869.9|7866.2|7853.9|7851|441
1673553000000|2023-01-12 19:50:00|7869|7865.1|7865.9|7862.1|7870|7867.1|7864.9|7862|219
1673553300000|2023-01-12 19:55:00|7866|7862.2|7863.7|7859.9|7866.9|7864|7858.4|7854.8|137
1673553600000|2023-01-12 20:00:00|7863.6|7859.8|7855.8|7852|7864.8|7861.1|7854.7|7851.9|215
1673553900000|2023-01-12 20:05:00|7855.9|7852.1|7840.8|7837|7856|7853.1|7840.7|7836.9|1492
1673554200000|2023-01-12 20:10:00|7840.7|7837.9|7849.8|7847|7850.8|7847.1|7840.7|7837.9|1072
1673554500000|2023-01-12 20:15:00|7849.7|7846.9|7844.8|7841|7852.9|7849.9|7843.7|7840|433
1673554800000|2023-01-12 20:20:00|7845.6|7841.8|7843.8|7840|7845.9|7843.1|7840.7|7837|48
1673555100000|2023-01-12 20:25:00|7843.9|7840.1|7842.8|7839|7845.9|7843|7841.9|7839|453
1673555400000|2023-01-12 20:30:00|7841.9|7839.1|7846.9|7843.1|7847.3|7844.2|7838.8|7835|131
1673555700000|2023-01-12 20:35:00|7846.8|7843|7847|7843.2|7847|7844.1|7842|7838.5|405
1673556000000|2023-01-12 20:40:00|7846.9|7843.1|7836|7832.2|7849.9|7847|7833|7830.1|183
1673556300000|2023-01-12 20:45:00|7835.9|7832.1|7833|7830.2|7836|7833.2|7831.8|7828.9|153
1673556600000|2023-01-12 20:50:00|7833.8|7831|7840.9|7838.1|7845.9|7843|7833.8|7830.2|840
1673556900000|2023-01-12 20:55:00|7841.8|7838|7846.9|7843.1|7848.9|7845.1|7840.8|7837.9|524
1673557200000|2023-01-12 21:00:00|7846.8|7843|7849.8|7847|7854.3|7851|7843.9|7840.1|233
1673557500000|2023-01-12 21:05:00|7850|7847.2|7849.9|7847.1|7851.9|7849|7847.8|7844.9|134
1673557800000|2023-01-12 21:10:00|7849.8|7847|7856.8|7853|7858.2|7854.9|7849.8|7847|93
1673558100000|2023-01-12 21:15:00|7856.9|7853.1|7855.9|7852.1|7856.9|7854|7852.9|7849.1|36
1673558400000|2023-01-12 21:20:00|7855|7852.2|7855.9|7852.1|7858.4|7855|7851.8|7848.1|165
1673558700000|2023-01-12 21:25:00|7856.7|7852.9|7854.8|7851|7858.9|7856|7853.8|7850.1|63
1673559000000|2023-01-12 21:30:00|7855|7851.2|7853.8|7851|7855.9|7852.1|7852.8|7849.1|38
1673559300000|2023-01-12 21:35:00|7853.7|7850.9|7852.8|7850|7853.9|7851|7850.8|7847.1|710
1673559600000|2023-01-12 21:40:00|7853.8|7849.2|7854.9|7851.1|7854.9|7851.1|7852.7|7849|519
1673559900000|2023-01-12 21:45:00|7854.7|7850.9|7851.8|7848|7855.4|7852|7850|7847.1|159
1673560200000|2023-01-12 21:50:00|7851.7|7847.9|7851.9|7848.1|7852.4|7849.1|7850|7847.1|46
1673560500000|2023-01-12 21:55:00|7852|7848.2|7848.9|7845.1|7852.4|7849.2|7848.8|7845.1|103
1673564400000|2023-01-12 23:00:00|7856.5|7848.7|7851.8|7848|7856.7|7852.2|7847.9|7844.1|96
1673564700000|2023-01-12 23:05:00|7851.7|7847.9|7856.4|7852.6|7856.9|7853.2|7849.9|7846.1|14
1673565000000|2023-01-12 23:10:00|7855.9|7852.1|7856.4|7852.6|7858.9|7855.1|7854.9|7851.1|30
1673565300000|2023-01-12 23:15:00|7857.2|7853.4|7857|7853.2|7858.9|7855.1|7853.9|7850.1|10
1673565600000|2023-01-12 23:20:00|7856.9|7853.1|7852.4|7848.6|7856.9|7853.1|7847.8|7844|339
1673565900000|2023-01-12 23:25:00|7851.4|7847.6|7849.8|7846|7852.9|7847.7|7847.9|7845|8
1673566200000|2023-01-12 23:30:00|7848.9|7846.1|7847.8|7844|7850.9|7847|7844.9|7842|47
1673566500000|2023-01-12 23:35:00|7847.7|7843.9|7842.3|7838.5|7847.8|7844|7841.8|7838|6
1673566800000|2023-01-12 23:40:00|7842.2|7838.4|7846.4|7842.6|7846.8|7843|7841.8|7838|6
1673567100000|2023-01-12 23:45:00|7847.8|7844|7854|7850.2|7854|7850.2|7847.8|7844|12
1673567400000|2023-01-12 23:50:00|7853.6|7849.8|7854|7850.2|7856.9|7853.1|7851.9|7848.2|48
1673567700000|2023-01-12 23:55:00|7853.9|7850.1|7856|7852.2|7857|7854.1|7852.9|7849.1|9
1673568000000|2023-01-13 00:00:00|7856.5|7852.7|7857.5|7853.7|7860.5|7856.7|7855.9|7852.2|30
1673568300000|2023-01-13 00:05:00|7857.6|7853.8|7854|7850.2|7858|7854.2|7852|7848.2|9
1673568600000|2023-01-13 00:10:00|7853.9|7850.1|7853|7849.2|7853.9|7850.2|7850.9|7847.2|12
1673568900000|2023-01-13 00:15:00|7853.5|7849.7|7856|7852.2|7857.1|7854.2|7853|7849.2|6
1673569200000|2023-01-13 00:20:00|7856.1|7852.3|7855|7851.2|7857|7853.3|7854|7850.3|11
1673569500000|2023-01-13 00:25:00|7854.1|7851.3|7856|7852.2|7856|7853.1|7853|7849.2|11
1673569800000|2023-01-13 00:30:00|7856.1|7852.3|7851.1|7848.3|7858.2|7855.3|7850.1|7847.3|40
1673570100000|2023-01-13 00:35:00|7852|7848.2|7855|7851.2|7857|7853.3|7851.1|7848.2|54
1673570400000|2023-01-13 00:40:00|7855.3|7851.5|7857|7853.2|7858.5|7854.7|7852|7848.2|48
1673570700000|2023-01-13 00:45:00|7856.6|7852.8|7859|7855.2|7859|7855.2|7856|7852.2|37
1673571000000|2023-01-13 00:50:00|7858.9|7855.1|7860|7856.2|7860|7857.1|7857.9|7855|30
1673571300000|2023-01-13 00:55:00|7860.1|7856.3|7858.5|7854.7|7860.1|7857.2|7857.5|7853.7|20
1673571600000|2023-01-13 01:00:00|7858.1|7854.3|7858.5|7854.7|7868.2|7864.4|7852.9|7849.1|194
1673571900000|2023-01-13 01:05:00|7859.2|7855.4|7862|7858.2|7865|7861.2|7850|7846.2|73
1673572200000|2023-01-13 01:10:00|7862.5|7858.7|7849.1|7845.3|7862.9|7859.1|7846|7842.2|56
1673572500000|2023-01-13 01:15:00|7849.4|7845.6|7850|7846.2|7853.5|7849.7|7841.1|7837.3|36
1673572800000|2023-01-13 01:20:00|7849.9|7846.1|7853|7849.2|7860|7856.2|7849|7845.2|24
1673573100000|2023-01-13 01:25:00|7852.9|7849.1|7859.5|7855.7|7859.5|7855.7|7848.9|7845.2|42
1673573400000|2023-01-13 01:30:00|7859.1|7855.3|7851|7847.2|7865|7861.2|7850.5|7846.7|40
1673573700000|2023-01-13 01:35:00|7851.4|7847.6|7848.1|7844.3|7852|7848.2|7843.9|7840.2|50
1673574000000|2023-01-13 01:40:00|7848|7844.2|7850|7846.2|7858|7854.2|7846.9|7843.6|25
1673574300000|2023-01-13 01:45:00|7849.6|7845.8|7842|7838.2|7852.5|7848.7|7841.9|7838.2|48
1673574600000|2023-01-13 01:50:00|7842.1|7838.3|7845.5|7841.7|7848.5|7844.7|7840.9|7838.1|37
1673574900000|2023-01-13 01:55:00|7845.4|7841.6|7840|7836.2|7846|7842.2|7839|7835.2|53
1673575200000|2023-01-13 02:00:00|7840.4|7836.6|7832|7828.2|7841|7837.2|7830.9|7828|60
1673575500000|2023-01-13 02:05:00|7832.9|7829.1|7824.5|7820.7|7834|7830.2|7819.9|7816.2|84
1673575800000|2023-01-13 02:10:00|7824.9|7821.1|7833.5|7829.7|7834|7830.2|7824.5|7820.7|34
1673576100000|2023-01-13 02:15:00|7833.1|7829.3|7829|7821.2|7835|7829.7|7825|7820.1|26
1673576400000|2023-01-13 02:20:00|7828.9|7821.1|7824.9|7821.1|7830|7825.1|7824.8|7820.1|8
1673576700000|2023-01-13 02:25:00|7824|7821.2|7829.8|7826|7832.1|7827.1|7823.1|7818.1|33
1673577000000|2023-01-13 02:30:00|7828.9|7826.1|7840.1|7836.3|7844|7839.2|7825.5|7821.1|66
1673577300000|2023-01-13 02:35:00|7840.2|7836.4|7844|7836.2|7844.1|7839.2|7835.4|7830.2|29
1673577600000|2023-01-13 02:40:00|7844.1|7836.3|7843|7835.2|7844.1|7839.2|7838.2|7834.1|47
1673577900000|2023-01-13 02:45:00|7841.4|7837.6|7835.4|7831.6|7846.1|7840.8|7833.4|7829.6|29
1673578200000|2023-01-13 02:50:00|7835.3|7831.5|7837.4|7833.6|7844.9|7841.1|7832.9|7829.1|29
1673578500000|2023-01-13 02:55:00|7836.9|7833.1|7833.4|7829.6|7839.9|7834.7|7831.9|7828.1|60
1673578800000|2023-01-13 03:00:00|7833.3|7829.5|7825.9|7822.1|7836|7832.2|7823.9|7820.1|24
1673579100000|2023-01-13 03:05:00|7826.1|7822.3|7832.4|7828.6|7834.4|7831|7826|7822.2|133
1673579400000|2023-01-13 03:10:00|7832|7828.2|7840.4|7836.6|7840.9|7837.1|7830.9|7828|78
1673579700000|2023-01-13 03:15:00|7839.9|7836.1|7837.4|7833.6|7839.9|7836.9|7835.9|7832.1|88
1673580000000|2023-01-13 03:20:00|7837|7833.2|7841.9|7838.1|7843.3|7840.2|7835|7831.2|14
1673580300000|2023-01-13 03:25:00|7842|7838.2|7849.1|7845.3|7852.1|7848.3|7840.9|7837.1|51
1673580600000|2023-01-13 03:30:00|7849.2|7845.4|7843.6|7839.8|7852.1|7848.3|7843|7839.3|41
1673580900000|2023-01-13 03:35:00|7843.7|7839.9|7844|7841.2|7846.1|7842.3|7843.6|7839.8|5
1673581200000|2023-01-13 03:40:00|7843.7|7839.9|7847.6|7843.8|7850.1|7846.3|7843.1|7839.3|36
1673581500000|2023-01-13 03:45:00|7847.5|7843.7|7845.1|7841.3|7848.1|7844.3|7844|7840.3|4
1673581800000|2023-01-13 03:50:00|7845.2|7841.4|7845.6|7841.8|7847.1|7843.4|7844.1|7840.3|35
1673582100000|2023-01-13 03:55:00|7846|7842.2|7845|7842.2|7846.2|7842.4|7841|7838.1|11
1673582400000|2023-01-13 04:00:00|7846|7842.3|7845|7842.2|7848.1|7844.4|7843.9|7840.2|9
1673582700000|2023-01-13 04:05:00|7846|7842.1|7844.1|7840.3|7846.1|7842.3|7844|7840.2|9
1673583000000|2023-01-13 04:10:00|7844|7840.2|7842|7838.2|7845.1|7841.3|7841.1|7837.3|5
1673583300000|2023-01-13 04:15:00|7842.1|7838.3|7843.6|7839.8|7845|7841.2|7842|7838.2|1
1673583600000|2023-01-13 04:20:00|7844.1|7840.3|7847.6|7843.8|7848.1|7845.1|7843|7839.3|85
1673583900000|2023-01-13 04:25:00|7847.2|7843.4|7846.1|7842.3|7848.1|7844.3|7845.6|7841.8|5
1673584200000|2023-01-13 04:30:00|7846.6|7842.8|7844.6|7840.8|7847.1|7843.3|7844.1|7840.3|10
1673584500000|2023-01-13 04:35:00|7845|7841.2|7841.1|7838.3|7845.1|7841.3|7841|7837.3|15
1673584800000|2023-01-13 04:40:00|7841|7838.2|7840|7837.2|7841.2|7838.3|7838|7835.1|12
1673585100000|2023-01-13 04:45:00|7839.9|7837.1|7841.1|7837.3|7842.1|7838.3|7839|7835.3|9
1673585400000|2023-01-13 04:50:00|7841.2|7837.4|7840.1|7836.3|7842.1|7838.3|7838.2|7835.2|25
1673585700000|2023-01-13 04:55:00|7840|7836.2|7841.6|7837.8|7843.2|7839.4|7839|7836.2|16
1673586000000|2023-01-13 05:00:00|7840.1|7837.3|7839.1|7835.3|7842.1|7838.3|7837.5|7834.2|16
1673586300000|2023-01-13 05:05:00|7840.1|7836.3|7835.6|7831.8|7840.1|7836.3|7834.1|7830.3|33
1673586600000|2023-01-13 05:10:00|7835.2|7831.4|7835.1|7831.3|7836.1|7832.3|7833.1|7829.3|16
1673586900000|2023-01-13 05:15:00|7834.7|7830.9|7836.7|7832.9|7837.2|7833.4|7832.1|7828.8|8
1673587200000|2023-01-13 05:20:00|7836.2|7832.4|7835.2|7831.4|7838.2|7834.4|7834.2|7830.9|8
1673587500000|2023-01-13 05:25:00|7834.7|7830.9|7833.1|7830.3|7836.2|7832.4|7832.1|7828.4|9
1673587800000|2023-01-13 05:30:00|7834.1|7830.4|7837.2|7833.4|7838.2|7834.4|7828.7|7824.9|41
1673588100000|2023-01-13 05:35:00|7837.6|7833.8|7836.2|7832.4|7840.2|7836.4|7835.1|7832.2|30
1673588400000|2023-01-13 05:40:00|7836.1|7832.3|7846.7|7842.9|7848.2|7844.4|7836.1|7832.3|76
1673588700000|2023-01-13 05:45:00|7846.6|7842.8|7846.1|7842.3|7853.2|7849.5|7842.1|7838.3|89
1673589000000|2023-01-13 05:50:00|7846.2|7842.4|7848.7|7844.9|7849.2|7846.3|7843.7|7839.9|34
1673589300000|2023-01-13 05:55:00|7848.8|7845|7842.2|7838.4|7850.2|7846.5|7842.1|7838.3|26
1673589600000|2023-01-13 06:00:00|7842.3|7838.5|7844.2|7840.4|7845.2|7841.4|7838.2|7834.4|12
1673589900000|2023-01-13 06:05:00|7844.6|7840.8|7846.2|7842.4|7847.2|7843.5|7842.1|7838.3|19
1673590200000|2023-01-13 06:10:00|7846.1|7842.3|7837.7|7833.9|7846.1|7842.3|7834.1|7830.3|16
1673590500000|2023-01-13 06:15:00|7837.3|7833.5|7840.1|7836.3|7842.7|7839.2|7835.7|7831.9|26
1673590800000|2023-01-13 06:20:00|7840|7836.2|7837.1|7833.3|7841.2|7837.4|7833.2|7829.4|17
1673591100000|2023-01-13 06:25:00|7837.2|7833.4|7833.7|7829.9|7837.7|7833.9|7832.2|7828.4|16
1673591400000|2023-01-13 06:30:00|7833.8|7830|7836.1|7828.3|7839.2|7835.4|7828.7|7824.9|106
1673591700000|2023-01-13 06:35:00|7834.5|7830.7|7843.7|7839.9|7844.1|7840.3|7833.6|7828.2|43
1673592000000|2023-01-13 06:40:00|7843.8|7840|7838.2|7834.4|7843.8|7840|7835.2|7831.4|44
1673592300000|2023-01-13 06:45:00|7838.3|7834.5|7838.7|7834.9|7844.6|7840.9|7834.4|7831.4|58
1673592600000|2023-01-13 06:50:00|7839.1|7835.3|7851.1|7848.3|7852.1|7848.3|7834.1|7830.4|107
1673592900000|2023-01-13 06:55:00|7851|7847.3|7853.6|7849.8|7855.6|7851.8|7850.2|7846.4|130
1673593200000|2023-01-13 07:00:00|7853.5|7849.7|7846.5|7842.7|7855.5|7850.3|7840.9|7837.6|83
1673593500000|2023-01-13 07:05:00|7846|7842.2|7855.9|7852.1|7857.1|7854.2|7845|7841.2|43
1673593800000|2023-01-13 07:10:00|7855.5|7851.7|7851|7847.2|7856|7852.3|7847.9|7845|68
1673594100000|2023-01-13 07:15:00|7850.9|7847.1|7850|7846.2|7855.9|7852.1|7848.9|7845.2|103
1673594400000|2023-01-13 07:20:00|7849.9|7846.1|7854|7850.2|7856|7852.3|7848.9|7845.1|57
1673594700000|2023-01-13 07:25:00|7854.5|7850.7|7860|7856.2|7861.3|7858.2|7851.6|7847.8|93
1673595000000|2023-01-13 07:30:00|7859.6|7855.8|7866|7862.2|7867.1|7864.2|7859|7855.2|281
1673595300000|2023-01-13 07:35:00|7866.1|7862.3|7867|7863.2|7870.5|7867.3|7864.6|7861.2|393
1673595600000|2023-01-13 07:40:00|7867.9|7864.1|7867.1|7863.3|7869|7865.3|7865|7861.3|30
1673595900000|2023-01-13 07:45:00|7867|7864.2|7876.1|7873.3|7882.2|7879.3|7866.6|7862.8|821
1673596200000|2023-01-13 07:50:00|7876|7873.2|7882.2|7878.4|7888.2|7885.4|7876|7873.2|307
1673596500000|2023-01-13 07:55:00|7882.1|7878.3|7892.2|7888.4|7894.2|7890.4|7881.1|7878.3|376
1673596800000|2023-01-13 08:00:00|7892.3|7889.5|7873.2|7869.4|7895.2|7891.5|7868.7|7864.9|599
1673597100000|2023-01-13 08:05:00|7872.2|7868.4|7879.2|7875.4|7885.2|7882.4|7866.2|7862.4|703
1673597400000|2023-01-13 08:10:00|7879.1|7875.3|7874.3|7870.5|7886.2|7882.4|7872.3|7868.5|55
1673597700000|2023-01-13 08:15:00|7874.7|7870.9|7862.3|7859.5|7878.3|7874.5|7856.3|7852.5|318
1673598000000|2023-01-13 08:20:00|7863.3|7859.4|7863.3|7859.5|7872.3|7868.5|7855.3|7852.3|88
1673598300000|2023-01-13 08:25:00|7864.3|7860.5|7869.3|7865.5|7873.3|7869.5|7857.2|7854.3|121
1673598600000|2023-01-13 08:30:00|7869.2|7865.4|7884.3|7880.5|7891.2|7887.4|7867.3|7863.5|406
1673598900000|2023-01-13 08:35:00|7885.1|7881.3|7896.2|7892.4|7896.6|7893.3|7882.3|7878.6|79
1673599200000|2023-01-13 08:40:00|7896.3|7892.5|7894.3|7890.5|7899.4|7895.6|7887.2|7883.6|251
1673599500000|2023-01-13 08:45:00|7895.1|7891.3|7895.3|7891.5|7905.7|7902.4|7893.2|7889.5|153
1673599800000|2023-01-13 08:50:00|7895.2|7891.4|7895.8|7892|7899.8|7896|7893.2|7889.5|38
1673600100000|2023-01-13 08:55:00|7895.9|7892.1|7893.8|7890|7898.3|7894.5|7886.2|7883.4|54
1673600400000|2023-01-13 09:00:00|7893.3|7889.5|7892.3|7888.5|7899.3|7895.5|7878.3|7874.5|162
1673600700000|2023-01-13 09:05:00|7892.4|7888.6|7896.3|7892.5|7898.3|7894.5|7890.3|7886.5|147
1673601000000|2023-01-13 09:10:00|7896.4|7893.6|7890.2|7886.4|7900.3|7897.4|7890.2|7886.4|106
1673601300000|2023-01-13 09:15:00|7890.3|7886.5|7888.3|7884.5|7894.3|7890.5|7882.2|7879.3|143
1673601600000|2023-01-13 09:20:00|7888.2|7884.4|7886.2|7882.4|7892.4|7888.6|7877.2|7874.4|66
1673601900000|2023-01-13 09:25:00|7886.3|7882.5|7886.3|7882.5|7891.4|7887.6|7883.2|7879.6|90
1673602200000|2023-01-13 09:30:00|7886.4|7882.6|7885.3|7881.5|7888.8|7886|7877.2|7874.4|108
1673602500000|2023-01-13 09:35:00|7885.2|7882.4|7885.2|7881.4|7888.2|7885.4|7881.2|7877.4|154
1673602800000|2023-01-13 09:40:00|7884.3|7881.5|7897.1|7893.3|7897.1|7894.2|7882.1|7878.4|123
1673603100000|2023-01-13 09:45:00|7897|7893.2|7900|7896.2|7901.1|7897.8|7894|7890.2|400
1673603400000|2023-01-13 09:50:00|7899.2|7895.4|7899.1|7896.3|7901.7|7898.4|7897|7893.3|115
1673603700000|2023-01-13 09:55:00|7899.2|7896.4|7898.1|7894.3|7902.1|7898.4|7895|7891.3|324
1673604000000|2023-01-13 10:00:00|7898|7894.2|7906.2|7902.4|7907.2|7903.6|7893|7889.3|349
1673604300000|2023-01-13 10:05:00|7906.3|7902.5|7909.2|7905.4|7912.4|7909.6|7904.2|7901|130
1673604600000|2023-01-13 10:10:00|7909.1|7905.3|7904.3|7900.5|7911.3|7907.5|7900.2|7896.5|324
1673604900000|2023-01-13 10:15:00|7903.3|7899.5|7914.2|7911.4|7918.8|7915.5|7902.2|7899.3|127
1673605200000|2023-01-13 10:20:00|7914.3|7911.5|7917.2|7914.4|7927.1|7923.3|7914.3|7911.5|634
1673605500000|2023-01-13 10:25:00|7917.3|7913.5|7921.3|7918.5|7922.3|7918.6|7913.2|7909.5|353
1673605800000|2023-01-13 10:30:00|7921.2|7918.4|7941.2|7938.4|7942.2|7938.4|7920.2|7916.9|776
1673606100000|2023-01-13 10:35:00|7941.3|7938.5|7939.4|7935.6|7944.3|7940.6|7936.2|7933.4|548
1673606400000|2023-01-13 10:40:00|7939.3|7936.5|7940.3|7936.5|7942.4|7939.5|7938.5|7935.5|100
1673606700000|2023-01-13 10:45:00|7940.4|7936.6|7943.3|7939.5|7947.7|7944.5|7940.2|7936.5|246
1673607000000|2023-01-13 10:50:00|7942.3|7939.6|7941.3|7937.5|7951.3|7948.5|7939.3|7935.5|568
1673607300000|2023-01-13 10:55:00|7940.4|7936.6|7942.3|7938.5|7945.5|7942.6|7930.8|7928|245
1673607600000|2023-01-13 11:00:00|7942.2|7938.4|7946.3|7943.5|7949.3|7945.6|7937.3|7933.5|105
1673607900000|2023-01-13 11:05:00|7946.4|7943.6|7944.4|7940.6|7947.4|7943.6|7938.4|7935.5|73
1673608200000|2023-01-13 11:10:00|7945.3|7941.5|7930.4|7926.6|7945.3|7941.5|7929.2|7925.5|285
1673608500000|2023-01-13 11:15:00|7930.3|7927.5|7936.4|7932.6|7937.4|7933.6|7928.3|7925.1|287
1673608800000|2023-01-13 11:20:00|7937.4|7933.6|7940.3|7936.5|7944.4|7940.6|7932.9|7929.1|209
1673609100000|2023-01-13 11:25:00|7940.4|7936.6|7941.4|7937.6|7946.4|7942.7|7937.3|7934.5|55
1673609400000|2023-01-13 11:30:00|7941.3|7937.5|7933.4|7929.6|7942.4|7938.6|7929.1|7925.4|572
1673609700000|2023-01-13 11:35:00|7933.5|7929.7|7927.7|7923.9|7940.3|7936.6|7924.7|7920.9|288
1673610000000|2023-01-13 11:40:00|7927.3|7923.5|7920.2|7916.4|7932.4|7928.6|7915.1|7911.5|661
1673610300000|2023-01-13 11:45:00|7920.1|7916.3|7922.2|7918.4|7925.1|7921.3|7919.1|7915.3|316
1673610600000|2023-01-13 11:50:00|7922.1|7918.3|7918.2|7914.4|7923.2|7919.5|7910.1|7906.4|308
1673610900000|2023-01-13 11:55:00|7918.6|7914.8|7920.2|7916.4|7922.2|7918.5|7914.7|7910.9|67
1673611200000|2023-01-13 12:00:00|7920.1|7916.3|7930.4|7926.6|7933.4|7929.7|7919.1|7916.3|200
1673611500000|2023-01-13 12:05:00|7930.5|7926.7|7917.3|7914.5|7932.4|7928.6|7914.2|7910.4|141
1673611800000|2023-01-13 12:10:00|7917.2|7914.4|7915.9|7912.1|7918.4|7914.6|7910.7|7906.9|233
1673612100000|2023-01-13 12:15:00|7915.8|7912|7903.3|7900.5|7918.4|7914.7|7902.3|7898.5|776
1673612400000|2023-01-13 12:20:00|7904.2|7900.4|7898.3|7895.5|7906.4|7902.6|7897.3|7894.4|66
1673612700000|2023-01-13 12:25:00|7898.4|7894.6|7899.4|7895.6|7908.4|7904.6|7896.3|7893.5|180
1673613000000|2023-01-13 12:30:00|7899.3|7895.5|7905.4|7901.6|7910.5|7907.7|7897.3|7894.1|401
1673613300000|2023-01-13 12:35:00|7904.4|7901.5|7894.4|7890.6|7905.3|7901.7|7893.4|7889.6|140
1673613600000|2023-01-13 12:40:00|7895.4|7891.6|7884.2|7880.4|7895.4|7891.6|7876.2|7873|519
1673613900000|2023-01-13 12:45:00|7883.3|7880.5|7893.2|7889.4|7893.2|7889.5|7883.1|7879.4|128
1673614200000|2023-01-13 12:50:00|7893.3|7889.5|7886.1|7883.3|7894.2|7890.4|7885.1|7881.4|84
1673614500000|2023-01-13 12:55:00|7887.1|7883.4|7889.3|7885.5|7889.4|7886.5|7878.1|7874.4|300
1673614800000|2023-01-13 13:00:00|7889.2|7886.4|7873|7869.2|7891.2|7887.4|7858|7854.3|804
1673615100000|2023-01-13 13:05:00|7872|7869.1|7871.1|7867.3|7877.2|7874.4|7867.9|7864.4|362
1673615400000|2023-01-13 13:10:00|7871|7868.2|7876.2|7872.4|7887.3|7883.5|7869|7865.3|2201
1673615700000|2023-01-13 13:15:00|7876.1|7872.3|7888.1|7884.3|7891.3|7887.5|7874.2|7870.9|166
1673616000000|2023-01-13 13:20:00|7888|7885.2|7880.2|7876.4|7891.1|7887.3|7876.8|7873.9|4131
1673616300000|2023-01-13 13:25:00|7880.1|7876.3|7880.6|7876.8|7889|7885.2|7875.1|7871.3|424
1673616600000|2023-01-13 13:30:00|7880.2|7876.4|7878.2|7874.4|7880.2|7877.2|7872|7868.3|531
1673616900000|2023-01-13 13:35:00|7878.3|7874.5|7886.2|7883.4|7888.3|7884.6|7874.2|7870.5|281
1673617200000|2023-01-13 13:40:00|7885.3|7882.4|7885.4|7882.6|7889.3|7885.5|7873.3|7869.5|201
1673617500000|2023-01-13 13:45:00|7885.3|7881.5|7878.4|7874.6|7889.4|7885.6|7874.3|7870.5|368
1673617800000|2023-01-13 13:50:00|7878.3|7874.5|7899.4|7896.6|7907.4|7904.6|7877.4|7874.1|250
1673618100000|2023-01-13 13:55:00|7900.4|7897.6|7904.4|7900.6|7907.5|7904.7|7897.4|7894.6|424
1673618400000|2023-01-13 14:00:00|7904.5|7901.7|7900.5|7897.7|7909.5|7906.7|7885.4|7882.5|1424
1673618700000|2023-01-13 14:05:00|7900.4|7897.6|7903.4|7899.6|7907.5|7903.7|7890.5|7887.7|573
1673619000000|2023-01-13 14:10:00|7903.5|7899.7|7898.5|7895.7|7910.5|7906.7|7896.4|7892.6|1594
1673619300000|2023-01-13 14:15:00|7898.4|7895.6|7904.5|7901.7|7909.3|7905.6|7894.5|7891.7|516
1673619600000|2023-01-13 14:20:00|7904.4|7900.7|7938.6|7934.8|7941.6|7937.9|7903.4|7899.7|1477
1673619900000|2023-01-13 14:25:00|7937.6|7934.6|7934.4|7930.6|7938.6|7935.8|7922.4|7919.3|664
1673620200000|2023-01-13 14:30:00|7934.6|7930.8|7920.5|7916.7|7940.5|7937.7|7916.5|7913.6|2095
1673620500000|2023-01-13 14:35:00|7920.4|7917.6|7905.6|7902.8|7924.5|7920.7|7900.6|7897.7|612
1673620800000|2023-01-13 14:40:00|7906.5|7902.7|7914.6|7911.8|7920.5|7917.6|7902.5|7899.7|748
1673621100000|2023-01-13 14:45:00|7915.4|7912.6|7913.6|7910.8|7925.5|7921.8|7908.1|7904.8|662
1673621400000|2023-01-13 14:50:00|7913.4|7910.6|7897.6|7894.8|7922.5|7918.8|7896.6|7893.7|1114
1673621700000|2023-01-13 14:55:00|7898.4|7895.6|7908.7|7904.9|7908.7|7905.8|7890.6|7886.9|1571
1673622000000|2023-01-13 15:00:00|7908.6|7904.8|7915.6|7911.8|7922.1|7918.8|7906.6|7903.8|1843
1673622300000|2023-01-13 15:05:00|7916.4|7912.6|7916.6|7913.8|7939.1|7935.8|7915.6|7911.9|2624
1673622600000|2023-01-13 15:10:00|7916.7|7913.9|7915.4|7911.6|7921.7|7917.9|7904.3|7900.5|3714
1673622900000|2023-01-13 15:15:00|7915.5|7911.7|7915.4|7912.6|7922.4|7919.6|7895.2|7891.9|2165
1673623200000|2023-01-13 15:20:00|7916.3|7912.5|7939.4|7936.6|7940.3|7937.4|7915.2|7912.4|743
1673623500000|2023-01-13 15:25:00|7940.2|7937.4|7948.3|7944.5|7948.3|7945.5|7936.2|7933.4|827
1673623800000|2023-01-13 15:30:00|7947.4|7944.6|7981.4|7978.6|7984.9|7981.6|7947.4|7944.5|3272
1673624100000|2023-01-13 15:35:00|7982.3|7978.5|7971.6|7968.8|7986.3|7983|7965.4|7962.6|1370
1673624400000|2023-01-13 15:40:00|7971.5|7968.7|7963.5|7959.7|7974.5|7970.8|7957.4|7953.7|1118
1673624700000|2023-01-13 15:45:00|7963.4|7959.6|7981.3|7977.5|7984.6|7981.8|7962.4|7959.1|621
1673625000000|2023-01-13 15:50:00|7981.5|7977.7|7963.5|7959.7|7987.5|7984.2|7963|7959.6|1706
1673625300000|2023-01-13 15:55:00|7963.4|7960.6|7967.6|7963.8|7973.5|7969.8|7957.5|7953.7|2600
1673625600000|2023-01-13 16:00:00|7967.5|7964.7|7969.5|7965.7|7979.7|7976.8|7964.4|7960.7|1492
1673625900000|2023-01-13 16:05:00|7968.4|7965.6|7968.6|7965.8|7973.6|7970.8|7964.4|7960.6|989
1673626200000|2023-01-13 16:10:00|7968.5|7965.7|7987.6|7984.8|7989.6|7986.3|7963.7|7960.9|1104
1673626500000|2023-01-13 16:15:00|7988.6|7985.8|7962.7|7958.9|7989.8|7987|7961.6|7957.9|1368
1673626800000|2023-01-13 16:20:00|7962.6|7958.8|7986.6|7982.8|7986.6|7982.9|7960.6|7957.8|613
1673627100000|2023-01-13 16:25:00|7986.7|7982.9|7975.4|7971.6|7990.7|7987.7|7964.8|7961.8|744
1673627400000|2023-01-13 16:30:00|7973.6|7970.8|7969.9|7966.1|7976.7|7973.8|7961.6|7958.8|1660
1673627700000|2023-01-13 16:35:00|7969.8|7967|7939.7|7935.9|7974.8|7971.3|7937.6|7934.7|2178
1673628000000|2023-01-13 16:40:00|7939.6|7936.8|7948.6|7945.8|7958.7|7954.9|7939.6|7935.9|572
1673628300000|2023-01-13 16:45:00|7949.5|7945.7|7952.7|7948.9|7952.7|7949|7932.5|7928.7|1025
1673628600000|2023-01-13 16:50:00|7952.6|7948.8|7967.7|7963.9|7972.1|7968.8|7950.6|7946.8|549
1673628900000|2023-01-13 16:55:00|7966.8|7964|7970.6|7966.8|7973.7|7970|7964.7|7960.9|464
1673629200000|2023-01-13 17:00:00|7969.6|7966.9|7970.8|7967|7983.7|7980|7968.8|7966|1082
1673629500000|2023-01-13 17:05:00|7970.7|7967.9|7980|7976.2|7982.5|7979.2|7969.8|7966.9|2282
1673629800000|2023-01-13 17:10:00|7980.1|7976.3|7977.1|7974.3|7990|7987.2|7977|7973.3|1441
1673630100000|2023-01-13 17:15:00|7977|7974.2|7980.8|7978|7985|7982.2|7975|7972.2|2236
1673630400000|2023-01-13 17:20:00|7981.7|7977.9|7986.8|7984|7987|7984.2|7976.8|7973.9|764
1673630700000|2023-01-13 17:25:00|7987.8|7985|7983.9|7981.1|7991|7988.2|7980.8|7978|1181
1673631000000|2023-01-13 17:30:00|7983.8|7981|7976.7|7973.9|7984.9|7982|7972.7|7968.9|1696
1673631300000|2023-01-13 17:35:00|7976.8|7974|7967.8|7965|7981.7|7978|7966.8|7964|956
1673631600000|2023-01-13 17:40:00|7967.9|7964.1|7969.8|7967|7971.7|7968.4|7963.8|7960.1|362
1673631900000|2023-01-13 17:45:00|7969.9|7966.1|7981|7977.2|7983.1|7979.4|7963.8|7961|1132
1673632200000|2023-01-13 17:50:00|7981.1|7977.3|7977.9|7974.1|7985.1|7982.2|7977.9|7974.1|1266
1673632500000|2023-01-13 17:55:00|7977|7974.2|7979|7976.2|7988.2|7985.4|7977|7974.1|472
1673632800000|2023-01-13 18:00:00|7978|7975.2|7982|7979.2|7986|7983.2|7976.9|7974|842
1673633100000|2023-01-13 18:05:00|7982.1|7979.3|7970.8|7968|7984.1|7981.2|7966.8|7963.5|1053
1673633400000|2023-01-13 18:10:00|7971.8|7969|7961.9|7958.1|7971.9|7969|7960.4|7957.1|493
1673633700000|2023-01-13 18:15:00|7961.8|7959|7962.9|7960.1|7968.9|7965.2|7957.8|7955|406
1673634000000|2023-01-13 18:20:00|7961.9|7959.1|7964.9|7961.1|7965.9|7962.1|7956.7|7953.9|641
1673634300000|2023-01-13 18:25:00|7965.9|7962.1|7967.9|7965.1|7975.9|7973.1|7964.9|7961.1|399
1673634600000|2023-01-13 18:30:00|7968|7965.2|7978.9|7975.1|7980.9|7978.1|7967|7964.1|606
1673634900000|2023-01-13 18:35:00|7979.9|7976.1|7987|7984.2|7988.9|7986.1|7978.9|7976|472
1673635200000|2023-01-13 18:40:00|7987.9|7985.1|8001.1|7998.3|8005.1|8002.2|7987|7984.1|1710
1673635500000|2023-01-13 18:45:00|8001.9|7999.1|7996|7993.2|8004.9|8001.2|7995.9|7992.7|554
1673635800000|2023-01-13 18:50:00|7997|7994.1|7982.9|7980.1|7999|7995.2|7981.9|7979.1|1136
1673636100000|2023-01-13 18:55:00|7983.7|7980.9|7987.7|7984.9|7990.8|7987.9|7977.7|7974.4|2041
1673636400000|2023-01-13 19:00:00|7987.9|7985.1|7976.8|7974|7992.8|7989.1|7973.7|7970.6|1486
1673636700000|2023-01-13 19:05:00|7976.7|7973|7974.8|7971|7982.8|7979.1|7970.7|7967.5|865
1673637000000|2023-01-13 19:10:00|7974.7|7971.9|7994.7|7991.9|7996.8|7993.9|7974.7|7971|676
1673637300000|2023-01-13 19:15:00|7995.6|7991.8|7993.7|7990.9|7997.8|7994.9|7986.7|7983.9|1296
1673637600000|2023-01-13 19:20:00|7992.8|7990|8003.5|8000.7|8010.6|8006.9|7988.7|7985.4|5109
1673637900000|2023-01-13 19:25:00|8003.4|8000.6|8012.7|8009.9|8014.8|8011.9|7993.5|7990.6|14844
1673638200000|2023-01-13 19:30:00|8012.6|8009.8|7998.6|7995.8|8013.9|8011.1|7994.7|7990.9|1714
1673638500000|2023-01-13 19:35:00|7998.7|7995.9|7999.4|7996.6|8004.7|8001.9|7994.4|7990.7|2459
1673638800000|2023-01-13 19:40:00|8000.6|7997.8|8004.6|8001.8|8008.6|8005.8|7999.6|7995.8|197
1673639100000|2023-01-13 19:45:00|8004.7|8000.8|8011.6|8007.8|8014.6|8010.8|8004.6|8000.8|342
1673639400000|2023-01-13 19:50:00|8010.7|8008.8|8008.7|8005.9|8011.7|8008.9|8004.6|8001.8|281
1673639700000|2023-01-13 19:55:00|8008.6|8005.8|8012.6|8009.8|8013.7|8010.8|8006.6|8002.9|500
1673640000000|2023-01-13 20:00:00|8012.7|8008.9|8009.7|8006.9|8014.6|8010.9|8009.6|8006.7|1008
1673640300000|2023-01-13 20:05:00|8010.6|8007.8|8013.7|8010.9|8014.7|8011.8|8008.6|8005.7|361
1673640600000|2023-01-13 20:10:00|8013.6|8010.8|8009.7|8006.9|8013.7|8010.8|8008.6|8005.8|145
1673640900000|2023-01-13 20:15:00|8009.8|8005.9|8009.6|8006.8|8010.7|8007.8|8006.6|8002.9|149
1673641200000|2023-01-13 20:20:00|8009.7|8006.9|8008.7|8004.9|8012.1|8008.8|8007.7|8004.8|110
1673641500000|2023-01-13 20:25:00|8007.8|8005|8009.6|8006.8|8011.7|8008|8006.8|8003.9|901
1673641800000|2023-01-13 20:30:00|8009.7|8005.9|8010.7|8006.9|8012.8|8010|8008.6|8005.8|268
1673642100000|2023-01-13 20:35:00|8010.6|8007.8|8015.6|8012.8|8015.7|8012.8|8010.6|8006.9|102
1673642400000|2023-01-13 20:40:00|8014.6|8011.8|8016.6|8013.8|8016.8|8014|8013.6|8009.9|243
1673642700000|2023-01-13 20:45:00|8016.7|8013.9|8015.6|8012.8|8017.7|8014.8|8013.7|8010.8|468
1673643000000|2023-01-13 20:50:00|8015.7|8011.9|8019.7|8015.9|8023.7|8020.1|8014.6|8011.5|659
1673643300000|2023-01-13 20:55:00|8019.6|8016.8|8017.7|8013.9|8022.7|8019|8016.7|8013.8|306
1673643600000|2023-01-13 21:00:00|8018.1|8014.3|8014.7|8011.9|8019.7|8016.4|8014.6|8010.9|105
1673643900000|2023-01-13 21:05:00|8014.8|8012|8013.8|8011|8015.7|8012|8012.6|8009.8|230
1673644200000|2023-01-13 21:10:00|8013.7|8010|8014.8|8012|8015.3|8012|8013.6|8009.9|331
1673644500000|2023-01-13 21:15:00|8014.7|8011.9|8017.7|8013.9|8018.8|8015|8013.8|8010.9|74
1673644800000|2023-01-13 21:20:00|8017.6|8014.8|8021.7|8017.9|8021.7|8017.9|8017.6|8014|68
1673645100000|2023-01-13 21:25:00|8022.6|8018.9|8024.6|8020.8|8025.7|8022.8|8020.7|8017.8|119
1673645400000|2023-01-13 21:30:00|8023.7|8020.9|8023.7|8019.9|8024.7|8021.8|8022.6|8019|68
1673645700000|2023-01-13 21:35:00|8024.1|8020.3|8024.8|8022|8026.7|8023|8024.1|8020.3|40
1673646000000|2023-01-13 21:40:00|8025.7|8021.9|8027.6|8023.8|8027.8|8024.3|8024.7|8021.9|109
1673646300000|2023-01-13 21:45:00|8026.7|8023.9|8031.7|8027.9|8032.1|8029|8026.7|8023.4|468
1673646600000|2023-01-13 21:50:00|8031.3|8027.5|8031.6|8027.8|8033.7|8029.9|8030|8026.7|429
1673646900000|2023-01-13 21:55:00|8029.5|8025.7|8028.4|8024.6|8032.6|8029|8028.1|8021.9|101
1673823600000|2023-01-15 23:00:00|8044.8|8037|8029.8|8026|8046.3|8041.5|8028.8|8025|131
1673823900000|2023-01-15 23:05:00|8029.9|8026.1|8029.8|8026|8031.3|8026.5|8026.8|8021.5|58
1673824200000|2023-01-15 23:10:00|8030.3|8026.5|8023.8|8020|8030.3|8026.5|8021.3|8017.5|75
1673824500000|2023-01-15 23:15:00|8023.7|8019.9|8018.4|8014.6|8025.3|8021.5|8014.3|8010.5|77
1673824800000|2023-01-15 23:20:00|8018.9|8015.1|8018.4|8015.6|8024.4|8019.5|8017.3|8013.5|45
1673825100000|2023-01-15 23:25:00|8018.3|8015.5|8013.8|8010|8018.4|8015.5|8011.3|8007.5|40
1673825400000|2023-01-15 23:30:00|8013.3|8009.5|8019.8|8016|8024.3|8020.5|8013.3|8007.5|5
1673825700000|2023-01-15 23:35:00|8019.4|8015.6|8015.8|8012|8020.4|8016.6|8014.8|8011|11
1673826000000|2023-01-15 23:40:00|8014.8|8011|8012.8|8009|8017.8|8014|8012.3|8008.5|18
1673826300000|2023-01-15 23:45:00|8012.3|8008.5|8013.3|8009.5|8017.3|8013.5|8011.3|8008.4|69
1673826600000|2023-01-15 23:50:00|8013.8|8010|8011.8|8008|8015.1|8012.3|8011.8|8008|36
1673826900000|2023-01-15 23:55:00|8011.4|8007.6|8003.3|7999.5|8011.8|8008.5|8003.3|7999.5|77
1673827200000|2023-01-16 00:00:00|8003.4|7999.6|8007.8|8004|8009.3|8004.5|8001.8|7998|47
1673827500000|2023-01-16 00:05:00|8008.3|8004.5|8012.8|8009|8015.3|8011.5|8006.8|8003|38
1673827800000|2023-01-16 00:10:00|8012.9|8009.1|8006.3|8002.5|8013.8|8010|8005.4|8001.6|22
1673828100000|2023-01-16 00:15:00|8005.8|8002|8000.3|7996.5|8006.3|8002.5|7999.4|7996.5|61
1673828400000|2023-01-16 00:20:00|7999.4|7996.6|8008.3|8004.5|8008.3|8004.5|7999.4|7995.5|73
1673828700000|2023-01-16 00:25:00|8009.3|8006.5|8010.3|8006.5|8012.4|8008.5|8007.9|8001.5|63
1673829000000|2023-01-16 00:30:00|8009.9|8006.1|8014.3|8006.5|8019.7|8016.4|8009.4|8006.1|149
1673829300000|2023-01-16 00:35:00|8014.2|8011.4|8009.3|8001.5|8016.7|8011.4|8005.8|7999.5|29
1673829600000|2023-01-16 00:40:00|8006.8|8003|8009.3|8001.5|8009.4|8004|8003.3|7998.5|19
1673829900000|2023-01-16 00:45:00|8010.2|8002.4|8010.3|8002.5|8012.3|8007|8007.8|8002.4|5
1673830200000|2023-01-16 00:50:00|8007.8|8004|8012.9|8009.1|8014.8|8011|8007.8|8002.5|33
1673830500000|2023-01-16 00:55:00|8013|8009.2|8015.9|8012.1|8017.3|8013.6|8012.9|8008.1|25
1673830800000|2023-01-16 01:00:00|8015.8|8012|7977.3|7973.5|8015.8|8012|7976.2|7972.4|284
1673831100000|2023-01-16 01:05:00|7977.4|7973.6|7980.9|7977.1|7982.4|7978.1|7970.2|7966.4|118
1673831400000|2023-01-16 01:10:00|7980.8|7977|7981.9|7978.1|7988.4|7984.1|7978.9|7973.5|58
1673831700000|2023-01-16 01:15:00|7981.8|7978|7990.9|7987.1|7994.4|7990.6|7981.3|7975.5|97
1673832000000|2023-01-16 01:20:00|7991|7987.2|7988.9|7985.1|7991.9|7988.1|7986.4|7982.5|19
1673832300000|2023-01-16 01:25:00|7989|7985.2|7987.9|7984.1|7990.4|7986.1|7983.4|7979.6|23
1673832600000|2023-01-16 01:30:00|7988.4|7984.6|7985.4|7981.6|7992.4|7988.6|7982.4|7978.5|103
1673832900000|2023-01-16 01:35:00|7985.5|7981.7|7981.8|7978|7987.4|7983.6|7978.3|7974.5|65
1673833200000|2023-01-16 01:40:00|7981.9|7978.1|7985.9|7982.1|7988.4|7983.1|7980.9|7975.6|94
1673833500000|2023-01-16 01:45:00|7988.4|7980.6|7994.9|7991.1|7999.4|7994.6|7984.4|7979.6|73
1673833800000|2023-01-16 01:50:00|7995.3|7991.5|7978.5|7974.7|8002.4|7998.6|7977.4|7973.6|2340
1673834100000|2023-01-16 01:55:00|7978.4|7974.6|7993.4|7990.6|7995.9|7992.4|7974.9|7970.6|162
1673834400000|2023-01-16 02:00:00|7994.4|7991.1|7990.9|7987.1|7997.5|7992.7|7989.4|7985.6|57
1673834700000|2023-01-16 02:05:00|7991.4|7987.6|7992.9|7989.1|7996.8|7993.5|7990.4|7985.6|73
1673835000000|2023-01-16 02:10:00|7993.4|7989.6|7993.4|7989.6|7995.4|7990.6|7990.3|7985.6|47
1673835300000|2023-01-16 02:15:00|7993.5|7990.7|7995.4|7991.6|8001.4|7997.7|7993.5|7990.6|107
1673835600000|2023-01-16 02:20:00|7994.5|7991.7|7992.9|7989.1|7995.4|7991.7|7992.4|7987.6|14
1673835900000|2023-01-16 02:25:00|7992.5|7988.7|7984.9|7981.1|7994.9|7991.1|7984.9|7979.6|51
1673836200000|2023-01-16 02:30:00|7984.4|7980.6|7992.4|7984.6|7992.4|7988.1|7982.9|7978.5|13
1673836500000|2023-01-16 02:35:00|7990.8|7987|7986.9|7983.1|7995.4|7990.6|7984.9|7980.1|44
1673836800000|2023-01-16 02:40:00|7987.4|7983.6|7980.9|7977.1|7988.4|7983.6|7979.3|7975.5|40
1673837100000|2023-01-16 02:45:00|7981.4|7977.6|7982.9|7979.1|7985.4|7981.6|7977.4|7973.6|8
1673837400000|2023-01-16 02:50:00|7982|7978.2|7973.9|7970.1|7984.4|7980.1|7972.5|7967.6|35
1673837700000|2023-01-16 02:55:00|7973|7969.2|7978.4|7970.6|7978.4|7973.1|7969.4|7966.5|49
1673838000000|2023-01-16 03:00:00|7976.9|7973.1|7969.9|7966.1|7978.4|7973.1|7967.4|7962.6|28
1673838300000|2023-01-16 03:05:00|7970|7966.2|7970|7966.2|7972.4|7967.1|7964.4|7959.6|25
1673838600000|2023-01-16 03:10:00|7969.9|7966.1|7966|7962.2|7972.4|7966.7|7964.3|7960.7|34
1673838900000|2023-01-16 03:15:00|7966.4|7962.6|7974.9|7971.1|7977.5|7972.1|7966|7960.6|88
1673839200000|2023-01-16 03:20:00|7975|7971.2|7977|7973.2|7979.5|7975.7|7973.5|7969.6|35
1673839500000|2023-01-16 03:25:00|7976.9|7973.1|7975|7971.2|7978.5|7974.7|7973.5|7969.7|14
1673839800000|2023-01-16 03:30:00|7975.5|7971.7|7968.5|7964.7|7977.5|7973.7|7967.5|7963.7|31
1673840100000|2023-01-16 03:35:00|7968.6|7964.8|7975|7971.2|7975.9|7972.6|7967.5|7963.7|41
1673840400000|2023-01-16 03:40:00|7974.9|7971.1|7972.5|7968.7|7975.5|7971.7|7972.4|7968.7|4
1673840700000|2023-01-16 03:45:00|7972.9|7969.1|7973.5|7969.7|7974.5|7970.7|7971.5|7967.7|10
1673841000000|2023-01-16 03:50:00|7973.6|7969.8|7973|7969.2|7975.5|7971.7|7970.5|7967.2|31
1673841300000|2023-01-16 03:55:00|7972.9|7969.1|7977.5|7973.7|7977.5|7973.7|7971.9|7968.1|7
1673841600000|2023-01-16 04:00:00|7977.4|7973.6|7973|7969.2|7977.5|7973.7|7973|7969.2|12
1673841900000|2023-01-16 04:05:00|7973.5|7969.7|7973.5|7969.7|7974.5|7970.7|7971.5|7967.7|7
1673842200000|2023-01-16 04:10:00|7973.4|7969.6|7968.5|7964.7|7973.4|7969.6|7968.4|7964.6|14
1673842500000|2023-01-16 04:15:00|7968.6|7964.8|7966.5|7963.7|7970.4|7967.6|7966.4|7963.6|9
1673842800000|2023-01-16 04:20:00|7966.6|7962.7|7967.5|7963.7|7968.5|7964.7|7965.5|7962.2|6
1673843100000|2023-01-16 04:25:00|7968|7964.2|7967.5|7963.7|7971.5|7966.2|7967.5|7963.7|9
1673843400000|2023-01-16 04:30:00|7967.9|7964.1|7967|7963.2|7969.5|7964.2|7966|7961.7|5
1673843700000|2023-01-16 04:35:00|7966.5|7962.7|7960.5|7957.7|7967|7963.2|7959.5|7956.6|35
1673844000000|2023-01-16 04:40:00|7960.6|7956.7|7961.5|7957.7|7963|7959.2|7960.5|7956.7|26
1673844300000|2023-01-16 04:45:00|7961.6|7957.8|7963|7959.2|7963.6|7960.8|7961.5|7957.7|15
1673844600000|2023-01-16 04:50:00|7963.1|7959.3|7960.4|7956.6|7963.5|7959.8|7959.5|7956.6|28
1673844900000|2023-01-16 04:55:00|7960.5|7956.7|7961.5|7957.7|7962|7958.2|7959.5|7956.6|11
1673845200000|2023-01-16 05:00:00|7961|7957.2|7961.5|7957.7|7961.5|7957.7|7959.4|7956.5|23
1673845500000|2023-01-16 05:05:00|7961.4|7957.6|7960.4|7956.6|7962|7958.2|7960.4|7956.6|11
1673845800000|2023-01-16 05:10:00|7960.5|7956.7|7961|7957.2|7962.1|7958.8|7960.4|7956.6|19
1673846100000|2023-01-16 05:15:00|7961.4|7957.6|7957.5|7953.7|7962|7958.2|7956.6|7953.2|52
1673846400000|2023-01-16 05:20:00|7957|7953.2|7956.5|7952.7|7957.6|7953.8|7955.5|7951.8|28
1673846700000|2023-01-16 05:25:00|7956|7952.2|7957.5|7953.7|7958.5|7954.8|7954.6|7951.3|40
1673847000000|2023-01-16 05:30:00|7957.1|7953.3|7961|7957.2|7961.5|7957.7|7953.5|7949.7|35
1673847300000|2023-01-16 05:35:00|7960.5|7956.7|7962|7958.2|7963.5|7959.8|7959|7955.2|10
1673847600000|2023-01-16 05:40:00|7963.5|7955.7|7954|7950.2|7963.5|7959.8|7951.5|7947.7|62
1673847900000|2023-01-16 05:45:00|7953.6|7949.8|7953.5|7949.7|7958|7954.2|7952.5|7949.7|17
1673848200000|2023-01-16 05:50:00|7952.5|7950.2|7949.1|7945.3|7954.6|7950.8|7948.6|7944.8|47
1673848500000|2023-01-16 05:55:00|7949.5|7945.7|7949.5|7945.7|7952.6|7949.6|7948.5|7944.8|24
1673848800000|2023-01-16 06:00:00|7949.6|7945.8|7948.6|7944.8|7949.6|7945.8|7943.6|7939.8|67
1673849100000|2023-01-16 06:05:00|7947.6|7943.8|7946.6|7942.8|7950.6|7946.8|7946.1|7942.3|29
1673849400000|2023-01-16 06:10:00|7946.5|7943.7|7948.6|7944.8|7950.1|7946.7|7944.7|7941.3|26
1673849700000|2023-01-16 06:15:00|7948.1|7944.3|7949.6|7945.8|7952.6|7948.8|7947.6|7943.8|23
1673850000000|2023-01-16 06:20:00|7948.6|7945.7|7951.1|7947.3|7954.1|7950.3|7947.6|7943.8|11
1673850300000|2023-01-16 06:25:00|7951.5|7947.7|7944.1|7940.3|7952.6|7948.8|7941.6|7937.8|48
1673850600000|2023-01-16 06:30:00|7944.6|7940.8|7948.1|7944.3|7951.1|7947.3|7943.6|7939.8|26
1673850900000|2023-01-16 06:35:00|7947.6|7943.8|7950.6|7946.8|7958.1|7954.7|7947.5|7943.7|41
1673851200000|2023-01-16 06:40:00|7948.6|7944.8|7950.1|7946.3|7955.6|7951.8|7948.1|7944.3|19
1673851500000|2023-01-16 06:45:00|7949.6|7945.8|7950.6|7946.8|7951.6|7947.8|7944.6|7940.8|45
1673851800000|2023-01-16 06:50:00|7949.7|7945.9|7948.6|7944.8|7952.6|7948|7944.1|7940.3|58
1673852100000|2023-01-16 06:55:00|7948.7|7944.9|7944.6|7940.8|7950.6|7946.8|7943.6|7939.8|85
1673852400000|2023-01-16 07:00:00|7943.6|7939.8|7948.1|7944.3|7948.6|7944.8|7943.6|7939.8|34
1673852700000|2023-01-16 07:05:00|7947.6|7943.8|7951.1|7947.3|7953.6|7949.8|7947.5|7943.7|30
1673853000000|2023-01-16 07:10:00|7950.6|7946.8|7954.6|7950.8|7954.6|7951.8|7950.1|7946.3|65
1673853300000|2023-01-16 07:15:00|7954.5|7950.7|7960.1|7956.3|7960.7|7957.3|7951.6|7947.8|54
1673853600000|2023-01-16 07:20:00|7959.6|7955.8|7963.6|7959.8|7964|7960.2|7957.6|7953.8|247
1673853900000|2023-01-16 07:25:00|7963.5|7959.7|7956.6|7953.8|7963.6|7959.8|7953.7|7950.8|74
1673854200000|2023-01-16 07:30:00|7955.6|7952.8|7961.6|7957.8|7964.7|7961.8|7955.6|7952.3|136
1673854500000|2023-01-16 07:35:00|7961.7|7957.9|7960.6|7957.8|7961.7|7958.9|7957.7|7954.8|44
1673854800000|2023-01-16 07:40:00|7960.7|7957.9|7963.6|7959.8|7965.6|7961.9|7958.6|7955.8|112
1673855100000|2023-01-16 07:45:00|7962.7|7959.9|7960.1|7956.3|7965.6|7961.8|7957.6|7953.8|64
1673855400000|2023-01-16 07:50:00|7959.6|7955.8|7950.6|7946.8|7960.6|7956.8|7946.6|7942.8|67
1673855700000|2023-01-16 07:55:00|7950.5|7946.7|7951.6|7947.8|7955.7|7951.9|7945.7|7941.9|38
1673856000000|2023-01-16 08:00:00|7951.1|7947.3|7959.6|7955.8|7962.6|7958.9|7948.7|7945.8|112
1673856300000|2023-01-16 08:05:00|7959.7|7955.9|7932.5|7928.7|7959.7|7955.9|7928.5|7924.7|455
1673856600000|2023-01-16 08:10:00|7932.6|7928.8|7944.6|7941.8|7947.6|7943.8|7931.6|7928.7|271
1673856900000|2023-01-16 08:15:00|7945.5|7941.7|7931.6|7927.8|7948.5|7944.8|7928.6|7924.8|324
1673857200000|2023-01-16 08:20:00|7930.6|7926.8|7923.6|7919.8|7935.6|7931.8|7918.6|7915.8|423
1673857500000|2023-01-16 08:25:00|7924.6|7920.8|7915.6|7911.8|7924.6|7921.8|7904.6|7900.8|660
1673857800000|2023-01-16 08:30:00|7916.7|7912.8|7930.6|7926.8|7935.2|7931.9|7907.6|7904.3|337
1673858100000|2023-01-16 08:35:00|7931.6|7927.8|7936.6|7932.8|7938.6|7934.9|7923.6|7919.8|86
1673858400000|2023-01-16 08:40:00|7936.1|7932.3|7944.7|7940.9|7950.7|7946.9|7936.1|7932.3|96
1673858700000|2023-01-16 08:45:00|7944.6|7940.8|7951.7|7947.9|7955.1|7951.3|7943.6|7939.8|133
1673859000000|2023-01-16 08:50:00|7951.6|7948.8|7945.7|7941.9|7953.2|7949.4|7943.7|7939.9|57
1673859300000|2023-01-16 08:55:00|7944.7|7940.9|7938.7|7934.9|7945.7|7941.9|7936.7|7932.9|55
1673859600000|2023-01-16 09:00:00|7938.8|7935|7951.7|7947.9|7959.7|7955.9|7938.8|7935|342
1673859900000|2023-01-16 09:05:00|7951.6|7947.8|7960.7|7957.9|7961.7|7958.9|7951.6|7947.8|125
1673860200000|2023-01-16 09:10:00|7961.7|7958.9|7970.7|7967.9|7972.7|7969.9|7959.7|7955.9|290
1673860500000|2023-01-16 09:15:00|7971.7|7968.9|7968.7|7964.9|7972.7|7968.9|7966.2|7962.4|50
1673860800000|2023-01-16 09:20:00|7967.7|7963.9|7968.7|7964.9|7971.7|7968.9|7965.2|7961.4|86
1673861100000|2023-01-16 09:25:00|7968.2|7965.9|7970.8|7967|7978.8|7975|7966.7|7963|206
1673861400000|2023-01-16 09:30:00|7970.7|7966.9|7981.8|7978|7986.3|7983|7969.8|7966.9|524
1673861700000|2023-01-16 09:35:00|7981.3|7977.5|7982.9|7979.1|7983.9|7980.1|7973.7|7970.4|184
1673862000000|2023-01-16 09:40:00|7982.8|7979|7983.9|7980.1|7983.9|7980.1|7975.8|7972.1|54
1673862300000|2023-01-16 09:45:00|7983.8|7980|7982.9|7979.1|7988.9|7985.1|7981.8|7978.1|66
1673862600000|2023-01-16 09:50:00|7982.4|7978.6|7992.9|7989.1|7996.9|7993.1|7981.9|7978.1|137
1673862900000|2023-01-16 09:55:00|7993.9|7990.1|7978.4|7974.6|7994.4|7991.1|7975.9|7972.1|186
1673863200000|2023-01-16 10:00:00|7978.3|7974.5|7986.9|7983.1|7986.9|7983.1|7977.9|7974.1|57
1673863500000|2023-01-16 10:05:00|7986.8|7983|7985.9|7982.1|7987.9|7984.1|7974.9|7972.1|65
1673863800000|2023-01-16 10:10:00|7985.4|7981.6|7982.9|7980.1|7985.9|7982.1|7978.9|7976.1|280
1673864100000|2023-01-16 10:15:00|7983.9|7980.6|7983.8|7980|7985.9|7982.1|7977.9|7974.1|64
1673864400000|2023-01-16 10:20:00|7982.9|7980.1|7976.8|7974|7992.9|7989.1|7976.8|7973.1|46
1673864700000|2023-01-16 10:25:00|7976.9|7973.1|7990.9|7987.1|7995.9|7992.1|7975.9|7973|94
1673865000000|2023-01-16 10:30:00|7990.4|7986.6|7998.9|7995.1|8000.9|7998|7985.9|7983.1|79
1673865300000|2023-01-16 10:35:00|7999.3|7995.5|7995.8|7992|7999.3|7995.5|7991.8|7988.1|71
1673865600000|2023-01-16 10:40:00|7995.3|7991.5|7995.9|7992.1|7999|7995.2|7991.8|7988.1|82
1673865900000|2023-01-16 10:45:00|7995|7991.2|7989.9|7986.1|7998.4|7994.6|7989.4|7986.1|65
1673866200000|2023-01-16 10:50:00|7989.8|7987|7966.9|7963.1|7995.9|7992.1|7962.8|7960|215
1673866500000|2023-01-16 10:55:00|7967.9|7964.1|7963.9|7960.1|7971.9|7968.1|7961.9|7958.6|91
1673866800000|2023-01-16 11:00:00|7964.9|7961.1|7971.9|7968.1|7972.9|7970.1|7963.9|7960.1|86
1673867100000|2023-01-16 11:05:00|7972.9|7969.1|7967.9|7964.1|7972.9|7969.1|7965.9|7962.1|46
1673867400000|2023-01-16 11:10:00|7968|7965.1|7972.9|7969.1|7974|7971.1|7966.9|7963.1|46
1673867700000|2023-01-16 11:15:00|7971.9|7968.1|7973.9|7970.1|7975.9|7972.1|7964.9|7961.1|69
1673868000000|2023-01-16 11:20:00|7973|7970.2|7979.9|7976.1|7981.4|7977.6|7970.9|7967.1|44
1673868300000|2023-01-16 11:25:00|7978.9|7975.1|7984|7981.2|7984|7981.2|7975.9|7972.1|16
1673868600000|2023-01-16 11:30:00|7984.9|7981.1|7981.9|7978.1|7985.9|7982.2|7979.9|7977.1|61
1673868900000|2023-01-16 11:35:00|7982.9|7979.1|7986.9|7983.1|7989.9|7986.1|7982.9|7979.1|50
1673869200000|2023-01-16 11:40:00|7987.4|7983.6|7990.9|7987.1|7992.9|7990.1|7986.9|7983.1|48
1673869500000|2023-01-16 11:45:00|7991|7988.1|7993|7989.2|7994.9|7991.1|7989.9|7986.1|59
1673869800000|2023-01-16 11:50:00|7993.4|7989.6|7987.9|7984.1|7994.9|7991.2|7986.9|7983.6|16
1673870100000|2023-01-16 11:55:00|7988.8|7985|7996.9|7993.1|7998.4|7994.6|7988.4|7984.6|72
1673870400000|2023-01-16 12:00:00|7997|7993.2|7993.9|7990.1|7997.9|7994.1|7990|7987.1|95
1673870700000|2023-01-16 12:05:00|7992.9|7989.1|7996.9|7993.1|8000|7997.1|7989.9|7987.1|167
1673871000000|2023-01-16 12:10:00|7997.9|7994.1|7997.4|7993.6|8001.9|7998.1|7996.4|7992.6|68
1673871300000|2023-01-16 12:15:00|7996.9|7993.1|7994.9|7991.1|7996.9|7994.1|7992.8|7989.1|35
1673871600000|2023-01-16 12:20:00|7993.9|7990.1|7982.9|7979.1|7994.9|7991.1|7980.9|7978.1|130
1673871900000|2023-01-16 12:25:00|7982.8|7979|7982.9|7979.1|7985.9|7983.1|7979.8|7976.1|113
1673872200000|2023-01-16 12:30:00|7981.9|7980.1|7985.9|7982.1|7987.9|7985.1|7980.9|7977.1|81
1673872500000|2023-01-16 12:35:00|7984.9|7983.1|7988.9|7985.1|7989.9|7986.1|7976.9|7974.1|115
1673872800000|2023-01-16 12:40:00|7989|7985.2|7990.9|7988.1|7994.9|7992|7985.8|7982|115
1673873100000|2023-01-16 12:45:00|7991.9|7989.1|7990.9|7987.1|7994|7991.1|7988.8|7985.1|99
1673873400000|2023-01-16 12:50:00|7989.9|7988.1|7982.9|7979.1|7992.9|7989.1|7982.8|7979|75
1673873700000|2023-01-16 12:55:00|7982.8|7979|7981.9|7978.1|7988.9|7985.1|7980.8|7977.6|58
1673874000000|2023-01-16 13:00:00|7981|7977.2|7976.9|7973.1|7981.9|7978.1|7971.9|7968.1|187
1673874300000|2023-01-16 13:05:00|7977|7973.2|7965.9|7962.1|7979.9|7976.1|7965.8|7962.1|441
1673874600000|2023-01-16 13:10:00|7965.8|7962|7960.8|7957|7967.9|7964.1|7948.3|7944.5|312
1673874900000|2023-01-16 13:15:00|7960.9|7957.1|7958.9|7955.1|7966.9|7964.1|7952.8|7949|202
1673875200000|2023-01-16 13:20:00|7957.9|7953.1|7951.9|7948.1|7960.9|7957.1|7948.9|7945.1|140
1673875500000|2023-01-16 13:25:00|7952.9|7949.1|7954.4|7950.6|7962.9|7959.1|7951.9|7948.1|63
1673875800000|2023-01-16 13:30:00|7954.9|7951.1|7969.9|7966.1|7970.9|7967.1|7952.9|7949.1|58
1673876100000|2023-01-16 13:35:00|7968.9|7965.1|7962.9|7959.1|7970.9|7968.1|7962.9|7959.1|44
1673876400000|2023-01-16 13:40:00|7962.8|7959|7947.9|7945.1|7967.9|7964.1|7947.9|7945.1|81
1673876700000|2023-01-16 13:45:00|7946.9|7944.1|7946.9|7943.1|7956.4|7953.1|7943.9|7940.1|116
1673877000000|2023-01-16 13:50:00|7945.9|7942.1|7946.9|7943.1|7948.9|7945.2|7938.9|7935.1|198
1673877300000|2023-01-16 13:55:00|7946.8|7943|7937.9|7934.1|7956.9|7953.1|7937.9|7934.1|205
1673877600000|2023-01-16 14:00:00|7936.9|7936.1|7937.4|7933.6|7949.9|7946.2|7933.9|7930.1|684
1673877900000|2023-01-16 14:05:00|7936.9|7933.1|7933.9|7930.1|7947|7943.2|7930.9|7927.2|262
1673878200000|2023-01-16 14:10:00|7932.9|7930.6|7927.9|7924.1|7936.9|7933.1|7917.9|7915.1|644
1673878500000|2023-01-16 14:15:00|7928|7924.2|7916.9|7913.1|7928.9|7925.1|7911.9|7908.7|235
1673878800000|2023-01-16 14:20:00|7916.5|7912.7|7929.9|7927.1|7932.9|7929.2|7912|7909.1|202
1673879100000|2023-01-16 14:25:00|7928.9|7926.1|7926.9|7923.1|7932.9|7929.1|7919.9|7916.1|232
1673879400000|2023-01-16 14:30:00|7927.9|7924.1|7921.9|7918.1|7927.9|7925.1|7911.9|7909.1|261
1673879700000|2023-01-16 14:35:00|7920.9|7919.1|7930.9|7928.1|7936.9|7933.1|7918.9|7915.6|262
1673880000000|2023-01-16 14:40:00|7930.8|7927.1|7931.9|7928.1|7937.9|7934.1|7926.9|7924.1|162
1673880300000|2023-01-16 14:45:00|7930.9|7928|7936.9|7934.1|7944.9|7942.1|7930.9|7928|321
1673880600000|2023-01-16 14:50:00|7937.9|7933.1|7942.9|7939.1|7943.9|7940.2|7931.8|7928.1|195
1673880900000|2023-01-16 14:55:00|7941.9|7939.2|7934.9|7931.1|7946|7942.2|7933|7930.2|285
1673881200000|2023-01-16 15:00:00|7935|7931.2|7940.9|7937.1|7941|7937.2|7930.9|7928.1|161
1673881500000|2023-01-16 15:05:00|7940|7936.2|7934.9|7931.1|7940|7937.2|7924.9|7922.1|244
1673881800000|2023-01-16 15:10:00|7933.9|7932.1|7941.9|7938.1|7947|7943.2|7932.9|7930.1|219
1673882100000|2023-01-16 15:15:00|7940.9|7938.2|7936|7932.2|7943|7940.2|7933.9|7930.2|203
1673882400000|2023-01-16 15:20:00|7935.9|7933.1|7946.9|7943.1|7947|7944.1|7933.9|7930.1|175
1673882700000|2023-01-16 15:25:00|7945.9|7942.1|7933.9|7930.1|7945.9|7942.1|7932.9|7929.1|242
1673883000000|2023-01-16 15:30:00|7934|7930.2|7942.9|7939.1|7943.4|7940.1|7929.9|7926.1|121
1673883300000|2023-01-16 15:35:00|7943.9|7940.1|7939.9|7936.1|7943.9|7940.1|7933.9|7930.1|99
1673883600000|2023-01-16 15:40:00|7938.9|7935.1|7927|7923.2|7938.9|7935.1|7925.9|7922.1|241
1673883900000|2023-01-16 15:45:00|7926.9|7923.1|7925|7922.2|7930|7927.1|7920|7917.2|155
1673884200000|2023-01-16 15:50:00|7924.9|7922.1|7918.9|7915.1|7927|7924.1|7916.9|7913.2|153
1673884500000|2023-01-16 15:55:00|7919.9|7916.1|7914|7910.2|7922|7919.1|7908.9|7905.1|251
1673884800000|2023-01-16 16:00:00|7913.9|7910.1|7910|7907.2|7932|7928.2|7909|7905.2|198
1673885100000|2023-01-16 16:05:00|7911|7908.2|7902.9|7899.1|7914|7911.2|7892.9|7889.1|613
1673885400000|2023-01-16 16:10:00|7901.9|7898.1|7898.9|7895.1|7908|7905.2|7896.4|7893.1|319
1673885700000|2023-01-16 16:15:00|7898.8|7895|7895|7891.2|7899.9|7896.1|7879.9|7876.1|831
1673886000000|2023-01-16 16:20:00|7895.9|7892.1|7891.9|7888.1|7911|7908.2|7887.9|7884.1|294
1673886300000|2023-01-16 16:25:00|7892|7888.2|7912|7908.2|7916|7913.1|7890|7886.2|505
1673886600000|2023-01-16 16:30:00|7911.9|7908.1|7908|7904.2|7917|7913.2|7901.9|7898.1|288
1673886900000|2023-01-16 16:35:00|7907|7903.2|7902|7898.2|7908|7903.7|7896|7893.1|168
1673887200000|2023-01-16 16:40:00|7903|7899.2|7906.9|7903.1|7909|7906.2|7900|7897.1|225
1673887500000|2023-01-16 16:45:00|7906|7902.2|7913.9|7910.1|7917.9|7914.1|7905.9|7902.2|390
1673887800000|2023-01-16 16:50:00|7914.9|7911.1|7918.9|7915.1|7920.9|7917.2|7911.9|7908.1|423
1673888100000|2023-01-16 16:55:00|7919|7915.2|7914.9|7911.1|7920.9|7917.2|7913.4|7910.1|70
1673888400000|2023-01-16 17:00:00|7915|7912.2|7909.9|7906.1|7917|7914.2|7906.8|7903.1|519
1673888700000|2023-01-16 17:05:00|7909.8|7906|7908|7904.2|7910|7907.1|7904.8|7901.1|79
1673889000000|2023-01-16 17:10:00|7907.9|7905.1|7904.9|7901.1|7911|7908.2|7894.9|7891.2|245
1673889300000|2023-01-16 17:15:00|7903.9|7901.2|7899|7896.2|7907|7903.2|7898|7894.2|57
1673889600000|2023-01-16 17:20:00|7900|7897.2|7896|7893.2|7901|7897.3|7894|7891.2|58
1673889900000|2023-01-16 17:25:00|7895|7892.2|7896|7893.2|7897.5|7894.2|7893|7890.2|251
1673890200000|2023-01-16 17:30:00|7897|7892.2|7893|7889.2|7898|7895.1|7891.9|7888.2|139
1673890500000|2023-01-16 17:35:00|7892|7890.2|7909|7905.2|7911|7907.2|7891.9|7888.2|158
1673890800000|2023-01-16 17:40:00|7910|7906.2|7905|7901.2|7913|7909.7|7905|7901.2|220
1673891100000|2023-01-16 17:45:00|7905.1|7902.2|7909|7905.2|7911|7907.2|7905|7901.2|88
1673891400000|2023-01-16 17:50:00|7909.1|7905.3|7917|7913.2|7920.1|7916.3|7908|7904.2|155
1673891700000|2023-01-16 17:55:00|7916.1|7913.3|7932|7924.2|7941|7935.6|7910.5|7905.2|470
1673892000000|2023-01-16 18:00:00|7929.5|7925.7|7929.5|7925.7|7937|7932.2|7929|7923.2|107
1673892300000|2023-01-16 18:05:00|7929.6|7925.8|7925|7921.2|7931.1|7926.2|7924|7920.2|26
1673892600000|2023-01-16 18:10:00|7925.1|7921.3|7921.6|7917.8|7925.6|7922.2|7919.1|7916.2|28
1673892900000|2023-01-16 18:15:00|7921.1|7917.3|7917.6|7913.8|7921.1|7917.3|7915|7911.3|39
1673893200000|2023-01-16 18:20:00|7917.5|7913.7|7920|7916.2|7925.1|7920.3|7917|7912.2|39
1673893500000|2023-01-16 18:25:00|7919.5|7915.7|7919.1|7911.3|7921.1|7916.3|7916|7910.3|79
1673893800000|2023-01-16 18:30:00|7919|7911.2|7915.6|7911.8|7921|7915.8|7915|7911.2|34
1673894100000|2023-01-16 18:35:00|7917.1|7909.3|7909.1|7905.3|7920.1|7915.2|7908.6|7902.3|90
1673894400000|2023-01-16 18:40:00|7910|7906.2|7914.6|7910.8|7916.1|7910.8|7909.5|7903.3|21
1673894700000|2023-01-16 18:45:00|7914.1|7910.3|7910.6|7906.8|7915.1|7911.3|7909.1|7904.2|28
1673895000000|2023-01-16 18:50:00|7911.1|7907.3|7912.1|7908.3|7914.1|7910.4|7910.2|7906.3|159
1673895300000|2023-01-16 18:55:00|7912.2|7908.4|7911.6|7907.8|7915.1|7910.3|7910.1|7906.3|154
1673895600000|2023-01-16 19:00:00|7914|7906.2|7912.5|7908.7|7915|7909.3|7910.6|7905.8|122
1673895900000|2023-01-16 19:05:00|7913|7909.2|7911|7907.2|7914.5|7909.7|7911|7905.2|23
1673896200000|2023-01-16 19:10:00|7911.1|7907.3|7914|7910.2|7916|7911.2|7911|7906.2|34
1673896500000|2023-01-16 19:15:00|7914.5|7910.7|7913.5|7909.7|7916|7911.3|7910.1|7907.2|172
1673896800000|2023-01-16 19:20:00|7913|7909.2|7915.5|7911.7|7916.6|7913.2|7912|7907.2|134
1673897100000|2023-01-16 19:25:00|7915.6|7911.8|7912.5|7908.7|7917.1|7913.3|7911.1|7906.2|64
1673910000000|2023-01-16 23:00:00|7915.2|7907.4|7915.1|7911.3|7920.1|7916.3|7913.6|7907.4|154
1673910300000|2023-01-16 23:05:00|7916.1|7913.3|7911.1|7907.3|7917.6|7913.8|7911.1|7906.3|53
1673910600000|2023-01-16 23:10:00|7910.1|7906.3|7904.1|7900.3|7910.1|7907.3|7903.1|7899.3|71
1673910900000|2023-01-16 23:15:00|7904.6|7900.8|7901.1|7897.3|7909.1|7905.3|7898.1|7895.3|240
1673911200000|2023-01-16 23:20:00|7901.6|7897.8|7902.1|7899.3|7904.1|7900.3|7900.1|7896.3|27
1673911500000|2023-01-16 23:25:00|7901.6|7898.3|7903.1|7900.3|7903.6|7900.3|7901.6|7897.8|13
1673911800000|2023-01-16 23:30:00|7904.1|7901.3|7902.1|7898.3|7904.6|7901.3|7902.1|7898.3|11
1673912100000|2023-01-16 23:35:00|7901.1|7897.8|7900.1|7896.3|7902.1|7898.3|7899.1|7895.3|49
1673912400000|2023-01-16 23:40:00|7899.6|7895.8|7900.1|7896.3|7900.2|7897.4|7898.1|7895.3|34
1673912700000|2023-01-16 23:45:00|7899.1|7897.3|7901.1|7897.3|7901.2|7898.3|7899.1|7896.3|45
1673913000000|2023-01-16 23:50:00|7900.2|7897.4|7902.1|7899.3|7904.1|7900.3|7900.2|7897.3|39
1673913300000|2023-01-16 23:55:00|7903.1|7899.4|7904.1|7900.3|7905.1|7901.3|7902.1|7898.3|15
1673913600000|2023-01-17 00:00:00|7903.7|7899.9|7898.1|7894.3|7905.1|7901.3|7896.1|7892.3|127
1673913900000|2023-01-17 00:05:00|7898.2|7894.4|7899.1|7895.3|7899.2|7896.4|7897.1|7894.3|43
1673914200000|2023-01-17 00:10:00|7899.6|7896.3|7912.1|7908.3|7912.2|7909.3|7899.1|7895.3|114
1673914500000|2023-01-17 00:15:00|7911.1|7907.4|7911.1|7907.3|7912.1|7909.3|7909.1|7906.3|35
1673914800000|2023-01-17 00:20:00|7911.2|7907.4|7903.1|7899.3|7911.2|7907.4|7903.1|7899.3|49
1673915100000|2023-01-17 00:25:00|7904.1|7900.3|7903.1|7899.3|7904.2|7901.4|7901.1|7898.3|42
1673915400000|2023-01-17 00:30:00|7902.1|7899.4|7904.1|7900.3|7904.2|7900.4|7901.2|7897.4|47
1673915700000|2023-01-17 00:35:00|7904.2|7900.4|7907.2|7903.4|7907.7|7903.9|7904.1|7900.3|39
1673916000000|2023-01-17 00:40:00|7908.2|7904.4|7910.2|7907.4|7910.2|7907.4|7908.2|7904.4|41
1673916300000|2023-01-17 00:45:00|7911.2|7906.4|7911.2|7907.4|7912.2|7909.4|7909.2|7906.4|57
1673916600000|2023-01-17 00:50:00|7911.1|7908.3|7915.2|7911.4|7916.2|7913.3|7910.2|7907.4|56
1673916900000|2023-01-17 00:55:00|7915.1|7911.3|7911.2|7908.4|7915.2|7911.4|7911.2|7908.3|54
1673917200000|2023-01-17 01:00:00|7908.1|7907.4|7907.2|7903.4|7912.2|7908.4|7899.1|7895.4|504
1673917500000|2023-01-17 01:05:00|7907.7|7903.9|7911.6|7907.8|7918.1|7912.9|7901.2|7897.4|160
1673917800000|2023-01-17 01:10:00|7912.1|7908.3|7899.1|7895.3|7915.2|7911.4|7899.1|7895.3|163
1673918100000|2023-01-17 01:15:00|7899.2|7895.4|7903.2|7899.4|7906.2|7902.4|7896.1|7892.4|154
1673918400000|2023-01-17 01:20:00|7903.7|7899.9|7909.7|7905.9|7911.2|7905.9|7903.1|7899.9|60
1673918700000|2023-01-17 01:25:00|7910.2|7906.4|7923.1|7919.3|7923.2|7919.4|7909.7|7905.4|152
1673919000000|2023-01-17 01:30:00|7923.2|7919.4|7924.2|7920.4|7927.2|7923.4|7920.1|7916.3|112
1673919300000|2023-01-17 01:35:00|7923.7|7921.4|7924.2|7920.4|7924.2|7921.4|7920.2|7916.9|103
1673919600000|2023-01-17 01:40:00|7924.3|7920.5|7932.2|7928.4|7940.2|7936.4|7924.3|7920.5|125
1673919900000|2023-01-17 01:45:00|7933.2|7929.4|7924.2|7921.4|7933.2|7930.4|7920.2|7917.3|84
1673920200000|2023-01-17 01:50:00|7923.2|7920.4|7926.7|7922.9|7930.6|7926.8|7922.2|7919.3|107
1673920500000|2023-01-17 01:55:00|7926.6|7922.8|7922.2|7918.4|7929.2|7925.4|7922.1|7916.5|94
1673920800000|2023-01-17 02:00:00|7922.1|7918.3|7930.7|7926.9|7934.2|7930.4|7921.2|7917.9|140
1673921100000|2023-01-17 02:05:00|7931.2|7927.4|7924.6|7920.8|7931.2|7927.4|7921.2|7917.4|67
1673921400000|2023-01-17 02:10:00|7924.7|7920.9|7923.2|7920.4|7927.2|7924.4|7923.2|7919.4|47
1673921700000|2023-01-17 02:15:00|7922.2|7919.4|7921.2|7918.4|7923.2|7919.4|7920.2|7916.9|97
1673922000000|2023-01-17 02:20:00|7922.2|7919.4|7924.2|7921.4|7927.2|7923.4|7922.2|7918.4|74
1673922300000|2023-01-17 02:25:00|7924.3|7920.5|7916.2|7912.4|7927.2|7923.4|7915.1|7911.8|123
1673922600000|2023-01-17 02:30:00|7916.1|7912.3|7930.7|7926.9|7932.2|7928.4|7910.1|7907.3|183
1673922900000|2023-01-17 02:35:00|7931.1|7927.3|7933.2|7929.4|7940.2|7934.9|7927.1|7923.9|139
1673923200000|2023-01-17 02:40:00|7932.7|7928.9|7929.7|7925.9|7933.2|7929.4|7923.2|7920.3|118
1673923500000|2023-01-17 02:45:00|7930.2|7926.4|7932.2|7929.4|7935.7|7932.4|7929.7|7925.9|118
1673923800000|2023-01-17 02:50:00|7931.2|7928.4|7937.2|7933.4|7938.2|7934.4|7927.2|7924.4|91
1673924100000|2023-01-17 02:55:00|7937.1|7933.3|7941.7|7937.9|7942.2|7938.4|7933.1|7929.8|102
1673924400000|2023-01-17 03:00:00|7942.2|7938.4|7944.2|7940.4|7944.2|7941.4|7938.2|7934.4|91
1673924700000|2023-01-17 03:05:00|7943.2|7939.9|7945.2|7941.4|7947.2|7943.4|7940.2|7936.9|114
1673925000000|2023-01-17 03:10:00|7946.2|7942.4|7942.2|7939.4|7946.2|7942.4|7941.2|7938.3|68
1673925300000|2023-01-17 03:15:00|7943.2|7940.4|7942.8|7939|7944.2|7940.4|7940.2|7937.4|147
1673925600000|2023-01-17 03:20:00|7943.2|7939.4|7957.2|7954.4|7960.8|7957|7942.8|7939|157
1673925900000|2023-01-17 03:25:00|7956.2|7953.4|7965.8|7962|7967.3|7962.5|7956.2|7953.4|149
1673926200000|2023-01-17 03:30:00|7965.7|7961.9|7962.3|7958.5|7966.3|7962.5|7959.2|7955.5|91
1673926500000|2023-01-17 03:35:00|7962.2|7958.4|7953.2|7950.4|7962.3|7958.5|7951.3|7948.4|65
1673926800000|2023-01-17 03:40:00|7954.2|7949.4|7954.7|7950.9|7954.7|7950.9|7951.2|7947.4|54
1673927100000|2023-01-17 03:45:00|7954.2|7950.4|7953.7|7949.9|7956.2|7952.4|7950.2|7947.4|78
1673927400000|2023-01-17 03:50:00|7953.8|7950|7954.3|7951.5|7954.3|7951.5|7951.2|7947.4|99
1673927700000|2023-01-17 03:55:00|7955.3|7951.4|7952.3|7948.5|7956.3|7952.5|7951.2|7947.5|58
1673928000000|2023-01-17 04:00:00|7953.3|7949.5|7953.3|7949.5|7956.3|7952.5|7951.3|7947.5|148
1673928300000|2023-01-17 04:05:00|7953.8|7950|7952.4|7948.6|7953.8|7950.6|7950.3|7947|472
1673928600000|2023-01-17 04:10:00|7952.3|7948.5|7951.4|7948.6|7953.4|7950.1|7951.4|7948.1|53
1673928900000|2023-01-17 04:15:00|7951.3|7948.5|7959.4|7955.6|7959.4|7955.6|7950.4|7947.5|230
1673929200000|2023-01-17 04:20:00|7960.4|7956.6|7959.4|7955.6|7961.4|7958.6|7958.4|7955.6|65
1673929500000|2023-01-17 04:25:00|7958.5|7954.7|7958.4|7954.6|7959.4|7956.6|7956.4|7952.6|70
1673929800000|2023-01-17 04:30:00|7958.9|7955.1|7961.4|7957.6|7964.4|7960.6|7958.4|7954.6|74
1673930100000|2023-01-17 04:35:00|7960.9|7957.1|7960.4|7956.6|7963.4|7959.6|7960.4|7956.6|40
1673930400000|2023-01-17 04:40:00|7960.9|7957.1|7961.4|7958.6|7961.4|7958.6|7959.4|7956.6|35
1673930700000|2023-01-17 04:45:00|7962.4|7958.7|7958.4|7954.6|7963.4|7960.6|7958.4|7954.6|51
1673931000000|2023-01-17 04:50:00|7957.9|7954.1|7957.4|7954.6|7958.5|7954.7|7955.4|7952.6|147
1673931300000|2023-01-17 04:55:00|7958.4|7954.1|7955.4|7951.6|7958.4|7954.6|7954.4|7951.5|103
1673931600000|2023-01-17 05:00:00|7955.3|7952.5|7955.4|7952.6|7957.4|7954.6|7954.4|7951.5|161
1673931900000|2023-01-17 05:05:00|7955.3|7952.5|7954.4|7951.6|7956.3|7953|7954.3|7950.6|52
1673932200000|2023-01-17 05:10:00|7953.9|7950.6|7955.4|7952.6|7955.4|7952.6|7951.4|7948.6|55
1673932500000|2023-01-17 05:15:00|7955.3|7952.5|7959.4|7955.6|7959.4|7956.6|7953.4|7950.6|66
1673932800000|2023-01-17 05:20:00|7958.4|7956.6|7958.4|7954.6|7959.4|7956.6|7958.4|7954.6|38
1673933100000|2023-01-17 05:25:00|7959.4|7955.6|7957.4|7953.6|7959.4|7956.6|7955.4|7952.6|45
1673933400000|2023-01-17 05:30:00|7957.3|7953.5|7957.4|7953.6|7961.4|7957.6|7954.4|7950.6|168
1673933700000|2023-01-17 05:35:00|7956.4|7952.6|7956.4|7953.6|7958.9|7955.1|7954.4|7951.1|126
1673934000000|2023-01-17 05:40:00|7955.4|7952.6|7968.4|7964.6|7969.4|7965.6|7955.4|7952.6|161
1673934300000|2023-01-17 05:45:00|7968.5|7964.7|7960.4|7956.6|7969.4|7965.6|7960.4|7956.6|72
1673934600000|2023-01-17 05:50:00|7960.5|7956.7|7960.9|7957.1|7964.4|7960.6|7960.4|7956.6|52
1673934900000|2023-01-17 05:55:00|7961.4|7957.6|7959.9|7956.1|7961.4|7957.6|7954.4|7950.6|83
1673935200000|2023-01-17 06:00:00|7959.4|7955.6|7965.4|7961.6|7967.4|7964.6|7959.4|7955.6|211
1673935500000|2023-01-17 06:05:00|7964.9|7961.1|7966.9|7963.1|7969.4|7966.6|7964.4|7960.6|59
1673935800000|2023-01-17 06:10:00|7967.4|7963.6|7975.4|7971.6|7976.4|7972.6|7966.9|7963.1|172
1673936100000|2023-01-17 06:15:00|7974.9|7971.1|7973.9|7970.1|7978.4|7974.6|7971.4|7968.6|84
1673936400000|2023-01-17 06:20:00|7974.4|7970.6|7972.9|7969.1|7974.5|7970.7|7968|7964.6|65
1673936700000|2023-01-17 06:25:00|7973.5|7970.7|7969.5|7965.7|7974.4|7970.7|7966.5|7963.7|81
1673937000000|2023-01-17 06:30:00|7969.4|7965.6|7966.4|7962.6|7971.5|7968.7|7965.4|7962.6|78
1673937300000|2023-01-17 06:35:00|7965.4|7961.6|7966.5|7962.7|7970.5|7967.7|7963.5|7959.7|137
1673937600000|2023-01-17 06:40:00|7966|7962.2|7958.4|7954.6|7967.4|7963.6|7951.4|7948.6|118
1673937900000|2023-01-17 06:45:00|7957.9|7954.1|7955.4|7951.6|7963.4|7958.1|7955.4|7951.6|86
1673938200000|2023-01-17 06:50:00|7955.3|7951.5|7951.4|7947.6|7957.9|7954.6|7943.4|7939.6|136
1673938500000|2023-01-17 06:55:00|7950.9|7947.1|7945.4|7941.6|7951.4|7948.6|7944.4|7940.6|102
1673938800000|2023-01-17 07:00:00|7944.4|7941.1|7953.4|7949.6|7956.4|7953.6|7942.4|7939.6|128
1673939100000|2023-01-17 07:05:00|7952.9|7949.1|7949.4|7945.6|7952.9|7949.6|7941.3|7937.5|116
1673939400000|2023-01-17 07:10:00|7948.4|7944.6|7946.4|7942.6|7950.4|7946.6|7942.4|7939.1|87
1673939700000|2023-01-17 07:15:00|7946.9|7943.1|7947.4|7943.6|7949.4|7945.6|7940.4|7937.6|104
1673940000000|2023-01-17 07:20:00|7946.9|7943.1|7944.4|7941.6|7951.5|7948.6|7942.4|7939.6|108
1673940300000|2023-01-17 07:25:00|7945.4|7942.6|7940.4|7936.6|7949.4|7945.6|7938.4|7934.6|138
1673940600000|2023-01-17 07:30:00|7940.5|7936.7|7936.4|7932.6|7944.4|7940.6|7934.4|7930.6|108
1673940900000|2023-01-17 07:35:00|7938.3|7934.5|7936.4|7932.6|7944.4|7940.6|7935.9|7932.1|121
1673941200000|2023-01-17 07:40:00|7935.4|7931.6|7938.4|7934.6|7940.4|7937.6|7932.4|7929.1|83
1673941500000|2023-01-17 07:45:00|7938.5|7935.6|7939.4|7935.6|7939.4|7935.6|7931.4|7928.6|97
1673941800000|2023-01-17 07:50:00|7940.4|7936.6|7943.9|7940.1|7946.4|7942.6|7939.4|7935.6|92
1673942100000|2023-01-17 07:55:00|7943.4|7939.6|7943.4|7939.6|7945.5|7941.7|7939.4|7935.6|115
1673942400000|2023-01-17 08:00:00|7943.5|7939.7|7959.5|7955.7|7962.5|7958.7|7943.5|7939.7|543
1673942700000|2023-01-17 08:05:00|7960.4|7957.6|7949|7945.2|7961.5|7957.7|7938.5|7934.7|408
1673943000000|2023-01-17 08:10:00|7949.5|7945.7|7919.5|7916.7|7951.5|7947.7|7915|7912.2|428
1673943300000|2023-01-17 08:15:00|7920.5|7917.7|7938.5|7934.7|7946.5|7942.7|7918.5|7914.7|462
1673943600000|2023-01-17 08:20:00|7939|7935.7|7946.5|7942.7|7953|7949.7|7935.5|7931.7|288
1673943900000|2023-01-17 08:25:00|7947|7943.2|7966.5|7962.7|7977.5|7973.7|7942.5|7938.7|645
1673944200000|2023-01-17 08:30:00|7965.5|7961.7|7962.5|7958.7|7967|7963.7|7955.5|7951.7|343
1673944500000|2023-01-17 08:35:00|7961.5|7957.7|7972.5|7968.7|7976|7972.7|7959.5|7955.7|345
1673944800000|2023-01-17 08:40:00|7971.5|7967.7|7965.5|7961.7|7974.5|7970.7|7964|7960.2|189
1673945100000|2023-01-17 08:45:00|7966|7962.2|7970.5|7967.7|7979.5|7975.7|7963.5|7960.7|283
1673945400000|2023-01-17 08:50:00|7971.5|7966.7|7974.5|7971.7|7979.5|7975.7|7970.5|7966.7|190
1673945700000|2023-01-17 08:55:00|7975.5|7972.7|7984.5|7980.7|7988.5|7984.7|7972|7968.7|355
1673946000000|2023-01-17 09:00:00|7985.5|7981.7|7993.5|7989.7|7998.5|7994.7|7984|7980.7|448
1673946300000|2023-01-17 09:05:00|7993.6|7989.8|8004.5|8000.7|8010.5|8006.7|7993|7989.7|653
1673946600000|2023-01-17 09:10:00|8003.5|7999.7|8007.5|8003.7|8009.5|8005.7|7999.5|7996.7|212
1673946900000|2023-01-17 09:15:00|8007.6|8004.7|7989.5|7986.7|8010.5|8006.7|7989.4|7985.7|699
1673947200000|2023-01-17 09:20:00|7990.5|7987.2|7992.5|7988.7|7999.5|7996.2|7988.5|7984.7|506
1673947500000|2023-01-17 09:25:00|7991.5|7989.2|7983.5|7979.7|7997|7993.2|7981.5|7978.7|157
1673947800000|2023-01-17 09:30:00|7982.5|7980.7|7973.5|7969.7|7984.5|7980.7|7966.5|7962.7|297
1673948100000|2023-01-17 09:35:00|7973.4|7969.6|7959.5|7956.7|7973.4|7969.7|7957.5|7953.7|265
1673948400000|2023-01-17 09:40:00|7960.5|7955.7|7958.5|7955.7|7960.5|7957.6|7948.5|7944.7|284
1673948700000|2023-01-17 09:45:00|7958.4|7955.6|7956.5|7953.7|7964.5|7961.7|7955.5|7952.7|600
1673949000000|2023-01-17 09:50:00|7957.5|7953.2|7962.5|7958.7|7964.5|7961.7|7950.5|7947.7|133
1673949300000|2023-01-17 09:55:00|7963.5|7959.7|7976.5|7972.7|7976.5|7972.7|7959|7955.7|321
1673949600000|2023-01-17 10:00:00|7975.6|7971.8|7985.6|7981.8|7988.6|7984.8|7975.5|7971.7|301
1673949900000|2023-01-17 10:05:00|7984.6|7981.7|7991.6|7987.8|7992.6|7989.8|7984.5|7980.8|176
1673950200000|2023-01-17 10:10:00|7991.5|7987.7|7987.6|7983.8|7993.6|7990.7|7985.6|7981.8|149
1673950500000|2023-01-17 10:15:00|7986.6|7982.8|7987.6|7983.8|7988.6|7984.8|7977.6|7974.8|231
1673950800000|2023-01-17 10:20:00|7988.6|7984.8|7992.5|7988.7|7998.6|7995.2|7986.5|7982.8|236
1673951100000|2023-01-17 10:25:00|7991.6|7987.8|7995.6|7991.8|7997.6|7993.8|7990.5|7986.8|109
1673951400000|2023-01-17 10:30:00|7995.5|7991.7|8008.6|8004.8|8009.6|8005.8|7992.5|7988.8|296
1673951700000|2023-01-17 10:35:00|8008.5|8004.7|8008.6|8004.8|8013.6|8010.8|8002.5|7999.7|302
1673952000000|2023-01-17 10:40:00|8008.5|8004.7|8011.6|8007.8|8016.1|8012.8|8005.6|8002.8|401
1673952300000|2023-01-17 10:45:00|8012.1|8008.3|8011.6|8007.8|8017.6|8014.8|8009.6|8005.8|260
1673952600000|2023-01-17 10:50:00|8012.5|8008.7|8008.6|8004.8|8017.6|8014.8|8003.6|7999.8|546
1673952900000|2023-01-17 10:55:00|8009.6|8005.8|8014.6|8011.8|8016.6|8012.8|8007.6|8004.8|301
1673953200000|2023-01-17 11:00:00|8015.6|8012.8|8013.6|8010.8|8016.6|8013.8|8010.6|8007.8|263
1673953500000|2023-01-17 11:05:00|8014.5|8009.8|8021.6|8018.8|8022.1|8018.8|8011.6|8008.8|408
1673953800000|2023-01-17 11:10:00|8020.7|8017.9|8020.6|8017.8|8023.6|8020.8|8013.6|8009.8|332
1673954100000|2023-01-17 11:15:00|8019.6|8016.8|8025.6|8021.8|8029.6|8025.8|8019.6|8016.8|403
1673954400000|2023-01-17 11:20:00|8025.5|8022.8|8016.6|8012.8|8025.6|8022.8|8013.6|8010.8|260
1673954700000|2023-01-17 11:25:00|8015.6|8013.8|8018.7|8014.9|8021.1|8017.8|8012.6|8009.8|362
1673955000000|2023-01-17 11:30:00|8017.7|8014.8|8026.7|8022.9|8027.6|8023.9|8016.6|8012.9|342
1673955300000|2023-01-17 11:35:00|8025.7|8022.8|8038.2|8035.4|8039.7|8036.8|8025.7|8021.9|385
1673955600000|2023-01-17 11:40:00|8038.6|8035.8|8038.6|8035.8|8050.7|8047.9|8037.2|8034.3|1001
1673955900000|2023-01-17 11:45:00|8039.6|8036.8|8041.6|8038.8|8049.7|8046.8|8038.6|8036.8|413
1673956200000|2023-01-17 11:50:00|8043.1|8039.3|8048.6|8044.8|8048.6|8045.8|8032.6|8028.8|333
1673956500000|2023-01-17 11:55:00|8048.7|8044.9|8047.6|8044.8|8048.7|8045.8|8042.6|8039.8|181
1673956800000|2023-01-17 12:00:00|8048.6|8043.8|8048.6|8044.8|8052.7|8048.9|8042.6|8039.8|333
1673957100000|2023-01-17 12:05:00|8047.6|8045.8|8047.6|8043.8|8052.2|8048.8|8044.6|8041.8|278
1673957400000|2023-01-17 12:10:00|8048.6|8044.8|8064.6|8060.8|8068.6|8065.3|8047.6|8043.8|1085
1673957700000|2023-01-17 12:15:00|8065.6|8061.8|8061.6|8057.8|8068.6|8064.9|8059.1|8055.8|1334
1673958000000|2023-01-17 12:20:00|8060.6|8056.8|8055.6|8051.8|8067.6|8064.8|8055.6|8051.8|584
1673958300000|2023-01-17 12:25:00|8056.6|8052.8|8058.6|8054.8|8059.6|8055.8|8052.6|8049.8|353
1673958600000|2023-01-17 12:30:00|8057.6|8053.8|8069.6|8066.8|8073.6|8069.8|8057.6|8053.8|393
1673958900000|2023-01-17 12:35:00|8069.1|8065.8|8074.6|8071.8|8076.1|8072.8|8068.6|8065.8|449
1673959200000|2023-01-17 12:40:00|8075.6|8070.8|8073.6|8070.8|8077.1|8073.8|8071.6|8068.8|478
1673959500000|2023-01-17 12:45:00|8074.6|8069.8|8069.6|8066.8|8074.6|8071.8|8066.6|8063.3|405
1673959800000|2023-01-17 12:50:00|8069.7|8065.8|8067.6|8064.8|8075.6|8072.8|8066.5|8063.7|473
1673960100000|2023-01-17 12:55:00|8067.5|8064.7|8056.6|8052.8|8068.6|8065.8|8054.5|8051.7|633
1673960400000|2023-01-17 13:00:00|8056.5|8053.7|8045.6|8042.8|8058.6|8054.8|8042.6|8039.7|1216
1673960700000|2023-01-17 13:05:00|8046.1|8041.8|8045.5|8041.7|8053.6|8049.8|8043.6|8040.8|1754
1673961000000|2023-01-17 13:10:00|8046.5|8042.7|8043.6|8039.8|8053.6|8050.8|8042.5|8038.7|1123
1673961300000|2023-01-17 13:15:00|8042.6|8040.8|8046.6|8042.8|8051.6|8048.8|8041.6|8038.8|313
1673961600000|2023-01-17 13:20:00|8045.6|8043.8|8047.6|8043.8|8049.6|8046.8|8036.6|8033.8|936
1673961900000|2023-01-17 13:25:00|8046.6|8042.8|8050.6|8046.8|8053.6|8049.8|8038.6|8035.3|344
1673962200000|2023-01-17 13:30:00|8051.6|8047.8|8062.6|8058.8|8064.6|8061.8|8051.5|8047.8|790
1673962500000|2023-01-17 13:35:00|8061.6|8059.8|8069.6|8066.8|8071.1|8067.8|8053.6|8050.8|806
1673962800000|2023-01-17 13:40:00|8070.6|8065.8|8062.6|8058.8|8081.6|8078.8|8053.6|8050.8|1301
1673963100000|2023-01-17 13:45:00|8061.6|8057.8|8077.7|8074.9|8080.6|8077.8|8057.6|8054.3|1122
1673963400000|2023-01-17 13:50:00|8077.6|8074.8|8071.6|8068.8|8078.6|8075.8|8064.6|8060.8|736
1673963700000|2023-01-17 13:55:00|8070.6|8067.8|8071.6|8067.8|8075.6|8072.8|8057.6|8054.8|1057
1673964000000|2023-01-17 14:00:00|8072.6|8068.8|8094.6|8091.8|8098.6|8095.8|8067.6|8063.8|2348
1673964300000|2023-01-17 14:05:00|8092.6|8090.8|8092.6|8089.8|8096.6|8093.8|8086.6|8083.8|1187
1673964600000|2023-01-17 14:10:00|8092.7|8088.8|8116.6|8113.8|8120.6|8117.8|8089.6|8086.8|1200
1673964900000|2023-01-17 14:15:00|8117.5|8113.7|8118.6|8115.8|8123.6|8120.8|8102.5|8098.8|2071
1673965200000|2023-01-17 14:20:00|8119.6|8116.8|8110.6|8106.8|8138.6|8135.8|8103.6|8100.3|3049
1673965500000|2023-01-17 14:25:00|8111.6|8107.8|8119.6|8116.8|8121.7|8118.8|8102.6|8099.8|2628
1673965800000|2023-01-17 14:30:00|8120.6|8117.8|8112.6|8109.8|8134.6|8131.8|8108.6|8105.8|1638
1673966100000|2023-01-17 14:35:00|8113.6|8108.8|8124.6|8121.8|8130.7|8127.8|8108.6|8105.8|1266
1673966400000|2023-01-17 14:40:00|8122.7|8119.9|8120.6|8117.8|8130.1|8126.8|8112.6|8108.8|1329
1673966700000|2023-01-17 14:45:00|8120.7|8116.8|8144.7|8141.9|8145.7|8141.9|8120.7|8116.8|2251
1673967000000|2023-01-17 14:50:00|8144.6|8141.8|8130.6|8127.8|8150.7|8147.9|8130.6|8126.8|1761
1673967300000|2023-01-17 14:55:00|8129.7|8126.9|8119.6|8115.8|8130.7|8127.9|8110.6|8107.8|1677
1673967600000|2023-01-17 15:00:00|8120.6|8117.8|8108.6|8104.8|8127.6|8124.8|8103.7|8100.8|2061
1673967900000|2023-01-17 15:05:00|8108.7|8105.8|8106.7|8102.9|8123.6|8119.9|8101.6|8097.8|1862
1673968200000|2023-01-17 15:10:00|8105.7|8103.9|8111.7|8108.9|8116.7|8113.9|8102.7|8099.8|1029
1673968500000|2023-01-17 15:15:00|8110.7|8107.9|8108.7|8105.9|8121.7|8117.9|8106.7|8103.9|1339
1673968800000|2023-01-17 15:20:00|8107.7|8104.9|8101.7|8098.9|8114.7|8111.4|8096.7|8092.9|1561
1673969100000|2023-01-17 15:25:00|8102.7|8099.9|8118.7|8115.9|8119.7|8115.9|8091.7|8088.9|1182
1673969400000|2023-01-17 15:30:00|8117.7|8114.9|8110.7|8107.9|8118.2|8115.4|8106.7|8103.9|940
1673969700000|2023-01-17 15:35:00|8109.7|8106.9|8092.7|8089.9|8112.7|8108.9|8091.7|8088.9|1450
1673970000000|2023-01-17 15:40:00|8093.7|8090.9|8083.7|8080.9|8098.7|8095.4|8082.6|8079.8|2297
1673970300000|2023-01-17 15:45:00|8082.7|8079.9|8082.8|8080|8088.8|8085|8074.7|8071.9|2056
1673970600000|2023-01-17 15:50:00|8083.7|8079.9|8081.7|8078.9|8087.2|8083.9|8076.8|8073.9|854
1673970900000|2023-01-17 15:55:00|8080.8|8077|8077.7|8073.9|8082.8|8079.9|8069.7|8066.9|1316
1673971200000|2023-01-17 16:00:00|8078.2|8074.9|8086.7|8083.9|8089.2|8085.9|8068.2|8064.9|1540
1673971500000|2023-01-17 16:05:00|8087.2|8082.9|8067.7|8064.9|8089.7|8086.9|8059.7|8055.9|2354
1673971800000|2023-01-17 16:10:00|8068.7|8065.9|8065.7|8062.9|8069.7|8066.9|8045.8|8042.9|2030
1673972100000|2023-01-17 16:15:00|8064.8|8062|8040.7|8037.9|8069.7|8066.9|8038.7|8035.9|2130
1673972400000|2023-01-17 16:20:00|8041.7|8037.4|8030.7|8026.9|8042.7|8039.9|8019.7|8015.9|3158
1673972700000|2023-01-17 16:25:00|8030.2|8027.9|8022.7|8019.9|8037.7|8034.9|8017.7|8014.9|3255
1673973000000|2023-01-17 16:30:00|8023.8|8021|8041.7|8038.9|8047.7|8044.9|8020.7|8017.9|2608
1673973300000|2023-01-17 16:35:00|8042.7|8037.9|8052.8|8050|8056.8|8053|8034.8|8032|2454
1673973600000|2023-01-17 16:40:00|8053.8|8050.9|8039.8|8037|8057.7|8054.9|8037.8|8035|919
1673973900000|2023-01-17 16:45:00|8040.8|8036|8056.8|8054|8058.8|8055|8037.8|8034|1502
1673974200000|2023-01-17 16:50:00|8054.8|8053|8060.8|8058|8063.8|8060|8047.8|8045|908
1673974500000|2023-01-17 16:55:00|8061.8|8057|8050.8|8047|8063.8|8060|8042.8|8040|1166
1673974800000|2023-01-17 17:00:00|8049.8|8048|8060.8|8058|8061.8|8059|8044.8|8042|3247
1673975100000|2023-01-17 17:05:00|8061.8|8059|8060.8|8058|8062.8|8060|8049.7|8046.9|1084
1673975400000|2023-01-17 17:10:00|8061.8|8059|8057.8|8055|8064.3|8061|8055.8|8053|529
1673975700000|2023-01-17 17:15:00|8056.8|8054|8054.8|8052|8060.3|8057|8051.8|8048|876
1673976000000|2023-01-17 17:20:00|8055.8|8051|8046.8|8043|8055.8|8051.5|8038.8|8035.5|1381
1673976300000|2023-01-17 17:25:00|8045.8|8044|8028.8|8026|8047.8|8045|8026.8|8024|1825
1673976600000|2023-01-17 17:30:00|8027.8|8025|8017.8|8015|8028.8|8025|8011.8|8009|1036
1673976900000|2023-01-17 17:35:00|8018.8|8015.5|8024.8|8021|8036.8|8034|8013.9|8011.1|1529
1673977200000|2023-01-17 17:40:00|8025.8|8022|8023.8|8021|8036.8|8034|8016.8|8014|1186
1673977500000|2023-01-17 17:45:00|8024.8|8022|7997.8|7994|8026.8|8024|7986.8|7983|1433
1673977800000|2023-01-17 17:50:00|7996.8|7993|7980.9|7977.1|7996.8|7994|7968.8|7966|3057
1673978100000|2023-01-17 17:55:00|7979.9|7978.1|8000.8|7998|8005.8|8003|7979.9|7977|1251
1673978400000|2023-01-17 18:00:00|7998.8|7995|8023.9|8021.1|8025.9|8023.1|7994.8|7992|1318
1673978700000|2023-01-17 18:05:00|8024.9|8022.1|8012.9|8010.1|8025.9|8022.1|8002.9|7999.1|918
1673979000000|2023-01-17 18:10:00|8012.8|8009.1|7999.8|7997|8017.9|8014.1|7999.8|7996|808
1673979300000|2023-01-17 18:15:00|8000.8|7998|7999.9|7996.1|8006.9|8004.1|7996.8|7993.6|1451
1673979600000|2023-01-17 18:20:00|7998.9|7995.6|7994.9|7992.1|8006.9|8003.1|7992.9|7990.1|1657
1673979900000|2023-01-17 18:25:00|7994.8|7991.1|8001.8|7998|8007.9|8004.1|7987.8|7985|773
1673980200000|2023-01-17 18:30:00|8000.9|7998.1|7997.8|7995|8009.8|8006|7997.8|7994|741
1673980500000|2023-01-17 18:35:00|7996.8|7994|7985.8|7983|8000.8|7997.1|7984.8|7982|753
1673980800000|2023-01-17 18:40:00|7984.8|7982|7969.8|7967|7991.8|7988|7969.8|7966|663
1673981100000|2023-01-17 18:45:00|7970.8|7968|7977.8|7975|7979.8|7976|7953.8|7950|1148
1673981400000|2023-01-17 18:50:00|7978.8|7974|7975.8|7973|7978.8|7974|7962.8|7959|1084
1673981700000|2023-01-17 18:55:00|7976.8|7974|8001.9|7998.1|8001.9|7999.1|7975.8|7973|490
1673982000000|2023-01-17 19:00:00|8001.8|7999|8003.8|8001|8006.8|8004|7990.8|7987.6|712
1673982300000|2023-01-17 19:05:00|8003.9|8001.1|7994.8|7992|8016.9|8014.1|7993.9|7991|1529
1673982600000|2023-01-17 19:10:00|7994.9|7992.1|8009.8|8007|8017.8|8014|7994.8|7992|1066
1673982900000|2023-01-17 19:15:00|8010.8|8008|8017.8|8014|8017.9|8015.1|8003.8|8001|1080
1673983200000|2023-01-17 19:20:00|8016.8|8015|8019.9|8016.1|8024.9|8021.1|8006.8|8003|1377
1673983500000|2023-01-17 19:25:00|8018.9|8017.1|8047.9|8045.1|8052.9|8050.1|8013.9|8011.1|12561
1673983800000|2023-01-17 19:30:00|8048.9|8046.1|8075.9|8073.1|8075.9|8073.1|8048.9|8046.1|2532
1673984100000|2023-01-17 19:35:00|8076.9|8072.1|8082.9|8080.1|8084.9|8082.1|8073.9|8070.1|1647
1673984400000|2023-01-17 19:40:00|8081.9|8079.1|8096.9|8094.1|8097.9|8095.1|8081.9|8079.1|1433
1673984700000|2023-01-17 19:45:00|8095.9|8093.1|8092.9|8089.1|8102.9|8100.1|8083.9|8080.1|1537
1673985000000|2023-01-17 19:50:00|8093.9|8090.1|8109.9|8107.1|8111.9|8109.1|8093.9|8090.1|1505
1673985300000|2023-01-17 19:55:00|8110.9|8106.1|8109.9|8107.1|8114.9|8111.1|8101.9|8098.1|1281
1673985600000|2023-01-17 20:00:00|8110.9|8108.1|8125.9|8123.1|8125.9|8123.1|8108.9|8106.1|689
1673985900000|2023-01-17 20:05:00|8126.9|8124.1|8125.9|8123.1|8134.9|8131.1|8121.9|8119.1|976
1673986200000|2023-01-17 20:10:00|8124.9|8122.1|8138.9|8136.1|8141.9|8137.1|8123.9|8120.1|1217
1673986500000|2023-01-17 20:15:00|8137.9|8135.1|8136.9|8134.1|8143.9|8140.1|8131.9|8129.1|1207
1673986800000|2023-01-17 20:20:00|8135.9|8133.1|8139.9|8137.1|8141.9|8139.1|8134.9|8132.1|410
1673987100000|2023-01-17 20:25:00|8140.9|8138.1|8131.9|8129.1|8142.9|8139.1|8128.9|8126.1|485
1673987400000|2023-01-17 20:30:00|8130.9|8128.1|8137.9|8134.1|8139.9|8137.1|8128.9|8126.1|456
1673987700000|2023-01-17 20:35:00|8136.9|8135.1|8134.9|8131.1|8137.9|8135.1|8130.9|8127.1|595
1673988000000|2023-01-17 20:40:00|8134.4|8132.1|8139.9|8136.1|8142.8|8140|8134.4|8131.1|882
1673988300000|2023-01-17 20:45:00|8138.9|8135.6|8145.9|8143.1|8145.9|8143.1|8138.9|8135.6|320
1673988600000|2023-01-17 20:50:00|8144.9|8142.1|8141.9|8139.1|8146.9|8143.1|8139.9|8137.1|329
1673988900000|2023-01-17 20:55:00|8142.9|8138.1|8129.9|8126.1|8144.9|8141.1|8128.9|8125.6|624
1673989200000|2023-01-17 21:00:00|8130.4|8127.1|8128.9|8126.1|8132.9|8129.1|8123.9|8121.1|886
1673989500000|2023-01-17 21:05:00|8129|8125.1|8130|8126.2|8133.9|8130.1|8127.9|8124.6|101
1673989800000|2023-01-17 21:10:00|8130.9|8127.1|8131.9|8129.1|8132.9|8129.2|8128.9|8126.1|95
1673990100000|2023-01-17 21:15:00|8132.9|8130.1|8131|8128.2|8133|8130.1|8129.9|8126.1|219
1673990400000|2023-01-17 21:20:00|8130.9|8128.1|8123.9|8120.1|8132.9|8129.6|8122.9|8119.2|263
1673990700000|2023-01-17 21:25:00|8124|8120.2|8126|8123.2|8128|8125.1|8123.9|8120.1|195
1673991000000|2023-01-17 21:30:00|8125.9|8122.2|8123|8119.2|8126|8122.2|8121|8118.2|137
1673991300000|2023-01-17 21:35:00|8122|8118.2|8123|8119.2|8124|8120.2|8120|8117.2|63
1673991600000|2023-01-17 21:40:00|8122|8118.7|8122|8118.2|8124|8120.2|8121|8117.2|128
1673991900000|2023-01-17 21:45:00|8121|8117.2|8119|8116.2|8122|8118.2|8115|8112.2|149
1673992200000|2023-01-17 21:50:00|8121|8117.2|8124|8120.2|8124|8121.2|8119|8115.7|154
1673992500000|2023-01-17 21:55:00|8124.9|8121.1|8132.4|8128.6|8134|8129.1|8123.9|8120.1|151
1673996400000|2023-01-17 23:00:00|8127|8123.2|8115|8112.2|8131|8125.2|8115|8112.2|178
1673996700000|2023-01-17 23:05:00|8114|8111.2|8105|8101.2|8116.5|8112.7|8103|8099.2|214
1673997000000|2023-01-17 23:10:00|8104.5|8100.7|8103|8099.2|8105|8102.2|8101|8098.2|76
1673997300000|2023-01-17 23:15:00|8102|8098.2|8101|8097.2|8103|8098.2|8098|8095.2|89
1673997600000|2023-01-17 23:20:00|8100|8098.2|8104|8100.2|8104|8101.2|8100|8097.2|139
1673997900000|2023-01-17 23:25:00|8103|8101.2|8106|8102.2|8108.5|8104.2|8102|8098.2|87
1673998200000|2023-01-17 23:30:00|8105|8101.2|8102|8098.2|8107|8103.2|8101|8098.2|52
1673998500000|2023-01-17 23:35:00|8101|8097.2|8100|8097.2|8101|8098.2|8100|8097.2|54
1673998800000|2023-01-17 23:40:00|8099|8096.2|8098|8095.2|8100|8097.2|8095|8091.2|93
1673999100000|2023-01-17 23:45:00|8099|8096.2|8096|8092.2|8099|8096.2|8095|8091.2|71
1673999400000|2023-01-17 23:50:00|8095|8091.2|8094|8091.2|8096|8093.2|8094|8091.2|50
1673999700000|2023-01-17 23:55:00|8093|8090.2|8095|8092.2|8097|8094.2|8093|8089.2|61
1674000000000|2023-01-18 00:00:00|8094|8091.2|8093|8090.2|8099|8096.2|8093|8090.2|89
1674000300000|2023-01-18 00:05:00|8092|8089.2|8094|8090.2|8094|8090.2|8090|8087.2|70
1674000600000|2023-01-18 00:10:00|8093|8091.2|8087|8084.2|8098|8095.2|8087|8084.2|122
1674000900000|2023-01-18 00:15:00|8088|8085.2|8092|8089.2|8094|8091.2|8088|8085.2|67
1674001200000|2023-01-18 00:20:00|8091|8088.2|8086|8082.2|8091|8088.2|8085|8082.2|71
1674001500000|2023-01-18 00:25:00|8085|8083.2|8085|8082.2|8086.5|8083.2|8083.1|8079.8|93
1674001800000|2023-01-18 00:30:00|8086.1|8082.3|8090|8087.2|8090.1|8087.3|8085|8082.2|72
1674002100000|2023-01-18 00:35:00|8090.1|8087.3|8090|8086.2|8092|8088.3|8089.1|8086.2|48
1674002400000|2023-01-18 00:40:00|8089.1|8086.3|8092|8089.2|8094|8091.2|8089.1|8086.2|91
1674002700000|2023-01-18 00:45:00|8092.1|8089.3|8089.1|8086.3|8092.1|8089.3|8089|8086.2|43
1674003000000|2023-01-18 00:50:00|8089|8085.3|8094.1|8090.3|8094.1|8091.2|8089|8085.3|55
1674003300000|2023-01-18 00:55:00|8094|8090.2|8091|8088.2|8098|8094.3|8091|8088.2|121
1674003600000|2023-01-18 01:00:00|8091.1|8087.3|8101.1|8097.3|8103|8099.3|8083.1|8080.3|656
1674003900000|2023-01-18 01:05:00|8102.1|8098.3|8104|8100.2|8111.1|8107.3|8097.1|8094.3|311
1674004200000|2023-01-18 01:10:00|8104.1|8100.3|8106|8103.2|8106|8103.2|8100|8097.2|174
1674004500000|2023-01-18 01:15:00|8105.6|8101.8|8108.1|8105.3|8112.1|8109.3|8102|8098.3|258
1674004800000|2023-01-18 01:20:00|8107.1|8104.3|8104.1|8101.3|8111.1|8107.3|8103.1|8100.3|125
1674005100000|2023-01-18 01:25:00|8105.1|8100.3|8111.1|8107.3|8112.1|8109.3|8103.1|8100.3|130
1674005400000|2023-01-18 01:30:00|8110.1|8106.3|8109.1|8106.3|8117.1|8114.3|8108.1|8104.3|238
1674005700000|2023-01-18 01:35:00|8108.1|8105.3|8102.1|8098.3|8109.1|8106.3|8101.1|8098.3|130
1674006000000|2023-01-18 01:40:00|8101.1|8099.3|8101.1|8097.3|8107.1|8103.3|8098.1|8095.3|174
1674006300000|2023-01-18 01:45:00|8100.1|8096.8|8099.1|8096.3|8102.1|8098.3|8096.1|8093.3|186
1674006600000|2023-01-18 01:50:00|8098.1|8095.3|8099.1|8095.3|8100.1|8097.3|8095.1|8092.3|70
1674006900000|2023-01-18 01:55:00|8100.1|8096.3|8110.1|8107.3|8113.1|8109.3|8100.1|8096.3|163
1674007200000|2023-01-18 02:00:00|8111.1|8106.3|8124.1|8120.3|8125.1|8122.3|8110.1|8106.3|298
1674007500000|2023-01-18 02:05:00|8123.6|8121.3|8120.1|8117.3|8124.1|8121.3|8119.1|8116.3|117
1674007800000|2023-01-18 02:10:00|8121.1|8118.3|8121.1|8117.3|8125.1|8122.3|8119.1|8115.8|190
1674008100000|2023-01-18 02:15:00|8122.1|8118.3|8117.1|8113.3|8122.1|8119.3|8116.1|8113.3|52
1674008400000|2023-01-18 02:20:00|8117.6|8114.3|8115.1|8112.3|8117.6|8114.3|8114.1|8110.8|63
1674008700000|2023-01-18 02:25:00|8114.1|8111.3|8105.1|8102.3|8115.1|8111.3|8104.1|8101.3|115
1674009000000|2023-01-18 02:30:00|8104.1|8101.3|8100.1|8097.3|8108.1|8105.3|8099.1|8096.3|152
1674009300000|2023-01-18 02:35:00|8099.6|8096.3|8099.1|8096.3|8104.1|8101.3|8096.1|8093.3|165
1674009600000|2023-01-18 02:40:00|8100.1|8097.3|8112.1|8109.3|8117.1|8113.3|8093.1|8090.3|450
1674009900000|2023-01-18 02:45:00|8111.1|8108.3|8111.1|8107.3|8116.1|8113.3|8106.1|8103.3|158
1674010200000|2023-01-18 02:50:00|8111.6|8108.3|8112.1|8109.3|8115.1|8112.3|8110.1|8106.3|114
1674010500000|2023-01-18 02:55:00|8111.2|8108.3|8121.1|8118.3|8123.1|8119.3|8111.1|8107.8|160
1674010800000|2023-01-18 03:00:00|8121.2|8118.4|8127.1|8124.3|8128.1|8125.3|8121.1|8118.3|264
1674011100000|2023-01-18 03:05:00|8129.1|8125.3|8134.1|8130.3|8134.1|8131.3|8124.1|8121.3|338
1674011400000|2023-01-18 03:10:00|8133.1|8131.3|8138.1|8134.3|8140.1|8136.3|8131.1|8127.9|350
1674011700000|2023-01-18 03:15:00|8139.1|8135.3|8132.2|8128.4|8140.1|8136.4|8130.2|8127.4|260
1674012000000|2023-01-18 03:20:00|8132.1|8128.3|8128.2|8125.4|8133.2|8130.3|8128.2|8125.3|136
1674012300000|2023-01-18 03:25:00|8129.2|8125.3|8125.1|8121.3|8130.1|8127.3|8122.1|8119.3|167
1674012600000|2023-01-18 03:30:00|8124.2|8121.4|8112.2|8108.4|8124.2|8121.4|8107.1|8104.3|242
1674012900000|2023-01-18 03:35:00|8111.2|8107.9|8103.2|8099.4|8112.2|8109.4|8101.2|8098.4|184
1674013200000|2023-01-18 03:40:00|8103.1|8099.3|8107.1|8103.3|8107.2|8104.4|8099.1|8095.4|252
1674013500000|2023-01-18 03:45:00|8106.2|8103.4|8109.2|8106.4|8112.1|8108.4|8106.2|8103.3|80
1674013800000|2023-01-18 03:50:00|8110.1|8106.3|8110.2|8106.4|8111.1|8107.4|8104.1|8101.3|99
1674014100000|2023-01-18 03:55:00|8110.1|8107.3|8111.2|8108.4|8112.2|8109.4|8108.2|8105.3|68
1674014400000|2023-01-18 04:00:00|8112.2|8109.4|8112.2|8109.4|8118.2|8115.4|8112.2|8108.4|138
1674014700000|2023-01-18 04:05:00|8113.2|8110.4|8107.2|8104.4|8113.2|8110.4|8103.2|8100.4|97
1674015000000|2023-01-18 04:10:00|8106.2|8103.4|8107.2|8103.4|8109.2|8105.4|8104.1|8100.4|55
1674015300000|2023-01-18 04:15:00|8107.1|8104.3|8105.2|8101.4|8109.2|8106.4|8103.2|8100.4|90
1674015600000|2023-01-18 04:20:00|8106.2|8102.4|8103.2|8099.4|8106.2|8102.4|8101.2|8098.4|102
1674015900000|2023-01-18 04:25:00|8102.2|8098.4|8108.2|8104.4|8108.2|8104.4|8101.2|8098.4|63
1674016200000|2023-01-18 04:30:00|8107.2|8103.4|8109.2|8105.4|8110.2|8106.4|8104.2|8100.4|76
1674016500000|2023-01-18 04:35:00|8108.2|8106.4|8111.2|8108.4|8112.2|8109.4|8108.2|8105.4|61
1674016800000|2023-01-18 04:40:00|8110.2|8107.4|8115.2|8111.4|8117.2|8114.4|8109.2|8106.4|95
1674017100000|2023-01-18 04:45:00|8114.2|8112.4|8119.2|8116.4|8122.2|8119.4|8114.2|8111.4|142
1674017400000|2023-01-18 04:50:00|8120.2|8117.4|8120.2|8116.4|8121.2|8118.4|8118.2|8114.4|101
1674017700000|2023-01-18 04:55:00|8119.2|8115.4|8118.2|8114.4|8120.2|8116.4|8117.2|8114.4|29
1674018000000|2023-01-18 05:00:00|8119.2|8115.4|8115.2|8111.4|8119.2|8116.4|8115.2|8111.4|64
1674018300000|2023-01-18 05:05:00|8114.2|8112.4|8114.2|8111.4|8118.2|8115.4|8114.2|8110.9|70
1674018600000|2023-01-18 05:10:00|8113.2|8110.4|8112.2|8109.4|8114.2|8111.4|8109.2|8106.4|90
1674018900000|2023-01-18 05:15:00|8113.2|8110.4|8112.2|8109.4|8113.2|8110.4|8110.2|8107.4|19
1674019200000|2023-01-18 05:20:00|8113.2|8108.4|8110.2|8107.4|8114.2|8111.4|8109.7|8106.4|125
1674019500000|2023-01-18 05:25:00|8109.2|8106.4|8113.2|8109.4|8114.2|8111.4|8107.2|8104.4|183
1674019800000|2023-01-18 05:30:00|8114.2|8110.4|8126.2|8123.4|8126.2|8123.4|8112.2|8109.4|280
1674020100000|2023-01-18 05:35:00|8127.2|8124.4|8129.2|8126.4|8132.2|8129.4|8127.2|8123.9|236
1674020400000|2023-01-18 05:40:00|8130.2|8125.4|8135.2|8132.4|8135.2|8132.4|8127.2|8124.4|185
1674020700000|2023-01-18 05:45:00|8134.2|8131.4|8145.2|8141.4|8154.2|8150.4|8134.2|8131.4|561
1674021000000|2023-01-18 05:50:00|8144.3|8142.4|8160.2|8157.4|8163.7|8160.4|8143.2|8140.4|1576
1674021300000|2023-01-18 05:55:00|8159.2|8156.4|8161.2|8158.4|8162.2|8158.5|8156.2|8153|230
1674021600000|2023-01-18 06:00:00|8162.2|8158.5|8162.2|8159.4|8164.2|8161.4|8159.3|8156.5|293
1674021900000|2023-01-18 06:05:00|8161.2|8158.4|8156.2|8153.4|8162.2|8159.4|8153.2|8150.4|176
1674022200000|2023-01-18 06:10:00|8157.2|8153.5|8147.2|8144.4|8157.2|8153.5|8147.2|8143.4|183
1674022500000|2023-01-18 06:15:00|8148.2|8143.5|8147.3|8143.5|8152.3|8149.4|8146.3|8143|121
1674022800000|2023-01-18 06:20:00|8146.3|8146.4|8143.3|8140.5|8152.3|8149.4|8142.3|8139.4|204
1674023100000|2023-01-18 06:25:00|8144.2|8140.4|8144.3|8141.5|8146.3|8143.5|8140.3|8137.4|88
1674023400000|2023-01-18 06:30:00|8144.2|8141.4|8136.2|8133.4|8144.3|8141.4|8136.2|8133.4|139
1674023700000|2023-01-18 06:35:00|8137.2|8134.4|8133.3|8130.5|8139.3|8136.5|8133.3|8129.5|132
1674024000000|2023-01-18 06:40:00|8134.3|8129.5|8133.3|8129.5|8135.3|8131.5|8130.3|8127.5|105
1674024300000|2023-01-18 06:45:00|8132.3|8129.4|8137.3|8134.5|8137.3|8134.5|8131.3|8128.5|116
1674024600000|2023-01-18 06:50:00|8136.3|8133.5|8136.3|8132.5|8137.3|8133.5|8133.3|8129.5|84
1674024900000|2023-01-18 06:55:00|8135.3|8133.5|8137.3|8133.5|8137.3|8134.5|8131.3|8128.5|116
1674025200000|2023-01-18 07:00:00|8136.3|8134.5|8136.3|8132.5|8137.3|8134.5|8122.3|8118.5|266
1674025500000|2023-01-18 07:05:00|8137.3|8133.5|8138.3|8135.5|8142.3|8139.5|8135.3|8132|205
1674025800000|2023-01-18 07:10:00|8140.2|8137.4|8141.3|8137.5|8144.3|8141.5|8139.3|8136.5|158
1674026100000|2023-01-18 07:15:00|8140.3|8138.5|8135.3|8131.5|8141.3|8138.5|8134.3|8131.5|183
1674026400000|2023-01-18 07:20:00|8134.3|8132.5|8130.3|8127.5|8136.3|8132.5|8129.3|8126.5|228
1674026700000|2023-01-18 07:25:00|8131.3|8128.5|8126.3|8123.5|8136.3|8132.5|8124.3|8121.5|215
1674027000000|2023-01-18 07:30:00|8125.8|8122.5|8122.3|8119.5|8131.8|8128.5|8119.3|8115.5|253
1674027300000|2023-01-18 07:35:00|8123.3|8120.5|8116.3|8113.5|8125.3|8122.5|8112.3|8109.5|355
1674027600000|2023-01-18 07:40:00|8117.3|8114.5|8120.3|8117.5|8121.3|8118.5|8113.3|8110.5|191
1674027900000|2023-01-18 07:45:00|8121.3|8118.5|8123.3|8120.5|8129.3|8125.5|8117.3|8114.5|308
1674028200000|2023-01-18 07:50:00|8124.3|8121.5|8125.3|8122.5|8131.3|8128.5|8121.3|8118.5|229
1674028500000|2023-01-18 07:55:00|8126.3|8121.5|8128.3|8125.5|8130.3|8126.5|8118.3|8115.5|445
1674028800000|2023-01-18 08:00:00|8129.3|8126.5|8135.3|8132.5|8145.3|8142.5|8126.3|8123.5|822
1674029100000|2023-01-18 08:05:00|8136.3|8133.5|8139.3|8136.5|8145.3|8141.5|8134.3|8131.5|462
1674029400000|2023-01-18 08:10:00|8140.3|8137.5|8150.3|8147.5|8159.3|8156.5|8135.3|8131.5|826
1674029700000|2023-01-18 08:15:00|8151.3|8148.5|8157.3|8154.5|8160.3|8157.5|8147.3|8144.5|734
1674030000000|2023-01-18 08:20:00|8158.3|8155|8133.3|8130.5|8159.3|8155.5|8127.3|8124|1604
1674030300000|2023-01-18 08:25:00|8132.3|8129.5|8117.3|8113.5|8137.3|8134|8113.3|8110.5|1053
1674030600000|2023-01-18 08:30:00|8116.3|8114.5|8110.3|8107.5|8122.8|8119.5|8106.3|8103.5|838
1674030900000|2023-01-18 08:35:00|8109.3|8106.5|8116.3|8113.5|8117.3|8114.5|8107.3|8104.5|563
1674031200000|2023-01-18 08:40:00|8115.3|8112.5|8102.3|8099.5|8118.3|8115.5|8102.3|8098.5|421
1674031500000|2023-01-18 08:45:00|8102.4|8098.6|8092.3|8089.5|8110.8|8107.5|8087.3|8084.5|790
1674031800000|2023-01-18 08:50:00|8091.3|8088.5|8100.3|8097.5|8100.4|8097.5|8085.9|8083.1|543
1674032100000|2023-01-18 08:55:00|8100.4|8096.6|8101.4|8098.6|8108.4|8105.5|8098.3|8094.5|613
1674032400000|2023-01-18 09:00:00|8102.4|8099.6|8111.4|8107.6|8116.4|8112.6|8099.4|8096.5|736
1674032700000|2023-01-18 09:05:00|8111.3|8108.5|8124.4|8121.6|8125.4|8122.1|8110.4|8106.6|462
1674033000000|2023-01-18 09:10:00|8125.4|8122.6|8134.4|8130.6|8136.4|8133.6|8124.4|8121.6|598
1674033300000|2023-01-18 09:15:00|8135.4|8131.6|8143.3|8140.5|8144.4|8140.6|8135.4|8131.6|358
1674033600000|2023-01-18 09:20:00|8142.4|8139.6|8154.4|8151.6|8154.4|8151.6|8137.4|8134.6|805
1674033900000|2023-01-18 09:25:00|8153.4|8150.6|8162.4|8158.6|8168.4|8165.6|8150.4|8147.6|906
1674034200000|2023-01-18 09:30:00|8163.3|8159.6|8158.4|8155.6|8166.4|8163.6|8155.4|8152.6|803
1674034500000|2023-01-18 09:35:00|8157.4|8154.6|8172.4|8169.6|8173.4|8170.6|8157.4|8154.6|633
1674034800000|2023-01-18 09:40:00|8171.4|8168.6|8194.4|8191.6|8201.4|8198.6|8170.4|8167.6|1916
1674035100000|2023-01-18 09:45:00|8195.4|8192.6|8187.4|8184.6|8213.4|8209.6|8183.4|8180.1|2207
1674035400000|2023-01-18 09:50:00|8188.4|8185.6|8188.4|8185.6|8193.9|8190.6|8185.4|8182.6|630
1674035700000|2023-01-18 09:55:00|8189.4|8184.6|8184.4|8181.6|8191.4|8188.6|8181.4|8178.6|599
1674036000000|2023-01-18 10:00:00|8185.4|8182.6|8172.4|8169.6|8186.4|8182.6|8171.4|8168.1|712
1674036300000|2023-01-18 10:05:00|8173.4|8168.6|8183.4|8180.6|8184.4|8180.6|8166.4|8162.6|723
1674036600000|2023-01-18 10:10:00|8182.4|8179.6|8175.4|8172.6|8188.9|8185.6|8171.4|8167.6|719
1674036900000|2023-01-18 10:15:00|8176.4|8172.1|8185.4|8182.6|8187.9|8184.6|8175.4|8172.1|480
1674037200000|2023-01-18 10:20:00|8185.9|8181.6|8183.4|8180.6|8190.4|8187.6|8181.4|8178.6|436
1674037500000|2023-01-18 10:25:00|8182.4|8179.6|8181.4|8178.6|8188.4|8184.6|8180.4|8176.6|1378
1674037800000|2023-01-18 10:30:00|8182.4|8179.6|8194.4|8191.6|8197.4|8194.6|8180.4|8177.6|685
1674038100000|2023-01-18 10:35:00|8195.4|8192.6|8197.4|8194.6|8203.9|8200.6|8192.4|8189.6|937
1674038400000|2023-01-18 10:40:00|8198.4|8195.6|8198.4|8195.6|8199.4|8196.6|8194.4|8191.6|410
1674038700000|2023-01-18 10:45:00|8199.4|8194.6|8191.4|8187.6|8203.4|8200.6|8188.9|8185.6|663
1674039000000|2023-01-18 10:50:00|8192.4|8188.6|8186.4|8183.6|8193.4|8189.6|8185.4|8182.1|240
1674039300000|2023-01-18 10:55:00|8185.4|8182.6|8191.4|8188.6|8194.4|8191.6|8184.4|8181.6|371
1674039600000|2023-01-18 11:00:00|8192.4|8189.6|8199.4|8196.6|8200.4|8197.1|8192.4|8188.6|380
1674039900000|2023-01-18 11:05:00|8200.4|8197.6|8201.4|8198.6|8206.4|8203.6|8197.4|8194.6|417
1674040200000|2023-01-18 11:10:00|8200.4|8197.6|8209.4|8206.6|8211.9|8208.6|8199.4|8196.6|318
1674040500000|2023-01-18 11:15:00|8210.4|8205.6|8205.4|8202.6|8214.4|8211.1|8203.4|8199.6|455
1674040800000|2023-01-18 11:20:00|8206.4|8203.6|8206.4|8203.6|8210.4|8206.6|8202.4|8199.6|322
1674041100000|2023-01-18 11:25:00|8207.4|8202.6|8208.4|8205.6|8213.4|8210.6|8207.4|8202.6|403
1674041400000|2023-01-18 11:30:00|8209.4|8204.6|8205.4|8202.6|8218.4|8214.6|8200.5|8197.6|567
1674041700000|2023-01-18 11:35:00|8205.5|8202.7|8206.5|8202.7|8209.4|8206.6|8201.4|8198.6|354
1674042000000|2023-01-18 11:40:00|8206.4|8202.6|8194.5|8190.7|8209.4|8206.6|8191.5|8188.7|508
1674042300000|2023-01-18 11:45:00|8195|8191.7|8203.5|8199.7|8204.5|8201.6|8193.5|8190.7|279
1674042600000|2023-01-18 11:50:00|8203.4|8199.6|8210.5|8207.7|8211.5|8208.7|8199.5|8196.7|604
1674042900000|2023-01-18 11:55:00|8211.5|8208.7|8208.5|8204.7|8216.5|8213.7|8206.5|8203.7|317
1674043200000|2023-01-18 12:00:00|8207.5|8205.7|8203.5|8200.7|8215.5|8211.7|8201.5|8198.7|552
1674043500000|2023-01-18 12:05:00|8204.5|8199.7|8192.5|8189.7|8205.5|8201.7|8191.5|8188.7|572
1674043800000|2023-01-18 12:10:00|8191.5|8188.7|8192.5|8189.7|8195.5|8192.7|8188|8184.7|484
1674044100000|2023-01-18 12:15:00|8193.5|8190.7|8194.5|8191.7|8196.5|8193.7|8184.5|8181.2|435
1674044400000|2023-01-18 12:20:00|8195.5|8190.7|8196.5|8193.7|8198.5|8194.7|8191.5|8188.7|577
1674044700000|2023-01-18 12:25:00|8197.5|8194.7|8191.5|8187.7|8197.5|8194.7|8190.5|8187.7|710
1674045000000|2023-01-18 12:30:00|8190.5|8188.7|8201.5|8197.7|8203.5|8200.7|8189.5|8186.7|530
1674045300000|2023-01-18 12:35:00|8200.5|8198.7|8192.5|8189.7|8201.5|8198.7|8187.5|8184.7|418
1674045600000|2023-01-18 12:40:00|8193.5|8190.7|8199.5|8196.7|8204|8200.7|8193.5|8190.7|511
1674045900000|2023-01-18 12:45:00|8200.5|8197.7|8206.5|8202.7|8207|8203.7|8199.5|8196.7|684
1674046200000|2023-01-18 12:50:00|8205.5|8203.7|8210.5|8206.7|8214.5|8210.7|8205.5|8202.7|1025
1674046500000|2023-01-18 12:55:00|8209.5|8207.7|8206.5|8202.7|8212.5|8209.7|8205.5|8202.7|1278
1674046800000|2023-01-18 13:00:00|8205.5|8203.7|8202.5|8199.7|8212.5|8209.2|8197.5|8194.7|1503
1674047100000|2023-01-18 13:05:00|8201.5|8198.7|8198.5|8195.7|8205.5|8202.7|8195.5|8192.2|735
1674047400000|2023-01-18 13:10:00|8199.5|8196.2|8190.5|8186.7|8201.5|8198.7|8189.5|8185.7|1115
1674047700000|2023-01-18 13:15:00|8189.5|8187.7|8185.5|8182.7|8195.5|8192.7|8180.5|8177.7|1405
1674048000000|2023-01-18 13:20:00|8185|8181.7|8193.5|8189.7|8198.5|8195.7|8184.5|8181.2|905
1674048300000|2023-01-18 13:25:00|8192.5|8188.7|8199.5|8195.7|8199.5|8195.7|8182.5|8179.7|648
1674048600000|2023-01-18 13:30:00|8200.5|8196.7|8192.5|8188.7|8205.5|8201.7|8185.5|8182.7|1897
1674048900000|2023-01-18 13:35:00|8191.5|8189.7|8183.5|8180.7|8196.5|8193.7|8174.5|8171.2|2683
1674049200000|2023-01-18 13:40:00|8184.5|8181.7|8181.5|8178.7|8187.5|8184.7|8168.5|8165.2|1355
1674049500000|2023-01-18 13:45:00|8182.5|8177.7|8174.5|8171.7|8198.5|8195.7|8171.5|8167.7|3548
1674049800000|2023-01-18 13:50:00|8173.5|8170.7|8171.5|8167.7|8188.5|8185.7|8168.5|8164.7|965
1674050100000|2023-01-18 13:55:00|8172.5|8168.7|8156.5|8153.7|8174.5|8171.7|8155.5|8152.7|1910
1674050400000|2023-01-18 14:00:00|8157.5|8154.7|8179.5|8176.7|8183.5|8180.7|8151.5|8148.7|3377
1674050700000|2023-01-18 14:05:00|8180.5|8177.7|8175.5|8172.7|8183.5|8180.7|8159.5|8156.7|3046
1674051000000|2023-01-18 14:10:00|8175|8171.7|8178.5|8174.7|8181.5|8178.7|8168.5|8165.7|1093
1674051300000|2023-01-18 14:15:00|8179.5|8175.7|8197.5|8194.7|8200.6|8197.7|8177.5|8174.7|2236
1674051600000|2023-01-18 14:20:00|8198.5|8194.2|8210.5|8207.7|8213.6|8210.8|8193.1|8189.8|2626
1674051900000|2023-01-18 14:25:00|8209.5|8205.7|8222.6|8219.8|8232.6|8229.7|8207.5|8204.7|3471
1674052200000|2023-01-18 14:30:00|8223.5|8220.7|8226.6|8223.8|8229.6|8226.8|8217.6|8214.7|3742
1674052500000|2023-01-18 14:35:00|8227.6|8224.8|8216.6|8213.8|8229.6|8226.8|8210.6|8207.8|3395
1674052800000|2023-01-18 14:40:00|8217.6|8214.8|8223.6|8219.8|8225.6|8221.8|8210.6|8207.3|3711
1674053100000|2023-01-18 14:45:00|8222.6|8218.8|8223.6|8219.8|8234.1|8230.8|8213.6|8210.8|2641
1674053400000|2023-01-18 14:50:00|8224.1|8220.8|8226.6|8222.8|8232.1|8228.8|8221.6|8217.8|1700
1674053700000|2023-01-18 14:55:00|8225.6|8223.8|8230.6|8227.8|8239.6|8236.8|8224.6|8221.8|3655
1674054000000|2023-01-18 15:00:00|8231.6|8228.8|8229.6|8226.8|8235.6|8231.8|8217.6|8214.8|2604
1674054300000|2023-01-18 15:05:00|8230.6|8227.8|8209.6|8206.8|8232.6|8229.8|8207.6|8204.8|2208
1674054600000|2023-01-18 15:10:00|8208.6|8205.8|8222.6|8219.8|8224.6|8221.8|8203.6|8200.8|1749
1674054900000|2023-01-18 15:15:00|8221.6|8218.8|8228.6|8225.8|8230.6|8227.8|8218.6|8214.8|1693
1674055200000|2023-01-18 15:20:00|8227.6|8224.8|8242.6|8238.8|8247.6|8244.8|8227.6|8224.3|3620
1674055500000|2023-01-18 15:25:00|8243.6|8239.8|8254.6|8251.8|8267.6|8263.8|8243.6|8239.8|2787
1674055800000|2023-01-18 15:30:00|8255.6|8252.8|8241.6|8237.8|8257.6|8254.8|8233.6|8230.8|3024
1674056100000|2023-01-18 15:35:00|8240.6|8236.8|8207.6|8203.8|8244.6|8241.8|8194.6|8190.8|3499
1674056400000|2023-01-18 15:40:00|8206.6|8204.8|8200.6|8197.8|8225.6|8222.8|8197.6|8194.3|2362
1674056700000|2023-01-18 15:45:00|8199.6|8196.8|8217.6|8213.8|8230.6|8226.8|8199.6|8196.8|2146
1674057000000|2023-01-18 15:50:00|8216.6|8214.8|8198.6|8195.8|8220.6|8216.8|8189.6|8186.8|3863
1674057300000|2023-01-18 15:55:00|8197.6|8194.8|8206.6|8203.8|8210.6|8207.8|8194.6|8191.8|1542
1674057600000|2023-01-18 16:00:00|8207.6|8204.3|8209.6|8206.8|8220.6|8217.8|8197.6|8194.8|1946
1674057900000|2023-01-18 16:05:00|8208.6|8205.8|8218.6|8215.8|8223.6|8219.8|8207.6|8204.8|2038
1674058200000|2023-01-18 16:10:00|8217.6|8214.8|8225.6|8222.8|8233.6|8230.8|8216.6|8212.8|2327
1674058500000|2023-01-18 16:15:00|8224.6|8220.8|8229.6|8226.8|8235.6|8232.8|8217.6|8214.8|2204
1674058800000|2023-01-18 16:20:00|8228.6|8225.8|8218.6|8215.8|8237.1|8233.8|8217.1|8213.8|1458
1674059100000|2023-01-18 16:25:00|8219.6|8216.8|8188.6|8184.8|8223.6|8220.8|8178.6|8175.8|4561
1674059400000|2023-01-18 16:30:00|8187.6|8185.8|8182.6|8179.8|8192.6|8189.8|8178.6|8175.8|3402
1674059700000|2023-01-18 16:35:00|8183.6|8180.8|8166.6|8163.8|8188.6|8185.3|8163.6|8160.8|2229
1674060000000|2023-01-18 16:40:00|8165.6|8162.8|8135.6|8131.8|8178.6|8175.8|8120.6|8117.8|5749
1674060300000|2023-01-18 16:45:00|8136.6|8132.8|8139.6|8135.8|8146.6|8142.8|8112.6|8109.8|3511
1674060600000|2023-01-18 16:50:00|8138.6|8134.8|8169.6|8166.8|8172.6|8169.8|8122.6|8119.8|2195
1674060900000|2023-01-18 16:55:00|8170.6|8167.8|8156.6|8153.8|8174.6|8170.8|8155.6|8152.8|1629
1674061200000|2023-01-18 17:00:00|8157.6|8154.8|8138.6|8135.8|8164.6|8161.3|8136.6|8132.8|2590
1674061500000|2023-01-18 17:05:00|8137.6|8134.8|8122.6|8119.8|8138.6|8135.8|8115.6|8112.8|4598
1674061800000|2023-01-18 17:10:00|8107.6|8104.8|8114.6|8111.8|8128.6|8124.8|8103.6|8100.8|1786
1674062100000|2023-01-18 17:15:00|8114.7|8110.9|8094.6|8091.8|8116.6|8113.8|8090.7|8087.8|2141
1674062400000|2023-01-18 17:20:00|8095.7|8091.9|8075.7|8071.9|8099.7|8096.9|8074.7|8071.9|2439
1674062700000|2023-01-18 17:25:00|8075.6|8072.9|8091.7|8087.9|8092.7|8089.9|8072.7|8069.9|2122
1674063000000|2023-01-18 17:30:00|8090.7|8087.8|8089.7|8086.9|8106.7|8103.9|8086.7|8083.9|3797
1674063300000|2023-01-18 17:35:00|8090.7|8087.9|8100.7|8097.9|8103.2|8099.9|8085.7|8081.9|1710
1674063600000|2023-01-18 17:40:00|8099.7|8096.9|8067.7|8063.9|8099.7|8096.9|8065.7|8062.9|2256
1674063900000|2023-01-18 17:45:00|8066.7|8064.9|8052.7|8049.9|8066.7|8064.9|8041.7|8038.9|2485
1674064200000|2023-01-18 17:50:00|8051.7|8048.9|8030.7|8027.9|8059.2|8055.9|8027.2|8023.9|2547
1674064500000|2023-01-18 17:55:00|8029.7|8026.9|8042.7|8039.9|8044.7|8041.9|8014.7|8011.9|2624
1674064800000|2023-01-18 18:00:00|8041.7|8038.9|8028.7|8025.9|8064.7|8061.9|8021.7|8017.9|3570
1674065100000|2023-01-18 18:05:00|8029.7|8026.9|8025.7|8021.9|8035.7|8031.9|8021.7|8018.9|1314
1674065400000|2023-01-18 18:10:00|8024.7|8020.9|7991.7|7988.9|8025.7|8021.9|7987.7|7984.9|3705
1674065700000|2023-01-18 18:15:00|7993.7|7990.9|8006.7|8003.9|8008.7|8005.9|7986.7|7983.9|2331
1674066000000|2023-01-18 18:20:00|8005.7|8002.9|8031.7|8028.9|8032.7|8029.9|8000.7|7997.9|3352
1674066300000|2023-01-18 18:25:00|8029.7|8027.9|8033.7|8029.9|8036.2|8032.9|8018.7|8015.9|1629
1674066600000|2023-01-18 18:30:00|8032.7|8028.9|8047.7|8044.9|8064.7|8061.9|8030.7|8027.9|2998
1674066900000|2023-01-18 18:35:00|8048.7|8043.9|8036.7|8033.9|8053.7|8049.9|8034.7|8031.9|1088
1674067200000|2023-01-18 18:40:00|8037.7|8034.9|8042.7|8039.9|8050.7|8047.9|8036.7|8033.9|1279
1674067500000|2023-01-18 18:45:00|8043.7|8040.9|8044.7|8041.9|8055.7|8052.9|8036.7|8033.9|1040
1674067800000|2023-01-18 18:50:00|8045.7|8042.9|8027.7|8024.9|8054.7|8050.9|8023.7|8019.9|2113
1674068100000|2023-01-18 18:55:00|8026.7|8023.9|8016.7|8012.9|8043.2|8039.9|8009.7|8006.9|1465
1674068400000|2023-01-18 19:00:00|8015.7|8011.9|8029.7|8025.9|8029.7|8026.9|8010.7|8007.9|1312
1674068700000|2023-01-18 19:05:00|8028.7|8024.9|8001.7|7998.9|8029.2|8025.9|8001.7|7997.9|1477
1674069000000|2023-01-18 19:10:00|8002.7|7999.9|7988.7|7985.9|8007.7|8004.9|7970.2|7966.9|4606
1674069300000|2023-01-18 19:15:00|7989.7|7986.9|7946.7|7943.9|7990.7|7986.9|7933.7|7930.9|6283
1674069600000|2023-01-18 19:20:00|7947.7|7942.9|7981.7|7977.9|7986.7|7983.9|7944.7|7940.9|3648
1674069900000|2023-01-18 19:25:00|7980.7|7976.9|7988.7|7985.9|7995.7|7991.9|7969.7|7966.9|7033
1674070200000|2023-01-18 19:30:00|7988.2|7984.9|7979.7|7976.9|7988.7|7985.9|7973.7|7970.9|1741
1674070500000|2023-01-18 19:35:00|7981.7|7978.9|7978.7|7975.9|7984.7|7981.4|7964.7|7960.9|915
1674070800000|2023-01-18 19:40:00|7979.7|7976.9|7962.7|7959.9|7980.7|7977.9|7961.7|7958.9|832
1674071100000|2023-01-18 19:45:00|7963.7|7959.4|7975.7|7972.9|7975.7|7972.9|7962.7|7959.4|771
1674071400000|2023-01-18 19:50:00|7974.7|7971.9|7967.7|7964.9|7975.7|7972.9|7966.7|7963.9|458
1674071700000|2023-01-18 19:55:00|7966.7|7963.9|7956.7|7952.9|7971.7|7967.9|7955.7|7951.9|587
1674072000000|2023-01-18 20:00:00|7957.2|7953.9|7951.7|7948.9|7957.7|7954.9|7943.7|7940.9|717
1674072300000|2023-01-18 20:05:00|7949.7|7946.9|7947.7|7944.9|7952.7|7949.9|7945.7|7942.9|712
1674072600000|2023-01-18 20:10:00|7948.7|7945.9|7952.7|7948.9|7956.7|7953.9|7947.7|7944.9|278
1674072900000|2023-01-18 20:15:00|7953.7|7949.9|7946.8|7943|7953.7|7950.4|7942.8|7939.9|272
1674073200000|2023-01-18 20:20:00|7945.8|7942.9|7943.8|7941|7948.8|7946|7943.8|7941|215
1674073500000|2023-01-18 20:25:00|7944.8|7942|7944.8|7941|7950.8|7947|7943.8|7941|187
1674073800000|2023-01-18 20:30:00|7943.8|7942|7940.8|7938|7947.8|7945|7939.8|7937|265
1674074100000|2023-01-18 20:35:00|7939.8|7937|7936.8|7934|7942.8|7940|7934.8|7931.5|278
1674074400000|2023-01-18 20:40:00|7935.8|7933|7949.8|7947|7951.8|7948.5|7933.8|7931|488
1674074700000|2023-01-18 20:45:00|7948.8|7946|7951.8|7949|7953.3|7950|7946.8|7943.5|196
1674075000000|2023-01-18 20:50:00|7950.8|7948|7951.8|7949|7958.8|7955|7950.8|7947.5|633
1674075300000|2023-01-18 20:55:00|7952.8|7950|7955.8|7953|7955.8|7953|7951.8|7949|651
1674075600000|2023-01-18 21:00:00|7954.8|7952|7956.8|7954|7959.8|7956|7951.8|7949|545
1674075900000|2023-01-18 21:05:00|7957.8|7955|7961.8|7959|7962.8|7960|7956.8|7954|213
1674076200000|2023-01-18 21:10:00|7960.8|7958|7961.8|7959|7963.8|7960|7958.8|7956|242
1674076500000|2023-01-18 21:15:00|7958.8|7958|7958.8|7955|7961.8|7958|7956.8|7954|212
1674076800000|2023-01-18 21:20:00|7959.8|7956|7959.8|7957|7959.8|7957|7955.8|7952|91
1674077100000|2023-01-18 21:25:00|7958.8|7956|7951.8|7948|7959.8|7956|7947.3|7943.5|271
1674077400000|2023-01-18 21:30:00|7951.3|7949|7948.3|7944.5|7956.8|7954|7947.8|7944|188
1674077700000|2023-01-18 21:35:00|7948.8|7945|7940.8|7937|7950.3|7946.5|7933.3|7929.5|681
1674078000000|2023-01-18 21:40:00|7941.8|7938|7934.8|7931|7942.8|7940|7924.8|7919|390
1674078300000|2023-01-18 21:45:00|7933.8|7930|7937.8|7934|7941.8|7938|7933.8|7930|191
1674078600000|2023-01-18 21:50:00|7938.3|7934.5|7942.8|7940|7945.8|7943|7937.8|7934|173
1674078900000|2023-01-18 21:55:00|7943.8|7941|7945.3|7941.5|7949.3|7944|7937.8|7935|428
1674082800000|2023-01-18 23:00:00|7944.4|7940.6|7941.9|7938.1|7948.4|7945.1|7930.9|7928.1|282
1674083100000|2023-01-18 23:05:00|7940.9|7937.1|7947.9|7944.1|7949.9|7945.1|7939.9|7937.1|94
1674083400000|2023-01-18 23:10:00|7948.9|7945.1|7938.9|7935.1|7948.9|7946.1|7938.9|7935.1|98
1674083700000|2023-01-18 23:15:00|7937.9|7934.1|7934.9|7931.1|7938.9|7935.1|7932.9|7930.1|144
1674084000000|2023-01-18 23:20:00|7933.9|7930.1|7938.9|7935.1|7938.9|7935.1|7932.9|7929.1|105
1674084300000|2023-01-18 23:25:00|7938.4|7934.6|7942.9|7940.1|7942.9|7940.1|7937.9|7934.1|91
1674084600000|2023-01-18 23:30:00|7941.9|7938.1|7941.9|7938.1|7941.9|7938.1|7935.9|7932.6|62
1674084900000|2023-01-18 23:35:00|7942.9|7939.1|7938.9|7936.1|7942.9|7940.1|7938.9|7936.1|79
1674085200000|2023-01-18 23:40:00|7939.9|7937.1|7940.9|7938.1|7941.9|7939.1|7938.9|7936.1|42
1674085500000|2023-01-18 23:45:00|7941.9|7939.1|7942.9|7940.1|7944.9|7942.1|7940.9|7938.6|50
1674085800000|2023-01-18 23:50:00|7943.9|7939.1|7945.9|7943.1|7945.9|7943.1|7942.9|7939.1|47
1674086100000|2023-01-18 23:55:00|7946.9|7944.1|7943.9|7941.1|7947.9|7945.1|7943.9|7941.1|64
1674086400000|2023-01-19 00:00:00|7942.9|7940.1|7946.9|7943.1|7947.9|7945.1|7941.9|7938.6|108
1674086700000|2023-01-19 00:05:00|7947.9|7944.1|7939.9|7936.1|7948.9|7946.1|7939.9|7936.1|132
1674087000000|2023-01-19 00:10:00|7938.9|7935.1|7945.9|7942.1|7946.4|7942.6|7937.9|7934.1|71
1674087300000|2023-01-19 00:15:00|7944.9|7943.1|7945.9|7942.1|7948.4|7945.1|7944.9|7942.1|67
1674087600000|2023-01-19 00:20:00|7946.9|7943.1|7943.9|7941.1|7947.9|7944.1|7942.9|7939.1|43
1674087900000|2023-01-19 00:25:00|7944.9|7940.1|7945.9|7943.1|7946.9|7944.1|7943.9|7940.1|49
1674088200000|2023-01-19 00:30:00|7944.9|7942.1|7942.9|7940.1|7948.9|7946.1|7941.9|7939.1|147
1674088500000|2023-01-19 00:35:00|7941.9|7939.1|7921.9|7918.1|7942.9|7940.1|7919.9|7916.1|372
1674088800000|2023-01-19 00:40:00|7920.9|7917.1|7923.9|7921.1|7925.9|7922.1|7914.4|7910.6|271
1674089100000|2023-01-19 00:45:00|7924.9|7920.1|7923.9|7921.1|7924.9|7922.1|7917.9|7915.1|163
1674089400000|2023-01-19 00:50:00|7924.9|7922.1|7916.9|7913.1|7924.9|7922.1|7913.9|7910.1|436
1674089700000|2023-01-19 00:55:00|7915.9|7914.1|7907.9|7904.1|7917.9|7914.1|7905.9|7903.1|272
1674090000000|2023-01-19 01:00:00|7905.9|7903.1|7901.9|7899.1|7928.9|7926.1|7892.9|7890.1|1903
1674090300000|2023-01-19 01:05:00|7900.9|7898.1|7889.9|7886.1|7911.9|7909.1|7888.9|7885.6|737
1674090600000|2023-01-19 01:10:00|7888.9|7887.1|7890.9|7887.1|7894.9|7891.1|7886.9|7884.1|338
1674090900000|2023-01-19 01:15:00|7889.9|7888.1|7891.9|7889.1|7898.9|7895.1|7886.9|7883.6|616
1674091200000|2023-01-19 01:20:00|7891|7888.2|7890|7887.2|7894.9|7892.1|7886.9|7884.1|362
1674091500000|2023-01-19 01:25:00|7891|7888.1|7890|7886.2|7892|7888.2|7887|7884.2|485
1674091800000|2023-01-19 01:30:00|7889|7885.7|7889|7886.2|7891|7888.2|7884|7881.2|409
1674092100000|2023-01-19 01:35:00|7890|7887.2|7889|7885.2|7893|7890.2|7886|7882.2|238
1674092400000|2023-01-19 01:40:00|7888|7884.2|7871|7867.2|7889|7884.2|7867|7864.2|907
1674092700000|2023-01-19 01:45:00|7872|7868.2|7880|7876.2|7882|7879.2|7868|7864.2|330
1674093000000|2023-01-19 01:50:00|7879|7875.2|7871|7868.2|7879|7875.7|7868|7865.2|199
1674093300000|2023-01-19 01:55:00|7870|7867.2|7876|7873.2|7879|7876.2|7870|7867.2|234
1674093600000|2023-01-19 02:00:00|7877|7872.2|7884|7881.2|7887|7884.2|7871|7868.2|862
1674093900000|2023-01-19 02:05:00|7883|7879.2|7885|7882.2|7887|7884.2|7878|7875.2|178
1674094200000|2023-01-19 02:10:00|7886|7883.2|7881|7877.2|7886|7883.2|7877.5|7874.2|193
1674094500000|2023-01-19 02:15:00|7880|7878.2|7879|7875.2|7882|7878.2|7878|7875.2|55
1674094800000|2023-01-19 02:20:00|7878|7876.2|7870|7867.2|7879|7876.2|7870|7867.2|191
1674095100000|2023-01-19 02:25:00|7871|7868.2|7874|7870.2|7874|7870.2|7870|7866.2|121
1674095400000|2023-01-19 02:30:00|7873|7869.2|7898|7895.2|7900|7897.2|7870|7867.2|613
1674095700000|2023-01-19 02:35:00|7898.5|7894.2|7890|7886.2|7900|7896.2|7886|7883.2|273
1674096000000|2023-01-19 02:40:00|7889|7887.2|7893|7889.2|7898|7895.2|7888|7885.2|176
1674096300000|2023-01-19 02:45:00|7894|7890.2|7901|7897.2|7904|7901.2|7894|7889.2|292
1674096600000|2023-01-19 02:50:00|7900|7898.2|7898|7894.2|7904.5|7901.2|7892|7889.2|184
1674096900000|2023-01-19 02:55:00|7899|7895.2|7896|7892.2|7903|7900.2|7896|7892.2|197
1674097200000|2023-01-19 03:00:00|7895|7893.2|7892|7888.2|7897|7893.7|7890|7887.2|178
1674097500000|2023-01-19 03:05:00|7891|7889.2|7888|7884.2|7892|7889.2|7885|7882.2|139
1674097800000|2023-01-19 03:10:00|7887|7885.2|7891|7888.2|7893|7890.2|7884|7880.2|123
1674098100000|2023-01-19 03:15:00|7892|7887.2|7891|7887.2|7893|7889.2|7888|7884.2|184
1674098400000|2023-01-19 03:20:00|7892|7888.2|7899|7896.2|7901|7897.2|7889|7885.2|310
1674098700000|2023-01-19 03:25:00|7898|7895.2|7889|7886.2|7898.5|7895.2|7888|7885.2|143
1674099000000|2023-01-19 03:30:00|7890|7887.2|7889|7885.2|7891|7887.2|7885|7881.2|128
1674099300000|2023-01-19 03:35:00|7888|7886.2|7887|7883.2|7889|7886.2|7884|7880.7|78
1674099600000|2023-01-19 03:40:00|7887.5|7884.2|7888|7884.2|7889|7885.2|7885|7881.2|67
1674099900000|2023-01-19 03:45:00|7889|7885.2|7879|7876.2|7889|7886.2|7879|7876.2|133
1674100200000|2023-01-19 03:50:00|7880|7877.2|7874|7871.2|7881|7877.2|7873|7869.2|204
1674100500000|2023-01-19 03:55:00|7873|7870.2|7872|7869.2|7877|7874.2|7871|7868.2|217
1674100800000|2023-01-19 04:00:00|7872.5|7868.2|7870|7867.2|7873|7870.2|7869|7866.2|182
1674101100000|2023-01-19 04:05:00|7871|7866.2|7869|7865.2|7871|7868.2|7863|7860.2|262
1674101400000|2023-01-19 04:10:00|7870|7866.2|7858.1|7855.3|7870|7866.2|7858.1|7855.3|437
1674101700000|2023-01-19 04:15:00|7859.1|7855.2|7857.1|7854.3|7862.1|7859.2|7857.1|7854.3|367
1674102000000|2023-01-19 04:20:00|7856.1|7853.3|7863.1|7859.3|7863.1|7859.3|7856.1|7852.8|286
1674102300000|2023-01-19 04:25:00|7862.1|7860.3|7859.1|7855.3|7864.1|7860.3|7857.1|7854.3|145
1674102600000|2023-01-19 04:30:00|7858.1|7856.3|7857.1|7854.3|7862.1|7858.3|7856.1|7852.8|102
1674102900000|2023-01-19 04:35:00|7858.1|7853.3|7857.1|7853.3|7860.1|7856.3|7855.1|7851.3|181
1674103200000|2023-01-19 04:40:00|7856.1|7854.3|7857.1|7853.3|7859.1|7856.3|7856.1|7852.3|180
1674103500000|2023-01-19 04:45:00|7857.6|7854.3|7854.1|7850.3|7857.6|7854.3|7852.1|7849.3|200
1674103800000|2023-01-19 04:50:00|7855.1|7851.3|7855.1|7852.3|7857.1|7854.3|7854.1|7850.3|69
1674104100000|2023-01-19 04:55:00|7854.6|7851.3|7858.1|7854.3|7860.1|7857.3|7853.1|7850.3|211
1674104400000|2023-01-19 05:00:00|7859.1|7855.3|7861.1|7858.3|7861.1|7858.3|7856.1|7853.3|123
1674104700000|2023-01-19 05:05:00|7862.1|7859.3|7854.1|7851.3|7864.1|7861.3|7854.1|7851.3|255
1674105000000|2023-01-19 05:10:00|7855.1|7852.3|7855.1|7852.3|7855.1|7852.3|7852.6|7849.3|95
1674105300000|2023-01-19 05:15:00|7856.1|7853.3|7854.1|7850.3|7856.1|7853.3|7853.1|7850.3|77
1674105600000|2023-01-19 05:20:00|7853.1|7849.3|7861.1|7858.3|7862.1|7859.3|7847.1|7844.3|429
1674105900000|2023-01-19 05:25:00|7862.1|7859.3|7859.1|7856.3|7862.1|7859.3|7857.1|7854.3|121
1674106200000|2023-01-19 05:30:00|7860.1|7857.3|7862.1|7858.3|7868.1|7864.3|7855.1|7851.8|283
1674106500000|2023-01-19 05:35:00|7861.1|7857.3|7858.1|7854.3|7862.1|7859.3|7849.1|7846.3|314
1674106800000|2023-01-19 05:40:00|7857.1|7855.3|7864.1|7860.3|7865.1|7862.3|7857.1|7853.3|142
1674107100000|2023-01-19 05:45:00|7865.1|7861.3|7863.1|7859.3|7869.1|7865.3|7861.1|7857.3|184
1674107400000|2023-01-19 05:50:00|7862.6|7860.3|7871.1|7868.3|7872.6|7869.3|7862.1|7859.3|264
1674107700000|2023-01-19 05:55:00|7871.6|7867.3|7869.1|7865.3|7871.6|7868.3|7865.1|7862.3|99
1674108000000|2023-01-19 06:00:00|7870.1|7866.3|7867.1|7864.3|7870.1|7867.3|7866.1|7862.3|99
1674108300000|2023-01-19 06:05:00|7868.1|7863.3|7877.1|7874.3|7878.1|7875.3|7861.6|7858.3|239
1674108600000|2023-01-19 06:10:00|7878.1|7875.3|7873.1|7870.3|7879.1|7875.3|7872.1|7869.3|179
1674108900000|2023-01-19 06:15:00|7874.1|7871.3|7865.1|7861.3|7875.1|7871.3|7862.1|7859.3|252
1674109200000|2023-01-19 06:20:00|7864.1|7860.3|7868.1|7864.3|7870.1|7867.3|7863.1|7860.3|81
1674109500000|2023-01-19 06:25:00|7867.1|7865.3|7876.1|7872.3|7879.1|7875.3|7867.1|7864.3|174
1674109800000|2023-01-19 06:30:00|7877.1|7873.3|7887.1|7884.3|7889.6|7886.3|7874.1|7871.3|407
1674110100000|2023-01-19 06:35:00|7886.1|7883.3|7886.1|7882.3|7890.6|7887.3|7883.1|7879.8|245
1674110400000|2023-01-19 06:40:00|7885.1|7881.3|7901.1|7897.3|7904.1|7901.3|7882.1|7879.3|567
1674110700000|2023-01-19 06:45:00|7900.1|7896.3|7902.1|7899.3|7903.1|7900.3|7896.1|7893.3|301
1674111000000|2023-01-19 06:50:00|7903.1|7898.3|7902.1|7898.3|7903.1|7900.3|7895.1|7892.3|278
1674111300000|2023-01-19 06:55:00|7901.1|7899.3|7905.1|7901.3|7906.1|7902.4|7901.1|7897.3|326
1674111600000|2023-01-19 07:00:00|7904.2|7902.3|7894.1|7890.3|7905.1|7902.3|7890.1|7886.3|439
1674111900000|2023-01-19 07:05:00|7895.1|7891.3|7885.1|7882.3|7896.1|7893.3|7883.2|7880.4|365
1674112200000|2023-01-19 07:10:00|7885.2|7881.4|7881.2|7877.4|7885.2|7882.3|7879.1|7875.4|321
1674112500000|2023-01-19 07:15:00|7881.1|7878.3|7887.2|7883.4|7892.2|7889.4|7873.2|7870.4|498
1674112800000|2023-01-19 07:20:00|7888.2|7884.4|7901.2|7898.4|7904.2|7900.4|7888.1|7884.4|474
1674113100000|2023-01-19 07:25:00|7902.2|7897.4|7907.2|7903.4|7908.2|7905.4|7897.2|7893.9|478
1674113400000|2023-01-19 07:30:00|7906.2|7904.4|7905.2|7901.4|7909.2|7905.9|7893.2|7890.4|440
1674113700000|2023-01-19 07:35:00|7904.2|7902.4|7902.2|7898.4|7908.2|7905.4|7898.7|7895.4|369
1674114000000|2023-01-19 07:40:00|7903.2|7899.4|7902.2|7898.4|7906.2|7903.4|7890.2|7886.4|772
1674114300000|2023-01-19 07:45:00|7901.2|7899.4|7909.2|7906.4|7910.2|7907.4|7896.2|7892.4|364
1674114600000|2023-01-19 07:50:00|7908.2|7905.4|7918.2|7914.4|7922.2|7919.4|7907.2|7904.4|726
1674114900000|2023-01-19 07:55:00|7917.2|7915.4|7905.2|7902.4|7922.2|7919.4|7901.2|7898.4|746
1674115200000|2023-01-19 08:00:00|7904.2|7901.4|7902.2|7898.4|7910.2|7907.4|7879.2|7876.4|1576
1674115500000|2023-01-19 08:05:00|7901.2|7897.9|7894.2|7891.4|7903.2|7900.4|7884.2|7880.9|707
1674115800000|2023-01-19 08:10:00|7895.2|7892.4|7902.2|7898.4|7904.2|7900.4|7893.2|7890.4|535
1674116100000|2023-01-19 08:15:00|7903.2|7899.4|7900.2|7897.4|7909.2|7905.4|7895.2|7892.4|518
1674116400000|2023-01-19 08:20:00|7901.2|7899.4|7894.2|7891.4|7911.2|7907.4|7890.2|7886.4|695
1674116700000|2023-01-19 08:25:00|7893.2|7890.4|7878.2|7874.4|7903.2|7900.4|7877.2|7874.4|1613
1674117000000|2023-01-19 08:30:00|7879.2|7875.4|7893.2|7889.4|7893.2|7890.4|7877.2|7873.4|751
1674117300000|2023-01-19 08:35:00|7895.2|7890.4|7881.2|7878.4|7901.2|7897.4|7881.2|7877.4|405
1674117600000|2023-01-19 08:40:00|7882.2|7879.4|7883.2|7880.4|7891.2|7887.4|7880.2|7876.9|482
1674117900000|2023-01-19 08:45:00|7882.2|7879.4|7872.2|7869.4|7889.2|7885.4|7868.2|7865.4|552
1674118200000|2023-01-19 08:50:00|7872.7|7868.4|7870.2|7866.4|7877.2|7873.4|7864.2|7861.4|598
1674118500000|2023-01-19 08:55:00|7869.2|7865.4|7878.2|7874.4|7879.2|7876.4|7862.2|7859.4|674
1674118800000|2023-01-19 09:00:00|7880.2|7877.4|7871.2|7868.4|7883.2|7880.4|7870.2|7867.4|829
1674119100000|2023-01-19 09:05:00|7872.2|7869.4|7878.2|7874.4|7880.2|7876.4|7866.2|7862.4|439
1674119400000|2023-01-19 09:10:00|7877.2|7875.4|7882.2|7879.4|7885.2|7882.4|7873.2|7869.9|670
1674119700000|2023-01-19 09:15:00|7883.2|7878.4|7886.2|7882.4|7888.2|7885.4|7877.2|7874.4|452
1674120000000|2023-01-19 09:20:00|7885.2|7883.4|7899.2|7896.4|7908.7|7905.4|7885.2|7882.4|797
1674120300000|2023-01-19 09:25:00|7900.2|7895.4|7901.2|7897.4|7906.2|7903.4|7889.2|7886.4|512
1674120600000|2023-01-19 09:30:00|7902.2|7898.4|7900.2|7896.4|7914.2|7911.4|7898.2|7895.4|684
1674120900000|2023-01-19 09:35:00|7899.2|7897.4|7889.2|7885.4|7901.2|7898.4|7882.7|7879.4|600
1674121200000|2023-01-19 09:40:00|7890.2|7886.4|7887.2|7883.4|7894.2|7891.4|7886.2|7883.4|229
1674121500000|2023-01-19 09:45:00|7886.2|7884.4|7900.2|7897.4|7901.2|7898.4|7886.2|7883.4|487
1674121800000|2023-01-19 09:50:00|7899.3|7896.5|7897.3|7894.5|7900.2|7897.4|7891.2|7887.4|336
1674122100000|2023-01-19 09:55:00|7897.2|7894.4|7887.2|7884.4|7902.2|7899.4|7884.2|7880.9|543
1674122400000|2023-01-19 10:00:00|7886.3|7883.4|7887.2|7884.4|7895.2|7891.5|7882.3|7879.4|592
1674122700000|2023-01-19 10:05:00|7887.3|7883.5|7891.2|7888.4|7892.3|7889.4|7884.2|7881.4|306
1674123000000|2023-01-19 10:10:00|7890.2|7887.4|7890.3|7886.5|7896.7|7893.4|7889.2|7886.4|415
1674123300000|2023-01-19 10:15:00|7891.3|7887.5|7895.3|7892.5|7899.3|7896.5|7889.3|7886|299
1674123600000|2023-01-19 10:20:00|7895.2|7891.5|7898.3|7895.5|7901.3|7898|7891.2|7887.5|278
1674123900000|2023-01-19 10:25:00|7899.2|7896.4|7905.3|7901.5|7907.3|7904.5|7897.3|7894.5|336
1674124200000|2023-01-19 10:30:00|7904.3|7902.5|7893.3|7889.5|7906.3|7903.5|7892.3|7889.5|329
1674124500000|2023-01-19 10:35:00|7892.3|7890|7886.3|7882.5|7895.2|7892.4|7885.3|7882.5|322
1674124800000|2023-01-19 10:40:00|7885.3|7883.5|7891.3|7888.5|7893.3|7890.5|7884.3|7881.5|432
1674125100000|2023-01-19 10:45:00|7890.8|7887.5|7902.3|7899.5|7902.3|7899.5|7889.3|7885.5|256
1674125400000|2023-01-19 10:50:00|7901.3|7898.5|7909.3|7906.5|7913.3|7909.5|7900.3|7897.5|559
1674125700000|2023-01-19 10:55:00|7910.3|7906|7908.3|7905.5|7914.3|7911.5|7904.3|7901|543
1674126000000|2023-01-19 11:00:00|7907.3|7904.5|7891.3|7888.5|7908.3|7905.5|7890.3|7887.5|488
1674126300000|2023-01-19 11:05:00|7892.3|7889.5|7888.3|7885.5|7901.3|7898.5|7888.3|7885.5|505
1674126600000|2023-01-19 11:10:00|7889.3|7884.5|7886.3|7882.5|7891.3|7887.5|7884.3|7881.5|312
1674126900000|2023-01-19 11:15:00|7887.3|7883.5|7886.3|7883.5|7890.3|7887.5|7884.3|7881.5|329
1674127200000|2023-01-19 11:20:00|7885.3|7882.5|7904.3|7901.5|7906.3|7903.5|7884.3|7880.5|1523
1674127500000|2023-01-19 11:25:00|7905.3|7902.5|7914.3|7910.5|7917.8|7914.5|7904.3|7901.5|684
1674127800000|2023-01-19 11:30:00|7915.3|7911.5|7934.3|7931.5|7936.3|7933.5|7911.3|7908.5|1303
1674128100000|2023-01-19 11:35:00|7933.3|7930.5|7920.3|7916.5|7934.3|7931.5|7919.3|7916.5|670
1674128400000|2023-01-19 11:40:00|7919.3|7915.5|7921.3|7918.5|7923.3|7919.5|7906.3|7903.5|621
1674128700000|2023-01-19 11:45:00|7920.3|7917.5|7925.3|7922.5|7928.3|7925.5|7920.3|7917.5|341
1674129000000|2023-01-19 11:50:00|7924.3|7921.5|7914.3|7911.5|7927.3|7924.5|7912.3|7909.5|269
1674129300000|2023-01-19 11:55:00|7915.3|7912.5|7914.3|7911.5|7920.3|7917.5|7910.3|7907.5|349
1674129600000|2023-01-19 12:00:00|7915.3|7910.5|7911.3|7907.5|7918.3|7915.5|7907.8|7904.5|338
1674129900000|2023-01-19 12:05:00|7910.3|7906.5|7917.3|7913.5|7917.3|7913.5|7906.3|7903.5|485
1674130200000|2023-01-19 12:10:00|7916.3|7912.5|7923.3|7920.5|7923.3|7920.5|7911.3|7908.5|369
1674130500000|2023-01-19 12:15:00|7922.3|7919.5|7922.3|7918.5|7930.3|7927.5|7919.3|7916.5|558
1674130800000|2023-01-19 12:20:00|7921.3|7919.5|7931.3|7928.5|7934.3|7930.5|7919.3|7915.5|491
1674131100000|2023-01-19 12:25:00|7932.3|7929.5|7933.3|7929.5|7938.3|7935.5|7930.3|7926.5|641
1674131400000|2023-01-19 12:30:00|7934.3|7930.5|7934.3|7930.5|7935.3|7932.5|7924.3|7921.5|420
1674131700000|2023-01-19 12:35:00|7933.3|7929.5|7927.3|7924.5|7935.3|7932.5|7927.3|7924.5|466
1674132000000|2023-01-19 12:40:00|7926.8|7923.5|7942.3|7938.5|7942.8|7939.5|7925.3|7922.5|647
1674132300000|2023-01-19 12:45:00|7941.3|7937.5|7921.3|7918.5|7941.3|7938.5|7920.3|7917.5|1141
1674132600000|2023-01-19 12:50:00|7922.3|7919.1|7916.4|7912.6|7927.3|7924.5|7911.3|7908.5|672
1674132900000|2023-01-19 12:55:00|7916.3|7912.5|7917.3|7914.5|7926.4|7923.5|7912.3|7909.5|491
1674133200000|2023-01-19 13:00:00|7918.3|7915.5|7936.3|7933.5|7940.3|7937.5|7914.3|7911.5|980
1674133500000|2023-01-19 13:05:00|7937.3|7934.5|7961.3|7958.5|7965.3|7962.5|7935.3|7931.5|1623
1674133800000|2023-01-19 13:10:00|7961.4|7957.5|7950.4|7947.6|7963.3|7960.5|7946.4|7943.5|934
1674134100000|2023-01-19 13:15:00|7951.4|7946.6|7958.3|7955.5|7958.3|7955.5|7941.4|7938.1|789
1674134400000|2023-01-19 13:20:00|7959.3|7956.5|7960.3|7956.5|7962.4|7959.1|7949.4|7946.5|640
1674134700000|2023-01-19 13:25:00|7960.4|7956.6|7969.4|7965.6|7969.4|7965.6|7956.4|7953.6|858
1674135000000|2023-01-19 13:30:00|7968.4|7964.6|7980.4|7977.6|7987.4|7984.6|7951.4|7947.6|2381
1674135300000|2023-01-19 13:35:00|7982.4|7976.6|7980.4|7976.6|7984.4|7980.6|7966.4|7963.6|1347
1674135600000|2023-01-19 13:40:00|7980.3|7977.5|7968.4|7964.6|7981.4|7978.6|7961.4|7957.6|913
1674135900000|2023-01-19 13:45:00|7969.3|7965.6|7959.4|7956.6|7973.4|7970.6|7953.4|7950.6|1231
1674136200000|2023-01-19 13:50:00|7958.4|7955.6|7969.4|7966.6|7974.4|7970.6|7950.4|7946.6|1575
1674136500000|2023-01-19 13:55:00|7968.4|7965.6|7968.4|7964.6|7981.4|7978.6|7965.4|7961.6|1018
1674136800000|2023-01-19 14:00:00|7969.4|7966.6|8019.4|8016.6|8028.4|8025.6|7967.4|7963.6|5711
1674137100000|2023-01-19 14:05:00|8021.3|8018.5|8016.4|8012.6|8033.4|8029.6|8014.4|8011.1|3380
1674137400000|2023-01-19 14:10:00|8015.4|8012.1|8006.4|8003.6|8021.4|8017.6|7998.4|7995.6|2113
1674137700000|2023-01-19 14:15:00|8007.3|8004.5|8013.4|8009.6|8023.4|8020.6|7989.9|7986.6|1960
1674138000000|2023-01-19 14:20:00|8012.4|8010.6|8014.4|8010.6|8019.4|8016.6|7994.4|7991.6|1805
1674138300000|2023-01-19 14:25:00|8013.4|8009.6|8036.4|8032.6|8040.4|8037.6|8011.4|8008.6|2593
1674138600000|2023-01-19 14:30:00|8034.4|8033.6|8031.4|8028.6|8050.4|8047.6|8028.4|8024.6|2241
1674138900000|2023-01-19 14:35:00|8032.4|8029.1|8045.4|8041.6|8046.4|8043.6|8029.4|8026.6|1956
1674139200000|2023-01-19 14:40:00|8044.4|8040.6|8025.4|8022.6|8047.4|8044.6|8013.4|8010.6|2493
1674139500000|2023-01-19 14:45:00|8023.4|8021.6|8024.4|8021.6|8039.4|8036.6|8013.4|8010.6|2463
1674139800000|2023-01-19 14:50:00|8023.4|8020.6|8011.4|8008.6|8033.4|8030.6|8009.4|8006.6|1913
1674140100000|2023-01-19 14:55:00|8012.4|8009.6|8029.4|8026.6|8034.4|8031.6|8012.4|8008.6|1688
1674140400000|2023-01-19 15:00:00|8030.4|8027.6|8040.4|8037.6|8057.4|8054.6|8024.4|8020.6|3476
1674140700000|2023-01-19 15:05:00|8041.4|8038.6|8034.4|8030.6|8050.4|8047.6|8032.4|8029.1|3138
1674141000000|2023-01-19 15:10:00|8035.4|8031.6|8024.4|8021.6|8044.4|8041.6|8021.4|8017.6|2536
1674141300000|2023-01-19 15:15:00|8025.4|8022.6|8030.4|8027.6|8040.4|8037.6|8022.4|8019.6|1325
1674141600000|2023-01-19 15:20:00|8031.4|8028.6|8041.4|8038.6|8045.4|8042.6|8027.4|8024.6|1393
1674141900000|2023-01-19 15:25:00|8042.4|8039.6|8048.4|8044.6|8056.4|8053.6|8040.4|8037.6|1675
1674142200000|2023-01-19 15:30:00|8047.4|8045.6|8050.4|8047.6|8063.4|8060.6|8047.4|8043.6|2049
1674142500000|2023-01-19 15:35:00|8051.4|8048.6|8070.4|8067.6|8083.4|8080.1|8050.4|8046.7|3065
1674142800000|2023-01-19 15:40:00|8070.9|8066.6|8076.4|8073.6|8089.4|8086.6|8066.4|8063.6|2424
1674143100000|2023-01-19 15:45:00|8077.4|8074.6|8085.4|8082.6|8087.5|8084.6|8071.4|8068.6|2157
1674143400000|2023-01-19 15:50:00|8084.4|8081.6|8061.4|8058.6|8088.9|8085.7|8060.4|8057.6|2025
1674143700000|2023-01-19 15:55:00|8060.4|8057.6|8040.9|8037.1|8063.4|8060.6|8036.5|8033.7|2543
1674144000000|2023-01-19 16:00:00|8020.4|8016.6|8033.4|8030.6|8090.4|8087.6|8013|8008.7|9801
1674144300000|2023-01-19 16:05:00|8034.4|8030.1|8068.4|8065.6|8084.5|8081.7|8033|8029.7|6706
1674144600000|2023-01-19 16:10:00|8068.5|8065.7|8058.4|8054.6|8076.4|8073.6|8049.4|8046.6|2102
1674144900000|2023-01-19 16:15:00|8059.4|8055.6|7996.5|7993.7|8066.4|8063.6|7983.5|7980.7|5986
1674145200000|2023-01-19 16:20:00|7995.4|7992.7|7976.5|7973.7|8004.5|8001.7|7972.5|7969.7|4316
1674145500000|2023-01-19 16:25:00|7977.4|7974.6|8003.5|8000.7|8016.5|8013.7|7968.5|7965.7|5112
1674145800000|2023-01-19 16:30:00|8004.5|8001.7|8040.5|8037.7|8044.5|8040.7|7996.5|7993.7|4331
1674146100000|2023-01-19 16:35:00|8041.5|8036.7|8039.5|8036.7|8056.5|8053.2|8034.5|8031.7|2597
1674146400000|2023-01-19 16:40:00|8040.4|8037.6|8020.5|8017.7|8046.5|8043.7|8015.5|8012.7|1796
1674146700000|2023-01-19 16:45:00|8021.5|8018.6|8040.4|8037.6|8051.4|8047.7|8020.5|8017.7|3725
1674147000000|2023-01-19 16:50:00|8041.4|8037.1|8068.4|8065.6|8070.4|8067.6|8034.4|8030.7|2746
1674147300000|2023-01-19 16:55:00|8068.5|8065.7|8063.4|8059.6|8073.9|8070.7|8054.5|8051.6|2015
1674147600000|2023-01-19 17:00:00|8062.5|8058.7|8061.4|8058.6|8082.4|8079.6|8057.4|8054.6|4554
1674147900000|2023-01-19 17:05:00|8058|8057.6|8108.4|8104.6|8109.4|8105.6|8052.4|8049.6|3738
1674148200000|2023-01-19 17:10:00|8109.4|8105.6|8117.5|8114.7|8129.4|8126.6|8103.9|8100.6|3073
1674148500000|2023-01-19 17:15:00|8117.4|8114.6|8136.4|8133.6|8137.4|8134.1|8114.4|8110.7|2993
1674148800000|2023-01-19 17:20:00|8137.4|8134.6|8131.4|8127.6|8149.4|8146.6|8127.4|8124.6|2975
1674149100000|2023-01-19 17:25:00|8130.9|8128.6|8141.4|8137.6|8142.9|8139.6|8128.4|8125.6|2062
1674149400000|2023-01-19 17:30:00|8140.4|8138.6|8137.4|8134.6|8147.4|8144.6|8126.4|8123.6|1689
1674149700000|2023-01-19 17:35:00|8136.4|8133.6|8131.4|8128.6|8150.4|8147.6|8129.4|8126.6|1413
1674150000000|2023-01-19 17:40:00|8130.4|8127.6|8108.5|8105.7|8131.9|8128.7|8106.5|8103.6|1858
1674150300000|2023-01-19 17:45:00|8110.4|8107.6|8086.4|8082.6|8112.5|8109.7|8083.5|8080.6|2721
1674150600000|2023-01-19 17:50:00|8085.4|8083.6|8105.5|8102.7|8107.5|8104.6|8084.5|8081.7|1785
1674150900000|2023-01-19 17:55:00|8105.4|8102.6|8090.4|8086.6|8105.4|8102.6|8087.5|8084.6|1099
1674151200000|2023-01-19 18:00:00|8090.5|8086.7|8073.5|8070.7|8094.5|8091.7|8070.5|8067.7|3297
1674151500000|2023-01-19 18:05:00|8074.5|8071.7|8077.5|8073.7|8082.5|8079.7|8065.5|8062.7|1788
1674151800000|2023-01-19 18:10:00|8076.5|8074.7|8065.5|8062.7|8076.5|8074.7|8060.5|8057.7|1862
1674152100000|2023-01-19 18:15:00|8066.5|8061.7|8085.5|8081.7|8086.5|8083.7|8056.5|8053.7|1792
1674152400000|2023-01-19 18:20:00|8084.5|8080.7|8075.5|8071.7|8088.5|8085.7|8072.5|8069.7|1143
1674152700000|2023-01-19 18:25:00|8074.5|8072.7|8073.5|8070.7|8081.5|8078.7|8064.5|8060.7|1126
1674153000000|2023-01-19 18:30:00|8074.5|8071.7|8082.5|8078.7|8083.5|8080.2|8058.6|8055.7|1273
1674153300000|2023-01-19 18:35:00|8081.5|8079.2|8097.5|8094.7|8099.5|8095.7|8075.5|8072.7|2428
1674153600000|2023-01-19 18:40:00|8095.6|8093.7|8083.5|8080.7|8105.4|8102.1|8079.5|8075.8|1719
1674153900000|2023-01-19 18:45:00|8084.5|8079.7|8078.5|8075.7|8088.5|8085.7|8072.5|8069.7|956
1674154200000|2023-01-19 18:50:00|8077.5|8074.7|8069.5|8066.7|8078.5|8075.7|8065.5|8062.7|2224
1674154500000|2023-01-19 18:55:00|8068.5|8065.7|8079.5|8076.7|8082|8078.7|8066.5|8063.7|1084
1674154800000|2023-01-19 19:00:00|8080.5|8075.7|8075.5|8072.7|8084.5|8081.7|8064.5|8061.7|2144
1674155100000|2023-01-19 19:05:00|8075.6|8071.8|8063.6|8060.8|8077.5|8073.8|8062.6|8059.7|1389
1674155400000|2023-01-19 19:10:00|8062.6|8059.8|8075.5|8071.7|8080|8076.8|8040.5|8036.7|3862
1674155700000|2023-01-19 19:15:00|8075.6|8071.8|8076.6|8072.8|8089.6|8086.8|8064.5|8060.8|1919
1674156000000|2023-01-19 19:20:00|8075.6|8073.8|8073.6|8070.8|8085.1|8081.8|8066.6|8063.8|2302
1674156300000|2023-01-19 19:25:00|8074.6|8071.8|8061.6|8058.8|8077.6|8074.8|8056.6|8053.8|10034
1674156600000|2023-01-19 19:30:00|8060.6|8057.8|8071.6|8068.8|8079.6|8076.8|8059.6|8056.8|2589
1674156900000|2023-01-19 19:35:00|8072.6|8069.8|8080.6|8077.8|8083.6|8080.8|8070.6|8067.8|559
1674157200000|2023-01-19 19:40:00|8079.6|8076.8|8085.6|8082.8|8088.6|8085.8|8076.6|8073.8|483
1674157500000|2023-01-19 19:45:00|8085.1|8081.8|8079.6|8076.8|8090.6|8087.8|8077.6|8074.8|498
1674157800000|2023-01-19 19:50:00|8080.6|8077.8|8077.6|8074.8|8086.6|8083.8|8076.6|8073.8|273
1674158100000|2023-01-19 19:55:00|8076.6|8073.8|8070.6|8066.8|8078.6|8075.8|8069.6|8066.8|480
1674158400000|2023-01-19 20:00:00|8069.6|8067.8|8073.6|8070.8|8076.6|8073.8|8065.6|8062.8|489
1674158700000|2023-01-19 20:05:00|8072.6|8069.8|8071.6|8068.8|8074.6|8071.8|8066.6|8063.8|411
1674159000000|2023-01-19 20:10:00|8072.6|8069.3|8072.6|8068.8|8075.6|8072.8|8067.6|8064.8|1207
1674159300000|2023-01-19 20:15:00|8073.6|8069.8|8080.6|8077.8|8080.6|8077.8|8073.6|8069.8|767
1674159600000|2023-01-19 20:20:00|8079.6|8076.8|8085.6|8081.8|8086.1|8082.8|8078.6|8075.8|386
1674159900000|2023-01-19 20:25:00|8084.6|8082.8|8077.6|8074.8|8087.6|8084.8|8076.6|8073.8|265
1674160200000|2023-01-19 20:30:00|8078.6|8075.8|8077.6|8074.8|8080.6|8077.8|8071.6|8068.8|304
1674160500000|2023-01-19 20:35:00|8078.6|8075.8|8079.6|8075.8|8080.6|8077.8|8074.6|8071.8|1503
1674160800000|2023-01-19 20:40:00|8078.6|8076.3|8073.6|8070.8|8085.6|8082.8|8072.6|8069.8|541
1674161100000|2023-01-19 20:45:00|8074.6|8069.8|8074.6|8071.8|8078.6|8075.3|8073.6|8069.8|227
1674161400000|2023-01-19 20:50:00|8073.6|8070.8|8073.6|8070.8|8076.6|8073.8|8073.6|8070.3|256
1674161700000|2023-01-19 20:55:00|8074.6|8071.8|8074.6|8071.8|8075.6|8072.8|8072.6|8069.8|290
1674162000000|2023-01-19 21:00:00|8074.1|8070.8|8069.6|8065.8|8077.1|8073.8|8068.6|8064.8|517
1674162300000|2023-01-19 21:05:00|8068.6|8064.8|8075.6|8072.8|8075.6|8072.8|8066.6|8063.8|171
1674162600000|2023-01-19 21:10:00|8074.6|8071.8|8069.6|8065.8|8075.6|8072.8|8069.6|8065.8|166
1674162900000|2023-01-19 21:15:00|8068.6|8066.8|8072.6|8069.8|8073.6|8070.3|8068.1|8064.8|227
1674163200000|2023-01-19 21:20:00|8071.6|8068.8|8078.6|8075.8|8078.6|8075.8|8070.6|8067.8|292
1674163500000|2023-01-19 21:25:00|8077.6|8074.8|8083.6|8080.8|8084.6|8080.8|8075.6|8071.8|214
1674163800000|2023-01-19 21:30:00|8082.7|8079.8|8082.6|8079.8|8086.7|8083.8|8082.6|8078.8|179
1674164100000|2023-01-19 21:35:00|8082.7|8078.9|8082.7|8079.9|8083.1|8079.9|8079.6|8076.8|162
1674164400000|2023-01-19 21:40:00|8081.7|8078.9|8082.7|8079.9|8084.7|8081.8|8079.6|8076.8|106
1674164700000|2023-01-19 21:45:00|8083.7|8080.9|8084.7|8080.9|8085.6|8082.8|8079.7|8076.8|121
1674165000000|2023-01-19 21:50:00|8084.6|8081.8|8082.6|8079.8|8087.6|8083.3|8081.6|8077.9|163
1674165300000|2023-01-19 21:55:00|8082.7|8078.9|8085.6|8082.8|8089.1|8085.9|8082.6|8078.9|249
1674169200000|2023-01-19 23:00:00|8092.2|8084.4|8087.7|8083.9|8094.1|8090.3|8083.7|8079.9|194
1674169500000|2023-01-19 23:05:00|8089.7|8084.9|8095.7|8091.9|8095.7|8091.9|8088.6|8084.9|101
1674169800000|2023-01-19 23:10:00|8094.7|8092.9|8092.7|8089.9|8095.7|8092.9|8091.7|8087.9|62
1674170100000|2023-01-19 23:15:00|8093.7|8088.9|8095.7|8091.9|8096.7|8092.9|8093.7|8088.9|53
1674170400000|2023-01-19 23:20:00|8094.7|8090.9|8103.7|8100.9|8105.6|8102.8|8092.7|8089.9|175
1674170700000|2023-01-19 23:25:00|8104.7|8101.9|8107.6|8103.8|8107.7|8104.9|8104.7|8101.9|240
1674171000000|2023-01-19 23:30:00|8107.7|8104.9|8112.7|8109.9|8113.7|8110.9|8101.6|8097.9|203
1674171300000|2023-01-19 23:35:00|8111.7|8108.9|8110.6|8106.8|8114.1|8110.8|8105.7|8101.9|263
1674171600000|2023-01-19 23:40:00|8109.7|8106.9|8109.6|8105.8|8109.7|8106.9|8107.6|8103.9|63
1674171900000|2023-01-19 23:45:00|8108.7|8106.8|8103.7|8099.9|8108.7|8106.8|8102.7|8099.4|58
1674172200000|2023-01-19 23:50:00|8103.6|8100.8|8106.6|8102.8|8106.6|8103.8|8102.7|8099.9|57
1674172500000|2023-01-19 23:55:00|8105.7|8102.9|8103.6|8099.8|8105.7|8102.9|8102.6|8099.3|61
1674172800000|2023-01-20 00:00:00|8102.7|8099.9|8106.6|8102.8|8108.6|8104.8|8101.6|8097.8|116
1674173100000|2023-01-20 00:05:00|8106.1|8103.8|8103.6|8100.8|8109.6|8105.9|8103.6|8099.9|107
1674173400000|2023-01-20 00:10:00|8103.7|8100.9|8105.7|8102.9|8106.7|8102.9|8102.7|8099.4|53
1674173700000|2023-01-20 00:15:00|8104.7|8101.9|8100.7|8097.9|8105.7|8102.8|8099.7|8096.9|59
1674174000000|2023-01-20 00:20:00|8101.7|8096.9|8104.7|8101.9|8105.7|8102.9|8100.7|8096.9|126
1674174300000|2023-01-20 00:25:00|8104.6|8100.9|8101.7|8098.9|8105.7|8102.9|8101.6|8097.9|52
1674174600000|2023-01-20 00:30:00|8102.6|8099.8|8100.7|8096.9|8105.7|8102.9|8100.7|8096.9|30
1674174900000|2023-01-20 00:35:00|8099.7|8096.4|8103.7|8099.9|8104.7|8100.9|8099.7|8096.4|37
1674175200000|2023-01-20 00:40:00|8103.6|8100.8|8102.7|8099.9|8104.7|8100.9|8100.7|8097.9|52
1674175500000|2023-01-20 00:45:00|8103.6|8100.8|8101.7|8097.9|8105.7|8102.9|8100.7|8097.4|132
1674175800000|2023-01-20 00:50:00|8102.7|8098.9|8102.7|8099.9|8103.7|8099.9|8100.7|8097.9|53
1674176100000|2023-01-20 00:55:00|8101.7|8098.9|8104.7|8100.9|8105.7|8102.9|8101.7|8098.9|44
1674176400000|2023-01-20 01:00:00|8103.7|8101.9|8111.7|8107.9|8115.7|8112.9|8101.2|8097.9|830
1674176700000|2023-01-20 01:05:00|8110.7|8106.9|8117.7|8114.9|8121.7|8118.9|8110.7|8106.9|572
1674177000000|2023-01-20 01:10:00|8116.7|8113.9|8111.7|8107.9|8119.7|8115.9|8107.7|8104.9|304
1674177300000|2023-01-20 01:15:00|8112.6|8108.9|8116.7|8113.9|8116.7|8113.9|8104.7|8101.9|177
1674177600000|2023-01-20 01:20:00|8115.7|8112.9|8115.7|8112.9|8122.7|8119.4|8109.7|8106.9|220
1674177900000|2023-01-20 01:25:00|8116.7|8113.9|8129.7|8125.9|8131.7|8128.9|8115.7|8112.9|311
1674178200000|2023-01-20 01:30:00|8129.2|8126.9|8125.7|8121.9|8131.7|8128.9|8121.7|8118.9|272
1674178500000|2023-01-20 01:35:00|8126.2|8122.9|8122.7|8119.9|8127.7|8124.9|8119.7|8116.9|177
1674178800000|2023-01-20 01:40:00|8123.7|8120.9|8126.7|8123.9|8127.7|8124.9|8122.7|8119.9|94
1674179100000|2023-01-20 01:45:00|8127.7|8124.9|8126.7|8122.9|8129.7|8126.9|8122.7|8119.9|249
1674179400000|2023-01-20 01:50:00|8127.7|8123.9|8124.7|8121.9|8129.7|8126.9|8117.7|8114.9|314
1674179700000|2023-01-20 01:55:00|8125.7|8120.9|8123.7|8119.9|8125.7|8122.9|8117.7|8114.9|205
1674180000000|2023-01-20 02:00:00|8124.7|8120.9|8116.7|8113.9|8125.2|8121.9|8114.7|8111.9|124
1674180300000|2023-01-20 02:05:00|8117.7|8112.9|8121.7|8118.9|8122.7|8119.9|8110.7|8107.9|197
1674180600000|2023-01-20 02:10:00|8120.7|8117.9|8115.7|8111.9|8121.7|8118.9|8115.7|8111.9|151
1674180900000|2023-01-20 02:15:00|8115.2|8112.9|8108.7|8104.9|8115.7|8112.9|8105.7|8102.9|203
1674181200000|2023-01-20 02:20:00|8109.7|8105.9|8113.7|8110.9|8115.7|8112.9|8106.7|8103.9|120
1674181500000|2023-01-20 02:25:00|8114.7|8111.9|8117.7|8113.9|8118.7|8114.9|8113.7|8110.9|78
1674181800000|2023-01-20 02:30:00|8118.7|8114.9|8119.7|8116.9|8121.7|8117.9|8113.7|8110.9|113
1674182100000|2023-01-20 02:35:00|8120.7|8117.9|8117.7|8113.9|8122.7|8119.4|8111.8|8109|112
1674182400000|2023-01-20 02:40:00|8116.7|8114.9|8116.7|8112.9|8119.7|8115.9|8113.7|8110.9|79
1674182700000|2023-01-20 02:45:00|8117.7|8113.9|8109.7|8105.9|8118.8|8115.9|8107.8|8104.9|109
1674183000000|2023-01-20 02:50:00|8108.8|8106.9|8110.7|8106.9|8114.8|8111.9|8108.7|8104.9|112
1674183300000|2023-01-20 02:55:00|8111.2|8107.9|8109.8|8106|8114.8|8111.9|8108.7|8104.9|89
1674183600000|2023-01-20 03:00:00|8109.7|8105.9|8112.7|8108.9|8113.8|8110.9|8107.7|8104.5|140
1674183900000|2023-01-20 03:05:00|8111.8|8108|8098.7|8094.9|8113.8|8110.9|8097.7|8094.9|255
1674184200000|2023-01-20 03:10:00|8097.7|8095.9|8102.7|8098.9|8107.7|8104.9|8097.7|8094.9|193
1674184500000|2023-01-20 03:15:00|8102.8|8099.9|8101.7|8097.9|8105.8|8102.9|8098.7|8095.9|75
1674184800000|2023-01-20 03:20:00|8101.8|8098.9|8103.8|8101|8105.8|8102|8100.7|8097.9|89
1674185100000|2023-01-20 03:25:00|8104.7|8101.9|8102.8|8100|8107.8|8105|8101.8|8098.9|110
1674185400000|2023-01-20 03:30:00|8103.8|8100.9|8104.8|8102|8106.8|8103|8101.8|8098.9|59
1674185700000|2023-01-20 03:35:00|8105.7|8101.9|8107.8|8105|8108.8|8105.9|8103.8|8100.9|89
1674186000000|2023-01-20 03:40:00|8108.8|8104.9|8109.8|8107|8110.8|8108|8105.8|8102.9|110
1674186300000|2023-01-20 03:45:00|8110.7|8106.9|8110.7|8107.9|8112.8|8110|8107.8|8105|114
1674186600000|2023-01-20 03:50:00|8110.8|8108|8114.8|8112|8115.8|8113|8108.8|8105.9|111
1674186900000|2023-01-20 03:55:00|8115.7|8111.9|8117.8|8115|8120.8|8118|8114.7|8111|169
1674187200000|2023-01-20 04:00:00|8118.8|8114|8119.8|8117|8121.8|8119|8117.8|8114|148
1674187500000|2023-01-20 04:05:00|8120.8|8116|8111.8|8109|8120.8|8116|8109.8|8107|165
1674187800000|2023-01-20 04:10:00|8112.7|8108|8115.8|8113|8117.8|8114|8109.8|8107|93
1674188100000|2023-01-20 04:15:00|8116.8|8114|8107.8|8104|8116.8|8114|8105.8|8102|192
1674188400000|2023-01-20 04:20:00|8108.8|8105|8104.8|8101|8111.8|8109|8100.8|8097|213
1674188700000|2023-01-20 04:25:00|8103.8|8102|8096.8|8093|8105.8|8102|8078.8|8076|905
1674189000000|2023-01-20 04:30:00|8097.8|8094|8097.8|8094|8101.8|8099|8089.8|8086.5|456
1674189300000|2023-01-20 04:35:00|8096.8|8096|8097.8|8094|8103.8|8101|8095.8|8093|226
1674189600000|2023-01-20 04:40:00|8098.3|8095|8094.8|8092|8098.3|8095|8090.8|8087|91
1674189900000|2023-01-20 04:45:00|8093.8|8091|8090.8|8087|8095.8|8092|8088.8|8086|82
1674190200000|2023-01-20 04:50:00|8091.8|8088|8085.8|8083|8093.8|8091|8080.8|8078|322
1674190500000|2023-01-20 04:55:00|8085.9|8082.1|8078.8|8075|8086.8|8084|8077.8|8075|180
1674190800000|2023-01-20 05:00:00|8079.8|8076|8076.8|8074|8082.8|8080|8074.8|8072|204
1674191100000|2023-01-20 05:05:00|8076.9|8073|8080.8|8078|8081.9|8079|8070.8|8068|358
1674191400000|2023-01-20 05:10:00|8080.9|8078.1|8080.9|8077.1|8082.8|8079|8073.9|8071|149
1674191700000|2023-01-20 05:15:00|8080.8|8078|8077.9|8074.1|8081.9|8078.1|8075.9|8073|90
1674192000000|2023-01-20 05:20:00|8077.8|8075|8073.9|8071.1|8078.9|8075.1|8069.9|8067.1|150
1674192300000|2023-01-20 05:25:00|8074.8|8071|8081.9|8078.1|8082.9|8080.1|8072.9|8070.1|187
1674192600000|2023-01-20 05:30:00|8080.9|8078|8084.8|8082|8085.9|8083.1|8073.9|8070.1|221
1674192900000|2023-01-20 05:35:00|8084.9|8081.1|8091.9|8089.1|8091.9|8089.1|8082.9|8079.6|264
1674193200000|2023-01-20 05:40:00|8092.9|8090.1|8095.8|8093|8095.9|8093.1|8089.9|8086.1|160
1674193500000|2023-01-20 05:45:00|8095.9|8093.1|8096.9|8094.1|8099.8|8097|8091.9|8089.1|195
1674193800000|2023-01-20 05:50:00|8097.9|8094|8094.9|8091.1|8100.9|8098.1|8092.9|8090|196
1674194100000|2023-01-20 05:55:00|8093.9|8090.1|8091.9|8089.1|8097.9|8094.1|8087.9|8085.1|160
1674194400000|2023-01-20 06:00:00|8092.9|8088.1|8093.9|8090.1|8097.9|8095.1|8090.9|8088.1|139
1674194700000|2023-01-20 06:05:00|8092.9|8091.1|8099.9|8097.1|8099.9|8097.1|8091.9|8089.1|129
1674195000000|2023-01-20 06:10:00|8098.9|8096.1|8095.9|8092.1|8100.9|8098.1|8093.9|8091.1|152
1674195300000|2023-01-20 06:15:00|8094.9|8093.1|8100.9|8097.1|8100.9|8098.1|8094.9|8092.1|154
1674195600000|2023-01-20 06:20:00|8099.9|8098.1|8093.9|8091.1|8100.9|8098.1|8092.9|8090.1|164
1674195900000|2023-01-20 06:25:00|8094.9|8092.1|8096.9|8094.1|8101.9|8099.1|8093.9|8090.1|166
1674196200000|2023-01-20 06:30:00|8097.9|8095.1|8101.9|8099.1|8102|8099.1|8096.9|8094.1|266
1674196500000|2023-01-20 06:35:00|8102.9|8100.1|8101.9|8098.1|8107.9|8105.1|8100.9|8097.1|200
1674196800000|2023-01-20 06:40:00|8102|8099.1|8089.9|8087.1|8103.9|8100.2|8087.9|8085.1|295
1674197100000|2023-01-20 06:45:00|8090.9|8086.1|8088.9|8085.1|8090.9|8087.1|8085.9|8082.2|127
1674197400000|2023-01-20 06:50:00|8088|8085.2|8089.9|8086.1|8092|8089.1|8088|8085.1|75
1674197700000|2023-01-20 06:55:00|8088.9|8085.2|8097|8093.2|8097|8094.1|8086.9|8084.1|116
1674198000000|2023-01-20 07:00:00|8096.9|8094.1|8092|8088.2|8097|8094.1|8087|8084.2|125
1674198300000|2023-01-20 07:05:00|8092.5|8089.2|8096|8092.2|8103|8100.2|8092.4|8088.2|198
1674198600000|2023-01-20 07:10:00|8095.9|8093.1|8105.9|8103.1|8107.9|8105.1|8095|8092.1|233
1674198900000|2023-01-20 07:15:00|8104.9|8102.1|8102.9|8099.1|8110.9|8108.1|8101.9|8099.1|155
1674199200000|2023-01-20 07:20:00|8104.4|8100.6|8105.9|8103.1|8109.9|8107.1|8100.9|8098.1|122
1674199500000|2023-01-20 07:25:00|8106.9|8104.1|8105.9|8102.1|8114.9|8112.1|8100.9|8098.1|281
1674199800000|2023-01-20 07:30:00|8106.9|8103.1|8104|8101.2|8108|8105.2|8100|8097.1|583
1674200100000|2023-01-20 07:35:00|8104.9|8101.1|8115|8112.2|8115|8112.2|8104|8100.2|244
1674200400000|2023-01-20 07:40:00|8116|8111.2|8106|8103.2|8116|8113.2|8103|8100.2|195
1674200700000|2023-01-20 07:45:00|8107|8104.2|8117|8113.2|8117|8114.2|8102|8098.2|196
1674201000000|2023-01-20 07:50:00|8116|8114.2|8117.9|8114.1|8125|8122.1|8113|8109.7|346
1674201300000|2023-01-20 07:55:00|8117|8114.2|8123.9|8121.1|8125.9|8123.1|8116.9|8114.1|280
1674201600000|2023-01-20 08:00:00|8124.9|8122.1|8137.9|8135.1|8141.9|8139.1|8121.9|8119.1|859
1674201900000|2023-01-20 08:05:00|8138.9|8136.1|8142.9|8140.1|8144.9|8142.1|8134|8131.2|656
1674202200000|2023-01-20 08:10:00|8143.9|8140.6|8153.9|8151.1|8155.9|8153.1|8137.5|8134.2|1338
1674202500000|2023-01-20 08:15:00|8154|8150.2|8145|8142.2|8154.9|8152.1|8143|8140.2|446
1674202800000|2023-01-20 08:20:00|8144.9|8141.2|8128|8124.2|8145.9|8142.6|8127|8123.3|619
1674203100000|2023-01-20 08:25:00|8127|8124.1|8127|8123.2|8130|8127.2|8117.5|8114.2|1251
1674203400000|2023-01-20 08:30:00|8126.9|8124.1|8120|8117.2|8132|8129.2|8113|8110.1|690
1674203700000|2023-01-20 08:35:00|8120.9|8117.1|8124|8120.2|8128|8125.1|8115|8112.1|383
1674204000000|2023-01-20 08:40:00|8123|8121.2|8136|8132.2|8138|8135.2|8116|8113.1|428
1674204300000|2023-01-20 08:45:00|8135|8131.2|8118|8114.2|8135|8131.6|8117|8114.1|263
1674204600000|2023-01-20 08:50:00|8117.9|8115.1|8124|8120.2|8125|8122.2|8115|8112.1|270
1674204900000|2023-01-20 08:55:00|8123|8120.1|8126|8123.2|8132|8129.2|8122|8119.2|253
1674205200000|2023-01-20 09:00:00|8128|8125.2|8115|8112.2|8136|8133.2|8111.5|8108.7|554
1674205500000|2023-01-20 09:05:00|8114|8111.2|8102|8099.2|8116|8113.1|8096|8093.2|846
1674205800000|2023-01-20 09:10:00|8101|8098.2|8108|8104.2|8108|8104.2|8097|8093.2|373
1674206100000|2023-01-20 09:15:00|8107|8103.2|8129|8126.2|8129|8126.2|8106|8102.2|499
1674206400000|2023-01-20 09:20:00|8130|8125.2|8135|8131.2|8141|8138.2|8130|8125.2|854
1674206700000|2023-01-20 09:25:00|8134|8132.2|8129|8125.2|8137.5|8134.2|8127|8124.2|284
1674207000000|2023-01-20 09:30:00|8128|8126.2|8137|8134.2|8141|8137.2|8128|8125.2|547
1674207300000|2023-01-20 09:35:00|8138|8135.1|8124|8120.2|8139|8136.2|8124|8120.2|284
1674207600000|2023-01-20 09:40:00|8123|8121.2|8119|8115.2|8128|8125.2|8116|8113.2|541
1674207900000|2023-01-20 09:45:00|8118|8116.2|8106|8102.2|8121|8118.2|8104|8101.2|341
1674208200000|2023-01-20 09:50:00|8105|8101.2|8110|8107.2|8118|8115.2|8103|8100.2|604
1674208500000|2023-01-20 09:55:00|8111|8106.2|8102|8099.2|8111|8108.2|8099.6|8096.3|486
1674208800000|2023-01-20 10:00:00|8101|8098.2|8113|8109.2|8114.5|8111.2|8097|8094.2|1171
1674209100000|2023-01-20 10:05:00|8112|8108.2|8081|8078.2|8112|8108.2|8068|8065.2|1364
1674209400000|2023-01-20 10:10:00|8081.4|8077.2|8102|8099.2|8102.9|8099.6|8078|8075.1|644
1674209700000|2023-01-20 10:15:00|8101|8098.2|8099|8095.2|8108|8104.2|8098|8095.1|319
1674210000000|2023-01-20 10:20:00|8098|8094.2|8087|8083.2|8101|8098.2|8084|8081.1|685
1674210300000|2023-01-20 10:25:00|8086.9|8084.1|8085|8082.2|8096|8093.2|8084|8081.1|225
1674210600000|2023-01-20 10:30:00|8086|8083.2|8090|8086.2|8090.9|8087.2|8078|8075.2|320
1674210900000|2023-01-20 10:35:00|8089.9|8087.2|8091|8087.2|8099|8096.2|8087|8083.2|321
1674211200000|2023-01-20 10:40:00|8090|8088.2|8086|8083.2|8091|8088.2|8082|8079.2|137
1674211500000|2023-01-20 10:45:00|8086.9|8082.2|8101|8098.2|8102|8098.2|8086|8082.2|318
1674211800000|2023-01-20 10:50:00|8102|8099.2|8110|8107.2|8115.5|8112.2|8101|8097.2|498
1674212100000|2023-01-20 10:55:00|8109|8106.2|8107|8104.2|8115|8111.2|8106|8102.2|627
1674212400000|2023-01-20 11:00:00|8108|8103.2|8128|8125.2|8128|8125.2|8103|8100.2|663
1674212700000|2023-01-20 11:05:00|8127|8124.2|8119|8116.2|8134|8131.2|8114|8111.2|689
1674213000000|2023-01-20 11:10:00|8120|8115.2|8129|8126.2|8130.5|8127.2|8114|8111.2|458
1674213300000|2023-01-20 11:15:00|8130|8125.7|8131.9|8129.1|8135|8132.1|8128|8125.2|605
1674213600000|2023-01-20 11:20:00|8132|8128.2|8135.9|8132.1|8138.4|8135.1|8128.9|8125.2|466
1674213900000|2023-01-20 11:25:00|8136|8133.1|8122|8119.2|8136.4|8133.2|8120|8117.2|399
1674214200000|2023-01-20 11:30:00|8121|8118.2|8115|8111.2|8128|8125.2|8114|8111.2|943
1674214500000|2023-01-20 11:35:00|8114|8110.2|8102|8099.2|8115|8111.7|8101|8098.2|365
1674214800000|2023-01-20 11:40:00|8103|8100.2|8090.1|8087.3|8103|8100.2|8088.1|8084.3|1098
1674215100000|2023-01-20 11:45:00|8091|8087.2|8092.1|8089.3|8095.5|8092.3|8089.1|8086.2|306
1674215400000|2023-01-20 11:50:00|8093|8089.2|8081.1|8078.3|8095.6|8092.3|8079.1|8076.3|512
1674215700000|2023-01-20 11:55:00|8080.1|8077.3|8089.1|8086.3|8090.1|8087.3|8069.6|8066.3|2137
1674216000000|2023-01-20 12:00:00|8090.1|8086.8|8076.1|8073.3|8090.1|8086.8|8068|8065.2|1006
1674216300000|2023-01-20 12:05:00|8075.1|8072.3|8074.1|8070.3|8078|8074.3|8066.1|8063.3|778
1674216600000|2023-01-20 12:10:00|8073.1|8069.3|8068.1|8064.3|8078.1|8075.3|8066.1|8063.3|567
1674216900000|2023-01-20 12:15:00|8069.1|8065.3|8075.1|8072.3|8080.1|8077.3|8068.1|8064.3|576
1674217200000|2023-01-20 12:20:00|8076|8073.2|8077.1|8073.3|8082.1|8079.3|8073.1|8070.3|451
1674217500000|2023-01-20 12:25:00|8076.1|8072.3|8082.1|8079.3|8085.1|8082.3|8076.1|8072.3|351
1674217800000|2023-01-20 12:30:00|8083.1|8080.2|8086.1|8083.3|8095|8091.2|8082.1|8078.3|642
1674218100000|2023-01-20 12:35:00|8085.1|8082.3|8093.1|8089.3|8097.1|8094.3|8085.1|8082.3|599
1674218400000|2023-01-20 12:40:00|8092.1|8090.3|8104.1|8101.3|8108.1|8105.3|8092.1|8088.8|515
1674218700000|2023-01-20 12:45:00|8105.1|8100.3|8106.1|8103.3|8111.1|8107.3|8102.1|8099.3|319
1674219000000|2023-01-20 12:50:00|8105.1|8102.3|8117.1|8114.3|8119.1|8116.2|8101.1|8098.3|560
1674219300000|2023-01-20 12:55:00|8116.1|8113.3|8114.1|8110.3|8119.1|8116.3|8110.1|8106.8|1091
1674219600000|2023-01-20 13:00:00|8114.6|8111.3|8123.1|8120.3|8124.1|8121.3|8111.1|8107.3|792
1674219900000|2023-01-20 13:05:00|8122.6|8119.3|8109.1|8106.3|8124.1|8121.3|8107.1|8104.3|1050
1674220200000|2023-01-20 13:10:00|8110.1|8107.3|8100.1|8097.3|8116.1|8112.3|8090.1|8086.3|1516
1674220500000|2023-01-20 13:15:00|8101.1|8097.4|8098.1|8095.3|8103.1|8100.3|8090.2|8087.3|644
1674220800000|2023-01-20 13:20:00|8099.1|8096.3|8100.1|8096.3|8114.1|8111.3|8097.1|8094.3|923
1674221100000|2023-01-20 13:25:00|8101.1|8097.3|8112.1|8108.3|8112.1|8109.3|8098.1|8094.8|477
1674221400000|2023-01-20 13:30:00|8111.1|8107.3|8105.2|8102.4|8115.6|8112.3|8104.1|8100.4|1349
1674221700000|2023-01-20 13:35:00|8104.2|8101.4|8095.2|8092.4|8106.2|8103.3|8085.2|8082.4|1695
1674222000000|2023-01-20 13:40:00|8094.7|8091.4|8100.2|8097.4|8107.2|8104.4|8093.2|8090.4|1178
1674222300000|2023-01-20 13:45:00|8099.2|8096.4|8101.2|8097.4|8103.2|8100.4|8091.2|8088.4|700
1674222600000|2023-01-20 13:50:00|8100.2|8098.4|8106.2|8103.4|8108.2|8105.4|8093.2|8090.4|828
1674222900000|2023-01-20 13:55:00|8107.2|8102.4|8118.2|8115.4|8127.2|8124.3|8105.2|8101.4|1720
1674223200000|2023-01-20 14:00:00|8116.2|8113.4|8105.2|8101.4|8125.2|8122.3|8095.2|8092.4|3701
1674223500000|2023-01-20 14:05:00|8104.2|8100.4|8084.2|8081.4|8117.2|8114.4|8082.2|8079.4|2161
1674223800000|2023-01-20 14:10:00|8083.7|8080.4|8095.2|8091.4|8098.2|8095.4|8082.2|8079.4|1086
1674224100000|2023-01-20 14:15:00|8093.3|8090.5|8101.2|8098.4|8108.7|8105.4|8085.2|8082.4|2157
1674224400000|2023-01-20 14:20:00|8101.3|8097.5|8103.3|8100.5|8108.2|8105.4|8088.4|8085.6|1523
1674224700000|2023-01-20 14:25:00|8104.2|8100.4|8107.3|8104.5|8108.3|8105.5|8094.2|8091.4|1585
1674225000000|2023-01-20 14:30:00|8106.3|8103.5|8080.3|8077.5|8111.3|8108.5|8074.3|8071.5|3891
1674225300000|2023-01-20 14:35:00|8079.3|8076.5|8014.3|8011.5|8083.3|8079.5|7993.3|7990.4|9855
1674225600000|2023-01-20 14:40:00|8015.7|8011.9|8049.3|8045.5|8052.3|8049.5|7997.3|7994.5|4513
1674225900000|2023-01-20 14:45:00|8050.2|8046.5|8030.3|8027.5|8062.3|8059.5|8027.3|8024.5|2735
1674226200000|2023-01-20 14:50:00|8031.3|8028.5|8044.3|8040.5|8057.2|8053.5|8023.8|8020.4|1989
1674226500000|2023-01-20 14:55:00|8043.3|8041|8049.3|8046.5|8062.2|8058.5|8038.3|8035.4|2170
1674226800000|2023-01-20 15:00:00|8050.3|8047.5|8074.3|8071.5|8077.3|8074.5|8049.3|8046.5|2015
1674227100000|2023-01-20 15:05:00|8073.3|8070.5|8092.3|8088.5|8095.3|8092.5|8062.8|8059.5|2194
1674227400000|2023-01-20 15:10:00|8092.2|8089.4|8046.3|8043.5|8095.3|8092.5|8044.3|8040.5|1716
1674227700000|2023-01-20 15:15:00|8047.3|8044.5|8051.3|8047.5|8053.3|8050.5|8032.3|8029.5|3734
1674228000000|2023-01-20 15:20:00|8052.2|8048.5|8029.3|8026.5|8057.3|8054.5|8028.8|8025.5|1492
1674228300000|2023-01-20 15:25:00|8047.3|8044.4|8054.3|8050.5|8054.8|8051.5|8039.3|8036.5|1173
1674228600000|2023-01-20 15:30:00|8055.3|8051.5|8063.3|8060.5|8068.3|8065.4|8051.3|8048.5|2038
1674228900000|2023-01-20 15:35:00|8062.4|8059.5|8057.3|8054.5|8071.8|8068.5|8051.3|8048.1|1792
1674229200000|2023-01-20 15:40:00|8058.3|8055.5|8053.4|8050.6|8070.3|8067|8053.4|8049.6|1397
1674229500000|2023-01-20 15:45:00|8052.4|8049.6|8056.4|8053.6|8071.8|8068.5|8046.4|8043.6|981
1674229800000|2023-01-20 15:50:00|8057.3|8054.5|8055.4|8051.6|8060.3|8057.5|8036.4|8033.1|1555
1674230100000|2023-01-20 15:55:00|8054.4|8052.6|8062.4|8059.6|8066.4|8063.6|8041.4|8038.5|1689
1674230400000|2023-01-20 16:00:00|8061.4|8058.6|8073.4|8070.6|8077.4|8074.6|8050.4|8047.6|1893
1674230700000|2023-01-20 16:05:00|8072.4|8069.6|8086.3|8083.5|8090.4|8087.5|8071.4|8068.6|2798
1674231000000|2023-01-20 16:10:00|8086.4|8083.6|8095.4|8092.6|8097.3|8093.5|8080.4|8077.5|2681
1674231300000|2023-01-20 16:15:00|8096.4|8093.5|8093.4|8090.6|8103.3|8100.5|8076.4|8072.6|1988
1674231600000|2023-01-20 16:20:00|8094.3|8089.6|8090.4|8087.6|8102.4|8099.6|8083.4|8080.5|1453
1674231900000|2023-01-20 16:25:00|8091.3|8088.5|8115.4|8111.6|8118.4|8115.6|8082.4|8079.6|3587
1674232200000|2023-01-20 16:30:00|8115.3|8111.5|8109.3|8106.5|8122.8|8119.5|8104.4|8101.6|2198
1674232500000|2023-01-20 16:35:00|8110.3|8107.5|8118.3|8114.5|8125.3|8122.5|8105.4|8102.6|1964
1674232800000|2023-01-20 16:40:00|8119.3|8115.5|8112.3|8108.5|8124.3|8121.5|8108.9|8105.6|1329
1674233100000|2023-01-20 16:45:00|8111.4|8108.6|8122.3|8119.5|8128.3|8124.5|8110.3|8107.1|1571
1674233400000|2023-01-20 16:50:00|8121.3|8118.5|8120.4|8117.6|8125.3|8122.5|8115.3|8112.5|823
1674233700000|2023-01-20 16:55:00|8121.3|8117.5|8115.3|8112.5|8130.3|8127.5|8111.3|8108.5|2750
1674234000000|2023-01-20 17:00:00|8116.3|8113.5|8135.3|8132.5|8135.8|8132.5|8116.3|8113.5|1408
1674234300000|2023-01-20 17:05:00|8136.3|8133|8153.3|8150.5|8154.3|8151.5|8129.3|8126.5|2736
1674234600000|2023-01-20 17:10:00|8154.3|8151.5|8162.3|8159.5|8172.3|8169.4|8143.3|8140.5|4619
1674234900000|2023-01-20 17:15:00|8163.3|8158.5|8169.3|8166.5|8178.3|8175.5|8161.3|8158|2798
1674235200000|2023-01-20 17:20:00|8170.2|8167.4|8165.3|8162.5|8180.2|8176.5|8164.4|8161.5|1724
1674235500000|2023-01-20 17:25:00|8166.3|8163.5|8181.3|8178.5|8183.3|8180.5|8165.3|8161.6|2628
1674235800000|2023-01-20 17:30:00|8181.2|8177.5|8178.3|8174.5|8188.7|8185.5|8172.3|8169.5|3200
1674236100000|2023-01-20 17:35:00|8179.3|8175.5|8161.4|8157.6|8179.3|8176|8155.4|8152.5|2344
1674236400000|2023-01-20 17:40:00|8160.3|8157.5|8161.4|8158.6|8164.4|8161.6|8154.4|8151.6|1148
1674236700000|2023-01-20 17:45:00|8162.3|8158.5|8153.4|8150.6|8163.4|8160.6|8151.4|8148.6|1698
1674237000000|2023-01-20 17:50:00|8154.4|8151.6|8163.4|8160.6|8165.4|8162.6|8153.4|8150.1|1246
1674237300000|2023-01-20 17:55:00|8163.5|8160.7|8167.4|8164.6|8173.9|8170.6|8160.4|8157.6|1760
1674237600000|2023-01-20 18:00:00|8168.4|8165.6|8155.4|8152.6|8175.3|8172.5|8155.4|8151.7|2207
1674237900000|2023-01-20 18:05:00|8155.5|8152.7|8155.4|8151.6|8160.5|8157.6|8145.4|8142.6|1588
1674238200000|2023-01-20 18:10:00|8154.4|8152.6|8158.5|8155.7|8164.4|8160.6|8139.5|8136.7|1663
1674238500000|2023-01-20 18:15:00|8157.5|8154.7|8153.5|8150.7|8165.5|8162.7|8153.4|8149.6|768
1674238800000|2023-01-20 18:20:00|8153.4|8150.6|8155.5|8152.7|8160.5|8157.6|8149.4|8146.6|737
1674239100000|2023-01-20 18:25:00|8156.4|8153.6|8156.4|8153.6|8160.9|8157.6|8152.4|8149.6|1317
1674239400000|2023-01-20 18:30:00|8156.3|8153.5|8171.3|8168.5|8174.3|8170.5|8156.3|8152.6|2572
1674239700000|2023-01-20 18:35:00|8172.3|8169.5|8176.3|8172.5|8180.3|8177.5|8169.4|8166.6|1705
1674240000000|2023-01-20 18:40:00|8175.3|8173.5|8179.3|8176.5|8179.8|8176.5|8170.3|8167.5|1031
1674240300000|2023-01-20 18:45:00|8178.4|8175.5|8184.4|8181.6|8185.4|8182.6|8174.4|8171.1|1125
1674240600000|2023-01-20 18:50:00|8183.4|8180.6|8177.4|8174.6|8185.4|8182.6|8167.4|8164.6|2171
1674240900000|2023-01-20 18:55:00|8177.3|8173.6|8188.4|8185.6|8189.3|8185.6|8169.4|8166.6|1470
1674241200000|2023-01-20 19:00:00|8187.4|8184.6|8172.4|8169.6|8193.4|8190.6|8165.4|8162.6|5285
1674241500000|2023-01-20 19:05:00|8171.4|8168.6|8168.4|8165.6|8175.9|8172.6|8159.4|8156.6|4599
1674241800000|2023-01-20 19:10:00|8169.4|8166.6|8171.5|8167.7|8180.5|8177.7|8161.4|8158.6|4270
1674242100000|2023-01-20 19:15:00|8170.5|8168.7|8164.5|8161.7|8171.5|8168.7|8156.4|8152.6|3735
1674242400000|2023-01-20 19:20:00|8164|8160.7|8152.5|8149.7|8167.5|8164.7|8150.6|8147.7|6984
1674242700000|2023-01-20 19:25:00|8151.6|8148.7|8169.5|8165.7|8180.5|8177.6|8149.6|8146.8|8755
1674243000000|2023-01-20 19:30:00|8169.4|8166.6|8164.4|8161.6|8172.5|8169.7|8162.5|8159.7|2431
1674243300000|2023-01-20 19:35:00|8164.5|8161.7|8170.5|8167.7|8174.5|8171.7|8159.5|8156.7|773
1674243600000|2023-01-20 19:40:00|8169.5|8166.7|8177.5|8174.7|8178.5|8175.6|8167.5|8164.7|701
1674243900000|2023-01-20 19:45:00|8178.4|8175.6|8175.4|8172.6|8181.4|8178.6|8173.4|8170.1|1833
1674244200000|2023-01-20 19:50:00|8174.4|8171.6|8180.4|8177.6|8182.5|8179.6|8173.4|8170.6|1953
1674244500000|2023-01-20 19:55:00|8181.4|8178.1|8180.5|8177.7|8181.5|8178.7|8176.4|8173.6|801
1674244800000|2023-01-20 20:00:00|8181.4|8177.6|8171.5|8167.7|8181.5|8178.7|8170.5|8167.7|1609
1674245100000|2023-01-20 20:05:00|8170.5|8168.7|8175.5|8172.7|8177.5|8174.7|8169.5|8166.7|2295
1674245400000|2023-01-20 20:10:00|8174.6|8171.8|8177.6|8174.8|8179.5|8176.7|8172.5|8169.7|229
1674245700000|2023-01-20 20:15:00|8178.5|8174.7|8182.5|8179.7|8186.4|8183.6|8177.6|8174.7|706
1674246000000|2023-01-20 20:20:00|8181.6|8178.8|8183.5|8180.7|8184.5|8181.7|8180.5|8177.3|253
1674246300000|2023-01-20 20:25:00|8184.5|8181.7|8188.5|8185.7|8189|8185.7|8183.5|8180.7|329
1674246600000|2023-01-20 20:30:00|8187.6|8184.8|8180.6|8177.8|8188.5|8184.8|8180.6|8176.8|1317
1674246900000|2023-01-20 20:35:00|8181.6|8178.7|8181.6|8178.8|8181.6|8178.8|8173.6|8170.8|518
1674247200000|2023-01-20 20:40:00|8180.7|8177.9|8179.6|8176.8|8181.6|8178.8|8176.6|8173.8|371
1674247500000|2023-01-20 20:45:00|8180.6|8175.8|8178.6|8175.8|8180.6|8177.8|8177.6|8174.8|244
1674247800000|2023-01-20 20:50:00|8177.6|8174.8|8180.6|8176.8|8182.6|8179.8|8177.6|8174.8|362
1674248100000|2023-01-20 20:55:00|8179.6|8176.9|8186.6|8183.8|8187.1|8183.8|8178.6|8175.4|591
1674248400000|2023-01-20 21:00:00|8185.6|8182.8|8186.6|8182.8|8186.7|8183.8|8181.7|8178.8|389
1674248700000|2023-01-20 21:05:00|8185.7|8182.9|8186.6|8182.8|8187.6|8183.9|8183.6|8180.8|250
1674249000000|2023-01-20 21:10:00|8185.6|8181.8|8185.6|8182.8|8187.1|8183.8|8184.6|8181.8|221
1674249300000|2023-01-20 21:15:00|8184.6|8181.8|8188.6|8184.8|8189.1|8185.8|8184.6|8181.8|273
1674249600000|2023-01-20 21:20:00|8187.6|8183.8|8187.7|8183.9|8189.1|8185.8|8186.6|8182.8|178
1674249900000|2023-01-20 21:25:00|8186.7|8184.8|8184.6|8180.8|8187.7|8184.8|8182.6|8179.8|224
1674250200000|2023-01-20 21:30:00|8183.6|8181.8|8182.6|8179.8|8184.6|8181.8|8180.6|8177.8|277
1674250500000|2023-01-20 21:35:00|8183.5|8180.7|8182.6|8179.8|8183.6|8180.8|8181.6|8178.8|88
1674250800000|2023-01-20 21:40:00|8181.6|8178.8|8184.6|8181.8|8185.6|8181.8|8181.6|8178.8|746
1674251100000|2023-01-20 21:45:00|8183.6|8180.8|8177.6|8174.8|8188.6|8185.8|8177.6|8174.8|267
1674251400000|2023-01-20 21:50:00|8176.7|8173.9|8174.6|8171.8|8180.6|8176.8|8174.6|8171.8|257
1674251700000|2023-01-20 21:55:00|8174.7|8170.9|8176.6|8168.8|8177.6|8173.8|8172.6|8167.8|297
1674428400000|2023-01-22 23:00:00|8185.3|8177.5|8167.4|8163.6|8193.2|8189.4|8166.3|8162.6|333
1674428700000|2023-01-22 23:05:00|8166.5|8163.7|8158.4|8154.6|8168.5|8165.6|8158.3|8154.6|289
1674429000000|2023-01-22 23:10:00|8157.5|8154.7|8143.4|8139.6|8157.5|8154.7|8138.5|8135.7|482
1674429300000|2023-01-22 23:15:00|8142.5|8139.7|8139.3|8136.5|8146.3|8143.5|8135.5|8131.7|303
1674429600000|2023-01-22 23:20:00|8139.4|8136.6|8130.4|8127.6|8140.3|8136.7|8129.4|8126.6|297
1674429900000|2023-01-22 23:25:00|8130.5|8127.7|8131.5|8127.7|8133.3|8129.6|8127.4|8124.5|235
1674430200000|2023-01-22 23:30:00|8131|8128.2|8124.4|8120.6|8136.5|8133.6|8124.3|8120.6|520
1674430500000|2023-01-22 23:35:00|8123.4|8119.6|8130.4|8127.6|8131.5|8128.6|8120.4|8117.6|275
1674430800000|2023-01-22 23:40:00|8130.5|8127.7|8125.4|8121.6|8130.5|8127.7|8122.4|8118.7|208
1674431100000|2023-01-22 23:45:00|8124.5|8121.7|8124.4|8121.6|8126.4|8122.7|8122.4|8118.7|100
1674431400000|2023-01-22 23:50:00|8124.5|8121.7|8128.4|8125.6|8129.5|8126.6|8123.4|8120.6|153
1674431700000|2023-01-22 23:55:00|8128.5|8124.7|8128.4|8125.6|8128.5|8125.6|8125.4|8122.6|178
1674432000000|2023-01-23 00:00:00|8128.6|8125.8|8122.4|8119.6|8129.9|8126.6|8118.4|8115.6|263
1674432300000|2023-01-23 00:05:00|8123.4|8120.6|8126.5|8122.7|8128.5|8125.6|8122.4|8118.6|288
1674432600000|2023-01-23 00:10:00|8125.6|8122.8|8128.4|8125.6|8130.5|8127.4|8123.4|8120.6|228
1674432900000|2023-01-23 00:15:00|8128.5|8124.7|8130.4|8126.6|8132.4|8128.7|8125.5|8122.6|112
1674433200000|2023-01-23 00:20:00|8130.5|8127.6|8129.5|8126.7|8131.5|8127.7|8127.4|8123.5|70
1674433500000|2023-01-23 00:25:00|8129.4|8126.6|8129.4|8125.6|8130.5|8127.6|8125.4|8122.6|88
1674433800000|2023-01-23 00:30:00|8128.5|8125.7|8133.4|8129.6|8136.4|8132.7|8127.5|8124.7|134
1674434100000|2023-01-23 00:35:00|8132.4|8128.7|8141.4|8137.6|8142.4|8139.6|8132.4|8128.6|179
1674434400000|2023-01-23 00:40:00|8140.5|8137.7|8139.5|8135.7|8142.4|8138.6|8138.4|8135.6|97
1674434700000|2023-01-23 00:45:00|8139.4|8136.6|8143.5|8139.7|8144.5|8141.7|8139.4|8136.6|99
1674435000000|2023-01-23 00:50:00|8143.4|8140.6|8141.5|8137.7|8144.9|8141.7|8140.5|8137.7|96
1674435300000|2023-01-23 00:55:00|8140.5|8137.8|8144.5|8140.7|8144.5|8141.7|8140.5|8137.6|100
1674435600000|2023-01-23 01:00:00|8143.5|8141.7|8154.5|8151.7|8156|8152.7|8142.5|8139.7|326
1674435900000|2023-01-23 01:05:00|8153.5|8150.7|8140.5|8137.7|8154.5|8151.7|8138.6|8135.3|153
1674436200000|2023-01-23 01:10:00|8141.3|8138.5|8141.5|8138.7|8143.5|8140.7|8138.5|8135.6|87
1674436500000|2023-01-23 01:15:00|8142.5|8138.6|8137.5|8134.7|8142.5|8139.7|8137.5|8134.7|69
1674436800000|2023-01-23 01:20:00|8138.5|8135.7|8140.5|8137.7|8141.9|8138.6|8137.6|8134.3|50
1674437100000|2023-01-23 01:25:00|8139.6|8136.8|8134.5|8131.7|8140.5|8137.7|8134.5|8131.7|98
1674437400000|2023-01-23 01:30:00|8133.5|8130.7|8133.5|8130.7|8134.5|8131.7|8131.5|8128.7|136
1674437700000|2023-01-23 01:35:00|8134.3|8131.5|8128.5|8125.7|8134.6|8131.7|8127.5|8124.7|116
1674438000000|2023-01-23 01:40:00|8128.6|8125.8|8130.5|8127.7|8134.6|8131.7|8127.5|8124.6|79
1674438300000|2023-01-23 01:45:00|8131.6|8127.8|8131.6|8127.8|8132.6|8129.8|8130.5|8126.8|53
1674438600000|2023-01-23 01:50:00|8130.6|8127.7|8130.5|8127.7|8132.6|8129.7|8130.5|8127.6|51
1674438900000|2023-01-23 01:55:00|8130.6|8127.8|8133.5|8130.7|8134.6|8131.7|8130.5|8127.7|101
1674439200000|2023-01-23 02:00:00|8132.6|8129.8|8135.5|8132.7|8135.6|8132.7|8131.5|8128.6|67
1674439500000|2023-01-23 02:05:00|8136.4|8133.6|8137.5|8134.7|8138.6|8135.7|8135.6|8132.8|68
1674439800000|2023-01-23 02:10:00|8138.4|8135.6|8138.5|8135.7|8138.6|8135.8|8135.6|8132.7|67
1674440100000|2023-01-23 02:15:00|8137.6|8134.8|8135.5|8132.7|8137.6|8134.8|8135.5|8132.7|32
1674440400000|2023-01-23 02:20:00|8135.4|8131.7|8140.5|8136.7|8140.6|8137.7|8134.5|8131.6|55
1674440700000|2023-01-23 02:25:00|8140.6|8137.7|8136.5|8133.7|8140.6|8137.7|8136.5|8133.6|48
1674441000000|2023-01-23 02:30:00|8137.5|8134.7|8125.7|8121.9|8138.5|8135.7|8122.6|8119.8|286
1674441300000|2023-01-23 02:35:00|8124.7|8121.4|8130.7|8126.9|8130.7|8127.9|8119.7|8116.8|165
1674441600000|2023-01-23 02:40:00|8129.7|8126.8|8129.7|8125.9|8132.6|8128.9|8126.7|8123.8|51
1674441900000|2023-01-23 02:45:00|8128.7|8126.7|8130.7|8127.9|8132.7|8128.9|8127.6|8123.9|42
1674442200000|2023-01-23 02:50:00|8129.8|8127|8127.7|8123.9|8130.7|8127.9|8125.7|8122.9|36
1674442500000|2023-01-23 02:55:00|8127.6|8124.8|8131.7|8127.9|8132.7|8129.8|8127.6|8124.8|46
1674442800000|2023-01-23 03:00:00|8131.6|8128.8|8134.7|8131.9|8138.7|8134.9|8131.6|8128.8|60
1674443100000|2023-01-23 03:05:00|8135.6|8131.8|8134.7|8131.9|8137.8|8134.9|8132.6|8128.9|58
1674443400000|2023-01-23 03:10:00|8135.6|8131.8|8134.7|8131.9|8137.7|8133.9|8133.7|8130|31
1674443700000|2023-01-23 03:15:00|8134.8|8131|8135.7|8132.9|8135.8|8132.9|8131.8|8128.5|37
1674444000000|2023-01-23 03:20:00|8135.8|8132|8133.6|8130.8|8136.7|8133.9|8133.6|8129.9|29
1674444300000|2023-01-23 03:25:00|8133.7|8130.9|8133.7|8130.9|8135.8|8132.9|8132.7|8129.8|26
1674444600000|2023-01-23 03:30:00|8132.8|8130|8131.7|8128.9|8135.7|8132.9|8130.7|8127.9|48
1674444900000|2023-01-23 03:35:00|8131.8|8127.9|8129.7|8126.9|8133.8|8130.9|8129.7|8126.9|41
1674445200000|2023-01-23 03:40:00|8129.8|8126|8132.7|8129.9|8134.6|8130.9|8128.6|8124.9|44
1674445500000|2023-01-23 03:45:00|8133.7|8130.9|8132.7|8129.9|8134.2|8130.9|8131.7|8128.8|24
1674445800000|2023-01-23 03:50:00|8132.8|8130|8131.7|8128.9|8134.2|8130.9|8128.2|8124.9|89
1674446100000|2023-01-23 03:55:00|8132.7|8129.8|8138.6|8134.8|8142.6|8139.8|8131.8|8128.9|547
1674446400000|2023-01-23 04:00:00|8138.5|8135.7|8139.6|8136.8|8142.6|8139.8|8137.7|8134.8|100
1674446700000|2023-01-23 04:05:00|8138.8|8135|8136.6|8133.8|8141|8137.7|8135.6|8132.7|43
1674447000000|2023-01-23 04:10:00|8135.6|8132.8|8136.6|8132.8|8138.6|8135.8|8135.6|8132.7|42
1674447300000|2023-01-23 04:15:00|8136.5|8133.7|8140.6|8137.8|8140.6|8137.8|8132.6|8129.7|56
1674447600000|2023-01-23 04:20:00|8140.7|8136.9|8139.6|8136.8|8142.7|8138.9|8138.6|8135.7|78
1674447900000|2023-01-23 04:25:00|8139.1|8135.8|8135.7|8132.9|8140.7|8137.9|8135.6|8132.7|43
1674448200000|2023-01-23 04:30:00|8136.7|8132.8|8139.6|8136.8|8139.7|8136.8|8135.6|8132.8|22
1674448500000|2023-01-23 04:35:00|8139.7|8135.9|8142.6|8139.8|8142.7|8139.9|8137.6|8134.8|68
1674448800000|2023-01-23 04:40:00|8141.7|8138.9|8142.7|8138.9|8142.7|8139.8|8140.6|8137.8|38
1674449100000|2023-01-23 04:45:00|8141.7|8138.8|8143.6|8140.8|8144.7|8141.9|8139.6|8136.8|161
1674449400000|2023-01-23 04:50:00|8144.5|8140.7|8144.6|8140.8|8144.7|8141.8|8142.6|8138.8|33
1674449700000|2023-01-23 04:55:00|8144.7|8140.9|8147.6|8144.8|8148.7|8145.8|8143.6|8140.8|101
1674450000000|2023-01-23 05:00:00|8146.8|8144|8144.6|8141.8|8147.7|8144.8|8144.6|8141.8|44
1674450300000|2023-01-23 05:05:00|8144.7|8141.9|8145.7|8142.9|8147.7|8144.8|8142.6|8139.8|55
1674450600000|2023-01-23 05:10:00|8145.6|8142.8|8141.6|8138.8|8145.7|8142.8|8140.6|8137.8|41
1674450900000|2023-01-23 05:15:00|8140.6|8137.8|8144.7|8140.9|8144.7|8141.8|8140.6|8137.7|41
1674451200000|2023-01-23 05:20:00|8144.6|8140.8|8146.6|8142.8|8146.7|8143.8|8142.6|8139.7|69
1674451500000|2023-01-23 05:25:00|8146.7|8143.8|8164.6|8161.8|8167|8163.9|8145.6|8142.7|390
1674451800000|2023-01-23 05:30:00|8164.7|8160.9|8156.6|8152.8|8164.7|8161.4|8148.6|8144.9|269
1674452100000|2023-01-23 05:35:00|8155.6|8153.8|8166.6|8163.8|8167.6|8164.3|8152.6|8149.8|296
1674452400000|2023-01-23 05:40:00|8170.5|8166.7|8178.6|8175.8|8179.6|8175.8|8167.7|8164.8|615
1674452700000|2023-01-23 05:45:00|8178.7|8174.9|8173.8|8171|8179.7|8176.8|8167.7|8164|271
1674453000000|2023-01-23 05:50:00|8174.6|8171.8|8171.7|8167.9|8175.7|8172.4|8169.8|8166.9|112
1674453300000|2023-01-23 05:55:00|8170.8|8168|8167.7|8163.9|8172.9|8170|8164.8|8162|107
1674453600000|2023-01-23 06:00:00|8166.8|8164|8167.8|8164|8167.8|8165|8162.7|8159.1|126
1674453900000|2023-01-23 06:05:00|8166.9|8164.1|8162.9|8159.1|8167.9|8165|8159.8|8156.9|136
1674454200000|2023-01-23 06:10:00|8161.9|8158.2|8162.8|8160|8165.3|8162|8157.8|8155|105
1674454500000|2023-01-23 06:15:00|8163.9|8160.1|8164.8|8162|8167.3|8164|8162.8|8160|86
1674454800000|2023-01-23 06:20:00|8164.9|8161.1|8157.8|8155|8164.9|8162|8156.8|8153.9|124
1674455100000|2023-01-23 06:25:00|8157.9|8154.1|8160.7|8156.9|8161.8|8159|8154.8|8151.9|113
1674455400000|2023-01-23 06:30:00|8160.8|8157|8158.8|8155|8163.9|8161|8156.8|8154|102
1674455700000|2023-01-23 06:35:00|8158.7|8155.9|8156.8|8154|8159.9|8157|8155.8|8153|91
1674456000000|2023-01-23 06:40:00|8156|8153.2|8154.8|8152|8157.9|8155|8152.4|8149.1|81
1674456300000|2023-01-23 06:45:00|8155.8|8153|8160.9|8157.1|8163.9|8161|8152.7|8149|181
1674456600000|2023-01-23 06:50:00|8161.3|8157.5|8158.8|8155|8163.9|8160.1|8158.8|8155|101
1674456900000|2023-01-23 06:55:00|8158.7|8155.9|8160.8|8157|8160.9|8158|8152.8|8150|152
1674457200000|2023-01-23 07:00:00|8159.8|8156|8170.8|8168|8176.8|8174|8157.8|8155|396
1674457500000|2023-01-23 07:05:00|8170.9|8167.1|8171.8|8168|8176.8|8174|8169.8|8167|302
1674457800000|2023-01-23 07:10:00|8170.9|8168.1|8171.8|8168|8175.9|8173|8167.8|8165|269
1674458100000|2023-01-23 07:15:00|8170.8|8168.1|8163.8|8161|8172.8|8169.1|8162.9|8160|167
1674458400000|2023-01-23 07:20:00|8164.8|8162|8165.8|8163|8171.8|8169|8163|8160.2|152
1674458700000|2023-01-23 07:25:00|8165.9|8162.1|8164.8|8162|8165.9|8163|8157.9|8155.1|248
1674459000000|2023-01-23 07:30:00|8165.8|8162.9|8171.8|8169|8172.8|8170|8160.9|8158.1|209
1674459300000|2023-01-23 07:35:00|8172.8|8169.9|8170.9|8168.1|8181.8|8178.1|8170.8|8167.7|454
1674459600000|2023-01-23 07:40:00|8171.9|8169|8149.9|8147.1|8175.9|8173.1|8149.9|8147.1|555
1674459900000|2023-01-23 07:45:00|8150.8|8147|8147.9|8145.1|8151.9|8149.1|8141.9|8139.1|418
1674460200000|2023-01-23 07:50:00|8147.8|8144.1|8145.9|8143.1|8155.9|8153.1|8140.9|8137.6|356
1674460500000|2023-01-23 07:55:00|8144.9|8142.1|8131.9|8128.1|8146.8|8143.1|8119.9|8117|861
1674460800000|2023-01-23 08:00:00|8130.9|8129.8|8147.9|8145.1|8151.9|8148.9|8127.9|8124.1|967
1674461100000|2023-01-23 08:05:00|8146.9|8143.1|8156.9|8154.1|8166.9|8164.1|8146.9|8143.1|939
1674461400000|2023-01-23 08:10:00|8156|8153.2|8133.9|8131.1|8158.9|8156.1|8129.9|8126.1|640
1674461700000|2023-01-23 08:15:00|8133|8130.1|8135.9|8133.1|8137|8134.1|8131|8128.1|565
1674462000000|2023-01-23 08:20:00|8135.8|8132.1|8128|8124.2|8137.9|8135|8110.9|8107.7|1029
1674462300000|2023-01-23 08:25:00|8127.9|8124.1|8135.9|8133.1|8138|8135.1|8120.9|8118|1083
1674462600000|2023-01-23 08:30:00|8136.8|8133|8149.8|8146|8152.2|8148.9|8134.8|8131|951
1674462900000|2023-01-23 08:35:00|8149.7|8146.9|8159.8|8156|8163.7|8160.8|8149.7|8146|483
1674463200000|2023-01-23 08:40:00|8158.9|8156.1|8158.7|8155.9|8169.2|8165.9|8156.7|8153|365
1674463500000|2023-01-23 08:45:00|8159.7|8156.8|8151.7|8148.9|8160.8|8157.9|8142.7|8139.9|348
1674463800000|2023-01-23 08:50:00|8151.8|8147.9|8160.2|8156.4|8163.7|8160|8150.9|8147.9|283
1674464100000|2023-01-23 08:55:00|8160.7|8156.9|8161.8|8159|8168.8|8166|8158.8|8155.9|373
1674464400000|2023-01-23 09:00:00|8164.5|8160.7|8178.8|8175|8178.8|8175.1|8155.8|8153|690
1674464700000|2023-01-23 09:05:00|8179.3|8176|8179.8|8177|8182.8|8180|8174.8|8171|583
1674465000000|2023-01-23 09:10:00|8179.9|8176.1|8188.8|8186|8189.8|8187|8174.8|8172|850
1674465300000|2023-01-23 09:15:00|8189.8|8185.1|8192.8|8190|8200.8|8198|8187.8|8185|1190
1674465600000|2023-01-23 09:20:00|8193.8|8191|8183.8|8181|8193.8|8191|8182.8|8180|386
1674465900000|2023-01-23 09:25:00|8182.9|8180.1|8193.7|8190.9|8193.8|8191|8182.8|8180|477
1674466200000|2023-01-23 09:30:00|8194.6|8190.8|8206.6|8203.8|8209.5|8206.6|8193.7|8190.8|1604
1674466500000|2023-01-23 09:35:00|8206.7|8202.9|8201.6|8198.8|8209.6|8206.8|8200.5|8197.7|607
1674466800000|2023-01-23 09:40:00|8201.7|8198.9|8206.6|8203.8|8209.6|8206.8|8201.6|8198.7|395
1674467100000|2023-01-23 09:45:00|8206.7|8203.9|8212.6|8209.8|8214.1|8210.8|8203.2|8199.9|477
1674467400000|2023-01-23 09:50:00|8212.7|8208.9|8211.5|8208.7|8215.6|8212.7|8207.5|8204.7|795
1674467700000|2023-01-23 09:55:00|8212.3|8209.5|8188.6|8185.8|8213.6|8210.7|8186.6|8183.8|689
1674468000000|2023-01-23 10:00:00|8187.8|8185|8199.6|8196.8|8204.7|8201.8|8183.6|8179.9|652
1674468300000|2023-01-23 10:05:00|8200.6|8196|8199.6|8196.8|8203.7|8200.8|8194.6|8191.8|433
1674468600000|2023-01-23 10:10:00|8200.6|8197.8|8192.7|8188.9|8205.1|8201.8|8190.6|8187.8|541
1674468900000|2023-01-23 10:15:00|8192.6|8189.8|8199.6|8196.8|8201.7|8198.8|8190.6|8186.9|256
1674469200000|2023-01-23 10:20:00|8198.7|8194.9|8200.7|8196.9|8205.1|8201.8|8197.6|8194.5|262
1674469500000|2023-01-23 10:25:00|8199.8|8197|8208.7|8205.9|8211.6|8207.9|8198.7|8195.9|365
1674469800000|2023-01-23 10:30:00|8209.6|8205.8|8209.7|8206.9|8215.5|8212.7|8203.8|8201|376
1674470100000|2023-01-23 10:35:00|8208.7|8205.9|8209.7|8206.9|8214.7|8211.9|8202.7|8198.9|454
1674470400000|2023-01-23 10:40:00|8210.7|8207.9|8208.7|8205.9|8212.7|8209.9|8202.7|8199.5|304
1674470700000|2023-01-23 10:45:00|8207.7|8204.9|8221.7|8218.9|8222.7|8219.9|8207.7|8204.9|395
1674471000000|2023-01-23 10:50:00|8220.7|8217.9|8230.7|8226.9|8232.7|8229.9|8218.2|8214.9|842
1674471300000|2023-01-23 10:55:00|8229.8|8227.9|8226.7|8223.9|8232.7|8229.9|8225.7|8222.4|331
1674471600000|2023-01-23 11:00:00|8227.6|8223.8|8213.7|8210.9|8230.7|8227.9|8211.6|8208.8|631
1674471900000|2023-01-23 11:05:00|8214.6|8210.8|8225.8|8223|8227.7|8224|8213.7|8210.8|326
1674472200000|2023-01-23 11:10:00|8225.7|8222.9|8221.7|8217.9|8225.7|8222.9|8212.7|8209.8|460
1674472500000|2023-01-23 11:15:00|8220.8|8218|8212.7|8209.9|8222.6|8218.9|8212.7|8209.8|292
1674472800000|2023-01-23 11:20:00|8213.5|8210.7|8212.6|8208.8|8214.7|8211.9|8209.6|8206.8|354
1674473100000|2023-01-23 11:25:00|8211.7|8208.9|8222.6|8218.8|8222.7|8219.9|8211.6|8207.8|260
1674473400000|2023-01-23 11:30:00|8222.7|8218.9|8226.7|8223.9|8226.8|8223.9|8215.8|8213|263
1674473700000|2023-01-23 11:35:00|8227.6|8223.8|8227.7|8224.9|8231.8|8228.9|8223.7|8220.4|374
1674474000000|2023-01-23 11:40:00|8228.8|8225|8214.7|8211.9|8228.8|8225.9|8212.6|8208.9|417
1674474300000|2023-01-23 11:45:00|8214.8|8211|8206.8|8203|8214.8|8211.9|8205.7|8202.5|305
1674474600000|2023-01-23 11:50:00|8206.7|8203.9|8219.7|8216.9|8219.8|8216.9|8203.7|8200.8|356
1674474900000|2023-01-23 11:55:00|8219.8|8216|8228.7|8225.9|8228.7|8225.9|8218.7|8215.8|410
1674475200000|2023-01-23 12:00:00|8228.6|8225.8|8245.6|8241.8|8248.6|8245.3|8227.8|8224.8|1131
1674475500000|2023-01-23 12:05:00|8244.7|8241.9|8239.6|8236.8|8245.6|8242.8|8234.6|8231.8|557
1674475800000|2023-01-23 12:10:00|8239.7|8235.9|8230.7|8227.9|8241.7|8238.9|8224.7|8221.8|567
1674476100000|2023-01-23 12:15:00|8230.8|8227|8222.6|8218.8|8231.1|8227.8|8220.7|8217.8|191
1674476400000|2023-01-23 12:20:00|8222.7|8218.9|8215.7|8212.9|8226.7|8223.9|8214.7|8211.8|352
1674476700000|2023-01-23 12:25:00|8215.8|8213|8221.7|8218.9|8223.1|8219.9|8215.7|8212.8|235
1674477000000|2023-01-23 12:30:00|8222.6|8218.8|8223.7|8220.9|8226.8|8223.9|8217.7|8214.9|559
1674477300000|2023-01-23 12:35:00|8224.7|8221.9|8236.7|8232.9|8239.2|8235.9|8224.7|8221.9|412
1674477600000|2023-01-23 12:40:00|8235.8|8233.9|8246.7|8243.9|8247.6|8244.8|8235.7|8231.9|659
1674477900000|2023-01-23 12:45:00|8245.9|8243.1|8249.7|8246.9|8250.8|8247.9|8239.8|8237|695
1674478200000|2023-01-23 12:50:00|8249.8|8246|8243.7|8240.9|8251.8|8248.1|8238.7|8235.9|761
1674478500000|2023-01-23 12:55:00|8244.7|8241.9|8237.7|8234.9|8245.7|8242.9|8235.8|8233|392
1674478800000|2023-01-23 13:00:00|8238.7|8235.9|8259.7|8256.9|8260.7|8256.9|8235.8|8232.9|1119
1674479100000|2023-01-23 13:05:00|8260.7|8257|8244.9|8242.1|8261.5|8258.7|8238.3|8235|1988
1674479400000|2023-01-23 13:10:00|8245|8241.2|8250.8|8248|8254.9|8252|8243.9|8240.6|501
1674479700000|2023-01-23 13:15:00|8250.9|8248.1|8238.9|8236.1|8254.8|8251.5|8237.8|8235|692
1674480000000|2023-01-23 13:20:00|8239|8236.2|8235|8232.2|8241|8238.2|8227.5|8224.2|822
1674480300000|2023-01-23 13:25:00|8233.9|8231.2|8242.9|8240.1|8245.2|8242.4|8232.9|8230.1|1287
1674480600000|2023-01-23 13:30:00|8242|8239.2|8238.9|8236.1|8247.9|8244.8|8234.9|8232|904
1674480900000|2023-01-23 13:35:00|8239.8|8237|8245|8241.2|8250.8|8248|8237.9|8235|846
1674481200000|2023-01-23 13:40:00|8244.9|8242.1|8243.9|8241.1|8253.8|8251|8242|8239.2|846
1674481500000|2023-01-23 13:45:00|8244.8|8241|8242|8238.2|8254.9|8252|8241|8238.1|1090
1674481800000|2023-01-23 13:50:00|8241.1|8238.3|8237.2|8234.4|8243.8|8240.3|8233.1|8230.3|776
1674482100000|2023-01-23 13:55:00|8236.3|8233.5|8250.1|8246.3|8253|8249.7|8234.1|8231.3|850
1674482400000|2023-01-23 14:00:00|8249.2|8246.4|8233.1|8230.3|8255|8251.2|8225.1|8222.2|4262
1674482700000|2023-01-23 14:05:00|8233|8229.2|8213.3|8210.5|8237.3|8234.5|8207.3|8204.5|3157
1674483000000|2023-01-23 14:10:00|8212.8|8209.5|8211.3|8208.5|8219.3|8216.5|8190.3|8186.6|3340
1674483300000|2023-01-23 14:15:00|8210.3|8207.5|8204.3|8201.5|8216.3|8213.5|8199.3|8195.5|2221
1674483600000|2023-01-23 14:20:00|8205.3|8201|8220.3|8217.5|8220.3|8217.5|8203.4|8200.1|1653
1674483900000|2023-01-23 14:25:00|8219.3|8216.5|8216.3|8213.5|8228|8225.2|8213.3|8210.4|2348
1674484200000|2023-01-23 14:30:00|8216.2|8212.4|8228.3|8225.5|8228.4|8225.5|8202.5|8199.6|2102
1674484500000|2023-01-23 14:35:00|8228.4|8225.6|8212.4|8209.6|8229.8|8226.5|8209.4|8206.6|1553
1674484800000|2023-01-23 14:40:00|8212.3|8209.5|8217.3|8214.5|8218.3|8214.5|8198.3|8195.5|1555
1674485100000|2023-01-23 14:45:00|8216.3|8213.5|8225.3|8222.5|8229|8225.5|8211.4|8208.4|2043
1674485400000|2023-01-23 14:50:00|8225.4|8221.6|8261.2|8257.4|8262.2|8258.5|8223.4|8220.6|3859
1674485700000|2023-01-23 14:55:00|8261.3|8257.5|8246.3|8242.5|8268.2|8265.4|8244.4|8241.6|4286
1674486000000|2023-01-23 15:00:00|8247.2|8243.5|8238.3|8235.5|8256.4|8253.6|8238.3|8235.5|2003
1674486300000|2023-01-23 15:05:00|8237.5|8234.7|8199.6|8196.8|8243.5|8240.7|8190.8|8188|8920
1674486600000|2023-01-23 15:10:00|8198.9|8195.1|8203.6|8200.8|8216.6|8212.9|8184.6|8181.8|3923
1674486900000|2023-01-23 15:15:00|8204.5|8200.7|8188.7|8185.9|8208.5|8204.8|8188.6|8184.9|2686
1674487200000|2023-01-23 15:20:00|8188.6|8185.8|8211.5|8208.7|8221.5|8217.7|8184.8|8182|2924
1674487500000|2023-01-23 15:25:00|8212.5|8208.2|8206.5|8203.7|8217.6|8214.7|8201.5|8197.7|1217
1674487800000|2023-01-23 15:30:00|8205.6|8202.8|8204.5|8201.7|8217.6|8214.8|8202.6|8199.8|1361
1674488100000|2023-01-23 15:35:00|8204.6|8201.8|8197.6|8193.8|8207.6|8204.8|8183.1|8179.9|2586
1674488400000|2023-01-23 15:40:00|8196.8|8194.8|8203.6|8200.8|8207.4|8204.6|8186.6|8183.8|1619
1674488700000|2023-01-23 15:45:00|8202.8|8200|8214.6|8210.8|8216.3|8213.5|8193.8|8190.8|2322
1674489000000|2023-01-23 15:50:00|8214.5|8211.7|8230.5|8227.7|8232.5|8229.7|8214.5|8211.6|2518
1674489300000|2023-01-23 15:55:00|8230.6|8226.8|8241.5|8238.7|8255.5|8252.6|8227.5|8224.6|3597
1674489600000|2023-01-23 16:00:00|8242.3|8239.5|8243.6|8239.8|8251.6|8248.7|8236.6|8233.7|2160
1674489900000|2023-01-23 16:05:00|8242.7|8239.9|8250.6|8246.8|8252.6|8249.8|8237.5|8234.7|1816
1674490200000|2023-01-23 16:10:00|8250.5|8247.7|8248.5|8245.7|8266.4|8262.7|8243.5|8240.7|3645
1674490500000|2023-01-23 16:15:00|8248.6|8244.8|8229.7|8226.9|8253.6|8250.7|8218.7|8214.9|3608
1674490800000|2023-01-23 16:20:00|8228.8|8226|8248.5|8245.7|8251.6|8248.7|8224.7|8221.9|4118
1674491100000|2023-01-23 16:25:00|8247.7|8244.9|8250.5|8247.7|8261.4|8257.7|8226.5|8223.6|5017
1674491400000|2023-01-23 16:30:00|8249.7|8246.9|8242.5|8239.7|8258.4|8254.7|8238.4|8235.6|3139
1674491700000|2023-01-23 16:35:00|8243.5|8239.6|8250.4|8247.6|8268.2|8265.4|8239.5|8236.6|2867
1674492000000|2023-01-23 16:40:00|8250.2|8247.4|8224.5|8221.7|8250.4|8247.6|8216.5|8213.6|3205
1674492300000|2023-01-23 16:45:00|8225.4|8221.6|8229.5|8226.7|8231.3|8227.7|8220.5|8217.6|1268
1674492600000|2023-01-23 16:50:00|8228.5|8225.7|8229.5|8226.7|8236.4|8232.7|8217.7|8214.8|1313
1674492900000|2023-01-23 16:55:00|8229.6|8225.8|8237.5|8234.7|8240.4|8237.6|8227.4|8223.7|1527
1674493200000|2023-01-23 17:00:00|8236.7|8233.9|8235.6|8231.8|8238.6|8235.7|8228.5|8225.7|1344
1674493500000|2023-01-23 17:05:00|8234.6|8230.9|8227.5|8224.7|8236.5|8233.7|8227.5|8224.7|1106
1674493800000|2023-01-23 17:10:00|8228.5|8225.6|8224.6|8221.8|8232.5|8229.7|8217.5|8214.7|1144
1674494100000|2023-01-23 17:15:00|8225.6|8221.9|8209.6|8206.8|8225.6|8221.9|8209.6|8206.7|1820
1674494400000|2023-01-23 17:20:00|8208.7|8205.9|8208.7|8205.9|8215.7|8212.9|8201.8|8199|1536
1674494700000|2023-01-23 17:25:00|8208.8|8205|8191.7|8188.9|8208.8|8205.9|8190.7|8187.9|1856
1674495000000|2023-01-23 17:30:00|8192.6|8189.8|8192.8|8189|8195.8|8193|8179.6|8175.9|2655
1674495300000|2023-01-23 17:35:00|8191.9|8189.1|8193.8|8191|8202.8|8200|8188.7|8185.9|1538
1674495600000|2023-01-23 17:40:00|8194.8|8191.5|8180.8|8177|8195.8|8192.9|8163.8|8161|2524
1674495900000|2023-01-23 17:45:00|8180.7|8177.9|8197.7|8193.9|8198.1|8194.8|8175.7|8172|1924
1674496200000|2023-01-23 17:50:00|8197.6|8193.8|8220.8|8217|8221.8|8218.9|8192.9|8190|1853
1674496500000|2023-01-23 17:55:00|8220.7|8217.9|8218.7|8215.9|8226.7|8223.8|8218.6|8214.9|2427
1674496800000|2023-01-23 18:00:00|8218.6|8215.8|8227.7|8224.9|8228.8|8225.9|8210.7|8207.5|1635
1674497100000|2023-01-23 18:05:00|8228.7|8225.9|8226.7|8223.9|8229.7|8225.9|8215.8|8213|1396
1674497400000|2023-01-23 18:10:00|8227.7|8223|8239.7|8236.9|8243.7|8240.9|8225.7|8222.4|1761
1674497700000|2023-01-23 18:15:00|8240.7|8237.9|8229.8|8227|8243.7|8240.9|8225.8|8223|1415
1674498000000|2023-01-23 18:20:00|8229.7|8225.9|8220.8|8218|8229.8|8227|8215.9|8212.6|1500
1674498300000|2023-01-23 18:25:00|8219.9|8217.1|8214.6|8211.8|8223.8|8221|8204.8|8202|1760
1674498600000|2023-01-23 18:30:00|8213.8|8211|8213.6|8210.8|8216.6|8213|8206.6|8203.8|1719
1674498900000|2023-01-23 18:35:00|8214.5|8210.7|8207.8|8205|8220.6|8217.7|8200.7|8197.9|2271
1674499200000|2023-01-23 18:40:00|8206.8|8204|8202.9|8199.1|8208.8|8206|8195.8|8192.9|1963
1674499500000|2023-01-23 18:45:00|8201.9|8199.8|8225.7|8221.9|8225.7|8222.8|8197.8|8195|2263
1674499800000|2023-01-23 18:50:00|8225.6|8222.8|8226.6|8223.8|8232.6|8229.7|8222.7|8219.9|2220
1674500100000|2023-01-23 18:55:00|8226.7|8223.9|8235.6|8231.8|8240.8|8237.9|8225.7|8222.8|1509
1674500400000|2023-01-23 19:00:00|8234.7|8231.9|8215.7|8211.9|8236.6|8233.8|8212.2|8208.9|2960
1674500700000|2023-01-23 19:05:00|8215.6|8212.8|8207.7|8203.9|8220.7|8216.9|8202.7|8199.9|2775
1674501000000|2023-01-23 19:10:00|8206.8|8204|8205.8|8203|8209.6|8206.8|8199.7|8196.8|1908
1674501300000|2023-01-23 19:15:00|8205.7|8202.9|8197.9|8195.1|8206.7|8203.8|8190.9|8188|3434
1674501600000|2023-01-23 19:20:00|8198|8194.2|8186.8|8184|8199.9|8197|8178.8|8176|4837
1674501900000|2023-01-23 19:25:00|8187.6|8184.8|8168|8165.2|8187.7|8184.8|8157|8153.4|11686
1674502200000|2023-01-23 19:30:00|8169|8164.7|8162.9|8159.1|8170|8167.2|8161|8158.1|4275
1674502500000|2023-01-23 19:35:00|8163|8159.2|8151.9|8149.1|8163|8160.2|8146|8143.1|1999
1674502800000|2023-01-23 19:40:00|8151.8|8149|8155.8|8153|8162.8|8159.1|8149.8|8146.9|1030
1674503100000|2023-01-23 19:45:00|8155.7|8152.9|8164.6|8161.8|8167.7|8163.9|8152.7|8149.9|2379
1674503400000|2023-01-23 19:50:00|8164.7|8161.9|8149.6|8145.8|8168.1|8164.8|8148.7|8145.8|778
1674503700000|2023-01-23 19:55:00|8150.7|8146.8|8161.7|8157.9|8161.7|8158.9|8148.6|8145.8|1521
1674504000000|2023-01-23 20:00:00|8160.8|8158|8164.7|8161.9|8168.1|8164.9|8159.6|8156.8|709
1674504300000|2023-01-23 20:05:00|8165.6|8161.8|8162.7|8159.9|8165.6|8162.3|8160.7|8157.9|455
1674504600000|2023-01-23 20:10:00|8163.7|8160.9|8162.8|8160|8165.7|8162.9|8160.8|8157.9|401
1674504900000|2023-01-23 20:15:00|8163.7|8159.9|8158.8|8156|8163.7|8160.4|8158.8|8155.9|304
1674505200000|2023-01-23 20:20:00|8158.9|8155.1|8163.8|8161|8164.8|8162|8157.7|8154|479
1674505500000|2023-01-23 20:25:00|8164.8|8160.1|8166.8|8164|8167.8|8165|8161.8|8159|399
1674505800000|2023-01-23 20:30:00|8165.9|8163|8161.8|8159|8166.8|8164|8160.8|8157.6|181
1674506100000|2023-01-23 20:35:00|8162.7|8159.9|8166.8|8164|8167.8|8165|8161.8|8159|313
1674506400000|2023-01-23 20:40:00|8166.9|8163.1|8169.9|8167.1|8169.9|8167.1|8164.8|8161|277
1674506700000|2023-01-23 20:45:00|8170.8|8167|8172.9|8170.1|8174.9|8172.1|8167.9|8164.1|495
1674507000000|2023-01-23 20:50:00|8173.9|8171.1|8172.8|8170|8174.9|8172.1|8169.8|8166.1|243
1674507300000|2023-01-23 20:55:00|8171.9|8169.1|8170.9|8168.1|8175.9|8173.1|8168.9|8166|407
1674507600000|2023-01-23 21:00:00|8171.7|8168.9|8168.9|8166.1|8174.9|8172|8168.8|8166|289
1674507900000|2023-01-23 21:05:00|8169.7|8166.9|8167.9|8165.1|8170|8167.1|8164.8|8161.6|116
1674508200000|2023-01-23 21:10:00|8168.8|8165|8173.9|8171.1|8174.9|8172|8167.9|8165|284
1674508500000|2023-01-23 21:15:00|8173.8|8171|8174.9|8171.1|8174.9|8172|8172.9|8170|81
1674508800000|2023-01-23 21:20:00|8174.8|8171|8170.8|8168|8174.9|8172|8169.8|8167|148
1674509100000|2023-01-23 21:25:00|8170.9|8168.1|8167.9|8165.1|8171|8168.1|8165.8|8162.6|140
1674509400000|2023-01-23 21:30:00|8168.8|8165|8167.9|8165.1|8169.9|8167.1|8165.9|8162.2|152
1674509700000|2023-01-23 21:35:00|8167.8|8165|8167.9|8165.1|8169.9|8167.1|8167.8|8165|41
1674510000000|2023-01-23 21:40:00|8168.8|8165|8168|8164.2|8169|8166.1|8166.9|8164|92
1674510300000|2023-01-23 21:45:00|8167|8164.1|8167.9|8164.1|8169|8166.1|8165|8162.1|242
1674510600000|2023-01-23 21:50:00|8168|8164.2|8167.9|8164.1|8169.4|8166.2|8164.9|8162|96
1674510900000|2023-01-23 21:55:00|8168.9|8165.1|8168.9|8165.1|8169.9|8167|8165.8|8163|194
1674514800000|2023-01-23 23:00:00|8168.4|8164.6|8171|8168.2|8174|8170.2|8168.4|8164.6|145
1674515100000|2023-01-23 23:05:00|8172|8167.7|8167.5|8163.7|8179|8176.1|8165.5|8161.7|219
1674515400000|2023-01-23 23:10:00|8167|8163.2|8162|8159.2|8167|8163.2|8162|8159.2|25
1674515700000|2023-01-23 23:15:00|8162.9|8159.1|8163|8160.2|8165|8162.2|8161.9|8158.2|56
1674516000000|2023-01-23 23:20:00|8163.9|8160.1|8167|8163.2|8167.1|8164.3|8162|8158.2|42
1674516300000|2023-01-23 23:25:00|8166.1|8163.3|8170|8167.2|8170|8167.2|8166|8163.2|41
1674516600000|2023-01-23 23:30:00|8170.8|8168|8169|8166.2|8172|8169.1|8163|8157.4|164
1674516900000|2023-01-23 23:35:00|8168.9|8165.2|8175|8172.2|8176|8173.2|8168|8165.2|197
1674517200000|2023-01-23 23:40:00|8174.1|8171.2|8173|8170.2|8175.1|8172.2|8171.1|8167.9|66
1674517500000|2023-01-23 23:45:00|8173.1|8169.3|8173.1|8170.3|8176.1|8173.2|8172.1|8169.2|56
1674517800000|2023-01-23 23:50:00|8173|8170.2|8172|8169.2|8173.1|8170.2|8171.1|8168.2|43
1674518100000|2023-01-23 23:55:00|8172.1|8168.3|8167|8164.2|8173.1|8170.2|8167|8164.2|79
1674518400000|2023-01-24 00:00:00|8168|8165.2|8166|8162.2|8169.1|8166.2|8164.2|8161.3|84
1674518700000|2023-01-24 00:05:00|8165.1|8162.3|8168|8164.2|8169.1|8166.2|8162.1|8158.9|96
1674519000000|2023-01-24 00:10:00|8167.9|8165.1|8172|8169.2|8172.1|8169.2|8167.9|8164.2|35
1674519300000|2023-01-24 00:15:00|8171|8168.2|8167|8164.2|8172.1|8169.2|8167|8164.2|59
1674519600000|2023-01-24 00:20:00|8166.9|8164.1|8166|8163.2|8168.1|8165.3|8165|8162.2|38
1674519900000|2023-01-24 00:25:00|8166.9|8163.1|8169|8166.2|8170.1|8167.3|8166.1|8163.1|34
1674520200000|2023-01-24 00:30:00|8169.1|8166.3|8171.1|8167.3|8171.5|8168.2|8169.1|8166.2|19
1674520500000|2023-01-24 00:35:00|8171|8168.2|8169|8166.2|8171.1|8168.2|8168|8165.2|59
1674520800000|2023-01-24 00:40:00|8169.1|8165.3|8168|8164.2|8169.1|8166.2|8167.1|8163.8|26
1674521100000|2023-01-24 00:45:00|8167.1|8164.3|8169.1|8165.3|8169.1|8166.3|8167|8164.2|35
1674521400000|2023-01-24 00:50:00|8169|8166.2|8168|8165.2|8170.1|8167.3|8168|8164.3|56
1674521700000|2023-01-24 00:55:00|8168.9|8166.1|8169.1|8165.3|8172|8169.2|8168.1|8165.3|95
1674522000000|2023-01-24 01:00:00|8169|8166.2|8172|8168.2|8174.1|8171.2|8165|8162.2|222
1674522300000|2023-01-24 01:05:00|8173|8169.2|8178|8175.2|8179.8|8176.2|8171|8167.3|179
1674522600000|2023-01-24 01:10:00|8177.2|8174.4|8182.1|8179.3|8183.5|8180.3|8176|8172.2|212
1674522900000|2023-01-24 01:15:00|8181.2|8178.4|8184|8181.2|8185|8182.2|8180.1|8177.2|132
1674523200000|2023-01-24 01:20:00|8183.1|8180.3|8182.1|8179.3|8185.1|8182.2|8180.3|8177.3|114
1674523500000|2023-01-24 01:25:00|8183.1|8179.2|8181.1|8178.3|8184.1|8181.3|8177.1|8173.3|121
1674523800000|2023-01-24 01:30:00|8181|8177.3|8182.1|8178.3|8183.6|8180.3|8181|8177.3|53
1674524100000|2023-01-24 01:35:00|8181.1|8177.3|8182.1|8178.3|8183.1|8179.3|8179.1|8176.3|75
1674524400000|2023-01-24 01:40:00|8181.1|8179.3|8181.1|8178.3|8182.2|8179.3|8180.1|8176.3|24
1674524700000|2023-01-24 01:45:00|8182.2|8178.4|8178.1|8175.3|8182.2|8179.3|8178.1|8175.3|47
1674525000000|2023-01-24 01:50:00|8177.1|8174.3|8180.1|8177.3|8181.1|8178.3|8176.1|8173.2|56
1674525300000|2023-01-24 01:55:00|8180.2|8176.4|8186.1|8183.3|8190.2|8187.3|8179.1|8176.2|261
1674525600000|2023-01-24 02:00:00|8186.9|8184.1|8185.1|8182.3|8190.2|8187.3|8184.1|8181.2|91
1674525900000|2023-01-24 02:05:00|8185.2|8181.4|8180.1|8177.3|8187.2|8184.3|8179.1|8176.2|99
1674526200000|2023-01-24 02:10:00|8180.2|8176.4|8180.2|8177.4|8182.1|8178.3|8179.1|8175.9|45
1674526500000|2023-01-24 02:15:00|8180.1|8177.3|8187.1|8184.3|8187.6|8184.3|8180.1|8177.2|95
1674526800000|2023-01-24 02:20:00|8187.2|8183.4|8191.1|8187.3|8191.2|8188.3|8186.1|8183.3|70
1674527100000|2023-01-24 02:25:00|8191|8188.2|8192.1|8189.3|8194.2|8191.3|8187.1|8184.3|180
1674527400000|2023-01-24 02:30:00|8193|8189.2|8186.1|8183.3|8193.2|8190.3|8186.1|8183.2|121
1674527700000|2023-01-24 02:35:00|8187.1|8184.3|8183.2|8179.4|8187.2|8184.3|8180.1|8177.2|122
1674528000000|2023-01-24 02:40:00|8183.1|8179.3|8183.1|8180.3|8186.2|8183.3|8182.1|8179.2|51
1674528300000|2023-01-24 02:45:00|8184.1|8181.3|8182.1|8179.3|8184.1|8181.3|8180.6|8177.3|38
1674528600000|2023-01-24 02:50:00|8181.1|8178.3|8182.1|8179.3|8184.2|8181.3|8181.1|8178.3|56
1674528900000|2023-01-24 02:55:00|8183|8179.2|8185.1|8182.3|8186.1|8183.3|8180.1|8177.3|108
1674529200000|2023-01-24 03:00:00|8184.1|8181.3|8183.1|8180.3|8184.2|8181.3|8183.1|8180.2|24
1674529500000|2023-01-24 03:05:00|8183.2|8179.4|8186.1|8183.3|8187.2|8184.3|8183.1|8179.3|47
1674529800000|2023-01-24 03:10:00|8185.2|8182.3|8184.1|8181.3|8185.2|8182.4|8183.1|8180.3|36
1674530100000|2023-01-24 03:15:00|8184.2|8180.4|8186.1|8183.3|8186.1|8183.3|8183.1|8180.3|40
1674530400000|2023-01-24 03:20:00|8186.2|8182.4|8185.1|8182.3|8186.6|8183.3|8184.1|8181.2|24
1674530700000|2023-01-24 03:25:00|8186.1|8183.2|8186.1|8183.3|8187.2|8184.3|8185.1|8182.3|60
1674531000000|2023-01-24 03:30:00|8187.1|8182.3|8186.1|8182.3|8187.1|8183.3|8184.1|8181.3|41
1674531300000|2023-01-24 03:35:00|8186.2|8182.4|8185.1|8182.3|8187.2|8184.3|8185.1|8182.3|34
1674531600000|2023-01-24 03:40:00|8184.3|8181.5|8184.2|8181.4|8187.2|8184.3|8183.1|8180.3|56
1674531900000|2023-01-24 03:45:00|8185.2|8182.4|8179.2|8176.4|8185.2|8182.4|8179.2|8175.5|145
1674532200000|2023-01-24 03:50:00|8180.2|8177.4|8179.2|8175.4|8182.2|8179.4|8178.3|8175.4|60
1674532500000|2023-01-24 03:55:00|8178.3|8175.5|8179.2|8175.4|8179.2|8176.4|8178.2|8175.3|40
1674532800000|2023-01-24 04:00:00|8178.2|8176.2|8175.2|8172.4|8179|8176.2|8175.2|8172.4|148
1674533100000|2023-01-24 04:05:00|8175.3|8171.5|8175.3|8171.5|8176.3|8173.4|8173.3|8170.5|64
1674533400000|2023-01-24 04:10:00|8174.8|8171|8174.2|8171.4|8175.3|8172.4|8173.3|8170.4|60
1674533700000|2023-01-24 04:15:00|8174.3|8170.5|8173.3|8170.5|8174.3|8171.4|8173.3|8170.4|31
1674534000000|2023-01-24 04:20:00|8173.4|8170.6|8173.2|8170.4|8174.8|8171.5|8173.2|8169.5|41
1674534300000|2023-01-24 04:25:00|8174.3|8170.5|8172.2|8169.4|8174.3|8171.4|8172.2|8169.4|58
1674534600000|2023-01-24 04:30:00|8173|8170.2|8173.3|8170.5|8175.3|8172.4|8172.2|8169.3|90
1674534900000|2023-01-24 04:35:00|8172.2|8169.4|8175.2|8172.4|8176.2|8172.5|8169.3|8166.4|144
1674535200000|2023-01-24 04:40:00|8175.3|8172.5|8173.2|8170.4|8176.3|8172.5|8172.2|8169.3|46
1674535500000|2023-01-24 04:45:00|8173.3|8169.5|8174.2|8171.4|8174.3|8171.4|8172.2|8168.5|36
1674535800000|2023-01-24 04:50:00|8174.3|8170.5|8177.2|8174.4|8178.3|8175.4|8173.2|8170.3|78
1674536100000|2023-01-24 04:55:00|8178.1|8174.3|8177.2|8174.4|8178.2|8175.4|8176.2|8173.4|22
1674536400000|2023-01-24 05:00:00|8177.3|8174.5|8175.2|8172.4|8177.3|8174.5|8173.2|8170.3|55
1674536700000|2023-01-24 05:05:00|8174.4|8171.6|8168.2|8165.4|8174.4|8171.6|8166.2|8163.4|210
1674537000000|2023-01-24 05:10:00|8169.2|8164.9|8167.3|8164.5|8169.2|8165.5|8163.8|8160.4|138
1674537300000|2023-01-24 05:15:00|8167.2|8164.4|8167.2|8163.4|8168.3|8165.4|8166.2|8163.3|67
1674537600000|2023-01-24 05:20:00|8166.2|8163.5|8166.2|8162.4|8168.3|8165.4|8165.2|8162.3|44
1674537900000|2023-01-24 05:25:00|8166.1|8163.3|8175.2|8172.4|8175.2|8172.4|8166.1|8163.3|144
1674538200000|2023-01-24 05:30:00|8175.3|8171.5|8171.2|8168.4|8176.3|8173.4|8169.3|8166.4|81
1674538500000|2023-01-24 05:35:00|8171.3|8167.5|8172.2|8168.4|8174.2|8170.4|8169.2|8166.4|69
1674538800000|2023-01-24 05:40:00|8172.1|8169.3|8173.1|8170.3|8173.2|8170.4|8171.2|8168.3|26
1674539100000|2023-01-24 05:45:00|8173.2|8170.4|8168.2|8165.4|8173.3|8170.4|8168.2|8165.3|37
1674539400000|2023-01-24 05:50:00|8169.1|8165.3|8159.2|8156.4|8170.3|8167.4|8159.2|8156.4|138
1674539700000|2023-01-24 05:55:00|8160.1|8157.3|8161.2|8158.4|8163.3|8160.5|8159.2|8156.4|80
1674540000000|2023-01-24 06:00:00|8160.2|8157.4|8161.2|8158.4|8166.2|8162.5|8157.2|8154.4|132
1674540300000|2023-01-24 06:05:00|8161.3|8157.5|8159.3|8155.5|8163.3|8160.5|8154.3|8151|268
1674540600000|2023-01-24 06:10:00|8158.3|8156.5|8159.3|8155.5|8160.3|8157.5|8155.3|8152|63
1674540900000|2023-01-24 06:15:00|8158.3|8154.5|8155.3|8152.5|8162.3|8158.5|8153.3|8150.4|103
1674541200000|2023-01-24 06:20:00|8155.4|8152.6|8156.3|8152.5|8158.4|8155.5|8154.3|8150.6|77
1674541500000|2023-01-24 06:25:00|8155.4|8152.6|8155.3|8152.5|8159.4|8156.5|8154.3|8151.5|49
1674541800000|2023-01-24 06:30:00|8155.4|8151.6|8150.3|8147.5|8156.4|8153.5|8149.3|8146.5|127
1674542100000|2023-01-24 06:35:00|8152.1|8149.3|8161.3|8158.5|8163.4|8160.5|8152.1|8148.6|216
1674542400000|2023-01-24 06:40:00|8162.3|8158.6|8163.3|8160.5|8164.4|8161.5|8158.3|8155.4|155
1674542700000|2023-01-24 06:45:00|8162.3|8159.5|8159.3|8156.5|8166.3|8163.5|8158.3|8155.5|113
1674543000000|2023-01-24 06:50:00|8159.4|8156.6|8159.3|8156.5|8162.3|8159|8155.3|8152.2|146
1674543300000|2023-01-24 06:55:00|8159.4|8155.6|8157.4|8153.6|8161.4|8158.5|8156.3|8153.5|147
1674543600000|2023-01-24 07:00:00|8156.5|8153.7|8158.4|8154.6|8161.3|8157.5|8153.5|8150.6|184
1674543900000|2023-01-24 07:05:00|8158.3|8155.5|8166.3|8163.5|8172.4|8168.6|8158.3|8154.6|398
1674544200000|2023-01-24 07:10:00|8166.8|8162.5|8171.3|8168.5|8173.3|8169.6|8166.2|8162.5|175
1674544500000|2023-01-24 07:15:00|8172.1|8169.3|8169.3|8166.5|8175.4|8172.5|8169.3|8165.5|183
1674544800000|2023-01-24 07:20:00|8170.3|8167.4|8175.4|8171.6|8177.4|8174.5|8167.3|8164.4|256
1674545100000|2023-01-24 07:25:00|8174.4|8171.5|8164.3|8161.5|8177.3|8174.5|8164.3|8161.4|294
1674545400000|2023-01-24 07:30:00|8164.4|8161.6|8167.4|8163.6|8170.4|8167.5|8161.4|8158.1|154
1674545700000|2023-01-24 07:35:00|8166.5|8163.7|8163.6|8159.8|8168.4|8165.5|8160.3|8156.7|364
1674546000000|2023-01-24 07:40:00|8162.7|8159.9|8160.5|8157.7|8162.7|8159.9|8150.6|8147.8|415
1674546300000|2023-01-24 07:45:00|8159.7|8156.9|8157.4|8154.6|8168.5|8165.5|8155.5|8152.5|473
1674546600000|2023-01-24 07:50:00|8157.3|8154.5|8167.5|8163.7|8167.5|8163.7|8153.5|8150.6|353
1674546900000|2023-01-24 07:55:00|8166.6|8163.8|8162.4|8158.6|8174.5|8171.7|8159.5|8156.6|445
1674547200000|2023-01-24 08:00:00|8162.3|8159.5|8168.5|8165.7|8178.4|8174.7|8162.3|8159|899
1674547500000|2023-01-24 08:05:00|8169.4|8165.6|8167.5|8164.7|8179.4|8176.5|8160.3|8156.6|739
1674547800000|2023-01-24 08:10:00|8167.6|8163.8|8147.4|8144.6|8171.5|8168.7|8141.5|8138.6|1066
1674548100000|2023-01-24 08:15:00|8148.3|8144.5|8160.6|8156.8|8162.5|8158.8|8145.5|8142.2|778
1674548400000|2023-01-24 08:20:00|8160.5|8157.7|8167.5|8164.7|8171.5|8168.7|8158.5|8155.6|754
1674548700000|2023-01-24 08:25:00|8166.5|8163.7|8167.5|8164.7|8171.6|8168.7|8153.5|8150.3|977
1674549000000|2023-01-24 08:30:00|8168.4|8164.6|8178.5|8175.7|8182.4|8178.7|8167.5|8164.6|1351
1674549300000|2023-01-24 08:35:00|8177.5|8174.7|8190.5|8187.7|8191.6|8188.7|8177.4|8173.7|642
1674549600000|2023-01-24 08:40:00|8191.4|8188.6|8177.5|8174.7|8193.5|8189.7|8177.5|8174.7|1077
1674549900000|2023-01-24 08:45:00|8176.7|8173.9|8171.6|8167.8|8176.7|8173.9|8168.5|8165.7|499
1674550200000|2023-01-24 08:50:00|8170.6|8168.6|8179.6|8175.8|8187.6|8184.8|8170.6|8167.8|374
1674550500000|2023-01-24 08:55:00|8178.6|8175.7|8181.6|8177.8|8183.5|8180.6|8174.7|8171.8|334
1674550800000|2023-01-24 09:00:00|8182.4|8178.6|8189.5|8185.7|8189.7|8186.8|8182.3|8178.6|527
1674551100000|2023-01-24 09:05:00|8188.6|8185.8|8187.6|8184.8|8196.6|8193.7|8186.6|8183.7|688
1674551400000|2023-01-24 09:10:00|8187.7|8183.9|8193.6|8190.8|8195.6|8192.7|8185.6|8182.8|376
1674551700000|2023-01-24 09:15:00|8194.5|8190.7|8185.5|8181.7|8197|8193.7|8184.6|8181.7|307
1674552000000|2023-01-24 09:20:00|8185.6|8182.8|8176.6|8172.8|8190.6|8187.8|8174.6|8171.7|439
1674552300000|2023-01-24 09:25:00|8175.7|8172.9|8155.6|8152.8|8178.6|8175.6|8155.6|8152.7|657
1674552600000|2023-01-24 09:30:00|8155.7|8151.9|8119.6|8116.8|8161.5|8158.7|8082.8|8080|5765
1674552900000|2023-01-24 09:35:00|8119.7|8115.9|8113.7|8110.9|8138.5|8134.9|8113.1|8110.3|2755
1674553200000|2023-01-24 09:40:00|8113.8|8110|8095.7|8091.9|8115.3|8111.5|8091.9|8089.1|1564
1674553500000|2023-01-24 09:45:00|8095.8|8092|8101.8|8099|8113.7|8110.9|8091.8|8089|1042
1674553800000|2023-01-24 09:50:00|8102.7|8099.9|8114.1|8111.3|8114.1|8111.3|8091.8|8088.9|951
1674554100000|2023-01-24 09:55:00|8113.8|8111|8115.8|8112|8125.8|8123|8110.8|8107.9|704
1674554400000|2023-01-24 10:00:00|8115.7|8112.9|8127.8|8125|8133.9|8131|8112.8|8109.9|809
1674554700000|2023-01-24 10:05:00|8128.7|8124.9|8140.8|8137|8140.9|8138|8127.8|8124.9|615
1674555000000|2023-01-24 10:10:00|8139.9|8137.1|8124.8|8121|8141.9|8139|8123.8|8120.1|482
1674555300000|2023-01-24 10:15:00|8124.7|8120.9|8131.8|8129|8137.1|8133.8|8123.8|8120.9|293
1674555600000|2023-01-24 10:20:00|8132.7|8128.9|8140.8|8138|8142.9|8140|8128|8125|416
1674555900000|2023-01-24 10:25:00|8141.6|8138.8|8149.8|8146|8152.9|8150|8136.8|8133|659
1674556200000|2023-01-24 10:30:00|8148.8|8146.8|8158.7|8154.9|8165.3|8162|8144.8|8141.9|977
1674556500000|2023-01-24 10:35:00|8157.8|8155|8159.7|8156.9|8168.8|8166|8157.8|8154.9|923
1674556800000|2023-01-24 10:40:00|8159.6|8156.8|8165.8|8162|8167.7|8164.8|8157.6|8154.7|732
1674557100000|2023-01-24 10:45:00|8165.7|8161.9|8167.7|8164.9|8169.8|8166.9|8161.7|8158|439
1674557400000|2023-01-24 10:50:00|8168.5|8165.7|8163.6|8160.8|8179.7|8176.8|8160.8|8157.8|1219
1674557700000|2023-01-24 10:55:00|8164.5|8160.7|8167.6|8164.8|8170.6|8167.8|8161.6|8158.7|332
1674558000000|2023-01-24 11:00:00|8167.7|8163.9|8176.6|8172.8|8177.6|8173.8|8163.6|8160.8|588
1674558300000|2023-01-24 11:05:00|8175.6|8173.8|8167.7|8164.9|8178.7|8175.9|8166.7|8163.9|408
1674558600000|2023-01-24 11:10:00|8167.6|8163.9|8174.7|8171.9|8175.1|8171.9|8165.7|8162.9|242
1674558900000|2023-01-24 11:15:00|8175.6|8171.8|8175.7|8172.9|8179.8|8176.9|8171.8|8168|472
1674559200000|2023-01-24 11:20:00|8176.6|8172.8|8171.7|8168.9|8179.8|8176.9|8171.6|8168|351
1674559500000|2023-01-24 11:25:00|8172.6|8168.8|8173.7|8170.9|8177.7|8174.9|8170.6|8166.9|200
1674559800000|2023-01-24 11:30:00|8174.5|8171.7|8191.7|8188.9|8193.8|8190.9|8173.7|8170.9|771
1674560100000|2023-01-24 11:35:00|8191.6|8187.9|8191.7|8188.9|8192.7|8189.9|8181.7|8178.8|537
1674560400000|2023-01-24 11:40:00|8192.6|8188.8|8207.6|8203.8|8207.7|8204.9|8191.7|8188.8|1631
1674560700000|2023-01-24 11:45:00|8207.5|8204.7|8203.7|8200.9|8208.6|8205.7|8199.7|8196.9|513
1674561000000|2023-01-24 11:50:00|8204.6|8200.8|8199.7|8196.9|8205.7|8202.9|8198.8|8196|626
1674561300000|2023-01-24 11:55:00|8200.5|8197.7|8192.6|8188.8|8203.7|8200.9|8189.6|8185.8|600
1674561600000|2023-01-24 12:00:00|8192.5|8189.7|8191.7|8188.9|8198.6|8195.8|8188.8|8185.8|556
1674561900000|2023-01-24 12:05:00|8190.7|8187.9|8195.6|8191.8|8202.7|8199.9|8190.7|8187.8|370
1674562200000|2023-01-24 12:10:00|8195.7|8191.9|8192.7|8189.9|8197.7|8194.8|8191.7|8188.8|904
1674562500000|2023-01-24 12:15:00|8192.8|8189|8194.6|8191.8|8199.5|8196.7|8191.7|8188.8|390
1674562800000|2023-01-24 12:20:00|8194.7|8191.9|8190.7|8187.9|8197|8193.9|8190.7|8187.5|398
1674563100000|2023-01-24 12:25:00|8190.6|8187.8|8202.8|8199|8202.8|8199.9|8189.6|8186.8|335
1674563400000|2023-01-24 12:30:00|8202.7|8198.9|8202.6|8198.8|8205.8|8202.9|8197.7|8194.8|332
1674563700000|2023-01-24 12:35:00|8203.5|8199.7|8215.7|8212.9|8220.8|8217.9|8203.5|8199.7|1030
1674564000000|2023-01-24 12:40:00|8216.6|8212.8|8221.7|8218.9|8225.8|8222.9|8215.7|8212.4|835
1674564300000|2023-01-24 12:45:00|8222.6|8218.8|8215.7|8212.9|8223.7|8220.7|8214.7|8211.8|426
1674564600000|2023-01-24 12:50:00|8216.5|8213.7|8223.7|8220.9|8225.7|8222.9|8213.7|8210.8|476
1674564900000|2023-01-24 12:55:00|8223.8|8220|8220.7|8217.9|8226.8|8223.9|8219.7|8216.8|1343
1674565200000|2023-01-24 13:00:00|8221.6|8217.8|8209.7|8205.9|8229.6|8225.9|8205.7|8202.8|1144
1674565500000|2023-01-24 13:05:00|8209.6|8206.8|8212.8|8209|8218.7|8215|8208.7|8205.8|784
1674565800000|2023-01-24 13:10:00|8211.9|8209.1|8196.9|8194.1|8211.9|8209.1|8195.9|8193|1588
1674566100000|2023-01-24 13:15:00|8197|8193.2|8188.9|8186.1|8203|8200.1|8188.9|8186|798
1674566400000|2023-01-24 13:20:00|8189.3|8186.5|8186.9|8184.1|8192.9|8190|8179.9|8177.1|1308
1674566700000|2023-01-24 13:25:00|8187|8183.2|8198.8|8196|8200.9|8198|8178.9|8176|1284
1674567000000|2023-01-24 13:30:00|8199.9|8196.1|8176.8|8174|8200.9|8197.1|8174|8171.1|837
1674567300000|2023-01-24 13:35:00|8176.7|8173|8174.6|8171.8|8183.7|8180.6|8170.8|8167.1|2290
1674567600000|2023-01-24 13:40:00|8173.6|8170.8|8160.6|8157.8|8178.6|8175.8|8154.6|8151.7|1397
1674567900000|2023-01-24 13:45:00|8160.7|8156.9|8170.8|8168|8175.9|8173|8158.6|8155.8|1588
1674568200000|2023-01-24 13:50:00|8169.8|8167|8169.9|8166.1|8182.6|8179|8167.9|8165|863
1674568500000|2023-01-24 13:55:00|8168.9|8166|8189.7|8185.9|8191.6|8187.8|8168.8|8165.1|1684
1674568800000|2023-01-24 14:00:00|8190.5|8186.7|8188.6|8185.8|8197.7|8194.8|8178.7|8175.9|2366
1674569100000|2023-01-24 14:05:00|8188.7|8184.9|8164.7|8160.9|8193.6|8190.8|8160|8157|2092
1674569400000|2023-01-24 14:10:00|8163.8|8161|8156.7|8153.9|8165.7|8162.8|8135.1|8132.3|3123
1674569700000|2023-01-24 14:15:00|8156.6|8153.8|8167.7|8164.9|8168.7|8165.8|8148.8|8145.9|1430
1674570000000|2023-01-24 14:20:00|8168.6|8164.8|8183.8|8181|8183.9|8181|8165.7|8162.9|1851
1674570300000|2023-01-24 14:25:00|8183.9|8180.1|8183.6|8180.8|8190.7|8187.9|8179.8|8177|2126
1674570600000|2023-01-24 14:30:00|8184.5|8180.7|8159.6|8155.8|8185.7|8182.8|8158.6|8154.9|2763
1674570900000|2023-01-24 14:35:00|8159.5|8155.7|8161.5|8158.7|8173.7|8170.8|8153.6|8150.8|2604
1674571200000|2023-01-24 14:40:00|8161.6|8158.8|8178.6|8175.8|8183.3|8179.9|8155.7|8152.8|2053
1674571500000|2023-01-24 14:45:00|8178.7|8174.9|8183.6|8180.8|8191.7|8188.8|8168.7|8165.9|2337
1674571800000|2023-01-24 14:50:00|8183.7|8180.9|8177.7|8173.9|8188.7|8185.8|8173.6|8169.9|2077
1674572100000|2023-01-24 14:55:00|8176.7|8173.8|8131.7|8127.9|8180.6|8176.9|8130.6|8127.7|2637
1674572400000|2023-01-24 15:00:00|8131.6|8128.8|8113.8|8111|8137.9|8135|8092.4|8089.1|5557
1674572700000|2023-01-24 15:05:00|8113.9|8110.1|8114.8|8112|8118.9|8116.1|8088.9|8086|3386
1674573000000|2023-01-24 15:10:00|8114.9|8111.1|8115.8|8113|8122.9|8120|8101.8|8099|2312
1674573300000|2023-01-24 15:15:00|8115.9|8112.1|8105|8102.2|8134.9|8132.1|8089.1|8086.1|3338
1674573600000|2023-01-24 15:20:00|8104.8|8102|8125.8|8123|8126.9|8124|8102.8|8100|2010
1674573900000|2023-01-24 15:25:00|8124.8|8122|8115.8|8113|8131.8|8129|8113.8|8110.1|1844
1674574200000|2023-01-24 15:30:00|8115.7|8112.9|8118.8|8116|8123.9|8121.1|8097.8|8094.1|2605
1674574500000|2023-01-24 15:35:00|8118.9|8115.1|8107.9|8105.1|8126.8|8124|8103.8|8101|4641
1674574800000|2023-01-24 15:40:00|8106.9|8104.1|8076.9|8074.1|8108.9|8106.1|8063.9|8061.1|6750
1674575100000|2023-01-24 15:45:00|8078.6|8074.8|8089.9|8087.1|8101|8098.1|8073.9|8071.1|2571
1674575400000|2023-01-24 15:50:00|8089.1|8086.3|8065.2|8061.4|8089.1|8086.3|8054.3|8051.4|3245
1674575700000|2023-01-24 15:55:00|8064.3|8061.5|8074.1|8071.3|8080.2|8077.3|8058.3|8055.4|2077
1674576000000|2023-01-24 16:00:00|8074.2|8070.4|8070.3|8067.5|8080.2|8077.3|8065.1|8062.2|1884
1674576300000|2023-01-24 16:05:00|8070.1|8067.3|8073.1|8069.3|8083.2|8080.3|8055.1|8051.4|2307
1674576600000|2023-01-24 16:10:00|8073.2|8069.4|8048.2|8044.4|8081.2|8078.3|8034.1|8030.3|3947
1674576900000|2023-01-24 16:15:00|8048.1|8044.3|8054.2|8050.4|8063.2|8059.7|8047.2|8044.3|2166
1674577200000|2023-01-24 16:20:00|8053.1|8050.3|8034.2|8031.4|8054|8050.4|8026.7|8023.4|3196
1674577500000|2023-01-24 16:25:00|8034.1|8031.3|8055.1|8052.3|8063.4|8060.2|8031.1|8028.3|3225
1674577800000|2023-01-24 16:30:00|8055.2|8051.4|8030.1|8027.3|8060.2|8057.3|8024.6|8021.3|2613
1674578100000|2023-01-24 16:35:00|8030.2|8026.4|8044.2|8041.4|8045.2|8042.3|8026.1|8023.2|1469
1674578400000|2023-01-24 16:40:00|8045|8042.2|8032.2|8028.4|8046.2|8043.3|8030.1|8027.3|1170
1674578700000|2023-01-24 16:45:00|8031.2|8028.3|8030.2|8026.4|8036.8|8033.5|8020.1|8017.2|1507
1674579000000|2023-01-24 16:50:00|8030.1|8026.3|8047.1|8044.3|8057.1|8053.4|8023.2|8020.3|1966
1674579300000|2023-01-24 16:55:00|8047.2|8043.4|8026.1|8023.3|8050.1|8047.3|8026.1|8022.4|1761
1674579600000|2023-01-24 17:00:00|8025.1|8022.3|8018.1|8015.3|8026.2|8023.3|8017.1|8014.2|2020
1674579900000|2023-01-24 17:05:00|8019.2|8015.4|8019.1|8016.3|8032.1|8029.3|8017.2|8014.4|1910
1674580200000|2023-01-24 17:10:00|8020.2|8016.4|8047.2|8043.4|8047.2|8044.3|8019.1|8016.2|1669
1674580500000|2023-01-24 17:15:00|8047.1|8044.3|8050.9|8048.1|8053.2|8050.3|8037.2|8034.3|1764
1674580800000|2023-01-24 17:20:00|8051.8|8048|8059|8055.2|8059.1|8056.2|8044.5|8041.2|913
1674581100000|2023-01-24 17:25:00|8058.9|8056.1|8072.9|8070.1|8075.9|8073.1|8048.9|8046.1|1865
1674581400000|2023-01-24 17:30:00|8073|8069.2|8072.9|8070.1|8076.9|8074.1|8064.9|8061.2|1567
1674581700000|2023-01-24 17:35:00|8072.8|8070|8065.9|8063.1|8073.8|8071|8061.5|8058.2|1279
1674582000000|2023-01-24 17:40:00|8066|8062.1|8066.9|8064.1|8079.9|8077.1|8061.9|8058.2|1116
1674582300000|2023-01-24 17:45:00|8067.8|8064|8049.9|8047.1|8072.9|8070.1|8045.9|8042.7|835
1674582600000|2023-01-24 17:50:00|8050|8047.2|8057.9|8055.1|8058.8|8056|8044.9|8042.1|932
1674582900000|2023-01-24 17:55:00|8058.8|8056|8061|8058.2|8064|8061.2|8054.9|8052.1|866
1674583200000|2023-01-24 18:00:00|8060.2|8057.4|8041|8038.2|8060.2|8057.4|8039.1|8036.3|1594
1674583500000|2023-01-24 18:05:00|8041.1|8037.3|8018.1|8014.3|8041.1|8037.4|8005.2|8002.4|3757
1674583800000|2023-01-24 18:10:00|8018|8015.2|8016|8012.2|8032.1|8029.3|8014|8011.2|1351
1674584100000|2023-01-24 18:15:00|8015.1|8012.3|8023|8020.2|8027.5|8024.2|8008|8005.2|900
1674584400000|2023-01-24 18:20:00|8023.1|8019.3|8028.1|8025.3|8032.1|8029.3|8020|8017.2|634
1674584700000|2023-01-24 18:25:00|8028|8025.2|8017|8013.2|8028.2|8025.3|8002.1|7999.2|1398
1674585000000|2023-01-24 18:30:00|8017.5|8014.2|8011.1|8008.3|8018.1|8015|8003.1|8000.2|1231
1674585300000|2023-01-24 18:35:00|8010.3|8007.5|8025|8022.2|8031|8028.1|8010.1|8007.3|1481
1674585600000|2023-01-24 18:40:00|8025.1|8021.3|8011.1|8007.3|8029.1|8026.2|8006.2|8002.9|1379
1674585900000|2023-01-24 18:45:00|8011|8007.2|7987.2|7984.4|8011|8007.7|7976.6|7973.3|4980
1674586200000|2023-01-24 18:50:00|7987.3|7983.5|8008.1|8005.3|8009.5|8006.2|7981.2|7978.3|2311
1674586500000|2023-01-24 18:55:00|8007.2|8004.4|8004|8000.2|8013.1|8009.3|8000.1|7997.1|1120
1674586800000|2023-01-24 19:00:00|8004.1|8000.3|7983.2|7980.4|8009|8006.2|7981.2|7978.4|2111
1674587100000|2023-01-24 19:05:00|7983.3|7980.5|7990.3|7986.5|7999.3|7996.4|7974.2|7971.3|2022
1674587400000|2023-01-24 19:10:00|7990.2|7987.4|7987.2|7984.4|8003.3|8000.4|7984.2|7981.3|1454
1674587700000|2023-01-24 19:15:00|7988|7985.2|8006.2|8003.4|8006.2|8003.4|7988|7985.2|1529
1674588000000|2023-01-24 19:20:00|8007.1|8003.3|8017.2|8014.4|8022.3|8019.4|8000.2|7997.4|1753
1674588300000|2023-01-24 19:25:00|8018.1|8014.3|8027.2|8024.4|8034.2|8031.4|8009.1|8006.3|7725
1674588600000|2023-01-24 19:30:00|8028.1|8024.3|8027.2|8024.4|8033.2|8030.3|8019.2|8016.3|1361
1674588900000|2023-01-24 19:35:00|8028|8025.2|8019.1|8015.3|8028|8025.2|8010.2|8007.3|921
1674589200000|2023-01-24 19:40:00|8020.2|8016.3|8016.3|8013.5|8027.4|8024.1|8016.3|8013.5|596
1674589500000|2023-01-24 19:45:00|8017.1|8014.3|8019.2|8016.4|8027.6|8024.3|8017.1|8014.3|351
1674589800000|2023-01-24 19:50:00|8019.1|8015.4|8020.2|8017.4|8021.2|8018.4|8015.2|8012.3|159
1674590100000|2023-01-24 19:55:00|8021|8018.2|8022.2|8019.4|8026.2|8022.4|8019.2|8016.3|807
1674590400000|2023-01-24 20:00:00|8023.2|8019.3|8024.2|8021.4|8026.1|8022.4|8018.2|8015.4|738
1674590700000|2023-01-24 20:05:00|8024.1|8021.3|8021.2|8018.4|8027.3|8024.5|8020.2|8017.3|683
1674591000000|2023-01-24 20:10:00|8022.1|8019.3|8000.3|7997.5|8023.2|8020.3|7999.3|7996|565
1674591300000|2023-01-24 20:15:00|8001.2|7997.4|8009.3|8006.5|8009.4|8006.5|7999.3|7996.4|263
1674591600000|2023-01-24 20:20:00|8009.4|8006.6|8013.3|8010.5|8015.3|8012.3|8005.4|8002.5|1064
1674591900000|2023-01-24 20:25:00|8014.3|8011.5|8019.3|8016.5|8021.4|8017.6|8013.3|8010.4|264
1674592200000|2023-01-24 20:30:00|8019.4|8015.6|8024.3|8021.5|8025.4|8022.5|8018.3|8015.5|267
1674592500000|2023-01-24 20:35:00|8023.3|8020.5|8024.4|8020.6|8026.8|8023.5|8021.3|8017.6|190
1674592800000|2023-01-24 20:40:00|8023.5|8020.7|8026.3|8023.5|8030.3|8027.4|8022.2|8019.4|237
1674593100000|2023-01-24 20:45:00|8026.4|8022.6|8014.3|8011.5|8026.4|8023.5|8014.3|8011.5|466
1674593400000|2023-01-24 20:50:00|8015.3|8011.6|8024.4|8021.6|8027.2|8023.7|8015.2|8011.5|333
1674593700000|2023-01-24 20:55:00|8024.3|8021.5|8018.3|8015.5|8025.4|8021.7|8013.5|8010.3|3382
1674594000000|2023-01-24 21:00:00|8017.3|8014.5|8021.5|8018.7|8025.5|8022.5|8017.3|8014.4|346
1674594300000|2023-01-24 21:05:00|8022.5|8018.8|8021.5|8018.7|8023.4|8020.6|8016.5|8013.6|153
1674594600000|2023-01-24 21:10:00|8020.5|8017.7|8020.3|8017.5|8023.5|8020.7|8018.3|8015.5|261
1674594900000|2023-01-24 21:15:00|8020.4|8016.6|8020.5|8017.7|8022.4|8019.5|8018.7|8015.6|643
1674595200000|2023-01-24 21:20:00|8021.4|8017.6|8019.3|8016.5|8022.4|8019.5|8018.3|8015.4|182
1674595500000|2023-01-24 21:25:00|8020.2|8016.4|8020.2|8017.4|8025.4|8021.5|8018.5|8015|300
1674595800000|2023-01-24 21:30:00|8019.7|8015.9|8025.4|8022.6|8025.4|8022.6|8019.3|8015.5|126
1674596100000|2023-01-24 21:35:00|8026.3|8023.5|8031.3|8027.5|8031.6|8028.5|8023.3|8019.5|331
1674596400000|2023-01-24 21:40:00|8031.4|8027.6|8033.2|8030.4|8034.3|8031.4|8029.3|8025.5|452
1674596700000|2023-01-24 21:45:00|8033.3|8030.5|8032.3|8028.5|8035.4|8031.5|8029.2|8025.5|144
1674597000000|2023-01-24 21:50:00|8032.8|8029|8031.4|8027.6|8035.8|8032.5|8030.3|8027.1|434
1674597300000|2023-01-24 21:55:00|8030.4|8027.5|8033.3|8030.5|8035.4|8030.5|8028.3|8024.6|527
1674601200000|2023-01-24 23:00:00|8031.4|8028.6|8036.3|8032.5|8041.3|8038.4|8026.5|8023.4|370
1674601500000|2023-01-24 23:05:00|8035.4|8032.6|8034.2|8030.4|8037.2|8033.4|8025.2|8022.4|195
1674601800000|2023-01-24 23:10:00|8033.2|8029.4|8037.1|8033.3|8038.1|8034.4|8033.1|8029.3|61
1674602100000|2023-01-24 23:15:00|8036.2|8033.4|8034.2|8030.4|8039.2|8036.4|8033.2|8030.3|104
1674602400000|2023-01-24 23:20:00|8034.7|8030.9|8028.2|8024.4|8035.2|8031.4|8028.2|8024.4|137
1674602700000|2023-01-24 23:25:00|8028.3|8025.4|8027.2|8023.4|8031.2|8028.4|8023.2|8020.3|113
1674603000000|2023-01-24 23:30:00|8027.1|8024.3|8029.2|8025.4|8029.2|8025.4|8023.2|8019.9|70
1674603300000|2023-01-24 23:35:00|8028.2|8024.5|8031.2|8027.4|8031.3|8028.4|8026.2|8023.3|81
1674603600000|2023-01-24 23:40:00|8031.1|8028.3|8029.2|8025.4|8032.3|8029.5|8028.2|8025.3|54
1674603900000|2023-01-24 23:45:00|8029.1|8026.3|8022.2|8019.4|8030.2|8027.4|8021.9|8018.6|104
1674604200000|2023-01-24 23:50:00|8022.3|8018.5|8021.3|8018.5|8022.3|8019.5|8021.2|8017.6|78
1674604500000|2023-01-24 23:55:00|8021.4|8017.6|8025.2|8021.4|8025.2|8022.4|8021.2|8017.4|104
1674604800000|2023-01-25 00:00:00|8024.3|8021.5|8024.2|8021.4|8028.3|8025.4|8024.2|8020.5|95
1674605100000|2023-01-25 00:05:00|8024.3|8020.5|8019.2|8016.4|8024.7|8020.9|8018.3|8015.4|91
1674605400000|2023-01-25 00:10:00|8020|8017.2|8021.3|8017.5|8026.3|8023.5|8020|8017.2|129
1674605700000|2023-01-25 00:15:00|8020.4|8017.6|8021.2|8018.4|8021.2|8018.4|8016.3|8013.5|76
1674606000000|2023-01-25 00:20:00|8022.2|8019.4|8018.2|8015.4|8023.2|8019.9|8018.1|8014.4|59
1674606300000|2023-01-25 00:25:00|8018.3|8015.5|8017.2|8014.4|8019.3|8016.4|8016.3|8013.5|44
1674606600000|2023-01-25 00:30:00|8016.3|8013.5|8023.2|8019.4|8023.3|8020.4|8016.2|8012.5|87
1674606900000|2023-01-25 00:35:00|8024.2|8020.4|8021.5|8018.7|8026.3|8023.4|8021.3|8018.5|55
1674607200000|2023-01-25 00:40:00|8021.3|8018.5|8024.2|8021.4|8026.4|8023.4|8021.3|8018.4|66
1674607500000|2023-01-25 00:45:00|8024.4|8020.6|8019.5|8016.7|8024.4|8020.6|8019.5|8015.8|95
1674607800000|2023-01-25 00:50:00|8019.1|8016.3|8022.4|8018.6|8022.5|8019.7|8016.5|8012.8|48
1674608100000|2023-01-25 00:55:00|8021.5|8018.7|8026.4|8023.6|8026.9|8023.7|8021.5|8018.7|65
1674608400000|2023-01-25 01:00:00|8026.5|8023.7|8036.5|8033.7|8038.5|8035.7|8022.5|8019.7|647
1674608700000|2023-01-25 01:05:00|8036.6|8032.8|8029.5|8026.7|8036.6|8033.7|8028.5|8024.7|205
1674609000000|2023-01-25 01:10:00|8030.3|8027.5|8025.6|8022.8|8033.6|8030.7|8023.5|8019.8|119
1674609300000|2023-01-25 01:15:00|8025.5|8022.7|8032.5|8029.7|8033.6|8029.8|8022.5|8019.7|91
1674609600000|2023-01-25 01:20:00|8033.5|8029.8|8035.5|8031.7|8035.6|8032.7|8030.5|8027.7|114
1674609900000|2023-01-25 01:25:00|8035.4|8032.6|8037.5|8033.7|8039.6|8036.7|8032.5|8029.7|204
1674610200000|2023-01-25 01:30:00|8036.7|8034.7|8032.5|8029.7|8037.5|8034.7|8031.5|8028.7|82
1674610500000|2023-01-25 01:35:00|8032.6|8028.8|8042.5|8039.7|8042.6|8039.7|8030.5|8027.3|186
1674610800000|2023-01-25 01:40:00|8042.4|8038.7|8057.5|8054.7|8059.5|8055.8|8041.5|8038.7|471
1674611100000|2023-01-25 01:45:00|8057.6|8053.8|8049.5|8046.7|8061.5|8058.7|8048.1|8044.8|257
1674611400000|2023-01-25 01:50:00|8050.4|8046.6|8058.5|8055.7|8061.5|8058.7|8048.5|8045.6|169
1674611700000|2023-01-25 01:55:00|8057.7|8054.9|8059.5|8056.7|8063.5|8060.7|8057.5|8054.6|308
1674612000000|2023-01-25 02:00:00|8060.3|8057.5|8065.5|8062.7|8071.5|8068.7|8059.5|8056.6|407
1674612300000|2023-01-25 02:05:00|8066.3|8063.5|8071.5|8068.7|8072.5|8069.6|8064.5|8061.7|145
1674612600000|2023-01-25 02:10:00|8070.6|8067.7|8066.4|8062.6|8074.4|8071.1|8064.5|8060.7|194
1674612900000|2023-01-25 02:15:00|8066.3|8063.5|8062.4|8058.6|8068.9|8065.6|8061.5|8058.6|96
1674613200000|2023-01-25 02:20:00|8062.5|8058.7|8052.6|8048.8|8063.6|8060.7|8051.5|8048.7|266
1674613500000|2023-01-25 02:25:00|8052.5|8049.7|8055.5|8051.7|8056.5|8053.7|8051.6|8048.7|85
1674613800000|2023-01-25 02:30:00|8055.4|8052.6|8048.5|8045.7|8056.9|8053.7|8048.5|8045.7|110
1674614100000|2023-01-25 02:35:00|8048.7|8045.9|8046.5|8043.7|8049.6|8046.7|8044.5|8041.6|125
1674614400000|2023-01-25 02:40:00|8046.6|8043.8|8048.5|8045.7|8049.7|8045.9|8041.7|8038.9|256
1674614700000|2023-01-25 02:45:00|8049.4|8045.6|8047.7|8043.9|8050.7|8047.7|8045.5|8042.7|181
1674615000000|2023-01-25 02:50:00|8047.6|8043.8|8048.6|8045.8|8050.7|8047.8|8046.6|8043.8|65
1674615300000|2023-01-25 02:55:00|8047.6|8044.8|8047.6|8044.8|8050.6|8046.8|8045.6|8042.8|85
1674615600000|2023-01-25 03:00:00|8048.6|8045.8|8045.6|8042.8|8048.7|8045.8|8041.8|8039|110
1674615900000|2023-01-25 03:05:00|8045.5|8042.7|8041.6|8038.8|8046|8042.8|8038.6|8035.8|163
1674616200000|2023-01-25 03:10:00|8040.6|8037.8|8040.6|8036.8|8041.7|8038.8|8039.6|8036.7|60
1674616500000|2023-01-25 03:15:00|8039.7|8036.9|8043.6|8040.8|8043.6|8040.8|8035.6|8032.5|241
1674616800000|2023-01-25 03:20:00|8044.4|8041.6|8040.7|8037.9|8045.6|8042.8|8039.6|8036.7|84
1674617100000|2023-01-25 03:25:00|8040.6|8037.8|8045.6|8042.8|8049.6|8045.9|8040.6|8037.8|102
1674617400000|2023-01-25 03:30:00|8044.6|8041.8|8046.6|8043.8|8048.6|8045.6|8043.6|8040.8|69
1674617700000|2023-01-25 03:35:00|8045.9|8042.1|8048.7|8045.9|8049.6|8046.8|8044.6|8040.8|81
1674618000000|2023-01-25 03:40:00|8049.6|8045.8|8050.6|8047.8|8051.7|8048.8|8048.7|8045.4|42
1674618300000|2023-01-25 03:45:00|8051.4|8048.6|8053.6|8050.8|8056.6|8052.9|8050.6|8047.7|93
1674618600000|2023-01-25 03:50:00|8052.8|8050|8050.6|8046.8|8052.8|8050|8048.6|8045.3|88
1674618900000|2023-01-25 03:55:00|8049.6|8046.7|8051.5|8048.7|8054.6|8051.8|8048.7|8045.4|82
1674619200000|2023-01-25 04:00:00|8051.6|8048.8|8046.6|8043.8|8053.7|8050.8|8045.6|8042.7|70
1674619500000|2023-01-25 04:05:00|8047.5|8043.7|8048.6|8045.8|8050|8046.8|8045.5|8041.8|82
1674619800000|2023-01-25 04:10:00|8048.7|8044.9|8046.6|8042.8|8048.7|8045.8|8045.6|8042.8|37
1674620100000|2023-01-25 04:15:00|8045.7|8042.9|8046.6|8042.8|8049.6|8045.9|8045.6|8042.8|49
1674620400000|2023-01-25 04:20:00|8045.7|8042.9|8049.7|8046.9|8050.6|8047.8|8045.6|8042.8|36
1674620700000|2023-01-25 04:25:00|8049.6|8046.8|8054.6|8051.8|8055.6|8052.8|8049.6|8046.8|120
1674621000000|2023-01-25 04:30:00|8053.8|8051|8052.6|8049.8|8055|8051.8|8051.7|8048.7|42
1674621300000|2023-01-25 04:35:00|8051.8|8049|8040.6|8037.8|8051.8|8049|8035.6|8032.8|242
1674621600000|2023-01-25 04:40:00|8041.5|8038.7|8042.7|8038.9|8044.5|8040.9|8038.6|8035.8|76
1674621900000|2023-01-25 04:45:00|8042.6|8038.8|8038.6|8035.8|8043.7|8040.7|8037.7|8034.9|74
1674622200000|2023-01-25 04:50:00|8038.7|8034.9|8039.6|8036.8|8042.1|8038.8|8038.6|8034.9|27
1674622500000|2023-01-25 04:55:00|8040.4|8037.6|8036.6|8033.8|8040.6|8037.8|8035.6|8032.8|84
1674622800000|2023-01-25 05:00:00|8036.8|8033|8035.7|8031.9|8037.8|8034.8|8032.5|8028.9|111
1674623100000|2023-01-25 05:05:00|8034.7|8032.7|8028.7|8025.9|8036.7|8033.9|8028.7|8025.9|92
1674623400000|2023-01-25 05:10:00|8029|8026.2|8033.7|8030.9|8033.8|8031|8029|8026.2|68
1674623700000|2023-01-25 05:15:00|8034.7|8031.8|8036.6|8033.8|8038.7|8035|8032.7|8029.9|79
1674624000000|2023-01-25 05:20:00|8035.7|8032.9|8034.7|8031.9|8038.7|8034.9|8033.7|8030.9|43
1674624300000|2023-01-25 05:25:00|8035.7|8032.9|8036.7|8033.9|8038.7|8035|8034.7|8030.9|50
1674624600000|2023-01-25 05:30:00|8035.9|8033.1|8035.7|8031.9|8038.8|8035.9|8032.7|8029.8|84
1674624900000|2023-01-25 05:35:00|8034.7|8032.8|8037.7|8033.9|8039.7|8036.7|8034.7|8031.8|59
1674625200000|2023-01-25 05:40:00|8036.7|8034.9|8039.7|8036.9|8041.7|8038.9|8036.7|8033.8|157
1674625500000|2023-01-25 05:45:00|8040.6|8036.8|8042.5|8039.7|8044.7|8041|8040.6|8036.8|67
1674625800000|2023-01-25 05:50:00|8042.7|8039.9|8045.8|8042|8045.8|8042.9|8041.7|8037.9|54
1674626100000|2023-01-25 05:55:00|8045.7|8042.9|8054.7|8050.9|8054.7|8051.9|8043.7|8040.9|304
1674626400000|2023-01-25 06:00:00|8053.8|8051|8047.7|8044.9|8054.7|8051|8046.7|8042.9|145
1674626700000|2023-01-25 06:05:00|8048.7|8045|8046.7|8043.9|8050.8|8047.9|8044.7|8041.9|88
1674627000000|2023-01-25 06:10:00|8046.6|8043.8|8045.7|8041.9|8046.7|8043.9|8042.6|8039.8|74
1674627300000|2023-01-25 06:15:00|8045.6|8042.8|8043.7|8040.9|8046.8|8043.9|8038.7|8035.5|162
1674627600000|2023-01-25 06:20:00|8043.9|8041.1|8047.7|8044.9|8047.7|8044.9|8043.9|8040.9|90
1674627900000|2023-01-25 06:25:00|8046.7|8043.9|8042.6|8039.8|8048.1|8044.9|8040.7|8037.5|102
1674628200000|2023-01-25 06:30:00|8042.7|8039.9|8048.7|8045.9|8050.7|8047|8041.7|8038.5|143
1674628500000|2023-01-25 06:35:00|8048.8|8045|8046.7|8043.9|8049.1|8045.9|8041.7|8038.8|91
1674628800000|2023-01-25 06:40:00|8047.5|8044.7|8050.8|8047|8051.7|8048|8044.7|8041.8|121
1674629100000|2023-01-25 06:45:00|8049.9|8047.1|8045.7|8042.9|8052.5|8049.7|8044.7|8041.9|95
1674629400000|2023-01-25 06:50:00|8046.5|8043.7|8050.7|8047.9|8051.6|8047.9|8046.5|8043.7|62
1674629700000|2023-01-25 06:55:00|8051.8|8048|8052.8|8049|8053.2|8049.9|8048.8|8045.9|75
1674630000000|2023-01-25 07:00:00|8051.8|8048.9|8033.7|8030.9|8053.2|8049.9|8033.7|8030.8|282
1674630300000|2023-01-25 07:05:00|8032.7|8029.9|8032.7|8028.9|8037.7|8034.9|8025.7|8022.9|417
1674630600000|2023-01-25 07:10:00|8031.9|8029.1|8033.8|8031|8035.9|8032.9|8028.7|8025.7|134
1674630900000|2023-01-25 07:15:00|8033.9|8030.1|8041.8|8038|8041.9|8039|8030.4|8027.1|211
1674631200000|2023-01-25 07:20:00|8041.9|8038.1|8034.9|8031.1|8041.9|8038.2|8033.8|8030.6|181
1674631500000|2023-01-25 07:25:00|8034|8031.2|8029.9|8026.1|8036.9|8033.1|8028|8025.1|248
1674631800000|2023-01-25 07:30:00|8029.8|8027|8033.9|8031.1|8034.9|8032.1|8026.9|8024|289
1674632100000|2023-01-25 07:35:00|8034.9|8031|8025.8|8023|8035.3|8032.1|8021.8|8019|327
1674632400000|2023-01-25 07:40:00|8026.8|8023.1|8028.8|8026|8029.9|8027|8023.8|8020|166
1674632700000|2023-01-25 07:45:00|8028.9|8025.1|8025.9|8022.1|8029.3|8026|8020.8|8018|135
1674633000000|2023-01-25 07:50:00|8025.8|8023|8035.9|8032.1|8037.9|8035|8024.9|8022.1|357
1674633300000|2023-01-25 07:55:00|8035|8032.2|8027.8|8025|8042.2|8039|8025.8|8023|275
1674633600000|2023-01-25 08:00:00|8028.7|8024.9|8028.8|8025|8041.9|8039|8016.8|8014|837
1674633900000|2023-01-25 08:05:00|8027.9|8025.1|8021.8|8019|8030.8|8027.8|8020.7|8017.1|371
1674634200000|2023-01-25 08:10:00|8020.8|8018|8037.8|8035|8043|8040.2|8012.9|8010|665
1674634500000|2023-01-25 08:15:00|8037.9|8034.1|8034.7|8031.9|8037.9|8035|8028.8|8025.5|343
1674634800000|2023-01-25 08:20:00|8034.8|8032|8042.8|8040|8051.8|8049|8026.7|8022.9|783
1674635100000|2023-01-25 08:25:00|8041.8|8039|8011.8|8009|8044.8|8042|8011.8|8009|1396
1674635400000|2023-01-25 08:30:00|8012.6|8009.8|8013.8|8011|8025.9|8023|8005.8|8002.9|1218
1674635700000|2023-01-25 08:35:00|8013.9|8010.1|7994.8|7991|8015.8|8012|7987.8|7985|1210
1674636000000|2023-01-25 08:40:00|7993.8|7991.9|8005.8|8003|8008.3|8005|7993.8|7990.9|566
1674636300000|2023-01-25 08:45:00|8006.7|8002.9|7995.9|7992.1|8012.4|8009.6|7994.8|7991.9|515
1674636600000|2023-01-25 08:50:00|7995.8|7993|7984|7981.2|7996.9|7994|7980.7|7977.4|1211
1674636900000|2023-01-25 08:55:00|7985|7982.1|7977|7974.2|7993|7990.2|7973.8|7970|768
1674637200000|2023-01-25 09:00:00|7977.9|7974.1|7968.1|7965.3|7979|7976.2|7966.1|7963.3|1335
1674637500000|2023-01-25 09:05:00|7969.1|7965.4|7985.1|7981.3|7987.1|7984.3|7968.1|7964.8|723
1674637800000|2023-01-25 09:10:00|7983.1|7980.3|8006|8002.2|8006.6|8003.8|7981.3|7978.3|1156
1674638100000|2023-01-25 09:15:00|8005.8|8003|8024.8|8022|8028|8025|7998.8|7996|738
1674638400000|2023-01-25 09:20:00|8025.7|8021.9|8041.8|8038|8047.7|8044.4|8021.8|8018.9|1089
1674638700000|2023-01-25 09:25:00|8040.8|8038.9|8039.9|8037.1|8055|8052|8038.9|8035.9|1114
1674639000000|2023-01-25 09:30:00|8040.7|8036.9|8049.7|8046.9|8070.6|8067.8|8038.9|8036.1|1711
1674639300000|2023-01-25 09:35:00|8050.5|8047.7|8050.9|8048.1|8060.9|8058.1|8044.9|8041.9|631
1674639600000|2023-01-25 09:40:00|8050.1|8047.3|8041.8|8039|8050.1|8047.3|8040.9|8038|627
1674639900000|2023-01-25 09:45:00|8041.9|8039.1|8032.8|8030|8043.9|8041.1|8029.9|8027|493
1674640200000|2023-01-25 09:50:00|8033.5|8030.7|8034.9|8032.1|8042|8039.1|8028.9|8026|393
1674640500000|2023-01-25 09:55:00|8035|8031.2|8007.9|8004.1|8039.7|8036.9|8005.9|8003.1|783
1674640800000|2023-01-25 10:00:00|8007.8|8005|8018|8014.2|8026|8022.7|8007.8|8004.2|655
1674641100000|2023-01-25 10:05:00|8017.9|8014.1|8011.9|8008.1|8022.4|8019.1|8005.9|8002.2|565
1674641400000|2023-01-25 10:10:00|8011.8|8009|7990.9|7988.1|8013.9|8011.1|7990.9|7987.7|800
1674641700000|2023-01-25 10:15:00|7991.9|7989.1|8008.8|8006|8009.2|8006|7985.9|7983|708
1674642000000|2023-01-25 10:20:00|8008.9|8005.1|8013.9|8011.1|8023|8020.1|8006.9|8004.1|551
1674642300000|2023-01-25 10:25:00|8014.9|8012.1|8020.9|8018.1|8030|8027.1|8011.9|8009.1|556
1674642600000|2023-01-25 10:30:00|8021.8|8018|8017.9|8015.1|8023.9|8021.1|8008.9|8006|380
1674642900000|2023-01-25 10:35:00|8018|8014.2|8028.9|8025.1|8033|8030.1|8015.9|8013|527
1674643200000|2023-01-25 10:40:00|8028.8|8026.1|8018.9|8016.1|8029|8026.1|8018.4|8015.1|243
1674643500000|2023-01-25 10:45:00|8019.9|8017|8021.9|8019.1|8029|8026.1|8016.9|8014|271
1674643800000|2023-01-25 10:50:00|8022|8018.2|8008.9|8006.1|8022|8019.1|8007.9|8005|255
1674644100000|2023-01-25 10:55:00|8009.8|8006|8007.9|8004.1|8015.9|8013|8006.9|8004.1|275
1674644400000|2023-01-25 11:00:00|8007.8|8005|7999.9|7997.1|8013.8|8010.1|7997.5|7994.1|525
1674644700000|2023-01-25 11:05:00|8000.9|7998.1|8016.7|8013.9|8021.1|8017.8|7995|7992.1|856
1674645000000|2023-01-25 11:10:00|8016.8|8013|7996.7|7993.9|8017.8|8014.9|7995.7|7992.9|809
1674645300000|2023-01-25 11:15:00|7997.6|7993.8|8025.6|8021.8|8026.8|8023.9|7995.7|7992.9|703
1674645600000|2023-01-25 11:20:00|8024.7|8021.9|8028.5|8025.7|8036.9|8033.7|8023.5|8019.8|896
1674645900000|2023-01-25 11:25:00|8028.4|8024.7|8042.4|8038.6|8045.5|8042.7|8025.5|8022.6|561
1674646200000|2023-01-25 11:30:00|8042.3|8039.5|8039.5|8036.7|8046.5|8043.7|8035.5|8032.6|478
1674646500000|2023-01-25 11:35:00|8039.4|8036.6|8044.5|8041.7|8048.5|8045.7|8035.5|8032.7|623
1674646800000|2023-01-25 11:40:00|8043.5|8040.7|8041.5|8038.7|8045.4|8042.6|8034.6|8031.3|366
1674647100000|2023-01-25 11:45:00|8042.3|8039.5|8038.5|8035.7|8045.4|8041.7|8030.5|8027.6|364
1674647400000|2023-01-25 11:50:00|8038.6|8034.8|8033.5|8030.7|8039.5|8036.7|8029.5|8026.6|303
1674647700000|2023-01-25 11:55:00|8034.4|8030.6|8047.5|8043.7|8048.4|8045.1|8032.5|8029.6|262
1674648000000|2023-01-25 12:00:00|8046.6|8043.8|8051.4|8047.6|8055.4|8052.4|8042.4|8039.6|573
1674648300000|2023-01-25 12:05:00|8051.6|8047.8|8051.9|8048.1|8054.9|8051.9|8046.7|8043.1|1570
1674648600000|2023-01-25 12:10:00|8051.7|8048.9|8050.8|8048|8055.8|8052.9|8046.8|8043|588
1674648900000|2023-01-25 12:15:00|8050|8047.2|8034.8|8032|8050.8|8047.2|8034.8|8031.6|413
1674649200000|2023-01-25 12:20:00|8033|8030.2|8023.8|8021|8033|8030.2|8016.8|8014|911
1674649500000|2023-01-25 12:25:00|8024.6|8020.8|8025.8|8023|8036.9|8034|8022.8|8019.9|470
1674649800000|2023-01-25 12:30:00|8026.7|8023.9|8017.9|8015.1|8032.9|8030|8017.9|8015.1|393
1674650100000|2023-01-25 12:35:00|8017|8014.2|8018|8015.2|8019|8016.2|8010.9|8008.1|580
1674650400000|2023-01-25 12:40:00|8018.9|8015.1|8016|8013.2|8019.4|8016.2|8008|8004.3|473
1674650700000|2023-01-25 12:45:00|8017|8014.2|8019.9|8017.1|8026|8023.2|8016|8013.1|455
1674651000000|2023-01-25 12:50:00|8019|8016.2|8026.9|8024.1|8027.9|8024.6|8014|8010.7|389
1674651300000|2023-01-25 12:55:00|8028|8024.2|8025|8022.2|8028|8025.1|8019.4|8016.1|350
1674651600000|2023-01-25 13:00:00|8024.9|8022.1|8030.8|8027|8040.7|8037|8024.9|8022.1|1114
1674651900000|2023-01-25 13:05:00|8030.7|8027.9|8029|8026.2|8035.9|8032.6|8025.8|8023|506
1674652200000|2023-01-25 13:10:00|8028.1|8025.2|8043.9|8041.1|8052.8|8050|8023.9|8020.1|1148
1674652500000|2023-01-25 13:15:00|8044.7|8041.9|8043.8|8041|8050.7|8047|8041.7|8038|465
1674652800000|2023-01-25 13:20:00|8044.6|8041.8|8037.8|8035|8053.3|8050|8035.9|8032.9|877
1674653100000|2023-01-25 13:25:00|8036.8|8034|8037.8|8035|8040.7|8037|8028.8|8025.9|927
1674653400000|2023-01-25 13:30:00|8036.8|8034|8038.8|8036|8046.2|8043|8035.6|8032.8|775
1674653700000|2023-01-25 13:35:00|8036.8|8034|8014.8|8012|8037.8|8034.9|8011.8|8008|1288
1674654000000|2023-01-25 13:40:00|8015.7|8011.9|8037.8|8035|8037.8|8035|8003.7|8000.9|1447
1674654300000|2023-01-25 13:45:00|8036.9|8034.1|8025.8|8023|8037.9|8034.8|8021.4|8018.1|709
1674654600000|2023-01-25 13:50:00|8025.7|8021.9|8024.8|8021|8029.9|8027|8012.8|8009.9|809
1674654900000|2023-01-25 13:55:00|8023.9|8020.1|8022.8|8020|8028.8|8025.1|8010.8|8007.9|1334
1674655200000|2023-01-25 14:00:00|8022.9|8019.1|8041.8|8039|8055.7|8052.8|8018.9|8016.1|3366
1674655500000|2023-01-25 14:05:00|8041.6|8038|8033.8|8031|8041.9|8039|8027.8|8024.9|1192
1674655800000|2023-01-25 14:10:00|8031.8|8029|8033.8|8030|8039|8036|8027.8|8024.2|829
1674656100000|2023-01-25 14:15:00|8032.8|8029.9|8042.8|8039|8048.8|8046|8032.8|8029.5|798
1674656400000|2023-01-25 14:20:00|8042.7|8039.9|8054.6|8051.8|8065.5|8062.7|8042.7|8039.9|1882
1674656700000|2023-01-25 14:25:00|8055.5|8052.7|8046.6|8043.8|8062|8058.7|8045.5|8042.7|1710
1674657000000|2023-01-25 14:30:00|8045.5|8042.7|8026.9|8024.1|8048.6|8045.8|7997.9|7994.9|4173
1674657300000|2023-01-25 14:35:00|8027.9|8025.1|8013.9|8011.1|8028.1|8025.1|8006.9|8004.1|1595
1674657600000|2023-01-25 14:40:00|8013.6|8010.8|8031.9|8029.1|8037|8034.1|8007.9|8004.9|1763
1674657900000|2023-01-25 14:45:00|8032.4|8028.1|8038.6|8034.8|8047.6|8044.5|8027.9|8024.9|3044
1674658200000|2023-01-25 14:50:00|8038.5|8035.7|8015.6|8012.8|8051.6|8048.8|8013.6|8010.7|1517
1674658500000|2023-01-25 14:55:00|8015.8|8012|7976.4|7973.6|8025.8|8022.8|7956.5|7952.7|4798
1674658800000|2023-01-25 15:00:00|7976.9|7974.1|7963.9|7961.1|7984|7981.1|7953.1|7950.3|3556
1674659100000|2023-01-25 15:05:00|7964.9|7962.1|7981.8|7978|8003.9|8000.3|7960.4|7957.1|3078
1674659400000|2023-01-25 15:10:00|7981.9|7979.1|7987.7|7983.9|7995.8|7992.9|7976.9|7974|1822
1674659700000|2023-01-25 15:15:00|7986.8|7984|7990.7|7987.9|8002.8|7999.9|7977.7|7974.7|2247
1674660000000|2023-01-25 15:20:00|7989.8|7987|8000.7|7997.9|8003.4|7999.6|7983.5|7979.7|2191
1674660300000|2023-01-25 15:25:00|8001.5|7997.7|8008.8|8006|8012.9|8009.1|7995.5|7992.7|1693
1674660600000|2023-01-25 15:30:00|8007.7|8003.9|8030.7|8027.9|8035.6|8031.8|8001|7993.2|7450
1674660900000|2023-01-25 15:35:00|8031.6|8027.8|8043.2|8040.4|8052.4|8049|8014.4|8011.5|4919
1674661200000|2023-01-25 15:40:00|8043.3|8040.5|8080.3|8076.5|8089.2|8086.4|8032.4|8029.5|10757
1674661500000|2023-01-25 15:45:00|8079.4|8076.6|8101.2|8098.4|8102.2|8099.4|8076.3|8073.4|5215
1674661800000|2023-01-25 15:50:00|8102|8099.2|8089.2|8086.4|8102.3|8099.4|8072.3|8069.4|4089
1674662100000|2023-01-25 15:55:00|8090.1|8086.3|8056.2|8053.4|8093.5|8090.4|8050.2|8047.3|3391
1674662400000|2023-01-25 16:00:00|8055.2|8052.4|8070.3|8067.5|8092.1|8088.4|8051.2|8048.3|2711
1674662700000|2023-01-25 16:05:00|8070.2|8067.4|8055.1|8051.3|8075.1|8072.1|8054.2|8051.3|1720
1674663000000|2023-01-25 16:10:00|8056.1|8052.3|8061.2|8057.4|8076.6|8073.3|8055.1|8052.3|2068
1674663300000|2023-01-25 16:15:00|8061.1|8058.3|8042.4|8038.6|8070.4|8067.4|8036.5|8033.6|4702
1674663600000|2023-01-25 16:20:00|8042.2|8039.4|8044.5|8041.7|8053.2|8050.3|8034.5|8031.6|2019
1674663900000|2023-01-25 16:25:00|8045.2|8042.4|8082.2|8079.4|8090.4|8087.4|8042.5|8038.7|3570
1674664200000|2023-01-25 16:30:00|8081.5|8078.7|8105.1|8102.3|8108.4|8105.4|8081.2|8078.4|4183
1674664500000|2023-01-25 16:35:00|8105.2|8102.4|8102.3|8099.5|8130.3|8127.5|8101.5|8098.7|3542
1674664800000|2023-01-25 16:40:00|8102.1|8098.3|8115.3|8112.5|8120.3|8117.5|8100.1|8097|1514
1674665100000|2023-01-25 16:45:00|8116.1|8112.3|8103.3|8100.5|8121.1|8117.3|8102.3|8099.3|1460
1674665400000|2023-01-25 16:50:00|8103.4|8099.6|8109.4|8105.6|8116.6|8113.7|8092|8088.6|2604
1674665700000|2023-01-25 16:55:00|8108.5|8105.7|8098.5|8095.7|8113.5|8110.7|8092.3|8089.5|1324
1674666000000|2023-01-25 17:00:00|8099.4|8096.6|8078.5|8075.7|8101.6|8098.7|8078.4|8075.6|1760
1674666300000|2023-01-25 17:05:00|8079.5|8076.7|8089.3|8085.5|8094.4|8091.6|8078.5|8075.6|1407
1674666600000|2023-01-25 17:10:00|8089.2|8086.4|8090.2|8086.4|8093.4|8090.5|8079.3|8076.4|1186
1674666900000|2023-01-25 17:15:00|8089.3|8086.5|8077.5|8073.7|8091.4|8088.6|8076.2|8073.4|1172
1674667200000|2023-01-25 17:20:00|8077.6|8073.8|8066.4|8063.6|8078.6|8075.7|8063.4|8059.6|1329
1674667500000|2023-01-25 17:25:00|8067.4|8064.1|8064.5|8061.7|8074.4|8071.6|8063.5|8060.6|820
1674667800000|2023-01-25 17:30:00|8065.4|8061.6|8076.3|8073.5|8080.3|8077.5|8064.4|8061.6|1063
1674668100000|2023-01-25 17:35:00|8076.4|8073.6|8088.3|8085.5|8090.4|8086.7|8072.3|8069.4|1050
1674668400000|2023-01-25 17:40:00|8088.4|8084.6|8097.3|8093.5|8101.2|8097.4|8086.3|8082.6|972
1674668700000|2023-01-25 17:45:00|8096.4|8093.6|8057.3|8054.5|8097.2|8093.6|8056.3|8053.4|1745
1674669000000|2023-01-25 17:50:00|8056.5|8053.7|8025.3|8022.5|8056.5|8053.7|8023.3|8019.5|2373
1674669300000|2023-01-25 17:55:00|8025.4|8021.6|7999.5|7996.7|8025.4|8021.6|7989.9|7986.6|3337
1674669600000|2023-01-25 18:00:00|7998.7|7995.9|7998.4|7995.6|8009.4|8006.6|7986.4|7983.5|2237
1674669900000|2023-01-25 18:05:00|7998.5|7995.7|8003.5|8000.7|8019.5|8016.7|7998.4|7995.6|1249
1674670200000|2023-01-25 18:10:00|8002.8|8000|7999.5|7996.7|8016.5|8013.2|7995.9|7992.1|1121
1674670500000|2023-01-25 18:15:00|7999.7|7995.9|8021.7|8018.9|8022.7|8019.9|7996.5|7993.4|1031
1674670800000|2023-01-25 18:20:00|8022.4|8019.6|8020.6|8017.8|8026.7|8023.8|8016.7|8013.8|1060
1674671100000|2023-01-25 18:25:00|8020.7|8016.8|8042.4|8038.6|8047.6|8044|8020.6|8016.8|1735
1674671400000|2023-01-25 18:30:00|8042.6|8039.6|8066.3|8062.5|8066.4|8063.5|8037.6|8034.8|1806
1674671700000|2023-01-25 18:35:00|8066.2|8063.5|8071.2|8067.4|8071.3|8068.4|8060.3|8057.4|1012
1674672000000|2023-01-25 18:40:00|8071.3|8068.4|8064.3|8061.5|8071.3|8068.5|8061.6|8058.8|1203
1674672300000|2023-01-25 18:45:00|8064.5|8061.7|8061.5|8058.7|8069.1|8066.3|8060.3|8056.7|1122
1674672600000|2023-01-25 18:50:00|8061.3|8058.5|8061.5|8057.7|8067.5|8064.5|8053.6|8050.7|789
1674672900000|2023-01-25 18:55:00|8060.6|8057.8|8052.3|8049.5|8066.5|8063.7|8050.6|8047.7|790
1674673200000|2023-01-25 19:00:00|8052.5|8049.7|8055.3|8052.5|8060.3|8057.5|8043.6|8040.8|1794
1674673500000|2023-01-25 19:05:00|8055.5|8052.7|8043.4|8040.6|8058.2|8054.9|8041.4|8037.7|1152
1674673800000|2023-01-25 19:10:00|8044.4|8041.6|8068.2|8064.4|8071.4|8067.9|8044.4|8041.6|1413
1674674100000|2023-01-25 19:15:00|8068.5|8064.7|8049.4|8046.6|8073.5|8070.7|8044.4|8040.7|2360
1674674400000|2023-01-25 19:20:00|8048.6|8045.8|8048.2|8045.4|8061.4|8057.7|8044.5|8041.6|2529
1674674700000|2023-01-25 19:25:00|8048.4|8045.6|8027.6|8024.8|8058.5|8055.6|8015.6|8012.7|8488
1674675000000|2023-01-25 19:30:00|8027.5|8024.7|8036.4|8033.6|8039.6|8036.8|8024.7|8021.9|3016
1674675300000|2023-01-25 19:35:00|8037.3|8033.5|8040.4|8037.6|8044.9|8041.6|8034.5|8031.7|526
1674675600000|2023-01-25 19:40:00|8040.5|8036.7|8047.5|8043.7|8047.9|8044.6|8039.4|8036.6|421
1674675900000|2023-01-25 19:45:00|8047.4|8044.6|8043.5|8040.7|8052.5|8049.6|8041.5|8038.7|404
1674676200000|2023-01-25 19:50:00|8043.4|8040.6|8043.5|8040.7|8047.5|8044.7|8040.5|8037.6|427
1674676500000|2023-01-25 19:55:00|8043.6|8039.8|8053.4|8050.6|8053.4|8050.6|8041.4|8038.6|370
1674676800000|2023-01-25 20:00:00|8054.3|8050.5|8063.5|8059.7|8065.5|8062.6|8053.4|8050.5|634
1674677100000|2023-01-25 20:05:00|8062.4|8059.6|8072.3|8069.5|8074.3|8070.5|8061.5|8058.3|1738
1674677400000|2023-01-25 20:10:00|8073.3|8069.6|8069.2|8066.4|8074.3|8070.6|8067.2|8064.4|504
1674677700000|2023-01-25 20:15:00|8069.3|8066.5|8069.3|8065.5|8071.3|8068.4|8065.2|8062.2|387
1674678000000|2023-01-25 20:20:00|8068.3|8065.4|8066.2|8063.4|8069.3|8066.4|8063.2|8060.4|923
1674678300000|2023-01-25 20:25:00|8066|8063.2|8066.2|8063.4|8068.2|8065.4|8062.2|8059.4|1015
1674678600000|2023-01-25 20:30:00|8066.9|8064.1|8062.2|8059.4|8067.3|8064.4|8059.2|8056.4|810
1674678900000|2023-01-25 20:35:00|8062.1|8059.3|8062.2|8059.4|8063.2|8060.3|8056.1|8053.3|312
1674679200000|2023-01-25 20:40:00|8062.1|8059.3|8061.2|8058.4|8063.3|8060.4|8059.3|8056.4|621
1674679500000|2023-01-25 20:45:00|8061.9|8059.1|8062.2|8058.4|8064.2|8061.4|8059.2|8056.3|176
1674679800000|2023-01-25 20:50:00|8062.3|8058.5|8059.3|8056.5|8065.2|8061.5|8059.2|8056.4|275
1674680100000|2023-01-25 20:55:00|8059.2|8056.4|8064.3|8061.5|8067.3|8064.5|8058.3|8055.5|466
1674680400000|2023-01-25 21:00:00|8064.2|8061.4|8064.2|8061.4|8065.3|8062.4|8063.2|8059.5|137
1674680700000|2023-01-25 21:05:00|8064.3|8061.5|8061.2|8058.4|8065.3|8062.5|8060.2|8057.3|207
1674681000000|2023-01-25 21:10:00|8061.1|8057.4|8058.2|8055.4|8061.3|8058.4|8055.8|8052.5|129
1674681300000|2023-01-25 21:15:00|8058.3|8054.5|8055.2|8052.4|8058.3|8055.4|8052.1|8048.3|625
1674681600000|2023-01-25 21:20:00|8054.2|8051.4|8058.2|8055.4|8059.3|8055.5|8054.2|8051.3|58
1674681900000|2023-01-25 21:25:00|8057.3|8054.5|8051.4|8048.6|8058.3|8055.4|8050.4|8047.1|469
1674682200000|2023-01-25 21:30:00|8052.3|8048.5|8047.6|8043.8|8052.6|8048.9|8046.4|8043.5|141
1674682500000|2023-01-25 21:35:00|8046.7|8043.9|8047.5|8044.7|8049.5|8045.7|8045.4|8042.6|62
1674682800000|2023-01-25 21:40:00|8048.3|8044.5|8051.5|8048.7|8052.5|8049.7|8047.5|8044.5|143
1674683100000|2023-01-25 21:45:00|8052.3|8048.5|8050.5|8047.7|8053.5|8050.7|8049.1|8045.8|172
1674683400000|2023-01-25 21:50:00|8051.2|8048.4|8051.5|8047.7|8053.5|8050.7|8049.5|8045.8|275
1674683700000|2023-01-25 21:55:00|8051.6|8047.8|8052.5|8049.7|8052.5|8049.7|8046.5|8042.6|214
1674687600000|2023-01-25 23:00:00|8051.5|8047.7|8047.5|8044.7|8056.4|8051.2|8046.5|8042.7|72
1674687900000|2023-01-25 23:05:00|8047.4|8043.7|8045.5|8042.7|8051.5|8047.7|8045.5|8042.7|92
1674688200000|2023-01-25 23:10:00|8046.5|8042.6|8048.5|8045.7|8049.6|8046.7|8042.5|8039.3|141
1674688500000|2023-01-25 23:15:00|8049.5|8046.7|8045.5|8042.7|8051.5|8048.7|8045.5|8041.8|73
1674688800000|2023-01-25 23:20:00|8046.4|8042.6|8049.5|8046.7|8049.5|8046.7|8043.5|8040.3|84
1674689100000|2023-01-25 23:25:00|8050.5|8046.8|8049.5|8046.7|8051.5|8048.7|8049.5|8046.7|22
1674689400000|2023-01-25 23:30:00|8049.8|8047|8057.3|8053.5|8059.3|8056|8049.8|8046.7|677
1674689700000|2023-01-25 23:35:00|8057.2|8054.4|8054.3|8051.5|8059.3|8055.6|8054.3|8051.5|46
1674690000000|2023-01-25 23:40:00|8055.2|8051.4|8058.3|8055.5|8059.7|8056.5|8054.3|8051.4|76
1674690300000|2023-01-25 23:45:00|8058.2|8055.4|8060.3|8057.5|8062.3|8059.4|8058.2|8055.4|54
1674690600000|2023-01-25 23:50:00|8059.3|8056.5|8060.4|8056.6|8062.4|8059.5|8058.3|8055.5|67
1674690900000|2023-01-25 23:55:00|8060.3|8056.5|8059.3|8056.5|8062.3|8059.5|8059.3|8056|41
1674691200000|2023-01-26 00:00:00|8060.9|8057.1|8061.3|8058.5|8063.3|8060.5|8060.2|8056.5|78
1674691500000|2023-01-26 00:05:00|8061.5|8057.5|8058.3|8055.5|8062.8|8059|8056.3|8053.4|74
1674691800000|2023-01-26 00:10:00|8059.2|8055.4|8060.3|8057.5|8061.3|8057.6|8059.2|8055.4|51
1674692100000|2023-01-26 00:15:00|8060.4|8057.6|8065.3|8061.5|8069.6|8066.4|8060.3|8056.6|380
1674692400000|2023-01-26 00:20:00|8064.4|8061.6|8062.3|8058.5|8065.3|8061.6|8061.3|8058.4|43
1674692700000|2023-01-26 00:25:00|8062.2|8059.4|8060.3|8057.5|8063.3|8060.5|8059.6|8056.5|30
1674693000000|2023-01-26 00:30:00|8060.4|8056.6|8059.4|8056.6|8062.4|8059.5|8059.4|8056.6|40
1674693300000|2023-01-26 00:35:00|8058.7|8055.9|8056.4|8053.6|8058.8|8055.9|8056.4|8053.5|27
1674693600000|2023-01-26 00:40:00|8056.3|8053.5|8056.3|8052.5|8056.5|8053.6|8055.3|8051.5|43
1674693900000|2023-01-26 00:45:00|8055.5|8052.7|8053.3|8050.5|8056.3|8052.7|8052.3|8048.7|64
1674694200000|2023-01-26 00:50:00|8054.3|8051.4|8059.3|8055.5|8060.5|8057.5|8053.5|8050.4|63
1674694500000|2023-01-26 00:55:00|8058.5|8055.7|8056.3|8053.5|8058.5|8055.7|8056.3|8053.4|38
1674694800000|2023-01-26 01:00:00|8057.9|8055.1|8058.5|8055.7|8066.5|8063.5|8057.3|8054.5|424
1674695100000|2023-01-26 01:05:00|8059.5|8056.5|8055.3|8051.5|8064.2|8060.7|8054.3|8051.5|143
1674695400000|2023-01-26 01:10:00|8054.5|8051.7|8058.3|8055.5|8059.3|8055.7|8053.3|8050.5|125
1674695700000|2023-01-26 01:15:00|8058.2|8055.4|8052.4|8049.6|8058.3|8055.5|8051.4|8048.1|110
1674696000000|2023-01-26 01:20:00|8053.4|8050.6|8057.4|8054.6|8060.4|8056.7|8052.4|8049.4|77
1674696300000|2023-01-26 01:25:00|8056.6|8053.8|8055.4|8052.6|8057.5|8054.6|8053.4|8050.4|54
1674696600000|2023-01-26 01:30:00|8055.5|8051.7|8055.4|8052.6|8058.4|8055.3|8053.4|8050.4|76
1674696900000|2023-01-26 01:35:00|8055.5|8051.7|8051.5|8048.7|8055.5|8052.6|8051.5|8048.3|62
1674697200000|2023-01-26 01:40:00|8052.4|8048.6|8056.4|8053.6|8057.5|8054.6|8051.4|8048.4|86
1674697500000|2023-01-26 01:45:00|8057.4|8054.6|8053.4|8050.6|8057.9|8054.6|8053.4|8050.2|47
1674697800000|2023-01-26 01:50:00|8054.4|8050.7|8051.4|8048.6|8055.5|8052.6|8051.4|8048.5|84
1674698100000|2023-01-26 01:55:00|8052.4|8049.6|8057.4|8053.6|8057.9|8054.6|8051.4|8048.5|55
1674698400000|2023-01-26 02:00:00|8057.3|8054.5|8059.4|8056.6|8059.4|8056.6|8054.4|8051.6|55
1674698700000|2023-01-26 02:05:00|8058.4|8055.6|8057.4|8054.6|8060.9|8057.6|8057|8053.7|48
1674699000000|2023-01-26 02:10:00|8057.5|8053.7|8055.4|8052.6|8057.5|8054.6|8052.4|8049.6|42
1674699300000|2023-01-26 02:15:00|8055.5|8051.7|8054.4|8051.6|8055.5|8052.6|8052.1|8048.5|78
1674699600000|2023-01-26 02:20:00|8054.3|8051.5|8060.4|8057.6|8060.4|8057.6|8054.3|8051.5|166
1674699900000|2023-01-26 02:25:00|8059.4|8056.6|8058.4|8055.6|8060.5|8057.6|8057.4|8054.6|201
1674700200000|2023-01-26 02:30:00|8059.4|8055.7|8062.4|8058.6|8068.4|8065.4|8058.5|8055.7|248
1674700500000|2023-01-26 02:35:00|8062.3|8059.6|8062.4|8059.6|8066.8|8063.5|8061.4|8058.6|58
1674700800000|2023-01-26 02:40:00|8063.4|8058.6|8063.4|8060.6|8065.8|8062.6|8061.4|8058.5|65
1674701100000|2023-01-26 02:45:00|8063.5|8060.7|8063.4|8060.6|8065.4|8061.7|8060.4|8057.5|81
1674701400000|2023-01-26 02:50:00|8064.3|8061.5|8067.4|8063.6|8068.4|8065.6|8063.4|8060.2|106
1674701700000|2023-01-26 02:55:00|8066.5|8063.7|8068.4|8064.6|8069.5|8066.6|8065.4|8062.6|82
1674702000000|2023-01-26 03:00:00|8068.5|8064.7|8065.4|8062.6|8069.5|8066.7|8065.4|8062.6|79
1674702300000|2023-01-26 03:05:00|8064.4|8061.6|8057.7|8054.9|8065.5|8062.6|8057.3|8054|987
1674702600000|2023-01-26 03:10:00|8056.8|8053.9|8057.7|8054.9|8060.7|8057.9|8055.7|8052.9|98
1674702900000|2023-01-26 03:15:00|8056.9|8054.1|8053.7|8050.9|8056.9|8054.1|8051.7|8048.4|169
1674703200000|2023-01-26 03:20:00|8052.7|8049.9|8053.7|8050.9|8054.8|8051.9|8050.7|8047.9|72
1674703500000|2023-01-26 03:25:00|8052.9|8050.1|8052.7|8049.9|8054.7|8051.9|8051.7|8048|66
1674703800000|2023-01-26 03:30:00|8052.6|8049.8|8046.7|8043.9|8052.8|8049.9|8046.7|8043.9|120
1674704100000|2023-01-26 03:35:00|8047.7|8044.9|8047.7|8044.9|8049.8|8046.9|8047.7|8044.9|63
1674704400000|2023-01-26 03:40:00|8046.7|8043.9|8045.7|8042.9|8047.7|8044.9|8045.6|8042.5|62
1674704700000|2023-01-26 03:45:00|8046.6|8042.8|8047.7|8044.9|8047.8|8044.9|8044.7|8041.9|63
1674705000000|2023-01-26 03:50:00|8046.8|8043.9|8041.7|8038.9|8046.8|8044|8038.7|8035.8|169
1674705300000|2023-01-26 03:55:00|8041.8|8038|8040.7|8037.9|8042.8|8039.9|8040.6|8037.4|55
1674705600000|2023-01-26 04:00:00|8041.6|8037.8|8040.8|8038|8044.8|8041.9|8038.2|8034.9|145
1674705900000|2023-01-26 04:05:00|8040.7|8037.9|8039.7|8036.9|8041.7|8038.9|8037.7|8034.5|66
1674706200000|2023-01-26 04:10:00|8039.8|8036|8039.7|8036.9|8042.7|8039.9|8037.8|8034.9|87
1674706500000|2023-01-26 04:15:00|8039|8036.2|8038.7|8034.9|8040.8|8037.9|8037.7|8034.8|78
1674706800000|2023-01-26 04:20:00|8038.8|8035.9|8041.7|8038.9|8043.7|8040.9|8038.6|8034.9|101
1674707100000|2023-01-26 04:25:00|8041.8|8038|8038.7|8035.9|8041.8|8038.9|8038.7|8035.4|54
1674707400000|2023-01-26 04:30:00|8038.8|8035|8037.7|8034.9|8041.8|8038.9|8037.7|8034.9|78
1674707700000|2023-01-26 04:35:00|8037.8|8035|8038.7|8035.9|8039.8|8036.9|8034.7|8031.8|86
1674708000000|2023-01-26 04:40:00|8037.9|8034.9|8037.5|8033.7|8039.7|8036.9|8035.5|8032.7|167
1674708300000|2023-01-26 04:45:00|8036.6|8033.8|8035.5|8031.7|8036.6|8033.8|8033.6|8030.3|98
1674708600000|2023-01-26 04:50:00|8034.6|8031.8|8036.5|8033.7|8036.6|8033.7|8032.5|8029.7|109
1674708900000|2023-01-26 04:55:00|8035.7|8032.9|8036.5|8033.7|8036.6|8033.7|8033.7|8030.8|57
1674709200000|2023-01-26 05:00:00|8036.6|8032.8|8038.5|8035.7|8038.6|8035.7|8033.5|8030.6|50
1674709500000|2023-01-26 05:05:00|8038.6|8034.8|8035.5|8032.7|8038.6|8035.8|8034.5|8031.3|67
1674709800000|2023-01-26 05:10:00|8036.4|8032.6|8034.5|8030.7|8036.9|8033.7|8033.5|8030.6|81
1674710100000|2023-01-26 05:15:00|8033.6|8030.8|8033.5|8030.7|8036.5|8033.7|8033.5|8030.3|37
1674710400000|2023-01-26 05:20:00|8032.6|8029.8|8030.5|8027.7|8034.6|8031.7|8030.5|8027.6|112
1674710700000|2023-01-26 05:25:00|8029.8|8027|8032.6|8028.8|8032.6|8029.7|8027.6|8024.5|166
1674711000000|2023-01-26 05:30:00|8031.6|8029.6|8030.6|8027.8|8033.6|8030.8|8029.5|8026.2|112
1674711300000|2023-01-26 05:35:00|8030.5|8027.7|8032.6|8028.8|8034.4|8031.6|8029.8|8026.5|88
1674711600000|2023-01-26 05:40:00|8032.5|8029.7|8042.5|8039.7|8044.6|8041.7|8032.5|8029.7|279
1674711900000|2023-01-26 05:45:00|8042.6|8038.8|8040.5|8037.7|8042.6|8039|8036.5|8033.6|108
1674712200000|2023-01-26 05:50:00|8040.6|8037.8|8045.5|8042.7|8047.5|8044.5|8039.5|8036.7|175
1674712500000|2023-01-26 05:55:00|8045.7|8041.9|8043.5|8040.7|8047.5|8043.9|8042.5|8039.7|47
1674712800000|2023-01-26 06:00:00|8042.8|8040|8047.5|8044.7|8047.5|8044.7|8041.5|8038.6|118
1674713100000|2023-01-26 06:05:00|8046.7|8043.7|8046.7|8042.9|8050.7|8047.7|8046.5|8042.9|122
1674713400000|2023-01-26 06:10:00|8045.7|8042.7|8050.5|8047.7|8052.2|8048.7|8045.5|8042.6|96
1674713700000|2023-01-26 06:15:00|8051.3|8048.5|8054.7|8050.9|8055.7|8052.7|8050.5|8047.2|101
1674714000000|2023-01-26 06:20:00|8053.8|8051|8054.5|8051.7|8055.7|8052.9|8053.5|8050.5|104
1674714300000|2023-01-26 06:25:00|8054.7|8051.9|8045.5|8042.7|8055.7|8052.7|8042.5|8039.2|164
1674714600000|2023-01-26 06:30:00|8046.4|8042.6|8042.7|8039.9|8049.2|8046.4|8042.6|8038.9|139
1674714900000|2023-01-26 06:35:00|8043.6|8040.8|8046.6|8043.8|8047.7|8044.8|8042.7|8039.9|81
1674715200000|2023-01-26 06:40:00|8047.4|8044.6|8044.6|8041.8|8048.7|8044.9|8042.7|8039.8|83
1674715500000|2023-01-26 06:45:00|8044.7|8040.9|8046.7|8043.9|8047.7|8044.9|8042.4|8039.6|131
1674715800000|2023-01-26 06:50:00|8047.7|8044|8052.6|8048.8|8053.7|8050|8046.7|8043.9|146
1674716100000|2023-01-26 06:55:00|8051.7|8048.9|8054.6|8051.8|8055.6|8051.9|8051.6|8048.6|102
1674716400000|2023-01-26 07:00:00|8053.6|8050.8|8044.8|8042|8053.7|8050.8|8040.7|8037.9|337
1674716700000|2023-01-26 07:05:00|8044.9|8041.1|8052.8|8049|8053|8050|8042.8|8039.9|138
1674717000000|2023-01-26 07:10:00|8052.7|8049.9|8043.8|8041|8056.7|8053.8|8040.8|8037.5|264
1674717300000|2023-01-26 07:15:00|8044.7|8041.9|8043.8|8041|8045.8|8042.2|8037.8|8034.9|217
1674717600000|2023-01-26 07:20:00|8043.7|8039.9|8037.8|8034|8045.8|8042|8034.8|8031.9|234
1674717900000|2023-01-26 07:25:00|8037.7|8034.9|8040.8|8037|8045|8042|8035.8|8032.9|196
1674718200000|2023-01-26 07:30:00|8040|8037.2|8051.8|8049|8052.8|8050|8036.8|8034|239
1674718500000|2023-01-26 07:35:00|8052|8048.2|8053.8|8050|8055|8052|8047.8|8045|172
1674718800000|2023-01-26 07:40:00|8054|8050.2|8053.8|8051|8056|8052.2|8047.8|8044.9|232
1674719100000|2023-01-26 07:45:00|8054|8050.2|8050.9|8048.1|8056|8053|8047.5|8044.2|91
1674719400000|2023-01-26 07:50:00|8051.1|8048.3|8056.9|8053.1|8057|8053.9|8049.9|8046.9|189
1674719700000|2023-01-26 07:55:00|8056|8053.2|8062.9|8060.1|8067|8064.1|8055.9|8053.1|579
1674720000000|2023-01-26 08:00:00|8063|8059.2|8059.7|8055.9|8070.6|8067.8|8056.9|8053.1|778
1674720300000|2023-01-26 08:05:00|8058.9|8056.1|8049.7|8045.9|8060.9|8057.8|8048.9|8045.9|470
1674720600000|2023-01-26 08:10:00|8049.6|8046.8|8066.9|8064.1|8070|8067.1|8048.7|8045.9|557
1674720900000|2023-01-26 08:15:00|8067.7|8063.9|8072.9|8070.1|8074|8071.1|8056.6|8052.9|627
1674721200000|2023-01-26 08:20:00|8073|8069.2|8066.9|8064.1|8075.9|8072.2|8054.9|8051.7|909
1674721500000|2023-01-26 08:25:00|8067.7|8063.9|8030.4|8026.6|8067.9|8065.1|8022.1|8018.8|1769
1674721800000|2023-01-26 08:30:00|8028|8024.2|8029.8|8026|8037.8|8035|8025.9|8023|1059
1674722100000|2023-01-26 08:35:00|8028.8|8025.8|8025.8|8023|8036.6|8032.8|8025.8|8022.8|444
1674722400000|2023-01-26 08:40:00|8025|8022.2|8013.9|8010.1|8027.8|8025|8001|7998.1|1456
1674722700000|2023-01-26 08:45:00|8013|8010.2|8018|8014.2|8022|8019.1|8006.9|8004.1|489
1674723000000|2023-01-26 08:50:00|8017.9|8015.1|8013.9|8011.1|8023.9|8021.1|8011.9|8009|393
1674723300000|2023-01-26 08:55:00|8014.8|8011|8027.8|8024|8031.8|8029|8012.9|8009.8|678
1674723600000|2023-01-26 09:00:00|8027.9|8024.1|8031.9|8028.1|8037|8034.1|8023.2|8019.9|665
1674723900000|2023-01-26 09:05:00|8031|8028.2|8032.9|8029.1|8033|8030.1|8025.9|8023|311
1674724200000|2023-01-26 09:10:00|8032|8029.2|8054.8|8051|8057|8054.1|8030.9|8027.2|1051
1674724500000|2023-01-26 09:15:00|8054.7|8051.9|8055.9|8053.1|8061.2|8058.1|8049.9|8046.2|668
1674724800000|2023-01-26 09:20:00|8056|8052.2|8057.9|8055.1|8064|8061.1|8051.9|8049|532
1674725100000|2023-01-26 09:25:00|8058|8055.2|8059|8056.2|8063.9|8061.1|8049.9|8047|402
1674725400000|2023-01-26 09:30:00|8058.9|8056.1|8088.8|8085|8092.8|8089.1|8055.8|8052.1|1189
1674725700000|2023-01-26 09:35:00|8088.7|8085.9|8071.9|8069.1|8088.9|8086.1|8066.9|8064|650
1674726000000|2023-01-26 09:40:00|8070.9|8068.1|8081.7|8078.9|8089|8086.1|8068.9|8066|532
1674726300000|2023-01-26 09:45:00|8082.7|8079.4|8077.7|8074.9|8083.8|8080.9|8074.7|8071.1|391
1674726600000|2023-01-26 09:50:00|8076.7|8073.9|8067.3|8064.5|8079.7|8076.6|8066.8|8064|379
1674726900000|2023-01-26 09:55:00|8066.7|8063.9|8069.7|8066.9|8071.8|8068.9|8064.7|8061.9|252
1674727200000|2023-01-26 10:00:00|8070.6|8066.8|8084.8|8081|8088.8|8085|8069.7|8066.8|700
1674727500000|2023-01-26 10:05:00|8084.7|8081.9|8087.7|8083.9|8098.8|8095.9|8084.6|8080.9|801
1674727800000|2023-01-26 10:10:00|8087.8|8084|8095.7|8092.9|8099.7|8096|8084.7|8081.9|455
1674728100000|2023-01-26 10:15:00|8096.6|8092.8|8091.8|8088|8100.2|8096.9|8089.7|8086.9|343
1674728400000|2023-01-26 10:20:00|8090.7|8087.9|8095.7|8092.9|8099.7|8096.8|8090.6|8086.8|266
1674728700000|2023-01-26 10:25:00|8095|8092.2|8099.6|8095.8|8099.7|8096.1|8090.7|8087.8|609
1674729000000|2023-01-26 10:30:00|8099.4|8096.6|8105.7|8102.9|8107.7|8104.9|8096.7|8093.5|632
1674729300000|2023-01-26 10:35:00|8106.6|8102.8|8115.7|8112.9|8119.7|8116|8104.7|8101.8|773
1674729600000|2023-01-26 10:40:00|8116.7|8112.8|8106.7|8102.9|8116.7|8112.8|8105.5|8101.8|556
1674729900000|2023-01-26 10:45:00|8107.6|8103.9|8084.7|8081.9|8107.6|8103.9|8081.6|8077.9|711
1674730200000|2023-01-26 10:50:00|8085.7|8081.8|8083.7|8080.9|8086.8|8083.8|8077.7|8074.9|377
1674730500000|2023-01-26 10:55:00|8083.8|8080|8077.7|8074.9|8086.8|8083.9|8076.7|8073.5|247
1674730800000|2023-01-26 11:00:00|8077.6|8074.8|8077.7|8073.9|8080.6|8077.3|8074.7|8071.1|281
1674731100000|2023-01-26 11:05:00|8076.9|8074.1|8070.7|8067.9|8080.1|8076.8|8066.6|8062.9|525
1674731400000|2023-01-26 11:10:00|8070|8067.2|8070.7|8066.9|8071.1|8067.9|8064|8061.1|408
1674731700000|2023-01-26 11:15:00|8070.6|8066.8|8073.7|8070.9|8076.7|8073.4|8068.7|8065.9|345
1674732000000|2023-01-26 11:20:00|8073.9|8070.1|8079.7|8076.9|8080.9|8077.9|8072.9|8069.8|220
1674732300000|2023-01-26 11:25:00|8080.6|8076.8|8079.9|8077.1|8089.5|8086.2|8078.7|8075.8|368
1674732600000|2023-01-26 11:30:00|8080.7|8076.9|8084.7|8081.9|8085.9|8082.9|8079.7|8076.8|134
1674732900000|2023-01-26 11:35:00|8084|8081.2|8074.7|8071.9|8090.9|8087.1|8074.7|8071.8|394
1674733200000|2023-01-26 11:40:00|8075.7|8072.8|8085.7|8082.9|8086.9|8083.9|8074.7|8071.8|392
1674733500000|2023-01-26 11:45:00|8086.6|8082.8|8083.8|8080|8091.7|8088.8|8082.8|8080|368
1674733800000|2023-01-26 11:50:00|8083.6|8080.8|8086.8|8083|8089.9|8086.1|8082.8|8079.6|242
1674734100000|2023-01-26 11:55:00|8086.6|8083.8|8086.8|8084|8091.1|8088|8084.5|8080.8|417
1674734400000|2023-01-26 12:00:00|8087.6|8083|8094.8|8092|8097.6|8094.8|8086.6|8082.8|517
1674734700000|2023-01-26 12:05:00|8095.6|8091.8|8105.5|8102.7|8110.6|8107.7|8095.5|8091.8|1235
1674735000000|2023-01-26 12:10:00|8106.4|8102.6|8105.5|8101.7|8113.5|8110.7|8104.5|8100.8|528
1674735300000|2023-01-26 12:15:00|8103.9|8101.1|8094.5|8091.7|8105.6|8102.7|8093.5|8090.6|407
1674735600000|2023-01-26 12:20:00|8094.6|8091.8|8105.6|8101.8|8106.5|8102.8|8093.5|8090.7|325
1674735900000|2023-01-26 12:25:00|8105.5|8101.7|8113.5|8110.7|8124.4|8121.5|8103.5|8100.6|920
1674736200000|2023-01-26 12:30:00|8114.4|8110.6|8129.3|8126.5|8142.1|8139.2|8114.4|8110.6|4703
1674736500000|2023-01-26 12:35:00|8129.4|8126.6|8129.3|8126.5|8143.1|8140.3|8125.3|8122.3|1327
1674736800000|2023-01-26 12:40:00|8130.3|8127.5|8127.3|8124.5|8133|8130.1|8124.1|8120.3|569
1674737100000|2023-01-26 12:45:00|8128.1|8124.3|8126.3|8123.5|8132.1|8129.3|8124.3|8121.3|395
1674737400000|2023-01-26 12:50:00|8127.1|8123.3|8124.1|8121.3|8128.3|8125.5|8114.7|8111.7|1183
1674737700000|2023-01-26 12:55:00|8123.7|8120.9|8135.3|8132.5|8137.5|8134.3|8123.5|8120.6|1066
1674738000000|2023-01-26 13:00:00|8135.4|8131.6|8152.1|8149.3|8159.3|8156.5|8134.5|8131.3|2133
1674738300000|2023-01-26 13:05:00|8152.3|8149.5|8150.3|8147.5|8153.1|8150.3|8139.3|8136.4|949
1674738600000|2023-01-26 13:10:00|8149.4|8146.6|8147.3|8144.5|8151.4|8148.4|8139.2|8135.5|765
1674738900000|2023-01-26 13:15:00|8148.2|8144.4|8149.3|8146.5|8150.3|8147.5|8138.3|8135.4|595
1674739200000|2023-01-26 13:20:00|8148.5|8145.7|8144.2|8141.4|8163.3|8160.5|8142.3|8139.4|1623
1674739500000|2023-01-26 13:25:00|8144.3|8141.5|8137.4|8134.6|8152.2|8149.4|8135.4|8132.6|1978
1674739800000|2023-01-26 13:30:00|8138.3|8133.6|8139.6|8136.8|8144.6|8141.6|8132.6|8128.8|1644
1674740100000|2023-01-26 13:35:00|8139.7|8136.9|8148.3|8145.5|8154.7|8151.4|8135.6|8132.6|1237
1674740400000|2023-01-26 13:40:00|8148.4|8144.6|8154.3|8151.5|8158.2|8155.4|8142.3|8139.4|1294
1674740700000|2023-01-26 13:45:00|8154.4|8150.6|8174.3|8171.5|8175.2|8172.4|8148.8|8145.5|1895
1674741000000|2023-01-26 13:50:00|8175.2|8171.4|8169.3|8166.5|8181.7|8178.5|8167.3|8164|1505
1674741300000|2023-01-26 13:55:00|8170.2|8166.4|8181.2|8178.4|8186|8183.2|8169.3|8166.4|1881
1674741600000|2023-01-26 14:00:00|8181.9|8179.1|8179.3|8176.5|8195.3|8192.3|8175.3|8172.5|3714
1674741900000|2023-01-26 14:05:00|8178.3|8175.5|8184.2|8181.4|8205.1|8202.1|8177.3|8173.6|5639
1674742200000|2023-01-26 14:10:00|8184.3|8181.5|8201.2|8198.4|8206.1|8203.3|8182.3|8179.4|2507
1674742500000|2023-01-26 14:15:00|8202.2|8199.3|8213.1|8210.3|8221.4|8218.1|8201.1|8198.1|2607
1674742800000|2023-01-26 14:20:00|8213.2|8210.4|8205.9|8203.1|8219.9|8217.1|8204.1|8201.1|1849
1674743100000|2023-01-26 14:25:00|8206.1|8203.3|8207.9|8205.1|8216.1|8213.3|8198.1|8195.1|1518
1674743400000|2023-01-26 14:30:00|8208.4|8204.1|8197.1|8194.3|8219.2|8216.3|8195.9|8193.1|2262
1674743700000|2023-01-26 14:35:00|8197.2|8193.4|8193.9|8191.1|8210.4|8207.3|8193.1|8189.8|1623
1674744000000|2023-01-26 14:40:00|8194.1|8191.3|8186.1|8183.3|8199.9|8196.3|8174.1|8171.1|2649
1674744300000|2023-01-26 14:45:00|8187.1|8184.3|8153.2|8150.4|8205.1|8202.3|8152.3|8149.5|4047
1674744600000|2023-01-26 14:50:00|8151.2|8148.4|8144.3|8141.5|8170.8|8167.5|8138.3|8135.5|2326
1674744900000|2023-01-26 14:55:00|8144.5|8140.7|8134.2|8130.4|8152.3|8149.5|8126.3|8122.7|3214
1674745200000|2023-01-26 15:00:00|8134.3|8130.5|8118.8|8115|8140.5|8137.5|8115.5|8112.2|3290
1674745500000|2023-01-26 15:05:00|8119.5|8115.7|8097.6|8094.8|8120.3|8117.5|8073.6|8070.8|6459
1674745800000|2023-01-26 15:10:00|8098.5|8095.7|8050.6|8047.8|8100.7|8097.6|8033|8030.1|7185
1674746100000|2023-01-26 15:15:00|8050.9|8048.1|8102.6|8099.8|8104.9|8102.1|8032|8029.2|5223
1674746400000|2023-01-26 15:20:00|8102.9|8100.1|8119.6|8116.8|8129.5|8125.8|8101.9|8099|3773
1674746700000|2023-01-26 15:25:00|8119.9|8117.1|8121.6|8118.8|8133.6|8130.8|8118.9|8115.6|1711
1674747000000|2023-01-26 15:30:00|8122.6|8118.1|8128.9|8126.1|8132.9|8130.1|8110.9|8107.2|2179
1674747300000|2023-01-26 15:35:00|8129.8|8126|8141.6|8138.8|8147.6|8144.8|8124.4|8121.1|2723
1674747600000|2023-01-26 15:40:00|8142.4|8139.6|8135.6|8132.8|8153.8|8150.8|8129|8126.2|2820
1674747900000|2023-01-26 15:45:00|8136.5|8133.7|8135.4|8132.6|8145.4|8142.1|8123.6|8120.7|2359
1674748200000|2023-01-26 15:50:00|8136.2|8132.4|8118.4|8115.6|8139.4|8135.9|8117.6|8114.8|1937
1674748500000|2023-01-26 15:55:00|8118.5|8114.7|8124.5|8121.7|8131.4|8128.6|8107.6|8104.6|2168
1674748800000|2023-01-26 16:00:00|8124.4|8121.6|8140.3|8137.5|8147.6|8144.5|8120|8116.7|1837
1674749100000|2023-01-26 16:05:00|8140.1|8136.5|8123.5|8119.7|8161.3|8158|8123.5|8119.7|3092
1674749400000|2023-01-26 16:10:00|8123.7|8119.9|8115.4|8112.6|8131.7|8128.7|8110.5|8107.7|2166
1674749700000|2023-01-26 16:15:00|8114.7|8111.9|8107.5|8103.7|8131.5|8128.6|8102.4|8099.6|1985
1674750000000|2023-01-26 16:20:00|8106.7|8103.9|8114.3|8110.5|8117.4|8114.6|8104.4|8101.6|1291
1674750300000|2023-01-26 16:25:00|8113.4|8110.6|8162.9|8160.1|8175.4|8172.6|8113.4|8109.6|4573
1674750600000|2023-01-26 16:30:00|8163.4|8159.6|8162.4|8159.6|8176.3|8173.5|8155.7|8152.6|3768
1674750900000|2023-01-26 16:35:00|8163.3|8160.5|8133.4|8130.6|8167.4|8164.6|8130.4|8127.5|1680
1674751200000|2023-01-26 16:40:00|8132.5|8129.7|8131.4|8128.6|8142.5|8139.6|8124.4|8121.5|1137
1674751500000|2023-01-26 16:45:00|8132.3|8128.5|8121.4|8118.6|8137.4|8134.6|8121.4|8117.6|1007
1674751800000|2023-01-26 16:50:00|8121.5|8117.7|8135.4|8132.6|8136.8|8133.6|8121.3|8117.6|805
1674752100000|2023-01-26 16:55:00|8136.4|8132.5|8155.4|8152.6|8158.4|8155.6|8128.4|8125.5|1770
1674752400000|2023-01-26 17:00:00|8156.6|8153.8|8156.4|8153.6|8170.4|8167.4|8150.4|8146.8|1368
1674752700000|2023-01-26 17:05:00|8158.2|8155.4|8154.4|8151.6|8159.4|8155.6|8147.6|8144.6|1997
1674753000000|2023-01-26 17:10:00|8155.3|8152.5|8151.3|8148.5|8160.6|8156.9|8150.4|8146.8|862
1674753300000|2023-01-26 17:15:00|8151.4|8147.6|8143.4|8140.6|8152.3|8149.5|8138.4|8134.6|1002
1674753600000|2023-01-26 17:20:00|8143.3|8140.5|8130.3|8126.5|8144.4|8140.6|8127.4|8124.5|782
1674753900000|2023-01-26 17:25:00|8130.2|8127.4|8135.4|8132.6|8142.4|8139.5|8121.4|8118.6|811
1674754200000|2023-01-26 17:30:00|8135.6|8131.8|8127.4|8124.6|8142.3|8138.6|8124.4|8120.8|1045
1674754500000|2023-01-26 17:35:00|8128.3|8124.5|8134.6|8130.8|8136.4|8132.8|8126.4|8123.6|556
1674754800000|2023-01-26 17:40:00|8134.4|8131.6|8114.4|8111.6|8134.6|8131.6|8113.4|8110.6|876
1674755100000|2023-01-26 17:45:00|8114.6|8110.8|8118.4|8115.6|8119.4|8116.6|8105.7|8102.8|990
1674755400000|2023-01-26 17:50:00|8119.4|8116.6|8133.4|8130.6|8134.4|8131.6|8116.3|8112.8|800
1674755700000|2023-01-26 17:55:00|8134.4|8131.6|8156.5|8153.7|8158.3|8155.5|8131.5|8128.7|1509
1674756000000|2023-01-26 18:00:00|8157.3|8154.5|8149.5|8146.7|8166.2|8163.1|8147.1|8143.8|1790
1674756300000|2023-01-26 18:05:00|8150.5|8147.7|8155.6|8151.8|8163.3|8159.7|8144.5|8141.7|979
1674756600000|2023-01-26 18:10:00|8155.5|8152.7|8141.5|8138.7|8159.3|8156.5|8141.5|8138.5|923
1674756900000|2023-01-26 18:15:00|8142.3|8138.5|8137.6|8133.8|8150.6|8146.9|8134.5|8130.7|1615
1674757200000|2023-01-26 18:20:00|8137.5|8134.7|8133.6|8130.8|8139.6|8135.9|8128.7|8125.8|961
1674757500000|2023-01-26 18:25:00|8133.5|8130.7|8135.5|8132.7|8137.7|8134.8|8123.6|8120.7|1335
1674757800000|2023-01-26 18:30:00|8135.6|8132.8|8125.6|8122.8|8141.7|8138.7|8125.6|8122.8|1010
1674758100000|2023-01-26 18:35:00|8126.6|8123.8|8131.7|8128.9|8135.6|8132.7|8122.6|8119.7|869
1674758400000|2023-01-26 18:40:00|8131.5|8128.7|8127.5|8124.7|8141.3|8137.8|8125.7|8122.8|1309
1674758700000|2023-01-26 18:45:00|8126.5|8123.7|8114.5|8111.7|8132.6|8129.7|8112.9|8110.1|1474
1674759000000|2023-01-26 18:50:00|8114.6|8110.8|8096.8|8094|8121.3|8118|8096.8|8093|2360
1674759300000|2023-01-26 18:55:00|8097.4|8094.6|8097.8|8095|8102.9|8100.1|8085.9|8083|2273
1674759600000|2023-01-26 19:00:00|8097|8094.2|8100.8|8098|8106.9|8103.7|8091|8088.1|1680
1674759900000|2023-01-26 19:05:00|8101.8|8098.8|8124.8|8122|8127.8|8125|8092.9|8090.1|2232
1674760200000|2023-01-26 19:10:00|8123.8|8121|8135.8|8133|8135.8|8133|8116.8|8113.8|2150
1674760500000|2023-01-26 19:15:00|8135.9|8132.1|8136.8|8134|8147.9|8145|8123.8|8121|2208
1674760800000|2023-01-26 19:20:00|8135.9|8133|8138.8|8136|8153.9|8151|8132.9|8130|2641
1674761100000|2023-01-26 19:25:00|8138.5|8135.7|8109|8106.2|8146.8|8144|8102.4|8099.6|12827
1674761400000|2023-01-26 19:30:00|8109.2|8105.4|8118.2|8115.4|8121.2|8118.4|8108.7|8105.4|1867
1674761700000|2023-01-26 19:35:00|8118|8115.2|8124.1|8121.3|8124.9|8121.3|8112.2|8109.4|759
1674762000000|2023-01-26 19:40:00|8125.1|8121.4|8125.2|8121.4|8127.2|8124.3|8122.2|8119|289
1674762300000|2023-01-26 19:45:00|8125.1|8122.3|8129.2|8125.4|8133.1|8130.3|8124.7|8121.9|578
1674762600000|2023-01-26 19:50:00|8129.1|8126.3|8127.1|8124.3|8130.2|8127.3|8126.2|8123.4|222
1674762900000|2023-01-26 19:55:00|8128.1|8124.4|8132.2|8128.4|8132.2|8129.4|8125.1|8121.4|429
1674763200000|2023-01-26 20:00:00|8132.1|8129.3|8133.1|8130.3|8134.2|8131.4|8128.1|8125.3|376
1674763500000|2023-01-26 20:05:00|8133.2|8129.4|8131.1|8128.3|8133.2|8130.3|8128.9|8125.8|166
1674763800000|2023-01-26 20:10:00|8130.9|8128.1|8129.1|8126.3|8131.1|8128.3|8124.9|8121.3|867
1674764100000|2023-01-26 20:15:00|8129.3|8126.5|8131.1|8128.3|8132.2|8129.3|8128.1|8125.3|106
1674764400000|2023-01-26 20:20:00|8130.1|8127.3|8126.9|8123.1|8131.1|8128.3|8124.9|8122.1|182
1674764700000|2023-01-26 20:25:00|8126.1|8123.3|8129.1|8126.3|8131.9|8129.1|8125.9|8123.1|214
1674765000000|2023-01-26 20:30:00|8128.9|8126.1|8129.1|8126.3|8131.1|8128.1|8124.9|8122.1|266
1674765300000|2023-01-26 20:35:00|8129.9|8127.1|8124.1|8120.3|8131.8|8128.3|8124|8120.3|342
1674765600000|2023-01-26 20:40:00|8123.2|8120.4|8118.1|8115.3|8124.1|8121.3|8118.1|8115.2|351
1674765900000|2023-01-26 20:45:00|8117.2|8114.4|8111.1|8108.3|8118.1|8115.3|8111.1|8108.2|428
1674766200000|2023-01-26 20:50:00|8111.8|8109|8111|8108.2|8116.1|8113.3|8111|8107.8|259
1674766500000|2023-01-26 20:55:00|8111.1|8108.3|8118.1|8115.3|8119|8116|8110.7|8107.3|271
1674766800000|2023-01-26 21:00:00|8118.2|8114.4|8118|8115.2|8123.1|8120|8115.1|8111.8|563
1674767100000|2023-01-26 21:05:00|8118.1|8115.3|8118|8114.2|8119.6|8116.3|8116|8113.2|71
1674767400000|2023-01-26 21:10:00|8118.1|8114.3|8121|8118.2|8121.3|8118.3|8117.1|8114.2|111
1674767700000|2023-01-26 21:15:00|8121.1|8118.3|8116.1|8113.3|8121.1|8118.3|8115|8112.2|131
1674768000000|2023-01-26 21:20:00|8116|8113.2|8124.1|8121.3|8125.1|8121.5|8116|8113.2|277
1674768300000|2023-01-26 21:25:00|8124|8121.2|8126.1|8123.3|8128.1|8124.8|8124|8121.2|118
1674768600000|2023-01-26 21:30:00|8126|8123.2|8120.1|8117.3|8126.3|8123.3|8120.1|8117.3|53
1674768900000|2023-01-26 21:35:00|8120|8117.2|8121.1|8118.3|8122.1|8118.5|8118.1|8115|146
1674769200000|2023-01-26 21:40:00|8121.4|8118.6|8131.3|8127.5|8132.3|8128.5|8121.4|8118.5|210
1674769500000|2023-01-26 21:45:00|8130.4|8127.6|8131.1|8128.3|8132.3|8129.3|8130|8127.2|157
1674769800000|2023-01-26 21:50:00|8132.1|8129.2|8123.1|8119.3|8132.5|8129.2|8122|8119.2|216
1674770100000|2023-01-26 21:55:00|8122.1|8118.5|8120.1|8116.3|8122.6|8119.3|8118.3|8115.3|195
1674774000000|2023-01-26 23:00:00|8130.2|8126.4|8120.3|8117.5|8130.2|8126.4|8118.5|8115.4|131
1674774300000|2023-01-26 23:05:00|8121|8118.2|8127.3|8123.5|8128|8124.4|8120.3|8117.5|90
1674774600000|2023-01-26 23:10:00|8125.7|8122.9|8124.2|8121.4|8126.2|8122.9|8122.3|8119.2|20
1674774900000|2023-01-26 23:15:00|8125.2|8122.4|8127.2|8124.4|8127.3|8124.4|8120.3|8117.4|65
1674775200000|2023-01-26 23:20:00|8127.3|8123.5|8127.2|8124.4|8128.2|8124.4|8125.2|8122.4|33
1674775500000|2023-01-26 23:25:00|8126.3|8123.4|8122.2|8119.4|8127.7|8124.4|8122.2|8119.4|33
1674775800000|2023-01-26 23:30:00|8121.5|8118.7|8121.3|8117.5|8121.5|8118.7|8120.3|8117.4|24
1674776100000|2023-01-26 23:35:00|8121.2|8117.4|8125.2|8121.4|8127.3|8124.4|8121.2|8117.4|48
1674776400000|2023-01-26 23:40:00|8124.3|8121.5|8121.1|8117.3|8125.2|8122.3|8120.2|8117.3|23
1674776700000|2023-01-26 23:45:00|8120.2|8117.4|8120.2|8117.4|8123.2|8119.5|8120.2|8117.3|21
1674777000000|2023-01-26 23:50:00|8119.5|8116.7|8121.2|8118.4|8122.2|8118.4|8117.2|8114.3|41
1674777300000|2023-01-26 23:55:00|8120.2|8117.4|8123.2|8119.4|8123.2|8120.4|8119.2|8116.3|20
1674777600000|2023-01-27 00:00:00|8122.4|8119.6|8120.4|8116.6|8122.4|8119.6|8116.2|8113.4|111
1674777900000|2023-01-27 00:05:00|8120.2|8117.4|8119.2|8116.4|8121.4|8118.4|8118.1|8114.4|46
1674778200000|2023-01-27 00:10:00|8120.7|8117.9|8123.2|8119.4|8123.2|8120.4|8119.4|8116.1|30
1674778500000|2023-01-27 00:15:00|8123.1|8120.3|8126.1|8123.3|8127.4|8124.4|8123.1|8120.3|55
1674778800000|2023-01-27 00:20:00|8126.2|8123.4|8125.2|8122.4|8127.2|8123.6|8125.1|8121.4|32
1674779100000|2023-01-27 00:25:00|8125.4|8122.6|8129.2|8126.4|8130.2|8127.4|8125.4|8122.4|53
1674779400000|2023-01-27 00:30:00|8130.2|8126.3|8128.2|8125.4|8131.2|8127.4|8128.2|8125.4|40
1674779700000|2023-01-27 00:35:00|8127.2|8124.4|8126.2|8123.4|8129.2|8125.6|8126.2|8123.4|31
1674780000000|2023-01-27 00:40:00|8125.2|8122.4|8124.2|8121.4|8127.4|8124.4|8124.2|8121.4|56
1674780300000|2023-01-27 00:45:00|8125.1|8121.3|8128.2|8125.4|8128.2|8125.4|8125.1|8121.3|63
1674780600000|2023-01-27 00:50:00|8129.2|8126.4|8128.3|8125.5|8132.4|8129.4|8127.3|8124.5|115
1674780900000|2023-01-27 00:55:00|8129.3|8125.6|8128.3|8125.5|8129.4|8126.5|8127.3|8124.3|36
1674781200000|2023-01-27 01:00:00|8127.5|8124.7|8132.1|8129.3|8136.1|8133.3|8125.3|8122.5|403
1674781500000|2023-01-27 01:05:00|8132.3|8129.5|8136.3|8133.5|8138.4|8135.5|8128.5|8125.5|222
1674781800000|2023-01-27 01:10:00|8137.3|8134|8137.3|8134.5|8138.4|8135.6|8134.5|8131.6|128
1674782100000|2023-01-27 01:15:00|8136.5|8133.7|8130.4|8126.6|8137.4|8134.5|8127.3|8124.3|147
1674782400000|2023-01-27 01:20:00|8129.4|8125.5|8125.3|8122.5|8135.3|8132.5|8125.3|8122.5|140
1674782700000|2023-01-27 01:25:00|8126.3|8122.6|8132.3|8129.5|8133.3|8129.5|8125.3|8122.3|101
1674783000000|2023-01-27 01:30:00|8131.6|8128.8|8131.3|8128.5|8132.4|8129.5|8129.3|8125.5|48
1674783300000|2023-01-27 01:35:00|8131.4|8128.6|8129.3|8126.5|8131.4|8128.6|8125.3|8122.3|49
1674783600000|2023-01-27 01:40:00|8129.4|8125.6|8122.3|8119.5|8129.8|8126.5|8122.3|8119.5|92
1674783900000|2023-01-27 01:45:00|8121.6|8118.8|8123.3|8120.5|8128.3|8125.5|8121.3|8118.3|138
1674784200000|2023-01-27 01:50:00|8124.3|8121.2|8131.3|8128.5|8132.4|8129.5|8123.3|8121.2|205
1674784500000|2023-01-27 01:55:00|8131.4|8127.5|8130.3|8127.5|8132.7|8129.9|8129.1|8125.5|270
1674784800000|2023-01-27 02:00:00|8131.2|8127.4|8131.3|8127.5|8133.2|8130.2|8130.3|8127.4|111
1674785100000|2023-01-27 02:05:00|8130.3|8126.8|8134.3|8131.5|8135.2|8132.2|8128.3|8125.5|100
1674785400000|2023-01-27 02:10:00|8135.2|8131.4|8131.3|8128.5|8135.3|8132.5|8131.3|8128.1|89
1674785700000|2023-01-27 02:15:00|8132.2|8128.4|8133.3|8129.5|8135.4|8132.6|8132.2|8128.4|93
1674786000000|2023-01-27 02:20:00|8132.4|8129.6|8131.3|8128.5|8133.3|8129.6|8128.4|8125.4|55
1674786300000|2023-01-27 02:25:00|8131.4|8128.6|8130.5|8127.7|8132.3|8129.5|8127.3|8124.5|80
1674786600000|2023-01-27 02:30:00|8129.7|8126.9|8132.3|8129.5|8134.5|8131.5|8129.3|8126.5|44
1674786900000|2023-01-27 02:35:00|8132.5|8128.7|8135.3|8132.5|8135.5|8132.5|8131.3|8128.4|67
1674787200000|2023-01-27 02:40:00|8134.3|8131.5|8131.3|8128.5|8134.3|8131.5|8130.6|8127.5|59
1674787500000|2023-01-27 02:45:00|8132|8129.2|8137.2|8134.4|8141.3|8138.5|8131.3|8128.4|215
1674787800000|2023-01-27 02:50:00|8137.3|8134.5|8138.3|8134.5|8139.5|8136.5|8136.3|8133.4|50
1674788100000|2023-01-27 02:55:00|8138.5|8135.5|8139.3|8136.5|8142.5|8139.5|8138.3|8134.7|125
1674788400000|2023-01-27 03:00:00|8140.2|8137.4|8139.3|8136.5|8142.3|8139.5|8137.3|8134.4|61
1674788700000|2023-01-27 03:05:00|8138.3|8135.5|8138.3|8135.5|8140.5|8137.5|8137.3|8134.5|48
1674789000000|2023-01-27 03:10:00|8137.3|8134.5|8141.3|8138.5|8141.3|8138.5|8137.3|8134.4|115
1674789300000|2023-01-27 03:15:00|8141.5|8137.7|8143.3|8140.5|8143.5|8140.5|8140.3|8137.5|101
1674789600000|2023-01-27 03:20:00|8144.2|8141.4|8143.3|8140.5|8145.1|8142.3|8140.3|8136.7|142
1674789900000|2023-01-27 03:25:00|8142.3|8139.5|8140.3|8137.5|8143.5|8140.5|8139.5|8136.3|69
1674790200000|2023-01-27 03:30:00|8140.5|8136.7|8141.4|8138.6|8143.5|8140.6|8140|8136.7|87
1674790500000|2023-01-27 03:35:00|8142.4|8137.6|8140.4|8137.6|8143.5|8140.6|8140.4|8137.6|82
1674790800000|2023-01-27 03:40:00|8141.1|8138.3|8141.4|8138.6|8142.4|8139.6|8140.4|8137.4|30
1674791100000|2023-01-27 03:45:00|8142.1|8139.3|8140.4|8137.6|8142.4|8139.6|8140.4|8137.4|48
1674791400000|2023-01-27 03:50:00|8140.5|8137.7|8140.4|8137.6|8141.5|8138.6|8139.4|8136.4|88
1674791700000|2023-01-27 03:55:00|8141.2|8137.4|8140.4|8137.6|8142.4|8138.7|8139.4|8136.6|87
1674792000000|2023-01-27 04:00:00|8139.4|8136.6|8146.4|8143.6|8147.4|8144.6|8139.4|8136.4|206
1674792300000|2023-01-27 04:05:00|8146.5|8143.7|8148.4|8145.6|8148.4|8145.6|8146.4|8143.4|90
1674792600000|2023-01-27 04:10:00|8148.5|8144.7|8147.4|8144.6|8148.5|8145.6|8146.4|8143.6|47
1674792900000|2023-01-27 04:15:00|8147.5|8144.7|8147.4|8144.6|8148.5|8145.6|8146.4|8143.4|72
1674793200000|2023-01-27 04:20:00|8146.4|8143.6|8147.4|8144.6|8147.4|8144.6|8145.5|8142.6|40
1674793500000|2023-01-27 04:25:00|||||||||14
1674793800000|2023-01-27 04:30:00|8146.7|8143.9|8147.4|8144.6|8148.5|8145.6|8146.2|8143.4|66
1674794100000|2023-01-27 04:35:00|8148.4|8145.6|8147.4|8144.6|8148.5|8145.7|8147.4|8144.6|64
1674794400000|2023-01-27 04:40:00|8148.4|8145.6|8144.4|8141.6|8148.4|8145.6|8143.4|8140.5|107
1674794700000|2023-01-27 04:45:00|8143.4|8140.6|8143.4|8140.6|8143.5|8140.6|8142.4|8139.5|52
1674795000000|2023-01-27 04:50:00|8144.5|8140.7|8144.4|8141.6|8145.4|8142.6|8143.4|8140.6|56
1674795300000|2023-01-27 04:55:00|8143.4|8140.6|8144.4|8141.6|8145.5|8142.6|8142.4|8139.5|69
1674795600000|2023-01-27 05:00:00|8145.4|8142.5|8146.4|8143.6|8147.5|8144.6|8144.4|8141.2|74
1674795900000|2023-01-27 05:05:00|8146.6|8143.8|8145.4|8142.6|8147.4|8144.6|8145.4|8142.6|35
1674796200000|2023-01-27 05:10:00|8145.6|8142.8|8143.4|8140.6|8146.4|8143.6|8142.4|8138.6|84
1674796500000|2023-01-27 05:15:00|8142.4|8139.6|8146.4|8143.6|8146.6|8143.6|8142.4|8139.5|73
1674796800000|2023-01-27 05:20:00|8145.4|8142.6|8146.4|8143.6|8148.4|8145.6|8145.4|8142.5|49
1674797100000|2023-01-27 05:25:00|8145.7|8142.9|8145.4|8142.6|8148.4|8145.6|8143.4|8140.5|135
1674797400000|2023-01-27 05:30:00|8146.4|8143.6|8147.4|8144.6|8152.6|8149.6|8145.3|8141.6|224
1674797700000|2023-01-27 05:35:00|8147.6|8144.8|8144.4|8141.6|8148.8|8145.6|8144.4|8141.6|71
1674798000000|2023-01-27 05:40:00|8143.6|8140.6|8147.4|8143.6|8147.6|8144.6|8143.4|8140.5|97
1674798300000|2023-01-27 05:45:00|8147.6|8144.6|8151.4|8148.6|8151.4|8148.6|8145.3|8141.5|71
1674798600000|2023-01-27 05:50:00|8151.6|8147.8|8150.4|8147.6|8151.6|8148.6|8147.4|8144.6|72
1674798900000|2023-01-27 05:55:00|8149.4|8146.6|8149.4|8146.6|8157.4|8154.6|8147.6|8144.6|287
1674799200000|2023-01-27 06:00:00|8150.6|8147.8|8149.4|8146.6|8151.4|8148.6|8145.6|8142.8|91
1674799500000|2023-01-27 06:05:00|8150.3|8146.5|8150.5|8147.7|8151.4|8148.6|8148.4|8145.5|39
1674799800000|2023-01-27 06:10:00|8151.5|8148.7|8146.5|8143.7|8152.5|8148.8|8144.5|8141.3|75
1674800100000|2023-01-27 06:15:00|8147.3|8143.5|8145.5|8142.7|8147.8|8144.7|8144.5|8141.2|65
1674800400000|2023-01-27 06:20:00|8146.5|8142.8|8143.5|8140.7|8147.6|8144.8|8143.5|8140.5|58
1674800700000|2023-01-27 06:25:00|8144.3|8140.5|8143.5|8140.7|8144.6|8141.7|8140.5|8137.7|67
1674801000000|2023-01-27 06:30:00|8143.6|8139.8|8139.5|8136.7|8143.6|8140.7|8138.5|8135.2|230
1674801300000|2023-01-27 06:35:00|8140.5|8137.7|8141.5|8138.7|8145.5|8141.8|8139.5|8136.3|119
1674801600000|2023-01-27 06:40:00|8141.3|8137.7|8138.5|8135.7|8143.6|8140.7|8137.5|8134.5|112
1674801900000|2023-01-27 06:45:00|8138.6|8134.8|8140.3|8137.5|8141.6|8138.7|8136.5|8133.7|116
1674802200000|2023-01-27 06:50:00|8140.5|8137.7|8143.5|8140.7|8143.6|8140.7|8137.5|8134.5|104
1674802500000|2023-01-27 06:55:00|8143.6|8139.8|8141.5|8138.7|8145.5|8142.7|8141.5|8137.8|95
1674802800000|2023-01-27 07:00:00|8140.5|8137.7|8137.5|8134.7|8141.5|8138.7|8133.6|8130.7|251
1674803100000|2023-01-27 07:05:00|8136.8|8134|8125.5|8122.7|8137.6|8134|8124.6|8121.8|269
1674803400000|2023-01-27 07:10:00|8124.8|8122|8127.5|8123.7|8129.5|8126.7|8121.6|8118.8|307
1674803700000|2023-01-27 07:15:00|8128.5|8124.7|8131.5|8128.7|8133.6|8130.7|8127.5|8124.6|370
1674804000000|2023-01-27 07:20:00|8132.5|8129.7|8131.5|8127.7|8139.6|8136.7|8129.5|8126.6|188
1674804300000|2023-01-27 07:25:00|8131.4|8128.6|8141.4|8137.6|8142.5|8139.7|8129.5|8126.6|378
1674804600000|2023-01-27 07:30:00|8141.5|8138.7|8147.5|8144.7|8151.6|8148.7|8140.5|8137.6|303
1674804900000|2023-01-27 07:35:00|8147.6|8143.8|8151.5|8148.7|8152.7|8149.7|8144.5|8140.8|281
1674805200000|2023-01-27 07:40:00|8152.4|8148.6|8148.7|8144.9|8162.7|8159.7|8147.4|8144.6|667
1674805500000|2023-01-27 07:45:00|8148.5|8144.7|8142.5|8139.7|8148.5|8144.9|8135.2|8131.9|363
1674805800000|2023-01-27 07:50:00|8142.7|8138.9|8147.5|8144.7|8148.4|8144.7|8139.5|8136.7|301
1674806100000|2023-01-27 07:55:00|8146.5|8143.7|8135.5|8132.7|8149.7|8146.7|8132.2|8128.9|475
1674806400000|2023-01-27 08:00:00|8136.4|8132.6|8140.5|8137.7|8144.5|8141.7|8135.5|8132.2|490
1674806700000|2023-01-27 08:05:00|8140.7|8136.9|8154.4|8150.6|8154.5|8151.4|8134.4|8131.6|515
1674807000000|2023-01-27 08:10:00|8154.2|8151.4|8148.5|8144.7|8157.4|8154.1|8144.5|8141.7|480
1674807300000|2023-01-27 08:15:00|8149.4|8145.7|8137.5|8134.7|8154.5|8150.7|8136.4|8133.2|633
1674807600000|2023-01-27 08:20:00|8138.2|8135.4|8133.5|8130.7|8138.5|8135.7|8123.7|8120.9|802
1674807900000|2023-01-27 08:25:00|8133.7|8130.9|8156.3|8153.5|8159.8|8156.5|8127.5|8124.6|2149
1674808200000|2023-01-27 08:30:00|8157|8154.2|8170.3|8167.5|8174.3|8171.5|8151|8147.6|1860
1674808500000|2023-01-27 08:35:00|8171.3|8168.5|8178.1|8174.3|8178.4|8175.5|8171.3|8167.6|880
1674808800000|2023-01-27 08:40:00|8178.3|8174.5|8173.3|8170.5|8180.3|8177|8170.1|8166.3|566
1674809100000|2023-01-27 08:45:00|8174|8171.2|8167.3|8163.5|8177.3|8174.5|8165.3|8162.5|875
1674809400000|2023-01-27 08:50:00|8168.1|8164.5|8164.3|8161.5|8169.4|8166.5|8164.3|8161.1|646
1674809700000|2023-01-27 08:55:00|8164.4|8160.6|8167.3|8164.5|8168.4|8165.6|8158.3|8155.5|456
1674810000000|2023-01-27 09:00:00|8168.4|8165.6|8184.3|8181.5|8186.8|8183|8162.3|8159.5|822
1674810300000|2023-01-27 09:05:00|8184.4|8180.6|8212.1|8208.3|8212.4|8209.5|8184.1|8180.3|1501
1674810600000|2023-01-27 09:10:00|8211.3|8208.5|8196.4|8193.6|8213.4|8210.5|8193.9|8190.5|1032
1674810900000|2023-01-27 09:15:00|8196.3|8193.5|8204.3|8201.5|8206.3|8203.5|8196.1|8192.3|447
1674811200000|2023-01-27 09:20:00|8205.1|8201.3|8200.1|8197.3|8209.3|8206.3|8199|8195.3|725
1674811500000|2023-01-27 09:25:00|8199.3|8196.3|8206.1|8202.3|8215|8211.5|8196.8|8193.5|651
1674811800000|2023-01-27 09:30:00|8205.3|8202.5|8216|8213.2|8227.9|8225.1|8205.3|8201.5|2275
1674812100000|2023-01-27 09:35:00|8216.1|8213.3|8212.7|8209.9|8219.1|8216.2|8211|8208.1|733
1674812400000|2023-01-27 09:40:00|8213.6|8209.8|8214.7|8211.9|8218.6|8215.5|8209.7|8206.9|1882
1674812700000|2023-01-27 09:45:00|8215.4|8212.6|8213.4|8210.6|8217.6|8213.9|8211.7|8208.8|355
1674813000000|2023-01-27 09:50:00|8213.6|8209.8|8215.3|8212.5|8220.4|8217.6|8208.4|8205.5|468
1674813300000|2023-01-27 09:55:00|8215.4|8211.6|8220.4|8217.6|8222.6|8219.6|8214.4|8211.5|335
1674813600000|2023-01-27 10:00:00|8221.3|8217.5|8205.4|8202.6|8221.3|8217.6|8203.7|8200.6|832
1674813900000|2023-01-27 10:05:00|8206.3|8202.5|8208.3|8204.5|8209.6|8206.6|8202.6|8199.8|649
1674814200000|2023-01-27 10:10:00|8207.4|8204.6|8202.6|8199.8|8214.4|8211.5|8202.4|8199.6|544
1674814500000|2023-01-27 10:15:00|8202.4|8199.6|8207.4|8204.6|8212.4|8208.8|8200.6|8197.6|330
1674814800000|2023-01-27 10:20:00|8207.3|8204.5|8211.4|8208.6|8213.9|8210.1|8203.3|8199.6|294
1674815100000|2023-01-27 10:25:00|8212.3|8208.5|8203.5|8200.7|8212.4|8208.8|8200.5|8197.5|289
1674815400000|2023-01-27 10:30:00|8204.5|8199.7|8209.6|8205.8|8209.7|8206.9|8201.6|8198.8|329
1674815700000|2023-01-27 10:35:00|8209.5|8206.7|8206.6|8203.8|8212.5|8209.7|8205.1|8202.3|263
1674816000000|2023-01-27 10:40:00|8207.5|8203.7|8208.5|8205.7|8210.6|8207.7|8204.5|8201.5|260
1674816300000|2023-01-27 10:45:00|8208.3|8204.5|8218.6|8214.8|8220.6|8217.7|8205.5|8202.5|655
1674816600000|2023-01-27 10:50:00|8218.5|8215.7|8214.5|8211.7|8227.5|8224.5|8214.5|8211.5|734
1674816900000|2023-01-27 10:55:00|8215.2|8212.4|8216.5|8213.7|8217.7|8214.7|8211.5|8208.5|243
1674817200000|2023-01-27 11:00:00|8217.3|8213.5|8215.5|8212.7|8221.5|8218.7|8214.6|8211.8|397
1674817500000|2023-01-27 11:05:00|8216.3|8212.5|8218.5|8215.7|8224.6|8221.7|8214.5|8211.5|247
1674817800000|2023-01-27 11:10:00|8218.6|8214.8|8223.3|8220.5|8225|8222.2|8217.5|8213.8|365
1674818100000|2023-01-27 11:15:00|8224.2|8221.4|8237.2|8234.4|8242.9|8240.1|8223.3|8220.4|3238
1674818400000|2023-01-27 11:20:00|8237.3|8234.5|8246.2|8243.4|8248.3|8245.4|8237.2|8234.4|2038
1674818700000|2023-01-27 11:25:00|8247.3|8243.5|8242.2|8239.4|8250.3|8247.4|8240.2|8237.4|696
1674819000000|2023-01-27 11:30:00|8243|8240.2|8241.2|8238.4|8244|8240.4|8234.2|8231.2|1023
1674819300000|2023-01-27 11:35:00|8242|8238.2|8241.2|8238.4|8247.2|8244.4|8240.2|8237.2|332
1674819600000|2023-01-27 11:40:00|8242.2|8239.4|8245.2|8242.4|8248.2|8245.3|8241.2|8238|380
1674819900000|2023-01-27 11:45:00|8246.1|8242.3|8238.2|8235.4|8249.1|8246.3|8236.9|8234.1|565
1674820200000|2023-01-27 11:50:00|8238.9|8236.1|8227.2|8224.4|8239.3|8236.4|8221.5|8218.5|976
1674820500000|2023-01-27 11:55:00|8227.4|8223.6|8238.4|8235.6|8239.4|8236.4|8226.2|8223.4|520
1674820800000|2023-01-27 12:00:00|8238.2|8235.4|8242.2|8239.4|8245.5|8242.6|8233.5|8230.4|784
1674821100000|2023-01-27 12:05:00|8243.1|8239.3|8236.5|8233.7|8243.4|8240.4|8235.5|8232.6|262
1674821400000|2023-01-27 12:10:00|8236.7|8232.9|8236.5|8233.7|8238.5|8235.7|8232.7|8229.7|483
1674821700000|2023-01-27 12:15:00|8236.8|8234|8231.7|8227.9|8238.7|8235.7|8228.8|8225.7|907
1674822000000|2023-01-27 12:20:00|8230.5|8227.7|8227.8|8225|8232.7|8229.7|8219.7|8216.9|1230
1674822300000|2023-01-27 12:25:00|8228.7|8225.9|8226.8|8224|8233.7|8230.9|8225.8|8222.9|529
1674822600000|2023-01-27 12:30:00|8227.7|8223.9|8220.8|8218|8231.8|8228.9|8220.8|8217.9|462
1674822900000|2023-01-27 12:35:00|8221.8|8218.9|8219.8|8217|8226|8223|8217.8|8215|866
1674823200000|2023-01-27 12:40:00|8220.7|8216.9|8221.8|8218|8225.8|8222.9|8218.8|8215.9|426
1674823500000|2023-01-27 12:45:00|8221.5|8217.7|8224.8|8222|8228|8225|8219.8|8216.9|1452
1674823800000|2023-01-27 12:50:00|8224|8221.2|8217.7|8213.9|8224.7|8221.9|8211.8|8208.9|1100
1674824100000|2023-01-27 12:55:00|8218.7|8215.9|8223.7|8220.9|8231.7|8228.4|8217.8|8214.9|886
1674824400000|2023-01-27 13:00:00|8223.8|8221|8216.8|8214|8224.8|8222|8209|8205.8|1009
1674824700000|2023-01-27 13:05:00|8215.8|8213|8213.8|8211|8225.7|8222.9|8210|8207|769
1674825000000|2023-01-27 13:10:00|8213.1|8210.3|8211.8|8209|8216|8213|8207.8|8204|749
1674825300000|2023-01-27 13:15:00|8211.1|8208.3|8207.8|8205|8213.8|8210|8202|8198.9|885
1674825600000|2023-01-27 13:20:00|8208.8|8206|8204.8|8202|8210.7|8207.9|8201|8198.2|837
1674825900000|2023-01-27 13:25:00|8203.8|8201|8210.8|8207|8211.2|8208.3|8201.8|8199|681
1674826200000|2023-01-27 13:30:00|8210.7|8206.9|8224.7|8220.9|8230.7|8227.7|8202.8|8200|1947
1674826500000|2023-01-27 13:35:00|8224.6|8221.8|8229.6|8226.8|8234.6|8231.6|8218.7|8215.8|993
1674826800000|2023-01-27 13:40:00|8230.3|8227.5|8227.3|8224.5|8234.3|8231.5|8221.6|8218.3|1331
1674827100000|2023-01-27 13:45:00|8228.1|8224.3|8230.3|8227.5|8241.1|8238.3|8226.1|8223.3|1174
1674827400000|2023-01-27 13:50:00|8229.3|8226.5|8232.6|8229.8|8238.7|8235.8|8222.6|8219.8|1523
1674827700000|2023-01-27 13:55:00|8232.7|8228.9|8223.4|8220.6|8234.7|8230.9|8221.4|8218.6|894
1674828000000|2023-01-27 14:00:00|8222.7|8219.9|8250.4|8247.6|8252.4|8249.6|8184.6|8181.8|4400
1674828300000|2023-01-27 14:05:00|8249.6|8246.8|8228.6|8225.8|8255.6|8252.5|8225.6|8222.6|3254
1674828600000|2023-01-27 14:10:00|8228.7|8224.9|8243.6|8240.8|8247.4|8243.8|8226.6|8223.6|1911
1674828900000|2023-01-27 14:15:00|8244.4|8240.6|8244.6|8241.8|8249.6|8246.8|8236.6|8233.8|1558
1674829200000|2023-01-27 14:20:00|8245.3|8242.5|8234.4|8231.6|8245.6|8242.8|8228.4|8224.8|2035
1674829500000|2023-01-27 14:25:00|8234.3|8231.5|8218.9|8216.1|8234.6|8231.8|8206.9|8204.1|4051
1674829800000|2023-01-27 14:30:00|8219.6|8216.8|8197|8193.2|8225.7|8222.9|8191.9|8189.1|3002
1674830100000|2023-01-27 14:35:00|8196.9|8193.1|8185.6|8182.8|8201.6|8198.8|8180.2|8176.7|3977
1674830400000|2023-01-27 14:40:00|8186.6|8182.9|8168.9|8166.1|8194.6|8191.6|8168.9|8166.1|1657
1674830700000|2023-01-27 14:45:00|8169.9|8167.1|8176|8172.2|8187|8184.2|8158.9|8155.9|3298
1674831000000|2023-01-27 14:50:00|8175.9|8173.1|8183.9|8181.1|8201|8198.1|8173.9|8171.1|2054
1674831300000|2023-01-27 14:55:00|8182.9|8180.1|8168.9|8165.1|8188.9|8186.1|8162.9|8160.1|1652
1674831600000|2023-01-27 15:00:00|8169.7|8165.9|8198.9|8196.1|8203.7|8200.4|8155|8152.2|3036
1674831900000|2023-01-27 15:05:00|8199|8195.2|8215.9|8212.1|8226.9|8224.1|8198.9|8195.2|3207
1674832200000|2023-01-27 15:10:00|8215.8|8212|8210.9|8207.1|8225.5|8222.7|8207.8|8204.8|1629
1674832500000|2023-01-27 15:15:00|8209.9|8207.6|8218.6|8214.8|8219.1|8215.8|8202.2|8199.1|2388
1674832800000|2023-01-27 15:20:00|8217.8|8215|8205.9|8203.1|8219.2|8216.4|8200.9|8198|1707
1674833100000|2023-01-27 15:25:00|8206.9|8204.1|8183.9|8180.1|8206.9|8204.1|8166.6|8163.1|2461
1674833400000|2023-01-27 15:30:00|8184.1|8180.3|8135.4|8131.6|8184.1|8180.8|8121.4|8118.4|5344
1674833700000|2023-01-27 15:35:00|8133.5|8130.7|8139.4|8136.6|8153.4|8149.6|8128.2|8125.2|2900
1674834000000|2023-01-27 15:40:00|8139.2|8136.4|8129.4|8125.6|8142.4|8139.4|8114.4|8111.6|2897
1674834300000|2023-01-27 15:45:00|8128.5|8125.7|8099.5|8096.7|8131.4|8128.4|8081.5|8078.6|5464
1674834600000|2023-01-27 15:50:00|8099.7|8095.9|8073.5|8070.7|8104.7|8101.7|8062.5|8059.6|4621
1674834900000|2023-01-27 15:55:00|8074.4|8070.6|8068.5|8065.7|8080.5|8077.2|8053.5|8050.7|4176
1674835200000|2023-01-27 16:00:00|8068.7|8064.9|8027.7|8024.9|8068.7|8065.7|7995.2|7991.9|9270
1674835500000|2023-01-27 16:05:00|8026.7|8023.9|8023.7|8019.9|8042.7|8039.6|7998.7|7995.9|6203
1674835800000|2023-01-27 16:10:00|8022.8|8020|8031.5|8028.7|8042|8038.7|8010.8|8007.9|3712
1674836100000|2023-01-27 16:15:00|8032.5|8029.7|8032.5|8029.7|8033.7|8030.7|8000.4|7997.6|3745
1674836400000|2023-01-27 16:20:00|8034.5|8031.7|8025.7|8022.9|8035.7|8032.7|8006.5|8003.7|2731
1674836700000|2023-01-27 16:25:00|8026.2|8021.9|8024.7|8020.9|8063.7|8060.7|8020.4|8016.7|4370
1674837000000|2023-01-27 16:30:00|8023.8|8021|8027.5|8024.7|8029.7|8026.7|8004.8|8001.9|3507
1674837300000|2023-01-27 16:35:00|8027.7|8023.9|8035.6|8032.8|8044.7|8040.9|8019.5|8016.7|2027
1674837600000|2023-01-27 16:40:00|8035.7|8032.9|8043.9|8041.1|8056.7|8053.8|8033.8|8030.9|2296
1674837900000|2023-01-27 16:45:00|8043.7|8039.9|8024.9|8022.1|8046|8042.4|8022.9|8019.2|1466
1674838200000|2023-01-27 16:50:00|8024.7|8021.9|8022.9|8019.1|8028.9|8025.2|8013.9|8010.9|2088
1674838500000|2023-01-27 16:55:00|8023|8019.2|8019|8015.2|8024|8021.1|8010.9|8008.1|1414
1674838800000|2023-01-27 17:00:00|8017|8014.2|8008.9|8006.1|8028.9|8025.9|7989.2|7985.9|4279
1674839100000|2023-01-27 17:05:00|8008.2|8005.4|7998.9|7995.1|8012|8009.1|7979.7|7976.9|2769
1674839400000|2023-01-27 17:10:00|7998.7|7994.9|7989.9|7987.1|8006.4|8003.1|7986.9|7983.1|2011
1674839700000|2023-01-27 17:15:00|7990|7987.2|7989.9|7987.1|8011|8007.9|7986|7983.1|2203
1674840000000|2023-01-27 17:20:00|7990.9|7987.9|7972.9|7970.1|7996|7992.4|7970.9|7968.1|2721
1674840300000|2023-01-27 17:25:00|7972.7|7969.9|7925.9|7923.1|7981|7978.1|7916.9|7913.9|8245
1674840600000|2023-01-27 17:30:00|7926.6|7923.8|7928.7|7924.9|7954.9|7952.1|7919.2|7915.9|3608
1674840900000|2023-01-27 17:35:00|7927.9|7925.1|7941.9|7939.1|7943|7940.1|7920.7|7917.9|2654
1674841200000|2023-01-27 17:40:00|7942.7|7938.9|7928|7925.2|7943|7940.1|7918.2|7915.4|2678
1674841500000|2023-01-27 17:45:00|7926.9|7924.1|7953.9|7951.1|7954|7951.2|7918|7915.1|2900
1674841800000|2023-01-27 17:50:00|7953.2|7950.4|7961.9|7959.1|7970|7966.4|7948|7945.1|2925
1674842100000|2023-01-27 17:55:00|7962.2|7959.4|7973.1|7970.3|7980.7|7977.9|7958.9|7955.2|2185
1674842400000|2023-01-27 18:00:00|7972.9|7970.1|7971.1|7968.3|7979.1|7976.1|7963.1|7960.3|2061
1674842700000|2023-01-27 18:05:00|7970.4|7967.6|7962.4|7959.6|7984.7|7980.6|7961.1|7957.4|4049
1674843000000|2023-01-27 18:10:00|7963.2|7959.4|7986.2|7983.4|7987.4|7984.4|7961.2|7958.4|2045
1674843300000|2023-01-27 18:15:00|7986.4|7982.6|7968.5|7965.7|7992.4|7989.4|7965.5|7962.7|2972
1674843600000|2023-01-27 18:20:00|7969.2|7966.4|7966.7|7962.9|7976.9|7973.9|7965.7|7962.7|1508
1674843900000|2023-01-27 18:25:00|7967.7|7963.9|7959.5|7956.7|7970.7|7967.9|7954.5|7951.7|2257
1674844200000|2023-01-27 18:30:00|7959.7|7956.9|7971.7|7968.9|7980|7976.9|7952.7|7949.9|1863
1674844500000|2023-01-27 18:35:00|7971.5|7968.7|7966.7|7963.9|7974.7|7971.9|7959.7|7956.9|1693
1674844800000|2023-01-27 18:40:00|7966|7963.2|7955.5|7952.7|7969.7|7966.9|7931.7|7928.7|2753
1674845100000|2023-01-27 18:45:00|7955.7|7952.9|7965.7|7961.9|7965.7|7962.9|7945.7|7942.7|1808
1674845400000|2023-01-27 18:50:00|7964.7|7961.6|7965.5|7962.7|7968.7|7965.7|7951.7|7948.9|1501
1674845700000|2023-01-27 18:55:00|7965.7|7961.9|7968.5|7965.7|7975.2|7972|7960.5|7957.7|1303
1674846000000|2023-01-27 19:00:00|7968.7|7964.9|7971.4|7968.6|7974.7|7971.7|7962.4|7958.9|2822
1674846300000|2023-01-27 19:05:00|7971.2|7968.4|7978.2|7975.4|7981.4|7978.6|7968.2|7964.6|1545
1674846600000|2023-01-27 19:10:00|7978.4|7974.6|7965.4|7962.6|7981.2|7978.3|7950.4|7947.6|2130
1674846900000|2023-01-27 19:15:00|7965.6|7961.8|7962.3|7959.5|7971.4|7968.5|7954.6|7951.6|2178
1674847200000|2023-01-27 19:20:00|7962.4|7959.6|7955.4|7951.6|7964.4|7961.6|7914.6|7911.8|7978
1674847500000|2023-01-27 19:25:00|7955.3|7952.5|7977.3|7974.5|7988.4|7985.6|7934.7|7931.8|10747
1674847800000|2023-01-27 19:30:00|7976.3|7973.5|7956.4|7953.6|7977.3|7974.5|7950.4|7947.5|2999
1674848100000|2023-01-27 19:35:00|7957.4|7954.6|7960.6|7957.8|7963.6|7960.5|7954.4|7951.6|1260
1674848400000|2023-01-27 19:40:00|7961.7|7957.9|7951.6|7948.8|7961.7|7958.8|7949.6|7946.6|568
1674848700000|2023-01-27 19:45:00|7950.7|7947.9|7958.4|7954.6|7961.7|7958.8|7949.6|7946.6|421
1674849000000|2023-01-27 19:50:00|7958.3|7955.5|7958.6|7955.8|7961.8|7958.9|7956.6|7953.3|370
1674849300000|2023-01-27 19:55:00|7959.3|7956.5|7962.4|7959.6|7963.4|7960.6|7958.3|7954.6|999
1674849600000|2023-01-27 20:00:00|7962.3|7959.5|7960.3|7957.5|7969.3|7966.5|7959.3|7956.1|345
1674849900000|2023-01-27 20:05:00|7961|7958.2|7958.3|7955.5|7963.3|7960.5|7956.6|7953.8|446
1674850200000|2023-01-27 20:10:00|7958.4|7955.6|7958.3|7955.5|7962.4|7959.5|7955.3|7952.3|382
1674850500000|2023-01-27 20:15:00|7958.1|7955.3|7964.4|7960.6|7964.6|7961.6|7955.6|7952.5|367
1674850800000|2023-01-27 20:20:00|7965.1|7962.3|7956.8|7954|7967.3|7963.6|7956.6|7953.6|527
1674851100000|2023-01-27 20:25:00|7955.8|7953|7961.8|7958|7962.6|7959.8|7954.6|7951.7|336
1674851400000|2023-01-27 20:30:00|7961.6|7958.8|7957.6|7954.8|7961.6|7958.8|7954.8|7952|401
1674851700000|2023-01-27 20:35:00|7957.8|7954|7954.6|7951.8|7958.6|7955.8|7953.6|7950.8|264
1674852000000|2023-01-27 20:40:00|7955.3|7952.5|7949.6|7946.8|7958.8|7955.8|7949.1|7946.3|384
1674852300000|2023-01-27 20:45:00|7949.8|7946|7947.6|7944.8|7950.8|7948|7945.6|7942.7|310
1674852600000|2023-01-27 20:50:00|7948.6|7945.7|7951.6|7948.8|7953|7949.8|7946.6|7943.7|311
1674852900000|2023-01-27 20:55:00|7951.8|7949|7952.6|7949.8|7954.8|7951.7|7948.6|7945.8|566
1674853200000|2023-01-27 21:00:00|7952.8|7949|7952.8|7949|7954.5|7950.8|7948.8|7946|367
1674853500000|2023-01-27 21:05:00|7952.6|7949.8|7954.6|7951.8|7959|7955.8|7951.6|7948.8|178
1674853800000|2023-01-27 21:10:00|7954.8|7952|7954.6|7951.8|7955.8|7952.8|7953.3|7950|89
1674854100000|2023-01-27 21:15:00|7954.8|7952|7954.6|7951.8|7956.9|7954|7952.9|7949.6|112
1674854400000|2023-01-27 21:20:00|7953.6|7950.8|7954.6|7951.8|7955.8|7953|7952.8|7950|127
1674854700000|2023-01-27 21:25:00|7954.8|7951|7952.6|7949.8|7957.8|7954.8|7949.6|7946.8|118
1674855000000|2023-01-27 21:30:00|7952.8|7950|7951.8|7948|7952.8|7950|7949.6|7946.7|296
1674855300000|2023-01-27 21:35:00|7952|7949|7951.8|7948|7955.7|7950.9|7949.8|7946.9|88
1674855600000|2023-01-27 21:40:00|7952|7948.2|7952.7|7949.9|7954.8|7951.5|7949.7|7946.7|296
1674855900000|2023-01-27 21:45:00|7952.8|7949|7947.7|7944.9|7954.7|7950.9|7945.5|7941.9|249
1674856200000|2023-01-27 21:50:00|7948.7|7945.7|7951.7|7947.9|7954.7|7951|7948.5|7944.9|131
1674856500000|2023-01-27 21:55:00|7950.7|7948.4|7948.8|7945|7955.8|7951.9|7948.7|7944.9|455
1675033200000|2023-01-29 23:00:00|8010.2|8006.4|8013.7|8009.9|8037.7|8034.9|7999.2|7993.1|2169
1675033500000|2023-01-29 23:05:00|8013.5|8010.7|8043.7|8040.9|8051.7|8047.9|8013.5|8009.9|835
1675033800000|2023-01-29 23:10:00|8043.5|8039.7|8051.7|8048.9|8053.5|8049.7|8034.7|8031.6|527
1675034100000|2023-01-29 23:15:00|8052.5|8048.7|8049.7|8046.9|8052.7|8049.9|8044.9|8041.9|343
1675034400000|2023-01-29 23:20:00|8049.9|8046.1|8048.7|8045.9|8050.9|8047.9|8042.5|8039.4|327
1675034700000|2023-01-29 23:25:00|8048.9|8045.1|8055.9|8052.1|8060.9|8057.9|8046.7|8043.1|428
1675035000000|2023-01-29 23:30:00|8055.1|8052.3|8039.7|8035.9|8057.7|8054.1|8038.7|8035.1|415
1675035300000|2023-01-29 23:35:00|8039.9|8036.1|8029.7|8025.9|8039.9|8036.3|8025.9|8023.1|341
1675035600000|2023-01-29 23:40:00|8028.9|8026.1|8034.7|8030.9|8038.5|8034.9|8024.7|8021.3|261
1675035900000|2023-01-29 23:45:00|8034.5|8031.7|8037.7|8034.9|8037.7|8034.9|8032.9|8029.1|165
1675036200000|2023-01-29 23:50:00|8038.7|8035.9|8048.7|8045.9|8048.7|8045.9|8037.7|8034.1|194
1675036500000|2023-01-29 23:55:00|8049.7|8046.9|8045.7|8042.9|8051.5|8047.9|8045.7|8041.9|211
1675036800000|2023-01-30 00:00:00|8045.9|8043.1|8050.7|8046.9|8050.9|8047.1|8041.7|8038.1|206
1675037100000|2023-01-30 00:05:00|8050.5|8047.9|8050.7|8046.9|8051.9|8048.3|8044.9|8042.1|111
1675037400000|2023-01-30 00:10:00|8049.9|8047.1|8047.7|8044.9|8050.9|8047.9|8046.7|8042.9|151
1675037700000|2023-01-30 00:15:00|8047.9|8044.1|8046.5|8042.7|8053.7|8049.9|8045.4|8042.1|174
1675038000000|2023-01-30 00:20:00|8046.7|8042.9|8052.7|8049.9|8053.9|8050.7|8046.7|8042.9|157
1675038300000|2023-01-30 00:25:00|8052.9|8049.1|8052.9|8050.1|8053.9|8050.9|8049.7|8046.3|91
1675038600000|2023-01-30 00:30:00|8052.7|8049.9|8052.7|8048.9|8056.4|8053.1|8051.7|8048.1|177
1675038900000|2023-01-30 00:35:00|8052.5|8049.7|8049.7|8046.9|8055.7|8051.9|8046.7|8043.9|263
1675039200000|2023-01-30 00:40:00|8050.9|8047.1|8043.7|8040.9|8050.9|8047.1|8040.7|8037.6|224
1675039500000|2023-01-30 00:45:00|8044.4|8041.6|8047.7|8044.9|8047.9|8044.9|8041.9|8039.1|246
1675039800000|2023-01-30 00:50:00|8048.6|8044.8|8046.9|8044.1|8051.2|8048.1|8044.8|8041.1|117
1675040100000|2023-01-30 00:55:00|8047.8|8044|8039.1|8035.3|8049.8|8046.1|8037.1|8034.3|368
1675040400000|2023-01-30 01:00:00|8039.3|8035.5|8020.1|8017.3|8051.1|8048.3|8012.1|8008.5|1271
1675040700000|2023-01-30 01:05:00|8021|8017.2|8030.1|8026.3|8030.5|8027.2|8011.1|8006.7|628
1675041000000|2023-01-30 01:10:00|8030|8026.2|8041.1|8037.3|8043.1|8040.2|8024.1|8021.3|485
1675041300000|2023-01-30 01:15:00|8040.3|8037.5|8019.2|8016.4|8040.3|8037.5|8018.2|8015.2|337
1675041600000|2023-01-30 01:20:00|8019.3|8016.5|8025.2|8021.4|8031.8|8028.4|8019.2|8016|298
1675041900000|2023-01-30 01:25:00|8025.8|8022.4|8022.2|8019.4|8026.3|8023.5|8015.2|8012.2|324
1675042200000|2023-01-30 01:30:00|8022.3|8018.5|8030.2|8027.4|8031.2|8027.6|8020|8016.4|222
1675042500000|2023-01-30 01:35:00|8031.2|8028.4|8021.2|8018.4|8032.4|8028.6|8020.2|8017.4|263
1675042800000|2023-01-30 01:40:00|8020.4|8017.4|8023.2|8019.4|8026.2|8023.4|8011.2|8008.4|337
1675043100000|2023-01-30 01:45:00|8023|8019.2|8025.2|8021.4|8029.2|8026.4|8022|8018.4|169
1675043400000|2023-01-30 01:50:00|8024.4|8021.6|8018.2|8015.4|8027.2|8023.4|8018.2|8014.9|164
1675043700000|2023-01-30 01:55:00|8019|8015.2|8013.2|8010.4|8025.2|8022.4|8009.2|8006.4|380
1675044000000|2023-01-30 02:00:00|8014|8010.2|8016.2|8012.4|8022.4|8019.4|8012.2|8009.4|229
1675044300000|2023-01-30 02:05:00|8015.2|8011.6|8012.2|8008.4|8021.2|8018.4|8010.2|8007.2|197
1675044600000|2023-01-30 02:10:00|8011.2|8007.4|8000.2|7996.4|8014.2|8010.4|7998.4|7995.4|527
1675044900000|2023-01-30 02:15:00|8000.4|7996.6|8004.2|8001.4|8007.5|8004.4|7998.2|7995.4|289
1675045200000|2023-01-30 02:20:00|8005|8001.2|8007.2|8004.4|8008.4|8005.4|8004.2|8001.2|98
1675045500000|2023-01-30 02:25:00|8007.4|8003.6|8002.2|7999.4|8008.2|8005.4|8001|7997.4|90
1675045800000|2023-01-30 02:30:00|8003|7999.2|8003.2|7999.4|8008.2|8005|7998|7994.4|130
1675046100000|2023-01-30 02:35:00|8002.2|7998.4|7996.2|7993.4|8003|7999.7|7988|7984.2|617
1675046400000|2023-01-30 02:40:00|7997.2|7994.2|8001.2|7998.4|8002.5|7999.4|7995.2|7992.2|128
1675046700000|2023-01-30 02:45:00|8000.4|7997.4|8000.2|7997.4|8003.5|8000.4|7997.2|7994.4|196
1675047000000|2023-01-30 02:50:00|7999.2|7996.4|8002.2|7998.4|8006.7|8003.4|7997.2|7994.4|134
1675047300000|2023-01-30 02:55:00|8002|7998.2|7998|7995.2|8002|7998.4|7995.4|7992.4|127
1675047600000|2023-01-30 03:00:00|7998.2|7995.4|7987.2|7984.4|8000.4|7997.4|7986.9|7983.4|377
1675047900000|2023-01-30 03:05:00|7986.2|7983.4|7979.2|7975.4|7987.2|7983.4|7972.2|7969.4|515
1675048200000|2023-01-30 03:10:00|7978.4|7975.6|7970.2|7967.4|7980.2|7977.2|7970.2|7967.2|258
1675048500000|2023-01-30 03:15:00|7971|7967.2|7976.2|7972.4|7979.4|7976.4|7970.2|7967.2|289
1675048800000|2023-01-30 03:20:00|7975.2|7972.2|7982.2|7979.4|7982.4|7979.4|7975.2|7972.2|122
1675049100000|2023-01-30 03:25:00|7982|7979.2|7978.2|7974.4|7982.4|7979.4|7977|7973.4|113
1675049400000|2023-01-30 03:30:00|7977.2|7973.6|7982.1|7979.3|7982.2|7979.4|7975.6|7972.3|111
1675049700000|2023-01-30 03:35:00|7982.2|7979.4|7977.3|7974.5|7982.4|7979.4|7976.4|7973.6|133
1675050000000|2023-01-30 03:40:00|7977.4|7974.6|7972.3|7969.5|7978.3|7975.5|7971.6|7968.5|137
1675050300000|2023-01-30 03:45:00|7973.1|7969.3|7974.3|7971.5|7975.4|7972.5|7971.3|7968|126
1675050600000|2023-01-30 03:50:00|7974.4|7970.6|7972.3|7968.5|7974.4|7971.3|7971.3|7968.3|76
1675050900000|2023-01-30 03:55:00|7971.5|7968.7|7975.3|7972.5|7976.5|7973.5|7971.3|7967.7|88
1675051200000|2023-01-30 04:00:00|7974.3|7971.5|7977.3|7974.5|7980.5|7977.5|7974.3|7971|268
1675051500000|2023-01-30 04:05:00|7977.5|7973.7|7976.3|7973.5|7980.3|7976.5|7976.3|7973.3|94
1675051800000|2023-01-30 04:10:00|7976.5|7972.7|7970.3|7967.5|7976.5|7973.5|7970.3|7967.3|103
1675052100000|2023-01-30 04:15:00|7971.1|7967.3|7971.3|7968.5|7971.5|7968.5|7967.3|7964.3|149
1675052400000|2023-01-30 04:20:00|7971.5|7967.7|7965.3|7962.5|7971.5|7968.5|7964.5|7961.5|126
1675052700000|2023-01-30 04:25:00|7965.1|7961.5|7970.3|7967.5|7972.1|7968.5|7964.3|7961.5|137
1675053000000|2023-01-30 04:30:00|7970.9|7968.1|7971.3|7968.5|7971.3|7968.5|7968.1|7964.5|68
1675053300000|2023-01-30 04:35:00|7971.5|7967.5|7964.3|7961.5|7971.5|7968.5|7963.9|7960.3|119
1675053600000|2023-01-30 04:40:00|7963.3|7960.5|7963.3|7960.5|7965.3|7961.7|7957.3|7954.5|322
1675053900000|2023-01-30 04:45:00|7962.7|7959.9|7967.1|7963.3|7967.6|7964.5|7962.3|7959.2|80
1675054200000|2023-01-30 04:50:00|7967.3|7963.5|7964.3|7961.5|7967.3|7964.5|7964.1|7960.5|43
1675054500000|2023-01-30 04:55:00|7965.1|7961.3|7966.5|7962.7|7966.5|7963.5|7963.3|7960.5|40
1675054800000|2023-01-30 05:00:00|7966.3|7962.5|7957.3|7954.5|7966.3|7962.5|7957.3|7954.3|104
1675055100000|2023-01-30 05:05:00|7958.1|7954.3|7951.3|7948.5|7958.6|7955.5|7951.3|7948.5|237
1675055400000|2023-01-30 05:10:00|7951.5|7948.7|7947.3|7944.5|7952.3|7948.7|7947.1|7944.3|149
1675055700000|2023-01-30 05:15:00|7948.1|7944.3|7943.3|7940.5|7948.1|7944.5|7942.3|7939.3|188
1675056000000|2023-01-30 05:20:00|7944.1|7940.3|7940.5|7936.7|7945.5|7942.5|7939.7|7936.7|96
1675056300000|2023-01-30 05:25:00|7940.3|7937.5|7939.3|7936.5|7943.1|7940.3|7936.3|7933.3|197
1675056600000|2023-01-30 05:30:00|7938.7|7935.9|7942.3|7939.5|7943.5|7940.5|7933.5|7930.5|285
1675056900000|2023-01-30 05:35:00|7942.5|7938.7|7945.5|7941.7|7946.3|7942.5|7937|7933.5|194
1675057200000|2023-01-30 05:40:00|7945.3|7941.5|7947.3|7944.5|7948.8|7945.5|7939.3|7936.2|145
1675057500000|2023-01-30 05:45:00|7947.5|7943.7|7949.3|7946.5|7952.5|7949.7|7944.3|7940.7|184
1675057800000|2023-01-30 05:50:00|7950.3|7947.3|7946.2|7942.4|7952.5|7949.5|7942.3|7939.5|159
1675058100000|2023-01-30 05:55:00|7945.3|7942.5|7927.3|7924.5|7945.3|7942.5|7926.7|7923.4|320
1675058400000|2023-01-30 06:00:00|7928|7925.2|7928.5|7924.7|7933.5|7930.7|7919.4|7916.4|581
1675058700000|2023-01-30 06:05:00|7928.4|7924.6|7934.4|7930.6|7936.4|7933.6|7927.4|7923.7|308
1675059000000|2023-01-30 06:10:00|7934.2|7931.4|7936.4|7933.6|7938.6|7935.4|7932.6|7929.4|269
1675059300000|2023-01-30 06:15:00|7935.6|7932.6|7930.2|7926.4|7938.4|7935.4|7929.4|7926.1|367
1675059600000|2023-01-30 06:20:00|7929.4|7926.6|7943.4|7940.6|7945.2|7942.4|7929.4|7926.4|234
1675059900000|2023-01-30 06:25:00|7943.6|7939.8|7942.4|7938.6|7945.2|7941.6|7939.4|7936.4|122
1675060200000|2023-01-30 06:30:00|7942.2|7939.4|7944.4|7940.6|7946.6|7943.6|7939.2|7935.6|128
1675060500000|2023-01-30 06:35:00|7944.2|7941.4|7944.6|7941.8|7951.4|7948.6|7941.4|7937.6|257
1675060800000|2023-01-30 06:40:00|7944.4|7941.6|7949.4|7945.6|7949.6|7946.6|7944.2|7940.6|87
1675061100000|2023-01-30 06:45:00|7948.6|7945.8|7937.4|7934.6|7950.4|7947.6|7934.8|7931.8|254
1675061400000|2023-01-30 06:50:00|7936.8|7934|7939.2|7935.4|7940.9|7937.6|7935.4|7932.4|143
1675061700000|2023-01-30 06:55:00|7939|7936.2|7934.4|7931.6|7940.6|7937.8|7933.4|7930.6|192
1675062000000|2023-01-30 07:00:00|7934.2|7930.6|7931.6|7927.8|7935.6|7932.6|7928.4|7925.4|285
1675062300000|2023-01-30 07:05:00|7931.4|7928.6|7915.4|7912.6|7931.6|7928.6|7905.4|7902.6|832
1675062600000|2023-01-30 07:10:00|7916.4|7913.6|7911.4|7907.6|7920.2|7916.6|7909.4|7906|508
1675062900000|2023-01-30 07:15:00|7911.2|7908.4|7914.4|7911.6|7916.2|7912.6|7908.2|7904.9|308
1675063200000|2023-01-30 07:20:00|7914.6|7910.8|7911.4|7908.6|7914.6|7910.8|7906.4|7902.8|239
1675063500000|2023-01-30 07:25:00|7911.6|7907.8|7924.6|7920.8|7925.6|7922.6|7910.4|7907.4|384
1675063800000|2023-01-30 07:30:00|7923.8|7921|7926.6|7923.8|7931.2|7927.8|7921.4|7918.6|445
1675064100000|2023-01-30 07:35:00|7927.6|7924.8|7927.4|7924.6|7929.9|7926.1|7923.4|7920.6|220
1675064400000|2023-01-30 07:40:00|7926.8|7924|7925.4|7922.6|7934.6|7931.6|7924.6|7921.6|480
1675064700000|2023-01-30 07:45:00|7926.4|7923.6|7926.4|7923.6|7932.6|7929|7923.4|7920.4|281
1675065000000|2023-01-30 07:50:00|7926.6|7922.8|7899.6|7895.8|7926.6|7923.8|7899.4|7895.8|738
1675065300000|2023-01-30 07:55:00|7899.4|7896.6|7913.6|7910.8|7923.6|7920.8|7898.4|7895.6|564
1675065600000|2023-01-30 08:00:00|7914.4|7910.6|7925.4|7922.6|7933.2|7929.6|7912.6|7909.6|920
1675065900000|2023-01-30 08:05:00|7926.2|7922.4|7931.4|7927.6|7940.9|7937.8|7926.2|7922.4|1250
1675066200000|2023-01-30 08:10:00|7930.6|7927.8|7924.6|7920.8|7933.7|7930.6|7922.4|7919.4|470
1675066500000|2023-01-30 08:15:00|7924.4|7921.6|7920.4|7917.6|7927.6|7924.6|7916.1|7912.8|584
1675066800000|2023-01-30 08:20:00|7920.6|7916.8|7913.5|7910.7|7925.3|7921.6|7913.1|7909.8|416
1675067100000|2023-01-30 08:25:00|7914.3|7910.5|7895.5|7891.7|7914.3|7910.8|7887.6|7884.8|1813
1675067400000|2023-01-30 08:30:00|7894.5|7890.7|7921.5|7918.7|7927.7|7924.7|7890.5|7887.5|1474
1675067700000|2023-01-30 08:35:00|7922.5|7919.7|7914.5|7911.7|7923.7|7920.7|7907.7|7904.9|548
1675068000000|2023-01-30 08:40:00|7915.3|7911.5|7903.5|7899.7|7920.7|7917.7|7900.9|7897.7|1087
1675068300000|2023-01-30 08:45:00|7904.1|7900.7|7905.7|7901.9|7915|7911.2|7896.5|7893.5|563
1675068600000|2023-01-30 08:50:00|7904.5|7901.7|7911.3|7908.5|7912|7908.7|7896.5|7893.5|496
1675068900000|2023-01-30 08:55:00|7911.5|7908.7|7923.5|7920.7|7932.7|7929.7|7910.5|7907.7|713
1675069200000|2023-01-30 09:00:00|7924.1|7921.3|7914.5|7911.7|7925.5|7921.9|7904.5|7901.3|664
1675069500000|2023-01-30 09:05:00|7915.7|7911.9|7933.5|7930.7|7935.3|7932.5|7914.5|7911.5|738
1675069800000|2023-01-30 09:10:00|7933.7|7929.9|7949.5|7946.7|7950.7|7947.7|7932.5|7929.5|1276
1675070100000|2023-01-30 09:15:00|7950.1|7947.3|7948.5|7944.7|7960.3|7957.3|7939.3|7936.5|913
1675070400000|2023-01-30 09:20:00|7946.5|7943.7|7949.5|7946.7|7950.7|7947.7|7937.2|7933.7|767
1675070700000|2023-01-30 09:25:00|7950.3|7946.5|7948.5|7945.7|7953.3|7950|7942.5|7939.5|444
1675071000000|2023-01-30 09:30:00|7949.3|7945.5|7967.1|7964.3|7969.3|7966.3|7945.3|7942.5|1147
1675071300000|2023-01-30 09:35:00|7966.5|7963.7|7951.1|7948.3|7967.1|7964.3|7949.7|7946.3|912
1675071600000|2023-01-30 09:40:00|7950.5|7947.7|7955.9|7952.1|7957.1|7953.3|7944.1|7941.3|366
1675071900000|2023-01-30 09:45:00|7955.1|7952.3|7956.1|7953.3|7959.9|7956.5|7951.1|7948.1|410
1675072200000|2023-01-30 09:50:00|7956.3|7952.5|7936.5|7932.7|7956.3|7953.3|7934.5|7931.5|546
1675072500000|2023-01-30 09:55:00|7936.3|7933.5|7941.5|7938.7|7946.8|7943.7|7935.5|7932.5|302
1675072800000|2023-01-30 10:00:00|7940.5|7937.7|7949.5|7945.7|7952.7|7949.7|7938.5|7935.5|323
1675073100000|2023-01-30 10:05:00|7949.1|7946.3|7943.5|7939.7|7951.3|7948.5|7939.5|7936.5|617
1675073400000|2023-01-30 10:10:00|7942.5|7939.5|7935.5|7932.7|7946.5|7943.5|7932.5|7929.5|382
1675073700000|2023-01-30 10:15:00|7934.5|7931.7|7931.5|7928.7|7939.5|7936.7|7923.5|7920.5|707
1675074000000|2023-01-30 10:20:00|7930.5|7927.7|7939.5|7936.7|7940.5|7936.7|7928.9|7925.9|427
1675074300000|2023-01-30 10:25:00|7940.5|7937.7|7933.5|7930.7|7944.5|7940.7|7928.5|7925.5|380
1675074600000|2023-01-30 10:30:00|7933.7|7929.9|7958.1|7955.3|7958.1|7955.3|7932.5|7928.7|712
1675074900000|2023-01-30 10:35:00|7958.3|7955.5|7973.2|7969.4|7973.2|7970.4|7958.3|7955.3|702
1675075200000|2023-01-30 10:40:00|7973.3|7969.5|7974.2|7971.4|7974.5|7971.7|7966.2|7963.4|340
1675075500000|2023-01-30 10:45:00|7973.2|7970.4|7975.2|7972.4|7979.4|7976.4|7969.2|7966.2|612
1675075800000|2023-01-30 10:50:00|7975.4|7971.6|7969.2|7966.4|7977.4|7973.6|7965.8|7963|377
1675076100000|2023-01-30 10:55:00|7968.2|7965.4|7986.4|7982.6|7986.7|7983.4|7968.2|7965.2|646
1675076400000|2023-01-30 11:00:00|7986.2|7983.4|7986.2|7983.4|7997.2|7994.2|7980.2|7977.2|1213
1675076700000|2023-01-30 11:05:00|7987|7983.2|7993.2|7990.4|7997|7994.2|7985|7982.2|500
1675077000000|2023-01-30 11:10:00|7994|7990.2|7976|7972.2|7997|7994.2|7974.2|7970.4|495
1675077300000|2023-01-30 11:15:00|7976.2|7973.4|7975.2|7972.4|7985.4|7982.4|7974.2|7970.4|326
1675077600000|2023-01-30 11:20:00|7976.2|7973.4|7972.2|7969.4|7980.2|7977|7971.2|7968.2|385
1675077900000|2023-01-30 11:25:00|7973.4|7969.6|7964.2|7961.4|7975.2|7972.4|7963.2|7960.2|428
1675078200000|2023-01-30 11:30:00|7964.8|7962|7960.2|7956.4|7966.2|7963.4|7957|7953.6|427
1675078500000|2023-01-30 11:35:00|7959.2|7956.2|7976.2|7973.4|7977.4|7974|7951.2|7948.4|538
1675078800000|2023-01-30 11:40:00|7977|7973.2|7979.2|7975.4|7983.4|7980.4|7973|7969.6|447
1675079100000|2023-01-30 11:45:00|7979|7976.4|7986.2|7983.4|7992.4|7989.4|7977.2|7974.4|439
1675079400000|2023-01-30 11:50:00|7986.4|7982.6|7983.2|7980.4|7988.2|7985.2|7980.4|7977.2|449
1675079700000|2023-01-30 11:55:00|7983.4|7979.6|7988.2|7984.4|7988.6|7985.8|7982.2|7979.2|301
1675080000000|2023-01-30 12:00:00|7989.2|7985.4|7986.2|7983.4|7992.5|7989.4|7986.2|7982.4|317
1675080300000|2023-01-30 12:05:00|7986.8|7984|7971|7967.2|7987.2|7984|7968.2|7965.2|745
1675080600000|2023-01-30 12:10:00|7970.2|7967.4|7980.2|7977.4|7982|7979.2|7962.2|7959.2|527
1675080900000|2023-01-30 12:15:00|7981|7977.2|7979.2|7976.4|7986.4|7983.4|7977.2|7974.2|295
1675081200000|2023-01-30 12:20:00|7980|7976.2|7981|7977.2|7983.2|7980.4|7977.2|7974.2|274
1675081500000|2023-01-30 12:25:00|7980.2|7977.4|7988.2|7985.4|7990.2|7987.2|7977|7974.2|514
1675081800000|2023-01-30 12:30:00|7989|7985.2|7987|7983.2|7991|7987.4|7979.2|7976.2|431
1675082100000|2023-01-30 12:35:00|7986.2|7983.4|7974.2|7971.4|7986.7|7983.7|7973.2|7970.2|391
1675082400000|2023-01-30 12:40:00|7975|7971.2|7965.2|7961.4|7976.4|7973.2|7959.2|7956.2|585
1675082700000|2023-01-30 12:45:00|7965|7962.2|7963.6|7960.8|7965.2|7962.2|7954|7951.2|1401
1675083000000|2023-01-30 12:50:00|7963.8|7961|7968.2|7965.4|7973.4|7970.4|7963.8|7961|742
1675083300000|2023-01-30 12:55:00|7968|7964.4|7975.2|7971.4|7978.4|7975.6|7968|7964.4|296
1675083600000|2023-01-30 13:00:00|7975.4|7972.4|7949.6|7945.8|7983.4|7980.4|7947.6|7944.6|1545
1675083900000|2023-01-30 13:05:00|7949.5|7946.7|7953.7|7950.9|7956.9|7953.9|7946|7943|826
1675084200000|2023-01-30 13:10:00|7952.7|7949.9|7947.9|7945.1|7956.6|7953.3|7942.4|7939.1|3673
1675084500000|2023-01-30 13:15:00|7948.9|7946.1|7947.9|7945.1|7960.9|7957.3|7942.9|7939.3|1035
1675084800000|2023-01-30 13:20:00|7949.1|7945.3|7944.9|7942.1|7952.9|7950.1|7944.7|7941.1|438
1675085100000|2023-01-30 13:25:00|7944.3|7941.5|7906.9|7904.1|7944.3|7941.5|7906.9|7904.1|3115
1675085400000|2023-01-30 13:30:00|7906.3|7903.5|7880.3|7877.5|7909.4|7906.1|7869.3|7866|3980
1675085700000|2023-01-30 13:35:00|7879.7|7876.9|7840.3|7836.5|7882.5|7879.5|7838|7834.5|5609
1675086000000|2023-01-30 13:40:00|7839.5|7836.7|7846.3|7843.5|7847.5|7844.1|7836.5|7833.7|2081
1675086300000|2023-01-30 13:45:00|7845.3|7842.5|7816.3|7813.5|7846.3|7843|7807.5|7804.5|4715
1675086600000|2023-01-30 13:50:00|7817.3|7814.5|7817.3|7814.5|7820.8|7817.5|7803.3|7799.7|2964
1675086900000|2023-01-30 13:55:00|7817.5|7813.5|7828.3|7825.5|7831.5|7827.7|7813.3|7810.5|2410
1675087200000|2023-01-30 14:00:00|7829.1|7825.3|7824.1|7820.3|7837.9|7834.9|7798|7794.7|4662
1675087500000|2023-01-30 14:05:00|7823.1|7821.3|7855.9|7853.1|7857.9|7854.5|7805.1|7802.3|4074
1675087800000|2023-01-30 14:10:00|7856.1|7852.3|7868.9|7866.1|7878.9|7876.1|7843.9|7840.9|3531
1675088100000|2023-01-30 14:15:00|7869.9|7866.3|7852.9|7850.1|7874.1|7870.7|7851.9|7849.1|1532
1675088400000|2023-01-30 14:20:00|7853.1|7849.3|7841.9|7839.1|7865.1|7862.1|7836.5|7833.7|2243
1675088700000|2023-01-30 14:25:00|7843.1|7839.3|7862.1|7858.3|7865.9|7863.1|7833.1|7830.3|1599
1675089000000|2023-01-30 14:30:00|7861.9|7858.1|7877.5|7874.7|7880.7|7877.7|7845.4|7842.1|3852
1675089300000|2023-01-30 14:35:00|7878.5|7875.7|7862.5|7858.7|7886.5|7882.7|7859.7|7856.6|2320
1675089600000|2023-01-30 14:40:00|7862.7|7858.9|7873.7|7870.9|7878|7874.7|7850.5|7847.7|1436
1675089900000|2023-01-30 14:45:00|7874.5|7870.7|7884.7|7880.9|7893.7|7890.7|7871.5|7868.7|2510
1675090200000|2023-01-30 14:50:00|7883.5|7880.7|7851.3|7847.5|7886.7|7883.7|7849.4|7845.6|2123
1675090500000|2023-01-30 14:55:00|7851.5|7847.7|7864.1|7861.3|7871.4|7868.1|7847|7843.7|1917
1675090800000|2023-01-30 15:00:00|7863.9|7861.1|7900.1|7896.3|7905.2|7901.9|7855.9|7852.9|2938
1675091100000|2023-01-30 15:05:00|7899.3|7896.5|7913.5|7910.7|7926.9|7924.1|7896.9|7894.1|4083
1675091400000|2023-01-30 15:10:00|7915.5|7912.7|7905.5|7901.7|7927.5|7924.7|7901.7|7898.9|2001
1675091700000|2023-01-30 15:15:00|7904.7|7901.9|7916.7|7912.9|7917.7|7914.7|7896.9|7893.9|1392
1675092000000|2023-01-30 15:20:00|7916.3|7912.5|7902.5|7898.7|7917.5|7914.7|7898|7894.7|1878
1675092300000|2023-01-30 15:25:00|7902.3|7899.5|7904.7|7901.9|7910.7|7907.7|7895.5|7892.5|1247
1675092600000|2023-01-30 15:30:00|7905.7|7902.9|7893.6|7890.8|7906.7|7903.7|7886.5|7883.5|1618
1675092900000|2023-01-30 15:35:00|7893.8|7890|7906.6|7903.8|7910.3|7907.5|7888.6|7884.8|1999
1675093200000|2023-01-30 15:40:00|7907.4|7904.6|7902.4|7898.6|7913.4|7910.6|7886.6|7883.8|1308
1675093500000|2023-01-30 15:45:00|7901.6|7898.8|7894.6|7891.8|7904.8|7901.2|7883.8|7880.8|1625
1675093800000|2023-01-30 15:50:00|7894.8|7891|7916.4|7913.6|7934.7|7931.4|7889|7885.8|2796
1675094100000|2023-01-30 15:55:00|7915.4|7912.6|7938.2|7934.4|7948.4|7945.4|7909.4|7906.6|2081
1675094400000|2023-01-30 16:00:00|7937.4|7934.6|7961.8|7959|7971.4|7968.4|7935.2|7932.2|3123
1675094700000|2023-01-30 16:05:00|7962|7959.2|7983.2|7980.4|7984|7981|7953.2|7949.9|3347
1675095000000|2023-01-30 16:10:00|7982.4|7979.6|7989|7985.2|8004.2|8001.2|7979|7976|3264
1675095300000|2023-01-30 16:15:00|7988.2|7985.4|7974.2|7971.4|7995.4|7992.4|7973.2|7970.2|2307
1675095600000|2023-01-30 16:20:00|7973.6|7970.8|7955.4|7952.6|7984.2|7981.2|7949.1|7945.8|3968
1675095900000|2023-01-30 16:25:00|7956.2|7952.4|7914.4|7910.6|7961.8|7958.8|7911.8|7909|4091
1675096200000|2023-01-30 16:30:00|7913.6|7909.8|7914.6|7911.8|7930.4|7927.4|7906.4|7903.6|2722
1675096500000|2023-01-30 16:35:00|7914|7911.2|7891.6|7888.8|7923.9|7920.8|7887.6|7884.8|1843
1675096800000|2023-01-30 16:40:00|7890.6|7887.8|7870.6|7867.8|7891.8|7888.8|7867.8|7865|1964
1675097100000|2023-01-30 16:45:00|7870.8|7867|7870.8|7868|7886.4|7882.6|7865.8|7863|1753
1675097400000|2023-01-30 16:50:00|7871.6|7867.8|7858.6|7855.8|7871.8|7868.8|7855.6|7852.6|2469
1675097700000|2023-01-30 16:55:00|7858.8|7855|7880.8|7878|7884.1|7880.8|7853.6|7850.6|2064
1675098000000|2023-01-30 17:00:00|7880|7877|7903.6|7900.8|7905.8|7903|7873.6|7870.3|2265
1675098300000|2023-01-30 17:05:00|7903.8|7900|7895.6|7892.8|7909.1|7906.2|7891.8|7888.8|1339
1675098600000|2023-01-30 17:10:00|7896.6|7892.6|7900.6|7897.8|7907.6|7904.8|7885|7882|922
1675098900000|2023-01-30 17:15:00|7900.8|7897|7900.6|7897.8|7909.1|7905.8|7895.8|7893|853
1675099200000|2023-01-30 17:20:00|7901.6|7898|7906.6|7903.8|7914.8|7911.8|7900.6|7896.8|1399
1675099500000|2023-01-30 17:25:00|7906.8|7904|7911.8|7908|7912|7909.2|7895.8|7892.8|967
1675099800000|2023-01-30 17:30:00|7911.6|7908.8|7898.8|7895|7913.8|7910.8|7895.8|7893|3275
1675100100000|2023-01-30 17:35:00|7897.8|7894.8|7897.6|7894.8|7915.8|7912.8|7894.2|7891.4|1101
1675100400000|2023-01-30 17:40:00|7897.8|7894|7875.8|7872|7902.4|7898.8|7868|7865.2|2294
1675100700000|2023-01-30 17:45:00|7875|7872.2|7878|7874.2|7879.2|7876.2|7859.6|7856.8|995
1675101000000|2023-01-30 17:50:00|7877.2|7874.4|7881|7877.2|7888.8|7885.5|7873.2|7870.1|865
1675101300000|2023-01-30 17:55:00|7881.2|7877.4|7873.8|7870|7882|7878.5|7872.8|7869.2|515
1675101600000|2023-01-30 18:00:00|7874|7870.2|7860.1|7856.3|7874|7870.2|7855|7851.5|1149
1675101900000|2023-01-30 18:05:00|7860.3|7856.5|7855.1|7852.3|7870.1|7867|7855.1|7852.1|794
1675102200000|2023-01-30 18:10:00|7855.9|7852.1|7860.3|7857.5|7862.1|7859.3|7848.4|7845.1|1307
1675102500000|2023-01-30 18:15:00|7860.1|7857.3|7864.1|7861.3|7881.3|7878.3|7855.8|7852.5|1545
1675102800000|2023-01-30 18:20:00|7863.5|7860.7|7849.1|7846.3|7864.3|7860.7|7843.1|7840.3|1592
1675103100000|2023-01-30 18:25:00|7847.9|7845.1|7855.1|7852.3|7855.3|7852.3|7845.1|7842.1|1064
1675103400000|2023-01-30 18:30:00|7854.9|7852.1|7849.9|7846.1|7854.9|7852.1|7843.1|7840.3|913
1675103700000|2023-01-30 18:35:00|7850.1|7847.1|7858.9|7856.1|7866.1|7862.7|7845.9|7843.1|1553
1675104000000|2023-01-30 18:40:00|7859.7|7856.9|7831.9|7828.1|7863.3|7860.5|7824.1|7821.1|3691
1675104300000|2023-01-30 18:45:00|7832.1|7828.3|7833.1|7830.3|7843.1|7840.1|7824.9|7821.1|1167
1675104600000|2023-01-30 18:50:00|7833.9|7830.1|7829.1|7826.3|7835.3|7832.5|7823.1|7820.1|1391
1675104900000|2023-01-30 18:55:00|7829.3|7825.5|7840.1|7837.3|7849.1|7846.3|7828.1|7824.8|1436
1675105200000|2023-01-30 19:00:00|7841.9|7838.1|7840.9|7837.1|7847.9|7844.9|7832.9|7830.1|1290
1675105500000|2023-01-30 19:05:00|7841.1|7838.1|7808.1|7805.3|7842.3|7839.3|7804.7|7801.5|3979
1675105800000|2023-01-30 19:10:00|7807.5|7803.7|7801.1|7798.3|7810.1|7807.1|7789.3|7786.5|3876
1675106100000|2023-01-30 19:15:00|7801.9|7799.1|7808.1|7805.3|7818.3|7815.3|7796.1|7793.1|2729
1675106400000|2023-01-30 19:20:00|7808.9|7806.1|7802.1|7799.3|7811.3|7808.5|7801.1|7798.3|1349
1675106700000|2023-01-30 19:25:00|7801.5|7798.7|7808.3|7805.5|7815.3|7812.3|7787.1|7784.3|8447
1675107000000|2023-01-30 19:30:00|7809.1|7806.3|7801.5|7798.7|7813.3|7810.3|7799.1|7796.1|3992
1675107300000|2023-01-30 19:35:00|7802.3|7799.5|7807.5|7804.7|7808.5|7805.7|7796.7|7793.7|1317
1675107600000|2023-01-30 19:40:00|7808.3|7804.5|7795.7|7792.9|7811.7|7808.7|7795.7|7792.9|945
1675107900000|2023-01-30 19:45:00|7795.5|7792.7|7788.9|7786.1|7798.7|7795.9|7784.1|7781.1|2176
1675108200000|2023-01-30 19:50:00|7788.3|7785.5|7788.7|7785.9|7792.7|7789.9|7780.9|7777.1|2056
1675108500000|2023-01-30 19:55:00|7788.3|7785.5|7785.9|7783.1|7791.1|7788.1|7780.7|7777.9|832
1675108800000|2023-01-30 20:00:00|7786.1|7783.3|7791.7|7788.9|7793.7|7790.7|7782.7|7779.9|527
1675109100000|2023-01-30 20:05:00|7791.5|7787.7|7785.5|7782.7|7791.7|7788.7|7782.5|7778.7|237
1675109400000|2023-01-30 20:10:00|7785.7|7782.9|7783.5|7780.7|7792|7788.9|7783.3|7780.2|561
1675109700000|2023-01-30 20:15:00|7782.7|7779.9|7787.5|7784.7|7790.5|7787.7|7781.3|7777.9|416
1675110000000|2023-01-30 20:20:00|7787.8|7784|7791.8|7788|7791.8|7788.8|7786.3|7783.5|525
1675110300000|2023-01-30 20:25:00|7791.6|7788.8|7794.6|7791.8|7806.8|7803.5|7791.6|7788.5|1055
1675110600000|2023-01-30 20:30:00|7795.4|7792.6|7797.6|7794.8|7798.8|7795.8|7794.6|7791.3|220
1675110900000|2023-01-30 20:35:00|7797.8|7794|7801.6|7798.8|7805.1|7801.8|7797.3|7794|323
1675111200000|2023-01-30 20:40:00|7800.6|7797.8|7790.6|7787.8|7807.8|7805|7790|7787|684
1675111500000|2023-01-30 20:45:00|7790.8|7787|7794.6|7791.8|7796.4|7792.8|7789.6|7786.6|936
1675111800000|2023-01-30 20:50:00|7794.8|7792|7796.6|7793.8|7797.4|7793.8|7791.4|7788.6|219
1675112100000|2023-01-30 20:55:00|7797.2|7793.4|7791.6|7787.8|7797.4|7794.6|7789.6|7786.6|291
1675112400000|2023-01-30 21:00:00|7790.6|7788.6|7798.6|7795.8|7799.6|7796.8|7790.6|7787.6|268
1675112700000|2023-01-30 21:05:00|7799.6|7795.6|7803.8|7800|7806.8|7803.8|7798.6|7795.3|243
1675113000000|2023-01-30 21:10:00|7803|7800.2|7792.6|7788.8|7804.4|7801|7792.6|7788.8|260
1675113300000|2023-01-30 21:15:00|7791.8|7789|7785.6|7782.8|7792.8|7789.8|7784.6|7781.8|329
1675113600000|2023-01-30 21:20:00|7786.2|7783.4|7785.4|7782.6|7786.8|7784|7782.3|7779|313
1675113900000|2023-01-30 21:25:00|7786|7783.2|7792.6|7789.8|7793.9|7790.8|7785.8|7782.5|151
1675114200000|2023-01-30 21:30:00|7792.8|7789|7787.8|7784|7792.9|7789.8|7787.6|7784|84
1675114500000|2023-01-30 21:35:00|7786.8|7783.8|7782.6|7779.8|7788.8|7785.8|7781.6|7778.8|182
1675114800000|2023-01-30 21:40:00|7782.4|7779.6|7789.6|7785.8|7789.8|7786.8|7782.4|7779.6|162
1675115100000|2023-01-30 21:45:00|7790.4|7786.8|7790.6|7787.8|7791.8|7788.8|7787.6|7784.6|103
1675115400000|2023-01-30 21:50:00|7790.8|7788|7791.6|7788.8|7793.8|7791|7790.6|7787.6|132
1675115700000|2023-01-30 21:55:00|7792.4|7789.6|7794.6|7791.8|7794.6|7791.8|7789.6|7786.6|216
1675119600000|2023-01-30 23:00:00|7804.2|7800.4|7799.7|7795.9|7810.9|7807.1|7794.7|7791.9|287
1675119900000|2023-01-30 23:05:00|7798.9|7796.1|7805.7|7801.9|7806.5|7803.1|7798.7|7795.9|129
1675120200000|2023-01-30 23:10:00|7805.5|7802.7|7807.7|7803.9|7807.9|7804.9|7804.7|7800.9|52
1675120500000|2023-01-30 23:15:00|7806.7|7803.1|7811.5|7807.7|7811.5|7807.9|7804.7|7801.9|73
1675120800000|2023-01-30 23:20:00|7811.3|7808.5|7808.7|7805.9|7811.7|7808.7|7806.7|7803.9|74
1675121100000|2023-01-30 23:25:00|7809.5|7805.7|7814.7|7811.9|7814.9|7811.9|7808.7|7805.7|134
1675121400000|2023-01-30 23:30:00|7816.4|7813.6|7806.7|7803.9|7817.7|7814.9|7803.7|7800.9|185
1675121700000|2023-01-30 23:35:00|7806.9|7803.1|7807.5|7803.7|7807.9|7804.3|7801.7|7798.9|123
1675122000000|2023-01-30 23:40:00|7806.7|7803.9|7806.7|7803.9|7810.1|7806.9|7806.5|7803.7|105
1675122300000|2023-01-30 23:45:00|7806.1|7803.3|7803.7|7800.9|7806.1|7803.3|7801.7|7798.7|102
1675122600000|2023-01-30 23:50:00|7803.1|7800.3|7802.7|7799.9|7805.9|7802.9|7802.7|7799.7|59
1675122900000|2023-01-30 23:55:00|7803.7|7800.3|7807.7|7804.9|7807.7|7804.9|7802.7|7800.3|74
1675123200000|2023-01-31 00:00:00|7808.3|7805.5|7808.7|7805.9|7808.9|7805.9|7805.7|7802.9|112
1675123500000|2023-01-31 00:05:00|7808.5|7805.7|7807.7|7804.9|7809.9|7807.1|7804.7|7801.1|164
1675123800000|2023-01-31 00:10:00|7807.9|7805.1|7805.7|7801.9|7811.7|7808.9|7802.7|7799.7|153
1675124100000|2023-01-31 00:15:00|7804.7|7802.7|7807.7|7804.9|7807.7|7804.9|7804.7|7801.4|85
1675124400000|2023-01-31 00:20:00|7807.1|7804.3|7807.7|7804.9|7807.7|7804.9|7804.7|7801.7|80
1675124700000|2023-01-31 00:25:00|7807.9|7804.1|7807.7|7804.9|7808.7|7805.7|7805.7|7802.7|81
1675125000000|2023-01-31 00:30:00|7807.9|7804.1|7808.7|7804.9|7808.9|7805.9|7804.7|7801.7|158
1675125300000|2023-01-31 00:35:00|7807.7|7804.7|7811.7|7807.9|7812.9|7809.1|7805.7|7802.9|93
1675125600000|2023-01-31 00:40:00|7810.7|7807.1|7810.9|7808.1|7811.9|7808.9|7808.7|7805.7|109
1675125900000|2023-01-31 00:45:00|7810.7|7807.9|7817.7|7814.9|7817.7|7814.9|7810.7|7807.7|184
1675126200000|2023-01-31 00:50:00|7817.9|7814.1|7816.7|7813.9|7818.7|7815.9|7812.7|7809.9|264
1675126500000|2023-01-31 00:55:00|7817.7|7814.9|7811.7|7808.9|7817.7|7814.9|7811.7|7808.9|142
1675126800000|2023-01-31 01:00:00|7812.2|7809.4|7817.7|7814.9|7827.7|7824.7|7809.7|7806.9|922
1675127100000|2023-01-31 01:05:00|7817.5|7814.7|7803.7|7800.9|7817.5|7814.7|7803.7|7800.9|438
1675127400000|2023-01-31 01:10:00|7802.7|7799.9|7809.7|7806.9|7814|7810.9|7797.7|7794.4|433
1675127700000|2023-01-31 01:15:00|7810.7|7807.9|7802.8|7800|7812.7|7809.9|7802.8|7799.7|193
1675128000000|2023-01-31 01:20:00|7801.2|7798.4|7799.8|7797|7802.8|7799|7794.8|7791.7|283
1675128300000|2023-01-31 01:25:00|7799|7796|7793.8|7791|7799.8|7796.5|7791.5|7788.7|233
1675128600000|2023-01-31 01:30:00|7794.8|7792|7794.8|7792|7801|7798|7790.8|7787.8|335
1675128900000|2023-01-31 01:35:00|7793.8|7791|7803.8|7800|7808|7805|7793.8|7790.8|190
1675129200000|2023-01-31 01:40:00|7804|7801|7811.8|7809|7813|7810|7801.8|7798.8|251
1675129500000|2023-01-31 01:45:00|7812|7808.2|7818|7815.2|7820|7816.6|7809.8|7806.8|308
1675129800000|2023-01-31 01:50:00|7817.8|7815|7811.8|7809|7818.8|7816|7809.6|7806|156
1675130100000|2023-01-31 01:55:00|7812.4|7809.6|7806.8|7804|7814|7811|7805.2|7802.4|298
1675130400000|2023-01-31 02:00:00|7806.6|7803.8|7813.8|7811|7814.8|7812|7806.6|7803|138
1675130700000|2023-01-31 02:05:00|7813.3|7810|7805.8|7802|7815.8|7812.8|7803.8|7800.8|208
1675131000000|2023-01-31 02:10:00|7805|7802.2|7804.8|7802|7808|7805|7801.8|7798.8|181
1675131300000|2023-01-31 02:15:00|7806.2|7802.4|7807|7804.2|7807|7804.2|7804.8|7802|39
1675131600000|2023-01-31 02:20:00|7806.4|7803.6|7805.8|7803|7808.8|7805|7801.8|7799|140
1675131900000|2023-01-31 02:25:00|7806.8|7804|7810.8|7808|7813.8|7810.4|7805.8|7802.8|97
1675132200000|2023-01-31 02:30:00|7811.8|7808.2|7812|7808.2|7813|7810|7804|7801.2|141
1675132500000|2023-01-31 02:35:00|7811.8|7809|7807.8|7805|7812|7809|7805.8|7802.2|112
1675132800000|2023-01-31 02:40:00|7808|7804.2|7804|7800.2|7808|7804.4|7801.8|7798.2|131
1675133100000|2023-01-31 02:45:00|7803.8|7800|7807.8|7805|7813.8|7811|7802.8|7799.8|243
1675133400000|2023-01-31 02:50:00|7808.8|7806|7794.8|7792|7812.6|7809|7792.8|7789.8|310
1675133700000|2023-01-31 02:55:00|7793.8|7791|7794.8|7792|7795.8|7793|7790.8|7787.2|226
1675134000000|2023-01-31 03:00:00|7795|7791.2|7793.6|7789.8|7796.8|7793.2|7790.6|7787.8|223
1675134300000|2023-01-31 03:05:00|7792.8|7790|7793|7789.2|7796.6|7793.2|7790.2|7787|92
1675134600000|2023-01-31 03:10:00|7792.8|7789|7785.8|7783|7795|7792|7783.8|7780.8|198
1675134900000|2023-01-31 03:15:00|7785|7782.2|7782.8|7780|7790|7787|7781.6|7778.3|408
1675135200000|2023-01-31 03:20:00|7783|7779.2|7780.8|7778|7785|7781.6|7777|7774.2|419
1675135500000|2023-01-31 03:25:00|7781|7777.2|7780.1|7776.3|7783.1|7780|7778.8|7775.8|159
1675135800000|2023-01-31 03:30:00|7779.1|7776|7779.8|7777|7781.8|7779|7777.8|7775|119
1675136100000|2023-01-31 03:35:00|7779.3|7776.5|7772.4|7769.6|7779.3|7776.5|7770.8|7768|363
1675136400000|2023-01-31 03:40:00|7772.8|7770|7774.6|7770.8|7775.1|7772.1|7770.8|7767.8|232
1675136700000|2023-01-31 03:45:00|7774.4|7771.6|7776.9|7774.1|7776.9|7774.1|7769.9|7767.1|320
1675137000000|2023-01-31 03:50:00|7775.9|7773.1|7777.9|7775.1|7780.1|7777.1|7774.9|7771.8|232
1675137300000|2023-01-31 03:55:00|7778.1|7774.3|7776.1|7772.3|7778.9|7775.1|7773.9|7771.1|95
1675137600000|2023-01-31 04:00:00|7775.9|7772.1|7769.9|7767.1|7776.7|7773.9|7769.9|7767.1|252
1675137900000|2023-01-31 04:05:00|7770.1|7767.3|7770.9|7768.1|7771.1|7768.1|7769.7|7766.9|150
1675138200000|2023-01-31 04:10:00|7771.1|7767.3|7769.9|7767.1|7771.9|7769.1|7769.9|7766.9|98
1675138500000|2023-01-31 04:15:00|7770.9|7768.1|7771.9|7769.1|7772.1|7769.1|7769.9|7767.1|172
1675138800000|2023-01-31 04:20:00|7772.3|7769.5|7773.9|7771.1|7774.9|7772.1|7771.9|7768.9|68
1675139100000|2023-01-31 04:25:00|7774.7|7770.9|7771.9|7769.1|7774.9|7771.3|7770.9|7767.8|64
1675139400000|2023-01-31 04:30:00|7771.7|7768.9|7770.9|7767.1|7772.1|7769.1|7768.9|7766.1|177
1675139700000|2023-01-31 04:35:00|7770.1|7767.3|7770.9|7767.1|7771.1|7768.1|7768.9|7765.9|207
1675140000000|2023-01-31 04:40:00|7770.1|7767.3|7770.9|7768.1|7771.9|7769.1|7769.1|7766.3|101
1675140300000|2023-01-31 04:45:00|7771.1|7767.3|7769.9|7767.1|7771.1|7768.1|7769.9|7766.9|42
1675140600000|2023-01-31 04:50:00|7770.9|7767.3|7770.9|7768.1|7772.1|7768.8|7769.7|7766.9|43
1675140900000|2023-01-31 04:55:00|7771.1|7767.3|7770.9|7768.1|7771.9|7769.1|7769.9|7767.1|121
1675141200000|2023-01-31 05:00:00|7770.3|7767.5|7771.1|7767.3|7771.4|7768.1|7768.9|7766.1|100
1675141500000|2023-01-31 05:05:00|7770.9|7768.1|7766.9|7764.1|7771.1|7768.1|7766.9|7764.1|95
1675141800000|2023-01-31 05:10:00|7767.1|7764.3|7767.9|7765.1|7769.1|7766.1|7766.9|7763.9|78
1675142100000|2023-01-31 05:15:00|7768.1|7764.3|7769.1|7766.3|7769.9|7767.1|7765.9|7762.5|150
1675142400000|2023-01-31 05:20:00|7769.3|7766.5|7768.9|7766.1|7771.2|7768.3|7768.9|7766.1|93
1675142700000|2023-01-31 05:25:00|7769.5|7766.7|7773.9|7771.1|7775.9|7773.1|7766.9|7763.9|300
1675143000000|2023-01-31 05:30:00|7773.3|7770.5|7768.9|7766.1|7773.3|7770.5|7767.1|7764.3|223
1675143300000|2023-01-31 05:35:00|7769.1|7765.3|7775.9|7773.1|7776.1|7773.3|7768.1|7765|169
1675143600000|2023-01-31 05:40:00|7775.4|7772.6|7775.9|7773.1|7782.1|7778.9|7773.9|7771.1|302
1675143900000|2023-01-31 05:45:00|7776.1|7773.3|7776.9|7774.1|7781.4|7778.1|7773.9|7770.9|124
1675144200000|2023-01-31 05:50:00|7777.7|7773.9|7775.9|7773.1|7780.1|7777.1|7775.9|7772.3|90
1675144500000|2023-01-31 05:55:00|7775.2|7772.4|7775.9|7772.1|7776.9|7773.4|7772.9|7770.1|106
1675144800000|2023-01-31 06:00:00|7776.9|7773.1|7758.9|7756.1|7778.2|7774.4|7757.9|7755.1|648
1675145100000|2023-01-31 06:05:00|7759.2|7756.4|7757.2|7754.4|7760.9|7757.4|7754.9|7752.1|586
1675145400000|2023-01-31 06:10:00|7757|7754.2|7758|7755.2|7758.2|7755.4|7756|7753.2|549
1675145700000|2023-01-31 06:15:00|7757.4|7754.6|7762|7759.2|7766.2|7763.2|7755|7752.2|295
1675146000000|2023-01-31 06:20:00|7762.2|7758.4|7761|7758.2|7765.2|7762.2|7759.4|7756.1|154
1675146300000|2023-01-31 06:25:00|7761.2|7757.4|7760.2|7756.4|7765|7761.4|7758|7754.2|134
1675146600000|2023-01-31 06:30:00|7759.2|7755.9|7759|7756.2|7761.2|7758.2|7755.7|7752.4|109
1675146900000|2023-01-31 06:35:00|7759.8|7756|7760|7757.2|7762.2|7759.2|7758|7755|90
1675147200000|2023-01-31 06:40:00|7760.2|7757.4|7767|7764.2|7768.2|7765.2|7760|7757|126
1675147500000|2023-01-31 06:45:00|7767.2|7763.4|7762|7759.2|7768.2|7765.2|7762|7759.2|144
1675147800000|2023-01-31 06:50:00|7762.4|7759.6|7761.2|7758.4|7764.2|7760.6|7756.2|7753.2|190
1675148100000|2023-01-31 06:55:00|7761.4|7758.6|7761.2|7757.4|7764.4|7761.6|7759.4|7756.1|70
1675148400000|2023-01-31 07:00:00|7761|7757.2|7758.6|7754.8|7761.6|7758.6|7752.4|7749.4|247
1675148700000|2023-01-31 07:05:00|7757.8|7755|7756.4|7753.6|7766.6|7763.6|7754.8|7751.8|214
1675149000000|2023-01-31 07:10:00|7757.2|7754.4|7758.4|7755.6|7763.6|7760.6|7756.4|7753.4|122
1675149300000|2023-01-31 07:15:00|7759.2|7755.4|7760.8|7758|7765.6|7762.6|7757.4|7753.8|296
1675149600000|2023-01-31 07:20:00|7760.6|7757.8|7767.6|7764.8|7775.6|7772|7760.4|7757.6|464
1675149900000|2023-01-31 07:25:00|7767.4|7764.6|7776.6|7773.8|7780.6|7777.8|7764.6|7761.8|395
1675150200000|2023-01-31 07:30:00|7776.4|7773.6|7773.4|7770.6|7779.6|7776.1|7772.6|7769.6|282
1675150500000|2023-01-31 07:35:00|7774|7771.2|7775.4|7772.6|7775.9|7772.6|7767.4|7764.4|156
1675150800000|2023-01-31 07:40:00|7776.4|7773.6|7779.4|7776.6|7781.2|7777.9|7771.9|7768.6|272
1675151100000|2023-01-31 07:45:00|7780.2|7776.4|7786.4|7783.6|7790.7|7787.6|7779.4|7776.4|658
1675151400000|2023-01-31 07:50:00|7787|7784.2|7785.4|7782.6|7793.4|7790.6|7781.4|7778.4|537
1675151700000|2023-01-31 07:55:00|7785.7|7781.9|7765.5|7762.7|7785.7|7782.4|7765.5|7762.4|668
1675152000000|2023-01-31 08:00:00|7765.7|7762.9|7739.5|7735.7|7769.7|7766.7|7730.5|7727.4|2274
1675152300000|2023-01-31 08:05:00|7738.7|7735.9|7734.5|7731.7|7743.2|7739.9|7732.5|7728.9|954
1675152600000|2023-01-31 08:10:00|7735.2|7731.4|7737.5|7734.7|7739.7|7736.9|7725.7|7721.9|1283
1675152900000|2023-01-31 08:15:00|7737.7|7733.9|7724.5|7721.7|7748.7|7745.7|7723.5|7720.7|1109
1675153200000|2023-01-31 08:20:00|7725.5|7722.7|7730.5|7727.7|7739|7735.7|7723.5|7720.7|954
1675153500000|2023-01-31 08:25:00|7730.7|7726.9|7740.7|7736.9|7744.7|7741.7|7724.5|7721.5|1303
1675153800000|2023-01-31 08:30:00|7740.1|7736.3|7740.5|7737.7|7749.7|7745.9|7729.5|7726.2|1250
1675154100000|2023-01-31 08:35:00|7740.7|7736.9|7724.5|7721.7|7742|7738.7|7723.5|7720.5|665
1675154400000|2023-01-31 08:40:00|7723.5|7720.7|7709.5|7705.7|7724.7|7721.7|7707.5|7704.5|1867
1675154700000|2023-01-31 08:45:00|7708.5|7705.1|7704.5|7701.7|7712|7708.7|7696.5|7693.7|1588
1675155000000|2023-01-31 08:50:00|7703.9|7701.1|7707.7|7703.9|7710.7|7707.7|7691.5|7688.5|1294
1675155300000|2023-01-31 08:55:00|7706.9|7704.1|7726.7|7722.9|7729.7|7725.9|7703.5|7699.9|1201
1675155600000|2023-01-31 09:00:00|7725.9|7723.1|7690.5|7687.7|7730.7|7727.9|7690.5|7687.4|1261
1675155900000|2023-01-31 09:05:00|7689.5|7686.7|7693.7|7690.9|7698.1|7695.3|7688.7|7685.7|1056
1675156200000|2023-01-31 09:10:00|7694.5|7691.7|7695.7|7692.9|7700.5|7696.7|7690.7|7687.9|1160
1675156500000|2023-01-31 09:15:00|7695.1|7692.3|7709.7|7706.9|7712.7|7708.9|7687.7|7684.7|904
1675156800000|2023-01-31 09:20:00|7709.5|7706.7|7701.7|7698.9|7714.7|7710.9|7701.5|7697.7|805
1675157100000|2023-01-31 09:25:00|7702.3|7699.5|7691.5|7688.7|7707.7|7704.1|7691.5|7687.9|668
1675157400000|2023-01-31 09:30:00|7692.5|7688.9|7708.7|7704.9|7713.5|7710.7|7691.7|7688.7|2171
1675157700000|2023-01-31 09:35:00|7707.7|7704.4|7696.9|7694.1|7712.7|7709.9|7695.9|7692.4|656
1675158000000|2023-01-31 09:40:00|7697.2|7693.4|7705|7702.2|7705|7702.2|7694.9|7692.1|470
1675158300000|2023-01-31 09:45:00|7704|7701.2|7686.7|7682.9|7711.5|7708.2|7677.2|7673.9|1293
1675158600000|2023-01-31 09:50:00|7686|7683.2|7686|7683.2|7694.2|7691.4|7678.2|7674.9|780
1675158900000|2023-01-31 09:55:00|7686.2|7682.4|7683|7680.2|7691|7688.2|7682|7679.2|590
1675159200000|2023-01-31 10:00:00|7683.5|7680.7|7677.2|7674.4|7684.4|7681.2|7670|7667.2|1208
1675159500000|2023-01-31 10:05:00|7678|7675.2|7692|7689.2|7693.2|7690.4|7674.2|7671.4|727
1675159800000|2023-01-31 10:10:00|7692.2|7689.4|7690|7687.2|7693.8|7690.5|7677|7674|567
1675160100000|2023-01-31 10:15:00|7690.2|7686.4|7690|7687.2|7694.2|7691.4|7686|7683|459
1675160400000|2023-01-31 10:20:00|7690.2|7686.2|7681|7678.2|7695.2|7692.4|7680|7676.4|450
1675160700000|2023-01-31 10:25:00|7680.2|7677.4|7689|7686.2|7690.2|7686.6|7673|7670|731
1675161000000|2023-01-31 10:30:00|7688.4|7685.6|7691|7688.2|7697.6|7694.8|7684|7681.2|599
1675161300000|2023-01-31 10:35:00|7690.2|7687.4|7686|7683.2|7692.2|7689.2|7683|7680|325
1675161600000|2023-01-31 10:40:00|7686.6|7683.8|7695.2|7692.4|7697.2|7694.2|7684|7681.2|576
1675161900000|2023-01-31 10:45:00|7695|7692.2|7699|7696.2|7702|7699.2|7694.8|7691.2|525
1675162200000|2023-01-31 10:50:00|7698|7695.2|7700.2|7697.4|7701.2|7698.4|7695.2|7692.4|500
1675162500000|2023-01-31 10:55:00|7700|7697.2|7689|7686.2|7704.2|7701.2|7688.4|7685.4|589
1675162800000|2023-01-31 11:00:00|7690|7687.2|7694|7691.2|7695.2|7692.4|7684|7681|622
1675163100000|2023-01-31 11:05:00|7694.4|7691.6|7693|7690.2|7696.2|7693.4|7690.4|7687.6|332
1675163400000|2023-01-31 11:10:00|7692.4|7689.6|7692|7689.2|7693|7690.2|7684.2|7681.1|364
1675163700000|2023-01-31 11:15:00|7692.2|7688.4|7702.2|7699.4|7709.5|7706.7|7691.2|7688.2|730
1675164000000|2023-01-31 11:20:00|7701.7|7698.9|7686|7683.2|7701.8|7698.9|7683|7680.2|443
1675164300000|2023-01-31 11:25:00|7687|7684.2|7691|7688.2|7700.2|7697.2|7686.2|7683.4|511
1675164600000|2023-01-31 11:30:00|7690|7687.2|7691|7688.2|7691.6|7688.8|7675|7672.2|646
1675164900000|2023-01-31 11:35:00|7691.6|7688.8|7720|7717.2|7720.3|7717.5|7691|7687.4|1259
1675165200000|2023-01-31 11:40:00|7720.3|7716.5|7722|7719.2|7725.3|7722.2|7718|7715|838
1675165500000|2023-01-31 11:45:00|7723|7720.2|7723|7720.2|7725|7722.2|7715|7711.2|726
1675165800000|2023-01-31 11:50:00|7723.3|7719.5|7718|7715.2|7726.3|7723.2|7710|7707.2|1142
1675166100000|2023-01-31 11:55:00|7717.5|7714.7|7713.1|7710.3|7723|7720.2|7713.1|7710.2|480
1675166400000|2023-01-31 12:00:00|7713.8|7711|7712.1|7709.3|7717.1|7713.8|7706.8|7704|818
1675166700000|2023-01-31 12:05:00|7711.1|7708.3|7719.8|7716|7723.8|7720.8|7710.1|7706.7|636
1675167000000|2023-01-31 12:10:00|7719.6|7716.8|7721.6|7718.8|7724.6|7721.5|7715.6|7712|732
1675167300000|2023-01-31 12:15:00|7721.8|7718|7728.6|7725.8|7737.8|7734.8|7721.8|7718|908
1675167600000|2023-01-31 12:20:00|7729.4|7725.6|7719.6|7716.8|7729.6|7726.8|7717.6|7714.1|1068
1675167900000|2023-01-31 12:25:00|7720.4|7716.6|7732.9|7729.1|7734.9|7731.8|7712.6|7709.6|843
1675168200000|2023-01-31 12:30:00|7732.6|7728.8|7726.6|7723.8|7733.9|7730.8|7719.6|7716.6|886
1675168500000|2023-01-31 12:35:00|7727.4|7723.6|7721.9|7719.1|7730.9|7727.8|7720.1|7716.8|702
1675168800000|2023-01-31 12:40:00|7722.4|7719.6|7728.7|7725.9|7734.4|7731.1|7719.6|7716.8|861
1675169100000|2023-01-31 12:45:00|7729.4|7725.6|7730.7|7727.9|7738.2|7734.9|7724.7|7721.9|574
1675169400000|2023-01-31 12:50:00|7731.4|7727.6|7728.7|7725.9|7735.7|7732.9|7727.9|7724.9|404
1675169700000|2023-01-31 12:55:00|7727.9|7725.1|7721.9|7718.1|7729.9|7726.9|7720.7|7717.6|607
1675170000000|2023-01-31 13:00:00|7721.7|7718.9|7728.9|7725.1|7738.6|7735.3|7720.9|7718.1|1223
1675170300000|2023-01-31 13:05:00|7728.7|7725.9|7734.7|7731.9|7738.9|7735.9|7727.7|7724.9|635
1675170600000|2023-01-31 13:10:00|7735.5|7731.7|7752.7|7749.9|7758.7|7755.9|7728.7|7725.9|1333
1675170900000|2023-01-31 13:15:00|7751.9|7748.9|7748.7|7745.9|7762.9|7759.1|7740.7|7737.9|1695
1675171200000|2023-01-31 13:20:00|7747.7|7744.9|7753.7|7750.9|7757.7|7754.9|7746.1|7743.3|630
1675171500000|2023-01-31 13:25:00|7753.5|7749.7|7740.9|7738.1|7753.7|7750.7|7738.7|7734.9|807
1675171800000|2023-01-31 13:30:00|7740.7|7737.9|7750.7|7747.9|7761.9|7758.9|7739.5|7735.9|1884
1675172100000|2023-01-31 13:35:00|7750.9|7747.1|7754.7|7751.9|7762.9|7759.9|7746.7|7743.9|1049
1675172400000|2023-01-31 13:40:00|7754.9|7751.1|7766.5|7762.7|7766.5|7763.5|7748.3|7745.5|1453
1675172700000|2023-01-31 13:45:00|7766.3|7763.5|7768|7765.2|7772.5|7769.5|7760.5|7757.2|1117
1675173000000|2023-01-31 13:50:00|7768.5|7765.7|7766.5|7762.7|7780.7|7777.9|7762.2|7758.4|2385
1675173300000|2023-01-31 13:55:00|7765.3|7762.5|7750.7|7747.9|7771.5|7768.7|7747.4|7744.1|2131
1675173600000|2023-01-31 14:00:00|7749.4|7746.6|7742.9|7739.1|7752.7|7749.9|7718.7|7715.9|3408
1675173900000|2023-01-31 14:05:00|7740.9|7738.1|7762.7|7759.9|7768.5|7765.7|7728.5|7724.9|2435
1675174200000|2023-01-31 14:10:00|7762.1|7759.3|7756.3|7753.5|7772.7|7769.9|7751.5|7747.9|1823
1675174500000|2023-01-31 14:15:00|7756.5|7753.7|7775.5|7772.7|7783.1|7779.7|7754.5|7751.7|1728
1675174800000|2023-01-31 14:20:00|7775.7|7772.9|7779.5|7776.7|7787.7|7784.7|7769.7|7766.9|1345
1675175100000|2023-01-31 14:25:00|7779.7|7775.9|7757.5|7753.7|7785.7|7782.4|7755.2|7751.9|2272
1675175400000|2023-01-31 14:30:00|7757.7|7754.9|7754.9|7751.1|7768.9|7765.4|7731.9|7729.1|4129
1675175700000|2023-01-31 14:35:00|7754.7|7751.9|7773|7769.2|7777|7773.9|7747.7|7744.7|2182
1675176000000|2023-01-31 14:40:00|7772.7|7769.9|7788|7784.2|7789|7786.2|7763.7|7760.9|1772
1675176300000|2023-01-31 14:45:00|7787.5|7783.7|7807.5|7804.7|7810.5|7807.5|7772.7|7769.7|4496
1675176600000|2023-01-31 14:50:00|7807.3|7804.5|7825.3|7822.5|7831.5|7828.5|7803.5|7800.4|3952
1675176900000|2023-01-31 14:55:00|7826.3|7823.5|7848.9|7846.1|7855.2|7851.9|7826.3|7823.3|3648
1675177200000|2023-01-31 15:00:00|7848.7|7845.9|7840.3|7837.5|7856.5|7853.7|7834.1|7830.3|3179
1675177500000|2023-01-31 15:05:00|7841.3|7837.3|7821.1|7818.3|7849.3|7845.5|7816.9|7813.3|3332
1675177800000|2023-01-31 15:10:00|7821.3|7817.5|7845.8|7843|7852|7848.7|7813.3|7810.3|2116
1675178100000|2023-01-31 15:15:00|7846.3|7843.5|7859.3|7856.5|7868.3|7865.5|7846.3|7843.5|3338
1675178400000|2023-01-31 15:20:00|7859.9|7857.1|7860.3|7857.5|7868.7|7865.9|7848.3|7845|2212
1675178700000|2023-01-31 15:25:00|7861.1|7857.3|7862.9|7860.1|7873.3|7870.5|7854|7850.7|3019
1675179000000|2023-01-31 15:30:00|7863.3|7860.5|7882.3|7879.5|7887.1|7883.8|7863.1|7859.8|2731
1675179300000|2023-01-31 15:35:00|7883.1|7879.3|7895.3|7892.5|7898.6|7895.5|7881.3|7878.3|2651
1675179600000|2023-01-31 15:40:00|7896.1|7892.3|7905.3|7902.5|7932.6|7929.8|7895.3|7892.3|5368
1675179900000|2023-01-31 15:45:00|7906.1|7902.3|7912.1|7909.3|7915.6|7912.5|7898.3|7895.3|2646
1675180200000|2023-01-31 15:50:00|7912.9|7909.1|7925.1|7921.3|7939.1|7935.5|7911.1|7907.3|3647
1675180500000|2023-01-31 15:55:00|7924.3|7921.5|7912.8|7910|7932.4|7929.6|7905.4|7902.6|3207
1675180800000|2023-01-31 16:00:00|7913|7909.2|7891.6|7887.8|7923.8|7921|7881.8|7878.8|3802
1675181100000|2023-01-31 16:05:00|7890.8|7888|7912.8|7909|7913.8|7911|7887.6|7884.8|2684
1675181400000|2023-01-31 16:10:00|7912.6|7909.8|7909.8|7907|7918.8|7915.8|7897.6|7894|2249
1675181700000|2023-01-31 16:15:00|7910|7906.2|7900.8|7898|7917.6|7914.8|7891.6|7888.2|2069
1675182000000|2023-01-31 16:20:00|7901.6|7897.8|7894.6|7890.8|7907.8|7905|7891.8|7888.2|1845
1675182300000|2023-01-31 16:25:00|7894.8|7892|7891|7887.2|7901.2|7898.2|7872.8|7869.2|3881
1675182600000|2023-01-31 16:30:00|7890.2|7887.4|7875.8|7873|7891.8|7888|7872.8|7870|2539
1675182900000|2023-01-31 16:35:00|7874.8|7872|7871.8|7869|7878.8|7876|7863.8|7860.8|1709
1675183200000|2023-01-31 16:40:00|7870.8|7868|7894.6|7890.8|7902|7899|7870.8|7867.5|2415
1675183500000|2023-01-31 16:45:00|7893.8|7891|7869.3|7866.5|7894.6|7891.6|7868.3|7865.2|1201
1675183800000|2023-01-31 16:50:00|7869|7866.2|7870.3|7867.5|7872.3|7869.5|7854.5|7851.7|1888
1675184100000|2023-01-31 16:55:00|7871|7867.2|7865.3|7862.5|7879.3|7876.5|7861.3|7858.5|917
1675184400000|2023-01-31 17:00:00|7865.5|7862.7|7864.3|7860.5|7873.5|7870.5|7856.7|7853.7|1033
1675184700000|2023-01-31 17:05:00|7865.3|7861.5|7873.3|7870.5|7877.3|7873.5|7865.3|7861.5|1330
1675185000000|2023-01-31 17:10:00|7874.1|7870.3|7888.3|7885.5|7890.5|7887.3|7868.3|7865.2|1298
1675185300000|2023-01-31 17:15:00|7887.3|7884.5|7878.1|7874.3|7889.1|7885.5|7871.3|7868.5|1268
1675185600000|2023-01-31 17:20:00|7877.3|7874.5|7877.1|7873.3|7889.1|7885.5|7872.3|7869.3|3017
1675185900000|2023-01-31 17:25:00|7876.9|7874.1|7899.6|7896.8|7902.4|7899.1|7871.5|7868.7|2469
1675186200000|2023-01-31 17:30:00|7900.6|7897.8|7892.6|7889.8|7904.9|7902.1|7892.4|7889.6|2064
1675186500000|2023-01-31 17:35:00|7891.8|7889|7882.6|7879.8|7892.6|7889.8|7881.9|7878.8|984
1675186800000|2023-01-31 17:40:00|7882.9|7880.1|7888.9|7886.1|7890.9|7888.1|7877.1|7874.1|1236
1675187100000|2023-01-31 17:45:00|7888.3|7885.5|7905.4|7902.6|7906.6|7903.6|7884.4|7881.6|1259
1675187400000|2023-01-31 17:50:00|7906.2|7902.4|7902.2|7898.4|7910.4|7907.6|7896.4|7893.4|1930
1675187700000|2023-01-31 17:55:00|7902.8|7899.4|7902.7|7898.9|7911.4|7908.6|7899.1|7896.3|1549
1675188000000|2023-01-31 18:00:00|7902.4|7899.6|7895.7|7891.9|7908.1|7905.3|7893.9|7890.9|1237
1675188300000|2023-01-31 18:05:00|7894.9|7892.1|7905.7|7901.9|7910.9|7908.1|7894.9|7891.9|871
1675188600000|2023-01-31 18:10:00|7906.1|7902.3|7908.7|7904.9|7909.9|7907.1|7896.9|7893.8|790
1675188900000|2023-01-31 18:15:00|7908.9|7905.1|7908.9|7906.1|7911.9|7909.1|7905.9|7902.1|735
1675189200000|2023-01-31 18:20:00|7909.7|7905.9|7904.9|7902.1|7911.7|7908.1|7901.9|7899.1|564
1675189500000|2023-01-31 18:25:00|7905.7|7901.9|7911.9|7909.1|7914.2|7911.1|7904.9|7901.9|846
1675189800000|2023-01-31 18:30:00|7911.3|7908.5|7908.9|7906.1|7913.1|7910.1|7903.6|7900.3|632
1675190100000|2023-01-31 18:35:00|7908.3|7905.5|7899.9|7896.1|7909.1|7906.3|7897.9|7895.1|853
1675190400000|2023-01-31 18:40:00|7899.1|7896.3|7892.9|7890.1|7900.9|7898.1|7888.7|7885.9|904
1675190700000|2023-01-31 18:45:00|7892.7|7889.9|7893.1|7890.3|7896.1|7892.4|7887.9|7885.1|2453
1675191000000|2023-01-31 18:50:00|7894.1|7889.6|7870.9|7867.1|7894.1|7890.6|7870.1|7867.1|1675
1675191300000|2023-01-31 18:55:00|7871.1|7867.3|7866.9|7864.1|7873.9|7871.1|7861.1|7858.1|1524
1675191600000|2023-01-31 19:00:00|7867.7|7863.9|7870.1|7867.3|7881.1|7878.1|7864.1|7860.3|1392
1675191900000|2023-01-31 19:05:00|7870.7|7867.9|7842.9|7839.1|7871.1|7868.3|7838.9|7835.9|4067
1675192200000|2023-01-31 19:10:00|7843.1|7839.3|7851.9|7849.1|7861.1|7858.1|7842.9|7839.3|2710
1675192500000|2023-01-31 19:15:00|7851.4|7848.6|7857.2|7854.4|7858.2|7855.4|7848.9|7846.1|1735
1675192800000|2023-01-31 19:20:00|7856.9|7854.1|7866.9|7864.1|7873.2|7870.4|7855.9|7852.9|3028
1675193100000|2023-01-31 19:25:00|7866.7|7863.9|7905.2|7902.4|7911.2|7908.4|7862.9|7860.1|6960
1675193400000|2023-01-31 19:30:00|7905.9|7902.1|7914.4|7911.6|7915.4|7912.6|7904.4|7901.6|2608
1675193700000|2023-01-31 19:35:00|7914.2|7911.4|7909.4|7906.6|7919.2|7916.1|7908.9|7906.1|1411
1675194000000|2023-01-31 19:40:00|7909.6|7906.8|7920.4|7917.6|7920.4|7917.6|7909.4|7906.6|608
1675194300000|2023-01-31 19:45:00|7919.8|7917|7927.4|7924.6|7928.2|7924.8|7918.6|7915.4|723
1675194600000|2023-01-31 19:50:00|7926.6|7923.6|7920.4|7917.6|7926.6|7923.8|7918.2|7915.3|478
1675194900000|2023-01-31 19:55:00|7920.6|7917.8|7915.4|7912.6|7922.4|7919.4|7915.4|7912.6|436
1675195200000|2023-01-31 20:00:00|7916.2|7912.4|7920.4|7917.6|7921.7|7918.8|7914.2|7911.4|437
1675195500000|2023-01-31 20:05:00|7919.8|7917|7922.4|7919.6|7925.6|7922.6|7918.2|7915.4|331
1675195800000|2023-01-31 20:10:00|7922.6|7918.8|7921.4|7918.6|7923.6|7920.1|7917.9|7914.6|388
1675196100000|2023-01-31 20:15:00|7921.6|7917.8|7921.4|7918.6|7923.4|7920.6|7919.4|7916.1|291
1675196400000|2023-01-31 20:20:00|7922.2|7918.4|7923.6|7920.8|7926.9|7923.6|7921.4|7918.4|371
1675196700000|2023-01-31 20:25:00|7923.4|7920.6|7925.2|7922.4|7927.4|7924.4|7922.6|7919.8|167
1675197000000|2023-01-31 20:30:00|7926.4|7922.6|7921.4|7918.6|7926.6|7923.6|7915.6|7912.8|492
1675197300000|2023-01-31 20:35:00|7921.2|7918.4|7921.4|7918.6|7923.4|7920.6|7918.9|7915.6|126
1675197600000|2023-01-31 20:40:00|7922.2|7918.4|7921.4|7917.6|7923.7|7920.9|7918.4|7915.4|265
1675197900000|2023-01-31 20:45:00|7920.7|7917.9|7916.2|7913.4|7922.4|7918.9|7915.9|7912.6|315
1675198200000|2023-01-31 20:50:00|7917.2|7914.4|7918.4|7915.6|7919.7|7916.6|7916.2|7913.2|235
1675198500000|2023-01-31 20:55:00|7918.2|7915.4|7923.4|7920.6|7924.4|7921.4|7917.4|7914.4|704
1675198800000|2023-01-31 21:00:00|7923.2|7920.4|7925.2|7922.4|7925.4|7922.6|7921.2|7918.4|701
1675199100000|2023-01-31 21:05:00|7924.4|7921.6|7927.5|7923.7|7929.5|7926.7|7924.2|7921.4|252
1675199400000|2023-01-31 21:10:00|7926.7|7923.9|7925.2|7922.4|7927.7|7924.1|7925.2|7922.4|91
1675199700000|2023-01-31 21:15:00|7926.6|7922.8|7922.5|7919.7|7927.7|7924.9|7922.5|7919.7|327
1675200000000|2023-01-31 21:20:00|7922.7|7919.9|7925.7|7921.9|7925.7|7922.9|7922.5|7919.4|332
1675200300000|2023-01-31 21:25:00|7925.5|7922.7|7928.5|7924.7|7929.5|7925.7|7925|7921.4|524
1675200600000|2023-01-31 21:30:00|7928.2|7924.4|7931.2|7927.4|7932.2|7928.9|7919.5|7916.7|555
1675200900000|2023-01-31 21:35:00|7930.5|7927.7|7926.7|7922.9|7931.3|7928.5|7925.5|7921.7|290
1675201200000|2023-01-31 21:40:00|7926.5|7922.7|7919.5|7915.7|7926.5|7922.7|7917.5|7914.2|797
1675201500000|2023-01-31 21:45:00|7919.4|7916.7|7921.3|7917.5|7922.3|7918.7|7918.3|7914.1|125
1675201800000|2023-01-31 21:50:00|7920.5|7917.7|7919.3|7915.5|7922.7|7919.7|7918.3|7915.5|211
1675202100000|2023-01-31 21:55:00|7918.5|7915.7|7918|7915.2|7920.5|7917.7|7917.5|7914.5|421
1675206000000|2023-01-31 23:00:00|7922.8|7919|7917.5|7914.7|7925.8|7923|7917.5|7914.7|139
1675206300000|2023-01-31 23:05:00|7918.3|7914.5|7917.5|7914.7|7918.5|7915.7|7916.5|7913.5|70
1675206600000|2023-01-31 23:10:00|7918.3|7914.5|7921.5|7917.7|7921.5|7918.7|7918.3|7914.5|52
1675206900000|2023-01-31 23:15:00|7922.3|7918.7|7921.5|7918.7|7922.8|7919.7|7920.5|7917.5|41
1675207200000|2023-01-31 23:20:00|7922.5|7919.5|7925.6|7922.8|7926.6|7923.8|7920.8|7918|107
1675207500000|2023-01-31 23:25:00|7924.6|7921.8|7923.6|7920.8|7925.8|7922.8|7922.6|7919.8|36
1675207800000|2023-01-31 23:30:00|7924.1|7921.3|7925.3|7922.5|7926.6|7923.3|7923.6|7920.8|66
1675208100000|2023-01-31 23:35:00|7925.1|7922.3|7924.6|7921.8|7925.6|7922.5|7924.6|7921.3|39
1675208400000|2023-01-31 23:40:00|7925.3|7921.5|7925.6|7921.8|7927.3|7923.8|7924.6|7921.5|52
1675208700000|2023-01-31 23:45:00|7925.3|7922.5|7925.6|7922.8|7927.6|7924.8|7925.3|7922.5|26
1675209000000|2023-01-31 23:50:00|7926.6|7923.8|7928.6|7925.8|7928.8|7926|7926.6|7923.8|81
1675209300000|2023-01-31 23:55:00|7929.6|7926.8|7929.6|7926.8|7932.6|7929.6|7928.6|7924.8|331
1675209600000|2023-02-01 00:00:00|7928.6|7925.8|7924.6|7921.8|7928.8|7925.8|7923.4|7919.8|120
1675209900000|2023-02-01 00:05:00|7925.6|7922|7924.6|7921.8|7926.8|7923.8|7923.6|7920.8|51
1675210200000|2023-02-01 00:10:00|7923.6|7920.8|7925.6|7921.8|7926.1|7922.8|7921.6|7918.8|84
1675210500000|2023-02-01 00:15:00|7925.4|7922.6|7922.6|7919.8|7925.6|7922.8|7921.4|7918.6|73
1675210800000|2023-02-01 00:20:00|7921.8|7918.8|7919.6|7916.8|7923.8|7920.8|7919.6|7916.8|85
1675211100000|2023-02-01 00:25:00|7920.6|7917.8|7920.6|7917.8|7921.6|7918|7919.6|7916.6|52
1675211400000|2023-02-01 00:30:00|7920.8|7917|7921.6|7918.8|7922.4|7919.6|7920.6|7917|71
1675211700000|2023-02-01 00:35:00|7922.4|7918.6|7921.4|7918.6|7923.8|7920.8|7921.4|7917.6|39
1675212000000|2023-02-01 00:40:00|7921.6|7917.6|7922.6|7919.8|7923.6|7919.8|7919.4|7916.6|96
1675212300000|2023-02-01 00:45:00|7923.2|7920.4|7921.6|7917.8|7923.6|7920.8|7919.6|7916.6|55
1675212600000|2023-02-01 00:50:00|7921.4|7917.6|7921.6|7918.8|7923.1|7919.8|7920.6|7917.6|23
1675212900000|2023-02-01 00:55:00|7921.8|7918|7921.8|7918|7921.8|7918.8|7919.6|7916.6|37
1675213200000|2023-02-01 01:00:00|7921.6|7917.8|7940.6|7937.8|7943.2|7939.4|7917.6|7914.6|1022
1675213500000|2023-02-01 01:05:00|7940.2|7937.4|7945.6|7941.8|7947.6|7943.8|7937.6|7934.6|541
1675213800000|2023-02-01 01:10:00|7944.6|7942.8|7932.6|7928.8|7945.9|7942.8|7928.9|7925.6|317
1675214100000|2023-02-01 01:15:00|7931.6|7929.8|7933.6|7929.8|7938.6|7935.1|7931.6|7928.6|118
1675214400000|2023-02-01 01:20:00|7932.9|7930.1|7934.9|7932.1|7938.6|7934.8|7929.6|7926.6|119
1675214700000|2023-02-01 01:25:00|7935.6|7932.8|7936.6|7932.8|7937.9|7934.8|7931.6|7928.6|79
1675215000000|2023-02-01 01:30:00|7937.4|7933.8|7945.6|7942.8|7946.1|7942.8|7937.4|7933.6|209
1675215300000|2023-02-01 01:35:00|7945.4|7942.6|7941.7|7938.9|7946.4|7942.8|7940.6|7937.6|134
1675215600000|2023-02-01 01:40:00|7941.9|7937.9|7943.7|7940.9|7949.7|7946.4|7939.7|7935.9|175
1675215900000|2023-02-01 01:45:00|7942.1|7939.3|7939.4|7935.6|7944.2|7941.1|7938.7|7935.6|82
1675216200000|2023-02-01 01:50:00|7939.7|7935.9|7924.9|7921.1|7939.7|7936.1|7922.7|7919.6|281
1675216500000|2023-02-01 01:55:00|7924.7|7920.9|7929.7|7925.9|7931.9|7928.9|7923.7|7920.9|196
1675216800000|2023-02-01 02:00:00|7928.9|7926.1|7931.7|7927.9|7934.9|7931.9|7927.7|7923.9|171
1675217100000|2023-02-01 02:05:00|7930.7|7927.1|7925.7|7922.9|7932.9|7929.9|7925.4|7922.6|88
1675217400000|2023-02-01 02:10:00|7925.1|7922.3|7920.7|7916.9|7925.1|7922.3|7919.7|7916.6|150
1675217700000|2023-02-01 02:15:00|7919.7|7917.4|7922.7|7919.9|7924|7920.9|7919.7|7916.9|82
1675218000000|2023-02-01 02:20:00|7923.7|7920.1|7919.7|7916.9|7923.7|7920.9|7918.7|7915.7|94
1675218300000|2023-02-01 02:25:00|7918.9|7915.9|7922.7|7919.9|7924.9|7921.9|7917.9|7914.9|111
1675218600000|2023-02-01 02:30:00|7922.1|7919.3|7922.7|7918.9|7925.7|7921.9|7919.4|7915.9|161
1675218900000|2023-02-01 02:35:00|7921.7|7918.3|7921.7|7917.9|7922.9|7919.9|7917.7|7914.7|176
1675219200000|2023-02-01 02:40:00|7920.7|7917.1|7915.7|7912.9|7923.5|7920.7|7915.7|7912.9|190
1675219500000|2023-02-01 02:45:00|7916.7|7913.9|7916.7|7912.9|7922|7918.9|7915.7|7912.7|158
1675219800000|2023-02-01 02:50:00|7915.7|7913.7|7918.7|7915.9|7920.7|7917.9|7915.7|7913.7|103
1675220100000|2023-02-01 02:55:00|7918.5|7914.7|7913.7|7910.9|7920.7|7917.9|7913.7|7910.7|360
1675220400000|2023-02-01 03:00:00|7914.5|7910.7|7916.7|7913.9|7917.7|7913.9|7912.5|7909.7|311
1675220700000|2023-02-01 03:05:00|7916.5|7913.7|7919.7|7915.9|7921|7917.9|7915.7|7912.7|190
1675221000000|2023-02-01 03:10:00|7919.9|7916.9|7927.7|7924.9|7930.7|7926.9|7918.7|7915.9|236
1675221300000|2023-02-01 03:15:00|7928.7|7925.5|7929.7|7925.9|7931.9|7928.9|7926.7|7923.9|101
1675221600000|2023-02-01 03:20:00|7929.5|7926.7|7929.7|7925.9|7932|7928.9|7926.7|7923.7|100
1675221900000|2023-02-01 03:25:00|7929.5|7926.7|7929.7|7925.9|7932.5|7928.9|7925.7|7922.7|373
1675222200000|2023-02-01 03:30:00|7929|7926.2|7936.7|7933.9|7938|7934.9|7929|7925.9|169
1675222500000|2023-02-01 03:35:00|7937.7|7934.2|7939.7|7935.9|7941.7|7938.9|7935.7|7932.9|244
1675222800000|2023-02-01 03:40:00|7939.5|7936.9|7935.7|7932.9|7940.7|7937.9|7935.5|7932.4|74
1675223100000|2023-02-01 03:45:00|7935.2|7932.4|7937.7|7934.9|7938|7934.9|7934.5|7931.7|80
1675223400000|2023-02-01 03:50:00|7938.5|7934.7|7939.7|7936.9|7941.2|7937.9|7937|7933.7|108
1675223700000|2023-02-01 03:55:00|7940.5|7936.7|7938.8|7936|7941|7938|7938.8|7935.7|52
1675224000000|2023-02-01 04:00:00|7938.2|7935.4|7942.8|7940|7943|7940.2|7936.8|7933.5|169
1675224300000|2023-02-01 04:05:00|7943.5|7940.7|7944.5|7940.7|7944.5|7941.7|7941.5|7937.7|132
1675224600000|2023-02-01 04:10:00|7944.3|7941.5|7943.8|7941|7946.5|7943|7943.8|7941|109
1675224900000|2023-02-01 04:15:00|7944.3|7941.5|7940.8|7938|7946.5|7943.7|7939.8|7936.7|125
1675225200000|2023-02-01 04:20:00|7941.5|7937.7|7939.5|7936.7|7944|7941|7938.8|7935.7|63
1675225500000|2023-02-01 04:25:00|7939.8|7937|7938.8|7936|7940|7937|7937.8|7934|84
1675225800000|2023-02-01 04:30:00|7937.8|7935|7940.6|7936.8|7943|7940|7937.8|7934.7|59
1675226100000|2023-02-01 04:35:00|7941.8|7937.8|7937.8|7935|7941.8|7938|7937.8|7934.8|59
1675226400000|2023-02-01 04:40:00|7938.3|7935.5|7935.8|7933|7940|7937|7934.8|7931.5|57
1675226700000|2023-02-01 04:45:00|7935.3|7932.5|7934.8|7932|7936.8|7933.8|7934.8|7931.8|70
1675227000000|2023-02-01 04:50:00|7935.8|7933|7938.6|7934.8|7940|7937|7934.8|7931.8|65
1675227300000|2023-02-01 04:55:00|7939|7935.2|7934.8|7932|7940|7937|7934.6|7931.8|39
1675227600000|2023-02-01 05:00:00|7934.6|7931.8|7934.8|7932|7937.8|7935|7933.8|7931|46
1675227900000|2023-02-01 05:05:00|7934.6|7931.8|7932.8|7930|7935.8|7933|7932.8|7929.8|63
1675228200000|2023-02-01 05:10:00|7933.6|7929.8|7932.8|7930|7935|7932|7931.8|7928.8|85
1675228500000|2023-02-01 05:15:00|7931.8|7929|7933.8|7931|7934|7931|7929.8|7926.8|66
1675228800000|2023-02-01 05:20:00|7933|7930.2|7927.8|7925|7933.3|7930.2|7927.8|7924.8|68
1675229100000|2023-02-01 05:25:00|7928.4|7925.6|7921.8|7919|7929.8|7927|7920.6|7917.8|276
1675229400000|2023-02-01 05:30:00|7921.6|7918.8|7921.6|7917.8|7923.8|7921|7918.6|7915.8|341
1675229700000|2023-02-01 05:35:00|7920.8|7918|7922.4|7918.6|7924.4|7920.8|7919.4|7916.6|253
1675230000000|2023-02-01 05:40:00|7921.4|7919.6|7920.6|7916.8|7924.6|7921.3|7917.4|7914.3|241
1675230300000|2023-02-01 05:45:00|7920.4|7916.6|7920.4|7917.6|7922.4|7918.6|7917.1|7914.3|159
1675230600000|2023-02-01 05:50:00|7921.1|7917.3|7928.4|7924.6|7930.6|7927.6|7920.4|7917.3|146
1675230900000|2023-02-01 05:55:00|7927.4|7925.6|7928.4|7924.6|7930.4|7926.6|7923.4|7920.6|130
1675231200000|2023-02-01 06:00:00|7927.4|7924|7922.4|7919.6|7930.6|7927.6|7922.4|7919.3|223
1675231500000|2023-02-01 06:05:00|7923.2|7919.4|7925.4|7922.6|7927.4|7923.6|7921.4|7918.4|154
1675231800000|2023-02-01 06:10:00|7924.8|7922|7923.4|7920.6|7926.9|7923.6|7920.4|7917.4|275
1675232100000|2023-02-01 06:15:00|7924.2|7920.4|7921.4|7918.6|7924.4|7920.6|7920.4|7917.4|90
1675232400000|2023-02-01 06:20:00|7921.2|7917.6|7925.4|7922.6|7925.4|7922.6|7918.4|7915.6|159
1675232700000|2023-02-01 06:25:00|7924.9|7922.1|7921.4|7918.6|7925.2|7922.1|7919.4|7916.6|103
1675233000000|2023-02-01 06:30:00|7921.6|7917.8|7926.4|7923.6|7927.6|7924.6|7921.4|7917.6|193
1675233300000|2023-02-01 06:35:00|7927.4|7923.8|7929.4|7926.6|7931.7|7928.6|7926.4|7923.6|117
1675233600000|2023-02-01 06:40:00|7929.6|7926.8|7920.4|7917.6|7932.6|7929.6|7920.4|7917.6|125
1675233900000|2023-02-01 06:45:00|7919.6|7916.6|7922.4|7919.6|7922.6|7919.6|7918.4|7915.1|195
1675234200000|2023-02-01 06:50:00|7921.9|7919.1|7926.4|7922.6|7927.6|7924.6|7921.4|7918.4|103
1675234500000|2023-02-01 06:55:00|7925.4|7921.6|7918.4|7915.6|7926.7|7923.6|7918.4|7915.4|130
1675234800000|2023-02-01 07:00:00|7917.4|7914.6|7921.4|7918.6|7928.7|7925.6|7915.4|7912.4|340
1675235100000|2023-02-01 07:05:00|7922.4|7919.6|7920.4|7917.6|7925.4|7922.4|7918.4|7915.4|189
1675235400000|2023-02-01 07:10:00|7921|7918.2|7924.4|7921.6|7926.7|7923.9|7921|7918.2|114
1675235700000|2023-02-01 07:15:00|7923.9|7921.1|7927.4|7924.6|7928.7|7925.9|7922.4|7919.6|114
1675236000000|2023-02-01 07:20:00|7928.4|7925.6|7925.7|7921.9|7931.7|7928.6|7923.4|7919.9|251
1675236300000|2023-02-01 07:25:00|7924.9|7922.1|7922.7|7918.9|7925.7|7922.1|7919.4|7916.4|267
1675236600000|2023-02-01 07:30:00|7921.7|7918.4|7919.5|7916.7|7925.7|7922.6|7916.5|7913.2|390
1675236900000|2023-02-01 07:35:00|7919.7|7915.7|7917.5|7914.7|7920.2|7916.9|7914.5|7911.7|382
1675237200000|2023-02-01 07:40:00|7917.7|7913.9|7910.5|7907.7|7918|7914.7|7907.5|7904.4|1093
1675237500000|2023-02-01 07:45:00|7911.5|7908.7|7920.5|7917.7|7926.7|7923.4|7910.7|7907.7|624
1675237800000|2023-02-01 07:50:00|7920.7|7916.9|7943.5|7939.7|7944.7|7941.7|7918.9|7915.6|803
1675238100000|2023-02-01 07:55:00|7943.2|7940.4|7945.5|7942.7|7958.7|7955.7|7940.5|7936.7|889
1675238400000|2023-02-01 08:00:00|7945.2|7942.4|7961.5|7958.7|7975.2|7971.7|7944.5|7941.4|1592
1675238700000|2023-02-01 08:05:00|7961.7|7957.9|7953.5|7950.7|7964.5|7961.7|7943.5|7940.7|931
1675239000000|2023-02-01 08:10:00|7952.9|7950.1|7940.2|7937.4|7957.2|7953.7|7933.2|7930.4|1075
1675239300000|2023-02-01 08:15:00|7940.5|7937.7|7943.3|7940.5|7948.3|7945.5|7937|7933.4|663
1675239600000|2023-02-01 08:20:00|7943.5|7939.7|7949.5|7945.7|7950.7|7947.7|7932.5|7929.2|658
1675239900000|2023-02-01 08:25:00|7948.7|7945.9|7967|7964.2|7968|7965.2|7943.3|7940.2|3252
1675240200000|2023-02-01 08:30:00|7967.3|7963.5|7974|7971.2|7977.3|7974.2|7957.3|7954.2|1280
1675240500000|2023-02-01 08:35:00|7974.8|7971|7970|7967.2|7984.3|7981.2|7968|7965.2|929
1675240800000|2023-02-01 08:40:00|7971|7967.8|7985|7982.2|7987.5|7984.2|7968.3|7965.2|663
1675241100000|2023-02-01 08:45:00|7985.3|7981.5|7983.3|7979.5|7985.3|7981.7|7974|7971|431
1675241400000|2023-02-01 08:50:00|7983|7980.2|7983|7980.2|7986.3|7983.5|7975.3|7972.2|499
1675241700000|2023-02-01 08:55:00|7983.8|7980|7969|7966.2|7986.3|7983.2|7967|7964|486
1675242000000|2023-02-01 09:00:00|7969.6|7966.8|7965.1|7962.3|7971.8|7968.2|7955.1|7951.7|1197
1675242300000|2023-02-01 09:05:00|7965.3|7961.5|7942.3|7938.5|7965.3|7962.3|7941.1|7938.3|583
1675242600000|2023-02-01 09:10:00|7941.5|7938.7|7946.1|7943.3|7948.1|7944.8|7936.3|7933.3|510
1675242900000|2023-02-01 09:15:00|7946.3|7942.5|7935.1|7932.3|7946.3|7943.3|7931.3|7928.3|442
1675243200000|2023-02-01 09:20:00|7935.8|7932|7928.1|7925.3|7935.8|7932.5|7925.1|7922|769
1675243500000|2023-02-01 09:25:00|7927.6|7924.8|7925.1|7922.3|7928.1|7924.8|7913.1|7910.3|1073
1675243800000|2023-02-01 09:30:00|7924.5|7921.7|7912.3|7909.5|7924.5|7921.7|7908.1|7905|891
1675244100000|2023-02-01 09:35:00|7913.1|7909.3|7907.1|7904.3|7920.5|7917.3|7905.1|7902|805
1675244400000|2023-02-01 09:40:00|7906.1|7903.3|7904.1|7900.3|7911.3|7908|7903.1|7900.3|414
1675244700000|2023-02-01 09:45:00|7903.8|7901|7905.1|7902.3|7912.3|7909.3|7898.3|7895.2|937
1675245000000|2023-02-01 09:50:00|7904.6|7901.8|7907.1|7904.3|7910.3|7907.3|7901.1|7897.8|556
1675245300000|2023-02-01 09:55:00|7906.1|7903.3|7907.9|7905.1|7913.3|7910.3|7904.1|7901.1|356
1675245600000|2023-02-01 10:00:00|7908.1|7905.3|7896.1|7893.3|7912.3|7908.5|7891.6|7888.1|990
1675245900000|2023-02-01 10:05:00|7895.6|7892.8|7900.1|7897.3|7907.1|7903.8|7895.1|7892.3|393
1675246200000|2023-02-01 10:10:00|7900.3|7896.3|7898.1|7895.3|7905.1|7901.3|7894.8|7891.3|257
1675246500000|2023-02-01 10:15:00|7898.3|7895.5|7910.6|7907.8|7911.6|7908.8|7892.3|7889.5|694
1675246800000|2023-02-01 10:20:00|7910.8|7907|7908.6|7905.8|7910.8|7907|7898.6|7895.5|387
1675247100000|2023-02-01 10:25:00|7908.1|7904.8|7929.6|7926.8|7929.6|7926.8|7907.3|7904|590
1675247400000|2023-02-01 10:30:00|7930.3|7926.5|7926.3|7923.5|7930.6|7927.8|7916.6|7913.5|473
1675247700000|2023-02-01 10:35:00|7926.6|7923.8|7922.6|7919.8|7926.8|7923.8|7920.6|7917.5|227
1675248000000|2023-02-01 10:40:00|7923.1|7920.3|7925.6|7922.8|7931.6|7928.8|7920.6|7917.8|492
1675248300000|2023-02-01 10:45:00|7925.4|7921.8|7919.6|7916.8|7930.6|7927.8|7913.6|7910.8|478
1675248600000|2023-02-01 10:50:00|7919.8|7915.8|7911.6|7908.8|7925.6|7922.8|7911.6|7908.6|597
1675248900000|2023-02-01 10:55:00|7912.4|7908.6|7907.6|7904.8|7912.4|7908.8|7897.6|7894.3|683
1675249200000|2023-02-01 11:00:00|7908.1|7905.3|7901.4|7897.6|7908.4|7905.6|7900.6|7897.6|324
1675249500000|2023-02-01 11:05:00|7900.6|7897.8|7901.6|7898.8|7906.6|7903.8|7896.6|7893.6|532
1675249800000|2023-02-01 11:10:00|7900.6|7897.8|7903.6|7900.8|7905.4|7902.6|7896.6|7893.8|291
1675250100000|2023-02-01 11:15:00|7902.8|7900|7904.4|7900.6|7904.8|7901.6|7896.4|7893.6|428
1675250400000|2023-02-01 11:20:00|7904.6|7900.8|7907.6|7903.8|7908.1|7904.8|7898.6|7895.6|248
1675250700000|2023-02-01 11:25:00|7906.6|7902.6|7918.6|7915.8|7919.8|7916.8|7905.6|7902.6|389
1675251000000|2023-02-01 11:30:00|7917.6|7914.8|7929.6|7926.8|7929.6|7926.8|7916.6|7913.3|425
1675251300000|2023-02-01 11:35:00|7928.4|7925.6|7922.6|7919.8|7928.6|7925.6|7921.6|7918.6|269
1675251600000|2023-02-01 11:40:00|7923.2|7920.4|7934.6|7931.8|7949.2|7945.9|7922.6|7919.6|1054
1675251900000|2023-02-01 11:45:00|7935.6|7932.8|7944.6|7940.8|7945.6|7942.8|7932.6|7929.6|534
1675252200000|2023-02-01 11:50:00|7943.9|7941.1|7944.6|7941.8|7947.1|7943.8|7933.6|7930.8|641
1675252500000|2023-02-01 11:55:00|7944.4|7940.8|7957.4|7953.6|7958.4|7955.6|7943.6|7940.6|627
1675252800000|2023-02-01 12:00:00|7956.6|7953.8|7971.2|7967.4|7973.4|7970.4|7952.4|7948.8|843
1675253100000|2023-02-01 12:05:00|7970.4|7967.6|7974.9|7971.1|7976.2|7973.1|7961.2|7957.6|747
1675253400000|2023-02-01 12:10:00|7974.7|7971.9|7973.2|7970.4|7986.4|7983.6|7971.2|7968.1|956
1675253700000|2023-02-01 12:15:00|7973.4|7969.6|7960.4|7957.6|7973.4|7969.6|7952.2|7948.6|975
1675254000000|2023-02-01 12:20:00|7960.7|7957.9|7954.4|7951.6|7963|7959.7|7951.4|7948.4|453
1675254300000|2023-02-01 12:25:00|7953.7|7950.9|7941.4|7938.6|7954.4|7951.6|7939.4|7935.6|613
1675254600000|2023-02-01 12:30:00|7940.9|7938.1|7941.4|7938.6|7946.4|7943.4|7930.7|7927.1|1268
1675254900000|2023-02-01 12:35:00|7941.7|7938.9|7963.2|7960.4|7964.7|7961.4|7937.2|7934.2|655
1675255200000|2023-02-01 12:40:00|7962.2|7959.4|7956|7953.2|7965.2|7961.9|7954.2|7951.2|654
1675255500000|2023-02-01 12:45:00|7955.2|7952.2|7946.2|7943.4|7968.2|7965.2|7944.2|7941.4|926
1675255800000|2023-02-01 12:50:00|7946.4|7943.6|7937.2|7933.4|7950.5|7947.4|7927.4|7924.6|867
1675256100000|2023-02-01 12:55:00|7936.4|7933.6|7933.2|7930.4|7939.7|7936.4|7928.4|7925.4|634
1675256400000|2023-02-01 13:00:00|7933.4|7930.6|7938.2|7935.4|7948.2|7945.4|7928.4|7925.6|1112
1675256700000|2023-02-01 13:05:00|7939.2|7936.4|7925.5|7922.7|7944.5|7941.4|7922.5|7919.4|608
1675257000000|2023-02-01 13:10:00|7926.2|7922.4|7927.2|7923.4|7933.7|7930.9|7922.5|7919.4|661
1675257300000|2023-02-01 13:15:00|7926.5|7923.7|7945.2|7941.4|7955.5|7952.4|7925.7|7922.9|1427
1675257600000|2023-02-01 13:20:00|7944.5|7941.7|7953.2|7949.4|7959.2|7956.4|7944.2|7941.4|777
1675257900000|2023-02-01 13:25:00|7953.5|7949.7|7948|7945.2|7958.2|7955.4|7941.5|7938.7|492
1675258200000|2023-02-01 13:30:00|7948.2|7945.4|7957|7953.2|7962|7958.7|7947.2|7944.2|738
1675258500000|2023-02-01 13:35:00|7956.8|7954|7941.2|7938.4|7959.5|7956.4|7937|7933.7|790
1675258800000|2023-02-01 13:40:00|7940.2|7937.4|7948.2|7945.4|7953.5|7949.7|7933.2|7929.9|611
1675259100000|2023-02-01 13:45:00|7948|7945.2|7944.2|7941.4|7952.2|7949.2|7942.2|7939.2|677
1675259400000|2023-02-01 13:50:00|7945.2|7941.2|7928.3|7925.5|7946|7942.4|7928.3|7925.2|615
1675259700000|2023-02-01 13:55:00|7928.8|7926|7894.3|7891.5|7929.3|7926.5|7891.3|7888.5|2931
1675260000000|2023-02-01 14:00:00|7893.7|7890.9|7904.3|7901.5|7905.3|7902.5|7882.3|7879.2|3166
1675260300000|2023-02-01 14:05:00|7903.3|7900.5|7910.3|7907.5|7912.3|7909.5|7886.3|7883.2|2382
1675260600000|2023-02-01 14:10:00|7911|7907.2|7910.3|7907.5|7918|7914.5|7898.3|7895.2|1866
1675260900000|2023-02-01 14:15:00|7911.3|7908.5|7917.3|7914.5|7925.5|7922.7|7911.3|7908.2|1778
1675261200000|2023-02-01 14:20:00|7916.3|7913.5|7912.3|7909.5|7922.5|7919.5|7910.3|7907.2|1222
1675261500000|2023-02-01 14:25:00|7912.8|7910|7913|7909.2|7920.5|7917.5|7908|7905|1037
1675261800000|2023-02-01 14:30:00|7912.3|7909.5|7909.3|7905.5|7919.3|7916.2|7896.3|7893.2|2258
1675262100000|2023-02-01 14:35:00|7908.7|7905.9|7939|7936.2|7940.6|7937.8|7898.3|7895.2|3581
1675262400000|2023-02-01 14:40:00|7939.8|7937|7911.1|7908.3|7940.3|7937.2|7908.3|7904.7|1486
1675262700000|2023-02-01 14:45:00|7911.3|7907.5|7877.3|7874.5|7911.3|7907.5|7874.3|7871.5|3495
1675263000000|2023-02-01 14:50:00|7878.1|7874.3|7879.3|7876.5|7881.3|7878.3|7863.5|7860.7|3921
1675263300000|2023-02-01 14:55:00|7880.1|7876.3|7869.8|7866|7890.5|7887.5|7866.2|7863|1903
1675263600000|2023-02-01 15:00:00|7869.5|7865.7|7861.8|7859|7877.5|7874.7|7845.5|7842.7|4153
1675263900000|2023-02-01 15:05:00|7861.5|7858.7|7872.3|7869.5|7873.1|7869.5|7843.5|7840.7|2403
1675264200000|2023-02-01 15:10:00|7872.8|7870|7881.3|7878.5|7892.8|7890|7871.3|7868.3|2889
1675264500000|2023-02-01 15:15:00|7880.8|7878|7897.8|7895|7898.8|7895.7|7872.8|7869.5|1911
1675264800000|2023-02-01 15:20:00|7896.8|7894|7894.5|7890.7|7899.8|7897|7888.3|7885.5|1334
1675265100000|2023-02-01 15:25:00|7894.3|7891.5|7887.8|7884|7894.8|7892|7884.8|7881|1147
1675265400000|2023-02-01 15:30:00|7887.6|7884.8|7864.8|7861|7903.8|7900.8|7859.3|7856|5090
1675265700000|2023-02-01 15:35:00|7864|7861.2|7884.3|7881.5|7922.8|7919.8|7861.8|7859|5576
1675266000000|2023-02-01 15:40:00|7884.6|7881.8|7887.3|7884.5|7900.8|7897.8|7877.3|7873.8|2333
1675266300000|2023-02-01 15:45:00|7887.6|7883.8|7874.6|7871.8|7895.8|7892.8|7870.3|7866.8|2580
1675266600000|2023-02-01 15:50:00|7874.3|7871.5|7853|7849.2|7875.6|7872.5|7848.3|7844.8|2692
1675266900000|2023-02-01 15:55:00|7852.8|7849|7847.3|7844.5|7861|7858|7841.6|7838.8|2932
1675267200000|2023-02-01 16:00:00|7847|7843.2|7835.6|7831.8|7854.3|7851.5|7834.3|7831.3|3146
1675267500000|2023-02-01 16:05:00|7834.8|7832|7827.8|7825|7846.3|7843.5|7822.8|7819.8|3123
1675267800000|2023-02-01 16:10:00|7828.6|7824.8|7835.3|7832.5|7845.6|7842.5|7823.8|7821|2541
1675268100000|2023-02-01 16:15:00|7834.6|7831.8|7839.3|7836.5|7841.6|7838.5|7820.3|7817|1599
1675268400000|2023-02-01 16:20:00|7840.3|7837.5|7833.4|7830.6|7842.4|7839.3|7826.4|7822.8|1628
1675268700000|2023-02-01 16:25:00|7834.1|7831.3|7831.4|7828.6|7844.6|7841.6|7823.4|7820.3|2559
1675269000000|2023-02-01 16:30:00|7830.9|7828.1|7847.1|7843.3|7847.1|7844.3|7821.4|7818.3|2056
1675269300000|2023-02-01 16:35:00|7847.7|7843.9|7846.4|7843.6|7864.4|7861.6|7844.4|7841.1|2203
1675269600000|2023-02-01 16:40:00|7847.1|7844.3|7800.6|7796.8|7847.1|7844.3|7791.3|7788.5|4306
1675269900000|2023-02-01 16:45:00|7799.8|7797|7786.8|7784|7800.8|7798|7774.8|7771.8|4082
1675270200000|2023-02-01 16:50:00|7786.1|7783.3|7767.1|7764.3|7786.8|7783.3|7765.3|7762|2743
1675270500000|2023-02-01 16:55:00|7766.8|7764|7740.6|7736.8|7769.8|7767|7731.8|7729|9744
1675270800000|2023-02-01 17:00:00|7740.3|7737.5|7706.8|7704|7740.6|7737.8|7704.8|7701.8|4894
1675271100000|2023-02-01 17:05:00|7706.6|7703.8|7693.8|7691|7711|7707.8|7680.6|7677|5433
1675271400000|2023-02-01 17:10:00|7693.6|7690.8|7662.8|7660|7695|7692.2|7648|7645.2|7227
1675271700000|2023-02-01 17:15:00|7663.6|7659.8|7662|7658.2|7674.8|7672|7642|7639.2|4723
1675272000000|2023-02-01 17:20:00|7661.3|7658.5|7670.8|7668|7690.8|7687.5|7660.5|7657.2|4511
1675272300000|2023-02-01 17:25:00|7671.6|7668.8|7698.3|7695.5|7701.3|7698.5|7657.8|7655|4283
1675272600000|2023-02-01 17:30:00|7699.3|7696.5|7672.6|7669.8|7700.3|7697.5|7668.3|7665.5|3560
1675272900000|2023-02-01 17:35:00|7672.3|7668.5|7664.6|7661.8|7672.6|7669.5|7654.4|7651.3|2828
1675273200000|2023-02-01 17:40:00|7664.4|7661.6|7652.4|7649.6|7667.6|7664.8|7647.6|7644.8|2160
1675273500000|2023-02-01 17:45:00|7651.8|7649|7632.8|7630|7652.8|7649.8|7621.8|7618.8|4624
1675273800000|2023-02-01 17:50:00|7633.8|7630.8|7638.4|7635.6|7647.9|7644.6|7625.8|7622.8|2288
1675274100000|2023-02-01 17:55:00|7639.1|7635.3|7636.8|7634|7644.1|7640.3|7624.1|7621.3|2225
1675274400000|2023-02-01 18:00:00|7637.4|7634.6|7644.8|7642|7648.8|7646|7632.1|7629.3|5181
1675274700000|2023-02-01 18:05:00|7645.8|7643|7658.8|7656|7665.6|7662.8|7640.8|7637.8|2058
1675275000000|2023-02-01 18:10:00|7659.4|7656.6|7656.9|7654.1|7663.8|7660.8|7645.8|7642.8|1609
1675275300000|2023-02-01 18:15:00|7656.3|7653.5|7664.1|7660.3|7666.9|7664.1|7645.9|7642.8|1618
1675275600000|2023-02-01 18:20:00|7664.6|7660.8|7649.4|7646.6|7665.1|7662.1|7646.4|7643.3|1642
1675275900000|2023-02-01 18:25:00|7649.6|7645.8|7669.6|7665.8|7672.6|7669.6|7646.4|7643.6|1391
1675276200000|2023-02-01 18:30:00|7669.4|7666.6|7665.4|7662.6|7677.9|7675.1|7662.2|7659.3|1283
1675276500000|2023-02-01 18:35:00|7666.4|7663.6|7658.4|7655.6|7668.4|7665.6|7652.4|7649.4|894
1675276800000|2023-02-01 18:40:00|7659.7|7655.9|7659.4|7656.6|7664.4|7661.1|7649.4|7645.8|805
1675277100000|2023-02-01 18:45:00|7658.9|7656.1|7661.4|7658.6|7668.6|7665.8|7653.6|7650.8|822
1675277400000|2023-02-01 18:50:00|7661.9|7659.1|7663.4|7660.6|7666.2|7663.4|7652.4|7649.4|1189
1675277700000|2023-02-01 18:55:00|7663.6|7660.8|7658.2|7650.4|7667.4|7664.6|7653.4|7650.4|1497
1675278000000|2023-02-01 19:00:00|7658.4|7650.6|7672.4|7669.6|7692.2|7688.6|7646.9|7643.8|2834
1675278300000|2023-02-01 19:05:00|7671.4|7668.6|7697.7|7693.9|7703.4|7700.6|7669.4|7666.4|5247
1675278600000|2023-02-01 19:10:00|7696.9|7694.1|7687.7|7684.9|7703.2|7699.6|7687.7|7684.9|2618
1675278900000|2023-02-01 19:15:00|7688.4|7685.6|7686.4|7682.6|7693.4|7690.4|7671.4|7668.6|2674
1675279200000|2023-02-01 19:20:00|7685.7|7682.9|7669.4|7666.6|7687.4|7684.6|7668.7|7665.4|2368
1675279500000|2023-02-01 19:25:00|7670.4|7667.6|7651.9|7649.1|7677.7|7674.6|7647.9|7644.9|7924
1675279800000|2023-02-01 19:30:00|7652.1|7649.3|7639.2|7635.4|7666.1|7663.1|7636.1|7633.1|3204
1675280100000|2023-02-01 19:35:00|7638.9|7636.1|7668.9|7666.1|7674.2|7671.1|7635.2|7632.1|2232
1675280400000|2023-02-01 19:40:00|7669.2|7666.4|7685.9|7683.1|7688.4|7685.1|7661.2|7657.9|1973
1675280700000|2023-02-01 19:45:00|7686.9|7684.1|7709.9|7707.1|7715.2|7712.1|7678.9|7675.4|2194
1675281000000|2023-02-01 19:50:00|7710.2|7706.4|7706.9|7704.1|7720.9|7717.6|7706.9|7703.6|1412
1675281300000|2023-02-01 19:55:00|7707.7|7703.9|7698.9|7695.1|7712.7|7709.4|7692.9|7689.4|787
1675281600000|2023-02-01 20:00:00|7700.2|7696.1|7714.2|7711.4|7716.2|7713.4|7696.9|7693.9|1499
1675281900000|2023-02-01 20:05:00|7714.9|7711.1|7719.9|7717.1|7726.7|7723.9|7707.9|7704.9|1278
1675282200000|2023-02-01 20:10:00|7720.2|7716.4|7710.2|7707.4|7720.2|7717.1|7706.9|7703.1|695
1675282500000|2023-02-01 20:15:00|7711.2|7708.4|7713.2|7710.4|7717.2|7714.4|7703.7|7700.4|578
1675282800000|2023-02-01 20:20:00|7713.9|7710.1|7707.9|7705.1|7716.2|7712.6|7701.9|7699.1|461
1675283100000|2023-02-01 20:25:00|7708.9|7706.1|7719.2|7715.4|7719.7|7716.9|7707.2|7704.4|342
1675283400000|2023-02-01 20:30:00|7719|7715.2|7728|7725.2|7729.5|7726.4|7717.7|7714.4|558
1675283700000|2023-02-01 20:35:00|7727.7|7724.9|7727|7724.2|7731.5|7728.2|7725|7722.2|604
1675284000000|2023-02-01 20:40:00|7727.7|7723.9|7724|7721.2|7734.2|7731.4|7721.2|7718.1|399
1675284300000|2023-02-01 20:45:00|7724.7|7720.9|7714|7711.2|7724.7|7721.2|7712|7708.9|404
1675284600000|2023-02-01 20:50:00|7713.7|7710.9|7694.7|7691.9|7713.7|7710.9|7694|7690.7|580
1675284900000|2023-02-01 20:55:00|7694.2|7691.4|7699|7695.2|7705|7701.9|7692.2|7689.2|921
1675285200000|2023-02-01 21:00:00|7698.2|7695.4|7701|7698.2|7705.2|7702.2|7696|7692.9|248
1675285500000|2023-02-01 21:05:00|7701.7|7697.9|7712.7|7708.9|7713|7709.9|7701|7697.9|356
1675285800000|2023-02-01 21:10:00|7712|7709.2|7707.7|7704.9|7716.7|7713.7|7707.5|7704.5|980
1675286100000|2023-02-01 21:15:00|7707.5|7704.7|7699.8|7697|7710.7|7707.2|7696.5|7693.7|1023
1675286400000|2023-02-01 21:20:00|7700.5|7696.7|7702.8|7699|7708.3|7704.7|7699.5|7696.7|192
1675286700000|2023-02-01 21:25:00|7702.5|7699.7|7691.5|7687.7|7703|7699.7|7688.8|7686|824
1675287000000|2023-02-01 21:30:00|7690.8|7688|7693.5|7689.7|7698.8|7695|7689|7686|541
1675287300000|2023-02-01 21:35:00|7692.8|7690|7687.8|7684|7695.8|7692|7683.8|7681|407
1675287600000|2023-02-01 21:40:00|7687.5|7684.7|7687.5|7683.7|7688.8|7685.2|7682.5|7679.7|693
1675287900000|2023-02-01 21:45:00|7686.8|7684|7680.5|7676.7|7689.8|7686|7679.5|7676.7|220
1675288200000|2023-02-01 21:50:00|7680.8|7677.7|7682.5|7679.7|7683.1|7680.3|7672.5|7669|237
1675288500000|2023-02-01 21:55:00|7683.8|7680|7685.5|7682.7|7686.5|7683|7682.5|7679.7|187
1675292400000|2023-02-01 23:00:00|7688.6|7680.8|7704.6|7700.8|7705.8|7702.8|7686.6|7680.8|268
1675292700000|2023-02-01 23:05:00|7703.6|7700.5|7691.6|7688.8|7706.6|7703.8|7690.4|7686.8|231
1675293000000|2023-02-01 23:10:00|7692.4|7688.6|7697.8|7695|7698.8|7695.8|7690.4|7686.8|66
1675293300000|2023-02-01 23:15:00|7698.8|7695.8|7708.6|7705.8|7713.1|7709.3|7698.6|7695|374
1675293600000|2023-02-01 23:20:00|7708.8|7705|7706.6|7703.8|7708.8|7705.8|7701.6|7698.6|46
1675293900000|2023-02-01 23:25:00|7706.8|7704|7702.4|7699.6|7709.6|7706.6|7700.4|7696.6|122
1675294200000|2023-02-01 23:30:00|7702.1|7699.3|7702.4|7699.6|7703.4|7700.1|7700.6|7697.6|86
1675294500000|2023-02-01 23:35:00|7701.6|7698.8|7702.4|7699.6|7702.6|7699.6|7698.6|7695.6|41
1675294800000|2023-02-01 23:40:00|7702.6|7699.8|7695.6|7692.8|7702.6|7699.8|7692.6|7689.6|85
1675295100000|2023-02-01 23:45:00|7695.9|7693.1|7697.4|7693.6|7700.6|7697.1|7694.6|7691.8|64
1675295400000|2023-02-01 23:50:00|7696.6|7693.8|7698.4|7694.6|7700.6|7696.8|7696.6|7692.8|44
1675295700000|2023-02-01 23:55:00|7697.6|7694.8|7697.4|7693.6|7697.6|7694.8|7688.6|7685.6|141
1675296000000|2023-02-02 00:00:00|7696.6|7693.8|7703.6|7700.8|7703.6|7700.8|7696.6|7692.8|110
1675296300000|2023-02-02 00:05:00|7702.9|7699.8|7704.6|7700.8|7707.6|7703.8|7700.6|7697.6|137
1675296600000|2023-02-02 00:10:00|7704.4|7701.6|7702.6|7699.8|7705.6|7702.4|7699.6|7696.8|124
1675296900000|2023-02-02 00:15:00|7702.4|7698.8|7709.6|7705.8|7711.6|7708.1|7700.6|7697.8|116
1675297200000|2023-02-02 00:20:00|7709.4|7706.6|7721.2|7717.4|7721.2|7717.6|7704.6|7701.8|319
1675297500000|2023-02-02 00:25:00|7720.9|7718.1|7722.2|7718.4|7725.2|7722.4|7719.2|7716.4|347
1675297800000|2023-02-02 00:30:00|7721.9|7719.4|7720.2|7717.4|7723.4|7720.4|7716.4|7713.6|133
1675298100000|2023-02-02 00:35:00|7720.9|7717.1|7723.2|7719.4|7725.2|7721.6|7719.2|7716.4|152
1675298400000|2023-02-02 00:40:00|7722.2|7718.9|7721.2|7718.4|7725.9|7722.4|7718.2|7715.4|160
1675298700000|2023-02-02 00:45:00|7722.2|7717.6|7724.2|7720.4|7724.2|7721.4|7718.9|7715.4|169
1675299000000|2023-02-02 00:50:00|7723.2|7720.1|7714.4|7711.6|7723.9|7720.6|7714.2|7711.1|192
1675299300000|2023-02-02 00:55:00|7714.2|7711.4|7718.9|7715.1|7723.2|7719.9|7714.2|7711.1|123
1675299600000|2023-02-02 01:00:00|7717.7|7714.9|7733.2|7730.4|7733.4|7730.4|7709.2|7706.1|954
1675299900000|2023-02-02 01:05:00|7733|7730.2|7722.2|7719.4|7735.4|7732.4|7715.2|7712.2|636
1675300200000|2023-02-02 01:10:00|7723|7719.2|7716.2|7713.4|7729.2|7725.4|7709.2|7705.9|495
1675300500000|2023-02-02 01:15:00|7716.4|7712.6|7724.2|7721.4|7724.7|7721.6|7711.2|7708.2|716
1675300800000|2023-02-02 01:20:00|7724.4|7720.6|7730.4|7726.6|7732.2|7729.4|7720.2|7717.2|260
1675301100000|2023-02-02 01:25:00|7730.2|7726.4|7728.2|7724.4|7732.4|7729.4|7725|7721.4|166
1675301400000|2023-02-02 01:30:00|7728|7725.2|7710.7|7707.9|7732.5|7729.4|7709.7|7706.7|309
1675301700000|2023-02-02 01:35:00|7710.9|7707.1|7710.5|7707.7|7719.7|7716.1|7708.5|7705.4|339
1675302000000|2023-02-02 01:40:00|7710.7|7706.9|7703.5|7699.7|7713.7|7710.9|7700.7|7697.7|325
1675302300000|2023-02-02 01:45:00|7703.7|7699.9|7706.7|7703.9|7709.7|7705.9|7696.7|7693.7|304
1675302600000|2023-02-02 01:50:00|7707.5|7703.7|7710.7|7707.9|7711|7707.9|7697.7|7694.7|206
1675302900000|2023-02-02 01:55:00|7710.2|7707.4|7719.2|7716.4|7720.2|7717.4|7708.7|7705.9|277
1675303200000|2023-02-02 02:00:00|7719.5|7715.7|7726|7722.2|7726.2|7722.7|7716.2|7713.4|257
1675303500000|2023-02-02 02:05:00|7725.2|7722.4|7727.2|7724.4|7728.5|7725.4|7721.2|7718.4|169
1675303800000|2023-02-02 02:10:00|7726.2|7723.4|7718|7715.2|7726.5|7723.4|7717.2|7713.9|163
1675304100000|2023-02-02 02:15:00|7718.2|7715.4|7716.2|7712.4|7719.5|7716.4|7714.2|7710.4|147
1675304400000|2023-02-02 02:20:00|7716|7713.2|7712.5|7709.7|7716.5|7713.4|7710.2|7707.2|133
1675304700000|2023-02-02 02:25:00|7712.2|7709.4|7715.3|7712.5|7715.3|7712.5|7709.2|7705.7|109
1675305000000|2023-02-02 02:30:00|7715.5|7711.7|7714.3|7711.5|7717.5|7714.5|7708.5|7705.5|151
1675305300000|2023-02-02 02:35:00|7713.3|7710.5|7713.3|7709.5|7714.5|7711.5|7710.3|7706.7|160
1675305600000|2023-02-02 02:40:00|7713.5|7710.5|7723.3|7720.5|7725.3|7721.5|7712.3|7709.2|131
1675305900000|2023-02-02 02:45:00|7723|7720.2|7724.3|7721.5|7726.5|7723.5|7718.3|7715.5|207
1675306200000|2023-02-02 02:50:00|7724.8|7722|7727.3|7724.5|7728.3|7725.5|7720.3|7716.7|221
1675306500000|2023-02-02 02:55:00|7726.8|7724|7727.3|7724.5|7727.3|7724.5|7722.3|7719.2|109
1675306800000|2023-02-02 03:00:00|7727.5|7723.7|7722.3|7719.5|7727.5|7724.5|7721.3|7718.2|119
1675307100000|2023-02-02 03:05:00|7723.3|7720.2|7722.3|7719.5|7724.5|7721.5|7721.3|7718.2|101
1675307400000|2023-02-02 03:10:00|7722.5|7718.7|7721.3|7718.5|7726.5|7723.5|7719.3|7716.2|83
1675307700000|2023-02-02 03:15:00|7722|7719.2|7722.3|7719.5|7724.3|7720.7|7720|7716.7|61
1675308000000|2023-02-02 03:20:00|7722.5|7718.7|7721.3|7717.5|7723.3|7720.5|7718|7715.2|138
1675308300000|2023-02-02 03:25:00|7720.5|7717.7|7720.3|7717.5|7725.5|7722.5|7717.3|7714.2|74
1675308600000|2023-02-02 03:30:00|7720.1|7716.5|7721.1|7717.3|7725.3|7722.5|7719.8|7716.5|65
1675308900000|2023-02-02 03:35:00|7721.3|7717.5|7722.3|7719.5|7723.3|7719.5|7720.3|7717.3|48
1675309200000|2023-02-02 03:40:00|7722.5|7718.7|7723.3|7720.5|7723.5|7720.5|7721.3|7718.3|24
1675309500000|2023-02-02 03:45:00|7723.5|7719.7|7724.3|7721.5|7724.6|7721.5|7722.3|7719.5|24
1675309800000|2023-02-02 03:50:00|7723.8|7721|7727.3|7724.5|7728.1|7724.5|7722.8|7720|136
1675310100000|2023-02-02 03:55:00|7727.6|7724.8|7725.3|7722.5|7730.3|7727.5|7724.3|7721.3|137
1675310400000|2023-02-02 04:00:00|7726.6|7722.8|7724.3|7720.5|7726.6|7723.5|7723.3|7719.8|68
1675310700000|2023-02-02 04:05:00|7723.6|7720.8|7723.3|7720.5|7724.6|7721.5|7721.3|7718.3|36
1675311000000|2023-02-02 04:10:00|7724.1|7720.3|7723.3|7720.5|7726.8|7723.8|7723.3|7720.3|90
1675311300000|2023-02-02 04:15:00|7723.8|7721|7726.3|7722.5|7726.6|7723.5|7721.3|7718.3|57
1675311600000|2023-02-02 04:20:00|7726.6|7722.8|7726.3|7723.5|7727.1|7723.8|7723.3|7720|43
1675311900000|2023-02-02 04:25:00|7726.1|7722.3|7725.3|7722.5|7727.6|7724.5|7724.1|7721.3|38
1675312200000|2023-02-02 04:30:00|7725.6|7721.8|7728.3|7725.5|7729.6|7726.5|7723.3|7720.3|80
1675312500000|2023-02-02 04:35:00|7728.6|7725.8|7732.3|7729.5|7732.6|7729.5|7728.3|7725.3|90
1675312800000|2023-02-02 04:40:00|7733.3|7730.5|7736.3|7733.5|7738.3|7734.8|7732.6|7729.8|203
1675313100000|2023-02-02 04:45:00|7735.6|7732.8|7738.4|7735.6|7739.6|7736.6|7733.3|7730.5|139
1675313400000|2023-02-02 04:50:00|7737.8|7735|7738.4|7735.6|7740.4|7736.8|7737.8|7734.6|81
1675313700000|2023-02-02 04:55:00|7737.8|7735|7737.4|7733.6|7739.6|7736.6|7736.1|7732.3|97
1675314000000|2023-02-02 05:00:00|7737.6|7733.8|7733.4|7730.6|7738.6|7734.8|7733.4|7729.8|134
1675314300000|2023-02-02 05:05:00|7734.4|7731.6|7733.4|7730.6|7734.6|7731.6|7732.4|7729.3|75
1675314600000|2023-02-02 05:10:00|7733.1|7730.3|7737.4|7734.6|7737.6|7734.6|7732.4|7729.6|90
1675314900000|2023-02-02 05:15:00|7737.6|7733.8|7736.4|7733.6|7738.6|7735.6|7736.4|7733.3|113
1675315200000|2023-02-02 05:20:00|7736.6|7733.8|7737.4|7734.6|7738.4|7735.6|7734.4|7731.6|162
1675315500000|2023-02-02 05:25:00|7736.4|7733.6|7725.4|7721.6|7739.1|7735.6|7721.4|7718.6|626
1675315800000|2023-02-02 05:30:00|7725.6|7721.8|7729.4|7726.6|7731.4|7727.6|7722.4|7719.3|261
1675316100000|2023-02-02 05:35:00|7730.1|7726.3|7729.4|7725.6|7731.4|7728.6|7725.4|7722.3|104
1675316400000|2023-02-02 05:40:00|7728.4|7726.6|7725.1|7722.3|7730.6|7727.6|7722.4|7719.3|219
1675316700000|2023-02-02 05:45:00|7725.4|7722.6|7717.4|7714.6|7725.6|7722.6|7716.4|7713.6|258
1675317000000|2023-02-02 05:50:00|7718.4|7715.6|7718.4|7715.6|7721.4|7717.8|7714.9|7711.8|204
1675317300000|2023-02-02 05:55:00|7718.6|7714.6|7719.4|7715.6|7721.6|7718.6|7715.6|7712.6|143
1675317600000|2023-02-02 06:00:00|7718.4|7716.6|7715.4|7712.6|7724.6|7721.6|7714.4|7711.4|418
1675317900000|2023-02-02 06:05:00|7715.6|7711.6|7718.4|7715.6|7721.7|7718.6|7713.7|7710.9|225
1675318200000|2023-02-02 06:10:00|7717.7|7714.6|7706.4|7703.6|7718.7|7715.6|7702.7|7699.9|395
1675318500000|2023-02-02 06:15:00|7706.7|7702.9|7702.4|7699.6|7708.7|7705.6|7698.7|7695.6|418
1675318800000|2023-02-02 06:20:00|7702.7|7698.9|7704.4|7701.6|7705.2|7702.4|7697.7|7694.9|397
1675319100000|2023-02-02 06:25:00|7704.9|7702.1|7701.4|7698.6|7704.9|7702.1|7697.2|7694.4|288
1675319400000|2023-02-02 06:30:00|7701.7|7697.9|7702.4|7699.6|7703.4|7699.9|7696.4|7693.4|233
1675319700000|2023-02-02 06:35:00|7702.7|7698.9|7702.4|7698.6|7706.7|7703.6|7698.4|7695.4|230
1675320000000|2023-02-02 06:40:00|7702.2|7699.4|7700.2|7696.4|7707.7|7704.6|7696.7|7693.9|280
1675320300000|2023-02-02 06:45:00|7700.4|7696.6|7700.9|7698.1|7704.4|7701.6|7697.7|7694.9|114
1675320600000|2023-02-02 06:50:00|7700.7|7697.9|7703.4|7700.6|7705.7|7702.6|7699.7|7696.6|252
1675320900000|2023-02-02 06:55:00|7702.9|7700.1|7702.4|7699.6|7707.4|7703.6|7701.2|7697.6|132
1675321200000|2023-02-02 07:00:00|7703.2|7699.4|7710.7|7706.9|7713.7|7710.1|7703.2|7699.4|342
1675321500000|2023-02-02 07:05:00|7709.9|7707.1|7712.5|7709.7|7713.4|7709.9|7704.4|7701.4|288
1675321800000|2023-02-02 07:10:00|7712.7|7708.9|7718.5|7715.7|7720.5|7717.1|7706.2|7702.7|462
1675322100000|2023-02-02 07:15:00|7717.9|7715.1|7710.5|7707.7|7718.7|7715.7|7710.5|7706.9|418
1675322400000|2023-02-02 07:20:00|7711.2|7707.4|7706.5|7703.7|7716.7|7713.9|7706.5|7703.7|275
1675322700000|2023-02-02 07:25:00|7705.5|7702.7|7709.5|7706.7|7714|7711.2|7704|7701.2|378
1675323000000|2023-02-02 07:30:00|7709.7|7705.9|7707.7|7703.9|7709.7|7706.7|7702.5|7699.4|339
1675323300000|2023-02-02 07:35:00|7707|7704.2|7685.5|7682.7|7707.7|7704.7|7682.7|7679.9|677
1675323600000|2023-02-02 07:40:00|7685.7|7682.9|7688.5|7685.7|7694.7|7691.7|7683.5|7680.7|561
1675323900000|2023-02-02 07:45:00|7687.5|7684.7|7687|7684.2|7692.5|7689.7|7683|7679.9|641
1675324200000|2023-02-02 07:50:00|7687.2|7683.4|7678|7675.2|7689.2|7686.2|7673.2|7670.2|718
1675324500000|2023-02-02 07:55:00|7678.2|7674.4|7676|7673.2|7680.2|7677.2|7669.5|7666.7|693
1675324800000|2023-02-02 08:00:00|7677|7674.2|7695.2|7691.4|7700.2|7697.2|7669.7|7666.4|1205
1675325100000|2023-02-02 08:05:00|7695|7692.2|7702|7699.2|7704.2|7701.2|7687|7684.2|717
1675325400000|2023-02-02 08:10:00|7703.2|7699.4|7684|7681.2|7705.2|7702.2|7683|7680.2|651
1675325700000|2023-02-02 08:15:00|7685|7681.9|7690.2|7686.4|7695.3|7692.2|7682|7678.9|685
1675326000000|2023-02-02 08:20:00|7690|7687.2|7685.8|7683|7695.2|7692.4|7684|7680.9|356
1675326300000|2023-02-02 08:25:00|7686|7683.2|7688|7685.2|7695|7692.2|7678|7675|1259
1675326600000|2023-02-02 08:30:00|7689|7685.7|7698|7694.2|7712.5|7709.5|7688|7685.2|1554
1675326900000|2023-02-02 08:35:00|7697.3|7694.5|7712|7709.2|7715.3|7712.2|7694.8|7691.2|712
1675327200000|2023-02-02 08:40:00|7712.3|7708.5|7705.3|7701.5|7716.3|7713.2|7704.3|7701.5|425
1675327500000|2023-02-02 08:45:00|7705|7702.2|7683|7680.2|7708.3|7705.5|7679|7676.2|1164
1675327800000|2023-02-02 08:50:00|7684.8|7681|7671.8|7668|7686.3|7683.2|7663.5|7660|1053
1675328100000|2023-02-02 08:55:00|7671.5|7667.7|7688|7685.2|7691.3|7687.5|7662.5|7659.7|1568
1675328400000|2023-02-02 09:00:00|7687.3|7683.5|7673.3|7670.5|7687.3|7684|7670|7667.2|770
1675328700000|2023-02-02 09:05:00|7673|7670.2|7665.3|7661.5|7680.3|7677.2|7664|7661.2|558
1675329000000|2023-02-02 09:10:00|7665|7662.2|7648.8|7645|7668.3|7665.2|7645|7642.2|1326
1675329300000|2023-02-02 09:15:00|7649.3|7645.5|7632.5|7629.7|7649.3|7645.5|7626.3|7622.5|2319
1675329600000|2023-02-02 09:20:00|7633.5|7630.7|7646.5|7643.7|7646.8|7643.7|7629.5|7626.2|1202
1675329900000|2023-02-02 09:25:00|7647.5|7644.2|7643.5|7640.7|7647.5|7644.7|7630.5|7627.7|1344
1675330200000|2023-02-02 09:30:00|7643|7640.2|7662.8|7660|7664.3|7661.2|7642|7639.2|1093
1675330500000|2023-02-02 09:35:00|7662.5|7659.7|7663.3|7660.5|7665.5|7662|7655.5|7652.2|652
1675330800000|2023-02-02 09:40:00|7663.5|7660.7|7689.6|7686.8|7693.8|7690.2|7662.3|7659.5|1173
1675331100000|2023-02-02 09:45:00|7689.8|7686|7672.6|7669.8|7690.8|7687.8|7669.6|7666.5|807
1675331400000|2023-02-02 09:50:00|7673.6|7670.8|7666.1|7662.3|7674.8|7671|7662.1|7659|990
1675331700000|2023-02-02 09:55:00|7665.3|7662.5|7652.1|7649.3|7666.1|7662.5|7651.1|7648.3|476
1675332000000|2023-02-02 10:00:00|7652.8|7649|7642.3|7639.5|7654.1|7650.8|7637.1|7633.8|730
1675332300000|2023-02-02 10:05:00|7642.1|7639.3|7640.1|7637.3|7648.8|7645.5|7637.1|7634.3|276
1675332600000|2023-02-02 10:10:00|7641.1|7637.5|7658.8|7655|7659.6|7656.8|7636.1|7633|751
1675332900000|2023-02-02 10:15:00|7658.6|7654.8|7654.3|7651.5|7665.8|7662.8|7653.1|7650.3|533
1675333200000|2023-02-02 10:20:00|7654.6|7651.8|7672.6|7668.8|7673.8|7670|7653.6|7650.8|453
1675333500000|2023-02-02 10:25:00|7672.3|7668.5|7665.6|7662.8|7676.8|7673.8|7662.6|7659.8|570
1675333800000|2023-02-02 10:30:00|7664.8|7662|7694.6|7691.8|7699.6|7696.8|7663.6|7660.8|906
1675334100000|2023-02-02 10:35:00|7695.1|7692.3|7687.6|7684.8|7696.8|7693.8|7684.6|7681.8|488
1675334400000|2023-02-02 10:40:00|7687.8|7684|7676.6|7673.8|7689.6|7686.8|7674.8|7671.8|398
1675334700000|2023-02-02 10:45:00|7676.8|7673|7679.1|7676.3|7681.1|7678.3|7670.4|7666.8|370
1675335000000|2023-02-02 10:50:00|7679.9|7676.1|7666.1|7663.3|7680.9|7678.1|7663.4|7660.1|497
1675335300000|2023-02-02 10:55:00|7666.9|7663.1|7664.4|7661.6|7667.4|7664.6|7660.4|7657.3|351
1675335600000|2023-02-02 11:00:00|7664.1|7661.3|7660.1|7657.3|7665.4|7662.3|7658.1|7654.3|410
1675335900000|2023-02-02 11:05:00|7659.4|7656.3|7651.1|7648.3|7661.4|7658.6|7647.1|7644.3|748
1675336200000|2023-02-02 11:10:00|7652.1|7649.3|7654.1|7651.3|7660.4|7657.1|7647.1|7643.6|664
1675336500000|2023-02-02 11:15:00|7655.1|7652.3|7663.1|7660.3|7665.4|7662.3|7649.1|7646.3|428
1675336800000|2023-02-02 11:20:00|7662.4|7659.3|7661.4|7658.6|7665.4|7662.6|7657.1|7654.3|337
1675337100000|2023-02-02 11:25:00|7660.1|7657.3|7670.1|7667.3|7670.6|7667.8|7658.4|7655.3|329
1675337400000|2023-02-02 11:30:00|7670.4|7666.6|7668.4|7664.6|7671.4|7668.3|7665.1|7662.3|287
1675337700000|2023-02-02 11:35:00|7667.1|7664.3|7685.1|7682.3|7685.4|7682.3|7666.4|7663.3|689
1675338000000|2023-02-02 11:40:00|7684.4|7681.3|7648.6|7645.8|7684.4|7681.6|7648.1|7645.1|988
1675338300000|2023-02-02 11:45:00|7648.1|7645.3|7643.4|7639.6|7650.1|7646.6|7640.1|7637.1|946
1675338600000|2023-02-02 11:50:00|7643.1|7639.3|7629.2|7626.4|7644.6|7641.3|7627.9|7624.6|1375
1675338900000|2023-02-02 11:55:00|7629.4|7626.6|7640.2|7636.4|7642.2|7639.4|7627.2|7624.4|853
1675339200000|2023-02-02 12:00:00|7640.9|7637.4|7641.2|7638.4|7646.4|7643.1|7634.2|7631.4|626
1675339500000|2023-02-02 12:05:00|7641.9|7638.1|7631.2|7628.4|7644.4|7641.4|7629.2|7625.9|542
1675339800000|2023-02-02 12:10:00|7631.4|7628.6|7631.2|7628.4|7635.4|7632.4|7621.4|7618.6|1602
1675340100000|2023-02-02 12:15:00|7631.9|7628.1|7626.9|7623.1|7631.9|7628.9|7614.2|7611.4|1471
1675340400000|2023-02-02 12:20:00|7626.2|7623.4|7631.2|7628.4|7640.4|7637.4|7626.2|7623.4|772
1675340700000|2023-02-02 12:25:00|7631.4|7627.6|7626.4|7623.6|7631.4|7628.6|7623.2|7620.4|446
1675341000000|2023-02-02 12:30:00|7626.2|7623.4|7620.2|7617.4|7629.4|7625.6|7618.4|7615.4|438
1675341300000|2023-02-02 12:35:00|7620.4|7617.6|7611.2|7608.4|7621.2|7617.6|7607.4|7604.4|1222
1675341600000|2023-02-02 12:40:00|7610.4|7607.6|7613.4|7609.6|7620.4|7617.4|7608.4|7605.6|968
1675341900000|2023-02-02 12:45:00|7613.2|7610.4|7611.7|7608.9|7618.9|7615.9|7608.4|7605.1|860
1675342200000|2023-02-02 12:50:00|7612.4|7609.6|7613.7|7610.9|7615.9|7612.9|7600.9|7598.1|1246
1675342500000|2023-02-02 12:55:00|7614.4|7610.6|7630.5|7627.7|7633.5|7630.4|7612.7|7609.6|1582
1675342800000|2023-02-02 13:00:00|7630.7|7626.9|7649.2|7645.4|7652.5|7649.4|7629.5|7626.4|1890
1675343100000|2023-02-02 13:05:00|7649|7645.2|7629.2|7626.4|7649.5|7646.4|7627.2|7623.4|887
1675343400000|2023-02-02 13:10:00|7628.5|7625.7|7645.2|7641.4|7647.2|7644.2|7628.5|7625.4|955
1675343700000|2023-02-02 13:15:00|7645.5|7641.7|7623.5|7620.7|7645.5|7642.4|7618.2|7614.9|963
1675344000000|2023-02-02 13:20:00|7624.2|7620.4|7641.2|7638.4|7646.5|7643.4|7619.5|7616.2|934
1675344300000|2023-02-02 13:25:00|7641.5|7637.7|7626|7622.2|7641.5|7638.4|7623.2|7620.4|3593
1675344600000|2023-02-02 13:30:00|7626.2|7622.4|7630.2|7627.4|7636.5|7633.4|7611.5|7608.7|1367
1675344900000|2023-02-02 13:35:00|7630.5|7626.7|7620.2|7617.4|7634.2|7631.4|7617.2|7614.2|677
1675345200000|2023-02-02 13:40:00|7619.5|7616.4|7612.5|7608.7|7623.2|7619.4|7610.7|7607.4|979
1675345500000|2023-02-02 13:45:00|7612.2|7609.4|7620.2|7617.4|7632.2|7628.9|7605.5|7602.4|1128
1675345800000|2023-02-02 13:50:00|7619.5|7616.7|7637.2|7634.4|7640.5|7637.4|7614.2|7611.4|1600
1675346100000|2023-02-02 13:55:00|7637.5|7633.7|7620.2|7617.4|7644.5|7641.4|7620.2|7617.4|1403
1675346400000|2023-02-02 14:00:00|7621.2|7617.7|7603|7600.2|7621.2|7617.9|7591.2|7588|6293
1675346700000|2023-02-02 14:05:00|7602.8|7600|7651.3|7648.5|7654.5|7651.5|7601.3|7598.2|3752
1675347000000|2023-02-02 14:10:00|7653|7649.2|7658.5|7655.7|7662.8|7660|7648|7645|4492
1675347300000|2023-02-02 14:15:00|7658|7655.2|7646|7643.2|7659|7656|7639|7636.2|1586
1675347600000|2023-02-02 14:20:00|7645.8|7643|7641.8|7639|7651.8|7649|7636.8|7633.7|1298
1675347900000|2023-02-02 14:25:00|7642.3|7639.5|7649.8|7647|7654.8|7652|7641.5|7638.2|1525
1675348200000|2023-02-02 14:30:00|7649.5|7646.7|7656.8|7654|7673.8|7671|7631|7627.5|3798
1675348500000|2023-02-02 14:35:00|7658|7654.2|7630|7627.2|7659.3|7656.5|7621.5|7618.2|3163
1675348800000|2023-02-02 14:40:00|7630.8|7627|7616.3|7613.5|7639.8|7637|7613.5|7610.7|2063
1675349100000|2023-02-02 14:45:00|7615.8|7613|7614.3|7611.5|7618.5|7615.5|7603.3|7600.2|2575
1675349400000|2023-02-02 14:50:00|7613.8|7611|7567.3|7564.5|7613.8|7611|7564.3|7561|6044
1675349700000|2023-02-02 14:55:00|7567.5|7563.7|7568.3|7564.5|7569.5|7566.5|7552.3|7549|4498
1675350000000|2023-02-02 15:00:00|7568|7564.2|7556.6|7552.8|7568.5|7565.5|7552.6|7549.5|3264
1675350300000|2023-02-02 15:05:00|7555.6|7552.5|7542.1|7539.3|7556.6|7553.8|7536.1|7533|5962
1675350600000|2023-02-02 15:10:00|7541.8|7538.3|7534.8|7532|7550.3|7547|7527.1|7524.3|5514
1675350900000|2023-02-02 15:15:00|7535.6|7532.8|7551.3|7548.5|7555.3|7552.5|7530.6|7527.3|3269
1675351200000|2023-02-02 15:20:00|7551.6|7548.8|7523.8|7521|7554.6|7551.8|7522.6|7519.3|3288
1675351500000|2023-02-02 15:25:00|7524.1|7521.3|7540.3|7537.5|7547.6|7544.5|7515.1|7512.3|3257
1675351800000|2023-02-02 15:30:00|7540.8|7538|7560.6|7557.8|7568.6|7565.5|7538.3|7535.5|3709
1675352100000|2023-02-02 15:35:00|7561.1|7558.3|7595.8|7593|7610.1|7607.3|7561.1|7558.3|4177
1675352400000|2023-02-02 15:40:00|7595.3|7592.5|7596.1|7593.3|7619.8|7617|7589.1|7586.3|4108
1675352700000|2023-02-02 15:45:00|7596.8|7593|7631.1|7628.3|7631.1|7628.3|7593.3|7590.3|2577
1675353000000|2023-02-02 15:50:00|7630.6|7627.8|7640.3|7636.5|7655.6|7652.8|7626.6|7623.8|3735
1675353300000|2023-02-02 15:55:00|7640.1|7636.3|7623.8|7621|7649.3|7646|7620.8|7617.3|3121
1675353600000|2023-02-02 16:00:00|7623.6|7620|7611.8|7609|7635.6|7632.8|7607.8|7604.8|2842
1675353900000|2023-02-02 16:05:00|7612.8|7610|7632.8|7630|7649.1|7646|7603.8|7600|2519
1675354200000|2023-02-02 16:10:00|7633.1|7629.3|7618.8|7616|7635.1|7631.3|7609.6|7606|2154
1675354500000|2023-02-02 16:15:00|7618.4|7615.6|7603.9|7601.1|7624.1|7621|7600.8|7597.3|1743
1675354800000|2023-02-02 16:20:00|7604.6|7601.8|7616.9|7614.1|7630.6|7627.5|7595.6|7592.8|2743
1675355100000|2023-02-02 16:25:00|7617.3|7614.5|7590.9|7588.1|7618.4|7615.1|7575.9|7573.1|3199
1675355400000|2023-02-02 16:30:00|7591.1|7588.3|7601.9|7599.1|7606.9|7604.1|7580.1|7577.3|2064
1675355700000|2023-02-02 16:35:00|7601.1|7598.3|7641.6|7637.8|7643.1|7640.1|7595.1|7592.1|3254
1675356000000|2023-02-02 16:40:00|7641.4|7638.6|7647.9|7645.1|7667.4|7664.6|7639.9|7636.8|3953
1675356300000|2023-02-02 16:45:00|7648.9|7646.1|7645.6|7642.8|7665.1|7661.8|7642.1|7639.1|1925
1675356600000|2023-02-02 16:50:00|7645.9|7643.1|7642.1|7639.3|7647.9|7644.8|7626.9|7623.8|1565
1675356900000|2023-02-02 16:55:00|7642.4|7638.6|7670.1|7666.3|7674.9|7672.1|7640.6|7637.3|2013
1675357200000|2023-02-02 17:00:00|7669.4|7666.6|7668.6|7665.8|7673.9|7671.1|7649.9|7646.3|2233
1675357500000|2023-02-02 17:05:00|7668.9|7666.1|7670.9|7668.1|7687.6|7684.8|7661.6|7658.8|2298
1675357800000|2023-02-02 17:10:00|7671.1|7667.3|7679.9|7677.1|7687.9|7684.8|7663.9|7660.6|2110
1675358100000|2023-02-02 17:15:00|7680.4|7677.6|7674.9|7672.1|7693.9|7691.1|7673.9|7671.1|1635
1675358400000|2023-02-02 17:20:00|7674.4|7671.6|7660.9|7658.1|7674.9|7672.1|7650.9|7647.8|2503
1675358700000|2023-02-02 17:25:00|7661.2|7658.4|7650.9|7647.1|7676.2|7673.1|7649.9|7646.6|1379
1675359000000|2023-02-02 17:30:00|7651.6|7648.1|7660.9|7657.1|7668.7|7665.9|7650.7|7646.9|1120
1675359300000|2023-02-02 17:35:00|7660.2|7657.4|7655.9|7653.1|7662.2|7659.1|7650.9|7648.1|1560
1675359600000|2023-02-02 17:40:00|7655.4|7652.6|7647.9|7645.1|7655.4|7652.6|7633.9|7630.9|1724
1675359900000|2023-02-02 17:45:00|7648.2|7644.4|7644.9|7642.1|7655.7|7652.9|7641.2|7638.4|819
1675360200000|2023-02-02 17:50:00|7645.4|7642.6|7657.9|7655.1|7659.2|7656.1|7640.2|7637.1|1217
1675360500000|2023-02-02 17:55:00|7657.4|7654.6|7707.9|7705.1|7708.4|7705.1|7656.9|7653.9|2975
1675360800000|2023-02-02 18:00:00|7707.7|7704.9|7691.2|7688.4|7708.2|7705.1|7686.9|7683.9|2667
1675361100000|2023-02-02 18:05:00|7691.9|7688.1|7689.9|7687.1|7704.7|7701.6|7685.9|7682.9|2184
1675361400000|2023-02-02 18:10:00|7688.9|7686.1|7701.9|7699.1|7702.9|7699.9|7684.9|7681.9|1477
1675361700000|2023-02-02 18:15:00|7702.7|7698.9|7680.2|7676.4|7705.7|7702.9|7677.7|7674.1|1052
1675362000000|2023-02-02 18:20:00|7678.9|7676.1|7672.2|7668.4|7681.2|7677.9|7665.9|7663.1|958
1675362300000|2023-02-02 18:25:00|7671.9|7669.1|7675.7|7671.9|7677.9|7674.9|7664.9|7661.9|1178
1675362600000|2023-02-02 18:30:00|7675.9|7672.9|7682|7679.2|7689.2|7686.2|7675.2|7672.4|1173
1675362900000|2023-02-02 18:35:00|7681.5|7678.7|7699|7696.2|7702.2|7699.2|7679.2|7676.4|1072
1675363200000|2023-02-02 18:40:00|7699.7|7695.9|7687|7684.2|7701.2|7698.2|7683|7680.2|798
1675363500000|2023-02-02 18:45:00|7687.7|7683.9|7695.2|7691.4|7698.2|7695.4|7687.5|7683.9|1394
1675363800000|2023-02-02 18:50:00|7694.5|7691.7|7685.5|7682.7|7698.2|7695.4|7676|7672.9|1830
1675364100000|2023-02-02 18:55:00|7686|7683.2|7682|7679.2|7692.5|7689.2|7674.2|7671.2|863
1675364400000|2023-02-02 19:00:00|7682.2|7679.4|7675.7|7671.9|7691.2|7687.7|7674.7|7671.9|1805
1675364700000|2023-02-02 19:05:00|7676|7672.9|7666|7663.2|7679|7675.4|7666|7662.9|2342
1675365000000|2023-02-02 19:10:00|7665.2|7662.4|7657.2|7654.4|7669|7666.2|7653.2|7650.4|1716
1675365300000|2023-02-02 19:15:00|7657|7654.2|7678|7675.2|7680|7676.4|7650|7647.2|2621
1675365600000|2023-02-02 19:20:00|7678.7|7674.9|7640.8|7637|7678.7|7675.2|7634.8|7631.7|3817
1675365900000|2023-02-02 19:25:00|7640.5|7636.7|7605.2|7602.4|7641.8|7639|7598.8|7595.4|8074
1675366200000|2023-02-02 19:30:00|7604.8|7602|7585.5|7582.7|7606.2|7603.4|7584.3|7580.7|2360
1675366500000|2023-02-02 19:35:00|7586|7583.2|7599.8|7596|7604.8|7602|7586|7583.2|1261
1675366800000|2023-02-02 19:40:00|7599|7596.2|7598.8|7596|7604.8|7601.7|7591.3|7588.5|870
1675367100000|2023-02-02 19:45:00|7598.5|7595.7|7606.5|7603.7|7606.8|7604|7596.8|7594|511
1675367400000|2023-02-02 19:50:00|7605.8|7603|7604.8|7602|7612.8|7609.7|7600.3|7597|858
1675367700000|2023-02-02 19:55:00|7604.5|7601.7|7611.5|7608.7|7611.5|7608.7|7597.5|7594.7|712
1675368000000|2023-02-02 20:00:00|7610.5|7607.7|7602.5|7599.7|7612.5|7609.7|7601.5|7598|612
1675368300000|2023-02-02 20:05:00|7602.8|7600|7600.5|7597.7|7608.8|7606|7598.5|7595.7|361
1675368600000|2023-02-02 20:10:00|7601.3|7597.5|7600.5|7597.7|7602.5|7599.7|7595.5|7592.5|402
1675368900000|2023-02-02 20:15:00|7601.5|7598.7|7600|7597.2|7603.8|7600.7|7598.5|7595.5|816
1675369200000|2023-02-02 20:20:00|7600.3|7596.5|7595|7592.2|7601.3|7598.2|7590|7587|748
1675369500000|2023-02-02 20:25:00|7594.3|7591.5|7592|7589.2|7598.3|7595.2|7592|7588.5|432
1675369800000|2023-02-02 20:30:00|7593|7590.2|7599.3|7595.5|7600|7597|7593|7590|298
1675370100000|2023-02-02 20:35:00|7599|7596.2|7596.3|7592.5|7601.8|7598.2|7594|7591.2|199
1675370400000|2023-02-02 20:40:00|7596|7593.2|7594.1|7591.3|7597.8|7594.2|7589.8|7587|321
1675370700000|2023-02-02 20:45:00|7594.3|7590.5|7597.1|7594.3|7598.3|7595.3|7588.1|7585.3|389
1675371000000|2023-02-02 20:50:00|7597.5|7594.7|7601.1|7598.3|7603.8|7600.5|7597.5|7594.7|267
1675371300000|2023-02-02 20:55:00|7600.6|7597.8|7599.1|7596.3|7602.3|7599.3|7596.1|7592.5|767
1675371600000|2023-02-02 21:00:00|7599.3|7596.5|7600.1|7597.3|7604.3|7601.5|7589.1|7586.3|454
1675371900000|2023-02-02 21:05:00|7600.3|7596.5|7597.1|7594.3|7605.3|7601.8|7596.1|7593|189
1675372200000|2023-02-02 21:10:00|7597.6|7594.8|7595.1|7592.3|7600.3|7597.3|7595.1|7592.3|168
1675372500000|2023-02-02 21:15:00|7595.3|7591.5|7598.1|7595.3|7601.1|7597.3|7594.1|7591.3|357
1675372800000|2023-02-02 21:20:00|7598.3|7594.5|7601.1|7598.3|7603.3|7600.3|7596.1|7592.3|208
1675373100000|2023-02-02 21:25:00|7602.1|7599|7611.1|7608.3|7611.1|7608.3|7600.1|7597|312
1675373400000|2023-02-02 21:30:00|7610.6|7607.8|7599.1|7596.3|7610.6|7607.8|7596.6|7593.8|541
1675373700000|2023-02-02 21:35:00|7600.1|7597.3|7602.1|7599.3|7606.3|7603.3|7598.1|7595.3|558
1675374000000|2023-02-02 21:40:00|7602.3|7598.5|7608.1|7605.3|7608.4|7605.3|7601.1|7598|532
1675374300000|2023-02-02 21:45:00|7607.6|7604.3|7608.4|7605.6|7611.4|7608.6|7607.1|7604.3|307
1675374600000|2023-02-02 21:50:00|7608.6|7605.8|7612.1|7609.3|7612.4|7609.6|7606.9|7603.3|154
1675374900000|2023-02-02 21:55:00|7612.4|7608.6|7616.4|7612.6|7617.1|7613.3|7610.8|7607.3|226
1675378800000|2023-02-02 23:00:00|7608.7|7604.9|7608.2|7605.4|7609.4|7606.4|7604.9|7601.6|111
1675379100000|2023-02-02 23:05:00|7607.7|7604.9|7607.2|7603.4|7607.7|7604.9|7605.2|7602.4|72
1675379400000|2023-02-02 23:10:00|7607.7|7604.4|7608.2|7605.4|7609.2|7605.6|7606.2|7603.1|83
1675379700000|2023-02-02 23:15:00|7608.4|7605.6|7608.4|7604.6|7609.4|7606.4|7606.2|7603.4|33
1675380000000|2023-02-02 23:20:00|7608.2|7604.4|7606.2|7603.4|7610.7|7606.9|7604.2|7601.4|87
1675380300000|2023-02-02 23:25:00|7606.7|7603.9|7601.4|7597.6|7608.4|7605.4|7600.2|7597.4|107
1675380600000|2023-02-02 23:30:00|7601.2|7597.4|7603.4|7599.6|7603.4|7599.9|7600.2|7596.4|88
1675380900000|2023-02-02 23:35:00|7603.2|7600.4|7606.2|7603.4|7607.4|7604.4|7603.2|7600.4|59
1675381200000|2023-02-02 23:40:00|7605.2|7602.4|7607.2|7604.4|7609.9|7607.1|7605.2|7602.4|99
1675381500000|2023-02-02 23:45:00|7606.7|7603.9|7612.2|7609.4|7613.7|7610.4|7606.2|7603.4|73
1675381800000|2023-02-02 23:50:00|7613.2|7610.4|7615.2|7612.4|7615.2|7612.4|7612.9|7609.4|52
1675382100000|2023-02-02 23:55:00|7614.9|7612.1|7614.2|7611.4|7614.9|7612.1|7613.2|7610.4|43
1675382400000|2023-02-03 00:00:00|7615.2|7612.7|7616.2|7613.4|7618.7|7615.4|7614.2|7611.1|195
1675382700000|2023-02-03 00:05:00|7615.7|7612.9|7614.2|7611.4|7615.7|7612.9|7611.2|7608.4|95
1675383000000|2023-02-03 00:10:00|7614.5|7611.7|7615.2|7612.4|7618.2|7615.4|7613.2|7610.1|70
1675383300000|2023-02-03 00:15:00|7615.5|7611.7|7616.5|7612.7|7621|7617.4|7613.9|7611.1|106
1675383600000|2023-02-03 00:20:00|7616.2|7613.4|7619.2|7616.4|7621|7617.4|7616.2|7612.7|139
1675383900000|2023-02-03 00:25:00|7619.5|7615.7|7618.2|7615.4|7621|7617.4|7617.2|7614.4|77
1675384200000|2023-02-03 00:30:00|7618.5|7614.7|7618.5|7614.7|7619.5|7616.4|7615.2|7612.4|79
1675384500000|2023-02-03 00:35:00|7618.2|7614.4|7622|7618.2|7622.2|7619.2|7617.2|7614.4|105
1675384800000|2023-02-03 00:40:00|7621.7|7618.9|7622.2|7619.4|7624.5|7620.7|7620.2|7617.4|88
1675385100000|2023-02-03 00:45:00|7621.2|7618.4|7621.2|7617.4|7622.5|7618.7|7620.2|7617.2|59
1675385400000|2023-02-03 00:50:00|7620.2|7617.2|7622.2|7619.4|7622.2|7619.4|7616.5|7613.7|106
1675385700000|2023-02-03 00:55:00|7621.5|7618.7|7622.2|7619.4|7623.5|7620.4|7620|7616.7|88
1675386000000|2023-02-03 01:00:00|7621.8|7619|7629.2|7626.4|7634.5|7630.7|7621.7|7618.9|755
1675386300000|2023-02-03 01:05:00|7629.5|7625.7|7624|7621.2|7633.5|7630|7616.8|7614|355
1675386600000|2023-02-03 01:10:00|7623.8|7621|7620.8|7618|7625|7622|7615.8|7613|259
1675386900000|2023-02-03 01:15:00|7621.5|7617.7|7631.8|7629|7631.8|7629|7621.5|7617.7|278
1675387200000|2023-02-03 01:20:00|7632|7628.2|7628.8|7626|7632|7629|7623.8|7620.7|206
1675387500000|2023-02-03 01:25:00|7629.5|7625.7|7627.8|7625|7629.8|7626.7|7622.8|7619.7|179
1675387800000|2023-02-03 01:30:00|7628|7624.2|7630.8|7628|7632.8|7630|7626.5|7623|141
1675388100000|2023-02-03 01:35:00|7631.5|7627.7|7631.8|7628|7634.1|7631|7628.8|7625.7|137
1675388400000|2023-02-03 01:40:00|7630.8|7628.7|7619.8|7617|7631.8|7628.7|7619.8|7616.7|183
1675388700000|2023-02-03 01:45:00|7620.8|7617.3|7616.8|7613|7623.1|7620|7615.8|7612.7|234
1675389000000|2023-02-03 01:50:00|7616.1|7613.3|7619.8|7617|7620.5|7617|7611.8|7609|232
1675389300000|2023-02-03 01:55:00|7620.5|7616.7|7618.5|7614.7|7621.1|7618|7615.8|7612.7|130
1675389600000|2023-02-03 02:00:00|7618.8|7615|7623.8|7621|7625.1|7622|7617.8|7614.7|200
1675389900000|2023-02-03 02:05:00|7622.8|7620|7625.8|7622|7626.1|7623|7621.8|7619|105
1675390200000|2023-02-03 02:10:00|7625.1|7622.3|7620.1|7617.3|7633.1|7630|7620.1|7617.3|273
1675390500000|2023-02-03 02:15:00|7620.8|7618|7614.8|7612|7621.1|7618.3|7614.3|7611.3|159
1675390800000|2023-02-03 02:20:00|7615.1|7612.3|7609.3|7606.5|7615.1|7612.3|7609.1|7606|162
1675391100000|2023-02-03 02:25:00|7609.1|7606.3|7598.8|7596|7610.1|7606.5|7598.8|7595.8|292
1675391400000|2023-02-03 02:30:00|7599.8|7597|7598.8|7596|7601.3|7598|7594.8|7592|257
1675391700000|2023-02-03 02:35:00|7599.1|7596.3|7594.8|7592|7601.8|7598.8|7592.1|7589|169
1675392000000|2023-02-03 02:40:00|7595.1|7591.3|7594.8|7592|7599.1|7596|7591.4|7588.3|226
1675392300000|2023-02-03 02:45:00|7595.8|7593|7599.8|7596|7604.1|7601|7595.8|7592.3|118
1675392600000|2023-02-03 02:50:00|7600.1|7597|7602.9|7600.1|7603.8|7600.5|7596.8|7593.8|86
1675392900000|2023-02-03 02:55:00|7603.1|7600.3|7604.9|7602.1|7605.9|7602.1|7599.9|7597.1|83
1675393200000|2023-02-03 03:00:00|7604.1|7601.3|7607.9|7605.1|7609.9|7607.1|7601.6|7598.1|142
1675393500000|2023-02-03 03:05:00|7608.1|7604.3|7604.9|7602.1|7611.9|7609.1|7602.9|7600.1|172
1675393800000|2023-02-03 03:10:00|7605.1|7601.3|7598.9|7596.1|7606.9|7604.1|7597.9|7595.1|96
1675394100000|2023-02-03 03:15:00|7599.1|7596.3|7608.9|7606.1|7610.9|7608.1|7597.9|7594.1|151
1675394400000|2023-02-03 03:20:00|7609.1|7605.3|7606.9|7604.1|7614.1|7611.1|7606.9|7604.1|202
1675394700000|2023-02-03 03:25:00|7607.1|7604.3|7607.9|7604.1|7609.9|7607.1|7602.9|7600.1|74
1675395000000|2023-02-03 03:30:00|7607.1|7604.3|7607.6|7603.8|7610.4|7607.1|7605.9|7602.3|105
1675395300000|2023-02-03 03:35:00|7607.9|7604.1|7604.9|7602.1|7610.9|7608.1|7604.9|7601.1|151
1675395600000|2023-02-03 03:40:00|7605.6|7601.8|7607.9|7604.1|7608.2|7605.1|7604.9|7601.1|50
1675395900000|2023-02-03 03:45:00|7607.6|7604.8|7601.9|7599.1|7608.2|7605.1|7601.9|7598.8|71
1675396200000|2023-02-03 03:50:00|7602.9|7599.8|7601.9|7598.1|7604.2|7600.4|7599.9|7597.1|48
1675396500000|2023-02-03 03:55:00|7600.9|7598.4|7599.9|7597.1|7601.2|7598.4|7598.9|7595.8|49
1675396800000|2023-02-03 04:00:00|7598.9|7596.1|7594.9|7592.1|7599.9|7597.1|7594.9|7591.8|94
1675397100000|2023-02-03 04:05:00|7595.2|7592.4|7589.9|7587.1|7596.4|7593.1|7589.9|7587.1|102
1675397400000|2023-02-03 04:10:00|7590.2|7586.4|7585.9|7583.1|7590.2|7587.4|7584.9|7582.1|211
1675397700000|2023-02-03 04:15:00|7586.4|7583.6|7586.9|7584.1|7589.2|7586.1|7586.4|7583.1|91
1675398000000|2023-02-03 04:20:00|7587.2|7584.4|7588.9|7586.1|7589.9|7587.1|7586.9|7583.9|78
1675398300000|2023-02-03 04:25:00|7589.2|7585.4|7591.9|7589.1|7592.9|7590.1|7587.9|7584.9|100
1675398600000|2023-02-03 04:30:00|7591.4|7588.6|7588.9|7585.1|7591.4|7588.6|7586.9|7584.1|65
1675398900000|2023-02-03 04:35:00|7588.5|7586.1|7586.9|7584.1|7589.2|7586.1|7585.9|7583.1|31
1675399200000|2023-02-03 04:40:00|7587.4|7584.6|7588.9|7586.1|7589.2|7586.1|7586.9|7583.9|59
1675399500000|2023-02-03 04:45:00|7589.4|7586.6|7590.9|7588.1|7591.9|7589.1|7588.9|7586.1|122
1675399800000|2023-02-03 04:50:00|7589.9|7587.1|7585.9|7583.1|7589.9|7587.1|7585.9|7582.9|127
1675400100000|2023-02-03 04:55:00|7586.9|7583.9|7586.9|7584.1|7590.9|7588.1|7584.9|7582.1|225
1675400400000|2023-02-03 05:00:00|7587.7|7583.9|7582|7579.2|7589.4|7586.1|7582|7578.9|129
1675400700000|2023-02-03 05:05:00|7581.5|7578.7|7584|7581.2|7584.2|7581.4|7579|7576.2|140
1675401000000|2023-02-03 05:10:00|7584.2|7581.4|7586|7583.2|7587|7583.4|7582|7578.9|78
1675401300000|2023-02-03 05:15:00|7586.2|7582.4|7585|7581.2|7588|7584.4|7584|7580.9|121
1675401600000|2023-02-03 05:20:00|7584.2|7581.4|7581|7578.2|7588|7585.2|7580|7576.9|128
1675401900000|2023-02-03 05:25:00|7582|7578.4|7577.7|7573.9|7583.2|7580.2|7576|7573.2|126
1675402200000|2023-02-03 05:30:00|7578|7574.2|7583|7579.2|7585|7582.2|7576|7572.9|311
1675402500000|2023-02-03 05:35:00|7582|7578.9|7587|7583.2|7589.2|7586.2|7579|7575.9|116
1675402800000|2023-02-03 05:40:00|7586|7582.9|7581.7|7577.9|7588.2|7585.2|7580|7576.9|180
1675403100000|2023-02-03 05:45:00|7581|7578.2|7580.3|7576.5|7583|7580.2|7578.7|7575.2|99
1675403400000|2023-02-03 05:50:00|7580|7576.2|7579|7576.2|7584|7581.2|7576.7|7573.2|137
1675403700000|2023-02-03 05:55:00|7578|7575.2|7582|7578.2|7583|7579.2|7576|7573.2|90
1675404000000|2023-02-03 06:00:00|7581.7|7578.9|7587|7584.2|7590.3|7587.2|7581.7|7578.2|301
1675404300000|2023-02-03 06:05:00|7588|7585.2|7583|7580.2|7590.3|7587.2|7582|7578.9|101
1675404600000|2023-02-03 06:10:00|7584|7581.2|7591.7|7588.9|7593.3|7590.2|7583|7579.9|185
1675404900000|2023-02-03 06:15:00|7592.2|7589.4|7591|7588.2|7594|7591.2|7588|7584.9|133
1675405200000|2023-02-03 06:20:00|7592|7587.9|7594|7591.2|7595.5|7592.2|7590|7586.2|121
1675405500000|2023-02-03 06:25:00|7595|7592.2|7598.3|7594.5|7599.3|7596.5|7593.8|7590.2|224
1675405800000|2023-02-03 06:30:00|7598|7594.2|7597|7594.2|7602.3|7599.2|7595|7592.2|183
1675406100000|2023-02-03 06:35:00|7598|7595.2|7597|7594.2|7598.3|7595.2|7593|7590|162
1675406400000|2023-02-03 06:40:00|7598|7593.2|7598|7594.2|7599.3|7596.2|7594|7590.7|148
1675406700000|2023-02-03 06:45:00|7599|7595.2|7601|7597.2|7603|7600.2|7596|7593.2|114
1675407000000|2023-02-03 06:50:00|7600.8|7598|7603|7599.2|7603|7600.2|7599|7596.2|83
1675407300000|2023-02-03 06:55:00|7602.8|7600|7598|7594.2|7603.3|7600.2|7595|7591.7|173
1675407600000|2023-02-03 07:00:00|7597.3|7595.2|7588|7584.2|7597.3|7595.2|7586|7583|491
1675407900000|2023-02-03 07:05:00|7587|7584.5|7591.3|7588.5|7592|7588.7|7585.8|7583|190
1675408200000|2023-02-03 07:10:00|7591|7588.2|7596.1|7592.3|7600.3|7597.3|7588.3|7585.5|194
1675408500000|2023-02-03 07:15:00|7595.8|7593|7590.1|7587.3|7602.1|7598.7|7590.1|7587.3|208
1675408800000|2023-02-03 07:20:00|7590.3|7586.5|7586.1|7583.3|7594.1|7590.3|7583.6|7580.3|210
1675409100000|2023-02-03 07:25:00|7586.8|7583|7580.3|7577.5|7588.1|7585.3|7579.8|7576.5|327
1675409400000|2023-02-03 07:30:00|7580.1|7577.3|7573.1|7570.3|7580.3|7577.3|7571.3|7568.3|423
1675409700000|2023-02-03 07:35:00|7572.6|7569.8|7569.1|7566.3|7576.3|7573.3|7565.8|7563|530
1675410000000|2023-02-03 07:40:00|7570.1|7566.5|7577.1|7573.3|7582.1|7579.3|7565.1|7562.3|318
1675410300000|2023-02-03 07:45:00|7576.1|7572.8|7580.1|7577.3|7583.3|7580.3|7574.1|7571.3|329
1675410600000|2023-02-03 07:50:00|7580.3|7576.5|7574.1|7571.3|7582.1|7579.3|7571.1|7567.8|403
1675410900000|2023-02-03 07:55:00|7573.3|7570.5|7571.1|7568.3|7574.1|7570.8|7561.1|7558|430
1675411200000|2023-02-03 08:00:00|7570.8|7567|7556.4|7552.6|7576.4|7573.3|7544.1|7541.3|1109
1675411500000|2023-02-03 08:05:00|7556.1|7552.3|7560.1|7557.3|7565.8|7562.8|7552.1|7549|603
1675411800000|2023-02-03 08:10:00|7561.1|7557.6|7546.1|7543.3|7566.1|7562.6|7544.9|7541.6|474
1675412100000|2023-02-03 08:15:00|7545.4|7542.6|7547.1|7543.3|7550.1|7547.3|7540.1|7536.8|634
1675412400000|2023-02-03 08:20:00|7548.1|7544.3|7537.4|7533.6|7550.8|7547.3|7535.1|7532|733
1675412700000|2023-02-03 08:25:00|7537.1|7534.3|7580.1|7577.3|7587.4|7584.3|7534.1|7531|2280
1675413000000|2023-02-03 08:30:00|7581.1|7577.1|7580.4|7576.6|7601.1|7598.3|7574.1|7571|1905
1675413300000|2023-02-03 08:35:00|7580.1|7577.3|7583.1|7580.3|7586.1|7583.3|7572.9|7569.3|511
1675413600000|2023-02-03 08:40:00|7583.4|7579.6|7575.1|7572.3|7587.1|7583.6|7574.9|7571.1|401
1675413900000|2023-02-03 08:45:00|7575.4|7571.6|7573.1|7569.3|7582.4|7579.3|7568.1|7565.1|554
1675414200000|2023-02-03 08:50:00|7572.9|7570.1|7568.1|7565.3|7578.4|7575.3|7561.4|7558.6|551
1675414500000|2023-02-03 08:55:00|7568.4|7564.6|7596.1|7593.3|7599.4|7596.6|7565.9|7563.1|904
1675414800000|2023-02-03 09:00:00|7595.7|7592.9|7580.1|7577.3|7595.7|7592.9|7567.4|7564.1|957
1675415100000|2023-02-03 09:05:00|7581.1|7578.3|7602.1|7599.3|7603.1|7599.6|7581.1|7577.6|549
1675415400000|2023-02-03 09:10:00|7601.1|7598.3|7629.9|7626.1|7637.9|7634.8|7601.1|7598.3|2243
1675415700000|2023-02-03 09:15:00|7629.1|7626.3|7627.6|7624.8|7633.9|7630.8|7615.6|7611.8|988
1675416000000|2023-02-03 09:20:00|7628.4|7624.6|7638.6|7635.8|7640.9|7637.8|7626.6|7623.1|724
1675416300000|2023-02-03 09:25:00|7637.6|7634.8|7643.6|7640.8|7644.6|7641.8|7628.6|7625.6|797
1675416600000|2023-02-03 09:30:00|7644.4|7640.6|7626.6|7623.8|7645.4|7641.8|7626.6|7623.8|653
1675416900000|2023-02-03 09:35:00|7627.4|7623.6|7641.6|7638.8|7642.9|7639.8|7625.4|7621.8|396
1675417200000|2023-02-03 09:40:00|7642.2|7639.4|7641.6|7638.8|7648.6|7645.8|7637.6|7634.8|457
1675417500000|2023-02-03 09:45:00|7641.2|7638.4|7629.6|7626.8|7646.6|7643.8|7624.6|7621.8|700
1675417800000|2023-02-03 09:50:00|7629.4|7626.6|7640.6|7637.8|7640.6|7637.8|7624.6|7621.8|562
1675418100000|2023-02-03 09:55:00|7641.6|7638.8|7640.7|7636.9|7648.9|7645.8|7629.6|7626.6|739
1675418400000|2023-02-03 10:00:00|7640.9|7637.1|7631.7|7628.9|7647.9|7644.9|7629.4|7625.9|525
1675418700000|2023-02-03 10:05:00|7630.9|7628.1|7622.7|7619.9|7635.9|7632.9|7618.7|7615.9|542
1675419000000|2023-02-03 10:10:00|7622.9|7619.1|7604.2|7601.4|7623.7|7620.9|7601.5|7598.7|1677
1675419300000|2023-02-03 10:15:00|7604.9|7601.1|7597.2|7594.4|7618.5|7615.4|7596.7|7593.7|637
1675419600000|2023-02-03 10:20:00|7596.2|7593.4|7591.2|7588.4|7599.2|7596.4|7577.2|7574.4|1308
1675419900000|2023-02-03 10:25:00|7590.5|7587.7|7601.9|7599.1|7608.5|7605.1|7586.2|7583.1|1453
1675420200000|2023-02-03 10:30:00|7602.2|7598.4|7606.9|7603.1|7607.9|7604.9|7596.9|7593.9|954
1675420500000|2023-02-03 10:35:00|7606.7|7603.9|7590.7|7587.9|7607.9|7604.9|7589.7|7586.9|338
1675420800000|2023-02-03 10:40:00|7590.9|7587.1|7595.7|7592.9|7598|7595.2|7587.2|7583.9|276
1675421100000|2023-02-03 10:45:00|7595|7592.2|7602.7|7598.9|7605|7601.9|7589.5|7586.2|287
1675421400000|2023-02-03 10:50:00|7603|7599.2|7597|7594.2|7605|7601.9|7596|7593.2|263
1675421700000|2023-02-03 10:55:00|7596.7|7593.9|7602|7598.2|7608|7604.6|7596.7|7593.9|327
1675422000000|2023-02-03 11:00:00|7601.7|7598.9|7586.5|7582.7|7602|7598.9|7586.2|7582.4|578
1675422300000|2023-02-03 11:05:00|7586.2|7582.4|7585.2|7582.4|7588.2|7584.9|7578.2|7574.7|449
1675422600000|2023-02-03 11:10:00|7585.5|7581.7|7582.2|7579.4|7585.5|7581.7|7577|7573.4|200
1675422900000|2023-02-03 11:15:00|7582|7579.2|7576.5|7572.7|7582.2|7579.4|7570.2|7566.9|348
1675423200000|2023-02-03 11:20:00|7576.2|7572.4|7574.2|7571.4|7581.5|7578.4|7571.2|7568.2|316
1675423500000|2023-02-03 11:25:00|7574.5|7570.7|7586.5|7583.7|7591.3|7588.2|7573.2|7570.4|566
1675423800000|2023-02-03 11:30:00|7585.5|7582.7|7601.5|7597.7|7601.5|7598.7|7585.5|7582.5|524
1675424100000|2023-02-03 11:35:00|7601.3|7598.5|7585.5|7581.7|7601.5|7598.5|7581.3|7578.2|370
1675424400000|2023-02-03 11:40:00|7585.3|7582.5|7600.5|7596.7|7605.8|7602.5|7584.3|7581.2|452
1675424700000|2023-02-03 11:45:00|7599.5|7595.7|7596.3|7593.5|7605.3|7601.7|7591.3|7588.5|596
1675425000000|2023-02-03 11:50:00|7596|7593.2|7602.3|7598.5|7605.5|7602.5|7595.5|7592.5|401
1675425300000|2023-02-03 11:55:00|7603.3|7599.5|7605|7601.2|7606.8|7603.5|7597.8|7594.5|254
1675425600000|2023-02-03 12:00:00|7604.3|7601.5|7602.3|7599.5|7608.5|7605.5|7601.3|7598.5|381
1675425900000|2023-02-03 12:05:00|7602.5|7598.7|7597.3|7594.5|7603.5|7600.5|7596.3|7593.5|368
1675426200000|2023-02-03 12:10:00|7597|7593.5|7591.6|7588.8|7598.8|7595.5|7588.3|7585.5|290
1675426500000|2023-02-03 12:15:00|7591.3|7588.5|7582.6|7578.8|7592.6|7588.8|7580.3|7577.2|369
1675426800000|2023-02-03 12:20:00|7581.8|7579|7588|7584.2|7590.6|7587.5|7575.3|7572.5|587
1675427100000|2023-02-03 12:25:00|7588.3|7584.5|7592.3|7589.5|7593|7590.2|7580.3|7577.5|613
1675427400000|2023-02-03 12:30:00|7591.8|7589|7592.3|7589.5|7595.6|7592.5|7585.6|7582.5|374
1675427700000|2023-02-03 12:35:00|7592|7588.5|7593.3|7590.5|7595|7592.2|7586.3|7583.5|526
1675428000000|2023-02-03 12:40:00|7593.6|7589.8|7611.3|7608.5|7615.6|7612.5|7590.3|7587.5|814
1675428300000|2023-02-03 12:45:00|7612|7608.2|7616.3|7613.5|7617|7613.8|7611.5|7608.2|387
1675428600000|2023-02-03 12:50:00|7617|7613.2|7617.3|7614.5|7622.3|7619.5|7613.3|7610.2|639
1675428900000|2023-02-03 12:55:00|7618.3|7615.5|7620.3|7616.5|7623.6|7620.8|7616.3|7613.5|460
1675429200000|2023-02-03 13:00:00|7620.6|7617.8|7631.3|7628.5|7633.3|7629.8|7615.3|7612.3|1044
1675429500000|2023-02-03 13:05:00|7631.6|7627.8|7622.3|7619.5|7632.3|7629.5|7619.3|7616.3|541
1675429800000|2023-02-03 13:10:00|7623.1|7619.3|7625.3|7622.5|7626.6|7622.8|7610.3|7607.3|1023
1675430100000|2023-02-03 13:15:00|7626.3|7623.5|7622.6|7618.8|7631.3|7627.8|7619.3|7616.3|653
1675430400000|2023-02-03 13:20:00|7622.3|7618.5|7610.6|7607.8|7629.8|7626.5|7608.6|7605.5|851
1675430700000|2023-02-03 13:25:00|7610.3|7607.5|7615.6|7611.8|7621.8|7619|7608.3|7605.3|584
1675431000000|2023-02-03 13:30:00|7615.8|7612|7603.3|7600.5|7616.3|7613|7566.3|7563.5|3426
1675431300000|2023-02-03 13:35:00|7603.6|7599.8|7640.1|7636.3|7653.4|7650.6|7590.4|7587.3|3929
1675431600000|2023-02-03 13:40:00|7639.8|7637|7613.4|7609.6|7653.1|7649.7|7606.4|7603.3|2999
1675431900000|2023-02-03 13:45:00|7612.4|7609.3|7605.4|7602.6|7619.3|7616.3|7598.4|7595.3|1731
1675432200000|2023-02-03 13:50:00|7606.4|7602.3|7646.8|7644|7649.1|7646|7604.4|7601.3|3422
1675432500000|2023-02-03 13:55:00|7645.8|7643|7677.8|7675|7684.6|7681.5|7645.8|7642.8|3191
1675432800000|2023-02-03 14:00:00|7676.8|7674|7656.6|7652.8|7676.8|7674|7639.8|7636.5|3040
1675433100000|2023-02-03 14:05:00|7655.8|7653|7641.6|7638.8|7657.8|7655|7631.8|7628.3|1995
1675433400000|2023-02-03 14:10:00|7641.8|7639|7633.8|7631|7650.3|7647.5|7631.6|7628.3|1227
1675433700000|2023-02-03 14:15:00|7634.1|7630.3|7623.8|7621|7645.3|7642|7622.8|7619.5|1641
1675434000000|2023-02-03 14:20:00|7623.4|7620.6|7638.9|7636.1|7640.9|7637.8|7617.6|7614|1562
1675434300000|2023-02-03 14:25:00|7638.6|7635.8|7617.9|7614.1|7639.9|7636.8|7613.9|7610.8|1140
1675434600000|2023-02-03 14:30:00|7618.1|7615.3|7663.4|7660.6|7667.6|7664.8|7614.9|7612.1|2860
1675434900000|2023-02-03 14:35:00|7662.9|7660.1|7686.9|7684.1|7693.9|7691.1|7646.6|7643.8|3145
1675435200000|2023-02-03 14:40:00|7687.1|7683.3|7698.1|7695.3|7699.1|7696.3|7671.9|7668.8|2681
1675435500000|2023-02-03 14:45:00|7699.1|7694.8|7725.3|7722.5|7730.3|7726.8|7687.3|7684.5|5241
1675435800000|2023-02-03 14:50:00|7724.3|7721.5|7711.3|7707.5|7727.1|7724.3|7698.3|7695.5|3154
1675436100000|2023-02-03 14:55:00|7710.6|7707.8|7747.8|7745|7759.1|7755.5|7709.3|7706.5|6423
1675436400000|2023-02-03 15:00:00|7746.5|7742.7|7754.8|7752|7766.1|7763|7730.8|7727.7|4478
1675436700000|2023-02-03 15:05:00|7753.8|7751|7744.5|7740.7|7769.8|7766.7|7734.6|7731.8|4326
1675437000000|2023-02-03 15:10:00|7743.8|7741|7767.8|7765|7768.8|7766|7743.8|7740.7|2750
1675437300000|2023-02-03 15:15:00|7766.1|7763.3|7793.8|7791|7806.1|7803|7760.8|7757.7|5017
1675437600000|2023-02-03 15:20:00|7794.5|7790.7|7805.3|7802.5|7815.3|7812.5|7794|7790.7|3452
1675437900000|2023-02-03 15:25:00|7805.5|7802.7|7792.6|7788.8|7816.8|7814|7791.8|7788.3|2737
1675438200000|2023-02-03 15:30:00|7791.8|7789|7802.6|7799.8|7805.8|7803|7781.1|7777.5|3232
1675438500000|2023-02-03 15:35:00|7802.8|7799|7782.8|7780|7810.3|7807|7782.8|7780|2397
1675438800000|2023-02-03 15:40:00|7782.4|7779.6|7785.4|7782.6|7814.6|7811.8|7781.8|7778.8|2775
1675439100000|2023-02-03 15:45:00|7785.6|7782.8|7758.4|7755.6|7792.1|7789|7754.6|7751.6|3409
1675439400000|2023-02-03 15:50:00|7758.6|7754.8|7742.6|7739.8|7760.4|7757.6|7738.4|7735.6|2733
1675439700000|2023-02-03 15:55:00|7742.4|7739.6|7733.4|7730.6|7751.1|7747.6|7726.7|7723.9|2670
1675440000000|2023-02-03 16:00:00|7734.1|7730.3|7694.4|7691.6|7737.1|7734.3|7691.7|7687.9|5306
1675440300000|2023-02-03 16:05:00|7694.7|7690.9|7664.7|7660.9|7697.1|7694|7664.1|7660.9|3889
1675440600000|2023-02-03 16:10:00|7664.2|7661.4|7654.4|7651.6|7674.7|7671.9|7654.2|7650.9|4776
1675440900000|2023-02-03 16:15:00|7654.7|7650.9|7610.4|7606.6|7659.7|7656.9|7605.4|7602.6|5895
1675441200000|2023-02-03 16:20:00|7610.1|7607.3|7610.7|7606.9|7624.9|7621.9|7601.4|7598.3|4904
1675441500000|2023-02-03 16:25:00|7610.4|7607.6|7562.5|7559.7|7610.7|7607.6|7549.5|7546.7|9102
1675441800000|2023-02-03 16:30:00|7562|7559.2|7548.5|7545.7|7566.8|7563.7|7522.5|7519.7|7230
1675442100000|2023-02-03 16:35:00|7549.5|7546.4|7526.8|7524|7550.5|7547.2|7502.5|7499|7456
1675442400000|2023-02-03 16:40:00|7525.8|7523|7504.5|7501.7|7532.8|7530|7501.8|7498.5|4554
1675442700000|2023-02-03 16:45:00|7503.8|7501|7497.3|7493.5|7521.8|7519|7493.5|7490.4|4840
1675443000000|2023-02-03 16:50:00|7497|7494.2|7492|7489.2|7499.3|7496.2|7480|7477.2|4631
1675443300000|2023-02-03 16:55:00|7492.3|7488.5|7478.1|7475.3|7496.3|7493.2|7477.8|7474.5|2921
1675443600000|2023-02-03 17:00:00|7478.3|7475.5|7420.3|7417.5|7478.3|7475.5|7415.8|7413|10492
1675443900000|2023-02-03 17:05:00|7420.6|7416.8|7411.3|7408.5|7422.3|7418.8|7407.3|7404.5|5875
1675444200000|2023-02-03 17:10:00|7411.8|7409|7434.1|7431.3|7437.3|7434.5|7406.1|7403.3|4914
1675444500000|2023-02-03 17:15:00|7434.3|7430.5|7421.1|7418.3|7443.3|7440.3|7420.1|7417|3890
1675444800000|2023-02-03 17:20:00|7421.3|7418.5|7445.3|7442.5|7450.3|7447.5|7420.1|7417|2715
1675445100000|2023-02-03 17:25:00|7445.1|7442.3|7419.3|7415.5|7446.1|7443.3|7414.8|7411.5|2678
1675445400000|2023-02-03 17:30:00|7419.1|7416.3|7416.1|7413.3|7427.3|7424.5|7406.1|7403.3|3516
1675445700000|2023-02-03 17:35:00|7416.4|7413.6|7429.1|7426.3|7434.4|7431.6|7414.4|7411.3|3465
1675446000000|2023-02-03 17:40:00|7428.6|7425.8|7420.4|7417.6|7434.4|7431.6|7418.4|7415.3|2250
1675446300000|2023-02-03 17:45:00|7420.1|7417.3|7424.4|7421.6|7439.1|7436.3|7419.4|7416.6|2104
1675446600000|2023-02-03 17:50:00|7424.1|7421.3|7406.1|7403.3|7430.4|7427.3|7402.4|7399.6|2760
1675446900000|2023-02-03 17:55:00|7406.4|7402.6|7400.6|7397.8|7413.6|7410.3|7384.6|7381.8|4944
1675447200000|2023-02-03 18:00:00|7400.9|7397.1|7403.6|7400.8|7419.9|7417.1|7384.6|7381.8|2188
1675447500000|2023-02-03 18:05:00|7403.9|7400.1|7390.9|7387.1|7407.4|7404.6|7386.6|7383.8|1697
1675447800000|2023-02-03 18:10:00|7390.7|7387.9|7384.7|7381.9|7400.6|7397.3|7383.7|7380.1|1910
1675448100000|2023-02-03 18:15:00|7383.9|7381.1|7402.4|7399.6|7404.4|7401.6|7371.9|7368.9|3252
1675448400000|2023-02-03 18:20:00|7403.1|7399.3|7412.4|7409.6|7414.4|7410.6|7382.9|7379.6|1845
1675448700000|2023-02-03 18:25:00|7413.1|7409.3|7398.1|7395.3|7414.4|7411.3|7392.4|7389.6|1466
1675449000000|2023-02-03 18:30:00|7398.4|7394.6|7410.1|7407.3|7410.6|7407.3|7383.1|7380.1|1477
1675449300000|2023-02-03 18:35:00|7409.4|7406.6|7419.6|7416.8|7420.9|7418.1|7399.9|7396.8|2265
1675449600000|2023-02-03 18:40:00|7419.9|7416.1|7404.6|7401.8|7419.9|7417.1|7402.6|7399.8|1624
1675449900000|2023-02-03 18:45:00|7404.9|7401.1|7382.1|7379.3|7407.9|7404.8|7371.1|7368.3|3460
1675450200000|2023-02-03 18:50:00|7383.1|7380.3|7377.1|7374.3|7387.4|7384.3|7376.4|7373.3|1445
1675450500000|2023-02-03 18:55:00|7377.9|7374.1|7384.4|7380.6|7386.4|7383.6|7372.4|7369.6|1753
1675450800000|2023-02-03 19:00:00|7383.4|7380.2|7375.4|7372.6|7387.1|7384.3|7365.4|7362.3|2842
1675451100000|2023-02-03 19:05:00|7375.2|7372.4|7364|7361.2|7375.4|7372.4|7359.2|7355.9|3011
1675451400000|2023-02-03 19:10:00|7363.7|7360.9|7391|7388.2|7393|7390.2|7352.5|7349.7|3870
1675451700000|2023-02-03 19:15:00|7391.4|7388.6|7374.8|7372|7393|7389.9|7365.3|7362.5|4842
1675452000000|2023-02-03 19:20:00|7374.3|7371.5|7365.5|7362.7|7375.5|7372.7|7354.3|7351.5|3782
1675452300000|2023-02-03 19:25:00|7365.3|7362.5|7360.4|7357.6|7368.5|7365.5|7349.3|7346.5|9487
1675452600000|2023-02-03 19:30:00|7360.7|7356.9|7353|7349.2|7363.2|7360.1|7347.4|7344.6|2905
1675452900000|2023-02-03 19:35:00|7352.7|7348.9|7351.7|7348.9|7353|7350.2|7344|7341.2|1354
1675453200000|2023-02-03 19:40:00|7352.7|7349.2|7354.7|7351.9|7358|7354.7|7348.7|7345.9|871
1675453500000|2023-02-03 19:45:00|7355.5|7351.7|7347|7343.2|7356.5|7353.2|7344.7|7341.9|740
1675453800000|2023-02-03 19:50:00|7346.7|7342.9|7347|7344.2|7348.7|7345.9|7343.7|7340.9|626
1675454100000|2023-02-03 19:55:00|7348|7345.2|7338|7335.2|7348|7345.2|7338|7335.2|724
1675454400000|2023-02-03 20:00:00|7338.7|7335.9|7337.6|7334.8|7341|7338.2|7335.6|7332.5|1977
1675454700000|2023-02-03 20:05:00|7337.3|7334.5|7341.3|7338.5|7345.3|7342|7334.6|7331.3|1037
1675455000000|2023-02-03 20:10:00|7341|7338.2|7351.3|7348.5|7352.6|7349.8|7336.6|7333.5|790
1675455300000|2023-02-03 20:15:00|7350.8|7348|7346.3|7343.5|7350.8|7348|7343.3|7340.5|754
1675455600000|2023-02-03 20:20:00|7346.8|7344|7347.3|7344.5|7349|7345.5|7341.6|7338.5|806
1675455900000|2023-02-03 20:25:00|7347.6|7343.8|7346.6|7343.8|7349.6|7346.8|7343.6|7340.5|460
1675456200000|2023-02-03 20:30:00|7346.9|7344.1|7350.3|7346.5|7351.6|7348.8|7346.6|7343.5|800
1675456500000|2023-02-03 20:35:00|7349.6|7346.8|7349.3|7346.5|7350.6|7347.5|7346.3|7343.2|512
1675456800000|2023-02-03 20:40:00|7349.6|7346.8|7352.6|7349.8|7353.6|7350.8|7347.6|7344.5|964
1675457100000|2023-02-03 20:45:00|7352.3|7348.5|7347.3|7344.5|7353.6|7350.8|7342.9|7339.5|807
1675457400000|2023-02-03 20:50:00|7346.9|7344.1|7345.6|7341.8|7348.6|7345.8|7341.9|7338.6|501
1675457700000|2023-02-03 20:55:00|7345.3|7342.5|7343.6|7339.8|7346.6|7343.8|7341.3|7338.3|630
1675458000000|2023-02-03 21:00:00|7343.3|7340.5|7344.3|7341.5|7349.3|7345.8|7342.3|7339.5|337
1675458300000|2023-02-03 21:05:00|7343.9|7341.1|7334.3|7331.5|7343.9|7341.1|7332.3|7328.8|417
1675458600000|2023-02-03 21:10:00|7333.6|7330.8|7343.4|7339.6|7344.4|7341.3|7333.3|7330.5|414
1675458900000|2023-02-03 21:15:00|7343.1|7340.3|7347.4|7343.6|7348.4|7345.6|7342.1|7339.3|215
1675459200000|2023-02-03 21:20:00|7346.4|7343.3|7349.4|7346.6|7350.6|7347.6|7344.4|7341.6|219
1675459500000|2023-02-03 21:25:00|7349.6|7345.8|7340.6|7336.8|7349.6|7346.6|7339.6|7336.6|186
1675459800000|2023-02-03 21:30:00|7339.4|7336.6|7339.4|7335.6|7346.6|7342.8|7336.6|7333.8|358
1675460100000|2023-02-03 21:35:00|7338.4|7334.8|7340.4|7336.6|7341.4|7337.8|7338.4|7334.6|105
1675460400000|2023-02-03 21:40:00|7340.6|7336.8|7337.4|7333.6|7343.6|7340.6|7337.1|7333.3|198
1675460700000|2023-02-03 21:45:00|7335.9|7332.1|7340.7|7337.9|7345.4|7340.6|7332.8|7329.8|241
1675461000000|2023-02-03 21:50:00|7340.4|7337.6|7339.7|7335.9|7342.7|7339.6|7338.7|7335.3|212
1675461300000|2023-02-03 21:55:00|7339.4|7335.6|7343.4|7339.6|7346.2|7339.6|7337.1|7333.6|545
1675638000000|2023-02-05 23:00:00|7347.9|7340.1|7368.6|7365.8|7368.9|7365.8|7345.4|7339.8|819
1675638300000|2023-02-05 23:05:00|7368.9|7366.1|7380.9|7377.1|7381.2|7377.4|7367.6|7364.1|505
1675638600000|2023-02-05 23:10:00|7380.2|7377.4|7382.9|7380.1|7383.2|7380.1|7376.9|7373.8|340
1675638900000|2023-02-05 23:15:00|7383.2|7379.4|7387.2|7383.4|7388.2|7385.4|7379.2|7376.4|279
1675639200000|2023-02-05 23:20:00|7387.9|7385.1|7382.9|7380.1|7391.9|7388.8|7380.9|7377.8|458
1675639500000|2023-02-05 23:25:00|7382.2|7379.4|7376.9|7374.1|7382.2|7379.4|7367.2|7364.4|335
1675639800000|2023-02-05 23:30:00|7377.6|7374.8|7382.9|7380.1|7383.6|7380.1|7377.6|7374.4|215
1675640100000|2023-02-05 23:35:00|7383.2|7379.4|7377.9|7375.1|7383.2|7379.4|7377.9|7375.1|137
1675640400000|2023-02-05 23:40:00|7378.2|7374.4|7375.2|7372.4|7382.2|7378.7|7373.5|7370.4|144
1675640700000|2023-02-05 23:45:00|7376.2|7373.1|7368.9|7365.1|7376.9|7374.1|7367.9|7364.1|153
1675641000000|2023-02-05 23:50:00|7369.2|7365.4|7372.2|7368.4|7373.2|7370.1|7368.7|7365.4|122
1675641300000|2023-02-05 23:55:00|7371.9|7369.1|7370.9|7368.1|7377.2|7373.4|7370.9|7367.9|175
1675641600000|2023-02-06 00:00:00|7371.2|7367.4|7380.9|7377.1|7382.3|7379.1|7370.9|7367.4|246
1675641900000|2023-02-06 00:05:00|7380.3|7377.5|7379.9|7377.1|7381.9|7378.8|7375.9|7373|288
1675642200000|2023-02-06 00:10:00|7380.3|7376.5|7382|7379.2|7388|7384.8|7379|7375.8|317
1675642500000|2023-02-06 00:15:00|7381.6|7378.2|7378|7375.2|7387|7384.2|7373|7370.2|232
1675642800000|2023-02-06 00:20:00|7377.6|7374.8|7375|7372.2|7378.3|7375.2|7374|7371.2|84
1675643100000|2023-02-06 00:25:00|7376|7373.2|7376|7373.2|7378.3|7375.2|7372.6|7369.3|76
1675643400000|2023-02-06 00:30:00|7376.3|7373.5|7374|7370.2|7378.3|7375.2|7371|7368.2|116
1675643700000|2023-02-06 00:35:00|7373|7370.5|7376|7372.2|7377|7373.5|7372|7368.9|84
1675644000000|2023-02-06 00:40:00|7375.3|7372.5|7375|7372.2|7376.3|7372.5|7373|7369.5|48
1675644300000|2023-02-06 00:45:00|7376|7372.5|7375|7372.2|7376.5|7373.5|7372.6|7369.2|138
1675644600000|2023-02-06 00:50:00|7375.3|7371.5|7372|7369.2|7375.3|7372.2|7370|7366.2|183
1675644900000|2023-02-06 00:55:00|7372.7|7368.9|7383.3|7379.5|7384.3|7381.2|7372.7|7368.9|273
1675645200000|2023-02-06 01:00:00|7383|7379.2|7354.7|7350.9|7386|7382.6|7354|7350.9|942
1675645500000|2023-02-06 01:05:00|7355|7351.2|7346|7343.2|7361.3|7358.2|7346|7343.2|663
1675645800000|2023-02-06 01:10:00|7345|7342.2|7364|7360.2|7364.3|7361.2|7340|7337.2|557
1675646100000|2023-02-06 01:15:00|7363.7|7359.9|7358|7355.2|7364|7360.5|7349|7345.2|366
1675646400000|2023-02-06 01:20:00|7358.3|7354.5|7365.3|7361.5|7366.3|7363.2|7351.7|7348.2|280
1675646700000|2023-02-06 01:25:00|7365|7361.2|7359|7356.2|7370|7367.2|7359|7355.9|265
1675647000000|2023-02-06 01:30:00|7359.3|7355.5|7373|7370.2|7376|7373.2|7358|7354.9|417
1675647300000|2023-02-06 01:35:00|7372.3|7369.5|7378|7375.2|7382.5|7379.5|7372|7368.9|571
1675647600000|2023-02-06 01:40:00|7378.3|7374.5|7385|7381.2|7388.3|7385.2|7375|7371.2|463
1675647900000|2023-02-06 01:45:00|7384.3|7381.5|7387.3|7383.5|7388.3|7385.5|7382|7379.2|286
1675648200000|2023-02-06 01:50:00|7387|7383.2|7380|7377.2|7391.3|7388.2|7379.7|7376.2|345
1675648500000|2023-02-06 01:55:00|7380.3|7376.5|7376.4|7373.6|7380.3|7377.2|7372|7369.2|260
1675648800000|2023-02-06 02:00:00|7376|7373.2|7373|7370.2|7376.4|7373.6|7368.7|7365.9|300
1675649100000|2023-02-06 02:05:00|7372.7|7369.9|7373|7369.2|7375|7372.2|7369|7365.9|155
1675649400000|2023-02-06 02:10:00|7372|7368.2|7370.1|7367.3|7376.1|7373.3|7370.1|7366.9|162
1675649700000|2023-02-06 02:15:00|7371.1|7368.3|7368.1|7365.3|7371.4|7368.3|7367.1|7364.3|132
1675650000000|2023-02-06 02:20:00|7367.4|7364.3|7364.1|7361.3|7368.4|7364.9|7363.1|7360.3|224
1675650300000|2023-02-06 02:25:00|7364.8|7361|7367.1|7364.3|7367.6|7364.3|7363.1|7360|160
1675650600000|2023-02-06 02:30:00|7367.4|7363.6|7372.1|7368.3|7375.4|7372.3|7365.1|7362.3|262
1675650900000|2023-02-06 02:35:00|7371.1|7367.8|7373.1|7370.3|7377.8|7374.6|7369.1|7366|233
1675651200000|2023-02-06 02:40:00|7374.1|7369.6|7369.1|7366.3|7375.1|7372.3|7367.6|7364.8|114
1675651500000|2023-02-06 02:45:00|7369.4|7365.6|7375.1|7372.3|7375.8|7372.5|7367.1|7363.6|212
1675651800000|2023-02-06 02:50:00|7375.4|7371.6|7372.4|7368.6|7377.7|7374.3|7371.1|7368|228
1675652100000|2023-02-06 02:55:00|7372.1|7369.3|7376.1|7373.3|7377.4|7374.6|7372.1|7368.6|186
1675652400000|2023-02-06 03:00:00|7376.4|7372.6|7375.4|7372.6|7377.1|7373.6|7370.4|7367.6|216
1675652700000|2023-02-06 03:05:00|7375.7|7371.9|7382.1|7379.3|7382.1|7379.3|7374.4|7371.3|151
1675653000000|2023-02-06 03:10:00|7382.4|7378.6|7375.4|7372.6|7382.4|7379.6|7372.4|7369.6|131
1675653300000|2023-02-06 03:15:00|7374.4|7371.6|7381.4|7378.6|7383.4|7380.6|7374.4|7371.6|196
1675653600000|2023-02-06 03:20:00|7382.4|7378.9|7378.4|7375.6|7382.4|7378.9|7378.1|7375.3|327
1675653900000|2023-02-06 03:25:00|7378.7|7374.9|7379.4|7376.6|7381.4|7378.6|7375.1|7372|110
1675654200000|2023-02-06 03:30:00|7379.1|7376.3|7378.4|7375.6|7382.4|7379.3|7377.4|7374.1|112
1675654500000|2023-02-06 03:35:00|7378.1|7374.6|7377.1|7374.3|7379.4|7375.9|7376.1|7373.3|65
1675654800000|2023-02-06 03:40:00|7377.4|7373.6|7375.1|7372.3|7377.4|7374.3|7375.1|7371.3|67
1675655100000|2023-02-06 03:45:00|7375.4|7372.6|7374.1|7371.3|7375.4|7372.6|7371.4|7368.6|145
1675655400000|2023-02-06 03:50:00|7374.4|7371.6|7372.5|7369.7|7377.5|7374.3|7372.5|7369.7|97
1675655700000|2023-02-06 03:55:00|7373.1|7370.3|7374.1|7371.3|7374.5|7371.3|7371.1|7368.3|253
1675656000000|2023-02-06 04:00:00|7373.8|7371|7375.1|7372.3|7377.5|7374.3|7372.1|7369.3|154
1675656300000|2023-02-06 04:05:00|7375.5|7371.7|7376.2|7373.4|7376.5|7373.4|7372.1|7369|90
1675656600000|2023-02-06 04:10:00|7375.8|7373|7375.5|7371.7|7380.2|7376.7|7374.8|7371.4|205
1675656900000|2023-02-06 04:15:00|7375.2|7372.4|7374.2|7371.4|7375.8|7373|7371.2|7368|158
1675657200000|2023-02-06 04:20:00|7374.5|7370.4|7375.2|7371.4|7376.5|7373.4|7373.2|7370|48
1675657500000|2023-02-06 04:25:00|7374.5|7371.7|7376.2|7373.4|7377.5|7374.4|7373.9|7370.4|53
1675657800000|2023-02-06 04:30:00|7376.9|7374.1|7378.2|7375.4|7380.5|7377.4|7376.9|7374.1|135
1675658100000|2023-02-06 04:35:00|7378.8|7376|7378.2|7375.4|7380.5|7377.4|7377.2|7374.1|77
1675658400000|2023-02-06 04:40:00|7377.8|7375|7377.2|7374.4|7379.5|7375.8|7376.9|7374.1|51
1675658700000|2023-02-06 04:45:00|7377.5|7374.7|7377.2|7374.4|7380.2|7377.4|7377.2|7374.4|120
1675659000000|2023-02-06 04:50:00|7377.5|7374.7|7376.2|7373.4|7378.5|7375.7|7375.2|7372.1|76
1675659300000|2023-02-06 04:55:00|7376.5|7372.4|7375.2|7372.4|7377.8|7374.4|7373.2|7370.4|103
1675659600000|2023-02-06 05:00:00|7375.9|7372.1|7373.5|7370.7|7376.2|7372.4|7370.2|7367.4|141
1675659900000|2023-02-06 05:05:00|7373.2|7370.4|7372.5|7368.7|7373.5|7370.7|7370.2|7367.1|117
1675660200000|2023-02-06 05:10:00|7372.2|7369.4|7375.5|7372.7|7375.5|7372.7|7370.5|7367.4|82
1675660500000|2023-02-06 05:15:00|7375.2|7372.4|7374.5|7371.7|7376.5|7373.7|7373.5|7370.7|96
1675660800000|2023-02-06 05:20:00|7375.2|7372.4|7373.2|7370.4|7377.5|7374.7|7372.2|7369.4|206
1675661100000|2023-02-06 05:25:00|7372.8|7370|7366.2|7363.4|7373.2|7370|7365.5|7362.7|236
1675661400000|2023-02-06 05:30:00|7366.5|7363.7|7361.9|7359.1|7367.8|7364.7|7358.5|7355.2|820
1675661700000|2023-02-06 05:35:00|7362.2|7359.4|7369.2|7365.4|7369.5|7366.7|7362.2|7358.7|286
1675662000000|2023-02-06 05:40:00|7368.9|7366.1|7376.5|7372.7|7378.5|7375.4|7368.9|7366.1|299
1675662300000|2023-02-06 05:45:00|7376.2|7373.4|7385.6|7382.8|7388.6|7385.8|7375.2|7372.4|377
1675662600000|2023-02-06 05:50:00|7385.2|7382.4|7385.6|7381.8|7389.6|7386.8|7384.6|7381.8|248
1675662900000|2023-02-06 05:55:00|7384.9|7382.1|7388.6|7385.8|7389.6|7386.8|7380.1|7376.8|257
1675663200000|2023-02-06 06:00:00|7389.2|7386.4|7383.2|7380.4|7391.6|7388.4|7380.9|7377.8|455
1675663500000|2023-02-06 06:05:00|7382.2|7379.4|7381.9|7379.1|7385.2|7382.4|7379.9|7376.8|221
1675663800000|2023-02-06 06:10:00|7382.2|7378.4|7380.6|7376.8|7382.2|7378.7|7372.9|7370.1|240
1675664100000|2023-02-06 06:15:00|7379.9|7377.1|7372.9|7370.1|7381.2|7378.1|7371.8|7368.1|255
1675664400000|2023-02-06 06:20:00|7373.9|7370.8|7367.9|7365.1|7374.2|7371.1|7366.2|7363.1|237
1675664700000|2023-02-06 06:25:00|7368.3|7365.5|7372.9|7370.1|7373.9|7370.5|7367.2|7364.1|174
1675665000000|2023-02-06 06:30:00|7373.6|7369.8|7368.9|7366.1|7373.6|7370.1|7367.9|7365.1|236
1675665300000|2023-02-06 06:35:00|7368.5|7365.7|7376.9|7374.1|7378.9|7375.4|7367.9|7365.1|168
1675665600000|2023-02-06 06:40:00|7377.2|7373.4|7378.9|7376.1|7380.2|7377.1|7372.9|7369.8|166
1675665900000|2023-02-06 06:45:00|7379.2|7375.4|7377.9|7375.1|7380.2|7377.1|7375.9|7372.8|137
1675666200000|2023-02-06 06:50:00|7378.2|7374.4|7379.9|7377.1|7381.2|7378.1|7376.9|7374.1|147
1675666500000|2023-02-06 06:55:00|7380.2|7376.4|7383.2|7379.4|7384.4|7381.1|7376.9|7373.8|241
1675666800000|2023-02-06 07:00:00|7382.9|7380.1|7389.9|7387.1|7392.2|7389.1|7381.2|7378.4|529
1675667100000|2023-02-06 07:05:00|7390.2|7386.4|7382.3|7378.5|7390.2|7386.4|7376.9|7374.1|332
1675667400000|2023-02-06 07:10:00|7381.9|7378.1|7406.9|7404.1|7407.3|7404.5|7378.9|7375.5|889
1675667700000|2023-02-06 07:15:00|7407.3|7404.5|7407.3|7404.5|7413.6|7410.5|7401.9|7398.5|850
1675668000000|2023-02-06 07:20:00|7408.3|7405.1|7413.9|7411.1|7415.3|7412.1|7400.6|7397.8|900
1675668300000|2023-02-06 07:25:00|7414.3|7411.5|7411.3|7408.5|7417.3|7414.2|7410|7406.8|761
1675668600000|2023-02-06 07:30:00|7410.3|7407.5|7422.3|7419.5|7423.6|7420.5|7410.3|7407.2|1036
1675668900000|2023-02-06 07:35:00|7421.3|7418.5|7418|7415.2|7426.3|7423.2|7413|7409.5|702
1675669200000|2023-02-06 07:40:00|7418.3|7415.5|7406.3|7402.5|7421.3|7418.2|7402.6|7399.5|445
1675669500000|2023-02-06 07:45:00|7406|7403.2|7405|7402.2|7409|7406.2|7401.7|7398.2|463
1675669800000|2023-02-06 07:50:00|7405.3|7402.5|7415|7412.2|7419.5|7416.2|7403.3|7400.2|696
1675670100000|2023-02-06 07:55:00|7415.3|7411.5|7413.3|7409.5|7423.3|7420.5|7407.3|7404.2|533
1675670400000|2023-02-06 08:00:00|7413|7410.2|7400|7397.2|7413|7410.2|7394|7390.9|1063
1675670700000|2023-02-06 08:05:00|7400.3|7397.5|7385|7381.2|7410.7|7407.9|7381.3|7378.5|1034
1675671000000|2023-02-06 08:10:00|7384.3|7381.5|7404.3|7401.5|7405|7401.8|7384|7381.2|619
1675671300000|2023-02-06 08:15:00|7403.9|7401.1|7396|7393.2|7404.3|7401.2|7386.3|7383.2|618
1675671600000|2023-02-06 08:20:00|7395.6|7392.8|7403|7400.2|7410.5|7407.2|7387|7383.9|893
1675671900000|2023-02-06 08:25:00|7404.3|7400.5|7397.3|7393.5|7407.3|7404.2|7392|7388.9|1597
1675672200000|2023-02-06 08:30:00|7397|7393.2|7406|7403.2|7426|7423.2|7394|7391.2|1757
1675672500000|2023-02-06 08:35:00|7406.7|7402.9|7408.6|7405.8|7414|7410.5|7399|7395.9|493
1675672800000|2023-02-06 08:40:00|7408.3|7405.5|7400.3|7396.5|7410.3|7407.5|7400|7396.5|368
1675673100000|2023-02-06 08:45:00|7400|7397.2|7406|7403.2|7409|7405.3|7399.3|7396.2|417
1675673400000|2023-02-06 08:50:00|7406.3|7402.5|7400|7397.2|7409.3|7406.2|7393|7390.2|481
1675673700000|2023-02-06 08:55:00|7400.3|7396.5|7405|7402.2|7415.3|7412.2|7399.8|7396.5|612
1675674000000|2023-02-06 09:00:00|7404.9|7402.1|7374|7371.2|7404.9|7402.1|7370.4|7367.6|1652
1675674300000|2023-02-06 09:05:00|7373.7|7370.9|7361.4|7358.6|7383.4|7380.2|7361.4|7357.6|1067
1675674600000|2023-02-06 09:10:00|7362|7358.2|7355|7352.2|7363.4|7359.9|7347|7344.2|1786
1675674900000|2023-02-06 09:15:00|7355.7|7352.9|7348|7345.2|7360.4|7357.2|7346.4|7342.9|777
1675675200000|2023-02-06 09:20:00|7349|7345.6|7361.1|7358.3|7362.1|7358.6|7347.4|7344.2|735
1675675500000|2023-02-06 09:25:00|7362.1|7359.3|7355.1|7352.3|7372.1|7369.3|7351.4|7348.6|944
1675675800000|2023-02-06 09:30:00|7356.1|7353.3|7353.1|7350.3|7362.4|7359.3|7351.1|7347.6|570
1675676100000|2023-02-06 09:35:00|7352.4|7349.6|7366.1|7362.3|7368.4|7365.6|7339.1|7336.3|1800
1675676400000|2023-02-06 09:40:00|7365.4|7361.6|7357.4|7353.6|7379.4|7376.1|7356.4|7353.6|742
1675676700000|2023-02-06 09:45:00|7356.7|7353.9|7365.1|7362.3|7368.4|7365.3|7353.1|7350.3|542
1675677000000|2023-02-06 09:50:00|7365.4|7361.6|7360.1|7357.3|7365.4|7362.6|7344.4|7341.1|919
1675677300000|2023-02-06 09:55:00|7361.1|7357.8|7368.4|7364.6|7369.4|7366.6|7352.1|7348.3|612
1675677600000|2023-02-06 10:00:00|7367.7|7364.9|7361.1|7358.3|7372.1|7369|7351.1|7348.3|722
1675677900000|2023-02-06 10:05:00|7361.4|7357.6|7393.1|7390.3|7393.4|7390.6|7359.1|7355.6|1084
1675678200000|2023-02-06 10:10:00|7394.7|7391.9|7399.1|7396.3|7402.4|7399.6|7386.4|7383.6|1025
1675678500000|2023-02-06 10:15:00|7398.7|7395.9|7399.1|7396.3|7408.4|7405.3|7392.4|7389.3|648
1675678800000|2023-02-06 10:20:00|7399.5|7396.7|7404.4|7401.6|7408.4|7405.6|7398.1|7394.6|631
1675679100000|2023-02-06 10:25:00|7405.1|7401.3|7409.4|7406.6|7409.4|7406.6|7398.1|7395.3|467
1675679400000|2023-02-06 10:30:00|7407.4|7404.6|7385.1|7382.3|7410.4|7407.6|7385.1|7382|756
1675679700000|2023-02-06 10:35:00|7385.8|7382|7394.1|7391.3|7394.4|7391.6|7383.1|7379.3|536
1675680000000|2023-02-06 10:40:00|7394.4|7391.6|7410.1|7407.3|7417.4|7414.6|7391.1|7388.3|931
1675680300000|2023-02-06 10:45:00|7410.4|7407.6|7423.1|7420.3|7431.1|7428|7409.1|7405.6|1966
1675680600000|2023-02-06 10:50:00|7423.4|7419.6|7431.5|7427.7|7434.5|7431.3|7418.4|7415.6|806
1675680900000|2023-02-06 10:55:00|7430.8|7428|7419.1|7416.3|7434.5|7430.7|7419|7415.7|667
1675681200000|2023-02-06 11:00:00|7419.5|7415.3|7404.1|7401.3|7424.6|7421.7|7400.1|7397.3|1036
1675681500000|2023-02-06 11:05:00|7404.5|7401.7|7405.1|7402.3|7410.6|7407.8|7400.5|7397.3|363
1675681800000|2023-02-06 11:10:00|7405.8|7402|7386.5|7382.7|7407.5|7404|7385.1|7382.3|747
1675682100000|2023-02-06 11:15:00|7386.2|7383.4|7396.2|7393.4|7398.2|7395.4|7386.2|7382.7|746
1675682400000|2023-02-06 11:20:00|7396.5|7393.7|7371.5|7367.7|7398.2|7395.4|7370.5|7367.4|1280
1675682700000|2023-02-06 11:25:00|7371.2|7368.4|7383.2|7379.4|7384.2|7381.4|7371.2|7368.4|528
1675683000000|2023-02-06 11:30:00|7382.8|7380|7372.8|7369|7384.2|7380.4|7369.2|7366.4|480
1675683300000|2023-02-06 11:35:00|7373.2|7369.4|7393.5|7389.7|7394.5|7391.4|7364.5|7361.4|964
1675683600000|2023-02-06 11:40:00|7392.4|7389.6|7380.5|7377.7|7394|7390.7|7376.9|7374.1|774
1675683900000|2023-02-06 11:45:00|7380.2|7377.4|7391.2|7388.4|7392.2|7388.7|7378.2|7375.4|1224
1675684200000|2023-02-06 11:50:00|7391.9|7388.1|7393.5|7389.7|7403.2|7399.7|7389.2|7386.4|813
1675684500000|2023-02-06 11:55:00|7393.2|7390.4|7383.2|7380.4|7395.5|7392|7380.5|7377.7|665
1675684800000|2023-02-06 12:00:00|7382.5|7379.4|7376.5|7372.7|7387.5|7384.4|7371.2|7368.1|532
1675685100000|2023-02-06 12:05:00|7376.2|7373.4|7392.2|7388.4|7396.8|7393.7|7375.8|7373|2229
1675685400000|2023-02-06 12:10:00|7391.8|7389|7392.5|7388.7|7403.2|7400|7389.8|7386.7|730
1675685700000|2023-02-06 12:15:00|7392.8|7389|7391.5|7387.7|7394.2|7391|7376.2|7372.7|691
1675686000000|2023-02-06 12:20:00|7390.8|7388|7404.2|7400.4|7408.2|7405|7390.8|7387.7|856
1675686300000|2023-02-06 12:25:00|7403.8|7401|7408.9|7406.1|7410.2|7407.1|7401.8|7399|478
1675686600000|2023-02-06 12:30:00|7409.2|7405.4|7403.9|7401.1|7410.2|7406.4|7396.9|7394.1|453
1675686900000|2023-02-06 12:35:00|7404.9|7402.1|7420.9|7418.1|7422.5|7419.4|7404.9|7401.1|808
1675687200000|2023-02-06 12:40:00|7420.5|7417.7|7410.9|7408.1|7423.2|7419.4|7408.9|7405.4|792
1675687500000|2023-02-06 12:45:00|7410.5|7407.7|7420.9|7418.1|7421.9|7419.1|7410.2|7407.4|672
1675687800000|2023-02-06 12:50:00|7420.2|7417.4|7427.2|7423.4|7432.2|7428.7|7418.2|7415.4|1059
1675688100000|2023-02-06 12:55:00|7426.5|7423.7|7434.6|7430.8|7437.6|7434.8|7424.9|7421.8|2364
1675688400000|2023-02-06 13:00:00|7433.6|7429.8|7421.2|7418.4|7434.9|7431.8|7414.2|7411.4|1834
1675688700000|2023-02-06 13:05:00|7420.9|7418.1|7414.2|7411.4|7421.2|7418.4|7408.6|7404.8|1876
1675689000000|2023-02-06 13:10:00|7414.9|7412.1|7429.9|7426.1|7431.2|7428.1|7413.9|7411.1|1365
1675689300000|2023-02-06 13:15:00|7429.2|7426.4|7436.3|7432.5|7451.3|7448.1|7429.2|7426.1|4014
1675689600000|2023-02-06 13:20:00|7436.6|7432.8|7450.6|7447.8|7453.6|7450.5|7435.3|7432.1|1359
1675689900000|2023-02-06 13:25:00|7451.3|7447.5|7444.9|7442.1|7462.9|7459.8|7442.6|7439.8|2133
1675690200000|2023-02-06 13:30:00|7445.3|7441.5|7457.6|7453.8|7461.3|7457.6|7444.3|7441.5|1749
1675690500000|2023-02-06 13:35:00|7457.3|7454.5|7454.3|7451.5|7459.9|7457.1|7440.6|7437.8|1557
1675690800000|2023-02-06 13:40:00|7455|7451.2|7464.3|7461.5|7465.6|7462.8|7445.3|7442.2|1183
1675691100000|2023-02-06 13:45:00|7463.9|7461.1|7450.6|7447.8|7465.6|7462.8|7449.6|7446.8|943
1675691400000|2023-02-06 13:50:00|7450.3|7447.5|7430.3|7427.5|7452|7449.2|7422.6|7419.5|2272
1675691700000|2023-02-06 13:55:00|7429.9|7427.1|7448.3|7445.5|7452.3|7449.1|7425.3|7422.5|1418
1675692000000|2023-02-06 14:00:00|7448|7445.2|7407.9|7405.1|7460.6|7457.5|7404.6|7401.1|4227
1675692300000|2023-02-06 14:05:00|7408.6|7404.8|7418.6|7414.8|7427.6|7424.5|7406.6|7403.5|1888
1675692600000|2023-02-06 14:10:00|7417.6|7414.5|7410.6|7407.8|7428.6|7425.5|7410.6|7407.5|1167
1675692900000|2023-02-06 14:15:00|7409.3|7406.5|7408.6|7405.8|7412.6|7409.8|7392.6|7389.5|2762
1675693200000|2023-02-06 14:20:00|7407|7404.2|7417.3|7414.5|7430.3|7427.5|7403.3|7400.5|1735
1675693500000|2023-02-06 14:25:00|7416.6|7413.8|7416.3|7413.5|7420|7416.8|7406|7402.8|1200
1675693800000|2023-02-06 14:30:00|7417|7413.2|7391|7388.2|7445.6|7442.5|7389.6|7386.7|4451
1675694100000|2023-02-06 14:35:00|7391.6|7387.8|7385|7381.2|7398|7394.5|7370.3|7367.2|4343
1675694400000|2023-02-06 14:40:00|7384.7|7381.9|7394.3|7390.5|7404|7400.9|7382.3|7379.5|3203
1675694700000|2023-02-06 14:45:00|7393.7|7390.9|7391.7|7388.9|7396.3|7393.5|7377.7|7374.9|2578
1675695000000|2023-02-06 14:50:00|7392.3|7388.5|7384|7381.2|7410.3|7407.5|7379.8|7376.9|2646
1675695300000|2023-02-06 14:55:00|7383.6|7380.8|7376.7|7373.9|7393.7|7390.9|7375|7371.9|2381
1675695600000|2023-02-06 15:00:00|7377|7374.2|7353|7349.2|7378|7375.2|7336|7333.2|8174
1675695900000|2023-02-06 15:05:00|7352.7|7349.9|7364.3|7360.5|7375|7372.2|7339|7335.9|3497
1675696200000|2023-02-06 15:10:00|7364|7361.2|7347|7344.2|7364|7361.2|7342.3|7339.2|2435
1675696500000|2023-02-06 15:15:00|7347.3|7343.5|7317|7314.2|7352.3|7349.2|7317|7314|5559
1675696800000|2023-02-06 15:20:00|7317.3|7314.5|7318|7315.2|7333.3|7330.2|7315.7|7312.2|3795
1675697100000|2023-02-06 15:25:00|7318.3|7315.5|7316.7|7312.9|7330.3|7327.2|7308|7305.2|4414
1675697400000|2023-02-06 15:30:00|7317|7313.2|7313.3|7309.5|7321.3|7317.9|7304|7300.5|3008
1675697700000|2023-02-06 15:35:00|7312.7|7309.9|7286.3|7283.5|7313.3|7310.5|7285.7|7282.9|5657
1675698000000|2023-02-06 15:40:00|7286|7283.2|7273.4|7270.6|7292.3|7289.5|7272|7268.6|4172
1675698300000|2023-02-06 15:45:00|7273|7270.2|7277|7274.2|7292.4|7289.2|7267.7|7264.2|3502
1675698600000|2023-02-06 15:50:00|7278.4|7274.6|7283.4|7280.6|7298.4|7295.6|7268.4|7265.2|2820
1675698900000|2023-02-06 15:55:00|7283|7280.2|7269.4|7266.6|7283.4|7280.2|7267.7|7264.2|3169
1675699200000|2023-02-06 16:00:00|7269|7266.2|7262.4|7258.6|7273.4|7270.6|7251|7248.2|4480
1675699500000|2023-02-06 16:05:00|7261.4|7259.1|7289.1|7286.3|7306.4|7303.2|7261.4|7258.6|4701
1675699800000|2023-02-06 16:10:00|7291.4|7287.6|7315.1|7312.3|7323.4|7320.3|7290.1|7286.8|4898
1675700100000|2023-02-06 16:15:00|7315.7|7311.3|7324.7|7321.9|7331.4|7328.3|7296.1|7292.9|4306
1675700400000|2023-02-06 16:20:00|7324.4|7321.6|7333|7330.2|7344|7341.2|7323.1|7319.7|6062
1675700700000|2023-02-06 16:25:00|7332.4|7329.6|7362.1|7359.3|7374.4|7371.3|7325.1|7321.4|6480
1675701000000|2023-02-06 16:30:00|7362.4|7359.6|7362.4|7358.6|7379.7|7376.9|7358.4|7355.3|4104
1675701300000|2023-02-06 16:35:00|7361.7|7358.9|7357.1|7354.3|7386.4|7383.6|7357.1|7354.3|2845
1675701600000|2023-02-06 16:40:00|7357.4|7354.6|7388.8|7385|7400.1|7397.3|7356.1|7353.3|2983
1675701900000|2023-02-06 16:45:00|7389.1|7386|7391.8|7388|7415.4|7412.6|7386.1|7383.3|3328
1675702200000|2023-02-06 16:50:00|7391.4|7388.6|7390.8|7387|7415.4|7412.6|7388.1|7384.6|3114
1675702500000|2023-02-06 16:55:00|7390.1|7387.3|7394.1|7390.3|7408.8|7405.6|7386.7|7383.9|2496
1675702800000|2023-02-06 17:00:00|7393.1|7390.8|7361.4|7357.6|7396.5|7393.7|7360.4|7357.6|3063
1675703100000|2023-02-06 17:05:00|7361.7|7358.9|7405.4|7401.6|7410.1|7407|7358.7|7355.6|2705
1675703400000|2023-02-06 17:10:00|7405.8|7402|7390.1|7386.3|7412.4|7409.1|7388.9|7385.6|1977
1675703700000|2023-02-06 17:15:00|7389.4|7386.6|7394.4|7390.6|7402.4|7399.3|7380.1|7376.6|1701
1675704000000|2023-02-06 17:20:00|7394.1|7390.3|7387.1|7384.3|7414.8|7412|7384.1|7381|1904
1675704300000|2023-02-06 17:25:00|7386.8|7384|7393.8|7391|7396.3|7393|7382.8|7380|2698
1675704600000|2023-02-06 17:30:00|7393.5|7390.7|7383.8|7380|7396.4|7393.4|7375.8|7372.3|2368
1675704900000|2023-02-06 17:35:00|7383.1|7380.3|7410.8|7408|7412.5|7409.3|7381.1|7378|1734
1675705200000|2023-02-06 17:40:00|7410.5|7407.7|7415.8|7413|7418.1|7415|7404.1|7401|1988
1675705500000|2023-02-06 17:45:00|7416.1|7413.3|7421.5|7418.7|7426|7422.7|7415.1|7412|4210
1675705800000|2023-02-06 17:50:00|7421.1|7418.3|7401.5|7398.7|7429.7|7426.4|7398.5|7395.7|2078
1675706100000|2023-02-06 17:55:00|7401.2|7397.4|7398.9|7396.1|7411.2|7408.4|7395.9|7393.1|3798
1675706400000|2023-02-06 18:00:00|7399.2|7396.4|7393.5|7389.7|7403.2|7400.1|7389.8|7386.4|2599
1675706700000|2023-02-06 18:05:00|7393.8|7390|7409.9|7407.1|7412.8|7409.7|7392.5|7389.7|1328
1675707000000|2023-02-06 18:10:00|7408.9|7406.1|7412.9|7410.1|7415.2|7412.1|7401.9|7398.4|959
1675707300000|2023-02-06 18:15:00|7413.2|7409.4|7402.9|7400.1|7415.2|7412.1|7397.9|7395.1|1210
1675707600000|2023-02-06 18:20:00|7402.2|7399.4|7411.5|7408.7|7415.2|7412.1|7401.9|7398.8|855
1675707900000|2023-02-06 18:25:00|7411.2|7408.4|7409.2|7406.4|7414.2|7411.1|7403.9|7401.1|1729
1675708200000|2023-02-06 18:30:00|7408.9|7406.1|7406.2|7403.4|7417.5|7414.7|7405.5|7402.7|2670
1675708500000|2023-02-06 18:35:00|7405.7|7402.4|7420.2|7417.4|7423.9|7421.1|7402.5|7399.7|1826
1675708800000|2023-02-06 18:40:00|7420.5|7416.7|7422.9|7419.1|7424.5|7421.7|7417.5|7414.4|982
1675709100000|2023-02-06 18:45:00|7422.2|7419.4|7414.2|7410.4|7424.9|7421.8|7411.9|7408.9|1012
1675709400000|2023-02-06 18:50:00|7413.5|7410.7|7419.9|7417.1|7420.9|7418.1|7409.2|7406.1|1218
1675709700000|2023-02-06 18:55:00|7420.2|7417.4|7431.9|7429.1|7440.2|7437.1|7418.9|7415.9|1912
1675710000000|2023-02-06 19:00:00|7432.9|7429.4|7434.9|7432.1|7440.2|7437.4|7425.9|7423.1|2032
1675710300000|2023-02-06 19:05:00|7434.6|7431.8|7421.2|7418.4|7439.2|7435.5|7417.6|7414.8|2010
1675710600000|2023-02-06 19:10:00|7420.2|7417.4|7416.6|7413.8|7427.9|7425.1|7410.9|7408.1|2733
1675710900000|2023-02-06 19:15:00|7417.9|7415.1|7428.6|7425.8|7436.2|7433.4|7415.9|7413.1|1766
1675711200000|2023-02-06 19:20:00|7428.9|7425.1|7435.3|7432.5|7443.6|7440.8|7424.6|7421.8|3079
1675711500000|2023-02-06 19:25:00|7434.9|7432.1|7439.2|7436.4|7440.3|7437.5|7422.6|7418.8|6668
1675711800000|2023-02-06 19:30:00|7439.4|7436.6|7454.3|7451.5|7458.3|7455.5|7437.3|7434.5|2142
1675712100000|2023-02-06 19:35:00|7454.6|7451.8|7452.9|7450.1|7461.3|7458.5|7451.6|7448.8|846
1675712400000|2023-02-06 19:40:00|7453.3|7450.5|7460.3|7456.5|7460.9|7458.1|7452.9|7450.1|573
1675712700000|2023-02-06 19:45:00|7459.6|7456.8|7451.6|7447.8|7461.3|7458.1|7450.3|7447.5|415
1675713000000|2023-02-06 19:50:00|7451.3|7447.5|7453|7450.2|7456.3|7453.5|7448.3|7445.2|381
1675713300000|2023-02-06 19:55:00|7453.3|7450.5|7457|7454.2|7457.3|7454.2|7451.6|7448.8|381
1675713600000|2023-02-06 20:00:00|7457.3|7453.5|7453.6|7450.8|7460.3|7456.5|7452.3|7449.3|369
1675713900000|2023-02-06 20:05:00|7454|7450.2|7456|7453.2|7456|7453.2|7449|7446.2|218
1675714200000|2023-02-06 20:10:00|7456.3|7453.5|7453.3|7450.5|7458.3|7455.2|7450.3|7447.5|274
1675714500000|2023-02-06 20:15:00|7454.3|7451.2|7462.7|7459.9|7466.3|7463.5|7453|7450.2|742
1675714800000|2023-02-06 20:20:00|7464|7460.2|7461|7458.2|7466|7462.5|7460.7|7457.9|302
1675715100000|2023-02-06 20:25:00|7461.3|7457.5|7458|7455.2|7461.3|7458.2|7452.3|7449.2|295
1675715400000|2023-02-06 20:30:00|7458.3|7454.5|7464|7461.2|7465.5|7462.5|7453|7449.7|433
1675715700000|2023-02-06 20:35:00|7464.3|7461.5|7463|7460.2|7467|7463.9|7461|7458.2|358
1675716000000|2023-02-06 20:40:00|7462.3|7459.5|7461|7457.2|7465.3|7462.2|7460|7457.2|308
1675716300000|2023-02-06 20:45:00|7460.7|7457.9|7460|7457.2|7461.5|7458.5|7457.3|7454.2|235
1675716600000|2023-02-06 20:50:00|7459.7|7456.9|7461|7458.2|7466.3|7463.2|7459.7|7456.9|284
1675716900000|2023-02-06 20:55:00|7461.3|7457.5|7466.3|7462.5|7469.7|7466.5|7459|7455.9|561
1675717200000|2023-02-06 21:00:00|7466|7463.2|7468.3|7465.5|7472.3|7469.5|7465|7461.9|352
1675717500000|2023-02-06 21:05:00|7469|7465.2|7469.7|7465.9|7471|7468.2|7467|7463.9|129
1675717800000|2023-02-06 21:10:00|7470|7466.9|7471|7468.2|7474|7470.9|7469.7|7466.9|215
1675718100000|2023-02-06 21:15:00|7470.7|7467.2|7466|7463.2|7471|7468.2|7463.7|7460.6|132
1675718400000|2023-02-06 21:20:00|7466.4|7463.6|7467.4|7464.6|7469|7465.6|7465|7461.9|132
1675718700000|2023-02-06 21:25:00|7468|7464.2|7475.4|7472.6|7476.4|7473.6|7468|7464.2|200
1675719000000|2023-02-06 21:30:00|7475.7|7471.9|7468.7|7465.9|7476.4|7473.6|7468.4|7465.6|294
1675719300000|2023-02-06 21:35:00|7467.7|7464.9|7462.4|7459.6|7472|7468.9|7462.4|7459.6|118
1675719600000|2023-02-06 21:40:00|7463|7460.2|7454.4|7451.6|7463.4|7460.6|7453.4|7450.2|456
1675719900000|2023-02-06 21:45:00|7454|7451.2|7466.7|7463.9|7468.4|7464.9|7454|7450.6|333
1675720200000|2023-02-06 21:50:00|7467.4|7463.6|7467.4|7464.6|7469.4|7466.3|7465.1|7462.3|168
1675720500000|2023-02-06 21:55:00|7467.1|7464.3|7470|7466.2|7472.4|7468.9|7465.1|7462.3|391
1675724400000|2023-02-06 23:00:00|7485.1|7477.3|7467.8|7465|7485.1|7481.3|7467.1|7463.6|268
1675724700000|2023-02-06 23:05:00|7468.1|7465.3|7467.1|7464.3|7469.4|7466.3|7462.1|7458.3|119
1675725000000|2023-02-06 23:10:00|7466.4|7463.3|7469.1|7466.3|7469.1|7466.3|7466.4|7463.3|46
1675725300000|2023-02-06 23:15:00|7469.5|7465.7|7471.5|7467.7|7472.1|7468.7|7464.5|7461.3|139
1675725600000|2023-02-06 23:20:00|7471.1|7467.3|7464.5|7460.7|7473.5|7470.3|7463.5|7460.7|326
1675725900000|2023-02-06 23:25:00|7463.5|7461.3|7467.1|7463.3|7467.6|7464.3|7463.5|7460.7|65
1675726200000|2023-02-06 23:30:00|7466.1|7463.7|7464.5|7460.7|7468.1|7464.7|7464.5|7460.7|75
1675726500000|2023-02-06 23:35:00|7463.8|7461|7465.1|7462.3|7466.5|7463.3|7462.8|7460|53
1675726800000|2023-02-06 23:40:00|7465.5|7462.7|7471.8|7469|7472.5|7469.4|7465.5|7462.7|55
1675727100000|2023-02-06 23:45:00|7472.2|7469.4|7470.5|7467.7|7472.5|7469.4|7470.5|7467.7|34
1675727400000|2023-02-06 23:50:00|7470.8|7468|7472.5|7468.7|7472.5|7469.4|7470.5|7467.7|36
1675727700000|2023-02-06 23:55:00|7472.2|7469.4|7476.2|7473.4|7476.5|7473.4|7471.5|7468.7|107
1675728000000|2023-02-07 00:00:00|7476.5|7472.7|7472.5|7469.7|7478.5|7475.4|7472.5|7469.4|76
1675728300000|2023-02-07 00:05:00|7472.2|7469.4|7475.5|7472.7|7476.5|7473.4|7471.5|7468.7|68
1675728600000|2023-02-07 00:10:00|7475.2|7472.4|7477.2|7474.4|7477.5|7474.7|7475.2|7472.4|28
1675728900000|2023-02-07 00:15:00|7478.2|7475.4|7474.5|7470.7|7479.5|7476.4|7473.2|7470.2|66
1675729200000|2023-02-07 00:20:00|7474.2|7471.4|7469.2|7465.4|7474.5|7471.4|7469.2|7465.4|42
1675729500000|2023-02-07 00:25:00|7468.5|7465.7|7470.2|7467.4|7471.5|7468.4|7467.2|7464.4|65
1675729800000|2023-02-07 00:30:00|7471.2|7468.4|7467.2|7464.4|7471.5|7468.4|7467.2|7464.1|39
1675730100000|2023-02-07 00:35:00|7467.9|7464.1|7468.2|7465.4|7468.5|7465.4|7466.9|7463.4|34
1675730400000|2023-02-07 00:40:00|7469.2|7466.4|7465.9|7463.1|7469.5|7466.4|7465.5|7462.1|55
1675730700000|2023-02-07 00:45:00|7465.5|7462.1|7465.9|7463.1|7466.2|7463.1|7463.2|7460.4|92
1675731000000|2023-02-07 00:50:00|7466.5|7462.7|7468.2|7465.4|7469.2|7466.4|7465.6|7462.1|45
1675731300000|2023-02-07 00:55:00|7468.9|7465.1|7469.2|7466.4|7470.2|7467.4|7468.2|7464.4|52
1675731600000|2023-02-07 01:00:00|7469.5|7465.7|7475.2|7472.4|7476.5|7473.7|7460.2|7457.1|541
1675731900000|2023-02-07 01:05:00|7475.5|7471.7|7474.2|7471.4|7478.5|7475.4|7471.9|7468.4|220
1675732200000|2023-02-07 01:10:00|7474.6|7471.8|7477.2|7474.4|7478.2|7474.8|7474.2|7471.1|97
1675732500000|2023-02-07 01:15:00|7477.6|7473.8|7478.2|7475.4|7483.2|7480.4|7472.2|7469.1|224
1675732800000|2023-02-07 01:20:00|7478.6|7474.8|7494.2|7491.4|7495.4|7492.1|7474.2|7470.4|377
1675733100000|2023-02-07 01:25:00|7493.9|7490.4|7496.2|7493.4|7499.9|7496.4|7493.9|7490.4|416
1675733400000|2023-02-07 01:30:00|7497.2|7494.1|7506.2|7503.4|7506.9|7503.4|7494.6|7491.1|507
1675733700000|2023-02-07 01:35:00|7506.9|7503.1|7496.2|7493.4|7506.9|7503.4|7495.7|7492.8|255
1675734000000|2023-02-07 01:40:00|7495.9|7493.1|7493.3|7490.5|7498.6|7495.4|7491.3|7488.1|185
1675734300000|2023-02-07 01:45:00|7494.6|7490.8|7495.3|7492.5|7498.3|7495.5|7491.9|7488.5|155
1675734600000|2023-02-07 01:50:00|7494.9|7492.1|7506.3|7503.5|7508.6|7505.5|7494.3|7491.5|351
1675734900000|2023-02-07 01:55:00|7506.6|7502.8|7507.3|7503.5|7512.6|7509.1|7504.3|7501.1|310
1675735200000|2023-02-07 02:00:00|7507.8|7504.5|7499.6|7496.8|7507.8|7504.5|7499.6|7496.5|242
1675735500000|2023-02-07 02:05:00|7499.9|7497.1|7502.3|7499.5|7506.3|7503.5|7498.3|7495.1|274
1675735800000|2023-02-07 02:10:00|7502.9|7499.1|7506.3|7503.5|7506.6|7503.5|7499.3|7496.5|152
1675736100000|2023-02-07 02:15:00|7506.6|7502.8|7506.3|7503.5|7506.6|7503.5|7501.3|7498.2|83
1675736400000|2023-02-07 02:20:00|7506.6|7502.8|7508.3|7505.5|7509.3|7506.2|7504.3|7501.2|153
1675736700000|2023-02-07 02:25:00|7509|7505.2|7505.3|7502.5|7509|7506.2|7503.3|7500.2|78
1675737000000|2023-02-07 02:30:00|7505.6|7502.8|7505.3|7502.5|7510.3|7507.5|7505.3|7502.2|187
1675737300000|2023-02-07 02:35:00|7506|7502.2|7512.6|7509.8|7516.1|7512.8|7505.3|7502.2|577
1675737600000|2023-02-07 02:40:00|7512|7509.2|7515.6|7512.8|7516.3|7513.2|7509.6|7506.2|216
1675737900000|2023-02-07 02:45:00|7517|7514.2|7513.6|7510.8|7519|7515.8|7513.6|7510.5|174
1675738200000|2023-02-07 02:50:00|7514|7510.2|7517.7|7514.9|7519|7515.9|7513.5|7510.2|152
1675738500000|2023-02-07 02:55:00|7517.3|7514.5|7519.7|7516.9|7521|7517.9|7514.7|7511.5|214
1675738800000|2023-02-07 03:00:00|7520|7516.2|7515.7|7512.9|7520|7516.9|7513|7509.7|190
1675739100000|2023-02-07 03:05:00|7516|7512.2|7516.7|7513.9|7517|7513.9|7511.3|7508.2|126
1675739400000|2023-02-07 03:10:00|7517|7514.2|7517.7|7514.9|7521.3|7518|7516.7|7513.9|227
1675739700000|2023-02-07 03:15:00|7518.7|7515.2|7519|7516.2|7519.3|7516.2|7513.7|7510.5|113
1675740000000|2023-02-07 03:20:00|7519.3|7515.5|7519.7|7516.9|7521|7517.5|7517.7|7514.5|152
1675740300000|2023-02-07 03:25:00|7519|7516.2|7513.7|7510.9|7521|7518.2|7513.7|7510.9|123
1675740600000|2023-02-07 03:30:00|7513.3|7510.5|7510.7|7507.9|7520.7|7517.2|7510.7|7507.6|255
1675740900000|2023-02-07 03:35:00|7511.7|7508.9|7508.4|7504.6|7511.7|7508.9|7506.7|7503.2|141
1675741200000|2023-02-07 03:40:00|7508.7|7504.9|7511|7507.2|7511|7507.9|7507|7503.9|127
1675741500000|2023-02-07 03:45:00|7510.7|7507.9|7515|7512.2|7516|7513.2|7509.7|7506.6|120
1675741800000|2023-02-07 03:50:00|7515.7|7511.9|7513|7510.2|7516|7513.2|7512|7508.7|56
1675742100000|2023-02-07 03:55:00|7513.7|7509.9|7512|7508.2|7514|7510.9|7510.7|7507.6|51
1675742400000|2023-02-07 04:00:00|7511.7|7508.9|7514|7511.2|7516|7512.9|7510.7|7507.2|76
1675742700000|2023-02-07 04:05:00|7512.4|7509.6|7513.7|7510.9|7514|7510.9|7510.7|7507.9|49
1675743000000|2023-02-07 04:10:00|7514|7510.2|7512.7|7509.9|7514|7510.9|7511.7|7508.6|53
1675743300000|2023-02-07 04:15:00|7513|7509.2|7511.7|7508.9|7514.1|7510.9|7510.7|7507.6|60
1675743600000|2023-02-07 04:20:00|7512.7|7509.9|7513.7|7510.9|7516.1|7512.9|7511.7|7508.6|80
1675743900000|2023-02-07 04:25:00|7512.7|7509.9|7513.7|7510.9|7515.7|7512.9|7512.7|7508.9|64
1675744200000|2023-02-07 04:30:00|7514.1|7510.3|7513.7|7510.9|7515.2|7511.9|7511.7|7508.9|58
1675744500000|2023-02-07 04:35:00|7514.1|7510.3|7510.7|7507.9|7514.1|7510.9|7508.7|7505.9|34
1675744800000|2023-02-07 04:40:00|7511.1|7507.3|7511.7|7508.9|7512.1|7509.3|7508.7|7505.6|88
1675745100000|2023-02-07 04:45:00|7512.1|7509.3|7512.1|7509.3|7513.1|7509.9|7510.1|7507.3|105
1675745400000|2023-02-07 04:50:00|7511.1|7508.3|7509.8|7507|7512.1|7509|7509.8|7506.6|51
1675745700000|2023-02-07 04:55:00|7510.1|7507.3|7510.8|7508|7511.8|7509|7509.1|7506.3|120
1675746000000|2023-02-07 05:00:00|7511.1|7508.3|7511.1|7508.3|7511.8|7508.3|7509.1|7506|57
1675746300000|2023-02-07 05:05:00|7511.8|7509|7511.8|7509|7514.1|7511.3|7511.1|7508.3|84
1675746600000|2023-02-07 05:10:00|7512.4|7509.6|7515.8|7513|7517.1|7514|7512.4|7509.6|127
1675746900000|2023-02-07 05:15:00|7516.1|7513.3|7515.1|7512.3|7517.1|7514.3|7514.8|7511.3|60
1675747200000|2023-02-07 05:20:00|7515.8|7512|7517.8|7515|7519.1|7516.3|7515.1|7512|122
1675747500000|2023-02-07 05:25:00|7518.1|7515.3|7518.8|7516|7519.1|7516.3|7515.1|7512.3|86
1675747800000|2023-02-07 05:30:00|7519.1|7515.3|7508.8|7506|7519.1|7515.6|7505.1|7502|293
1675748100000|2023-02-07 05:35:00|7509.1|7505.3|7500.8|7497|7510.1|7507|7497.8|7494.3|226
1675748400000|2023-02-07 05:40:00|7501.1|7498|7505.8|7503|7505.8|7503|7499.8|7497|474
1675748700000|2023-02-07 05:45:00|7505.5|7502.7|7514.5|7510.7|7514.8|7511.3|7503.5|7500.3|162
1675749000000|2023-02-07 05:50:00|7514.1|7511.3|7526.5|7523.7|7526.5|7523.7|7512.5|7509.2|348
1675749300000|2023-02-07 05:55:00|7527.1|7523.3|7545.8|7542|7552.1|7548.7|7526.8|7523.3|983
1675749600000|2023-02-07 06:00:00|7545.5|7542.7|7543.5|7540.7|7552.8|7549.7|7543.5|7540|437
1675749900000|2023-02-07 06:05:00|7544.1|7540.3|7536.5|7533.7|7545.1|7542|7534.5|7530.7|254
1675750200000|2023-02-07 06:10:00|7536.1|7533.3|7537.5|7534.7|7546.1|7542.7|7534.5|7531.3|309
1675750500000|2023-02-07 06:15:00|7538.2|7534.4|7542.5|7539.7|7545.5|7542.4|7537.5|7534.4|272
1675750800000|2023-02-07 06:20:00|7543.2|7539.4|7546.5|7543.7|7548.8|7545.7|7541.5|7538.4|143
1675751100000|2023-02-07 06:25:00|7547.2|7543.4|7545.8|7542|7548.8|7545.7|7542.5|7539.4|131
1675751400000|2023-02-07 06:30:00|7545.5|7542.7|7557.8|7554|7558.5|7555|7544.5|7541.7|508
1675751700000|2023-02-07 06:35:00|7557.5|7554.7|7553.5|7550.7|7559.8|7556.7|7553.5|7550.4|300
1675752000000|2023-02-07 06:40:00|7554.2|7551.4|7555.5|7552.7|7558.5|7555|7553.5|7550.7|192
1675752300000|2023-02-07 06:45:00|7555.8|7552|7549.5|7546.7|7555.8|7552.5|7548.5|7545.4|300
1675752600000|2023-02-07 06:50:00|7550.5|7546.4|7552.5|7549.7|7554.5|7551.7|7547.5|7544.4|129
1675752900000|2023-02-07 06:55:00|7552.2|7549.4|7552.5|7549.7|7556.5|7553.1|7551.5|7547.7|193
1675753200000|2023-02-07 07:00:00|7553.5|7550.7|7552.9|7549.1|7553.9|7550.7|7544.5|7540.7|296
1675753500000|2023-02-07 07:05:00|7551.9|7549.4|7553.5|7550.7|7556.9|7554.1|7549.5|7546.4|245
1675753800000|2023-02-07 07:10:00|7553.9|7550.1|7554.5|7551.7|7556.5|7552.7|7548.5|7545.4|211
1675754100000|2023-02-07 07:15:00|7554.9|7551.1|7546.9|7543.1|7555.5|7551.7|7545.5|7542.4|233
1675754400000|2023-02-07 07:20:00|7546.5|7543.7|7538.5|7534.7|7548.5|7545.7|7537.5|7534.7|378
1675754700000|2023-02-07 07:25:00|7538.9|7535.1|7542.5|7539.7|7543.5|7539.7|7536.5|7533.7|232
1675755000000|2023-02-07 07:30:00|7541.5|7538.7|7544.9|7542.1|7552.9|7549.7|7539.9|7536.7|292
1675755300000|2023-02-07 07:35:00|7545.6|7542.8|7547.6|7544.8|7547.9|7544.8|7542.6|7539.4|170
1675755600000|2023-02-07 07:40:00|7548.2|7544.4|7551.2|7547.4|7553.9|7550.8|7541.6|7538.4|392
1675755900000|2023-02-07 07:45:00|7550.9|7548.1|7543.6|7540.8|7551.9|7548.1|7542.6|7539.4|217
1675756200000|2023-02-07 07:50:00|7544.6|7541.8|7572.6|7569.8|7575.9|7572.8|7543.6|7540.4|1217
1675756500000|2023-02-07 07:55:00|7573.2|7570.4|7569.2|7565.4|7577.6|7574.1|7566.6|7563.4|935
1675756800000|2023-02-07 08:00:00|7568.6|7566.4|7603.9|7601.1|7606.2|7603.1|7563.6|7560.4|2519
1675757100000|2023-02-07 08:05:00|7604.9|7602.1|7598.6|7594.8|7606.9|7603.1|7579.9|7576.8|1466
1675757400000|2023-02-07 08:10:00|7597.9|7595.1|7600.9|7598.1|7607.9|7604.4|7590.7|7587.4|884
1675757700000|2023-02-07 08:15:00|7601.6|7597.8|7606.9|7604.1|7614.3|7611.1|7600.3|7597|1320
1675758000000|2023-02-07 08:20:00|7608.6|7604.8|7600.3|7597.5|7613.6|7610.8|7593.9|7590.5|1212
1675758300000|2023-02-07 08:25:00|7599.9|7597.1|7602.9|7600.1|7603.3|7600.1|7576.6|7572.8|2131
1675758600000|2023-02-07 08:30:00|7603.6|7599.8|7576.9|7574.1|7608.3|7605.1|7576.9|7573.8|1372
1675758900000|2023-02-07 08:35:00|7577.6|7573.8|7593.9|7591.1|7595.9|7592.8|7577.3|7573.8|730
1675759200000|2023-02-07 08:40:00|7594.6|7590.8|7586.9|7584.1|7602.3|7599.1|7585.9|7582.8|801
1675759500000|2023-02-07 08:45:00|7587.6|7583.8|7599.3|7596.5|7600.6|7597.5|7585.6|7581.8|1927
1675759800000|2023-02-07 08:50:00|7600.3|7597.5|7612.9|7609.1|7618.6|7615.8|7597.9|7594.5|1209
1675760100000|2023-02-07 08:55:00|7612.3|7609.5|7617.3|7614.5|7622.6|7619.2|7609.3|7605.8|945
1675760400000|2023-02-07 09:00:00|7616.6|7613.8|7597.6|7593.8|7619.6|7616.5|7596.3|7593.2|946
1675760700000|2023-02-07 09:05:00|7597|7594.2|7587.3|7584.5|7598.6|7595.5|7585.3|7582.5|2026
1675761000000|2023-02-07 09:10:00|7587.6|7583.8|7586.3|7583.5|7591.6|7588.5|7581.3|7578.2|594
1675761300000|2023-02-07 09:15:00|7587|7583.2|7565.3|7562.5|7592.6|7589.5|7563.3|7560|1014
1675761600000|2023-02-07 09:20:00|7566.3|7563.5|7579.3|7576.5|7580.3|7576.8|7563.6|7560.8|582
1675761900000|2023-02-07 09:25:00|7579.6|7576.8|7576.3|7573.5|7580.6|7577.5|7569.3|7566.2|512
1675762200000|2023-02-07 09:30:00|7577.3|7574.5|7566.6|7562.8|7579.3|7576.2|7553.3|7550.5|1412
1675762500000|2023-02-07 09:35:00|7566|7563.2|7569.3|7566.5|7578|7574.9|7562.3|7559.5|435
1675762800000|2023-02-07 09:40:00|7570|7566.2|7575.7|7571.9|7577.7|7574.5|7564.3|7561.2|304
1675763100000|2023-02-07 09:45:00|7575.3|7572.5|7576.7|7572.9|7580.7|7577.5|7568.7|7565.9|277
1675763400000|2023-02-07 09:50:00|7576.3|7573.5|7566.3|7563.5|7578.7|7575.5|7561.3|7557.9|334
1675763700000|2023-02-07 09:55:00|7567.3|7564|7583|7579.2|7588.7|7585.9|7566.3|7563.2|515
1675764000000|2023-02-07 10:00:00|7583.7|7579.9|7592.7|7588.9|7597|7593.7|7577.3|7574.5|716
1675764300000|2023-02-07 10:05:00|7592|7589.2|7602.3|7599.5|7602.8|7599.9|7582.3|7579.2|568
1675764600000|2023-02-07 10:10:00|7602.7|7598.5|7596.3|7593.5|7602.7|7599.5|7594.3|7591.2|494
1675764900000|2023-02-07 10:15:00|7596.7|7592.9|7601.4|7598.6|7607.7|7604.5|7595|7591.7|634
1675765200000|2023-02-07 10:20:00|7601.7|7597.9|7610.4|7607.6|7611.4|7608.2|7599.4|7596.6|511
1675765500000|2023-02-07 10:25:00|7610.7|7606.9|7613.4|7610.6|7620.7|7617.6|7610.4|7606.9|1097
1675765800000|2023-02-07 10:30:00|7613|7610.2|7598.4|7595.6|7615.7|7612.6|7596.4|7593.6|662
1675766100000|2023-02-07 10:35:00|7598.7|7595.9|7610.7|7606.9|7611.4|7608.6|7595.4|7591.9|597
1675766400000|2023-02-07 10:40:00|7609.7|7604.9|7613.7|7609.9|7613.7|7610.6|7604.7|7601.4|486
1675766700000|2023-02-07 10:45:00|7612.7|7608.9|7590.7|7587.9|7613.7|7610.6|7589.4|7586.6|551
1675767000000|2023-02-07 10:50:00|7591|7588.2|7591.7|7588.9|7594|7591.2|7585|7582.2|584
1675767300000|2023-02-07 10:55:00|7592.4|7588.6|7588.7|7584.9|7596.1|7592.9|7584.4|7581.3|356
1675767600000|2023-02-07 11:00:00|7587.7|7584.6|7577.1|7573.3|7591.7|7588.9|7574.4|7570.9|465
1675767900000|2023-02-07 11:05:00|7577.7|7573.9|7583.4|7580.6|7584.7|7581.3|7570.7|7567.6|1150
1675768200000|2023-02-07 11:10:00|7584.1|7580.3|7575.4|7572.6|7586.1|7583.3|7570.7|7567.6|502
1675768500000|2023-02-07 11:15:00|7576.4|7572.9|7582.4|7579.6|7584.7|7581.6|7574.7|7571.6|267
1675768800000|2023-02-07 11:20:00|7582.7|7579.9|7569.7|7565.9|7582.7|7579.9|7562.7|7559.3|449
1675769100000|2023-02-07 11:25:00|7568.7|7566.3|7567.4|7564.6|7574.7|7571.6|7562.4|7559.6|384
1675769400000|2023-02-07 11:30:00|7568.1|7565.3|7557.4|7554.6|7574.1|7570.9|7555.7|7552.6|514
1675769700000|2023-02-07 11:35:00|7558.4|7555.3|7552.8|7549|7560.7|7557.6|7548.4|7545.6|494
1675770000000|2023-02-07 11:40:00|7552.4|7549.6|7560.4|7557.6|7562.8|7559.6|7550.1|7546.6|408
1675770300000|2023-02-07 11:45:00|7561.8|7558|7558.8|7556|7561.8|7558.6|7549.4|7546.6|439
1675770600000|2023-02-07 11:50:00|7558.1|7555|7564.4|7561.6|7566.8|7563|7555.4|7552.3|504
1675770900000|2023-02-07 11:55:00|7564.8|7561|7551.8|7549|7564.9|7561.6|7548.4|7545.6|446
1675771200000|2023-02-07 12:00:00|7551.4|7548.6|7552.8|7549|7557.4|7554.6|7545.1|7542.3|689
1675771500000|2023-02-07 12:05:00|7552.1|7549.3|7546.4|7543.6|7556.1|7552.8|7546.4|7543.6|418
1675771800000|2023-02-07 12:10:00|7546.8|7543|7547.4|7544.6|7549.8|7546.3|7541.8|7539|461
1675772100000|2023-02-07 12:15:00|7547.8|7545|7554.4|7551.6|7561.8|7558.6|7547.4|7543.6|587
1675772400000|2023-02-07 12:20:00|7553.4|7550.6|7556.5|7553.7|7558.4|7555.6|7546.4|7543.3|750
1675772700000|2023-02-07 12:25:00|7555.8|7553|7552.5|7549.7|7556.5|7553.2|7549.1|7545.7|350
1675773000000|2023-02-07 12:30:00|7553.1|7549.3|7542.1|7538.3|7555.1|7552.3|7540.1|7537|1595
1675773300000|2023-02-07 12:35:00|7541.8|7539|7547.1|7544.3|7547.1|7544.3|7526.8|7524|1654
1675773600000|2023-02-07 12:40:00|7546.8|7544|7559.1|7556.3|7562.1|7559.3|7543.8|7541|1032
1675773900000|2023-02-07 12:45:00|7558.1|7555.3|7562.8|7559|7573.1|7570|7557.1|7554|1903
1675774200000|2023-02-07 12:50:00|7562.5|7559.7|7550.5|7547.7|7562.8|7559.7|7541.8|7538.7|979
1675774500000|2023-02-07 12:55:00|7550.8|7547|7543.8|7540|7551.2|7548.4|7542.5|7539.7|356
1675774800000|2023-02-07 13:00:00|7543.5|7539.7|7534.8|7531|7547.5|7544.3|7532.1|7529|1769
1675775100000|2023-02-07 13:05:00|7534.1|7530.3|7532.1|7528.3|7544.8|7541.7|7528.5|7525|1104
1675775400000|2023-02-07 13:10:00|7532.5|7528.7|7533.5|7530.7|7535.8|7533|7522.5|7519.7|1230
1675775700000|2023-02-07 13:15:00|7533.2|7530.4|7542.8|7540|7552.8|7549.7|7533.2|7530.4|1190
1675776000000|2023-02-07 13:20:00|7543.2|7540.4|7532.5|7529.7|7544.8|7541.7|7532.5|7529.4|709
1675776300000|2023-02-07 13:25:00|7532.8|7529|7536.5|7533.7|7536.8|7533.7|7518.8|7515.7|1580
1675776600000|2023-02-07 13:30:00|7536.8|7533|7525.5|7522.7|7538.5|7535|7520.8|7518|916
1675776900000|2023-02-07 13:35:00|7524.5|7521.7|7536.5|7532.7|7539.8|7536.7|7521.5|7518.4|1236
1675777200000|2023-02-07 13:40:00|7536|7533.2|7555.5|7552.7|7564.9|7561.7|7536|7533.2|1612
1675777500000|2023-02-07 13:45:00|7555.8|7553|7569.9|7567.1|7569.9|7567.1|7554.2|7550.4|1047
1675777800000|2023-02-07 13:50:00|7569.5|7566.7|7566.9|7564.1|7575.2|7572.4|7557.2|7553.7|942
1675778100000|2023-02-07 13:55:00|7566.2|7563.4|7560.9|7558.1|7578.5|7575.7|7560.9|7557.7|1372
1675778400000|2023-02-07 14:00:00|7561.2|7558.4|7555.5|7552.7|7564.2|7560.7|7539.5|7536.7|3151
1675778700000|2023-02-07 14:05:00|7554.5|7551.7|7534.2|7530.4|7558.5|7555.7|7529.5|7526.4|2811
1675779000000|2023-02-07 14:10:00|7533.5|7530.7|7522.2|7519.4|7537.2|7534.4|7515.5|7512.7|1933
1675779300000|2023-02-07 14:15:00|7521.9|7519.1|7512.2|7508.4|7530.5|7527.7|7499.4|7496.1|3195
1675779600000|2023-02-07 14:20:00|7511.5|7508.7|7517.9|7514.1|7536.5|7533.7|7509.5|7506.4|1906
1675779900000|2023-02-07 14:25:00|7517.5|7514.7|7509.6|7506.8|7518.9|7515.7|7499.9|7497.1|1735
1675780200000|2023-02-07 14:30:00|7510.2|7506.4|7517.6|7514.8|7528.9|7525.8|7504.6|7501.4|2845
1675780500000|2023-02-07 14:35:00|7517.9|7515.1|7521.6|7518.8|7524.9|7521.8|7509.6|7506.4|1407
1675780800000|2023-02-07 14:40:00|7521.9|7518.1|7533.9|7531.1|7554.4|7551.1|7515.6|7512.4|4015
1675781100000|2023-02-07 14:45:00|7534.9|7532.1|7544.9|7542.1|7548.2|7545.1|7519.9|7516.7|2297
1675781400000|2023-02-07 14:50:00|7545.2|7541.4|7561.9|7559.1|7568.2|7565.4|7539.9|7537.1|4404
1675781700000|2023-02-07 14:55:00|7561.2|7558.4|7561.2|7558.4|7575.9|7572.6|7557.2|7553.9|2013
1675782000000|2023-02-07 15:00:00|7561.9|7558.1|7599.2|7595.4|7602.7|7599.4|7549.9|7547.1|5902
1675782300000|2023-02-07 15:05:00|7598.9|7596.1|7583.2|7580.4|7604.9|7602.1|7578.4|7575.1|6628
1675782600000|2023-02-07 15:10:00|7582.9|7580.1|7564.9|7562.1|7585.9|7583.1|7556.9|7553.6|3992
1675782900000|2023-02-07 15:15:00|7565.9|7563.1|7553.5|7550.7|7565.9|7563.1|7549.9|7546.7|1788
1675783200000|2023-02-07 15:20:00|7552.5|7549.7|7566.5|7562.7|7579.9|7576.7|7552|7548.7|4795
1675783500000|2023-02-07 15:25:00|7565.9|7563.1|7564.5|7561.7|7570|7566.7|7546.2|7542.9|3136
1675783800000|2023-02-07 15:30:00|7565.9|7562.1|7539.9|7537.1|7567.2|7563.7|7537.2|7534.1|3128
1675784100000|2023-02-07 15:35:00|7540.9|7537.4|7579.9|7576.1|7580.2|7577.1|7539.2|7535.9|2455
1675784400000|2023-02-07 15:40:00|7579.2|7576.4|7543.2|7540.4|7581.4|7578.1|7542.2|7539.1|2074
1675784700000|2023-02-07 15:45:00|7542.9|7540.1|7562.9|7560.1|7562.9|7560.1|7529.9|7526.8|2237
1675785000000|2023-02-07 15:50:00|7562.6|7559.8|7577.2|7573.4|7587.6|7584.7|7562.5|7559.1|2847
1675785300000|2023-02-07 15:55:00|7577.6|7574.8|7605.9|7603.1|7607|7603.7|7574.2|7571.4|5191
1675785600000|2023-02-07 16:00:00|7605.5|7602.7|7597.2|7593.4|7614.7|7611.4|7594.5|7590.7|3030
1675785900000|2023-02-07 16:05:00|7596.9|7594.1|7640.2|7637.4|7654.4|7651.1|7596.9|7594.1|7068
1675786200000|2023-02-07 16:10:00|7640.6|7637.8|7647.2|7644.4|7649.6|7646.8|7617.6|7614.4|3982
1675786500000|2023-02-07 16:15:00|7647.5|7644.7|7642.6|7639.8|7658.6|7655.8|7631.6|7628.4|3395
1675786800000|2023-02-07 16:20:00|7642.2|7639.4|7625.2|7621.4|7653.9|7650.8|7622.9|7619.4|3062
1675787100000|2023-02-07 16:25:00|7624.9|7622.1|7655.9|7652.1|7659.2|7656.4|7620.2|7617.1|3713
1675787400000|2023-02-07 16:30:00|7654.7|7651.9|7666.6|7663.8|7667.9|7665.1|7652.4|7649.1|3222
1675787700000|2023-02-07 16:35:00|7667.6|7664.8|7690.2|7686.4|7702.6|7699.4|7665.9|7662.8|6094
1675788000000|2023-02-07 16:40:00|7689.9|7686.1|7698.2|7695.4|7704.2|7700.9|7687.2|7683.8|4853
1675788300000|2023-02-07 16:45:00|7697.9|7694.4|7703.2|7700.4|7709.6|7706.4|7692.2|7689.4|2445
1675788600000|2023-02-07 16:50:00|7703.6|7700.8|7703.6|7700.8|7707.2|7703.8|7691.6|7688.8|2372
1675788900000|2023-02-07 16:55:00|7704.3|7700.5|7692.6|7689.8|7715.3|7712.5|7691.9|7689.1|2108
1675789200000|2023-02-07 17:00:00|7693.3|7690.5|7691.6|7688.8|7701.9|7698.8|7681.6|7678.3|2578
1675789500000|2023-02-07 17:05:00|7692.3|7688.5|7697.3|7693.5|7700.6|7697.5|7690.3|7687.5|1357
1675789800000|2023-02-07 17:10:00|7696.6|7693.8|7694.3|7691.5|7699.9|7696.8|7690.6|7687.5|1824
1675790100000|2023-02-07 17:15:00|7694.6|7691.8|7704.3|7701.5|7709.6|7706.5|7694.3|7690.5|2306
1675790400000|2023-02-07 17:20:00|7704.9|7701.1|7699.6|7696.8|7716.3|7712.8|7698.9|7695.8|3162
1675790700000|2023-02-07 17:25:00|7699.9|7697.1|7677.9|7675.1|7704.3|7701.1|7677.3|7674.1|1965
1675791000000|2023-02-07 17:30:00|7678.3|7675.5|7667.6|7664.8|7684.9|7682.1|7662.3|7659.5|2527
1675791300000|2023-02-07 17:35:00|7667.3|7663.8|7680|7676.2|7681.6|7678.5|7664.6|7661.2|1319
1675791600000|2023-02-07 17:40:00|7679.6|7675.8|7706.6|7703.8|7713.6|7710.8|7678.6|7675.8|3164
1675791900000|2023-02-07 17:45:00|7706.9|7704.1|7726.6|7723.8|7726.6|7723.8|7704.9|7701.8|3102
1675792200000|2023-02-07 17:50:00|7726.9|7724.1|7720.3|7716.5|7731.4|7728.5|7710.9|7707.8|2718
1675792500000|2023-02-07 17:55:00|7719.9|7717.1|7724|7721.2|7729.5|7726.2|7713|7709.8|2483
1675792800000|2023-02-07 18:00:00|7726|7723.2|7699|7696.2|7735.3|7732.2|7696.5|7693.2|2705
1675793100000|2023-02-07 18:05:00|7699.6|7695.8|7711|7708.2|7717.3|7714.2|7696.3|7693.2|1671
1675793400000|2023-02-07 18:10:00|7710|7707.2|7695|7692.2|7717.3|7714.2|7694|7691.2|1593
1675793700000|2023-02-07 18:15:00|7695.3|7691.5|7687|7683.2|7708.3|7705.2|7679.6|7676.2|3168
1675794000000|2023-02-07 18:20:00|7686.6|7683.8|7679.6|7676.8|7695.8|7692.5|7679.1|7675.3|1555
1675794300000|2023-02-07 18:25:00|7680.3|7676.5|7673.7|7670.9|7689.7|7686.9|7672.6|7669.5|1378
1675794600000|2023-02-07 18:30:00|7674.3|7670.5|7665.3|7662.5|7681|7677.9|7665|7662|4023
1675794900000|2023-02-07 18:35:00|7666|7662.2|7669.8|7666|7682.3|7679.5|7663.3|7660.2|2113
1675795200000|2023-02-07 18:40:00|7670|7666.2|7666|7662.2|7675.3|7671.9|7662.3|7659|1427
1675795500000|2023-02-07 18:45:00|7665.3|7662.5|7673.7|7670.9|7674.7|7671.5|7660|7657.2|1505
1675795800000|2023-02-07 18:50:00|7673.3|7670.5|7690.7|7686.9|7695.7|7692.2|7668.3|7665.5|2179
1675796100000|2023-02-07 18:55:00|7690.3|7687.5|7701|7698.2|7704.3|7700.9|7688.7|7684.9|1619
1675796400000|2023-02-07 19:00:00|7701.6|7698.8|7709|7706.2|7716.3|7713.5|7701|7697.5|2436
1675796700000|2023-02-07 19:05:00|7708.7|7705.9|7709|7706.2|7718.5|7715.2|7700|7697.2|4213
1675797000000|2023-02-07 19:10:00|7709.7|7705.9|7723.7|7720.9|7725|7722.2|7708.3|7705.5|2803
1675797300000|2023-02-07 19:15:00|7724.7|7721.9|7714.3|7711.5|7726.7|7723.5|7712.7|7709.5|2406
1675797600000|2023-02-07 19:20:00|7714.7|7710.9|7720.3|7717.5|7722.3|7719.5|7708.7|7705.5|2670
1675797900000|2023-02-07 19:25:00|7719.7|7716.9|7728.6|7725.8|7742|7738.2|7714.3|7711.2|18935
1675798200000|2023-02-07 19:30:00|7729.3|7725.5|7744.3|7740.5|7752.3|7749.2|7727.3|7723.8|4498
1675798500000|2023-02-07 19:35:00|7743.6|7740.8|7736.6|7733.8|7749.6|7745.8|7736.6|7733.2|1368
1675798800000|2023-02-07 19:40:00|7737|7733.2|7740.3|7736.5|7745.3|7741.9|7734.7|7731.5|1457
1675799100000|2023-02-07 19:45:00|7739.7|7736.9|7732.7|7729.9|7741.7|7738.5|7731|7728.2|715
1675799400000|2023-02-07 19:50:00|7732.3|7728.5|7738.3|7735.5|7740.3|7737.2|7730.7|7727.5|2013
1675799700000|2023-02-07 19:55:00|7738|7734.2|7740.3|7737.5|7741.7|7738.9|7736.7|7733.4|541
1675800000000|2023-02-07 20:00:00|7740.7|7737.9|7732.3|7729.5|7742.3|7739.5|7732.3|7729.5|674
1675800300000|2023-02-07 20:05:00|7732.6|7729.8|7737.3|7734.5|7737.3|7734.5|7732.3|7729.4|524
1675800600000|2023-02-07 20:10:00|7738.3|7735.5|7750.7|7747.9|7751.7|7748.5|7737.3|7734.5|1160
1675800900000|2023-02-07 20:15:00|7750.3|7747.5|7750.7|7747.9|7752.3|7749.5|7748|7745.2|359
1675801200000|2023-02-07 20:20:00|7751|7747.2|7748.7|7745.9|7753.3|7750.5|7747.3|7743.9|493
1675801500000|2023-02-07 20:25:00|7749.3|7745.5|7752.3|7748.5|7753.3|7750.5|7746.3|7743.5|453
1675801800000|2023-02-07 20:30:00|7751.7|7748.9|7749.3|7746.5|7752.3|7748.9|7747.8|7744.5|262
1675802100000|2023-02-07 20:35:00|7749.7|7745.9|7750.3|7747.5|7751.7|7748.9|7745.3|7742.2|959
1675802400000|2023-02-07 20:40:00|7749.7|7746.9|7749|7746.2|7752.3|7749.2|7745.3|7742.5|1497
1675802700000|2023-02-07 20:45:00|7749.7|7745.9|7757|7754.2|7758|7755.2|7747.8|7744.5|697
1675803000000|2023-02-07 20:50:00|7757.3|7753.5|7754.4|7751.6|7759|7755.9|7754|7750.6|460
1675803300000|2023-02-07 20:55:00|7754|7751.2|7748|7745.2|7756.4|7753.2|7746|7743.2|752
1675803600000|2023-02-07 21:00:00|7747.4|7744.6|7748.7|7744.9|7750.4|7747.6|7745.7|7742.9|246
1675803900000|2023-02-07 21:05:00|7748|7745.2|7751|7748.2|7752|7748.9|7747.7|7744.5|104
1675804200000|2023-02-07 21:10:00|7750.4|7747.6|7749|7746.2|7751|7747.6|7746.7|7743.6|275
1675804500000|2023-02-07 21:15:00|7749.4|7745.6|7746|7743.2|7749.4|7746.2|7744.7|7741.9|126
1675804800000|2023-02-07 21:20:00|7746.7|7742.9|7749|7746.2|7751.7|7748.9|7746.7|7742.9|66
1675805100000|2023-02-07 21:25:00|7749.4|7745.6|7751.7|7747.9|7751.7|7748.2|7746.7|7742.9|324
1675805400000|2023-02-07 21:30:00|7751|7748.2|7755|7752.2|7756|7752.9|7750|7746.9|430
1675805700000|2023-02-07 21:35:00|7756|7752.6|7766|7763.2|7767.4|7764.2|7755|7751.9|2537
1675806000000|2023-02-07 21:40:00|7766.4|7762.6|7767.7|7763.9|7768.7|7765.3|7761|7757.9|649
1675806300000|2023-02-07 21:45:00|7766.7|7763.6|7760.7|7757.9|7766.7|7763.6|7759.7|7755.9|196
1675806600000|2023-02-07 21:50:00|7762.1|7758.3|7770|7766.2|7770|7766.6|7760.7|7757.6|357
1675806900000|2023-02-07 21:55:00|7769.4|7766.6|7776|7773.2|7776.7|7773.2|7768|7765.2|855
1675810800000|2023-02-07 23:00:00|7766.2|7762.4|7763.1|7759.3|7768.1|7764.6|7759.4|7755.3|172
1675811100000|2023-02-07 23:05:00|7763.4|7759.6|7773.4|7769.6|7774.8|7771.6|7763.4|7759.6|141
1675811400000|2023-02-07 23:10:00|7772.4|7769.3|7770.7|7766.9|7773.4|7769.6|7767.1|7764.3|103
1675811700000|2023-02-07 23:15:00|7771.1|7767.3|7770.1|7767.3|7771.4|7768.6|7767.1|7764.3|74
1675812000000|2023-02-07 23:20:00|7771.1|7767.9|7768.4|7764.6|7772.4|7769.3|7767.1|7763.9|53
1675812300000|2023-02-07 23:25:00|7768.1|7764.3|7767.4|7763.6|7768.1|7765.3|7764.8|7762|59
1675812600000|2023-02-07 23:30:00|7767.1|7764.3|7768.8|7766|7772.1|7769.3|7763.1|7760.3|136
1675812900000|2023-02-07 23:35:00|7768.1|7765|7774.8|7771|7775.1|7772|7765.1|7762|153
1675813200000|2023-02-07 23:40:00|7774.1|7771.3|7773.1|7770.3|7778.8|7776|7773.1|7770.3|259
1675813500000|2023-02-07 23:45:00|7772.8|7770|7769.1|7766.3|7773.4|7770|7767.8|7764.8|101
1675813800000|2023-02-07 23:50:00|7768.8|7766|7770.1|7767.3|7772.5|7768.7|7768.1|7765|44
1675814100000|2023-02-07 23:55:00|7769.8|7767|7770.1|7767.3|7770.5|7767.3|7768.1|7765|40
1675814400000|2023-02-08 00:00:00|7769.8|7766|7764.5|7760.7|7770.5|7767.3|7761.8|7759|171
1675814700000|2023-02-08 00:05:00|7764.1|7761.3|7760.1|7756.3|7764.5|7761.3|7759.1|7755.3|83
1675815000000|2023-02-08 00:10:00|7759.8|7757|7762.1|7759.3|7763.8|7760.3|7759.5|7755.7|51
1675815300000|2023-02-08 00:15:00|7761.8|7759|7762.1|7759.3|7763.8|7760.3|7760.1|7757|49
1675815600000|2023-02-08 00:20:00|7762.8|7759|7765.1|7762.3|7765.1|7762.3|7761.1|7758|51
1675815900000|2023-02-08 00:25:00|7764.8|7762|7764.1|7761.3|7765.5|7762.7|7763.1|7760|35
1675816200000|2023-02-08 00:30:00|7764.8|7761|7765.5|7761.7|7765.5|7762.3|7763.1|7760|42
1675816500000|2023-02-08 00:35:00|7765.1|7762.3|7768.1|7765.3|7768.5|7765.3|7765.1|7761.7|41
1675816800000|2023-02-08 00:40:00|7769.1|7766.3|7768.1|7765.3|7770.8|7767.3|7767.5|7764.3|111
1675817100000|2023-02-08 00:45:00|7768.5|7764.7|7772.1|7769.3|7772.1|7769.3|7768.1|7764.7|29
1675817400000|2023-02-08 00:50:00|7772.8|7769|7772.1|7769.3|7773.6|7770.3|7769.1|7765.8|60
1675817700000|2023-02-08 00:55:00|7772.5|7769.7|7775.5|7771.7|7776.5|7773.7|7772.1|7769.3|112
1675818000000|2023-02-08 01:00:00|7775.1|7772.3|7756.1|7753.3|7778.1|7774.7|7756.1|7752.7|834
1675818300000|2023-02-08 01:05:00|7755.8|7753|7756.2|7753.4|7769.1|7765.7|7749.2|7746|598
1675818600000|2023-02-08 01:10:00|7756.8|7753|7748.8|7746|7757.2|7753.7|7740.5|7737|574
1675818900000|2023-02-08 01:15:00|7749.2|7746.4|7744.8|7742|7753.5|7750.4|7738.8|7736|333
1675819200000|2023-02-08 01:20:00|7744.5|7741.7|7738.2|7735.4|7745.8|7742.4|7737.2|7734|295
1675819500000|2023-02-08 01:25:00|7738.8|7735|7745.8|7742|7745.8|7742.4|7738.2|7735|238
1675819800000|2023-02-08 01:30:00|7745.5|7742.7|7751.2|7748.4|7756.2|7753.4|7745.5|7742.7|310
1675820100000|2023-02-08 01:35:00|7751.5|7747.7|7747.2|7744.4|7753.2|7750.4|7746.2|7743.4|205
1675820400000|2023-02-08 01:40:00|7747.5|7744.7|7738.2|7735.4|7749.2|7745.7|7737.2|7734|188
1675820700000|2023-02-08 01:45:00|7738.5|7735.7|7741.2|7737.4|7741.5|7738.4|7733.2|7730|280
1675821000000|2023-02-08 01:50:00|7741.5|7738.4|7735.8|7732|7742.2|7738.7|7734.5|7731.7|172
1675821300000|2023-02-08 01:55:00|7736.2|7732.4|7733.2|7730.4|7740.2|7737.4|7731.8|7728|200
1675821600000|2023-02-08 02:00:00|7733.5|7729.7|7741.8|7739|7747.2|7744|7732.8|7729.4|258
1675821900000|2023-02-08 02:05:00|7742.5|7738.7|7740.2|7737.4|7748.8|7745.4|7740.2|7737|142
1675822200000|2023-02-08 02:10:00|7739.2|7736.4|7740.2|7737.4|7740.2|7737.4|7735.2|7732|122
1675822500000|2023-02-08 02:15:00|7740.5|7737.7|7740.8|7738|7744.2|7741.4|7740.2|7736.9|58
1675822800000|2023-02-08 02:20:00|7741.2|7738.4|7738.8|7736|7742.5|7739.4|7738.2|7735|95
1675823100000|2023-02-08 02:25:00|7739.2|7736.4|7747.2|7744.4|7748.2|7745.4|7739.2|7736|138
1675823400000|2023-02-08 02:30:00|7746.8|7744|7749.9|7747.1|7753.5|7750.7|7744.2|7741|471
1675823700000|2023-02-08 02:35:00|7750.2|7746.4|7758.9|7755.1|7759.2|7756.1|7748.9|7745.1|198
1675824000000|2023-02-08 02:40:00|7757.9|7756.1|7764.2|7761.4|7765.2|7762.1|7756.2|7753.1|358
1675824300000|2023-02-08 02:45:00|7764.9|7761.1|7763.9|7761.1|7767.2|7763.8|7761.9|7759.1|113
1675824600000|2023-02-08 02:50:00|7764.2|7760.4|7757.9|7755.1|7764.2|7761.1|7757.9|7755.1|68
1675824900000|2023-02-08 02:55:00|7757.6|7754.8|7761.2|7758.4|7762.2|7758.8|7755.2|7752.1|117
1675825200000|2023-02-08 03:00:00|7761.9|7758.1|7752.2|7749.4|7763.6|7760.4|7752.2|7749.1|120
1675825500000|2023-02-08 03:05:00|7751.9|7748.1|7748.9|7746.1|7752.6|7749.4|7746.9|7743.4|121
1675825800000|2023-02-08 03:10:00|7749.2|7746.4|7742.2|7739.4|7749.6|7746.4|7742.2|7738.8|129
1675826100000|2023-02-08 03:15:00|7741.9|7738.1|7738.2|7735.4|7744.6|7741.4|7737.7|7734.4|192
1675826400000|2023-02-08 03:20:00|7739.2|7736.4|7740.2|7737.4|7745.2|7741.7|7738.2|7735.4|207
1675826700000|2023-02-08 03:25:00|7740.9|7737.1|7737.9|7734.1|7740.9|7737.4|7735.6|7732.8|165
1675827000000|2023-02-08 03:30:00|7737.2|7734.4|7740.2|7737.4|7740.6|7737.4|7736.9|7734.1|66
1675827300000|2023-02-08 03:35:00|7740.9|7737.1|7741.2|7738.4|7743.9|7741.1|7740.9|7737.1|69
1675827600000|2023-02-08 03:40:00|7741.9|7738.1|7737.2|7734.4|7742.9|7739.4|7736.9|7734.1|97
1675827900000|2023-02-08 03:45:00|7737.9|7734.1|7742.2|7739.4|7742.2|7739.4|7737.4|7734.1|50
1675828200000|2023-02-08 03:50:00|7741.2|7738.4|7741.2|7738.4|7745.6|7742.4|7739.9|7736.9|104
1675828500000|2023-02-08 03:55:00|7740.2|7737.4|7739.9|7736.1|7741.4|7738.4|7736.9|7734.1|86
1675828800000|2023-02-08 04:00:00|7739.2|7736.4|7746.2|7742.4|7746.2|7743.4|7738.9|7736.1|69
1675829100000|2023-02-08 04:05:00|7745.2|7742.1|7744.3|7741.5|7746.9|7744.1|7743.9|7740.1|65
1675829400000|2023-02-08 04:10:00|7744.9|7741.1|7746.3|7743.5|7747.3|7744.5|7744.4|7741.1|50
1675829700000|2023-02-08 04:15:00|7746.9|7743.1|7747.9|7744.1|7750.3|7747.5|7746.3|7743.1|77
1675830000000|2023-02-08 04:20:00|7747.3|7744.5|7752.9|7750.1|7753.3|7750.1|7746.3|7743.1|212
1675830300000|2023-02-08 04:25:00|7752.3|7749.5|7752.3|7748.5|7752.9|7749.5|7750.3|7747.5|66
1675830600000|2023-02-08 04:30:00|7751.9|7749.1|7751.3|7748.5|7752.6|7749.5|7749.9|7746.8|59
1675830900000|2023-02-08 04:35:00|7751.6|7747.8|7748.9|7746.1|7752.3|7749.5|7748.8|7745.5|65
1675831200000|2023-02-08 04:40:00|7749.3|7745.5|7750.3|7747.5|7751.6|7748.5|7748.9|7745.5|47
1675831500000|2023-02-08 04:45:00|7750.6|7747.8|7751.3|7748.5|7752.6|7749.8|7750.3|7747.5|37
1675831800000|2023-02-08 04:50:00|7752.3|7749.5|7751.3|7748.5|7752.3|7749.5|7750.9|7747.6|37
1675832100000|2023-02-08 04:55:00|7750.3|7747.5|7753.3|7750.5|7753.6|7750.5|7749.3|7746.5|72
1675832400000|2023-02-08 05:00:00|7752.6|7749.8|7750.6|7746.8|7754.8|7751.5|7747.9|7745.1|64
1675832700000|2023-02-08 05:05:00|7750.3|7747.5|7751.3|7748.5|7752.6|7749.5|7749.3|7746.1|47
1675833000000|2023-02-08 05:10:00|7752.3|7749.5|7752.3|7749.5|7754.3|7751.5|7748.6|7745.5|147
1675833300000|2023-02-08 05:15:00|7753.3|7749.1|7753.3|7750.5|7754.6|7751.5|7751.3|7748.5|55
1675833600000|2023-02-08 05:20:00|7752.6|7749.8|7749.3|7746.5|7753.6|7750.5|7747.3|7744.5|125
1675833900000|2023-02-08 05:25:00|7749.9|7746.1|7746.9|7744.1|7750.3|7747.5|7746.9|7743.1|38
1675834200000|2023-02-08 05:30:00|7747.3|7744.5|7749.3|7745.5|7750|7746.8|7740.9|7738.1|249
1675834500000|2023-02-08 05:35:00|7748.6|7745.8|7742.3|7739.5|7749.1|7745.8|7740.3|7737.5|106
1675834800000|2023-02-08 05:40:00|7742.7|7738.9|7742|7739.2|7742.7|7739.9|7737|7733.2|100
1675835100000|2023-02-08 05:45:00|7742.3|7739.5|7747.3|7744.5|7748.7|7745.5|7741.3|7738.2|110
1675835400000|2023-02-08 05:50:00|7747.7|7743.9|7746.3|7743.5|7750.3|7747.2|7745.3|7742.5|195
1675835700000|2023-02-08 05:55:00|7747.7|7743.9|7749.3|7746.5|7751.7|7748.5|7746.3|7743.5|76
1675836000000|2023-02-08 06:00:00|7750|7746.2|7755.3|7751.5|7759.3|7756.2|7749.3|7746.2|270
1675836300000|2023-02-08 06:05:00|7755.7|7751.9|7754.3|7751.5|7756.3|7753.5|7753.3|7750.2|150
1675836600000|2023-02-08 06:10:00|7755|7751.2|7749.3|7746.5|7757.7|7754.9|7748.3|7745.2|109
1675836900000|2023-02-08 06:15:00|7749.6|7746.8|7745.3|7742.5|7751.7|7748.5|7745.3|7742.5|145
1675837200000|2023-02-08 06:20:00|7745|7741.5|7750.3|7747.5|7751.5|7748.2|7744.3|7741.2|118
1675837500000|2023-02-08 06:25:00|7751|7747.2|7748.3|7745.5|7751.5|7748.2|7747|7744.2|87
1675837800000|2023-02-08 06:30:00|7749|7745.2|7753.3|7750.5|7756.7|7753.5|7748.3|7745.2|174
1675838100000|2023-02-08 06:35:00|7754|7750.2|7749.3|7746.5|7754.3|7750.8|7748.3|7745.2|86
1675838400000|2023-02-08 06:40:00|7750|7746.2|7743.3|7740.5|7752.3|7749.5|7743.3|7740|116
1675838700000|2023-02-08 06:45:00|7744|7740.2|7753|7749.2|7753|7749.7|7743.6|7740.2|101
1675839000000|2023-02-08 06:50:00|7752.3|7749.5|7755.3|7752.5|7758.7|7755.5|7752.3|7749|135
1675839300000|2023-02-08 06:55:00|7755.7|7751.9|7751.3|7748.5|7756.7|7753.5|7749|7746.2|102
1675839600000|2023-02-08 07:00:00|7750.3|7747.5|7746|7742.2|7761|7757.5|7745.4|7742.2|575
1675839900000|2023-02-08 07:05:00|7745.4|7742.6|7734.4|7731.6|7749.4|7746.6|7734.4|7731.2|285
1675840200000|2023-02-08 07:10:00|7735|7731.2|7734.4|7731.6|7739.4|7736.6|7727.3|7724.5|589
1675840500000|2023-02-08 07:15:00|7734.7|7730.9|7737.4|7734.6|7744|7740.6|7733.4|7730.2|306
1675840800000|2023-02-08 07:20:00|7737.7|7733.9|7740.4|7737.6|7743.4|7740.6|7736.4|7733.2|184
1675841100000|2023-02-08 07:25:00|7741|7737.2|7752.4|7749.6|7757.2|7754.2|7738.4|7735.2|555
1675841400000|2023-02-08 07:30:00|7752.7|7748.9|7762.4|7758.6|7762.7|7759.9|7752|7748.6|747
1675841700000|2023-02-08 07:35:00|7762.7|7758.9|7764.4|7761.6|7769.7|7766.6|7755|7751.6|2374
1675842000000|2023-02-08 07:40:00|7764.7|7760.9|7763.7|7759.9|7765.4|7762.6|7758.4|7755.6|245
1675842300000|2023-02-08 07:45:00|7763.4|7760.6|7768.4|7765.6|7770.4|7767.6|7761.7|7758.2|521
1675842600000|2023-02-08 07:50:00|7768.7|7765.9|7762.4|7759.6|7772.4|7769.2|7761|7758.2|608
1675842900000|2023-02-08 07:55:00|7762.7|7758.9|7786.4|7783.6|7789.7|7786.9|7762.4|7758.9|1377
1675843200000|2023-02-08 08:00:00|7785.7|7782.6|7804.4|7801.6|7814.7|7811.6|7784.4|7781.2|1824
1675843500000|2023-02-08 08:05:00|7804.1|7801.3|7784.7|7781.9|7806.4|7803.6|7778.4|7775.2|1027
1675843800000|2023-02-08 08:10:00|7785.4|7782.6|7776.7|7772.9|7791.4|7788.6|7775.4|7772.6|1039
1675844100000|2023-02-08 08:15:00|7776.4|7773.6|7776.4|7773.6|7777|7773.9|7763.4|7760.6|810
1675844400000|2023-02-08 08:20:00|7776.7|7772.9|7778.4|7775.6|7788.4|7785.6|7768.4|7765.6|897
1675844700000|2023-02-08 08:25:00|7779|7775.2|7772.4|7768.6|7779.7|7776.6|7764.4|7761.2|1248
1675845000000|2023-02-08 08:30:00|7772|7769.2|7766.4|7763.6|7779|7776.2|7755.1|7752.3|1371
1675845300000|2023-02-08 08:35:00|7766.7|7763.9|7772.8|7769|7772.8|7769.6|7753.4|7750.6|1153
1675845600000|2023-02-08 08:40:00|7771.4|7768.6|7777.4|7774.6|7779.4|7776.1|7769.4|7766.3|574
1675845900000|2023-02-08 08:45:00|7776.8|7774|7794.1|7791.3|7802.1|7799.3|7773.8|7770.3|989
1675846200000|2023-02-08 08:50:00|7794.8|7791|7815.8|7812|7819.4|7815.6|7792.3|7789|2728
1675846500000|2023-02-08 08:55:00|7815.4|7812.6|7824.4|7821.6|7828.8|7825.6|7813.8|7810.6|1261
1675846800000|2023-02-08 09:00:00|7824.7|7821.9|7832.1|7828.3|7843.7|7840.6|7824.4|7821.1|2822
1675847100000|2023-02-08 09:05:00|7831.4|7828.6|7839.7|7836.9|7840.4|7836.9|7828.7|7825.6|653
1675847400000|2023-02-08 09:10:00|7840.1|7836.3|7849.1|7845.3|7852.7|7849.9|7836.7|7833.6|1073
1675847700000|2023-02-08 09:15:00|7848.7|7845.9|7844.7|7841.9|7855.4|7851.9|7843.1|7839.9|904
1675848000000|2023-02-08 09:20:00|7845.4|7841.6|7838|7835.2|7849.7|7846.6|7836.7|7833.6|1722
1675848300000|2023-02-08 09:25:00|7838.7|7834.9|7835|7832.2|7840.4|7837.2|7831|7827.9|562
1675848600000|2023-02-08 09:30:00|7835.7|7832.9|7840.4|7836.6|7844.4|7841.6|7827.3|7823.9|648
1675848900000|2023-02-08 09:35:00|7840|7837.2|7841.7|7838.9|7848|7845.2|7836|7833.2|494
1675849200000|2023-02-08 09:40:00|7841|7838.2|7842|7838.2|7846.4|7843.2|7839|7835.2|578
1675849500000|2023-02-08 09:45:00|7841.7|7838.9|7855.4|7851.6|7855.5|7852.6|7841|7837.9|586
1675849800000|2023-02-08 09:50:00|7855|7852.2|7844|7841.2|7860|7856.9|7841.7|7838.9|1387
1675850100000|2023-02-08 09:55:00|7845|7842.2|7845|7841.2|7846|7843.2|7831.7|7828.2|919
1675850400000|2023-02-08 10:00:00|7844.7|7841.9|7841|7837.2|7846.7|7843.5|7836.4|7833.6|513
1675850700000|2023-02-08 10:05:00|7840|7836.9|7836|7833.2|7848.3|7845.2|7835.3|7831.5|561
1675851000000|2023-02-08 10:10:00|7836.3|7833.5|7837|7834.2|7842|7839.2|7835.7|7832.7|251
1675851300000|2023-02-08 10:15:00|7837.7|7833.9|7833.4|7830.6|7844.4|7841.3|7833.4|7830.6|1490
1675851600000|2023-02-08 10:20:00|7833.7|7830.9|7841.4|7838.6|7846.1|7843|7833.4|7830.6|377
1675851900000|2023-02-08 10:25:00|7841.8|7838|7832.8|7829|7845.3|7842|7831.8|7828.6|1412
1675852200000|2023-02-08 10:30:00|7832.4|7829.6|7835.1|7831.3|7839.5|7836.7|7827.8|7824.6|1366
1675852500000|2023-02-08 10:35:00|7834.5|7831.7|7835.5|7832.7|7845.5|7842.3|7833.1|7830.3|568
1675852800000|2023-02-08 10:40:00|7836.1|7833.3|7824.5|7821.7|7837.5|7834.3|7823.8|7820.3|370
1675853100000|2023-02-08 10:45:00|7825.1|7821.3|7818.1|7815.3|7830.5|7827.7|7817.5|7814|473
1675853400000|2023-02-08 10:50:00|7818.5|7815.7|7809.1|7805.3|7824.5|7821.7|7807.8|7805|986
1675853700000|2023-02-08 10:55:00|7809.5|7806.7|7815.8|7813|7816.5|7813.3|7807.1|7804|464
1675854000000|2023-02-08 11:00:00|7816.1|7813.3|7812.5|7809.7|7820.5|7817.3|7810.5|7807.3|506
1675854300000|2023-02-08 11:05:00|7811.5|7808.7|7814.1|7811.3|7817.8|7814.7|7808.5|7805.3|285
1675854600000|2023-02-08 11:10:00|7814.5|7810.7|7810.5|7807.7|7817.1|7814|7808.5|7805.3|248
1675854900000|2023-02-08 11:15:00|7810.2|7807.4|7812.1|7809.3|7812.8|7809.7|7804.1|7801.3|342
1675855200000|2023-02-08 11:20:00|7812.5|7809.7|7813.5|7810.7|7814.1|7811|7808.5|7805.3|434
1675855500000|2023-02-08 11:25:00|7814.1|7810.3|7811.5|7808.7|7814.5|7811.3|7806.5|7803.3|411
1675855800000|2023-02-08 11:30:00|7812.1|7808.3|7809.1|7805.3|7813.9|7810.7|7803.5|7800.3|419
1675856100000|2023-02-08 11:35:00|7809.5|7806.7|7805.5|7802.7|7810.5|7807.4|7802.5|7799.4|251
1675856400000|2023-02-08 11:40:00|7805.2|7802.4|7789.8|7787|7805.5|7802.4|7789.2|7786|1056
1675856700000|2023-02-08 11:45:00|7790.5|7787.7|7800.9|7797.1|7803.9|7800.7|7788.5|7785.7|611
1675857000000|2023-02-08 11:50:00|7801.2|7797.4|7798.2|7795.4|7804|7800.7|7792.5|7789.1|376
1675857300000|2023-02-08 11:55:00|7798.9|7795.1|7811.5|7808.7|7812.2|7809.4|7795.5|7792.1|770
1675857600000|2023-02-08 12:00:00|7810.5|7807.7|7821.5|7817.7|7833.2|7829.7|7810.2|7807.4|1461
1675857900000|2023-02-08 12:05:00|7820.8|7818|7819.8|7817|7821.2|7818|7814.1|7811.3|339
1675858200000|2023-02-08 12:10:00|7820.1|7817.3|7829.8|7827|7833.2|7830|7819.8|7816.7|671
1675858500000|2023-02-08 12:15:00|7830.8|7828|7815.8|7813|7832.5|7829|7813.8|7811|623
1675858800000|2023-02-08 12:20:00|7816.8|7814|7813.8|7811|7824.2|7821|7811.8|7808.7|311
1675859100000|2023-02-08 12:25:00|7812.8|7810|7808.2|7805.4|7816.5|7813|7799.5|7796.4|3056
1675859400000|2023-02-08 12:30:00|7808.5|7805.7|7805.2|7802.4|7812.5|7809.7|7802.5|7799.4|436
1675859700000|2023-02-08 12:35:00|7805.9|7803.1|7807.5|7803.7|7812.9|7809.7|7804|7800.7|508
1675860000000|2023-02-08 12:40:00|7806.9|7804.1|7796.5|7793.7|7808.5|7805.1|7795.5|7792.4|426
1675860300000|2023-02-08 12:45:00|7796.2|7793.4|7798.2|7794.4|7806.3|7803.5|7795.5|7792.4|487
1675860600000|2023-02-08 12:50:00|7798.5|7794.7|7782.2|7779.4|7800.5|7797.7|7777.5|7774.7|2029
1675860900000|2023-02-08 12:55:00|7782.5|7779.7|7785.9|7782.1|7789.9|7786.1|7778.5|7775.4|915
1675861200000|2023-02-08 13:00:00|7785.3|7782.5|7787.2|7783.4|7791.6|7788.8|7774.5|7771.7|1643
1675861500000|2023-02-08 13:05:00|7787.6|7784.8|7789.8|7787|7791.6|7788.8|7775.9|7773.1|1286
1675861800000|2023-02-08 13:10:00|7790.5|7786.7|7794.9|7792.1|7799.2|7795.8|7781.8|7778.5|1543
1675862100000|2023-02-08 13:15:00|7795.1|7792.3|7796.1|7793.3|7806.9|7804.1|7786.2|7782.9|2106
1675862400000|2023-02-08 13:20:00|7795.9|7793.1|7800.5|7796.7|7802.2|7799.1|7791.9|7788.7|720
1675862700000|2023-02-08 13:25:00|7800.9|7797.1|7806.5|7802.7|7814.6|7811.3|7796.5|7793.7|2301
1675863000000|2023-02-08 13:30:00|7805.9|7803.1|7810.5|7807.7|7816.9|7814.1|7802.9|7799.7|3334
1675863300000|2023-02-08 13:35:00|7810.2|7806.4|7815.2|7812.4|7821.5|7818.4|7807.9|7804.7|998
1675863600000|2023-02-08 13:40:00|7815.5|7811.7|7801.5|7798.7|7821.5|7818.2|7798.5|7795.7|1866
1675863900000|2023-02-08 13:45:00|7802.2|7799.4|7824.2|7820.4|7825.2|7821.7|7799.9|7796.7|1932
1675864200000|2023-02-08 13:50:00|7823.5|7820.7|7826.2|7823.4|7829.5|7826.4|7822.5|7819.4|1287
1675864500000|2023-02-08 13:55:00|7826.8|7823|7842.2|7839.4|7845.2|7841.7|7820.2|7817.4|1665
1675864800000|2023-02-08 14:00:00|7842.8|7840|7832.8|7829|7855.5|7852.7|7819.2|7816|5770
1675865100000|2023-02-08 14:05:00|7832.5|7829.7|7833.2|7830.4|7836.8|7834|7822.2|7819|2709
1675865400000|2023-02-08 14:10:00|7833.8|7830|7823.2|7820.4|7843.2|7840.4|7821.2|7818|2304
1675865700000|2023-02-08 14:15:00|7823.8|7820|7820.8|7818|7835.5|7832.4|7819.2|7816|1164
1675866000000|2023-02-08 14:20:00|7820.5|7817.7|7839.2|7836.4|7845.8|7842.7|7819.2|7816.3|1509
1675866300000|2023-02-08 14:25:00|7838.8|7836|7834.2|7831.4|7843.2|7840|7828.2|7825.4|3343
1675866600000|2023-02-08 14:30:00|7833.8|7831|7837.2|7834.4|7855.2|7852|7824.8|7822|3656
1675866900000|2023-02-08 14:35:00|7836.9|7834.1|7854.2|7851.4|7864.2|7861|7834.2|7831|4222
1675867200000|2023-02-08 14:40:00|7853.2|7850.4|7833.9|7831.1|7859.2|7856.4|7831|7827.7|3221
1675867500000|2023-02-08 14:45:00|7834.3|7830.5|7819.6|7816.8|7834.3|7831.1|7812.9|7810.1|3545
1675867800000|2023-02-08 14:50:00|7819.3|7815.8|7799.6|7795.8|7821.3|7818|7791.3|7788.1|4771
1675868100000|2023-02-08 14:55:00|7799.3|7796.5|7807|7803.2|7814|7810.8|7794.3|7791.5|2355
1675868400000|2023-02-08 15:00:00|7806.9|7804.1|7806.6|7803.8|7818.6|7815.5|7794.6|7791.8|1696
1675868700000|2023-02-08 15:05:00|7807.3|7803.5|7804.6|7801.8|7809|7805.8|7791.6|7788.5|1345
1675869000000|2023-02-08 15:10:00|7805.3|7801.5|7805.6|7802.8|7813|7809.8|7799.6|7796.5|1290
1675869300000|2023-02-08 15:15:00|7806|7802.2|7795|7791.2|7811|7807.8|7785|7782|3432
1675869600000|2023-02-08 15:20:00|7796.3|7793.5|7789.1|7786.3|7798.7|7795.3|7783.1|7779.9|3824
1675869900000|2023-02-08 15:25:00|7789.3|7786.5|7794.3|7786.5|7803.3|7800.5|7787.1|7783.8|2173
1675870200000|2023-02-08 15:30:00|7792.8|7789|7801.4|7797.6|7804|7800.5|7748.3|7745.2|7690
1675870500000|2023-02-08 15:35:00|7800.4|7796.6|7791.4|7788.6|7803.7|7800.3|7766.4|7762.8|4237
1675870800000|2023-02-08 15:40:00|7791.7|7787.9|7740|7736.2|7794.4|7791.2|7739|7735.2|4514
1675871100000|2023-02-08 15:45:00|7739.4|7736.6|7754|7751.2|7758|7754.7|7737.4|7734.6|3035
1675871400000|2023-02-08 15:50:00|7753.6|7750.8|7798.6|7795.8|7801.4|7797.8|7747.6|7744.8|3824
1675871700000|2023-02-08 15:55:00|7800|7796.2|7811.3|7808.5|7822.3|7819.1|7797.6|7794.2|4259
1675872000000|2023-02-08 16:00:00|7810.7|7807.5|7819.6|7815.8|7820.9|7817.6|7800.7|7797.1|2703
1675872300000|2023-02-08 16:05:00|7818.9|7816.1|7808.6|7805.8|7826.6|7823.8|7793.3|7789.5|3685
1675872600000|2023-02-08 16:10:00|7808.9|7805.1|7766.3|7763.5|7813.3|7809.8|7763.7|7760.5|2885
1675872900000|2023-02-08 16:15:00|7766|7763.2|7779.3|7775.5|7780.7|7777.9|7762.7|7759.5|2008
1675873200000|2023-02-08 16:20:00|7778.7|7775.9|7762.7|7759.9|7786|7782.9|7750.7|7747.5|2012
1675873500000|2023-02-08 16:25:00|7763.3|7759.5|7770.3|7766.5|7773|7769.9|7753.7|7750.5|2610
1675873800000|2023-02-08 16:30:00|7768.3|7765.5|7752|7749.2|7774.5|7771.2|7745.7|7742.2|3293
1675874100000|2023-02-08 16:35:00|7752.3|7748.5|7748.7|7744.9|7777.3|7773.9|7746.3|7742.9|2893
1675874400000|2023-02-08 16:40:00|7748.3|7745.5|7765.7|7762.9|7766.3|7762.9|7733.7|7730.5|2100
1675874700000|2023-02-08 16:45:00|7765.3|7762.5|7781|7777.2|7785.7|7782.2|7763|7759.8|2627
1675875000000|2023-02-08 16:50:00|7780.6|7777.8|7796|7792.2|7800|7797.2|7780.3|7777|1849
1675875300000|2023-02-08 16:55:00|7795.3|7792.5|7794|7791.2|7797.3|7794.2|7786.3|7783.2|1257
1675875600000|2023-02-08 17:00:00|7795|7792.2|7786.3|7783.5|7800.3|7797.2|7782.6|7779.8|1566
1675875900000|2023-02-08 17:05:00|7787|7784.2|7781|7778.2|7792|7789.2|7769.3|7766.5|1900
1675876200000|2023-02-08 17:10:00|7781.3|7778.5|7786.3|7782.5|7800.6|7797.2|7781|7777.5|1353
1675876500000|2023-02-08 17:15:00|7785.7|7782.9|7809.6|7805.8|7811.7|7808.9|7785.3|7782.2|1746
1675876800000|2023-02-08 17:20:00|7809|7806.2|7811|7808.2|7817.3|7814.5|7800|7796.8|1457
1675877100000|2023-02-08 17:25:00|7811.3|7808.5|7813|7809.2|7817.3|7814.2|7807|7803.8|1020
1675877400000|2023-02-08 17:30:00|7813.3|7809.5|7818.6|7815.8|7820|7817.2|7808.6|7805.8|1048
1675877700000|2023-02-08 17:35:00|7818|7814.8|7817|7814.2|7821.6|7818.8|7811|7807.8|801
1675878000000|2023-02-08 17:40:00|7817.3|7814.5|7805.6|7802.8|7819.1|7815.8|7793|7789.8|1491
1675878300000|2023-02-08 17:45:00|7806.3|7802.5|7811.7|7808.9|7816.6|7813.8|7802|7798.8|1143
1675878600000|2023-02-08 17:50:00|7811|7808.2|7818.6|7814.8|7822.6|7819.6|7808|7804.8|976
1675878900000|2023-02-08 17:55:00|7818|7815.2|7838.3|7835.5|7838.9|7836.1|7817|7813.8|2748
1675879200000|2023-02-08 18:00:00|7838.9|7835.1|7845.3|7842.5|7853.3|7850.1|7838.3|7835.1|2953
1675879500000|2023-02-08 18:05:00|7845.9|7843.1|7847.7|7843.9|7850.3|7846.9|7841.3|7838.1|1235
1675879800000|2023-02-08 18:10:00|7847.3|7844.5|7851.3|7848.5|7855.7|7852.9|7842.7|7839.9|1553
1675880100000|2023-02-08 18:15:00|7852.3|7849.1|7848.3|7844.5|7854.7|7851.5|7842.3|7838.5|1037
1675880400000|2023-02-08 18:20:00|7847.9|7844.1|7854.9|7852.1|7860.3|7857.2|7847.3|7844.1|3065
1675880700000|2023-02-08 18:25:00|7855.5|7852.7|7855.3|7852.5|7869.3|7866.2|7853.2|7849.9|1843
1675881000000|2023-02-08 18:30:00|7855.9|7852.1|7858.3|7855.5|7859.7|7856.9|7835.3|7831.9|1902
1675881300000|2023-02-08 18:35:00|7856.9|7854.1|7841.7|7837.9|7857.9|7854.5|7839|7835.9|1523
1675881600000|2023-02-08 18:40:00|7841.3|7838.5|7862|7859.2|7864|7861.2|7839|7835.7|1357
1675881900000|2023-02-08 18:45:00|7861.4|7858.6|7861|7857.2|7868.7|7865.9|7855|7851.9|2092
1675882200000|2023-02-08 18:50:00|7860.6|7857.8|7850|7847.2|7874.3|7870.9|7848|7844.5|1793
1675882500000|2023-02-08 18:55:00|7849|7846.2|7857|7853.2|7861|7858.2|7846.4|7843.2|1439
1675882800000|2023-02-08 19:00:00|7856.7|7852.9|7859|7856.2|7866|7862.9|7854.4|7851.6|1923
1675883100000|2023-02-08 19:05:00|7860|7856.6|7845.7|7841.9|7862|7858.6|7844|7841.2|3500
1675883400000|2023-02-08 19:10:00|7845|7842.2|7852|7849.2|7857.4|7854.2|7845|7841.9|1715
1675883700000|2023-02-08 19:15:00|7852.4|7849.6|7849.8|7847|7864.1|7861.3|7849.4|7846.3|2443
1675884000000|2023-02-08 19:20:00|7851.1|7847.3|7856.4|7852.6|7864.1|7861|7845.8|7843|3117
1675884300000|2023-02-08 19:25:00|7856.8|7853.6|7863.7|7860.9|7871.1|7867.9|7854.4|7851.6|11826
1675884600000|2023-02-08 19:30:00|7863.4|7860.6|7867.7|7864.9|7870.1|7867.3|7861.3|7857.5|3431
1675884900000|2023-02-08 19:35:00|7868.7|7865.9|7861.1|7858.3|7871.7|7868.3|7860.1|7856.9|1756
1675885200000|2023-02-08 19:40:00|7861.7|7858.9|7864.7|7861.9|7865.2|7861.9|7856.6|7853.3|871
1675885500000|2023-02-08 19:45:00|7865.1|7862.3|7868.7|7865.9|7870.1|7866.9|7862.7|7859.9|1245
1675885800000|2023-02-08 19:50:00|7869.1|7866.3|7867.1|7864.3|7871.1|7867.9|7865.1|7861.9|781
1675886100000|2023-02-08 19:55:00|7867.7|7863.9|7868.4|7865.6|7872.7|7869.5|7866.7|7863.9|1570
1675886400000|2023-02-08 20:00:00|7868.7|7865.9|7860.4|7857.6|7869.7|7866.2|7860.4|7857.6|191
1675886700000|2023-02-08 20:05:00|7860.7|7857.9|7865.4|7861.6|7865.7|7862.6|7858.7|7855.6|351
1675887000000|2023-02-08 20:10:00|7864.7|7861.9|7856.4|7853.6|7865.4|7862.6|7855.4|7852.2|685
1675887300000|2023-02-08 20:15:00|7856.6|7853.8|7856|7853.2|7858.5|7855.2|7855|7852.2|177
1675887600000|2023-02-08 20:20:00|7857.4|7853.6|7860|7857.2|7861.4|7858.6|7856.4|7853.2|581
1675887900000|2023-02-08 20:25:00|7860.4|7857.6|7866|7863.2|7869|7865.7|7860.4|7857.2|330
1675888200000|2023-02-08 20:30:00|7865.7|7862.9|7863.4|7859.6|7867.7|7864.6|7862.4|7859.2|376
1675888500000|2023-02-08 20:35:00|7863|7860.2|7865|7862.2|7865|7862.2|7862|7859.2|124
1675888800000|2023-02-08 20:40:00|7864.7|7861.9|7862.4|7859.6|7865.7|7862.6|7862.4|7859.6|169
1675889100000|2023-02-08 20:45:00|7862.7|7858.9|7859.1|7856.3|7862.7|7859.4|7858|7855.2|412
1675889400000|2023-02-08 20:50:00|7859.4|7856.6|7857.4|7854.6|7862.7|7859.9|7856.4|7853.2|296
1675889700000|2023-02-08 20:55:00|7858|7855.2|7862.4|7859.6|7863.9|7860.9|7856.4|7853.6|488
1675890000000|2023-02-08 21:00:00|7862.7|7858.9|7855.4|7852.6|7862.7|7859.4|7855.4|7852.6|257
1675890300000|2023-02-08 21:05:00|7855.7|7852.9|7856.4|7853.6|7858.7|7855.6|7855|7851.9|62
1675890600000|2023-02-08 21:10:00|7856|7853.2|7857.4|7854.6|7859.4|7856.6|7856|7852.9|182
1675890900000|2023-02-08 21:15:00|7856.4|7853.6|7857.8|7855|7857.8|7855|7855.7|7852.9|103
1675891200000|2023-02-08 21:20:00|7858.4|7854.6|7859.1|7856.3|7859.5|7856.7|7857.8|7854.6|106
1675891500000|2023-02-08 21:25:00|7859.8|7856|7858.8|7856|7861.1|7858.3|7858.1|7855|436
1675891800000|2023-02-08 21:30:00|7857.8|7855|7863.1|7860.3|7864.1|7861.3|7857.8|7855|138
1675892100000|2023-02-08 21:35:00|7863.5|7859.3|7863.8|7861|7865.8|7862.3|7862.1|7858.8|155
1675892400000|2023-02-08 21:40:00|7864.1|7861.3|7866.8|7864|7866.8|7864|7864.1|7861|164
1675892700000|2023-02-08 21:45:00|7866.4|7863.6|7860.8|7857|7866.8|7864|7860.1|7857|101
1675893000000|2023-02-08 21:50:00|7860.1|7857.3|7862.1|7859.3|7864.3|7861.3|7859.4|7856|242
1675893300000|2023-02-08 21:55:00|7862.4|7859.6|7865.8|7862|7867.1|7864|7861.1|7858|228
1675897200000|2023-02-08 23:00:00|7862.7|7858.9|7858.2|7855.4|7864.2|7860.4|7858.1|7855.3|103
1675897500000|2023-02-08 23:05:00|7857.9|7855.1|7856.8|7853|7857.9|7855.1|7853.8|7850|119
1675897800000|2023-02-08 23:10:00|7857.2|7854|7859.8|7856|7862.5|7858.7|7855.8|7853|92
1675898100000|2023-02-08 23:15:00|7859.2|7856.4|7861.8|7859|7863.2|7860.4|7859.2|7856|80
1675898400000|2023-02-08 23:20:00|7861.5|7858.7|7862.2|7859.4|7862.8|7859.4|7860.2|7857|41
1675898700000|2023-02-08 23:25:00|7861.8|7858|7862.5|7858.7|7862.5|7859.7|7859.2|7856.4|31
1675899000000|2023-02-08 23:30:00|7862.2|7859.4|7866.2|7863.4|7866.5|7863.7|7861.9|7858.4|61
1675899300000|2023-02-08 23:35:00|7866.5|7862.7|7867.2|7864.4|7870.3|7866.5|7865.2|7861.7|108
1675899600000|2023-02-08 23:40:00|7867.5|7864.7|7867.5|7863.7|7869.2|7866.4|7866.5|7863.7|568
1675899900000|2023-02-08 23:45:00|7866.5|7863|7865.8|7862|7867.8|7865|7863.5|7860.2|41
1675900200000|2023-02-08 23:50:00|7865.2|7862.4|7864.5|7861.7|7865.8|7863|7863.5|7860.3|29
1675900500000|2023-02-08 23:55:00|7864.8|7862|7865.5|7862.7|7867.5|7864.7|7864.5|7861.3|55
1675900800000|2023-02-09 00:00:00|7866.1|7862.3|7865.1|7861.3|7867.5|7864.3|7862.5|7859|82
1675901100000|2023-02-09 00:05:00|7865.5|7861.7|7865.5|7862.7|7865.8|7863|7863.5|7860.3|35
1675901400000|2023-02-09 00:10:00|7866.1|7863.3|7863.8|7860|7867.5|7864.3|7862.5|7859.3|60
1675901700000|2023-02-09 00:15:00|7863.2|7860.4|7862.5|7859.7|7863.8|7860.7|7862.5|7859.7|43
1675902000000|2023-02-09 00:20:00|7861.5|7858.7|7863.1|7859.3|7863.5|7860.3|7860.5|7856.7|91
1675902300000|2023-02-09 00:25:00|7863.5|7860.3|7861.5|7858.7|7863.6|7860.3|7860.5|7857.3|28
1675902600000|2023-02-09 00:30:00|7862.1|7858.3|7860.1|7856.3|7862.9|7859.7|7859.1|7856.3|49
1675902900000|2023-02-09 00:35:00|7859.8|7857|7861.5|7858.7|7861.6|7858.7|7859.5|7856.2|33
1675903200000|2023-02-09 00:40:00|7861.2|7858.4|7859.1|7856.3|7861.2|7858.4|7858.5|7855.3|33
1675903500000|2023-02-09 00:45:00|7858.5|7855.7|7858.1|7854.3|7859.5|7856.3|7857.5|7854.2|60
1675903800000|2023-02-09 00:50:00|7857.5|7855.3|7856.5|7853.7|7858.5|7855.7|7856.1|7853|63
1675904100000|2023-02-09 00:55:00|7856.1|7853.3|7856.5|7853.7|7856.9|7853.7|7854.5|7851.3|63
1675904400000|2023-02-09 01:00:00|7857.1|7853.3|7850.5|7847.7|7859.5|7856.7|7843.5|7840.3|736
1675904700000|2023-02-09 01:05:00|7850.9|7847.1|7849.5|7845.7|7855.5|7852.3|7847.1|7844.3|231
1675905000000|2023-02-09 01:10:00|7849.1|7845.3|7850.5|7847.7|7851.9|7848.7|7843.5|7840.3|261
1675905300000|2023-02-09 01:15:00|7851.1|7847.3|7860.9|7857.1|7862.9|7859.1|7850.1|7847.2|191
1675905600000|2023-02-09 01:20:00|7860.5|7856.7|7858.5|7855.7|7862.2|7859|7856.5|7853.4|136
1675905900000|2023-02-09 01:25:00|7858.9|7855.1|7859.5|7856.7|7861.9|7858.7|7852.2|7849.4|647
1675906200000|2023-02-09 01:30:00|7859.9|7856.1|7867.8|7865|7869.2|7865.7|7858.5|7855.4|186
1675906500000|2023-02-09 01:35:00|7867.7|7864.9|7870.5|7867.7|7873.2|7869.7|7866.5|7863.4|243
1675906800000|2023-02-09 01:40:00|7870.9|7867.1|7871.8|7869|7878.2|7875|7868.5|7865.4|818
1675907100000|2023-02-09 01:45:00|7872.5|7869.7|7874.5|7870.7|7878.2|7874.7|7871.5|7868.4|212
1675907400000|2023-02-09 01:50:00|7875.2|7871.7|7870.5|7867.7|7875.9|7873.1|7870.5|7867.4|199
1675907700000|2023-02-09 01:55:00|7871.5|7868.1|7875.2|7872.4|7878.9|7875.7|7868.5|7865.4|346
1675908000000|2023-02-09 02:00:00|7876.2|7872.7|7873.5|7870.7|7879.9|7876.1|7871.9|7868.7|408
1675908300000|2023-02-09 02:05:00|7873.2|7870.4|7875.5|7872.7|7875.9|7873.1|7870.2|7867.4|93
1675908600000|2023-02-09 02:10:00|7875.2|7871.7|7871.5|7868.7|7875.5|7872.7|7870.2|7867.4|117
1675908900000|2023-02-09 02:15:00|7871.9|7868.1|7873.5|7870.7|7874.9|7871.7|7868.2|7865.2|90
1675909200000|2023-02-09 02:20:00|7874.2|7870.4|7873.5|7870.7|7876.5|7873.7|7871.5|7868.2|114
1675909500000|2023-02-09 02:25:00|7874.2|7870.4|7874.6|7871.8|7877.5|7874.7|7873.5|7870.4|138
1675909800000|2023-02-09 02:30:00|7875.2|7871.4|7873.6|7870.8|7875.2|7871.8|7867.6|7864.4|144
1675910100000|2023-02-09 02:35:00|7873.9|7870.1|7875.6|7872.8|7875.6|7872.8|7870.6|7867.8|65
1675910400000|2023-02-09 02:40:00|7875.9|7872.1|7876.2|7872.4|7876.9|7873.8|7870.6|7867.4|166
1675910700000|2023-02-09 02:45:00|7876.6|7872.8|7869.9|7866.1|7876.6|7873.8|7868.9|7865.8|132
1675911000000|2023-02-09 02:50:00|7869.3|7866.5|7865.6|7862.8|7869.3|7866.5|7865.6|7862.4|340
1675911300000|2023-02-09 02:55:00|7866.6|7862.1|7864.2|7860.4|7866.6|7862.8|7861.9|7858.8|102
1675911600000|2023-02-09 03:00:00|7863.8|7861|7861.6|7857.8|7864.2|7861.4|7859.6|7856.4|146
1675911900000|2023-02-09 03:05:00|7860.9|7858.1|7859.2|7855.4|7861.9|7858.8|7858.6|7855.4|58
1675912200000|2023-02-09 03:10:00|7858.6|7855.8|7853.6|7850.8|7860.1|7857.1|7853.6|7850.4|162
1675912500000|2023-02-09 03:15:00|7852.9|7850.1|7849.6|7846.8|7855.9|7852.8|7847.6|7844.4|298
1675912800000|2023-02-09 03:20:00|7850.2|7846.4|7856.6|7853.8|7857.6|7854.1|7848.6|7845.4|196
1675913100000|2023-02-09 03:25:00|7856.9|7853.1|7856.6|7853.8|7859.9|7856.1|7855.6|7852.4|85
1675913400000|2023-02-09 03:30:00|7857.2|7853.4|7856.6|7852.8|7859.9|7856.8|7855.6|7852.4|69
1675913700000|2023-02-09 03:35:00|7856.9|7853.8|7854.6|7851.8|7857.9|7854.8|7853.6|7850.8|66
1675914000000|2023-02-09 03:40:00|7855|7851.2|7856.6|7853.8|7859.6|7856.4|7853.6|7850.4|90
1675914300000|2023-02-09 03:45:00|7857.6|7854.4|7858.2|7855.4|7859.2|7856.4|7856.6|7853.8|76
1675914600000|2023-02-09 03:50:00|7858.6|7855.8|7857.6|7854.8|7861.2|7857.8|7857.6|7854.8|106
1675914900000|2023-02-09 03:55:00|7858.6|7855.8|7860.6|7857.8|7861.6|7858.4|7858.2|7854.8|51
1675915200000|2023-02-09 04:00:00|7861.6|7858.4|7857.6|7854.8|7862.2|7859.4|7857.6|7854.8|52
1675915500000|2023-02-09 04:05:00|7857.9|7855.1|7859.6|7856.8|7860.2|7857.4|7857.9|7854.4|55
1675915800000|2023-02-09 04:10:00|7860|7856.2|7858.6|7855.8|7860|7856.2|7857.6|7854.8|50
1675916100000|2023-02-09 04:15:00|7859|7856.2|7857.6|7854.8|7861|7857.8|7856.9|7853.1|32
1675916400000|2023-02-09 04:20:00|7857.2|7853.8|7857.6|7854.8|7858.6|7855.8|7856.6|7853.4|18
1675916700000|2023-02-09 04:25:00|7858|7854.2|7857.6|7854.8|7858.6|7855.4|7856.6|7853.4|36
1675917000000|2023-02-09 04:30:00|7857.2|7854.4|7858.3|7855.5|7858.6|7855.5|7856.6|7853.4|36
1675917300000|2023-02-09 04:35:00|7858|7855.2|7859.6|7856.8|7860.3|7856.8|7857.6|7854.5|27
1675917600000|2023-02-09 04:40:00|7860.6|7857.8|7863.6|7860.8|7863.6|7860.8|7859.6|7856.8|54
1675917900000|2023-02-09 04:45:00|7863.4|7860.6|7860.6|7857.8|7863.4|7860.6|7860.6|7857.2|33
1675918200000|2023-02-09 04:50:00|7859.6|7856.8|7858.6|7855.8|7861|7857.8|7858.6|7855.8|23
1675918500000|2023-02-09 04:55:00|7858.9|7856.1|7859.4|7856.6|7860.6|7857.8|7858.6|7855.5|35
1675918800000|2023-02-09 05:00:00|7858.6|7855.8|7860.6|7857.8|7862.6|7859.3|7858.6|7855.5|64
1675919100000|2023-02-09 05:05:00|7861|7858.2|7859.6|7856.8|7862|7858.8|7858.6|7855.5|42
1675919400000|2023-02-09 05:10:00|7860.3|7856.5|7863|7859.2|7863|7859.8|7858.6|7855.8|38
1675919700000|2023-02-09 05:15:00|7862.6|7858.8|7861.6|7858.8|7863|7859.8|7860.4|7857.2|38
1675920000000|2023-02-09 05:20:00|7861.9|7859.1|7867.6|7864.8|7868.3|7865|7861.6|7858.5|118
1675920300000|2023-02-09 05:25:00|7868|7864.2|7867.6|7864.8|7868.6|7865.8|7865.3|7862.5|85
1675920600000|2023-02-09 05:30:00|7868.3|7864.5|7872.6|7869.8|7874|7870.8|7867.6|7864.5|300
1675920900000|2023-02-09 05:35:00|7873.6|7870.8|7870.6|7867.8|7876|7872.6|7870.6|7867.2|120
1675921200000|2023-02-09 05:40:00|7871|7868.2|7871.7|7868.9|7875|7871.9|7870.6|7867.5|133
1675921500000|2023-02-09 05:45:00|7871.4|7868.6|7868.7|7865.9|7873.7|7870.2|7865.7|7862.7|365
1675921800000|2023-02-09 05:50:00|7869|7865.2|7873.7|7870.9|7876|7872.9|7866.7|7863.9|188
1675922100000|2023-02-09 05:55:00|7873.3|7870.5|7870.7|7867.9|7873.3|7870.5|7869.7|7866.5|144
1675922400000|2023-02-09 06:00:00|7871|7867.2|7871.7|7868.9|7876.2|7872.9|7868.3|7864.9|112
1675922700000|2023-02-09 06:05:00|7872.3|7868.5|7867.7|7864.9|7875|7871.9|7866.7|7863.4|137
1675923000000|2023-02-09 06:10:00|7868.3|7865.5|7871|7867.2|7872|7868.9|7868.3|7865.2|108
1675923300000|2023-02-09 06:15:00|7870.7|7866.9|7865|7862.2|7871|7867.9|7863.7|7860.9|331
1675923600000|2023-02-09 06:20:00|7864.7|7861.9|7864.7|7861.9|7868|7864.9|7864.7|7861.5|89
1675923900000|2023-02-09 06:25:00|7865.7|7862.9|7863.7|7859.9|7868|7864.2|7862.7|7859.5|128
1675924200000|2023-02-09 06:30:00|7862.7|7860.9|7868.4|7864.6|7870|7867.2|7862.7|7859.5|263
1675924500000|2023-02-09 06:35:00|7868|7865.2|7869|7866.2|7871|7867.6|7865.7|7862.2|102
1675924800000|2023-02-09 06:40:00|7868.7|7865.9|7864.4|7861.6|7870.4|7867.2|7863|7860.2|73
1675925100000|2023-02-09 06:45:00|7865|7861.2|7874.4|7871.6|7874.8|7871.6|7864.7|7861.2|132
1675925400000|2023-02-09 06:50:00|7874.8|7871|7869.4|7866.6|7874.9|7872|7868.1|7864.6|94
1675925700000|2023-02-09 06:55:00|7870.4|7867.6|7869.4|7866.6|7872.4|7868.6|7866.4|7863.3|137
1675926000000|2023-02-09 07:00:00|7869.1|7866.3|7865.1|7861.3|7870.4|7866.9|7858.4|7855.3|293
1675926300000|2023-02-09 07:05:00|7864.4|7861.6|7863.4|7860.6|7867.1|7863.6|7859.4|7856.6|210
1675926600000|2023-02-09 07:10:00|7863.7|7860.9|7868.4|7865.6|7868.4|7865.6|7862.1|7859|201
1675926900000|2023-02-09 07:15:00|7869.1|7865.3|7869.1|7865.3|7873.4|7870.6|7865.4|7862.3|207
1675927200000|2023-02-09 07:20:00|7868.7|7865.9|7866.1|7863.3|7873.1|7870.3|7865.4|7862.3|168
1675927500000|2023-02-09 07:25:00|7866.4|7863.6|7867.1|7863.3|7871.1|7868.3|7865.4|7862.1|176
1675927800000|2023-02-09 07:30:00|7866.4|7863.6|7873.1|7870.3|7874.4|7871|7866.4|7863.3|264
1675928100000|2023-02-09 07:35:00|7873.7|7870.9|7868.4|7865.6|7876.4|7873.6|7868.4|7865.3|235
1675928400000|2023-02-09 07:40:00|7869.1|7865.3|7859.4|7856.6|7869.1|7865.6|7859.1|7856.3|295
1675928700000|2023-02-09 07:45:00|7860.7|7857.9|7860.1|7857.3|7864.6|7861.3|7857.1|7854.3|358
1675929000000|2023-02-09 07:50:00|7859.8|7857|7850.5|7847.7|7861.5|7858.3|7848.8|7845.3|810
1675929300000|2023-02-09 07:55:00|7850.8|7847|7844.4|7840.6|7852.1|7849.3|7838.7|7835.6|594
1675929600000|2023-02-09 08:00:00|7844|7841.2|7869.7|7866.9|7881.7|7877.7|7843.7|7840.6|1609
1675929900000|2023-02-09 08:05:00|7870.1|7866.3|7879.7|7876.9|7880.9|7877.9|7867.7|7864.6|665
1675930200000|2023-02-09 08:10:00|7880.1|7875.9|7885.7|7882.9|7888.7|7885.9|7875.7|7871.9|833
1675930500000|2023-02-09 08:15:00|7886.4|7883.6|7885.7|7882.9|7892.9|7889.6|7879.7|7876.6|832
1675930800000|2023-02-09 08:20:00|7886.4|7883.6|7875.7|7872.9|7888.7|7885.9|7868.5|7865.6|831
1675931100000|2023-02-09 08:25:00|7875.5|7872.7|7878.4|7874.6|7879|7876.2|7860.6|7857.6|1532
1675931400000|2023-02-09 08:30:00|7877.7|7874.9|7878.7|7875.9|7881.1|7877.9|7869.7|7866.6|933
1675931700000|2023-02-09 08:35:00|7879.4|7875.6|7888.4|7884.6|7888.4|7885.2|7876.4|7872.9|2799
1675932000000|2023-02-09 08:40:00|7887.7|7884.9|7884.4|7881.6|7889.4|7886.2|7882.4|7879.1|417
1675932300000|2023-02-09 08:45:00|7884.7|7880.9|7883|7880.2|7888.5|7885.2|7880|7876.8|511
1675932600000|2023-02-09 08:50:00|7883.4|7879.6|7892.4|7888.6|7894.7|7891.8|7882|7878.7|383
1675932900000|2023-02-09 08:55:00|7892|7889.2|7885.6|7881.8|7894|7890.2|7883.6|7879.8|438
1675933200000|2023-02-09 09:00:00|7886.6|7883.8|7890|7887.2|7895.5|7892.6|7874|7870.8|1327
1675933500000|2023-02-09 09:05:00|7891|7888.2|7887|7884.2|7895|7892.2|7883.6|7880.8|480
1675933800000|2023-02-09 09:10:00|7886|7883.2|7879.7|7875.9|7888.4|7885.6|7879|7875.9|434
1675934100000|2023-02-09 09:15:00|7880|7876.2|7878.7|7874.9|7881.7|7878.2|7875|7871.9|420
1675934400000|2023-02-09 09:20:00|7878|7875.2|7848|7845.2|7879|7875.9|7843|7839.9|1207
1675934700000|2023-02-09 09:25:00|7848.4|7844.6|7841.7|7837.9|7858.4|7855.6|7840.8|7837.6|1197
1675935000000|2023-02-09 09:30:00|7841|7838.2|7854|7851.2|7855.4|7852.2|7840|7837.2|595
1675935300000|2023-02-09 09:35:00|7854.4|7850.2|7855|7852.2|7868.4|7865.2|7852|7848.9|604
1675935600000|2023-02-09 09:40:00|7855.3|7852.5|7870|7867.2|7872.4|7869.6|7851|7847.9|505
1675935900000|2023-02-09 09:45:00|7871|7868.2|7873|7870.2|7878.8|7875.6|7868|7864.9|510
1675936200000|2023-02-09 09:50:00|7873.7|7869.9|7879|7876.2|7879.7|7876.5|7873|7869.9|326
1675936500000|2023-02-09 09:55:00|7878.8|7876|7873.7|7869.9|7880|7876.9|7868.9|7865.6|336
1675936800000|2023-02-09 10:00:00|7874.3|7871.5|7877|7874.2|7877.7|7874.5|7864.7|7860.9|470
1675937100000|2023-02-09 10:05:00|7877.7|7873.9|7881.2|7878.4|7885.4|7882.2|7873|7869.9|440
1675937400000|2023-02-09 10:10:00|7882|7879.2|7880.7|7876.9|7884.4|7881.3|7875.1|7871.8|353
1675937700000|2023-02-09 10:15:00|7880.1|7877.3|7883.1|7880.3|7891.1|7888.3|7879.1|7875.9|656
1675938000000|2023-02-09 10:20:00|7882.7|7879.9|7882.1|7879.3|7888.1|7885.3|7880.7|7877.9|385
1675938300000|2023-02-09 10:25:00|7881.7|7878.9|7883.1|7880.3|7885.3|7882.5|7877.1|7873.9|347
1675938600000|2023-02-09 10:30:00|7883.7|7879.9|7897.1|7894.3|7900.7|7897.4|7883.3|7879.9|944
1675938900000|2023-02-09 10:35:00|7896.7|7893.9|7890.1|7887.3|7898.7|7895.9|7889.1|7885.9|521
1675939200000|2023-02-09 10:40:00|7889.8|7887|7897.1|7894.3|7899.4|7896.3|7887.1|7883.9|473
1675939500000|2023-02-09 10:45:00|7897.7|7893.9|7881.1|7878.3|7899.2|7895.9|7880.7|7877.9|516
1675939800000|2023-02-09 10:50:00|7881.4|7877.6|7886.1|7883.3|7890.4|7886.6|7877.1|7873.9|523
1675940100000|2023-02-09 10:55:00|7885.4|7882.6|7885.1|7882.3|7889.4|7886.3|7882.1|7878.9|372
1675940400000|2023-02-09 11:00:00|7885.4|7881.6|7893.1|7890.3|7898.4|7895.6|7884.7|7880.9|559
1675940700000|2023-02-09 11:05:00|7893.4|7889.6|7895.7|7892.9|7897.4|7894.3|7887.3|7884.5|518
1675941000000|2023-02-09 11:10:00|7896.1|7893.3|7889.1|7886.3|7899.8|7896.9|7888.1|7884.7|789
1675941300000|2023-02-09 11:15:00|7890.1|7886.7|7887.5|7883.7|7892.7|7889.9|7886.5|7883.3|506
1675941600000|2023-02-09 11:20:00|7887.1|7884.3|7892.1|7888.3|7893.7|7890.4|7885.1|7881.9|355
1675941900000|2023-02-09 11:25:00|7891.1|7887.9|7890.1|7887.3|7891.7|7888.3|7886.5|7883.3|271
1675942200000|2023-02-09 11:30:00|7890.3|7887.5|7886.7|7883.9|7894.1|7890.3|7885.1|7881.9|357
1675942500000|2023-02-09 11:35:00|7887.1|7884.3|7880.1|7877.3|7887.7|7884.9|7875.1|7871.9|585
1675942800000|2023-02-09 11:40:00|7879.7|7875.9|7876.1|7872.3|7880.1|7877.3|7870.1|7867.3|517
1675943100000|2023-02-09 11:45:00|7875.7|7871.9|7870.7|7867.9|7882.1|7878.9|7870.7|7866.9|408
1675943400000|2023-02-09 11:50:00|7871.1|7866.9|7871.1|7868.3|7876.1|7873|7868.5|7865.2|447
1675943700000|2023-02-09 11:55:00|7871.5|7867.7|7869.7|7866.9|7877.5|7874.3|7868.2|7864.9|464
1675944000000|2023-02-09 12:00:00|7871.1|7867.3|7875.5|7871.7|7875.6|7872.3|7868.5|7865.3|505
1675944300000|2023-02-09 12:05:00|7874.8|7872|7870.1|7867.3|7879.1|7876.3|7869.5|7866.3|478
1675944600000|2023-02-09 12:10:00|7870.5|7866.7|7854.1|7851.3|7870.6|7867.3|7853.1|7850.3|1018
1675944900000|2023-02-09 12:15:00|7855.1|7852.3|7847.9|7845.1|7855.5|7852.3|7841.9|7838.7|1440
1675945200000|2023-02-09 12:20:00|7848.5|7844.7|7851.9|7849.1|7853.2|7850.1|7845.9|7842.7|570
1675945500000|2023-02-09 12:25:00|7852.2|7848.4|7848.9|7846.1|7855.2|7851.7|7846.9|7843.7|609
1675945800000|2023-02-09 12:30:00|7849.5|7845.7|7831.9|7829.1|7849.5|7846.2|7829.5|7826.7|1386
1675946100000|2023-02-09 12:35:00|7832.5|7828.7|7832.9|7830.1|7842.6|7839.7|7829.9|7826.7|735
1675946400000|2023-02-09 12:40:00|7832.5|7829.7|7833.2|7829.4|7839.4|7836.1|7826.2|7823.4|1244
1675946700000|2023-02-09 12:45:00|7832.9|7830.1|7832.9|7830.1|7838.2|7834.8|7829.8|7826.6|476
1675947000000|2023-02-09 12:50:00|7833.9|7829.4|7834.6|7831.8|7836.2|7833.4|7831.9|7828.9|1164
1675947300000|2023-02-09 12:55:00|7835|7831.2|7841.6|7838.8|7842.2|7838.8|7832.2|7829.4|578
1675947600000|2023-02-09 13:00:00|7842.2|7838.4|7819|7816.2|7842.2|7838.9|7813.2|7810.4|1868
1675947900000|2023-02-09 13:05:00|7818.6|7815.8|7803|7800.2|7819|7815.8|7799.5|7796.7|2001
1675948200000|2023-02-09 13:10:00|7803.3|7800.5|7820|7817.2|7823|7819.8|7802|7798.8|1167
1675948500000|2023-02-09 13:15:00|7821|7818.2|7808.6|7805.8|7828|7824.8|7807|7804.2|1037
1675948800000|2023-02-09 13:20:00|7808|7805.2|7794.7|7791.9|7808|7805.2|7779.4|7775.9|3753
1675949100000|2023-02-09 13:25:00|7794.4|7791.6|7786.7|7782.9|7800.7|7797.9|7784.7|7781.9|1321
1675949400000|2023-02-09 13:30:00|7786.4|7783.6|7810.6|7807.8|7814.1|7811.2|7786.4|7783.1|1803
1675949700000|2023-02-09 13:35:00|7811|7807.2|7806|7803.2|7816|7813.2|7805|7801.8|1017
1675950000000|2023-02-09 13:40:00|7806.6|7802.8|7811.6|7808.8|7818|7814.6|7799.6|7796.8|896
1675950300000|2023-02-09 13:45:00|7812.3|7808.5|7803.6|7800.8|7818|7814.7|7800.6|7797.8|1415
1675950600000|2023-02-09 13:50:00|7803.4|7800.6|7799.6|7796.8|7805|7801.8|7794.5|7791.2|899
1675950900000|2023-02-09 13:55:00|7800.6|7797.8|7794|7791.2|7802|7798.9|7791|7788.2|846
1675951200000|2023-02-09 14:00:00|7795|7792.2|7795|7792.2|7816|7812.9|7786|7783.2|2707
1675951500000|2023-02-09 14:05:00|7794.7|7791.9|7800|7796.2|7804.3|7801|7787.7|7784.2|1215
1675951800000|2023-02-09 14:10:00|7799.4|7796.6|7805|7801.2|7818|7815.2|7796.7|7793.9|1386
1675952100000|2023-02-09 14:15:00|7804.7|7801.9|7768|7765.2|7813|7809.6|7767|7763.9|3023
1675952400000|2023-02-09 14:20:00|7767.8|7765|7758.2|7755.4|7784|7781|7749.2|7746|3930
1675952700000|2023-02-09 14:25:00|7758.8|7755|7767.4|7764.6|7768.8|7765.7|7746.2|7743.4|2083
1675953000000|2023-02-09 14:30:00|7768.8|7765|7748.4|7745.6|7776.2|7772.4|7743.8|7740.6|3365
1675953300000|2023-02-09 14:35:00|7749.4|7746.6|7764.4|7761.6|7764.8|7762|7746.8|7743.6|1857
1675953600000|2023-02-09 14:40:00|7764.7|7761.9|7784.4|7781.6|7786.4|7783.2|7762.8|7759.6|2523
1675953900000|2023-02-09 14:45:00|7784.2|7781.4|7782.8|7779|7784.8|7781.6|7763.2|7760|1695
1675954200000|2023-02-09 14:50:00|7782.4|7779.6|7763.4|7760.6|7788.8|7785.7|7760.8|7757.6|1989
1675954500000|2023-02-09 14:55:00|7763.7|7760.9|7763.4|7760.6|7774.8|7771.6|7758.4|7755.6|1843
1675954800000|2023-02-09 15:00:00|7764.4|7761.6|7782.6|7778.8|7783.2|7779.9|7751.4|7748.5|3673
1675955100000|2023-02-09 15:05:00|7781.6|7777.4|7782.2|7779.4|7790.6|7787.4|7772.2|7769.4|2503
1675955400000|2023-02-09 15:10:00|7781.2|7778.4|7760.2|7757.4|7783.6|7780.4|7756.8|7753.8|1583
1675955700000|2023-02-09 15:15:00|7760.8|7758|7762.2|7758.4|7777.2|7774.4|7754.8|7751.4|1708
1675956000000|2023-02-09 15:20:00|7761.6|7758.8|7760.2|7757.4|7767.6|7764.4|7751.2|7748|1811
1675956300000|2023-02-09 15:25:00|7760.8|7757|7758.4|7755.6|7765.2|7762.4|7749.6|7746.8|3492
1675956600000|2023-02-09 15:30:00|7759.1|7755.3|7775.8|7773|7787.1|7783.6|7758.4|7755.1|1944
1675956900000|2023-02-09 15:35:00|7776.4|7772.6|7765.5|7762.7|7783.4|7780.6|7765.3|7762|1456
1675957200000|2023-02-09 15:40:00|7765.8|7762|7715.2|7712.4|7765.8|7762.7|7714.8|7711.9|6353
1675957500000|2023-02-09 15:45:00|7714.2|7711.4|7711.8|7708|7717.6|7714.4|7684.8|7682|5609
1675957800000|2023-02-09 15:50:00|7711.5|7708.7|7719.5|7716.7|7731.8|7729|7706.8|7703|3141
1675958100000|2023-02-09 15:55:00|7719.8|7716|7691.8|7689|7725.8|7722.4|7690.1|7686.7|2252
1675958400000|2023-02-09 16:00:00|7692.2|7688.4|7688.2|7685.4|7701.2|7698|7671.2|7668.4|4254
1675958700000|2023-02-09 16:05:00|7688.8|7685|7716.8|7714|7720|7717|7673.2|7670|5284
1675959000000|2023-02-09 16:10:00|7717.5|7713.7|7740.7|7737.9|7742.3|7739.5|7707.8|7705|4884
1675959300000|2023-02-09 16:15:00|7740.1|7737.3|7739.7|7735.9|7740.1|7737.3|7726.5|7723.3|2449
1675959600000|2023-02-09 16:20:00|7740.1|7736.3|7751.7|7748.9|7756.7|7753.3|7727.7|7724.6|3336
1675959900000|2023-02-09 16:25:00|7752.1|7748.3|7771.7|7767.9|7771.7|7768.9|7744.4|7741.6|3099
1675960200000|2023-02-09 16:30:00|7771.4|7767.6|7782.1|7778.3|7782.1|7778.9|7758.7|7755.6|2514
1675960500000|2023-02-09 16:35:00|7781.7|7778.9|7788.7|7785.9|7797.1|7794.3|7777.4|7773.9|3766
1675960800000|2023-02-09 16:40:00|7788.2|7785.4|7796.4|7793.6|7810.7|7807.6|7783.4|7780.6|3368
1675961100000|2023-02-09 16:45:00|7796.7|7792.9|7800.7|7797.9|7805.4|7801.9|7787.7|7784.6|1571
1675961400000|2023-02-09 16:50:00|7801.1|7797.3|7789.7|7785.9|7801.4|7798.6|7782.1|7779.3|1463
1675961700000|2023-02-09 16:55:00|7789.4|7785.6|7769.7|7766.9|7790.7|7787.6|7769.7|7766.6|1280
1675962000000|2023-02-09 17:00:00|7770|7767.2|7772.4|7768.6|7779.4|7776.6|7761.7|7758.6|1243
1675962300000|2023-02-09 17:05:00|7771.8|7769|7772.1|7768.3|7780.4|7777.6|7769.8|7766|943
1675962600000|2023-02-09 17:10:00|7771.5|7768.7|7780.4|7777.6|7780.8|7778|7767.8|7764.8|808
1675962900000|2023-02-09 17:15:00|7780.8|7777|7790.8|7788|7794.1|7791|7774.8|7772|1275
1675963200000|2023-02-09 17:20:00|7791.4|7787.6|7800.1|7796.3|7802.8|7799.6|7788.4|7785.6|1429
1675963500000|2023-02-09 17:25:00|7799.8|7796|7790.8|7788|7805.8|7802.6|7788.8|7785.6|1039
1675963800000|2023-02-09 17:30:00|7791.1|7788.3|7755.4|7752.6|7793.1|7790|7755.4|7752.2|1578
1675964100000|2023-02-09 17:35:00|7755.8|7753|7767.1|7763.3|7768.1|7765.3|7754.8|7751.3|1366
1675964400000|2023-02-09 17:40:00|7766.5|7763.7|7771.5|7768.7|7775.5|7772.7|7762.1|7758.3|933
1675964700000|2023-02-09 17:45:00|7771.3|7768.5|7750.5|7747.7|7772.1|7769.3|7749.5|7745.7|1424
1675965000000|2023-02-09 17:50:00|7750.3|7747.5|7778.5|7775.7|7781.9|7778.7|7747.5|7744.7|1715
1675965300000|2023-02-09 17:55:00|7777.9|7775.1|7786.5|7783.7|7790.5|7787.4|7762.5|7759.7|1521
1675965600000|2023-02-09 18:00:00|7787.5|7784.4|7795.9|7792.1|7797.9|7794.7|7780.9|7778.1|1482
1675965900000|2023-02-09 18:05:00|7794.9|7792.7|7807.5|7804.7|7809.2|7806.4|7789.5|7786.7|2571
1675966200000|2023-02-09 18:10:00|7807.9|7804.1|7805.3|7802.5|7818|7815.1|7802.9|7800.1|2159
1675966500000|2023-02-09 18:15:00|7805.7|7801.9|7805.5|7801.7|7810.9|7807.7|7798.9|7796.1|1702
1675966800000|2023-02-09 18:20:00|7805.9|7802.1|7788.5|7785.7|7812.3|7809.5|7786.5|7783.4|1262
1675967100000|2023-02-09 18:25:00|7789.5|7786.7|7791.5|7788.7|7800.9|7797.6|7787.5|7784.1|1284
1675967400000|2023-02-09 18:30:00|7792.2|7789.4|7798.5|7795.7|7798.9|7796.1|7786.9|7783.7|959
1675967700000|2023-02-09 18:35:00|7798.9|7795.1|7791.2|7787.4|7801.9|7798.8|7790.8|7787.4|652
1675968000000|2023-02-09 18:40:00|7790.8|7788|7801.2|7797.4|7804.2|7801|7786.6|7783.4|3159
1675968300000|2023-02-09 18:45:00|7800.8|7798|7799.8|7797|7806.2|7803|7796.2|7792.4|1052
1675968600000|2023-02-09 18:50:00|7800.2|7796.4|7816.1|7813.3|7816.1|7813.3|7799.2|7795.9|4796
1675968900000|2023-02-09 18:55:00|7815.4|7812.6|7820.4|7816.6|7827.4|7824.6|7814.4|7811.1|2709
1675969200000|2023-02-09 19:00:00|7820.1|7816.3|7835.4|7831.6|7835.4|7832.3|7815.4|7812.3|2895
1675969500000|2023-02-09 19:05:00|7835.1|7832.3|7818.1|7815.3|7836.4|7833.3|7814.4|7811.3|2953
1675969800000|2023-02-09 19:10:00|7817.4|7814.6|7818.7|7815.9|7821.3|7818.5|7807.3|7804.1|4192
1675970100000|2023-02-09 19:15:00|7819.7|7816.9|7818.3|7815.5|7826.7|7823.5|7812.9|7810.1|1615
1675970400000|2023-02-09 19:20:00|7818.6|7815.8|7829.3|7826.5|7831.3|7828.1|7814.7|7811.9|2707
1675970700000|2023-02-09 19:25:00|7828.9|7826.1|7821.3|7817.5|7843.7|7840.9|7818.1|7815.3|11454
1675971000000|2023-02-09 19:30:00|7820.9|7818.1|7792.3|7789.5|7826.4|7823.5|7790.7|7787.9|6291
1675971300000|2023-02-09 19:35:00|7792.6|7789.8|7783.1|7780.3|7796|7792.9|7782.1|7778.9|1442
1675971600000|2023-02-09 19:40:00|7783.5|7779.7|7805.3|7802.5|7805.7|7802.5|7781.7|7778.3|1504
1675971900000|2023-02-09 19:45:00|7805.7|7801.9|7796.3|7793.5|7806.3|7803.5|7792.3|7789.5|598
1675972200000|2023-02-09 19:50:00|7795.7|7792.9|7791|7787.2|7796.7|7793.5|7788.3|7785.5|321
1675972500000|2023-02-09 19:55:00|7791.3|7787.5|7787.3|7784.5|7792.7|7789.5|7787|7784.2|193
1675972800000|2023-02-09 20:00:00|7787|7784.2|7789.3|7786.5|7792.5|7789.5|7784.3|7781.2|371
1675973100000|2023-02-09 20:05:00|7790|7786.2|7788.3|7785.5|7790|7787.2|7780|7777.2|480
1675973400000|2023-02-09 20:10:00|7787.3|7784.5|7798|7794.2|7798.3|7795.2|7786|7782.5|392
1675973700000|2023-02-09 20:15:00|7797.3|7794.5|7794.3|7791.5|7800|7797.2|7790.3|7787.2|488
1675974000000|2023-02-09 20:20:00|7794|7791.2|7797|7793.2|7799.7|7796.5|7793.3|7790.2|336
1675974300000|2023-02-09 20:25:00|7796.4|7793.6|7793|7790.2|7799.4|7796.2|7789.4|7786.2|428
1675974600000|2023-02-09 20:30:00|7792.7|7789.9|7782|7779.2|7792.7|7789.9|7780.4|7777.2|522
1675974900000|2023-02-09 20:35:00|7783|7780.2|7784.4|7781.6|7785.4|7782.2|7776.4|7773.1|466
1675975200000|2023-02-09 20:40:00|7784.1|7781.3|7777|7774.2|7784.1|7781.3|7773|7770.2|636
1675975500000|2023-02-09 20:45:00|7778|7775.2|7785.4|7782.6|7785.4|7782.6|7777.7|7774.6|1056
1675975800000|2023-02-09 20:50:00|7785|7782.2|7785|7782.2|7792.4|7789.6|7785|7782.2|338
1675976100000|2023-02-09 20:55:00|7785.4|7781.6|7781.4|7778.6|7786.7|7783.6|7779.7|7776.2|631
1675976400000|2023-02-09 21:00:00|7782|7778.2|7778|7775.2|7784.7|7781.6|7776|7773.2|183
1675976700000|2023-02-09 21:05:00|7778.6|7774.8|7776.6|7773.8|7779|7776.2|7771.6|7768.8|548
1675977000000|2023-02-09 21:10:00|7777.6|7774.8|7781|7778.2|7781.1|7778.2|7776|7772.8|68
1675977300000|2023-02-09 21:15:00|7780.6|7777.8|7780|7777.2|7782|7779.2|7779.6|7776.2|77
1675977600000|2023-02-09 21:20:00|7779.4|7776.2|7783.4|7780.6|7783.4|7780.6|7778.6|7775.8|233
1675977900000|2023-02-09 21:25:00|7783|7780.2|7783|7780.2|7785.4|7781.6|7780.8|7778|139
1675978200000|2023-02-09 21:30:00|7782.6|7779.8|7780|7777.2|7784.4|7781.6|7779|7776.2|193
1675978500000|2023-02-09 21:35:00|7780.4|7777.6|7781|7778.2|7782.4|7779.6|7779|7775.8|120
1675978800000|2023-02-09 21:40:00|7780|7777.2|7781|7777.2|7781.8|7778.6|7777|7773.8|112
1675979100000|2023-02-09 21:45:00|7780.6|7777.8|7781|7778.2|7784.4|7781.6|7780.4|7777.2|146
1675979400000|2023-02-09 21:50:00|7781.4|7778.6|7779.4|7776.6|7781.4|7778.6|7777.6|7774.8|134
1675979700000|2023-02-09 21:55:00|7779|7776.2|7782.4|7779.6|7784.4|7781.6|7778|7775.2|148
1675983600000|2023-02-09 23:00:00|7778|7774.2|7777.4|7774.6|7782.4|7779|7776.4|7773.2|118
1675983900000|2023-02-09 23:05:00|7778.1|7774.3|7777.1|7773.3|7778.1|7774.6|7775.4|7772.6|26
1675984200000|2023-02-09 23:10:00|7777.4|7773.6|7775.4|7772.6|7777.4|7773.6|7774.4|7771.3|27
1675984500000|2023-02-09 23:15:00|7776.1|7772.3|7774.4|7771.6|7778.1|7774.6|7774.4|7771.3|44
1675984800000|2023-02-09 23:20:00|7775.1|7771.3|7777.1|7774.3|7778.1|7774.6|7772.4|7769|41
1675985100000|2023-02-09 23:25:00|7776.9|7773.3|7773.1|7770.3|7777.4|7774.3|7773.1|7770.3|36
1675985400000|2023-02-09 23:30:00|7773.4|7769.6|7771.1|7767.3|7773.4|7770.6|7768.4|7765.3|97
1675985700000|2023-02-09 23:35:00|7770.1|7768.3|7779.4|7776.6|7780.4|7777.6|7770.1|7768.3|48
1675986000000|2023-02-09 23:40:00|7780.1|7776.3|7782.1|7778.3|7782.8|7779|7779.4|7776.3|38
1675986300000|2023-02-09 23:45:00|7781.4|7778.6|7784.5|7781.7|7785.1|7781.7|7781.4|7778.3|37
1675986600000|2023-02-09 23:50:00|7784.1|7781.3|7784.5|7781.7|7784.8|7781.7|7783.8|7780.7|23
1675986900000|2023-02-09 23:55:00|7785.5|7782.7|7784.5|7781.7|7785.5|7782.7|7783.1|7780.3|36
1675987200000|2023-02-10 00:00:00|7784.1|7781.3|7778.5|7775.7|7784.1|7781.3|7777.1|7774.3|97
1675987500000|2023-02-10 00:05:00|7777.8|7775|7782.8|7779|7782.8|7779.7|7776.5|7773.3|45
1675987800000|2023-02-10 00:10:00|7782.5|7779.7|7782.5|7779.7|7782.8|7779.7|7777.5|7773.7|90
1675988100000|2023-02-10 00:15:00|7783.1|7779.3|7778.8|7776|7783.5|7779.7|7777.1|7774.3|42
1675988400000|2023-02-10 00:20:00|7779.5|7776.7|7779.5|7776.7|7782.8|7779.7|7778.8|7776|85
1675988700000|2023-02-10 00:25:00|7780.8|7777|7781.9|7778.1|7782|7779.1|7779.8|7776.7|31
1675989000000|2023-02-10 00:30:00|7781.5|7778.7|7779.5|7776.7|7782.9|7779.7|7778.9|7775.7|87
1675989300000|2023-02-10 00:35:00|7779.9|7777.1|7780.5|7777.7|7780.9|7778.1|7778.9|7775.7|25
1675989600000|2023-02-10 00:40:00|7780.9|7777.1|7782.5|7779.7|7783.5|7780.7|7780.5|7777.1|36
1675989900000|2023-02-10 00:45:00|7782.2|7779.4|7783.9|7781.1|7783.9|7781.1|7780.9|7778.1|52
1675990200000|2023-02-10 00:50:00|7783.5|7780.7|7789.1|7785.3|7789.1|7785.7|7782.5|7779.7|167
1675990500000|2023-02-10 00:55:00|7789.5|7785.7|7788.1|7785.3|7789.5|7786.7|7785.5|7782.3|62
1675990800000|2023-02-10 01:00:00|7788.5|7785.7|7790.5|7787.7|7792.5|7789.7|7782.5|7779.3|447
1675991100000|2023-02-10 01:05:00|7791.1|7787.3|7793.5|7789.7|7796.9|7793.7|7788.5|7785.3|235
1675991400000|2023-02-10 01:10:00|7793.4|7790.6|7793.5|7790.7|7803.5|7800.3|7792.7|7789.3|339
1675991700000|2023-02-10 01:15:00|7793.1|7789.3|7786.5|7783.7|7794.9|7791.7|7785.1|7781.9|108
1675992000000|2023-02-10 01:20:00|7786.1|7782.3|7792.5|7788.7|7794.5|7790.7|7785.1|7781.3|120
1675992300000|2023-02-10 01:25:00|7792.1|7788.3|7791.5|7788.7|7794.9|7791.7|7789.4|7786.6|49
1675992600000|2023-02-10 01:30:00|7791.1|7787.3|7783.1|7780.3|7793.5|7790.3|7782.5|7779.3|130
1675992900000|2023-02-10 01:35:00|7783.5|7780.7|7784.5|7780.7|7787.5|7783.9|7779.5|7776.3|252
1675993200000|2023-02-10 01:40:00|7784.9|7781.7|7791.5|7788.7|7792.9|7789.7|7781.5|7778.3|218
1675993500000|2023-02-10 01:45:00|7792.5|7788.3|7793.5|7790.7|7796.5|7793.7|7790.5|7787.3|128
1675993800000|2023-02-10 01:50:00|7793.1|7789.3|7792.1|7789.3|7793.9|7790.7|7788.5|7785.3|163
1675994100000|2023-02-10 01:55:00|7792.5|7788.7|7793.5|7790.7|7797.5|7794.7|7790.5|7787.3|181
1675994400000|2023-02-10 02:00:00|7794.1|7790.3|7795.5|7792.7|7796.3|7793.1|7789.8|7786.3|95
1675994700000|2023-02-10 02:05:00|7795.1|7791.7|7785.5|7782.7|7795.9|7792.7|7782.1|7779.3|200
1675995000000|2023-02-10 02:10:00|7786.1|7782.3|7796.5|7793.7|7796.5|7793.7|7785.5|7781.7|153
1675995300000|2023-02-10 02:15:00|7796.1|7792.7|7794.5|7791.7|7798.1|7794.7|7793.5|7789.7|92
1675995600000|2023-02-10 02:20:00|7795.1|7791.3|7790.5|7787.7|7795.1|7791.7|7790.5|7787.3|56
1675995900000|2023-02-10 02:25:00|7790.8|7788|7792.5|7789.7|7794.9|7791.7|7790.5|7787.3|67
1675996200000|2023-02-10 02:30:00|7792.9|7788.7|7798.5|7795.7|7801.5|7797.7|7791.5|7788.3|182
1675996500000|2023-02-10 02:35:00|7797.5|7794.7|7808.5|7805.7|7810.9|7807.7|7797.5|7794.4|264
1675996800000|2023-02-10 02:40:00|7808.9|7805.1|7807.5|7804.7|7811.2|7808.4|7806.2|7803|146
1675997100000|2023-02-10 02:45:00|7807.2|7803.4|7808.5|7804.7|7811.9|7808.7|7805.2|7801.4|253
1675997400000|2023-02-10 02:50:00|7808.2|7804.4|7803.5|7800.7|7810.5|7807.7|7803.3|7800.4|150
1675997700000|2023-02-10 02:55:00|7802.9|7800.1|7795.5|7792.7|7803.9|7800.1|7795.5|7792.7|135
1675998000000|2023-02-10 03:00:00|7795.2|7791.7|7791.2|7788.4|7798.5|7795.1|7788.5|7785.4|252
1675998300000|2023-02-10 03:05:00|7791.5|7788.7|7795.5|7792.7|7796.5|7793.7|7789.5|7786.4|139
1675998600000|2023-02-10 03:10:00|7795.6|7792.8|7794.6|7791.8|7798.2|7794.9|7793.6|7790.4|89
1675998900000|2023-02-10 03:15:00|7795.2|7791.4|7794.6|7791.8|7798.9|7795.8|7793.6|7790.4|89
1675999200000|2023-02-10 03:20:00|7795.2|7791.4|7791.2|7787.4|7795.6|7792.8|7787.6|7784.4|102
1675999500000|2023-02-10 03:25:00|7790.6|7787.8|7787.2|7784.4|7791.2|7787.8|7784.9|7781.4|151
1675999800000|2023-02-10 03:30:00|7787.6|7784.8|7783.6|7780.8|7788.6|7785.4|7782.6|7779.4|122
1676000100000|2023-02-10 03:35:00|7784.9|7781.1|7784.6|7780.8|7785.9|7782.8|7783.6|7780.1|94
1676000400000|2023-02-10 03:40:00|7785.2|7781.8|7789.6|7786.8|7790.6|7787.3|7782.6|7778.8|173
1676000700000|2023-02-10 03:45:00|7788.6|7785.8|7785.6|7782.8|7789.9|7786.8|7783.6|7780.4|76
1676001000000|2023-02-10 03:50:00|7786.6|7783.8|7782.6|7779.8|7787.2|7783.8|7779.8|7776.4|110
1676001300000|2023-02-10 03:55:00|7783.2|7779.4|7781.6|7778.8|7783.6|7779.8|7779.2|7776.4|101
1676001600000|2023-02-10 04:00:00|7782|7779.2|7781.6|7778.8|7783|7779.2|7779.6|7776.3|81
1676001900000|2023-02-10 04:05:00|7782|7777.8|7783.6|7779.8|7785|7781.8|7780.6|7777.4|62
1676002200000|2023-02-10 04:10:00|7783.2|7780.4|7785.6|7782.8|7787|7783.8|7783.2|7779.8|32
1676002500000|2023-02-10 04:15:00|7785.3|7782.5|7785.6|7782.8|7786.6|7783.8|7784.2|7781.4|34
1676002800000|2023-02-10 04:20:00|7785|7782.2|7788.6|7785.8|7789|7785.8|7784.6|7781.4|55
1676003100000|2023-02-10 04:25:00|7789|7785.2|7789.6|7786.8|7790.6|7787.4|7787.6|7784.4|83
1676003400000|2023-02-10 04:30:00|7790.2|7786.4|7792.6|7789.8|7794.6|7790.8|7789.6|7786.4|113
1676003700000|2023-02-10 04:35:00|7792.8|7790|7792.6|7789.8|7795|7791.8|7791.2|7788|111
1676004000000|2023-02-10 04:40:00|7792.2|7789.4|7792.6|7789.8|7794|7790.8|7787.6|7784.3|138
1676004300000|2023-02-10 04:45:00|7793|7788.8|7794.6|7791.8|7796.6|7793.8|7791.6|7788.3|100
1676004600000|2023-02-10 04:50:00|7795.2|7791.4|7795.6|7792.8|7796.6|7793.8|7792.6|7789.4|91
1676004900000|2023-02-10 04:55:00|7796.2|7792.4|7794.6|7791.8|7798|7795.2|7793.2|7790|100
1676005200000|2023-02-10 05:00:00|7795.2|7791.4|7795.6|7792.8|7796|7792.8|7791.6|7788.8|106
1676005500000|2023-02-10 05:05:00|7796.2|7792.4|7793.6|7790.8|7796.3|7793.4|7792|7788.8|84
1676005800000|2023-02-10 05:10:00|7793.8|7791|7794|7790.2|7795|7791.8|7793|7789.8|71
1676006100000|2023-02-10 05:15:00|7793|7789.8|7791.6|7788.8|7796|7792.8|7790.6|7787.4|92
1676006400000|2023-02-10 05:20:00|7792|7788.2|7791.6|7788.8|7793|7789.8|7789.6|7786.8|70
1676006700000|2023-02-10 05:25:00|7790.6|7787.8|7787.6|7783.8|7791|7787.8|7786.6|7783.4|90
1676007000000|2023-02-10 05:30:00|7787.2|7784.4|7766.6|7763.8|7788|7784.8|7765.6|7762.4|725
1676007300000|2023-02-10 05:35:00|7766.2|7763.4|7773.2|7770.4|7773.2|7770.4|7764.2|7760.8|382
1676007600000|2023-02-10 05:40:00|7773.6|7770.8|7773.6|7770.8|7776.6|7773.8|7770.6|7767.4|169
1676007900000|2023-02-10 05:45:00|7772.6|7769.8|7773.6|7770.8|7777.6|7774.8|7768.6|7765.3|188
1676008200000|2023-02-10 05:50:00|7773.4|7770.6|7779.6|7776.8|7780|7776.8|7770.2|7767.1|198
1676008500000|2023-02-10 05:55:00|7780|7776.2|7776.6|7772.8|7780.6|7777.4|7775.2|7771.8|177
1676008800000|2023-02-10 06:00:00|7776.2|7773.4|7780.6|7777.8|7783|7779.8|7775.6|7772.4|214
1676009100000|2023-02-10 06:05:00|7780.9|7778.1|7795.3|7791.5|7795.6|7792.8|7780.9|7778.1|322
1676009400000|2023-02-10 06:10:00|7795.6|7791.8|7794.3|7791.5|7796|7792.8|7791.6|7788.5|132
1676009700000|2023-02-10 06:15:00|7794.6|7791.8|7796.6|7793.8|7798.3|7795.5|7791.3|7788.5|183
1676010000000|2023-02-10 06:20:00|7797.6|7794.8|7796.6|7793.8|7802.6|7799.5|7796.6|7793.8|247
1676010300000|2023-02-10 06:25:00|7797.6|7794.8|7806.6|7803.8|7810|7806.8|7797.6|7794.5|287
1676010600000|2023-02-10 06:30:00|7806.9|7804.1|7803.7|7800.9|7807.6|7804.8|7801.3|7797.8|161
1676010900000|2023-02-10 06:35:00|7804|7800.2|7802.3|7798.5|7805.7|7802.9|7798|7794.5|152
1676011200000|2023-02-10 06:40:00|7801.7|7798.9|7805.7|7802.9|7806|7802.9|7798.9|7795.5|116
1676011500000|2023-02-10 06:45:00|7804.7|7801.9|7802.3|7798.5|7806.3|7803.5|7801.7|7798.5|72
1676011800000|2023-02-10 06:50:00|7802.7|7799.5|7796.7|7793.9|7802.7|7799.5|7796.3|7792.5|76
1676012100000|2023-02-10 06:55:00|7797.3|7793.5|7794.7|7791.9|7797.7|7794.9|7792.3|7789.5|157
1676012400000|2023-02-10 07:00:00|7795.3|7791.5|7800.3|7796.5|7801.3|7797.9|7786.7|7783.5|208
1676012700000|2023-02-10 07:05:00|7799.7|7796.9|7807.7|7804.9|7810.1|7806.9|7799.7|7796.5|213
1676013000000|2023-02-10 07:10:00|7808.7|7805.9|7814.7|7811.9|7819.3|7816.5|7807.7|7804.5|484
1676013300000|2023-02-10 07:15:00|7813.7|7810.9|7802.3|7798.5|7816.1|7812.9|7799.5|7796.5|327
1676013600000|2023-02-10 07:20:00|7801.7|7798.9|7806.7|7803.9|7807.1|7803.9|7799.3|7796.5|264
1676013900000|2023-02-10 07:25:00|7806.4|7803.6|7804.7|7801.9|7817.1|7814.3|7803.3|7800.4|425
1676014200000|2023-02-10 07:30:00|7804.9|7802.1|7799.7|7796.9|7810.3|7806.9|7796.3|7792.5|310
1676014500000|2023-02-10 07:35:00|7799.3|7795.5|7790.7|7787.9|7800.1|7796.9|7790.3|7787.5|435
1676014800000|2023-02-10 07:40:00|7791.3|7787.5|7790.3|7786.5|7794.1|7790.9|7785.7|7782.5|554
1676015100000|2023-02-10 07:45:00|7789.7|7786.9|7784.3|7780.5|7798.7|7795.5|7778.8|7775.5|565
1676015400000|2023-02-10 07:50:00|7784.7|7781.5|7785.7|7782.9|7787.3|7783.9|7775.7|7772.4|440
1676015700000|2023-02-10 07:55:00|7786.3|7782.5|7785.7|7782.9|7793.7|7790.5|7784.7|7781.5|423
1676016000000|2023-02-10 08:00:00|7786.1|7782.3|7791.7|7787.9|7799.8|7796|7780.7|7777.9|925
1676016300000|2023-02-10 08:05:00|7790.7|7787.5|7797.7|7794.9|7799.3|7796|7787.5|7783.9|558
1676016600000|2023-02-10 08:10:00|7796.7|7793.9|7802.3|7798.5|7805.7|7802.5|7795.7|7792.4|465
1676016900000|2023-02-10 08:15:00|7801.7|7798.9|7779.7|7776.9|7806.2|7802.9|7775.7|7772.9|806
1676017200000|2023-02-10 08:20:00|7779.9|7777.1|7838.9|7836.1|7840.5|7837.5|7776.7|7773.3|4176
1676017500000|2023-02-10 08:25:00|7839.3|7835.5|7870.3|7866.5|7893.3|7890.5|7837.3|7834.4|6737
1676017800000|2023-02-10 08:30:00|7869.9|7867.1|7928.2|7925.4|7933.6|7930.8|7868.9|7866|4813
1676018100000|2023-02-10 08:35:00|7928.9|7926.1|7959.3|7956.5|7971.3|7968.1|7927.9|7924.8|3889
1676018400000|2023-02-10 08:40:00|7958.9|7956.1|7987.6|7983.8|7992.3|7989.5|7948.9|7946.1|2851
1676018700000|2023-02-10 08:45:00|7987.2|7984.4|7990.6|7987.8|8004.3|8001.1|7983.2|7980.4|3389
1676019000000|2023-02-10 08:50:00|7991.2|7988.4|8011.2|8007.4|8021.7|8018.4|7991.2|7988.4|2743
1676019300000|2023-02-10 08:55:00|8010.8|8008|8008.8|8006|8025.2|8022.4|7998.8|7995|2285
1676019600000|2023-02-10 09:00:00|8009.2|8006.4|8030.2|8026.4|8037.6|8034.4|8008.2|8005|2706
1676019900000|2023-02-10 09:05:00|8030.8|8027.4|8021.2|8018.4|8034.8|8032|8016.2|8013|1818
1676020200000|2023-02-10 09:10:00|8021.8|8019|8027.2|8023.4|8036.7|8033|8021.8|8018.9|1262
1676020500000|2023-02-10 09:15:00|8026.8|8023|7994.2|7991.4|8030.8|8028|7994.2|7991|2585
1676020800000|2023-02-10 09:20:00|7994.8|7991|8018.8|8015|8022.4|8019|7994.2|7991|1269
1676021100000|2023-02-10 09:25:00|8017.8|8014.6|8037|8033.2|8037.4|8033.8|8016.4|8013.2|1042
1676021400000|2023-02-10 09:30:00|8036.6|8033.8|8038.4|8035.6|8048.4|8045.6|8029.4|8026.2|1549
1676021700000|2023-02-10 09:35:00|8038|8035.2|8025.4|8022.6|8039.8|8036.6|8023.4|8020.2|981
1676022000000|2023-02-10 09:40:00|8026|8022.2|8019.4|8015.6|8043.8|8040|8016.4|8013.2|1039
1676022300000|2023-02-10 09:45:00|8019|8016.2|7999.2|7996.4|8028.8|8026|7998.2|7995|1841
1676022600000|2023-02-10 09:50:00|7999.6|7995.8|8007.8|8005|8012.2|8009|7992.8|7990|1102
1676022900000|2023-02-10 09:55:00|8008.2|8005.4|8016.2|8012.4|8019.2|8016.4|8007.8|8005|668
1676023200000|2023-02-10 10:00:00|8016.7|8013.4|8011.2|8008.4|8022.2|8019|8007.2|8004.4|506
1676023500000|2023-02-10 10:05:00|8011.4|8008.6|8005.2|8002.4|8017.2|8014|8005.2|8002|442
1676023800000|2023-02-10 10:10:00|8005.6|8001.8|8002.2|7999.4|8011.6|8008.8|7996.8|7993|655
1676024100000|2023-02-10 10:15:00|8002.8|7999|8011.2|8007.4|8023.2|8020|7998.2|7994.8|1403
1676024400000|2023-02-10 10:20:00|8010.6|8007.8|8015.8|8012|8022.8|8019.6|8003.4|8000|1021
1676024700000|2023-02-10 10:25:00|8015.4|8012.6|8019.2|8016.4|8021.6|8018.4|8005.4|8002|1079
1676025000000|2023-02-10 10:30:00|8019.4|8016.6|8010.2|8007.4|8023|8020.2|8000.8|7997.4|617
1676025300000|2023-02-10 10:35:00|8008.4|8005.6|8011|8007.2|8015.4|8012.2|8000|7996.8|1101
1676025600000|2023-02-10 10:40:00|8010.6|8007.8|8001.8|7999|8013.6|8010.2|7996.6|7993.8|1115
1676025900000|2023-02-10 10:45:00|8002.2|7998.4|7999.8|7997|8004.8|8002|7992.8|7989|791
1676026200000|2023-02-10 10:50:00|8000.2|7996.4|7977.4|7974.6|8000.2|7997|7974.8|7971.5|1059
1676026500000|2023-02-10 10:55:00|7977|7973.6|7969.4|7965.6|7986.9|7983.6|7968|7964.6|1007
1676026800000|2023-02-10 11:00:00|7968.8|7966|7982.8|7980|7983.4|7980.6|7968.8|7965.6|665
1676027100000|2023-02-10 11:05:00|7981.8|7979|7984.8|7982|7985.8|7983|7976.4|7973|425
1676027400000|2023-02-10 11:10:00|7985.2|7981.4|7987.8|7985|7993.2|7989.4|7982.8|7980|461
1676027700000|2023-02-10 11:15:00|7987.6|7984.8|8011.8|8009|8013.8|8011|7986.8|7983.6|651
1676028000000|2023-02-10 11:20:00|8012.2|8008.4|8013.8|8011|8020.8|8018|8009.8|8006.6|594
1676028300000|2023-02-10 11:25:00|8013.6|8010.8|8009.4|8005.6|8015.8|8013|8005.8|8002.6|345
1676028600000|2023-02-10 11:30:00|8008.8|8006|7989.4|7985.6|8009.8|8006.6|7988.8|7985.6|483
1676028900000|2023-02-10 11:35:00|7989|7986.2|7987.4|7983.6|7993|7990|7976.2|7973|1054
1676029200000|2023-02-10 11:40:00|7987|7983.2|7982.6|7978.8|7992.6|7989.3|7980|7976.6|711
1676029500000|2023-02-10 11:45:00|7983|7979.2|7982|7979.2|7986|7983.2|7974|7970.2|517
1676029800000|2023-02-10 11:50:00|7982.4|7978.6|7985.4|7981.6|7991.4|7988.2|7979|7975.8|490
1676030100000|2023-02-10 11:55:00|7984.4|7982|7993.6|7990.8|7996.9|7993.5|7982|7978.6|1731
1676030400000|2023-02-10 12:00:00|7994.6|7990.5|7986.3|7982.5|7994.6|7991.8|7977.6|7974.6|467
1676030700000|2023-02-10 12:05:00|7985.3|7981.5|7977.7|7973.9|7986.9|7983.5|7972.3|7968.5|620
1676031000000|2023-02-10 12:10:00|7977.3|7974.5|7974.7|7970.9|7987.3|7984.2|7974.3|7970.9|570
1676031300000|2023-02-10 12:15:00|7974.3|7970.5|7983.7|7980.9|7985.7|7982.6|7973.3|7970.5|611
1676031600000|2023-02-10 12:20:00|7984|7981.2|7992.7|7988.9|7996.3|7993.5|7983.3|7979.9|447
1676031900000|2023-02-10 12:25:00|7992.3|7989.5|7993.7|7989.9|7995.7|7992.9|7986.9|7984.1|571
1676032200000|2023-02-10 12:30:00|7993.3|7990.5|7994.3|7991.5|7997.3|7994.1|7986.3|7983.1|3095
1676032500000|2023-02-10 12:35:00|7994.9|7991.1|7997.1|7994.3|7997.3|7994.3|7987.3|7984.1|1195
1676032800000|2023-02-10 12:40:00|7996.9|7994.1|7980.3|7977.5|7998.5|7995.1|7977.3|7974.1|1635
1676033100000|2023-02-10 12:45:00|7979.9|7977.1|7991.3|7988.5|7994.8|7991.9|7976.9|7973.7|526
1676033400000|2023-02-10 12:50:00|7990.3|7987.5|7986.3|7983.5|7994.7|7991.5|7984.3|7981.1|282
1676033700000|2023-02-10 12:55:00|7986.9|7983.1|7984.3|7980.5|7987.3|7984.1|7979.4|7976.1|556
1676034000000|2023-02-10 13:00:00|7983.9|7980.1|7964.7|7960.9|7983.9|7980.5|7960.1|7957.3|2143
1676034300000|2023-02-10 13:05:00|7964.1|7961.3|7939.1|7936.3|7969.1|7966.3|7938.1|7934.9|1907
1676034600000|2023-02-10 13:10:00|7939.7|7936.9|7911.6|7908.8|7944.5|7941|7909.6|7906.4|3575
1676034900000|2023-02-10 13:15:00|7911.2|7908.4|7889|7886.2|7914.6|7911.8|7878|7874.8|5044
1676035200000|2023-02-10 13:20:00|7890|7886.6|7900|7896.2|7905|7901.8|7881.6|7878.7|2115
1676035500000|2023-02-10 13:25:00|7899|7895.8|7900.2|7896.4|7911|7907.6|7898.6|7895.2|1584
1676035800000|2023-02-10 13:30:00|7900.1|7896.3|7920.4|7917.6|7933|7929.8|7895.6|7892.3|2567
1676036100000|2023-02-10 13:35:00|7920.2|7916.4|7941.9|7939.1|7941.9|7939.1|7915|7912.2|1764
1676036400000|2023-02-10 13:40:00|7940.6|7937.8|7929.9|7927.1|7941.2|7938.4|7921.6|7918.8|1344
1676036700000|2023-02-10 13:45:00|7930.3|7926.5|7928.5|7924.7|7934.3|7931.1|7922.9|7919.7|926
1676037000000|2023-02-10 13:50:00|7928.9|7925.1|7932.3|7928.5|7935.9|7933.1|7916.5|7913.5|1022
1676037300000|2023-02-10 13:55:00|7931.9|7929.1|7907.9|7905.1|7935.4|7932.5|7905.1|7901.7|1328
1676037600000|2023-02-10 14:00:00|7908.5|7905.7|7911.9|7909.1|7941.9|7938.8|7905.3|7901.5|2615
1676037900000|2023-02-10 14:05:00|7912.5|7909.7|7898.3|7895.5|7917.5|7914.5|7890.5|7887.7|2827
1676038200000|2023-02-10 14:10:00|7898.5|7895.7|7903.7|7900.9|7911.3|7908.1|7889.4|7886.2|3568
1676038500000|2023-02-10 14:15:00|7904.3|7900.5|7891.7|7888.9|7923|7919.9|7879.3|7875.9|3495
1676038800000|2023-02-10 14:20:00|7892.3|7889.5|7907.3|7904.5|7907.7|7904.5|7884.9|7882.1|2173
1676039100000|2023-02-10 14:25:00|7907.9|7904.1|7906.3|7902.5|7912.3|7909.5|7891.3|7888.5|1334
1676039400000|2023-02-10 14:30:00|7905.8|7903.5|7931.5|7927.7|7931.5|7928.1|7898.7|7895.9|3151
1676039700000|2023-02-10 14:35:00|7930.9|7928.1|7930.3|7926.5|7950.1|7947.3|7926.9|7924.1|2947
1676040000000|2023-02-10 14:40:00|7930.9|7927.5|7933.5|7929.7|7935.9|7933.1|7912.3|7909.5|2454
1676040300000|2023-02-10 14:45:00|7933.9|7931.1|7934.9|7931.1|7939.7|7936.9|7918.9|7916.1|1667
1676040600000|2023-02-10 14:50:00|7934.5|7931.7|7934.9|7932.1|7937.9|7934.1|7913.5|7910.7|2484
1676040900000|2023-02-10 14:55:00|7934.3|7931.5|7939.3|7935.5|7942.3|7939.5|7925.9|7922.7|1571
1676041200000|2023-02-10 15:00:00|7938.9|7936.1|7924.9|7922.1|7939.9|7936.7|7912.3|7909.5|1884
1676041500000|2023-02-10 15:05:00|7925.3|7922.5|7943.9|7941.1|7956.9|7953.5|7919.5|7916.1|2641
1676041800000|2023-02-10 15:10:00|7944.3|7941.5|7929.9|7926.1|7950.1|7947.3|7925.7|7922.5|2925
1676042100000|2023-02-10 15:15:00|7929.5|7926.7|7944.9|7942.1|7952.7|7949.9|7924.5|7921.5|2734
1676042400000|2023-02-10 15:20:00|7944.3|7941.1|7939.3|7935.5|7952.7|7949.5|7936.3|7933.1|1170
1676042700000|2023-02-10 15:25:00|7938.9|7936.1|7951.9|7949.1|7955.4|7952.1|7931.9|7929.1|1665
1676043000000|2023-02-10 15:30:00|7952.5|7948.7|7956.7|7953.9|7958.3|7955.5|7948.5|7945.1|3567
1676043300000|2023-02-10 15:35:00|7957.1|7953.3|7953.1|7949.3|7961.1|7958.3|7941.1|7937.9|1442
1676043600000|2023-02-10 15:40:00|7952.7|7949.9|7958.7|7954.9|7961.7|7958.6|7949.7|7946.9|3515
1676043900000|2023-02-10 15:45:00|7958.4|7954.6|7950.8|7948|7959.1|7955.9|7944.5|7941.3|1461
1676044200000|2023-02-10 15:50:00|7950.1|7947.3|7960.8|7958|7961.1|7958.3|7931.8|7928.7|1506
1676044500000|2023-02-10 15:55:00|7960.5|7957.7|7952.8|7950|7969.1|7966|7948.1|7945|1919
1676044800000|2023-02-10 16:00:00|7953.4|7949.6|7945.8|7943|7962.1|7959|7945.8|7943|1078
1676045100000|2023-02-10 16:05:00|7946|7943.2|7973.4|7970.6|7976.2|7973.4|7943.1|7940|2243
1676045400000|2023-02-10 16:10:00|7973.8|7971|8008|8005.2|8009.4|8006.2|7973.8|7971|4549
1676045700000|2023-02-10 16:15:00|8007.5|8004.2|7999|7996.2|8013|8010|7990.8|7988|2628
1676046000000|2023-02-10 16:20:00|7999.2|7996.4|7986.2|7983.4|8002.2|7999.4|7985.5|7982.4|2245
1676046300000|2023-02-10 16:25:00|7985.8|7983|7985.8|7983|7998.2|7995|7978.8|7975.4|2210
1676046600000|2023-02-10 16:30:00|7986.2|7983.4|7992.2|7988.4|8000.8|7998|7984.2|7980.6|1877
1676046900000|2023-02-10 16:35:00|7991.8|7989|7993.2|7990.4|8000.2|7997.4|7986.2|7983|1266
1676047200000|2023-02-10 16:40:00|7993.8|7990|8005.4|8001.6|8008.5|8005.2|7993.2|7990|2289
1676047500000|2023-02-10 16:45:00|8005|8002.2|7998.4|7994.6|8008.4|8005.2|7992|7988.8|2351
1676047800000|2023-02-10 16:50:00|7998|7995.2|7989.4|7985.6|7999.4|7996.2|7981.4|7978.6|2020
1676048100000|2023-02-10 16:55:00|7989|7986.2|7982|7979.2|7989.5|7986.2|7977|7973.2|1226
1676048400000|2023-02-10 17:00:00|7981.8|7979|7975|7972.2|7989.8|7986.6|7972.4|7969.2|1554
1676048700000|2023-02-10 17:05:00|7975.4|7971.6|7992.4|7988.6|7995.5|7992.6|7974.9|7971.6|1552
1676049000000|2023-02-10 17:10:00|7992.8|7989|7981.4|7977.6|7999|7996.2|7979|7976.2|1097
1676049300000|2023-02-10 17:15:00|7981|7978.2|7967.8|7965|7981.8|7979|7963.8|7960.6|1671
1676049600000|2023-02-10 17:20:00|7966.8|7964|7969.4|7965.6|7970.4|7967.6|7955.8|7953|2160
1676049900000|2023-02-10 17:25:00|7969|7966.2|7971.8|7969|7974.4|7971.4|7964.2|7961|2741
1676050200000|2023-02-10 17:30:00|7972.8|7970|7956.2|7953.4|7978.2|7974.8|7952.6|7949.8|1469
1676050500000|2023-02-10 17:35:00|7956.8|7953|7949.8|7946|7970.2|7966.6|7947.6|7944.3|1150
1676050800000|2023-02-10 17:40:00|7949.4|7946.6|7953.8|7951|7960.6|7957.8|7944.8|7941.4|1178
1676051100000|2023-02-10 17:45:00|7954.8|7952|7941.2|7938.4|7957.8|7954.4|7935.8|7933|1555
1676051400000|2023-02-10 17:50:00|7940.6|7937.8|7944.3|7940.5|7962.2|7958.8|7939.8|7936.6|1075
1676051700000|2023-02-10 17:55:00|7943.8|7940|7944.2|7941.4|7947.8|7945|7932.8|7930|990
1676052000000|2023-02-10 18:00:00|7944.6|7940.8|7955.2|7951.4|7957|7954.2|7942.8|7940|1293
1676052300000|2023-02-10 18:05:00|7954.8|7952|7949.6|7946.8|7961.6|7958.8|7949.6|7946.4|819
1676052600000|2023-02-10 18:10:00|7950.2|7946.4|7964.2|7961.4|7967.8|7965|7949.6|7946.4|1363
1676052900000|2023-02-10 18:15:00|7964.8|7961|7956.2|7953.4|7968.2|7965.4|7950.7|7947.4|3187
1676053200000|2023-02-10 18:20:00|7955.2|7952.4|7961.2|7957.4|7965.7|7962.8|7954.2|7951.4|1054
1676053500000|2023-02-10 18:25:00|7960.8|7958|7969.2|7965.4|7969.8|7966.5|7958.6|7955.4|1489
1676053800000|2023-02-10 18:30:00|7968.6|7965.8|7976.8|7974|7980.8|7978|7966.2|7963|1423
1676054100000|2023-02-10 18:35:00|7976.6|7973.8|7980.8|7978|7982.8|7980|7973.8|7971|1422
1676054400000|2023-02-10 18:40:00|7980.2|7977.4|7980.8|7978|7983.3|7980.4|7976.2|7972.8|988
1676054700000|2023-02-10 18:45:00|7980.6|7977.8|7990.2|7987.4|7994.2|7990.8|7979.6|7976|1455
1676055000000|2023-02-10 18:50:00|7989.8|7987|7992.8|7990|7995.2|7992.2|7986.2|7983|1418
1676055300000|2023-02-10 18:55:00|7992.2|7989|7996.8|7994|7997.2|7994.4|7987.8|7985|1272
1676055600000|2023-02-10 19:00:00|7997.2|7994.4|7996.8|7994|7998.6|7995.4|7992.4|7989.4|1367
1676055900000|2023-02-10 19:05:00|7996.6|7993.8|7993.6|7990.8|8005.6|8002.8|7989.6|7986.4|2136
1676056200000|2023-02-10 19:10:00|7993.2|7990.4|7985.4|7982.6|7998.2|7994.8|7983.8|7980.6|2771
1676056500000|2023-02-10 19:15:00|7986.2|7983.4|7986.6|7983.8|7991|7987.7|7979.4|7976.2|2741
1676056800000|2023-02-10 19:20:00|7987|7984.2|7976|7973.2|7988.4|7985.6|7974.4|7971.2|2894
1676057100000|2023-02-10 19:25:00|7976.4|7973.6|7991.6|7988.8|7993.1|7989.8|7970.6|7967.2|7793
1676057400000|2023-02-10 19:30:00|7991.4|7988.6|7994.6|7991.8|7996.6|7993.8|7984|7981.2|3378
1676057700000|2023-02-10 19:35:00|7995|7992.2|7993|7989.2|7996|7993.2|7991|7988.2|926
1676058000000|2023-02-10 19:40:00|7992.6|7989.8|8002.6|7999.8|8004|8000.8|7991|7987.8|1349
1676058300000|2023-02-10 19:45:00|8003.3|7999.5|7997|7994.2|8004|8000.8|7995.6|7992.8|1321
1676058600000|2023-02-10 19:50:00|7997.4|7993.6|7996|7993.2|7997.4|7994.6|7991.6|7988.8|1352
1676058900000|2023-02-10 19:55:00|7996.4|7993.6|7990.8|7988|7997.4|7994.6|7990.8|7988|1709
1676059200000|2023-02-10 20:00:00|7991.2|7988.4|7992.8|7990|7997.9|7995|7990.8|7988|479
1676059500000|2023-02-10 20:05:00|7993.8|7990.6|7996.4|7993.6|7996.8|7994|7991.8|7989|1056
1676059800000|2023-02-10 20:10:00|7996.8|7994|8003.1|8000.3|8003.4|8000.6|7996.4|7993.6|333
1676060100000|2023-02-10 20:15:00|8002.7|7999.9|8001.1|7998.3|8003.7|8000.9|8000.4|7997.3|332
1676060400000|2023-02-10 20:20:00|8001.7|7997.9|7999.1|7996.3|8002.2|7999.3|7998.5|7995.3|277
1676060700000|2023-02-10 20:25:00|7999.5|7996.7|8002.1|7999.3|8002.5|7999.7|7999.1|7996.3|151
1676061000000|2023-02-10 20:30:00|8001.5|7998.7|8001.7|7998.9|8003.1|7999.9|7998.1|7994.7|416
1676061300000|2023-02-10 20:35:00|8002.1|7999.3|8005.1|8002.3|8006.1|8002.7|8002.1|7998.9|205
1676061600000|2023-02-10 20:40:00|8004.5|8001.7|7999.1|7996.3|8006.1|8002.9|7998.1|7995.3|455
1676061900000|2023-02-10 20:45:00|7999.5|7995.7|8000.5|7997.7|8001.9|7998.7|7997.5|7994.7|300
1676062200000|2023-02-10 20:50:00|7999.9|7997.1|7998.9|7996.1|8002.3|7999.5|7997.5|7994.7|333
1676062500000|2023-02-10 20:55:00|7999.5|7995.7|8003.5|7999.7|8003.9|8000.7|7995.7|7992.9|726
1676062800000|2023-02-10 21:00:00|8002.9|8000.1|7998.9|7996.1|8003.5|8000.1|7998.5|7994.7|276
1676063100000|2023-02-10 21:05:00|7999.1|7996.3|7998.5|7995.7|8002.3|7999.1|7996.5|7993.7|220
1676063400000|2023-02-10 21:10:00|7998.3|7995.5|7999.9|7996.1|7999.9|7996.7|7995.5|7992.3|184
1676063700000|2023-02-10 21:15:00|7999.5|7996.7|7998.5|7995.7|8001.9|7998.7|7997.1|7993.7|154
1676064000000|2023-02-10 21:20:00|7998.4|7994.7|7999.9|7997.1|8001.9|7998.7|7997.5|7994.5|87
1676064300000|2023-02-10 21:25:00|8000.3|7996.5|8003.9|8001.1|8003.9|8001.1|7998.9|7995.6|156
1676064600000|2023-02-10 21:30:00|8003.5|8000.1|8000.9|7998.1|8003.9|8001.1|8000.9|7997.3|130
1676064900000|2023-02-10 21:35:00|8000.5|7997.7|8002.5|7999.7|8002.9|7999.7|7998.9|7995.7|133
1676065200000|2023-02-10 21:40:00|8001.9|7999.1|8000.9|7998.1|8002.9|8000.1|7998.9|7995.7|260
1676065500000|2023-02-10 21:45:00|8001.1|7998.3|7999.5|7995.7|8002.9|8000.1|7996.5|7993.7|216
1676065800000|2023-02-10 21:50:00|7999.3|7995.5|7996.9|7994.1|8000.5|7997.7|7995.9|7992.7|203
1676066100000|2023-02-10 21:55:00|7997.3|7993.5|7998.4|7990.6|7998.9|7993.7|7992.9|7989|283
1676242800000|2023-02-12 23:00:00|8010.8|8003|7970.4|7966.6|8019.8|8017|7969.3|7966|530
1676243100000|2023-02-12 23:05:00|7969.8|7967|7962.8|7959|7975.4|7972.6|7960.4|7957.2|385
1676243400000|2023-02-12 23:10:00|7962.4|7959.6|7971.4|7967.6|7971.4|7968.6|7959.8|7956|215
1676243700000|2023-02-12 23:15:00|7971.8|7968.6|7961.4|7958.6|7971.8|7968.6|7961.4|7957.6|80
1676244000000|2023-02-12 23:20:00|7961.8|7958|7958.4|7955.6|7962.9|7959.6|7957.9|7955.1|115
1676244300000|2023-02-12 23:25:00|7958.9|7956.1|7952.4|7949.6|7959.7|7956.1|7950.4|7947.6|127
1676244600000|2023-02-12 23:30:00|7953|7949.2|7953.9|7951.1|7956.4|7952.6|7951.4|7948.1|123
1676244900000|2023-02-12 23:35:00|7953.4|7950.6|7945.9|7943.1|7955.9|7953.1|7945.3|7941.6|147
1676245200000|2023-02-12 23:40:00|7945.7|7942.9|7951.9|7948.1|7951.9|7948.1|7943.4|7940.1|110
1676245500000|2023-02-12 23:45:00|7950.4|7947.6|7951.9|7949.1|7952.9|7950.1|7948.9|7945.6|79
1676245800000|2023-02-12 23:50:00|7952.9|7948.1|7954.9|7952.1|7954.9|7952.1|7948.9|7946.1|86
1676246100000|2023-02-12 23:55:00|7955|7952.2|7956.9|7954.1|7960.3|7957.1|7953.4|7950.1|126
1676246400000|2023-02-13 00:00:00|7956.4|7953.1|7945.9|7942.1|7956.9|7954.1|7945.4|7942.1|156
1676246700000|2023-02-13 00:05:00|7945.4|7942.6|7949.4|7946.6|7950.9|7947.5|7938.4|7935.6|215
1676247000000|2023-02-13 00:10:00|7950|7946.2|7942.4|7939.6|7950.4|7947.1|7942.4|7939.6|77
1676247300000|2023-02-13 00:15:00|7943|7939.2|7944.4|7940.6|7944.9|7941.6|7940.9|7937.2|64
1676247600000|2023-02-13 00:20:00|7944.9|7941.1|7946.9|7943.1|7948.3|7945.1|7944.4|7941.1|57
1676247900000|2023-02-13 00:25:00|7946.5|7943.7|7945.5|7942.7|7948|7944.7|7941.5|7938.7|103
1676248200000|2023-02-13 00:30:00|7945.9|7942.1|7951.5|7948.7|7953.9|7950.7|7944.5|7941.7|150
1676248500000|2023-02-13 00:35:00|7952|7948.2|7952|7948.2|7954.5|7951.7|7950.5|7947.2|130
1676248800000|2023-02-13 00:40:00|7951.5|7948.7|7951.5|7947.7|7952|7948.7|7949.5|7946.2|56
1676249100000|2023-02-13 00:45:00|7951.9|7948.7|7950.5|7947.7|7951.9|7948.7|7949.4|7946.1|113
1676249400000|2023-02-13 00:50:00|7950.9|7947.1|7950.9|7947.1|7952.9|7950.1|7948.9|7946.1|87
1676249700000|2023-02-13 00:55:00|7949.9|7946.7|7948.5|7944.7|7950.9|7947.5|7946.5|7943.2|68
1676250000000|2023-02-13 01:00:00|7947.5|7944.2|7946|7943.2|7951.3|7948.1|7943.5|7940.1|431
1676250300000|2023-02-13 01:05:00|7946.5|7942.7|7939|7936.2|7946.9|7943.7|7935|7931.7|657
1676250600000|2023-02-13 01:10:00|7938.5|7935.7|7926|7923.2|7940|7936.7|7924.5|7921.7|437
1676250900000|2023-02-13 01:15:00|7926.5|7923.7|7919.5|7915.7|7929.5|7926.1|7916.9|7913.7|349
1676251200000|2023-02-13 01:20:00|7918.9|7916.1|7913.5|7910.7|7919.9|7916.1|7912.5|7909.1|229
1676251500000|2023-02-13 01:25:00|7912.9|7909.7|7911.5|7908.7|7915.9|7912.7|7911.5|7908.1|166
1676251800000|2023-02-13 01:30:00|7910.9|7908.1|7919.9|7916.1|7919.9|7916.7|7905.5|7902.7|396
1676252100000|2023-02-13 01:35:00|7919.5|7916.7|7922.5|7919.7|7926.9|7923.7|7917.5|7914.7|371
1676252400000|2023-02-13 01:40:00|7923.5|7920.1|7924.5|7921.7|7929.5|7926.7|7917.5|7914.1|267
1676252700000|2023-02-13 01:45:00|7924.4|7921.6|7913.9|7911.1|7926.9|7923.7|7913.9|7911.1|206
1676253000000|2023-02-13 01:50:00|7914.9|7911.6|7931.5|7928.7|7932.5|7929.7|7914.4|7911.3|352
1676253300000|2023-02-13 01:55:00|7930.9|7927.7|7934.9|7931.1|7935.5|7932.7|7929.5|7926.3|353
1676253600000|2023-02-13 02:00:00|7934.4|7931.6|7942.9|7939.1|7943.1|7940.1|7929.5|7926.3|530
1676253900000|2023-02-13 02:05:00|7941.9|7938.7|7931.5|7928.7|7942.9|7939.7|7930.9|7928.1|174
1676254200000|2023-02-13 02:10:00|7931.9|7929.1|7936.5|7933.7|7936.5|7933.7|7930.5|7927.7|166
1676254500000|2023-02-13 02:15:00|7936.9|7933.1|7937.9|7934.1|7938.9|7936.1|7933.9|7930.7|135
1676254800000|2023-02-13 02:20:00|7937.5|7934.7|7931.5|7928.7|7937.9|7935.1|7929.5|7926.2|164
1676255100000|2023-02-13 02:25:00|7931.4|7928.6|7925.9|7922.1|7931.5|7928.6|7924.4|7921.1|158
1676255400000|2023-02-13 02:30:00|7925.5|7921.7|7918.5|7915.7|7927|7924.2|7918|7914.7|299
1676255700000|2023-02-13 02:35:00|7919|7916.2|7918|7914.2|7921|7917.6|7914.5|7911.3|212
1676256000000|2023-02-13 02:40:00|7917.5|7913.7|7914|7911.2|7920|7916.7|7914|7911.2|170
1676256300000|2023-02-13 02:45:00|7913.4|7910.2|7917.1|7914.3|7917.5|7914.3|7908.5|7905.7|193
1676256600000|2023-02-13 02:50:00|7917.5|7914.7|7922.4|7919.6|7923.5|7920.3|7913.5|7910.3|196
1676256900000|2023-02-13 02:55:00|7922|7919.2|7919.5|7916.7|7926|7923.2|7919.5|7916.3|181
1676257200000|2023-02-13 03:00:00|7919.7|7916.9|7919.5|7916.7|7922|7918.7|7914.5|7911.3|155
1676257500000|2023-02-13 03:05:00|7920|7917.2|7919.4|7916.6|7922|7918.7|7918.4|7915.2|243
1676257800000|2023-02-13 03:10:00|7920|7916.2|7921.4|7918.6|7921.8|7919|7913.4|7910.2|147
1676258100000|2023-02-13 03:15:00|7921.8|7919|7919.4|7916.6|7925.5|7922.1|7918.4|7915.2|165
1676258400000|2023-02-13 03:20:00|7919.8|7916|7918.4|7915.6|7922.8|7919|7916.4|7913|172
1676258700000|2023-02-13 03:25:00|7919|7915.2|7919.4|7916.6|7920|7916.6|7916.8|7913.6|67
1676259000000|2023-02-13 03:30:00|7918.8|7916|7915.4|7912.6|7919.4|7916|7912.4|7909.6|104
1676259300000|2023-02-13 03:35:00|7915.9|7913.1|7921.4|7918.6|7921.9|7919.1|7915.9|7912.6|121
1676259600000|2023-02-13 03:40:00|7922.4|7919.6|7920.4|7917.6|7922.9|7919.6|7919.9|7916.6|230
1676259900000|2023-02-13 03:45:00|7921|7917.2|7919.4|7916.6|7921.4|7918.1|7916.4|7913.2|250
1676260200000|2023-02-13 03:50:00|7920.9|7917.1|7915.9|7912.1|7920.9|7917.6|7914.9|7911.6|88
1676260500000|2023-02-13 03:55:00|7915.4|7912.6|7917.4|7914.6|7920.4|7917.2|7912.4|7909.6|310
1676260800000|2023-02-13 04:00:00|7918|7914.2|7913.4|7910.6|7919.4|7916.6|7913.4|7910.6|152
1676261100000|2023-02-13 04:05:00|7914|7910.2|7914.4|7911.6|7915.9|7912.6|7911.9|7908.6|175
1676261400000|2023-02-13 04:10:00|7914.9|7912.1|7913.9|7910.1|7915.9|7912.6|7912.9|7909.6|85
1676261700000|2023-02-13 04:15:00|7912.4|7909.6|7910.9|7907.1|7915.4|7912.1|7910.4|7907.1|82
1676262000000|2023-02-13 04:20:00|7910.4|7907.6|7911|7908.2|7911.4|7908.6|7907.4|7904.6|136
1676262300000|2023-02-13 04:25:00|7909.4|7906.6|7909.4|7906.6|7910.4|7907.2|7908.4|7905.2|60
1676262600000|2023-02-13 04:30:00|7910|7906.2|7909.4|7905.6|7911.9|7908.6|7907.4|7903.8|95
1676262900000|2023-02-13 04:35:00|7908.4|7906.1|7904.5|7901.7|7909.5|7906.7|7904|7900.7|147
1676263200000|2023-02-13 04:40:00|7904.9|7900.7|7903|7899.2|7905.5|7902.7|7900.5|7897.2|153
1676263500000|2023-02-13 04:45:00|7903.5|7900.7|7900.5|7897.7|7905.5|7902.2|7900.5|7897.2|156
1676263800000|2023-02-13 04:50:00|7901|7897.2|7900.5|7897.7|7902.9|7899.1|7899|7895.7|114
1676264100000|2023-02-13 04:55:00|7900|7897.2|7901|7898.2|7903|7899.7|7899.5|7896.7|64
1676264400000|2023-02-13 05:00:00|7900.5|7897.2|7900.5|7897.7|7901.9|7898.7|7898.5|7895.2|108
1676264700000|2023-02-13 05:05:00|7900.3|7897.5|7902.9|7899.1|7904.9|7902.1|7898.5|7895.2|188
1676265000000|2023-02-13 05:10:00|7902.3|7899.5|7904.5|7901.7|7905.9|7902.7|7901.9|7898.7|84
1676265300000|2023-02-13 05:15:00|7904.6|7901.8|7908.5|7905.7|7908.5|7905.7|7904|7900.8|85
1676265600000|2023-02-13 05:20:00|7909|7905.2|7908.5|7905.7|7909.9|7907.1|7907.5|7904.2|93
1676265900000|2023-02-13 05:25:00|7908|7904.7|7908|7904.2|7909.9|7906.7|7904|7900.7|759
1676266200000|2023-02-13 05:30:00|7908.5|7904.7|7900.5|7897.7|7909.9|7906.7|7899.5|7896.2|320
1676266500000|2023-02-13 05:35:00|7900.9|7897.1|7899.5|7896.7|7903.9|7900.7|7899.5|7896.1|354
1676266800000|2023-02-13 05:40:00|7899.9|7896.1|7904.5|7901.7|7904.9|7901.7|7898.5|7895.7|122
1676267100000|2023-02-13 05:45:00|7903.9|7901.1|7909.5|7906.7|7914|7910.7|7903.5|7900.3|287
1676267400000|2023-02-13 05:50:00|7909.1|7905.7|7906.1|7902.3|7912.5|7908.7|7900.5|7897.7|160
1676267700000|2023-02-13 05:55:00|7905.5|7902.7|7908.9|7905.1|7913.9|7910.6|7904.5|7900.7|166
1676268000000|2023-02-13 06:00:00|7908.5|7905.7|7914.9|7911.1|7916.4|7913.1|7907.5|7904.7|284
1676268300000|2023-02-13 06:05:00|7914.5|7911.7|7914.5|7911.7|7915.9|7913.1|7910.5|7906.7|258
1676268600000|2023-02-13 06:10:00|7914.9|7912.1|7905.5|7902.7|7915.9|7912.7|7903.9|7901.1|250
1676268900000|2023-02-13 06:15:00|7904.9|7901.1|7904.1|7900.3|7908.9|7905.7|7903.5|7900.3|123
1676269200000|2023-02-13 06:20:00|7903.6|7900.8|7903.5|7900.7|7907.5|7904.3|7902.5|7899.3|198
1676269500000|2023-02-13 06:25:00|7904.9|7901.1|7908.5|7905.7|7912.9|7909.7|7904.1|7901.1|185
1676269800000|2023-02-13 06:30:00|7908.9|7905.1|7906.5|7903.7|7909.9|7906.7|7905.5|7902.7|143
1676270100000|2023-02-13 06:35:00|7907|7903.2|7906|7902.2|7908.6|7905.2|7902.5|7899.7|91
1676270400000|2023-02-13 06:40:00|7905.1|7901.3|7895.5|7892.7|7906.5|7902.7|7895|7892.2|396
1676270700000|2023-02-13 06:45:00|7896|7892.2|7907.5|7904.7|7908|7904.7|7894.5|7891.2|187
1676271000000|2023-02-13 06:50:00|7906.5|7903.7|7906|7902.2|7908|7904.2|7904.5|7900.7|121
1676271300000|2023-02-13 06:55:00|7905.5|7902.7|7909.5|7905.7|7910|7906.7|7904.5|7900.7|109
1676271600000|2023-02-13 07:00:00|7909|7906.2|7911|7907.2|7913.5|7910.2|7907|7903.3|364
1676271900000|2023-02-13 07:05:00|7910.5|7907.7|7905.5|7902.7|7912|7908.6|7902.4|7899.2|368
1676272200000|2023-02-13 07:10:00|7906|7902.2|7903.5|7900.7|7906|7902.7|7901|7897.7|173
1676272500000|2023-02-13 07:15:00|7904.5|7901.2|7906.1|7902.3|7908|7904.7|7902.5|7899.7|181
1676272800000|2023-02-13 07:20:00|7905.8|7903|7915.5|7912.7|7916|7913.2|7905.8|7902.7|361
1676273100000|2023-02-13 07:25:00|7916|7913.2|7911.5|7908.7|7916.4|7913.2|7910.5|7907.7|502
1676273400000|2023-02-13 07:30:00|7912.5|7909.7|7905.4|7902.6|7914.5|7911.2|7903|7900.2|513
1676273700000|2023-02-13 07:35:00|7905|7902.2|7913.5|7910.7|7914.5|7911.3|7903|7899.7|176
1676274000000|2023-02-13 07:40:00|7914|7911.2|7910.6|7907.8|7915|7912.2|7904.6|7901.8|418
1676274300000|2023-02-13 07:45:00|7911|7907.2|7909|7906.2|7913.1|7910.2|7904.6|7901.8|389
1676274600000|2023-02-13 07:50:00|7909.6|7905.8|7915|7911.2|7916.1|7913.2|7906.6|7903.3|404
1676274900000|2023-02-13 07:55:00|7914.4|7911.6|7914.6|7911.8|7915|7911.8|7908|7904.8|291
1676275200000|2023-02-13 08:00:00|7915|7912.2|7913.6|7910.8|7919|7915.8|7906.6|7903.8|774
1676275500000|2023-02-13 08:05:00|7914|7911.2|7919.6|7916.8|7928|7924.8|7912.6|7909.8|921
1676275800000|2023-02-13 08:10:00|7920.1|7916.3|7921.6|7918.8|7926|7922.8|7916.6|7913.3|497
1676276100000|2023-02-13 08:15:00|7922|7918.2|7904.6|7901.8|7925|7921.8|7902|7899.2|834
1676276400000|2023-02-13 08:20:00|7905|7902.2|7908.6|7905.8|7914.6|7911.8|7903|7899.7|463
1676276700000|2023-02-13 08:25:00|7908.4|7905.6|7916.1|7912.3|7919.5|7916.2|7906.6|7903.3|1055
1676277000000|2023-02-13 08:30:00|7916.6|7913.8|7909|7905.2|7918|7914.8|7903.3|7900.3|824
1676277300000|2023-02-13 08:35:00|7908.6|7904.8|7905.6|7902.8|7912|7908.8|7904|7900.8|326
1676277600000|2023-02-13 08:40:00|7906|7902.2|7912.6|7909.8|7914|7911.2|7904.6|7901.2|444
1676277900000|2023-02-13 08:45:00|7913|7909.2|7908|7904.2|7914|7910.8|7905|7901.8|326
1676278200000|2023-02-13 08:50:00|7907|7903.8|7911|7908.2|7912|7909.2|7904|7901.2|278
1676278500000|2023-02-13 08:55:00|7910.6|7907.8|7911.6|7908.8|7915.2|7912.2|7908.6|7905.4|271
1676278800000|2023-02-13 09:00:00|7912|7909.2|7904.6|7901.8|7921.1|7918.2|7903.6|7900.4|621
1676279100000|2023-02-13 09:05:00|7904.7|7901.9|7906.6|7903.8|7907.1|7903.8|7900.1|7896.8|575
1676279400000|2023-02-13 09:10:00|7907|7903.2|7900.6|7897.8|7915.6|7912.8|7899.2|7896.4|576
1676279700000|2023-02-13 09:15:00|7901|7897.2|7909.6|7906.8|7911|7907.8|7899.2|7896.4|417
1676280000000|2023-02-13 09:20:00|7910|7907.2|7903.6|7900.8|7914|7911.2|7901|7898.2|508
1676280300000|2023-02-13 09:25:00|7904|7900.2|7881|7877.2|7906|7902.8|7876.6|7873.2|1535
1676280600000|2023-02-13 09:30:00|7880.6|7877.8|7878.6|7875.8|7881.5|7878.7|7865.6|7862.4|1445
1676280900000|2023-02-13 09:35:00|7878|7875.2|7880.6|7877.8|7884.1|7880.8|7876.2|7873.3|426
1676281200000|2023-02-13 09:40:00|7880.1|7877.3|7878.2|7874.4|7885.6|7882.4|7874.6|7871.4|439
1676281500000|2023-02-13 09:45:00|7878.6|7875.8|7890.2|7886.4|7892.7|7889.4|7876.6|7873.4|679
1676281800000|2023-02-13 09:50:00|7889.6|7886.8|7890.1|7886.3|7893.2|7890.4|7885.6|7882.3|457
1676282100000|2023-02-13 09:55:00|7889.5|7886.7|7899.2|7895.4|7901.2|7898.4|7887.6|7884.8|540
1676282400000|2023-02-13 10:00:00|7898.7|7895.9|7883.5|7880.7|7899.6|7896.8|7880.5|7877.7|712
1676282700000|2023-02-13 10:05:00|7883.9|7881.1|7887.1|7883.3|7888.5|7885.3|7881.4|7877.7|321
1676283000000|2023-02-13 10:10:00|7887.5|7883.7|7882.5|7879.7|7888.5|7885.3|7881.5|7878.3|330
1676283300000|2023-02-13 10:15:00|7883.1|7880.3|7883.5|7880.7|7889|7886.2|7881.5|7878.3|293
1676283600000|2023-02-13 10:20:00|7884|7881.2|7884.5|7881.7|7887|7883.7|7879|7875.7|326
1676283900000|2023-02-13 10:25:00|7884|7881.2|7880.5|7877.7|7889|7885.2|7879.5|7876.2|305
1676284200000|2023-02-13 10:30:00|7880.4|7877.6|7891.5|7888.7|7892|7889.2|7879.5|7876.3|274
1676284500000|2023-02-13 10:35:00|7892|7888.2|7884|7881.2|7892|7888.7|7883.5|7880.7|265
1676284800000|2023-02-13 10:40:00|7884.5|7881.7|7887.5|7884.7|7890|7886.7|7882|7879.2|346
1676285100000|2023-02-13 10:45:00|7888.5|7884.8|7894.5|7891.7|7896.8|7894|7885|7882.2|459
1676285400000|2023-02-13 10:50:00|7894|7891.2|7908.5|7905.7|7909|7905.7|7891.5|7888.3|585
1676285700000|2023-02-13 10:55:00|7909.5|7906.9|7914.7|7911.9|7920.1|7916.9|7905.5|7902.3|1129
1676286000000|2023-02-13 11:00:00|7915.1|7911.3|7920.1|7917.3|7923.1|7919.9|7913.1|7909.9|958
1676286300000|2023-02-13 11:05:00|7921.1|7917.9|7927.1|7924.3|7931.7|7928.4|7920.1|7916.9|835
1676286600000|2023-02-13 11:10:00|7926.5|7923.7|7936.7|7933.9|7938.7|7935.4|7925.7|7922.4|600
1676286900000|2023-02-13 11:15:00|7937.2|7933.4|7930.1|7927.3|7938.7|7935.3|7927.5|7923.9|706
1676287200000|2023-02-13 11:20:00|7931.1|7926.9|7940.7|7937.9|7944.1|7941.3|7929.1|7925.9|793
1676287500000|2023-02-13 11:25:00|7941.1|7937.3|7944.7|7941.9|7951.5|7948.3|7940.1|7936.9|677
1676287800000|2023-02-13 11:30:00|7944.6|7941.8|7952.7|7949.9|7952.7|7949.9|7944.1|7940.9|465
1676288100000|2023-02-13 11:35:00|7953.7|7950.9|7953.7|7950.9|7958.1|7954.9|7948.7|7945.9|570
1676288400000|2023-02-13 11:40:00|7954.1|7950.3|7964.1|7960.3|7970.7|7967.9|7953.1|7949.4|1230
1676288700000|2023-02-13 11:45:00|7963.7|7960.9|7965.1|7962.3|7971.2|7967.9|7959.7|7956.4|672
1676289000000|2023-02-13 11:50:00|7964.6|7961.8|7971.7|7968.9|7973.7|7970.3|7963.6|7960.3|440
1676289300000|2023-02-13 11:55:00|7972.2|7968.4|7970.1|7967.3|7974.1|7971.3|7967.8|7964.9|337
1676289600000|2023-02-13 12:00:00|7970.2|7967.4|7978.7|7975.9|7981.1|7977.9|7970.1|7966.9|579
1676289900000|2023-02-13 12:05:00|7978.1|7975.3|7964.7|7961.9|7979.7|7976.8|7961.3|7958.5|578
1676290200000|2023-02-13 12:10:00|7965.1|7961.3|7970.7|7967.9|7974.1|7971.3|7962.1|7958.9|330
1676290500000|2023-02-13 12:15:00|7970.6|7967.8|7985.7|7982.9|7988.1|7985.3|7969.7|7966.3|1169
1676290800000|2023-02-13 12:20:00|7986.1|7983.3|7988.7|7984.9|7994.7|7991.8|7984.3|7981.5|797
1676291100000|2023-02-13 12:25:00|7988.3|7985.5|7997.7|7994.9|8000.1|7997.3|7988.3|7985.5|487
1676291400000|2023-02-13 12:30:00|7998.3|7994.5|7992.7|7989.9|8004.7|8001.5|7988.1|7984.9|923
1676291700000|2023-02-13 12:35:00|7992.8|7990|7986.7|7983.9|7994.1|7990.9|7982.7|7979.5|795
1676292000000|2023-02-13 12:40:00|7987.2|7983.4|7990.2|7987.4|7993.7|7990.9|7983.7|7980.9|376
1676292300000|2023-02-13 12:45:00|7990|7987.2|7989.7|7986.9|7992.2|7989.4|7985.7|7982.9|358
1676292600000|2023-02-13 12:50:00|7990.2|7986.4|7988.2|7984.4|7993.2|7989.9|7986.2|7982.9|470
1676292900000|2023-02-13 12:55:00|7987.7|7984.9|7984.7|7980.9|7990.7|7986.9|7980.2|7976.9|652
1676293200000|2023-02-13 13:00:00|7984.2|7981.4|7954.7|7951.9|7984.7|7981.4|7950.7|7946.9|1919
1676293500000|2023-02-13 13:05:00|7954.6|7951.8|7948.7|7945.9|7955.3|7952.4|7939.3|7936.5|1303
1676293800000|2023-02-13 13:10:00|7949.2|7946.4|7948.2|7944.4|7951.8|7948.8|7935.7|7932.5|966
1676294100000|2023-02-13 13:15:00|7947.6|7944.8|7933.7|7930.9|7948.2|7944.9|7929.7|7926.9|782
1676294400000|2023-02-13 13:20:00|7932.7|7929.9|7914.2|7911.4|7934.2|7930.9|7908.7|7905.4|2081
1676294700000|2023-02-13 13:25:00|7914.6|7910.8|7915.6|7911.8|7918.6|7915.4|7905.6|7902.4|1066
1676295000000|2023-02-13 13:30:00|7915.5|7911.7|7914.6|7911.8|7923.2|7920.3|7911.2|7907.8|773
1676295300000|2023-02-13 13:35:00|7915.2|7911.4|7929.6|7925.8|7932.6|7929.8|7913.6|7910.8|867
1676295600000|2023-02-13 13:40:00|7929.2|7926.4|7925.6|7922.8|7932.6|7929.4|7919.6|7916.3|741
1676295900000|2023-02-13 13:45:00|7925.2|7922.4|7933.1|7929.3|7934.6|7930.9|7913.2|7910.4|961
1676296200000|2023-02-13 13:50:00|7932.5|7929.7|7920.6|7917.8|7934.2|7931.4|7920.6|7917.3|549
1676296500000|2023-02-13 13:55:00|7920.8|7918|7942.2|7939.4|7943.2|7940.4|7920.6|7917.4|1750
1676296800000|2023-02-13 14:00:00|7942.3|7939.5|7937.3|7934.5|7953.3|7950.5|7935.8|7932.5|2228
1676297100000|2023-02-13 14:05:00|7936.8|7934|7942.8|7940|7956.3|7953.5|7936.8|7934|1761
1676297400000|2023-02-13 14:10:00|7943.2|7940.4|7935.2|7931.4|7946.8|7944|7932.8|7929.5|841
1676297700000|2023-02-13 14:15:00|7935.3|7931.5|7932.2|7929.4|7938.2|7935|7929.2|7926|957
1676298000000|2023-02-13 14:20:00|7932.3|7929.5|7945.2|7942.4|7954.8|7952|7920.2|7916.9|1558
1676298300000|2023-02-13 14:25:00|7945.1|7942.3|7941.8|7939|7947.8|7945|7936.2|7933|769
1676298600000|2023-02-13 14:30:00|7942.2|7938|7922.8|7920|7953.8|7950.1|7915.2|7912.4|2072
1676298900000|2023-02-13 14:35:00|7923.8|7921|7927.2|7923.4|7934.8|7932|7906.8|7903.5|2454
1676299200000|2023-02-13 14:40:00|7926.8|7924|7910.8|7908|7930.2|7927.4|7908.8|7905.9|1537
1676299500000|2023-02-13 14:45:00|7911.8|7907.5|7923.2|7919.4|7942.2|7939|7910.3|7907.4|2267
1676299800000|2023-02-13 14:50:00|7922.7|7919.9|7924.8|7921|7927.3|7924|7911.8|7908.5|1086
1676300100000|2023-02-13 14:55:00|7924.9|7922|7949.3|7945.5|7951.2|7948|7924.9|7922|1983
1676300400000|2023-02-13 15:00:00|7948.8|7945|7966.8|7964|7975.2|7972.4|7948.3|7945|2723
1676300700000|2023-02-13 15:05:00|7967.2|7964.4|7958.3|7954.5|7976.8|7974|7951.8|7948.5|1655
1676301000000|2023-02-13 15:10:00|7957.8|7955|7939.8|7937|7959.3|7956|7938.2|7935|1816
1676301300000|2023-02-13 15:15:00|7939.4|7936.6|7932.8|7930|7939.8|7937|7921.2|7918|1852
1676301600000|2023-02-13 15:20:00|7932.9|7930.1|7914.8|7912|7946.8|7943.6|7912.2|7908.6|1939
1676301900000|2023-02-13 15:25:00|7915.2|7911.4|7931.7|7928.9|7934.1|7930.9|7913.8|7910.4|2170
1676302200000|2023-02-13 15:30:00|7932.1|7928.3|7930.7|7927.9|7940.7|7937.9|7924.1|7920.9|1017
1676302500000|2023-02-13 15:35:00|7931.7|7928.9|7938.7|7935.9|7947.2|7944.4|7930.1|7926.9|1510
1676302800000|2023-02-13 15:40:00|7939.1|7935.3|7960.7|7956.9|7961.8|7958.5|7936.8|7933.5|1072
1676303100000|2023-02-13 15:45:00|7960.1|7957.3|7958.3|7955.5|7971.7|7968.9|7954.7|7951.9|1655
1676303400000|2023-02-13 15:50:00|7958.8|7955|7963.3|7960.5|7967.1|7963.9|7953.7|7950.5|1260
1676303700000|2023-02-13 15:55:00|7962.8|7960|7968.8|7966|7971.8|7968.6|7961.3|7958.5|3037
1676304000000|2023-02-13 16:00:00|7968.9|7966.1|7978.4|7974.6|7978.8|7976|7965.8|7962.6|2206
1676304300000|2023-02-13 16:05:00|7978.3|7975.6|7962.3|7959.5|7980.1|7977.3|7956.4|7952.6|1628
1676304600000|2023-02-13 16:10:00|7961.8|7959|7970.8|7968|7978.8|7975.6|7961.8|7958.6|1780
1676304900000|2023-02-13 16:15:00|7970.4|7967.6|7952.4|7948.6|7973.8|7971|7948.4|7945.6|2277
1676305200000|2023-02-13 16:20:00|7952.8|7950|7949.8|7947|7961.8|7959|7947.8|7944.6|1029
1676305500000|2023-02-13 16:25:00|7949.3|7946.5|7964.8|7962|7969.4|7966.5|7933.8|7930.6|1965
1676305800000|2023-02-13 16:30:00|7964.4|7961.6|7952.4|7949.6|7970.3|7967|7950.8|7948|1537
1676306100000|2023-02-13 16:35:00|7952.5|7949.7|7971.8|7969|7974.3|7971|7952.5|7949.7|1156
1676306400000|2023-02-13 16:40:00|7972.8|7969.6|7974.8|7972|7978.4|7975.6|7969.8|7966.5|1057
1676306700000|2023-02-13 16:45:00|7975.3|7972.5|7980.4|7976.6|7985.4|7982.2|7975.3|7972|2433
1676307000000|2023-02-13 16:50:00|7980|7977.2|7992.4|7988.6|7996.5|7993.2|7980|7977.2|2072
1676307300000|2023-02-13 16:55:00|7992|7989.2|8002.5|7999.7|8003.6|8000.7|7989.4|7986.6|2004
1676307600000|2023-02-13 17:00:00|8002.1|7999.3|7987.5|7984.7|8005.5|8001.8|7984.5|7981.2|1422
1676307900000|2023-02-13 17:05:00|7987.4|7984.6|7976.5|7972.7|7987.4|7984.6|7973.5|7970.7|813
1676308200000|2023-02-13 17:10:00|7976.1|7973.3|7998.8|7996|8001.8|7999|7974.1|7971.3|3665
1676308500000|2023-02-13 17:15:00|7997.8|7995|8019.3|8015.5|8022.4|8019.1|7994.8|7991.5|3365
1676308800000|2023-02-13 17:20:00|8018.8|8016|8010.3|8007.5|8024.3|8021.1|8009.3|8006.5|1562
1676309100000|2023-02-13 17:25:00|8009.8|8006.5|8031.4|8028.6|8032|8029.2|8008.3|8005.5|2902
1676309400000|2023-02-13 17:30:00|8031.9|8029.1|8049.5|8046.7|8053.5|8050.7|8030.4|8027.2|5660
1676309700000|2023-02-13 17:35:00|8050|8047.2|8052.5|8049.7|8055|8052.2|8045.5|8042.3|1354
1676310000000|2023-02-13 17:40:00|8052|8049.2|8046.1|8043.3|8062.1|8059.2|8044.1|8041.3|2621
1676310300000|2023-02-13 17:45:00|8046.5|8042.7|8060.6|8056.8|8064.6|8061.3|8046.1|8042.7|1737
1676310600000|2023-02-13 17:50:00|8060|8057.2|8071.6|8067.8|8072|8069.2|8059.1|8056.3|1976
1676310900000|2023-02-13 17:55:00|8071|8068.2|8075.1|8072.3|8075.6|8072.3|8059.1|8056.3|1548
1676311200000|2023-02-13 18:00:00|8075.6|8072.8|8067.6|8064.8|8077|8074.2|8066.6|8063.2|3312
1676311500000|2023-02-13 18:05:00|8068|8064.2|8057.6|8054.8|8070|8066.8|8057.1|8053.3|1127
1676311800000|2023-02-13 18:10:00|8058|8054.2|8045|8042.2|8058.6|8055.3|8039.4|8036.2|1837
1676312100000|2023-02-13 18:15:00|8044.5|8041.7|8056.6|8053.8|8058|8054.7|8044.5|8041.7|2302
1676312400000|2023-02-13 18:20:00|8057|8054.2|8055.6|8052.8|8059.6|8056.7|8052.6|8048.8|1476
1676312700000|2023-02-13 18:25:00|8055.3|8052.5|8054.6|8051.8|8058|8055.2|8049.6|8046.8|844
1676313000000|2023-02-13 18:30:00|8054.7|8051.9|8069|8065.2|8069|8065.8|8053.6|8050.8|1154
1676313300000|2023-02-13 18:35:00|8068|8064.8|8061.5|8057.7|8073|8069.8|8057.5|8054.7|2042
1676313600000|2023-02-13 18:40:00|8060.9|8058.1|8048.5|8044.7|8061.5|8058.1|8046.5|8043.2|1054
1676313900000|2023-02-13 18:45:00|8048|8044.2|8056|8052.2|8062.8|8059.7|8047.5|8044.2|1048
1676314200000|2023-02-13 18:50:00|8056.5|8053.7|8033.9|8031.1|8058.5|8055.2|8032.4|8029.1|3037
1676314500000|2023-02-13 18:55:00|8034.5|8030.7|8035.4|8032.6|8041.4|8038.6|8033.5|8030.7|1020
1676314800000|2023-02-13 19:00:00|8034.9|8032.1|8041.9|8039.1|8046.4|8043|8031.9|8029.1|934
1676315100000|2023-02-13 19:05:00|8042.4|8038.6|8043.9|8041.1|8044.9|8041.6|8033.9|8031.1|958
1676315400000|2023-02-13 19:10:00|8044.4|8041.6|8037.4|8034.6|8048.4|8045.1|8035.9|8033.1|931
1676315700000|2023-02-13 19:15:00|8037.8|8035|8028.4|8024.6|8039.4|8036.1|8027.4|8024.6|1665
1676316000000|2023-02-13 19:20:00|8027.8|8025|8034.8|8032|8041.3|8038.5|8026.8|8024|2687
1676316300000|2023-02-13 19:25:00|8034.7|8031.9|8032.8|8030|8037.9|8035.1|8023.9|8021.1|10476
1676316600000|2023-02-13 19:30:00|8033.3|8030.5|8027.7|8024.9|8034.3|8031.5|8026.8|8023.6|2182
1676316900000|2023-02-13 19:35:00|8028.2|8025.4|8026.7|8023.9|8032.2|8028.8|8025.7|8022.9|1555
1676317200000|2023-02-13 19:40:00|8026.2|8022.9|8020.3|8017.5|8027.2|8024|8016.8|8013.5|842
1676317500000|2023-02-13 19:45:00|8020.7|8017.9|8026.3|8022.5|8027.3|8024|8019.3|8016.5|433
1676317800000|2023-02-13 19:50:00|8025.8|8022|8020.8|8018|8028.3|8025|8020.8|8018|321
1676318100000|2023-02-13 19:55:00|8021.3|8017.5|8018.7|8014.9|8022.3|8019.5|8015.8|8013|590
1676318400000|2023-02-13 20:00:00|8018.3|8015.5|8002.3|7999.5|8019.7|8016.9|7998.3|7995|2298
1676318700000|2023-02-13 20:05:00|8003.3|8000|7971.6|7967.8|8009.8|8006.5|7966.6|7963.8|5244
1676319000000|2023-02-13 20:10:00|7971.1|7968.3|7945.4|7942.6|7972.5|7969.7|7945.1|7941.7|1890
1676319300000|2023-02-13 20:15:00|7945|7942.2|7950.4|7947.6|7955.4|7952.2|7936.5|7933.7|2577
1676319600000|2023-02-13 20:20:00|7951|7947.2|7947|7944.2|7952.4|7949.6|7942.4|7939.6|2381
1676319900000|2023-02-13 20:25:00|7946.9|7944.1|7947|7943.2|7952.4|7949.2|7942|7939.2|1743
1676320200000|2023-02-13 20:30:00|7947.4|7943.6|7962|7959.2|7964|7960.3|7946|7943.2|884
1676320500000|2023-02-13 20:35:00|7962.5|7958.7|7969.6|7966.8|7972.6|7969.3|7958|7954.7|988
1676320800000|2023-02-13 20:40:00|7970.1|7967.3|7959|7956.2|7971.6|7968.8|7957|7953.7|678
1676321100000|2023-02-13 20:45:00|7959.5|7955.7|7954.5|7951.7|7960.5|7957.2|7953.5|7950.7|310
1676321400000|2023-02-13 20:50:00|7955|7951.2|7953.5|7949.7|7957.1|7953.8|7948.5|7945.3|644
1676321700000|2023-02-13 20:55:00|7952.6|7948.8|7953.6|7949.8|7958.1|7954.8|7949.6|7946.3|1029
1676322000000|2023-02-13 21:00:00|7953.1|7950.3|7947.1|7943.3|7955.6|7952.8|7946.6|7943.3|836
1676322300000|2023-02-13 21:05:00|7946.6|7943.8|7947.1|7944.3|7948.5|7945.7|7944.5|7941.3|217
1676322600000|2023-02-13 21:10:00|7947.6|7943.8|7946.1|7943.3|7950.5|7947.3|7945.1|7941.3|181
1676322900000|2023-02-13 21:15:00|7945.6|7942.8|7945.1|7942.3|7948.1|7945.3|7944.5|7941.3|103
1676323200000|2023-02-13 21:20:00|7945.2|7942.4|7942.1|7939.3|7946.7|7943.9|7941.7|7938.9|160
1676323500000|2023-02-13 21:25:00|7943|7940.2|7942.6|7939.8|7945|7942.2|7940.7|7937.7|392
1676323800000|2023-02-13 21:30:00|7943|7939.2|7948.1|7945.3|7948.6|7945.3|7942.6|7939.2|267
1676324100000|2023-02-13 21:35:00|7949.1|7945.8|7958.7|7955.9|7959.1|7956.3|7947.7|7944.9|308
1676324400000|2023-02-13 21:40:00|7959.1|7956.3|7951.7|7948.9|7959.1|7956.3|7951.7|7948.4|583
1676324700000|2023-02-13 21:45:00|7952.1|7949.3|7938.1|7935.3|7952.7|7949.3|7934.7|7931.9|393
1676325000000|2023-02-13 21:50:00|7938|7935.2|7939.6|7935.8|7941.1|7937.3|7929.1|7926.3|290
1676325300000|2023-02-13 21:55:00|7939.1|7935.3|7936.1|7932.3|7939.6|7936.3|7933.8|7930.4|175
1676329200000|2023-02-13 23:00:00|7928.6|7925.8|7944.2|7941.4|7945.7|7942.9|7928.6|7925.4|253
1676329500000|2023-02-13 23:05:00|7943.7|7940.9|7945.6|7941.8|7948.2|7944.4|7943.7|7940.4|84
1676329800000|2023-02-13 23:10:00|7945.2|7941.4|7948.2|7945.4|7948.6|7945.4|7944.8|7941.4|52
1676330100000|2023-02-13 23:15:00|7949.6|7946.8|7946.2|7943.4|7950.6|7947.4|7946.2|7942.4|81
1676330400000|2023-02-13 23:20:00|7946.7|7942.9|7945.6|7941.8|7947.2|7943.9|7944.7|7941.4|9
1676330700000|2023-02-13 23:25:00|7945.2|7941.4|7945.7|7942.9|7946.6|7943.4|7944.2|7940.8|13
1676331000000|2023-02-13 23:30:00|7946.2|7942.4|7943.6|7939.8|7947.6|7944.4|7942.2|7938.8|33
1676331300000|2023-02-13 23:35:00|7942.6|7939.3|7943.6|7939.8|7943.7|7940.4|7941.2|7938.4|28
1676331600000|2023-02-13 23:40:00|7943.2|7940.4|7935.7|7932.9|7944.1|7940.8|7935.2|7932.4|213
1676331900000|2023-02-13 23:45:00|7936.2|7933.4|7935.6|7932.8|7938.6|7935.8|7935.6|7932.8|45
1676332200000|2023-02-13 23:50:00|7936.6|7933.8|7941.6|7937.8|7943.2|7939.9|7936.6|7933.8|68
1676332500000|2023-02-13 23:55:00|7940.6|7938.4|7944.6|7940.8|7946.6|7943.4|7940.6|7937.8|50
1676332800000|2023-02-14 00:00:00|7943.6|7939.8|7942.6|7939.8|7943.6|7939.8|7938.2|7934.8|82
1676333100000|2023-02-14 00:05:00|7943.2|7940.4|7944.2|7941.4|7948.2|7944.9|7943.2|7939.8|103
1676333400000|2023-02-14 00:10:00|7945.2|7942.4|7944.2|7941.4|7946.7|7943.4|7943.2|7940.4|51
1676333700000|2023-02-14 00:15:00|7944.6|7941.8|7945.2|7941.4|7946.6|7943.4|7944.2|7940.9|51
1676334000000|2023-02-14 00:20:00|7944.6|7941.8|7940.2|7937.4|7944.6|7941.8|7940.2|7936.8|64
1676334300000|2023-02-14 00:25:00|7940.6|7937.8|7941.6|7937.8|7942.2|7938.8|7939.6|7936.8|44
1676334600000|2023-02-14 00:30:00|7941.1|7938.3|7939.2|7936.4|7941.1|7938.3|7938.2|7934.9|61
1676334900000|2023-02-14 00:35:00|7939.6|7935.8|7932.2|7929.4|7939.6|7936.4|7932.2|7929.4|132
1676335200000|2023-02-14 00:40:00|7932.7|7929.9|7930.8|7928|7934.7|7931.9|7929.8|7927|86
1676335500000|2023-02-14 00:45:00|7931.2|7928.4|7935.2|7932.4|7935.2|7932.4|7930.8|7927.4|53
1676335800000|2023-02-14 00:50:00|7935.7|7932.9|7942.7|7938.9|7943.7|7940.4|7935.7|7932.4|154
1676336100000|2023-02-14 00:55:00|7941.7|7939.9|7946.2|7943.4|7947.2|7944.4|7941.7|7938.9|102
1676336400000|2023-02-14 01:00:00|7946.8|7944|7946.8|7943|7953.7|7950.4|7939.2|7935.9|1643
1676336700000|2023-02-14 01:05:00|7947.2|7943.4|7952.2|7949.4|7953.2|7950.4|7945.7|7942.4|136
1676337000000|2023-02-14 01:10:00|7952.8|7949|7951.8|7948|7954.8|7952|7946.2|7943|186
1676337300000|2023-02-14 01:15:00|7952.2|7949.4|7954.2|7951.4|7957.8|7955|7952.2|7949|216
1676337600000|2023-02-14 01:20:00|7954.7|7950.9|7938.8|7935|7955.2|7952.4|7938.2|7935|225
1676337900000|2023-02-14 01:25:00|7939.2|7935.4|7936.2|7933.4|7939.8|7936.4|7930.7|7927.4|277
1676338200000|2023-02-14 01:30:00|7935.7|7932.9|7924.2|7921.4|7935.7|7932.9|7924.2|7920.9|413
1676338500000|2023-02-14 01:35:00|7924.7|7920.9|7929.2|7925.4|7930.7|7926.9|7919.8|7916.4|304
1676338800000|2023-02-14 01:40:00|7928.7|7925.9|7928.2|7925.4|7930.7|7927.4|7925.8|7923|131
1676339100000|2023-02-14 01:45:00|7927.8|7925|7928.2|7925.4|7930.2|7926.9|7925.8|7922.4|123
1676339400000|2023-02-14 01:50:00|7928.8|7925|7937.2|7934.4|7937.8|7934.4|7928.2|7925|269
1676339700000|2023-02-14 01:55:00|7936.8|7933.4|7934.2|7931.4|7941.2|7938.4|7932.2|7929|206
1676340000000|2023-02-14 02:00:00|7934.1|7931.3|7929.2|7925.4|7934.8|7931.4|7928.8|7925.4|184
1676340300000|2023-02-14 02:05:00|7928.7|7925.9|7943.8|7940|7943.8|7940.4|7927.2|7923.9|250
1676340600000|2023-02-14 02:10:00|7943.3|7940.5|7940.3|7937.5|7945.7|7942.4|7938.8|7936|527
1676340900000|2023-02-14 02:15:00|7940.8|7937|7934.7|7930.9|7940.8|7937.5|7933.3|7930|109
1676341200000|2023-02-14 02:20:00|7934.2|7931.4|7933.3|7930.5|7934.7|7931.4|7930.3|7927|106
1676341500000|2023-02-14 02:25:00|7933.7|7929.9|7934.3|7931.5|7936.7|7933.9|7932.3|7929|61
1676341800000|2023-02-14 02:30:00|7934.8|7931|7924.3|7921.5|7937.7|7933.9|7922.7|7919.5|279
1676342100000|2023-02-14 02:35:00|7924.8|7921|7933.3|7930.5|7934.3|7930.5|7924.3|7920.9|155
1676342400000|2023-02-14 02:40:00|7932.8|7929.5|7937.7|7933.9|7938.7|7935.5|7932.7|7929|200
1676342700000|2023-02-14 02:45:00|7936.7|7933.4|7938.7|7934.9|7938.7|7935.9|7935.3|7931.9|282
1676343000000|2023-02-14 02:50:00|7937.3|7934.5|7939.7|7935.9|7939.7|7936.5|7934.3|7931|73
1676343300000|2023-02-14 02:55:00|7939.3|7936.5|7948.8|7945|7950.3|7947|7938.3|7935.5|326
1676343600000|2023-02-14 03:00:00|7948.3|7945.5|7945.8|7942|7952.8|7949.5|7945.3|7942|218
1676343900000|2023-02-14 03:05:00|7945.3|7942.5|7941.3|7937.5|7947.7|7944.5|7940.3|7937|112
1676344200000|2023-02-14 03:10:00|7940.3|7937|7943.3|7940.5|7943.3|7940.5|7938.2|7934.9|90
1676344500000|2023-02-14 03:15:00|7942.7|7939.5|7939.3|7936.5|7942.7|7939.9|7937.3|7934|91
1676344800000|2023-02-14 03:20:00|7938.3|7935.5|7938.7|7935.9|7942.8|7939.5|7937.8|7934.5|96
1676345100000|2023-02-14 03:25:00|7938.3|7935.5|7933.3|7929.5|7939.7|7936.5|7930.3|7927.5|123
1676345400000|2023-02-14 03:30:00|7932.8|7930|7941.3|7938.5|7941.3|7938.5|7932.3|7929.5|180
1676345700000|2023-02-14 03:35:00|7941.8|7938|7941.3|7938.5|7944.3|7941.5|7941.3|7938|91
1676346000000|2023-02-14 03:40:00|7940.3|7937.5|7940.8|7937|7942.3|7939.5|7939.8|7936.5|44
1676346300000|2023-02-14 03:45:00|7940.3|7937.5|7942.8|7940|7943.8|7940.5|7938.8|7936|65
1676346600000|2023-02-14 03:50:00|7943.3|7940.5|7945.9|7942.1|7947.8|7944.5|7942.3|7939|108
1676346900000|2023-02-14 03:55:00|7945.4|7942.6|7944.3|7941.5|7946.9|7944.1|7943.4|7940.6|88
1676347200000|2023-02-14 04:00:00|7944.9|7941.1|7944.9|7942.1|7946.8|7944|7943.3|7940.1|66
1676347500000|2023-02-14 04:05:00|7945.3|7941.1|7943.9|7940.1|7945.3|7942.5|7942.3|7939.1|114
1676347800000|2023-02-14 04:10:00|7943.3|7940.5|7943.3|7939.5|7944.8|7941.5|7941.3|7938.1|28
1676348100000|2023-02-14 04:15:00|7942.9|7940.1|7944.3|7941.5|7944.8|7941.5|7940.9|7938.1|32
1676348400000|2023-02-14 04:20:00|7944.9|7942.1|7946.8|7943|7946.8|7944|7944.3|7941|32
1676348700000|2023-02-14 04:25:00|7945.8|7942.5|7944.8|7942|7948.3|7945|7944.3|7940.5|62
1676349000000|2023-02-14 04:30:00|7945.3|7941.5|7945.3|7942.5|7946.8|7944|7944.3|7941.1|62
1676349300000|2023-02-14 04:35:00|7945.9|7942.1|7946.9|7943.1|7948.3|7945.1|7945.3|7942.1|46
1676349600000|2023-02-14 04:40:00|7947.3|7943.5|7947.8|7944|7947.8|7944.5|7945.3|7942.1|29
1676349900000|2023-02-14 04:45:00|7947.2|7944.4|7947.3|7944.5|7948.3|7945.1|7946.8|7943.5|35
1676350200000|2023-02-14 04:50:00|7946.9|7944.1|7946.3|7943.5|7948.9|7945.5|7945.3|7942.1|61
1676350500000|2023-02-14 04:55:00|7945.9|7943.1|7946.9|7944.1|7947.3|7944.1|7945.3|7942.1|19
1676350800000|2023-02-14 05:00:00|7946.3|7943.5|7947.3|7944.5|7947.3|7944.5|7944.9|7942|43
1676351100000|2023-02-14 05:05:00|7947.9|7945.1|7944.9|7941.1|7948.9|7946.1|7944.3|7941|78
1676351400000|2023-02-14 05:10:00|7944.3|7941.5|7946.9|7943.1|7947.3|7944.5|7944.3|7941.1|39
1676351700000|2023-02-14 05:15:00|7946.3|7943.5|7942.9|7940.1|7946.9|7943.6|7942.9|7940.1|74
1676352000000|2023-02-14 05:20:00|7943.9|7941.1|7941.9|7938.1|7943.9|7941.1|7940.3|7937.1|62
1676352300000|2023-02-14 05:25:00|7941.3|7938.5|7938.4|7935.6|7941.3|7938.5|7937.9|7935.1|75
1676352600000|2023-02-14 05:30:00|7938.9|7935.1|7944.4|7941.6|7944.4|7941.6|7934.9|7932.1|227
1676352900000|2023-02-14 05:35:00|7944.9|7940.6|7943.9|7941.1|7946.8|7943.6|7941.9|7939.1|93
1676353200000|2023-02-14 05:40:00|7943.5|7940.7|7947.4|7944.6|7948.4|7945.6|7938.9|7936.1|95
1676353500000|2023-02-14 05:45:00|7947.9|7944.1|7951.4|7947.6|7951.8|7948.6|7945.4|7942.1|109
1676353800000|2023-02-14 05:50:00|7950.9|7947.1|7955.9|7953.1|7955.9|7953.1|7950.8|7947.1|264
1676354100000|2023-02-14 05:55:00|7956.9|7954.1|7958.9|7956.1|7959.9|7956.6|7956.5|7953.1|175
1676354400000|2023-02-14 06:00:00|7959.4|7955.6|7958.4|7954.6|7961.8|7959|7957.8|7954.6|242
1676354700000|2023-02-14 06:05:00|7957.8|7955|7958.4|7955.6|7960.8|7957.6|7954.4|7951.1|149
1676355000000|2023-02-14 06:10:00|7958.8|7955|7963.4|7960.6|7963.9|7961.1|7956.4|7953.1|110
1676355300000|2023-02-14 06:15:00|7963.9|7960.1|7963.4|7959.6|7964.9|7961.7|7957.8|7954.6|288
1676355600000|2023-02-14 06:20:00|7963.8|7960.6|7969.9|7967.1|7971.8|7969|7962.4|7959.1|390
1676355900000|2023-02-14 06:25:00|7970.4|7966.6|7973.8|7970|7976.8|7973.6|7969.4|7966.6|382
1676356200000|2023-02-14 06:30:00|7973.4|7970.6|7981.4|7977.6|7982.8|7979.6|7973.4|7970.6|356
1676356500000|2023-02-14 06:35:00|7980.9|7977.1|7978.4|7975.6|7981.9|7979|7976.4|7972.6|177
1676356800000|2023-02-14 06:40:00|7978.8|7975|7973.9|7970.1|7978.8|7975.6|7971.9|7968.6|242
1676357100000|2023-02-14 06:45:00|7973.4|7970.6|7966.9|7963.1|7974.4|7971.6|7964.4|7961.1|201
1676357400000|2023-02-14 06:50:00|7966.4|7963.6|7966.8|7964|7968.8|7965.6|7962.4|7959.1|144
1676357700000|2023-02-14 06:55:00|7966.4|7963|7966.4|7963.6|7967.9|7965.1|7963.4|7960.6|115
1676358000000|2023-02-14 07:00:00|7966.5|7963.7|7971.4|7968.6|7977.9|7974.6|7966.5|7963.1|238
1676358300000|2023-02-14 07:05:00|7971.9|7968.1|7964.4|7960.6|7972.4|7969.6|7961.4|7958.1|235
1676358600000|2023-02-14 07:10:00|7964.9|7961.6|7957.4|7954.6|7966.4|7963.1|7956.4|7953.2|277
1676358900000|2023-02-14 07:15:00|7958|7954.2|7964.4|7961.6|7966.4|7963.6|7957|7954.2|225
1676359200000|2023-02-14 07:20:00|7964.9|7961.1|7961|7958.2|7964.9|7961.5|7957.4|7954.2|123
1676359500000|2023-02-14 07:25:00|7961.4|7958.6|7964.4|7961.6|7965.4|7962.2|7958|7955.1|162
1676359800000|2023-02-14 07:30:00|7964|7961.2|7969.4|7966.6|7971.4|7968.2|7962.4|7959.1|357
1676360100000|2023-02-14 07:35:00|7970|7966.2|7967|7963.2|7974|7971.2|7967|7963.2|282
1676360400000|2023-02-14 07:40:00|7967.1|7964.3|7959.4|7955.6|7968.4|7965.2|7954.4|7951.2|305
1676360700000|2023-02-14 07:45:00|7959|7956.2|7959.9|7956.1|7960.9|7957.6|7952.4|7949.2|240
1676361000000|2023-02-14 07:50:00|7959.4|7956.6|7957.4|7953.6|7963.4|7960.2|7952.5|7949.7|306
1676361300000|2023-02-14 07:55:00|7956.9|7954.1|7956.4|7953.6|7961.9|7958.6|7953.9|7951.1|272
1676361600000|2023-02-14 08:00:00|7956.9|7954.1|7971.4|7968.6|7972.9|7970.1|7956.9|7953.6|562
1676361900000|2023-02-14 08:05:00|7971.9|7968.1|7966.9|7963.1|7975.9|7973.1|7960.4|7957.6|541
1676362200000|2023-02-14 08:10:00|7965.4|7962.6|7960|7957.2|7966.9|7963.6|7949.4|7946.6|833
1676362500000|2023-02-14 08:15:00|7960.4|7957.6|7950.9|7948.1|7967.9|7964.5|7949.4|7946.2|483
1676362800000|2023-02-14 08:20:00|7950.4|7947.6|7956.9|7954.1|7957.9|7954.6|7947.9|7945.1|1272
1676363100000|2023-02-14 08:25:00|7957.4|7953.6|7962.4|7959.6|7964.4|7961.2|7941|7938.2|1346
1676363400000|2023-02-14 08:30:00|7962.9|7959.1|7962.4|7959.6|7970.9|7967.6|7953.4|7950.1|1051
1676363700000|2023-02-14 08:35:00|7962.8|7959|7953.8|7950|7963.8|7960.6|7944|7941.1|582
1676364000000|2023-02-14 08:40:00|7953.3|7950.5|7951.4|7948.6|7953.3|7950.5|7938.4|7935.1|427
1676364300000|2023-02-14 08:45:00|7951.8|7948|7950.4|7947.6|7953.8|7950.6|7942.9|7940.1|243
1676364600000|2023-02-14 08:50:00|7950.8|7947|7957.4|7954.6|7963.4|7960.6|7949.8|7946.6|423
1676364900000|2023-02-14 08:55:00|7957.9|7954.1|7956.4|7953.6|7959.9|7957.1|7952.4|7949.1|218
1676365200000|2023-02-14 09:00:00|7956.9|7954.1|7967.4|7963.6|7969.3|7966|7954.4|7951.1|603
1676365500000|2023-02-14 09:05:00|7966.9|7964.1|7952.9|7949.1|7967.9|7965.1|7946.9|7943.6|449
1676365800000|2023-02-14 09:10:00|7953.4|7949.6|7950.4|7947.6|7957.8|7955|7944.9|7941.6|343
1676366100000|2023-02-14 09:15:00|7950.8|7948|7960.4|7957.6|7962.8|7959.6|7946.4|7943.6|413
1676366400000|2023-02-14 09:20:00|7961.8|7958|7952.4|7949.6|7964.4|7961.1|7947.4|7944.1|371
1676366700000|2023-02-14 09:25:00|7951.4|7948.6|7957.4|7954.6|7957.8|7955|7947.4|7944.1|225
1676367000000|2023-02-14 09:30:00|7956.4|7953.6|7949.4|7945.6|7958.8|7955.6|7947.4|7944.6|290
1676367300000|2023-02-14 09:35:00|7948.8|7946|7958.4|7955.6|7960.8|7957.6|7948.3|7945.2|965
1676367600000|2023-02-14 09:40:00|7958.8|7955|7946.4|7943.6|7958.8|7955.5|7944.8|7941.6|384
1676367900000|2023-02-14 09:45:00|7946.9|7943.1|7944.4|7941.6|7950.8|7947.6|7940.9|7937.6|300
1676368200000|2023-02-14 09:50:00|7943.9|7940.1|7939.3|7936.5|7949.9|7946.6|7937.4|7934.6|490
1676368500000|2023-02-14 09:55:00|7938.9|7936.1|7945.9|7942.1|7948.9|7946.1|7932.4|7929.6|573
1676368800000|2023-02-14 10:00:00|7945.4|7942.6|7930.4|7927.6|7949.4|7946.6|7924.9|7921.6|1139
1676369100000|2023-02-14 10:05:00|7930.3|7927.5|7930.4|7927.6|7936.9|7933.6|7925.4|7922.1|480
1676369400000|2023-02-14 10:10:00|7930.9|7927.1|7923.4|7919.6|7934.9|7931.6|7919.9|7917.1|560
1676369700000|2023-02-14 10:15:00|7924|7920.6|7925.4|7922.6|7925.9|7922.6|7920|7917.2|269
1676370000000|2023-02-14 10:20:00|7925.5|7922.7|7920.4|7917.6|7928.4|7925.6|7916|7913.2|522
1676370300000|2023-02-14 10:25:00|7921|7917.2|7912|7909.2|7922.4|7918.7|7910.4|7907.2|1076
1676370600000|2023-02-14 10:30:00|7912.4|7908.6|7912.4|7908.6|7914.4|7911.6|7907.4|7904.6|619
1676370900000|2023-02-14 10:35:00|7912|7909.2|7898|7895.2|7914.4|7911.6|7891.4|7888.2|1213
1676371200000|2023-02-14 10:40:00|7898.4|7894.6|7922.4|7918.6|7922.4|7919.6|7896.4|7893.2|563
1676371500000|2023-02-14 10:45:00|7921.9|7919.1|7921.4|7918.6|7923.9|7920.6|7914|7910.7|677
1676371800000|2023-02-14 10:50:00|7922|7918.2|7917.4|7914.6|7925.9|7922.6|7915.4|7912.2|338
1676372100000|2023-02-14 10:55:00|7917|7913.2|7915|7911.2|7920|7916.6|7913|7910.2|218
1676372400000|2023-02-14 11:00:00|7914.4|7911.6|7909.4|7906.6|7921.4|7918.2|7909|7906.2|479
1676372700000|2023-02-14 11:05:00|7909|7906.2|7910|7907.2|7920|7917.2|7908|7905.2|505
1676373000000|2023-02-14 11:10:00|7909.4|7906.6|7894.5|7891.7|7909.4|7906.6|7892.4|7889.2|707
1676373300000|2023-02-14 11:15:00|7895|7892.2|7901|7898.2|7902.9|7900.1|7894.4|7891.2|375
1676373600000|2023-02-14 11:20:00|7901.4|7898.6|7902.9|7899.1|7902.9|7899.6|7890.4|7887.1|1207
1676373900000|2023-02-14 11:25:00|7901.4|7898.6|7899.4|7895.6|7905.4|7902.6|7891.4|7888.1|500
1676374200000|2023-02-14 11:30:00|7898.9|7895.1|7891.4|7888.6|7900.8|7897.6|7891.4|7887.7|557
1676374500000|2023-02-14 11:35:00|7891.9|7889.1|7888.9|7885.1|7893.8|7890.6|7881.9|7878.6|932
1676374800000|2023-02-14 11:40:00|7890.4|7886.1|7906.9|7904.1|7908.4|7905.1|7890.4|7885.1|960
1676375100000|2023-02-14 11:45:00|7907.4|7903.6|7911.5|7907.7|7913.9|7910.7|7906.9|7903.6|840
1676375400000|2023-02-14 11:50:00|7910.5|7907.1|7916.5|7912.7|7916.5|7913.2|7909.5|7906.1|362
1676375700000|2023-02-14 11:55:00|7915.5|7912.6|7922.9|7920.1|7926.5|7923.2|7915|7911.7|558
1676376000000|2023-02-14 12:00:00|7922.5|7919.7|7923|7920.2|7924.9|7921.7|7915.9|7912.7|255
1676376300000|2023-02-14 12:05:00|7923.5|7920.7|7918.9|7915.1|7924.5|7921.2|7917.5|7914.2|265
1676376600000|2023-02-14 12:10:00|7917.9|7914.7|7919.9|7916.1|7920.9|7918.1|7915.9|7912.7|247
1676376900000|2023-02-14 12:15:00|7919.4|7916.6|7920.5|7917.7|7920.9|7917.7|7910.9|7908.1|353
1676377200000|2023-02-14 12:20:00|7920.9|7918.1|7917.5|7914.7|7927.9|7924.7|7917.5|7914.7|418
1676377500000|2023-02-14 12:25:00|7917.9|7914.1|7911.5|7908.7|7919|7916.1|7909.6|7906.2|330
1676377800000|2023-02-14 12:30:00|7911.9|7908.1|7918.4|7915.6|7922.5|7919.7|7911.5|7908.1|985
1676378100000|2023-02-14 12:35:00|7918.9|7915.1|7917.9|7915.1|7922.4|7919.1|7916.4|7913.6|318
1676378400000|2023-02-14 12:40:00|7918.4|7915.6|7918.9|7916.1|7924.4|7921.1|7912.9|7910.1|510
1676378700000|2023-02-14 12:45:00|7919.4|7916.6|7928.5|7925.7|7928.5|7925.7|7919.4|7916.6|1301
1676379000000|2023-02-14 12:50:00|7928.9|7925.1|7930|7927.2|7934.1|7931.2|7925.6|7922.8|854
1676379300000|2023-02-14 12:55:00|7930.6|7926.8|7930|7926.2|7933|7929.8|7926|7922.8|754
1676379600000|2023-02-14 13:00:00|7929.5|7926.7|7938.1|7934.3|7940|7936.8|7925.6|7922.2|782
1676379900000|2023-02-14 13:05:00|7937.6|7934.8|7916|7913.2|7939|7935.8|7915|7911.7|1209
1676380200000|2023-02-14 13:10:00|7915.5|7912.7|7917.5|7914.7|7922|7918.7|7910|7906.7|541
1676380500000|2023-02-14 13:15:00|7918|7914.2|7921.1|7917.3|7928|7924.7|7912.5|7909.2|602
1676380800000|2023-02-14 13:20:00|7920.5|7917.7|7921.5|7918.7|7928|7924.7|7915.5|7912.3|411
1676381100000|2023-02-14 13:25:00|7921.4|7918.6|7926.5|7922.7|7930.1|7926.7|7918.5|7915.7|780
1676381400000|2023-02-14 13:30:00|7926|7922.2|7945.5|7942.7|7968|7964.6|7887.5|7884.2|5528
1676381700000|2023-02-14 13:35:00|7946.5|7943.2|7893|7890.2|7955.1|7951.3|7888.5|7885.6|4424
1676382000000|2023-02-14 13:40:00|7893.4|7890.6|7896|7892.2|7911.5|7907.7|7859.4|7856.1|6827
1676382300000|2023-02-14 13:45:00|7895.5|7892.7|7926|7922.2|7931|7927.7|7886.4|7883.2|2007
1676382600000|2023-02-14 13:50:00|7925.5|7922.7|7916|7912.2|7936|7932.7|7910.5|7907.2|1263
1676382900000|2023-02-14 13:55:00|7915.5|7912.7|7905|7901.2|7924|7920.6|7904.5|7901.2|1220
1676383200000|2023-02-14 14:00:00|7904.5|7901.7|7892.9|7889.1|7933.6|7930.7|7891.9|7889|5257
1676383500000|2023-02-14 14:05:00|7893.4|7889.6|7868.8|7865|7896.4|7893.6|7862.8|7860|4077
1676383800000|2023-02-14 14:10:00|7868.3|7865.5|7824.8|7821|7873.4|7869.7|7808.3|7805|6756
1676384100000|2023-02-14 14:15:00|7824.3|7821.5|7815.8|7812|7835.8|7833|7809.4|7806.1|3262
1676384400000|2023-02-14 14:20:00|7815.3|7811.5|7836.9|7833.1|7844.9|7842.1|7809.4|7806.6|3608
1676384700000|2023-02-14 14:25:00|7836.4|7833.6|7804.4|7801.6|7836.4|7833.6|7802.4|7799.2|2732
1676385000000|2023-02-14 14:30:00|7804.8|7802|7806|7803.2|7813.9|7811.1|7770.9|7768.1|8953
1676385300000|2023-02-14 14:35:00|7806.5|7803.7|7818.9|7815.1|7830.9|7828.1|7804.4|7801.1|3515
1676385600000|2023-02-14 14:40:00|7818.5|7814.7|7842.9|7839.1|7845.4|7842.1|7814.5|7811.1|3629
1676385900000|2023-02-14 14:45:00|7841.9|7838.7|7874.9|7872.1|7894.9|7891.7|7840.9|7837.6|4733
1676386200000|2023-02-14 14:50:00|7875.5|7871.7|7877.5|7873.7|7890.9|7887.2|7866.9|7863.6|2061
1676386500000|2023-02-14 14:55:00|7877|7874.2|7909|7906.2|7914|7911.2|7876.6|7873.8|4243
1676386800000|2023-02-14 15:00:00|7909.6|7905.8|7925|7922.2|7937|7933.7|7902.5|7899.7|4376
1676387100000|2023-02-14 15:05:00|7926|7923.2|7952.6|7949.8|7954.1|7951.2|7923.5|7920.2|4099
1676387400000|2023-02-14 15:10:00|7953.1|7950.3|7949.6|7946.8|7965.6|7962.8|7947.6|7944.8|3182
1676387700000|2023-02-14 15:15:00|7950.1|7946.3|7947.6|7944.8|7965.6|7962.8|7944|7940.8|3765
1676388000000|2023-02-14 15:20:00|7948.1|7944.3|7955.1|7952.3|7965.6|7961.8|7947.7|7944.3|1950
1676388300000|2023-02-14 15:25:00|7955.6|7952.8|7940.1|7937.3|7958|7954.8|7938.6|7935.3|1748
1676388600000|2023-02-14 15:30:00|7940.6|7937.8|7944.1|7941.3|7955.6|7952.3|7936|7932.7|2726
1676388900000|2023-02-14 15:35:00|7944|7941.2|7904.2|7901.4|7945.1|7941.9|7903.7|7900.4|2499
1676389200000|2023-02-14 15:40:00|7904.7|7901.9|7921.2|7917.4|7924.7|7921.3|7891.2|7888.4|3080
1676389500000|2023-02-14 15:45:00|7921.7|7917.9|7919.7|7916.9|7925.1|7922.3|7894.1|7890.9|3422
1676389800000|2023-02-14 15:50:00|7920.1|7917.3|7878.7|7875.9|7926.1|7922.9|7867.2|7864.4|3685
1676390100000|2023-02-14 15:55:00|7879.2|7875.4|7889.7|7885.9|7901.1|7897.9|7871.2|7868.4|2411
1676390400000|2023-02-14 16:00:00|7889.3|7886.5|7916.8|7914|7918.8|7916|7886.7|7883.3|1649
1676390700000|2023-02-14 16:05:00|7917.2|7913.4|7906.4|7902.6|7922.8|7920|7905.3|7902.5|3906
1676391000000|2023-02-14 16:10:00|7907.3|7903.5|7904.8|7902|7919.8|7916.5|7903.3|7900|1783
1676391300000|2023-02-14 16:15:00|7904.3|7901.5|7912.8|7910|7919.3|7915.6|7900.8|7897.6|1860
1676391600000|2023-02-14 16:20:00|7913.3|7909.5|7935.8|7932|7939.8|7936.5|7909.8|7906.6|3215
1676391900000|2023-02-14 16:25:00|7935.3|7932.5|7896.9|7894.1|7944.3|7941.5|7891.8|7889|3265
1676392200000|2023-02-14 16:30:00|7897.4|7893.6|7883.3|7880.5|7903.4|7900.5|7880.4|7877.1|1884
1676392500000|2023-02-14 16:35:00|7883.9|7880.1|7885.9|7883.1|7899.3|7896.4|7880.3|7877.1|1966
1676392800000|2023-02-14 16:40:00|7886.5|7882.7|7901.9|7899.1|7905.4|7902.6|7883.4|7880.1|1068
1676393100000|2023-02-14 16:45:00|7901.4|7898.1|7917|7914.2|7924.6|7921.3|7898.5|7895.7|8694
1676393400000|2023-02-14 16:50:00|7917.6|7913.8|7887.5|7884.7|7918.6|7915.8|7880.9|7877.7|1259
1676393700000|2023-02-14 16:55:00|7887.9|7884.1|7896.9|7893.1|7898|7895.1|7878.9|7875.7|1198
1676394000000|2023-02-14 17:00:00|7896.5|7893.7|7896.9|7894.1|7905.5|7902.2|7892.5|7889.7|725
1676394300000|2023-02-14 17:05:00|7897.5|7893.7|7900.4|7897.6|7906.9|7904.1|7895.9|7892.7|654
1676394600000|2023-02-14 17:10:00|7900.9|7897.1|7919.6|7916.8|7921.5|7918.7|7900.5|7897.1|1035
1676394900000|2023-02-14 17:15:00|7920.1|7916.3|7909|7905.2|7921.5|7918.2|7903|7900.2|1627
1676395200000|2023-02-14 17:20:00|7908.4|7905.6|7909|7906.2|7915|7911.7|7905.5|7902.2|971
1676395500000|2023-02-14 17:25:00|7909.5|7905.7|7899|7896.2|7909.5|7906.2|7898.5|7895.7|1069
1676395800000|2023-02-14 17:30:00|7899.5|7896.7|7919|7915.2|7921.6|7918.7|7896.5|7893.7|801
1676396100000|2023-02-14 17:35:00|7918.6|7915.8|7914.5|7910.7|7921.5|7918.2|7907|7904.2|942
1676396400000|2023-02-14 17:40:00|7913.5|7910.2|7905.5|7902.7|7919|7916.2|7905|7901.7|814
1676396700000|2023-02-14 17:45:00|7905.4|7902.6|7919|7916.2|7919.5|7916.7|7900|7896.7|735
1676397000000|2023-02-14 17:50:00|7920|7917.2|7927.5|7923.7|7931|7928.2|7915|7911.7|905
1676397300000|2023-02-14 17:55:00|7927|7924.2|7925.5|7922.7|7934.5|7931.2|7922.5|7918.8|637
1676397600000|2023-02-14 18:00:00|7925|7922.2|7936|7933.2|7938.5|7935.7|7922|7919.2|1115
1676397900000|2023-02-14 18:05:00|7936.6|7932.8|7932.1|7929.3|7948.6|7945.7|7931.1|7927.7|1345
1676398200000|2023-02-14 18:10:00|7933.1|7930.3|7932.1|7929.3|7938.6|7935.3|7926.5|7923.3|859
1676398500000|2023-02-14 18:15:00|7932.5|7928.7|7940.5|7937.7|7949.5|7946.3|7931.5|7928.3|907
1676398800000|2023-02-14 18:20:00|7941.1|7937.3|7936.1|7933.3|7950.5|7947.3|7935.1|7931.8|880
1676399100000|2023-02-14 18:25:00|7936.6|7932.8|7941.1|7938.3|7950.5|7947.3|7930.6|7927.8|997
1676399400000|2023-02-14 18:30:00|7941.5|7938.7|7943.6|7940.8|7949.6|7946.3|7941.1|7937.8|1140
1676399700000|2023-02-14 18:35:00|7945.1|7941.3|7931.1|7928.3|7946.1|7942.8|7929.6|7926.3|691
1676400000000|2023-02-14 18:40:00|7931.5|7928.7|7937.7|7933.9|7943.6|7940.3|7930.1|7927.2|1363
1676400300000|2023-02-14 18:45:00|7938.1|7934.3|7944.1|7940.3|7948.6|7945.8|7937.6|7934.3|745
1676400600000|2023-02-14 18:50:00|7943.6|7940.8|7929.6|7926.8|7948.6|7945.3|7929.1|7925.8|2346
1676400900000|2023-02-14 18:55:00|7930.1|7927.3|7910|7906.2|7931.5|7928.7|7907|7903.7|2259
1676401200000|2023-02-14 19:00:00|7909.5|7906.7|7930.5|7926.7|7932.5|7929.7|7907.5|7904.2|1219
1676401500000|2023-02-14 19:05:00|7929.5|7927.2|7919.8|7917|7930.8|7927.5|7917.3|7914|1509
1676401800000|2023-02-14 19:10:00|7920.3|7916.5|7931.9|7929.1|7936.8|7934|7918.3|7915|1284
1676402100000|2023-02-14 19:15:00|7932.3|7928.5|7934.5|7931.7|7940.9|7937.7|7927.3|7924.1|2521
1676402400000|2023-02-14 19:20:00|7934|7930.7|7938.5|7935.7|7939.5|7936.7|7931.5|7928.2|1368
1676402700000|2023-02-14 19:25:00|7939|7936.2|7926|7923.2|7939|7936.2|7920.5|7917.2|7007
1676403000000|2023-02-14 19:30:00|7925.5|7922.7|7924.5|7921.7|7933|7929.7|7923.5|7920.7|1081
1676403300000|2023-02-14 19:35:00|7925.5|7922.2|7929|7926.2|7933|7929.8|7923.5|7920.7|2314
1676403600000|2023-02-14 19:40:00|7928.5|7925.2|7928|7925.2|7929.6|7926.8|7922|7919.2|851
1676403900000|2023-02-14 19:45:00|7928.6|7924.8|7932|7928.2|7933.6|7930.7|7924|7920.8|1537
1676404200000|2023-02-14 19:50:00|7931.5|7928.7|7934|7931.2|7936|7932.7|7929.6|7926.8|257
1676404500000|2023-02-14 19:55:00|7935|7931.7|7936|7932.2|7939|7935.8|7933|7929.7|217
1676404800000|2023-02-14 20:00:00|7935.6|7932.8|7939|7936.2|7940.5|7937.7|7935.6|7932.7|199
1676405100000|2023-02-14 20:05:00|7938.6|7935.8|7935.5|7931.7|7941.6|7938.8|7935|7931.2|154
1676405400000|2023-02-14 20:10:00|7935|7931.2|7935|7932.2|7938|7934.8|7932|7928.2|383
1676405700000|2023-02-14 20:15:00|7934.6|7931.8|7936.6|7932.8|7938|7934.8|7933.6|7930.3|224
1676406000000|2023-02-14 20:20:00|7937|7933.8|7936|7932.2|7937|7934.2|7934|7931.2|127
1676406300000|2023-02-14 20:25:00|7936.5|7932.7|7935.6|7931.8|7938|7934.8|7934.1|7930.8|209
1676406600000|2023-02-14 20:30:00|7936|7932.8|7936|7932.2|7938|7934.8|7933|7930.2|209
1676406900000|2023-02-14 20:35:00|7936.5|7933.2|7932|7928.2|7936.5|7933.2|7930|7927.2|663
1676407200000|2023-02-14 20:40:00|7931.5|7928.7|7930.5|7927.7|7933|7930.2|7929.5|7926.2|130
1676407500000|2023-02-14 20:45:00|7931|7927.2|7937|7934.2|7939|7935.8|7929.6|7926.8|328
1676407800000|2023-02-14 20:50:00|7937.5|7934.7|7937.5|7933.7|7938.1|7934.8|7934.5|7931.2|823
1676408100000|2023-02-14 20:55:00|7937|7934.2|7937.5|7934.7|7939|7935.8|7933.5|7930.2|193
1676408400000|2023-02-14 21:00:00|7936.5|7933.7|7932.1|7929.3|7938.5|7935.2|7931|7927.7|223
1676408700000|2023-02-14 21:05:00|7932.5|7928.7|7933|7930.2|7934|7930.7|7931.1|7927.8|97
1676409000000|2023-02-14 21:10:00|7933.5|7929.7|7932|7928.2|7933.5|7930.2|7930.5|7926.7|464
1676409300000|2023-02-14 21:15:00|7931.5|7927.7|7929.5|7926.7|7932.5|7929.2|7928.5|7925.2|411
1676409600000|2023-02-14 21:20:00|7930|7926.2|7933.5|7929.7|7934.5|7931.2|7929|7925.7|99
1676409900000|2023-02-14 21:25:00|7933|7929.2|7933.5|7929.7|7933.9|7930.2|7931.5|7927.7|151
1676410200000|2023-02-14 21:30:00|7938|7930.2|7920.5|7917.7|7938|7931.2|7914.5|7908.7|657
1676410500000|2023-02-14 21:35:00|7919.5|7916.7|7908|7904.2|7919.5|7916.7|7905.5|7902.7|213
1676410800000|2023-02-14 21:40:00|7907.5|7904.7|7911.5|7907.7|7912|7908.7|7906|7902.2|282
1676411100000|2023-02-14 21:45:00|7912.5|7908.7|7916.5|7912.7|7920|7916.7|7912|7908.7|216
1676411400000|2023-02-14 21:50:00|7917|7913.2|7908|7905.2|7919|7915.2|7908|7904.7|163
1676411700000|2023-02-14 21:55:00|7908.5|7904.7|7906.5|7898.7|7908.5|7905.7|7901.5|7898.2|192
1676415600000|2023-02-14 23:00:00|7907|7904.2|7897|7893.2|7907.5|7904.2|7896|7892.8|142
1676415900000|2023-02-14 23:05:00|7897.1|7893.3|7897|7894.2|7898|7895.2|7895.1|7891.8|61
1676416200000|2023-02-14 23:10:00|7897.5|7893.7|7899|7896.2|7900|7896.8|7897|7893.2|55
1676416500000|2023-02-14 23:15:00|7899.6|7895.8|7894.6|7891.8|7899.6|7896.2|7894|7891.2|92
1676416800000|2023-02-14 23:20:00|7895|7891.2|7890.5|7887.7|7895|7891.8|7890.5|7887.2|117
1676417100000|2023-02-14 23:25:00|7890|7887.2|7891.6|7888.8|7892.6|7889.8|7888.5|7885.7|70
1676417400000|2023-02-14 23:30:00|7892|7888.2|7899|7895.2|7900|7896.8|7891.6|7888.2|77
1676417700000|2023-02-14 23:35:00|7898.6|7894.8|7898.6|7895.8|7899.6|7896.8|7896.6|7893.8|39
1676418000000|2023-02-14 23:40:00|7899.1|7896.3|7900.1|7896.3|7901.1|7897.8|7898.6|7895.8|27
1676418300000|2023-02-14 23:45:00|7899.5|7896.7|7899.1|7896.3|7900.1|7896.8|7898.6|7895.3|12
1676418600000|2023-02-14 23:50:00|7898.1|7895.3|7897.6|7894.8|7898.5|7895.7|7895.6|7892.8|43
1676418900000|2023-02-14 23:55:00|7898.1|7894.3|7901.6|7898.8|7901.6|7898.8|7898.1|7894.3|48
1676419200000|2023-02-15 00:00:00|7902.1|7899.3|7892.6|7889.8|7902.5|7899.3|7891.1|7887.8|88
1676419500000|2023-02-15 00:05:00|7892.1|7888.8|7887.1|7884.3|7895.1|7891.3|7886.6|7883.8|66
1676419800000|2023-02-15 00:10:00|7887.6|7883.8|7887.1|7884.3|7889.1|7885.8|7884.1|7881.3|170
1676420100000|2023-02-15 00:15:00|7887.5|7883.7|7888.1|7884.3|7888.6|7885.3|7884.6|7881.8|94
1676420400000|2023-02-15 00:20:00|7887.5|7884.7|7889.1|7885.3|7890.1|7886.8|7887.1|7884.3|36
1676420700000|2023-02-15 00:25:00|7888.6|7885.8|7892.1|7889.3|7893.1|7889.8|7888.6|7885.3|94
1676421000000|2023-02-15 00:30:00|7892.5|7888.7|7886.6|7883.8|7892.5|7889.3|7886.1|7882.8|49
1676421300000|2023-02-15 00:35:00|7887.6|7884.3|7886.5|7882.7|7887.6|7884.8|7884.5|7881.2|70
1676421600000|2023-02-15 00:40:00|7886.1|7883.3|7885.6|7882.8|7887.6|7884.3|7885.6|7882.3|47
1676421900000|2023-02-15 00:45:00|7884.1|7881.3|7882.6|7879.8|7886.5|7883.7|7881.6|7878.4|155
1676422200000|2023-02-15 00:50:00|7883.1|7879.3|7887.6|7884.8|7888.1|7884.8|7882.6|7878.8|88
1676422500000|2023-02-15 00:55:00|7888.2|7884.4|7887.1|7883.3|7888.6|7885.3|7885.1|7881.8|45
1676422800000|2023-02-15 01:00:00|7886.6|7883.8|7894.1|7890.3|7899.6|7896.3|7881.1|7877.8|542
1676423100000|2023-02-15 01:05:00|7893.6|7890.8|7901.1|7898.3|7903.6|7899.8|7889.6|7886.8|236
1676423400000|2023-02-15 01:10:00|7900.1|7897.3|7900.6|7896.8|7907.6|7904.3|7897.6|7894.8|275
1676423700000|2023-02-15 01:15:00|7900.1|7897.3|7902.6|7899.8|7904.6|7901.4|7899.1|7895.8|157
1676424000000|2023-02-15 01:20:00|7903.1|7900.3|7906.1|7902.3|7909.1|7905.8|7901.1|7897.8|151
1676424300000|2023-02-15 01:25:00|7905.6|7902.8|7909.1|7906.3|7911.6|7908.8|7905.1|7901.3|171
1676424600000|2023-02-15 01:30:00|7910.1|7906.8|7905|7902.2|7911.6|7908.8|7903.1|7900.3|253
1676424900000|2023-02-15 01:35:00|7905.6|7901.8|7907|7904.2|7911|7908.2|7902|7899.2|151
1676425200000|2023-02-15 01:40:00|7908|7904.8|7909.6|7905.8|7910|7906.8|7901|7897.8|136
1676425500000|2023-02-15 01:45:00|7909|7906.2|7905.5|7901.7|7910|7906.8|7904|7900.8|128
1676425800000|2023-02-15 01:50:00|7905|7901.2|7910.1|7907.3|7910.6|7907.3|7903.6|7900.8|192
1676426100000|2023-02-15 01:55:00|7910.6|7906.8|7911.1|7908.3|7915.2|7911.9|7909.6|7906.8|300
1676426400000|2023-02-15 02:00:00|7911.6|7907.8|7908.6|7905.8|7914.1|7910.8|7906.1|7903.3|275
1676426700000|2023-02-15 02:05:00|7909.6|7906.8|7906.6|7902.8|7910.1|7906.8|7903.6|7900.3|129
1676427000000|2023-02-15 02:10:00|7907.1|7903.3|7901.1|7898.3|7908.1|7905.3|7900.1|7896.8|231
1676427300000|2023-02-15 02:15:00|7901.5|7897.7|7894.1|7891.3|7901.5|7897.8|7894.1|7891.3|311
1676427600000|2023-02-15 02:20:00|7894|7891.2|7893.1|7890.3|7896.5|7893.3|7893.1|7889.8|187
1676427900000|2023-02-15 02:25:00|7893.6|7889.8|7889.1|7886.3|7895.1|7891.3|7888.6|7885.3|307
1676428200000|2023-02-15 02:30:00|7889.6|7885.8|7891.1|7888.3|7894.6|7891.3|7888.1|7885.3|171
1676428500000|2023-02-15 02:35:00|7891.5|7887.7|7898.6|7894.8|7899.1|7895.3|7888.6|7885.3|209
1676428800000|2023-02-15 02:40:00|7898.1|7895.3|7892.6|7888.8|7899.1|7896.3|7891.1|7887.8|189
1676429100000|2023-02-15 02:45:00|7892.1|7889.8|7896.1|7893.3|7899.6|7896.3|7891.1|7887.8|183
1676429400000|2023-02-15 02:50:00|7895.6|7892.3|7895.1|7892.3|7899.6|7896.3|7894.6|7891.3|137
1676429700000|2023-02-15 02:55:00|7895.6|7892.8|7892.6|7889.8|7898.5|7895.3|7892.6|7889.3|103
1676430000000|2023-02-15 03:00:00|7892.5|7889.7|7887.1|7884.3|7893.6|7890.3|7886.1|7882.9|342
1676430300000|2023-02-15 03:05:00|7887.2|7884.4|7886.1|7883.3|7890.6|7887.3|7882.1|7878.9|228
1676430600000|2023-02-15 03:10:00|7886.7|7882.9|7891.2|7888.4|7893.2|7890.4|7885.1|7881.9|144
1676430900000|2023-02-15 03:15:00|7891.6|7887.8|7895.2|7892.4|7898.2|7894.9|7890.7|7886.9|201
1676431200000|2023-02-15 03:20:00|7895.6|7891.8|7889.7|7885.9|7895.6|7892.3|7889.2|7885.9|128
1676431500000|2023-02-15 03:25:00|7890.2|7886.9|7889.2|7886.4|7892.2|7888.9|7886.2|7882.9|167
1676431800000|2023-02-15 03:30:00|7889.6|7885.8|7886.2|7883.4|7890.2|7887.4|7885.2|7882.4|137
1676432100000|2023-02-15 03:35:00|7886.7|7882.9|7879.2|7876.4|7887.6|7884.4|7878.2|7874.9|209
1676432400000|2023-02-15 03:40:00|7878.7|7875.9|7878.7|7874.9|7884.2|7880.9|7877.7|7874.9|135
1676432700000|2023-02-15 03:45:00|7878.2|7875.4|7879.2|7876.4|7880.2|7876.9|7874.7|7871.9|195
1676433000000|2023-02-15 03:50:00|7880.2|7877.4|7872.1|7868.3|7880.2|7877.4|7870.6|7867.8|519
1676433300000|2023-02-15 03:55:00|7871.6|7868.8|7871.1|7868.3|7872.6|7869.8|7869.1|7865.4|192
1676433600000|2023-02-15 04:00:00|7872.1|7868.8|7869.6|7866.8|7874.1|7871.3|7869.6|7866.3|138
1676433900000|2023-02-15 04:05:00|7869.1|7866.3|7859.1|7856.3|7869.1|7866.3|7859.1|7855.8|336
1676434200000|2023-02-15 04:10:00|7857.6|7854.8|7861.1|7858.3|7861.6|7858.8|7854.6|7851.3|212
1676434500000|2023-02-15 04:15:00|7861.6|7857.8|7859.1|7856.3|7864.6|7861.8|7859.1|7856.3|113
1676434800000|2023-02-15 04:20:00|7860.1|7857.3|7859.1|7856.3|7860.6|7857.3|7858.1|7854.9|78
1676435100000|2023-02-15 04:25:00|7858.6|7855.8|7861.6|7858.8|7863.7|7860.9|7858.1|7854.9|156
1676435400000|2023-02-15 04:30:00|7861.1|7858.3|7860.7|7856.9|7862.6|7859.8|7859.1|7855.9|101
1676435700000|2023-02-15 04:35:00|7860.1|7857.3|7860.1|7857.3|7862.6|7859.8|7860.1|7856.9|67
1676436000000|2023-02-15 04:40:00|7859.7|7856.9|7857.1|7854.3|7860.1|7857.3|7857.1|7853.9|107
1676436300000|2023-02-15 04:45:00|7857.7|7853.9|7857.1|7853.3|7857.7|7854.3|7855.1|7851.9|94
1676436600000|2023-02-15 04:50:00|7856.7|7853.9|7857.1|7854.3|7857.6|7854.3|7856.1|7852.9|81
1676436900000|2023-02-15 04:55:00|7857.7|7853.9|7858.6|7855.8|7859.6|7856.3|7854.7|7851.3|98
1676437200000|2023-02-15 05:00:00|7858.1|7855.3|7855.1|7852.3|7858.6|7855.3|7854.1|7850.9|148
1676437500000|2023-02-15 05:05:00|7855.6|7852.8|7851.2|7848.4|7856.1|7852.8|7850.7|7847.9|195
1676437800000|2023-02-15 05:10:00|7851.7|7848.9|7852.1|7848.3|7852.1|7849.3|7849.7|7846.9|97
1676438100000|2023-02-15 05:15:00|7851.6|7848.8|7850.7|7846.9|7852.1|7848.9|7849.7|7846.9|83
1676438400000|2023-02-15 05:20:00|7850.1|7847.3|7853.2|7850.4|7853.2|7850.4|7849.7|7846.9|98
1676438700000|2023-02-15 05:25:00|7852.2|7849.4|7853.2|7850.4|7854.2|7851.4|7848.7|7845.9|119
1676439000000|2023-02-15 05:30:00|7853.7|7849.9|7858.2|7855.4|7858.2|7855.4|7845.7|7842.9|466
1676439300000|2023-02-15 05:35:00|7858.1|7854.3|7854.2|7850.4|7858.2|7854.8|7850.2|7846.9|217
1676439600000|2023-02-15 05:40:00|7855.2|7851.4|7846.2|7842.4|7856.2|7852.9|7846.1|7842.4|414
1676439900000|2023-02-15 05:45:00|7845.7|7841.9|7842.1|7839.3|7845.7|7842.3|7838.2|7834.9|548
1676440200000|2023-02-15 05:50:00|7842.6|7838.8|7845.6|7841.8|7847.1|7844.3|7841.1|7837.8|148
1676440500000|2023-02-15 05:55:00|7845.1|7842.3|7848.6|7844.8|7851.1|7848.3|7843.6|7839.8|167
1676440800000|2023-02-15 06:00:00|7849.1|7845.8|7839.1|7836.3|7849.6|7846.3|7839.1|7836.3|208
1676441100000|2023-02-15 06:05:00|7838.6|7835.8|7833.1|7830.3|7839.6|7836.3|7832.1|7828.8|415
1676441400000|2023-02-15 06:10:00|7833.6|7829.8|7847.1|7844.3|7848.6|7845.3|7833.1|7829.8|316
1676441700000|2023-02-15 06:15:00|7847.6|7843.8|7849.1|7846.3|7851.6|7848.3|7843.1|7839.8|220
1676442000000|2023-02-15 06:20:00|7848.1|7845.3|7850.1|7846.3|7850.7|7847.9|7847.1|7843.8|150
1676442300000|2023-02-15 06:25:00|7849.7|7846.9|7846.1|7843.3|7853.1|7849.3|7846.1|7842.9|170
1676442600000|2023-02-15 06:30:00|7846.6|7842.8|7830.1|7827.3|7846.6|7843.3|7829.1|7826.3|354
1676442900000|2023-02-15 06:35:00|7830.7|7826.9|7831.1|7827.3|7833.1|7830.3|7829.1|7825.9|148
1676443200000|2023-02-15 06:40:00|7831.6|7827.8|7836.7|7832.9|7841.6|7838.3|7830.1|7826.9|271
1676443500000|2023-02-15 06:45:00|7837.1|7833.3|7842.1|7839.3|7842.6|7839.3|7834.7|7831.3|139
1676443800000|2023-02-15 06:50:00|7842.6|7838.8|7853.1|7849.3|7855.1|7851.9|7841.1|7837.9|461
1676444100000|2023-02-15 06:55:00|7852.1|7848.8|7852.1|7848.3|7855.6|7851.9|7850.7|7847.3|195
1676444400000|2023-02-15 07:00:00|7851.6|7848.8|7846.6|7842.8|7852.1|7848.8|7842.2|7838.9|358
1676444700000|2023-02-15 07:05:00|7846.1|7843.3|7844.6|7840.8|7846.6|7843.8|7839.1|7835.9|248
1676445000000|2023-02-15 07:10:00|7844.1|7840.3|7848.1|7845.3|7848.7|7845.3|7840.6|7837.3|170
1676445300000|2023-02-15 07:15:00|7848.6|7845.8|7845.6|7841.8|7848.6|7845.8|7841.1|7837.9|233
1676445600000|2023-02-15 07:20:00|7845.1|7841.3|7817.6|7814.8|7845.1|7841.8|7816.7|7813.9|1595
1676445900000|2023-02-15 07:25:00|7818.2|7814.4|7818.6|7814.8|7823.2|7819.8|7811.2|7807.8|856
1676446200000|2023-02-15 07:30:00|7818.2|7815.4|7811.1|7808.3|7819.6|7816.8|7802.6|7799.3|1468
1676446500000|2023-02-15 07:35:00|7811|7808.2|7804.6|7800.8|7814.6|7811.3|7801.6|7798.8|525
1676446800000|2023-02-15 07:40:00|7804.1|7801.3|7812.6|7808.8|7814.6|7811.3|7803.6|7800.3|360
1676447100000|2023-02-15 07:45:00|7812.1|7809.3|7807.1|7804.3|7813.6|7810.3|7806.6|7803.4|307
1676447400000|2023-02-15 07:50:00|7808.1|7805.3|7813.1|7809.3|7815.6|7812.8|7808.1|7805.3|284
1676447700000|2023-02-15 07:55:00|7812.6|7809.8|7818.6|7814.8|7818.6|7815.8|7810.1|7806.8|257
1676448000000|2023-02-15 08:00:00|7818.1|7815.3|7812.1|7809.3|7821.1|7817.8|7800.1|7796.8|1172
1676448300000|2023-02-15 08:05:00|7811.6|7808.8|7807.6|7803.8|7814.6|7811.3|7803.1|7800.3|736
1676448600000|2023-02-15 08:10:00|7807.1|7803.3|7803.1|7800.3|7813.6|7810.8|7800.1|7797.3|784
1676448900000|2023-02-15 08:15:00|7802.6|7799.8|7819.7|7815.9|7822.1|7818.9|7795.6|7792.3|1230
1676449200000|2023-02-15 08:20:00|7819.2|7816.4|7823.2|7820.4|7830.7|7827.9|7818.1|7815.3|1080
1676449500000|2023-02-15 08:25:00|7822.7|7819.4|7816.2|7812.4|7837.7|7834.9|7814.7|7810.9|1171
1676449800000|2023-02-15 08:30:00|7816.7|7812.9|7815.2|7812.4|7829.2|7825.9|7814.2|7810.9|892
1676450100000|2023-02-15 08:35:00|7815.7|7811.4|7794.2|7791.4|7818.2|7814.4|7794.2|7790.9|690
1676450400000|2023-02-15 08:40:00|7794.1|7791.3|7793.2|7790.4|7798.2|7794.9|7784.7|7781.4|920
1676450700000|2023-02-15 08:45:00|7793.7|7790.9|7797.7|7794.9|7807.7|7804.4|7793.2|7789.9|856
1676451000000|2023-02-15 08:50:00|7798.1|7794.3|7794.1|7791.3|7800.1|7796.9|7793.1|7789.9|426
1676451300000|2023-02-15 08:55:00|7794.7|7790.9|7794.7|7790.9|7802.1|7798.9|7785.2|7781.9|907
1676451600000|2023-02-15 09:00:00|7796.7|7791.9|7810.1|7807.3|7814.6|7811.3|7788.7|7785.3|910
1676451900000|2023-02-15 09:05:00|7809.7|7806.9|7816.1|7813.3|7816.2|7813.4|7794.7|7791.3|754
1676452200000|2023-02-15 09:10:00|7815.1|7812.3|7810.7|7806.9|7817.2|7813.9|7801.2|7798.4|537
1676452500000|2023-02-15 09:15:00|7810.2|7807.4|7798.7|7794.9|7813.2|7809.9|7792.6|7789.4|931
1676452800000|2023-02-15 09:20:00|7798.2|7795.4|7784.2|7781.4|7799.2|7796.4|7780.7|7776.9|747
1676453100000|2023-02-15 09:25:00|7783.7|7780.9|7785.7|7782.9|7791.2|7787.9|7780.2|7776.9|650
1676453400000|2023-02-15 09:30:00|7786.7|7783.9|7803.7|7800.9|7807.7|7804.8|7783.2|7779.9|679
1676453700000|2023-02-15 09:35:00|7804.2|7800.4|7811.2|7808.4|7814.2|7810.9|7799.2|7796.4|306
1676454000000|2023-02-15 09:40:00|7811.7|7807.9|7816.2|7813.4|7816.7|7813.4|7803.7|7800.4|351
1676454300000|2023-02-15 09:45:00|7815.7|7812.9|7811.2|7808.4|7816.6|7813.4|7809.6|7806.4|324
1676454600000|2023-02-15 09:50:00|7812.2|7807.9|7815.2|7812.4|7815.7|7812.9|7807.2|7803.9|198
1676454900000|2023-02-15 09:55:00|7814.7|7811.9|7817.2|7814.4|7822.6|7819.4|7812.7|7809.4|342
1676455200000|2023-02-15 10:00:00|7816.6|7813.4|7811.2|7808.4|7820.2|7817.3|7805.2|7802.4|304
1676455500000|2023-02-15 10:05:00|7811.7|7807.9|7812.2|7809.4|7813.2|7810.4|7801.2|7797.9|337
1676455800000|2023-02-15 10:10:00|7812.7|7808.9|7819.2|7815.4|7819.2|7816.4|7808.7|7805.4|169
1676456100000|2023-02-15 10:15:00|7820.2|7816.4|7816.2|7813.4|7820.2|7817.4|7810.7|7807.4|188
1676456400000|2023-02-15 10:20:00|7815.7|7812.9|7817.7|7813.9|7823.7|7820.4|7815.2|7811.9|314
1676456700000|2023-02-15 10:25:00|7818.2|7814.4|7814.7|7811.9|7818.2|7814.9|7809.2|7805.9|185
1676457000000|2023-02-15 10:30:00|7815.2|7811.4|7832.7|7828.9|7832.7|7829.8|7810.1|7806.9|2036
1676457300000|2023-02-15 10:35:00|7832.1|7829.3|7838.7|7834.9|7841.1|7837.9|7830.1|7827.3|572
1676457600000|2023-02-15 10:40:00|7838.2|7835.4|7838.2|7835.4|7844.2|7841.4|7838.1|7834.9|782
1676457900000|2023-02-15 10:45:00|7838.1|7835.3|7847.2|7843.4|7848.2|7844.9|7833.7|7830.9|429
1676458200000|2023-02-15 10:50:00|7846.7|7843.9|7852.2|7848.4|7852.7|7849.4|7840.7|7837.4|583
1676458500000|2023-02-15 10:55:00|7851.7|7848.9|7850.7|7847.9|7855.7|7852.9|7849.7|7846.9|471
1676458800000|2023-02-15 11:00:00|7851.2|7847.4|7850.7|7846.9|7857.7|7854.9|7844.7|7841.9|610
1676459100000|2023-02-15 11:05:00|7850.2|7847.4|7857.7|7853.9|7859.2|7856.4|7846.7|7843.9|661
1676459400000|2023-02-15 11:10:00|7857.2|7854.4|7861.2|7858.4|7864.2|7860.9|7856.2|7852.9|585
1676459700000|2023-02-15 11:15:00|7861.7|7857.9|7870.2|7866.4|7871.2|7867.9|7859.2|7855.4|575
1676460000000|2023-02-15 11:20:00|7869.2|7865.9|7864.7|7861.9|7874.7|7870.9|7864.7|7861.9|326
1676460300000|2023-02-15 11:25:00|7865.7|7862.4|7875.3|7872.5|7876.3|7873|7858.7|7855.9|1316
1676460600000|2023-02-15 11:30:00|7875.8|7872|7867.8|7865|7877.8|7875|7867.8|7865|357
1676460900000|2023-02-15 11:35:00|7867.3|7864.5|7867.3|7864.5|7872.8|7869.5|7862.8|7860|313
1676461200000|2023-02-15 11:40:00|7866.3|7863.5|7859.8|7856|7869.3|7866|7858.2|7855|924
1676461500000|2023-02-15 11:45:00|7859.3|7856.5|7850.8|7847|7861.2|7858|7848.8|7845.5|806
1676461800000|2023-02-15 11:50:00|7850.2|7847.4|7857.8|7855|7861.2|7857.9|7849.8|7847|343
1676462100000|2023-02-15 11:55:00|7858.2|7854.4|7863.8|7860|7864.3|7861|7851.8|7849|425
1676462400000|2023-02-15 12:00:00|7863.2|7860.4|7860.8|7857|7865.8|7863|7860.3|7857|288
1676462700000|2023-02-15 12:05:00|7861.2|7858|7856.2|7853.4|7863.8|7861|7856.2|7853|194
1676463000000|2023-02-15 12:10:00|7856.8|7853|7884.2|7881.4|7889.8|7887|7855.7|7852.4|1150
1676463300000|2023-02-15 12:15:00|7883.8|7880|7887.8|7884|7889.3|7886|7882.3|7878.9|489
1676463600000|2023-02-15 12:20:00|7888.3|7884.5|7881.3|7877.5|7891.8|7888.5|7879.7|7876.9|746
1676463900000|2023-02-15 12:25:00|7880.7|7877.9|7879.8|7876|7882.3|7879|7875.3|7872|772
1676464200000|2023-02-15 12:30:00|7879.3|7876.5|7889.8|7886|7894.3|7891.5|7879.3|7876|781
1676464500000|2023-02-15 12:35:00|7889.3|7886.5|7870.3|7867.5|7889.8|7886.5|7867.8|7865|577
1676464800000|2023-02-15 12:40:00|7870.8|7867|7847.8|7845|7872.3|7869|7845.8|7843|1351
1676465100000|2023-02-15 12:45:00|7848.8|7846|7849.3|7846.5|7859.7|7856.5|7847.3|7844|627
1676465400000|2023-02-15 12:50:00|7848.8|7846|7850.3|7847.5|7856.8|7854|7840.8|7837.5|1591
1676465700000|2023-02-15 12:55:00|7849.8|7847|7851.3|7848.5|7854.8|7851.5|7840.8|7837|871
1676466000000|2023-02-15 13:00:00|7851.8|7848|7852.9|7849.1|7873.3|7870.5|7846.3|7843.5|1194
1676466300000|2023-02-15 13:05:00|7852.3|7849.5|7839.3|7836.5|7855.3|7852.5|7830.8|7827.5|1100
1676466600000|2023-02-15 13:10:00|7840.3|7837.5|7851.9|7849.1|7853.8|7851|7836.8|7834|662
1676466900000|2023-02-15 13:15:00|7852.3|7848.5|7851.3|7848.5|7853.8|7850.5|7836.3|7833|696
1676467200000|2023-02-15 13:20:00|7851.8|7848|7843.9|7840.1|7851.8|7848.5|7836.3|7833.5|1247
1676467500000|2023-02-15 13:25:00|7843.3|7840.5|7858.9|7855.1|7860.9|7857.6|7841.3|7837.5|1337
1676467800000|2023-02-15 13:30:00|7857.9|7854.1|7842.4|7839.6|7858.4|7854.6|7826.9|7824.1|2268
1676468100000|2023-02-15 13:35:00|7841.9|7839.1|7831.9|7829.1|7845.9|7843.1|7822.3|7819.5|1565
1676468400000|2023-02-15 13:40:00|7831.3|7828.1|7850.4|7847.6|7850.9|7847.6|7827.3|7824|1061
1676468700000|2023-02-15 13:45:00|7850.9|7848.1|7855.9|7853.1|7861.9|7858.6|7848.9|7846.1|1215
1676469000000|2023-02-15 13:50:00|7856.3|7852.5|7847.4|7844.6|7861.4|7858.1|7834.4|7831.6|1855
1676469300000|2023-02-15 13:55:00|7847.8|7845|7840.9|7838.1|7856.4|7853.1|7840.4|7837.1|1065
1676469600000|2023-02-15 14:00:00|7841.4|7837.6|7837.9|7835.1|7856.4|7853.6|7833.8|7830.6|1899
1676469900000|2023-02-15 14:05:00|7837.4|7834.6|7857.4|7854.6|7866.4|7863.1|7837.4|7834.1|1386
1676470200000|2023-02-15 14:10:00|7857.9|7854.1|7868.9|7865.1|7871.4|7868.1|7856.4|7853.1|735
1676470500000|2023-02-15 14:15:00|7868.4|7865.6|7865.8|7863|7872.9|7869.6|7860.9|7857.6|979
1676470800000|2023-02-15 14:20:00|7866.8|7863.5|7865.8|7863|7868.3|7864.6|7859.9|7856.6|921
1676471100000|2023-02-15 14:25:00|7866.4|7862.6|7869.4|7866.6|7874.3|7870.6|7865.9|7862.6|759
1676471400000|2023-02-15 14:30:00|7869.9|7867.1|7857.4|7854.6|7879.4|7876.1|7854.9|7851.6|1399
1676471700000|2023-02-15 14:35:00|7856.8|7854|7846.9|7844.1|7864.4|7861|7845.4|7842.1|1010
1676472000000|2023-02-15 14:40:00|7845.9|7843.1|7844.9|7842.1|7857.9|7855.1|7840.9|7837.6|1396
1676472300000|2023-02-15 14:45:00|7845.4|7841.6|7843.9|7841.1|7850.9|7847.6|7838.4|7835.1|904
1676472600000|2023-02-15 14:50:00|7844.4|7840.6|7819.4|7815.6|7847.4|7844.1|7807.4|7804.1|1958
1676472900000|2023-02-15 14:55:00|7818.9|7815.1|7817.4|7813.6|7822.9|7819.6|7810.9|7808.1|1292
1676473200000|2023-02-15 15:00:00|7815.9|7812.1|7833.9|7831.1|7836.9|7833.6|7811.4|7808.1|1555
1676473500000|2023-02-15 15:05:00|7834.4|7831.6|7851.9|7848.1|7858.9|7856.1|7834.4|7831.1|1651
1676473800000|2023-02-15 15:10:00|7853.4|7849.1|7861.4|7858.6|7868.9|7865.6|7851.9|7848.6|1141
1676474100000|2023-02-15 15:15:00|7861.9|7859.1|7869.4|7866.6|7872.3|7869.1|7859.3|7856.1|999
1676474400000|2023-02-15 15:20:00|7870.4|7867.1|7869.4|7865.6|7881.9|7879.1|7864.9|7861.6|1354
1676474700000|2023-02-15 15:25:00|7868.9|7866.1|7864.4|7860.6|7870.4|7867.1|7855.9|7852.6|1386
1676475000000|2023-02-15 15:30:00|7864.7|7856.9|7842.4|7839.6|7864.7|7856.9|7798.9|7795.6|7456
1676475300000|2023-02-15 15:35:00|7842.9|7839.1|7823.9|7820.1|7853.4|7850.1|7811.9|7809.1|2258
1676475600000|2023-02-15 15:40:00|7822.9|7821.1|7839.4|7836.6|7860.4|7857.1|7817.9|7815.1|1888
1676475900000|2023-02-15 15:45:00|7840.4|7835.6|7823.9|7821.1|7853.4|7850.6|7823.4|7819.6|1116
1676476200000|2023-02-15 15:50:00|7823.4|7820.6|7834.9|7832.1|7836.4|7833.6|7812.9|7809.1|1772
1676476500000|2023-02-15 15:55:00|7835.4|7831.6|7798.4|7795.6|7836.9|7833.6|7797.9|7794.1|2015
1676476800000|2023-02-15 16:00:00|7798.9|7795.1|7764.9|7761.1|7805.4|7801.6|7755.9|7752.6|5836
1676477100000|2023-02-15 16:05:00|7765.5|7761.7|7781.9|7779.1|7784.9|7781.6|7756.4|7752.6|2700
1676477400000|2023-02-15 16:10:00|7781.4|7778.1|7794.9|7791.1|7801.9|7798.7|7779.4|7776.1|1995
1676477700000|2023-02-15 16:15:00|7794.5|7790.7|7787.5|7783.7|7809.9|7806.7|7785.9|7782.7|1390
1676478000000|2023-02-15 16:20:00|7786.5|7782.7|7765.4|7762.6|7787|7783.2|7747.4|7744.6|3520
1676478300000|2023-02-15 16:25:00|7766.4|7763.2|7777.9|7775.1|7786.9|7783.6|7753.4|7750.1|2828
1676478600000|2023-02-15 16:30:00|7778.4|7775.6|7782.4|7778.6|7789.4|7786.1|7760.4|7757.1|1800
1676478900000|2023-02-15 16:35:00|7781.9|7779.1|7794.9|7792.1|7797.4|7793.6|7775.4|7772.6|1031
1676479200000|2023-02-15 16:40:00|7794.4|7791.6|7782.4|7778.6|7796.9|7793.6|7769|7766.2|987
1676479500000|2023-02-15 16:45:00|7781.9|7779.1|7794.4|7791.6|7797.9|7794.6|7778.9|7775.6|1249
1676479800000|2023-02-15 16:50:00|7795|7791.2|7789.9|7787.1|7801.9|7799.1|7788.4|7784.7|745
1676480100000|2023-02-15 16:55:00|7790.4|7786.6|7781.4|7778.6|7804.9|7801.6|7780.9|7777.6|636
1676480400000|2023-02-15 17:00:00|7781.9|7778.1|7784.4|7781.6|7792.4|7789.6|7778|7774.6|456
1676480700000|2023-02-15 17:05:00|7784|7781.2|7767.5|7764.7|7790.5|7787.2|7766.5|7763.2|1858
1676481000000|2023-02-15 17:10:00|7768|7765.2|7786.5|7782.7|7787.5|7784.2|7759.5|7756.2|1123
1676481300000|2023-02-15 17:15:00|7786|7783.2|7777.5|7774.7|7786.5|7783.7|7776|7772.7|448
1676481600000|2023-02-15 17:20:00|7777|7773.7|7768.5|7764.7|7777|7774.2|7762.5|7758.7|597
1676481900000|2023-02-15 17:25:00|7768|7765.2|7788.5|7784.7|7800|7796.7|7768|7764.7|1247
1676482200000|2023-02-15 17:30:00|7788|7784.2|7794.5|7791.7|7795.5|7792.2|7779|7775.7|1105
1676482500000|2023-02-15 17:35:00|7795|7792.2|7807|7803.2|7818|7814.6|7793.5|7790.7|1802
1676482800000|2023-02-15 17:40:00|7806.5|7803.7|7832|7828.2|7837|7834.2|7805.5|7802.7|1462
1676483100000|2023-02-15 17:45:00|7831.5|7828.7|7840|7837.2|7848.5|7845.7|7831.5|7828.2|2532
1676483400000|2023-02-15 17:50:00|7840.5|7836.7|7818|7815.2|7842|7839.2|7817|7813.7|1075
1676483700000|2023-02-15 17:55:00|7818.5|7814.7|7826.5|7823.7|7828.5|7825.2|7812.5|7809.2|725
1676484000000|2023-02-15 18:00:00|7826|7823.2|7822|7819.2|7834.5|7831.2|7821|7817.7|583
1676484300000|2023-02-15 18:05:00|7821.5|7818.7|7840.5|7837.7|7841|7838.2|7820|7816.7|609
1676484600000|2023-02-15 18:10:00|7841|7838.2|7852|7849.2|7861|7857.2|7838.5|7835.2|1520
1676484900000|2023-02-15 18:15:00|7851.5|7848.7|7859|7856.2|7861|7857.2|7849|7846.2|631
1676485200000|2023-02-15 18:20:00|7859.5|7855.7|7891.5|7888.7|7892.6|7889.7|7857|7854.2|2587
1676485500000|2023-02-15 18:25:00|7891.1|7888.3|7918.1|7915.3|7923.6|7920.8|7890.5|7887.3|4122
1676485800000|2023-02-15 18:30:00|7919.1|7916.3|7911.6|7908.8|7933.6|7930.3|7911.1|7907.8|2350
1676486100000|2023-02-15 18:35:00|7912.1|7909.3|7925.1|7922.3|7926.6|7923.3|7906.1|7903.3|1427
1676486400000|2023-02-15 18:40:00|7925.6|7921.8|7927.6|7924.8|7932.1|7929.3|7917.1|7913.8|1325
1676486700000|2023-02-15 18:45:00|7927.1|7924.3|7918.5|7915.7|7930.6|7927.3|7914.5|7911.3|1391
1676487000000|2023-02-15 18:50:00|7918.1|7915.3|7923.1|7920.3|7926.5|7923.3|7911.5|7908.3|1313
1676487300000|2023-02-15 18:55:00|7923.5|7919.7|7921|7918.2|7927|7923.7|7917|7913.8|740
1676487600000|2023-02-15 19:00:00|7920|7917.2|7919|7916.2|7928.6|7925.3|7915.6|7912.3|1328
1676487900000|2023-02-15 19:05:00|7919.6|7915.8|7932.5|7929.7|7937.5|7934.2|7917|7913.7|3716
1676488200000|2023-02-15 19:10:00|7933|7929.2|7931.5|7928.7|7936|7933.2|7927.5|7924.7|1196
1676488500000|2023-02-15 19:15:00|7932|7929.2|7902|7899.2|7934|7931.2|7902|7898.7|2966
1676488800000|2023-02-15 19:20:00|7903|7899.6|7897.4|7894.6|7909.9|7906.2|7894.9|7891.6|4096
1676489100000|2023-02-15 19:25:00|7897.9|7894.1|7882.4|7878.6|7898.9|7895.6|7878.9|7876.1|7560
1676489400000|2023-02-15 19:30:00|7882.9|7880.1|7878.4|7875.6|7884.4|7881.6|7874|7870.7|2936
1676489700000|2023-02-15 19:35:00|7878.5|7875.7|7886.4|7883.6|7887.9|7885.1|7876.9|7873.6|1532
1676490000000|2023-02-15 19:40:00|7886|7883.2|7879.9|7877.1|7886.4|7883.2|7878.9|7876.1|748
1676490300000|2023-02-15 19:45:00|7880.5|7877.7|7877.5|7874.7|7884.5|7881.1|7876.5|7873.7|314
1676490600000|2023-02-15 19:50:00|7877.9|7875.1|7874.9|7872.1|7879|7876.2|7871.9|7869.1|778
1676490900000|2023-02-15 19:55:00|7875.4|7872.6|7878.5|7874.7|7881|7878.2|7873.9|7870.7|890
1676491200000|2023-02-15 20:00:00|7878|7875.2|7878.9|7876.1|7882.5|7879.2|7876.9|7874.1|444
1676491500000|2023-02-15 20:05:00|7879|7876.2|7877|7874.2|7879.9|7877.1|7872.5|7869.7|782
1676491800000|2023-02-15 20:10:00|7877.5|7874.7|7877.5|7874.7|7880.5|7877.2|7875.5|7872.7|587
1676492100000|2023-02-15 20:15:00|7877|7874.2|7880.5|7877.7|7882.5|7879.2|7876|7873.2|308
1676492400000|2023-02-15 20:20:00|7881|7878.2|7875.5|7872.7|7883.5|7880.7|7875|7871.7|259
1676492700000|2023-02-15 20:25:00|7875|7871.7|7888|7885.2|7888.5|7885.2|7875|7871.7|259
1676493000000|2023-02-15 20:30:00|7888.5|7884.7|7882.5|7879.7|7888.5|7885.2|7881.5|7878.7|244
1676493300000|2023-02-15 20:35:00|7883|7879.2|7889.5|7886.7|7891|7887.7|7883|7879.2|354
1676493600000|2023-02-15 20:40:00|7890|7887.2|7890|7887.2|7893|7889.7|7887|7883.7|610
1676493900000|2023-02-15 20:45:00|7889.5|7886.7|7887|7884.2|7891|7888.2|7885|7882.2|351
1676494200000|2023-02-15 20:50:00|7888.5|7884.7|7881|7878.2|7890|7887.2|7881|7878.2|1005
1676494500000|2023-02-15 20:55:00|7881.5|7877.7|7888.6|7885.8|7891.1|7887.8|7880|7876.8|401
1676494800000|2023-02-15 21:00:00|7888.1|7885.3|7882.1|7878.3|7889.1|7885.8|7880.1|7877.3|229
1676495100000|2023-02-15 21:05:00|7881.5|7878.7|7881.6|7878.8|7883.1|7879.8|7879.6|7876.8|818
1676495400000|2023-02-15 21:10:00|7882.1|7878.3|7876.6|7873.8|7882.6|7879.3|7876.1|7873.3|264
1676495700000|2023-02-15 21:15:00|7877.1|7873.3|7871.6|7868.8|7877.6|7874.8|7871.1|7867.8|121
1676496000000|2023-02-15 21:20:00|7872.1|7868.3|7872.6|7869.8|7874.1|7871.3|7870.1|7866.8|133
1676496300000|2023-02-15 21:25:00|7873.1|7869.3|7875.1|7871.3|7878.6|7875.3|7873.1|7869.3|626
1676496600000|2023-02-15 21:30:00|7874.6|7871.8|7877.1|7873.3|7878.6|7875.8|7874.6|7871.8|172
1676496900000|2023-02-15 21:35:00|7876.6|7872.8|7880.1|7876.3|7881|7877.8|7876.1|7872.8|99
1676497200000|2023-02-15 21:40:00|7879.6|7876.8|7880.1|7876.3|7880.6|7877.8|7877.6|7874.3|369
1676497500000|2023-02-15 21:45:00|7879.6|7875.8|7875.1|7872.3|7879.6|7876.8|7874.1|7871.3|72
1676497800000|2023-02-15 21:50:00|7875.6|7872.8|7869.6|7866.8|7876.6|7873.8|7869.1|7866.3|141
1676498100000|2023-02-15 21:55:00|7870.1|7867.3|7873.6|7870.8|7876.1|7872.8|7870.1|7866.8|327
1676502000000|2023-02-15 23:00:00|7874.2|7871.4|7872.1|7868.3|7877.1|7873.8|7870.2|7866.8|114
1676502300000|2023-02-15 23:05:00|7872.2|7868.4|7872.1|7869.3|7873.6|7870.4|7871.2|7868.3|35
1676502600000|2023-02-15 23:10:00|7872.6|7868.8|7865.2|7862.4|7872.6|7869.8|7864.6|7861.4|58
1676502900000|2023-02-15 23:15:00|7865.6|7862.8|7866.1|7863.3|7868.6|7865.3|7865.6|7862.3|42
1676503200000|2023-02-15 23:20:00|7866.6|7862.8|7867.1|7864.3|7868.6|7865.3|7865.1|7861.3|101
1676503500000|2023-02-15 23:25:00|7867.6|7863.8|7868.2|7865.4|7868.6|7865.4|7867.2|7863.8|50
1676503800000|2023-02-15 23:30:00|7868.6|7864.4|7868.1|7865.3|7868.7|7865.4|7867.2|7863.8|36
1676504100000|2023-02-15 23:35:00|7868.7|7864.9|7872.2|7869.4|7873.2|7869.9|7868.2|7864.9|40
1676504400000|2023-02-15 23:40:00|7871.7|7868.4|7877.1|7874.3|7877.1|7874.3|7871.7|7868.4|33
1676504700000|2023-02-15 23:45:00|7876.7|7873.9|7876.1|7873.3|7877.7|7874.9|7875.2|7871.9|41
1676505000000|2023-02-15 23:50:00|7875.7|7872.9|7879.7|7875.9|7880.1|7876.9|7875.2|7872.4|29
1676505300000|2023-02-15 23:55:00|7879.1|7876.3|7876.7|7873.9|7882.1|7879.3|7875.1|7871.9|137
1676505600000|2023-02-16 00:00:00|7876.2|7873.4|7881.2|7878.4|7882.2|7879.3|7876.2|7872.4|76
1676505900000|2023-02-16 00:05:00|7881.1|7878.3|7882.2|7879.4|7882.2|7879.4|7880.1|7876.4|52
1676506200000|2023-02-16 00:10:00|7882.1|7879.3|7879.2|7875.4|7882.2|7879.4|7878.2|7875.4|60
1676506500000|2023-02-16 00:15:00|7877.2|7876.4|7874.2|7870.4|7877.2|7876.4|7873.2|7870.4|99
1676506800000|2023-02-16 00:20:00|7873.2|7871.4|7873.2|7870.4|7876.2|7873.4|7872.2|7868.4|63
1676507100000|2023-02-16 00:25:00|7874.2|7869.4|7872.2|7869.4|7874.2|7870.4|7872.2|7869.4|62
1676507400000|2023-02-16 00:30:00|7873.2|7870.4|7871.2|7868.4|7873.7|7870.4|7870.2|7866.4|51
1676507700000|2023-02-16 00:35:00|7872.2|7869.4|7871.2|7867.4|7873.2|7870.4|7869.2|7866.4|21
1676508000000|2023-02-16 00:40:00|7872.2|7868.4|7868.2|7865.4|7872.2|7869.4|7867.2|7864.4|31
1676508300000|2023-02-16 00:45:00|7867.2|7864.4|7869.2|7866.4|7871.2|7867.4|7867.2|7864.4|24
1676508600000|2023-02-16 00:50:00|7870.2|7867.4|7872.2|7869.4|7873.2|7870.4|7870.2|7866.4|33
1676508900000|2023-02-16 00:55:00|7871.2|7868.4|7873.2|7870.4|7874.2|7870.4|7871.2|7867.4|112
1676509200000|2023-02-16 01:00:00|7874.2|7871.4|7882.2|7878.4|7883.1|7880.3|7871.2|7868.3|482
1676509500000|2023-02-16 01:05:00|7881.2|7879.4|7895.2|7892.4|7895.7|7892.4|7881.2|7878.4|277
1676509800000|2023-02-16 01:10:00|7894.2|7891.4|7902.2|7899.4|7902.2|7899.4|7893.2|7889.4|179
1676510100000|2023-02-16 01:15:00|7903.2|7899.3|7898.2|7894.4|7904.2|7900.4|7895.2|7891.4|107
1676510400000|2023-02-16 01:20:00|7897.2|7895.4|7899.2|7896.4|7902.2|7898.4|7897.2|7893.9|137
1676510700000|2023-02-16 01:25:00|7900.2|7896.3|7912.2|7909.4|7913.2|7909.4|7897.2|7893.4|325
1676511000000|2023-02-16 01:30:00|7913.2|7909.3|7904.2|7901.4|7917.2|7913.4|7904.2|7901.4|312
1676511300000|2023-02-16 01:35:00|7905.2|7900.4|7911.2|7908.4|7912.2|7909.4|7901.2|7898.4|174
1676511600000|2023-02-16 01:40:00|7912.2|7909.4|7916.2|7913.4|7918.2|7915.4|7912.2|7908.4|177
1676511900000|2023-02-16 01:45:00|7917.2|7914.4|7916.2|7912.4|7918.2|7915.4|7913.2|7909.4|115
1676512200000|2023-02-16 01:50:00|7915.2|7913.4|7917.2|7914.4|7920.2|7917.4|7914.2|7910.4|143
1676512500000|2023-02-16 01:55:00|7918.2|7915.4|7926.2|7923.4|7927.2|7924.4|7917.2|7914.4|327
1676512800000|2023-02-16 02:00:00|7926.1|7923.3|7926.2|7922.4|7933.2|7930.4|7920.1|7917.3|202
1676513100000|2023-02-16 02:05:00|7926.1|7922.3|7930.2|7927.4|7930.2|7927.4|7919.2|7915.4|128
1676513400000|2023-02-16 02:10:00|7931.2|7926.4|7929.2|7925.4|7931.2|7927.4|7925.2|7921.4|169
1676513700000|2023-02-16 02:15:00|7928.2|7926.4|7925.2|7922.4|7929.7|7926.4|7925.2|7921.4|104
1676514000000|2023-02-16 02:20:00|7926.2|7921.4|7923.2|7919.4|7926.2|7922.4|7921.2|7917.4|166
1676514300000|2023-02-16 02:25:00|7924.2|7920.4|7926.2|7922.4|7926.2|7923.4|7923.2|7919.4|70
1676514600000|2023-02-16 02:30:00|7925.2|7921.9|7936.2|7932.4|7937.2|7933.4|7925.2|7921.9|210
1676514900000|2023-02-16 02:35:00|7937.2|7933.4|7930.2|7927.4|7938.2|7934.4|7928.2|7925.4|159
1676515200000|2023-02-16 02:40:00|7931.2|7926.4|7927.2|7923.4|7935.2|7931.4|7926.2|7923.4|175
1676515500000|2023-02-16 02:45:00|7928.2|7925.4|7930.2|7926.4|7931.2|7927.4|7925.2|7921.9|109
1676515800000|2023-02-16 02:50:00|7929.2|7927.4|7942.2|7938.4|7943.2|7940.4|7929.2|7926.4|272
1676516100000|2023-02-16 02:55:00|7943.2|7939.4|7945.2|7941.4|7949.2|7945.9|7941.2|7937.4|392
1676516400000|2023-02-16 03:00:00|7945.7|7942.4|7930.2|7926.4|7946.2|7943.4|7929.2|7926.4|334
1676516700000|2023-02-16 03:05:00|7929.2|7927.4|7936.2|7932.4|7936.2|7932.5|7928.8|7925.4|204
1676517000000|2023-02-16 03:10:00|7935.2|7931.4|7932.2|7928.4|7935.7|7931.9|7930.2|7927.4|68
1676517300000|2023-02-16 03:15:00|7932.3|7928.5|7929.3|7925.5|7935.2|7931.4|7928.2|7925.4|61
1676517600000|2023-02-16 03:20:00|7929.2|7926.4|7928.3|7924.5|7933.3|7930.5|7927.3|7924.4|70
1676517900000|2023-02-16 03:25:00|7928.2|7924.4|7929.2|7926.4|7930.2|7927.4|7925.2|7922.4|70
1676518200000|2023-02-16 03:30:00|7929.3|7925.4|7928.3|7924.5|7929.3|7925.5|7925.2|7921.5|64
1676518500000|2023-02-16 03:35:00|7928.2|7925.4|7929.3|7926.5|7931.3|7928.5|7926.3|7923.4|213
1676518800000|2023-02-16 03:40:00|7930.2|7926.4|7929.3|7926.5|7931.3|7928.4|7929.2|7925.5|45
1676519100000|2023-02-16 03:45:00|7930.2|7926.4|7930.3|7927.5|7931.8|7928.5|7929.3|7926.4|160
1676519400000|2023-02-16 03:50:00|7931.3|7928.5|7929.3|7926.5|7932.3|7929.5|7929.3|7926.4|43
1676519700000|2023-02-16 03:55:00|7930.3|7927.5|7932.2|7929.4|7933.3|7930.5|7929.3|7926.5|41
1676520000000|2023-02-16 04:00:00|7932.3|7929.5|7932.3|7928.5|7933.3|7930.5|7931.2|7928.4|62
1676520300000|2023-02-16 04:05:00|7932.2|7929.4|7933.3|7930.5|7933.3|7930.5|7932.2|7928.5|34
1676520600000|2023-02-16 04:10:00|7933.2|7930.4|7932.3|7928.5|7933.3|7930.5|7930.3|7927.5|81
1676520900000|2023-02-16 04:15:00|7933.3|7929.5|7933.3|7929.5|7933.8|7930.5|7931.3|7928.5|74
1676521200000|2023-02-16 04:20:00|7934.3|7930.5|7930.3|7927.5|7934.3|7931.5|7930.3|7927.5|65
1676521500000|2023-02-16 04:25:00|7929.3|7926.5|7928.3|7924.5|7931.3|7928.5|7927.3|7923.5|102
1676521800000|2023-02-16 04:30:00|7928.8|7925.5|7928.3|7925.5|7929.3|7926.5|7926.3|7923.5|90
1676522100000|2023-02-16 04:35:00|7928.2|7924.5|7928.3|7925.5|7928.8|7925.5|7926.3|7922.5|68
1676522400000|2023-02-16 04:40:00|7927.3|7924.5|7927.3|7923.5|7930.3|7926.5|7926.3|7923.5|46
1676522700000|2023-02-16 04:45:00|7928.3|7924.5|7936.3|7932.5|7937.3|7934.5|7927.3|7923.5|1489
1676523000000|2023-02-16 04:50:00|7935.3|7933.5|7940.3|7937.5|7943.3|7940.5|7935.3|7932.5|1467
1676523300000|2023-02-16 04:55:00|7941.3|7938.5|7937.3|7934.5|7941.3|7938.5|7937.3|7933.5|71
1676523600000|2023-02-16 05:00:00|7936.3|7933.5|7941.3|7937.5|7942.3|7939.5|7936.3|7933.5|46
1676523900000|2023-02-16 05:05:00|7940.3|7936.5|7942.3|7939.5|7942.3|7939.5|7938.3|7935.5|76
1676524200000|2023-02-16 05:10:00|7941.3|7938.5|7939.3|7935.5|7942.3|7939.5|7938.3|7935.5|71
1676524500000|2023-02-16 05:15:00|7938.3|7936.5|7937.3|7934.5|7939.3|7936.5|7937.3|7934.5|36
1676524800000|2023-02-16 05:20:00|7936.3|7933.5|7938.3|7935.5|7938.3|7935.5|7935.3|7932.5|112
1676525100000|2023-02-16 05:25:00|7937.3|7934.5|7937.3|7934.5|7939.3|7936.5|7936.3|7933.5|53
1676525400000|2023-02-16 05:30:00|7938.3|7935.5|7943.3|7939.5|7945.3|7941.5|7937.3|7934.5|295
1676525700000|2023-02-16 05:35:00|7942.3|7938.5|7940.3|7937.5|7942.3|7939.5|7939.3|7936.5|76
1676526000000|2023-02-16 05:40:00|7941.3|7936.5|7943.3|7940.5|7945.3|7942.5|7939.3|7936.5|91
1676526300000|2023-02-16 05:45:00|7943.4|7940.6|7946.3|7943.5|7947.3|7943.5|7942.3|7939.5|66
1676526600000|2023-02-16 05:50:00|7945.3|7942.5|7945.3|7942.5|7952.3|7949.5|7944.4|7941.5|208
1676526900000|2023-02-16 05:55:00|7945.4|7941.5|7953.3|7950.5|7954.4|7951.5|7944.4|7941.1|271
1676527200000|2023-02-16 06:00:00|7954.3|7951.5|7949.4|7945.6|7956.3|7952.5|7946.3|7943.5|276
1676527500000|2023-02-16 06:05:00|7949.3|7946.5|7947.3|7944.5|7951.3|7948.5|7944.4|7941.6|175
1676527800000|2023-02-16 06:10:00|7946.4|7943.6|7945.4|7941.6|7953.3|7949.6|7942.3|7939.5|204
1676528100000|2023-02-16 06:15:00|7945.3|7941.5|7951.3|7947.5|7954.3|7950.6|7944.4|7941.5|412
1676528400000|2023-02-16 06:20:00|7951.4|7947.6|7956.3|7953.5|7958.4|7954.6|7950.4|7947.6|259
1676528700000|2023-02-16 06:25:00|7956.4|7953.6|7956.4|7953.6|7958.4|7955.6|7951.3|7947.6|165
1676529000000|2023-02-16 06:30:00|7957.4|7954.6|7950.4|7947.6|7957.4|7954.6|7948.4|7945.6|108
1676529300000|2023-02-16 06:35:00|7950.3|7947.5|7936.4|7933.6|7950.4|7947.5|7936.4|7932.6|212
1676529600000|2023-02-16 06:40:00|7935.4|7932.6|7937.4|7934.6|7938.4|7934.6|7929.4|7925.6|228
1676529900000|2023-02-16 06:45:00|7938.4|7935.6|7944.4|7941.6|7947.4|7944.6|7937.4|7934.6|103
1676530200000|2023-02-16 06:50:00|7945.4|7942.6|7943.4|7939.6|7947.4|7944.6|7942.4|7938.6|86
1676530500000|2023-02-16 06:55:00|7942.4|7938.6|7944.4|7941.6|7946.4|7942.6|7940.4|7937.6|43
1676530800000|2023-02-16 07:00:00|7943.4|7940.6|7940.4|7936.6|7948.4|7945.6|7939.4|7935.6|111
1676531100000|2023-02-16 07:05:00|7939.4|7936.1|7956.4|7952.6|7958.4|7954.6|7939.4|7935.6|215
1676531400000|2023-02-16 07:10:00|7957.4|7953.6|7952.4|7948.6|7958.4|7954.6|7950.9|7947.6|184
1676531700000|2023-02-16 07:15:00|7953.4|7949.6|7948.4|7945.6|7956.4|7953.6|7946.4|7942.6|256
1676532000000|2023-02-16 07:20:00|7947.9|7944.6|7955.4|7952.6|7956.4|7953.6|7947.4|7944.6|181
1676532300000|2023-02-16 07:25:00|7954.4|7951.6|7947.4|7944.6|7955.4|7952.6|7947.4|7944.6|98
1676532600000|2023-02-16 07:30:00|7948.4|7945.6|7950.4|7947.6|7952.4|7949.6|7947.4|7943.6|131
1676532900000|2023-02-16 07:35:00|7951.4|7946.6|7956.4|7953.6|7958.4|7954.6|7949.4|7945.6|169
1676533200000|2023-02-16 07:40:00|7958.4|7954.6|7953.4|7950.6|7960.4|7957.6|7951.4|7948.6|160
1676533500000|2023-02-16 07:45:00|7954.4|7951.6|7953.4|7949.6|7955.4|7952.6|7950.4|7947.6|124
1676533800000|2023-02-16 07:50:00|7952.4|7950.6|7955.4|7952.6|7955.4|7952.6|7949.4|7946.6|155
1676534100000|2023-02-16 07:55:00|7954.4|7951.6|7950.4|7947.6|7957.4|7954.6|7950.4|7947.6|113
1676534400000|2023-02-16 08:00:00|7951.4|7948.1|7967.4|7964.6|7976.4|7973.6|7950.4|7946.6|787
1676534700000|2023-02-16 08:05:00|7966.4|7962.6|7958.4|7955.6|7967.4|7964.6|7957.4|7954.6|428
1676535000000|2023-02-16 08:10:00|7957.9|7954.6|7962.4|7959.6|7966.4|7963.6|7951.4|7948.6|476
1676535300000|2023-02-16 08:15:00|7961.9|7958.6|7955.4|7952.6|7972.4|7969.6|7953.4|7950.6|574
1676535600000|2023-02-16 08:20:00|7956.4|7953.6|7940.4|7936.6|7961.4|7958.6|7940.4|7936.6|552
1676535900000|2023-02-16 08:25:00|7939.4|7935.6|7917.4|7913.6|7949.4|7946.6|7914.9|7911.6|1594
1676536200000|2023-02-16 08:30:00|7916.4|7912.6|7920.4|7916.6|7940.4|7937.6|7915.4|7912.6|939
1676536500000|2023-02-16 08:35:00|7921.4|7917.6|7914.4|7911.6|7925.4|7922.6|7908.4|7904.6|625
1676536800000|2023-02-16 08:40:00|7913.4|7910.6|7914.4|7910.6|7915.4|7912.6|7908.4|7904.6|354
1676537100000|2023-02-16 08:45:00|7913.4|7909.6|7932.4|7929.6|7933.4|7929.6|7910.4|7907.6|378
1676537400000|2023-02-16 08:50:00|7931.4|7928.6|7921.4|7918.6|7932.9|7929.6|7920.4|7917.6|299
1676537700000|2023-02-16 08:55:00|7922.4|7919.6|7916.4|7913.6|7926.9|7923.6|7912.4|7909.6|231
1676538000000|2023-02-16 09:00:00|7914.5|7911.7|7916.4|7913.6|7919.9|7916.6|7906.4|7902.6|411
1676538300000|2023-02-16 09:05:00|7917.4|7912.6|7918.4|7915.6|7921.4|7917.6|7904.4|7900.6|421
1676538600000|2023-02-16 09:10:00|7919.4|7914.6|7915.4|7912.6|7923.4|7919.6|7914.4|7911.6|190
1676538900000|2023-02-16 09:15:00|7916.4|7913.6|7912.4|7909.6|7919.4|7916.6|7910.4|7906.6|231
1676539200000|2023-02-16 09:20:00|7911.4|7908.6|7898.4|7895.6|7912.4|7909.6|7891.4|7888.6|748
1676539500000|2023-02-16 09:25:00|7897.4|7894.6|7900.4|7897.6|7905.4|7902.6|7890.4|7887.6|384
1676539800000|2023-02-16 09:30:00|7898.4|7895.6|7893.4|7889.6|7900.4|7897.6|7886.4|7883.6|367
1676540100000|2023-02-16 09:35:00|7892.4|7888.6|7879.4|7876.6|7894.4|7891.6|7878.5|7875.6|608
1676540400000|2023-02-16 09:40:00|7879.5|7876.7|7859.4|7856.6|7882.5|7879.2|7855.5|7852.7|1289
1676540700000|2023-02-16 09:45:00|7858.5|7855.6|7879.5|7875.7|7882.5|7879.7|7858.5|7855.6|862
1676541000000|2023-02-16 09:50:00|7878.5|7876.6|7871.4|7867.6|7887.5|7883.7|7868.4|7865.6|426
1676541300000|2023-02-16 09:55:00|7870.5|7867.7|7853.5|7850.7|7872.4|7868.7|7846.5|7843.6|719
1676541600000|2023-02-16 10:00:00|7852.5|7849.7|7853.5|7850.7|7856.4|7853.6|7842.5|7839.6|767
1676541900000|2023-02-16 10:05:00|7854.5|7851.7|7857.4|7854.6|7863.5|7860.7|7851.5|7848.7|534
1676542200000|2023-02-16 10:10:00|7859.4|7855.6|7837.5|7834.7|7859.4|7856.6|7835.5|7832.6|661
1676542500000|2023-02-16 10:15:00|7838.4|7834.6|7839.4|7836.6|7842.4|7838.7|7829.4|7826.6|719
1676542800000|2023-02-16 10:20:00|7838.5|7835.7|7861.4|7857.6|7861.9|7858.6|7830.4|7827.6|656
1676543100000|2023-02-16 10:25:00|7862.5|7858.6|7856.4|7853.6|7864.4|7860.7|7851.4|7848.6|412
1676543400000|2023-02-16 10:30:00|7855.4|7852.6|7869.5|7866.7|7870.9|7867.6|7852.5|7849.7|327
1676543700000|2023-02-16 10:35:00|7870.5|7866.6|7858.5|7854.7|7870.5|7866.7|7856.5|7853.6|284
1676544000000|2023-02-16 10:40:00|7857.5|7855.7|7848.5|7845.7|7858.5|7855.7|7848.5|7845.7|236
1676544300000|2023-02-16 10:45:00|7849.5|7844.7|7862.5|7858.7|7862.5|7859.7|7846.4|7843.6|323
1676544600000|2023-02-16 10:50:00|7861.5|7859.7|7867.5|7863.7|7869.5|7866.7|7857.5|7854.7|231
1676544900000|2023-02-16 10:55:00|7868.5|7864.7|7879.5|7876.7|7884.5|7881.7|7868.5|7863.7|589
1676545200000|2023-02-16 11:00:00|7880.5|7875.7|7892.5|7889.7|7900.5|7897.7|7878.5|7875.7|707
1676545500000|2023-02-16 11:05:00|7893.5|7888.7|7889.5|7886.7|7893.5|7889.7|7881.5|7878.7|335
1676545800000|2023-02-16 11:10:00|7890.5|7885.7|7899.5|7895.7|7902.5|7899.7|7885.5|7881.7|391
1676546100000|2023-02-16 11:15:00|7898.5|7895.2|7897.5|7894.7|7902.5|7899.7|7892.5|7889.7|357
1676546400000|2023-02-16 11:20:00|7898.5|7893.7|7894.5|7891.7|7902.5|7898.7|7892.5|7889.7|249
1676546700000|2023-02-16 11:25:00|7893.5|7890.7|7898.5|7895.7|7900|7896.7|7892.5|7889.7|174
1676547000000|2023-02-16 11:30:00|7897.5|7894.7|7902.5|7899.7|7903.5|7900.7|7896.5|7892.7|204
1676547300000|2023-02-16 11:35:00|7901.5|7898.7|7901.5|7898.7|7906.5|7902.7|7899.5|7895.7|255
1676547600000|2023-02-16 11:40:00|7902.5|7899.7|7908.5|7904.7|7910|7906.7|7901.5|7898.7|316
1676547900000|2023-02-16 11:45:00|7907.5|7905.2|7910.5|7907.7|7912.5|7909.7|7905.5|7902.7|338
1676548200000|2023-02-16 11:50:00|7911.5|7906.7|7910.5|7907.7|7917.5|7913.7|7908.5|7905.7|259
1676548500000|2023-02-16 11:55:00|7909.5|7906.7|7908.5|7905.7|7911.5|7908.7|7899.5|7896.7|286
1676548800000|2023-02-16 12:00:00|7909.5|7906.7|7904.5|7901.7|7910.5|7906.7|7903.5|7900.7|192
1676549100000|2023-02-16 12:05:00|7903.5|7900.7|7910.5|7907.7|7910.5|7907.7|7902.5|7899.7|168
1676549400000|2023-02-16 12:10:00|7909.5|7906.7|7902.5|7899.7|7909.5|7906.7|7899.5|7896.7|225
1676549700000|2023-02-16 12:15:00|7901.5|7898.7|7902.5|7899.7|7905.5|7902.7|7896.5|7892.7|211
1676550000000|2023-02-16 12:20:00|7903.5|7900.2|7909.5|7906.7|7915.5|7912.7|7902.5|7899.7|429
1676550300000|2023-02-16 12:25:00|7908.5|7905.7|7898.5|7895.7|7911.5|7908.7|7897.5|7894.7|307
1676550600000|2023-02-16 12:30:00|7900.5|7896.7|7892.5|7889.7|7900.5|7897.7|7890.5|7886.7|634
1676550900000|2023-02-16 12:35:00|7893.5|7888.7|7899.5|7896.7|7902.5|7899.7|7891.5|7888.7|285
1676551200000|2023-02-16 12:40:00|7900.5|7897.7|7892.5|7889.7|7902.5|7899.7|7889.5|7886.7|1127
1676551500000|2023-02-16 12:45:00|7893.5|7890.7|7892.5|7889.7|7894.5|7890.7|7888.5|7885.7|297
1676551800000|2023-02-16 12:50:00|7891.5|7888.7|7886.5|7883.7|7895.5|7892.7|7885.5|7882.7|610
1676552100000|2023-02-16 12:55:00|7885.5|7882.7|7887.5|7884.7|7890.5|7887.7|7883.5|7880.7|397
1676552400000|2023-02-16 13:00:00|7886.5|7883.7|7898.5|7894.7|7907.5|7904.7|7885.5|7882.7|1718
1676552700000|2023-02-16 13:05:00|7899.5|7895.7|7904.5|7901.7|7909.5|7906.7|7897.5|7893.7|304
1676553000000|2023-02-16 13:10:00|7904.6|7901.8|7922.5|7918.7|7929.5|7925.7|7903.5|7899.7|833
1676553300000|2023-02-16 13:15:00|7921.5|7919.2|7913.5|7909.7|7927.5|7923.7|7910.6|7907.7|489
1676553600000|2023-02-16 13:20:00|7912.5|7909.8|7907.6|7904.8|7914.5|7911.7|7902.6|7899.7|775
1676553900000|2023-02-16 13:25:00|7906.6|7903.8|7904.6|7896.8|7909.6|7906.8|7898.6|7894.8|983
1676554200000|2023-02-16 13:30:00|7904.5|7896.7|7880.6|7876.8|7904.5|7896.7|7870.1|7866.8|2716
1676554500000|2023-02-16 13:35:00|7881.1|7877.3|7875.6|7872.8|7884.6|7881.8|7872.6|7868.8|1385
1676554800000|2023-02-16 13:40:00|7876.6|7873.8|7862.6|7859.8|7880.6|7876.8|7851.6|7847.8|1143
1676555100000|2023-02-16 13:45:00|7863.6|7858.8|7874.6|7870.8|7875.6|7872.8|7856.6|7853.8|890
1676555400000|2023-02-16 13:50:00|7873.6|7869.8|7892.6|7889.8|7901.6|7897.8|7869.6|7866.8|1512
1676555700000|2023-02-16 13:55:00|7891.6|7888.8|7896.6|7892.8|7900.1|7896.8|7880.6|7877.8|2202
1676556000000|2023-02-16 14:00:00|7897.1|7893.8|7924.6|7921.8|7929.6|7926.8|7891.6|7888.8|3475
1676556300000|2023-02-16 14:05:00|7925.6|7922.8|7930.6|7927.8|7935.1|7931.8|7921.6|7918.8|1471
1676556600000|2023-02-16 14:10:00|7929.6|7926.8|7905.6|7902.8|7941.6|7937.8|7904.6|7901.8|2905
1676556900000|2023-02-16 14:15:00|7904.6|7900.8|7883.6|7880.8|7916.6|7912.8|7881.6|7878.8|2489
1676557200000|2023-02-16 14:20:00|7884.6|7881.8|7887.6|7884.8|7894.1|7890.8|7877.6|7874.8|1029
1676557500000|2023-02-16 14:25:00|7888.6|7885.8|7875.6|7872.8|7898.6|7894.8|7872.6|7869.8|1345
1676557800000|2023-02-16 14:30:00|7874.6|7871.8|7902.6|7899.8|7916.6|7912.8|7874.6|7871.8|2425
1676558100000|2023-02-16 14:35:00|7903.6|7898.8|7913.6|7910.8|7915.6|7912.8|7884.6|7881.8|2386
1676558400000|2023-02-16 14:40:00|7914.6|7911.8|7928.6|7925.8|7930.1|7926.8|7913.6|7910.8|1618
1676558700000|2023-02-16 14:45:00|7929.6|7926.8|7927.6|7923.8|7934.6|7931.8|7914.6|7911.8|1177
1676559000000|2023-02-16 14:50:00|7926.6|7922.8|7921.6|7918.8|7939.6|7936.8|7919.1|7915.8|1329
1676559300000|2023-02-16 14:55:00|7922.6|7917.8|7921.6|7918.8|7931.6|7928.8|7920.6|7916.8|2706
1676559600000|2023-02-16 15:00:00|7920.6|7917.8|7893.6|7890.8|7932.6|7929.8|7890.1|7886.8|2203
1676559900000|2023-02-16 15:05:00|7891.6|7889.8|7897.6|7893.8|7907.6|7904.8|7887.6|7884.8|2313
1676560200000|2023-02-16 15:10:00|7896.6|7892.8|7897.6|7894.8|7904.6|7901.3|7889.6|7886.8|921
1676560500000|2023-02-16 15:15:00|7898.6|7895.8|7899.6|7896.8|7901.6|7898.8|7880.6|7877.8|1424
1676560800000|2023-02-16 15:20:00|7898.6|7894.8|7884.6|7881.8|7902.6|7899.8|7882.6|7879.8|1271
1676561100000|2023-02-16 15:25:00|7885.6|7883.8|7879.6|7876.8|7905.6|7901.8|7879.6|7875.8|997
1676561400000|2023-02-16 15:30:00|7878.6|7875.8|7892.6|7888.8|7900.6|7896.8|7878.1|7874.8|1276
1676561700000|2023-02-16 15:35:00|7893.6|7889.8|7891.6|7887.8|7907.6|7904.8|7885.6|7882.8|1140
1676562000000|2023-02-16 15:40:00|7892.6|7888.8|7896.6|7893.8|7902.6|7899.8|7842.6|7839.3|5436
1676562300000|2023-02-16 15:45:00|7897.6|7894.8|7895.6|7892.8|7902.6|7899.8|7888.6|7884.8|1160
1676562600000|2023-02-16 15:50:00|7894.6|7891.8|7894.6|7891.8|7911.6|7907.8|7892.6|7889.8|1132
1676562900000|2023-02-16 15:55:00|7893.6|7889.8|7878.6|7874.8|7894.1|7890.8|7867.6|7864.3|1448
1676563200000|2023-02-16 16:00:00|7877.6|7875.8|7869.6|7865.8|7880.6|7877.8|7863.6|7860.8|1620
1676563500000|2023-02-16 16:05:00|7868.6|7864.8|7857.6|7853.8|7873.6|7870.8|7844.6|7841.8|2041
1676563800000|2023-02-16 16:10:00|7856.6|7853.3|7841.6|7837.8|7868.6|7864.8|7838.6|7835.8|2104
1676564100000|2023-02-16 16:15:00|7842.6|7838.8|7851.6|7848.8|7855.6|7851.8|7838.6|7835.8|1454
1676564400000|2023-02-16 16:20:00|7850.6|7847.8|7863.6|7860.8|7873.6|7870.8|7846.6|7843.3|1852
1676564700000|2023-02-16 16:25:00|7864.6|7859.8|7886.6|7883.8|7886.6|7883.8|7856.6|7853.3|3437
1676565000000|2023-02-16 16:30:00|7887.1|7883.3|7895.6|7892.8|7903.6|7899.8|7880.6|7877.8|2173
1676565300000|2023-02-16 16:35:00|7896.6|7893.8|7885.7|7881.9|7899.6|7896.8|7883.6|7880.4|960
1676565600000|2023-02-16 16:40:00|7885.6|7882.8|7900.7|7897.9|7906.7|7902.9|7881.7|7878.9|1588
1676565900000|2023-02-16 16:45:00|7901.6|7897.8|7916.7|7913.9|7922.2|7918.9|7897.7|7894.4|1851
1676566200000|2023-02-16 16:50:00|7917.7|7912.9|7909.7|7906.9|7921.7|7918.8|7908.6|7904.9|847
1676566500000|2023-02-16 16:55:00|7910.7|7907.9|7913.7|7910.9|7922.7|7919.9|7908.7|7904.9|703
1676566800000|2023-02-16 17:00:00|7914.7|7911.9|7919.7|7916.9|7923.7|7920.9|7913.7|7910.9|858
1676567100000|2023-02-16 17:05:00|7920.7|7917.9|7920.7|7917.9|7924.7|7921.9|7908.7|7905.9|1093
1676567400000|2023-02-16 17:10:00|7922.7|7916.9|7913.7|7909.9|7924.7|7921.9|7912.7|7909.9|732
1676567700000|2023-02-16 17:15:00|7914.7|7910.9|7897.7|7894.9|7915.7|7911.9|7897.7|7894.9|790
1676568000000|2023-02-16 17:20:00|7896.7|7893.9|7895.7|7892.9|7901.7|7897.9|7885.7|7882.9|1503
1676568300000|2023-02-16 17:25:00|7896.7|7891.9|7899.7|7895.9|7901.7|7897.9|7889.7|7886.9|951
1676568600000|2023-02-16 17:30:00|7898.7|7896.9|7896.7|7893.9|7910.7|7907.9|7892.7|7889.9|722
1676568900000|2023-02-16 17:35:00|7895.7|7892.9|7893.7|7890.9|7905.7|7902.9|7893.7|7890.9|1099
1676569200000|2023-02-16 17:40:00|7894.7|7889.9|7901.7|7898.9|7906.7|7903.9|7887.7|7884.9|763
1676569500000|2023-02-16 17:45:00|7900.7|7897.9|7906.7|7903.9|7912.7|7909.9|7898.7|7895.9|364
1676569800000|2023-02-16 17:50:00|7907.7|7904.9|7912.7|7909.9|7919.2|7915.9|7900.7|7896.9|1096
1676570100000|2023-02-16 17:55:00|7911.7|7908.9|7895.7|7891.9|7914.7|7910.9|7894.7|7891.9|937
1676570400000|2023-02-16 18:00:00|7896.7|7892.9|7893.7|7889.9|7899.7|7896.9|7889.7|7886.9|747
1676570700000|2023-02-16 18:05:00|7892.7|7888.9|7896.7|7893.9|7899.2|7895.9|7888.7|7884.9|415
1676571000000|2023-02-16 18:10:00|7897.7|7894.9|7887.7|7883.9|7897.7|7894.9|7885.2|7881.9|655
1676571300000|2023-02-16 18:15:00|7886.7|7882.9|7871.7|7868.9|7886.7|7883.9|7871.7|7867.9|769
1676571600000|2023-02-16 18:20:00|7872.7|7869.9|7854.7|7851.9|7872.7|7869.9|7853.7|7850.9|2146
1676571900000|2023-02-16 18:25:00|7855.7|7850.9|7846.7|7842.9|7862.7|7859.9|7845.7|7842.9|1046
1676572200000|2023-02-16 18:30:00|7845.7|7843.4|7849.7|7845.9|7851.7|7848.9|7840.7|7837.9|829
1676572500000|2023-02-16 18:35:00|7850.2|7846.9|7822.7|7819.9|7850.2|7846.9|7819.7|7816.9|1114
1676572800000|2023-02-16 18:40:00|7823.7|7820.9|7854.7|7851.9|7856.7|7853.9|7819.7|7816.9|1479
1676573100000|2023-02-16 18:45:00|7855.7|7852.9|7861.7|7857.9|7865.7|7861.9|7848.7|7845.9|1194
1676573400000|2023-02-16 18:50:00|7860.7|7856.9|7865.7|7862.9|7865.7|7862.9|7855.2|7851.9|621
1676573700000|2023-02-16 18:55:00|7866.7|7863.9|7866.7|7863.9|7868.7|7865.9|7859.7|7856.9|2288
1676574000000|2023-02-16 19:00:00|7865.7|7862.9|7883.7|7880.9|7885.2|7881.9|7865.7|7861.9|1294
1676574300000|2023-02-16 19:05:00|7882.7|7879.9|7876.7|7873.9|7885.7|7882.9|7875.7|7872.9|1389
1676574600000|2023-02-16 19:10:00|7877.7|7874.9|7871.7|7868.9|7878.2|7874.9|7866.7|7862.9|975
1676574900000|2023-02-16 19:15:00|7872.7|7869.9|7865.7|7862.9|7873.7|7869.9|7860.7|7857.9|892
1676575200000|2023-02-16 19:20:00|7864.7|7861.9|7866.7|7863.9|7869.7|7865.9|7848.2|7844.9|1770
1676575500000|2023-02-16 19:25:00|7865.7|7862.9|7871.7|7868.9|7882.7|7879.9|7865.7|7861.9|3363
1676575800000|2023-02-16 19:30:00|7872.7|7869.9|7871.8|7869|7880.8|7877.9|7869.8|7866.9|919
1676576100000|2023-02-16 19:35:00|7872.8|7868.9|7868.8|7866|7872.8|7870|7867.8|7865|606
1676576400000|2023-02-16 19:40:00|7869.8|7866.5|7869.8|7866|7872.8|7869|7865.8|7863|565
1676576700000|2023-02-16 19:45:00|7868.8|7867|7867.8|7865|7869.8|7867|7861.8|7859|470
1676577000000|2023-02-16 19:50:00|7868.8|7866|7865.8|7863|7868.8|7866|7863.8|7861|125
1676577300000|2023-02-16 19:55:00|7866.8|7864|7869.8|7867|7872.8|7870|7860.8|7857.5|503
1676577600000|2023-02-16 20:00:00|7868.8|7866|7863.8|7860|7872.8|7869|7861.8|7859|217
1676577900000|2023-02-16 20:05:00|7862.8|7861|7864.8|7862|7865.8|7863|7852.8|7849|434
1676578200000|2023-02-16 20:10:00|7863.8|7861|7855.8|7853|7864.8|7862|7854.8|7852|548
1676578500000|2023-02-16 20:15:00|7854.8|7852|7832.8|7830|7855.8|7853|7825.8|7823|767
1676578800000|2023-02-16 20:20:00|7831.8|7829|7839.8|7837|7840.8|7838|7829.8|7827|586
1676579100000|2023-02-16 20:25:00|7838.8|7836|7827.8|7825|7840.8|7838|7826.8|7824|604
1676579400000|2023-02-16 20:30:00|7828.8|7826|7827.8|7825|7829.8|7827|7822.8|7819.5|309
1676579700000|2023-02-16 20:35:00|7828.8|7826|7830.8|7828|7835.3|7832|7827.8|7825|222
1676580000000|2023-02-16 20:40:00|7829.8|7827|7834.8|7832|7834.8|7832|7826.8|7824|330
1676580300000|2023-02-16 20:45:00|7835.8|7833|7834.8|7832|7835.8|7833|7824.8|7822|503
1676580600000|2023-02-16 20:50:00|7833.8|7830|7830.8|7827|7837.8|7835|7829.8|7827|291
1676580900000|2023-02-16 20:55:00|7831.8|7828|7829.8|7826|7831.8|7829|7826.8|7824|581
1676581200000|2023-02-16 21:00:00|7828.8|7827|7832.8|7830|7833.8|7831|7825.8|7823|209
1676581500000|2023-02-16 21:05:00|7833.8|7829|7841.8|7839|7842.8|7839|7833.8|7829|577
1676581800000|2023-02-16 21:10:00|7842.8|7840|7837.8|7834|7843.8|7840|7835.8|7833|82
1676582100000|2023-02-16 21:15:00|7838.3|7835|7835.8|7833|7839.8|7836|7833.8|7831|124
1676582400000|2023-02-16 21:20:00|7836.8|7834|7837.8|7834|7840.3|7837|7834.8|7832|80
1676582700000|2023-02-16 21:25:00|7836.8|7835|7833.8|7831|7837.8|7835|7832.8|7830|117
1676583000000|2023-02-16 21:30:00|7830.8|7828|7830.8|7828|7831.8|7828|7828.8|7825|322
1676583300000|2023-02-16 21:35:00|7831.8|7827|7831.8|7828|7832.3|7829|7829.8|7827|171
1676583600000|2023-02-16 21:40:00|7832.8|7829|7829.8|7826|7832.8|7830|7829.8|7826|318
1676583900000|2023-02-16 21:45:00|7828.8|7825|7827.8|7824|7833.8|7831|7826.8|7824|373
1676584200000|2023-02-16 21:50:00|7826.8|7825|7823.8|7821|7827.8|7825|7823.8|7820.5|169
1676584500000|2023-02-16 21:55:00|7824.8|7822|7830.8|7827|7831.8|7828|7823.8|7820.5|190
1676588400000|2023-02-16 23:00:00|7828.4|7824.6|7823.9|7820.1|7844.9|7842.1|7818.4|7814.6|445
1676588700000|2023-02-16 23:05:00|7822.9|7819.1|7817.9|7814.1|7822.9|7819.1|7811.9|7808.6|149
1676589000000|2023-02-16 23:10:00|7816.9|7815.1|7811.9|7808.1|7816.9|7815.1|7810.9|7807.1|141
1676589300000|2023-02-16 23:15:00|7810.9|7807.1|7804.9|7801.1|7812.9|7809.1|7802.9|7800.1|202
1676589600000|2023-02-16 23:20:00|7803.9|7802.1|7806.9|7804.1|7806.9|7804.1|7801.9|7799.1|146
1676589900000|2023-02-16 23:25:00|7807.9|7805.1|7806.9|7804.1|7810.9|7808.1|7804.9|7802.1|81
1676590200000|2023-02-16 23:30:00|7807.9|7805.1|7805.9|7802.1|7807.9|7805.1|7804.9|7802.1|90
1676590500000|2023-02-16 23:35:00|7804.9|7801.1|7802.9|7799.1|7805.9|7803.1|7801.9|7799.1|75
1676590800000|2023-02-16 23:40:00|7801.9|7800.1|7803.9|7801.1|7805.9|7803.1|7800.9|7797.1|108
1676591100000|2023-02-16 23:45:00|7802.9|7800.1|7808.9|7806.1|7808.9|7806.1|7802.9|7799.1|57
1676591400000|2023-02-16 23:50:00|7803.9|7801.1|7807.9|7804.1|7807.9|7804.1|7803.9|7801.1|44
1676591700000|2023-02-16 23:55:00|7808.9|7805.1|7806.9|7804.1|7808.9|7806.1|7806.9|7803.1|66
1676592000000|2023-02-17 00:00:00|7805.9|7803.1|7811.9|7809.1|7819.9|7816.1|7804.9|7802.1|315
1676592300000|2023-02-17 00:05:00|7810.9|7808.1|7811.9|7809.1|7813.9|7810.1|7808.9|7806.1|108
1676592600000|2023-02-17 00:10:00|7813.9|7810.1|7814.9|7812.1|7815.9|7812.1|7810.9|7807.6|66
1676592900000|2023-02-17 00:15:00|7813.9|7811.1|7815.9|7813.1|7815.9|7813.1|7811.9|7809.1|47
1676593200000|2023-02-17 00:20:00|7816.9|7814.1|7819.9|7816.1|7819.9|7817.1|7815.9|7812.1|156
1676593500000|2023-02-17 00:25:00|7818.9|7815.1|7811.9|7809.1|7818.9|7815.1|7811.9|7808.1|62
1676593800000|2023-02-17 00:30:00|7810.9|7808.1|7814.9|7811.1|7816.9|7813.1|7809.9|7806.1|95
1676594100000|2023-02-17 00:35:00|7813.9|7810.1|7813.9|7810.1|7815.9|7812.1|7811.9|7809.1|43
1676594400000|2023-02-17 00:40:00|7814.9|7811.1|7815.9|7812.1|7816.9|7814.1|7811.9|7809.1|77
1676594700000|2023-02-17 00:45:00|7814.9|7813.1|7812.9|7810.1|7816.9|7813.1|7812.9|7810.1|49
1676595000000|2023-02-17 00:50:00|7811.9|7809.1|7813.9|7811.1|7813.9|7811.1|7811.9|7809.1|37
1676595300000|2023-02-17 00:55:00|7814.9|7810.1|7819.9|7816.1|7819.9|7816.1|7814.9|7810.1|64
1676595600000|2023-02-17 01:00:00|7818.9|7817.1|7831.9|7828.1|7835.9|7833.1|7818.9|7816.1|808
1676595900000|2023-02-17 01:05:00|7830.9|7827.1|7846.9|7843.1|7848.9|7845.1|7826.9|7823.1|345
1676596200000|2023-02-17 01:10:00|7847.4|7844.1|7844.9|7841.1|7850.9|7848.1|7842.9|7839.1|276
1676596500000|2023-02-17 01:15:00|7843.9|7842.1|7840.9|7837.1|7846.4|7843.1|7839.9|7837.1|172
1676596800000|2023-02-17 01:20:00|7839.9|7836.1|7848.9|7845.1|7850.9|7848.1|7839.9|7836.1|233
1676597100000|2023-02-17 01:25:00|7847.9|7844.1|7842.9|7840.1|7849.9|7846.6|7842.9|7840.1|120
1676597400000|2023-02-17 01:30:00|7843.9|7839.1|7842.9|7840.1|7850.9|7847.1|7838.9|7835.1|385
1676597700000|2023-02-17 01:35:00|7842.4|7839.1|7848.9|7845.1|7848.9|7846.1|7841.9|7838.6|122
1676598000000|2023-02-17 01:40:00|7847.9|7844.1|7842.9|7840.1|7849.9|7847.1|7840.9|7838.1|155
1676598300000|2023-02-17 01:45:00|7841.9|7839.1|7839.9|7837.1|7842.9|7839.1|7834.9|7831.6|204
1676598600000|2023-02-17 01:50:00|7840.9|7838.1|7829.9|7826.1|7843.9|7840.1|7828.9|7825.2|230
1676598900000|2023-02-17 01:55:00|7828.9|7825.1|7829.9|7826.1|7832.9|7829.2|7823.9|7820.6|350
1676599200000|2023-02-17 02:00:00|7829|7825.2|7816.9|7814.1|7830.9|7827.1|7816.9|7813.2|330
1676599500000|2023-02-17 02:05:00|7817|7814.2|7821|7817.2|7826|7823.2|7817|7814.2|211
1676599800000|2023-02-17 02:10:00|7820|7816.2|7822|7819.2|7823|7820.2|7818|7814.2|159
1676600100000|2023-02-17 02:15:00|7821|7818.2|7819|7816.2|7822|7819.2|7817.5|7814.2|109
1676600400000|2023-02-17 02:20:00|7818|7815.2|7818|7815.2|7820|7817.2|7817.5|7814.2|42
1676600700000|2023-02-17 02:25:00|7819|7814.2|7818|7815.2|7819|7816.2|7813|7810.2|165
1676601000000|2023-02-17 02:30:00|7817|7814.2|7824|7820.2|7828|7825.2|7817|7814.2|126
1676601300000|2023-02-17 02:35:00|7823|7821.2|7822|7819.2|7827|7824.2|7820|7817.2|117
1676601600000|2023-02-17 02:40:00|7821.5|7818.2|7825|7821.2|7826|7822.2|7820|7817.2|54
1676601900000|2023-02-17 02:45:00|7824|7822.2|7831|7827.2|7832|7829.2|7824|7821.2|185
1676602200000|2023-02-17 02:50:00|7832|7828.2|7837|7833.2|7838|7835.2|7831|7827.7|372
1676602500000|2023-02-17 02:55:00|7838|7834.2|7840|7836.2|7846|7843.2|7836|7832.2|419
1676602800000|2023-02-17 03:00:00|7839|7837.2|7833|7830.2|7842|7839.2|7833|7830.2|266
1676603100000|2023-02-17 03:05:00|7834|7829.2|7830|7826.2|7834|7830.2|7827|7824.2|112
1676603400000|2023-02-17 03:10:00|7829|7825.2|7826|7823.2|7830.5|7827.2|7824|7821.2|108
1676603700000|2023-02-17 03:15:00|7827|7824.2|7823|7820.2|7828|7825.2|7822|7819.2|72
1676604000000|2023-02-17 03:20:00|7824|7821.2|7824|7820.2|7824|7821.2|7821|7818.2|82
1676604300000|2023-02-17 03:25:00|7823|7821.2|7811|7808.2|7823|7821.2|7811|7807.7|206
1676604600000|2023-02-17 03:30:00|7812|7809.2|7817|7814.2|7817|7814.2|7811|7808.2|132
1676604900000|2023-02-17 03:35:00|7816|7813.2|7815|7812.2|7817|7814.2|7814|7811.2|73
1676605200000|2023-02-17 03:40:00|7814|7811.2|7812|7809.2|7814|7811.2|7812|7809.2|123
1676605500000|2023-02-17 03:45:00|7813|7810.2|7811|7808.2|7813.5|7810.2|7811|7808.2|87
1676605800000|2023-02-17 03:50:00|7812|7807.2|7809|7806.2|7813|7810.2|7809|7806.2|81
1676606100000|2023-02-17 03:55:00|7810|7807.2|7810|7807.2|7813|7810.2|7809|7806.2|72
1676606400000|2023-02-17 04:00:00|7809.5|7806.2|7809|7806.2|7812|7809.2|7809|7806.2|87
1676606700000|2023-02-17 04:05:00|7810|7807.2|7808|7805.2|7810|7807.2|7808|7805.2|99
1676607000000|2023-02-17 04:10:00|7807|7804.2|7805|7801.2|7808|7805.2|7804|7801.2|137
1676607300000|2023-02-17 04:15:00|7804|7800.2|7797|7794.2|7804|7800.2|7796|7793.2|937
1676607600000|2023-02-17 04:20:00|7796|7793.2|7795|7792.2|7798|7795.2|7795|7791.2|164
1676607900000|2023-02-17 04:25:00|7796|7793.2|7799|7796.2|7799.5|7796.2|7796|7793.2|99
1676608200000|2023-02-17 04:30:00|7798|7795.2|7798|7795.2|7799|7796.2|7797|7794.2|81
1676608500000|2023-02-17 04:35:00|7799|7796.2|7797|7794.2|7800|7796.2|7797|7793.2|93
1676608800000|2023-02-17 04:40:00|7796|7793.2|7794|7790.2|7797|7794.2|7792|7789.2|182
1676609100000|2023-02-17 04:45:00|7793|7791.2|7794|7790.2|7796|7793.2|7793|7789.2|70
1676609400000|2023-02-17 04:50:00|7793|7791.2|7790|7787.2|7794|7791.2|7790|7787.2|229
1676609700000|2023-02-17 04:55:00|7789|7786.2|7791|7788.2|7791|7788.2|7789|7786.2|93
1676610000000|2023-02-17 05:00:00|7790|7787.2|7785|7782.2|7790|7787.2|7784|7781.2|277
1676610300000|2023-02-17 05:05:00|7786|7783.2|7788|7785.2|7788|7785.2|7785|7782.2|198
1676610600000|2023-02-17 05:10:00|7789|7786.2|7786|7783.2|7790|7787.2|7784|7781.2|131
1676610900000|2023-02-17 05:15:00|7787|7784.2|7784|7781.2|7787|7784.2|7784|7780.2|66
1676611200000|2023-02-17 05:20:00|7785|7782.2|7784|7780.2|7786|7782.2|7783|7780.2|135
1676611500000|2023-02-17 05:25:00|7783|7779.2|7784|7780.2|7785|7781.2|7778|7775.2|448
1676611800000|2023-02-17 05:30:00|7783|7781.2|7783|7780.2|7786|7783.2|7779|7776.2|247
1676612100000|2023-02-17 05:35:00|7784|7781.2|7783|7780.2|7787|7784.2|7780|7776.2|184
1676612400000|2023-02-17 05:40:00|7784|7779.2|7795|7792.2|7795|7792.2|7780|7776.2|300
1676612700000|2023-02-17 05:45:00|7794|7791.2|7790|7787.2|7799|7796.2|7788|7785.2|220
1676613000000|2023-02-17 05:50:00|7791|7786.2|7793|7790.2|7793.5|7790.2|7788|7785.2|89
1676613300000|2023-02-17 05:55:00|7792|7789.2|7794|7790.2|7794|7791.2|7789|7785.2|211
1676613600000|2023-02-17 06:00:00|7793|7789.2|7795|7792.2|7798|7794.2|7786|7783.2|194
1676613900000|2023-02-17 06:05:00|7794|7791.2|7799|7796.2|7805|7801.2|7793|7790.2|309
1676614200000|2023-02-17 06:10:00|7800|7797.2|7796|7793.2|7803|7800.2|7794.1|7790.8|261
1676614500000|2023-02-17 06:15:00|7797|7792.2|7791|7788.2|7797|7794.2|7789|7785.2|187
1676614800000|2023-02-17 06:20:00|7790|7787.2|7774|7771.2|7792.1|7789.2|7774|7770.3|395
1676615100000|2023-02-17 06:25:00|7775.1|7771.3|7778.1|7774.3|7778.1|7775.2|7772|7769.2|607
1676615400000|2023-02-17 06:30:00|7778|7774.2|7780.1|7776.3|7780.1|7776.3|7775|7771.3|164
1676615700000|2023-02-17 06:35:00|7779.1|7776.2|7774.1|7771.3|7780.1|7777.3|7772.1|7769.2|162
1676616000000|2023-02-17 06:40:00|7773.1|7770.3|7777.1|7774.3|7778.1|7775.3|7772.1|7769.3|152
1676616300000|2023-02-17 06:45:00|7778|7773.3|7778.1|7775.3|7780.1|7777.3|7776.1|7773.3|251
1676616600000|2023-02-17 06:50:00|7779.1|7776.3|7775.1|7772.3|7780.1|7777.3|7773.1|7770.3|106
1676616900000|2023-02-17 06:55:00|7775.6|7771.3|7779.1|7776.3|7779.6|7776.3|7773.1|7770.3|119
1676617200000|2023-02-17 07:00:00|7778.1|7775.3|7768.1|7765.3|7779.1|7775.3|7766.1|7763.3|435
1676617500000|2023-02-17 07:05:00|7767.1|7764.3|7758.1|7755.3|7770.1|7767.3|7758.1|7755.3|895
1676617800000|2023-02-17 07:10:00|7757.1|7754.3|7741.1|7738.3|7761.1|7757.3|7739.1|7736.3|1227
1676618100000|2023-02-17 07:15:00|7742.1|7737.3|7744.1|7741.3|7746.1|7742.3|7731.1|7728.3|868
1676618400000|2023-02-17 07:20:00|7743.1|7740.3|7758.1|7755.3|7759.1|7756.3|7739.1|7736.3|986
1676618700000|2023-02-17 07:25:00|7757.1|7754.3|7762.1|7759.3|7764.1|7761.3|7756.1|7753.3|318
1676619000000|2023-02-17 07:30:00|7763.1|7760.3|7770.1|7767.3|7772.1|7769.3|7759.1|7756.3|469
1676619300000|2023-02-17 07:35:00|7771.1|7768.3|7777.1|7773.3|7779.1|7776.3|7768.1|7764.8|516
1676619600000|2023-02-17 07:40:00|7778.1|7774.3|7780.1|7776.3|7782.1|7779.3|7774.1|7771.3|280
1676619900000|2023-02-17 07:45:00|7779.1|7777.3|7777.1|7774.3|7781.1|7778.3|7775.1|7771.8|321
1676620200000|2023-02-17 07:50:00|7776.1|7773.3|7769.1|7765.3|7777.1|7773.3|7768.1|7765.3|274
1676620500000|2023-02-17 07:55:00|7768.1|7764.8|7763.1|7760.3|7772.1|7769.3|7760.1|7757.3|295
1676620800000|2023-02-17 08:00:00|7762.1|7759.3|7736.1|7733.3|7763.1|7760.3|7729.1|7726.3|1313
1676621100000|2023-02-17 08:05:00|7735.1|7732.3|7737.1|7734.3|7742.1|7739.3|7732.1|7729.3|1134
1676621400000|2023-02-17 08:10:00|7737.6|7733.3|7746.1|7742.3|7748.1|7744.3|7732.1|7728.8|964
1676621700000|2023-02-17 08:15:00|7745.1|7741.3|7743.1|7740.3|7756.1|7753.3|7739.6|7736.3|686
1676622000000|2023-02-17 08:20:00|7744.1|7741.3|7727.1|7724.3|7744.1|7741.3|7720.1|7717.3|1106
1676622300000|2023-02-17 08:25:00|7726.1|7723.3|7727.1|7723.3|7737.1|7734.3|7720.1|7716.8|1190
1676622600000|2023-02-17 08:30:00|7726.1|7724.3|7718.1|7715.3|7730.1|7727.3|7702.1|7699.3|1935
1676622900000|2023-02-17 08:35:00|7717.1|7714.3|7708.1|7704.3|7718.6|7715.3|7704.1|7701.3|862
1676623200000|2023-02-17 08:40:00|7707.1|7705.3|7709.1|7705.3|7716.1|7713.3|7705.1|7701.3|797
1676623500000|2023-02-17 08:45:00|7708.1|7706.3|7723.1|7719.3|7728.6|7725.3|7708.1|7705.3|992
1676623800000|2023-02-17 08:50:00|7722.1|7719.8|7733.1|7729.3|7733.1|7730.3|7717.1|7713.8|655
1676624100000|2023-02-17 08:55:00|7732.1|7730.3|7727.1|7724.3|7734.6|7731.3|7724.1|7720.8|510
1676624400000|2023-02-17 09:00:00|7728.1|7725.3|7703.1|7700.3|7728.1|7725.3|7688.1|7684.8|1549
1676624700000|2023-02-17 09:05:00|7704.1|7701.3|7718.1|7714.3|7722.1|7719.3|7693.1|7690.3|691
1676625000000|2023-02-17 09:10:00|7717.1|7715.3|7715.1|7712.3|7720.6|7717.3|7711.1|7708.3|588
1676625300000|2023-02-17 09:15:00|7716.1|7713.3|7730.1|7727.3|7735.1|7732.3|7714.1|7710.3|635
1676625600000|2023-02-17 09:20:00|7729.1|7726.3|7730.1|7726.3|7734.1|7731.3|7720.1|7717.3|554
1676625900000|2023-02-17 09:25:00|7729.1|7727.3|7732.1|7729.3|7738.1|7734.3|7727.1|7724.3|485
1676626200000|2023-02-17 09:30:00|7731.1|7728.3|7756.1|7753.3|7759.1|7756.3|7728.1|7724.3|2241
1676626500000|2023-02-17 09:35:00|7757.1|7752.3|7753.1|7750.3|7759.1|7756.3|7749.1|7746.3|784
1676626800000|2023-02-17 09:40:00|7754.1|7751.3|7764.1|7760.3|7764.6|7761.3|7753.6|7750.3|588
1676627100000|2023-02-17 09:45:00|7763.1|7761.3|7764.1|7761.3|7764.1|7761.3|7758.1|7755.3|428
1676627400000|2023-02-17 09:50:00|7765.1|7762.3|7749.1|7745.3|7766.1|7762.8|7745.1|7742.3|954
1676627700000|2023-02-17 09:55:00|7748.1|7745.8|7745.1|7741.3|7749.1|7746.3|7732.1|7729.3|678
1676628000000|2023-02-17 10:00:00|7744.1|7740.3|7715.1|7712.3|7745.1|7740.3|7709.1|7706.3|1016
1676628300000|2023-02-17 10:05:00|7714.1|7711.3|7705.1|7702.3|7716.1|7713.3|7697.1|7694.3|871
1676628600000|2023-02-17 10:10:00|7704.1|7701.3|7708.1|7705.3|7713.1|7710.3|7704.1|7700.8|744
1676628900000|2023-02-17 10:15:00|7707.1|7704.3|7692.1|7689.3|7709.1|7706.3|7692.1|7689.3|681
1676629200000|2023-02-17 10:20:00|7693.1|7688.3|7686.1|7683.3|7693.1|7689.8|7680.1|7677.3|1597
1676629500000|2023-02-17 10:25:00|7687.1|7684.3|7693.1|7689.3|7695.1|7691.8|7681.1|7678.3|964
1676629800000|2023-02-17 10:30:00|7692.1|7688.3|7698.1|7695.3|7698.1|7695.3|7680.1|7677.3|899
1676630100000|2023-02-17 10:35:00|7697.1|7694.3|7682.1|7679.3|7701.1|7698.3|7678.1|7675.3|562
1676630400000|2023-02-17 10:40:00|7683.1|7678.3|7685.1|7682.3|7687.1|7684.3|7679.1|7675.8|845
1676630700000|2023-02-17 10:45:00|7685.2|7681.4|7690.1|7687.3|7693.1|7690.3|7681.1|7678.3|842
1676631000000|2023-02-17 10:50:00|7690.2|7686.4|7679.1|7676.3|7693.1|7690.3|7679.1|7675.4|858
1676631300000|2023-02-17 10:55:00|7678.2|7675.4|7676.1|7673.3|7685.6|7682.3|7672.1|7669.3|832
1676631600000|2023-02-17 11:00:00|7677.2|7673.4|7667.2|7664.4|7678.2|7675.3|7664.1|7661.3|1092
1676631900000|2023-02-17 11:05:00|7668.2|7665.4|7664.2|7661.4|7675.2|7672.4|7664.2|7661.3|662
1676632200000|2023-02-17 11:10:00|7665.1|7662.3|7656.2|7653.4|7665.2|7662.4|7650.2|7647.4|1955
1676632500000|2023-02-17 11:15:00|7656.1|7653.3|7683.2|7680.4|7684.2|7681.4|7655.1|7651.4|1306
1676632800000|2023-02-17 11:20:00|7682.2|7679.4|7676.2|7673.4|7683.7|7680.4|7671.2|7668.3|699
1676633100000|2023-02-17 11:25:00|7675.2|7672.4|7674.2|7671.4|7677.2|7674.4|7666.2|7663.4|863
1676633400000|2023-02-17 11:30:00|7673.2|7670.4|7672.2|7668.4|7674.2|7671.4|7665.2|7661.9|963
1676633700000|2023-02-17 11:35:00|7670.2|7667.4|7659.2|7656.4|7670.2|7667.4|7657.7|7654.4|577
1676634000000|2023-02-17 11:40:00|7658.2|7655.4|7643.2|7639.4|7664.2|7660.4|7639.2|7636.4|1191
1676634300000|2023-02-17 11:45:00|7642.2|7638.4|7640.2|7637.4|7653.2|7650.4|7632.2|7629.4|1493
1676634600000|2023-02-17 11:50:00|7639.2|7636.4|7635.2|7632.4|7646.2|7643.4|7634.2|7631.4|836
1676634900000|2023-02-17 11:55:00|7636.2|7633.4|7633.2|7630.4|7641.2|7637.9|7633.2|7630.4|1110
1676635200000|2023-02-17 12:00:00|7634.2|7631.4|7630.2|7627.4|7640.7|7637.4|7623.2|7620.4|1285
1676635500000|2023-02-17 12:05:00|7629.2|7626.4|7620.2|7617.4|7632.2|7628.4|7618.2|7615.4|999
1676635800000|2023-02-17 12:10:00|7619.2|7615.4|7623.2|7619.4|7626.2|7623.4|7613.2|7609.4|1580
1676636100000|2023-02-17 12:15:00|7622.2|7620.4|7621.2|7618.4|7626.2|7623.4|7610.2|7607.4|1231
1676636400000|2023-02-17 12:20:00|7622.2|7617.4|7623.2|7619.4|7627.2|7624.4|7619.2|7616.4|563
1676636700000|2023-02-17 12:25:00|7622.2|7620.4|7612.2|7609.4|7628.2|7625.4|7606.2|7603.4|1156
1676637000000|2023-02-17 12:30:00|7611.7|7608.4|7601.2|7598.4|7612.2|7609.4|7597.2|7593.4|1715
1676637300000|2023-02-17 12:35:00|7600.2|7597.4|7614.2|7611.4|7619.2|7616.4|7598.2|7594.4|1096
1676637600000|2023-02-17 12:40:00|7613.2|7610.4|7630.2|7627.4|7632.2|7629.4|7613.2|7610.4|1655
1676637900000|2023-02-17 12:45:00|7629.2|7626.4|7630.2|7626.4|7640.7|7637.4|7629.2|7626.4|1569
1676638200000|2023-02-17 12:50:00|7628.2|7627.4|7644.2|7641.4|7645.2|7642.4|7625.2|7622.4|1292
1676638500000|2023-02-17 12:55:00|7643.7|7640.4|7637.2|7634.4|7645.2|7642.4|7633.2|7630.4|987
1676638800000|2023-02-17 13:00:00|7636.2|7633.4|7624.2|7621.4|7651.2|7648.4|7623.2|7620.4|2537
1676639100000|2023-02-17 13:05:00|7623.2|7620.4|7630.2|7627.4|7631.2|7628.4|7613.2|7610.4|2814
1676639400000|2023-02-17 13:10:00|7629.2|7626.4|7649.2|7645.4|7650.2|7647.4|7626.2|7623.4|1148
1676639700000|2023-02-17 13:15:00|7648.2|7643.4|7646.2|7642.4|7653.2|7650.4|7636.2|7632.4|1493
1676640000000|2023-02-17 13:20:00|7645.3|7642.5|7620.2|7617.4|7651.2|7648.4|7618.2|7615.4|1112
1676640300000|2023-02-17 13:25:00|7619.7|7616.4|7626.2|7622.4|7629.7|7626.4|7615.2|7612.4|802
1676640600000|2023-02-17 13:30:00|7627.2|7623.4|7625.2|7622.4|7630.3|7627.4|7611.3|7608.5|925
1676640900000|2023-02-17 13:35:00|7624.2|7621.4|7624.2|7621.4|7626.2|7623.4|7615.2|7611.4|883
1676641200000|2023-02-17 13:40:00|7623.3|7620.5|7630.2|7627.4|7631.3|7628.4|7613.3|7610.5|883
1676641500000|2023-02-17 13:45:00|7631.2|7628.4|7639.2|7636.4|7646.3|7643.5|7630.8|7627.5|2512
1676641800000|2023-02-17 13:50:00|7638.2|7635.4|7621.2|7618.4|7640.2|7637.4|7614.7|7611.4|1116
1676642100000|2023-02-17 13:55:00|7622.2|7619.4|7634.2|7630.4|7641.2|7638.4|7617.2|7614.4|1012
1676642400000|2023-02-17 14:00:00|7635.2|7631.4|7592.2|7588.4|7635.2|7632.4|7582.2|7578.4|5446
1676642700000|2023-02-17 14:05:00|7591.3|7588.5|7571.3|7568.5|7595.3|7592.5|7569.3|7566.5|3852
1676643000000|2023-02-17 14:10:00|7572.3|7569.5|7611.2|7608.4|7621.2|7618.4|7571.3|7568.4|3959
1676643300000|2023-02-17 14:15:00|7612.2|7609.4|7597.3|7593.5|7616.2|7613.4|7592.2|7589.4|2387
1676643600000|2023-02-17 14:20:00|7596.3|7593.4|7590.3|7587.5|7615.3|7612.4|7589.3|7586.5|2379
1676643900000|2023-02-17 14:25:00|7591.3|7588.5|7579.3|7576.5|7607.3|7604.5|7577.2|7574.4|2672
1676644200000|2023-02-17 14:30:00|7580.2|7576.4|7600.3|7597.5|7604.3|7601.5|7568.3|7565.5|4707
1676644500000|2023-02-17 14:35:00|7601.3|7596.5|7581.3|7578.5|7601.3|7597|7573.2|7570.4|3292
1676644800000|2023-02-17 14:40:00|7581.2|7578.4|7575.3|7572.5|7583.3|7580.5|7566.3|7563.5|3771
1676645100000|2023-02-17 14:45:00|7574.3|7571.5|7565.3|7562.5|7577.3|7574.5|7561.3|7557.5|3127
1676645400000|2023-02-17 14:50:00|7566.3|7563.5|7537.3|7534.5|7567.2|7564.4|7534.3|7531.5|4933
1676645700000|2023-02-17 14:55:00|7536.3|7533.5|7566.3|7563.5|7567.3|7564.5|7535.3|7532.5|3627
1676646000000|2023-02-17 15:00:00|7564.3|7562.5|7571.3|7567.5|7573.3|7570.5|7540.3|7537.5|3614
1676646300000|2023-02-17 15:05:00|7570.3|7568.5|7565.3|7561.5|7582.3|7579.5|7560.3|7557.5|2316
1676646600000|2023-02-17 15:10:00|7564.3|7560.5|7571.3|7568.5|7590.3|7587.5|7558.3|7555.5|2611
1676646900000|2023-02-17 15:15:00|7572.3|7569.5|7586.3|7583.5|7586.3|7583.5|7549.3|7546.5|2886
1676647200000|2023-02-17 15:20:00|7585.3|7582.5|7609.3|7606.5|7621.8|7618.5|7581.3|7578.5|4863
1676647500000|2023-02-17 15:25:00|7608.3|7605.5|7601.3|7597.5|7617.8|7614.5|7594.3|7590.5|2028
1676647800000|2023-02-17 15:30:00|7600.3|7598|7621.3|7617.5|7631.3|7628.5|7592.3|7589.5|2563
1676648100000|2023-02-17 15:35:00|7620.3|7618.5|7615.3|7612.5|7638.3|7635.5|7609.3|7606.5|2318
1676648400000|2023-02-17 15:40:00|7614.3|7611.5|7591.3|7587.5|7615.8|7612.5|7586.3|7582.5|2372
1676648700000|2023-02-17 15:45:00|7590.3|7586.5|7622.3|7618.5|7623.3|7620.5|7588.3|7585.5|1828
1676649000000|2023-02-17 15:50:00|7621.3|7617.5|7618.3|7615.5|7626.3|7623.5|7599.3|7596.5|2139
1676649300000|2023-02-17 15:55:00|7619.3|7616.5|7627.3|7624.5|7630.3|7627.5|7616.3|7613.5|1799
1676649600000|2023-02-17 16:00:00|7626.3|7623.5|7663.8|7661|7664.3|7661.5|7625.8|7622.5|3427
1676649900000|2023-02-17 16:05:00|7664.3|7661.5|7660.3|7657.5|7670.3|7667.5|7653.3|7650.5|2683
1676650200000|2023-02-17 16:10:00|7661.3|7658.5|7678.3|7675.5|7681.3|7678.5|7660.3|7657.5|4860
1676650500000|2023-02-17 16:15:00|7677.3|7674.5|7668.3|7664.5|7683.3|7680.5|7664.3|7660.5|3009
1676650800000|2023-02-17 16:20:00|7667.3|7663.5|7650.3|7647.5|7669.3|7666|7642.8|7639.5|3011
1676651100000|2023-02-17 16:25:00|7649.8|7646.5|7638.3|7635.5|7651.3|7648.5|7630.3|7626.5|3072
1676651400000|2023-02-17 16:30:00|7639.3|7636.5|7620.3|7617.5|7644.3|7641.5|7613.3|7610.5|3260
1676651700000|2023-02-17 16:35:00|7619.3|7616.5|7668.3|7665.5|7673.3|7670.5|7619.3|7615.5|2591
1676652000000|2023-02-17 16:40:00|7669.3|7666.5|7647.3|7644.5|7675.3|7672|7643.3|7640.5|1869
1676652300000|2023-02-17 16:45:00|7646.3|7643.5|7657.3|7653.5|7664.3|7661.5|7643.3|7640.5|1014
1676652600000|2023-02-17 16:50:00|7656.3|7652.5|7619.3|7615.5|7656.3|7652.5|7610.3|7607.5|1602
1676652900000|2023-02-17 16:55:00|7618.3|7615|7617.3|7614.5|7626.3|7623.5|7613.8|7610.5|1322
1676653200000|2023-02-17 17:00:00|7618.3|7613.5|7642.3|7639.5|7647.3|7644.5|7616.3|7613.5|2486
1676653500000|2023-02-17 17:05:00|7644.3|7640.5|7644.3|7640.5|7657.3|7654.5|7643.3|7640|1338
1676653800000|2023-02-17 17:10:00|7645.3|7641.5|7647.3|7644.5|7655.3|7652.5|7645.3|7640.5|907
1676654100000|2023-02-17 17:15:00|7649.3|7646.5|7640.3|7636.5|7665.3|7662.5|7634.3|7631.5|1234
1676654400000|2023-02-17 17:20:00|7639.3|7635.5|7637.3|7634.5|7656.3|7653.5|7634.3|7631.5|1661
1676654700000|2023-02-17 17:25:00|7638.3|7635|7648.3|7644.5|7649.3|7646.5|7626.3|7622.5|1207
1676655000000|2023-02-17 17:30:00|7649.3|7645.5|7645.3|7641.5|7655.3|7652.5|7632.3|7629.5|1129
1676655300000|2023-02-17 17:35:00|7644.3|7642.5|7645.3|7642.5|7653.3|7650|7635.3|7631.5|2230
1676655600000|2023-02-17 17:40:00|7646.3|7643|7626.3|7623.5|7653.3|7650.5|7624.3|7621.5|1469
1676655900000|2023-02-17 17:45:00|7627.3|7624.5|7620.3|7617.5|7635.3|7632.5|7614.3|7611.5|1181
1676656200000|2023-02-17 17:50:00|7618.3|7615.5|7598.3|7595.5|7621.3|7618.5|7594.3|7591.5|2277
1676656500000|2023-02-17 17:55:00|7599.3|7596.5|7626.3|7623.5|7634.3|7631.5|7593.3|7589.5|3033
1676656800000|2023-02-17 18:00:00|7627.3|7623.6|7607.3|7604.5|7630.3|7627.5|7597.3|7594.5|1726
1676657100000|2023-02-17 18:05:00|7608.3|7605.5|7595.3|7592.5|7609.4|7606.5|7584.3|7581.5|1529
1676657400000|2023-02-17 18:10:00|7594.3|7591.5|7585.3|7582.5|7620.8|7617.5|7584.3|7581.5|2555
1676657700000|2023-02-17 18:15:00|7586.3|7583.5|7573.3|7570.5|7587.8|7584.5|7571.4|7568.5|2695
1676658000000|2023-02-17 18:20:00|7572.3|7569.5|7592.3|7589.5|7596.3|7593.5|7567.3|7564.5|1689
1676658300000|2023-02-17 18:25:00|7592.4|7588.6|7608.3|7604.5|7610.4|7607.5|7587.3|7583.5|1766
1676658600000|2023-02-17 18:30:00|7609.3|7605.5|7581.3|7577.5|7609.3|7606|7572.4|7569.6|1465
1676658900000|2023-02-17 18:35:00|7580.3|7578.5|7585.3|7582.5|7587.3|7584|7574.3|7571.5|869
1676659200000|2023-02-17 18:40:00|7584.4|7581.5|7620.3|7616.5|7621.8|7618.5|7583.3|7580|1774
1676659500000|2023-02-17 18:45:00|7619.3|7616|7618.3|7615.5|7624.3|7621.5|7610.3|7607.5|1133
1676659800000|2023-02-17 18:50:00|7617.3|7614.5|7639.3|7636.5|7641.3|7638.5|7614.3|7611.5|2024
1676660100000|2023-02-17 18:55:00|7638.3|7635.5|7645.3|7642.5|7648.3|7645.5|7634.3|7631.5|1158
1676660400000|2023-02-17 19:00:00|7643.4|7641.5|7650.3|7646.5|7663.3|7659.5|7636.3|7632.5|2048
1676660700000|2023-02-17 19:05:00|7649.3|7645.5|7661.3|7658.5|7666.3|7663.5|7649.3|7645.5|3141
1676661000000|2023-02-17 19:10:00|7662.3|7659.5|7642.3|7639.5|7662.3|7659.5|7639.3|7636.5|2164
1676661300000|2023-02-17 19:15:00|7644.3|7640.5|7664.3|7661.5|7666.3|7663|7639.3|7636.5|1486
1676661600000|2023-02-17 19:20:00|7665.3|7662.5|7664.3|7661.5|7667.3|7664.5|7650.3|7647|2328
1676661900000|2023-02-17 19:25:00|7665.3|7662.5|7656.3|7653.5|7675.3|7672.5|7652.3|7649.5|8290
1676662200000|2023-02-17 19:30:00|7655.3|7652.5|7654.3|7650.5|7659.3|7656.5|7649.4|7646.6|2563
1676662500000|2023-02-17 19:35:00|7655.3|7651.5|7656.3|7653.5|7659.3|7656.5|7649.3|7646.5|1156
1676662800000|2023-02-17 19:40:00|7655.3|7652.5|7660.3|7657.5|7667.3|7664.5|7654.3|7651.5|1193
1676663100000|2023-02-17 19:45:00|7661.3|7658.5|7670.3|7666.5|7672.3|7669.5|7661.3|7658.5|758
1676663400000|2023-02-17 19:50:00|7670.8|7667.5|7675.3|7672.5|7675.3|7672.5|7668.3|7665.5|715
1676663700000|2023-02-17 19:55:00|7674.3|7671.5|7677.3|7674.5|7680.3|7677.5|7672.3|7669.5|766
1676664000000|2023-02-17 20:00:00|7678.3|7675.5|7683.3|7679.5|7685.3|7682.5|7677.3|7674.5|2221
1676664300000|2023-02-17 20:05:00|7682.3|7680.5|7680.3|7677.5|7686.3|7683.5|7679.3|7676|432
1676664600000|2023-02-17 20:10:00|7681.3|7678.5|7673.3|7670.5|7683.3|7680.5|7669.3|7666.5|873
1676664900000|2023-02-17 20:15:00|7673.8|7669.5|7677.3|7674.5|7680.3|7677.5|7672.3|7669.5|409
1676665200000|2023-02-17 20:20:00|7676.3|7673.5|7665.3|7661.5|7679.3|7676.5|7664.3|7661.5|671
1676665500000|2023-02-17 20:25:00|7666.3|7662.5|7659.3|7655.5|7667.8|7664.5|7658.3|7655.5|528
1676665800000|2023-02-17 20:30:00|7660.3|7656.5|7657.3|7654.5|7662.3|7659.5|7657.3|7654.1|623
1676666100000|2023-02-17 20:35:00|7658.3|7655.5|7656.3|7653.5|7660.3|7657.5|7654.3|7651.5|562
1676666400000|2023-02-17 20:40:00|7655.3|7652.5|7655.4|7651.6|7662.4|7659.6|7652.3|7649.5|475
1676666700000|2023-02-17 20:45:00|7655.3|7652.5|7661.3|7657.5|7662.3|7659.5|7653.3|7650.5|307
1676667000000|2023-02-17 20:50:00|7660.4|7657.6|7656.3|7653.5|7664.3|7661.5|7656.3|7653.5|344
1676667300000|2023-02-17 20:55:00|7657.3|7654.5|7653.3|7650.5|7658.4|7655.5|7648.4|7645.5|703
1676667600000|2023-02-17 21:00:00|7653.4|7649.6|7649.3|7646.5|7655.4|7652.5|7649.3|7646.5|201
1676667900000|2023-02-17 21:05:00|7648.4|7645.5|7654.3|7651.5|7655.3|7652.5|7647.3|7644.5|166
1676668200000|2023-02-17 21:10:00|7655.3|7652.5|7651.3|7648.5|7655.3|7652.5|7650.3|7647.5|97
1676668500000|2023-02-17 21:15:00|7652.3|7648.6|7654.3|7651.5|7655.3|7651.5|7649.3|7646.5|249
1676668800000|2023-02-17 21:20:00|7654.4|7650.6|7654.4|7650.6|7655.8|7652.5|7652.4|7649.5|98
1676669100000|2023-02-17 21:25:00|7653.4|7650.5|7654.4|7651.6|7655.4|7652.6|7652.4|7649.5|110
1676669400000|2023-02-17 21:30:00|7654.3|7651.5|7653.4|7649.6|7655.4|7652.6|7652.4|7649.5|110
1676669700000|2023-02-17 21:35:00|7653.3|7650.5|7652.4|7649.6|7654.4|7651.6|7652.4|7649.5|99
1676670000000|2023-02-17 21:40:00|7651.4|7648.6|7657.4|7654.6|7659.4|7655.6|7651.4|7648.6|184
1676670300000|2023-02-17 21:45:00|7656.4|7653.6|7661.4|7657.6|7663.4|7660.5|7654.4|7651.6|156
1676670600000|2023-02-17 21:50:00|7661.3|7658.5|7662.4|7658.6|7663.9|7660.6|7660.3|7656.6|200
1676670900000|2023-02-17 21:55:00|7661.4|7657.6|7662.9|7655.1|7664.9|7659.6|7652.9|7649.1|239
1676847600000|2023-02-19 23:00:00|7672.3|7664.5|7667.3|7663.5|7687.7|7682.5|7665.3|7661.5|365
1676847900000|2023-02-19 23:05:00|7666.4|7664.5|7663.3|7659.5|7668.3|7664.5|7661.3|7657.5|98
1676848200000|2023-02-19 23:10:00|7662.3|7658.5|7659.4|7655.6|7666.3|7662.5|7657.3|7654.4|207
1676848500000|2023-02-19 23:15:00|7660.4|7656.6|7659.4|7656.6|7662.4|7658.6|7656.3|7652.6|66
1676848800000|2023-02-19 23:20:00|7659.3|7656.5|7670.4|7666.6|7671.4|7668.5|7657.4|7654.6|127
1676849100000|2023-02-19 23:25:00|7668.4|7664.6|7671.4|7667.6|7671.4|7667.6|7663.4|7659.6|193
1676849400000|2023-02-19 23:30:00|7670.4|7666.6|7669.4|7665.6|7671.4|7667.6|7667.4|7663.6|57
1676849700000|2023-02-19 23:35:00|7668.4|7666.6|7663.4|7660.6|7670.4|7666.6|7663.4|7659.6|31
1676850000000|2023-02-19 23:40:00|7664.4|7660.5|7665.4|7662.6|7668.4|7664.6|7663.4|7660.5|45
1676850300000|2023-02-19 23:45:00|7668.4|7664.6|7670.4|7666.6|7670.4|7667.6|7667.4|7664.6|23
1676850600000|2023-02-19 23:50:00|7670.9|7667.6|7667.4|7664.6|7672.4|7669.6|7664.4|7661.6|213
1676850900000|2023-02-19 23:55:00|7667.5|7663.7|7670.4|7666.6|7670.4|7667.6|7667.4|7663.7|23
1676851200000|2023-02-20 00:00:00|7670.5|7667.7|7667.4|7663.6|7674.4|7671.6|7665.4|7661.7|125
1676851500000|2023-02-20 00:05:00|7667.5|7663.7|7666.4|7663.6|7672.9|7669.6|7665.9|7662.6|69
1676851800000|2023-02-20 00:10:00|7665.5|7662.6|7662.4|7659.6|7667.5|7664.6|7661.4|7658.1|84
1676852100000|2023-02-20 00:15:00|7662.5|7659.7|7662.4|7658.6|7663.4|7660.6|7661.4|7658.6|32
1676852400000|2023-02-20 00:20:00|7662.5|7659.6|7661.4|7657.6|7662.5|7659.6|7659.4|7655.7|75
1676852700000|2023-02-20 00:25:00|7661.5|7658.6|7662.4|7659.6|7663.5|7660.6|7660.4|7657.6|101
1676853000000|2023-02-20 00:30:00|7662.5|7658.7|7664.4|7660.6|7664.4|7661.6|7660.4|7657.6|50
1676853300000|2023-02-20 00:35:00|7663.5|7660.7|7661.4|7658.6|7664.4|7661.6|7660.4|7657.6|51
1676853600000|2023-02-20 00:40:00|7661.5|7657.6|7650.4|7646.6|7662.4|7658.6|7648.4|7645.6|265
1676853900000|2023-02-20 00:45:00|7649.4|7645.7|7648.4|7645.6|7652.4|7649.6|7647.4|7644.6|135
1676854200000|2023-02-20 00:50:00|7649.4|7646.6|7649.4|7646.6|7650.4|7646.7|7647.5|7644.6|50
1676854500000|2023-02-20 00:55:00|7650.3|7647.5|7652.4|7649.6|7653.4|7649.6|7648.4|7645.6|68
1676854800000|2023-02-20 01:00:00|7653.4|7650.6|7639.4|7636.6|7653.4|7650.6|7638.4|7635.6|500
1676855100000|2023-02-20 01:05:00|7640.4|7637.6|7644.4|7641.6|7645.4|7642.6|7635.4|7631.6|273
1676855400000|2023-02-20 01:10:00|7645.4|7642.6|7644.4|7640.6|7645.5|7642.7|7636.4|7633.6|203
1676855700000|2023-02-20 01:15:00|7644.5|7641.6|7657.4|7654.6|7657.5|7654.6|7643.4|7640.6|254
1676856000000|2023-02-20 01:20:00|7657.5|7653.7|7657.4|7654.6|7659.4|7656.6|7653.4|7649.6|341
1676856300000|2023-02-20 01:25:00|7656.5|7653.7|7657.4|7654.6|7658.5|7655.6|7653.4|7650.6|105
1676856600000|2023-02-20 01:30:00|7657.5|7653.7|7654.4|7651.6|7660.4|7657.6|7654.4|7651.6|129
1676856900000|2023-02-20 01:35:00|7654.5|7650.7|7647.4|7644.6|7657.4|7654.6|7646.4|7643.6|197
1676857200000|2023-02-20 01:40:00|7647.5|7643.7|7655.5|7651.7|7656.4|7653.6|7646.4|7643.6|97
1676857500000|2023-02-20 01:45:00|7655.4|7652.6|7656.4|7653.6|7657.9|7654.6|7651.5|7648.7|132
1676857800000|2023-02-20 01:50:00|7657.5|7653.7|7654.4|7651.6|7657.5|7654.6|7653.4|7650.6|140
1676858100000|2023-02-20 01:55:00|7655.3|7652.5|7665.4|7662.6|7666.4|7663.6|7651.4|7648.6|212
1676858400000|2023-02-20 02:00:00|7664.4|7661.6|7665.4|7662.6|7667.5|7664.6|7663.4|7660.6|178
1676858700000|2023-02-20 02:05:00|7665.5|7662.7|7674.5|7671.7|7675.9|7672.7|7665.5|7662.6|281
1676859000000|2023-02-20 02:10:00|7675.4|7671.6|7681.6|7678.8|7683|7679.7|7674.4|7670.7|313
1676859300000|2023-02-20 02:15:00|7681.5|7678.7|7676.5|7673.7|7683|7679.7|7676.5|7673.7|171
1676859600000|2023-02-20 02:20:00|7675.5|7672.7|7677.5|7674.7|7680.9|7677.7|7675.5|7672.6|104
1676859900000|2023-02-20 02:25:00|7677.6|7674.8|7684.6|7681.8|7687|7683.7|7677.6|7674.8|167
1676860200000|2023-02-20 02:30:00|7684.5|7681.7|7688.4|7684.6|7691.5|7688.7|7684.5|7681.6|257
1676860500000|2023-02-20 02:35:00|7688.5|7685.6|7694.5|7691.7|7700.5|7697.7|7685.5|7681.7|321
1676860800000|2023-02-20 02:40:00|7695.5|7692.6|7694.5|7691.7|7697.5|7693.7|7691.5|7688.6|156
1676861100000|2023-02-20 02:45:00|7695.4|7692.6|7687.4|7684.6|7697.5|7694.7|7683.5|7680.6|224
1676861400000|2023-02-20 02:50:00|7687.5|7684.7|7684.5|7681.7|7690.5|7687.7|7684.5|7681.7|107
1676861700000|2023-02-20 02:55:00|7685.4|7681.6|7689.4|7685.6|7689.5|7685.7|7683.4|7679.7|107
1676862000000|2023-02-20 03:00:00|7689|7685.2|7689.5|7686.7|7689.5|7686.7|7683.5|7680.7|100
1676862300000|2023-02-20 03:05:00|7690.4|7686.6|7699.5|7696.7|7699.5|7696.7|7690.4|7686.6|175
1676862600000|2023-02-20 03:10:00|7698.5|7695.7|7702.5|7699.7|7703|7699.7|7697.5|7694.6|221
1676862900000|2023-02-20 03:15:00|7701.5|7698.7|7710.5|7707.7|7711.5|7708.6|7701.5|7697.7|388
1676863200000|2023-02-20 03:20:00|7711.4|7708.6|7710.5|7707.7|7712.5|7709.7|7704.6|7701.6|241
1676863500000|2023-02-20 03:25:00|7710|7706.7|7713.5|7710.7|7714.5|7711.7|7709.5|7706.7|229
1676863800000|2023-02-20 03:30:00|7713.4|7709.7|7707.5|7703.7|7713.5|7710.7|7706.5|7703.6|178
1676864100000|2023-02-20 03:35:00|7707.4|7703.6|7705.5|7701.7|7707.5|7704.7|7701.5|7698.2|164
1676864400000|2023-02-20 03:40:00|7706|7702.7|7703.5|7700.7|7706|7702.7|7702.5|7699.6|66
1676864700000|2023-02-20 03:45:00|7704.4|7700.6|7707.5|7703.7|7708|7704.7|7703.5|7700.6|146
1676865000000|2023-02-20 03:50:00|7707.4|7703.6|7706.5|7702.7|7707.5|7704.7|7704.5|7700.7|31
1676865300000|2023-02-20 03:55:00|7705.5|7701.7|7704.5|7701.7|7706.5|7702.7|7703.5|7700.7|44
1676865600000|2023-02-20 04:00:00|7705.5|7702.7|7705.5|7702.7|7705.5|7702.7|7703.5|7700.6|46
1676865900000|2023-02-20 04:05:00|7706.5|7701.7|7706.5|7703.7|7707.5|7704.7|7705.5|7701.7|63
1676866200000|2023-02-20 04:10:00|7707.5|7702.3|7703.5|7700.7|7707.5|7702.3|7702.5|7699.7|136
1676866500000|2023-02-20 04:15:00|7704.5|7701.7|7703.5|7700.7|7704.5|7701.7|7702.5|7699.6|31
1676866800000|2023-02-20 04:20:00|7704.4|7701.6|7707.5|7704.7|7709.5|7705.7|7703.5|7700.7|115
1676867100000|2023-02-20 04:25:00|7706.6|7703.8|7704.5|7701.7|7707.5|7704.7|7704.5|7701.7|43
1676867400000|2023-02-20 04:30:00|7705.5|7702.7|7706.5|7703.7|7707.5|7703.7|7704.5|7701.7|36
1676867700000|2023-02-20 04:35:00|7705.6|7702.8|7706.5|7702.7|7708.6|7705.7|7704.6|7701.7|55
1676868000000|2023-02-20 04:40:00|7705.5|7701.7|7695.5|7692.7|7705.5|7701.7|7695.5|7692.7|193
1676868300000|2023-02-20 04:45:00|7695.6|7691.8|7696.5|7692.7|7696.5|7693.7|7693.5|7690.2|94
1676868600000|2023-02-20 04:50:00|7695.6|7692.8|7692.5|7689.7|7696.5|7693.7|7691.5|7688.3|112
1676868900000|2023-02-20 04:55:00|7693.5|7689.8|7693.5|7689.7|7693.6|7690.7|7691.6|7688.7|127
1676869200000|2023-02-20 05:00:00|7694.5|7690.7|7688.6|7685.8|7697.6|7694.7|7688.6|7685.8|138
1676869500000|2023-02-20 05:05:00|7689.6|7686.3|7690.6|7686.8|7692.6|7688.8|7689.1|7685.8|88
1676869800000|2023-02-20 05:10:00|7689.6|7686.7|7686.6|7683.8|7690.6|7686.7|7685.6|7682.8|81
1676870100000|2023-02-20 05:15:00|7687.5|7683.7|7688.6|7684.8|7690.6|7687.7|7686.5|7682.8|79
1676870400000|2023-02-20 05:20:00|7688.5|7685.7|7688.5|7685.7|7689.6|7686.7|7687.5|7683.8|34
1676870700000|2023-02-20 05:25:00|7688.6|7685.8|7694.5|7691.7|7695.6|7692.7|7687.5|7684.7|88
1676871000000|2023-02-20 05:30:00|7695.4|7692.6|7709.5|7706.7|7710.6|7707.8|7695.4|7691.8|319
1676871300000|2023-02-20 05:35:00|7710.6|7706.8|7713.6|7710.8|7717.6|7714.7|7710.5|7706.8|258
1676871600000|2023-02-20 05:40:00|7714.5|7711.7|7714.5|7711.7|7717.6|7714.7|7711.5|7708.7|168
1676871900000|2023-02-20 05:45:00|7715.6|7711.8|7715.5|7712.7|7718.6|7715.7|7711.6|7708.7|155
1676872200000|2023-02-20 05:50:00|7716.5|7713.7|7717.6|7713.8|7720.6|7716.8|7715.5|7712.7|129
1676872500000|2023-02-20 05:55:00|7717.5|7713.7|7719.6|7715.8|7719.6|7716.8|7712.5|7709.7|131
1676872800000|2023-02-20 06:00:00|7719.5|7716.7|7714.5|7711.7|7720.6|7717.7|7712.5|7709.7|107
1676873100000|2023-02-20 06:05:00|7715.5|7712.7|7709.5|7706.7|7715.5|7712.7|7707.5|7704.3|294
1676873400000|2023-02-20 06:10:00|7709.6|7706.8|7716.6|7712.8|7719.6|7716.8|7709.5|7706.7|113
1676873700000|2023-02-20 06:15:00|7716.5|7713.7|7710.5|7707.7|7717.6|7714.7|7709.6|7706.7|130
1676874000000|2023-02-20 06:20:00|7710.6|7706.8|7709.5|7706.7|7711.6|7708.7|7708.5|7705.7|79
1676874300000|2023-02-20 06:25:00|7709.6|7705.8|7710.6|7706.8|7714.6|7711.8|7708.5|7705.3|144
1676874600000|2023-02-20 06:30:00|7710.5|7706.7|7712.5|7709.7|7712.6|7709.7|7707.6|7704.8|103
1676874900000|2023-02-20 06:35:00|7713.5|7709.8|7713.5|7710.7|7718.6|7715.8|7710.5|7707.7|176
1676875200000|2023-02-20 06:40:00|7714.5|7711.7|7716.5|7713.7|7721.5|7717.7|7713.5|7710.7|196
1676875500000|2023-02-20 06:45:00|7717.6|7713.8|7721.5|7718.7|7724.6|7721.7|7716.5|7713.7|345
1676875800000|2023-02-20 06:50:00|7723.4|7719.6|7715.6|7711.8|7724.6|7720.8|7714.5|7711.7|152
1676876100000|2023-02-20 06:55:00|7715.5|7712.7|7710.6|7707.8|7716.6|7713.7|7710.1|7706.8|200
1676876400000|2023-02-20 07:00:00|7711.5|7707.7|7703.6|7699.8|7711.6|7707.8|7701.7|7698.8|211
1676876700000|2023-02-20 07:05:00|7702.6|7700.8|7711.6|7707.8|7712.6|7709.8|7701.1|7697.8|205
1676877000000|2023-02-20 07:10:00|7712.5|7708.8|7713.6|7710.8|7714.6|7710.8|7709.6|7706.8|130
1676877300000|2023-02-20 07:15:00|7714.6|7709.8|7716.6|7713.8|7720.1|7716.8|7713.6|7709.8|238
1676877600000|2023-02-20 07:20:00|7717.6|7714.8|7719.6|7716.8|7721.6|7718.8|7710.6|7707.8|274
1676877900000|2023-02-20 07:25:00|7720.6|7717.8|7712.6|7708.8|7722.6|7719.8|7711.6|7708.7|234
1676878200000|2023-02-20 07:30:00|7711.7|7708.9|7715.6|7711.8|7715.6|7711.8|7706.6|7703.3|209
1676878500000|2023-02-20 07:35:00|7714.6|7711.7|7717.6|7714.8|7719.6|7716.8|7714.6|7711.7|135
1676878800000|2023-02-20 07:40:00|7718.6|7715.8|7718.6|7714.8|7720.6|7717.8|7716.6|7713.8|124
1676879100000|2023-02-20 07:45:00|7719.1|7715.8|7725.6|7722.8|7727.6|7724.8|7718.6|7714.8|320
1676879400000|2023-02-20 07:50:00|7727.5|7721.8|7728.6|7724.8|7731.6|7728.8|7724.6|7721.8|344
1676879700000|2023-02-20 07:55:00|7727.6|7723.8|7734.6|7731.8|7735.6|7732.7|7722.6|7719.7|662
1676880000000|2023-02-20 08:00:00|7735.5|7731.7|7742.6|7739.8|7749.6|7746.8|7732.6|7729.7|908
1676880300000|2023-02-20 08:05:00|7743.6|7740.8|7738.6|7734.8|7749.6|7746.7|7735.6|7732.7|599
1676880600000|2023-02-20 08:10:00|7737.6|7735.7|7731.6|7728.8|7739.6|7736.8|7727.6|7724.7|704
1676880900000|2023-02-20 08:15:00|7731.5|7728.7|7723.6|7720.8|7733.6|7730.8|7719.6|7716.8|433
1676881200000|2023-02-20 08:20:00|7722.6|7719.8|7731.6|7728.8|7733.6|7729.8|7722.6|7719.8|426
1676881500000|2023-02-20 08:25:00|7731.1|7727.8|7722.5|7719.7|7733.5|7729.8|7720.6|7717.8|747
1676881800000|2023-02-20 08:30:00|7722.6|7719.8|7731.6|7727.8|7737.6|7734.8|7721.7|7717.9|681
1676882100000|2023-02-20 08:35:00|7730.6|7728.8|7729.6|7726.8|7731.6|7728.8|7721.6|7718.7|326
1676882400000|2023-02-20 08:40:00|7728.6|7725.8|7723.6|7719.8|7730.6|7726.8|7719.6|7716.7|278
1676882700000|2023-02-20 08:45:00|7722.6|7720.8|7723.6|7719.8|7725.6|7722.8|7716.6|7713.7|323
1676883000000|2023-02-20 08:50:00|7722.6|7720.7|7725.6|7722.8|7726.6|7722.8|7720.6|7716.8|191
1676883300000|2023-02-20 08:55:00|7726.6|7723.8|7732.6|7729.8|7734.6|7731.8|7726.6|7723.8|281
1676883600000|2023-02-20 09:00:00|7730.6|7727.8|7736.6|7733.8|7740.6|7737.8|7727.6|7724.8|724
1676883900000|2023-02-20 09:05:00|7737.6|7732.8|7739.6|7735.8|7740.7|7737.8|7732.6|7728.8|276
1676884200000|2023-02-20 09:10:00|7739.5|7736.7|7744.6|7741.8|7745.1|7741.8|7738.6|7735.3|414
1676884500000|2023-02-20 09:15:00|7745.6|7742.8|7733.5|7729.7|7745.7|7742.8|7730.6|7727.3|472
1676884800000|2023-02-20 09:20:00|7733.6|7730.7|7737.6|7734.8|7738.7|7735.8|7725.6|7722.7|386
1676885100000|2023-02-20 09:25:00|7738.6|7735.7|7728.6|7725.8|7739.5|7735.8|7725.5|7722.7|218
1676885400000|2023-02-20 09:30:00|7729.6|7725.7|7730.6|7726.8|7734.7|7731.8|7724.7|7721.7|277
1676885700000|2023-02-20 09:35:00|7730.5|7727.8|7718.6|7715.8|7730.7|7727.8|7714.6|7711.8|556
1676886000000|2023-02-20 09:40:00|7717.7|7714.9|7726.6|7723.8|7727|7723.8|7714.6|7711.8|388
1676886300000|2023-02-20 09:45:00|7725.6|7722.8|7731.6|7728.8|7732.6|7728.8|7722.6|7719.8|356
1676886600000|2023-02-20 09:50:00|7730.6|7727.8|7733.6|7730.8|7736.7|7733.8|7728.6|7725.8|306
1676886900000|2023-02-20 09:55:00|7732.7|7729.9|7735.6|7731.8|7736.6|7733.8|7730.6|7727.8|651
1676887200000|2023-02-20 10:00:00|7734.6|7730.8|7722.6|7719.8|7737.6|7734.8|7721.7|7718.8|454
1676887500000|2023-02-20 10:05:00|7722.7|7718.9|7713.6|7710.8|7724.7|7721.8|7712.6|7708.8|400
1676887800000|2023-02-20 10:10:00|7713.7|7709.9|7721.6|7718.8|7725.6|7722.7|7709.6|7706.8|467
1676888100000|2023-02-20 10:15:00|7722.6|7718.3|7711.6|7708.8|7723.6|7720.8|7709.6|7706.8|213
1676888400000|2023-02-20 10:20:00|7711.7|7707.9|7711.6|7708.8|7711.7|7708.9|7704.6|7701.8|273
1676888700000|2023-02-20 10:25:00|7711.7|7707.9|7705.6|7702.8|7711.7|7708.8|7703.6|7700.8|234
1676889000000|2023-02-20 10:30:00|7706.6|7703.8|7708.6|7704.8|7711.5|7708.7|7705.6|7702.8|229
1676889300000|2023-02-20 10:35:00|7709.5|7705.8|7715.6|7712.8|7717.7|7714.9|7707.6|7704.8|224
1676889600000|2023-02-20 10:40:00|7714.7|7711.9|7720.6|7717.8|7722.6|7718.8|7714.6|7711.8|213
1676889900000|2023-02-20 10:45:00|7721.6|7718.8|7726.6|7723.8|7726.7|7723.8|7717.6|7714.8|206
1676890200000|2023-02-20 10:50:00|7725.6|7722.8|7716.6|7713.8|7726.6|7723.3|7716.6|7713.8|107
1676890500000|2023-02-20 10:55:00|7717.6|7714.8|7714.6|7711.8|7717.7|7714.8|7710.6|7707.8|199
1676890800000|2023-02-20 11:00:00|7713.6|7710.8|7708.6|7705.8|7714.6|7711.8|7706.6|7703.8|187
1676891100000|2023-02-20 11:05:00|7708.7|7704.9|7710.7|7706.9|7715.7|7712.9|7707.6|7704.8|147
1676891400000|2023-02-20 11:10:00|7710.6|7707.8|7715.6|7712.8|7717.6|7713.9|7706.6|7703.8|167
1676891700000|2023-02-20 11:15:00|7716.6|7712.9|7708.6|7705.8|7717.7|7714.8|7707.6|7703.8|140
1676892000000|2023-02-20 11:20:00|7708.7|7704.8|7706.6|7702.8|7710.1|7706.8|7700.6|7697.8|505
1676892300000|2023-02-20 11:25:00|7706.2|7703.8|7702.7|7698.9|7706.7|7703.8|7697.6|7694.3|285
1676892600000|2023-02-20 11:30:00|7702.6|7699.8|7701.7|7697.9|7704.6|7701.8|7695.6|7692.8|216
1676892900000|2023-02-20 11:35:00|7701.6|7698.8|7697.6|7693.8|7707.7|7704.8|7696.6|7692.8|250
1676893200000|2023-02-20 11:40:00|7697.7|7694.8|7698.6|7695.8|7701.6|7698|7695.6|7692.8|247
1676893500000|2023-02-20 11:45:00|7699.5|7696.7|7706.7|7703.9|7707.7|7704.9|7697.6|7694.8|196
1676893800000|2023-02-20 11:50:00|7707.6|7703.8|7705.7|7702.9|7713.7|7709.9|7702.7|7699.9|211
1676894100000|2023-02-20 11:55:00|7706.7|7703.9|7702.7|7699.9|7713.7|7710.9|7700.8|7698|207
1676894400000|2023-02-20 12:00:00|7703.5|7700.7|7701.7|7698.9|7707.5|7704.7|7694.7|7691.7|392
1676894700000|2023-02-20 12:05:00|7700.7|7697.9|7703.7|7700.9|7708.7|7705.9|7700.7|7697.9|148
1676895000000|2023-02-20 12:10:00|7702.7|7699.9|7704.7|7700.9|7711.6|7708.7|7696.7|7693.9|221
1676895300000|2023-02-20 12:15:00|7703.7|7699.9|7710.7|7707.9|7712.6|7708.9|7700.7|7697.9|255
1676895600000|2023-02-20 12:20:00|7709.7|7706.9|7710.7|7707.9|7714.1|7710.9|7707.7|7704.8|251
1676895900000|2023-02-20 12:25:00|7709.8|7707|7717.7|7713.9|7720.7|7717.9|7709.7|7706.8|341
1676896200000|2023-02-20 12:30:00|7717.6|7714.9|7723.7|7720.9|7724.5|7720.9|7715.7|7712.9|384
1676896500000|2023-02-20 12:35:00|7722.7|7719.9|7722.7|7719.9|7726.7|7722.9|7715.7|7711.9|431
1676896800000|2023-02-20 12:40:00|7723.7|7720.9|7725.7|7722.9|7726.7|7723.9|7722.7|7719.4|215
1676897100000|2023-02-20 12:45:00|7726.6|7722.8|7729.7|7726.9|7730.7|7727.9|7720.8|7718|271
1676897400000|2023-02-20 12:50:00|7730.7|7727.9|7724.7|7720.9|7730.7|7727.9|7723.7|7720.8|266
1676897700000|2023-02-20 12:55:00|7726.6|7721.9|7722.7|7719.9|7732.7|7729.9|7718.7|7715.8|346
1676898000000|2023-02-20 13:00:00|7723.6|7719.8|7731.7|7728.9|7736.7|7733.9|7718.7|7715.9|646
1676898300000|2023-02-20 13:05:00|7730.7|7727.9|7735.7|7732.9|7736.7|7733.9|7729.7|7726.8|503
1676898600000|2023-02-20 13:10:00|7736.6|7732.8|7735.8|7733|7739.7|7736.9|7731.7|7728.8|605
1676898900000|2023-02-20 13:15:00|7736.7|7733.9|7737.8|7735|7747.9|7745|7733.8|7730.9|740
1676899200000|2023-02-20 13:20:00|7737.9|7734.1|7740.8|7738|7741.9|7738.1|7727.7|7724.9|619
1676899500000|2023-02-20 13:25:00|7740.7|7737.9|7743.8|7741|7744.8|7741|7731.8|7728.9|345
1676899800000|2023-02-20 13:30:00|7744.7|7740.9|7759.8|7757|7760.7|7757|7740.8|7738|853
1676900100000|2023-02-20 13:35:00|7760.7|7756.9|7753.8|7750|7764.9|7762|7750.8|7747.9|1017
1676900400000|2023-02-20 13:40:00|7752.9|7750.1|7752.7|7748.9|7754.7|7751.9|7747.8|7745|561
1676900700000|2023-02-20 13:45:00|7751.8|7749|7762.8|7760|7765.9|7763|7751.8|7748.9|794
1676901000000|2023-02-20 13:50:00|7764.8|7761|7765.7|7762.9|7769.8|7766.9|7757.8|7755|1532
1676901300000|2023-02-20 13:55:00|7764.7|7761.9|7761.6|7757.8|7767.8|7764.8|7755.6|7751.9|1310
1676901600000|2023-02-20 14:00:00|7760.7|7757.9|7765.7|7762.9|7773.8|7770.9|7750.7|7747.8|1487
1676901900000|2023-02-20 14:05:00|7766.6|7762.8|7770.7|7767.9|7771.7|7768.9|7756.7|7753.8|1001
1676902200000|2023-02-20 14:10:00|7771.6|7768.8|7773.7|7770.9|7777.6|7773.9|7768.7|7765.9|1117
1676902500000|2023-02-20 14:15:00|7772.7|7769.9|7768.7|7765.9|7774.7|7771.9|7766.7|7763.8|630
1676902800000|2023-02-20 14:20:00|7769.6|7766.8|7762.7|7759.9|7773.8|7770.9|7760.7|7757.9|696
1676903100000|2023-02-20 14:25:00|7763.6|7759.8|7767.8|7764|7771.8|7768|7758.7|7755.9|463
1676903400000|2023-02-20 14:30:00|7767.7|7764.9|7764.8|7762|7772.8|7770|7764.8|7762|462
1676903700000|2023-02-20 14:35:00|7765.8|7762.9|7760.8|7758|7766.8|7764|7755.8|7752|583
1676904000000|2023-02-20 14:40:00|7759.8|7757|7756.8|7754|7760.8|7758|7753.8|7751|325
1676904300000|2023-02-20 14:45:00|7757.8|7753|7752.8|7750|7758.8|7755|7751.8|7749|428
1676904600000|2023-02-20 14:50:00|7752.9|7750.1|7742.8|7739|7755.8|7753|7741.8|7739|832
1676904900000|2023-02-20 14:55:00|7741.8|7740|7725.8|7723|7743.8|7740|7720.8|7718|1058
1676905200000|2023-02-20 15:00:00|7725.7|7722.9|7731.8|7729|7736.8|7733|7724.8|7721.5|713
1676905500000|2023-02-20 15:05:00|7731.9|7728|7739.8|7736|7750.3|7747|7728.8|7726|644
1676905800000|2023-02-20 15:10:00|7738.8|7737|7742.8|7740|7743.9|7740.1|7736.8|7734|326
1676906100000|2023-02-20 15:15:00|7743.8|7741|7743.8|7741|7747.9|7745|7739.8|7737|307
1676906400000|2023-02-20 15:20:00|7744.8|7742|7743.8|7741|7749.8|7747|7741.9|7739|300
1676906700000|2023-02-20 15:25:00|7744.8|7742|7735.8|7732|7747.9|7745|7732.8|7730|596
1676907000000|2023-02-20 15:30:00|7734.9|7732.1|7722.8|7720|7735.9|7733|7717.8|7715|1177
1676907300000|2023-02-20 15:35:00|7722|7719.2|7720.8|7718|7722.8|7720|7712.8|7710|1047
1676907600000|2023-02-20 15:40:00|7719.8|7717|7707.9|7705.1|7722.8|7720|7706.9|7704|596
1676907900000|2023-02-20 15:45:00|7707|7704.2|7709.9|7706.1|7714.9|7712.1|7704.9|7702|591
1676908200000|2023-02-20 15:50:00|7709.8|7707|7714.9|7712.1|7718.9|7716.1|7705.8|7702.1|479
1676908500000|2023-02-20 15:55:00|7715.9|7711.1|7699|7695.2|7716.4|7713.1|7693|7690.2|1378
1676908800000|2023-02-20 16:00:00|7697.2|7694.4|7680|7677.2|7703|7700.2|7677|7674.1|1369
1676909100000|2023-02-20 16:05:00|7679|7676.2|7670|7667.2|7683|7680.2|7666|7663.1|1197
1676909400000|2023-02-20 16:10:00|7669|7666.2|7669|7666.2|7672|7669.2|7661.1|7658.2|1186
1676909700000|2023-02-20 16:15:00|7668|7665.2|7668|7664.2|7670|7667.2|7659|7656.1|827
1676910000000|2023-02-20 16:20:00|7667|7664.1|7674|7671.2|7677|7674.2|7663|7660.1|761
1676910300000|2023-02-20 16:25:00|7675|7670.2|7694|7691.2|7701|7698.2|7674.9|7670.2|1663
1676910600000|2023-02-20 16:30:00|7694.9|7692.1|7694|7691.2|7701|7698.2|7690|7686.2|801
1676910900000|2023-02-20 16:35:00|7694.9|7691.1|7695|7692.2|7698.4|7695.2|7692.1|7689.3|305
1676911200000|2023-02-20 16:40:00|7695.1|7691.3|7700|7697.2|7702.1|7699.2|7692.9|7689.3|326
1676911500000|2023-02-20 16:45:00|7701.1|7697.3|7701|7698.2|7702.1|7699.2|7698|7695.2|212
1676911800000|2023-02-20 16:50:00|7700.9|7698.1|7710.1|7707.3|7719.1|7716.2|7698|7695.2|1029
1676912100000|2023-02-20 16:55:00|7710|7707.2|7720|7717.2|7721.1|7718.2|7710|7707.2|552
1676912400000|2023-02-20 17:00:00|7720.1|7716.3|7721.9|7719.1|7725|7722.2|7717|7714.2|469
1676912700000|2023-02-20 17:05:00|7722|7719.2|7717.9|7714.1|7723|7719.2|7714|7711.2|369
1676913000000|2023-02-20 17:10:00|7717|7714.2|7726|7723.2|7727.9|7724.3|7715|7712.1|373
1676913300000|2023-02-20 17:15:00|7725.1|7722.3|7723|7720.2|7732.1|7729.2|7722.1|7719.3|413
1676913600000|2023-02-20 17:20:00|7724|7720.7|7726|7723.2|7728.1|7724.3|7721|7718.1|242
1676913900000|2023-02-20 17:25:00|7726.1|7722.2|7728|7725.2|7729|7725.2|7723.6|7720.3|213
1676914200000|2023-02-20 17:30:00|7727.1|7724.3|7733|7729.2|7733|7730.2|7727.1|7724.2|263
1676914500000|2023-02-20 17:35:00|7733.1|7730.2|7738|7735.2|7740|7736.2|7731|7728.2|494
1676914800000|2023-02-20 17:40:00|7738.1|7734.3|7743.1|7740.3|7743.2|7740.3|7736.5|7732.7|582
1676915100000|2023-02-20 17:45:00|7742.2|7739.4|7731.1|7727.3|7743.1|7740.3|7727.2|7724.3|313
1676915400000|2023-02-20 17:50:00|7730.2|7727.4|7735.1|7731.3|7739.2|7736.3|7729.1|7726.3|228
1676915700000|2023-02-20 17:55:00|7734.1|7730.4|7748.2|7744.4|7751.5|7748.4|7733.2|7730.3|543
1676916000000|2023-02-20 18:00:00|7748.1|7745.3|7744.1|7741.3|7750.2|7747.3|7742.2|7739.4|131
1676916300000|2023-02-20 18:05:00|7744.2|7740.4|7746.1|7743.3|7748.2|7745.3|7743.1|7739.4|128
1676916600000|2023-02-20 18:10:00|7746.2|7742.4|7745.1|7742.3|7747.2|7744.4|7744.1|7740.4|105
1676916900000|2023-02-20 18:15:00|7746.2|7742.4|7748.2|7745.4|7748.2|7745.4|7745.1|7742.3|67
1676917200000|2023-02-20 18:20:00|7748.1|7745.3|7754.2|7751.4|7756.2|7752.8|7747.2|7743.4|181
1676917500000|2023-02-20 18:25:00|7754.1|7750.4|7748.3|7745.5|7754.2|7751.4|7748.2|7745|131
1676917800000|2023-02-20 18:30:00|7748.2|7745.4|7750.2|7747.4|7753.2|7749.4|7748.2|7745.4|60
1676918100000|2023-02-20 18:35:00|7750.1|7747.3|7748.2|7745.4|7750.6|7747.3|7747.2|7744.4|49
1676918400000|2023-02-20 18:40:00|7749.2|7744.4|7749.2|7745.4|7750.2|7746.4|7748.2|7744.4|31
1676918700000|2023-02-20 18:45:00|7749.1|7746.3|7746.2|7743.4|7749.6|7746.4|7745.2|7742.4|58
1676919000000|2023-02-20 18:50:00|7746.1|7743.3|7750.1|7746.3|7750.2|7747.4|7744.7|7741.4|174
1676919300000|2023-02-20 18:55:00|7750.2|7746.4|7751.2|7748.4|7753.2|7749.4|7749.2|7745.4|56
1676919600000|2023-02-20 19:00:00|7752.2|7747.9|7746.2|7743.4|7752.2|7748.4|7746.2|7743.3|83
1676919900000|2023-02-20 19:05:00|7747.1|7744.3|7750.2|7746.4|7752.2|7748.4|7746.2|7742.4|150
1676920200000|2023-02-20 19:10:00|7749.2|7747.4|7743.2|7739.4|7752.2|7748.4|7741.7|7738.3|97
1676920500000|2023-02-20 19:15:00|7743.3|7739.5|7743.2|7739.4|7747.7|7744.4|7740.2|7737.4|252
1676920800000|2023-02-20 19:20:00|7742.2|7740.3|7732.2|7729.4|7744.2|7740.4|7732.2|7729.4|218
1676921100000|2023-02-20 19:25:00|7733.2|7730.3|7744.2|7740.4|7748.7|7744.9|7733.1|7729.4|181
1676934000000|2023-02-20 23:00:00|7738.1|7735.3|7734.1|7731.3|7742.3|7737.8|7733.3|7730.4|390
1676934300000|2023-02-20 23:05:00|7734.2|7731.4|7735.1|7732.3|7736.2|7733.3|7734.1|7731.3|94
1676934600000|2023-02-20 23:10:00|7735.2|7731.4|7733.1|7729.3|7735.3|7732.4|7732.1|7728.4|85
1676934900000|2023-02-20 23:15:00|7732.1|7728.4|7732.1|7728.3|7733.2|7730.3|7731.1|7728.3|68
1676935200000|2023-02-20 23:20:00|7731.2|7728.4|7732.1|7729.3|7733.1|7730.3|7731.1|7728.3|48
1676935500000|2023-02-20 23:25:00|7733|7730.2|7732.2|7729.4|7734.6|7731.4|7732.2|7729.3|21
1676935800000|2023-02-20 23:30:00|7733.1|7729.3|7734.2|7731.4|7734.2|7731.4|7731.3|7728.4|59
1676936100000|2023-02-20 23:35:00|7734.1|7731.3|7735.2|7732.4|7737.2|7734.4|7733.2|7730.4|55
1676936400000|2023-02-20 23:40:00|7734.2|7731.4|7734.2|7731.4|7735.2|7732.4|7734.1|7730.3|55
1676936700000|2023-02-20 23:45:00|7735|7730.4|7735.2|7731.4|7736.2|7733.4|7733.2|7730.3|37
1676937000000|2023-02-20 23:50:00|7735.1|7732.3|7736.2|7732.4|7738.2|7735.3|7735.1|7732.3|23
1676937300000|2023-02-20 23:55:00|7735.2|7731.4|7733.2|7730.4|7735.2|7732.4|7733.2|7730.3|25
1676937600000|2023-02-21 00:00:00|7733|7730.2|7730.2|7727.4|7733.2|7730.3|7729.2|7726.3|91
1676937900000|2023-02-21 00:05:00|7731.2|7728.4|7732.2|7729.4|7734.2|7730.4|7730.2|7727.4|52
1676938200000|2023-02-21 00:10:00|7731.7|7728.4|7730.2|7727.4|7732.2|7728.9|7729.2|7726.4|65
1676938500000|2023-02-21 00:15:00|7729.3|7726.4|7730.2|7727.4|7730.2|7727.4|7727.2|7724.3|67
1676938800000|2023-02-21 00:20:00|7729.2|7726.4|7728.2|7725.4|7729.2|7726.4|7726.3|7723.4|56
1676939100000|2023-02-21 00:25:00|7729.2|7726.4|7730.2|7727.4|7730.2|7727.4|7728.2|7725.3|22
1676939400000|2023-02-21 00:30:00|7729.2|7726.4|7734.2|7731.4|7734.2|7731.4|7729.2|7726.4|76
1676939700000|2023-02-21 00:35:00|7735.1|7732.3|7737.2|7734.4|7737.2|7734.4|7735.1|7732.3|81
1676940000000|2023-02-21 00:40:00|7737.1|7733.4|7738.2|7735.4|7738.2|7735.4|7737.1|7733.4|35
1676940300000|2023-02-21 00:45:00|7738.3|7735.5|7741.1|7738.3|7741.7|7738.4|7738.3|7735.5|63
1676940600000|2023-02-21 00:50:00|7741.2|7738.4|7738.2|7735.4|7741.2|7738.4|7737.3|7734.4|60
1676940900000|2023-02-21 00:55:00|7738.3|7734.4|7736.3|7733.5|7738.3|7735.4|7736.3|7733.4|41
1676941200000|2023-02-21 01:00:00|7737.1|7734.3|7734.3|7731.5|7740.3|7737.4|7729.3|7726|673
1676941500000|2023-02-21 01:05:00|7734.4|7730.6|7725.4|7721.6|7736.8|7733|7721.3|7718|313
1676941800000|2023-02-21 01:10:00|7724.3|7721.5|7722.3|7719.5|7726.4|7723.5|7720.3|7717.5|142
1676942100000|2023-02-21 01:15:00|7721.5|7718.7|7725.3|7722.5|7729.3|7725.5|7721.3|7717.6|115
1676942400000|2023-02-21 01:20:00|7726.3|7722.6|7719.3|7715.5|7728.4|7725.5|7717.4|7714.5|161
1676942700000|2023-02-21 01:25:00|7718.3|7716.5|7710.3|7707.5|7719.4|7716.5|7707.4|7704.5|373
1676943000000|2023-02-21 01:30:00|7709.5|7706.7|7705.3|7702.5|7712.4|7709.5|7704.3|7701.5|313
1676943300000|2023-02-21 01:35:00|7704.4|7701.5|7709.3|7706.5|7714.3|7711.5|7703.3|7700.5|193
1676943600000|2023-02-21 01:40:00|7709.4|7705.6|7710.3|7707.5|7711.3|7708.5|7699.3|7696.5|234
1676943900000|2023-02-21 01:45:00|7709.3|7706.5|7706.4|7702.6|7711.4|7708.5|7705.3|7702.5|141
1676944200000|2023-02-21 01:50:00|7706.3|7702.5|7697.3|7694.5|7706.4|7703.5|7696.3|7693.2|316
1676944500000|2023-02-21 01:55:00|7696.4|7693.5|7689.3|7685.5|7698.3|7695.5|7688.3|7685.5|444
1676944800000|2023-02-21 02:00:00|7688.3|7686.4|7688.3|7685.5|7691.3|7688.5|7685.3|7682.5|295
1676945100000|2023-02-21 02:05:00|7689.3|7684.6|7690.2|7687.4|7691.2|7687.5|7682.3|7679.5|467
1676945400000|2023-02-21 02:10:00|7690.3|7686.5|7683.2|7680.4|7690.3|7687.4|7682.2|7679.3|320
1676945700000|2023-02-21 02:15:00|7682.3|7679.5|7682.2|7679.4|7687.3|7683.5|7681.2|7677.9|212
1676946000000|2023-02-21 02:20:00|7681.4|7678.6|7679.4|7676.6|7683.2|7679.5|7679.4|7676.4|160
1676946300000|2023-02-21 02:25:00|7679.2|7676.4|7680.3|7676.5|7685.3|7682.4|7679.2|7675.5|412
1676946600000|2023-02-21 02:30:00|7679.4|7676.6|7687.2|7684.4|7687.2|7684.4|7669.4|7666.5|652
1676946900000|2023-02-21 02:35:00|7686.2|7683.4|7689.2|7685.4|7692.2|7689.3|7684.2|7681.4|207
1676947200000|2023-02-21 02:40:00|7689.3|7685.5|7686.2|7683.4|7689.3|7686.4|7684.2|7681.4|111
1676947500000|2023-02-21 02:45:00|7686.3|7682.5|7687.2|7683.4|7690.2|7686.5|7685.2|7682.4|125
1676947800000|2023-02-21 02:50:00|7686.2|7683.5|7685.2|7682.4|7687.3|7683.6|7682.2|7679.4|163
1676948100000|2023-02-21 02:55:00|7684.2|7681.4|7679.2|7676.4|7684.2|7681.4|7677.2|7674.4|208
1676948400000|2023-02-21 03:00:00|7679.3|7675.5|7684.2|7681.4|7686.3|7683.4|7676.3|7673.5|214
1676948700000|2023-02-21 03:05:00|7685.3|7681.5|7672.2|7669.4|7685.3|7682.4|7671.2|7668.4|311
1676949000000|2023-02-21 03:10:00|7673.1|7670.3|7668.2|7664.4|7674.2|7671.4|7665.3|7662.5|346
1676949300000|2023-02-21 03:15:00|7667.3|7664.5|7673.2|7670.4|7675.3|7672.5|7667.2|7663.4|432
1676949600000|2023-02-21 03:20:00|7673.3|7669.5|7674.2|7670.4|7676.3|7673.4|7672.2|7669.4|109
1676949900000|2023-02-21 03:25:00|7673.2|7669.9|7670.2|7667.4|7677.3|7674.4|7670.2|7667.4|145
1676950200000|2023-02-21 03:30:00|7669.7|7666.4|7672.2|7668.4|7673.3|7670.4|7669.2|7666.4|186
1676950500000|2023-02-21 03:35:00|7671.3|7668.5|7669.2|7666.4|7671.3|7668.5|7668.2|7665.4|119
1676950800000|2023-02-21 03:40:00|7668.2|7665.4|7665.3|7662.5|7669.2|7665.5|7664.3|7661.5|113
1676951100000|2023-02-21 03:45:00|7664.4|7661.5|7667.3|7664.5|7668.3|7665.5|7664.3|7661.5|124
1676951400000|2023-02-21 03:50:00|7668.2|7664.4|7664.3|7661.5|7668.2|7664.9|7664.3|7661.5|136
1676951700000|2023-02-21 03:55:00|7664.4|7661.6|7668.3|7665.5|7668.3|7665.5|7664.3|7661.5|183
1676952000000|2023-02-21 04:00:00|7667.4|7664.5|7670.3|7667.5|7673.3|7670.4|7667.3|7664.5|282
1676952300000|2023-02-21 04:05:00|7669.8|7666.5|7669.3|7666.5|7670.3|7667.5|7669.3|7666.4|81
1676952600000|2023-02-21 04:10:00|7670.3|7667.5|7666.3|7663.5|7672.4|7668.7|7666.3|7663.5|191
1676952900000|2023-02-21 04:15:00|7665.4|7662.6|7666.3|7662.5|7666.3|7663.5|7663.3|7660.1|115
1676953200000|2023-02-21 04:20:00|7665.4|7662.6|7668.3|7665.5|7669.3|7666|7665.3|7662.5|107
1676953500000|2023-02-21 04:25:00|7669.3|7666.5|7668.3|7665.5|7671.2|7667.5|7666.3|7663.5|85
1676953800000|2023-02-21 04:30:00|7667.3|7664.5|7668.3|7665.5|7668.3|7665.5|7666.3|7663.5|65
1676954100000|2023-02-21 04:35:00|7667.3|7664.5|7665.3|7662.5|7667.8|7665|7665.3|7662.5|45
1676954400000|2023-02-21 04:40:00|7666.1|7663.3|7658.3|7654.5|7667.3|7664.5|7657.3|7654.5|309
1676954700000|2023-02-21 04:45:00|7657.3|7655.5|7659.3|7656.5|7659.8|7656.5|7656.3|7653.4|255
1676955000000|2023-02-21 04:50:00|7660.2|7655.5|7660.3|7657.5|7661.7|7658.5|7658.3|7655.5|84
1676955300000|2023-02-21 04:55:00|7661.3|7658|7661.3|7658.5|7662.8|7659.5|7659.3|7656.5|72
1676955600000|2023-02-21 05:00:00|7660.4|7657.6|7657.4|7653.6|7660.4|7657.6|7656.3|7653.4|204
1676955900000|2023-02-21 05:05:00|7657.3|7654.5|7662.3|7659.5|7663.3|7660.5|7657.3|7654.5|116
1676956200000|2023-02-21 05:10:00|7663.4|7659.6|7660.3|7657.5|7663.4|7660.5|7660.3|7657.4|66
1676956500000|2023-02-21 05:15:00|7659.4|7656.6|7659.3|7656.5|7661.4|7658.5|7658.3|7655.4|118
1676956800000|2023-02-21 05:20:00|7658.4|7655.6|7659.4|7655.6|7659.4|7656.6|7657.3|7654.4|106
1676957100000|2023-02-21 05:25:00|7658.4|7655.5|7652.3|7649.5|7658.4|7655.6|7652.3|7648.6|288
1676957400000|2023-02-21 05:30:00|7652.4|7648.6|7653.3|7650.5|7663.4|7660.6|7652.3|7648.6|279
1676957700000|2023-02-21 05:35:00|7654.3|7651.4|7657.3|7654.5|7658.4|7655.5|7651.9|7648.6|184
1676958000000|2023-02-21 05:40:00|7658.4|7654.6|7670.3|7667.5|7673.2|7669.6|7658.3|7654.6|449
1676958300000|2023-02-21 05:45:00|7670.4|7666.6|7656.4|7653.6|7670.4|7666.6|7655.6|7652.7|368
1676958600000|2023-02-21 05:50:00|7655.5|7652.6|7660.5|7657.7|7662.4|7659.6|7655.4|7652.6|181
1676958900000|2023-02-21 05:55:00|7660.4|7657.6|7661.4|7657.6|7665.4|7661.7|7660.4|7657.6|128
1676959200000|2023-02-21 06:00:00|7660.4|7656.6|7650.4|7647.6|7660.4|7656.6|7648.5|7645.6|480
1676959500000|2023-02-21 06:05:00|7651.4|7648.6|7642.4|7639.6|7651.4|7648.6|7641.4|7638.1|588
1676959800000|2023-02-21 06:10:00|7642.5|7638.7|7653.5|7649.7|7653.5|7650.6|7641.4|7638.6|232
1676960100000|2023-02-21 06:15:00|7652.4|7649.6|7653.5|7649.7|7653.5|7650.6|7649.4|7646.6|158
1676960400000|2023-02-21 06:20:00|7652.4|7649.6|7655.5|7652.7|7655.5|7652.7|7650.4|7647.6|126
1676960700000|2023-02-21 06:25:00|7654.6|7651.8|7657.5|7654.7|7657.5|7654.7|7650.5|7647.6|79
1676961000000|2023-02-21 06:30:00|7656.5|7653.7|7664.5|7661.7|7665.5|7662.7|7655.5|7651.7|245
1676961300000|2023-02-21 06:35:00|7664.1|7660.7|7665.5|7662.7|7666.5|7663.7|7662.5|7659.6|154
1676961600000|2023-02-21 06:40:00|7666.3|7663.5|7665.3|7662.5|7669.4|7666.5|7664.3|7660.6|445
1676961900000|2023-02-21 06:45:00|7666.4|7662.6|7667.3|7664.5|7668.4|7665.5|7662.3|7659.5|116
1676962200000|2023-02-21 06:50:00|7666.3|7663.5|7669.3|7666.5|7670.4|7667.5|7664.4|7661.6|198
1676962500000|2023-02-21 06:55:00|7669.4|7665.6|7666.3|7663.5|7669.4|7665.6|7665.3|7661.6|162
1676962800000|2023-02-21 07:00:00|7667.3|7664.5|7659.3|7655.5|7667.8|7664.5|7658.4|7655.5|250
1676963100000|2023-02-21 07:05:00|7658.4|7655.6|7658.4|7654.6|7659.8|7656.5|7653.3|7650.5|336
1676963400000|2023-02-21 07:10:00|7657.4|7654.5|7671.4|7667.6|7671.4|7668.5|7657.4|7654.5|263
1676963700000|2023-02-21 07:15:00|7670.5|7667.7|7671.4|7668.6|7672.4|7669.5|7662.4|7659.5|375
1676964000000|2023-02-21 07:20:00|7671.5|7667.7|7668.3|7665.5|7672.8|7669.6|7666.4|7663.5|143
1676964300000|2023-02-21 07:25:00|7668.4|7665.6|7673.4|7670.6|7675.8|7672.5|7667.4|7664.5|308
1676964600000|2023-02-21 07:30:00|7672.5|7669.7|7679.5|7676.7|7684.4|7681.6|7669.3|7665.6|459
1676964900000|2023-02-21 07:35:00|7679.4|7676.6|7674.5|7671.7|7680.5|7677.2|7674.5|7670.8|347
1676965200000|2023-02-21 07:40:00|7675.5|7672.7|7686.5|7683.7|7688|7684.7|7674.5|7671.6|278
1676965500000|2023-02-21 07:45:00|7687.5|7684.7|7684.5|7681.7|7688.6|7685.7|7682.5|7679.2|270
1676965800000|2023-02-21 07:50:00|7684.6|7680.8|7687.5|7684.7|7692.6|7689.7|7680.5|7677.6|362
1676966100000|2023-02-21 07:55:00|7687.4|7683.7|7689.5|7686.7|7696|7692.7|7686.4|7682.7|479
1676966400000|2023-02-21 08:00:00|7688.6|7685.8|7695.4|7692.6|7701.3|7697.6|7686.5|7683.7|1430
1676966700000|2023-02-21 08:05:00|7694.4|7691.6|7717.4|7714.6|7722.4|7718.6|7691.4|7687.6|1702
1676967000000|2023-02-21 08:10:00|7718.3|7714.5|7734.4|7731.6|7736.7|7733.6|7713.4|7710.5|1268
1676967300000|2023-02-21 08:15:00|7733.9|7730.6|7718.4|7715.6|7737.4|7734.6|7715.3|7711.6|814
1676967600000|2023-02-21 08:20:00|7717.4|7714.6|7716.4|7713.6|7720.4|7717.6|7707.4|7704.5|677
1676967900000|2023-02-21 08:25:00|7717.3|7713.5|7719.4|7716.6|7727.4|7724.1|7714.8|7711.5|1361
1676968200000|2023-02-21 08:30:00|7720.2|7717.4|7728.4|7725.6|7733.4|7729.6|7713.9|7710.6|1010
1676968500000|2023-02-21 08:35:00|7728.3|7724.6|7702.4|7699.6|7728.9|7725.6|7698.4|7694.6|940
1676968800000|2023-02-21 08:40:00|7701.9|7698.6|7709.4|7705.6|7709.4|7706.6|7695.4|7692.6|646
1676969100000|2023-02-21 08:45:00|7708.4|7705.5|7697.4|7693.6|7718.4|7715.6|7678.4|7675.6|2271
1676969400000|2023-02-21 08:50:00|7697.3|7694.5|7683.4|7680.6|7704.4|7701.6|7678.2|7675.4|694
1676969700000|2023-02-21 08:55:00|7683.3|7679.6|7678.4|7675.6|7684.4|7681.6|7674.4|7671.5|660
1676970000000|2023-02-21 09:00:00|7678.5|7674.7|7660.4|7657.6|7678.5|7675.6|7653.4|7650.5|1719
1676970300000|2023-02-21 09:05:00|7660.9|7656.6|7654.4|7650.6|7664.2|7660.6|7645.4|7642.1|1228
1676970600000|2023-02-21 09:10:00|7653.5|7650.7|7654.4|7650.6|7661.4|7658.5|7634.5|7631|2071
1676970900000|2023-02-21 09:15:00|7653.4|7649.6|7633.5|7629.7|7653.5|7650.6|7629.5|7626.7|1221
1676971200000|2023-02-21 09:20:00|7632.7|7630.7|7624.5|7621.7|7634|7630.7|7617.5|7614.7|1288
1676971500000|2023-02-21 09:25:00|7623.7|7620.9|7635.5|7632.7|7638.5|7635.6|7620.5|7617.7|827
1676971800000|2023-02-21 09:30:00|7636.6|7632.8|7655.5|7652.7|7668.6|7665.7|7633.5|7630.7|1604
1676972100000|2023-02-21 09:35:00|7656.5|7652.8|7654.5|7650.7|7661.5|7658.7|7646.5|7643.7|680
1676972400000|2023-02-21 09:40:00|7653.6|7651.7|7667.5|7664.7|7668.6|7665.7|7645.5|7642.7|646
1676972700000|2023-02-21 09:45:00|7667.6|7664.8|7665.5|7662.7|7673.5|7670.7|7658.5|7655.7|666
1676973000000|2023-02-21 09:50:00|7666.5|7663.7|7686.5|7683.7|7689.6|7686.7|7666.5|7663.7|937
1676973300000|2023-02-21 09:55:00|7687.5|7684.7|7698.5|7694.7|7705.6|7702.8|7687.5|7684.7|1032
1676973600000|2023-02-21 10:00:00|7697.5|7695.7|7704.5|7701.7|7710.5|7706.7|7697.5|7694.7|1145
1676973900000|2023-02-21 10:05:00|7705.4|7702.6|7720.5|7717.7|7721.5|7718.7|7705.4|7702.6|982
1676974200000|2023-02-21 10:10:00|7721.5|7718.7|7728.5|7725.7|7730.5|7726.7|7719.5|7715.7|1151
1676974500000|2023-02-21 10:15:00|7729.5|7726.7|7728.5|7725.7|7733.5|7730.7|7725.5|7722.7|1096
1676974800000|2023-02-21 10:20:00|7728.6|7725.8|7730.6|7727.8|7731.6|7728.8|7720.5|7716.7|841
1676975100000|2023-02-21 10:25:00|7731.6|7728.8|7733.6|7730.8|7741.5|7738.7|7730.7|7727.9|1063
1676975400000|2023-02-21 10:30:00|7734.6|7731.8|7727.6|7723.8|7738.6|7735.8|7720.6|7717.7|782
1676975700000|2023-02-21 10:35:00|7728.5|7724.8|7727.6|7724.8|7729.1|7725.8|7721.6|7718.8|290
1676976000000|2023-02-21 10:40:00|7728.5|7724.7|7726.6|7723.8|7730.6|7727.8|7725.6|7722.7|240
1676976300000|2023-02-21 10:45:00|7727.5|7724.7|7729.6|7726.8|7731.6|7728.8|7722.6|7718.8|328
1676976600000|2023-02-21 10:50:00|7730.4|7727.6|7734.6|7731.8|7738.6|7735.8|7729.6|7726.7|522
1676976900000|2023-02-21 10:55:00|7735.5|7730.8|7743.6|7740.8|7745.6|7742.7|7727.6|7724.3|1010
1676977200000|2023-02-21 11:00:00|7742.6|7739.8|7759.4|7756.6|7762.9|7759.6|7741.6|7738.8|1634
1676977500000|2023-02-21 11:05:00|7760.3|7757.5|7753.4|7750.6|7766.9|7763.6|7750.4|7747.6|1468
1676977800000|2023-02-21 11:10:00|7753.5|7749.7|7752.4|7749.6|7759.4|7756.6|7744.4|7740.6|787
1676978100000|2023-02-21 11:15:00|7753.4|7748.6|7757.4|7754.6|7760.4|7757.6|7752.4|7748.6|482
1676978400000|2023-02-21 11:20:00|7758.4|7755.5|7763.4|7759.6|7763.8|7760.6|7751.4|7748.6|464
1676978700000|2023-02-21 11:25:00|7762.4|7758.7|7758.3|7755.5|7765.4|7762.6|7757.4|7754.6|593
1676979000000|2023-02-21 11:30:00|7758.4|7755.6|7750.4|7747.6|7759.4|7756.6|7742.4|7739.6|1245
1676979300000|2023-02-21 11:35:00|7749.6|7746.8|7743.4|7739.6|7755.4|7751.6|7739.4|7736.6|769
1676979600000|2023-02-21 11:40:00|7742.4|7739.5|7730.5|7726.7|7743.5|7740.6|7728.4|7725.6|712
1676979900000|2023-02-21 11:45:00|7730.4|7727.6|7731.4|7727.6|7740.4|7737.6|7729.4|7726.6|465
1676980200000|2023-02-21 11:50:00|7732.3|7728.6|7725.4|7722.6|7735.4|7731.6|7720.4|7716.6|627
1676980500000|2023-02-21 11:55:00|7726.4|7723.5|7727.5|7723.7|7728.4|7725.6|7723.4|7720.6|441
1676980800000|2023-02-21 12:00:00|7727.4|7724.6|7719.4|7716.6|7728.9|7725.6|7718.4|7715.6|562
1676981100000|2023-02-21 12:05:00|7719.5|7715.7|7716.4|7712.6|7721.4|7717.6|7714.4|7711.1|696
1676981400000|2023-02-21 12:10:00|7715.5|7712.7|7717.5|7714.7|7720.5|7717.7|7712.4|7709.1|571
1676981700000|2023-02-21 12:15:00|7718.5|7714.6|7731.5|7728.7|7735.4|7732.6|7715.5|7712.7|530
1676982000000|2023-02-21 12:20:00|7731.4|7728.6|7732.4|7729.6|7738.4|7734.7|7726.5|7723.6|384
1676982300000|2023-02-21 12:25:00|7732.5|7729.7|7705.5|7702.7|7734.5|7731.7|7702.5|7699.6|1068
1676982600000|2023-02-21 12:30:00|7706.4|7702.6|7706.5|7702.7|7713.5|7710.7|7703.5|7700.6|1122
1676982900000|2023-02-21 12:35:00|7707.3|7703.7|7703.6|7700.8|7714.5|7711.7|7700.6|7697.7|797
1676983200000|2023-02-21 12:40:00|7704.5|7700.7|7705.6|7701.8|7710.6|7707.8|7700.5|7696.7|522
1676983500000|2023-02-21 12:45:00|7704.6|7701.9|7704.6|7701.8|7706.5|7703.7|7701.6|7698.8|264
1676983800000|2023-02-21 12:50:00|7705.6|7702.8|7709.6|7706.8|7712|7708.8|7702.6|7699.7|571
1676984100000|2023-02-21 12:55:00|7710.5|7706.7|7710.6|7707.8|7714.1|7710.8|7704.6|7701.8|479
1676984400000|2023-02-21 13:00:00|7709.8|7707|7695.6|7692.8|7718.6|7714.8|7688.7|7685.9|2085
1676984700000|2023-02-21 13:05:00|7696.5|7693.7|7715.6|7712.8|7718.6|7715.8|7690.6|7687.8|965
1676985000000|2023-02-21 13:10:00|7716.5|7713.7|7712.6|7709.8|7722.7|7719.8|7710.6|7707.7|914
1676985300000|2023-02-21 13:15:00|7711.8|7709|7708.6|7705.8|7715|7711.8|7700.6|7697.8|659
1676985600000|2023-02-21 13:20:00|7709.5|7706.7|7716.5|7713.7|7722.7|7719.8|7708.6|7705.8|1596
1676985900000|2023-02-21 13:25:00|7717.5|7714.7|7713.5|7710.7|7721.6|7717.8|7702.5|7699.6|864
1676986200000|2023-02-21 13:30:00|7714.5|7711.7|7709.6|7705.8|7719.6|7716.7|7702.6|7699.8|1243
1676986500000|2023-02-21 13:35:00|7709.5|7706.7|7704.5|7701.7|7711.4|7707.7|7699.5|7695.8|731
1676986800000|2023-02-21 13:40:00|7704.6|7700.8|7690.5|7687.7|7704.6|7701.7|7686.5|7683.6|1219
1676987100000|2023-02-21 13:45:00|7689.6|7686.8|7696.5|7693.7|7700.5|7697.7|7677.5|7674.2|1525
1676987400000|2023-02-21 13:50:00|7696.6|7693.8|7713.3|7710.5|7719.3|7716.4|7696.6|7693.7|2515
1676987700000|2023-02-21 13:55:00|7714.3|7710.6|7706.3|7703.5|7718.8|7715.5|7706.3|7703.5|1015
1676988000000|2023-02-21 14:00:00|7707.3|7704.5|7687.4|7683.6|7710.3|7707.5|7670.3|7667.5|4367
1676988300000|2023-02-21 14:05:00|7687.3|7683.5|7712.4|7708.6|7720.4|7717.5|7686.3|7683.5|2395
1676988600000|2023-02-21 14:10:00|7711.5|7708.7|7678.4|7675.6|7714.4|7711.5|7674.3|7671.5|3002
1676988900000|2023-02-21 14:15:00|7677.5|7674.7|7687.4|7684.6|7696.4|7693.6|7675.4|7672.6|1457
1676989200000|2023-02-21 14:20:00|7686.4|7683.6|7699.2|7696.4|7711.2|7708.4|7680.4|7677.5|1637
1676989500000|2023-02-21 14:25:00|7700.1|7696.3|7705.4|7702.6|7716.3|7713.4|7694.2|7691.3|1775
1676989800000|2023-02-21 14:30:00|7705.3|7701.6|7712.4|7709.6|7726.2|7723.4|7692.4|7689.5|3060
1676990100000|2023-02-21 14:35:00|7713.4|7710.5|7727.3|7724.5|7730.4|7727.6|7713.3|7710.5|5224
1676990400000|2023-02-21 14:40:00|7727.4|7724.6|7719.3|7715.5|7748.2|7745.4|7718.2|7715.3|3482
1676990700000|2023-02-21 14:45:00|7719.2|7715.4|7700.3|7696.5|7736.1|7732.4|7699.2|7696.3|3678
1676991000000|2023-02-21 14:50:00|7700.2|7697.4|7721.4|7718.6|7727.4|7724.6|7698.2|7694.9|3039
1676991300000|2023-02-21 14:55:00|7719.7|7716.9|7696.4|7693.6|7724.4|7721.6|7695.9|7692.6|1887
1676991600000|2023-02-21 15:00:00|7696.3|7693.5|7691.4|7687.6|7711.4|7708.6|7688.4|7685.5|2476
1676991900000|2023-02-21 15:05:00|7690.4|7686.6|7691.8|7689|7714.3|7711.5|7680.4|7676.6|2412
1676992200000|2023-02-21 15:10:00|7692.2|7689.4|7659.3|7656.5|7695.4|7692.6|7658.4|7655.1|4007
1676992500000|2023-02-21 15:15:00|7660.4|7657.6|7642.4|7639.6|7677.4|7674.6|7641.4|7638.5|3206
1676992800000|2023-02-21 15:20:00|7641.4|7638.6|7624.5|7621.7|7644.4|7641.6|7611.6|7608.8|5631
1676993100000|2023-02-21 15:25:00|7623.5|7620.7|7619.5|7615.7|7624.9|7621.8|7606.6|7603.8|4403
1676993400000|2023-02-21 15:30:00|7618.5|7614.7|7612.5|7609.7|7619.5|7616.7|7597.8|7595|3798
1676993700000|2023-02-21 15:35:00|7613.5|7610.7|7620.5|7616.7|7633.5|7630.6|7601.5|7598.5|3194
1676994000000|2023-02-21 15:40:00|7618.8|7617.7|7609.5|7605.7|7628.5|7625.7|7604.4|7601.6|2981
1676994300000|2023-02-21 15:45:00|7609.4|7606.6|7616.4|7613.6|7629.5|7626.7|7599.4|7596.5|2982
1676994600000|2023-02-21 15:50:00|7615.5|7612.7|7636.5|7632.7|7648.4|7645.6|7606|7602.7|3164
1676994900000|2023-02-21 15:55:00|7636.4|7633.6|7640.5|7636.7|7643.5|7640.6|7628.4|7625.5|1894
1676995200000|2023-02-21 16:00:00|7640.4|7637.6|7644.3|7640.5|7658.5|7655.7|7633.5|7630.7|2646
1676995500000|2023-02-21 16:05:00|7644.4|7640.6|7643.5|7639.7|7659.5|7656.6|7638.4|7635.6|2705
1676995800000|2023-02-21 16:10:00|7642.5|7639.6|7653.4|7650.6|7656.4|7653.5|7630.5|7627.6|3005
1676996100000|2023-02-21 16:15:00|7653.5|7649.7|7651.4|7648.6|7656.3|7653.5|7644.4|7641.5|1546
1676996400000|2023-02-21 16:20:00|7650.5|7647.7|7662.4|7659.6|7671.4|7668.6|7649.4|7645.6|2260
1676996700000|2023-02-21 16:25:00|7663.4|7660.4|7650.2|7647.4|7670.3|7667|7648.6|7645.5|2475
1676997000000|2023-02-21 16:30:00|7650.4|7647.6|7644.4|7641.6|7658.5|7655.6|7633.4|7630.5|2387
1676997300000|2023-02-21 16:35:00|7645.3|7642.5|7641.4|7638.6|7653.5|7650.5|7628.5|7625.2|2002
1676997600000|2023-02-21 16:40:00|7640.5|7637.7|7651.4|7648.6|7655.9|7652.7|7634.5|7631.7|1692
1676997900000|2023-02-21 16:45:00|7651.5|7647.7|7666.4|7663.6|7668.3|7665|7649.7|7646.6|1604
1676998200000|2023-02-21 16:50:00|7665.6|7662.8|7640.4|7637.6|7669.5|7666.6|7635.4|7632.6|1373
1676998500000|2023-02-21 16:55:00|7640.5|7637.7|7632.3|7628.5|7644.3|7640.6|7626.4|7623.5|1357
1676998800000|2023-02-21 17:00:00|7631.4|7628.6|7613.4|7610.6|7631.4|7628.6|7611.4|7607.8|2234
1676999100000|2023-02-21 17:05:00|7612.5|7609.7|7621.4|7618.6|7622.5|7619.2|7611.5|7608.7|1286
1676999400000|2023-02-21 17:10:00|7620.6|7617.8|7620.5|7616.7|7642.5|7639.6|7619.3|7615.7|3182
1676999700000|2023-02-21 17:15:00|7620.4|7617.6|7638.5|7635.7|7640.4|7637.6|7618.5|7615.6|1833
1677000000000|2023-02-21 17:20:00|7639.4|7635.6|7643.4|7639.6|7651.5|7648.7|7634.4|7631.6|1409
1677000300000|2023-02-21 17:25:00|7642.5|7639.7|7654.4|7651.6|7655.5|7652.6|7641.4|7638.5|2512
1677000600000|2023-02-21 17:30:00|7655.3|7651.5|7651.4|7648.6|7658.3|7655.5|7643.2|7639.5|2560
1677000900000|2023-02-21 17:35:00|7650.6|7647.8|7659.3|7656.5|7662.4|7659.6|7642.4|7639.5|1970
1677001200000|2023-02-21 17:40:00|7660.2|7657.4|7645.4|7642.6|7662.4|7659.6|7645.4|7642.6|1571
1677001500000|2023-02-21 17:45:00|7644.4|7641.6|7645.4|7642.6|7652.5|7649.6|7640.4|7637.6|971
1677001800000|2023-02-21 17:50:00|7646.4|7643.6|7654.4|7651.6|7657.4|7654.6|7644.4|7641.2|793
1677002100000|2023-02-21 17:55:00|7655.3|7652.5|7675.3|7672.5|7679.4|7676.3|7651.4|7648.6|1762
1677002400000|2023-02-21 18:00:00|7676.3|7673.3|7699.3|7696.5|7709|7706.2|7674.3|7671.5|3116
1677002700000|2023-02-21 18:05:00|7700.1|7697.3|7688.3|7685.5|7704.3|7701.4|7685.3|7682.4|1614
1677003000000|2023-02-21 18:10:00|7689.1|7686.3|7668.4|7664.6|7692.3|7689.5|7662.3|7659.4|1413
1677003300000|2023-02-21 18:15:00|7668.3|7664.5|7671.3|7668.5|7682.1|7679.3|7664.3|7661.4|1170
1677003600000|2023-02-21 18:20:00|7671.4|7667.6|7686.3|7683.5|7690.3|7687.5|7667.3|7663.6|1304
1677003900000|2023-02-21 18:25:00|7687.2|7684.4|7665.3|7662.5|7691.6|7688.4|7662.3|7659.4|1213
1677004200000|2023-02-21 18:30:00|7666.1|7663.3|7664.3|7661.5|7674.4|7671.5|7662.2|7659.4|1131
1677004500000|2023-02-21 18:35:00|7663.4|7660.6|7672.3|7669.5|7680.4|7677.5|7663.3|7660.5|1226
1677004800000|2023-02-21 18:40:00|7673.2|7669.4|7667.3|7664.5|7675.4|7672.5|7659.3|7656.5|1388
1677005100000|2023-02-21 18:45:00|7668.2|7664.4|7659.4|7656.6|7671.3|7668.5|7659.3|7656.5|914
1677005400000|2023-02-21 18:50:00|7659.3|7656.5|7672.4|7669.6|7676.4|7672.6|7658.3|7655.4|805
1677005700000|2023-02-21 18:55:00|7672.5|7668.7|7681.3|7678.5|7685.4|7682.6|7671.4|7668.1|1781
1677006000000|2023-02-21 19:00:00|7682.2|7679.4|7658.3|7655.5|7682.8|7679.7|7655.4|7652.5|2523
1677006300000|2023-02-21 19:05:00|7658.4|7654.6|7646.5|7643.7|7658.4|7655.5|7644.5|7641.7|2688
1677006600000|2023-02-21 19:10:00|7645.6|7642.8|7641.5|7638.7|7650.5|7647.7|7641.5|7637.7|2301
1677006900000|2023-02-21 19:15:00|7642.4|7638.6|7619.5|7616.7|7645.5|7642.7|7618.5|7615.7|3223
1677007200000|2023-02-21 19:20:00|7620.5|7617.6|7607.5|7604.7|7621.5|7618.6|7594.7|7591.8|6566
1677007500000|2023-02-21 19:25:00|7606.7|7603.9|7634.5|7631.7|7652.5|7649.7|7602.5|7599.7|8961
1677007800000|2023-02-21 19:30:00|7634.6|7630.8|7624.6|7621.8|7637.5|7633.8|7624.5|7620.7|1708
1677008100000|2023-02-21 19:35:00|7625.5|7622.7|7628.5|7625.7|7628.6|7625.7|7616.5|7613.7|969
1677008400000|2023-02-21 19:40:00|7628.6|7625.8|7640.6|7637.8|7646.5|7643.7|7624.6|7621.7|1055
1677008700000|2023-02-21 19:45:00|7641.5|7637.7|7637.6|7634.8|7641.6|7638.8|7633.8|7630.8|588
1677009000000|2023-02-21 19:50:00|7637.7|7633.9|7631.6|7628.8|7638|7634.3|7629.7|7626.8|419
1677009300000|2023-02-21 19:55:00|7632.6|7629.8|7636.5|7633.7|7637.6|7634.8|7628.6|7625.8|789
1677009600000|2023-02-21 20:00:00|7636.6|7633.8|7643.5|7640.7|7643.6|7640.8|7634.5|7631.7|272
1677009900000|2023-02-21 20:05:00|7643.6|7639.8|7640.7|7636.9|7643.6|7640.7|7634.6|7630.9|503
1677010200000|2023-02-21 20:10:00|7640.6|7637.8|7639.6|7635.8|7641.1|7637.8|7634.6|7631.8|222
1677010500000|2023-02-21 20:15:00|7638.6|7636.8|7635.6|7632.8|7639.6|7636.8|7633.6|7630.8|272
1677010800000|2023-02-21 20:20:00|7636.6|7633.8|7630.6|7627.8|7636.7|7633.8|7628.6|7625.8|249
1677011100000|2023-02-21 20:25:00|7630.7|7627.9|7639.7|7636.9|7640.7|7637|7628.7|7625.9|255
1677011400000|2023-02-21 20:30:00|7640.6|7636.8|7638.6|7635.8|7643.6|7639.9|7637.6|7634.8|301
1677011700000|2023-02-21 20:35:00|7639.6|7636.8|7627.6|7624.8|7640.6|7637.8|7626.7|7623.8|242
1677012000000|2023-02-21 20:40:00|7628.6|7625.8|7627.7|7624.9|7630.7|7627.8|7626.6|7623.4|262
1677012300000|2023-02-21 20:45:00|7628.6|7624.8|7623.7|7620.9|7631.6|7627.9|7622.7|7619.9|209
1677012600000|2023-02-21 20:50:00|7622.7|7619.9|7617.7|7614.9|7623.7|7620.9|7615.7|7612.8|345
1677012900000|2023-02-21 20:55:00|7618.6|7614.8|7613.7|7610.9|7618.7|7615.7|7613.7|7610.8|439
1677013200000|2023-02-21 21:00:00|7614.6|7610.8|7614.7|7611.9|7617.6|7613.9|7611.7|7608.9|297
1677013500000|2023-02-21 21:05:00|7614.2|7610.9|7620.6|7616.8|7621.7|7618.8|7614.2|7610.8|166
1677013800000|2023-02-21 21:10:00|7619.7|7616.9|7616.7|7612.9|7620.6|7616.9|7615.7|7612.8|90
1677014100000|2023-02-21 21:15:00|7615.7|7613.8|7616.7|7613.9|7618.2|7614.9|7614.7|7611.8|61
1677014400000|2023-02-21 21:20:00|7616.6|7613.8|7617.7|7614.9|7618.7|7615.9|7615.5|7611.8|96
1677014700000|2023-02-21 21:25:00|7618.7|7615.9|7616.7|7613.9|7621.7|7618.9|7615.8|7612.9|194
1677015000000|2023-02-21 21:30:00|7615.7|7612.9|7620.7|7617.9|7621.6|7618.8|7615.7|7612.9|132
1677015300000|2023-02-21 21:35:00|7621.7|7617|7622.7|7619.9|7622.8|7619.9|7619.8|7617|108
1677015600000|2023-02-21 21:40:00|7622.8|7619|7619.7|7616.9|7622.8|7619.9|7617.7|7614.9|258
1677015900000|2023-02-21 21:45:00|7619.8|7616|7618.8|7615|7619.8|7616|7614.7|7611.9|132
1677016200000|2023-02-21 21:50:00|7617.8|7614.9|7622.8|7619|7622.8|7619.9|7615.7|7612.9|217
1677016500000|2023-02-21 21:55:00|7622.7|7619.9|7622.7|7619.9|7624.8|7621.9|7620.7|7617.8|174
1677020400000|2023-02-21 23:00:00|7617.2|7613.4|7622.5|7618.7|7624.5|7621.7|7614.6|7610.9|177
1677020700000|2023-02-21 23:05:00|7621.5|7618.6|7619.5|7616.7|7621.5|7618.6|7618.6|7615.7|28
1677021000000|2023-02-21 23:10:00|7618.6|7615.7|7617.5|7614.7|7619.5|7616.7|7617.5|7614.7|45
1677021300000|2023-02-21 23:15:00|7616.6|7613.8|7619.5|7616.7|7620.6|7617.8|7616.6|7613.8|41
1677021600000|2023-02-21 23:20:00|7619.6|7615.8|7619.6|7616.8|7619.6|7616.8|7617.6|7614.7|40
1677021900000|2023-02-21 23:25:00|7620.6|7617.7|7624.6|7621.8|7627.5|7624.6|7620.5|7617.7|91
1677022200000|2023-02-21 23:30:00|7624.5|7621.7|7627.6|7624.8|7629.6|7625.8|7624.5|7621.7|126
1677022500000|2023-02-21 23:35:00|7626.6|7623.8|7624.6|7621.8|7627.6|7624.8|7624.6|7620.8|40
1677022800000|2023-02-21 23:40:00|7623.6|7620.8|7620.6|7617.8|7623.6|7620.8|7619.6|7616.8|70
1677023100000|2023-02-21 23:45:00|7619.8|7617|7619.6|7616.8|7620.7|7617.8|7619.6|7615.9|35
1677023400000|2023-02-21 23:50:00|7620.6|7616.9|7623.7|7620.9|7626.1|7622.9|7619.6|7616.8|61
1677023700000|2023-02-21 23:55:00|7623.9|7621.1|7625.7|7622.9|7627.7|7624.8|7623.9|7621.1|35
1677024000000|2023-02-22 00:00:00|7625.6|7622.8|7626.7|7623.9|7629.7|7626|7624.2|7620.9|58
1677024300000|2023-02-22 00:05:00|7626.8|7623|7625.7|7621.9|7627.1|7623.9|7623.6|7620.8|43
1677024600000|2023-02-22 00:10:00|7624.8|7622|7622.7|7618.9|7624.8|7622|7619.7|7616.9|52
1677024900000|2023-02-22 00:15:00|7621.7|7617.9|7622.7|7618.9|7622.7|7619.9|7621.2|7617.9|29
1677025200000|2023-02-22 00:20:00|7621.7|7619.9|7621.8|7618|7622.7|7619.9|7620.7|7617.9|33
1677025500000|2023-02-22 00:25:00|7621.7|7618.9|7620.6|7617.8|7621.7|7618.9|7618.7|7615.4|34
1677025800000|2023-02-22 00:30:00|7620.7|7617.9|7616.6|7613.8|7622.1|7618.8|7616.6|7613.8|68
1677026100000|2023-02-22 00:35:00|7617.6|7614.8|7617.6|7613.8|7618.7|7615.8|7615.6|7612.8|55
1677026400000|2023-02-22 00:40:00|7616.6|7612.9|7613.6|7610.8|7616.6|7612.9|7612.7|7609.9|92
1677026700000|2023-02-22 00:45:00|7613.5|7610.7|7614.6|7611.8|7614.7|7611.8|7612.7|7609.8|50
1677027000000|2023-02-22 00:50:00|7614.7|7611.9|7618.6|7615.8|7618.7|7615.8|7612.7|7609.8|100
1677027300000|2023-02-22 00:55:00|7618.7|7614.8|7617.6|7614.8|7619.1|7615.8|7615.6|7612.7|25
1677027600000|2023-02-22 01:00:00|7618.5|7614.7|7615.8|7613|7622.8|7620|7601.8|7598.9|624
1677027900000|2023-02-22 01:05:00|7615.7|7612|7611.8|7608|7619.8|7617|7608.8|7605|183
1677028200000|2023-02-22 01:10:00|7610.8|7609|7615.8|7613|7617.8|7614|7601.8|7598.9|240
1677028500000|2023-02-22 01:15:00|7614.8|7612|7618.8|7615|7623.3|7620|7610.7|7607|218
1677028800000|2023-02-22 01:20:00|7618.7|7615.9|7628.8|7625|7629.8|7627|7618.7|7615|181
1677029100000|2023-02-22 01:25:00|7627.8|7625.8|7629.8|7627|7629.8|7627|7624.8|7621.9|192
1677029400000|2023-02-22 01:30:00|7629.3|7626|7629.8|7626|7634.8|7631|7626.8|7624|232
1677029700000|2023-02-22 01:35:00|7628.8|7625.9|7628.8|7625|7630.8|7627|7625.8|7622.9|157
1677030000000|2023-02-22 01:40:00|7627.8|7624|7614.8|7612|7628.8|7625|7613.7|7609.9|196
1677030300000|2023-02-22 01:45:00|7614.9|7611.1|7600.8|7598|7614.9|7612|7599.8|7596.1|290
1677030600000|2023-02-22 01:50:00|7600.9|7597.1|7607.8|7604|7609.8|7607|7597.7|7594.6|258
1677030900000|2023-02-22 01:55:00|7606.8|7603.1|7616.8|7614|7617.9|7615|7605.9|7603|150
1677031200000|2023-02-22 02:00:00|7616.9|7613.1|7609.8|7607|7617.8|7615|7605.8|7602.9|196
1677031500000|2023-02-22 02:05:00|7610.7|7606.9|7639.8|7637|7641.3|7638.1|7610.4|7606.9|764
1677031800000|2023-02-22 02:10:00|7640.7|7636.9|7625.8|7623|7640.9|7637.1|7625.8|7622.9|292
1677032100000|2023-02-22 02:15:00|7626.9|7623.1|7622.8|7620|7627.2|7624|7620.9|7618|154
1677032400000|2023-02-22 02:20:00|7622.9|7620.1|7625.8|7623|7626.9|7624.1|7620.9|7617.9|115
1677032700000|2023-02-22 02:25:00|7625.9|7622.1|7627.8|7625|7629.9|7626.1|7624.8|7621.9|121
1677033000000|2023-02-22 02:30:00|7627.9|7624.1|7630.8|7628|7634.9|7631.2|7626.9|7624|201
1677033300000|2023-02-22 02:35:00|7631.7|7627.9|7636.8|7633|7637.9|7635.1|7629.8|7626|157
1677033600000|2023-02-22 02:40:00|7636.9|7633.1|7649.9|7647.1|7650|7647.1|7636.8|7633.1|565
1677033900000|2023-02-22 02:45:00|7650.8|7648|7657.9|7655.1|7658.9|7656|7646.9|7644|466
1677034200000|2023-02-22 02:50:00|7658.8|7655|7647.9|7644.1|7659|7656.1|7647|7643.9|347
1677034500000|2023-02-22 02:55:00|7647.7|7644.9|7644.9|7641.1|7649.9|7646.1|7642.8|7639|219
1677034800000|2023-02-22 03:00:00|7644.8|7642|7646.8|7644|7648.9|7645.1|7642.8|7639.5|82
1677035100000|2023-02-22 03:05:00|7647.8|7644.1|7647.9|7645.1|7652.9|7650|7646.8|7644|183
1677035400000|2023-02-22 03:10:00|7648.9|7645|7650.9|7647.1|7652|7649.1|7647.8|7644.1|106
1677035700000|2023-02-22 03:15:00|7650.8|7647|7648.8|7646|7653.9|7651|7646.8|7644|225
1677036000000|2023-02-22 03:20:00|7648.9|7645.1|7649.9|7646.1|7651.9|7649|7647.8|7644.9|65
1677036300000|2023-02-22 03:25:00|7649|7646.2|7645.8|7643|7649|7646.2|7643.8|7641|80
1677036600000|2023-02-22 03:30:00|7645.9|7642.1|7640.8|7638|7646.9|7644.1|7640.6|7637|82
1677036900000|2023-02-22 03:35:00|7640.9|7637.1|7635.8|7633|7640.9|7638|7635.8|7632.1|202
1677037200000|2023-02-22 03:40:00|7636.7|7632.9|7637.8|7635|7638.8|7636|7633.8|7630.9|130
1677037500000|2023-02-22 03:45:00|7638.9|7635.1|7635.8|7633|7640.3|7637|7633.9|7631|42
1677037800000|2023-02-22 03:50:00|7636.7|7633.9|7635.8|7633|7636.9|7634.1|7633.8|7630.9|54
1677038100000|2023-02-22 03:55:00|7634.9|7632.1|7634.9|7631.1|7635.9|7633|7632.9|7629.7|59
1677038400000|2023-02-22 04:00:00|7634.8|7632|7629.8|7627|7635|7632.1|7629.8|7626.9|100
1677038700000|2023-02-22 04:05:00|7628.8|7626|7628.8|7626|7630.9|7628|7627.8|7624.9|114
1677039000000|2023-02-22 04:10:00|7629.8|7625.9|7625.8|7623|7629.9|7627|7625.8|7623|95
1677039300000|2023-02-22 04:15:00|7625|7622.2|7625.8|7623|7626.8|7623.4|7624.8|7622|78
1677039600000|2023-02-22 04:20:00|7624.8|7622|7619.9|7616.1|7625.8|7622|7618.9|7615.7|170
1677039900000|2023-02-22 04:25:00|7619.8|7617|7621.8|7619|7622.9|7620|7618.8|7616|56
1677040200000|2023-02-22 04:30:00|7621.9|7618.1|7621.8|7619|7623.8|7620|7619.8|7616.9|39
1677040500000|2023-02-22 04:35:00|7621.9|7618.1|7622.8|7620|7623.3|7620|7620.8|7618|37
1677040800000|2023-02-22 04:40:00|7622.9|7619.1|7620.8|7618|7623.3|7620|7620.8|7618|69
1677041100000|2023-02-22 04:45:00|7620.9|7617.1|7619.8|7617|7620.9|7618.1|7617.8|7615|71
1677041400000|2023-02-22 04:50:00|7619.9|7616.1|7618.8|7616|7620.9|7618.1|7616.9|7614|62
1677041700000|2023-02-22 04:55:00|7618.9|7615.1|7619.8|7617|7620.9|7618.1|7617.8|7615|91
1677042000000|2023-02-22 05:00:00|7620.8|7618|7614.8|7612|7620.8|7618|7614.8|7612|127
1677042300000|2023-02-22 05:05:00|7614.7|7611|7611.9|7608.1|7615.9|7613|7609.8|7606.7|312
1677042600000|2023-02-22 05:10:00|7611.8|7609|7609.9|7607.1|7612.3|7609|7609.8|7607|120
1677042900000|2023-02-22 05:15:00|7608.9|7606.1|7605.9|7603.1|7608.9|7606.1|7603.9|7600.7|341
1677043200000|2023-02-22 05:20:00|7604.9|7602.1|7605.9|7602.1|7606.9|7603.1|7603.9|7601.1|127
1677043500000|2023-02-22 05:25:00|7605|7603.1|7609.9|7606.1|7611|7608.1|7603.9|7601.1|314
1677043800000|2023-02-22 05:30:00|7608.9|7606.9|7612.9|7610.1|7613|7610.2|7604.9|7601.7|342
1677044100000|2023-02-22 05:35:00|7612|7609.2|7615.9|7613.1|7618.9|7616.1|7610.9|7608.1|245
1677044400000|2023-02-22 05:40:00|7616.7|7613.9|7616.9|7614.1|7618.4|7615.1|7612.9|7610.1|115
1677044700000|2023-02-22 05:45:00|7616|7613.2|7609.9|7607.1|7616|7613.2|7605.9|7603.1|261
1677045000000|2023-02-22 05:50:00|7608.9|7606.1|7608|7604.2|7611.9|7608.6|7604.9|7602.1|218
1677045300000|2023-02-22 05:55:00|7607.9|7605.1|7598.9|7596.1|7608|7605.1|7597|7594.2|318
1677045600000|2023-02-22 06:00:00|7598|7595.2|7592.9|7590.1|7598|7595.2|7592|7588.7|454
1677045900000|2023-02-22 06:05:00|7592|7589.2|7590.9|7587.1|7594.4|7591.2|7588.9|7586.1|259
1677046200000|2023-02-22 06:10:00|7591|7588.1|7592.9|7590.1|7602|7599.1|7589.9|7587.1|542
1677046500000|2023-02-22 06:15:00|7592|7589.2|7594|7590.2|7595|7592.2|7589.9|7586.6|213
1677046800000|2023-02-22 06:20:00|7593.9|7590.1|7592.9|7590.1|7596|7593.2|7591.9|7589|216
1677047100000|2023-02-22 06:25:00|7593|7589.2|7592|7588.2|7594|7591.1|7590.9|7587.2|149
1677047400000|2023-02-22 06:30:00|7591|7588.1|7590|7586.2|7597|7594.2|7587|7584.1|593
1677047700000|2023-02-22 06:35:00|7588.9|7586.1|7592.1|7589.3|7592.1|7589.3|7588|7585.2|273
1677048000000|2023-02-22 06:40:00|7593|7590.2|7593.1|7590.3|7594.6|7591.3|7591.1|7588.3|111
1677048300000|2023-02-22 06:45:00|7594.1|7591.2|7593.1|7590.3|7596.1|7593.3|7592.1|7589.2|165
1677048600000|2023-02-22 06:50:00|7594.1|7589.3|7596.1|7592.3|7596.2|7593.3|7590.1|7587.2|188
1677048900000|2023-02-22 06:55:00|7597|7593.3|7599.1|7595.3|7599.6|7596.3|7595.1|7592.2|149
1677049200000|2023-02-22 07:00:00|7599.2|7596.3|7603.2|7599.4|7604.1|7600.8|7598.1|7595.3|334
1677049500000|2023-02-22 07:05:00|7603.1|7600.3|7602.2|7598.4|7612.9|7610.1|7600.1|7597.3|457
1677049800000|2023-02-22 07:10:00|7601.2|7598.3|7601.1|7598.3|7606.2|7603.4|7598.1|7595.3|225
1677050100000|2023-02-22 07:15:00|7601.2|7598.4|7603.2|7599.4|7606.6|7603.3|7599.1|7596.3|242
1677050400000|2023-02-22 07:20:00|7603|7599.2|7606.1|7603.3|7606.2|7603.3|7599.1|7596.3|248
1677050700000|2023-02-22 07:25:00|7606.2|7602.4|7605.1|7602.3|7610.1|7607.3|7601.1|7598.2|301
1677051000000|2023-02-22 07:30:00|7604.2|7600.4|7599.1|7596.3|7605.2|7602.3|7599.1|7595.4|197
1677051300000|2023-02-22 07:35:00|7599.2|7595.4|7592.1|7589.3|7600.2|7597.3|7589.2|7586.4|349
1677051600000|2023-02-22 07:40:00|7593.1|7589.2|7592.1|7589.3|7597.2|7594.3|7590.1|7587.3|202
1677051900000|2023-02-22 07:45:00|7591.3|7588.5|7599.2|7596.4|7601.1|7598.3|7591.1|7588.3|290
1677052200000|2023-02-22 07:50:00|7598.2|7595.4|7593.1|7590.3|7602.2|7599.3|7591.1|7587.8|531
1677052500000|2023-02-22 07:55:00|7593.3|7590.5|7589.1|7585.3|7594.2|7591.3|7583.3|7580.3|595
1677052800000|2023-02-22 08:00:00|7588.2|7585.4|7567.1|7564.3|7592.5|7589.3|7561.2|7558.4|1852
1677053100000|2023-02-22 08:05:00|7567.2|7563.4|7557.1|7553.3|7571.2|7568.3|7554.1|7551.3|1266
1677053400000|2023-02-22 08:10:00|7556.2|7553.4|7559.2|7555.4|7568|7565.2|7549.2|7546.3|990
1677053700000|2023-02-22 08:15:00|7559.1|7556.3|7555.2|7552.4|7568.6|7565.3|7553.1|7550.2|1003
1677054000000|2023-02-22 08:20:00|7555.1|7552.3|7554.2|7550.4|7562.2|7559.4|7550.2|7546.9|850
1677054300000|2023-02-22 08:25:00|7553.2|7551.3|7567.2|7564.4|7569.6|7566.4|7553.2|7549.9|1654
1677054600000|2023-02-22 08:30:00|7568|7565.2|7565.1|7562.3|7576.2|7572.5|7560.2|7557.3|1355
1677054900000|2023-02-22 08:35:00|7565.2|7561.4|7553.2|7549.4|7565.6|7561.9|7547.2|7544.3|885
1677055200000|2023-02-22 08:40:00|7552.3|7549.5|7544.1|7541.3|7553.6|7550.5|7542.2|7539.3|753
1677055500000|2023-02-22 08:45:00|7544.2|7540.4|7554.2|7551.4|7557|7553.7|7543.1|7540.2|662
1677055800000|2023-02-22 08:50:00|7554.3|7550.5|7568.3|7565.5|7576.4|7573.5|7550.1|7547.3|951
1677056100000|2023-02-22 08:55:00|7567.3|7564.5|7572.4|7568.6|7575.3|7572.5|7560.3|7556.6|615
1677056400000|2023-02-22 09:00:00|7571.5|7568.7|7561.3|7558.5|7573.4|7570.5|7553.3|7550.5|815
1677056700000|2023-02-22 09:05:00|7560.5|7557.7|7533.3|7530.5|7569.3|7566.5|7524.4|7521.6|2156
1677057000000|2023-02-22 09:10:00|7532.3|7529.5|7551.4|7547.6|7554.4|7551.5|7530.4|7527.6|983
1677057300000|2023-02-22 09:15:00|7551.3|7548.5|7548.3|7545.5|7552.4|7548.6|7537.3|7534.1|766
1677057600000|2023-02-22 09:20:00|7548.4|7545.6|7554.3|7551.5|7558.4|7555.5|7548.3|7545.4|486
1677057900000|2023-02-22 09:25:00|7556.4|7552.6|7559.4|7555.6|7564.6|7561.3|7551.4|7548.5|744
1677058200000|2023-02-22 09:30:00|7559.3|7556.5|7539.3|7536.5|7561.3|7558.5|7536.3|7533.4|696
1677058500000|2023-02-22 09:35:00|7540.2|7536.4|7529.3|7526.5|7546.4|7543.5|7520.4|7517.6|1380
1677058800000|2023-02-22 09:40:00|7529.4|7526.6|7526.4|7523.6|7539.4|7536.6|7516.4|7513.6|946
1677059100000|2023-02-22 09:45:00|7526.3|7523.5|7521.4|7518.6|7533.4|7530.5|7521.3|7517.6|561
1677059400000|2023-02-22 09:50:00|7521.3|7518.5|7512.3|7509.5|7533.4|7530.5|7508.4|7505.6|1309
1677059700000|2023-02-22 09:55:00|7512.4|7508.6|7521.3|7518.5|7523.4|7519.7|7501.5|7498.7|1251
1677060000000|2023-02-22 10:00:00|7521.4|7518.6|7512.3|7509.5|7522.3|7518.6|7502.3|7498.6|790
1677060300000|2023-02-22 10:05:00|7512.4|7508.5|7507.3|7504.5|7512.4|7509.5|7501.2|7498.4|741
1677060600000|2023-02-22 10:10:00|7507.2|7503.4|7517.3|7513.5|7519.4|7516.6|7504.2|7500.5|462
1677060900000|2023-02-22 10:15:00|7516.4|7513.6|7521.3|7518.5|7524.2|7520.9|7514.4|7511.4|463
1677061200000|2023-02-22 10:20:00|7522.2|7518.4|7522.3|7519.5|7523.4|7519.7|7514.3|7511.5|305
1677061500000|2023-02-22 10:25:00|7521.3|7518.5|7522.4|7519.6|7528.4|7525.6|7521.3|7518.4|454
1677061800000|2023-02-22 10:30:00|7522.2|7519.4|7524.4|7520.6|7525.3|7522.5|7517.3|7514.4|367
1677062100000|2023-02-22 10:35:00|7524.3|7521.5|7523.4|7519.6|7526.8|7523.5|7521.3|7518.4|216
1677062400000|2023-02-22 10:40:00|7522.4|7519.5|7521.2|7517.4|7525.4|7522.5|7515.3|7512.4|1783
1677062700000|2023-02-22 10:45:00|7521.3|7518.4|7526.3|7523.5|7527.8|7524.6|7521.2|7517.5|431
1677063000000|2023-02-22 10:50:00|7526.4|7522.6|7549.5|7546.7|7557.3|7554.5|7526.3|7522.6|1310
1677063300000|2023-02-22 10:55:00|7549.3|7546.5|7552.3|7548.5|7563.7|7560.4|7547.3|7544.5|892
1677063600000|2023-02-22 11:00:00|7551.3|7549.4|7573.3|7570.5|7580.7|7577.5|7550.3|7547.5|1290
1677063900000|2023-02-22 11:05:00|7572.3|7569.5|7582.3|7578.5|7583.3|7580.4|7572.3|7569.5|907
1677064200000|2023-02-22 11:10:00|7582.2|7579.4|7573.3|7569.5|7586.3|7583.5|7571.3|7568.1|854
1677064500000|2023-02-22 11:15:00|7572.3|7569.6|7575.3|7572.5|7582.4|7579.5|7572.3|7569.6|459
1677064800000|2023-02-22 11:20:00|7576.3|7573.5|7584.3|7580.5|7584.4|7581.5|7574.2|7570.5|485
1677065100000|2023-02-22 11:25:00|7583.3|7581.5|7567.4|7564.6|7584.3|7581.5|7566.4|7563.5|628
1677065400000|2023-02-22 11:30:00|7568.3|7563.6|7555.4|7552.6|7570.3|7567.5|7551.4|7548.5|953
1677065700000|2023-02-22 11:35:00|7556.3|7552.5|7544.4|7540.6|7557.4|7554.6|7540.4|7537.6|781
1677066000000|2023-02-22 11:40:00|7544.3|7541.6|7554.4|7551.6|7558.4|7555.6|7543.4|7540.6|689
1677066300000|2023-02-22 11:45:00|7553.4|7550.6|7540.4|7537.6|7558.4|7555.6|7539.4|7536.5|663
1677066600000|2023-02-22 11:50:00|7541.2|7538.4|7560.5|7556.7|7565.5|7562.7|7540.4|7537.6|611
1677066900000|2023-02-22 11:55:00|7560.4|7557.6|7564.5|7561.7|7566.4|7562.7|7558.4|7554.7|410
1677067200000|2023-02-22 12:00:00|7565.4|7562.6|7575.4|7572.6|7576.5|7573.6|7561.4|7558.2|598
1677067500000|2023-02-22 12:05:00|7575.5|7571.7|7573.4|7570.6|7582.5|7579.6|7571.6|7568.8|744
1677067800000|2023-02-22 12:10:00|7574.3|7570.5|7577.4|7574.6|7579.5|7576.7|7567.5|7564.7|632
1677068100000|2023-02-22 12:15:00|7578.4|7575.6|7592|7589.2|7593.5|7590.7|7575|7571.7|1002
1677068400000|2023-02-22 12:20:00|7591.5|7588.7|7592.4|7589.6|7602.4|7599.6|7587.5|7584.7|1334
1677068700000|2023-02-22 12:25:00|7593.4|7590.6|7600.4|7597.6|7602.9|7599.7|7592.4|7589.6|640
1677069000000|2023-02-22 12:30:00|7601.5|7597.7|7607.4|7604.6|7611.3|7608.5|7597.3|7593.7|1201
1677069300000|2023-02-22 12:35:00|7606.4|7603.6|7595.4|7592.6|7607.5|7604.7|7593.4|7590.5|710
1677069600000|2023-02-22 12:40:00|7595.5|7591.7|7598.4|7595.6|7601.5|7598.6|7591.6|7588.6|823
1677069900000|2023-02-22 12:45:00|7599.2|7596.4|7594.4|7591.6|7602.5|7599.7|7594.4|7591.6|513
1677070200000|2023-02-22 12:50:00|7594.5|7591.7|7594.4|7591.6|7597.5|7594.6|7586|7582.7|655
1677070500000|2023-02-22 12:55:00|7594.5|7590.7|7592.4|7589.6|7604.9|7601.7|7588.5|7585.6|811
1677070800000|2023-02-22 13:00:00|7593.3|7589.5|7582.4|7579.6|7618.5|7615.7|7581.4|7578.6|2481
1677071100000|2023-02-22 13:05:00|7582.3|7578.6|7584.4|7581.6|7589.5|7585.7|7576.4|7573.6|968
1677071400000|2023-02-22 13:10:00|7584.5|7580.7|7579.4|7576.6|7587.6|7584.7|7576.4|7573.5|898
1677071700000|2023-02-22 13:15:00|7578.6|7575.8|7599.5|7596.7|7601.5|7598.6|7575.5|7571.8|927
1677072000000|2023-02-22 13:20:00|7600.4|7597.6|7599.4|7596.6|7605.5|7602.6|7591.4|7588.6|874
1677072300000|2023-02-22 13:25:00|7599.5|7595.7|7591.4|7588.6|7601.5|7598.6|7586.7|7583.9|624
1677072600000|2023-02-22 13:30:00|7591.5|7587.7|7603.5|7599.7|7607.5|7604.5|7590.6|7587.7|949
1677072900000|2023-02-22 13:35:00|7603.4|7600.6|7590.4|7587.6|7603.5|7600.7|7589.4|7586.5|942
1677073200000|2023-02-22 13:40:00|7590.3|7587.5|7594.5|7590.7|7598.5|7594.8|7586.4|7583.5|639
1677073500000|2023-02-22 13:45:00|7593.6|7590.8|7593.4|7590.6|7601.9|7598.6|7589.4|7586.6|681
1677073800000|2023-02-22 13:50:00|7593.5|7589.7|7591.4|7588.6|7597.5|7594.6|7586.4|7583.5|554
1677074100000|2023-02-22 13:55:00|7592.3|7588.5|7604.5|7600.7|7608.4|7605.6|7591.4|7588.5|920
1677074400000|2023-02-22 14:00:00|7603.6|7600.8|7587.5|7584.7|7618.6|7615.6|7583.5|7580.7|3612
1677074700000|2023-02-22 14:05:00|7588.5|7584.8|7597.4|7594.6|7611.5|7608.6|7586.4|7582.7|2350
1677075000000|2023-02-22 14:10:00|7595.5|7592.7|7624.4|7621.6|7626.5|7623.6|7595.4|7592.5|2160
1677075300000|2023-02-22 14:15:00|7625.4|7622.6|7598.4|7595.6|7630.4|7627.5|7594.5|7591.7|2383
1677075600000|2023-02-22 14:20:00|7598.5|7594.7|7574.6|7571.8|7598.5|7594.8|7570.6|7567.8|2823
1677075900000|2023-02-22 14:25:00|7573.8|7571|7570.6|7567.8|7576.7|7573.8|7560.7|7557.9|2073
1677076200000|2023-02-22 14:30:00|7571.4|7568.6|7567.6|7564.8|7573.7|7570.8|7553.6|7550.3|2528
1677076500000|2023-02-22 14:35:00|7567.7|7563.9|7572.1|7568.3|7581.7|7578.8|7557.6|7554.5|2477
1677076800000|2023-02-22 14:40:00|7572.6|7568.8|7583.6|7580.8|7586.6|7583.7|7569.5|7566.7|1369
1677077100000|2023-02-22 14:45:00|7582.6|7579.8|7567.6|7564.8|7584.1|7580.8|7551.6|7548.3|2103
1677077400000|2023-02-22 14:50:00|7568.5|7564.7|7584.6|7581.8|7606.9|7603.6|7557.6|7554.7|3927
1677077700000|2023-02-22 14:55:00|7585.5|7581.7|7573.7|7569.9|7604.7|7601.8|7566.7|7563.9|2952
1677078000000|2023-02-22 15:00:00|7573.6|7570.8|7553.7|7549.9|7573.6|7570.8|7539.7|7536.8|2928
1677078300000|2023-02-22 15:05:00|7552.8|7550|7561.7|7557.9|7570.7|7567.8|7546.7|7543.9|2036
1677078600000|2023-02-22 15:10:00|7560.7|7558|7544.7|7541.9|7561.7|7558.8|7534.7|7530.9|2339
1677078900000|2023-02-22 15:15:00|7544.6|7541.8|7520.9|7518.1|7544.6|7541.8|7518.9|7516.1|4677
1677079200000|2023-02-22 15:20:00|7521|7517.2|7533.7|7529.9|7537.9|7535|7514.8|7512|2555
1677079500000|2023-02-22 15:25:00|7533.6|7530.8|7521.9|7518.1|7537.8|7535|7521|7518|1526
1677079800000|2023-02-22 15:30:00|7519.1|7516.3|7490.8|7488|7519.1|7516.3|7480.8|7478|5861
1677080100000|2023-02-22 15:35:00|7490.9|7487.1|7493|7489.2|7498|7495.2|7479.7|7476.9|3599
1677080400000|2023-02-22 15:40:00|7492.9|7489.1|7486.9|7483.1|7505.9|7502.2|7479.9|7476.7|4380
1677080700000|2023-02-22 15:45:00|7486|7483.2|7483.1|7479.3|7495.9|7492.2|7479|7476.2|3952
1677081000000|2023-02-22 15:50:00|7482.1|7480.2|7496|7493.2|7497.1|7494.2|7473.1|7469.8|2545
1677081300000|2023-02-22 15:55:00|7495.1|7492.3|7481|7478.2|7502|7499.2|7481|7478.1|1999
1677081600000|2023-02-22 16:00:00|7482.1|7479.3|7466|7463.2|7491.1|7488.2|7466|7463.2|2866
1677081900000|2023-02-22 16:05:00|7465.2|7462.4|7470.1|7466.3|7474.1|7471.2|7462.1|7459.2|3082
1677082200000|2023-02-22 16:10:00|7469.1|7466.4|7442.1|7439.3|7472.1|7469.3|7441|7438.2|4378
1677082500000|2023-02-22 16:15:00|7441.3|7438.5|7446|7443.2|7448.1|7444.4|7434.1|7431.2|2973
1677082800000|2023-02-22 16:20:00|7446.1|7443.3|7462|7459.2|7462.1|7459.3|7446|7442.3|2627
1677083100000|2023-02-22 16:25:00|7461.2|7458.4|7465.9|7463.1|7477|7473.4|7452|7449.1|3202
1677083400000|2023-02-22 16:30:00|7466|7463.2|7455.2|7452.4|7468.1|7464.8|7441.3|7438|4051
1677083700000|2023-02-22 16:35:00|7456|7453.2|7442.3|7439.5|7465.3|7462.5|7442.3|7439.4|1854
1677084000000|2023-02-22 16:40:00|7442.2|7439.4|7429.2|7426.4|7444.2|7441.2|7418.3|7415|4284
1677084300000|2023-02-22 16:45:00|7429.3|7425.5|7427.2|7424.4|7434.3|7431.5|7421.2|7418.3|1805
1677084600000|2023-02-22 16:50:00|7428.1|7424.3|7429.2|7426.4|7431.6|7428.4|7422.3|7419.3|1686
1677084900000|2023-02-22 16:55:00|7428.3|7425.5|7440.2|7437.4|7448.2|7445.3|7428.3|7425.5|1766
1677085200000|2023-02-22 17:00:00|7439.2|7436.4|7449.2|7446.4|7454.3|7451.5|7432.3|7429.4|1730
1677085500000|2023-02-22 17:05:00|7449.3|7445.5|7453.3|7450.5|7460.3|7457.4|7446.2|7443.4|4281
1677085800000|2023-02-22 17:10:00|7454.2|7451.4|7450.3|7447.5|7454.3|7451.5|7433.3|7430.5|1804
1677086100000|2023-02-22 17:15:00|7451.2|7448.4|7458.3|7455.5|7461.3|7458.4|7446.2|7443.4|2042
1677086400000|2023-02-22 17:20:00|7457.3|7454.5|7463.2|7460.4|7464.2|7461.4|7450.2|7447.1|1784
1677086700000|2023-02-22 17:25:00|7462.3|7459.5|7452.2|7449.4|7466.2|7463.4|7449.2|7446.4|905
1677087000000|2023-02-22 17:30:00|7452.3|7448.5|7439.2|7436.4|7455.2|7452.4|7438.3|7435.5|1331
1677087300000|2023-02-22 17:35:00|7439.3|7436.5|7450.3|7447.5|7457.3|7454.5|7439.3|7436.5|2031
1677087600000|2023-02-22 17:40:00|7449.4|7446.5|7457.3|7454.5|7464.3|7460.6|7442.3|7439|1449
1677087900000|2023-02-22 17:45:00|7456.3|7453.5|7458.3|7455.5|7464.3|7461.5|7455.3|7452.5|877
1677088200000|2023-02-22 17:50:00|7457.4|7454.6|7455.3|7452.5|7465.4|7462.5|7449.5|7446.6|958
1677088500000|2023-02-22 17:55:00|7455.4|7452.6|7442.4|7439.6|7456.3|7452.6|7441.3|7438.5|1211
1677088800000|2023-02-22 18:00:00|7441.5|7438.7|7423.4|7420.6|7446.4|7443.6|7423.3|7420.5|1749
1677089100000|2023-02-22 18:05:00|7424.3|7420.5|7425.3|7422.5|7431.5|7428.6|7421.3|7418.5|1423
1677089400000|2023-02-22 18:10:00|7425.4|7422.6|7413.4|7410.6|7429.4|7426.4|7411.4|7408.5|1790
1677089700000|2023-02-22 18:15:00|7413.3|7410.5|7422.2|7419.4|7434.4|7431.6|7413.3|7410.5|4074
1677090000000|2023-02-22 18:20:00|7423.2|7420.4|7431.3|7428.5|7435.2|7432.4|7423.2|7420.3|1053
1677090300000|2023-02-22 18:25:00|7430.3|7427.5|7422.3|7419.5|7432.3|7429.5|7418.3|7415.5|928
1677090600000|2023-02-22 18:30:00|7422.4|7418.6|7407.3|7404.5|7424.3|7421.5|7404.3|7401.5|2347
1677090900000|2023-02-22 18:35:00|7407.2|7404.4|7405.3|7402.5|7413.6|7410.4|7401.4|7398.6|1882
1677091200000|2023-02-22 18:40:00|7404.2|7401.4|7410.1|7407.3|7413.2|7410.4|7402.2|7399.4|1927
1677091500000|2023-02-22 18:45:00|7409.2|7406.4|7419.3|7416.5|7419.4|7416.6|7402.2|7399.4|1787
1677091800000|2023-02-22 18:50:00|7418.5|7415.7|7426.3|7423.5|7430.4|7427.6|7417.7|7414.9|1451
1677092100000|2023-02-22 18:55:00|7425.4|7422.6|7414.4|7410.6|7428.4|7425.5|7412.3|7409.5|1093
1677092400000|2023-02-22 19:00:00|7413.5|7410.7|7422.4|7418.6|7426.8|7423.5|7412.4|7409.5|1899
1677092700000|2023-02-22 19:05:00|7422.3|7419.5|7420.3|7417.5|7427.3|7424.5|7412.4|7409.5|2559
1677093000000|2023-02-22 19:10:00|7420.4|7417.6|7415.4|7412.6|7424.4|7421.5|7409.4|7406.5|2644
1677093300000|2023-02-22 19:15:00|7414.6|7411.8|7413.3|7410.5|7421.4|7418.6|7401.4|7398.5|3559
1677093600000|2023-02-22 19:20:00|7412.4|7409.6|7399.4|7396.6|7418.4|7415.5|7399.4|7396.2|4599
1677093900000|2023-02-22 19:25:00|7399.5|7396.7|7401.4|7398.6|7405.3|7402.5|7396.7|7393.9|7296
1677094200000|2023-02-22 19:30:00|7401.3|7398.5|7398.4|7395.6|7402.3|7399.5|7395.4|7392.5|3533
1677094500000|2023-02-22 19:35:00|7399.3|7395.5|7396.4|7393.6|7400.5|7397.6|7391.5|7388.7|1406
1677094800000|2023-02-22 19:40:00|7396.5|7393.7|7392.3|7389.5|7399.7|7396.4|7391.5|7388.6|811
1677095100000|2023-02-22 19:45:00|7392.4|7388.6|7393.2|7390.4|7395.8|7392.5|7390.2|7387.1|897
1677095400000|2023-02-22 19:50:00|7393.3|7390.5|7390.3|7387.5|7394.4|7391.6|7387.3|7384.5|707
1677095700000|2023-02-22 19:55:00|7390.2|7387.4|7389.4|7386.6|7392.4|7388.8|7386.5|7383.2|765
1677096000000|2023-02-22 20:00:00|7389.5|7385.7|7392.5|7389.7|7394.5|7390.8|7388|7384.7|672
1677096300000|2023-02-22 20:05:00|7392.6|7389.8|7392.5|7389.7|7394.9|7391.6|7391.4|7388.5|431
1677096600000|2023-02-22 20:10:00|7392.4|7389.6|7392.3|7389.5|7394.3|7391.5|7390.4|7387.5|747
1677096900000|2023-02-22 20:15:00|7392.4|7389.6|7398.4|7395.6|7399.3|7395.6|7391.2|7387.5|476
1677097200000|2023-02-22 20:20:00|7399.3|7395.5|7399.4|7396.6|7402.3|7398.6|7397.4|7394.5|738
1677097500000|2023-02-22 20:25:00|7399.3|7396.5|7392.4|7389.6|7403.4|7399.6|7392.3|7389.5|421
1677097800000|2023-02-22 20:30:00|7392.3|7389.5|7393.4|7390.6|7393.4|7390.6|7389.4|7386.5|356
1677098100000|2023-02-22 20:35:00|7394.3|7390.5|7394.4|7391.6|7395.4|7392.5|7391.3|7388.5|219
1677098400000|2023-02-22 20:40:00|7395.3|7392.5|7396.4|7392.6|7399.4|7395.6|7395.3|7392.5|422
1677098700000|2023-02-22 20:45:00|7395.4|7392.5|7397.3|7394.5|7398.4|7394.6|7394.3|7391.1|281
1677099000000|2023-02-22 20:50:00|7397.4|7393.6|7396.3|7392.5|7400.4|7396.6|7393.3|7390.5|394
1677099300000|2023-02-22 20:55:00|7396.4|7393.5|7394.5|7391.7|7399.5|7396.6|7393.5|7390.7|533
1677099600000|2023-02-22 21:00:00|7395.4|7392.6|7397.4|7394.6|7400.5|7396.7|7394.4|7391.6|226
1677099900000|2023-02-22 21:05:00|7398.2|7395.4|7398.5|7395.7|7400.8|7397.5|7396.4|7393.6|341
1677100200000|2023-02-22 21:10:00|7398.4|7395.6|7395.4|7392.6|7399.5|7396.6|7395.4|7392.6|139
1677100500000|2023-02-22 21:15:00|7395.3|7392.5|7396.3|7393.5|7399.3|7396|7395.3|7392.5|79
1677100800000|2023-02-22 21:20:00|7395.5|7392.7|7396.3|7392.5|7397.9|7394.6|7395.3|7391.6|113
1677101100000|2023-02-22 21:25:00|7396.4|7392.6|7396.4|7393.6|7398.9|7395.6|7395.3|7391.7|333
1677101400000|2023-02-22 21:30:00|7396.5|7392.7|7390.4|7387.6|7397.4|7394.6|7390|7386.7|610
1677101700000|2023-02-22 21:35:00|7390.5|7387.7|7391.5|7387.7|7394.4|7390.7|7390.4|7387.6|268
1677102000000|2023-02-22 21:40:00|7391.4|7388.6|7391.4|7387.6|7391.5|7388.7|7389.6|7386.7|282
1677102300000|2023-02-22 21:45:00|7391.5|7387.7|7395.4|7392.6|7396.3|7392.6|7389.6|7386.6|249
1677102600000|2023-02-22 21:50:00|7395.5|7391.7|7396.4|7393.6|7400.5|7397.6|7393.4|7390.5|388
1677102900000|2023-02-22 21:55:00|7396.5|7392.7|7393.6|7389.8|7396.5|7393.6|7390.5|7386.8|1894
1677106800000|2023-02-22 23:00:00|7399.6|7395.8|7389.7|7386.9|7400.7|7397.8|7389.6|7386.8|251
1677107100000|2023-02-22 23:05:00|7389.6|7385.9|7394.6|7391.8|7396.6|7393.6|7388.7|7385.5|113
1677107400000|2023-02-22 23:10:00|7394.7|7391.9|7399.5|7396.7|7399.6|7396.8|7394.7|7391.9|73
1677107700000|2023-02-22 23:15:00|7398.6|7395.7|7399.6|7396.8|7400.5|7396.8|7398.6|7395.7|42
1677108000000|2023-02-22 23:20:00|7399.7|7395.9|7399.5|7396.7|7399.7|7396.8|7398|7394.7|44
1677108300000|2023-02-22 23:25:00|7399.6|7396.8|7397.5|7394.7|7400.5|7396.8|7396.6|7393.7|49
1677108600000|2023-02-22 23:30:00|7397.6|7394.8|7397.6|7393.8|7398.5|7395.7|7395.6|7392.7|38
1677108900000|2023-02-22 23:35:00|7396.7|7393.9|7400.6|7397.8|7400.7|7397.8|7396.6|7393.8|179
1677109200000|2023-02-22 23:40:00|7400.7|7396.9|7399.6|7396.8|7400.7|7397.8|7398.6|7395.7|62
1677109500000|2023-02-22 23:45:00|7399.7|7395.9|7399.7|7395.9|7399.7|7396.8|7399.6|7395.9|12
1677109800000|2023-02-22 23:50:00|7399.6|7396.8|7399.6|7396.8|7399.7|7396.8|7398.6|7395.8|17
1677110100000|2023-02-22 23:55:00|7399.7|7396.9|7401.6|7398.8|7402.6|7398.9|7399.6|7396.8|26
1677110400000|2023-02-23 00:00:00|7400.6|7397.8|7408.6|7405.8|7408.6|7405.8|7400.6|7396.9|250
1677110700000|2023-02-23 00:05:00|7407.6|7404.8|7408.7|7405.9|7412.6|7409.5|7407.6|7404.8|211
1677111000000|2023-02-23 00:10:00|7407.7|7404.9|7412.5|7409.7|7415.6|7411.8|7407.7|7404.8|463
1677111300000|2023-02-23 00:15:00|7412.6|7408.8|7410.5|7407.7|7412.6|7409.7|7409.6|7406.8|92
1677111600000|2023-02-23 00:20:00|7411.4|7407.6|7409.5|7406.7|7412.6|7409.7|7409.5|7405.8|93
1677111900000|2023-02-23 00:25:00|7408.6|7405.8|7410.5|7407.7|7412|7408.7|7408.5|7404.8|128
1677112200000|2023-02-23 00:30:00|7411.4|7407.6|7407.6|7403.8|7411.6|7408.7|7406.6|7403.7|138
1677112500000|2023-02-23 00:35:00|7407.5|7404.7|7404.5|7401.7|7407.6|7404.7|7402.7|7399.7|76
1677112800000|2023-02-23 00:40:00|7404.6|7400.8|7401.5|7398.7|7404.6|7400.9|7399.5|7396.6|108
1677113100000|2023-02-23 00:45:00|7402.5|7399.6|7401.5|7398.7|7402.9|7399.7|7400.5|7397.7|44
1677113400000|2023-02-23 00:50:00|7401.6|7397.8|7398.6|7395.8|7401.6|7398.7|7398.6|7395.8|77
1677113700000|2023-02-23 00:55:00|7397.6|7394.8|7393.5|7390.7|7401.5|7398.2|7393.5|7390.6|456
1677114000000|2023-02-23 01:00:00|7394.3|7391.5|7409.5|7406.7|7409.5|7406.7|7391.4|7387.6|739
1677114300000|2023-02-23 01:05:00|7410.5|7407.7|7414.5|7411.7|7418.6|7415.7|7409.5|7406.6|489
1677114600000|2023-02-23 01:10:00|7414.6|7410.8|7411.5|7408.7|7418.9|7415.7|7409.6|7406.7|353
1677114900000|2023-02-23 01:15:00|7411.6|7407.8|7409.5|7406.7|7414.6|7411.7|7407.5|7404.7|496
1677115200000|2023-02-23 01:20:00|7409.6|7405.8|7423.6|7419.8|7424.1|7420.7|7408.6|7405.8|454
1677115500000|2023-02-23 01:25:00|7423.5|7419.7|7416.5|7413.7|7423.6|7420.7|7415.5|7412.6|311
1677115800000|2023-02-23 01:30:00|7415.7|7412.9|7421.5|7418.7|7422.6|7419.7|7414.5|7411.7|213
1677116100000|2023-02-23 01:35:00|7421.6|7417.8|7421.6|7417.8|7422.6|7418.9|7415.5|7412.6|276
1677116400000|2023-02-23 01:40:00|7421.5|7417.7|7425.6|7421.8|7425.6|7422.7|7420.5|7417.7|224
1677116700000|2023-02-23 01:45:00|7425.5|7422.7|7429.5|7426.7|7430.6|7426.9|7423.7|7420.4|484
1677117000000|2023-02-23 01:50:00|7428.6|7425.8|7426.5|7423.7|7432.6|7429.8|7425.5|7422.6|361
1677117300000|2023-02-23 01:55:00|7426.6|7422.8|7427.7|7424.9|7428.8|7425.1|7423.6|7420.4|340
1677117600000|2023-02-23 02:00:00|7428.8|7425|7419.8|7416|7431.7|7428.9|7418.7|7415.8|531
1677117900000|2023-02-23 02:05:00|7417.9|7414.1|7418.8|7415|7419.8|7416.9|7416.9|7413.9|302
1677118200000|2023-02-23 02:10:00|7418.7|7415.9|7418.7|7415.9|7420.8|7418|7416.9|7414|164
1677118500000|2023-02-23 02:15:00|7419.7|7416.9|7425.7|7422.9|7426.8|7423.9|7418.7|7415.9|211
1677118800000|2023-02-23 02:20:00|7426.8|7423|7431.6|7427.8|7434.5|7431.7|7425.7|7422.8|599
1677119100000|2023-02-23 02:25:00|7430.6|7427.7|7435.5|7431.7|7436.6|7433.7|7429.6|7426.3|403
1677119400000|2023-02-23 02:30:00|7435.6|7431.8|7425.5|7422.7|7435.6|7432.8|7424.5|7421.6|315
1677119700000|2023-02-23 02:35:00|7426.4|7422.6|7427.5|7424.7|7428|7424.8|7423.5|7420.7|119
1677120000000|2023-02-23 02:40:00|7426.7|7423.9|7429.5|7426.7|7430.6|7426.8|7426.5|7423.6|187
1677120300000|2023-02-23 02:45:00|7430.5|7426.8|7441.7|7438.9|7442.8|7439.9|7428.6|7425.8|313
1677120600000|2023-02-23 02:50:00|7442.6|7439.8|7439.7|7436.9|7442.8|7440|7437.7|7434.4|230
1677120900000|2023-02-23 02:55:00|7438.9|7436.1|7440.7|7436.9|7442.2|7438.9|7435.7|7432.8|211
1677121200000|2023-02-23 03:00:00|7440.8|7437|7438.7|7435.9|7441.8|7438.9|7435.7|7432.8|124
1677121500000|2023-02-23 03:05:00|7439.6|7435.8|7435.9|7433.1|7439.8|7436.9|7434.4|7431.1|88
1677121800000|2023-02-23 03:10:00|7435.8|7433|7439.8|7437|7441.9|7439|7435.8|7433|207
1677122100000|2023-02-23 03:15:00|7439.9|7437.1|7436.8|7434|7441.2|7438|7436.8|7433.6|131
1677122400000|2023-02-23 03:20:00|7437.9|7434.1|7440.8|7438|7441.9|7439|7436.8|7433.6|141
1677122700000|2023-02-23 03:25:00|7440.9|7438.1|7438.8|7436|7441.9|7439|7438.8|7435.9|63
1677123000000|2023-02-23 03:30:00|7438.7|7435|7442.8|7440|7442.8|7440|7437.8|7435|174
1677123300000|2023-02-23 03:35:00|7441.9|7439|7440.8|7438|7444.2|7440.9|7440.8|7437.9|127
1677123600000|2023-02-23 03:40:00|7441.8|7438.9|7443.8|7441|7443.9|7441|7439.8|7436.9|110
1677123900000|2023-02-23 03:45:00|7442.9|7440.1|7436.8|7434|7443.8|7440.1|7436.8|7434|192
1677124200000|2023-02-23 03:50:00|7437.7|7433.9|7434.8|7432|7437.9|7435|7433.8|7430.9|176
1677124500000|2023-02-23 03:55:00|7434.9|7431.1|7437.8|7435|7440.3|7437|7434|7431.1|81
1677124800000|2023-02-23 04:00:00|7438.8|7436|7440.8|7438|7440.9|7438|7437.9|7435|52
1677125100000|2023-02-23 04:05:00|7440|7437.2|7439.8|7437|7442.7|7439.9|7438.8|7435.9|108
1677125400000|2023-02-23 04:10:00|7439.9|7437.1|7436.8|7434|7440.9|7438|7436.8|7434|85
1677125700000|2023-02-23 04:15:00|7437.9|7434.1|7434.9|7431.1|7437.9|7434.1|7433.8|7430.9|83
1677126000000|2023-02-23 04:20:00|7434.8|7432|7429.7|7425.9|7435.9|7433.1|7428.8|7425.9|175
1677126300000|2023-02-23 04:25:00|7429.8|7426|7430.8|7428|7430.9|7428.1|7428.8|7426|59
1677126600000|2023-02-23 04:30:00|7429.8|7427|7432.8|7430|7432.9|7430|7427.8|7424.9|92
1677126900000|2023-02-23 04:35:00|7431.9|7429.1|7433.8|7430|7434.7|7431|7431.8|7428.9|75
1677127200000|2023-02-23 04:40:00|7432.9|7430.1|7433.8|7431|7433.9|7431|7431.8|7428.6|49
1677127500000|2023-02-23 04:45:00|7434.6|7431.8|7434.8|7432|7436.8|7433.9|7434.6|7431.8|96
1677127800000|2023-02-23 04:50:00|7435.7|7431.9|7434.8|7432|7437.8|7435|7432.9|7430|101
1677128100000|2023-02-23 04:55:00|7435.8|7433|7436.8|7434|7437.9|7435|7435.8|7432.6|81
1677128400000|2023-02-23 05:00:00|7436.9|7433.1|7433.8|7431|7437.9|7435|7433.8|7431|333
1677128700000|2023-02-23 05:05:00|7433.9|7431.1|7429.8|7427|7434.8|7432|7428.9|7426|156
1677129000000|2023-02-23 05:10:00|7429.9|7426.1|7431.8|7429|7432.9|7430|7428.8|7425.5|100
1677129300000|2023-02-23 05:15:00|7432.6|7429.8|7435.8|7433|7436.9|7433.1|7431.8|7428.9|117
1677129600000|2023-02-23 05:20:00|7436.8|7434|7439.8|7437|7440.9|7438|7436|7433.1|185
1677129900000|2023-02-23 05:25:00|7439|7436.2|7443.4|7440.6|7443.9|7441|7437|7434.1|116
1677130200000|2023-02-23 05:30:00|7442.9|7440.1|7435.8|7433|7443.9|7441|7431.8|7428.9|192
1677130500000|2023-02-23 05:35:00|7435.9|7432.1|7438.7|7434.9|7439.9|7437|7433.8|7430.9|78
1677130800000|2023-02-23 05:40:00|7438.8|7436|7436.9|7433.1|7439.9|7437|7434.8|7431.5|61
1677131100000|2023-02-23 05:45:00|7436.8|7434|7435.9|7433.1|7437.9|7435|7434.8|7431.9|50
1677131400000|2023-02-23 05:50:00|7436.8|7433|7429.7|7426.9|7436.9|7434|7428.8|7425.9|103
1677131700000|2023-02-23 05:55:00|7429.9|7426.1|7420.9|7418.1|7431.3|7428|7418.8|7415.1|283
1677132000000|2023-02-23 06:00:00|7420.8|7418|7415.8|7413|7424.9|7422|7415.8|7412.9|319
1677132300000|2023-02-23 06:05:00|7415.9|7412.1|7420.8|7418|7423.3|7420|7414.8|7411.9|205
1677132600000|2023-02-23 06:10:00|7420.1|7417.3|7421|7418.2|7422|7419.2|7419.5|7416.2|120
1677132900000|2023-02-23 06:15:00|7420.9|7418.1|7420|7417.2|7423|7419.6|7417.9|7415.1|125
1677133200000|2023-02-23 06:20:00|7420.9|7417.1|7418.9|7416.1|7422|7419.1|7417|7414.2|165
1677133500000|2023-02-23 06:25:00|7418|7415.1|7416.9|7413.1|7420|7417.1|7415.9|7413|179
1677133800000|2023-02-23 06:30:00|7416.8|7414|7422.9|7420.1|7424|7420.2|7416.8|7413.2|183
1677134100000|2023-02-23 06:35:00|7421.9|7419.1|7413.9|7411.1|7423|7420.1|7413|7410.1|158
1677134400000|2023-02-23 06:40:00|7414.9|7411.6|7427.9|7425.1|7428.9|7425.2|7412.9|7410|287
1677134700000|2023-02-23 06:45:00|7428.9|7425.2|7424.9|7422.1|7428.9|7425.2|7419.9|7417|211
1677135000000|2023-02-23 06:50:00|7425|7421.2|7430.9|7428.1|7432|7429.2|7423.9|7420.7|187
1677135300000|2023-02-23 06:55:00|7431.9|7429|7423.8|7420|7434|7431.1|7421.9|7419.1|230
1677135600000|2023-02-23 07:00:00|7422.9|7420.1|7411.9|7409.1|7423.9|7420.9|7408.9|7406|318
1677135900000|2023-02-23 07:05:00|7410.9|7408.1|7416.1|7413.3|7422.9|7420.1|7409.9|7406.1|368
1677136200000|2023-02-23 07:10:00|7416|7413.2|7419.9|7417.1|7422|7419.1|7412.9|7410.1|300
1677136500000|2023-02-23 07:15:00|7418.9|7416.1|7431.9|7429.1|7432|7429.1|7417.9|7415.1|438
1677136800000|2023-02-23 07:20:00|7432|7429.2|7416.9|7413.1|7433|7430.1|7412.9|7410|714
1677137100000|2023-02-23 07:25:00|7416.8|7413|7414.9|7412.1|7421.2|7417.9|7408|7404.8|588
1677137400000|2023-02-23 07:30:00|7415|7411.2|7422.9|7420.1|7425.4|7422.1|7410.9|7407.7|327
1677137700000|2023-02-23 07:35:00|7423|7419.2|7420.9|7418.1|7426|7423.1|7419.9|7417|217
1677138000000|2023-02-23 07:40:00|7421|7417.2|7418.9|7416.1|7426|7423.1|7418.9|7416|269
1677138300000|2023-02-23 07:45:00|7417.9|7415.1|7435.9|7433.1|7437.4|7434.1|7415.8|7412|615
1677138600000|2023-02-23 07:50:00|7436.7|7433.9|7435.9|7433.1|7446|7443.2|7432.8|7430|886
1677138900000|2023-02-23 07:55:00|7436|7432.2|7435|7432.2|7438|7435.2|7426.9|7424|452
1677139200000|2023-02-23 08:00:00|7435.9|7432.1|7421.8|7418|7435.9|7432.6|7417.9|7414.2|685
1677139500000|2023-02-23 08:05:00|7421.9|7419.1|7408.9|7406.1|7424.9|7422.1|7406|7403|913
1677139800000|2023-02-23 08:10:00|7409|7405.2|7419.9|7416.1|7423|7420.1|7406.9|7404|650
1677140100000|2023-02-23 08:15:00|7419.8|7417|7422.8|7419|7427.9|7425|7418.9|7415.2|553
1677140400000|2023-02-23 08:20:00|7422.7|7419.9|7443.9|7441.1|7443.9|7441.1|7420.9|7418|642
1677140700000|2023-02-23 08:25:00|7444|7441.2|7442.1|7439.3|7448.9|7446.1|7434.9|7432.1|1868
1677141000000|2023-02-23 08:30:00|7441.9|7439.1|7446.9|7444.1|7453|7450.1|7438.9|7435.7|1330
1677141300000|2023-02-23 08:35:00|7446|7443.2|7451.9|7449.1|7458|7455.1|7445.9|7443.1|841
1677141600000|2023-02-23 08:40:00|7452|7448.2|7452.9|7450.1|7458.7|7455.9|7448.9|7445.8|521
1677141900000|2023-02-23 08:45:00|7453|7449.2|7452.9|7450.1|7461.9|7459.1|7450.9|7447.2|879
1677142200000|2023-02-23 08:50:00|7453.8|7450|7435|7431.2|7453.8|7450.1|7430.9|7428.1|932
1677142500000|2023-02-23 08:55:00|7434.9|7432.1|7433.9|7431.1|7435.9|7433.1|7428.1|7425.1|847
1677142800000|2023-02-23 09:00:00|7434.1|7430.3|7438.9|7436.1|7441|7438.1|7421.9|7419|829
1677143100000|2023-02-23 09:05:00|7439.8|7437|7421.9|7419.1|7440.9|7438.1|7419.9|7417|873
1677143400000|2023-02-23 09:10:00|7423.1|7419.3|7424|7421.2|7426.1|7422.3|7417.9|7415|426
1677143700000|2023-02-23 09:15:00|7424.1|7420.3|7419|7416.2|7433|7430.2|7418|7415.1|877
1677144000000|2023-02-23 09:20:00|7419.1|7416.3|7407|7404.2|7421.1|7418.2|7403.9|7401.1|1042
1677144300000|2023-02-23 09:25:00|7407.2|7404.4|7410|7407.2|7413|7410.2|7406|7402.7|481
1677144600000|2023-02-23 09:30:00|7410.9|7408.1|7413|7410.2|7418.1|7415.3|7407|7404.1|792
1677144900000|2023-02-23 09:35:00|7412.9|7410.1|7419|7416.2|7423|7420.2|7409.9|7406.2|491
1677145200000|2023-02-23 09:40:00|7419.1|7415.3|7411|7408.2|7425.1|7422.2|7410.2|7407.1|386
1677145500000|2023-02-23 09:45:00|7411.9|7408.1|7423|7420.2|7426|7422.3|7411|7408.1|684
1677145800000|2023-02-23 09:50:00|7423.9|7420.1|7419|7416.2|7426.1|7423.2|7414|7411.1|443
1677146100000|2023-02-23 09:55:00|7418.2|7415.4|7429.9|7426.1|7430.1|7427.2|7417|7414.2|526
1677146400000|2023-02-23 10:00:00|7430|7427.1|7425|7422.2|7431.1|7428.2|7422|7419.2|445
1677146700000|2023-02-23 10:05:00|7425.9|7422.1|7445|7442.2|7446.1|7443.2|7425.9|7422.1|1291
1677147000000|2023-02-23 10:10:00|7445.1|7441.3|7455|7451.2|7458.4|7455.2|7442|7439.1|1053
1677147300000|2023-02-23 10:15:00|7454.1|7451.3|7446|7443.2|7455.9|7452.3|7441|7437.8|684
1677147600000|2023-02-23 10:20:00|7447.1|7443.3|7454|7451.2|7456|7453.2|7439.9|7436.1|798
1677147900000|2023-02-23 10:25:00|7454.9|7451.1|7448|7445.2|7456|7453.2|7446|7443.1|474
1677148200000|2023-02-23 10:30:00|7447.9|7444.2|7454.9|7451.1|7455.1|7452.2|7445.8|7443|372
1677148500000|2023-02-23 10:35:00|7454|7451.2|7454.9|7452.1|7456.1|7453.3|7447.8|7444.3|937
1677148800000|2023-02-23 10:40:00|7455|7451.2|7450.9|7447.1|7455.9|7453.1|7447.1|7444.1|344
1677149100000|2023-02-23 10:45:00|7450.8|7448|7464.1|7460.3|7464.1|7461.2|7448.9|7446.1|1612
1677149400000|2023-02-23 10:50:00|7464|7461.2|7466|7463.2|7471.1|7467.3|7463|7460.1|646
1677149700000|2023-02-23 10:55:00|7467|7464.2|7469.9|7466.1|7472|7469.1|7461|7458.2|736
1677150000000|2023-02-23 11:00:00|7469|7466.2|7462.1|7458.3|7474.1|7471.2|7461|7458.1|550
1677150300000|2023-02-23 11:05:00|7461.9|7458.1|7465.9|7462.1|7476.1|7473.2|7461.8|7458.1|650
1677150600000|2023-02-23 11:10:00|7466|7462.2|7461|7458.2|7468.1|7465.2|7460|7457.1|432
1677150900000|2023-02-23 11:15:00|7462|7459.2|7465.9|7463.1|7470|7467.2|7460.9|7458.1|520
1677151200000|2023-02-23 11:20:00|7466|7463.2|7468.1|7464.3|7470.1|7467.2|7465|7462.1|329
1677151500000|2023-02-23 11:25:00|7467.9|7464.1|7470|7467.2|7472.1|7469.2|7467|7464.1|349
1677151800000|2023-02-23 11:30:00|7471|7468.1|7478|7475.2|7481.2|7477.9|7467.4|7464.1|1013
1677152100000|2023-02-23 11:35:00|7477|7474.2|7480|7477.2|7483.9|7481.1|7475|7472.1|596
1677152400000|2023-02-23 11:40:00|7481|7477.3|7488|7485.2|7488.2|7485.2|7477|7474.1|803
1677152700000|2023-02-23 11:45:00|7487.2|7484.4|7482|7478.2|7493|7490.1|7479.9|7477.1|761
1677153000000|2023-02-23 11:50:00|7481.9|7479.1|7476|7473.2|7482|7479.2|7470.9|7467.1|546
1677153300000|2023-02-23 11:55:00|7477|7474.2|7483|7480.2|7484.1|7481.2|7474.9|7471.3|429
1677153600000|2023-02-23 12:00:00|7483.8|7481|7490|7487.2|7491.1|7488.2|7483|7480.1|540
1677153900000|2023-02-23 12:05:00|7490.1|7486.3|7479|7476.2|7492.1|7489.2|7478.8|7475.1|638
1677154200000|2023-02-23 12:10:00|7479.9|7476.1|7485.9|7482.1|7486.9|7483.4|7477|7474.1|491
1677154500000|2023-02-23 12:15:00|7486.1|7483.3|7477.1|7474.3|7487.2|7484.3|7472.2|7469.1|588
1677154800000|2023-02-23 12:20:00|7476.1|7473.3|7481|7478.2|7485.2|7482.3|7472.1|7469.1|649
1677155100000|2023-02-23 12:25:00|7480.1|7477.3|7477.1|7474.3|7481.1|7478.2|7472.1|7469.2|377
1677155400000|2023-02-23 12:30:00|7477|7474.2|7477.9|7475.1|7482|7479.1|7471.1|7468.3|633
1677155700000|2023-02-23 12:35:00|7478.7|7474.9|7481.9|7479.1|7483.9|7481.1|7475.9|7472.2|495
1677156000000|2023-02-23 12:40:00|7482.7|7479.9|7479.9|7477.1|7483.2|7479.9|7477.9|7475|522
1677156300000|2023-02-23 12:45:00|7480|7477.2|7482.9|7480.1|7488.9|7486.1|7478.5|7475.1|1216
1677156600000|2023-02-23 12:50:00|7483|7480.2|7487.9|7485.1|7496|7493.1|7480.9|7477.7|853
1677156900000|2023-02-23 12:55:00|7488.8|7486|7494.9|7492.1|7499|7496.2|7488.8|7486|762
1677157200000|2023-02-23 13:00:00|7495.1|7492.3|7468.9|7466.1|7495.1|7492.3|7464|7461.1|2144
1677157500000|2023-02-23 13:05:00|7469.7|7466.9|7475.9|7473.1|7477.8|7475|7464|7461.1|1370
1677157800000|2023-02-23 13:10:00|7476.7|7473.9|7483.9|7481.1|7486|7483.1|7475|7472|1017
1677158100000|2023-02-23 13:15:00|7484.9|7481.2|7491.8|7489|7493.3|7490.1|7483.9|7480.6|811
1677158400000|2023-02-23 13:20:00|7491.9|7488.1|7502.7|7499.9|7505.8|7502.1|7488|7485.2|2521
1677158700000|2023-02-23 13:25:00|7501.8|7498.9|7494.7|7491.9|7504.7|7501.9|7490.8|7488|1195
1677159000000|2023-02-23 13:30:00|7494.8|7492|7491.1|7488.3|7497.7|7494.4|7483.8|7480.9|1713
1677159300000|2023-02-23 13:35:00|7491.7|7488.9|7472.7|7469.9|7497.7|7494.8|7469.7|7466.9|1975
1677159600000|2023-02-23 13:40:00|7472.6|7469.8|7484.5|7481.7|7489.6|7486.7|7462.6|7459.8|4257
1677159900000|2023-02-23 13:45:00|7485.4|7482.6|7475.7|7472.9|7488.6|7485.8|7474.7|7471.8|1620
1677160200000|2023-02-23 13:50:00|7475.6|7472.8|7495.7|7492.9|7496.6|7493.8|7474.7|7471.8|2316
1677160500000|2023-02-23 13:55:00|7494.9|7492.1|7502.5|7499.7|7514|7510.8|7493.6|7490.8|2322
1677160800000|2023-02-23 14:00:00|7503.4|7499.6|7502.7|7499.9|7507.6|7504.8|7483.7|7480.9|3675
1677161100000|2023-02-23 14:05:00|7503.5|7500.7|7500.5|7497.7|7508.7|7505.9|7493.7|7490.8|2267
1677161400000|2023-02-23 14:10:00|7500.6|7497.8|7500.7|7497.9|7508.6|7505|7491.7|7488.8|1497
1677161700000|2023-02-23 14:15:00|7500.8|7498|7510.7|7507.9|7514.1|7510.9|7497.6|7494.8|1434
1677162000000|2023-02-23 14:20:00|7511.7|7507.8|7534.7|7531.9|7541.7|7538.9|7510.7|7507.8|4204
1677162300000|2023-02-23 14:25:00|7535.6|7531.8|7551.5|7548.7|7552.4|7549.6|7533.7|7530.8|3890
1677162600000|2023-02-23 14:30:00|7552.4|7548.6|7560.5|7556.7|7602.6|7599.3|7551.5|7548.6|8536
1677162900000|2023-02-23 14:35:00|7560.6|7556.8|7559.5|7556.7|7569.4|7566.6|7548.3|7544.8|3915
1677163200000|2023-02-23 14:40:00|7559.6|7555.8|7539.4|7536.6|7564.5|7561.5|7528.4|7525.6|3220
1677163500000|2023-02-23 14:45:00|7539.5|7536.7|7553.5|7550.7|7564.5|7561.7|7538.4|7535.6|3347
1677163800000|2023-02-23 14:50:00|7554.3|7551.5|7574.7|7571.9|7579.9|7576.7|7546.4|7543.1|2890
1677164100000|2023-02-23 14:55:00|7574.5|7571.7|7580.3|7577.5|7587.3|7584|7569.5|7566.6|3101
1677164400000|2023-02-23 15:00:00|7581.2|7578.4|7569.3|7566.5|7587.6|7584.4|7568.3|7565.4|3180
1677164700000|2023-02-23 15:05:00|7571.2|7567.4|7568.3|7565.5|7578.2|7574.5|7560.4|7557.6|3896
1677165000000|2023-02-23 15:10:00|7569.1|7566.3|7566.3|7563.5|7573.4|7570.4|7556.5|7553.7|2359
1677165300000|2023-02-23 15:15:00|7567.2|7563.4|7575.1|7572.3|7575.6|7572.5|7563.3|7560.4|1514
1677165600000|2023-02-23 15:20:00|7575.2|7572.4|7585.3|7582.5|7588.4|7585.5|7573.9|7570.4|1790
1677165900000|2023-02-23 15:25:00|7586.2|7582.4|7591.3|7588.5|7598.2|7594.6|7584.3|7581.4|1962
1677166200000|2023-02-23 15:30:00|7592.1|7589.3|7581.4|7578.6|7593.3|7590.5|7573.4|7570.5|2536
1677166500000|2023-02-23 15:35:00|7580.5|7577.7|7586.5|7583.7|7591.4|7588.4|7565.4|7562.6|2296
1677166800000|2023-02-23 15:40:00|7587.4|7583.6|7563.6|7560.8|7587.4|7584.4|7560.6|7557.7|2366
1677167100000|2023-02-23 15:45:00|7562.8|7560|7552.5|7549.7|7570.8|7567.7|7545.4|7542.6|2309
1677167400000|2023-02-23 15:50:00|7552.4|7549.6|7578.5|7575.7|7582.6|7579.7|7549.5|7546.3|2141
1677167700000|2023-02-23 15:55:00|7579.4|7575.6|7570.5|7566.7|7583.5|7580.6|7569.4|7565.7|1627
1677168000000|2023-02-23 16:00:00|7562.7|7554.9|7537.5|7534.7|7577.9|7574.6|7535.5|7532.6|5310
1677168300000|2023-02-23 16:05:00|7537.6|7534.8|7548.3|7545.5|7564.6|7561.7|7530.4|7527.6|4532
1677168600000|2023-02-23 16:10:00|7549.3|7546.5|7534.3|7531.5|7557.4|7554.5|7531.3|7528.4|2989
1677168900000|2023-02-23 16:15:00|7535.2|7531.4|7530.3|7527.5|7549.4|7546.3|7529.3|7526.5|2700
1677169200000|2023-02-23 16:20:00|7531.2|7527.4|7531.3|7527.5|7546.3|7543.4|7523.3|7520.4|2121
1677169500000|2023-02-23 16:25:00|7531.4|7527.6|7505.3|7502.5|7545.4|7542.5|7499.3|7496.5|4194
1677169800000|2023-02-23 16:30:00|7504.3|7501.5|7497.3|7494.5|7512.3|7509.5|7488.3|7484.6|3979
1677170100000|2023-02-23 16:35:00|7497.4|7493.6|7507.3|7504.5|7520.4|7517.5|7494.3|7490.6|2313
1677170400000|2023-02-23 16:40:00|7506.5|7503.7|7515.3|7512.5|7519.4|7516.5|7500.3|7497.5|2265
1677170700000|2023-02-23 16:45:00|7516.1|7513.3|7522.3|7519.5|7532.3|7528.8|7508.4|7505.5|2936
1677171000000|2023-02-23 16:50:00|7521.4|7518.6|7519.3|7516.5|7522.4|7519.5|7511.3|7508.5|1530
1677171300000|2023-02-23 16:55:00|7518.4|7515.6|7498.4|7495.6|7521.4|7518.5|7497.3|7494.5|1919
1677171600000|2023-02-23 17:00:00|7498.3|7495.5|7511.5|7508.7|7516.5|7513.5|7492.3|7489.5|1643
1677171900000|2023-02-23 17:05:00|7511.2|7508.4|7493.5|7490.7|7519.5|7515.8|7492.5|7489.7|1568
1677172200000|2023-02-23 17:10:00|7493.3|7489.5|7498.5|7495.7|7503.5|7499.8|7491.5|7488.7|1556
1677172500000|2023-02-23 17:15:00|7498.3|7495.5|7511.4|7508.6|7519.8|7516.5|7490.5|7487.5|2023
1677172800000|2023-02-23 17:20:00|7511.5|7507.7|7528.4|7525.6|7528.5|7525.7|7505.4|7502.4|1538
1677173100000|2023-02-23 17:25:00|7529.4|7525.7|7540.4|7537.6|7541.5|7538.7|7522.5|7519.7|3511
1677173400000|2023-02-23 17:30:00|7541.1|7538.3|7557.1|7554.3|7560.2|7557.3|7539.4|7536.1|3114
1677173700000|2023-02-23 17:35:00|7558.1|7555.3|7580.1|7577.3|7582.3|7579.3|7553.1|7550.3|2812
1677174000000|2023-02-23 17:40:00|7580.3|7576.5|7594|7591.2|7594.1|7591.2|7569.1|7566.3|3005
1677174300000|2023-02-23 17:45:00|7594.8|7592|7582.1|7579.3|7604|7601|7581.1|7578.3|3737
1677174600000|2023-02-23 17:50:00|7582.9|7580.1|7562.1|7559.3|7584.3|7581.3|7561|7558|1746
1677174900000|2023-02-23 17:55:00|7563|7559.2|7551.2|7548.4|7571|7568.2|7550.2|7547.4|1748
1677175200000|2023-02-23 18:00:00|7550.4|7547.6|7548.2|7545.4|7558.2|7555.4|7546.2|7543.2|1224
1677175500000|2023-02-23 18:05:00|7549|7545.2|7550.2|7547.4|7556.2|7553.4|7548.2|7545.2|1001
1677175800000|2023-02-23 18:10:00|7549.4|7546.6|7537.4|7534.6|7551.3|7548.4|7536.3|7533.5|2888
1677176100000|2023-02-23 18:15:00|7536.5|7533.7|7542.3|7539.5|7542.4|7539.6|7530.3|7527.5|2005
1677176400000|2023-02-23 18:20:00|7542.2|7539.4|7549.4|7546.6|7549.4|7546.6|7538.5|7535.5|1632
1677176700000|2023-02-23 18:25:00|7549.3|7546.5|7544.2|7541.4|7552.4|7549.6|7540.5|7537.5|841
1677177000000|2023-02-23 18:30:00|7545.1|7541.3|7544.2|7540.4|7550.3|7546.5|7535.2|7532.4|1028
1677177300000|2023-02-23 18:35:00|7545.3|7541.4|7542.3|7539.5|7556.4|7552.7|7541.4|7538.6|1449
1677177600000|2023-02-23 18:40:00|7541.3|7538.5|7545.3|7541.5|7551.3|7547.6|7540.4|7537.5|955
1677177900000|2023-02-23 18:45:00|7544.4|7541.6|7549.3|7546.5|7549.4|7546.5|7539.4|7536.4|1214
1677178200000|2023-02-23 18:50:00|7549.4|7546.6|7521.3|7517.5|7549.4|7546.6|7521.3|7517.5|1346
1677178500000|2023-02-23 18:55:00|7520.4|7517.6|7528.4|7525.6|7531.8|7528.5|7517.4|7514.6|1784
1677178800000|2023-02-23 19:00:00|7527.6|7524.8|7528.5|7524.7|7530.6|7527.8|7521.4|7518.5|1132
1677179100000|2023-02-23 19:05:00|7528.4|7525.6|7524.5|7521.7|7531.6|7528.7|7519.4|7515.7|2457
1677179400000|2023-02-23 19:10:00|7525.3|7522.5|7529.6|7526.8|7531.4|7528.6|7517.6|7514.7|2142
1677179700000|2023-02-23 19:15:00|7529.5|7525.8|7534.5|7531.7|7539.4|7536.4|7525.8|7522.8|2393
1677180000000|2023-02-23 19:20:00|7535.4|7531.6|7525.5|7522.7|7541.8|7538.7|7525.5|7522.6|1631
1677180300000|2023-02-23 19:25:00|7526.4|7523.6|7546.5|7543.7|7551.8|7548.7|7526.4|7523.6|8428
1677180600000|2023-02-23 19:30:00|7547.3|7544.5|7543.4|7540.6|7547.5|7544.7|7535.7|7532.9|2655
1677180900000|2023-02-23 19:35:00|7544.2|7541.4|7546.3|7543.5|7547.6|7544.7|7541.5|7538.6|1263
1677181200000|2023-02-23 19:40:00|7546.4|7543.6|7550.4|7547.6|7551.4|7548.6|7545.3|7542.2|802
1677181500000|2023-02-23 19:45:00|7551.3|7547.5|7548.5|7544.7|7555.5|7552.6|7547.6|7544.7|483
1677181800000|2023-02-23 19:50:00|7548.4|7545.6|7549.5|7546.7|7553.5|7549.7|7545.6|7542.6|319
1677182100000|2023-02-23 19:55:00|7550.4|7547.6|7548.4|7545.6|7550.5|7547.7|7543.4|7540.3|682
1677182400000|2023-02-23 20:00:00|7549.3|7545.5|7560.4|7557.6|7560.5|7557.6|7548.4|7545.5|533
1677182700000|2023-02-23 20:05:00|7561.4|7558.6|7562.4|7559.6|7564.4|7561.5|7558.4|7555.5|468
1677183000000|2023-02-23 20:10:00|7563.3|7559.5|7568.4|7564.6|7568.4|7564.7|7561.4|7558.2|491
1677183300000|2023-02-23 20:15:00|7568.3|7565.5|7571.4|7568.6|7574.3|7570.7|7566.5|7563.6|439
1677183600000|2023-02-23 20:20:00|7571.5|7567.7|7570.7|7567.9|7574.3|7571.4|7561.8|7559|1119
1677183900000|2023-02-23 20:25:00|7571.5|7567.7|7565.7|7562.9|7572.5|7569.7|7564.5|7560.7|536
1677184200000|2023-02-23 20:30:00|7566.4|7563.6|7558.8|7556|7567.4|7564.6|7555.9|7553|2835
1677184500000|2023-02-23 20:35:00|7558.9|7556.1|7555.8|7553|7559.8|7556.1|7552.8|7550|331
1677184800000|2023-02-23 20:40:00|7555.9|7553.1|7554.9|7552.1|7558.9|7556.1|7554.8|7551.1|165
1677185100000|2023-02-23 20:45:00|7554.8|7552|7551.9|7549.1|7555|7552|7549.9|7547.1|772
1677185400000|2023-02-23 20:50:00|7552|7548.2|7556.9|7554.1|7557|7554.2|7550.1|7547.1|297
1677185700000|2023-02-23 20:55:00|7557.9|7555.1|7561.9|7559.1|7564|7561.1|7557.9|7555.1|403
1677186000000|2023-02-23 21:00:00|7563|7559.2|7560.9|7558.1|7565.9|7563.1|7559.9|7557.1|241
1677186300000|2023-02-23 21:05:00|7560.8|7558|7567.9|7564.1|7567.9|7564.2|7560|7557.2|118
1677186600000|2023-02-23 21:10:00|7567|7564.2|7565|7561.2|7568|7565.1|7561|7558.2|578
1677186900000|2023-02-23 21:15:00|7564.9|7562.1|7565.1|7562.3|7566.2|7562.4|7560.1|7557.2|124
1677187200000|2023-02-23 21:20:00|7564.2|7561.4|7565|7562.2|7567.2|7564.4|7564.1|7561.1|372
1677187500000|2023-02-23 21:25:00|7565.1|7562.3|7569.9|7567.1|7570.1|7567.2|7564|7561.2|290
1677187800000|2023-02-23 21:30:00|7570|7566.2|7575|7571.2|7575.2|7572.3|7569|7566.1|258
1677188100000|2023-02-23 21:35:00|7574.1|7571.3|7573|7569.2|7577.2|7574.3|7570.9|7568.1|221
1677188400000|2023-02-23 21:40:00|7572.1|7569.3|7572.9|7570.1|7574.3|7570.5|7570.9|7568.1|116
1677188700000|2023-02-23 21:45:00|7573.8|7571|7580|7576.2|7580.3|7577.1|7571.9|7569.1|200
1677189000000|2023-02-23 21:50:00|7579.9|7576.1|7571.7|7568.9|7582.8|7580|7570.9|7568|1579
1677189300000|2023-02-23 21:55:00|7571.8|7568|7570.8|7568|7575|7572.1|7570.8|7567.9|205
1677193200000|2023-02-23 23:00:00|7567.8|7564|7562|7558.2|7568|7564.3|7560|7556.2|108
1677193500000|2023-02-23 23:05:00|7561.8|7559|7565|7562.2|7566|7563.2|7561|7557.2|63
1677193800000|2023-02-23 23:10:00|7565.1|7561.3|7564|7561.2|7566.2|7563.3|7563.1|7559.4|91
1677194100000|2023-02-23 23:15:00|7566|7563.2|7562|7559.2|7566.1|7563.2|7559.8|7556.5|67
1677194400000|2023-02-23 23:20:00|7562.1|7558.3|7560|7557.2|7562.1|7558.3|7559|7556.1|28
1677194700000|2023-02-23 23:25:00|7560.1|7556.3|7563.1|7560.3|7563.1|7560.3|7560|7556.3|31
1677195000000|2023-02-23 23:30:00|7564|7560.2|7564|7561.2|7566.9|7563.2|7564|7560.2|37
1677195300000|2023-02-23 23:35:00|7564.1|7560.3|7565|7562.2|7565.1|7562.3|7563|7560.1|38
1677195600000|2023-02-23 23:40:00|7564.2|7561.4|7566|7562.2|7566.1|7563.2|7562.9|7559.3|41
1677195900000|2023-02-23 23:45:00|7566.1|7563.2|7567|7564.2|7567.1|7564.2|7566|7563.1|36
1677196200000|2023-02-23 23:50:00|7567.9|7564.1|7569|7566.2|7569|7566.2|7567|7563.2|28
1677196500000|2023-02-23 23:55:00|7568.9|7566.1|7570|7567.2|7572.9|7569.2|7568.9|7566.1|61
1677196800000|2023-02-24 00:00:00|7569|7566.2|7570|7567.2|7572|7569.2|7568|7565.1|82
1677197100000|2023-02-24 00:05:00|7570.1|7566.3|7574|7570.2|7574.9|7572.1|7565|7562.2|146
1677197400000|2023-02-24 00:10:00|7574.1|7571.2|7577|7573.2|7579|7576.2|7574.1|7571.2|93
1677197700000|2023-02-24 00:15:00|7576.9|7574.1|7573|7570.2|7577.1|7574.2|7572|7569.1|51
1677198000000|2023-02-24 00:20:00|7574|7571.2|7572|7569.2|7575.9|7572.2|7571|7568.1|53
1677198300000|2023-02-24 00:25:00|7572.1|7568.3|7573|7570.2|7575|7571.3|7571.9|7568.2|40
1677198600000|2023-02-24 00:30:00|7573.1|7569.3|7573|7570.2|7574|7571.1|7572|7569.1|41
1677198900000|2023-02-24 00:35:00|7573.1|7569.3|7573|7570.2|7574.1|7571.2|7572|7569.1|36
1677199200000|2023-02-24 00:40:00|7574|7570.3|7575|7572.2|7575|7572.2|7572|7569.1|16
1677199500000|2023-02-24 00:45:00|7574.9|7571.2|7576.9|7573.1|7577|7574.2|7574.9|7571.2|49
1677199800000|2023-02-24 00:50:00|7577|7573.2|7579.9|7576.1|7579.9|7576.2|7576|7572.7|54
1677200100000|2023-02-24 00:55:00|7579|7576.2|7581|7578.2|7582|7579.1|7579|7576.1|72
1677200400000|2023-02-24 01:00:00|7581.9|7579.1|7601|7598.2|7605.4|7602.1|7580|7577.1|902
1677200700000|2023-02-24 01:05:00|7601.1|7597.2|7607.1|7603.3|7614.4|7611.3|7596|7592.2|582
1677201000000|2023-02-24 01:10:00|7607|7603.2|7605|7601.2|7614|7611.2|7601|7598.1|301
1677201300000|2023-02-24 01:15:00|7604.9|7602.1|7605.9|7602.1|7611|7607.2|7602.9|7599.1|321
1677201600000|2023-02-24 01:20:00|7605|7602.2|7613|7610.2|7614.4|7611.2|7603|7599.8|304
1677201900000|2023-02-24 01:25:00|7613.9|7611.1|7609.9|7606.1|7615.9|7613.1|7608|7605.1|280
1677202200000|2023-02-24 01:30:00|7610|7606.2|7602|7599.2|7610.3|7607.2|7596|7593.1|482
1677202500000|2023-02-24 01:35:00|7602.9|7599.1|7593|7589.2|7602.9|7599.2|7589|7586.1|315
1677202800000|2023-02-24 01:40:00|7592|7588.5|7602|7599.2|7604|7600.4|7589.9|7586.2|208
1677203100000|2023-02-24 01:45:00|7602.2|7598.4|7605|7602.2|7608|7605|7598.9|7595.2|128
1677203400000|2023-02-24 01:50:00|7605.2|7602.4|7609|7605.2|7613.9|7610.2|7604|7601.1|380
1677203700000|2023-02-24 01:55:00|7609.9|7606.2|7609|7606.2|7611.2|7608.2|7605|7601.4|169
1677204000000|2023-02-24 02:00:00|7609.9|7607.1|7611|7608.2|7614|7611.1|7607.9|7604.2|146
1677204300000|2023-02-24 02:05:00|7612|7609.2|7607.9|7605.1|7612.5|7609.2|7599.1|7596.1|190
1677204600000|2023-02-24 02:10:00|7607.8|7605|7609.1|7606.3|7611.9|7608.3|7607.1|7604.1|147
1677204900000|2023-02-24 02:15:00|7609.9|7606.1|7610.1|7607.3|7612.2|7609.3|7608.1|7604.8|149
1677205200000|2023-02-24 02:20:00|7610.9|7607.1|7610.1|7607.3|7611.9|7609.1|7608.1|7605.3|86
1677205500000|2023-02-24 02:25:00|7611.2|7607.4|7606.1|7603.3|7611.2|7607.4|7605.6|7602.1|152
1677205800000|2023-02-24 02:30:00|7606.9|7603.1|7613.1|7610.3|7615.1|7612.1|7604.9|7601.1|339
1677206100000|2023-02-24 02:35:00|7613.9|7610.1|7611.1|7608.3|7615.8|7612.2|7611|7607.2|168
1677206400000|2023-02-24 02:40:00|7610.1|7607.3|7606.1|7603.3|7611.2|7608.3|7605.5|7602.7|158
1677206700000|2023-02-24 02:45:00|7607|7603.2|7603|7599.2|7607.2|7604.3|7602.1|7599.2|187
1677207000000|2023-02-24 02:50:00|7602.1|7599.3|7598.1|7595.3|7603.5|7600.3|7596.1|7593.2|195
1677207300000|2023-02-24 02:55:00|7599|7595.2|7593.8|7591|7599|7595.3|7592.8|7590|448
1677207600000|2023-02-24 03:00:00|7594|7590.2|7597.8|7595|7600|7597.2|7592.8|7589.9|184
1677207900000|2023-02-24 03:05:00|7597.7|7593.9|7596.9|7594.1|7600|7597|7593.5|7589.9|162
1677208200000|2023-02-24 03:10:00|7595.9|7593.1|7594.9|7591.1|7599|7596.1|7593.5|7590.2|204
1677208500000|2023-02-24 03:15:00|7593.9|7591.8|7602.9|7600.1|7603.7|7600.8|7593.9|7591.1|251
1677208800000|2023-02-24 03:20:00|7602.7|7598.9|7605.9|7603.1|7611.2|7607.9|7602.5|7598.9|322
1677209100000|2023-02-24 03:25:00|7607|7603.2|7606.9|7604.1|7609|7606.1|7603.7|7600.9|223
1677209400000|2023-02-24 03:30:00|7606.7|7603.9|7604.9|7602.1|7607.7|7604.9|7604.7|7601.9|88
1677209700000|2023-02-24 03:35:00|7604.7|7601.9|7601.9|7599.1|7604.9|7602.1|7601.9|7598.9|87
1677210000000|2023-02-24 03:40:00|7602.6|7599.8|7602.9|7600.1|7604.3|7601.1|7601.9|7598.6|75
1677210300000|2023-02-24 03:45:00|7603.8|7600|7605.8|7602|7605.9|7603|7602.8|7600|77
1677210600000|2023-02-24 03:50:00|7605.6|7603|7608.9|7606.1|7609.9|7607.1|7604.8|7602|77
1677210900000|2023-02-24 03:55:00|7609|7605.2|7607.9|7605.1|7609|7606.1|7607.8|7605|65
1677211200000|2023-02-24 04:00:00|7608|7604.2|7608.9|7606.1|7611.9|7609|7605.8|7603|117
1677211500000|2023-02-24 04:05:00|7609.8|7606|7606.9|7604.1|7609.9|7606.1|7606|7603.1|137
1677211800000|2023-02-24 04:10:00|7606.8|7604|7605.9|7603.1|7608|7605.1|7605.9|7603|88
1677212100000|2023-02-24 04:15:00|7606|7603.2|7606.9|7604.1|7609|7606.1|7605.9|7603|91
1677212400000|2023-02-24 04:20:00|7607.9|7605|7609.9|7607.1|7611|7608.1|7606.9|7604|133
1677212700000|2023-02-24 04:25:00|7610.7|7607.9|7611.9|7609.1|7614.3|7611.1|7610.7|7607.9|127
1677213000000|2023-02-24 04:30:00|7612|7608.2|7610.9|7608.1|7612.9|7610.1|7609.9|7607|107
1677213300000|2023-02-24 04:35:00|7611.9|7609.1|7611.9|7609.1|7612.9|7610.1|7609.8|7607|72
1677213600000|2023-02-24 04:40:00|7611.8|7609|7612.8|7610|7613.8|7611|7610.9|7608|77
1677213900000|2023-02-24 04:45:00|7611.9|7609|7612.9|7610.1|7615|7612.1|7611.9|7608.6|95
1677214200000|2023-02-24 04:50:00|7613.9|7610.2|7616.8|7614|7619|7616.1|7610.9|7607.1|220
1677214500000|2023-02-24 04:55:00|7616.9|7613.1|7613.9|7611.1|7620.3|7617|7613|7610|243
1677214800000|2023-02-24 05:00:00|7613.1|7610.3|7608.9|7606.1|7615.4|7612.1|7608.9|7605.7|125
1677215100000|2023-02-24 05:05:00|7609.9|7607.1|7612|7609.2|7612|7609.2|7607.9|7605|81
1677215400000|2023-02-24 05:10:00|7612.9|7609.1|7609.9|7607.1|7615|7612.1|7608.9|7606|82
1677215700000|2023-02-24 05:15:00|7611|7607.2|7609.9|7607.1|7612.4|7609.1|7609.9|7607.1|57
1677216000000|2023-02-24 05:20:00|7610|7607.2|7609|7605.2|7611|7608.1|7607.9|7605|55
1677216300000|2023-02-24 05:25:00|7608.9|7606.1|7610.8|7607|7611|7608.1|7607.8|7604.9|48
1677216600000|2023-02-24 05:30:00|7609.9|7607.1|7604.8|7601|7611.3|7608|7603.8|7600.6|371
1677216900000|2023-02-24 05:35:00|7604.7|7601.9|7605.8|7602|7608|7605.1|7604.7|7601.9|118
1677217200000|2023-02-24 05:40:00|7605.9|7603|7600.9|7598.1|7606.2|7603.1|7599.9|7597|171
1677217500000|2023-02-24 05:45:00|7601.8|7598|7599.9|7597.1|7603|7600.2|7599.9|7596.6|105
1677217800000|2023-02-24 05:50:00|7599.8|7597|7602.9|7600.1|7603.3|7600.1|7599.8|7596.1|69
1677218100000|2023-02-24 05:55:00|7603.8|7600|7599.9|7597.1|7604|7601.1|7599.8|7597|71
1677218400000|2023-02-24 06:00:00|7600.8|7597|7599.9|7597.1|7604.8|7601.3|7599.1|7596|185
1677218700000|2023-02-24 06:05:00|7600.8|7597|7604.8|7602|7605.9|7603|7599.9|7597|166
1677219000000|2023-02-24 06:10:00|7604.9|7602.1|7602.9|7600.1|7607.9|7605.1|7601.8|7599|182
1677219300000|2023-02-24 06:15:00|7603.1|7599.3|7600.9|7598.1|7604.1|7601.1|7599.9|7596.8|174
1677219600000|2023-02-24 06:20:00|7601.9|7598.3|7603.9|7601.1|7608.1|7605.1|7600.9|7598|95
1677219900000|2023-02-24 06:25:00|7604.1|7600.3|7607.1|7604.3|7607.4|7604.3|7601.9|7599.1|70
1677220200000|2023-02-24 06:30:00|7607.9|7604.1|7602|7599.2|7608.1|7605.3|7601.9|7599.1|99
1677220500000|2023-02-24 06:35:00|7601.2|7598.4|7606|7603.2|7606.1|7603.3|7600.2|7597.4|98
1677220800000|2023-02-24 06:40:00|7606.1|7602.3|7623|7620.2|7624|7621.2|7606|7602.3|549
1677221100000|2023-02-24 06:45:00|7622.2|7619.4|7618|7615.2|7626.1|7623.2|7617.8|7614.3|382
1677221400000|2023-02-24 06:50:00|7619.1|7615.3|7614|7611.2|7620.5|7617.2|7614|7610.8|212
1677221700000|2023-02-24 06:55:00|7614.8|7611|7616|7613.2|7618.3|7615.2|7613|7610|185
1677222000000|2023-02-24 07:00:00|7616.8|7613|7609|7606.2|7617.1|7614.2|7606|7602.7|199
1677222300000|2023-02-24 07:05:00|7609.1|7606.3|7608|7605.2|7610.5|7607.3|7607|7603.7|71
1677222600000|2023-02-24 07:10:00|7608.7|7605.9|7607|7604.2|7615.1|7612.2|7607|7604|191
1677222900000|2023-02-24 07:15:00|7606.1|7603.3|7617|7614.2|7619.1|7616.2|7606|7603.2|326
1677223200000|2023-02-24 07:20:00|7617.9|7614.1|7611|7608.2|7621.9|7618.2|7608|7605.1|282
1677223500000|2023-02-24 07:25:00|7611.9|7608.1|7619.9|7616.1|7620.1|7617.2|7606.1|7603.1|371
1677223800000|2023-02-24 07:30:00|7619|7616.2|7625|7622.2|7627.1|7624.2|7619|7616.1|467
1677224100000|2023-02-24 07:35:00|7625.9|7622.1|7624.9|7621.1|7627.4|7624.1|7617|7614.2|364
1677224400000|2023-02-24 07:40:00|7624|7621.2|7629|7626.2|7631|7628.1|7621.9|7618.1|344
1677224700000|2023-02-24 07:45:00|7629.9|7626.1|7618|7615.2|7630.4|7627.2|7616|7613.1|288
1677225000000|2023-02-24 07:50:00|7618.1|7615.3|7621.8|7619|7626.9|7624.1|7613.2|7610.2|1156
1677225300000|2023-02-24 07:55:00|7620.9|7618.1|7621.9|7618.1|7625.9|7623|7618|7615|271
1677225600000|2023-02-24 08:00:00|7620.8|7617|7623.5|7620.7|7649.5|7646.6|7619.9|7617|1943
1677225900000|2023-02-24 08:05:00|7623.6|7619.8|7623.5|7620.7|7625.8|7622.7|7610.5|7607.6|818
1677226200000|2023-02-24 08:10:00|7622.5|7619.7|7619.6|7615.8|7627.6|7624.7|7617.5|7614.6|533
1677226500000|2023-02-24 08:15:00|7618.6|7615.7|7636.5|7633.7|7637.5|7634.7|7618.5|7615.7|583
1677226800000|2023-02-24 08:20:00|7636.6|7632.8|7642.4|7638.6|7644.6|7641.7|7633.5|7630.6|528
1677227100000|2023-02-24 08:25:00|7642.5|7638.7|7644.6|7641.8|7646.8|7643.5|7634.3|7630.8|1150
1677227400000|2023-02-24 08:30:00|7644.5|7641.7|7647.7|7643.9|7655.7|7652.7|7638.7|7635.9|1069
1677227700000|2023-02-24 08:35:00|7647.5|7644.7|7637.5|7634.7|7649.4|7646|7635.2|7631.9|602
1677228000000|2023-02-24 08:40:00|7638.4|7634.6|7628.5|7625.7|7641.7|7638.7|7627.5|7624.6|637
1677228300000|2023-02-24 08:45:00|7629.5|7625.6|7624.5|7621.7|7632.7|7629.7|7620.5|7617.6|474
1677228600000|2023-02-24 08:50:00|7625.4|7622.6|7615.5|7612.7|7626.9|7623.9|7614.5|7611.7|522
1677228900000|2023-02-24 08:55:00|7614.5|7611.7|7613.7|7609.9|7618.5|7615.7|7610.7|7607.7|382
1677229200000|2023-02-24 09:00:00|7613.5|7610.7|7617.5|7614.7|7619.7|7616.9|7606.5|7603.7|837
1677229500000|2023-02-24 09:05:00|7617.7|7613.9|7609.5|7606.7|7617.7|7614.4|7604.5|7600.7|676
1677229800000|2023-02-24 09:10:00|7609.7|7606.9|7605.6|7602.8|7621.7|7618.7|7602.6|7599.6|643
1677230100000|2023-02-24 09:15:00|7606.4|7602.6|7612.6|7609.8|7613.7|7610.8|7602.4|7598.9|364
1677230400000|2023-02-24 09:20:00|7611.7|7608.9|7609.6|7606.8|7617.6|7614.8|7602.6|7599.4|470
1677230700000|2023-02-24 09:25:00|7610.7|7606.9|7611.6|7608.8|7613.7|7610.8|7605.6|7601.9|321
1677231000000|2023-02-24 09:30:00|7611.7|7607.9|7606.6|7603.8|7612.7|7609.9|7602.6|7599.6|419
1677231300000|2023-02-24 09:35:00|7605.6|7602.8|7603.6|7600.8|7613.7|7610.8|7599.6|7596.8|559
1677231600000|2023-02-24 09:40:00|7603.4|7600.6|7601.6|7598.8|7605.7|7602.8|7599.6|7596.6|255
1677231900000|2023-02-24 09:45:00|7601.7|7597.9|7606.6|7603.8|7609.1|7605.8|7598.6|7595.5|283
1677232200000|2023-02-24 09:50:00|7606.7|7602.9|7615.6|7612.8|7616.4|7613.6|7606.6|7602.9|382
1677232500000|2023-02-24 09:55:00|7616.4|7613.6|7623.6|7620.8|7630.7|7627.8|7613.6|7610.6|817
1677232800000|2023-02-24 10:00:00|7623.7|7619.9|7639.6|7636.8|7641|7637.8|7619.6|7616.7|866
1677233100000|2023-02-24 10:05:00|7640.5|7637.7|7640.5|7636.7|7641.7|7638.9|7636.6|7633.7|418
1677233400000|2023-02-24 10:10:00|7640.3|7637.5|7642.6|7639.8|7643.7|7640.8|7635.5|7631.8|546
1677233700000|2023-02-24 10:15:00|7642.7|7638.9|7639.6|7636.8|7649.8|7646.8|7636.7|7633.9|733
1677234000000|2023-02-24 10:20:00|7639.7|7635.9|7642.6|7639.8|7644.5|7641.7|7632.6|7629.8|456
1677234300000|2023-02-24 10:25:00|7643.5|7640.7|7640.6|7637.8|7649.7|7646.8|7639.6|7636.7|454
1677234600000|2023-02-24 10:30:00|7641.5|7637.7|7629.6|7626.8|7641.7|7638.2|7627.7|7624.7|797
1677234900000|2023-02-24 10:35:00|7629.5|7626.7|7627.5|7623.7|7630.7|7627.8|7624.2|7620.8|385
1677235200000|2023-02-24 10:40:00|7627.6|7624.8|7623.5|7619.7|7628.6|7625.8|7622.6|7619.7|300
1677235500000|2023-02-24 10:45:00|7622.6|7619.8|7611.6|7608.8|7623.5|7619.8|7608.6|7604.8|872
1677235800000|2023-02-24 10:50:00|7610.6|7607.8|7611.6|7608.8|7615.7|7611.9|7608.5|7605.7|381
1677236100000|2023-02-24 10:55:00|7610.6|7607.8|7607.6|7603.8|7613.6|7610.8|7604.6|7601.3|468
1677236400000|2023-02-24 11:00:00|7606.6|7603.7|7593.6|7590.8|7611.6|7608.8|7589.6|7586.4|1078
1677236700000|2023-02-24 11:05:00|7592.6|7589.8|7589.6|7586.8|7597.6|7594.8|7587.5|7584.7|483
1677237000000|2023-02-24 11:10:00|7588.6|7585.8|7586.6|7583.8|7592.7|7589.9|7583.6|7580.7|700
1677237300000|2023-02-24 11:15:00|7585.6|7582.8|7592.5|7588.7|7592.6|7589.8|7583.6|7580.7|449
1677237600000|2023-02-24 11:20:00|7592.6|7588.8|7591.6|7588.8|7595.7|7592.8|7589.6|7586.7|412
1677237900000|2023-02-24 11:25:00|7591.7|7587.8|7583.6|7580.8|7592.7|7589.8|7581.6|7578.7|496
1677238200000|2023-02-24 11:30:00|7582.9|7580.1|7574.6|7571.8|7583.6|7580.8|7571.9|7568.8|839
1677238500000|2023-02-24 11:35:00|7573.6|7570.8|7573.6|7570.8|7578.7|7575.8|7571.6|7568.8|474
1677238800000|2023-02-24 11:40:00|7572.6|7569.8|7573.6|7570.8|7575.5|7571.8|7562.7|7559.8|964
1677239100000|2023-02-24 11:45:00|7572.6|7569.8|7585.6|7582.8|7586.6|7582.9|7570.6|7567.7|668
1677239400000|2023-02-24 11:50:00|7586.5|7582.7|7579.6|7576.8|7586.5|7583.6|7576.6|7573.8|505
1677239700000|2023-02-24 11:55:00|7580.5|7576.7|7579.6|7576.8|7586.6|7583.8|7577.6|7574.8|246
1677240000000|2023-02-24 12:00:00|7578.7|7575.9|7587.6|7584.8|7589.7|7586.8|7572.5|7568.8|518
1677240300000|2023-02-24 12:05:00|7587.5|7583.7|7584.6|7581.8|7593.6|7590.8|7584.6|7581.8|412
1677240600000|2023-02-24 12:10:00|7583.6|7579.8|7586.6|7583.8|7591.7|7588.8|7581.6|7578.8|674
1677240900000|2023-02-24 12:15:00|7587.4|7584.6|7601.5|7598.7|7602.5|7599|7583.6|7580.8|521
1677241200000|2023-02-24 12:20:00|7601.6|7598.8|7597.6|7594.8|7602.6|7599.7|7593.6|7590.7|412
1677241500000|2023-02-24 12:25:00|7598.5|7594.7|7581.6|7578.8|7598.8|7595.8|7578.6|7575.7|408
1677241800000|2023-02-24 12:30:00|7580.9|7578.1|7588.5|7585.7|7592.6|7589.8|7577.6|7574.7|444
1677242100000|2023-02-24 12:35:00|7588.6|7585.8|7593.6|7590.8|7597.6|7594.8|7587.6|7584.7|344
1677242400000|2023-02-24 12:40:00|7592.6|7589.8|7615.6|7612.8|7617.8|7615|7591.6|7588.8|2166
1677242700000|2023-02-24 12:45:00|7616.5|7612.7|7611.8|7609|7618.6|7615.8|7611.6|7608.7|502
1677243000000|2023-02-24 12:50:00|7611.6|7608.8|7610.6|7607.8|7617.6|7614.7|7608.5|7604.8|670
1677243300000|2023-02-24 12:55:00|7609.6|7606.8|7612.6|7609.8|7615.6|7612|7607.6|7604.7|468
1677243600000|2023-02-24 13:00:00|7611.9|7608.1|7594.7|7591.9|7611.9|7608.8|7584.7|7581.7|1429
1677243900000|2023-02-24 13:05:00|7594.5|7590.9|7613.7|7610.9|7625.5|7622.7|7593.7|7590.7|1371
1677244200000|2023-02-24 13:10:00|7614.4|7611.6|7608.7|7605.9|7618.5|7614.9|7605.7|7602.7|582
1677244500000|2023-02-24 13:15:00|7609.5|7606.7|7607.7|7604.9|7614.7|7611.9|7603.5|7600.7|648
1677244800000|2023-02-24 13:20:00|7607.8|7604|7607.7|7604.9|7612.8|7609.9|7603.5|7600.7|625
1677245100000|2023-02-24 13:25:00|7606.7|7603.9|7601.5|7597.7|7608.7|7605.9|7600.2|7596.7|571
1677245400000|2023-02-24 13:30:00|7599.9|7597.1|7564.8|7561|7600.4|7597.1|7557.7|7554.9|4817
1677245700000|2023-02-24 13:35:00|7563.8|7560.9|7555.7|7552.9|7583.8|7580.9|7550.7|7547.9|2922
1677246000000|2023-02-24 13:40:00|7554.7|7551.9|7549.7|7546.9|7567.9|7565.1|7545.7|7542.7|2064
1677246300000|2023-02-24 13:45:00|7548.7|7545.9|7558.7|7555.9|7562.8|7559.9|7545.7|7542.7|1413
1677246600000|2023-02-24 13:50:00|7557.9|7555.1|7560.6|7556.8|7577.8|7574.9|7550.9|7548.1|2064
1677246900000|2023-02-24 13:55:00|7560.7|7556.9|7563.7|7559.9|7570.8|7568|7551.9|7548.8|1143
1677247200000|2023-02-24 14:00:00|7562.7|7559|7579.6|7575.8|7589.7|7586.9|7553.7|7550.9|4911
1677247500000|2023-02-24 14:05:00|7578.7|7575.9|7581.3|7577.5|7590.4|7587.6|7572.6|7569.8|2253
1677247800000|2023-02-24 14:10:00|7580.4|7577.6|7559.4|7556.6|7582.4|7579.5|7557.6|7554.6|1348
1677248100000|2023-02-24 14:15:00|7559.6|7555.8|7514.7|7511.9|7559.6|7555.9|7511.8|7509|4378
1677248400000|2023-02-24 14:20:00|7514.8|7512|7485.7|7482.9|7527.7|7524.9|7469.7|7466.9|5569
1677248700000|2023-02-24 14:25:00|7484.8|7481.9|7467.9|7465.1|7489.8|7486.9|7467.9|7465|3979
1677249000000|2023-02-24 14:30:00|7466.4|7463.6|7443.8|7441|7477.2|7474.1|7435.7|7432.9|7097
1677249300000|2023-02-24 14:35:00|7444.8|7441.9|7463.9|7461.1|7468.1|7465.1|7426.9|7423.3|5138
1677249600000|2023-02-24 14:40:00|7464.7|7461.9|7441.1|7438.3|7465.9|7463.1|7436.2|7433.1|2808
1677249900000|2023-02-24 14:45:00|7440.9|7438.1|7426.9|7424.1|7441.1|7438.1|7415.9|7413|4464
1677250200000|2023-02-24 14:50:00|7427.1|7423.3|7449.7|7446.9|7449.7|7446.9|7418.6|7415.8|4207
1677250500000|2023-02-24 14:55:00|7450.6|7446.8|7455.5|7451.7|7476.8|7473.9|7442.8|7439.8|4151
1677250800000|2023-02-24 15:00:00|7454.6|7451.8|7471.8|7468|7472.7|7469.7|7441.8|7438.9|2724
1677251100000|2023-02-24 15:05:00|7471.7|7468.9|7477.7|7474.9|7486.8|7483.7|7457.7|7454.9|3019
1677251400000|2023-02-24 15:10:00|7477|7474.2|7457|7454.2|7482.8|7479.9|7452|7449|2763
1677251700000|2023-02-24 15:15:00|7457.1|7453.3|7472.7|7469.9|7475.8|7472.9|7451.8|7448.7|2662
1677252000000|2023-02-24 15:20:00|7472.8|7469|7473.7|7470.9|7481.7|7478.9|7466.8|7464|1618
1677252300000|2023-02-24 15:25:00|7474.8|7471|7492.6|7489.8|7499.8|7496.9|7467.7|7464.9|5036
1677252600000|2023-02-24 15:30:00|7492.2|7489.4|7508.8|7506|7513.7|7510.9|7484|7481.2|3441
1677252900000|2023-02-24 15:35:00|7509.7|7505.9|7522.6|7519.8|7530.6|7527.4|7504.7|7501.8|4251
1677253200000|2023-02-24 15:40:00|7523.5|7519.7|7525.2|7522.4|7531.2|7528.4|7516.5|7513.5|3499
1677253500000|2023-02-24 15:45:00|7524.5|7521.7|7515.2|7511.4|7536.2|7533.4|7509.2|7505.4|2474
1677253800000|2023-02-24 15:50:00|7515.1|7512.3|7502.5|7499.7|7517.4|7513.6|7496.2|7493.3|2169
1677254100000|2023-02-24 15:55:00|7502.4|7498.7|7518.5|7515.7|7525.5|7522.6|7498.5|7495.6|1750
1677254400000|2023-02-24 16:00:00|7520.1|7516.3|7518.5|7515.7|7525.6|7522.7|7508.5|7505.6|1661
1677254700000|2023-02-24 16:05:00|7517.7|7514.9|7512.2|7509.4|7526.2|7522.7|7508.4|7505.6|3012
1677255000000|2023-02-24 16:10:00|7513.1|7509.3|7510.5|7507.7|7523.5|7520.7|7500.2|7497.4|2290
1677255300000|2023-02-24 16:15:00|7509.5|7506.7|7534.5|7531.7|7535.6|7532.7|7508.5|7505.7|1895
1677255600000|2023-02-24 16:20:00|7535.2|7532.4|7569|7566.2|7569|7566.2|7522.4|7519.3|5384
1677255900000|2023-02-24 16:25:00|7569.9|7566.1|7592.7|7588.9|7624.7|7621.8|7569|7566.1|13360
1677256200000|2023-02-24 16:30:00|7591.7|7588.7|7629.9|7627.1|7629.9|7627.1|7590.7|7587.7|7122
1677256500000|2023-02-24 16:35:00|7628.8|7626|7603.8|7601|7633.6|7630.8|7603.8|7600.8|3483
1677256800000|2023-02-24 16:40:00|7604.6|7600.8|7623.8|7621|7628.8|7626|7601.8|7599|2043
1677257100000|2023-02-24 16:45:00|7623.6|7620.8|7633.8|7631|7639.1|7636|7623.6|7620|2617
1677257400000|2023-02-24 16:50:00|7634.6|7630.8|7639.8|7637|7656.1|7653.1|7629.8|7627|3517
1677257700000|2023-02-24 16:55:00|7640.6|7636.8|7631.8|7629|7646.8|7644|7631.8|7629|1941
1677258000000|2023-02-24 17:00:00|7632.6|7628.8|7632.6|7629.8|7649.9|7647|7625.9|7623.1|2438
1677258300000|2023-02-24 17:05:00|7633.5|7629.7|7619.5|7616.7|7633.8|7630|7612.4|7609.6|2753
1677258600000|2023-02-24 17:10:00|7620.4|7616.6|7612.5|7609.7|7624.4|7620.7|7603.4|7600.6|1621
1677258900000|2023-02-24 17:15:00|7613.4|7609.6|7583.6|7580.8|7613.4|7610.6|7581.6|7578.8|2123
1677259200000|2023-02-24 17:20:00|7583.5|7580.7|7583.5|7580.7|7589.4|7586.6|7570.8|7567.8|2375
1677259500000|2023-02-24 17:25:00|7584.4|7580.6|7612.4|7608.6|7612.5|7609.6|7578.5|7575.6|1640
1677259800000|2023-02-24 17:30:00|7612.3|7609.6|7612.5|7609.7|7624.8|7621.7|7599.5|7596.6|1891
1677260100000|2023-02-24 17:35:00|7611.8|7609|7596.5|7593.7|7618.6|7615.7|7593.8|7590.5|1958
1677260400000|2023-02-24 17:40:00|7597.4|7593.6|7583.5|7580.7|7602.9|7599.7|7583.5|7579.8|1181
1677260700000|2023-02-24 17:45:00|7584.5|7581.7|7603.4|7600.6|7606.5|7603.6|7578.8|7576|1859
1677261000000|2023-02-24 17:50:00|7604.3|7600.5|7616|7613.2|7624.9|7622.1|7602.8|7599.5|2753
1677261300000|2023-02-24 17:55:00|7617|7614.1|7606.3|7603.5|7618.9|7615.2|7605.3|7602.4|1091
1677261600000|2023-02-24 18:00:00|7605.5|7602.7|7619.3|7616.5|7623.3|7620.5|7601.3|7598.4|1349
1677261900000|2023-02-24 18:05:00|7620.2|7616.4|7614.3|7611.5|7624.4|7621.5|7611.3|7608.4|1132
1677262200000|2023-02-24 18:10:00|7615.2|7611.4|7621.3|7618.5|7631.3|7627.6|7612.3|7609.5|1543
1677262500000|2023-02-24 18:15:00|7622.3|7619.5|7617.3|7614.5|7634.3|7631.5|7615.3|7612.5|1457
1677262800000|2023-02-24 18:20:00|7616.3|7613.5|7639.3|7636.5|7642.2|7639.4|7615.3|7612.4|1093
1677263100000|2023-02-24 18:25:00|7639.2|7636.4|7623.3|7620.5|7640.3|7637.5|7621.3|7618.4|1744
1677263400000|2023-02-24 18:30:00|7624.3|7621.5|7633.3|7630.5|7638.4|7635.6|7622.3|7619.5|1481
1677263700000|2023-02-24 18:35:00|7634.2|7631.4|7632.4|7629.6|7639.4|7636.5|7621.3|7618.5|1226
1677264000000|2023-02-24 18:40:00|7633.3|7629.5|7637.3|7634.5|7639.8|7636.5|7632.4|7629.5|1056
1677264300000|2023-02-24 18:45:00|7637.4|7634.6|7630.3|7627.5|7641.3|7638.4|7626.4|7623.5|1012
1677264600000|2023-02-24 18:50:00|7631|7628.2|7626.4|7622.6|7633.4|7630.5|7622.3|7619.5|949
1677264900000|2023-02-24 18:55:00|7626.3|7623.5|7616.8|7614|7629.4|7625.7|7613.7|7610.9|1461
1677265200000|2023-02-24 19:00:00|7617.7|7614.9|7623.7|7619.9|7626.2|7623|7608.8|7605.9|2258
1677265500000|2023-02-24 19:05:00|7622.8|7620|7616.9|7613.1|7626.7|7623.8|7610.7|7607.9|1453
1677265800000|2023-02-24 19:10:00|7616.8|7614|7614.8|7612|7619.9|7617|7608.7|7605.6|1593
1677266100000|2023-02-24 19:15:00|7615.6|7612.8|7636.6|7633.8|7637.4|7633.8|7610.9|7608.1|1698
1677266400000|2023-02-24 19:20:00|7637.3|7634.5|7644.6|7641.8|7646.1|7643.3|7625.6|7621.1|2963
1677266700000|2023-02-24 19:25:00|7645.4|7641.6|7636.7|7633.9|7649.7|7646.9|7632.6|7629.6|5559
1677267000000|2023-02-24 19:30:00|7636.6|7633.8|7647.6|7644.8|7649.6|7646.3|7633.7|7630.8|1640
1677267300000|2023-02-24 19:35:00|7647.7|7644.9|7645.6|7642.8|7650.7|7647.8|7643.7|7640.4|1079
1677267600000|2023-02-24 19:40:00|7645.7|7641.8|7652.4|7649.6|7653.6|7650.6|7643.6|7639.8|576
1677267900000|2023-02-24 19:45:00|7652.6|7649.8|7656.4|7653.6|7660.4|7656.6|7651.7|7648.8|2449
1677268200000|2023-02-24 19:50:00|7656.3|7653.5|7647.3|7644.5|7658.4|7654.9|7645.3|7642.5|749
1677268500000|2023-02-24 19:55:00|7646.4|7643.5|7651.3|7647.5|7651.4|7648.5|7644.4|7641.5|349
1677268800000|2023-02-24 20:00:00|7651.2|7648.4|7650.6|7647.8|7657.4|7654.5|7649.3|7646.5|854
1677269100000|2023-02-24 20:05:00|7650.4|7647.6|7653.4|7649.6|7655.3|7652.5|7649.4|7646.5|353
1677269400000|2023-02-24 20:10:00|7653.3|7650.5|7656.3|7653.5|7656.4|7653.6|7647.3|7644.5|839
1677269700000|2023-02-24 20:15:00|7657.2|7654.4|7659.3|7656.5|7661.2|7657.9|7655.3|7652.5|376
1677270000000|2023-02-24 20:20:00|7658.4|7655.6|7661.2|7658.4|7662.3|7659.4|7657.3|7654.4|396
1677270300000|2023-02-24 20:25:00|7661.3|7658.5|7660.2|7657.4|7664.3|7661.4|7658.3|7655.2|490
1677270600000|2023-02-24 20:30:00|7660.3|7657.5|7658.3|7655.5|7660.3|7657.5|7655.3|7652.4|466
1677270900000|2023-02-24 20:35:00|7658.2|7655.4|7656.3|7653.5|7658.5|7655.5|7655.2|7651.5|450
1677271200000|2023-02-24 20:40:00|7655.6|7652.8|7655.3|7652.5|7658.2|7654.7|7655.2|7652.4|375
1677271500000|2023-02-24 20:45:00|7656.1|7653.3|7656.3|7653.5|7658.5|7655.7|7654.3|7650.7|425
1677271800000|2023-02-24 20:50:00|7656.5|7653.7|7664.5|7660.7|7666.2|7663.4|7653.5|7650.4|997
1677272100000|2023-02-24 20:55:00|7663.6|7660.8|7664.2|7661.4|7666.8|7663.7|7662.5|7659.7|339
1677272400000|2023-02-24 21:00:00|7663.2|7660.4|7665.3|7662.5|7667.1|7663.5|7662.3|7659.4|318
1677272700000|2023-02-24 21:05:00|7666.2|7662.4|7664.2|7660.4|7666.2|7663.4|7664.1|7660.4|113
1677273000000|2023-02-24 21:10:00|7663.3|7660.5|7662.1|7659.3|7665.2|7661.5|7661.1|7658.3|159
1677273300000|2023-02-24 21:15:00|7662.2|7659.4|7659.1|7656.3|7663.2|7659.5|7659.1|7656.3|195
1677273600000|2023-02-24 21:20:00|7659.2|7656.4|7657.3|7653.5|7661.2|7657.5|7657.2|7653.4|211
1677273900000|2023-02-24 21:25:00|7657.2|7653.4|7660.3|7657.5|7661.2|7658.4|7657.1|7653.4|92
1677274200000|2023-02-24 21:30:00|7660.2|7656.5|7663.2|7659.4|7664.8|7661.5|7659.3|7656.4|263
1677274500000|2023-02-24 21:35:00|7664.2|7660.4|7662.2|7658.4|7665.3|7661.5|7661.3|7658.4|86
1677274800000|2023-02-24 21:40:00|7662.1|7658.3|7659.3|7656.5|7662.1|7658.4|7656.3|7653.5|267
1677275100000|2023-02-24 21:45:00|7660.2|7656.4|7657.3|7654.5|7660.2|7656.5|7655.6|7652.8|476
1677275400000|2023-02-24 21:50:00|7657.5|7653.7|7657.2|7653.4|7658.3|7654.7|7656.4|7653.1|87
1677275700000|2023-02-24 21:55:00|7657.4|7653.6|7651.5|7647.7|7658.2|7655.3|7651.2|7647.6|178
1677452400000|2023-02-26 23:00:00|7658.6|7654.8|7669.2|7666.4|7678.2|7674.4|7657.6|7654.2|649
1677452700000|2023-02-26 23:05:00|7668.6|7665.8|7665.2|7661.4|7670.4|7666.6|7662.4|7659.4|403
1677453000000|2023-02-26 23:10:00|7665.9|7662.1|7676.2|7673.4|7676.4|7673.4|7663.1|7659.3|145
1677453300000|2023-02-26 23:15:00|7677.1|7673.3|7674.2|7671.4|7677.4|7674.4|7673.2|7670.4|122
1677453600000|2023-02-26 23:20:00|7675.1|7671.3|7676.2|7672.4|7677.4|7674.4|7672.4|7668.9|126
1677453900000|2023-02-26 23:25:00|7675.4|7672.6|7673.4|7670.6|7676.4|7673.6|7672.4|7669.5|76
1677454200000|2023-02-26 23:30:00|7673.3|7670.5|7664.4|7661.6|7674.4|7671.5|7664.4|7661.5|268
1677454500000|2023-02-26 23:35:00|7665.3|7661.5|7668.6|7665.8|7674.6|7671.6|7663.6|7659.9|221
1677454800000|2023-02-26 23:40:00|7668.7|7664.9|7673.4|7670.6|7675.6|7672.8|7666.6|7662.9|118
1677455100000|2023-02-26 23:45:00|7674.4|7671.6|7677.6|7674.8|7678.4|7674.8|7671.6|7668.3|118
1677455400000|2023-02-26 23:50:00|7678.4|7674.6|7673.6|7669.8|7680.4|7677.5|7670.6|7667.6|202
1677455700000|2023-02-26 23:55:00|7673.4|7670.6|7670.6|7666.8|7674.6|7671.6|7669.6|7666.6|44
1677456000000|2023-02-27 00:00:00|7669.4|7666.6|7666.6|7662.8|7671.7|7668.8|7662.4|7659.6|183
1677456300000|2023-02-27 00:05:00|7665.7|7662.9|7662.4|7659.6|7665.7|7662.9|7661.7|7658.8|87
1677456600000|2023-02-27 00:10:00|7662.6|7658.8|7666.4|7662.6|7666.6|7663.6|7661.7|7658.8|42
1677456900000|2023-02-27 00:15:00|7667.3|7663.6|7668.8|7665|7674.4|7670.8|7666.6|7663.6|111
1677457200000|2023-02-27 00:20:00|7668.6|7665.8|7662.4|7658.6|7668.8|7665.8|7661.6|7658.6|89
1677457500000|2023-02-27 00:25:00|7662.6|7658.8|7662.6|7658.8|7665.8|7663|7661.8|7658.5|43
1677457800000|2023-02-27 00:30:00|7662.4|7659.6|7663.4|7659.6|7663.9|7660.8|7660.6|7657|79
1677458100000|2023-02-27 00:35:00|7663.8|7660|7660.6|7657.8|7663.8|7660.8|7660.4|7657.3|35
1677458400000|2023-02-27 00:40:00|7661.4|7657.6|7664.6|7661.8|7665.8|7662.6|7660.4|7657.3|34
1677458700000|2023-02-27 00:45:00|7665.4|7661.6|7660.6|7657.8|7665.8|7662.6|7660.4|7657.5|51
1677459000000|2023-02-27 00:50:00|7660.4|7657.6|7664.4|7661.6|7665.4|7661.8|7660.4|7657.5|57
1677459300000|2023-02-27 00:55:00|7663.6|7660.8|7668.6|7665.8|7669.6|7666.8|7662.4|7659.6|78
1677459600000|2023-02-27 01:00:00|7669.4|7665.6|7649.6|7646.8|7670.4|7667.1|7648.6|7645.6|554
1677459900000|2023-02-27 01:05:00|7649.8|7646|7641.6|7638.8|7650.8|7647.8|7639.6|7636.8|419
1677460200000|2023-02-27 01:10:00|7641.9|7639.1|7638.4|7635.6|7645.4|7641.8|7635.6|7632.6|253
1677460500000|2023-02-27 01:15:00|7638.6|7635.8|7633.6|7630.8|7643.4|7640.6|7632.4|7629.6|260
1677460800000|2023-02-27 01:20:00|7634.4|7630.6|7625.6|7622.8|7634.6|7631.8|7624.6|7621.6|244
1677461100000|2023-02-27 01:25:00|7626.3|7623.5|7620.4|7616.6|7628.4|7624.8|7619.6|7616.6|425
1677461400000|2023-02-27 01:30:00|7620.6|7616.8|7629.6|7625.8|7631.6|7628.8|7620.6|7616.8|366
1677461700000|2023-02-27 01:35:00|7629.5|7625.7|7636.6|7633.8|7638.8|7635.8|7628.5|7624.8|210
1677462000000|2023-02-27 01:40:00|7637.5|7633.7|7644.6|7640.8|7644.6|7641.8|7634.5|7631.5|207
1677462300000|2023-02-27 01:45:00|7644.5|7641.7|7650.6|7647.8|7651.8|7648.7|7642.5|7638.8|225
1677462600000|2023-02-27 01:50:00|7650.5|7646.7|7645.6|7642.8|7652.5|7648.8|7643.6|7640.7|404
1677462900000|2023-02-27 01:55:00|7646.5|7642.7|7648.5|7644.7|7652|7648.8|7641.6|7638.7|267
1677463200000|2023-02-27 02:00:00|7647.6|7644.8|7647.6|7644.8|7649.5|7645.8|7644.6|7641.7|160
1677463500000|2023-02-27 02:05:00|7648.5|7644.7|7643.6|7640.8|7650.6|7647.8|7642.6|7639.3|124
1677463800000|2023-02-27 02:10:00|7644.5|7640.7|7649.5|7645.7|7650.6|7647.7|7643.6|7640.7|136
1677464100000|2023-02-27 02:15:00|7648.6|7645.8|7651.5|7648.7|7652.6|7649.7|7647.6|7644.7|51
1677464400000|2023-02-27 02:20:00|7650.6|7647.7|7649.5|7645.7|7651.6|7648.8|7648.5|7644.8|80
1677464700000|2023-02-27 02:25:00|7648.6|7645.8|7651.6|7648.8|7656.8|7653.8|7648.6|7644.8|184
1677465000000|2023-02-27 02:30:00|7651.8|7648|7653.6|7650.8|7654.5|7650.8|7650.5|7647.7|120
1677465300000|2023-02-27 02:35:00|7654.5|7650.7|7650.6|7647.8|7654.8|7651.5|7649|7645.7|93
1677465600000|2023-02-27 02:40:00|7650.5|7646.8|7644.6|7641.8|7652.5|7648.8|7642.6|7639.3|145
1677465900000|2023-02-27 02:45:00|7644.8|7641|7642.6|7639.8|7649|7645.8|7642.6|7639.8|98
1677466200000|2023-02-27 02:50:00|7643.5|7639.7|7642.6|7639.8|7646.8|7643.8|7641.6|7638.7|64
1677466500000|2023-02-27 02:55:00|7642.5|7639.7|7638.6|7635.8|7642.8|7639.8|7637.6|7634.7|91
1677466800000|2023-02-27 03:00:00|7639.5|7635.7|7634.5|7631.7|7639.6|7636.7|7632.6|7629.7|135
1677467100000|2023-02-27 03:05:00|7633.6|7630.7|7632.6|7628.8|7634.5|7631.5|7630.6|7627.7|84
1677467400000|2023-02-27 03:10:00|7632.5|7629.7|7632.6|7629.8|7636.8|7633.8|7631.6|7628.7|147
1677467700000|2023-02-27 03:15:00|7632.5|7629.7|7633.6|7630.8|7636.8|7633.8|7631.6|7628.7|411
1677468000000|2023-02-27 03:20:00|7632.6|7629.8|7629.6|7626.8|7633.1|7629.8|7627.6|7624.7|164
1677468300000|2023-02-27 03:25:00|7628.6|7625.8|7624.7|7621.9|7629.6|7626.8|7623.7|7620.7|153
1677468600000|2023-02-27 03:30:00|7624.8|7621|7619.7|7616.9|7624.8|7621.9|7618.7|7615.9|205
1677468900000|2023-02-27 03:35:00|7620.5|7616.7|7616.7|7613.9|7620.8|7617.9|7616.5|7613.7|112
1677469200000|2023-02-27 03:40:00|7617.7|7614.9|7611.7|7608.9|7617.8|7614.9|7609.7|7606.7|218
1677469500000|2023-02-27 03:45:00|7612.5|7608.7|7608.5|7605.7|7612.5|7608.9|7607.7|7604.7|120
1677469800000|2023-02-27 03:50:00|7607.7|7604.9|7612.7|7609.9|7613.8|7610.9|7607.7|7604.7|182
1677470100000|2023-02-27 03:55:00|7612.5|7608.7|7613.7|7610.9|7616.5|7612.9|7611.7|7608.4|79
1677470400000|2023-02-27 04:00:00|7613.5|7610.7|7610.7|7607.9|7613.8|7610.9|7608.7|7605.7|109
1677470700000|2023-02-27 04:05:00|7610.8|7607|7612.7|7609.9|7613.7|7610|7609.5|7606.4|71
1677471000000|2023-02-27 04:10:00|7613.5|7609.7|7613.7|7610.9|7616.8|7613.5|7613.5|7609.7|91
1677471300000|2023-02-27 04:15:00|7614.5|7610.7|7616.5|7612.7|7616.7|7613.4|7613.7|7610.7|128
1677471600000|2023-02-27 04:20:00|7615.7|7612.9|7615.7|7612.9|7616.5|7613|7614.5|7611.7|44
1677471900000|2023-02-27 04:25:00|7616.5|7612.7|7612.7|7609.9|7616.7|7612.9|7611.8|7608.9|79
1677472200000|2023-02-27 04:30:00|7612.8|7609|7611.5|7607.7|7613.8|7610|7609.8|7606.9|117
1677472500000|2023-02-27 04:35:00|7611.7|7607.9|7611.7|7608.9|7611.8|7608.9|7610.7|7607.4|83
1677472800000|2023-02-27 04:40:00|7611.8|7608|7611.7|7608.9|7611.8|7608.9|7610.7|7607.7|28
1677473100000|2023-02-27 04:45:00|7611.5|7607.7|7614.5|7611.7|7615.7|7612.7|7610.7|7607.7|105
1677473400000|2023-02-27 04:50:00|7614.3|7611.5|7615.7|7612.9|7616.8|7613.9|7613.7|7610.7|39
1677473700000|2023-02-27 04:55:00|7615.8|7613|7616.7|7613.9|7618.7|7615.7|7615.7|7612.7|63
1677474000000|2023-02-27 05:00:00|7616.8|7613|7617.5|7613.7|7618.5|7615.7|7614.5|7611.7|129
1677474300000|2023-02-27 05:05:00|7617.7|7614.9|7621.7|7618.9|7623.8|7621|7617.5|7614.7|159
1677474600000|2023-02-27 05:10:00|7621.5|7617.7|7623.7|7620.9|7624.5|7621.7|7620.5|7617.4|73
1677474900000|2023-02-27 05:15:00|7623.5|7620.7|7621.7|7618.9|7624.7|7621.9|7621.7|7618.7|115
1677475200000|2023-02-27 05:20:00|7621.5|7617.7|7614.7|7611.9|7621.5|7617.9|7613.9|7611.1|113
1677475500000|2023-02-27 05:25:00|7615.5|7611.7|7613.7|7610.9|7615.7|7612.9|7612.7|7609.7|276
1677475800000|2023-02-27 05:30:00|7614.7|7611.9|7602.7|7599.9|7614.9|7611.9|7598.7|7595.7|402
1677476100000|2023-02-27 05:35:00|7603.5|7599.7|7599.7|7596.9|7603.5|7599.9|7598.5|7595.7|178
1677476400000|2023-02-27 05:40:00|7600.4|7597.6|7596.7|7593.9|7602.2|7598.9|7595.7|7592.7|333
1677476700000|2023-02-27 05:45:00|7596.5|7593.7|7592.5|7588.7|7601.5|7598.2|7591.7|7588.7|271
1677477000000|2023-02-27 05:50:00|7592.7|7589.7|7593.5|7590.7|7598.5|7595.6|7591.7|7588.7|180
1677477300000|2023-02-27 05:55:00|7593.7|7590.9|7587.7|7584.9|7597.7|7593.9|7587.5|7584.7|171
1677477600000|2023-02-27 06:00:00|7587.5|7584.7|7595.7|7592.9|7596.7|7593.9|7586.7|7583.4|228
1677477900000|2023-02-27 06:05:00|7594.9|7591.9|7594.7|7591.9|7598.9|7595.9|7594|7590.7|139
1677478200000|2023-02-27 06:10:00|7595.7|7590.9|7596.7|7593.9|7600.9|7597.9|7595.5|7590.9|139
1677478500000|2023-02-27 06:15:00|7596.9|7593.1|7593.7|7590.9|7602.2|7598.9|7593.7|7590.7|139
1677478800000|2023-02-27 06:20:00|7593.9|7591.1|7590.7|7587.9|7596.7|7593.1|7587.9|7585.1|492
1677479100000|2023-02-27 06:25:00|7591.9|7588.1|7584.7|7581.9|7593.7|7589.9|7583.7|7580.7|265
1677479400000|2023-02-27 06:30:00|7585.4|7582.6|7581.7|7578.9|7586.7|7582.9|7579.7|7576.9|217
1677479700000|2023-02-27 06:35:00|7582.5|7578.7|7589.7|7586.9|7591.9|7588.9|7580.7|7577.4|287
1677480000000|2023-02-27 06:40:00|7589.9|7587.1|7590.7|7587.9|7593.7|7590.7|7588.7|7585.1|149
1677480300000|2023-02-27 06:45:00|7589.7|7586.9|7591.7|7588.9|7593.7|7590.9|7589.5|7585.9|119
1677480600000|2023-02-27 06:50:00|7592.5|7589.7|7595.7|7592.9|7599.7|7596.9|7591.7|7588.9|130
1677480900000|2023-02-27 06:55:00|7596.6|7592.8|7594.6|7591.8|7598.7|7595.8|7593.7|7590.9|116
1677481200000|2023-02-27 07:00:00|7594.7|7591.9|7591.7|7587.9|7596.6|7592.9|7589.4|7586.1|191
1677481500000|2023-02-27 07:05:00|7591.1|7587.3|7589.7|7586.9|7595.7|7592.1|7586.7|7583.9|152
1677481800000|2023-02-27 07:10:00|7588.9|7586.1|7590.7|7587.9|7591.1|7588.3|7583.7|7580.9|210
1677482100000|2023-02-27 07:15:00|7590.9|7587.1|7587.7|7584.9|7592.1|7588.9|7587.7|7583.9|208
1677482400000|2023-02-27 07:20:00|7588.6|7584.8|7579.7|7576.9|7589.7|7586.9|7569.7|7566.8|1086
1677482700000|2023-02-27 07:25:00|7580.6|7576.8|7591.7|7588.9|7592.6|7588.9|7576.9|7573.8|451
1677483000000|2023-02-27 07:30:00|7591.1|7588.3|7606.7|7603.9|7608.9|7605.1|7590.7|7587.8|777
1677483300000|2023-02-27 07:35:00|7605.7|7602.9|7607.7|7604.9|7611.7|7608.9|7605.7|7602.8|494
1677483600000|2023-02-27 07:40:00|7608.6|7604.8|7611.7|7608.9|7612.7|7608.9|7604.7|7601.9|287
1677483900000|2023-02-27 07:45:00|7611.9|7608.1|7603.7|7600.9|7612.7|7609.9|7603.4|7600.1|662
1677484200000|2023-02-27 07:50:00|7604.7|7601.1|7614.7|7611.9|7621.1|7617.9|7600.7|7597.8|607
1677484500000|2023-02-27 07:55:00|7613.7|7610.9|7625.9|7622.1|7627.2|7623.9|7613.7|7610.9|395
1677484800000|2023-02-27 08:00:00|7625.7|7622.9|7642.7|7639.9|7652.9|7649.9|7625.6|7621.8|1190
1677485100000|2023-02-27 08:05:00|7643.7|7640.9|7641.7|7638.9|7647.9|7644.9|7634.6|7630.9|830
1677485400000|2023-02-27 08:10:00|7642.4|7639.6|7640.7|7637.9|7650.9|7647.8|7633.7|7630.8|661
1677485700000|2023-02-27 08:15:00|7641.6|7637.8|7640.9|7637.1|7642.6|7639.3|7632.7|7629.8|680
1677486000000|2023-02-27 08:20:00|7640.7|7636.9|7647.7|7644.9|7650.9|7647.9|7639.7|7636.8|640
1677486300000|2023-02-27 08:25:00|7646.7|7643.9|7650.4|7647.6|7660.6|7657.6|7645.4|7642.1|1680
1677486600000|2023-02-27 08:30:00|7650.1|7647.3|7653.6|7649.8|7662.6|7659.6|7645.4|7642.4|1132
1677486900000|2023-02-27 08:35:00|7653.4|7650.6|7650.8|7648|7662.2|7658.9|7640.4|7637.6|858
1677487200000|2023-02-27 08:40:00|7650.6|7647.8|7651.6|7648.8|7659.9|7656.8|7648.8|7645.8|429
1677487500000|2023-02-27 08:45:00|7651.8|7649|7648.8|7646|7653.6|7650|7636.8|7633.8|599
1677487800000|2023-02-27 08:50:00|7648.6|7644.8|7666.8|7664|7671.6|7668.8|7646.8|7643.8|991
1677488100000|2023-02-27 08:55:00|7667.6|7663.8|7660.9|7658.1|7671.8|7669|7660.6|7656.8|769
1677488400000|2023-02-27 09:00:00|7661.8|7658|7668.6|7664.8|7679.8|7676.8|7661.8|7658|1023
1677488700000|2023-02-27 09:05:00|7667.8|7665|7666.8|7664|7673.3|7670.5|7663.8|7660.8|522
1677489000000|2023-02-27 09:10:00|7666.9|7663.1|7673.8|7671|7678.6|7675|7665.8|7662.8|386
1677489300000|2023-02-27 09:15:00|7674.6|7670.8|7678.8|7675|7678.8|7675.8|7671.8|7668.8|390
1677489600000|2023-02-27 09:20:00|7678.6|7674.8|7679.4|7676.6|7686.4|7683.6|7677.4|7673.6|1405
1677489900000|2023-02-27 09:25:00|7680.4|7676.8|7675.4|7672.6|7681.6|7678|7672.4|7669.3|326
1677490200000|2023-02-27 09:30:00|7676.1|7673.3|7683.6|7679.8|7685.4|7681.8|7672.4|7669.5|422
1677490500000|2023-02-27 09:35:00|7683.4|7680.6|7683.4|7679.6|7684.9|7681.6|7680.4|7677.6|293
1677490800000|2023-02-27 09:40:00|7683.3|7680.6|7675.6|7671.8|7685.8|7683|7672.4|7669.6|582
1677491100000|2023-02-27 09:45:00|7674.8|7672|7675.4|7672.6|7678.4|7674.6|7672.8|7669.8|354
1677491400000|2023-02-27 09:50:00|7676.4|7672.8|7673.4|7670.6|7680.4|7677.6|7672.8|7669.5|349
1677491700000|2023-02-27 09:55:00|7674.4|7671.1|7668.4|7664.6|7680.4|7676.8|7667.4|7664.6|321
1677492000000|2023-02-27 10:00:00|7668.3|7665.5|7660.4|7657.6|7675.8|7672.6|7659.4|7656.6|689
1677492300000|2023-02-27 10:05:00|7660.6|7656.8|7660.4|7657.6|7667.4|7664.3|7658.4|7655.5|379
1677492600000|2023-02-27 10:10:00|7661.6|7657.8|7653.4|7650.6|7662.6|7659.6|7651.6|7648.6|543
1677492900000|2023-02-27 10:15:00|7653.8|7651|7653.4|7650.6|7656.8|7653.6|7650.4|7647.5|346
1677493200000|2023-02-27 10:20:00|7653.6|7649.8|7652.6|7648.8|7656.6|7653.8|7650.1|7646.8|254
1677493500000|2023-02-27 10:25:00|7651.6|7649|7633.3|7629.5|7651.8|7649|7629.5|7626.7|604
1677493800000|2023-02-27 10:30:00|7633.1|7630.3|7632.5|7629.7|7634.8|7631.5|7625.5|7622.5|483
1677494100000|2023-02-27 10:35:00|7632.6|7628.8|7633.5|7630.7|7638.6|7635.7|7630.5|7627.5|394
1677494400000|2023-02-27 10:40:00|7632.8|7630|7625.6|7622.8|7633.5|7630.7|7622.5|7619.7|359
1677494700000|2023-02-27 10:45:00|7624.8|7621.8|7632.6|7629.8|7638.6|7635.7|7621.6|7618.8|328
1677495000000|2023-02-27 10:50:00|7632.5|7629.7|7638.3|7634.5|7640.6|7637.7|7631.3|7627.5|348
1677495300000|2023-02-27 10:55:00|7638.5|7634.7|7641.6|7638.8|7650.6|7647.7|7632.5|7629.7|501
1677495600000|2023-02-27 11:00:00|7641.8|7638|7643.5|7640.7|7649.6|7646.7|7634.1|7630.8|405
1677495900000|2023-02-27 11:05:00|7642.8|7640|7647.3|7643.5|7649.5|7646|7640.5|7637.7|243
1677496200000|2023-02-27 11:10:00|7647.1|7644.3|7644.5|7641.7|7651.5|7648.7|7640.5|7637.5|363
1677496500000|2023-02-27 11:15:00|7643.5|7640.7|7635.5|7632.7|7643.5|7640.7|7629.5|7626.5|332
1677496800000|2023-02-27 11:20:00|7636.5|7633.7|7638.5|7635.7|7639.6|7636.7|7633.5|7630.5|202
1677497100000|2023-02-27 11:25:00|7639.6|7635.8|7639.6|7635.8|7643.6|7640.7|7635.5|7632.5|233
1677497400000|2023-02-27 11:30:00|7638.8|7636|7619.6|7615.8|7641.6|7638|7614.3|7611.5|635
1677497700000|2023-02-27 11:35:00|7619.8|7616|7621.8|7619|7628.8|7626|7619.5|7615.8|337
1677498000000|2023-02-27 11:40:00|7622|7618.2|7611.8|7608|7625.1|7622.3|7609.8|7606.8|462
1677498300000|2023-02-27 11:45:00|7611.3|7607.5|7599.8|7597|7613.8|7611|7597.8|7594.8|895
1677498600000|2023-02-27 11:50:00|7599.2|7596.4|7605.8|7603|7606|7603|7591.8|7589|778
1677498900000|2023-02-27 11:55:00|7606.8|7604|7605|7602.2|7612.8|7609|7601.2|7598.2|849
1677499200000|2023-02-27 12:00:00|7605.2|7601.4|7622.2|7619.4|7626.3|7623.4|7603|7599.4|787
1677499500000|2023-02-27 12:05:00|7623|7620.2|7622.2|7619.4|7628|7624.4|7616.2|7613.4|537
1677499800000|2023-02-27 12:10:00|7623|7619.2|7630.2|7627.4|7630.3|7627.4|7618.8|7615.9|478
1677500100000|2023-02-27 12:15:00|7629.3|7626.4|7623.3|7619.5|7634.5|7631.4|7622.2|7619.2|871
1677500400000|2023-02-27 12:20:00|7622.2|7619.4|7618.2|7615.4|7623.3|7620.4|7615.3|7612.2|434
1677500700000|2023-02-27 12:25:00|7618.3|7614.5|7616.2|7613.4|7623.3|7620.4|7612.2|7609.2|427
1677501000000|2023-02-27 12:30:00|7616.3|7612.4|7622.3|7619.5|7628.3|7625.4|7614.3|7611.5|378
1677501300000|2023-02-27 12:35:00|7622.2|7619.4|7624.2|7621.4|7631.2|7628.4|7622.2|7619.4|490
1677501600000|2023-02-27 12:40:00|7624.3|7621.5|7617.2|7614.4|7624.3|7621.5|7615.2|7612.2|363
1677501900000|2023-02-27 12:45:00|7616.5|7613.7|7617.2|7614.4|7619.5|7616.4|7614.3|7611.4|302
1677502200000|2023-02-27 12:50:00|7616.5|7613.7|7620.2|7617.4|7621.2|7618.4|7615|7612.2|445
1677502500000|2023-02-27 12:55:00|7619.2|7616.4|7608.2|7605.4|7619.2|7616.4|7608.2|7604.4|541
1677502800000|2023-02-27 13:00:00|7607.2|7604.4|7592.3|7589.5|7615.2|7612.4|7588.7|7585.4|1214
1677503100000|2023-02-27 13:05:00|7591.3|7588.5|7593.2|7590.4|7602.7|7599.4|7588.3|7585.4|855
1677503400000|2023-02-27 13:10:00|7592.3|7589.5|7592.2|7589.4|7597.4|7594.4|7586.5|7583.6|922
1677503700000|2023-02-27 13:15:00|7592.8|7590|7611.2|7607.4|7613.2|7610.2|7589.2|7586.4|950
1677504000000|2023-02-27 13:20:00|7611|7607.2|7614.2|7611.4|7621.2|7618.2|7607.2|7604.2|681
1677504300000|2023-02-27 13:25:00|7613.4|7610.4|7614|7610.2|7620.4|7617.4|7610.2|7607.2|437
1677504600000|2023-02-27 13:30:00|7613|7609.2|7630.2|7627.4|7631|7627.7|7608.4|7605.2|858
1677504900000|2023-02-27 13:35:00|7630.4|7626.6|7625.2|7622.4|7632.2|7628.4|7621.2|7618.2|815
1677505200000|2023-02-27 13:40:00|7626|7622.2|7615.2|7612.4|7626.7|7623.6|7613.2|7610.2|793
1677505500000|2023-02-27 13:45:00|7614.2|7611.4|7588.2|7585.4|7617.4|7614.4|7585.4|7582.4|1291
1677505800000|2023-02-27 13:50:00|7588.4|7584.6|7606.5|7603.7|7617.4|7614.4|7585.4|7581.9|2680
1677506100000|2023-02-27 13:55:00|7607.4|7603.6|7605.2|7602.4|7612.7|7609.7|7591.7|7588.9|2480
1677506400000|2023-02-27 14:00:00|7606.2|7603.4|7609.9|7607.1|7629.4|7626.1|7598.5|7595.6|2084
1677506700000|2023-02-27 14:05:00|7610.2|7607.4|7622.5|7619.7|7632.4|7629.4|7606.2|7603.4|1408
1677507000000|2023-02-27 14:10:00|7623.4|7619.6|7619.5|7616.7|7631|7627.7|7617.5|7614.6|815
1677507300000|2023-02-27 14:15:00|7619.4|7615.7|7608.5|7605.7|7620.7|7617.7|7604.5|7601.7|1194
1677507600000|2023-02-27 14:20:00|7608.7|7604.9|7599.9|7597.1|7616.7|7613.7|7595|7591.7|1714
1677507900000|2023-02-27 14:25:00|7600.9|7598.1|7607.9|7605.1|7613.1|7610.1|7596.9|7593.9|1147
1677508200000|2023-02-27 14:30:00|7605.9|7603.1|7565.9|7563.1|7607|7604.1|7561.9|7559.1|4317
1677508500000|2023-02-27 14:35:00|7565.4|7561.6|7565.9|7563.1|7583.7|7580.3|7561.9|7559.1|2247
1677508800000|2023-02-27 14:40:00|7564.9|7562.1|7536.9|7534.1|7571.4|7568.1|7536.6|7533.1|3384
1677509100000|2023-02-27 14:45:00|7537.6|7534.8|7541.9|7538.1|7547.4|7544.1|7526.7|7523.9|3212
1677509400000|2023-02-27 14:50:00|7541.7|7538.9|7518.9|7516.1|7552.1|7548.3|7517.9|7514.3|4393
1677509700000|2023-02-27 14:55:00|7519.1|7516.3|7533.1|7529.3|7539.1|7535.4|7509.7|7506.3|2935
1677510000000|2023-02-27 15:00:00|7532.2|7529.4|7533.1|7530.3|7539.7|7536.1|7514.1|7511.1|2740
1677510300000|2023-02-27 15:05:00|7533.7|7530.9|7574.7|7570.9|7579.7|7576.1|7533.7|7530.9|2887
1677510600000|2023-02-27 15:10:00|7574.6|7571.8|7594.6|7591.8|7596.9|7593.9|7573.7|7570.9|3111
1677510900000|2023-02-27 15:15:00|7595.2|7592.4|7598.6|7595.8|7606.7|7603.8|7591.2|7587.9|2113
1677511200000|2023-02-27 15:20:00|7599.4|7595.6|7577.6|7574.8|7603.6|7600.8|7567.7|7564.9|2149
1677511500000|2023-02-27 15:25:00|7576.9|7574.1|7593.6|7590.8|7600.7|7597.8|7576.6|7573.8|1335
1677511800000|2023-02-27 15:30:00|7594.2|7591.4|7598.6|7595.8|7603.4|7600.4|7578.7|7575.9|1612
1677512100000|2023-02-27 15:35:00|7598.7|7594.9|7577.6|7574.8|7599.6|7596.8|7577.6|7574.6|1295
1677512400000|2023-02-27 15:40:00|7576.9|7574.1|7584.6|7581.8|7588.7|7585.8|7567.7|7564.9|1577
1677512700000|2023-02-27 15:45:00|7585.4|7581.6|7581.8|7578|7588.7|7585.8|7573.6|7570.6|885
1677513000000|2023-02-27 15:50:00|7580.9|7578.1|7576.1|7572.3|7582.8|7579.3|7561.9|7559.1|1452
1677513300000|2023-02-27 15:55:00|7575.6|7572.8|7568.1|7564.3|7578.1|7575.1|7560.1|7557.1|1553
1677513600000|2023-02-27 16:00:00|7566.9|7564.1|7561.9|7559.1|7575.9|7572.6|7553.1|7550.1|1583
1677513900000|2023-02-27 16:05:00|7562.8|7560|7562.3|7559.5|7565.8|7562.1|7553.9|7551|1717
1677514200000|2023-02-27 16:10:00|7562.1|7559.3|7569.8|7567|7573.1|7570.1|7551.1|7548.3|1170
1677514500000|2023-02-27 16:15:00|7570.8|7567.6|7596.7|7592.9|7600.7|7597.8|7566.4|7563.6|4193
1677514800000|2023-02-27 16:20:00|7596.6|7593.8|7556.4|7552.6|7598.9|7596.1|7543.9|7540.4|4439
1677515100000|2023-02-27 16:25:00|7555.7|7551.9|7543.6|7540.8|7562.6|7558.8|7542.7|7539.6|3022
1677515400000|2023-02-27 16:30:00|7543.7|7539.9|7549.4|7545.6|7554|7551.2|7538.4|7535.6|3893
1677515700000|2023-02-27 16:35:00|7549.2|7545.4|7560.2|7556.4|7563.2|7560.4|7541.9|7538.6|2201
1677516000000|2023-02-27 16:40:00|7559.2|7556.6|7577.2|7574.4|7579|7575.7|7559.2|7556.2|1239
1677516300000|2023-02-27 16:45:00|7576.6|7573.8|7589.2|7586.4|7595|7591.6|7576.2|7573.4|2910
1677516600000|2023-02-27 16:50:00|7588|7585.2|7591.2|7588.4|7606|7603.1|7588|7585.2|7227
1677516900000|2023-02-27 16:55:00|7591.9|7589.1|7599.9|7597.1|7601.1|7598.1|7584|7581.2|3490
1677517200000|2023-02-27 17:00:00|7600.5|7597.7|7596.7|7592.9|7603.9|7601.1|7583.4|7580.3|2577
1677517500000|2023-02-27 17:05:00|7595.9|7593.1|7594.9|7592.1|7602.1|7599.1|7586.9|7583.9|1367
1677517800000|2023-02-27 17:10:00|7593.9|7591.1|7597.7|7593.9|7601.7|7598.9|7592.9|7590.1|1508
1677518100000|2023-02-27 17:15:00|7597.5|7594.7|7586.2|7583.4|7609.9|7607.1|7581.9|7578.6|2571
1677518400000|2023-02-27 17:20:00|7588.1|7584.3|7583.9|7581.1|7595.9|7593.1|7583.9|7580.9|1416
1677518700000|2023-02-27 17:25:00|7584.5|7581.7|7606.9|7604.1|7607.9|7605.1|7582.9|7579.9|768
1677519000000|2023-02-27 17:30:00|7607.9|7605.1|7619.9|7617.1|7623|7620.1|7607.9|7604.6|1682
1677519300000|2023-02-27 17:35:00|7620.1|7617.3|7613.7|7610.9|7624.7|7621.7|7612.7|7609.9|1223
1677519600000|2023-02-27 17:40:00|7614.5|7610.7|7616.7|7613.9|7619.7|7616.9|7600.9|7597.9|1677
1677519900000|2023-02-27 17:45:00|7617.4|7614.6|7613.9|7611.1|7622.9|7620.1|7611.9|7609.1|770
1677520200000|2023-02-27 17:50:00|7615.9|7613.1|7618.9|7616.1|7632.9|7630.1|7614.9|7611.9|1219
1677520500000|2023-02-27 17:55:00|7619.9|7617.1|7600.7|7597.9|7624.9|7622.1|7599.7|7595.9|1160
1677520800000|2023-02-27 18:00:00|7601.7|7598.9|7586.9|7584.1|7603.9|7601.1|7583.4|7580.1|1329
1677521100000|2023-02-27 18:05:00|7587.1|7583.3|7576.2|7573.4|7593.9|7591.1|7572.2|7569.3|1852
1677521400000|2023-02-27 18:10:00|7577.2|7574.4|7566.4|7563.6|7580.1|7576.4|7564.2|7561.3|1382
1677521700000|2023-02-27 18:15:00|7567.2|7563.4|7555.2|7552.4|7575.4|7572.4|7553.6|7550.6|1532
1677522000000|2023-02-27 18:20:00|7556.2|7553.4|7530.6|7527.8|7558.4|7555.4|7530.2|7526.6|2051
1677522300000|2023-02-27 18:25:00|7530.2|7527.4|7518.2|7515.4|7532.4|7529.4|7511.2|7508.4|2773
1677522600000|2023-02-27 18:30:00|7519.1|7516.3|7510.9|7508.1|7529.4|7525.6|7507.3|7504.5|2992
1677522900000|2023-02-27 18:35:00|7510.8|7507|7510.9|7508.1|7515.9|7513.1|7507.1|7504|1348
1677523200000|2023-02-27 18:40:00|7510.8|7508|7512.1|7508.3|7519.9|7517.1|7505.9|7503.1|1710
1677523500000|2023-02-27 18:45:00|7511.6|7508.8|7510.9|7508.1|7519.9|7517.1|7506.1|7503.3|1198
1677523800000|2023-02-27 18:50:00|7511.9|7509|7518|7515.2|7521.1|7518.2|7506.3|7503.3|1154
1677524100000|2023-02-27 18:55:00|7517.3|7514.5|7522|7519.2|7524.8|7521.5|7514.5|7511.2|1052
1677524400000|2023-02-27 19:00:00|7522.8|7520|7540|7537.2|7541|7538|7518.8|7516|1953
1677524700000|2023-02-27 19:05:00|7540.1|7537.3|7534.6|7530.8|7548.8|7545.8|7532.6|7529.6|2304
1677525000000|2023-02-27 19:10:00|7533.8|7531|7541.6|7538.8|7545.6|7542.3|7532.6|7529.6|1218
1677525300000|2023-02-27 19:15:00|7540.6|7537.8|7535.6|7532.8|7541.8|7538.6|7529.6|7525.8|1553
1677525600000|2023-02-27 19:20:00|7535|7532.2|7521|7518.2|7538.6|7535.8|7518.8|7515.8|2060
1677525900000|2023-02-27 19:25:00|7521.8|7518|7576.6|7573.8|7580.6|7577.6|7518.6|7515.3|7123
1677526200000|2023-02-27 19:30:00|7577.3|7574.5|7587.6|7584.8|7587.6|7584.8|7574.6|7571.8|2983
1677526500000|2023-02-27 19:35:00|7586.6|7583.8|7565.4|7561.6|7586.6|7583.8|7560.4|7557.6|1959
1677526800000|2023-02-27 19:40:00|7564.6|7561.8|7563.6|7560.8|7566.6|7563.8|7558.4|7554.8|604
1677527100000|2023-02-27 19:45:00|7564.6|7561.8|7567.6|7564.8|7567.8|7564.8|7559|7556|387
1677527400000|2023-02-27 19:50:00|7566.8|7564|7570.6|7567.8|7571.4|7567.8|7566.4|7563.6|310
1677527700000|2023-02-27 19:55:00|7570.4|7567.6|7563.8|7560|7573.4|7569.8|7562.6|7559.8|247
1677528000000|2023-02-27 20:00:00|7563|7560.2|7569.4|7565.6|7572.6|7569.8|7562.8|7559.5|441
1677528300000|2023-02-27 20:05:00|7569.6|7566.8|7565.6|7562.8|7569.6|7566.8|7563.3|7560|200
1677528600000|2023-02-27 20:10:00|7566.5|7562.7|7566.6|7562.8|7569.8|7566.8|7562|7558.8|1329
1677528900000|2023-02-27 20:15:00|7566.5|7563.7|7567.5|7563.7|7567.8|7565|7562.6|7559.7|181
1677529200000|2023-02-27 20:20:00|7567.6|7563.8|7567.6|7564.8|7568.8|7566|7563.8|7561|183
1677529500000|2023-02-27 20:25:00|7567|7564.2|7565.6|7562.8|7568.1|7564.8|7563.6|7560.8|267
1677529800000|2023-02-27 20:30:00|7566.3|7563.5|7567.6|7564.8|7567.6|7564.8|7560.6|7557.7|249
1677530100000|2023-02-27 20:35:00|7567.5|7564.7|7569.6|7566.8|7571.8|7568.5|7564.5|7561.7|146
1677530400000|2023-02-27 20:40:00|7569.5|7566.7|7572.6|7569.8|7574.6|7571.8|7566.6|7563.8|183
1677530700000|2023-02-27 20:45:00|7572.8|7569|7573.6|7570.8|7576.8|7573.8|7571.6|7568.3|217
1677531000000|2023-02-27 20:50:00|7574.5|7571.7|7574.6|7571.8|7575.6|7572.8|7571.8|7568.8|201
1677531300000|2023-02-27 20:55:00|7574.8|7571|7573.6|7570.8|7579.8|7576.8|7571.6|7568.7|648
1677531600000|2023-02-27 21:00:00|7573.5|7569.7|7577.6|7574.8|7579.8|7576.8|7572.6|7569.7|353
1677531900000|2023-02-27 21:05:00|7578.5|7574.7|7581.6|7577.8|7583.6|7579.8|7576.6|7573.7|210
1677532200000|2023-02-27 21:10:00|7581.1|7578.3|7580.6|7576.8|7584.6|7581.8|7579.5|7576.7|192
1677532500000|2023-02-27 21:15:00|7580.5|7577.7|7582.6|7579.8|7584.8|7581.8|7577.6|7574.8|130
1677532800000|2023-02-27 21:20:00|7583.6|7580.8|7582.6|7578.8|7584.8|7582|7582.5|7578.7|294
1677533100000|2023-02-27 21:25:00|7582.5|7578.7|7582.3|7579.5|7585.5|7582.7|7582|7578.7|144
1677533400000|2023-02-27 21:30:00|7583.1|7579.3|7583.3|7580.5|7584.5|7580.9|7579.3|7576.3|169
1677533700000|2023-02-27 21:35:00|7583.5|7579.5|7583.3|7580.5|7585.1|7581.5|7581.3|7578.3|143
1677534000000|2023-02-27 21:40:00|7584.1|7580.3|7583.5|7580.7|7584.5|7581.5|7582.3|7579.3|85
1677534300000|2023-02-27 21:45:00|7583.3|7580.5|7576.3|7573.5|7584.5|7581.5|7576.1|7573.3|75
1677534600000|2023-02-27 21:50:00|7575.8|7572|7580.7|7576.9|7580.7|7577.9|7575.3|7572|108
1677534900000|2023-02-27 21:55:00|7580.5|7577.7|7579.3|7576.5|7582.1|7578.7|7577.3|7574.3|393
1677538800000|2023-02-27 23:00:00|7581.8|7578|7585.1|7581.3|7588.1|7584.5|7581.3|7577.5|84
1677539100000|2023-02-27 23:05:00|7584.3|7581.5|7583.3|7580.5|7585.3|7582.5|7583.1|7579.5|40
1677539400000|2023-02-27 23:10:00|7583.5|7579.7|7588|7585.2|7590|7587.2|7583.1|7579.5|134
1677539700000|2023-02-27 23:15:00|7588.3|7585.5|7589|7586.2|7590.2|7587.2|7587|7584|65
1677540000000|2023-02-27 23:20:00|7590|7586.4|7589|7586.2|7590.2|7587.2|7589|7586|40
1677540300000|2023-02-27 23:25:00|7589.2|7585.2|7584|7581.2|7589.2|7585.4|7583|7580|134
1677540600000|2023-02-27 23:30:00|7585|7582|7580|7577.2|7585|7582|7580|7577|87
1677540900000|2023-02-27 23:35:00|7580.2|7577.4|7577|7574.2|7581|7578.2|7576|7573|98
1677541200000|2023-02-27 23:40:00|7578|7574.4|7578|7575.2|7579|7576.2|7577|7574|164
1677541500000|2023-02-27 23:45:00|7578.8|7576|7580|7577.2|7582.2|7579.2|7578.8|7576|75
1677541800000|2023-02-27 23:50:00|7579.8|7577|7580|7577.2|7581|7577.4|7579|7575.9|21
1677542100000|2023-02-27 23:55:00|7579.8|7577|7579|7576.2|7579.8|7577|7579|7576|31
1677542400000|2023-02-28 00:00:00|7579.8|7577|7584|7581.2|7584|7581.2|7579.8|7577|67
1677542700000|2023-02-28 00:05:00|7584.8|7581|7582.8|7580|7585|7582.2|7582.8|7579.9|30
1677543000000|2023-02-28 00:10:00|7582.6|7579.8|7585|7581.2|7585|7581.4|7582.6|7579|46
1677543300000|2023-02-28 00:15:00|7584.8|7582|7585|7581.2|7586|7583|7581.8|7578.2|80
1677543600000|2023-02-28 00:20:00|7584.2|7581.4|7583|7580.2|7585.2|7582.2|7582.8|7579.2|36
1677543900000|2023-02-28 00:25:00|7583.2|7579.4|7582|7578.2|7583.2|7580.2|7581.8|7578|29
1677544200000|2023-02-28 00:30:00|7581.8|7579|7581.2|7577.4|7583.5|7580.2|7581|7577.4|42
1677544500000|2023-02-28 00:35:00|7581|7577.2|7582|7579.2|7582|7579.2|7580|7577.2|39
1677544800000|2023-02-28 00:40:00|7581.8|7579|7582|7579.2|7583.1|7580|7581|7578.2|34
1677545100000|2023-02-28 00:45:00|7582.8|7579|7584|7581.2|7584.8|7581.2|7582.8|7579|47
1677545400000|2023-02-28 00:50:00|7583.8|7580|7582|7579.2|7584|7581.2|7582|7579|29
1677545700000|2023-02-28 00:55:00|7581.5|7578.2|7580|7577.2|7581.5|7578.7|7579.2|7576.2|49
1677546000000|2023-02-28 01:00:00|7580.2|7576.2|7568.4|7564.6|7581.5|7578.2|7561|7557.6|869
1677546300000|2023-02-28 01:05:00|7568.2|7565.4|7568.2|7565.4|7573.4|7570.4|7565.4|7562.4|204
1677546600000|2023-02-28 01:10:00|7568.4|7565.6|7571.2|7568.4|7572|7568.7|7564.2|7560.6|407
1677546900000|2023-02-28 01:15:00|7572.2|7569.2|7578.2|7574.4|7581.5|7578.2|7571|7568|531
1677547200000|2023-02-28 01:20:00|7577.4|7574.6|7580|7576.2|7580|7576.2|7575|7572|127
1677547500000|2023-02-28 01:25:00|7579|7577.2|7573.7|7570.9|7583|7580.2|7573.7|7570.4|173
1677547800000|2023-02-28 01:30:00|7573.2|7570.4|7589|7586.2|7590|7586.2|7573|7569.4|261
1677548100000|2023-02-28 01:35:00|7589.5|7585.2|7581|7578.2|7589.5|7586.2|7580.7|7577.2|112
1677548400000|2023-02-28 01:40:00|7580|7577.2|7577|7574.2|7581|7577.4|7576|7572.2|119
1677548700000|2023-02-28 01:45:00|7577.8|7574|7574|7571.2|7581|7577.4|7573|7570.2|88
1677549000000|2023-02-28 01:50:00|7573.2|7570.2|7581.8|7579|7586.2|7583.2|7573|7570.2|138
1677549300000|2023-02-28 01:55:00|7581.7|7578.9|7577|7574.2|7582.2|7579.2|7575.2|7572.2|64
1677549600000|2023-02-28 02:00:00|7577.2|7574.4|7582|7579.2|7583.2|7580.2|7575.2|7572.2|107
1677549900000|2023-02-28 02:05:00|7582.2|7578.4|7574.2|7570.4|7583|7579.2|7571|7567.9|113
1677550200000|2023-02-28 02:10:00|7574|7570.2|7573|7570.2|7576|7572.4|7570|7567|189
1677550500000|2023-02-28 02:15:00|7573.2|7569.4|7577|7574.2|7577|7574.2|7573|7569.4|61
1677550800000|2023-02-28 02:20:00|7576.8|7574|7577|7574.2|7578|7574.2|7575|7572|43
1677551100000|2023-02-28 02:25:00|7577.8|7574|7580.8|7578|7582.2|7579.4|7577|7574|184
1677551400000|2023-02-28 02:30:00|7581|7577.2|7579|7576.2|7583.2|7580.2|7576|7572.9|80
1677551700000|2023-02-28 02:35:00|7578|7575.2|7583|7580.2|7583.3|7580.2|7575.4|7572.6|1150
1677552000000|2023-02-28 02:40:00|7583.8|7580|7588.8|7586|7589.3|7586.2|7583|7580|131
1677552300000|2023-02-28 02:45:00|7588|7585|7594|7591.2|7597|7594.2|7588|7585|300
1677552600000|2023-02-28 02:50:00|7594.2|7591.4|7589|7586.2|7597.9|7594.4|7588|7585.2|246
1677552900000|2023-02-28 02:55:00|7588|7585.2|7590|7587.2|7590.2|7587.2|7587|7583.9|97
1677553200000|2023-02-28 03:00:00|7591.2|7587.4|7589.2|7585.4|7592|7589.2|7588|7585.1|105
1677553500000|2023-02-28 03:05:00|7589|7585.2|7589|7586.2|7590.2|7587.2|7587|7584.1|109
1677553800000|2023-02-28 03:10:00|7588|7585.2|7591|7588.2|7592|7589.2|7585.9|7582.4|227
1677554100000|2023-02-28 03:15:00|7592|7589.2|7594|7591.2|7596|7592.4|7592|7589.1|147
1677554400000|2023-02-28 03:20:00|7594.9|7591.1|7596|7593.2|7596.2|7593.2|7593|7590.1|169
1677554700000|2023-02-28 03:25:00|7596.2|7592.4|7598|7595.2|7599.2|7596.2|7594|7591.1|252
1677555000000|2023-02-28 03:30:00|7598.9|7595.1|7594|7591.2|7599|7596.2|7594|7591.2|85
1677555300000|2023-02-28 03:35:00|7595|7591.1|7595|7592.2|7598|7595.2|7593.9|7591.1|108
1677555600000|2023-02-28 03:40:00|7594.2|7591.4|7594|7591.2|7595|7592.2|7592|7589.1|39
1677555900000|2023-02-28 03:45:00|7594.7|7591.9|7592|7589.2|7595.2|7592.2|7591|7588.1|151
1677556200000|2023-02-28 03:50:00|7592.7|7589.9|7596|7593.2|7596|7593.2|7591.9|7589.1|66
1677556500000|2023-02-28 03:55:00|7596.2|7592.4|7596|7593.2|7597.9|7595.1|7594|7591.2|46
1677556800000|2023-02-28 04:00:00|7596.9|7593.1|7597|7594.2|7598|7595.1|7596|7592.7|38
1677557100000|2023-02-28 04:05:00|7597.9|7594.1|7597.1|7594.3|7597.9|7594.9|7595.9|7592.2|52
1677557400000|2023-02-28 04:10:00|7597.9|7594.1|7597.9|7594.1|7599.1|7596.1|7597.1|7593.8|67
1677557700000|2023-02-28 04:15:00|7597.1|7594.3|7597.1|7594.3|7598.2|7595.3|7596.9|7594.1|28
1677558000000|2023-02-28 04:20:00|7596.9|7594.1|7597.1|7594.3|7598.1|7595.3|7596.9|7593.8|57
1677558300000|2023-02-28 04:25:00|7596.9|7594.1|7598.1|7595.3|7598.2|7595.3|7596.1|7592.8|100
1677558600000|2023-02-28 04:30:00|7599.1|7596.3|7597.9|7594.1|7599.2|7596.3|7597.1|7594.1|108
1677558900000|2023-02-28 04:35:00|7598.1|7594.3|7594.1|7591.3|7598.2|7595.3|7594.1|7591.1|101
1677559200000|2023-02-28 04:40:00|7595.1|7592.3|7595.9|7593.1|7596.1|7593.3|7594.1|7591.3|54
1677559500000|2023-02-28 04:45:00|7596.1|7593.3|7595.1|7592.3|7596.2|7593.3|7594.1|7591.1|29
1677559800000|2023-02-28 04:50:00|7594.9|7592.1|7596.6|7592.8|7596.6|7593.4|7594.2|7591.3|73
1677560100000|2023-02-28 04:55:00|7596.2|7592.4|7597.1|7594.3|7598.2|7595.1|7595.1|7592.3|45
1677560400000|2023-02-28 05:00:00|7597.9|7594.1|7599.1|7596.3|7599.2|7596.3|7594.4|7591.6|256
1677560700000|2023-02-28 05:05:00|7598.4|7595.6|7599.1|7596.3|7602.4|7599.3|7598.1|7595.1|133
1677561000000|2023-02-28 05:10:00|7598.7|7595.9|7602.1|7599.3|7603.1|7600.3|7597.1|7594.1|114
1677561300000|2023-02-28 05:15:00|7602.9|7599.1|7603.1|7600.3|7605.1|7602.3|7602.1|7599.1|183
1677561600000|2023-02-28 05:20:00|7602.9|7600.1|7599.1|7596.3|7603.9|7600.6|7599.1|7596.1|132
1677561900000|2023-02-28 05:25:00|7599.9|7596.1|7593.1|7590.3|7599.9|7596.3|7592.9|7589.3|118
1677562200000|2023-02-28 05:30:00|7593.9|7590.1|7586.1|7583.3|7594.1|7591.3|7583.9|7580.8|312
1677562500000|2023-02-28 05:35:00|7586.9|7583.1|7591.1|7588.3|7593.1|7590.3|7585.1|7582.3|166
1677562800000|2023-02-28 05:40:00|7591.3|7587.5|7595.1|7592.3|7595.4|7592.3|7591.1|7587.3|123
1677563100000|2023-02-28 05:45:00|7595.7|7592.9|7599.1|7596.3|7599.3|7596.3|7594.1|7591.1|110
1677563400000|2023-02-28 05:50:00|7598.4|7595.6|7600.1|7596.3|7600.3|7597.3|7597.1|7594.1|118
1677563700000|2023-02-28 05:55:00|7599.3|7596.5|7593.1|7590.3|7600.1|7596.5|7590.8|7587.8|212
1677564000000|2023-02-28 06:00:00|7593.4|7590.6|7604.1|7601.3|7608.9|7605.3|7593.4|7590.6|1022
1677564300000|2023-02-28 06:05:00|7605.1|7602.3|7600.1|7597.3|7605.1|7602.3|7599.9|7596.3|214
1677564600000|2023-02-28 06:10:00|7601.1|7598.3|7603.1|7599.3|7605.1|7602.3|7597.1|7594.1|482
1677564900000|2023-02-28 06:15:00|7602.4|7600.3|7604.1|7601.3|7605.3|7602.3|7602.1|7599.1|193
1677565200000|2023-02-28 06:20:00|7604.7|7601.9|7605.1|7602.3|7607.4|7604.3|7603.1|7600.1|192
1677565500000|2023-02-28 06:25:00|7605.9|7602.1|7605.1|7602.3|7607.1|7604.3|7602.1|7599.3|151
1677565800000|2023-02-28 06:30:00|7605.9|7602.1|7615.1|7612.3|7615.1|7612.3|7605.1|7602.1|431
1677566100000|2023-02-28 06:35:00|7614.1|7611.3|7620.1|7617.3|7621.3|7618.3|7614.1|7611.1|384
1677566400000|2023-02-28 06:40:00|7619.9|7616.3|7628.1|7625.3|7628.3|7625.3|7619.7|7616.1|452
1677566700000|2023-02-28 06:45:00|7628.9|7626.1|7629.1|7626.3|7633.6|7630.3|7627.9|7624.3|528
1677567000000|2023-02-28 06:50:00|7630.1|7627.3|7626.1|7622.3|7630.3|7627.3|7624.9|7621.3|576
1677567300000|2023-02-28 06:55:00|7626.3|7622.5|7633.1|7630.3|7633.9|7631.1|7624.6|7621.3|264
1677567600000|2023-02-28 07:00:00|7633.3|7629.5|7634.1|7631.3|7639.9|7636.6|7632.6|7629.3|452
1677567900000|2023-02-28 07:05:00|7634.9|7631.1|7622.1|7619.3|7634.9|7631.3|7620.1|7617.1|606
1677568200000|2023-02-28 07:10:00|7621.5|7618.7|7628.1|7624.3|7628.3|7625.3|7620.1|7617.1|468
1677568500000|2023-02-28 07:15:00|7627.3|7624.5|7628.1|7624.3|7637.3|7634.3|7623.9|7620.3|611
1677568800000|2023-02-28 07:20:00|7628.9|7625.3|7635.1|7632.3|7636.3|7633.3|7626.1|7623.1|234
1677569100000|2023-02-28 07:25:00|7634.5|7631.7|7632.9|7630.1|7635.4|7632.3|7626.1|7622.5|379
1677569400000|2023-02-28 07:30:00|7632.7|7629.1|7637.1|7634.3|7646.9|7644.1|7632.7|7629.1|771
1677569700000|2023-02-28 07:35:00|7636.3|7633.5|7637.1|7634.3|7642.3|7639.3|7634.1|7630.8|395
1677570000000|2023-02-28 07:40:00|7638.1|7635.3|7642.1|7639.3|7645.3|7642.3|7637.1|7634.1|352
1677570300000|2023-02-28 07:45:00|7641.5|7638.7|7639.1|7636.3|7643.3|7640.3|7637.1|7634.1|262
1677570600000|2023-02-28 07:50:00|7639.3|7635.5|7640.1|7637.3|7643.3|7640.3|7634.1|7631.3|348
1677570900000|2023-02-28 07:55:00|7639.9|7637.1|7635.1|7631.3|7640.3|7637.1|7632.1|7629.3|489
1677571200000|2023-02-28 08:00:00|7634.6|7632.3|7648.9|7646.1|7648.9|7646.1|7628.1|7625.3|958
1677571500000|2023-02-28 08:05:00|7648.3|7645.5|7654.1|7651.3|7654.9|7651.5|7644.1|7641.3|936
1677571800000|2023-02-28 08:10:00|7653.1|7650.3|7653.1|7650.3|7657.9|7654.3|7647.1|7643.5|1199
1677572100000|2023-02-28 08:15:00|7654.1|7650.1|7654.1|7651.3|7658.9|7656.1|7648.1|7645.1|587
1677572400000|2023-02-28 08:20:00|7653.9|7651.1|7638.1|7635.3|7655.1|7652.3|7637.9|7635.1|1164
1677572700000|2023-02-28 08:25:00|7639.1|7635.5|7618.1|7615.3|7644.3|7641.3|7618.1|7615.1|1451
1677573000000|2023-02-28 08:30:00|7618.9|7615.1|7641.9|7639.1|7647.6|7644.3|7618.1|7615.1|1185
1677573300000|2023-02-28 08:35:00|7642.1|7639.3|7640.1|7636.3|7652.3|7649.3|7636.1|7633.1|801
1677573600000|2023-02-28 08:40:00|7640.9|7637.3|7629.1|7626.3|7646.3|7643.3|7628.1|7625.3|431
1677573900000|2023-02-28 08:45:00|7629.6|7625.3|7634.1|7631.3|7639.1|7636.3|7626.1|7623.1|459
1677574200000|2023-02-28 08:50:00|7635.1|7632.3|7654.1|7651.3|7656.3|7653.3|7633.1|7630.3|580
1677574500000|2023-02-28 08:55:00|7654.9|7651.1|7648.1|7645.3|7659.8|7657|7646.1|7643.1|805
1677574800000|2023-02-28 09:00:00|7648.9|7645.1|7665.1|7662.3|7670.4|7667.3|7645.8|7642.1|1399
1677575100000|2023-02-28 09:05:00|7665.9|7662.1|7650.9|7648.1|7668.1|7665.1|7647.8|7644.1|677
1677575400000|2023-02-28 09:10:00|7650.8|7647.1|7660.1|7657.3|7662.9|7659.3|7649.9|7647.1|400
1677575700000|2023-02-28 09:15:00|7660.3|7657.5|7659.1|7656.3|7663.3|7660.3|7656.1|7653.1|283
1677576000000|2023-02-28 09:20:00|7659.9|7657.1|7648.9|7646.1|7661.9|7658.3|7637.8|7634.1|467
1677576300000|2023-02-28 09:25:00|7648.8|7645.1|7652.9|7650.1|7656.1|7653.3|7647.1|7644.1|314
1677576600000|2023-02-28 09:30:00|7653.1|7650.3|7656.9|7653.1|7659.3|7656.3|7643.1|7640.1|280
1677576900000|2023-02-28 09:35:00|7656.1|7653.3|7639.1|7636.3|7656.1|7653.3|7635|7632.2|520
1677577200000|2023-02-28 09:40:00|7638.5|7635.7|7636.3|7632.5|7640.3|7637.3|7631.1|7628.2|481
1677577500000|2023-02-28 09:45:00|7636|7632.2|7653.1|7650.3|7656|7652.7|7634|7630.3|494
1677577800000|2023-02-28 09:50:00|7654|7650.2|7655.1|7652.3|7657.1|7654.3|7649.1|7645.3|367
1677578100000|2023-02-28 09:55:00|7655|7652.2|7651.1|7647.3|7672.1|7669.2|7650.3|7647.2|1465
1677578400000|2023-02-28 10:00:00|7651|7648.2|7642.1|7639.3|7653.3|7650.3|7635.1|7632.3|1008
1677578700000|2023-02-28 10:05:00|7643.1|7639.8|7656.1|7652.3|7658.1|7655.3|7636.1|7632.3|553
1677579000000|2023-02-28 10:10:00|7656|7653.2|7648|7644.2|7658.1|7654.3|7647|7644|283
1677579300000|2023-02-28 10:15:00|7647.8|7645|7660.1|7657.3|7663.3|7660.3|7647.8|7645|450
1677579600000|2023-02-28 10:20:00|7660.3|7656.5|7661.1|7658.3|7665.1|7662.2|7656.1|7653.2|434
1677579900000|2023-02-28 10:25:00|7660.1|7657.3|7653.1|7650.3|7660.1|7657.3|7650|7647.2|492
1677580200000|2023-02-28 10:30:00|7653.3|7649.5|7669.1|7666.3|7670.1|7667.2|7650|7647.2|469
1677580500000|2023-02-28 10:35:00|7670|7667.2|7672.2|7669.4|7675.1|7672.3|7668.2|7665.2|702
1677580800000|2023-02-28 10:40:00|7673|7670.2|7673.2|7669.4|7677.3|7674.4|7670.2|7667.2|713
1677581100000|2023-02-28 10:45:00|7673.3|7670.4|7676|7672.2|7678.3|7675.4|7671.2|7668.2|507
1677581400000|2023-02-28 10:50:00|7675.2|7672.4|7676.2|7673.4|7677.2|7674.4|7673.2|7670.4|265
1677581700000|2023-02-28 10:55:00|7677.2|7673.2|7693|7690.2|7694.5|7691.2|7674.2|7671.2|1403
1677582000000|2023-02-28 11:00:00|7694|7691.2|7697.2|7694.4|7699.3|7696.4|7689.2|7686.2|1063
1677582300000|2023-02-28 11:05:00|7696.5|7693.7|7693.2|7690.4|7701.2|7698.2|7692.3|7689.4|851
1677582600000|2023-02-28 11:10:00|7694|7690.2|7699.2|7696.4|7701|7697.4|7693.2|7690|599
1677582900000|2023-02-28 11:15:00|7700|7696.2|7692.2|7689.4|7703|7700.2|7690.2|7687.4|705
1677583200000|2023-02-28 11:20:00|7693.2|7690.4|7695.2|7692.4|7695.3|7692.4|7688.5|7685.7|462
1677583500000|2023-02-28 11:25:00|7695.8|7693|7698.2|7695.4|7700.3|7697|7690.2|7687.2|495
1677583800000|2023-02-28 11:30:00|7699|7696.2|7688|7684.2|7699|7696.2|7687|7683.5|369
1677584100000|2023-02-28 11:35:00|7687.2|7684.4|7699|7695.2|7699.7|7696.4|7681.5|7678.7|648
1677584400000|2023-02-28 11:40:00|7698.8|7696|7694.2|7691.4|7700.2|7697.2|7693.2|7690.2|388
1677584700000|2023-02-28 11:45:00|7694.8|7692|7694.2|7690.4|7698.2|7695.4|7691.2|7688.4|242
1677585000000|2023-02-28 11:50:00|7693.2|7691.4|7696.2|7693.4|7698|7695|7693.2|7690.4|229
1677585300000|2023-02-28 11:55:00|7695.4|7692.6|7694.2|7691.4|7703|7700.2|7694.2|7691.2|587
1677585600000|2023-02-28 12:00:00|7695|7691.2|7690.2|7686.4|7701.4|7698.6|7686.2|7683.2|600
1677585900000|2023-02-28 12:05:00|7691.2|7687.4|7684.2|7681.4|7691.2|7688.4|7680.2|7677.2|526
1677586200000|2023-02-28 12:10:00|7684.8|7682|7683|7679.2|7688.2|7685.2|7677|7674.2|628
1677586500000|2023-02-28 12:15:00|7683.2|7679.4|7684.2|7681.4|7685.2|7682.4|7681|7678.2|300
1677586800000|2023-02-28 12:20:00|7684|7681.2|7677.2|7674.4|7684.2|7681.4|7675|7671.6|386
1677587100000|2023-02-28 12:25:00|7678|7675.2|7687.2|7684.4|7690.2|7687.4|7677.2|7674.2|492
1677587400000|2023-02-28 12:30:00|7688|7685.2|7706.8|7704|7709|7706|7686.2|7683.2|1665
1677587700000|2023-02-28 12:35:00|7707.6|7703.8|7704.8|7702|7709.8|7706|7701.8|7698.8|740
1677588000000|2023-02-28 12:40:00|7704.6|7701.8|7699.8|7697|7711.8|7708.8|7699.8|7696|1675
1677588300000|2023-02-28 12:45:00|7700.6|7696.8|7709.6|7705.8|7712|7709|7696.8|7694|687
1677588600000|2023-02-28 12:50:00|7708.8|7706|7707.6|7703.8|7711.1|7708|7704.8|7701.7|458
1677588900000|2023-02-28 12:55:00|7707.4|7704.6|7710.8|7708|7710.8|7708|7705.8|7703|533
1677589200000|2023-02-28 13:00:00|7710.6|7707.8|7736.8|7734|7740.6|7737.8|7709.6|7706.8|4197
1677589500000|2023-02-28 13:05:00|7737.4|7734.6|7745|7742.2|7749.8|7746.5|7737.2|7734.2|4599
1677589800000|2023-02-28 13:10:00|7745.8|7743|7754.8|7752|7757.8|7755|7743.8|7741|2274
1677590100000|2023-02-28 13:15:00|7754.6|7751.8|7745.2|7742.4|7756.8|7754|7739|7736.2|3413
1677590400000|2023-02-28 13:20:00|7746|7743.2|7748|7745.2|7754|7751|7743.4|7740.2|2843
1677590700000|2023-02-28 13:25:00|7748.2|7745.4|7758|7755.2|7759.2|7756.4|7746.2|7743.2|2093
1677591000000|2023-02-28 13:30:00|7757.4|7754.6|7758|7755.2|7765.6|7762.3|7752.6|7749.8|2886
1677591300000|2023-02-28 13:35:00|7758.6|7755.8|7756|7752.2|7761|7758.2|7754|7750.4|2639
1677591600000|2023-02-28 13:40:00|7755.2|7752.4|7759|7756.2|7762.2|7759.2|7754|7751.2|1348
1677591900000|2023-02-28 13:45:00|7758.8|7756|7757|7754.2|7767.1|7764.2|7755.2|7752.2|1662
1677592200000|2023-02-28 13:50:00|7756.2|7753.2|7759|7756.2|7762.2|7759.2|7755.8|7752.9|1118
1677592500000|2023-02-28 13:55:00|7759.2|7756.4|7747|7744.2|7759.2|7756.4|7745.2|7742.2|1839
1677592800000|2023-02-28 14:00:00|7746.4|7743.6|7764.8|7762|7773.5|7770.7|7744.2|7741.2|4609
1677593100000|2023-02-28 14:05:00|7765|7761.2|7756.8|7754|7776.8|7774|7756.5|7753.7|2893
1677593400000|2023-02-28 14:10:00|7757.6|7753.8|7774.6|7770.8|7777.6|7774|7751|7748.2|2544
1677593700000|2023-02-28 14:15:00|7774.5|7771.7|7770.8|7768|7788|7785|7767.8|7764.8|3266
1677594000000|2023-02-28 14:20:00|7770.5|7767.7|7785.5|7782.7|7787|7784|7769.6|7766.8|1812
1677594300000|2023-02-28 14:25:00|7785.6|7782.8|7755.2|7752.4|7786.8|7783.8|7754.2|7751.2|2155
1677594600000|2023-02-28 14:30:00|7755|7752.2|7701.6|7698.8|7755.2|7752.4|7695.6|7692.8|8705
1677594900000|2023-02-28 14:35:00|7702.4|7698.6|7724.6|7721.8|7727.8|7724.8|7695.6|7692.6|4629
1677595200000|2023-02-28 14:40:00|7723.8|7721|7709.6|7706.8|7727.6|7724.4|7706.4|7703.6|2212
1677595500000|2023-02-28 14:45:00|7710.4|7706.6|7698.6|7695.8|7726.8|7723.8|7698.4|7695.6|4257
1677595800000|2023-02-28 14:50:00|7698.8|7695|7699|7695.2|7714.8|7711.2|7695.6|7692.8|2246
1677596100000|2023-02-28 14:55:00|7698.2|7695.4|7698.8|7696|7708.1|7705.2|7696.6|7693.6|2145
1677596400000|2023-02-28 15:00:00|7699.4|7696.6|7707.2|7704.4|7725.6|7722.8|7694.2|7691|3696
1677596700000|2023-02-28 15:05:00|7706|7703.2|7720.8|7718|7732.2|7729.2|7706|7703.2|3938
1677597000000|2023-02-28 15:10:00|7721|7717.2|7731.8|7729|7743|7740|7712.5|7709.2|2742
1677597300000|2023-02-28 15:15:00|7730.4|7728|7728|7724.2|7734|7731|7715.5|7712.2|2335
1677597600000|2023-02-28 15:20:00|7727.2|7724.4|7756.8|7754|7762.7|7759|7720.7|7717.9|2651
1677597900000|2023-02-28 15:25:00|7757.7|7754.9|7769|7766.2|7774.8|7771.9|7757.7|7754.9|3122
1677598200000|2023-02-28 15:30:00|7769.2|7766.4|7764|7761.2|7775.4|7772.6|7759.2|7756.2|2002
1677598500000|2023-02-28 15:35:00|7764.2|7760.2|7755.9|7753.1|7773|7770.2|7754.9|7751.9|1831
1677598800000|2023-02-28 15:40:00|7756.7|7752.9|7740.9|7738.1|7765|7762.1|7740.7|7737.9|1866
1677599100000|2023-02-28 15:45:00|7740.7|7737.9|7734|7731.2|7744.2|7741.2|7713.2|7710.2|3527
1677599400000|2023-02-28 15:50:00|7733.2|7730.4|7729.2|7725.4|7735.2|7732.4|7719.2|7715.6|1582
1677599700000|2023-02-28 15:55:00|7729|7726.2|7720.2|7717.4|7731.2|7728.4|7716.2|7713.4|1219
1677600000000|2023-02-28 16:00:00|7721.2|7718.2|7752.2|7749.4|7752.4|7749.4|7712.2|7709.4|3277
1677600300000|2023-02-28 16:05:00|7753.4|7749.6|7744.2|7741.4|7756.2|7753.4|7744.2|7740.6|1742
1677600600000|2023-02-28 16:10:00|7744.4|7740.6|7737.2|7733.4|7753.4|7750.4|7726.2|7723.2|1764
1677600900000|2023-02-28 16:15:00|7737|7734.2|7742.2|7739.4|7748.2|7745.4|7732.2|7729.2|1304
1677601200000|2023-02-28 16:20:00|7741.6|7738.8|7745.2|7742.4|7753.2|7750.4|7732.1|7728.4|1530
1677601500000|2023-02-28 16:25:00|7745.4|7741.6|7748.4|7745.6|7764.6|7761.4|7744.2|7741.4|3052
1677601800000|2023-02-28 16:30:00|7748.1|7745.3|7750.2|7747.4|7760.1|7757.3|7741.9|7739.1|2365
1677602100000|2023-02-28 16:35:00|7750.1|7747.3|7753.2|7750.4|7760.4|7757.4|7749.7|7746.3|1224
1677602400000|2023-02-28 16:40:00|7752.4|7749.6|7754.2|7751.4|7757.1|7754.3|7744.6|7741.3|2109
1677602700000|2023-02-28 16:45:00|7754.4|7750.4|7754.2|7751.4|7756.2|7753.4|7744.1|7741.3|947
1677603000000|2023-02-28 16:50:00|7754.4|7750.6|7759.2|7756.4|7762.4|7759.3|7750.2|7747.4|1184
1677603300000|2023-02-28 16:55:00|7759.4|7755.4|7742.6|7739.8|7760.2|7757.4|7741.8|7738.8|1534
1677603600000|2023-02-28 17:00:00|7743.4|7739.6|7748.6|7745.8|7752.6|7749.8|7737.8|7735|1441
1677603900000|2023-02-28 17:05:00|7748|7745.2|7762.1|7759.3|7764.4|7761.5|7743.6|7740.8|1674
1677604200000|2023-02-28 17:10:00|7762.3|7758.5|7758.3|7755.5|7762.3|7758.5|7750.3|7747.5|1816
1677604500000|2023-02-28 17:15:00|7759.3|7756.5|7747.3|7744.5|7760.3|7757.5|7740.6|7737.6|1301
1677604800000|2023-02-28 17:20:00|7747.9|7745.1|7733.3|7730.5|7748.4|7745.5|7731.1|7728.3|1703
1677605100000|2023-02-28 17:25:00|7733.4|7730.6|7734.3|7730.5|7734.8|7731.5|7724.4|7721.5|1206
1677605400000|2023-02-28 17:30:00|7734.1|7731.3|7746.1|7742.3|7747.1|7744.3|7734.1|7731.3|2250
1677605700000|2023-02-28 17:35:00|7745.3|7742.5|7740.3|7736.5|7747.4|7744.3|7735.3|7732.3|930
1677606000000|2023-02-28 17:40:00|7740.1|7736.3|7750.3|7747.5|7751.3|7748|7739.3|7736.3|875
1677606300000|2023-02-28 17:45:00|7750.9|7748.1|7749.3|7746.5|7753.6|7750.3|7746.3|7743|751
1677606600000|2023-02-28 17:50:00|7750.1|7746.3|7759.3|7756.5|7760.3|7757.5|7750.1|7746.3|1446
1677606900000|2023-02-28 17:55:00|7760.1|7757.3|7756.3|7753.5|7763.1|7760.3|7755.6|7752.3|859
1677607200000|2023-02-28 18:00:00|7756.1|7753.3|7727.3|7724.5|7760.3|7757.5|7727.3|7724.5|1614
1677607500000|2023-02-28 18:05:00|7726.5|7723.7|7745.3|7742.5|7745.3|7742.5|7723.3|7720.5|1253
1677607800000|2023-02-28 18:10:00|7746.1|7742.3|7737.3|7734.5|7746.8|7743.5|7732.3|7729.5|804
1677608100000|2023-02-28 18:15:00|7738.5|7735.7|7734.3|7731.5|7739.3|7736.5|7730.3|7727.3|643
1677608400000|2023-02-28 18:20:00|7735.3|7732.3|7730.3|7727.5|7735.5|7732.5|7723.3|7720.5|797
1677608700000|2023-02-28 18:25:00|7731.1|7728.3|7729.3|7726.5|7735.3|7731.7|7727.3|7724.5|664
1677609000000|2023-02-28 18:30:00|7730.3|7726.7|7728.7|7725.9|7732.8|7729.9|7725.5|7722.7|1558
1677609300000|2023-02-28 18:35:00|7728.5|7725.7|7722.7|7719.9|7741|7737.7|7720.8|7717.9|1488
1677609600000|2023-02-28 18:40:00|7723.7|7720.9|7715|7712.2|7727.8|7724.9|7715|7712.2|1212
1677609900000|2023-02-28 18:45:00|7715.8|7712|7717|7714.2|7720.2|7717.2|7710.2|7707.4|1301
1677610200000|2023-02-28 18:50:00|7717.2|7713.4|7710|7707.2|7719.2|7716.4|7708|7705.2|957
1677610500000|2023-02-28 18:55:00|7710.2|7706.4|7724.8|7722|7725|7722|7709.8|7706.4|2095
1677610800000|2023-02-28 19:00:00|7725|7722.2|7736.7|7733.9|7740.9|7738.1|7723.7|7720|2208
1677611100000|2023-02-28 19:05:00|7735.9|7733.1|7729.7|7726.9|7737.5|7734.7|7727.7|7724.9|1177
1677611400000|2023-02-28 19:10:00|7729.5|7726.7|7717|7714.2|7731.9|7728.1|7715|7712.1|1739
1677611700000|2023-02-28 19:15:00|7716.9|7714.1|7718|7715.2|7724.2|7721.2|7708.9|7706.1|1441
1677612000000|2023-02-28 19:20:00|7719|7716.1|7721|7718.2|7726.2|7723.2|7716|7712.9|1527
1677612300000|2023-02-28 19:25:00|7720.2|7717.4|7705|7702.2|7732|7729.2|7705|7701.4|6894
1677612600000|2023-02-28 19:30:00|7705.2|7702.4|7711.2|7708.4|7715|7712.2|7704|7701.2|2353
1677612900000|2023-02-28 19:35:00|7711.4|7707.6|7710.2|7707.4|7713.2|7710.4|7707.1|7703.4|751
1677613200000|2023-02-28 19:40:00|7710.9|7708.1|7711.1|7708.3|7712.2|7709.4|7707.1|7703.9|1596
1677613500000|2023-02-28 19:45:00|7710.9|7708.1|7711.1|7707.3|7711.1|7708.3|7706.9|7704.1|295
1677613800000|2023-02-28 19:50:00|7710.9|7708.1|7696.1|7693.3|7711.1|7708.1|7692.1|7689.3|1661
1677614100000|2023-02-28 19:55:00|7696.2|7692.4|7692.2|7688.4|7696.2|7693.3|7689.9|7687.1|708
1677614400000|2023-02-28 20:00:00|7692.1|7689.3|7689.1|7686.3|7692.2|7689.4|7687.1|7683.3|687
1677614700000|2023-02-28 20:05:00|7689.3|7686.5|7690.1|7687.3|7691.1|7688.3|7685.3|7682.5|328
1677615000000|2023-02-28 20:10:00|7690.3|7687.5|7694.3|7691.5|7699.1|7696.3|7689.1|7686.1|368
1677615300000|2023-02-28 20:15:00|7694.1|7691.3|7691.1|7688.3|7694.3|7691.3|7688.3|7685.3|142
1677615600000|2023-02-28 20:20:00|7691.3|7687.5|7692.9|7690.1|7696.9|7693.3|7688.3|7685.5|237
1677615900000|2023-02-28 20:25:00|7693.1|7690.3|7685.7|7681.9|7694.1|7691.3|7684.7|7681.6|1700
1677616200000|2023-02-28 20:30:00|7684.7|7682.7|7688.9|7686.1|7689.9|7686.9|7684.1|7681.1|670
1677616500000|2023-02-28 20:35:00|7689.1|7686.3|7695.1|7692.3|7695.9|7692.3|7687.1|7684.1|295
1677616800000|2023-02-28 20:40:00|7696.1|7693.3|7693.9|7691.1|7698.1|7695.3|7693.9|7690.9|582
1677617100000|2023-02-28 20:45:00|7693.3|7690.5|7697.7|7694.9|7700.9|7697.3|7692.7|7689.9|446
1677617400000|2023-02-28 20:50:00|7697.9|7694.1|7701.9|7698.1|7701.9|7698.9|7694.7|7691.1|307
1677617700000|2023-02-28 20:55:00|7701.7|7698.9|7692.7|7689.9|7702.9|7699.9|7692.4|7688.9|559
1677618000000|2023-02-28 21:00:00|7692.9|7689.1|7694.7|7690.9|7694.9|7691.9|7688.7|7685.7|318
1677618300000|2023-02-28 21:05:00|7694.9|7691.1|7692.7|7689.9|7694.9|7691.9|7690.7|7687.4|115
1677618600000|2023-02-28 21:10:00|7692.9|7690.1|7692.7|7689.9|7694.5|7691.7|7689.7|7686.9|222
1677618900000|2023-02-28 21:15:00|7692.9|7689.1|7689.5|7685.7|7692.9|7689.1|7686.7|7683.9|224
1677619200000|2023-02-28 21:20:00|7689.7|7685.9|7692.7|7689.9|7693.9|7691.1|7689.7|7685.9|444
1677619500000|2023-02-28 21:25:00|7692.5|7689.7|7692.7|7688.9|7695.9|7693.1|7690.7|7687.7|234
1677619800000|2023-02-28 21:30:00|7691.7|7688.4|7687.2|7683.4|7696.6|7691.4|7685.7|7682.7|445
1677620100000|2023-02-28 21:35:00|7686.7|7682.9|7676.3|7672.5|7691.9|7686.9|7676.1|7672.5|963
1677620400000|2023-02-28 21:40:00|7676.1|7673.3|7687.1|7683.3|7688.1|7684.3|7673.9|7670.3|406
1677620700000|2023-02-28 21:45:00|7686.3|7683.5|7686.1|7682.3|7689.1|7685.3|7684.1|7680.5|265
1677621000000|2023-02-28 21:50:00|7685.1|7681.3|7687.1|7683.3|7691.1|7687.3|7684.9|7681.3|161
1677621300000|2023-02-28 21:55:00|7686.9|7684.1|7690.1|7686.3|7690.1|7686.3|7686.9|7683.3|179
1677625200000|2023-02-28 23:00:00|7689.4|7685.6|7686.9|7684.1|7690.1|7687.1|7682.9|7680.1|127
1677625500000|2023-02-28 23:05:00|7686.3|7683.5|7666.1|7663.3|7686.3|7683.5|7666.1|7663.3|377
1677625800000|2023-02-28 23:10:00|7667.1|7664.3|7669.1|7666.3|7670.3|7667.5|7666.9|7663.3|155
1677626100000|2023-02-28 23:15:00|7668.1|7665.3|7674.1|7670.3|7674.3|7671.3|7667.1|7664.3|223
1677626400000|2023-02-28 23:20:00|7674.3|7670.5|7675.1|7672.3|7677.1|7674.3|7674.1|7670.5|101
1677626700000|2023-02-28 23:25:00|7674.9|7671.3|7673.9|7671.1|7676.1|7673.3|7673.9|7670.3|40
1677627000000|2023-02-28 23:30:00|7674.1|7671.3|7672.1|7669.3|7676.1|7673.3|7672.1|7668.8|60
1677627300000|2023-02-28 23:35:00|7672.3|7669.5|7674.9|7672.1|7674.9|7672.1|7672.1|7669.3|56
1677627600000|2023-02-28 23:40:00|7674.7|7671.9|7673.9|7671.1|7674.9|7672.1|7673.7|7670.9|33
1677627900000|2023-02-28 23:45:00|7674.1|7671.3|7668.3|7664.5|7674.2|7671.3|7666.1|7663|87
1677628200000|2023-02-28 23:50:00|7668.1|7664.3|7673.1|7670.3|7673.1|7670.3|7667.1|7664.1|50
1677628500000|2023-02-28 23:55:00|7672.9|7670.1|7673.1|7670.3|7674.9|7672.1|7672.9|7669.8|50
1677628800000|2023-03-01 00:00:00|7673.9|7670.1|7668.1|7665.3|7673.9|7670.3|7667.3|7664.3|84
1677629100000|2023-03-01 00:05:00|7668.3|7664.5|7669.9|7666.1|7671.9|7668.3|7667.3|7664.3|56
1677629400000|2023-03-01 00:10:00|7669.1|7666.3|7669.1|7666.3|7671.1|7668.1|7667.3|7664.5|111
1677629700000|2023-03-01 00:15:00|7669.3|7665.5|7669.1|7666.3|7671.1|7667.5|7668.1|7665.1|75
1677630000000|2023-03-01 00:20:00|7669.3|7666.5|7675.3|7671.5|7676.3|7673.3|7669.1|7666.3|152
1677630300000|2023-03-01 00:25:00|7674.5|7671.7|7672.3|7668.5|7676.1|7673|7672.1|7668.5|73
1677630600000|2023-03-01 00:30:00|7672.1|7669.3|7670.9|7667.1|7673.6|7670.3|7670.1|7667.1|76
1677630900000|2023-03-01 00:35:00|7671.1|7668.1|7670.1|7667.3|7671.1|7668.1|7668.1|7665.1|71
1677631200000|2023-03-01 00:40:00|7670.8|7668|7663.5|7660.7|7670.9|7668.1|7662.3|7659.3|169
1677631500000|2023-03-01 00:45:00|7663.1|7660.3|7663.3|7659.5|7665.5|7661.7|7662.1|7659.2|52
1677631800000|2023-03-01 00:50:00|7663.1|7660.3|7664.1|7661.3|7665.1|7661.5|7663|7659.3|72
1677632100000|2023-03-01 00:55:00|7664.3|7660.5|7666.1|7663.3|7667.3|7664.3|7663.1|7660.2|59
1677632400000|2023-03-01 01:00:00|7667.1|7664.3|7677.3|7673.5|7680.3|7677|7666.1|7663.2|1062
1677632700000|2023-03-01 01:05:00|7676.5|7673.7|7684.5|7681.7|7688.5|7685.7|7676|7672.7|436
1677633000000|2023-03-01 01:10:00|7685.5|7681.9|7688.5|7685.7|7693.5|7690.4|7684.7|7681.7|304
1677633300000|2023-03-01 01:15:00|7689.3|7686.5|7686.5|7683.7|7692.5|7689.7|7685.5|7681.7|275
1677633600000|2023-03-01 01:20:00|7686.7|7683.9|7682.5|7678.7|7690.7|7687.7|7681.4|7678.6|331
1677633900000|2023-03-01 01:25:00|7681.7|7678.9|7683.5|7680.7|7685.7|7682.7|7680.4|7677.6|198
1677634200000|2023-03-01 01:30:00|7683.7|7679.9|7692.5|7689.7|7694.5|7691.7|7681.7|7678.9|417
1677634500000|2023-03-01 01:35:00|7692.7|7689.9|7705.6|7702.8|7705.6|7702.8|7690.5|7687.6|421
1677634800000|2023-03-01 01:40:00|7705.7|7701.9|7722.4|7718.6|7728.6|7725.6|7700.6|7697.8|1599
1677635100000|2023-03-01 01:45:00|7722.2|7719.4|7732.2|7729.4|7733.2|7729.6|7722.2|7718.6|872
1677635400000|2023-03-01 01:50:00|7733|7730.2|7734.2|7731.4|7738.5|7735.2|7731.6|7728.6|732
1677635700000|2023-03-01 01:55:00|7735.2|7732.4|7736.2|7733.4|7738.2|7734.6|7734|7730.6|330
1677636000000|2023-03-01 02:00:00|7737.2|7734.4|7730.2|7727.4|7737.4|7734.4|7728.6|7725.8|387
1677636300000|2023-03-01 02:05:00|7730.8|7728|7745.2|7742.4|7745.2|7742.4|7730.6|7727.2|455
1677636600000|2023-03-01 02:10:00|7746.4|7742.6|7744.2|7740.4|7748|7745.2|7742.2|7739.2|600
1677636900000|2023-03-01 02:15:00|7744|7741.2|7745.2|7742.4|7747.4|7744.6|7744|7740.6|203
1677637200000|2023-03-01 02:20:00|7745.4|7742.6|7742.2|7739.4|7746.4|7743.6|7742.2|7739.4|134
1677637500000|2023-03-01 02:25:00|7742.6|7739.8|7747.2|7743.4|7747.2|7744.4|7741.2|7738.4|143
1677637800000|2023-03-01 02:30:00|7748|7744.4|7755.2|7752.4|7756.2|7753.4|7748|7744.4|393
1677638100000|2023-03-01 02:35:00|7755.4|7752.6|7754.4|7750.6|7757.4|7754.4|7753|7750.2|356
1677638400000|2023-03-01 02:40:00|7754.2|7751.4|7757.2|7754.4|7758.2|7755.2|7752.2|7749.2|238
1677638700000|2023-03-01 02:45:00|7757|7754.2|7754.2|7750.4|7758.2|7755.2|7750.2|7746.6|201
1677639000000|2023-03-01 02:50:00|7754|7751.4|7749.2|7746.4|7755.4|7752.4|7749.2|7746.2|125
1677639300000|2023-03-01 02:55:00|7749.4|7746.6|7745.2|7742.4|7751.2|7748.4|7744|7741.2|254
1677639600000|2023-03-01 03:00:00|7746.2|7743.4|7744.2|7741.4|7747.4|7744.6|7743.2|7739.9|161
1677639900000|2023-03-01 03:05:00|7743.6|7740.8|7747.2|7744.4|7748.4|7745.4|7743.2|7740.2|131
1677640200000|2023-03-01 03:10:00|7748.2|7744.2|7754.6|7750.8|7755.6|7752|7746.2|7743.4|383
1677640500000|2023-03-01 03:15:00|7753.6|7751.4|7748.6|7745.8|7755.1|7751.8|7747.6|7744.3|139
1677640800000|2023-03-01 03:20:00|7749.4|7745.6|7756.4|7753.6|7757.6|7754.6|7748.9|7745.6|148
1677641100000|2023-03-01 03:25:00|7755.6|7752.8|7752.6|7749.8|7756.6|7753.8|7748.6|7745.6|184
1677641400000|2023-03-01 03:30:00|7752.4|7749.6|7754.6|7751.8|7756.6|7753.8|7751.6|7748.6|106
1677641700000|2023-03-01 03:35:00|7755.4|7751.6|7756.4|7753.6|7756.6|7753.8|7754.6|7751.6|70
1677642000000|2023-03-01 03:40:00|7756.6|7752.8|7755.6|7752.8|7756.8|7753.8|7754.6|7751.6|57
1677642300000|2023-03-01 03:45:00|7756.4|7753.6|7751.4|7748.6|7757.6|7754.6|7750.6|7747.6|145
1677642600000|2023-03-01 03:50:00|7751.6|7748.8|7752.6|7748.8|7753.6|7749.8|7750.6|7747.6|73
1677642900000|2023-03-01 03:55:00|7752.4|7749.6|7753.6|7750.8|7754.8|7751.8|7752.4|7749.6|38
1677643200000|2023-03-01 04:00:00|7754.2|7751.4|7756.6|7753.8|7756.8|7753.8|7753.6|7750.3|76
1677643500000|2023-03-01 04:05:00|7757.4|7754.6|7752.6|7749.8|7757.4|7754.6|7751.6|7748.6|116
1677643800000|2023-03-01 04:10:00|7752.4|7749.6|7751.6|7748.8|7752.8|7749.8|7749.6|7746.6|89
1677644100000|2023-03-01 04:15:00|7752.4|7748.6|7751.4|7747.6|7752.8|7749.8|7750.6|7747.6|45
1677644400000|2023-03-01 04:20:00|7751.6|7747.8|7749.8|7747|7751.6|7748|7748.6|7745.6|61
1677644700000|2023-03-01 04:25:00|7750.4|7747.6|7751.6|7748.8|7751.8|7748.8|7750.4|7747|17
1677645000000|2023-03-01 04:30:00|7752.4|7749.6|7753.6|7750.8|7754.6|7751.8|7749.6|7746.6|76
1677645300000|2023-03-01 04:35:00|7754.6|7750|7754.6|7751.8|7755.8|7752.8|7753.6|7749.8|67
1677645600000|2023-03-01 04:40:00|7755.4|7751.6|7754.4|7750.6|7755.8|7752.8|7753.6|7750.3|27
1677645900000|2023-03-01 04:45:00|7754.6|7750.8|7757.4|7754.6|7757.6|7754.6|7753.6|7750.8|168
1677646200000|2023-03-01 04:50:00|7757.6|7753.8|7753.4|7750.6|7757.6|7753.8|7752.4|7749.6|103
1677646500000|2023-03-01 04:55:00|7753.6|7750.8|7759.6|7756.8|7760.6|7757.8|7753.6|7750.8|253
1677646800000|2023-03-01 05:00:00|7760.2|7757.4|7756.6|7752.8|7760.6|7757.6|7755.6|7752.8|151
1677647100000|2023-03-01 05:05:00|7756.4|7753.8|7756.6|7753.8|7756.8|7753.8|7753.6|7750.8|131
1677647400000|2023-03-01 05:10:00|7757.4|7753.6|7757.6|7754.8|7759.6|7755.8|7754.6|7751.8|96
1677647700000|2023-03-01 05:15:00|7758.4|7754.6|7760.6|7757.8|7760.8|7757.8|7757.6|7754.6|119
1677648000000|2023-03-01 05:20:00|7760.8|7757|7759.6|7756.8|7760.8|7757|7757.4|7754.6|97
1677648300000|2023-03-01 05:25:00|7758.6|7755.8|7759.6|7756.8|7760.6|7757.8|7757.6|7754.8|82
1677648600000|2023-03-01 05:30:00|7760.4|7757.6|7754.8|7752|7761.4|7758.6|7752.6|7749.6|250
1677648900000|2023-03-01 05:35:00|7754.6|7751.8|7756.6|7753.8|7756.8|7753.8|7753.6|7750.6|91
1677649200000|2023-03-01 05:40:00|7757.2|7754.4|7753.6|7750.8|7758.6|7755.8|7752.6|7749.6|83
1677649500000|2023-03-01 05:45:00|7754.4|7750.6|7756.6|7752.8|7756.6|7753.8|7753.2|7749.6|72
1677649800000|2023-03-01 05:50:00|7756.4|7752.6|7755.4|7751.6|7759.4|7756.6|7754.6|7751.6|119
1677650100000|2023-03-01 05:55:00|7754.6|7751.8|7753.6|7750.8|7755.9|7752.8|7753.1|7749.8|79
1677650400000|2023-03-01 06:00:00|7755.4|7751.6|7755.8|7752|7759.6|7756.6|7754.6|7751.6|205
1677650700000|2023-03-01 06:05:00|7755.6|7751.8|7757.6|7754.8|7759.8|7756.8|7754.4|7751|124
1677651000000|2023-03-01 06:10:00|7758.4|7754.6|7760.4|7756.6|7761.9|7758.8|7756.6|7753.6|106
1677651300000|2023-03-01 06:15:00|7760.6|7756.8|7760.6|7757.8|7762.6|7759.8|7758.6|7755.6|83
1677651600000|2023-03-01 06:20:00|7761.4|7757.6|7760.6|7756.8|7762.6|7759.8|7758.6|7755|111
1677651900000|2023-03-01 06:25:00|7760.4|7757.6|7762.6|7759.8|7764.1|7760.8|7758.6|7755.6|184
1677652200000|2023-03-01 06:30:00|7762.8|7759|7763.4|7759.6|7763.9|7760.8|7761.6|7758.6|492
1677652500000|2023-03-01 06:35:00|7762.6|7759.8|7762.6|7759.8|7763.8|7760.8|7761.6|7758.3|394
1677652800000|2023-03-01 06:40:00|7762.4|7758.6|7766.5|7763.7|7766.8|7763.7|7760.6|7757.7|493
1677653100000|2023-03-01 06:45:00|7767.5|7764.2|7768.3|7765.5|7769.3|7766.3|7765.3|7762.5|356
1677653400000|2023-03-01 06:50:00|7769.1|7765.3|7770.3|7767.5|7773.3|7770.1|7768.3|7765|300
1677653700000|2023-03-01 06:55:00|7770.5|7767.7|7761.3|7758.5|7771.5|7767.7|7760.5|7757.7|196
1677654000000|2023-03-01 07:00:00|7760.3|7757.5|7766.5|7763.7|7768.5|7765.5|7760.3|7757.5|153
1677654300000|2023-03-01 07:05:00|7766.3|7763.5|7774.3|7771.5|7775.5|7772.3|7764.3|7760.7|458
1677654600000|2023-03-01 07:10:00|7775.3|7772|7770.3|7767.5|7775.3|7772.3|7767.3|7764.3|367
1677654900000|2023-03-01 07:15:00|7769.7|7766.9|7774.1|7770.3|7775.6|7772.5|7769.1|7765.3|227
1677655200000|2023-03-01 07:20:00|7773.3|7770.5|7772.3|7769.5|7776.6|7773.3|7770.3|7767.5|198
1677655500000|2023-03-01 07:25:00|7773.1|7769.3|7768.3|7764.5|7773.1|7769.5|7765.3|7761.7|213
1677655800000|2023-03-01 07:30:00|7767.5|7764.7|7768.3|7765.5|7773.5|7770.5|7765.9|7762.3|249
1677656100000|2023-03-01 07:35:00|7769.3|7766|7759.3|7756.5|7769.3|7766.1|7758.7|7755.4|255
1677656400000|2023-03-01 07:40:00|7760.1|7757.3|7767.3|7764.5|7768.5|7765.7|7759.3|7756.5|362
1677656700000|2023-03-01 07:45:00|7767.5|7763.7|7754.3|7751.5|7769.5|7766.5|7751.7|7748.3|392
1677657000000|2023-03-01 07:50:00|7755.1|7751.3|7759.3|7756.5|7760.5|7757.5|7753.1|7749.5|285
1677657300000|2023-03-01 07:55:00|7759.5|7755.7|7755.3|7752.5|7763.5|7760.5|7754.1|7751.3|294
1677657600000|2023-03-01 08:00:00|7755.5|7751.7|7751.5|7747.7|7756.3|7752.7|7738.3|7735.3|1073
1677657900000|2023-03-01 08:05:00|7751.3|7748.5|7758.3|7755.5|7762.5|7759.5|7746.3|7743.5|614
1677658200000|2023-03-01 08:10:00|7759.3|7756.5|7764.5|7761.7|7768.6|7765.5|7753.3|7749.9|620
1677658500000|2023-03-01 08:15:00|7765.5|7762.5|7747.7|7744.9|7769.3|7766.3|7746.7|7743.9|785
1677658800000|2023-03-01 08:20:00|7748.3|7745.5|7753.7|7749.9|7757.9|7754.9|7745.5|7741.7|809
1677659100000|2023-03-01 08:25:00|7753.9|7750.9|7756.7|7753.9|7763.9|7760.9|7750.7|7747.7|989
1677659400000|2023-03-01 08:30:00|7756.5|7752.7|7776.3|7773.5|7780.5|7777.7|7754.5|7750.7|1269
1677659700000|2023-03-01 08:35:00|7776.5|7773.7|7777.5|7773.7|7779.7|7776.7|7761.7|7758.9|749
1677660000000|2023-03-01 08:40:00|7777.3|7774.5|7771.5|7767.7|7779.5|7776.5|7767.5|7764.7|697
1677660300000|2023-03-01 08:45:00|7771.7|7768.7|7767.3|7764.5|7774.6|7771.5|7762.7|7759.9|591
1677660600000|2023-03-01 08:50:00|7767.9|7765.1|7765.3|7761.5|7771.7|7767.9|7762.3|7759.3|515
1677660900000|2023-03-01 08:55:00|7765.1|7762.3|7759.5|7756.7|7770.5|7767.5|7758.3|7755.5|559
1677661200000|2023-03-01 09:00:00|7760.1|7757.3|7772.3|7768.5|7774.5|7771.5|7760.1|7757.3|636
1677661500000|2023-03-01 09:05:00|7771.5|7768.7|7749.7|7746.9|7779.3|7776.5|7746.5|7743.5|1144
1677661800000|2023-03-01 09:10:00|7750.5|7746.7|7737.7|7734.9|7751.7|7748.9|7733.7|7730.7|914
1677662100000|2023-03-01 09:15:00|7736.7|7733.9|7719.7|7716.9|7744.1|7740.3|7717.7|7714.7|1271
1677662400000|2023-03-01 09:20:00|7720.7|7717.9|7695.1|7692.3|7722.1|7719.3|7682.3|7679|3197
1677662700000|2023-03-01 09:25:00|7695.3|7692.5|7690.3|7686.5|7699.3|7696.3|7683.3|7680.5|1560
1677663000000|2023-03-01 09:30:00|7689.5|7686.7|7691.1|7688.3|7691.1|7688.3|7678.1|7675.3|1348
1677663300000|2023-03-01 09:35:00|7691.3|7687.5|7681.5|7678.7|7693.3|7690.3|7674.5|7671.2|1465
1677663600000|2023-03-01 09:40:00|7681.7|7677.9|7672.5|7669.7|7684.3|7680.7|7669.5|7666.7|1077
1677663900000|2023-03-01 09:45:00|7672.7|7668.9|7653.5|7650.7|7673.5|7670.7|7652.7|7649.9|1608
1677664200000|2023-03-01 09:50:00|7653.7|7649.9|7662.7|7658.9|7662.9|7660.1|7648.5|7645.5|1499
1677664500000|2023-03-01 09:55:00|7662.5|7659.7|7670.5|7667.7|7673.7|7670.7|7661.5|7658.7|1322
1677664800000|2023-03-01 10:00:00|7669.7|7666.9|7667.5|7664.7|7671.3|7666.9|7652.5|7648.9|1570
1677665100000|2023-03-01 10:05:00|7666.7|7663.9|7671.3|7668.5|7672.5|7669.5|7660.5|7657.7|734
1677665400000|2023-03-01 10:10:00|7671.9|7669.1|7666.5|7663.7|7682.7|7679.9|7666.5|7663.4|1159
1677665700000|2023-03-01 10:15:00|7667.5|7664.7|7662.9|7660.1|7673.7|7670.7|7659.5|7656.5|702
1677666000000|2023-03-01 10:20:00|7662.5|7659.7|7677.5|7673.7|7677.7|7674.7|7660.5|7657.5|606
1677666300000|2023-03-01 10:25:00|7677.7|7673.9|7659.5|7656.7|7677.7|7674.1|7658.5|7655.5|624
1677666600000|2023-03-01 10:30:00|7660.5|7657.7|7633.5|7630.7|7663.7|7660.7|7629.5|7626.5|1867
1677666900000|2023-03-01 10:35:00|7632.7|7629.9|7640.3|7637.5|7641.5|7637.7|7631.5|7628.7|1266
1677667200000|2023-03-01 10:40:00|7640.5|7637.7|7645.1|7642.3|7645.3|7642.3|7637.3|7634.3|708
1677667500000|2023-03-01 10:45:00|7644.1|7641.3|7633.5|7629.7|7644.1|7641.3|7626.5|7623.5|1292
1677667800000|2023-03-01 10:50:00|7634.5|7630.7|7632.5|7629.7|7639.7|7636.7|7630.7|7627.9|608
1677668100000|2023-03-01 10:55:00|7631.5|7628.7|7629.7|7625.9|7636.7|7632.9|7627.5|7624.5|425
1677668400000|2023-03-01 11:00:00|7629.5|7626.7|7632.5|7629.7|7633.5|7630.7|7621.3|7618.5|1003
1677668700000|2023-03-01 11:05:00|7633.7|7629.9|7640.5|7637.7|7642|7638.9|7633.5|7629.9|714
1677669000000|2023-03-01 11:10:00|7639.9|7637.1|7639.7|7636.9|7644.7|7641.9|7636.7|7633.6|831
1677669300000|2023-03-01 11:15:00|7639.5|7636.7|7631.5|7628.7|7641.7|7638.1|7628.5|7625.5|440
1677669600000|2023-03-01 11:20:00|7630.9|7628.1|7630.5|7627.7|7631.5|7628.7|7623.5|7620.7|1113
1677669900000|2023-03-01 11:25:00|7631.1|7628.3|7636.7|7632.9|7643.7|7640.7|7628.5|7625.5|618
1677670200000|2023-03-01 11:30:00|7636.5|7632.7|7631.5|7628.7|7639.3|7635.7|7626.5|7623.7|619
1677670500000|2023-03-01 11:35:00|7631.8|7628|7634.6|7631.8|7636.8|7633.8|7627.5|7624|295
1677670800000|2023-03-01 11:40:00|7633.6|7630.8|7638.6|7635.8|7640.8|7637.8|7633.6|7630.5|331
1677671100000|2023-03-01 11:45:00|7639.6|7636.8|7638.6|7635.8|7643.6|7640.8|7636.6|7633.8|384
1677671400000|2023-03-01 11:50:00|7637.8|7635|7639.8|7636|7644.8|7641.8|7636.6|7633.8|474
1677671700000|2023-03-01 11:55:00|7639.6|7636.8|7639.8|7637|7641.6|7638|7635.3|7632|278
1677672000000|2023-03-01 12:00:00|7639.6|7636.8|7644|7641.2|7646.6|7643.8|7634.8|7632|457
1677672300000|2023-03-01 12:05:00|7643.6|7640.8|7642.6|7639.8|7646.1|7642.8|7640.8|7638|329
1677672600000|2023-03-01 12:10:00|7642.8|7640|7645.8|7642|7647.8|7645|7640.6|7636.8|529
1677672900000|2023-03-01 12:15:00|7645.6|7642.8|7657.6|7654.8|7661.8|7658.8|7641.8|7639|783
1677673200000|2023-03-01 12:20:00|7658.4|7654.6|7660.6|7657.8|7665.8|7662.2|7654.8|7652|519
1677673500000|2023-03-01 12:25:00|7660.8|7657|7660.6|7657.8|7663.6|7660.8|7656.8|7654|425
1677673800000|2023-03-01 12:30:00|7660.8|7657|7661.8|7659|7664.8|7662|7656.8|7653.8|624
1677674100000|2023-03-01 12:35:00|7661.6|7658.8|7652.6|7649.8|7662|7659|7649.6|7646.8|653
1677674400000|2023-03-01 12:40:00|7652.8|7649|7649.8|7646|7657.8|7654.8|7646.6|7643.8|640
1677674700000|2023-03-01 12:45:00|7648.8|7646.2|7650.6|7647.8|7652.8|7649.5|7642.8|7639.8|699
1677675000000|2023-03-01 12:50:00|7650.8|7648|7658.6|7655.8|7658.8|7655.8|7648.8|7645.8|486
1677675300000|2023-03-01 12:55:00|7659.8|7656|7665.8|7663|7669.6|7666.6|7658|7655|636
1677675600000|2023-03-01 13:00:00|7665.6|7661.8|7656.6|7653.8|7673.6|7670.8|7648.8|7646|1834
1677675900000|2023-03-01 13:05:00|7656.4|7653.6|7664|7661.2|7670.2|7667.2|7653.8|7651|1316
1677676200000|2023-03-01 13:10:00|7663|7660.2|7665.2|7661.4|7669.2|7666.4|7658.7|7655.4|533
1677676500000|2023-03-01 13:15:00|7665|7662.2|7661|7658.2|7668.2|7665.4|7657|7653.4|613
1677676800000|2023-03-01 13:20:00|7660.4|7657.6|7652|7649.2|7661|7657.6|7647.8|7644.8|1681
1677677100000|2023-03-01 13:25:00|7652.2|7648.4|7646|7643.2|7661|7657.8|7645|7641.4|1354
1677677400000|2023-03-01 13:30:00|7645.2|7642.4|7640|7637.2|7650|7647.2|7636|7633.2|1484
1677677700000|2023-03-01 13:35:00|7639.8|7637|7648.8|7646|7650.8|7647.8|7632.8|7630|1280
1677678000000|2023-03-01 13:40:00|7649.6|7645.8|7642.8|7639|7657.8|7654.8|7639.6|7636.8|1375
1677678300000|2023-03-01 13:45:00|7642.6|7638.8|7659.8|7657|7662|7659|7637.8|7634.8|1111
1677678600000|2023-03-01 13:50:00|7658.8|7656|7669.6|7666.8|7671.6|7668.6|7655.6|7652.8|2036
1677678900000|2023-03-01 13:55:00|7669.8|7667|7669.4|7666.6|7678.8|7676|7665.6|7662.6|1571
1677679200000|2023-03-01 14:00:00|7668.8|7666|7669.6|7665.8|7680.6|7677.8|7658.8|7656|2677
1677679500000|2023-03-01 14:05:00|7668.8|7666.8|7690.3|7687.5|7694.6|7691.8|7663|7660|2084
1677679800000|2023-03-01 14:10:00|7689.8|7687|7674.8|7671|7692.8|7689.8|7670.6|7667.6|1448
1677680100000|2023-03-01 14:15:00|7673.8|7670|7659.2|7655.4|7674.8|7672|7656.2|7653.2|1831
1677680400000|2023-03-01 14:20:00|7658.2|7655.2|7668|7665.2|7669.8|7667|7651|7648.2|2278
1677680700000|2023-03-01 14:25:00|7667.8|7665|7676.6|7672.8|7681.8|7679|7664.6|7661|1574
1677681000000|2023-03-01 14:30:00|7676.8|7673|7676.8|7673|7686|7683.2|7663|7660.2|3197
1677681300000|2023-03-01 14:35:00|7676.6|7673.8|7702.6|7699.8|7704.8|7701.8|7676.2|7673.2|3976
1677681600000|2023-03-01 14:40:00|7703.4|7699.6|7701.8|7699|7732|7729|7694.6|7691|4824
1677681900000|2023-03-01 14:45:00|7702.6|7698.8|7694|7691.2|7704.8|7701.2|7690|7687|2120
1677682200000|2023-03-01 14:50:00|7694.8|7691|7676.6|7673.8|7700|7697|7661.8|7658|4233
1677682500000|2023-03-01 14:55:00|7676.8|7673|7679.6|7676.8|7684.8|7681.8|7669.6|7666.6|1905
1677682800000|2023-03-01 15:00:00|7679.8|7677|7653|7650.2|7692.6|7688.8|7646.8|7644|4040
1677683100000|2023-03-01 15:05:00|7653.8|7650|7638.2|7634.4|7660|7657.2|7631|7628.2|4047
1677683400000|2023-03-01 15:10:00|7638|7635.2|7641|7638.2|7654.5|7651.2|7625.4|7622.6|3463
1677683700000|2023-03-01 15:15:00|7641.2|7637.4|7667.8|7664|7672.8|7670|7631|7627.4|3263
1677684000000|2023-03-01 15:20:00|7666.8|7664.4|7669.6|7666.8|7690.6|7687.8|7662.6|7659.8|3449
1677684300000|2023-03-01 15:25:00|7669|7666.2|7673.6|7669.8|7687.1|7683.8|7663.8|7660.8|1975
1677684600000|2023-03-01 15:30:00|7672.8|7670|7721.6|7718.8|7722.6|7719.8|7671.6|7668.3|6975
1677684900000|2023-03-01 15:35:00|7722.6|7719.8|7729.6|7726.8|7745.6|7742.8|7722|7718.8|6108
1677685200000|2023-03-01 15:40:00|7730.4|7727.6|7739.6|7736.8|7744.8|7741.8|7721.4|7718.6|3362
1677685500000|2023-03-01 15:45:00|7740.2|7737.4|7766.1|7763.3|7769.1|7766.3|7738.6|7735.8|6641
1677685800000|2023-03-01 15:50:00|7765.6|7762.8|7754.2|7751.4|7769.6|7766.8|7742.2|7739.4|4223
1677686100000|2023-03-01 15:55:00|7754.4|7750.6|7761.2|7758.4|7771|7767.6|7753.2|7750.4|3316
1677686400000|2023-03-01 16:00:00|7762.2|7759.4|7754.4|7750.6|7777.4|7774.4|7750.2|7747.2|3366
1677686700000|2023-03-01 16:05:00|7754.2|7750.4|7734.7|7730.9|7762.4|7759.6|7730.4|7727.6|4301
1677687000000|2023-03-01 16:10:00|7734.4|7730.6|7717.7|7714.9|7735.9|7732.9|7715.7|7712.4|3096
1677687300000|2023-03-01 16:15:00|7717.9|7714.1|7678.7|7675.9|7722.7|7719.9|7671.9|7668.8|5847
1677687600000|2023-03-01 16:20:00|7677.7|7674.9|7682.7|7679.9|7685.9|7682.9|7671.9|7668.9|4348
1677687900000|2023-03-01 16:25:00|7682.9|7680.1|7692.1|7689.3|7707.9|7704.9|7682.7|7679.7|4389
1677688200000|2023-03-01 16:30:00|7692.9|7689.1|7676.1|7673.3|7696.1|7693.3|7673.3|7670.3|2756
1677688500000|2023-03-01 16:35:00|7677.1|7674.3|7686.3|7683.5|7689.3|7686.3|7671.3|7668.5|2203
1677688800000|2023-03-01 16:40:00|7685.5|7682.7|7699.3|7695.5|7709.1|7705.5|7685.1|7682.3|2586
1677689100000|2023-03-01 16:45:00|7699.1|7696.3|7712.1|7709.3|7723.3|7720.3|7699.1|7696.1|2392
1677689400000|2023-03-01 16:50:00|7711.9|7709.1|7715.1|7712.3|7721.1|7717.6|7709.9|7706.3|1188
1677689700000|2023-03-01 16:55:00|7715.3|7711.5|7708.1|7704.3|7720.3|7717.3|7704.1|7701.3|1641
1677690000000|2023-03-01 17:00:00|7707.9|7704.1|7677.1|7674.3|7709.3|7706.3|7673.9|7671.1|2191
1677690300000|2023-03-01 17:05:00|7678.3|7674.5|7699.1|7696.3|7702.5|7699.5|7675.5|7672.5|2161
1677690600000|2023-03-01 17:10:00|7700.1|7697.3|7694.1|7690.3|7706.1|7703.3|7684.1|7681.3|1453
1677690900000|2023-03-01 17:15:00|7693.9|7691.1|7688.1|7685.3|7702.1|7698.5|7685.3|7682.3|828
1677691200000|2023-03-01 17:20:00|7687.3|7684.5|7675.3|7672.5|7690.3|7687.5|7672.3|7669.5|1452
1677691500000|2023-03-01 17:25:00|7674.7|7671.9|7672.3|7668.5|7679.3|7676.3|7670.3|7667.3|1377
1677691800000|2023-03-01 17:30:00|7672.1|7669.3|7675.3|7672.5|7685.3|7682.3|7671.3|7668.5|1054
1677692100000|2023-03-01 17:35:00|7676.1|7673.3|7650.1|7647.3|7676.3|7673.5|7646.1|7642.5|2921
1677692400000|2023-03-01 17:40:00|7650.3|7646.5|7668.1|7665.3|7668.3|7665.5|7646.1|7643.3|1429
1677692700000|2023-03-01 17:45:00|7668.3|7665.5|7688.5|7685.7|7694.3|7691.3|7668.3|7665.5|2566
1677693000000|2023-03-01 17:50:00|7688.1|7685.3|7671.1|7668.3|7688.1|7685.3|7669.3|7666.5|1668
1677693300000|2023-03-01 17:55:00|7671.5|7668.7|7674.1|7671.3|7677.1|7674.1|7659.1|7655.5|1283
1677693600000|2023-03-01 18:00:00|7674.3|7671.5|7693.3|7689.5|7694.3|7691.3|7665.1|7662.3|1613
1677693900000|2023-03-01 18:05:00|7693.1|7690.3|7716.1|7713.3|7717.3|7714.5|7689.1|7686.1|1904
1677694200000|2023-03-01 18:10:00|7716.7|7713.9|7719.3|7716.5|7720.3|7717.5|7703.1|7700.3|2245
1677694500000|2023-03-01 18:15:00|7720.5|7716.7|7704.7|7701.9|7723.5|7720.7|7702.7|7699.1|2276
1677694800000|2023-03-01 18:20:00|7705.7|7702.9|7720.3|7717.5|7723.5|7720.5|7705.7|7702.9|1456
1677695100000|2023-03-01 18:25:00|7720.9|7718.1|7727.3|7724.5|7731.5|7728.5|7720.3|7716.5|1265
1677695400000|2023-03-01 18:30:00|7728.7|7724.9|7729.3|7726.5|7733.3|7729.7|7723.1|7720|961
1677695700000|2023-03-01 18:35:00|7729.5|7726.7|7746.3|7742.5|7746.3|7743.3|7728.5|7725.5|1538
1677696000000|2023-03-01 18:40:00|7745.5|7742.7|7743.5|7739.7|7749.5|7746.5|7737.1|7734.3|1318
1677696300000|2023-03-01 18:45:00|7742.7|7739.9|7750.5|7747.7|7750.5|7747.7|7742|7738.7|936
1677696600000|2023-03-01 18:50:00|7750.3|7747.5|7750.3|7747.5|7752.5|7749.7|7746.5|7743.7|836
1677696900000|2023-03-01 18:55:00|7750.5|7746.7|7745.3|7742.5|7754.3|7750.7|7744.5|7741.7|1706
1677697200000|2023-03-01 19:00:00|7745.5|7741.7|7741.3|7738.5|7753.3|7750.5|7737.5|7734.7|1289
1677697500000|2023-03-01 19:05:00|7741.5|7737.7|7750.3|7747.5|7751.3|7748.3|7740.3|7737.3|1045
1677697800000|2023-03-01 19:10:00|7749.5|7746.7|7756.3|7753.5|7757.6|7754.5|7740.7|7737.9|1354
1677698100000|2023-03-01 19:15:00|7756.9|7754.1|7763.1|7760.3|7765.5|7762.7|7747.3|7744.3|2653
1677698400000|2023-03-01 19:20:00|7763.3|7760.5|7766.9|7764.1|7769.1|7766.1|7759.1|7756.1|1788
1677698700000|2023-03-01 19:25:00|7767.5|7764.7|7774.7|7771.9|7782.5|7779.7|7763.9|7761.1|6828
1677699000000|2023-03-01 19:30:00|7774.1|7771.3|7765.5|7762.7|7777.7|7774.9|7765.5|7762.7|2362
1677699300000|2023-03-01 19:35:00|7766.3|7762.5|7778.3|7774.5|7781.5|7778.7|7762.1|7759.3|1658
1677699600000|2023-03-01 19:40:00|7778.5|7774.7|7773.1|7769.3|7780.5|7777.7|7768.3|7765.3|929
1677699900000|2023-03-01 19:45:00|7772.3|7769.5|7773.5|7770.7|7776.3|7773.5|7765.5|7762.2|1918
1677700200000|2023-03-01 19:50:00|7774.3|7770.5|7776.1|7772.3|7778.3|7775.3|7769.3|7766.5|438
1677700500000|2023-03-01 19:55:00|7775.9|7773.1|7777.3|7774.5|7779.3|7776.5|7773.5|7770.5|341
1677700800000|2023-03-01 20:00:00|7776.7|7773.9|7780.1|7777.3|7782.3|7779.3|7776.3|7773.5|535
1677701100000|2023-03-01 20:05:00|7780.3|7777.5|7776.3|7773.5|7781.1|7777.7|7775.5|7772.5|395
1677701400000|2023-03-01 20:10:00|7776.5|7773.7|7778.5|7774.7|7780.3|7776.7|7771.5|7768.3|332
1677701700000|2023-03-01 20:15:00|7778.3|7775.5|7780.3|7777.5|7781.5|7778.5|7776.1|7772.5|460
1677702000000|2023-03-01 20:20:00|7780.5|7776.7|7779.5|7776.7|7781.5|7777.7|7777.5|7773.7|444
1677702300000|2023-03-01 20:25:00|7779.7|7776.9|7784.1|7781.3|7785.4|7782.3|7776.5|7773.7|1440
1677702600000|2023-03-01 20:30:00|7784.3|7781.5|7788|7784.2|7791.1|7788.3|7784.1|7781.1|1008
1677702900000|2023-03-01 20:35:00|7788.5|7784.7|7786.3|7783.5|7788.8|7785.5|7784.5|7781.7|331
1677703200000|2023-03-01 20:40:00|7786.1|7783.3|7786.3|7783.5|7788.5|7785.5|7786.1|7783|170
1677703500000|2023-03-01 20:45:00|7786.5|7783.7|7778.5|7775.7|7787.3|7784.5|7778.3|7774.7|354
1677703800000|2023-03-01 20:50:00|7778.3|7775.5|7781.5|7777.7|7782.5|7779.5|7777.3|7774.5|307
1677704100000|2023-03-01 20:55:00|7781.3|7778.5|7783.3|7780.5|7783.3|7780.5|7778.3|7775.3|465
1677704400000|2023-03-01 21:00:00|7783.1|7779.3|7779.3|7776.5|7784.6|7781.8|7778.3|7775.5|629
1677704700000|2023-03-01 21:05:00|7779.6|7775.8|7780.3|7776.5|7782.3|7779.5|7779.1|7775.8|148
1677705000000|2023-03-01 21:10:00|7780.1|7776.3|7777.3|7774.5|7781.6|7778.5|7777.1|7773.5|267
1677705300000|2023-03-01 21:15:00|7777.6|7774.8|7777.6|7774.8|7777.8|7774.8|7773.8|7771|297
1677705600000|2023-03-01 21:20:00|7777.3|7774.5|7776.4|7773.6|7777.6|7774.8|7774.8|7772|186
1677705900000|2023-03-01 21:25:00|7776.6|7772.8|7776.4|7773.6|7780.6|7777.6|7775.4|7771.8|207
1677706200000|2023-03-01 21:30:00|7777.4|7774.6|7777.4|7774.6|7777.6|7774.8|7776.4|7773.3|97
1677706500000|2023-03-01 21:35:00|7777.6|7774.8|7781.4|7778.6|7783.4|7780.6|7777.6|7774.6|153
1677706800000|2023-03-01 21:40:00|7781.1|7778.3|7780.6|7777.8|7783.6|7780.8|7780.1|7777.3|322
1677707100000|2023-03-01 21:45:00|7781.6|7778|7779.6|7776.8|7782.7|7779.4|7779.2|7775.6|102
1677707400000|2023-03-01 21:50:00|7779.4|7776.6|7782.4|7779.6|7783.6|7780.6|7779.4|7776.3|247
1677707700000|2023-03-01 21:55:00|7783.2|7779.4|7780.2|7777.4|7783.6|7780.8|7779.4|7776.4|327
1677711600000|2023-03-01 23:00:00|7779.7|7775.9|7773.6|7770.8|7782.2|7778.6|7773.2|7770.2|176
1677711900000|2023-03-01 23:05:00|7772.2|7768.4|7767.2|7764.4|7772.2|7769.4|7766.4|7763.4|159
1677712200000|2023-03-01 23:10:00|7767.4|7763.4|7768.2|7765.4|7770.4|7767.4|7764.2|7761.4|122
1677712500000|2023-03-01 23:15:00|7768.4|7765.6|7772.4|7768.6|7772.4|7768.6|7768.2|7765.4|81
1677712800000|2023-03-01 23:20:00|7771.4|7768.4|7775.2|7771.4|7775.4|7772.6|7771.4|7768.4|57
1677713100000|2023-03-01 23:25:00|7774.4|7771.6|7774.2|7771.4|7775.4|7772.4|7773.2|7770.2|43
1677713400000|2023-03-01 23:30:00|7775|7771.2|7771.4|7768.6|7775.2|7772.4|7771.4|7768.4|35
1677713700000|2023-03-01 23:35:00|7772.2|7768.4|7771.4|7768.6|7772.4|7769.6|7771.2|7768.4|18
1677714000000|2023-03-01 23:40:00|7771.2|7768.4|7768.4|7765.6|7772.4|7769.6|7768.4|7765.4|51
1677714300000|2023-03-01 23:45:00|7768.2|7765.4|7771.4|7768.6|7772.2|7769.2|7768.2|7765.4|94
1677714600000|2023-03-01 23:50:00|7771.2|7768.4|7770.2|7767.4|7773.2|7770.4|7770.2|7767.1|56
1677714900000|2023-03-01 23:55:00|7769.4|7766.6|7772|7768.2|7772.2|7769.4|7768.6|7765.6|45
1677715200000|2023-03-02 00:00:00|7771.4|7769.2|7773|7770.2|7773.2|7770.4|7771.2|7768.2|91
1677715500000|2023-03-02 00:05:00|7773.8|7770|7775|7771.2|7775.3|7772.2|7773|7770|70
1677715800000|2023-03-02 00:10:00|7774.8|7772|7775|7772.2|7776|7773|7773.4|7770.2|70
1677716100000|2023-03-02 00:15:00|7776|7773.2|7774|7771.2|7776.2|7773.2|7774|7770.9|93
1677716400000|2023-03-02 00:20:00|7775|7772.2|7780|7777.2|7780.5|7777.2|7774|7770.9|119
1677716700000|2023-03-02 00:25:00|7779|7776.2|7776|7773.2|7780|7777.2|7776|7773.2|63
1677717000000|2023-03-02 00:30:00|7776.2|7773.4|7780|7776.2|7780|7777.2|7776.2|7773.4|124
1677717300000|2023-03-02 00:35:00|7779.2|7776.4|7780|7777.2|7781.8|7778.2|7778.2|7775.2|48
1677717600000|2023-03-02 00:40:00|7780.2|7777.4|7780.8|7778|7780.8|7778|7777.7|7774.4|52
1677717900000|2023-03-02 00:45:00|7780.2|7777.4|7780|7777.2|7781.2|7778.2|7779|7775.9|44
1677718200000|2023-03-02 00:50:00|7781|7778.2|7781|7778.2|7781.2|7778.2|7780|7777|22
1677718500000|2023-03-02 00:55:00|7780.4|7777.6|7773.2|7769.4|7780.4|7777.6|7772|7769|185
1677718800000|2023-03-02 01:00:00|7773|7769.2|7758|7755.2|7773.8|7771|7754|7751.2|972
1677719100000|2023-03-02 01:05:00|7758.8|7755|7774.2|7771.4|7776.2|7773.2|7757.8|7754.2|440
1677719400000|2023-03-02 01:10:00|7774|7771.2|7782|7779.2|7784|7781.2|7770|7767|352
1677719700000|2023-03-02 01:15:00|7782.8|7779|7783|7780.2|7783.8|7780.8|7771|7768.2|453
1677720000000|2023-03-02 01:20:00|7783.8|7780|7784|7781.2|7789.2|7786|7781|7778|859
1677720300000|2023-03-02 01:25:00|7784.2|7780.4|7781.2|7778.4|7786.5|7783.4|7781|7777.4|177
1677720600000|2023-03-02 01:30:00|7781|7778.2|7782|7779.2|7784|7781.2|7780|7777.2|149
1677720900000|2023-03-02 01:35:00|7782.8|7778.2|7766.2|7762.4|7784|7781.2|7765|7762|240
1677721200000|2023-03-02 01:40:00|7766|7762.2|7759|7756.2|7766.2|7763|7756.7|7753.4|592
1677721500000|2023-03-02 01:45:00|7759.8|7756|7769|7766.2|7776.2|7773.2|7758|7755|449
1677721800000|2023-03-02 01:50:00|7769.8|7766|7775|7771.2|7776|7772.4|7768|7765|228
1677722100000|2023-03-02 01:55:00|7775.2|7771.4|7773|7769.2|7775.2|7772.2|7763|7759.7|652
1677722400000|2023-03-02 02:00:00|7772.8|7770|7780.2|7777.4|7781.2|7778.2|7769|7766|275
1677722700000|2023-03-02 02:05:00|7780|7777.2|7776.8|7773|7782.2|7779.2|7775|7772.2|224
1677723000000|2023-03-02 02:10:00|7777|7773.2|7780|7777.2|7782|7779.2|7775|7771.9|90
1677723300000|2023-03-02 02:15:00|7779.5|7776.2|7778|7775.2|7780.3|7777.2|7777|7773.7|95
1677723600000|2023-03-02 02:20:00|7779|7775.4|7782|7779.2|7782|7779.2|7777.7|7774.4|94
1677723900000|2023-03-02 02:25:00|7782.2|7779.4|7786|7783.2|7786.8|7783.4|7782|7778.7|186
1677724200000|2023-03-02 02:30:00|7786.8|7783|7786|7783.2|7787.1|7783.8|7783|7780|157
1677724500000|2023-03-02 02:35:00|7785.5|7782.7|7777|7774.2|7787|7783.8|7777|7773.7|144
1677724800000|2023-03-02 02:40:00|7777.8|7775|7779|7776.2|7781|7777.5|7776.5|7773.4|108
1677725100000|2023-03-02 02:45:00|7780|7777.2|7776|7773.2|7780.8|7777.2|7774.3|7771.2|124
1677725400000|2023-03-02 02:50:00|7776.8|7773|7780|7776.2|7781.3|7778.2|7776.8|7773|91
1677725700000|2023-03-02 02:55:00|7780.3|7777.2|7782.8|7780|7783.3|7780.2|7778|7775|83
1677726000000|2023-03-02 03:00:00|7783|7780.2|7781|7778.2|7786|7783.2|7780|7777.2|170
1677726300000|2023-03-02 03:05:00|7782|7779.2|7778|7775.2|7783|7780.2|7777|7774.2|86
1677726600000|2023-03-02 03:10:00|7777|7774.2|7781|7778.2|7782.3|7779.2|7776|7772.2|110
1677726900000|2023-03-02 03:15:00|7780.5|7777.7|7780.1|7777.3|7781.5|7778.2|7778|7775.2|88
1677727200000|2023-03-02 03:20:00|7781.1|7778|7777.1|7774.3|7782.6|7779.3|7776.1|7773.3|59
1677727500000|2023-03-02 03:25:00|7778.1|7775|7778.1|7775.3|7780.3|7777.3|7776.1|7773.3|167
1677727800000|2023-03-02 03:30:00|7777.3|7774.5|7776.1|7773.3|7779.1|7776.3|7775.1|7772|97
1677728100000|2023-03-02 03:35:00|7775.1|7772.3|7776.1|7773.3|7777.3|7774.3|7775.1|7772|51
1677728400000|2023-03-02 03:40:00|7775.5|7772.7|7776.1|7772.3|7776.3|7773.3|7774.1|7771.3|37
1677728700000|2023-03-02 03:45:00|7775.8|7773|7773.1|7770.3|7776.3|7773.3|7771.5|7768.3|164
1677729000000|2023-03-02 03:50:00|7773.8|7770|7778.3|7775.5|7779.3|7776.3|7773.1|7770|104
1677729300000|2023-03-02 03:55:00|7778.1|7775.3|7775.1|7772.3|7778.1|7775.3|7774.3|7771.3|54
1677729600000|2023-03-02 04:00:00|7775.9|7772.1|7778.1|7775.3|7779.1|7776.3|7775.1|7772.1|82
1677729900000|2023-03-02 04:05:00|7779.1|7775.5|7779.1|7776.3|7782.1|7778.5|7778.3|7775.3|73
1677730200000|2023-03-02 04:10:00|7780.1|7777.1|7778.1|7775.3|7780.1|7777.1|7778.1|7775.1|33
1677730500000|2023-03-02 04:15:00|7778.9|7775.1|7779.1|7776.3|7780.3|7777.3|7778.1|7775|47
1677730800000|2023-03-02 04:20:00|7779.6|7776.8|7780.9|7777.1|7781.3|7778.3|7778.1|7775.1|57
1677731100000|2023-03-02 04:25:00|7781.1|7777.3|7781.1|7777.3|7781.5|7778.5|7779.1|7776.1|68
1677731400000|2023-03-02 04:30:00|7780.1|7778.3|7787.1|7784.3|7787.3|7784.5|7780.1|7778|233
1677731700000|2023-03-02 04:35:00|7787.9|7784.1|7785.1|7782.3|7787.9|7784.8|7784.1|7781.1|100
1677732000000|2023-03-02 04:40:00|7786.1|7782.5|7785.1|7782.3|7786.1|7783.3|7784.1|7781|69
1677732300000|2023-03-02 04:45:00|7785.3|7782.5|7783.3|7779.5|7786.1|7783.3|7782.1|7779.3|70
1677732600000|2023-03-02 04:50:00|7783.1|7779.3|7782.1|7779.3|7783.3|7780.3|7781.1|7778.1|46
1677732900000|2023-03-02 04:55:00|7783.1|7780.3|7785.1|7781.3|7785.4|7782.5|7781.1|7778.1|103
1677733200000|2023-03-02 05:00:00|7785.3|7781.5|7784.1|7781.3|7786.3|7783.3|7783.1|7780.3|80
1677733500000|2023-03-02 05:05:00|7784.9|7782.1|7784.3|7781.5|7785.3|7782.3|7784.1|7781|39
1677733800000|2023-03-02 05:10:00|7783.7|7780.9|7781.3|7778.5|7784.6|7781.3|7781.3|7778.3|93
1677734100000|2023-03-02 05:15:00|7782.1|7778.3|7782.1|7779.3|7783.3|7780.3|7780.3|7777.3|80
1677734400000|2023-03-02 05:20:00|7783.1|7780.3|7781.1|7778.3|7783.3|7780.3|7780.3|7777.3|62
1677734700000|2023-03-02 05:25:00|7781.3|7777.5|7782.1|7779.3|7783.1|7779.6|7779.1|7776.3|83
1677735000000|2023-03-02 05:30:00|7782.3|7778.5|7782.1|7779.3|7783.3|7780.3|7777.3|7774.3|172
1677735300000|2023-03-02 05:35:00|7782.3|7778.5|7772.1|7769.3|7782.3|7778.5|7772.1|7769.3|194
1677735600000|2023-03-02 05:40:00|7771.3|7768.5|7776.1|7773.3|7777.3|7774.3|7770.1|7767.3|165
1677735900000|2023-03-02 05:45:00|7776.7|7773.9|7772.1|7769.3|7778.3|7775.3|7771.1|7768.3|82
1677736200000|2023-03-02 05:50:00|7771.1|7768.3|7773.3|7769.5|7775.3|7772.3|7768.3|7765.3|176
1677736500000|2023-03-02 05:55:00|7773.1|7769.3|7774.1|7771.3|7776.3|7773.3|7772.1|7769.3|71
1677736800000|2023-03-02 06:00:00|7775.1|7771.5|7774.1|7770.3|7775.1|7771.5|7767.1|7764.3|189
1677737100000|2023-03-02 06:05:00|7773.9|7771.1|7774.1|7771.3|7775.9|7772.3|7771.1|7767.5|152
1677737400000|2023-03-02 06:10:00|7774.9|7771.1|7771.1|7768.3|7775.6|7772.3|7767.1|7764.3|289
1677737700000|2023-03-02 06:15:00|7772.1|7769.3|7769.1|7766.3|7773.3|7770.3|7768.1|7765.1|125
1677738000000|2023-03-02 06:20:00|7769.3|7765.5|7766.1|7763.3|7769.6|7765.8|7762.1|7759.3|249
1677738300000|2023-03-02 06:25:00|7766.3|7762.5|7765.1|7762.3|7767.3|7764.3|7764.3|7761.5|100
1677738600000|2023-03-02 06:30:00|7764.5|7761.7|7766.1|7763.3|7767.6|7764.5|7764.1|7761.3|88
1677738900000|2023-03-02 06:35:00|7766.9|7763.1|7762.3|7758.5|7767.6|7764.3|7761.3|7758.3|125
1677739200000|2023-03-02 06:40:00|7761.3|7759.3|7759.1|7756.3|7763.6|7760.3|7759.1|7756.3|187
1677739500000|2023-03-02 06:45:00|7758.5|7755.7|7757.1|7754.3|7761.1|7758.3|7755.1|7752.1|236
1677739800000|2023-03-02 06:50:00|7757.3|7753.5|7757.1|7753.3|7757.3|7754.3|7750.5|7747.7|297
1677740100000|2023-03-02 06:55:00|7757.3|7754.3|7757.9|7755.1|7760.6|7757.3|7756.1|7753.1|182
1677740400000|2023-03-02 07:00:00|7758.1|7755.3|7759.1|7755.3|7762.6|7759.3|7753.1|7750.1|211
1677740700000|2023-03-02 07:05:00|7758.3|7755.5|7762.1|7758.3|7765.1|7762.3|7757.1|7754.1|103
1677741000000|2023-03-02 07:10:00|7761.3|7758.5|7761.1|7757.3|7764.9|7761.3|7759.1|7756.1|143
1677741300000|2023-03-02 07:15:00|7760.3|7757.5|7755.1|7751.3|7760.3|7757.5|7751.1|7748.1|238
1677741600000|2023-03-02 07:20:00|7755.3|7752.3|7762.1|7759.3|7765.1|7762.1|7754.1|7751|193
1677741900000|2023-03-02 07:25:00|7762.9|7759.1|7752.1|7749.3|7764.3|7761.3|7752.1|7749.1|210
1677742200000|2023-03-02 07:30:00|7751.6|7748.8|7748.1|7745.3|7754.1|7751.3|7746.3|7743.3|475
1677742500000|2023-03-02 07:35:00|7748.9|7746.1|7741.1|7737.3|7749.1|7746.3|7738.9|7736.1|546
1677742800000|2023-03-02 07:40:00|7740.3|7737.5|7735.1|7732.3|7741.4|7738.3|7730.4|7727.6|633
1677743100000|2023-03-02 07:45:00|7736.1|7733.3|7744.1|7741.3|7747.1|7744.3|7732.1|7729.3|440
1677743400000|2023-03-02 07:50:00|7745.1|7742.3|7745.4|7742.6|7746.4|7743.3|7739.1|7735.6|201
1677743700000|2023-03-02 07:55:00|7745.1|7742.3|7744.1|7741.3|7746.4|7743.3|7740.1|7737.1|258
1677744000000|2023-03-02 08:00:00|7745.1|7742.3|7757.1|7754.3|7764.1|7760.8|7744.1|7741.3|895
1677744300000|2023-03-02 08:05:00|7757.4|7753.6|7758.1|7755.3|7761.4|7758.3|7746.1|7743.1|591
1677744600000|2023-03-02 08:10:00|7757.6|7754.8|7758.1|7755.3|7768.4|7764.6|7756.1|7753.1|588
1677744900000|2023-03-02 08:15:00|7758.9|7755.1|7776.4|7772.6|7776.4|7773.6|7754.1|7751.1|851
1677745200000|2023-03-02 08:20:00|7775.6|7772.8|7764.1|7761.3|7776.1|7773.3|7758.1|7755.1|625
1677745500000|2023-03-02 08:25:00|7763.6|7760.8|7743.2|7740.4|7769.4|7766.6|7743.2|7740.4|1283
1677745800000|2023-03-02 08:30:00|7744.2|7741.4|7767.9|7765.1|7768.4|7765.4|7743.9|7740.1|1076
1677746100000|2023-03-02 08:35:00|7768.5|7765.7|7768.2|7764.4|7775.4|7772.1|7762.2|7759.4|575
1677746400000|2023-03-02 08:40:00|7767.9|7765.1|7788.9|7785.1|7790.2|7787.1|7767.2|7763.4|1375
1677746700000|2023-03-02 08:45:00|7789.2|7785.4|7789.9|7787.1|7792.2|7789.4|7782.2|7779.1|1601
1677747000000|2023-03-02 08:50:00|7790.9|7786.9|7797.7|7794.9|7800.5|7796.9|7786.9|7783.9|1150
1677747300000|2023-03-02 08:55:00|7798.5|7795.7|7797.7|7794.9|7799.7|7796.9|7793.7|7790.6|1249
1677747600000|2023-03-02 09:00:00|7798.5|7794.7|7807.7|7804.9|7810.5|7807.7|7794.7|7791.7|1624
1677747900000|2023-03-02 09:05:00|7806.7|7803.9|7814.5|7811.7|7819.5|7816.7|7802.7|7799.9|1441
1677748200000|2023-03-02 09:10:00|7814.7|7811.9|7794.7|7791.9|7814.9|7811.9|7794.7|7791.4|894
1677748500000|2023-03-02 09:15:00|7795.5|7791.7|7810.7|7807.9|7811.7|7807.9|7794.7|7791.7|637
1677748800000|2023-03-02 09:20:00|7811|7807.2|7816.7|7813.9|7820|7816.9|7810.2|7806.7|902
1677749100000|2023-03-02 09:25:00|7817.2|7814.4|7825.7|7822.9|7826|7822.9|7808.7|7805.9|808
1677749400000|2023-03-02 09:30:00|7824.7|7821.9|7827.7|7824.9|7833.7|7830.9|7819.7|7816.7|1160
1677749700000|2023-03-02 09:35:00|7827.5|7824.7|7824.7|7821.9|7830.5|7827.2|7822.7|7819.7|539
1677750000000|2023-03-02 09:40:00|7823.7|7820.9|7827.7|7824.9|7828.5|7824.9|7817.7|7814.7|629
1677750300000|2023-03-02 09:45:00|7828.3|7825.5|7828.7|7825.9|7830.2|7826.9|7824.7|7821.7|492
1677750600000|2023-03-02 09:50:00|7829.3|7826.5|7831.7|7827.9|7835|7831.9|7826.5|7823.4|1007
1677750900000|2023-03-02 09:55:00|7830.7|7827.7|7822.5|7819.7|7832|7828.9|7817.7|7814.7|732
1677751200000|2023-03-02 10:00:00|7822.2|7819.4|7812.5|7808.7|7825|7821.9|7807.7|7804.7|708
1677751500000|2023-03-02 10:05:00|7811.7|7808.9|7816.5|7812.7|7817.3|7814.5|7807.7|7804.7|566
1677751800000|2023-03-02 10:10:00|7815.8|7813|7814.5|7810.7|7816.8|7814|7810.8|7808|430
1677752100000|2023-03-02 10:15:00|7814.3|7811.5|7815.8|7812|7826|7823|7813.8|7810.5|448
1677752400000|2023-03-02 10:20:00|7815.5|7812.7|7819.8|7817|7821.8|7819|7809.5|7806.5|478
1677752700000|2023-03-02 10:25:00|7819.5|7815.7|7820.8|7818|7824|7821|7812.5|7809.5|255
1677753000000|2023-03-02 10:30:00|7821.3|7818.5|7832.8|7830|7834|7831|7819.8|7817|597
1677753300000|2023-03-02 10:35:00|7832.2|7829.4|7831.8|7829|7841.3|7837.5|7827.8|7824.7|1090
1677753600000|2023-03-02 10:40:00|7831.5|7827.7|7836.8|7834|7840|7837.2|7828.8|7825.7|1634
1677753900000|2023-03-02 10:45:00|7837.3|7834.5|7834.8|7832|7838|7835.2|7832.8|7830|559
1677754200000|2023-03-02 10:50:00|7833.8|7831|7828|7824.2|7836.3|7833|7826.2|7823.4|499
1677754500000|2023-03-02 10:55:00|7827.8|7824|7831.8|7829|7837.3|7834.2|7827.3|7824|385
1677754800000|2023-03-02 11:00:00|7832.3|7829.5|7834|7831.2|7841.5|7838|7832.3|7829.2|877
1677755100000|2023-03-02 11:05:00|7833.8|7831|7837.8|7835|7838.8|7835.8|7827.8|7825|501
1677755400000|2023-03-02 11:10:00|7837.2|7834.4|7830.8|7828|7838.1|7835|7828.8|7825.8|448
1677755700000|2023-03-02 11:15:00|7831.6|7828.8|7832.6|7828.8|7838.8|7835.5|7831.6|7828.8|386
1677756000000|2023-03-02 11:20:00|7831.8|7829|7833.8|7830|7836|7833|7828.8|7825.8|562
1677756300000|2023-03-02 11:25:00|7833|7830.2|7818.8|7816|7834.3|7831|7817.8|7814.8|749
1677756600000|2023-03-02 11:30:00|7819.8|7817|7826.8|7824|7828.6|7825|7819.2|7816.2|354
1677756900000|2023-03-02 11:35:00|7827|7824.2|7827.8|7825|7832.6|7829.5|7825.8|7822.8|274
1677757200000|2023-03-02 11:40:00|7826.8|7824|7821.8|7819|7829|7826|7819.5|7816.2|462
1677757500000|2023-03-02 11:45:00|7822.3|7819.5|7819.8|7817|7824.8|7822|7817.8|7815|237
1677757800000|2023-03-02 11:50:00|7819.2|7816.4|7824.8|7821|7825.6|7822|7815.8|7812.8|350
1677758100000|2023-03-02 11:55:00|7825|7821.2|7819.8|7817|7825|7822|7817.8|7815|148
1677758400000|2023-03-02 12:00:00|7820.6|7816.8|7822.8|7820|7825.8|7822.3|7817.8|7815|432
1677758700000|2023-03-02 12:05:00|7822|7819.2|7817|7813.2|7823|7820|7812.7|7809.4|496
1677759000000|2023-03-02 12:10:00|7816.2|7813.4|7818.8|7816|7821|7818|7812.8|7809.8|472
1677759300000|2023-03-02 12:15:00|7817.8|7815|7815.2|7812.4|7819|7816|7806.2|7803.2|1123
1677759600000|2023-03-02 12:20:00|7815|7811.4|7809.2|7806.4|7816.2|7813.4|7805.7|7802.9|442
1677759900000|2023-03-02 12:25:00|7810|7806.2|7809.2|7806.4|7811.7|7808.4|7807|7804.1|217
1677760200000|2023-03-02 12:30:00|7808.9|7805.1|7804.2|7801.4|7810.4|7807.4|7802.4|7799.4|658
1677760500000|2023-03-02 12:35:00|7805|7802.2|7805|7802.2|7808.4|7805.4|7800.2|7797.4|392
1677760800000|2023-03-02 12:40:00|7804.2|7801.4|7805.2|7802.4|7813.5|7810.4|7804.2|7801.2|334
1677761100000|2023-03-02 12:45:00|7804.5|7801.7|7811.2|7808.4|7811.5|7808.7|7803.2|7800.2|471
1677761400000|2023-03-02 12:50:00|7811.5|7807.7|7812.2|7808.4|7815|7812|7808.2|7805.4|492
1677761700000|2023-03-02 12:55:00|7812|7809.2|7819.8|7817|7822.3|7819|7810.5|7807.4|1052
1677762000000|2023-03-02 13:00:00|7820|7817.2|7807.8|7805|7821.3|7818|7798.8|7795.5|2012
1677762300000|2023-03-02 13:05:00|7809|7805.2|7804.8|7802|7811|7807.8|7799.8|7797|1136
1677762600000|2023-03-02 13:10:00|7805|7802.2|7794.8|7792|7806|7803|7791|7788.2|1401
1677762900000|2023-03-02 13:15:00|7794|7791.2|7784.8|7782|7798|7795.2|7781.2|7778.4|2117
1677763200000|2023-03-02 13:20:00|7785|7781.2|7784.8|7782|7796.8|7793.2|7781.8|7779|1137
1677763500000|2023-03-02 13:25:00|7785|7781.2|7794|7790.2|7794.5|7791|7782.4|7778.8|1083
1677763800000|2023-03-02 13:30:00|7793.2|7790.4|7786.5|7783.7|7795.5|7792.4|7784|7781.2|1523
1677764100000|2023-03-02 13:35:00|7786.3|7783.5|7782.3|7779.5|7792.5|7789.5|7780.3|7777.5|1022
1677764400000|2023-03-02 13:40:00|7781.7|7778.9|7784.3|7781.5|7791.3|7788.5|7773.1|7769.9|1850
1677764700000|2023-03-02 13:45:00|7783.3|7780.5|7788.3|7784.5|7801.5|7798.5|7782.3|7779.5|2265
1677765000000|2023-03-02 13:50:00|7787.5|7784.7|7784.8|7781|7796.3|7793.5|7781|7778.2|984
1677765300000|2023-03-02 13:55:00|7785|7781.2|7791.8|7789|7794.8|7792|7782.8|7780|1028
1677765600000|2023-03-02 14:00:00|7792.4|7789.6|7818.8|7816|7825.8|7822.8|7792.4|7789.6|3258
1677765900000|2023-03-02 14:05:00|7819.4|7816.6|7818.3|7815.5|7824.5|7821.2|7804.7|7801.5|1952
1677766200000|2023-03-02 14:10:00|7819.3|7816.5|7817|7814.2|7821.3|7818.5|7809.3|7806|1088
1677766500000|2023-03-02 14:15:00|7817.3|7813.5|7810|7807.2|7826|7823.2|7808.8|7806|1252
1677766800000|2023-03-02 14:20:00|7810.3|7807.5|7818.3|7815.5|7821|7818|7809.3|7806.2|926
1677767100000|2023-03-02 14:25:00|7819.3|7816.5|7825.3|7822.5|7828.3|7825.2|7815.3|7812.5|1249
1677767400000|2023-03-02 14:30:00|7825|7822.2|7796.5|7793.7|7826.3|7823|7779.3|7776.5|4601
1677767700000|2023-03-02 14:35:00|7796.7|7793.9|7796.3|7793.5|7796.7|7793.9|7769.7|7766.1|3754
1677768000000|2023-03-02 14:40:00|7796.8|7794|7793.3|7790.5|7815.1|7811.7|7792.3|7789.5|2352
1677768300000|2023-03-02 14:45:00|7794.3|7791.5|7800.7|7797.9|7804.5|7801.5|7786.7|7783.7|2466
1677768600000|2023-03-02 14:50:00|7800.2|7797.4|7818.3|7815.5|7822.3|7819.5|7797.7|7793.9|2444
1677768900000|2023-03-02 14:55:00|7817.7|7814.9|7814.3|7811.5|7824.3|7821.3|7806.3|7803.5|1552
1677769200000|2023-03-02 15:00:00|7815.3|7812|7830.3|7827.5|7831.5|7828.7|7814.3|7811.5|2501
1677769500000|2023-03-02 15:05:00|7830.8|7828|7829.1|7826.3|7831.3|7828.3|7818.1|7815.3|1562
1677769800000|2023-03-02 15:10:00|7829.3|7826.5|7830.3|7827.5|7831.5|7828.5|7821.5|7818.7|2404
1677770100000|2023-03-02 15:15:00|7831.1|7827.3|7832.1|7829.3|7832.1|7829.3|7813.3|7810.3|2336
1677770400000|2023-03-02 15:20:00|7831.5|7828.7|7828.1|7825.3|7831.5|7828.7|7814.8|7812|1510
1677770700000|2023-03-02 15:25:00|7828.8|7825|7832.8|7830|7834.8|7831.8|7827.1|7823.8|2045
1677771000000|2023-03-02 15:30:00|7833.6|7830.8|7830.8|7828|7836.3|7833|7821.8|7819|1809
1677771300000|2023-03-02 15:35:00|7831.1|7828.3|7818.3|7815.5|7833.3|7830|7810.6|7807.8|2217
1677771600000|2023-03-02 15:40:00|7817.7|7814.9|7818.1|7815.3|7825.1|7822.3|7814.1|7811.3|1062
1677771900000|2023-03-02 15:45:00|7817.9|7814.3|7795.3|7792.5|7821.1|7818.3|7791.3|7788.3|3170
1677772200000|2023-03-02 15:50:00|7794.7|7791.9|7823.3|7819.5|7827.4|7824.1|7794.3|7791.3|2083
1677772500000|2023-03-02 15:55:00|7823.6|7820.8|7821.3|7818.5|7824.5|7821.5|7815.1|7812.2|1228
1677772800000|2023-03-02 16:00:00|7821.5|7817.7|7823.9|7821.1|7827.5|7824.5|7814.1|7811.1|2576
1677773100000|2023-03-02 16:05:00|7822.9|7820.1|7823.9|7821.1|7831.1|7828.1|7817.9|7814.8|1505
1677773400000|2023-03-02 16:10:00|7824.6|7820.8|7820.6|7817.8|7831.6|7828.8|7817.6|7813.8|1273
1677773700000|2023-03-02 16:15:00|7820.1|7817.3|7837.6|7833.8|7838.9|7835.8|7817.9|7814.8|2104
1677774000000|2023-03-02 16:20:00|7837.4|7834.6|7853.9|7851.1|7854.6|7851.1|7821.9|7818.8|3008
1677774300000|2023-03-02 16:25:00|7854.1|7850.3|7850.9|7848.1|7854.9|7852.1|7838.1|7834.8|3445
1677774600000|2023-03-02 16:30:00|7849.6|7846.8|7850.9|7848.1|7856.9|7853.8|7842.9|7840.1|2455
1677774900000|2023-03-02 16:35:00|7850.1|7847.3|7861.6|7857.8|7862.1|7859.1|7836.9|7833.8|2193
1677775200000|2023-03-02 16:40:00|7860.9|7858.1|7843.9|7841.1|7866.6|7863.6|7842.9|7839.8|2168
1677775500000|2023-03-02 16:45:00|7844.1|7840.3|7838.7|7835.9|7844.9|7842.1|7825.9|7822.8|2538
1677775800000|2023-03-02 16:50:00|7838.9|7836.1|7818.9|7816.1|7842.4|7839.6|7816.1|7813|1606
1677776100000|2023-03-02 16:55:00|7818.3|7815.5|7812.9|7810.1|7820.1|7817.1|7810.9|7808.1|1336
1677776400000|2023-03-02 17:00:00|7813.7|7810.9|7799.9|7797.1|7816.9|7814.1|7797.1|7794.1|2152
1677776700000|2023-03-02 17:05:00|7799.3|7796.5|7794.9|7792.1|7804.1|7801.1|7790.3|7787.3|1690
1677777000000|2023-03-02 17:10:00|7794.3|7791.5|7780.1|7777.3|7795.4|7792.1|7774.1|7771.3|2422
1677777300000|2023-03-02 17:15:00|7779.5|7776.7|7777.1|7774.3|7782.1|7778.9|7772.1|7769.1|1487
1677777600000|2023-03-02 17:20:00|7776.1|7773.3|7772.5|7769.7|7780.3|7777.5|7771.5|7768.7|1473
1677777900000|2023-03-02 17:25:00|7772.3|7769.5|7771.1|7768.3|7773.9|7771.1|7760.8|7758|2457
1677778200000|2023-03-02 17:30:00|7770.3|7767.5|7787.5|7783.7|7788.5|7785.7|7765.3|7762.3|2769
1677778500000|2023-03-02 17:35:00|7787.3|7783.5|7788.1|7785.3|7802.7|7799.9|7783.9|7781.1|1949
1677778800000|2023-03-02 17:40:00|7789.1|7786.3|7788.3|7784.5|7794.6|7791.5|7782.8|7779.3|665
1677779100000|2023-03-02 17:45:00|7787.3|7783.8|7788.3|7785.5|7788.3|7785.5|7777.9|7774.5|972
1677779400000|2023-03-02 17:50:00|7788.6|7784.8|7791.3|7788.5|7792.6|7789.3|7782.3|7779.3|1141
1677779700000|2023-03-02 17:55:00|7792.1|7789.3|7800.3|7797.5|7803.6|7800.5|7792.1|7788.8|980
1677780000000|2023-03-02 18:00:00|7801.3|7798.5|7801.3|7797.5|7805.6|7802.5|7795.6|7792.8|981
1677780300000|2023-03-02 18:05:00|7800.6|7797.8|7811.3|7808.5|7813.1|7809.8|7800.3|7797|927
1677780600000|2023-03-02 18:10:00|7811.9|7809.1|7818.1|7814.3|7819.3|7816.5|7809.3|7806.5|949
1677780900000|2023-03-02 18:15:00|7817.3|7814.5|7810.3|7807.5|7818.3|7815.5|7806.3|7803.3|1181
1677781200000|2023-03-02 18:20:00|7810.1|7807.3|7793.3|7790.5|7810.3|7807.5|7792.3|7789.5|864
1677781500000|2023-03-02 18:25:00|7793.6|7789.8|7800.3|7797.5|7804.6|7801.5|7792.6|7789.8|993
1677781800000|2023-03-02 18:30:00|7800.9|7798.1|7798.9|7796.1|7801.1|7798.1|7788.3|7785.5|1364
1677782100000|2023-03-02 18:35:00|7800.1|7796.3|7793.1|7789.3|7813.9|7811.1|7789.9|7786.3|1505
1677782400000|2023-03-02 18:40:00|7792.9|7789.1|7798.9|7796.1|7802.5|7799.2|7790.3|7787|689
1677782700000|2023-03-02 18:45:00|7800.1|7796.3|7802.9|7800.1|7805.1|7801.3|7792.9|7790.1|1092
1677783000000|2023-03-02 18:50:00|7803.1|7800.3|7796.9|7794.1|7806.1|7803.1|7793.9|7790.9|782
1677783300000|2023-03-02 18:55:00|7797.1|7793.3|7804.9|7802.1|7809.1|7806.1|7796.1|7793.3|1119
1677783600000|2023-03-02 19:00:00|7805.5|7802.7|7823.9|7821.1|7827.9|7824.9|7805.5|7802.3|1962
1677783900000|2023-03-02 19:05:00|7824.1|7821.3|7829.9|7827.1|7834.9|7831.9|7824.1|7821.3|1807
1677784200000|2023-03-02 19:10:00|7830.7|7826.9|7829.4|7826.6|7834.2|7830.9|7820.1|7817.1|2583
1677784500000|2023-03-02 19:15:00|7829.1|7826.3|7818.4|7815.6|7830.4|7827.6|7810.1|7807.3|2272
1677784800000|2023-03-02 19:20:00|7818.6|7814.6|7822.1|7819.3|7830.6|7827.6|7817.4|7814.1|2772
1677785100000|2023-03-02 19:25:00|7822.4|7819.6|7822.6|7819.8|7830.4|7827.6|7813.6|7810.3|7846
1677785400000|2023-03-02 19:30:00|7823.1|7820.3|7819.4|7816.6|7824.6|7821.8|7814.1|7811.3|2277
1677785700000|2023-03-02 19:35:00|7819.1|7816.3|7815.6|7812.8|7819.1|7816.3|7813.1|7810.3|683
1677786000000|2023-03-02 19:40:00|7816.1|7813.3|7816.6|7812.8|7818.6|7815.8|7814.1|7810.8|400
1677786300000|2023-03-02 19:45:00|7816.4|7813.6|7813.6|7810.8|7817.4|7813.8|7813.3|7810|335
1677786600000|2023-03-02 19:50:00|7812.6|7809.8|7808.6|7805.8|7814.6|7811.8|7808.6|7805.6|341
1677786900000|2023-03-02 19:55:00|7809.4|7805.6|7811.4|7808.6|7813.6|7809.8|7806.4|7803.6|302
1677787200000|2023-03-02 20:00:00|7811.6|7807.8|7813.4|7810.6|7814.4|7811.6|7809.8|7806.6|366
1677787500000|2023-03-02 20:05:00|7813.6|7809.8|7813.6|7810.8|7814.6|7811.8|7811.6|7808.8|251
1677787800000|2023-03-02 20:10:00|7813.4|7810.6|7810.4|7807.6|7814.8|7811.8|7809.8|7806.8|394
1677788100000|2023-03-02 20:15:00|7810.6|7807.8|7807.6|7803.8|7811.6|7808.8|7805.4|7802.6|401
1677788400000|2023-03-02 20:20:00|7806.8|7804|7800.4|7797.6|7810.4|7807.6|7799.8|7797|528
1677788700000|2023-03-02 20:25:00|7800.9|7798.1|7806.2|7803.4|7808.6|7805.6|7798.6|7795.8|478
1677789000000|2023-03-02 20:30:00|7806.4|7803.6|7813.4|7810.6|7813.6|7810.8|7806.2|7802.6|527
1677789300000|2023-03-02 20:35:00|7812.8|7810|7811.6|7808.8|7814.4|7811.6|7810.4|7807.4|794
1677789600000|2023-03-02 20:40:00|7811.4|7808.6|7810.2|7807.4|7812.2|7809.4|7807.6|7804.3|236
1677789900000|2023-03-02 20:45:00|7809.4|7806.4|7806.4|7803.6|7810.4|7807.6|7804.4|7801.3|266
1677790200000|2023-03-02 20:50:00|7805.8|7803|7804.4|7801.6|7808.2|7804.6|7802.2|7799.4|434
1677790500000|2023-03-02 20:55:00|7804.2|7801.4|7805.4|7801.6|7805.9|7802.8|7799.6|7796.6|522
1677790800000|2023-03-02 21:00:00|7805.2|7801.4|7804.4|7800.6|7806.4|7803.4|7801.6|7798.6|291
1677791100000|2023-03-02 21:05:00|7804.2|7801.4|7806.4|7803.6|7807.2|7803.6|7803.2|7800.4|105
1677791400000|2023-03-02 21:10:00|7806.2|7803.4|7805.4|7802.6|7807.6|7804.6|7805.2|7801.6|89
1677791700000|2023-03-02 21:15:00|7804.8|7802|7800.2|7797.4|7805.7|7802.6|7800.2|7797.4|101
1677792000000|2023-03-02 21:20:00|7801.2|7798.4|7799.4|7796.6|7802.4|7799.6|7799.4|7796.4|109
1677792300000|2023-03-02 21:25:00|7800|7797.2|7801.4|7798.6|7802.6|7799.8|7797.4|7794.4|178
1677792600000|2023-03-02 21:30:00|7802.4|7799.6|7801.4|7798.6|7802.6|7799.6|7800.2|7797.4|73
1677792900000|2023-03-02 21:35:00|7800.4|7797.6|7800.4|7797.6|7801|7798.2|7799.4|7796.4|155
1677793200000|2023-03-02 21:40:00|7800.6|7796.8|7796.6|7793.8|7800.6|7797.3|7794.9|7791.6|212
1677793500000|2023-03-02 21:45:00|7796.4|7793.6|7793.6|7789.8|7797.4|7793.8|7790.4|7787.6|179
1677793800000|2023-03-02 21:50:00|7793.4|7790.6|7797.4|7793.6|7797.6|7794.8|7793.4|7790.4|133
1677794100000|2023-03-02 21:55:00|7796.4|7792.8|7796.4|7793.6|7797.6|7794.8|7795.4|7792.4|157
1677798000000|2023-03-02 23:00:00|7793.7|7789.9|7797.4|7794.6|7801.9|7796.6|7793.4|7789.9|141
1677798300000|2023-03-02 23:05:00|7798.4|7795.6|7799.4|7796.6|7799.7|7796.6|7797.9|7794.4|30
1677798600000|2023-03-02 23:10:00|7799.7|7795.9|7797.4|7794.6|7800.9|7797.6|7796.4|7793.4|49
1677798900000|2023-03-02 23:15:00|7798.4|7795.6|7798.4|7795.6|7799.4|7795.9|7797.4|7794.4|33
1677799200000|2023-03-02 23:20:00|7797.4|7794.6|7797.4|7794.6|7798.4|7794.9|7797.4|7794.6|11
1677799500000|2023-03-02 23:25:00|7798.4|7794.9|7797.4|7794.6|7798.7|7795.6|7797.4|7794.4|13
1677799800000|2023-03-02 23:30:00|7797.7|7793.9|7803.4|7800.6|7804.4|7800.6|7796.4|7793.4|117
1677800100000|2023-03-02 23:35:00|7803.7|7800.9|7801.4|7798.6|7803.7|7800.9|7801.4|7798.4|21
1677800400000|2023-03-02 23:40:00|7800.9|7798.1|7801.4|7798.6|7802.4|7799.6|7799.7|7796.6|78
1677800700000|2023-03-02 23:45:00|7801.2|7798.4|7800.5|7797.7|7801.7|7798.6|7800.4|7797.4|17
1677801000000|2023-03-02 23:50:00|7801.2|7798.4|7803.5|7800.7|7804.7|7801.7|7801.2|7798.4|44
1677801300000|2023-03-02 23:55:00|7803.2|7799.7|7801.5|7798.7|7804.7|7801.7|7801.5|7798.7|19
1677801600000|2023-03-03 00:00:00|7802.5|7799.7|7801.5|7798.7|7804.5|7800.9|7801.5|7798.4|78
1677801900000|2023-03-03 00:05:00|7802.2|7798.4|7801.7|7797.9|7802.2|7798.7|7798.7|7795.9|47
1677802200000|2023-03-03 00:10:00|7800.9|7798.1|7804.5|7801.7|7805|7801.7|7800.9|7797.6|61
1677802500000|2023-03-03 00:15:00|7804.7|7800.9|7805.5|7802.7|7806.7|7803.7|7804.5|7800.9|34
1677802800000|2023-03-03 00:20:00|7805.7|7801.9|7804.7|7801.9|7805.7|7801.9|7803.7|7800.7|43
1677803100000|2023-03-03 00:25:00|7803.5|7800.7|7802.5|7798.7|7803.7|7800.7|7801.5|7798.4|39
1677803400000|2023-03-03 00:30:00|7801.5|7798.4|7801.7|7797.9|7802.2|7798.7|7797.5|7794.7|73
1677803700000|2023-03-03 00:35:00|7801.5|7797.7|7801.5|7798.7|7803.7|7800.4|7801.2|7797.7|31
1677804000000|2023-03-03 00:40:00|7801.2|7797.7|7804.5|7801.7|7804.5|7801.7|7800.5|7797.2|43
1677804300000|2023-03-03 00:45:00|7803.9|7801.1|7809.5|7806.7|7809.7|7806.7|7803.7|7800.7|141
1677804600000|2023-03-03 00:50:00|7808.7|7805.9|7811.5|7807.7|7812.7|7809.7|7807.5|7804.4|94
1677804900000|2023-03-03 00:55:00|7810.7|7807.9|7814.5|7811.7|7814.5|7811.7|7809.5|7806.2|44
1677805200000|2023-03-03 01:00:00|7814.7|7810.9|7806.5|7803.7|7817.7|7814.9|7805|7801.7|608
1677805500000|2023-03-03 01:05:00|7806.7|7802.9|7805.5|7801.7|7809.5|7805.9|7796.2|7792.7|373
1677805800000|2023-03-03 01:10:00|7805.2|7802.4|7811.5|7807.7|7815.5|7811.9|7804.5|7801.4|229
1677806100000|2023-03-03 01:15:00|7811.3|7808.5|7802.5|7798.7|7812.7|7809.7|7800.7|7797.7|199
1677806400000|2023-03-03 01:20:00|7801.7|7798.9|7797.5|7794.7|7805.7|7802.7|7795.7|7792.6|246
1677806700000|2023-03-03 01:25:00|7797.7|7793.9|7794.5|7790.7|7799.7|7796.9|7791.5|7788.7|187
1677807000000|2023-03-03 01:30:00|7794.3|7791.5|7784.5|7781.7|7794.7|7791.7|7780.7|7777.7|325
1677807300000|2023-03-03 01:35:00|7785.3|7782.5|7785.5|7782.7|7787.7|7784.7|7782.3|7778.7|319
1677807600000|2023-03-03 01:40:00|7786.7|7782.9|7785.5|7782.7|7787.8|7784.5|7779.5|7776.5|168
1677807900000|2023-03-03 01:45:00|7785.7|7781.9|7784.5|7781.7|7789.7|7786.7|7778.2|7775.4|256
1677808200000|2023-03-03 01:50:00|7784.7|7780.9|7786.5|7782.7|7787.7|7784.7|7781.2|7777.7|118
1677808500000|2023-03-03 01:55:00|7786.3|7783.5|7791.5|7788.7|7793.7|7790.7|7785.5|7782.5|160
1677808800000|2023-03-03 02:00:00|7792.5|7789.7|7797.5|7794.7|7798.5|7795.7|7792.5|7789.5|296
1677809100000|2023-03-03 02:05:00|7797.7|7793.9|7799.5|7795.7|7799.5|7795.7|7792.5|7789.5|64
1677809400000|2023-03-03 02:10:00|7798.7|7795.9|7795.5|7792.7|7801.5|7798|7794.2|7790.4|108
1677809700000|2023-03-03 02:15:00|7794.5|7791.7|7797.5|7793.7|7799.7|7796.7|7792.5|7789.5|120
1677810000000|2023-03-03 02:20:00|7797.7|7794.7|7793.5|7790.7|7798.7|7795.7|7793.5|7789.9|41
1677810300000|2023-03-03 02:25:00|7794.5|7791.7|7795.5|7791.7|7796|7792.7|7793|7789.9|69
1677810600000|2023-03-03 02:30:00|7794.5|7791.9|7803.5|7800.7|7804.7|7801.7|7794.5|7791.7|179
1677810900000|2023-03-03 02:35:00|7804.7|7800.9|7805.5|7802.7|7807.7|7804.2|7803.5|7800.5|168
1677811200000|2023-03-03 02:40:00|7806.5|7803.7|7799.5|7796.7|7806.7|7803.7|7798.5|7795.7|142
1677811500000|2023-03-03 02:45:00|7798.5|7795.7|7797.3|7793.5|7799.7|7796.7|7794.5|7791.5|112
1677811800000|2023-03-03 02:50:00|7797.5|7793.7|7794.5|7791.7|7799.5|7796.7|7793.5|7790.7|70
1677812100000|2023-03-03 02:55:00|7795.3|7791.5|7794.5|7791.7|7795.7|7792.7|7791.5|7788.5|136
1677812400000|2023-03-03 03:00:00|7794.7|7790.9|7795.5|7792.7|7796.7|7793.7|7791.5|7788.5|98
1677812700000|2023-03-03 03:05:00|7794.5|7791.7|7794.5|7791.7|7796.5|7792.7|7793.5|7790.5|47
1677813000000|2023-03-03 03:10:00|7794.7|7790.7|7795.5|7792.7|7798.7|7795.7|7793.5|7790.5|86
1677813300000|2023-03-03 03:15:00|7795.3|7792.5|7796.5|7792.7|7797.8|7794.7|7794.7|7791.7|53
1677813600000|2023-03-03 03:20:00|7796.3|7793.5|7794.5|7791.7|7797.5|7793.9|7793.7|7790.7|29
1677813900000|2023-03-03 03:25:00|7794.7|7790.9|7795.5|7792.7|7796.7|7793.7|7793.5|7790.5|47
1677814200000|2023-03-03 03:30:00|7796.3|7792.5|7793.5|7790.7|7796.5|7793.5|7792.8|7790|46
1677814500000|2023-03-03 03:35:00|7794|7791.2|7793.5|7790.7|7794.8|7791.2|7791.5|7788.7|56
1677814800000|2023-03-03 03:40:00|7794.3|7790.5|7793.5|7790.7|7795|7792.2|7792.5|7789.5|36
1677815100000|2023-03-03 03:45:00|7793.1|7790.3|7791.5|7788.7|7793.5|7790.3|7791.5|7788.5|28
1677815400000|2023-03-03 03:50:00|7791.8|7789|7793.5|7790.7|7793.8|7791|7791.8|7788.7|57
1677815700000|2023-03-03 03:55:00|7792.5|7789.7|7795.5|7792.7|7796.8|7793.7|7792.3|7789.5|60
1677816000000|2023-03-03 04:00:00|7796.5|7793|7796.5|7793.7|7798.3|7794.7|7795.5|7792.2|74
1677816300000|2023-03-03 04:05:00|7796.1|7793.3|7794.8|7791|7796.8|7793.7|7793.5|7790.5|58
1677816600000|2023-03-03 04:10:00|7794.5|7791.7|7794.8|7791|7795.8|7792.7|7793.5|7790.7|42
1677816900000|2023-03-03 04:15:00|7794.5|7791.7|7794.5|7791.7|7795.8|7793|7793.5|7790.5|49
1677817200000|2023-03-03 04:20:00|7794|7791.2|7794.5|7791.7|7795.8|7792.7|7793.8|7790.7|23
1677817500000|2023-03-03 04:25:00|7794.8|7792|7794.5|7791.7|7795.8|7792.7|7794.5|7791.7|12
1677817800000|2023-03-03 04:30:00|7793.8|7791|7793.8|7790|7795.5|7792|7792.8|7790|39
1677818100000|2023-03-03 04:35:00|7793.5|7790.7|7794.8|7791|7797.8|7794|7793.5|7790|93
1677818400000|2023-03-03 04:40:00|7794.5|7791.7|7796.5|7793.7|7796.8|7794|7793.8|7791|34
1677818700000|2023-03-03 04:45:00|7796.8|7793|7801.3|7798.5|7801.8|7799|7795.8|7793|110
1677819000000|2023-03-03 04:50:00|7801.5|7798.7|7801.5|7798.7|7804|7800.7|7801|7798|77
1677819300000|2023-03-03 04:55:00|7801.8|7799|7801.6|7798.8|7802.8|7799.8|7800.8|7797.8|85
1677819600000|2023-03-03 05:00:00|7801.8|7799|7801.8|7799|7803.8|7800.8|7801.6|7798.8|97
1677819900000|2023-03-03 05:05:00|7802|7799.2|7803.6|7800.8|7805.8|7802.8|7802|7799|117
1677820200000|2023-03-03 05:10:00|7803.8|7801|7804.6|7801.8|7804.8|7802|7802.8|7799.8|82
1677820500000|2023-03-03 05:15:00|7804.8|7802|7806.6|7803.8|7807.8|7804.8|7804.6|7801.8|115
1677820800000|2023-03-03 05:20:00|7806.8|7804|7807|7804.2|7808.1|7805|7806.6|7803.5|109
1677821100000|2023-03-03 05:25:00|7806.8|7804|7806.6|7803.8|7807.8|7804.8|7805.8|7803|71
1677821400000|2023-03-03 05:30:00|7806.8|7803|7801.8|7799|7806.8|7803.8|7799.6|7796.8|284
1677821700000|2023-03-03 05:35:00|7801.6|7798.8|7809.8|7807|7813.6|7810.8|7801.6|7798.8|268
1677822000000|2023-03-03 05:40:00|7810.6|7807.8|7814.6|7811.8|7815.8|7812.8|7809.3|7806.5|146
1677822300000|2023-03-03 05:45:00|7814.8|7812|7815.6|7812.8|7817.1|7814|7812.6|7809|157
1677822600000|2023-03-03 05:50:00|7815.8|7812|7813.8|7811|7815.8|7812.5|7812.6|7809|81
1677822900000|2023-03-03 05:55:00|7814.8|7811.8|7814.6|7811.8|7815.8|7813|7811.8|7809|102
1677823200000|2023-03-03 06:00:00|7814.8|7811|7814.8|7811|7816.6|7813|7813.6|7810|99
1677823500000|2023-03-03 06:05:00|7814.6|7811.8|7815.6|7812.8|7816.8|7813.8|7811|7808|166
1677823800000|2023-03-03 06:10:00|7815.8|7813|7810.6|7807.8|7817.6|7814.8|7810.6|7807.5|171
1677824100000|2023-03-03 06:15:00|7810.8|7808|7812.6|7809.8|7815.3|7811.8|7807.6|7803.8|132
1677824400000|2023-03-03 06:20:00|7812.8|7810|7812.6|7809.8|7814.8|7811.8|7811|7807.8|71
1677824700000|2023-03-03 06:25:00|7813.3|7809.5|7813.6|7810.8|7815.1|7812|7812.6|7809.5|85
1677825000000|2023-03-03 06:30:00|7813.8|7811|7813.8|7811|7815.8|7813|7812.6|7809.8|124
1677825300000|2023-03-03 06:35:00|7813.6|7810.8|7804.6|7801.8|7814.8|7811.2|7802.8|7799.8|230
1677825600000|2023-03-03 06:40:00|7805.8|7802|7802.6|7798.8|7805.8|7802.8|7801.6|7798|136
1677825900000|2023-03-03 06:45:00|7802.4|7799.6|7801.6|7798.8|7805.1|7802|7800.6|7797.8|92
1677826200000|2023-03-03 06:50:00|7802.4|7798.6|7802.6|7799.8|7804.8|7801.8|7798.6|7795.6|232
1677826500000|2023-03-03 06:55:00|7802.8|7799|7809.6|7806.8|7809.6|7806.8|7802.6|7799|122
1677826800000|2023-03-03 07:00:00|7809.1|7806.3|7807.6|7804.8|7809.1|7806.3|7803.8|7800.8|121
1677827100000|2023-03-03 07:05:00|7808.6|7805.6|7811.6|7808.8|7812.6|7808.8|7806.6|7803.8|193
1677827400000|2023-03-03 07:10:00|7811.8|7807.8|7810.8|7808|7818.8|7815.8|7809.8|7806.8|297
1677827700000|2023-03-03 07:15:00|7811.1|7808.3|7812.8|7809|7818.8|7815.8|7810.3|7806.8|404
1677828000000|2023-03-03 07:20:00|7812.6|7809.8|7814.6|7811.8|7818.8|7816|7812.6|7809.6|239
1677828300000|2023-03-03 07:25:00|7815.6|7811.6|7817.8|7814|7818.8|7815.8|7811.6|7807.8|165
1677828600000|2023-03-03 07:30:00|7817.6|7814.8|7816.6|7813.8|7819.1|7816|7812.6|7809|381
1677828900000|2023-03-03 07:35:00|7816.8|7813|7808.6|7805.8|7817.8|7814.3|7804.6|7801.8|129
1677829200000|2023-03-03 07:40:00|7808.8|7806|7812.6|7809.8|7815.8|7813|7806.6|7803.6|165
1677829500000|2023-03-03 07:45:00|7811.8|7808|7811.6|7807.8|7814.8|7812|7809.3|7806|101
1677829800000|2023-03-03 07:50:00|7810.8|7808|7799.6|7796.8|7811.6|7808|7796.6|7793.8|379
1677830100000|2023-03-03 07:55:00|7799.8|7796|7784.6|7781.8|7799.8|7796|7783.8|7780.8|412
1677830400000|2023-03-03 08:00:00|7784.8|7781|7818.4|7815.6|7821.9|7818.6|7783.8|7780.8|1133
1677830700000|2023-03-03 08:05:00|7819.6|7816.8|7818.6|7815.8|7823.6|7820.6|7810.6|7807.6|1081
1677831000000|2023-03-03 08:10:00|7819.1|7816.3|7814.6|7810.8|7821.9|7818.8|7812.8|7809.8|577
1677831300000|2023-03-03 08:15:00|7815.6|7811.8|7825.4|7821.6|7830.8|7827.8|7814.6|7811.6|844
1677831600000|2023-03-03 08:20:00|7825.6|7821.8|7813.8|7810|7831.1|7827.8|7807.6|7804.8|833
1677831900000|2023-03-03 08:25:00|7813.1|7810.3|7808.6|7805.8|7815.8|7812.3|7800.4|7797.4|1093
1677832200000|2023-03-03 08:30:00|7809.9|7806.1|7821.6|7818.8|7826.1|7822.8|7808.6|7805.6|953
1677832500000|2023-03-03 08:35:00|7822.4|7818.6|7817.6|7814.8|7827.9|7825.1|7817.1|7813.6|529
1677832800000|2023-03-03 08:40:00|7818.6|7814.6|7827.6|7823.8|7830.6|7827.8|7817.6|7814.6|616
1677833100000|2023-03-03 08:45:00|7827.4|7824.6|7835.6|7832.8|7838.9|7836.1|7826.6|7823.6|607
1677833400000|2023-03-03 08:50:00|7835.9|7832.1|7829.6|7826.8|7835.9|7832.8|7825.6|7822.8|415
1677833700000|2023-03-03 08:55:00|7829.9|7826.1|7821.6|7818.8|7833.9|7830.8|7820.6|7817.6|396
1677834000000|2023-03-03 09:00:00|7823.6|7820.8|7792.6|7789.8|7823.6|7820.8|7790.6|7787.8|1206
1677834300000|2023-03-03 09:05:00|7792.9|7790.1|7791.6|7788.8|7795.9|7792.6|7774.6|7771.6|1455
1677834600000|2023-03-03 09:10:00|7791.9|7788.1|7795.6|7792.8|7796.6|7793.8|7784.6|7781.8|568
1677834900000|2023-03-03 09:15:00|7796.4|7792.6|7800.6|7797.8|7804.9|7802.1|7793.6|7790.8|665
1677835200000|2023-03-03 09:20:00|7800.9|7798.1|7817.6|7814.8|7817.9|7814.8|7796.6|7793.8|579
1677835500000|2023-03-03 09:25:00|7817.9|7815.1|7818.6|7815.8|7821.9|7819.1|7816.6|7813.1|442
1677835800000|2023-03-03 09:30:00|7819.6|7817.1|7825.6|7822.8|7827.9|7825.1|7819.6|7816.6|501
1677836100000|2023-03-03 09:35:00|7825.9|7822.1|7827.6|7823.8|7831.1|7827.8|7823.6|7820.8|376
1677836400000|2023-03-03 09:40:00|7826.6|7824.8|7816.6|7813.8|7827.9|7824.8|7812.4|7808.8|627
1677836700000|2023-03-03 09:45:00|7816.1|7813.3|7793.9|7790.1|7816.1|7813.3|7783.9|7780.8|1115
1677837000000|2023-03-03 09:50:00|7793.6|7789.8|7797.6|7794.8|7798.4|7795.1|7783.6|7780.8|1102
1677837300000|2023-03-03 09:55:00|7798.6|7794.3|7805.6|7802.8|7810.9|7807.8|7793.6|7790.6|633
1677837600000|2023-03-03 10:00:00|7805.9|7803.1|7807.6|7804.8|7813.9|7810.8|7802.6|7799.6|783
1677837900000|2023-03-03 10:05:00|7807.9|7804.1|7786.7|7783.9|7807.9|7804.8|7785.9|7782.9|1131
1677838200000|2023-03-03 10:10:00|7787.7|7784.9|7785.7|7782.9|7791.4|7788.6|7782.9|7780.1|834
1677838500000|2023-03-03 10:15:00|7786.7|7783.9|7791.7|7788.9|7807.9|7804.9|7783.7|7780.4|947
1677838800000|2023-03-03 10:20:00|7792.9|7789.1|7788.7|7785.9|7794.9|7791.6|7786.7|7783.1|304
1677839100000|2023-03-03 10:25:00|7788.9|7785.1|7795.7|7791.9|7795.9|7792.9|7787.1|7784.1|312
1677839400000|2023-03-03 10:30:00|7795.4|7792.6|7796.7|7793.9|7797.9|7794.1|7787.7|7784.9|325
1677839700000|2023-03-03 10:35:00|7797.7|7794.9|7802.7|7799.9|7803.7|7800.9|7797.4|7794.1|373
1677840000000|2023-03-03 10:40:00|7802.9|7799.1|7812.9|7809.1|7815.1|7812.1|7799.7|7796.9|385
1677840300000|2023-03-03 10:45:00|7812.7|7809.9|7810.7|7807.9|7815.2|7811.9|7806.2|7803.1|419
1677840600000|2023-03-03 10:50:00|7810.1|7807.3|7814.9|7812.1|7816.7|7813.9|7808.7|7805.1|316
1677840900000|2023-03-03 10:55:00|7813.9|7810.1|7817.7|7814.9|7817.9|7814.9|7809.7|7806.9|293
1677841200000|2023-03-03 11:00:00|7817.9|7814.1|7821.7|7818.9|7824.4|7820.9|7813.9|7811.1|458
1677841500000|2023-03-03 11:05:00|7822.7|7819.9|7818.9|7815.1|7825.4|7822.6|7816.7|7813.9|412
1677841800000|2023-03-03 11:10:00|7818.7|7815.9|7803.7|7800.9|7819.9|7816.9|7801.7|7798.9|659
1677842100000|2023-03-03 11:15:00|7803.1|7800.3|7799.9|7796.1|7804.9|7801.9|7792.7|7789.6|520
1677842400000|2023-03-03 11:20:00|7799.7|7795.9|7792.7|7789.9|7800.9|7797.9|7792.4|7789.1|456
1677842700000|2023-03-03 11:25:00|7793.2|7790.4|7786.9|7784.1|7794.9|7791.9|7785.7|7782.9|413
1677843000000|2023-03-03 11:30:00|7786.1|7783.1|7790.1|7787.3|7790.4|7787.3|7785.1|7782.1|909
1677843300000|2023-03-03 11:35:00|7789.1|7786.3|7788.4|7784.6|7790.4|7787.3|7784.9|7782.1|565
1677843600000|2023-03-03 11:40:00|7788.1|7785.3|7789.4|7786.6|7790.4|7787.3|7784.4|7781.6|393
1677843900000|2023-03-03 11:45:00|7788.4|7785.6|7786.2|7783.4|7789.4|7786.3|7784.9|7781.1|302
1677844200000|2023-03-03 11:50:00|7787.2|7783.6|7795.4|7791.6|7800.4|7797.4|7784.9|7781.4|715
1677844500000|2023-03-03 11:55:00|7794.4|7791.4|7789.2|7786.4|7798.2|7795.1|7789.2|7786.4|243
1677844800000|2023-03-03 12:00:00|7788.6|7785.8|7784.6|7781.8|7793.4|7789.6|7782.4|7779.6|1271
1677845100000|2023-03-03 12:05:00|7785.2|7782.4|7783.6|7779.8|7788.4|7784.8|7782.6|7779.3|506
1677845400000|2023-03-03 12:10:00|7782.6|7779.6|7787.6|7783.8|7788.9|7785.8|7782.6|7779.6|605
1677845700000|2023-03-03 12:15:00|7786.9|7784.1|7790.6|7787.8|7792.9|7789.8|7782.9|7779.8|641
1677846000000|2023-03-03 12:20:00|7790.9|7787.1|7785.4|7782.6|7795.2|7792.4|7783.2|7780.4|604
1677846300000|2023-03-03 12:25:00|7784.4|7781.6|7790.2|7787.4|7793.9|7790.6|7783.2|7780.4|535
1677846600000|2023-03-03 12:30:00|7790.9|7787.1|7785.2|7782.4|7796.2|7793.4|7783.6|7780.8|644
1677846900000|2023-03-03 12:35:00|7785.4|7782.6|7788.2|7785.4|7789.4|7786.4|7783.4|7780.1|310
1677847200000|2023-03-03 12:40:00|7788.4|7784.6|7792.4|7789.6|7793.4|7790.4|7785.4|7782.4|408
1677847500000|2023-03-03 12:45:00|7792.2|7789.4|7789.2|7786.4|7793.4|7790.6|7787.2|7783.9|529
1677847800000|2023-03-03 12:50:00|7789.4|7785.6|7788.2|7784.4|7790.7|7787.4|7786.2|7782.6|242
1677848100000|2023-03-03 12:55:00|7788.4|7785.4|7787.2|7784.4|7788.4|7785.4|7784.2|7780.6|401
1677848400000|2023-03-03 13:00:00|7786.4|7783.6|7793.4|7790.6|7796.4|7793.4|7785.2|7782.4|822
1677848700000|2023-03-03 13:05:00|7793.2|7790.4|7792.2|7789.4|7804.4|7801.6|7791.4|7788.6|1185
1677849000000|2023-03-03 13:10:00|7792.4|7788.6|7775.4|7771.6|7792.4|7788.9|7766.2|7763.4|2423
1677849300000|2023-03-03 13:15:00|7774.4|7771.4|7774.4|7770.6|7781.1|7778.3|7766.7|7763.6|2238
1677849600000|2023-03-03 13:20:00|7773.7|7770.9|7772.9|7769.1|7774.7|7771.9|7752.6|7749.3|1946
1677849900000|2023-03-03 13:25:00|7772.7|7769.9|7763.7|7760.9|7773.9|7770.9|7763.7|7760.9|942
1677850200000|2023-03-03 13:30:00|7763.9|7760.1|7757.7|7754.9|7766.7|7763.9|7752.7|7749.9|1518
1677850500000|2023-03-03 13:35:00|7758.7|7755.9|7763.4|7759.6|7769.4|7766.4|7757.7|7754.9|1413
1677850800000|2023-03-03 13:40:00|7763.2|7760.4|7778.2|7775.4|7779.4|7776.6|7761.4|7758.6|1209
1677851100000|2023-03-03 13:45:00|7778.4|7774.6|7772.2|7769.4|7780|7776.4|7770.4|7767.6|926
1677851400000|2023-03-03 13:50:00|7773.2|7770.4|7757.4|7753.6|7775.4|7772.4|7754.2|7751.4|1220
1677851700000|2023-03-03 13:55:00|7757.2|7754.4|7675.7|7671.9|7757.4|7754.4|7659.6|7655.9|14984
1677852000000|2023-03-03 14:00:00|7675.4|7672.6|7639.7|7636.9|7680.7|7677.9|7593.1|7589.9|11700
1677852300000|2023-03-03 14:05:00|7639.9|7636.1|7637.6|7634.8|7647.7|7644.1|7612.7|7609.9|5745
1677852600000|2023-03-03 14:10:00|7637.7|7634.9|7668.7|7665.9|7689.2|7686.4|7635.4|7632.1|6607
1677852900000|2023-03-03 14:15:00|7669.2|7666.4|7681.4|7678.6|7714.2|7711.4|7660.7|7657.9|6267
1677853200000|2023-03-03 14:20:00|7679.4|7676.6|7653.7|7650.9|7686.2|7683.4|7646.7|7643.9|3778
1677853500000|2023-03-03 14:25:00|7653.1|7650.3|7673.4|7670.6|7673.7|7670.9|7645.9|7643.1|3222
1677853800000|2023-03-03 14:30:00|7672.9|7670.1|7685.4|7682.6|7694.4|7691.4|7662.7|7659.9|5226
1677854100000|2023-03-03 14:35:00|7686|7683.2|7699.4|7695.6|7735.7|7732.4|7685.4|7682.6|6448
1677854400000|2023-03-03 14:40:00|7699.2|7696.4|7712|7708.2|7723.4|7720.4|7697.4|7694.4|2422
1677854700000|2023-03-03 14:45:00|7711.7|7708.9|7755.4|7752.6|7770.4|7767.4|7706.7|7703.9|10544
1677855000000|2023-03-03 14:50:00|7755.9|7752.1|7764.2|7761.4|7776|7773.2|7747.2|7744.4|6365
1677855300000|2023-03-03 14:55:00|7765|7761.2|7770|7766.2|7773.5|7770.4|7758.2|7755.2|2158
1677855600000|2023-03-03 15:00:00|7768.7|7765.9|7754.2|7751.4|7771.5|7768.7|7746.5|7743.2|3176
1677855900000|2023-03-03 15:05:00|7754.5|7751.7|7750.2|7747.4|7757.5|7754.4|7736.2|7733.2|2434
1677856200000|2023-03-03 15:10:00|7750.5|7746.7|7765.8|7763|7776|7773.2|7747.2|7744.4|3034
1677856500000|2023-03-03 15:15:00|7766.3|7763.5|7759.8|7757|7772|7769.2|7751.5|7747.7|1815
1677856800000|2023-03-03 15:20:00|7760.5|7756.7|7786.5|7782.7|7792.3|7789.5|7751.8|7748.7|3115
1677857100000|2023-03-03 15:25:00|7786.3|7783.5|7772.5|7768.7|7794|7791|7766.8|7764|2180
1677857400000|2023-03-03 15:30:00|7772.8|7770|7813.8|7811|7817.8|7814.5|7771.8|7768.7|4136
1677857700000|2023-03-03 15:35:00|7814.8|7812|7841.5|7838.7|7844.8|7841.5|7805.2|7802.4|4224
1677858000000|2023-03-03 15:40:00|7840.8|7838|7842.8|7840|7844|7840.7|7824.3|7820.7|3329
1677858300000|2023-03-03 15:45:00|7843.5|7839.7|7834.8|7832|7849|7846.2|7831.8|7828.7|3519
1677858600000|2023-03-03 15:50:00|7834.5|7831.7|7861.1|7858.3|7863.1|7860|7832.8|7829.5|4552
1677858900000|2023-03-03 15:55:00|7861.3|7857.5|7894.6|7891.8|7896.6|7893.8|7859.3|7856|5641
1677859200000|2023-03-03 16:00:00|7894.8|7891|7886.8|7884|7904.8|7902|7882.6|7879.3|7226
1677859500000|2023-03-03 16:05:00|7887.8|7885|7905.8|7903|7909.3|7905.6|7886.1|7882.5|3943
1677859800000|2023-03-03 16:10:00|7906.6|7902.8|7897.1|7894.3|7907.1|7904|7892.1|7889.3|2651
1677860100000|2023-03-03 16:15:00|7897.8|7894|7891.1|7888.3|7906.1|7903|7888.3|7885.3|3262
1677860400000|2023-03-03 16:20:00|7891.3|7888.5|7898.8|7896|7902.6|7899.8|7884.8|7881.8|3243
1677860700000|2023-03-03 16:25:00|7898.6|7894.8|7904.8|7902|7911.6|7908.5|7892.6|7889.8|4133
1677861000000|2023-03-03 16:30:00|7903.8|7901|7916.8|7914|7918.8|7915.8|7903.1|7900.3|2731
1677861300000|2023-03-03 16:35:00|7917.6|7913.8|7915.6|7912.8|7919.1|7916|7903.8|7900.8|2526
1677861600000|2023-03-03 16:40:00|7916.6|7913|7926.8|7924|7928.8|7925.5|7914.8|7911.8|3461
1677861900000|2023-03-03 16:45:00|7927.8|7925|7930.6|7927.8|7932.8|7930|7920.8|7917.8|3493
1677862200000|2023-03-03 16:50:00|7931.6|7928|7926.4|7923.6|7933.4|7930.6|7918.6|7915.8|2134
1677862500000|2023-03-03 16:55:00|7927.1|7924.3|7921.8|7919|7927.4|7924.6|7907.8|7905|2763
1677862800000|2023-03-03 17:00:00|7922.8|7920|7921.6|7918.8|7928.8|7925.8|7918.6|7915.8|1935
1677863100000|2023-03-03 17:05:00|7922.1|7919.3|7929.8|7926|7930.8|7928|7918.6|7915.8|1300
1677863400000|2023-03-03 17:10:00|7929.6|7925.8|7935.4|7932.6|7943.1|7939.8|7923.6|7920.5|2590
1677863700000|2023-03-03 17:15:00|7934.6|7931.8|7925.1|7921.3|7939.4|7936.3|7920.6|7917.8|2964
1677864000000|2023-03-03 17:20:00|7924.4|7921.6|7927.4|7924.6|7932.6|7929.6|7919.4|7916.6|1739
1677864300000|2023-03-03 17:25:00|7927.9|7925.1|7933.8|7931|7935.4|7932.3|7923.8|7921|1520
1677864600000|2023-03-03 17:30:00|7933.6|7930.8|7931.6|7928.8|7938.1|7935.3|7929.4|7926.1|2183
1677864900000|2023-03-03 17:35:00|7932.6|7929.8|7933.6|7930.8|7934.1|7930.8|7915.6|7912.8|1928
1677865200000|2023-03-03 17:40:00|7934.1|7931.3|7937.8|7935|7941.8|7938.8|7934.1|7931.3|1695
1677865500000|2023-03-03 17:45:00|7937.6|7934.8|7943.6|7940.8|7945.6|7942.8|7936.4|7933|1640
1677865800000|2023-03-03 17:50:00|7943.8|7941|7955.9|7953.1|7966.4|7963.1|7943.6|7940.8|3238
1677866100000|2023-03-03 17:55:00|7955.6|7952.8|7961.6|7958.8|7963.9|7960.8|7955.6|7952.6|1739
1677866400000|2023-03-03 18:00:00|7962.1|7959.3|7959.1|7956.3|7967.4|7964.6|7955.6|7952.3|1725
1677866700000|2023-03-03 18:05:00|7958.4|7955.6|7963.1|7960.3|7965.6|7962.6|7952.1|7949.1|1271
1677867000000|2023-03-03 18:10:00|7962.1|7959.3|7964.1|7961.3|7970.7|7967.9|7962.1|7959.3|2116
1677867300000|2023-03-03 18:15:00|7964.7|7961.9|7964.1|7961.3|7969.1|7965.9|7962.4|7959.3|1286
1677867600000|2023-03-03 18:20:00|7965.1|7961.6|7957.9|7955.1|7966.1|7962.9|7953.7|7950.1|1298
1677867900000|2023-03-03 18:25:00|7957.7|7954.9|7962.9|7960.1|7967.1|7964.3|7957.7|7954.9|1519
1677868200000|2023-03-03 18:30:00|7963.7|7960.9|7962.7|7959.9|7967.7|7964.9|7958.7|7955.9|1141
1677868500000|2023-03-03 18:35:00|7962.9|7959.1|7955.9|7953.1|7967.2|7963.9|7954.7|7951.9|955
1677868800000|2023-03-03 18:40:00|7956.9|7953.3|7950.1|7947.3|7958.1|7955.1|7949.9|7946.6|1467
1677869100000|2023-03-03 18:45:00|7950.9|7948.1|7959.2|7956.4|7959.2|7956.4|7950.9|7948.1|957
1677869400000|2023-03-03 18:50:00|7960.2|7957.4|7962.2|7959.4|7963.9|7960.6|7957.6|7954.4|1228
1677869700000|2023-03-03 18:55:00|7962.9|7960.1|7961.4|7957.6|7964.4|7961.6|7960.4|7957.3|924
1677870000000|2023-03-03 19:00:00|7961.2|7957.4|7960.2|7957.4|7963.2|7960.4|7954.9|7952.1|1547
1677870300000|2023-03-03 19:05:00|7960.4|7957.6|7963.4|7960.6|7965.2|7961.6|7958.6|7955.8|1370
1677870600000|2023-03-03 19:10:00|7964.4|7960.4|7974.2|7971.4|7974.7|7971.4|7961.6|7958.3|1671
1677870900000|2023-03-03 19:15:00|7974.4|7970.6|7976.4|7972.6|7979.4|7976.4|7970.2|7967.4|2739
1677871200000|2023-03-03 19:20:00|7975.6|7972.8|7971.2|7968.4|7979.4|7976.4|7969.2|7966.1|2665
1677871500000|2023-03-03 19:25:00|7971.4|7968.6|7978.6|7975.8|7979.4|7976.1|7967.6|7964.4|9140
1677871800000|2023-03-03 19:30:00|7979.4|7976.6|7984.2|7981.4|7985.4|7982.4|7972.2|7968.6|3291
1677872100000|2023-03-03 19:35:00|7985.2|7981.6|7992.9|7990.1|7993.7|7990.1|7982.2|7979.4|1721
1677872400000|2023-03-03 19:40:00|7992.7|7989.9|7984.9|7982.1|7992.9|7989.9|7984.2|7981.1|716
1677872700000|2023-03-03 19:45:00|7985.2|7981.4|7986.2|7983.4|7987.2|7984.1|7983.2|7980.1|543
1677873000000|2023-03-03 19:50:00|7986.9|7983.1|7984.7|7981.9|7987.9|7985.1|7983.7|7980.6|497
1677873300000|2023-03-03 19:55:00|7984.9|7982.1|7991.9|7988.1|7993.2|7990.1|7983.9|7981.1|690
1677873600000|2023-03-03 20:00:00|7991.2|7988.4|7990.9|7988.1|7993.2|7990.1|7987.9|7985.1|1153
1677873900000|2023-03-03 20:05:00|7990.7|7987.9|7989.9|7987.1|7990.9|7987.9|7987.2|7984.4|304
1677874200000|2023-03-03 20:10:00|7989.7|7986.9|7984.7|7981.9|7989.9|7987.1|7982.9|7980.1|301
1677874500000|2023-03-03 20:15:00|7984.9|7981.1|7984.9|7982.1|7985.7|7982.9|7981.4|7978.6|367
1677874800000|2023-03-03 20:20:00|7984.7|7981.9|7987.9|7985.1|7990.2|7987.1|7984.2|7980.9|440
1677875100000|2023-03-03 20:25:00|7987.7|7984.9|7987.2|7983.4|7988.9|7985.9|7984.9|7982.1|527
1677875400000|2023-03-03 20:30:00|7986.9|7983.1|7985.7|7982.9|7987.9|7985.1|7983.2|7980.1|544
1677875700000|2023-03-03 20:35:00|7985.9|7983.1|7980.2|7976.4|7985.9|7983.1|7979.2|7976.4|670
1677876000000|2023-03-03 20:40:00|7979.9|7977.1|7978.7|7974.9|7980.2|7977.1|7974.9|7971.1|674
1677876300000|2023-03-03 20:45:00|7977.9|7975.1|7977.7|7974.9|7979.9|7976.9|7975.9|7972.9|442
1677876600000|2023-03-03 20:50:00|7977.9|7975.1|7981.9|7979.1|7982.9|7980.1|7977.7|7974.9|420
1677876900000|2023-03-03 20:55:00|7981.7|7978.1|7985.7|7981.9|7986.7|7983.1|7978.7|7975.6|584
1677877200000|2023-03-03 21:00:00|7984.9|7982.1|7981.9|7979.1|7984.9|7982.1|7978.9|7975.9|343
1677877500000|2023-03-03 21:05:00|7982.7|7978.9|7986.9|7983.1|7988.2|7985.4|7982.2|7978.9|269
1677877800000|2023-03-03 21:10:00|7985.9|7982.9|7986.9|7983.1|7987.9|7985.1|7984.9|7982.1|100
1677878100000|2023-03-03 21:15:00|7986.2|7983.4|7986.7|7983.9|7986.9|7983.9|7984.2|7980.9|115
1677878400000|2023-03-03 21:20:00|7986.2|7983.4|7986.9|7984.1|7989.2|7986.1|7985.9|7982.9|125
1677878700000|2023-03-03 21:25:00|7986.7|7982.9|7987.2|7984.4|7987.2|7984.4|7985.2|7982.1|154
1677879000000|2023-03-03 21:30:00|7987.7|7984.9|7987|7984.2|7988.2|7984.9|7986|7982.9|137
1677879300000|2023-03-03 21:35:00|7987.7|7983.9|7989.2|7986.4|7989.2|7986.4|7987.7|7983.9|83
1677879600000|2023-03-03 21:40:00|7988.2|7985.4|7989.5|7986.7|7993|7990.2|7988.2|7985.4|451
1677879900000|2023-03-03 21:45:00|7990|7987.2|7995|7991.2|7995.2|7992.4|7989|7985.2|227
1677880200000|2023-03-03 21:50:00|7994|7991.7|7993|7990.2|7995.2|7992.2|7992|7988.9|176
1677880500000|2023-03-03 21:55:00|7993.2|7989.4|7993.5|7989.7|7996.7|7992.9|7991.4|7987.9|356
1678057200000|2023-03-05 23:00:00|7981.1|7977.3|7959.7|7955.9|7984.6|7977.6|7955.6|7951.8|1121
1678057500000|2023-03-05 23:05:00|7958.9|7956.1|7956.7|7952.9|7963|7958.9|7951.7|7948.6|269
1678057800000|2023-03-05 23:10:00|7955.7|7952.1|7952.7|7948.9|7955.9|7952.9|7950.7|7947.1|313
1678058100000|2023-03-05 23:15:00|7952.4|7949.6|7947.7|7943.9|7953.7|7949.9|7945.7|7941.9|242
1678058400000|2023-03-05 23:20:00|7947.4|7943.6|7948.7|7944.9|7948.7|7945.9|7940.7|7937.6|340
1678058700000|2023-03-05 23:25:00|7947.9|7945.1|7955.4|7951.6|7955.7|7952.9|7945.4|7941.6|174
1678059000000|2023-03-05 23:30:00|7955.7|7951.9|7958.7|7955.9|7960.7|7957.9|7953.7|7950.6|174
1678059300000|2023-03-05 23:35:00|7958.4|7955.6|7953.7|7949.9|7958.4|7955.6|7950.7|7947.9|89
1678059600000|2023-03-05 23:40:00|7952.7|7949.1|7952.4|7948.6|7953.2|7949.9|7950.7|7947.6|86
1678059900000|2023-03-05 23:45:00|7952.7|7948.9|7946.7|7942.9|7952.7|7949.9|7943.7|7940.9|158
1678060200000|2023-03-05 23:50:00|7945.9|7943.1|7946.7|7942.9|7947.7|7944.1|7945.7|7942.4|119
1678060500000|2023-03-05 23:55:00|7946.4|7943.9|7946.4|7942.6|7948.4|7944.9|7944.7|7941.6|128
1678060800000|2023-03-06 00:00:00|7946.7|7943.9|7944.7|7941.9|7948.1|7945.3|7943.9|7940.9|114
1678061100000|2023-03-06 00:05:00|7945.7|7942.9|7949.4|7945.6|7951.7|7948.9|7945.7|7942.4|218
1678061400000|2023-03-06 00:10:00|7948.7|7945.9|7950.7|7947.9|7951.7|7948.9|7948.7|7945.6|85
1678061700000|2023-03-06 00:15:00|7951.7|7948.6|7949.7|7946.9|7951.9|7948.9|7947.4|7944.3|155
1678062000000|2023-03-06 00:20:00|7949.4|7945.9|7949.7|7946.9|7950.7|7947.6|7947.7|7944.6|84
1678062300000|2023-03-06 00:25:00|7950.4|7946.6|7949.7|7946.9|7950.7|7947.6|7946.7|7942.9|84
1678062600000|2023-03-06 00:30:00|7949.9|7946.1|7948.7|7944.9|7950.7|7947.9|7947.7|7944.6|99
1678062900000|2023-03-06 00:35:00|7947.7|7944.6|7948.4|7945.6|7949.7|7946.9|7947.7|7944.6|56
1678063200000|2023-03-06 00:40:00|7948.1|7945.3|7949.7|7946.9|7949.9|7946.9|7947.7|7944.6|54
1678063500000|2023-03-06 00:45:00|7950.2|7947.4|7948.7|7945.9|7951.9|7948.9|7948.7|7945.6|54
1678063800000|2023-03-06 00:50:00|7949.4|7945.6|7948.4|7945.6|7950|7946.9|7947.7|7944.6|37
1678064100000|2023-03-06 00:55:00|7948.7|7945.9|7944.7|7941.9|7948.7|7945.9|7944|7940.9|108
1678064400000|2023-03-06 01:00:00|7944|7941.2|7948.7|7945.9|7949.7|7946.9|7938|7934.9|764
1678064700000|2023-03-06 01:05:00|7948.2|7945.4|7940.7|7936.9|7949.7|7946.2|7935.4|7932.6|414
1678065000000|2023-03-06 01:10:00|7940.4|7937.6|7938.7|7935.9|7944.2|7940.9|7937.7|7934.4|182
1678065300000|2023-03-06 01:15:00|7939.1|7936.3|7931.7|7928.9|7940.7|7937.9|7931.7|7928.9|297
1678065600000|2023-03-06 01:20:00|7930.7|7927.9|7933.7|7929.9|7935|7931.9|7926.7|7923.9|302
1678065900000|2023-03-06 01:25:00|7933|7930.2|7926.7|7923.9|7934.7|7930.9|7926.7|7923.9|245
1678066200000|2023-03-06 01:30:00|7927|7923.2|7928.2|7925.4|7932.7|7929.9|7924|7921.2|588
1678066500000|2023-03-06 01:35:00|7928|7924.4|7932.2|7929.4|7932.5|7929.7|7924.2|7920.4|454
1678066800000|2023-03-06 01:40:00|7932.5|7929.7|7932.2|7929.4|7936.5|7933.4|7928.2|7925.4|312
1678067100000|2023-03-06 01:45:00|7931.8|7928.4|7935.2|7932.4|7937.2|7933.7|7926.2|7923.2|233
1678067400000|2023-03-06 01:50:00|7934.2|7931.4|7931.2|7928.4|7937|7934|7930.5|7927.4|177
1678067700000|2023-03-06 01:55:00|7932|7928.2|7932.2|7929.4|7934.5|7931.4|7927.5|7924.2|191
1678068000000|2023-03-06 02:00:00|7932|7928.2|7924.7|7920.9|7932.5|7929.4|7923.7|7920.9|427
1678068300000|2023-03-06 02:05:00|7924|7921.2|7925.7|7922.9|7927|7923.9|7923|7920.2|122
1678068600000|2023-03-06 02:10:00|7926.7|7923.9|7928.7|7924.9|7929.2|7925.9|7925|7921.9|126
1678068900000|2023-03-06 02:15:00|7928|7925.2|7930.4|7926.6|7932.7|7929.7|7927.4|7923.9|111
1678069200000|2023-03-06 02:20:00|7930.7|7926.9|7934|7930.2|7934|7931.2|7927.7|7924.6|114
1678069500000|2023-03-06 02:25:00|7933.2|7930.4|7930.7|7927.9|7934|7930.9|7929.7|7926.9|56
1678069800000|2023-03-06 02:30:00|7931|7927.2|7926.7|7923.9|7931|7927.9|7925.7|7922.9|212
1678070100000|2023-03-06 02:35:00|7927|7923.2|7924.4|7920.6|7927.2|7923.9|7919.7|7916.9|319
1678070400000|2023-03-06 02:40:00|7924.7|7920.9|7917.7|7914.9|7926|7922.9|7917.4|7914.6|314
1678070700000|2023-03-06 02:45:00|7918.1|7915.3|7920.7|7917.9|7921|7918.2|7912|7909.2|586
1678071000000|2023-03-06 02:50:00|7921.4|7918.6|7918.7|7915.9|7923.7|7920.6|7914.7|7911.9|495
1678071300000|2023-03-06 02:55:00|7919|7915.2|7912.7|7909.9|7919.2|7916.2|7912.7|7909.6|176
1678071600000|2023-03-06 03:00:00|7913.7|7910.4|7913|7910.2|7917|7914.2|7912.5|7909.2|174
1678071900000|2023-03-06 03:05:00|7914|7909.9|7910.7|7906.9|7914|7910.9|7908|7905.2|299
1678072200000|2023-03-06 03:10:00|7909.7|7907.6|7909.7|7906.9|7912|7908.2|7906.7|7903.6|238
1678072500000|2023-03-06 03:15:00|7908.7|7905.9|7911.7|7908.9|7913|7910.2|7907.7|7904.4|164
1678072800000|2023-03-06 03:20:00|7912.3|7909.5|7914|7910.2|7914.7|7911.9|7911.7|7908.6|199
1678073100000|2023-03-06 03:25:00|7913.7|7910.9|7915.7|7912.9|7916.7|7913.5|7910.7|7907.6|124
1678073400000|2023-03-06 03:30:00|7916.7|7912.6|7914.7|7911.9|7917|7913.9|7913.7|7910.6|147
1678073700000|2023-03-06 03:35:00|7915.4|7911.6|7918.7|7915.9|7919|7915.9|7914.7|7910.9|153
1678074000000|2023-03-06 03:40:00|7920|7916.2|7919.7|7915.9|7921.2|7917.9|7917.7|7914.9|132
1678074300000|2023-03-06 03:45:00|7918.7|7915.2|7915.7|7912.9|7918.7|7915.2|7912.7|7909.9|142
1678074600000|2023-03-06 03:50:00|7915|7911.9|7915.7|7912.9|7917.7|7913.9|7914|7910.9|58
1678074900000|2023-03-06 03:55:00|7917|7913.2|7915|7911.2|7918.3|7915.5|7914|7911.2|93
1678075200000|2023-03-06 04:00:00|7914.3|7911.5|7915.7|7912.9|7917.2|7913.9|7913.3|7910.2|121
1678075500000|2023-03-06 04:05:00|7915.3|7912.5|7916.7|7913.9|7917|7913.9|7914|7910.6|46
1678075800000|2023-03-06 04:10:00|7916.4|7912.9|7917|7913.2|7919|7915.6|7916.4|7912.9|65
1678076100000|2023-03-06 04:15:00|7916.3|7913.5|7913.7|7910.9|7916.7|7913.9|7912.7|7909.9|60
1678076400000|2023-03-06 04:20:00|7914.4|7910.6|7914.7|7911.9|7915.7|7912.9|7913.7|7910.6|50
1678076700000|2023-03-06 04:25:00|7914|7911.2|7914.7|7911.9|7915.2|7911.9|7912.7|7909.9|35
1678077000000|2023-03-06 04:30:00|7915|7910.9|7909.7|7906.9|7916|7912.9|7909.7|7906.9|88
1678077300000|2023-03-06 04:35:00|7910|7905.9|7900|7897.2|7911|7907.9|7898|7894.7|495
1678077600000|2023-03-06 04:40:00|7900.7|7896.9|7899.7|7896.9|7901.2|7897.9|7899|7895.9|159
1678077900000|2023-03-06 04:45:00|7898.7|7895.9|7898.7|7895.9|7900|7896.9|7897.7|7894.7|107
1678078200000|2023-03-06 04:50:00|7899|7896.2|7899.7|7896.9|7900|7897.2|7897.7|7894.9|110
1678078500000|2023-03-06 04:55:00|7900|7897.2|7898.7|7895.9|7900|7897.2|7897.7|7894.7|90
1678078800000|2023-03-06 05:00:00|7897.7|7894.9|7898.7|7895.9|7899|7895.9|7896|7893.2|208
1678079100000|2023-03-06 05:05:00|7899.7|7896.9|7902.7|7899.9|7906|7902.9|7899.7|7896.2|243
1678079400000|2023-03-06 05:10:00|7903|7900.2|7901.7|7898.9|7904|7900.9|7900.7|7897.7|81
1678079700000|2023-03-06 05:15:00|7902.2|7899.4|7903.3|7900.5|7904|7900.9|7901.5|7897.9|86
1678080000000|2023-03-06 05:20:00|7902.7|7899.9|7902.7|7899.9|7906|7902.9|7900.7|7897.9|103
1678080300000|2023-03-06 05:25:00|7903.7|7899.2|7900.7|7897.9|7903.7|7899.9|7900.7|7897.2|56
1678080600000|2023-03-06 05:30:00|7901.5|7897.7|7900.7|7897.9|7907|7904.2|7900|7896.7|599
1678080900000|2023-03-06 05:35:00|7901|7897.2|7895|7892.2|7902|7899.2|7894.3|7891.5|170
1678081200000|2023-03-06 05:40:00|7894.7|7891.9|7918.7|7915.9|7919|7915.9|7894.7|7891.9|354
1678081500000|2023-03-06 05:45:00|7919|7915.2|7921|7917.2|7924|7920.9|7911.7|7908.7|602
1678081800000|2023-03-06 05:50:00|7920.7|7918.2|7918|7915.2|7926|7922.9|7913.7|7910.9|335
1678082100000|2023-03-06 05:55:00|7917.7|7914.9|7918.7|7915.9|7923|7919.9|7917.5|7914.2|104
1678082400000|2023-03-06 06:00:00|7919|7915.2|7917.7|7914.9|7923|7919.9|7916.7|7913.7|164
1678082700000|2023-03-06 06:05:00|7918.7|7915.9|7919.8|7917|7921|7917.9|7915.7|7912.7|105
1678083000000|2023-03-06 06:10:00|7920|7917.2|7926|7922.2|7929|7926.2|7919.8|7917|286
1678083300000|2023-03-06 06:15:00|7925|7922|7918.8|7916|7926|7922.2|7916.8|7914|290
1678083600000|2023-03-06 06:20:00|7919|7915.2|7921|7917.2|7921|7918|7914.8|7911|175
1678083900000|2023-03-06 06:25:00|7920.8|7917|7929.8|7927|7933.8|7930.2|7919.5|7916|241
1678084200000|2023-03-06 06:30:00|7930.8|7927.7|7927.8|7925|7932|7929|7927.8|7925|166
1678084500000|2023-03-06 06:35:00|7928|7924.2|7923|7919.2|7928|7925|7920|7917|149
1678084800000|2023-03-06 06:40:00|7922.3|7919.5|7919.8|7917|7924|7920.2|7917.8|7914.5|135
1678085100000|2023-03-06 06:45:00|7920|7917.2|7918.3|7915.5|7922|7919|7912.8|7910|168
1678085400000|2023-03-06 06:50:00|7917.8|7915|7920.8|7918|7921|7918|7916.8|7913.7|112
1678085700000|2023-03-06 06:55:00|7921|7917.2|7916|7912.2|7921|7917.2|7913.8|7910.7|115
1678086000000|2023-03-06 07:00:00|7916.8|7914|7921|7917.2|7921|7918|7908|7905|370
1678086300000|2023-03-06 07:05:00|7920.8|7917|7922.5|7918.7|7926|7923|7917.8|7914|454
1678086600000|2023-03-06 07:10:00|7921.8|7918|7917.8|7915|7927|7924|7916.5|7913|295
1678086900000|2023-03-06 07:15:00|7918.8|7916|7922|7918.2|7923|7920|7913.8|7910.2|226
1678087200000|2023-03-06 07:20:00|7921.8|7919|7919.8|7917|7922.3|7919|7916.8|7913|159
1678087500000|2023-03-06 07:25:00|7920.5|7916.7|7928.8|7926|7930|7926.7|7919|7916|301
1678087800000|2023-03-06 07:30:00|7928.3|7925.5|7928|7925.2|7932.5|7929.7|7926.8|7923.7|304
1678088100000|2023-03-06 07:35:00|7927.8|7925|7941.8|7939|7941.8|7939|7927.8|7924.2|548
1678088400000|2023-03-06 07:40:00|7942.1|7938.3|7942.8|7940|7944.3|7941|7938.8|7935.3|406
1678088700000|2023-03-06 07:45:00|7951.5|7947.7|7948.1|7944.3|7951.8|7949|7942.8|7940|281
1678089000000|2023-03-06 07:50:00|7947.1|7944|7949.8|7947|7951.1|7948|7945.8|7942.7|274
1678089300000|2023-03-06 07:55:00|7950.8|7947.7|7953.1|7949.3|7953.1|7950|7947.8|7945|250
1678089600000|2023-03-06 08:00:00|7952.3|7949.5|7944.8|7941|7957|7953.7|7943.8|7941|743
1678089900000|2023-03-06 08:05:00|7944.5|7941.7|7945.8|7943|7956.1|7953|7939.8|7936.7|763
1678090200000|2023-03-06 08:10:00|7946.1|7942.3|7939.5|7935.7|7951.1|7948|7936.8|7934|633
1678090500000|2023-03-06 08:15:00|7939|7936.2|7946.8|7944|7947.8|7944.7|7936.1|7933|755
1678090800000|2023-03-06 08:20:00|7947.5|7943.7|7949.1|7945.3|7949.1|7946|7939.8|7936.7|403
1678091100000|2023-03-06 08:25:00|7948.8|7946|7956.1|7952.3|7961.8|7958.7|7944.8|7942|1001
1678091400000|2023-03-06 08:30:00|7955.5|7952.7|7949.8|7947|7960.8|7957.3|7938.8|7935.7|1362
1678091700000|2023-03-06 08:35:00|7950.1|7946.3|7960.8|7958|7964.1|7961|7948.8|7946|1101
1678092000000|2023-03-06 08:40:00|7961.5|7957.7|7957.1|7953.3|7961.8|7959|7953.8|7951|669
1678092300000|2023-03-06 08:45:00|7956.8|7954|7949.8|7947|7959.8|7956.7|7944.8|7941.3|809
1678092600000|2023-03-06 08:50:00|7949.3|7946.5|7925.8|7923|7950.8|7948|7924.8|7922|1014
1678092900000|2023-03-06 08:55:00|7927.1|7923.3|7925.8|7923|7931.1|7928.3|7923.4|7920.3|655
1678093200000|2023-03-06 09:00:00|7926.8|7924|7921.8|7919|7927.8|7925|7911.4|7908|1091
1678093500000|2023-03-06 09:05:00|7922.8|7920|7930.1|7927.3|7930.3|7927.3|7917.1|7914.3|643
1678093800000|2023-03-06 09:10:00|7930.4|7927.6|7928.8|7926|7937.3|7934|7924.8|7921.7|786
1678094100000|2023-03-06 09:15:00|7929.5|7925.7|7939.8|7936|7940.5|7937.7|7924.5|7921.7|557
1678094400000|2023-03-06 09:20:00|7939.1|7936.3|7937.8|7935|7950.1|7947|7937.5|7934.7|546
1678094700000|2023-03-06 09:25:00|7938.4|7935.6|7931.8|7929|7938.4|7935.6|7925.8|7922.7|422
1678095000000|2023-03-06 09:30:00|7929.8|7927|7941.8|7939|7942.8|7939.7|7926.8|7923|369
1678095300000|2023-03-06 09:35:00|7943.5|7939.7|7948.8|7945|7948.8|7945.7|7938.8|7936|326
1678095600000|2023-03-06 09:40:00|7948.5|7945.7|7932.8|7930|7948.8|7945.7|7932.5|7929|350
1678095900000|2023-03-06 09:45:00|7933.2|7930.4|7914.8|7912|7934.8|7932|7913.8|7910.7|800
1678096200000|2023-03-06 09:50:00|7915.5|7911.7|7915.8|7913|7925.8|7923|7904.8|7902|830
1678096500000|2023-03-06 09:55:00|7917.1|7913.3|7923.8|7921|7925.1|7922|7915.8|7912.7|312
1678096800000|2023-03-06 10:00:00|7924.1|7920.3|7918.5|7914.7|7924.1|7921|7914.8|7911|348
1678097100000|2023-03-06 10:05:00|7917.8|7915|7913.8|7910|7921.8|7919|7911.5|7908.7|364
1678097400000|2023-03-06 10:10:00|7913.5|7910.7|7896.1|7892.3|7920.8|7917|7890.8|7887.7|1679
1678097700000|2023-03-06 10:15:00|7895.1|7891.8|7882.4|7879.6|7895.6|7892|7877.4|7874.1|2002
1678098000000|2023-03-06 10:20:00|7881.7|7878.9|7877.4|7874.6|7882.7|7879.6|7869.7|7866.9|1254
1678098300000|2023-03-06 10:25:00|7878.4|7875.6|7866.4|7863.6|7879.4|7876.3|7861.7|7858.6|1154
1678098600000|2023-03-06 10:30:00|7865.7|7862.9|7860.4|7857.6|7868.9|7865.6|7858.7|7855.6|870
1678098900000|2023-03-06 10:35:00|7860.7|7856.9|7864.7|7860.9|7869.7|7866.6|7855.4|7851.9|1019
1678099200000|2023-03-06 10:40:00|7864.1|7860.3|7857.4|7854.6|7867.7|7864.1|7855.4|7852.3|446
1678099500000|2023-03-06 10:45:00|7857.7|7854.9|7863.4|7860.6|7866.7|7863|7849.4|7846.3|978
1678099800000|2023-03-06 10:50:00|7864.7|7860.9|7852.4|7849.6|7864.7|7861.6|7847.4|7844.3|682
1678100100000|2023-03-06 10:55:00|7852.1|7849.3|7853.4|7850.6|7855.7|7852.9|7840.4|7837.6|1059
1678100400000|2023-03-06 11:00:00|7853.7|7849.9|7855.4|7852.6|7857.4|7854.6|7845.1|7842.3|1204
1678100700000|2023-03-06 11:05:00|7854.2|7851.4|7849.7|7845.9|7857.7|7854.6|7845.4|7842.6|647
1678101000000|2023-03-06 11:10:00|7848.9|7846.1|7848.4|7845.6|7852.7|7849.6|7845.4|7842.6|774
1678101300000|2023-03-06 11:15:00|7847.4|7844.6|7847.4|7844.6|7853.7|7850.6|7845.4|7842.3|492
1678101600000|2023-03-06 11:20:00|7848.1|7845.3|7855.4|7852.6|7858.4|7855.6|7844.4|7841.3|657
1678101900000|2023-03-06 11:25:00|7855.7|7851.9|7848.4|7845.6|7856.7|7853.9|7846.1|7843.3|380
1678102200000|2023-03-06 11:30:00|7848.8|7846|7855.4|7852.6|7855.7|7852.9|7846.4|7842.7|470
1678102500000|2023-03-06 11:35:00|7854.7|7851.9|7855.4|7852.6|7856.7|7853.6|7851.7|7848.9|401
1678102800000|2023-03-06 11:40:00|7855.7|7851.9|7861.7|7857.9|7862.7|7859.6|7855.4|7851.9|725
1678103100000|2023-03-06 11:45:00|7861.4|7858.6|7857.4|7854.6|7861.4|7858.6|7853.4|7850.6|566
1678103400000|2023-03-06 11:50:00|7857.7|7853.9|7855.4|7852.6|7859.7|7855.9|7852.4|7849.3|323
1678103700000|2023-03-06 11:55:00|7855|7852.2|7856.4|7853.6|7861.7|7858.6|7853.4|7850.6|376
1678104000000|2023-03-06 12:00:00|7857.3|7854.5|7867.7|7864.9|7870.4|7867.6|7851.4|7847.9|640
1678104300000|2023-03-06 12:05:00|7867.4|7864.6|7853.7|7850.9|7871.7|7868.4|7851.7|7848.6|1262
1678104600000|2023-03-06 12:10:00|7854.4|7850.6|7856.7|7852.9|7859.7|7856.6|7853.7|7850.6|403
1678104900000|2023-03-06 12:15:00|7856|7853.2|7857|7854.2|7862|7858.4|7853.7|7850.9|913
1678105200000|2023-03-06 12:20:00|7856.2|7853.4|7857|7854.2|7858.7|7855.2|7850|7846.9|467
1678105500000|2023-03-06 12:25:00|7857.7|7853.9|7859|7856.2|7863.5|7860.2|7854|7851.2|462
1678105800000|2023-03-06 12:30:00|7859.3|7855.5|7869.3|7865.5|7871|7868.2|7859|7855.5|496
1678106100000|2023-03-06 12:35:00|7869|7866.2|7870.3|7866.5|7871.3|7868.5|7866|7863.2|445
1678106400000|2023-03-06 12:40:00|7869.5|7866.7|7865.3|7862.5|7870.3|7866.7|7861.3|7858.5|675
1678106700000|2023-03-06 12:45:00|7866|7863.2|7871|7868.2|7876|7872.7|7864|7860.2|1219
1678107000000|2023-03-06 12:50:00|7871.3|7867.5|7866.3|7863.5|7872.3|7869.5|7865.5|7862.5|545
1678107300000|2023-03-06 12:55:00|7865.3|7862.5|7870|7867.2|7872.3|7869.2|7862.3|7859|1004
1678107600000|2023-03-06 13:00:00|7869.3|7866.5|7865|7862.2|7874|7870.9|7863.3|7860.5|1000
1678107900000|2023-03-06 13:05:00|7864.5|7861.7|7858.3|7855.5|7866.3|7863.5|7854.3|7851.2|884
1678108200000|2023-03-06 13:10:00|7859.3|7856.5|7876.4|7872.6|7877.7|7874.6|7859|7856.2|2021
1678108500000|2023-03-06 13:15:00|7876.7|7872.9|7866.7|7862.9|7877.4|7873.6|7865.4|7862.6|794
1678108800000|2023-03-06 13:20:00|7866.4|7863.6|7874.7|7871.9|7878.7|7875.6|7863.1|7860.3|1017
1678109100000|2023-03-06 13:25:00|7875.4|7871.6|7876.4|7873.6|7878.7|7875.6|7865.7|7862.6|1090
1678109400000|2023-03-06 13:30:00|7876.7|7872.9|7884.4|7881.6|7884.7|7881.9|7870.4|7867.6|764
1678109700000|2023-03-06 13:35:00|7884.1|7881.3|7877.4|7874.6|7884.4|7881.6|7876.7|7873.2|514
1678110000000|2023-03-06 13:40:00|7877|7874.2|7885.4|7882.6|7886.4|7883.2|7869.7|7866.6|958
1678110300000|2023-03-06 13:45:00|7885|7882.2|7882.4|7879.6|7885.7|7882.9|7878.4|7875.3|1066
1678110600000|2023-03-06 13:50:00|7881.7|7878.9|7882.4|7879.6|7886.7|7883.9|7879.4|7876.6|923
1678110900000|2023-03-06 13:55:00|7883.1|7879.3|7892.4|7889.6|7892.4|7889.6|7881.4|7878.6|1624
1678111200000|2023-03-06 14:00:00|7893.1|7890.3|7881.4|7878.6|7893.4|7890.6|7849.4|7846.3|4525
1678111500000|2023-03-06 14:05:00|7881|7878.2|7889.7|7885.9|7897.4|7894.6|7874.4|7871.6|2502
1678111800000|2023-03-06 14:10:00|7889.4|7886.6|7900.4|7897.6|7907.7|7904.9|7885.7|7882.9|1992
1678112100000|2023-03-06 14:15:00|7900.9|7896.6|7904.4|7901.6|7909.4|7906.6|7895.7|7892.6|1469
1678112400000|2023-03-06 14:20:00|7905.1|7902.3|7925.2|7922.4|7926.7|7923.6|7898.4|7895.6|2280
1678112700000|2023-03-06 14:25:00|7924.7|7921.9|7923.4|7920.6|7929.7|7926.6|7919.9|7916.6|1650
1678113000000|2023-03-06 14:30:00|7924.2|7920.4|7919.2|7916.4|7931.4|7928.4|7908.7|7905.6|3367
1678113300000|2023-03-06 14:35:00|7919.4|7916.6|7898.4|7895.6|7923.7|7920.6|7893.4|7890.6|3156
1678113600000|2023-03-06 14:40:00|7897.7|7894.9|7916.4|7913.6|7925.4|7922.6|7892.4|7889.6|2716
1678113900000|2023-03-06 14:45:00|7916.9|7914.1|7921.4|7918.6|7924.7|7921.9|7910.4|7907.4|1763
1678114200000|2023-03-06 14:50:00|7922|7919.2|7922.4|7919.6|7932.2|7929.4|7914.4|7911.6|2330
1678114500000|2023-03-06 14:55:00|7922.9|7920.1|7916.4|7913.6|7929.7|7926.4|7910.4|7906.9|1383
1678114800000|2023-03-06 15:00:00|7916.7|7912.9|7914.4|7911.6|7920.7|7917.6|7901.7|7898.6|2555
1678115100000|2023-03-06 15:05:00|7914|7911.2|7930.4|7927.6|7932.2|7929.4|7906.4|7903.4|1981
1678115400000|2023-03-06 15:10:00|7931.2|7927.4|7925.2|7921.4|7932.4|7929.6|7918.7|7915.6|1710
1678115700000|2023-03-06 15:15:00|7924.4|7921.6|7926.4|7923.6|7931.7|7928.6|7919.4|7916.6|1532
1678116000000|2023-03-06 15:20:00|7926|7923.2|7932.4|7929.6|7932.4|7929.6|7917.7|7914.9|1742
1678116300000|2023-03-06 15:25:00|7932.7|7928.9|7933.5|7930.7|7937.2|7934.4|7921.7|7918.7|1791
1678116600000|2023-03-06 15:30:00|7934.2|7930.4|7952.5|7949.7|7954.7|7951.4|7934.2|7930.4|2440
1678116900000|2023-03-06 15:35:00|7952.7|7948.9|7955.5|7952.7|7962.7|7959.4|7945.2|7941.7|1825
1678117200000|2023-03-06 15:40:00|7956.2|7952.4|7958.2|7955.4|7958.7|7955.9|7944.5|7941.4|1732
1678117500000|2023-03-06 15:45:00|7958.9|7955.1|7951.5|7948.7|7962.7|7959.9|7948.2|7944.7|1479
1678117800000|2023-03-06 15:50:00|7952.2|7949.4|7946.5|7943.7|7958.5|7955.7|7944|7941.2|1541
1678118100000|2023-03-06 15:55:00|7946.7|7943.9|7941.5|7938.7|7951.2|7947.7|7932.5|7929.4|1861
1678118400000|2023-03-06 16:00:00|7942.3|7939.5|7950.2|7947.4|7952.5|7949.4|7936.7|7933.7|1582
1678118700000|2023-03-06 16:05:00|7949.7|7946.9|7946.5|7943.7|7960.2|7957.4|7945.2|7942.4|2053
1678119000000|2023-03-06 16:10:00|7946.9|7944.1|7987.2|7984.4|7989.6|7986.8|7945.5|7942.4|3586
1678119300000|2023-03-06 16:15:00|7986.9|7984.1|7997.2|7994.4|7997.9|7994.8|7984.2|7981.4|2878
1678119600000|2023-03-06 16:20:00|7996.9|7994.1|7993.9|7991.1|8003.9|8000.4|7983.9|7981.1|3278
1678119900000|2023-03-06 16:25:00|7993.6|7990.8|8018.6|8015.8|8032.2|8029.4|7992.3|7989.5|5290
1678120200000|2023-03-06 16:30:00|8019|8016.2|8005.6|8002.8|8028.9|8025.8|8003.9|8001.1|3701
1678120500000|2023-03-06 16:35:00|8005.9|8002.1|7985.6|7981.8|8012.2|8009.1|7974.6|7971.8|3151
1678120800000|2023-03-06 16:40:00|7984.9|7982.1|7976.9|7974.1|7985.6|7982.8|7975.2|7972.1|2716
1678121100000|2023-03-06 16:45:00|7977.6|7973.8|7988.9|7986.1|7995.6|7992.5|7975.9|7972.8|2355
1678121400000|2023-03-06 16:50:00|7988.6|7985.8|7998.2|7994.4|8003.9|8000.6|7988.6|7984.8|1785
1678121700000|2023-03-06 16:55:00|7997.9|7995.1|8005.9|8003.1|8013.1|8010.1|7992.9|7990.1|2301
1678122000000|2023-03-06 17:00:00|8006.6|8002.8|8025.9|8023.1|8031.2|8028.1|8006.3|8002.8|2725
1678122300000|2023-03-06 17:05:00|8024.5|8021.7|8045.9|8043.1|8049.4|8046.4|8021.9|8018.8|4327
1678122600000|2023-03-06 17:10:00|8045.5|8042.7|8037.6|8033.8|8048.2|8045.1|8034.9|8031.8|1848
1678122900000|2023-03-06 17:15:00|8036.9|8034.8|8047.6|8044.8|8051.9|8049.1|8035.6|8032.8|2415
1678123200000|2023-03-06 17:20:00|8048.3|8044.5|8044.6|8040.8|8055.6|8052.8|8037.9|8034.8|1570
1678123500000|2023-03-06 17:25:00|8044.9|8041.8|8046.6|8043.8|8047.6|8044.8|8034.6|8030.8|1229
1678123800000|2023-03-06 17:30:00|8046.9|8044.1|8037.9|8035.1|8049.1|8045.8|8036.9|8033.8|1255
1678124100000|2023-03-06 17:35:00|8037.6|8033.8|8035.6|8032.8|8045.2|8042.1|8032.6|8029.8|1248
1678124400000|2023-03-06 17:40:00|8035.2|8032.4|8042.6|8038.8|8049.2|8046.1|8034.6|8031.8|1831
1678124700000|2023-03-06 17:45:00|8042.3|8039.8|8041.6|8038.8|8045.9|8043.1|8035.9|8032.8|1222
1678125000000|2023-03-06 17:50:00|8042.1|8039.3|8025.9|8023.1|8042.6|8039.8|8020.9|8018.1|2081
1678125300000|2023-03-06 17:55:00|8026.2|8022.4|8022.9|8020.1|8027.2|8024.4|8014.5|8011.7|1651
1678125600000|2023-03-06 18:00:00|8022.6|8018.8|8027.9|8025.1|8029.9|8027.1|8019.6|8016.6|1520
1678125900000|2023-03-06 18:05:00|8028.6|8024.8|8019.9|8017.1|8030.2|8027.4|8017.6|8014.8|1338
1678126200000|2023-03-06 18:10:00|8020.6|8016.8|8021.6|8018.8|8026.6|8023.8|8017.9|8014.8|1370
1678126500000|2023-03-06 18:15:00|8021.9|8019.1|8027.3|8023.5|8030.6|8027.8|8020.6|8017.8|3415
1678126800000|2023-03-06 18:20:00|8027.1|8024.3|8031.1|8028.3|8031.6|8028.5|8021.3|8018.5|1035
1678127100000|2023-03-06 18:25:00|8031.3|8027.5|8033.4|8030.6|8036.4|8032.8|8025.6|8022.6|1096
1678127400000|2023-03-06 18:30:00|8034.4|8031.3|8025.6|8022.8|8034.8|8032|8023.4|8020.3|1822
1678127700000|2023-03-06 18:35:00|8025.9|8023.1|8024.9|8022.1|8029.9|8026.8|8022.6|8019.8|669
1678128000000|2023-03-06 18:40:00|8025.9|8023.1|8018.9|8015.1|8028.9|8025.8|8012.6|8009.8|1440
1678128300000|2023-03-06 18:45:00|8018.6|8015.8|8018.4|8015.6|8022.6|8019.8|8014.2|8011.1|1254
1678128600000|2023-03-06 18:50:00|8018.6|8014.8|8022.6|8019.8|8026.6|8023.6|8011.1|8008.3|1255
1678128900000|2023-03-06 18:55:00|8023.4|8019.6|8025.4|8022.6|8026.6|8023.6|8017.6|8014.6|1690
1678129200000|2023-03-06 19:00:00|8024.6|8021.8|8024.4|8021.6|8030.6|8027.3|8019.1|8016.3|1361
1678129500000|2023-03-06 19:05:00|8023.9|8021.1|8024.4|8021.6|8029.6|8026.8|8020.6|8017.8|1678
1678129800000|2023-03-06 19:10:00|8024.6|8021.8|8027.4|8024.6|8027.6|8024.8|8017.4|8014.6|1109
1678130100000|2023-03-06 19:15:00|8026.9|8024.1|8023.6|8020.8|8029.6|8025.8|8018.6|8015.6|1682
1678130400000|2023-03-06 19:20:00|8024.4|8021.6|8041.6|8038.8|8041.9|8038.8|8023.6|8020.8|2879
1678130700000|2023-03-06 19:25:00|8042.4|8038.6|8055.7|8052.9|8056.7|8053.9|8037.6|8034.6|8819
1678131000000|2023-03-06 19:30:00|8055.2|8052.4|8059.7|8055.9|8062.1|8059.3|8053.4|8050.6|2887
1678131300000|2023-03-06 19:35:00|8059.4|8056.6|8063.4|8059.6|8064.1|8061.3|8058.1|8055.1|1274
1678131600000|2023-03-06 19:40:00|8063.1|8060.3|8064.7|8061.9|8066.7|8063.9|8062.9|8060.1|2169
1678131900000|2023-03-06 19:45:00|8065.1|8062.3|8066.1|8062.3|8069.4|8066.3|8062.4|8059.3|1279
1678132200000|2023-03-06 19:50:00|8065.8|8063|8068.4|8065.6|8069.6|8066.6|8065.1|8062.3|918
1678132500000|2023-03-06 19:55:00|8068.1|8065.3|8060.4|8057.6|8069.4|8066.3|8058.7|8055.6|662
1678132800000|2023-03-06 20:00:00|8061.4|8058.3|8057.1|8054.3|8065.4|8061.9|8056.7|8053.6|1109
1678133100000|2023-03-06 20:05:00|8057.4|8054.6|8064.4|8061.6|8065.4|8062.6|8056.1|8053.3|949
1678133400000|2023-03-06 20:10:00|8065.1|8061.3|8058.4|8054.6|8066.1|8063|8056.7|8053.3|627
1678133700000|2023-03-06 20:15:00|8058.1|8055.3|8057.4|8054.6|8060.1|8057.3|8055.4|8052.3|304
1678134000000|2023-03-06 20:20:00|8057.7|8053.9|8055.1|8052.3|8058.4|8055.6|8053.4|8050.3|383
1678134300000|2023-03-06 20:25:00|8055.4|8051.6|8058.1|8055.3|8061.1|8057.6|8053.1|8050.3|466
1678134600000|2023-03-06 20:30:00|8058.4|8055.6|8065.4|8061.6|8066.4|8063.3|8058.4|8055.6|510
1678134900000|2023-03-06 20:35:00|8065.1|8062.3|8063.4|8060.6|8066.4|8063.3|8062.1|8059.1|268
1678135200000|2023-03-06 20:40:00|8063.1|8060.3|8059.4|8056.6|8066.4|8063.4|8057.4|8053.9|485
1678135500000|2023-03-06 20:45:00|8059.1|8056.3|8062.1|8059.3|8062.7|8059.9|8057.4|8054.3|859
1678135800000|2023-03-06 20:50:00|8061.7|8058.9|8062.1|8059.3|8064.1|8061.3|8059.1|8056.3|345
1678136100000|2023-03-06 20:55:00|8062.5|8059.7|8067.1|8064.3|8067.4|8064.6|8061.8|8059|510
1678136400000|2023-03-06 21:00:00|8067.4|8063.6|8066.4|8063.6|8067.7|8064.9|8064.7|8061.4|257
1678136700000|2023-03-06 21:05:00|8067.1|8063.3|8064.4|8061.6|8067.4|8063.9|8062.4|8059.3|259
1678137000000|2023-03-06 21:10:00|8065.7|8061.9|8061.4|8057.6|8065.7|8062.2|8059.1|8056.3|138
1678137300000|2023-03-06 21:15:00|8061.1|8058.3|8061.4|8058.6|8062.4|8059.3|8060.4|8057.3|90
1678137600000|2023-03-06 21:20:00|8062.1|8059.3|8062.1|8059.3|8063.4|8060.3|8061.1|8058.1|61
1678137900000|2023-03-06 21:25:00|8061.5|8058.7|8062.1|8059.3|8063.4|8060|8059.1|8056.3|138
1678138200000|2023-03-06 21:30:00|8062.4|8059.6|8059.1|8056.3|8062.4|8059.6|8059.1|8056|290
1678138500000|2023-03-06 21:35:00|8058.7|8055.9|8060.1|8056.3|8060.1|8057.3|8057.1|8054.3|123
1678138800000|2023-03-06 21:40:00|8059.4|8056.6|8059.4|8056.6|8060.4|8057.3|8058.8|8056|87
1678139100000|2023-03-06 21:45:00|8060.1|8056.3|8060.4|8057.6|8061.4|8058.3|8057.7|8054.3|776
1678139400000|2023-03-06 21:50:00|8061.4|8057.3|8057.1|8053.3|8062.1|8058.6|8056.4|8053.3|591
1678139700000|2023-03-06 21:55:00|8056.4|8053.6|8056.1|8052.3|8058.4|8055.6|8055.1|8051.6|724
1678143600000|2023-03-06 23:00:00|8055.4|8052.6|8050.4|8047.6|8057.4|8054.6|8047.4|8044.6|361
1678143900000|2023-03-06 23:05:00|8050.8|8048|8056.1|8053.3|8056.4|8053.6|8050.4|8047.3|107
1678144200000|2023-03-06 23:10:00|8056.4|8052.3|8058.1|8054.3|8059.1|8055.6|8053.4|8050.6|90
1678144500000|2023-03-06 23:15:00|8057.4|8054.6|8062.7|8059.9|8064.4|8061.3|8056.4|8053.6|112
1678144800000|2023-03-06 23:20:00|8059.4|8056.6|8059.4|8056.6|8063.1|8059.6|8059.1|8056|66
1678145100000|2023-03-06 23:25:00|8060.5|8056.7|8064.4|8061.6|8066.1|8062.6|8060.5|8056.7|87
1678145400000|2023-03-06 23:30:00|8064|8061.2|8056.4|8052.6|8064.4|8061.2|8056.4|8052.6|55
1678145700000|2023-03-06 23:35:00|8056.1|8053.6|8057.4|8054.6|8057.4|8054.6|8056.1|8052.6|47
1678146000000|2023-03-06 23:40:00|8057.1|8054.3|8057.4|8054.6|8057.4|8054.6|8056.4|8052.6|43
1678146300000|2023-03-06 23:45:00|8056.8|8053.6|8059.4|8056.6|8060.4|8057.6|8056.4|8053.6|63
1678146600000|2023-03-06 23:50:00|8060.1|8056.3|8060.4|8057.6|8061.4|8057.9|8059.1|8055.6|31
1678146900000|2023-03-06 23:55:00|8060.7|8057.9|8058.4|8055.6|8061.4|8058.6|8058.1|8054.9|41
1678147200000|2023-03-07 00:00:00|8058.7|8054.9|8055.4|8052.6|8058.7|8055.2|8053.4|8050.3|148
1678147500000|2023-03-07 00:05:00|8056.4|8053.6|8058.7|8055.9|8058.7|8055.9|8055.1|8052|94
1678147800000|2023-03-07 00:10:00|8059.4|8056.6|8054.4|8051.6|8059.7|8056.6|8054.4|8050.9|101
1678148100000|2023-03-07 00:15:00|8054.7|8050.9|8053.4|8050.6|8056.7|8053.6|8051.4|8048.6|109
1678148400000|2023-03-07 00:20:00|8053.7|8049.9|8053.4|8050.6|8054.7|8051.6|8053|8049.6|37
1678148700000|2023-03-07 00:25:00|8054.1|8050.3|8057.7|8053.9|8057.7|8054.6|8053.4|8050.3|118
1678149000000|2023-03-07 00:30:00|8057.4|8054.6|8055.4|8052.6|8057.7|8054.6|8054.4|8051.6|45
1678149300000|2023-03-07 00:35:00|8055.7|8051.9|8054.4|8051.6|8055.7|8052.6|8053.4|8050.6|26
1678149600000|2023-03-07 00:40:00|8055.1|8051.3|8057.4|8054.6|8057.7|8054.6|8054.4|8051.3|61
1678149900000|2023-03-07 00:45:00|8057.7|8054.9|8055.4|8052.6|8057.7|8054.9|8055.4|8052.3|37
1678150200000|2023-03-07 00:50:00|8055.7|8052.9|8055.4|8052.6|8055.7|8052.9|8055|8051.9|28
1678150500000|2023-03-07 00:55:00|8056.4|8053.6|8057.4|8054.6|8058.4|8055.6|8056.4|8053.6|97
1678150800000|2023-03-07 01:00:00|8058.7|8054.9|8054.4|8051.6|8059.7|8056.6|8051.4|8048.6|592
1678151100000|2023-03-07 01:05:00|8055.4|8052.6|8065.1|8062.3|8065.1|8062.3|8054.4|8051.6|324
1678151400000|2023-03-07 01:10:00|8065.4|8062.6|8062.4|8058.6|8065.4|8062.6|8059.4|8055.9|219
1678151700000|2023-03-07 01:15:00|8061.7|8058.9|8068.4|8065.6|8070.4|8066.6|8060.4|8057.3|350
1678152000000|2023-03-07 01:20:00|8067.4|8064.6|8075.4|8072.6|8076.6|8073.3|8066.4|8062.9|372
1678152300000|2023-03-07 01:25:00|8076.1|8072.3|8075.4|8072.6|8076.1|8072.6|8071.9|8068.6|197
1678152600000|2023-03-07 01:30:00|8075.7|8071.9|8073.4|8070.6|8076.7|8073.6|8068.4|8065.3|309
1678152900000|2023-03-07 01:35:00|8074.1|8070.3|8078.4|8075.6|8078.7|8075.6|8071.7|8068.6|219
1678153200000|2023-03-07 01:40:00|8080.2|8077.4|8077.4|8074.6|8082.7|8079.2|8076.7|8073.9|382
1678153500000|2023-03-07 01:45:00|8076.7|8073.9|8080.4|8077.6|8081.4|8078.6|8073.2|8070.1|206
1678153800000|2023-03-07 01:50:00|8081.4|8078.6|8081.4|8078.6|8084.2|8080.6|8078.4|8075.4|210
1678154100000|2023-03-07 01:55:00|8082.7|8078.9|8093.2|8090.4|8093.4|8090.4|8080.4|8077.6|443
1678154400000|2023-03-07 02:00:00|8093.4|8089.6|8095.4|8092.6|8096.4|8092.9|8089.7|8086.9|354
1678154700000|2023-03-07 02:05:00|8096.2|8092.4|8098.4|8095.6|8100.7|8097.4|8091.7|8088.6|415
1678155000000|2023-03-07 02:10:00|8098.2|8095.4|8096.4|8093.6|8099.2|8096.4|8093.4|8090.4|277
1678155300000|2023-03-07 02:15:00|8096.2|8092.6|8092.5|8089.7|8096.7|8093.6|8092.2|8089.4|183
1678155600000|2023-03-07 02:20:00|8093.2|8090.4|8090.7|8087.9|8094.5|8091.4|8090.5|8087.4|171
1678155900000|2023-03-07 02:25:00|8090.5|8087.7|8086.5|8082.7|8091.5|8087.9|8085.5|8082.7|282
1678156200000|2023-03-07 02:30:00|8085.5|8082.9|8082.5|8079.7|8086.7|8083.7|8080.5|8077.2|244
1678156500000|2023-03-07 02:35:00|8082|8079.2|8084.7|8080.9|8086.5|8082.9|8079.5|8076.2|208
1678156800000|2023-03-07 02:40:00|8084.5|8080.7|8083.7|8080.9|8089.7|8086.7|8081.5|8078.4|131
1678157100000|2023-03-07 02:45:00|8083.5|8080.7|8068.5|8065.7|8084.5|8080.9|8068.5|8065.7|399
1678157400000|2023-03-07 02:50:00|8069.2|8065.4|8079.5|8076.7|8083.5|8080.4|8068.5|8065.4|783
1678157700000|2023-03-07 02:55:00|8079.8|8076|8079.5|8076.7|8082.8|8079.7|8074.9|8071.7|147
1678158000000|2023-03-07 03:00:00|8078.5|8075.7|8075.5|8071.7|8078.8|8075.7|8072.5|8069.7|222
1678158300000|2023-03-07 03:05:00|8075.2|8071.4|8076.5|8073.7|8078.2|8074.7|8074.2|8071.4|181
1678158600000|2023-03-07 03:10:00|8076.2|8073.4|8082.5|8078.7|8088.5|8084.7|8076.2|8073.4|407
1678158900000|2023-03-07 03:15:00|8081.8|8079|8082.5|8079.7|8083.5|8080.7|8080.5|8077.4|72
1678159200000|2023-03-07 03:20:00|8081.5|8078.7|8081.5|8078.7|8083.2|8079.7|8080.2|8077.2|102
1678159500000|2023-03-07 03:25:00|8082.2|8078.4|8080.5|8077.7|8082.5|8079.4|8079.2|8075.7|75
1678159800000|2023-03-07 03:30:00|8080.2|8076.4|8081.5|8077.7|8083.8|8080.4|8078.5|8075|153
1678160100000|2023-03-07 03:35:00|8081.2|8078.4|8079.2|8076.4|8083.5|8080.4|8078.5|8075.2|76
1678160400000|2023-03-07 03:40:00|8079.5|8075.7|8074.5|8071.7|8079.5|8076.4|8073.2|8070.4|108
1678160700000|2023-03-07 03:45:00|8074.9|8072.1|8071.5|8068.7|8075.5|8072.7|8070.9|8067.4|124
1678161000000|2023-03-07 03:50:00|8072.5|8069.7|8075.5|8072.7|8075.5|8072.7|8071.9|8068.4|162
1678161300000|2023-03-07 03:55:00|8076.2|8072.4|8076.5|8073.7|8077.8|8074.7|8074.5|8071.4|44
1678161600000|2023-03-07 04:00:00|8077.2|8074.4|8075.5|8072.7|8077.5|8074.7|8074.2|8071.1|55
1678161900000|2023-03-07 04:05:00|8076.5|8073.4|8074.5|8071.7|8076.5|8073.7|8074.2|8071.2|23
1678162200000|2023-03-07 04:10:00|8075.5|8072.4|8075.5|8072.7|8076.8|8073.7|8073.5|8070.4|53
1678162500000|2023-03-07 04:15:00|8075.8|8072|8073.5|8070.7|8076.2|8072.7|8073.2|8069.4|34
1678162800000|2023-03-07 04:20:00|8073.8|8070|8073.5|8070.7|8074.8|8072|8070.8|8068|104
1678163100000|2023-03-07 04:25:00|8073.2|8069.7|8074.5|8071.7|8074.8|8072|8072.5|8069.7|44
1678163400000|2023-03-07 04:30:00|8074.1|8071.3|8073.5|8070.7|8076.5|8073.7|8072.5|8069.4|94
1678163700000|2023-03-07 04:35:00|8073.8|8071|8074.5|8071.7|8075.8|8072.7|8073.8|8070.7|37
1678164000000|2023-03-07 04:40:00|8074.8|8072|8074.5|8071.7|8076.2|8072.7|8074.5|8071.4|45
1678164300000|2023-03-07 04:45:00|8075.2|8071.4|8078.5|8075.7|8078.5|8075.7|8074.5|8071.2|89
1678164600000|2023-03-07 04:50:00|8078.1|8075.3|8077.5|8073.7|8078.8|8075.7|8076.5|8073.4|51
1678164900000|2023-03-07 04:55:00|8077.2|8074.4|8075.5|8072.7|8077.5|8074.7|8072.5|8069.2|119
1678165200000|2023-03-07 05:00:00|8075.8|8072|8073.5|8070.7|8075.8|8072.7|8072.5|8069.4|53
1678165500000|2023-03-07 05:05:00|8074.2|8070.4|8073.5|8070.7|8075.8|8072.7|8072.5|8069.4|77
1678165800000|2023-03-07 05:10:00|8073.8|8071|8074.5|8071.7|8074.8|8071.7|8072.5|8069.7|76
1678166100000|2023-03-07 05:15:00|8074.1|8071.3|8073.5|8070.7|8074.5|8071.3|8072.5|8069.4|38
1678166400000|2023-03-07 05:20:00|8074.2|8070.4|8075.5|8072.7|8075.8|8072.7|8073.5|8070.4|57
1678166700000|2023-03-07 05:25:00|8074.5|8071.7|8074.5|8071.7|8075.8|8072.7|8073.5|8070.4|27
1678167000000|2023-03-07 05:30:00|8074.1|8071.3|8076.5|8073.7|8080.8|8077.7|8072.5|8069.2|178
1678167300000|2023-03-07 05:35:00|8077.5|8073.4|8075.5|8072.7|8077.5|8073.9|8073.5|8070.2|163
1678167600000|2023-03-07 05:40:00|8075.8|8072|8077.5|8074.7|8077.8|8074.7|8074.5|8071.4|81
1678167900000|2023-03-07 05:45:00|8077.8|8074|8076.5|8073.7|8078|8074.7|8073.5|8070.4|118
1678168200000|2023-03-07 05:50:00|8076.8|8074|8079.5|8075.7|8079.8|8076.7|8075.5|8072.4|129
1678168500000|2023-03-07 05:55:00|8078.5|8075|8085.2|8081.4|8088.5|8085|8078.1|8074.7|300
1678168800000|2023-03-07 06:00:00|8085.5|8081.7|8090.5|8087.7|8090.8|8088|8085.2|8081.7|266
1678169100000|2023-03-07 06:05:00|8090.8|8087|8082.2|8079.4|8090.8|8087.7|8079.5|8076.4|152
1678169400000|2023-03-07 06:10:00|8082.5|8079.7|8079.5|8075.7|8085.8|8082.7|8078.5|8075.4|201
1678169700000|2023-03-07 06:15:00|8078.5|8076.7|8080.5|8077.7|8084.8|8081.7|8078.5|8076.4|147
1678170000000|2023-03-07 06:20:00|8080.8|8077|8073.5|8070.7|8080.8|8077.7|8072.5|8069.7|170
1678170300000|2023-03-07 06:25:00|8073.9|8071.1|8070.5|8066.7|8074.8|8071.7|8068.2|8065.4|397
1678170600000|2023-03-07 06:30:00|8071.5|8067.7|8071.5|8068.7|8074.8|8071.7|8069.5|8066.4|229
1678170900000|2023-03-07 06:35:00|8071.2|8067.7|8062.5|8059.7|8071.8|8068.7|8062.5|8059.4|283
1678171200000|2023-03-07 06:40:00|8062.8|8059|8061.5|8057.7|8064.5|8061.7|8056.5|8053.4|395
1678171500000|2023-03-07 06:45:00|8061.2|8058.4|8059.5|8056.7|8062.8|8059.7|8058.2|8054.7|170
1678171800000|2023-03-07 06:50:00|8059.8|8056|8061.5|8058.7|8063.8|8060.7|8055.5|8052.7|226
1678172100000|2023-03-07 06:55:00|8061.8|8058|8055.5|8052.7|8061.8|8058.5|8055.2|8052.4|240
1678172400000|2023-03-07 07:00:00|8055.8|8052|8059.2|8055.4|8062.2|8058.7|8054.5|8050.9|247
1678172700000|2023-03-07 07:05:00|8058.9|8056.1|8060.5|8057.7|8066.5|8063.4|8057.5|8054.7|240
1678173000000|2023-03-07 07:10:00|8060.2|8056.7|8059.5|8056.7|8065|8061.7|8055.5|8052.4|261
1678173300000|2023-03-07 07:15:00|8059|8055.7|8067.5|8064.7|8075.2|8072|8057.5|8053.7|437
1678173600000|2023-03-07 07:20:00|8066.5|8063.7|8066.5|8062.7|8068.5|8065.7|8061.2|8057.7|298
1678173900000|2023-03-07 07:25:00|8066.2|8063.4|8063.5|8059.7|8067.2|8063.7|8058.5|8055.1|416
1678174200000|2023-03-07 07:30:00|8062.8|8060|8069.8|8066|8071.4|8068.4|8059.5|8056.4|324
1678174500000|2023-03-07 07:35:00|8069.5|8065.7|8067.2|8064.4|8071.5|8068.4|8063.2|8060.4|224
1678174800000|2023-03-07 07:40:00|8067.5|8064.7|8064.5|8061.7|8070.5|8066.7|8061.5|8058.4|338
1678175100000|2023-03-07 07:45:00|8065.2|8061.4|8059.5|8056.7|8065.8|8062.7|8056.2|8053.4|334
1678175400000|2023-03-07 07:50:00|8060.5|8057.4|8074.5|8071.7|8075.8|8072.7|8058.5|8055.7|383
1678175700000|2023-03-07 07:55:00|8074.9|8072.1|8070.5|8066.7|8081.2|8077.7|8068.5|8065.7|329
1678176000000|2023-03-07 08:00:00|8069.5|8066.8|8076.8|8074|8082.8|8079|8065.2|8061.7|632
1678176300000|2023-03-07 08:05:00|8075.5|8072.7|8079.5|8076.7|8085.5|8082|8075.5|8072.4|546
1678176600000|2023-03-07 08:10:00|8078.5|8075.7|8054.2|8051.4|8079.5|8076.7|8047.5|8044.4|1262
1678176900000|2023-03-07 08:15:00|8054.5|8051.7|8050.5|8047.7|8064.8|8061.7|8047.5|8044.4|789
1678177200000|2023-03-07 08:20:00|8050.8|8047|8047.5|8044.7|8055.8|8052.7|8045.5|8042.2|509
1678177500000|2023-03-07 08:25:00|8047.2|8043.4|8042.2|8039.4|8049.5|8046.7|8040.5|8037.4|1127
1678177800000|2023-03-07 08:30:00|8042.8|8039|8054.5|8051.7|8057.2|8054.3|8042.2|8038.4|968
1678178100000|2023-03-07 08:35:00|8054.9|8052.1|8047.5|8044.7|8060.5|8057.7|8046.5|8042.7|479
1678178400000|2023-03-07 08:40:00|8047.1|8044.3|8041.5|8038.7|8050.5|8047.7|8039.1|8036.3|498
1678178700000|2023-03-07 08:45:00|8040.5|8037.7|8034.5|8031.7|8042.2|8038.7|8032.2|8029.4|843
1678179000000|2023-03-07 08:50:00|8035.2|8031.4|8033.2|8029.4|8038.2|8035.1|8028.2|8025.4|696
1678179300000|2023-03-07 08:55:00|8032.5|8029.7|8036.5|8033.7|8038.8|8035.7|8032.5|8029.7|413
1678179600000|2023-03-07 09:00:00|8037.2|8033.4|8040.5|8037.7|8047.5|8044.7|8033.2|8030.4|868
1678179900000|2023-03-07 09:05:00|8040.8|8037|8049.5|8046.7|8050.2|8047.4|8033.9|8030.4|806
1678180200000|2023-03-07 09:10:00|8049.1|8046.3|8030.5|8027.7|8049.5|8046.7|8029.2|8025.7|606
1678180500000|2023-03-07 09:15:00|8030.9|8028.1|8030.5|8027.7|8039.2|8036.4|8028.5|8025.4|708
1678180800000|2023-03-07 09:20:00|8031.2|8027.4|8039.5|8035.7|8042.5|8038.7|8023.5|8020.4|1042
1678181100000|2023-03-07 09:25:00|8038.8|8036|8037.5|8034.7|8040.7|8037.4|8027.5|8024.4|488
1678181400000|2023-03-07 09:30:00|8037.8|8034|8038.5|8035.7|8042.8|8039.7|8033.5|8030.7|432
1678181700000|2023-03-07 09:35:00|8039.2|8035.4|8045.5|8041.7|8046.2|8043.4|8035|8031.4|402
1678182000000|2023-03-07 09:40:00|8045.2|8041.4|8033.5|8030.7|8045.8|8042.7|8031.2|8028.4|335
1678182300000|2023-03-07 09:45:00|8033.2|8029.4|8046.5|8042.7|8046.8|8043.7|8031.2|8028.4|316
1678182600000|2023-03-07 09:50:00|8045.8|8043|8054.8|8052|8057.8|8054.7|8043.5|8040.5|508
1678182900000|2023-03-07 09:55:00|8054.5|8050.7|8055.5|8052.7|8057.5|8054.7|8049.5|8046.5|515
1678183200000|2023-03-07 10:00:00|8056.4|8053.6|8044.5|8041.7|8057.8|8054.7|8043.5|8040.2|390
1678183500000|2023-03-07 10:05:00|8044.8|8041|8052.6|8049.8|8062.1|8058.8|8044.3|8041|560
1678183800000|2023-03-07 10:10:00|8053.6|8050.8|8064.6|8061.8|8065.6|8062.8|8050.6|8047.8|660
1678184100000|2023-03-07 10:15:00|8064.8|8061|8057.3|8054.5|8065.6|8062.5|8055.6|8052.5|382
1678184400000|2023-03-07 10:20:00|8056.9|8054.1|8041.6|8038.8|8057.6|8054.8|8039.6|8036.5|406
1678184700000|2023-03-07 10:25:00|8040.9|8038.1|8040.6|8037.8|8048.6|8045.8|8039.3|8036.2|404
1678185000000|2023-03-07 10:30:00|8041.3|8037.5|8035.9|8032.1|8044.6|8041.8|8028.3|8025.5|967
1678185300000|2023-03-07 10:35:00|8035.6|8031.8|8034.6|8031.8|8041.6|8038.5|8032.3|8029.5|407
1678185600000|2023-03-07 10:40:00|8034.3|8030.5|8037.6|8034.8|8041.6|8038.5|8032.6|8029.5|2296
1678185900000|2023-03-07 10:45:00|8037.9|8034.1|8035.6|8032.8|8039.9|8036.8|8029.6|8026.8|517
1678186200000|2023-03-07 10:50:00|8035.9|8032.1|8036.3|8032.5|8039.9|8036.8|8033.2|8030.4|231
1678186500000|2023-03-07 10:55:00|8036|8033.2|8042.6|8039.8|8045.6|8042.5|8035.6|8032.5|368
1678186800000|2023-03-07 11:00:00|8042.2|8039.4|8034.3|8030.5|8042.9|8039.6|8030.6|8027.5|525
1678187100000|2023-03-07 11:05:00|8034.6|8030.8|8039.6|8036.8|8040.6|8037.5|8033|8029.5|415
1678187400000|2023-03-07 11:10:00|8040.3|8037.5|8038.3|8035.5|8041.3|8037.9|8034.6|8031.5|340
1678187700000|2023-03-07 11:15:00|8037.6|8034.8|8027.6|8024.8|8038.6|8035.5|8025.6|8022.1|699
1678188000000|2023-03-07 11:20:00|8028.3|8024.5|8011.6|8008.8|8030.6|8027.5|8007.6|8004.1|1913
1678188300000|2023-03-07 11:25:00|8012|8009.2|8014.6|8011.8|8019.9|8016.8|8009.9|8007.1|769
1678188600000|2023-03-07 11:30:00|8015.3|8011.5|8018.6|8014.8|8018.9|8015.8|8010.6|8007.8|650
1678188900000|2023-03-07 11:35:00|8018.3|8015.5|8018.3|8014.5|8022.6|8019.8|8015.3|8012.3|415
1678189200000|2023-03-07 11:40:00|8018.6|8014.8|8016.3|8012.5|8018.6|8015.8|8009.3|8006|339
1678189500000|2023-03-07 11:45:00|8015.6|8012.8|8001.3|7998.5|8016.3|8013.5|7999.4|7996.1|987
1678189800000|2023-03-07 11:50:00|8001.6|7998.8|8001.6|7998.8|8002.6|7999.8|7993.6|7990.5|990
1678190100000|2023-03-07 11:55:00|8002.2|7999.4|7999.6|7996.8|8003.6|8000.5|7996.6|7993.8|472
1678190400000|2023-03-07 12:00:00|8000.3|7997.5|7995.9|7992.1|8006.6|8003.8|7994.9|7992.1|645
1678190700000|2023-03-07 12:05:00|7995.6|7992.8|7992.6|7989.8|8004.6|8001.4|7992.6|7989.5|754
1678191000000|2023-03-07 12:10:00|7993.3|7989.5|7996.6|7993.8|7998.9|7995.8|7991.9|7988.5|562
1678191300000|2023-03-07 12:15:00|7996.9|7993.1|7990.9|7987.1|7997.6|7994.8|7989.9|7987.1|423
1678191600000|2023-03-07 12:20:00|7990.6|7987.8|7991.9|7989.1|7995.9|7992.8|7988.6|7985.8|1664
1678191900000|2023-03-07 12:25:00|7992.2|7989.4|7992.9|7990.1|7997.2|7994.4|7989.9|7986.8|744
1678192200000|2023-03-07 12:30:00|7992.5|7989.7|7995.9|7993.1|7998.2|7995.4|7991.2|7988.1|695
1678192500000|2023-03-07 12:35:00|7996.9|7993.6|8005.9|8003.1|8007.9|8005.1|7994.9|7992.1|1222
1678192800000|2023-03-07 12:40:00|8005.6|8002.8|8009.9|8007.1|8012.3|8009.5|8000.5|7997.7|816
1678193100000|2023-03-07 12:45:00|8010.2|8007.4|8013.9|8011.1|8015.1|8011.8|8007.9|8004.8|568
1678193400000|2023-03-07 12:50:00|8013.2|8010.4|8013.6|8010.8|8018.9|8015.8|8012.9|8009.8|647
1678193700000|2023-03-07 12:55:00|8012.9|8010.1|8010.6|8007.8|8012.9|8010.1|8005.9|8003.1|844
1678194000000|2023-03-07 13:00:00|8010.9|8008.1|8010.6|8006.8|8017.1|8013.8|8007.9|8005.1|850
1678194300000|2023-03-07 13:05:00|8010.9|8007.1|8003.9|8001.1|8014.9|8012.1|8003.2|8000.1|2237
1678194600000|2023-03-07 13:10:00|8003.5|8000.7|7993.9|7991.1|8006.2|8003.1|7990.9|7987.7|1134
1678194900000|2023-03-07 13:15:00|7994.2|7991.4|8003.9|8001.1|8004.5|8001.7|7990.5|7987.4|2418
1678195200000|2023-03-07 13:20:00|8004.2|8000.1|8007.2|8004.4|8008.9|8005.4|7992|7988.7|1215
1678195500000|2023-03-07 13:25:00|8006.5|8003.7|8002.2|7999.4|8011.2|8008.4|8001.8|7998.7|1139
1678195800000|2023-03-07 13:30:00|8001.5|7998.7|7998.2|7995.4|8007.5|8003.8|7998.2|7994.9|673
1678196100000|2023-03-07 13:35:00|7998.9|7995.1|8010.2|8007.4|8011.7|8008.4|7998.2|7994.9|966
1678196400000|2023-03-07 13:40:00|8011.2|8007|8010.5|8006.7|8011.2|8007.7|7996.2|7993.1|836
1678196700000|2023-03-07 13:45:00|8009.8|8007|7993.5|7990.7|8009.8|8007|7991.5|7988.7|732
1678197000000|2023-03-07 13:50:00|7993.8|7991|7979.2|7976.4|8000.9|7997.4|7975.2|7972.4|1867
1678197300000|2023-03-07 13:55:00|7978.8|7976|7986.2|7983.4|7987.2|7983.7|7977.2|7974.4|1345
1678197600000|2023-03-07 14:00:00|7987.3|7983.5|8000.2|7996.4|8003.2|7999.7|7983.8|7980.4|2568
1678197900000|2023-03-07 14:05:00|8001.6|7997.4|8008.5|8005.7|8011.2|8008.1|7998.1|7994.7|1895
1678198200000|2023-03-07 14:10:00|8008.2|8005.4|8013.5|8010.7|8021.5|8018.4|8007.2|8004.4|1834
1678198500000|2023-03-07 14:15:00|8013.8|8010|8018.5|8015.7|8019.5|8016.7|8009.5|8006.4|1106
1678198800000|2023-03-07 14:20:00|8019.5|8016.4|8016.2|8013.4|8019.5|8016.4|8009.5|8006.7|1243
1678199100000|2023-03-07 14:25:00|8015.8|8013|8025.9|8023.1|8026.5|8023.4|8015.8|8013|1143
1678199400000|2023-03-07 14:30:00|8026.2|8023.4|8025.9|8023.1|8032.2|8029.1|8017.5|8014.4|2452
1678199700000|2023-03-07 14:35:00|8026.2|8023.4|8007.2|8003.4|8027.2|8024.4|7994.5|7991.7|2053
1678200000000|2023-03-07 14:40:00|8007.5|8003.7|7995.2|7992.4|8019.2|8015.7|7992.2|7989.1|2197
1678200300000|2023-03-07 14:45:00|7994.8|7992|8002.5|7999.7|8011.5|8008.4|7993.5|7990.4|2682
1678200600000|2023-03-07 14:50:00|8003.2|7999.4|8001.5|7998.7|8012.2|8009.4|7999.2|7996.4|1256
1678200900000|2023-03-07 14:55:00|8002.5|7999|8012.5|8009.7|8016.5|8013.1|7999.5|7996.7|2806
1678201200000|2023-03-07 15:00:00|8013.2|8009.4|7960.4|7957.6|8013.5|8010.4|7944.4|7941.3|14242
1678201500000|2023-03-07 15:05:00|7960.3|7956.5|7933.1|7930.3|7975.8|7972.6|7926.1|7922.3|7696
1678201800000|2023-03-07 15:10:00|7933.5|7930.7|7965.4|7962.6|7970.4|7967.6|7932.4|7929.6|5353
1678202100000|2023-03-07 15:15:00|7966.4|7963|7958|7955.2|7975.4|7972.3|7954|7951.2|12209
1678202400000|2023-03-07 15:20:00|7958.7|7954.9|7975|7972.2|7983|7980.2|7952|7949.2|2264
1678202700000|2023-03-07 15:25:00|7976|7972.5|7963|7960.2|7976|7973.2|7955|7952.2|2621
1678203000000|2023-03-07 15:30:00|7963.3|7959.5|7959.7|7955.9|7974.9|7971.8|7953|7950.2|2867
1678203300000|2023-03-07 15:35:00|7959|7956.2|7961|7958.2|7986|7982.9|7954.7|7951.9|3192
1678203600000|2023-03-07 15:40:00|7960.6|7957.8|7934.6|7931.8|7967|7964.2|7923.6|7920.5|14523
1678203900000|2023-03-07 15:45:00|7934.2|7931.4|7899.8|7897|7935|7932.2|7884.8|7881.7|12357
1678204200000|2023-03-07 15:50:00|7898.8|7896|7863.5|7859.7|7898.8|7896|7846.2|7843.4|12497
1678204500000|2023-03-07 15:55:00|7863.2|7860.4|7870.9|7868.1|7894.9|7891.8|7860.2|7857.2|7197
1678204800000|2023-03-07 16:00:00|7871.3|7868.5|7889.6|7886.8|7894.6|7891.5|7856.9|7853.4|4164
1678205100000|2023-03-07 16:05:00|7890|7887.2|7889.6|7886.8|7895.6|7892.8|7885.9|7882.8|2290
1678205400000|2023-03-07 16:10:00|7888.6|7885.8|7869.6|7866.8|7899.6|7896.5|7865.3|7861.8|4020
1678205700000|2023-03-07 16:15:00|7870.6|7867.8|7887.6|7884.8|7893.6|7890.8|7860.6|7857.8|2608
1678206000000|2023-03-07 16:20:00|7888|7885.2|7868.3|7865.5|7894.9|7891.8|7866.9|7864.1|2017
1678206300000|2023-03-07 16:25:00|7869.3|7866.5|7837.9|7835.1|7891.6|7888.8|7829.9|7827.1|8127
1678206600000|2023-03-07 16:30:00|7838.3|7835.5|7839.6|7835.8|7852.6|7848.8|7836.6|7833.8|2925
1678206900000|2023-03-07 16:35:00|7839.3|7836.5|7845|7841.2|7850.9|7847.8|7834.3|7831.1|2215
1678207200000|2023-03-07 16:40:00|7844.6|7841.8|7834.7|7831.9|7846|7842.2|7808.1|7804.8|5543
1678207500000|2023-03-07 16:45:00|7833.7|7830.9|7826.7|7823.9|7840.7|7837.9|7823.7|7820.2|2504
1678207800000|2023-03-07 16:50:00|7826.3|7823.5|7793|7790.2|7834.4|7831.6|7789.6|7786.3|4509
1678208100000|2023-03-07 16:55:00|7792.7|7789.9|7797.7|7794.9|7809|7805.9|7789.7|7786.9|3332
1678208400000|2023-03-07 17:00:00|7798|7795.2|7804.7|7801.9|7823.7|7820.9|7791.7|7788.9|3746
1678208700000|2023-03-07 17:05:00|7805.7|7802.9|7804|7800.2|7816|7812.2|7799|7795.9|1810
1678209000000|2023-03-07 17:10:00|7803|7800.9|7818.7|7815.9|7821|7818.2|7798|7795.2|2052
1678209300000|2023-03-07 17:15:00|7819.1|7816.3|7828|7825.2|7828.3|7825.5|7809.4|7806.2|2052
1678209600000|2023-03-07 17:20:00|7828.7|7824.9|7826.7|7823.9|7836|7832.9|7814.7|7810.9|2526
1678209900000|2023-03-07 17:25:00|7826.3|7823.5|7814|7810.2|7835|7832.2|7810|7807.2|1646
1678210200000|2023-03-07 17:30:00|7813.7|7810.9|7809|7806.2|7818.4|7815.1|7803.7|7800.2|1261
1678210500000|2023-03-07 17:35:00|7808.6|7805.8|7812.7|7809.9|7819|7816.2|7806|7803.2|878
1678210800000|2023-03-07 17:40:00|7811.7|7808.9|7819.4|7815.6|7821|7817.9|7810.4|7806.6|1133
1678211100000|2023-03-07 17:45:00|7819.7|7815.9|7812|7809.2|7826|7823.2|7804|7800.9|1539
1678211400000|2023-03-07 17:50:00|7811|7808.2|7815|7812.2|7820|7816.9|7807.6|7804.8|1096
1678211700000|2023-03-07 17:55:00|7815.4|7812.6|7820.7|7817.9|7823|7820.2|7811|7808.2|1007
1678212000000|2023-03-07 18:00:00|7820.4|7816.9|7809.7|7806.9|7822|7818.9|7806.5|7803.2|1511
1678212300000|2023-03-07 18:05:00|7809|7806.2|7812.7|7809.9|7815|7811.9|7800.6|7797.7|2379
1678212600000|2023-03-07 18:10:00|7813|7809.2|7811.7|7807.9|7823|7820.2|7803.7|7799.9|1472
1678212900000|2023-03-07 18:15:00|7811|7808.2|7804.4|7801.6|7816|7812.9|7803.6|7800.8|938
1678213200000|2023-03-07 18:20:00|7804.7|7801.9|7802.3|7799.5|7811|7808.2|7800|7796.7|3608
1678213500000|2023-03-07 18:25:00|7802.6|7798.8|7819.7|7816.9|7820|7816.9|7799|7795.8|1567
1678213800000|2023-03-07 18:30:00|7820.3|7817.5|7803.7|7800.9|7825|7821.9|7803.7|7800.9|1964
1678214100000|2023-03-07 18:35:00|7804|7800.2|7798.6|7794.8|7806.3|7803.2|7792|7789.2|1066
1678214400000|2023-03-07 18:40:00|7798.3|7794.5|7788|7784.2|7799.3|7796.5|7784.3|7781.5|2331
1678214700000|2023-03-07 18:45:00|7787.3|7784.5|7778|7774.2|7800|7797.2|7769|7766.2|2781
1678215000000|2023-03-07 18:50:00|7777.3|7774.5|7782.3|7779.5|7785.6|7782.5|7767|7763.5|1933
1678215300000|2023-03-07 18:55:00|7782|7779.2|7787.3|7784.5|7792.3|7789.5|7776.3|7773.5|1902
1678215600000|2023-03-07 19:00:00|7786.9|7784.1|7790.7|7787.9|7802.6|7799.5|7786|7783.2|2752
1678215900000|2023-03-07 19:05:00|7791|7787.2|7785|7781.2|7795.7|7792.9|7783.4|7780.6|1073
1678216200000|2023-03-07 19:10:00|7784.3|7781.5|7791.7|7788.9|7796|7792.9|7779|7775.9|1759
1678216500000|2023-03-07 19:15:00|7792|7788.2|7789.7|7786.9|7799|7795.9|7786.7|7783.9|2431
1678216800000|2023-03-07 19:20:00|7790|7786.2|7777.7|7774.9|7791|7788.2|7757.3|7754.5|5269
1678217100000|2023-03-07 19:25:00|7777.4|7773.6|7765.4|7762.6|7788.7|7785.2|7762.7|7759.6|9798
1678217400000|2023-03-07 19:30:00|7765.7|7762.9|7761.7|7758.9|7771.7|7768.6|7754.7|7750.9|2911
1678217700000|2023-03-07 19:35:00|7761.4|7758.6|7749.7|7746.9|7761.7|7758.9|7749|7746.2|1181
1678218000000|2023-03-07 19:40:00|7750|7747.2|7747.7|7744.9|7757|7754.2|7746.7|7743.2|1509
1678218300000|2023-03-07 19:45:00|7748.1|7745.3|7748.7|7745.9|7751.7|7748.9|7744|7740.9|745
1678218600000|2023-03-07 19:50:00|7747.7|7744.9|7743|7740.2|7751|7747.9|7743|7739.9|789
1678218900000|2023-03-07 19:55:00|7742|7739.2|7717.7|7714.9|7745|7741.2|7716|7713.2|2642
1678219200000|2023-03-07 20:00:00|7718.4|7715.6|7726.7|7723.9|7729.7|7726.6|7717.4|7714.6|1494
1678219500000|2023-03-07 20:05:00|7726.4|7723.6|7738.7|7735.9|7741|7737.9|7723.7|7720.6|893
1678219800000|2023-03-07 20:10:00|7739|7735.2|7745|7742.2|7745|7742.2|7738|7735.2|833
1678220100000|2023-03-07 20:15:00|7745.4|7742.6|7747|7744.2|7751|7747.6|7743.7|7740.2|976
1678220400000|2023-03-07 20:20:00|7747.7|7743.9|7749.7|7746.9|7751|7747.9|7743.7|7740.6|571
1678220700000|2023-03-07 20:25:00|7750.1|7747.3|7747.7|7744.9|7751.7|7748.6|7746|7743.2|373
1678221000000|2023-03-07 20:30:00|7748|7745.2|7751.7|7748.9|7757|7754.2|7748|7744.6|716
1678221300000|2023-03-07 20:35:00|7752|7748.2|7748.7|7745.9|7755.4|7752.6|7748|7744.9|526
1678221600000|2023-03-07 20:40:00|7749|7745.2|7749|7746.2|7752|7748.9|7746.7|7743.6|253
1678221900000|2023-03-07 20:45:00|7749.4|7746.6|7752.7|7749.9|7753.7|7750.6|7748.4|7744.9|197
1678222200000|2023-03-07 20:50:00|7753|7749.2|7748.7|7745.9|7754.3|7750.9|7748|7745.2|272
1678222500000|2023-03-07 20:55:00|7749.4|7745.6|7750|7746.2|7753|7750.2|7748.7|7745.6|759
1678222800000|2023-03-07 21:00:00|7749.7|7746.9|7748.7|7745.9|7753.7|7750.2|7747.7|7744.6|157
1678223100000|2023-03-07 21:05:00|7749|7745.2|7747|7744.2|7750.7|7746.9|7746.7|7743.9|136
1678223400000|2023-03-07 21:10:00|7746|7743.2|7747.7|7744.9|7748.2|7744.9|7742.4|7739.2|296
1678223700000|2023-03-07 21:15:00|7748|7744.2|7748.7|7745.9|7750.7|7747.2|7746.7|7743.6|147
1678224000000|2023-03-07 21:20:00|7749|7746.2|7750|7747.2|7754|7749.2|7749|7746.2|142
1678224300000|2023-03-07 21:25:00|7749.7|7746.9|7738.5|7734.7|7751.7|7748.6|7738.2|7733.9|371
1678224600000|2023-03-07 21:30:00|7738.7|7734.9|7726.4|7722.6|7744.7|7739.9|7721.7|7717.4|672
1678224900000|2023-03-07 21:35:00|7726.1|7723.3|7732.1|7728.3|7734.4|7730.9|7725.7|7721.9|353
1678225200000|2023-03-07 21:40:00|7731.7|7727.9|7723.1|7719.3|7731.7|7727.9|7721.7|7718.3|253
1678225500000|2023-03-07 21:45:00|7722.7|7719.9|7723.1|7719.3|7731.4|7728.3|7721.4|7718.3|261
1678225800000|2023-03-07 21:50:00|7723.7|7719.9|7730.1|7726.3|7732.4|7729.6|7722.7|7719.6|248
1678226100000|2023-03-07 21:55:00|7729.8|7727|7730.8|7728|7733.7|7729|7728.4|7723.5|363
1678230000000|2023-03-07 23:00:00|7740.3|7736.5|7733.8|7731|7742.1|7739|7732.5|7729|302
1678230300000|2023-03-07 23:05:00|7734.1|7730.3|7733.8|7731|7735.1|7732|7730.8|7728|142
1678230600000|2023-03-07 23:10:00|7733.1|7730|7730.8|7728|7735.1|7732|7725.2|7722.4|220
1678230900000|2023-03-07 23:15:00|7730.5|7727.7|7724.1|7720.3|7730.8|7728|7723.8|7720.3|139
1678231200000|2023-03-07 23:20:00|7723.8|7721|7724.8|7721|7725.3|7722|7718.8|7715|138
1678231500000|2023-03-07 23:25:00|7724.1|7721.3|7727.5|7724.7|7728.3|7725|7723.8|7720.7|56
1678231800000|2023-03-07 23:30:00|7727.8|7725|7729.8|7726|7729.8|7727|7724.8|7722|169
1678232100000|2023-03-07 23:35:00|7730.1|7726.3|7729.1|7725.3|7730.1|7727|7727.8|7724.7|53
1678232400000|2023-03-07 23:40:00|7728.8|7726|7731.8|7729|7732.1|7729|7726.8|7724|69
1678232700000|2023-03-07 23:45:00|7732.2|7729.4|7733.8|7731|7736.8|7734|7732.2|7729.4|82
1678233000000|2023-03-07 23:50:00|7733.2|7730.4|7730.8|7728|7734.8|7732|7729.8|7727|108
1678233300000|2023-03-07 23:55:00|7731.8|7729|7735.8|7732|7735.8|7732|7731.8|7729|55
1678233600000|2023-03-08 00:00:00|7735.5|7733|7732.8|7729|7739.1|7736.3|7731.8|7728.3|228
1678233900000|2023-03-08 00:05:00|7732.1|7729.3|7730.8|7728|7733.1|7730|7730.1|7727.3|92
1678234200000|2023-03-08 00:10:00|7731.1|7728.3|7728.8|7726|7732.4|7729.3|7725.8|7723|167
1678234500000|2023-03-08 00:15:00|7729.5|7725.7|7728.8|7725|7730.8|7728|7727.5|7724|80
1678234800000|2023-03-08 00:20:00|7728.1|7725.3|7729.8|7727|7731.8|7728|7727.8|7724.5|77
1678235100000|2023-03-08 00:25:00|7729.4|7726.6|7728.8|7726|7729.4|7726.6|7724.6|7721.3|116
1678235400000|2023-03-08 00:30:00|7729.2|7726.4|7732.8|7730|7735.1|7732|7729.2|7726.4|92
1678235700000|2023-03-08 00:35:00|7734.1|7730.3|7733.8|7731|7735.1|7732|7732.5|7729|78
1678236000000|2023-03-08 00:40:00|7734.4|7731.6|7735.1|7732.3|7737.1|7734|7733.6|7730.3|78
1678236300000|2023-03-08 00:45:00|7734.8|7732|7733.8|7731|7735.1|7732|7733.8|7731|44
1678236600000|2023-03-08 00:50:00|7734.8|7732|7735.8|7733|7737.8|7734.7|7734.8|7732|62
1678236900000|2023-03-08 00:55:00|7736.5|7733.7|7738.8|7735|7740.1|7736.3|7735.8|7732.3|155
1678237200000|2023-03-08 01:00:00|7737.8|7736|7759.8|7757|7759.8|7757|7734.8|7732|1470
1678237500000|2023-03-08 01:05:00|7758.8|7756|7767.1|7763.3|7767.1|7764|7757.8|7754.5|697
1678237800000|2023-03-08 01:10:00|7766.8|7764|7767.8|7764|7778.8|7775.4|7763.8|7760.7|1017
1678238100000|2023-03-08 01:15:00|7767.5|7763.7|7774.1|7770.3|7777.1|7774.3|7762.8|7759.7|375
1678238400000|2023-03-08 01:20:00|7773.4|7770.6|7767.8|7764|7774.1|7771.3|7762.1|7759.3|271
1678238700000|2023-03-08 01:25:00|7766.8|7764.3|7760.8|7758|7768.1|7765|7759.8|7756|220
1678239000000|2023-03-08 01:30:00|7761.8|7759|7769.8|7767|7772.1|7768.3|7757.8|7755|284
1678239300000|2023-03-08 01:35:00|7768.8|7766|7761.1|7758.3|7769.3|7766|7758.9|7755.6|1279
1678239600000|2023-03-08 01:40:00|7761.4|7758.6|7757.4|7754.6|7761.7|7758.6|7752.4|7749.3|394
1678239900000|2023-03-08 01:45:00|7757.8|7755|7759.4|7756.6|7770.6|7767.3|7756.4|7753.6|248
1678240200000|2023-03-08 01:50:00|7758.4|7755.6|7766.4|7763.6|7767.4|7764.6|7756.1|7752.6|103
1678240500000|2023-03-08 01:55:00|7767.1|7763.3|7763.4|7760.6|7768.8|7765.6|7763.4|7760.3|193
1678240800000|2023-03-08 02:00:00|7762.4|7759.6|7768.4|7765.6|7769.4|7765.6|7758.4|7755.3|228
1678241100000|2023-03-08 02:05:00|7768.8|7765|7770.5|7767.7|7771.8|7768.7|7766.4|7763.3|157
1678241400000|2023-03-08 02:10:00|7770.8|7767|7766.5|7763.7|7771.8|7768.7|7765.5|7762.3|113
1678241700000|2023-03-08 02:15:00|7767.5|7764.7|7765.5|7762.7|7769.1|7765.7|7762.5|7759.3|143
1678242000000|2023-03-08 02:20:00|7766.1|7762.3|7772.1|7769.3|7772.1|7769.3|7766.1|7762.3|139
1678242300000|2023-03-08 02:25:00|7771.5|7768.7|7772.5|7769.7|7774.5|7771|7770.5|7767|188
1678242600000|2023-03-08 02:30:00|7771.8|7768.7|7775.5|7771.7|7777.8|7774.7|7770.5|7767.3|261
1678242900000|2023-03-08 02:35:00|7775.2|7772.4|7778.5|7775.7|7783.8|7780.4|7771.5|7768.4|290
1678243200000|2023-03-08 02:40:00|7778.8|7775|7776.5|7772.7|7782.8|7779.7|7775.5|7772.4|144
1678243500000|2023-03-08 02:45:00|7777.5|7773.7|7775.5|7772.7|7782.8|7779.4|7774.2|7770.7|288
1678243800000|2023-03-08 02:50:00|7776.5|7773.4|7776.8|7774|7780.8|7778|7774.5|7771.7|172
1678244100000|2023-03-08 02:55:00|7777.2|7774.4|7778.5|7775.7|7780.8|7777.7|7776.8|7773.7|180
1678244400000|2023-03-08 03:00:00|7778.8|7776|7770.5|7767.7|7779.5|7776.7|7769.8|7766.7|395
1678244700000|2023-03-08 03:05:00|7770.8|7767|7780.8|7778|7783|7780|7769.8|7767|350
1678245000000|2023-03-08 03:10:00|7780.5|7777|7782.5|7779.7|7783.8|7780.7|7779.8|7776.5|276
1678245300000|2023-03-08 03:15:00|7782.8|7780|7773.5|7770.7|7783.2|7780.4|7773.5|7769.7|185
1678245600000|2023-03-08 03:20:00|7772.5|7769.7|7773.5|7770.7|7777.8|7774.7|7771.8|7768.7|156
1678245900000|2023-03-08 03:25:00|7774.2|7770.4|7769.5|7766.7|7779.8|7776.7|7768.2|7764.7|195
1678246200000|2023-03-08 03:30:00|7770.2|7766.4|7775.5|7772.7|7777.8|7775|7769.7|7766.4|153
1678246500000|2023-03-08 03:35:00|7775.8|7772|7772.5|7769.7|7776.8|7773.7|7771.5|7768.7|71
1678246800000|2023-03-08 03:40:00|7771.5|7768.7|7769.5|7766.7|7772.8|7769.7|7768.5|7765|47
1678247100000|2023-03-08 03:45:00|7770.8|7767|7770.5|7767.7|7771|7767.7|7768.5|7765|86
1678247400000|2023-03-08 03:50:00|7770.8|7768|7773.5|7770.7|7775.1|7772.3|7770.8|7767.7|132
1678247700000|2023-03-08 03:55:00|7773.1|7770.3|7775.5|7772.7|7776|7772.7|7769.5|7766.7|74
1678248000000|2023-03-08 04:00:00|7775.8|7773|7777.5|7774.7|7778.8|7775.7|7773.5|7770.7|162
1678248300000|2023-03-08 04:05:00|7777.8|7774|7777.5|7774.7|7779|7775.7|7775.5|7772.4|106
1678248600000|2023-03-08 04:10:00|7777.2|7774.4|7771.5|7767.7|7777.5|7774.4|7770.5|7767.4|63
1678248900000|2023-03-08 04:15:00|7772.2|7768.7|7772.5|7769.7|7776.5|7773|7772.1|7768.4|63
1678249200000|2023-03-08 04:20:00|7773.2|7769.4|7770.5|7767.7|7773.2|7770.4|7770.5|7767.7|39
1678249500000|2023-03-08 04:25:00|7771.5|7768.4|7772.5|7768.7|7772.8|7769.7|7769.3|7766|53
1678249800000|2023-03-08 04:30:00|7771.5|7768.4|7766.5|7763.7|7773.2|7770.4|7765.5|7762.7|86
1678250100000|2023-03-08 04:35:00|7767.1|7764.3|7768.5|7765.7|7769.5|7765.7|7765.5|7762.7|68
1678250400000|2023-03-08 04:40:00|7769.2|7766.4|7771.5|7767.7|7771.8|7768.7|7769.2|7766.4|58
1678250700000|2023-03-08 04:45:00|7770.8|7768.7|7771.5|7768.7|7772.5|7769|7769.5|7766.4|82
1678251000000|2023-03-08 04:50:00|7771.8|7769|7774.5|7771.7|7774.8|7771.7|7770.8|7767.5|85
1678251300000|2023-03-08 04:55:00|7775.2|7771.4|7774.8|7772|7777.8|7774|7774.8|7771.4|83
1678251600000|2023-03-08 05:00:00|7775.5|7771.7|7777.5|7774.7|7778.8|7775.4|7774.5|7771.4|65
1678251900000|2023-03-08 05:05:00|7777.8|7774|7780.5|7777.7|7780.8|7777.7|7775.5|7772.4|75
1678252200000|2023-03-08 05:10:00|7779.5|7776.7|7776.5|7773.7|7780.8|7777|7776.5|7772.7|37
1678252500000|2023-03-08 05:15:00|7777.2|7773.4|7777.5|7774.7|7778.8|7775.7|7775.5|7772.7|37
1678252800000|2023-03-08 05:20:00|7776.5|7773.7|7774.5|7771.7|7777.8|7774.7|7773.8|7770.7|66
1678253100000|2023-03-08 05:25:00|7775.5|7772.7|7772.5|7769.7|7775.8|7773|7770.5|7767.4|109
1678253400000|2023-03-08 05:30:00|7772.8|7770|7763.5|7760.7|7776.5|7773.7|7761.5|7758.4|449
1678253700000|2023-03-08 05:35:00|7764.2|7760.4|7771.8|7768|7775.8|7772.3|7763.5|7760.4|139
1678254000000|2023-03-08 05:40:00|7771.5|7767.7|7762.5|7759.7|7772.8|7769.7|7761.2|7757.7|142
1678254300000|2023-03-08 05:45:00|7763.5|7760.7|7755.5|7752.7|7766.2|7762.7|7749.5|7746.7|567
1678254600000|2023-03-08 05:50:00|7756.2|7752.4|7757.5|7754.7|7759.5|7755.7|7753.5|7750.4|143
1678254900000|2023-03-08 05:55:00|7758.2|7754.4|7761.5|7758.7|7762.5|7759|7756.8|7753.7|117
1678255200000|2023-03-08 06:00:00|7761.2|7758.4|7763.8|7760|7764.5|7761.4|7754.8|7751.7|204
1678255500000|2023-03-08 06:05:00|7763.5|7759.7|7760.5|7757.7|7765.8|7762.7|7758.5|7755.4|122
1678255800000|2023-03-08 06:10:00|7760.2|7757.4|7759.5|7756.7|7760.8|7758|7755.2|7752.4|136
1678256100000|2023-03-08 06:15:00|7760.2|7756.4|7763.5|7760.7|7763.5|7760.7|7757.5|7754|167
1678256400000|2023-03-08 06:20:00|7764.2|7761.4|7762.5|7759.7|7765.8|7762.7|7757.2|7754.2|131
1678256700000|2023-03-08 06:25:00|7761.5|7758.7|7762.5|7759.7|7763.9|7760.7|7757.2|7754.4|102
1678257000000|2023-03-08 06:30:00|7763.2|7759.4|7762.9|7759.1|7767.5|7764.7|7760.5|7756.7|147
1678257300000|2023-03-08 06:35:00|7762.5|7759.7|7758.5|7755.7|7765.5|7762.7|7758.2|7754.7|149
1678257600000|2023-03-08 06:40:00|7757.5|7754.7|7764.5|7760.7|7767.5|7764.7|7757.5|7754.4|106
1678257900000|2023-03-08 06:45:00|7765.2|7761.7|7765.5|7762.7|7766.5|7763.7|7762.5|7759.4|85
1678258200000|2023-03-08 06:50:00|7765.9|7762.1|7765.5|7762.7|7768.5|7765.2|7764.5|7761.4|81
1678258500000|2023-03-08 06:55:00|7765.9|7762.1|7766.9|7763.1|7767.1|7763.8|7763.5|7760.1|91
1678258800000|2023-03-08 07:00:00|7765.6|7762.8|7748.1|7745.3|7765.9|7762.8|7743.6|7740.4|464
1678259100000|2023-03-08 07:05:00|7748.6|7745.8|7749.6|7745.8|7752.6|7749.3|7742.6|7739.8|327
1678259400000|2023-03-08 07:10:00|7748.6|7746.4|7733.6|7730.8|7752.1|7748.8|7733.2|7730.4|621
1678259700000|2023-03-08 07:15:00|7733.2|7730.4|7735.6|7732.8|7737.6|7734.8|7726.6|7723.8|575
1678260000000|2023-03-08 07:20:00|7736.6|7733.8|7737.6|7734.8|7739.1|7735.8|7731.6|7728.1|317
1678260300000|2023-03-08 07:25:00|7738.2|7734.4|7735.6|7732.8|7741.9|7738.8|7732.6|7729.8|298
1678260600000|2023-03-08 07:30:00|7734.6|7731.8|7735.6|7732.8|7739.9|7736.8|7731.4|7728.1|336
1678260900000|2023-03-08 07:35:00|7736.6|7733.8|7730.6|7726.8|7740.1|7736.8|7729.6|7726.5|394
1678261200000|2023-03-08 07:40:00|7730.3|7727.5|7731.6|7727.8|7741.6|7738.8|7730.3|7727.5|220
1678261500000|2023-03-08 07:45:00|7730.6|7728.1|7721.9|7718.1|7731.9|7728.8|7713.6|7710.8|1109
1678261800000|2023-03-08 07:50:00|7721.6|7718.8|7723.3|7719.5|7726.6|7723.8|7718.6|7715.8|431
1678262100000|2023-03-08 07:55:00|7722.6|7719.8|7726.6|7723.8|7727.6|7724.5|7717.6|7714.5|540
1678262400000|2023-03-08 08:00:00|7726.2|7723.4|7728.6|7725.8|7731.9|7728.8|7718.3|7714.8|826
1678262700000|2023-03-08 08:05:00|7729.3|7725.5|7738.6|7735.8|7741.9|7738.8|7722.9|7719.8|486
1678263000000|2023-03-08 08:10:00|7739.3|7736.5|7728.3|7725.5|7741.6|7738.5|7724.6|7721.5|573
1678263300000|2023-03-08 08:15:00|7729.3|7726.5|7740.6|7737.8|7744.6|7741.3|7725.3|7722.3|628
1678263600000|2023-03-08 08:20:00|7741|7738.2|7740.6|7737.8|7747.9|7744.8|7731.6|7728.5|582
1678263900000|2023-03-08 08:25:00|7741.3|7737.5|7744.6|7741.8|7758.9|7756.1|7740.6|7737.5|1359
1678264200000|2023-03-08 08:30:00|7745.3|7741.5|7756.6|7753.8|7765.6|7762.8|7743.6|7740.5|1479
1678264500000|2023-03-08 08:35:00|7756.1|7752.8|7756.3|7752.5|7758.1|7754.8|7744.6|7741.8|642
1678264800000|2023-03-08 08:40:00|7756.6|7752.8|7733.3|7730.5|7760.3|7756.8|7733.3|7730.5|663
1678265100000|2023-03-08 08:45:00|7734.3|7731.5|7734.6|7731.8|7741.9|7738.8|7731.3|7728.5|750
1678265400000|2023-03-08 08:50:00|7735|7732.2|7728.6|7725.8|7735.9|7732.8|7720.6|7717.8|659
1678265700000|2023-03-08 08:55:00|7727.6|7724.8|7731.6|7728.8|7737.9|7734.8|7727.6|7724.8|766
1678266000000|2023-03-08 09:00:00|7730.9|7728.1|7724.6|7721.8|7735.6|7732.8|7713.6|7710.8|1335
1678266300000|2023-03-08 09:05:00|7725.3|7721.5|7703.6|7700.8|7731.6|7728.8|7694.7|7691.9|1738
1678266600000|2023-03-08 09:10:00|7703.2|7700.4|7715.6|7712.8|7719.6|7716.8|7700|7696.8|877
1678266900000|2023-03-08 09:15:00|7715.3|7711.5|7729.6|7725.8|7731.2|7728.1|7712.6|7709.8|798
1678267200000|2023-03-08 09:20:00|7730|7726.8|7730.6|7727.8|7733.6|7730.8|7723.6|7720.1|414
1678267500000|2023-03-08 09:25:00|7730.9|7727.1|7734.6|7731.8|7738.9|7736.1|7729.6|7726.8|471
1678267800000|2023-03-08 09:30:00|7735.3|7731.5|7730.6|7727.8|7747.9|7745.1|7728.9|7725.8|822
1678268100000|2023-03-08 09:35:00|7731.6|7727.1|7738.6|7735.8|7745.9|7743.1|7722.6|7718.8|694
1678268400000|2023-03-08 09:40:00|7737.9|7735.1|7734.6|7731.8|7738.9|7735.8|7727.6|7724.5|559
1678268700000|2023-03-08 09:45:00|7735.3|7731.5|7743.6|7740.8|7744.3|7740.8|7728.3|7725.5|453
1678269000000|2023-03-08 09:50:00|7742.6|7739.8|7757.3|7754.5|7762.3|7759.5|7741.6|7738.5|1003
1678269300000|2023-03-08 09:55:00|7757.6|7754.8|7745.6|7742.8|7757.6|7754.8|7739.2|7736.4|786
1678269600000|2023-03-08 10:00:00|7745.9|7742.1|7758.9|7756.1|7758.9|7756.1|7742.9|7739.8|587
1678269900000|2023-03-08 10:05:00|7757.9|7755.1|7761.6|7758.8|7767.6|7764.8|7756.6|7753.8|800
1678270200000|2023-03-08 10:10:00|7760.9|7757.8|7768.6|7765.8|7768.6|7765.8|7752.6|7749.8|536
1678270500000|2023-03-08 10:15:00|7769.2|7766.4|7761.3|7758.5|7769.9|7766.8|7755.6|7752.8|780
1678270800000|2023-03-08 10:20:00|7762.4|7758.6|7769.6|7766.8|7770.9|7768.1|7759.6|7756.3|768
1678271100000|2023-03-08 10:25:00|7770.3|7766.5|7761.6|7757.8|7770.9|7767.8|7756.6|7753.5|440
1678271400000|2023-03-08 10:30:00|7760|7757.2|7771.3|7767.5|7773.9|7770.8|7759.6|7756.8|502
1678271700000|2023-03-08 10:35:00|7771.6|7767.8|7768.6|7765.8|7773.9|7770.8|7762.3|7758.8|394
1678272000000|2023-03-08 10:40:00|7767.6|7764.8|7755.6|7752.8|7767.6|7764.8|7751.6|7748.5|1946
1678272300000|2023-03-08 10:45:00|7756|7753.2|7755.6|7752.8|7760.6|7757.8|7750.6|7747.5|457
1678272600000|2023-03-08 10:50:00|7756.6|7753.1|7743.3|7739.5|7757.3|7753.8|7742|7738.5|577
1678272900000|2023-03-08 10:55:00|7743.6|7740.8|7752.6|7748.8|7759.6|7756.8|7742.6|7739.8|576
1678273200000|2023-03-08 11:00:00|7751.6|7749.2|7754.6|7751.8|7761.6|7758.8|7747.6|7744.1|457
1678273500000|2023-03-08 11:05:00|7755.3|7752.5|7748.6|7745.8|7758.6|7754.8|7745.3|7741.8|944
1678273800000|2023-03-08 11:10:00|7749.3|7746.5|7751.6|7748.8|7759.6|7756.8|7745.6|7742.8|634
1678274100000|2023-03-08 11:15:00|7752|7749.2|7746.3|7743.5|7753|7749.8|7743.3|7740.2|3375
1678274400000|2023-03-08 11:20:00|7746.6|7743.8|7749.3|7745.5|7757.3|7754.5|7746|7742.2|488
1678274700000|2023-03-08 11:25:00|7749|7746.2|7755.3|7751.5|7759.6|7756.5|7748.3|7745.2|343
1678275000000|2023-03-08 11:30:00|7754.3|7752.5|7761|7757.2|7767|7763.8|7754.3|7752.2|1297
1678275300000|2023-03-08 11:35:00|7760.3|7757.5|7759.6|7756.8|7762|7758.8|7755.6|7752.8|334
1678275600000|2023-03-08 11:40:00|7760|7756.2|7755.6|7752.8|7760|7756.8|7752.6|7749.8|313
1678275900000|2023-03-08 11:45:00|7756|7752.2|7754.7|7750.9|7758.3|7755.2|7747|7744.2|343
1678276200000|2023-03-08 11:50:00|7754.3|7751.5|7755.7|7752.9|7759.7|7756.9|7753|7749.9|304
1678276500000|2023-03-08 11:55:00|7756.3|7751.9|7747.7|7744.9|7756.3|7752.9|7741.5|7738.2|465
1678276800000|2023-03-08 12:00:00|7746.7|7743.9|7752.7|7748.9|7756|7752.9|7741.7|7738.9|471
1678277100000|2023-03-08 12:05:00|7752.3|7749.5|7755.7|7752.9|7759|7755.9|7752.3|7749.5|338
1678277400000|2023-03-08 12:10:00|7756.7|7753.9|7758.7|7755.9|7761|7757.9|7753.3|7750.2|332
1678277700000|2023-03-08 12:15:00|7758.3|7754.9|7756.7|7753.9|7760|7756.9|7750.3|7747.5|403
1678278000000|2023-03-08 12:20:00|7757|7753.2|7735.7|7732.9|7757|7753.9|7735.3|7732.5|771
1678278300000|2023-03-08 12:25:00|7736|7732.2|7738.7|7734.9|7742.7|7739.9|7732.7|7729.5|737
1678278600000|2023-03-08 12:30:00|7738|7735.2|7731.7|7728.9|7741|7737.9|7728.4|7725.6|662
1678278900000|2023-03-08 12:35:00|7732.4|7728.6|7727.7|7724.9|7736|7732.9|7721.7|7718.6|926
1678279200000|2023-03-08 12:40:00|7726.7|7723.9|7722.4|7719.6|7727.7|7724.9|7716|7712.9|1011
1678279500000|2023-03-08 12:45:00|7722|7718.2|7734.7|7731.9|7734.7|7731.9|7721.7|7718.2|584
1678279800000|2023-03-08 12:50:00|7735|7732.2|7738.7|7735.9|7739.7|7736.4|7731.7|7728.2|249
1678280100000|2023-03-08 12:55:00|7739.7|7736.9|7738.7|7735.9|7741|7737.9|7734.7|7731.6|385
1678280400000|2023-03-08 13:00:00|7738.3|7735.5|7748|7745.2|7756|7753.2|7737.7|7734.6|2362
1678280700000|2023-03-08 13:05:00|7748.4|7745.6|7736|7733.2|7750.4|7747.6|7732|7729.2|1157
1678281000000|2023-03-08 13:10:00|7736.4|7732.6|7746.1|7743.3|7749.4|7745.6|7735|7731.9|850
1678281300000|2023-03-08 13:15:00|7745.7|7742.9|7735.1|7732.3|7747.4|7744.3|7731.4|7728.6|1071
1678281600000|2023-03-08 13:20:00|7735.7|7731.9|7724.4|7721.6|7735.7|7732.6|7724.1|7720.9|1111
1678281900000|2023-03-08 13:25:00|7724.1|7721.3|7724.1|7721.3|7732.4|7729.3|7720.4|7717.3|1309
1678282200000|2023-03-08 13:30:00|7724.7|7720.9|7728.4|7725.6|7738.7|7735.3|7720.4|7717.3|1261
1678282500000|2023-03-08 13:35:00|7728.1|7724.6|7725.1|7722.3|7733.4|7730.3|7719.4|7716.6|750
1678282800000|2023-03-08 13:40:00|7726.1|7723.3|7720.1|7717.3|7736.4|7733.6|7719.4|7716.6|1413
1678283100000|2023-03-08 13:45:00|7721.1|7718.3|7702.7|7699.9|7723.4|7720.3|7698.7|7695.6|3240
1678283400000|2023-03-08 13:50:00|7702.4|7699.6|7679|7676.2|7704|7700.9|7675.3|7672.5|2809
1678283700000|2023-03-08 13:55:00|7679.7|7675.9|7682.3|7679.5|7693|7689.9|7663.3|7660.5|3261
1678284000000|2023-03-08 14:00:00|7681.3|7678.5|7654.3|7651.5|7681.3|7678.5|7646.3|7643.5|5643
1678284300000|2023-03-08 14:05:00|7654.7|7651.9|7657|7653.2|7672|7669.2|7648.6|7645.8|3811
1678284600000|2023-03-08 14:10:00|7656.7|7653.9|7664|7661.2|7671|7667.9|7655.4|7652.6|2030
1678284900000|2023-03-08 14:15:00|7663.6|7660.8|7678.7|7675.9|7683.1|7679.6|7663|7659.9|2145
1678285200000|2023-03-08 14:20:00|7679|7676.2|7672.7|7669.9|7683.7|7680.9|7659|7656.2|2357
1678285500000|2023-03-08 14:25:00|7673|7670.2|7664.7|7661.9|7673|7670.2|7662|7658.9|1576
1678285800000|2023-03-08 14:30:00|7665.1|7662.3|7658|7655.2|7674.7|7671.9|7654.7|7651.9|4546
1678286100000|2023-03-08 14:35:00|7659.7|7656.9|7663|7659.2|7680|7677.2|7652|7648.9|2707
1678286400000|2023-03-08 14:40:00|7663.7|7660.2|7654.7|7651.9|7675|7671.9|7654|7651.2|1890
1678286700000|2023-03-08 14:45:00|7655.1|7652.3|7687.4|7684.6|7688.7|7685.9|7650|7646.9|4548
1678287000000|2023-03-08 14:50:00|7687.8|7685|7687.1|7683.3|7703.4|7700|7682|7678.3|3386
1678287300000|2023-03-08 14:55:00|7687.4|7683.6|7696.1|7693.3|7704.4|7701.3|7681.4|7678.1|2205
1678287600000|2023-03-08 15:00:00|7696.8|7693|7690.4|7687.6|7699.4|7696.3|7666|7662.9|6446
1678287900000|2023-03-08 15:05:00|7690.1|7687.3|7685.4|7682.6|7697.4|7694.6|7678.4|7675.3|1954
1678288200000|2023-03-08 15:10:00|7686.1|7683.3|7691.4|7688.6|7703.4|7700.3|7680.4|7677.3|2036
1678288500000|2023-03-08 15:15:00|7691.1|7688.3|7671.4|7667.6|7694.4|7691.6|7667.4|7664.6|1640
1678288800000|2023-03-08 15:20:00|7670.7|7667.9|7685.1|7682.3|7685.1|7682.3|7658.1|7654.6|2929
1678289100000|2023-03-08 15:25:00|7684.7|7681.9|7684.2|7680.4|7703.3|7700|7680.4|7677.3|3567
1678289400000|2023-03-08 15:30:00|7683.9|7680.1|7715.4|7712.6|7734.4|7731.3|7682.7|7678|7943
1678289700000|2023-03-08 15:35:00|7715.1|7712.3|7736.1|7733.3|7750.1|7746.9|7715.1|7712.3|3971
1678290000000|2023-03-08 15:40:00|7736.8|7733|7728.4|7724.6|7739.4|7736.3|7715.1|7711.6|2247
1678290300000|2023-03-08 15:45:00|7727.7|7724.9|7690.4|7687.6|7731.4|7728.3|7689.1|7686.3|2627
1678290600000|2023-03-08 15:50:00|7690.1|7687.3|7650.1|7647.3|7693.4|7690.3|7649.4|7646.4|7830
1678290900000|2023-03-08 15:55:00|7649.4|7646.6|7648.4|7644.6|7656.7|7653.4|7630.7|7627.4|5905
1678291200000|2023-03-08 16:00:00|7647.7|7644.9|7642.8|7639|7664.4|7661.3|7622.1|7619.3|5413
1678291500000|2023-03-08 16:05:00|7643.1|7639.3|7637.4|7633.6|7656.1|7653.3|7635.7|7632.3|2858
1678291800000|2023-03-08 16:10:00|7636.4|7631.6|7632.8|7629|7647.4|7644.3|7631.1|7628|2694
1678292100000|2023-03-08 16:15:00|7633.1|7629.3|7652.4|7649.6|7656.4|7653|7629.4|7626.6|2260
1678292400000|2023-03-08 16:20:00|7652.1|7649.3|7672.1|7669.3|7682.4|7679.6|7646.1|7643.3|3586
1678292700000|2023-03-08 16:25:00|7671.1|7668.3|7681.4|7677.6|7695.4|7692.3|7665.1|7662|3628
1678293000000|2023-03-08 16:30:00|7681.1|7678.3|7685.1|7681.3|7690.1|7687.3|7668.7|7665.9|2730
1678293300000|2023-03-08 16:35:00|7684.4|7681.6|7679.1|7676.3|7688.4|7685|7671.1|7668.3|2822
1678293600000|2023-03-08 16:40:00|7679.8|7677|7696.1|7693.3|7702.9|7699.6|7673.1|7670.3|2340
1678293900000|2023-03-08 16:45:00|7695.4|7692.3|7707.1|7704.3|7714.4|7711.6|7691.1|7688.3|1773
1678294200000|2023-03-08 16:50:00|7707.5|7704.7|7661.8|7659|7710.4|7707.3|7659.8|7656.6|3073
1678294500000|2023-03-08 16:55:00|7662.4|7658.6|7646.4|7642.6|7665.3|7662|7645.8|7642.3|2146
1678294800000|2023-03-08 17:00:00|7645.9|7643.1|7655.8|7653|7661.1|7658|7639.4|7636.3|2091
1678295100000|2023-03-08 17:05:00|7656.1|7653.3|7651.8|7649|7666.1|7663|7650.6|7647.3|1471
1678295400000|2023-03-08 17:10:00|7652.4|7648.6|7650.8|7648|7660.1|7656.3|7649.1|7646.3|1245
1678295700000|2023-03-08 17:15:00|7651.1|7647.3|7660.8|7658|7663.1|7660.3|7648.8|7645.6|1266
1678296000000|2023-03-08 17:20:00|7661.1|7658.3|7654.8|7651|7661.4|7658.3|7647.1|7644|948
1678296300000|2023-03-08 17:25:00|7654.4|7651.6|7660.5|7657.7|7664.5|7661.7|7654.4|7651.6|2478
1678296600000|2023-03-08 17:30:00|7660.8|7658|7673.5|7670.7|7674.6|7671.7|7656.5|7653.7|2322
1678296900000|2023-03-08 17:35:00|7673.1|7670.3|7673.5|7670.7|7683.5|7680.3|7671.5|7668.3|1482
1678297200000|2023-03-08 17:40:00|7674.1|7671.3|7685.1|7682.3|7688.1|7685.3|7668.5|7665.7|2297
1678297500000|2023-03-08 17:45:00|7685.5|7681.7|7676.1|7673.3|7687.5|7684.7|7674.8|7672|905
1678297800000|2023-03-08 17:50:00|7676.5|7673.7|7674.1|7671.3|7681.5|7678.3|7671.5|7668.7|1200
1678298100000|2023-03-08 17:55:00|7675.1|7672.3|7675.1|7672.3|7686.8|7684|7667.5|7664.7|2095
1678298400000|2023-03-08 18:00:00|7675.5|7671.7|7669.1|7666.3|7679.1|7676.3|7662.8|7659.7|1418
1678298700000|2023-03-08 18:05:00|7670.1|7667.3|7681.5|7677.7|7686.1|7683.3|7664.5|7661.7|979
1678299000000|2023-03-08 18:10:00|7681.1|7678.3|7694.5|7691.7|7695.5|7692.3|7667.5|7664.3|1253
1678299300000|2023-03-08 18:15:00|7694.1|7690.7|7701.1|7698.3|7702.5|7699.3|7687.8|7685|1523
1678299600000|2023-03-08 18:20:00|7702.5|7698.7|7683.5|7680.7|7705.8|7702.3|7680.5|7677.4|885
1678299900000|2023-03-08 18:25:00|7683.8|7681|7679.5|7676.7|7688.7|7685.7|7676.5|7673.7|904
1678300200000|2023-03-08 18:30:00|7680.2|7676.4|7670.5|7667.7|7682.5|7679.4|7670.2|7666.7|1724
1678300500000|2023-03-08 18:35:00|7670.1|7667.3|7692.5|7688.7|7694.5|7691.4|7669.8|7667|943
1678300800000|2023-03-08 18:40:00|7692.2|7689.4|7685.2|7681.4|7695.8|7692.7|7683.5|7680.7|852
1678301100000|2023-03-08 18:45:00|7684.5|7681.7|7670.2|7667.4|7687.5|7684.7|7669.1|7666|947
1678301400000|2023-03-08 18:50:00|7671.2|7668.4|7682.5|7679.7|7688.5|7684.7|7670.2|7667.4|1324
1678301700000|2023-03-08 18:55:00|7681.5|7678.7|7683.2|7680.4|7688.5|7685.4|7678.8|7675.4|958
1678302000000|2023-03-08 19:00:00|7685.5|7681.7|7681.5|7678.7|7695.5|7692.4|7680.5|7677.7|1383
1678302300000|2023-03-08 19:05:00|7681.8|7679|7678.2|7674.4|7682.5|7679.4|7670.5|7667.4|1054
1678302600000|2023-03-08 19:10:00|7677.2|7674.7|7677.5|7674.7|7684.5|7681.7|7674.5|7671.7|842
1678302900000|2023-03-08 19:15:00|7677.8|7675|7692.2|7689.4|7693.5|7689.7|7677.5|7674.4|1347
1678303200000|2023-03-08 19:20:00|7692.5|7688.7|7663.8|7661|7692.5|7688.7|7662.8|7660|2633
1678303500000|2023-03-08 19:25:00|7663.1|7660.3|7677.2|7674.4|7686.5|7683.4|7662.8|7659.3|9852
1678303800000|2023-03-08 19:30:00|7676.2|7673.4|7656.2|7653.4|7679.9|7677.1|7654.2|7651.4|3719
1678304100000|2023-03-08 19:35:00|7656.9|7654.1|7661.2|7658.4|7666.2|7663.1|7654.2|7651.1|595
1678304400000|2023-03-08 19:40:00|7660.8|7658|7659.2|7656.4|7665.2|7662|7658.2|7655.4|1727
1678304700000|2023-03-08 19:45:00|7658.5|7655.7|7658.9|7656.1|7660.2|7656.4|7655.2|7652.1|417
1678305000000|2023-03-08 19:50:00|7659.2|7655.4|7660.9|7658.1|7662.2|7659.1|7654.2|7651.1|275
1678305300000|2023-03-08 19:55:00|7661.2|7658.4|7657.5|7654.7|7662.2|7658.7|7657.5|7654.4|231
1678305600000|2023-03-08 20:00:00|7657.2|7654.4|7653.2|7649.4|7658.2|7655.4|7651.5|7648.7|358
1678305900000|2023-03-08 20:05:00|7652.5|7649.7|7654.2|7651.4|7656.2|7653.1|7652.2|7649.4|509
1678306200000|2023-03-08 20:10:00|7654.5|7650.7|7653.5|7650.7|7656.2|7652.7|7650.2|7647.4|597
1678306500000|2023-03-08 20:15:00|7653.2|7649.4|7650.5|7647.7|7655.5|7652.7|7650.2|7647.4|191
1678306800000|2023-03-08 20:20:00|7650.8|7648|7653.2|7650.4|7657.2|7654.4|7650.2|7647.4|618
1678307100000|2023-03-08 20:25:00|7653.5|7650.7|7662.2|7659.4|7663.2|7660.4|7652.9|7650.1|355
1678307400000|2023-03-08 20:30:00|7661.5|7658.7|7661.9|7659.1|7666.2|7663.4|7658.5|7655.4|514
1678307700000|2023-03-08 20:35:00|7662.2|7659.4|7667.5|7664.7|7668.9|7665.7|7662.2|7659.4|312
1678308000000|2023-03-08 20:40:00|7667.2|7664.4|7663.9|7660.1|7669.5|7666.4|7661.2|7657.4|300
1678308300000|2023-03-08 20:45:00|7664.2|7660.4|7662.2|7659.4|7665.5|7662.4|7662.2|7659.4|276
1678308600000|2023-03-08 20:50:00|7662.5|7659.7|7663.2|7660.4|7668.2|7664.7|7661.2|7658.1|1623
1678308900000|2023-03-08 20:55:00|7663.5|7659.7|7660.2|7657.4|7663.5|7660|7656.2|7653.4|696
1678309200000|2023-03-08 21:00:00|7660.5|7656.7|7662.5|7658.7|7665.5|7661.7|7659.2|7656.4|234
1678309500000|2023-03-08 21:05:00|7662.2|7659.4|7659.5|7655.7|7663.5|7660.4|7658.2|7655.1|449
1678309800000|2023-03-08 21:10:00|7658.8|7656|7661.2|7658.4|7661.5|7658.4|7658.2|7655.4|177
1678310100000|2023-03-08 21:15:00|7661.5|7657.4|7663.5|7660.7|7665.5|7662.4|7660.2|7657.4|85
1678310400000|2023-03-08 21:20:00|7663.2|7660.4|7663.5|7659.7|7664.9|7661.7|7662.2|7659.1|520
1678310700000|2023-03-08 21:25:00|7662.9|7660.1|7662.2|7659.4|7665.5|7662.4|7662.2|7658.7|98
1678311000000|2023-03-08 21:30:00|7662.5|7658.7|7662.2|7659.4|7664.5|7661.4|7661.9|7658.4|71
1678311300000|2023-03-08 21:35:00|7662.5|7658.7|7661.5|7658.7|7662.5|7659.4|7660.2|7657.4|197
1678311600000|2023-03-08 21:40:00|7661.2|7658.4|7661.2|7658.4|7662.5|7658.7|7660.2|7657.4|96
1678311900000|2023-03-08 21:45:00|7661.5|7657.7|7663.2|7660.4|7664.5|7661.7|7660.5|7657.7|102
1678312200000|2023-03-08 21:50:00|7662.2|7659.4|7659.2|7656.4|7663.7|7660.4|7659.2|7656.4|153
1678312500000|2023-03-08 21:55:00|7658.9|7656.1|7659.2|7656.4|7660.2|7657.1|7657.2|7653.9|230
1678316400000|2023-03-08 23:00:00|7662.2|7658.4|7652.6|7649.8|7663.2|7659.4|7652.6|7649.4|131
1678316700000|2023-03-08 23:05:00|7652.9|7650.1|7662.2|7658.4|7662.2|7659.4|7652.9|7650.1|68
1678317000000|2023-03-08 23:10:00|7661.2|7658.8|7664.2|7661.4|7665.6|7662.4|7661.2|7658.8|72
1678317300000|2023-03-08 23:15:00|7665.2|7662.4|7664.2|7661.4|7666.2|7662.8|7662.9|7660.1|96
1678317600000|2023-03-08 23:20:00|7665.2|7661.8|7663.2|7660.4|7666.2|7663.4|7663.2|7660.1|39
1678317900000|2023-03-08 23:25:00|7662.2|7659.4|7663.3|7659.5|7663.9|7660.8|7662.2|7659.1|22
1678318200000|2023-03-08 23:30:00|7662.9|7659.1|7662.3|7659.5|7664.9|7661.1|7661.3|7658.1|36
1678318500000|2023-03-08 23:35:00|7661.9|7659.1|7661.3|7658.5|7661.9|7659.1|7660.3|7657.1|30
1678318800000|2023-03-08 23:40:00|7661.9|7658.1|7664.3|7661.5|7664.6|7661.5|7659.3|7656|70
1678319100000|2023-03-08 23:45:00|7665.3|7662.5|7665.3|7662.5|7667.6|7664.5|7664.3|7661.1|43
1678319400000|2023-03-08 23:50:00|7665.6|7661.8|7665.3|7662.5|7666.3|7663.5|7665.3|7661.5|8
1678319700000|2023-03-08 23:55:00|7665.9|7662.1|7666.6|7663.8|7667.6|7663.8|7665.3|7662|32
1678320000000|2023-03-09 00:00:00|7667.6|7664.1|7669.3|7666.5|7669.6|7666.8|7666.6|7663.5|79
1678320300000|2023-03-09 00:05:00|7669.6|7665.8|7670.3|7667.5|7670.3|7667.5|7666.3|7663.1|92
1678320600000|2023-03-09 00:10:00|7669.9|7667.1|7668.6|7665.8|7670.6|7667.5|7668.6|7665.5|57
1678320900000|2023-03-09 00:15:00|7668.9|7666.1|7671.3|7668.5|7671.3|7668.5|7668.3|7665.1|52
1678321200000|2023-03-09 00:20:00|7670.6|7667.8|7670.3|7667.5|7671.9|7669.1|7669.3|7666.3|72
1678321500000|2023-03-09 00:25:00|7669.6|7666.5|7669.3|7666.5|7670.6|7667.8|7668.6|7665.8|53
1678321800000|2023-03-09 00:30:00|7670.3|7666.1|7665.6|7661.8|7670.3|7666.8|7662.3|7659.1|151
1678322100000|2023-03-09 00:35:00|7665.3|7661.5|7666.9|7664.1|7667.6|7664.5|7664.3|7661.1|35
1678322400000|2023-03-09 00:40:00|7667.3|7664.5|7668.3|7665.5|7670.5|7667.2|7666.3|7663.1|42
1678322700000|2023-03-09 00:45:00|7668.6|7664.8|7672.3|7669.5|7672.3|7669.5|7667|7663.5|63
1678323000000|2023-03-09 00:50:00|7672|7669.2|7672|7668.2|7672.1|7669.2|7669.6|7666.5|52
1678323300000|2023-03-09 00:55:00|7671.3|7668.5|7672.6|7669.8|7674.6|7671.3|7671.3|7668.2|62
1678323600000|2023-03-09 01:00:00|7672.3|7669.5|7679.3|7675.5|7683|7680.2|7669.6|7666.5|478
1678323900000|2023-03-09 01:05:00|7678.6|7675.8|7669.3|7666.5|7679.3|7675.8|7666.3|7663.2|253
1678324200000|2023-03-09 01:10:00|7669.6|7665.8|7668.3|7664.5|7672.3|7668.5|7664.3|7661.2|199
1678324500000|2023-03-09 01:15:00|7668|7665.2|7671.3|7668.5|7671.3|7668.5|7663.3|7660.2|85
1678324800000|2023-03-09 01:20:00|7670.3|7667.5|7666.3|7662.5|7671.3|7667.8|7661.3|7658.2|135
1678325100000|2023-03-09 01:25:00|7665.6|7662.8|7660.3|7657.5|7666|7662.8|7659.6|7656.5|186
1678325400000|2023-03-09 01:30:00|7660.6|7657.8|7664.3|7660.5|7666.6|7663.5|7658.3|7655.2|242
1678325700000|2023-03-09 01:35:00|7664|7661.2|7667.3|7663.5|7669.6|7666.5|7662.3|7659.5|169
1678326000000|2023-03-09 01:40:00|7667.6|7664.5|7671.3|7668.5|7675.6|7672.5|7666.3|7663.5|352
1678326300000|2023-03-09 01:45:00|7670.6|7667.8|7659.3|7656.5|7671.6|7668.5|7659.3|7656.5|196
1678326600000|2023-03-09 01:50:00|7659.6|7655.8|7666.3|7663.5|7667.8|7664.8|7657.6|7654.5|433
1678326900000|2023-03-09 01:55:00|7666.6|7663.8|7662.6|7658.8|7669.6|7666.5|7659.6|7656.8|193
1678327200000|2023-03-09 02:00:00|7662.3|7658.5|7666.3|7663.5|7675.3|7672.5|7660.3|7656.8|401
1678327500000|2023-03-09 02:05:00|7665.6|7662.8|7669.6|7665.8|7670.6|7667.5|7664.3|7661.2|100
1678327800000|2023-03-09 02:10:00|7669.3|7666.5|7668.3|7665.5|7669.6|7666.5|7664.3|7661.5|65
1678328100000|2023-03-09 02:15:00|7668.6|7664.8|7667.3|7664.5|7668.6|7665.5|7665.3|7661.8|79
1678328400000|2023-03-09 02:20:00|7667.6|7663.8|7665.6|7662.8|7668.6|7665.5|7665|7661.8|106
1678328700000|2023-03-09 02:25:00|7666.6|7663.5|7670.6|7667.8|7670.6|7667.8|7665.6|7662.8|110
1678329000000|2023-03-09 02:30:00|7669.6|7666.8|7672.3|7669.5|7674.6|7670.8|7667.6|7664.8|172
1678329300000|2023-03-09 02:35:00|7672.6|7668.8|7674.6|7671.8|7675.8|7672.5|7669.3|7665.8|116
1678329600000|2023-03-09 02:40:00|7673.6|7670.8|7673.6|7670.8|7676.6|7673.2|7671.3|7668.2|116
1678329900000|2023-03-09 02:45:00|7673.3|7670.5|7682.6|7679.8|7683|7679.8|7672|7669.2|223
1678330200000|2023-03-09 02:50:00|7682.3|7679.5|7684.6|7681.8|7686|7682.5|7681.3|7678.5|153
1678330500000|2023-03-09 02:55:00|7685|7681.2|7678.3|7675.5|7685.6|7682.8|7676.6|7673.8|210
1678330800000|2023-03-09 03:00:00|7679.3|7676.5|7673.3|7670.5|7679.6|7676.5|7671.3|7668.5|142
1678331100000|2023-03-09 03:05:00|7673|7670.2|7674.3|7671.5|7675.3|7672.5|7670.3|7667.2|68
1678331400000|2023-03-09 03:10:00|7674.6|7670.8|7666.3|7663.5|7674.6|7671.5|7666.3|7663.5|122
1678331700000|2023-03-09 03:15:00|7666.6|7663.8|7668.6|7664.8|7670.6|7667.5|7666.3|7663.2|78
1678332000000|2023-03-09 03:20:00|7668.3|7664.5|7673.3|7670.5|7673.8|7670.5|7668|7664.5|51
1678332300000|2023-03-09 03:25:00|7674|7671.2|7670.3|7666.5|7676.7|7673.5|7668.2|7664.9|81
1678332600000|2023-03-09 03:30:00|7669.3|7666.9|7672.3|7669.5|7673.3|7670.5|7669.3|7666.2|43
1678332900000|2023-03-09 03:35:00|7672|7669.2|7673.3|7670.5|7673.8|7670.9|7671.3|7668.5|42
1678333200000|2023-03-09 03:40:00|7673.7|7669.9|7675.7|7672.9|7677.7|7674.5|7672|7669.2|119
1678333500000|2023-03-09 03:45:00|7676|7673.2|7674.3|7670.5|7676.7|7673.9|7673.3|7669.5|53
1678333800000|2023-03-09 03:50:00|7675|7671.5|7675.3|7672.5|7676.7|7673.5|7674.3|7671.2|36
1678334100000|2023-03-09 03:55:00|7675.7|7672.9|7674.3|7671.5|7676.7|7673.5|7673.7|7670.5|80
1678334400000|2023-03-09 04:00:00|7674.7|7671.9|7676.7|7673.9|7679.7|7676.9|7673.7|7670.9|142
1678334700000|2023-03-09 04:05:00|7677|7674.2|7678.7|7675.9|7678.7|7675.9|7676.3|7673.4|44
1678335000000|2023-03-09 04:10:00|7678.3|7675.5|7677.3|7674.5|7679.7|7676.9|7676.7|7673.5|52
1678335300000|2023-03-09 04:15:00|7677.7|7673.9|7677.3|7674.5|7677.8|7674.9|7675.3|7672.5|50
1678335600000|2023-03-09 04:20:00|7677|7674.2|7675.7|7672.9|7677.7|7674.9|7675.3|7672.5|43
1678335900000|2023-03-09 04:25:00|7675.3|7672.5|7675.7|7671.9|7676.8|7673.9|7673.7|7670.5|58
1678336200000|2023-03-09 04:30:00|7675.3|7672.5|7674.3|7671.5|7676.7|7673.5|7674|7671.2|21
1678336500000|2023-03-09 04:35:00|7674|7671.2|7671.4|7668.6|7674|7671.2|7671.3|7668.5|77
1678336800000|2023-03-09 04:40:00|7671.7|7667.9|7672.4|7669.6|7672.7|7669.6|7669.4|7666.2|54
1678337100000|2023-03-09 04:45:00|7671.4|7668.6|7673.4|7670.6|7673.4|7670.6|7669.4|7666.2|49
1678337400000|2023-03-09 04:50:00|7673.7|7670.9|7674.4|7671.6|7675.7|7672.9|7673.4|7670.6|58
1678337700000|2023-03-09 04:55:00|7674.7|7671.9|7674.4|7671.6|7677.7|7674.6|7674.4|7671.6|97
1678338000000|2023-03-09 05:00:00|7675.4|7672.6|7674.4|7671.6|7675.7|7672.6|7673.4|7670.6|63
1678338300000|2023-03-09 05:05:00|7674|7671.2|7676.4|7673.6|7677.4|7674.6|7672.4|7669.2|84
1678338600000|2023-03-09 05:10:00|7676.7|7673.9|7679.4|7676.6|7679.4|7676.6|7676.4|7673.6|67
1678338900000|2023-03-09 05:15:00|7680|7676.2|7676.4|7673.6|7680|7676.6|7676.4|7673.6|99
1678339200000|2023-03-09 05:20:00|7677.4|7674.6|7674.7|7671.9|7677.7|7674.6|7674.7|7671.9|30
1678339500000|2023-03-09 05:25:00|7675.4|7672.6|7676.4|7673.6|7677.7|7674.6|7674.7|7671.6|74
1678339800000|2023-03-09 05:30:00|7676.7|7672.9|7675.4|7672.6|7679.7|7676.6|7672.4|7669.6|203
1678340100000|2023-03-09 05:35:00|7675.7|7671.9|7681.4|7678.6|7684.7|7680.9|7675.4|7671.9|265
1678340400000|2023-03-09 05:40:00|7682.4|7679.1|7680.4|7677.6|7682.7|7679.6|7676.4|7673.6|100
1678340700000|2023-03-09 05:45:00|7681.4|7678.6|7679.4|7676.6|7683.4|7680.6|7678.4|7675.2|106
1678341000000|2023-03-09 05:50:00|7680|7677.2|7680.4|7677.6|7681.7|7678.6|7678.4|7675.2|90
1678341300000|2023-03-09 05:55:00|7680.7|7677.9|7674.4|7670.6|7681.7|7678.6|7673.4|7670.6|132
1678341600000|2023-03-09 06:00:00|7674.1|7670.3|7674.4|7671.6|7675.4|7671.9|7670|7666.6|146
1678341900000|2023-03-09 06:05:00|7674.7|7670.9|7674.4|7671.6|7675.7|7672.6|7670.4|7667.3|157
1678342200000|2023-03-09 06:10:00|7675.7|7671.9|7677.4|7674.6|7678.4|7675.3|7674.4|7671.3|138
1678342500000|2023-03-09 06:15:00|7678.1|7675.3|7680.4|7676.6|7681.4|7678.6|7676.7|7673.9|148
1678342800000|2023-03-09 06:20:00|7680.1|7677.3|7683.4|7680.6|7683.7|7680.6|7677.4|7674.3|223
1678343100000|2023-03-09 06:25:00|7684.4|7681.6|7683.4|7680.6|7690.1|7686.6|7683.4|7680.6|237
1678343400000|2023-03-09 06:30:00|7684.1|7680.3|7681.4|7678.6|7687.1|7684.3|7679.4|7676.6|165
1678343700000|2023-03-09 06:35:00|7681.1|7678.3|7680.4|7677.6|7682.4|7679.6|7678.4|7675.3|75
1678344000000|2023-03-09 06:40:00|7680.7|7677.9|7677.4|7674.6|7682.7|7679.6|7677.4|7674.6|111
1678344300000|2023-03-09 06:45:00|7678.1|7674.3|7677.4|7674.6|7680.4|7677.6|7676.4|7673.3|150
1678344600000|2023-03-09 06:50:00|7677.7|7673.9|7684.4|7681.6|7686.4|7683.6|7675.4|7672.3|204
1678344900000|2023-03-09 06:55:00|7685.1|7681.3|7683.4|7680.6|7685.4|7682.6|7679.4|7675.9|218
1678345200000|2023-03-09 07:00:00|7684.1|7680.3|7682.4|7679.6|7684.4|7681.6|7677.4|7673.6|188
1678345500000|2023-03-09 07:05:00|7682.1|7678.6|7683.4|7679.6|7685.4|7681.9|7678.4|7675.3|139
1678345800000|2023-03-09 07:10:00|7682.4|7679.3|7677.1|7673.3|7683.1|7679.6|7675.7|7672.3|312
1678346100000|2023-03-09 07:15:00|7677.4|7673.6|7676.4|7673.6|7678.7|7675.6|7675.4|7672.6|88
1678346400000|2023-03-09 07:20:00|7676.1|7673.3|7668.4|7665.6|7676.7|7673.6|7666.4|7662.9|411
1678346700000|2023-03-09 07:25:00|7668.7|7664.9|7671.1|7667.3|7676.7|7672.9|7667.4|7664.6|196
1678347000000|2023-03-09 07:30:00|7671.4|7667.6|7672.4|7668.6|7672.4|7669.6|7666.4|7663.6|200
1678347300000|2023-03-09 07:35:00|7672.7|7668.9|7673.4|7670.6|7673.7|7670.9|7664.7|7661.9|256
1678347600000|2023-03-09 07:40:00|7674.1|7671.3|7679.4|7675.6|7679.7|7676.6|7673.4|7670.6|284
1678347900000|2023-03-09 07:45:00|7678.4|7675.3|7673.4|7669.6|7678.7|7675.6|7671.9|7668.6|152
1678348200000|2023-03-09 07:50:00|7672.4|7669.3|7659.4|7656.6|7673.7|7670.6|7658.7|7655.9|307
1678348500000|2023-03-09 07:55:00|7659.1|7656.3|7658.4|7655.6|7662.9|7659.6|7657.4|7654.6|284
1678348800000|2023-03-09 08:00:00|7659.4|7655.1|7661.4|7658.6|7664.7|7661.9|7653.7|7650.3|390
1678349100000|2023-03-09 08:05:00|7661.7|7657.9|7667.4|7664.6|7676.7|7673.6|7660.7|7657.6|473
1678349400000|2023-03-09 08:10:00|7669.7|7665.9|7666.7|7663.9|7671.7|7668.6|7663.4|7660.6|279
1678349700000|2023-03-09 08:15:00|7667.7|7664.6|7681.8|7679|7690.4|7687.6|7662.7|7659.9|1003
1678350000000|2023-03-09 08:20:00|7682.8|7680|7682.4|7679.6|7690.8|7687|7677.4|7674.1|510
1678350300000|2023-03-09 08:25:00|7682.8|7679|7693.4|7690.6|7694.1|7690.6|7679.4|7676.3|1085
1678350600000|2023-03-09 08:30:00|7693.8|7690|7678.8|7675|7696.8|7693.6|7674.8|7671.3|1118
1678350900000|2023-03-09 08:35:00|7678.4|7674.6|7685.4|7681.6|7686.8|7683.3|7676.4|7673.3|354
1678351200000|2023-03-09 08:40:00|7684.4|7681|7673.4|7669.6|7685.8|7682.6|7671.4|7668.3|517
1678351500000|2023-03-09 08:45:00|7672.8|7670|7664.8|7661|7672.8|7670|7658.4|7655.3|840
1678351800000|2023-03-09 08:50:00|7664.4|7660.6|7658.4|7655.6|7665.8|7662.6|7657.4|7654.3|608
1678352100000|2023-03-09 08:55:00|7658.8|7655|7655.4|7652.6|7660.8|7657.6|7652.8|7649.6|679
1678352400000|2023-03-09 09:00:00|7654.8|7652|7632.4|7628.6|7655.8|7652.6|7631.4|7628.3|1279
1678352700000|2023-03-09 09:05:00|7632.1|7629.3|7638.4|7635.6|7642.4|7639.6|7627.8|7624.5|1335
1678353000000|2023-03-09 09:10:00|7639.4|7636.6|7638.4|7635.6|7645.8|7642.6|7636.4|7633|474
1678353300000|2023-03-09 09:15:00|7638.8|7635|7644.4|7641.6|7650.8|7648|7637.4|7634.6|413
1678353600000|2023-03-09 09:20:00|7644.1|7641.3|7647.8|7644|7650.9|7647.6|7640.4|7636.6|282
1678353900000|2023-03-09 09:25:00|7647.1|7644.3|7648.8|7646|7650.9|7647.6|7645.4|7642.3|165
1678354200000|2023-03-09 09:30:00|7648.4|7645.6|7655.8|7652|7655.8|7652.6|7646.4|7643.6|460
1678354500000|2023-03-09 09:35:00|7655.4|7652.6|7668.4|7665.6|7673.8|7670.6|7654.8|7651.6|811
1678354800000|2023-03-09 09:40:00|7668.1|7665.3|7664.4|7661.6|7669.8|7666.6|7662.8|7660|307
1678355100000|2023-03-09 09:45:00|7663.8|7660.6|7665.5|7662.7|7666.8|7663.7|7651.5|7648.2|525
1678355400000|2023-03-09 09:50:00|7665.8|7662|7666.5|7663.7|7671.5|7668.3|7661.5|7658.3|326
1678355700000|2023-03-09 09:55:00|7665.5|7662.7|7665.5|7661.7|7666.5|7662.7|7653.5|7650.3|370
1678356000000|2023-03-09 10:00:00|7664.8|7662|7673.5|7670.7|7674.8|7671|7663.5|7660.7|387
1678356300000|2023-03-09 10:05:00|7673.8|7670|7672.5|7669.7|7679.1|7676.3|7668.5|7665.7|447
1678356600000|2023-03-09 10:10:00|7673.5|7670|7670.5|7666.7|7674.8|7671.7|7669.5|7666.3|369
1678356900000|2023-03-09 10:15:00|7670.8|7667.7|7658.5|7655.7|7671.5|7668.7|7656.5|7653.7|556
1678357200000|2023-03-09 10:20:00|7659.1|7655.3|7673.5|7669.7|7673.5|7670.7|7658.5|7655.3|442
1678357500000|2023-03-09 10:25:00|7673.1|7670.3|7683.5|7680.7|7683.8|7680.7|7671.8|7669|558
1678357800000|2023-03-09 10:30:00|7682.5|7679.7|7685.8|7682|7685.8|7682.7|7677.5|7674.3|324
1678358100000|2023-03-09 10:35:00|7685.5|7682.7|7684.5|7681.7|7686.6|7683.7|7681.5|7678|301
1678358400000|2023-03-09 10:40:00|7684.8|7681|7680.5|7677.7|7690.8|7687.7|7679.5|7676.7|557
1678358700000|2023-03-09 10:45:00|7680.1|7677.3|7671.5|7668.7|7681.8|7678.7|7670.5|7667.3|480
1678359000000|2023-03-09 10:50:00|7672.5|7669.7|7673.5|7670.7|7678.5|7675|7671.5|7668.3|247
1678359300000|2023-03-09 10:55:00|7674.1|7670.3|7670.5|7667.7|7676.1|7672.7|7666.1|7663.3|356
1678359600000|2023-03-09 11:00:00|7670.8|7668|7675.5|7672.7|7677.8|7674.7|7670.5|7666.7|392
1678359900000|2023-03-09 11:05:00|7675.8|7673|7683.5|7680.7|7685.5|7682.7|7675.5|7672.3|328
1678360200000|2023-03-09 11:10:00|7683.8|7681|7681.5|7678.7|7686.5|7683.7|7681.1|7678|312
1678360500000|2023-03-09 11:15:00|7681.1|7678.3|7685.5|7682.7|7689.2|7685.7|7679.5|7676.3|314
1678360800000|2023-03-09 11:20:00|7686.2|7682.4|7681.8|7678|7688.8|7685.7|7674.5|7671.7|300
1678361100000|2023-03-09 11:25:00|7681.5|7678.7|7681.5|7678.7|7685.8|7682.7|7678.5|7675.7|200
1678361400000|2023-03-09 11:30:00|7682.5|7679|7687.5|7684.7|7690.5|7687.7|7682.5|7678.7|306
1678361700000|2023-03-09 11:35:00|7687.8|7685|7689.5|7686.7|7690.8|7687.7|7682.5|7679.7|350
1678362000000|2023-03-09 11:40:00|7689.1|7686.3|7694.5|7691.7|7696.2|7693.4|7685.8|7683|411
1678362300000|2023-03-09 11:45:00|7695.1|7692.3|7695.8|7692|7703.8|7700.4|7694.5|7691.2|1002
1678362600000|2023-03-09 11:50:00|7694.5|7691.7|7683.5|7680.7|7696.8|7693|7678.5|7675.7|645
1678362900000|2023-03-09 11:55:00|7683.2|7679.7|7682.5|7679.7|7685.8|7683|7680.5|7677.7|367
1678363200000|2023-03-09 12:00:00|7682.2|7679.4|7677.5|7674.7|7685.8|7682.7|7677.5|7674.2|281
1678363500000|2023-03-09 12:05:00|7678.5|7675.7|7679.5|7676.7|7680.8|7677.7|7670.5|7667.7|539
1678363800000|2023-03-09 12:10:00|7679.8|7677|7687.5|7683.7|7691.8|7688.7|7679.5|7676|435
1678364100000|2023-03-09 12:15:00|7686.8|7684|7701.2|7698.4|7704.2|7700.9|7686.5|7683|595
1678364400000|2023-03-09 12:20:00|7700.5|7697.7|7696.8|7693|7701.8|7698.7|7693.8|7691|446
1678364700000|2023-03-09 12:25:00|7696.5|7693.7|7695.5|7692.7|7698.8|7696|7694.8|7691.7|241
1678365000000|2023-03-09 12:30:00|7695.8|7693|7688.5|7685.7|7699.8|7696.7|7684.5|7681.7|520
1678365300000|2023-03-09 12:35:00|7688.8|7685|7688.8|7686|7691.5|7688|7680.8|7678|541
1678365600000|2023-03-09 12:40:00|7689.8|7686.7|7683.5|7680.7|7689.8|7686.7|7681.8|7679|269
1678365900000|2023-03-09 12:45:00|7684.2|7680.4|7678.5|7675.7|7685.8|7682.7|7678.5|7675|196
1678366200000|2023-03-09 12:50:00|7678.8|7676|7685.5|7682.7|7686.5|7683.7|7677.5|7674|558
1678366500000|2023-03-09 12:55:00|7685.8|7682|7684.5|7681.7|7685.8|7682.7|7676.8|7674|322
1678366800000|2023-03-09 13:00:00|7684.8|7681|7677.5|7673.7|7684.8|7681.7|7675.2|7672|808
1678367100000|2023-03-09 13:05:00|7677.8|7674|7680.5|7677.7|7684.5|7681.7|7663.2|7660.4|1743
1678367400000|2023-03-09 13:10:00|7681.8|7678|7681.8|7679|7689.8|7686.7|7679.2|7676|725
1678367700000|2023-03-09 13:15:00|7681.5|7678|7671.9|7669.1|7682.5|7679.7|7670.9|7667.7|724
1678368000000|2023-03-09 13:20:00|7670.9|7668.1|7653.9|7651.1|7674.9|7671.7|7646.7|7643.4|2098
1678368300000|2023-03-09 13:25:00|7654.2|7651.4|7668.2|7665.4|7672.9|7669.6|7653.5|7650.4|789
1678368600000|2023-03-09 13:30:00|7667.8|7665|7721.9|7718.1|7731.5|7728.7|7667.2|7664.4|5416
1678368900000|2023-03-09 13:35:00|7721.5|7718.7|7691.2|7688.4|7721.5|7718.7|7658.2|7655.1|7354
1678369200000|2023-03-09 13:40:00|7690.9|7688.1|7711.9|7708.1|7722.9|7720.1|7688.9|7685.4|4820
1678369500000|2023-03-09 13:45:00|7711.5|7708.7|7728.5|7725.7|7731.5|7728.7|7709.5|7706.1|1612
1678369800000|2023-03-09 13:50:00|7728.9|7725.1|7727.9|7725.1|7734.9|7732.1|7718.9|7715.7|3200
1678370100000|2023-03-09 13:55:00|7728.2|7724.4|7743.2|7740.4|7745.2|7742.4|7719.9|7717.1|1771
1678370400000|2023-03-09 14:00:00|7743.9|7740.1|7726.9|7724.1|7759.2|7755.4|7723.9|7721.1|6504
1678370700000|2023-03-09 14:05:00|7726.2|7723.4|7734.2|7731.4|7749.2|7746.1|7723.2|7720.4|2099
1678371000000|2023-03-09 14:10:00|7735.2|7731.1|7746.9|7743.1|7755|7751.7|7730.9|7728.1|1466
1678371300000|2023-03-09 14:15:00|7745.9|7742.1|7749.2|7746.4|7750.9|7747.4|7736.9|7734.1|3554
1678371600000|2023-03-09 14:20:00|7749.5|7746.7|7747.5|7743.7|7756.2|7753.1|7735.9|7733.1|2399
1678371900000|2023-03-09 14:25:00|7747.9|7744.1|7752.5|7748.7|7753.2|7750.4|7742.2|7739.1|1805
1678372200000|2023-03-09 14:30:00|7751.9|7749.1|7757.2|7753.4|7760.9|7758.1|7743.2|7740.4|2846
1678372500000|2023-03-09 14:35:00|7756.9|7754.1|7775.9|7773.1|7776.2|7773.1|7753.2|7750.4|2977
1678372800000|2023-03-09 14:40:00|7775.5|7772.7|7778.2|7775.4|7781.2|7778.4|7758.2|7755.4|5207
1678373100000|2023-03-09 14:45:00|7778.9|7775.1|7799.2|7796.4|7803.4|7800.1|7769.9|7766.8|8316
1678373400000|2023-03-09 14:50:00|7800.6|7797.8|7794.2|7791.4|7814.6|7811.4|7786.6|7783.4|5025
1678373700000|2023-03-09 14:55:00|7794.6|7791.8|7786.2|7783.4|7796.9|7793.4|7779.6|7776.4|3773
1678374000000|2023-03-09 15:00:00|7786.6|7783.8|7782.2|7779.4|7792.6|7789.4|7778.2|7775.4|1929
1678374300000|2023-03-09 15:05:00|7783.6|7779.8|7774.2|7771.4|7798.6|7795.4|7773.2|7770.4|2066
1678374600000|2023-03-09 15:10:00|7773.6|7770.8|7742.9|7740.1|7777.2|7774.4|7742.6|7739.8|3629
1678374900000|2023-03-09 15:15:00|7743.2|7740.4|7735.2|7732.4|7744.2|7741.4|7721.6|7718.4|5267
1678375200000|2023-03-09 15:20:00|7734.6|7731.8|7733.6|7729.8|7742.2|7739.1|7727.2|7724.1|1603
1678375500000|2023-03-09 15:25:00|7733.9|7730.1|7729.2|7725.4|7736.2|7733.1|7717.9|7714.8|1755
1678375800000|2023-03-09 15:30:00|7728.9|7726.1|7723.9|7721.1|7729.4|7726.1|7710.9|7708.1|1784
1678376100000|2023-03-09 15:35:00|7724.2|7721.4|7742.9|7740.1|7745.9|7743.1|7716.9|7713.4|2298
1678376400000|2023-03-09 15:40:00|7743.2|7740.4|7752.9|7750.1|7761.2|7758.1|7733.9|7731.1|1935
1678376700000|2023-03-09 15:45:00|7753.2|7750.4|7754.9|7752.1|7759.9|7757.1|7744.9|7741.4|1570
1678377000000|2023-03-09 15:50:00|7753.9|7751.1|7731.9|7729.1|7756.9|7754.1|7731.9|7728.8|1833
1678377300000|2023-03-09 15:55:00|7732.6|7728.8|7710.9|7708.1|7732.6|7729.8|7709.6|7706.8|2285
1678377600000|2023-03-09 16:00:00|7710.6|7707.8|7711.9|7709.1|7720.9|7718.1|7695.9|7693.1|3261
1678377900000|2023-03-09 16:05:00|7711.6|7708.8|7709.2|7705.4|7716.6|7713.8|7700.6|7697.4|1602
1678378200000|2023-03-09 16:10:00|7708.9|7706.1|7733.9|7731.1|7735.9|7733.1|7708.2|7705.1|1871
1678378500000|2023-03-09 16:15:00|7734.6|7730.8|7731.6|7728.8|7741.2|7738.1|7725.6|7722.1|1633
1678378800000|2023-03-09 16:20:00|7732.2|7729.4|7757.9|7755.1|7762.6|7759.1|7730.9|7727.8|3533
1678379100000|2023-03-09 16:25:00|7758.2|7754.4|7733.9|7730.1|7760.1|7756.8|7731.2|7728.1|4920
1678379400000|2023-03-09 16:30:00|7732.6|7729.8|7734.9|7732.1|7740.2|7737.1|7716.9|7713.6|2356
1678379700000|2023-03-09 16:35:00|7735.2|7732.4|7721.9|7719.1|7746.6|7743.4|7721.9|7718.5|1321
1678380000000|2023-03-09 16:40:00|7723.3|7719.5|7719.9|7716.1|7737.9|7735.1|7719.3|7716.1|1016
1678380300000|2023-03-09 16:45:00|7719.6|7716.8|7721.9|7719.1|7727.9|7725.1|7707.9|7704.8|1706
1678380600000|2023-03-09 16:50:00|7721.3|7718.5|7714.9|7712.1|7724.6|7721.8|7711.9|7709.1|985
1678380900000|2023-03-09 16:55:00|7715.9|7713.1|7708.9|7706.1|7715.9|7713.1|7703.6|7700.8|1115
1678381200000|2023-03-09 17:00:00|7709.6|7705.8|7698.9|7696.1|7714.6|7711.3|7689.3|7686.5|2532
1678381500000|2023-03-09 17:05:00|7698.6|7695.8|7701.9|7699.1|7707.3|7704.1|7696.9|7694.1|1181
1678381800000|2023-03-09 17:10:00|7702.3|7698.5|7674.9|7672.1|7703.3|7700.5|7674.3|7671.1|2091
1678382100000|2023-03-09 17:15:00|7675.3|7671.5|7672.9|7669.1|7681.3|7678.5|7666.3|7663.5|4847
1678382400000|2023-03-09 17:20:00|7672.6|7669.8|7667.6|7664.8|7673.1|7670.1|7665.9|7662.5|1626
1678382700000|2023-03-09 17:25:00|7667.9|7665.1|7687.6|7684.8|7687.6|7684.8|7660.6|7657.5|2007
1678383000000|2023-03-09 17:30:00|7687.9|7685.1|7688.6|7685.8|7695.6|7692.5|7681.6|7678.5|1815
1678383300000|2023-03-09 17:35:00|7689.6|7686.8|7689.6|7686.8|7692.6|7689.8|7677.6|7674.5|957
1678383600000|2023-03-09 17:40:00|7689.9|7686.1|7682.6|7679.8|7700.3|7696.8|7682.6|7679.8|1071
1678383900000|2023-03-09 17:45:00|7682.9|7680.1|7661.6|7658.8|7682.9|7680.1|7660.3|7657.5|1682
1678384200000|2023-03-09 17:50:00|7661.9|7659.1|7663.6|7660.8|7670.6|7667.8|7660.6|7657.5|1070
1678384500000|2023-03-09 17:55:00|7663.3|7660.5|7654.6|7651.8|7663.9|7660.5|7647.9|7644.8|2569
1678384800000|2023-03-09 18:00:00|7654.3|7651.5|7653.6|7650.8|7659.3|7656.5|7641.6|7638.5|2639
1678385100000|2023-03-09 18:05:00|7653.9|7650.1|7646.6|7643.8|7653.9|7650.5|7643.6|7640.5|1487
1678385400000|2023-03-09 18:10:00|7646.9|7643.1|7639.3|7636.5|7651.9|7648.8|7637.9|7635.1|2250
1678385700000|2023-03-09 18:15:00|7639|7636.2|7635.6|7632.8|7644|7640.8|7634.6|7631.8|1309
1678386000000|2023-03-09 18:20:00|7636|7632.2|7643.6|7640.8|7654|7650.5|7626.3|7622.8|3493
1678386300000|2023-03-09 18:25:00|7643.3|7640.5|7658|7655.2|7662.3|7659.2|7632.6|7629.8|2892
1678386600000|2023-03-09 18:30:00|7658.3|7655.5|7615.6|7612.8|7659.6|7656.8|7615|7611.8|5164
1678386900000|2023-03-09 18:35:00|7616|7612.2|7622|7619.2|7628|7624.8|7615|7611.7|3182
1678387200000|2023-03-09 18:40:00|7621.6|7618.8|7632.6|7629.8|7637.6|7634.8|7618.6|7615.8|2011
1678387500000|2023-03-09 18:45:00|7633|7629.2|7589|7585.2|7633.6|7630.5|7583|7580|5882
1678387800000|2023-03-09 18:50:00|7588.3|7585.5|7590.6|7586.8|7597.3|7594.5|7584.6|7581.5|3382
1678388100000|2023-03-09 18:55:00|7590|7587.2|7579.3|7576.5|7599.6|7596.8|7579.3|7576.5|3039
1678388400000|2023-03-09 19:00:00|7579|7576.2|7573.3|7570.5|7584.6|7581.8|7573|7569.8|3700
1678388700000|2023-03-09 19:05:00|7574|7570.2|7579|7576.2|7581.3|7578.5|7570|7567.2|2902
1678389000000|2023-03-09 19:10:00|7578.6|7575.8|7572|7569.2|7580|7576.5|7569.3|7566.2|2781
1678389300000|2023-03-09 19:15:00|7572.3|7569.5|7585|7582.2|7585.3|7582.2|7569.8|7566.5|3889
1678389600000|2023-03-09 19:20:00|7585.3|7581.2|7613.3|7609.5|7618.1|7614.8|7584|7581.2|3510
1678389900000|2023-03-09 19:25:00|7613|7610.2|7580|7577.2|7616.6|7613.8|7578.6|7575.8|9997
1678390200000|2023-03-09 19:30:00|7581|7578.2|7578.3|7575.5|7583.3|7580.2|7576.3|7573.5|5433
1678390500000|2023-03-09 19:35:00|7577.6|7574.8|7572|7569.2|7583.3|7580.2|7572|7568.5|1659
1678390800000|2023-03-09 19:40:00|7572.6|7568.8|7574|7571.2|7576.6|7573.8|7571.6|7568.7|1753
1678391100000|2023-03-09 19:45:00|7574.6|7571.8|7570.6|7567.8|7578|7574.8|7570|7566.7|829
1678391400000|2023-03-09 19:50:00|7570.3|7567.5|7568.3|7565.5|7572.6|7569.5|7566.3|7563.5|2152
1678391700000|2023-03-09 19:55:00|7568.6|7565.8|7569.3|7566.5|7571.6|7568.5|7568.3|7565.2|448
1678392000000|2023-03-09 20:00:00|7569.6|7566.8|7568.6|7564.8|7572|7569.2|7567.6|7564.5|566
1678392300000|2023-03-09 20:05:00|7568.3|7565.5|7567.6|7564.8|7570.6|7567.8|7565.6|7562.8|492
1678392600000|2023-03-09 20:10:00|7568.3|7564.5|7566.3|7563.5|7569.6|7566.8|7565.3|7562.5|709
1678392900000|2023-03-09 20:15:00|7566.6|7563.8|7567.3|7563.5|7569.6|7566.5|7565.6|7562.5|380
1678393200000|2023-03-09 20:20:00|7567|7564.5|7558|7555.2|7569.3|7566.2|7557|7553.5|1760
1678393500000|2023-03-09 20:25:00|7558.3|7555.5|7565.3|7562.5|7570.6|7567.5|7556.7|7553.5|725
1678393800000|2023-03-09 20:30:00|7564.3|7561.5|7566|7563.2|7570.3|7567.5|7562.7|7559.9|435
1678394100000|2023-03-09 20:35:00|7566.3|7563.5|7562|7559.2|7567.2|7563.9|7559|7556|520
1678394400000|2023-03-09 20:40:00|7562.3|7558.5|7561.3|7558.5|7567.3|7564.2|7561|7557.5|560
1678394700000|2023-03-09 20:45:00|7562|7558.2|7555.3|7552.5|7562|7558.9|7553.7|7550.2|948
1678395000000|2023-03-09 20:50:00|7555.7|7551.9|7567|7564.2|7569.3|7565.9|7554.3|7551.2|830
1678395300000|2023-03-09 20:55:00|7567.3|7563.5|7564.7|7560.9|7569.3|7566.2|7564|7560.9|856
1678395600000|2023-03-09 21:00:00|7565|7561.2|7566|7563.2|7568|7565.2|7563.3|7560.2|343
1678395900000|2023-03-09 21:05:00|7566.3|7563.5|7565.7|7561.9|7567.3|7564.2|7563.3|7560.2|636
1678396200000|2023-03-09 21:10:00|7565|7562.2|7568|7564.2|7572|7568.9|7564|7560.9|719
1678396500000|2023-03-09 21:15:00|7567|7564.9|7567.3|7564.5|7568.5|7565.5|7565|7562.2|80
1678396800000|2023-03-09 21:20:00|7567|7564.2|7564.7|7561.9|7568.3|7565.2|7564.7|7561.2|109
1678397100000|2023-03-09 21:25:00|7565|7561.2|7561|7558.2|7565|7561.2|7559.5|7556.2|262
1678397400000|2023-03-09 21:30:00|7562|7559.2|7562|7559.2|7564|7561.2|7561|7557.2|304
1678397700000|2023-03-09 21:35:00|7562.3|7558.5|7563.7|7560.9|7564.3|7561.2|7561|7557.9|125
1678398000000|2023-03-09 21:40:00|7564.3|7561.5|7567|7564.2|7568|7564.9|7564.3|7561.5|215
1678398300000|2023-03-09 21:45:00|7567.3|7564.5|7570.7|7567.9|7570.7|7567.9|7565|7561.9|134
1678398600000|2023-03-09 21:50:00|7571.3|7568.5|7573|7570.2|7574|7570.9|7570.7|7567.9|469
1678398900000|2023-03-09 21:55:00|7573.7|7570.9|7571|7568.2|7576.5|7573.2|7570.3|7566.9|473
1678402800000|2023-03-09 23:00:00|7574|7570.2|7570|7567.2|7575|7572.2|7568|7564.2|140
1678403100000|2023-03-09 23:05:00|7569.7|7566.9|7565.7|7562.9|7572|7569.2|7565.7|7562.6|174
1678403400000|2023-03-09 23:10:00|7566.4|7562.6|7563.7|7559.9|7566.4|7562.9|7562|7559.2|109
1678403700000|2023-03-09 23:15:00|7564|7560.9|7561|7558.2|7564.4|7561.2|7561|7557.9|73
1678404000000|2023-03-09 23:20:00|7560.7|7557.9|7554|7551.2|7560.7|7557.9|7552|7547.9|253
1678404300000|2023-03-09 23:25:00|7554.4|7550.6|7551.7|7547.9|7554.4|7551.2|7550.7|7547.6|69
1678404600000|2023-03-09 23:30:00|7551.4|7548.6|7547.7|7544.9|7552.2|7548.9|7545.7|7542.9|119
1678404900000|2023-03-09 23:35:00|7548.7|7545.9|7558|7555.2|7564|7560.2|7548.7|7545.9|166
1678405200000|2023-03-09 23:40:00|7559|7554.9|7559|7556.2|7562|7558.9|7558|7554.9|60
1678405500000|2023-03-09 23:45:00|7559.4|7556.6|7558.7|7554.9|7561.2|7558.2|7558|7554.9|55
1678405800000|2023-03-09 23:50:00|7559|7555.2|7560.7|7556.9|7562|7559.2|7557.7|7554.9|65
1678406100000|2023-03-09 23:55:00|7560.4|7557.6|7555.1|7552.3|7560.9|7557.6|7553.9|7550.6|88
1678406400000|2023-03-10 00:00:00|7555.4|7551.6|7562.7|7558.9|7563.4|7560.3|7554.1|7551.3|111
1678406700000|2023-03-10 00:05:00|7562.1|7559.3|7565.1|7562.3|7566.1|7562.6|7560.1|7556.9|136
1678407000000|2023-03-10 00:10:00|7565.4|7562.6|7562.1|7559.3|7566.6|7563.3|7562.1|7558.9|131
1678407300000|2023-03-10 00:15:00|7562.6|7558.3|7562.1|7558.3|7563.4|7560.3|7560.4|7557.6|90
1678407600000|2023-03-10 00:20:00|7561.7|7558.9|7556.4|7553.6|7562.4|7559.3|7553.1|7550.3|187
1678407900000|2023-03-10 00:25:00|7556.1|7553.3|7554.4|7551.6|7557.6|7554.3|7553.1|7550.3|76
1678408200000|2023-03-10 00:30:00|7555.1|7552.3|7556.7|7552.9|7557.4|7554.3|7554.4|7551.3|51
1678408500000|2023-03-10 00:35:00|7557.1|7553.3|7555.1|7552.3|7558.4|7555.3|7555.1|7552.3|58
1678408800000|2023-03-10 00:40:00|7555.4|7551.6|7557.1|7553.3|7557.1|7553.9|7551.7|7548.6|101
1678409100000|2023-03-10 00:45:00|7556.4|7553.6|7555.1|7552.3|7557.1|7553.6|7554.4|7551.3|45
1678409400000|2023-03-10 00:50:00|7555.4|7551.6|7559.7|7556.9|7559.7|7556.9|7553.4|7550.3|87
1678409700000|2023-03-10 00:55:00|7560.1|7556.3|7562.4|7558.6|7562.4|7559.3|7556.9|7553.6|121
1678410000000|2023-03-10 01:00:00|7561.7|7558.9|7565.1|7562.3|7573.7|7570.3|7559.4|7556.6|1000
1678410300000|2023-03-10 01:05:00|7564.1|7561.3|7576.1|7573.3|7577.4|7574.3|7563.4|7560.6|445
1678410600000|2023-03-10 01:10:00|7577.1|7572.9|7581.4|7577.6|7586.1|7582.9|7576.1|7572.9|633
1678410900000|2023-03-10 01:15:00|7580.4|7576.6|7581.1|7578.3|7585.4|7582.3|7573.7|7570.9|331
1678411200000|2023-03-10 01:20:00|7580.4|7577.6|7583.1|7580.3|7584.4|7581.3|7578.1|7574.6|152
1678411500000|2023-03-10 01:25:00|7584.1|7580.6|7585.4|7582.6|7588.4|7585.3|7582.1|7578.9|175
1678411800000|2023-03-10 01:30:00|7585.1|7582.3|7588.1|7585.3|7588.7|7585.9|7581.1|7578.3|244
1678412100000|2023-03-10 01:35:00|7588.4|7584.6|7583.1|7580.3|7588.4|7585.3|7580.9|7577.6|155
1678412400000|2023-03-10 01:40:00|7583.4|7580.6|7578.4|7574.6|7584.4|7581.3|7575.8|7572.6|148
1678412700000|2023-03-10 01:45:00|7577.4|7573.6|7574.4|7570.6|7577.4|7574.6|7571.4|7568.3|254
1678413000000|2023-03-10 01:50:00|7573.4|7570.3|7574.1|7571.3|7579.4|7576.6|7572.4|7569.1|159
1678413300000|2023-03-10 01:55:00|7574.4|7571.6|7567.4|7564.6|7577.1|7573.6|7566.1|7563.3|352
1678413600000|2023-03-10 02:00:00|7566.4|7563.6|7570.4|7567.6|7571.4|7568.3|7564.4|7561.3|187
1678413900000|2023-03-10 02:05:00|7571.1|7567.3|7565.1|7562.3|7571.4|7568.6|7564.1|7560.9|303
1678414200000|2023-03-10 02:10:00|7565.4|7561.3|7559.1|7555.3|7565.4|7561.6|7554.8|7551.6|502
1678414500000|2023-03-10 02:15:00|7558.1|7555|7551.1|7548.3|7559.1|7555.6|7547.1|7544|418
1678414800000|2023-03-10 02:20:00|7551.4|7548.6|7551.4|7548.6|7552.4|7549.3|7547.8|7544.6|225
1678415100000|2023-03-10 02:25:00|7550.4|7547.6|7545.4|7541.6|7551.4|7547.6|7543.1|7540.3|259
1678415400000|2023-03-10 02:30:00|7545.1|7542.3|7542.1|7539.3|7554.4|7551.3|7541.1|7537.8|414
1678415700000|2023-03-10 02:35:00|7541.8|7538.3|7543.1|7540.3|7545.6|7542.3|7539.1|7536|612
1678416000000|2023-03-10 02:40:00|7544.1|7540|7547.1|7544.3|7552.4|7549.3|7543.1|7539.3|257
1678416300000|2023-03-10 02:45:00|7548.1|7545.3|7550.1|7547.3|7550.1|7547.3|7544.1|7541|173
1678416600000|2023-03-10 02:50:00|7550.4|7547.6|7543.4|7540.6|7550.4|7547.6|7542.4|7539.3|119
1678416900000|2023-03-10 02:55:00|7544.1|7540.3|7547.4|7544.6|7549.4|7546.3|7543.4|7540.3|272
1678417200000|2023-03-10 03:00:00|7546.8|7544|7541.1|7538.3|7547.4|7544|7539.1|7536.3|166
1678417500000|2023-03-10 03:05:00|7541.8|7538|7539.4|7535.6|7542.1|7538.3|7536.4|7533.3|303
1678417800000|2023-03-10 03:10:00|7538.4|7535.3|7534.1|7531.3|7540.4|7537.3|7533.4|7530.3|231
1678418100000|2023-03-10 03:15:00|7534.5|7530.7|7534.1|7531.3|7535.8|7533|7531.1|7528|227
1678418400000|2023-03-10 03:20:00|7533.8|7531|7525.8|7522|7535.6|7532.3|7524.5|7521.7|844
1678418700000|2023-03-10 03:25:00|7525.1|7522.3|7529.1|7525.3|7529.1|7526.3|7521.5|7518.7|1117
1678419000000|2023-03-10 03:30:00|7528.5|7525.7|7534.8|7532|7535.8|7533|7527.5|7524.7|255
1678419300000|2023-03-10 03:35:00|7535.1|7532.3|7535.8|7532|7537.1|7534|7533.8|7531|334
1678419600000|2023-03-10 03:40:00|7535.1|7532.3|7525.5|7522.7|7535.8|7533|7525.5|7522.7|148
1678419900000|2023-03-10 03:45:00|7526.8|7524|7523.8|7520|7530.8|7528|7522.5|7519.7|191
1678420200000|2023-03-10 03:50:00|7524.1|7521|7522.8|7520|7525.1|7522|7520.5|7517.3|167
1678420500000|2023-03-10 03:55:00|7523.1|7519.3|7526.8|7524|7530.5|7527.3|7521.8|7519|154
1678420800000|2023-03-10 04:00:00|7527.8|7525|7525.1|7522.3|7528.1|7525|7523.8|7520|133
1678421100000|2023-03-10 04:05:00|7524.8|7522|7520.8|7518|7525.3|7522|7519.8|7516.7|175
1678421400000|2023-03-10 04:10:00|7521.2|7517.4|7523.2|7520.4|7524.3|7521.4|7519.5|7516.4|118
1678421700000|2023-03-10 04:15:00|7522.8|7520|7517.2|7514.4|7523.2|7520|7516.8|7513.7|265
1678422000000|2023-03-10 04:20:00|7516.8|7514|7517.8|7515|7519.2|7516.4|7514.2|7511.4|267
1678422300000|2023-03-10 04:25:00|7517.5|7514.7|7515.2|7512.4|7518.8|7516|7515.2|7512|118
1678422600000|2023-03-10 04:30:00|7515.5|7512.7|7523.2|7519.4|7524.2|7521.4|7515.5|7512.7|235
1678422900000|2023-03-10 04:35:00|7522.8|7519|7521.5|7517.7|7523.2|7520|7519.8|7516.7|54
1678423200000|2023-03-10 04:40:00|7521.8|7518|7520.8|7518|7523.3|7520|7519.1|7515.7|101
1678423500000|2023-03-10 04:45:00|7521.2|7517.4|7524.8|7521|7525.2|7521.4|7519.5|7516|60
1678423800000|2023-03-10 04:50:00|7525.2|7521.4|7521.8|7519|7526.2|7523.4|7521.8|7519|107
1678424100000|2023-03-10 04:55:00|7522.2|7519.4|7523.5|7519.7|7524.2|7521|7521.2|7518|56
1678424400000|2023-03-10 05:00:00|7524.2|7520.4|7524.2|7521.4|7528.2|7525|7522.8|7519.7|161
1678424700000|2023-03-10 05:05:00|7524.8|7521|7523.8|7521|7528.3|7525|7523.8|7520.7|97
1678425000000|2023-03-10 05:10:00|7524.2|7521.4|7523.8|7521|7526.2|7523|7523.8|7521|98
1678425300000|2023-03-10 05:15:00|7522.8|7520|7523.8|7521|7525.2|7521.7|7521.8|7518.7|121
1678425600000|2023-03-10 05:20:00|7523.5|7520.7|7522.2|7519.4|7525.2|7522|7521.8|7519|83
1678425900000|2023-03-10 05:25:00|7522.8|7520|7522.2|7519.4|7525.3|7522.4|7522.2|7519.4|63
1678426200000|2023-03-10 05:30:00|7522.8|7520|7519.8|7517|7524.2|7521|7511.5|7508.7|526
1678426500000|2023-03-10 05:35:00|7520.2|7517.4|7525.8|7523|7528.3|7525|7519.8|7517|191
1678426800000|2023-03-10 05:40:00|7526.5|7522.7|7521.8|7519|7526.8|7524|7518.2|7515|154
1678427100000|2023-03-10 05:45:00|7521.5|7518.7|7526.8|7524|7529.8|7527|7520.8|7518|144
1678427400000|2023-03-10 05:50:00|7527.8|7525|7525.8|7523|7528.2|7525|7521.8|7518.7|146
1678427700000|2023-03-10 05:55:00|7526.2|7523.4|7531.8|7529|7533.3|7530|7524.7|7521.4|135
1678428000000|2023-03-10 06:00:00|7531.5|7528.7|7521.2|7517.4|7532.2|7529|7520.8|7517.4|417
1678428300000|2023-03-10 06:05:00|7520.2|7516.7|7528.8|7526|7530.2|7527|7517.8|7514.7|230
1678428600000|2023-03-10 06:10:00|7529.5|7525.7|7533.8|7531|7536.2|7533.4|7527.8|7524.7|285
1678428900000|2023-03-10 06:15:00|7534.8|7532|7536.9|7534.1|7537.2|7534.1|7529.8|7526.6|180
1678429200000|2023-03-10 06:20:00|7537.2|7534.4|7530.9|7527.1|7538.2|7535.1|7528.9|7525.7|175
1678429500000|2023-03-10 06:25:00|7530.5|7527.7|7532.9|7530.1|7533.9|7531.1|7528.9|7525.7|100
1678429800000|2023-03-10 06:30:00|7533.9|7530.4|7528.9|7526.1|7536.2|7533.1|7528.9|7525.7|129
1678430100000|2023-03-10 06:35:00|7529.2|7526.4|7529.9|7527.1|7531.2|7528.1|7527.9|7524.7|91
1678430400000|2023-03-10 06:40:00|7530.2|7527.4|7511.9|7508.1|7531.2|7528.1|7510.5|7507.4|611
1678430700000|2023-03-10 06:45:00|7511.5|7508.7|7512.2|7509.4|7513.2|7510.4|7506.5|7503.2|621
1678431000000|2023-03-10 06:50:00|7512.9|7510.1|7504.9|7502.1|7513.2|7510.4|7501.9|7498.9|454
1678431300000|2023-03-10 06:55:00|7505.5|7501.7|7501.9|7499.1|7505.5|7502.4|7499.9|7496.7|254
1678431600000|2023-03-10 07:00:00|7502.2|7499.4|7503.9|7501.1|7508.2|7504.8|7497.5|7494.4|379
1678431900000|2023-03-10 07:05:00|7504.9|7501.4|7504.9|7502.1|7507.2|7503.8|7497.9|7495.1|236
1678432200000|2023-03-10 07:10:00|7505.2|7502.4|7510.9|7507.1|7514.4|7511.1|7504.9|7501.4|426
1678432500000|2023-03-10 07:15:00|7511.2|7507.4|7512.9|7510.1|7516.2|7513.1|7510.2|7507.1|219
1678432800000|2023-03-10 07:20:00|7512.6|7509.8|7517.9|7515.1|7520.2|7517.1|7510.7|7507.4|191
1678433100000|2023-03-10 07:25:00|7518.5|7514.7|7512.9|7510.1|7519.2|7515.4|7506.2|7503.1|339
1678433400000|2023-03-10 07:30:00|7512.6|7509.8|7514.9|7512.1|7519.2|7516.1|7509.2|7506.1|828
1678433700000|2023-03-10 07:35:00|7515.9|7513.1|7512.2|7508.4|7517.2|7514.1|7507.9|7505.1|241
1678434000000|2023-03-10 07:40:00|7511.9|7509.1|7518.9|7516.1|7523.2|7520.1|7509.9|7507.1|395
1678434300000|2023-03-10 07:45:00|7519.9|7516.4|7532.9|7530.1|7533.2|7530.4|7518.9|7516.1|704
1678434600000|2023-03-10 07:50:00|7532.6|7529.8|7528.9|7526.1|7537.5|7534.1|7525.9|7522.4|715
1678434900000|2023-03-10 07:55:00|7529.2|7525.4|7535.2|7532.4|7538.2|7535.1|7526.9|7523.7|462
1678435200000|2023-03-10 08:00:00|7535.5|7532.7|7507.2|7503.4|7538.2|7534.8|7502.2|7499.1|1309
1678435500000|2023-03-10 08:05:00|7506.9|7504.1|7502.9|7500.1|7510.2|7507.1|7498.6|7495.7|1208
1678435800000|2023-03-10 08:10:00|7503.2|7499.4|7497.9|7495.1|7510.2|7507.1|7494.2|7491.4|871
1678436100000|2023-03-10 08:15:00|7499.2|7495.4|7492.5|7488.7|7499.9|7496.4|7489.5|7486.4|862
1678436400000|2023-03-10 08:20:00|7492.9|7489.1|7507.9|7505.1|7510.2|7507.1|7489.7|7486.4|818
1678436700000|2023-03-10 08:25:00|7508.2|7504.4|7513.9|7511.1|7514.2|7511.4|7499.9|7497.1|1302
1678437000000|2023-03-10 08:30:00|7514.2|7511.4|7506.9|7504.1|7515.2|7512.4|7489.9|7486.6|1439
1678437300000|2023-03-10 08:35:00|7506.6|7503.8|7516.9|7513.1|7524.4|7521.4|7505.6|7502.8|918
1678437600000|2023-03-10 08:40:00|7516.6|7513.8|7524.9|7521.1|7528.6|7525.8|7513.9|7511.1|632
1678437900000|2023-03-10 08:45:00|7525.2|7521.4|7524.9|7522.1|7530.2|7527.1|7516.9|7513.8|556
1678438200000|2023-03-10 08:50:00|7525.2|7522.4|7517.9|7515.1|7529.2|7526.1|7515.9|7513.1|800
1678438500000|2023-03-10 08:55:00|7518.2|7514.1|7516.9|7514.1|7521.2|7518.1|7514.2|7510.9|462
1678438800000|2023-03-10 09:00:00|7517.2|7514.4|7494.9|7492.1|7517.2|7514.4|7488.9|7485.6|1591
1678439100000|2023-03-10 09:05:00|7495.9|7493.1|7521.9|7519.1|7523.6|7520.8|7494.9|7491.1|1177
1678439400000|2023-03-10 09:10:00|7522.3|7518.5|7529.9|7526.1|7536.3|7533.1|7521.9|7518.5|862
1678439700000|2023-03-10 09:15:00|7530.3|7526.5|7539.9|7537.1|7542.9|7539.8|7529.9|7526.5|948
1678440000000|2023-03-10 09:20:00|7540.3|7536.5|7540.9|7538.1|7543.3|7540.1|7532.6|7529.1|730
1678440300000|2023-03-10 09:25:00|7541.6|7537.8|7541.9|7539.1|7546.9|7544.1|7534.9|7532.1|822
1678440600000|2023-03-10 09:30:00|7542.6|7538.8|7549.9|7546.1|7550.6|7547.8|7538.9|7535.5|762
1678440900000|2023-03-10 09:35:00|7549.6|7545.8|7535.9|7533.1|7550.4|7547.1|7533.9|7530.8|1064
1678441200000|2023-03-10 09:40:00|7534.9|7532.1|7533.9|7531.1|7537.9|7534.1|7526.9|7523.8|599
1678441500000|2023-03-10 09:45:00|7532.9|7530.1|7536.3|7533.5|7538.9|7535.5|7530.9|7527.8|322
1678441800000|2023-03-10 09:50:00|7535.9|7533.1|7526.9|7524.1|7544.3|7541.1|7522.3|7519.5|482
1678442100000|2023-03-10 09:55:00|7526.3|7523.5|7527.3|7523.5|7527.9|7525.1|7515.6|7512.1|798
1678442400000|2023-03-10 10:00:00|7526.3|7522.1|7522.9|7520.1|7530.3|7527.1|7518.9|7515.1|584
1678442700000|2023-03-10 10:05:00|7521.9|7519.1|7512.9|7510.1|7523.9|7521.1|7512.9|7509.6|327
1678443000000|2023-03-10 10:10:00|7512.3|7509.5|7515.9|7513.1|7520.3|7517.1|7508.9|7506.1|665
1678443300000|2023-03-10 10:15:00|7516.3|7512.5|7533.9|7531.1|7536.3|7532.8|7514.3|7511.5|760
1678443600000|2023-03-10 10:20:00|7534.3|7530.1|7530.3|7527.5|7535.8|7532.5|7527.9|7524.6|508
1678443900000|2023-03-10 10:25:00|7530.9|7527.1|7534.9|7532.1|7536.3|7533.5|7525.9|7522.1|729
1678444200000|2023-03-10 10:30:00|7535.4|7531.1|7543.9|7540.1|7544.4|7541.5|7533.9|7530.8|773
1678444500000|2023-03-10 10:35:00|7544.3|7541.1|7538.9|7535.1|7547.6|7544.8|7534.3|7531.5|590
1678444800000|2023-03-10 10:40:00|7539.3|7536.1|7539.9|7536.1|7542.9|7540.1|7532.9|7530.1|532
1678445100000|2023-03-10 10:45:00|7540.3|7536.5|7544.3|7540.5|7549.3|7546.1|7537.9|7535.1|436
1678445400000|2023-03-10 10:50:00|7543.6|7540.8|7548.9|7545.1|7552.9|7549.8|7542.9|7539.1|614
1678445700000|2023-03-10 10:55:00|7548.3|7545.5|7518.3|7515.5|7549.3|7546.1|7517.6|7514.8|3126
1678446000000|2023-03-10 11:00:00|7519.3|7515.8|7512.9|7510.1|7524.4|7521.1|7510.3|7507.5|813
1678446300000|2023-03-10 11:05:00|7513.3|7509.5|7505.3|7501.5|7515.3|7512.5|7503.3|7500.5|802
1678446600000|2023-03-10 11:10:00|7504.9|7502.1|7509.9|7506.1|7509.9|7507.1|7498.9|7496.1|702
1678446900000|2023-03-10 11:15:00|7508.9|7505.1|7503.9|7501.1|7509.3|7506.1|7501.6|7498.8|597
1678447200000|2023-03-10 11:20:00|7503.3|7500.5|7511.3|7507.5|7511.3|7508.2|7501.4|7498.1|427
1678447500000|2023-03-10 11:25:00|7511|7508.2|7514.6|7511.8|7516.3|7513.5|7507|7503.8|395
1678447800000|2023-03-10 11:30:00|7515|7512.2|7512.3|7509.5|7517.3|7514.2|7511|7508.2|571
1678448100000|2023-03-10 11:35:00|7512|7509.2|7514|7511.2|7514.6|7511.5|7506.5|7503.2|468
1678448400000|2023-03-10 11:40:00|7513.6|7510.8|7522|7519.2|7524.3|7521.2|7513|7510.2|601
1678448700000|2023-03-10 11:45:00|7523|7520.2|7526.3|7522.5|7530.3|7527.2|7520|7516.5|750
1678449000000|2023-03-10 11:50:00|7525.3|7522.2|7522|7519.2|7532.7|7529.9|7520|7516.5|512
1678449300000|2023-03-10 11:55:00|7521|7518.2|7517.6|7513.8|7521.5|7518.2|7512.8|7509.5|298
1678449600000|2023-03-10 12:00:00|7518|7514.2|7511|7508.2|7518.3|7514.5|7508.3|7505|398
1678449900000|2023-03-10 12:05:00|7512|7509.2|7523.3|7520.5|7524.3|7521.5|7511|7507.8|434
1678450200000|2023-03-10 12:10:00|7523.7|7520.9|7518|7515.2|7525.3|7522.2|7513|7510.2|326
1678450500000|2023-03-10 12:15:00|7517.6|7514.2|7510|7507.2|7523.3|7520.2|7508|7505.2|340
1678450800000|2023-03-10 12:20:00|7509.7|7506.9|7510|7507.2|7514.3|7511.2|7503|7499.7|1723
1678451100000|2023-03-10 12:25:00|7510.6|7507.8|7505|7502.2|7513.3|7510.2|7504|7501.2|514
1678451400000|2023-03-10 12:30:00|7505.3|7501.5|7512|7508.2|7517.7|7514.9|7505|7501.5|1150
1678451700000|2023-03-10 12:35:00|7511|7508.5|7513.6|7510.8|7515|7512.2|7506.3|7503.5|542
1678452000000|2023-03-10 12:40:00|7513|7510.2|7526.3|7523.5|7530|7526.8|7512|7508.8|741
1678452300000|2023-03-10 12:45:00|7527|7523.2|7535|7531.2|7541|7537.8|7526.3|7522.8|1018
1678452600000|2023-03-10 12:50:00|7534.3|7531.5|7531.6|7527.8|7537.3|7534.2|7526|7523.2|1024
1678452900000|2023-03-10 12:55:00|7531.3|7528.5|7522|7519.2|7535.3|7532.2|7522|7518.8|552
1678453200000|2023-03-10 13:00:00|7521.6|7518.8|7514|7511.2|7525|7522.2|7506|7502.8|1185
1678453500000|2023-03-10 13:05:00|7513.6|7510.2|7502|7499.2|7516.6|7513.8|7498.7|7495.2|1671
1678453800000|2023-03-10 13:10:00|7502.3|7499.5|7497.3|7494.5|7507|7504.2|7496.3|7493.5|808
1678454100000|2023-03-10 13:15:00|7498|7494.2|7514|7511.2|7520.3|7517.5|7494.3|7491.5|1026
1678454400000|2023-03-10 13:20:00|7514.6|7511.8|7509.6|7506.8|7519|7516.2|7502|7498.8|1202
1678454700000|2023-03-10 13:25:00|7510|7507.2|7520.6|7516.8|7520.6|7517.2|7504|7500.8|872
1678455000000|2023-03-10 13:30:00|7520|7517.2|7540.3|7536.5|7544.8|7541.8|7495.6|7491.9|6005
1678455300000|2023-03-10 13:35:00|7539.9|7536.1|7602.6|7598.8|7604.6|7601.8|7533.3|7530|11766
1678455600000|2023-03-10 13:40:00|7601.6|7598.5|7615.9|7613.1|7626.4|7623.1|7594.9|7592.1|7203
1678455900000|2023-03-10 13:45:00|7614.9|7612.1|7616.9|7614.1|7627.3|7624.1|7609.3|7606.1|2590
1678456200000|2023-03-10 13:50:00|7617.9|7613.1|7634.3|7630.5|7648.3|7645.5|7615.3|7612.5|4218
1678456500000|2023-03-10 13:55:00|7633.9|7631.1|7607.6|7604.8|7645.9|7643.1|7607.3|7604.5|3636
1678456800000|2023-03-10 14:00:00|7606.6|7603.8|7588.6|7585.8|7612.6|7609.8|7566.6|7563.5|6065
1678457100000|2023-03-10 14:05:00|7587.6|7584.8|7584.6|7581.8|7596|7593.2|7570.6|7567.8|2456
1678457400000|2023-03-10 14:10:00|7585|7581.2|7564.6|7561.8|7601.3|7598.5|7561.6|7558.8|2345
1678457700000|2023-03-10 14:15:00|7564.3|7561.5|7553|7550.2|7568.1|7564.8|7547|7544.1|3665
1678458000000|2023-03-10 14:20:00|7552.7|7549.9|7575.6|7572.8|7589.8|7586.8|7552|7549.2|2113
1678458300000|2023-03-10 14:25:00|7575.3|7572.5|7577.6|7573.8|7579.8|7576.8|7563.6|7559.8|1496
1678458600000|2023-03-10 14:30:00|7577.3|7574.5|7562.9|7560.1|7605.3|7602.1|7560.6|7557.3|4430
1678458900000|2023-03-10 14:35:00|7563.2|7560.4|7586.9|7584.1|7598.6|7595.5|7555.9|7552.5|2882
1678459200000|2023-03-10 14:40:00|7586.6|7583.8|7600.3|7596.5|7603.6|7600.5|7579.3|7576.5|2428
1678459500000|2023-03-10 14:45:00|7600.6|7596.8|7583.9|7581.1|7602.6|7599.8|7568.9|7565.1|2044
1678459800000|2023-03-10 14:50:00|7584.3|7580.5|7594.3|7591.5|7605.9|7603.1|7578.3|7575.1|2751
1678460100000|2023-03-10 14:55:00|7594.9|7591.1|7592.9|7589.1|7602.9|7599.1|7581.9|7578.8|1298
1678460400000|2023-03-10 15:00:00|7592.6|7589.8|7619.6|7616.8|7624.6|7621.8|7591.9|7589.1|9393
1678460700000|2023-03-10 15:05:00|7619.2|7616.4|7641.2|7638.4|7656.9|7654.1|7619.2|7616.1|4604
1678461000000|2023-03-10 15:10:00|7641.6|7637.8|7614.9|7611.1|7643.2|7639.4|7610.9|7608.1|3921
1678461300000|2023-03-10 15:15:00|7609.9|7607.1|7585.9|7583.1|7620.9|7617.8|7585.6|7582.5|2918
1678461600000|2023-03-10 15:20:00|7586.6|7583.8|7576.9|7574.1|7592.9|7589.6|7561.9|7558.8|3886
1678461900000|2023-03-10 15:25:00|7577.2|7574.4|7586.2|7583.4|7594.9|7592.1|7574.9|7572.1|1854
1678462200000|2023-03-10 15:30:00|7586.9|7584.1|7594.9|7592.1|7612.3|7609.1|7586.9|7583.8|2897
1678462500000|2023-03-10 15:35:00|7595.9|7592.5|7583.9|7581.1|7602.3|7599.1|7571.9|7568.8|2119
1678462800000|2023-03-10 15:40:00|7584.3|7580.5|7555.9|7553.1|7596.3|7593.1|7554.9|7551.8|2837
1678463100000|2023-03-10 15:45:00|7555.6|7552.8|7566.9|7564.1|7575.3|7572.1|7553.3|7550.5|1589
1678463400000|2023-03-10 15:50:00|7567.3|7564.5|7589.3|7585.5|7591.3|7588.1|7565.3|7562.5|1956
1678463700000|2023-03-10 15:55:00|7588.9|7585.1|7612.9|7610.1|7616.4|7613.1|7587.9|7585.1|2201
1678464000000|2023-03-10 16:00:00|7614.9|7611.1|7602.9|7600.1|7622.9|7619.8|7600.9|7598.1|2451
1678464300000|2023-03-10 16:05:00|7602.6|7599.8|7626.9|7624.1|7633.3|7630.1|7596.9|7593.5|2342
1678464600000|2023-03-10 16:10:00|7627.6|7623.8|7636.2|7633.4|7648.9|7646.1|7622.6|7619.8|7452
1678464900000|2023-03-10 16:15:00|7636.6|7632.8|7652.2|7649.4|7662.6|7659.4|7632.9|7629.8|2594
1678465200000|2023-03-10 16:20:00|7652.5|7649.7|7643.9|7641.1|7663.9|7660.6|7640.9|7637.8|3007
1678465500000|2023-03-10 16:25:00|7644.2|7641.4|7672.6|7669.8|7678.6|7675.4|7636.9|7633.8|7684
1678465800000|2023-03-10 16:30:00|7673.2|7669.4|7702.5|7698.7|7704.5|7701.1|7668.9|7666.1|7152
1678466100000|2023-03-10 16:35:00|7702.9|7700.1|7705.5|7701.7|7711.9|7708.7|7690.9|7688.1|3211
1678466400000|2023-03-10 16:40:00|7704.9|7702.1|7691.3|7687.5|7719.6|7716.4|7688.3|7685.1|5835
1678466700000|2023-03-10 16:45:00|7691.6|7687.8|7662.6|7659.8|7692.3|7689.1|7656.3|7653.5|4510
1678467000000|2023-03-10 16:50:00|7662.3|7659.5|7646|7643.2|7664.6|7661.1|7634.3|7631.1|2596
1678467300000|2023-03-10 16:55:00|7644.9|7642.1|7637.3|7634.5|7646.3|7643.5|7633.6|7630.5|1913
1678467600000|2023-03-10 17:00:00|7638.3|7635.5|7623.3|7620.5|7648.9|7645.8|7620.3|7617.1|2005
1678467900000|2023-03-10 17:05:00|7623.9|7620.1|7642.6|7639.8|7644.6|7641.8|7623.3|7620.1|2122
1678468200000|2023-03-10 17:10:00|7641.6|7638.8|7669|7665.2|7673.3|7669.6|7635|7631.8|2798
1678468500000|2023-03-10 17:15:00|7668.6|7664.8|7682.3|7679.5|7694.9|7692.1|7668.1|7664.8|2094
1678468800000|2023-03-10 17:20:00|7682|7679.2|7682.3|7679.5|7700.6|7697.8|7678.3|7675.1|1689
1678469100000|2023-03-10 17:25:00|7683.3|7680.5|7695.6|7691.8|7695.6|7692.5|7680.3|7677|1218
1678469400000|2023-03-10 17:30:00|7695.3|7691.5|7692.6|7688.8|7704.3|7701.1|7684.3|7681.1|1586
1678469700000|2023-03-10 17:35:00|7690.6|7687.8|7692.3|7689.5|7700.8|7697.5|7685.3|7682.1|1039
1678470000000|2023-03-10 17:40:00|7691.9|7688.5|7688.3|7685.5|7695.9|7693.1|7683.3|7680.5|1585
1678470300000|2023-03-10 17:45:00|7688.6|7685.8|7690.3|7687.5|7703.9|7701.1|7685.3|7682.5|1911
1678470600000|2023-03-10 17:50:00|7690.6|7687.8|7693.3|7690.5|7695.6|7692.5|7680.3|7676.8|1058
1678470900000|2023-03-10 17:55:00|7693|7690.2|7686.3|7683.5|7695.3|7692.1|7683.3|7679.8|772
1678471200000|2023-03-10 18:00:00|7685.7|7682.9|7684.3|7681.5|7701.3|7698.5|7680.3|7677.5|1284
1678471500000|2023-03-10 18:05:00|7684|7681.2|7701.3|7697.5|7701.3|7697.8|7683.3|7680.1|1120
1678471800000|2023-03-10 18:10:00|7700.6|7697.8|7683.9|7680.1|7701.3|7698.5|7678.6|7675.1|1020
1678472100000|2023-03-10 18:15:00|7683.3|7680.5|7670.3|7667.5|7686.6|7683.5|7667.3|7664.5|1131
1678472400000|2023-03-10 18:20:00|7671.3|7668.1|7667.3|7664.5|7672.3|7668.8|7661.3|7658.5|1114
1678472700000|2023-03-10 18:25:00|7667.6|7663.8|7668.6|7664.8|7674.6|7671.8|7663.3|7660.2|1369
1678473000000|2023-03-10 18:30:00|7668.3|7665.5|7668.3|7665.5|7678.3|7675.1|7663.1|7659.7|776
1678473300000|2023-03-10 18:35:00|7668.6|7664.8|7666.3|7663.5|7671.6|7668.5|7663.3|7660.5|662
1678473600000|2023-03-10 18:40:00|7665.9|7662.5|7656.3|7653.5|7667.6|7664.5|7652.8|7649.5|1358
1678473900000|2023-03-10 18:45:00|7656.6|7653.8|7633.3|7630.5|7656.6|7653.8|7628.6|7625.8|2287
1678474200000|2023-03-10 18:50:00|7633|7630.2|7637.3|7634.5|7645.3|7642.5|7628.3|7625.1|1321
1678474500000|2023-03-10 18:55:00|7637.9|7634.1|7648.3|7645.5|7650.3|7647.5|7636.6|7633.8|1155
1678474800000|2023-03-10 19:00:00|7648|7645.2|7652.3|7649.5|7660.6|7657.5|7645.3|7642.5|2160
1678475100000|2023-03-10 19:05:00|7652|7649.2|7660.6|7657.8|7662.6|7659.5|7644.6|7641.5|2279
1678475400000|2023-03-10 19:10:00|7661.3|7657.5|7665.3|7662.5|7675.6|7672.5|7658.6|7655.5|2206
1678475700000|2023-03-10 19:15:00|7665|7662.2|7659.6|7656.8|7668.9|7665.8|7653.9|7650.8|3723
1678476000000|2023-03-10 19:20:00|7659.9|7656.1|7666.9|7664.1|7679.2|7676.4|7658.9|7655.8|2898
1678476300000|2023-03-10 19:25:00|7667.2|7664.4|7675.3|7672.5|7680.9|7678.1|7658.1|7654.8|11816
1678476600000|2023-03-10 19:30:00|7674.6|7671.8|7679.3|7676.5|7688.4|7685.1|7671.9|7669.1|2306
1678476900000|2023-03-10 19:35:00|7679.6|7676.8|7674.3|7671.5|7682.3|7679.5|7673.9|7670.8|962
1678477200000|2023-03-10 19:40:00|7674.6|7671.8|7663.3|7659.5|7675.9|7672.6|7661.9|7659.1|509
1678477500000|2023-03-10 19:45:00|7663.6|7660.8|7677.3|7674.5|7677.3|7674.5|7663.3|7659.8|607
1678477800000|2023-03-10 19:50:00|7676.9|7674.1|7675.6|7672.8|7678.8|7675.5|7667.9|7664.6|1203
1678478100000|2023-03-10 19:55:00|7675.9|7672.1|7661.6|7658.8|7676.3|7673.1|7659.9|7656.8|871
1678478400000|2023-03-10 20:00:00|7661.9|7659.1|7663.6|7660.8|7665.9|7662.6|7654.9|7651.8|331
1678478700000|2023-03-10 20:05:00|7662.6|7659.8|7666.6|7663.8|7668|7664.8|7660.9|7657.8|426
1678479000000|2023-03-10 20:10:00|7667|7663.2|7664|7661.2|7671|7667.4|7662.6|7659.4|360
1678479300000|2023-03-10 20:15:00|7663.6|7660.8|7654.6|7651.8|7666.2|7662.8|7654.6|7651.8|367
1678479600000|2023-03-10 20:20:00|7655|7652.2|7659.6|7656.8|7662.1|7658.8|7652.6|7649.2|660
1678479900000|2023-03-10 20:25:00|7660|7657.2|7659.6|7656.8|7664.6|7661.2|7658.6|7655.8|232
1678480200000|2023-03-10 20:30:00|7659|7656.2|7650|7646.2|7660|7656.8|7649|7645.7|311
1678480500000|2023-03-10 20:35:00|7649.6|7646.8|7647.6|7644.8|7651.6|7648.8|7644.6|7641.8|553
1678480800000|2023-03-10 20:40:00|7648|7645.2|7653|7650.2|7654.3|7650.8|7643.6|7640.2|338
1678481100000|2023-03-10 20:45:00|7652.6|7649.8|7656|7652.2|7656|7652.8|7649.6|7646.5|252
1678481400000|2023-03-10 20:50:00|7655.3|7652.5|7657.6|7654.8|7661|7658.2|7653.6|7650.8|287
1678481700000|2023-03-10 20:55:00|7658|7654.2|7663.6|7660.8|7665|7661.8|7656.6|7653.5|478
1678482000000|2023-03-10 21:00:00|7665|7661.2|7662|7659.2|7666|7662.8|7662|7659.2|956
1678482300000|2023-03-10 21:05:00|7662.3|7659.5|7661.6|7657.8|7662.3|7659.5|7660.6|7657.2|146
1678482600000|2023-03-10 21:10:00|7662|7658.2|7662|7659.2|7662.5|7659.2|7658|7654.8|153
1678482900000|2023-03-10 21:15:00|7662.3|7658.5|7656.3|7653.5|7662.3|7658.5|7656.3|7653.2|331
1678483200000|2023-03-10 21:20:00|7657|7654.2|7659|7656.2|7662.3|7659.5|7656.6|7653.2|126
1678483500000|2023-03-10 21:25:00|7659.3|7656.5|7667.3|7664.5|7668.3|7665.2|7658|7655.2|144
1678483800000|2023-03-10 21:30:00|7668|7664.2|7668.3|7664.5|7670.7|7666.9|7666.3|7662.8|248
1678484100000|2023-03-10 21:35:00|7668|7664.2|7667.3|7663.5|7669.3|7665.9|7666|7662.8|64
1678484400000|2023-03-10 21:40:00|7667.7|7663.9|7671.3|7667.5|7672.3|7668.9|7667.3|7663.5|201
1678484700000|2023-03-10 21:45:00|7672.3|7668.5|7671.3|7668.5|7673.7|7670.5|7669|7665.5|138
1678485000000|2023-03-10 21:50:00|7671.7|7667.9|7669.3|7665.5|7673|7669.5|7667|7663.5|140
1678485300000|2023-03-10 21:55:00|7670.3|7666.5|7677.3|7669.5|7678.4|7673.5|7670.3|7666.5|419
1678658400000|2023-03-12 22:00:00|7665.7|7657.9|7644.2|7640.4|7691.1|7686.4|7641.8|7638.4|535
1678658700000|2023-03-12 22:05:00|7643.2|7640|7641.2|7637.4|7647.2|7643.4|7627.2|7623.4|430
1678659000000|2023-03-12 22:10:00|7640.9|7637.1|7635.1|7631.3|7645.2|7640.1|7630.9|7627.4|105
1678659300000|2023-03-12 22:15:00|7635.2|7631.4|7667.2|7663.4|7683.2|7679.1|7631.6|7627.9|357
1678659600000|2023-03-12 22:20:00|7667.6|7663.8|7677.7|7673.9|7685.7|7681.9|7656|7652.4|315
1678659900000|2023-03-12 22:25:00|7677.6|7673.8|7695.6|7691.8|7701.9|7699.1|7676.7|7672.8|316
1678660200000|2023-03-12 22:30:00|7695.2|7691.4|7723.2|7719.4|7729.5|7724.8|7694.2|7691.4|811
1678660500000|2023-03-12 22:35:00|7723.1|7719.3|7729.2|7725.4|7739.2|7735.4|7721.6|7718.4|564
1678660800000|2023-03-12 22:40:00|7728.6|7724.8|7753.6|7750.8|7755.2|7752.2|7727.2|7723.4|671
1678661100000|2023-03-12 22:45:00|7754.2|7750.4|7737.2|7734.4|7754.2|7750.8|7737.2|7734.1|269
1678661400000|2023-03-12 22:50:00|7738.2|7734.1|7723.9|7720.1|7740.9|7736.4|7722.2|7719.4|226
1678661700000|2023-03-12 22:55:00|7723.2|7720.4|7725.2|7721.4|7734|7728.4|7719.2|7716.1|255
1678662000000|2023-03-12 23:00:00|7725.9|7722.1|7716.2|7712.4|7725.9|7722.8|7715.2|7712.1|281
1678662300000|2023-03-12 23:05:00|7715.6|7712.8|7717.9|7714.1|7718.2|7714.9|7700.6|7697.4|312
1678662600000|2023-03-12 23:10:00|7717.6|7714.8|7718.3|7714.5|7724.6|7721.4|7710.2|7707.1|277
1678662900000|2023-03-12 23:15:00|7717.9|7715.1|7714.9|7711.1|7723.3|7719.5|7714.3|7710.5|91
1678663200000|2023-03-12 23:20:00|7715.3|7711.5|7714.3|7711.5|7720|7716.8|7710.9|7707.5|123
1678663500000|2023-03-12 23:25:00|7714.6|7710.8|7713.6|7709.8|7718.1|7714.5|7712.3|7708.5|110
1678663800000|2023-03-12 23:30:00|7713.3|7710.5|7695.6|7692.8|7713.8|7710.5|7694.3|7691.5|517
1678664100000|2023-03-12 23:35:00|7696.6|7693.5|7705.9|7702.1|7710.3|7707.5|7694.3|7691|249
1678664400000|2023-03-12 23:40:00|7706.3|7702.5|7704.3|7700.5|7706.6|7703.5|7700.3|7697.5|60
1678664700000|2023-03-12 23:45:00|7703.9|7700.1|7706.3|7702.5|7706.6|7703|7701.9|7698.5|64
1678665000000|2023-03-12 23:50:00|7705.9|7703.1|7709.9|7706.1|7711.9|7708.7|7705.3|7702.1|96
1678665300000|2023-03-12 23:55:00|7710.3|7706.5|7718.3|7714.5|7718.9|7715.5|7703.9|7700.5|163
1678665600000|2023-03-13 00:00:00|7717.9|7715.1|7722|7719.2|7726.3|7723.5|7713.9|7711.1|233
1678665900000|2023-03-13 00:05:00|7721.6|7718.8|7723.3|7720.5|7726.9|7723.6|7714.3|7711.5|171
1678666200000|2023-03-13 00:10:00|7722.3|7719.5|7721.3|7717.5|7725.3|7721.5|7718.3|7714.5|110
1678666500000|2023-03-13 00:15:00|7720.3|7717.1|7719.7|7716.9|7723.8|7720.5|7713.9|7711.1|158
1678666800000|2023-03-13 00:20:00|7719.3|7716.5|7720.3|7717.5|7725.4|7722.5|7718.3|7715.1|115
1678667100000|2023-03-13 00:25:00|7720.7|7716.9|7725.3|7722.5|7725.3|7722.5|7716.3|7712.9|132
1678667400000|2023-03-13 00:30:00|7726.3|7723.5|7722.3|7718.5|7726.3|7723.5|7721.3|7718.1|118
1678667700000|2023-03-13 00:35:00|7721.7|7718.9|7722.3|7719.5|7726.7|7723.5|7720.7|7717.1|173
1678668000000|2023-03-13 00:40:00|7722.7|7718.9|7722.7|7718.9|7725.7|7722.5|7713.7|7710.9|563
1678668300000|2023-03-13 00:45:00|7722.3|7719.5|7717.3|7714.5|7722.7|7719.5|7715.9|7712.5|92
1678668600000|2023-03-13 00:50:00|7716.9|7713.5|7710.3|7707.5|7717.3|7714.5|7710.3|7706.9|111
1678668900000|2023-03-13 00:55:00|7711.3|7708.5|7708.3|7704.5|7714.8|7711.5|7707.3|7704.1|222
1678669200000|2023-03-13 01:00:00|7708.5|7704.7|7727.3|7724.5|7730.3|7727.5|7702.3|7699.1|422
1678669500000|2023-03-13 01:05:00|7727.7|7724.9|7702.3|7699.5|7732.9|7729.5|7702.3|7699.1|471
1678669800000|2023-03-13 01:10:00|7702.9|7699.1|7690.7|7687.9|7704.3|7701.5|7685.7|7682.9|522
1678670100000|2023-03-13 01:15:00|7690.3|7687.5|7682.3|7679.5|7700.7|7697.5|7680.7|7677.5|404
1678670400000|2023-03-13 01:20:00|7683.3|7679.9|7666.3|7663.5|7684.3|7680.9|7664.3|7661.5|492
1678670700000|2023-03-13 01:25:00|7666.7|7662.9|7671.3|7667.5|7674.7|7671.5|7662.7|7659.9|266
1678671000000|2023-03-13 01:30:00|7671.1|7667.3|7674.7|7670.9|7676.7|7673.5|7666.3|7663.1|128
1678671300000|2023-03-13 01:35:00|7674.3|7671.5|7668.1|7665.3|7676.3|7673.5|7663.1|7659.9|311
1678671600000|2023-03-13 01:40:00|7668.4|7665.6|7675.1|7672.3|7678.7|7675.9|7668.4|7665.6|258
1678671900000|2023-03-13 01:45:00|7676.1|7673.3|7674.4|7670.6|7679.7|7676.6|7671.1|7667.9|241
1678672200000|2023-03-13 01:50:00|7674.1|7670.3|7660.1|7657.3|7674.4|7671.3|7650.9|7647.9|416
1678672500000|2023-03-13 01:55:00|7660.4|7656.6|7656.1|7652.3|7661.4|7658.3|7647.1|7644.3|292
1678672800000|2023-03-13 02:00:00|7655.5|7652.7|7657.1|7654.3|7662.1|7659.3|7649.1|7646.3|330
1678673100000|2023-03-13 02:05:00|7657.3|7654.5|7655.1|7652.3|7668.1|7665.3|7649.3|7645.9|283
1678673400000|2023-03-13 02:10:00|7655.7|7651.9|7658.7|7654.9|7659.5|7656.3|7649.1|7645.9|221
1678673700000|2023-03-13 02:15:00|7658.1|7655.3|7663.1|7660.3|7664.1|7661.3|7653.9|7650.3|232
1678674000000|2023-03-13 02:20:00|7663.5|7659.7|7670.1|7667.3|7675.1|7671.9|7662.1|7659.3|359
1678674300000|2023-03-13 02:25:00|7669.1|7666.3|7676.7|7672.9|7681.7|7678.3|7669.1|7665.9|310
1678674600000|2023-03-13 02:30:00|7677.1|7673.3|7678.5|7675.7|7685.5|7682.3|7674.7|7671.3|340
1678674900000|2023-03-13 02:35:00|7679.5|7676.3|7689.5|7685.7|7690.8|7688|7676.1|7673.3|305
1678675200000|2023-03-13 02:40:00|7689.1|7685.3|7702.1|7698.3|7703.1|7699.3|7687.1|7683.3|424
1678675500000|2023-03-13 02:45:00|7701.1|7697.7|7693.1|7690.3|7702.1|7699.3|7692.7|7689.3|207
1678675800000|2023-03-13 02:50:00|7694.1|7691.3|7701.5|7697.7|7703.1|7699.3|7690.7|7687.3|179
1678676100000|2023-03-13 02:55:00|7701.1|7698.3|7705.1|7702.3|7712.1|7708.9|7700.7|7697.7|285
1678676400000|2023-03-13 03:00:00|7705.7|7702.9|7704.5|7700.7|7707.5|7704.3|7698.1|7694.9|166
1678676700000|2023-03-13 03:05:00|7704.1|7700.3|7704.1|7700.3|7706.1|7702.9|7697.3|7694.5|147
1678677000000|2023-03-13 03:10:00|7703.7|7700.9|7703.7|7700.9|7705.1|7701.9|7700.7|7697.3|69
1678677300000|2023-03-13 03:15:00|7704.3|7700.5|7705.3|7701.5|7706.3|7703|7702.1|7698.9|68
1678677600000|2023-03-13 03:20:00|7705.7|7701.9|7702.3|7698.5|7705.7|7702.3|7699.3|7696.1|66
1678677900000|2023-03-13 03:25:00|7701.7|7698.9|7697.3|7694.5|7701.7|7698.9|7693.3|7690.5|161
1678678200000|2023-03-13 03:30:00|7697.7|7694.9|7692.3|7688.5|7698.7|7695.5|7689.7|7686.9|174
1678678500000|2023-03-13 03:35:00|7691.9|7689.1|7704.3|7701.5|7707.1|7703.9|7690.3|7687.1|235
1678678800000|2023-03-13 03:40:00|7704.7|7700.9|7702.3|7699.5|7705.7|7702.5|7702.3|7699.5|55
1678679100000|2023-03-13 03:45:00|7702.7|7699.9|7704.7|7700.9|7707.7|7704.5|7702.3|7699.5|109
1678679400000|2023-03-13 03:50:00|7704.3|7701.5|7703.7|7699.9|7705.7|7702.5|7701.7|7698.9|496
1678679700000|2023-03-13 03:55:00|7703.3|7700.5|7699.7|7696.9|7704.1|7701.3|7698.7|7695.9|48
1678680000000|2023-03-13 04:00:00|7700.1|7697.3|7700.1|7697.3|7701.7|7698.3|7698.1|7694.9|67
1678680300000|2023-03-13 04:05:00|7699.7|7696.9|7698.1|7695.3|7702.1|7699.3|7695.7|7692.5|54
1678680600000|2023-03-13 04:10:00|7697.7|7693.9|7697.7|7693.9|7698.5|7695.3|7695.1|7691.9|65
1678680900000|2023-03-13 04:15:00|7698.1|7694.3|7696.7|7692.9|7698.6|7695.3|7695.1|7691.9|35
1678681200000|2023-03-13 04:20:00|7696.1|7693.3|7698.1|7694.3|7699.7|7696.9|7696.1|7692.8|37
1678681500000|2023-03-13 04:25:00|7698.5|7695.3|7698.1|7694.3|7699.1|7696.3|7696.1|7692.9|44
1678681800000|2023-03-13 04:30:00|7697.7|7695.3|7699.5|7695.7|7701.5|7698.3|7695.1|7692.3|149
1678682100000|2023-03-13 04:35:00|7699.1|7695.3|7705.1|7702.3|7707.1|7704.3|7698.1|7694.9|109
1678682400000|2023-03-13 04:40:00|7705.5|7701.7|7702.1|7699.3|7705.5|7701.7|7701.1|7698.3|43
1678682700000|2023-03-13 04:45:00|7701.1|7698.3|7702.1|7699.3|7704.5|7701.3|7701.1|7697.9|60
1678683000000|2023-03-13 04:50:00|7702.5|7699.7|7701.1|7698.3|7704.5|7701.3|7699.5|7696.7|51
1678683300000|2023-03-13 04:55:00|7701.5|7698.7|7713.1|7710.3|7713.5|7710.3|7701.1|7698.3|152
1678683600000|2023-03-13 05:00:00|7713.5|7709.7|7710.1|7707.3|7713.5|7709.7|7709.1|7706.3|101
1678683900000|2023-03-13 05:05:00|7709.1|7706.3|7713.1|7710.3|7714.5|7711.3|7709.1|7706.3|51
1678684200000|2023-03-13 05:10:00|7713.7|7709.9|7715.1|7712.3|7716.1|7713.3|7710.5|7707.7|73
1678684500000|2023-03-13 05:15:00|7715.5|7711.7|7714.1|7711.3|7715.5|7712.3|7711.1|7707.7|79
1678684800000|2023-03-13 05:20:00|7714.5|7710.7|7714.1|7711.3|7715.5|7712.3|7712.1|7708.7|64
1678685100000|2023-03-13 05:25:00|7714.5|7710.7|7706.7|7703.9|7714.5|7711.3|7705.7|7702.3|96
1678685400000|2023-03-13 05:30:00|7707.1|7703.3|7708.1|7705.3|7709.7|7706.3|7704.7|7701.9|130
1678685700000|2023-03-13 05:35:00|7708.7|7704.9|7700.1|7697.3|7712.5|7709.3|7699.1|7695.9|134
1678686000000|2023-03-13 05:40:00|7700.5|7696.7|7706.1|7703.3|7707.1|7703.3|7698.7|7695.3|123
1678686300000|2023-03-13 05:45:00|7706.7|7702.9|7709.1|7705.3|7710.7|7707.7|7704.5|7701.3|109
1678686600000|2023-03-13 05:50:00|7708.7|7705.9|7704.1|7700.3|7709.5|7706.3|7701.1|7697.8|109
1678686900000|2023-03-13 05:55:00|7703.7|7700.9|7713.1|7710.3|7714.5|7711.3|7700.1|7697.3|107
1678687200000|2023-03-13 06:00:00|7712.7|7708.9|7709.1|7706.3|7713.1|7710.3|7706.7|7702.9|129
1678687500000|2023-03-13 06:05:00|7708.7|7705.3|7711.1|7708.3|7713.5|7710.3|7705.1|7701.9|87
1678687800000|2023-03-13 06:10:00|7712.1|7709.3|7711.1|7707.3|7713.5|7710.3|7706.1|7702.8|96
1678688100000|2023-03-13 06:15:00|7711.5|7708.3|7709.1|7705.3|7712.7|7709.9|7705.1|7701.9|120
1678688400000|2023-03-13 06:20:00|7708.5|7705.7|7707.5|7703.7|7716.5|7713.3|7707.1|7703.7|150
1678688700000|2023-03-13 06:25:00|7707.1|7704.3|7708.1|7705.3|7709.5|7706.3|7705.1|7701.9|97
1678689000000|2023-03-13 06:30:00|7709.1|7705.7|7698.5|7694.7|7709.1|7705.7|7696.1|7692.9|234
1678689300000|2023-03-13 06:35:00|7698.1|7695.3|7698.1|7695.3|7699.5|7696.3|7693.5|7690.3|150
1678689600000|2023-03-13 06:40:00|7698.5|7695.7|7696.1|7692.3|7702.5|7699.7|7695.1|7691.9|165
1678689900000|2023-03-13 06:45:00|7695.5|7692.7|7700.1|7697.3|7700.5|7697.3|7691.5|7688.3|179
1678690200000|2023-03-13 06:50:00|7700.7|7696.9|7699.1|7695.3|7701.5|7698.3|7696.1|7692.9|113
1678690500000|2023-03-13 06:55:00|7698.7|7695.9|7700.7|7697.9|7702.1|7698.3|7697.1|7693.3|135
1678690800000|2023-03-13 07:00:00|7701.1|7697.3|7688.1|7684.3|7701.7|7698.3|7684.1|7680.8|405
1678691100000|2023-03-13 07:05:00|7687.7|7683.9|7696.1|7693.3|7698.1|7695.3|7684.1|7681.3|326
1678691400000|2023-03-13 07:10:00|7696.5|7692.7|7705.1|7702.3|7707.7|7704.9|7689.1|7685.9|505
1678691700000|2023-03-13 07:15:00|7704.1|7701.3|7702.7|7699.9|7709.7|7706.9|7699.1|7695.9|348
1678692000000|2023-03-13 07:20:00|7703.1|7699.3|7714.1|7711.3|7714.5|7711.3|7700.1|7696.9|345
1678692300000|2023-03-13 07:25:00|7714.7|7710.9|7719.1|7716.3|7720.5|7717.3|7709.5|7706.7|464
1678692600000|2023-03-13 07:30:00|7719.7|7716.9|7717.1|7713.3|7724.7|7721.3|7716.5|7713.3|465
1678692900000|2023-03-13 07:35:00|7716.7|7713.9|7722.1|7718.3|7723.1|7720.3|7713|7709.7|257
1678693200000|2023-03-13 07:40:00|7721.7|7718.9|7725.1|7721.3|7727.5|7724.3|7719.5|7716.7|284
1678693500000|2023-03-13 07:45:00|7724.8|7722|7719.1|7716.3|7728.5|7725.3|7717.8|7715|350
1678693800000|2023-03-13 07:50:00|7718.8|7716|7723.5|7719.7|7724.5|7721.3|7718.1|7715|214
1678694100000|2023-03-13 07:55:00|7723.1|7719.3|7717.1|7714.3|7728.8|7726|7717.1|7714|303
1678694400000|2023-03-13 08:00:00|7716.9|7714.1|7699.1|7696.3|7719.1|7716|7692.8|7690|1037
1678694700000|2023-03-13 08:05:00|7698.9|7696.1|7710.1|7707.3|7711.1|7708.3|7692.1|7689|874
1678695000000|2023-03-13 08:10:00|7709.8|7707|7720.8|7717|7725.4|7722.6|7707.1|7703.8|606
1678695300000|2023-03-13 08:15:00|7720.4|7716.6|7712.4|7709.6|7726.9|7723.6|7709.4|7706.2|503
1678695600000|2023-03-13 08:20:00|7713|7709.2|7706.8|7703|7716.4|7712.6|7702.4|7699.1|459
1678695900000|2023-03-13 08:25:00|7706.4|7703.6|7699.4|7696.6|7714.4|7711.2|7694.4|7691.6|1021
1678696200000|2023-03-13 08:30:00|7700|7696.2|7665.2|7662.4|7701.8|7698.6|7660.2|7657|1840
1678696500000|2023-03-13 08:35:00|7665.5|7661.7|7667.8|7665|7669.5|7666.4|7658.8|7655.4|914
1678696800000|2023-03-13 08:40:00|7668.2|7664.4|7662.2|7658.4|7668.5|7665.4|7655.2|7652.4|612
1678697100000|2023-03-13 08:45:00|7661.2|7657.8|7666.2|7663.4|7672.6|7669|7653.6|7650.4|1012
1678697400000|2023-03-13 08:50:00|7666.8|7664|7667.2|7664.4|7671.6|7668.1|7658.2|7654.9|768
1678697700000|2023-03-13 08:55:00|7666.6|7663.8|7650.2|7646.4|7670.6|7667.4|7649.1|7645.8|573
1678698000000|2023-03-13 09:00:00|7650.8|7648|7636.6|7633.8|7653.2|7650.4|7635.6|7632.4|1211
1678698300000|2023-03-13 09:05:00|7637.2|7633.4|7630.2|7626.4|7645.2|7641.4|7627.2|7623.8|1264
1678698600000|2023-03-13 09:10:00|7630.6|7627.4|7628.6|7625.8|7630.7|7627.4|7617.2|7614|1571
1678698900000|2023-03-13 09:15:00|7629.6|7626.4|7616.2|7613.4|7629.7|7626.4|7615.6|7612.3|862
1678699200000|2023-03-13 09:20:00|7616.6|7612.8|7564.2|7561.4|7616.6|7613|7560.2|7557|3840
1678699500000|2023-03-13 09:25:00|7565.2|7562.4|7542|7539.2|7572.6|7569.4|7531.7|7528.8|2489
1678699800000|2023-03-13 09:30:00|7542.3|7538.5|7524|7520.2|7542.3|7538.9|7508.3|7505.5|3108
1678700100000|2023-03-13 09:35:00|7524.3|7521.2|7519|7516.2|7525.4|7522.2|7503.7|7500.6|2175
1678700400000|2023-03-13 09:40:00|7520|7517.2|7527.4|7524.6|7532.4|7529.2|7513|7509.8|1862
1678700700000|2023-03-13 09:45:00|7528|7524.2|7542.4|7538.6|7546.5|7543.2|7525|7521.6|1809
1678701000000|2023-03-13 09:50:00|7541.4|7538.2|7555|7552.2|7558.6|7555.2|7534|7530.6|1234
1678701300000|2023-03-13 09:55:00|7554.7|7551.9|7530.6|7526.8|7554.7|7551.9|7528.6|7525.2|954
1678701600000|2023-03-13 10:00:00|7530|7527.2|7544|7541.2|7547.4|7544.2|7524|7520.8|1060
1678701900000|2023-03-13 10:05:00|7543.8|7541|7540|7537.2|7547.4|7544.2|7534|7530.8|562
1678702200000|2023-03-13 10:10:00|7540.4|7537.6|7532|7529.2|7546|7542.8|7531.4|7528.2|759
1678702500000|2023-03-13 10:15:00|7532.4|7528.2|7551|7548.2|7552.4|7549.2|7527|7524.2|1052
1678702800000|2023-03-13 10:20:00|7550.8|7548|7541|7537.2|7557.4|7554.2|7537|7533.8|1228
1678703100000|2023-03-13 10:25:00|7540|7536.6|7534|7531.2|7544|7540.7|7532|7528.8|663
1678703400000|2023-03-13 10:30:00|7535|7532.2|7547|7543.2|7554|7551.2|7532|7528.8|730
1678703700000|2023-03-13 10:35:00|7546.6|7543.8|7553|7550.2|7558.5|7555.2|7544.5|7540.8|614
1678704000000|2023-03-13 10:40:00|7553.4|7549.6|7539.4|7536.6|7554.6|7551.8|7539.4|7536.6|485
1678704300000|2023-03-13 10:45:00|7539.8|7536|7544|7541.2|7547.4|7544.6|7536|7532.8|1159
1678704600000|2023-03-13 10:50:00|7543|7540.2|7536|7533.2|7548.4|7545.6|7535|7531.7|470
1678704900000|2023-03-13 10:55:00|7535.4|7532.6|7563|7560.2|7567|7564.2|7534|7530.8|1043
1678705200000|2023-03-13 11:00:00|7563.5|7559.2|7581.4|7578.6|7584|7581.2|7562|7558.7|1148
1678705500000|2023-03-13 11:05:00|7581|7578.2|7585|7581.2|7590.4|7587.4|7570|7567.2|696
1678705800000|2023-03-13 11:10:00|7584.4|7581.6|7576|7573.2|7586|7582.6|7562.2|7559.2|697
1678706100000|2023-03-13 11:15:00|7575.8|7573|7563.4|7559.6|7584|7581.2|7563|7559.2|746
1678706400000|2023-03-13 11:20:00|7563|7559.2|7548|7545.2|7564|7561.2|7548|7545.1|705
1678706700000|2023-03-13 11:25:00|7547.8|7545|7551|7547.2|7556|7552.8|7542.4|7539.2|786
1678707000000|2023-03-13 11:30:00|7550|7546.2|7543|7540.2|7552.6|7549.4|7540.6|7537.2|834
1678707300000|2023-03-13 11:35:00|7544|7540.4|7530.4|7526.6|7548|7544.2|7528|7524.6|910
1678707600000|2023-03-13 11:40:00|7529.4|7526|7498|7495.2|7535.4|7532.6|7489.4|7486.6|3636
1678707900000|2023-03-13 11:45:00|7499|7496.2|7492|7489.2|7503.4|7500.4|7491|7487.6|1415
1678708200000|2023-03-13 11:50:00|7492.4|7489.6|7467.8|7465|7493|7490.2|7466.4|7463.6|2295
1678708500000|2023-03-13 11:55:00|7468.2|7464.4|7453.8|7451|7469.2|7466|7452.8|7450|2718
1678708800000|2023-03-13 12:00:00|7454.2|7450.4|7392.6|7389.8|7456.3|7453|7381.8|7379|9053
1678709100000|2023-03-13 12:05:00|7392|7389.2|7306.9|7303.1|7392.6|7389.8|7293|7289.8|9835
1678709400000|2023-03-13 12:10:00|7306.6|7303.8|7334.6|7330.8|7341.7|7338.2|7288|7284.8|6496
1678709700000|2023-03-13 12:15:00|7335|7331.2|7274.6|7271.8|7336|7332.7|7243.4|7240.2|6227
1678710000000|2023-03-13 12:20:00|7274.8|7272|7301.6|7298.8|7325.2|7322.2|7272.6|7269.8|5040
1678710300000|2023-03-13 12:25:00|7302.2|7298.4|7300.6|7297.8|7305|7301.4|7264.5|7261.2|3774
1678710600000|2023-03-13 12:30:00|7299.6|7296.8|7338.6|7335.8|7339.7|7336.4|7270.6|7267.2|5455
1678710900000|2023-03-13 12:35:00|7337.6|7334.8|7309.8|7306|7338|7334.8|7300.2|7297.4|4766
1678711200000|2023-03-13 12:40:00|7308.8|7307|7324.8|7322|7341.2|7338|7308.2|7304.4|2907
1678711500000|2023-03-13 12:45:00|7325.4|7321.6|7331.6|7328.8|7337.2|7334|7319.8|7317|2404
1678711800000|2023-03-13 12:50:00|7332|7328.2|7311.6|7307.8|7332|7328.8|7299|7296.2|3140
1678712100000|2023-03-13 12:55:00|7311|7307.2|7298|7294.2|7313.2|7310.4|7292|7288.7|3906
1678712400000|2023-03-13 13:00:00|7297.6|7294.8|7300.5|7296.7|7319|7315.8|7271.6|7268.8|6716
1678712700000|2023-03-13 13:05:00|7300.6|7296.8|7303|7299.2|7325|7321.8|7290|7286.8|4486
1678713000000|2023-03-13 13:10:00|7302.6|7299.8|7293.6|7290.8|7321.6|7318|7288|7284.7|4224
1678713300000|2023-03-13 13:15:00|7294.6|7291.8|7315.6|7312.8|7337.6|7334.2|7290.6|7287.8|3707
1678713600000|2023-03-13 13:20:00|7316.2|7312.4|7351.6|7348.8|7360|7357.2|7315|7312.2|4178
1678713900000|2023-03-13 13:25:00|7351.4|7348.6|7359|7355.2|7362|7359.2|7338|7334.8|3952
1678714200000|2023-03-13 13:30:00|7358.8|7356|7335.6|7331.8|7368.4|7365.6|7305.6|7302.2|6262
1678714500000|2023-03-13 13:35:00|7335.4|7331.6|7351|7347.2|7353|7349.8|7323|7319.8|3811
1678714800000|2023-03-13 13:40:00|7350.6|7347.8|7401.2|7397.4|7403.6|7399.8|7349.6|7346.2|4919
1678715100000|2023-03-13 13:45:00|7401.3|7397.5|7416.6|7413.8|7423.2|7419.8|7383.8|7380.4|4646
1678715400000|2023-03-13 13:50:00|7417.2|7413.4|7411|7407.2|7440|7436.8|7403.6|7399.8|4197
1678715700000|2023-03-13 13:55:00|7410.4|7407.6|7471.8|7469|7479.4|7476.4|7401.6|7398.4|7179
1678716000000|2023-03-13 14:00:00|7471.6|7468.8|7469.8|7467|7495.8|7492.6|7459.4|7455.6|6373
1678716300000|2023-03-13 14:05:00|7470.2|7466.4|7465.8|7462|7487.2|7484|7440.8|7437.5|4112
1678716600000|2023-03-13 14:10:00|7467.6|7464.8|7484.4|7481.6|7494.4|7491.4|7467.6|7464.7|3305
1678716900000|2023-03-13 14:15:00|7484.6|7481.8|7466.8|7464|7495.3|7492|7460.6|7457.8|3694
1678717200000|2023-03-13 14:20:00|7467|7464.2|7468.2|7464.4|7485.4|7482|7459.4|7456.2|3023
1678717500000|2023-03-13 14:25:00|7467|7464.2|7477.4|7474.6|7491.2|7488|7461.8|7458.6|2767
1678717800000|2023-03-13 14:30:00|7477.6|7474.8|7551.2|7548.4|7551.6|7548.5|7477.6|7474.8|8874
1678718100000|2023-03-13 14:35:00|7551|7548.2|7579.2|7576.4|7584.6|7581.4|7538.2|7535|6210
1678718400000|2023-03-13 14:40:00|7579.4|7576.6|7582.8|7579|7590.2|7587|7549.2|7546.4|4065
1678718700000|2023-03-13 14:45:00|7583.2|7579.4|7589.4|7586.6|7596.2|7593|7572.8|7569.9|4302
1678719000000|2023-03-13 14:50:00|7589.8|7587|7580.1|7576.3|7596.2|7593|7568.5|7565.2|3534
1678719300000|2023-03-13 14:55:00|7579.5|7576.7|7582.1|7578.3|7587.2|7584|7564.5|7561.7|2644
1678719600000|2023-03-13 15:00:00|7581.7|7578.9|7579.5|7576.7|7594.5|7591.7|7570.2|7567.4|3236
1678719900000|2023-03-13 15:05:00|7580.5|7577.7|7587.7|7584.9|7590.9|7587.1|7564.5|7561.3|3996
1678720200000|2023-03-13 15:10:00|7587.9|7585.1|7586.7|7583.9|7599.8|7596.5|7580.7|7577.9|3543
1678720500000|2023-03-13 15:15:00|7587.3|7583.5|7593.3|7589.5|7600.8|7597.5|7584.1|7580.8|3491
1678720800000|2023-03-13 15:20:00|7592.9|7590.1|7609.3|7606.5|7633.7|7630.9|7592.9|7590.1|4365
1678721100000|2023-03-13 15:25:00|7610.3|7607.1|7617.7|7614.9|7629.7|7626.5|7601.3|7598|2460
1678721400000|2023-03-13 15:30:00|7617.3|7614.5|7597.7|7593.9|7629.1|7626.3|7595.7|7592.5|2680
1678721700000|2023-03-13 15:35:00|7597.3|7593.5|7549.7|7545.9|7599.1|7595.9|7547.7|7544.5|4026
1678722000000|2023-03-13 15:40:00|7548.7|7546.9|7577.1|7573.3|7580.7|7577.9|7546.9|7543.9|2435
1678722300000|2023-03-13 15:45:00|7576.7|7573.9|7609.7|7606.9|7609.7|7606.9|7570.7|7566.9|2347
1678722600000|2023-03-13 15:50:00|7609.5|7606.7|7579.7|7576.9|7609.9|7606.9|7578.7|7575.5|2088
1678722900000|2023-03-13 15:55:00|7579.3|7576.5|7602.5|7599.7|7603.5|7600.3|7572.7|7569.5|2326
1678723200000|2023-03-13 16:00:00|7603.3|7599.5|7591.7|7587.9|7614.7|7611.3|7580.1|7576.9|2190
1678723500000|2023-03-13 16:05:00|7591.3|7588.5|7603.7|7600.9|7611.1|7607.9|7587.7|7584.3|2701
1678723800000|2023-03-13 16:10:00|7604.1|7600.3|7593.1|7589.3|7608.9|7605.7|7589.7|7585.9|1470
1678724100000|2023-03-13 16:15:00|7592.5|7589.7|7584.5|7581.7|7605.9|7602.7|7581.5|7578.3|1623
1678724400000|2023-03-13 16:20:00|7584.3|7581.5|7538.5|7535.7|7587.9|7584.7|7538.4|7535.1|3124
1678724700000|2023-03-13 16:25:00|7538.7|7535.9|7550.1|7546.3|7562.9|7559.7|7515.1|7512.3|4987
1678725000000|2023-03-13 16:30:00|7549.9|7546.1|7520.5|7517.7|7555.9|7552.7|7518.5|7515.3|2195
1678725300000|2023-03-13 16:35:00|7520.1|7517.3|7533.5|7530.7|7551.1|7547.7|7519.1|7515.3|2066
1678725600000|2023-03-13 16:40:00|7532.5|7529.7|7532.5|7529.7|7538.9|7535.7|7519.9|7516.7|2323
1678725900000|2023-03-13 16:45:00|7533.1|7530.3|7525.1|7522.3|7540.5|7537.7|7518.9|7515.7|1631
1678726200000|2023-03-13 16:50:00|7525.6|7521.8|7505.9|7503.1|7525.6|7521.8|7501.3|7497.7|2640
1678726500000|2023-03-13 16:55:00|7505.5|7502.7|7499.3|7496.5|7510.9|7508.1|7497.1|7494.1|2248
1678726800000|2023-03-13 17:00:00|7498.3|7495.5|7501.3|7498.5|7508.3|7505.1|7488.3|7485.1|2219
1678727100000|2023-03-13 17:05:00|7501.7|7497.9|7507.9|7505.1|7511.9|7508.3|7485.9|7482.9|1483
1678727400000|2023-03-13 17:10:00|7507.3|7504.1|7536.5|7533.7|7538.5|7534.9|7504.7|7501.5|3121
1678727700000|2023-03-13 17:15:00|7536.9|7533.1|7532.5|7529.7|7544.9|7542.1|7526.1|7523.3|1226
1678728000000|2023-03-13 17:20:00|7533.1|7529.3|7508.5|7505.7|7533.5|7530.1|7506.5|7503.3|1116
1678728300000|2023-03-13 17:25:00|7508.3|7505.5|7503.5|7499.7|7509.5|7506.3|7493.5|7490.3|1652
1678728600000|2023-03-13 17:30:00|7502.9|7500.1|7483.3|7480.5|7503.9|7500.5|7481.5|7478.7|2116
1678728900000|2023-03-13 17:35:00|7483.1|7480.3|7498.9|7495.1|7500.3|7497.5|7466.9|7463.7|2040
1678729200000|2023-03-13 17:40:00|7498.5|7495.7|7494.3|7491.5|7509.9|7506.7|7488.3|7485|2028
1678729500000|2023-03-13 17:45:00|7493.3|7490.5|7495.3|7492.5|7498.8|7495.5|7486.9|7484.1|952
1678729800000|2023-03-13 17:50:00|7494.7|7491.9|7480.7|7477.9|7494.7|7491.9|7473.3|7470.1|959
1678730100000|2023-03-13 17:55:00|7479.3|7476.5|7491.8|7488|7495.3|7492.1|7475.7|7472.9|1415
1678730400000|2023-03-13 18:00:00|7491.2|7488.4|7502.9|7499.1|7505.3|7502.5|7483.9|7480.5|2985
1678730700000|2023-03-13 18:05:00|7503.1|7499.3|7479.5|7476.7|7506.9|7503.7|7478.5|7475.6|1616
1678731000000|2023-03-13 18:10:00|7479.9|7476.1|7486.5|7483.7|7493.9|7490.7|7474.9|7472.1|1411
1678731300000|2023-03-13 18:15:00|7487.1|7483.3|7497.5|7494.7|7507.1|7503.8|7484.5|7481.3|2105
1678731600000|2023-03-13 18:20:00|7497.3|7493.7|7514.1|7511.3|7517.9|7515.1|7485.7|7482.3|2726
1678731900000|2023-03-13 18:25:00|7514.7|7511.9|7488.7|7485.9|7517.9|7514.7|7482.5|7479.1|10116
1678732200000|2023-03-13 18:30:00|7488.5|7485.7|7483.9|7480.1|7501.7|7497.9|7482.7|7479.5|3812
1678732500000|2023-03-13 18:35:00|7484.3|7480.5|7452.9|7449.1|7484.3|7481.1|7442.3|7439.1|2375
1678732800000|2023-03-13 18:40:00|7452.3|7449.5|7485.3|7482.5|7493.9|7490.5|7448.3|7444.9|1547
1678733100000|2023-03-13 18:45:00|7484.1|7480.3|7471.9|7469.1|7484.1|7480.5|7468.1|7465.1|858
1678733400000|2023-03-13 18:50:00|7472.3|7469.5|7476.3|7473.5|7477.9|7475.1|7465.3|7461.7|583
1678733700000|2023-03-13 18:55:00|7475.3|7472.5|7470.3|7467.5|7479.7|7476.9|7468.3|7465|476
1678734000000|2023-03-13 19:00:00|7470.7|7466.9|7452.3|7448.5|7473.7|7470.5|7451.5|7448.1|892
1678734300000|2023-03-13 19:05:00|7451.9|7448.1|7449.3|7446.5|7462.9|7459.7|7447.5|7444.7|821
1678734600000|2023-03-13 19:10:00|7449.9|7446.1|7458.7|7454.9|7466.3|7463.5|7449.3|7446.1|759
1678734900000|2023-03-13 19:15:00|7458.3|7455.5|7454.3|7450.5|7461.7|7458.5|7449.3|7446.1|454
1678735200000|2023-03-13 19:20:00|7453.9|7450.1|7444.7|7441.9|7455.3|7452.5|7443.3|7440.1|389
1678735500000|2023-03-13 19:25:00|7444.3|7441.5|7440.3|7437.5|7447.7|7444.5|7436.3|7433|532
1678735800000|2023-03-13 19:30:00|7440.9|7437.1|7448.7|7444.9|7452.3|7448.9|7440.9|7437.1|421
1678736100000|2023-03-13 19:35:00|7447.9|7444.1|7456.3|7453.5|7456.3|7453.5|7446.3|7443.1|774
1678736400000|2023-03-13 19:40:00|7456.5|7453.7|7455.3|7452.5|7462.7|7459.5|7453.3|7450.1|422
1678736700000|2023-03-13 19:45:00|7455.7|7451.9|7458.9|7456.1|7460.3|7457.5|7451.3|7448.1|761
1678737000000|2023-03-13 19:50:00|7458.7|7455.9|7456.3|7452.5|7459.7|7456.5|7453.3|7449.9|411
1678737300000|2023-03-13 19:55:00|7456.7|7453.5|7446.3|7443.5|7456.7|7453.5|7443.3|7440.5|691
1678737600000|2023-03-13 20:00:00|7446.7|7442.9|7448.9|7445.1|7451.9|7448.5|7446.3|7442.9|502
1678737900000|2023-03-13 20:05:00|7449.3|7445.5|7456.3|7452.5|7456.7|7452.9|7447.3|7444.5|229
1678738200000|2023-03-13 20:10:00|7456.7|7452.9|7454.3|7451.5|7458.3|7455.5|7453.3|7449.9|186
1678738500000|2023-03-13 20:15:00|7455.3|7451.1|7464.7|7460.9|7465.7|7462.3|7452.7|7449.9|929
1678738800000|2023-03-13 20:20:00|7464.1|7461.3|7467.1|7464.3|7469.5|7466.3|7464.1|7460.9|81
1678739100000|2023-03-13 20:25:00|7467.5|7463.7|7466.1|7462.3|7469.1|7466.3|7461.1|7457.9|225
1678739400000|2023-03-13 20:30:00|7466.7|7462.9|7462.1|7459.3|7470.5|7467.5|7461.7|7458.9|138
1678739700000|2023-03-13 20:35:00|7461.7|7458.9|7458.1|7455.3|7463.1|7459.3|7458.1|7455.3|68
1678740000000|2023-03-13 20:40:00|7458.7|7454.9|7462.7|7458.9|7463.2|7459.9|7458.1|7454.9|94
1678740300000|2023-03-13 20:45:00|7462.1|7459.3|7465.7|7462.9|7468.2|7464.9|7462.1|7458.8|278
1678740600000|2023-03-13 20:50:00|7466.7|7463.9|7480.1|7476.3|7480.5|7477.3|7466.7|7463.9|280
1678740900000|2023-03-13 20:55:00|7479.7|7476.9|7479.7|7476.9|7481.9|7478.7|7474.7|7471.9|298
1678744800000|2023-03-13 22:00:00|7484.6|7476.8|7472|7468.2|7484.6|7476.8|7468|7463.2|676
1678745100000|2023-03-13 22:05:00|7471.6|7468.8|7477.5|7473.7|7479|7475.2|7471.6|7467.8|65
1678745400000|2023-03-13 22:10:00|7477|7473.2|7473.5|7469.7|7480|7476.2|7472|7466.8|51
1678745700000|2023-03-13 22:15:00|7475.4|7467.6|7471.9|7468.1|7477.4|7472.5|7471.9|7467.6|45
1678746000000|2023-03-13 22:20:00|7469.6|7466.8|7478|7474.2|7478|7474.6|7467|7462.2|73
1678746300000|2023-03-13 22:25:00|7477|7473.2|7486|7482.2|7488.4|7483.2|7476.6|7473.2|80
1678746600000|2023-03-13 22:30:00|7485.4|7482.6|7483|7479.2|7487|7483.6|7482.6|7479.2|40
1678746900000|2023-03-13 22:35:00|7482.4|7479.6|7478|7475.2|7482.4|7479.6|7477.6|7474.6|78
1678747200000|2023-03-13 22:40:00|7477.4|7474.2|7479|7476.2|7481.4|7478.2|7477|7473.8|38
1678747500000|2023-03-13 22:45:00|7477.8|7475|7476|7473.2|7479|7476.2|7474|7471.2|68
1678747800000|2023-03-13 22:50:00|7476.4|7472.6|7480|7477.2|7480.6|7477.8|7476|7472.6|35
1678748100000|2023-03-13 22:55:00|7479.2|7476.4|7481.6|7477.8|7484.1|7481.2|7478|7475.2|84
1678748400000|2023-03-13 23:00:00|7481|7478.2|7486|7482.2|7488.8|7485.8|7481|7477.8|145
1678748700000|2023-03-13 23:05:00|7485|7481.6|7489|7485.2|7489|7486.2|7484|7481.2|51
1678749000000|2023-03-13 23:10:00|7488.6|7485.8|7486.6|7482.8|7489|7485.8|7484.6|7481.2|46
1678749300000|2023-03-13 23:15:00|7486|7483.2|7486|7482.2|7486.6|7483.8|7484|7480.8|28
1678749600000|2023-03-13 23:20:00|7485.6|7482.8|7483|7480.2|7486.6|7483.3|7482.6|7479.8|25
1678749900000|2023-03-13 23:25:00|7482.6|7478.8|7476|7473.2|7482.6|7479.2|7475.4|7472.1|84
1678750200000|2023-03-13 23:30:00|7475.8|7473|7476.4|7473.6|7480|7477.2|7475.4|7472.2|54
1678750500000|2023-03-13 23:35:00|7477.4|7474.2|7470.8|7468|7478.4|7475.2|7470.8|7467.6|90
1678750800000|2023-03-13 23:40:00|7470.4|7467.6|7474|7471.2|7476.6|7473.8|7470|7466.6|74
1678751100000|2023-03-13 23:45:00|7474.4|7471.6|7472.6|7469.8|7476.6|7473.8|7471.6|7468.8|47
1678751400000|2023-03-13 23:50:00|7473|7470.2|7470|7467.2|7475|7471.7|7470|7467.2|42
1678751700000|2023-03-13 23:55:00|7470.2|7467.4|7469.4|7465.6|7472|7468.8|7468|7464.8|43
1678665600000|2023-03-13 00:00:00|7717.9|7715.1|7722|7719.2|7726.3|7723.5|7713.9|7711.1|233
1678665900000|2023-03-13 00:05:00|7721.6|7718.8|7723.3|7720.5|7726.9|7723.6|7714.3|7711.5|171
1678666200000|2023-03-13 00:10:00|7722.3|7719.5|7721.3|7717.5|7725.3|7721.5|7718.3|7714.5|110
1678666500000|2023-03-13 00:15:00|7720.3|7717.1|7719.7|7716.9|7723.8|7720.5|7713.9|7711.1|158
1678666800000|2023-03-13 00:20:00|7719.3|7716.5|7720.3|7717.5|7725.4|7722.5|7718.3|7715.1|115
1678667100000|2023-03-13 00:25:00|7720.7|7716.9|7725.3|7722.5|7725.3|7722.5|7716.3|7712.9|132
1678667400000|2023-03-13 00:30:00|7726.3|7723.5|7722.3|7718.5|7726.3|7723.5|7721.3|7718.1|118
1678667700000|2023-03-13 00:35:00|7721.7|7718.9|7722.3|7719.5|7726.7|7723.5|7720.7|7717.1|173
1678668000000|2023-03-13 00:40:00|7722.7|7718.9|7722.7|7718.9|7725.7|7722.5|7713.7|7710.9|563
1678668300000|2023-03-13 00:45:00|7722.3|7719.5|7717.3|7714.5|7722.7|7719.5|7715.9|7712.5|92
1678668600000|2023-03-13 00:50:00|7716.9|7713.5|7710.3|7707.5|7717.3|7714.5|7710.3|7706.9|111
1678668900000|2023-03-13 00:55:00|7711.3|7708.5|7708.3|7704.5|7714.8|7711.5|7707.3|7704.1|222
1678669200000|2023-03-13 01:00:00|7708.5|7704.7|7727.3|7724.5|7730.3|7727.5|7702.3|7699.1|422
1678669500000|2023-03-13 01:05:00|7727.7|7724.9|7702.3|7699.5|7732.9|7729.5|7702.3|7699.1|471
1678669800000|2023-03-13 01:10:00|7702.9|7699.1|7690.7|7687.9|7704.3|7701.5|7685.7|7682.9|522
1678670100000|2023-03-13 01:15:00|7690.3|7687.5|7682.3|7679.5|7700.7|7697.5|7680.7|7677.5|404
1678670400000|2023-03-13 01:20:00|7683.3|7679.9|7666.3|7663.5|7684.3|7680.9|7664.3|7661.5|492
1678670700000|2023-03-13 01:25:00|7666.7|7662.9|7671.3|7667.5|7674.7|7671.5|7662.7|7659.9|266
1678671000000|2023-03-13 01:30:00|7671.1|7667.3|7674.7|7670.9|7676.7|7673.5|7666.3|7663.1|128
1678671300000|2023-03-13 01:35:00|7674.3|7671.5|7668.1|7665.3|7676.3|7673.5|7663.1|7659.9|311
1678671600000|2023-03-13 01:40:00|7668.4|7665.6|7675.1|7672.3|7678.7|7675.9|7668.4|7665.6|258
1678671900000|2023-03-13 01:45:00|7676.1|7673.3|7674.4|7670.6|7679.7|7676.6|7671.1|7667.9|241
1678672200000|2023-03-13 01:50:00|7674.1|7670.3|7660.1|7657.3|7674.4|7671.3|7650.9|7647.9|416
1678672500000|2023-03-13 01:55:00|7660.4|7656.6|7656.1|7652.3|7661.4|7658.3|7647.1|7644.3|292
1678672800000|2023-03-13 02:00:00|7655.5|7652.7|7657.1|7654.3|7662.1|7659.3|7649.1|7646.3|330
1678673100000|2023-03-13 02:05:00|7657.3|7654.5|7655.1|7652.3|7668.1|7665.3|7649.3|7645.9|283
1678673400000|2023-03-13 02:10:00|7655.7|7651.9|7658.7|7654.9|7659.5|7656.3|7649.1|7645.9|221
1678673700000|2023-03-13 02:15:00|7658.1|7655.3|7663.1|7660.3|7664.1|7661.3|7653.9|7650.3|232
1678674000000|2023-03-13 02:20:00|7663.5|7659.7|7670.1|7667.3|7675.1|7671.9|7662.1|7659.3|359
1678674300000|2023-03-13 02:25:00|7669.1|7666.3|7676.7|7672.9|7681.7|7678.3|7669.1|7665.9|310
1678674600000|2023-03-13 02:30:00|7677.1|7673.3|7678.5|7675.7|7685.5|7682.3|7674.7|7671.3|340
1678674900000|2023-03-13 02:35:00|7679.5|7676.3|7689.5|7685.7|7690.8|7688|7676.1|7673.3|305
1678675200000|2023-03-13 02:40:00|7689.1|7685.3|7702.1|7698.3|7703.1|7699.3|7687.1|7683.3|424
1678675500000|2023-03-13 02:45:00|7701.1|7697.7|7693.1|7690.3|7702.1|7699.3|7692.7|7689.3|207
1678675800000|2023-03-13 02:50:00|7694.1|7691.3|7701.5|7697.7|7703.1|7699.3|7690.7|7687.3|179
1678676100000|2023-03-13 02:55:00|7701.1|7698.3|7705.1|7702.3|7712.1|7708.9|7700.7|7697.7|285
1678676400000|2023-03-13 03:00:00|7705.7|7702.9|7704.5|7700.7|7707.5|7704.3|7698.1|7694.9|166
1678676700000|2023-03-13 03:05:00|7704.1|7700.3|7704.1|7700.3|7706.1|7702.9|7697.3|7694.5|147
1678677000000|2023-03-13 03:10:00|7703.7|7700.9|7703.7|7700.9|7705.1|7701.9|7700.7|7697.3|69
1678677300000|2023-03-13 03:15:00|7704.3|7700.5|7705.3|7701.5|7706.3|7703|7702.1|7698.9|68
1678677600000|2023-03-13 03:20:00|7705.7|7701.9|7702.3|7698.5|7705.7|7702.3|7699.3|7696.1|66
1678677900000|2023-03-13 03:25:00|7701.7|7698.9|7697.3|7694.5|7701.7|7698.9|7693.3|7690.5|161
1678678200000|2023-03-13 03:30:00|7697.7|7694.9|7692.3|7688.5|7698.7|7695.5|7689.7|7686.9|174
1678678500000|2023-03-13 03:35:00|7691.9|7689.1|7704.3|7701.5|7707.1|7703.9|7690.3|7687.1|235
1678678800000|2023-03-13 03:40:00|7704.7|7700.9|7702.3|7699.5|7705.7|7702.5|7702.3|7699.5|55
1678679100000|2023-03-13 03:45:00|7702.7|7699.9|7704.7|7700.9|7707.7|7704.5|7702.3|7699.5|109
1678679400000|2023-03-13 03:50:00|7704.3|7701.5|7703.7|7699.9|7705.7|7702.5|7701.7|7698.9|496
1678679700000|2023-03-13 03:55:00|7703.3|7700.5|7699.7|7696.9|7704.1|7701.3|7698.7|7695.9|48
1678680000000|2023-03-13 04:00:00|7700.1|7697.3|7700.1|7697.3|7701.7|7698.3|7698.1|7694.9|67
1678680300000|2023-03-13 04:05:00|7699.7|7696.9|7698.1|7695.3|7702.1|7699.3|7695.7|7692.5|54
1678680600000|2023-03-13 04:10:00|7697.7|7693.9|7697.7|7693.9|7698.5|7695.3|7695.1|7691.9|65
1678680900000|2023-03-13 04:15:00|7698.1|7694.3|7696.7|7692.9|7698.6|7695.3|7695.1|7691.9|35
1678681200000|2023-03-13 04:20:00|7696.1|7693.3|7698.1|7694.3|7699.7|7696.9|7696.1|7692.8|37
1678681500000|2023-03-13 04:25:00|7698.5|7695.3|7698.1|7694.3|7699.1|7696.3|7696.1|7692.9|44
1678681800000|2023-03-13 04:30:00|7697.7|7695.3|7699.5|7695.7|7701.5|7698.3|7695.1|7692.3|149
1678682100000|2023-03-13 04:35:00|7699.1|7695.3|7705.1|7702.3|7707.1|7704.3|7698.1|7694.9|109
1678682400000|2023-03-13 04:40:00|7705.5|7701.7|7702.1|7699.3|7705.5|7701.7|7701.1|7698.3|43
1678682700000|2023-03-13 04:45:00|7701.1|7698.3|7702.1|7699.3|7704.5|7701.3|7701.1|7697.9|60
1678683000000|2023-03-13 04:50:00|7702.5|7699.7|7701.1|7698.3|7704.5|7701.3|7699.5|7696.7|51
1678683300000|2023-03-13 04:55:00|7701.5|7698.7|7713.1|7710.3|7713.5|7710.3|7701.1|7698.3|152
1678683600000|2023-03-13 05:00:00|7713.5|7709.7|7710.1|7707.3|7713.5|7709.7|7709.1|7706.3|101
1678683900000|2023-03-13 05:05:00|7709.1|7706.3|7713.1|7710.3|7714.5|7711.3|7709.1|7706.3|51
1678684200000|2023-03-13 05:10:00|7713.7|7709.9|7715.1|7712.3|7716.1|7713.3|7710.5|7707.7|73
1678684500000|2023-03-13 05:15:00|7715.5|7711.7|7714.1|7711.3|7715.5|7712.3|7711.1|7707.7|79
1678684800000|2023-03-13 05:20:00|7714.5|7710.7|7714.1|7711.3|7715.5|7712.3|7712.1|7708.7|64
1678685100000|2023-03-13 05:25:00|7714.5|7710.7|7706.7|7703.9|7714.5|7711.3|7705.7|7702.3|96
1678685400000|2023-03-13 05:30:00|7707.1|7703.3|7708.1|7705.3|7709.7|7706.3|7704.7|7701.9|130
1678685700000|2023-03-13 05:35:00|7708.7|7704.9|7700.1|7697.3|7712.5|7709.3|7699.1|7695.9|134
1678686000000|2023-03-13 05:40:00|7700.5|7696.7|7706.1|7703.3|7707.1|7703.3|7698.7|7695.3|123
1678686300000|2023-03-13 05:45:00|7706.7|7702.9|7709.1|7705.3|7710.7|7707.7|7704.5|7701.3|109
1678686600000|2023-03-13 05:50:00|7708.7|7705.9|7704.1|7700.3|7709.5|7706.3|7701.1|7697.8|109
1678686900000|2023-03-13 05:55:00|7703.7|7700.9|7713.1|7710.3|7714.5|7711.3|7700.1|7697.3|107
1678687200000|2023-03-13 06:00:00|7712.7|7708.9|7709.1|7706.3|7713.1|7710.3|7706.7|7702.9|129
1678687500000|2023-03-13 06:05:00|7708.7|7705.3|7711.1|7708.3|7713.5|7710.3|7705.1|7701.9|87
1678687800000|2023-03-13 06:10:00|7712.1|7709.3|7711.1|7707.3|7713.5|7710.3|7706.1|7702.8|96
1678688100000|2023-03-13 06:15:00|7711.5|7708.3|7709.1|7705.3|7712.7|7709.9|7705.1|7701.9|120
1678688400000|2023-03-13 06:20:00|7708.5|7705.7|7707.5|7703.7|7716.5|7713.3|7707.1|7703.7|150
1678688700000|2023-03-13 06:25:00|7707.1|7704.3|7708.1|7705.3|7709.5|7706.3|7705.1|7701.9|97
1678689000000|2023-03-13 06:30:00|7709.1|7705.7|7698.5|7694.7|7709.1|7705.7|7696.1|7692.9|234
1678689300000|2023-03-13 06:35:00|7698.1|7695.3|7698.1|7695.3|7699.5|7696.3|7693.5|7690.3|150
1678689600000|2023-03-13 06:40:00|7698.5|7695.7|7696.1|7692.3|7702.5|7699.7|7695.1|7691.9|165
1678689900000|2023-03-13 06:45:00|7695.5|7692.7|7700.1|7697.3|7700.5|7697.3|7691.5|7688.3|179
1678690200000|2023-03-13 06:50:00|7700.7|7696.9|7699.1|7695.3|7701.5|7698.3|7696.1|7692.9|113
1678690500000|2023-03-13 06:55:00|7698.7|7695.9|7700.7|7697.9|7702.1|7698.3|7697.1|7693.3|135
1678690800000|2023-03-13 07:00:00|7701.1|7697.3|7688.1|7684.3|7701.7|7698.3|7684.1|7680.8|405
1678691100000|2023-03-13 07:05:00|7687.7|7683.9|7696.1|7693.3|7698.1|7695.3|7684.1|7681.3|326
1678691400000|2023-03-13 07:10:00|7696.5|7692.7|7705.1|7702.3|7707.7|7704.9|7689.1|7685.9|505
1678691700000|2023-03-13 07:15:00|7704.1|7701.3|7702.7|7699.9|7709.7|7706.9|7699.1|7695.9|348
1678692000000|2023-03-13 07:20:00|7703.1|7699.3|7714.1|7711.3|7714.5|7711.3|7700.1|7696.9|345
1678692300000|2023-03-13 07:25:00|7714.7|7710.9|7719.1|7716.3|7720.5|7717.3|7709.5|7706.7|464
1678692600000|2023-03-13 07:30:00|7719.7|7716.9|7717.1|7713.3|7724.7|7721.3|7716.5|7713.3|465
1678692900000|2023-03-13 07:35:00|7716.7|7713.9|7722.1|7718.3|7723.1|7720.3|7713|7709.7|257
1678693200000|2023-03-13 07:40:00|7721.7|7718.9|7725.1|7721.3|7727.5|7724.3|7719.5|7716.7|284
1678693500000|2023-03-13 07:45:00|7724.8|7722|7719.1|7716.3|7728.5|7725.3|7717.8|7715|350
1678693800000|2023-03-13 07:50:00|7718.8|7716|7723.5|7719.7|7724.5|7721.3|7718.1|7715|214
1678694100000|2023-03-13 07:55:00|7723.1|7719.3|7717.1|7714.3|7728.8|7726|7717.1|7714|303
1678694400000|2023-03-13 08:00:00|7716.9|7714.1|7699.1|7696.3|7719.1|7716|7692.8|7690|1037
1678694700000|2023-03-13 08:05:00|7698.9|7696.1|7710.1|7707.3|7711.1|7708.3|7692.1|7689|874
1678695000000|2023-03-13 08:10:00|7709.8|7707|7720.8|7717|7725.4|7722.6|7707.1|7703.8|606
1678695300000|2023-03-13 08:15:00|7720.4|7716.6|7712.4|7709.6|7726.9|7723.6|7709.4|7706.2|503
1678695600000|2023-03-13 08:20:00|7713|7709.2|7706.8|7703|7716.4|7712.6|7702.4|7699.1|459
1678695900000|2023-03-13 08:25:00|7706.4|7703.6|7699.4|7696.6|7714.4|7711.2|7694.4|7691.6|1021
1678696200000|2023-03-13 08:30:00|7700|7696.2|7665.2|7662.4|7701.8|7698.6|7660.2|7657|1840
1678696500000|2023-03-13 08:35:00|7665.5|7661.7|7667.8|7665|7669.5|7666.4|7658.8|7655.4|914
1678696800000|2023-03-13 08:40:00|7668.2|7664.4|7662.2|7658.4|7668.5|7665.4|7655.2|7652.4|612
1678697100000|2023-03-13 08:45:00|7661.2|7657.8|7666.2|7663.4|7672.6|7669|7653.6|7650.4|1012
1678697400000|2023-03-13 08:50:00|7666.8|7664|7667.2|7664.4|7671.6|7668.1|7658.2|7654.9|768
1678697700000|2023-03-13 08:55:00|7666.6|7663.8|7650.2|7646.4|7670.6|7667.4|7649.1|7645.8|573
1678698000000|2023-03-13 09:00:00|7650.8|7648|7636.6|7633.8|7653.2|7650.4|7635.6|7632.4|1211
1678698300000|2023-03-13 09:05:00|7637.2|7633.4|7630.2|7626.4|7645.2|7641.4|7627.2|7623.8|1264
1678698600000|2023-03-13 09:10:00|7630.6|7627.4|7628.6|7625.8|7630.7|7627.4|7617.2|7614|1571
1678698900000|2023-03-13 09:15:00|7629.6|7626.4|7616.2|7613.4|7629.7|7626.4|7615.6|7612.3|862
1678699200000|2023-03-13 09:20:00|7616.6|7612.8|7564.2|7561.4|7616.6|7613|7560.2|7557|3840
1678699500000|2023-03-13 09:25:00|7565.2|7562.4|7542|7539.2|7572.6|7569.4|7531.7|7528.8|2489
1678699800000|2023-03-13 09:30:00|7542.3|7538.5|7524|7520.2|7542.3|7538.9|7508.3|7505.5|3108
1678700100000|2023-03-13 09:35:00|7524.3|7521.2|7519|7516.2|7525.4|7522.2|7503.7|7500.6|2175
1678700400000|2023-03-13 09:40:00|7520|7517.2|7527.4|7524.6|7532.4|7529.2|7513|7509.8|1862
1678700700000|2023-03-13 09:45:00|7528|7524.2|7542.4|7538.6|7546.5|7543.2|7525|7521.6|1809
1678701000000|2023-03-13 09:50:00|7541.4|7538.2|7555|7552.2|7558.6|7555.2|7534|7530.6|1234
1678701300000|2023-03-13 09:55:00|7554.7|7551.9|7530.6|7526.8|7554.7|7551.9|7528.6|7525.2|954
1678701600000|2023-03-13 10:00:00|7530|7527.2|7544|7541.2|7547.4|7544.2|7524|7520.8|1060
1678701900000|2023-03-13 10:05:00|7543.8|7541|7540|7537.2|7547.4|7544.2|7534|7530.8|562
1678702200000|2023-03-13 10:10:00|7540.4|7537.6|7532|7529.2|7546|7542.8|7531.4|7528.2|759
1678702500000|2023-03-13 10:15:00|7532.4|7528.2|7551|7548.2|7552.4|7549.2|7527|7524.2|1052
1678702800000|2023-03-13 10:20:00|7550.8|7548|7541|7537.2|7557.4|7554.2|7537|7533.8|1228
1678703100000|2023-03-13 10:25:00|7540|7536.6|7534|7531.2|7544|7540.7|7532|7528.8|663
1678703400000|2023-03-13 10:30:00|7535|7532.2|7547|7543.2|7554|7551.2|7532|7528.8|730
1678703700000|2023-03-13 10:35:00|7546.6|7543.8|7553|7550.2|7558.5|7555.2|7544.5|7540.8|614
1678704000000|2023-03-13 10:40:00|7553.4|7549.6|7539.4|7536.6|7554.6|7551.8|7539.4|7536.6|485
1678704300000|2023-03-13 10:45:00|7539.8|7536|7544|7541.2|7547.4|7544.6|7536|7532.8|1159
1678704600000|2023-03-13 10:50:00|7543|7540.2|7536|7533.2|7548.4|7545.6|7535|7531.7|470
1678704900000|2023-03-13 10:55:00|7535.4|7532.6|7563|7560.2|7567|7564.2|7534|7530.8|1043
1678705200000|2023-03-13 11:00:00|7563.5|7559.2|7581.4|7578.6|7584|7581.2|7562|7558.7|1148
1678705500000|2023-03-13 11:05:00|7581|7578.2|7585|7581.2|7590.4|7587.4|7570|7567.2|696
1678705800000|2023-03-13 11:10:00|7584.4|7581.6|7576|7573.2|7586|7582.6|7562.2|7559.2|697
1678706100000|2023-03-13 11:15:00|7575.8|7573|7563.4|7559.6|7584|7581.2|7563|7559.2|746
1678706400000|2023-03-13 11:20:00|7563|7559.2|7548|7545.2|7564|7561.2|7548|7545.1|705
1678706700000|2023-03-13 11:25:00|7547.8|7545|7551|7547.2|7556|7552.8|7542.4|7539.2|786
1678707000000|2023-03-13 11:30:00|7550|7546.2|7543|7540.2|7552.6|7549.4|7540.6|7537.2|834
1678707300000|2023-03-13 11:35:00|7544|7540.4|7530.4|7526.6|7548|7544.2|7528|7524.6|910
1678707600000|2023-03-13 11:40:00|7529.4|7526|7498|7495.2|7535.4|7532.6|7489.4|7486.6|3636
1678707900000|2023-03-13 11:45:00|7499|7496.2|7492|7489.2|7503.4|7500.4|7491|7487.6|1415
1678708200000|2023-03-13 11:50:00|7492.4|7489.6|7467.8|7465|7493|7490.2|7466.4|7463.6|2295
1678708500000|2023-03-13 11:55:00|7468.2|7464.4|7453.8|7451|7469.2|7466|7452.8|7450|2718
1678708800000|2023-03-13 12:00:00|7454.2|7450.4|7392.6|7389.8|7456.3|7453|7381.8|7379|9053
1678709100000|2023-03-13 12:05:00|7392|7389.2|7306.9|7303.1|7392.6|7389.8|7293|7289.8|9835
1678709400000|2023-03-13 12:10:00|7306.6|7303.8|7334.6|7330.8|7341.7|7338.2|7288|7284.8|6496
1678709700000|2023-03-13 12:15:00|7335|7331.2|7274.6|7271.8|7336|7332.7|7243.4|7240.2|6227
1678710000000|2023-03-13 12:20:00|7274.8|7272|7301.6|7298.8|7325.2|7322.2|7272.6|7269.8|5040
1678710300000|2023-03-13 12:25:00|7302.2|7298.4|7300.6|7297.8|7305|7301.4|7264.5|7261.2|3774
1678710600000|2023-03-13 12:30:00|7299.6|7296.8|7338.6|7335.8|7339.7|7336.4|7270.6|7267.2|5455
1678710900000|2023-03-13 12:35:00|7337.6|7334.8|7309.8|7306|7338|7334.8|7300.2|7297.4|4766
1678711200000|2023-03-13 12:40:00|7308.8|7307|7324.8|7322|7341.2|7338|7308.2|7304.4|2907
1678711500000|2023-03-13 12:45:00|7325.4|7321.6|7331.6|7328.8|7337.2|7334|7319.8|7317|2404
1678711800000|2023-03-13 12:50:00|7332|7328.2|7311.6|7307.8|7332|7328.8|7299|7296.2|3140
1678712100000|2023-03-13 12:55:00|7311|7307.2|7298|7294.2|7313.2|7310.4|7292|7288.7|3906
1678712400000|2023-03-13 13:00:00|7297.6|7294.8|7300.5|7296.7|7319|7315.8|7271.6|7268.8|6716
1678712700000|2023-03-13 13:05:00|7300.6|7296.8|7303|7299.2|7325|7321.8|7290|7286.8|4486
1678713000000|2023-03-13 13:10:00|7302.6|7299.8|7293.6|7290.8|7321.6|7318|7288|7284.7|4224
1678713300000|2023-03-13 13:15:00|7294.6|7291.8|7315.6|7312.8|7337.6|7334.2|7290.6|7287.8|3707
1678713600000|2023-03-13 13:20:00|7316.2|7312.4|7351.6|7348.8|7360|7357.2|7315|7312.2|4178
1678713900000|2023-03-13 13:25:00|7351.4|7348.6|7359|7355.2|7362|7359.2|7338|7334.8|3952
1678714200000|2023-03-13 13:30:00|7358.8|7356|7335.6|7331.8|7368.4|7365.6|7305.6|7302.2|6262
1678714500000|2023-03-13 13:35:00|7335.4|7331.6|7351|7347.2|7353|7349.8|7323|7319.8|3811
1678714800000|2023-03-13 13:40:00|7350.6|7347.8|7401.2|7397.4|7403.6|7399.8|7349.6|7346.2|4919
1678715100000|2023-03-13 13:45:00|7401.3|7397.5|7416.6|7413.8|7423.2|7419.8|7383.8|7380.4|4646
1678715400000|2023-03-13 13:50:00|7417.2|7413.4|7411|7407.2|7440|7436.8|7403.6|7399.8|4197
1678715700000|2023-03-13 13:55:00|7410.4|7407.6|7471.8|7469|7479.4|7476.4|7401.6|7398.4|7179
1678716000000|2023-03-13 14:00:00|7471.6|7468.8|7469.8|7467|7495.8|7492.6|7459.4|7455.6|6373
1678716300000|2023-03-13 14:05:00|7470.2|7466.4|7465.8|7462|7487.2|7484|7440.8|7437.5|4112
1678716600000|2023-03-13 14:10:00|7467.6|7464.8|7484.4|7481.6|7494.4|7491.4|7467.6|7464.7|3305
1678716900000|2023-03-13 14:15:00|7484.6|7481.8|7466.8|7464|7495.3|7492|7460.6|7457.8|3694
1678717200000|2023-03-13 14:20:00|7467|7464.2|7468.2|7464.4|7485.4|7482|7459.4|7456.2|3023
1678717500000|2023-03-13 14:25:00|7467|7464.2|7477.4|7474.6|7491.2|7488|7461.8|7458.6|2767
1678717800000|2023-03-13 14:30:00|7477.6|7474.8|7551.2|7548.4|7551.6|7548.5|7477.6|7474.8|8874
1678718100000|2023-03-13 14:35:00|7551|7548.2|7579.2|7576.4|7584.6|7581.4|7538.2|7535|6210
1678718400000|2023-03-13 14:40:00|7579.4|7576.6|7582.8|7579|7590.2|7587|7549.2|7546.4|4065
1678718700000|2023-03-13 14:45:00|7583.2|7579.4|7589.4|7586.6|7596.2|7593|7572.8|7569.9|4302
1678719000000|2023-03-13 14:50:00|7589.8|7587|7580.1|7576.3|7596.2|7593|7568.5|7565.2|3534
1678719300000|2023-03-13 14:55:00|7579.5|7576.7|7582.1|7578.3|7587.2|7584|7564.5|7561.7|2644
1678719600000|2023-03-13 15:00:00|7581.7|7578.9|7579.5|7576.7|7594.5|7591.7|7570.2|7567.4|3236
1678719900000|2023-03-13 15:05:00|7580.5|7577.7|7587.7|7584.9|7590.9|7587.1|7564.5|7561.3|3996
1678720200000|2023-03-13 15:10:00|7587.9|7585.1|7586.7|7583.9|7599.8|7596.5|7580.7|7577.9|3543
1678720500000|2023-03-13 15:15:00|7587.3|7583.5|7593.3|7589.5|7600.8|7597.5|7584.1|7580.8|3491
1678720800000|2023-03-13 15:20:00|7592.9|7590.1|7609.3|7606.5|7633.7|7630.9|7592.9|7590.1|4365
1678721100000|2023-03-13 15:25:00|7610.3|7607.1|7617.7|7614.9|7629.7|7626.5|7601.3|7598|2460
1678721400000|2023-03-13 15:30:00|7617.3|7614.5|7597.7|7593.9|7629.1|7626.3|7595.7|7592.5|2680
1678721700000|2023-03-13 15:35:00|7597.3|7593.5|7549.7|7545.9|7599.1|7595.9|7547.7|7544.5|4026
1678722000000|2023-03-13 15:40:00|7548.7|7546.9|7577.1|7573.3|7580.7|7577.9|7546.9|7543.9|2435
1678722300000|2023-03-13 15:45:00|7576.7|7573.9|7609.7|7606.9|7609.7|7606.9|7570.7|7566.9|2347
1678722600000|2023-03-13 15:50:00|7609.5|7606.7|7579.7|7576.9|7609.9|7606.9|7578.7|7575.5|2088
1678722900000|2023-03-13 15:55:00|7579.3|7576.5|7602.5|7599.7|7603.5|7600.3|7572.7|7569.5|2326
1678723200000|2023-03-13 16:00:00|7603.3|7599.5|7591.7|7587.9|7614.7|7611.3|7580.1|7576.9|2190
1678723500000|2023-03-13 16:05:00|7591.3|7588.5|7603.7|7600.9|7611.1|7607.9|7587.7|7584.3|2701
1678723800000|2023-03-13 16:10:00|7604.1|7600.3|7593.1|7589.3|7608.9|7605.7|7589.7|7585.9|1470
1678724100000|2023-03-13 16:15:00|7592.5|7589.7|7584.5|7581.7|7605.9|7602.7|7581.5|7578.3|1623
1678724400000|2023-03-13 16:20:00|7584.3|7581.5|7538.5|7535.7|7587.9|7584.7|7538.4|7535.1|3124
1678724700000|2023-03-13 16:25:00|7538.7|7535.9|7550.1|7546.3|7562.9|7559.7|7515.1|7512.3|4987
1678725000000|2023-03-13 16:30:00|7549.9|7546.1|7520.5|7517.7|7555.9|7552.7|7518.5|7515.3|2195
1678725300000|2023-03-13 16:35:00|7520.1|7517.3|7533.5|7530.7|7551.1|7547.7|7519.1|7515.3|2066
1678725600000|2023-03-13 16:40:00|7532.5|7529.7|7532.5|7529.7|7538.9|7535.7|7519.9|7516.7|2323
1678725900000|2023-03-13 16:45:00|7533.1|7530.3|7525.1|7522.3|7540.5|7537.7|7518.9|7515.7|1631
1678726200000|2023-03-13 16:50:00|7525.6|7521.8|7505.9|7503.1|7525.6|7521.8|7501.3|7497.7|2640
1678726500000|2023-03-13 16:55:00|7505.5|7502.7|7499.3|7496.5|7510.9|7508.1|7497.1|7494.1|2248
1678726800000|2023-03-13 17:00:00|7498.3|7495.5|7501.3|7498.5|7508.3|7505.1|7488.3|7485.1|2219
1678727100000|2023-03-13 17:05:00|7501.7|7497.9|7507.9|7505.1|7511.9|7508.3|7485.9|7482.9|1483
1678727400000|2023-03-13 17:10:00|7507.3|7504.1|7536.5|7533.7|7538.5|7534.9|7504.7|7501.5|3121
1678727700000|2023-03-13 17:15:00|7536.9|7533.1|7532.5|7529.7|7544.9|7542.1|7526.1|7523.3|1226
1678728000000|2023-03-13 17:20:00|7533.1|7529.3|7508.5|7505.7|7533.5|7530.1|7506.5|7503.3|1116
1678728300000|2023-03-13 17:25:00|7508.3|7505.5|7503.5|7499.7|7509.5|7506.3|7493.5|7490.3|1652
1678728600000|2023-03-13 17:30:00|7502.9|7500.1|7483.3|7480.5|7503.9|7500.5|7481.5|7478.7|2116
1678728900000|2023-03-13 17:35:00|7483.1|7480.3|7498.9|7495.1|7500.3|7497.5|7466.9|7463.7|2040
1678729200000|2023-03-13 17:40:00|7498.5|7495.7|7494.3|7491.5|7509.9|7506.7|7488.3|7485|2028
1678729500000|2023-03-13 17:45:00|7493.3|7490.5|7495.3|7492.5|7498.8|7495.5|7486.9|7484.1|952
1678729800000|2023-03-13 17:50:00|7494.7|7491.9|7480.7|7477.9|7494.7|7491.9|7473.3|7470.1|959
1678730100000|2023-03-13 17:55:00|7479.3|7476.5|7491.8|7488|7495.3|7492.1|7475.7|7472.9|1415
1678730400000|2023-03-13 18:00:00|7491.2|7488.4|7502.9|7499.1|7505.3|7502.5|7483.9|7480.5|2985
1678730700000|2023-03-13 18:05:00|7503.1|7499.3|7479.5|7476.7|7506.9|7503.7|7478.5|7475.6|1616
1678731000000|2023-03-13 18:10:00|7479.9|7476.1|7486.5|7483.7|7493.9|7490.7|7474.9|7472.1|1411
1678731300000|2023-03-13 18:15:00|7487.1|7483.3|7497.5|7494.7|7507.1|7503.8|7484.5|7481.3|2105
1678731600000|2023-03-13 18:20:00|7497.3|7493.7|7514.1|7511.3|7517.9|7515.1|7485.7|7482.3|2726
1678731900000|2023-03-13 18:25:00|7514.7|7511.9|7488.7|7485.9|7517.9|7514.7|7482.5|7479.1|10116
1678732200000|2023-03-13 18:30:00|7488.5|7485.7|7483.9|7480.1|7501.7|7497.9|7482.7|7479.5|3812
1678732500000|2023-03-13 18:35:00|7484.3|7480.5|7452.9|7449.1|7484.3|7481.1|7442.3|7439.1|2375
1678732800000|2023-03-13 18:40:00|7452.3|7449.5|7485.3|7482.5|7493.9|7490.5|7448.3|7444.9|1547
1678733100000|2023-03-13 18:45:00|7484.1|7480.3|7471.9|7469.1|7484.1|7480.5|7468.1|7465.1|858
1678733400000|2023-03-13 18:50:00|7472.3|7469.5|7476.3|7473.5|7477.9|7475.1|7465.3|7461.7|583
1678733700000|2023-03-13 18:55:00|7475.3|7472.5|7470.3|7467.5|7479.7|7476.9|7468.3|7465|476
1678734000000|2023-03-13 19:00:00|7470.7|7466.9|7452.3|7448.5|7473.7|7470.5|7451.5|7448.1|892
1678734300000|2023-03-13 19:05:00|7451.9|7448.1|7449.3|7446.5|7462.9|7459.7|7447.5|7444.7|821
1678734600000|2023-03-13 19:10:00|7449.9|7446.1|7458.7|7454.9|7466.3|7463.5|7449.3|7446.1|759
1678734900000|2023-03-13 19:15:00|7458.3|7455.5|7454.3|7450.5|7461.7|7458.5|7449.3|7446.1|454
1678735200000|2023-03-13 19:20:00|7453.9|7450.1|7444.7|7441.9|7455.3|7452.5|7443.3|7440.1|389
1678735500000|2023-03-13 19:25:00|7444.3|7441.5|7440.3|7437.5|7447.7|7444.5|7436.3|7433|532
1678735800000|2023-03-13 19:30:00|7440.9|7437.1|7448.7|7444.9|7452.3|7448.9|7440.9|7437.1|421
1678736100000|2023-03-13 19:35:00|7447.9|7444.1|7456.3|7453.5|7456.3|7453.5|7446.3|7443.1|774
1678736400000|2023-03-13 19:40:00|7456.5|7453.7|7455.3|7452.5|7462.7|7459.5|7453.3|7450.1|422
1678736700000|2023-03-13 19:45:00|7455.7|7451.9|7458.9|7456.1|7460.3|7457.5|7451.3|7448.1|761
1678737000000|2023-03-13 19:50:00|7458.7|7455.9|7456.3|7452.5|7459.7|7456.5|7453.3|7449.9|411
1678737300000|2023-03-13 19:55:00|7456.7|7453.5|7446.3|7443.5|7456.7|7453.5|7443.3|7440.5|691
1678737600000|2023-03-13 20:00:00|7446.7|7442.9|7448.9|7445.1|7451.9|7448.5|7446.3|7442.9|502
1678737900000|2023-03-13 20:05:00|7449.3|7445.5|7456.3|7452.5|7456.7|7452.9|7447.3|7444.5|229
1678738200000|2023-03-13 20:10:00|7456.7|7452.9|7454.3|7451.5|7458.3|7455.5|7453.3|7449.9|186
1678738500000|2023-03-13 20:15:00|7455.3|7451.1|7464.7|7460.9|7465.7|7462.3|7452.7|7449.9|929
1678738800000|2023-03-13 20:20:00|7464.1|7461.3|7467.1|7464.3|7469.5|7466.3|7464.1|7460.9|81
1678739100000|2023-03-13 20:25:00|7467.5|7463.7|7466.1|7462.3|7469.1|7466.3|7461.1|7457.9|225
1678739400000|2023-03-13 20:30:00|7466.7|7462.9|7462.1|7459.3|7470.5|7467.5|7461.7|7458.9|138
1678739700000|2023-03-13 20:35:00|7461.7|7458.9|7458.1|7455.3|7463.1|7459.3|7458.1|7455.3|68
1678740000000|2023-03-13 20:40:00|7458.7|7454.9|7462.7|7458.9|7463.2|7459.9|7458.1|7454.9|94
1678740300000|2023-03-13 20:45:00|7462.1|7459.3|7465.7|7462.9|7468.2|7464.9|7462.1|7458.8|278
1678740600000|2023-03-13 20:50:00|7466.7|7463.9|7480.1|7476.3|7480.5|7477.3|7466.7|7463.9|280
1678740900000|2023-03-13 20:55:00|7479.7|7476.9|7479.7|7476.9|7481.9|7478.7|7474.7|7471.9|298
1678744800000|2023-03-13 22:00:00|7484.6|7476.8|7472|7468.2|7484.6|7476.8|7468|7463.2|676
1678745100000|2023-03-13 22:05:00|7471.6|7468.8|7477.5|7473.7|7479|7475.2|7471.6|7467.8|65
1678745400000|2023-03-13 22:10:00|7477|7473.2|7473.5|7469.7|7480|7476.2|7472|7466.8|51
1678745700000|2023-03-13 22:15:00|7475.4|7467.6|7471.9|7468.1|7477.4|7472.5|7471.9|7467.6|45
1678746000000|2023-03-13 22:20:00|7469.6|7466.8|7478|7474.2|7478|7474.6|7467|7462.2|73
1678746300000|2023-03-13 22:25:00|7477|7473.2|7486|7482.2|7488.4|7483.2|7476.6|7473.2|80
1678746600000|2023-03-13 22:30:00|7485.4|7482.6|7483|7479.2|7487|7483.6|7482.6|7479.2|40
1678746900000|2023-03-13 22:35:00|7482.4|7479.6|7478|7475.2|7482.4|7479.6|7477.6|7474.6|78
1678747200000|2023-03-13 22:40:00|7477.4|7474.2|7479|7476.2|7481.4|7478.2|7477|7473.8|38
1678747500000|2023-03-13 22:45:00|7477.8|7475|7476|7473.2|7479|7476.2|7474|7471.2|68
1678747800000|2023-03-13 22:50:00|7476.4|7472.6|7480|7477.2|7480.6|7477.8|7476|7472.6|35
1678748100000|2023-03-13 22:55:00|7479.2|7476.4|7481.6|7477.8|7484.1|7481.2|7478|7475.2|84
1678748400000|2023-03-13 23:00:00|7481|7478.2|7486|7482.2|7488.8|7485.8|7481|7477.8|145
1678748700000|2023-03-13 23:05:00|7485|7481.6|7489|7485.2|7489|7486.2|7484|7481.2|51
1678749000000|2023-03-13 23:10:00|7488.6|7485.8|7486.6|7482.8|7489|7485.8|7484.6|7481.2|46
1678749300000|2023-03-13 23:15:00|7486|7483.2|7486|7482.2|7486.6|7483.8|7484|7480.8|28
1678749600000|2023-03-13 23:20:00|7485.6|7482.8|7483|7480.2|7486.6|7483.3|7482.6|7479.8|25
1678749900000|2023-03-13 23:25:00|7482.6|7478.8|7476|7473.2|7482.6|7479.2|7475.4|7472.1|84
1678750200000|2023-03-13 23:30:00|7475.8|7473|7476.4|7473.6|7480|7477.2|7475.4|7472.2|54
1678750500000|2023-03-13 23:35:00|7477.4|7474.2|7470.8|7468|7478.4|7475.2|7470.8|7467.6|90
1678750800000|2023-03-13 23:40:00|7470.4|7467.6|7474|7471.2|7476.6|7473.8|7470|7466.6|74
1678751100000|2023-03-13 23:45:00|7474.4|7471.6|7472.6|7469.8|7476.6|7473.8|7471.6|7468.8|47
1678751400000|2023-03-13 23:50:00|7473|7470.2|7470|7467.2|7475|7471.7|7470|7467.2|42
1678751700000|2023-03-13 23:55:00|7470.2|7467.4|7469.4|7465.6|7472|7468.8|7468|7464.8|43
1678752000000|2023-03-14 00:00:00|7468.8|7466|7458.6|7455.8|7478|7474.2|7454.8|7451.8|396
1678752300000|2023-03-14 00:05:00|7459|7456.2|7456|7452.2|7460.6|7457.6|7450|7447.2|230
1678752600000|2023-03-14 00:10:00|7455|7451.6|7459|7455.2|7464.4|7461.2|7452|7448.8|125
1678752900000|2023-03-14 00:15:00|7458.6|7455.8|7464|7461.2|7473|7469.6|7456.4|7453.6|201
1678753200000|2023-03-14 00:20:00|7464.6|7460.8|7464|7461.2|7468|7464.7|7461.4|7457.8|68
1678753500000|2023-03-14 00:25:00|7464.4|7460.6|7463|7460.2|7466.6|7463.8|7462|7458.7|47
1678753800000|2023-03-14 00:30:00|7464|7460.8|7462|7459.2|7471.4|7468.2|7462|7458.8|101
1678754100000|2023-03-14 00:35:00|7461.4|7458.6|7459|7456.2|7463.4|7460.6|7458.4|7455.2|86
1678754400000|2023-03-14 00:40:00|7459.4|7455.6|7459|7456.2|7460.4|7457.2|7455|7451.2|90
1678754700000|2023-03-14 00:45:00|7459.4|7455.6|7465|7462.2|7466|7462.6|7457.6|7454.8|109
1678755000000|2023-03-14 00:50:00|7465.6|7461.8|7465|7462.2|7468|7464.6|7461|7457.7|127
1678755300000|2023-03-14 00:55:00|7465.4|7461.6|7460|7456.2|7466.6|7463.6|7458.4|7455.2|90
1678755600000|2023-03-14 01:00:00|7460.4|7456.6|7480.6|7477.8|7485|7482.2|7459.8|7456.5|518
1678755900000|2023-03-14 01:05:00|7480|7477.2|7485.6|7482.8|7488.5|7485.2|7479|7475.7|361
1678756200000|2023-03-14 01:10:00|7486|7482.2|7488|7485.2|7493.6|7490.2|7484|7480.8|243
1678756500000|2023-03-14 01:15:00|7489|7484.7|7490|7487.2|7496.4|7493.2|7487|7483.2|263
1678756800000|2023-03-14 01:20:00|7490.4|7486.6|7497|7493.2|7501.5|7498.2|7490|7486.6|263
1678757100000|2023-03-14 01:25:00|7496.8|7493|7493|7490.2|7497.4|7494.2|7491|7488.1|153
1678757400000|2023-03-14 01:30:00|7492.4|7489.2|7488.4|7484.6|7496|7493.2|7485|7482.2|238
1678757700000|2023-03-14 01:35:00|7488|7484.2|7480|7477.2|7488|7484.6|7477|7473.8|258
1678758000000|2023-03-14 01:40:00|7480.4|7476.6|7471.4|7468.6|7481.4|7477.8|7466.4|7463.2|502
1678758300000|2023-03-14 01:45:00|7470.8|7468|7464.4|7461.6|7475.8|7472.6|7463.8|7460.6|257
1678758600000|2023-03-14 01:50:00|7465.4|7462|7456.8|7454|7466.8|7463.2|7454.8|7451.6|338
1678758900000|2023-03-14 01:55:00|7457.4|7453.6|7443.8|7441|7457.4|7454|7440.2|7437|479
1678759200000|2023-03-14 02:00:00|7443.4|7440.6|7454.8|7451|7456.2|7452.4|7442.8|7439.6|276
1678759500000|2023-03-14 02:05:00|7453.8|7450.5|7456.8|7454|7458.3|7455|7449.8|7446.6|129
1678759800000|2023-03-14 02:10:00|7457.2|7453|7456.8|7453|7461.3|7458|7453.8|7450.6|211
1678760100000|2023-03-14 02:15:00|7456.4|7453.6|7452.8|7450|7457.3|7454|7451.2|7448.4|106
1678760400000|2023-03-14 02:20:00|7452.6|7449.8|7451.8|7449|7455.2|7452.4|7448.8|7445.6|205
1678760700000|2023-03-14 02:25:00|7451.6|7448.8|7446.8|7444|7452.2|7449.4|7445.4|7442.1|197
1678761000000|2023-03-14 02:30:00|7447.8|7444.6|7436.8|7434|7449.2|7446|7434.8|7431.6|276
1678761300000|2023-03-14 02:35:00|7435.8|7433|7424.8|7422|7436.2|7433|7423.8|7421|285
1678761600000|2023-03-14 02:40:00|7424.7|7421.9|7427.8|7425|7429.4|7426|7423.4|7420.6|152
1678761900000|2023-03-14 02:45:00|7428.2|7424.4|7422.4|7418.6|7428.8|7426|7421.7|7418|206
1678762200000|2023-03-14 02:50:00|7422.8|7419|7408.8|7405|7422.8|7420|7403.8|7401|515
1678762500000|2023-03-14 02:55:00|7408.4|7405.6|7401.8|7399|7410.3|7407|7394.8|7392|665
1678762800000|2023-03-14 03:00:00|7402.3|7398.5|7387.4|7384.6|7406.7|7403.5|7386.3|7383|1004
1678763100000|2023-03-14 03:05:00|7387.8|7385|7392.3|7389.5|7394.3|7391|7386.8|7383.6|550
1678763400000|2023-03-14 03:10:00|7391.8|7389|7394.9|7392.1|7404.4|7401.2|7391.8|7388.6|789
1678763700000|2023-03-14 03:15:00|7395.4|7392.6|7394.9|7392.1|7403.3|7400.1|7392.9|7390.1|355
1678764000000|2023-03-14 03:20:00|7395.9|7393.1|7397.4|7393.6|7402.3|7399.1|7394.3|7391.5|1036
1678764300000|2023-03-14 03:25:00|7397|7394.6|7389.5|7385.7|7399.4|7395.6|7387.9|7384.6|252
1678764600000|2023-03-14 03:30:00|7389.9|7386.1|7408.9|7406.1|7410.4|7407.1|7389.5|7386.1|344
1678764900000|2023-03-14 03:35:00|7409.3|7405.5|7408.9|7406.1|7409.3|7406.1|7404.3|7401.1|178
1678765200000|2023-03-14 03:40:00|7408.5|7405.7|7405.9|7403.1|7409.5|7406.1|7405.5|7402.4|87
1678765500000|2023-03-14 03:45:00|7405.7|7402.9|7409.9|7407.1|7412.9|7409.2|7405.3|7402.1|128
1678765800000|2023-03-14 03:50:00|7410.9|7408.1|7412.3|7408.5|7415.3|7412.1|7408.9|7405.7|210
1678766100000|2023-03-14 03:55:00|7411.7|7408.9|7409.9|7407.1|7413.9|7410.5|7407.9|7404.7|131
1678766400000|2023-03-14 04:00:00|7410.3|7407.5|7408.9|7406.1|7413.3|7410.1|7408.9|7405.7|55
1678766700000|2023-03-14 04:05:00|7408.7|7405.9|7408.9|7406.1|7410.3|7407.5|7406.3|7403.1|68
1678767000000|2023-03-14 04:10:00|7409.3|7406.5|7413.9|7411.1|7416.3|7413.1|7409.3|7406.5|108
1678767300000|2023-03-14 04:15:00|7414.3|7410.5|7412.9|7410.1|7414.3|7411.1|7409.3|7406|53
1678767600000|2023-03-14 04:20:00|7413.9|7410.7|7414.3|7410.5|7415.4|7412.5|7412.9|7409.7|43
1678767900000|2023-03-14 04:25:00|7413.9|7411.1|7409.9|7407.1|7414.4|7411.1|7406.9|7403.7|137
1678768200000|2023-03-14 04:30:00|7410.3|7406.5|7403.9|7401.1|7410.3|7406.5|7402.9|7399.7|89
1678768500000|2023-03-14 04:35:00|7404.3|7400.5|7405.1|7402.3|7407.5|7404.1|7403.9|7400.5|44
1678768800000|2023-03-14 04:40:00|7405.5|7402.7|7404.9|7402.1|7409.9|7407.1|7403.9|7400.1|46
1678769100000|2023-03-14 04:45:00|7405.3|7401.5|7407.9|7405.1|7408.3|7405.1|7403.9|7401.1|46
1678769400000|2023-03-14 04:50:00|7408.3|7405.5|7402.3|7399.5|7408.3|7405.5|7402.3|7399.1|80
1678769700000|2023-03-14 04:55:00|7401.3|7398.5|7411.9|7409.1|7413.9|7410.5|7401.3|7398|134
1678770000000|2023-03-14 05:00:00|7412.9|7408.7|7411.3|7407.5|7414.3|7410.5|7408.9|7405.7|127
1678770300000|2023-03-14 05:05:00|7411.5|7407.7|7409.3|7406.5|7414.3|7411.1|7408.9|7405.7|151
1678770600000|2023-03-14 05:10:00|7409.5|7406.7|7410.5|7407.7|7413.5|7410.1|7408.9|7406.1|98
1678770900000|2023-03-14 05:15:00|7410.9|7408.1|7412.9|7409.1|7413.3|7410.1|7409.9|7406.6|44
1678771200000|2023-03-14 05:20:00|7412.5|7409.7|7407.9|7405.1|7413.9|7410.7|7406.9|7403.7|80
1678771500000|2023-03-14 05:25:00|7408.1|7405.3|7399.9|7397.1|7409.9|7407.1|7399.9|7397.1|134
1678771800000|2023-03-14 05:30:00|7399.3|7396.1|7405.7|7401.9|7406.1|7402.8|7392.9|7389.7|269
1678772100000|2023-03-14 05:35:00|7405.5|7402.7|7404.5|7400.7|7406.5|7403.3|7401.1|7397.9|94
1678772400000|2023-03-14 05:40:00|7403.9|7401.1|7402.5|7398.7|7404.5|7401.3|7398.1|7395.3|135
1678772700000|2023-03-14 05:45:00|7401.5|7398.3|7401.1|7398.3|7404.1|7400.7|7394.7|7391.3|173
1678773000000|2023-03-14 05:50:00|7401.5|7398.7|7398.5|7395.7|7402.1|7398.7|7397.1|7393.7|73
1678773300000|2023-03-14 05:55:00|7398.1|7395.3|7400.1|7397.3|7403.6|7400.7|7398.1|7394.9|83
1678773600000|2023-03-14 06:00:00|7400.5|7396.7|7397.1|7393.3|7404.5|7401.3|7393.1|7389.9|232
1678773900000|2023-03-14 06:05:00|7397.5|7393.7|7418.1|7414.3|7418.7|7415.9|7397.1|7393.3|414
1678774200000|2023-03-14 06:10:00|7417.1|7413.7|7423.5|7419.7|7428.7|7425.4|7413.1|7409.8|640
1678774500000|2023-03-14 06:15:00|7423.1|7420.3|7409.7|7405.9|7423.5|7420.3|7408.1|7404.8|420
1678774800000|2023-03-14 06:20:00|7410.1|7406.3|7413.1|7410.3|7414.5|7411.3|7399.1|7395.9|383
1678775100000|2023-03-14 06:25:00|7413.5|7409.7|7417.5|7413.7|7419.5|7416.3|7411.5|7408.3|410
1678775400000|2023-03-14 06:30:00|7417.1|7414.3|7415.1|7412.3|7418.1|7415.3|7413.1|7409.9|139
1678775700000|2023-03-14 06:35:00|7415.5|7411.7|7414.1|7410.3|7417.5|7414.3|7404.7|7401.3|217
1678776000000|2023-03-14 06:40:00|7413.5|7410.7|7417.1|7413.3|7422.5|7419.3|7412.7|7409.3|311
1678776300000|2023-03-14 06:45:00|7418.5|7414.3|7415.1|7412.3|7418.5|7414.7|7410.5|7407.3|161
1678776600000|2023-03-14 06:50:00|7415.7|7411.9|7405.1|7402.3|7417.1|7413.9|7401.1|7397.8|195
1678776900000|2023-03-14 06:55:00|7405.7|7402.9|7408.1|7405.3|7412.5|7408.7|7403.7|7400.3|146
1678777200000|2023-03-14 07:00:00|7409.1|7406.3|7419.5|7416.7|7420.5|7417.5|7402.1|7399.3|454
1678777500000|2023-03-14 07:05:00|7419.3|7416.5|7411.1|7408.3|7419.3|7416.5|7406.1|7403.3|376
1678777800000|2023-03-14 07:10:00|7410.9|7408.1|7410.1|7406.3|7422.5|7419.3|7409.1|7405.9|408
1678778100000|2023-03-14 07:15:00|7409.7|7406.9|7396.1|7393.3|7410.5|7407.5|7393.1|7389.7|504
1678778400000|2023-03-14 07:20:00|7396.5|7392.7|7408.1|7405.3|7408.5|7405.3|7394.7|7391.3|324
1678778700000|2023-03-14 07:25:00|7408.7|7405.9|7412.1|7408.3|7413.1|7409.7|7402.1|7398.9|379
1678779000000|2023-03-14 07:30:00|7411.1|7407.7|7414.1|7411.3|7415.1|7412.3|7404.1|7401.3|294
1678779300000|2023-03-14 07:35:00|7413.1|7410.3|7421.1|7417.3|7423.7|7420.7|7406.1|7402.9|419
1678779600000|2023-03-14 07:40:00|7420.7|7416.9|7401.1|7398.3|7421.5|7418.3|7399.5|7396.7|590
1678779900000|2023-03-14 07:45:00|7401.5|7397.7|7403.1|7400.3|7406.5|7403.7|7392.5|7389.3|580
1678780200000|2023-03-14 07:50:00|7403.7|7399.9|7403|7399.2|7410.5|7407.1|7397.5|7394.3|453
1678780500000|2023-03-14 07:55:00|7403.1|7399.3|7400.1|7397.3|7403.8|7400.5|7393.5|7390.7|379
1678780800000|2023-03-14 08:00:00|7400.5|7397.7|7411.5|7407.7|7416.1|7413.1|7398.1|7394.9|756
1678781100000|2023-03-14 08:05:00|7410.5|7407.3|7423.1|7420.3|7436.5|7433.3|7410.1|7406.9|1218
1678781400000|2023-03-14 08:10:00|7422.8|7420|7374.5|7370.7|7424.7|7421.3|7366.8|7363.5|3267
1678781700000|2023-03-14 08:15:00|7374.9|7371.1|7383.9|7380.1|7398.9|7396.1|7369.5|7366.1|1387
1678782000000|2023-03-14 08:20:00|7383.5|7380.7|7377.9|7374.1|7391.4|7388.1|7376.5|7373.1|643
1678782300000|2023-03-14 08:25:00|7378.4|7375.1|7372.4|7368.6|7382.9|7379.1|7359.4|7356.6|1613
1678782600000|2023-03-14 08:30:00|7371.9|7369.1|7366.9|7363.1|7382.9|7380.1|7349.4|7346.1|2040
1678782900000|2023-03-14 08:35:00|7365.9|7362.7|7329.9|7327.1|7369.4|7366.1|7322.9|7320.1|2228
1678783200000|2023-03-14 08:40:00|7329.8|7327|7358|7355.2|7361.5|7358.2|7322.9|7320.1|2326
1678783500000|2023-03-14 08:45:00|7357.5|7354.7|7352.4|7348.6|7367|7364.2|7347|7343.7|1147
1678783800000|2023-03-14 08:50:00|7352|7349.2|7344.9|7341.1|7362|7359.2|7342|7339.1|771
1678784100000|2023-03-14 08:55:00|7345.4|7341.6|7351.5|7348.7|7358.4|7355.2|7343|7340.2|850
1678784400000|2023-03-14 09:00:00|7352|7349.2|7324|7321.2|7354.4|7351.2|7316|7312.6|1802
1678784700000|2023-03-14 09:05:00|7323.5|7320.2|7295.4|7292.6|7326.4|7323.2|7294.4|7291.6|2377
1678785000000|2023-03-14 09:10:00|7294.4|7291.6|7306|7303.2|7311.4|7308.2|7288.5|7285.2|1686
1678785300000|2023-03-14 09:15:00|7307|7304.2|7311|7308.2|7322|7318.6|7298.4|7295.6|1323
1678785600000|2023-03-14 09:20:00|7311.4|7307.6|7317.8|7315|7326.4|7323.2|7310.4|7307.3|2516
1678785900000|2023-03-14 09:25:00|7318.2|7314.4|7314.8|7312|7326.3|7323|7311.8|7309|763
1678786200000|2023-03-14 09:30:00|7315.2|7311.4|7315.2|7312.4|7315.8|7313|7302.2|7299|1170
1678786500000|2023-03-14 09:35:00|7314.8|7312|7334.2|7330.4|7335.2|7332.4|7314.4|7311.4|1188
1678786800000|2023-03-14 09:40:00|7333.6|7330.8|7314.8|7312|7335.3|7332.4|7314.8|7312|722
1678787100000|2023-03-14 09:45:00|7315.2|7311.4|7331.8|7329|7333.8|7330.2|7306.4|7303.4|1174
1678787400000|2023-03-14 09:50:00|7332.2|7328.4|7327.8|7325|7333.3|7330|7322.2|7318.6|602
1678787700000|2023-03-14 09:55:00|7328.2|7324.4|7333.8|7331|7336.2|7333.4|7326.2|7323.4|688
1678788000000|2023-03-14 10:00:00|7334.2|7330.4|7312.8|7310|7334.2|7331|7308.2|7305|1107
1678788300000|2023-03-14 10:05:00|7312.4|7309.6|7298.8|7296|7313.4|7310|7298.8|7295.4|960
1678788600000|2023-03-14 10:10:00|7299.2|7296.4|7299.8|7296|7308.2|7305|7293.7|7290.4|769
1678788900000|2023-03-14 10:15:00|7299.4|7295.6|7290.2|7286.4|7301.4|7298.1|7285.2|7282|1185
1678789200000|2023-03-14 10:20:00|7289.6|7286.8|7290.2|7286.4|7293.4|7290|7282.4|7279.6|714
1678789500000|2023-03-14 10:25:00|7289.8|7286|7292.8|7290|7293.8|7291|7287.8|7284.6|688
1678789800000|2023-03-14 10:30:00|7293.4|7289.6|7307.8|7305|7310.8|7308|7284.2|7281.4|1333
1678790100000|2023-03-14 10:35:00|7308.4|7304.6|7301.8|7299|7315.8|7313|7300.8|7298|811
1678790400000|2023-03-14 10:40:00|7302.2|7298.4|7296.6|7293.8|7310.2|7306.8|7295.6|7292.4|1248
1678790700000|2023-03-14 10:45:00|7296|7293.2|7299.6|7296.8|7300.6|7297.4|7292.2|7289.2|818
1678791000000|2023-03-14 10:50:00|7300.2|7296.4|7299.8|7297|7304.8|7302|7293|7290.2|2008
1678791300000|2023-03-14 10:55:00|7300.2|7296.4|7303.2|7299.4|7304.2|7301.2|7294.8|7291.5|417
1678791600000|2023-03-14 11:00:00|7302.2|7299|7331.8|7329|7332.2|7329.4|7299.8|7297|1190
1678791900000|2023-03-14 11:05:00|7331.2|7328.4|7327.8|7324|7334.2|7331.4|7318.8|7315.6|1069
1678792200000|2023-03-14 11:10:00|7327.2|7324.4|7343.4|7340.6|7344.3|7341|7324.8|7321.2|976
1678792500000|2023-03-14 11:15:00|7343.8|7341|7334.4|7330.6|7344.8|7341|7329.8|7327|1313
1678792800000|2023-03-14 11:20:00|7334|7331.2|7330.8|7328|7341.2|7338|7330.7|7327.4|663
1678793100000|2023-03-14 11:25:00|7331.2|7327.4|7340.8|7338|7345.4|7342|7327.2|7323.9|913
1678793400000|2023-03-14 11:30:00|7339.8|7337|7342.8|7340|7343.4|7340|7329.8|7327|648
1678793700000|2023-03-14 11:35:00|7343.2|7340.4|7345|7341.2|7348|7344.7|7334.8|7331.6|1463
1678794000000|2023-03-14 11:40:00|7345.4|7341.6|7355|7352.2|7356.4|7353.2|7341|7337.8|908
1678794300000|2023-03-14 11:45:00|7355.6|7352.8|7376.4|7372.6|7383.5|7380.2|7348.6|7345.2|1749
1678794600000|2023-03-14 11:50:00|7375.4|7372.2|7371|7368.2|7376.4|7373|7361.9|7358.6|1128
1678794900000|2023-03-14 11:55:00|7370|7367.2|7365|7362.2|7372|7369.2|7357|7353.8|937
1678795200000|2023-03-14 12:00:00|7364.8|7362|7353|7350.2|7365.4|7362.2|7352|7348.8|1057
1678795500000|2023-03-14 12:05:00|7353.4|7350.6|7370|7366.2|7371.8|7369|7349|7346.2|884
1678795800000|2023-03-14 12:10:00|7369.6|7365.8|7371|7368.2|7374.6|7371.2|7361|7357.7|909
1678796100000|2023-03-14 12:15:00|7371.4|7367.6|7366|7363.2|7377.5|7374.2|7363|7359.8|824
1678796400000|2023-03-14 12:20:00|7366.2|7363.4|7365|7362.2|7367.4|7364.2|7350.4|7347.1|788
1678796700000|2023-03-14 12:25:00|7365.4|7362.6|7360|7356.2|7369|7366.2|7360|7356.2|708
1678797000000|2023-03-14 12:30:00|7359.6|7355.8|7364|7361.2|7387.6|7383.8|7302.4|7297.5|5322
1678797300000|2023-03-14 12:35:00|7365.6|7361.8|7358|7355.2|7369|7366.2|7322|7318.6|4210
1678797600000|2023-03-14 12:40:00|7357.4|7354.6|7345.7|7341.9|7360.3|7357.2|7334|7331.2|2891
1678797900000|2023-03-14 12:45:00|7346.1|7342.3|7332.7|7329.9|7352.3|7349.5|7317.7|7314.9|5380
1678798200000|2023-03-14 12:50:00|7333.4|7330.6|7367.7|7364.9|7371.1|7368.3|7326.2|7322.9|2315
1678798500000|2023-03-14 12:55:00|7368.7|7365.9|7368.3|7364.5|7376.9|7374.1|7358.3|7355.1|2545
1678798800000|2023-03-14 13:00:00|7366.9|7364.1|7336.3|7332.5|7371.3|7367.5|7331.8|7328.5|4965
1678799100000|2023-03-14 13:05:00|7335.9|7333.1|7342.9|7339.1|7349.3|7346.5|7326.8|7323.5|2244
1678799400000|2023-03-14 13:10:00|7342.4|7339.6|7325.9|7323.1|7345.3|7342.1|7315.9|7312.5|1904
1678799700000|2023-03-14 13:15:00|7325.4|7322.6|7306.3|7302.5|7328.9|7326.1|7301.9|7298.6|2614
1678800000000|2023-03-14 13:20:00|7304.9|7302.1|7299.9|7296.1|7311.9|7308.5|7282.4|7279.5|3688
1678800300000|2023-03-14 13:25:00|7300.3|7296.5|7300.9|7297.1|7304.3|7300.9|7279.8|7276.5|2206
1678800600000|2023-03-14 13:30:00|7301.2|7297.4|7319.3|7315.5|7320.9|7317.7|7297.3|7294.1|3448
1678800900000|2023-03-14 13:35:00|7319.4|7315.6|7354.9|7351.1|7356.9|7353.9|7316.9|7314.1|7260
1678801200000|2023-03-14 13:40:00|7354.5|7351.7|7344.9|7342.1|7364.9|7362.1|7341.9|7338.6|2532
1678801500000|2023-03-14 13:45:00|7344.5|7341.7|7352.9|7349.1|7364.9|7361.7|7341.5|7337.7|2214
1678801800000|2023-03-14 13:50:00|7352.5|7348.7|7377.9|7375.1|7382|7378.7|7343.9|7340.7|3449
1678802100000|2023-03-14 13:55:00|7377.7|7374.9|7429.9|7427.1|7437.5|7434.5|7374.9|7371.7|5381
1678802400000|2023-03-14 14:00:00|7430.7|7427.9|7409.9|7407.1|7435.5|7432.7|7403.9|7401.1|3199
1678802700000|2023-03-14 14:05:00|7410.5|7407.7|7427.9|7425.1|7431.9|7429.1|7410.5|7407.7|2154
1678803000000|2023-03-14 14:10:00|7429.3|7425.5|7411.9|7409.1|7431.9|7428.6|7395.3|7391.7|2271
1678803300000|2023-03-14 14:15:00|7412.1|7409.3|7406.1|7403.3|7418.3|7415.1|7397.3|7394.1|2357
1678803600000|2023-03-14 14:20:00|7405.1|7402.3|7415.1|7412.3|7427.1|7423.8|7399.1|7395.7|2609
1678803900000|2023-03-14 14:25:00|7414.6|7411.8|7419.1|7416.3|7420.5|7417.3|7399.5|7396.2|2697
1678804200000|2023-03-14 14:30:00|7418.9|7416.1|7390.9|7388.1|7425.1|7421.8|7372.9|7369.5|4547
1678804500000|2023-03-14 14:35:00|7391.3|7387.5|7390.9|7388.1|7399.9|7397.1|7384.5|7381.6|3742
1678804800000|2023-03-14 14:40:00|7391.3|7387.5|7404.9|7402.1|7409.5|7406.7|7383.9|7380.7|2222
1678805100000|2023-03-14 14:45:00|7405.9|7402.3|7408.5|7404.7|7415.5|7412.7|7396.3|7393.1|3750
1678805400000|2023-03-14 14:50:00|7407.9|7405.1|7395.5|7392.7|7411.4|7408.1|7391.9|7389.1|1382
1678805700000|2023-03-14 14:55:00|7395.9|7392.1|7384.5|7380.7|7399.5|7396.1|7383.5|7380.3|1607
1678806000000|2023-03-14 15:00:00|7384.1|7381.3|7383.7|7379.9|7387.1|7384.3|7350.9|7347.1|5239
1678806300000|2023-03-14 15:05:00|7384.1|7380.9|7401.7|7398.9|7405.7|7402.7|7383.1|7379.9|1267
1678806600000|2023-03-14 15:10:00|7402.7|7399.9|7416.7|7412.9|7418.1|7414.9|7396.7|7393.8|1623
1678806900000|2023-03-14 15:15:00|7416.1|7413.3|7440.2|7437.4|7452.2|7449|7415.1|7411.9|5673
1678807200000|2023-03-14 15:20:00|7440.7|7437.9|7445.8|7443|7454.2|7451|7440.7|7437.4|1671
1678807500000|2023-03-14 15:25:00|7446.2|7443.4|7441.8|7438|7450.2|7447|7429.7|7426.4|1671
1678807800000|2023-03-14 15:30:00|7441.4|7438.6|7439.8|7436|7452.3|7449|7433.7|7430.4|1397
1678808100000|2023-03-14 15:35:00|7440.2|7436.4|7436.8|7434|7445.4|7442.4|7423.8|7420.9|1192
1678808400000|2023-03-14 15:40:00|7437|7434.2|7410.3|7407.5|7442.8|7439.4|7403.2|7399.4|2130
1678808700000|2023-03-14 15:45:00|7410.1|7407.3|7410.3|7407.5|7413.3|7410|7397.4|7394.5|1654
1678809000000|2023-03-14 15:50:00|7410.4|7407.6|7420.8|7417|7430.3|7426.5|7410.3|7406.6|1323
1678809300000|2023-03-14 15:55:00|7420.3|7417.5|7397.3|7394.5|7421.3|7418.5|7386.8|7384|1584
1678809600000|2023-03-14 16:00:00|7398.3|7395|7397.8|7395|7403.3|7399.9|7392.8|7390|1392
1678809900000|2023-03-14 16:05:00|7397.3|7394.5|7395.8|7393|7399.3|7396|7379.3|7375.9|1368
1678810200000|2023-03-14 16:10:00|7396.3|7392.5|7389.3|7386.5|7397.3|7394.5|7375.4|7372.6|1357
1678810500000|2023-03-14 16:15:00|7389.7|7386.9|7366.3|7363.5|7390.3|7386.9|7365.8|7363|2076
1678810800000|2023-03-14 16:20:00|7365.8|7363|7357.1|7354.3|7372.3|7369.5|7348.7|7345.8|6252
1678811100000|2023-03-14 16:25:00|7356.7|7352.9|7359.7|7356.9|7366.7|7363.9|7348.2|7344.9|5540
1678811400000|2023-03-14 16:30:00|7359.1|7356.3|7345.1|7342.3|7359.1|7356.3|7322.7|7319.9|3200
1678811700000|2023-03-14 16:35:00|7345.3|7342.5|7335.7|7332.9|7355.7|7352.9|7335.1|7331.9|1816
1678812000000|2023-03-14 16:40:00|7335.5|7332.7|7313.7|7309.9|7337.1|7333.8|7311.1|7307.9|2319
1678812300000|2023-03-14 16:45:00|7313.5|7310.9|7319.1|7316.3|7322.5|7318.7|7297.1|7293.9|3047
1678812600000|2023-03-14 16:50:00|7318.1|7315.3|7310.1|7307.3|7320.1|7316.9|7305.4|7302.6|2094
1678812900000|2023-03-14 16:55:00|7310.3|7307.5|7318.1|7315.3|7321.1|7318.3|7301.7|7298.9|1641
1678813200000|2023-03-14 17:00:00|7318.7|7315.9|7307.7|7304.9|7336.8|7333.7|7307.1|7303.9|3110
1678813500000|2023-03-14 17:05:00|7308.7|7305.3|7299.1|7296.3|7316.1|7313.3|7298.7|7295.9|1705
1678813800000|2023-03-14 17:10:00|7298.7|7295.9|7304.7|7300.9|7311.1|7308.3|7296.1|7292.8|1489
1678814100000|2023-03-14 17:15:00|7304.1|7301.3|7278.5|7275.7|7306.7|7303.3|7270.4|7267.1|6569
1678814400000|2023-03-14 17:20:00|7278.4|7275.6|7269.7|7265.9|7278.4|7275.6|7253.4|7250.6|4879
1678814700000|2023-03-14 17:25:00|7269.1|7266.3|7283.7|7280.9|7288.1|7284.9|7266.1|7262.9|2059
1678815000000|2023-03-14 17:30:00|7283.5|7280.7|7264.1|7261.3|7297.5|7294.7|7261.1|7257.3|2398
1678815300000|2023-03-14 17:35:00|7264.5|7261.7|7283.1|7280.3|7285.5|7282.2|7258.7|7255.9|1998
1678815600000|2023-03-14 17:40:00|7282.7|7279.9|7268.5|7264.7|7286.5|7283.3|7265.1|7261.9|1954
1678815900000|2023-03-14 17:45:00|7267.7|7263.9|7268.7|7265.9|7275.5|7272.3|7259.7|7256.8|2101
1678816200000|2023-03-14 17:50:00|7269.5|7266.7|7261.3|7258.5|7271.1|7268.3|7258.3|7255|1985
1678816500000|2023-03-14 17:55:00|7260.7|7257.9|7243.3|7240.5|7261.3|7257.9|7240.7|7237.9|3847
1678816800000|2023-03-14 18:00:00|7243.1|7240.3|7239.9|7237.1|7250.3|7247.5|7236.3|7233.5|2984
1678817100000|2023-03-14 18:05:00|7239.7|7236.9|7206|7202.2|7239.7|7236.9|7200.5|7197.7|8341
1678817400000|2023-03-14 18:10:00|7205.5|7202.7|7192.4|7188.6|7223|7219.7|7190.8|7187.6|6458
1678817700000|2023-03-14 18:15:00|7192|7189.2|7171.4|7168.6|7193.8|7190.5|7170.4|7167.2|6311
1678818000000|2023-03-14 18:20:00|7172|7168.2|7169.2|7166.4|7176.8|7174|7156.2|7152.9|6781
1678818300000|2023-03-14 18:25:00|7168.8|7166|7144.4|7141.6|7184|7180.8|7143.2|7140|15623
1678818600000|2023-03-14 18:30:00|7144.8|7141|7118.8|7116|7150.2|7147.4|7117.7|7114.4|5633
1678818900000|2023-03-14 18:35:00|7119.4|7116.6|7129.8|7127|7135.2|7131.8|7107.2|7104|3844
1678819200000|2023-03-14 18:40:00|7130.2|7126.4|7131.4|7128.6|7144.2|7141.4|7125.4|7122|2683
1678819500000|2023-03-14 18:45:00|7130.8|7128|7103.6|7100.8|7135.2|7131.6|7100.6|7097.8|3622
1678819800000|2023-03-14 18:50:00|7104|7100.2|7103.2|7100.4|7114|7111.2|7100|7096.8|1815
1678820100000|2023-03-14 18:55:00|7103.6|7099.8|7101.2|7097.4|7123.6|7120.4|7093.6|7090.2|2668
1678820400000|2023-03-14 19:00:00|7101.6|7098.4|7118.6|7115.8|7120.5|7117.3|7096|7092.4|1531
1678820700000|2023-03-14 19:05:00|7119.1|7116.3|7124.2|7121.4|7129.1|7126.3|7106.6|7103.4|1818
1678821000000|2023-03-14 19:10:00|7124.6|7121.8|7136.6|7133.8|7140.6|7137.8|7112.6|7109.8|2157
1678821300000|2023-03-14 19:15:00|7137.1|7134.3|7141.1|7138.3|7145.6|7142.8|7131.6|7128.4|926
1678821600000|2023-03-14 19:20:00|7141.6|7137.8|7146.1|7143.3|7152.1|7149.1|7139.1|7136.3|871
1678821900000|2023-03-14 19:25:00|7145.6|7141.8|7145.6|7142.8|7150.1|7146.7|7137.6|7134.8|846
1678822200000|2023-03-14 19:30:00|7146.1|7142.3|7154.2|7150.4|7159.5|7156.7|7142.6|7139.4|2052
1678822500000|2023-03-14 19:35:00|7154.6|7150.8|7153.8|7151|7159.8|7156.4|7153.4|7150|842
1678822800000|2023-03-14 19:40:00|7154.2|7150.4|7157.2|7153.4|7157.8|7154.4|7149.2|7146|712
1678823100000|2023-03-14 19:45:00|7156.8|7153|7163.8|7161|7164.8|7161.6|7154.6|7151|313
1678823400000|2023-03-14 19:50:00|7164|7161.2|7163.8|7161|7165.2|7162.4|7156.2|7153|799
1678823700000|2023-03-14 19:55:00|7164.2|7160.4|7166.8|7164|7169.7|7166|7162.4|7159.4|817
1678824000000|2023-03-14 20:00:00|7167.2|7164.4|7163.4|7159.6|7170.8|7167.6|7162.4|7159|768
1678824300000|2023-03-14 20:05:00|7162.8|7160|7169.2|7166.4|7171.2|7167.9|7162.8|7159.5|204
1678824600000|2023-03-14 20:10:00|7169.8|7166|7162.8|7160|7170.2|7167|7162.4|7159.4|226
1678824900000|2023-03-14 20:15:00|7163.2|7160.4|7164.2|7161.4|7166.2|7163.4|7160.8|7157.4|269
1678825200000|2023-03-14 20:20:00|7164.8|7161|7170.2|7166.4|7171.7|7168|7164.4|7161|251
1678825500000|2023-03-14 20:25:00|7169.2|7166.9|7166.8|7159|7172.4|7168.4|7162.8|7159|394
1678825800000|2023-03-14 20:30:00|7165.3|7157.5|7158.8|7155|7172.8|7168.5|7155|7149.2|660
1678826100000|2023-03-14 20:35:00|7158.3|7154.5|7163.8|7160|7166.3|7163|7157.7|7154.4|234
1678826400000|2023-03-14 20:40:00|7163.3|7159.5|7161.8|7159|7169.8|7166.5|7160.8|7157.5|230
1678826700000|2023-03-14 20:45:00|7163.3|7159.5|7161.3|7158.5|7169.3|7165.5|7160.8|7157.5|837
1678827000000|2023-03-14 20:50:00|7161.8|7159|7163.5|7159.7|7165.8|7162.3|7160.3|7157|215
1678827300000|2023-03-14 20:55:00|7162.7|7158.9|7163.7|7160.9|7170.8|7167.6|7158.1|7154.9|425
1678831200000|2023-03-14 22:00:00|7171.7|7167.9|7180.7|7177.9|7182.1|7178.9|7167.7|7163.5|319
1678831500000|2023-03-14 22:05:00|7181.7|7177.5|7180.3|7177.5|7183.3|7180.5|7180.3|7177.5|184
1678831800000|2023-03-14 22:10:00|7179.4|7176.6|7187.7|7184.9|7188.1|7185.3|7179.3|7176.5|149
1678832100000|2023-03-14 22:15:00|7187.3|7184.5|7179.7|7176.9|7188.7|7185.5|7179.1|7176.3|112
1678832400000|2023-03-14 22:20:00|7180.7|7177.9|7184.7|7181.9|7184.7|7181.9|7179.7|7176.9|49
1678832700000|2023-03-14 22:25:00|7184.3|7181.5|7183.7|7180.9|7184.7|7181.9|7181.3|7178.5|68
1678833000000|2023-03-14 22:30:00|7184.1|7181.3|7189.1|7186.3|7190.1|7186.9|7183.3|7180.5|120
1678833300000|2023-03-14 22:35:00|7189.5|7186.7|7192.7|7189.9|7193.8|7190.5|7189.3|7186.3|92
1678833600000|2023-03-14 22:40:00|7193.1|7190.3|7190.1|7186.3|7194.1|7190.9|7187.7|7184.5|103
1678833900000|2023-03-14 22:45:00|7189.6|7186.8|7188.7|7184.9|7191.3|7187.9|7187.7|7184.3|64
1678834200000|2023-03-14 22:50:00|7188.3|7184.5|7186.1|7182.3|7190.6|7186.9|7185.1|7182.3|50
1678834500000|2023-03-14 22:55:00|7185.1|7181.9|7187.7|7184.9|7188.1|7184.9|7184.7|7181.9|42
1678834800000|2023-03-14 23:00:00|7188.1|7184.3|7188.3|7184.5|7191.1|7187.9|7184.7|7181.9|99
1678835100000|2023-03-14 23:05:00|7187.7|7184.9|7188.7|7185.9|7189.7|7185.9|7187.1|7183.9|40
1678835400000|2023-03-14 23:10:00|7189.1|7185.3|7188.1|7184.3|7190.1|7186.3|7186.1|7182.8|57
1678835700000|2023-03-14 23:15:00|7187.1|7183.9|7185.1|7182.3|7188.1|7184.3|7185.1|7181.9|86
1678836000000|2023-03-14 23:20:00|7185.3|7182.5|7191.7|7187.9|7193.1|7189.9|7185.3|7182.3|195
1678836300000|2023-03-14 23:25:00|7190.7|7187.4|7192.3|7188.5|7192.7|7189.5|7189.7|7186.5|576
1678836600000|2023-03-14 23:30:00|7191.3|7189.1|7197.3|7194.5|7198.9|7195.7|7191.3|7188.1|195
1678836900000|2023-03-14 23:35:00|7198.3|7195.1|7199.5|7196.7|7200.5|7197.7|7195.9|7193.1|751
1678837200000|2023-03-14 23:40:00|7199.6|7196.8|7204.1|7201.3|7209|7205.7|7199.6|7196.8|194
1678837500000|2023-03-14 23:45:00|7204.6|7200.8|7206.5|7203.7|7206.9|7203.7|7203.5|7200.7|79
1678837800000|2023-03-14 23:50:00|7207.5|7204.3|7207.1|7204.3|7207.5|7204.3|7203.5|7200.3|57
1678838100000|2023-03-14 23:55:00|7208.5|7204.7|7195.9|7193.1|7208.5|7205.3|7195.9|7192.7|590
1678838400000|2023-03-15 00:00:00|7196.5|7192.7|7198.9|7196.1|7200.3|7197.4|7182.5|7179.1|702
1678838700000|2023-03-15 00:05:00|7199.2|7195.4|7194.9|7192.1|7199.2|7195.5|7188.9|7185.7|221
1678839000000|2023-03-15 00:10:00|7195.3|7191.5|7195.9|7193.1|7199.3|7196.1|7194.8|7191.5|98
1678839300000|2023-03-15 00:15:00|7196.9|7193.5|7198.3|7194.5|7200.5|7197.5|7194.9|7191.7|118
1678839600000|2023-03-15 00:20:00|7197.3|7193.5|7201.9|7199.1|7202.3|7199.1|7194.9|7192.1|100
1678839900000|2023-03-15 00:25:00|7201.8|7199|7206.3|7202.5|7208.3|7205.5|7200.9|7198.1|156
1678840200000|2023-03-15 00:30:00|7205.9|7202.1|7210.9|7208.1|7211.5|7208.5|7203.5|7200.3|112
1678840500000|2023-03-15 00:35:00|7211.1|7208.3|7206.5|7202.7|7211.9|7209.1|7204.9|7201.7|108
1678840800000|2023-03-15 00:40:00|7205.9|7203.1|7209.3|7205.5|7209.9|7206.5|7205.3|7202.1|91
1678841100000|2023-03-15 00:45:00|7208.9|7206.1|7217.9|7214.1|7218.9|7215.7|7208.3|7205.5|180
1678841400000|2023-03-15 00:50:00|7217.3|7214.5|7215.9|7213.1|7219.9|7216.7|7210.9|7207.5|187
1678841700000|2023-03-15 00:55:00|7216.3|7212.5|7213.9|7211.1|7218.5|7215.1|7211.9|7208.1|201
1678842000000|2023-03-15 01:00:00|7214.3|7210.5|7241.5|7237.7|7243.9|7240.7|7212.3|7209.5|1090
1678842300000|2023-03-15 01:05:00|7240.9|7238.1|7238.3|7234.5|7245.3|7242.1|7237.8|7234.5|531
1678842600000|2023-03-15 01:10:00|7236.9|7234.1|7236.4|7232.6|7240.8|7238|7233.4|7230.6|351
1678842900000|2023-03-15 01:15:00|7235.9|7233.1|7240.9|7238.1|7241.4|7238.1|7231.9|7229.1|237
1678843200000|2023-03-15 01:20:00|7241.4|7237.6|7236.9|7234.1|7245.4|7242.1|7232.9|7229.7|235
1678843500000|2023-03-15 01:25:00|7237.4|7233.6|7242.4|7238.6|7244.4|7241.6|7236.4|7233.1|382
1678843800000|2023-03-15 01:30:00|7241.9|7239.1|7232.9|7230.1|7243.9|7240.6|7229.4|7226.1|319
1678844100000|2023-03-15 01:35:00|7233.4|7229.6|7220.9|7218.1|7233.9|7230.1|7220.5|7217.2|317
1678844400000|2023-03-15 01:40:00|7221.5|7217.7|7220.4|7216.6|7223.9|7220.7|7217.9|7214.7|278
1678844700000|2023-03-15 01:45:00|7219.9|7217.1|7221.4|7217.6|7227.4|7224.1|7216.9|7214.1|201
1678845000000|2023-03-15 01:50:00|7220.4|7218.1|7218.9|7216.1|7221.4|7218.1|7215.4|7212.1|168
1678845300000|2023-03-15 01:55:00|7219.4|7215.6|7225.9|7223.1|7226.4|7223.6|7217.9|7214.7|225
1678845600000|2023-03-15 02:00:00|7226.4|7222.6|7235.4|7231.6|7236.4|7233.6|7224.8|7221.6|282
1678845900000|2023-03-15 02:05:00|7234.5|7231.7|7238.4|7235.6|7240.4|7237.2|7231.5|7228.1|140
1678846200000|2023-03-15 02:10:00|7238|7234.6|7240|7237.2|7241.4|7238.2|7236.5|7233.6|315
1678846500000|2023-03-15 02:15:00|7240.4|7236.6|7239|7236.2|7243.4|7240.2|7238.5|7235.2|200
1678846800000|2023-03-15 02:20:00|7239.5|7235.7|7235.4|7232.6|7240.4|7236.6|7235.4|7232.6|81
1678847100000|2023-03-15 02:25:00|7236.4|7233.2|7237.4|7233.6|7237.8|7234.2|7234.4|7231.1|114
1678847400000|2023-03-15 02:30:00|7238|7234.6|7231|7228.2|7238.4|7235.2|7226.4|7223.6|221
1678847700000|2023-03-15 02:35:00|7231.4|7228.6|7236|7233.2|7236.4|7233.2|7230|7227.2|77
1678848000000|2023-03-15 02:40:00|7236.4|7232.2|7237.4|7233.6|7237.8|7234.6|7232.9|7229.6|108
1678848300000|2023-03-15 02:45:00|7236.4|7233.2|7239.4|7235.6|7239.8|7236.6|7236|7232.7|117
1678848600000|2023-03-15 02:50:00|7239|7236.2|7241.5|7237.7|7243.4|7240|7238.4|7235.1|129
1678848900000|2023-03-15 02:55:00|7241.4|7237.6|7241|7237.2|7241.9|7238.2|7236.9|7233.6|947
1678849200000|2023-03-15 03:00:00|7240.4|7237.6|7238|7235.2|7241.5|7238.2|7238|7234.7|120
1678849500000|2023-03-15 03:05:00|7238.5|7234.7|7240|7236.2|7241|7237.6|7236.5|7233.7|74
1678849800000|2023-03-15 03:10:00|7240.4|7236.6|7249.1|7246.3|7251.6|7248.3|7237|7233.7|361
1678850100000|2023-03-15 03:15:00|7249.7|7245.9|7241.1|7237.3|7250.1|7246.8|7240.6|7237.3|213
1678850400000|2023-03-15 03:20:00|7241.6|7237.8|7242.1|7238.3|7245.1|7241.8|7240.6|7237.8|55
1678850700000|2023-03-15 03:25:00|7241.7|7238.9|7242.6|7238.8|7243.6|7240.3|7240.6|7237.8|89
1678851000000|2023-03-15 03:30:00|7242.1|7239.3|7246.6|7243.8|7247.6|7244.3|7241.6|7238.3|89
1678851300000|2023-03-15 03:35:00|7246.1|7243.3|7246.6|7243.8|7247.6|7244.8|7244.1|7241.3|70
1678851600000|2023-03-15 03:40:00|7247|7243.2|7252.1|7249.3|7253.6|7250.8|7245.7|7242.8|193
1678851900000|2023-03-15 03:45:00|7253.1|7249.9|7251.6|7248.8|7253.1|7250.3|7250.1|7247.3|103
1678852200000|2023-03-15 03:50:00|7252.1|7248.3|7249.1|7246.3|7252.1|7248.8|7248.1|7244.9|76
1678852500000|2023-03-15 03:55:00|7248.7|7245.3|7251.6|7248.8|7253.7|7250.9|7248.6|7245.3|126
1678852800000|2023-03-15 04:00:00|7251.1|7248.3|7251.6|7248.8|7252.6|7249.8|7250.7|7247.3|28
1678853100000|2023-03-15 04:05:00|7250.7|7247.9|7250.6|7247.8|7252|7248.8|7250.6|7247.3|49
1678853400000|2023-03-15 04:10:00|7251.6|7248.8|7251.6|7247.8|7252.6|7249.8|7250.6|7247.3|62
1678853700000|2023-03-15 04:15:00|7251.1|7248.3|7252.6|7248.8|7253|7249.8|7249.6|7246.4|71
1678854000000|2023-03-15 04:20:00|7252.2|7249.4|7255.7|7252.9|7256.2|7252.9|7251.6|7248.4|149
1678854300000|2023-03-15 04:25:00|7256.2|7251.9|7254.2|7250.4|7256.6|7253.8|7253.2|7249.9|54
1678854600000|2023-03-15 04:30:00|7253.7|7250.9|7255.6|7252.8|7256|7252.8|7253.2|7250.4|55
1678854900000|2023-03-15 04:35:00|7256.2|7252.4|7254.2|7250.4|7256.6|7253.4|7253.6|7249.8|84
1678855200000|2023-03-15 04:40:00|7253.6|7250.8|7254.2|7251.4|7255.6|7252.8|7252.7|7249.9|93
1678855500000|2023-03-15 04:45:00|7254.6|7250.8|7255.6|7251.8|7256.2|7252.9|7252.7|7249.9|44
1678855800000|2023-03-15 04:50:00|7255.2|7252.4|7255.2|7252.4|7258.6|7255.4|7255.2|7252.4|75
1678856100000|2023-03-15 04:55:00|7255.6|7252.8|7257.6|7253.8|7258|7254.8|7254.2|7251.4|32
1678856400000|2023-03-15 05:00:00|7257|7254.2|7252.6|7249.8|7257.6|7254.4|7251.3|7248.5|129
1678856700000|2023-03-15 05:05:00|7252.2|7249.4|7255.2|7252.4|7255.6|7252.8|7249.6|7246.3|171
1678857000000|2023-03-15 05:10:00|7255.6|7251.8|7253.6|7249.8|7255.7|7252.8|7250.6|7247.4|125
1678857300000|2023-03-15 05:15:00|7252.6|7249.9|7251.6|7248.8|7254.6|7251.4|7250.6|7247.4|63
1678857600000|2023-03-15 05:20:00|7251.2|7248.4|7247.2|7244.4|7252.6|7249.8|7246.6|7243.4|178
1678857900000|2023-03-15 05:25:00|7247.6|7244.8|7234.2|7231.4|7248.6|7244.8|7233.2|7230|384
1678858200000|2023-03-15 05:30:00|7234.8|7231|7223.6|7219.8|7236.6|7232.8|7220|7216.7|622
1678858500000|2023-03-15 05:35:00|7223|7220.2|7223|7220.2|7228|7224.8|7221|7217.7|179
1678858800000|2023-03-15 05:40:00|7222|7219.2|7224|7221.2|7227|7223.6|7220|7216.8|169
1678859100000|2023-03-15 05:45:00|7224.6|7220.8|7227.4|7223.6|7228.4|7225.6|7220|7216.6|131
1678859400000|2023-03-15 05:50:00|7227|7224.2|7226|7223.2|7228.5|7225.2|7221|7217.8|204
1678859700000|2023-03-15 05:55:00|7226.2|7223.4|7224|7221.2|7227.5|7224.2|7221|7217.4|128
1678860000000|2023-03-15 06:00:00|7223.6|7220.8|7224.6|7220.8|7226.6|7223.2|7221|7217.8|186
1678860300000|2023-03-15 06:05:00|7224|7221.2|7233|7230.2|7236.5|7233.2|7223.5|7220.2|277
1678860600000|2023-03-15 06:10:00|7233.6|7229.8|7231|7228.2|7235.5|7232.1|7229|7225.8|133
1678860900000|2023-03-15 06:15:00|7231.6|7227.8|7235|7232.2|7238.5|7235.2|7231|7227.8|133
1678861200000|2023-03-15 06:20:00|7235.5|7231.7|7233|7230.2|7235.5|7232.2|7229|7225.8|166
1678861500000|2023-03-15 06:25:00|7232.6|7229.8|7233|7230.2|7235.5|7232.7|7231.6|7228.8|93
1678861800000|2023-03-15 06:30:00|7232.6|7229.8|7230|7227.2|7234.5|7231.7|7228.2|7225.4|126
1678862100000|2023-03-15 06:35:00|7229.6|7226.8|7230|7227.2|7232.5|7229.2|7225|7221.8|110
1678862400000|2023-03-15 06:40:00|7231.6|7227.8|7241|7238.2|7242.5|7239.2|7230|7226.8|288
1678862700000|2023-03-15 06:45:00|7241.5|7237.7|7245|7242.2|7249|7245.8|7239|7235.2|254
1678863000000|2023-03-15 06:50:00|7245.5|7241.2|7252|7249.2|7254|7250.7|7244|7240.7|278
1678863300000|2023-03-15 06:55:00|7252.5|7248.7|7244.1|7240.3|7252.5|7249.2|7242|7239.2|197
1678863600000|2023-03-15 07:00:00|7243.6|7240.8|7244.1|7241.3|7250.5|7247.7|7241.1|7237.8|314
1678863900000|2023-03-15 07:05:00|7244.5|7240.7|7247.5|7243.7|7247.5|7244.3|7235.9|7232.7|344
1678864200000|2023-03-15 07:10:00|7246.1|7243.3|7244.5|7240.7|7247.5|7244.3|7237.1|7234.3|312
1678864500000|2023-03-15 07:15:00|7243.6|7239.8|7240.5|7236.7|7249.1|7246.3|7233.1|7230.3|311
1678864800000|2023-03-15 07:20:00|7240.1|7237.3|7244.6|7240.8|7244.6|7241.3|7233.1|7229.8|241
1678865100000|2023-03-15 07:25:00|7244.1|7241.3|7253.5|7250.7|7254.5|7251.3|7244.1|7240.8|497
1678865400000|2023-03-15 07:30:00|7254.5|7251.3|7241.5|7237.7|7254.5|7251.3|7239.1|7236.2|389
1678865700000|2023-03-15 07:35:00|7241.1|7238.3|7234.1|7231.3|7241.5|7238.7|7224.5|7221.6|1373
1678866000000|2023-03-15 07:40:00|7235.1|7231.8|7240.5|7236.7|7243.6|7240.3|7230.1|7226.7|440
1678866300000|2023-03-15 07:45:00|7240.1|7236.3|7240.1|7237.3|7244.5|7241.3|7233.9|7230.7|354
1678866600000|2023-03-15 07:50:00|7239.9|7237.1|7243.5|7240.7|7245.5|7242.1|7232.5|7229.3|311
1678866900000|2023-03-15 07:55:00|7243.1|7239.7|7236.1|7233.3|7252.5|7249.3|7236.1|7232.8|457
1678867200000|2023-03-15 08:00:00|7236.5|7233.7|7224.1|7220.3|7237.9|7235.1|7220.1|7216.8|803
1678867500000|2023-03-15 08:05:00|7225.1|7221.3|7222.1|7219.3|7231.1|7228.3|7216.1|7212.8|614
1678867800000|2023-03-15 08:10:00|7222.7|7218.9|7227.1|7224.3|7227.5|7224.3|7214.5|7211.7|630
1678868100000|2023-03-15 08:15:00|7227.7|7223.9|7234.5|7230.7|7234.5|7231.3|7221.1|7218.3|543
1678868400000|2023-03-15 08:20:00|7233.9|7231.1|7233.5|7230.7|7244.7|7241.9|7229.1|7226.3|781
1678868700000|2023-03-15 08:25:00|7233.1|7230.3|7249.1|7246.3|7249.5|7246.3|7232.1|7228.9|1217
1678869000000|2023-03-15 08:30:00|7249.5|7245.7|7223.5|7220.7|7250.5|7247.3|7223.5|7220.7|1185
1678869300000|2023-03-15 08:35:00|7224.1|7221.3|7251.1|7248.3|7251.1|7248.3|7224.1|7221.3|742
1678869600000|2023-03-15 08:40:00|7251.5|7247.7|7254.7|7251.9|7269.7|7266.3|7249.1|7245.9|1935
1678869900000|2023-03-15 08:45:00|7255.1|7252.3|7257.1|7253.3|7265.7|7262.9|7253.9|7250.3|838
1678870200000|2023-03-15 08:50:00|7256.7|7252.9|7252.1|7249.3|7257.1|7253.8|7242.1|7238.3|644
1678870500000|2023-03-15 08:55:00|7252.5|7249.7|7233.1|7230.3|7255.1|7252.3|7231.9|7228.3|448
1678870800000|2023-03-15 09:00:00|7233.7|7229.9|7228.9|7226.1|7235.6|7232.4|7216|7212.7|1537
1678871100000|2023-03-15 09:05:00|7229.5|7225.7|7187.5|7183.7|7230.9|7227.7|7186.9|7183.7|2492
1678871400000|2023-03-15 09:10:00|7186.9|7184.1|7190.9|7188.1|7204.9|7202.1|7181.5|7178.7|1384
1678871700000|2023-03-15 09:15:00|7191.5|7188.7|7192.1|7189.3|7211|7208.2|7180.1|7177.1|1465
1678872000000|2023-03-15 09:20:00|7192.7|7188.9|7190.1|7187.3|7194.1|7190.9|7180.1|7177.3|1047
1678872300000|2023-03-15 09:25:00|7189.7|7186.9|7193|7190.2|7195.5|7192.3|7181.1|7177.9|534
1678872600000|2023-03-15 09:30:00|7192.1|7189.3|7205.1|7202.3|7215.1|7211.9|7185.1|7182.3|785
1678872900000|2023-03-15 09:35:00|7206.1|7201.8|7194.1|7191.3|7209.1|7205.9|7190|7186.7|595
1678873200000|2023-03-15 09:40:00|7194.5|7190.7|7194.1|7191.3|7196.5|7193.3|7174.7|7171.8|1023
1678873500000|2023-03-15 09:45:00|7193.1|7190.3|7206.1|7203.3|7207.5|7204.3|7191.1|7187.9|658
1678873800000|2023-03-15 09:50:00|7206.7|7202.9|7200.5|7196.7|7209.5|7206.3|7199.1|7195.7|411
1678874100000|2023-03-15 09:55:00|7199.5|7196.3|7200.1|7197.3|7202.1|7198.9|7188.1|7184.9|830
1678874400000|2023-03-15 10:00:00|7198.5|7195.7|7172.1|7169.3|7201.5|7197.9|7165.1|7162.3|1191
1678874700000|2023-03-15 10:05:00|7172.7|7168.9|7167.5|7163.7|7175.5|7172.3|7149|7145.7|1772
1678875000000|2023-03-15 10:10:00|7167.1|7164.3|7155.4|7151.6|7168.4|7165.2|7154|7150.6|925
1678875300000|2023-03-15 10:15:00|7155|7151.2|7165.4|7162.6|7167.8|7164.6|7154|7150.7|772
1678875600000|2023-03-15 10:20:00|7166.4|7163.2|7151.4|7148.6|7185.5|7182.2|7150.4|7147.2|1281
1678875900000|2023-03-15 10:25:00|7151|7148.2|7157|7154.2|7167|7163.7|7148.5|7145.7|1012
1678876200000|2023-03-15 10:30:00|7157.6|7153.8|7178.8|7176|7180.3|7177|7138.8|7136|2631
1678876500000|2023-03-15 10:35:00|7178.3|7175.5|7143.3|7139.5|7188.9|7185.6|7139.4|7136.5|1632
1678876800000|2023-03-15 10:40:00|7142.8|7140|7131.3|7127.5|7144.3|7141.5|7130.3|7127.5|2328
1678877100000|2023-03-15 10:45:00|7130.8|7128|7108.7|7105.9|7134.8|7131.6|7106.1|7102.9|3267
1678877400000|2023-03-15 10:50:00|7109.7|7105.5|7071.7|7067.9|7109.7|7106.9|7064.7|7061.9|3545
1678877700000|2023-03-15 10:55:00|7070.7|7066.9|7001.7|6998.9|7071.1|7068|6999.7|6996.9|4391
1678878000000|2023-03-15 11:00:00|7002.5|6999.7|7031.8|7028|7057.8|7054.5|6994.7|6991.5|5262
1678878300000|2023-03-15 11:05:00|7032.3|7029|7019.8|7017|7044.3|7041|7011.8|7008.5|2071
1678878600000|2023-03-15 11:10:00|7020.4|7016.6|7023.8|7020|7044.3|7041|7011.8|7008.6|2700
1678878900000|2023-03-15 11:15:00|7023.4|7019.6|7024.8|7021|7035.8|7032.5|7014.8|7011.6|1666
1678879200000|2023-03-15 11:20:00|7023.8|7020.5|7028.4|7025.6|7031.3|7028.1|7012.8|7009.5|1344
1678879500000|2023-03-15 11:25:00|7028.9|7025.1|7045|7041.2|7047.4|7043.8|7025.4|7021.6|1956
1678879800000|2023-03-15 11:30:00|7044.4|7041.6|7039|7036.2|7052.3|7049.2|7037|7033.8|2044
1678880100000|2023-03-15 11:35:00|7038.6|7035.8|7055.6|7051.8|7063.6|7060.3|7033|7029.7|1564
1678880400000|2023-03-15 11:40:00|7056|7053.2|7051.4|7047.6|7057.6|7054.8|7032|7028.7|1620
1678880700000|2023-03-15 11:45:00|7051|7048.2|7042|7038.2|7057|7053.8|7036|7032.8|2020
1678881000000|2023-03-15 11:50:00|7041|7037.8|7047|7044.2|7049.4|7045.6|7032|7028.7|1049
1678881300000|2023-03-15 11:55:00|7046.4|7043.6|7069|7065.2|7076.4|7073.2|7046.4|7043.2|2116
1678881600000|2023-03-15 12:00:00|7068.4|7065.6|7032.4|7028.6|7068.4|7065.6|7024.9|7021.2|2263
1678881900000|2023-03-15 12:05:00|7032|7028.2|7022|7019.2|7032.6|7029.2|7020.5|7017.2|1687
1678882200000|2023-03-15 12:10:00|7021.6|7018.8|7045|7042.2|7052.9|7049.2|7020.4|7017.6|2067
1678882500000|2023-03-15 12:15:00|7045.6|7041.8|7055|7052.2|7057.4|7054.6|7040|7036.7|681
1678882800000|2023-03-15 12:20:00|7055.4|7051.6|7043|7040.2|7061|7058.2|7041.4|7037.8|1381
1678883100000|2023-03-15 12:25:00|7043.4|7040.6|7043.6|7040.8|7049|7046.2|7038.3|7035.2|1262
1678883400000|2023-03-15 12:30:00|7044|7041.2|7025|7022.2|7059.4|7055.7|7022.5|7019.7|1736
1678883700000|2023-03-15 12:35:00|7026|7022.8|7006.9|7004.1|7027.5|7024.2|6999|6996.2|3529
1678884000000|2023-03-15 12:40:00|7008.3|7004.5|6986.3|6983.5|7009.9|7006.7|6982.9|6980|4025
1678884300000|2023-03-15 12:45:00|6986.7|6983.9|6984.3|6980.5|6998.3|6995.1|6948.7|6945.5|6217
1678884600000|2023-03-15 12:50:00|6983.7|6980.9|6979.3|6976.5|6989.9|6987.1|6964.3|6961.1|2572
1678884900000|2023-03-15 12:55:00|6979.5|6976.7|6961.7|6958.9|6993.3|6990.1|6961.7|6958.9|2303
1678885200000|2023-03-15 13:00:00|6961.9|6958.1|6922|6918.2|6965.7|6962.9|6906.3|6902.9|10499
1678885500000|2023-03-15 13:05:00|6922.9|6919.1|6925|6922.2|6960.6|6957.4|6917.9|6914.7|10551
1678885800000|2023-03-15 13:10:00|6924.6|6921.8|6922.5|6918.7|6942.5|6939.1|6907.9|6904.6|4267
1678886100000|2023-03-15 13:15:00|6923.3|6920.5|6871.9|6869.1|6924.3|6921.1|6863.3|6860.1|5529
1678886400000|2023-03-15 13:20:00|6872|6869.2|6871.9|6868.1|6888.8|6885.7|6862.3|6859|3553
1678886700000|2023-03-15 13:25:00|6870.9|6867.5|6842.9|6840.1|6874.9|6872.1|6833.3|6830.1|5333
1678887000000|2023-03-15 13:30:00|6843.9|6839.6|6843.9|6841.1|6851|6847.7|6809.5|6806.2|11660
1678887300000|2023-03-15 13:35:00|6843.5|6840.7|6896|6893.2|6897.5|6894.2|6834.9|6831.7|7794
1678887600000|2023-03-15 13:40:00|6896.2|6893.4|6910.2|6907.4|6913|6909.7|6882.5|6879.2|6418
1678887900000|2023-03-15 13:45:00|6910.8|6907|6890.6|6887.8|6912|6908.4|6879.6|6876.7|4186
1678888200000|2023-03-15 13:50:00|6890.1|6886.8|6864.2|6860.4|6895.1|6892.3|6857.6|6854.4|3141
1678888500000|2023-03-15 13:55:00|6864.6|6860.8|6855.2|6852.4|6866.1|6862.8|6828.3|6825.5|5903
1678888800000|2023-03-15 14:00:00|6854.2|6850.4|6872.2|6868.4|6880.2|6877.4|6842.8|6839|3187
1678889100000|2023-03-15 14:05:00|6871.8|6868|6907.9|6904.1|6908.3|6905.5|6865.1|6861.8|5140
1678889400000|2023-03-15 14:10:00|6907.5|6904.7|6911.1|6908.3|6933.8|6930.5|6906.3|6903.1|4261
1678889700000|2023-03-15 14:15:00|6911.9|6908.1|6879.9|6877.1|6922.9|6920.1|6864.9|6861.7|3650
1678890000000|2023-03-15 14:20:00|6880.3|6876.5|6865.2|6862.4|6895.3|6892.1|6862.9|6860|5418
1678890300000|2023-03-15 14:25:00|6864.8|6862|6877.9|6874.1|6885.3|6882.1|6862.3|6859|2686
1678890600000|2023-03-15 14:30:00|6877.5|6874.7|6888|6884.2|6933.9|6930.7|6863.4|6858.5|6139
1678890900000|2023-03-15 14:35:00|6887.9|6884.1|6859.4|6856.6|6894.9|6891.7|6855.4|6852.1|4590
1678891200000|2023-03-15 14:40:00|6859.2|6856.4|6843.9|6841.1|6880.8|6878|6840.8|6837.6|3138
1678891500000|2023-03-15 14:45:00|6843.4|6840.6|6819.9|6816.1|6865.4|6862.6|6815.9|6812.6|3868
1678891800000|2023-03-15 14:50:00|6820.4|6816.6|6771.1|6768.3|6820.4|6817.1|6769.6|6766.8|7879
1678892100000|2023-03-15 14:55:00|6770.5|6767.7|6773.8|6770|6785.2|6782|6756.6|6753.4|5423
1678892400000|2023-03-15 15:00:00|6774.8|6772|6785.2|6781.4|6788.2|6785|6766.6|6763.4|3938
1678892700000|2023-03-15 15:05:00|6784.6|6781.8|6788.4|6784.6|6816.8|6814|6772.6|6769.4|4708
1678893000000|2023-03-15 15:10:00|6787.8|6785|6809.1|6806.3|6822.4|6819.6|6784.8|6782|3120
1678893300000|2023-03-15 15:15:00|6809.5|6806.7|6802.5|6799.7|6810.5|6807.1|6790.1|6786.7|3148
1678893600000|2023-03-15 15:20:00|6802.6|6799.8|6784.9|6782.1|6809.1|6806.3|6776.9|6773.6|2963
1678893900000|2023-03-15 15:25:00|6785.5|6781.7|6786.9|6784.1|6800.5|6796.8|6784.1|6780.7|2516
1678894200000|2023-03-15 15:30:00|6787.5|6783.7|6801.5|6798.7|6834.4|6831.6|6781.9|6778.6|4451
1678894500000|2023-03-15 15:35:00|6801.1|6798.3|6778.4|6774.6|6802.9|6799.7|6775.8|6772.6|3209
1678894800000|2023-03-15 15:40:00|6777.8|6775|6744.4|6740.6|6787.4|6783.6|6743.8|6740.6|3461
1678895100000|2023-03-15 15:45:00|6743.9|6741.1|6745.9|6743.1|6773.4|6770.1|6743.8|6740.5|3096
1678895400000|2023-03-15 15:50:00|6746.4|6743.6|6724.5|6721.7|6747.8|6744.6|6720.8|6717.6|4384
1678895700000|2023-03-15 15:55:00|6724.4|6721.6|6732.4|6728.6|6734.4|6731.1|6717.8|6714.6|2836
1678896000000|2023-03-15 16:00:00|6731.8|6729|6732.9|6729.1|6748.9|6745.6|6726.8|6723.6|3585
1678896300000|2023-03-15 16:05:00|6732.4|6730.1|6674|6670.2|6733.4|6730.1|6673.4|6670.2|5835
1678896600000|2023-03-15 16:10:00|6674.4|6670.6|6652.8|6649|6686.4|6683.2|6645.8|6642.4|6348
1678896900000|2023-03-15 16:15:00|6653|6650|6670|6667.2|6677.4|6674.2|6653|6650|4382
1678897200000|2023-03-15 16:20:00|6669.4|6666.6|6633|6630.2|6670|6667.2|6631.4|6628.6|5149
1678897500000|2023-03-15 16:25:00|6633.4|6629.6|6667.4|6664.6|6669.4|6666.2|6621.5|6618.2|6058
1678897800000|2023-03-15 16:30:00|6666.8|6664|6678.1|6675.3|6679.5|6676.7|6649.4|6646.2|5334
1678898100000|2023-03-15 16:35:00|6678.5|6674.7|6686.5|6683.7|6702|6698.2|6672.1|6669.3|6198
1678898400000|2023-03-15 16:40:00|6689.5|6685.7|6665|6662.2|6698.5|6695.3|6660|6656.6|3059
1678898700000|2023-03-15 16:45:00|6665.4|6661.6|6678.1|6675.3|6689|6685.7|6663|6659.6|3379
1678899000000|2023-03-15 16:50:00|6677.5|6674.3|6618.1|6615.3|6681.1|6677.7|6617.5|6614.2|4266
1678899300000|2023-03-15 16:55:00|6618.5|6614.7|6600.5|6596.7|6623.5|6620.7|6590.2|6587.4|5338
1678899600000|2023-03-15 17:00:00|6600|6597.2|6604.1|6601.3|6614.7|6610.9|6581.7|6578.9|3915
1678899900000|2023-03-15 17:05:00|6604.2|6601.4|6642.5|6639.7|6658.5|6655.3|6604.2|6601.4|4361
1678900200000|2023-03-15 17:10:00|6643.5|6640.7|6668.5|6665.7|6674.5|6671.2|6627.1|6623.9|3263
1678900500000|2023-03-15 17:15:00|6668.4|6665.6|6666.5|6663.7|6679.1|6675.7|6653.1|6650.3|2781
1678900800000|2023-03-15 17:20:00|6667.1|6663.3|6659.3|6656.5|6676.2|6673.4|6654.2|6651.2|4061
1678901100000|2023-03-15 17:25:00|6660.3|6657.5|6660.7|6657.9|6666.3|6663.5|6643.7|6640.4|2496
1678901400000|2023-03-15 17:30:00|6661.1|6658.3|6683.3|6680.5|6684.2|6681.3|6651.3|6647.9|3705
1678901700000|2023-03-15 17:35:00|6683.7|6680.9|6710.1|6706.3|6711.5|6708|6682.7|6679.5|3726
1678902000000|2023-03-15 17:40:00|6710.5|6707.3|6721.7|6718.9|6730.5|6727.7|6691.1|6687.9|4377
1678902300000|2023-03-15 17:45:00|6721.3|6718.5|6740.7|6737.9|6752.7|6749.5|6717.3|6713.5|4086
1678902600000|2023-03-15 17:50:00|6741.3|6737.5|6761.8|6758|6762.3|6758.5|6723.7|6719.9|4126
1678902900000|2023-03-15 17:55:00|6762.3|6758.5|6739.7|6735.9|6769.4|6766.6|6718.2|6715.4|4227
1678903200000|2023-03-15 18:00:00|6739.6|6735.8|6719.6|6715.8|6749.3|6745.9|6717.7|6714.9|5536
1678903500000|2023-03-15 18:05:00|6719|6716.2|6705.9|6702.1|6720.9|6717.6|6697.4|6694.6|3572
1678903800000|2023-03-15 18:10:00|6705.4|6701.6|6718.6|6714.8|6736.4|6733.6|6702|6698.6|3439
1678904100000|2023-03-15 18:15:00|6718|6715.2|6751.1|6748.3|6758.1|6754.8|6708|6704.8|3072
1678904400000|2023-03-15 18:20:00|6751.6|6747.8|6759.7|6755.9|6763.7|6760.5|6735.7|6731.9|4045
1678904700000|2023-03-15 18:25:00|6759.1|6756.3|6763|6760.2|6786.3|6783|6744.1|6740.9|15534
1678905000000|2023-03-15 18:30:00|6763.6|6759.8|6805|6802.2|6807.6|6804.3|6763.1|6759.7|4288
1678905300000|2023-03-15 18:35:00|6805.4|6802.6|6827.9|6824.1|6838.4|6835.1|6798.9|6795.5|3810
1678905600000|2023-03-15 18:40:00|6827.4|6823.6|6846.4|6842.6|6850.9|6847.8|6823.9|6820.6|2180
1678905900000|2023-03-15 18:45:00|6846.9|6843.6|6822.4|6819.6|6848.4|6845.1|6820.4|6817.2|1556
1678906200000|2023-03-15 18:50:00|6822.9|6819.1|6838.9|6835.1|6838.9|6836.1|6805.9|6802.6|1402
1678906500000|2023-03-15 18:55:00|6838.7|6834.9|6834.4|6831.6|6846.9|6843.6|6830|6826.2|1006
1678906800000|2023-03-15 19:00:00|6834.6|6831.8|6854|6850.2|6864.9|6861.5|6834.6|6831.8|2403
1678907100000|2023-03-15 19:05:00|6853.4|6850.6|6849.9|6846.1|6869.9|6866.6|6849.3|6846|1164
1678907400000|2023-03-15 19:10:00|6848.4|6844.6|6833.3|6829.5|6848.9|6845.5|6817.3|6814.1|2643
1678907700000|2023-03-15 19:15:00|6832.3|6830|6854.7|6850.9|6855.9|6852.6|6832.3|6829.1|940
1678908000000|2023-03-15 19:20:00|6854.3|6850.5|6845.3|6842.5|6855.8|6852.5|6842.3|6838.9|757
1678908300000|2023-03-15 19:25:00|6845.7|6841.9|6877.9|6874.1|6881.4|6878.1|6842.2|6838.9|2116
1678908600000|2023-03-15 19:30:00|6876.9|6873.1|6872|6868.2|6878.9|6875.6|6865.4|6862.6|566
1678908900000|2023-03-15 19:35:00|6871.6|6868.8|6858.9|6856.1|6874|6870.6|6849.4|6845.6|1001
1678909200000|2023-03-15 19:40:00|6859.3|6855.5|6850.9|6847.1|6863.9|6860.6|6844|6840.7|431
1678909500000|2023-03-15 19:45:00|6850.3|6847.5|6830.9|6827.1|6850.5|6847.5|6829.9|6826.6|636
1678909800000|2023-03-15 19:50:00|6830.3|6826.5|6822.9|6819.1|6834.9|6831.1|6815.5|6812.7|528
1678910100000|2023-03-15 19:55:00|6822.5|6819.7|6827.9|6824.1|6836|6832.7|6820.5|6817.2|1573
1678910400000|2023-03-15 20:00:00|6828.3|6825.5|6838.3|6835.5|6838.9|6835.6|6820.8|6817.4|406
1678910700000|2023-03-15 20:05:00|6838.9|6835.1|6848.8|6845|6848.8|6846|6837.9|6834.1|355
1678911000000|2023-03-15 20:10:00|6847.8|6844.5|6846.8|6843|6851.3|6848.1|6844.3|6840.5|252
1678911300000|2023-03-15 20:15:00|6847.3|6843.5|6846.3|6843.5|6847.3|6844|6843.9|6840.1|109
1678911600000|2023-03-15 20:20:00|6846.8|6844|6853.8|6850|6854.9|6851.5|6846.8|6844|285
1678911900000|2023-03-15 20:25:00|6852.9|6849.1|6839.8|6836|6853.8|6850|6838.3|6835|184
1678912200000|2023-03-15 20:30:00|6840.3|6836.5|6838.9|6835.1|6841.3|6838|6836.9|6834|91
1678912500000|2023-03-15 20:35:00|6838.5|6835.7|6841.3|6838.5|6845.8|6842.5|6838.3|6835.1|218
1678912800000|2023-03-15 20:40:00|6841.9|6838.1|6840.3|6837.5|6842.8|6839.5|6837.8|6834.5|321
1678913100000|2023-03-15 20:45:00|6840.8|6838|6839.3|6836.5|6848.8|6845|6839.3|6836.5|235
1678913400000|2023-03-15 20:50:00|6840.3|6837|6841.8|6838|6842.2|6839|6837.3|6834|161
1678913700000|2023-03-15 20:55:00|6841.3|6837.5|6839.2|6836.4|6841.8|6838.5|6836.3|6833|202
1678917600000|2023-03-15 22:00:00|6835.8|6828|6851.4|6847.6|6851.4|6847.6|6828.4|6824.7|287
1678917900000|2023-03-15 22:05:00|6850.4|6847|6859.4|6855.6|6861.8|6856.5|6843.4|6840|333
1678918200000|2023-03-15 22:10:00|6857.2|6853.4|6880.9|6878.1|6884.8|6881.6|6856.8|6853|461
1678918500000|2023-03-15 22:15:00|6881.4|6878.6|6885.4|6882.6|6888.8|6885.1|6876.8|6873.6|237
1678918800000|2023-03-15 22:20:00|6884.9|6882.1|6858.5|6855.7|6885.4|6882.1|6857.5|6853.7|316
1678919100000|2023-03-15 22:25:00|6858.9|6856.1|6847.5|6843.7|6862.9|6859.1|6847.5|6842.3|347
1678919400000|2023-03-15 22:30:00|6848|6844.2|6848.9|6845.1|6852.5|6849.3|6845.5|6840.3|166
1678919700000|2023-03-15 22:35:00|6847.5|6844.7|6848.5|6844.7|6851.1|6847.3|6845.5|6842.7|51
1678920000000|2023-03-15 22:40:00|6848.1|6845.3|6842.9|6839.1|6854.1|6850.3|6840.7|6835.1|175
1678920300000|2023-03-15 22:45:00|6842.5|6838.7|6837.5|6833.7|6842.9|6839.1|6836.9|6833.7|57
1678920600000|2023-03-15 22:50:00|6837.9|6835.1|6836.5|6832.7|6840.9|6838.1|6833.9|6831.1|76
1678920900000|2023-03-15 22:55:00|6835.9|6833.1|6835.5|6832.7|6838.9|6835.7|6834.9|6831.7|63
1678921200000|2023-03-15 23:00:00|6835.9|6833.1|6843.5|6839.7|6844|6840.7|6835.9|6833.1|68
1678921500000|2023-03-15 23:05:00|6844.5|6840.7|6841.5|6837.7|6845|6841.7|6838.5|6835.2|94
1678921800000|2023-03-15 23:10:00|6842.5|6838.7|6843.5|6839.7|6844|6840.2|6839.5|6836.2|51
1678922100000|2023-03-15 23:15:00|6843.1|6840.3|6849.1|6845.3|6851.1|6846.7|6843.1|6840.2|97
1678922400000|2023-03-15 23:20:00|6848.5|6845.7|6849.5|6846.7|6850.5|6847.2|6847.5|6844.7|34
1678922700000|2023-03-15 23:25:00|6850|6846.2|6849|6846.2|6850.5|6847.2|6845.5|6842.3|54
1678923000000|2023-03-15 23:30:00|6848.5|6845.7|6839.5|6835.7|6850.8|6847.7|6839.4|6835.7|116
1678923300000|2023-03-15 23:35:00|6839.1|6836.3|6840|6836.2|6841.1|6837.7|6838|6834.7|49
1678923600000|2023-03-15 23:40:00|6839.4|6836.6|6840.4|6837.6|6844|6840.7|6839.4|6836.2|59
1678923900000|2023-03-15 23:45:00|6840|6837.2|6832.4|6829.6|6841.1|6837.7|6831.5|6828.2|195
1678924200000|2023-03-15 23:50:00|6832|6828.2|6829.4|6825.6|6832|6828.6|6828|6824.6|104
1678924500000|2023-03-15 23:55:00|6829|6826.2|6834|6831.2|6834.4|6831.2|6828.8|6825.6|49
1678924800000|2023-03-16 00:00:00|6834.4|6831.6|6865.4|6861.6|6866.4|6863.6|6830.4|6827.6|558
1678925100000|2023-03-16 00:05:00|6864.4|6861|6860.4|6857.6|6865.4|6861.6|6858.4|6855|214
1678925400000|2023-03-16 00:10:00|6859.4|6856.6|6871.4|6867.6|6871.8|6868.2|6854.1|6851|206
1678925700000|2023-03-16 00:15:00|6871|6867.2|6868|6864.2|6874.8|6872|6864.4|6861|202
1678926000000|2023-03-16 00:20:00|6868.4|6864.6|6871.4|6867.6|6871.4|6868.2|6867|6863.6|171
1678926300000|2023-03-16 00:25:00|6871|6868.2|6877.4|6873.6|6878.4|6875.6|6868.4|6865.2|225
1678926600000|2023-03-16 00:30:00|6877.9|6874.6|6870.4|6867.6|6878.9|6875.1|6866|6863.2|169
1678926900000|2023-03-16 00:35:00|6870.9|6867.1|6882.9|6880.1|6883.9|6881.1|6869.4|6866.6|333
1678927200000|2023-03-16 00:40:00|6881.4|6878.6|6869.4|6866.6|6882.9|6879.1|6869.4|6866.1|132
1678927500000|2023-03-16 00:45:00|6869.7|6865.9|6878.4|6874.6|6882.4|6879.1|6867.4|6864.1|209
1678927800000|2023-03-16 00:50:00|6878.9|6875.1|6887.4|6883.6|6890.4|6886.6|6875.4|6872.2|333
1678928100000|2023-03-16 00:55:00|6887.9|6884.1|6887|6884.2|6890|6886.6|6881.4|6878.2|240
1678928400000|2023-03-16 01:00:00|6887.4|6883.6|6867.3|6863.5|6887.4|6883.6|6857.3|6854.1|1351
1678928700000|2023-03-16 01:05:00|6866.9|6863.1|6850.7|6846.9|6866.9|6863.5|6843.7|6840.5|576
1678929000000|2023-03-16 01:10:00|6850.3|6847.5|6830.7|6827.9|6850.7|6847.5|6830.2|6826.5|424
1678929300000|2023-03-16 01:15:00|6831.7|6827.5|6827.3|6823.5|6833.9|6830.5|6817.7|6814.5|548
1678929600000|2023-03-16 01:20:00|6826.7|6823.9|6823.8|6820|6829.7|6826.9|6817.3|6814.5|337
1678929900000|2023-03-16 01:25:00|6824.3|6820.5|6832.3|6828.5|6833.7|6830.1|6810.3|6806.9|466
1678930200000|2023-03-16 01:30:00|6832.7|6828.9|6838.3|6834.5|6848.2|6844.5|6829.3|6826|332
1678930500000|2023-03-16 01:35:00|6838.9|6835.1|6831.7|6827.9|6840.9|6837.5|6818.3|6814.9|372
1678930800000|2023-03-16 01:40:00|6831.3|6827.5|6826.3|6823.5|6836.9|6833.5|6816.3|6813.1|521
1678931100000|2023-03-16 01:45:00|6826.8|6823|6814.3|6811.5|6829.3|6826|6813.3|6810|385
1678931400000|2023-03-16 01:50:00|6814.8|6811|6806.9|6803.1|6819.9|6816.5|6801.8|6798.1|495
1678931700000|2023-03-16 01:55:00|6806.3|6803.5|6809.3|6805.5|6816.8|6813.5|6805.3|6802|386
1678932000000|2023-03-16 02:00:00|6808.3|6805.1|6803.3|6800.5|6815.8|6812.5|6803.3|6800.1|242
1678932300000|2023-03-16 02:05:00|6803.9|6800.1|6798.8|6795|6813.3|6810.5|6798.3|6795|279
1678932600000|2023-03-16 02:10:00|6798.3|6795.5|6794.8|6791|6802.9|6799.5|6792.9|6790.1|284
1678932900000|2023-03-16 02:15:00|6794.3|6790.5|6799.3|6795.5|6807.9|6804.5|6793.5|6790.1|223
1678933200000|2023-03-16 02:20:00|6798.9|6796.1|6800.3|6796.5|6805.3|6802.5|6797.9|6795|127
1678933500000|2023-03-16 02:25:00|6799.8|6797|6804.8|6801|6805.9|6803.1|6798.3|6795|104
1678933800000|2023-03-16 02:30:00|6803.8|6800.8|6785.9|6782.1|6803.8|6800.8|6783.3|6780.1|453
1678934100000|2023-03-16 02:35:00|6786.3|6782.5|6791.3|6788.5|6795.3|6792.1|6786.3|6782.5|200
1678934400000|2023-03-16 02:40:00|6791.8|6788|6786.3|6783.5|6791.8|6788.5|6784.3|6781|194
1678934700000|2023-03-16 02:45:00|6786.9|6783.1|6788.8|6785|6794.8|6791.5|6786.9|6783.1|140
1678935000000|2023-03-16 02:50:00|6788.2|6785.4|6776.3|6773.5|6790.8|6787.5|6776.3|6773.1|244
1678935300000|2023-03-16 02:55:00|6776.9|6773.1|6779.9|6776.1|6783.3|6780.5|6768.3|6765.1|477
1678935600000|2023-03-16 03:00:00|6779.3|6775.5|6791.8|6788|6794.8|6791.5|6778.9|6775.5|336
1678935900000|2023-03-16 03:05:00|6791.3|6788.5|6793.3|6790.5|6801.8|6798.5|6785.8|6782|352
1678936200000|2023-03-16 03:10:00|6793.9|6790.1|6795.3|6792.5|6802.3|6798.5|6793.8|6790.1|143
1678936500000|2023-03-16 03:15:00|6795.9|6792.1|6802.8|6799|6804.3|6801|6794.3|6791|135
1678936800000|2023-03-16 03:20:00|6802.3|6798.5|6813.9|6810.1|6818.8|6815.6|6801.3|6797.6|302
1678937100000|2023-03-16 03:25:00|6815.4|6811.6|6817.8|6815|6818.8|6815.6|6811.4|6808.1|250
1678937400000|2023-03-16 03:30:00|6818.4|6814.6|6816.4|6813.6|6819.8|6816.4|6813.8|6810.5|140
1678937700000|2023-03-16 03:35:00|6816.8|6813|6809.4|6806.6|6816.8|6813.6|6806.4|6803.6|240
1678938000000|2023-03-16 03:40:00|6809.8|6806|6813.4|6809.6|6815.8|6812.6|6808.4|6805.1|110
1678938300000|2023-03-16 03:45:00|6812.8|6810|6809.4|6805.6|6814.8|6811.6|6806.4|6803.1|115
1678938600000|2023-03-16 03:50:00|6808.8|6806|6808.4|6805.6|6810.8|6807.6|6804.4|6801.6|108
1678938900000|2023-03-16 03:55:00|6809.4|6806.6|6810.4|6807.6|6810.8|6807.6|6805.4|6801.6|58
1678939200000|2023-03-16 04:00:00|6811.4|6808.6|6812.8|6809|6814.9|6811.6|6807.8|6805|94
1678939500000|2023-03-16 04:05:00|6812.2|6809.4|6818.4|6815.6|6820.3|6817|6806.8|6803.6|126
1678939800000|2023-03-16 04:10:00|6819.4|6816|6819.4|6815.6|6821.8|6818.6|6817.1|6814.3|79
1678940100000|2023-03-16 04:15:00|6818.9|6815.1|6823.4|6820.6|6823.4|6820.6|6816.8|6813.5|62
1678940400000|2023-03-16 04:20:00|6823.8|6820|6826.4|6823.6|6829.1|6826|6818.4|6815.6|155
1678940700000|2023-03-16 04:25:00|6826.8|6823|6828.8|6825|6829.8|6827|6824.4|6821|98
1678941000000|2023-03-16 04:30:00|6828.4|6825.6|6825.4|6822.6|6831.4|6828.1|6825.4|6822.6|82
1678941300000|2023-03-16 04:35:00|6825.9|6822.1|6829.4|6826.6|6837.9|6834.6|6825.4|6822.1|176
1678941600000|2023-03-16 04:40:00|6829.9|6826.1|6835.4|6832.6|6837.3|6834|6829.4|6826.1|84
1678941900000|2023-03-16 04:45:00|6835.8|6832|6845.4|6842.6|6846.8|6843.6|6833.8|6830.6|228
1678942200000|2023-03-16 04:50:00|6845.9|6842.1|6857.4|6854.6|6863.9|6861|6845.9|6842.1|373
1678942500000|2023-03-16 04:55:00|6856.9|6853.1|6861.4|6858.6|6863.4|6860.1|6855.4|6852.1|327
1678942800000|2023-03-16 05:00:00|6860.9|6857.1|6856.4|6853.6|6865.8|6862|6856.4|6853|189
1678943100000|2023-03-16 05:05:00|6856.8|6854|6860.8|6857|6862.8|6859.6|6854.8|6851.6|160
1678943400000|2023-03-16 05:10:00|6860.4|6857.6|6860.8|6857|6861.8|6858.6|6856.4|6853|71
1678943700000|2023-03-16 05:15:00|6860.3|6857.5|6857.8|6854|6862.8|6859.6|6855.4|6852|90
1678944000000|2023-03-16 05:20:00|6856.8|6854.5|6857.8|6855|6859.8|6856.5|6853.8|6850.6|145
1678944300000|2023-03-16 05:25:00|6858.4|6855.6|6849.8|6847|6860.8|6858|6848.8|6845.6|263
1678944600000|2023-03-16 05:30:00|6849.4|6846.6|6836.4|6833.6|6854.3|6850.6|6835.8|6833|441
1678944900000|2023-03-16 05:35:00|6836.5|6833.7|6849.8|6846|6850.4|6847.2|6830.4|6827.2|263
1678945200000|2023-03-16 05:40:00|6849.4|6846.6|6847.8|6844|6853.8|6850.6|6841.4|6838.6|206
1678945500000|2023-03-16 05:45:00|6847.3|6844.5|6847.4|6843.6|6851.8|6848.1|6843.8|6840.6|75
1678945800000|2023-03-16 05:50:00|6847|6844.2|6846.8|6844|6851.8|6849|6844.3|6841|88
1678946100000|2023-03-16 05:55:00|6847.4|6843.6|6838|6834.2|6848.8|6845|6836.4|6833|146
1678946400000|2023-03-16 06:00:00|6837.5|6833.7|6830|6826.2|6840.8|6837|6828.4|6825.2|339
1678946700000|2023-03-16 06:05:00|6829.4|6826.6|6838|6834.2|6843|6839.6|6828.4|6825.1|267
1678947000000|2023-03-16 06:10:00|6838.5|6835.2|6832|6828.2|6841|6837.6|6828.4|6825.2|225
1678947300000|2023-03-16 06:15:00|6832.4|6828.6|6817.9|6814.1|6833|6829.7|6817|6814.1|284
1678947600000|2023-03-16 06:20:00|6817.4|6814.6|6805.4|6801.6|6820|6816.6|6804.5|6801.2|314
1678947900000|2023-03-16 06:25:00|6804.9|6802.1|6812.4|6808.6|6815|6811.6|6802.5|6799.2|196
1678948200000|2023-03-16 06:30:00|6811.4|6809.2|6825|6821.2|6826|6822.6|6811.4|6809.2|237
1678948500000|2023-03-16 06:35:00|6824.4|6821.6|6824.4|6821.6|6827.9|6824.6|6818.4|6815.1|208
1678948800000|2023-03-16 06:40:00|6824.9|6822.1|6821|6818.2|6827|6823.6|6820.4|6817.1|169
1678949100000|2023-03-16 06:45:00|6821.4|6818.6|6824.4|6821.6|6827|6823.6|6819|6816.2|175
1678949400000|2023-03-16 06:50:00|6825.4|6822.6|6829|6825.2|6833.9|6830.6|6822.4|6819.2|266
1678949700000|2023-03-16 06:55:00|6829.4|6825.6|6823.9|6820.1|6835.4|6832.1|6821.9|6818.6|198
1678950000000|2023-03-16 07:00:00|6823.3|6820.5|6818|6814.2|6834.9|6831.6|6815.9|6812.6|418
1678950300000|2023-03-16 07:05:00|6818.4|6814.6|6811.4|6808.6|6821.9|6818.6|6806.8|6803.5|519
1678950600000|2023-03-16 07:10:00|6811.9|6808.1|6802.4|6799.6|6819.4|6815.6|6801|6798.1|457
1678950900000|2023-03-16 07:15:00|6803|6799.2|6801.9|6799.1|6807.4|6804.6|6791.4|6788.2|725
1678951200000|2023-03-16 07:20:00|6802|6799.2|6808.4|6805.6|6813.4|6809.7|6799.4|6796.6|300
1678951500000|2023-03-16 07:25:00|6809|6805.2|6800.4|6796.6|6811.9|6808.6|6798.4|6795.2|421
1678951800000|2023-03-16 07:30:00|6799.4|6796.8|6815.4|6812.6|6822.4|6819.6|6797.4|6794.6|571
1678952100000|2023-03-16 07:35:00|6815.9|6812.1|6820.4|6817.6|6820.9|6817.6|6804.4|6801.5|422
1678952400000|2023-03-16 07:40:00|6820.9|6818.1|6819.4|6816.6|6828.9|6825.1|6818.4|6815.1|364
1678952700000|2023-03-16 07:45:00|6819.9|6816.1|6789.4|6786.6|6819.9|6816.5|6786.4|6783.2|588
1678953000000|2023-03-16 07:50:00|6789.9|6786.1|6793.5|6790.7|6798.5|6795.1|6784.9|6781.7|405
1678953300000|2023-03-16 07:55:00|6791.9|6789.1|6794|6790.2|6796.9|6793.7|6786.1|6782.8|394
1678953600000|2023-03-16 08:00:00|6794.9|6791.1|6846.5|6843.7|6855.8|6852.7|6788.9|6785.7|1542
1678953900000|2023-03-16 08:05:00|6847.5|6843.2|6811.5|6807.7|6849|6845.7|6805|6801.7|1186
1678954200000|2023-03-16 08:10:00|6811|6807.2|6807.5|6804.7|6835.3|6832.5|6807.5|6804.2|870
1678954500000|2023-03-16 08:15:00|6809|6805.2|6848.5|6845.7|6849.9|6846.7|6794|6790.7|1374
1678954800000|2023-03-16 08:20:00|6848.9|6845.1|6816.5|6812.7|6849|6845.7|6807.9|6804.8|1299
1678955100000|2023-03-16 08:25:00|6816|6813.2|6841.5|6838.7|6854.9|6852.1|6815|6811.7|1928
1678955400000|2023-03-16 08:30:00|6840.4|6837.6|6836.5|6832.7|6861.9|6858.5|6834.5|6831.2|1522
1678955700000|2023-03-16 08:35:00|6836|6833.2|6849.5|6846.7|6856.5|6853.7|6832.9|6829.7|664
1678956000000|2023-03-16 08:40:00|6849.9|6846.1|6852.5|6848.7|6853.9|6850.7|6844.9|6841.7|459
1678956300000|2023-03-16 08:45:00|6852|6849.2|6854|6850.2|6870.5|6867.2|6844.5|6841.1|1380
1678956600000|2023-03-16 08:50:00|6854.5|6850.7|6852.5|6849.7|6856.5|6853.7|6829.5|6826.1|823
1678956900000|2023-03-16 08:55:00|6851.9|6849.1|6833|6829.2|6852.9|6849.1|6827.6|6824.7|621
1678957200000|2023-03-16 09:00:00|6833.9|6830.1|6835.9|6832.1|6836|6832.7|6818.5|6815.1|920
1678957500000|2023-03-16 09:05:00|6835.5|6832.7|6859|6855.2|6861.9|6858.6|6833|6829.7|671
1678957800000|2023-03-16 09:10:00|6858.5|6855.7|6822.5|6819.7|6865.9|6862.7|6822.5|6819.2|882
1678958100000|2023-03-16 09:15:00|6823|6819.2|6796.4|6793.6|6823.9|6820.7|6796.4|6793.6|1546
1678958400000|2023-03-16 09:20:00|6796.2|6793.4|6804.4|6800.6|6812.9|6810|6788.4|6785.1|1301
1678958700000|2023-03-16 09:25:00|6804.8|6801|6815.9|6812.1|6827.8|6824.6|6796.4|6793.6|759
1678959000000|2023-03-16 09:30:00|6815.5|6812.7|6833.4|6830.6|6836.4|6833.6|6815.4|6811.6|528
1678959300000|2023-03-16 09:35:00|6833.8|6830|6841.9|6838.1|6854.9|6851.6|6829.4|6826.6|796
1678959600000|2023-03-16 09:40:00|6841.4|6838.6|6846.4|6843.6|6847.4|6844.1|6835.4|6832.1|560
1678959900000|2023-03-16 09:45:00|6846.3|6843.5|6839.9|6837.1|6846.8|6843.6|6830.8|6827.7|439
1678960200000|2023-03-16 09:50:00|6840.4|6837.6|6844.4|6841.6|6845.4|6842.6|6823.4|6820.1|412
1678960500000|2023-03-16 09:55:00|6844.9|6841.1|6851.4|6847.6|6854.4|6851.1|6844.9|6841.1|472
1678960800000|2023-03-16 10:00:00|6850.9|6848.1|6835.9|6832.1|6851.9|6849|6829.4|6826.1|630
1678961100000|2023-03-16 10:05:00|6835.4|6832.6|6829.4|6826.6|6836.8|6833.6|6821.9|6818.6|326
1678961400000|2023-03-16 10:10:00|6829.8|6826|6833.4|6829.6|6835.9|6832.6|6818.4|6814.6|508
1678961700000|2023-03-16 10:15:00|6832.9|6830.1|6841.9|6838.1|6842.4|6839.6|6820.9|6817.7|869
1678962000000|2023-03-16 10:20:00|6842.4|6838.6|6846.4|6843.6|6848.9|6846.1|6832.9|6829.6|522
1678962300000|2023-03-16 10:25:00|6846.8|6843|6871.4|6868.6|6875|6872.2|6842.1|6839.1|865
1678962600000|2023-03-16 10:30:00|6872.4|6868.2|6853|6850.2|6873|6870|6845.8|6842.6|656
1678962900000|2023-03-16 10:35:00|6853.4|6850.6|6851.4|6848.6|6855.4|6852|6835.4|6832.2|393
1678963200000|2023-03-16 10:40:00|6851.8|6848|6835.4|6832.6|6854.4|6850.6|6830.4|6827.2|345
1678963500000|2023-03-16 10:45:00|6835.8|6831.6|6836.4|6832.6|6836.8|6833.6|6823.4|6820.2|570
1678963800000|2023-03-16 10:50:00|6836.8|6833|6829.4|6826.6|6837|6834.2|6815.4|6812.1|551
1678964100000|2023-03-16 10:55:00|6829.3|6825.6|6835.4|6832.6|6836|6832.6|6825.4|6821.7|544
1678964400000|2023-03-16 11:00:00|6835.8|6832|6821.9|6818.1|6836.8|6833.6|6812.4|6809.2|900
1678964700000|2023-03-16 11:05:00|6820.9|6817.1|6802.4|6799.6|6820.9|6817.1|6798|6795.2|868
1678965000000|2023-03-16 11:10:00|6802.9|6799.1|6736.9|6734.1|6802.9|6799.1|6734|6731.2|2742
1678965300000|2023-03-16 11:15:00|6736.4|6733.6|6757.4|6753.6|6770.9|6767.6|6735.4|6732.2|1434
1678965600000|2023-03-16 11:20:00|6756.9|6754.6|6748.4|6745.6|6757.4|6754.6|6729.4|6726.1|2012
1678965900000|2023-03-16 11:25:00|6747.4|6744.6|6755.4|6752.6|6764.9|6761.6|6745.4|6742.2|1273
1678966200000|2023-03-16 11:30:00|6754.9|6752.1|6775.9|6772.1|6792.9|6790.1|6754.4|6751.2|1012
1678966500000|2023-03-16 11:35:00|6774.9|6772.6|6772.4|6769.6|6779|6775.7|6765.4|6761.6|553
1678966800000|2023-03-16 11:40:00|6772.9|6770.1|6777.4|6774.6|6778.9|6775.6|6766.9|6763.6|328
1678967100000|2023-03-16 11:45:00|6777.9|6774.1|6790.4|6787.6|6794.4|6791.5|6773|6769.2|1020
1678967400000|2023-03-16 11:50:00|6790.3|6787.5|6781.4|6777.6|6797.9|6795.1|6777.4|6774.2|352
1678967700000|2023-03-16 11:55:00|6781|6778.2|6790.4|6786.6|6795.9|6792.1|6776|6772.6|382
1678968000000|2023-03-16 12:00:00|6789.4|6787.2|6792.4|6789.6|6799.9|6796.6|6789.4|6786.1|440
1678968300000|2023-03-16 12:05:00|6793|6790.2|6806.9|6803.1|6811.4|6808.6|6789.4|6786.6|691
1678968600000|2023-03-16 12:10:00|6806.3|6803.5|6801.5|6798.7|6829.9|6826.6|6801|6797.7|2419
1678968900000|2023-03-16 12:15:00|6801.7|6798.9|6795.5|6792.7|6806.1|6803.2|6779.5|6776.3|829
1678969200000|2023-03-16 12:20:00|6796.5|6793.7|6781|6777.2|6800|6796.7|6764|6760.8|1211
1678969500000|2023-03-16 12:25:00|6780.6|6777.8|6782.6|6778.8|6788|6784.6|6771.6|6768.2|562
1678969800000|2023-03-16 12:30:00|6783|6779.2|6772.4|6769.6|6788.1|6785.2|6762.4|6759.2|1555
1678970100000|2023-03-16 12:35:00|6772.9|6769.1|6771.9|6769.1|6778.4|6774.6|6737.4|6733.6|1434
1678970400000|2023-03-16 12:40:00|6770.9|6768.1|6775.4|6772.6|6790.9|6787.6|6770.9|6768.1|1380
1678970700000|2023-03-16 12:45:00|6775.3|6772.5|6804.6|6800.8|6808|6805.2|6760.4|6757.1|1718
1678971000000|2023-03-16 12:50:00|6804|6801.2|6802|6798.2|6809|6806.2|6791.6|6788.2|675
1678971300000|2023-03-16 12:55:00|6801.6|6797.8|6770.6|6766.8|6807.6|6804.3|6770|6766.8|881
1678971600000|2023-03-16 13:00:00|6771|6767.8|6731.6|6727.8|6775|6771.3|6717.6|6714.3|6565
1678971900000|2023-03-16 13:05:00|6731|6728.2|6736.1|6732.3|6748.1|6744.8|6719.6|6716.3|1679
1678972200000|2023-03-16 13:10:00|6736.6|6733.8|6730.6|6727.8|6753.6|6749.8|6729.1|6725.3|1930
1678972500000|2023-03-16 13:15:00|6731.5|6727.7|6698.1|6694.3|6732|6728.2|6685.5|6682.2|4605
1678972800000|2023-03-16 13:20:00|6697.6|6694.8|6677|6673.2|6701.3|6697.5|6658.5|6654.8|3027
1678973100000|2023-03-16 13:25:00|6676.6|6673.8|6676.6|6672.8|6693.1|6689.9|6674.1|6671.3|2228
1678973400000|2023-03-16 13:30:00|6676.1|6673.3|6673.7|6670.9|6691.1|6687.3|6635.2|6632.4|4849
1678973700000|2023-03-16 13:35:00|6674.1|6670.3|6667.1|6664.3|6679.1|6675.9|6634.7|6631.3|2719
1678974000000|2023-03-16 13:40:00|6667.6|6663.8|6700.7|6697.9|6710.1|6706.9|6666.1|6663.3|4234
1678974300000|2023-03-16 13:45:00|6701.5|6697.7|6691.7|6687.9|6719.1|6715.9|6671.7|6668.4|2639
1678974600000|2023-03-16 13:50:00|6692.1|6688.3|6694.1|6691.3|6710.1|6706.9|6686.7|6683.4|1918
1678974900000|2023-03-16 13:55:00|6695.1|6691.8|6714.6|6711.8|6722|6718.8|6687.1|6683.9|2639
1678975200000|2023-03-16 14:00:00|6715.1|6711.3|6682.6|6679.8|6716|6712.8|6680.6|6677.8|2473
1678975500000|2023-03-16 14:05:00|6683.1|6679.3|6649.6|6645.8|6688|6685.2|6646.1|6643.3|2851
1678975800000|2023-03-16 14:10:00|6647.6|6644.8|6634.1|6630.3|6656.6|6653.8|6626.6|6623.2|3040
1678976100000|2023-03-16 14:15:00|6634.6|6631.8|6596.5|6592.7|6636.6|6633.3|6589|6585.7|5876
1678976400000|2023-03-16 14:20:00|6595.9|6593.1|6617|6614.2|6621.5|6618.7|6591.5|6588.1|3695
1678976700000|2023-03-16 14:25:00|6617.6|6613.8|6622|6618.2|6645.2|6641.8|6612|6609.2|2789
1678977000000|2023-03-16 14:30:00|6622.2|6618.4|6625.6|6621.8|6637|6634.2|6606|6602.2|2669
1678977300000|2023-03-16 14:35:00|6625.2|6621.4|6650.6|6647.8|6657.6|6654.4|6614.2|6610.8|2438
1678977600000|2023-03-16 14:40:00|6651|6647.2|6627.2|6623.4|6658.1|6654.8|6622.2|6618.4|1839
1678977900000|2023-03-16 14:45:00|6626.7|6623.9|6708.6|6704.8|6717.6|6714.3|6623.6|6620.4|4046
1678978200000|2023-03-16 14:50:00|6707.7|6703.9|6781.2|6777.4|6783.2|6779.9|6699.7|6695.9|6155
1678978500000|2023-03-16 14:55:00|6780.2|6776.9|6825.8|6823|6842.3|6839.5|6779.7|6776.4|7679
1678978800000|2023-03-16 15:00:00|6825.3|6822.5|6818.7|6814.9|6844.8|6841.5|6798.3|6795|3390
1678979100000|2023-03-16 15:05:00|6818.3|6814.5|6812.8|6809|6828.3|6825|6799.8|6796.5|2726
1678979400000|2023-03-16 15:10:00|6812.3|6809.5|6793.3|6789.5|6826.8|6823.5|6763.2|6759.9|3660
1678979700000|2023-03-16 15:15:00|6793.4|6789.6|6777.3|6773.5|6807.3|6804.5|6771.7|6768.5|2221
1678980000000|2023-03-16 15:20:00|6777.2|6773.4|6762.3|6758.5|6780.3|6776.9|6753.3|6750|2467
1678980300000|2023-03-16 15:25:00|6763.2|6759.4|6754.7|6751.9|6775.7|6772|6748.7|6745.5|1612
1678980600000|2023-03-16 15:30:00|6754.8|6752|6733.3|6729.5|6761.2|6757.9|6728.3|6724.9|2265
1678980900000|2023-03-16 15:35:00|6733.7|6729.9|6744.7|6741.9|6749.7|6746.4|6725.3|6722.5|1632
1678981200000|2023-03-16 15:40:00|6745.2|6741.4|6761.3|6757.5|6779.3|6775.9|6736.3|6732.5|2271
1678981500000|2023-03-16 15:45:00|6760.7|6757.9|6775.7|6771.9|6779.2|6775.9|6746.7|6743.5|1276
1678981800000|2023-03-16 15:50:00|6775.3|6771.5|6769.2|6765.4|6777.7|6774.4|6747.7|6744.5|1469
1678982100000|2023-03-16 15:55:00|6768.3|6764.5|6796.3|6792.5|6805.7|6802.9|6765.3|6761.5|1786
1678982400000|2023-03-16 16:00:00|6793.8|6791|6815.3|6812.5|6815.3|6812.5|6793.4|6790.5|1720
1678982700000|2023-03-16 16:05:00|6814.7|6811.9|6785.7|6782.9|6817.3|6813.6|6781.3|6777.9|1829
1678983000000|2023-03-16 16:10:00|6786|6783.2|6762.2|6759.4|6790.2|6786.9|6754.2|6750.5|1803
1678983300000|2023-03-16 16:15:00|6762.7|6758.9|6805.3|6802.5|6806.2|6802.9|6748.3|6744.9|1705
1678983600000|2023-03-16 16:20:00|6805.7|6802.9|6784.3|6780.5|6811.7|6807.9|6783.3|6780.1|1743
1678983900000|2023-03-16 16:25:00|6783.7|6780.9|6828.7|6825.9|6839.7|6836.4|6774.3|6770.5|3193
1678984200000|2023-03-16 16:30:00|6829.2|6825.4|6828.8|6826|6834.2|6830.9|6818.3|6814.5|1510
1678984500000|2023-03-16 16:35:00|6829.6|6826.8|6836.2|6832.4|6844.2|6840.8|6804.8|6801.4|2160
1678984800000|2023-03-16 16:40:00|6835.8|6833|6858.2|6855.4|6866.2|6862.8|6830.8|6827.5|1912
1678985100000|2023-03-16 16:45:00|6858.8|6855|6863.2|6860.4|6864.2|6861|6844.2|6841|1445
1678985400000|2023-03-16 16:50:00|6862.8|6860|6860.8|6857|6872.2|6869.4|6856.3|6852.5|2149
1678985700000|2023-03-16 16:55:00|6861.2|6857.4|6896.8|6894|6907.2|6904|6859.2|6856.4|3259
1678986000000|2023-03-16 17:00:00|6896.9|6894.1|6922.2|6918.4|6930.2|6927.4|6896.9|6894.1|2585
1678986300000|2023-03-16 17:05:00|6921.8|6919|6927.2|6923.4|6953.2|6950.4|6918.3|6915.5|2748
1678986600000|2023-03-16 17:10:00|6926.8|6923|6918.2|6915.4|6931.8|6928.4|6912.8|6909.5|1345
1678986900000|2023-03-16 17:15:00|6918.3|6915.5|6894.8|6892|6922.8|6919.4|6887.2|6884|2088
1678987200000|2023-03-16 17:20:00|6895.7|6891.9|6887.2|6883.4|6902.8|6899.5|6869.8|6866.4|3479
1678987500000|2023-03-16 17:25:00|6885.8|6883|6888.3|6884.5|6894.3|6891.5|6882.8|6879.4|2738
1678987800000|2023-03-16 17:30:00|6887.9|6885.1|6876.9|6874.1|6890.9|6887.6|6869.9|6866.1|1017
1678988100000|2023-03-16 17:35:00|6876.8|6874|6880.3|6877.5|6881.8|6878.1|6865.3|6862.1|751
1678988400000|2023-03-16 17:40:00|6880.4|6877.6|6899.3|6896.5|6901.2|6898|6875.1|6872.3|3931
1678988700000|2023-03-16 17:45:00|6899.8|6897|6896.8|6893|6903.2|6900.4|6891.8|6889|852
1678989000000|2023-03-16 17:50:00|6896.3|6894|6915.9|6913.1|6916.9|6913.6|6880.2|6877.4|3378
1678989300000|2023-03-16 17:55:00|6915.8|6913|6916.9|6914.1|6925.9|6922.6|6906.9|6903.5|1096
1678989600000|2023-03-16 18:00:00|6916.8|6914|6883.3|6879.5|6916.9|6914.1|6882.2|6879|1595
1678989900000|2023-03-16 18:05:00|6882.9|6880.1|6875.3|6872.5|6884.8|6881.5|6867.3|6864|1325
1678990200000|2023-03-16 18:10:00|6875.2|6872.4|6845.7|6841.9|6879.8|6876.4|6837.2|6834|3685
1678990500000|2023-03-16 18:15:00|6846.1|6842.9|6856.1|6852.3|6858.2|6855.4|6842.7|6839.4|3023
1678990800000|2023-03-16 18:20:00|6855.7|6851.9|6823.1|6820.3|6858.7|6855.4|6816.1|6813.3|2775
1678991100000|2023-03-16 18:25:00|6823|6820.2|6841.2|6838.4|6862.1|6859.3|6821.1|6817.9|6264
1678991400000|2023-03-16 18:30:00|6842.1|6839.3|6814.1|6810.3|6845.1|6842.3|6797.1|6794.3|2815
1678991700000|2023-03-16 18:35:00|6813.1|6810.8|6835.7|6832.9|6839.1|6836.3|6813.1|6810.3|1138
1678992000000|2023-03-16 18:40:00|6836.2|6832.4|6846.1|6843.3|6846.1|6843.3|6831.6|6828.3|1143
1678992300000|2023-03-16 18:45:00|6845.1|6842.3|6842.7|6838.9|6846.1|6842.4|6835.7|6832.3|731
1678992600000|2023-03-16 18:50:00|6842.6|6839.9|6847.1|6843.3|6847.7|6844.3|6842.1|6838.9|427
1678992900000|2023-03-16 18:55:00|6846.6|6843.8|6847.1|6844.3|6848.7|6845.9|6842.2|6839.3|480
1678993200000|2023-03-16 19:00:00|6847.2|6844.4|6852.7|6849.9|6853.7|6850.5|6845.1|6841.9|1004
1678993500000|2023-03-16 19:05:00|6853.3|6850.5|6856.7|6852.9|6858.1|6855.3|6853.3|6850.5|571
1678993800000|2023-03-16 19:10:00|6856.1|6853.3|6852.3|6848.5|6858.7|6855.5|6851.3|6848.5|1203
1678994100000|2023-03-16 19:15:00|6851.7|6848.9|6837.3|6834.5|6853.7|6850.5|6836.3|6833.5|345
1678994400000|2023-03-16 19:20:00|6836.7|6833.9|6831.3|6828.5|6838.7|6835.5|6831.3|6828.5|537
1678994700000|2023-03-16 19:25:00|6831.7|6827.9|6836.4|6832.6|6839.4|6836.6|6829.7|6826.4|903
1678995000000|2023-03-16 19:30:00|6836.8|6833.6|6836.4|6833.6|6842.8|6840|6833.4|6830.6|861
1678995300000|2023-03-16 19:35:00|6836.8|6834|6838.4|6834.6|6840.3|6837.5|6825.8|6822|470
1678995600000|2023-03-16 19:40:00|6838.8|6835|6833.8|6831|6840.4|6837|6833.8|6830.6|348
1678995900000|2023-03-16 19:45:00|6834.3|6830.5|6831.7|6828.9|6837.7|6834.5|6829.3|6826.4|1718
1678996200000|2023-03-16 19:50:00|6832.3|6828.5|6827.7|6824.9|6836.2|6833.4|6827.7|6824.4|270
1678996500000|2023-03-16 19:55:00|6827.6|6824.8|6823.7|6820.9|6830.6|6826.9|6819.3|6816.5|789
1678996800000|2023-03-16 20:00:00|6824.3|6820.5|6838.7|6834.9|6840.2|6836.5|6823.7|6820.4|622
1678997100000|2023-03-16 20:05:00|6838.2|6835.4|6838.7|6835.9|6840.3|6836.5|6835.7|6831.9|146
1678997400000|2023-03-16 20:10:00|6838.3|6834.9|6846.7|6843.9|6852.7|6849.5|6837.3|6834.5|580
1678997700000|2023-03-16 20:15:00|6847.7|6844.9|6849.7|6845.9|6855.7|6852.5|6847.7|6844.5|241
1678998000000|2023-03-16 20:20:00|6849.3|6846.5|6849.3|6845.5|6851.2|6847.9|6846.7|6843.5|140
1678998300000|2023-03-16 20:25:00|6848.7|6845.9|6840.8|6838|6849.7|6845.9|6840.7|6837.5|101
1678998600000|2023-03-16 20:30:00|6841.3|6838.5|6844.7|6840.9|6847.7|6844.9|6840.3|6836.9|133
1678998900000|2023-03-16 20:35:00|6845.2|6841.4|6847.2|6843.4|6847.3|6844|6841.7|6838.5|74
1678999200000|2023-03-16 20:40:00|6846.7|6842.9|6843.3|6839.5|6848.3|6844.9|6842.7|6839.5|206
1678999500000|2023-03-16 20:45:00|6842.7|6839.9|6841.2|6838.4|6845.3|6842|6839.7|6836.5|90
1678999800000|2023-03-16 20:50:00|6841.7|6838.9|6843.2|6840.4|6845.7|6841.9|6840.7|6837.5|128
1679000100000|2023-03-16 20:55:00|6844.2|6840.9|6841.7|6838.9|6845.3|6842.4|6838.2|6834.5|841
1679004000000|2023-03-16 22:00:00|6844.2|6840.4|6846.3|6843.5|6856.2|6853.4|6843.3|6840|213
1679004300000|2023-03-16 22:05:00|6846.8|6842.5|6853.2|6845.4|6854.2|6849|6845.8|6840|30
1679004600000|2023-03-16 22:10:00|6851.2|6847.4|6849.3|6845.5|6853.2|6848.8|6848.8|6844.4|13
1679004900000|2023-03-16 22:15:00|6848.8|6846|6847.3|6843.5|6855.3|6852|6846.3|6843|224
1679005200000|2023-03-16 22:20:00|6846.8|6844|6847.8|6844|6849.3|6846.1|6845.9|6842.5|32
1679005500000|2023-03-16 22:25:00|6847.3|6843.5|6848.2|6844.4|6848.3|6845|6846.3|6843.1|33
1679005800000|2023-03-16 22:30:00|6847.7|6844.9|6847.3|6843.5|6848.2|6845|6846.3|6843|5
1679006100000|2023-03-16 22:35:00|6846.3|6842.5|6848.3|6844.5|6848.3|6844.5|6845.3|6842.1|19
1679006400000|2023-03-16 22:40:00|6847.3|6844|6846.3|6842.5|6847.8|6844.5|6845.9|6842.5|5
1679006700000|2023-03-16 22:45:00|6845.8|6843|6847.3|6843.5|6848.3|6844.5|6844.8|6841.5|10
1679007000000|2023-03-16 22:50:00|6847.8|6844|6854.3|6851.5|6854.8|6851.5|6847.3|6843.5|11
1679007300000|2023-03-16 22:55:00|6854.8|6851|6850.3|6847.5|6855.8|6852|6850.3|6847.5|12
1679007600000|2023-03-16 23:00:00|6851.2|6848.4|6850.3|6847.5|6851.3|6848.4|6848.3|6845|6
1679007900000|2023-03-16 23:05:00|6849.9|6847.1|6854.3|6851.5|6854.3|6851.5|6848.8|6845.5|13
1679008200000|2023-03-16 23:10:00|6855.3|6852|6852.3|6848.5|6855.3|6852|6851.8|6848.5|7
1679008500000|2023-03-16 23:15:00|6852.8|6849|6852.3|6848.5|6853.3|6850.4|6851.3|6848.1|3
1679008800000|2023-03-16 23:20:00|6853.2|6849.5|6850.3|6847.5|6853.2|6849.5|6850.3|6847|9
1679009100000|2023-03-16 23:25:00|6850.8|6846.5|6851.3|6848.5|6852.8|6849.5|6849.8|6846.5|23
1679009400000|2023-03-16 23:30:00|6852.3|6849.5|6854.8|6851|6857.2|6853.4|6852.3|6849.5|48
1679009700000|2023-03-16 23:35:00|6854.3|6850.5|6849.9|6846.1|6854.8|6851|6846.9|6843.5|41
1679010000000|2023-03-16 23:40:00|6849.3|6846.5|6854.3|6850.5|6854.8|6851.5|6849.3|6846|13
1679010300000|2023-03-16 23:45:00|6854.4|6850.6|6851.8|6848|6854.4|6850.6|6849.8|6846.5|34
1679010600000|2023-03-16 23:50:00|6851.4|6847.6|6848.4|6845.6|6851.8|6848|6848.4|6845.6|32
1679010900000|2023-03-16 23:55:00|6849.4|6846|6848.4|6845.6|6850.8|6847.6|6848.4|6845|17
1679011200000|2023-03-17 00:00:00|6848.8|6845|6853.8|6850|6858.2|6854.4|6845.4|6841.6|179
1679011500000|2023-03-17 00:05:00|6853.3|6850.5|6847.4|6843.6|6858.7|6855.5|6847.4|6843.6|81
1679011800000|2023-03-17 00:10:00|6846.8|6844|6847.8|6844|6851.8|6848.6|6846.4|6843.1|54
1679012100000|2023-03-17 00:15:00|6847.4|6843.6|6848.3|6844.5|6851.7|6847.9|6846.3|6843|53
1679012400000|2023-03-17 00:20:00|6847.8|6845|6849.2|6845.4|6851.3|6847.5|6847.4|6843.6|26
1679012700000|2023-03-17 00:25:00|6848.7|6844.9|6847.8|6845|6849.2|6845.4|6843.3|6840|20
1679013000000|2023-03-17 00:30:00|6848.8|6845.6|6848.4|6845.6|6852.8|6849|6847.8|6845|26
1679013300000|2023-03-17 00:35:00|6848.8|6844.6|6840.8|6838|6849.4|6846.5|6840.4|6837.6|107
1679013600000|2023-03-17 00:40:00|6841.4|6837.6|6849.3|6845.5|6849.8|6846.5|6840.8|6837.6|65
1679013900000|2023-03-17 00:45:00|6849.7|6845.9|6846.2|6843.4|6850.8|6847.5|6845.7|6842.9|34
1679014200000|2023-03-17 00:50:00|6847.2|6844.4|6842.3|6839.5|6847.3|6844.5|6840.8|6837.5|40
1679014500000|2023-03-17 00:55:00|6841.8|6839|6846.8|6844|6847.3|6844.5|6841.8|6838.5|19
1679014800000|2023-03-17 01:00:00|6847.3|6844.5|6843.3|6839.5|6855.8|6852.5|6837.4|6834.1|301
1679015100000|2023-03-17 01:05:00|6842.7|6839.9|6830.3|6826.5|6844.3|6841|6824.4|6821|124
1679015400000|2023-03-17 01:10:00|6829.8|6827|6838.4|6835.6|6840.3|6836.6|6826.3|6823|227
1679015700000|2023-03-17 01:15:00|6838.8|6836|6845.4|6841.6|6849.7|6846.5|6834.3|6831|51
1679016000000|2023-03-17 01:20:00|6845.8|6842|6846.4|6843.6|6849.7|6846.5|6843.8|6840|74
1679016300000|2023-03-17 01:25:00|6845.8|6843|6852.3|6849.5|6852.8|6849.9|6844.3|6840.5|47
1679016600000|2023-03-17 01:30:00|6852.8|6849|6847.7|6843.9|6853.3|6850.5|6845.8|6842|43
1679016900000|2023-03-17 01:35:00|6847.3|6843.5|6849.8|6846|6851.8|6848.5|6843.4|6840.1|47
1679017200000|2023-03-17 01:40:00|6849.4|6846.6|6857.3|6854.5|6860.3|6857.5|6849.4|6846|102
1679017500000|2023-03-17 01:45:00|6857.8|6854|6858.8|6856|6860.3|6857.5|6855.8|6852.5|33
1679017800000|2023-03-17 01:50:00|6859.3|6856.5|6860.9|6858.1|6861.9|6858.5|6853.3|6849.6|90
1679018100000|2023-03-17 01:55:00|6862.4|6859.6|6865.8|6862|6868.8|6865.5|6860.9|6857.6|170
1679018400000|2023-03-17 02:00:00|6865.2|6862.4|6871.4|6867.6|6873.9|6870.6|6863.3|6860|98
1679018700000|2023-03-17 02:05:00|6870.9|6868.1|6874.9|6871.1|6874.9|6871.6|6869.3|6866.1|69
1679019000000|2023-03-17 02:10:00|6873.4|6870.6|6877.3|6874.5|6877.9|6874.6|6872.9|6869.1|93
1679019300000|2023-03-17 02:15:00|6876.9|6874.1|6878.4|6875.6|6881.3|6878.5|6876.9|6874.1|142
1679019600000|2023-03-17 02:20:00|6879.3|6876.5|6875.3|6872.5|6879.4|6876.5|6873.9|6870.6|38
1679019900000|2023-03-17 02:25:00|6875.9|6872.1|6885.9|6883.1|6888.3|6885.5|6874.4|6871.1|97
1679020200000|2023-03-17 02:30:00|6886.9|6883.6|6891.3|6888.5|6893.3|6890.5|6883.4|6880.1|145
1679020500000|2023-03-17 02:35:00|6890.9|6888.1|6898.9|6895.1|6898.9|6895.1|6889.3|6886.1|113
1679020800000|2023-03-17 02:40:00|6899.3|6896.1|6901.9|6899.1|6903.8|6900.5|6894.4|6891.1|76
1679021100000|2023-03-17 02:45:00|6902.3|6899.5|6896.3|6893.5|6902.8|6899.5|6894.9|6891.1|58
1679021400000|2023-03-17 02:50:00|6895.9|6893.1|6899.8|6896|6902.4|6899.5|6894.8|6891.1|39
1679021700000|2023-03-17 02:55:00|6899.3|6895.5|6895.9|6893.1|6900.8|6897.5|6895.4|6892.5|14
1679022000000|2023-03-17 03:00:00|6896.3|6892.5|6902.3|6899.5|6903.2|6900.4|6894.4|6891.6|56
1679022300000|2023-03-17 03:05:00|6902.8|6900|6922.8|6920|6922.8|6920|6901.3|6898|256
1679022600000|2023-03-17 03:10:00|6922.3|6919.5|6944.2|6940.4|6944.3|6940.5|6920.9|6917.5|271
1679022900000|2023-03-17 03:15:00|6942.8|6940|6933.3|6929.5|6943.3|6940|6930.3|6927|96
1679023200000|2023-03-17 03:20:00|6932.9|6930.1|6935.2|6932.4|6942.3|6939|6929.3|6926.1|135
1679023500000|2023-03-17 03:25:00|6933.8|6931.4|6932.8|6930|6937.8|6934|6928.4|6925.1|57
1679023800000|2023-03-17 03:30:00|6933.2|6929.4|6929.3|6926.5|6933.3|6930|6927.8|6924.1|52
1679024100000|2023-03-17 03:35:00|6929.8|6926|6934.8|6931|6935.3|6932|6927.3|6924.1|22
1679024400000|2023-03-17 03:40:00|6934.3|6931.5|6928.3|6924.5|6936.3|6933|6927.3|6924|287
1679024700000|2023-03-17 03:45:00|6927.8|6925|6929.3|6925.5|6929.7|6926.5|6925.3|6922|40
1679025000000|2023-03-17 03:50:00|6928.8|6926.5|6926.8|6924|6933.3|6930|6926.3|6922.5|39
1679025300000|2023-03-17 03:55:00|6927.3|6923.5|6929.3|6925.5|6931.4|6928|6922.3|6919.5|90
1679025600000|2023-03-17 04:00:00|6928.8|6925|6926.7|6923.9|6930.8|6927.6|6924.4|6921|33
1679025900000|2023-03-17 04:05:00|6926.3|6923.5|6929.8|6927|6931.3|6927.6|6925.4|6922.6|9
1679026200000|2023-03-17 04:10:00|6930.4|6926.6|6929.3|6925.5|6931.3|6927.5|6926.8|6923|34
1679026500000|2023-03-17 04:15:00|6928.3|6926|6929.8|6926|6932.3|6928.6|6928.3|6925.6|25
1679026800000|2023-03-17 04:20:00|6929.3|6926.5|6936.8|6934|6937.3|6934|6928.4|6925.1|35
1679027100000|2023-03-17 04:25:00|6937.3|6934.5|6929.8|6926|6939.8|6936.5|6929.3|6926|65
1679027400000|2023-03-17 04:30:00|6929.4|6926.6|6928.4|6924.6|6930.7|6927.5|6922.4|6918.6|38
1679027700000|2023-03-17 04:35:00|6928.8|6925|6931.3|6928.5|6931.3|6928.5|6928.3|6924.6|13
1679028000000|2023-03-17 04:40:00|6932.3|6929.5|6928.3|6924.5|6935.8|6932.5|6927.3|6924|34
1679028300000|2023-03-17 04:45:00|6927.8|6925|6927.3|6923.5|6932.4|6929|6925.8|6922.5|13
1679028600000|2023-03-17 04:50:00|6926.8|6924|6925.4|6921.6|6930.8|6927.6|6923.4|6920.6|73
1679028900000|2023-03-17 04:55:00|6925.8|6922.6|6925.4|6922.6|6927.8|6924.6|6924.4|6921|7
1679029200000|2023-03-17 05:00:00|6926.8|6923|6921.4|6918.6|6926.8|6923.5|6919.8|6916|155
1679029500000|2023-03-17 05:05:00|6920.9|6918.1|6914.4|6911.6|6923.4|6920|6914.4|6911.6|42
1679029800000|2023-03-17 05:10:00|6914.9|6911.1|6919.8|6916|6920.8|6917|6913.4|6910|48
1679030100000|2023-03-17 05:15:00|6919.3|6916.5|6922.3|6918.5|6922.3|6919|6917.4|6914|35
1679030400000|2023-03-17 05:20:00|6921.8|6919|6924.4|6920.6|6928.3|6925|6920.4|6917|44
1679030700000|2023-03-17 05:25:00|6923.8|6921|6921.8|6918|6925.8|6922.6|6920.4|6917.6|19
1679031000000|2023-03-17 05:30:00|6921.4|6918.6|6921.8|6918|6926.8|6923.5|6920.4|6917|78
1679031300000|2023-03-17 05:35:00|6921.4|6918.6|6918.8|6915|6924.3|6921.5|6916.4|6913.6|48
1679031600000|2023-03-17 05:40:00|6918.3|6915.5|6912.4|6909.6|6921.8|6918|6909.4|6906.1|135
1679031900000|2023-03-17 05:45:00|6912.8|6910|6912.4|6908.6|6914.3|6911|6907.4|6904.6|65
1679032200000|2023-03-17 05:50:00|6912.3|6908.5|6912.9|6910.1|6913.4|6910.1|6907.4|6904|36
1679032500000|2023-03-17 05:55:00|6913.3|6909.5|6908.3|6904.5|6914.8|6911.5|6905.9|6902.5|24
1679032800000|2023-03-17 06:00:00|6908.2|6904.4|6904.9|6902.1|6908.8|6905.5|6900.3|6897.1|46
1679033100000|2023-03-17 06:05:00|6905.3|6902.5|6892.9|6890.1|6909.3|6905.5|6892.9|6890.1|68
1679033400000|2023-03-17 06:10:00|6893.9|6890.5|6894.9|6891.1|6900.9|6897.5|6891.4|6888.1|73
1679033700000|2023-03-17 06:15:00|6894.4|6891.6|6898.4|6895.6|6899.9|6896.1|6891.9|6888.6|36
1679034000000|2023-03-17 06:20:00|6898.9|6895.1|6895.9|6893.1|6899.9|6896.1|6893.9|6890.6|27
1679034300000|2023-03-17 06:25:00|6895.8|6893|6883.3|6879.5|6895.8|6893|6880.9|6877.1|117
1679034600000|2023-03-17 06:30:00|6883.4|6879.6|6870.4|6866.6|6887.3|6883.5|6865.4|6862.6|154
1679034900000|2023-03-17 06:35:00|6870.9|6867.1|6875.3|6871.5|6876.3|6873.1|6858.9|6855.1|114
1679035200000|2023-03-17 06:40:00|6874.3|6871.1|6876.9|6873.1|6882.4|6878.6|6872.3|6868.5|36
1679035500000|2023-03-17 06:45:00|6877.3|6873.5|6885.9|6882.1|6885.9|6882.1|6874.4|6871.6|67
1679035800000|2023-03-17 06:50:00|6884.4|6881.6|6890.4|6887.6|6890.9|6888.1|6881.9|6879.1|27
1679036100000|2023-03-17 06:55:00|6890.9|6888.1|6879.9|6876.1|6892.4|6888.6|6877.4|6874.1|49
1679036400000|2023-03-17 07:00:00|6879.3|6876.5|6874.9|6871.1|6887.4|6884.5|6873.4|6870.6|51
1679036700000|2023-03-17 07:05:00|6875.3|6872.5|6870.4|6866.6|6880.9|6877.1|6868.4|6865.6|28
1679037000000|2023-03-17 07:10:00|6870.9|6867.1|6881.3|6877.5|6889.3|6885.5|6866.9|6863.1|163
1679037300000|2023-03-17 07:15:00|6880.8|6878|6898.9|6896.1|6899.9|6896.1|6879.9|6877.1|66
1679037600000|2023-03-17 07:20:00|6899.3|6895.5|6911.9|6908.1|6913.3|6910.5|6894.4|6891.1|412
1679037900000|2023-03-17 07:25:00|6912.3|6909.5|6907.9|6904.1|6915.9|6912.6|6904.4|6901.1|126
1679038200000|2023-03-17 07:30:00|6907.3|6904.5|6897.3|6893.5|6910.4|6907.1|6886.9|6883.1|123
1679038500000|2023-03-17 07:35:00|6896.9|6893.1|6898.9|6895.1|6898.9|6896.1|6881.4|6878.1|61
1679038800000|2023-03-17 07:40:00|6898.3|6895.5|6879.4|6876.6|6898.8|6895.5|6878.4|6875.1|41
1679039100000|2023-03-17 07:45:00|6879.9|6877.1|6892.4|6888.6|6892.4|6889.1|6879.4|6876.6|56
1679039400000|2023-03-17 07:50:00|6891.8|6889|6904.4|6900.6|6904.4|6901.1|6883.9|6880.1|129
1679039700000|2023-03-17 07:55:00|6903.9|6900.1|6920.4|6917.6|6925.4|6921.6|6898.9|6895.1|158
1679040000000|2023-03-17 08:00:00|6920.9|6917.1|6939.4|6936.6|6944.4|6941.1|6911.9|6909.1|687
1679040300000|2023-03-17 08:05:00|6940.4|6937.6|6925.9|6922.1|6951.9|6948.6|6923.9|6920.1|673
1679040600000|2023-03-17 08:10:00|6925.4|6922.6|6912.9|6909.1|6932.4|6928.6|6910.9|6907.1|187
1679040900000|2023-03-17 08:15:00|6912.4|6909.6|6905.9|6902.1|6924.9|6921.6|6902.5|6899.1|233
1679041200000|2023-03-17 08:20:00|6904.5|6901.7|6932.4|6928.6|6933.9|6930.6|6901.5|6898.1|149
1679041500000|2023-03-17 08:25:00|6931.9|6928.1|6924.9|6921.1|6933.4|6929.6|6914.5|6911.1|206
1679041800000|2023-03-17 08:30:00|6924.5|6921.7|6895.9|6893.1|6927.4|6924.6|6892.9|6889.2|559
1679042100000|2023-03-17 08:35:00|6896.5|6892.7|6921.9|6918.1|6923.4|6919.6|6895.9|6892.1|149
1679042400000|2023-03-17 08:40:00|6922.4|6918.6|6897.5|6893.7|6931.9|6928.1|6896.5|6893.1|246
1679042700000|2023-03-17 08:45:00|6896.9|6893.1|6893.4|6889.6|6905.9|6902.6|6883|6879.2|485
1679043000000|2023-03-17 08:50:00|6894.4|6890.6|6886.5|6883.7|6902.9|6899.7|6876.4|6873.1|231
1679043300000|2023-03-17 08:55:00|6887.9|6884.1|6908.9|6905.1|6913.4|6909.6|6875|6871.2|263
1679043600000|2023-03-17 09:00:00|6908.4|6904.6|6915.5|6911.7|6923.9|6920.1|6899.5|6895.7|285
1679043900000|2023-03-17 09:05:00|6915.4|6911.6|6901.9|6899.1|6922.9|6919.1|6899.9|6896.1|327
1679044200000|2023-03-17 09:10:00|6902.4|6899.6|6895.8|6892|6902.4|6899.6|6889.9|6886.1|72
1679044500000|2023-03-17 09:15:00|6895.4|6891.6|6910.9|6907.1|6912.3|6908.5|6887.9|6884.1|92
1679044800000|2023-03-17 09:20:00|6911|6907.2|6911.4|6907.6|6918.4|6915.6|6897.4|6893.6|128
1679045100000|2023-03-17 09:25:00|6912.4|6908.6|6910.9|6907.1|6918.5|6915.6|6905|6901.2|220
1679045400000|2023-03-17 09:30:00|6910.5|6906.7|6942.4|6938.6|6949.4|6946.6|6907.9|6904.1|405
1679045700000|2023-03-17 09:35:00|6941.9|6939.1|6959.9|6956.1|6966.9|6963.6|6940.5|6937.1|481
1679046000000|2023-03-17 09:40:00|6958.5|6955.7|6948.9|6945.1|6962.4|6959.1|6946.5|6943.1|171
1679046300000|2023-03-17 09:45:00|6948.4|6945.6|6936.9|6933.1|6959.5|6956.6|6932.5|6929.2|200
1679046600000|2023-03-17 09:50:00|6936.5|6932.7|6942.9|6939.1|6945.9|6942.1|6930.5|6927.1|86
1679046900000|2023-03-17 09:55:00|6942.5|6938.7|6962.5|6958.7|6964.9|6961.1|6935.9|6932.7|204
1679047200000|2023-03-17 10:00:00|6962.9|6959.1|6974.9|6972.1|6975.9|6972.6|6959.5|6955.7|293
1679047500000|2023-03-17 10:05:00|6975.5|6971.7|6966|6962.2|6979.5|6976.7|6963|6959.2|378
1679047800000|2023-03-17 10:10:00|6964.5|6961.7|6960|6956.2|6981|6977.2|6956.5|6952.7|156
1679048100000|2023-03-17 10:15:00|6960.5|6956.7|6951|6947.2|6963|6959.2|6946.5|6942.7|159
1679048400000|2023-03-17 10:20:00|6951.5|6947.7|6965|6962.2|6975.9|6972.6|6951|6947.2|150
1679048700000|2023-03-17 10:25:00|6965.4|6961.6|6959.5|6955.7|6966.4|6963.6|6952.5|6949.7|56
1679049000000|2023-03-17 10:30:00|6960|6956.2|6969.4|6965.6|6970|6966.2|6953.5|6950.2|108
1679049300000|2023-03-17 10:35:00|6970|6966.2|6975.4|6971.6|6979.5|6976.2|6963.5|6960.2|291
1679049600000|2023-03-17 10:40:00|6975|6971.2|6966|6963.2|6977|6973.6|6962|6958.6|218
1679049900000|2023-03-17 10:45:00|6966.4|6963.6|6958|6954.2|6966.4|6963.6|6942.5|6939.2|807
1679050200000|2023-03-17 10:50:00|6958.5|6954.7|6967.4|6963.6|6971.4|6967.7|6958.5|6954.7|117
1679050500000|2023-03-17 10:55:00|6967|6964.2|6967|6963.2|6982.9|6979.6|6963.4|6959.6|422
1679050800000|2023-03-17 11:00:00|6966.5|6963.7|6958.4|6954.6|6967.4|6964.2|6954|6950.2|139
1679051100000|2023-03-17 11:05:00|6958|6954.2|6943.5|6940.7|6958.9|6955.2|6941.4|6937.7|465
1679051400000|2023-03-17 11:10:00|6944|6941.2|6915.9|6912.1|6944.4|6941.2|6907.9|6904.6|630
1679051700000|2023-03-17 11:15:00|6915.4|6912.6|6916.4|6913.6|6933.4|6930.6|6912.4|6909.1|323
1679052000000|2023-03-17 11:20:00|6915.9|6913.1|6888.9|6885.1|6916.8|6913.6|6883.9|6880.6|373
1679052300000|2023-03-17 11:25:00|6889.4|6885.6|6874.4|6870.6|6891.9|6888.1|6865.4|6861.6|412
1679052600000|2023-03-17 11:30:00|6873.9|6870.1|6894.9|6891.1|6895.4|6891.6|6864.4|6861.6|258
1679052900000|2023-03-17 11:35:00|6895.4|6891.6|6889.4|6885.6|6907.9|6904.6|6885.4|6881.6|270
1679053200000|2023-03-17 11:40:00|6888.9|6885.1|6888.9|6885.1|6889.4|6885.6|6869.9|6866.1|287
1679053500000|2023-03-17 11:45:00|6888.4|6884.6|6901|6897.2|6907.9|6904.1|6883.4|6880.2|1548
1679053800000|2023-03-17 11:50:00|6901.4|6897.6|6910.5|6906.7|6910.5|6907.7|6894|6890.2|147
1679054100000|2023-03-17 11:55:00|6910|6906.2|6909.5|6905.7|6920|6916.7|6904.5|6901.7|495
1679054400000|2023-03-17 12:00:00|6908.6|6905.8|6895.5|6891.7|6912.5|6908.7|6884|6880.7|384
1679054700000|2023-03-17 12:05:00|6896|6892.2|6885|6881.2|6907.5|6903.7|6879.5|6876.2|303
1679055000000|2023-03-17 12:10:00|6884.5|6880.7|6873.5|6869.7|6890.5|6886.7|6868.5|6864.7|552
1679055300000|2023-03-17 12:15:00|6874|6870.2|6878.5|6874.7|6887.4|6884.6|6869|6865.7|619
1679055600000|2023-03-17 12:20:00|6878|6874.2|6836.5|6832.7|6878.5|6874.7|6823.1|6819.3|2012
1679055900000|2023-03-17 12:25:00|6836|6832.2|6821.5|6817.7|6847|6843.2|6821|6817.2|527
1679056200000|2023-03-17 12:30:00|6820.5|6816.7|6835.9|6833.1|6846.5|6842.7|6817.5|6814.2|634
1679056500000|2023-03-17 12:35:00|6835.5|6832.7|6785.4|6782.6|6838.4|6835.6|6778.4|6775.1|3436
1679056800000|2023-03-17 12:40:00|6785.8|6782|6770.4|6766.6|6794.9|6792.1|6765.5|6762.7|1543
1679057100000|2023-03-17 12:45:00|6769.9|6767.1|6738.9|6735.1|6774.4|6771.1|6733.5|6730.7|1259
1679057400000|2023-03-17 12:50:00|6739.4|6735.6|6769.5|6765.7|6772.9|6769.1|6723.5|6720.1|978
1679057700000|2023-03-17 12:55:00|6769.4|6765.6|6778.4|6774.6|6790.9|6787.7|6763.5|6760.2|5070
1679058000000|2023-03-17 13:00:00|6777.5|6774.7|6773|6769.2|6793|6789.2|6754.5|6751.2|1038
1679058300000|2023-03-17 13:05:00|6773.6|6769.8|6752|6748.2|6775|6771.7|6731|6727.2|578
1679058600000|2023-03-17 13:10:00|6750.6|6747.8|6770.6|6766.8|6788|6784.2|6746.6|6742.8|842
1679058900000|2023-03-17 13:15:00|6771|6767.2|6779|6775.2|6784|6780.2|6751.6|6748.3|361
1679059200000|2023-03-17 13:20:00|6778.6|6775.8|6815|6812.2|6825.5|6822.7|6776.1|6772.3|1628
1679059500000|2023-03-17 13:25:00|6814.6|6811.8|6802.6|6798.8|6827|6823.8|6791.1|6787.3|936
1679059800000|2023-03-17 13:30:00|6802.5|6798.7|6758|6754.2|6812|6808.7|6753.6|6750.2|1469
1679060100000|2023-03-17 13:35:00|6757.6|6753.8|6770|6766.2|6784.6|6781.7|6743.6|6740.3|1239
1679060400000|2023-03-17 13:40:00|6771|6767.2|6749|6745.2|6780.5|6776.8|6733.6|6730.2|742
1679060700000|2023-03-17 13:45:00|6749.6|6746.8|6713.6|6710.8|6752.6|6749.2|6704.6|6701.2|1683
1679061000000|2023-03-17 13:50:00|6715|6711.2|6714|6710.2|6745|6741.7|6712.4|6708.7|837
1679061300000|2023-03-17 13:55:00|6713.6|6709.8|6682.5|6678.7|6719|6715.7|6681|6677.2|1843
1679061600000|2023-03-17 14:00:00|6683|6679.2|6729.6|6725.8|6732|6728.7|6683|6679.2|2568
1679061900000|2023-03-17 14:05:00|6730|6726.2|6663|6659.2|6732.5|6729.6|6659.5|6656.2|1186
1679062200000|2023-03-17 14:10:00|6662.5|6659.7|6669|6665.2|6677|6673.7|6644.5|6641.7|1387
1679062500000|2023-03-17 14:15:00|6668.6|6665.8|6649.5|6645.7|6701|6697.7|6648|6645.2|927
1679062800000|2023-03-17 14:20:00|6650|6646.2|6652.5|6648.7|6664.5|6660.7|6636.5|6633.3|888
1679063100000|2023-03-17 14:25:00|6653|6649.2|6661|6657.2|6672|6669.2|6645.5|6642.2|1010
1679063400000|2023-03-17 14:30:00|6661.5|6657.7|6674|6670.2|6685|6682.2|6649.5|6646.2|1151
1679063700000|2023-03-17 14:35:00|6673|6669.7|6693|6689.2|6705.5|6702.2|6659.4|6656.1|933
1679064000000|2023-03-17 14:40:00|6692.5|6689.7|6644.4|6640.6|6695|6691.7|6639.5|6636.2|852
1679064300000|2023-03-17 14:45:00|6644|6641.2|6667.5|6664.7|6683|6679.6|6642|6638.2|911
1679064600000|2023-03-17 14:50:00|6668|6665.2|6654|6650.2|6679|6675.6|6644.5|6640.7|552
1679064900000|2023-03-17 14:55:00|6653.5|6650.7|6630.9|6627.1|6654|6651.1|6627.4|6624.1|2549
1679065200000|2023-03-17 15:00:00|6630.4|6627.6|6629.9|6627.1|6638.9|6635.6|6608.9|6606.1|1094
1679065500000|2023-03-17 15:05:00|6629.5|6626.1|6636.1|6633.3|6644|6640.7|6618.5|6615.7|1843
1679065800000|2023-03-17 15:10:00|6636.5|6633.7|6655.5|6651.7|6655.5|6652.2|6620.5|6617.2|597
1679066100000|2023-03-17 15:15:00|6655|6651.2|6644.5|6640.7|6670|6666.7|6641.5|6638.7|933
1679066400000|2023-03-17 15:20:00|6644|6641.7|6625.9|6622.1|6652.9|6649.7|6623.6|6620.8|1301
1679066700000|2023-03-17 15:25:00|6625.5|6621.7|6610.9|6608.1|6634|6630.2|6601.5|6598.2|1384
1679067000000|2023-03-17 15:30:00|6611.4|6607.6|6609.9|6606.1|6619.3|6616.5|6597.4|6594.1|651
1679067300000|2023-03-17 15:35:00|6609.5|6605.7|6595.9|6592.1|6618.9|6615.1|6590|6586.2|846
1679067600000|2023-03-17 15:40:00|6594.9|6592.6|6552.4|6549.6|6595.9|6592.6|6542.9|6540.1|3751
1679067900000|2023-03-17 15:45:00|6553.9|6550.1|6590.3|6587.5|6598.9|6595.5|6552.3|6548.6|1041
1679068200000|2023-03-17 15:50:00|6590.9|6587.1|6643.9|6640.1|6667.4|6663.7|6586.9|6583.1|2148
1679068500000|2023-03-17 15:55:00|6644.4|6640.6|6685.4|6681.6|6690.4|6687.1|6639.4|6635.6|1566
1679068800000|2023-03-17 16:00:00|6683.9|6680.1|6713.9|6710.1|6716.9|6713.1|6680.4|6677.1|1623
1679069100000|2023-03-17 16:05:00|6712.9|6709.7|6709.9|6706.1|6729.4|6725.6|6667.4|6664.1|1693
1679069400000|2023-03-17 16:10:00|6708.9|6705.1|6695.9|6692.1|6721.9|6718.1|6692.9|6689.6|1308
1679069700000|2023-03-17 16:15:00|6696.4|6692.6|6720.9|6717.1|6724.4|6720.7|6694.9|6691.1|543
1679070000000|2023-03-17 16:20:00|6720.5|6716.7|6719.9|6716.1|6727.5|6724.1|6702.4|6699.1|648
1679070300000|2023-03-17 16:25:00|6720.9|6717.1|6733|6729.2|6749.4|6745.7|6719.5|6716.1|1874
1679070600000|2023-03-17 16:30:00|6732.5|6728.7|6697|6693.2|6758|6754.7|6697|6693.2|1460
1679070900000|2023-03-17 16:35:00|6697.1|6693.3|6669|6665.2|6712|6708.2|6661|6657.7|1964
1679071200000|2023-03-17 16:40:00|6668.5|6666.2|6698.5|6694.7|6701|6698.2|6653.5|6650.6|811
1679071500000|2023-03-17 16:45:00|6698|6695.2|6678|6675.2|6700|6696.6|6671.5|6668.2|1045
1679071800000|2023-03-17 16:50:00|6678.5|6675.7|6686|6682.2|6694|6690.7|6659.4|6656.2|1267
1679072100000|2023-03-17 16:55:00|6685.5|6682.7|6709.5|6706.7|6718|6714.7|6681.5|6678.2|1012
1679072400000|2023-03-17 17:00:00|6709|6705.2|6698.5|6694.7|6716.5|6713.7|6691.5|6688.2|261
1679072700000|2023-03-17 17:05:00|6698|6695.2|6733.5|6729.7|6739.5|6736.7|6694.5|6691.2|927
1679073000000|2023-03-17 17:10:00|6733|6729.2|6712.6|6708.8|6735.5|6731.7|6702.5|6698.7|1178
1679073300000|2023-03-17 17:15:00|6713|6709.2|6708.5|6705.7|6717.5|6713.7|6679|6675.2|743
1679073600000|2023-03-17 17:20:00|6709|6705.2|6701|6698.2|6721|6717.2|6696.6|6693.2|379
1679073900000|2023-03-17 17:25:00|6700.6|6697.8|6709.5|6706.7|6714.6|6711.7|6693|6689.2|268
1679074200000|2023-03-17 17:30:00|6709.4|6706.6|6705.6|6701.8|6729.5|6726.7|6702.5|6699.7|749
1679074500000|2023-03-17 17:35:00|6706.1|6702.3|6721.5|6717.7|6727|6723.7|6693.1|6689.7|358
1679074800000|2023-03-17 17:40:00|6722|6718.7|6718.4|6714.6|6722|6718.7|6698.5|6695.3|2141
1679075100000|2023-03-17 17:45:00|6718|6714.2|6719.1|6715.3|6726.1|6722.7|6704.1|6700.7|1393
1679075400000|2023-03-17 17:50:00|6719.5|6716.7|6719.1|6715.3|6732|6728.7|6710.1|6706.8|649
1679075700000|2023-03-17 17:55:00|6718.1|6714.3|6715|6711.2|6723.5|6720.3|6689.6|6686.2|591
1679076000000|2023-03-17 18:00:00|6714.8|6711|6712.5|6709.7|6718|6714.7|6705.5|6702.2|927
1679076300000|2023-03-17 18:05:00|6713.5|6709.2|6697.9|6694.1|6713.5|6709.7|6676.9|6673.6|1323
1679076600000|2023-03-17 18:10:00|6698.4|6695.6|6697.5|6693.7|6718|6714.7|6695.4|6692.1|577
1679076900000|2023-03-17 18:15:00|6697|6693.2|6711.5|6708.7|6713.5|6710.2|6693.5|6690.7|800
1679077200000|2023-03-17 18:20:00|6712|6709.2|6708.5|6704.7|6719|6715.7|6704|6700.7|897
1679077500000|2023-03-17 18:25:00|6708|6705.2|6700|6696.2|6709|6705.2|6684.5|6681.2|1851
1679077800000|2023-03-17 18:30:00|6699.5|6696.7|6705.5|6702.7|6708|6704.7|6687.5|6684.7|1016
1679078100000|2023-03-17 18:35:00|6706.5|6703.2|6702|6698.2|6714|6710.7|6700.5|6697.2|254
1679078400000|2023-03-17 18:40:00|6701.5|6698.7|6697.5|6694.7|6706|6702.2|6695.5|6692.2|96
1679078700000|2023-03-17 18:45:00|6696.5|6693.7|6681.9|6678.1|6697|6693.7|6680.4|6677.1|571
1679079000000|2023-03-17 18:50:00|6682|6678.2|6687|6683.2|6689|6685.7|6671.4|6668.1|504
1679079300000|2023-03-17 18:55:00|6687.5|6684.7|6676.5|6672.7|6697|6693.7|6676|6672.2|144
1679079600000|2023-03-17 19:00:00|6676|6673.2|6678|6674.2|6682|6678.2|6670.6|6667.2|250
1679079900000|2023-03-17 19:05:00|6677.6|6673.8|6659.5|6655.7|6678.9|6675.7|6655.5|6652.2|293
1679080200000|2023-03-17 19:10:00|6659|6656.2|6659|6655.2|6662.9|6659.7|6653.6|6650.8|115
1679080500000|2023-03-17 19:15:00|6658.5|6654.7|6657|6653.2|6660|6656.7|6651|6647.7|343
1679080800000|2023-03-17 19:20:00|6656.6|6652.8|6654|6650.2|6657|6653.7|6650.5|6646.8|106
1679081100000|2023-03-17 19:25:00|6653.5|6650.7|6650.5|6646.7|6655|6651.7|6639.5|6636.2|208
1679081400000|2023-03-17 19:30:00|6650|6646.2|6647|6643.2|6651|6647.2|6641.5|6638.2|199
1679081700000|2023-03-17 19:35:00|6646.5|6642.7|6637|6633.2|6647|6643.2|6634.5|6631.2|1214
1679082000000|2023-03-17 19:40:00|6636.5|6633.7|6644.4|6640.6|6647|6643.2|6636.5|6633.2|1238
1679082300000|2023-03-17 19:45:00|6643.9|6641.1|6640.4|6636.6|6644.9|6641.6|6635.9|6632.6|24
1679082600000|2023-03-17 19:50:00|6639.9|6637.1|6642.4|6638.6|6651.4|6647.6|6638.9|6635.1|118
1679082900000|2023-03-17 19:55:00|6642.9|6639.1|6643.9|6640.1|6646.4|6642.6|6638.9|6635.1|111
1679083200000|2023-03-17 20:00:00|6644.4|6640.6|6659.4|6655.6|6660.4|6657|6642.4|6638.6|229
1679083500000|2023-03-17 20:05:00|6658.9|6656.1|6655.4|6651.6|6660.9|6657.6|6654.4|6650.6|81
1679083800000|2023-03-17 20:10:00|6655.9|6652.1|6658.4|6654.6|6658.8|6655.6|6655.4|6651.6|62
1679084100000|2023-03-17 20:15:00|6657.9|6654.1|6651.9|6648.1|6658.4|6655.1|6650.9|6647.6|87
1679084400000|2023-03-17 20:20:00|6651.4|6648.6|6647.4|6643.6|6654.9|6651.6|6647.4|6643.6|34
1679084700000|2023-03-17 20:25:00|6647.9|6645.1|6647.9|6644.1|6650.9|6647.6|6645.9|6642.7|43
1679085000000|2023-03-17 20:30:00|6647.4|6643.6|6645.4|6641.6|6648.4|6644.6|6644.5|6640.7|115
1679085300000|2023-03-17 20:35:00|6645|6642.2|6644.4|6641.6|6646.4|6643.6|6644.4|6641.1|14
1679085600000|2023-03-17 20:40:00|6644.9|6641.1|6654.4|6650.6|6657.4|6651.6|6644.9|6641.1|35
1679085900000|2023-03-17 20:45:00|6655.4|6651.6|6641.9|6638.1|6656.9|6653.1|6640.4|6636.7|62
1679086200000|2023-03-17 20:50:00|6641.5|6637.7|6659.4|6655.6|6660.9|6656.1|6641.5|6637.1|53
1679086500000|2023-03-17 20:55:00|6660.9|6653.1|6654.4|6650.6|6660.9|6654.6|6650.4|6644.6|39
1679263200000|2023-03-19 22:00:00|6690.3|6682.5|6668.3|6664.5|6697.9|6693|6665.8|6661|849
1679263500000|2023-03-19 22:05:00|6668.4|6664.6|6667.9|6665.1|6674.9|6671|6653.9|6651.1|384
1679263800000|2023-03-19 22:10:00|6668.9|6664.1|6699.9|6696.1|6700.8|6698|6667.4|6663.6|302
1679264100000|2023-03-19 22:15:00|6698.9|6695.1|6711.9|6708.1|6712.9|6709.1|6697.9|6694.1|386
1679264400000|2023-03-19 22:20:00|6711.4|6707.6|6718.9|6715.1|6718.9|6715.1|6709.9|6706.6|175
1679264700000|2023-03-19 22:25:00|6717.9|6714.1|6725.4|6721.6|6730.9|6726.1|6716.9|6713.1|316
1679265000000|2023-03-19 22:30:00|6725.9|6722.1|6727.9|6724.1|6729.9|6726.1|6724.9|6722.1|246
1679265300000|2023-03-19 22:35:00|6727.4|6723.6|6747.9|6744.1|6751.9|6746.6|6726.9|6723.1|732
1679265600000|2023-03-19 22:40:00|6746.9|6743.1|6734.9|6731.1|6748.9|6746.1|6732.9|6729.1|280
1679265900000|2023-03-19 22:45:00|6735.4|6732.1|6738.9|6735.1|6744.9|6740.6|6735.4|6731.1|151
1679266200000|2023-03-19 22:50:00|6736.9|6734.1|6726.9|6723.1|6739.4|6735.6|6723.9|6720.6|335
1679266500000|2023-03-19 22:55:00|6725.9|6724.1|6734.9|6731.1|6735.9|6732.1|6724.9|6721.1|183
1679266800000|2023-03-19 23:00:00|6733.9|6732.1|6720.9|6717.1|6735.9|6732.1|6720.9|6717.1|145
1679267100000|2023-03-19 23:05:00|6721.9|6718.1|6707.9|6704.1|6721.9|6719.1|6707.9|6704.1|254
1679267400000|2023-03-19 23:10:00|6708.9|6705.1|6718.9|6715.1|6721.9|6718.1|6703.9|6701.1|174
1679267700000|2023-03-19 23:15:00|6719.4|6715.6|6715.9|6712.1|6720.9|6717.1|6711.9|6709.1|94
1679268000000|2023-03-19 23:20:00|6714.9|6713.1|6726.9|6723.1|6728.4|6724.6|6714.9|6712.1|153
1679268300000|2023-03-19 23:25:00|6727.4|6723.6|6726.4|6722.6|6729.9|6726.1|6724.9|6722.1|54
1679268600000|2023-03-19 23:30:00|6726.9|6723.1|6728.9|6725.1|6729.9|6726.1|6724.4|6721.1|66
1679268900000|2023-03-19 23:35:00|6729.4|6725.6|6730.9|6728.1|6736.9|6734.1|6728.9|6725.1|179
1679269200000|2023-03-19 23:40:00|6732.9|6729.1|6725.9|6723.1|6734.9|6730.1|6724.9|6722.1|117
1679269500000|2023-03-19 23:45:00|6726.9|6723.6|6738.9|6735.1|6739.4|6735.6|6724.9|6721.1|111
1679269800000|2023-03-19 23:50:00|6737.9|6734.1|6731.9|6729.1|6738.9|6735.1|6731.9|6729.1|90
1679270100000|2023-03-19 23:55:00|6730.9|6728.1|6728.9|6725.1|6734.9|6732.1|6727.9|6724.1|113
1679270400000|2023-03-20 00:00:00|6727.9|6724.1|6730.9|6727.1|6739.9|6737.1|6723.9|6721.1|424
1679270700000|2023-03-20 00:05:00|6729.9|6728.1|6730.9|6728.1|6736.9|6734.1|6729.9|6727.1|314
1679271000000|2023-03-20 00:10:00|6731.9|6727.1|6735.9|6732.1|6737.9|6735.1|6727.9|6725.1|712
1679271300000|2023-03-20 00:15:00|6736.9|6733.1|6738.9|6735.1|6743.9|6741.1|6735.9|6733.1|184
1679271600000|2023-03-20 00:20:00|6737.9|6736.1|6724.9|6721.1|6740.9|6737.1|6723.9|6720.1|220
1679271900000|2023-03-20 00:25:00|6723.9|6720.6|6725.9|6723.1|6732.9|6730.1|6723.9|6720.6|135
1679272200000|2023-03-20 00:30:00|6724.9|6722.1|6724.9|6721.1|6727.9|6724.6|6723.9|6720.1|117
1679272500000|2023-03-20 00:35:00|6723.9|6722.1|6718.9|6716.1|6725.9|6723.1|6718.9|6715.1|114
1679272800000|2023-03-20 00:40:00|6719.9|6715.1|6717.9|6714.1|6720.9|6718.1|6717.9|6714.1|146
1679273100000|2023-03-20 00:45:00|6716.9|6713.6|6722.9|6720.1|6727.9|6725.1|6716.9|6713.6|202
1679273400000|2023-03-20 00:50:00|6723.9|6721.1|6730.9|6727.1|6738.4|6735.1|6723.9|6721.1|257
1679273700000|2023-03-20 00:55:00|6729.9|6728.1|6727.9|6724.1|6733.9|6730.1|6726.9|6723.1|168
1679274000000|2023-03-20 01:00:00|6726.9|6723.1|6734.9|6731.1|6740.9|6738.1|6718.9|6716.1|804
1679274300000|2023-03-20 01:05:00|6733.9|6730.1|6761.9|6758.1|6762.4|6759.1|6733.4|6730.1|673
1679274600000|2023-03-20 01:10:00|6762.9|6759.1|6762.9|6759.1|6765.9|6763.1|6754.9|6751.1|708
1679274900000|2023-03-20 01:15:00|6763.9|6760.1|6758.9|6755.1|6763.9|6760.1|6746.9|6743.1|536
1679275200000|2023-03-20 01:20:00|6759.9|6756.1|6763.9|6761.1|6768.9|6766.1|6755.9|6752.1|539
1679275500000|2023-03-20 01:25:00|6762.9|6760.1|6754.9|6751.1|6770.9|6767.6|6754.9|6751.1|619
1679275800000|2023-03-20 01:30:00|6755.9|6752.1|6749.9|6747.1|6765.9|6762.1|6748.9|6746.1|371
1679276100000|2023-03-20 01:35:00|6748.9|6746.1|6733.9|6731.1|6757.4|6754.1|6731.9|6728.6|760
1679276400000|2023-03-20 01:40:00|6732.9|6730.1|6727|6723.2|6733.9|6730.1|6718.9|6716.1|718
1679276700000|2023-03-20 01:45:00|6725.9|6722.1|6714|6711.2|6735|6732.2|6714|6711.2|400
1679277000000|2023-03-20 01:50:00|6713|6710.2|6708|6705.2|6717|6714.2|6704.5|6701.2|555
1679277300000|2023-03-20 01:55:00|6709|6704.2|6711|6708.2|6717|6714.2|6706|6703.2|328
1679277600000|2023-03-20 02:00:00|6712|6707.2|6726|6722.2|6726|6723.2|6711|6707.2|488
1679277900000|2023-03-20 02:05:00|6725|6720.2|6724|6721.2|6729|6726.2|6718|6715.2|184
1679278200000|2023-03-20 02:10:00|6725|6722.2|6728|6724.2|6731|6728.2|6722|6719.2|181
1679278500000|2023-03-20 02:15:00|6727|6723.2|6722|6719.2|6730|6726.7|6722|6718.2|113
1679278800000|2023-03-20 02:20:00|6723|6718.2|6722|6719.2|6723.5|6720.2|6718|6714.7|111
1679279100000|2023-03-20 02:25:00|6722.5|6718.2|6720|6717.2|6726|6723.2|6719|6716.2|195
1679279400000|2023-03-20 02:30:00|6721|6716.2|6714|6710.2|6721|6716.2|6713|6710.2|219
1679279700000|2023-03-20 02:35:00|6713|6711.2|6705|6701.2|6716|6713.2|6704|6701.2|595
1679280000000|2023-03-20 02:40:00|6704|6700.2|6721|6718.2|6721|6718.2|6701|6698.2|282
1679280300000|2023-03-20 02:45:00|6720|6717.2|6715|6712.2|6723|6720.2|6715|6712.2|185
1679280600000|2023-03-20 02:50:00|6716|6714.2|6710|6707.2|6718|6715.2|6709|6705.2|153
1679280900000|2023-03-20 02:55:00|6711|6706.2|6694|6691.2|6711|6706.7|6691|6688.2|487
1679281200000|2023-03-20 03:00:00|6693|6690.2|6687|6684.2|6699|6696.2|6687|6683.2|375
1679281500000|2023-03-20 03:05:00|6686|6683.2|6666|6662.2|6687|6684.2|6663|6660.2|845
1679281800000|2023-03-20 03:10:00|6665|6663.2|6676|6673.2|6677|6674.2|6663|6660.2|455
1679282100000|2023-03-20 03:15:00|6675|6672.2|6666|6662.2|6680|6677.2|6664|6661.2|189
1679282400000|2023-03-20 03:20:00|6665|6661.7|6672|6669.2|6672|6669.2|6664|6661.2|176
1679282700000|2023-03-20 03:25:00|6671|6668.2|6662|6659.2|6671|6669.2|6660|6657.2|480
1679283000000|2023-03-20 03:30:00|6661|6658.2|6658|6655.2|6662|6659.2|6658|6654.7|275
1679283300000|2023-03-20 03:35:00|6659|6656.2|6667|6664.2|6668|6665.2|6659|6656.2|203
1679283600000|2023-03-20 03:40:00|6668|6663.2|6664|6661.2|6670|6666.2|6664|6660.2|160
1679283900000|2023-03-20 03:45:00|6665|6661.7|6666|6662.2|6666.5|6663.2|6662|6659.2|149
1679284200000|2023-03-20 03:50:00|6665|6663.2|6662|6659.2|6666|6663.2|6658|6654.7|166
1679284500000|2023-03-20 03:55:00|6661|6658.2|6660|6657.2|6662|6659.2|6658|6655.2|63
1679284800000|2023-03-20 04:00:00|6661|6658.2|6657|6654.2|6662|6659.2|6657|6654.2|140
1679285100000|2023-03-20 04:05:00|6658|6654.7|6658|6655.2|6660.5|6657.2|6657|6653.7|105
1679285400000|2023-03-20 04:10:00|6657|6654.2|6659|6656.2|6660|6657.2|6657|6654.2|69
1679285700000|2023-03-20 04:15:00|6660|6657.2|6658|6655.2|6662|6659.2|6658|6654.2|104
1679286000000|2023-03-20 04:20:00|6659|6656.2|6660|6657.2|6661.5|6658.2|6658|6655.2|64
1679286300000|2023-03-20 04:25:00|6661|6656.2|6657|6654.2|6661|6658.2|6657|6654.2|110
1679286600000|2023-03-20 04:30:00|6658|6655.2|6655|6652.2|6659|6655.2|6653|6650.2|217
1679286900000|2023-03-20 04:35:00|6656|6651.2|6648|6645.2|6656|6652.2|6648|6645.2|529
1679287200000|2023-03-20 04:40:00|6649|6646.2|6647|6644.2|6650|6647.2|6644.5|6641.2|343
1679287500000|2023-03-20 04:45:00|6646|6643.2|6646|6642.2|6649|6646.2|6644|6641.2|88
1679287800000|2023-03-20 04:50:00|6645|6643.2|6642|6639.2|6645|6643.2|6641|6638.2|327
1679288100000|2023-03-20 04:55:00|6641.5|6638.2|6642|6639.2|6643.5|6640.2|6641|6638.2|157
1679288400000|2023-03-20 05:00:00|6643|6640.2|6641|6638.2|6643|6640.2|6638|6635.2|287
1679288700000|2023-03-20 05:05:00|6640|6637.2|6644|6641.2|6647|6644.2|6638|6635.2|245
1679289000000|2023-03-20 05:10:00|6643|6640.2|6643|6640.2|6646|6643.2|6642|6639.2|202
1679289300000|2023-03-20 05:15:00|6642|6639.2|6640|6636.2|6644|6641.2|6640|6636.2|99
1679289600000|2023-03-20 05:20:00|6641|6637.2|6640|6637.2|6644|6641.2|6640|6636.7|109
1679289900000|2023-03-20 05:25:00|6639|6636.2|6639|6636.2|6643|6640.2|6639|6636.2|96
1679290200000|2023-03-20 05:30:00|6640|6636.3|6641|6638.2|6644|6641.2|6633|6630.2|716
1679290500000|2023-03-20 05:35:00|6642|6639.2|6629.1|6626.3|6645|6642.2|6629.1|6626.2|468
1679290800000|2023-03-20 05:40:00|6629|6626.2|6629.1|6625.3|6633.1|6630.3|6627.1|6623.8|473
1679291100000|2023-03-20 05:45:00|6629|6626.3|6629.1|6626.3|6637.1|6634.3|6628.1|6625.2|208
1679291400000|2023-03-20 05:50:00|6630.1|6627.3|6627.1|6624.3|6635.1|6631.3|6626.1|6623.3|316
1679291700000|2023-03-20 05:55:00|6628.1|6625.3|6624.1|6620.3|6634.1|6630.3|6624.1|6620.3|607
1679292000000|2023-03-20 06:00:00|6623.1|6621.3|6613.1|6609.3|6625.1|6621.3|6612.1|6609.3|945
1679292300000|2023-03-20 06:05:00|6612.1|6610.3|6587.6|6584.8|6615.1|6611.3|6585.1|6582.3|1691
1679292600000|2023-03-20 06:10:00|6587.1|6584.3|6576.1|6572.3|6594.1|6591.3|6575.1|6569.3|1248
1679292900000|2023-03-20 06:15:00|6575.6|6571.8|6583.1|6580.3|6583.1|6580.3|6570.6|6567.3|684
1679293200000|2023-03-20 06:20:00|6584.1|6581.3|6572.1|6568.3|6592.1|6589.3|6570.1|6567.3|883
1679293500000|2023-03-20 06:25:00|6571.1|6569.3|6564.1|6561.3|6573.1|6570.3|6564.1|6560.8|532
1679293800000|2023-03-20 06:30:00|6565.1|6560.8|6559.1|6556.3|6568.1|6564.3|6557.1|6554.3|656
1679294100000|2023-03-20 06:35:00|6560.1|6555.3|6554.1|6551.3|6565.1|6562.3|6553.1|6550.3|551
1679294400000|2023-03-20 06:40:00|6555.1|6552.3|6540.1|6536.3|6558.1|6555.3|6538.1|6533.3|1963
1679294700000|2023-03-20 06:45:00|6539.1|6535.3|6526.1|6522.3|6544.1|6540.3|6526.1|6522.3|1254
1679295000000|2023-03-20 06:50:00|6527.1|6523.3|6516.1|6513.3|6527.1|6524.3|6512.1|6509.3|1982
1679295300000|2023-03-20 06:55:00|6517.1|6514.3|6511.1|6508.3|6520.1|6517.3|6508.1|6504.8|578
1679295600000|2023-03-20 07:00:00|6512.1|6507.8|6483.1|6479.3|6514.1|6511.3|6482.1|6478.8|4384
1679295900000|2023-03-20 07:05:00|6482.1|6480.3|6480.1|6476.3|6485.1|6482.3|6477.1|6474.3|1325
1679296200000|2023-03-20 07:10:00|6481.1|6477.3|6488.1|6485.3|6509.1|6505.3|6480.1|6477.3|1809
1679296500000|2023-03-20 07:15:00|6489.1|6486.3|6496.1|6492.3|6501.1|6498.3|6482.1|6479.3|1267
1679296800000|2023-03-20 07:20:00|6495.6|6493.3|6529.1|6525.3|6529.1|6526.3|6495.1|6491.3|1782
1679297100000|2023-03-20 07:25:00|6530.1|6526.3|6518.1|6514.3|6535.1|6532.3|6514.1|6510.3|1415
1679297400000|2023-03-20 07:30:00|6517.6|6515.3|6513.1|6510.3|6524.1|6521.3|6494.1|6491.3|1400
1679297700000|2023-03-20 07:35:00|6512.1|6509.3|6519.1|6516.3|6522.1|6519.3|6505.1|6502.3|776
1679298000000|2023-03-20 07:40:00|6520.1|6517.3|6508.1|6504.3|6526.1|6523.3|6506.6|6503.3|1088
1679298300000|2023-03-20 07:45:00|6509.1|6505.3|6500.1|6497.3|6518.1|6515.3|6493.1|6490.3|855
1679298600000|2023-03-20 07:50:00|6501.1|6496.3|6498.1|6495.3|6509.1|6505.3|6495.1|6491.3|528
1679298900000|2023-03-20 07:55:00|6497.1|6494.3|6497.1|6494.3|6500.1|6497.3|6487.1|6484.3|1017
1679299200000|2023-03-20 08:00:00|6496.1|6493.3|6517.1|6514.3|6519.1|6516.3|6496.1|6493.3|1553
1679299500000|2023-03-20 08:05:00|6516.1|6513.3|6509.1|6505.3|6528.1|6525.3|6495.1|6492.3|1371
1679299800000|2023-03-20 08:10:00|6508.1|6506.3|6504.1|6501.3|6518.1|6515.3|6502.1|6499.3|857
1679300100000|2023-03-20 08:15:00|6503.1|6500.3|6478.1|6474.3|6506.1|6503.3|6475.2|6472.3|2757
1679300400000|2023-03-20 08:20:00|6477.1|6474.4|6477.2|6474.4|6494.1|6491.3|6475.2|6471.9|1314
1679300700000|2023-03-20 08:25:00|6476.7|6473.4|6457.2|6453.4|6478.2|6475.4|6451.2|6447.4|3969
1679301000000|2023-03-20 08:30:00|6456.2|6454.3|6445.2|6441.4|6473.2|6470.3|6443.2|6440.4|2969
1679301300000|2023-03-20 08:35:00|6444.2|6441.3|6475.2|6472.4|6478.2|6474.4|6438.2|6435.4|1796
1679301600000|2023-03-20 08:40:00|6476.1|6473.3|6485.2|6481.4|6485.7|6482.4|6470.6|6466.8|1311
1679301900000|2023-03-20 08:45:00|6484.2|6480.4|6522.2|6519.4|6523.2|6520.4|6483.2|6480.4|1555
1679302200000|2023-03-20 08:50:00|6521.2|6518.4|6540.2|6536.4|6540.2|6536.4|6513.2|6510.4|1316
1679302500000|2023-03-20 08:55:00|6539.2|6535.4|6535.2|6532.4|6545.2|6541.4|6521.2|6518.4|1142
1679302800000|2023-03-20 09:00:00|6537.2|6534.4|6559.2|6556.4|6560.2|6556.4|6525.2|6522.4|1679
1679303100000|2023-03-20 09:05:00|6560.2|6557.4|6570.2|6567.4|6601.2|6598.4|6554.2|6551.4|2949
1679303400000|2023-03-20 09:10:00|6571.2|6568.4|6551.2|6548.4|6574.2|6570.4|6534.2|6531.4|2204
1679303700000|2023-03-20 09:15:00|6552.2|6549.3|6544.2|6541.4|6558.2|6554.4|6521.2|6518.4|1355
1679304000000|2023-03-20 09:20:00|6545.2|6542.4|6570.2|6566.4|6574.2|6570.4|6537.7|6534.4|925
1679304300000|2023-03-20 09:25:00|6569.2|6565.4|6563.2|6560.4|6572.2|6569.4|6541.2|6537.4|1442
1679304600000|2023-03-20 09:30:00|6564.2|6561.4|6567.2|6564.4|6576.2|6573.4|6546.2|6542.4|2233
1679304900000|2023-03-20 09:35:00|6568.2|6563.4|6532.2|6528.4|6569.2|6565.4|6528.2|6525.4|1190
1679305200000|2023-03-20 09:40:00|6534.2|6529.4|6517.2|6514.4|6542.7|6539.4|6517.2|6514.4|897
1679305500000|2023-03-20 09:45:00|6518.2|6513.4|6496.2|6493.4|6534.2|6530.4|6494.2|6490.9|1751
1679305800000|2023-03-20 09:50:00|6495.2|6492.4|6501.2|6498.4|6512.2|6509.4|6492.2|6488.9|1248
1679306100000|2023-03-20 09:55:00|6502.2|6499.4|6506.2|6502.4|6512.2|6509.4|6490.2|6487.4|1231
1679306400000|2023-03-20 10:00:00|6507.2|6504.4|6490.2|6486.4|6507.2|6504.4|6485.2|6482.4|1379
1679306700000|2023-03-20 10:05:00|6489.7|6487.4|6537.2|6533.4|6542.2|6538.4|6488.2|6485.4|1442
1679307000000|2023-03-20 10:10:00|6536.2|6532.9|6550.2|6546.4|6555.2|6552.4|6524.2|6521.4|1033
1679307300000|2023-03-20 10:15:00|6549.2|6545.4|6506.2|6502.4|6549.2|6545.4|6502.2|6499.4|960
1679307600000|2023-03-20 10:20:00|6505.2|6501.4|6514.2|6510.4|6515.2|6512.4|6489.2|6486.4|1034
1679307900000|2023-03-20 10:25:00|6515.2|6511.4|6500.2|6497.4|6519.2|6516.4|6497.2|6494.4|613
1679308200000|2023-03-20 10:30:00|6499.2|6496.4|6515.2|6512.4|6517.2|6514.4|6495.7|6492.4|728
1679308500000|2023-03-20 10:35:00|6514.2|6510.4|6546.2|6543.4|6552.7|6549.4|6514.2|6510.4|1239
1679308800000|2023-03-20 10:40:00|6547.2|6544.4|6566.2|6562.4|6582.2|6579.4|6543.2|6540.4|2211
1679309100000|2023-03-20 10:45:00|6565.2|6560.4|6579.2|6576.4|6593.2|6590.4|6564.2|6560.4|1484
1679309400000|2023-03-20 10:50:00|6577.2|6575.4|6586.2|6582.4|6589.2|6586.4|6572.2|6569.4|2403
1679309700000|2023-03-20 10:55:00|6585.2|6583.4|6564.2|6560.4|6586.7|6583.4|6562.2|6558.9|770
1679310000000|2023-03-20 11:00:00|6563.2|6560.9|6576.2|6573.4|6594.2|6590.4|6561.2|6558.4|847
1679310300000|2023-03-20 11:05:00|6575.2|6571.4|6597.2|6594.4|6599.2|6595.4|6575.2|6571.4|1815
1679310600000|2023-03-20 11:10:00|6598.2|6594.5|6596.2|6593.4|6604.7|6600.4|6580.2|6577.4|2680
1679310900000|2023-03-20 11:15:00|6595.2|6592.4|6601.2|6598.4|6601.2|6598.4|6582.2|6578.9|983
1679311200000|2023-03-20 11:20:00|6600.3|6597.5|6599.2|6595.4|6622.2|6619.4|6587.2|6584.4|3400
1679311500000|2023-03-20 11:25:00|6598.2|6596.4|6607.2|6603.4|6611.2|6608.4|6594.2|6591.4|1373
1679311800000|2023-03-20 11:30:00|6608.2|6604.4|6595.2|6591.4|6614.2|6611.4|6591.2|6587.4|881
1679312100000|2023-03-20 11:35:00|6594.2|6590.4|6574.2|6570.4|6594.2|6590.9|6573.2|6569.4|865
1679312400000|2023-03-20 11:40:00|6573.2|6569.4|6593.2|6589.4|6599.2|6596.4|6572.2|6569.4|655
1679312700000|2023-03-20 11:45:00|6592.2|6590.4|6585.2|6582.4|6605.2|6602.4|6583.2|6579.4|922
1679313000000|2023-03-20 11:50:00|6585.3|6582.5|6584.2|6580.4|6601.2|6598.4|6581.2|6577.5|744
1679313300000|2023-03-20 11:55:00|6583.3|6580.5|6608.2|6604.4|6610.3|6607.4|6579.2|6575.5|778
1679313600000|2023-03-20 12:00:00|6607.3|6603.5|6620.3|6617.5|6624.3|6621.4|6601.2|6597.4|1735
1679313900000|2023-03-20 12:05:00|6620.2|6617.4|6606.3|6603.5|6624.2|6620.5|6600.2|6596.5|1010
1679314200000|2023-03-20 12:10:00|6607.3|6604.5|6620.3|6617.5|6623.3|6620|6601.2|6598|886
1679314500000|2023-03-20 12:15:00|6621.3|6618.4|6620.3|6616.5|6627.3|6624.4|6605.3|6602.4|1386
1679314800000|2023-03-20 12:20:00|6620.2|6617.4|6628.3|6625.5|6631.2|6627.9|6619.3|6616.4|1287
1679315100000|2023-03-20 12:25:00|6627.3|6624.5|6619.3|6616.5|6642.3|6639.5|6617.3|6614|2588
1679315400000|2023-03-20 12:30:00|6620.3|6617.5|6633.2|6630.4|6640.3|6637.5|6620.3|6616.5|2460
1679315700000|2023-03-20 12:35:00|6634.2|6631.4|6637.2|6634.4|6647.3|6644.4|6630.2|6627.4|2146
1679316000000|2023-03-20 12:40:00|6638.2|6635.4|6654.2|6651.4|6656.2|6653.4|6636.2|6633.4|2003
1679316300000|2023-03-20 12:45:00|6653.2|6650.4|6662.2|6659.4|6666.2|6663.4|6650.2|6647.4|1962
1679316600000|2023-03-20 12:50:00|6662.3|6658.4|6659.3|6656.5|6664.2|6661.4|6655.2|6652.4|1421
1679316900000|2023-03-20 12:55:00|6660.2|6656.4|6693.2|6690.4|6700.2|6697.4|6656.2|6652.4|3450
1679317200000|2023-03-20 13:00:00|6694.2|6691.4|6645.3|6641.5|6695.2|6691.4|6643.3|6640.5|4722
1679317500000|2023-03-20 13:05:00|6643.3|6640.5|6668.3|6665.5|6677.3|6674.5|6642.3|6639.5|2709
1679317800000|2023-03-20 13:10:00|6667.3|6664.5|6704.2|6701.4|6706.2|6703.4|6658.3|6655.5|2870
1679318100000|2023-03-20 13:15:00|6704.3|6701.5|6691.3|6688.5|6708.3|6705.5|6684.3|6680.5|2462
1679318400000|2023-03-20 13:20:00|6692.3|6689.5|6646.3|6642.5|6694.3|6691.5|6640.3|6636.5|2799
1679318700000|2023-03-20 13:25:00|6645.3|6641.5|6654.3|6650.5|6662.3|6659.5|6644.3|6641.5|1795
1679319000000|2023-03-20 13:30:00|6653.3|6651.5|6669.3|6665.5|6697.3|6694.5|6645.3|6642.5|4281
1679319300000|2023-03-20 13:35:00|6668.3|6666.5|6670.3|6667.5|6691.3|6687.5|6657.3|6654.5|2961
1679319600000|2023-03-20 13:40:00|6671.3|6668.5|6658.3|6654.5|6687.8|6684.5|6653.3|6650|2233
1679319900000|2023-03-20 13:45:00|6659.3|6655.5|6638.3|6635.5|6666.8|6663.5|6615.3|6612.5|4680
1679320200000|2023-03-20 13:50:00|6639.3|6636.5|6594.3|6590.5|6644.3|6641.5|6593.3|6590.5|3639
1679320500000|2023-03-20 13:55:00|6594.8|6591.5|6621.3|6617.5|6624.8|6621.5|6577.3|6574.5|3955
1679320800000|2023-03-20 14:00:00|6620.3|6616.5|6621.3|6617.5|6644.3|6641.5|6617.8|6614.5|3352
1679321100000|2023-03-20 14:05:00|6622.3|6618.5|6578.3|6575.5|6625.3|6622.5|6571.3|6568.5|3166
1679321400000|2023-03-20 14:10:00|6578.8|6575|6600.3|6597.5|6606.3|6603.5|6572.3|6569.5|2279
1679321700000|2023-03-20 14:15:00|6599.4|6596.6|6590.3|6586.5|6612.3|6608.5|6573.3|6570.5|1952
1679322000000|2023-03-20 14:20:00|6589.3|6586.6|6607.3|6603.5|6609.3|6605.5|6577.3|6574|2672
1679322300000|2023-03-20 14:25:00|6606.3|6604.5|6608.3|6604.5|6614.3|6611.5|6595.4|6592.5|1738
1679322600000|2023-03-20 14:30:00|6607.3|6604|6593.4|6590.6|6614.4|6610.6|6588.4|6585.6|2924
1679322900000|2023-03-20 14:35:00|6592.4|6589.6|6594.4|6591.6|6619.4|6616.5|6590.4|6587.1|2463
1679323200000|2023-03-20 14:40:00|6595.4|6592.5|6608.4|6604.6|6614.4|6611.6|6591.4|6588.6|1379
1679323500000|2023-03-20 14:45:00|6607.4|6603.6|6635.4|6632.6|6637.4|6634.6|6591.4|6588.6|3641
1679323800000|2023-03-20 14:50:00|6636.3|6633.5|6603.4|6599.6|6636.4|6633.5|6598.4|6595.6|1901
1679324100000|2023-03-20 14:55:00|6602.4|6598.6|6630.4|6627.6|6630.4|6627.6|6599.4|6596.6|1464
1679324400000|2023-03-20 15:00:00|6628.4|6625.6|6638.4|6635.6|6649.4|6646.6|6625.4|6622.6|2984
1679324700000|2023-03-20 15:05:00|6637.9|6634.6|6642.3|6638.5|6656.4|6653.6|6637.9|6634.6|2680
1679325000000|2023-03-20 15:10:00|6642.4|6639.5|6647.4|6644.6|6657.9|6654.6|6636.4|6633.5|1380
1679325300000|2023-03-20 15:15:00|6646.4|6643.6|6648.4|6645.6|6654.4|6651.6|6628.4|6625.6|1834
1679325600000|2023-03-20 15:20:00|6650.4|6647.6|6662.4|6659.6|6665.4|6662.6|6642.4|6639.6|3610
1679325900000|2023-03-20 15:25:00|6663.3|6660.5|6683.3|6679.5|6684.3|6681.5|6660.3|6657.5|2387
1679326200000|2023-03-20 15:30:00|6684.4|6680.5|6670.4|6666.6|6684.8|6681.6|6649.4|6646.6|2440
1679326500000|2023-03-20 15:35:00|6670.3|6667.5|6671.4|6668.6|6681.4|6678.6|6660.3|6656.6|1292
1679326800000|2023-03-20 15:40:00|6672.3|6668.5|6659.4|6656.6|6685.4|6682.5|6658.4|6655.6|1987
1679327100000|2023-03-20 15:45:00|6660.3|6656.5|6664.4|6661.6|6670.3|6666.6|6652.4|6649.6|2016
1679327400000|2023-03-20 15:50:00|6665.4|6662.6|6670.4|6667.6|6679.3|6676|6661.4|6658.6|1208
1679327700000|2023-03-20 15:55:00|6671.3|6668.5|6646.4|6643.6|6685.4|6681.6|6645.4|6642.6|2008
1679328000000|2023-03-20 16:00:00|6647.4|6644.6|6664.4|6661.6|6676.4|6673.6|6645.4|6642.6|1698
1679328300000|2023-03-20 16:05:00|6662.4|6659.6|6650.4|6646.6|6667.4|6664.6|6639.4|6636.6|2164
1679328600000|2023-03-20 16:10:00|6649.4|6647.6|6630.4|6627.6|6651.4|6648.6|6612.4|6609.6|3743
1679328900000|2023-03-20 16:15:00|6631.4|6628.6|6650.4|6647.6|6672.4|6669.6|6629.4|6626.6|2496
1679329200000|2023-03-20 16:20:00|6651.4|6646.6|6646.4|6643.6|6666.3|6663.5|6636.4|6633.6|1401
1679329500000|2023-03-20 16:25:00|6645.4|6642.6|6655.4|6652.6|6659.4|6655.6|6622.4|6618.6|3111
1679329800000|2023-03-20 16:30:00|6656.4|6653.6|6621.4|6617.6|6662.4|6658.6|6617.4|6614.6|2533
1679330100000|2023-03-20 16:35:00|6620.4|6616.6|6619.4|6615.6|6631.4|6628.6|6610.4|6607.6|1613
1679330400000|2023-03-20 16:40:00|6618.4|6616.1|6619.4|6616.6|6636.4|6633.6|6611.4|6608.6|1358
1679330700000|2023-03-20 16:45:00|6618.4|6615.6|6612.4|6608.6|6627.4|6624.6|6607.4|6604.6|1851
1679331000000|2023-03-20 16:50:00|6611.4|6607.6|6595.4|6591.6|6611.4|6608.6|6586.4|6583.6|2511
1679331300000|2023-03-20 16:55:00|6594.4|6590.6|6593.4|6590.6|6608.4|6605.6|6592.4|6589.6|1460
1679331600000|2023-03-20 17:00:00|6594.4|6591.6|6589.4|6586.6|6607.4|6604.6|6586.4|6583.6|2028
1679331900000|2023-03-20 17:05:00|6590.4|6587.6|6631.4|6628.6|6634.4|6631.1|6588.4|6585.6|2222
1679332200000|2023-03-20 17:10:00|6632.4|6629.6|6680.4|6676.6|6680.9|6677.6|6631.4|6628.6|2827
1679332500000|2023-03-20 17:15:00|6679.4|6674.6|6714.4|6711.6|6715.4|6711.6|6672.4|6669.6|2662
1679332800000|2023-03-20 17:20:00|6717.3|6714.5|6689.4|6686.6|6718.4|6715.6|6687.4|6684.6|2731
1679333100000|2023-03-20 17:25:00|6690.4|6687.1|6665.4|6661.6|6703.4|6699.6|6656.4|6653.6|3203
1679333400000|2023-03-20 17:30:00|6663.4|6660.6|6645.4|6642.6|6677.4|6674.6|6645.4|6642.6|1389
1679333700000|2023-03-20 17:35:00|6646.4|6643.6|6666.4|6662.6|6671.4|6668.6|6642.4|6639.6|3574
1679334000000|2023-03-20 17:40:00|6665.4|6663.6|6656.4|6653.6|6674.4|6671.6|6651.4|6648.6|1736
1679334300000|2023-03-20 17:45:00|6655.4|6652.6|6657.4|6653.6|6666.4|6663.6|6649.4|6646.6|753
1679334600000|2023-03-20 17:50:00|6658.4|6655.6|6635.4|6632.6|6660.4|6657.1|6630.4|6627.6|1177
1679334900000|2023-03-20 17:55:00|6636.4|6633.6|6649.4|6645.6|6651.9|6648.6|6630.4|6626.6|1184
1679335200000|2023-03-20 18:00:00|6648.4|6646.6|6662.4|6658.6|6669.9|6666.6|6643.4|6640.6|2416
1679335500000|2023-03-20 18:05:00|6661.4|6659.6|6659.4|6656.6|6669.4|6666.6|6653.4|6650.6|2318
1679335800000|2023-03-20 18:10:00|6658.4|6655.6|6698.4|6695.6|6698.4|6695.6|6655.4|6652.6|3074
1679336100000|2023-03-20 18:15:00|6697.4|6694.6|6723.4|6720.6|6726.4|6723.6|6695.4|6692.6|4032
1679336400000|2023-03-20 18:20:00|6722.4|6719.6|6740.4|6737.6|6746.3|6741.6|6722.4|6719.1|3867
1679336700000|2023-03-20 18:25:00|6741.4|6738.6|6784.4|6781.6|6790.3|6787.5|6737.4|6734.6|14950
1679337000000|2023-03-20 18:30:00|6783.4|6780.6|6769.4|6765.6|6789.4|6785.6|6764.4|6761.5|4019
1679337300000|2023-03-20 18:35:00|6770.3|6766.6|6740.4|6737.6|6770.4|6766.6|6736.4|6733.6|1532
1679337600000|2023-03-20 18:40:00|6741.3|6737.5|6755.4|6752.6|6755.4|6752.6|6731.4|6728.6|1301
1679337900000|2023-03-20 18:45:00|6754.4|6751.6|6753.4|6749.6|6772.4|6769.6|6750.4|6746.6|1797
1679338200000|2023-03-20 18:50:00|6754.3|6750.6|6755.4|6751.6|6759.9|6756.6|6752.4|6748.6|533
1679338500000|2023-03-20 18:55:00|6754.4|6752.6|6759.4|6755.6|6760.4|6756.6|6751.4|6748.1|435
1679338800000|2023-03-20 19:00:00|6758.4|6755.5|6776.4|6772.6|6782.4|6778.6|6752.4|6749.6|1468
1679339100000|2023-03-20 19:05:00|6775.4|6773.6|6775.4|6772.6|6786.4|6783.6|6772.4|6769.6|1075
1679339400000|2023-03-20 19:10:00|6774.4|6771.6|6783.4|6779.6|6783.4|6780.6|6773.4|6769.6|511
1679339700000|2023-03-20 19:15:00|6782.4|6780.6|6786.4|6783.6|6790.4|6787.6|6782.4|6780.6|516
1679340000000|2023-03-20 19:20:00|6785.4|6782.6|6786.4|6783.6|6787.4|6784.6|6779.4|6776.6|453
1679340300000|2023-03-20 19:25:00|6787.4|6784.6|6773.4|6769.6|6787.4|6784.6|6771.4|6767.6|1087
1679340600000|2023-03-20 19:30:00|6772.4|6768.6|6769.4|6765.6|6775.4|6772.6|6766.4|6762.6|422
1679340900000|2023-03-20 19:35:00|6770.4|6766.6|6771.4|6768.6|6781.4|6778.6|6765.4|6761.6|646
1679341200000|2023-03-20 19:40:00|6772.4|6769.6|6774.4|6771.6|6778.4|6775.6|6769.4|6766.6|380
1679341500000|2023-03-20 19:45:00|6773.4|6770.6|6778.4|6774.6|6779.4|6775.6|6771.4|6768.6|209
1679341800000|2023-03-20 19:50:00|6777.4|6775.1|6779.4|6776.6|6786.3|6782.5|6777.4|6774.1|701
1679342100000|2023-03-20 19:55:00|6780.4|6775.6|6779.4|6776.6|6783.9|6780.6|6776.4|6773.6|563
1679342400000|2023-03-20 20:00:00|6778.9|6775.6|6778.4|6775.6|6783.4|6779.6|6778.4|6774.6|189
1679342700000|2023-03-20 20:05:00|6777.4|6774.6|6779.4|6775.6|6780.4|6776.6|6774.4|6771.6|112
1679343000000|2023-03-20 20:10:00|6778.5|6774.7|6774.4|6771.6|6781.4|6777.6|6774.4|6771.6|876
1679343300000|2023-03-20 20:15:00|6773.5|6770.6|6772.4|6769.6|6774.4|6771.6|6770.5|6767.6|122
1679343600000|2023-03-20 20:20:00|6772.5|6769.7|6777.4|6774.6|6778.4|6775.6|6772.5|6769.6|69
1679343900000|2023-03-20 20:25:00|6776.4|6773.6|6773.4|6769.6|6777.4|6774.6|6772.4|6769.1|316
1679344200000|2023-03-20 20:30:00|6772.4|6770.6|6772.4|6768.6|6776.4|6772.6|6768.4|6765.6|159
1679344500000|2023-03-20 20:35:00|6771.4|6769.6|6770.5|6766.7|6773.4|6769.6|6768.5|6765.6|128
1679344800000|2023-03-20 20:40:00|6770.4|6767.6|6773.5|6770.7|6778.9|6775.6|6770.4|6766.7|59
1679345100000|2023-03-20 20:45:00|6774.5|6771.6|6780.4|6777.6|6783.4|6779.6|6773.5|6770.2|278
1679345400000|2023-03-20 20:50:00|6781.5|6777.7|6787.4|6784.6|6787.4|6784.6|6780.5|6777.7|156
1679345700000|2023-03-20 20:55:00|6786.4|6783.6|6783.4|6779.6|6788.4|6784.6|6782.4|6779.6|259
1679349600000|2023-03-20 22:00:00|6780.5|6776.7|6781.5|6778.7|6786|6782.2|6780.5|6776.7|145
1679349900000|2023-03-20 22:05:00|6782.5|6777.7|6784.5|6780.7|6786.4|6783.6|6778.5|6774.7|245
1679350200000|2023-03-20 22:10:00|6783.5|6779.7|6777.5|6773.7|6783.5|6779.7|6776.5|6773.7|55
1679350500000|2023-03-20 22:15:00|6776.5|6774.7|6772.5|6768.7|6777.5|6774.7|6771.5|6768.7|114
1679350800000|2023-03-20 22:20:00|6771.5|6769.7|6779.5|6776.7|6779.5|6776.7|6771.5|6768.7|57
1679351100000|2023-03-20 22:25:00|6778.5|6775.7|6779.5|6776.7|6779.5|6776.7|6775.5|6772.7|28
1679351400000|2023-03-20 22:30:00|6780.5|6775.7|6777.5|6773.7|6780.5|6776.7|6774.5|6770.7|43
1679351700000|2023-03-20 22:35:00|6778.5|6774.7|6778.5|6774.7|6780.5|6777.2|6776.5|6773.7|43
1679352000000|2023-03-20 22:40:00|6779.5|6775.7|6771.5|6768.7|6780|6776.7|6770.5|6767.7|136
1679352300000|2023-03-20 22:45:00|6772.5|6769.7|6771.5|6767.7|6773.5|6769.7|6770.5|6766.7|23
1679352600000|2023-03-20 22:50:00|6770.5|6767.2|6775.5|6772.7|6775.5|6772.7|6770.5|6767.2|39
1679352900000|2023-03-20 22:55:00|6774.5|6771.7|6774.5|6770.7|6776.5|6773.7|6774.5|6770.7|21
1679353200000|2023-03-20 23:00:00|6773.5|6769.7|6775.5|6772.7|6775.5|6772.7|6771.5|6768.7|57
1679353500000|2023-03-20 23:05:00|6776.5|6771.7|6772.5|6769.7|6776.5|6772.7|6772.5|6768.7|30
1679353800000|2023-03-20 23:10:00|6773.5|6770.7|6772.5|6768.7|6774.5|6770.7|6772.5|6768.7|16
1679354100000|2023-03-20 23:15:00|6773|6769.7|6776.5|6772.7|6777|6773.7|6772.5|6768.7|47
1679354400000|2023-03-20 23:20:00|6777.5|6773.7|6776.5|6772.7|6778.5|6775.7|6776.5|6772.7|33
1679354700000|2023-03-20 23:25:00||6773.7||6772.7||6773.7||6772.7|3
1679355000000|2023-03-20 23:30:00|6775.5|6771.7|6772.5|6768.7|6775.5|6772.7|6771.5|6768.7|35
1679355300000|2023-03-20 23:35:00|6771.5|6767.7|6768.5|6765.7|6771.5|6768.2|6766.5|6763.7|109
1679355600000|2023-03-20 23:40:00|6767.5|6764.7|6770.5|6767.7|6770.5|6767.7|6767.5|6764.7|47
1679355900000|2023-03-20 23:45:00|6769.5|6766.7|6766.5|6763.7|6770.5|6767.7|6766.5|6762.7|27
1679356200000|2023-03-20 23:50:00|6765.6|6762.7|6765.5|6762.7|6766.5|6763.7|6764.5|6761.2|61
1679356500000|2023-03-20 23:55:00|6764.6|6761.7|6765.5|6762.7|6766.5|6763.7|6763.5|6760.3|65
1679356800000|2023-03-21 00:00:00|6766.5|6763.7|6753.5|6749.7|6771.5|6767.7|6745.5|6742.7|1320
1679357100000|2023-03-21 00:05:00|6752.6|6748.8|6762.5|6758.7|6767.5|6763.7|6749.5|6746.2|582
1679357400000|2023-03-21 00:10:00|6761.5|6759.7|6762.5|6758.7|6769.5|6765.7|6761.5|6757.8|257
1679357700000|2023-03-21 00:15:00|6761.5|6757.7|6768.5|6764.7|6777|6773.7|6760.5|6756.7|267
1679358000000|2023-03-21 00:20:00|6767.5|6763.7|6793.5|6790.7|6798.5|6795.7|6767.5|6763.7|635
1679358300000|2023-03-21 00:25:00|6794.5|6791.7|6801.5|6797.7|6805.6|6802.7|6790.5|6786.7|554
1679358600000|2023-03-21 00:30:00|6800.5|6798.7|6798.5|6794.7|6804.5|6800.8|6797.5|6794.7|231
1679358900000|2023-03-21 00:35:00|6799|6795.7|6795.5|6791.7|6800.5|6796.8|6787.5|6784.3|454
1679359200000|2023-03-21 00:40:00|6796.5|6792.7|6808.5|6804.7|6808.6|6805.8|6794.5|6791.7|249
1679359500000|2023-03-21 00:45:00|6807.6|6804.8|6788.5|6784.7|6807.6|6804.8|6786.1|6782.3|322
1679359800000|2023-03-21 00:50:00|6789.5|6785.7|6786.5|6782.7|6790.5|6787.7|6781.5|6777.7|247
1679360100000|2023-03-21 00:55:00|6785.6|6782.8|6765.6|6762.8|6786.5|6782.8|6765.5|6761.7|305
1679360400000|2023-03-21 01:00:00|6765.5|6762.7|6752.6|6748.8|6766.5|6763.7|6746.6|6743.3|569
1679360700000|2023-03-21 01:05:00|6751.6|6747.8|6747.6|6744.8|6754.6|6750.8|6738.6|6735.8|311
1679361000000|2023-03-21 01:10:00|6748.6|6745.7|6758.6|6755.8|6759.1|6755.8|6748.5|6745.2|218
1679361300000|2023-03-21 01:15:00|6760.6|6754.8|6761.6|6758.8|6765.6|6762.8|6755.5|6751.8|261
1679361600000|2023-03-21 01:20:00|6762.6|6757.8|6759.6|6755.8|6769.6|6765.8|6755.6|6752.8|246
1679361900000|2023-03-21 01:25:00|6758.6|6754.8|6758.6|6754.8|6763.6|6760.8|6756.6|6753.7|93
1679362200000|2023-03-21 01:30:00|6757.6|6756.7|6748.6|6744.8|6763.6|6759.8|6747.6|6743.8|340
1679362500000|2023-03-21 01:35:00|6749.5|6745.7|6749.6|6745.8|6752.6|6749.7|6742.6|6739.7|177
1679362800000|2023-03-21 01:40:00|6749.5|6746.8|6735.6|6731.8|6749.6|6746.8|6734.6|6731.8|232
1679363100000|2023-03-21 01:45:00|6736.1|6732.8|6740.6|6736.8|6746.6|6742.8|6735.6|6731.8|176
1679363400000|2023-03-21 01:50:00|6739.6|6735.8|6742.6|6738.8|6746.6|6742.8|6737.6|6734.8|137
1679363700000|2023-03-21 01:55:00|6743.5|6739.7|6748.6|6744.8|6749.6|6745.8|6739.6|6735.8|150
1679364000000|2023-03-21 02:00:00|6747.6|6743.8|6750.6|6746.8|6757.6|6754.8|6742.6|6739.8|245
1679364300000|2023-03-21 02:05:00|6751.6|6747.8|6733.6|6729.8|6751.6|6748.8|6730.6|6727.8|305
1679364600000|2023-03-21 02:10:00|6734.6|6730.8|6736.6|6733.8|6737.6|6734.8|6731.1|6727.8|91
1679364900000|2023-03-21 02:15:00|6735.6|6732.8|6740.6|6737.8|6741.6|6737.8|6732.6|6729.8|140
1679365200000|2023-03-21 02:20:00|6739.6|6736.8|6738.6|6734.8|6745.6|6742.8|6734.6|6731.3|188
1679365500000|2023-03-21 02:25:00|6739.5|6735.8|6741.6|6738.8|6743.6|6739.8|6738.6|6734.8|131
1679365800000|2023-03-21 02:30:00|6740.6|6737.8|6726.6|6722.8|6744.6|6740.8|6723.6|6720.8|303
1679366100000|2023-03-21 02:35:00|6727.6|6723.8|6712.6|6709.8|6729.6|6725.8|6710.6|6707.8|537
1679366400000|2023-03-21 02:40:00|6713.6|6708.8|6697.6|6694.8|6713.6|6709.8|6695.6|6691.8|711
1679366700000|2023-03-21 02:45:00|6698.6|6695.8|6705.6|6701.8|6711.6|6707.8|6697.6|6694.8|431
1679367000000|2023-03-21 02:50:00|6706.1|6702.8|6713.6|6709.8|6714.6|6710.8|6704.6|6700.8|165
1679367300000|2023-03-21 02:55:00|6714.6|6710.8|6714.6|6710.8|6723.6|6719.8|6713.6|6710.8|398
1679367600000|2023-03-21 03:00:00|6715.6|6711.8|6716.6|6712.8|6719.6|6715.8|6711.6|6708.8|207
1679367900000|2023-03-21 03:05:00|6717.6|6713.8|6723.6|6719.8|6724.6|6721.8|6717.6|6713.8|112
1679368200000|2023-03-21 03:10:00|6722.6|6719.3|6723.6|6720.8|6728.6|6725.8|6720.6|6717.8|130
1679368500000|2023-03-21 03:15:00|6722.6|6719.8|6706.6|6702.8|6724.6|6720.8|6705.6|6702.8|272
1679368800000|2023-03-21 03:20:00|6705.6|6703.8|6710.6|6707.8|6711.6|6708.8|6704.6|6701.8|218
1679369100000|2023-03-21 03:25:00|6711.6|6708.8|6712.6|6708.8|6715.6|6711.8|6710.6|6706.8|83
1679369400000|2023-03-21 03:30:00|6711.6|6709.8|6709.6|6706.8|6714.6|6711.8|6709.6|6706.3|60
1679369700000|2023-03-21 03:35:00|6710.6|6706.3|6707.6|6704.8|6710.6|6706.8|6705.6|6702.8|83
1679370000000|2023-03-21 03:40:00|6708.6|6705.8|6708.6|6705.8|6712.6|6708.8|6707.6|6704.8|67
1679370300000|2023-03-21 03:45:00|6707.6|6704.8|6708.6|6704.8|6710.1|6706.8|6706.6|6703.8|56
1679370600000|2023-03-21 03:50:00|6709.6|6705.8|6714.6|6711.8|6714.6|6711.8|6708.6|6705.8|53
1679370900000|2023-03-21 03:55:00|6715.6|6712.8|6717.6|6714.8|6720.6|6717.8|6714.6|6711.8|158
1679371200000|2023-03-21 04:00:00|6716.6|6713.8|6717.6|6714.8|6717.6|6714.8|6714.6|6711.3|45
1679371500000|2023-03-21 04:05:00|6716.6|6713.8|6712.6|6709.8|6717.6|6714.8|6710.6|6707.8|131
1679371800000|2023-03-21 04:10:00|6713.6|6710.8|6713.6|6710.8|6714.7|6711.8|6711.6|6708.8|43
1679372100000|2023-03-21 04:15:00|6713.7|6709.9|6712.6|6709.8|6714.6|6711.8|6711.6|6708.8|20
1679372400000|2023-03-21 04:20:00|6713.6|6710.8|6720.6|6716.8|6720.7|6717.8|6712.6|6709.3|129
1679372700000|2023-03-21 04:25:00|6721.1|6717.8|6717.6|6714.8|6722.7|6718.9|6717.6|6714.8|64
1679373000000|2023-03-21 04:30:00|6718.6|6715.8|6722.6|6719.8|6722.7|6719.8|6717.6|6714.8|87
1679373300000|2023-03-21 04:35:00|6721.7|6718.8|6719.6|6716.8|6727.1|6723.8|6719.6|6716.8|109
1679373600000|2023-03-21 04:40:00|6718.6|6715.8|6720.6|6717.8|6721.6|6718.8|6718.6|6715.8|59
1679373900000|2023-03-21 04:45:00|6721.6|6717.9|6720.6|6717.8|6723.6|6719.8|6719.6|6716.8|56
1679374200000|2023-03-21 04:50:00|6719.7|6716.8|6718.6|6715.8|6720.7|6717.8|6716.7|6713.8|62
1679374500000|2023-03-21 04:55:00|6717.6|6714.8|6720.7|6717.9|6720.7|6717.9|6717.6|6714.8|24
1679374800000|2023-03-21 05:00:00|6721.7|6716.9|6719.7|6716.9|6721.7|6717.9|6716.7|6713.8|75
1679375100000|2023-03-21 05:05:00|6720.7|6715.9|6717.7|6713.9|6720.7|6717.9|6715.7|6712.9|60
1679375400000|2023-03-21 05:10:00|6716.7|6713.8|6720.7|6717.9|6720.7|6717.9|6713.7|6710.9|153
1679375700000|2023-03-21 05:15:00|6719.7|6716.9|6724.7|6721.9|6724.7|6721.9|6717.7|6714.9|90
1679376000000|2023-03-21 05:20:00|6725.7|6722.9|6736.7|6733.9|6737.7|6734.9|6722.7|6719.9|303
1679376300000|2023-03-21 05:25:00|6737.7|6734.9|6732.7|6729.9|6737.7|6734.9|6729.7|6726.8|188
1679376600000|2023-03-21 05:30:00|6731.7|6728.9|6735.7|6732.9|6737.7|6734.9|6726.7|6722.9|359
1679376900000|2023-03-21 05:35:00|6736.7|6731.9|6737.7|6733.9|6738.7|6735.8|6732.7|6729.8|121
1679377200000|2023-03-21 05:40:00|6738.6|6734.8|6731.6|6727.8|6738.7|6735.9|6728.7|6725.8|240
1679377500000|2023-03-21 05:45:00|6731.7|6727.9|6726.7|6723.9|6735.7|6732.9|6726.7|6723.4|110
1679377800000|2023-03-21 05:50:00|6727.7|6724.8|6720.7|6716.9|6728.7|6724.9|6717.7|6714.9|267
1679378100000|2023-03-21 05:55:00|6721.7|6717.9|6716.7|6713.9|6721.7|6717.9|6713.7|6710.9|127
1679378400000|2023-03-21 06:00:00|6715.7|6712.9|6728.7|6724.9|6728.7|6725.9|6715.7|6712.9|234
1679378700000|2023-03-21 06:05:00|6727.7|6723.9|6723.7|6720.9|6733.7|6729.9|6723.7|6719.9|214
1679379000000|2023-03-21 06:10:00|6722.7|6719.9|6728.7|6724.9|6731.7|6728.9|6721.7|6717.9|276
1679379300000|2023-03-21 06:15:00|6729.7|6725.9|6727.7|6724.9|6733.2|6729.9|6725.7|6722.9|120
1679379600000|2023-03-21 06:20:00|6726.7|6723.9|6720.7|6716.9|6727.7|6724.9|6716.7|6713.4|253
1679379900000|2023-03-21 06:25:00|6721.7|6717.9|6717.7|6713.9|6726.7|6723.9|6716.7|6713.9|113
1679380200000|2023-03-21 06:30:00|6716.7|6714.9|6711.7|6707.9|6719.7|6715.9|6705.7|6701.9|360
1679380500000|2023-03-21 06:35:00|6710.7|6707.4|6715.7|6712.9|6715.7|6712.9|6703.7|6700.9|209
1679380800000|2023-03-21 06:40:00|6716.7|6711.9|6719.7|6715.9|6724.7|6721.9|6715.7|6711.9|263
1679381100000|2023-03-21 06:45:00|6718.7|6714.9|6731.7|6728.9|6732.7|6728.9|6717.7|6714.9|242
1679381400000|2023-03-21 06:50:00|6732.7|6729.9|6728.7|6725.9|6741.7|6737.9|6727.7|6724.4|477
1679381700000|2023-03-21 06:55:00|6729.7|6726.9|6739.7|6736.9|6742.7|6738.9|6725.7|6721.9|242
1679382000000|2023-03-21 07:00:00|6738.7|6735.9|6747.7|6743.9|6750.7|6747.9|6735.7|6732.9|751
1679382300000|2023-03-21 07:05:00|6748.7|6744.9|6741.7|6738.9|6748.7|6744.9|6740.7|6737.9|354
1679382600000|2023-03-21 07:10:00|6742.7|6739.9|6736.7|6732.9|6744.7|6740.9|6731.8|6728.9|358
1679382900000|2023-03-21 07:15:00|6737.7|6733.9|6737.7|6734.9|6742.7|6739.9|6731.7|6728.9|313
1679383200000|2023-03-21 07:20:00|6736.7|6733.9|6717.7|6713.9|6736.7|6733.9|6714.7|6711.9|546
1679383500000|2023-03-21 07:25:00|6716.7|6713|6712.7|6708.9|6721.7|6718.9|6709.7|6706.9|512
1679383800000|2023-03-21 07:30:00|6711.7|6709.9|6718.7|6715.9|6722.7|6719.4|6707.7|6704.9|393
1679384100000|2023-03-21 07:35:00|6717.7|6714.9|6709.7|6705.9|6719.7|6716.9|6705.7|6702.4|434
1679384400000|2023-03-21 07:40:00|6708.7|6706.9|6707.8|6705|6711.7|6708.9|6693.8|6690|829
1679384700000|2023-03-21 07:45:00|6706.8|6704|6730.7|6726.9|6730.8|6728|6705.7|6702|1275
1679385000000|2023-03-21 07:50:00|6730.8|6727|6720.7|6716.9|6735.8|6733|6719.7|6716.9|1485
1679385300000|2023-03-21 07:55:00|6719.8|6717.9|6703.8|6701|6719.8|6717.9|6695.8|6692|1527
1679385600000|2023-03-21 08:00:00|6702.8|6700|6716.8|6713|6725.3|6722|6694.8|6691|1216
1679385900000|2023-03-21 08:05:00|6715.8|6712.5|6709.8|6706|6722.8|6719|6707.8|6705|653
1679386200000|2023-03-21 08:10:00|6708.8|6707|6708.8|6706|6722.8|6719|6703.8|6701|677
1679386500000|2023-03-21 08:15:00|6709.8|6707|6754.7|6751.9|6759.7|6756.9|6709.8|6707|1754
1679386800000|2023-03-21 08:20:00|6755.8|6752|6802.7|6798.9|6806.7|6803.9|6749.8|6746.9|3774
1679387100000|2023-03-21 08:25:00|6801.7|6798.4|6821.7|6817.9|6821.7|6817.9|6796.7|6793.9|3202
1679387400000|2023-03-21 08:30:00|6822.2|6818.9|6835.7|6832.9|6844.6|6841.3|6819.7|6816.9|2931
1679387700000|2023-03-21 08:35:00|6836.7|6831.9|6831.7|6828.9|6844.7|6841.9|6812.7|6808.9|1809
1679388000000|2023-03-21 08:40:00|6832.6|6829.8|6848.7|6845.9|6853.7|6850.8|6830.7|6827.9|1413
1679388300000|2023-03-21 08:45:00|6847.7|6844.9|6856.7|6853.9|6864.7|6861.9|6846.7|6843.8|1342
1679388600000|2023-03-21 08:50:00|6857.6|6853.8|6844.6|6841.8|6859.7|6856.9|6840.7|6837.8|976
1679388900000|2023-03-21 08:55:00|6844.7|6841.9|6845.7|6841.9|6850.7|6847.9|6825.7|6822.4|1095
1679389200000|2023-03-21 09:00:00|6843.7|6840.9|6860.7|6856.9|6861.7|6858.9|6834.7|6831.9|1389
1679389500000|2023-03-21 09:05:00|6861.7|6857.9|6851.7|6847.9|6861.7|6858.9|6838.7|6835.9|868
1679389800000|2023-03-21 09:10:00|6852.7|6848.9|6848.7|6844.9|6852.7|6848.9|6833.8|6831|576
1679390100000|2023-03-21 09:15:00|6846.8|6844|6838.7|6834.9|6848.7|6845.9|6833.7|6830.9|510
1679390400000|2023-03-21 09:20:00|6837.7|6835.9|6831.7|6828.9|6844.2|6840.9|6829.8|6826.9|727
1679390700000|2023-03-21 09:25:00|6832.7|6829.4|6863.7|6860.9|6870.2|6866.9|6832.2|6829.4|1271
1679391000000|2023-03-21 09:30:00|6864.7|6861.9|6854.7|6851.9|6869.6|6866.8|6852.7|6849.9|867
1679391300000|2023-03-21 09:35:00|6853.7|6850.9|6859.7|6856.9|6867.1|6863.9|6853.7|6850.9|613
1679391600000|2023-03-21 09:40:00|6860.7|6856.8|6866.7|6863.9|6866.7|6863.9|6850.7|6847.9|684
1679391900000|2023-03-21 09:45:00|6865.7|6862.9|6847.7|6843.9|6867.7|6863.9|6843.7|6839.9|576
1679392200000|2023-03-21 09:50:00|6848.7|6844.9|6857.7|6854.9|6858.7|6855.9|6844.7|6841.9|682
1679392500000|2023-03-21 09:55:00|6856.7|6853.9|6869.7|6865.9|6870.7|6867.9|6855.8|6852.9|511
1679392800000|2023-03-21 10:00:00|6870.7|6866.9|6856.7|6852.9|6871.7|6868.9|6853.7|6849.9|734
1679393100000|2023-03-21 10:05:00|6855.7|6853.9|6847.7|6844.9|6857.7|6854.9|6838.7|6835.9|802
1679393400000|2023-03-21 10:10:00|6848.7|6845.9|6859.7|6856.9|6864.7|6860.9|6841.7|6838.9|1002
1679393700000|2023-03-21 10:15:00|6860.7|6857.9|6876.7|6872.9|6880.7|6877.9|6859.7|6856.4|1421
1679394000000|2023-03-21 10:20:00|6875.7|6873.9|6874.7|6871.9|6877.7|6874.9|6867.7|6864.9|854
1679394300000|2023-03-21 10:25:00|6875.7|6870.9|6876.7|6873.9|6884.6|6881.3|6872.7|6869.9|729
1679394600000|2023-03-21 10:30:00|6875.7|6872.9|6873.7|6869.9|6876.7|6872.9|6858.7|6854.9|860
1679394900000|2023-03-21 10:35:00|6872.8|6870|6872.7|6868.9|6878.8|6875.9|6870.7|6867.9|440
1679395200000|2023-03-21 10:40:00|6871.8|6869.9|6865.8|6863|6883.2|6879.9|6863.8|6861|657
1679395500000|2023-03-21 10:45:00|6866.8|6862|6851.8|6849|6866.8|6862|6851.8|6848.9|642
1679395800000|2023-03-21 10:50:00|6852.7|6849.9|6861.8|6859|6866.8|6863|6850.8|6847.9|545
1679396100000|2023-03-21 10:55:00|6860.8|6858|6858.7|6854.9|6866.8|6863|6854.8|6852|456
1679396400000|2023-03-21 11:00:00|6858.8|6855|6848.8|6846|6864.8|6861|6845.7|6841.9|595
1679396700000|2023-03-21 11:05:00|6847.8|6845|6839.8|6837|6849.8|6847|6836.7|6833.9|815
1679397000000|2023-03-21 11:10:00|6840.8|6838|6828.8|6825|6849.8|6847|6826.8|6823.5|1069
1679397300000|2023-03-21 11:15:00|6827.8|6824|6819.8|6816|6830.8|6827.4|6818.8|6815.9|1007
1679397600000|2023-03-21 11:20:00|6818.8|6815|6813.8|6811|6824.8|6822|6796.8|6794|1661
1679397900000|2023-03-21 11:25:00|6814.7|6810.9|6814.8|6811|6816.8|6814|6801.7|6797.9|1102
1679398200000|2023-03-21 11:30:00|6814.7|6811.9|6839.8|6837|6842.8|6839.9|6812.8|6810|1420
1679398500000|2023-03-21 11:35:00|6838.8|6836|6840.8|6838|6844.8|6842|6823.8|6820.9|1264
1679398800000|2023-03-21 11:40:00|6839.8|6837|6830.8|6828|6847.8|6845|6828.8|6826|866
1679399100000|2023-03-21 11:45:00|6829.8|6827|6839.8|6837|6840.9|6838.1|6823.9|6821|533
1679399400000|2023-03-21 11:50:00|6838.9|6836|6861.8|6859|6863.9|6861|6837.8|6835|1079
1679399700000|2023-03-21 11:55:00|6862.8|6860|6877.8|6875|6878.8|6876|6859.8|6857|999
1679400000000|2023-03-21 12:00:00|6878.3|6874|6886.8|6884|6892.3|6889|6876.8|6874|1198
1679400300000|2023-03-21 12:05:00|6887.7|6884.9|6910.7|6907.9|6911.8|6908.9|6886.8|6884|2270
1679400600000|2023-03-21 12:10:00|6911.7|6908.9|6895.7|6891.9|6911.7|6908.9|6889.7|6886.9|1514
1679400900000|2023-03-21 12:15:00|6894.7|6892.9|6885.8|6883|6896.7|6892.9|6863.8|6861|1581
1679401200000|2023-03-21 12:20:00|6886.7|6883.9|6886.8|6884|6894.8|6891|6878.8|6876|1234
1679401500000|2023-03-21 12:25:00|6885.8|6883|6889.8|6886|6890.8|6888|6878.8|6875|714
1679401800000|2023-03-21 12:30:00|6888.8|6885|6884.8|6882|6894.8|6891|6878.8|6876|868
1679402100000|2023-03-21 12:35:00|6885.8|6883|6902.8|6899|6903.8|6900|6885.8|6883|1061
1679402400000|2023-03-21 12:40:00|6902.7|6899.9|6907.7|6904.9|6909.7|6906.4|6888.8|6886|2369
1679402700000|2023-03-21 12:45:00|6908.7|6905.9|6907.8|6905|6914.2|6910.9|6900.3|6897|2382
1679403000000|2023-03-21 12:50:00|6908.8|6904.9|6892.8|6890|6913.7|6910.9|6891.8|6888.9|1332
1679403300000|2023-03-21 12:55:00|6892.7|6889|6903.7|6899.9|6907.7|6904.9|6892.7|6889|1324
1679403600000|2023-03-21 13:00:00|6902.8|6900.9|6891.7|6887.9|6904.7|6901.9|6876.7|6873.9|4430
1679403900000|2023-03-21 13:05:00|6890.7|6888.9|6858.8|6855|6891.7|6888.9|6846.8|6844|3686
1679404200000|2023-03-21 13:10:00|6857.8|6854.9|6862.8|6860|6874.7|6871.9|6844.8|6841.9|2721
1679404500000|2023-03-21 13:15:00|6863.7|6860.9|6869.8|6867|6881.8|6879|6863.7|6860.9|1655
1679404800000|2023-03-21 13:20:00|6870.7|6867.9|6872.8|6870|6873.8|6871|6850.8|6848|1728
1679405100000|2023-03-21 13:25:00|6871.8|6869|6868.7|6865.9|6872.8|6870|6859.8|6856.9|1390
1679405400000|2023-03-21 13:30:00|6869.7|6866.9|6932.7|6928.9|6943.7|6940.8|6868.8|6865.9|9324
1679405700000|2023-03-21 13:35:00|6933.7|6930.9|6927.7|6924.9|6939.7|6936.9|6914.7|6911.8|2939
1679406000000|2023-03-21 13:40:00|6928.6|6924.8|6937.7|6934.9|6942.1|6938.9|6922.7|6919.4|2196
1679406300000|2023-03-21 13:45:00|6938.6|6935.8|6940.6|6936.8|6944.6|6941.8|6922.7|6919.4|2545
1679406600000|2023-03-21 13:50:00|6941.6|6937.8|6931.7|6927.9|6955.6|6952.3|6923.7|6920.8|2991
1679406900000|2023-03-21 13:55:00|6930.7|6927.8|6912.6|6908.8|6932.7|6929.9|6902.7|6899.9|2961
1679407200000|2023-03-21 14:00:00|6913.6|6910.8|6911.6|6907.8|6933.7|6930.9|6909.7|6905.9|3818
1679407500000|2023-03-21 14:05:00|6911.7|6908.8|6898.7|6894.9|6914.2|6910.9|6893.3|6890|2792
1679407800000|2023-03-21 14:10:00|6895.8|6895.9|6907.7|6903.9|6914.7|6911.9|6886.7|6883|2270
1679408100000|2023-03-21 14:15:00|6906.7|6904.9|6873.8|6871|6907.7|6904.9|6862.8|6860|4335
1679408400000|2023-03-21 14:20:00|6872.8|6870|6848.8|6846|6881.8|6879|6825.9|6823.1|7081
1679408700000|2023-03-21 14:25:00|6849.7|6846.9|6882.8|6880|6894.8|6891|6836.8|6834|8997
1679409000000|2023-03-21 14:30:00|6881.8|6879|6903.8|6900|6903.8|6901|6853.8|6851|6762
1679409300000|2023-03-21 14:35:00|6902.8|6899|6898.8|6895|6908.8|6906|6879.8|6877|4533
1679409600000|2023-03-21 14:40:00|6897.8|6894|6892.8|6890|6908.8|6906|6884.8|6882|2417
1679409900000|2023-03-21 14:45:00|6893.8|6891|6901.8|6898|6903.8|6900.9|6889.8|6887|1952
1679410200000|2023-03-21 14:50:00|6901.7|6898.9|6880.8|6877|6903.8|6900|6857.8|6855|2448
1679410500000|2023-03-21 14:55:00|6879.8|6876.1|6873.8|6870|6883.8|6880|6862.8|6859.5|1603
1679410800000|2023-03-21 15:00:00|6873.7|6870.9|6862.8|6860|6885.8|6883|6861.8|6858|1530
1679411100000|2023-03-21 15:05:00|6863.8|6861|6846.8|6844|6870.8|6867|6840.8|6838|3054
1679411400000|2023-03-21 15:10:00|6847.8|6845|6877.8|6875|6877.8|6875|6841.8|6839|2117
1679411700000|2023-03-21 15:15:00|6876.9|6874.1|6893.8|6891|6895.2|6891.9|6870.8|6867.9|2475
1679412000000|2023-03-21 15:20:00|6892.8|6890|6894.8|6892|6899.7|6896|6880.8|6877.9|2123
1679412300000|2023-03-21 15:25:00|6895.7|6892.9|6880.8|6878|6896.8|6894|6875.8|6873|1316
1679412600000|2023-03-21 15:30:00|6879.8|6877|6870.8|6868|6895.8|6893|6868.8|6866|1611
1679412900000|2023-03-21 15:35:00|6869.8|6867|6870.8|6868|6878.8|6876|6855.8|6853|2731
1679413200000|2023-03-21 15:40:00|6869.8|6867|6842.8|6839|6870.8|6868|6840.8|6838|3240
1679413500000|2023-03-21 15:45:00|6841.8|6838.5|6855.8|6852|6859.8|6857|6821.8|6818.5|2707
1679413800000|2023-03-21 15:50:00|6856.8|6853|6862.8|6860|6863.8|6860.9|6851.8|6849|1272
1679414100000|2023-03-21 15:55:00|6861.8|6859|6852.8|6849|6864.7|6861.9|6846.8|6844|1762
1679414400000|2023-03-21 16:00:00|6850.9|6848.1|6864.8|6862|6868.8|6866|6842.3|6839|2137
1679414700000|2023-03-21 16:05:00|6865.7|6861.9|6847.8|6845|6872.8|6869|6844.8|6841|2332
1679415000000|2023-03-21 16:10:00|6848.8|6845.9|6878.7|6875.9|6880.7|6877.9|6844.8|6842|3989
1679415300000|2023-03-21 16:15:00|6879.7|6876.9|6885.7|6881.9|6893.7|6890.9|6876.7|6873.9|1936
1679415600000|2023-03-21 16:20:00|6886.2|6882.9|6880.7|6877.9|6891.7|6888.9|6875.7|6871.9|1437
1679415900000|2023-03-21 16:25:00|6879.7|6876.9|6878.7|6874.9|6899.1|6895.9|6876.7|6873.4|5953
1679416200000|2023-03-21 16:30:00|6875.7|6875.9|6870.6|6866.8|6880.1|6876.9|6861.7|6857.9|2958
1679416500000|2023-03-21 16:35:00|6869.7|6866.9|6859.7|6855.9|6887.7|6884.9|6856.7|6853.9|3006
1679416800000|2023-03-21 16:40:00|6859.6|6856.9|6874.7|6870.9|6878.7|6875.9|6856.7|6853.9|1677
1679417100000|2023-03-21 16:45:00|6874.6|6871.8|6890.7|6887.9|6896.6|6893.8|6871.7|6868.8|2044
1679417400000|2023-03-21 16:50:00|6891.6|6887.8|6899.7|6895.9|6906.6|6903.8|6889.7|6886.8|1913
1679417700000|2023-03-21 16:55:00|6898.7|6896.9|6892.7|6889.9|6903.7|6900.9|6887.7|6884.9|1724
1679418000000|2023-03-21 17:00:00|6892.6|6889.8|6896.6|6892.8|6897.7|6894.9|6880.7|6877.8|1417
1679418300000|2023-03-21 17:05:00|6895.7|6893.8|6912.6|6909.8|6913.6|6910.8|6894.7|6891.8|3021
1679418600000|2023-03-21 17:10:00|6913.6|6910.8|6918.6|6915.8|6923.6|6920.8|6911.6|6908.8|3469
1679418900000|2023-03-21 17:15:00|6919.6|6914.8|6926.6|6923.8|6928|6924.7|6912.6|6909.8|2320
1679419200000|2023-03-21 17:20:00|6926.5|6923.7|6952.4|6949.6|6954.4|6951.6|6925.5|6922.7|8435
1679419500000|2023-03-21 17:25:00|6953.4|6950.6|6959.5|6956.7|6964.4|6961.6|6951.4|6948.6|6634
1679419800000|2023-03-21 17:30:00|6960.4|6957.6|6944.5|6941.7|6961.5|6958.6|6940.5|6937.7|3693
1679420100000|2023-03-21 17:35:00|6945.5|6942.7|6933.5|6930.7|6956.5|6953.7|6933.5|6930.2|2915
1679420400000|2023-03-21 17:40:00|6934.5|6931.7|6947.5|6944.7|6949.4|6945.7|6922.5|6919.7|2708
1679420700000|2023-03-21 17:45:00|6946.5|6943.7|6965.4|6962.6|6966.8|6963.6|6945.6|6942.7|2725
1679421000000|2023-03-21 17:50:00|6964.4|6961.6|6959.5|6956.7|6967.4|6964.6|6957.5|6954.7|2726
1679421300000|2023-03-21 17:55:00|6960.5|6955.7|6951.5|6948.7|6966.4|6963.6|6950.5|6946.7|2394
1679421600000|2023-03-21 18:00:00|6952.4|6948.6|6937.5|6934.7|6957.5|6954.7|6935.5|6931.7|5539
1679421900000|2023-03-21 18:05:00|6937.6|6934.8|6945.5|6942.7|6945.5|6942.7|6933.5|6930.7|3437
1679422200000|2023-03-21 18:10:00|6944.5|6941.7|6941.5|6938.7|6957.5|6954.7|6940.5|6937.7|3734
1679422500000|2023-03-21 18:15:00|6942.5|6939.7|6958.4|6955.6|6958.4|6955.6|6942|6939.2|2910
1679422800000|2023-03-21 18:20:00|6958.5|6954.7|6963.4|6960.6|6969.4|6966.6|6956.5|6953.6|4091
1679423100000|2023-03-21 18:25:00|6963.5|6960.7|6971.6|6968.8|6978.4|6975.6|6961.4|6958.6|10914
1679423400000|2023-03-21 18:30:00|6970.6|6967.8|6951.6|6948.8|6971.6|6968.3|6948.6|6945.8|2399
1679423700000|2023-03-21 18:35:00|6952.6|6949.8|6929.6|6926.8|6953.6|6949.8|6927.6|6924.8|1657
1679424000000|2023-03-21 18:40:00|6930.6|6927.8|6944.6|6941.8|6945.6|6942.8|6929.6|6926.8|778
1679424300000|2023-03-21 18:45:00|6943.6|6940.8|6949.6|6945.8|6953.6|6950.8|6943.6|6940.8|1666
1679424600000|2023-03-21 18:50:00|6948.6|6946.8|6951.6|6947.8|6951.6|6948.3|6942.2|6938.8|668
1679424900000|2023-03-21 18:55:00|6950.7|6948.8|6950.7|6946.9|6951.6|6948.8|6944.7|6941.8|507
1679425200000|2023-03-21 19:00:00|6950.6|6946.8|6957.7|6954.9|6959.6|6955.9|6948.6|6945.8|535
1679425500000|2023-03-21 19:05:00|6958.6|6955.8|6954.7|6951.9|6958.7|6955.8|6948.7|6945.9|1764
1679425800000|2023-03-21 19:10:00|6955.7|6952.9|6954.6|6950.8|6958.7|6955.8|6949.7|6946.9|1184
1679426100000|2023-03-21 19:15:00|6955.6|6951.8|6959.6|6956.8|6961.7|6958.9|6953.6|6950.8|366
1679426400000|2023-03-21 19:20:00|6960.6|6957.8|6957.6|6954.8|6961.7|6957.9|6957.6|6954.8|214
1679426700000|2023-03-21 19:25:00|6958.6|6955.8|6944.7|6940.9|6959.6|6956.8|6943.7|6940.9|857
1679427000000|2023-03-21 19:30:00|6945.6|6941.9|6952.7|6949.9|6953.2|6949.9|6944.7|6940.9|1342
1679427300000|2023-03-21 19:35:00|6953.7|6950.8|6962.6|6959.8|6963.6|6960.8|6952.7|6949.4|1193
1679427600000|2023-03-21 19:40:00|6962.7|6959.9|6961.6|6958.8|6963.6|6960.8|6960.7|6957.9|282
1679427900000|2023-03-21 19:45:00|6961.7|6958.9|6963.6|6960.8|6963.7|6960.8|6953.6|6950.8|383
1679428200000|2023-03-21 19:50:00|6963.7|6959.9|6961.7|6958.9|6963.7|6960.9|6955.7|6952.9|429
1679428500000|2023-03-21 19:55:00|6961.6|6958.8|6961.7|6958.9|6964.6|6961.8|6957.6|6953.8|433
1679428800000|2023-03-21 20:00:00|6961.6|6958.8|6966.7|6962.9|6967.7|6964.9|6960.2|6956.9|180
1679429100000|2023-03-21 20:05:00|6965.7|6961.9|6963.7|6960.9|6966.2|6962.9|6962.7|6959.4|103
1679429400000|2023-03-21 20:10:00|6964.7|6961.8|6965.7|6962.9|6967.2|6963.9|6963.7|6960.4|144
1679429700000|2023-03-21 20:15:00|6966.7|6961.9|6964.7|6960.9|6968.7|6965.9|6964.6|6960.9|329
1679430000000|2023-03-21 20:20:00|6963.7|6961.8|6961.7|6957.9|6965.7|6961.9|6960.7|6957.9|341
1679430300000|2023-03-21 20:25:00|6961.6|6957.8|6952.2|6948.4|6961.6|6957.9|6950.8|6947.5|205
1679430600000|2023-03-21 20:30:00|6955.6|6947.8|6949.7|6945.9|6955.6|6949.9|6944.2|6936.7|270
1679430900000|2023-03-21 20:35:00|6948.7|6944.9|6947.7|6944.9|6949.7|6946.9|6944.6|6940.9|125
1679431200000|2023-03-21 20:40:00|6948.2|6943.9|6956.7|6952.9|6956.7|6953.9|6945.7|6941.9|238
1679431500000|2023-03-21 20:45:00|6955.7|6953.9|6960.7|6957.9|6961.7|6958.9|6954.7|6951.9|272
1679431800000|2023-03-21 20:50:00|6959.7|6955.9|6947.7|6943.9|6959.7|6956.9|6946.7|6943.4|241
1679432100000|2023-03-21 20:55:00|6946.7|6944.9|6953.2|6949.4|6955.7|6950.9|6945.7|6942.9|1288
1679436000000|2023-03-21 22:00:00|6949.1|6945.3|6941.7|6937.9|6949.6|6946.8|6939.8|6936|96
1679436300000|2023-03-21 22:05:00|6940.7|6938.9|6942.7|6938.9|6944.7|6940.9|6939.8|6936|68
1679436600000|2023-03-21 22:10:00|6941.8|6938|6939.7|6935.9|6943.8|6940.9|6938.8|6935|123
1679436900000|2023-03-21 22:15:00|6939.8|6936|6935.8|6933|6939.8|6937|6931.8|6928|153
1679437200000|2023-03-21 22:20:00|6936.8|6932|6931.8|6928|6940.7|6937.9|6931.8|6928|125
1679437500000|2023-03-21 22:25:00|6931.7|6927.9|6938.8|6935|6938.8|6935|6930.3|6926.5|44
1679437800000|2023-03-21 22:30:00|6938.7|6934.9|6937.8|6934|6938.7|6935.9|6936.8|6934|14
1679438100000|2023-03-21 22:35:00|6938.7|6934.9|6937.8|6935|6940.8|6937|6937.8|6934|31
1679438400000|2023-03-21 22:40:00|6939.7|6935.9|6939.8|6936|6939.8|6936|6938.8|6935|12
1679438700000|2023-03-21 22:45:00|6938.8|6937|6942.8|6940|6943.8|6940|6938.8|6935.5|48
1679439000000|2023-03-21 22:50:00|6943.8|6941|6943.8|6940|6946.3|6943|6941.8|6939|54
1679439300000|2023-03-21 22:55:00|6944.8|6941|6944.8|6942|6945.8|6942|6943.8|6941|14
1679439600000|2023-03-21 23:00:00|6945.8|6943|6947.8|6944|6947.8|6945|6942.9|6939.9|51
1679439900000|2023-03-21 23:05:00|6948.8|6945|6948.8|6946|6950.8|6947|6947.8|6944|71
1679440200000|2023-03-21 23:10:00|6949.8|6945|6947.8|6945|6949.8|6946|6946.8|6944|14
1679440500000|2023-03-21 23:15:00|6946.8|6944|6944.8|6941|6946.8|6944|6943.8|6941|24
1679440800000|2023-03-21 23:20:00|6943.8|6940.5|6944.8|6941|6945.8|6943|6943.8|6940.5|12
1679441100000|2023-03-21 23:25:00|6945.8|6942|6950.8|6947|6951.8|6948|6945.8|6942|75
1679441400000|2023-03-21 23:30:00|6949.8|6948|6950.8|6948|6951.2|6948|6948.8|6945|41
1679441700000|2023-03-21 23:35:00|6949.8|6947|6950.8|6947|6950.8|6947|6948.8|6946|26
1679442000000|2023-03-21 23:40:00|6951.8|6948|6948.8|6945|6951.8|6949|6945.8|6943|66
1679442300000|2023-03-21 23:45:00|6947.8|6944.9|6947.8|6944|6947.8|6945|6943.8|6941|22
1679442600000|2023-03-21 23:50:00|6946.8|6943.5|6948.8|6945|6948.8|6946|6946.8|6943.5|8
1679442900000|2023-03-21 23:55:00|6947.8|6945.1|6949.8|6946|6949.8|6947|6947.8|6945.1|25
1679443200000|2023-03-22 00:00:00|6949.7|6946.9|6939.8|6936|6950.8|6947|6936.4|6933|255
1679443500000|2023-03-22 00:05:00|6940.8|6937|6950.8|6947|6955.8|6953|6939.8|6937|328
1679443800000|2023-03-22 00:10:00|6951.8|6948|6940.8|6937|6951.8|6948|6938.8|6936|112
1679444100000|2023-03-22 00:15:00|6941.8|6938|6939.8|6937|6945.8|6942|6939.8|6936|48
1679444400000|2023-03-22 00:20:00|6938.8|6936|6940.8|6937|6946.8|6944|6936.8|6933.5|176
1679444700000|2023-03-22 00:25:00|6939.8|6936|6935.8|6933|6939.8|6937|6934.8|6931.6|79
1679445000000|2023-03-22 00:30:00|6934.8|6932|6933.8|6931|6935.8|6932|6932.8|6930|55
1679445300000|2023-03-22 00:35:00|6933.9|6931.1|6932.8|6930|6935.9|6933|6929.8|6927|136
1679445600000|2023-03-22 00:40:00|6933.8|6930.1|6935.8|6933|6935.9|6933|6925.8|6923|100
1679445900000|2023-03-22 00:45:00|6936.8|6933.1|6939.8|6936|6940.9|6938|6936.8|6933.1|146
1679446200000|2023-03-22 00:50:00|6940.8|6937|6936.8|6934|6941.3|6938|6936.8|6933|51
1679446500000|2023-03-22 00:55:00|6936.9|6934.1|6942.8|6939|6942.8|6939.1|6936.9|6934|71
1679446800000|2023-03-22 01:00:00|6941.9|6939.1|6939.8|6936|6946.8|6944|6935.8|6933|377
1679447100000|2023-03-22 01:05:00|6938.8|6935|6931.8|6928|6945.8|6943|6930.8|6928|235
1679447400000|2023-03-22 01:10:00|6931.9|6929|6925.8|6923|6934.9|6932|6924.9|6922.1|171
1679447700000|2023-03-22 01:15:00|6926.8|6923.1|6926.9|6923.1|6931.3|6928|6921.8|6918|194
1679448000000|2023-03-22 01:20:00|6926.8|6923|6930.8|6927|6932.8|6930|6924.9|6922.1|1059
1679448300000|2023-03-22 01:25:00|6929.8|6928|6931.8|6929|6933.3|6930|6929.8|6926.9|99
1679448600000|2023-03-22 01:30:00|6932.8|6929.9|6918.8|6916|6933.8|6931|6917.8|6914|174
1679448900000|2023-03-22 01:35:00|6919.8|6917|6923.8|6921|6928.8|6926|6918.8|6915.5|326
1679449200000|2023-03-22 01:40:00|6924.8|6920.9|6926.8|6924|6927.8|6924.5|6921.8|6919|143
1679449500000|2023-03-22 01:45:00|6926.7|6923.9|6916.8|6914|6926.7|6923.9|6915.8|6913|197
1679449800000|2023-03-22 01:50:00|6917.7|6913.9|6920.8|6917|6923.8|6920|6914.8|6911.9|186
1679450100000|2023-03-22 01:55:00|6921.8|6918|6917.8|6915|6922.2|6918.9|6912.8|6910|352
1679450400000|2023-03-22 02:00:00|6918.8|6914.5|6922.8|6919|6923.8|6921|6914.8|6912|183
1679450700000|2023-03-22 02:05:00|6921.8|6918.5|6916.8|6913|6922.8|6919.5|6914.8|6912|200
1679451000000|2023-03-22 02:10:00|6915.8|6914|6913.8|6910|6916.8|6914|6911.8|6909|283
1679451300000|2023-03-22 02:15:00|6913.7|6910.9|6914.8|6911|6919.8|6917|6913.7|6910|195
1679451600000|2023-03-22 02:20:00|6915.3|6912|6915.8|6912|6917.8|6914|6913.8|6910.6|68
1679451900000|2023-03-22 02:25:00|6914.8|6911|6920.8|6917|6921.8|6919|6913.8|6911|124
1679452200000|2023-03-22 02:30:00|6919.8|6916|6901.8|6899|6921.8|6919|6901.4|6897.6|525
1679452500000|2023-03-22 02:35:00|6902.7|6898.9|6909.8|6907|6911.8|6909|6899.8|6896|344
1679452800000|2023-03-22 02:40:00|6908.9|6906.1|6909.8|6907|6910.8|6908|6906.8|6903|115
1679453100000|2023-03-22 02:45:00|6910.3|6906|6910.8|6907|6916.8|6913|6908.9|6906|135
1679453400000|2023-03-22 02:50:00|6909.8|6906|6905.8|6902|6911.8|6909|6904.8|6901|139
1679453700000|2023-03-22 02:55:00|6904.9|6902.1|6908.8|6906|6914.8|6911|6900.8|6898|182
1679454000000|2023-03-22 03:00:00|6909.8|6905|6906.8|6903|6915.9|6912.1|6905.8|6902|166
1679454300000|2023-03-22 03:05:00|6907.8|6904|6905.8|6903|6909.8|6906|6905.8|6902|57
1679454600000|2023-03-22 03:10:00|6904.8|6902|6905.8|6903|6906.8|6904|6903.8|6900.5|60
1679454900000|2023-03-22 03:15:00|6906.7|6903.9|6911.8|6908|6914.8|6912|6905.8|6903|77
1679455200000|2023-03-22 03:20:00|6912.8|6909|6910.8|6908|6915.8|6912|6908.8|6905.6|89
1679455500000|2023-03-22 03:25:00|6911.8|6907|6913.8|6911|6915.8|6912|6909.9|6907|51
1679455800000|2023-03-22 03:30:00|6914.7|6911.9|6921.8|6918|6922.8|6919|6914.7|6911.9|124
1679456100000|2023-03-22 03:35:00|6920.8|6917|6924.8|6921|6924.8|6922|6920.8|6917|74
1679456400000|2023-03-22 03:40:00|6924.7|6921.9|6925.8|6923|6926.8|6924|6923.8|6921|106
1679456700000|2023-03-22 03:45:00|6926.8|6924|6928.9|6925.1|6930.9|6928.1|6923.9|6921|278
1679457000000|2023-03-22 03:50:00|6927.9|6925|6931.9|6928.1|6932.9|6930.1|6927.8|6925|121
1679457300000|2023-03-22 03:55:00|6931.8|6929|6930.8|6928|6932.9|6929.1|6928.8|6926|53
1679457600000|2023-03-22 04:00:00|6929.8|6927|6928.8|6926|6930.8|6927|6927.8|6925|38
1679457900000|2023-03-22 04:05:00|6929.8|6925|6930.8|6927|6930.8|6927|6928.8|6925|33
1679458200000|2023-03-22 04:10:00|6929.8|6928|6928.8|6926|6930.8|6928|6927.8|6925|26
1679458500000|2023-03-22 04:15:00|6929.8|6927|6928.9|6926.1|6930.9|6928.1|6927.9|6925|29
1679458800000|2023-03-22 04:20:00|6929.9|6927.1|6930|6926.2|6930.9|6928.1|6928.9|6925.1|22
1679459100000|2023-03-22 04:25:00|6929.9|6926.1|6931.9|6928.1|6931.9|6929.1|6929.9|6926.1|30
1679459400000|2023-03-22 04:30:00|6930.9|6929.1|6932.9|6929.1|6932.9|6930.1|6924.9|6921.6|226
1679459700000|2023-03-22 04:35:00|6932.8|6930|6932.9|6930.1|6933.9|6931.1|6931.9|6929.1|67
1679460000000|2023-03-22 04:40:00|6933.9|6931.1|6932.9|6930.1|6934.9|6932.1|6932.9|6929.6|69
1679460300000|2023-03-22 04:45:00|6933.9|6931.1|6935.9|6933.1|6935.9|6933.1|6932.9|6929.6|82
1679460600000|2023-03-22 04:50:00|6935|6932.2|6934.9|6932.1|6937.9|6934.1|6933.9|6931.1|168
1679460900000|2023-03-22 04:55:00|6933.9|6931.1|6934.9|6931.1|6935.4|6932.1|6932.9|6930.1|47
1679461200000|2023-03-22 05:00:00|6935.9|6932.1|6933.9|6931.1|6937.9|6935.1|6932.9|6930.1|85
1679461500000|2023-03-22 05:05:00|6932.9|6930.1|6938.9|6936.1|6938.9|6936.1|6932.9|6930.1|130
1679461800000|2023-03-22 05:10:00|6937.9|6935.1|6934.9|6932.1|6938.9|6936.1|6933.9|6931.1|55
1679462100000|2023-03-22 05:15:00|6934|6931.2|6927.9|6925.1|6937.4|6934.1|6927.9|6925.1|161
1679462400000|2023-03-22 05:20:00|6928.8|6926|6928.9|6925.1|6929.4|6926.1|6924.9|6922.1|255
1679462700000|2023-03-22 05:25:00|6926.9|6924.1|6922.9|6919.1|6927.9|6925.1|6920.9|6918.1|144
1679463000000|2023-03-22 05:30:00|6921.9|6919.6|6923.9|6920.1|6926.9|6924.1|6915.9|6912.6|240
1679463300000|2023-03-22 05:35:00|6922.9|6919.1|6925.9|6922.1|6926.9|6924.1|6920.9|6918.1|61
1679463600000|2023-03-22 05:40:00|6924.9|6923.1|6923.9|6921.1|6927|6924.1|6919.9|6916.1|69
1679463900000|2023-03-22 05:45:00|6924.9|6922.1|6924.9|6922.1|6927.4|6924.1|6922.5|6919.2|56
1679464200000|2023-03-22 05:50:00|6925.9|6921.1|6919.9|6917.1|6925.9|6922.2|6917|6914.1|128
1679464500000|2023-03-22 05:55:00|6920.9|6916.2|6919|6916.2|6922.9|6920.1|6919|6916.1|93
1679464800000|2023-03-22 06:00:00|6918.9|6916.1|6915.9|6913.1|6918.9|6916.1|6915.9|6912.6|116
1679465100000|2023-03-22 06:05:00|6915|6912.2|6903.9|6900.1|6917|6914.1|6895.9|6893.1|499
1679465400000|2023-03-22 06:10:00|6904|6900.2|6906|6903.2|6906.9|6904.1|6893.9|6890.2|400
1679465700000|2023-03-22 06:15:00|6905.9|6903.1|6907.9|6904.1|6913.9|6910.1|6905.9|6902.1|220
1679466000000|2023-03-22 06:20:00|6908|6905.1|6904.9|6901.1|6909.9|6906.6|6903.9|6900.2|149
1679466300000|2023-03-22 06:25:00|6905|6902.1|6906.9|6903.1|6908|6905.1|6901.9|6899.1|142
1679466600000|2023-03-22 06:30:00|6907.4|6904.1|6910.9|6907.1|6914|6911.1|6905.9|6903.1|232
1679466900000|2023-03-22 06:35:00|6910|6908.1|6905.9|6903.1|6911|6908.1|6903.9|6901.1|133
1679467200000|2023-03-22 06:40:00|6904.9|6902.1|6908.9|6906.1|6911|6908.1|6903.9|6901.1|87
1679467500000|2023-03-22 06:45:00|6909.9|6905.1|6913.9|6911.1|6915.9|6913|6909.9|6905.1|256
1679467800000|2023-03-22 06:50:00|6914.9|6910.1|6921.9|6918.1|6922.9|6920.1|6912.9|6910.1|252
1679468100000|2023-03-22 06:55:00|6920.9|6918|6921.8|6918|6924.4|6921.1|6916.9|6913.6|133
1679468400000|2023-03-22 07:00:00|6921.9|6918.1|6921.9|6918.1|6927.3|6924.1|6920.9|6917.1|288
1679468700000|2023-03-22 07:05:00|6922.8|6919.1|6927.9|6925.1|6929.9|6927.1|6920.9|6917.1|352
1679469000000|2023-03-22 07:10:00|6928.9|6926.1|6921.9|6918.1|6929.9|6927.1|6917.9|6914.1|389
1679469300000|2023-03-22 07:15:00|6920.9|6917.1|6912.9|6910.1|6926.3|6923.1|6911.9|6908.6|578
1679469600000|2023-03-22 07:20:00|6913.9|6911.1|6904.9|6901.1|6917.9|6914.1|6904.9|6901.1|360
1679469900000|2023-03-22 07:25:00|6903.9|6902.1|6906.9|6904.1|6913.9|6910.1|6903.9|6901.1|251
1679470200000|2023-03-22 07:30:00|6905.9|6903.1|6898.9|6895.1|6906.9|6904.1|6897.8|6895|685
1679470500000|2023-03-22 07:35:00|6897.9|6896.1|6902.9|6900.1|6902.9|6900.1|6891.9|6889.1|584
1679470800000|2023-03-22 07:40:00|6901.9|6899.1|6901.9|6898.1|6906.3|6903.1|6899.9|6897|292
1679471100000|2023-03-22 07:45:00|6901.8|6899|6904.9|6902.1|6906.9|6904.1|6894.9|6892.1|314
1679471400000|2023-03-22 07:50:00|6903.9|6901.1|6909.9|6907.1|6913.9|6911.1|6900.9|6897.1|422
1679471700000|2023-03-22 07:55:00|6910.9|6907|6907.9|6905.1|6913.9|6910.1|6903.9|6901|498
1679472000000|2023-03-22 08:00:00|6906|6904.1|6921.9|6919.1|6924.9|6922.1|6905.9|6903.1|893
1679472300000|2023-03-22 08:05:00|6922.9|6920.1|6927.9|6925.1|6931.9|6929|6918.9|6916|769
1679472600000|2023-03-22 08:10:00|6928.8|6926|6926.9|6923.1|6936.9|6934.1|6922|6919.2|980
1679472900000|2023-03-22 08:15:00|6925.9|6924.1|6916.9|6913.1|6930.8|6927.5|6914.9|6912|586
1679473200000|2023-03-22 08:20:00|6915.9|6914.1|6927.9|6924.1|6933.9|6931.1|6915.9|6913.1|579
1679473500000|2023-03-22 08:25:00|6926.9|6925.1|6931.8|6928|6933.9|6931.1|6920.9|6918.1|1094
1679473800000|2023-03-22 08:30:00|6931.9|6929|6914.9|6912.1|6931.9|6929.1|6904.8|6901.1|978
1679474100000|2023-03-22 08:35:00|6915.8|6912|6926.9|6924.1|6928.8|6926|6910.9|6907.6|662
1679474400000|2023-03-22 08:40:00|6925.9|6923.1|6926.9|6924.1|6930.9|6928|6922.9|6920.1|410
1679474700000|2023-03-22 08:45:00|6927.9|6925.1|6926.9|6923.1|6931.9|6929|6922.9|6920.1|395
1679475000000|2023-03-22 08:50:00|6927.9|6924.1|6907.9|6904.1|6927.9|6924.1|6904.9|6902.1|686
1679475300000|2023-03-22 08:55:00|6906.9|6905.1|6924.9|6921.1|6926.9|6923.6|6905.9|6903.1|592
1679475600000|2023-03-22 09:00:00|6925.9|6923.1|6932.9|6930.1|6934.9|6932.1|6916.9|6914.1|719
1679475900000|2023-03-22 09:05:00|6933.9|6929.1|6916|6912.2|6933.9|6930.1|6913.9|6910.2|691
1679476200000|2023-03-22 09:10:00|6917|6913.2|6922|6918.2|6927|6924.2|6917|6913.2|248
1679476500000|2023-03-22 09:15:00|6921.9|6919.1|6922|6918.2|6924.9|6921.2|6917|6914.1|280
1679476800000|2023-03-22 09:20:00|6923|6919.2|6932.9|6930.1|6933.9|6931.1|6921.9|6918.2|389
1679477100000|2023-03-22 09:25:00|6933|6930.2|6939|6936.2|6945|6942.2|6931|6927.7|840
1679477400000|2023-03-22 09:30:00|6938|6935.2|6945|6942.2|6947.9|6945.1|6937|6934.1|455
1679477700000|2023-03-22 09:35:00|6944.1|6941.3|6946|6943.2|6952|6949.2|6940.1|6937.2|752
1679478000000|2023-03-22 09:40:00|6947|6943.7|6928|6925.2|6947.5|6944.2|6920|6917.2|967
1679478300000|2023-03-22 09:45:00|6927.1|6924.3|6916|6913.2|6933.9|6930.2|6915|6912.2|512
1679478600000|2023-03-22 09:50:00|6917|6914.2|6911|6907.2|6918|6915.2|6904.1|6901.3|710
1679478900000|2023-03-22 09:55:00|6912|6908.2|6918|6915.2|6919|6916.2|6908|6905.2|337
1679479200000|2023-03-22 10:00:00|6917|6914.2|6908|6905.2|6919|6916.2|6899|6896.2|1070
1679479500000|2023-03-22 10:05:00|6909|6906.2|6911.9|6909.1|6913|6910.2|6902|6898.2|1879
1679479800000|2023-03-22 10:10:00|6912.9|6908.2|6919.9|6917.1|6927|6924.1|6910.9|6907.1|834
1679480100000|2023-03-22 10:15:00|6920|6916.1|6933.9|6930.1|6933.9|6931.1|6918.9|6915.1|518
1679480400000|2023-03-22 10:20:00|6933|6930.2|6943.9|6941.1|6944|6941.1|6929.9|6927.1|711
1679480700000|2023-03-22 10:25:00|6943|6940.1|6943.9|6941.1|6948|6945.1|6938.9|6936.1|512
1679481000000|2023-03-22 10:30:00|6944|6940.2|6946.9|6943.1|6949.9|6946.2|6931.9|6929.1|625
1679481300000|2023-03-22 10:35:00|6945.9|6944.1|6949.9|6947.1|6952|6949.1|6942.9|6940.1|514
1679481600000|2023-03-22 10:40:00|6950|6946.2|6939.9|6936.1|6952.4|6949|6936.9|6934.1|528
1679481900000|2023-03-22 10:45:00|6938.9|6935.1|6947.8|6945|6949.9|6947|6933.9|6931.1|525
1679482200000|2023-03-22 10:50:00|6948.8|6946|6954.8|6951|6958.9|6956|6947.8|6944|683
1679482500000|2023-03-22 10:55:00|6954.9|6952|6945.8|6943|6955.8|6953|6936.8|6933.1|529
1679482800000|2023-03-22 11:00:00|6945.9|6942.1|6946.8|6943|6951.3|6948|6939.8|6937|399
1679483100000|2023-03-22 11:05:00|6946.9|6943.1|6948.8|6945|6952.4|6949.1|6945.9|6942.1|238
1679483400000|2023-03-22 11:10:00|6947.9|6945.1|6940.9|6938.1|6951.9|6948.1|6937.9|6934.1|243
1679483700000|2023-03-22 11:15:00|6939.9|6937.1|6956.9|6954.1|6960.7|6957.4|6939.8|6936.1|460
1679484000000|2023-03-22 11:20:00|6956.4|6953.1|6951.9|6948.1|6957.9|6955.1|6948.9|6946|362
1679484300000|2023-03-22 11:25:00|6951.8|6949|6952.9|6950.1|6958.8|6956|6942.9|6940|1375
1679484600000|2023-03-22 11:30:00|6951.9|6949.1|6957.9|6955.1|6962.9|6960.1|6942.9|6940.1|1059
1679484900000|2023-03-22 11:35:00|6958.8|6955|6947.9|6945.1|6958.9|6956.1|6945.8|6942.1|544
1679485200000|2023-03-22 11:40:00|6946.9|6944.1|6946.9|6943.1|6950.9|6948.1|6944.8|6942|282
1679485500000|2023-03-22 11:45:00|6944.9|6944.1|6929.9|6926.1|6948.9|6946.1|6926.9|6924|865
1679485800000|2023-03-22 11:50:00|6930.8|6927.1|6926.9|6924.1|6933.9|6931.1|6920.9|6918.1|1148
1679486100000|2023-03-22 11:55:00|6925.9|6923.1|6927.9|6925.1|6932.4|6929.1|6923.9|6921.1|837
1679486400000|2023-03-22 12:00:00|6929.9|6926.1|6939.9|6937.1|6945.3|6942.1|6929.9|6926.1|1837
1679486700000|2023-03-22 12:05:00|6939.8|6937|6948.9|6945.1|6948.9|6946.1|6938.9|6936|650
1679487000000|2023-03-22 12:10:00|6948.8|6946|6958.9|6956.1|6962.8|6959.1|6948.8|6946|763
1679487300000|2023-03-22 12:15:00|6957.9|6955.1|6950.9|6948.1|6958.9|6955.1|6948.9|6946|465
1679487600000|2023-03-22 12:20:00|6949.9|6947.1|6952|6949.2|6959.9|6957|6943.8|6940.1|891
1679487900000|2023-03-22 12:25:00|6951.9|6949.1|6940|6937.2|6953.9|6950.6|6938|6935.1|636
1679488200000|2023-03-22 12:30:00|6940.9|6937.1|6935|6932.2|6944.9|6941.2|6930|6927.2|768
1679488500000|2023-03-22 12:35:00|6935.9|6933.1|6956.9|6953.1|6959.3|6956.1|6933|6930.1|1634
1679488800000|2023-03-22 12:40:00|6957.8|6954|6965.9|6963.1|6972.9|6970.1|6952.9|6949.1|1392
1679489100000|2023-03-22 12:45:00|6966.8|6964|6953.9|6951.1|6966.9|6964|6949.8|6946|896
1679489400000|2023-03-22 12:50:00|6954.9|6952.1|6962.9|6960.1|6962.9|6960.1|6952.8|6949|504
1679489700000|2023-03-22 12:55:00|6961.9|6959.1|7004.8|7001|7006.4|7003.1|6961.8|6958|2772
1679490000000|2023-03-22 13:00:00|7003.9|7001.1|7021.9|7019.1|7025.9|7023.1|6988.8|6986|4895
1679490300000|2023-03-22 13:05:00|7020.9|7018.1|7011.8|7009|7027.3|7024.1|7005.9|7003|3205
1679490600000|2023-03-22 13:10:00|7011.9|7009.1|7004|7001.2|7014.9|7012.1|6998.9|6996.1|1174
1679490900000|2023-03-22 13:15:00|7003.9|7001.1|6998.9|6995.1|7013.9|7011.1|6995.9|6992.1|1357
1679491200000|2023-03-22 13:20:00|6998.8|6996|6986.9|6984.1|7001.8|6999|6980.9|6978|1622
1679491500000|2023-03-22 13:25:00|6986.8|6984|6984|6980.2|6989|6986.2|6975.4|6972.1|2387
1679491800000|2023-03-22 13:30:00|6983.9|6981.2|6969|6966.2|6993.9|6990.1|6953|6950.1|2871
1679492100000|2023-03-22 13:35:00|6969.9|6967.1|6958.1|6955.3|6984|6981.2|6955.1|6952.2|2693
1679492400000|2023-03-22 13:40:00|6956.1|6954.3|6950.1|6947.3|6962.1|6959.3|6934.1|6931.3|3585
1679492700000|2023-03-22 13:45:00|6949|6946.3|6959.1|6956.3|6968.5|6965.3|6946.1|6943.2|2479
1679493000000|2023-03-22 13:50:00|6960|6956.2|6966.1|6963.3|6974.1|6971.3|6949|6945.9|2841
1679493300000|2023-03-22 13:55:00|6967.1|6964.2|6959.1|6956.3|6971|6967.7|6956.1|6953.2|1234
1679493600000|2023-03-22 14:00:00|6960|6956.2|6948.1|6944.3|6964.1|6961.3|6943.1|6939.8|1289
1679493900000|2023-03-22 14:05:00|6949|6946.2|6959|6955.2|6961.1|6958.3|6944.1|6941.2|1206
1679494200000|2023-03-22 14:10:00|6958.1|6955.3|6938.1|6935.3|6962.1|6959.3|6935.1|6932.3|1763
1679494500000|2023-03-22 14:15:00|6937.1|6934.3|6939|6935.2|6952.1|6949.3|6936.1|6933.3|1243
1679494800000|2023-03-22 14:20:00|6938.1|6935.3|6931.1|6928.3|6942.1|6938.3|6925.1|6922.2|1935
1679495100000|2023-03-22 14:25:00|6932.1|6929.3|6939.1|6935.3|6942.8|6937.2|6926|6922.3|1462
1679495400000|2023-03-22 14:30:00|6938.1|6935.2|6965|6962.2|7004.5|7001.2|6938.1|6935.2|8657
1679495700000|2023-03-22 14:35:00|6965.9|6963.1|6983|6980.2|6992|6989.2|6960|6956.7|2801
1679496000000|2023-03-22 14:40:00|6982|6979.2|6991|6988.2|7011|7008.2|6976|6972.2|2686
1679496300000|2023-03-22 14:45:00|6991.9|6989.1|6996.9|6994.1|7006.8|7004|6988|6985.2|3207
1679496600000|2023-03-22 14:50:00|6995.9|6993.1|7051.6|7048.8|7053.6|7050.7|6990.9|6988.1|18022
1679496900000|2023-03-22 14:55:00|7050.5|7047.7|7037.7|7033.9|7050.5|7047.7|7026.7|7023.9|4625
1679497200000|2023-03-22 15:00:00|7036.7|7031|7025.7|7022.9|7037.7|7034.9|7020.8|7017.9|2971
1679497500000|2023-03-22 15:05:00|7026.7|7023|7019.8|7016|7042.7|7039.4|7016.8|7014|2362
1679497800000|2023-03-22 15:10:00|7020.7|7016.9|7038.8|7035|7039.8|7036.9|7016.8|7014|2508
1679498100000|2023-03-22 15:15:00|7038.7|7035.9|7026.8|7024|7041.8|7038.9|7019.8|7016|1930
1679498400000|2023-03-22 15:20:00|7026.9|7023.1|7047.7|7044.9|7048.8|7046|7022.8|7020|4191
1679498700000|2023-03-22 15:25:00|7047.8|7045|7041.9|7039.1|7051.7|7048.9|7037.9|7035.1|3206
1679499000000|2023-03-22 15:30:00|7042|7038.2|7014.9|7012.1|7043.9|7040.6|7013.9|7010.7|2162
1679499300000|2023-03-22 15:35:00|7015|7011.2|7031.9|7029.1|7033.9|7031.1|7015|7011.2|1581
1679499600000|2023-03-22 15:40:00|7032.9|7030|7015.9|7013.1|7034|7031.2|7015.9|7013.1|1139
1679499900000|2023-03-22 15:45:00|7016.8|7014|7020|7016.2|7027|7023.7|7015.9|7012.7|968
1679500200000|2023-03-22 15:50:00|7018.9|7016.1|7020.9|7018.1|7042.9|7039.6|7017|7014.1|1404
1679500500000|2023-03-22 15:55:00|7021|7017.2|7001|6998.2|7026.4|7023.2|7000.1|6997.2|2990
1679500800000|2023-03-22 16:00:00|7000|6997.2|7008.9|7006.1|7021|7018.2|7000|6996.7|2147
1679501100000|2023-03-22 16:05:00|7007|7004.2|7003|7000.2|7017|7014.1|6995|6992.2|2647
1679501400000|2023-03-22 16:10:00|7002.1|6999.3|7001|6997.2|7007.1|7004.2|6991.1|6987.8|1230
1679501700000|2023-03-22 16:15:00|7000.1|6998.2|7003.1|6999.3|7013.1|7010.3|6999|6996.2|1056
1679502000000|2023-03-22 16:20:00|7002.1|7000.2|7031.9|7028.1|7038|7035.1|7001|6998.2|2098
1679502300000|2023-03-22 16:25:00|7030.9|7027.1|7044.9|7042.1|7055.9|7053.1|7022.9|7019.2|2655
1679502600000|2023-03-22 16:30:00|7045.9|7042.6|7057.9|7055.1|7058.9|7056.1|7042.9|7039.2|3291
1679502900000|2023-03-22 16:35:00|7057|7054.2|7050.9|7048.1|7066.8|7064|7045.9|7043.1|5532
1679503200000|2023-03-22 16:40:00|7051|7047.1|7057.9|7055.1|7058.9|7056.1|7039.9|7037.1|1675
1679503500000|2023-03-22 16:45:00|7058.4|7054.1|7064.9|7061.1|7075.1|7072.3|7048|7045.1|2226
1679503800000|2023-03-22 16:50:00|7063.9|7060.1|7078.8|7075|7088.9|7086.1|7060.9|7058.1|2200
1679504100000|2023-03-22 16:55:00|7078.9|7076|7065.9|7063.1|7078.9|7076.1|7058.9|7056.1|1474
1679504400000|2023-03-22 17:00:00|7066.9|7063.6|7050.9|7048.1|7067|7064.1|7047.9|7045.1|1083
1679504700000|2023-03-22 17:05:00|7049.9|7047.1|7042.9|7040.1|7055|7052.1|7035.9|7033.1|1403
1679505000000|2023-03-22 17:10:00|7043.9|7041.1|7055|7051.2|7058.4|7055.1|7037|7034.2|1086
1679505300000|2023-03-22 17:15:00|7053.9|7051.1|7063.9|7061.1|7063.9|7061.1|7048.9|7045.1|1033
1679505600000|2023-03-22 17:20:00|7064.9|7060.1|7052|7049.2|7066|7063.1|7050|7047.2|1253
1679505900000|2023-03-22 17:25:00|7052.9|7050.1|7047|7044.2|7062|7058.2|7044|7041.1|774
1679506200000|2023-03-22 17:30:00|7046|7043.2|7037|7034.2|7056|7053.2|7034|7031.2|1772
1679506500000|2023-03-22 17:35:00|7037.1|7033.3|7036|7033.2|7044|7040.2|7035|7032.2|778
1679506800000|2023-03-22 17:40:00|7035.1|7032.3|7036|7032.2|7039|7036.2|7031|7028.2|1024
1679507100000|2023-03-22 17:45:00|7035|7031.3|7026|7022.2|7043|7039.3|7024|7021.2|1697
1679507400000|2023-03-22 17:50:00|7025|7023.2|7031.1|7028.3|7036.1|7032.3|7025|7022.2|669
1679507700000|2023-03-22 17:55:00|7031|7027.3|7045|7041.2|7054.1|7050.3|7030.1|7027.3|3653
1679508000000|2023-03-22 18:00:00|7045.5|7041.7|7087|7083.2|7100|7097|7044.1|7040.2|5324
1679508300000|2023-03-22 18:05:00|7087.1|7084.2|7077|7073.2|7108.5|7105.2|7074.1|7071.2|4101
1679508600000|2023-03-22 18:10:00|7078|7074.2|7056|7052.2|7086.1|7083.2|7052|7048.3|3925
1679508900000|2023-03-22 18:15:00|7056.1|7053.2|7056.1|7053.3|7064.1|7061.3|7043.1|7040.2|2597
1679509200000|2023-03-22 18:20:00|7057.1|7053.2|7068|7065.2|7076.1|7073.2|7052|7048.2|4521
1679509500000|2023-03-22 18:25:00|7069.8|7066|7085.1|7082.3|7098.9|7095.2|7062.1|7059.3|10517
1679509800000|2023-03-22 18:30:00|7084.1|7081.3|7088|7084.2|7092|7089.2|7075.1|7072.2|2419
1679510100000|2023-03-22 18:35:00|7088.1|7085.2|7083.1|7080.3|7089|7085.3|7055.1|7052.2|2261
1679510400000|2023-03-22 18:40:00|7083|7079.2|7106.1|7103.3|7112.1|7109.3|7083|7079.2|2049
1679510700000|2023-03-22 18:45:00|7107|7103.2|7118.1|7115.3|7133.6|7130.3|7102.1|7099.2|3094
1679511000000|2023-03-22 18:50:00|7119|7115.2|7101.1|7098.3|7121|7117.3|7097.1|7094.2|1160
1679511300000|2023-03-22 18:55:00|7102|7098.2|7085.1|7081.3|7105.1|7102.3|7080.1|7077.2|1618
1679511600000|2023-03-22 19:00:00|7084.1|7080.3|7046.1|7043.3|7089.1|7086.2|7046.1|7043.2|2469
1679511900000|2023-03-22 19:05:00|7047|7043.2|7043.2|7040.4|7056.1|7053.2|7030.3|7027.5|3513
1679512200000|2023-03-22 19:10:00|7044.1|7041.3|7055.2|7052.4|7058.2|7055.3|7028.2|7024.9|1676
1679512500000|2023-03-22 19:15:00|7054.7|7051.4|7062.1|7059.3|7069.2|7066.4|7049.7|7046.4|890
1679512800000|2023-03-22 19:20:00|7062.2|7059.4|7060.2|7057.4|7078.2|7074.4|7056.2|7053.4|1285
1679513100000|2023-03-22 19:25:00|7059.2|7056.4|7067.2|7064.4|7072.2|7069.4|7051.2|7047.9|828
1679513400000|2023-03-22 19:30:00|7068.2|7065.4|7050.2|7047.4|7071.1|7067.4|7047.2|7043.4|718
1679513700000|2023-03-22 19:35:00|7051.1|7048.3|7039.2|7036.4|7055.1|7051.4|7029.2|7026.3|997
1679514000000|2023-03-22 19:40:00|7040.2|7036.9|7040.2|7037.4|7050.2|7047.4|7037.2|7034.3|637
1679514300000|2023-03-22 19:45:00|7039.2|7036.4|7037.2|7034.4|7041.2|7038.4|7027.2|7024.3|610
1679514600000|2023-03-22 19:50:00|7036.2|7033.4|7019.1|7015.3|7038.2|7035.4|7012.1|7008.4|1156
1679514900000|2023-03-22 19:55:00|7020.1|7016.3|7005.2|7002.4|7021.2|7018.4|7003.2|6999.4|1120
1679515200000|2023-03-22 20:00:00|7006.2|7003.3|7004.2|7001.4|7008.2|7005.4|7002.2|6998.4|649
1679515500000|2023-03-22 20:05:00|7004.1|7000.4|6996.2|6992.4|7008.2|7005.4|6991.2|6988.4|573
1679515800000|2023-03-22 20:10:00|6997.2|6994.4|7002.1|6998.3|7003.2|7000.4|6994.7|6991.4|398
1679516100000|2023-03-22 20:15:00|7001.2|6998.4|7003.2|6999.4|7007.2|7003.5|7001.1|6997.3|221
1679516400000|2023-03-22 20:20:00|7003.1|6999.3|6997.2|6994.4|7004.2|7001.4|6996.2|6993.4|193
1679516700000|2023-03-22 20:25:00|6997.1|6993.4|6993.2|6990.4|6999.2|6996.3|6992.2|6989.3|302
1679517000000|2023-03-22 20:30:00|6993.1|6990.3|7006.1|7002.3|7006.2|7003.3|6991.2|6988.3|300
1679517300000|2023-03-22 20:35:00|7005.2|7002.4|7001.2|6997.4|7007.1|7002.4|7000.2|6997.3|120
1679517600000|2023-03-22 20:40:00|7000.3|6998.4|6998.2|6995.4|7001.2|6998.4|6995.1|6991.3|391
1679517900000|2023-03-22 20:45:00|6999.1|6995.3|6996.2|6993.4|7001.2|6998.4|6995.2|6991.4|152
1679518200000|2023-03-22 20:50:00|6995.2|6992.4|6997.2|6993.4|7000.2|6996.4|6995.2|6991.4|128
1679518500000|2023-03-22 20:55:00|6996.2|6994.4|6994.2|6990.4|6999.2|6996.4|6992.1|6988.4|1269
1679522400000|2023-03-22 22:00:00|6998.2|6994.4|6999.8|6996|7004.2|6998.9|6996.7|6992.9|368
1679522700000|2023-03-22 22:05:00|7000.2|6996.4|6998.2|6994.4|7000.2|6996.5|6997.2|6993.4|57
1679523000000|2023-03-22 22:10:00|6998.1|6995.3|7004.2|7000.4|7004.2|7000.4|6998.1|6994.4|81
1679523300000|2023-03-22 22:15:00|7005.3|6997.5|7004.3|7001.5|7007.3|7003.4|7004.2|6997.4|53
1679523600000|2023-03-22 22:20:00|7004.2|7001.4|7010.2|7006.4|7011.2|7007.4|7004.2|7001.4|56
1679523900000|2023-03-22 22:25:00|7010.1|7006.3|7009.2|7005.4|7010.2|7007.4|7006.2|7002.4|75
1679524200000|2023-03-22 22:30:00|7007.4|7004.6|7009.2|7005.4|7009.2|7006.4|7007.2|7003.4|28
1679524500000|2023-03-22 22:35:00|7007.2|7004.4|7006.2|7002.4|7009.2|7005.5|7004.2|7001.4|79
1679524800000|2023-03-22 22:40:00|7007.2|7003.4|7009.2|7006.4|7009.2|7006.4|7006.2|7002.9|29
1679525100000|2023-03-22 22:45:00|7008.2|7005.4|7007.2|7003.4|7009.2|7005.5|7005.2|7002|40
1679525400000|2023-03-22 22:50:00|7006.2|7001.4|7009.2|7005.4|7010.2|7006.4|7002.2|6999.4|79
1679525700000|2023-03-22 22:55:00|7008.2|7004.4|7008.2|7004.4|7009.3|7006.4|7006.2|7003.4|27
1679526000000|2023-03-22 23:00:00|7007.2|7004.5|7010.2|7006.4|7010.2|7006.4|7007.2|7003.9|36
1679526300000|2023-03-22 23:05:00|7009.2|7005.5|7010.2|7006.4|7011.2|7007.4|7009.2|7005.4|66
1679526600000|2023-03-22 23:10:00|7009.2|7005.4|7007.2|7003.4|7009.7|7006.4|7006.2|7003.4|22
1679526900000|2023-03-22 23:15:00|7008.2|7004.4|7010.2|7007.4|7012.2|7009.4|7006.2|7003.4|71
1679527200000|2023-03-22 23:20:00|7009.2|7006.4|7004.2|7001.4|7009.3|7006.4|7003.3|7000.5|41
1679527500000|2023-03-22 23:25:00|7005.2|7001.5|7004.2|7001.4|7006.2|7002.5|7003.3|7000|38
1679527800000|2023-03-22 23:30:00|7003.3|7000.5|7000.3|6996.5|7005.2|7002.4|6999.3|6996.5|110
1679528100000|2023-03-22 23:35:00|6999.3|6996|7001.3|6997.5|7002.3|6999.5|6999.3|6996|22
1679528400000|2023-03-22 23:40:00|7002.3|6998.5|7000.3|6997.5|7002.3|6998.5|6999.3|6996.4|119
1679528700000|2023-03-22 23:45:00|6999.3|6996.5|7008.3|7005.5|7009.2|7006.4|6999.3|6996.4|118
1679529000000|2023-03-22 23:50:00|7007.3|7004.5|7011.3|7008.5|7012.3|7008.5|7007.3|7004.5|75
1679529300000|2023-03-22 23:55:00|7012.3|7009.5|7009.3|7006.5|7013.1|7009.8|7009.3|7006.4|76
1679529600000|2023-03-23 00:00:00|7009.2|7005.5|7016.3|7012.5|7017.2|7013.9|7005.2|7001.5|552
1679529900000|2023-03-23 00:05:00|7015.3|7011.5|7005.3|7001.5|7015.8|7012|7002.3|6999.4|206
1679530200000|2023-03-23 00:10:00|7006.3|7002.5|7013.3|7010.5|7017.2|7013.5|7004.3|7001.5|140
1679530500000|2023-03-23 00:15:00|7013.2|7009.5|7007.3|7003.5|7021.3|7018.5|7006.3|7002.5|192
1679530800000|2023-03-23 00:20:00|7006.3|7004.5|7011.3|7008.5|7012.3|7009.4|7004.3|7001.5|93
1679531100000|2023-03-23 00:25:00|7010.3|7007.5|7013.3|7010.5|7014.3|7010.5|7007.3|7004.5|68
1679531400000|2023-03-23 00:30:00|7014.3|7011.5|7017.3|7014.5|7018.3|7015.5|7012.3|7008.5|127
1679531700000|2023-03-23 00:35:00|7018.3|7015.5|7022.3|7019.5|7023.2|7019.5|7018.3|7014.5|167
1679532000000|2023-03-23 00:40:00|7021.3|7018.5|7021.3|7018.5|7023.3|7020.5|7018.3|7014.5|102
1679532300000|2023-03-23 00:45:00|7022.2|7018.4|7022.3|7018.5|7023.3|7020.5|7017.3|7014.4|127
1679532600000|2023-03-23 00:50:00|7022.2|7019.4|7024.2|7020.4|7024.2|7021.4|7017.3|7014.4|135
1679532900000|2023-03-23 00:55:00|7023.3|7020.5|7019.3|7016.5|7027.3|7024.5|7019.3|7016|207
1679533200000|2023-03-23 01:00:00|7019.2|7016.4|7025.3|7022.5|7033.3|7029.5|7019.2|7016.4|510
1679533500000|2023-03-23 01:05:00|7026.3|7023.4|7033.3|7029.5|7035.3|7032.5|7026.2|7022.5|277
1679533800000|2023-03-23 01:10:00|7032.3|7030.5|7037.3|7034.5|7047.3|7044|7032.3|7029.5|356
1679534100000|2023-03-23 01:15:00|7038.3|7035.5|7037.3|7034.5|7047.3|7044.5|7036.3|7033.4|270
1679534400000|2023-03-23 01:20:00|7038.3|7035.5|7027.3|7023.5|7038.3|7035.5|7025.3|7022.4|243
1679534700000|2023-03-23 01:25:00|7027.2|7024.4|7016.3|7012.5|7029.3|7026.5|7015.3|7011.5|238
1679535000000|2023-03-23 01:30:00|7016.2|7013.4|7011.3|7007.5|7020.3|7017.5|7009.3|7006.4|357
1679535300000|2023-03-23 01:35:00|7010.3|7007.4|7008.3|7004.5|7014.3|7011.5|7004.3|7001.4|254
1679535600000|2023-03-23 01:40:00|7009.2|7006.4|7007.3|7004.5|7016.3|7012.5|7005.2|7001.5|214
1679535900000|2023-03-23 01:45:00|7008.3|7005.5|7011.2|7008.4|7015.3|7012.5|7008.3|7004.5|134
1679536200000|2023-03-23 01:50:00|7012.3|7008.5|7011.3|7007.5|7015.3|7012.5|7008.3|7005|368
1679536500000|2023-03-23 01:55:00|7010.3|7008.4|7008.2|7005.4|7013.3|7010.5|7003.3|7000.4|174
1679536800000|2023-03-23 02:00:00|7008.3|7005.5|6998.3|6995.5|7020.3|7017.5|6994.3|6991.4|560
1679537100000|2023-03-23 02:05:00|6999.2|6995.4|7002.3|6999.5|7003.3|7000.5|6995.3|6991.7|240
1679537400000|2023-03-23 02:10:00|7003.3|7000.5|7007.3|7004.5|7009.4|7006.5|7003.3|7000.4|180
1679537700000|2023-03-23 02:15:00|7008.2|7004.4|7014.3|7010.5|7014.4|7011.5|7007.2|7003.5|99
1679538000000|2023-03-23 02:20:00|7013.3|7010.4|7016.4|7013.6|7019.4|7016.6|7012.3|7009.4|174
1679538300000|2023-03-23 02:25:00|7016.3|7013.5|7019.4|7016.6|7020.3|7017.5|7014|7010.6|219
1679538600000|2023-03-23 02:30:00|7019.3|7016.5|7011.3|7007.5|7021.3|7018.4|7008.3|7005.5|352
1679538900000|2023-03-23 02:35:00|7011.4|7008.5|7010.3|7006.5|7014.3|7011.5|7007.3|7004.5|126
1679539200000|2023-03-23 02:40:00|7011.3|7007.5|7012.3|7009.5|7022.3|7018.6|7011.3|7007.5|145
1679539500000|2023-03-23 02:45:00|7013.3|7010.5|7020.3|7016.5|7021.3|7018.5|7011.3|7008.5|144
1679539800000|2023-03-23 02:50:00|7021.3|7017.5|7022.3|7019.5|7029.3|7026.5|7019.3|7016.5|281
1679540100000|2023-03-23 02:55:00|7023.3|7019|7026.3|7023.5|7030.4|7027.5|7021.3|7018.5|185
1679540400000|2023-03-23 03:00:00|7025.3|7022.5|7020.3|7017.5|7026.3|7022.6|7019.4|7016.5|132
1679540700000|2023-03-23 03:05:00|7021.3|7016.5|7032.3|7028.5|7035.3|7031.5|7020.3|7016.5|269
1679541000000|2023-03-23 03:10:00|7031.3|7027.6|7021.3|7017.5|7031.4|7027.6|7020.3|7016.5|169
1679541300000|2023-03-23 03:15:00|7021.4|7017.6|7016.3|7013.5|7021.4|7018.5|7014.3|7010.5|185
1679541600000|2023-03-23 03:20:00|7016.4|7012.6|7015.3|7011.5|7022.3|7018.5|7013.3|7010.5|109
1679541900000|2023-03-23 03:25:00|7014.3|7012.5|7016.3|7013.5|7017.3|7013.6|7008.3|7005.5|259
1679542200000|2023-03-23 03:30:00|7017.3|7014.5|7014.4|7011.6|7017.4|7014.5|7012.3|7009|95
1679542500000|2023-03-23 03:35:00|7015.3|7011.5|7018.3|7015.5|7020.4|7017.5|7014.8|7011.5|66
1679542800000|2023-03-23 03:40:00|7019.3|7015.6|7017.3|7014.5|7020.4|7017.5|7016.3|7013.5|31
1679543100000|2023-03-23 03:45:00|7017.4|7014.6|7016.3|7013.5|7020.4|7017.5|7014.8|7011.5|74
1679543400000|2023-03-23 03:50:00|7016.2|7013.4|7013.4|7010.6|7017.3|7014.5|7013.4|7010.5|51
1679543700000|2023-03-23 03:55:00|7014.3|7011.5|7012.3|7009.5|7017.3|7014.5|7012.3|7009.5|72
1679544000000|2023-03-23 04:00:00|7012.4|7008.6|7015.4|7011.6|7015.4|7012.5|7012.3|7008.5|68
1679544300000|2023-03-23 04:05:00|7015.3|7012.5|7012.4|7008.6|7015.4|7012.5|7011.3|7008.5|76
1679544600000|2023-03-23 04:10:00|7012.3|7009.5|7015.3|7012.5|7015.4|7012.6|7010.3|7007.5|69
1679544900000|2023-03-23 04:15:00|7015.4|7011.6|7018.3|7015.5|7019.4|7016.6|7015.3|7011.6|74
1679545200000|2023-03-23 04:20:00|7019.3|7016.5|7019.3|7016.5|7020.4|7016.6|7018.3|7015.5|23
1679545500000|2023-03-23 04:25:00|7020.3|7017.5|7018.3|7015.5|7020.4|7017.5|7016.3|7013.5|59
1679545800000|2023-03-23 04:30:00|7017.3|7014.5|7020.4|7016.6|7020.4|7017.5|7016.3|7013.5|32
1679546100000|2023-03-23 04:35:00|7020.3|7017.5|7017.3|7014.5|7020.4|7017.5|7017.3|7014.5|41
1679546400000|2023-03-23 04:40:00|7018.3|7015.5|7020.3|7017.5|7020.4|7017.5|7017.3|7013.6|27
1679546700000|2023-03-23 04:45:00|7021.2|7018.4|7021.4|7018.6|7021.8|7018.6|7018.5|7015.6|49
1679547000000|2023-03-23 04:50:00|7021.3|7018.5|7021.4|7017.6|7021.4|7018.6|7019.3|7015.5|39
1679547300000|2023-03-23 04:55:00|7021.3|7017.5|7022.4|7019.6|7023.4|7020.6|7019.3|7016.5|63
1679547600000|2023-03-23 05:00:00|7023.4|7020.6|7019.4|7016.6|7023.4|7020.6|7019.4|7015.6|73
1679547900000|2023-03-23 05:05:00|7018.5|7015.6|7020.4|7016.6|7023.4|7020.5|7018.4|7015.1|56
1679548200000|2023-03-23 05:10:00|7019.4|7016.5|7023.4|7019.6|7024.2|7021.4|7019.4|7016.5|46
1679548500000|2023-03-23 05:15:00|7024.3|7020.6|7021.4|7017.6|7024.4|7021.6|7015.4|7012.6|204
1679548800000|2023-03-23 05:20:00|7020.4|7016.7|7018.4|7015.6|7022.4|7018.6|7017.4|7014.6|48
1679549100000|2023-03-23 05:25:00|7018.3|7015.5|7024.4|7021.6|7024.4|7021.6|7017.3|7013.6|76
1679549400000|2023-03-23 05:30:00|7024.3|7021.5|7029.4|7025.6|7036.3|7033|7023.4|7020.5|366
1679549700000|2023-03-23 05:35:00|7028.4|7025.5|7031.4|7027.6|7038.4|7034.6|7028.4|7025.5|191
1679550000000|2023-03-23 05:40:00|7032.4|7028.6|7025.4|7021.6|7034.4|7031.6|7023.4|7020.6|138
1679550300000|2023-03-23 05:45:00|7024.4|7020.6|7018.4|7015.6|7026.3|7022.6|7018.4|7015.6|158
1679550600000|2023-03-23 05:50:00|7017.4|7014.6|7024.3|7020.5|7024.3|7020.6|7014.3|7010.6|197
1679550900000|2023-03-23 05:55:00|7023.4|7020.6|7017.4|7013.6|7023.4|7020.6|7017.3|7013.6|46
1679551200000|2023-03-23 06:00:00|7016.4|7014.6|7017.4|7013.6|7022.4|7019.6|7015.4|7012.5|212
1679551500000|2023-03-23 06:05:00|7016.5|7012.7|7019.4|7015.6|7027.4|7024.6|7016.4|7012.6|114
1679551800000|2023-03-23 06:10:00|7018.4|7015.5|7026.3|7022.5|7027.9|7024.6|7017.4|7013.6|179
1679552100000|2023-03-23 06:15:00|7026.4|7022.6|7022.4|7018.6|7029.4|7026.6|7021.4|7018.6|116
1679552400000|2023-03-23 06:20:00|7023.3|7019.6|7027.4|7024.6|7028.5|7025.7|7021.5|7018.7|229
1679552700000|2023-03-23 06:25:00|7027.3|7023.6|7028.4|7025.6|7033.4|7030.6|7025.4|7022.6|121
1679553000000|2023-03-23 06:30:00|7027.4|7024.6|7033.4|7030.6|7034.4|7031.6|7023.3|7019.6|309
1679553300000|2023-03-23 06:35:00|7034.4|7031.6|7033.4|7029.6|7036.4|7033.5|7030.4|7027.5|233
1679553600000|2023-03-23 06:40:00|7034.3|7030.6|7037.3|7033.5|7037.3|7034|7027.4|7024.6|176
1679553900000|2023-03-23 06:45:00|7036.4|7033.6|7030.4|7026.6|7036.8|7033.6|7026.3|7022.6|190
1679554200000|2023-03-23 06:50:00|7029.4|7025.6|7023.4|7019.6|7030.4|7026.6|7020.9|7017.6|128
1679554500000|2023-03-23 06:55:00|7023.3|7020.6|7032.4|7028.6|7035.3|7031.6|7022.3|7018.6|141
1679554800000|2023-03-23 07:00:00|7031.4|7029.5|7046.4|7043.6|7047.3|7043.6|7031.4|7028.5|402
1679555100000|2023-03-23 07:05:00|7045.4|7042.6|7055.3|7051.5|7057.3|7054.5|7035.4|7032.6|612
1679555400000|2023-03-23 07:10:00|7054.3|7050.5|7048.4|7045.6|7055.3|7052.5|7043.3|7040.5|469
1679555700000|2023-03-23 07:15:00|7049.4|7044.6|7042.4|7038.6|7051.4|7048.6|7039.4|7036.1|367
1679556000000|2023-03-23 07:20:00|7041.4|7039.5|7034.4|7031.6|7043.4|7039.6|7031.3|7027.6|414
1679556300000|2023-03-23 07:25:00|7034.5|7030.7|7029.3|7026.5|7040.4|7036.7|7025.4|7022.1|490
1679556600000|2023-03-23 07:30:00|7029.4|7025.5|7030.4|7026.6|7036.5|7033.6|7026.4|7023.5|359
1679556900000|2023-03-23 07:35:00|7029.4|7026.7|7034.3|7031.5|7037.4|7034.5|7029.4|7026.5|278
1679557200000|2023-03-23 07:40:00|7034.4|7030.6|7034.4|7030.6|7036.3|7032.6|7030.4|7027.5|167
1679557500000|2023-03-23 07:45:00|7034.3|7031.5|7025.4|7022.6|7041.4|7038.6|7023.4|7020.5|384
1679557800000|2023-03-23 07:50:00|7024.4|7021.6|7029.4|7025.6|7032.9|7029.6|7021.5|7018.6|462
1679558100000|2023-03-23 07:55:00|7029.5|7025.7|7039.4|7036.6|7044.4|7041.6|7026.4|7023.6|510
1679558400000|2023-03-23 08:00:00|7040.4|7037.6|7024.4|7021.6|7047.5|7044.6|7022.4|7019.6|821
1679558700000|2023-03-23 08:05:00|7024.5|7020.7|7038.4|7034.6|7041.5|7038.6|7023.4|7020.6|550
1679559000000|2023-03-23 08:10:00|7038.5|7034.7|7043.4|7040.6|7047.4|7044.6|7032.4|7029.1|617
1679559300000|2023-03-23 08:15:00|7043.5|7039.7|7053.4|7050.6|7062.4|7059.5|7042.4|7039.6|876
1679559600000|2023-03-23 08:20:00|7054.4|7050.7|7053.4|7049.6|7060.4|7057.6|7050.4|7047.6|415
1679559900000|2023-03-23 08:25:00|7052.4|7048.6|7053.4|7050.6|7067.4|7064.6|7036.4|7033.6|1427
1679560200000|2023-03-23 08:30:00|7054.4|7052.6|7070.4|7066.6|7075.4|7072.6|7052.4|7049.6|1161
1679560500000|2023-03-23 08:35:00|7069.5|7066.7|7061.5|7058.7|7070.5|7066.7|7058.4|7055.6|586
1679560800000|2023-03-23 08:40:00|7061.4|7058.6|7069.4|7066.6|7076.5|7073.6|7059.4|7055.6|589
1679561100000|2023-03-23 08:45:00|7069.5|7065.7|7071.4|7067.6|7081.5|7078.6|7067.5|7064.7|559
1679561400000|2023-03-23 08:50:00|7070.4|7067.7|7071.4|7068.6|7077.5|7074.6|7068.5|7065.7|369
1679561700000|2023-03-23 08:55:00|7072.4|7068.7|7068.4|7064.6|7073.4|7070.6|7063.4|7060.6|369
1679562000000|2023-03-23 09:00:00|7069.4|7066.6|7064.4|7061.6|7072.4|7069.6|7061.4|7058.6|402
1679562300000|2023-03-23 09:05:00|7063.5|7059.7|7055.4|7052.6|7065.5|7062.6|7051.4|7048.6|546
1679562600000|2023-03-23 09:10:00|7054.5|7051.7|7048.4|7045.6|7055.4|7052.5|7042.4|7038.7|758
1679562900000|2023-03-23 09:15:00|7049.4|7044.6|7047.4|7044.6|7050.5|7047.6|7043.4|7040.6|292
1679563200000|2023-03-23 09:20:00|7048.4|7044.7|7032.4|7029.6|7048.4|7044.7|7030.4|7027.6|817
1679563500000|2023-03-23 09:25:00|7032.5|7028.7|7031.4|7027.6|7042.5|7039.6|7029.4|7026.6|635
1679563800000|2023-03-23 09:30:00|7030.4|7026.6|7012.4|7009.6|7031.5|7028.6|7002.4|6999.6|1408
1679564100000|2023-03-23 09:35:00|7012.5|7008.7|7025.4|7022.6|7026.4|7022.7|7010.5|7007.6|919
1679564400000|2023-03-23 09:40:00|7026.4|7022.7|7025.5|7022.7|7030.4|7027.5|7015.4|7012.6|523
1679564700000|2023-03-23 09:45:00|7024.6|7021.8|7022.4|7019.6|7027.5|7024.6|7018.4|7015.6|318
1679565000000|2023-03-23 09:50:00|7022.5|7018.7|7020.5|7016.7|7025.9|7022.6|7015.5|7012.6|257
1679565300000|2023-03-23 09:55:00|7020.4|7016.6|7012.4|7009.6|7022.4|7018.6|7011.4|7008.6|397
1679565600000|2023-03-23 10:00:00|7012.5|7008.7|7012.4|7009.6|7023.5|7020.6|7010.5|7007.6|587
1679565900000|2023-03-23 10:05:00|7011.4|7008.6|7029.4|7026.6|7029.4|7026.6|7011.4|7008.6|645
1679566200000|2023-03-23 10:10:00|7029.5|7025.6|7018.4|7015.6|7034.5|7031.6|7013.4|7010.6|612
1679566500000|2023-03-23 10:15:00|7018.3|7015.5|7017.4|7013.6|7024.5|7021.6|7010.5|7007.7|439
1679566800000|2023-03-23 10:20:00|7017.5|7013.7|7006.4|7003.6|7025.5|7022.7|7003.5|7000.6|814
1679567100000|2023-03-23 10:25:00|7006.5|7003.7|7006.5|7003.7|7011.6|7008.8|7004.6|7001.7|342
1679567400000|2023-03-23 10:30:00|7005.6|7002.8|7008.5|7005.7|7008.5|7005.7|6987.5|6984.6|1180
1679567700000|2023-03-23 10:35:00|7009.4|7005.6|7027.5|7023.7|7028.9|7025.7|7006.5|7003.7|848
1679568000000|2023-03-23 10:40:00|7026.6|7024.7|7027.5|7024.7|7032.4|7028.7|7017.5|7014.7|839
1679568300000|2023-03-23 10:45:00|7026.6|7023.8|7022.5|7019.7|7038.5|7035.7|7022.5|7019.7|469
1679568600000|2023-03-23 10:50:00|7023.4|7019.6|7017.5|7014.7|7030.5|7027.6|7016.5|7013.6|418
1679568900000|2023-03-23 10:55:00|7018.4|7015.6|7032.5|7029.7|7035.5|7032.7|7016.5|7013.6|490
1679569200000|2023-03-23 11:00:00|7033.3|7030.5|7041.5|7037.7|7046.5|7042.8|7026|7022.7|739
1679569500000|2023-03-23 11:05:00|7040.5|7038.7|7044.5|7041.7|7046.5|7043.7|7036.5|7033.7|553
1679569800000|2023-03-23 11:10:00|7045.4|7042.6|7047.5|7044.7|7051.5|7048.7|7040.5|7037.7|559
1679570100000|2023-03-23 11:15:00|7048.4|7044.6|7045.5|7041.7|7052.4|7048.7|7041.5|7038.6|431
1679570400000|2023-03-23 11:20:00|7045.4|7041.6|7048.5|7044.7|7050.9|7047.7|7035.5|7032.6|452
1679570700000|2023-03-23 11:25:00|7047.5|7043.7|7045.5|7041.7|7047.9|7044.7|7032.5|7029.6|546
1679571000000|2023-03-23 11:30:00|7044.5|7041.6|7036.5|7033.7|7045.5|7042.7|7033.6|7030.7|555
1679571300000|2023-03-23 11:35:00|7036.4|7032.7|7034.5|7030.7|7041.9|7038.7|7030.5|7027.7|466
1679571600000|2023-03-23 11:40:00|7033.5|7030.6|7039.5|7036.7|7039.5|7036.7|7032.5|7029.7|520
1679571900000|2023-03-23 11:45:00|7039.4|7035.7|7048.5|7045.7|7048.5|7045.7|7038.5|7035.6|470
1679572200000|2023-03-23 11:50:00|7047.5|7044.7|7051.5|7047.7|7052.5|7049.7|7044.5|7041.6|802
1679572500000|2023-03-23 11:55:00|7050.5|7046.7|7041.4|7038.6|7050.9|7047.6|7035.4|7032.1|798
1679572800000|2023-03-23 12:00:00|7044.4|7037.6|7044.4|7041.6|7052.4|7049.6|7036.4|7033.5|812
1679573100000|2023-03-23 12:05:00|7043.4|7040.6|7050.4|7047.6|7051.4|7048.6|7037.4|7034.5|459
1679573400000|2023-03-23 12:10:00|7052.3|7048.5|7048.4|7045.6|7054.4|7051.6|7039.5|7036.7|901
1679573700000|2023-03-23 12:15:00|7047.5|7044.7|7058.4|7055.6|7064.4|7061|7046.9|7043.6|709
1679574000000|2023-03-23 12:20:00|7058.3|7054.5|7056.4|7053.6|7058.8|7055.6|7049.5|7046.2|429
1679574300000|2023-03-23 12:25:00|7056.3|7052.5|7059.4|7055.6|7065.4|7062.6|7054.4|7051.1|1286
1679574600000|2023-03-23 12:30:00|7058.4|7054.6|7061.4|7058.6|7068.4|7064.7|7057.4|7054.5|1783
1679574900000|2023-03-23 12:35:00|7061.5|7058.7|7073.3|7070.5|7074.4|7071.6|7060.4|7057.5|1538
1679575200000|2023-03-23 12:40:00|7073.4|7070.6|7067.3|7063.5|7074.4|7071.6|7066.4|7063.5|705
1679575500000|2023-03-23 12:45:00|7066.4|7063.6|7056.5|7053.7|7069.4|7066.6|7054.5|7051.7|1793
1679575800000|2023-03-23 12:50:00|7057.4|7054.6|7050.4|7047.6|7058.5|7055.7|7049.4|7045.6|736
1679576100000|2023-03-23 12:55:00|7051.4|7048.6|7050.6|7047.8|7058.9|7055.6|7050.5|7047.6|507
1679576400000|2023-03-23 13:00:00|7050.5|7047.7|7042.4|7039.6|7050.5|7047.7|7032.6|7029.8|2762
1679576700000|2023-03-23 13:05:00|7042.5|7039.7|7049.6|7045.8|7065.5|7062.7|7042.5|7039.7|2246
1679577000000|2023-03-23 13:10:00|7048.6|7044.8|7080.4|7076.6|7080.9|7077.7|7047.6|7044.8|3169
1679577300000|2023-03-23 13:15:00|7080.5|7077.6|7088.4|7085.6|7089.5|7086.7|7076.4|7072.6|2860
1679577600000|2023-03-23 13:20:00|7087.5|7084.6|7100.5|7097.7|7103.4|7099.7|7084.4|7081.6|2358
1679577900000|2023-03-23 13:25:00|7100.4|7096.6|7114.5|7110.7|7117.8|7114.6|7098.5|7095.7|3032
1679578200000|2023-03-23 13:30:00|7114.4|7110.6|7142.3|7138.5|7150.8|7147.6|7113.4|7110.1|5055
1679578500000|2023-03-23 13:35:00|7140.4|7137.6|7136.3|7133.5|7142.4|7139.6|7116.4|7113.5|2835
1679578800000|2023-03-23 13:40:00|7135.3|7132.5|7128.5|7125.7|7145.3|7141.6|7126.4|7123.5|2120
1679579100000|2023-03-23 13:45:00|7128.4|7125.6|7126.4|7123.6|7152.4|7149.6|7125.5|7122.2|3445
1679579400000|2023-03-23 13:50:00|7125.5|7122.7|7120.5|7116.7|7138.3|7135.5|7111.5|7108.7|5514
1679579700000|2023-03-23 13:55:00|7119.5|7117.7|7113.5|7110.7|7126.5|7123.7|7110.5|7107.7|1710
1679580000000|2023-03-23 14:00:00|7114.4|7111.6|7116.4|7113.6|7128.5|7125.7|7113.4|7109.7|2913
1679580300000|2023-03-23 14:05:00|7116.5|7113.7|7127.5|7124.7|7143.6|7140.8|7114.5|7111.7|2823
1679580600000|2023-03-23 14:10:00|7128.5|7125.6|7145.5|7142.7|7159.3|7156|7126.5|7123.7|6528
1679580900000|2023-03-23 14:15:00|7144.6|7141.8|7117.5|7114.7|7147.5|7144.7|7113.6|7110.8|3986
1679581200000|2023-03-23 14:20:00|7116.5|7113.7|7101.4|7098.6|7118.6|7115.8|7092.5|7089.7|5111
1679581500000|2023-03-23 14:25:00|7102.3|7098.5|7113.4|7109.6|7114.5|7111.6|7100.4|7097.5|1689
1679581800000|2023-03-23 14:30:00|7113.3|7110.5|7107.4|7104.6|7120.8|7117.6|7091.9|7088.6|3258
1679582100000|2023-03-23 14:35:00|7108.4|7105.6|7108.5|7105.7|7116.5|7113.6|7097.5|7093.7|3057
1679582400000|2023-03-23 14:40:00|7108.6|7104.8|7122.5|7119.7|7134.7|7131.7|7105.5|7101.8|3455
1679582700000|2023-03-23 14:45:00|7123.5|7119.8|7140.4|7137.6|7142.5|7139.6|7113.5|7110.7|7232
1679583000000|2023-03-23 14:50:00|7141.4|7137.7|7137.5|7134.7|7147.5|7144.7|7131.6|7128.7|3790
1679583300000|2023-03-23 14:55:00|7138.5|7135.7|7149.5|7146.7|7151.5|7148.6|7137.5|7134.3|1801
1679583600000|2023-03-23 15:00:00|7150.5|7147.7|7124.5|7120.7|7153.6|7150.7|7123.5|7120.7|1929
1679583900000|2023-03-23 15:05:00|7125.6|7121.7|7144.5|7140.7|7147.5|7144.7|7122.5|7118.7|1897
1679584200000|2023-03-23 15:10:00|7144.4|7141.6|7144.5|7141.7|7146.5|7143.7|7135.7|7132.7|1169
1679584500000|2023-03-23 15:15:00|7145.4|7141.6|7150.5|7147.7|7158.5|7155.7|7142.5|7139.7|1454
1679584800000|2023-03-23 15:20:00|7150.6|7146.8|7146.6|7143.8|7169.5|7166.7|7140.7|7137.8|7644
1679585100000|2023-03-23 15:25:00|7146.5|7143.7|7148.7|7145.9|7157.6|7154.7|7138.6|7135.8|3675
1679585400000|2023-03-23 15:30:00|7149.5|7146.7|7144.7|7141.9|7156|7152.9|7142.7|7139.8|2142
1679585700000|2023-03-23 15:35:00|7145.6|7141.8|7134.7|7131.9|7146.6|7143.8|7132.7|7129.8|1698
1679586000000|2023-03-23 15:40:00|7133.7|7130.9|7120.6|7116.8|7139.7|7136.3|7119.6|7116.8|1515
1679586300000|2023-03-23 15:45:00|7120.7|7116.9|7119.8|7116|7126.3|7123|7107.9|7105.1|3013
1679586600000|2023-03-23 15:50:00|7119.7|7116.9|7109.8|7106|7122.8|7120|7106.7|7103.9|2551
1679586900000|2023-03-23 15:55:00|7108.9|7106.1|7099.8|7097|7115.7|7112.9|7097.7|7094.9|1916
1679587200000|2023-03-23 16:00:00|7100.7|7096.9|7100.7|7097.9|7109.7|7106.9|7096.7|7093.9|5127
1679587500000|2023-03-23 16:05:00|7100.6|7097.8|7115.7|7112.9|7121.7|7118.8|7096.6|7093.8|2167
1679587800000|2023-03-23 16:10:00|7114.8|7111.9|7106.7|7102.9|7124.6|7121.8|7104.8|7101.1|2662
1679588100000|2023-03-23 16:15:00|7107.6|7103.9|7081.7|7078.9|7112.7|7109.9|7077.7|7074.9|3660
1679588400000|2023-03-23 16:20:00|7082.6|7077.9|7082.7|7079.9|7094.6|7090.9|7081.7|7077.9|1768
1679588700000|2023-03-23 16:25:00|7083.7|7080.9|7090.7|7087.9|7104.8|7101.9|7072.8|7070|3688
1679589000000|2023-03-23 16:30:00|7089.7|7086.9|7079.7|7076.9|7098.1|7094.9|7073.8|7071|1588
1679589300000|2023-03-23 16:35:00|7079.8|7075.9|7067.8|7065|7086.8|7083.9|7061.9|7059.1|2398
1679589600000|2023-03-23 16:40:00|7066.9|7064.1|7057.8|7055|7068.9|7066|7055.8|7053|1561
1679589900000|2023-03-23 16:45:00|7057.9|7054.1|7064.8|7062|7068.9|7066|7055.9|7053.1|1100
1679590200000|2023-03-23 16:50:00|7063.8|7061|7047.9|7044.1|7066.8|7064|7046.8|7044|1588
1679590500000|2023-03-23 16:55:00|7047.8|7044|7047.8|7044|7055.3|7052|7042.8|7040|2320
1679590800000|2023-03-23 17:00:00|7048.8|7045|7035.8|7033|7048.8|7045|7028.9|7026|2343
1679591100000|2023-03-23 17:05:00|7034.9|7032.1|7019.8|7016|7041.9|7038.1|7016.9|7013.6|1390
1679591400000|2023-03-23 17:10:00|7018.8|7015.1|7023.9|7021.1|7025.8|7022.5|7002|6999.2|2751
1679591700000|2023-03-23 17:15:00|7024.8|7021|7021.8|7019|7025.8|7023|7015.8|7012|883
1679592000000|2023-03-23 17:20:00|7022.7|7018|7030.2|7027.4|7042.3|7039|7012.9|7010|1827
1679592300000|2023-03-23 17:25:00|7031.1|7027.3|7028.8|7026|7032|7029|7015|7012.1|1593
1679592600000|2023-03-23 17:30:00|7029.8|7026.1|7029.8|7026|7042.8|7039.8|7025.9|7023.1|2600
1679592900000|2023-03-23 17:35:00|7029.7|7026.9|7032.8|7029|7040.7|7037|7023.7|7020.9|1206
1679593200000|2023-03-23 17:40:00|7032.7|7028.9|7037.8|7035|7037.8|7035|7025.8|7023|1211
1679593500000|2023-03-23 17:45:00|7036.8|7034|7009.8|7007|7037.8|7035|7005|7002.2|1933
1679593800000|2023-03-23 17:50:00|7010.8|7007.9|7018.8|7015|7018.8|7016|6993.8|6991|3206
1679594100000|2023-03-23 17:55:00|7017.8|7014.1|7006.9|7003.1|7019.9|7017.1|7004.8|7001.5|1408
1679594400000|2023-03-23 18:00:00|7006.8|7004|7006.8|7003|7015.3|7012.1|7002.8|6999|1302
1679594700000|2023-03-23 18:05:00|7006.7|7003.9|7019.8|7017|7032.8|7030|7006.7|7003|3741
1679595000000|2023-03-23 18:10:00|7020.8|7017.9|7036.9|7034.1|7039.9|7037.1|7016.8|7014|1331
1679595300000|2023-03-23 18:15:00|7035|7033.1|7028.8|7025|7039.9|7037|7025.9|7023.1|1754
1679595600000|2023-03-23 18:20:00|7027.9|7025.1|7013.9|7010.1|7035.9|7033.1|7011.9|7009.1|1665
1679595900000|2023-03-23 18:25:00|7014.7|7011.1|6990.9|6988.1|7015.8|7012.1|6989|6986.1|7100
1679596200000|2023-03-23 18:30:00|6991.9|6989.1|6980.1|6976.3|7001.9|6999.1|6967.1|6964.2|8424
1679596500000|2023-03-23 18:35:00|6980|6976.2|6950.1|6947.3|6983.1|6980.2|6949.1|6945.4|4589
1679596800000|2023-03-23 18:40:00|6950|6946.2|6941.1|6938.3|6961|6958.2|6939.1|6935.2|3299
1679597100000|2023-03-23 18:45:00|6942|6939.2|6934|6931.2|6950.1|6946.3|6923|6919.3|3024
1679597400000|2023-03-23 18:50:00|6933.9|6931.1|6934|6931.2|6952.1|6949.3|6932|6929.1|1560
1679597700000|2023-03-23 18:55:00|6934.1|6930.3|6954|6951.2|6954.9|6951.2|6926.1|6923.2|909
1679598000000|2023-03-23 19:00:00|6954.9|6951.1|6976|6973.2|6991.9|6989.1|6953.9|6950.1|3342
1679598300000|2023-03-23 19:05:00|6975.9|6973.1|6974.9|6972.1|6977.9|6974.1|6960.9|6957.1|1711
1679598600000|2023-03-23 19:10:00|6974.8|6971.1|6964.9|6962.1|6979.8|6976.9|6957.9|6955.1|668
1679598900000|2023-03-23 19:15:00|6965.8|6962|6947.9|6944.1|6969.9|6966.1|6940.9|6938.1|767
1679599200000|2023-03-23 19:20:00|6948.9|6945.1|6949.9|6947.1|6952.9|6950.1|6929.9|6927.1|1908
1679599500000|2023-03-23 19:25:00|6950.9|6947.2|6939.9|6937.1|6955.9|6952.1|6939.9|6937|941
1679599800000|2023-03-23 19:30:00|6939|6936.2|6935.9|6933.1|6943.9|6941.1|6930.9|6927.1|583
1679600100000|2023-03-23 19:35:00|6935.4|6932.1|6929.9|6927.1|6944.9|6942.1|6926.9|6924|740
1679600400000|2023-03-23 19:40:00|6928.9|6926.1|6936.9|6933.1|6937.8|6934.1|6918.1|6915.3|876
1679600700000|2023-03-23 19:45:00|6935.9|6932.1|6930.9|6927.1|6946.9|6944.1|6928.9|6926|460
1679601000000|2023-03-23 19:50:00|6931.8|6928.1|6933.9|6931.1|6944.9|6942.1|6931.8|6928.1|646
1679601300000|2023-03-23 19:55:00|6934.8|6932|6926.8|6924|6939.8|6937|6925.1|6921.8|446
1679601600000|2023-03-23 20:00:00|6926.9|6923.1|6924.9|6921.1|6931.9|6929.1|6923.9|6920.6|361
1679601900000|2023-03-23 20:05:00|6924.8|6921|6925.9|6922.1|6928|6925.1|6922.9|6919.7|250
1679602200000|2023-03-23 20:10:00|6924.9|6921.2|6928.9|6926.1|6934.9|6931.1|6924|6921.2|344
1679602500000|2023-03-23 20:15:00|6929.8|6926|6932|6928.2|6934.3|6931|6928.9|6925.6|89
1679602800000|2023-03-23 20:20:00|6931.9|6928.1|6932|6929.2|6934|6931.1|6927|6923.7|134
1679603100000|2023-03-23 20:25:00|6931.9|6929.1|6929|6925.2|6933|6929.2|6926.9|6923.2|151
1679603400000|2023-03-23 20:30:00|6928.9|6926.1|6936|6933.2|6936|6933.2|6928.9|6925.2|94
1679603700000|2023-03-23 20:35:00|6935.9|6932.2|6939.9|6937.1|6940|6937.2|6935.9|6932.2|194
1679604000000|2023-03-23 20:40:00|6940|6937.2|6943.1|6939.3|6944|6940.2|6938|6935.2|1943
1679604300000|2023-03-23 20:45:00|6943|6940.2|6950|6947.2|6953.5|6950.2|6941.1|6938.3|186
1679604600000|2023-03-23 20:50:00|6951|6948.2|6952.1|6948.3|6953.1|6949.3|6948.1|6945.3|147
1679604900000|2023-03-23 20:55:00|6952|6949.2|6951.1|6948.3|6952.2|6949.3|6947|6943.2|140
1679608800000|2023-03-23 22:00:00|6952.6|6948.8|6952.1|6948.3|6959.1|6956.2|6951|6946.3|139
1679609100000|2023-03-23 22:05:00|6954|6949.3|6955.1|6951.3|6960.1|6957.3|6954|6948.3|116
1679609400000|2023-03-23 22:10:00|6954.1|6952.3|6957|6953.2|6957|6953.3|6954.1|6950.3|37
1679609700000|2023-03-23 22:15:00|6956.1|6953.3|6954.1|6950.3|6957|6953.3|6954.1|6950.3|73
1679610000000|2023-03-23 22:20:00|6955|6951.3|6956|6952.2|6957.1|6954.1|6955|6951.2|69
1679610300000|2023-03-23 22:25:00|6955.1|6951.3|6956|6952.2|6957.1|6953.3|6954|6951.1|35
1679610600000|2023-03-23 22:30:00|6955.1|6952.3|6956.1|6952.3|6957.1|6954.3|6954.1|6950.9|70
1679610900000|2023-03-23 22:35:00|6955.1|6951.2|6953.1|6950.3|6958.1|6955.3|6953.1|6950.3|95
1679611200000|2023-03-23 22:40:00|6952.1|6949.3|6951.1|6947.3|6953.1|6950.3|6950.1|6947.2|37
1679611500000|2023-03-23 22:45:00|6950.1|6948.3|6947.1|6944.3|6952.1|6948.3|6946.1|6943.2|88
1679611800000|2023-03-23 22:50:00|6948.1|6945.3|6950.1|6947.3|6951.1|6947.3|6947.1|6944.3|19
1679612100000|2023-03-23 22:55:00|6949.1|6946.3|6954.1|6951.3|6955.1|6951.3|6949.1|6946.3|54
1679612400000|2023-03-23 23:00:00|6954.2|6950.4|6953.1|6950.3|6954.2|6950.4|6951.1|6948.2|37
1679612700000|2023-03-23 23:05:00|6952.2|6949.3|6954.1|6950.3|6954.5|6951.3|6952.1|6949.3|38
1679613000000|2023-03-23 23:10:00|6954|6951.2|6953|6949.2|6954.5|6951.2|6951.1|6948.3|26
1679613300000|2023-03-23 23:15:00|6953.1|6949.3|6954.1|6950.3|6954.1|6950.4|6951.1|6948.3|13
1679613600000|2023-03-23 23:20:00|6953.1|6950.4|6956.1|6953.3|6957.6|6954.3|6953.1|6950.3|111
1679613900000|2023-03-23 23:25:00|6957.1|6954.3|6955.1|6952.3|6957.2|6954.3|6954.1|6951.2|24
1679614200000|2023-03-23 23:30:00|6956|6952.2|6956|6952.2|6956.2|6953.3|6955|6951.2|20
1679614500000|2023-03-23 23:35:00|6955|6952.3|6956.1|6953.3|6957|6953.3|6955|6951.7|22
1679614800000|2023-03-23 23:40:00|6957|6953.2|6957.1|6954.3|6958.2|6955.3|6957|6953.2|34
1679615100000|2023-03-23 23:45:00|6958|6954.2|6954.1|6951.3|6958|6954.3|6954|6951.2|48
1679615400000|2023-03-23 23:50:00|6955|6951.2|6954.1|6951.3|6956|6952.3|6954|6950.2|41
1679615700000|2023-03-23 23:55:00|6955|6951.2|6958|6955.2|6958.6|6955.3|6955|6951.2|51
1679616000000|2023-03-24 00:00:00|6958.1|6955.3|6951.1|6948.3|6960.1|6957.3|6949.1|6945.3|349
1679616300000|2023-03-24 00:05:00|6952.1|6948.4|6950.1|6946.3|6957.1|6953.4|6947|6943.3|129
1679616600000|2023-03-24 00:10:00|6949.1|6944.3|6937.1|6934.3|6953.1|6949.3|6937|6934.2|312
1679616900000|2023-03-24 00:15:00|6938|6934.2|6937|6933.2|6944.2|6941.3|6932|6928.3|200
1679617200000|2023-03-24 00:20:00|6937.1|6933.3|6937.1|6934.3|6939.2|6936.3|6931.1|6927.8|215
1679617500000|2023-03-24 00:25:00|6938.1|6935.3|6940.1|6937.3|6946.2|6943.3|6937.1|6935.3|190
1679617800000|2023-03-24 00:30:00|6939.2|6936.4|6943.2|6939.4|6945.6|6942.4|6939.1|6935.3|148
1679618100000|2023-03-24 00:35:00|6942.2|6938.5|6946.1|6943.3|6951.2|6948.3|6939.3|6936.3|152
1679618400000|2023-03-24 00:40:00|6946.2|6942.4|6944.1|6941.3|6947.2|6944.4|6940.3|6937|917
1679618700000|2023-03-24 00:45:00|6943.1|6940.3|6947.1|6944.3|6948.1|6944.3|6943.1|6940.3|32
1679619000000|2023-03-24 00:50:00|6948.1|6944.4|6941.1|6937.3|6948.2|6944.4|6937.1|6934.3|106
1679619300000|2023-03-24 00:55:00|6941.2|6937.4|6943.1|6939.3|6944.2|6941.3|6938.1|6935.3|143
1679619600000|2023-03-24 01:00:00|6942.1|6938.4|6948.2|6944.4|6957.6|6954.3|6939.1|6935.3|1049
1679619900000|2023-03-24 01:05:00|6948.1|6944.3|6928.1|6925.3|6950.1|6946.3|6927.2|6924.4|466
1679620200000|2023-03-24 01:10:00|6928.2|6924.4|6921.2|6917.4|6928.2|6925.3|6917.1|6913.4|590
1679620500000|2023-03-24 01:15:00|6921.1|6918.3|6927.1|6924.3|6931.2|6928.3|6919.1|6915.3|168
1679620800000|2023-03-24 01:20:00|6927.2|6923.4|6919.1|6916.3|6931.2|6927.4|6918.1|6914.3|337
1679621100000|2023-03-24 01:25:00|6920.1|6915.4|6913.1|6910.3|6920.1|6916.3|6909.1|6906.3|644
1679621400000|2023-03-24 01:30:00|6913.2|6909.4|6924.1|6921.3|6925.1|6921.3|6912.1|6909.3|369
1679621700000|2023-03-24 01:35:00|6925.1|6922.3|6927.2|6924.4|6929.2|6926.3|6920.1|6916.4|196
1679622000000|2023-03-24 01:40:00|6928.2|6924.3|6930.2|6926.4|6932.1|6928.4|6923.1|6919.8|195
1679622300000|2023-03-24 01:45:00|6930.1|6926.3|6918.2|6914.4|6930.1|6927.3|6915.1|6911.3|303
1679622600000|2023-03-24 01:50:00|6919.1|6915.4|6926.1|6923.3|6928.2|6925.4|6918.2|6915.3|143
1679622900000|2023-03-24 01:55:00|6926.2|6922.4|6925.2|6922.4|6928.2|6925.4|6921.1|6917.3|108
1679623200000|2023-03-24 02:00:00|6924.2|6921.4|6931.2|6928.4|6934.5|6931.4|6922.2|6919.3|213
1679623500000|2023-03-24 02:05:00|6932.1|6928.3|6950.2|6947.4|6951.1|6947.4|6932.1|6928.3|470
1679623800000|2023-03-24 02:10:00|6951.2|6947.3|6956.2|6952.4|6957.2|6954.3|6945.2|6942.3|511
1679624100000|2023-03-24 02:15:00|6957.2|6953.4|6965.2|6962.4|6966.1|6963.3|6954.2|6951.3|541
1679624400000|2023-03-24 02:20:00|6964.2|6961.4|6962.2|6958.4|6966.2|6962.4|6961.2|6958.4|228
1679624700000|2023-03-24 02:25:00|6962.1|6959.3|6965.1|6961.3|6965.2|6962.4|6958.2|6955.4|209
1679625000000|2023-03-24 02:30:00|6964.2|6961.4|6971.1|6968.3|6976.2|6973.4|6964.2|6961.3|469
1679625300000|2023-03-24 02:35:00|6971.2|6967.4|6963.2|6960.4|6971.2|6967.4|6961.2|6958.3|456
1679625600000|2023-03-24 02:40:00|6964.1|6961.3|6984.2|6981.4|6985.2|6982.4|6964.1|6960.4|558
1679625900000|2023-03-24 02:45:00|6985.2|6982.3|6978.2|6974.4|6985.2|6982.4|6975.2|6972.4|357
1679626200000|2023-03-24 02:50:00|6979.1|6975.4|6986.2|6983.4|6986.2|6983.4|6977.1|6973.4|149
1679626500000|2023-03-24 02:55:00|6987.2|6983.3|6985.2|6982.4|6988.2|6984.8|6982.2|6978.4|177
1679626800000|2023-03-24 03:00:00|6986.1|6982.3|6977.2|6974.4|6986.2|6982.4|6977.2|6974.3|139
1679627100000|2023-03-24 03:05:00|6978|6975.2|6985.1|6981.3|6985.2|6982.4|6977.2|6974.3|140
1679627400000|2023-03-24 03:10:00|6985.2|6981.4|6985.1|6982.3|6985.2|6982.4|6980.2|6977.3|109
1679627700000|2023-03-24 03:15:00|6985.2|6982.4|6972.3|6968.5|6985.2|6982.4|6972.2|6968.4|364
1679628000000|2023-03-24 03:20:00|6972.2|6969.4|6978.2|6974.4|6978.3|6975.4|6971.2|6968.4|170
1679628300000|2023-03-24 03:25:00|6978.3|6974.5|6984.2|6980.4|6984.3|6981.4|6977.2|6974|219
1679628600000|2023-03-24 03:30:00|6983.2|6979.4|6980.2|6977.4|6985.2|6981.4|6979.3|6976|112
1679628900000|2023-03-24 03:35:00|6980.1|6977.3|6984.2|6980.4|6984.3|6981.4|6979.1|6975.4|77
1679629200000|2023-03-24 03:40:00|6983.3|6981.4|6982.2|6978.4|6984.3|6981.4|6980.2|6977|71
1679629500000|2023-03-24 03:45:00|6981.3|6978.5|6980.2|6977.4|6982.3|6979.3|6979.2|6976.3|62
1679629800000|2023-03-24 03:50:00|6981.2|6978.4|6981.2|6978.4|6982.3|6979.4|6980.2|6977.3|43
1679630100000|2023-03-24 03:55:00|6980.3|6977.5|6982.2|6979.4|6982.2|6979.4|6979.1|6976.3|45
1679630400000|2023-03-24 04:00:00|6981.2|6978.4|6980.2|6977.4|6981.7|6978.9|6976.2|6973.3|182
1679630700000|2023-03-24 04:05:00|6980.3|6977.5|6980.2|6977.4|6982.3|6979.4|6979.2|6975.4|43
1679631000000|2023-03-24 04:10:00|6978.5|6975.7|6978.2|6975.4|6979.2|6976.4|6974.3|6971.3|121
1679631300000|2023-03-24 04:15:00|6979.2|6976.4|6980.2|6976.4|6981.7|6978.4|6977.2|6974.4|56
1679631600000|2023-03-24 04:20:00|6979.2|6976.3|6981.2|6977.4|6981.3|6978.4|6979.1|6976|28
1679631900000|2023-03-24 04:25:00|6981.3|6978.4|6980.2|6976.4|6981.3|6978.4|6979.2|6976.4|39
1679632200000|2023-03-24 04:30:00|6979.3|6976.5|6983.3|6980.5|6984.2|6981.3|6979.1|6976.3|70
1679632500000|2023-03-24 04:35:00|6983.2|6980.4|6984.2|6981.4|6985.7|6982.4|6982.2|6979.4|55
1679632800000|2023-03-24 04:40:00|6984.3|6980.5|6984.2|6981.4|6984.3|6981.4|6983.2|6980.4|31
1679633100000|2023-03-24 04:45:00|6985.1|6981.3|6984.2|6981.4|6985.2|6982.4|6984.1|6981.3|32
1679633400000|2023-03-24 04:50:00|6983.2|6980.4|6979.2|6976.4|6983.2|6980.4|6977.2|6974.3|189
1679633700000|2023-03-24 04:55:00|6980.2|6977.4|6982.2|6978.4|6983.3|6980.4|6978.4|6975.6|72
1679634000000|2023-03-24 05:00:00|6981.2|6977.4|6986.2|6982.4|6986.2|6983.4|6980.2|6976.4|66
1679634300000|2023-03-24 05:05:00|6985.2|6982.5|6984.2|6980.4|6986.2|6983.4|6981.2|6978.4|47
1679634600000|2023-03-24 05:10:00|6983.2|6980.5|6982.2|6978.4|6984.2|6981.4|6980.2|6977.4|33
1679634900000|2023-03-24 05:15:00|6981.3|6978.5|6992.2|6989.4|6993.2|6990.4|6981.3|6978.4|221
1679635200000|2023-03-24 05:20:00|6993.2|6990.4|6989.3|6986.5|6993.3|6990.4|6987.2|6984.4|120
1679635500000|2023-03-24 05:25:00|6989.2|6986.4|6991.2|6988.4|6992.3|6989.4|6988.2|6985|109
1679635800000|2023-03-24 05:30:00|6992.2|6989.4|6998.2|6994.4|7001.2|6998.4|6989.2|6986.4|443
1679636100000|2023-03-24 05:35:00|6998.7|6995.4|7001.2|6997.4|7001.2|6998.4|6993.2|6990.4|179
1679636400000|2023-03-24 05:40:00|7000.2|6996.5|6991.2|6988.4|7001.2|6996.5|6990.2|6987.4|126
1679636700000|2023-03-24 05:45:00|6990.3|6987.4|6986.2|6983.4|6992.2|6989.4|6985.2|6982.4|160
1679637000000|2023-03-24 05:50:00|6987.2|6984.4|6989.2|6985.4|6990.7|6987.4|6986.2|6983.4|92
1679637300000|2023-03-24 05:55:00|6988.3|6985.5|6988.2|6984.4|6990.2|6987.4|6986.2|6983.4|76
1679637600000|2023-03-24 06:00:00|6989.2|6985.4|6994.2|6990.4|6997.2|6994.4|6982.2|6979.4|215
1679637900000|2023-03-24 06:05:00|6993.2|6991.4|6994.2|6991.4|6999.2|6996.4|6992.2|6989.4|155
1679638200000|2023-03-24 06:10:00|6993.3|6990.4|7000.3|6997.5|7003.3|7000.5|6992.2|6989.4|256
1679638500000|2023-03-24 06:15:00|7001.3|6998.4|6995.3|6992.5|7001.3|6998.5|6995.3|6992.4|123
1679638800000|2023-03-24 06:20:00|6996.2|6992.4|7002.3|6999.5|7003.3|7000.4|6994.3|6990.5|157
1679639100000|2023-03-24 06:25:00|7003.3|7000.5|7002.3|6998.5|7003.3|7000.5|7000.4|6997.5|151
1679639400000|2023-03-24 06:30:00|7001.4|6998.6|6999.3|6996.5|7001.4|6998.6|6995.3|6992.5|154
1679639700000|2023-03-24 06:35:00|6998.3|6995.5|7011.1|7008.3|7012.1|7008.4|6998.3|6995.4|496
1679640000000|2023-03-24 06:40:00|7010.2|7007.4|7010.1|7007.3|7012.2|7008.5|7004.1|7001.3|305
1679640300000|2023-03-24 06:45:00|7009.2|7006.4|7006.1|7003.3|7011.1|7007.4|7003.1|7000.3|104
1679640600000|2023-03-24 06:50:00|7006.2|7003.4|7007.1|7003.3|7009.1|7005.3|7004.1|7001.3|62
1679640900000|2023-03-24 06:55:00|7008.1|7004.3|7011.1|7007.3|7012.2|7009.3|7006.1|7003.3|142
1679641200000|2023-03-24 07:00:00|7010.2|7007.4|7020.1|7017.3|7021.1|7017.4|7010.1|7006.9|595
1679641500000|2023-03-24 07:05:00|7021.1|7018.3|7027.1|7024.3|7030.1|7027.3|7019.1|7015.8|510
1679641800000|2023-03-24 07:10:00|7028.1|7024.4|7033.1|7030.3|7038.2|7035.3|7026.1|7023.3|717
1679642100000|2023-03-24 07:15:00|7032.3|7029.5|7020.1|7017.3|7033.1|7030.3|7018.1|7015.3|579
1679642400000|2023-03-24 07:20:00|7020|7017.2|7022.1|7019.3|7026.1|7023.3|7019.1|7016.3|192
1679642700000|2023-03-24 07:25:00|7022.2|7018.4|7030.1|7026.3|7030.2|7027.3|7021.1|7017.4|293
1679643000000|2023-03-24 07:30:00|7029.2|7026.4|7030.2|7026.4|7041.1|7037.4|7029.1|7026.3|497
1679643300000|2023-03-24 07:35:00|7030.1|7027.3|7032.1|7029.3|7040.1|7037.3|7028.1|7024.8|429
1679643600000|2023-03-24 07:40:00|7033.1|7030.3|7029.1|7026.3|7041.1|7038.3|7028.1|7024.8|386
1679643900000|2023-03-24 07:45:00|7030.1|7027.3|7023.1|7020.3|7031.1|7027.3|7018.1|7015|484
1679644200000|2023-03-24 07:50:00|7022.1|7019.3|7013.3|7009.5|7024.2|7021.3|7012.3|7009.4|946
1679644500000|2023-03-24 07:55:00|7014.3|7010.5|6989.3|6986.5|7015.3|7012.4|6989.3|6986.4|888
1679644800000|2023-03-24 08:00:00|6990.3|6986.6|6972.3|6969.5|6991.4|6988.5|6968.3|6965.5|1430
1679645100000|2023-03-24 08:05:00|6971.3|6968.5|6947.3|6943.5|6972.4|6968.6|6940.2|6936.4|1708
1679645400000|2023-03-24 08:10:00|6947.8|6944.5|6951.3|6948.5|6962.4|6959.5|6937.8|6934.6|1620
1679645700000|2023-03-24 08:15:00|6952.3|6949.5|6933.3|6930.5|6962.3|6959.4|6932.9|6929.6|1376
1679646000000|2023-03-24 08:20:00|6934.2|6931.4|6964.3|6960.5|6971.4|6968.5|6930.3|6927.5|1234
1679646300000|2023-03-24 08:25:00|6963.3|6961.5|6968.5|6965.7|6976.3|6972.6|6957.3|6954.1|1334
1679646600000|2023-03-24 08:30:00|6969.3|6966.5|6930.5|6927.7|6972.4|6969.5|6930.5|6927.7|1691
1679646900000|2023-03-24 08:35:00|6928.6|6925.8|6900.5|6897.7|6936.5|6933.7|6899.5|6896.7|2008
1679647200000|2023-03-24 08:40:00|6900.4|6896.7|6885.5|6881.7|6908.5|6904.8|6881.3|6877.6|2211
1679647500000|2023-03-24 08:45:00|6885.4|6881.6|6869.6|6866.8|6890.5|6887.7|6868.5|6864.7|2068
1679647800000|2023-03-24 08:50:00|6870.5|6867.7|6875.6|6872.8|6885.7|6881.9|6868.6|6865.7|1315
1679648100000|2023-03-24 08:55:00|6876.5|6873.7|6902.6|6899.8|6902.7|6899.8|6871.6|6868.7|1548
1679648400000|2023-03-24 09:00:00|6902.7|6898.9|6912.5|6908.7|6912.5|6909.7|6878.6|6875.7|1367
1679648700000|2023-03-24 09:05:00|6913.3|6909.5|6907.4|6903.6|6918|6914.7|6896.5|6893.7|969
1679649000000|2023-03-24 09:10:00|6907.5|6903.7|6913.5|6910.7|6927.5|6924.6|6905.5|6902.7|895
1679649300000|2023-03-24 09:15:00|6912.6|6909.7|6898.5|6894.7|6917.5|6914.7|6895.5|6892.7|1019
1679649600000|2023-03-24 09:20:00|6897.5|6893.7|6913.5|6910.7|6918.5|6914.7|6895.5|6892.7|912
1679649900000|2023-03-24 09:25:00|6912.5|6909.7|6921.5|6918.7|6923.5|6920.7|6907.5|6904.7|586
1679650200000|2023-03-24 09:30:00|6921.4|6917.6|6903.5|6900.7|6921.4|6917.7|6882.5|6879.7|1115
1679650500000|2023-03-24 09:35:00|6903.4|6899.6|6867.6|6863.8|6908.5|6905.7|6865.6|6862.3|1006
1679650800000|2023-03-24 09:40:00|6867.5|6864.7|6868.5|6864.7|6884.6|6881.7|6861.6|6858.7|1280
1679651100000|2023-03-24 09:45:00|6867.5|6864.6|6831.5|6828.7|6868.4|6865.1|6819.6|6816.8|3106
1679651400000|2023-03-24 09:50:00|6832.6|6828.8|6801.6|6798.8|6833.6|6830.7|6800.1|6796.8|2437
1679651700000|2023-03-24 09:55:00|6802.6|6798.9|6764.6|6761.8|6803.6|6799.8|6752.6|6749.8|3703
1679652000000|2023-03-24 10:00:00|6764.7|6760.9|6752.8|6749|6764.7|6761.7|6734.9|6732.1|3821
1679652300000|2023-03-24 10:05:00|6752.9|6750.1|6729.8|6727|6757.8|6754.1|6725.8|6722.9|2267
1679652600000|2023-03-24 10:10:00|6728.8|6726|6706.7|6702.9|6731.9|6729|6694.8|6691.9|3564
1679652900000|2023-03-24 10:15:00|6705.8|6703|6753.8|6751|6753.8|6751|6705.8|6702.9|2671
1679653200000|2023-03-24 10:20:00|6753.7|6750.9|6747.8|6744|6764.2|6761|6736.8|6733|1678
1679653500000|2023-03-24 10:25:00|6747.7|6744.9|6752.7|6748.9|6762.7|6759|6743.8|6740.9|1256
1679653800000|2023-03-24 10:30:00|6752.8|6749|6747.8|6745|6756.8|6753.1|6744.3|6741|728
1679654100000|2023-03-24 10:35:00|6748.8|6746|6759.8|6756|6763.9|6761|6743.8|6740.9|965
1679654400000|2023-03-24 10:40:00|6758.9|6756.1|6761.8|6759|6771.8|6769|6754.9|6752.1|979
1679654700000|2023-03-24 10:45:00|6762.7|6758.9|6770.8|6768|6776.9|6774|6752.8|6749.9|904
1679655000000|2023-03-24 10:50:00|6770.7|6767.9|6766.9|6763.1|6777.9|6775|6763.8|6761|595
1679655300000|2023-03-24 10:55:00|6766.8|6763|6753.8|6750|6766.9|6763.1|6749.8|6746|1077
1679655600000|2023-03-24 11:00:00|6754.7|6751|6729.8|6727|6754.9|6752|6720.7|6717.1|1881
1679655900000|2023-03-24 11:05:00|6730.7|6726.9|6708.7|6705.9|6732.8|6729.1|6704.8|6701.6|1517
1679656200000|2023-03-24 11:10:00|6708.8|6706|6707.8|6704|6714.7|6711.9|6687|6684|2545
1679656500000|2023-03-24 11:15:00|6706.9|6704.1|6704.8|6702|6707.9|6705|6688.8|6686|1355
1679656800000|2023-03-24 11:20:00|6705.8|6702.9|6725.8|6722|6730.8|6728|6705.7|6702|1162
1679657100000|2023-03-24 11:25:00|6724.8|6721.9|6728.8|6725|6733.4|6730.6|6710.8|6708|1186
1679657400000|2023-03-24 11:30:00|6727.8|6725.1|6718.8|6716|6733.8|6731|6717.8|6715|1138
1679657700000|2023-03-24 11:35:00|6717.9|6715|6730.8|6728|6732.3|6729|6709.8|6706.9|1114
1679658000000|2023-03-24 11:40:00|6730|6727.2|6723.8|6721|6731.9|6729|6717.8|6715|1116
1679658300000|2023-03-24 11:45:00|6723|6720.2|6715.8|6713|6725.9|6723|6711.8|6708.1|855
1679658600000|2023-03-24 11:50:00|6715.9|6713.1|6705.8|6703|6717.7|6714|6700.8|6698|1425
1679658900000|2023-03-24 11:55:00|6705.9|6702.1|6742.7|6739.9|6747.7|6743.9|6703.8|6701|2205
1679659200000|2023-03-24 12:00:00|6741.8|6739|6743.5|6740.7|6749.7|6746.9|6733.7|6730.8|4411
1679659500000|2023-03-24 12:05:00|6744.5|6741.7|6760.5|6757.7|6766.6|6763.8|6744.5|6741.7|1873
1679659800000|2023-03-24 12:10:00|6760.6|6756.8|6754.7|6751.9|6766.5|6763.2|6752.7|6749.9|2451
1679660100000|2023-03-24 12:15:00|6754.8|6752|6746.7|6743.9|6757.8|6754.9|6727.7|6724.9|1519
1679660400000|2023-03-24 12:20:00|6746.8|6743|6757.7|6754.9|6763.8|6760|6743.7|6740.8|958
1679660700000|2023-03-24 12:25:00|6755.8|6753|6747.6|6743.8|6757.7|6754.9|6745.7|6742.9|581
1679661000000|2023-03-24 12:30:00|6747.7|6743.9|6743.7|6739.9|6753.8|6750|6737.7|6734.8|989
1679661300000|2023-03-24 12:35:00|6742.8|6740|6748.5|6744.7|6763|6759.8|6741.7|6738|2210
1679661600000|2023-03-24 12:40:00|6747.5|6743.7|6734.6|6730.8|6752.6|6749.8|6712.9|6709.9|3013
1679661900000|2023-03-24 12:45:00|6733.6|6730.7|6742.6|6739.8|6746.6|6742.9|6730.6|6727.7|945
1679662200000|2023-03-24 12:50:00|6743.4|6740.6|6755.6|6751.8|6766.6|6763.6|6738.6|6735.8|1505
1679662500000|2023-03-24 12:55:00|6754.7|6751.9|6777.5|6773.7|6792.4|6788.6|6754.6|6751.7|4883
1679662800000|2023-03-24 13:00:00|6777.4|6774.6|6807.4|6804.6|6827.5|6823.7|6774.1|6771.3|8585
1679663100000|2023-03-24 13:05:00|6808.4|6805.6|6823.4|6820.6|6836.4|6833|6807.4|6804.5|3558
1679663400000|2023-03-24 13:10:00|6822.4|6819.6|6807.4|6804.6|6823.8|6820.6|6784.3|6780.5|2428
1679663700000|2023-03-24 13:15:00|6807.5|6803.7|6784.8|6781|6810.5|6807.6|6775.7|6772.8|4414
1679664000000|2023-03-24 13:20:00|6783.7|6780.9|6828.6|6825.8|6831.6|6828.8|6782.7|6779.8|3178
1679664300000|2023-03-24 13:25:00|6827.6|6824.8|6847.5|6843.7|6851.6|6848.8|6825.5|6821.8|3147
1679664600000|2023-03-24 13:30:00|6846.6|6843.8|6832.6|6829.8|6851.6|6848.8|6812.6|6808.8|2824
1679664900000|2023-03-24 13:35:00|6830.6|6828.8|6828.6|6824.8|6841.6|6838.8|6814.6|6811.8|2298
1679665200000|2023-03-24 13:40:00|6828.7|6825.8|6812.6|6808.8|6838.1|6834.8|6791.5|6788.7|2834
1679665500000|2023-03-24 13:45:00|6802|6798.2|6810.6|6806.8|6820.7|6816.9|6797.6|6794.8|2623
1679665800000|2023-03-24 13:50:00|6810.7|6806.9|6825.6|6822.8|6837.6|6834.8|6808.4|6804.8|2029
1679666100000|2023-03-24 13:55:00|6825.7|6821.9|6857.6|6853.8|6859.6|6856.7|6823.4|6820.6|3280
1679666400000|2023-03-24 14:00:00|6857.5|6854.7|6858.6|6855.8|6869.5|6866.2|6840.6|6837.8|4067
1679666700000|2023-03-24 14:05:00|6859.5|6855.7|6865.6|6862.8|6892.7|6889.9|6855.6|6852.8|4275
1679667000000|2023-03-24 14:10:00|6866.5|6862.7|6887.7|6883.9|6899.8|6896.6|6858.6|6855.7|3438
1679667300000|2023-03-24 14:15:00|6886.6|6883.8|6859.7|6856.9|6890.6|6886.8|6853.6|6849.9|2344
1679667600000|2023-03-24 14:20:00|6860.2|6856.4|6848.6|6845.8|6863.6|6860.8|6811.7|6808.9|7887
1679667900000|2023-03-24 14:25:00|6849.5|6845.7|6859.5|6855.7|6876.7|6873.7|6849.5|6845.7|2876
1679668200000|2023-03-24 14:30:00|6859.4|6856.6|6876.4|6873.6|6883.5|6880.6|6856.6|6853.3|3607
1679668500000|2023-03-24 14:35:00|6877.4|6874.6|6863.4|6860.6|6883.4|6879.7|6861.4|6857.7|2158
1679668800000|2023-03-24 14:40:00|6864.4|6860.7|6852.3|6849.5|6864.4|6861.6|6842.6|6839.7|5758
1679669100000|2023-03-24 14:45:00|6852.4|6849.6|6843.3|6840.5|6873.3|6870.5|6842.3|6839|2845
1679669400000|2023-03-24 14:50:00|6842|6839.2|6846.3|6842.5|6855.7|6852.5|6835.5|6832.7|1951
1679669700000|2023-03-24 14:55:00|6846.2|6843.5|6827.5|6824.7|6847.3|6844.5|6819|6815.7|2535
1679670000000|2023-03-24 15:00:00|6827.3|6824.5|6835.5|6831.7|6840.4|6837.6|6805.5|6802.7|3599
1679670300000|2023-03-24 15:05:00|6836.5|6832.7|6823.5|6820.7|6843.9|6840.7|6819.5|6816.7|1530
1679670600000|2023-03-24 15:10:00|6822.6|6819.8|6836.5|6833.7|6839.4|6836.1|6819.2|6815.9|3505
1679670900000|2023-03-24 15:15:00|6836.4|6833.6|6835.4|6831.6|6849.5|6845.7|6828.5|6825.7|1176
1679671200000|2023-03-24 15:20:00|6834.5|6831.7|6844.5|6841.7|6850.4|6846.7|6832.5|6829.7|1580
1679671500000|2023-03-24 15:25:00|6845.4|6841.6|6844.5|6841.7|6852|6848.7|6831.5|6828.7|1286
1679671800000|2023-03-24 15:30:00|6845.4|6841.6|6855.4|6851.6|6855.8|6852.7|6831.5|6828.7|1865
1679672100000|2023-03-24 15:35:00|6855.3|6852.5|6868.5|6864.7|6868.5|6865.7|6846.4|6842.7|1653
1679672400000|2023-03-24 15:40:00|6866.5|6863.7|6873.5|6870.7|6881.5|6878.6|6858.5|6855.6|2340
1679672700000|2023-03-24 15:45:00|6874.4|6870.6|6922.3|6919.5|6925.3|6922.5|6873.5|6870.6|4791
1679673000000|2023-03-24 15:50:00|6922.4|6919.6|6919.3|6916.5|6924.2|6921.4|6910.3|6907.5|1794
1679673300000|2023-03-24 15:55:00|6918.9|6915.5|6944.2|6941.4|6955.1|6951.4|6918.3|6915.4|4681
1679673600000|2023-03-24 16:00:00|6944.7|6940.4|6941|6937.2|6956|6953.2|6934.3|6931.4|4494
1679673900000|2023-03-24 16:05:00|6941.9|6938.2|6898.2|6894.4|6945.1|6942.2|6896.4|6893.5|4875
1679674200000|2023-03-24 16:10:00|6897.3|6894.5|6894.3|6891.5|6903.3|6900.5|6888.4|6885.6|1972
1679674500000|2023-03-24 16:15:00|6894.4|6890.6|6882.2|6879.4|6901.4|6898.5|6871.3|6868.5|1926
1679674800000|2023-03-24 16:20:00|6882.3|6879.5|6874.3|6870.5|6888.5|6885.7|6865.9|6862.6|2828
1679675100000|2023-03-24 16:25:00|6874.2|6871.4|6865.4|6861.6|6882.8|6879.5|6858.5|6855.5|2584
1679675400000|2023-03-24 16:30:00|6865.3|6862.5|6872.3|6869.5|6877.4|6874.5|6861.3|6858.5|1952
1679675700000|2023-03-24 16:35:00|6873.3|6870.5|6878.3|6875.5|6886.8|6883.5|6869.3|6866.5|1541
1679676000000|2023-03-24 16:40:00|6879.3|6875.6|6879.3|6876.5|6884.4|6881.5|6872.3|6869.5|1326
1679676300000|2023-03-24 16:45:00|6878.3|6875.5|6911.2|6908.4|6913.3|6910.4|6877.3|6874.5|3696
1679676600000|2023-03-24 16:50:00|6912.2|6909.4|6910.2|6907.4|6913.2|6910.4|6895.1|6892.3|1487
1679676900000|2023-03-24 16:55:00|6909.2|6906.4|6917.2|6914.4|6929.3|6926.4|6909.2|6906.4|2053
1679677200000|2023-03-24 17:00:00|6918|6915.2|6905.1|6901.3|6929.1|6926.3|6903.1|6899.5|1455
1679677500000|2023-03-24 17:05:00|6904.3|6901.5|6918.2|6914.4|6920.6|6917.3|6904.2|6901.3|1017
1679677800000|2023-03-24 17:10:00|6919.3|6915.4|6927.2|6924.4|6932.5|6929.3|6910.2|6907.3|1169
1679678100000|2023-03-24 17:15:00|6928.2|6925.4|6919.2|6916.4|6936.1|6933.3|6913.1|6910.3|1422
1679678400000|2023-03-24 17:20:00|6920.1|6915.4|6915.1|6911.3|6925|6921.7|6910.2|6907.3|1264
1679678700000|2023-03-24 17:25:00|6914.2|6911.4|6928.2|6925.4|6934.2|6931.3|6914.2|6911.3|1189
1679679000000|2023-03-24 17:30:00|6928.3|6924.5|6928.1|6925.3|6934.2|6931.3|6919.2|6916.3|763
1679679300000|2023-03-24 17:35:00|6927.2|6924.3|6937.2|6934.4|6938.8|6935|6927.2|6923.4|1527
1679679600000|2023-03-24 17:40:00|6938.1|6934.3|6933.3|6929.5|6939.6|6936.4|6928.2|6925.3|1756
1679679900000|2023-03-24 17:45:00|6933.2|6929.4|6927.3|6924.5|6935.3|6932.4|6926.4|6923.5|1615
1679680200000|2023-03-24 17:50:00|6927.4|6923.5|6923.4|6920.6|6934.4|6931.5|6923.3|6920.5|796
1679680500000|2023-03-24 17:55:00|6924.3|6920.5|6931.3|6927.5|6934.3|6931.5|6920.4|6917.6|812
1679680800000|2023-03-24 18:00:00|6930.3|6926.5|6927.2|6924.4|6938.2|6935.3|6920.3|6917.5|2365
1679681100000|2023-03-24 18:05:00|6928.2|6924.5|6939.2|6936.4|6940.6|6937.5|6921.3|6918.4|1249
1679681400000|2023-03-24 18:10:00|6938.4|6935.6|6953.1|6950.3|6961|6958.2|6937.2|6934.3|3992
1679681700000|2023-03-24 18:15:00|6952.6|6949.3|6953|6950.2|6956|6953.2|6945|6941.3|1498
1679682000000|2023-03-24 18:20:00|6952.1|6949.3|6937.2|6934.4|6956|6953.2|6929.2|6926.3|3028
1679682300000|2023-03-24 18:25:00|6938.1|6934.3|6930.3|6927.5|6941.1|6938.3|6925.2|6922.3|6743
1679682600000|2023-03-24 18:30:00|6929.5|6926.7|6923.4|6919.6|6932.4|6929.6|6915.4|6912.5|2283
1679682900000|2023-03-24 18:35:00|6923.3|6920.6|6928.2|6925.4|6931.3|6928.4|6914.5|6911.6|2854
1679683200000|2023-03-24 18:40:00|6927.2|6924.4|6932.2|6929.4|6934.3|6931.4|6925.3|6922.3|552
1679683500000|2023-03-24 18:45:00|6930.3|6927.5|6926.2|6922.4|6931.3|6927.6|6921.2|6918.3|888
1679683800000|2023-03-24 18:50:00|6926.1|6922.3|6925.3|6922.5|6928.3|6925.4|6921.2|6918.4|428
1679684100000|2023-03-24 18:55:00|6925.2|6922.4|6922.2|6919.4|6928.2|6925.4|6920.2|6916.9|244
1679684400000|2023-03-24 19:00:00|6922.4|6919.6|6918.2|6915.4|6925.3|6922.4|6916.1|6912.5|881
1679684700000|2023-03-24 19:05:00|6919.1|6914.4|6915.3|6912.5|6921.3|6918.4|6913.2|6910.4|339
1679685000000|2023-03-24 19:10:00|6916.3|6913.4|6917.1|6913.3|6922.3|6919.5|6913.2|6910.4|612
1679685300000|2023-03-24 19:15:00|6917.2|6913.4|6935.2|6931.4|6937.7|6934.4|6916.3|6913.4|551
1679685600000|2023-03-24 19:20:00|6936|6932.2|6936.3|6933.5|6939.2|6936.4|6932.2|6929.4|671
1679685900000|2023-03-24 19:25:00|6936.2|6933.4|6941.2|6937.4|6941.2|6937.4|6932.2|6929.4|329
1679686200000|2023-03-24 19:30:00|6940.2|6938.4|6925.3|6921.5|6942.2|6939.4|6924.2|6921|598
1679686500000|2023-03-24 19:35:00|6924.4|6921.6|6918.2|6914.4|6925.3|6922.4|6915.2|6912.4|352
1679686800000|2023-03-24 19:40:00|6917.2|6913.5|6922.2|6919.4|6924.7|6921.4|6915.2|6911.5|437
1679687100000|2023-03-24 19:45:00|6923.2|6920.3|6920.2|6917.4|6923.3|6920.4|6915.2|6912.4|444
1679687400000|2023-03-24 19:50:00|6921.1|6918.3|6922.2|6919.4|6926.2|6923.4|6920.2|6916.4|397
1679687700000|2023-03-24 19:55:00|6922.3|6918.5|6927.1|6924.3|6931.2|6927.4|6918.2|6915.4|2856
1679688000000|2023-03-24 20:00:00|6927.2|6924.4|6930|6926.2|6930.2|6927.3|6921.2|6918.3|1121
1679688300000|2023-03-24 20:05:00|6929.1|6926.3|6925.1|6922.3|6930.2|6927.3|6925.1|6922.2|92
1679688600000|2023-03-24 20:10:00|6925.2|6921.4|6923.2|6919.4|6926.1|6923.3|6922|6918.3|122
1679688900000|2023-03-24 20:15:00|6923.1|6920.3|6924.1|6921.3|6924.9|6922.1|6921.1|6917.9|118
1679689200000|2023-03-24 20:20:00|6923.1|6920.3|6928.1|6925.3|6928.1|6925.3|6923.1|6919.3|90
1679689500000|2023-03-24 20:25:00|6927.3|6924.5|6932.2|6928.4|6932.6|6929.5|6927.2|6923.9|266
1679689800000|2023-03-24 20:30:00|6931.2|6927.4|6930.2|6926.4|6933.2|6929.5|6929.1|6925.4|112
1679690100000|2023-03-24 20:35:00|6931.1|6927.4|6932.2|6928.4|6932.2|6928.8|6927.8|6924.5|91
1679690400000|2023-03-24 20:40:00|6932.1|6929.4|6924.3|6921.5|6932.2|6929.4|6924.2|6921|161
1679690700000|2023-03-24 20:45:00|6924.2|6921.4|6931.2|6927.4|6931.3|6928.5|6922.2|6918.4|146
1679691000000|2023-03-24 20:50:00|6930.3|6927.5|6928.3|6925.5|6931.2|6927.5|6926.3|6923.4|93
1679691300000|2023-03-24 20:55:00|6929.3|6926.5|6928.8|6921|6931.3|6927.5|6925.8|6920.4|117
1679868000000|2023-03-26 22:00:00|6958.8|6955|6979.8|6976|6985.8|6982.5|6958.8|6954.5|829
1679868300000|2023-03-26 22:05:00|6980.1|6976.3|6979.3|6975.5|6986.4|6981.5|6973.3|6970.5|331
1679868600000|2023-03-26 22:10:00|6978.3|6974.5|6987.1|6983.3|6990|6986.6|6978.3|6974.5|158
1679868900000|2023-03-26 22:15:00|6987|6983.2|6989|6985.2|6994.9|6991.2|6985|6982.2|263
1679869200000|2023-03-26 22:20:00|6988.9|6986.1|6993|6989.2|6995.1|6992.2|6988|6985.1|197
1679869500000|2023-03-26 22:25:00|6994.6|6990.8|6996|6992.2|6996|6992.2|6991|6987.8|141
1679869800000|2023-03-26 22:30:00|6995.5|6991.7|6994|6991.2|6997|6993.2|6991|6987.2|140
1679870100000|2023-03-26 22:35:00|6993|6990.2|6985|6981.2|6994|6991.2|6983|6979.2|163
1679870400000|2023-03-26 22:40:00|6984|6980.4|6980|6976.2|6984.2|6981.2|6975.8|6972.1|159
1679870700000|2023-03-26 22:45:00|6979|6975.2|6978|6975.2|6981|6977.2|6977.9|6974.2|45
1679871000000|2023-03-26 22:50:00|6979|6975.4|6977|6973.2|6981|6977.4|6975.2|6972.4|73
1679871300000|2023-03-26 22:55:00|6977.2|6973.4|6973|6970.2|6977.9|6974.1|6970|6966.9|107
1679871600000|2023-03-26 23:00:00|6972|6969.2|6965|6961.2|6975|6971.2|6960.9|6957.2|224
1679871900000|2023-03-26 23:05:00|6964.9|6962.1|6963.9|6960.1|6967.4|6964.1|6961|6958.1|92
1679872200000|2023-03-26 23:10:00|6963|6960.2|6970.2|6966.4|6970.2|6967.2|6960|6957.1|167
1679872500000|2023-03-26 23:15:00|6970|6966.2|6977.2|6973.4|6978|6975.1|6969.9|6966.2|99
1679872800000|2023-03-26 23:20:00|6977|6973.2|6975|6971.2|6982|6979.2|6972.9|6969.2|137
1679873100000|2023-03-26 23:25:00|6974|6970.7|6977|6973.2|6980|6977.2|6973|6969.9|153
1679873400000|2023-03-26 23:30:00|6978|6974.2|6980.2|6976.4|6984.4|6981.3|6977.9|6974.2|111
1679873700000|2023-03-26 23:35:00|6979.2|6975.4|6989.1|6985.3|6993.1|6989.4|6977.3|6974.4|145
1679874000000|2023-03-26 23:40:00|6988.9|6985.1|6985.1|6981.3|6996.2|6992.4|6985.1|6981.3|212
1679874300000|2023-03-26 23:45:00|6984.1|6980.3|6981.1|6977.3|6986.1|6982.4|6979.1|6976.1|94
1679874600000|2023-03-26 23:50:00|6980.1|6978|6979.1|6975.3|6983.2|6979.5|6975.1|6972.3|128
1679874900000|2023-03-26 23:55:00|6978.2|6975.4|6972.1|6969.3|6981.1|6978.1|6971.1|6968.3|132
1679875200000|2023-03-27 00:00:00|6973.1|6970.3|6967.1|6963.3|6973.2|6970.3|6959.2|6956.1|318
1679875500000|2023-03-27 00:05:00|6967.2|6963.4|6979.1|6975.3|6981.2|6978.3|6967.1|6963.4|254
1679875800000|2023-03-27 00:10:00|6978.3|6976.3|6980.1|6976.3|6986.4|6983.3|6977.6|6974.3|348
1679876100000|2023-03-27 00:15:00|6979.1|6977.1|6971.1|6967.3|6980.2|6977.3|6970.1|6967.3|130
1679876400000|2023-03-27 00:20:00|6970.1|6965.6|6964.1|6961.3|6970.6|6967.3|6964.1|6961.2|102
1679876700000|2023-03-27 00:25:00|6964.2|6961.4|6956.2|6952.4|6965.2|6962.2|6955.3|6952.3|162
1679877000000|2023-03-27 00:30:00|6956.1|6953.3|6966.1|6963.3|6967.2|6964.3|6955.1|6951.9|149
1679877300000|2023-03-27 00:35:00|6965.2|6962.3|6968.1|6964.3|6968.3|6965.4|6964.1|6961.3|125
1679877600000|2023-03-27 00:40:00|6967.2|6964.4|6970.1|6967.3|6972.2|6969.3|6967.2|6964.3|66
1679877900000|2023-03-27 00:45:00|6971|6967.2|6973.1|6970.3|6975.2|6972.3|6970.1|6967.2|76
1679878200000|2023-03-27 00:50:00|6972.3|6969.5|6966.1|6963.3|6972.3|6969.5|6965.1|6962.3|168
1679878500000|2023-03-27 00:55:00|6967.1|6964.3|6958.1|6954.3|6967.2|6964.3|6957.1|6953.9|183
1679878800000|2023-03-27 01:00:00|6958.3|6955.5|6956.1|6952.3|6963.2|6960.3|6949.1|6946.3|502
1679879100000|2023-03-27 01:05:00|6955.1|6951.3|6936.1|6932.3|6956.1|6952.4|6934.1|6931.3|485
1679879400000|2023-03-27 01:10:00|6935.2|6932.4|6943.1|6940.3|6945|6941.3|6933.8|6930.3|331
1679879700000|2023-03-27 01:15:00|6943|6939.3|6946.1|6942.3|6948|6944.3|6933.1|6930.3|404
1679880000000|2023-03-27 01:20:00|6945.2|6942.4|6950.1|6946.3|6953|6949.3|6944.1|6940.3|181
1679880300000|2023-03-27 01:25:00|6949.1|6945.3|6950.1|6947.3|6950.2|6947.3|6943|6939.2|118
1679880600000|2023-03-27 01:30:00|6951|6947.2|6931.1|6928.3|6951.2|6948.3|6929.2|6926.4|240
1679880900000|2023-03-27 01:35:00|6930.1|6927.3|6933|6930.2|6937.2|6933.7|6927.1|6924.2|187
1679881200000|2023-03-27 01:40:00|6932.9|6930.1|6930.1|6926.3|6938.2|6935.3|6928.1|6925.2|201
1679881500000|2023-03-27 01:45:00|6929.1|6926.2|6932.1|6928.3|6933.1|6930.3|6925|6922.2|137
1679881800000|2023-03-27 01:50:00|6932|6928.2|6936.1|6932.3|6938.1|6935.2|6930.1|6927.2|89
1679882100000|2023-03-27 01:55:00|6935.1|6930.4|6924.1|6921.3|6935.1|6932.3|6923.2|6920.4|131
1679882400000|2023-03-27 02:00:00|6924.2|6920.4|6921|6917.2|6926.5|6923.3|6919.1|6916.3|196
1679882700000|2023-03-27 02:05:00|6920.1|6917.3|6922.1|6919.3|6926.1|6923.3|6919.6|6916.3|131
1679883000000|2023-03-27 02:10:00|6923|6919.2|6922.2|6919.4|6928.5|6925.3|6918|6914.2|221
1679883300000|2023-03-27 02:15:00|6922.1|6919.3|6932.1|6929.3|6934.7|6931.3|6921.1|6917.3|231
1679883600000|2023-03-27 02:20:00|6932.2|6928.3|6931.1|6928.3|6936.1|6933.2|6931|6928.2|114
1679883900000|2023-03-27 02:25:00|6931.2|6927.4|6933|6930.2|6936.2|6932.4|6931|6927.3|69
1679884200000|2023-03-27 02:30:00|6933.1|6930.3|6930.1|6927.3|6935.1|6932.3|6927.1|6923.3|157
1679884500000|2023-03-27 02:35:00|6931|6927.2|6932.5|6928.7|6935|6931.3|6928.3|6925.4|903
1679884800000|2023-03-27 02:40:00|6932.3|6928.5|6934.3|6930.5|6938.2|6935.4|6930.3|6927|132
1679885100000|2023-03-27 02:45:00|6933.5|6930.7|6932.4|6928.6|6934.3|6930.7|6929.3|6926.5|77
1679885400000|2023-03-27 02:50:00|6933.4|6929.6|6933.5|6929.7|6941.4|6938.4|6931.4|6928.4|152
1679885700000|2023-03-27 02:55:00|6933.4|6929.6|6932.4|6928.6|6935.5|6932.6|6931.4|6928.4|64
1679886000000|2023-03-27 03:00:00|6932.9|6929.6|6927.4|6924.6|6932.9|6929.6|6927.4|6924.4|101
1679886300000|2023-03-27 03:05:00|6927.5|6923.7|6930.4|6927.6|6931.5|6927.9|6922.4|6919.4|174
1679886600000|2023-03-27 03:10:00|6931.2|6927.4|6928.4|6925.6|6934.5|6931.6|6927.2|6924.1|90
1679886900000|2023-03-27 03:15:00|6929.4|6925.7|6927.4|6924.6|6931.2|6927.6|6926.4|6923.4|84
1679887200000|2023-03-27 03:20:00|6927.5|6923.6|6920.4|6917.6|6930.5|6927.6|6920.4|6917.6|80
1679887500000|2023-03-27 03:25:00|6921.2|6917.4|6921.2|6918.4|6924.2|6920.7|6919.2|6915.4|147
1679887800000|2023-03-27 03:30:00|6921.4|6918.6|6924.4|6920.6|6924.5|6921.6|6918.2|6914.4|131
1679888100000|2023-03-27 03:35:00|6924.2|6921.4|6933.2|6930.4|6933.4|6930.4|6924.2|6920.6|120
1679888400000|2023-03-27 03:40:00|6933.4|6930.6|6934.4|6931.6|6934.5|6931.6|6928.4|6925.6|111
1679888700000|2023-03-27 03:45:00|6934.5|6931.7|6936.4|6933.6|6938.5|6935.6|6932.4|6929.4|143
1679889000000|2023-03-27 03:50:00|6937.4|6932.6|6937.4|6933.6|6938.5|6935.6|6935.5|6932.6|51
1679889300000|2023-03-27 03:55:00|6937.3|6933.5|6936.4|6933.6|6937.3|6933.6|6932.5|6929.6|49
1679889600000|2023-03-27 04:00:00|6936.5|6932.7|6934.5|6930.7|6936.5|6933.6|6934.4|6930.7|42
1679889900000|2023-03-27 04:05:00|6933.6|6930.8|6930.4|6927.6|6934.5|6931.6|6929.4|6926.5|77
1679890200000|2023-03-27 04:10:00|6930.5|6926.7|6932.4|6929.6|6934.5|6931.7|6929.4|6926.6|54
1679890500000|2023-03-27 04:15:00|6932.5|6928.7|6931.4|6928.6|6934.5|6930.7|6930.4|6926.6|71
1679890800000|2023-03-27 04:20:00|6932.4|6929.6|6934.4|6931.6|6934.5|6931.6|6931.4|6928.6|74
1679891100000|2023-03-27 04:25:00|6934.5|6930.7|6937.4|6934.6|6937.5|6934.6|6932.5|6929.6|71
1679891400000|2023-03-27 04:30:00|6938.3|6935.5|6935.4|6932.6|6938.4|6935.5|6934.4|6930.7|71
1679891700000|2023-03-27 04:35:00|6935.5|6931.7|6938.4|6935.6|6938.4|6935.6|6934.4|6931.5|72
1679892000000|2023-03-27 04:40:00|6938.5|6934.7|6936.4|6933.6|6938.9|6935.7|6934.6|6931.7|63
1679892300000|2023-03-27 04:45:00|6937.4|6934.6|6936.5|6932.7|6937.5|6934.6|6936.4|6932.6|34
1679892600000|2023-03-27 04:50:00|6936.4|6932.6|6938.5|6934.7|6938.5|6935.7|6936.4|6932.6|45
1679892900000|2023-03-27 04:55:00|6937.5|6936.4|6943.4|6940.6|6943.5|6940.7|6937.5|6934.6|113
1679893200000|2023-03-27 05:00:00|6943.5|6940.7|6941.5|6938.7|6947.5|6943.8|6941.4|6938.6|139
1679893500000|2023-03-27 05:05:00|6941.4|6938.6|6947.4|6944.6|6947.5|6944.6|6940.5|6937.5|138
1679893800000|2023-03-27 05:10:00|6947.5|6943.7|6947.4|6944.6|6949.9|6946.6|6945.5|6942.6|146
1679894100000|2023-03-27 05:15:00|6948.3|6944.5|6951.6|6948.8|6952.5|6948.8|6946.5|6943.3|129
1679894400000|2023-03-27 05:20:00|6951.5|6948.7|6954.4|6951.6|6957.5|6953.7|6951|6947.7|288
1679894700000|2023-03-27 05:25:00|6954.5|6950.7|6962.4|6959.6|6963.4|6960.6|6954.4|6950.7|218
1679895000000|2023-03-27 05:30:00|6961.4|6958.6|6962.4|6958.6|6962.4|6958.6|6954.4|6951.5|270
1679895300000|2023-03-27 05:35:00|6961.4|6957.7|6959.5|6956.7|6963.5|6960.6|6957.4|6954.5|83
1679895600000|2023-03-27 05:40:00|6959.4|6956.6|6961.5|6957.7|6964.5|6961.6|6956.4|6953.5|91
1679895900000|2023-03-27 05:45:00|6961.4|6958.6|6965.4|6962.6|6972.7|6969.7|6958.7|6955.4|242
1679896200000|2023-03-27 05:50:00|6966.3|6962.5|6974.4|6970.6|6974.9|6971.7|6966.3|6962.5|129
1679896500000|2023-03-27 05:55:00|6974.5|6970.7|6972.5|6969.7|6974.7|6971.7|6970.4|6966.6|100
1679896800000|2023-03-27 06:00:00|6973.5|6970.6|6979.4|6975.6|6981.5|6978.6|6965.4|6962.1|522
1679897100000|2023-03-27 06:05:00|6979.3|6976.5|6977.4|6974.6|6984.4|6980.6|6977.4|6974.1|200
1679897400000|2023-03-27 06:10:00|6978.3|6974.5|6970.3|6967.5|6979.4|6976.6|6968.4|6965.2|268
1679897700000|2023-03-27 06:15:00|6970.4|6967.6|6970.4|6967.6|6975.5|6972.6|6969|6965.7|139
1679898000000|2023-03-27 06:20:00|6970.5|6967.7|6975.4|6972.6|6975.5|6972.6|6968.4|6965.5|174
1679898300000|2023-03-27 06:25:00|6976.4|6973.6|6991.4|6988.6|6994.4|6991.6|6975.4|6972.6|380
1679898600000|2023-03-27 06:30:00|6990.4|6987.6|6999.4|6996.6|7004.5|7000.9|6990.4|6987.1|752
1679898900000|2023-03-27 06:35:00|7000.4|6997.5|7001.3|6997.5|7003.4|6999.7|6992.4|6989.6|301
1679899200000|2023-03-27 06:40:00|7001.4|6997.6|7002.4|6998.6|7010.4|7007.4|6999.6|6996.3|447
1679899500000|2023-03-27 06:45:00|7002.3|6999.5|6999.6|6996.8|7003.6|7000.6|6994.7|6991.8|500
1679899800000|2023-03-27 06:50:00|7000.6|6997.6|7002.6|6998.8|7007.4|7003.8|6994.6|6991.3|478
1679900100000|2023-03-27 06:55:00|7002.4|6998.6|7008.4|7004.6|7009.6|7006.6|6998.4|6995.5|374
1679900400000|2023-03-27 07:00:00|7007.4|7003.8|7022.4|7018.6|7022.9|7019.6|6992.4|6989.6|1050
1679900700000|2023-03-27 07:05:00|7021.6|7019.6|7010.4|7007.6|7022.6|7019.6|7007.4|7004.6|716
1679901000000|2023-03-27 07:10:00|7010.6|7006.8|7010.4|7007.6|7018.4|7015.6|7003.4|7000.4|504
1679901300000|2023-03-27 07:15:00|7012.4|7008.6|7021.6|7018.8|7028.6|7025.8|7008.4|7005.6|589
1679901600000|2023-03-27 07:20:00|7022.6|7018.6|7011.4|7008.6|7023.6|7019.9|7009.4|7006.1|438
1679901900000|2023-03-27 07:25:00|7010.6|7007.6|7007.6|7004.8|7014.6|7011.6|7007.4|7003.8|444
1679902200000|2023-03-27 07:30:00|7007.4|7004.6|6990.4|6986.6|7009.4|7005.8|6987.1|6983.6|902
1679902500000|2023-03-27 07:35:00|6990.3|6987.5|6977.6|6973.8|6991.6|6988.6|6976.1|6972.8|781
1679902800000|2023-03-27 07:40:00|6977.4|6974.6|6972.4|6969.6|6986.4|6983.6|6971.4|6968.5|454
1679903100000|2023-03-27 07:45:00|6973.4|6970.6|6966.5|6962.7|6976.4|6972.6|6948.5|6945.5|1088
1679903400000|2023-03-27 07:50:00|6966.3|6963.5|6976.5|6973.7|6991.5|6988.5|6966.3|6963.5|920
1679903700000|2023-03-27 07:55:00|6975.5|6972.7|6984.3|6981.5|6990.6|6987.7|6975.5|6972.5|505
1679904000000|2023-03-27 08:00:00|6984.5|6981.7|6982.5|6978.7|6993.5|6990.7|6970.6|6967.8|822
1679904300000|2023-03-27 08:05:00|6981.6|6978.8|6999.6|6995.8|7003.2|7000.4|6977.5|6974.7|783
1679904600000|2023-03-27 08:10:00|6999.5|6995.7|7007.5|7004.7|7012|7008.7|6995.5|6992.5|752
1679904900000|2023-03-27 08:15:00|7007.6|7003.8|6995.5|6992.7|7007.6|7004.3|6983.6|6980.7|774
1679905200000|2023-03-27 08:20:00|6995.6|6991.8|6995.5|6992.7|7005.6|7002.7|6990.3|6987.5|689
1679905500000|2023-03-27 08:25:00|6996.5|6991.5|6987.5|6983.7|6999.3|6996|6976.7|6973.8|1251
1679905800000|2023-03-27 08:30:00|6986.5|6983.9|6966.7|6962.9|6990.6|6987.7|6961.7|6958.8|2048
1679906100000|2023-03-27 08:35:00|6965.8|6963|6967.7|6964.9|6979.8|6976.9|6962.7|6958.9|552
1679906400000|2023-03-27 08:40:00|6968.6|6964.8|6958.7|6954.9|6974.6|6971.3|6956.6|6953.8|633
1679906700000|2023-03-27 08:45:00|6957.8|6955|6952.7|6948.9|6960.7|6957.9|6943.7|6940.8|987
1679907000000|2023-03-27 08:50:00|6951.7|6949.9|6959.2|6956.4|6968.8|6965.8|6945.6|6942.8|510
1679907300000|2023-03-27 08:55:00|6958.7|6954.9|6956.7|6953.9|6960|6957.2|6951.7|6947.9|529
1679907600000|2023-03-27 09:00:00|6955.8|6953|6962.7|6959.9|6967.6|6964.8|6954|6951.2|443
1679907900000|2023-03-27 09:05:00|6963.5|6960.7|6963.7|6960.9|6968.7|6965.8|6962.7|6959|252
1679908200000|2023-03-27 09:10:00|6962.8|6959.9|6957.8|6955|6965.6|6962.8|6952.8|6949.9|466
1679908500000|2023-03-27 09:15:00|6957.7|6954.9|6967.7|6964.9|6968.7|6965.9|6953.7|6950.8|487
1679908800000|2023-03-27 09:20:00|6967.6|6964.8|6969.7|6965.9|6978.9|6975.9|6963.7|6960.8|514
1679909100000|2023-03-27 09:25:00|6968.6|6965.8|6963.7|6960.9|6976.7|6973.1|6958.9|6955.9|428
1679909400000|2023-03-27 09:30:00|6964.7|6961.1|6961.6|6957.8|6964.9|6961.9|6955.7|6952.9|314
1679909700000|2023-03-27 09:35:00|6960.9|6957.1|6963.7|6960.9|6964.9|6961.9|6953.7|6950.8|296
1679910000000|2023-03-27 09:40:00|6963.6|6960.8|6962.7|6959.9|6964.9|6961.9|6957.7|6954.8|192
1679910300000|2023-03-27 09:45:00|6962.9|6959.1|6959.7|6956.9|6977.6|6973.9|6957.7|6954.8|554
1679910600000|2023-03-27 09:50:00|6960.6|6956.8|6976.7|6972.9|6981.1|6977.9|6960.1|6956.8|617
1679910900000|2023-03-27 09:55:00|6976.6|6973.8|6975.7|6972.9|6979.6|6976.8|6970.1|6967.3|400
1679911200000|2023-03-27 10:00:00|6976.7|6973.9|6974.7|6971.9|6986.6|6982.9|6972.7|6969.8|656
1679911500000|2023-03-27 10:05:00|6975.6|6971.8|6975.9|6973.1|6984.9|6981.7|6969.7|6966.9|638
1679911800000|2023-03-27 10:10:00|6976.7|6973.9|6978.6|6975.8|6994.7|6991.9|6976.7|6973.8|702
1679912100000|2023-03-27 10:15:00|6977.7|6974.9|6986.9|6983.1|6988.9|6985.9|6973.9|6971.1|499
1679912400000|2023-03-27 10:20:00|6985.9|6982.9|7006.9|7003.1|7007.9|7004.8|6985.7|6982.8|774
1679912700000|2023-03-27 10:25:00|7006.8|7004|6997.8|6995|7006.9|7004|6994|6991.2|737
1679913000000|2023-03-27 10:30:00|6997.9|6994.1|6998.9|6995.1|7002.9|7000|6993.9|6991|358
1679913300000|2023-03-27 10:35:00|6998.8|6995|7008.5|7004.7|7009.6|7006.7|6996.8|6993.6|495
1679913600000|2023-03-27 10:40:00|7007.6|7004.8|7012.4|7009.6|7012.4|7009.6|6999.5|6996.7|319
1679913900000|2023-03-27 10:45:00|7012.5|7009.7|7005.6|7002.8|7019.5|7016.7|7000.5|6997.7|799
1679914200000|2023-03-27 10:50:00|7005.5|7002.7|7011.5|7008.7|7016.6|7013.8|7003.6|7000.6|579
1679914500000|2023-03-27 10:55:00|7011.6|7008.8|7001.6|6997.8|7013|7009.7|6997.6|6994.3|514
1679914800000|2023-03-27 11:00:00|7000.8|6998|7001.6|6997.8|7007.5|7004.7|6997.5|6994|461
1679915100000|2023-03-27 11:05:00|7001.5|6998.7|7008.5|7005.7|7010.6|7007.7|6998.5|6994.8|494
1679915400000|2023-03-27 11:10:00|7008.6|7004.7|7019.5|7016.7|7021.4|7018.6|7006.8|7003.7|562
1679915700000|2023-03-27 11:15:00|7018.6|7015.7|7020.5|7017.7|7027.5|7024.7|7018.5|7014.7|655
1679916000000|2023-03-27 11:20:00|7021.5|7018.7|7008.5|7005.7|7022.6|7019.7|7007.6|7004.8|703
1679916300000|2023-03-27 11:25:00|7008.6|7004.8|7014.5|7011.7|7014.6|7011.7|7003.5|7000.5|602
1679916600000|2023-03-27 11:30:00|7014.6|7010.8|7013.5|7010.7|7018.7|7015.7|7009.5|7006.7|518
1679916900000|2023-03-27 11:35:00|7013.7|7009.7|7017.7|7013.9|7023.5|7020.7|7012.8|7009.5|417
1679917200000|2023-03-27 11:40:00|7017.5|7014.7|7024.5|7020.7|7027.7|7024.7|7017.5|7013.7|570
1679917500000|2023-03-27 11:45:00|7024.7|7021.7|7021.5|7018.7|7027.9|7024.7|7017.5|7014.7|513
1679917800000|2023-03-27 11:50:00|7022.5|7019.7|7019.7|7015.9|7027.5|7024.7|7018.7|7015.7|453
1679918100000|2023-03-27 11:55:00|7019.5|7016.7|7022.5|7018.7|7026.7|7023|7016.7|7013.4|475
1679918400000|2023-03-27 12:00:00|7022.7|7018.9|7021.5|7018.7|7039.7|7036.7|7020.5|7017.7|1034
1679918700000|2023-03-27 12:05:00|7021.7|7017.9|7050.5|7047.7|7050.5|7047.7|7021.5|7017.7|1335
1679919000000|2023-03-27 12:10:00|7049.8|7047|7058.7|7054.9|7063.7|7060.9|7048.7|7045.7|1771
1679919300000|2023-03-27 12:15:00|7058.5|7055.7|7066.4|7063.6|7076.5|7073.7|7056.5|7053.6|1250
1679919600000|2023-03-27 12:20:00|7065.7|7062.9|7061.4|7058.6|7067.5|7064.7|7054.5|7051.2|866
1679919900000|2023-03-27 12:25:00|7061.5|7058.7|7064.5|7061.7|7070|7066.7|7060.4|7057.6|726
1679920200000|2023-03-27 12:30:00|7064.7|7061.9|7071.5|7068.7|7083.3|7080.5|7061.5|7058.6|1381
1679920500000|2023-03-27 12:35:00|7072.3|7069.5|7081.5|7077.7|7081.7|7078.7|7071.5|7068.7|1219
1679920800000|2023-03-27 12:40:00|7081.7|7077.9|7085.6|7082.8|7088.5|7085.7|7070.5|7067.6|1624
1679921100000|2023-03-27 12:45:00|7085.3|7081.8|7076.4|7072.6|7087.7|7083.9|7074.6|7071.3|1267
1679921400000|2023-03-27 12:50:00|7076.3|7073.5|7072.7|7068.9|7084.6|7081.8|7071.2|7067.9|744
1679921700000|2023-03-27 12:55:00|7072.6|7069.8|7069.6|7066.8|7073.6|7069.8|7059.6|7056.6|1239
1679922000000|2023-03-27 13:00:00|7070.6|7067.8|7061.6|7058.8|7079.6|7075.9|7051.6|7048.8|2588
1679922300000|2023-03-27 13:05:00|7062.4|7058.6|7054.6|7051.8|7067.6|7063.9|7049.6|7046.6|1511
1679922600000|2023-03-27 13:10:00|7055.3|7052.5|7057.3|7054.5|7061.6|7058.8|7046.6|7043.8|1401
1679922900000|2023-03-27 13:15:00|7057.4|7054.6|7046.7|7042.9|7058.7|7055.8|7044.7|7041.9|1729
1679923200000|2023-03-27 13:20:00|7046.6|7042.8|7056.7|7052.9|7063.6|7060.8|7045.7|7041.6|2239
1679923500000|2023-03-27 13:25:00|7056.8|7053|7070.8|7068|7074.9|7071.9|7051.7|7047.9|1505
1679923800000|2023-03-27 13:30:00|7069.8|7067|7040.1|7037.3|7071.8|7068|7037.2|7033.9|2865
1679924100000|2023-03-27 13:35:00|7041.1|7035.8|7033.1|7030.3|7045.2|7042.3|7026.4|7023.1|1955
1679924400000|2023-03-27 13:40:00|7033.3|7030.5|7069.9|7066.1|7072.9|7070|7026.5|7023.4|3275
1679924700000|2023-03-27 13:45:00|7070.7|7066.9|7067|7063.2|7087.8|7085|7062|7059|2121
1679925000000|2023-03-27 13:50:00|7066.8|7064|7053.8|7050|7070|7066.7|7044.8|7041.9|1671
1679925300000|2023-03-27 13:55:00|7052.8|7049.2|7052.8|7049|7067|7064|7043.1|7038.4|1778
1679925600000|2023-03-27 14:00:00|7053|7049.2|7089.6|7086.8|7089.7|7086.8|7052.8|7049.2|2889
1679925900000|2023-03-27 14:05:00|7090.5|7087.7|7093.5|7090.7|7096.6|7093.7|7072.5|7069.3|2337
1679926200000|2023-03-27 14:10:00|7093.6|7089.8|7081.5|7077.7|7097.7|7094.7|7072.6|7069.7|1711
1679926500000|2023-03-27 14:15:00|7081.6|7078.8|7074.6|7071.8|7094.7|7091.8|7070.6|7067.7|1825
1679926800000|2023-03-27 14:20:00|7075.5|7071.7|7059.6|7056.8|7079.5|7075.8|7055.6|7052.7|1488
1679927100000|2023-03-27 14:25:00|7059.5|7055.7|7057.6|7054.8|7065.7|7062.8|7052.6|7049.3|1298
1679927400000|2023-03-27 14:30:00|7057.7|7053.9|7055.6|7052.8|7060.1|7056.8|7039.6|7036.7|2314
1679927700000|2023-03-27 14:35:00|7056.5|7052.7|7060.5|7057.7|7065.5|7062.7|7045.6|7042.4|1572
1679928000000|2023-03-27 14:40:00|7060.7|7057.9|7050.5|7047.7|7062.3|7059.4|7046.5|7043.3|1524
1679928300000|2023-03-27 14:45:00|7051.5|7047.8|7072.6|7069.8|7075.5|7072.7|7045.5|7042.7|1657
1679928600000|2023-03-27 14:50:00|7073.6|7070.8|7086.3|7083.5|7088.3|7084.7|7072.3|7068.7|4042
1679928900000|2023-03-27 14:55:00|7085.3|7082.5|7075.6|7072.8|7090.2|7086.5|7074.6|7071.7|1658
1679929200000|2023-03-27 15:00:00|7075.5|7072.7|7071.6|7068.8|7083.3|7080.5|7065.6|7062.8|1782
1679929500000|2023-03-27 15:05:00|7072.3|7069.5|7056.5|7053.7|7073.6|7070.7|7053.5|7050.5|2299
1679929800000|2023-03-27 15:10:00|7055.5|7052.7|7053.6|7050.8|7061.7|7058.9|7049.5|7046.7|1869
1679930100000|2023-03-27 15:15:00|7054.5|7050.7|7067.3|7063.5|7076.3|7073.4|7052.6|7049.7|1844
1679930400000|2023-03-27 15:20:00|7067.2|7064.4|7096.2|7092.4|7097.2|7094.4|7066.3|7063.4|1871
1679930700000|2023-03-27 15:25:00|7096.1|7093.3|7082.2|7078.4|7097.2|7094.3|7074.5|7071.6|2896
1679931000000|2023-03-27 15:30:00|7082.4|7078.6|7087.2|7084.4|7087.4|7084.6|7070|7066.7|1845
1679931300000|2023-03-27 15:35:00|7086.4|7083.6|7118|7114.2|7118.1|7115.3|7084.4|7081.4|3591
1679931600000|2023-03-27 15:40:00|7117.1|7114.3|7129.1|7125.3|7132.1|7129.2|7115.1|7112.2|2896
1679931900000|2023-03-27 15:45:00|7128.2|7125.4|7147.1|7144.3|7149.1|7146.3|7122.1|7119.3|2752
1679932200000|2023-03-27 15:50:00|7146.1|7143.3|7133.1|7129.3|7153.1|7150.3|7129.1|7126.2|2609
1679932500000|2023-03-27 15:55:00|7133|7129.2|7133.1|7130.3|7137.2|7134.3|7127.1|7124|1360
1679932800000|2023-03-27 16:00:00|7133.8|7131|7137|7134.2|7141|7138.2|7126.1|7123.2|1948
1679933100000|2023-03-27 16:05:00|7136.8|7133.2|7114.1|7111.3|7137|7134.2|7112|7109.2|2395
1679933400000|2023-03-27 16:10:00|7114.9|7112.1|7115.1|7112.3|7130.2|7127.2|7114.1|7111.2|1373
1679933700000|2023-03-27 16:15:00|7116|7112.2|7136|7132.2|7141|7137.9|7114.2|7111.3|3831
1679934000000|2023-03-27 16:20:00|7136.1|7133.2|7153.1|7150.3|7160.5|7157.7|7135|7132.2|2187
1679934300000|2023-03-27 16:25:00|7154.1|7151.3|7174.1|7171.3|7183|7179.3|7150.2|7147.4|4138
1679934600000|2023-03-27 16:30:00|7175|7171.2|7172.1|7169.3|7183.9|7180.6|7171.1|7168.2|2262
1679934900000|2023-03-27 16:35:00|7173.1|7169.2|7175|7171.2|7182.2|7179.4|7171.2|7168.3|1472
1679935200000|2023-03-27 16:40:00|7174.1|7171.3|7179.2|7176.4|7186|7182.3|7174.1|7170.8|2140
1679935500000|2023-03-27 16:45:00|7179.1|7176.3|7172.1|7169.3|7182.2|7179.3|7171.1|7167.8|1232
1679935800000|2023-03-27 16:50:00|7173|7170.2|7175|7172.2|7178.4|7175.2|7167|7164.2|1593
1679936100000|2023-03-27 16:55:00|7175.1|7172.3|7177|7174.2|7180.1|7177.2|7167.1|7163.8|1012
1679936400000|2023-03-27 17:00:00|7177.1|7173.3|7209|7205.2|7211|7208.2|7174.1|7171.2|3543
1679936700000|2023-03-27 17:05:00|7208.1|7205.3|7206|7203.2|7218.1|7215.2|7204.1|7200.8|2719
1679937000000|2023-03-27 17:10:00|7206.1|7203.3|7214|7210.2|7216.1|7213.3|7202.6|7199.3|1921
1679937300000|2023-03-27 17:15:00|7214.1|7211.3|7226.9|7224.1|7229.1|7226.1|7199.1|7196.2|2998
1679937600000|2023-03-27 17:20:00|7227|7223.2|7228|7224.2|7237.3|7234.3|7218|7215.1|2646
1679937900000|2023-03-27 17:25:00|7227.1|7224.3|7235.3|7232.5|7238.1|7234.3|7227.1|7224.2|1620
1679938200000|2023-03-27 17:30:00|7237|7233.2|7258.1|7255.3|7261.4|7258.2|7234.3|7231.3|3485
1679938500000|2023-03-27 17:35:00|7259|7255.2|7249|7246.2|7263.1|7260.2|7245|7242.2|2979
1679938800000|2023-03-27 17:40:00|7249.1|7245.3|7254|7251.2|7256.1|7253.3|7240.7|7237.9|2507
1679939100000|2023-03-27 17:45:00|7253.3|7250.5|7260.7|7257.9|7262.4|7259.2|7251.1|7248.2|2846
1679939400000|2023-03-27 17:50:00|7260.9|7258.1|7259.7|7256.9|7265.1|7262.1|7254.9|7251.8|2747
1679939700000|2023-03-27 17:55:00|7259.9|7257.1|7282.9|7279.1|7283.9|7281.1|7259.9|7257.1|4112
1679940000000|2023-03-27 18:00:00|7282.8|7279|7271.9|7269.1|7289.9|7286.2|7268|7265.1|4534
1679940300000|2023-03-27 18:05:00|7272.6|7269.8|7282.6|7278.8|7293.5|7290.7|7267.9|7265|5521
1679940600000|2023-03-27 18:10:00|7282.5|7278.7|7281.9|7279.1|7294.8|7292|7277.8|7274.5|4161
1679940900000|2023-03-27 18:15:00|7284.8|7281|7282|7279.2|7288|7284.2|7274|7271.2|3480
1679941200000|2023-03-27 18:20:00|7282.8|7280|7282|7278.2|7286|7283.2|7269.1|7265.5|2693
1679941500000|2023-03-27 18:25:00|7281.9|7279.1|7285.8|7283|7302|7299.2|7277.1|7274.2|17510
1679941800000|2023-03-27 18:30:00|7286.8|7284|7298.9|7296.1|7313.9|7310.2|7284.9|7282|6649
1679942100000|2023-03-27 18:35:00|7298|7295.2|7295|7292.2|7307.8|7304.5|7290.8|7287.6|3434
1679942400000|2023-03-27 18:40:00|7294.8|7292|7290.6|7286.8|7306.5|7302.8|7278.8|7275.7|8765
1679942700000|2023-03-27 18:45:00|7290.8|7287|7289.6|7286.8|7310.5|7307.7|7275.6|7272.7|3905
1679943000000|2023-03-27 18:50:00|7290.5|7287.7|7292.5|7288.7|7300.6|7297.8|7282.5|7279.7|4846
1679943300000|2023-03-27 18:55:00|7293.6|7289.7|7289.5|7286.7|7306.1|7302.8|7286.5|7283.7|1624
1679943600000|2023-03-27 19:00:00|7289.6|7285.8|7285.5|7282.7|7297.6|7294.6|7285.5|7282.7|757
1679943900000|2023-03-27 19:05:00|7286.5|7282.8|7287.4|7283.6|7293.6|7290.7|7283.5|7280.7|589
1679944200000|2023-03-27 19:10:00|7287.5|7283.7|7285.5|7282.7|7291.6|7288.7|7283.6|7280.8|719
1679944500000|2023-03-27 19:15:00|7286.4|7282.6|7291.5|7288.7|7298.6|7295.7|7284.5|7280.8|733
1679944800000|2023-03-27 19:20:00|7292.5|7289.7|7295.6|7291.8|7297.5|7293.8|7287.6|7284.8|455
1679945100000|2023-03-27 19:25:00|7295.5|7292.7|7295.5|7292.7|7298.6|7295.8|7292.5|7289.7|611
1679945400000|2023-03-27 19:30:00|7295.6|7291.8|7289.6|7286.8|7295.6|7292.3|7286.5|7282.7|468
1679945700000|2023-03-27 19:35:00|7290.4|7287.6|7286.6|7283.8|7291.6|7288.8|7283.5|7280.7|434
1679946000000|2023-03-27 19:40:00|7287.5|7283.7|7292.5|7288.7|7296.6|7293.7|7285.5|7282.6|542
1679946300000|2023-03-27 19:45:00|7291.6|7288.8|7301.4|7298.6|7302.3|7299|7290.5|7287.2|3759
1679946600000|2023-03-27 19:50:00|7301.3|7298.5|7307.3|7303.5|7309.6|7306.5|7300.1|7296.5|727
1679946900000|2023-03-27 19:55:00|7307.6|7304.8|7300.4|7297.6|7309.3|7306.3|7298.4|7295.6|566
1679947200000|2023-03-27 20:00:00|7300.5|7296.7|7306.3|7303.5|7306.4|7303.6|7298.5|7295.7|235
1679947500000|2023-03-27 20:05:00|7306.4|7303.6|7307.5|7303.7|7309.5|7306.6|7304.5|7301.5|144
1679947800000|2023-03-27 20:10:00|7307.4|7304.6|7305.4|7301.6|7308.9|7305.6|7304.5|7301.2|311
1679948100000|2023-03-27 20:15:00|7304.5|7301.7|7302.4|7299.6|7305.5|7301.7|7301.4|7298.6|161
1679948400000|2023-03-27 20:20:00|7303.3|7299.5|7304.4|7301.6|7305.4|7302.6|7301.3|7298.5|177
1679948700000|2023-03-27 20:25:00|7304.3|7301.5|7301.3|7297.5|7306.4|7303.5|7300.3|7297.2|193
1679949000000|2023-03-27 20:30:00|7300.4|7297.6|7297.4|7293.6|7301.5|7298.3|7293.4|7290.6|284
1679949300000|2023-03-27 20:35:00|7296.5|7293.7|7292.4|7289.6|7297.4|7294.6|7291.3|7288.5|244
1679949600000|2023-03-27 20:40:00|7293.3|7289.5|7291.4|7288.6|7294.9|7291.6|7290.4|7287.2|172
1679949900000|2023-03-27 20:45:00|7291.3|7288.5|7292.3|7289.5|7292.4|7289.5|7289.4|7286.5|152
1679950200000|2023-03-27 20:50:00|7292.1|7289.3|7294.3|7291.5|7297.3|7293.5|7291.3|7288.1|295
1679950500000|2023-03-27 20:55:00|7294.4|7291.6|7291.3|7288.5|7295.1|7291.6|7289.3|7286.3|503
1679954400000|2023-03-27 22:00:00|7289.4|7285.6|7282.4|7278.6|7289.9|7286.1|7280.3|7276.7|230
1679954700000|2023-03-27 22:05:00|7283.2|7279.6|7287.2|7283.4|7289.2|7285.5|7283.2|7279.6|111
1679955000000|2023-03-27 22:10:00|7287|7284.2|7283.2|7279.4|7287.2|7284.2|7281.3|7278.4|63
1679955300000|2023-03-27 22:15:00|7283.9|7280.4|7284.2|7280.4|7285.3|7282.4|7282.2|7278.5|66
1679955600000|2023-03-27 22:20:00|7284.9|7281.4|7284.2|7281.4|7285.2|7282.2|7283.2|7280.4|20
1679955900000|2023-03-27 22:25:00|7284|7280.4|7284.2|7280.4|7285.2|7282.4|7283.2|7280|31
1679956200000|2023-03-27 22:30:00|7283.3|7280.5|7286.3|7282.5|7286.3|7283.4|7283.2|7279.5|55
1679956500000|2023-03-27 22:35:00|7286.2|7283.4|7289.2|7285.4|7290|7286.4|7285.2|7282.4|88
1679956800000|2023-03-27 22:40:00|7288.3|7285.5|7287.2|7284.4|7288.3|7285.5|7284.8|7281.5|59
1679957100000|2023-03-27 22:45:00|7287|7283.4|7287.2|7284.4|7290.3|7287.4|7286.2|7282.9|38
1679957400000|2023-03-27 22:50:00|7288.3|7284.5|7289.2|7285.4|7291.2|7287.5|7287.2|7283.5|100
1679957700000|2023-03-27 22:55:00|7288.3|7286.4|7291.3|7287.5|7291.3|7288.4|7288.2|7285.4|50
1679958000000|2023-03-27 23:00:00|7291.2|7288.4|7288.2|7284.4|7291.3|7288.4|7288.2|7284.4|222
1679958300000|2023-03-27 23:05:00|7288.3|7284.5|7290.2|7286.4|7290.3|7287.4|7287.4|7284.5|41
1679958600000|2023-03-27 23:10:00|7289.2|7287.4|7293.3|7289.5|7293.3|7290.4|7289.2|7287.2|33
1679958900000|2023-03-27 23:15:00|7292.3|7290.4|7298.2|7295.4|7301|7297.4|7292.3|7289.5|177
1679959200000|2023-03-27 23:20:00|7299.2|7296.4|7293.2|7289.4|7299.3|7296.4|7292.2|7288.9|121
1679959500000|2023-03-27 23:25:00|7292.2|7289.5|7293.2|7290.4|7295.2|7292.4|7291.2|7288.4|67
1679959800000|2023-03-27 23:30:00|7294|7290.2|7301.3|7297.5|7301.3|7298.4|7291.2|7288.4|226
1679960100000|2023-03-27 23:35:00|7300.3|7297.6|7301.3|7297.5|7301.3|7298.4|7300.3|7297|84
1679960400000|2023-03-27 23:40:00|7300.4|7297.6|7300.3|7297.5|7301.3|7297.6|7300.3|7297.4|39
1679960700000|2023-03-27 23:45:00|||||||||52
1679961000000|2023-03-27 23:50:00|7301.3|7298|7305.2|7301.4|7305.3|7302.4|7300.3|7297.5|123
1679961300000|2023-03-27 23:55:00|7305.3|7301.5|7304.2|7301.4|7305.7|7302.4|7302.2|7299.2|129
1679961600000|2023-03-28 00:00:00|7304.7|7300.9|7288.3|7284.5|7307.4|7304.5|7286.4|7283.6|792
1679961900000|2023-03-28 00:05:00|7288.4|7284.6|7291.3|7288.5|7291.4|7288.6|7283.4|7279.8|399
1679962200000|2023-03-28 00:10:00|7291.4|7287.5|7295.4|7292.6|7302.3|7298.6|7289.1|7285.8|383
1679962500000|2023-03-28 00:15:00|7294.7|7291.9|7296.3|7292.5|7296.4|7292.6|7291.4|7288.5|187
1679962800000|2023-03-28 00:20:00|7295.4|7292.6|7301.4|7298.6|7301.4|7298.6|7293.4|7290.6|119
1679963100000|2023-03-28 00:25:00|7302.3|7298.5|7291.3|7287.5|7304.4|7301.6|7290.4|7287.5|287
1679963400000|2023-03-28 00:30:00|7291.4|7288.6|7291.4|7288.6|7294.3|7291.4|7289.3|7286.5|138
1679963700000|2023-03-28 00:35:00|7291.3|7288.5|7291.3|7288.5|7294.4|7291.6|7289.4|7286.6|117
1679964000000|2023-03-28 00:40:00|7291.5|7288.7|7291.3|7287.5|7292.5|7289.7|7284.6|7281.8|303
1679964300000|2023-03-28 00:45:00|7290.5|7287.7|7301.3|7298.5|7301.5|7298.7|7289.6|7286.5|255
1679964600000|2023-03-28 00:50:00|7301.2|7298.4|7301.3|7298.5|7302.5|7299.7|7294.3|7290.5|174
1679964900000|2023-03-28 00:55:00|7301.5|7298.7|7307.5|7304.7|7308.3|7305.4|7299.5|7296.5|244
1679965200000|2023-03-28 01:00:00|7308.3|7304.5|7275.2|7272.4|7308.3|7304.7|7275.2|7272.3|1445
1679965500000|2023-03-28 01:05:00|7276.2|7273.4|7289.3|7286.5|7291.3|7288.4|7275.2|7272.3|1063
1679965800000|2023-03-28 01:10:00|7289.2|7286.4|7286.2|7283.4|7292.3|7289.4|7284.2|7280.9|547
1679966100000|2023-03-28 01:15:00|7287.1|7283.3|7287.2|7284.4|7290.2|7287.4|7282.2|7278.9|535
1679966400000|2023-03-28 01:20:00|7288.1|7284.3|7294.2|7291.4|7295.2|7292.4|7286.2|7283.3|297
1679966700000|2023-03-28 01:25:00|7295.1|7291.3|7299.2|7296.4|7303.2|7300.4|7294.2|7291.3|338
1679967000000|2023-03-28 01:30:00|7299.3|7295.5|7289.1|7285.3|7308.2|7305.3|7288.1|7285.1|438
1679967300000|2023-03-28 01:35:00|7289.2|7285.4|7285.1|7282.3|7292.2|7289.4|7283.2|7279.9|371
1679967600000|2023-03-28 01:40:00|7285.2|7282.4|7283.1|7279.3|7285.4|7282.4|7279.2|7276.3|321
1679967900000|2023-03-28 01:45:00|7282.2|7280.3|7278.2|7275.4|7286.1|7283.3|7278.2|7275.3|1133
1679968200000|2023-03-28 01:50:00|7279.1|7275.3|7285.2|7282.4|7285.2|7282.4|7278.3|7275.3|217
1679968500000|2023-03-28 01:55:00|7285.1|7281.4|7290.2|7287.4|7291.2|7288.4|7285.1|7281.4|190
1679968800000|2023-03-28 02:00:00|7290.5|7287.7|7291.2|7288.4|7291.3|7288.4|7285.2|7282.3|524
1679969100000|2023-03-28 02:05:00|7291.3|7287.5|7284.5|7281.7|7292.3|7289.4|7283.5|7280.2|228
1679969400000|2023-03-28 02:10:00|7284.3|7281.5|7286.5|7283.7|7287.6|7284.7|7281.5|7278.5|189
1679969700000|2023-03-28 02:15:00|7285.5|7282.7|7284.5|7281.7|7289.5|7286.7|7282.5|7279.2|166
1679970000000|2023-03-28 02:20:00|7283.5|7280.7|7284.5|7281.7|7286.6|7283.7|7282.5|7279.5|130
1679970300000|2023-03-28 02:25:00|7282.7|7279.9|7283.3|7280.5|7283.5|7280.5|7279.3|7276.5|183
1679970600000|2023-03-28 02:30:00|7282.5|7279.5|7282.5|7278.7|7284.6|7281.7|7279.2|7276.4|265
1679970900000|2023-03-28 02:35:00|7282.3|7278.5|7281.5|7278.7|7282.5|7279.7|7279.5|7276.5|163
1679971200000|2023-03-28 02:40:00|7281.3|7278.5|7275.3|7272.5|7281.5|7278.7|7275.3|7272.5|287
1679971500000|2023-03-28 02:45:00|7276.3|7272.7|7270.3|7267.5|7276.3|7273.4|7269.5|7266.5|435
1679971800000|2023-03-28 02:50:00|7271.3|7267.7|7280.5|7277.7|7282.5|7279.7|7267.3|7264.5|487
1679972100000|2023-03-28 02:55:00|7280.3|7276.5|7276.5|7273.7|7281.3|7277.7|7273.5|7270.5|239
1679972400000|2023-03-28 03:00:00|7276.3|7273.5|7277.5|7273.7|7278.6|7275.7|7273.5|7270.5|203
1679972700000|2023-03-28 03:05:00|7277.3|7274.7|7282.5|7279.7|7283.6|7280.7|7275.5|7272.5|143
1679973000000|2023-03-28 03:10:00|7282.2|7279.4|7278.3|7274.5|7283.5|7280.7|7278|7274.5|159
1679973300000|2023-03-28 03:15:00|7278.2|7275.4|7274.5|7271.7|7278.6|7275.7|7273.3|7270.5|184
1679973600000|2023-03-28 03:20:00|7274.4|7270.6|7279.5|7276.7|7283.4|7279.7|7273.4|7270.6|300
1679973900000|2023-03-28 03:25:00|7279.4|7275.7|7279.5|7276.7|7281.4|7278.6|7277.6|7274.7|113
1679974200000|2023-03-28 03:30:00|7280.4|7276.6|7287.4|7284.6|7287.5|7284.6|7279.2|7275.6|180
1679974500000|2023-03-28 03:35:00|7287.2|7284.4|7283.5|7280.7|7287.2|7284.4|7282.5|7279.3|93
1679974800000|2023-03-28 03:40:00|7284.5|7281.7|7283.4|7280.6|7285.4|7282.1|7282.4|7279.2|106
1679975100000|2023-03-28 03:45:00|7283.5|7280.7|7281.4|7277.6|7284.5|7281.7|7279.6|7276.6|209
1679975400000|2023-03-28 03:50:00|7281.2|7278.4|7277.5|7274.7|7284.5|7281.7|7277.1|7274.3|248
1679975700000|2023-03-28 03:55:00|7278.2|7275.4|7279.2|7276.4|7280.4|7277.1|7276.4|7273.4|150
1679976000000|2023-03-28 04:00:00|7278.5|7275.7|7276.5|7273.7|7280.5|7277.7|7275.5|7272.2|243
1679976300000|2023-03-28 04:05:00|7275.6|7272.7|7273.5|7270.7|7278.4|7274.7|7273.4|7270.6|485
1679976600000|2023-03-28 04:10:00|7273.4|7269.6|7273.4|7269.6|7273.7|7270.7|7271.4|7268.6|145
1679976900000|2023-03-28 04:15:00|7273.5|7269.7|7272.4|7269.6|7274.4|7271.6|7270.2|7267.4|200
1679977200000|2023-03-28 04:20:00|7272.5|7269.7|7273.5|7270.7|7274.4|7271.6|7271.4|7268.6|128
1679977500000|2023-03-28 04:25:00|7273.4|7270.6|7275.4|7272.6|7276.5|7273.6|7273.4|7270.2|107
1679977800000|2023-03-28 04:30:00|7274.9|7271.6|7275.5|7272.7|7275.5|7272.7|7272.5|7269.6|63
1679978100000|2023-03-28 04:35:00|7275.4|7272.6|7275.4|7272.6|7277.5|7274.6|7275.4|7272.4|78
1679978400000|2023-03-28 04:40:00|7276.4|7273.6|7276.5|7273.7|7277.5|7274.7|7275.5|7272.6|39
1679978700000|2023-03-28 04:45:00|7277.4|7273.6|7278.4|7275.6|7278.5|7275.6|7275.4|7272.2|153
1679979000000|2023-03-28 04:50:00|7278.5|7274.6|7276.4|7272.6|7279.5|7276.6|7275.5|7272.2|123
1679979300000|2023-03-28 04:55:00|7275.5|7272.7|7277.5|7274.7|7280.5|7277.6|7275.5|7272.6|156
1679979600000|2023-03-28 05:00:00|7276.6|7273.8|7281.4|7278.6|7282.7|7279.7|7276.4|7273.6|192
1679979900000|2023-03-28 05:05:00|7280.5|7277.7|7279.5|7276.7|7283.5|7280.7|7279.5|7276.7|138
1679980200000|2023-03-28 05:10:00|7280.2|7277.4|7283.2|7280.4|7285.2|7282.4|7280.2|7277.4|188
1679980500000|2023-03-28 05:15:00|7284.4|7280.6|7278.1|7275.3|7285.6|7282.4|7277.2|7274.3|163
1679980800000|2023-03-28 05:20:00|7278.2|7275.4|7278.2|7275.4|7279.6|7276.4|7277.1|7273.9|140
1679981100000|2023-03-28 05:25:00|7279.1|7275.3|7277.2|7274.4|7279.4|7276.4|7277.1|7273.3|172
1679981400000|2023-03-28 05:30:00|7277.4|7273.6|7274.2|7271.4|7278.2|7274.4|7272.4|7269.4|263
1679981700000|2023-03-28 05:35:00|7274.4|7270.6|7274.2|7271.4|7279.1|7276.3|7273.2|7269.6|141
1679982000000|2023-03-28 05:40:00|7275.2|7272.4|7274.2|7271.4|7278.1|7274.6|7272.4|7269.6|106
1679982300000|2023-03-28 05:45:00|7274|7271.2|7276.5|7273.7|7276.7|7273.7|7271.4|7268.2|617
1679982600000|2023-03-28 05:50:00|7277.4|7274.6|7275.5|7272.7|7279.9|7276.6|7275.5|7272.6|130
1679982900000|2023-03-28 05:55:00|7276.4|7272.6|7276.5|7273.7|7279.5|7276.7|7275.4|7272.2|74
1679983200000|2023-03-28 06:00:00|7277.5|7274.7|7290.5|7287.7|7295.7|7292.7|7277.4|7274.6|599
1679983500000|2023-03-28 06:05:00|7291.4|7287.6|7293.5|7290.7|7295.5|7292.7|7286.4|7282.7|310
1679983800000|2023-03-28 06:10:00|7294.5|7291.7|7296.5|7293.7|7300.7|7297.7|7292.5|7289.7|424
1679984100000|2023-03-28 06:15:00|7297.5|7294.7|7293.5|7290.7|7302|7298.7|7291.5|7288.7|428
1679984400000|2023-03-28 06:20:00|7294.5|7290.2|7301.4|7297.6|7301.5|7298.6|7293.5|7290.2|245
1679984700000|2023-03-28 06:25:00|7300.5|7297.7|7298.7|7295.9|7300.9|7298.1|7296.5|7293.6|228
1679985000000|2023-03-28 06:30:00|7299.5|7295.7|7295.5|7292.7|7306.7|7303.7|7295.4|7292.2|508
1679985300000|2023-03-28 06:35:00|7296.4|7293.6|7297.5|7294.7|7302.7|7299.7|7289.5|7286.4|660
1679985600000|2023-03-28 06:40:00|7298.4|7294.6|7289.5|7286.7|7302.5|7299.7|7289.3|7285.6|383
1679985900000|2023-03-28 06:45:00|7290.3|7287.5|7288.5|7284.7|7292.4|7289.6|7285.7|7282.9|278
1679986200000|2023-03-28 06:50:00|7287.5|7283.9|7290.5|7287.7|7292.5|7288.7|7281.5|7278.6|424
1679986500000|2023-03-28 06:55:00|7289.5|7286.7|7285.5|7282.7|7291.5|7288.7|7280.5|7276.9|381
1679986800000|2023-03-28 07:00:00|7284.8|7282|7295.4|7291.6|7302.5|7299.6|7284.5|7281.6|793
1679987100000|2023-03-28 07:05:00|7294.5|7291.7|7290.3|7287.5|7298.3|7295.2|7284.4|7281.5|613
1679987400000|2023-03-28 07:10:00|7290.4|7286.6|7284.3|7281.5|7292.8|7289.5|7275.3|7271.5|822
1679987700000|2023-03-28 07:15:00|7284.4|7280.6|7298.3|7295.5|7302.1|7298.5|7282.3|7279.5|754
1679988000000|2023-03-28 07:20:00|7298.4|7294.6|7303.3|7300.5|7306.3|7303.3|7289.4|7286.5|704
1679988300000|2023-03-28 07:25:00|7304.1|7300.3|7309.4|7305.6|7314.3|7311|7299.3|7295.5|1368
1679988600000|2023-03-28 07:30:00|7309.3|7305.5|7313.3|7310.5|7320.4|7317.5|7308.1|7304.5|858
1679988900000|2023-03-28 07:35:00|7313.4|7309.6|7323.3|7320.5|7326.3|7323.3|7312.9|7309.6|1040
1679989200000|2023-03-28 07:40:00|7323.4|7319.6|7325.3|7321.5|7329.1|7326.3|7321.3|7318.5|920
1679989500000|2023-03-28 07:45:00|7324.3|7321.3|7313.1|7309.3|7328.4|7325.6|7309.3|7306.5|772
1679989800000|2023-03-28 07:50:00|7312.3|7309.5|7310.3|7307.5|7315.3|7312.5|7296.1|7293.3|765
1679990100000|2023-03-28 07:55:00|7309.5|7306.7|7300.3|7297.5|7313.4|7310.5|7297.1|7294.3|583
1679990400000|2023-03-28 08:00:00|7301.1|7298.3|7310.1|7306.3|7311.3|7308.5|7299.1|7296|680
1679990700000|2023-03-28 08:05:00|7309.3|7306.5|7321.3|7318.5|7324.6|7321.3|7308.3|7304.5|843
1679991000000|2023-03-28 08:10:00|7320.5|7317.7|7334|7331.2|7340.9|7337.6|7320.5|7317.5|2339
1679991300000|2023-03-28 08:15:00|7333.1|7330.3|7335|7332.2|7342.4|7339.2|7329|7326.1|824
1679991600000|2023-03-28 08:20:00|7334.3|7331.5|7348|7345.2|7349|7346.1|7330|7327.1|1101
1679991900000|2023-03-28 08:25:00|7348.7|7345.9|7331|7328.2|7355.4|7352.2|7330.9|7328.1|1691
1679992200000|2023-03-28 08:30:00|7332|7329.2|7330|7327.2|7335.1|7332.2|7316.1|7313.2|1610
1679992500000|2023-03-28 08:35:00|7331|7327.6|7335|7332.2|7345.5|7342.2|7327.6|7324.3|814
1679992800000|2023-03-28 08:40:00|7335.9|7332.1|7325|7322.2|7338.5|7335.2|7321.3|7318.2|742
1679993100000|2023-03-28 08:45:00|7325.7|7322.9|7316|7313.2|7326|7322.9|7315|7312.2|582
1679993400000|2023-03-28 08:50:00|7316.1|7313.3|7330|7327.2|7330|7327.2|7310|7307.1|678
1679993700000|2023-03-28 08:55:00|7330.9|7327.1|7336|7333.2|7344.1|7341.2|7330|7327.1|1017
1679994000000|2023-03-28 09:00:00|7335|7332.2|7334.7|7331.9|7348.1|7344.3|7330.4|7327.5|3941
1679994300000|2023-03-28 09:05:00|7334.4|7331.6|7322.6|7319.8|7334.6|7331.8|7320.6|7317.5|886
1679994600000|2023-03-28 09:10:00|7321.4|7318.6|7311.6|7308.8|7323.7|7320.8|7308.6|7305.6|656
1679994900000|2023-03-28 09:15:00|7312.4|7308.6|7320.6|7316.8|7323.7|7320.8|7309.6|7306.8|496
1679995200000|2023-03-28 09:20:00|7320.4|7317.6|7329.4|7326.6|7329.4|7326.6|7317.6|7314.6|576
1679995500000|2023-03-28 09:25:00|7329.6|7326.8|7327.6|7324.8|7330.9|7327.6|7319.6|7315.9|426
1679995800000|2023-03-28 09:30:00|7327.7|7323.9|7324.6|7320.8|7329.7|7326.8|7318.6|7315.6|341
1679996100000|2023-03-28 09:35:00|7324.4|7321.6|7320.6|7317.8|7328.6|7325.6|7319.6|7316.6|399
1679996400000|2023-03-28 09:40:00|7319.6|7316.8|7324.4|7320.6|7327.3|7323.8|7319.6|7316.6|638
1679996700000|2023-03-28 09:45:00|7324.3|7321.5|7329.4|7326.6|7329.4|7326.6|7318.3|7315.4|378
1679997000000|2023-03-28 09:50:00|7329.3|7326.5|7335.3|7331.5|7337.3|7334.5|7328.3|7325.5|801
1679997300000|2023-03-28 09:55:00|7335.4|7332.5|7332.3|7328.5|7340.4|7337.5|7328.3|7325.5|422
1679997600000|2023-03-28 10:00:00|7332.2|7329.4|7344.3|7340.5|7348.2|7345.2|7332.2|7329.4|1104
1679997900000|2023-03-28 10:05:00|7343.4|7340.6|7335.3|7331.5|7346.4|7343.5|7332.3|7329.5|540
1679998200000|2023-03-28 10:10:00|7335.4|7332.5|7341.3|7338.5|7345.3|7342.5|7335.3|7331.6|764
1679998500000|2023-03-28 10:15:00|7341.2|7337.4|7343.3|7340.5|7346.8|7343.5|7334.9|7331.4|645
1679998800000|2023-03-28 10:20:00|7343.2|7340.4|7328|7325.2|7344.3|7340.5|7327.3|7324.4|431
1679999100000|2023-03-28 10:25:00|7328.2|7325.4|7329.3|7326.5|7331.4|7328.5|7325.3|7322.4|629
1679999400000|2023-03-28 10:30:00|7328.3|7325.5|7321.3|7318.5|7333.4|7330.5|7314.3|7311.5|714
1679999700000|2023-03-28 10:35:00|7322.3|7319.5|7324.8|7321|7329.4|7326.5|7317.3|7314|388
1680000000000|2023-03-28 10:40:00|7325.2|7321.4|7317.3|7314.5|7328.2|7324.5|7314.2|7310.9|414
1680000300000|2023-03-28 10:45:00|7316.3|7313.5|7302.2|7298.4|7318.4|7315.5|7301|7297.4|719
1680000600000|2023-03-28 10:50:00|7303.2|7300.4|7299.4|7295.6|7307.3|7304.5|7295.6|7292.6|2100
1680000900000|2023-03-28 10:55:00|7298.6|7295.8|7299.6|7296.8|7301.7|7298.8|7293.6|7290.3|982
1680001200000|2023-03-28 11:00:00|7300.4|7296.6|7297.6|7294.8|7301.6|7298.8|7291.6|7288.6|636
1680001500000|2023-03-28 11:05:00|7297.1|7293.8|7293.6|7290.8|7302.4|7299.6|7290.6|7287.6|743
1680001800000|2023-03-28 11:10:00|7293.7|7289.9|7294.6|7291.8|7300.3|7297.5|7290.6|7287.8|579
1680002100000|2023-03-28 11:15:00|7293.9|7291.1|7310.6|7307.8|7310.6|7307.8|7288.9|7286.1|1057
1680002400000|2023-03-28 11:20:00|7311.6|7307.9|7316.5|7312.7|7321.3|7318.5|7308.6|7305.3|1078
1680002700000|2023-03-28 11:25:00|7316.6|7312.8|7316.6|7313.8|7323.7|7320.8|7311.6|7308.7|505
1680003000000|2023-03-28 11:30:00|7315.7|7312.8|7319.5|7316.7|7321.7|7318.8|7309.6|7306.7|464
1680003300000|2023-03-28 11:35:00|7319.6|7316.8|7316.7|7313.9|7321.6|7318.8|7312.6|7309.8|396
1680003600000|2023-03-28 11:40:00|7316.6|7313.8|7313.6|7310.8|7318.7|7315.8|7312|7308.7|353
1680003900000|2023-03-28 11:45:00|7313.5|7310.7|7310.5|7307.7|7317.6|7314.8|7307.6|7304.7|573
1680004200000|2023-03-28 11:50:00|7310.6|7307.8|7298.6|7295.8|7310.6|7307.8|7294.4|7291.1|707
1680004500000|2023-03-28 11:55:00|7297.6|7294.8|7285.3|7282.5|7297.7|7294.8|7280.6|7277.8|922
1680004800000|2023-03-28 12:00:00|7285.5|7282.7|7269.7|7265.9|7286.5|7283.5|7256.7|7253.9|3049
1680005100000|2023-03-28 12:05:00|7268.9|7266.1|7293.6|7290.8|7293.7|7290.8|7268.9|7266.1|2500
1680005400000|2023-03-28 12:10:00|7294.3|7291.5|7298.5|7294.7|7303.7|7300.9|7292.6|7289.8|1624
1680005700000|2023-03-28 12:15:00|7297.6|7294.8|7288.7|7284.9|7308|7304.8|7287.6|7284.7|803
1680006000000|2023-03-28 12:20:00|7288.6|7285.8|7292.6|7289.8|7300.6|7297.8|7286.5|7283.3|761
1680006300000|2023-03-28 12:25:00|7292.5|7289.7|7300.5|7297.7|7306.5|7303.7|7292.5|7289.7|888
1680006600000|2023-03-28 12:30:00|7300.6|7297.8|7303.5|7299.7|7306.6|7303.8|7294.5|7291.7|634
1680006900000|2023-03-28 12:35:00|7303.3|7300.5|7292.6|7289.8|7310.5|7306.8|7280.6|7277.8|1870
1680007200000|2023-03-28 12:40:00|7292.8|7289|7280.9|7278.1|7292.8|7289.8|7280.8|7278|1121
1680007500000|2023-03-28 12:45:00|7280.8|7278|7281.8|7278|7288.8|7285.1|7277.8|7275|1152
1680007800000|2023-03-28 12:50:00|7281.9|7279|7282.8|7279|7287.8|7284.1|7278.8|7276|1046
1680008100000|2023-03-28 12:55:00|7281.9|7279.1|7291.6|7288.8|7305.8|7302.1|7281.9|7279|1863
1680008400000|2023-03-28 13:00:00|7292.3|7289.5|7301.6|7298.8|7303.6|7300.8|7278.6|7275.7|2557
1680008700000|2023-03-28 13:05:00|7300.8|7297.8|7294.6|7291.8|7309.5|7306.7|7288.6|7285.7|2012
1680009000000|2023-03-28 13:10:00|7293.6|7290.8|7298.6|7295.8|7300.8|7297.8|7286.6|7283.7|1237
1680009300000|2023-03-28 13:15:00|7297.8|7295|7281.9|7279.1|7306.8|7303.8|7280.8|7278|3444
1680009600000|2023-03-28 13:20:00|7282.6|7279.8|7262.3|7259.5|7286.8|7283.3|7258.6|7255.7|6220
1680009900000|2023-03-28 13:25:00|7261.6|7258.8|7254.8|7252|7271.6|7268.7|7225.6|7222.1|7457
1680010200000|2023-03-28 13:30:00|7253.8|7250|7281.5|7278.7|7283.2|7280.4|7253.6|7250|5556
1680010500000|2023-03-28 13:35:00|7281.6|7277.8|7298.1|7295.3|7301.3|7298.5|7279.5|7276.7|4079
1680010800000|2023-03-28 13:40:00|7298.2|7294.4|7286.2|7283.4|7298.2|7295.4|7274.2|7271.3|2695
1680011100000|2023-03-28 13:45:00|7286.9|7284.1|7292.5|7288.7|7300.3|7297.5|7281.2|7278.4|2244
1680011400000|2023-03-28 13:50:00|7293.2|7289.7|7309.2|7306.4|7314.3|7311.4|7283.5|7280.5|4313
1680011700000|2023-03-28 13:55:00|7309.1|7305.4|7289.5|7286.7|7309.3|7306.4|7289.2|7286.4|1991
1680012000000|2023-03-28 14:00:00|7290.5|7286.5|7314.2|7310.4|7318.2|7314.9|7281.2|7277.8|4495
1680012300000|2023-03-28 14:05:00|7313.3|7310.5|7328.2|7325.4|7333.1|7330.3|7299.1|7296.3|4085
1680012600000|2023-03-28 14:10:00|7328.3|7325.5|7327.2|7324.4|7336.8|7334|7322.2|7319.3|2675
1680012900000|2023-03-28 14:15:00|7326.5|7323.7|7342.1|7339.3|7343.2|7340.3|7321.2|7317.9|2760
1680013200000|2023-03-28 14:20:00|7343.1|7340.3|7335.1|7332.3|7344.2|7341.4|7331.2|7328.3|2090
1680013500000|2023-03-28 14:25:00|7335.2|7331.4|7334.1|7331.3|7341.2|7338.4|7328.4|7325.6|1568
1680013800000|2023-03-28 14:30:00|7334.9|7331.1|7317.2|7314.4|7338.2|7335.3|7311.2|7308.3|2539
1680014100000|2023-03-28 14:35:00|7317.9|7315.1|7306.2|7303.4|7321.2|7317.6|7305.2|7302.3|2645
1680014400000|2023-03-28 14:40:00|7306.5|7303.7|7308.2|7305.4|7313.2|7310.4|7297.2|7293.9|1888
1680014700000|2023-03-28 14:45:00|7307.5|7304.7|7302.2|7299.4|7323.2|7320.4|7298.2|7295.3|1927
1680015000000|2023-03-28 14:50:00|7302.4|7298.6|7305.9|7303.1|7320.2|7317.4|7298.2|7295.3|1834
1680015300000|2023-03-28 14:55:00|7306.1|7303.3|7318.1|7315.3|7330.2|7327.4|7303.1|7300.1|1787
1680015600000|2023-03-28 15:00:00|7318.9|7315.1|7329.1|7326.3|7336.4|7333.6|7318.1|7315.1|2182
1680015900000|2023-03-28 15:05:00|7329.2|7326.4|7318.1|7314.3|7341.1|7338.3|7314.1|7311.3|2320
1680016200000|2023-03-28 15:10:00|7317.9|7315.1|7315.2|7312.4|7330.2|7327.3|7310.1|7307.3|1724
1680016500000|2023-03-28 15:15:00|7316.1|7312.3|7314.2|7311.4|7325.2|7322.4|7311.2|7308.4|1747
1680016800000|2023-03-28 15:20:00|7315.1|7311.3|7327.2|7323.4|7328.4|7325.4|7303.2|7300.3|2146
1680017100000|2023-03-28 15:25:00|7327.1|7324.3|7323.1|7319.3|7332.2|7329.4|7320.1|7316.4|1677
1680017400000|2023-03-28 15:30:00|7322.6|7319.8|7337.1|7334.3|7339.8|7336.4|7319.2|7315.4|1888
1680017700000|2023-03-28 15:35:00|7337.8|7335|7352.2|7349.4|7364.8|7362|7337.1|7333.4|4140
1680018000000|2023-03-28 15:40:00|7352.1|7348.3|7361.2|7358.4|7364.1|7360.3|7350.2|7347.4|2450
1680018300000|2023-03-28 15:45:00|7362.1|7358.3|7357.2|7353.4|7367.2|7364.3|7353.2|7350.3|2358
1680018600000|2023-03-28 15:50:00|7357.4|7353.6|7379.2|7376.4|7380.2|7377.4|7357.2|7353.4|2841
1680018900000|2023-03-28 15:55:00|7380.1|7376.3|7383.2|7380.4|7384.2|7381.4|7375.1|7371.3|2494
1680019200000|2023-03-28 16:00:00|7382.5|7379.7|7381.4|7378.6|7386.1|7383.3|7374.2|7371.4|1349
1680019500000|2023-03-28 16:05:00|7381.2|7378.4|7382.2|7379.4|7383.4|7380.6|7370.4|7367.4|1588
1680019800000|2023-03-28 16:10:00|7382.4|7378.6|7371.4|7368.6|7382.7|7379.6|7359.2|7356.4|2384
1680020100000|2023-03-28 16:15:00|7371.1|7367.3|7367.2|7363.4|7378.2|7375.3|7363.1|7359.3|1298
1680020400000|2023-03-28 16:20:00|7367.1|7364.3|7376.2|7373.4|7377.2|7374.4|7366.2|7363.3|950
1680020700000|2023-03-28 16:25:00|7375.2|7372.4|7377.1|7373.3|7381.1|7377.4|7370.2|7367.2|903
1680021000000|2023-03-28 16:30:00|7376.9|7374.1|7383.4|7380.6|7387.4|7384.3|7373.2|7369.6|1432
1680021300000|2023-03-28 16:35:00|7383.5|7380.7|7394.2|7391.4|7395.2|7392.4|7383.4|7380.6|2372
1680021600000|2023-03-28 16:40:00|7394.1|7390.4|7390.2|7386.4|7395.2|7392.4|7385.4|7382.4|989
1680021900000|2023-03-28 16:45:00|7390.1|7387.3|7384.2|7381.4|7390.6|7387.6|7381.5|7378.7|787
1680022200000|2023-03-28 16:50:00|7384.4|7381.6|7381.2|7378.4|7386.4|7383.6|7378.4|7375.4|1354
1680022500000|2023-03-28 16:55:00|7380.5|7377.7|7392.5|7389.7|7397.6|7394.4|7379.5|7376.7|1921
1680022800000|2023-03-28 17:00:00|7393.4|7389.6|7373.5|7370.7|7393.5|7389.9|7370.2|7366.9|1781
1680023100000|2023-03-28 17:05:00|7372.7|7369.9|7374.7|7371.9|7376.8|7373.9|7363.7|7360.7|2226
1680023400000|2023-03-28 17:10:00|7374.8|7372|7374|7370.2|7382|7379|7367.1|7364.3|957
1680023700000|2023-03-28 17:15:00|7373.8|7371|7392.5|7388.7|7392.9|7389.7|7373.8|7371|1769
1680024000000|2023-03-28 17:20:00|7391.7|7388.9|7382.5|7379.7|7394.5|7390.7|7380.5|7377.6|1272
1680024300000|2023-03-28 17:25:00|7381.5|7378.7|7376.4|7373.6|7382.7|7379.7|7369.4|7366.6|1196
1680024600000|2023-03-28 17:30:00|7375.5|7372.7|7370.5|7367.7|7379.9|7376.6|7368|7364.4|1190
1680024900000|2023-03-28 17:35:00|7371.4|7367.6|7370.6|7367.8|7377.5|7374.7|7368.4|7364.7|2017
1680025200000|2023-03-28 17:40:00|7371.6|7368.8|7354.8|7352|7374.3|7370.8|7351.7|7348.9|2444
1680025500000|2023-03-28 17:45:00|7354.7|7351.9|7362.6|7358.8|7365.7|7362.8|7352.8|7349.9|1553
1680025800000|2023-03-28 17:50:00|7361.6|7358.6|7360.7|7357.9|7370.6|7367.6|7358.6|7354.9|1536
1680026100000|2023-03-28 17:55:00|7360.6|7357.8|7368.6|7365.8|7369.4|7366.6|7352.7|7349.9|1784
1680026400000|2023-03-28 18:00:00|7367.8|7365|7367.6|7364.8|7372.7|7369.8|7363.3|7360|1802
1680026700000|2023-03-28 18:05:00|7368.6|7365.8|7346.7|7343.9|7376.1|7373.3|7346.7|7343.9|2782
1680027000000|2023-03-28 18:10:00|7347.6|7344.8|7312.9|7310.1|7354.3|7351.5|7311|7308.2|5953
1680027300000|2023-03-28 18:15:00|7313.9|7311.1|7329.9|7327.1|7329.9|7327.1|7307.1|7304.2|2693
1680027600000|2023-03-28 18:20:00|7330|7326.2|7327|7323.2|7356.7|7353.8|7322.9|7319.9|5946
1680027900000|2023-03-28 18:25:00|7326|7324.1|7323|7320.2|7345|7341.6|7317|7314.2|8865
1680028200000|2023-03-28 18:30:00|7324.4|7321.6|7314.7|7310.9|7327.9|7325.1|7313.9|7310.9|1941
1680028500000|2023-03-28 18:35:00|7314.6|7311.8|7317.9|7315.1|7324|7321.1|7313.9|7310.9|1396
1680028800000|2023-03-28 18:40:00|7318.7|7315.9|7326.9|7323.1|7326.9|7323.2|7317.7|7314.9|566
1680029100000|2023-03-28 18:45:00|7327.6|7324.8|7334.6|7331.8|7339.1|7335.9|7324.9|7322.1|1343
1680029400000|2023-03-28 18:50:00|7334.7|7330.9|7340.7|7337.9|7341.7|7338.8|7332.6|7329.8|452
1680029700000|2023-03-28 18:55:00|7339.9|7337.1|7339.6|7336.8|7344.7|7341.8|7338.6|7334.9|628
1680030000000|2023-03-28 19:00:00|7340.6|7337.8|7338.7|7335.9|7343.7|7340.8|7337.6|7334.8|483
1680030300000|2023-03-28 19:05:00|7339.6|7335.8|7343.6|7340.8|7346.7|7343.9|7338.6|7335.8|536
1680030600000|2023-03-28 19:10:00|7343.7|7340.9|7340.6|7337.8|7347.4|7343.9|7337.6|7334.6|746
1680030900000|2023-03-28 19:15:00|7339.6|7336.8|7333.7|7330.9|7343.6|7339.8|7333.7|7330.8|419
1680031200000|2023-03-28 19:20:00|7334.6|7330.8|7335.6|7332.8|7337.7|7334.8|7332.6|7329.6|252
1680031500000|2023-03-28 19:25:00|7335.4|7331.6|7339.7|7335.9|7339.7|7336.8|7335.4|7331.6|182
1680031800000|2023-03-28 19:30:00|7338.9|7336.1|7336.7|7333.9|7339.9|7336.8|7332.7|7329.8|312
1680032100000|2023-03-28 19:35:00|7337.6|7333.8|7339.6|7335.8|7343.7|7340.1|7336.7|7333.8|183
1680032400000|2023-03-28 19:40:00|7338.7|7335.9|7346.4|7342.6|7346.6|7343.8|7338.6|7335.4|359
1680032700000|2023-03-28 19:45:00|7345.6|7342.8|7344.4|7341.6|7346.9|7343.6|7341.6|7338.4|249
1680033000000|2023-03-28 19:50:00|7344.6|7341.8|7342.6|7338.8|7347.4|7343.9|7339.6|7336.4|272
1680033300000|2023-03-28 19:55:00|7342.4|7339.6|7344.6|7341.8|7346.6|7343.6|7338.6|7335.6|362
1680033600000|2023-03-28 20:00:00|7345.4|7341.6|7348.4|7345.6|7351.7|7348.9|7344.6|7341.6|352
1680033900000|2023-03-28 20:05:00|7348.6|7344.8|7341.4|7337.6|7348.6|7345.6|7339.6|7336.3|132
1680034200000|2023-03-28 20:10:00|7340.7|7336.9|7338.6|7335.8|7340.7|7337.9|7336.7|7333.8|129
1680034500000|2023-03-28 20:15:00|7339.4|7335.6|7345.6|7342.8|7346.4|7342.8|7338.6|7335.6|134
1680034800000|2023-03-28 20:20:00|7346.4|7342.6|7345.6|7342.8|7346.6|7343.6|7343.4|7339.6|120
1680035100000|2023-03-28 20:25:00|7345.5|7342.7|7348.6|7344.8|7350.5|7346.7|7342.5|7338.7|395
1680035400000|2023-03-28 20:30:00|7349|7345.2|7357.5|7353.7|7360.6|7356.8|7346.2|7343.2|974
1680035700000|2023-03-28 20:35:00|7356.6|7353.8|7366.6|7362.8|7368.6|7364.8|7353.5|7349.7|529
1680036000000|2023-03-28 20:40:00|7365.8|7362|7364.8|7361|7372.6|7368.8|7362.6|7359.7|413
1680036300000|2023-03-28 20:45:00|7364.6|7360.8|7365.3|7362.5|7370.5|7366.7|7362.6|7359|1496
1680036600000|2023-03-28 20:50:00|7365.5|7361.7|7365.2|7361.4|7366.3|7362.5|7362.2|7358.4|520
1680036900000|2023-03-28 20:55:00|7365|7362.2|7364.7|7360.9|7368.2|7364.5|7358.3|7354.5|624
1680040800000|2023-03-28 22:00:00|7369.3|7365.5|7372.3|7369.5|7377.3|7373.5|7365.3|7362.5|189
1680041100000|2023-03-28 22:05:00|7371.6|7368.8|7369.3|7365.5|7373.3|7369.5|7366.3|7363.4|115
1680041400000|2023-03-28 22:10:00|7368.5|7365.7|7372.3|7369.5|7374.3|7371.5|7365.6|7362.7|70
1680041700000|2023-03-28 22:15:00|7372.5|7368.7|7372.3|7369.5|7373.5|7369.7|7367.3|7364.5|60
1680042000000|2023-03-28 22:20:00|7371.3|7368.5|7376.3|7373.5|7377.7|7374.4|7370.3|7367.5|107
1680042300000|2023-03-28 22:25:00|7375.5|7372.5|7376.2|7373.4|7377.2|7374.4|7374.3|7371.5|33
1680042600000|2023-03-28 22:30:00|7376|7373.2|7376.2|7372.4|7376.3|7373.2|7374.6|7371.4|35
1680042900000|2023-03-28 22:35:00|7375.3|7372.5|7375.2|7371.4|7376.3|7373.5|7374.3|7371.4|43
1680043200000|2023-03-28 22:40:00|7374.3|7371.5|7377.2|7374.4|7377.2|7374.4|7374.2|7371.2|38
1680043500000|2023-03-28 22:45:00|7377|7374.2|7380.2|7377.4|7380.3|7377.4|7374.3|7371.4|118
1680043800000|2023-03-28 22:50:00|7379.3|7376.4|7375.3|7372.5|7379.3|7376.5|7375.3|7372.4|34
1680044100000|2023-03-28 22:55:00|7376.2|7372.4|7375.3|7372.5|7377.2|7374.4|7375.3|7372.4|26
1680044400000|2023-03-28 23:00:00|7375.2|7372.4|7375.3|7372.5|7377.2|7373.5|7374.3|7371.4|30
1680044700000|2023-03-28 23:05:00|7376.3|7372.4|7375.3|7371.5|7377.2|7374.4|7374.3|7371|71
1680045000000|2023-03-28 23:10:00|7374.3|7371.4|7379.3|7376.5|7380.2|7376.5|7374.3|7371.2|68
1680045300000|2023-03-28 23:15:00|7379.5|7375.7|7385.2|7382.4|7385.2|7382.4|7378.5|7375.7|116
1680045600000|2023-03-28 23:20:00|7385|7382.2|7380.4|7377.6|7385|7382.2|7380.2|7376.7|61
1680045900000|2023-03-28 23:25:00|7380.5|7376.7|7378.4|7375.6|7380.5|7377.4|7378.4|7375.6|20
1680046200000|2023-03-28 23:30:00|7379.5|7375.7|7379.4|7376.6|7379.5|7376.6|7377.5|7374.4|37
1680046500000|2023-03-28 23:35:00|7379.5|7376.7|7380.4|7377.6|7381.2|7377.7|7379.4|7376.6|25
1680046800000|2023-03-28 23:40:00|7380.5|7376.7|7379.2|7375.4|7380.5|7377.6|7378.4|7375.4|44
1680047100000|2023-03-28 23:45:00|7379.5|7375.7|7379.4|7376.6|7381.9|7378.6|7379.4|7375.7|17
1680047400000|2023-03-28 23:50:00|7379.2|7376.4|7379.4|7376.6|7381.4|7377.7|7379.2|7376.4|28
1680047700000|2023-03-28 23:55:00|7378.4|7375.6|7379.4|7376.6|7379.5|7376.6|7377.5|7374.4|71
1680048000000|2023-03-29 00:00:00|7379.5|7375.7|7384.4|7381.6|7386.6|7383.4|7377.5|7374.6|450
1680048300000|2023-03-29 00:05:00|7384.5|7380.7|7385.4|7381.6|7387.4|7384.6|7380.5|7377.6|149
1680048600000|2023-03-29 00:10:00|7385.2|7382.6|7382.4|7379.6|7387.4|7383.7|7379.5|7376.7|113
1680048900000|2023-03-29 00:15:00|7382.2|7378.4|7381.4|7378.6|7385.4|7381.6|7380.4|7377.4|128
1680049200000|2023-03-29 00:20:00|7381.5|7378.7|7386.5|7382.7|7386.5|7383.6|7381.4|7377.7|70
1680049500000|2023-03-29 00:25:00|7386.4|7383.6|7387.4|7384.6|7389.4|7386.6|7385.4|7382.6|254
1680049800000|2023-03-29 00:30:00|7388.4|7384.7|7387.5|7384.7|7389.5|7386.6|7384.2|7381.4|101
1680050100000|2023-03-29 00:35:00|7388.5|7384.9|7385.4|7382.6|7392.5|7389.6|7385.4|7382.6|167
1680050400000|2023-03-29 00:40:00|7386.4|7383.6|7385.4|7382.6|7389.5|7386.6|7383.4|7380.6|138
1680050700000|2023-03-29 00:45:00|7385.5|7381.7|7384.4|7381.6|7386.4|7382.6|7384.4|7380.7|66
1680051000000|2023-03-29 00:50:00|7384.5|7380.7|7383.4|7380.6|7385.5|7382.6|7381.4|7378.4|147
1680051300000|2023-03-29 00:55:00|7382.7|7379.9|7383.4|7380.6|7384.5|7381.6|7379.7|7376.6|182
1680051600000|2023-03-29 01:00:00|7384.2|7381.4|7381.4|7378.6|7385.2|7381.6|7379.4|7376.4|332
1680051900000|2023-03-29 01:05:00|7381.5|7377.7|7381.4|7378.6|7390.2|7387.4|7380.2|7377.4|313
1680052200000|2023-03-29 01:10:00|7382.2|7378.4|7376.2|7372.4|7383.4|7379.7|7373.4|7370.6|390
1680052500000|2023-03-29 01:15:00|7375.4|7372.6|7385.4|7382.6|7386.5|7383.6|7375.4|7372.4|278
1680052800000|2023-03-29 01:20:00|7386.2|7382.4|7388.2|7384.4|7390.4|7387.4|7384.2|7381.1|265
1680053100000|2023-03-29 01:25:00|7388.4|7384.6|7396.4|7392.6|7396.7|7393.9|7387.2|7384.4|535
1680053400000|2023-03-29 01:30:00|7396.9|7393.6|7399.1|7396.3|7400.9|7397.3|7393.2|7389.6|381
1680053700000|2023-03-29 01:35:00|7398.9|7395.1|7390.1|7387.3|7399.2|7396.3|7388.1|7385.1|210
1680054000000|2023-03-29 01:40:00|7390.2|7386.4|7382.2|7378.4|7390.9|7388|7381.2|7378.1|264
1680054300000|2023-03-29 01:45:00|7382.4|7379.6|7380.4|7377.6|7384.7|7381.4|7380.2|7377.4|114
1680054600000|2023-03-29 01:50:00|7380.2|7377.4|7377.4|7374.6|7381.2|7377.6|7376.4|7373.4|298
1680054900000|2023-03-29 01:55:00|7377.2|7374.4|7380.2|7377.4|7380.4|7377.4|7371.2|7368.1|422
1680055200000|2023-03-29 02:00:00|7381.2|7378.4|7382.2|7378.4|7385.4|7382.4|7379.2|7376.1|225
1680055500000|2023-03-29 02:05:00|7381.4|7378.6|7381.4|7378.6|7382.2|7379.4|7377.4|7374.4|93
1680055800000|2023-03-29 02:10:00|7382.2|7378.4|7376.4|7372.6|7382.2|7378.6|7374.4|7371.1|238
1680056100000|2023-03-29 02:15:00|7376.2|7373.4|7377.4|7374.6|7379.4|7376.4|7375.4|7372.4|120
1680056400000|2023-03-29 02:20:00|7378.2|7374.4|7376.2|7373.4|7378.2|7375.4|7375.2|7372.3|51
1680056700000|2023-03-29 02:25:00|7377.1|7373.3|7378.4|7375.6|7379.2|7375.6|7374.2|7371.4|94
1680057000000|2023-03-29 02:30:00|7379.2|7375.4|7378.4|7374.6|7379.4|7376.4|7376.2|7373.4|94
1680057300000|2023-03-29 02:35:00|7378.2|7375.6|7370.3|7366.5|7378.4|7375.6|7368.4|7365.1|298
1680057600000|2023-03-29 02:40:00|7370.4|7367.6|7366.4|7363.6|7374.6|7371.6|7365.4|7362.6|207
1680057900000|2023-03-29 02:45:00|7367.3|7363.5|7370.4|7367.6|7371.4|7368.6|7366.3|7363.3|112
1680058200000|2023-03-29 02:50:00|7371.3|7367.5|7371.3|7368.5|7372.6|7369.6|7369.4|7366.1|61
1680058500000|2023-03-29 02:55:00|7371.1|7368.3|7367.3|7363.5|7371.6|7368.6|7366.4|7363.5|136
1680058800000|2023-03-29 03:00:00|7366.4|7363.6|7368.4|7365.6|7370.4|7366.6|7365.3|7362.5|180
1680059100000|2023-03-29 03:05:00|7369.3|7365.5|7370.1|7367.3|7370.4|7367.5|7366.3|7363.5|99
1680059400000|2023-03-29 03:10:00|7370.4|7367.6|7369.3|7365.5|7371.3|7368.3|7367.4|7364.5|77
1680059700000|2023-03-29 03:15:00|7368.4|7365.6|7366.3|7362.5|7372.4|7369.6|7365.3|7362.3|498
1680060000000|2023-03-29 03:20:00|7365.4|7362.6|7362.4|7358.6|7366.4|7363.6|7359.6|7356.6|232
1680060300000|2023-03-29 03:25:00|7362.3|7359.5|7357.4|7354.6|7362.6|7359.6|7355.4|7352.5|258
1680060600000|2023-03-29 03:30:00|7358.3|7355.5|7363.3|7359.5|7363.6|7360.5|7358.3|7355.3|126
1680060900000|2023-03-29 03:35:00|7363.1|7360.3|7362.4|7359.6|7364.4|7361.5|7360.4|7357.5|82
1680061200000|2023-03-29 03:40:00|7363.3|7359.5|7363.3|7360.5|7363.4|7360.5|7361.3|7358.5|52
1680061500000|2023-03-29 03:45:00|7363.1|7359.5|7362.3|7359.5|7363.4|7360.6|7361.4|7358.5|100
1680061800000|2023-03-29 03:50:00|7361.6|7358.8|7363.3|7360.5|7364.3|7361.5|7361.3|7358.3|49
1680062100000|2023-03-29 03:55:00|7362.6|7359.8|7359.3|7356.5|7363.4|7359.8|7358.8|7355.5|63
1680062400000|2023-03-29 04:00:00|7361.3|7357.5|7359.4|7356.6|7361.3|7358.3|7357.3|7354.1|63
1680062700000|2023-03-29 04:05:00|7358.4|7355.6|7362.3|7359.5|7363.4|7360.5|7358.4|7355.5|64
1680063000000|2023-03-29 04:10:00|7362.1|7359.3|7365.3|7361.5|7365.4|7362.5|7362.1|7359.3|99
1680063300000|2023-03-29 04:15:00|7365.1|7362.5|7367.3|7364.5|7368.3|7364.6|7363.9|7360.1|150
1680063600000|2023-03-29 04:20:00|7367.4|7364.6|7368.3|7365.5|7369.3|7365.6|7367.3|7364.3|67
1680063900000|2023-03-29 04:25:00|7368.4|7364.5|7368.4|7365.6|7369.4|7366.5|7367.3|7364.5|60
1680064200000|2023-03-29 04:30:00|7369.1|7366.3|7368.4|7365.6|7372.3|7368.6|7368.3|7365.5|192
1680064500000|2023-03-29 04:35:00|7368.3|7365.5|7366.4|7363.6|7369.4|7366.5|7363.4|7359.8|105
1680064800000|2023-03-29 04:40:00|7366.3|7363.5|7364.3|7361.5|7368.4|7365.5|7364.3|7361.5|54
1680065100000|2023-03-29 04:45:00|7363.3|7360.5|7365.1|7361.3|7365.1|7361.6|7361.1|7358.2|191
1680065400000|2023-03-29 04:50:00|7365|7362.3|7365.1|7362.3|7367.1|7364.3|7364.1|7361.2|69
1680065700000|2023-03-29 04:55:00|7365.8|7363|7364|7361.2|7366.3|7363.3|7361|7358.2|169
1680066000000|2023-03-29 05:00:00|7365|7362.2|7364|7360.2|7369.1|7366.3|7362.1|7359.2|119
1680066300000|2023-03-29 05:05:00|7363.1|7360.3|7369.1|7366.3|7370.1|7367.3|7363.1|7360.2|106
1680066600000|2023-03-29 05:10:00|7368.8|7366|7368.1|7365.3|7369.3|7366.3|7361|7357.2|140
1680066900000|2023-03-29 05:15:00|7368|7365.2|7373.1|7369.3|7373.3|7370.3|7365.4|7362.3|183
1680067200000|2023-03-29 05:20:00|7373|7370.2|7375.1|7371.3|7377.3|7374.3|7372.1|7369.2|137
1680067500000|2023-03-29 05:25:00|7375|7372.2|7373|7370.2|7377.1|7373.5|7373|7370.2|47
1680067800000|2023-03-29 05:30:00|7374|7371.2|7374|7371.2|7376.5|7373.3|7369|7365.2|304
1680068100000|2023-03-29 05:35:00|7373|7370.2|7378.1|7375.3|7378.5|7375.3|7372|7369.2|242
1680068400000|2023-03-29 05:40:00|7378.3|7374.5|7378|7374.2|7378.3|7375.3|7371.1|7368.3|1081
1680068700000|2023-03-29 05:45:00|7378.1|7375.2|7378.1|7375.3|7382.3|7379.3|7375|7372|187
1680069000000|2023-03-29 05:50:00|7378.3|7374.5|7376|7372.2|7381.1|7378.3|7375|7371.2|142
1680069300000|2023-03-29 05:55:00|7376.1|7372.3|7378.1|7375.3|7380.3|7377.3|7374.1|7371.2|68
1680069600000|2023-03-29 06:00:00|7379|7375.2|7379.1|7376.3|7380.3|7377.3|7374.3|7371.2|196
1680069900000|2023-03-29 06:05:00|7379|7376.2|7380.1|7377.3|7380.3|7377.3|7372.3|7368.5|332
1680070200000|2023-03-29 06:10:00|7380.8|7378|7375.2|7372.4|7384.2|7381.2|7375.2|7372.4|281
1680070500000|2023-03-29 06:15:00|7376|7372.2|7381.2|7378.4|7382.8|7380|7374.2|7371.2|350
1680070800000|2023-03-29 06:20:00|7382|7378.2|7390.2|7386.4|7390.2|7386.4|7378.2|7375.4|313
1680071100000|2023-03-29 06:25:00|7390.7|7387.4|7390.2|7387.4|7393.3|7390.4|7387.2|7383.9|271
1680071400000|2023-03-29 06:30:00|7389.7|7386.9|7390.2|7387.4|7391|7387.7|7386.2|7383.2|252
1680071700000|2023-03-29 06:35:00|7390|7387.2|7384|7380.2|7390.2|7387.4|7382.2|7379.2|309
1680072000000|2023-03-29 06:40:00|7384.2|7381.4|7379.2|7376.4|7385.2|7382.4|7379.2|7376.4|228
1680072300000|2023-03-29 06:45:00|7379.3|7375.5|7384.2|7380.4|7387.2|7384.4|7376.2|7373.2|271
1680072600000|2023-03-29 06:50:00|7384|7380.2|7382|7378.2|7386.2|7382.4|7377.2|7374.2|200
1680072900000|2023-03-29 06:55:00|7381.9|7379.1|7376.2|7372.4|7385.2|7381.5|7373.2|7370.2|341
1680073200000|2023-03-29 07:00:00|7376|7373.2|7372.2|7368.4|7382|7379.1|7368.2|7364.5|673
1680073500000|2023-03-29 07:05:00|7372.9|7369.4|7376.2|7373.4|7383.2|7380.4|7371.2|7368.2|366
1680073800000|2023-03-29 07:10:00|7377|7373.2|7378.2|7375.4|7381.3|7378.4|7373.2|7370.2|312
1680074100000|2023-03-29 07:15:00|7379|7375.2|7370.2|7367.4|7381|7377.7|7369|7366.2|341
1680074400000|2023-03-29 07:20:00|7371|7367.2|7378.2|7375.4|7385.3|7382.4|7369.3|7366.4|594
1680074700000|2023-03-29 07:25:00|7378.3|7375.5|7394.2|7391.4|7394.3|7391.4|7375.2|7372.4|546
1680075000000|2023-03-29 07:30:00|7394.9|7392.1|7398.3|7394.5|7404|7401.2|7389.2|7386.2|1040
1680075300000|2023-03-29 07:35:00|7398.2|7394.4|7389.2|7385.4|7398.2|7395.4|7387.2|7384.4|484
1680075600000|2023-03-29 07:40:00|7388.3|7385.5|7385.2|7382.4|7390.7|7387.5|7384|7380.4|303
1680075900000|2023-03-29 07:45:00|7385|7381.2|7387|7383.2|7395.3|7392.4|7381.9|7379.1|513
1680076200000|2023-03-29 07:50:00|7386.2|7383.4|7382.2|7378.4|7388.7|7385.4|7378.2|7375.2|339
1680076500000|2023-03-29 07:55:00|7381.3|7378.5|7388.2|7384.4|7392.2|7388.4|7379.2|7375.5|389
1680076800000|2023-03-29 08:00:00|7388.7|7385.9|7380.2|7376.4|7391.3|7388.4|7374.2|7370.4|591
1680077100000|2023-03-29 08:05:00|7380|7376.2|7377.3|7374.5|7380.3|7377.5|7365.2|7361.9|799
1680077400000|2023-03-29 08:10:00|7377.2|7374.4|7381.2|7377.4|7381.3|7378.4|7371.2|7368.2|592
1680077700000|2023-03-29 08:15:00|7380.2|7376.7|7372.2|7369.4|7386|7382.4|7367.2|7364.2|561
1680078000000|2023-03-29 08:20:00|7371.5|7368.7|7366.2|7362.4|7373.2|7370.4|7359|7356.2|801
1680078300000|2023-03-29 08:25:00|7365.2|7363.4|7367.2|7364.4|7369.3|7366.4|7359.2|7356.2|835
1680078600000|2023-03-29 08:30:00|7368.2|7363.4|7365|7361.2|7374.2|7371.1|7355.8|7353|1212
1680078900000|2023-03-29 08:35:00|7365.7|7362.9|7372.3|7368.5|7375.3|7372.4|7365.7|7362.9|511
1680079200000|2023-03-29 08:40:00|7372.2|7368.4|7369.2|7366.4|7373.5|7370.4|7365.2|7362.2|375
1680079500000|2023-03-29 08:45:00|7370.2|7367.4|7367.5|7364.7|7371.2|7367.4|7359.3|7356.5|872
1680079800000|2023-03-29 08:50:00|7367.3|7363.7|7371.5|7368.7|7375.3|7372.4|7365.5|7362.5|1389
1680080100000|2023-03-29 08:55:00|7371.3|7368.5|7369.5|7366.7|7374.7|7371.7|7368.3|7365.5|257
1680080400000|2023-03-29 09:00:00|7370.3|7366.5|7374.5|7371.7|7375.5|7372.7|7366.2|7363.4|481
1680080700000|2023-03-29 09:05:00|7373.5|7370.7|7366.3|7363.5|7376.8|7373.7|7366.3|7363.5|365
1680081000000|2023-03-29 09:10:00|7366.5|7363.7|7371.5|7368.7|7373.5|7370.7|7363.5|7360.2|339
1680081300000|2023-03-29 09:15:00|7371.4|7367.6|7372.4|7368.6|7376.9|7373.7|7368.5|7365.6|298
1680081600000|2023-03-29 09:20:00|7371.5|7368.7|7366.4|7362.6|7373.4|7370.4|7362.5|7359.6|485
1680081900000|2023-03-29 09:25:00|7366.2|7363.4|7376.5|7373.7|7376.5|7373.7|7364.7|7361.6|421
1680082200000|2023-03-29 09:30:00|7375.7|7372.7|7392|7388.2|7393.4|7389.4|7375.5|7372.7|1275
1680082500000|2023-03-29 09:35:00|7392.2|7388.4|7394.2|7391.4|7396.4|7393.4|7389.2|7386.4|650
1680082800000|2023-03-29 09:40:00|7393.2|7390.4|7397.2|7394.4|7401|7398.2|7390.9|7388.1|878
1680083100000|2023-03-29 09:45:00|7397.4|7393.6|7401.2|7398.4|7402.7|7399.4|7396.5|7393.2|752
1680083400000|2023-03-29 09:50:00|7402|7398.2|7406|7402.2|7407|7403.7|7399.2|7395.6|750
1680083700000|2023-03-29 09:55:00|7405.9|7403.1|7411|7408.2|7414.2|7411.2|7404|7401.2|1113
1680084000000|2023-03-29 10:00:00|7410.2|7407.2|7404.2|7401.4|7414.5|7411.4|7402.5|7399.6|720
1680084300000|2023-03-29 10:05:00|7405|7401.2|7401.2|7398.4|7410|7407.2|7399.4|7396.6|729
1680084600000|2023-03-29 10:10:00|7401.4|7398.6|7406.9|7404.1|7406.9|7404.1|7401.1|7398.3|1321
1680084900000|2023-03-29 10:15:00|7406.2|7403.4|7409.7|7405.9|7412.1|7409.1|7402.9|7400.1|359
1680085200000|2023-03-29 10:20:00|7408.9|7406.1|7400.7|7396.9|7408.9|7406.1|7399.9|7396.6|405
1680085500000|2023-03-29 10:25:00|7400.9|7397.1|7404.9|7402.1|7408.2|7404.9|7399.9|7396.9|301
1680085800000|2023-03-29 10:30:00|7405.7|7401.9|7411.9|7409.1|7418.9|7416.1|7404.9|7401.9|612
1680086100000|2023-03-29 10:35:00|7412.7|7408.9|7414.9|7412.1|7419.9|7416.8|7408.7|7404.9|560
1680086400000|2023-03-29 10:40:00|7415.7|7411.9|7407.9|7405.1|7421.7|7418.9|7406.9|7404.1|595
1680086700000|2023-03-29 10:45:00|7407.7|7404.9|7410.9|7408.1|7413.1|7410.1|7403.9|7400.9|447
1680087000000|2023-03-29 10:50:00|7411.2|7408.4|7419.9|7417.1|7424.9|7422.1|7409.1|7406.1|2961
1680087300000|2023-03-29 10:55:00|7419.2|7416.4|7420.1|7417.3|7424.4|7421.6|7418.9|7415.8|1583
1680087600000|2023-03-29 11:00:00|7420.2|7417.4|7412.2|7409.4|7423.2|7420.3|7411.2|7408.4|758
1680087900000|2023-03-29 11:05:00|7412.4|7408.6|7403.2|7400.4|7412.4|7409.4|7398.2|7395.4|1137
1680088200000|2023-03-29 11:10:00|7403.4|7399.6|7399.4|7395.6|7409.4|7406.4|7399.2|7395.6|992
1680088500000|2023-03-29 11:15:00|7399.5|7395.7|7402.5|7399.7|7404.4|7401.6|7396.9|7393.6|567
1680088800000|2023-03-29 11:20:00|7401.5|7397.7|7399.5|7396.7|7402.9|7399.7|7395.5|7392.6|485
1680089100000|2023-03-29 11:25:00|7400.4|7396.6|7394.4|7391.6|7400.5|7397.7|7391.5|7388.6|507
1680089400000|2023-03-29 11:30:00|7395.4|7392.6|7400.5|7397.7|7402|7398.7|7391.4|7388.2|445
1680089700000|2023-03-29 11:35:00|7401.2|7398.4|7413.5|7410.7|7413.5|7410.7|7400.4|7396.6|1071
1680090000000|2023-03-29 11:40:00|7414.4|7410.6|7414.4|7411.6|7420.7|7417.7|7412.5|7409.6|772
1680090300000|2023-03-29 11:45:00|7414.5|7411.7|7414.7|7410.9|7423.5|7420.6|7413.7|7410.4|755
1680090600000|2023-03-29 11:50:00|7414.5|7411.7|7399.9|7396.1|7416|7412.7|7396|7393.1|1740
1680090900000|2023-03-29 11:55:00|7399|7396.2|7403.9|7401.1|7406|7403.1|7398|7395.1|403
1680091200000|2023-03-29 12:00:00|7404|7400.2|7408.6|7405.8|7419.7|7416.9|7402.9|7399.8|1583
1680091500000|2023-03-29 12:05:00|7408.7|7404.9|7405.7|7401.9|7414.7|7411.8|7401.6|7397.9|713
1680091800000|2023-03-29 12:10:00|7405.6|7401.8|7411.6|7408.8|7412.7|7409.9|7404.6|7401.8|486
1680092100000|2023-03-29 12:15:00|7412.7|7408.9|7411.4|7408.6|7418.7|7415.8|7410.6|7407.6|779
1680092400000|2023-03-29 12:20:00|7411.6|7408.8|7410.7|7406.9|7416.7|7413.8|7409.6|7406.8|525
1680092700000|2023-03-29 12:25:00|7410.6|7407.8|7407.6|7404.8|7416.4|7412.8|7407.6|7404.8|452
1680093000000|2023-03-29 12:30:00|7408.2|7405.4|7410.4|7406.6|7413.9|7410.6|7408.2|7405.4|778
1680093300000|2023-03-29 12:35:00|7410.2|7407.4|7411.6|7408.8|7412.7|7409.8|7401.7|7398.8|785
1680093600000|2023-03-29 12:40:00|7412.4|7409.6|7410.6|7407.8|7414.7|7411.8|7407.4|7404.6|684
1680093900000|2023-03-29 12:45:00|7410.7|7406.9|7409.6|7406.8|7410.7|7407.8|7403.6|7400.6|816
1680094200000|2023-03-29 12:50:00|7410.4|7407.6|7423.4|7419.6|7424.6|7421.3|7409.6|7406.8|2126
1680094500000|2023-03-29 12:55:00|7422.6|7419.8|7421.7|7417.9|7424.6|7421.8|7415.6|7412.8|1464
1680094800000|2023-03-29 13:00:00|7421.4|7418.6|7422.7|7418.9|7426.4|7423.6|7415.6|7412.6|1736
1680095100000|2023-03-29 13:05:00|7422.6|7419.8|7418.6|7415.8|7427.9|7424.9|7418.6|7415.6|1396
1680095400000|2023-03-29 13:10:00|7419.3|7416.5|7403.2|7400.4|7419.7|7416.6|7399|7396.2|4127
1680095700000|2023-03-29 13:15:00|7402.4|7399.4|7407.9|7405.1|7410.2|7406.9|7400.5|7397.7|2343
1680096000000|2023-03-29 13:20:00|7408.1|7404.3|7400.9|7398.1|7408.1|7404.9|7398.7|7395.8|4092
1680096300000|2023-03-29 13:25:00|7401.1|7397.3|7404.7|7400.9|7410.1|7407.3|7393.1|7390.3|1828
1680096600000|2023-03-29 13:30:00|7404.9|7401.1|7409.6|7406.8|7416.3|7413.5|7398.1|7395.3|4081
1680096900000|2023-03-29 13:35:00|7410.4|7406.6|7416.6|7412.8|7419.4|7416.6|7408.7|7405.8|1646
1680097200000|2023-03-29 13:40:00|7416.9|7413.1|7406.6|7403.8|7419.4|7416.6|7397.6|7394.8|1898
1680097500000|2023-03-29 13:45:00|7407.4|7403.6|7378.7|7375.9|7409.4|7405.9|7378.6|7374.9|3652
1680097800000|2023-03-29 13:50:00|7379.7|7376.9|7412.7|7408.9|7417.4|7414.6|7378.9|7375.9|3072
1680098100000|2023-03-29 13:55:00|7412.6|7409.8|7411.6|7408.8|7421.6|7418.6|7402.6|7399.3|1529
1680098400000|2023-03-29 14:00:00|7412.1|7409.3|7410.4|7406.6|7421.6|7418.8|7402.6|7399.8|2263
1680098700000|2023-03-29 14:05:00|7410.6|7407.8|7404.9|7402.1|7412.4|7409.6|7401.7|7398.8|1394
1680099000000|2023-03-29 14:10:00|7404.6|7401.8|7405.7|7402.9|7415.7|7412.8|7401.6|7398.8|2089
1680099300000|2023-03-29 14:15:00|7406.6|7402.8|7423.4|7420.6|7425.4|7421.9|7403.6|7400.6|1874
1680099600000|2023-03-29 14:20:00|7423.6|7420.8|7421.4|7418.6|7432.9|7429.6|7419.6|7416.4|1967
1680099900000|2023-03-29 14:25:00|7422.1|7419.3|7420.4|7416.6|7428.8|7425.8|7418.4|7415.6|1887
1680100200000|2023-03-29 14:30:00|7420.6|7416.8|7422.6|7419.8|7441.6|7438.6|7419.6|7416.1|5201
1680100500000|2023-03-29 14:35:00|7422.8|7419|7392.9|7390.1|7423.4|7419.8|7392.1|7389.1|4588
1680100800000|2023-03-29 14:40:00|7392.8|7390|7342.9|7340.1|7394.1|7391.3|7342.9|7340|8094
1680101100000|2023-03-29 14:45:00|7342.2|7339.4|7364.9|7362.1|7372.1|7369.1|7342.2|7339.4|5678
1680101400000|2023-03-29 14:50:00|7365.8|7362|7386.6|7382.8|7390.4|7387.5|7363.9|7361.1|3014
1680101700000|2023-03-29 14:55:00|7385.8|7383|7399.6|7396.8|7416.4|7413.6|7384.8|7382|5271
1680102000000|2023-03-29 15:00:00|7398.9|7396.1|7384.6|7381.8|7404.4|7400.8|7381.1|7377.8|2549
1680102300000|2023-03-29 15:05:00|7384.9|7382.1|7366.9|7364.1|7385.9|7382.8|7362.6|7359.6|4065
1680102600000|2023-03-29 15:10:00|7366.8|7363|7383.8|7381|7386.1|7383.1|7355.2|7352.4|4194
1680102900000|2023-03-29 15:15:00|7384.1|7381.3|7393.8|7391|7402.9|7400|7378.1|7375.3|3263
1680103200000|2023-03-29 15:20:00|7393.9|7391.1|7405.9|7403.1|7408.8|7406|7390.9|7388.1|2633
1680103500000|2023-03-29 15:25:00|7406.8|7403|7380.9|7378.1|7409.8|7406.1|7373.6|7370.8|2547
1680103800000|2023-03-29 15:30:00|7381.8|7379|7371.8|7369|7389.1|7386.1|7368.9|7366|1832
1680104100000|2023-03-29 15:35:00|7370.9|7368|7354.3|7350.5|7375.8|7372.1|7347.4|7344.5|6367
1680104400000|2023-03-29 15:40:00|7353.3|7350.3|7325.3|7322.5|7367.3|7364.5|7320.4|7317.3|4886
1680104700000|2023-03-29 15:45:00|7325.9|7323.1|7322.3|7319.5|7343.3|7340.3|7318.3|7314.6|3229
1680105000000|2023-03-29 15:50:00|7322.4|7319.6|7326.3|7323.5|7329.4|7326.6|7302.6|7299.6|4459
1680105300000|2023-03-29 15:55:00|7327.1|7324.3|7299.3|7296.5|7328.4|7325.6|7289.4|7286.6|3849
1680105600000|2023-03-29 16:00:00|7300.3|7297.5|7324.3|7321.5|7325.4|7322.6|7290.3|7287.3|3549
1680105900000|2023-03-29 16:05:00|7324.4|7320.5|7318.1|7314.3|7325.3|7322.3|7296.3|7293.1|2165
1680106200000|2023-03-29 16:10:00|7317.3|7314.5|7324.3|7321.5|7327.3|7324.5|7314.3|7311.3|1259
1680106500000|2023-03-29 16:15:00|7324.1|7321.3|7331.1|7328.3|7332.4|7329.5|7317.1|7313.5|1671
1680106800000|2023-03-29 16:20:00|7330.9|7328.1|7320.3|7317.5|7333.1|7330.3|7312.3|7309.3|1437
1680107100000|2023-03-29 16:25:00|7319.3|7316.5|7325.1|7321.3|7334.4|7331.5|7319.3|7316.3|1217
1680107400000|2023-03-29 16:30:00|7324.3|7321.5|7324.3|7321.5|7334.3|7331.3|7317.4|7314.6|2469
1680107700000|2023-03-29 16:35:00|7324.1|7321.3|7315.9|7313.1|7334.1|7331.1|7314.9|7312|1656
1680108000000|2023-03-29 16:40:00|7316.8|7313|7313.1|7309.3|7317.3|7314.3|7300.3|7297.3|2446
1680108300000|2023-03-29 16:45:00|7313|7310.2|7331|7328.2|7341.8|7339|7311.1|7307.3|2783
1680108600000|2023-03-29 16:50:00|7331.1|7327.3|7332.1|7329.3|7343.1|7340.3|7319.3|7316.5|1863
1680108900000|2023-03-29 16:55:00|7330.3|7327.5|7329.3|7326.5|7333.3|7330.5|7318.3|7315.3|1222
1680109200000|2023-03-29 17:00:00|7330|7326.2|7345.1|7341.3|7350.1|7346.3|7323.1|7320.3|1909
1680109500000|2023-03-29 17:05:00|7344.3|7341.5|7349|7346.2|7354|7351|7341|7338|1329
1680109800000|2023-03-29 17:10:00|7348.8|7346|7334|7330.2|7349.8|7346.2|7326|7323|1814
1680110100000|2023-03-29 17:15:00|7333|7329.2|7323.8|7321|7337.8|7334.2|7319.1|7316.3|1145
1680110400000|2023-03-29 17:20:00|7324|7321.2|7318.3|7315.5|7329|7326.2|7312.3|7309.1|1822
1680110700000|2023-03-29 17:25:00|7319.1|7315.3|7306.1|7302.3|7319.1|7315.5|7303.3|7300.5|1701
1680111000000|2023-03-29 17:30:00|7306.3|7303.3|7323.1|7320.3|7323.6|7320.5|7305.1|7302.3|845
1680111300000|2023-03-29 17:35:00|7323.3|7320.5|7323.1|7320.3|7329.3|7326.3|7316.1|7313.3|1366
1680111600000|2023-03-29 17:40:00|7323.5|7320.7|7322.3|7319.5|7328.3|7325.5|7318.3|7315.3|620
1680111900000|2023-03-29 17:45:00|7322.1|7319.3|7297.5|7294.7|7324.3|7321.5|7292.6|7289.8|3187
1680112200000|2023-03-29 17:50:00|7298.5|7295.7|7305.6|7302.8|7306.5|7303.7|7282.6|7279.7|2993
1680112500000|2023-03-29 17:55:00|7304.8|7301.8|7304.5|7301.7|7310.5|7307.7|7300.6|7297.7|1877
1680112800000|2023-03-29 18:00:00|7305.1|7302.3|7310.5|7307.7|7313.5|7309.8|7296.6|7292.8|1261
1680113100000|2023-03-29 18:05:00|7309.6|7306.8|7300.6|7297.8|7317.6|7314.8|7299.3|7295.8|1914
1680113400000|2023-03-29 18:10:00|7301.5|7298.7|7322.1|7318.3|7323.3|7320.5|7298.1|7294.7|2505
1680113700000|2023-03-29 18:15:00|7322.3|7318.5|7297.8|7294|7322.3|7318.7|7292.6|7289.7|2405
1680114000000|2023-03-29 18:20:00|7297|7294.2|7289.6|7286.8|7299.6|7296.8|7285.6|7282.7|2626
1680114300000|2023-03-29 18:25:00|7289.8|7286|7300.5|7297.7|7309|7305.8|7285.6|7282.8|6240
1680114600000|2023-03-29 18:30:00|7301.1|7296.7|7311.5|7308.7|7312.8|7309.8|7296.6|7293.8|1990
1680114900000|2023-03-29 18:35:00|7311.6|7307.8|7304.6|7301.8|7318.1|7315.3|7304.5|7301.7|783
1680115200000|2023-03-29 18:40:00|7303.6|7300.8|7311.5|7308.7|7313.8|7310.8|7301.8|7299|2254
1680115500000|2023-03-29 18:45:00|7310.6|7307.8|7305.6|7302.8|7312.6|7309.8|7304.5|7301.7|711
1680115800000|2023-03-29 18:50:00|7306.3|7303.5|7299.6|7296.8|7306.6|7303.5|7290.6|7287.8|1798
1680116100000|2023-03-29 18:55:00|7298.6|7295.8|7296.6|7293.8|7302.8|7299.8|7293.8|7291|564
1680116400000|2023-03-29 19:00:00|7296.8|7294|7290.6|7287.8|7297.8|7294.8|7285.6|7282.3|795
1680116700000|2023-03-29 19:05:00|7289.8|7287|7297.6|7294.8|7298.6|7295.8|7288.6|7285.7|308
1680117000000|2023-03-29 19:10:00|7297.5|7294.7|7302.6|7299.8|7304.6|7301.2|7295.5|7292.7|473
1680117300000|2023-03-29 19:15:00|7302|7299.2|7299.7|7296.9|7306.6|7303.8|7298.7|7295.9|494
1680117600000|2023-03-29 19:20:00|7300.3|7297.5|7293.5|7289.7|7301.8|7298.9|7291.7|7288.5|279
1680117900000|2023-03-29 19:25:00|7293.7|7290.7|7295.7|7292.9|7297.7|7294.7|7289.7|7286.9|270
1680118200000|2023-03-29 19:30:00|7295.5|7292.7|7293.7|7290.9|7297.8|7294.9|7290.7|7287.7|268
1680118500000|2023-03-29 19:35:00|7293.5|7290.7|7298.8|7295|7300.8|7297.9|7292.7|7288.9|232
1680118800000|2023-03-29 19:40:00|7297.8|7294.9|7301.7|7297.9|7303.5|7299.9|7296.7|7293.9|171
1680119100000|2023-03-29 19:45:00|7300.8|7298|7296.7|7293.9|7301.8|7298.9|7294.7|7291.7|150
1680119400000|2023-03-29 19:50:00|7296.8|7293|7305.5|7302.7|7305.8|7302.7|7294.8|7291.9|535
1680119700000|2023-03-29 19:55:00|7305.7|7302.9|7302.7|7299.9|7305.7|7302.9|7301.7|7298.7|426
1680120000000|2023-03-29 20:00:00|7303.5|7299.7|7299.8|7296|7304|7301|7298.7|7295.9|118
1680120300000|2023-03-29 20:05:00|7299|7296.2|7303.5|7300.7|7303.7|7300.7|7298.7|7295.7|154
1680120600000|2023-03-29 20:10:00|7303.7|7299.9|7295.7|7292.9|7303.8|7301|7295.7|7292.7|116
1680120900000|2023-03-29 20:15:00|7296.5|7292.7|7293.8|7290|7296.7|7293.7|7291.7|7288.7|112
1680121200000|2023-03-29 20:20:00|7293.5|7289.7|7289.7|7286.9|7293.8|7290.9|7286.8|7283.9|147
1680121500000|2023-03-29 20:25:00|7289.8|7287|7285.5|7281.7|7290.7|7287|7283.7|7280.7|104
1680121800000|2023-03-29 20:30:00|7285.3|7282.5|7284.7|7281.9|7287.7|7284.9|7284.2|7280.7|119
1680122100000|2023-03-29 20:35:00|7284.5|7280.7|7285.7|7282.9|7286.7|7283|7283.7|7280.7|156
1680122400000|2023-03-29 20:40:00|7286.5|7282.7|7287.5|7283.7|7287.5|7284|7284.3|7280.7|240
1680122700000|2023-03-29 20:45:00|7286.7|7283.9|7287.7|7284.9|7289.9|7286.7|7286.5|7282.9|149
1680123000000|2023-03-29 20:50:00|7288.4|7285.6|7284.5|7280.7|7288.8|7285.9|7284.4|7280.7|113
1680123300000|2023-03-29 20:55:00|7285.4|7281.7|7286.7|7283.9|7287|7283.9|7283.5|7280.6|170
1680127200000|2023-03-29 22:00:00|7298.7|7295.9|7294.9|7291.1|7299.9|7297.1|7292.5|7289.2|122
1680127500000|2023-03-29 22:05:00|7294|7291.2|7294.7|7291.9|7296.7|7293.7|7293.9|7290.6|39
1680127800000|2023-03-29 22:10:00|7294.5|7291.7|7295.5|7291.7|7295.9|7292.1|7293.9|7291.1|17
1680128100000|2023-03-29 22:15:00|7294.7|7291.9|7294.9|7291.1|7296.5|7292.9|7294.7|7291.1|26
1680128400000|2023-03-29 22:20:00|7293.9|7290.9|7294.9|7291.1|7294.9|7291.1|7293.9|7290.9|11
1680128700000|2023-03-29 22:25:00|7293.9|7290.1|7293.9|7290.1|7293.9|7290.2|7292.9|7289.9|17
1680129000000|2023-03-29 22:30:00|7293.7|7290.9|7289.7|7286.9|7293.9|7290.9|7287.6|7284.8|147
1680129300000|2023-03-29 22:35:00|7289.9|7286.1|7285.7|7282.9|7289.9|7286.9|7285.7|7282.1|57
1680129600000|2023-03-29 22:40:00|7284.9|7282.1|7285.7|7282.9|7286.9|7283.9|7284.7|7281.1|61
1680129900000|2023-03-29 22:45:00|7285.9|7282.1|7286.9|7283.1|7286.9|7283.9|7284.9|7281.9|39
1680130200000|2023-03-29 22:50:00|7286.1|7283.3|7286.7|7283.9|7286.9|7283.9|7285.6|7281.9|40
1680130500000|2023-03-29 22:55:00|7286.6|7283.8|7287.6|7284.8|7288.6|7284.9|7286.6|7282.9|55
1680130800000|2023-03-29 23:00:00|7287.7|7284.9|7289.9|7286.1|7290.9|7287.9|7287.7|7284.9|59
1680131100000|2023-03-29 23:05:00|7289.1|7286.3|7290.6|7286.8|7291.1|7287.9|7288.7|7285.6|59
1680131400000|2023-03-29 23:10:00|7290.7|7286.9|7286.7|7283.9|7290.9|7287.9|7285.9|7283.1|117
1680131700000|2023-03-29 23:15:00|7286.9|7284.1|7292.7|7289.9|7293.7|7289.9|7286.9|7283.9|84
1680132000000|2023-03-29 23:20:00|7292.9|7289.1|7292.4|7289.6|7292.9|7289.9|7290.7|7287.9|33
1680132300000|2023-03-29 23:25:00|7292.6|7289.8|7293.7|7290.9|7296.1|7292.9|7292.6|7289.8|42
1680132600000|2023-03-29 23:30:00|7294.6|7290.8|7294.9|7291.1|7295.2|7292.1|7293.7|7290.8|42
1680132900000|2023-03-29 23:35:00|7294.7|7290.9|7295.7|7292.9|7296.9|7293.8|7292.7|7289.9|103
1680133200000|2023-03-29 23:40:00|7296.7|7293.9|7292.7|7289.9|7296.9|7293.9|7292.7|7289.8|46
1680133500000|2023-03-29 23:45:00|7292.9|7289.1|7295.7|7292.9|7296.6|7293.6|7292.7|7289.1|34
1680133800000|2023-03-29 23:50:00|7296.6|7292.8|7297.7|7293.9|7297.7|7293.9|7294.7|7291.1|49
1680134100000|2023-03-29 23:55:00|7297.6|7293.8|7295.6|7291.8|7297.7|7294.9|7294.2|7290.9|33
1680134400000|2023-03-30 00:00:00|7294.7|7291.9|7301.7|7297.9|7301.9|7299.1|7291.6|7287.8|339
1680134700000|2023-03-30 00:05:00|7301.6|7298.9|7302.9|7299.1|7309.7|7306.9|7296.7|7293.1|422
1680135000000|2023-03-30 00:10:00|7302.7|7298.9|7301.8|7299|7311.9|7308.9|7300.7|7296.9|396
1680135300000|2023-03-30 00:15:00|7301.9|7298.1|7300.9|7297.1|7303.8|7300|7298.3|7295|110
1680135600000|2023-03-30 00:20:00|7300.8|7297|7297.8|7294|7301.9|7298.1|7295.8|7293|129
1680135900000|2023-03-30 00:25:00|7298.9|7295|7301.8|7299|7302.3|7299|7293.8|7291|93
1680136200000|2023-03-30 00:30:00|7301.6|7298|7303.8|7300|7303.9|7301|7300.8|7297.8|57
1680136500000|2023-03-30 00:35:00|7303.9|7300.1|7305.8|7303|7308.9|7306|7303.8|7300.1|111
1680136800000|2023-03-30 00:40:00|7305.9|7302.1|7305.8|7303|7307.9|7304.3|7303.8|7301|41
1680137100000|2023-03-30 00:45:00|7304.9|7302.1|7306.8|7304|7306.9|7304.1|7304.6|7301|39
1680137400000|2023-03-30 00:50:00|7306.9|7304.1|7306.8|7303|7308.9|7305.1|7305.6|7302|50
1680137700000|2023-03-30 00:55:00|7307.8|7304|7306.8|7304|7311.9|7309|7300.8|7297.8|287
1680138000000|2023-03-30 01:00:00|7307.6|7303.8|7299.8|7297|7315.8|7312.1|7299.6|7296|466
1680138300000|2023-03-30 01:05:00|7300.8|7298|7293.8|7291|7304.9|7302|7292.8|7289.8|268
1680138600000|2023-03-30 01:10:00|7293.9|7290.1|7291.9|7288.1|7294.8|7291.1|7289.8|7286.6|196
1680138900000|2023-03-30 01:15:00|7291.8|7289|7295.8|7292|7296.1|7293|7287.8|7284|198
1680139200000|2023-03-30 01:20:00|7294.8|7293|7299.8|7296|7302.9|7300|7293.4|7289.8|277
1680139500000|2023-03-30 01:25:00|7300.8|7297|7299.8|7296|7301.9|7299|7295.8|7292.8|154
1680139800000|2023-03-30 01:30:00|7298.8|7297|7304.8|7301|7305.9|7303|7298.8|7296.8|110
1680140100000|2023-03-30 01:35:00|7304.9|7301.1|7300.4|7297.6|7306.4|7303.6|7298.4|7295.5|742
1680140400000|2023-03-30 01:40:00|7300.3|7296.6|7294.4|7291.6|7300.3|7297.5|7292.4|7289.5|113
1680140700000|2023-03-30 01:45:00|7294.6|7290.6|7293.6|7289.8|7297.6|7294.6|7288.4|7285.5|148
1680141000000|2023-03-30 01:50:00|7293.4|7290.6|7294.4|7291.6|7296.6|7293.6|7291.4|7288.5|111
1680141300000|2023-03-30 01:55:00|7295.4|7292.6|7279.8|7277|7296.4|7292.8|7277.8|7274.8|1205
1680141600000|2023-03-30 02:00:00|7280.8|7277.2|7279.8|7277|7283|7280|7274|7271.2|516
1680141900000|2023-03-30 02:05:00|7280|7276.2|7281.8|7279|7284|7281|7279.8|7276.2|74
1680142200000|2023-03-30 02:10:00|7280.8|7278|7284|7280.2|7286.3|7283|7278.8|7275.5|154
1680142500000|2023-03-30 02:15:00|7283.8|7281|7284.8|7282|7286.8|7283.2|7282.8|7280|88
1680142800000|2023-03-30 02:20:00|7285.8|7282.2|7285|7281.2|7287.1|7284|7284|7281|90
1680143100000|2023-03-30 02:25:00|7284.8|7282|7286.8|7283|7287|7284|7282.6|7279.8|77
1680143400000|2023-03-30 02:30:00|7286.6|7283.8|7285.8|7283|7290.8|7287.8|7285.6|7282.8|172
1680143700000|2023-03-30 02:35:00|7286.6|7282.8|7278.8|7276|7287|7284|7277.6|7274|153
1680144000000|2023-03-30 02:40:00|7278.6|7275.8|7277.8|7275|7280|7277|7276.8|7273.8|147
1680144300000|2023-03-30 02:45:00|7277|7274.2|7269.5|7266.7|7277|7274.2|7268.8|7265.8|606
1680144600000|2023-03-30 02:50:00|7269.8|7267|7274.8|7272|7276.3|7273|7269.6|7266.8|152
1680144900000|2023-03-30 02:55:00|7274.6|7271|7274.6|7271.8|7276.8|7273.8|7273.8|7270.8|73
1680145200000|2023-03-30 03:00:00|7274.8|7272|7272.8|7270|7276.8|7273.8|7270.8|7267.8|235
1680145500000|2023-03-30 03:05:00|7273.6|7269.8|7270.8|7267|7273.8|7271|7268|7265|162
1680145800000|2023-03-30 03:10:00|7270.6|7266.8|7271.8|7268|7274.1|7271|7268.8|7266|82
1680146100000|2023-03-30 03:15:00|7271.6|7267.8|7280.6|7277.8|7281|7278|7270.8|7267.8|141
1680146400000|2023-03-30 03:20:00|7280.8|7278|7280|7276.2|7281|7278|7275.6|7272.8|90
1680146700000|2023-03-30 03:25:00|7279.8|7276|7284.8|7281|7285|7282|7278.8|7275.8|127
1680147000000|2023-03-30 03:30:00|7284.6|7281.8|7279.8|7277|7284.8|7281.8|7279.8|7276.8|73
1680147300000|2023-03-30 03:35:00|7280.8|7278|7281.8|7278|7283|7280|7279.8|7276.8|45
1680147600000|2023-03-30 03:40:00|7280.8|7278.2|7281.8|7279|7282.8|7280|7279.8|7276.8|53
1680147900000|2023-03-30 03:45:00|7281.7|7278.9|7279.8|7277|7281.8|7278.9|7277.3|7274|80
1680148200000|2023-03-30 03:50:00|7279.7|7276.9|7277.7|7274.9|7280.8|7277|7277.7|7274|32
1680148500000|2023-03-30 03:55:00|7277.8|7275|7277.8|7275|7278.8|7276|7277.5|7273.9|25
1680148800000|2023-03-30 04:00:00|7278.7|7274.9|7278.8|7276|7279.8|7277|7276.8|7274|49
1680149100000|2023-03-30 04:05:00|7279.8|7277|7281.8|7279|7282.2|7279|7278.8|7275.9|66
1680149400000|2023-03-30 04:10:00|7281.7|7277.9|7281.8|7279|7282|7279.2|7280.8|7277.9|39
1680149700000|2023-03-30 04:15:00|7282|7278.2|7282.8|7279|7283|7280.2|7281.7|7278.2|38
1680150000000|2023-03-30 04:20:00|7281.8|7278.4|7280.8|7278|7281.8|7278.4|7279.8|7277|28
1680150300000|2023-03-30 04:25:00|7281.8|7279|7285.8|7283|7285.8|7283|7279.8|7276.9|59
1680150600000|2023-03-30 04:30:00|7285.3|7282|7282.8|7280|7286.8|7283.9|7281.8|7278.9|86
1680150900000|2023-03-30 04:35:00|7282.7|7279.9|7282.8|7280|7284|7281|7281.8|7278.9|23
1680151200000|2023-03-30 04:40:00|7282.2|7279.4|7285.8|7283|7285.8|7283|7281.8|7278.9|34
1680151500000|2023-03-30 04:45:00|7285.7|7282.9|7285.8|7283|7286.8|7283.9|7282.8|7280|170
1680151800000|2023-03-30 04:50:00|7286.7|7282.9|7282|7278.2|7286.7|7283.9|7280.8|7277|131
1680152100000|2023-03-30 04:55:00|7281.8|7278|7281.8|7279|7283.8|7281|7280.8|7277.9|60
1680152400000|2023-03-30 05:00:00|7282.7|7278.9|7284.8|7281|7286.7|7283|7281.5|7278|92
1680152700000|2023-03-30 05:05:00|7284|7281.2|7284.8|7282|7286.7|7283.9|7282.8|7280|36
1680153000000|2023-03-30 05:10:00|7285.8|7283|7285.7|7281.9|7287.8|7285|7285.7|7281.9|92
1680153300000|2023-03-30 05:15:00|7285.9|7283.1|7284.9|7282.1|7286|7283.1|7281.9|7278.9|118
1680153600000|2023-03-30 05:20:00|7283.9|7281.1|7288.7|7284.9|7289.4|7286.1|7282.9|7280.1|136
1680153900000|2023-03-30 05:25:00|7287.9|7285.1|7288.9|7286.1|7290|7287.1|7286.9|7283.9|56
1680154200000|2023-03-30 05:30:00|7289.7|7285.9|7304.7|7300.9|7307|7304.1|7289.7|7285.9|681
1680154500000|2023-03-30 05:35:00|7303.9|7301.1|7305.9|7302.1|7305.9|7302.6|7293.7|7290.2|394
1680154800000|2023-03-30 05:40:00|7304.9|7301.9|7298.9|7296.1|7305.9|7303.1|7297.9|7294.7|223
1680155100000|2023-03-30 05:45:00|7299.9|7297.1|7302.9|7300.1|7303.7|7300.1|7297.9|7294.9|157
1680155400000|2023-03-30 05:50:00|7303|7299.2|7311|7307.2|7313.9|7310.1|7302|7298.9|243
1680155700000|2023-03-30 05:55:00|7310.9|7308.1|7323|7319.2|7324.9|7321.9|7310.9|7308.1|510
1680156000000|2023-03-30 06:00:00|7322.9|7320.1|7322.9|7320.1|7325.7|7322.1|7315.9|7312.9|596
1680156300000|2023-03-30 06:05:00|7322|7319.1|7318.7|7314.9|7325.7|7322.1|7317.9|7314.9|315
1680156600000|2023-03-30 06:10:00|7317.9|7315.1|7316.9|7314.1|7318.9|7315.9|7309.9|7306.9|415
1680156900000|2023-03-30 06:15:00|7317.5|7314.7|7312.9|7309.1|7317.9|7315.1|7308.9|7306.1|277
1680157200000|2023-03-30 06:20:00|7313|7310.1|7310.9|7307.1|7316|7313.1|7309.2|7306.1|165
1680157500000|2023-03-30 06:25:00|7310.7|7307.9|7314.9|7312.1|7316|7313.1|7307|7304.1|195
1680157800000|2023-03-30 06:30:00|7315.9|7311.9|7308.9|7306.1|7315.9|7312.2|7306.9|7303.7|186
1680158100000|2023-03-30 06:35:00|7308.7|7305.9|7308.1|7305.3|7310.9|7308.1|7306.7|7303.6|219
1680158400000|2023-03-30 06:40:00|7307.9|7305.1|7312.9|7310.1|7315.1|7312.1|7307.9|7305.1|120
1680158700000|2023-03-30 06:45:00|7313.1|7309.3|7316.9|7314.1|7319.7|7316.9|7311.7|7308.1|269
1680159000000|2023-03-30 06:50:00|7317.9|7313.1|7321.9|7319.1|7323.1|7320.1|7315.9|7312.1|223
1680159300000|2023-03-30 06:55:00|7320.9|7318.1|7320.7|7317.9|7326.2|7323.1|7318.9|7316.1|420
1680159600000|2023-03-30 07:00:00|7320.9|7318.1|7309.9|7307.1|7321.9|7318.6|7304.9|7301.8|1038
1680159900000|2023-03-30 07:05:00|7310.9|7307.3|7309.1|7306.3|7312.4|7309.1|7302.7|7299.1|593
1680160200000|2023-03-30 07:10:00|7308.9|7306.1|7324.9|7322.1|7326.7|7323.3|7308.9|7305.9|542
1680160500000|2023-03-30 07:15:00|7323.9|7321.1|7327.9|7325.1|7332.9|7330.1|7320.6|7317.1|793
1680160800000|2023-03-30 07:20:00|7328.7|7324.9|7326.9|7324.1|7331.9|7328.4|7324.9|7321.6|444
1680161100000|2023-03-30 07:25:00|7327.1|7323.3|7329.9|7326.1|7332.9|7329.9|7322.9|7319.9|466
1680161400000|2023-03-30 07:30:00|7329.7|7326.9|7334.9|7331.1|7338.7|7335.1|7325.9|7322.9|595
1680161700000|2023-03-30 07:35:00|7333.9|7332.1|7339.9|7337.1|7341.1|7337.9|7332.1|7329.3|706
1680162000000|2023-03-30 07:40:00|7340.6|7337.8|7337.9|7335.1|7341.1|7337.8|7330.9|7327.9|548
1680162300000|2023-03-30 07:45:00|7338.9|7335.3|7326.9|7323.1|7338.9|7335.3|7324.9|7322.1|446
1680162600000|2023-03-30 07:50:00|7327.1|7324.1|7329.9|7327.1|7332.4|7329.1|7322.9|7319.9|413
1680162900000|2023-03-30 07:55:00|7329.1|7326.3|7339.7|7335.9|7341.7|7338.8|7327.7|7323.9|688
1680163200000|2023-03-30 08:00:00|7339.6|7336.9|7336.9|7334.1|7346.1|7343.1|7329.6|7326.8|1093
1680163500000|2023-03-30 08:05:00|7336.7|7333.9|7345.9|7343.1|7346.2|7343.3|7321.9|7319.1|752
1680163800000|2023-03-30 08:10:00|7344.9|7342.1|7359.9|7357.1|7361.1|7358.1|7336.9|7333.9|1364
1680164100000|2023-03-30 08:15:00|7360.7|7356.9|7365.9|7362.1|7376.1|7373.1|7357.9|7354.9|1377
1680164400000|2023-03-30 08:20:00|7365.7|7363.1|7358.9|7355.1|7369.9|7366.9|7356.9|7353.9|1018
1680164700000|2023-03-30 08:25:00|7360.1|7357.3|7352.9|7350.1|7361.1|7358.1|7349.9|7347.1|1046
1680165000000|2023-03-30 08:30:00|7353.7|7349.9|7358.9|7355.1|7362.9|7360.1|7344.9|7341.9|962
1680165300000|2023-03-30 08:35:00|7357.9|7355.9|7371.6|7367.8|7374.9|7371.9|7354.1|7350.8|1747
1680165600000|2023-03-30 08:40:00|7371.4|7368.6|7373.6|7370.8|7373.7|7370.8|7362.7|7359.9|576
1680165900000|2023-03-30 08:45:00|7374.4|7370.6|7377.6|7374.8|7379.6|7375.9|7369.6|7366.8|550
1680166200000|2023-03-30 08:50:00|7376.9|7374.1|7380.8|7377|7382.6|7379.3|7372.6|7369|535
1680166500000|2023-03-30 08:55:00|7379.8|7377.8|7382.8|7380|7384.6|7381.8|7376.6|7373.8|671
1680166800000|2023-03-30 09:00:00|7381.8|7379|7373.6|7370.8|7385.6|7381.8|7373.6|7370.8|608
1680167100000|2023-03-30 09:05:00|7374.4|7370.6|7376.6|7373.8|7376.6|7373.8|7366.6|7363.8|466
1680167400000|2023-03-30 09:10:00|7375.9|7373.1|7378.6|7375.8|7379.6|7376|7371.8|7368.8|377
1680167700000|2023-03-30 09:15:00|7378.8|7375|7363.9|7361.1|7382.4|7379.6|7356.1|7353.3|1494
1680168000000|2023-03-30 09:20:00|7364.8|7361|7356.8|7353|7367.9|7365.1|7354.8|7351.3|538
1680168300000|2023-03-30 09:25:00|7357.8|7354|7364.8|7361|7365.8|7363|7352.8|7350|525
1680168600000|2023-03-30 09:30:00|7364.6|7362|7357.9|7354.1|7369.6|7366.6|7356.1|7353.3|741
1680168900000|2023-03-30 09:35:00|7357.8|7354|7344.9|7342.1|7357.9|7355.1|7341.9|7339.1|595
1680169200000|2023-03-30 09:40:00|7345.9|7343|7365.6|7361.8|7367.8|7365|7345.1|7342.3|625
1680169500000|2023-03-30 09:45:00|7365.4|7362.8|7372.8|7369|7373.8|7371|7362.6|7359.6|371
1680169800000|2023-03-30 09:50:00|7372.6|7369.8|7376.6|7372.8|7377.8|7374.8|7368.8|7366|484
1680170100000|2023-03-30 09:55:00|7376.8|7373.8|7375.8|7372|7378.8|7375.8|7372.6|7369.6|192
1680170400000|2023-03-30 10:00:00|7374.9|7372.1|7370.8|7368|7378.8|7375.8|7370.6|7367.6|260
1680170700000|2023-03-30 10:05:00|7371.8|7368.5|7379.6|7376.8|7380.9|7377.8|7366.9|7364.1|381
1680171000000|2023-03-30 10:10:00|7379.8|7376|7373.6|7370.8|7382.8|7380|7372.6|7369.6|397
1680171300000|2023-03-30 10:15:00|7373.8|7371|7371.6|7368.8|7380.6|7377.6|7368|7365|378
1680171600000|2023-03-30 10:20:00|7371.8|7368|7372.6|7369.8|7377|7374|7365.8|7363|270
1680171900000|2023-03-30 10:25:00|7372.8|7369|7366|7363.2|7374.8|7371.8|7364|7361.2|994
1680172200000|2023-03-30 10:30:00|7367|7364.2|7377|7374.2|7380.8|7377.6|7366.8|7364|570
1680172500000|2023-03-30 10:35:00|7377.8|7374|7381.8|7378|7382|7379|7375.3|7371.7|217
1680172800000|2023-03-30 10:40:00|7382|7379|7383|7380.2|7386|7383.2|7379|7376|636
1680173100000|2023-03-30 10:45:00|7383.1|7379.2|7383|7379.2|7384.1|7381.2|7378|7375|239
1680173400000|2023-03-30 10:50:00|7382.8|7380|7380.8|7378|7386|7383|7375|7372|441
1680173700000|2023-03-30 10:55:00|7380.6|7377|7378|7375.2|7383.3|7380.2|7376|7372.2|326
1680174000000|2023-03-30 11:00:00|7377.8|7375|7368|7365.2|7378|7375|7367.1|7364.2|577
1680174300000|2023-03-30 11:05:00|7368.8|7365|7372|7369.2|7374.8|7372|7364.8|7362|521
1680174600000|2023-03-30 11:10:00|7372.6|7369.8|7374|7371.2|7376.1|7373.2|7370|7366.2|375
1680174900000|2023-03-30 11:15:00|7373|7370.2|7361|7357.2|7374|7371.2|7359|7356.2|336
1680175200000|2023-03-30 11:20:00|7360.1|7357.3|7361.2|7358.4|7364.1|7361.2|7357.1|7354.2|498
1680175500000|2023-03-30 11:25:00|7362|7358.2|7364|7361.2|7368|7365.2|7361|7358|213
1680175800000|2023-03-30 11:30:00|7365|7361.4|7361.8|7359|7369.8|7367|7360.8|7357.2|263
1680176100000|2023-03-30 11:35:00|7360.8|7358|7353|7350.2|7362.3|7359.2|7353|7350|386
1680176400000|2023-03-30 11:40:00|7354|7351.2|7361|7358.2|7361.5|7358.2|7350|7346.4|502
1680176700000|2023-03-30 11:45:00|7362|7358.4|7361|7358.2|7365|7362|7360|7356.2|214
1680177000000|2023-03-30 11:50:00|7361.8|7358|7364|7360.2|7366.2|7363.2|7358|7355|348
1680177300000|2023-03-30 11:55:00|7363|7359.2|7362|7359.2|7364.8|7361.5|7358|7355.2|290
1680177600000|2023-03-30 12:00:00|7361.6|7358.8|7361.8|7358|7376.1|7373.2|7360|7357|1214
1680177900000|2023-03-30 12:05:00|7361|7358.2|7373.6|7370.8|7375.6|7372.8|7357.8|7355|1486
1680178200000|2023-03-30 12:10:00|7373.8|7370|7359.8|7357|7373.8|7370.8|7358.8|7355.8|742
1680178500000|2023-03-30 12:15:00|7360.8|7357.8|7362.6|7359.8|7363.8|7360.8|7355.8|7353|825
1680178800000|2023-03-30 12:20:00|7363.5|7360.7|7361.8|7358|7369.8|7366.8|7360.6|7357.8|423
1680179100000|2023-03-30 12:25:00|7361.6|7358.8|7357.6|7353.8|7365.8|7362.8|7353.6|7350.8|786
1680179400000|2023-03-30 12:30:00|7357.5|7354.7|7372.6|7369.8|7377.8|7374.8|7354.6|7351.8|1177
1680179700000|2023-03-30 12:35:00|7372|7369.2|7377.6|7374.8|7383.6|7380.8|7368.8|7365.7|1143
1680180000000|2023-03-30 12:40:00|7377.8|7374|7386.7|7383.9|7392.1|7388.8|7377.6|7373.8|1669
1680180300000|2023-03-30 12:45:00|7386|7383.2|7378.8|7375|7391.7|7388.7|7377.8|7374.9|921
1680180600000|2023-03-30 12:50:00|7377.8|7375.5|7373.5|7370.7|7384.8|7381.9|7372.7|7369.7|948
1680180900000|2023-03-30 12:55:00|7372.8|7370|7354.7|7351.9|7375.5|7371.9|7339.8|7336|3367
1680181200000|2023-03-30 13:00:00|7355.5|7351.7|7370.7|7367.9|7374.8|7371.9|7349.7|7346.9|2544
1680181500000|2023-03-30 13:05:00|7371.5|7367.7|7382.7|7379.9|7388.8|7385.9|7371|7367.7|2493
1680181800000|2023-03-30 13:10:00|7382.5|7378.9|7369.7|7366.9|7387.7|7384.9|7364.7|7361|1765
1680182100000|2023-03-30 13:15:00|7369.8|7366|7369.7|7366.9|7380.5|7377.7|7368.7|7365.7|957
1680182400000|2023-03-30 13:20:00|7370.5|7366.7|7379.3|7376.5|7384.5|7380.9|7370|7366.7|1515
1680182700000|2023-03-30 13:25:00|7379.5|7375.7|7380.1|7376.3|7386.3|7383.5|7371.5|7368.7|1704
1680183000000|2023-03-30 13:30:00|7379.3|7376.5|7368.3|7365.5|7380.5|7377.5|7362.8|7360|1826
1680183300000|2023-03-30 13:35:00|7367.5|7364.5|7371.5|7367.7|7372.7|7369.7|7353.3|7350.5|1995
1680183600000|2023-03-30 13:40:00|7371.7|7368.7|7354.3|7351.5|7372.7|7369.7|7349.5|7346.2|1857
1680183900000|2023-03-30 13:45:00|7355|7352.2|7360.3|7357.5|7370.5|7366.7|7350.3|7347.3|1313
1680184200000|2023-03-30 13:50:00|7359.7|7356.9|7354.5|7350.7|7367.3|7363.7|7350|7346.7|1349
1680184500000|2023-03-30 13:55:00|7354.3|7351.5|7358.3|7354.5|7364.5|7361.5|7353.3|7350.3|1264
1680184800000|2023-03-30 14:00:00|7358.1|7355.3|7315.5|7312.7|7362.5|7359.5|7314.7|7311.9|4430
1680185100000|2023-03-30 14:05:00|7315.7|7311.9|7317.7|7314.9|7326.7|7323.7|7304.5|7301.7|4046
1680185400000|2023-03-30 14:10:00|7317|7314.2|7320.7|7317.9|7343.5|7339.9|7313.2|7309.9|4256
1680185700000|2023-03-30 14:15:00|7320|7317.2|7328.9|7325.1|7338.9|7335.9|7319|7316.1|2266
1680186000000|2023-03-30 14:20:00|7328.7|7325.9|7329.7|7326.9|7330.9|7327.9|7317.7|7314.7|1732
1680186300000|2023-03-30 14:25:00|7330.3|7327.5|7338.9|7335.1|7342.5|7338.9|7330.3|7327.5|1138
1680186600000|2023-03-30 14:30:00|7338.7|7334.9|7353.7|7350.9|7360.7|7357.9|7329.9|7326.9|2209
1680186900000|2023-03-30 14:35:00|7352.9|7350.1|7391.7|7388.9|7398.5|7395.7|7348.7|7345.9|4658
1680187200000|2023-03-30 14:40:00|7393.2|7389.4|7414.3|7410.5|7423.5|7420.7|7392.7|7389.4|7819
1680187500000|2023-03-30 14:45:00|7414.5|7410.7|7410.7|7407.9|7427.5|7424.7|7404|7400.9|4003
1680187800000|2023-03-30 14:50:00|7411.5|7407.7|7397.3|7394.5|7413.7|7410.9|7390.5|7387.1|5473
1680188100000|2023-03-30 14:55:00|7396.7|7393.9|7383.3|7380.5|7403.5|7400.7|7381.2|7378.4|2044
1680188400000|2023-03-30 15:00:00|7383.2|7380.4|7417.3|7414.5|7418.3|7415.5|7380.5|7377.7|2254
1680188700000|2023-03-30 15:05:00|7416.7|7413.9|7433.3|7430.5|7434.2|7430.5|7416.3|7413.4|2601
1680189000000|2023-03-30 15:10:00|7434.2|7431.4|7420.3|7417.5|7437|7434.2|7409.3|7406.5|3481
1680189300000|2023-03-30 15:15:00|7418.3|7415.5|7409.3|7406.5|7420.5|7417.5|7405.3|7402.5|1490
1680189600000|2023-03-30 15:20:00|7410|7407.2|7416.3|7413.5|7422.5|7419.5|7408.3|7405.5|1278
1680189900000|2023-03-30 15:25:00|7415.3|7412.5|7424.3|7421.5|7428.5|7425.5|7412.3|7409.4|2525
1680190200000|2023-03-30 15:30:00|7424.5|7420.7|7411.3|7407.5|7427.3|7424.5|7400.5|7397.7|2248
1680190500000|2023-03-30 15:35:00|7411.5|7408.5|7425.3|7422.5|7427.3|7424.5|7409.3|7406.5|1336
1680190800000|2023-03-30 15:40:00|7426.3|7423.5|7417.5|7414.7|7427.3|7424.5|7406.4|7403.6|1153
1680191100000|2023-03-30 15:45:00|7418.4|7414.6|7406.2|7403.4|7418.4|7415.6|7396.5|7393.6|1549
1680191400000|2023-03-30 15:50:00|7406.4|7403.6|7423.2|7419.4|7427.2|7424.4|7406.4|7402.6|2033
1680191700000|2023-03-30 15:55:00|7423|7420.2|7420|7417.2|7432.2|7429.2|7413|7410|1835
1680192000000|2023-03-30 16:00:00|7420.8|7417|7437|7434.2|7440.8|7437.5|7420.6|7417|2345
1680192300000|2023-03-30 16:05:00|7436|7433.2|7436|7433.2|7441|7438|7430|7426.4|1502
1680192600000|2023-03-30 16:10:00|7437.2|7433.4|7439|7436.2|7443.6|7440.3|7427.2|7424.4|1928
1680192900000|2023-03-30 16:15:00|7438.2|7435.4|7437|7434.2|7445.5|7442.2|7432|7429.2|1269
1680193200000|2023-03-30 16:20:00|7438.2|7434.4|7433.2|7430.4|7444|7441|7431.2|7427.9|1406
1680193500000|2023-03-30 16:25:00|7433|7430.2|7431|7428.2|7434|7431.2|7427|7423.7|1231
1680193800000|2023-03-30 16:30:00|7430.8|7428|7423|7420.2|7437.2|7434.4|7421|7418|1760
1680194100000|2023-03-30 16:35:00|7422.8|7420|7418|7415.2|7425.7|7422.7|7417.2|7414.4|1129
1680194400000|2023-03-30 16:40:00|7417.8|7415|7422|7419.2|7422.2|7419.2|7412|7409.2|1175
1680194700000|2023-03-30 16:45:00|7423.5|7419.7|7424.8|7422|7425.8|7423|7421.7|7418|1084
1680195000000|2023-03-30 16:50:00|7424.2|7421.4|7430|7427.2|7437.8|7434.2|7420.2|7417.2|1088
1680195300000|2023-03-30 16:55:00|7430.7|7427.9|7423|7420.2|7431.8|7429|7421.5|7418.2|1121
1680195600000|2023-03-30 17:00:00|7423.8|7421|7423|7420.2|7425.8|7423|7420|7417.2|1058
1680195900000|2023-03-30 17:05:00|7424|7421.2|7413.8|7411|7424.2|7421.2|7408.4|7404.6|1349
1680196200000|2023-03-30 17:10:00|7413.2|7410.4|7422|7419.2|7423.2|7420.2|7412.8|7410|1112
1680196500000|2023-03-30 17:15:00|7422.8|7419|7416|7413.2|7422.8|7419.2|7410|7407.2|1149
1680196800000|2023-03-30 17:20:00|7416.2|7413.4|7419|7416.2|7424.3|7421.2|7416|7412.4|858
1680197100000|2023-03-30 17:25:00|7418.8|7416|7422|7419.2|7427.7|7424.9|7417.8|7415|1002
1680197400000|2023-03-30 17:30:00|7421.4|7418.6|7427.2|7424.4|7430|7427.2|7421|7418|1016
1680197700000|2023-03-30 17:35:00|7427|7424.2|7422.8|7420|7432.7|7429.7|7422.8|7419.2|2463
1680198000000|2023-03-30 17:40:00|7423|7419.2|7403|7400.2|7423.2|7420|7396.8|7394|2643
1680198300000|2023-03-30 17:45:00|7402.4|7399.6|7415|7412.2|7415|7412.2|7387.2|7384.2|2670
1680198600000|2023-03-30 17:50:00|7415.7|7412.9|7422.9|7419.1|7422.9|7419.2|7413.2|7410|1332
1680198900000|2023-03-30 17:55:00|7422|7419.2|7435.7|7432.9|7436.9|7433.9|7422|7419.1|2487
1680199200000|2023-03-30 18:00:00|7436.5|7432.7|7429|7426.2|7444.7|7441.9|7423|7420.1|3745
1680199500000|2023-03-30 18:05:00|7429.9|7426.1|7441.9|7439.1|7444.9|7441.4|7429|7426.1|1616
1680199800000|2023-03-30 18:10:00|7441.7|7438.9|7463.5|7459.7|7466.5|7463.7|7439.7|7436.7|3345
1680200100000|2023-03-30 18:15:00|7463.3|7460.5|7452.9|7450.1|7463.8|7460.7|7449.9|7446.9|1621
1680200400000|2023-03-30 18:20:00|7452.7|7449.9|7443.7|7440.9|7458.8|7455.7|7442.5|7439.7|1785
1680200700000|2023-03-30 18:25:00|7444.5|7440.7|7437.9|7435.1|7455.5|7452.7|7437.5|7434.2|7194
1680201000000|2023-03-30 18:30:00|7437|7434.2|7441.7|7438.9|7442.9|7439.9|7428.5|7424.9|2623
1680201300000|2023-03-30 18:35:00|7442.5|7438.7|7432.7|7429.9|7444.5|7441.2|7429.5|7426.4|917
1680201600000|2023-03-30 18:40:00|7432.5|7429.7|7429.7|7426.9|7434.7|7431.7|7425.5|7422.5|1298
1680201900000|2023-03-30 18:45:00|7429.5|7426.7|7432.5|7429.7|7432.7|7429.9|7426.5|7423.7|704
1680202200000|2023-03-30 18:50:00|7432.7|7429.9|7434.7|7431.9|7437.7|7434.7|7430.7|7427.7|313
1680202500000|2023-03-30 18:55:00|7434.9|7430.9|7438.5|7435.7|7439.5|7436.5|7431.7|7428.9|549
1680202800000|2023-03-30 19:00:00|7437.9|7435.1|7433.7|7430.9|7439.5|7435.9|7431.5|7428.4|296
1680203100000|2023-03-30 19:05:00|7434.3|7431.5|7423.7|7420.9|7434.3|7431.5|7423.5|7420.4|792
1680203400000|2023-03-30 19:10:00|7423.5|7420.7|7431.5|7428.7|7431.7|7428.7|7423.5|7420.7|462
1680203700000|2023-03-30 19:15:00|7431.7|7428.9|7434.5|7430.7|7436.7|7433.9|7428.7|7425.7|616
1680204000000|2023-03-30 19:20:00|7434.7|7430.9|7424.7|7420.9|7436.7|7433.9|7423.9|7420.9|328
1680204300000|2023-03-30 19:25:00|7424.5|7421.7|7424.5|7421.7|7424.9|7422.1|7421.7|7418.4|402
1680204600000|2023-03-30 19:30:00|7424.7|7421.9|7421.5|7418.7|7427.7|7424.9|7421.5|7418.5|584
1680204900000|2023-03-30 19:35:00|7422.5|7419.7|7424.5|7420.7|7427.7|7423.9|7418.5|7415.7|360
1680205200000|2023-03-30 19:40:00|7423.7|7421.7|7415.5|7412.7|7424.7|7421.7|7413.7|7410.7|496
1680205500000|2023-03-30 19:45:00|7415.3|7412.5|7418.7|7415.9|7419.3|7416.5|7414.7|7411.7|413
1680205800000|2023-03-30 19:50:00|7419.3|7416.5|7430.7|7427.9|7431.5|7428.7|7419.3|7416.5|445
1680206100000|2023-03-30 19:55:00|7431.5|7427.7|7438.5|7434.7|7439|7435.9|7430.7|7427.7|387
1680206400000|2023-03-30 20:00:00|7437.7|7434.9|7439.9|7437.1|7440.9|7437.9|7435.5|7431.9|507
1680206700000|2023-03-30 20:05:00|7440.7|7436.9|7438.7|7435.9|7443.7|7440.9|7438.5|7434.7|247
1680207000000|2023-03-30 20:10:00|7439.5|7435.7|7438.7|7435.9|7444.7|7441.7|7436.9|7433.7|220
1680207300000|2023-03-30 20:15:00|7438.1|7435.3|7438.5|7434.7|7440.7|7437.1|7435.1|7432.1|120
1680207600000|2023-03-30 20:20:00|7437.9|7434.1|7440.7|7437.9|7440.9|7437.9|7434.9|7431.9|136
1680207900000|2023-03-30 20:25:00|7440.9|7436.9|7443.7|7439.9|7446.5|7442.9|7440.7|7436.9|519
1680208200000|2023-03-30 20:30:00|7442.7|7439.7|7444.7|7441.9|7447.5|7444.7|7442.7|7439.7|118
1680208500000|2023-03-30 20:35:00|7444.5|7441.7|7445.7|7442.9|7447.7|7444.9|7443.7|7440.9|187
1680208800000|2023-03-30 20:40:00|7445.9|7443.1|7444.7|7440.9|7445.9|7443.1|7443.5|7440.2|161
1680209100000|2023-03-30 20:45:00|7443.7|7439.9|7447.5|7443.7|7447.5|7444.6|7442.5|7439.4|141
1680209400000|2023-03-30 20:50:00|7446.7|7443.9|7441.7|7438.9|7447.5|7444.7|7440.7|7436.9|338
1680209700000|2023-03-30 20:55:00|7441.9|7438.1|7441.5|7437.7|7443.9|7440.1|7438.7|7435.7|239
1680213600000|2023-03-30 22:00:00|7442.1|7438.3|7442.7|7438.9|7445.7|7442.9|7441.7|7438.1|79
1680213900000|2023-03-30 22:05:00|7441.7|7438.1|7444.7|7441.9|7445.6|7442.8|7440.7|7437.8|51
1680214200000|2023-03-30 22:10:00|7443.7|7440.9|7439.7|7436.9|7446.7|7443.1|7439.7|7436.9|164
1680214500000|2023-03-30 22:15:00|7439.6|7435.9|7440.7|7437.9|7440.7|7437.9|7435.6|7432.1|47
1680214800000|2023-03-30 22:20:00|7441.6|7437.8|7441.9|7438.1|7442.7|7439.9|7439.7|7435.9|55
1680215100000|2023-03-30 22:25:00|7441.7|7438.9|7439.7|7435.9|7441.9|7438.9|7436.7|7433.8|28
1680215400000|2023-03-30 22:30:00|7439.9|7436.1|7444.6|7440.8|7444.6|7440.8|7438.7|7435.8|29
1680215700000|2023-03-30 22:35:00|7443.7|7439.9|7444.7|7441.9|7444.7|7441.9|7443.6|7439.9|23
1680216000000|2023-03-30 22:40:00|7443.7|7440.9|7443.7|7439.9|7444.7|7440.9|7440.7|7437.9|27
1680216300000|2023-03-30 22:45:00|7442.9|7440.1|7442.7|7439.9|7444.7|7440.9|7442.7|7439.8|18
1680216600000|2023-03-30 22:50:00|7443.7|7438.9|7441.7|7438.9|7443.7|7439.9|7440.6|7436.9|22
1680216900000|2023-03-30 22:55:00|7442.7|7439.9|7443.7|7440.9|7445.1|7441.9|7442.7|7439.8|15
1680217200000|2023-03-30 23:00:00|7442.7|7439.9|7440.7|7436.9|7442.7|7439.9|7439.7|7436.8|39
1680217500000|2023-03-30 23:05:00|7439.7|7437.1|7441.7|7438.9|7441.7|7438.9|7439.7|7436.6|31
1680217800000|2023-03-30 23:10:00|7442.6|7438.8|7440.7|7437.9|7444.6|7441.6|7439.7|7436.9|61
1680218100000|2023-03-30 23:15:00|7440.9|7438.1|7441.8|7439|7441.8|7439|7439.9|7436.6|25
1680218400000|2023-03-30 23:20:00|7442.6|7438.8|7441.8|7438|7442.8|7439|7440.8|7437.8|27
1680218700000|2023-03-30 23:25:00|7440.8|7437.8|7441.8|7439|7442.9|7440.1|7440.8|7437.5|24
1680219000000|2023-03-30 23:30:00|7442.9|7439.1|7442.6|7438.8|7442.9|7440|7441.8|7438.8|24
1680219300000|2023-03-30 23:35:00|7442.8|7440|7444.8|7441|7446.8|7444|7442.8|7439.8|68
1680219600000|2023-03-30 23:40:00|7443.9|7441.1|7443.9|7440.1|7444.6|7441.1|7442.9|7440.1|19
1680219900000|2023-03-30 23:45:00|7443.1|7440.3|7445.8|7442|7447.8|7444|7442.9|7440.1|39
1680220200000|2023-03-30 23:50:00|7444.9|7442.1|7444.8|7441|7445.8|7442.1|7443.8|7440.8|27
1680220500000|2023-03-30 23:55:00|7443.8|7440.1|7441.8|7439|7444.9|7441.1|7441.8|7438.1|90
1680220800000|2023-03-31 00:00:00|7442.6|7438.8|7434.6|7431.8|7447.9|7445|7433.8|7431|309
1680221100000|2023-03-31 00:05:00|7434.8|7432|7434.8|7432|7437.1|7434|7429.8|7426|195
1680221400000|2023-03-31 00:10:00|7434.6|7430.8|7438.8|7435|7438.9|7436|7428.8|7425.8|201
1680221700000|2023-03-31 00:15:00|7438.6|7435.8|7444.8|7441|7444.8|7442|7437.8|7434.8|112
1680222000000|2023-03-31 00:20:00|7445.4|7442|7449|7445.2|7449.3|7446|7444.6|7441|103
1680222300000|2023-03-31 00:25:00|7448.8|7445|7451.8|7449|7453|7449.3|7446.8|7444|174
1680222600000|2023-03-31 00:30:00|7451.1|7448.3|7443.8|7441|7451.1|7448.3|7442.8|7439.8|136
1680222900000|2023-03-31 00:35:00|7443.6|7440.8|7443.8|7440|7445.8|7443|7440.6|7437|136
1680223200000|2023-03-31 00:40:00|7444.6|7441|7449.6|7445.8|7451.8|7448|7444.4|7440.8|91
1680223500000|2023-03-31 00:45:00|7448.8|7446|7450.8|7448|7452.6|7449.3|7448.1|7444.8|125
1680223800000|2023-03-31 00:50:00|7451|7447.2|7451.8|7449|7454|7450.8|7449|7446|59
1680224100000|2023-03-31 00:55:00|7451.6|7448.8|7449.8|7447|7454|7451|7449.8|7446.2|182
1680224400000|2023-03-31 01:00:00|7450|7446.2|7454.8|7452|7455|7452.2|7448.8|7445|233
1680224700000|2023-03-31 01:05:00|7454|7451|7450.8|7447|7455|7452|7445.8|7442.8|258
1680225000000|2023-03-31 01:10:00|7450|7447.2|7452.8|7449|7453.8|7451|7446.8|7443.8|124
1680225300000|2023-03-31 01:15:00|7452.6|7448.8|7452.8|7450|7456.8|7454|7451.6|7448|156
1680225600000|2023-03-31 01:20:00|7453.8|7449|7456.6|7453.8|7457.8|7455|7449|7446.2|353
1680225900000|2023-03-31 01:25:00|7456.8|7454|7457.6|7454.8|7460|7457.2|7455.8|7452.8|256
1680226200000|2023-03-31 01:30:00|7457.8|7454|7467|7463.2|7467|7464|7455.8|7452.7|383
1680226500000|2023-03-31 01:35:00|7466.2|7463.4|7469.8|7467|7471|7468|7456.5|7453.2|391
1680226800000|2023-03-31 01:40:00|7470.6|7466.8|7464.8|7461|7472|7469|7463.6|7460.3|240
1680227100000|2023-03-31 01:45:00|7463.8|7460.8|7457.8|7455|7463.8|7461|7456.8|7453.8|178
1680227400000|2023-03-31 01:50:00|7458.6|7454.8|7454.8|7451|7459|7456|7451.8|7448.8|191
1680227700000|2023-03-31 01:55:00|7454.6|7451.8|7451.8|7449|7458|7455|7451.8|7449|102
1680228000000|2023-03-31 02:00:00|7452.6|7448.8|7453.6|7449.8|7454|7451|7449|7446|140
1680228300000|2023-03-31 02:05:00|7454|7450.2|7450.8|7448|7458.6|7455|7450.6|7447.8|289
1680228600000|2023-03-31 02:10:00|7451.6|7447.8|7441.8|7439|7452|7449|7436.8|7433.9|356
1680228900000|2023-03-31 02:15:00|7442|7439.2|7444.8|7441|7445.1|7442|7440.6|7437.8|151
1680229200000|2023-03-31 02:20:00|7444.6|7441.8|7446.8|7444|7448.8|7445.2|7443.8|7440.8|370
1680229500000|2023-03-31 02:25:00|7447.8|7444.8|7447.8|7445|7448|7445.2|7445.6|7442.8|54
1680229800000|2023-03-31 02:30:00|7448|7444.2|7442|7438.2|7450.3|7447|7438.8|7435.8|240
1680230100000|2023-03-31 02:35:00|7441.8|7438|7446|7442.2|7448.8|7446|7441.8|7438|123
1680230400000|2023-03-31 02:40:00|7445.8|7442|7439.8|7437|7447|7443.2|7439|7436|177
1680230700000|2023-03-31 02:45:00|7439.2|7436.4|7438.8|7436|7442|7439|7436.6|7433.8|121
1680231000000|2023-03-31 02:50:00|7439.6|7435.8|7437.8|7435|7441|7438|7435.8|7432.8|183
1680231300000|2023-03-31 02:55:00|7438|7434.2|7435|7432.2|7439|7436|7433.6|7430|116
1680231600000|2023-03-31 03:00:00|7434.8|7432|7434.8|7432|7437.8|7435|7432|7429|162
1680231900000|2023-03-31 03:05:00|7435|7432.2|7433.8|7431|7438|7434.2|7432|7429.2|151
1680232200000|2023-03-31 03:10:00|7434|7431.2|7432.8|7430|7435|7432|7432.2|7429|57
1680232500000|2023-03-31 03:15:00|7433|7429.2|7434.8|7432|7434.8|7432|7429.8|7427|117
1680232800000|2023-03-31 03:20:00|7435|7431.2|7433.8|7431|7437|7434|7433|7430|52
1680233100000|2023-03-31 03:25:00|7433|7430.2|7436.8|7433|7436.8|7434|7428.6|7425.8|203
1680233400000|2023-03-31 03:30:00|7437.8|7434|7438.6|7434.8|7438.8|7435.8|7436.6|7432.8|59
1680233700000|2023-03-31 03:35:00|7438.4|7435.6|7436.6|7432.8|7438.6|7435.8|7435.6|7432.5|35
1680234000000|2023-03-31 03:40:00|7435.8|7433|7441.6|7437.8|7443|7440|7435.8|7432.8|154
1680234300000|2023-03-31 03:45:00|7441.8|7438.8|7439.8|7436|7442|7439|7438.8|7435.8|46
1680234600000|2023-03-31 03:50:00|7439.6|7436.8|7439.8|7437|7441.8|7438.2|7438.6|7435.8|53
1680234900000|2023-03-31 03:55:00|7440.8|7436.8|7438.8|7436|7442.6|7439.2|7436.6|7433.8|120
1680235200000|2023-03-31 04:00:00|7439.6|7435.8|7440.8|7438|7441.8|7438.8|7438.8|7435.8|64
1680235500000|2023-03-31 04:05:00|7440.6|7437.8|7440.8|7438|7441|7438|7439.6|7436.8|23
1680235800000|2023-03-31 04:10:00|7440.6|7437.8|7440.8|7438|7442.8|7440|7439.8|7437|40
1680236100000|2023-03-31 04:15:00|7440.6|7437.8|7441.8|7439|7443|7440|7440.6|7437.8|52
1680236400000|2023-03-31 04:20:00|7441.6|7438.8|7441.8|7439|7443.8|7440.2|7441.6|7438.8|31
1680236700000|2023-03-31 04:25:00|7442|7439.2|7441.8|7438|7443.8|7440.2|7440.6|7437.8|106
1680237000000|2023-03-31 04:30:00|7441.6|7438.8|7441.8|7439|7442.8|7439.2|7440.8|7437.8|36
1680237300000|2023-03-31 04:35:00|7442|7439.2|7444.8|7441|7447.8|7445|7442|7439.2|158
1680237600000|2023-03-31 04:40:00|7444.6|7441.8|7444.8|7442|7445.6|7442|7443.6|7440.7|27
1680237900000|2023-03-31 04:45:00|7445.6|7441.8|7446.8|7444|7448.3|7445|7444.6|7441.8|97
1680238200000|2023-03-31 04:50:00|7446.6|7443.8|7444.8|7442|7446.8|7443.8|7444.6|7441.8|36
1680238500000|2023-03-31 04:55:00|7445.6|7441.8|7441.8|7439|7445.8|7442.8|7440.8|7438|59
1680238800000|2023-03-31 05:00:00|7442|7438|7437.8|7435|7443.8|7441|7436.6|7433.2|193
1680239100000|2023-03-31 05:05:00|7436.8|7434|7437|7433.2|7438|7434.7|7434.8|7432|91
1680239400000|2023-03-31 05:10:00|7436.8|7434|7434.8|7431|7437|7434|7431.6|7428.8|84
1680239700000|2023-03-31 05:15:00|7434|7431.2|7437.7|7434.9|7438|7435.2|7433.8|7430.8|62
1680240000000|2023-03-31 05:20:00|7437.8|7435|7433.8|7430|7438|7435|7433|7430|93
1680240300000|2023-03-31 05:25:00|7434|7430.2|7432.8|7430|7434.8|7432|7432.7|7429.9|59
1680240600000|2023-03-31 05:30:00|7433.8|7431|7432.8|7430|7437.8|7435|7430.8|7427.9|185
1680240900000|2023-03-31 05:35:00|7432.7|7429.9|7433.7|7429.9|7435.8|7432|7429.7|7426.7|141
1680241200000|2023-03-31 05:40:00|7433.8|7430|7436.8|7434|7437.3|7434|7432.8|7429.9|96
1680241500000|2023-03-31 05:45:00|7436.7|7433.9|7431.8|7429|7437.8|7435|7431.8|7428.9|149
1680241800000|2023-03-31 05:50:00|7432.7|7428.9|7428.8|7426|7435|7431.7|7425.8|7422.5|202
1680242100000|2023-03-31 05:55:00|7429|7425.2|7429.8|7427|7432|7429|7428|7425|73
1680242400000|2023-03-31 06:00:00|7430|7426.2|7435|7431.2|7439|7436|7429|7426|157
1680242700000|2023-03-31 06:05:00|7434.8|7432|7426.9|7424.1|7435|7432|7423.8|7420.9|292
1680243000000|2023-03-31 06:10:00|7426.7|7422.9|7435|7432.2|7438|7434.9|7425.9|7422.9|214
1680243300000|2023-03-31 06:15:00|7434.9|7432.1|7439|7435.2|7442.4|7439.1|7433.9|7431.1|232
1680243600000|2023-03-31 06:20:00|7438.9|7435.1|7430.9|7428.1|7440|7437.1|7428.9|7425.7|205
1680243900000|2023-03-31 06:25:00|7431|7428.2|7418.9|7415.1|7432|7429.1|7417.9|7414.9|435
1680244200000|2023-03-31 06:30:00|7417.9|7414.2|7434.9|7432.1|7436|7433.2|7417.9|7414.2|534
1680244500000|2023-03-31 06:35:00|7435.2|7432.4|7435.7|7431.9|7437.7|7434.7|7430.9|7427.9|280
1680244800000|2023-03-31 06:40:00|7435.9|7432.1|7442.7|7438.9|7444|7441.1|7429.9|7426.9|251
1680245100000|2023-03-31 06:45:00|7441.9|7439.1|7441.9|7439.1|7444.2|7441.1|7438.9|7435.6|248
1680245400000|2023-03-31 06:50:00|7442.7|7438.9|7447.9|7445.1|7450.7|7447.1|7441.9|7438.1|325
1680245700000|2023-03-31 06:55:00|7448|7445.2|7451.9|7449.1|7453.4|7450.1|7443.9|7441.1|362
1680246000000|2023-03-31 07:00:00|7452.1|7448.3|7449.9|7447.1|7461.4|7458.1|7446.7|7443.9|801
1680246300000|2023-03-31 07:05:00|7450.9|7448.1|7454.9|7452.1|7457|7454.1|7446.1|7443.3|511
1680246600000|2023-03-31 07:10:00|7455.7|7452.9|7459.9|7457.1|7461.5|7458.7|7452.9|7449.1|433
1680246900000|2023-03-31 07:15:00|7461.1|7458.3|7439.9|7437.1|7462.1|7458.4|7434.2|7431.1|793
1680247200000|2023-03-31 07:20:00|7440.1|7436.3|7430.9|7428.1|7440.1|7437.1|7427.9|7424.9|603
1680247500000|2023-03-31 07:25:00|7431.1|7427.3|7435.9|7433.1|7437.1|7434.1|7426.1|7423.1|451
1680247800000|2023-03-31 07:30:00|7436.1|7432.3|7420.9|7417.1|7438.1|7435.1|7418.9|7416.1|747
1680248100000|2023-03-31 07:35:00|7421.1|7418.1|7402.3|7398.5|7423.9|7421.1|7401.3|7398.3|1876
1680248400000|2023-03-31 07:40:00|7402.1|7399.3|7402.3|7399.5|7406.3|7403.5|7388.3|7385.3|1355
1680248700000|2023-03-31 07:45:00|7403.3|7399.6|7408.1|7404.3|7412.3|7408.8|7400.3|7396.5|686
1680249000000|2023-03-31 07:50:00|7408.3|7404.5|7404.3|7401.5|7415.9|7413.1|7404.3|7400.6|539
1680249300000|2023-03-31 07:55:00|7405.4|7401.6|7410.3|7406.5|7415.3|7412.5|7403.1|7399.3|492
1680249600000|2023-03-31 08:00:00|7409.4|7406.6|7394.1|7390.3|7411.3|7408.5|7388.1|7384.6|855
1680249900000|2023-03-31 08:05:00|7394.3|7391.3|7394.3|7391.5|7400.3|7397.5|7383.3|7380.5|1240
1680250200000|2023-03-31 08:10:00|7393.3|7390.5|7405.1|7401.3|7406.4|7403.1|7391.3|7388.5|1368
1680250500000|2023-03-31 08:15:00|7404.9|7402.1|7390.9|7388.1|7408.1|7404.5|7388.9|7385.8|616
1680250800000|2023-03-31 08:20:00|7390.3|7387.5|7403.9|7400.1|7415.1|7411.5|7390.3|7387.3|1003
1680251100000|2023-03-31 08:25:00|7403.1|7400.3|7405.9|7403.1|7408.4|7405.1|7399.9|7396.8|642
1680251400000|2023-03-31 08:30:00|7402.9|7400.1|7387.9|7385.1|7403.5|7400.1|7387.9|7384.9|950
1680251700000|2023-03-31 08:35:00|7388.5|7385.7|7393.9|7391.1|7398.1|7395.1|7387.9|7384.6|597
1680252000000|2023-03-31 08:40:00|7394.7|7390.9|7405.1|7401.3|7406.2|7403.1|7391.9|7388.9|390
1680252300000|2023-03-31 08:45:00|7404.9|7402.1|7401.9|7399.1|7411.1|7408.1|7401.9|7398.1|324
1680252600000|2023-03-31 08:50:00|7403.1|7399.3|7393.9|7390.1|7407.3|7404.5|7391.9|7388.1|541
1680252900000|2023-03-31 08:55:00|7394.1|7390.3|7392.9|7390.1|7396.1|7393.1|7389.1|7386.3|329
1680253200000|2023-03-31 09:00:00|7393.9|7391.1|7394.9|7391.1|7399.9|7396.3|7388.9|7385.9|437
1680253500000|2023-03-31 09:05:00|7394.7|7391.9|7405.1|7401.3|7406.9|7404.1|7394.7|7391.9|390
1680253800000|2023-03-31 09:10:00|7403.9|7400.1|7422.9|7420.1|7424.2|7421.1|7403.1|7400.1|941
1680254100000|2023-03-31 09:15:00|7423.9|7421.1|7431.9|7428.1|7432.2|7429.1|7418.9|7415.9|689
1680254400000|2023-03-31 09:20:00|7431.7|7428.9|7435.7|7432.9|7436.1|7432.9|7429.6|7426.1|583
1680254700000|2023-03-31 09:25:00|7435.9|7432.1|7452.9|7450.1|7458.9|7456.1|7435.7|7431.9|1600
1680255000000|2023-03-31 09:30:00|7453.5|7450.7|7448.7|7444.9|7454.7|7451.1|7439.9|7437.1|966
1680255300000|2023-03-31 09:35:00|7447.9|7445.1|7444.9|7442.1|7448.9|7445.9|7439.9|7436.3|457
1680255600000|2023-03-31 09:40:00|7444.7|7441.1|7434.9|7432.1|7445.4|7442.1|7433.5|7429.9|432
1680255900000|2023-03-31 09:45:00|7435.1|7431.3|7437.9|7435.1|7444.7|7441.1|7434.9|7431.3|361
1680256200000|2023-03-31 09:50:00|7437.7|7434.9|7432.9|7429.1|7440.9|7438.1|7429.9|7426.9|294
1680256500000|2023-03-31 09:55:00|7431.9|7429.9|7447.9|7445.1|7448.7|7445.4|7431.9|7429.1|417
1680256800000|2023-03-31 10:00:00|7448.7|7444.9|7455.9|7453.1|7460.1|7457.1|7448.7|7444.9|718
1680257100000|2023-03-31 10:05:00|7456.9|7454.1|7459.9|7457.1|7464.9|7462.1|7452.9|7449.9|870
1680257400000|2023-03-31 10:10:00|7460.1|7456.3|7468.9|7466.1|7470.1|7467.3|7458.9|7455.9|449
1680257700000|2023-03-31 10:15:00|7468.7|7465.9|7472.9|7470.1|7476.7|7473.9|7465.7|7461.9|803
1680258000000|2023-03-31 10:20:00|7473.7|7469.9|7468.9|7466.1|7473.9|7471.1|7463.9|7461.1|433
1680258300000|2023-03-31 10:25:00|7469.1|7465.3|7474.7|7471.9|7475.7|7472.3|7468.3|7465.3|420
1680258600000|2023-03-31 10:30:00|7474.9|7472.1|7472.7|7468.9|7475.7|7472.1|7471.7|7467.9|298
1680258900000|2023-03-31 10:35:00|7471.9|7469.1|7483.7|7479.9|7486.7|7482.9|7471.9|7468.9|1663
1680259200000|2023-03-31 10:40:00|7483.5|7479.7|7485.5|7482.7|7494|7491.2|7480.5|7477.7|1251
1680259500000|2023-03-31 10:45:00|7486.5|7483.7|7488.7|7484.9|7492|7488.7|7484.5|7481.5|588
1680259800000|2023-03-31 10:50:00|7488.5|7485.7|7493.5|7490.7|7497.7|7494.1|7486.5|7483.7|531
1680260100000|2023-03-31 10:55:00|7494.3|7490.5|7495.5|7492.7|7496|7492.7|7490.5|7487.4|360
1680260400000|2023-03-31 11:00:00|7494.7|7491.9|7496.5|7493.7|7498.3|7495.4|7490.5|7487.5|794
1680260700000|2023-03-31 11:05:00|7496.7|7492.9|7493.5|7489.7|7504.7|7501.7|7490.5|7487.5|2011
1680261000000|2023-03-31 11:10:00|7493.3|7489.5|7494.5|7491.7|7496.4|7492.7|7485.5|7481.9|683
1680261300000|2023-03-31 11:15:00|7494.2|7491.4|7492.5|7489.7|7498.5|7495.7|7491.5|7488.6|356
1680261600000|2023-03-31 11:20:00|7493.5|7490.6|7500.5|7496.7|7502.7|7499.7|7492.5|7489.7|523
1680261900000|2023-03-31 11:25:00|7500.4|7496.6|7493.5|7489.7|7500.7|7497.7|7490.5|7487.6|905
1680262200000|2023-03-31 11:30:00|7493.4|7490.7|7484.5|7481.7|7495.4|7491.7|7484.5|7481.7|610
1680262500000|2023-03-31 11:35:00|7484.4|7481.6|7480.9|7478.1|7491.4|7488.6|7477.9|7475.1|1869
1680262800000|2023-03-31 11:40:00|7481.1|7477.3|7491.7|7488.9|7492.7|7489.9|7479.1|7476.3|786
1680263100000|2023-03-31 11:45:00|7492.7|7489.1|7498.5|7494.7|7499.7|7496.7|7490.9|7487.6|634
1680263400000|2023-03-31 11:50:00|7497.5|7495.7|7500.6|7497.8|7504.9|7501.9|7496.5|7493.7|1313
1680263700000|2023-03-31 11:55:00|7500.7|7496.9|7496.9|7494.1|7500.7|7497.8|7490.7|7487.9|1169
1680264000000|2023-03-31 12:00:00|7497.1|7493.3|7491.9|7489.1|7502.9|7500.1|7491.1|7488.1|640
1680264300000|2023-03-31 12:05:00|7492.1|7488.3|7491.9|7489.1|7497.4|7494.1|7490.9|7487.3|544
1680264600000|2023-03-31 12:10:00|7491.1|7488.3|7479.1|7475.3|7497.1|7494.3|7475.1|7472.3|2247
1680264900000|2023-03-31 12:15:00|7478.1|7475.1|7481.9|7478.1|7489.7|7486.9|7474.7|7471.9|817
1680265200000|2023-03-31 12:20:00|7481.7|7478.9|7485.7|7481.9|7488.9|7486.1|7480.9|7477.9|583
1680265500000|2023-03-31 12:25:00|7484.9|7482.1|7480.9|7478.1|7485.9|7482.4|7476.9|7473.8|708
1680265800000|2023-03-31 12:30:00|7481.6|7478.8|7491.9|7489.1|7500.9|7498.1|7472.9|7470|1579
1680266100000|2023-03-31 12:35:00|7492.1|7488.3|7495.9|7493.1|7505.3|7502|7486.9|7484|1681
1680266400000|2023-03-31 12:40:00|7494.9|7492.1|7488.9|7486.1|7499.9|7496.1|7485.8|7482.1|699
1680266700000|2023-03-31 12:45:00|7488.8|7486|7476.8|7474|7489.9|7487|7474.8|7472|1148
1680267000000|2023-03-31 12:50:00|7476.9|7474.1|7488.9|7486.1|7493.4|7490.1|7471.5|7468.7|2430
1680267300000|2023-03-31 12:55:00|7488.8|7486|7492|7489.2|7495.8|7493|7484.9|7482.1|945
1680267600000|2023-03-31 13:00:00|7491|7488.2|7495.8|7492|7503|7500|7483|7480.2|2465
1680267900000|2023-03-31 13:05:00|7495.6|7493|7485|7482.2|7513|7510|7483.8|7481|3051
1680268200000|2023-03-31 13:10:00|7485.8|7482|7496.1|7492.3|7499.1|7496.2|7474|7471|2005
1680268500000|2023-03-31 13:15:00|7496|7493.2|7496.8|7493|7505|7502.2|7487|7483.7|1297
1680268800000|2023-03-31 13:20:00|7496.6|7493.8|7502|7499.2|7505.1|7502.2|7488|7484.3|935
1680269100000|2023-03-31 13:25:00|7500.7|7497.9|7514|7511.2|7526|7522.2|7495.1|7492.3|3029
1680269400000|2023-03-31 13:30:00|7513.8|7511|7533.8|7531|7544.6|7541.8|7508.2|7505.2|7395
1680269700000|2023-03-31 13:35:00|7534|7531.2|7539|7536.2|7544|7541.2|7531|7528.2|2587
1680270000000|2023-03-31 13:40:00|7539.2|7535.4|7550|7547.2|7556|7553|7537.8|7534.7|2546
1680270300000|2023-03-31 13:45:00|7551|7548.2|7533.3|7530.5|7555.2|7552.2|7531.3|7528.4|3118
1680270600000|2023-03-31 13:50:00|7532.3|7529.5|7539.5|7536.7|7541.2|7538.4|7521.3|7518.4|2252
1680270900000|2023-03-31 13:55:00|7540.4|7536.6|7524.7|7521.9|7543.5|7540.6|7519.5|7515.9|3981
1680271200000|2023-03-31 14:00:00|7525.5|7521.7|7532.4|7529.6|7539.5|7536.6|7522.5|7519.6|2162
1680271500000|2023-03-31 14:05:00|7533|7530.2|7531.5|7528.7|7538.5|7535.6|7527.5|7524.6|1158
1680271800000|2023-03-31 14:10:00|7531.4|7528.6|7519.5|7515.7|7538.4|7535.6|7517.5|7514.6|1299
1680272100000|2023-03-31 14:15:00|7519.4|7516.6|7526.4|7523.6|7528.6|7525.6|7510.5|7507.7|2659
1680272400000|2023-03-31 14:20:00|7525.4|7522.6|7506.4|7503.6|7526.4|7522.6|7506.2|7503.4|1725
1680272700000|2023-03-31 14:25:00|7506.6|7502.8|7507.2|7503.4|7513.6|7510.6|7500.4|7497.6|3366
1680273000000|2023-03-31 14:30:00|7506.4|7503.6|7503.4|7500.6|7513.2|7510.4|7501.4|7498.4|1256
1680273300000|2023-03-31 14:35:00|7503.6|7499.8|7498.6|7494.8|7507.6|7504.6|7482.6|7479.8|3203
1680273600000|2023-03-31 14:40:00|7497.7|7494.9|7514.4|7511.6|7517.6|7514.6|7497.6|7494.4|1759
1680273900000|2023-03-31 14:45:00|7514.6|7511.8|7524.4|7521.6|7526.6|7523.6|7512.9|7509.6|1472
1680274200000|2023-03-31 14:50:00|7523.4|7520.6|7488.4|7485.6|7524.4|7521.4|7483.4|7480.6|2032
1680274500000|2023-03-31 14:55:00|7487.8|7485|7487.8|7485|7490.8|7488|7474.1|7471.3|5458
1680274800000|2023-03-31 15:00:00|7488.6|7485.8|7477.6|7473.8|7497.9|7494.8|7473.8|7470.8|1818
1680275100000|2023-03-31 15:05:00|7476.8|7474|7455.1|7451.3|7483.6|7480.8|7432.1|7429.3|8260
1680275400000|2023-03-31 15:10:00|7454.1|7452|7466.1|7463.3|7469.1|7466|7454|7450.3|1858
1680275700000|2023-03-31 15:15:00|7466.8|7464|7461|7457.2|7467.1|7464|7453.5|7450.5|4992
1680276000000|2023-03-31 15:20:00|7460.1|7457.3|7474.3|7470.5|7479.2|7475.5|7457.1|7454.2|1987
1680276300000|2023-03-31 15:25:00|7474.2|7470.4|7498.2|7495.4|7507.3|7504.4|7474|7470.4|4891
1680276600000|2023-03-31 15:30:00|7498.3|7495.5|7511.3|7508.5|7513.8|7511|7491.2|7487.5|1926
1680276900000|2023-03-31 15:35:00|7511.5|7508.7|7526|7522.2|7532.2|7529.4|7510.2|7507.4|2042
1680277200000|2023-03-31 15:40:00|7525.8|7523|7532|7529.2|7540|7536.6|7520.2|7517.2|2495
1680277500000|2023-03-31 15:45:00|7532.2|7528.4|7535.4|7532.6|7541.6|7538.8|7527.2|7524.2|2690
1680277800000|2023-03-31 15:50:00|7536.4|7532.1|7535.2|7532.4|7545.4|7541.6|7532.2|7529.4|1324
1680278100000|2023-03-31 15:55:00|7535.4|7532.6|7551.2|7548.4|7552.2|7548.9|7535.2|7532.4|1216
1680278400000|2023-03-31 16:00:00|7551.8|7549|7545.2|7542.4|7552.8|7550|7540|7536.6|1626
1680278700000|2023-03-31 16:05:00|7546|7542.2|7543.2|7540.4|7548|7544.7|7529.6|7526.6|2257
1680279000000|2023-03-31 16:10:00|7544.2|7541.4|7547.2|7544.4|7548|7544.4|7533.2|7530.4|1933
1680279300000|2023-03-31 16:15:00|7547.8|7545|7563|7559.2|7571.8|7568.8|7547.8|7545|3139
1680279600000|2023-03-31 16:20:00|7562.8|7559|7552.2|7549.4|7565.2|7562.2|7551.4|7548.4|1970
1680279900000|2023-03-31 16:25:00|7553.2|7550.4|7567|7564.2|7569.3|7566.2|7550.4|7547.6|1407
1680280200000|2023-03-31 16:30:00|7567.2|7564.4|7558.2|7555.4|7571.2|7568.2|7555|7552.2|1516
1680280500000|2023-03-31 16:35:00|7559|7555.2|7565|7562.2|7570.5|7567.2|7558.2|7555.2|1128
1680280800000|2023-03-31 16:40:00|7564.4|7561.6|7566.2|7563.4|7571.2|7568.4|7562.4|7559.1|1238
1680281100000|2023-03-31 16:45:00|7566.4|7563.6|7555.2|7552.4|7567.2|7563.6|7552|7549.1|1601
1680281400000|2023-03-31 16:50:00|7556|7553.2|7553.4|7550.6|7560.2|7557.2|7548.2|7545.1|1033
1680281700000|2023-03-31 16:55:00|7553.2|7550.4|7560|7556.2|7563.5|7560.2|7553|7550.2|1314
1680282000000|2023-03-31 17:00:00|7559.2|7556.4|7559.2|7556.4|7563.2|7560.4|7550.2|7547.4|1089
1680282300000|2023-03-31 17:05:00|7560|7556.2|7550|7547.2|7560.5|7557.4|7547.8|7544.9|1012
1680282600000|2023-03-31 17:10:00|7550.2|7547.4|7544.2|7540.4|7553.2|7550.2|7543|7540.2|1177
1680282900000|2023-03-31 17:15:00|7544|7541.2|7543.2|7540.4|7549.2|7546.4|7541|7538.2|1301
1680283200000|2023-03-31 17:20:00|7544.2|7541.2|7552|7548.2|7556.2|7553.2|7543.2|7540.4|1982
1680283500000|2023-03-31 17:25:00|7551.2|7548.4|7551.2|7548.4|7558|7554.6|7548.6|7545.4|1265
1680283800000|2023-03-31 17:30:00|7551.6|7548.8|7554.2|7551.4|7557.4|7554.6|7549.2|7546.1|1427
1680284100000|2023-03-31 17:35:00|7553.4|7550.4|7555.2|7552.4|7557.2|7554.2|7545|7542.2|1085
1680284400000|2023-03-31 17:40:00|7554.4|7551.6|7555|7551.2|7555.2|7552.4|7549.9|7546.4|795
1680284700000|2023-03-31 17:45:00|7554|7550.6|7551.2|7548.4|7559|7555.4|7543.6|7540.2|1343
1680285000000|2023-03-31 17:50:00|7551|7548.2|7536.2|7533.4|7551.2|7548.4|7536|7533.2|1694
1680285300000|2023-03-31 17:55:00|7537|7533.2|7545.2|7541.4|7546|7543.2|7535|7532.2|2492
1680285600000|2023-03-31 18:00:00|7546|7542.2|7548|7545.2|7549.3|7546.2|7542.2|7539.2|1651
1680285900000|2023-03-31 18:05:00|7548.2|7545.4|7552.8|7550|7565|7562|7547.8|7545|2933
1680286200000|2023-03-31 18:10:00|7553.6|7550.8|7556|7553.2|7558.2|7555.4|7545.2|7542.2|2341
1680286500000|2023-03-31 18:15:00|7556.8|7553|7564.6|7561.8|7567.6|7564.8|7555.8|7553|2602
1680286800000|2023-03-31 18:20:00|7563.8|7560.8|7559.6|7556.8|7566.8|7563.8|7554.8|7551.5|2233
1680287100000|2023-03-31 18:25:00|7559.8|7557|7572.2|7568.4|7577.8|7574.8|7558.6|7555.8|10246
1680287400000|2023-03-31 18:30:00|7571.4|7568.6|7558.6|7555.8|7571.4|7568.6|7556.8|7554|3483
1680287700000|2023-03-31 18:35:00|7559.4|7555.6|7553.4|7549.6|7559.4|7555.8|7547.4|7544.6|2841
1680288000000|2023-03-31 18:40:00|7552.6|7549.8|7555.6|7552.8|7556.4|7552.8|7546.4|7543.6|1777
1680288300000|2023-03-31 18:45:00|7555.8|7553|7545.6|7542.8|7556.6|7553.6|7545.6|7542.6|731
1680288600000|2023-03-31 18:50:00|7546.6|7543.6|7546.4|7543.6|7549.4|7546.6|7542.4|7539.6|878
1680288900000|2023-03-31 18:55:00|7547.4|7544.4|7546.4|7542.6|7548.4|7545.6|7541.4|7538.6|473
1680289200000|2023-03-31 19:00:00|7546.2|7543.4|7557.2|7553.4|7557.2|7554.4|7545.7|7542.4|906
1680289500000|2023-03-31 19:05:00|7556.4|7553.6|7551.4|7548.6|7556.4|7553.6|7549.2|7546.4|445
1680289800000|2023-03-31 19:10:00|7550.4|7547.6|7546.2|7543.4|7550.6|7547.6|7543.4|7540.4|394
1680290100000|2023-03-31 19:15:00|7546|7543.2|7548.2|7545.4|7551.4|7548.6|7544.2|7541.4|307
1680290400000|2023-03-31 19:20:00|7548.4|7545.6|7554.2|7551.4|7554.4|7551.6|7548.4|7545.6|431
1680290700000|2023-03-31 19:25:00|7554.8|7552|7555.2|7552.4|7557|7554.2|7553|7549.2|249
1680291000000|2023-03-31 19:30:00|7555.8|7553|7560|7557.2|7560.4|7557.6|7555.8|7553|384
1680291300000|2023-03-31 19:35:00|7559.4|7556.6|7556.2|7553.4|7560.4|7557.6|7555.2|7552.4|473
1680291600000|2023-03-31 19:40:00|7556|7553.2|7558.2|7555.4|7559.2|7556.2|7555.2|7552.4|263
1680291900000|2023-03-31 19:45:00|7559.2|7555.6|7559.2|7556.4|7560.4|7557.6|7555.2|7552.4|327
1680292200000|2023-03-31 19:50:00|7559.8|7557|7560|7557.2|7561.4|7558.6|7556.2|7553.2|447
1680292500000|2023-03-31 19:55:00|7560.2|7556.4|7564|7561.2|7568.4|7565.4|7559.4|7556.4|530
1680292800000|2023-03-31 20:00:00|7564.8|7561|7562|7559.2|7566|7563|7561|7558.2|416
1680293100000|2023-03-31 20:05:00|7561.2|7558.2|7564|7560.2|7565.2|7562.4|7561|7557.9|225
1680293400000|2023-03-31 20:10:00|7563.2|7559.4|7563|7559.2|7565|7562.2|7562|7558.9|198
1680293700000|2023-03-31 20:15:00|7562.2|7559.4|7562|7559.2|7564.2|7561.2|7561|7558.2|142
1680294000000|2023-03-31 20:20:00|7562.2|7558.4|7560.2|7557.4|7562.5|7559.2|7559|7556.2|107
1680294300000|2023-03-31 20:25:00|7560.4|7557.6|7562.2|7559.4|7563|7560.2|7560|7557.2|108
1680294600000|2023-03-31 20:30:00|7563|7559.2|7568.2|7565.4|7568.4|7565.4|7563|7559.2|305
1680294900000|2023-03-31 20:35:00|7568.1|7565.3|7571.2|7568.4|7573.1|7569.6|7568.1|7565.3|237
1680295200000|2023-03-31 20:40:00|7571.4|7567.6|7575.3|7572.5|7576.4|7573.5|7570.2|7567.3|275
1680295500000|2023-03-31 20:45:00|7575.4|7571.6|7575.1|7571.3|7576.1|7572.5|7571.1|7568.3|280
1680295800000|2023-03-31 20:50:00|7574.3|7571.5|7574.1|7570.3|7576.5|7573.5|7573.3|7570.3|246
1680296100000|2023-03-31 20:55:00|7574.9|7571.1|7576.1|7572.3|7577.3|7573.1|7573.9|7569.3|513
1680472800000|2023-04-02 22:00:00|8007.5|7999.7|8116.2|8108.4|8174.2|8169.7|7990.2|7982.4|16638
1680473100000|2023-04-02 22:05:00|8116.4|8108.6|8107.8|8105|8145.9|8142.1|8094.9|8091.4|5404
1680473400000|2023-04-02 22:10:00|8108.5|8105.7|8087.5|8083.7|8110.7|8106.9|8081.5|8078.6|2511
1680473700000|2023-04-02 22:15:00|8087.7|8083.9|8086.8|8083|8102.5|8097.7|8084.2|8079.7|2401
1680474000000|2023-04-02 22:20:00|8087.7|8083.9|8110.8|8107|8111.6|8108.8|8084.8|8081|3200
1680474300000|2023-04-02 22:25:00|8110.1|8107.3|8111.5|8107.7|8120.4|8116.8|8103.5|8100.7|1861
1680474600000|2023-04-02 22:30:00|8111.3|8107.5|8140.1|8136.3|8152.3|8149|8109.3|8106.5|2442
1680474900000|2023-04-02 22:35:00|8140.8|8137|8146.5|8142.7|8153.4|8150.1|8136.8|8133.5|1170
1680475200000|2023-04-02 22:40:00|8145.8|8143|8132.5|8128.7|8147.3|8143.5|8130.5|8126.7|1102
1680475500000|2023-04-02 22:45:00|8131.8|8129|8109.5|8106.7|8133|8129.2|8109.5|8106.2|921
1680475800000|2023-04-02 22:50:00|8110|8107.2|8109.3|8105.5|8117|8113.2|8100|8096.2|1303
1680476100000|2023-04-02 22:55:00|8109.5|8105.7|8102|8098.2|8111.3|8107.5|8091.8|8088.4|788
1680476400000|2023-04-02 23:00:00|8101.2|8097.4|8092|8089.2|8101.2|8097.4|8084|8081|1157
1680476700000|2023-04-02 23:05:00|8091.8|8089|8086|8082.2|8105.3|8102|8080|8077|1239
1680477000000|2023-04-02 23:10:00|8086.5|8082.7|8072|8068.2|8087|8083.4|8061.2|8057.4|1662
1680477300000|2023-04-02 23:15:00|8071|8068|8067.5|8064.7|8084|8080.7|8063.2|8059.4|1331
1680477600000|2023-04-02 23:20:00|8068.3|8064.5|8065.5|8061.7|8069.5|8066.5|8061.3|8057.5|568
1680477900000|2023-04-02 23:25:00|8064.8|8062|8087.5|8083.7|8088.5|8084.7|8064.5|8060.7|802
1680478200000|2023-04-02 23:30:00|8086.5|8083|8086.2|8083.4|8098.3|8093.7|8085.8|8082.2|1114
1680478500000|2023-04-02 23:35:00|8087.2|8083.7|8076|8072.2|8090|8086.4|8075|8072.2|665
1680478800000|2023-04-02 23:40:00|8075.2|8072.4|8076|8072.2|8080.2|8076.4|8073|8069.2|323
1680479100000|2023-04-02 23:45:00|8075|8072|8067.2|8063.4|8079|8075.4|8066|8062.4|484
1680479400000|2023-04-02 23:50:00|8067|8064.2|8065|8061.2|8068.2|8065.2|8061|8057.4|340
1680479700000|2023-04-02 23:55:00|8065.5|8061.7|8054.5|8051.7|8067|8063.2|8051.5|8048.4|1013
1680480000000|2023-04-03 00:00:00|8057.5|8053.7|8044.7|8040.9|8057.5|8053.7|8037.7|8034.7|1132
1680480300000|2023-04-03 00:05:00|8044.5|8041.7|8018.5|8014.7|8048.2|8044.7|8017.5|8013.7|1236
1680480600000|2023-04-03 00:10:00|8019.2|8015.7|8028.7|8025.9|8031.5|8028.4|8015.2|8011.7|798
1680480900000|2023-04-03 00:15:00|8029.7|8026.1|8023.5|8019.7|8029.7|8026.7|8016.5|8012.7|737
1680481200000|2023-04-03 00:20:00|8024.5|8020.7|8020.2|8016.4|8028.8|8025.7|8019.2|8016.2|508
1680481500000|2023-04-03 00:25:00|8019.5|8016.7|8032.7|8028.9|8032.7|8029.7|8019.5|8016.4|411
1680481800000|2023-04-03 00:30:00|8032.5|8028.7|8053.7|8049.9|8055.5|8052.4|8031.5|8028.4|1205
1680482100000|2023-04-03 00:35:00|8052.9|8050.1|8052.5|8049.7|8054.7|8051.7|8047.7|8044.4|379
1680482400000|2023-04-03 00:40:00|8052.2|8048.7|8035.2|8032.4|8057.8|8054.9|8035|8031.2|679
1680482700000|2023-04-03 00:45:00|8036|8033.2|8015.7|8012.9|8036|8033.2|8011.5|8008.4|737
1680483000000|2023-04-03 00:50:00|8015.5|8012.7|8017|8014.2|8023.5|8020.2|8011.2|8008.2|709
1680483300000|2023-04-03 00:55:00|8017.8|8014|8022.2|8018.4|8024.2|8020.4|8016|8013|350
1680483600000|2023-04-03 01:00:00|8022|8019.2|7975.2|7971.4|8022.5|8019.2|7972.2|7969.2|4232
1680483900000|2023-04-03 01:05:00|7974.2|7970.2|7972|7969.2|7982.2|7979.2|7956|7952.7|2075
1680484200000|2023-04-03 01:10:00|7971|7968.2|7973.3|7970.5|7984|7980.4|7960|7956.9|1323
1680484500000|2023-04-03 01:15:00|7973|7970.2|7979|7975.2|7981.8|7978.2|7967|7963.7|790
1680484800000|2023-04-03 01:20:00|7978.8|7976|7979|7976.2|7980.8|7977.2|7968|7965|457
1680485100000|2023-04-03 01:25:00|7978.8|7976|7961.3|7957.5|7981.5|7978.2|7954|7951|1156
1680485400000|2023-04-03 01:30:00|7961|7957.2|7965.3|7961.5|7966.8|7963.5|7955|7952.2|961
1680485700000|2023-04-03 01:35:00|7965|7961.2|7958.8|7955|7966|7962.5|7955.5|7952.7|548
1680486000000|2023-04-03 01:40:00|7958.5|7955.7|7966.5|7962.7|7970.8|7967.7|7955.5|7952.2|757
1680486300000|2023-04-03 01:45:00|7966.3|7963.5|7963.8|7960|7967|7963.7|7959.8|7956.5|478
1680486600000|2023-04-03 01:50:00|7964.8|7961|7983|7980.2|7986|7982.7|7964.8|7960|726
1680486900000|2023-04-03 01:55:00|7984|7981.2|7991|7987.2|7994.3|7991.2|7979.8|7976.2|616
1680487200000|2023-04-03 02:00:00|7990.8|7988|7994.3|7990.5|7999.3|7996.2|7989|7986.2|671
1680487500000|2023-04-03 02:05:00|7992.7|7989.9|7991.3|7987.5|8000.8|7997.2|7991|7987.5|393
1680487800000|2023-04-03 02:10:00|7991|7988.2|7992.8|7989|7996|7993|7989|7985.7|378
1680488100000|2023-04-03 02:15:00|7992|7989.2|7988|7985.2|7993.1|7989.8|7984.8|7981.2|882
1680488400000|2023-04-03 02:20:00|7987.8|7984.2|7996|7993.2|7997.3|7994.2|7987|7984|200
1680488700000|2023-04-03 02:25:00|7997|7994|7995|7992.2|7999|7996|7995|7992|134
1680489000000|2023-04-03 02:30:00|7994.8|7992|7999.3|7996.5|8000.3|7997.2|7992|7989|359
1680489300000|2023-04-03 02:35:00|7999|7996.2|7995|7992.2|8000|7997.2|7991.8|7989|224
1680489600000|2023-04-03 02:40:00|7995.3|7991.5|7996|7993.2|7999.3|7996.2|7992|7989.2|220
1680489900000|2023-04-03 02:45:00|7996.3|7992.5|7980|7977.2|7996.3|7992.5|7979.8|7976.2|330
1680490200000|2023-04-03 02:50:00|7980.8|7977|7967|7964.2|7981|7978.2|7966.8|7963.2|558
1680490500000|2023-04-03 02:55:00|7967.3|7963.5|7970.3|7966.5|7974.8|7971.7|7961.5|7958.7|1559
1680490800000|2023-04-03 03:00:00|7970.5|7967.5|7988.5|7984.7|7989.5|7986.7|7969.5|7966.5|490
1680491100000|2023-04-03 03:05:00|7989|7985.2|7983|7980.2|7994.5|7991.7|7983|7979.9|1225
1680491400000|2023-04-03 03:10:00|7984|7981.2|7980.7|7977.9|7985.7|7982.2|7978.2|7975.2|225
1680491700000|2023-04-03 03:15:00|7981|7978.2|7987|7984.2|7993.2|7990.2|7980|7976.2|326
1680492000000|2023-04-03 03:20:00|7987.7|7983.9|7990|7987.2|7991|7987.9|7983|7980.2|184
1680492300000|2023-04-03 03:25:00|7990.7|7986.9|7988.7|7984.9|7991.7|7988.4|7982.7|7979.2|314
1680492600000|2023-04-03 03:30:00|7988|7985.9|7997.5|7993.7|7998.5|7995.7|7985|7981.9|396
1680492900000|2023-04-03 03:35:00|7997.3|7994.5|7995.3|7992.5|7998.5|7995.7|7993|7989.7|189
1680493200000|2023-04-03 03:40:00|7995.5|7991.7|7991.5|7988.7|7996.5|7993.5|7989.5|7986.5|164
1680493500000|2023-04-03 03:45:00|7992.5|7988.5|7997.5|7994.7|7998.3|7994.9|7991.5|7988.5|129
1680493800000|2023-04-03 03:50:00|7998.3|7994.5|7994.5|7990.7|7998.7|7995.5|7990.5|7987.2|126
1680494100000|2023-04-03 03:55:00|7993.7|7990.9|7992.5|7989.7|7994.5|7990.9|7989.5|7986.5|145
1680494400000|2023-04-03 04:00:00|7992.7|7988.9|7985.3|7981.5|7992.7|7988.9|7984.5|7981.2|157
1680494700000|2023-04-03 04:05:00|7985|7982.5|7979.7|7975.9|7987.5|7984.7|7977.5|7974.7|189
1680495000000|2023-04-03 04:10:00|7979.2|7976.4|7981.7|7978.9|7983|7979.9|7976|7972.9|298
1680495300000|2023-04-03 04:15:00|7982|7978.2|7980.7|7976.9|7984.5|7981.4|7980|7976.7|146
1680495600000|2023-04-03 04:20:00|7979.7|7976.2|7976|7973.2|7980|7976.9|7972.7|7969.9|186
1680495900000|2023-04-03 04:25:00|7975.7|7972.9|7974.7|7971.9|7979|7975.9|7974|7970.9|167
1680496200000|2023-04-03 04:30:00|7974|7971.2|7967|7964.2|7975|7972.2|7964.2|7961.4|443
1680496500000|2023-04-03 04:35:00|7968|7964.9|7971|7967.2|7971.2|7968.2|7965|7962.2|264
1680496800000|2023-04-03 04:40:00|7970.7|7967.9|7972|7968.2|7976.7|7973.2|7970|7966.9|322
1680497100000|2023-04-03 04:45:00|7972.5|7969.2|7974|7971.2|7974|7971.2|7970.7|7966.9|173
1680497400000|2023-04-03 04:50:00|7973|7970.2|7973.7|7969.9|7977.5|7974.2|7972|7968.9|186
1680497700000|2023-04-03 04:55:00|7974.3|7970.9|7971.3|7967.5|7976.2|7972.9|7967.5|7963.7|419
1680498000000|2023-04-03 05:00:00|7970.5|7967.7|7957.5|7954.7|7971.3|7968|7956.5|7953.5|492
1680498300000|2023-04-03 05:05:00|7957.8|7954|7954.3|7951.5|7957.8|7954.7|7954.3|7951.5|547
1680498600000|2023-04-03 05:10:00|7954.5|7951.7|7940.3|7937.5|7955.3|7952|7937.3|7934.5|1335
1680498900000|2023-04-03 05:15:00|7939.3|7936.5|7943.5|7939.7|7947.3|7943.7|7938.5|7935.5|700
1680499200000|2023-04-03 05:20:00|7943.3|7940.5|7936|7933.2|7943.5|7940.7|7933.5|7930.2|490
1680499500000|2023-04-03 05:25:00|7936.3|7933.5|7930.8|7928|7936.8|7934|7929|7925.7|385
1680499800000|2023-04-03 05:30:00|7930.3|7927.5|7923.8|7921|7933|7930|7921.3|7918|745
1680500100000|2023-04-03 05:35:00|7923.6|7920.8|7917.8|7914|7923.8|7920.8|7913.3|7910|753
1680500400000|2023-04-03 05:40:00|7917|7914.2|7907|7904.2|7918|7915|7906|7903.2|701
1680500700000|2023-04-03 05:45:00|7906.8|7903|7915.8|7912|7916|7913.2|7904|7901|1001
1680501000000|2023-04-03 05:50:00|7915|7912.2|7905.8|7902|7915.3|7912.5|7904|7900.7|1098
1680501300000|2023-04-03 05:55:00|7905|7902.2|7904.8|7902|7910.3|7907|7904|7901|511
1680501600000|2023-04-03 06:00:00|7904|7901|7920|7916.2|7920.3|7916.5|7903.8|7900.7|943
1680501900000|2023-04-03 06:05:00|7919|7915.2|7919.3|7916.5|7922.5|7919.2|7914|7911|710
1680502200000|2023-04-03 06:10:00|7918.5|7915.5|7930|7926.2|7931.8|7928.7|7918.5|7915.2|709
1680502500000|2023-04-03 06:15:00|7929.8|7927|7942|7939.2|7942.3|7939.2|7926|7923.2|1091
1680502800000|2023-04-03 06:20:00|7941.3|7938.5|7939|7936.2|7948|7944.5|7935|7931.7|943
1680503100000|2023-04-03 06:25:00|7939.3|7935.5|7936.3|7932.5|7951|7948.2|7934.8|7931.2|1542
1680503400000|2023-04-03 06:30:00|7936.5|7932.7|7948|7945.2|7949.3|7946.5|7932.5|7929.5|1111
1680503700000|2023-04-03 06:35:00|7949|7946.2|7973.5|7970.7|7973.8|7970.7|7949|7946.2|1900
1680504000000|2023-04-03 06:40:00|7974.5|7971.7|7970.8|7967|7982.8|7979.7|7966.8|7964|1138
1680504300000|2023-04-03 06:45:00|7970.5|7966.7|7963.5|7960.7|7970.5|7967.7|7955.5|7952.7|832
1680504600000|2023-04-03 06:50:00|7964.5|7961.5|7964|7961.2|7967|7963.2|7956|7953.2|977
1680504900000|2023-04-03 06:55:00|7964.5|7961.7|7967|7964.2|7976.2|7973.2|7963|7960|888
1680505200000|2023-04-03 07:00:00|7967.8|7964|7952.7|7948.9|7972.8|7969.5|7950.8|7947.7|1381
1680505500000|2023-04-03 07:05:00|7953.2|7949.4|7962|7958.2|7965|7961.5|7952|7948.4|1493
1680505800000|2023-04-03 07:10:00|7962.8|7959|7976.8|7973|7981.5|7978.7|7959.8|7956.4|1443
1680506100000|2023-04-03 07:15:00|7976.3|7973.5|7974.5|7971.7|7983.8|7980.7|7970.5|7966.7|776
1680506400000|2023-04-03 07:20:00|7975.1|7972.3|7978.3|7975.5|7990.8|7987.7|7974|7970.7|1740
1680506700000|2023-04-03 07:25:00|7978.8|7976|7978.3|7974.5|7993.3|7990.3|7975.5|7972.3|761
1680507000000|2023-04-03 07:30:00|7977.5|7974.7|7977.3|7974.5|7980.1|7977.3|7969.1|7966.3|1006
1680507300000|2023-04-03 07:35:00|7977.8|7975|7972.1|7968.3|7987.1|7984.3|7971.1|7968|988
1680507600000|2023-04-03 07:40:00|7971.8|7969|7971.8|7969|7985.3|7982|7969.1|7966.3|881
1680507900000|2023-04-03 07:45:00|7973.1|7969.3|7980.1|7977.3|7981.1|7978.3|7968.8|7966|844
1680508200000|2023-04-03 07:50:00|7981.1|7977.5|7987.8|7985|7992.6|7989.8|7979.8|7976.3|1110
1680508500000|2023-04-03 07:55:00|7987.3|7984.5|7984.3|7980.5|7991.6|7987.8|7978.8|7975.5|746
1680508800000|2023-04-03 08:00:00|7984.6|7980.8|8012.6|8009.8|8018.3|8015.5|7984.6|7980.8|2366
1680509100000|2023-04-03 08:05:00|8011.8|8009|7990.1|7987.3|8020.6|8017.8|7989.1|7986|1809
1680509400000|2023-04-03 08:10:00|7991.1|7988.3|8002.1|7999.3|8004.8|8001.3|7985.1|7982.3|1208
1680509700000|2023-04-03 08:15:00|8002.8|8000|8018.1|8015.3|8018.3|8015.3|7990.8|7987.3|1034
1680510000000|2023-04-03 08:20:00|8017.3|8014.3|8000.8|7997|8020.3|8017.3|7997.3|7994.5|1093
1680510300000|2023-04-03 08:25:00|8000.5|7997.7|7979.8|7977|8002.5|7999|7975.1|7972.3|1274
1680510600000|2023-04-03 08:30:00|7979.5|7976.7|7975.3|7972.5|7984.5|7981.2|7961.5|7958.7|1675
1680510900000|2023-04-03 08:35:00|7975.5|7972.7|7996.5|7993.7|7996.8|7993.7|7975.5|7972.7|740
1680511200000|2023-04-03 08:40:00|7997.1|7994.3|8000.8|7998|8007.8|8004.3|7997.1|7994|1200
1680511500000|2023-04-03 08:45:00|8002.8|8000|8002.1|7999.3|8010.3|8007.5|7993.1|7990.3|992
1680511800000|2023-04-03 08:50:00|8001.8|7999|7994.5|7991.7|8011.3|8008.3|7993.3|7990.2|1189
1680512100000|2023-04-03 08:55:00|7995.3|7992.5|7990.5|7987.7|8001.3|7997.7|7989.3|7986.5|846
1680512400000|2023-04-03 09:00:00|7991.1|7988.3|7992.3|7988.5|8007.5|8004.5|7981.5|7978.5|1105
1680512700000|2023-04-03 09:05:00|7992.5|7988.7|7999.5|7996.7|8002.8|7999.7|7989.5|7986.5|1079
1680513000000|2023-04-03 09:10:00|7999.3|7995.5|7999.5|7996.7|8011.8|8009|7998.3|7994.5|1230
1680513300000|2023-04-03 09:15:00|8000.3|7997.5|7973.5|7970.7|8000.5|7997.5|7963.5|7960.2|1391
1680513600000|2023-04-03 09:20:00|7971.5|7968.7|7958.5|7955.7|7975.5|7972|7956|7952.7|967
1680513900000|2023-04-03 09:25:00|7959.5|7956.7|7978.5|7975.7|7981.8|7979|7958.5|7955.5|1176
1680514200000|2023-04-03 09:30:00|7979.3|7976.5|7997.5|7994.7|7998.8|7995.7|7979.3|7976.5|873
1680514500000|2023-04-03 09:35:00|7998.3|7994.5|7986.5|7983.7|7998.8|7995.7|7980.5|7977.5|602
1680514800000|2023-04-03 09:40:00|7987.8|7984|7988.5|7985.7|7990.8|7987.7|7980|7976.7|642
1680515100000|2023-04-03 09:45:00|7989.5|7986|8002.6|7999.8|8003.6|8000.8|7985.5|7982.5|912
1680515400000|2023-04-03 09:50:00|8003.3|7999.5|7990.8|7987|8006.3|8002.8|7989.3|7986|643
1680515700000|2023-04-03 09:55:00|7990.3|7986.5|7979.8|7976|7993.6|7989.8|7977.6|7974.5|857
1680516000000|2023-04-03 10:00:00|7979.3|7975.5|7954|7951.2|7984.8|7981.8|7950.3|7947.2|1602
1680516300000|2023-04-03 10:05:00|7954.3|7950.5|7962|7959.2|7967.3|7964.5|7950|7947.2|874
1680516600000|2023-04-03 10:10:00|7962.6|7959.8|7975|7971.2|7981.6|7978.8|7962.6|7959.8|1435
1680516900000|2023-04-03 10:15:00|7974.3|7971.5|7969.3|7966.5|7977.3|7974.2|7963|7960|626
1680517200000|2023-04-03 10:20:00|7970|7967.2|7972|7968.2|7974.3|7971.2|7960.8|7957.5|634
1680517500000|2023-04-03 10:25:00|7971.3|7968.5|7965|7961.2|7980.8|7977.5|7959|7956|606
1680517800000|2023-04-03 10:30:00|7964.3|7962.2|7974|7970.2|7976|7973.2|7962|7959.2|403
1680518100000|2023-04-03 10:35:00|7973|7971.2|7990|7987.2|7990|7987.2|7972|7969|563
1680518400000|2023-04-03 10:40:00|7990.8|7987|7979|7976.2|8001|7998|7978|7974.7|886
1680518700000|2023-04-03 10:45:00|7979.8|7976|7977|7974.2|7980|7977.2|7973|7970.2|322
1680519000000|2023-04-03 10:50:00|7976.3|7973.2|7995.8|7993|7996.8|7993.2|7975|7972|774
1680519300000|2023-04-03 10:55:00|7996|7993.2|8017|8014.2|8026.8|8024|7991|7987.7|1512
1680519600000|2023-04-03 11:00:00|8016.6|8013.8|8021.6|8018.8|8028.8|8025.5|8012.6|8009.8|1661
1680519900000|2023-04-03 11:05:00|8021.8|8017.8|8016.8|8014|8035.8|8032.8|8016.8|8014|1774
1680520200000|2023-04-03 11:10:00|8017.6|8013.8|8029.6|8026.8|8033.1|8029.8|8009.8|8007|2379
1680520500000|2023-04-03 11:15:00|8030.6|8027.8|8031.6|8028.8|8032.8|8029.8|8022.6|8019.5|890
1680520800000|2023-04-03 11:20:00|8031.3|8028.5|8035.6|8032.8|8046.3|8043.2|8030.3|8027.5|1875
1680521100000|2023-04-03 11:25:00|8035.8|8032|8045.6|8041.8|8047.8|8044.3|8035|8031.8|1905
1680521400000|2023-04-03 11:30:00|8046.1|8042.8|8058.6|8055.8|8060.3|8057|8042.6|8039.8|1908
1680521700000|2023-04-03 11:35:00|8059.3|8055.5|8067.6|8064.8|8069.8|8067|8058.6|8055.5|1442
1680522000000|2023-04-03 11:40:00|8066.6|8063.8|8064.3|8060.5|8070.1|8067.3|8059|8055.8|1455
1680522300000|2023-04-03 11:45:00|8064.6|8061.5|8058.6|8055.8|8065.8|8062.8|8052.8|8049.8|1035
1680522600000|2023-04-03 11:50:00|8059.3|8055.5|8062.6|8059.8|8073.6|8070|8052.8|8050|1371
1680522900000|2023-04-03 11:55:00|8063.6|8060.3|8067.8|8065|8069.8|8067|8058.6|8055|1007
1680523200000|2023-04-03 12:00:00|8067.6|8064.8|8069.8|8066|8074.1|8071|8061.6|8058.8|1533
1680523500000|2023-04-03 12:05:00|8070.3|8067|8061.1|8058.3|8074.1|8071|8058.8|8055.5|1263
1680523800000|2023-04-03 12:10:00|8061.3|8058.5|8053.1|8050.3|8065.3|8062.3|8042.1|8038.5|2144
1680524100000|2023-04-03 12:15:00|8053.3|8049.5|8026.5|8023.7|8054.1|8051.3|8025.5|8022.7|3370
1680524400000|2023-04-03 12:20:00|8026.8|8023|8035.5|8032.7|8041.5|8038.7|8024.5|8021.7|1927
1680524700000|2023-04-03 12:25:00|8035.8|8032|8035.5|8032.7|8038.5|8035.7|8024|8020.7|880
1680525000000|2023-04-03 12:30:00|8035|8032.2|8023.5|8020.7|8038.3|8035.5|8021.5|8018.7|1001
1680525300000|2023-04-03 12:35:00|8024.5|8021.7|8031.8|8028|8033|8029.7|8021.5|8018.7|2046
1680525600000|2023-04-03 12:40:00|8031.5|8028.7|8015.8|8013|8032.8|8029.7|8013.5|8010.7|1120
1680525900000|2023-04-03 12:45:00|8015.3|8012.5|8010.8|8007|8024.6|8021.5|8003|8000|2064
1680526200000|2023-04-03 12:50:00|8010.5|8007.7|8007|8004.2|8015.8|8012.5|8003|8000|1962
1680526500000|2023-04-03 12:55:00|8007.3|8003.5|8022.3|8019.5|8028.5|8025.7|7999|7996|3670
1680526800000|2023-04-03 13:00:00|8022.8|8020|8014.8|8011|8030.8|8027.7|8000.8|7998|5338
1680527100000|2023-04-03 13:05:00|8014.5|8011.7|8006.5|8003.7|8024.5|8021.3|7998.8|7996|2752
1680527400000|2023-04-03 13:10:00|8007.3|8003.5|7997.5|7994.7|8007.3|8004|7975.8|7972.7|3332
1680527700000|2023-04-03 13:15:00|7998.1|7995.3|7999.5|7996.7|8000.5|7997.5|7973|7969.7|2562
1680528000000|2023-04-03 13:20:00|7999.8|7995.7|7995.5|7992.7|8005.1|8002.3|7983.8|7981|1673
1680528300000|2023-04-03 13:25:00|7995.8|7992|8003.6|8000.8|8004.8|8001.5|7990.5|7987.5|2213
1680528600000|2023-04-03 13:30:00|8004.1|8001.3|8028.3|8025.5|8028.6|8025.8|7992.6|7989.8|5001
1680528900000|2023-04-03 13:35:00|8029.1|8026.3|8032.6|8029.8|8039.6|8036.5|8010.6|8007.5|5505
1680529200000|2023-04-03 13:40:00|8033.3|8029.5|8044.8|8041|8045.8|8043|8026.6|8023.5|5067
1680529500000|2023-04-03 13:45:00|8044.6|8040.8|8057.1|8054.3|8059.8|8056.8|8040.1|8037|3890
1680529800000|2023-04-03 13:50:00|8056.8|8054|8060.8|8058|8074.6|8071.5|8052.6|8049.8|4053
1680530100000|2023-04-03 13:55:00|8061.1|8058.3|8061.6|8058.8|8064.8|8061.3|8053.3|8050.3|2383
1680530400000|2023-04-03 14:00:00|8061.8|8059|8075.3|8072.5|8076.1|8073.1|8053.6|8050.5|6034
1680530700000|2023-04-03 14:05:00|8075.9|8073.1|8087.6|8084.8|8098.6|8095.3|8074.1|8071.1|6538
1680531000000|2023-04-03 14:10:00|8088.4|8084.6|8049.1|8046.3|8089.4|8086.6|8037.9|8035.1|6416
1680531300000|2023-04-03 14:15:00|8048.1|8045.3|8046.1|8043.3|8057.1|8054.3|8032.1|8029.1|3776
1680531600000|2023-04-03 14:20:00|8046.3|8042.5|8037.1|8034.3|8057.9|8054.6|8032.1|8028.3|3169
1680531900000|2023-04-03 14:25:00|8038.3|8034.5|8039.9|8037.1|8049.4|8046.1|8037.1|8034.1|2706
1680532200000|2023-04-03 14:30:00|8040.9|8038.1|8051.6|8048.8|8054.6|8051.8|8036.1|8032.8|3655
1680532500000|2023-04-03 14:35:00|8050.6|8047.8|8015.1|8011.3|8060.6|8057.6|8013.9|8011.1|5039
1680532800000|2023-04-03 14:40:00|8014.6|8011.8|8052.9|8049.1|8053.6|8050.3|8012.8|8010|2853
1680533100000|2023-04-03 14:45:00|8053.1|8050.3|8032.1|8028.3|8059.9|8057.1|8026.1|8023.1|3351
1680533400000|2023-04-03 14:50:00|8031.9|8028.1|8004.9|8002.1|8032.9|8029.5|8002.9|8000.1|3391
1680533700000|2023-04-03 14:55:00|8005.1|8002.3|8009.1|8006.3|8016.3|8013.3|8001.9|7998.1|4362
1680534000000|2023-04-03 15:00:00|8011.1|8008.3|7974.1|7970.3|8011.3|8008.5|7970.6|7967.3|4350
1680534300000|2023-04-03 15:05:00|7973.9|7971.1|7991.3|7987.5|7992.3|7989.1|7971.1|7968.3|2893
1680534600000|2023-04-03 15:10:00|7990.1|7987.3|8006.1|8002.3|8014.3|8011.3|7985.1|7981.8|3736
1680534900000|2023-04-03 15:15:00|8005.9|8003.1|8015.9|8013.1|8019.1|8016.1|7996.6|7993.1|2348
1680535200000|2023-04-03 15:20:00|8016.4|8013.6|8025.9|8023.1|8028.1|8025.1|8012.1|8009.1|2887
1680535500000|2023-04-03 15:25:00|8026.6|8023.8|8042.6|8039.8|8052.6|8049.6|8013.1|8010.3|5489
1680535800000|2023-04-03 15:30:00|8044.6|8041.8|8038.4|8035.6|8048.6|8045.8|8028.6|8025.6|2696
1680536100000|2023-04-03 15:35:00|8039.4|8036.6|8049.6|8046.8|8050.6|8047.6|8029.6|8026.6|1741
1680536400000|2023-04-03 15:40:00|8049.4|8046.6|8045.9|8042.1|8056.6|8053.1|8036.6|8033.6|5348
1680536700000|2023-04-03 15:45:00|8044.9|8042.3|8016.9|8014.1|8049.1|8046.3|8011.4|8008.3|3444
1680537000000|2023-04-03 15:50:00|8017.4|8014.6|8037.1|8034.3|8039.9|8036.6|8012.1|8009.3|1809
1680537300000|2023-04-03 15:55:00|8036.1|8033.3|8032.1|8029.3|8043.1|8040.3|8031.1|8028.3|1473
1680537600000|2023-04-03 16:00:00|8031.4|8028.6|8034.1|8030.3|8036.4|8033.3|8023.1|8020.3|1866
1680537900000|2023-04-03 16:05:00|8033.1|8030.8|8022.2|8019.4|8041.6|8038.8|8017.7|8014.6|18239
1680538200000|2023-04-03 16:10:00|8023.2|8020.1|8020.7|8017.9|8024.7|8021.1|8009.9|8007.1|5045
1680538500000|2023-04-03 16:15:00|8021.2|8018.4|8048.2|8045.4|8049.2|8045.9|8019.7|8016.6|7617
1680538800000|2023-04-03 16:20:00|8049.2|8045.9|8043.2|8040.4|8053.2|8050.2|8034.5|8031.7|3999
1680539100000|2023-04-03 16:25:00|8043.9|8040.1|8060.2|8057.4|8061.7|8058.4|8034.4|8031.1|1984
1680539400000|2023-04-03 16:30:00|8060.7|8057.9|8046.4|8043.6|8066.2|8062.6|8041.7|8038.6|4288
1680539700000|2023-04-03 16:35:00|8046.7|8042.6|8023.2|8020.4|8049.4|8046.1|8023.2|8020.4|2855
1680540000000|2023-04-03 16:40:00|8023.9|8020.1|8034.2|8031.4|8034.2|8031.4|8021.9|8019.1|2233
1680540300000|2023-04-03 16:45:00|8033.2|8030.4|8035.9|8032.1|8039.9|8037.1|8026.2|8023.4|1398
1680540600000|2023-04-03 16:50:00|8035.4|8033.1|8045.4|8042.6|8046.7|8043.9|8032.7|8029.6|1884
1680540900000|2023-04-03 16:55:00|8045.9|8043.1|8056.4|8053.6|8059.4|8056.4|8043.7|8040.6|2332
1680541200000|2023-04-03 17:00:00|8057.2|8054.4|8053.7|8050.9|8057.4|8054.6|8041.9|8039.1|2574
1680541500000|2023-04-03 17:05:00|8053.4|8050.6|8064.7|8061.9|8067.9|8065.1|8052.4|8048.9|1787
1680541800000|2023-04-03 17:10:00|8065.2|8062.4|8058.7|8055.9|8066.7|8063.9|8048.7|8045.9|2187
1680542100000|2023-04-03 17:15:00|8058.9|8056.1|8057.4|8053.6|8060.7|8057.9|8049.7|8046.9|1624
1680542400000|2023-04-03 17:20:00|8056.7|8053.9|8049.4|8046.6|8064.9|8062.1|8048.7|8045.6|1390
1680542700000|2023-04-03 17:25:00|8049.7|8046.9|8045.7|8042.9|8049.9|8046.9|8038.9|8036.1|1944
1680543000000|2023-04-03 17:30:00|8044.9|8042.1|8047.9|8045.1|8056.9|8054.1|8043.4|8040.6|2081
1680543300000|2023-04-03 17:35:00|8048.9|8044.9|8042.9|8039.1|8049.9|8046.9|8039.2|8036.4|1139
1680543600000|2023-04-03 17:40:00|8042.7|8039.9|8034.4|8031.6|8045.7|8042.1|8033.4|8030.4|2071
1680543900000|2023-04-03 17:45:00|8034.7|8031.9|8050.7|8047.9|8050.7|8047.9|8028.7|8025.9|1670
1680544200000|2023-04-03 17:50:00|8050.9|8048.1|8052.4|8048.6|8052.7|8048.9|8040.7|8037.9|2439
1680544500000|2023-04-03 17:55:00|8052.7|8049.6|8047.7|8044.9|8058.7|8055.9|8045.7|8042.9|2209
1680544800000|2023-04-03 18:00:00|8048.2|8045.4|8036.7|8033.9|8049.7|8046.6|8031.7|8028.6|2458
1680545100000|2023-04-03 18:05:00|8035.7|8032.9|8039.7|8036.9|8040.9|8037.9|8029.4|8026.6|1388
1680545400000|2023-04-03 18:10:00|8040.4|8036.6|8034.2|8031.4|8042.4|8039.4|8033.4|8030.4|2931
1680545700000|2023-04-03 18:15:00|8034.4|8030.6|8014.6|8011.8|8034.4|8031.1|8009.4|8006.6|3509
1680546000000|2023-04-03 18:20:00|8015.4|8012.6|8015.4|8011.6|8025.1|8022.3|8011.4|8008.3|3700
1680546300000|2023-04-03 18:25:00|8015.1|8012.3|8044.4|8041.6|8049.9|8047.1|8013.4|8010.6|16445
1680546600000|2023-04-03 18:30:00|8043.4|8040.6|8056.6|8052.8|8063.9|8060.8|8042.4|8039.6|3644
1680546900000|2023-04-03 18:35:00|8055.9|8053.1|8052.4|8049.6|8058.1|8054.8|8048.6|8045.8|1546
1680547200000|2023-04-03 18:40:00|8052.6|8049.8|8055.2|8051.4|8059.4|8056.1|8047.4|8044.4|1825
1680547500000|2023-04-03 18:45:00|8054.9|8051.1|8052.2|8048.4|8055.2|8051.6|8049.2|8045.6|1081
1680547800000|2023-04-03 18:50:00|8051.4|8048.6|8051.9|8049.1|8056.2|8052.9|8044.9|8041.6|1224
1680548100000|2023-04-03 18:55:00|8052.9|8048.9|8051.7|8048.9|8053.9|8051.1|8049.9|8047.1|713
1680548400000|2023-04-03 19:00:00|8051.9|8049.1|8061.9|8058.1|8064.9|8061.9|8051.9|8048.1|871
1680548700000|2023-04-03 19:05:00|8061.7|8058.9|8061.7|8058.9|8068.7|8065.1|8060.7|8057.6|596
1680549000000|2023-04-03 19:10:00|8062.4|8059.6|8057.4|8054.6|8065.7|8062.6|8056.4|8053.6|540
1680549300000|2023-04-03 19:15:00|8057.7|8054.9|8039.4|8036.6|8059.7|8056.9|8037.7|8034.6|621
1680549600000|2023-04-03 19:20:00|8039.7|8036.9|8038.7|8035.9|8041.9|8038.9|8036.7|8033.4|372
1680549900000|2023-04-03 19:25:00|8038.9|8036.1|8029.2|8026.4|8039.7|8036.6|8029.2|8025.9|522
1680550200000|2023-04-03 19:30:00|8029.7|8026.9|8035.2|8032.4|8038.9|8035.6|8026.4|8023.6|568
1680550500000|2023-04-03 19:35:00|8035.9|8032.1|8030.2|8027.4|8035.9|8032.6|8030.2|8027.4|271
1680550800000|2023-04-03 19:40:00|8030.4|8026.6|8037.2|8034.4|8037.2|8034.4|8026.9|8024.1|680
1680551100000|2023-04-03 19:45:00|8036.9|8034.1|8039.2|8035.4|8039.2|8036.4|8032.2|8028.4|382
1680551400000|2023-04-03 19:50:00|8038.9|8036.1|8043.9|8040.1|8048.9|8046.1|8038.9|8036.1|657
1680551700000|2023-04-03 19:55:00|8043.7|8040.9|8049.2|8046.4|8051.9|8049.1|8041.2|8037.9|616
1680552000000|2023-04-03 20:00:00|8049.4|8045.6|8047.9|8044.1|8049.9|8047.1|8045.2|8042.1|344
1680552300000|2023-04-03 20:05:00|8047.2|8044.4|8048.2|8045.4|8050.4|8047.4|8046.2|8043.1|132
1680552600000|2023-04-03 20:10:00|8047.9|8044.4|8047.2|8043.4|8048.9|8046.1|8046.7|8043.1|104
1680552900000|2023-04-03 20:15:00|8046.9|8044.1|8053.7|8050.9|8053.7|8050.9|8046.2|8043.1|152
1680553200000|2023-04-03 20:20:00|8053.9|8050.1|8053.7|8050.9|8054.9|8052.1|8052.9|8049.6|158
1680553500000|2023-04-03 20:25:00|8053.9|8051.1|8058.9|8055.1|8058.9|8056.1|8052.4|8049.6|174
1680553800000|2023-04-03 20:30:00|8058.2|8055.4|8063.4|8060.6|8064.4|8061.4|8057.7|8054.1|446
1680554100000|2023-04-03 20:35:00|8062.7|8059.6|8061.4|8058.6|8066.4|8062.6|8060.2|8057.4|217
1680554400000|2023-04-03 20:40:00|8060.7|8057.6|8054.4|8050.6|8061.4|8058.4|8054.2|8050.6|568
1680554700000|2023-04-03 20:45:00|8053.4|8050.4|8054.4|8050.6|8056.4|8053.4|8052.9|8050.1|358
1680555000000|2023-04-03 20:50:00|8053.4|8050.4|8037.4|8033.6|8055.7|8052.4|8036.7|8033.1|1318
1680555300000|2023-04-03 20:55:00|8037.7|8034.9|8045.2|8041.4|8045.2|8041.4|8032.4|8029.1|1431
1680559200000|2023-04-03 22:00:00|8051.2|8047.4|8039.4|8035.6|8051.7|8047.9|8036.4|8030.9|169
1680559500000|2023-04-03 22:05:00|8039.7|8036.6|8045.7|8041.9|8047.9|8044.6|8039.4|8036.6|152
1680559800000|2023-04-03 22:10:00|8045.9|8042.1|8041.7|8038.9|8047.4|8044.6|8041.7|8038.6|80
1680560100000|2023-04-03 22:15:00|8041.4|8038.6|8040.7|8036.9|8042.4|8038.9|8040.7|8036.9|29
1680560400000|2023-04-03 22:20:00|8040.9|8037.1|8039.7|8035.9|8041.7|8038.9|8039.4|8035.6|28
1680560700000|2023-04-03 22:25:00|8039.9|8036.1|8041.7|8038.9|8041.7|8038.9|8036.4|8032.9|65
1680561000000|2023-04-03 22:30:00|8041.4|8037.9|8034.7|8030.9|8042.7|8039.9|8034.4|8030.6|66
1680561300000|2023-04-03 22:35:00|8034.4|8030.6|8039.7|8036.9|8039.7|8036.9|8034.4|8030.6|81
1680561600000|2023-04-03 22:40:00|8039.9|8036.1|8039.4|8036.6|8040.7|8037.6|8038.4|8034.6|53
1680561900000|2023-04-03 22:45:00|8039.7|8036.9|8040.7|8036.9|8041.4|8038.6|8038.4|8035.4|94
1680562200000|2023-04-03 22:50:00|8040.4|8036.6|8039.7|8036.9|8040.4|8036.9|8039.2|8035.6|14
1680562500000|2023-04-03 22:55:00|8039.4|8036.6|8039.4|8035.6|8040.4|8036.9|8038.7|8035.4|7
1680562800000|2023-04-03 23:00:00|8039.7|8036.6|8041.9|8038.1|8043.7|8040.9|8039.4|8035.6|46
1680563100000|2023-04-03 23:05:00|8041.7|8038.9|8038.7|8034.9|8042.2|8038.9|8037.7|8034.6|40
1680563400000|2023-04-03 23:10:00|8038.4|8035.6|8038.4|8034.6|8039.9|8036.9|8036.9|8033.9|165
1680563700000|2023-04-03 23:15:00|8038.2|8034.4|8037.9|8034.1|8038.9|8035.4|8037.2|8034.1|28
1680564000000|2023-04-03 23:20:00|8038.2|8034.4|8037.7|8034.9|8038.2|8035.1|8035.2|8032.1|61
1680564300000|2023-04-03 23:25:00|8037.9|8035.1|8038.2|8034.4|8038.2|8035.4|8036.9|8033.1|39
1680564600000|2023-04-03 23:30:00|8037.9|8035.1|8041.2|8037.4|8041.2|8037.4|8037.2|8034.1|27
1680564900000|2023-04-03 23:35:00|8040.9|8037.1|8043.2|8040.4|8043.2|8040.4|8040.2|8037.1|48
1680565200000|2023-04-03 23:40:00|8043.9|8040.1|8043.9|8040.1|8043.9|8041.1|8042.2|8038.6|57
1680565500000|2023-04-03 23:45:00|8044.2|8041.1|8046.2|8043.4|8046.2|8043.4|8041.9|8038.9|90
1680565800000|2023-04-03 23:50:00|8045.7|8042.9|8045.2|8042.4|8046.2|8043.1|8044.2|8041.1|33
1680566100000|2023-04-03 23:55:00|8044.9|8041.1|8048.2|8045.4|8048.2|8045.4|8044.9|8041.1|56
1680566400000|2023-04-04 00:00:00|8048.9|8045.1|8053.2|8049.4|8056.4|8053.4|8041.9|8039.1|517
1680566700000|2023-04-04 00:05:00|8053.4|8050.4|8064.4|8060.6|8065.4|8062.4|8049.9|8046.6|423
1680567000000|2023-04-04 00:10:00|8063.4|8061.4|8057.2|8054.4|8065.4|8062.6|8055.2|8052.1|285
1680567300000|2023-04-04 00:15:00|8057.4|8053.6|8054.2|8051.4|8058.4|8055.4|8051.2|8048.4|158
1680567600000|2023-04-04 00:20:00|8055.2|8051.6|8052.4|8048.6|8055.7|8052.6|8050.2|8047.4|139
1680567900000|2023-04-04 00:25:00|8052.2|8049.4|8054.2|8050.4|8054.2|8050.4|8044.9|8041.4|231
1680568200000|2023-04-04 00:30:00|8053.4|8050.6|8057.4|8054.6|8059.7|8056.4|8052.7|8049.4|159
1680568500000|2023-04-04 00:35:00|8057.2|8054.4|8061.2|8058.4|8061.2|8058.4|8055.2|8052.1|147
1680568800000|2023-04-04 00:40:00|8061.4|8057.6|8062.2|8059.4|8066.4|8063.4|8059.9|8056.4|157
1680569100000|2023-04-04 00:45:00|8061.4|8058.6|8060.2|8057.4|8063.4|8060.4|8060.2|8057.1|70
1680569400000|2023-04-04 00:50:00|8060.4|8057.6|8058.2|8055.4|8062.4|8059.4|8057.2|8053.4|84
1680569700000|2023-04-04 00:55:00|8058.7|8055.9|8053.2|8050.4|8061.7|8058.4|8053.2|8049.6|80
1680570000000|2023-04-04 01:00:00|8052.7|8049.9|8059.2|8056.4|8059.2|8056.4|8045.9|8042.6|291
1680570300000|2023-04-04 01:05:00|8058.7|8055.9|8062.2|8059.4|8064.4|8061.4|8056.2|8053.4|267
1680570600000|2023-04-04 01:10:00|8062.4|8058.6|8059.2|8055.4|8063.4|8060.4|8055.2|8052.1|142
1680570900000|2023-04-04 01:15:00|8058.4|8055.6|8070.2|8067.4|8072.4|8069.4|8054.4|8051.1|478
1680571200000|2023-04-04 01:20:00|8070.9|8067.1|8070.2|8067.4|8071.9|8068.4|8066.2|8063.1|180
1680571500000|2023-04-04 01:25:00|8070.9|8067.1|8071.2|8068.4|8073.9|8070.6|8069.2|8066.1|253
1680571800000|2023-04-04 01:30:00|8070.7|8067.9|8080.2|8077.4|8087.2|8084.1|8069.2|8066.4|548
1680572100000|2023-04-04 01:35:00|8080.9|8077.1|8085.2|8082.4|8085.2|8082.4|8080.2|8077.1|151
1680572400000|2023-04-04 01:40:00|8085.4|8081.6|8089.2|8086.4|8092.2|8089.1|8082.9|8080.1|298
1680572700000|2023-04-04 01:45:00|8088.9|8086.1|8086.2|8082.4|8089.4|8086.4|8083.2|8080.1|166
1680573000000|2023-04-04 01:50:00|8085.2|8082.1|8089.2|8085.4|8089.4|8086.4|8083.2|8080.1|112
1680573300000|2023-04-04 01:55:00|8090.4|8086.4|8085.2|8082.4|8092.2|8089.1|8083.2|8080.1|196
1680573600000|2023-04-04 02:00:00|8084.9|8082.1|8084.2|8081.4|8086.4|8083.4|8079.4|8076.4|289
1680573900000|2023-04-04 02:05:00|8083.2|8080.4|8075.2|8072.4|8085.9|8082.4|8075.2|8072.1|167
1680574200000|2023-04-04 02:10:00|8074.2|8071.4|8076.4|8072.6|8078.2|8074.4|8072.2|8069.1|136
1680574500000|2023-04-04 02:15:00|8075.4|8072.4|8076.2|8072.4|8080.7|8077.4|8069.9|8067.1|236
1680574800000|2023-04-04 02:20:00|8077.2|8073.4|8076.2|8072.4|8078.4|8075.4|8074.9|8071.1|43
1680575100000|2023-04-04 02:25:00|8075.9|8073.1|8078.2|8075.4|8078.4|8075.4|8075.9|8072.4|61
1680575400000|2023-04-04 02:30:00|8078.9|8075.1|8080.2|8077.4|8082.2|8078.6|8077.2|8074.1|101
1680575700000|2023-04-04 02:35:00|8080.9|8077.1|8083.2|8080.4|8083.4|8080.4|8079.2|8076.1|124
1680576000000|2023-04-04 02:40:00|8084.2|8081.4|8080.2|8076.4|8087.2|8084.4|8079.2|8076.1|178
1680576300000|2023-04-04 02:45:00|8079.9|8077.1|8085.2|8082.4|8085.9|8082.4|8079.2|8076.1|66
1680576600000|2023-04-04 02:50:00|8085.7|8082.9|8088.2|8085.4|8089.7|8086.6|8085.2|8082.1|195
1680576900000|2023-04-04 02:55:00|8088.4|8084.6|8088.2|8085.4|8089.4|8086.4|8087.2|8084.1|163
1680577200000|2023-04-04 03:00:00|8088.4|8084.6|8085.4|8081.6|8088.9|8085.6|8084.2|8081.4|147
1680577500000|2023-04-04 03:05:00|8085.2|8082.4|8083.2|8080.4|8085.4|8082.6|8081.2|8078.1|47
1680577800000|2023-04-04 03:10:00|8082.4|8079.6|8079.2|8076.4|8083.4|8080.4|8078.2|8074.6|98
1680578100000|2023-04-04 03:15:00|8079.4|8075.6|8077.2|8074.4|8082.9|8079.6|8076.2|8073.1|88
1680578400000|2023-04-04 03:20:00|8077.4|8073.6|8081.4|8077.6|8083.4|8080.1|8076.2|8073.1|124
1680578700000|2023-04-04 03:25:00|8080.7|8077.9|8084.2|8081.4|8085.4|8082.4|8079.2|8076.1|47
1680579000000|2023-04-04 03:30:00|8084.4|8081.6|8085.9|8083.1|8086.4|8083.4|8084.2|8081.1|63
1680579300000|2023-04-04 03:35:00|8086.2|8083.4|8088.2|8085.4|8088.4|8085.4|8084.9|8081.4|89
1680579600000|2023-04-04 03:40:00|8087.9|8084.4|8085.2|8082.4|8088.2|8085.1|8084.2|8081.4|40
1680579900000|2023-04-04 03:45:00|8085.9|8083.1|8085.2|8082.4|8087.4|8084.4|8085.2|8081.9|27
1680580200000|2023-04-04 03:50:00|8085.4|8081.6|8087.9|8085.1|8088.2|8085.1|8084.2|8081.1|170
1680580500000|2023-04-04 03:55:00|8087.7|8084.1|8085.2|8082.4|8088.9|8085.4|8084.2|8081.4|107
1680580800000|2023-04-04 04:00:00|8084.2|8081.4|8083.2|8080.4|8085.2|8081.4|8080.9|8077.4|154
1680581100000|2023-04-04 04:05:00|8083.9|8080.1|8084.2|8081.4|8085.2|8082.4|8083.2|8080.1|25
1680581400000|2023-04-04 04:10:00|8084.4|8081.6|8084.2|8081.4|8085.2|8081.6|8082.4|8079.1|33
1680581700000|2023-04-04 04:15:00|8083.7|8080.9|8082.2|8078.4|8084.4|8081.4|8081.4|8078.4|33
1680582000000|2023-04-04 04:20:00|8082.4|8078.6|8082.4|8078.6|8083.4|8080.4|8081.4|8078.4|31
1680582300000|2023-04-04 04:25:00|8082.2|8079.4|8083.4|8079.6|8083.4|8080.4|8081.4|8078.4|32
1680582600000|2023-04-04 04:30:00|8082.4|8080.1|8080.2|8077.4|8084.4|8081.4|8077.9|8075.1|176
1680582900000|2023-04-04 04:35:00|8080.7|8077.9|8084.2|8081.4|8084.2|8081.4|8080.2|8077.1|30
1680583200000|2023-04-04 04:40:00|8084.4|8081.6|8088.2|8085.4|8088.4|8085.6|8084.2|8081.1|89
1680583500000|2023-04-04 04:45:00|8088.9|8086.1|8087.9|8085.1|8089.7|8086.4|8084.2|8081.1|136
1680583800000|2023-04-04 04:50:00|8088.2|8085.4|8086.2|8082.4|8089.2|8086.4|8085.9|8082.1|32
1680584100000|2023-04-04 04:55:00|8086.9|8083.4|8083.2|8080.4|8087.2|8083.6|8083.2|8079.6|36
1680584400000|2023-04-04 05:00:00|8083.9|8080.1|8081.9|8078.1|8087.4|8084.4|8078.2|8075.1|274
1680584700000|2023-04-04 05:05:00|8081.2|8078.4|8083.2|8079.4|8083.7|8080.4|8077.9|8074.1|110
1680585000000|2023-04-04 05:10:00|8082.9|8080.4|8082.2|8079.4|8084.9|8081.6|8081.9|8078.1|60
1680585300000|2023-04-04 05:15:00|8081.4|8078.6|8081.2|8078.4|8083.4|8080.4|8080.9|8078.1|81
1680585600000|2023-04-04 05:20:00|8080.9|8078.1|8081.2|8078.4|8083.2|8080.4|8077.9|8074.1|118
1680585900000|2023-04-04 05:25:00|8080.2|8077.4|8088.2|8085.4|8089.2|8086.4|8080.2|8076.4|133
1680586200000|2023-04-04 05:30:00|8088.4|8085.6|8098.9|8096.1|8101.9|8098.9|8087.2|8084.1|705
1680586500000|2023-04-04 05:35:00|8099.2|8096.4|8094.2|8091.4|8099.2|8096.4|8089.2|8086.1|336
1680586800000|2023-04-04 05:40:00|8094.4|8090.6|8084.2|8080.4|8095.4|8092.4|8083.2|8080.1|206
1680587100000|2023-04-04 05:45:00|8083.2|8080.1|8076.2|8072.4|8084.2|8081.4|8065.2|8062.4|423
1680587400000|2023-04-04 05:50:00|8077.2|8073.4|8079.2|8076.4|8082.4|8079.4|8075.2|8072.4|118
1680587700000|2023-04-04 05:55:00|8080.2|8077.4|8081.4|8077.6|8084.4|8081.6|8079.9|8076.4|134
1680588000000|2023-04-04 06:00:00|8081.2|8078.4|8075.2|8072.4|8084.4|8081.4|8070.2|8067.1|379
1680588300000|2023-04-04 06:05:00|8075.9|8072.1|8074.9|8071.1|8077.2|8073.6|8071.2|8067.4|174
1680588600000|2023-04-04 06:10:00|8075.2|8072.1|8070.2|8067.4|8078.2|8074.4|8069.2|8066.1|111
1680588900000|2023-04-04 06:15:00|8070.9|8067.1|8079.2|8076.4|8082.4|8079.4|8070.2|8067.1|212
1680589200000|2023-04-04 06:20:00|8079.4|8075.6|8084.2|8081.4|8086.4|8083.4|8076.9|8074.1|212
1680589500000|2023-04-04 06:25:00|8084.4|8081.6|8082.2|8079.4|8088.4|8085.4|8080.2|8076.9|204
1680589800000|2023-04-04 06:30:00|8083.2|8079.1|8088.2|8085.4|8089.7|8086.4|8077.9|8074.4|237
1680590100000|2023-04-04 06:35:00|8089.2|8086.4|8096.2|8093.4|8098.9|8096.1|8086.2|8082.6|425
1680590400000|2023-04-04 06:40:00|8095.2|8092.4|8100.4|8097.6|8101.2|8098.1|8095.2|8092.4|291
1680590700000|2023-04-04 06:45:00|8100.2|8097.4|8091.2|8088.4|8100.4|8097.4|8088.4|8085.4|394
1680591000000|2023-04-04 06:50:00|8090.9|8088.1|8099.2|8096.4|8100.2|8096.8|8086.2|8083.1|390
1680591300000|2023-04-04 06:55:00|8098.9|8095.4|8094.4|8091.6|8099.2|8096.4|8086.7|8083.4|433
1680591600000|2023-04-04 07:00:00|8095.2|8092.4|8093.4|8089.6|8100.9|8097.6|8086.4|8083.6|809
1680591900000|2023-04-04 07:05:00|8092.4|8089.4|8091.2|8088.4|8094.2|8090.6|8086.2|8083.1|340
1680592200000|2023-04-04 07:10:00|8092.2|8089.4|8086.2|8083.4|8093.4|8090.4|8078.2|8075.1|1073
1680592500000|2023-04-04 07:15:00|8086.6|8083.8|8107.2|8104.4|8110.4|8107.1|8079.4|8076.6|1365
1680592800000|2023-04-04 07:20:00|8106.9|8104.1|8118.6|8115.8|8123.4|8120.6|8105.9|8102.4|2110
1680593100000|2023-04-04 07:25:00|8119.6|8115.6|8120.4|8117.6|8120.6|8117.8|8108.6|8105.3|717
1680593400000|2023-04-04 07:30:00|8120.6|8117.8|8124.6|8120.8|8129.6|8126.6|8118.6|8115.8|916
1680593700000|2023-04-04 07:35:00|8123.6|8119.8|8127.6|8123.8|8130.6|8127.6|8120.6|8117.6|382
1680594000000|2023-04-04 07:40:00|8126.6|8124.8|8126.6|8123.8|8130.4|8127.6|8117.6|8114.8|681
1680594300000|2023-04-04 07:45:00|8126.4|8122.8|8118.2|8115.4|8128.1|8124.8|8114.2|8111.4|793
1680594600000|2023-04-04 07:50:00|8117.2|8114.4|8115.2|8112.4|8121.9|8118.6|8112.4|8109.6|517
1680594900000|2023-04-04 07:55:00|8114.9|8112.1|8107.2|8104.4|8115.2|8112.4|8103.2|8100.4|864
1680595200000|2023-04-04 08:00:00|8108.4|8105.6|8113.2|8110.4|8123.2|8120.4|8108.4|8105.4|1003
1680595500000|2023-04-04 08:05:00|8112.9|8109.1|8104.2|8101.4|8120.2|8117.4|8103.2|8100.1|603
1680595800000|2023-04-04 08:10:00|8104.4|8100.6|8101.2|8098.4|8110.4|8107.4|8090.9|8087.6|1063
1680596100000|2023-04-04 08:15:00|8101.6|8098.8|8104.2|8101.4|8106.2|8103.4|8094.4|8091.6|753
1680596400000|2023-04-04 08:20:00|8103.9|8100.4|8104.2|8101.4|8105.9|8102.6|8093.2|8090.4|524
1680596700000|2023-04-04 08:25:00|8104.4|8100.6|8101.2|8098.4|8109.2|8106.1|8094.2|8091.4|1170
1680597000000|2023-04-04 08:30:00|8102.2|8099.4|8095.2|8092.4|8110.4|8107.1|8093.7|8090.9|851
1680597300000|2023-04-04 08:35:00|8095.7|8092.9|8089.2|8085.4|8104.2|8101.4|8088.4|8085.4|830
1680597600000|2023-04-04 08:40:00|8088.9|8086.1|8070.2|8067.4|8090.2|8086.6|8070.2|8067.1|1045
1680597900000|2023-04-04 08:45:00|8070.9|8067.1|8073.2|8069.4|8083.4|8080.4|8069.7|8066.9|705
1680598200000|2023-04-04 08:50:00|8072.4|8069.6|8064.2|8061.4|8075.4|8072.4|8060.2|8057.4|957
1680598500000|2023-04-04 08:55:00|8064.6|8061.8|8070.9|8067.1|8076.2|8073.4|8064.2|8061.1|510
1680598800000|2023-04-04 09:00:00|8070.2|8067.4|8074.4|8071.6|8084.7|8081.4|8070.2|8067.1|674
1680599100000|2023-04-04 09:05:00|8074.2|8071.4|8081.4|8077.6|8085.4|8082.4|8068.2|8065.4|582
1680599400000|2023-04-04 09:10:00|8080.7|8077.9|8086.2|8083.4|8089.4|8086.4|8078.2|8075.4|640
1680599700000|2023-04-04 09:15:00|8086.4|8083.6|8094.2|8091.4|8096.7|8093.6|8085.2|8082.1|415
1680600000000|2023-04-04 09:20:00|8094.6|8091.8|8092.2|8088.4|8100.4|8097.6|8091.2|8088.1|691
1680600300000|2023-04-04 09:25:00|8091.9|8088.1|8084.4|8081.6|8093.4|8089.9|8077.7|8074.9|889
1680600600000|2023-04-04 09:30:00|8084.7|8080.6|8094.7|8091.9|8099.2|8095.9|8083.7|8080.6|703
1680600900000|2023-04-04 09:35:00|8093.9|8091.1|8099.7|8096.9|8099.9|8096.9|8093.7|8090.1|640
1680601200000|2023-04-04 09:40:00|8098.7|8095.9|8096.7|8093.9|8098.9|8095.9|8091.7|8088.6|785
1680601500000|2023-04-04 09:45:00|8096.9|8093.1|8096.7|8093.9|8104.7|8101.9|8093.7|8090.9|738
1680601800000|2023-04-04 09:50:00|8097.7|8094.1|8105.7|8102.9|8106.2|8102.9|8096.7|8093.1|480
1680602100000|2023-04-04 09:55:00|8106.2|8103.4|8094.9|8091.1|8106.9|8103.9|8091.4|8087.9|490
1680602400000|2023-04-04 10:00:00|8094.7|8091.9|8106.7|8103.9|8107.2|8103.9|8092.7|8089.9|549
1680602700000|2023-04-04 10:05:00|8105.7|8102.9|8112.7|8109.9|8116.9|8113.1|8104.7|8101.9|1500
1680603000000|2023-04-04 10:10:00|8112.9|8109.1|8112.7|8109.9|8113.9|8110.9|8106.7|8103.1|420
1680603300000|2023-04-04 10:15:00|8112.9|8109.1|8118.9|8116.1|8123.9|8120.9|8110.7|8107.1|1001
1680603600000|2023-04-04 10:20:00|8118.7|8115.9|8123.7|8120.9|8125.9|8123.1|8118.7|8115.1|576
1680603900000|2023-04-04 10:25:00|8124.4|8121.6|8117.7|8114.9|8124.4|8121.6|8113.7|8110.4|557
1680604200000|2023-04-04 10:30:00|8118.7|8115.9|8119.9|8116.1|8120.9|8117.9|8111.4|8108.1|449
1680604500000|2023-04-04 10:35:00|8119.7|8115.9|8119.7|8116.9|8124.9|8121.9|8114.7|8111.6|529
1680604800000|2023-04-04 10:40:00|8119.9|8117.1|8122.7|8119.9|8124.9|8121.9|8114.7|8111.6|321
1680605100000|2023-04-04 10:45:00|8121.7|8118.9|8125.7|8122.9|8128.2|8124.6|8116.7|8113.6|1413
1680605400000|2023-04-04 10:50:00|8126.7|8123.9|8128.7|8125.9|8130.9|8127.4|8125.7|8122.6|413
1680605700000|2023-04-04 10:55:00|8128.9|8126.1|8125.7|8122.9|8133.4|8129.9|8120.7|8117.9|762
1680606000000|2023-04-04 11:00:00|8125.2|8122.4|8125.2|8122.4|8126.9|8123.9|8114.7|8110.9|952
1680606300000|2023-04-04 11:05:00|8124.7|8121.9|8130.2|8127.4|8132.5|8129.4|8123.2|8119.4|351
1680606600000|2023-04-04 11:10:00|8129.7|8126.9|8111.2|8108.4|8130.9|8127.4|8111.2|8108.4|923
1680606900000|2023-04-04 11:15:00|8110.9|8108.1|8107.2|8104.4|8114.9|8112.1|8107.2|8104.1|555
1680607200000|2023-04-04 11:20:00|8108.2|8105.4|8117.2|8114.4|8118.2|8115.4|8107.2|8104.4|601
1680607500000|2023-04-04 11:25:00|8117.9|8114.1|8118.2|8115.4|8124.5|8121.7|8115.2|8112.4|967
1680607800000|2023-04-04 11:30:00|8118.5|8115.7|8113.5|8110.7|8122.5|8119.4|8109.2|8106.4|626
1680608100000|2023-04-04 11:35:00|8113.9|8111.1|8113.5|8109.7|8119.5|8116.4|8110.2|8107.4|597
1680608400000|2023-04-04 11:40:00|8113.2|8110.4|8108.2|8105.4|8115.5|8112.4|8105.2|8102.4|507
1680608700000|2023-04-04 11:45:00|8108.5|8104.7|8115.2|8112.4|8118.4|8115.1|8107.5|8104.4|535
1680609000000|2023-04-04 11:50:00|8114.5|8111.7|8117.9|8115.1|8119.5|8116.4|8112.9|8110.1|520
1680609300000|2023-04-04 11:55:00|8117.2|8114.4|8119.2|8116.4|8123.5|8120.4|8114.2|8111.4|446
1680609600000|2023-04-04 12:00:00|8119.5|8116.7|8116.2|8113.4|8143.5|8140.4|8116.2|8112.7|2406
1680609900000|2023-04-04 12:05:00|8115.5|8112.7|8112.5|8108.7|8119.5|8116.4|8109.2|8106.1|976
1680610200000|2023-04-04 12:10:00|8111.7|8108.9|8106.2|8103.4|8112.2|8109.4|8102.2|8099.1|1112
1680610500000|2023-04-04 12:15:00|8106.5|8102.7|8115.5|8111.7|8118.5|8115.4|8098.2|8095.4|1290
1680610800000|2023-04-04 12:20:00|8115.2|8111.4|8110.5|8106.7|8118.5|8115.4|8107.2|8104.1|662
1680611100000|2023-04-04 12:25:00|8109.7|8106.9|8107.2|8104.4|8111.5|8108.7|8100.7|8097.7|1520
1680611400000|2023-04-04 12:30:00|8107.5|8104.7|8105.5|8102.7|8110.5|8107.7|8100.2|8096.7|924
1680611700000|2023-04-04 12:35:00|8105|8102.2|8113.2|8110.4|8114.7|8111.4|8102.2|8099.1|820
1680612000000|2023-04-04 12:40:00|8114.2|8111.4|8112.2|8109.4|8115.2|8112.1|8109.5|8106.4|649
1680612300000|2023-04-04 12:45:00|8112.7|8109.9|8112.7|8109.9|8119.9|8117.1|8110.7|8107.9|1939
1680612600000|2023-04-04 12:50:00|8113.4|8109.6|8114.9|8111.1|8115.9|8112.9|8102.7|8099.9|1117
1680612900000|2023-04-04 12:55:00|8114.2|8111.4|8121.9|8118.1|8124.9|8122.1|8113.7|8110.9|1023
1680613200000|2023-04-04 13:00:00|8122.4|8118.6|8158.4|8154.6|8158.7|8155.6|8120.7|8117.9|5611
1680613500000|2023-04-04 13:05:00|8158.2|8155.4|8164.9|8161.1|8165.9|8163.1|8145.4|8142.6|4409
1680613800000|2023-04-04 13:10:00|8164.6|8161.8|8164.2|8161.4|8171.6|8168.4|8159.2|8155.6|2799
1680614100000|2023-04-04 13:15:00|8163.9|8161.1|8174.9|8172.1|8176.2|8173.1|8160.9|8158.1|3152
1680614400000|2023-04-04 13:20:00|8175.2|8171.4|8163.2|8160.4|8180.6|8177.6|8159.2|8156.1|3685
1680614700000|2023-04-04 13:25:00|8163.9|8160.1|8150.7|8146.9|8167.4|8164.4|8141.7|8138.9|3086
1680615000000|2023-04-04 13:30:00|8149.9|8147.1|8128.4|8124.6|8149.9|8147.1|8118.9|8116.1|4383
1680615300000|2023-04-04 13:35:00|8128.2|8125.4|8141.4|8137.6|8149.2|8146.4|8124.4|8121.6|2253
1680615600000|2023-04-04 13:40:00|8141.2|8138.4|8126.4|8122.6|8142.2|8139.4|8122.9|8119.6|2006
1680615900000|2023-04-04 13:45:00|8126.2|8123.4|8125.7|8122.9|8139.9|8137.1|8121.2|8118.4|2984
1680616200000|2023-04-04 13:50:00|8125.9|8122.1|8118.7|8115.9|8129.9|8126.9|8108.9|8105.9|3234
1680616500000|2023-04-04 13:55:00|8118.9|8116.1|8129.4|8125.6|8131.4|8128.6|8112.2|8109.1|1845
1680616800000|2023-04-04 14:00:00|8129.7|8125.9|8135.2|8132.4|8148.2|8144.9|8127.2|8124.1|3050
1680617100000|2023-04-04 14:05:00|8134.7|8131.9|8124.7|8121.9|8151.2|8148.4|8122.7|8119.6|3037
1680617400000|2023-04-04 14:10:00|8124.9|8121.1|8128.7|8125.9|8130.7|8127.9|8114.9|8111.6|2327
1680617700000|2023-04-04 14:15:00|8128.4|8125.6|8086.7|8083.9|8130.4|8127.6|8085.4|8082.1|4178
1680618000000|2023-04-04 14:20:00|8086.9|8084.1|8054.9|8051.1|8091.9|8088.9|8048.7|8045.6|6403
1680618300000|2023-04-04 14:25:00|8055.7|8052.9|8062.7|8059.9|8065.7|8062.9|8024.4|8021.4|6343
1680618600000|2023-04-04 14:30:00|8063.2|8060.4|8062.7|8059.9|8065.7|8062.6|8052.4|8049.6|2770
1680618900000|2023-04-04 14:35:00|8063.2|8060.4|8082.2|8079.4|8097.2|8093.4|8060.7|8057.9|5254
1680619200000|2023-04-04 14:40:00|8083.2|8080.1|8085.2|8082.4|8095.2|8092.1|8073.2|8070.1|2162
1680619500000|2023-04-04 14:45:00|8085.4|8081.6|8015.2|8012.4|8090.4|8086.9|8007.9|8004.9|5778
1680619800000|2023-04-04 14:50:00|8015.7|8012.9|8029.2|8026.4|8037.9|8034.7|8010.9|8008.1|3220
1680620100000|2023-04-04 14:55:00|8028.7|8025.9|8025.7|8022.9|8043.2|8040.1|8024.5|8021.7|2937
1680620400000|2023-04-04 15:00:00|8026.9|8023.1|8020.7|8017.9|8034.9|8031.9|7995.9|7993.1|4217
1680620700000|2023-04-04 15:05:00|8021.4|8017.6|8052.7|8049.9|8055.7|8052.6|8015.4|8012.1|3514
1680621000000|2023-04-04 15:10:00|8052.9|8049.1|8036.7|8033.9|8056.7|8053.6|8034.4|8030.9|2835
1680621300000|2023-04-04 15:15:00|8036.2|8033.4|8016.2|8013.4|8036.7|8033.4|8005.9|8002.6|3254
1680621600000|2023-04-04 15:20:00|8015.7|8012.9|7983.5|7980.7|8018.9|8016.1|7980.2|7977.2|4613
1680621900000|2023-04-04 15:25:00|7983.7|7980.9|8026.2|8022.4|8031.9|8028.9|7976.7|7973.7|5414
1680622200000|2023-04-04 15:30:00|8025.2|8021.1|8019.2|8016.4|8031.4|8027.7|8001.2|7997.4|2947
1680622500000|2023-04-04 15:35:00|8018.9|8015.4|8016.2|8013.4|8034.2|8031.1|8013.5|8009.9|2288
1680622800000|2023-04-04 15:40:00|8016.7|8013.9|8011.2|8008.4|8026.2|8023.4|8006.2|8003.1|1816
1680623100000|2023-04-04 15:45:00|8010.7|8007.9|8016.2|8013.4|8023|8019.7|8009.2|8005.7|1178
1680623400000|2023-04-04 15:50:00|8017|8013.2|7983.7|7980.9|8017.2|8014.4|7964.5|7961.2|5013
1680623700000|2023-04-04 15:55:00|7983.3|7980.5|8004.7|8001.9|8014.7|8011.4|7982.2|7978.9|1998
1680624000000|2023-04-04 16:00:00|8004.5|8000.9|8004.7|8001.9|8026.7|8023.7|8002.7|7999.7|2648
1680624300000|2023-04-04 16:05:00|8005.5|8001.7|8008.7|8005.9|8012|8008.9|7994|7990.7|1782
1680624600000|2023-04-04 16:10:00|8009|8006.2|8004.5|8000.7|8018.5|8015.7|8001.7|7998.9|2061
1680624900000|2023-04-04 16:15:00|8003.7|8000.9|8006.7|8003.9|8017.5|8014.4|8002.7|7999.7|1962
1680625200000|2023-04-04 16:20:00|8007.7|8003.7|8024|8020.2|8026.7|8023.9|8004.3|8001.5|1864
1680625500000|2023-04-04 16:25:00|8023.5|8019.7|8026.7|8023.9|8038.7|8035.7|8021.5|8018.7|2162
1680625800000|2023-04-04 16:30:00|8027.5|8024.7|8012.5|8009.7|8036.7|8033.7|8011|8007.9|1675
1680626100000|2023-04-04 16:35:00|8012.7|8008.9|8003.5|7999.7|8012.7|8009.9|7995.2|7991.9|1772
1680626400000|2023-04-04 16:40:00|8003.2|8000.4|8008.5|8005.7|8013.7|8010.7|7996.5|7993.7|1151
1680626700000|2023-04-04 16:45:00|8009.2|8005.4|8002.2|7999.4|8016.5|8013.4|7996|7992.7|923
1680627000000|2023-04-04 16:50:00|8003.5|7999.7|8019.2|8016.4|8026.5|8023.4|8003|7999.7|1304
1680627300000|2023-04-04 16:55:00|8019.5|8016.7|8016.2|8013.4|8025.5|8022.4|8015.2|8011.7|1008
1680627600000|2023-04-04 17:00:00|8016.7|8013.9|8017.2|8014.4|8021.5|8017.7|8009.5|8006.7|958
1680627900000|2023-04-04 17:05:00|8018.2|8015.4|8013.7|8010.9|8018.2|8015.4|8009|8005.9|861
1680628200000|2023-04-04 17:10:00|8014|8009.9|8040.7|8036.9|8040.7|8036.9|8006.7|8003.9|1900
1680628500000|2023-04-04 17:15:00|8040.5|8037.7|8044.5|8041.7|8049.5|8045.9|8031.5|8028.4|1510
1680628800000|2023-04-04 17:20:00|8045.2|8041.4|8066.2|8063.4|8070|8067.2|8043.2|8040.4|2402
1680629100000|2023-04-04 17:25:00|8067|8064.2|8047.5|8043.7|8071.2|8068.4|8046.2|8043.4|1713
1680629400000|2023-04-04 17:30:00|8046.5|8043.2|8030.2|8027.4|8049.2|8046.4|8029.7|8026.2|1610
1680629700000|2023-04-04 17:35:00|8031|8028.2|8044.5|8041.7|8050|8046.7|8030.2|8027.2|1185
1680630000000|2023-04-04 17:40:00|8045.2|8042.4|8055.2|8052.4|8057.5|8054.4|8039.2|8036.2|1185
1680630300000|2023-04-04 17:45:00|8056|8052.2|8064|8061.2|8065|8062.2|8052.5|8049.4|1261
1680630600000|2023-04-04 17:50:00|8065|8061.4|8066.2|8063.4|8075.2|8072.2|8059|8056.2|2538
1680630900000|2023-04-04 17:55:00|8065.7|8062.9|8074|8071.2|8075.2|8072.2|8065.7|8062.7|2527
1680631200000|2023-04-04 18:00:00|8073|8070.2|8065.7|8062.9|8077|8073.9|8061.7|8058.9|3371
1680631500000|2023-04-04 18:05:00|8066.2|8063.4|8061.7|8058.9|8075.4|8072.6|8055.4|8052.4|1460
1680631800000|2023-04-04 18:10:00|8061.4|8057.6|8072.4|8069.6|8078.4|8075.6|8061.4|8057.6|1747
1680632100000|2023-04-04 18:15:00|8072.7|8068.9|8078.7|8075.9|8079.7|8076.9|8066.4|8063.6|2072
1680632400000|2023-04-04 18:20:00|8078.4|8075.6|8070.7|8067.9|8086.7|8083.9|8070.2|8066.9|3100
1680632700000|2023-04-04 18:25:00|8070.4|8067.6|8069.9|8067.1|8091.4|8088.6|8066.4|8063.6|12024
1680633000000|2023-04-04 18:30:00|8071.2|8068.4|8071|8067.2|8077|8073.9|8063|8059.9|4698
1680633300000|2023-04-04 18:35:00|8070.7|8067.9|8069.4|8066.6|8076.2|8073.4|8067.4|8064.6|2580
1680633600000|2023-04-04 18:40:00|8070.4|8067.6|8043.4|8040.6|8071.4|8068.6|8040|8036.9|1709
1680633900000|2023-04-04 18:45:00|8043|8040.2|8054.4|8051.6|8054.9|8051.9|8040.4|8037.6|733
1680634200000|2023-04-04 18:50:00|8054.7|8051.9|8061.4|8058.6|8065.4|8061.9|8054.7|8051.6|663
1680634500000|2023-04-04 18:55:00|8061.9|8059.1|8053.2|8050.4|8064.4|8061.6|8047.9|8045.1|643
1680634800000|2023-04-04 19:00:00|8052.9|8050.1|8054.9|8051.1|8059.2|8056.4|8050.9|8047.1|736
1680635100000|2023-04-04 19:05:00|8054.6|8051.8|8048.9|8045.1|8057.9|8054.8|8048.9|8045.1|484
1680635400000|2023-04-04 19:10:00|8048.2|8045.4|8030.2|8027.4|8052.2|8049.1|8029.4|8026.6|2292
1680635700000|2023-04-04 19:15:00|8030.4|8027.6|8030.9|8028.1|8033.4|8030.4|8024.2|8021.1|900
1680636000000|2023-04-04 19:20:00|8031.2|8027.1|8036.9|8034.1|8037.2|8034.4|8031.2|8027.1|343
1680636300000|2023-04-04 19:25:00|8037.9|8034.6|8040.9|8037.1|8042.9|8039.4|8036.4|8033.1|375
1680636600000|2023-04-04 19:30:00|8041.2|8038.1|8035.2|8032.4|8044.2|8041.4|8035.2|8032.4|190
1680636900000|2023-04-04 19:35:00|8035.9|8032.1|8036.9|8034.1|8040.4|8037.4|8029.9|8026.6|280
1680637200000|2023-04-04 19:40:00|8037.9|8035.1|8033.9|8031.1|8038.9|8036.1|8032.6|8029.8|204
1680637500000|2023-04-04 19:45:00|8034.2|8031.4|8036.9|8034.1|8038.9|8035.6|8031.4|8028.1|356
1680637800000|2023-04-04 19:50:00|8038.2|8035.4|8045.9|8042.1|8049.2|8046.1|8038.2|8035.4|514
1680638100000|2023-04-04 19:55:00|8046.2|8043.4|8051.2|8048.4|8054.4|8051.4|8046.2|8043.1|386
1680638400000|2023-04-04 20:00:00|8051.4|8048.6|8053.2|8049.4|8054.4|8051.6|8049.2|8046.4|132
1680638700000|2023-04-04 20:05:00|8053.4|8049.6|8056.4|8053.6|8056.4|8053.6|8050.9|8048.1|175
1680639000000|2023-04-04 20:10:00|8056.9|8053.1|8054.9|8051.1|8056.9|8053.4|8051.4|8048.4|129
1680639300000|2023-04-04 20:15:00|8055.2|8052.1|8057.2|8054.4|8059.2|8056.4|8052.9|8050.1|185
1680639600000|2023-04-04 20:20:00|8057.9|8054.1|8060.2|8057.4|8061.2|8058.1|8056.9|8054.1|119
1680639900000|2023-04-04 20:25:00|8060.4|8056.6|8068.9|8065.1|8071.2|8068.4|8057.2|8054.1|416
1680640200000|2023-04-04 20:30:00|8069.2|8065.4|8094.4|8090.6|8098.4|8094.4|8065.4|8060.4|829
1680640500000|2023-04-04 20:35:00|8093.2|8089.4|8100.9|8097.1|8105.2|8101.4|8090.2|8087.1|613
1680640800000|2023-04-04 20:40:00|8100.2|8098.1|8092.2|8088.4|8100.9|8098.1|8088.4|8085.1|824
1680641100000|2023-04-04 20:45:00|8092.4|8088.6|8101.2|8097.4|8102.2|8098.8|8087.4|8083.6|205
1680641400000|2023-04-04 20:50:00|8101.4|8097.6|8100.2|8096.4|8102.2|8098.4|8097.4|8094.4|134
1680641700000|2023-04-04 20:55:00|8099.2|8095.4|8105.4|8097.6|8108.9|8105.1|8098.2|8094.6|592
1680645600000|2023-04-04 22:00:00|8099.4|8095.6|8095.2|8092.4|8100.2|8096.1|8089.2|8086.1|256
1680645900000|2023-04-04 22:05:00|8094.9|8091.4|8082.4|8079.6|8095.2|8092.4|8082.4|8079.4|147
1680646200000|2023-04-04 22:10:00|8082.2|8079.4|8087.2|8083.4|8087.2|8083.6|8081.2|8078.1|89
1680646500000|2023-04-04 22:15:00|8086.2|8083.6|8087.2|8084.4|8087.2|8084.4|8085.2|8081.4|30
1680646800000|2023-04-04 22:20:00|8087.9|8084.1|8086.2|8082.4|8090.2|8087.4|8083.2|8080.1|108
1680647100000|2023-04-04 22:25:00|8085.2|8083.4|8085.2|8081.4|8086.2|8083.4|8084.2|8081.4|43
1680647400000|2023-04-04 22:30:00|8085.4|8081.6|8097.2|8093.4|8098.2|8094.6|8084.9|8081.4|216
1680647700000|2023-04-04 22:35:00|8096.9|8093.1|8097.9|8095.1|8099.6|8096.4|8095.2|8092.4|109
1680648000000|2023-04-04 22:40:00|8099.2|8095.4|8100.2|8096.4|8100.4|8097.4|8095.2|8092.4|62
1680648300000|2023-04-04 22:45:00|8100.4|8097.4|8104.2|8101.4|8105.2|8101.6|8100.2|8097.1|195
1680648600000|2023-04-04 22:50:00|8103.9|8101.1|8106.9|8103.1|8108.9|8105.4|8103.2|8100.4|100
1680648900000|2023-04-04 22:55:00|8106.2|8103.4|8099.2|8096.4|8106.2|8103.4|8097.2|8094.1|131
1680649200000|2023-04-04 23:00:00|8099.9|8096.1|8098.2|8094.4|8100.2|8096.6|8097.2|8094.1|49
1680649500000|2023-04-04 23:05:00|8097.9|8095.1|8101.2|8097.4|8102.2|8098.4|8097.4|8094.4|57
1680649800000|2023-04-04 23:10:00|8101.9|8098.4|8100.9|8097.1|8102.4|8099.4|8100.2|8097.1|20
1680650100000|2023-04-04 23:15:00|8100.6|8097.8|8101.2|8098.4|8101.9|8098.4|8100.2|8097.1|33
1680650400000|2023-04-04 23:20:00|8100.9|8098.1|8100.2|8096.4|8101.4|8098.1|8097.2|8094.4|84
1680650700000|2023-04-04 23:25:00|8101.4|8097.4|8098.2|8095.4|8102.2|8099.4|8098.2|8095.4|37
1680651000000|2023-04-04 23:30:00|8098.4|8094.6|8098.2|8094.4|8098.4|8095.4|8097.9|8094.4|37
1680651300000|2023-04-04 23:35:00|8097.2|8093.6|8100.2|8096.4|8101.2|8097.6|8096.4|8093.4|59
1680651600000|2023-04-04 23:40:00|8099.2|8095.6|8103.2|8100.4|8104.2|8101.4|8098.4|8095.4|70
1680651900000|2023-04-04 23:45:00|8103.9|8100.1|8101.4|8097.6|8104.7|8101.4|8101.2|8097.6|38
1680652200000|2023-04-04 23:50:00|8101.2|8097.4|8100.4|8096.6|8101.2|8097.4|8099.4|8096.4|16
1680652500000|2023-04-04 23:55:00|8100.2|8097.4|8097.2|8093.4|8100.4|8097.4|8095.7|8092.4|166
1680652800000|2023-04-05 00:00:00|8096.9|8094.1|8102.9|8099.1|8107.2|8104.1|8092.9|8089.4|459
1680653100000|2023-04-05 00:05:00|8104.2|8100.1|8102.2|8098.4|8106.2|8103.4|8100.2|8096.4|161
1680653400000|2023-04-05 00:10:00|8103.2|8099.4|8104.4|8100.6|8105.4|8102.4|8101.2|8098.4|102
1680653700000|2023-04-05 00:15:00|8103.4|8101.4|8106.9|8103.1|8107.9|8104.4|8099.2|8096.1|262
1680654000000|2023-04-05 00:20:00|8107.2|8104.4|8103.4|8099.6|8107.2|8104.4|8099.4|8096.6|674
1680654300000|2023-04-05 00:25:00|8102.7|8099.9|8104.2|8101.4|8107.4|8104.4|8102.4|8099.4|171
1680654600000|2023-04-05 00:30:00|8104.9|8101.1|8105.2|8102.4|8107.4|8104.4|8104.2|8101.1|140
1680654900000|2023-04-05 00:35:00|8106.2|8102.1|8108.2|8105.4|8113.2|8109.4|8105.2|8102.1|209
1680655200000|2023-04-05 00:40:00|8108.4|8105.6|8106.2|8103.4|8115.2|8111.6|8105.2|8102.4|242
1680655500000|2023-04-05 00:45:00|8106.4|8102.6|8104.2|8100.4|8107.2|8104.4|8103.2|8100.1|68
1680655800000|2023-04-05 00:50:00|8103.4|8100.6|8104.2|8101.4|8105.2|8102.4|8102.4|8099.4|54
1680656100000|2023-04-05 00:55:00|8104.4|8100.6|8099.2|8095.4|8105.4|8102.4|8098.2|8094.6|166
1680656400000|2023-04-05 01:00:00|8098.4|8095.6|8113.2|8110.4|8113.4|8110.4|8096.2|8092.6|338
1680656700000|2023-04-05 01:05:00|8112.9|8110.1|8110.2|8107.4|8116.4|8113.4|8110.2|8107.4|181
1680657000000|2023-04-05 01:10:00|8110.4|8106.6|8115.4|8112.6|8115.4|8112.6|8110.2|8106.4|67
1680657300000|2023-04-05 01:15:00|8115.2|8112.4|8110.2|8107.4|8117.4|8114.4|8109.2|8105.6|210
1680657600000|2023-04-05 01:20:00|8110.4|8106.6|8107.4|8103.6|8112.4|8109.4|8106.2|8103.1|81
1680657900000|2023-04-05 01:25:00|8107.2|8103.4|8103.2|8100.4|8109.2|8105.4|8102.2|8099.4|127
1680658200000|2023-04-05 01:30:00|8102.7|8099.9|8103.4|8100.6|8105.4|8102.4|8097.7|8094.6|267
1680658500000|2023-04-05 01:35:00|8103.7|8100.9|8109.2|8106.4|8110.4|8107.4|8103.7|8100.6|69
1680658800000|2023-04-05 01:40:00|8110.2|8107.4|8111.2|8107.4|8113.4|8110.6|8109.2|8106.4|89
1680659100000|2023-04-05 01:45:00|8110.2|8106.9|8112.2|8109.4|8113.4|8110.4|8109.2|8106.1|82
1680659400000|2023-04-05 01:50:00|8112.4|8108.4|8114.2|8111.4|8119.9|8116.6|8110.2|8107.1|269
1680659700000|2023-04-05 01:55:00|8114.4|8111.6|8114.2|8111.4|8117.9|8114.4|8114.2|8110.6|60
1680660000000|2023-04-05 02:00:00|8114.4|8110.6|8113.2|8110.4|8121.2|8118.4|8110.2|8106.9|189
1680660300000|2023-04-05 02:05:00|8114.2|8111.4|8119.2|8116.4|8120.2|8116.9|8112.2|8109.4|116
1680660600000|2023-04-05 02:10:00|8119.6|8116.8|8118.4|8114.6|8121.4|8118.4|8117.2|8113.9|116
1680660900000|2023-04-05 02:15:00|8117.4|8114.4|8118.2|8115.4|8120.4|8117.1|8115.4|8112.4|50
1680661200000|2023-04-05 02:20:00|8119.2|8116.4|8117.7|8114.9|8119.2|8116.4|8114.7|8111.6|171
1680661500000|2023-04-05 02:25:00|8118|8114.2|8117.7|8114.9|8118.7|8115.9|8116.4|8112.9|56
1680661800000|2023-04-05 02:30:00|8117.2|8114.4|8118.7|8115.9|8119.4|8116.6|8116.4|8112.9|76
1680662100000|2023-04-05 02:35:00|8119.4|8115.6|8116.7|8113.9|8120.7|8117.6|8116.4|8112.9|56
1680662400000|2023-04-05 02:40:00|8117.2|8114.4|8113.7|8110.9|8118.4|8115.6|8113.7|8110.6|121
1680662700000|2023-04-05 02:45:00|8114.4|8110.6|8113.7|8110.9|8116|8112.9|8113.7|8110.6|43
1680663000000|2023-04-05 02:50:00|8114.4|8110.6|8116.7|8113.9|8116.7|8113.9|8113.4|8110.6|42
1680663300000|2023-04-05 02:55:00|8117.7|8114.9|8117.7|8114.9|8118|8114.9|8116.4|8113.6|47
1680663600000|2023-04-05 03:00:00|8116.3|8113.5|8116.4|8112.6|8117.7|8114.9|8114.7|8111.6|49
1680663900000|2023-04-05 03:05:00|8116.7|8112.9|8115.7|8112.9|8119.4|8116.6|8115.7|8112.6|66
1680664200000|2023-04-05 03:10:00|8115.3|8112.5|8117.7|8114.9|8118|8114.9|8113.4|8110.6|93
1680664500000|2023-04-05 03:15:00|8117.4|8114.6|8116.7|8113.9|8117.4|8114.6|8113.7|8110.6|41
1680664800000|2023-04-05 03:20:00|8116.3|8113.5|8115.7|8112.9|8116.7|8113.9|8114.7|8111.6|33
1680665100000|2023-04-05 03:25:00|8115.4|8112.6|8115.7|8112.9|8117|8113.9|8115|8111.6|17
1680665400000|2023-04-05 03:30:00|8115.4|8111.6|8110.7|8107.9|8116.4|8112.9|8110.7|8107.6|98
1680665700000|2023-04-05 03:35:00|8111.4|8107.6|8114.7|8111.9|8115.7|8112.4|8110.7|8107.6|50
1680666000000|2023-04-05 03:40:00|8115.4|8111.6|8112.7|8109.9|8116|8112.9|8111.4|8108.6|66
1680666300000|2023-04-05 03:45:00|8112.4|8108.6|8112.7|8109.9|8113.7|8110.6|8111.4|8108.6|63
1680666600000|2023-04-05 03:50:00|8112.2|8109.4|8113.7|8110.9|8115.4|8111.9|8110.7|8107.6|68
1680666900000|2023-04-05 03:55:00|8113.4|8110.6|8109.7|8106.9|8115.7|8112.9|8109.4|8106.6|86
1680667200000|2023-04-05 04:00:00|8109.4|8106.6|8107.7|8104.9|8113.4|8110.6|8106.7|8103.6|150
1680667500000|2023-04-05 04:05:00|8108.2|8105.4|8110.7|8107.9|8111.7|8108.9|8106.4|8103.6|70
1680667800000|2023-04-05 04:10:00|8111.4|8107.6|8108.7|8105.9|8112.7|8109.9|8107.7|8104.6|86
1680668100000|2023-04-05 04:15:00|8109.4|8105.6|8110.4|8106.6|8111.7|8108.9|8108.7|8105.6|59
1680668400000|2023-04-05 04:20:00|8110.2|8107.4|8109.7|8106.9|8111|8107.9|8109.4|8105.6|26
1680668700000|2023-04-05 04:25:00|8110.4|8106.6|8108.4|8105.6|8111.4|8108.6|8107.7|8104.6|24
1680669000000|2023-04-05 04:30:00|8109.4|8105.9|8105.7|8102.9|8109.4|8105.9|8100.7|8097.6|235
1680669300000|2023-04-05 04:35:00|8106.4|8102.6|8104.7|8101.9|8107|8103.9|8103.4|8100.4|108
1680669600000|2023-04-05 04:40:00|8105.2|8102.4|8103.7|8100.9|8107|8103.9|8103.7|8100.6|79
1680669900000|2023-04-05 04:45:00|8104|8100.2|8107.7|8104.9|8107.7|8104.9|8102.7|8099.6|86
1680670200000|2023-04-05 04:50:00|8107.4|8103.6|8106.7|8102.9|8108|8104.9|8104.7|8101.6|60
1680670500000|2023-04-05 04:55:00|8107|8103.2|8106.7|8103.9|8108|8104.9|8104|8100.9|58
1680670800000|2023-04-05 05:00:00|8107.4|8104.6|8109.4|8105.6|8110.7|8107.6|8107.4|8103.6|69
1680671100000|2023-04-05 05:05:00|8108.7|8105.9|8113.4|8110.6|8113.7|8110.9|8108.7|8105.6|69
1680671400000|2023-04-05 05:10:00|8113.2|8110.4|8113.4|8109.6|8114.4|8111.6|8110.7|8107.9|66
1680671700000|2023-04-05 05:15:00|8112.7|8109.9|8113.7|8109.9|8114.7|8111.9|8111.7|8108.6|30
1680672000000|2023-04-05 05:20:00|8113.4|8110.9|8114.7|8111.9|8115.4|8111.9|8112.7|8108.9|63
1680672300000|2023-04-05 05:25:00|8115.4|8111.6|8111.7|8108.9|8115.4|8112.4|8110.7|8107.6|89
1680672600000|2023-04-05 05:30:00|8110.7|8107.9|8111.7|8108.9|8112|8108.9|8109.7|8106.6|42
1680672900000|2023-04-05 05:35:00|8112.4|8108.6|8111|8107.2|8113|8109.9|8109.7|8106.6|38
1680673200000|2023-04-05 05:40:00|8110.4|8106.6|8108.7|8105.9|8112|8108.9|8108.7|8105.6|38
1680673500000|2023-04-05 05:45:00|8109.7|8106.2|8108.7|8104.9|8111|8107.9|8107.7|8104.4|60
1680673800000|2023-04-05 05:50:00|8109|8105.9|8103.4|8100.6|8109|8105.9|8102.7|8099.6|129
1680674100000|2023-04-05 05:55:00|8103.7|8100.9|8104.4|8100.6|8106.7|8103.6|8100.4|8096.9|216
1680674400000|2023-04-05 06:00:00|8104.7|8100.9|8101.7|8098.9|8105|8101.9|8097.7|8094.6|290
1680674700000|2023-04-05 06:05:00|8101.3|8098.5|8101.7|8097.9|8103|8099.4|8095.7|8092.4|215
1680675000000|2023-04-05 06:10:00|8101.4|8097.6|8102.7|8099.9|8105.7|8101.9|8098|8095.2|171
1680675300000|2023-04-05 06:15:00|8102.4|8099.6|8102.7|8098.9|8104.7|8101.9|8098.7|8095.6|148
1680675600000|2023-04-05 06:20:00|8101.7|8097.9|8111.7|8108.9|8113|8109.9|8101|8097.9|307
1680675900000|2023-04-05 06:25:00|8112|8108.2|8118.7|8115.9|8119.7|8116.6|8110.7|8106.9|229
1680676200000|2023-04-05 06:30:00|8119|8115.2|8117.7|8114.9|8121.7|8118.9|8114.7|8111.9|233
1680676500000|2023-04-05 06:35:00|8118|8114.2|8111.7|8107.9|8119|8115.9|8111|8107.9|118
1680676800000|2023-04-05 06:40:00|8111|8108.2|8104.7|8100.9|8112|8108.9|8102.7|8099.9|273
1680677100000|2023-04-05 06:45:00|8103.7|8100.2|8107.7|8104.9|8110|8106.9|8102|8099.2|193
1680677400000|2023-04-05 06:50:00|8107.4|8104.6|8105.7|8102.9|8107.7|8104.6|8102.7|8099.6|127
1680677700000|2023-04-05 06:55:00|8104.7|8101.9|8105.7|8102.9|8108.7|8105.9|8101.7|8098.6|233
1680678000000|2023-04-05 07:00:00|8106.4|8102.6|8109.7|8106.9|8110.7|8106.9|8094.7|8091.6|673
1680678300000|2023-04-05 07:05:00|8108.7|8105.9|8114.4|8111.6|8116.7|8113.9|8100.2|8096.6|460
1680678600000|2023-04-05 07:10:00|8113.7|8110.6|8116.7|8113.9|8119.4|8116.6|8109.2|8105.6|249
1680678900000|2023-04-05 07:15:00|8116.3|8113.5|8120.7|8117.9|8125.7|8122.9|8114.7|8111.6|565
1680679200000|2023-04-05 07:20:00|8120|8116.9|8094.7|8090.9|8120|8117.2|8091.7|8088.6|1080
1680679500000|2023-04-05 07:25:00|8094.4|8091.6|8093.7|8089.9|8100|8096.9|8088.7|8085.9|508
1680679800000|2023-04-05 07:30:00|8095|8090.9|8110.4|8106.6|8113.9|8110.9|8092.7|8089.9|661
1680680100000|2023-04-05 07:35:00|8110.7|8106.9|8084.7|8081.9|8113|8109.9|8083.7|8080.9|783
1680680400000|2023-04-05 07:40:00|8085|8081.2|8087.4|8083.6|8092|8088.7|8080.7|8077.7|624
1680680700000|2023-04-05 07:45:00|8087.7|8083.9|8087.7|8083.9|8091.4|8088.2|8080|8076.9|421
1680681000000|2023-04-05 07:50:00|8086.7|8084.4|8091.7|8088.9|8094.5|8091.4|8083.7|8080.2|421
1680681300000|2023-04-05 07:55:00|8092|8087.9|8100.7|8097.9|8101.5|8098.2|8090.7|8087.9|451
1680681600000|2023-04-05 08:00:00|8101.6|8098.8|8101.7|8098.9|8117|8113.9|8100.7|8097.7|946
1680681900000|2023-04-05 08:05:00|8102.5|8098.7|8111.7|8108.9|8116|8112.9|8098.7|8095.9|514
1680682200000|2023-04-05 08:10:00|8112.7|8107.9|8120.7|8116.9|8122|8118.2|8108.7|8105.9|756
1680682500000|2023-04-05 08:15:00|8121|8117.2|8113.7|8110.9|8121|8117.9|8111.7|8108.2|378
1680682800000|2023-04-05 08:20:00|8114|8110.2|8097.7|8093.9|8114|8110.9|8091.7|8088.9|710
1680683100000|2023-04-05 08:25:00|8097.2|8094.9|8110.7|8107.9|8113|8109.7|8094.7|8091.7|939
1680683400000|2023-04-05 08:30:00|8111|8107.2|8107.7|8104.9|8113.2|8109.9|8103.7|8100.4|710
1680683700000|2023-04-05 08:35:00|8108.5|8104.7|8089|8085.2|8111|8107.5|8080.3|8077.2|866
1680684000000|2023-04-05 08:40:00|8087.3|8084.5|8082|8078.2|8093|8089.9|8080.7|8077.9|975
1680684300000|2023-04-05 08:45:00|8081.7|8078.9|8067.3|8064.5|8084.3|8081.2|8066.1|8062.7|1526
1680684600000|2023-04-05 08:50:00|8067.5|8063.7|8057.8|8055|8071.5|8068.7|8056.8|8053|1577
1680684900000|2023-04-05 08:55:00|8058.5|8054.7|8052.6|8048.8|8068.3|8065|8051.6|8048.3|2724
1680685200000|2023-04-05 09:00:00|8051.9|8049.1|8055.1|8052.3|8063.6|8060.3|8046.4|8043.1|763
1680685500000|2023-04-05 09:05:00|8054.8|8052|8057.4|8054.6|8063.1|8059.6|8053.4|8050.3|461
1680685800000|2023-04-05 09:10:00|8058.4|8055.1|8064.4|8061.6|8076.4|8073.6|8056.4|8053.3|1549
1680686100000|2023-04-05 09:15:00|8064.8|8062|8056.1|8052.3|8069.1|8066.3|8050.4|8046.8|600
1680686400000|2023-04-05 09:20:00|8057.4|8053.6|8047.4|8043.6|8058.6|8055.6|8046.1|8042.8|513
1680686700000|2023-04-05 09:25:00|8046.6|8043.8|8059.4|8056.6|8061.4|8058.6|8039.1|8035.3|690
1680687000000|2023-04-05 09:30:00|8059.1|8055.6|8056.1|8052.3|8061.6|8058.8|8051.4|8048.3|356
1680687300000|2023-04-05 09:35:00|8055.6|8052.8|8063.4|8060.6|8065.4|8062.6|8055.4|8052.3|419
1680687600000|2023-04-05 09:40:00|8062.9|8060.1|8056.1|8052.3|8064.1|8060.6|8050.4|8047.3|479
1680687900000|2023-04-05 09:45:00|8055.4|8052.6|8053.4|8050.6|8065.6|8062.6|8052.4|8049.3|425
1680688200000|2023-04-05 09:50:00|8053.1|8049.6|8055.4|8052.6|8061.6|8058|8051.8|8048.3|214
1680688500000|2023-04-05 09:55:00|8054.9|8052.1|8042.4|8039.6|8055.6|8052.3|8038.4|8035.3|689
1680688800000|2023-04-05 10:00:00|8042.6|8038.8|8032.6|8029.8|8047.4|8044.6|8030.1|8027.3|1023
1680689100000|2023-04-05 10:05:00|8032.4|8029.6|8037.4|8034.6|8042.6|8039.6|8030.4|8027.6|660
1680689400000|2023-04-05 10:10:00|8036.4|8033.6|8052.1|8049.3|8052.9|8049.6|8034.6|8031.8|1025
1680689700000|2023-04-05 10:15:00|8052.6|8048.8|8055.4|8052.6|8061.6|8058.6|8050.6|8047.6|759
1680690000000|2023-04-05 10:20:00|8056.4|8053.6|8051.6|8047.8|8059.9|8056.8|8050.4|8046.6|324
1680690300000|2023-04-05 10:25:00|8051.4|8047.6|8055.4|8052.6|8056.6|8053.6|8048.1|8045.3|396
1680690600000|2023-04-05 10:30:00|8055.6|8051.8|8054.4|8051.6|8059.4|8056.6|8051.9|8049.1|683
1680690900000|2023-04-05 10:35:00|8053.4|8050.6|8046.4|8043.6|8054.6|8051.6|8046.1|8042.8|420
1680691200000|2023-04-05 10:40:00|8045.6|8042.6|8052.8|8050|8056.1|8053.3|8043.4|8040.6|1016
1680691500000|2023-04-05 10:45:00|8052.4|8049.6|8050.8|8048|8055.1|8052|8046.8|8044|330
1680691800000|2023-04-05 10:50:00|8051.8|8048.3|8057.8|8054|8058.1|8055.3|8051.1|8047.8|585
1680692100000|2023-04-05 10:55:00|8056.8|8054.8|8057.4|8054.6|8058.6|8055.3|8053.1|8050.3|941
1680692400000|2023-04-05 11:00:00|8058.1|8054.3|8057.4|8054.6|8062.1|8059.1|8052.9|8049.6|293
1680692700000|2023-04-05 11:05:00|8057.7|8053.6|8038.4|8035.6|8058.7|8055.6|8033.4|8030.6|1114
1680693000000|2023-04-05 11:10:00|8039.1|8035.3|8036.4|8033.6|8044.4|8041|8034.1|8031.3|543
1680693300000|2023-04-05 11:15:00|8037.4|8033.3|8055.1|8051.3|8056.1|8052.6|8035.7|8032.9|560
1680693600000|2023-04-05 11:20:00|8054.8|8052|8071.8|8068|8073.1|8069.3|8054.4|8051.3|1607
1680693900000|2023-04-05 11:25:00|8072.1|8068.3|8070.8|8068|8076.1|8073|8068.8|8066|662
1680694200000|2023-04-05 11:30:00|8071.6|8067.8|8072.8|8069|8074.8|8071.8|8064.1|8060.8|584
1680694500000|2023-04-05 11:35:00|8072.6|8068.8|8073.8|8071|8078.6|8075|8069.8|8067|372
1680694800000|2023-04-05 11:40:00|8074.6|8070.8|8072.8|8070|8076.6|8073.3|8067.8|8065|424
1680695100000|2023-04-05 11:45:00|8072.6|8068.8|8075.8|8073|8079.8|8076.3|8070.8|8068|772
1680695400000|2023-04-05 11:50:00|8076.3|8073.5|8075.8|8073|8080.1|8077|8071.6|8068.3|414
1680695700000|2023-04-05 11:55:00|8076.8|8074|8068.1|8065.3|8078.8|8076|8063.8|8060.8|450
1680696000000|2023-04-05 12:00:00|8067.8|8065|8070.8|8068|8071.4|8068.6|8059.8|8056.8|547
1680696300000|2023-04-05 12:05:00|8071.8|8069|8058.1|8055.3|8074.8|8072|8057.1|8054.3|453
1680696600000|2023-04-05 12:10:00|8057.8|8055|8052.8|8050|8063.1|8060|8050.1|8047.3|719
1680696900000|2023-04-05 12:15:00|8053.1|8050.3|8062.1|8058.3|8062.7|8059.6|8042.4|8039.6|2353
1680697200000|2023-04-05 12:20:00|8061.4|8058.6|8072.4|8069.6|8073.7|8070.6|8055.1|8051.3|1059
1680697500000|2023-04-05 12:25:00|8073.1|8069.3|8057.4|8054.6|8076.4|8072.9|8055.1|8051.3|1670
1680697800000|2023-04-05 12:30:00|8058.1|8054.3|8043.1|8039.3|8060.1|8056.6|8038.4|8035.3|830
1680698100000|2023-04-05 12:35:00|8042.4|8039.6|8040.4|8037.6|8051.1|8047.8|8035.7|8032.9|1352
1680698400000|2023-04-05 12:40:00|8041.7|8037.9|8039.4|8036.6|8052.1|8048.6|8036.4|8033.3|901
1680698700000|2023-04-05 12:45:00|8039.1|8036.3|8050.4|8047.6|8052.7|8049.9|8039.1|8036.3|468
1680699000000|2023-04-05 12:50:00|8050.7|8046.9|8053.1|8049.3|8055.4|8052.6|8045.1|8041.6|577
1680699300000|2023-04-05 12:55:00|8052.4|8049.6|8049.6|8045.8|8059.1|8056|8043.1|8040.3|1573
1680699600000|2023-04-05 13:00:00|8049.8|8046|8070.8|8068|8072.4|8069.3|8049.1|8045.8|3861
1680699900000|2023-04-05 13:05:00|8071.1|8068.3|8078.8|8076|8081.8|8079|8068.1|8065|2280
1680700200000|2023-04-05 13:10:00|8079.6|8076.8|8071.8|8069|8085.8|8083|8066.8|8064|2336
1680700500000|2023-04-05 13:15:00|8072.1|8068.3|8067.8|8065|8076.8|8074|8059.1|8056.3|1524
1680700800000|2023-04-05 13:20:00|8068.1|8064.3|8069.6|8065.8|8071.3|8068.3|8060.8|8058|1066
1680701100000|2023-04-05 13:25:00|8068.8|8066|8065.8|8063|8069.8|8067|8056.6|8053.8|1213
1680701400000|2023-04-05 13:30:00|8066.1|8063.3|8054.6|8050.8|8071.8|8068.8|8047.1|8044.3|2504
1680701700000|2023-04-05 13:35:00|8054.3|8051.5|8038|8035.2|8061.1|8058|8024.6|8021.8|3414
1680702000000|2023-04-05 13:40:00|8037.6|8034.8|8034.3|8030.5|8044.3|8041.2|8025.3|8022.2|2314
1680702300000|2023-04-05 13:45:00|8034.6|8030.8|8052.7|8049.9|8053.7|8050.7|8032.6|8029.3|3141
1680702600000|2023-04-05 13:50:00|8053.2|8050.4|8064.5|8061.7|8070|8066.9|8051.5|8048.1|2367
1680702900000|2023-04-05 13:55:00|8064.7|8060.9|8052.5|8048.7|8064.7|8061.2|8050.5|8046.9|1676
1680703200000|2023-04-05 14:00:00|8054.9|8051.1|8030.7|8027.9|8062.7|8059.9|8030|8027.2|2294
1680703500000|2023-04-05 14:05:00|8031.5|8028.7|8014.7|8011.9|8039.5|8035.9|8012.5|8009.4|3775
1680703800000|2023-04-05 14:10:00|8015|8011.2|8016|8013.2|8023|8019.9|8011.3|8008.5|2009
1680704100000|2023-04-05 14:15:00|8015.3|8012.5|8000.3|7997.5|8019.3|8016.2|7994|7990.5|2428
1680704400000|2023-04-05 14:20:00|7999.8|7997|8030.7|8026.9|8034.3|8031.2|7998.3|7995.2|2092
1680704700000|2023-04-05 14:25:00|8030.5|8027.7|8029.5|8025.7|8038.3|8035.2|8025|8021.7|3616
1680705000000|2023-04-05 14:30:00|8029.9|8026.1|8038.7|8035.9|8063.7|8060.2|8028.7|8024.2|4961
1680705300000|2023-04-05 14:35:00|8039.5|8035.7|8024.7|8020.9|8049.2|8046.1|8019.7|8016.7|3981
1680705600000|2023-04-05 14:40:00|8024.3|8021.9|7989.3|7986.5|8033.7|8030.9|7988.3|7985|4205
1680705900000|2023-04-05 14:45:00|7990.3|7987.5|7984.3|7981.5|7996.5|7992.9|7975.5|7972.2|4572
1680706200000|2023-04-05 14:50:00|7984.6|7980.8|8000.3|7997.5|8005.3|8002.2|7976.3|7973.2|3109
1680706500000|2023-04-05 14:55:00|8000.6|7996.8|8015.3|8012.5|8020.3|8017.5|8000.3|7996.8|2148
1680706800000|2023-04-05 15:00:00|8015|8011.2|8034.3|8031.5|8037.5|8034.2|8009.3|8006.2|2556
1680707100000|2023-04-05 15:05:00|8034.6|8030.8|8025.3|8022.5|8050.5|8047.2|8025.3|8022.5|2936
1680707400000|2023-04-05 15:10:00|8025.6|8021.8|8041.3|8038.5|8047.8|8044.5|8024.3|8021.5|1877
1680707700000|2023-04-05 15:15:00|8041.6|8037.8|8018.6|8015.8|8042.8|8039.8|8013.6|8010.5|3387
1680708000000|2023-04-05 15:20:00|8019|8016.2|8005.6|8002.8|8031.3|8028.2|8003.3|7999.8|2930
1680708300000|2023-04-05 15:25:00|8004.8|8002|8027.6|8023.8|8043.3|8040.2|8000.1|7997|3976
1680708600000|2023-04-05 15:30:00|8026.8|8024|8042.9|8040.1|8044.6|8041.3|8015.3|8012.5|2590
1680708900000|2023-04-05 15:35:00|8042.4|8039.6|8045.3|8042.5|8057.5|8054.2|8038.6|8035.5|2622
1680709200000|2023-04-05 15:40:00|8046|8042.2|8038.3|8034.5|8048.3|8045.5|8033.3|8030.2|1333
1680709500000|2023-04-05 15:45:00|8037.6|8034.8|8048.3|8045.5|8050.6|8047.8|8037.3|8034.5|987
1680709800000|2023-04-05 15:50:00|8048.6|8044.8|8042.6|8038.8|8056.6|8053.3|8036.6|8033.5|1266
1680710100000|2023-04-05 15:55:00|8042.3|8038.5|8053.3|8050.5|8057.6|8054.5|8041.6|8038.5|915
1680710400000|2023-04-05 16:00:00|8052.9|8050.1|8048.3|8045.5|8058|8054.9|8043.6|8040.5|1410
1680710700000|2023-04-05 16:05:00|8047.6|8044.8|8041.6|8038.8|8056.3|8052.5|8039.8|8036.5|1673
1680711000000|2023-04-05 16:10:00|8042.6|8039.1|8051.3|8047.5|8052.6|8049.5|8040.6|8037.5|1042
1680711300000|2023-04-05 16:15:00|8051.6|8048.5|8056|8053.2|8058.3|8055.2|8045.1|8041.8|1059
1680711600000|2023-04-05 16:20:00|8056.6|8053.8|8058|8054.2|8062|8058.9|8052.8|8049.5|1699
1680711900000|2023-04-05 16:25:00|8057.7|8054.9|8053.3|8050.5|8058.3|8055.2|8035.6|8032.5|2067
1680712200000|2023-04-05 16:30:00|8052.9|8050.1|8059.3|8056.5|8060.6|8057.8|8044.6|8041.3|862
1680712500000|2023-04-05 16:35:00|8059.6|8056.8|8048.3|8045.5|8069.3|8066.5|8047.3|8043.8|1452
1680712800000|2023-04-05 16:40:00|8049.3|8046.5|8043.3|8040.5|8049.6|8046.5|8038.6|8035.5|1254
1680713100000|2023-04-05 16:45:00|8043.6|8040.8|8038.3|8035.5|8049.6|8046.8|8037.6|8034.8|1057
1680713400000|2023-04-05 16:50:00|8038.6|8034.8|8044.3|8041.5|8046.3|8043.1|8031.6|8028.8|1001
1680713700000|2023-04-05 16:55:00|8045|8042.2|8054.3|8051.5|8058.3|8055|8044.3|8041.5|1065
1680714000000|2023-04-05 17:00:00|8054.6|8050.8|8062.3|8059.5|8064.3|8061.2|8053.3|8050.5|1370
1680714300000|2023-04-05 17:05:00|8061.9|8059.1|8061.7|8058.9|8071|8068.2|8059.7|8056.9|1449
1680714600000|2023-04-05 17:10:00|8062|8058.2|8058.7|8055.9|8072|8068.9|8055.7|8052.2|1263
1680714900000|2023-04-05 17:15:00|8059|8055.2|8063.7|8060.9|8067|8063.9|8058.7|8055.2|720
1680715200000|2023-04-05 17:20:00|8063.3|8060.5|8070|8067.2|8072|8069.2|8062|8058.9|1142
1680715500000|2023-04-05 17:25:00|8070.7|8066.9|8069|8066.2|8075.7|8072.7|8065|8062.2|1207
1680715800000|2023-04-05 17:30:00|8070|8066.5|8066|8063.2|8074.3|8071.2|8064|8060.9|924
1680716100000|2023-04-05 17:35:00|8066.7|8062.9|8063|8059.2|8067|8064.2|8055.6|8052.5|1902
1680716400000|2023-04-05 17:40:00|8061.9|8059.1|8057.3|8053.5|8062|8059.1|8052.6|8049.5|1412
1680716700000|2023-04-05 17:45:00|8056.6|8053.8|8060.3|8057.5|8064|8061.2|8053|8049.8|1130
1680717000000|2023-04-05 17:50:00|8060.7|8057.9|8060|8056.2|8064.3|8061.5|8056.3|8053.5|676
1680717300000|2023-04-05 17:55:00|8059.3|8056.5|8067.3|8063.5|8068|8064.5|8058.3|8055.2|693
1680717600000|2023-04-05 18:00:00|8066.6|8062.8|8062.3|8059.5|8073.2|8070.2|8054.3|8051.2|1353
1680717900000|2023-04-05 18:05:00|8061.9|8059.1|8068|8065.2|8074|8070.9|8061.3|8058.2|2018
1680718200000|2023-04-05 18:10:00|8067.7|8064.9|8068.7|8065.9|8072.7|8069.2|8064|8060.9|957
1680718500000|2023-04-05 18:15:00|8068|8065.2|8069|8066.2|8072|8068.9|8065.5|8061.9|1193
1680718800000|2023-04-05 18:20:00|8069.7|8065.9|8055|8052.2|8080|8076.9|8053.7|8050.2|2938
1680719100000|2023-04-05 18:25:00|8054.7|8051.9|8071.6|8068.8|8071.6|8068.8|8053.7|8050.9|9279
1680719400000|2023-04-05 18:30:00|8072.3|8068.5|8065.6|8062.8|8072.6|8069.3|8062.3|8059.5|1904
1680719700000|2023-04-05 18:35:00|8066.3|8062.5|8058.6|8055.8|8066.6|8063.5|8057.6|8054.5|825
1680720000000|2023-04-05 18:40:00|8059.3|8056.5|8057.6|8054.8|8059.6|8056.5|8053|8050.2|590
1680720300000|2023-04-05 18:45:00|8056.6|8053.8|8053.6|8050.8|8059.6|8056.5|8052.6|8049.8|1398
1680720600000|2023-04-05 18:50:00|8054|8051.2|8044.3|8041.5|8055.6|8052.5|8042.9|8039.8|411
1680720900000|2023-04-05 18:55:00|8045|8042.2|8049.3|8046.5|8050.3|8047.2|8045|8042.2|208
1680721200000|2023-04-05 19:00:00|8049.6|8046.8|8042.3|8039.5|8050.3|8047.5|8039.6|8036.8|385
1680721500000|2023-04-05 19:05:00|8042.6|8038.8|8039.6|8036.8|8043.6|8040.5|8037.3|8034.5|212
1680721800000|2023-04-05 19:10:00|8040|8037.2|8041.3|8038.5|8044.6|8041.8|8040|8036.8|115
1680722100000|2023-04-05 19:15:00|8041.6|8038.8|8047.6|8044.8|8048.6|8045.8|8039.6|8036.5|350
1680722400000|2023-04-05 19:20:00|8047.3|8044.5|8052.3|8049.5|8052.6|8049.5|8047.3|8044.2|414
1680722700000|2023-04-05 19:25:00|8052.6|8048.8|8049|8046.2|8054|8050.8|8048.3|8045.2|202
1680723000000|2023-04-05 19:30:00|8048.7|8045.9|8050|8047.2|8050.3|8047.2|8046.3|8043.2|168
1680723300000|2023-04-05 19:35:00|8051|8048.2|8048|8045.2|8051.3|8048.2|8047.3|8044.2|181
1680723600000|2023-04-05 19:40:00|8048.3|8045.5|8048.7|8045.9|8050.3|8047.2|8047|8044.2|173
1680723900000|2023-04-05 19:45:00|8049.5|8045.7|8045|8042.2|8049.7|8046.4|8043.7|8040.2|142
1680724200000|2023-04-05 19:50:00|8045.5|8042.7|8049|8045.2|8049.3|8046.2|8045.5|8042.7|159
1680724500000|2023-04-05 19:55:00|8048.7|8045.9|8042.3|8039.5|8049|8045.9|8042.3|8039.2|442
1680724800000|2023-04-05 20:00:00|8043|8039.2|8040.3|8037.5|8043.6|8040.5|8040.3|8037.5|264
1680725100000|2023-04-05 20:05:00|8041.3|8037.8|8040.6|8037.8|8041.6|8038.5|8040|8037.2|129
1680725400000|2023-04-05 20:10:00|8040|8037.2|8034.3|8031.5|8041.3|8038.2|8034|8031.2|332
1680725700000|2023-04-05 20:15:00|8034.7|8031.9|8035|8032.2|8037.3|8034.2|8034|8030.9|86
1680726000000|2023-04-05 20:20:00|8035.3|8032.5|8038.7|8035.9|8041|8037.5|8035.3|8032.5|108
1680726300000|2023-04-05 20:25:00|8039|8036.2|8043|8039.2|8043.3|8040.2|8038.3|8035.2|106
1680726600000|2023-04-05 20:30:00|8042.3|8039.5|8041|8038.2|8043.3|8040.2|8039.3|8036.5|163
1680726900000|2023-04-05 20:35:00|8040|8036.2|8041.7|8038.9|8042|8039.2|8039.7|8036.2|266
1680727200000|2023-04-05 20:40:00|8041|8038.2|8044.5|8041.7|8046|8042.7|8040.7|8037.9|293
1680727500000|2023-04-05 20:45:00|8044.7|8040.9|8038.5|8035.7|8045|8041.9|8037.7|8034.7|286
1680727800000|2023-04-05 20:50:00|8038.7|8034.9|8035.7|8032.9|8038.7|8035.7|8035.5|8031.9|131
1680728100000|2023-04-05 20:55:00|8036.5|8032.7|8037|8033.2|8037|8033.2|8033.5|8030.7|364
1680732000000|2023-04-05 22:00:00|8040.3|8036.5|8044.6|8041.8|8051|8047.5|8040.3|8036.5|118
1680732300000|2023-04-05 22:05:00|8044.3|8041.5|8043.3|8039.5|8044.6|8041.5|8041.9|8038.2|73
1680732600000|2023-04-05 22:10:00|8043.6|8039.8|8044.6|8040.8|8044.6|8040.8|8043.3|8039.5|24
1680732900000|2023-04-05 22:15:00|8044.3|8041.5|8046.3|8042.5|8046.6|8043.5|8044.3|8040.8|65
1680733200000|2023-04-05 22:20:00|8046.6|8042.8|8048.3|8044.5|8050.6|8046.8|8045.6|8042.8|53
1680733500000|2023-04-05 22:25:00|8047.3|8044.2|8051.3|8048.5|8053.3|8049.5|8047.3|8044.2|89
1680733800000|2023-04-05 22:30:00|8051.6|8048.8|8051.8|8049|8054|8051.2|8049.8|8046.2|237
1680734100000|2023-04-05 22:35:00|8052.5|8048.7|8049|8046.2|8052.5|8049|8049|8046|32
1680734400000|2023-04-05 22:40:00|8050|8047.2|8049.8|8046|8050|8047.2|8049|8046|24
1680734700000|2023-04-05 22:45:00|8050.3|8046.5|8048.3|8045.5|8050.3|8046.5|8048.3|8045.5|21
1680735000000|2023-04-05 22:50:00|8049|8046.2|8049.8|8046|8050|8047.2|8049|8046|15
1680735300000|2023-04-05 22:55:00|8049|8046.2|8049|8046.2|8051.3|8048.2|8049|8046|34
1680735600000|2023-04-05 23:00:00|8049.3|8045.5|8048.3|8045.5|8049.8|8046.2|8046.8|8044|33
1680735900000|2023-04-05 23:05:00|8049|8045.2|8050.5|8047.7|8050.8|8047.7|8048.8|8045.2|11
1680736200000|2023-04-05 23:10:00|8050.8|8047|8050.8|8047|8052|8049|8050|8046.7|39
1680736500000|2023-04-05 23:15:00|8050.5|8047.7|8051.8|8049|8052|8049|8050.5|8047.7|13
1680736800000|2023-04-05 23:20:00|8052|8048.2|8053.8|8051|8053.8|8051|8051|8047.7|40
1680737100000|2023-04-05 23:25:00|8054.5|8050.7|8052.8|8050|8054.5|8051.2|8051.8|8048.7|48
1680737400000|2023-04-05 23:30:00|8053.5|8049.7|8053.8|8050|8054|8051|8052.8|8049.5|21
1680737700000|2023-04-05 23:35:00|8053|8051|8053.8|8051|8053.8|8051|8053|8049.7|26
1680738000000|2023-04-05 23:40:00|8053|8050|8053.8|8051|8053.8|8051|8052.8|8049.5|13
1680738300000|2023-04-05 23:45:00|8054|8050.2|8053.8|8051|8054.8|8052|8052.8|8049.7|43
1680738600000|2023-04-05 23:50:00|8053.5|8050.7|8054.5|8050.7|8054.8|8052|8052.8|8049.7|30
1680738900000|2023-04-05 23:55:00|8054.8|8051|8056.5|8052.7|8056.8|8053.7|8053.8|8050.7|59
1680739200000|2023-04-06 00:00:00|8055.8|8053|8048.8|8046|8056.5|8053|8041.8|8038.7|501
1680739500000|2023-04-06 00:05:00|8048.5|8044.7|8052.8|8049|8054|8051|8047.8|8044.7|111
1680739800000|2023-04-06 00:10:00|8054.8|8050|8055.8|8053|8057.8|8054.7|8052|8049|113
1680740100000|2023-04-06 00:15:00|8056|8052.2|8047.8|8044|8056|8053|8045.8|8042.2|149
1680740400000|2023-04-06 00:20:00|8048|8044.2|8039.8|8037|8048|8045|8039.8|8036.7|133
1680740700000|2023-04-06 00:25:00|8040.5|8036.7|8044.8|8042|8046.8|8043.7|8040|8036.7|119
1680741000000|2023-04-06 00:30:00|8046.5|8042.7|8047.8|8045|8049.5|8046|8045.8|8042|156
1680741300000|2023-04-06 00:35:00|8048|8045.2|8046.8|8043|8050|8046.5|8046.5|8042.7|131
1680741600000|2023-04-06 00:40:00|8047|8044|8045.8|8043|8047|8044|8043.8|8040.7|64
1680741900000|2023-04-06 00:45:00|8044.8|8042|8046.8|8044|8047.8|8044.7|8038.8|8036|166
1680742200000|2023-04-06 00:50:00|8047.5|8043.7|8052.8|8050|8053|8050.2|8046.8|8043.7|98
1680742500000|2023-04-06 00:55:00|8053.2|8050.4|8048.8|8046|8054.8|8051.7|8048.5|8045.2|177
1680742800000|2023-04-06 01:00:00|8049|8045.2|8007|8004.2|8053|8050|8007|8004.2|1269
1680743100000|2023-04-06 01:05:00|8007.3|8004.5|8009|8005.2|8015.3|8011.5|8005.3|8002.2|566
1680743400000|2023-04-06 01:10:00|8009.3|8006.5|8014.8|8011|8020|8017|8008.3|8005.2|688
1680743700000|2023-04-06 01:15:00|8014.5|8011.7|8009.5|8005.7|8017.8|8014.2|8004.8|8001.2|503
1680744000000|2023-04-06 01:20:00|8009.2|8006.4|8005.8|8002|8014|8011|8004.8|8001.7|341
1680744300000|2023-04-06 01:25:00|8006|8003|8007|8003.2|8009|8006|8004|8001.2|221
1680744600000|2023-04-06 01:30:00|8006.8|8003|8011.3|8007.5|8011.3|8008.5|7998|7995|864
1680744900000|2023-04-06 01:35:00|8010.6|8007.8|8010.3|8006.5|8014|8010.5|8003|7999.2|287
1680745200000|2023-04-06 01:40:00|8008|8007.5|8014.6|8010.8|8015.6|8012.5|8006.6|8003.5|180
1680745500000|2023-04-06 01:45:00|8013.9|8011.1|8009.3|8006.5|8023.6|8020.5|8009.3|8005.5|484
1680745800000|2023-04-06 01:50:00|8010.3|8006.2|8010.3|8007.5|8016.3|8012.5|8007.3|8004.2|148
1680746100000|2023-04-06 01:55:00|8009.9|8007.1|8010.3|8007.5|8013.3|8009.8|8006.3|8002.5|158
1680746400000|2023-04-06 02:00:00|8010.6|8006.8|8004.3|8001.5|8012.6|8009.5|8002.3|7999.5|342
1680746700000|2023-04-06 02:05:00|8004.6|8000.8|8009.3|8006.5|8010|8006.5|8004.3|8000.8|191
1680747000000|2023-04-06 02:10:00|8010.6|8006.8|8015.3|8011.5|8017.6|8014.5|8008.6|8005.8|258
1680747300000|2023-04-06 02:15:00|8015|8012.5|8015.3|8012.5|8015.6|8012.5|8007.3|8004.2|141
1680747600000|2023-04-06 02:20:00|8015.6|8011.8|8012.3|8008.5|8015.6|8012.5|8009.6|8006.5|175
1680747900000|2023-04-06 02:25:00|8011.6|8008.8|8009.6|8006.8|8013.6|8010.5|8009.6|8006.8|111
1680748200000|2023-04-06 02:30:00|8010.3|8006.5|8006.3|8002.5|8013.6|8010.5|8004.3|8000.5|177
1680748500000|2023-04-06 02:35:00|8005.3|8002.2|8004.3|8000.5|8007|8004.1|8002.3|7999.5|163
1680748800000|2023-04-06 02:40:00|8005.3|8001.5|8005.6|8001.8|8007.3|8004.5|7999.6|7996.8|134
1680749100000|2023-04-06 02:45:00|8005.3|8002.5|7994.3|7991.5|8010.6|8007.5|7994|7990.5|325
1680749400000|2023-04-06 02:50:00|7994.9|7992.1|7986.6|7982.8|7995.6|7992.5|7986.1|7982.8|379
1680749700000|2023-04-06 02:55:00|7985.9|7983.1|7994.3|7991.5|7996|7992.8|7985.6|7982.8|183
1680750000000|2023-04-06 03:00:00|7994.6|7990.8|7992.3|7989.5|7998.6|7995.5|7992.3|7989.5|130
1680750300000|2023-04-06 03:05:00|7993.3|7990.5|7995.6|7992.8|8001.1|7997.8|7992.3|7989.8|158
1680750600000|2023-04-06 03:10:00|7995.3|7992.5|7992.3|7989.5|7996.3|7992.8|7990.6|7987.8|77
1680750900000|2023-04-06 03:15:00|7992.6|7988.8|7990.3|7986.5|7995.3|7991.8|7988.3|7985.2|205
1680751200000|2023-04-06 03:20:00|7990|7987.5|7985.3|7982.5|7992.6|7989.8|7984.3|7981.5|169
1680751500000|2023-04-06 03:25:00|7986|7982.2|7992.6|7988.8|7994.3|7991.5|7980|7977.2|292
1680751800000|2023-04-06 03:30:00|7992.3|7989.5|7990|7986.2|7995.6|7992.5|7989.3|7986.2|121
1680752100000|2023-04-06 03:35:00|7989.3|7986.5|7988.3|7985.5|7993|7989.5|7986.3|7983.5|127
1680752400000|2023-04-06 03:40:00|7989.1|7985.3|7990.6|7986.8|7993.8|7990.5|7987.3|7984.3|93
1680752700000|2023-04-06 03:45:00|7989.9|7987.1|7984.3|7981.5|7990.6|7987.5|7983.3|7980.3|97
1680753000000|2023-04-06 03:50:00|7985.3|7982.5|7984.3|7981.5|7986.6|7983.5|7982.3|7979.5|81
1680753300000|2023-04-06 03:55:00|7984.6|7980.8|7977.3|7974.5|7984.6|7981.5|7971.9|7968.5|742
1680753600000|2023-04-06 04:00:00|7977.6|7973.8|7978.6|7974.8|7980.3|7977.3|7972.3|7969.3|240
1680753900000|2023-04-06 04:05:00|7978.3|7974.5|7977.3|7973.5|7978.6|7975.3|7972.1|7969.3|248
1680754200000|2023-04-06 04:10:00|7977.6|7974.5|7974.3|7970.5|7977.6|7974.5|7970.6|7967.5|180
1680754500000|2023-04-06 04:15:00|7973.3|7971|7976.3|7973.5|7979.6|7976.5|7972.6|7969.8|165
1680754800000|2023-04-06 04:20:00|7977.6|7973.8|7989.3|7986.5|7994.3|7991.5|7974.3|7971.5|448
1680755100000|2023-04-06 04:25:00|7989.6|7985.8|8044.6|8040.8|8046.6|8043.5|7988.3|7984.8|1831
1680755400000|2023-04-06 04:30:00|8046.1|8042.3|8010.9|8007.1|8048.6|8045.5|8003.6|8000.7|1622
1680755700000|2023-04-06 04:35:00|8010.2|8007.4|8008.9|8006.1|8012.2|8009.1|8005.9|8002.8|242
1680756000000|2023-04-06 04:40:00|8007.9|8005.1|8018.9|8016.1|8022.2|8019.1|8004.2|8000.9|465
1680756300000|2023-04-06 04:45:00|8019.2|8015.4|8021.9|8019.1|8024.4|8021.1|8015.9|8012.8|357
1680756600000|2023-04-06 04:50:00|8021.6|8018.8|8012.6|8009.8|8023.2|8019.4|8011.9|8008.8|193
1680756900000|2023-04-06 04:55:00|8011.9|8008.8|8008.9|8006.1|8015.4|8012.1|8006.6|8003.1|233
1680757200000|2023-04-06 05:00:00|8009.6|8005.8|8008.2|8005.4|8010.9|8008.1|8002.9|7999.8|226
1680757500000|2023-04-06 05:05:00|8007.9|8005.1|8008.9|8006.1|8009.9|8007.1|8004.5|8001.1|179
1680757800000|2023-04-06 05:10:00|8009.6|8005.8|8007.9|8005.1|8010.2|8006.7|8004.9|8002.1|85
1680758100000|2023-04-06 05:15:00|8007.6|8004.8|8005.9|8003.1|8008.6|8005.8|8004.9|8001.8|117
1680758400000|2023-04-06 05:20:00|8004.9|8002.1|8000.9|7998.1|8006.6|8003.1|7997.9|7994.8|217
1680758700000|2023-04-06 05:25:00|8001.6|7997.8|7999.9|7997.1|8005.9|8002.3|7999.6|7996.1|107
1680759000000|2023-04-06 05:30:00|8000.6|7996.8|7997.9|7994.1|8002.1|7998.8|7994.2|7990.8|256
1680759300000|2023-04-06 05:35:00|7998.2|7995.1|8006.9|8003.1|8010.2|8006.8|7995.9|7992.6|242
1680759600000|2023-04-06 05:40:00|8005.9|8003.4|8011.9|8009.1|8014.6|8011.1|8003.9|8000.8|291
1680759900000|2023-04-06 05:45:00|8012.3|8009.5|8009.9|8007.1|8014.6|8011.8|8008.9|8006.1|205
1680760200000|2023-04-06 05:50:00|8010.6|8006.8|8019.9|8017.1|8020.9|8017.1|8008.5|8004.8|239
1680760500000|2023-04-06 05:55:00|8020.2|8016.4|8020.9|8017.1|8022.6|8019.8|8016.9|8013.4|198
1680760800000|2023-04-06 06:00:00|8019.9|8016.4|8025.9|8023.1|8026.6|8023.1|8014.9|8011.8|259
1680761100000|2023-04-06 06:05:00|8025.2|8022.4|8028.6|8024.8|8028.9|8025.8|8017.9|8014.8|381
1680761400000|2023-04-06 06:10:00|8028.9|8025.1|8019.6|8015.8|8030.9|8028.1|8018.9|8015.8|259
1680761700000|2023-04-06 06:15:00|8018.9|8016.1|8023.9|8020.1|8023.9|8020.8|8016.6|8013.8|117
1680762000000|2023-04-06 06:20:00|8023.2|8020.4|8019.9|8017.1|8026.6|8023.5|8017.7|8014.4|178
1680762300000|2023-04-06 06:25:00|8018.9|8016.1|8021.9|8019.1|8024.6|8021.5|8014.9|8012.1|183
1680762600000|2023-04-06 06:30:00|8022.9|8020.1|8019.9|8017.1|8024.9|8021.8|8016.6|8013.8|288
1680762900000|2023-04-06 06:35:00|8020.6|8017.8|8022.3|8019.5|8023.6|8020.5|8016.3|8013.3|310
1680763200000|2023-04-06 06:40:00|8023.3|8020.5|8015.9|8013.1|8025.8|8022.5|8014.9|8012.1|397
1680763500000|2023-04-06 06:45:00|8015.6|8012.8|8010.9|8007.1|8019.6|8016.1|8009.9|8007.1|333
1680763800000|2023-04-06 06:50:00|8010.6|8007.8|8025.6|8021.8|8025.6|8022.1|8009.9|8006.6|211
1680764100000|2023-04-06 06:55:00|8024.9|8022.1|8022.9|8020.1|8026.9|8024.1|8020.9|8017.8|233
1680764400000|2023-04-06 07:00:00|8023.2|8020.4|8019.9|8017.1|8024.9|8021.4|8012.9|8009.8|399
1680764700000|2023-04-06 07:05:00|8020.9|8018.1|8021.9|8019.1|8030.9|8027.4|8018.9|8016.1|538
1680765000000|2023-04-06 07:10:00|8022.3|8019.5|8012.9|8009.1|8024.2|8021.1|8008.9|8005.4|394
1680765300000|2023-04-06 07:15:00|8012.6|8009.8|8016.9|8013.1|8019.9|8016.5|8011.9|8008.8|426
1680765600000|2023-04-06 07:20:00|8016.6|8013.8|8012.9|8010.1|8020.9|8018.1|8009.9|8006.1|333
1680765900000|2023-04-06 07:25:00|8013.2|8010.4|8032.9|8030.1|8034.6|8031.1|8012.9|8010.1|680
1680766200000|2023-04-06 07:30:00|8033.6|8029.8|8032.6|8029.8|8037.9|8034.1|8023.9|8020.6|516
1680766500000|2023-04-06 07:35:00|8033.6|8030.1|8026.9|8024.1|8033.6|8030.1|8023.6|8020.6|261
1680766800000|2023-04-06 07:40:00|8027.6|8023.8|8028.9|8026.1|8029.2|8026.1|8019.2|8015.8|288
1680767100000|2023-04-06 07:45:00|8029.9|8027.1|8035.6|8032.8|8038.2|8035.1|8028.6|8025.8|456
1680767400000|2023-04-06 07:50:00|8035.9|8033.1|8032.9|8030.1|8038|8034.7|8025.9|8022.8|217
1680767700000|2023-04-06 07:55:00|8031.9|8029.1|8029.9|8027.1|8038.9|8036.1|8028.9|8025.8|380
1680768000000|2023-04-06 08:00:00|8031.6|8027.8|8035.9|8033.1|8039.6|8036.1|8024.6|8021.1|353
1680768300000|2023-04-06 08:05:00|8035.6|8032.1|8024.9|8022.1|8041.6|8038.4|8024.6|8021.8|479
1680768600000|2023-04-06 08:10:00|8024.5|8021.7|7998.2|7995.4|8025.2|8022.1|7998.2|7995.1|974
1680768900000|2023-04-06 08:15:00|7998.9|7995.1|8003.5|7999.7|8006.5|8003.4|7991.5|7988.4|1973
1680769200000|2023-04-06 08:20:00|8003.9|8001.1|7984.5|7980.7|8004.8|8001.7|7980.5|7977|910
1680769500000|2023-04-06 08:25:00|7983.5|7981|7984.9|7982.1|7987.2|7984.1|7969|7965.7|1560
1680769800000|2023-04-06 08:30:00|7985.9|7982.4|7992.9|7989.1|7997.2|7994.1|7980.9|7977.8|663
1680770100000|2023-04-06 08:35:00|7992.6|7989.8|7997.5|7994.7|7998.8|7995.7|7985.5|7982.4|451
1680770400000|2023-04-06 08:40:00|7998.2|7994.4|8010.2|8006.4|8012.5|8009.4|7996.5|7993.4|758
1680770700000|2023-04-06 08:45:00|8009.5|8006.7|7997.5|7994.7|8009.8|8006.7|7992.5|7989|356
1680771000000|2023-04-06 08:50:00|7997.8|7994|8008.5|8005.7|8009.2|8005.7|7997.2|7993.7|262
1680771300000|2023-04-06 08:55:00|8008.2|8005.4|8023.9|8021.1|8024.2|8021.1|8007.5|8004.4|698
1680771600000|2023-04-06 09:00:00|8024.6|8020.8|8038.9|8036.1|8042.6|8039.4|8021.9|8018.4|1243
1680771900000|2023-04-06 09:05:00|8039.2|8035.4|8028.9|8026.1|8040.2|8037.1|8027.6|8024.1|558
1680772200000|2023-04-06 09:10:00|8029.2|8025.4|8024.9|8022.1|8029.2|8026.1|8012.9|8010.1|673
1680772500000|2023-04-06 09:15:00|8024.6|8021.1|8017.9|8015.1|8024.9|8022.1|8006.9|8004.1|577
1680772800000|2023-04-06 09:20:00|8016.9|8014.1|8019.9|8016.1|8023.9|8020.4|8012.9|8009.8|211
1680773100000|2023-04-06 09:25:00|8020.6|8017.1|8020.2|8017.4|8025.6|8022.1|8015.9|8012.6|279
1680773400000|2023-04-06 09:30:00|8019.9|8017.1|8010.9|8007.1|8021.2|8017.4|8004.6|8001.8|489
1680773700000|2023-04-06 09:35:00|8009.9|8008.1|8014.9|8011.1|8017.2|8014.1|8009.9|8006.1|346
1680774000000|2023-04-06 09:40:00|8015.6|8012.1|8036.9|8034.1|8037.2|8034.1|8015.4|8011.8|585
1680774300000|2023-04-06 09:45:00|8036.4|8033.6|8028.9|8026.1|8036.9|8033.6|8025.9|8023.1|424
1680774600000|2023-04-06 09:50:00|8029.9|8026.8|8034.9|8031.1|8037.6|8034.1|8029.9|8026.8|269
1680774900000|2023-04-06 09:55:00|8033.9|8030.8|8037.9|8034.1|8038.9|8035.4|8029.9|8026.8|315
1680775200000|2023-04-06 10:00:00|8038.4|8035.1|8047.6|8043.8|8049.2|8046.1|8034.9|8031.8|656
1680775500000|2023-04-06 10:05:00|8047.4|8044.6|8045.9|8043.1|8048.9|8045.6|8040.4|8036.8|275
1680775800000|2023-04-06 10:10:00|8046.4|8043.6|8053.7|8049.9|8055.4|8052.3|8044.6|8041.8|467
1680776100000|2023-04-06 10:15:00|8053.4|8050.6|8055.1|8052.3|8057.4|8053.6|8052.4|8048.9|511
1680776400000|2023-04-06 10:20:00|8055.4|8052.6|8043.7|8039.9|8056.4|8052.9|8041.4|8038.3|502
1680776700000|2023-04-06 10:25:00|8043.4|8039.6|8039.1|8035.3|8049.7|8046.6|8038.4|8035.1|417
1680777000000|2023-04-06 10:30:00|8038.8|8036|8038.7|8034.9|8047.7|8044.9|8037.4|8034.6|454
1680777300000|2023-04-06 10:35:00|8038.4|8035.6|8034.7|8030.9|8039.7|8036.9|8032.4|8028.9|341
1680777600000|2023-04-06 10:40:00|8034.4|8031.6|8031.7|8027.9|8039.7|8036.9|8029.9|8027.1|447
1680777900000|2023-04-06 10:45:00|8031.4|8028.6|8042.7|8038.9|8046.7|8043.9|8030.9|8027.9|361
1680778200000|2023-04-06 10:50:00|8041.9|8039.1|8039.9|8037.1|8044.9|8041.4|8037.7|8034.1|361
1680778500000|2023-04-06 10:55:00|8040.7|8036.9|8037.9|8035.1|8044.2|8041.1|8034.9|8031.9|346
1680778800000|2023-04-06 11:00:00|8038.7|8034.9|8054.7|8051.9|8057.7|8054.6|8035.9|8032.9|763
1680779100000|2023-04-06 11:05:00|8054.9|8052.1|8057.7|8054.9|8058.2|8055.1|8047.9|8044.9|402
1680779400000|2023-04-06 11:10:00|8057.9|8055.1|8060.4|8057.6|8061.7|8057.9|8054.9|8051.9|782
1680779700000|2023-04-06 11:15:00|8060.7|8056.9|8062.7|8058.9|8063.4|8060.6|8053.7|8050.6|518
1680780000000|2023-04-06 11:20:00|8062.4|8058.6|8054.4|8051.6|8064.1|8061|8050.7|8047.9|817
1680780300000|2023-04-06 11:25:00|8054.7|8051.9|8069.4|8066.6|8073.7|8070.6|8049.4|8046.3|1668
1680780600000|2023-04-06 11:30:00|8069.7|8065.9|8068.4|8065.6|8072.7|8069.6|8062.7|8059.6|1192
1680780900000|2023-04-06 11:35:00|8068.7|8064.9|8069.4|8066.6|8079.4|8076.6|8066.7|8063.9|713
1680781200000|2023-04-06 11:40:00|8068.4|8065.6|8073.4|8069.6|8076.1|8072.6|8065.7|8062.9|345
1680781500000|2023-04-06 11:45:00|8073.1|8069.3|8070.7|8066.9|8076.7|8073.6|8068.4|8065.6|330
1680781800000|2023-04-06 11:50:00|8070.4|8067.6|8078.4|8075.6|8079.4|8076.6|8069.4|8066.3|235
1680782100000|2023-04-06 11:55:00|8077.7|8074.9|8092.5|8089.7|8094.8|8091.3|8075.4|8072.6|1327
1680782400000|2023-04-06 12:00:00|8092.8|8090|8094.8|8092|8098.1|8095|8089.1|8086.3|972
1680782700000|2023-04-06 12:05:00|8095.8|8093|8080.8|8078|8097.8|8095|8078.8|8076|1097
1680783000000|2023-04-06 12:10:00|8079.8|8077|8084.8|8082|8088.1|8085|8076.8|8073.5|711
1680783300000|2023-04-06 12:15:00|8085.2|8082.4|8077.1|8073.3|8086.1|8083|8071.5|8068.7|611
1680783600000|2023-04-06 12:20:00|8076.8|8074|8067.8|8065|8077.3|8074|8066.1|8063.3|1008
1680783900000|2023-04-06 12:25:00|8068.2|8065.4|8072.5|8068.7|8075.5|8072.2|8066.8|8063.7|376
1680784200000|2023-04-06 12:30:00|8072.2|8069.4|8068.8|8066|8076.5|8073|8061.4|8058.3|1182
1680784500000|2023-04-06 12:35:00|8069.1|8065.3|8069.8|8067|8074.1|8071|8061.8|8058.7|723
1680784800000|2023-04-06 12:40:00|8070.5|8066.7|8069.8|8067|8070.8|8067.7|8061.1|8058.3|1444
1680785100000|2023-04-06 12:45:00|8069.5|8066.7|8076.2|8073.4|8079.5|8076.4|8067.8|8064.7|880
1680785400000|2023-04-06 12:50:00|8076.9|8073.1|8075.2|8072.4|8078.5|8075.4|8066.2|8063.4|837
1680785700000|2023-04-06 12:55:00|8075.5|8071.7|8063.2|8060.4|8075.5|8071.7|8050.5|8047.4|1872
1680786000000|2023-04-06 13:00:00|8062.5|8059.7|8070.2|8067.4|8079.5|8076.4|8054.9|8052.1|2875
1680786300000|2023-04-06 13:05:00|8070.5|8066.7|8048.2|8045.4|8072.5|8069.4|8044.2|8040.7|2658
1680786600000|2023-04-06 13:10:00|8047.8|8045|8050.8|8048|8053.1|8050|8025.4|8022.6|3504
1680786900000|2023-04-06 13:15:00|8051.1|8047.3|8052.8|8050|8067.8|8064.7|8045.8|8043|1671
1680787200000|2023-04-06 13:20:00|8053.5|8049.7|8051.8|8048|8061.1|8058|8040.8|8037.5|1672
1680787500000|2023-04-06 13:25:00|8050.8|8047.7|8055.8|8053|8067.1|8064.3|8048.8|8045.7|1282
1680787800000|2023-04-06 13:30:00|8055.1|8052.3|8018.8|8016|8055.8|8053|8010.1|8006.6|4231
1680788100000|2023-04-06 13:35:00|8019.1|8015.3|8012.8|8010|8019.5|8016.7|7999.4|7996.3|2975
1680788400000|2023-04-06 13:40:00|8013.8|8011|8010.1|8007.3|8014.5|8011|7987.1|7984|3773
1680788700000|2023-04-06 13:45:00|8010.5|8007.7|8034.2|8030.4|8039.5|8036.7|7999.1|7996|3331
1680789000000|2023-04-06 13:50:00|8034.5|8030.7|8024.5|8020.7|8050.2|8046.7|8017.5|8014.4|2698
1680789300000|2023-04-06 13:55:00|8024.2|8021.4|8039.8|8036|8044.5|8041.7|8018.8|8016|3002
1680789600000|2023-04-06 14:00:00|8039.5|8036.7|8040.5|8037.7|8055.9|8052.4|8038.5|8035|2131
1680789900000|2023-04-06 14:05:00|8041.6|8037.8|8050.2|8047.4|8061.5|8058.4|8039.9|8036.1|2201
1680790200000|2023-04-06 14:10:00|8050.9|8047.1|8048.2|8045.4|8064.2|8061.4|8044.2|8041.1|2708
1680790500000|2023-04-06 14:15:00|8048.9|8045.1|8062.2|8058.4|8068.5|8065.1|8047.2|8044.1|1587
1680790800000|2023-04-06 14:20:00|8061.5|8058.7|8034.5|8030.7|8064.5|8061.4|8020.8|8017.7|4199
1680791100000|2023-04-06 14:25:00|8033.8|8031.7|8043.2|8040.4|8055.5|8052.4|8029.8|8026.7|1624
1680791400000|2023-04-06 14:30:00|8043.9|8040.1|8039.2|8036.4|8048.7|8045.5|8026.8|8023.5|1579
1680791700000|2023-04-06 14:35:00|8039.6|8036.8|8039.5|8035.7|8049.2|8046.4|8031.2|8028.1|1781
1680792000000|2023-04-06 14:40:00|8039.2|8036.4|8049.2|8046.4|8051.2|8048.1|8036.9|8034.1|1267
1680792300000|2023-04-06 14:45:00|8048.2|8045.4|8054.3|8051.5|8064.6|8061.3|8043.2|8039.7|5977
1680792600000|2023-04-06 14:50:00|8054.6|8050.8|8047.3|8044.5|8064.2|8061.4|8044.3|8041.5|1363
1680792900000|2023-04-06 14:55:00|8047.7|8044.9|8050.3|8047.5|8053.3|8050.5|8044.6|8041.8|1199
1680793200000|2023-04-06 15:00:00|8051.3|8048.5|8053.6|8049.8|8066.6|8063.5|8046.3|8043.2|2753
1680793500000|2023-04-06 15:05:00|8052.9|8050.1|8052.6|8048.8|8060.3|8057.5|8050.6|8047.5|1154
1680793800000|2023-04-06 15:10:00|8051.6|8048.5|8048.9|8046.1|8061.6|8058.5|8046.9|8044.1|2438
1680794100000|2023-04-06 15:15:00|8049.6|8045.8|8045.9|8043.1|8063.4|8060.1|8045.2|8042.1|1960
1680794400000|2023-04-06 15:20:00|8046.2|8043.4|8048.9|8045.1|8055.9|8053.1|8039.2|8036.1|1517
1680794700000|2023-04-06 15:25:00|8048.2|8045.4|8046.2|8043.4|8057.2|8054.1|8041.2|8038.1|2235
1680795000000|2023-04-06 15:30:00|8046.9|8044.1|8044.6|8041.8|8053.6|8050.8|8041.3|8038.5|1620
1680795300000|2023-04-06 15:35:00|8043.9|8041.1|8054.3|8050.5|8061.6|8058.8|8041.4|8038.1|1445
1680795600000|2023-04-06 15:40:00|8053.6|8050.8|8061.6|8058.8|8068.6|8065.3|8048.6|8045.3|1559
1680795900000|2023-04-06 15:45:00|8061.2|8058.4|8071.3|8067.5|8075.6|8072.5|8059.6|8056.5|3515
1680796200000|2023-04-06 15:50:00|8070.3|8067.2|8068.3|8064.5|8073.3|8070.2|8057.3|8054.5|1513
1680796500000|2023-04-06 15:55:00|8068|8065.2|8067|8064.2|8071|8067.9|8061|8058|703
1680796800000|2023-04-06 16:00:00|8067.3|8064.5|8049.3|8046.5|8070.3|8067.2|8048.6|8045.5|2756
1680797100000|2023-04-06 16:05:00|8050.3|8047.5|8048.6|8045.8|8054|8051.2|8045.3|8042.5|692
1680797400000|2023-04-06 16:10:00|8049.3|8045.5|8044.6|8041.8|8053.6|8050.8|8031.6|8028.5|1396
1680797700000|2023-04-06 16:15:00|8045|8042.2|8037.3|8033.5|8046.3|8043|8032.6|8029.5|832
1680798000000|2023-04-06 16:20:00|8037|8034.2|8038|8035.2|8043.3|8040.2|8034.9|8031.8|885
1680798300000|2023-04-06 16:25:00|8038.3|8035.5|8028|8025.2|8041.3|8038.2|8026.3|8023.2|700
1680798600000|2023-04-06 16:30:00|8027.3|8024.5|8045.3|8042.5|8048|8045.2|8026.8|8023.5|1003
1680798900000|2023-04-06 16:35:00|8045.7|8042.9|8047|8043.2|8049.3|8046.2|8042.3|8039.5|730
1680799200000|2023-04-06 16:40:00|8046.3|8043.5|8038.3|8035.5|8046.3|8043.5|8035.7|8032.9|789
1680799500000|2023-04-06 16:45:00|8039|8035.2|8016.3|8013.5|8039.3|8035.5|8015.4|8012.5|1381
1680799800000|2023-04-06 16:50:00|8016|8013.2|8032|8029.2|8033.3|8030.2|8012.3|8009.2|1580
1680800100000|2023-04-06 16:55:00|8033|8030.2|8043|8040.2|8045.7|8042.9|8028.4|8025.6|1503
1680800400000|2023-04-06 17:00:00|8042.7|8039.2|8045|8042.2|8048.7|8045.9|8038|8034.9|1580
1680800700000|2023-04-06 17:05:00|8044.6|8041.8|8047|8044.2|8051|8048.2|8043|8039.9|868
1680801000000|2023-04-06 17:10:00|8048|8043.9|8039|8036.2|8051|8048.2|8037.7|8034.9|758
1680801300000|2023-04-06 17:15:00|8038.7|8034.9|8052.7|8048.9|8053.3|8049.9|8036|8032.9|941
1680801600000|2023-04-06 17:20:00|8052|8049.2|8057|8054.2|8059.2|8055.9|8050.3|8047.5|1088
1680801900000|2023-04-06 17:25:00|8057.4|8054.6|8056|8053.2|8059|8055.9|8049.7|8046.9|738
1680802200000|2023-04-06 17:30:00|8056.7|8053.9|8054|8051.2|8058.3|8055.2|8047.7|8044.9|691
1680802500000|2023-04-06 17:35:00|8053.7|8050.9|8057.7|8054.9|8058.7|8055.9|8049|8045.9|1413
1680802800000|2023-04-06 17:40:00|8058|8054.2|8055.7|8051.9|8058|8055.2|8052.7|8049.6|776
1680803100000|2023-04-06 17:45:00|8055.4|8052.6|8059.7|8056.9|8060|8056.9|8050.2|8046.9|1390
1680803400000|2023-04-06 17:50:00|8059.4|8055.9|8054.7|8050.9|8062|8058.6|8047.7|8043.9|989
1680803700000|2023-04-06 17:55:00|8054.4|8051.6|8056.7|8053.9|8058|8054.9|8047.7|8044.9|751
1680804000000|2023-04-06 18:00:00|8057|8053.2|8057.7|8054.9|8061.7|8058.9|8050.7|8047.9|1233
1680804300000|2023-04-06 18:05:00|8058|8055.2|8057.7|8054.9|8064.1|8061.3|8053.7|8050.5|1551
1680804600000|2023-04-06 18:10:00|8058.1|8055.3|8052|8049.2|8065.3|8062.2|8045|8042.2|2586
1680804900000|2023-04-06 18:15:00|8052.3|8049.5|8058.7|8055.9|8061|8057.9|8052|8048.9|1476
1680805200000|2023-04-06 18:20:00|8059|8055.2|8060|8057.2|8066.2|8062.9|8057|8053.7|1816
1680805500000|2023-04-06 18:25:00|8060.7|8056.9|8070.7|8067.9|8073.7|8070.9|8049.3|8046.5|15133
1680805800000|2023-04-06 18:30:00|8071.4|8067.6|8065.7|8062.9|8072.4|8069.2|8059|8056.2|3843
1680806100000|2023-04-06 18:35:00|8066|8061.9|8064.7|8060.9|8067.7|8064.2|8060.7|8057.9|821
1680806400000|2023-04-06 18:40:00|8064.4|8061.6|8064.7|8061.9|8067|8063.9|8061|8057.9|705
1680806700000|2023-04-06 18:45:00|8064|8061.2|8063|8060.2|8065|8062.2|8062.3|8059.2|279
1680807000000|2023-04-06 18:50:00|8062.7|8059.9|8059|8056.2|8063.7|8060.9|8058.5|8055.2|375
1680807300000|2023-04-06 18:55:00|8058.7|8055.9|8057|8054.2|8059.3|8056.2|8053.7|8050.7|385
1680807600000|2023-04-06 19:00:00|8056.7|8053.9|8060|8057.2|8064|8061.2|8056|8052.9|443
1680807900000|2023-04-06 19:05:00|8059.7|8056.9|8059.7|8056.9|8062|8059.2|8058.7|8055.9|254
1680808200000|2023-04-06 19:10:00|8060|8056.2|8058|8055.2|8061|8057.9|8055.7|8052.9|493
1680808500000|2023-04-06 19:15:00|8057|8054.2|8058|8055.2|8060|8057.2|8054.7|8051.9|646
1680808800000|2023-04-06 19:20:00|8059|8055.9|8058|8055.2|8060.3|8057.2|8057|8054.2|121
1680809100000|2023-04-06 19:25:00|8057.7|8054.9|8060|8057.2|8062.2|8058.9|8057.7|8054.9|217
1680809400000|2023-04-06 19:30:00|8060.3|8057.5|8060|8057.2|8062|8059.2|8058.7|8055.5|570
1680809700000|2023-04-06 19:35:00|8060.4|8057.6|8058|8055.2|8062.3|8059.5|8058|8054.9|349
1680810000000|2023-04-06 19:40:00|8058.3|8054.5|8051|8048.2|8058.3|8055.2|8049|8045.9|528
1680810300000|2023-04-06 19:45:00|8052.3|8048.5|8056.7|8053.9|8057|8054.2|8052|8048.5|348
1680810600000|2023-04-06 19:50:00|8057|8054.2|8053.3|8050.5|8059.3|8056.2|8052|8048.9|995
1680810900000|2023-04-06 19:55:00|8053.9|8051.1|8052.3|8048.5|8056.8|8053.5|8051.3|8048.5|244
1680811200000|2023-04-06 20:00:00|8052.6|8049.5|8046.7|8043.9|8052.6|8049.5|8045.7|8042.9|221
1680811500000|2023-04-06 20:05:00|8048.3|8044.5|8051.7|8047.9|8052|8049.2|8046.3|8043.2|601
1680811800000|2023-04-06 20:10:00|8051.3|8047.5|8047|8044.2|8053.3|8050.2|8042.7|8039.9|171
1680812100000|2023-04-06 20:15:00|8047.7|8043.9|8044.3|8040.5|8048.5|8044.7|8043.3|8040.2|90
1680812400000|2023-04-06 20:20:00|8043.3|8040.2|8043.3|8040.5|8046|8042.5|8041|8038.2|112
1680812700000|2023-04-06 20:25:00|8044.3|8040.8|8046.3|8043.5|8047.3|8044.2|8042.3|8039.2|55
1680813000000|2023-04-06 20:30:00|8046|8043.2|8047|8044.2|8048.3|8045.2|8045|8041.5|135
1680813300000|2023-04-06 20:35:00|8047.3|8043.5|8049.3|8045.5|8049.3|8046.2|8046|8042.9|87
1680813600000|2023-04-06 20:40:00|8048.3|8045.8|8049.7|8045.9|8052.3|8049.2|8046|8042.5|331
1680813900000|2023-04-06 20:45:00|8048.6|8045.8|8051|8047.2|8052|8049.2|8043.7|8039.9|182
1680814200000|2023-04-06 20:50:00|8050.3|8047.5|8044.3|8040.5|8051|8048.2|8044.3|8040.5|138
1680814500000|2023-04-06 20:55:00|8045|8041.2|8046.9|8043.1|8049.1|8044.6|8044|8040.5|197
1681077600000|2023-04-09 22:00:00|8068.2|8065.4|8077.9|8074.1|8080.2|8075.4|8066.2|8060.7|498
1681077900000|2023-04-09 22:05:00|8078.2|8074.4|8082.2|8078.4|8084.2|8081.4|8077.2|8073.4|129
1681078200000|2023-04-09 22:10:00|8081.8|8078|8091.5|8088.7|8097.7|8094.4|8080.2|8077.4|546
1681078500000|2023-04-09 22:15:00|8091.2|8088.4|8103.2|8099.4|8104.5|8101.4|8091.2|8087.4|434
1681078800000|2023-04-09 22:20:00|8102.8|8100|8109.8|8107|8111.5|8108.4|8102.8|8100|405
1681079100000|2023-04-09 22:25:00|8110.2|8107.4|8116.2|8113.4|8118.7|8115.4|8109.5|8106|371
1681079400000|2023-04-09 22:30:00|8116.5|8113.7|8118.2|8115.4|8121.2|8118.4|8115.2|8111.7|197
1681079700000|2023-04-09 22:35:00|8117.8|8115|8112.2|8109.4|8119.5|8116.4|8111|8107.7|162
1681080000000|2023-04-09 22:40:00|8111.8|8108.4|8110.2|8107.4|8112.2|8109.4|8107.2|8104.4|143
1681080300000|2023-04-09 22:45:00|8110.8|8108|8107.2|8104.4|8110.8|8108|8106.9|8103.7|65
1681080600000|2023-04-09 22:50:00|8107.8|8104|8103.2|8100.4|8107.8|8104.4|8103.2|8100.4|71
1681080900000|2023-04-09 22:55:00|8103.5|8100.7|8102.2|8099.4|8106.2|8102.4|8101.2|8098.4|53
1681081200000|2023-04-09 23:00:00|8101.2|8098.4|8096.5|8093.7|8101.2|8098.4|8094.5|8091|148
1681081500000|2023-04-09 23:05:00|8096.2|8093.4|8097.2|8093.4|8097.5|8094.7|8093.2|8089.9|135
1681081800000|2023-04-09 23:10:00|8097.8|8094|8098.2|8095.4|8104.9|8102.1|8096.2|8093.4|221
1681082100000|2023-04-09 23:15:00|8098.5|8095.7|8091.5|8087.7|8099.2|8096.4|8090.2|8087|110
1681082400000|2023-04-09 23:20:00|8091.2|8088.4|8091.2|8087.4|8091.5|8088.4|8089.2|8085.9|95
1681082700000|2023-04-09 23:25:00|8090.2|8086.4|8089.2|8085.4|8091.5|8088.4|8087.2|8083.7|74
1681083000000|2023-04-09 23:30:00|8088.5|8085.7|8086.8|8084|8089.8|8086.4|8084.8|8081.4|127
1681083300000|2023-04-09 23:35:00|8087.2|8084.4|8084.2|8080.4|8087.2|8084.4|8079.2|8076|224
1681083600000|2023-04-09 23:40:00|8083.2|8078.7|8084.2|8080.4|8084.5|8081.4|8080.2|8076.9|196
1681083900000|2023-04-09 23:45:00|8083.8|8081|8085.8|8083|8085.8|8083|8081.8|8078.4|49
1681084200000|2023-04-09 23:50:00|8085.2|8082|8084.2|8081.4|8087.5|8084.4|8082.2|8079.4|51
1681084500000|2023-04-09 23:55:00|8083.2|8080.4|8082.2|8079.4|8084.2|8081|8080.2|8077|43
1681084800000|2023-04-10 00:00:00|8083.1|8079.3|8093.2|8089.4|8094.2|8090.7|8081.2|8077.9|180
1681085100000|2023-04-10 00:05:00|8092.8|8090|8100.2|8096.4|8102.2|8098.7|8092.2|8089|167
1681085400000|2023-04-10 00:10:00|8099.5|8096.7|8099.2|8096.4|8101.2|8097.7|8097.2|8093.7|82
1681085700000|2023-04-10 00:15:00|8099.8|8096|8096.2|8093.4|8101.5|8098.4|8094.9|8091.4|104
1681086000000|2023-04-10 00:20:00|8095.2|8092.4|8092.2|8088.4|8096.8|8094|8090.2|8086.7|140
1681086300000|2023-04-10 00:25:00|8091.5|8089.4|8092.2|8088.4|8092.2|8089.4|8085.2|8082|155
1681086600000|2023-04-10 00:30:00|8091.8|8089|8087.2|8083.4|8093.2|8090.4|8086.2|8083|113
1681086900000|2023-04-10 00:35:00|8087.5|8084.4|8088.2|8084.4|8090.2|8086.4|8086.2|8083|70
1681087200000|2023-04-10 00:40:00|8087.2|8083.9|8087.1|8084.3|8090.5|8087.4|8087.1|8083.4|35
1681087500000|2023-04-10 00:45:00|8086.8|8084|8093.1|8090.3|8095.1|8092.3|8086.5|8083.3|106
1681087800000|2023-04-10 00:50:00|8093.5|8089.7|8093.8|8090|8096.5|8093.3|8092.8|8089.3|164
1681088100000|2023-04-10 00:55:00|8093.1|8090.3|8090.5|8086.7|8093.8|8090.3|8088.5|8085.3|45
1681088400000|2023-04-10 01:00:00|8089.5|8086.2|8077.5|8074.7|8106.1|8102.3|8075.1|8071.3|844
1681088700000|2023-04-10 01:05:00|8077.1|8074.3|8077.1|8073.3|8082.5|8079.3|8073.1|8070.3|279
1681089000000|2023-04-10 01:10:00|8076.8|8074|8071.1|8068.3|8082.1|8079|8070.1|8067.3|269
1681089300000|2023-04-10 01:15:00|8071.8|8068|8072.5|8068.7|8077.1|8073.3|8070.8|8068|148
1681089600000|2023-04-10 01:20:00|8072.1|8068.3|8071.5|8067.7|8079.5|8075.7|8068.8|8065.3|233
1681089900000|2023-04-10 01:25:00|8070.1|8067.3|8074.1|8071.3|8074.1|8071.3|8066.5|8063.3|218
1681090200000|2023-04-10 01:30:00|8073.8|8071|8072.1|8068.3|8074.5|8071.3|8064.8|8061.3|355
1681090500000|2023-04-10 01:35:00|8071.1|8068|8062.1|8059.3|8073.1|8070.3|8060.1|8057|424
1681090800000|2023-04-10 01:40:00|8062.8|8059|8068.1|8065.3|8069.5|8066.7|8062.1|8059|150
1681091100000|2023-04-10 01:45:00|8068.8|8065|8076.1|8073.3|8077.1|8073.7|8068.1|8064.7|129
1681091400000|2023-04-10 01:50:00|8075.8|8072.3|8078.1|8075.3|8078.5|8075.3|8074.1|8071|485
1681091700000|2023-04-10 01:55:00|8078.5|8074.7|8079.1|8075.3|8086.1|8083.3|8078.1|8074.7|356
1681092000000|2023-04-10 02:00:00|8078.8|8076|8086.1|8083.3|8087.1|8084|8078.1|8075|174
1681092300000|2023-04-10 02:05:00|8086.8|8083|8084.1|8081.3|8087.5|8084.3|8084.1|8080.8|81
1681092600000|2023-04-10 02:10:00|8083.4|8080.6|8084.1|8080.3|8087.5|8084.7|8082.1|8079|310
1681092900000|2023-04-10 02:15:00|8083.5|8080.7|8078.8|8076|8085.5|8082.3|8078.8|8075.3|95
1681093200000|2023-04-10 02:20:00|8079.1|8076.3|8076.1|8073.3|8080.1|8076.6|8075.1|8072|86
1681093500000|2023-04-10 02:25:00|8076.8|8073|8075.8|8072|8077.8|8074.6|8073.4|8070.6|120
1681093800000|2023-04-10 02:30:00|8075.4|8072.6|8071.1|8068.3|8076.8|8073.5|8065.1|8062|323
1681094100000|2023-04-10 02:35:00|8071.5|8067.7|8071.1|8068.3|8073.1|8070|8068.1|8065.3|126
1681094400000|2023-04-10 02:40:00|8071.5|8068.7|8072.1|8069.3|8073.5|8070.3|8070.1|8066.3|105
1681094700000|2023-04-10 02:45:00|8071.8|8069|8068.5|8065.7|8072.1|8069.3|8065.8|8062.7|214
1681095000000|2023-04-10 02:50:00|8068.8|8066|8071.5|8067.7|8071.5|8068.3|8067.8|8064.7|72
1681095300000|2023-04-10 02:55:00|8072.1|8068.7|8064.8|8062|8072.5|8069|8064.8|8062|59
1681095600000|2023-04-10 03:00:00|8063.8|8061|8064.8|8062|8066.8|8063.7|8062.2|8059|139
1681095900000|2023-04-10 03:05:00|8064.5|8061.7|8063.8|8061|8066.2|8063|8061.5|8058.7|96
1681096200000|2023-04-10 03:10:00|8064.8|8062|8064.8|8062|8067|8063.7|8062.5|8058.7|160
1681096500000|2023-04-10 03:15:00|8065.2|8062.4|8065.2|8061.4|8066.2|8063|8060.8|8057.7|86
1681096800000|2023-04-10 03:20:00|8064.8|8062|8062.8|8060|8064.8|8062|8061.7|8058.4|55
1681097100000|2023-04-10 03:25:00|8063.5|8059.7|8056.5|8053.7|8063.8|8060|8054.8|8051.7|108
1681097400000|2023-04-10 03:30:00|8057.8|8055|8053.8|8051|8059.8|8056.7|8052.5|8049.7|131
1681097700000|2023-04-10 03:35:00|8054.5|8050.7|8057.8|8055|8060.2|8057|8054.1|8050.7|122
1681098000000|2023-04-10 03:40:00|8057.5|8053.7|8058.8|8056|8059.8|8057|8055.8|8052.7|51
1681098300000|2023-04-10 03:45:00|8059.8|8056.7|8061.5|8057.7|8062.2|8059|8058.5|8054.7|59
1681098600000|2023-04-10 03:50:00|8060.8|8058.7|8060.8|8058|8062.3|8059|8059.8|8056.7|24
1681098900000|2023-04-10 03:55:00|8060.2|8057|8061.8|8059|8062.3|8059|8057.8|8054.7|46
1681099200000|2023-04-10 04:00:00|8060.8|8058|8058.8|8056|8062.5|8059|8058.8|8055.7|46
1681099500000|2023-04-10 04:05:00|8057.8|8055|8058.8|8056|8060|8056.7|8055.8|8052.7|76
1681099800000|2023-04-10 04:10:00|8059.2|8055.4|8058.8|8056|8059.5|8056|8056.8|8053.7|38
1681100100000|2023-04-10 04:15:00|8059.8|8055.7|8056.5|8052.7|8060.3|8057|8055.5|8052|56
1681100400000|2023-04-10 04:20:00|8056.1|8053.3|8056.8|8054|8058.8|8055.4|8055.8|8052.7|31
1681100700000|2023-04-10 04:25:00|8057.5|8053.7|8057.8|8055|8060.2|8057|8056.8|8053.7|33
1681101000000|2023-04-10 04:30:00|8058.5|8054.7|8063.8|8061|8064.5|8061.7|8057.7|8054.4|79
1681101300000|2023-04-10 04:35:00|8064.5|8060.7|8064.8|8061|8065.5|8062|8063.8|8060.7|53
1681101600000|2023-04-10 04:40:00|8065.2|8062|8066.5|8063.7|8067.8|8065|8063.8|8060.7|89
1681101900000|2023-04-10 04:45:00|8066.8|8064|8064.8|8062|8067.5|8064|8064.5|8061.7|51
1681102200000|2023-04-10 04:50:00|8065.2|8061.4|8062.8|8060|8066.2|8063|8062.8|8059.7|33
1681102500000|2023-04-10 04:55:00|8063.2|8060.4|8062.8|8060|8063.8|8060.4|8061.8|8059|42
1681102800000|2023-04-10 05:00:00|8063.5|8059.7|8064.8|8061|8067.8|8065|8062.8|8059.7|101
1681103100000|2023-04-10 05:05:00|8065.8|8062|8067.5|8063.7|8069.2|8066|8064.8|8061.7|60
1681103400000|2023-04-10 05:10:00|8067.8|8064|8067.8|8065|8071|8067.7|8066.5|8062.7|117
1681103700000|2023-04-10 05:15:00|8066.8|8064|8066.8|8064|8070.2|8066.7|8066.5|8063.7|38
1681104000000|2023-04-10 05:20:00|8067.2|8063.4|8069.8|8067|8070.2|8067|8065.8|8062.7|43
1681104300000|2023-04-10 05:25:00|8069.5|8066.7|8070.8|8068|8071.5|8068|8069.5|8066.7|37
1681104600000|2023-04-10 05:30:00|8069.8|8067|8075.8|8073|8078.2|8075|8067.8|8064.7|267
1681104900000|2023-04-10 05:35:00|8076.5|8072|8073.5|8069.7|8077.2|8074|8069.8|8066.5|94
1681105200000|2023-04-10 05:40:00|8072.8|8070.7|8061.5|8057.7|8074.2|8071|8060.8|8057.7|132
1681105500000|2023-04-10 05:45:00|8061.1|8058.3|8064.8|8062|8065.8|8063|8060.8|8057.5|72
1681105800000|2023-04-10 05:50:00|8063.5|8060.7|8057.5|8053.7|8063.8|8061|8056.8|8053.7|124
1681106100000|2023-04-10 05:55:00|8056.8|8054|8060.8|8058|8061.8|8059|8056.8|8053.7|80
1681106400000|2023-04-10 06:00:00|8061.8|8059|8056.5|8052.7|8062.8|8059.4|8054.5|8051.5|188
1681106700000|2023-04-10 06:05:00|8055.8|8053|8056.8|8054|8057.2|8054|8046.8|8043.5|330
1681107000000|2023-04-10 06:10:00|8057.2|8053.4|8064.8|8061|8067.8|8064.3|8055.5|8051.7|159
1681107300000|2023-04-10 06:15:00|8064.2|8061.4|8061.8|8059|8068.8|8066|8060.8|8058|134
1681107600000|2023-04-10 06:20:00|8062.5|8058.7|8071.8|8068|8072.2|8069|8060.8|8057.7|158
1681107900000|2023-04-10 06:25:00|8071.5|8067.7|8067.8|8064|8072.2|8069|8066.8|8063.7|109
1681108200000|2023-04-10 06:30:00|8067.5|8064.7|8072.8|8070|8073.2|8070|8066.8|8063.5|172
1681108500000|2023-04-10 06:35:00|8073.5|8069.7|8075.8|8073|8076.2|8073|8070.5|8067|295
1681108800000|2023-04-10 06:40:00|8075.5|8072.7|8067.5|8063.7|8075.8|8073|8065.5|8062.4|212
1681109100000|2023-04-10 06:45:00|8066.8|8064|8062.2|8058.4|8068.8|8065.7|8061.5|8058.4|205
1681109400000|2023-04-10 06:50:00|8061.8|8058|8068.8|8066|8073.5|8070.4|8060.8|8058|282
1681109700000|2023-04-10 06:55:00|8068.5|8065|8068.8|8066|8071.8|8068|8065.8|8063|118
1681110000000|2023-04-10 07:00:00|8066.8|8064|8080.5|8077.7|8080.8|8078|8065.8|8062.7|453
1681110300000|2023-04-10 07:05:00|8081.1|8077.3|8076.8|8074|8085|8081.7|8076.2|8073.4|315
1681110600000|2023-04-10 07:10:00|8077.8|8073|8075.8|8073|8078.2|8075|8066.8|8063.7|270
1681110900000|2023-04-10 07:15:00|8076.8|8074|8078.8|8076|8081.2|8078.4|8076.8|8073.7|136
1681111200000|2023-04-10 07:20:00|8077.8|8075|8079.2|8075.4|8079.8|8076.4|8075.8|8072.7|136
1681111500000|2023-04-10 07:25:00|8078.8|8076|8068.8|8066|8079.5|8076.3|8065.8|8062.5|276
1681111800000|2023-04-10 07:30:00|8068.5|8065.7|8047.2|8043.4|8069.5|8066|8044.5|8041.4|883
1681112100000|2023-04-10 07:35:00|8046.8|8044|8050.2|8047.4|8050.5|8047.4|8042.5|8039.1|612
1681112400000|2023-04-10 07:40:00|8050.5|8047.7|8056.5|8053.7|8064.9|8061.7|8049.8|8046.4|305
1681112700000|2023-04-10 07:45:00|8055.8|8053|8065.5|8062.7|8067.5|8064.7|8053.5|8050.7|250
1681113000000|2023-04-10 07:50:00|8066.2|8062.4|8069.5|8066.7|8073.5|8070.7|8063.5|8060.4|324
1681113300000|2023-04-10 07:55:00|8070.2|8066.4|8067.2|8063.4|8070.2|8067.4|8064.2|8061.4|192
1681113600000|2023-04-10 08:00:00|8066.8|8064|8073.5|8070.7|8075.5|8072.4|8064.5|8061.4|297
1681113900000|2023-04-10 08:05:00|8074.1|8071.3|8082.5|8079.7|8083.9|8080.7|8074.1|8070.7|492
1681114200000|2023-04-10 08:10:00|8082.9|8079.1|8073.5|8070.7|8083.9|8080.7|8073.5|8070.7|402
1681114500000|2023-04-10 08:15:00|8073.3|8070.5|8056.2|8053.4|8073.5|8070.7|8052.5|8049.4|644
1681114800000|2023-04-10 08:20:00|8056.5|8053.7|8069.5|8066.7|8069.5|8066.7|8053.5|8050.4|359
1681115100000|2023-04-10 08:25:00|8068.5|8065.7|8067.8|8064|8068.9|8065.7|8059.2|8055.9|878
1681115400000|2023-04-10 08:30:00|8066.8|8063|8078.1|8074.3|8079.1|8076.3|8065.5|8062|1842
1681115700000|2023-04-10 08:35:00|8078.5|8075.3|8081.1|8077.3|8082.8|8080|8074.1|8071|337
1681116000000|2023-04-10 08:40:00|8080.8|8077|8080.1|8077.3|8083.1|8080.3|8075.5|8072.3|274
1681116300000|2023-04-10 08:45:00|8081.1|8078|8089.1|8086.3|8091.1|8088.3|8080.1|8077.3|437
1681116600000|2023-04-10 08:50:00|8089.8|8086|8084.8|8081|8090.1|8087.3|8079.1|8075.7|264
1681116900000|2023-04-10 08:55:00|8085.5|8081.7|8083.8|8081|8086.1|8083.3|8079.1|8075.7|147
1681117200000|2023-04-10 09:00:00|8084.8|8082|8088.1|8085.3|8089.1|8086.3|8082.1|8079.3|201
1681117500000|2023-04-10 09:05:00|8087.8|8084|8094.1|8091.3|8096.1|8093.3|8087.1|8083.8|501
1681117800000|2023-04-10 09:10:00|8094.5|8090.7|8096.1|8092.3|8096.8|8093.6|8090.5|8087.3|168
1681118100000|2023-04-10 09:15:00|8095.1|8093.3|8092.1|8089.3|8096.1|8093.3|8091.1|8088|238
1681118400000|2023-04-10 09:20:00|8092.8|8089|8090.8|8087|8094.5|8091.3|8088.4|8085|213
1681118700000|2023-04-10 09:25:00|8090.1|8087.3|8097.1|8094.3|8101.1|8098.3|8090.1|8087|310
1681119000000|2023-04-10 09:30:00|8098.1|8094.7|8084.1|8081.3|8098.1|8094.7|8081.1|8078.3|689
1681119300000|2023-04-10 09:35:00|8083.8|8081|8086.1|8083.3|8089.5|8086.3|8083.1|8080|272
1681119600000|2023-04-10 09:40:00|8085.8|8083|8079.1|8076.3|8085.8|8083|8079.1|8076|209
1681119900000|2023-04-10 09:45:00|8080.1|8077|8082.1|8079.3|8082.1|8079.3|8079.1|8075.3|149
1681120200000|2023-04-10 09:50:00|8081.1|8078.3|8081.1|8078.3|8083.1|8079.7|8079.1|8076|147
1681120500000|2023-04-10 09:55:00|8080.8|8077|8079.1|8075.3|8081.8|8078.3|8078.1|8075|105
1681120800000|2023-04-10 10:00:00|8078.1|8075|8089.1|8086.3|8089.8|8086.5|8077.1|8074|210
1681121100000|2023-04-10 10:05:00|8089.8|8086|8090.1|8087.3|8100.5|8097.7|8088.5|8085.2|486
1681121400000|2023-04-10 10:10:00|8089.8|8087|8089.1|8086.3|8091.5|8088.2|8085.1|8082.3|177
1681121700000|2023-04-10 10:15:00|8089.8|8086|8091.1|8087.3|8095.1|8092.3|8089.1|8086|144
1681122000000|2023-04-10 10:20:00|8090.5|8087.7|8095.1|8092.3|8097.1|8094|8090.1|8087.3|300
1681122300000|2023-04-10 10:25:00|8094.8|8091.3|8081.1|8078.3|8095.5|8092.3|8081.1|8078|285
1681122600000|2023-04-10 10:30:00|8081.4|8078.6|8078.1|8075.3|8082.1|8079|8074.1|8071|262
1681122900000|2023-04-10 10:35:00|8079.1|8076.3|8080.1|8077.3|8084.1|8080.6|8077.1|8074.3|233
1681123200000|2023-04-10 10:40:00|8081.1|8078.3|8081.1|8078.3|8083.5|8080.3|8075.1|8072.3|148
1681123500000|2023-04-10 10:45:00|8080.1|8077.3|8079.1|8076.3|8082.1|8078.7|8076.1|8073.3|82
1681123800000|2023-04-10 10:50:00|8079.5|8075.7|8085.8|8082|8085.8|8082.3|8077.4|8074.3|222
1681124100000|2023-04-10 10:55:00|8085.1|8082.3|8078.1|8075.3|8085.8|8083|8077.1|8074|138
1681124400000|2023-04-10 11:00:00|8078.5|8074.7|8077.1|8073.3|8079.1|8075.7|8072.1|8068.7|263
1681124700000|2023-04-10 11:05:00|8078.1|8074.3|8082.1|8079.3|8083.1|8080.3|8075.1|8072.3|218
1681125000000|2023-04-10 11:10:00|8083.1|8080.3|8086.1|8083.3|8088.1|8085.3|8082.8|8079.3|269
1681125300000|2023-04-10 11:15:00|8087.1|8084.3|8081.1|8078.3|8091.1|8087.3|8078.4|8075.6|340
1681125600000|2023-04-10 11:20:00|8081.8|8078|8076.1|8073.3|8085.1|8082.3|8076.1|8073|184
1681125900000|2023-04-10 11:25:00|8076.5|8072.7|8063.1|8060.3|8076.5|8073.3|8062.8|8060|481
1681126200000|2023-04-10 11:30:00|8064.1|8061.3|8067.1|8064.3|8067.5|8064.3|8062.1|8059.3|470
1681126500000|2023-04-10 11:35:00|8066.8|8064|8065.1|8062.3|8072.1|8069|8063.1|8059.7|256
1681126800000|2023-04-10 11:40:00|8064.8|8062|8073.1|8070.3|8075.1|8072.3|8063.8|8060.3|410
1681127100000|2023-04-10 11:45:00|8074.1|8071.3|8079.1|8076.3|8080.1|8077.3|8072.8|8069.7|266
1681127400000|2023-04-10 11:50:00|8079.8|8077|8093.1|8090.3|8093.1|8090.3|8078.8|8075.3|1264
1681127700000|2023-04-10 11:55:00|8092.1|8089.3|8093.1|8090.3|8093.5|8090.3|8085.6|8082|441
1681128000000|2023-04-10 12:00:00|8092.5|8089.3|8094.1|8091.3|8099.1|8096.3|8091.8|8089|853
1681128300000|2023-04-10 12:05:00|8094.8|8091|8084.8|8082|8096.1|8093.3|8080.1|8077|774
1681128600000|2023-04-10 12:10:00|8085.4|8081.6|8087.1|8084.3|8089.4|8086.6|8081.1|8078|595
1681128900000|2023-04-10 12:15:00|8086.8|8084|8069.5|8065.7|8091.1|8088.3|8068.1|8065.3|1329
1681129200000|2023-04-10 12:20:00|8069.1|8065.3|8069.1|8066.3|8072.5|8069.7|8062.5|8059.7|3729
1681129500000|2023-04-10 12:25:00|8070.1|8065.7|8060.1|8057.3|8071.8|8069|8059.1|8056.3|991
1681129800000|2023-04-10 12:30:00|8060.5|8057.7|8028.8|8025|8064.7|8061.9|8025.5|8022.7|2319
1681130100000|2023-04-10 12:35:00|8028.2|8025.4|8002.8|8000|8031.2|8028|7998.5|7995.7|2578
1681130400000|2023-04-10 12:40:00|8003.1|8000.3|8013.8|8010|8018.5|8015.7|8002.8|8000|1629
1681130700000|2023-04-10 12:45:00|8013.5|8010.7|8005.8|8003|8016.5|8013.7|8004.5|8001.7|824
1681131000000|2023-04-10 12:50:00|8005.2|8002.4|7996.2|7992.4|8005.2|8002.4|7990.2|7987|1449
1681131300000|2023-04-10 12:55:00|7995.8|7993|7981.8|7979|7999.1|7996|7971.5|7968.5|2065
1681131600000|2023-04-10 13:00:00|7982.5|7978.7|8026.8|8023|8027.2|8024.4|7974.8|7971.7|3656
1681131900000|2023-04-10 13:05:00|8027.4|8024|8036.7|8032.9|8043.1|8040.3|8023.1|8019.7|4360
1681132200000|2023-04-10 13:10:00|8036.1|8033.3|8038.1|8035.3|8048.5|8045.3|8030.1|8027.3|1783
1681132500000|2023-04-10 13:15:00|8038.7|8034.9|8046.4|8043.6|8052.5|8049.2|8035.1|8031.9|2785
1681132800000|2023-04-10 13:20:00|8047|8043.2|8044.4|8041.6|8051.4|8048.6|8033.7|8030.9|1457
1681133100000|2023-04-10 13:25:00|8044.1|8041.3|8048.4|8045.6|8051.4|8048.6|8038.4|8035.2|1243
1681133400000|2023-04-10 13:30:00|8049.4|8046.9|8050.4|8047.6|8059.4|8056.6|8044.7|8041.2|2541
1681133700000|2023-04-10 13:35:00|8049.7|8046.9|8059.4|8056.6|8062|8058.9|8041.4|8038.6|1847
1681134000000|2023-04-10 13:40:00|8059.7|8056.9|8069.7|8066.9|8085.7|8082.9|8059.4|8056.2|5244
1681134300000|2023-04-10 13:45:00|8070.3|8067.5|8061.7|8058.9|8080.7|8077.4|8060.7|8057.5|3122
1681134600000|2023-04-10 13:50:00|8062.3|8058.5|8065.4|8061.6|8074|8071.2|8060|8056.9|1872
1681134900000|2023-04-10 13:55:00|8064.4|8062.2|8060.7|8057.9|8071.3|8067.9|8050|8047.2|2126
1681135200000|2023-04-10 14:00:00|8061|8057.2|8067|8063.2|8083.7|8080.9|8056.7|8053.5|1935
1681135500000|2023-04-10 14:05:00|8066.9|8064.1|8071.7|8068.9|8078.3|8075.5|8064.7|8061.9|1261
1681135800000|2023-04-10 14:10:00|8072|8069.2|8079.7|8076.9|8084.3|8081.5|8071.7|8068.5|1121
1681136100000|2023-04-10 14:15:00|8080.3|8076.5|8067.7|8064.9|8086.3|8083.5|8066.3|8062.9|1474
1681136400000|2023-04-10 14:20:00|8067.4|8064.6|8062.3|8059.5|8072.3|8068.9|8061|8057.9|1130
1681136700000|2023-04-10 14:25:00|8062.7|8059.9|8068.7|8065.9|8070.3|8066.9|8058.3|8055.4|1288
1681137000000|2023-04-10 14:30:00|8069.3|8065.5|8086.7|8083.9|8094.7|8091.1|8066.9|8063.6|2217
1681137300000|2023-04-10 14:35:00|8086|8083.2|8088|8084.2|8110.3|8107.5|8085.4|8082.5|4359
1681137600000|2023-04-10 14:40:00|8088.4|8084.6|8051.1|8048.3|8092|8089.2|8042.8|8039.7|5110
1681137900000|2023-04-10 14:45:00|8050.8|8048|8033.8|8031|8050.8|8048|8025.2|8022.4|5759
1681138200000|2023-04-10 14:50:00|8032.8|8030|8037.8|8035|8042.8|8040|8030.2|8027|1797
1681138500000|2023-04-10 14:55:00|8038.8|8036|8030.8|8028|8041.2|8038|8025.8|8023|1108
1681138800000|2023-04-10 15:00:00|8031.5|8027.7|8047.8|8045|8049.8|8047|8024.8|8022|1326
1681139100000|2023-04-10 15:05:00|8048.8|8045.7|8038.8|8036|8053.5|8050.7|8035.8|8033|1066
1681139400000|2023-04-10 15:10:00|8039.5|8035.7|8046.8|8044|8053.8|8050.4|8035.8|8032.7|985
1681139700000|2023-04-10 15:15:00|8046.1|8043.3|8043.8|8041|8053.5|8050.7|8033.8|8031|906
1681140000000|2023-04-10 15:20:00|8043.2|8040.4|8037.8|8035|8043.2|8040.4|8026.5|8023|885
1681140300000|2023-04-10 15:25:00|8038.5|8034.7|8048.8|8046|8053.2|8050.1|8036.5|8033|1053
1681140600000|2023-04-10 15:30:00|8047.8|8045|8037.8|8035|8048.8|8046|8027.2|8024|1210
1681140900000|2023-04-10 15:35:00|8037.5|8034|8020.5|8017.7|8037.5|8034.7|8020.2|8017.2|2280
1681141200000|2023-04-10 15:40:00|8020.2|8017.4|8005.3|8002.5|8023.5|8020.4|8001.6|7998.8|3712
1681141500000|2023-04-10 15:45:00|8004.3|8001.5|8014.5|8011.7|8019.5|8016.7|8001.3|7998.5|2023
1681141800000|2023-04-10 15:50:00|8015.5|8012.7|8004.5|8001.7|8017.5|8014.4|8004.3|8001.5|1000
1681142100000|2023-04-10 15:55:00|8004.9|8001.1|7997.7|7994.9|8008.9|8005.7|7991.6|7988.8|9674
1681142400000|2023-04-10 16:00:00|7997.4|7994.6|7996.7|7993.9|7999.1|7995.9|7989.7|7986.9|2834
1681142700000|2023-04-10 16:05:00|7996.1|7993.3|7997.7|7994.9|8001.4|7997.9|7990.7|7987.6|1068
1681143000000|2023-04-10 16:10:00|7998.1|7994.3|8007|8004.2|8009.6|8006.8|7996.7|7993.6|1327
1681143300000|2023-04-10 16:15:00|8007.4|8004.6|8006|8003.2|8018|8015.2|8003.4|8000.6|928
1681143600000|2023-04-10 16:20:00|8006.4|8003.6|8013.4|8010.6|8019.7|8016.8|8004.4|8001.1|818
1681143900000|2023-04-10 16:25:00|8014.4|8011.5|8008.4|8005.6|8019.4|8016.6|8003.4|8000.2|742
1681144200000|2023-04-10 16:30:00|8008|8005.2|8005.7|8002.9|8017.4|8013.9|8003.7|8000.9|1098
1681144500000|2023-04-10 16:35:00|8006.1|8002.3|8006.7|8003.9|8013.1|8009.9|8002.1|7998.9|556
1681144800000|2023-04-10 16:40:00|8008.1|8004.3|8001.7|7998.9|8009.1|8005.9|7995.7|7992.3|1014
1681145100000|2023-04-10 16:45:00|8002.4|7998.6|7996.1|7993.3|8003.4|8000.1|7995.1|7992.3|706
1681145400000|2023-04-10 16:50:00|7995.7|7992.9|8000.1|7997.3|8001.4|7998.6|7991.1|7988.3|682
1681145700000|2023-04-10 16:55:00|7998.7|7994.9|7992.4|7989.6|7999.1|7996.3|7986.4|7983.6|2115
1681146000000|2023-04-10 17:00:00|7994.4|7991.6|7989.4|7986.6|7999.4|7996.3|7984.8|7981.6|1353
1681146300000|2023-04-10 17:05:00|7989.8|7986|7992.4|7989.6|7995.8|7992.6|7982.8|7979.6|933
1681146600000|2023-04-10 17:10:00|7991.4|7988.6|7992.8|7990|7998.1|7995|7986.8|7983.6|778
1681146900000|2023-04-10 17:15:00|7993.4|7989|7990.5|7986.7|7995.8|7993|7985.5|7982.7|1723
1681147200000|2023-04-10 17:20:00|7989.5|7987|8002.8|8000|8007.9|8005|7989.5|7987|1843
1681147500000|2023-04-10 17:25:00|8003.4|7999.6|8007.8|8005|8009.8|8007|7999.8|7996.6|883
1681147800000|2023-04-10 17:30:00|8008.4|8004.6|8002.1|7999.3|8014.7|8011.3|8001.4|7998.3|2658
1681148100000|2023-04-10 17:35:00|8002.7|7998.9|7999.7|7996.9|8007.1|8003.9|7999.1|7995.9|539
1681148400000|2023-04-10 17:40:00|8000.1|7997.3|7999|7996.2|8003.4|7999.9|7991.4|7988.3|1727
1681148700000|2023-04-10 17:45:00|7999.4|7996.6|8012|8009.2|8013|8010.2|7996.9|7993.6|656
1681149000000|2023-04-10 17:50:00|8012.4|8008.6|8014.6|8011.8|8021.6|8018.5|8009|8005.8|3059
1681149300000|2023-04-10 17:55:00|8015.6|8012.8|8003.6|8000.8|8017.6|8014.8|8002.7|7999.6|1110
1681149600000|2023-04-10 18:00:00|8003.9|8001.1|8010|8007.2|8011.5|8008.2|7997.7|7994.9|1744
1681149900000|2023-04-10 18:05:00|8011|8006.6|8001.4|7997.6|8012|8008.8|7998.7|7995.6|1947
1681150200000|2023-04-10 18:10:00|8001|7998.2|8013.4|8010.6|8016.4|8013.2|8000|7996.8|2179
1681150500000|2023-04-10 18:15:00|8014|8010.2|8009.4|8006.6|8024.7|8021.6|8008.4|8005.2|2120
1681150800000|2023-04-10 18:20:00|8010|8007.2|8000.4|7997.6|8011|8007.6|7996.7|7993.9|1592
1681151100000|2023-04-10 18:25:00|8000.7|7997.9|7978.7|7975.9|8006.1|8002.9|7965.4|7962|9867
1681151400000|2023-04-10 18:30:00|7979.6|7975.8|7968.1|7965.3|7990.4|7987.6|7966.1|7963.3|2515
1681151700000|2023-04-10 18:35:00|7967.7|7964.9|7978.1|7975.3|7980.1|7977.3|7965.4|7962.6|3554
1681152000000|2023-04-10 18:40:00|7978.7|7974.9|7972.7|7968.9|7987.1|7983.3|7971.1|7967.9|650
1681152300000|2023-04-10 18:45:00|7973|7970.2|7983.1|7979.3|7985.1|7982.3|7973|7970.2|368
1681152600000|2023-04-10 18:50:00|7982.1|7978.9|7981.1|7978.3|7984.1|7981.3|7977.6|7974.3|633
1681152900000|2023-04-10 18:55:00|7981.5|7977.7|7988|7985.2|7990.4|7987.3|7977.1|7974.3|2078
1681153200000|2023-04-10 19:00:00|7988.4|7985.6|7992|7989.2|7992.4|7989.6|7984|7981.2|1180
1681153500000|2023-04-10 19:05:00|7992.4|7988.6|7989.4|7986.6|7992.4|7989.2|7985|7981.6|484
1681153800000|2023-04-10 19:10:00|7990.4|7987.2|7988.4|7984.6|7990.4|7987.6|7983.4|7980.6|411
1681154100000|2023-04-10 19:15:00|7988|7985.2|7992.4|7989.6|7995|7992.2|7985.4|7982.2|514
1681154400000|2023-04-10 19:20:00|7993.4|7989.3|7988.4|7985.6|7993.4|7989.6|7985.4|7982.6|328
1681154700000|2023-04-10 19:25:00|7988|7985.2|7992.4|7989.6|7996|7993.2|7986.4|7983.6|461
1681155000000|2023-04-10 19:30:00|7993|7990.2|7988.4|7985.6|7993.4|7990.2|7987.4|7984.6|152
1681155300000|2023-04-10 19:35:00|7988.6|7985.8|7985.4|7982.6|7992.4|7989.6|7985.4|7982.2|229
1681155600000|2023-04-10 19:40:00|7986|7983.2|7989.4|7986.6|7991.4|7988.6|7986|7983.2|207
1681155900000|2023-04-10 19:45:00|7989.1|7986.3|7990|7987.2|7992.4|7989.2|7988|7985.2|219
1681156200000|2023-04-10 19:50:00|7990.4|7986.6|7978.1|7975.3|7991.5|7988.6|7978.1|7974.9|569
1681156500000|2023-04-10 19:55:00|7978.7|7974.9|7985.4|7981.6|7986.7|7983.9|7978.1|7974.9|484
1681156800000|2023-04-10 20:00:00|7984.7|7981.9|7989.1|7986.3|7990.1|7986.9|7983.1|7980.3|174
1681157100000|2023-04-10 20:05:00|7988.7|7985.9|7986.4|7983.6|7990.7|7987.3|7986.4|7983.6|117
1681157400000|2023-04-10 20:10:00|7985.7|7982.9|7986.7|7983.9|7987.1|7983.9|7984.4|7981.3|205
1681157700000|2023-04-10 20:15:00|7987.7|7984.9|7988.7|7984.9|7988.7|7985.9|7985.4|7982.2|121
1681158000000|2023-04-10 20:20:00|7989.4|7986.6|7988.4|7985.6|7991.4|7987.9|7987.4|7984.6|149
1681158300000|2023-04-10 20:25:00|7987.7|7984.9|7989.4|7985.6|7989.7|7986.6|7984.4|7981.2|166
1681158600000|2023-04-10 20:30:00|7989|7986.2|7989.7|7986.9|7993.7|7990.9|7985.4|7982.4|270
1681158900000|2023-04-10 20:35:00|7990.1|7987.3|7989|7986.2|7992.2|7989.3|7987.7|7984.6|58
1681159200000|2023-04-10 20:40:00|7989.4|7986.6|7993.4|7990.6|7993.7|7990.6|7989.4|7986.6|288
1681159500000|2023-04-10 20:45:00|7993.7|7990.9|7992.7|7989.9|7994.7|7991.9|7990.7|7987.9|299
1681159800000|2023-04-10 20:50:00|7993.7|7990.3|7992.7|7989.9|7995.4|7992.6|7992.7|7989.9|112
1681160100000|2023-04-10 20:55:00|7993|7990.2|7995.1|7991.3|7998.1|7994.9|7990.7|7987.6|281
1681164000000|2023-04-10 22:00:00|7989.7|7985.9|7982.7|7979.9|7992.4|7988.9|7982.7|7979.9|95
1681164300000|2023-04-10 22:05:00|7983.1|7979.3|7988.1|7985.3|7988.1|7985.3|7982.7|7979.3|58
1681164600000|2023-04-10 22:10:00|7988.5|7984.7|7989.1|7985.3|7989.2|7985.7|7987.4|7984.3|39
1681164900000|2023-04-10 22:15:00|7989.5|7985.7|7990.1|7987.3|7990.7|7987.3|7988.7|7985.7|40
1681165200000|2023-04-10 22:20:00|7989.7|7986.9|7989.7|7986.9|7991.1|7987.3|7989.7|7986.3|22
1681165500000|2023-04-10 22:25:00|7990.1|7986.3|7990.1|7986.3|7990.7|7987.2|7989.4|7985.9|31
1681165800000|2023-04-10 22:30:00|7989.7|7986.9|7990.4|7986.6|7991.1|7987.9|7989.7|7986.3|30
1681166100000|2023-04-10 22:35:00|7990|7987.2|7990.4|7986.6|7992.1|7988.6|7990|7986.6|20
1681166400000|2023-04-10 22:40:00|7990.7|7986.9|7990.7|7987.9|7992.1|7988.9|7990.1|7986.9|31
1681166700000|2023-04-10 22:45:00|7989.7|7986.9|7990.4|7986.6|7990.4|7986.9|7988.7|7985.4|18
1681167000000|2023-04-10 22:50:00|7989.7|7986.9|7988.7|7985.9|7991.1|7987.9|7988.7|7985.6|18
1681167300000|2023-04-10 22:55:00|7989.4|7985.6|7989.4|7985.6|7990.1|7986.3|7988.7|7985.6|13
1681167600000|2023-04-10 23:00:00|7988.7|7985.9|7988.4|7984.6|7989.1|7985.9|7987.7|7984.6|26
1681167900000|2023-04-10 23:05:00|7988|7985.2|7986.4|7982.6|7988.7|7985.6|7985.7|7982.4|58
1681168200000|2023-04-10 23:10:00|7986.7|7983.6|7987.7|7984.9|7988.7|7985.2|7986.4|7982.9|22
1681168500000|2023-04-10 23:15:00|7987.5|7984.7|7987.4|7983.6|7987.7|7984.7|7986.7|7983.6|13
1681168800000|2023-04-10 23:20:00|7986.7|7983.9|7986.7|7983.9|7987.7|7984.3|7986.7|7983.6|19
1681169100000|2023-04-10 23:25:00|7987.4|7983.6|7986.7|7983.9|7987.5|7984.2|7986.7|7983.6|14
1681169400000|2023-04-10 23:30:00|7986.4|7982.6|7987.7|7984.9|7988.5|7985.6|7986|7982.6|27
1681169700000|2023-04-10 23:35:00|7988.4|7984.6|7988.4|7984.6|7988.7|7985.6|7987.4|7984.4|13
1681170000000|2023-04-10 23:40:00|7987.7|7984.9|7987.4|7983.6|7988.4|7985.3|7986.7|7983.4|42
1681170300000|2023-04-10 23:45:00|7986.7|7983.9|7986.7|7983.9|7987.7|7984.9|7986.7|7983.6|17
1681170600000|2023-04-10 23:50:00|7987.7|7984.6|7987.7|7983.9|7988.1|7984.9|7986.4|7982.9|45
1681170900000|2023-04-10 23:55:00|7987.4|7984.6|7988.4|7985.6|7988.9|7985.6|7987.4|7984.6|26
1681171200000|2023-04-11 00:00:00|7988.7|7984.9|7983.4|7979.6|7990.7|7987.6|7982.4|7979.6|316
1681171500000|2023-04-11 00:05:00|7982.7|7979.9|7981.7|7978.9|7983.7|7980.9|7977.7|7974.6|261
1681171800000|2023-04-11 00:10:00|7982.4|7978.6|7988.4|7984.6|7989.4|7985.9|7980.7|7977.6|96
1681172100000|2023-04-11 00:15:00|7988.7|7985.6|7993.4|7990.6|7997.4|7994.3|7988.7|7985.6|187
1681172400000|2023-04-11 00:20:00|7994.4|7990.9|7994.4|7990.6|7999.4|7996.3|7993.4|7990.2|134
1681172700000|2023-04-11 00:25:00|7993.7|7990.9|7990.4|7987.6|7994.7|7991.6|7990.4|7987.6|47
1681173000000|2023-04-11 00:30:00|7991|7987.2|7991.7|7988.9|7993.7|7990.6|7990.5|7987.2|42
1681173300000|2023-04-11 00:35:00|7991.4|7987.9|7992.7|7989.9|7996.1|7993.3|7991.4|7987.9|51
1681173600000|2023-04-11 00:40:00|7993.1|7989.3|7991.7|7988.9|7993.1|7989.9|7990.7|7987.6|28
1681173900000|2023-04-11 00:45:00|7992.4|7988.6|7993.4|7989.6|7995.1|7992.3|7990.7|7987.8|57
1681174200000|2023-04-11 00:50:00|7993|7990.2|7995.4|7991.6|7996.4|7993.6|7993|7989.9|38
1681174500000|2023-04-11 00:55:00|7995.7|7992.9|7995.7|7991.9|7997.7|7994.6|7994.7|7990.9|55
1681174800000|2023-04-11 01:00:00|7995.4|7991.6|7999.7|7995.9|8000.7|7997.9|7990.4|7986.9|280
1681175100000|2023-04-11 01:05:00|8000.4|7996.9|7999.7|7996.9|8006.7|8003.9|7996.4|7992.9|285
1681175400000|2023-04-11 01:10:00|7999.4|7996.6|7999.1|7996.3|8001.4|7997.9|7995.4|7992.3|112
1681175700000|2023-04-11 01:15:00|7998.7|7995.9|8000.4|7996.6|8002.5|7999.6|7998.4|7995.6|67
1681176000000|2023-04-11 01:20:00|8000.7|7996.9|7999.7|7996.9|8004.1|8000.9|7999.7|7996.6|97
1681176300000|2023-04-11 01:25:00|7998.7|7995.9|7999.7|7996.9|8003.1|8000.1|7998.7|7995.9|98
1681176600000|2023-04-11 01:30:00|7999.4|7995.9|7987.7|7984.9|8000.4|7997.6|7987.7|7984.9|153
1681176900000|2023-04-11 01:35:00|7987.1|7984.3|7996.7|7993.9|7997.7|7994.9|7981.7|7978.6|249
1681177200000|2023-04-11 01:40:00|7997.1|7993.3|8000.7|7997.9|8001.7|7998.6|7994.7|7991.6|217
1681177500000|2023-04-11 01:45:00|8001.4|7997.6|7999.7|7996.9|8002.1|7998.9|7996.4|7993.3|106
1681177800000|2023-04-11 01:50:00|8000.1|7996.3|8001.1|7998.3|8002.7|7999.3|7996.7|7993.3|70
1681178100000|2023-04-11 01:55:00|8001.7|7997.9|8005.7|8002.9|8008.4|8005.1|8001.5|7997.9|352
1681178400000|2023-04-11 02:00:00|8005.1|8002.3|8024.4|8021.6|8026|8022.6|8004.7|8001.9|853
1681178700000|2023-04-11 02:05:00|8025|8021.2|8025.4|8021.6|8027|8024.2|8021|8017.8|393
1681179000000|2023-04-11 02:10:00|8025|8022.2|8027|8024.2|8034.4|8031.2|8025|8021.6|532
1681179300000|2023-04-11 02:15:00|8027.4|8023.6|8026|8023.2|8028.4|8025.2|8025|8021.8|121
1681179600000|2023-04-11 02:20:00|8025.6|8022.8|8023|8020.2|8026.4|8023.6|8021|8017.8|172
1681179900000|2023-04-11 02:25:00|8022.6|8019.8|8022|8019.2|8025|8021.8|8021.4|8018.2|89
1681180200000|2023-04-11 02:30:00|8021|8018.2|8027|8024.2|8034|8030.6|8021|8017.8|259
1681180500000|2023-04-11 02:35:00|8027.6|8023.8|8023|8020.2|8028.4|8024.9|8022|8018.8|207
1681180800000|2023-04-11 02:40:00|8024|8021.2|8021.8|8018|8024|8021.2|8019.8|8016.6|506
1681181100000|2023-04-11 02:45:00|8021.4|8018.6|8020.8|8018|8022.1|8019|8019.4|8016.6|95
1681181400000|2023-04-11 02:50:00|8020.4|8017.6|8020.8|8018|8023.1|8020|8018.1|8014.6|124
1681181700000|2023-04-11 02:55:00|8021.8|8018.3|8022.1|8018.3|8022.1|8019|8018.1|8015|98
1681182000000|2023-04-11 03:00:00|8021.1|8018.8|8025.4|8021.6|8029.3|8026|8021.1|8018|238
1681182300000|2023-04-11 03:05:00|8025.8|8022|8033.1|8030.3|8034.1|8030.3|8024.8|8021.6|145
1681182600000|2023-04-11 03:10:00|8033.8|8030|8036.8|8034|8038.8|8035.3|8033.1|8030|203
1681182900000|2023-04-11 03:15:00|8037.1|8033.3|8039.8|8037|8040.8|8037.5|8033.4|8030.3|149
1681183200000|2023-04-11 03:20:00|8040.1|8036.3|8039.1|8036.3|8040.3|8037.3|8037.8|8034.3|107
1681183500000|2023-04-11 03:25:00|8039.8|8036|8035.8|8033|8039.8|8036.3|8035.1|8032|87
1681183800000|2023-04-11 03:30:00|8036.1|8032.3|8033.8|8031|8036.1|8033|8032.8|8029.3|57
1681184100000|2023-04-11 03:35:00|8034.1|8031.3|8032.8|8029|8034.8|8031.3|8032.1|8029|72
1681184400000|2023-04-11 03:40:00|8032.1|8029.3|8032.1|8028.3|8034.1|8031|8029.8|8027|123
1681184700000|2023-04-11 03:45:00|8031.8|8029|8031.8|8029|8032.3|8029.3|8029.8|8026.8|99
1681185000000|2023-04-11 03:50:00|8031.1|8028.3|8033.1|8030.3|8034.1|8031|8031.1|8028|33
1681185300000|2023-04-11 03:55:00|8032.1|8029.3|8031.8|8029|8032.8|8030|8031.1|8028|72
1681185600000|2023-04-11 04:00:00|8032|8029.2|8034.8|8032|8036.1|8033|8032|8029.2|143
1681185900000|2023-04-11 04:05:00|8035.1|8031.3|8035.8|8033|8036.4|8033|8032.8|8029.3|65
1681186200000|2023-04-11 04:10:00|8035.4|8032.6|8037.1|8034.3|8038.3|8035|8035.1|8032.3|57
1681186500000|2023-04-11 04:15:00|8036.1|8033.3|8037.8|8035|8038.1|8035.3|8036.1|8033|68
1681186800000|2023-04-11 04:20:00|8037.4|8034.6|8037.8|8035|8038.1|8035.3|8036.1|8033|49
1681187100000|2023-04-11 04:25:00|8037.4|8034.6|8037.1|8034.3|8040.1|8036.7|8037.1|8034|154
1681187400000|2023-04-11 04:30:00|8037.8|8035|8037.8|8035|8038.8|8036|8036.1|8033|76
1681187700000|2023-04-11 04:35:00|8037.4|8034.6|8035.8|8033|8037.4|8034.6|8032.1|8029|128
1681188000000|2023-04-11 04:40:00|8036.1|8033.3|8036.8|8034|8040.1|8037.3|8035.8|8032.6|109
1681188300000|2023-04-11 04:45:00|8037.4|8033.6|8034.8|8032|8038.1|8035|8032.8|8029.6|56
1681188600000|2023-04-11 04:50:00|8035.8|8033|8035.1|8032.3|8036.1|8033.3|8034.1|8031|84
1681188900000|2023-04-11 04:55:00|8036.1|8032|8037.1|8033.3|8037.1|8034|8035.1|8032|34
1681189200000|2023-04-11 05:00:00|8036.8|8034|8035.8|8033|8038.1|8035|8033.8|8030.3|104
1681189500000|2023-04-11 05:05:00|8036.1|8032|8033.8|8031|8038.1|8035|8032.8|8029.6|81
1681189800000|2023-04-11 05:10:00|8034.4|8031.6|8042.8|8039|8043.1|8040|8034.4|8031.6|279
1681190100000|2023-04-11 05:15:00|8042.1|8039.3|8042.4|8038.6|8043.1|8040|8037.4|8034|127
1681190400000|2023-04-11 05:20:00|8043.1|8039.3|8040.4|8037.6|8043.1|8040|8039.8|8036.6|91
1681190700000|2023-04-11 05:25:00|8040.8|8038|8038.8|8036|8042.4|8039|8038.8|8035.6|82
1681191000000|2023-04-11 05:30:00|8039|8036.2|8042.8|8040|8046.1|8043|8039|8036.2|183
1681191300000|2023-04-11 05:35:00|8043.1|8039.3|8037.4|8034.6|8043.1|8039.3|8037.4|8033.6|226
1681191600000|2023-04-11 05:40:00|8037.8|8034|8041.8|8039|8043.1|8040|8036|8032.6|157
1681191900000|2023-04-11 05:45:00|8040.8|8038|8046.8|8043|8047.1|8044|8038.8|8036|189
1681192200000|2023-04-11 05:50:00|8047.1|8044|8041.8|8039|8048.1|8044.8|8041.8|8039|118
1681192500000|2023-04-11 05:55:00|8042.1|8039.3|8047.8|8045|8048.4|8045|8042.1|8038.6|69
1681192800000|2023-04-11 06:00:00|8048.1|8044.3|8050.1|8046.3|8050.1|8047|8043.8|8040.3|284
1681193100000|2023-04-11 06:05:00|8049.5|8046.7|8053.8|8050|8055.1|8052|8049.1|8046.3|395
1681193400000|2023-04-11 06:10:00|8054.1|8051|8061.8|8059|8061.8|8059|8051.8|8048.6|491
1681193700000|2023-04-11 06:15:00|8062|8059.2|8059.1|8055.3|8064.1|8061|8057.8|8054.6|410
1681194000000|2023-04-11 06:20:00|8058.8|8056|8056.8|8054|8062.1|8059|8056.8|8053.3|189
1681194300000|2023-04-11 06:25:00|8056.1|8053.3|8052.8|8050|8056.4|8053.3|8051.8|8048.6|287
1681194600000|2023-04-11 06:30:00|8053.4|8050.6|8052.8|8050|8056.1|8053|8051|8048.2|246
1681194900000|2023-04-11 06:35:00|8053.8|8049.5|8050.8|8047|8054.8|8052|8048.4|8045|233
1681195200000|2023-04-11 06:40:00|8051.1|8047.3|8049.8|8046|8057.1|8054|8048.8|8045.5|428
1681195500000|2023-04-11 06:45:00|8048.8|8045.6|8040.8|8038|8050.1|8046.6|8040.4|8037|433
1681195800000|2023-04-11 06:50:00|8039.8|8037|8038.8|8036|8043.1|8040|8036.1|8033.3|524
1681196100000|2023-04-11 06:55:00|8039|8036.2|8040.8|8038|8046.1|8043|8038.1|8034.6|274
1681196400000|2023-04-11 07:00:00|8041.8|8038.6|8052.8|8049|8059.1|8056|8041.3|8038.5|675
1681196700000|2023-04-11 07:05:00|8051.8|8048.6|8051.8|8049|8058.1|8055|8047.8|8044.6|416
1681197000000|2023-04-11 07:10:00|8051.5|8048.7|8043.8|8041|8052.1|8049|8043.4|8040.6|318
1681197300000|2023-04-11 07:15:00|8044.4|8040.6|8039.8|8037|8048.1|8045|8038.4|8035.3|359
1681197600000|2023-04-11 07:20:00|8039.1|8036.3|8042.4|8039.6|8046.3|8043|8038.1|8035|322
1681197900000|2023-04-11 07:25:00|8043.4|8040|8044.4|8041.6|8048.1|8045.3|8041.4|8038.6|392
1681198200000|2023-04-11 07:30:00|8045.4|8042|8045.8|8043|8051.4|8048.3|8042.8|8040|365
1681198500000|2023-04-11 07:35:00|8046.4|8042.6|8036.8|8033|8047.4|8044|8032.8|8029|573
1681198800000|2023-04-11 07:40:00|8036.4|8033.6|8035.8|8032|8037.4|8034|8024.8|8021.6|684
1681199100000|2023-04-11 07:45:00|8036|8033|8044.4|8040.6|8046.8|8043.2|8033.4|8030|335
1681199400000|2023-04-11 07:50:00|8044.8|8041|8041.8|8039|8045.8|8042.6|8038.1|8034.6|229
1681199700000|2023-04-11 07:55:00|8042.4|8038.6|8043.1|8040.3|8044.8|8042|8036.8|8034|267
1681200000000|2023-04-11 08:00:00|8042.8|8040|8043.8|8041|8048.1|8045|8040.8|8037|555
1681200300000|2023-04-11 08:05:00|8044|8041.2|8031.4|8027.6|8046.8|8043.2|8026.4|8023|666
1681200600000|2023-04-11 08:10:00|8032.4|8028.6|8038.4|8034.6|8049.1|8046|8031.4|8027.6|623
1681200900000|2023-04-11 08:15:00|8037.8|8035|8041.6|8038.8|8042.1|8039|8029.8|8026.6|520
1681201200000|2023-04-11 08:20:00|8041.8|8039|8036.4|8032.6|8044.8|8042|8035.4|8032.6|324
1681201500000|2023-04-11 08:25:00|8036.8|8034|8039.4|8036.6|8039.4|8036.6|8023.8|8020.6|1217
1681201800000|2023-04-11 08:30:00|8039.8|8037|8047|8044.2|8055.9|8052.6|8034.8|8031.6|1308
1681202100000|2023-04-11 08:35:00|8047.4|8043.6|8046|8042.2|8048.4|8045.2|8038|8035.2|504
1681202400000|2023-04-11 08:40:00|8046.7|8043.2|8045|8041.2|8055.4|8052.2|8044|8040.9|360
1681202700000|2023-04-11 08:45:00|8044.7|8040.9|8044|8040.2|8045.7|8042.9|8041|8037.9|342
1681203000000|2023-04-11 08:50:00|8043.7|8040.9|8036.4|8033.6|8045|8042.2|8029|8026.2|504
1681203300000|2023-04-11 08:55:00|8037|8033.2|8032|8029.2|8044.4|8041.2|8031|8027.2|233
1681203600000|2023-04-11 09:00:00|8032.7|8028.9|8036|8033.2|8040.4|8037.2|8026.4|8023.2|608
1681203900000|2023-04-11 09:05:00|8036.4|8032.6|8031|8028.2|8037|8034.2|8030|8026.9|301
1681204200000|2023-04-11 09:10:00|8031.4|8027.6|8031.4|8027.6|8035.4|8032.2|8029|8026.2|223
1681204500000|2023-04-11 09:15:00|8031|8028.2|8039|8036.2|8044|8041.2|8031|8027.6|343
1681204800000|2023-04-11 09:20:00|8039.4|8035.6|8042|8038.2|8042.4|8039.2|8036|8032.9|270
1681205100000|2023-04-11 09:25:00|8041.4|8038.6|8040.7|8036.9|8044.7|8041.2|8037.3|8034.5|421
1681205400000|2023-04-11 09:30:00|8040|8037.2|8029|8026.2|8040.5|8037.2|8027.7|8024.9|412
1681205700000|2023-04-11 09:35:00|8030|8027.2|8031|8028.2|8035.4|8032.2|8027|8023.6|481
1681206000000|2023-04-11 09:40:00|8031.4|8027.6|8021|8018.2|8033.1|8029.8|8019|8015.9|385
1681206300000|2023-04-11 09:45:00|8021.4|8017.6|8012|8009.2|8023|8020.2|8010.7|8007.9|1128
1681206600000|2023-04-11 09:50:00|8012.4|8008.6|8011.4|8008.6|8017.4|8014.2|8010|8006.9|457
1681206900000|2023-04-11 09:55:00|8011|8008.2|8011.7|8008.9|8017.5|8014.2|8006|8002.9|537
1681207200000|2023-04-11 10:00:00|8012|8009.2|8003|8000.2|8015.5|8012.2|7999.3|7996.5|854
1681207500000|2023-04-11 10:05:00|8004|7999.9|8001|7998.2|8009.4|8006.2|7999.9|7996.9|706
1681207800000|2023-04-11 10:10:00|8001.4|7997.6|7996.7|7993.9|8005|8002.2|7995.7|7992.9|659
1681208100000|2023-04-11 10:15:00|7997|7993.2|7997|7994.2|7999.5|7996.2|7991.4|7988.2|765
1681208400000|2023-04-11 10:20:00|7996.7|7993.9|7998|7995.2|8001|7998.2|7995|7991.6|464
1681208700000|2023-04-11 10:25:00|7998.7|7995.9|8001|7998.2|8006.4|8003.2|7998.7|7995.9|493
1681209000000|2023-04-11 10:30:00|8000.7|7997.9|7976.4|7973.6|8001|7997.9|7974.7|7971.9|1367
1681209300000|2023-04-11 10:35:00|7976|7973.2|7969.8|7967|7977|7974.2|7947.2|7944.4|3363
1681209600000|2023-04-11 10:40:00|7970.2|7966.4|7952.8|7950|7970.2|7966.4|7952.8|7949.6|766
1681209900000|2023-04-11 10:45:00|7953.4|7949.6|7960.8|7957|7961.8|7959|7949.4|7946.6|957
1681210200000|2023-04-11 10:50:00|7959.8|7956.6|7958.8|7956|7966.8|7964|7952.8|7950|683
1681210500000|2023-04-11 10:55:00|7959|7956.2|7966.8|7963|7971.2|7968.4|7959|7956.2|573
1681210800000|2023-04-11 11:00:00|7965.8|7961.4|7970.4|7967.6|7979.2|7976|7961.5|7958.4|1022
1681211100000|2023-04-11 11:05:00|7970.8|7967|7966.8|7964|7975.8|7973|7966.3|7963.4|415
1681211400000|2023-04-11 11:10:00|7967.2|7963.4|7963.4|7959.6|7971.8|7969|7959.8|7956.4|636
1681211700000|2023-04-11 11:15:00|7963.8|7961|7970.8|7967|7974.8|7972|7961.8|7958.6|575
1681212000000|2023-04-11 11:20:00|7970.2|7967.4|7972.8|7969|7975.2|7972|7966.8|7963.6|269
1681212300000|2023-04-11 11:25:00|7972.4|7969.6|7955.4|7951.6|7973.8|7971|7952.8|7950|560
1681212600000|2023-04-11 11:30:00|7954.8|7952|7956.4|7953.6|7965.4|7962.6|7953.8|7950.6|568
1681212900000|2023-04-11 11:35:00|7956.8|7954|7955.8|7953|7958.2|7955|7952.8|7949.6|362
1681213200000|2023-04-11 11:40:00|7955.4|7952.6|7950.8|7948|7957.4|7954|7940.8|7938|1002
1681213500000|2023-04-11 11:45:00|7950.4|7947.6|7953.8|7951|7957.4|7954.2|7947.4|7944.4|935
1681213800000|2023-04-11 11:50:00|7953.5|7950.7|7960.4|7957.6|7966.4|7963.6|7952.8|7950|1281
1681214100000|2023-04-11 11:55:00|7961|7958.2|7943.4|7940.6|7962.5|7959.6|7942.8|7939.6|1002
1681214400000|2023-04-11 12:00:00|7944.4|7941.6|7952.4|7949.6|7954.4|7951.6|7942.7|7939.9|812
1681214700000|2023-04-11 12:05:00|7952.7|7949.9|7957|7954.2|7960.4|7957.6|7951|7947.6|858
1681215000000|2023-04-11 12:10:00|7957.7|7953.9|7969.3|7966.5|7973.3|7970.5|7956.7|7953.6|1511
1681215300000|2023-04-11 12:15:00|7969.7|7965.9|7984.3|7981.5|7985.7|7982.5|7965.3|7962.5|1416
1681215600000|2023-04-11 12:20:00|7984|7981.2|7982.7|7979.9|7989.7|7986.5|7975.7|7972.9|1401
1681215900000|2023-04-11 12:25:00|7983.3|7979.5|7980.7|7977.9|7988.7|7985.9|7978.3|7975.1|833
1681216200000|2023-04-11 12:30:00|7980.3|7977.5|7979.3|7976.5|7982.7|7979.9|7970.9|7967.7|838
1681216500000|2023-04-11 12:35:00|7979.7|7975.9|7982.5|7978.7|7988.9|7985.7|7974.9|7972.1|3153
1681216800000|2023-04-11 12:40:00|7982.2|7978.4|7978.5|7975.7|7988.8|7985.4|7972.2|7969.4|2355
1681217100000|2023-04-11 12:45:00|7978.3|7975.5|7973.5|7970.7|7983.2|7980.4|7972.9|7969.6|688
1681217400000|2023-04-11 12:50:00|7972.9|7970.1|7978.9|7975.1|7981.5|7978.5|7970.5|7967.7|442
1681217700000|2023-04-11 12:55:00|7978.3|7975.5|7972.3|7969.5|7978.9|7975.7|7969.5|7966.7|1806
1681218000000|2023-04-11 13:00:00|7973.3|7969.4|8018.5|8015.7|8020.7|8017.7|7966.3|7962.9|5503
1681218300000|2023-04-11 13:05:00|8019.2|8016.4|8023.5|8020.7|8027.2|8023.7|8007.9|8004.7|2764
1681218600000|2023-04-11 13:10:00|8024.2|8020.4|8044.8|8042|8048.4|8045.1|8020.7|8017.4|5439
1681218900000|2023-04-11 13:15:00|8044.4|8041.6|8041.2|8037.4|8046.2|8043.4|8032.5|8029.4|3299
1681219200000|2023-04-11 13:20:00|8041.5|8038.4|8023.8|8021|8044.5|8041.5|8017.8|8014.6|5739
1681219500000|2023-04-11 13:25:00|8023.2|8020.4|8019.4|8016.6|8024.2|8021|8011.2|8008|2764
1681219800000|2023-04-11 13:30:00|8019.2|8016.4|8010.2|8007.4|8019.8|8016.6|7998.8|7995.9|4223
1681220100000|2023-04-11 13:35:00|8010.8|8008|8014.5|8011.7|8028.8|8026|8009.2|8006.4|3091
1681220400000|2023-04-11 13:40:00|8015.2|8012.4|8027.8|8025|8029.2|8026.4|8006.5|8003.7|2067
1681220700000|2023-04-11 13:45:00|8028.2|8025.4|8019.8|8017|8037.8|8035|8015.8|8012.6|1754
1681221000000|2023-04-11 13:50:00|8020.4|8016.6|8020|8017.2|8027.7|8024.9|8012.4|8008.9|1684
1681221300000|2023-04-11 13:55:00|8019.8|8017|8023.7|8020.9|8027|8023.9|8019.4|8016.2|974
1681221600000|2023-04-11 14:00:00|8024|8021.2|8065.3|8062.5|8072.3|8069.5|8023.7|8020.9|5161
1681221900000|2023-04-11 14:05:00|8065.7|8062.9|8056.3|8053.5|8068.7|8065.5|8054.3|8051.1|2586
1681222200000|2023-04-11 14:10:00|8056.5|8053.7|8062.7|8059.9|8065.3|8062.1|8055.7|8052.5|1611
1681222500000|2023-04-11 14:15:00|8062.3|8058.5|8055.7|8052.9|8064.3|8061.5|8046.3|8043.5|2583
1681222800000|2023-04-11 14:20:00|8056.3|8053.5|8074.3|8070.5|8076.3|8073.1|8055.3|8051.9|2413
1681223100000|2023-04-11 14:25:00|8073.9|8071.1|8070.3|8067.5|8074.3|8071.5|8064.9|8061.5|1474
1681223400000|2023-04-11 14:30:00|8070.9|8067.1|8070.3|8067.5|8079.7|8076.9|8065.3|8062.5|1906
1681223700000|2023-04-11 14:35:00|8069.3|8066.5|8080.7|8077.9|8082|8078.9|8066.7|8063.9|1970
1681224000000|2023-04-11 14:40:00|8080.3|8077.5|8091.5|8088.7|8092.9|8089.7|8078.3|8075.1|4198
1681224300000|2023-04-11 14:45:00|8091.9|8088.1|8085.5|8082.7|8091.9|8088.1|8075.5|8072.7|2135
1681224600000|2023-04-11 14:50:00|8085.9|8082.1|8076.5|8073.7|8086.9|8083.7|8070.1|8066.7|1764
1681224900000|2023-04-11 14:55:00|8077.1|8073.3|8083.5|8080.7|8087.9|8084.7|8073.9|8070.7|2142
1681225200000|2023-04-11 15:00:00|8084.1|8080.3|8097.8|8095|8103.5|8100.7|8083.5|8080.3|3777
1681225500000|2023-04-11 15:05:00|8098.4|8095.6|8098.8|8096|8106.8|8104|8092.8|8089.6|2437
1681225800000|2023-04-11 15:10:00|8099.1|8095.3|8107.8|8105|8114.1|8111|8093.1|8090.3|2824
1681226100000|2023-04-11 15:15:00|8107.4|8104.6|8110.8|8108|8112.8|8109.6|8096.1|8093|2058
1681226400000|2023-04-11 15:20:00|8111.1|8108.3|8118.8|8116|8121.8|8118.6|8109.1|8106|1937
1681226700000|2023-04-11 15:25:00|8118.4|8115.6|8092.5|8089.7|8120.8|8117.6|8091.4|8088.6|3374
1681227000000|2023-04-11 15:30:00|8091.4|8088.6|8100.8|8097|8105.1|8101.6|8082.8|8080|3045
1681227300000|2023-04-11 15:35:00|8101.1|8097.3|8130.8|8128|8134.5|8131|8100.1|8097|4859
1681227600000|2023-04-11 15:40:00|8131.4|8127.6|8140|8137.2|8142.4|8139.2|8129.8|8127|3924
1681227900000|2023-04-11 15:45:00|8141|8137.8|8135|8132.2|8143.6|8140.8|8122|8118.6|3908
1681228200000|2023-04-11 15:50:00|8134.6|8130.8|8139.6|8135.8|8144|8141.2|8131|8127.6|2807
1681228500000|2023-04-11 15:55:00|8139.3|8136.5|8133|8130.2|8141|8137.8|8131.3|8127.8|1301
1681228800000|2023-04-11 16:00:00|8133.3|8130.5|8127|8124.2|8138.4|8135.6|8123.4|8120.2|1637
1681229100000|2023-04-11 16:05:00|8127.6|8123.8|8128|8125.2|8131|8127.8|8122.6|8119.2|1386
1681229400000|2023-04-11 16:10:00|8127.6|8124.8|8120.6|8117.8|8131.4|8128.2|8119|8116.2|1261
1681229700000|2023-04-11 16:15:00|8121|8118.2|8124|8120.2|8126.6|8123.8|8118|8114.8|889
1681230000000|2023-04-11 16:20:00|8123.6|8120.8|8124|8120.2|8129|8125.8|8119.6|8116.2|953
1681230300000|2023-04-11 16:25:00|8123.6|8120.8|8132.6|8129.8|8134|8130.8|8121.6|8118.2|1860
1681230600000|2023-04-11 16:30:00|8134|8131.2|8137|8134.2|8141.6|8138.8|8130.6|8127.8|2060
1681230900000|2023-04-11 16:35:00|8136.6|8133.8|8127.6|8124.8|8140.6|8137.8|8125.4|8122.2|1550
1681231200000|2023-04-11 16:40:00|8129|8126.2|8137|8134.2|8139|8136.2|8128|8124.8|860
1681231500000|2023-04-11 16:45:00|8137.6|8134.8|8140|8137.2|8145.6|8142.5|8136|8132.8|1599
1681231800000|2023-04-11 16:50:00|8140.6|8136.8|8137|8134.2|8141|8137.8|8134.9|8131.2|648
1681232100000|2023-04-11 16:55:00|8137.6|8133.8|8141|8138.2|8144.1|8140.8|8137.4|8133.8|681
1681232400000|2023-04-11 17:00:00|8141.6|8138.8|8140.6|8137.8|8144|8141.2|8134.6|8131.8|1139
1681232700000|2023-04-11 17:05:00|8141|8137.2|8138.6|8135.8|8141.6|8138.8|8138|8134.8|846
1681233000000|2023-04-11 17:10:00|8139|8135.2|8138.6|8134.8|8141.3|8137.8|8132|8128.6|1773
1681233300000|2023-04-11 17:15:00|8138|8135.8|8132.6|8128.8|8140.6|8137.8|8126.6|8123.8|971
1681233600000|2023-04-11 17:20:00|8132|8129.2|8133|8130.2|8139.6|8136.8|8128.4|8125.2|1444
1681233900000|2023-04-11 17:25:00|8132.6|8129.8|8132.6|8129.8|8135|8132.2|8127.6|8124.8|669
1681234200000|2023-04-11 17:30:00|8133.6|8130.8|8141.6|8138.8|8142.6|8139.8|8133.2|8129.8|1477
1681234500000|2023-04-11 17:35:00|8142.2|8138.4|8147.9|8145.1|8150.2|8147.4|8141.6|8138.4|2098
1681234800000|2023-04-11 17:40:00|8148.2|8145.4|8135.6|8132.8|8150.2|8147.1|8135.4|8132.4|2311
1681235100000|2023-04-11 17:45:00|8135|8131.8|8144.6|8141.8|8145.6|8142.8|8134.6|8131.8|753
1681235400000|2023-04-11 17:50:00|8145.6|8142.4|8145.6|8142.8|8146.6|8143.8|8140.6|8137.8|826
1681235700000|2023-04-11 17:55:00|8145.4|8142.6|8146.6|8143.8|8149|8145.8|8140.6|8137.8|2375
1681236000000|2023-04-11 18:00:00|8146.9|8144.1|8150.6|8147.8|8156.2|8152.8|8146.6|8143.4|1886
1681236300000|2023-04-11 18:05:00|8150.2|8147.4|8148|8145.2|8152.6|8149.4|8144.9|8141.4|1592
1681236600000|2023-04-11 18:10:00|8147.6|8143.8|8147|8143.2|8149|8145.8|8140.4|8137.2|1172
1681236900000|2023-04-11 18:15:00|8146.6|8143.8|8143.4|8140.6|8152|8148.8|8143|8140.2|1408
1681237200000|2023-04-11 18:20:00|8143.6|8140.8|8138|8134.2|8150|8147.2|8136.6|8133.2|2759
1681237500000|2023-04-11 18:25:00|8137.6|8133.8|8151.1|8148.3|8156.9|8154.1|8135.9|8132.8|13029
1681237800000|2023-04-11 18:30:00|8151.9|8149.1|8149.9|8147.1|8155.5|8152.3|8148.9|8146.1|2753
1681238100000|2023-04-11 18:35:00|8150.2|8147.4|8148.9|8146.1|8155.4|8152.1|8148.1|8144.7|676
1681238400000|2023-04-11 18:40:00|8148.4|8145.1|8146.1|8143.3|8150.6|8147.7|8143.9|8141.1|615
1681238700000|2023-04-11 18:45:00|8145.9|8143.1|8146.9|8144.1|8148.5|8145.3|8144.5|8141.7|415
1681239000000|2023-04-11 18:50:00|8147.5|8143.7|8139.9|8137.1|8150.6|8147.2|8138.9|8135.7|724
1681239300000|2023-04-11 18:55:00|8140.1|8137.3|8138.5|8135.7|8142.1|8138.7|8138.1|8135.3|361
1681239600000|2023-04-11 19:00:00|8138.1|8135.3|8131.1|8128.3|8139.5|8136.3|8128.9|8125.7|763
1681239900000|2023-04-11 19:05:00|8130.5|8127.7|8133.5|8130.7|8135.1|8131.9|8127.5|8124.7|452
1681240200000|2023-04-11 19:10:00|8134.1|8131.3|8132.1|8129.3|8136.5|8133.3|8130.9|8127.3|268
1681240500000|2023-04-11 19:15:00|8132.5|8129.7|8136.5|8132.7|8137.5|8134.7|8132.1|8129.3|249
1681240800000|2023-04-11 19:20:00|8136.1|8133.3|8141.1|8138.3|8141.6|8138.3|8135.9|8132.7|324
1681241100000|2023-04-11 19:25:00|8141.3|8138.5|8141.1|8138.3|8144.1|8141.3|8139.5|8136.3|297
1681241400000|2023-04-11 19:30:00|8142.1|8139.3|8144.1|8141.3|8146.5|8143.7|8139.1|8136.3|1180
1681241700000|2023-04-11 19:35:00|8143.5|8140.3|8140.1|8137.3|8145.1|8142.3|8139.1|8136.3|1396
1681242000000|2023-04-11 19:40:00|8141.1|8138.3|8141.1|8137.3|8143.5|8140.3|8138.1|8135.3|533
1681242300000|2023-04-11 19:45:00|8140.5|8137.7|8139.1|8136.3|8142.5|8138.7|8136.5|8133.3|476
1681242600000|2023-04-11 19:50:00|8139.5|8136.7|8137.1|8134.3|8140.5|8137.3|8136.1|8133.3|659
1681242900000|2023-04-11 19:55:00|8137.7|8133.9|8141.1|8138.3|8141.5|8138.3|8136.1|8133.3|610
1681243200000|2023-04-11 20:00:00|8141.3|8138.5|8145.1|8141.3|8145.5|8142.3|8140.7|8137.3|567
1681243500000|2023-04-11 20:05:00|8145.5|8141.7|8146.7|8142.9|8146.7|8143.5|8142.1|8139.3|666
1681243800000|2023-04-11 20:10:00|8146.3|8143.5|8144.7|8141.9|8147.7|8144.5|8144.7|8141.5|140
1681244100000|2023-04-11 20:15:00|8145.3|8141.5|8145.3|8142.5|8145.7|8142.9|8144.3|8141.5|147
1681244400000|2023-04-11 20:20:00|8145.7|8141.9|8146.3|8143.5|8146.8|8143.5|8144.9|8141.5|92
1681244700000|2023-04-11 20:25:00|8146.7|8142.9|8146.7|8142.9|8148.5|8145.3|8145.7|8141.9|203
1681245000000|2023-04-11 20:30:00|8146.2|8142.4|8131.5|8127.7|8149.3|8143.4|8128.7|8125.3|1063
1681245300000|2023-04-11 20:35:00|8132.1|8128.7|8136.7|8133.9|8137.1|8134.3|8132.1|8128.3|163
1681245600000|2023-04-11 20:40:00|8137.3|8133.5|8141.3|8137.5|8142.1|8138.3|8134.2|8130.5|578
1681245900000|2023-04-11 20:45:00|8142.3|8138.5|8144.3|8140.5|8146.7|8143.5|8142.3|8138.5|279
1681246200000|2023-04-11 20:50:00|8143.7|8140.9|8144.7|8141.9|8144.7|8141.9|8142.1|8138.9|181
1681246500000|2023-04-11 20:55:00|8144.1|8141.3|8144.7|8140.9|8147.1|8143.3|8141.7|8138.5|245
1681250400000|2023-04-11 22:00:00|8138.1|8134.3|8133.7|8129.9|8141.1|8135.9|8131.7|8127.9|161
1681250700000|2023-04-11 22:05:00|8133.3|8130.5|8135.7|8132.9|8136.3|8133.5|8133.3|8130|43
1681251000000|2023-04-11 22:10:00|8136.1|8133.3|8139.7|8136.9|8140.3|8136.9|8136.1|8132.9|58
1681251300000|2023-04-11 22:15:00|8140.3|8136.5|8138.3|8134.5|8140.7|8137.5|8138.3|8134.5|29
1681251600000|2023-04-11 22:20:00|8137.9|8134.1|8137.5|8134.7|8138.5|8135.3|8135.7|8131.9|298
1681251900000|2023-04-11 22:25:00|8136.5|8133.7|8136.8|8134|8138.2|8135|8136.5|8133.3|15
1681252200000|2023-04-11 22:30:00|8136.5|8133.7|8136.5|8132.7|8138.1|8135.3|8136.5|8132.7|35
1681252500000|2023-04-11 22:35:00|8135.8|8133|8132.5|8129.7|8137.5|8134.7|8132.5|8129.3|90
1681252800000|2023-04-11 22:40:00|8132.1|8129.3|8138.1|8135.3|8139.5|8136.7|8132.1|8128.7|109
1681253100000|2023-04-11 22:45:00|8137.5|8134.3|8136.5|8133.7|8139.7|8136.3|8135.8|8132.3|44
1681253400000|2023-04-11 22:50:00|8136.1|8133.3|8135.1|8131.3|8136.5|8133.3|8134.1|8130.9|37
1681253700000|2023-04-11 22:55:00|8134.7|8131.9|8134.7|8131.9|8135.5|8132.7|8134.5|8131.3|17
1681254000000|2023-04-11 23:00:00|8135.1|8131.3|8140.3|8137.5|8140.3|8137.5|8135.1|8131.3|103
1681254300000|2023-04-11 23:05:00|8140.7|8136.9|8138.7|8134.9|8140.7|8137.5|8138.7|8134.9|31
1681254600000|2023-04-11 23:10:00|8138.1|8135.3|8136.3|8132.5|8139.1|8135.9|8136.3|8132.5|94
1681254900000|2023-04-11 23:15:00|8136.7|8133.5|8136.3|8133.5|8136.7|8133.5|8135.7|8132.5|18
1681255200000|2023-04-11 23:20:00|8136.7|8133.9|8141.3|8137.5|8141.3|8137.9|8136.7|8133.5|69
1681255500000|2023-04-11 23:25:00|8140.7|8137.9|8140.7|8137.9|8141.7|8138.5|8140.3|8137.5|21
1681255800000|2023-04-11 23:30:00|8141.3|8137.5|8143.1|8139.3|8143.1|8140.3|8140.7|8137.5|30
1681256100000|2023-04-11 23:35:00|8142.7|8139.9|8142.7|8139.9|8143.1|8139.9|8141.1|8137.9|40
1681256400000|2023-04-11 23:40:00|8143.3|8139.5|8143.7|8140.9|8144.7|8141.9|8143.3|8139.5|43
1681256700000|2023-04-11 23:45:00|8144.1|8140.3|8144.3|8140.5|8145.1|8141.9|8143.1|8139.9|38
1681257000000|2023-04-11 23:50:00|8144.7|8140.9|8146.3|8142.5|8146.7|8143.5|8143.7|8140.4|64
1681257300000|2023-04-11 23:55:00|8145.7|8142.9|8144.1|8141.3|8147.1|8143.9|8144.1|8141.3|50
1681257600000|2023-04-12 00:00:00|8144.7|8140.9|8145.7|8142.9|8147.1|8144.3|8140.7|8137.5|298
1681257900000|2023-04-12 00:05:00|8146.3|8142.5|8153.7|8150.9|8155.1|8152.3|8145.7|8142.3|230
1681258200000|2023-04-12 00:10:00|8154.1|8150.3|8152.1|8148.3|8155.2|8151.9|8147.7|8144.9|98
1681258500000|2023-04-12 00:15:00|8154.7|8151.9|8148.1|8144.3|8154.7|8151.9|8146.7|8143.5|98
1681258800000|2023-04-12 00:20:00|8147.7|8144.9|8144.7|8141.9|8149.7|8146.3|8143.7|8140.5|113
1681259100000|2023-04-12 00:25:00|8145.3|8141.5|8145.7|8142.9|8146.1|8142.9|8142.7|8139.9|49
1681259400000|2023-04-12 00:30:00|8147.1|8143.3|8146.1|8142.3|8147.1|8143.9|8143.7|8140.4|36
1681259700000|2023-04-12 00:35:00|8145.4|8142.6|8145.3|8142.5|8147.8|8144.5|8144.7|8141.5|22
1681260000000|2023-04-12 00:40:00|8144.9|8142.1|8146.7|8142.9|8147.1|8143.9|8143.2|8139.5|64
1681260300000|2023-04-12 00:45:00|8146.1|8143.3|8145.7|8142.9|8147.1|8143.9|8145.1|8141.9|36
1681260600000|2023-04-12 00:50:00|8146.1|8142.3|8144.7|8141.9|8146.1|8142.9|8143.7|8140.5|33
1681260900000|2023-04-12 00:55:00|8145.7|8142.9|8147.1|8143.3|8147.1|8143.9|8143.7|8140.9|47
1681261200000|2023-04-12 01:00:00|8146.4|8143.6|8157.7|8154.9|8162.3|8159.5|8142.7|8139.5|1300
1681261500000|2023-04-12 01:05:00|8158.3|8154.5|8157.7|8154.9|8162.3|8158.9|8156.3|8152.5|279
1681261800000|2023-04-12 01:10:00|8158.3|8154.5|8158.3|8154.5|8162.3|8159.5|8156.7|8153.5|175
1681262100000|2023-04-12 01:15:00|8157.7|8154.9|8157.7|8153.9|8159.1|8155.9|8151.7|8148.5|232
1681262400000|2023-04-12 01:20:00|8158.1|8154.3|8150.7|8147.9|8158.1|8154.9|8148.7|8144.9|217
1681262700000|2023-04-12 01:25:00|8151.1|8147.3|8153.7|8150.9|8156.3|8153.3|8149.7|8146.9|137
1681263000000|2023-04-12 01:30:00|8154.1|8150.3|8151.1|8148.3|8156.7|8153.3|8150.7|8147.5|152
1681263300000|2023-04-12 01:35:00|8150.7|8147.9|8143.7|8139.9|8153.1|8149.9|8142.7|8139.3|159
1681263600000|2023-04-12 01:40:00|8144.1|8140.9|8146.7|8142.9|8147.1|8143.9|8142.1|8138.9|94
1681263900000|2023-04-12 01:45:00|8146.3|8143.5|8142.7|8139.9|8147.1|8143.9|8140.1|8136.9|117
1681264200000|2023-04-12 01:50:00|8143.3|8139.5|8145.7|8142.9|8147.1|8143.9|8140.7|8137.5|96
1681264500000|2023-04-12 01:55:00|8146.3|8142.5|8150.7|8147.9|8152.1|8148.9|8146.3|8142.5|125
1681264800000|2023-04-12 02:00:00|8151.1|8147.3|8148.3|8144.5|8153.1|8149.3|8147.7|8144.4|162
1681265100000|2023-04-12 02:05:00|8147.7|8144.9|8152.1|8148.3|8154.3|8150.9|8147.7|8144.5|133
1681265400000|2023-04-12 02:10:00|8151.7|8147.9|8154.7|8151.9|8155.7|8152.9|8150.7|8147.5|151
1681265700000|2023-04-12 02:15:00|8155.3|8151.5|8152.7|8149.9|8155.7|8152.9|8151.9|8148.5|58
1681266000000|2023-04-12 02:20:00|8152.3|8149.5|8150.7|8147.9|8152.7|8149.9|8149.7|8146.4|50
1681266300000|2023-04-12 02:25:00|8151.3|8147.5|8148.3|8145.5|8151.7|8148.5|8148|8144.9|107
1681266600000|2023-04-12 02:30:00|8148.7|8144.9|8145.7|8142.9|8152|8148.9|8145.7|8142.5|190
1681266900000|2023-04-12 02:35:00|8145|8141.9|8154.3|8150.5|8154.7|8150.9|8144.7|8141.9|115
1681267200000|2023-04-12 02:40:00|8153.9|8151.1|8155.7|8152.9|8156|8152.9|8153.7|8149.9|103
1681267500000|2023-04-12 02:45:00|8156|8152.2|8156|8152.2|8158|8154.9|8155|8151.9|100
1681267800000|2023-04-12 02:50:00|8155.4|8152.6|8155.7|8151.9|8158.2|8154.9|8154.7|8151.2|51
1681268100000|2023-04-12 02:55:00|8155.3|8152.5|8161.3|8158.5|8161.7|8158.5|8155.3|8151.9|204
1681268400000|2023-04-12 03:00:00|8161.7|8157.9|8154.7|8151.9|8161.7|8157.9|8153.3|8149.5|85
1681268700000|2023-04-12 03:05:00|8154.3|8151.5|8149.7|8145.9|8154.7|8151.5|8148.7|8145.2|135
1681269000000|2023-04-12 03:10:00|8148.7|8146.9|8150|8146.2|8150.7|8147.9|8146.3|8143.5|78
1681269300000|2023-04-12 03:15:00|8149.7|8146.9|8144.7|8141.9|8150|8146.9|8144.7|8141.9|121
1681269600000|2023-04-12 03:20:00|8145|8142.2|8149.7|8146.9|8150.7|8147.9|8145|8142.2|87
1681269900000|2023-04-12 03:25:00|8150.3|8146.5|8151.7|8147.9|8152|8148.9|8149.7|8146.5|54
1681270200000|2023-04-12 03:30:00|8150.7|8147.5|8147.7|8143.9|8151|8147.9|8145.7|8142.5|74
1681270500000|2023-04-12 03:35:00|8147.3|8144.5|8148.7|8145.9|8149.7|8146.9|8145.7|8142.9|57
1681270800000|2023-04-12 03:40:00|8150.3|8146.5|8151.3|8148.5|8151.7|8148.9|8150.3|8146.5|44
1681271100000|2023-04-12 03:45:00|8150.7|8147.9|8150.3|8147.5|8152|8149.2|8149.3|8146.5|29
1681271400000|2023-04-12 03:50:00|8149.7|8146.9|8148.7|8145.9|8150.7|8147.5|8148.7|8145.9|27
1681271700000|2023-04-12 03:55:00|8148.3|8145.5|8148.3|8145.5|8150|8146.9|8147.7|8144.9|65
1681272000000|2023-04-12 04:00:00|8148.7|8145.9|8148.7|8145.9|8149|8145.9|8147.7|8144.5|16
1681272300000|2023-04-12 04:05:00|8149.3|8145.5|8149.3|8145.5|8149.7|8146.2|8148.4|8145.1|25
1681272600000|2023-04-12 04:10:00|8148.7|8145.9|8146.6|8143.8|8150|8146.9|8146.6|8143.5|57
1681272900000|2023-04-12 04:15:00|8147.6|8144.5|8147.6|8144.8|8148|8145.2|8147|8143.8|35
1681273200000|2023-04-12 04:20:00|8149.3|8146.5|8149.6|8146.8|8151|8147.8|8149.3|8146.1|56
1681273500000|2023-04-12 04:25:00|8150.3|8146.5|8148.6|8145.8|8151|8147.8|8148.3|8145.5|38
1681273800000|2023-04-12 04:30:00|8149.3|8146.5|8150.6|8147.8|8151.6|8148.8|8149.3|8146.1|60
1681274100000|2023-04-12 04:35:00|8151.3|8147.5|8152.6|8149.8|8153|8149.8|8150.6|8147.5|28
1681274400000|2023-04-12 04:40:00|8153.3|8149.5|8154.3|8151.5|8156|8152.8|8153.3|8149.5|76
1681274700000|2023-04-12 04:45:00|8154.6|8150.8|8153.6|8150.8|8154.6|8151.5|8152.3|8149.5|60
1681275000000|2023-04-12 04:50:00|8153.3|8150.5|8154.6|8151.8|8155.3|8152.5|8152.6|8149.5|72
1681275300000|2023-04-12 04:55:00|8155.6|8151.5|8153.6|8150.8|8157.3|8153.8|8153.6|8150.5|95
1681275600000|2023-04-12 05:00:00|8153.3|8150.5|8155.3|8151.5|8157.6|8154.5|8152.6|8149.8|195
1681275900000|2023-04-12 05:05:00|8154.9|8152.1|8154.6|8151.8|8156.3|8152.8|8152.6|8149.5|69
1681276200000|2023-04-12 05:10:00|8155.3|8152.5|8152.6|8149.8|8157|8153.8|8152.6|8149.5|80
1681276500000|2023-04-12 05:15:00|8153.3|8150.5|8154.3|8151.5|8154.3|8151.5|8152.3|8149.5|35
1681276800000|2023-04-12 05:20:00|8154.5|8151.7|8153.3|8150.5|8156.3|8153.5|8153.3|8150.5|24
1681277100000|2023-04-12 05:25:00|8153.6|8150.8|8152.3|8148.5|8154.6|8151.8|8151.6|8148.5|30
1681277400000|2023-04-12 05:30:00|8151.6|8148.8|8155.6|8152.8|8156.6|8153.8|8151.6|8148.5|53
1681277700000|2023-04-12 05:35:00|8156.6|8153.8|8160.6|8157.8|8161|8158.2|8155.6|8152.5|113
1681278000000|2023-04-12 05:40:00|8159.6|8156.8|8160.6|8156.8|8162.3|8159.5|8157.6|8154.8|151
1681278300000|2023-04-12 05:45:00|8160|8157.8|8161.6|8158.8|8162.6|8159.5|8159.3|8156.5|142
1681278600000|2023-04-12 05:50:00|8160.6|8157.8|8165.6|8161.8|8165.6|8162.4|8159.6|8156.4|196
1681278900000|2023-04-12 05:55:00|8165.2|8162.4|8163.2|8160.4|8166.2|8163.4|8162.2|8158.9|280
1681279200000|2023-04-12 06:00:00|8163|8160.2|8165.6|8162.8|8166.6|8163.4|8161.6|8158.4|296
1681279500000|2023-04-12 06:05:00|8165.2|8162.4|8163.6|8160.8|8169.2|8166.4|8162|8158.8|338
1681279800000|2023-04-12 06:10:00|8163.2|8160.4|8162.6|8159.8|8165.2|8161.8|8161.6|8158.4|111
1681280100000|2023-04-12 06:15:00|8163.2|8159.4|8160.6|8157.8|8164.2|8160.8|8159|8155.7|123
1681280400000|2023-04-12 06:20:00|8161|8158.2|8166.2|8163.4|8167.9|8164.8|8160.6|8157.2|178
1681280700000|2023-04-12 06:25:00|8166.6|8163.8|8156.6|8153.8|8168|8164.8|8156.6|8153.4|313
1681281000000|2023-04-12 06:30:00|8156.9|8154.1|8156.6|8153.8|8159.2|8155.8|8154.6|8151.4|207
1681281300000|2023-04-12 06:35:00|8157.2|8153.4|8156.2|8152.4|8157.6|8154.4|8154.2|8151.4|125
1681281600000|2023-04-12 06:40:00|8155.6|8152.8|8152.2|8149.4|8156.6|8153.1|8151|8147.4|160
1681281900000|2023-04-12 06:45:00|8152|8149.2|8166.6|8163.8|8167.6|8164.3|8151.6|8148.4|419
1681282200000|2023-04-12 06:50:00|8167|8163.2|8163.6|8159.8|8167|8163.8|8162.2|8159.2|237
1681282500000|2023-04-12 06:55:00|8163.2|8160.4|8160.6|8157.8|8167|8164.2|8160.5|8157.2|291
1681282800000|2023-04-12 07:00:00|8161.6|8158.8|8155.6|8152.8|8162|8158.8|8154.6|8151.4|424
1681283100000|2023-04-12 07:05:00|8155|8152.2|8159.2|8155.4|8167|8163.8|8154.6|8151.4|594
1681283400000|2023-04-12 07:10:00|8159.6|8156.4|8167.6|8163.8|8172.2|8169.4|8153.8|8151|696
1681283700000|2023-04-12 07:15:00|8167.2|8164.4|8170.6|8167.8|8171.8|8168.8|8165.6|8162.3|410
1681284000000|2023-04-12 07:20:00|8170.2|8166.4|8175.2|8171.4|8178.4|8175.6|8165.6|8162.4|1428
1681284300000|2023-04-12 07:25:00|8174.8|8172|8174.2|8170.4|8180|8177.2|8172.6|8169.4|460
1681284600000|2023-04-12 07:30:00|8173.6|8170.8|8168.6|8165.8|8174.7|8171.4|8165.6|8162.3|540
1681284900000|2023-04-12 07:35:00|8169.6|8166.8|8165.6|8161.8|8170.2|8167.4|8161.6|8158.3|354
1681285200000|2023-04-12 07:40:00|8165.4|8162.8|8164.6|8161.8|8170|8166.8|8162.6|8159.8|430
1681285500000|2023-04-12 07:45:00|8164.2|8161.4|8161.2|8157.4|8165.2|8161.8|8158.2|8155.4|633
1681285800000|2023-04-12 07:50:00|8161.6|8158.4|8156|8152.2|8164.2|8161.4|8154|8151.2|551
1681286100000|2023-04-12 07:55:00|8155.4|8152.6|8159.6|8156.8|8160|8157.2|8150.6|8147.2|620
1681286400000|2023-04-12 08:00:00|8160|8157.2|8146.2|8142.4|8161.6|8158.4|8144.6|8141.3|856
1681286700000|2023-04-12 08:05:00|8145|8142.2|8147.6|8143.8|8157|8153.8|8140.8|8138|852
1681287000000|2023-04-12 08:10:00|8146.6|8143.3|8153.8|8151|8158.8|8155.8|8141.2|8137.8|760
1681287300000|2023-04-12 08:15:00|8153.6|8150.8|8138.6|8135.8|8155.2|8151.8|8125.2|8122.4|1526
1681287600000|2023-04-12 08:20:00|8137.6|8134.8|8131.2|8127.4|8140|8136.8|8124.8|8122|858
1681287900000|2023-04-12 08:25:00|8130.8|8128|8141|8138.2|8141|8138.2|8128.2|8125|1045
1681288200000|2023-04-12 08:30:00|8141.2|8138.4|8144.6|8141.8|8145.7|8142.8|8135.2|8132.2|652
1681288500000|2023-04-12 08:35:00|8144.2|8141.4|8140.6|8136.8|8146.2|8142.9|8137.6|8134.4|343
1681288800000|2023-04-12 08:40:00|8141|8137.2|8149.2|8145.4|8150.2|8147.4|8138.6|8135.8|352
1681289100000|2023-04-12 08:45:00|8148.6|8145.8|8149.6|8146.8|8153.6|8150|8145.6|8142.4|371
1681289400000|2023-04-12 08:50:00|8149|8145.8|8158.2|8154.4|8161.2|8157.8|8147.6|8144.4|605
1681289700000|2023-04-12 08:55:00|8157.8|8155|8157.8|8155|8160.2|8156.4|8153.8|8151|269
1681290000000|2023-04-12 09:00:00|8158.2|8155.4|8157.8|8154|8163.2|8160|8154.2|8151|296
1681290300000|2023-04-12 09:05:00|8157.2|8154.4|8164.2|8160.4|8165.8|8163|8153.8|8151|406
1681290600000|2023-04-12 09:10:00|8163.8|8161|8159.8|8157|8165.2|8161.6|8158.8|8156|318
1681290900000|2023-04-12 09:15:00|8160.2|8156.4|8158.4|8154.6|8162.8|8160|8153.8|8151|286
1681291200000|2023-04-12 09:20:00|8157.9|8155.6|8163.2|8159.4|8163.4|8160.4|8154.8|8152|167
1681291500000|2023-04-12 09:25:00|8162.8|8159|8170.8|8168|8172.2|8169|8162.8|8159|474
1681291800000|2023-04-12 09:30:00|8171|8168.2|8173.2|8169.4|8174.2|8171|8168.8|8165.4|286
1681292100000|2023-04-12 09:35:00|8172.2|8169|8173.8|8171|8175.2|8172|8170.4|8167.5|303
1681292400000|2023-04-12 09:40:00|8174.4|8170.6|8171.2|8168.4|8177.4|8174|8170.2|8167|351
1681292700000|2023-04-12 09:45:00|8170.8|8167.4|8171.2|8168.4|8174.3|8171.4|8170.6|8167.3|236
1681293000000|2023-04-12 09:50:00|8171.8|8168|8168.8|8166|8172.2|8169.4|8166.8|8164|337
1681293300000|2023-04-12 09:55:00|8169.4|8166.6|8176.2|8173.4|8177.2|8173.8|8168.8|8166|264
1681293600000|2023-04-12 10:00:00|8175.8|8172.4|8172.2|8169.4|8176.2|8173.4|8167.2|8164|248
1681293900000|2023-04-12 10:05:00|8171.8|8168.4|8168.8|8166|8172.2|8169.2|8164.2|8161.4|368
1681294200000|2023-04-12 10:10:00|8169.4|8166.6|8165.2|8161.4|8170.2|8167|8156.2|8153|428
1681294500000|2023-04-12 10:15:00|8164.2|8161|8168.2|8164.4|8168.2|8165.4|8162.6|8159.8|284
1681294800000|2023-04-12 10:20:00|8167.6|8164.8|8166.8|8163|8167.8|8164.8|8162.2|8159|289
1681295100000|2023-04-12 10:25:00|8166.2|8163.4|8166.8|8164|8168.2|8165.4|8162.8|8159.6|329
1681295400000|2023-04-12 10:30:00|8166.4|8163.6|8158.2|8155.4|8167.2|8163.8|8155.2|8152.4|293
1681295700000|2023-04-12 10:35:00|8157.8|8154.4|8156.8|8154|8160.2|8157|8153.8|8150.8|389
1681296000000|2023-04-12 10:40:00|8157.8|8154.4|8154.2|8150.4|8158.2|8154.8|8151.8|8148.6|247
1681296300000|2023-04-12 10:45:00|8153.2|8150|8145.2|8141.4|8155.3|8152|8144.2|8140.9|295
1681296600000|2023-04-12 10:50:00|8144.6|8141.8|8145.8|8143|8149.2|8146|8142.8|8139.6|313
1681296900000|2023-04-12 10:55:00|8146.4|8142.6|8147.2|8144.4|8152.8|8149.8|8145.8|8142.6|323
1681297200000|2023-04-12 11:00:00|8148.2|8143.9|8144.8|8142|8152.8|8150|8144.8|8141|305
1681297500000|2023-04-12 11:05:00|8145.2|8141.4|8150.4|8147.6|8151.8|8148.4|8141.8|8139|307
1681297800000|2023-04-12 11:10:00|8150.8|8147|8139.8|8137|8150.8|8147|8137.8|8134.6|505
1681298100000|2023-04-12 11:15:00|8138.8|8136|8141.2|8138.4|8147.8|8144.4|8137.8|8134.6|376
1681298400000|2023-04-12 11:20:00|8141.8|8139|8137.8|8135|8143.2|8140|8134.2|8131.4|593
1681298700000|2023-04-12 11:25:00|8138.2|8134.4|8146.2|8142.4|8146.2|8143|8135.8|8133|438
1681299000000|2023-04-12 11:30:00|8145.2|8142|8148.8|8146|8153.2|8150|8142.7|8139.4|585
1681299300000|2023-04-12 11:35:00|8149.2|8145.4|8137.8|8135|8151.2|8148|8135.8|8132.6|530
1681299600000|2023-04-12 11:40:00|8137.2|8134.4|8143.8|8141|8146.8|8143.6|8136.4|8133.4|665
1681299900000|2023-04-12 11:45:00|8144.2|8140.4|8142.2|8139.4|8144.2|8141|8137.4|8134.6|519
1681300200000|2023-04-12 11:50:00|8141.8|8139|8148.2|8144.4|8148.2|8145.4|8137.2|8134.4|529
1681300500000|2023-04-12 11:55:00|8147.8|8145|8139.2|8136.4|8149.8|8147|8138.8|8136|531
1681300800000|2023-04-12 12:00:00|8139.8|8137|8143.2|8139.4|8146.2|8143.4|8139.2|8136|723
1681301100000|2023-04-12 12:05:00|8142.8|8140|8141.2|8138.4|8144.8|8141.5|8137.8|8135|674
1681301400000|2023-04-12 12:10:00|8141.8|8139|8140.2|8137.4|8145.2|8142|8138.8|8136|390
1681301700000|2023-04-12 12:15:00|8139.6|8136.8|8143.8|8141|8144.2|8141|8134.8|8132|847
1681302000000|2023-04-12 12:20:00|8144.2|8140.4|8142.2|8139.4|8145.8|8143|8137.6|8134.6|615
1681302300000|2023-04-12 12:25:00|8141.2|8138.4|8146.8|8143|8150.2|8147|8141.2|8137.9|754
1681302600000|2023-04-12 12:30:00|8147.8|8144|8211.8|8209|8228|8224.6|8147.4|8144|12700
1681302900000|2023-04-12 12:35:00|8212.8|8209.5|8230.8|8228|8241.6|8238.4|8211.2|8208|5620
1681303200000|2023-04-12 12:40:00|8231.2|8227.4|8197.2|8194.4|8231.8|8229|8195.6|8192.8|3135
1681303500000|2023-04-12 12:45:00|8197.4|8194.6|8202|8199.2|8205.2|8202.4|8185.5|8182.2|2838
1681303800000|2023-04-12 12:50:00|8202.4|8198.6|8200|8197.2|8206.6|8203.6|8194.8|8191.6|1234
1681304100000|2023-04-12 12:55:00|8200.6|8197.8|8192.6|8189.8|8207.7|8204.4|8189|8186.1|2127
1681304400000|2023-04-12 13:00:00|8193|8189.2|8204|8201.2|8207|8203.2|8185.6|8182.8|3290
1681304700000|2023-04-12 13:05:00|8204.6|8200.8|8202|8199.2|8209.6|8206.8|8197|8193.8|2007
1681305000000|2023-04-12 13:10:00|8202.4|8198.6|8210.6|8206.8|8216|8213|8196.6|8193.8|2180
1681305300000|2023-04-12 13:15:00|8210|8207.2|8203.4|8199.6|8213|8209.8|8197|8193.8|1346
1681305600000|2023-04-12 13:20:00|8201.4|8198.6|8220.2|8216.4|8220.7|8217.8|8200.9|8197.6|2292
1681305900000|2023-04-12 13:25:00|8219.6|8216.8|8225.6|8221.8|8227.6|8224.8|8206|8202.8|3895
1681306200000|2023-04-12 13:30:00|8224.6|8221.4|8215.4|8212.6|8225.1|8222.3|8206|8202.8|3264
1681306500000|2023-04-12 13:35:00|8214|8211.2|8235.4|8232.6|8243|8239.8|8211.4|8208.2|4286
1681306800000|2023-04-12 13:40:00|8235|8232.2|8256.4|8253.6|8257.2|8254|8234.6|8231.8|6053
1681307100000|2023-04-12 13:45:00|8256.3|8253.5|8261.8|8259|8271.6|8268.4|8249.2|8246|5034
1681307400000|2023-04-12 13:50:00|8262.2|8259.4|8255.8|8252|8264.2|8261|8244.2|8241|3073
1681307700000|2023-04-12 13:55:00|8256.2|8253|8245|8242.2|8262.6|8259.8|8245|8241.8|2203
1681308000000|2023-04-12 14:00:00|8244.8|8242|8273.2|8270.4|8276|8272.8|8235|8232.2|3679
1681308300000|2023-04-12 14:05:00|8273.6|8269.8|8281.8|8278|8289.3|8286.4|8266.2|8262.8|4616
1681308600000|2023-04-12 14:10:00|8281.2|8278.4|8278.2|8275.4|8286.2|8283|8272.2|8269|3445
1681308900000|2023-04-12 14:15:00|8278.8|8276|8275.4|8272.6|8282.4|8279|8268.4|8265|5242
1681309200000|2023-04-12 14:20:00|8276|8273.2|8263|8259.2|8278.4|8275.6|8261.4|8258.6|1903
1681309500000|2023-04-12 14:25:00|8263.4|8259.6|8258.4|8254.6|8265.8|8262|8248.4|8245.1|2806
1681309800000|2023-04-12 14:30:00|8259.2|8256.4|8244.4|8240.6|8272.9|8269.2|8244|8240.6|3734
1681310100000|2023-04-12 14:35:00|8243.4|8241.1|8235.8|8232|8256|8253.2|8224.6|8221.8|4936
1681310400000|2023-04-12 14:40:00|8235.2|8232.4|8249.2|8246.4|8256.2|8253|8230|8227.2|2538
1681310700000|2023-04-12 14:45:00|8249.8|8246|8276|8273.2|8280.5|8277.6|8247.2|8244|3566
1681311000000|2023-04-12 14:50:00|8276.4|8272.6|8271.8|8268|8285.4|8282.1|8260.4|8257.6|2290
1681311300000|2023-04-12 14:55:00|8271.4|8268.6|8262.4|8259.6|8271.8|8268.6|8258.8|8255.5|1893
1681311600000|2023-04-12 15:00:00|8263.4|8260.6|8259.4|8256.6|8270.8|8267.4|8258.8|8255.6|1444
1681311900000|2023-04-12 15:05:00|8258.8|8255.6|8251.4|8248.6|8265.4|8262.2|8248|8244.2|1766
1681312200000|2023-04-12 15:10:00|8252|8249.2|8263|8260.2|8265.5|8262.2|8244.4|8241.6|1853
1681312500000|2023-04-12 15:15:00|8263.2|8260.4|8259.8|8257|8266.4|8263.6|8253.4|8250.2|1411
1681312800000|2023-04-12 15:20:00|8260.4|8256.6|8273.4|8270.6|8275.4|8272.2|8258.4|8255.6|2496
1681313100000|2023-04-12 15:25:00|8274|8270.2|8281.2|8278.4|8286.6|8283.8|8264.8|8261.6|3275
1681313400000|2023-04-12 15:30:00|8282.2|8279.4|8271.6|8268.8|8283.2|8280.4|8268.6|8265.4|2213
1681313700000|2023-04-12 15:35:00|8272|8268.2|8253.6|8250.8|8273.2|8269.8|8250.2|8247.2|2793
1681314000000|2023-04-12 15:40:00|8254.2|8251.4|8263|8260.2|8264|8260.8|8247.2|8244.2|2140
1681314300000|2023-04-12 15:45:00|8262.6|8259.8|8255.6|8252.8|8264|8261.2|8251.2|8248.4|2838
1681314600000|2023-04-12 15:50:00|8256.2|8253.4|8272.6|8269.8|8274.6|8271.2|8256.2|8252.8|1247
1681314900000|2023-04-12 15:55:00|8273|8269.2|8302.2|8298.4|8306.8|8303.4|8272|8268.8|4659
1681315200000|2023-04-12 16:00:00|8301.6|8298.8|8298.4|8295.6|8311.6|8308.6|8289.8|8286.6|2813
1681315500000|2023-04-12 16:05:00|8298.8|8295|8301.2|8297.4|8302.8|8299.6|8295.8|8293|1280
1681315800000|2023-04-12 16:10:00|8300.8|8298|8299.8|8297|8304.8|8302|8295.8|8292.9|1607
1681316100000|2023-04-12 16:15:00|8299.2|8296.4|8305.2|8302.4|8309.8|8307|8298.8|8295.6|3653
1681316400000|2023-04-12 16:20:00|8304.8|8302|8304.2|8301.4|8309.6|8306.4|8300.6|8297.4|1690
1681316700000|2023-04-12 16:25:00|8304.8|8301|8312.4|8309.6|8312.4|8309.6|8299.2|8296|2112
1681317000000|2023-04-12 16:30:00|8313.4|8309.2|8321|8318.2|8323|8320.2|8311.4|8308.2|2574
1681317300000|2023-04-12 16:35:00|8321.4|8318.6|8309.4|8306.6|8321.4|8318.6|8308.4|8305.6|2115
1681317600000|2023-04-12 16:40:00|8310|8307.2|8317.4|8314.6|8319.8|8317|8306|8303|1780
1681317900000|2023-04-12 16:45:00|8317.8|8315|8315|8312.2|8322.4|8319.2|8313|8310.1|2056
1681318200000|2023-04-12 16:50:00|8314.6|8311.2|8324.4|8321.6|8329.4|8326.6|8314.4|8311.2|2846
1681318500000|2023-04-12 16:55:00|8324|8321.2|8328.4|8325.6|8330.8|8328|8321.4|8318.6|1190
1681318800000|2023-04-12 17:00:00|8328|8324.6|8338.7|8335.9|8339.3|8336.1|8324.1|8321.3|11035
1681319100000|2023-04-12 17:05:00|8338.4|8335.6|8332.6|8329.8|8338.4|8335.6|8321.8|8319|3687
1681319400000|2023-04-12 17:10:00|8332.2|8329.4|8328.6|8325.8|8342.6|8339.2|8328.6|8325.8|2968
1681319700000|2023-04-12 17:15:00|8328|8325.2|8320|8316.2|8329|8325.8|8317|8314.2|2501
1681320000000|2023-04-12 17:20:00|8320.4|8316.6|8315.6|8312.8|8323|8320.2|8313|8310.2|3431
1681320300000|2023-04-12 17:25:00|8316.6|8313.4|8310.4|8307.6|8316.6|8313.8|8308.8|8305.6|1027
1681320600000|2023-04-12 17:30:00|8310.8|8308|8307.8|8305|8314.8|8311.6|8303.8|8300.5|2965
1681320900000|2023-04-12 17:35:00|8308.8|8306|8299.6|8296.8|8310.2|8307.4|8297.4|8294.4|1286
1681321200000|2023-04-12 17:40:00|8299.2|8296.4|8304.8|8301|8311.2|8307.4|8295.2|8292.4|1422
1681321500000|2023-04-12 17:45:00|8303.8|8300.4|8311.2|8308.4|8315.2|8312.4|8302.8|8299.6|1363
1681321800000|2023-04-12 17:50:00|8310.8|8308|8310.2|8307.4|8314.8|8311.8|8308.8|8306|965
1681322100000|2023-04-12 17:55:00|8309.8|8307|8307.8|8304|8310.8|8308|8297.2|8294|1456
1681322400000|2023-04-12 18:00:00|8307.6|8303.8|8302.8|8300|8308.2|8304.4|8296.2|8293.4|1186
1681322700000|2023-04-12 18:05:00|8303.4|8299.6|8312.2|8309.4|8316.4|8313.1|8300.2|8297|2381
1681323000000|2023-04-12 18:10:00|8311.8|8309|8315.8|8313|8322.8|8319.2|8310.6|8307.4|2086
1681323300000|2023-04-12 18:15:00|8316.4|8312.6|8319.8|8317|8321.8|8318.6|8312|8309.2|1591
1681323600000|2023-04-12 18:20:00|8320|8317.2|8312.8|8310|8325.4|8322|8309.8|8306.6|2663
1681323900000|2023-04-12 18:25:00|8313.4|8309.6|8311.4|8308.6|8324.2|8321.4|8309.2|8306.4|15192
1681324200000|2023-04-12 18:30:00|8311.2|8308.4|8311.4|8307.6|8314.8|8312|8307.2|8304|4072
1681324500000|2023-04-12 18:35:00|8310.8|8308|8311.2|8307.4|8312.2|8309.4|8305.8|8303|1203
1681324800000|2023-04-12 18:40:00|8310.8|8308|8315.4|8312.6|8316.8|8313.6|8309.2|8306|867
1681325100000|2023-04-12 18:45:00|8315.8|8312|8316.8|8314|8317.9|8315|8313.4|8310.6|769
1681325400000|2023-04-12 18:50:00|8316.4|8313.6|8320|8316.2|8326.4|8323.2|8316.4|8313.6|1589
1681325700000|2023-04-12 18:55:00|8319.4|8316.6|8316|8313.2|8320|8316.8|8313.4|8310.2|1348
1681326000000|2023-04-12 19:00:00|8317|8313.8|8311|8308.2|8317|8313.8|8310|8306.8|816
1681326300000|2023-04-12 19:05:00|8312|8308.8|8320.6|8317.8|8321|8318.2|8309.6|8306.4|755
1681326600000|2023-04-12 19:10:00|8320.2|8317.4|8320.6|8317.8|8322.2|8319.4|8313.6|8310.8|1037
1681326900000|2023-04-12 19:15:00|8321.2|8317.4|8321.6|8318.8|8321.6|8318.8|8317.6|8314.8|468
1681327200000|2023-04-12 19:20:00|8321.4|8318.6|8318|8315.2|8322|8318.8|8317.6|8314.8|418
1681327500000|2023-04-12 19:25:00|8318.2|8315.4|8311|8308.2|8319|8315.8|8310.2|8306.8|355
1681327800000|2023-04-12 19:30:00|8311.6|8307.8|8316.6|8313.8|8316.6|8313.8|8310.6|8307.8|675
1681328100000|2023-04-12 19:35:00|8316.4|8313.6|8318.6|8315.8|8320|8316.8|8315.6|8312.4|487
1681328400000|2023-04-12 19:40:00|8318.4|8315.6|8315.6|8312.8|8319|8315.8|8314.6|8311.8|629
1681328700000|2023-04-12 19:45:00|8316|8313.2|8313|8310.2|8318|8314.8|8312|8309.2|328
1681329000000|2023-04-12 19:50:00|8313.6|8309.8|8313.6|8309.8|8315.6|8312.6|8311|8308.2|395
1681329300000|2023-04-12 19:55:00|8313.2|8310.4|8310|8306.2|8314|8310.8|8308|8305.1|939
1681329600000|2023-04-12 20:00:00|8309.6|8306.8|8310.6|8306.8|8313|8310.2|8309.6|8306.2|176
1681329900000|2023-04-12 20:05:00|8310|8307.2|8311|8308.2|8312.6|8309.2|8307|8303.8|795
1681330200000|2023-04-12 20:10:00|8312|8307.8|8310.6|8306.8|8312|8308.4|8309|8305.8|89
1681330500000|2023-04-12 20:15:00|8311|8307.2|8311|8308.2|8311.6|8308.2|8309|8305.2|160
1681330800000|2023-04-12 20:20:00|8310.4|8307.6|8312.6|8308.8|8312.6|8309.8|8308.4|8305.6|291
1681331100000|2023-04-12 20:25:00|8311.6|8309.8|8317.6|8313.8|8318|8315.2|8311|8307.4|197
1681331400000|2023-04-12 20:30:00|8317|8314.2|8316|8313.2|8318|8315.2|8314.6|8311.8|118
1681331700000|2023-04-12 20:35:00|8315.4|8312.6|8315.6|8312.8|8316|8312.8|8314|8310.8|112
1681332000000|2023-04-12 20:40:00|8316.6|8313.8|8317.6|8314.8|8319|8315.8|8315|8311.8|159
1681332300000|2023-04-12 20:45:00|8318|8315.2|8318.6|8315.8|8320|8316.8|8316.6|8313.4|232
1681332600000|2023-04-12 20:50:00|8319|8314.8|8317.6|8313.8|8319.4|8316.6|8316.6|8313.8|171
1681332900000|2023-04-12 20:55:00|8317|8314.2|8314.4|8310.6|8318|8315.2|8313|8309.6|732
1681336800000|2023-04-12 22:00:00|8308.3|8304.5|8301.9|8299.1|8308.3|8305.5|8301.7|8298.9|270
1681337100000|2023-04-12 22:05:00|8301.5|8298.1|8298.5|8294.7|8302|8299.1|8297.9|8294.7|141
1681337400000|2023-04-12 22:10:00|8298.1|8295.3|8301.9|8299.1|8303.3|8300.5|8298.1|8294.7|132
1681337700000|2023-04-12 22:15:00|8302.3|8298.5|8300.1|8297.3|8302.3|8299.1|8300.1|8297.1|53
1681338000000|2023-04-12 22:20:00|8299.7|8296.9|8296.3|8293.5|8301.3|8298.1|8296.3|8293.5|228
1681338300000|2023-04-12 22:25:00|8296.5|8293.7|8295.3|8292.5|8297.9|8294.7|8294.9|8291.5|213
1681338600000|2023-04-12 22:30:00|8295.7|8291.9|8296.7|8293.9|8298.3|8295.5|8295.3|8291.9|100
1681338900000|2023-04-12 22:35:00|8297.1|8293.3|8297.1|8294.3|8298.7|8295.5|8296.1|8292.9|111
1681339200000|2023-04-12 22:40:00|8296.7|8293.9|8294.3|8291.5|8297.7|8294.5|8294.1|8291.3|79
1681339500000|2023-04-12 22:45:00|8293.7|8290.5|8293.3|8290.5|8294.3|8291.5|8292.5|8289.1|122
1681339800000|2023-04-12 22:50:00|8293.7|8289.9|8296.1|8292.3|8296.3|8292.9|8292.7|8289.4|78
1681340100000|2023-04-12 22:55:00|8295.3|8291.5|8295.3|8291.5|8296.7|8293.3|8293.7|8290.5|66
1681340400000|2023-04-12 23:00:00|8294.7|8291.9|8296.3|8292.5|8298.7|8294.9|8294.7|8291.5|123
1681340700000|2023-04-12 23:05:00|8295.9|8293.1|8295.7|8292.9|8298.3|8294.9|8295.7|8292.5|49
1681341000000|2023-04-12 23:10:00|8296.3|8292.5|8293.3|8290.5|8296.7|8293.5|8293.1|8289.5|56
1681341300000|2023-04-12 23:15:00|8293.7|8290.9|8293.7|8290.9|8294.1|8291.3|8293.3|8290.5|15
1681341600000|2023-04-12 23:20:00|8294.3|8291.5|8297.3|8294.5|8297.3|8294.5|8294.3|8291.5|53
1681341900000|2023-04-12 23:25:00|8298.1|8295.3|8299.3|8295.5|8301.7|8298.3|8298.1|8294.5|113
1681342200000|2023-04-12 23:30:00|8298.3|8294.9|8298.3|8294.5|8298.7|8295.5|8297.7|8294.5|15
1681342500000|2023-04-12 23:35:00|8298.7|8295.5|8298.7|8295.9|8299.3|8296.1|8297.3|8294.5|36
1681342800000|2023-04-12 23:40:00|8299.1|8295.3|8301.7|8298.9|8302.7|8299.3|8297.3|8294.1|74
1681343100000|2023-04-12 23:45:00|8301.3|8298.5|8302.1|8299.3|8303.1|8300.3|8301.1|8298.3|45
1681343400000|2023-04-12 23:50:00|8301.7|8298.9|8301.1|8298.3|8302.7|8298.9|8301.1|8298.3|20
1681343700000|2023-04-12 23:55:00|8300.7|8297.9|8297.7|8294.9|8300.7|8297.9|8297.1|8293.9|45
1681344000000|2023-04-13 00:00:00|8298.1|8294.3|8301.7|8297.9|8302.7|8299.9|8293.7|8290.5|429
1681344300000|2023-04-13 00:05:00|8302.3|8298.9|8299.7|8296.9|8305.8|8302.9|8299.7|8296.5|273
1681344600000|2023-04-13 00:10:00|8300.3|8297.5|8300.7|8297.9|8302.7|8299.9|8297.7|8294.9|135
1681344900000|2023-04-13 00:15:00|8301.7|8298.9|8303.7|8300.9|8305.7|8302.5|8299.7|8296.5|141
1681345200000|2023-04-13 00:20:00|8304.3|8300.5|8308.7|8305.9|8310.3|8307.1|8303.7|8300.5|172
1681345500000|2023-04-13 00:25:00|8309.3|8305.5|8306.7|8303.9|8311.3|8307.9|8306.3|8303.5|179
1681345800000|2023-04-13 00:30:00|8307.3|8303.5|8306.3|8303.5|8311.7|8308.9|8305.9|8302.5|161
1681346100000|2023-04-13 00:35:00|8305.9|8302.5|8307.7|8304.9|8309.7|8306.5|8305.3|8302.5|70
1681346400000|2023-04-13 00:40:00|8308.3|8305.5|8306.3|8302.5|8309.7|8306.5|8306.3|8302.5|78
1681346700000|2023-04-13 00:45:00|8305.7|8302.9|8304.3|8300.5|8307.3|8303.9|8303.1|8299.9|155
1681347000000|2023-04-13 00:50:00|8303.7|8300.9|8303.3|8300.5|8308.3|8305.5|8302.7|8299.5|76
1681347300000|2023-04-13 00:55:00|8303.7|8300.9|8303.3|8300.5|8304.1|8300.9|8301.3|8298.5|57
1681347600000|2023-04-13 01:00:00|8302.7|8299.5|8319.9|8317.1|8322.9|8319.7|8301.7|8298.5|629
1681347900000|2023-04-13 01:05:00|8320.5|8317.7|8305.9|8302.1|8320.9|8318.1|8304.9|8301.7|277
1681348200000|2023-04-13 01:10:00|8305.5|8302.7|8299.3|8295.5|8308.5|8305.1|8294.9|8292.1|283
1681348500000|2023-04-13 01:15:00|8298.3|8295.1|8294.3|8291.5|8300.3|8297.1|8290.9|8287.7|336
1681348800000|2023-04-13 01:20:00|8293.9|8291.1|8291.9|8289.1|8294.9|8292.1|8290.9|8287.7|211
1681349100000|2023-04-13 01:25:00|8291.4|8288.6|8298.3|8294.5|8301.7|8298.9|8290.9|8287.6|231
1681349400000|2023-04-13 01:30:00|8298.7|8295.9|8305.2|8301.4|8306.2|8303.4|8295.3|8292.5|195
1681349700000|2023-04-13 01:35:00|8305.7|8302.4|8312.6|8309.8|8314.6|8311.4|8303.8|8300.4|237
1681350000000|2023-04-13 01:40:00|8312.2|8309.4|8314.6|8311.8|8318|8314.8|8311.6|8308.4|200
1681350300000|2023-04-13 01:45:00|8315.2|8311.4|8305.2|8302.4|8315.2|8312.4|8304.6|8301.4|253
1681350600000|2023-04-13 01:50:00|8304.6|8301.4|8309.6|8306.8|8310.2|8306.8|8303.6|8300.8|158
1681350900000|2023-04-13 01:55:00|8310.2|8306.4|8304.6|8301.8|8312.6|8308.8|8304.6|8301.4|116
1681351200000|2023-04-13 02:00:00|8305.2|8301.4|8303.6|8299.8|8307.6|8304.8|8300.6|8297.4|208
1681351500000|2023-04-13 02:05:00|8303|8300.2|8309.6|8306.8|8310|8306.8|8302.2|8299.4|190
1681351800000|2023-04-13 02:10:00|8309.2|8306.4|8311.6|8308.8|8313|8309.8|8308.1|8304.8|121
1681352100000|2023-04-13 02:15:00|8312.2|8308.4|8312.2|8308.4|8312.6|8309.4|8308.6|8305.4|50
1681352400000|2023-04-13 02:20:00|8312.6|8309.4|8309.8|8307|8312.6|8309.4|8309.2|8306|59
1681352700000|2023-04-13 02:25:00|8310.2|8307.4|8311.6|8308.8|8311.6|8308.8|8309.6|8306.4|50
1681353000000|2023-04-13 02:30:00|8311.4|8307.8|8308.6|8305.8|8312|8308.8|8306.2|8303.4|76
1681353300000|2023-04-13 02:35:00|8309.2|8305.4|8310.6|8307.8|8313.6|8310.8|8307|8303.4|116
1681353600000|2023-04-13 02:40:00|8311.2|8307.4|8312.2|8308.4|8312.2|8309.4|8309.2|8306.4|26
1681353900000|2023-04-13 02:45:00|8311.6|8308.8|8308.6|8305.8|8313.6|8310.8|8307.2|8304|104
1681354200000|2023-04-13 02:50:00|8308.2|8305.4|8306.6|8302.8|8308.6|8305.8|8304.6|8301.4|81
1681354500000|2023-04-13 02:55:00|8306.2|8303.4|8305.2|8301.4|8307.3|8304.4|8304.8|8301.4|25
1681354800000|2023-04-13 03:00:00|8304.7|8302.4|8304.6|8301.8|8307.6|8304.4|8300.2|8297.4|67
1681355100000|2023-04-13 03:05:00|8304.2|8301.4|8302.2|8298.4|8307.2|8304.4|8300.6|8297.4|98
1681355400000|2023-04-13 03:10:00|8302.6|8299.4|8304.6|8301.8|8305.6|8302.4|8302.6|8299.3|32
1681355700000|2023-04-13 03:15:00|8305.2|8301.4|8302.6|8298.8|8306.2|8302.8|8301.5|8298.2|86
1681356000000|2023-04-13 03:20:00|8302.2|8298.4|8303.6|8300.8|8303.6|8300.8|8300.4|8296.8|89
1681356300000|2023-04-13 03:25:00|8303.4|8300.6|8297.6|8294.8|8303.4|8300.6|8295.6|8292.8|161
1681356600000|2023-04-13 03:30:00|8297.2|8293.8|8299.6|8295.8|8300.6|8296.8|8297.2|8293.8|48
1681356900000|2023-04-13 03:35:00|8299|8296.2|8297.6|8294.8|8300.2|8297.4|8296.6|8293.4|59
1681357200000|2023-04-13 03:40:00|8297.2|8294.4|8298.6|8295.8|8299.3|8296.4|8297.2|8293.4|47
1681357500000|2023-04-13 03:45:00|8298.8|8296|8299.6|8296.8|8300.6|8297.8|8298.8|8296|78
1681357800000|2023-04-13 03:50:00|8299.2|8296.4|8296.2|8292.4|8299.6|8296.8|8295.6|8292.4|59
1681358100000|2023-04-13 03:55:00|8295.8|8293|8296.6|8293.8|8297.6|8294.8|8295.6|8292.4|45
1681358400000|2023-04-13 04:00:00|8296.8|8294|8295.6|8292.8|8298|8294.8|8295.6|8292.4|37
1681358700000|2023-04-13 04:05:00|8296.2|8292.4|8295.2|8291.4|8297.6|8294.8|8292.8|8289.4|138
1681359000000|2023-04-13 04:10:00|8295.6|8292.4|8284.6|8281.8|8298|8294.8|8284.6|8281.8|397
1681359300000|2023-04-13 04:15:00|8285.2|8281.4|8288|8284.2|8288.4|8285.6|8283.6|8280.4|560
1681359600000|2023-04-13 04:20:00|8287.4|8284.6|8285.4|8282.6|8288.4|8285.2|8285.4|8282.2|76
1681359900000|2023-04-13 04:25:00|8286.4|8283.6|8284.4|8281.6|8287.4|8284.2|8284.4|8281.2|148
1681360200000|2023-04-13 04:30:00|8285|8281.2|8287|8284.2|8290.8|8287.6|8284.6|8281.2|199
1681360500000|2023-04-13 04:35:00|8287.4|8284.6|8286.4|8283.6|8289.4|8286.6|8286.4|8283.2|110
1681360800000|2023-04-13 04:40:00|8287|8283.2|8286.4|8283.6|8289|8285.6|8286|8283.2|116
1681361100000|2023-04-13 04:45:00|8287|8283.2|8287.4|8284.6|8288.4|8285.6|8286|8283.2|77
1681361400000|2023-04-13 04:50:00|8287.8|8284|8287.4|8284.6|8287.8|8285|8286.4|8283.2|57
1681361700000|2023-04-13 04:55:00|8287.8|8284|8288.4|8285.6|8289.4|8286.6|8285.4|8282.2|92
1681362000000|2023-04-13 05:00:00|8288.6|8285.8|8289.4|8286.6|8291|8288.2|8286|8283.2|141
1681362300000|2023-04-13 05:05:00|8289.6|8286.8|8290.4|8287.6|8292.4|8289.6|8289.6|8286.8|108
1681362600000|2023-04-13 05:10:00|8291|8287.2|8288.4|8285.6|8291.8|8288.6|8288.4|8284.6|69
1681362900000|2023-04-13 05:15:00|8287.8|8285|8288|8285.2|8289.8|8286.6|8287.4|8284.5|47
1681363200000|2023-04-13 05:20:00|8288.4|8285.6|8290|8287.2|8290.8|8287.6|8288.4|8285.2|39
1681363500000|2023-04-13 05:25:00|8289.8|8287|8289.4|8286.6|8293|8290.2|8289.4|8286.2|77
1681363800000|2023-04-13 05:30:00|8288.8|8285|8285|8282.2|8288.8|8285.6|8284.5|8281.6|145
1681364100000|2023-04-13 05:35:00|8284.4|8281.2|8283.4|8280.6|8286.8|8283.6|8283.4|8280.2|151
1681364400000|2023-04-13 05:40:00|8283|8279.6|8284|8281.2|8285.8|8282.6|8281|8278.2|138
1681364700000|2023-04-13 05:45:00|8282.8|8280.2|8283.4|8280.6|8283.4|8281.2|8279|8276.2|145
1681365000000|2023-04-13 05:50:00|8283.6|8280.8|8283.4|8280.6|8284.4|8281.6|8281.9|8278.2|75
1681365300000|2023-04-13 05:55:00|8283.8|8281|8287.5|8284.7|8289|8285.7|8281.5|8278.2|130
1681365600000|2023-04-13 06:00:00|8288.1|8285.3|8290.5|8287.7|8297.5|8294.2|8288.1|8285.3|356
1681365900000|2023-04-13 06:05:00|8291|8287.2|8294.5|8291.7|8296|8292.7|8290.5|8287.2|96
1681366200000|2023-04-13 06:10:00|8295.5|8291.6|8298.5|8295.7|8300.5|8296.7|8292.5|8289.3|172
1681366500000|2023-04-13 06:15:00|8298.9|8296.1|8295.9|8293.1|8302.5|8299.3|8294.5|8291.7|300
1681366800000|2023-04-13 06:20:00|8296.5|8292.7|8294.9|8291.1|8297.1|8293.7|8293.5|8290.3|128
1681367100000|2023-04-13 06:25:00|8294.5|8291.7|8293.5|8290.7|8298.9|8296.1|8293.5|8290.2|139
1681367400000|2023-04-13 06:30:00|8294.1|8290.3|8299.1|8295.3|8299.5|8296.7|8290.5|8287.1|204
1681367700000|2023-04-13 06:35:00|8298.5|8295.7|8287.5|8284.7|8299.9|8296.7|8287.5|8284.3|231
1681368000000|2023-04-13 06:40:00|8288.1|8284.3|8292.6|8289.8|8293.5|8290.3|8287.5|8284.3|112
1681368300000|2023-04-13 06:45:00|8293.1|8290.3|8298.9|8296.1|8302.9|8299.7|8293.1|8289.7|531
1681368600000|2023-04-13 06:50:00|8299.5|8295.7|8297.5|8294.7|8302.5|8299.7|8297.1|8293.7|234
1681368900000|2023-04-13 06:55:00|8298.1|8295.3|8298.5|8295.7|8304.5|8301.3|8296.5|8293.3|397
1681369200000|2023-04-13 07:00:00|8298.9|8295.1|8298.5|8295.7|8303.9|8301.1|8294.1|8290.9|365
1681369500000|2023-04-13 07:05:00|8298.7|8295.9|8302.5|8299.7|8306.9|8303.7|8298.7|8295.6|438
1681369800000|2023-04-13 07:10:00|8303.9|8300.1|8310.5|8307.7|8311.5|8308.7|8298.5|8295.3|572
1681370100000|2023-04-13 07:15:00|8311.1|8308.3|8306.9|8303.1|8313.5|8310.1|8300.9|8298.1|442
1681370400000|2023-04-13 07:20:00|8306.5|8303.7|8299.5|8296.7|8308.9|8305.7|8296.5|8293.3|343
1681370700000|2023-04-13 07:25:00|8299.7|8296.9|8310.5|8307.7|8310.9|8307.7|8299.5|8296.3|398
1681371000000|2023-04-13 07:30:00|8309.9|8306.7|8312.5|8309.7|8315.5|8312.7|8303.9|8301.1|477
1681371300000|2023-04-13 07:35:00|8313.1|8309.3|8312.9|8309.1|8316.9|8313.7|8309.9|8306.7|328
1681371600000|2023-04-13 07:40:00|8312.5|8308.7|8311.9|8309.1|8319.9|8317.1|8310.9|8307.7|464
1681371900000|2023-04-13 07:45:00|8312.5|8308.7|8307.9|8305.1|8315.9|8313.1|8307.9|8304.3|275
1681372200000|2023-04-13 07:50:00|8306.9|8304.1|8307.9|8304.1|8310.9|8307.7|8305.5|8302.3|303
1681372500000|2023-04-13 07:55:00|8307.5|8304.7|8312.5|8309.7|8314.5|8311.1|8305.5|8302.3|346
1681372800000|2023-04-13 08:00:00|8313.9|8311.1|8326.9|8323.1|8329.3|8326.5|8313.9|8311.1|1614
1681373100000|2023-04-13 08:05:00|8326.5|8322.7|8313.3|8310.5|8328.9|8326.1|8310.9|8307.7|711
1681373400000|2023-04-13 08:10:00|8312.5|8309.7|8294.9|8292.1|8314.9|8311.7|8294.9|8291.7|723
1681373700000|2023-04-13 08:15:00|8295.5|8292.7|8301.9|8298.1|8301.9|8298.7|8285.9|8282.7|1373
1681374000000|2023-04-13 08:20:00|8300.9|8298.7|8309.9|8306.1|8309.9|8306.1|8299.5|8296.1|650
1681374300000|2023-04-13 08:25:00|8308.5|8305.7|8309.1|8306.3|8309.9|8306.7|8300.9|8297.3|820
1681374600000|2023-04-13 08:30:00|8309|8306.2|8310.1|8307.3|8312.5|8309.3|8304.5|8301.7|711
1681374900000|2023-04-13 08:35:00|8309.5|8306.7|8299.5|8296.7|8315.1|8311.7|8297.5|8294.2|660
1681375200000|2023-04-13 08:40:00|8299.9|8297.1|8327.1|8323.3|8327.5|8324.3|8299.5|8296.3|690
1681375500000|2023-04-13 08:45:00|8327.5|8323.7|8320.1|8316.3|8330.6|8327.7|8316.5|8313.3|706
1681375800000|2023-04-13 08:50:00|8319.5|8316.7|8308.9|8305.1|8327.9|8324.7|8307.5|8304.3|776
1681376100000|2023-04-13 08:55:00|8308.5|8305.7|8308.9|8305.1|8313.5|8310.3|8304.5|8301.3|465
1681376400000|2023-04-13 09:00:00|8308.3|8305.5|8318.9|8315.1|8319.9|8316.7|8307.9|8305.1|415
1681376700000|2023-04-13 09:05:00|8318.3|8315.5|8323.9|8320.1|8325.9|8323.1|8317.9|8315.1|340
1681377000000|2023-04-13 09:10:00|8323.5|8320.7|8321.5|8317.7|8325.9|8322.7|8319.5|8316.1|227
1681377300000|2023-04-13 09:15:00|8321.1|8318.3|8321.5|8318.7|8328.5|8325.3|8318.9|8315.7|856
1681377600000|2023-04-13 09:20:00|8321.9|8319.1|8322.5|8319.7|8322.5|8319.7|8311.5|8308.3|428
1681377900000|2023-04-13 09:25:00|8323.1|8319.3|8323.5|8320.7|8327.9|8324.7|8316.5|8313.3|343
1681378200000|2023-04-13 09:30:00|8324.1|8320.3|8313.5|8310.7|8325.9|8322.7|8312.5|8309.3|255
1681378500000|2023-04-13 09:35:00|8314.1|8310.3|8309.5|8306.7|8315.9|8312.7|8309.3|8306.1|298
1681378800000|2023-04-13 09:40:00|8309.9|8306.1|8301.9|8299.1|8311.9|8308.7|8293.9|8290.1|780
1681379100000|2023-04-13 09:45:00|8301.7|8298.9|8304.3|8301.5|8305.7|8302.9|8298.3|8295.3|564
1681379400000|2023-04-13 09:50:00|8303.9|8300.5|8308.9|8306.1|8309.7|8306.5|8300.5|8297.5|430
1681379700000|2023-04-13 09:55:00|8309.3|8305.5|8305.3|8301.5|8312.7|8309.5|8304.7|8301.5|409
1681380000000|2023-04-13 10:00:00|8305.7|8301.9|8294.7|8290.9|8305.7|8302.5|8291.7|8288.5|586
1681380300000|2023-04-13 10:05:00|8294.3|8291.5|8307.3|8304.5|8307.9|8304.5|8292.9|8290.1|408
1681380600000|2023-04-13 10:10:00|8306.9|8304.1|8301.7|8297.9|8314.7|8311.5|8299.8|8296.4|524
1681380900000|2023-04-13 10:15:00|8301.3|8298.5|8297.3|8294.5|8303.7|8300.5|8296.3|8293.1|317
1681381200000|2023-04-13 10:20:00|8297.4|8294.6|8300.3|8297.5|8301.7|8298.5|8296.9|8294.1|162
1681381500000|2023-04-13 10:25:00|8299.3|8296.5|8295.9|8293.1|8299.9|8296.5|8290.9|8287.5|466
1681381800000|2023-04-13 10:30:00|8296.3|8293.5|8294.3|8291.5|8298.9|8295.5|8290.7|8287.5|401
1681382100000|2023-04-13 10:35:00|8294.7|8291.9|8287.3|8284.5|8295.9|8292.6|8286.4|8283|659
1681382400000|2023-04-13 10:40:00|8287.7|8284.9|8272.3|8269.5|8287.7|8284.9|8267.7|8264.5|1828
1681382700000|2023-04-13 10:45:00|8272.8|8269|8276.3|8273.5|8280.3|8277|8272.3|8269|905
1681383000000|2023-04-13 10:50:00|8276.8|8273|8273.3|8270.5|8277.8|8275|8269.3|8266.3|650
1681383300000|2023-04-13 10:55:00|8273.4|8270.6|8269.8|8266|8278.3|8274.9|8268.8|8266|512
1681383600000|2023-04-13 11:00:00|8269.3|8267|8274.2|8271.4|8274.7|8271.9|8264.8|8261.9|1464
1681383900000|2023-04-13 11:05:00|8274.7|8271.9|8273.7|8270.9|8276.2|8273.3|8269.1|8265.9|427
1681384200000|2023-04-13 11:10:00|8274.1|8270.3|8279.7|8275.9|8283.1|8280.3|8273.2|8269.9|1021
1681384500000|2023-04-13 11:15:00|8279.1|8276.3|8275.1|8272.3|8279.7|8276.9|8271.7|8268.8|326
1681384800000|2023-04-13 11:20:00|8275.7|8271.9|8272.5|8268.7|8278.1|8274.9|8270.5|8267.7|742
1681385100000|2023-04-13 11:25:00|8271.9|8269.1|8276.9|8274.1|8278.3|8275.1|8269.9|8266.5|761
1681385400000|2023-04-13 11:30:00|8277.3|8273.5|8283.7|8280.9|8286.9|8283.7|8273.9|8271.1|1067
1681385700000|2023-04-13 11:35:00|8283.3|8280.5|8285.3|8282.5|8289.3|8286.5|8281.9|8279.1|573
1681386000000|2023-04-13 11:40:00|8285.9|8282.1|8295.9|8293.1|8296.9|8293.5|8284.3|8280.7|505
1681386300000|2023-04-13 11:45:00|8296.3|8292.5|8298.3|8295.5|8301.3|8298.5|8295.3|8292.1|478
1681386600000|2023-04-13 11:50:00|8298.7|8295.9|8298.9|8295.1|8300.9|8297.7|8295.5|8292.1|349
1681386900000|2023-04-13 11:55:00|8298.3|8295.5|8293.9|8291.1|8298.3|8295.5|8292.3|8289.5|289
1681387200000|2023-04-13 12:00:00|8294|8291.2|8290.9|8287.1|8306.5|8303.1|8289.3|8286.1|965
1681387500000|2023-04-13 12:05:00|8290.3|8287.5|8291.5|8287.7|8293.9|8291.1|8286.8|8283.5|906
1681387800000|2023-04-13 12:10:00|8290.9|8288.1|8287|8283.2|8296.9|8293.7|8284.9|8281.7|639
1681388100000|2023-04-13 12:15:00|8286.5|8282.7|8278.9|8276.1|8288.5|8285.7|8276.4|8273.1|750
1681388400000|2023-04-13 12:20:00|8279.4|8276.6|8279.9|8277.1|8284.4|8281.6|8273.4|8270.6|813
1681388700000|2023-04-13 12:25:00|8279.4|8276.1|8287.4|8283.6|8288.4|8285.6|8278.9|8275.5|784
1681389000000|2023-04-13 12:30:00|8286.6|8283.8|8286|8283.2|8294.4|8291.2|8280|8276.7|2228
1681389300000|2023-04-13 12:35:00|8285.6|8282.8|8271.6|8267.8|8287|8284.2|8269|8265.7|980
1681389600000|2023-04-13 12:40:00|8271|8268.2|8272|8269.2|8277.4|8274.6|8268.4|8265.2|820
1681389900000|2023-04-13 12:45:00|8271|8268.2|8276|8272.2|8279.6|8276.8|8268.4|8265.6|1621
1681390200000|2023-04-13 12:50:00|8275.4|8272.6|8279|8276.2|8281|8277.6|8270|8266.8|865
1681390500000|2023-04-13 12:55:00|8279.2|8276.4|8277|8274.2|8284.6|8281.2|8271.6|8268.8|1094
1681390800000|2023-04-13 13:00:00|8277.6|8274.8|8286|8283.2|8287|8283.6|8262|8259.2|3504
1681391100000|2023-04-13 13:05:00|8285.8|8283|8277.6|8273.8|8293.6|8290.8|8276.6|8273.4|2471
1681391400000|2023-04-13 13:10:00|8276.6|8272.4|8292.4|8289.6|8293.6|8290.8|8270.6|8267.4|2035
1681391700000|2023-04-13 13:15:00|8292.8|8290|8288.6|8285.8|8303.2|8300|8287.1|8283.8|2211
1681392000000|2023-04-13 13:20:00|8287.6|8284.8|8294.6|8291.8|8295.2|8292.4|8283.6|8280.4|980
1681392300000|2023-04-13 13:25:00|8294.8|8292|8297.6|8294.8|8303.8|8301|8293.8|8290.4|1773
1681392600000|2023-04-13 13:30:00|8297.2|8294.4|8294|8291.2|8299.6|8296|8281.8|8279|2251
1681392900000|2023-04-13 13:35:00|8294.4|8290.6|8272.8|8270|8295.4|8292.2|8254.6|8251.4|3553
1681393200000|2023-04-13 13:40:00|8274.2|8270.4|8277.8|8275|8284.8|8281.4|8268.8|8265.4|1725
1681393500000|2023-04-13 13:45:00|8277.6|8274.8|8284.4|8281.6|8285.8|8282.6|8269.8|8267|1254
1681393800000|2023-04-13 13:50:00|8285.4|8282.2|8276.4|8272.6|8285.8|8282.6|8263.8|8260.6|1857
1681394100000|2023-04-13 13:55:00|8277|8273.6|8267.8|8265|8284.5|8281.2|8260.8|8258|2577
1681394400000|2023-04-13 14:00:00|8269.1|8265.3|8272.2|8269.4|8274.2|8271|8263.8|8260.6|1342
1681394700000|2023-04-13 14:05:00|8272.8|8270|8272.2|8269.4|8279.2|8276|8265.8|8263|1762
1681395000000|2023-04-13 14:10:00|8272|8269.2|8287.4|8284.6|8288.8|8285.6|8262.6|8259.3|2631
1681395300000|2023-04-13 14:15:00|8287.8|8285|8292.8|8290|8296.4|8293|8281.4|8278.6|1732
1681395600000|2023-04-13 14:20:00|8293.4|8289.6|8295.9|8293.1|8301.4|8297.6|8282.8|8279.5|2053
1681395900000|2023-04-13 14:25:00|8296.4|8293.6|8299.4|8296.6|8303.8|8301|8290.8|8288|1274
1681396200000|2023-04-13 14:30:00|8299.9|8296.1|8309.4|8306.6|8311.9|8309|8296.4|8293.5|1369
1681396500000|2023-04-13 14:35:00|8309.8|8307|8301.9|8299.1|8315.4|8312.1|8301.4|8298.6|2433
1681396800000|2023-04-13 14:40:00|8301.8|8299|8309.8|8307|8310.8|8307.5|8292.3|8289|1812
1681397100000|2023-04-13 14:45:00|8310.3|8306.5|8310.3|8307.5|8320.3|8317.1|8307.8|8304.5|2198
1681397400000|2023-04-13 14:50:00|8310.9|8307.1|8312.9|8309.1|8320.3|8317.5|8309.3|8306.1|1809
1681397700000|2023-04-13 14:55:00|8313.3|8310.1|8311.3|8308.5|8315.9|8313.1|8307.3|8304.5|1272
1681398000000|2023-04-13 15:00:00|8311.8|8308|8326.9|8324.1|8328.5|8325.2|8308.3|8305.1|2669
1681398300000|2023-04-13 15:05:00|8327.5|8323.7|8325.9|8323.1|8329.9|8327.1|8320.3|8317.1|1406
1681398600000|2023-04-13 15:10:00|8326.5|8322.7|8314.1|8311.3|8327.9|8324.1|8310.1|8306.7|1809
1681398900000|2023-04-13 15:15:00|8314.9|8312.1|8302.7|8299.9|8316.5|8313.7|8296.7|8293.5|1609
1681399200000|2023-04-13 15:20:00|8302.3|8298.5|8294.7|8291.9|8309.3|8305.9|8293.3|8290.5|2165
1681399500000|2023-04-13 15:25:00|8294.3|8291.5|8281.7|8277.9|8298.7|8295.5|8280.3|8277.4|2561
1681399800000|2023-04-13 15:30:00|8282.2|8278.4|8266.2|8263.4|8287.9|8285.1|8264.2|8261.4|3634
1681400100000|2023-04-13 15:35:00|8266.6|8262.8|8267.3|8264.5|8271.6|8268.8|8250.6|8247.8|3102
1681400400000|2023-04-13 15:40:00|8268.2|8265.4|8254.1|8250.3|8271.1|8268.3|8252.7|8249.8|2216
1681400700000|2023-04-13 15:45:00|8253.6|8250.8|8248.1|8245.3|8257.6|8254.8|8247.6|8244.3|1491
1681401000000|2023-04-13 15:50:00|8248.6|8245.8|8235.1|8232.3|8257.6|8254.3|8232.7|8229.9|2725
1681401300000|2023-04-13 15:55:00|8235.6|8232.8|8246.6|8243.8|8255.1|8252.3|8231.7|8228.3|1952
1681401600000|2023-04-13 16:00:00|8246.1|8243.3|8246.7|8243.9|8254.1|8250.9|8244.6|8241.3|2476
1681401900000|2023-04-13 16:05:00|8247.7|8244.3|8251.7|8248.9|8257.6|8254.8|8246.7|8243.9|1118
1681402200000|2023-04-13 16:10:00|8252.1|8248.3|8233.1|8230.3|8256.1|8253.3|8232.7|8229.9|1272
1681402500000|2023-04-13 16:15:00|8233|8230.2|8241.1|8238.3|8243.5|8240.3|8230.5|8227.3|1021
1681402800000|2023-04-13 16:20:00|8240.7|8237.9|8237.1|8234.3|8244.5|8241.7|8235.1|8231.9|1081
1681403100000|2023-04-13 16:25:00|8236.5|8233.7|8236.7|8233.9|8238.5|8235.7|8225.5|8222.7|1558
1681403400000|2023-04-13 16:30:00|8237.1|8234.3|8235.1|8232.3|8241.1|8237.7|8232.1|8229.3|912
1681403700000|2023-04-13 16:35:00|8235.5|8231.7|8241.1|8238.3|8243.1|8239.9|8230.5|8227.3|1141
1681404000000|2023-04-13 16:40:00|8241.3|8238.5|8244.1|8241.3|8249.1|8245.9|8236|8232.7|1958
1681404300000|2023-04-13 16:45:00|8243.7|8240.9|8240.9|8238.1|8247.1|8243.9|8238.4|8235.1|1153
1681404600000|2023-04-13 16:50:00|8240.5|8237.7|8239.9|8237.1|8242.9|8239.7|8235.5|8232.7|784
1681404900000|2023-04-13 16:55:00|8239.5|8236.7|8233.5|8230.7|8242.4|8239.1|8230.4|8227.1|803
1681405200000|2023-04-13 17:00:00|8232.9|8229.7|8215.8|8213|8233|8230.2|8214.8|8211.6|4755
1681405500000|2023-04-13 17:05:00|8215.4|8212.6|8221.9|8219.1|8226.4|8223.6|8215.2|8211.6|1357
1681405800000|2023-04-13 17:10:00|8221.5|8218.7|8224.4|8220.6|8229|8226.1|8220.4|8217.1|613
1681406100000|2023-04-13 17:15:00|8223.9|8221.1|8242.5|8239.7|8248.1|8244.7|8223.9|8221.1|1725
1681406400000|2023-04-13 17:20:00|8243.5|8240.2|8245.5|8242.7|8246.9|8243.7|8238|8235.1|1404
1681406700000|2023-04-13 17:25:00|8245.9|8243.1|8245.5|8241.7|8251.9|8249.1|8241.5|8238.7|962
1681407000000|2023-04-13 17:30:00|8245.1|8242.3|8244.9|8242.1|8246.3|8243.1|8238.9|8235.7|1190
1681407300000|2023-04-13 17:35:00|8244.5|8241.7|8244.5|8241.7|8245.5|8242.3|8236.9|8233.7|777
1681407600000|2023-04-13 17:40:00|8244.9|8241.1|8240.9|8238.1|8245.9|8243.1|8235.9|8233.1|681
1681407900000|2023-04-13 17:45:00|8240.8|8238|8234.9|8232.1|8240.9|8238|8233.3|8230.5|1161
1681408200000|2023-04-13 17:50:00|8235.5|8231.7|8229.3|8225.5|8237.8|8234|8226.3|8223.1|1653
1681408500000|2023-04-13 17:55:00|8228.8|8226|8224.3|8221.5|8229.3|8226.5|8220.7|8217.9|1410
1681408800000|2023-04-13 18:00:00|8224.8|8222|8226.3|8223.5|8229.9|8227.1|8219.5|8216.7|2070
1681409100000|2023-04-13 18:05:00|8226.8|8223|8228.7|8225.9|8236.7|8233.5|8225.8|8222.5|1067
1681409400000|2023-04-13 18:10:00|8229.6|8226.8|8230.3|8227.5|8233.7|8230.5|8221.3|8218.5|2358
1681409700000|2023-04-13 18:15:00|8230.7|8227.9|8227.2|8224.4|8231.8|8228.9|8222.3|8219.5|1636
1681410000000|2023-04-13 18:20:00|8227.9|8224.1|8223.2|8219.4|8230.2|8226.9|8221.2|8218.4|2423
1681410300000|2023-04-13 18:25:00|8222.7|8218.9|8207|8204.2|8224.2|8220.9|8205|8201.7|10421
1681410600000|2023-04-13 18:30:00|8206|8203.2|8208|8204.2|8212.4|8209.6|8203.4|8200.6|2537
1681410900000|2023-04-13 18:35:00|8208.4|8204.6|8209.4|8206.6|8210.4|8207.2|8203|8199.6|1504
1681411200000|2023-04-13 18:40:00|8209.6|8206.8|8219|8216.2|8220|8217.2|8206.8|8204|1056
1681411500000|2023-04-13 18:45:00|8219.4|8216.6|8220.4|8217.6|8223.4|8220.2|8219|8215.8|567
1681411800000|2023-04-13 18:50:00|8221|8217.2|8216|8213.2|8221.4|8218.2|8214|8210.8|305
1681412100000|2023-04-13 18:55:00|8216.4|8213.6|8217.4|8214.6|8220.4|8217.6|8215|8211.6|420
1681412400000|2023-04-13 19:00:00|8218.4|8215.1|8216|8213.2|8220.4|8217.2|8211|8208.2|385
1681412700000|2023-04-13 19:05:00|8215|8212.2|8222|8219.2|8222.4|8219.2|8212.6|8209.2|570
1681413000000|2023-04-13 19:10:00|8221.4|8218.6|8221|8218.2|8223|8220.2|8219|8216.2|279
1681413300000|2023-04-13 19:15:00|8221.4|8217.6|8220.4|8217.6|8221.4|8217.6|8216|8212.6|294
1681413600000|2023-04-13 19:20:00|8220|8217.2|8221|8218.2|8222.5|8219.6|8218|8215.2|286
1681413900000|2023-04-13 19:25:00|8221.4|8217.6|8225|8222.2|8226.8|8224|8220.4|8217.2|397
1681414200000|2023-04-13 19:30:00|8226|8223.2|8225.4|8222.6|8227.4|8224.6|8223|8219.6|211
1681414500000|2023-04-13 19:35:00|8225.8|8222|8224.4|8220.6|8225.8|8222.6|8223|8219.7|153
1681414800000|2023-04-13 19:40:00|8224|8221.2|8216.4|8213.6|8226.4|8223.2|8216|8213.2|322
1681415100000|2023-04-13 19:45:00|8216|8213.2|8220.4|8217.6|8221.4|8218.6|8216|8212.6|192
1681415400000|2023-04-13 19:50:00|8221|8218.2|8223.8|8220|8224.4|8221.6|8220|8217.2|220
1681415700000|2023-04-13 19:55:00|8223.4|8220.6|8223.4|8220.6|8224.8|8222|8219|8215.6|394
1681416000000|2023-04-13 20:00:00|8222.4|8219.6|8220.8|8217|8223|8220.2|8219.4|8216.1|193
1681416300000|2023-04-13 20:05:00|8220.4|8217.6|8224.4|8220.6|8224.4|8221.2|8218|8214.6|132
1681416600000|2023-04-13 20:10:00|8223.8|8221|8223.4|8220.6|8227.4|8224.6|8223|8220|155
1681416900000|2023-04-13 20:15:00|8223.8|8221|8225.4|8222.6|8226.4|8223.2|8223.4|8220.6|89
1681417200000|2023-04-13 20:20:00|8225.8|8222|8222.4|8219.6|8225.8|8222.6|8221.4|8217.6|176
1681417500000|2023-04-13 20:25:00|8223|8219.2|8230.4|8227.6|8231.4|8228.1|8223|8219.2|139
1681417800000|2023-04-13 20:30:00|8230.9|8227.1|8228.9|8226.1|8230.9|8228.1|8227.9|8224.6|62
1681418100000|2023-04-13 20:35:00|8229.4|8225.6|8233.8|8231|8233.8|8231|8228.9|8225.6|111
1681418400000|2023-04-13 20:40:00|8232.8|8230|8232.4|8229.6|8233.8|8231|8230.8|8228|310
1681418700000|2023-04-13 20:45:00|8232.8|8230|8229.4|8226.6|8233.4|8230|8228.9|8226.1|118
1681419000000|2023-04-13 20:50:00|8228.9|8225.1|8227.8|8225|8229.8|8227|8227.4|8224.1|85
1681419300000|2023-04-13 20:55:00|8228.4|8225.6|8233.4|8230.6|8234.9|8232.1|8227.4|8224.1|716
1681423200000|2023-04-13 22:00:00|8234.3|8230.5|8226.9|8223.1|8234.3|8230.5|8226.5|8222.7|139
1681423500000|2023-04-13 22:05:00|8227.5|8223.7|8228.5|8224.7|8229.3|8225.5|8224.5|8220.7|90
1681423800000|2023-04-13 22:10:00|8227.9|8225.1|8224.9|8222.1|8228.3|8225.1|8224.9|8221.5|25
1681424100000|2023-04-13 22:15:00|8225.3|8221.5|8225.3|8222.5|8225.8|8222.5|8224.3|8221.1|22
1681424400000|2023-04-13 22:20:00|8225.8|8222|8226.3|8223.5|8227.3|8224.1|8224.9|8222|23
1681424700000|2023-04-13 22:25:00|8226.9|8223.1|8226.3|8223.5|8227.3|8224.1|8225.3|8222.1|18
1681425000000|2023-04-13 22:30:00|8226.9|8223.1|8218.3|8215.5|8226.9|8223.5|8218.3|8215.1|104
1681425300000|2023-04-13 22:35:00|8218.9|8214.5|8222.3|8219.5|8222.3|8219.5|8218.9|8214.5|67
1681425600000|2023-04-13 22:40:00|8222.7|8218.9|8220.3|8217.5|8222.7|8218.9|8220.3|8217.1|57
1681425900000|2023-04-13 22:45:00|8220.9|8217.1|8220.9|8217.1|8221.3|8218.1|8219.9|8217.1|38
1681426200000|2023-04-13 22:50:00|8220.5|8217.7|8220.9|8217.1|8221.3|8217.7|8219.9|8216.5|20
1681426500000|2023-04-13 22:55:00|8220.3|8217.5|8219.9|8216.1|8221.6|8218.8|8219.3|8216|22
1681426800000|2023-04-13 23:00:00|8219.5|8216.7|8220.9|8217.1|8221|8218.1|8219.3|8216.1|42
1681427100000|2023-04-13 23:05:00|8220.3|8217.5|8223.3|8220.5|8223.3|8220.5|8220.3|8217.1|99
1681427400000|2023-04-13 23:10:00|8223.9|8220.1|8225.9|8222.1|8226.4|8223.1|8223.9|8220.1|84
1681427700000|2023-04-13 23:15:00|8225.5|8222.7|8223.9|8220.1|8226.3|8223.1|8223.9|8220.1|19
1681428000000|2023-04-13 23:20:00|8223.3|8220.5|8224.3|8221.5|8225.3|8222.1|8223.3|8220.1|55
1681428300000|2023-04-13 23:25:00|8224.7|8220.9|8225.9|8222.1|8225.9|8222.5|8224.3|8220.5|17
1681428600000|2023-04-13 23:30:00|8225.5|8222.7|8223.9|8221.1|8226|8222.7|8223.9|8221.1|27
1681428900000|2023-04-13 23:35:00|8223.3|8220.5|8222.3|8219.5|8223.3|8220.5|8222.3|8219.1|23
1681429200000|2023-04-13 23:40:00|8221.9|8219.1|8220.3|8216.5|8222.3|8219.1|8218.9|8215.5|32
1681429500000|2023-04-13 23:45:00|8219.7|8216.9|8218.7|8214.9|8220.7|8217.5|8218.3|8214.5|29
1681429800000|2023-04-13 23:50:00|8218.3|8215.5|8216.7|8213.9|8218.7|8215.5|8216.7|8213.9|43
1681430100000|2023-04-13 23:55:00|8217.1|8213.3|8218.3|8215.5|8218.3|8215.5|8216.3|8212.9|43
1681430400000|2023-04-14 00:00:00|8218.7|8214.9|8213.3|8210.5|8218.7|8215.5|8209.3|8206.1|288
1681430700000|2023-04-14 00:05:00|8213.7|8209.9|8212.3|8208.5|8215.7|8211.9|8211.3|8208.1|74
1681431000000|2023-04-14 00:10:00|8211.7|8208.9|8209.3|8206.5|8213.7|8210.5|8209.3|8205.9|123
1681431300000|2023-04-14 00:15:00|8209.9|8207.1|8224.3|8220.5|8226.3|8223.5|8207.9|8205.1|393
1681431600000|2023-04-14 00:20:00|8224.7|8220.9|8227.3|8223.5|8229.4|8226|8223.3|8220.5|157
1681431900000|2023-04-14 00:25:00|8226.9|8224.1|8227.3|8224.5|8228.3|8225.1|8224.3|8221|59
1681432200000|2023-04-14 00:30:00|8227.1|8224.3|8228.3|8225.5|8229.7|8225.9|8224.7|8221.1|97
1681432500000|2023-04-14 00:35:00|8228.7|8224.9|8231.7|8227.9|8232.7|8229.5|8227.3|8223.5|135
1681432800000|2023-04-14 00:40:00|8231.3|8228.5|8232.9|8229.1|8232.9|8229.5|8228.9|8225.1|99
1681433100000|2023-04-14 00:45:00|8233.3|8229.5|8227.3|8224.5|8234.7|8231.5|8225.3|8222.5|151
1681433400000|2023-04-14 00:50:00|8227.7|8223.9|8224.9|8222.1|8227.7|8224.5|8224.3|8220.9|69
1681433700000|2023-04-14 00:55:00|8225|8222.2|8224.3|8221.5|8226.3|8223.5|8223.3|8220.1|92
1681434000000|2023-04-14 01:00:00|8224.7|8220.9|8238.3|8235.5|8241.3|8237.5|8223.9|8220.1|383
1681434300000|2023-04-14 01:05:00|8239.3|8236.5|8244.7|8241.9|8245.3|8241.9|8239.3|8236.1|314
1681434600000|2023-04-14 01:10:00|8245.3|8242.5|8247.3|8244.5|8248.7|8244.9|8243.3|8240.5|168
1681434900000|2023-04-14 01:15:00|8248.3|8244.9|8242.3|8238.5|8248.9|8245.6|8241.3|8238.5|201
1681435200000|2023-04-14 01:20:00|8241.3|8238.1|8235.3|8232.5|8243.3|8240.5|8233.3|8230.1|439
1681435500000|2023-04-14 01:25:00|8234.7|8231.9|8238.7|8234.9|8239.7|8236.3|8233|8230.2|191
1681435800000|2023-04-14 01:30:00|8238.3|8235.5|8242.3|8239.5|8244.7|8241.5|8237.7|8234.9|148
1681436100000|2023-04-14 01:35:00|8242.9|8239.1|8246.7|8242.9|8246.7|8242.9|8241.3|8237.9|77
1681436400000|2023-04-14 01:40:00|8246.3|8243.5|8239.7|8236.9|8246.7|8243.5|8238.7|8235.9|130
1681436700000|2023-04-14 01:45:00|8238.7|8235.9|8227.3|8224.5|8239.8|8236.5|8224.3|8221.5|269
1681437000000|2023-04-14 01:50:00|8228.3|8225.5|8239.7|8236.9|8240.7|8237.5|8228.3|8225.5|212
1681437300000|2023-04-14 01:55:00|8239.3|8236.5|8247.3|8244.5|8248.9|8246.1|8239.3|8236.1|194
1681437600000|2023-04-14 02:00:00|8247.9|8245.1|8251.3|8248.5|8253.3|8249.9|8244.3|8240.9|224
1681437900000|2023-04-14 02:05:00|8250.9|8248.1|8253.7|8249.9|8256.7|8253.5|8250.9|8248.1|353
1681438200000|2023-04-14 02:10:00|8252.7|8248.9|8246.7|8243.9|8254.3|8250.9|8245.9|8242.5|226
1681438500000|2023-04-14 02:15:00|8246.3|8243.5|8241.3|8238.5|8246.9|8244.1|8240.3|8237.5|144
1681438800000|2023-04-14 02:20:00|8241.7|8237.9|8239.3|8236.5|8243.3|8240.1|8238.3|8235.1|169
1681439100000|2023-04-14 02:25:00|8239.7|8235.9|8241.3|8238.5|8242.8|8239.5|8235.3|8232.5|190
1681439400000|2023-04-14 02:30:00|8241.7|8238.9|8241.7|8237.9|8245.7|8242.9|8239.7|8236.5|67
1681439700000|2023-04-14 02:35:00|8240.7|8237.5|8232.3|8229.5|8240.7|8237.5|8230.8|8228|194
1681440000000|2023-04-14 02:40:00|8231.8|8229|8231.3|8228.5|8236.7|8233.9|8230.8|8227.6|206
1681440300000|2023-04-14 02:45:00|8230.8|8228|8232.3|8229.5|8236.9|8233.6|8229.3|8226.5|234
1681440600000|2023-04-14 02:50:00|8232.7|8228.9|8233.3|8230.5|8234.3|8231.5|8229.3|8226.5|124
1681440900000|2023-04-14 02:55:00|8233.4|8230.6|8236.3|8233.5|8238.7|8235.5|8233.3|8230|82
1681441200000|2023-04-14 03:00:00|8235.7|8232.5|8237.3|8234.5|8239.7|8236.5|8233.3|8230|71
1681441500000|2023-04-14 03:05:00|8237.4|8234.6|8232.8|8230|8238.3|8235|8232.8|8230|77
1681441800000|2023-04-14 03:10:00|8233.3|8229.5|8236.3|8233.5|8237.8|8234.5|8229.3|8226|114
1681442100000|2023-04-14 03:15:00|8235.3|8232.5|8245.3|8242.5|8246.7|8243.9|8235.3|8232|151
1681442400000|2023-04-14 03:20:00|8245.7|8241.9|8245.3|8242.5|8248.7|8244.9|8242.3|8239|166
1681442700000|2023-04-14 03:25:00|8245.7|8241.9|8244.7|8240.9|8248.7|8245.9|8242.3|8239|180
1681443000000|2023-04-14 03:30:00|8244.1|8241.3|8247.7|8244.9|8248.7|8245|8243.3|8240|60
1681443300000|2023-04-14 03:35:00|8247.8|8245|8251.7|8247.9|8252.7|8249.5|8247.8|8245|111
1681443600000|2023-04-14 03:40:00|8251.1|8248.3|8250.2|8247.4|8252.5|8249.7|8248.2|8245.4|111
1681443900000|2023-04-14 03:45:00|8250.7|8247.9|8250.2|8247.4|8251.8|8248.4|8247.2|8244.4|85
1681444200000|2023-04-14 03:50:00|8250.7|8246.9|8250.2|8247.4|8252.3|8249|8249.2|8245.9|55
1681444500000|2023-04-14 03:55:00|8251.2|8247.9|8249.2|8246.4|8251.8|8248.6|8248.2|8245.4|50
1681444800000|2023-04-14 04:00:00|8249.7|8245.9|8249.2|8246.4|8252.7|8249.9|8248.2|8245.4|64
1681445100000|2023-04-14 04:05:00|8249.7|8245.9|8249.2|8246.4|8250.2|8247|8248.2|8245|16
1681445400000|2023-04-14 04:10:00|8249.4|8246.6|8252.2|8249.4|8252.7|8249.4|8249.4|8246.6|90
1681445700000|2023-04-14 04:15:00|8252.7|8248.9|8250.2|8247.4|8252.7|8249.4|8249.2|8246.4|143
1681446000000|2023-04-14 04:20:00|8250.7|8246.9|8250.2|8247.4|8252.7|8249.4|8250.2|8246.9|56
1681446300000|2023-04-14 04:25:00|8249.7|8246.4|8249.2|8246.4|8250.7|8247.4|8247.2|8243.9|76
1681446600000|2023-04-14 04:30:00|8248.7|8245.9|8243.2|8240.4|8248.7|8245.9|8243.2|8240|90
1681446900000|2023-04-14 04:35:00|8243.8|8240|8244.2|8241.4|8245.2|8242.4|8242.2|8239|48
1681447200000|2023-04-14 04:40:00|8244.7|8241.9|8244.2|8241.4|8247.7|8244.4|8243.2|8240|86
1681447500000|2023-04-14 04:45:00|8244.7|8240.9|8244.2|8241.4|8244.7|8241.4|8242.7|8239.9|34
1681447800000|2023-04-14 04:50:00|8244.1|8241.3|8247.2|8244.4|8247.7|8244.4|8243.8|8240.4|32
1681448100000|2023-04-14 04:55:00|8247.7|8243.9|8244.6|8240.8|8247.7|8244.3|8244.2|8240.8|34
1681448400000|2023-04-14 05:00:00|8244.2|8241.4|8244.1|8241.3|8245.6|8242.4|8243.6|8240.4|52
1681448700000|2023-04-14 05:05:00|8243.6|8240.8|8245.2|8242.4|8246.6|8243.4|8242.6|8239.8|43
1681449000000|2023-04-14 05:10:00|8245.8|8243|8246.2|8243.4|8247.2|8243.8|8244.2|8241|28
1681449300000|2023-04-14 05:15:00|8245.8|8243|8241.8|8239|8246.2|8243|8241.8|8239|90
1681449600000|2023-04-14 05:20:00|8242.2|8239.4|8244.2|8241.4|8245.6|8242.4|8241.8|8239|23
1681449900000|2023-04-14 05:25:00|8243.6|8240.8|8241.6|8238.8|8244.2|8240.8|8240.2|8237.4|101
1681450200000|2023-04-14 05:30:00|8241.2|8237.8|8242.6|8238.8|8243.6|8240.8|8239.2|8236.4|154
1681450500000|2023-04-14 05:35:00|8242.1|8239.3|8240.6|8237.8|8246.6|8242.8|8239.2|8235.8|137
1681450800000|2023-04-14 05:40:00|8239.6|8236.8|8241.6|8237.8|8242.6|8239.4|8238.6|8235.8|81
1681451100000|2023-04-14 05:45:00|8240.6|8237.4|8251.2|8247.4|8253.6|8250.3|8240.2|8237.4|144
1681451400000|2023-04-14 05:50:00|8251.6|8247.8|8253.6|8249.8|8254.6|8251.8|8246.2|8242.4|204
1681451700000|2023-04-14 05:55:00|8253.1|8250.3|8251.6|8247.8|8253.6|8250.8|8249.2|8246.4|44
1681452000000|2023-04-14 06:00:00|8250.2|8247.4|8245.2|8242.4|8250.2|8247.4|8242.8|8239|323
1681452300000|2023-04-14 06:05:00|8244.2|8241.4|8236.6|8232.8|8247.2|8243.9|8235.2|8232|249
1681452600000|2023-04-14 06:10:00|8236.2|8233.4|8237.6|8234.8|8239.6|8236.4|8235.2|8232|100
1681452900000|2023-04-14 06:15:00|8236.6|8233.8|8237.6|8234.8|8239.6|8236.4|8235.2|8232.4|201
1681453200000|2023-04-14 06:20:00|8236.6|8233.8|8245.6|8242.8|8247.6|8244.8|8235.2|8232.4|182
1681453500000|2023-04-14 06:25:00|8245.2|8242.4|8247.6|8243.8|8248.6|8245.8|8243.6|8240.4|675
1681453800000|2023-04-14 06:30:00|8247.2|8244.4|8237.2|8234.4|8247.7|8244.4|8235.2|8231.9|429
1681454100000|2023-04-14 06:35:00|8237.6|8233.8|8240.6|8236.8|8242|8239.2|8235.6|8232.8|105
1681454400000|2023-04-14 06:40:00|8240.2|8237.4|8243.2|8240.4|8246.6|8243.2|8240.2|8237|157
1681454700000|2023-04-14 06:45:00|8243.6|8239.8|8229.6|8226.8|8243.6|8240.4|8228.2|8224.8|368
1681455000000|2023-04-14 06:50:00|8229.2|8226.4|8232.2|8228.4|8233.6|8230.4|8227.6|8224.4|232
1681455300000|2023-04-14 06:55:00|8231.2|8227.8|8231.6|8228.8|8234.6|8230.8|8228.2|8225.4|151
1681455600000|2023-04-14 07:00:00|8231.5|8228.7|8222.2|8219.4|8236.6|8233.4|8220.6|8217.4|519
1681455900000|2023-04-14 07:05:00|8221.2|8218.4|8218.2|8215.4|8224.2|8221|8214.2|8211|836
1681456200000|2023-04-14 07:10:00|8218.8|8215|8216.6|8212.8|8220.2|8217|8214.2|8211.4|502
1681456500000|2023-04-14 07:15:00|8216|8213.2|8196|8192.2|8216.2|8213.4|8192.6|8189.2|1737
1681456800000|2023-04-14 07:20:00|8195.6|8192.8|8192.6|8189.8|8199.7|8196.4|8191.5|8188.2|695
1681457100000|2023-04-14 07:25:00|8192.2|8189.4|8200|8197.2|8203.6|8200.8|8189.9|8187.1|731
1681457400000|2023-04-14 07:30:00|8199.6|8196.8|8200|8197.2|8202.5|8199.2|8187.9|8184.7|803
1681457700000|2023-04-14 07:35:00|8200.5|8196.7|8197.5|8194.7|8202.5|8199.2|8192.6|8189.8|404
1681458000000|2023-04-14 07:40:00|8198|8194.2|8185.6|8181.8|8199.5|8196.2|8184.5|8181.7|562
1681458300000|2023-04-14 07:45:00|8185|8182.2|8184.5|8181.7|8188.5|8185.2|8184|8180.8|381
1681458600000|2023-04-14 07:50:00|8185|8181.2|8188|8184.2|8192|8189.2|8181.6|8177.8|735
1681458900000|2023-04-14 07:55:00|8187.4|8184.6|8184.6|8180.8|8189.6|8186.3|8182|8178.8|372
1681459200000|2023-04-14 08:00:00|8184|8181.2|8189|8186.2|8190|8186.8|8168.6|8165.8|2170
1681459500000|2023-04-14 08:05:00|8189.4|8185.6|8197|8194.2|8201|8197.6|8185|8181.8|1055
1681459800000|2023-04-14 08:10:00|8197.6|8193.8|8208|8205.2|8211.1|8207.8|8191.4|8188.2|1190
1681460100000|2023-04-14 08:15:00|8207.6|8204.8|8204.4|8200.6|8212.4|8209.6|8202.4|8199.1|1199
1681460400000|2023-04-14 08:20:00|8204|8201.2|8203.4|8199.6|8206.4|8203.6|8197|8194.1|419
1681460700000|2023-04-14 08:25:00|8202.9|8200.6|8208.9|8206.1|8214.9|8211.6|8197.4|8193.6|1888
1681461000000|2023-04-14 08:30:00|8211.9|8209.1|8212.4|8209.6|8214.3|8211.1|8198.4|8195.6|1026
1681461300000|2023-04-14 08:35:00|8212|8208.2|8207.3|8203.5|8220.4|8217.6|8204.9|8202.1|677
1681461600000|2023-04-14 08:40:00|8206.9|8204.1|8202.4|8198.6|8211.3|8208.1|8199.9|8196.6|453
1681461900000|2023-04-14 08:45:00|8201.9|8199.1|8203.9|8201.1|8205.4|8202.6|8198.9|8195.6|329
1681462200000|2023-04-14 08:50:00|8204|8201.2|8203.9|8201.1|8207.4|8204.1|8198.9|8195.6|415
1681462500000|2023-04-14 08:55:00|8205.3|8201.5|8205.3|8201.5|8215.9|8213.1|8201.9|8199.1|584
1681462800000|2023-04-14 09:00:00|8204.9|8202.1|8209.9|8207.1|8214.4|8211.1|8196.9|8193.6|579
1681463100000|2023-04-14 09:05:00|8210.4|8206.6|8201.9|8199.1|8219.3|8216.1|8201.8|8198.5|486
1681463400000|2023-04-14 09:10:00|8200.9|8198.1|8201.9|8199.1|8209.3|8206.1|8200.3|8197.1|291
1681463700000|2023-04-14 09:15:00|8201.3|8198.5|8212.9|8210.1|8215.3|8212.5|8199.7|8196.5|421
1681464000000|2023-04-14 09:20:00|8213.3|8209.5|8223.9|8221.1|8223.9|8221.1|8210.9|8207.6|491
1681464300000|2023-04-14 09:25:00|8223.4|8220.6|8228.9|8226.1|8230.4|8227.1|8218.9|8215.6|648
1681464600000|2023-04-14 09:30:00|8228.4|8225.6|8228.9|8225.1|8229.9|8226.6|8224.3|8221|365
1681464900000|2023-04-14 09:35:00|8228.3|8225.5|8231.8|8229|8232.8|8229.5|8226.9|8223.5|345
1681465200000|2023-04-14 09:40:00|8232.3|8228.5|8234.8|8232|8237.3|8234.5|8230.3|8227|411
1681465500000|2023-04-14 09:45:00|8235.3|8231.5|8234.3|8230.5|8235.3|8232|8229.3|8226.5|335
1681465800000|2023-04-14 09:50:00|8233.7|8230.9|8233.8|8231|8237.8|8235|8232.3|8229|249
1681466100000|2023-04-14 09:55:00|8234.8|8231.5|8238.8|8236|8240.4|8237.6|8230.3|8227|345
1681466400000|2023-04-14 10:00:00|8239.8|8237|8240.8|8238|8241.8|8238.5|8235.8|8233|491
1681466700000|2023-04-14 10:05:00|8241.4|8237.6|8234.8|8232|8242.3|8239|8234.3|8231.5|252
1681467000000|2023-04-14 10:10:00|8235.3|8232.5|8235.8|8232|8239.3|8236|8232.8|8230|281
1681467300000|2023-04-14 10:15:00|8235.4|8232.6|8234.8|8232|8236.3|8233|8227.4|8224.6|315
1681467600000|2023-04-14 10:20:00|8234.3|8231.5|8231.8|8229|8237.3|8234|8229.3|8226|272
1681467900000|2023-04-14 10:25:00|8231.4|8228.6|8240.4|8237.6|8242.8|8239.6|8231.3|8228|688
1681468200000|2023-04-14 10:30:00|8240|8237.2|8241|8238.2|8242.6|8239.6|8236|8232.8|473
1681468500000|2023-04-14 10:35:00|8240.6|8237.8|8241|8238.2|8243|8239.8|8234|8231.2|274
1681468800000|2023-04-14 10:40:00|8241.6|8237.8|8240.4|8236.6|8242|8238.7|8236.4|8233.1|135
1681469100000|2023-04-14 10:45:00|8240|8237.2|8243|8240.2|8244|8240.8|8240|8236.6|261
1681469400000|2023-04-14 10:50:00|8243.4|8240.6|8240|8237.2|8247|8243.6|8237|8234.2|433
1681469700000|2023-04-14 10:55:00|8240.4|8237.6|8245|8242.2|8247|8244.2|8240|8236.8|417
1681470000000|2023-04-14 11:00:00|8245.6|8242.8|8241|8238.2|8246|8243.2|8237.4|8234.2|369
1681470300000|2023-04-14 11:05:00|8241.4|8237.6|8239|8236.2|8247.4|8244.6|8236|8232.8|351
1681470600000|2023-04-14 11:10:00|8240.4|8236.6|8234.4|8231.6|8241.5|8238.2|8231.4|8228.2|338
1681470900000|2023-04-14 11:15:00|8235|8231.2|8232|8229.2|8235.4|8232.2|8230.4|8227.2|258
1681471200000|2023-04-14 11:20:00|8232.4|8229.6|8239|8235.2|8243.4|8240.6|8226|8222.6|607
1681471500000|2023-04-14 11:25:00|8238.6|8235.8|8236.5|8233.7|8241|8237.8|8234.4|8231.6|248
1681471800000|2023-04-14 11:30:00|8237|8234.2|8239|8236.2|8250.5|8247.2|8237|8233.7|844
1681472100000|2023-04-14 11:35:00|8239.4|8236.6|8237|8234.2|8242|8239.2|8231.4|8228.2|387
1681472400000|2023-04-14 11:40:00|8237.5|8234.7|8237|8234.2|8242|8238.7|8234|8230.7|241
1681472700000|2023-04-14 11:45:00|8237.4|8233.6|8238.5|8235.7|8241|8238.2|8233.4|8230.2|409
1681473000000|2023-04-14 11:50:00|8239.5|8236.7|8230.4|8226.6|8241|8238|8228.4|8225.2|352
1681473300000|2023-04-14 11:55:00|8229.8|8227|8224|8221.2|8229.8|8227|8220|8216.7|746
1681473600000|2023-04-14 12:00:00|8224.4|8221.6|8223|8220.2|8225.5|8222.7|8215.4|8212.2|610
1681473900000|2023-04-14 12:05:00|8222.4|8219.2|8232|8229.2|8233|8229.7|8220.5|8217.6|396
1681474200000|2023-04-14 12:10:00|8231.5|8228.7|8228|8224.2|8234|8230.6|8225.4|8222.2|413
1681474500000|2023-04-14 12:15:00|8227.5|8224.7|8223|8220.2|8230|8227.2|8220.4|8217.2|463
1681474800000|2023-04-14 12:20:00|8223.5|8219.7|8229.4|8226.6|8235.4|8231.7|8221.5|8218.7|459
1681475100000|2023-04-14 12:25:00|8229.5|8226.7|8235.4|8231.6|8236.8|8233.6|8228.5|8225.7|403
1681475400000|2023-04-14 12:30:00|8234.4|8232|8244.4|8241.6|8250|8246.7|8228|8224.7|1659
1681475700000|2023-04-14 12:35:00|8244|8241.2|8236|8233.2|8250.1|8247.3|8236|8232.7|581
1681476000000|2023-04-14 12:40:00|8236.5|8232.7|8225.4|8222.6|8242|8238.6|8224.4|8221.6|669
1681476300000|2023-04-14 12:45:00|8226|8222.2|8214|8211.2|8226|8222.7|8208.8|8205.6|2000
1681476600000|2023-04-14 12:50:00|8214.4|8210.6|8212.4|8209.6|8225|8222.2|8210.4|8207.2|1012
1681476900000|2023-04-14 12:55:00|8212|8209.2|8214.8|8212|8222.4|8219.6|8210.4|8207.6|1067
1681477200000|2023-04-14 13:00:00|8214.4|8211.6|8227.5|8223.7|8237|8234.2|8210.4|8207|2053
1681477500000|2023-04-14 13:05:00|8227|8224.2|8213.4|8209.6|8230.4|8227.2|8212.2|8209.4|2037
1681477800000|2023-04-14 13:10:00|8212.8|8210|8233.5|8230.7|8236.9|8233.6|8206.4|8203.6|1641
1681478100000|2023-04-14 13:15:00|8233.9|8231.1|8233.5|8230.7|8242.2|8238.9|8229.4|8226.6|1336
1681478400000|2023-04-14 13:20:00|8233.1|8230.3|8241.1|8238.3|8246.2|8243|8232.5|8229.3|1085
1681478700000|2023-04-14 13:25:00|8240.7|8237.9|8247.7|8244.9|8249.1|8245.9|8236.5|8233.3|1737
1681479000000|2023-04-14 13:30:00|8247.2|8244.4|8276.7|8273.9|8291|8288|8247.2|8243.9|8186
1681479300000|2023-04-14 13:35:00|8276.8|8274|8275.2|8271.4|8285.2|8282.4|8272.2|8269|1833
1681479600000|2023-04-14 13:40:00|8274.7|8271.9|8280.4|8277.6|8283.4|8280.2|8264.2|8261|2928
1681479900000|2023-04-14 13:45:00|8280.8|8278|8289.8|8287|8293|8290.2|8278.4|8275.6|3173
1681480200000|2023-04-14 13:50:00|8290|8287.2|8290|8287.2|8296|8293|8284.8|8282|1624
1681480500000|2023-04-14 13:55:00|8290.4|8286.6|8287.9|8285.1|8302.8|8300|8287.8|8284.6|1588
1681480800000|2023-04-14 14:00:00|8288.4|8284.6|8289.4|8286.6|8299.4|8296.1|8273.4|8270|3575
1681481100000|2023-04-14 14:05:00|8289.5|8286.7|8275.9|8272.1|8294.4|8291.6|8262.5|8258.7|2700
1681481400000|2023-04-14 14:10:00|8275.5|8272.7|8271.8|8268|8286.4|8283.6|8267.9|8264.6|2027
1681481700000|2023-04-14 14:15:00|8271.4|8268.6|8263.8|8261|8275.8|8272.4|8256.8|8254|1556
1681482000000|2023-04-14 14:20:00|8264.2|8260.4|8251.9|8249.1|8266.8|8263.6|8247.8|8245|1492
1681482300000|2023-04-14 14:25:00|8252.4|8249.6|8239.4|8235.6|8252.9|8250.1|8232.8|8229.5|2172
1681482600000|2023-04-14 14:30:00|8238.9|8236.6|8191.2|8188.4|8239.4|8236.6|8178.8|8176|5534
1681482900000|2023-04-14 14:35:00|8190.6|8187.8|8229.4|8226.6|8229.8|8226.6|8167.6|8164.4|5648
1681483200000|2023-04-14 14:40:00|8229.2|8226.4|8225.4|8222.6|8233.4|8230.1|8201.9|8199.1|2984
1681483500000|2023-04-14 14:45:00|8224.9|8222.1|8221.4|8217.6|8230.9|8228.1|8209.9|8206.6|1541
1681483800000|2023-04-14 14:50:00|8220.4|8217|8203.4|8200.6|8229.4|8226.6|8199.9|8197.1|1516
1681484100000|2023-04-14 14:55:00|8203.2|8200.4|8220.8|8218|8230.5|8225.2|8198.9|8196|2588
1681484400000|2023-04-14 15:00:00|8220.9|8218.1|8221.9|8218.1|8227.5|8224.1|8207.9|8204.7|1748
1681484700000|2023-04-14 15:05:00|8221.4|8218.6|8233.9|8231.1|8238.9|8236.1|8216.9|8213.7|2011
1681485000000|2023-04-14 15:10:00|8233.5|8230.7|8260.1|8257.3|8260.6|8257.3|8230.9|8227.7|3715
1681485300000|2023-04-14 15:15:00|8259.5|8256.3|8266.1|8262.3|8268.1|8265.3|8255.5|8251.8|2556
1681485600000|2023-04-14 15:20:00|8264.6|8261.8|8262.6|8258.8|8269.1|8266.3|8257.1|8253.8|1562
1681485900000|2023-04-14 15:25:00|8262.1|8259.3|8266.4|8263.6|8272.2|8269.4|8259.6|8256.8|2221
1681486200000|2023-04-14 15:30:00|8266.8|8264|8274.6|8270.8|8276.1|8273.3|8261.6|8258.8|1728
1681486500000|2023-04-14 15:35:00|8274.2|8271.4|8256.5|8253.7|8276.2|8273.3|8256.1|8253.3|1565
1681486800000|2023-04-14 15:40:00|8256.1|8253.3|8250.5|8247.7|8261.5|8258.3|8247.1|8244.3|1056
1681487100000|2023-04-14 15:45:00|8250.1|8247.3|8258.5|8254.7|8265.5|8262.7|8249.9|8246.7|700
1681487400000|2023-04-14 15:50:00|8258.1|8255.3|8252.1|8249.3|8260.5|8257.3|8251.1|8247.7|685
1681487700000|2023-04-14 15:55:00|8252.5|8249.7|8257.2|8254.4|8261.1|8258.3|8250.1|8246.7|978
1681488000000|2023-04-14 16:00:00|8258.1|8255.3|8252.6|8249.8|8268.1|8265.3|8252.6|8249.3|929
1681488300000|2023-04-14 16:05:00|8253.1|8250.3|8240.1|8237.3|8259.6|8256.4|8227.1|8224.3|1838
1681488600000|2023-04-14 16:10:00|8240.5|8236.7|8224|8221.2|8241.5|8238.3|8221.9|8219.1|1969
1681488900000|2023-04-14 16:15:00|8223.9|8221.1|8223.9|8220.1|8228.5|8225.1|8217.3|8214.5|1137
1681489200000|2023-04-14 16:20:00|8224.3|8220.5|8212.9|8210.1|8224.3|8221.5|8212.3|8209.1|722
1681489500000|2023-04-14 16:25:00|8213.3|8210.5|8238.5|8234.7|8238.9|8236.1|8212.3|8209.5|1309
1681489800000|2023-04-14 16:30:00|8238|8234.2|8249.5|8245.7|8255.5|8252.2|8237.5|8234.2|1588
1681490100000|2023-04-14 16:35:00|8248.9|8246.1|8246.9|8244.1|8250.5|8247.2|8241.9|8238.7|598
1681490400000|2023-04-14 16:40:00|8246|8243.2|8228.3|8225.5|8256.5|8253.2|8226.9|8223.5|1703
1681490700000|2023-04-14 16:45:00|8228.8|8225|8237.3|8234.5|8242.3|8239.5|8225.9|8223.1|1527
1681491000000|2023-04-14 16:50:00|8237.2|8234.4|8236.8|8234|8244.3|8241.1|8235.8|8233|905
1681491300000|2023-04-14 16:55:00|8235.8|8233|8259.5|8256.7|8262.5|8259.7|8234.8|8232|1971
1681491600000|2023-04-14 17:00:00|8259.9|8257.1|8260.7|8257.9|8269|8265.9|8257.9|8255.1|1510
1681491900000|2023-04-14 17:05:00|8261.5|8257.7|8276.9|8274.1|8278.3|8274.9|8261.5|8257.7|1626
1681492200000|2023-04-14 17:10:00|8276.7|8273.9|8264.6|8261.8|8284.7|8281.9|8262.7|8259.8|1840
1681492500000|2023-04-14 17:15:00|8264.7|8261.9|8254|8251.2|8268.2|8264.8|8250.5|8247.7|2114
1681492800000|2023-04-14 17:20:00|8254.5|8250.7|8255.5|8251.7|8257|8253.8|8243.9|8240.7|1807
1681493100000|2023-04-14 17:25:00|8256.5|8252.7|8254.5|8251.7|8261.5|8258.2|8254.5|8251.2|887
1681493400000|2023-04-14 17:30:00|8255|8251.2|8245.5|8242.7|8259.5|8256.2|8244|8240.7|1058
1681493700000|2023-04-14 17:35:00|8246.5|8243.7|8246.5|8243.7|8251|8247.8|8240|8237.2|1025
1681494000000|2023-04-14 17:40:00|8246.6|8243.8|8253|8249.2|8256|8253.2|8246|8243.2|1533
1681494300000|2023-04-14 17:45:00|8252.6|8249.8|8267|8264.2|8268.1|8264.8|8251.5|8248.2|945
1681494600000|2023-04-14 17:50:00|8267.6|8264.8|8258.6|8255.8|8272|8268.7|8257.5|8254.7|575
1681494900000|2023-04-14 17:55:00|8260|8256.2|8250.5|8247.7|8261.5|8258.7|8248|8244.7|911
1681495200000|2023-04-14 18:00:00|8251|8247.2|8243.4|8240.6|8255.6|8252.8|8241.3|8238.1|2606
1681495500000|2023-04-14 18:05:00|8243.9|8241.1|8234.3|8231.5|8244.3|8241.5|8232.9|8230.1|2908
1681495800000|2023-04-14 18:10:00|8233.9|8231.1|8223.3|8220.5|8237.9|8234.5|8217.2|8214.4|3792
1681496100000|2023-04-14 18:15:00|8223.2|8220.4|8238.7|8235.9|8242.7|8239.5|8222.2|8218.9|3032
1681496400000|2023-04-14 18:20:00|8239.2|8235.4|8237.6|8233.8|8248.2|8245.4|8234.2|8230.8|3139
1681496700000|2023-04-14 18:25:00|8237.2|8234.4|8246.2|8243.4|8251.2|8248.4|8218.2|8215.4|10758
1681497000000|2023-04-14 18:30:00|8247|8244.2|8247.3|8244.5|8252.3|8249.1|8245.2|8241.9|3050
1681497300000|2023-04-14 18:35:00|8247.4|8244.6|8241.3|8238.5|8251.3|8247.5|8240.4|8237.6|724
1681497600000|2023-04-14 18:40:00|8240.9|8238.1|8235.2|8232.4|8244.3|8240.9|8230.2|8227.4|584
1681497900000|2023-04-14 18:45:00|8234.7|8231.9|8241.2|8238.4|8243.3|8240.5|8234.7|8231.9|766
1681498200000|2023-04-14 18:50:00|8242.2|8238.8|8241.2|8238.4|8243.2|8239.8|8238.2|8234.9|175
1681498500000|2023-04-14 18:55:00|8240.7|8237.9|8241.7|8237.9|8244.2|8240.9|8234.2|8230.9|325
1681498800000|2023-04-14 19:00:00|8242.2|8238.4|8239.7|8235.9|8242.7|8239.4|8238.2|8234.9|150
1681499100000|2023-04-14 19:05:00|8239.3|8236.5|8243.2|8240.4|8244.7|8241.4|8237.2|8233.9|188
1681499400000|2023-04-14 19:10:00|8242.7|8239.9|8250.2|8246.4|8250.6|8246.9|8241.2|8237.9|422
1681499700000|2023-04-14 19:15:00|8249.7|8246.9|8249.2|8246.4|8263.9|8260.5|8246.7|8243.9|1341
1681500000000|2023-04-14 19:20:00|8249.3|8246.5|8253.2|8250.4|8254.7|8251.4|8246.7|8243.9|417
1681500300000|2023-04-14 19:25:00|8253.6|8249.8|8252.7|8248.9|8253.7|8250.5|8249.3|8246.5|551
1681500600000|2023-04-14 19:30:00|8252.3|8249.5|8252.7|8248.9|8255.8|8252.5|8249.7|8246.5|253
1681500900000|2023-04-14 19:35:00|8252.3|8249.5|8257.7|8253.9|8258.1|8255.3|8252.3|8248.9|190
1681501200000|2023-04-14 19:40:00|8257.3|8254.5|8255.7|8251.9|8259.1|8255.9|8253.1|8249.8|223
1681501500000|2023-04-14 19:45:00|8255.1|8252.3|8252.7|8248.9|8257.1|8254.3|8250.7|8246.9|236
1681501800000|2023-04-14 19:50:00|8252.1|8249.3|8255.1|8252.3|8257.7|8254.5|8252.1|8248.8|262
1681502100000|2023-04-14 19:55:00|8254.7|8251.9|8257.6|8253.8|8258.7|8255.4|8254.1|8250.9|513
1681502400000|2023-04-14 20:00:00|8257.1|8254.3|8259.1|8256.3|8259.6|8256.3|8256.1|8253.3|116
1681502700000|2023-04-14 20:05:00|8258.7|8255.9|8259.6|8256.8|8261.1|8258.3|8257.6|8254.8|109
1681503000000|2023-04-14 20:10:00|8260.1|8257.3|8257.6|8254.8|8260.6|8257.3|8254|8251.2|239
1681503300000|2023-04-14 20:15:00|8257.1|8254.3|8257.1|8254.3|8260|8257.2|8256.1|8253.3|135
1681503600000|2023-04-14 20:20:00|8257.6|8253.8|8260.6|8257.8|8261.6|8258.3|8257.1|8253.8|82
1681503900000|2023-04-14 20:25:00|8261|8258.2|8262|8259.2|8262.6|8259.3|8260.6|8257.2|96
1681504200000|2023-04-14 20:30:00|8261.5|8258.2|8263.1|8259.3|8263.1|8259.3|8261.5|8258.2|160
1681504500000|2023-04-14 20:35:00|8262.1|8259.8|8263.1|8260.3|8263.6|8260.3|8262.1|8258.9|81
1681504800000|2023-04-14 20:40:00|8263.7|8259.9|8264.1|8260.3|8265|8261.3|8262.1|8258.9|164
1681505100000|2023-04-14 20:45:00|8263.1|8259.3|8263.6|8260.8|8264.1|8261.3|8262.1|8258.8|155
1681505400000|2023-04-14 20:50:00|8264.1|8260.3|8254.6|8251.8|8265.1|8261.8|8254.6|8251.3|107
1681505700000|2023-04-14 20:55:00|8255.1|8251.3|8261.1|8258.3|8262.1|8259.3|8253.7|8250.9|464
1681682400000|2023-04-16 22:00:00|8244.5|8240.7|8245|8242.2|8262.5|8258.7|8244|8240.7|214
1681682700000|2023-04-16 22:05:00|8245.4|8241.6|8248.5|8244.7|8248.6|8245.2|8243|8239.7|120
1681683000000|2023-04-16 22:10:00|8248|8245.2|8238.5|8235.7|8249|8245.6|8238|8235.2|177
1681683300000|2023-04-16 22:15:00|8238|8235.2|8240|8236.2|8240|8236.7|8237.5|8233.7|48
1681683600000|2023-04-16 22:20:00|8240.4|8236.6|8236.5|8232.7|8240.5|8237.6|8236|8232.7|112
1681683900000|2023-04-16 22:25:00|8236|8233.2|8239.5|8235.7|8240.6|8237.7|8234.5|8231.2|253
1681684200000|2023-04-16 22:30:00|8238.5|8234.7|8244.5|8240.7|8247.4|8244.2|8238|8234.2|209
1681684500000|2023-04-16 22:35:00|8245.4|8241.6|8248.5|8244.7|8249|8245.7|8244|8240.7|63
1681684800000|2023-04-16 22:40:00|8249|8245.2|8250|8247.2|8251|8247.7|8246|8243.2|44
1681685100000|2023-04-16 22:45:00|8250.4|8246.6|8246.5|8243.7|8250.5|8247.2|8244|8240.6|60
1681685400000|2023-04-16 22:50:00|8246.4|8243.6|8252|8249.2|8252.5|8249.2|8246|8242.6|70
1681685700000|2023-04-16 22:55:00|8251.5|8248.7|8250|8246.2|8253|8250.2|8247.5|8244.7|40
1681686000000|2023-04-16 23:00:00|8249.4|8246.6|8249|8246.2|8250|8246.7|8247|8243.7|80
1681686300000|2023-04-16 23:05:00|8248.9|8245.1|8243|8240.2|8248.9|8245.7|8242.4|8239.2|99
1681686600000|2023-04-16 23:10:00|8242.5|8239.7|8242.5|8239.7|8246.5|8243.2|8242.5|8238.7|36
1681686900000|2023-04-16 23:15:00|8242.4|8238.7|8242.5|8239.7|8244|8240.7|8242.4|8238.7|29
1681687200000|2023-04-16 23:20:00|8243|8239.2|8240.5|8237.7|8243|8239.7|8240.5|8237.7|73
1681687500000|2023-04-16 23:25:00|8241|8237.2|8244.5|8241.7|8245|8241.7|8239.5|8236.2|66
1681687800000|2023-04-16 23:30:00|8245.5|8242.7|8246.5|8243.7|8248|8244.7|8245.4|8241.7|35
1681688100000|2023-04-16 23:35:00|8247|8242.7|8246.5|8242.7|8248.5|8245.2|8246|8242.2|34
1681688400000|2023-04-16 23:40:00|8246|8242.2|8249.4|8246.6|8250|8247.2|8245.5|8242.2|31
1681688700000|2023-04-16 23:45:00|8249.5|8246.7|8247.4|8244.6|8250.4|8246.7|8244.5|8241.7|83
1681689000000|2023-04-16 23:50:00|8248|8244.2|8249|8246.2|8250|8246.2|8247.4|8244.2|26
1681689300000|2023-04-16 23:55:00|8248.5|8245.7|8250|8247.2|8251.5|8248.7|8247.5|8244.7|53
1681689600000|2023-04-17 00:00:00|8249.4|8246.2|8260.6|8257.8|8262|8258.8|8249|8245.6|185
1681689900000|2023-04-17 00:05:00|8261.6|8258.8|8251|8248.2|8263.5|8260.7|8250|8246.7|327
1681690200000|2023-04-17 00:10:00|8251.4|8247.6|8249|8246.2|8254.4|8251.2|8248.5|8245.2|85
1681690500000|2023-04-17 00:15:00|8249.5|8246.7|8247|8244.2|8250|8247.2|8246|8242.6|75
1681690800000|2023-04-17 00:20:00|8247.4|8243.6|8245.4|8241.6|8247.5|8244.2|8244.4|8241.2|62
1681691100000|2023-04-17 00:25:00|8244.4|8241.2|8242|8238.2|8245.4|8242.6|8240.4|8237.2|155
1681691400000|2023-04-17 00:30:00|8241.5|8238.7|8248|8245.2|8250.5|8247.2|8241|8237.7|123
1681691700000|2023-04-17 00:35:00|8248.5|8244.7|8250|8247.2|8251|8248.2|8246.5|8243.2|101
1681692000000|2023-04-17 00:40:00|8250.5|8246.7|8258|8255.2|8259.5|8256.7|8250.5|8246.7|224
1681692300000|2023-04-17 00:45:00|8258.5|8254.7|8259|8256.2|8260|8256.7|8255|8251.7|162
1681692600000|2023-04-17 00:50:00|8259.4|8255.6|8249.9|8247.1|8259.5|8255.7|8247|8243.7|176
1681692900000|2023-04-17 00:55:00|8249.5|8246.7|8247|8243.2|8249.5|8246.7|8244.4|8241.6|107
1681693200000|2023-04-17 01:00:00|8246.5|8243.7|8259|8256.2|8260.5|8257.2|8244.9|8241.2|250
1681693500000|2023-04-17 01:05:00|8258|8255.2|8244.9|8242.1|8259.9|8257.1|8244.9|8241.7|192
1681693800000|2023-04-17 01:10:00|8245.5|8241.7|8237.4|8234.6|8246.5|8243.7|8236.9|8234.1|231
1681694100000|2023-04-17 01:15:00|8236.9|8233.1|8231.4|8228.6|8238.4|8235.1|8230.4|8227.6|315
1681694400000|2023-04-17 01:20:00|8231.9|8229.1|8228.9|8226.1|8232.5|8229.7|8226.4|8223.1|194
1681694700000|2023-04-17 01:25:00|8229.4|8225.6|8231.4|8227.6|8233.4|8230.6|8228.4|8225.1|123
1681695000000|2023-04-17 01:30:00|8230.9|8228.1|8231.5|8227.7|8232.9|8229.6|8226.9|8224.1|133
1681695300000|2023-04-17 01:35:00|8231|8228.2|8231.5|8228.7|8232.9|8230.1|8224.9|8222.1|153
1681695600000|2023-04-17 01:40:00|8231.9|8229.1|8240.5|8237.7|8240.5|8237.7|8231.9|8228.1|154
1681695900000|2023-04-17 01:45:00|8241|8238.2|8239.9|8237.1|8245.5|8242.2|8238.9|8235.7|162
1681696200000|2023-04-17 01:50:00|8240.5|8236.7|8241.4|8238.6|8246.5|8243.1|8239.5|8236.1|95
1681696500000|2023-04-17 01:55:00|8241.9|8239.1|8245.5|8242.7|8245.5|8242.7|8241.5|8238.6|124
1681696800000|2023-04-17 02:00:00|8246.5|8243.7|8239.5|8236.7|8247.5|8244.7|8239.5|8236.1|140
1681697100000|2023-04-17 02:05:00|8239.9|8237.1|8239.5|8235.7|8241.9|8238.2|8235.9|8232.7|289
1681697400000|2023-04-17 02:10:00|8238.9|8236.1|8237.5|8233.7|8239.9|8237.1|8235|8232.2|52
1681697700000|2023-04-17 02:15:00|8237|8234.2|8236.5|8233.7|8239.5|8236.1|8235.9|8232.7|27
1681698000000|2023-04-17 02:20:00|8237|8233.2|8237|8234.2|8237.5|8234.7|8235.5|8232.7|47
1681698300000|2023-04-17 02:25:00|8237.5|8234.7|8239.5|8236.7|8239.9|8236.7|8237|8234.2|46
1681698600000|2023-04-17 02:30:00|8240.1|8236.3|8254|8250.2|8255|8252.2|8239.5|8236.3|135
1681698900000|2023-04-17 02:35:00|8254.5|8250.7|8255.9|8253.1|8260.5|8257.2|8253.9|8250.7|247
1681699200000|2023-04-17 02:40:00|8256.4|8253.6|8250.4|8246.6|8256.9|8253.7|8249.4|8246.1|87
1681699500000|2023-04-17 02:45:00|8249.9|8247.1|8248.9|8245.1|8250.4|8247.6|8246.9|8243.7|64
1681699800000|2023-04-17 02:50:00|8248.5|8245.7|8254.9|8252.1|8258.5|8255.1|8248.5|8245.1|140
1681700100000|2023-04-17 02:55:00|8254.5|8251.7|8251.5|8247.7|8254.5|8251.7|8249.9|8246.7|74
1681700400000|2023-04-17 03:00:00|8251.9|8248.1|8255.9|8253.1|8257.5|8254.7|8251|8247.7|73
1681700700000|2023-04-17 03:05:00|8255.5|8252.7|8252.5|8249.7|8256.5|8253.2|8250.5|8247.1|59
1681701000000|2023-04-17 03:10:00|8252.9|8250.1|8249.5|8246.7|8253.9|8251.1|8248.5|8245.7|59
1681701300000|2023-04-17 03:15:00|8249.9|8247.1|8250.5|8247.7|8252.5|8249.1|8245.5|8242.7|83
1681701600000|2023-04-17 03:20:00|8250.9|8248.1|8248.9|8245.1|8251.5|8248.2|8247.5|8244.7|53
1681701900000|2023-04-17 03:25:00|8248.5|8244.7|8247.9|8245.1|8248.5|8245.1|8244.4|8241.1|63
1681702200000|2023-04-17 03:30:00|8248.4|8244.6|8245.4|8241.6|8248.4|8245.1|8243.9|8240.6|69
1681702500000|2023-04-17 03:35:00|8245|8242.2|8247.9|8244.1|8247.9|8244.6|8244|8240.6|63
1681702800000|2023-04-17 03:40:00|8247.4|8244.6|8249.4|8245.6|8249.9|8246.6|8246.4|8243.1|21
1681703100000|2023-04-17 03:45:00|8249.9|8246.1|8248.4|8245.6|8250.9|8247.6|8247.4|8244.6|36
1681703400000|2023-04-17 03:50:00|8248.9|8246.1|8249.9|8247.1|8250.9|8247.6|8247.9|8244.6|71
1681703700000|2023-04-17 03:55:00|8250.4|8246.6|8249.9|8247.1|8250.4|8247.1|8247.4|8244.1|32
1681704000000|2023-04-17 04:00:00|8249.4|8246.6|8249.4|8245.6|8249.9|8247.1|8248.4|8245.6|39
1681704300000|2023-04-17 04:05:00|8248.9|8246.1|8249.4|8246.6|8250.9|8248.1|8248.4|8245.6|64
1681704600000|2023-04-17 04:10:00|8248.9|8245.6|8247.4|8244.6|8248.9|8246.1|8246.4|8243.6|42
1681704900000|2023-04-17 04:15:00|8247.9|8244.1|8246.4|8243.6|8247.9|8244.1|8245.9|8242.6|20
1681705200000|2023-04-17 04:20:00|8246.9|8244.1|8248.4|8245.6|8248.9|8245.6|8246.4|8243.6|29
1681705500000|2023-04-17 04:25:00|8248|8245.2|8247.4|8244.6|8248.4|8245.2|8246.4|8243.6|19
1681705800000|2023-04-17 04:30:00|8248.4|8245.1|8246.9|8244.1|8248.9|8245.6|8246.4|8243.6|18
1681706100000|2023-04-17 04:35:00|8247.4|8243.6|8247.4|8244.6|8248.4|8245.6|8246.4|8243.6|31
1681706400000|2023-04-17 04:40:00|8247.9|8244.1|8244.4|8241.6|8247.9|8244.1|8244.4|8241.1|32
1681706700000|2023-04-17 04:45:00|8245.4|8242.6|8245.4|8241.6|8246.4|8243.1|8244.4|8241.1|43
1681707000000|2023-04-17 04:50:00|8244.9|8242.1|8243.9|8240.1|8245.9|8242.6|8242.4|8239.6|43
1681707300000|2023-04-17 04:55:00|8243.4|8240.6|8241.4|8237.6|8243.9|8240.6|8239.9|8237.1|85
1681707600000|2023-04-17 05:00:00|8240.9|8238.1|8240.4|8236.6|8240.9|8238.1|8238.4|8235.6|73
1681707900000|2023-04-17 05:05:00|8240|8237.2|8240.4|8236.6|8241.4|8238.6|8239.4|8236.6|53
1681708200000|2023-04-17 05:10:00|8241.4|8237.6|8237.4|8234.6|8241.4|8238.6|8237.4|8234.6|27
1681708500000|2023-04-17 05:15:00|8238|8234.2|8240.9|8238.1|8242.4|8239.6|8236.9|8233.6|44
1681708800000|2023-04-17 05:20:00|8241.4|8237.6|8240.4|8236.6|8242.4|8239.1|8240.4|8236.6|49
1681709100000|2023-04-17 05:25:00|8240.9|8237.6|8247.4|8244.6|8247.9|8244.6|8239.4|8236.6|53
1681709400000|2023-04-17 05:30:00|8247.9|8244.1|8253.9|8251.1|8256.9|8253.6|8246.9|8244.1|147
1681709700000|2023-04-17 05:35:00|8253.4|8250.6|8247.9|8245.1|8253.9|8250.6|8246.4|8243.6|88
1681710000000|2023-04-17 05:40:00|8248.4|8244.6|8241.4|8237.6|8249.4|8246.1|8236.9|8234.1|141
1681710300000|2023-04-17 05:45:00|8240.9|8238.1|8238.9|8236.1|8241.4|8238.1|8235.9|8232.6|106
1681710600000|2023-04-17 05:50:00|8239.4|8236.6|8245.4|8242.6|8246.9|8243.6|8237.9|8234.6|81
1681710900000|2023-04-17 05:55:00|8245.9|8242.1|8239.9|8236.1|8245.9|8242.6|8239.4|8236.1|62
1681711200000|2023-04-17 06:00:00|8239.4|8235.6|8241.4|8238.6|8246.4|8243.1|8237.4|8234.6|112
1681711500000|2023-04-17 06:05:00|8241.9|8239.1|8233.9|8230.1|8242.4|8239.1|8232.4|8229.6|112
1681711800000|2023-04-17 06:10:00|8233.4|8230.6|8233.9|8231.1|8235.9|8233.1|8231.4|8228.1|109
1681712100000|2023-04-17 06:15:00|8234.4|8231.6|8235.9|8232.1|8239.9|8236.6|8233.4|8230.6|97
1681712400000|2023-04-17 06:20:00|8235.4|8232.6|8227.4|8224.6|8238.4|8235.1|8226.4|8223.6|205
1681712700000|2023-04-17 06:25:00|8226.9|8224.1|8234.4|8231.6|8236.4|8233|8226.4|8223.6|116
1681713000000|2023-04-17 06:30:00|8234.8|8232|8235.4|8231.6|8235.8|8232.6|8230.8|8228|89
1681713300000|2023-04-17 06:35:00|8234.9|8232.1|8242.9|8240.1|8244.9|8241.6|8234.9|8232.1|164
1681713600000|2023-04-17 06:40:00|8243.4|8240.6|8241.9|8239.1|8244.4|8241.6|8239.9|8236.6|91
1681713900000|2023-04-17 06:45:00|8242.4|8239.6|8246.4|8243.6|8248.9|8245.6|8242.4|8239.1|123
1681714200000|2023-04-17 06:50:00|8247.9|8244.1|8248.9|8245.1|8250.9|8248.1|8245.9|8243|153
1681714500000|2023-04-17 06:55:00|8248.4|8245.6|8249.9|8247.1|8251.9|8248.6|8247.4|8244.1|138
1681714800000|2023-04-17 07:00:00|8250.4|8247.6|8245.4|8242.6|8250.9|8247.6|8235.9|8232.1|427
1681715100000|2023-04-17 07:05:00|8245.9|8243.1|8239.4|8236.6|8246.9|8243.6|8237.3|8234.1|673
1681715400000|2023-04-17 07:10:00|8240.9|8237.1|8243.4|8240.6|8244.9|8241.5|8236.4|8233.6|189
1681715700000|2023-04-17 07:15:00|8243.3|8240.5|8243.9|8241.1|8246.9|8243.5|8238.9|8235.5|249
1681716000000|2023-04-17 07:20:00|8244.3|8241.5|8241.9|8239.1|8248.4|8245.6|8239.9|8236.6|402
1681716300000|2023-04-17 07:25:00|8242.3|8238.5|8245.4|8241.6|8247.9|8245.1|8235.3|8232.1|183
1681716600000|2023-04-17 07:30:00|8244.9|8242.1|8257.3|8253.5|8257.9|8255.1|8242.4|8239.1|680
1681716900000|2023-04-17 07:35:00|8256.9|8254.1|8252.4|8249.6|8259.9|8256.6|8247.9|8245|296
1681717200000|2023-04-17 07:40:00|8251.9|8249.1|8240.9|8238.1|8254.4|8251.6|8240.3|8237.1|322
1681717500000|2023-04-17 07:45:00|8241.3|8238.5|8241.4|8237.6|8243.9|8240.6|8235.4|8232.6|333
1681717800000|2023-04-17 07:50:00|8240.9|8238.1|8249.3|8246.5|8254.9|8251.5|8238.4|8235.5|271
1681718100000|2023-04-17 07:55:00|8249.9|8246.1|8239.9|8237.1|8250.3|8247.1|8234.9|8232|469
1681718400000|2023-04-17 08:00:00|8240.4|8237.6|8231.9|8228.1|8246.9|8243.6|8229.9|8226.5|561
1681718700000|2023-04-17 08:05:00|8231.4|8227.6|8234.9|8232.1|8237.3|8234.5|8229.9|8227.1|273
1681719000000|2023-04-17 08:10:00|8234.3|8231.5|8225.9|8223.1|8237.3|8234.1|8223.4|8220.6|358
1681719300000|2023-04-17 08:15:00|8226.3|8223.5|8219.4|8216.6|8227.4|8224.1|8209.8|8206.5|864
1681719600000|2023-04-17 08:20:00|8220.4|8217.1|8224.9|8222.1|8229.4|8226.6|8212.9|8210.1|452
1681719900000|2023-04-17 08:25:00|8225.9|8222.5|8212.9|8209.1|8226.3|8223|8207.9|8204.5|680
1681720200000|2023-04-17 08:30:00|8212.4|8209.6|8203.3|8200.5|8215.3|8212.5|8192.3|8188.5|1019
1681720500000|2023-04-17 08:35:00|8203.8|8201|8205.8|8203|8211.3|8208|8201.3|8198.5|410
1681720800000|2023-04-17 08:40:00|8205.3|8202.5|8203.3|8199.5|8206.3|8203|8197.8|8194.5|201
1681721100000|2023-04-17 08:45:00|8202.3|8199|8196.8|8194|8203.3|8200|8192.8|8189|382
1681721400000|2023-04-17 08:50:00|8196.3|8193.5|8184.8|8182|8203.8|8200|8182.8|8179|606
1681721700000|2023-04-17 08:55:00|8185.3|8182.5|8181.3|8178.5|8190.8|8188|8178.8|8176|415
1681722000000|2023-04-17 09:00:00|8181.8|8178|8201.8|8199|8204.8|8201.5|8179.8|8176.5|547
1681722300000|2023-04-17 09:05:00|8202.3|8198.5|8207.8|8204|8212.3|8209.5|8202.3|8198.5|330
1681722600000|2023-04-17 09:10:00|8208.3|8205|8207.3|8204.5|8214.8|8212|8205.3|8202.1|376
1681722900000|2023-04-17 09:15:00|8206.8|8204|8201.8|8199|8213.3|8210|8199.3|8196|293
1681723200000|2023-04-17 09:20:00|8202.3|8198.5|8208.3|8204.5|8210.3|8207.5|8200.3|8197|164
1681723500000|2023-04-17 09:25:00|8207.8|8205|8210.3|8207.5|8212.8|8209.5|8206.8|8203.5|214
1681723800000|2023-04-17 09:30:00|8209.8|8207|8217.8|8215|8218.8|8216|8208.3|8205.5|224
1681724100000|2023-04-17 09:35:00|8217.3|8214.5|8213.8|8210|8219.3|8216|8212.3|8209|236
1681724400000|2023-04-17 09:40:00|8213.3|8210.5|8217.3|8213.5|8217.3|8214|8209.8|8207|150
1681724700000|2023-04-17 09:45:00|8216.8|8213|8228.8|8226|8231.3|8228|8212.3|8209|494
1681725000000|2023-04-17 09:50:00|8229.3|8225.5|8232.3|8229.5|8233.7|8230.5|8225.3|8222|347
1681725300000|2023-04-17 09:55:00|8231.8|8229|8234.3|8230.5|8236.3|8233|8229.8|8226.5|266
1681725600000|2023-04-17 10:00:00|8234.8|8231|8227.3|8224.5|8234.8|8232|8222.8|8220|610
1681725900000|2023-04-17 10:05:00|8228.8|8225|8229.3|8226.5|8233.8|8231|8228.3|8224.5|691
1681726200000|2023-04-17 10:10:00|8229.8|8227|8230.8|8228|8233.8|8230.5|8225.3|8222|175
1681726500000|2023-04-17 10:15:00|8230.3|8227.5|8225.8|8222|8231.8|8229|8223.3|8220|240
1681726800000|2023-04-17 10:20:00|8226.3|8223|8221.3|8218.5|8227.8|8225|8218.8|8215.5|210
1681727100000|2023-04-17 10:25:00|8221.8|8219|8211.7|8207.9|8223.3|8220.5|8210.3|8207.5|508
1681727400000|2023-04-17 10:30:00|8211.3|8207.5|8210.7|8206.9|8213.7|8210.9|8207.7|8204.5|290
1681727700000|2023-04-17 10:35:00|8210.2|8207.4|8209.7|8205.9|8211.7|8208.4|8206.2|8202.9|185
1681728000000|2023-04-17 10:40:00|8210.2|8206.4|8208.3|8204.5|8210.7|8207.4|8204.2|8200.9|170
1681728300000|2023-04-17 10:45:00|8207.7|8204.9|8205.7|8202.9|8210.7|8207.4|8205.2|8201.9|166
1681728600000|2023-04-17 10:50:00|8205.3|8202.5|8211.2|8208.4|8213.8|8211|8203.2|8199.9|281
1681728900000|2023-04-17 10:55:00|8211.7|8207.9|8208.7|8205.9|8213.2|8209.5|8204.7|8201.9|234
1681729200000|2023-04-17 11:00:00|8209.3|8205.5|8214.3|8211.5|8215.3|8212.5|8208.3|8204.5|197
1681729500000|2023-04-17 11:05:00|8214.2|8211.4|8218.3|8214.5|8218.7|8215.5|8211.3|8208|175
1681729800000|2023-04-17 11:10:00|8218.7|8214.9|8215.7|8211.9|8219.3|8216|8213.7|8210.9|150
1681730100000|2023-04-17 11:15:00|8215.3|8212.5|8205.7|8202.9|8216.7|8213.4|8205.2|8201.9|276
1681730400000|2023-04-17 11:20:00|8205.3|8202.5|8208.7|8205.9|8210.7|8207.5|8204.3|8200.9|403
1681730700000|2023-04-17 11:25:00|8209.3|8205.5|8213.7|8210.9|8214.7|8211.9|8209.3|8205.5|142
1681731000000|2023-04-17 11:30:00|8214.3|8211.5|8213.7|8210.9|8217.2|8214.4|8210.2|8206.9|102
1681731300000|2023-04-17 11:35:00|8213.2|8210.4|8210.7|8207.9|8215.2|8212.4|8210.2|8207.4|169
1681731600000|2023-04-17 11:40:00|8209.7|8206.9|8200.7|8196.9|8211.2|8207.9|8200.2|8196.9|271
1681731900000|2023-04-17 11:45:00|8201.2|8197.4|8200.7|8197.9|8204.2|8201.4|8198.2|8194.9|304
1681732200000|2023-04-17 11:50:00|8201.7|8198.9|8206.2|8203.4|8211.2|8208.4|8201.2|8197.4|478
1681732500000|2023-04-17 11:55:00|8205.2|8202.4|8194.7|8191.9|8206.2|8203.4|8192.2|8189.4|548
1681732800000|2023-04-17 12:00:00|8195.2|8192.4|8191.7|8187.9|8197.7|8194.9|8189.2|8186.4|568
1681733100000|2023-04-17 12:05:00|8191.2|8188.4|8197.7|8194.9|8198.7|8195.9|8190.7|8187.9|749
1681733400000|2023-04-17 12:10:00|8198.2|8195.4|8189.2|8186.4|8198.2|8195.4|8187.7|8184.4|1975
1681733700000|2023-04-17 12:15:00|8190.1|8187.3|8194.2|8191.4|8198.2|8195.4|8190.1|8186.9|485
1681734000000|2023-04-17 12:20:00|8195.2|8192.4|8190.2|8187.4|8197.7|8194.4|8188.2|8185.4|301
1681734300000|2023-04-17 12:25:00|8191.2|8188.4|8187.7|8184.9|8195.7|8192.4|8187.2|8183.4|1474
1681734600000|2023-04-17 12:30:00|8187.1|8184.3|8198.7|8195.9|8200.2|8197.4|8181.7|8178.3|1168
1681734900000|2023-04-17 12:35:00|8198.2|8195.4|8196.7|8192.9|8201.2|8198.4|8190.7|8187.4|837
1681735200000|2023-04-17 12:40:00|8196.2|8193.4|8187.2|8184.4|8196.7|8193.4|8185.7|8182.9|453
1681735500000|2023-04-17 12:45:00|8186.7|8183.9|8187.7|8184.9|8194.2|8191.4|8184.2|8180.9|716
1681735800000|2023-04-17 12:50:00|8187.2|8184.4|8182.2|8179.4|8190.2|8187.4|8176.7|8173.9|917
1681736100000|2023-04-17 12:55:00|8182.7|8179.9|8182.2|8179.4|8188.7|8185.4|8179.2|8175.9|909
1681736400000|2023-04-17 13:00:00|8182.7|8178.9|8179.7|8175.9|8197.7|8194.9|8167.7|8164.9|2565
1681736700000|2023-04-17 13:05:00|8179.2|8176.4|8193.2|8190.4|8198.3|8195.4|8179.2|8176.4|2511
1681737000000|2023-04-17 13:10:00|8193.7|8190.9|8190.2|8186.4|8198.7|8195.4|8186.7|8182.9|785
1681737300000|2023-04-17 13:15:00|8189.7|8186.9|8196.2|8193.4|8203.2|8200.4|8188.7|8185.9|1734
1681737600000|2023-04-17 13:20:00|8196.7|8193.9|8200.2|8197.4|8202.2|8199.4|8191.7|8187.9|424
1681737900000|2023-04-17 13:25:00|8201.2|8198.4|8199.7|8195.9|8205.7|8202.9|8197.2|8193.9|1141
1681738200000|2023-04-17 13:30:00|8199.1|8196.3|8199.2|8196.4|8200.7|8197.4|8190.2|8186.9|1095
1681738500000|2023-04-17 13:35:00|8198.7|8195.4|8186.7|8183.9|8203.7|8200.4|8186.1|8183.3|1891
1681738800000|2023-04-17 13:40:00|8187.1|8183.3|8210.7|8207.9|8214.1|8210.8|8185.7|8182.8|2132
1681739100000|2023-04-17 13:45:00|8211.2|8208.4|8197.1|8194.3|8215.1|8212.3|8187.1|8183.8|1233
1681739400000|2023-04-17 13:50:00|8197.7|8193.9|8198.1|8195.3|8210.1|8207.3|8195.7|8192.3|657
1681739700000|2023-04-17 13:55:00|8198.7|8195.9|8192.6|8188.8|8205.7|8202.4|8188.1|8184.9|1364
1681740000000|2023-04-17 14:00:00|8191.1|8188.3|8193.1|8190.3|8206.6|8203.3|8188.1|8185.3|1358
1681740300000|2023-04-17 14:05:00|8192.1|8189.3|8202.1|8199.3|8206.1|8203.3|8180.1|8177.3|1791
1681740600000|2023-04-17 14:10:00|8202.6|8198.8|8215.1|8212.3|8217.1|8214.3|8202.1|8198.8|1578
1681740900000|2023-04-17 14:15:00|8215.6|8211.8|8203.1|8200.3|8216.1|8213.3|8202.2|8198.9|840
1681741200000|2023-04-17 14:20:00|8203.7|8200.9|8190.1|8187.3|8206.1|8203.3|8180.1|8176.8|1636
1681741500000|2023-04-17 14:25:00|8189.6|8185.8|8189.6|8185.8|8198.1|8194.8|8187.1|8184.3|1020
1681741800000|2023-04-17 14:30:00|8190.1|8186.8|8190.6|8187.8|8199.6|8196.3|8183.1|8179.8|1478
1681742100000|2023-04-17 14:35:00|8191.1|8188.3|8163.6|8160.8|8198.1|8195.3|8160.6|8157.8|3538
1681742400000|2023-04-17 14:40:00|8163.1|8160.3|8138|8135.2|8170.6|8167.3|8134.1|8130.8|3886
1681742700000|2023-04-17 14:45:00|8138.1|8135.3|8171.1|8168.3|8172.6|8169.8|8135.6|8132.8|2271
1681743000000|2023-04-17 14:50:00|8171.6|8168.8|8176.1|8173.3|8189.6|8186.3|8171.1|8167.8|1890
1681743300000|2023-04-17 14:55:00|8176.6|8173.8|8180.6|8177.8|8181.6|8178.8|8165.1|8161.8|1028
1681743600000|2023-04-17 15:00:00|8181.6|8178.8|8177.6|8173.8|8197.1|8193.8|8170.6|8167.3|1604
1681743900000|2023-04-17 15:05:00|8177.1|8174.3|8172.6|8169.8|8184.6|8181.3|8165.6|8162.8|927
1681744200000|2023-04-17 15:10:00|8173.1|8169.3|8149.6|8146.8|8175.6|8172.3|8139.1|8136.3|1966
1681744500000|2023-04-17 15:15:00|8150|8146.2|8137.6|8134.8|8152|8149.2|8137|8133.7|1449
1681744800000|2023-04-17 15:20:00|8137.1|8134.3|8133.6|8130.8|8143.1|8140.2|8118.6|8115.3|2650
1681745100000|2023-04-17 15:25:00|8133.1|8130.3|8120|8117.2|8143.6|8140.2|8107.1|8103.8|2622
1681745400000|2023-04-17 15:30:00|8119.6|8116.8|8106|8102.2|8129.6|8126.3|8103.1|8100.3|2600
1681745700000|2023-04-17 15:35:00|8105.6|8102.8|8072.6|8068.8|8106.6|8103.3|8065.6|8062.8|5314
1681746000000|2023-04-17 15:40:00|8073|8069.2|8072.6|8068.8|8093.1|8090.2|8065.1|8062.2|2832
1681746300000|2023-04-17 15:45:00|8072|8069.2|8093.6|8090.8|8094|8090.8|8071.5|8068.2|1137
1681746600000|2023-04-17 15:50:00|8094|8091.2|8092.1|8088.3|8100|8097.2|8078|8074.8|2228
1681746900000|2023-04-17 15:55:00|8092.6|8088.8|8099.5|8095.7|8110|8107.2|8090.1|8086.8|2801
1681747200000|2023-04-17 16:00:00|8098.9|8096.1|8097.5|8094.7|8103.9|8101.1|8092.9|8090.1|1011
1681747500000|2023-04-17 16:05:00|8097.9|8094.1|8107.5|8103.7|8107.5|8104.2|8091.5|8088.6|949
1681747800000|2023-04-17 16:10:00|8106.5|8103.2|8093|8090.2|8110|8107.2|8089.5|8086.7|883
1681748100000|2023-04-17 16:15:00|8093.5|8090.7|8103|8100.2|8108|8105.2|8091|8088.2|1792
1681748400000|2023-04-17 16:20:00|8103.5|8100.7|8095.5|8092.7|8110.5|8107.2|8095|8091.2|1591
1681748700000|2023-04-17 16:25:00|8096|8093.2|8091.5|8087.7|8099.5|8096.2|8086|8083.2|736
1681749000000|2023-04-17 16:30:00|8091|8088.2|8088.5|8085.7|8094.5|8091.2|8086|8082.8|540
1681749300000|2023-04-17 16:35:00|8088|8085.2|8091|8088.2|8101.5|8098.2|8086|8082.7|490
1681749600000|2023-04-17 16:40:00|8091.5|8087.7|8070|8067.2|8091.5|8088.2|8070|8066.7|924
1681749900000|2023-04-17 16:45:00|8070.5|8066.7|8067.5|8064.7|8078.5|8075.2|8062.5|8059.7|897
1681750200000|2023-04-17 16:50:00|8068|8064.2|8067.5|8063.7|8082|8078.7|8065|8061.7|1112
1681750500000|2023-04-17 16:55:00|8067|8064.2|8069|8066.2|8071.5|8068.7|8061|8057.7|1066
1681750800000|2023-04-17 17:00:00|8068|8065.2|8071|8068.2|8079.5|8076.2|8067|8063.7|982
1681751100000|2023-04-17 17:05:00|8071.5|8068.7|8065.5|8061.7|8072|8069.2|8064|8060.7|451
1681751400000|2023-04-17 17:10:00|8065|8062.2|8071.5|8067.7|8075|8072.2|8063|8059.7|1089
1681751700000|2023-04-17 17:15:00|8072|8068.7|8082.5|8079.7|8083|8080.2|8068.5|8065.2|1152
1681752000000|2023-04-17 17:20:00|8082|8078.7|8087.5|8084.7|8088|8085.2|8080|8076.7|822
1681752300000|2023-04-17 17:25:00|8087|8084.2|8093.5|8090.7|8095.5|8092.2|8085.5|8081.7|636
1681752600000|2023-04-17 17:30:00|8093|8090.2|8091|8088.2|8099|8096.2|8086|8082.7|776
1681752900000|2023-04-17 17:35:00|8090|8087.2|8090|8087.2|8092.9|8090.1|8083.9|8080.7|2180
1681753200000|2023-04-17 17:40:00|8090.5|8087.7|8083.5|8079.7|8092.5|8089.2|8079.5|8076.2|465
1681753500000|2023-04-17 17:45:00|8082.9|8080.1|8088.5|8085.7|8092.5|8089.2|8082.5|8079.7|614
1681753800000|2023-04-17 17:50:00|8088|8085.2|8078.9|8076.1|8088.9|8086.1|8078|8075.2|1022
1681754100000|2023-04-17 17:55:00|8078.5|8075.7|8069.5|8066.7|8083.5|8080.2|8069.5|8065.7|1118
1681754400000|2023-04-17 18:00:00|8070.9|8068.1|8053.5|8050.7|8072.9|8070.1|8052|8049.2|2424
1681754700000|2023-04-17 18:05:00|8053|8050.2|8076|8073.2|8076.9|8074.1|8047.5|8044.7|2035
1681755000000|2023-04-17 18:10:00|8075.9|8073.1|8079.5|8075.7|8080.9|8078.1|8070|8066.7|1284
1681755300000|2023-04-17 18:15:00|8079|8076.2|8077.5|8073.7|8084.9|8082.1|8071.5|8068.6|2817
1681755600000|2023-04-17 18:20:00|8077|8074.2|8070.5|8066.7|8081.5|8078.2|8064|8061.2|1373
1681755900000|2023-04-17 18:25:00|8070|8067.2|8092.9|8090.1|8093.9|8091.1|8059.9|8057.1|7823
1681756200000|2023-04-17 18:30:00|8093.4|8089.6|8101.4|8097.6|8105.9|8103.1|8088.4|8085.6|3937
1681756500000|2023-04-17 18:35:00|8100.9|8098.1|8103.9|8101.1|8106.4|8103.1|8095.9|8093.1|1323
1681756800000|2023-04-17 18:40:00|8104.4|8101.6|8099.4|8096.6|8104.9|8102.1|8098.4|8095.2|731
1681757100000|2023-04-17 18:45:00|8099.9|8097.1|8098.9|8096.1|8100.4|8097.1|8095.4|8092.6|307
1681757400000|2023-04-17 18:50:00|8100.4|8096.6|8098.9|8096.1|8101.4|8098.6|8095.9|8092.6|967
1681757700000|2023-04-17 18:55:00|8099.4|8096.6|8093.9|8090.1|8100.4|8097.6|8091.9|8089.1|450
1681758000000|2023-04-17 19:00:00|8094.4|8090.6|8098.9|8096.1|8099.4|8096.6|8092.9|8090.1|198
1681758300000|2023-04-17 19:05:00|8099.4|8095.6|8101.4|8098.6|8103.4|8100.1|8095.9|8093.1|167
1681758600000|2023-04-17 19:10:00|8100.9|8098.1|8102.9|8100.1|8103.9|8101.1|8099.9|8097.1|136
1681758900000|2023-04-17 19:15:00|8103.9|8101.1|8103.4|8100.6|8103.9|8101.1|8101.4|8098.1|209
1681759200000|2023-04-17 19:20:00|8102.9|8100.1|8105.9|8103.1|8107.9|8105.1|8100.9|8098.1|272
1681759500000|2023-04-17 19:25:00|8104.9|8102.1|8105.9|8103.1|8108.9|8106.1|8103.9|8100.6|431
1681759800000|2023-04-17 19:30:00|8106.4|8102.6|8103.9|8100.1|8107.4|8104.1|8099.4|8096.6|1116
1681760100000|2023-04-17 19:35:00|8103.4|8100.6|8101.9|8099.1|8106.4|8103.1|8101.9|8098.6|208
1681760400000|2023-04-17 19:40:00|8102.4|8098.6|8099.4|8096.6|8103.4|8100.1|8094.9|8091.7|277
1681760700000|2023-04-17 19:45:00|8099.9|8097.1|8093.9|8091.1|8100.4|8097.1|8091.9|8088.6|290
1681761000000|2023-04-17 19:50:00|8094.4|8090.6|8097.9|8095.1|8100.4|8097.1|8092.4|8089.6|293
1681761300000|2023-04-17 19:55:00|8098.4|8094.6|8094.4|8091.6|8099.9|8097.1|8093.4|8090.1|705
1681761600000|2023-04-17 20:00:00|8094.9|8091.1|8095.9|8093.1|8097.9|8094.7|8092.9|8089.6|162
1681761900000|2023-04-17 20:05:00|8096.5|8092.7|8097.9|8095.1|8097.9|8095.1|8094.9|8091.7|50
1681762200000|2023-04-17 20:10:00|8098.4|8094.6|8099.9|8097.1|8104.9|8102.1|8097.9|8094.1|289
1681762500000|2023-04-17 20:15:00|8100.4|8096.6|8102.9|8099.1|8102.9|8099.7|8098.5|8095.7|79
1681762800000|2023-04-17 20:20:00|8102.5|8099.7|8101.5|8097.7|8102.9|8099.7|8097.5|8094.2|730
1681763100000|2023-04-17 20:25:00|8100.9|8098.1|8100.5|8097.7|8103.4|8100.1|8100.5|8097.7|144
1681763400000|2023-04-17 20:30:00|8100|8097.2|8097.9|8095.1|8100.5|8097.2|8096.9|8093.7|49
1681763700000|2023-04-17 20:35:00|8097.4|8094.6|8098.9|8096.1|8099.5|8096.1|8096.5|8093.7|88
1681764000000|2023-04-17 20:40:00|8099.5|8095.7|8097|8094.2|8100.9|8098.1|8096.5|8093.7|449
1681764300000|2023-04-17 20:45:00|8097.5|8094.7|8095.9|8093.1|8098.9|8095.7|8093|8090.1|69
1681764600000|2023-04-17 20:50:00|8095.5|8092.1|8096.5|8093.7|8097.9|8094.7|8094.5|8091.2|209
1681764900000|2023-04-17 20:55:00|8096.9|8093.1|8096.9|8093.1|8098.5|8095.1|8093.5|8089.7|185
1681768800000|2023-04-17 22:00:00|8104|8100.2|8093.4|8089.6|8104.5|8100.7|8092.9|8089.1|255
1681769100000|2023-04-17 22:05:00|8092.9|8089.1|8089.9|8086.1|8092.9|8089.1|8088.4|8084.6|80
1681769400000|2023-04-17 22:10:00|8088.9|8085.1|8087.9|8084.1|8091.9|8087.1|8086.4|8083.1|24
1681769700000|2023-04-17 22:15:00|8087.4|8083.6|8087.9|8084.1|8088.4|8084.6|8085.9|8083.1|139
1681770000000|2023-04-17 22:20:00|8088.4|8084.6|8088.9|8085.1|8089.4|8086.1|8087.9|8084.1|2
1681770300000|2023-04-17 22:25:00|8088.4|8085.6|8089.9|8086.1|8091.4|8088.1|8087.9|8085.1|8
1681770600000|2023-04-17 22:30:00|8090.4|8086.6|8086.9|8083.1|8090.4|8087.1|8086.9|8083.1|64
1681770900000|2023-04-17 22:35:00|8087.9|8084.1|8085.9|8083.1|8087.9|8084.1|8085.9|8082.6|7
1681771200000|2023-04-17 22:40:00|8086.4|8083.6|8086.9|8083.1|8086.9|8084.1|8084.9|8081.6|22
1681771500000|2023-04-17 22:45:00|8086.4|8082.6|8088.4|8084.6|8091.9|8088.1|8085.9|8082.1|88
1681771800000|2023-04-17 22:50:00|8087.9|8085.1|8090.4|8086.6|8090.9|8087.1|8087.9|8084.1|18
1681772100000|2023-04-17 22:55:00|8091.4|8087.6|8088.9|8085.1|8091.4|8087.6|8086.9|8083.6|26
1681772400000|2023-04-17 23:00:00|8087.9|8084.1|8087.9|8084.1|8088.9|8085.1|8086.9|8084.1|539
1681772700000|2023-04-17 23:05:00|8086.9|8085.1|8087.9|8085.1|8087.9|8085.1|8086.9|8084.1|18
1681773000000|2023-04-17 23:10:00|8086.9|8084.1|8086.9|8084.1|8087.9|8085.1|8086.9|8084.1|71
1681773300000|2023-04-17 23:15:00|8085.9|8083.1|8085.9|8083.1|8086.9|8084.1|8084.9|8082.1|95
1681773600000|2023-04-17 23:20:00|8086.9|8084.1|8087.9|8084.1|8088.9|8086.1|8085.9|8084.1|45
1681773900000|2023-04-17 23:25:00|8086.9|8083.1|8089.9|8087.1|8090.4|8087.1|8085.9|8083.1|154
1681774200000|2023-04-17 23:30:00|8090.9|8086.1|8084.9|8082.1|8090.9|8086.1|8084.9|8082.1|32
1681774500000|2023-04-17 23:35:00|8085.9|8083.1|8085.9|8082.1|8085.9|8083.1|8084.9|8082.1|25
1681774800000|2023-04-17 23:40:00|8086.4|8083.1|8086.9|8084.1|8087.9|8085.1|8084.9|8082.1|37
1681775100000|2023-04-17 23:45:00|8087.9|8083.6|8084.9|8082.1|8087.9|8085.1|8083.9|8081.1|159
1681775400000|2023-04-17 23:50:00|8085.9|8083.1|8085.9|8082.1|8085.9|8083.1|8084.9|8082.1|11
1681775700000|2023-04-17 23:55:00|8086.9|8083.1|8085.9|8082.1|8086.9|8084.1|8084.9|8081.6|19
1681776000000|2023-04-18 00:00:00|8084.9|8081.6|8090.9|8087.1|8092.9|8090.1|8083.9|8080.6|658
1681776300000|2023-04-18 00:05:00|8089.9|8086.1|8085.9|8083.1|8090.9|8088.1|8084.9|8081.1|229
1681776600000|2023-04-18 00:10:00|8085|8082.1|8083.9|8081.1|8086.9|8084.1|8083.9|8080.1|86
1681776900000|2023-04-18 00:15:00|8084.9|8082.1|8079.9|8076.1|8088.9|8086.1|8079.9|8076.1|218
1681777200000|2023-04-18 00:20:00|8078.9|8077.1|8077.9|8075.1|8083.9|8080.1|8077.9|8075.1|175
1681777500000|2023-04-18 00:25:00|8078.9|8074.1|8075.9|8073.1|8078.9|8075.1|8074.9|8072.1|55
1681777800000|2023-04-18 00:30:00|8076.9|8074.1|8076.9|8074.1|8078.4|8075.1|8073.9|8071.1|55
1681778100000|2023-04-18 00:35:00|8075.9|8073.1|8073.9|8071.1|8076.9|8073.1|8072.9|8070.1|108
1681778400000|2023-04-18 00:40:00|8072.9|8070.1|8074.9|8072.1|8076.9|8073.1|8072.9|8070.1|188
1681778700000|2023-04-18 00:45:00|8075.9|8073.1|8078.9|8075.1|8080.4|8077.1|8075.9|8073.1|109
1681779000000|2023-04-18 00:50:00|8077.9|8076.1|8081.9|8079.1|8082.9|8080.1|8076.9|8074.1|120
1681779300000|2023-04-18 00:55:00|8080.9|8078.1|8081.9|8078.1|8082.4|8079.1|8078.9|8076.1|115
1681779600000|2023-04-18 01:00:00|8080.9|8077.1|8084.9|8082.1|8086.9|8083.1|8073.9|8071.1|897
1681779900000|2023-04-18 01:05:00|8083.9|8081.1|8088.9|8086.1|8092.9|8090.1|8082.9|8080.1|295
1681780200000|2023-04-18 01:10:00|8089.9|8085.1|8095.9|8092.1|8096.9|8094.1|8088.9|8085.1|183
1681780500000|2023-04-18 01:15:00|8096.9|8093.1|8098.9|8095.1|8099.4|8096.1|8093.9|8091.1|108
1681780800000|2023-04-18 01:20:00|8097.9|8096.1|8101.9|8099.1|8102.9|8100.1|8097.9|8095.1|274
1681781100000|2023-04-18 01:25:00|8102.9|8100.1|8103.9|8101.1|8108.9|8106.1|8101.9|8099.1|382
1681781400000|2023-04-18 01:30:00|8104.9|8100.1|8111.9|8109.1|8112.9|8109.1|8103.9|8100.1|416
1681781700000|2023-04-18 01:35:00|8112.9|8108.1|8111.9|8109.1|8112.9|8110.1|8105.9|8103.1|238
1681782000000|2023-04-18 01:40:00|8112.9|8110.1|8109.9|8107.1|8114.9|8112.1|8108.9|8106.1|205
1681782300000|2023-04-18 01:45:00|8110.9|8108.1|8108.9|8106.1|8112.9|8110.1|8107.9|8105.1|172
1681782600000|2023-04-18 01:50:00|8108.4|8105.1|8109.9|8106.1|8109.9|8107.1|8106.9|8104.1|117
1681782900000|2023-04-18 01:55:00|8108.9|8107.1|8107.9|8104.1|8109.9|8107.1|8104.9|8102.1|179
1681783200000|2023-04-18 02:00:00|8108.9|8105.1|8101.9|8098.1|8123.9|8121.1|8100.9|8098.1|631
1681783500000|2023-04-18 02:05:00|8100.9|8097.1|8103.9|8101.1|8104.9|8101.1|8098.9|8096.1|205
1681783800000|2023-04-18 02:10:00|8102.9|8100.1|8099.9|8097.1|8103.9|8100.1|8098.9|8095.1|175
1681784100000|2023-04-18 02:15:00|8100.9|8098.1|8099.9|8097.1|8102.9|8099.1|8096.9|8093.6|148
1681784400000|2023-04-18 02:20:00|8100.9|8096.1|8099.9|8097.1|8101.9|8098.1|8098.9|8095.1|40
1681784700000|2023-04-18 02:25:00|8098.9|8096.1|8097.9|8095.1|8101.9|8099.1|8094.9|8091.6|540
1681785000000|2023-04-18 02:30:00|8098.9|8096.1|8103.9|8101.1|8106.9|8104.1|8094.9|8092.1|203
1681785300000|2023-04-18 02:35:00|8102.9|8100.1|8101.9|8098.1|8102.9|8100.1|8096.9|8094.1|127
1681785600000|2023-04-18 02:40:00|8102.9|8099.1|8106.9|8103.1|8106.9|8104.1|8099.9|8096.1|103
1681785900000|2023-04-18 02:45:00|8105.9|8104.1|8107.9|8105.1|8108.9|8106.1|8103.9|8101.1|62
1681786200000|2023-04-18 02:50:00|8106.9|8104.1|8105.9|8103.1|8109.9|8107.1|8105.9|8102.1|76
1681786500000|2023-04-18 02:55:00|8106.9|8104.1|8111.9|8109.1|8113.9|8111.1|8105.9|8103.1|182
1681786800000|2023-04-18 03:00:00|8110.9|8108.1|8120.9|8118.1|8121.4|8118.1|8110.9|8107.6|249
1681787100000|2023-04-18 03:05:00|8119.9|8117.1|8118.9|8115.1|8120.9|8117.1|8116.9|8114.1|180
1681787400000|2023-04-18 03:10:00|8119.9|8116.1|8118.9|8116.1|8122.9|8120.1|8117.9|8115.1|170
1681787700000|2023-04-18 03:15:00|8119.9|8117.1|8121.9|8118.1|8122.4|8119.1|8119.9|8116.1|123
1681788000000|2023-04-18 03:20:00|8120.9|8117.1|8120.9|8118.1|8123.4|8120.1|8117.9|8115.1|101
1681788300000|2023-04-18 03:25:00|8121.9|8119.1|8119.9|8117.1|8123.9|8121.1|8119.9|8117.1|116
1681788600000|2023-04-18 03:30:00|8120.9|8116.1|8111.9|8109.1|8120.9|8117.1|8111.9|8109.1|108
1681788900000|2023-04-18 03:35:00|8112.9|8110.1|8109.9|8106.1|8112.9|8110.1|8108.9|8106.1|124
1681789200000|2023-04-18 03:40:00|8108.9|8107.1|8108.9|8106.1|8109.9|8107.1|8106.9|8104.1|117
1681789500000|2023-04-18 03:45:00|8107.9|8105.1|8107.9|8104.1|8108.9|8106.1|8106.9|8103.1|73
1681789800000|2023-04-18 03:50:00|8106.9|8105.1|8107.9|8105.1|8108.9|8106.1|8106.9|8104.1|35
1681790100000|2023-04-18 03:55:00|8108.9|8106.1|8104.9|8102.1|8108.9|8106.1|8104.9|8102.1|89
1681790400000|2023-04-18 04:00:00|8105.9|8103.1|8104.9|8102.1|8105.9|8103.1|8102.9|8099.1|104
1681790700000|2023-04-18 04:05:00|8103.9|8101.1|8104.9|8102.1|8104.9|8102.1|8102.9|8100.1|29
1681791000000|2023-04-18 04:10:00|8105.9|8103.1|8105.9|8103.1|8106.9|8104.1|8103.9|8101.1|71
1681791300000|2023-04-18 04:15:00|8106.9|8103.6|8106.9|8104.1|8107.9|8105.1|8104.9|8102.1|86
1681791600000|2023-04-18 04:20:00|8107.9|8105.1|8107.9|8105.1|8108.9|8106.1|8106.9|8103.1|32
1681791900000|2023-04-18 04:25:00|8106.9|8104.1|8103.9|8101.1|8107.9|8105.1|8103.9|8101.1|93
1681792200000|2023-04-18 04:30:00|8104.9|8100.1|8101.9|8099.1|8104.9|8101.1|8100.9|8097.1|107
1681792500000|2023-04-18 04:35:00|8100.9|8098.1|8099.9|8097.1|8101.9|8099.1|8099.9|8097.1|61
1681792800000|2023-04-18 04:40:00|8100.9|8098.1|8099.9|8097.1|8101.9|8099.1|8099.9|8096.1|60
1681793100000|2023-04-18 04:45:00|8098.9|8096.1|8097.9|8095.1|8099.9|8097.1|8096.9|8094.1|113
1681793400000|2023-04-18 04:50:00|8098.9|8096.1|8096.9|8094.1|8098.9|8096.1|8096.9|8093.1|49
1681793700000|2023-04-18 04:55:00|8095.9|8093.1|8098.9|8096.1|8099.9|8097.1|8095.9|8093.1|82
1681794000000|2023-04-18 05:00:00|8099.9|8097.1|8095.9|8093.1|8100.4|8097.1|8095.9|8092.6|138
1681794300000|2023-04-18 05:05:00|8094.9|8092.1|8095.9|8093.1|8096.9|8093.1|8093.9|8091.1|78
1681794600000|2023-04-18 05:10:00|8096.9|8094.1|8096.9|8094.1|8099.9|8097.1|8094.9|8092.1|59
1681794900000|2023-04-18 05:15:00|8097.9|8095.1|8097.9|8095.1|8098.9|8096.1|8096.9|8094.1|68
1681795200000|2023-04-18 05:20:00|8096.9|8094.1|8098.9|8096.1|8098.9|8096.1|8096.9|8094.1|79
1681795500000|2023-04-18 05:25:00|8099.9|8097.1|8104.9|8102.1|8104.9|8102.1|8099.9|8097.1|117
1681795800000|2023-04-18 05:30:00|8105.9|8103.1|8114.9|8111.1|8116.9|8114.1|8105.9|8103.1|294
1681796100000|2023-04-18 05:35:00|8115.9|8112.1|8119.9|8117.1|8119.9|8117.1|8114.9|8111.1|145
1681796400000|2023-04-18 05:40:00|8118.9|8116.1|8117.9|8115.1|8118.9|8116.1|8114.9|8112.1|195
1681796700000|2023-04-18 05:45:00|8116.9|8114.1|8114.9|8111.1|8120.9|8118.1|8113.9|8111.1|411
1681797000000|2023-04-18 05:50:00|8113.9|8112.1|8118.9|8116.1|8123.9|8120.1|8110.9|8108.1|443
1681797300000|2023-04-18 05:55:00|8117.9|8115.1|8112.9|8109.1|8117.9|8116.1|8110.9|8108.1|72
1681797600000|2023-04-18 06:00:00|8111.9|8110.1|8106.9|8104.1|8113.9|8111.1|8103.9|8101.1|559
1681797900000|2023-04-18 06:05:00|8107.9|8105.1|8112.9|8109.1|8112.9|8109.1|8106.4|8103.1|78
1681798200000|2023-04-18 06:10:00|8111.9|8110.1|8112.9|8110.1|8115.9|8113.1|8110.9|8108.1|85
1681798500000|2023-04-18 06:15:00|8111.9|8109.1|8109.9|8107.1|8114.9|8112.1|8109.9|8106.1|77
1681798800000|2023-04-18 06:20:00|8108.9|8106.1|8110.9|8108.1|8110.9|8108.1|8105.9|8103.1|52
1681799100000|2023-04-18 06:25:00|8111.9|8109.1|8113.9|8110.1|8114.9|8112.1|8110.9|8108.1|86
1681799400000|2023-04-18 06:30:00|8112.9|8111.1|8110.9|8108.1|8116.9|8113.1|8109.9|8107.1|143
1681799700000|2023-04-18 06:35:00|8111.9|8107.6|8115.9|8112.1|8115.9|8113.1|8107.9|8104.1|403
1681800000000|2023-04-18 06:40:00|8116.9|8113.1|8122.9|8120.1|8125.9|8123.1|8115.9|8112.1|335
1681800300000|2023-04-18 06:45:00|8123.9|8121.1|8124.9|8122.1|8125.9|8123.1|8119.9|8116.1|402
1681800600000|2023-04-18 06:50:00|8125.9|8123.1|8127.9|8125.1|8129.9|8126.6|8124.9|8122.1|291
1681800900000|2023-04-18 06:55:00|8128.9|8126.1|8124.9|8122.1|8129.4|8126.1|8123.9|8120.6|231
1681801200000|2023-04-18 07:00:00|8123.9|8121.1|8117.9|8115.1|8126.9|8124.1|8115.9|8113.1|576
1681801500000|2023-04-18 07:05:00|8116.9|8114.1|8113.9|8111.1|8119.9|8117.1|8111.9|8109.1|520
1681801800000|2023-04-18 07:10:00|8114.9|8112.1|8116.9|8114.1|8118.9|8116.1|8111.9|8109.1|411
1681802100000|2023-04-18 07:15:00|8117.9|8115.1|8116.9|8114.1|8120.9|8118.1|8115.9|8113.1|333
1681802400000|2023-04-18 07:20:00|8117.9|8115.1|8114.9|8111.1|8117.9|8115.1|8108.9|8106.1|342
1681802700000|2023-04-18 07:25:00|8113.9|8112.1|8117.9|8115.1|8120.9|8118.1|8112.4|8109.1|227
1681803000000|2023-04-18 07:30:00|8118.9|8116.1|8109.9|8107.1|8122.9|8120.1|8106.9|8104.1|291
1681803300000|2023-04-18 07:35:00|8110.9|8108.1|8109.9|8107.1|8115.9|8113.1|8106.9|8104.1|359
1681803600000|2023-04-18 07:40:00|8108.9|8106.1|8101.9|8099.1|8109.9|8106.1|8101.9|8098.1|525
1681803900000|2023-04-18 07:45:00|8100.9|8098.1|8099.9|8097.1|8103.9|8101.1|8094.9|8092.1|583
1681804200000|2023-04-18 07:50:00|8100.9|8098.1|8093.9|8091.1|8102.9|8100.1|8090.9|8088.1|431
1681804500000|2023-04-18 07:55:00|8092.9|8090.1|8093.9|8091.1|8096.9|8094.1|8090.9|8088.1|563
1681804800000|2023-04-18 08:00:00|8094.9|8092.1|8082.9|8080.1|8096.9|8094.1|8080.9|8078.1|1013
1681805100000|2023-04-18 08:05:00|8083.9|8081.1|8091.9|8089.1|8095.9|8093.1|8075.9|8073.1|1285
1681805400000|2023-04-18 08:10:00|8090.9|8088.1|8078.9|8075.1|8091.9|8089.1|8075.9|8073.1|608
1681805700000|2023-04-18 08:15:00|8077.9|8076.1|8074.9|8072.1|8083.9|8081.1|8072.9|8069.6|579
1681806000000|2023-04-18 08:20:00|8075.9|8073.1|8062.9|8060.1|8075.9|8073.1|8061.9|8059.1|1443
1681806300000|2023-04-18 08:25:00|8063.9|8061.1|8067.9|8065.1|8072.9|8070.1|8062.9|8059.1|2329
1681806600000|2023-04-18 08:30:00|8068.9|8066.1|8067.9|8065.1|8076.9|8074.1|8060.9|8057.1|1350
1681806900000|2023-04-18 08:35:00|8068.9|8066.1|8065.9|8063.1|8069.9|8067.1|8057.9|8055.1|757
1681807200000|2023-04-18 08:40:00|8066.9|8063.6|8062.9|8060.1|8071.9|8069.1|8061.9|8059.1|471
1681807500000|2023-04-18 08:45:00|8063.9|8061.1|8064.9|8062.1|8067.9|8065.1|8055.9|8053.1|661
1681807800000|2023-04-18 08:50:00|8064.4|8061.1|8058.9|8056.1|8064.9|8062.1|8054.9|8052.1|1685
1681808100000|2023-04-18 08:55:00|8057.9|8055.1|8041.9|8039.1|8060.9|8058.1|8040.9|8037.6|1941
1681808400000|2023-04-18 09:00:00|8042.9|8038.1|8057.9|8055.1|8058.9|8056.1|8039.9|8037.1|1677
1681808700000|2023-04-18 09:05:00|8058.9|8056.1|8067.9|8065.1|8069.9|8067.1|8053.9|8051.1|724
1681809000000|2023-04-18 09:10:00|8068.9|8066.1|8062.9|8059.1|8069.9|8067.1|8061.9|8059.1|462
1681809300000|2023-04-18 09:15:00|8063.9|8060.1|8063.9|8061.1|8066.9|8064.1|8059.9|8057.1|414
1681809600000|2023-04-18 09:20:00|8064.9|8062.1|8067.9|8065.1|8072.9|8069.1|8064.9|8062.1|891
1681809900000|2023-04-18 09:25:00|8066.9|8064.1|8060.9|8057.1|8068.8|8065.6|8058.9|8056.1|430
1681810200000|2023-04-18 09:30:00|8060.8|8058|8066.9|8064.1|8069.9|8067|8056.9|8054.1|439
1681810500000|2023-04-18 09:35:00|8065.9|8062.1|8072.9|8070.1|8076.9|8074.1|8065.9|8062.1|720
1681810800000|2023-04-18 09:40:00|8073.9|8071|8072.8|8070|8079.9|8077.1|8067.9|8065.1|549
1681811100000|2023-04-18 09:45:00|8072.9|8069.1|8070.9|8067.1|8074.9|8072|8067.8|8065|253
1681811400000|2023-04-18 09:50:00|8070.8|8068.1|8070.9|8068.1|8072.9|8070.1|8068.9|8066.1|332
1681811700000|2023-04-18 09:55:00|8071.9|8069.1|8062.9|8060.1|8071.9|8069.1|8059.9|8057.1|514
1681812000000|2023-04-18 10:00:00|8062.8|8060|8053.9|8050.1|8065.9|8063.1|8051.9|8049.1|749
1681812300000|2023-04-18 10:05:00|8054.9|8051.1|8054.9|8052.1|8062.9|8060.1|8053.9|8051.1|673
1681812600000|2023-04-18 10:10:00|8055.8|8053|8059.9|8056.1|8059.9|8056.1|8053.9|8051|362
1681812900000|2023-04-18 10:15:00|8059.8|8057|8056.9|8054.1|8059.9|8057.1|8052.9|8050.1|440
1681813200000|2023-04-18 10:20:00|8057.9|8055.1|8061.9|8059.1|8062.9|8060.1|8053.8|8050.1|364
1681813500000|2023-04-18 10:25:00|8062.9|8060.1|8073.9|8071.1|8073.9|8071.1|8061.9|8058.1|744
1681813800000|2023-04-18 10:30:00|8074.9|8070.1|8081.8|8079|8092.3|8089.1|8070.9|8068.1|807
1681814100000|2023-04-18 10:35:00|8082.8|8080|8078.9|8075.1|8082.8|8080|8073.9|8071.1|930
1681814400000|2023-04-18 10:40:00|8078.8|8076|8079.9|8077.1|8082.8|8080|8076.9|8074|466
1681814700000|2023-04-18 10:45:00|8078.9|8076.1|8072.8|8070|8082.9|8079.1|8064.9|8062.1|645
1681815000000|2023-04-18 10:50:00|8071.8|8069|8070.8|8067|8076.8|8074|8068.8|8066|339
1681815300000|2023-04-18 10:55:00|8069.8|8068|8079.8|8077|8080.8|8078|8066.8|8064|316
1681815600000|2023-04-18 11:00:00|8078.9|8076.1|8077.8|8075|8080.8|8078|8070.8|8067.5|427
1681815900000|2023-04-18 11:05:00|8076.8|8074|8077.8|8075|8078.8|8076|8073.8|8071|249
1681816200000|2023-04-18 11:10:00|8077.9|8074.1|8070.8|8068|8079.8|8077|8070.8|8068|468
1681816500000|2023-04-18 11:15:00|8069.9|8067.1|8072.8|8070|8074.8|8072|8069.8|8066|273
1681816800000|2023-04-18 11:20:00|8072.9|8070.1|8077.8|8075|8081.8|8079|8068.8|8066|458
1681817100000|2023-04-18 11:25:00|8076.9|8074|8070.8|8068|8080.8|8077.1|8068.8|8066|413
1681817400000|2023-04-18 11:30:00|8070.9|8068.1|8073.8|8071|8076.9|8074|8070.8|8068|286
1681817700000|2023-04-18 11:35:00|8072.9|8070.1|8059.8|8056|8076.3|8073|8057.9|8055|684
1681818000000|2023-04-18 11:40:00|8058.8|8057|8056.9|8054.1|8064.9|8062|8055.9|8053|267
1681818300000|2023-04-18 11:45:00|8056.8|8054|8054.9|8052.1|8063.9|8061.1|8054.8|8052|811
1681818600000|2023-04-18 11:50:00|8054.8|8052|8045.9|8043.1|8054.9|8052|8043.8|8041|1257
1681818900000|2023-04-18 11:55:00|8046.9|8044.1|8052.9|8050.1|8053.9|8051.1|8044.8|8042|503
1681819200000|2023-04-18 12:00:00|8053.9|8051|8054.9|8052.1|8058.9|8056|8049.8|8047|828
1681819500000|2023-04-18 12:05:00|8053.9|8050.1|8054.9|8052.1|8056.9|8054|8049.4|8046.1|590
1681819800000|2023-04-18 12:10:00|8054.8|8051|8056.9|8054.1|8056.9|8054.1|8047.8|8045|1691
1681820100000|2023-04-18 12:15:00|8055.9|8053.1|8062.9|8060.1|8063.9|8061|8055.9|8053.1|1303
1681820400000|2023-04-18 12:20:00|8061.9|8059.1|8055.9|8053.1|8067.9|8065.1|8052.9|8050.1|593
1681820700000|2023-04-18 12:25:00|8056.9|8053|8055.9|8052.1|8064.9|8062.1|8053.9|8051|605
1681821000000|2023-04-18 12:30:00|8054.9|8053.1|8062.9|8060.1|8068.9|8065.1|8054.9|8052.1|853
1681821300000|2023-04-18 12:35:00|8062.8|8060|8058.9|8056.1|8066.9|8064.1|8056.8|8053|989
1681821600000|2023-04-18 12:40:00|8057.9|8055.1|8042.8|8040|8059.9|8057.1|8039.8|8037|2583
1681821900000|2023-04-18 12:45:00|8043.8|8041|8027.9|8025.1|8046.8|8044|8025.9|8023|3112
1681822200000|2023-04-18 12:50:00|8027.8|8025|8033.9|8031.1|8034.9|8032.1|8025.8|8023|1683
1681822500000|2023-04-18 12:55:00|8033.8|8031|8033.9|8031.1|8041.9|8039.1|8031.8|8028.1|1492
1681822800000|2023-04-18 13:00:00|8034.9|8032.1|8074.9|8072.1|8077.3|8074|8032.8|8030|4368
1681823100000|2023-04-18 13:05:00|8074.8|8072|8083.9|8081.1|8089.9|8087.1|8067.9|8065.1|4364
1681823400000|2023-04-18 13:10:00|8083.8|8081|8084.9|8082.1|8090.9|8088.1|8073.9|8070.1|2311
1681823700000|2023-04-18 13:15:00|8085.9|8083.1|8084.9|8082.1|8096.4|8093.6|8083.9|8081.1|2488
1681824000000|2023-04-18 13:20:00|8085.9|8083.1|8090.9|8088.1|8094.9|8092.1|8079.9|8076.1|1455
1681824300000|2023-04-18 13:25:00|8089.9|8087.1|8094.9|8092.1|8097.9|8095.1|8081.9|8078.1|1794
1681824600000|2023-04-18 13:30:00|8095.9|8093.1|8068.9|8066.1|8096.4|8093.1|8067.9|8065.1|3945
1681824900000|2023-04-18 13:35:00|8067.9|8065.1|8049.9|8047.1|8069.9|8067.1|8048.9|8046.1|3134
1681825200000|2023-04-18 13:40:00|8048.9|8046.1|8049.9|8047.1|8059.9|8057.1|8048.9|8046.1|1305
1681825500000|2023-04-18 13:45:00|8048.9|8046.1|8042.9|8040.1|8059.3|8056.1|8041.9|8039.1|2257
1681825800000|2023-04-18 13:50:00|8043.9|8040.6|8024.9|8022.1|8046.3|8043.1|8018.9|8016.1|4051
1681826100000|2023-04-18 13:55:00|8024.8|8022|8017.8|8014|8033.9|8031.1|8013.9|8011.1|5089
1681826400000|2023-04-18 14:00:00|8018.8|8015|8008.8|8005|8025.8|8023|8007.8|8004|4373
1681826700000|2023-04-18 14:05:00|8009.8|8006|8010.8|8008|8014.8|8012|7992.8|7989.5|4376
1681827000000|2023-04-18 14:10:00|8011.8|8009|8021.9|8019.1|8024.9|8021.1|8005.8|8003|3067
1681827300000|2023-04-18 14:15:00|8022.9|8020.1|8066.9|8063.1|8067.9|8065.1|8021.9|8019.1|6941
1681827600000|2023-04-18 14:20:00|8065.9|8064.1|8102.9|8100.1|8110.9|8108.1|8065.9|8063.1|5825
1681827900000|2023-04-18 14:25:00|8101.9|8099.1|8079.9|8077.1|8105.9|8103.1|8064.9|8062.1|4143
1681828200000|2023-04-18 14:30:00|8080.9|8077.6|8089.9|8087.1|8110.9|8108.1|8071.9|8069.1|3070
1681828500000|2023-04-18 14:35:00|8087.9|8086.1|8085.9|8082.1|8103.9|8101.1|8082.9|8080.1|3127
1681828800000|2023-04-18 14:40:00|8086.9|8083.1|8097.9|8095.1|8099.9|8097.1|8084.9|8081.1|1600
1681829100000|2023-04-18 14:45:00|8097.8|8095|8071.9|8069.1|8097.9|8095.1|8068.9|8065.1|3549
1681829400000|2023-04-18 14:50:00|8072.9|8070.1|8078.9|8076.1|8096.9|8094.1|8071.9|8069.1|2237
1681829700000|2023-04-18 14:55:00|8077.9|8075.1|8089.9|8087.1|8092.9|8090.1|8073.9|8071.1|1572
1681830000000|2023-04-18 15:00:00|8090.9|8086.1|8102.9|8100.1|8105.9|8103.1|8088.9|8086.1|3866
1681830300000|2023-04-18 15:05:00|8101.9|8099.1|8116.9|8114.1|8119.9|8117.1|8099.9|8096.1|2835
1681830600000|2023-04-18 15:10:00|8115.9|8113.1|8102.9|8099.1|8119.9|8117.1|8093.9|8091.1|3125
1681830900000|2023-04-18 15:15:00|8101.9|8098.1|8097.9|8095.1|8104.9|8102.1|8093.9|8091.1|1329
1681831200000|2023-04-18 15:20:00|8098.9|8096.1|8087.9|8085.1|8109.9|8107.1|8085.9|8083.1|1587
1681831500000|2023-04-18 15:25:00|8086.9|8084.1|8117.9|8115.1|8135.9|8133.1|8086.9|8084.1|4207
1681831800000|2023-04-18 15:30:00|8116.9|8114.1|8137.9|8135.1|8143.9|8141.1|8112.9|8110.1|4632
1681832100000|2023-04-18 15:35:00|8138.9|8136.1|8120.9|8118.1|8149.9|8147.1|8117.9|8115.1|4325
1681832400000|2023-04-18 15:40:00|8119.9|8117.1|8133.9|8131.1|8134.9|8132.1|8113.9|8111.1|1861
1681832700000|2023-04-18 15:45:00|8134.9|8132.1|8136.9|8134.1|8141.9|8139.1|8128.9|8126.1|1616
1681833000000|2023-04-18 15:50:00|8137.9|8135.1|8132.9|8130.1|8138.9|8135.1|8127.9|8125.1|1359
1681833300000|2023-04-18 15:55:00|8133.9|8131.1|8137.9|8135.1|8139.4|8136.1|8129.9|8126.1|1300
1681833600000|2023-04-18 16:00:00|8139.9|8136.1|8132.9|8130.1|8143.9|8140.6|8129.9|8127.1|1385
1681833900000|2023-04-18 16:05:00|8133.9|8131.1|8136.9|8134.1|8137.9|8135.1|8124.9|8121.1|1918
1681834200000|2023-04-18 16:10:00|8135.9|8133.1|8143.9|8141.1|8145.9|8142.1|8128.9|8126.1|1187
1681834500000|2023-04-18 16:15:00|8144.9|8142.1|8139.9|8137.1|8144.9|8142.1|8130.9|8128.1|1035
1681834800000|2023-04-18 16:20:00|8140.9|8138.1|8133.9|8131.1|8140.9|8138.1|8130.9|8128.1|1594
1681835100000|2023-04-18 16:25:00|8134.9|8132.1|8128.9|8126.1|8138.9|8136.1|8126.9|8124.1|722
1681835400000|2023-04-18 16:30:00|8127.9|8125.1|8133.9|8131.1|8135.9|8133.1|8122.9|8120.1|4176
1681835700000|2023-04-18 16:35:00|8132.9|8130.1|8127.9|8124.1|8134.9|8132.1|8118.9|8115.1|925
1681836000000|2023-04-18 16:40:00|8128.9|8125.1|8132.9|8130.1|8135.9|8133.1|8127.9|8125.1|749
1681836300000|2023-04-18 16:45:00|8133.9|8129.1|8136.9|8133.1|8137.9|8135.1|8130.9|8128.1|786
1681836600000|2023-04-18 16:50:00|8135.9|8134.1|8128.9|8126.1|8137.9|8135.1|8120.9|8118.1|3013
1681836900000|2023-04-18 16:55:00|8128.4|8125.1|8124.9|8122.1|8134.9|8132.1|8123.9|8121.1|672
1681837200000|2023-04-18 17:00:00|8123.9|8121.1|8111.9|8109.1|8126.9|8124.1|8108.9|8106.1|4447
1681837500000|2023-04-18 17:05:00|8112.9|8110.1|8131.9|8129.1|8134.9|8132.1|8110.9|8108.1|1457
1681837800000|2023-04-18 17:10:00|8132.9|8130.1|8136.9|8134.1|8146.9|8144.1|8130.9|8128.1|1149
1681838100000|2023-04-18 17:15:00|8135.9|8133.1|8141.9|8139.1|8143.9|8141.1|8133.9|8131.1|2169
1681838400000|2023-04-18 17:20:00|8140.9|8138.1|8136.9|8134.1|8143.9|8140.1|8133.9|8131.1|1433
1681838700000|2023-04-18 17:25:00|8137.9|8135.1|8142.9|8140.1|8145.9|8143.1|8136.9|8134.1|1193
1681839000000|2023-04-18 17:30:00|8143.9|8141.1|8145.9|8143.1|8146.9|8144.1|8141.9|8138.6|1238
1681839300000|2023-04-18 17:35:00|8146.9|8144.1|8145.9|8143.1|8146.9|8144.1|8142.9|8140.1|1534
1681839600000|2023-04-18 17:40:00|8146.9|8144.1|8144.9|8141.1|8153.9|8150.1|8142.9|8140.1|1176
1681839900000|2023-04-18 17:45:00|8143.9|8142.1|8133.9|8131.1|8146.9|8143.1|8132.9|8130.1|897
1681840200000|2023-04-18 17:50:00|8134.9|8132.1|8132.9|8130.1|8136.9|8134.1|8125.9|8123.1|903
1681840500000|2023-04-18 17:55:00|8133.9|8131.1|8130.9|8128.1|8134.9|8132.1|8128.9|8125.1|1159
1681840800000|2023-04-18 18:00:00|8128.9|8126.1|8119.9|8116.1|8130.9|8128.1|8117.9|8114.1|1995
1681841100000|2023-04-18 18:05:00|8120.9|8117.1|8124.9|8121.1|8127.9|8124.1|8113.9|8111.1|1299
1681841400000|2023-04-18 18:10:00|8123.9|8120.1|8113.9|8111.1|8127.9|8125.1|8110.9|8108.1|1657
1681841700000|2023-04-18 18:15:00|8112.9|8110.1|8096.9|8094.1|8121.4|8118.1|8094.9|8092.1|2234
1681842000000|2023-04-18 18:20:00|8097.9|8095.1|8092.9|8089.1|8102.9|8100.1|8089.9|8087.1|1755
1681842300000|2023-04-18 18:25:00|8091.9|8090.1|8090.9|8088.1|8096.9|8093.6|8078.9|8076.1|6483
1681842600000|2023-04-18 18:30:00|8089.9|8087.1|8089.9|8086.1|8091.9|8089.1|8083.9|8081.1|2739
1681842900000|2023-04-18 18:35:00|8088.9|8087.1|8091.9|8088.1|8091.9|8089.1|8087.9|8085.1|581
1681843200000|2023-04-18 18:40:00|8091.4|8089.1|8090.9|8088.1|8094.9|8092.1|8088.9|8085.6|641
1681843500000|2023-04-18 18:45:00|8091.9|8089.1|8087.9|8085.1|8091.9|8089.1|8083.9|8081.1|634
1681843800000|2023-04-18 18:50:00|8086.9|8084.1|8089.9|8087.1|8090.9|8088.1|8083.9|8081.1|357
1681844100000|2023-04-18 18:55:00|8088.9|8086.1|8086.9|8084.1|8089.9|8087.1|8085.9|8083.1|363
1681844400000|2023-04-18 19:00:00|8087.9|8085.1|8085.9|8083.1|8089.4|8086.1|8081.9|8078.6|724
1681844700000|2023-04-18 19:05:00|8086.9|8084.1|8086.9|8084.1|8088.9|8086.1|8084.9|8082.1|227
1681845000000|2023-04-18 19:10:00|8085.9|8083.1|8091.9|8088.1|8092.4|8089.1|8084.9|8081.6|315
1681845300000|2023-04-18 19:15:00|8090.9|8089.1|8092.9|8090.1|8094.9|8092.1|8090.9|8088.1|244
1681845600000|2023-04-18 19:20:00|8093.9|8091.1|8083.9|8081.1|8094.9|8091.1|8081.9|8079.1|928
1681845900000|2023-04-18 19:25:00|8082.9|8080.1|8082.9|8080.1|8085.9|8082.1|8081.9|8079.1|248
1681846200000|2023-04-18 19:30:00|8083.9|8081.1|8083.9|8081.1|8084.9|8082.1|8079.9|8077.1|239
1681846500000|2023-04-18 19:35:00|8084.9|8082.1|8082.9|8080.1|8084.9|8082.1|8080.9|8078.1|517
1681846800000|2023-04-18 19:40:00|8081.9|8079.1|8083.9|8081.1|8084.9|8082.1|8081.9|8079.1|238
1681847100000|2023-04-18 19:45:00|8084.9|8080.1|8082.9|8080.1|8084.9|8081.1|8080.9|8078.1|157
1681847400000|2023-04-18 19:50:00|8083.9|8081.1|8077.9|8075.1|8084.9|8082.1|8077.9|8074.6|252
1681847700000|2023-04-18 19:55:00|8076.9|8074.1|8081.9|8079.1|8084.9|8081.1|8076.9|8074.1|490
1681848000000|2023-04-18 20:00:00|8080.9|8078.1|8085.9|8082.1|8085.9|8083.1|8080.9|8077.1|216
1681848300000|2023-04-18 20:05:00|8084.9|8083.1|8084.9|8082.1|8085.9|8083.1|8082.9|8080.1|87
1681848600000|2023-04-18 20:10:00|8083.9|8081.1|8089.9|8086.1|8089.9|8087.1|8083.9|8081.1|133
1681848900000|2023-04-18 20:15:00|8088.9|8087.1|8086.9|8084.1|8090.9|8088.1|8086.9|8084.1|78
1681849200000|2023-04-18 20:20:00|8087.9|8083.1|8088.9|8086.1|8089.9|8086.1|8086.9|8083.1|79
1681849500000|2023-04-18 20:25:00|8089.9|8085.1|8088.9|8085.1|8089.9|8085.1|8085.9|8083.1|288
1681849800000|2023-04-18 20:30:00|8089.4|8085.6|8093.9|8091.1|8094.9|8092.1|8088.9|8085.6|683
1681850100000|2023-04-18 20:35:00|8092.9|8090.1|8089.9|8087.1|8092.9|8090.1|8088.9|8086.1|200
1681850400000|2023-04-18 20:40:00|8090.9|8088.1|8092.9|8089.1|8093.9|8091.1|8090.9|8088.1|188
1681850700000|2023-04-18 20:45:00|8091.9|8088.1|8094.9|8091.1|8096.9|8094.1|8089.9|8086.1|203
1681851000000|2023-04-18 20:50:00|8093.9|8090.6|8093.9|8091.1|8094.9|8092.1|8091.9|8089.1|101
1681851300000|2023-04-18 20:55:00|8092.9|8090.1|8092.9|8089.1|8094.9|8091.1|8091.9|8088.6|257
1681855200000|2023-04-18 22:00:00|8097.9|8094.1|8093.9|8090.1|8098.9|8095.1|8092.9|8089.1|118
1681855500000|2023-04-18 22:05:00|8094.9|8091.1|8094.9|8092.1|8100.9|8096.1|8093.9|8090.1|144
1681855800000|2023-04-18 22:10:00|8095.9|8093.1|8093.9|8091.1|8097.9|8095.1|8092.9|8089.1|59
1681856100000|2023-04-18 22:15:00|8094.9|8092.1|8095.9|8092.1|8096.9|8094.1|8094.9|8091.1|100
1681856400000|2023-04-18 22:20:00|8096.9|8093.1|8094.9|8092.1|8096.9|8093.1|8094.9|8092.1|23
1681856700000|2023-04-18 22:25:00|8093.9|8091.1|8093.9|8090.1|8094.9|8092.1|8092.4|8089.1|73
1681857000000|2023-04-18 22:30:00|8092.9|8091.1|8093.9|8091.1|8095.9|8093.1|8092.9|8090.1|39
1681857300000|2023-04-18 22:35:00|8092.9|8090.1|8094.9|8091.1|8094.9|8092.1|8092.9|8090.1|77
1681857600000|2023-04-18 22:40:00|8095.9|8092.1|8095.9|8093.1|8095.9|8093.1|8095.9|8092.1|32
1681857900000|2023-04-18 22:45:00|8094.9|8092.1|8099.9|8096.1|8099.9|8097.1|8094.9|8092.1|48
1681858200000|2023-04-18 22:50:00|8100.9|8097.1|8099.9|8096.1|8100.9|8098.1|8098.9|8096.1|50
1681858500000|2023-04-18 22:55:00|8098.9|8097.1|8099.9|8096.1|8100.4|8097.1|8097.9|8095.1|44
1681858800000|2023-04-18 23:00:00|8098.9|8097.1|8099.9|8096.1|8101.9|8098.1|8098.9|8096.1|40
1681859100000|2023-04-18 23:05:00|8100.9|8097.1|8100.9|8097.1|8101.9|8099.1|8099.9|8097.1|25
1681859400000|2023-04-18 23:10:00|8099.9|8096.1|8100.9|8098.1|8101.9|8099.1|8098.9|8095.6|27
1681859700000|2023-04-18 23:15:00|8101.9|8097.1|8101.9|8099.1|8101.9|8099.1|8099.9|8097.1|57
1681860000000|2023-04-18 23:20:00|8102.9||8101.9||8102.9||8101.9||18
1681860300000|2023-04-18 23:25:00|8100.9|8098.1|8099.9|8096.1|8100.9|8098.1|8097.9|8095.1|172
1681860600000|2023-04-18 23:30:00|8098.9|8097.1|8101.9|8099.1|8102.9|8100.1|8098.9|8096.1|55
1681860900000|2023-04-18 23:35:00|8100.9|8097.1|8098.9|8096.1|8100.9|8097.1|8098.9|8096.1|43
1681861200000|2023-04-18 23:40:00|8099.9|8097.1|8099.9|8097.1|8099.9|8097.1|8098.9|8096.1|12
1681861500000|2023-04-18 23:45:00|8098.9|8096.1|8099.9|8096.1|8099.9|8097.1|8098.9|8096.1|12
1681861800000|2023-04-18 23:50:00|8098.9|8097.1|8098.9|8095.1|8099.9|8097.1|8096.9|8094.1|35
1681862100000|2023-04-18 23:55:00||8096.1||8096.1||8096.1||8095.1|9
1681862400000|2023-04-19 00:00:00|8099.9|8094.1|8103.9|8101.1|8105.9|8103.1|8094.9|8092.1|375
1681862700000|2023-04-19 00:05:00|8102.9|8100.1|8103.9|8100.1|8105.9|8103.1|8100.9|8098.1|130
1681863000000|2023-04-19 00:10:00|8102.9|8101.1|8100.9|8098.1|8104.9|8102.1|8098.9|8096.1|161
1681863300000|2023-04-19 00:15:00|8101.9|8097.1|8096.8|8094|8102.9|8100.1|8094.8|8092|99
1681863600000|2023-04-19 00:20:00|8097.8|8093|8100.8|8097|8100.8|8098|8094.8|8092|86
1681863900000|2023-04-19 00:25:00|8099.8|8098|8100.8|8098|8100.8|8098|8098.8|8095.5|57
1681864200000|2023-04-19 00:30:00|8099.8|8097|8100.8|8097|8100.8|8098|8096.8|8094|61
1681864500000|2023-04-19 00:35:00|8099.8|8096|8099.8|8096|8100.8|8097|8096.8|8094|60
1681864800000|2023-04-19 00:40:00|8098.8|8095|8097.8|8094|8099.3|8096|8096.8|8094|50
1681865100000|2023-04-19 00:45:00|8096.8|8093.5|8097.8|8095|8098.8|8096|8096.8|8093.5|25
1681865400000|2023-04-19 00:50:00|8098.8|8094|8097.8|8095|8099.8|8097|8096.8|8094|27
1681865700000|2023-04-19 00:55:00|8096.8|8094|8095.8|8093|8098.8|8096|8095.8|8092.5|47
1681866000000|2023-04-19 01:00:00|8094.8|8092|8118.8|8116|8119.8|8116|8094.8|8092|624
1681866300000|2023-04-19 01:05:00|8119.8|8117|8115.8|8113|8125.8|8122.5|8114.8|8111.5|383
1681866600000|2023-04-19 01:10:00|8114.8|8112|8112.8|8110|8116.8|8113|8111.8|8109|169
1681866900000|2023-04-19 01:15:00|8113.8|8111|8112.8|8110|8115.8|8113|8110.8|8107.5|91
1681867200000|2023-04-19 01:20:00|8111.8|8109|8108.8|8106|8112.8|8110|8105.8|8103|154
1681867500000|2023-04-19 01:25:00|8109.8|8105|8111.8|8109|8113.8|8110|8108.8|8105|94
1681867800000|2023-04-19 01:30:00|8110.8|8108|8101.8|8099|8111.8|8108.5|8099.8|8097|183
1681868100000|2023-04-19 01:35:00|8100.8|8098|8099.8|8097|8105.8|8103|8098.8|8096|129
1681868400000|2023-04-19 01:40:00|8100.8|8096|8094.8|8091|8101.8|8099|8093.8|8091|175
1681868700000|2023-04-19 01:45:00|8093.8|8092|8091.8|8089|8095.8|8093|8091.8|8089|157
1681869000000|2023-04-19 01:50:00|8090.8|8088|8092.8|8090|8094.3|8091|8088.8|8085|135
1681869300000|2023-04-19 01:55:00|8091.8|8089|8088.8|8086|8095.8|8093|8088.8|8086|129
1681869600000|2023-04-19 02:00:00|8089.8|8087|8082.8|8080|8090.8|8088|8078.8|8076|417
1681869900000|2023-04-19 02:05:00|8081.8|8079|8086.8|8084|8088.8|8086|8081.8|8079|220
1681870200000|2023-04-19 02:10:00|8085.8|8083|8090.8|8088|8091.8|8088|8084.8|8082|127
1681870500000|2023-04-19 02:15:00|8091.8|8087|8085.8|8082|8091.8|8088|8084.8|8082|104
1681870800000|2023-04-19 02:20:00|8084.8|8083|8088.8|8086|8088.8|8086|8084.8|8082|50
1681871100000|2023-04-19 02:25:00|8089.8|8087|8091.8|8088|8092.8|8090|8088.8|8086|280
1681871400000|2023-04-19 02:30:00|8092.7|8089|8093.8|8091|8095.8|8093|8091.8|8088.9|96
1681871700000|2023-04-19 02:35:00|8094.7|8091.9|8092.7|8089.9|8095.2|8091.9|8089.7|8085.9|74
1681872000000|2023-04-19 02:40:00|8093.7|8088.9|8091.7|8088.9|8095.7|8092.9|8091.7|8088.9|124
1681872300000|2023-04-19 02:45:00|8092.7|8089.4|8082.7|8079.9|8092.7|8089.9|8082.7|8079.9|124
1681872600000|2023-04-19 02:50:00|8083.7|8080.9|8083.7|8080.9|8085.7|8082.9|8081.7|8078.9|113
1681872900000|2023-04-19 02:55:00|8084.7|8081.9|8084.7|8081.9|8086.7|8083.9|8082.7|8079.9|48
1681873200000|2023-04-19 03:00:00|8085.7|8082.9|8080.7|8077.9|8086.7|8083.9|8079.7|8075.9|139
1681873500000|2023-04-19 03:05:00|8079.7|8076.9|8078.7|8074.9|8081.7|8078.9|8076.7|8073.9|158
1681873800000|2023-04-19 03:10:00|8077.7|8074.4|8080.7|8077.9|8083.7|8080.9|8077.7|8074.4|96
1681874100000|2023-04-19 03:15:00|8081.7|8078.9|8086.7|8082.9|8089.2|8085.9|8080.7|8077.9|216
1681874400000|2023-04-19 03:20:00|8084.7|8081.9|8082.7|8079.9|8085.7|8081.9|8080.7|8077.9|88
1681874700000|2023-04-19 03:25:00|8083.7|8078.9|8084.7|8080.9|8084.7|8081.9|8081.7|8078.9|153
1681875000000|2023-04-19 03:30:00|8083.7|8081.9|8080.7|8077.9|8083.7|8081.9|8080.7|8077.9|100
1681875300000|2023-04-19 03:35:00|8079.7|8076.9|8078.7|8075.9|8081.7|8078.9|8078.7|8074.9|66
1681875600000|2023-04-19 03:40:00|8079.7|8076.9|8079.7|8076.9|8079.7|8076.9|8078.7|8075.9|27
1681875900000|2023-04-19 03:45:00|8080.7|8075.9|8082.7|8079.9|8082.7|8079.9|8079.7|8075.9|103
1681876200000|2023-04-19 03:50:00|8082.2|8078.9|8084.7|8081.9|8085.7|8082.9|8082.2|8078.9|92
1681876500000|2023-04-19 03:55:00|8085.7|8082.9|8081.7|8078.9|8085.7|8082.9|8081.7|8078.9|84
1681876800000|2023-04-19 04:00:00|8082.7|8079.9|8082.7|8079.9|8083.7|8080.9|8080.7|8077.9|62
1681877100000|2023-04-19 04:05:00|8083.7|8080.9|8082.7|8079.9|8084.7|8081.9|8082.7|8079.9|93
1681877400000|2023-04-19 04:10:00|8083.7|8080.9|8080.7|8077.9|8083.7|8080.9|8079.7|8076.9|60
1681877700000|2023-04-19 04:15:00|8079.7|8076.9|8076.7|8073.9|8079.7|8076.9|8076.2|8072.9|94
1681878000000|2023-04-19 04:20:00|8077.7|8074.9|8075.7|8072.9|8078.2|8074.9|8075.7|8071.9|62
1681878300000|2023-04-19 04:25:00|8074.7|8071.9|8076.7|8073.9|8076.7|8073.9|8072.7|8069.9|134
1681878600000|2023-04-19 04:30:00|8075.7|8072.9|8075.7|8072.9|8077.7|8074.9|8075.7|8072.9|100
1681878900000|2023-04-19 04:35:00|8074.7|8071.9|8074.7|8071.9|8074.7|8071.9|8069.7|8066.9|134
1681879200000|2023-04-19 04:40:00|8075.7|8072.9|8074.7|8070.9|8076.7|8073.9|8073.7|8070.9|67
1681879500000|2023-04-19 04:45:00|8073.7|8069.9|8071.7|8068.9|8073.7|8070.9|8071.7|8068.9|36
1681879800000|2023-04-19 04:50:00|8070.7|8067.9|8073.7|8070.9|8074.7|8071.9|8070.2|8066.9|100
1681880100000|2023-04-19 04:55:00|8074.7|8070.8|8073.7|8070.9|8074.7|8071.9|8072.7|8069.8|29
1681880400000|2023-04-19 05:00:00|8072.7|8069.9|8070.6|8067.8|8073.7|8069.9|8069.6|8066.8|61
1681880700000|2023-04-19 05:05:00|8070.7|8066.9|8070.6|8067.8|8071.6|8068.8|8069.6|8065.9|59
1681881000000|2023-04-19 05:10:00|8071.6|8068.8|8068.6|8065.8|8071.6|8068.8|8068.6|8065.8|76
1681881300000|2023-04-19 05:15:00|8069.6|8066.8|8065.6|8062.8|8070.6|8067.8|8063.6|8060.8|150
1681881600000|2023-04-19 05:20:00|8064.6|8061.8|8065.6|8062.8|8065.6|8062.8|8063.6|8059.8|95
1681881900000|2023-04-19 05:25:00|8064.6|8061.8|8065.6|8062.8|8068.6|8064.8|8064.6|8061.8|143
1681882200000|2023-04-19 05:30:00|8066.6|8063.8|8064.6|8061.8|8068.6|8065.8|8061.6|8058.8|197
1681882500000|2023-04-19 05:35:00|8065.6|8062.8|8063.6|8059.8|8066.6|8063.8|8062.6|8059.8|81
1681882800000|2023-04-19 05:40:00|8062.6|8060.8|8061.6|8058.8|8065.6|8061.8|8061.6|8058.8|86
1681883100000|2023-04-19 05:45:00|8060.6|8057.8|8067.6|8063.8|8068.6|8065.8|8058.6|8055.3|339
1681883400000|2023-04-19 05:50:00|8066.6|8064.8|8066.6|8063.8|8071.6|8068.8|8065.6|8062.8|141
1681883700000|2023-04-19 05:55:00|8067.6|8064.8|8064.6|8061.8|8068.6|8064.8|8063.6|8060.8|117
1681884000000|2023-04-19 06:00:00|8065.6|8060.8|8069.6|8066.8|8070.6|8067.8|8059.6|8056.8|300
1681884300000|2023-04-19 06:05:00|8070.6|8065.8|8052.6|8048.8|8070.6|8066.8|8051.6|8048.3|412
1681884600000|2023-04-19 06:10:00|8051.6|8049.8|8048.6|8044.8|8053.6|8050.8|8046.6|8043.8|365
1681884900000|2023-04-19 06:15:00|8047.6|8045.8|8047.6|8044.8|8052.6|8048.8|8044.6|8040.8|290
1681885200000|2023-04-19 06:20:00|8048.6|8043.8|8049.6|8045.8|8053.1|8049.8|8045.6|8042.8|342
1681885500000|2023-04-19 06:25:00|8048.6|8044.8|8051.6|8047.8|8053.6|8050.8|8045.6|8041.8|259
1681885800000|2023-04-19 06:30:00|8050.6|8046.8|8054.6|8051.8|8055.6|8052.8|8048.6|8045.8|262
1681886100000|2023-04-19 06:35:00|8053.6|8050.8|8057.6|8054.8|8059.1|8055.8|8049.6|8046.8|424
1681886400000|2023-04-19 06:40:00|8058.6|8055.8|8053.6|8049.8|8059.6|8056.8|8052.6|8049.8|107
1681886700000|2023-04-19 06:45:00|8052.6|8050.8|8053.6|8050.8|8055.6|8052.8|8050.6|8047.8|116
1681887000000|2023-04-19 06:50:00|8052.6|8049.8|8048.6|8045.8|8054.6|8050.8|8047.6|8044.3|124
1681887300000|2023-04-19 06:55:00|8047.6|8044.8|8045.6|8042.8|8049.6|8046.8|8043.6|8040.8|221
1681887600000|2023-04-19 07:00:00|8044.6|8041.8|8043.6|8040.8|8050.6|8047.8|8034.6|8031.8|847
1681887900000|2023-04-19 07:05:00|8044.6|8041.8|8040.6|8037.8|8049.6|8046.8|8040.1|8036.8|467
1681888200000|2023-04-19 07:10:00|8041.5|8038.7|8050.6|8047.8|8054.6|8051.8|8041.5|8038.7|496
1681888500000|2023-04-19 07:15:00|8051.6|8048.8|8043.6|8040.8|8056.6|8053.8|8043.1|8039.8|1099
1681888800000|2023-04-19 07:20:00|8044.6|8041.8|8051.6|8048.8|8054.6|8051.3|8041.6|8038.8|630
1681889100000|2023-04-19 07:25:00|8052.6|8049.7|8045.6|8042.8|8053.6|8050.8|8043.6|8040.8|834
1681889400000|2023-04-19 07:30:00|8044.6|8041.8|8038.6|8035.8|8046.6|8042.8|8036.6|8033.7|448
1681889700000|2023-04-19 07:35:00|8038.5|8035.7|8028.5|8025.7|8039.6|8036.8|8027.5|8024.7|586
1681890000000|2023-04-19 07:40:00|8027.5|8024.7|8026.5|8023.7|8033.5|8030.2|8020.6|8017.8|1361
1681890300000|2023-04-19 07:45:00|8025.5|8022.7|8022.5|8019.7|8030.6|8027.7|8019.6|8016.8|929
1681890600000|2023-04-19 07:50:00|8021.5|8018.7|8014.5|8011.7|8028.5|8024.7|8012.5|8009.7|760
1681890900000|2023-04-19 07:55:00|8013.5|8010.7|8011.5|8008.7|8017.6|8014.7|8006.6|8003.8|936
1681891200000|2023-04-19 08:00:00|8012.5|8009.7|8000.5|7997.7|8013.6|8010.7|7998.5|7995.2|1353
1681891500000|2023-04-19 08:05:00|8000|7996.7|7964.5|7961.7|8001.5|7998.7|7954.5|7951.7|3092
1681891800000|2023-04-19 08:10:00|7963.6|7960.8|7932.5|7929.7|7977.4|7974.6|7930.5|7926.7|4442
1681892100000|2023-04-19 08:15:00|7931.5|7928.7|7945.5|7942.7|7958.5|7954.7|7929.5|7926.7|2148
1681892400000|2023-04-19 08:20:00|7946.5|7943.7|7966.5|7962.7|7969.5|7966.7|7944.5|7941.7|2137
1681892700000|2023-04-19 08:25:00|7965.5|7963.7|7970.5|7966.7|7977.5|7974.7|7963.5|7960.7|1881
1681893000000|2023-04-19 08:30:00|7971.5|7967.7|7949.5|7946.7|7976.5|7973.7|7949.5|7945.7|1244
1681893300000|2023-04-19 08:35:00|7951.5|7947.7|7945.5|7942.7|7959.5|7956.7|7941|7937.7|1090
1681893600000|2023-04-19 08:40:00|7944.5|7941.7|7911.5|7908.7|7945.5|7942.7|7909.5|7906.7|2878
1681893900000|2023-04-19 08:45:00|7912.5|7909.7|7945.5|7941.7|7946.5|7942.7|7911.5|7908.7|1647
1681894200000|2023-04-19 08:50:00|7944.5|7940.7|7944.5|7941.7|7946.5|7943.7|7938.5|7935.7|1891
1681894500000|2023-04-19 08:55:00|7943.5|7940.7|7929.5|7926.7|7944.5|7940.7|7924.5|7921.7|2443
1681894800000|2023-04-19 09:00:00|7928.5|7925.7|7936.5|7933.7|7940.5|7937.7|7922.5|7919.7|1441
1681895100000|2023-04-19 09:05:00|7935.5|7932.7|7925.5|7922.7|7939.5|7936.7|7922.5|7919.7|758
1681895400000|2023-04-19 09:10:00|7924.5|7921.7|7927.5|7924.7|7931.5|7928.7|7923.5|7920.7|1612
1681895700000|2023-04-19 09:15:00|7928.5|7923.7|7930.5|7926.7|7937.5|7934.7|7923|7919.7|757
1681896000000|2023-04-19 09:20:00|7929.5|7927.7|7938.5|7935.7|7943.5|7940.7|7929.5|7926.7|870
1681896300000|2023-04-19 09:25:00|7937.5|7934.7|7929.5|7926.7|7937.5|7934.7|7925.5|7922.7|715
1681896600000|2023-04-19 09:30:00|7928.5|7925.7|7910.5|7907.7|7934.5|7931.2|7903.5|7900.7|2218
1681896900000|2023-04-19 09:35:00|7909.5|7906.7|7915.5|7912.7|7921.5|7918.7|7901.5|7898.7|1396
1681897200000|2023-04-19 09:40:00|7916.5|7913.2|7927.5|7924.7|7928.5|7925.2|7915.5|7912.7|733
1681897500000|2023-04-19 09:45:00|7926.5|7923.7|7920.5|7917.7|7932.5|7929.7|7919.5|7916.7|659
1681897800000|2023-04-19 09:50:00|7921.5|7918.7|7933.5|7930.7|7933.5|7930.7|7917.5|7914.7|523
1681898100000|2023-04-19 09:55:00|7932.5|7929.7|7938.5|7935.7|7942.5|7939.7|7930.5|7927.7|669
1681898400000|2023-04-19 10:00:00|7937.5|7934.7|7942.5|7939.7|7947.5|7944.7|7937.5|7933.7|776
1681898700000|2023-04-19 10:05:00|7943.5|7938.7|7944.5|7940.7|7957.5|7954.2|7942.5|7938.7|885
1681899000000|2023-04-19 10:10:00|7943.5|7941.7|7952.5|7948.7|7952.5|7949.7|7942.5|7939.7|734
1681899300000|2023-04-19 10:15:00|7951.5|7947.7|7951.5|7948.7|7957.5|7954.7|7946.5|7943.7|1395
1681899600000|2023-04-19 10:20:00|7950.5|7947.7|7951.5|7948.7|7955.5|7952.7|7944|7940.7|749
1681899900000|2023-04-19 10:25:00|7952.5|7947.7|7944.5|7941.7|7953.5|7950.7|7938.5|7935.7|799
1681900200000|2023-04-19 10:30:00|7945.5|7940.7|7949.5|7946.7|7951.5|7948.7|7938.5|7935.7|799
1681900500000|2023-04-19 10:35:00|7948.5|7945.7|7952.5|7948.7|7952.5|7949.7|7945|7941.7|468
1681900800000|2023-04-19 10:40:00|7951.5|7949.7|7955.5|7951.7|7956.5|7953.7|7945.5|7942.7|609
1681901100000|2023-04-19 10:45:00|7954.5|7951.6|7939.5|7936.7|7955.5|7952.7|7939.5|7936.6|632
1681901400000|2023-04-19 10:50:00|7938.5|7935.7|7926.5|7923.7|7942.5|7939.7|7926.5|7923.7|863
1681901700000|2023-04-19 10:55:00|7927.5|7924.7|7943.4|7940.6|7944.4|7941.6|7926.5|7923.7|1261
1681902000000|2023-04-19 11:00:00|7944.4|7941.6|7934.5|7931.7|7945.5|7942.6|7933.5|7930.2|1468
1681902300000|2023-04-19 11:05:00|7935.4|7930.7|7938.5|7935.7|7938.5|7935.7|7933.5|7930.7|455
1681902600000|2023-04-19 11:10:00|7938|7934.7|7935.5|7931.7|7945.5|7942.7|7932.5|7929.6|799
1681902900000|2023-04-19 11:15:00|7934.5|7932.6|7938.5|7935.7|7939.5|7936.7|7931.5|7928.6|507
1681903200000|2023-04-19 11:20:00|7938.4|7934.6|7932.4|7929.6|7939.5|7936.6|7929.4|7926.6|382
1681903500000|2023-04-19 11:25:00|7933.4|7930.6|7921.4|7918.6|7933.5|7930.6|7914.5|7911.6|968
1681903800000|2023-04-19 11:30:00|7922.4|7918.7|7933.4|7929.6|7935.5|7932.6|7918.4|7915.6|741
1681904100000|2023-04-19 11:35:00|7933.5|7930.6|7934.4|7931.6|7935.4|7932.6|7929.4|7926.6|1830
1681904400000|2023-04-19 11:40:00|7933.4|7930.6|7937.4|7933.6|7938.4|7935.6|7928.4|7925.6|408
1681904700000|2023-04-19 11:45:00|7936.4|7935.6|7935.4|7932.6|7938.4|7935.6|7926.4|7923.6|784
1681905000000|2023-04-19 11:50:00|7936.4|7933.1|7939.4|7935.6|7941.4|7938.6|7935.9|7933.1|480
1681905300000|2023-04-19 11:55:00|7938.4|7936.6|7930.4|7927.6|7939.4|7936.6|7929.4|7926.6|389
1681905600000|2023-04-19 12:00:00|7931.4|7928.6|7929.4|7925.6|7931.4|7928.6|7917.4|7914.6|1059
1681905900000|2023-04-19 12:05:00|7928.4|7924.6|7928.4|7925.6|7935.4|7931.6|7924.4|7921.6|645
1681906200000|2023-04-19 12:10:00|7927.4|7924.6|7915.4|7912.6|7927.9|7924.6|7907.4|7904.6|2258
1681906500000|2023-04-19 12:15:00|7914.4|7911.6|7915.4|7912.6|7918.4|7915.6|7908.4|7905.6|939
1681906800000|2023-04-19 12:20:00|7913.4|7910.6|7922.4|7919.6|7925.4|7921.6|7912.4|7908.6|816
1681907100000|2023-04-19 12:25:00|7921.4|7918.6|7935.4|7931.6|7936.9|7933.6|7921.4|7918.6|1336
1681907400000|2023-04-19 12:30:00|7934.4|7931.1|7935.4|7932.6|7939.4|7936.6|7932.4|7929.6|1125
1681907700000|2023-04-19 12:35:00|7934.4|7931.6|7948.4|7944.6|7952.4|7949.6|7934.4|7931.6|1955
1681908000000|2023-04-19 12:40:00|7947.4|7945.6|7943.4|7940.6|7950.4|7947.6|7937.4|7934.6|1318
1681908300000|2023-04-19 12:45:00|7941.4|7938.6|7959.4|7956.6|7961.4|7958.1|7940.4|7937.6|2159
1681908600000|2023-04-19 12:50:00|7960.4|7957.1|7969.4|7965.6|7969.4|7966.6|7950.4|7947.1|1804
1681908900000|2023-04-19 12:55:00|7968.4|7966.6|7968.4|7965.6|7972.4|7969.6|7957.4|7953.6|1533
1681909200000|2023-04-19 13:00:00|7970.3|7967.5|7966.4|7963.6|7973.4|7970.6|7954.4|7951.6|2781
1681909500000|2023-04-19 13:05:00|7967.4|7964.6|7959.4|7956.6|7972.4|7969.6|7953.4|7950.6|2050
1681909800000|2023-04-19 13:10:00|7958.4|7955.6|7960.4|7957.6|7972.4|7969.6|7957.4|7954.6|1483
1681910100000|2023-04-19 13:15:00|7959.4|7956.6|7949.4|7946.6|7964.4|7961.6|7947.4|7944.5|1293
1681910400000|2023-04-19 13:20:00|7950.3|7947.5|7948.4|7945.6|7959.4|7956.6|7946.4|7943.6|1463
1681910700000|2023-04-19 13:25:00|7949.3|7946.5|7958.4|7954.6|7960.4|7957.6|7947.4|7944.5|1296
1681911000000|2023-04-19 13:30:00|7957.9|7955.6|7956.3|7953.5|7975.3|7972.5|7953.3|7949.6|2517
1681911300000|2023-04-19 13:35:00|7955.4|7952.6|7933.4|7929.6|7958.4|7955.5|7931.4|7928.6|3181
1681911600000|2023-04-19 13:40:00|7933.3|7930.5|7933.9|7931.1|7942.4|7939.6|7926.4|7922.6|1916
1681911900000|2023-04-19 13:45:00|7933.4|7930.6|7920.4|7917.6|7937.4|7934.6|7919.4|7916.6|1890
1681912200000|2023-04-19 13:50:00|7921.4|7918.6|7913.4|7910.6|7926.4|7923.6|7907.4|7904.1|2659
1681912500000|2023-04-19 13:55:00|7914.4|7911.6|7877.4|7874.6|7917.4|7914.6|7870.4|7867.6|8843
1681912800000|2023-04-19 14:00:00|7876.4|7873.6|7893.4|7890.6|7901.4|7898.6|7855.4|7852.1|8016
1681913100000|2023-04-19 14:05:00|7894.4|7891.1|7914.3|7911.5|7918.3|7915.5|7890.3|7887.5|4230
1681913400000|2023-04-19 14:10:00|7914.4|7911.6|7924.4|7921.6|7943.3|7940.5|7913.3|7910.5|3867
1681913700000|2023-04-19 14:15:00|7925.4|7922.1|7929.3|7926.5|7936.4|7933.5|7917.3|7913.6|2413
1681914000000|2023-04-19 14:20:00|7928.3|7925.5|7935.3|7931.5|7940.3|7937.5|7927.3|7924.5|1842
1681914300000|2023-04-19 14:25:00|7936.3|7932.5|7943.3|7940.5|7954.3|7951|7936.3|7932.5|3300
1681914600000|2023-04-19 14:30:00|7944.3|7941.5|7923.3|7919.5|7971.3|7968.5|7917.3|7914.5|8167
1681914900000|2023-04-19 14:35:00|7922.3|7920.5|7934.3|7931.5|7945.3|7941.5|7919.3|7916.5|3655
1681915200000|2023-04-19 14:40:00|7935.3|7932.5|7954.3|7951.5|7955.3|7951.5|7923.3|7920|2690
1681915500000|2023-04-19 14:45:00|7955.3|7952.5|7954.3|7951.5|7957.3|7953.5|7932.3|7929.5|2653
1681915800000|2023-04-19 14:50:00|7955.3|7952.5|7986.3|7983.5|7986.3|7983.5|7950.3|7947.5|4102
1681916100000|2023-04-19 14:55:00|7987.3|7984|7971.3|7967.5|7989.3|7986.5|7966.3|7963.5|3471
1681916400000|2023-04-19 15:00:00|7970.3|7968.5|7978.3|7975.5|7988.3|7985.5|7968.3|7965|2759
1681916700000|2023-04-19 15:05:00|7980.3|7976.5|7958.3|7955.5|7980.3|7977.5|7949.3|7946.5|2046
1681917000000|2023-04-19 15:10:00|7957.3|7954.5|7948.3|7945.5|7964.3|7961.5|7946.3|7943.5|1871
1681917300000|2023-04-19 15:15:00|7947.8|7944.5|7965.3|7961.5|7967.3|7964.5|7945.3|7942.5|1213
1681917600000|2023-04-19 15:20:00|7964.3|7960.5|7968.3|7964.5|7978.3|7975.5|7955.3|7952.5|1521
1681917900000|2023-04-19 15:25:00|7967.3|7963.5|7988.3|7984.5|7988.3|7985.5|7941.3|7938.5|3366
1681918200000|2023-04-19 15:30:00|7987.8|7984|7973.3|7970.5|7989.3|7986.5|7972.3|7969.5|2188
1681918500000|2023-04-19 15:35:00|7972.3|7969.5|7967.3|7963.5|7980.3|7977.5|7963.3|7960.5|1501
1681918800000|2023-04-19 15:40:00|7966.3|7964.5|7948.3|7944.5|7967.8|7964.5|7944.3|7941.5|1882
1681919100000|2023-04-19 15:45:00|7947.3|7945.5|7948.3|7944.5|7954.3|7951.5|7934.3|7931.5|1687
1681919400000|2023-04-19 15:50:00|7947.3|7943.5|7938.3|7935.5|7947.3|7943.5|7935.3|7932.5|1040
1681919700000|2023-04-19 15:55:00|7939.3|7936.5|7930.3|7927.5|7941.3|7938.5|7925.3|7922.5|1209
1681920000000|2023-04-19 16:00:00|7931.3|7928.5|7912.3|7909.5|7937.3|7934.5|7904.3|7901.5|2458
1681920300000|2023-04-19 16:05:00|7913.3|7910.5|7894.3|7891.5|7913.3|7910.5|7889.3|7886.5|2321
1681920600000|2023-04-19 16:10:00|7895.3|7892.5|7903.3|7900.5|7912.3|7909.5|7893.3|7890.5|2541
1681920900000|2023-04-19 16:15:00|7902.3|7899.5|7897.3|7894.5|7910.3|7907.5|7888.3|7885.5|1772
1681921200000|2023-04-19 16:20:00|7896.3|7893.5|7901.3|7898.5|7901.3|7898.5|7890.3|7887.5|1877
1681921500000|2023-04-19 16:25:00|7900.3|7897.5|7903.3|7900.5|7909.3|7906.5|7899.3|7896.5|1380
1681921800000|2023-04-19 16:30:00|7904.2|7901.4|7907.3|7904.5|7912.3|7909.5|7901.3|7898.4|1118
1681922100000|2023-04-19 16:35:00|7908.2|7903.5|7915.3|7912.5|7921.3|7918.5|7907.3|7903.5|858
1681922400000|2023-04-19 16:40:00|7916.3|7913|7921.3|7917.5|7922.3|7919.5|7913.3|7910.5|758
1681922700000|2023-04-19 16:45:00|7921.2|7917.4|7919.2|7916.4|7926.2|7923.4|7915.3|7912.5|1206
1681923000000|2023-04-19 16:50:00|7920.2|7917.4|7931.2|7928.4|7931.2|7928.4|7919.2|7916.4|1928
1681923300000|2023-04-19 16:55:00|7932.2|7929.4|7944.2|7941.4|7944.2|7941.4|7926.2|7922.9|1648
1681923600000|2023-04-19 17:00:00|7943.2|7940.4|7961.2|7958.4|7963.2|7960.4|7939.2|7936.4|2115
1681923900000|2023-04-19 17:05:00|7960.2|7957.4|7970.2|7967.4|7974.2|7971.4|7959.2|7956.4|2474
1681924200000|2023-04-19 17:10:00|7971.2|7966.4|7979.2|7976.4|7982.2|7979.4|7970.2|7966.4|1587
1681924500000|2023-04-19 17:15:00|7980.2|7977.4|7976.2|7973.4|7984.2|7981.4|7975.2|7971.9|2627
1681924800000|2023-04-19 17:20:00|7977.2|7974.4|7986.2|7983.4|7989.1|7986.3|7977.2|7973.9|2951
1681925100000|2023-04-19 17:25:00|7987.1|7984.3|7983.2|7980.4|7989.1|7986.3|7981.1|7978.3|1335
1681925400000|2023-04-19 17:30:00|7984.2|7981.4|7978.2|7975.4|7985.2|7982.4|7974.2|7971.4|1021
1681925700000|2023-04-19 17:35:00|7978.1|7975.3|7970.2|7967.4|7978.2|7975.4|7968.2|7965.4|937
1681926000000|2023-04-19 17:40:00|7970.1|7967.3|7966.2|7963.4|7971.2|7968.4|7964.2|7961.4|1222
1681926300000|2023-04-19 17:45:00|7967.1|7963.3|7968.2|7965.4|7969.1|7966.3|7962.1|7959.3|758
1681926600000|2023-04-19 17:50:00|7969.1|7965.3|7973.1|7970.3|7975.1|7972.3|7965.1|7962.3|1612
1681926900000|2023-04-19 17:55:00|7972.1|7969.3|7975.1|7972.3|7981.1|7978.3|7971.1|7968.3|984
1681927200000|2023-04-19 18:00:00|7976.1|7973.3|7962.1|7959.3|7983.1|7980.3|7961.1|7958.3|1804
1681927500000|2023-04-19 18:05:00|7961.1|7958.3|7937.1|7934.3|7964.1|7961.3|7937.1|7934.3|5081
1681927800000|2023-04-19 18:10:00|7938.1|7935.3|7939.1|7936.3|7946.1|7943.3|7929.7|7926.3|5768
1681928100000|2023-04-19 18:15:00|7940.1|7937.3|7949.1|7946.3|7951.2|7948.3|7935.1|7932.3|2670
1681928400000|2023-04-19 18:20:00|7950.1|7947.3|7940.1|7937.3|7957.1|7953.3|7933.1|7930.3|1971
1681928700000|2023-04-19 18:25:00|7941.1|7938.3|7928.1|7925.3|7941.1|7938.3|7918.1|7915.3|7699
1681929000000|2023-04-19 18:30:00|7928.2|7924.4|7930.1|7927.3|7935.1|7932.3|7927.1|7923.8|3869
1681929300000|2023-04-19 18:35:00|7931.1|7927.8|7928.1|7925.3|7934.1|7931.3|7927.1|7924.3|730
1681929600000|2023-04-19 18:40:00|7927.1|7924.3|7931.1|7928.3|7932.1|7929.3|7926.1|7923.3|614
1681929900000|2023-04-19 18:45:00|7930.2|7927.4|7929.1|7926.3|7932.1|7929.3|7927.1|7924.3|415
1681930200000|2023-04-19 18:50:00|7930.1|7926.8|7928.1|7925.3|7931.1|7927.8|7925.1|7922.3|388
1681930500000|2023-04-19 18:55:00|7927.1|7924.3|7926.1|7922.3|7928.1|7925.3|7925.1|7922.3|416
1681930800000|2023-04-19 19:00:00|7925.1|7923.3|7928.1|7925.3|7930.1|7927.3|7924.1|7921.3|331
1681931100000|2023-04-19 19:05:00|7927.1|7924.3|7923.1|7920.3|7928.1|7925.3|7921.1|7918.3|562
1681931400000|2023-04-19 19:10:00|7924.1|7921.3|7924.1|7920.3|7926.1|7923.3|7922.1|7919.3|284
1681931700000|2023-04-19 19:15:00|7923.1|7921.3|7923.1|7919.3|7926.1|7922.3|7921.1|7918.3|355
1681932000000|2023-04-19 19:20:00|7922.1|7920.3|7921.1|7918.3|7924.1|7921.3|7917.1|7913.3|874
1681932300000|2023-04-19 19:25:00|7922.1|7919.3|7921.1|7918.3|7927.1|7923.3|7921.1|7918.3|495
1681932600000|2023-04-19 19:30:00|7920.1|7917.3|7924.1|7921.3|7925.1|7922.3|7920.1|7917.3|273
1681932900000|2023-04-19 19:35:00|7925.1|7922.3|7924.1|7921.3|7927.1|7923.3|7923.1|7920.3|152
1681933200000|2023-04-19 19:40:00|7923.1|7920.3|7921.1|7918.3|7924.1|7921.3|7919.1|7916.3|201
1681933500000|2023-04-19 19:45:00|7922.1|7919.3|7917.1|7914.3|7922.1|7919.3|7914.1|7911.3|244
1681933800000|2023-04-19 19:50:00|7918.1|7915.3|7915.1|7912.3|7920.1|7917.3|7914.1|7911.3|306
1681934100000|2023-04-19 19:55:00|7914.1|7911.3|7917.1|7914.3|7919.1|7916.3|7914.1|7911.3|474
1681934400000|2023-04-19 20:00:00|7916.1|7913.3|7908.1|7905.3|7917.1|7913.8|7908.1|7904.3|325
1681934700000|2023-04-19 20:05:00|7907.1|7904.3|7904.1|7901.3|7910.1|7906.3|7904.1|7900.3|529
1681935000000|2023-04-19 20:10:00|7905.1|7902.3|7904.1|7901.3|7905.1|7902.3|7901.1|7897.3|435
1681935300000|2023-04-19 20:15:00|7905|7900.3|7911|7907.2|7911|7907.3|7904.1|7900.3|172
1681935600000|2023-04-19 20:20:00|7911.1|7907.3|7914.1|7910.3|7916|7912.3|7910.1|7907.2|127
1681935900000|2023-04-19 20:25:00|7913.1|7909.3|7917|7913.2|7917.1|7914.3|7911.1|7908.2|97
1681936200000|2023-04-19 20:30:00|7916.1|7913.3|7912.1|7909.3|7916.1|7913.3|7910|7906.2|375
1681936500000|2023-04-19 20:35:00|7913.1|7910.3|7907|7904.2|7913.1|7910.3|7906.1|7903.3|116
1681936800000|2023-04-19 20:40:00|7907.1|7903.3|7905.1|7902.3|7909.1|7905.3|7903|7900.2|187
1681937100000|2023-04-19 20:45:00|7905|7902.2|7895|7891.2|7906.1|7903.2|7894|7891.2|1161
1681937400000|2023-04-19 20:50:00|7895.5|7892.2|7898.1|7895.3|7902|7898.2|7894|7890.3|270
1681937700000|2023-04-19 20:55:00|7899|7895.2|7904|7900.2|7905|7902.2|7899|7895.2|197
1681941600000|2023-04-19 22:00:00|7904.5|7900.7|7899|7896.2|7906|7903.2|7899|7895.2|123
1681941900000|2023-04-19 22:05:00|7898|7895.2|7897|7894.2|7899|7896.2|7897|7894.2|51
1681942200000|2023-04-19 22:10:00|7898|7895.2|7898|7895.2|7898|7895.2|7898|7894.2|36
1681942500000|2023-04-19 22:15:00|7899|7896.2|7900|7896.2|7901|7898.2|7899|7896.2|77
1681942800000|2023-04-19 22:20:00|7899|7897.2|7896|7893.2|7900|7897.2|7895|7892.2|99
1681943100000|2023-04-19 22:25:00|7897|7894.2|7898|7894.2|7898.5|7895.2|7894|7891.2|95
1681943400000|2023-04-19 22:30:00|7897|7895.2|7898|7894.2|7898.5|7895.2|7895|7892.2|92
1681943700000|2023-04-19 22:35:00|7897|7895.2|7897|7894.2|7900|7896.2|7897|7894.2|110
1681944000000|2023-04-19 22:40:00|7898|7893.2|7897|7894.2|7898|7895.2|7896|7893.2|92
1681944300000|2023-04-19 22:45:00|7897.9|7894.1|7893|7889.2|7898|7894.2|7892|7889.2|122
1681944600000|2023-04-19 22:50:00|7892|7889.1|7893|7890.2|7894|7890.2|7891.9|7888.7|31
1681944900000|2023-04-19 22:55:00|7894|7891.1|7898|7894.2|7898|7895.2|7893|7891.1|84
1681945200000|2023-04-19 23:00:00|7897|7894.1|7893|7889.2|7897|7894.1|7892|7889.1|71
1681945500000|2023-04-19 23:05:00|7892.9|7890.2|7896|7893.2|7897|7893.2|7892.9|7889.2|56
1681945800000|2023-04-19 23:10:00|7895.9|7893.1|7894.9|7892.1|7896.9|7893.1|7894.9|7892.1|18
1681946100000|2023-04-19 23:15:00|7893.9|7891.1|7888.9|7886.1|7893.9|7891.1|7888.9|7886.1|117
1681946400000|2023-04-19 23:20:00|7889.9|7887.1|7886.9|7884.1|7889.9|7887.1|7883|7880.2|194
1681946700000|2023-04-19 23:25:00|7887.9|7885.1|7888|7884.2|7888|7885.1|7886.9|7884.1|41
1681947000000|2023-04-19 23:30:00|7887.9|7884.1|7884.9|7882.1|7887.9|7884.2|7884.9|7882.1|59
1681947300000|2023-04-19 23:35:00|7883.9|7881.1|7887.9|7885.1|7887.9|7885.1|7883.9|7881.1|56
1681947600000|2023-04-19 23:40:00|7886.9|7884.1|7883.9|7881.1|7887.9|7884.1|7882.9|7879.6|76
1681947900000|2023-04-19 23:45:00|7883|7880.1|7885.9|7882.1|7885.9|7882.1|7883|7880.1|59
1681948200000|2023-04-19 23:50:00|7886.9|7883.1|7887.9|7885.1|7888.9|7886.1|7886.9|7883.1|35
1681948500000|2023-04-19 23:55:00|7888.9|7884.1|7888.9|7886.1|7888.9|7886.1|7887.9|7884.1|36
1681948800000|2023-04-20 00:00:00|7887.9|7885.1|7890.9|7888.1|7896.9|7894.1|7885.9|7883.1|461
1681949100000|2023-04-20 00:05:00|7889.9|7887.1|7893.9|7891.1|7898.9|7896|7889.9|7886.6|208
1681949400000|2023-04-20 00:10:00|7892.9|7890.1|7887.9|7885.1|7895.9|7893.1|7887.9|7884.6|141
1681949700000|2023-04-20 00:15:00|7886.9|7884.1|7886.9|7883.1|7890.9|7888.1|7885.9|7882.1|165
1681950000000|2023-04-20 00:20:00|7885.9|7884.1|7887.9|7885.1|7889.9|7887.1|7885.9|7882.1|67
1681950300000|2023-04-20 00:25:00|7888.9|7886.1|7885.9|7883.1|7891.9|7888.1|7885.9|7883.1|94
1681950600000|2023-04-20 00:30:00|7886.9|7884.1|7885.9|7883.1|7887.9|7885.1|7885.9|7882.1|89
1681950900000|2023-04-20 00:35:00|7886.9|7884.1|7885.9|7883.1|7887.9|7885.1|7884.9|7882.1|75
1681951200000|2023-04-20 00:40:00|7887.9|7884.1|7885.9|7882.1|7888.9|7886.1|7883.9|7881.1|122
1681951500000|2023-04-20 00:45:00|7884.9|7883.1|7885.9|7882.1|7887.9|7885.1|7883.9|7881.1|60
1681951800000|2023-04-20 00:50:00|7884.9|7883.1|7886.9|7884.1|7886.9|7884.1|7880.9|7878.1|276
1681952100000|2023-04-20 00:55:00|7887.9|7885|7896.9|7894.1|7896.9|7894.1|7887.4|7884.1|416
1681952400000|2023-04-20 01:00:00|7897.9|7895.1|7893.9|7891.1|7901.9|7899.1|7892.9|7890.1|756
1681952700000|2023-04-20 01:05:00|7892.9|7890.1|7876.9|7873.1|7893.9|7890.1|7875.9|7873.1|486
1681953000000|2023-04-20 01:10:00|7875.9|7874.1|7874.9|7872.1|7881.9|7879.1|7873.9|7871.1|201
1681953300000|2023-04-20 01:15:00|7875.9|7872|7872.9|7870.1|7877.9|7874.1|7869.9|7866.1|308
1681953600000|2023-04-20 01:20:00|7873.8|7870|7881.9|7879.1|7883.9|7881|7872.9|7870|231
1681953900000|2023-04-20 01:25:00|7880.9|7878.1|7877.9|7875.1|7881.9|7878.5|7871.9|7869|1164
1681954200000|2023-04-20 01:30:00|7878.9|7876.1|7877.9|7875.1|7880.9|7878.1|7872.9|7869.1|352
1681954500000|2023-04-20 01:35:00|7878.9|7876.1|7875.9|7873.1|7880.9|7877.1|7872.9|7870.1|227
1681954800000|2023-04-20 01:40:00|7874.9|7872.1|7875.9|7873.1|7876.9|7874.1|7871.9|7869.1|168
1681955100000|2023-04-20 01:45:00|7876.9|7874|7878.9|7876.1|7879.9|7877.1|7875.9|7873.1|102
1681955400000|2023-04-20 01:50:00|7877.9|7875.1|7879.9|7876.1|7880.9|7878.1|7875.9|7873.1|86
1681955700000|2023-04-20 01:55:00|7878.9|7875.1|7877.8|7875|7880.9|7878.1|7876.9|7873.1|190
1681956000000|2023-04-20 02:00:00|7876.9|7874.1|7879.8|7877|7881.8|7878|7876.8|7874|96
1681956300000|2023-04-20 02:05:00|7878.9|7876.1|7871.8|7869|7879.8|7876.1|7870.9|7868.1|159
1681956600000|2023-04-20 02:10:00|7870.8|7868|7868.8|7866|7872.8|7870|7866.8|7864|221
1681956900000|2023-04-20 02:15:00|7869.8|7867|7864.8|7862|7869.8|7867|7863.8|7860.6|269
1681957200000|2023-04-20 02:20:00|7863.9|7861|7865.8|7863|7865.8|7863|7860.8|7858|241
1681957500000|2023-04-20 02:25:00|7864.8|7862|7862.8|7860|7864.8|7862|7861.8|7858|129
1681957800000|2023-04-20 02:30:00|7861.8|7859|7865.8|7862|7865.8|7863|7861.8|7859|855
1681958100000|2023-04-20 02:35:00|7864.8|7863|7864.8|7862|7866.8|7864|7863.8|7861|47
1681958400000|2023-04-20 02:40:00|7865.8|7863|7863.8|7861|7867.8|7864|7863.8|7861|147
1681958700000|2023-04-20 02:45:00|7862.8|7860|7865.8|7863|7865.8|7863|7861.8|7858|221
1681959000000|2023-04-20 02:50:00|7864.8|7862|7861.8|7859|7865.8|7863|7861.3|7858|254
1681959300000|2023-04-20 02:55:00|7862.8|7860|7855.8|7853|7862.8|7860|7855.8|7853|388
1681959600000|2023-04-20 03:00:00|7856.8|7854|7842.8|7840|7857.3|7854|7836.8|7833.6|1577
1681959900000|2023-04-20 03:05:00|7843.8|7839.1|7840.8|7838|7843.8|7840|7837.8|7834.5|230
1681960200000|2023-04-20 03:10:00|7841.8|7837.5|7839.8|7836|7841.8|7839|7838.8|7836|180
1681960500000|2023-04-20 03:15:00|7838.8|7835|7839.8|7837|7839.8|7837|7836.8|7834|193
1681960800000|2023-04-20 03:20:00|7838.9|7836.1|7840.8|7838|7842.8|7839|7838.8|7836|98
1681961100000|2023-04-20 03:25:00|7841.8|7837|7840.8|7837|7841.8|7839|7839.8|7837|84
1681961400000|2023-04-20 03:30:00|7839.8|7838|7838.8|7836|7841.8|7839|7837.8|7834.5|117
1681961700000|2023-04-20 03:35:00|7839.8|7837|7838.8|7836|7840.8|7837.5|7837.8|7835|119
1681962000000|2023-04-20 03:40:00|7839.8|7837|7839.8|7836|7841.3|7838|7837.8|7834.5|103
1681962300000|2023-04-20 03:45:00|7840.8|7837|7841.8|7838|7841.8|7839|7838.8|7835.5|76
1681962600000|2023-04-20 03:50:00|7840.8|7837|7837.8|7835|7840.8|7837|7836.8|7834|62
1681962900000|2023-04-20 03:55:00|7838.8|7836|7841.8|7839|7841.8|7839|7837.8|7835|58
1681963200000|2023-04-20 04:00:00|7840.8|7838|7840.8|7837|7842.8|7839|7838.8|7836|155
1681963500000|2023-04-20 04:05:00|7841.3|7838|7840.8|7838|7841.8|7839|7839.8|7837|132
1681963800000|2023-04-20 04:10:00|7841.8|7839|7844.8|7842|7844.8|7842|7840.8|7838|201
1681964100000|2023-04-20 04:15:00|7845.8|7843|7846.8|7844|7846.8|7844|7843.8|7841|166
1681964400000|2023-04-20 04:20:00|7845.8|7843|7845.8|7843|7846.8|7844|7843.8|7841|187
1681964700000|2023-04-20 04:25:00|7846.8|7842|7843.8|7841|7846.8|7843|7842.8|7840|60
1681965000000|2023-04-20 04:30:00|7844.8|7842|7845.8|7843|7848.8|7846|7843.8|7842|132
1681965300000|2023-04-20 04:35:00|7844.8|7842|7846.8|7843|7846.8|7844|7844.8|7841|68
1681965600000|2023-04-20 04:40:00|7845.8|7842|7843.8|7841|7846.8|7843|7842.8|7839.5|1257
1681965900000|2023-04-20 04:45:00|7842.8|7840|7842.8|7840|7843.8|7841|7841.8|7839|42
1681966200000|2023-04-20 04:50:00|7843.8|7841|7844.8|7841|7845.8|7843|7843.8|7841|47
1681966500000|2023-04-20 04:55:00|7845.3|7842|7841.8|7838|7845.3|7842|7840.8|7838|72
1681966800000|2023-04-20 05:00:00|7840.8|7837|7830.8|7828|7840.8|7837|7830.8|7828|388
1681967100000|2023-04-20 05:05:00|7832.7|7829.9|7831.8|7829|7834.8|7832|7831.8|7829|163
1681967400000|2023-04-20 05:10:00|7832.8|7830|7829.8|7827|7833.8|7831|7827.8|7825|224
1681967700000|2023-04-20 05:15:00|7828.8|7826|7830.8|7828|7833.8|7831|7828.8|7825|183
1681968000000|2023-04-20 05:20:00|7829.8|7827|7829.8|7826|7830.8|7828|7827.3|7824|205
1681968300000|2023-04-20 05:25:00|7828.8|7827|7828.8|7826|7830.8|7828|7828.8|7826|64
1681968600000|2023-04-20 05:30:00|7827.8|7825|7824.8|7822|7830.8|7827|7824.8|7821.5|255
1681968900000|2023-04-20 05:35:00|7825.8|7823|7828.8|7826|7829.8|7826|7824.8|7821.5|126
1681969200000|2023-04-20 05:40:00|7829.8|7826.4|7828.8|7826|7831.3|7828|7828.8|7825.5|246
1681969500000|2023-04-20 05:45:00|7829.8|7827|7836.8|7833|7838.8|7836|7828.8|7827|252
1681969800000|2023-04-20 05:50:00|7835.8|7834|7832.8|7830|7836.8|7834|7832.8|7829.5|135
1681970100000|2023-04-20 05:55:00|7833.7|7829.9|7840.8|7837|7840.8|7838|7832.8|7829.9|153
1681970400000|2023-04-20 06:00:00|7839.8|7837.9|7841.8|7839|7845.8|7843|7838.7|7835|289
1681970700000|2023-04-20 06:05:00|7842.7|7839.9|7844.8|7842|7847.3|7844|7842.7|7839.9|297
1681971000000|2023-04-20 06:10:00|7845.7|7841.9|7845.8|7843|7847.3|7844|7840.8|7837.9|212
1681971300000|2023-04-20 06:15:00|7846.8|7843.5|7848.8|7846|7848.8|7846|7842.8|7840|281
1681971600000|2023-04-20 06:20:00|7849.7|7845|7857.7|7854.9|7860.8|7857.9|7848.8|7845|550
1681971900000|2023-04-20 06:25:00|7857.8|7854|7850.7|7847.9|7857.8|7854|7846.7|7842.9|312
1681972200000|2023-04-20 06:30:00|7849.8|7846.9|7844.8|7842|7854.7|7850.9|7842.8|7839.9|261
1681972500000|2023-04-20 06:35:00|7844.7|7841.9|7836.7|7833.9|7845.8|7842.9|7834.7|7831.9|386
1681972800000|2023-04-20 06:40:00|7836.8|7834|7837.7|7834.9|7837.8|7835|7830.7|7827.9|372
1681973100000|2023-04-20 06:45:00|7836.8|7834|7832.7|7829.9|7840.8|7837.9|7831.7|7828|271
1681973400000|2023-04-20 06:50:00|7833.7|7830.9|7842.7|7839.9|7843.8|7840.9|7832.7|7829.9|245
1681973700000|2023-04-20 06:55:00|7843.7|7840.9|7845.7|7842.9|7849.8|7846.9|7840.7|7837.9|419
1681974000000|2023-04-20 07:00:00|7846.7|7843.9|7824.7|7821.9|7848.7|7845.9|7823.7|7820.9|1407
1681974300000|2023-04-20 07:05:00|7823.7|7820.9|7825.7|7822.9|7826.7|7823.9|7819.7|7815.9|730
1681974600000|2023-04-20 07:10:00|7824.8|7822|7813.7|7810.9|7825.7|7822.9|7813.7|7809.9|651
1681974900000|2023-04-20 07:15:00|7812.8|7809.9|7805.7|7802.9|7814.7|7811.9|7805.7|7802.9|864
1681975200000|2023-04-20 07:20:00|7805.2|7801.9|7796.7|7793.9|7807.7|7804.9|7793.2|7789.9|1242
1681975500000|2023-04-20 07:25:00|7795.7|7792.9|7789.7|7786.9|7798.7|7795.8|7787.7|7784.9|1000
1681975800000|2023-04-20 07:30:00|7788.7|7785.9|7794.7|7790.9|7798.7|7795.9|7785.7|7782.9|861
1681976100000|2023-04-20 07:35:00|7793.7|7789.9|7787.7|7784.9|7794.7|7790.9|7784.7|7780.9|1304
1681976400000|2023-04-20 07:40:00|7788.7|7785.9|7790.7|7787.9|7795.2|7791.9|7781.7|7778.9|952
1681976700000|2023-04-20 07:45:00|7791.7|7786.9|7788.7|7785.9|7796.7|7793.9|7784.7|7781.9|1060
1681977000000|2023-04-20 07:50:00|7789.7|7786.9|7790.7|7787.9|7794.7|7791.9|7784.7|7781.9|843
1681977300000|2023-04-20 07:55:00|7791.7|7786.9|7790.7|7786.9|7791.7|7788.9|7785.7|7782.9|452
1681977600000|2023-04-20 08:00:00|7789.7|7787.9|7771.7|7768.9|7789.7|7787.9|7762.7|7759.9|2700
1681977900000|2023-04-20 08:05:00|7770.8|7768|7783.7|7780.9|7786.8|7783.9|7770.7|7767.9|876
1681978200000|2023-04-20 08:10:00|7783.8|7780|7798.7|7795.9|7805.7|7802.9|7778.7|7775.9|1739
1681978500000|2023-04-20 08:15:00|7799.7|7796.9|7806.7|7803.9|7819.7|7816.9|7794.7|7791.9|1568
1681978800000|2023-04-20 08:20:00|7807.7|7804.9|7804.7|7801.9|7809.7|7806.9|7798.7|7795.9|1110
1681979100000|2023-04-20 08:25:00|7805.7|7802.9|7806.7|7803.9|7816.7|7813.9|7802.7|7799.9|2072
1681979400000|2023-04-20 08:30:00|7807.7|7804.9|7795.7|7792.9|7809.7|7806.9|7793.7|7790.9|1121
1681979700000|2023-04-20 08:35:00|7796.7|7793.9|7800.7|7797.9|7808.7|7804.9|7795.7|7792.9|670
1681980000000|2023-04-20 08:40:00|7799.8|7797|7795.7|7792.9|7803.7|7800.9|7792.7|7789.5|1110
1681980300000|2023-04-20 08:45:00|7796.7|7793.9|7791.7|7788.9|7796.7|7793.9|7783.7|7780.9|951
1681980600000|2023-04-20 08:50:00|7790.7|7787.9|7783.7|7780.9|7794.7|7791.9|7782.7|7779.9|489
1681980900000|2023-04-20 08:55:00|7784.7|7781.9|7778.7|7775.9|7788.7|7785.9|7774.7|7771.9|825
1681981200000|2023-04-20 09:00:00|7778.2|7774.9|7781.7|7778.9|7781.7|7778.9|7768.7|7765.9|1090
1681981500000|2023-04-20 09:05:00|7780.7|7777.9|7776.7|7773.9|7782.7|7779.9|7774.7|7771.9|574
1681981800000|2023-04-20 09:10:00|7777.7|7772.9|7774.7|7771.9|7783.7|7780.8|7772.8|7770|589
1681982100000|2023-04-20 09:15:00|7773.7|7770.9|7758.7|7755.9|7773.8|7770.9|7756.8|7754|2770
1681982400000|2023-04-20 09:20:00|7758.8|7756|7753.8|7751|7764.2|7761|7750.8|7748|1663
1681982700000|2023-04-20 09:25:00|7754.8|7750|7761.8|7759|7763.8|7761|7751.8|7748.5|1143
1681983000000|2023-04-20 09:30:00|7760.8|7758|7765.8|7763|7767.8|7765|7759.8|7756|783
1681983300000|2023-04-20 09:35:00|7766.8|7764|7761.8|7759|7767.3|7764|7761.8|7759|515
1681983600000|2023-04-20 09:40:00|7762.8|7759.9|7777.8|7775|7780.8|7777.9|7761.8|7759|891
1681983900000|2023-04-20 09:45:00|7778.7|7774.9|7778.8|7775|7781.8|7779|7771.8|7768.9|505
1681984200000|2023-04-20 09:50:00|7777.8|7774|7774.8|7771|7782.8|7779.9|7773.8|7770|479
1681984500000|2023-04-20 09:55:00|7774.7|7772|7780.8|7778|7787.7|7784.9|7773.8|7770.9|1168
1681984800000|2023-04-20 10:00:00|7779.8|7777|7779.8|7777|7783.8|7781|7772.8|7769.9|1271
1681985100000|2023-04-20 10:05:00|7778.8|7776|7776.8|7774|7782.7|7779.4|7773.8|7771|445
1681985400000|2023-04-20 10:10:00|7775.8|7773|7780.8|7778|7782.8|7779.5|7774.8|7772|557
1681985700000|2023-04-20 10:15:00|7781.8|7778.9|7767.8|7765|7781.8|7778.9|7766.8|7763.9|618
1681986000000|2023-04-20 10:20:00|7769.7|7766.9|7761.7|7758.9|7770.8|7767.5|7761.7|7757.9|570
1681986300000|2023-04-20 10:25:00|7762.7|7759.9|7782.7|7779.9|7782.8|7779.9|7762.7|7759.9|522
1681986600000|2023-04-20 10:30:00|7783.7|7780.9|7796.7|7793.9|7797.7|7794.9|7783.7|7780.9|1136
1681986900000|2023-04-20 10:35:00|7795.7|7792.9|7793.7|7790.9|7798.2|7794.9|7791.7|7787.9|395
1681987200000|2023-04-20 10:40:00|7794.7|7791.9|7801.7|7798.9|7803.2|7799.9|7793.7|7789.9|563
1681987500000|2023-04-20 10:45:00|7802.7|7799.9|7803.7|7800.9|7805.7|7802.9|7801.7|7797.9|632
1681987800000|2023-04-20 10:50:00|7804.6|7801.8|7807.7|7803.9|7810.7|7807.9|7802.7|7799.9|731
1681988100000|2023-04-20 10:55:00|7806.7|7802.9|7806.7|7803.9|7809.7|7806.9|7801.7|7798.9|440
1681988400000|2023-04-20 11:00:00|7807.7|7803.4|7801.7|7798.9|7808.2|7804.9|7798.7|7795.9|425
1681988700000|2023-04-20 11:05:00|7800.7|7797.9|7799.7|7796.9|7800.7|7797.9|7793.7|7790.9|584
1681989000000|2023-04-20 11:10:00|7800.7|7796.8|7808.7|7805.9|7815.7|7812.9|7798.7|7794.9|1081
1681989300000|2023-04-20 11:15:00|7807.7|7804.9|7802.7|7799.9|7808.7|7805.9|7801.7|7798.9|436
1681989600000|2023-04-20 11:20:00|7803.6|7800.8|7811.7|7808.9|7813.7|7810.9|7802.7|7799.8|662
1681989900000|2023-04-20 11:25:00|7812.7|7809.9|7813.7|7810.9|7818.2|7814.9|7809.7|7806.9|539
1681990200000|2023-04-20 11:30:00|7814.6|7811.8|7807.7|7804.9|7816.7|7813.9|7807.7|7804.8|440
1681990500000|2023-04-20 11:35:00|7808.6|7804.8|7813.7|7810.9|7815.7|7812.9|7808.1|7804.8|356
1681990800000|2023-04-20 11:40:00|7812.7|7809.9|7813.7|7810.9|7815.7|7812.9|7804.7|7801.9|570
1681991100000|2023-04-20 11:45:00|7813.6|7809.9|7799.7|7795.9|7813.6|7809.9|7798.7|7795.8|629
1681991400000|2023-04-20 11:50:00|7798.7|7795.4|7794.6|7791.8|7800.7|7796.9|7792.6|7789.8|1932
1681991700000|2023-04-20 11:55:00|7793.6|7790.8|7802.6|7798.8|7802.6|7799.8|7792.6|7789.8|874
1681992000000|2023-04-20 12:00:00|7801.6|7798.3|7799.6|7796.8|7804.7|7801.9|7796.6|7793.8|1042
1681992300000|2023-04-20 12:05:00|7798.7|7795.9|7795.6|7792.8|7806.6|7803.8|7790.6|7787.8|2773
1681992600000|2023-04-20 12:10:00|7796.6|7793.3|7795.6|7792.8|7799.6|7795.8|7792.7|7789.9|487
1681992900000|2023-04-20 12:15:00|7796.7|7792.9|7797.6|7794.8|7800.6|7796.8|7794.6|7791.8|492
1681993200000|2023-04-20 12:20:00|7797.7|7793.9|7803.6|7799.8|7804.6|7801.8|7794.7|7791.8|1695
1681993500000|2023-04-20 12:25:00|7802.6|7800.8|7800.6|7797.8|7804.6|7801.8|7798.6|7795.8|650
1681993800000|2023-04-20 12:30:00|7801.6|7798.8|7780.6|7777.8|7805.6|7802.8|7777.6|7774.7|2542
1681994100000|2023-04-20 12:35:00|7780.5|7776.8|7787.6|7784.8|7788.6|7785.8|7776.6|7773.3|1541
1681994400000|2023-04-20 12:40:00|7786.6|7783.8|7795.6|7792.8|7806.6|7803.8|7785.6|7782.7|1569
1681994700000|2023-04-20 12:45:00|7796.6|7793.8|7785.6|7782.8|7799.6|7796.8|7783.6|7780.7|1561
1681995000000|2023-04-20 12:50:00|7786.6|7783.3|7778.6|7775.8|7788.6|7785.8|7772.6|7769.7|1523
1681995300000|2023-04-20 12:55:00|7779.5|7775.7|7792.5|7788.7|7798.6|7795.8|7774.6|7771.7|1513
1681995600000|2023-04-20 13:00:00|7791.6|7788.8|7791.6|7788.8|7811.5|7807.8|7785.5|7781.8|3655
1681995900000|2023-04-20 13:05:00|7792.5|7789.7|7772.6|7769.8|7804.5|7801.7|7768.6|7765.8|2602
1681996200000|2023-04-20 13:10:00|7772.5|7769.7|7771.5|7767.7|7781.6|7778.7|7763.6|7760.8|3020
1681996500000|2023-04-20 13:15:00|7771.6|7768.7|7747.6|7744.8|7778.5|7775.7|7744.6|7741.8|3170
1681996800000|2023-04-20 13:20:00|7748.5|7745.7|7755.6|7752.8|7762.5|7758.8|7748.5|7745.7|2687
1681997100000|2023-04-20 13:25:00|7754.6|7751.8|7740.6|7736.8|7754.6|7751.8|7736.6|7732.8|3050
1681997400000|2023-04-20 13:30:00|7740.5|7737.7|7767.6|7764.8|7767.6|7764.8|7737.6|7733.9|3754
1681997700000|2023-04-20 13:35:00|7768.5|7765.7|7781.6|7777.8|7787.6|7784.8|7767.5|7763.8|3186
1681998000000|2023-04-20 13:40:00|7781.5|7778.7|7753.6|7750.8|7782.6|7779.8|7751.6|7748.8|2169
1681998300000|2023-04-20 13:45:00|7752.7|7748.9|7753.6|7750.8|7765.6|7762.8|7732.6|7729.8|3080
1681998600000|2023-04-20 13:50:00|7754.6|7751.8|7763.6|7760.8|7766.6|7763.8|7748.6|7745.8|2410
1681998900000|2023-04-20 13:55:00|7764.1|7759.8|7755.6|7751.8|7764.1|7760.8|7746.6|7743.3|1540
1681999200000|2023-04-20 14:00:00|7754.6|7751.3|7753.5|7750.7|7760.6|7757.8|7739.6|7736.7|2959
1681999500000|2023-04-20 14:05:00|7754.5|7751.7|7765.5|7762.7|7766.5|7763.7|7744.5|7741.7|2794
1681999800000|2023-04-20 14:10:00|7766.6|7762.8|7766.5|7763.7|7782.5|7779.7|7759.5|7756.7|3121
1682000100000|2023-04-20 14:15:00|7765.5|7762.7|7750.5|7747.7|7781.5|7778.7|7750.5|7747.7|2816
1682000400000|2023-04-20 14:20:00|7751.5|7748.7|7743.5|7740.7|7754.5|7751.7|7740.5|7737.7|1855
1682000700000|2023-04-20 14:25:00|7742.5|7739.7|7727.6|7723.8|7745.5|7742.7|7726.6|7723.7|3555
1682001000000|2023-04-20 14:30:00|7726.6|7722.8|7735.6|7731.8|7737.6|7734.8|7723.6|7720.8|3175
1682001300000|2023-04-20 14:35:00|7736.5|7732.8|7723.6|7720.8|7739.6|7736.7|7718.2|7714.4|2723
1682001600000|2023-04-20 14:40:00|7722.6|7719.8|7743.6|7740.8|7744.6|7741.8|7717.6|7714.8|3570
1682001900000|2023-04-20 14:45:00|7744.5|7740.7|7743.5|7740.7|7762.6|7759.8|7737.6|7734.7|2319
1682002200000|2023-04-20 14:50:00|7742.6|7739.8|7729.5|7726.7|7744.5|7740.7|7725.5|7722.7|1937
1682002500000|2023-04-20 14:55:00|7729.6|7725.8|7733.6|7729.8|7735.5|7732.7|7725.5|7722.7|1426
1682002800000|2023-04-20 15:00:00|7733.5|7730.7|7732|7728.2|7754.6|7751.7|7729.6|7726.8|3165
1682003100000|2023-04-20 15:05:00|7730.6|7727.8|7735.5|7732.7|7741.6|7738.7|7727.5|7724.7|1599
1682003400000|2023-04-20 15:10:00|7735.6|7732.8|7731.5|7728.7|7741.6|7738.7|7727.6|7724.8|1291
1682003700000|2023-04-20 15:15:00|7731.6|7727.8|7731.5|7727.7|7737.6|7734.8|7726.6|7723.3|1816
1682004000000|2023-04-20 15:20:00|7730.6|7727.8|7705.6|7701.8|7731.6|7728.7|7701.5|7697.8|4434
1682004300000|2023-04-20 15:25:00|7704.6|7702.7|7740.5|7737.7|7751.6|7748.7|7698.6|7695.8|6056
1682004600000|2023-04-20 15:30:00|7739.6|7736.8|7744.5|7741.7|7759.4|7756.6|7729.5|7726.7|4743
1682004900000|2023-04-20 15:35:00|7743.5|7740.7|7738.5|7735.7|7753.5|7750.7|7735.5|7731.7|1912
1682005200000|2023-04-20 15:40:00|7739.5|7736.7|7741.5|7738.7|7755.9|7752.7|7729.5|7726.7|2481
1682005500000|2023-04-20 15:45:00|7740.5|7737.7|7748.5|7745.7|7753|7749.7|7733.5|7730.7|1362
1682005800000|2023-04-20 15:50:00|7747.5|7744.7|7737.5|7734.7|7748.5|7745.7|7730.5|7727.2|1348
1682006100000|2023-04-20 15:55:00|7736.5|7733.7|7725.5|7722.7|7740.5|7737.7|7724.5|7720.7|1047
1682006400000|2023-04-20 16:00:00|7726.5|7723.7|7708.5|7705.7|7727.5|7724.7|7708|7704.7|1993
1682006700000|2023-04-20 16:05:00|7708.6|7705.8|7717.5|7714.7|7718.5|7715.7|7700.5|7697.7|2348
1682007000000|2023-04-20 16:10:00|7718.4|7715.6|7718.5|7714.7|7728.5|7725.7|7717.5|7714.6|1792
1682007300000|2023-04-20 16:15:00|7718.4|7715.6|7710.5|7707.7|7720.4|7717.6|7706.5|7703.7|1999
1682007600000|2023-04-20 16:20:00|7709.5|7706.7|7702.5|7699.7|7716.5|7713.7|7696.5|7693.7|2951
1682007900000|2023-04-20 16:25:00|7703.5|7700.7|7713.5|7710.7|7716.5|7713.7|7700.5|7697.7|1532
1682008200000|2023-04-20 16:30:00|7712.5|7709.7|7720.5|7717.7|7726.5|7723.7|7712.5|7709.7|1437
1682008500000|2023-04-20 16:35:00|7719.5|7716.7|7718.4|7715.6|7724.5|7721.7|7709.5|7706.7|2641
1682008800000|2023-04-20 16:40:00|7717.9|7714.6|7704.5|7701.7|7719.4|7716.6|7703.4|7700.1|2679
1682009100000|2023-04-20 16:45:00|7705.5|7702.7|7721.4|7718.6|7722.5|7719.7|7705.5|7702.7|1630
1682009400000|2023-04-20 16:50:00|7720.5|7717.7|7738.4|7735.6|7742.4|7738.6|7716.4|7713.6|3339
1682009700000|2023-04-20 16:55:00|7739.4|7736.6|7766.4|7763.6|7769.4|7766.6|7736.4|7733.6|4104
1682010000000|2023-04-20 17:00:00|7765.4|7762.6|7792.3|7789.5|7792.3|7789.5|7761.4|7758.6|9049
1682010300000|2023-04-20 17:05:00|7793.3|7790.5|7777.4|7774.6|7799.3|7796.5|7774.3|7771.5|4506
1682010600000|2023-04-20 17:10:00|7777.3|7773.6|7758.3|7755.5|7782.3|7779.5|7755.4|7752.6|3150
1682010900000|2023-04-20 17:15:00|7759.3|7756.5|7742.3|7739.5|7760.3|7757.5|7741.4|7738.5|1477
1682011200000|2023-04-20 17:20:00|7741.4|7738.6|7746.3|7743.5|7758.3|7755.5|7740.3|7737.5|1701
1682011500000|2023-04-20 17:25:00|7747.3|7744.5|7753.3|7749.5|7753.4|7750.5|7742.3|7739|1090
1682011800000|2023-04-20 17:30:00|7752.3|7750.5|7756.3|7753.5|7762.3|7758.5|7751.3|7748.5|1259
1682012100000|2023-04-20 17:35:00|7757.3|7754.5|7752.3|7749.5|7759.3|7756.5|7747.4|7744.6|1274
1682012400000|2023-04-20 17:40:00|7751.4|7748.6|7758.4|7754.6|7763.4|7760.6|7751.3|7748.5|2023
1682012700000|2023-04-20 17:45:00|7757.4|7755.5|7758.4|7755.6|7760.4|7757.6|7754.4|7750.6|1266
1682013000000|2023-04-20 17:50:00|7757.4|7754.6|7767.4|7764.6|7767.4|7764.6|7756.4|7752.6|924
1682013300000|2023-04-20 17:55:00|7767.3|7764.5|7762.4|7759.6|7769.4|7766.6|7760.4|7757.6|989
1682013600000|2023-04-20 18:00:00|7761.4|7758.6|7755.3|7752.5|7765.4|7762.6|7754.3|7751.5|2626
1682013900000|2023-04-20 18:05:00|7756.3|7751.6|7733.4|7730.6|7756.3|7753.5|7733.4|7730.6|3044
1682014200000|2023-04-20 18:10:00|7734.4|7729.6|7714.4|7711.6|7735.4|7732.6|7711.4|7708.6|3924
1682014500000|2023-04-20 18:15:00|7713.4|7710.6|7728.4|7725.6|7730.4|7727.6|7702.4|7699.6|5896
1682014800000|2023-04-20 18:20:00|7727.4|7724.6|7729.4|7726.6|7736.4|7733.6|7721.4|7718.6|3543
1682015100000|2023-04-20 18:25:00|7730.4|7727.6|7739.3|7736.5|7741.4|7738.6|7724.4|7721.6|8173
1682015400000|2023-04-20 18:30:00|7740.3|7737.5|7739.3|7736.5|7741.4|7738.5|7727.4|7724.1|3071
1682015700000|2023-04-20 18:35:00|7739.4|7735.6|7735.3|7732.5|7741.3|7738.5|7734.3|7731.5|836
1682016000000|2023-04-20 18:40:00|7736.3|7733.5|7733.3|7730.5|7736.3|7733.5|7728.3|7725.5|1032
1682016300000|2023-04-20 18:45:00|7735.2|7732.4|7734.3|7731.5|7739.3|7736.5|7733.3|7729.5|494
1682016600000|2023-04-20 18:50:00|7735.3|7732.5|7733.3|7729.5|7739.3|7736.5|7729.3|7726.5|834
1682016900000|2023-04-20 18:55:00|7732.3|7730.5|7740.3|7737.5|7741.3|7738.5|7732.3|7730.5|316
1682017200000|2023-04-20 19:00:00|7741.2|7738.4|7736.3|7733.5|7741.3|7738.5|7734.3|7731.5|838
1682017500000|2023-04-20 19:05:00|7735.8|7732.5|7739.3|7736.5|7741.7|7738.5|7735.3|7732.5|186
1682017800000|2023-04-20 19:10:00|7738.3|7735.5|7730.3|7727.5|7739.8|7736.5|7730.3|7727.5|280
1682018100000|2023-04-20 19:15:00|7731.3|7728.4|7730.3|7727.5|7732.3|7729.5|7728.3|7725.5|271
1682018400000|2023-04-20 19:20:00|7731.3|7728.4|7727.3|7724.5|7732.3|7729.5|7727.3|7724.5|473
1682018700000|2023-04-20 19:25:00|7728.3|7725.5|7721.3|7718.5|7728.3|7725.5|7720.3|7717.5|576
1682019000000|2023-04-20 19:30:00|7722.3|7719.5|7718.3|7715.5|7724.3|7721.5|7717.3|7714.5|414
1682019300000|2023-04-20 19:35:00|7718.4|7714.6|7715.3|7712.5|7718.8|7715.5|7714.3|7711.5|270
1682019600000|2023-04-20 19:40:00|7716.3|7713.5|7713.3|7710.5|7718.4|7715.5|7713.3|7710.5|242
1682019900000|2023-04-20 19:45:00|7712.3|7708.5|7714.3|7711.5|7716.3|7713.5|7711.4|7708.5|271
1682020200000|2023-04-20 19:50:00|7713.3|7710.5|7720.3|7717.5|7720.3|7717.5|7713.3|7710.5|370
1682020500000|2023-04-20 19:55:00|7721.3|7718.5|7720.3|7717.5|7726.3|7723.5|7719.4|7716.5|496
1682020800000|2023-04-20 20:00:00|7721.3|7718.5|7722.3|7719.5|7723.7|7720.5|7719.3|7716.5|227
1682021100000|2023-04-20 20:05:00|7721.3|7718.5|7716.3|7712.5|7722.8|7719.5|7716.3|7712.5|173
1682021400000|2023-04-20 20:10:00|7715.3|7713.5|7714.3|7711.5|7716.3|7713.5|7714.3|7711|63
1682021700000|2023-04-20 20:15:00|7713.3|7710.5|7715.3|7712.5|7716.3|7713.5|7713.3|7710.5|162
1682022000000|2023-04-20 20:20:00|7714.8|7711.5|7714.3|7711.5|7716.3|7713.5|7713.3|7710.5|97
1682022300000|2023-04-20 20:25:00|7713.3|7710.5|7710.3|7707.5|7715.3|7712.5|7709.3|7706.5|313
1682022600000|2023-04-20 20:30:00|7709.8|7706.5|7709.3|7705.5|7710.3|7707.5|7708.3|7705.1|108
1682022900000|2023-04-20 20:35:00|7710.3|7706.5|7708.3|7705.5|7711.3|7708|7708.3|7705.5|126
1682023200000|2023-04-20 20:40:00|7709.3|7705.6|7708.3|7705.5|7709.3|7706.5|7707.3|7704.5|163
1682023500000|2023-04-20 20:45:00|7709.3|7706.5|7708.3|7705.5|7709.8|7706.5|7708.3|7705.5|115
1682023800000|2023-04-20 20:50:00|7709.3|7706.5|7711.3|7708.5|7711.3|7708.5|7707.3|7704.5|315
1682024100000|2023-04-20 20:55:00|7712.3|7709.5|7714.3|7711.5|7714.3|7711.5|7711.2|7708|209
1682028000000|2023-04-20 22:00:00|7716.3|7712.5|7713.2|7710.4|7718.2|7714.4|7713.2|7710.4|216
1682028300000|2023-04-20 22:05:00|7712.3|7709.4|7713.3|7709.5|7714.2|7711.4|7710.2|7706.5|92
1682028600000|2023-04-20 22:10:00|7712.3|7710.4|7711.2|7708.4|7713.3|7710.4|7711.2|7708.4|40
1682028900000|2023-04-20 22:15:00|7710.3|7707.5|7710.2|7707.4|7711.2|7708.4|7709.3|7706|56
1682029200000|2023-04-20 22:20:00|7710.3|7706.5|7709.2|7706.4|7710.3|7707.4|7709.2|7705.4|62
1682029500000|2023-04-20 22:25:00|7708.3|7705.5|7708.2|7705.4|7709.3|7706.4|7708.2|7704.5|48
1682029800000|2023-04-20 22:30:00|7708.3|7704.5|7707.3|7703.5|7709.3|7706.4|7706.3|7703.5|47
1682030100000|2023-04-20 22:35:00|7707.2|7704.4|7711.2|7708.4|7712.2|7709.4|7707.2|7704.4|88
1682030400000|2023-04-20 22:40:00|7712.2|7709.4|7712.2|7709.4|7712.7|7709.4|7710.2|7707.4|39
1682030700000|2023-04-20 22:45:00|7713.2|7709.9|7714.2|7711.4|7715.2|7712.4|7712.7|7709.9|56
1682031000000|2023-04-20 22:50:00|7714.3|7711.5|7713.2|7710.4|7715.3|7712.4|7713.2|7710.4|34
1682031300000|2023-04-20 22:55:00|7712.2|7709.4|7715.2|7712.4|7716.2|7713.4|7712.2|7709.4|83
1682031600000|2023-04-20 23:00:00|7714.2|7711.4|7716.2|7713.4|7717.2|7713.4|7714.2|7711.4|33
1682031900000|2023-04-20 23:05:00|7716.1|7712.4|7715.2|7712.4|7717.2|7713.9|7715.2|7712.4|53
1682032200000|2023-04-20 23:10:00|7714.3|7711.4|7717.2|7714.4|7717.2|7714.4|7714.3|7711|46
1682032500000|2023-04-20 23:15:00|7716.2|7713.4|7716.2|7713.4|7717.2|7713.4|7716.2|7713.4|48
1682032800000|2023-04-20 23:20:00|7717.2|7712.9|7717.2|7714.4|7717.2|7714.4|7716.2|7712.9|14
1682033100000|2023-04-20 23:25:00|7718.1|7715.3|7716.2|7712.4|7718.7|7715.4|7716.1|7712.4|57
1682033400000|2023-04-20 23:30:00|7715.2|7711.9|7712.2|7709.4|7715.7|7711.9|7712.2|7709.4|52
1682033700000|2023-04-20 23:35:00|7713.2|7708.4|7713.2|7709.4|7713.2|7710.4|7712.2|7708.4|64
1682034000000|2023-04-20 23:40:00|7713.1|7710.3|7714.2|7710.4|7715.1|7711.4|7712.2|7709.4|52
1682034300000|2023-04-20 23:45:00|7713.2|7711.4|7714.2|7711.4|7715.2|7712.4|7712.2|7709.3|45
1682034600000|2023-04-20 23:50:00|7715.2|7711.3|7712.2|7709.4|7715.2|7712.4|7712.2|7708.4|62
1682034900000|2023-04-20 23:55:00|7712.1|7708.4|7712.2|7709.4|7713.2|7709.8|7712.1|7708.4|64
1682035200000|2023-04-21 00:00:00|7712.1|7708.3|7720.1|7716.3|7724.1|7720.8|7710.2|7706.9|433
1682035500000|2023-04-21 00:05:00|7719.2|7716.4|7719.1|7715.3|7720.2|7717.4|7718.2|7714.9|92
1682035800000|2023-04-21 00:10:00|7718.2|7715.4|7715.2|7712.4|7721.2|7718.4|7715.2|7712.4|173
1682036100000|2023-04-21 00:15:00|7716.2|7713.4|7716.2|7713.4|7717.2|7714.4|7711.2|7708.4|124
1682036400000|2023-04-21 00:20:00|7715.2|7712.4|7713.2|7710.4|7716.2|7713.4|7713.2|7710.4|49
1682036700000|2023-04-21 00:25:00|7715.2|7712.4|7716.2|7713.4|7717.2|7714.4|7713.2|7710.4|106
1682037000000|2023-04-21 00:30:00|7717.1|7714.3|7718.2|7715.4|7719.1|7715.4|7716.2|7713.3|59
1682037300000|2023-04-21 00:35:00|7718.1|7715.3|7719.1|7716.3|7720.1|7717.3|7717.1|7714.3|84
1682037600000|2023-04-21 00:40:00|7720.1|7717.3|7718.1|7715.3|7720.1|7717.3|7718.1|7714.3|43
1682037900000|2023-04-21 00:45:00|7719.1|7716.3|7718.1|7714.3|7719.2|7716.3|7717.1|7714.3|34
1682038200000|2023-04-21 00:50:00|7719.1|7715.3|7721.1|7718.3|7721.1|7718.3|7717.2|7714.4|83
1682038500000|2023-04-21 00:55:00|7720.2|7717.4|7722.1|7719.3|7722.1|7719.3|7719.1|7716.3|54
1682038800000|2023-04-21 01:00:00|7723.1|7720.3|7714.1|7711.3|7729.1|7725.3|7712.1|7709.3|488
1682039100000|2023-04-21 01:05:00|7714.2|7710.4|7711.1|7707.3|7715.2|7712.3|7707.2|7703.9|320
1682039400000|2023-04-21 01:10:00|7710.2|7707.4|7721.1|7718.3|7724.1|7721.3|7710.1|7706.4|204
1682039700000|2023-04-21 01:15:00|7721.2|7717.4|7728.1|7725.3|7729.1|7726.3|7721.1|7717.4|251
1682040000000|2023-04-21 01:20:00|7729.1|7726.3|7725.1|7722.3|7729.1|7726.3|7723.1|7720.3|177
1682040300000|2023-04-21 01:25:00|7726.1|7723.3|7726.1|7723.3|7727.2|7724.3|7723.1|7720.3|107
1682040600000|2023-04-21 01:30:00|7725.1|7722.3|7719.1|7715.3|7727.1|7724.3|7717.1|7714.2|232
1682040900000|2023-04-21 01:35:00|7719|7716.2|7710.1|7707.3|7719.1|7716.2|7709.1|7706.3|310
1682041200000|2023-04-21 01:40:00|7711.1|7706.3|7712.1|7709.3|7713.5|7710.3|7708.1|7705.3|192
1682041500000|2023-04-21 01:45:00|7713.1|7710.3|7709.1|7706.3|7713.1|7710.3|7708.1|7705.3|115
1682041800000|2023-04-21 01:50:00|7708.1|7705.3|7710.1|7707.3|7711.1|7708.3|7708.1|7704.8|199
1682042100000|2023-04-21 01:55:00|7711.1|7708.3|7711.1|7708.3|7714.1|7711.3|7710.1|7708.3|142
1682042400000|2023-04-21 02:00:00|7710.2|7707.3|7712.1|7709.3|7712.1|7709.3|7708.1|7704.8|130
1682042700000|2023-04-21 02:05:00|7711.1|7708.3|7713.1|7710.3|7713.1|7710.3|7710.1|7707.3|136
1682043000000|2023-04-21 02:10:00|7714.1|7709.3|7720.1|7717.3|7723.6|7720.3|7713.1|7709.3|250
1682043300000|2023-04-21 02:15:00|7720.6|7716.3|7721.1|7717.3|7721.1|7718.3|7718.1|7714.3|60
1682043600000|2023-04-21 02:20:00|7722.1|7718.3|7724.1|7721.3|7724.1|7721.3|7720.1|7717.3|191
1682043900000|2023-04-21 02:25:00|7723.2|7720.4|7719.1|7716.3|7724|7721.2|7719.1|7716.3|178
1682044200000|2023-04-21 02:30:00|7720|7717.2|7722.1|7719.3|7722.1|7719.3|7714.2|7711.3|294
1682044500000|2023-04-21 02:35:00|7721.1|7718.3|7723.1|7720.3|7725.5|7722.2|7718.1|7715.3|96
1682044800000|2023-04-21 02:40:00|7722.1|7719.3|7728.1|7725.3|7729.1|7726.3|7722.1|7719.3|191
1682045100000|2023-04-21 02:45:00|7729|7726.2|7727.1|7724.3|7730.1|7727.3|7727.1|7723.8|177
1682045400000|2023-04-21 02:50:00|7726.1|7723.3|7722.1|7719.3|7727.1|7723.3|7722.1|7719.3|128
1682045700000|2023-04-21 02:55:00|7721.1|7718.3|7725.1|7721.3|7726.1|7723.3|7721.1|7718.3|70
1682046000000|2023-04-21 03:00:00|7725|7721.2|7732|7729.2|7732.1|7729.2|7724.1|7721.2|119
1682046300000|2023-04-21 03:05:00|7732.1|7729.3|7734.1|7731.3|7736.1|7733.2|7732|7728.2|202
1682046600000|2023-04-21 03:10:00|7735|7731.2|7733|7729.2|7736.1|7733.2|7732.1|7728.8|153
1682046900000|2023-04-21 03:15:00|7732.1|7729.3|7731.1|7728.3|7735|7731.3|7730.1|7727.2|71
1682047200000|2023-04-21 03:20:00|7730.1|7727.3|7731|7727.2|7732|7728.3|7727.1|7724.3|175
1682047500000|2023-04-21 03:25:00|7732|7728.2|7727|7724.2|7732.5|7729.2|7726.1|7723.2|99
1682047800000|2023-04-21 03:30:00|7728|7725.2|7731|7727.2|7732|7728.7|7727|7724.2|76
1682048100000|2023-04-21 03:35:00|7730|7726.3|7733|7730.2|7733|7730.2|7729|7726.2|102
1682048400000|2023-04-21 03:40:00|7732|7729.2|7731|7728.2|7733|7730.2|7731|7728.2|28
1682048700000|2023-04-21 03:45:00|7731.1|7727.3|7731|7728.2|7732.1|7729.2|7728|7725.2|59
1682049000000|2023-04-21 03:50:00|7732|7728.3|7732|7729.2|7733|7730.2|7730|7727.2|78
1682049300000|2023-04-21 03:55:00|7731|7728.2|7734|7731.2|7735|7731.2|7731|7727.8|67
1682049600000|2023-04-21 04:00:00|7733|7730.2|7732|7729.2|7733.1|7730.2|7731|7728.2|43
1682049900000|2023-04-21 04:05:00|7733|7730.2|7743|7740.2|7745|7742.2|7732.1|7729.2|327
1682050200000|2023-04-21 04:10:00|7744|7741.2|7738|7734.2|7744.1|7741.2|7737.6|7734.2|170
1682050500000|2023-04-21 04:15:00|7738.1|7735.2|7732|7729.2|7740|7737.2|7732|7729.2|149
1682050800000|2023-04-21 04:20:00|7731|7728.2|7736|7733.2|7738|7735.2|7731|7728.2|195
1682051100000|2023-04-21 04:25:00|7737|7734.2|7745|7741.2|7745|7741.2|7727|7723.2|634
1682051400000|2023-04-21 04:30:00|7744.1|7742.2|7732|7729.2|7747|7744.2|7731|7728.2|400
1682051700000|2023-04-21 04:35:00|7731|7728.2|7731|7728.2|7734|7731.2|7730|7726.2|88
1682052000000|2023-04-21 04:40:00|7732|7729.2|7734|7731.2|7736|7733.2|7730|7727.2|92
1682052300000|2023-04-21 04:45:00|7735|7731.7|7733|7729.2|7737.5|7734.2|7730|7727.2|117
1682052600000|2023-04-21 04:50:00|7732.1|7729.3|7731|7728.2|7735|7731.2|7730|7727.2|110
1682052900000|2023-04-21 04:55:00|7730.1|7727.2|7731|7728.2|7732|7729.2|7729|7725.2|96
1682053200000|2023-04-21 05:00:00|7732|7729.2|7735|7732.2|7736|7732.3|7731|7728.2|60
1682053500000|2023-04-21 05:05:00|7734|7731.2|7731|7728.2|7735|7732.2|7731|7728.2|108
1682053800000|2023-04-21 05:10:00|7732|7729.2|7728|7725.2|7732|7729.2|7727|7724.2|158
1682054100000|2023-04-21 05:15:00|7729|7724.2|7729|7726.2|7731|7728.2|7728|7724.2|50
1682054400000|2023-04-21 05:20:00|7730|7727.2|7727|7724.2|7730|7727.2|7727|7723.2|63
1682054700000|2023-04-21 05:25:00|7726.1|7723.2|7727|7724.2|7727|7724.2|7724.5|7721.2|102
1682055000000|2023-04-21 05:30:00|7726|7723.2|7722|7718.2|7727|7723.3|7720|7717.2|250
1682055300000|2023-04-21 05:35:00|7721|7719.2|7719|7716.2|7723|7720.2|7716.5|7713.2|212
1682055600000|2023-04-21 05:40:00|7720|7717.1|7722|7719.2|7723|7720.2|7719|7716.1|67
1682055900000|2023-04-21 05:45:00|7723|7720.2|7728|7724.2|7728|7725.2|7722|7719.2|93
1682056200000|2023-04-21 05:50:00|7727|7725.2|7722|7719.2|7728|7725.2|7721|7717.2|114
1682056500000|2023-04-21 05:55:00|7723|7720.2|7718|7715.2|7724|7721.2|7717|7714.2|101
1682056800000|2023-04-21 06:00:00|7717|7714.2|7725|7722.2|7726|7723.2|7712|7709.2|494
1682057100000|2023-04-21 06:05:00|7726|7723.2|7722|7719.2|7728|7725.2|7721|7717.2|98
1682057400000|2023-04-21 06:10:00|7722.9|7719.1|7720.9|7717.1|7722.9|7719.2|7717.9|7715.1|145
1682057700000|2023-04-21 06:15:00|7720|7717.2|7717.9|7715.1|7721|7718.1|7715.9|7712.6|62
1682058000000|2023-04-21 06:20:00|7718.9|7715.2|7721.9|7719.1|7725.4|7722.1|7717.9|7715.1|97
1682058300000|2023-04-21 06:25:00|7721|7718.2|7702.9|7700.1|7721.9|7718.2|7701.9|7698.2|597
1682058600000|2023-04-21 06:30:00|7703.9|7701.1|7708|7704.2|7712|7709.1|7702.9|7700.1|443
1682058900000|2023-04-21 06:35:00|7707.9|7705.1|7695.9|7693.1|7709|7706.2|7692.9|7690.1|1111
1682059200000|2023-04-21 06:40:00|7696|7692.2|7691|7688.2|7699|7696.1|7687|7684.2|616
1682059500000|2023-04-21 06:45:00|7692|7688.7|7683.9|7680.1|7694|7691.2|7682.9|7680.1|541
1682059800000|2023-04-21 06:50:00|7683|7680.2|7683.9|7681.1|7688.9|7686|7681.9|7679.1|406
1682060100000|2023-04-21 06:55:00|7684|7681.2|7679|7676.2|7685|7682.2|7678|7674.7|1156
1682060400000|2023-04-21 07:00:00|7678.1|7675.2|7681|7678.2|7688|7685.2|7677|7674.2|807
1682060700000|2023-04-21 07:05:00|7682|7679.2|7676|7673.2|7684|7680.2|7673|7669.2|597
1682061000000|2023-04-21 07:10:00|7675.1|7672.2|7682|7679.2|7685.5|7682.2|7675|7672.2|707
1682061300000|2023-04-21 07:15:00|7683|7680.2|7693|7690.2|7693.9|7691.1|7683|7680.2|585
1682061600000|2023-04-21 07:20:00|7692.1|7689.3|7704|7701.2|7708|7705.2|7691|7688.1|661
1682061900000|2023-04-21 07:25:00|7703.1|7700.2|7694|7690.2|7704|7701.2|7693|7690.1|407
1682062200000|2023-04-21 07:30:00|7693|7689.2|7696|7693.2|7696|7693.2|7686|7683.1|550
1682062500000|2023-04-21 07:35:00|7695|7692.2|7695|7692.2|7695.9|7692.2|7683|7680.2|578
1682062800000|2023-04-21 07:40:00|7694.1|7691.3|7695|7692.2|7700|7697.2|7687.5|7684.2|547
1682063100000|2023-04-21 07:45:00|7694.1|7691.3|7708|7705.2|7709|7706.1|7693|7690.2|425
1682063400000|2023-04-21 07:50:00|7707|7704.2|7723|7719.2|7724|7721.2|7706|7703.1|707
1682063700000|2023-04-21 07:55:00|7722|7719.7|7728|7725.2|7733|7730.2|7722|7719.2|820
1682064000000|2023-04-21 08:00:00|7729|7724.2|7733|7730.2|7735|7732.2|7714|7710.7|1183
1682064300000|2023-04-21 08:05:00|7733.9|7730.1|7752|7749.2|7753|7750.2|7731|7728.1|1771
1682064600000|2023-04-21 08:10:00|7752.9|7749.1|7743|7740.2|7753|7750.2|7742|7739.2|1244
1682064900000|2023-04-21 08:15:00|7743.9|7741.1|7752|7749.2|7753|7750.2|7739|7735.2|811
1682065200000|2023-04-21 08:20:00|7753|7750.2|7742|7739.2|7755|7751.2|7741|7738.2|599
1682065500000|2023-04-21 08:25:00|7743|7740.2|7744.9|7742.1|7746|7743.2|7730.9|7727.7|1172
1682065800000|2023-04-21 08:30:00|7747|7743.2|7734.9|7732.1|7753.9|7751.1|7733.9|7731.1|972
1682066100000|2023-04-21 08:35:00|7733.9|7731.1|7734.9|7732.1|7740|7737.1|7730|7727.2|354
1682066400000|2023-04-21 08:40:00|7735|7731.2|7736.9|7734.1|7740.8|7738|7727.9|7725.1|761
1682066700000|2023-04-21 08:45:00|7735.9|7733.1|7738.9|7736.1|7742|7739.1|7730.9|7728.1|505
1682067000000|2023-04-21 08:50:00|7739.9|7737.1|7740.9|7738.1|7745|7742.2|7734.9|7732.1|426
1682067300000|2023-04-21 08:55:00|7741|7737.2|7735|7732.2|7741|7738.1|7732.9|7730.1|226
1682067600000|2023-04-21 09:00:00|7734.9|7732.1|7733|7730.2|7745|7742.1|7732|7729.2|457
1682067900000|2023-04-21 09:05:00|7732.9|7730.1|7733.9|7731.1|7739.9|7737.1|7731.9|7729.1|263
1682068200000|2023-04-21 09:10:00|7734|7730.2|7732.9|7730.1|7736.4|7733.1|7729.9|7727.1|249
1682068500000|2023-04-21 09:15:00|7733|7729.2|7733.9|7730.1|7736.9|7734.1|7730.9|7728.1|361
1682068800000|2023-04-21 09:20:00|7734|7730.2|7733|7729.2|7740|7737.1|7731|7728.1|232
1682069100000|2023-04-21 09:25:00|7732|7729.1|7733|7730.2|7741|7738.2|7730.9|7728.1|377
1682069400000|2023-04-21 09:30:00|7733.9|7731.1|7736.9|7734.1|7741.9|7739.1|7729.9|7726.7|648
1682069700000|2023-04-21 09:35:00|7737|7733.2|7730.9|7728.1|7741.3|7738.5|7730.4|7727.1|444
1682070000000|2023-04-21 09:40:00|7730.4|7727.1|7732.9|7729.1|7735.9|7732.1|7730.4|7727.1|294
1682070300000|2023-04-21 09:45:00|7732|7729.2|7734.9|7731.1|7735.9|7732.1|7730.9|7728.1|188
1682070600000|2023-04-21 09:50:00|7733.9|7730.1|7723.9|7721.1|7735.7|7732.9|7722.9|7720.1|359
1682070900000|2023-04-21 09:55:00|7724.8|7722|7730.9|7727.1|7730.9|7728.1|7720.9|7718.1|386
1682071200000|2023-04-21 10:00:00|7730|7727.2|7736.9|7734.1|7737.9|7735.1|7725.9|7722.1|425
1682071500000|2023-04-21 10:05:00|7735.9|7733.1|7736.9|7734.1|7741.9|7739.1|7735.9|7733.1|495
1682071800000|2023-04-21 10:10:00|7737.9|7735.1|7729.9|7726.1|7740.4|7737.1|7727.9|7725.1|242
1682072100000|2023-04-21 10:15:00|7728.9|7727.1|7727.9|7725.1|7732.9|7729.6|7724|7721.2|251
1682072400000|2023-04-21 10:20:00|7728.8|7726|7728.9|7726.1|7731.9|7728.6|7726.9|7724.1|158
1682072700000|2023-04-21 10:25:00|7727.9|7725.1|7724.9|7721.1|7728.9|7726.1|7723.9|7720.1|149
1682073000000|2023-04-21 10:30:00|7723.9|7721|7723.9|7720.1|7725.9|7722.2|7720.9|7718.1|324
1682073300000|2023-04-21 10:35:00|7722.9|7719.2|7726.9|7724.1|7728.3|7725.1|7718.9|7715.7|384
1682073600000|2023-04-21 10:40:00|7725.9|7723.1|7723.9|7720.1|7728.4|7725.1|7720.8|7717.1|297
1682073900000|2023-04-21 10:45:00|7722.9|7721.1|7717.9|7715.1|7725.9|7723.1|7716.4|7713.1|295
1682074200000|2023-04-21 10:50:00|7717|7714.2|7731.9|7729.1|7733.9|7731.1|7716.9|7714|449
1682074500000|2023-04-21 10:55:00|7731.4|7728.1|7725.9|7723.1|7734.9|7731.5|7722.9|7720.1|295
1682074800000|2023-04-21 11:00:00|7724.9|7722.1|7726.9|7724.1|7727.9|7725.1|7714.9|7712.1|396
1682075100000|2023-04-21 11:05:00|7727.8|7724|7733.9|7730.1|7734.9|7732.1|7726.9|7724|435
1682075400000|2023-04-21 11:10:00|7732.9|7729.1|7739.9|7737.1|7739.9|7737.1|7731.9|7729.1|404
1682075700000|2023-04-21 11:15:00|7738.9|7736.1|7756.9|7754.1|7759.9|7757.1|7737.9|7734.1|1350
1682076000000|2023-04-21 11:20:00|7755.9|7753.1|7759.8|7757|7761.8|7758.5|7749.9|7746.6|834
1682076300000|2023-04-21 11:25:00|7759.9|7756.1|7753.8|7751|7761.8|7759|7752.8|7749.1|480
1682076600000|2023-04-21 11:30:00|7753.9|7751.1|7756.9|7754.1|7768.9|7766.1|7752.8|7749.6|1349
1682076900000|2023-04-21 11:35:00|7757.8|7755|7755.8|7753|7759.9|7757|7751.8|7749|569
1682077200000|2023-04-21 11:40:00|7755.9|7753.1|7754.8|7752|7757.9|7755|7753.8|7751|321
1682077500000|2023-04-21 11:45:00|7753.8|7751|7757.8|7755|7757.8|7755|7746.8|7744|1168
1682077800000|2023-04-21 11:50:00|7756.9|7754.1|7756.8|7754|7757.9|7755|7751.8|7749|528
1682078100000|2023-04-21 11:55:00|7756.9|7753.1|7756.8|7754|7758.7|7755.9|7753.8|7751|260
1682078400000|2023-04-21 12:00:00|7755.8|7753|7753.9|7751.1|7758.4|7755.1|7750.8|7748|612
1682078700000|2023-04-21 12:05:00|7753.8|7751|7771.8|7769|7773.8|7771|7749.8|7747|1321
1682079000000|2023-04-21 12:10:00|7771.9|7768.1|7765.8|7763|7774.8|7772|7764.8|7761.1|907
1682079300000|2023-04-21 12:15:00|7766.8|7764.9|7768.8|7766|7769.9|7767.1|7765.8|7763|626
1682079600000|2023-04-21 12:20:00|7769.8|7767|7785.8|7783|7785.9|7783|7769.8|7766|1411
1682079900000|2023-04-21 12:25:00|7785.9|7782.1|7773.9|7771.1|7786.3|7783.1|7772.9|7770.1|2713
1682080200000|2023-04-21 12:30:00|7773.4|7770.1|7771.9|7769.1|7776.9|7774.1|7769.9|7766.7|837
1682080500000|2023-04-21 12:35:00|7770.9|7768.1|7779.9|7777.1|7781.8|7779|7770.9|7768.1|529
1682080800000|2023-04-21 12:40:00|7780.9|7778.1|7784.9|7782.1|7788.8|7786|7777.9|7775.1|1565
1682081100000|2023-04-21 12:45:00|7785.8|7781.1|7781.9|7778.1|7794.4|7791.1|7780.9|7778.1|1545
1682081400000|2023-04-21 12:50:00|7782.8|7779.1|7774.9|7772.1|7786.8|7783.1|7774.8|7771.1|1091
1682081700000|2023-04-21 12:55:00|7775.8|7772|7769.9|7767.1|7778.9|7776.1|7767.9|7765|1549
1682082000000|2023-04-21 13:00:00|7770.8|7767|7780.8|7778|7780.8|7778|7759.9|7757|3823
1682082300000|2023-04-21 13:05:00|7779.9|7777.1|7779.8|7777|7785.9|7783.1|7768.8|7765.1|1759
1682082600000|2023-04-21 13:10:00|7779.9|7777.1|7819.9|7817.1|7820.9|7818.1|7778.9|7776|3156
1682082900000|2023-04-21 13:15:00|7820.9|7817|7813.9|7811.1|7820.9|7817.1|7809.9|7807|2045
1682083200000|2023-04-21 13:20:00|7813.4|7810.1|7829.8|7826|7836.4|7833.1|7812.9|7810|2897
1682083500000|2023-04-21 13:25:00|7828.9|7827|7822.9|7819.1|7837.9|7835|7819.9|7817.1|4106
1682083800000|2023-04-21 13:30:00|7822|7820.1|7822.9|7820.1|7823|7820.2|7807|7803.7|2896
1682084100000|2023-04-21 13:35:00|7823.9|7821.1|7818.9|7816.1|7833.9|7831.1|7812.9|7810.1|3084
1682084400000|2023-04-21 13:40:00|7819.9|7817.1|7810.9|7808.1|7821.9|7819.1|7805.9|7803.1|2154
1682084700000|2023-04-21 13:45:00|7811.9|7807.2|7806.9|7804.1|7811.9|7809.1|7795.9|7793.1|3918
1682085000000|2023-04-21 13:50:00|7804.9|7802.1|7793.1|7790.3|7806.3|7803.1|7792.1|7788.8|7703
1682085300000|2023-04-21 13:55:00|7792.2|7789.4|7799.1|7795.3|7799.2|7796.4|7785.1|7781.3|1915
1682085600000|2023-04-21 14:00:00|7798.1|7796.3|7786.1|7783.3|7799.1|7796.3|7779.1|7776.3|2435
1682085900000|2023-04-21 14:05:00|7787.1|7784.3|7777.2|7773.4|7802.1|7799.3|7774.2|7771.4|5442
1682086200000|2023-04-21 14:10:00|7778.1|7774.3|7791.1|7787.3|7791.6|7788.3|7774.2|7771.4|2638
1682086500000|2023-04-21 14:15:00|7790.1|7788.3|7797.1|7794.3|7801.1|7798.3|7787.2|7784.3|2511
1682086800000|2023-04-21 14:20:00|7798.1|7795.3|7801.1|7798.3|7808.1|7805.3|7787.2|7784.4|2620
1682087100000|2023-04-21 14:25:00|7802.1|7799.3|7808.1|7804.3|7816.1|7813.3|7801.1|7798.3|1756
1682087400000|2023-04-21 14:30:00|7807.1|7803.3|7772.2|7769.4|7810.1|7807.3|7771.2|7768.4|2522
1682087700000|2023-04-21 14:35:00|7772.1|7769.3|7770.2|7767.4|7784.6|7781.4|7768.2|7765.4|1680
1682088000000|2023-04-21 14:40:00|7769.2|7766.4|7738.3|7735.5|7769.2|7766.4|7732.3|7729.5|5488
1682088300000|2023-04-21 14:45:00|7737.4|7734.6|7745.3|7742.5|7755.3|7752.5|7730.3|7727.5|4603
1682088600000|2023-04-21 14:50:00|7746.2|7743.4|7777.2|7774.4|7781.1|7777.4|7741.4|7738.6|4146
1682088900000|2023-04-21 14:55:00|7778.1|7775.3|7757.3|7754.5|7789.1|7786.3|7755.2|7752.4|2515
1682089200000|2023-04-21 15:00:00|7758.2|7754.4|7778.2|7775.4|7780.2|7777.4|7751.3|7748.4|1834
1682089500000|2023-04-21 15:05:00|7779.1|7775.3|7778.2|7775.4|7786.2|7783.4|7771.2|7768.3|1306
1682089800000|2023-04-21 15:10:00|7777.3|7774.5|7774.2|7771.4|7785.2|7781.9|7764.2|7761.4|1088
1682090100000|2023-04-21 15:15:00|7775.1|7771.3|7773.2|7770.4|7781.2|7778.4|7765.2|7762.3|1004
1682090400000|2023-04-21 15:20:00|7774.1|7771.3|7775.2|7772.4|7796.2|7793.4|7773.2|7770.4|2172
1682090700000|2023-04-21 15:25:00|7776.2|7773.4|7792.2|7788.4|7799.6|7796.4|7769.2|7766.4|2827
1682091000000|2023-04-21 15:30:00|7792.1|7788.3|7792.1|7788.3|7797.1|7794.3|7779.2|7776.3|3163
1682091300000|2023-04-21 15:35:00|7791.2|7788.4|7772.2|7769.4|7794.2|7790.9|7772.2|7769.4|1147
1682091600000|2023-04-21 15:40:00|7773.2|7770.4|7782.2|7778.4|7785.1|7782.3|7769.2|7766.4|1160
1682091900000|2023-04-21 15:45:00|7781.2|7779.4|7775.2|7772.4|7788.3|7785.4|7772.2|7769.4|1710
1682092200000|2023-04-21 15:50:00|7774.3|7771.4|7792.3|7788.5|7795.2|7792.4|7774.3|7771.4|1278
1682092500000|2023-04-21 15:55:00|7791.2|7788.4|7791.2|7788.4|7799.7|7796.4|7790.3|7787.5|1080
1682092800000|2023-04-21 16:00:00|7792.1|7789.3|7793.2|7790.4|7797.3|7794.5|7789.3|7786.4|691
1682093100000|2023-04-21 16:05:00|7794.2|7791.4|7797.2|7794.4|7806.3|7803.5|7793.2|7790|1263
1682093400000|2023-04-21 16:10:00|7798.2|7794.5|7807.2|7804.4|7809.6|7806.4|7793.2|7790.4|1019
1682093700000|2023-04-21 16:15:00|7806.2|7803.4|7806.2|7803.4|7809.2|7806.4|7803.2|7800.4|868
1682094000000|2023-04-21 16:20:00|7807.2|7804.4|7806.2|7803.4|7808.2|7805.3|7798.2|7795.4|1180
1682094300000|2023-04-21 16:25:00|7806.3|7802.5|7792.2|7789.4|7806.3|7803|7791.3|7788.4|760
1682094600000|2023-04-21 16:30:00|7791.3|7788.5|7784.2|7781.4|7792.3|7789.4|7781.3|7778.4|868
1682094900000|2023-04-21 16:35:00|7783.3|7780.5|7767.2|7764.4|7789.2|7786.4|7766.2|7763.4|1379
1682095200000|2023-04-21 16:40:00|7768.2|7765.4|7775.2|7772.4|7775.3|7772.5|7763.8|7760.5|1302
1682095500000|2023-04-21 16:45:00|7775.1|7772.3|7773.2|7770.4|7785.2|7782.4|7770.2|7767.4|1142
1682095800000|2023-04-21 16:50:00|7772.2|7769.4|7775.2|7772.4|7779.2|7776.4|7771.2|7768.4|844
1682096100000|2023-04-21 16:55:00|7776.2|7773.4|7767.2|7764.4|7780.3|7777.5|7766.3|7763.4|944
1682096400000|2023-04-21 17:00:00|7766.3|7763.5|7755.3|7752.5|7770.2|7766.5|7754.3|7751.4|2810
1682096700000|2023-04-21 17:05:00|7754.8|7751.5|7757.3|7754.5|7762.3|7758.9|7753.2|7749.5|1779
1682097000000|2023-04-21 17:10:00|7758.3|7755.4|7754.3|7751.5|7767.2|7764.4|7752.2|7748.4|1765
1682097300000|2023-04-21 17:15:00|7755.2|7752.4|7754.2|7751.4|7758.3|7755.4|7751.2|7748.4|1421
1682097600000|2023-04-21 17:20:00|7754.3|7750.4|7766.2|7763.4|7767.2|7764.4|7752.2|7749.4|1003
1682097900000|2023-04-21 17:25:00|7767.2|7764.4|7761.2|7758.4|7771.2|7768.4|7759.3|7756.5|1533
1682098200000|2023-04-21 17:30:00|7762.2|7759.4|7770.2|7767.4|7772.2|7769.4|7761.7|7758.9|731
1682098500000|2023-04-21 17:35:00|7771.2|7768.4|7777.3|7774.5|7779.6|7776.5|7768.2|7765.4|1474
1682098800000|2023-04-21 17:40:00|7778.2|7775.4|7780.3|7777.5|7787.3|7784.4|7777.2|7774.4|1107
1682099100000|2023-04-21 17:45:00|7780.2|7777.4|7776.3|7773.5|7780.3|7777.4|7769.3|7766.5|1238
1682099400000|2023-04-21 17:50:00|7777.3|7774.5|7773.3|7770.5|7781.3|7778.5|7769.3|7766.5|1117
1682099700000|2023-04-21 17:55:00|7772.3|7769.5|7781.3|7778.5|7785.3|7782.5|7772.3|7769.4|1193
1682100000000|2023-04-21 18:00:00|7779.5|7777.5|7778.2|7775.4|7785.3|7781.5|7774.3|7771.5|2049
1682100300000|2023-04-21 18:05:00|7779.2|7775.5|7782.2|7779.4|7786.2|7783.4|7773.2|7770|1097
1682100600000|2023-04-21 18:10:00|7783.1|7780.3|7784.3|7781.5|7788.3|7785.4|7778.2|7775.4|2774
1682100900000|2023-04-21 18:15:00|7783.3|7780.5|7779.3|7776.5|7787.3|7784.5|7772.3|7769.5|2547
1682101200000|2023-04-21 18:20:00|7778.3|7775.5|7778.3|7775.5|7780.3|7777.5|7765.3|7762.5|3195
1682101500000|2023-04-21 18:25:00|7779.3|7776.5|7790.4|7787.6|7795.4|7792.6|7776.4|7773.6|9837
1682101800000|2023-04-21 18:30:00|7790.3|7787.5|7785.5|7781.7|7791.5|7788.7|7784.5|7781.7|6549
1682102100000|2023-04-21 18:35:00|7784.5|7782.7|7779.4|7776.6|7788.4|7785.6|7779.4|7776.2|2994
1682102400000|2023-04-21 18:40:00|7778.5|7775.6|7777.4|7774.6|7781.4|7778.6|7775.5|7772.7|588
1682102700000|2023-04-21 18:45:00|7777.5|7773.7|7776.4|7773.6|7777.5|7774.6|7771.4|7768.6|1231
1682103000000|2023-04-21 18:50:00|7776.5|7772.7|7778.4|7774.6|7778.4|7775.6|7773.4|7770.6|231
1682103300000|2023-04-21 18:55:00|7778.3|7775.5|7776.3|7773.5|7778.4|7775.5|7773.3|7770.5|259
1682103600000|2023-04-21 19:00:00|7775.4|7772.6|7774.4|7771.6|7778.4|7775.6|7774.3|7771.5|230
1682103900000|2023-04-21 19:05:00|7774.3|7771.5|7774.3|7771.5|7775.3|7772.5|7770.4|7767.6|389
1682104200000|2023-04-21 19:10:00|7774.4|7771.6|7772.4|7769.6|7774.4|7771.6|7768.5|7765.6|456
1682104500000|2023-04-21 19:15:00|7772.3|7769.5|7773.4|7770.6|7774.4|7771.6|7769.4|7766.5|275
1682104800000|2023-04-21 19:20:00|7774.3|7771.5|7768.3|7765.5|7776.4|7773.5|7768.3|7765.5|239
1682105100000|2023-04-21 19:25:00|7768.4|7765.6|7773.4|7770.6|7774.4|7771.6|7768.3|7765.5|348
1682105400000|2023-04-21 19:30:00|7774.3|7770.5|7776.4|7772.6|7778.4|7775.5|7772.4|7769.5|258
1682105700000|2023-04-21 19:35:00|7776.3|7773.5|7777.4|7774.6|7779.8|7776.6|7775.3|7772.5|140
1682106000000|2023-04-21 19:40:00|7776.5|7773.7|7776.4|7773.6|7778.4|7775.6|7774.4|7771.6|113
1682106300000|2023-04-21 19:45:00|7776.3|7773.5|7775.4|7772.6|7777.3|7774.5|7772.4|7769.5|238
1682106600000|2023-04-21 19:50:00|7776.3|7773.5|7778.3|7775.5|7779.4|7776.5|7775.4|7772.5|195
1682106900000|2023-04-21 19:55:00|7777.4|7774.6|7776.3|7773.5|7779.4|7776.5|7775.4|7772.1|538
1682107200000|2023-04-21 20:00:00|7776.4|7773.6|7780.4|7776.6|7781.4|7777.6|7775.4|7772.6|273
1682107500000|2023-04-21 20:05:00|7780.3|7777.5|7778.4|7774.6|7780.4|7777.5|7777.4|7774.6|96
1682107800000|2023-04-21 20:10:00|7778.3|7775.5|7779.4|7776.6|7781.4|7778|7775.4|7772.5|89
1682108100000|2023-04-21 20:15:00|7778.9|7775.6|7775.4|7772.6|7778.9|7776.1|7775.4|7772.6|77
1682108400000|2023-04-21 20:20:00|7776.4|7772.1|7777.5|7773.7|7777.5|7774.7|7774.4|7771.6|439
1682108700000|2023-04-21 20:25:00|7776.5|7773.2|7786.4|7783.6|7786.5|7783.6|7776.5|7773.2|225
1682109000000|2023-04-21 20:30:00|7785.5|7782.7|7786.5|7783.7|7787.5|7784.7|7784.5|7781.2|282
1682109300000|2023-04-21 20:35:00|7786.4|7783.6|7785.5|7782.7|7786.5|7783.7|7784.5|7781.2|88
1682109600000|2023-04-21 20:40:00|7786.5|7783.6|7796.4|7792.6|7796.4|7792.6|7785.4|7782.6|325
1682109900000|2023-04-21 20:45:00|7795.4|7791.7|7792.4|7788.6|7799.9|7796.7|7790.4|7786.6|283
1682110200000|2023-04-21 20:50:00|7790.4|7787.6|7789.4|7786.6|7791.4|7787.6|7784.4|7781.6|240
1682110500000|2023-04-21 20:55:00|7790.4|7787.6|7795.8|7792|7797.9|7794.6|7789.5|7786.6|245
1682287200000|2023-04-23 22:00:00|7789.3|7785.5|7780.3|7776.5|7789.8|7786.5|7770.6|7767.5|533
1682287500000|2023-04-23 22:05:00|7779.3|7776.6|7771.3|7768.5|7780.3|7776.6|7770.3|7767.5|293
1682287800000|2023-04-23 22:10:00|7771.4|7767.6|7773.3|7769.5|7776.8|7773.5|7764.8|7761.5|290
1682288100000|2023-04-23 22:15:00|7772.3|7770.5|7769.3|7766.5|7773.3|7770.5|7767.3|7763.6|63
1682288400000|2023-04-23 22:20:00|7768.5|7765.5|7773.3|7769.5|7773.3|7769.5|7764.3|7760.6|79
1682288700000|2023-04-23 22:25:00|7772.4|7769.6|7764.3|7761.5|7773.3|7769.6|7764.3|7761.5|80
1682289000000|2023-04-23 22:30:00|7765.3|7761.6|7766.4|7762.6|7766.4|7763.5|7760.4|7757.5|88
1682289300000|2023-04-23 22:35:00|7766.3|7762.5|7771.3|7767.5|7771.4|7768.5|7765.3|7762.5|76
1682289600000|2023-04-23 22:40:00|7771.2|7768.4|7775.3|7772.5|7775.5|7772.7|7770.3|7767.5|235
1682289900000|2023-04-23 22:45:00|7775.4|7771.6|7775.3|7772.5|7775.4|7772.5|7768.3|7765.5|114
1682290200000|2023-04-23 22:50:00|7774.4|7771.5|7779.3|7776.5|7780.3|7777.5|7773.3|7769.5|160
1682290500000|2023-04-23 22:55:00|7780.3|7776.6|7780.3|7777.5|7781.3|7778.5|7779.3|7776.5|107
1682290800000|2023-04-23 23:00:00|7779.5|7776.7|7774.4|7771.6|7779.5|7776.7|7774.3|7771.5|52
1682291100000|2023-04-23 23:05:00|7774.5|7771.7|7774.3|7771.5|7775.7|7772.5|7773.4|7770.5|43
1682291400000|2023-04-23 23:10:00|7774.4|7770.5|7775.4|7771.6|7778.3|7775.5|7774.3|7770.5|49
1682291700000|2023-04-23 23:15:00|7774.4|7770.6|7772.3|7769.5|7774.4|7771.5|7772.3|7769.4|29
1682292000000|2023-04-23 23:20:00|7773.3|7770.5|7773.3|7770.5|7773.4|7770.6|7771.3|7768.5|73
1682292300000|2023-04-23 23:25:00|7772.5|7769.7|7771.3|7768.5|7772.5|7769.7|7770.3|7767.5|42
1682292600000|2023-04-23 23:30:00|7771.4|7767.6|7770.3|7767.5|7773.3|7769.6|7769.4|7766.5|40
1682292900000|2023-04-23 23:35:00|7769.4|7766.6|7770.3|7766.5|7770.4|7767.4|7769.3|7766.4|35
1682293200000|2023-04-23 23:40:00|7769.4|7766.6|7769.3|7765.5|7770.2|7766.6|7767.4|7764.5|38
1682293500000|2023-04-23 23:45:00|7769.2|7766.4|7770.3|7767.5|7775.2|7771.5|7768.3|7765.5|104
1682293800000|2023-04-23 23:50:00|7771.3|7767.6|7772.3|7768.5|7773.3|7770.5|7771.3|7767.6|20
1682294100000|2023-04-23 23:55:00|7771.4|7768.6|7771.3|7768.5|7772.3|7769.5|7770.3|7767.4|37
1682294400000|2023-04-24 00:00:00|7771.4|7768.6|7764.3|7761.5|7772.4|7769.5|7763.3|7760.4|305
1682294700000|2023-04-24 00:05:00|7765.2|7761.4|7762.3|7759.5|7765.4|7762.5|7759.3|7756.4|146
1682295000000|2023-04-24 00:10:00|7763.2|7759.4|7761.3|7757.5|7763.3|7759.6|7759.3|7756.1|146
1682295300000|2023-04-24 00:15:00|7761.2|7758.4|7759.4|7755.6|7764.3|7760.6|7758.3|7755.5|76
1682295600000|2023-04-24 00:20:00|7759.3|7756.5|7756.3|7753.5|7761.4|7758.6|7756.3|7753.4|110
1682295900000|2023-04-24 00:25:00|7755.8|7752.5|7750.3|7747.5|7756.4|7753.5|7750.3|7746.6|215
1682296200000|2023-04-24 00:30:00|7750.4|7746.6|7751.3|7748.5|7752.4|7749.5|7748.3|7745.4|103
1682296500000|2023-04-24 00:35:00|7749.7|7745.9|7742.3|7739.5|7749.7|7745.9|7742.3|7739.4|214
1682296800000|2023-04-24 00:40:00|7742.2|7739.4|7737.3|7733.5|7743.3|7740.5|7735.3|7732.5|304
1682297100000|2023-04-24 00:45:00|7737.2|7734.4|7738.3|7735.5|7738.4|7735.5|7735.3|7732.5|121
1682297400000|2023-04-24 00:50:00|7738.4|7735.6|7736.4|7733.6|7739.3|7736.4|7734.3|7731.5|173
1682297700000|2023-04-24 00:55:00|7737.3|7733.5|7741.3|7738.5|7741.3|7738.5|7734.3|7731.5|213
1682298000000|2023-04-24 01:00:00|7741.4|7738.6|7742.3|7739.5|7743.3|7740.4|7730.3|7727.5|605
1682298300000|2023-04-24 01:05:00|7741.4|7738.6|7750.3|7746.5|7750.4|7747.5|7737.4|7734.5|465
1682298600000|2023-04-24 01:10:00|7750.4|7746.6|7756.3|7753.5|7756.4|7753.5|7745.3|7742.5|362
1682298900000|2023-04-24 01:15:00|7756.4|7752.6|7756.3|7753.5|7758.4|7755.5|7753.4|7750.5|211
1682299200000|2023-04-24 01:20:00|7756.4|7753.6|7751.3|7748.5|7758.4|7755.5|7750.3|7747.4|191
1682299500000|2023-04-24 01:25:00|7749.4|7746.6|7742.4|7738.6|7752.2|7748.5|7740.3|7737.5|244
1682299800000|2023-04-24 01:30:00|7741.3|7738.5|7745.3|7742.5|7747.4|7744.5|7736.3|7733.5|192
1682300100000|2023-04-24 01:35:00|7746.3|7742.6|7742.3|7739.5|7747.4|7744.5|7741.3|7738.4|146
1682300400000|2023-04-24 01:40:00|7741.3|7738.5|7732.3|7728.5|7743.3|7740.5|7731.3|7728.5|224
1682300700000|2023-04-24 01:45:00|7731.4|7728.6|7736.3|7733.5|7738.3|7735.5|7731.3|7728.4|232
1682301000000|2023-04-24 01:50:00|7735.8|7732.5|7730.3|7727.5|7737.3|7734.5|7728.3|7725|239
1682301300000|2023-04-24 01:55:00|7729.3|7726.5|7720.3|7717.5|7729.3|7726.5|7720.3|7717.5|397
1682301600000|2023-04-24 02:00:00|7719.4|7716.6|7729.3|7725.5|7729.3|7726.5|7719.3|7716.4|269
1682301900000|2023-04-24 02:05:00|7728.8|7726|7728.3|7724.5|7730.3|7726.5|7724.3|7721.4|176
1682302200000|2023-04-24 02:10:00|7727.3|7723.5|7727.3|7724.5|7730.3|7727.5|7726.3|7722.5|74
1682302500000|2023-04-24 02:15:00|7726.3|7723.5|7728.2|7725.4|7729.3|7726.5|7726.3|7723.5|84
1682302800000|2023-04-24 02:20:00|7727.2|7724.4|7717.2|7714.4|7728.2|7725.4|7716.2|7713.4|369
1682303100000|2023-04-24 02:25:00|7717.3|7713.5|7720.2|7717.4|7720.3|7717.4|7716.2|7713.4|132
1682303400000|2023-04-24 02:30:00|7719.3|7716.5|7718.2|7715.4|7721.2|7718.4|7717.3|7714.4|133
1682303700000|2023-04-24 02:35:00|7718.3|7715.5|7711.2|7708.4|7719.2|7715.5|7709.2|7706.4|210
1682304000000|2023-04-24 02:40:00|7711.3|7708.5|7713.2|7710.4|7717.7|7714.4|7711.3|7708.4|191
1682304300000|2023-04-24 02:45:00|7713.3|7709.5|7716.2|7712.4|7717.3|7714.4|7712.2|7709.1|189
1682304600000|2023-04-24 02:50:00|7715.2|7712.6|7704.2|7701.4|7717.3|7714.4|7704.2|7701.4|246
1682304900000|2023-04-24 02:55:00|7704.3|7700.5|7707.2|7704.4|7710.3|7706.6|7703.2|7700.1|301
1682305200000|2023-04-24 03:00:00|7707.3|7703.5|7712.2|7709.4|7716.2|7713.4|7706.2|7703.4|206
1682305500000|2023-04-24 03:05:00|7713.2|7710.4|7716.3|7713.5|7722.3|7719.4|7713.2|7709.5|295
1682305800000|2023-04-24 03:10:00|7716.2|7712.4|7715.2|7712.4|7718.1|7715.3|7714.4|7711.5|110
1682306100000|2023-04-24 03:15:00|7715.3|7711.5|7711.2|7708.4|7715.7|7712.4|7709.4|7706.5|118
1682306400000|2023-04-24 03:20:00|7710.4|7707.6|7714.2|7711.4|7714.3|7711.4|7707.2|7704.3|115
1682306700000|2023-04-24 03:25:00|7713.3|7710.5|7717.2|7714.4|7718.3|7715.4|7713.2|7710.3|195
1682307000000|2023-04-24 03:30:00|7717.3|7714.5|7714.2|7711.4|7718.2|7714.9|7713.2|7710.3|69
1682307300000|2023-04-24 03:35:00|7713.2|7710.4|7712.2|7709.4|7716.2|7713.4|7712.2|7709.3|127
1682307600000|2023-04-24 03:40:00|7713.3|7709.5|7713.2|7709.4|7713.7|7710.4|7711.3|7708.4|35
1682307900000|2023-04-24 03:45:00|7712.2|7709.3|7711.2|7708.4|7713.2|7709.4|7710.2|7707.4|56
1682308200000|2023-04-24 03:50:00|7712.1|7709.3|7715.3|7711.5|7715.3|7712.4|7711.2|7708.4|82
1682308500000|2023-04-24 03:55:00|7715.2|7711.4|7714.2|7711.4|7715.3|7712.4|7714.2|7711.3|31
1682308800000|2023-04-24 04:00:00|7714.3|7710.5|7712.2|7709.4|7714.3|7711|7712.2|7709.4|37
1682309100000|2023-04-24 04:05:00|7711.4|7708.6|7711.2|7708.4|7713.3|7710.4|7711.2|7708.3|95
1682309400000|2023-04-24 04:10:00|7710.2|7707.4|7707.3|7703.5|7710.2|7707.4|7706.1|7702.4|174
1682309700000|2023-04-24 04:15:00|7706.2|7703.4|7702.2|7699.4|7706.3|7703.5|7701.2|7698.4|145
1682310000000|2023-04-24 04:20:00|7701.3|7698.5|7701.2|7698.4|7704.2|7701.4|7700.3|7697.5|118
1682310300000|2023-04-24 04:25:00|7700.3|7697.5|7703.2|7700.4|7703.3|7700.5|7700.3|7697.4|143
1682310600000|2023-04-24 04:30:00|7703.3|7699.5|7700.2|7697.4|7703.3|7700.4|7699.2|7696.1|124
1682310900000|2023-04-24 04:35:00|7700.3|7697.5|7697.3|7693.5|7700.3|7697.5|7696.2|7693.4|157
1682311200000|2023-04-24 04:40:00|7697.2|7694.4|7701.2|7698.4|7701.3|7698.5|7696.2|7693.4|91
1682311500000|2023-04-24 04:45:00|7701.4|7698.6|7701.2|7698.4|7703.2|7700.4|7701.2|7698.1|76
1682311800000|2023-04-24 04:50:00|7701.3|7698.5|7701.2|7698.4|7702.2|7699.4|7699.8|7696.5|60
1682312100000|2023-04-24 04:55:00|7702.2|7699.4|7699.2|7696.4|7703.2|7699.4|7698.2|7695.4|134
1682312400000|2023-04-24 05:00:00|7698.4|7695.6|7692.2|7689.4|7700.3|7697.4|7691.2|7688.1|289
1682312700000|2023-04-24 05:05:00|7693.3|7689.5|7693.2|7690.4|7695.3|7692.5|7691.2|7688.3|150
1682313000000|2023-04-24 05:10:00|7694.1|7691.3|7696.2|7693.4|7696.3|7693.4|7691.2|7688.4|136
1682313300000|2023-04-24 05:15:00|7697.1|7693.3|7695.2|7692.4|7697.1|7693.8|7691.2|7688.4|284
1682313600000|2023-04-24 05:20:00|7696.1|7693.3|7692.3|7689.5|7697.3|7694.4|7692.2|7689.3|132
1682313900000|2023-04-24 05:25:00|7692.2|7689.4|7693.2|7690.4|7694.3|7690.5|7691.2|7688.3|104
1682314200000|2023-04-24 05:30:00|7693.3|7690.5|7681.2|7678.4|7696.3|7692.5|7680.2|7676.5|777
1682314500000|2023-04-24 05:35:00|7682.2|7679.4|7682.2|7679.4|7684.4|7681.4|7677.3|7674.4|488
1682314800000|2023-04-24 05:40:00|7683.2|7678.4|7687.2|7684.4|7689.3|7686.4|7678.3|7675|395
1682315100000|2023-04-24 05:45:00|7686.3|7683.5|7694.1|7691.3|7694.3|7691.3|7685.4|7682.5|383
1682315400000|2023-04-24 05:50:00|7694.2|7690.4|7690.2|7686.4|7695.3|7692.4|7688.2|7685.3|130
1682315700000|2023-04-24 05:55:00|7690.1|7687.3|7682.3|7679.5|7690.3|7687.4|7680.2|7677.3|349
1682316000000|2023-04-24 06:00:00|7682.2|7679.4|7680.2|7676.4|7683.3|7680.4|7676.2|7673.3|296
1682316300000|2023-04-24 06:05:00|7680.3|7676.5|7680.2|7677.4|7683.2|7679.8|7674.3|7671.3|265
1682316600000|2023-04-24 06:10:00|7680.3|7676.5|7685.2|7682.4|7689.3|7686.4|7679.2|7676.3|238
1682316900000|2023-04-24 06:15:00|7686.2|7683.4|7686.2|7683.4|7688.3|7685.4|7684.2|7681.4|159
1682317200000|2023-04-24 06:20:00|7687.1|7683.3|7693.3|7689.5|7697.2|7694.4|7686.2|7683.3|261
1682317500000|2023-04-24 06:25:00|7693.2|7690.4|7694.2|7691.4|7695.6|7692.4|7691.2|7687.4|342
1682317800000|2023-04-24 06:30:00|7695.2|7690.4|7680.2|7677.4|7695.2|7690.4|7679.2|7676.3|395
1682318100000|2023-04-24 06:35:00|7681|7678.2|7684.2|7681.4|7686.2|7683.4|7679.7|7676.4|196
1682318400000|2023-04-24 06:40:00|7685.1|7681.3|7687.2|7684.4|7688.2|7685.4|7680.2|7677.3|231
1682318700000|2023-04-24 06:45:00|7686.3|7683.5|7690.2|7687.4|7694.2|7691.4|7686.2|7683.3|271
1682319000000|2023-04-24 06:50:00|7691.2|7686.4|7695.2|7692.4|7696.2|7693.4|7691.2|7686.4|184
1682319300000|2023-04-24 06:55:00|7694.3|7691.5|7690.1|7687.3|7695.2|7692.4|7687.2|7684.4|200
1682319600000|2023-04-24 07:00:00|7690.2|7686.4|7679.2|7676.4|7690.2|7686.4|7677.1|7674.3|853
1682319900000|2023-04-24 07:05:00|7679.1|7675.4|7675.1|7672.3|7681.1|7678.3|7671.1|7668.3|1017
1682320200000|2023-04-24 07:10:00|7676.1|7673.3|7673.1|7670.3|7680.2|7677.3|7671.2|7668.3|473
1682320500000|2023-04-24 07:15:00|7674.1|7671.3|7685.1|7682.3|7692.1|7688.4|7673.2|7670.4|636
1682320800000|2023-04-24 07:20:00|7685.2|7682.4|7686.1|7682.3|7692.2|7689.3|7685.1|7682.3|306
1682321100000|2023-04-24 07:25:00|7685.1|7681.4|7688.1|7685.3|7692.2|7689.3|7684.1|7681.3|327
1682321400000|2023-04-24 07:30:00|7687.1|7684.3|7696.1|7693.3|7696.1|7693.3|7687.1|7684.3|1625
1682321700000|2023-04-24 07:35:00|7696.2|7693.4|7706|7703.2|7710.1|7707.2|7696.1|7693.2|1326
1682322000000|2023-04-24 07:40:00|7705.1|7702.2|7711|7707.2|7712.1|7709.2|7702|7699.2|796
1682322300000|2023-04-24 07:45:00|7710.1|7707.3|7716.1|7713.3|7720.1|7717.3|7709.1|7706.2|809
1682322600000|2023-04-24 07:50:00|7716.2|7712.4|7715.1|7712.3|7723.2|7720.3|7714.1|7711.3|499
1682322900000|2023-04-24 07:55:00|7715.6|7711.8|7728.1|7725.3|7729.1|7725.8|7714.6|7711.3|552
1682323200000|2023-04-24 08:00:00|7728.2|7725.4|7731.1|7728.3|7734.1|7731.3|7724.1|7721.2|1120
1682323500000|2023-04-24 08:05:00|7731|7728.2|7737.1|7734.3|7738.2|7735.3|7730.1|7727.2|777
1682323800000|2023-04-24 08:10:00|7737.2|7734.4|7739.1|7736.3|7741.1|7738.3|7734.3|7731.2|563
1682324100000|2023-04-24 08:15:00|7740|7736.2|7749|7746.2|7750.1|7747.3|7736.9|7733.2|928
1682324400000|2023-04-24 08:20:00|7748.1|7745.3|7745.1|7742.3|7751.1|7748.3|7741.2|7738.2|614
1682324700000|2023-04-24 08:25:00|7744.1|7741.3|7755.9|7753.1|7761|7758.1|7743.1|7740.3|2212
1682325000000|2023-04-24 08:30:00|7756.9|7753|7770.8|7768|7772.8|7770|7753.9|7751|1642
1682325300000|2023-04-24 08:35:00|7771.7|7767|7770.8|7768|7781.8|7778.9|7770.8|7767|989
1682325600000|2023-04-24 08:40:00|7771.7|7767.9|7782.8|7780|7790.8|7788|7771.7|7767.9|1282
1682325900000|2023-04-24 08:45:00|7783.7|7779.9|7787.7|7784.9|7795.7|7791.9|7782.8|7779.9|1214
1682326200000|2023-04-24 08:50:00|7788.7|7783.9|7794.7|7791.9|7796.7|7793.9|7787.7|7783.9|670
1682326500000|2023-04-24 08:55:00|7795.7|7792.9|7783.7|7780.9|7796.7|7792.9|7776.7|7773.9|862
1682326800000|2023-04-24 09:00:00|7784.7|7781.9|7771.7|7768.9|7784.8|7781.9|7767.7|7764.4|1231
1682327100000|2023-04-24 09:05:00|7771.8|7768|7778.9|7775.1|7781.8|7779|7771.7|7767.9|673
1682327400000|2023-04-24 09:10:00|7778.8|7776.1|7768.9|7765.1|7778.9|7776.1|7764.8|7761.6|677
1682327700000|2023-04-24 09:15:00|7768.8|7766|7766.8|7764|7773|7770.1|7766.8|7763.1|374
1682328000000|2023-04-24 09:20:00|7766.9|7764.1|7762.8|7760|7769|7766.1|7759.8|7756|470
1682328300000|2023-04-24 09:25:00|7762.9|7760.1|7766.9|7764.1|7768.8|7765.9|7762.9|7760|263
1682328600000|2023-04-24 09:30:00|7766.1|7763.3|7768.9|7765.1|7769.9|7767.1|7764.4|7761.1|264
1682328900000|2023-04-24 09:35:00|7768|7765.2|7768.9|7766.1|7769.8|7766.1|7762.9|7760|277
1682329200000|2023-04-24 09:40:00|7767.9|7765.1|7784.7|7781.9|7784.8|7781.9|7766.9|7764|666
1682329500000|2023-04-24 09:45:00|7783.9|7781.1|7782.8|7779|7787.8|7784.1|7781.8|7778.9|341
1682329800000|2023-04-24 09:50:00|7782.7|7779.9|7783.9|7781.1|7785.2|7782.1|7777.9|7775.1|422
1682330100000|2023-04-24 09:55:00|7782.9|7780.1|7772.9|7770.1|7783.8|7780.1|7771.9|7769.1|395
1682330400000|2023-04-24 10:00:00|7773.7|7770.9|7759.9|7757.1|7775.9|7773.1|7756.9|7754.1|887
1682330700000|2023-04-24 10:05:00|7760|7756.1|7759.8|7756|7761.7|7758.9|7755.9|7753|469
1682331000000|2023-04-24 10:10:00|7758.9|7756.1|7763.9|7761.1|7765.4|7762.1|7755.9|7753|354
1682331300000|2023-04-24 10:15:00|7764|7760.2|7763.9|7761.1|7769.8|7767|7759.9|7757|342
1682331600000|2023-04-24 10:20:00|7764.8|7761|7764.9|7762.1|7767|7764.1|7761.9|7758.8|234
1682331900000|2023-04-24 10:25:00|7764.1|7761.3|7768.9|7766.1|7768.9|7766.1|7761.9|7759.1|270
1682332200000|2023-04-24 10:30:00|7768.1|7765.3|7766.9|7764.1|7770.8|7767.5|7764.9|7761.6|210
1682332500000|2023-04-24 10:35:00|7766.8|7764|7769.9|7767.1|7773|7770.1|7765.9|7763|275
1682332800000|2023-04-24 10:40:00|7769.8|7767|7773.9|7771.1|7776.9|7774.1|7769.8|7766.1|378
1682333100000|2023-04-24 10:45:00|7774.9|7771.2|7769.9|7767.1|7775.9|7772.9|7769.8|7766.1|228
1682333400000|2023-04-24 10:50:00|7770.9|7768.1|7761.9|7759.1|7771.9|7769.1|7761|7758.1|413
1682333700000|2023-04-24 10:55:00|7760|7757.2|7759.9|7757.1|7762|7759.1|7756.9|7753.7|462
1682334000000|2023-04-24 11:00:00|7760|7756.2|7758.9|7756.1|7764|7761.1|7757.9|7755.1|429
1682334300000|2023-04-24 11:05:00|7757.9|7755.1|7762.9|7760.1|7763|7760.1|7757.5|7754.2|252
1682334600000|2023-04-24 11:10:00|7761.9|7759.1|7760.9|7758.1|7762.8|7759.5|7756.9|7754|299
1682334900000|2023-04-24 11:15:00|7760.8|7757.1|7766.9|7764.1|7768.9|7766.1|7760|7757|293
1682335200000|2023-04-24 11:20:00|7765.9|7763.1|7767.9|7765.1|7769.8|7766.5|7764.9|7762|242
1682335500000|2023-04-24 11:25:00|7768|7764.2|7771.9|7769.1|7773.9|7771.1|7766.9|7763.7|253
1682335800000|2023-04-24 11:30:00|7772.8|7770|7774.9|7772.1|7776.9|7773.2|7770|7767.2|474
1682336100000|2023-04-24 11:35:00|7775.8|7773|7774.9|7772.1|7776|7773.1|7771.9|7768.2|466
1682336400000|2023-04-24 11:40:00|7775.8|7772|7763.9|7761.1|7775.8|7772.1|7761.9|7759|374
1682336700000|2023-04-24 11:45:00|7764.8|7762|7765.9|7763.1|7769|7766|7764|7761.2|158
1682337000000|2023-04-24 11:50:00|7765.8|7763|7766.9|7764.1|7769|7766.1|7764|7761.2|280
1682337300000|2023-04-24 11:55:00|7767|7763.2|7768.9|7766.1|7772.2|7769|7765.9|7763.1|315
1682337600000|2023-04-24 12:00:00|7768|7765.2|7777.9|7775.1|7778.9|7776.1|7767.9|7765.1|680
1682337900000|2023-04-24 12:05:00|7778.9|7776.1|7766.9|7764.1|7781.9|7779.1|7765.9|7763.1|828
1682338200000|2023-04-24 12:10:00|7767.8|7765|7758|7755.2|7768.9|7766.1|7755.9|7752.1|1091
1682338500000|2023-04-24 12:15:00|7758.9|7755.1|7768.9|7766.1|7771.9|7769.1|7758|7755.1|712
1682338800000|2023-04-24 12:20:00|7768|7765.1|7760|7757.2|7770|7767.2|7753.1|7750.2|1418
1682339100000|2023-04-24 12:25:00|7760.9|7757.1|7756|7753.2|7760.9|7757.6|7754|7751.2|500
1682339400000|2023-04-24 12:30:00|7756.8|7754|7758|7755.2|7761|7758.2|7756|7752.7|543
1682339700000|2023-04-24 12:35:00|7757.9|7754.1|7755|7752.2|7758.1|7755.2|7754|7751.2|336
1682340000000|2023-04-24 12:40:00|7754.9|7752.1|7747|7744.2|7755.4|7752.2|7742|7739.1|1389
1682340300000|2023-04-24 12:45:00|7746.9|7744.1|7737|7734.2|7749|7746.2|7736.1|7733.3|906
1682340600000|2023-04-24 12:50:00|7737.1|7733.3|7735|7732.2|7741.1|7738.3|7733|7729.3|935
1682340900000|2023-04-24 12:55:00|7734.2|7731.4|7722.2|7719.4|7736.1|7733.3|7718.2|7715.4|1968
1682341200000|2023-04-24 13:00:00|7722.3|7718.5|7719.2|7716.4|7722.3|7719|7694.2|7691.4|5120
1682341500000|2023-04-24 13:05:00|7720.2|7717.4|7726.2|7723.4|7731.3|7728.5|7720.2|7716.4|2790
1682341800000|2023-04-24 13:10:00|7727.1|7723.3|7726.2|7723.4|7733.2|7730.4|7719.1|7715.3|2153
1682342100000|2023-04-24 13:15:00|7727.2|7724.4|7753.2|7750.4|7756.3|7753.5|7727.2|7723.5|2146
1682342400000|2023-04-24 13:20:00|7754|7751.2|7775.1|7772.3|7778.1|7775.2|7754|7751.2|4491
1682342700000|2023-04-24 13:25:00|7776|7773.2|7765.1|7762.3|7780.1|7777.2|7757.4|7754.4|2576
1682343000000|2023-04-24 13:30:00|7764.2|7761.4|7758.2|7755.4|7765.2|7762.3|7746.2|7743.4|2553
1682343300000|2023-04-24 13:35:00|7759.2|7755.3|7758.2|7754.4|7765.3|7762.3|7741.2|7738.3|4011
1682343600000|2023-04-24 13:40:00|7757.3|7754.5|7752.2|7749.4|7766.3|7762.6|7749.3|7746.4|1131
1682343900000|2023-04-24 13:45:00|7751.3|7748.5|7759.3|7755.5|7765.6|7762.3|7744.2|7741.4|2434
1682344200000|2023-04-24 13:50:00|7758.8|7756|7806.1|7802.3|7807.6|7804.3|7754.2|7751.3|3402
1682344500000|2023-04-24 13:55:00|7805.2|7802.4|7824.1|7820.3|7844.9|7842|7798.2|7795.3|10301
1682344800000|2023-04-24 14:00:00|7823.1|7819.3|7836|7833.2|7837.1|7834.2|7814.1|7811.3|5037
1682345100000|2023-04-24 14:05:00|7836.8|7834|7864.4|7861.6|7866.4|7863.6|7831|7828.2|8936
1682345400000|2023-04-24 14:10:00|7864.5|7861.7|7869.6|7866.8|7878.7|7875.8|7856.6|7853.8|5298
1682345700000|2023-04-24 14:15:00|7869.7|7866.9|7859.7|7856.9|7871.7|7868.8|7858.6|7855.7|2859
1682346000000|2023-04-24 14:20:00|7860.5|7857.7|7842|7839.2|7862.7|7859.9|7838|7835.1|5999
1682346300000|2023-04-24 14:25:00|7842.1|7838.3|7864.6|7861.8|7867.7|7864.8|7838.9|7835.7|2149
1682346600000|2023-04-24 14:30:00|7864.5|7861.7|7863.8|7861|7873.9|7871|7860.7|7857.8|2544
1682346900000|2023-04-24 14:35:00|7864.6|7861.8|7865.7|7862.9|7869.7|7866.8|7851.6|7847.9|2081
1682347200000|2023-04-24 14:40:00|7866.7|7863.4|7844.8|7842|7868.1|7864.9|7843.8|7840.9|1588
1682347500000|2023-04-24 14:45:00|7844.6|7841.8|7844.7|7841.9|7856.8|7853.9|7836.8|7834|1722
1682347800000|2023-04-24 14:50:00|7843.9|7841.1|7845.8|7843|7852.9|7850|7825.8|7823|2191
1682348100000|2023-04-24 14:55:00|7846.7|7842.9|7828.9|7825.1|7848.8|7846|7824.7|7821.9|1570
1682348400000|2023-04-24 15:00:00|7827.9|7824.1|7826.9|7824.1|7832.9|7830|7817.8|7815|1946
1682348700000|2023-04-24 15:05:00|7827.7|7824.9|7823.9|7821.1|7833.8|7831|7819.8|7817|1153
1682349000000|2023-04-24 15:10:00|7823.8|7820.1|7823.9|7820.1|7830.9|7827.2|7812.8|7810|1346
1682349300000|2023-04-24 15:15:00|7822.9|7821|7822.8|7820|7825.9|7823|7816.4|7813.1|959
1682349600000|2023-04-24 15:20:00|7823.6|7820.8|7845.8|7843|7847.9|7844.2|7819.7|7816.9|2419
1682349900000|2023-04-24 15:25:00|7845.9|7843.1|7850.8|7848|7869.1|7866|7832.9|7830|4167
1682350200000|2023-04-24 15:30:00|7850.9|7847.1|7886.8|7884|7888.8|7886|7847.9|7845.1|4791
1682350500000|2023-04-24 15:35:00|7887.7|7883.9|7869.9|7867.1|7887.7|7884|7865|7862.1|3365
1682350800000|2023-04-24 15:40:00|7870|7867.2|7856.9|7853.1|7871|7868.2|7853|7850.2|1952
1682351100000|2023-04-24 15:45:00|7856|7853.2|7852.1|7848.3|7856.1|7853.2|7848|7844.7|1877
1682351400000|2023-04-24 15:50:00|7851.1|7849.2|7864|7861.2|7869.1|7866.3|7849|7846.2|1784
1682351700000|2023-04-24 15:55:00|7864.1|7861.3|7873|7870.2|7876.1|7873.2|7862|7859.1|1102
1682352000000|2023-04-24 16:00:00|7873.1|7870.3|7876|7873.2|7876|7873.2|7864|7861.2|993
1682352300000|2023-04-24 16:05:00|7875|7872.2|7870|7867.2|7879|7876.2|7869|7866.2|878
1682352600000|2023-04-24 16:10:00|7871|7868.2|7875|7872.2|7876|7873.2|7863|7860.2|1035
1682352900000|2023-04-24 16:15:00|7874|7871.2|7873.9|7870.1|7883|7880.1|7871.9|7868.7|721
1682353200000|2023-04-24 16:20:00|7875|7871.1|7879|7876.2|7885.9|7883.1|7873.9|7871.1|810
1682353500000|2023-04-24 16:25:00|7880|7877.1|7876.9|7874.1|7880|7877.2|7866|7863.2|3236
1682353800000|2023-04-24 16:30:00|7877|7874.2|7880.1|7877.3|7888|7885.1|7877|7874.2|2024
1682354100000|2023-04-24 16:35:00|7881|7878.2|7891.9|7889.1|7903|7900.1|7881|7878.2|3449
1682354400000|2023-04-24 16:40:00|7892|7888.2|7896|7893.2|7899.1|7896.3|7888.1|7885.2|1285
1682354700000|2023-04-24 16:45:00|7896.8|7894|7893.1|7890.3|7900|7897.2|7889.1|7886.2|1155
1682355000000|2023-04-24 16:50:00|7892.9|7890.1|7878.1|7875.3|7895.1|7892.3|7876|7873.2|1120
1682355300000|2023-04-24 16:55:00|7877.9|7875.1|7881|7878.2|7887|7883.3|7876.1|7873.2|854
1682355600000|2023-04-24 17:00:00|7880.1|7877.3|7880|7877.2|7885|7882.2|7870.1|7867.2|1846
1682355900000|2023-04-24 17:05:00|7880.9|7878.1|7876.9|7874.1|7882|7879.2|7874|7871.2|561
1682356200000|2023-04-24 17:10:00|7877|7874.2|7871.9|7869.1|7877|7874.2|7863|7860.2|1157
1682356500000|2023-04-24 17:15:00|7872.9|7870.1|7868.9|7866.1|7874|7871.1|7866|7863.2|562
1682356800000|2023-04-24 17:20:00|7869.9|7866.2|7880.9|7877.1|7881.4|7878.2|7868.9|7866.1|880
1682357100000|2023-04-24 17:25:00|7880.8|7878|7892|7889.2|7895.9|7893|7878.9|7876.1|1579
1682357400000|2023-04-24 17:30:00|7891.9|7889.1|7890|7887.2|7896|7893.1|7878.9|7875.2|1486
1682357700000|2023-04-24 17:35:00|7889.8|7887|7910.5|7907.7|7915.5|7912.7|7886.1|7883.1|8814
1682358000000|2023-04-24 17:40:00|7910.6|7907.8|7905.7|7902.9|7913.9|7910.7|7900.7|7897.8|2110
1682358300000|2023-04-24 17:45:00|7906.6|7903.8|7899.7|7896.9|7907.8|7904.9|7892.7|7889.8|1199
1682358600000|2023-04-24 17:50:00|7898.9|7896.1|7895.7|7892.9|7899.7|7896.9|7893.7|7890.9|713
1682358900000|2023-04-24 17:55:00|7895.8|7893|7884.9|7882.1|7896|7893.1|7884.8|7881.1|3441
1682359200000|2023-04-24 18:00:00|7885|7881.2|7873.9|7871.1|7887|7884.1|7870|7867.1|1631
1682359500000|2023-04-24 18:05:00|7873.1|7870.3|7866.9|7864.1|7876|7873.2|7864.9|7862.1|1282
1682359800000|2023-04-24 18:10:00|7866|7863.2|7878.7|7875.9|7885.8|7882.9|7866|7863.1|2442
1682360100000|2023-04-24 18:15:00|7877.8|7875|7878.7|7875.9|7885.8|7882.9|7872.7|7869.9|1989
1682360400000|2023-04-24 18:20:00|7878.8|7875|7869|7866.2|7884.9|7882.1|7867.9|7865.1|2619
1682360700000|2023-04-24 18:25:00|7869.9|7867.1|7871.9|7869.1|7879.8|7877|7865|7862.2|7829
1682361000000|2023-04-24 18:30:00|7872|7869.2|7870|7866.2|7877.9|7875.1|7866.9|7864.1|2211
1682361300000|2023-04-24 18:35:00|7869.9|7867.1|7872.9|7870.1|7873|7870.2|7867|7864.1|568
1682361600000|2023-04-24 18:40:00|7872.8|7870|7870.9|7868.1|7875.9|7873|7869.9|7867.1|720
1682361900000|2023-04-24 18:45:00|7871|7867.2|7875.9|7872.1|7875.9|7873.1|7869|7866.2|492
1682362200000|2023-04-24 18:50:00|7875|7872.2|7875|7871.2|7875.9|7873.1|7871.9|7869.1|199
1682362500000|2023-04-24 18:55:00|7874.9|7872.1|7874|7870.2|7875.8|7872.5|7872|7869.1|284
1682362800000|2023-04-24 19:00:00|7873|7870.1|7873.9|7871.1|7876|7873.2|7871.8|7869|417
1682363100000|2023-04-24 19:05:00|7874|7871.2|7870|7867.2|7876|7873.1|7869|7866.1|503
1682363400000|2023-04-24 19:10:00|7869.9|7867.1|7875.8|7873|7877.9|7875.1|7869.9|7867.1|557
1682363700000|2023-04-24 19:15:00|7876.8|7874|7881.8|7879|7881.8|7879|7876.8|7873|305
1682364000000|2023-04-24 19:20:00|7881.9|7879.1|7877.9|7875.1|7882.8|7880|7877.8|7875|325
1682364300000|2023-04-24 19:25:00|7878.8|7875|7879.9|7877.1|7880.8|7878|7876.9|7874.1|1328
1682364600000|2023-04-24 19:30:00|7879|7876.1|7874|7871.2|7879.9|7877|7872|7869.2|533
1682364900000|2023-04-24 19:35:00|7873.9|7871.1|7871.9|7869.1|7874|7871.1|7869|7866.1|617
1682365200000|2023-04-24 19:40:00|7872|7868.2|7872.9|7870.1|7873.3|7870.2|7869|7866.1|416
1682365500000|2023-04-24 19:45:00|7873|7870.2|7877|7874.2|7877.8|7875|7872.8|7869.1|196
1682365800000|2023-04-24 19:50:00|7877.9|7874.1|7875|7872.2|7877.9|7875.1|7873|7870.1|149
1682366100000|2023-04-24 19:55:00|7875.8|7873|7875|7872.2|7878|7875.2|7873.9|7871.1|466
1682366400000|2023-04-24 20:00:00|7874.9|7872.1|7872.9|7870.1|7876|7873.2|7871.9|7869.1|176
1682366700000|2023-04-24 20:05:00|7872.8|7870|7870|7867.2|7873|7870.1|7868.9|7866.1|230
1682367000000|2023-04-24 20:10:00|7870.9|7867.1|7867|7863.2|7871|7868.2|7864|7861.1|475
1682367300000|2023-04-24 20:15:00|7866|7862.3|7870|7866.2|7870|7866.3|7865|7862.1|141
1682367600000|2023-04-24 20:20:00|7869.9|7867.1|7871.9|7869.1|7872|7869.2|7869|7866.1|77
1682367900000|2023-04-24 20:25:00|7872|7869.2|7865.9|7863.1|7872|7869.2|7864.8|7862|115
1682368200000|2023-04-24 20:30:00|7866|7863.2|7867.9|7865.1|7869.9|7867.1|7866|7863.2|110
1682368500000|2023-04-24 20:35:00|7868|7864.2|7866.9|7864.1|7868|7864.3|7865.9|7863|137
1682368800000|2023-04-24 20:40:00|7866.8|7864|7866|7863.2|7867|7864.2|7865.9|7863.1|204
1682369100000|2023-04-24 20:45:00|7866.8|7864|7866|7862.2|7868|7865.1|7865|7862.2|217
1682369400000|2023-04-24 20:50:00|7866.4|7862.6|7865.8|7863|7866.9|7864.1|7864.9|7861.6|128
1682369700000|2023-04-24 20:55:00|7865.9|7863.1|7866.7|7863.9|7867.9|7865|7864.8|7862|250
1682373600000|2023-04-24 22:00:00|7868.8|7866|7869.8|7867|7872.3|7869.1|7866.8|7864|149
1682373900000|2023-04-24 22:05:00|7869.9|7866.1|7867.8|7864|7869.9|7867|7865.8|7862.1|119
1682374200000|2023-04-24 22:10:00|7867.7|7865|7868.8|7866|7869.3|7866|7867.7|7864|34
1682374500000|2023-04-24 22:15:00|7868.9|7865.1|7867.8|7864|7869.9|7867|7867.7|7864|48
1682374800000|2023-04-24 22:20:00|7867.7|7864.9|7866.8|7864|7867.9|7865|7865.8|7862.9|36
1682375100000|2023-04-24 22:25:00|7867.7|7864.9|7859.8|7857|7867.8|7865|7859.8|7857|154
1682375400000|2023-04-24 22:30:00|7860.8|7858|7862.8|7860|7862.8|7860|7860.8|7858|116
1682375700000|2023-04-24 22:35:00|7862.7|7859.9|7863.8|7861|7863.8|7861|7861.9|7859|32
1682376000000|2023-04-24 22:40:00|7862.9|7860|7862.8|7860|7863.8|7860.1|7862.8|7860|25
1682376300000|2023-04-24 22:45:00|7861.8|7859|7861.8|7859|7861.9|7859.1|7861.8|7859|32
1682376600000|2023-04-24 22:50:00|7861.9|7859.1|7861.8|7859|7862.8|7859.1|7861.4|7858|43
1682376900000|2023-04-24 22:55:00|7862.8|7859.1|7861.9|7858.1|7862.8|7859.1|7860.9|7858|23
1682377200000|2023-04-24 23:00:00|7861.8|7859|7858.8|7855|7862.3|7859|7857.8|7854.7|110
1682377500000|2023-04-24 23:05:00|7858.7|7856|7858.8|7856|7859.8|7856.8|7857.8|7854.6|50
1682377800000|2023-04-24 23:10:00|7859.7|7855.9|7857.8|7855|7859.7|7856|7857.8|7855|26
1682378100000|2023-04-24 23:15:00|||||||||14
1682378400000|2023-04-24 23:20:00|7858.7|7854.9|7857.8|7855|7858.8|7856|7857.8|7854.9|26
1682378700000|2023-04-24 23:25:00|7856.8|7854|7856.8|7854|7856.9|7854.1|7856.8|7854|18
1682379000000|2023-04-24 23:30:00|7857.6|7854.8|7856.8|7853|7858.8|7855.1|7856.7|7853|78
1682379300000|2023-04-24 23:35:00|7855.8|7854|7857.8|7855|7857.9|7855|7855.8|7852.9|39
1682379600000|2023-04-24 23:40:00|7857.7|7854.9|7857.8|7854|7857.9|7855|7855.8|7852.9|48
1682379900000|2023-04-24 23:45:00|7856.9|7854.1|7857.8|7855|7857.9|7855|7856.8|7853.6|20
1682380200000|2023-04-24 23:50:00|7858.7|7854.9|7859.8|7857|7860.9|7857.1|7858.7|7854.9|51
1682380500000|2023-04-24 23:55:00|7859.9|7857.1|7860.8|7858|7861.9|7859.1|7859.9|7857.1|52
1682380800000|2023-04-25 00:00:00|7860.9|7858.1|7868.7|7864.9|7868.8|7865.9|7859.8|7856.9|395
1682381100000|2023-04-25 00:05:00|7867.8|7865|7868.9|7865.1|7869.8|7867|7864.8|7861.9|171
1682381400000|2023-04-25 00:10:00|7868.8|7865|7866.8|7864|7868.9|7866|7866.8|7863.1|61
1682381700000|2023-04-25 00:15:00|7867.7|7864.9|7863.8|7861|7869.8|7867|7861.8|7859|154
1682382000000|2023-04-25 00:20:00|7864.7|7860.9|7866.7|7862.9|7866.7|7863.9|7863.8|7860.9|64
1682382300000|2023-04-25 00:25:00|7866.8|7863.9|7868.8|7866|7868.9|7866|7866.7|7863.9|45
1682382600000|2023-04-25 00:30:00|7869.8|7867|7877.8|7875|7877.9|7875|7868.8|7865.9|190
1682382900000|2023-04-25 00:35:00|7877.9|7874.1|7879.2|7876.4|7881.8|7878.9|7875.8|7872.9|178
1682383200000|2023-04-25 00:40:00|7878.8|7876|7879.8|7877|7881.7|7878|7878.8|7875.9|79
1682383500000|2023-04-25 00:45:00|7880.8|7878|7878.8|7876|7880.8|7878|7878.7|7875|45
1682383800000|2023-04-25 00:50:00|7878.9|7875.1|7881.8|7879|7881.9|7879.1|7875.9|7873.1|146
1682384100000|2023-04-25 00:55:00|7881.9|7878.1|7881.8|7879|7883.8|7880.1|7879.8|7877|164
1682384400000|2023-04-25 01:00:00|7880.8|7878|7897.8|7895|7899.9|7897|7879.3|7876|817
1682384700000|2023-04-25 01:05:00|7897.9|7895.1|7892.8|7890|7900.7|7897.9|7892.8|7890|336
1682385000000|2023-04-25 01:10:00|7893.8|7891|7899.8|7897|7900.9|7898|7891.9|7889|298
1682385300000|2023-04-25 01:15:00|7899.9|7896.1|7896.8|7894|7900.9|7898|7895.7|7891.9|161
1682385600000|2023-04-25 01:20:00|7896.9|7893.1|7898.8|7896|7899.9|7897|7892.1|7889.1|378
1682385900000|2023-04-25 01:25:00|7898.9|7895.1|7902.8|7900|7903.8|7900|7898.4|7895.1|285
1682386200000|2023-04-25 01:30:00|7902|7899.2|7896.7|7893.9|7902.3|7899.2|7896.7|7893.8|147
1682386500000|2023-04-25 01:35:00|7897.6|7893.8|7901.7|7898.9|7903.7|7900.8|7897.6|7893.8|283
1682386800000|2023-04-25 01:40:00|7902.6|7898.8|7895.7|7892.9|7903.7|7900.8|7893.7|7890.4|235
1682387100000|2023-04-25 01:45:00|7895.8|7892|7894.7|7891.9|7896.8|7893.9|7893.7|7890.8|109
1682387400000|2023-04-25 01:50:00|7894.8|7891|7886.7|7883.9|7894.8|7891|7885.7|7881.9|292
1682387700000|2023-04-25 01:55:00|7887.7|7884.9|7887.7|7884.9|7889.8|7886.9|7886.7|7883.9|74
1682388000000|2023-04-25 02:00:00|7888.6|7884.8|7882.7|7879.9|7890.2|7886.9|7881.8|7879|171
1682388300000|2023-04-25 02:05:00|7881.9|7879.1|7884.7|7881.9|7885.8|7882.9|7881.7|7878.8|166
1682388600000|2023-04-25 02:10:00|7885.6|7881.8|7883.7|7880.9|7886.7|7883.9|7882.6|7878.8|169
1682388900000|2023-04-25 02:15:00|7884.5|7881.7|7882.7|7879.9|7884.8|7881.8|7880.7|7877.8|74
1682389200000|2023-04-25 02:20:00|7883.7|7880.9|7882.7|7879.9|7885.7|7881.9|7880.7|7877.9|97
1682389500000|2023-04-25 02:25:00|7883.7|7880.9|7881.7|7878.9|7883.8|7880.9|7881.7|7877.9|178
1682389800000|2023-04-25 02:30:00|7881.8|7878|7875.7|7872.9|7881.8|7878.9|7871.7|7868.6|441
1682390100000|2023-04-25 02:35:00|7875.8|7872|7871.7|7868.9|7875.8|7872.9|7869.7|7866.8|171
1682390400000|2023-04-25 02:40:00|7872.6|7868.8|7867.7|7864.9|7872.8|7869.9|7864.7|7861.8|178
1682390700000|2023-04-25 02:45:00|7868.5|7865.7|7869.7|7866.9|7873.7|7870.9|7868.5|7865.4|169
1682391000000|2023-04-25 02:50:00|7870.5|7867.7|7871.7|7868.9|7873.2|7869.9|7868.7|7865.8|107
1682391300000|2023-04-25 02:55:00|7871.6|7867.8|7871.7|7868.9|7872.8|7869.9|7870.6|7867.8|60
1682391600000|2023-04-25 03:00:00|7872.6|7868.8|7865.7|7862.9|7874.7|7871.9|7864.7|7861.8|124
1682391900000|2023-04-25 03:05:00|7865.8|7862|7868.7|7865.9|7869.8|7866.9|7862.7|7859.8|141
1682392200000|2023-04-25 03:10:00|7868.8|7865|7867.7|7864.9|7869.8|7866.9|7865.7|7862.9|61
1682392500000|2023-04-25 03:15:00|7868.6|7864.8|7876.7|7872.9|7876.8|7873.9|7867.7|7864.8|120
1682392800000|2023-04-25 03:20:00|7876.6|7873.8|7880.7|7877.9|7882.8|7879.9|7875.7|7872.8|183
1682393100000|2023-04-25 03:25:00|7881.6|7877.8|7878.7|7875.9|7882.7|7879.9|7876.6|7872.8|213
1682393400000|2023-04-25 03:30:00|7878.5|7875.7|7882.7|7879.9|7883.6|7880.8|7877.7|7874.8|148
1682393700000|2023-04-25 03:35:00|7882.8|7879|7879.7|7876.9|7882.8|7879.1|7879.7|7876|72
1682394000000|2023-04-25 03:40:00|7880.5|7877.7|7880.7|7877.9|7881.6|7877.9|7879.7|7876|51
1682394300000|2023-04-25 03:45:00|7880.8|7877|7877.7|7874.9|7880.8|7878|7877.7|7874.8|61
1682394600000|2023-04-25 03:50:00|7876.7|7873.9|7876.7|7873.9|7877.7|7874.9|7876.6|7873.8|78
1682394900000|2023-04-25 03:55:00|7877.7|7874.9|7878.7|7875.9|7879.8|7876.9|7877.7|7874.9|43
1682395200000|2023-04-25 04:00:00|7879.7|7876.9|7876.7|7873.9|7880.6|7876.9|7876.7|7873.9|53
1682395500000|2023-04-25 04:05:00|7876.8|7873|7873.7|7870.9|7878.7|7875.9|7872.6|7869.8|194
1682395800000|2023-04-25 04:10:00|7874.7|7871.9|7876.6|7873.8|7876.7|7873.9|7873.7|7869.9|121
1682396100000|2023-04-25 04:15:00|7876.7|7873.9|7876.7|7873.9|7877.7|7874.9|7876.6|7873.8|49
1682396400000|2023-04-25 04:20:00|7877.6|7873.8|7876.7|7873.9|7882.6|7878.9|7876.6|7873.8|162
1682396700000|2023-04-25 04:25:00|7877.5|7874.7|7876.7|7873.9|7878.7|7875.9|7876.7|7873.8|46
1682397000000|2023-04-25 04:30:00|7875.7|7872.9|7875.7|7872.9|7876.7|7873.9|7874.7|7871.8|67
1682397300000|2023-04-25 04:35:00|7876.6|7872.8|7875.7|7872.9|7876.7|7873.8|7874.7|7871.8|45
1682397600000|2023-04-25 04:40:00|7875.8|7873|7876.6|7873.8|7877.1|7873.9|7874.6|7871.8|105
1682397900000|2023-04-25 04:45:00|7875.7|7872.9|7868.7|7865.9|7875.7|7872.9|7868.7|7865.9|143
1682398200000|2023-04-25 04:50:00|7869.5|7866.7|7870.7|7867.9|7871.7|7868.9|7868.7|7865.8|71
1682398500000|2023-04-25 04:55:00|7871.6|7867.8|7871.7|7868.9|7872.7|7869.7|7869.7|7866.8|39
1682398800000|2023-04-25 05:00:00|7872.6|7868.8|7871.7|7868.9|7876.7|7873.9|7870.6|7867.8|193
1682399100000|2023-04-25 05:05:00|7871.6|7868.8|7871.6|7867.8|7873.6|7869.9|7870.5|7867.7|52
1682399400000|2023-04-25 05:10:00|7870.7|7867.9|7872.6|7869.8|7873.8|7870.9|7869.7|7866.8|99
1682399700000|2023-04-25 05:15:00|7871.7|7868.9|7872.7|7869.9|7873.7|7870.9|7870.7|7867.8|85
1682400000000|2023-04-25 05:20:00|7873.6|7869.8|7866.7|7863.9|7873.7|7870.9|7865.7|7862.8|149
1682400300000|2023-04-25 05:25:00|7867.6|7864.8|7863.7|7860.9|7867.8|7864.9|7863.7|7860.8|171
1682400600000|2023-04-25 05:30:00|7862.7|7859.9|7851.7|7848.9|7862.7|7859.9|7849.3|7846|676
1682400900000|2023-04-25 05:35:00|7852.6|7848.8|7850.7|7847.9|7853.8|7850|7847.7|7844.8|201
1682401200000|2023-04-25 05:40:00|7851.6|7847.8|7853.7|7850.9|7855|7851.9|7848.8|7846|165
1682401500000|2023-04-25 05:45:00|7854.6|7850.8|7860.7|7857.9|7861.8|7858.9|7854.1|7850.8|211
1682401800000|2023-04-25 05:50:00|7859.7|7856.9|7863.7|7860.9|7866.7|7863.6|7859.7|7856.8|167
1682402100000|2023-04-25 05:55:00|7862.9|7860.1|7857.7|7854.9|7865.7|7862.9|7856.7|7853.9|145
1682402400000|2023-04-25 06:00:00|7856.8|7854|7870.7|7867.9|7871.7|7868.9|7855.7|7852.7|256
1682402700000|2023-04-25 06:05:00|7870.5|7866.7|7873.7|7870.9|7875.7|7872.9|7868.3|7865|226
1682403000000|2023-04-25 06:10:00|7874.5|7870.7|7877.6|7874.8|7881.8|7878.9|7872.5|7869.7|323
1682403300000|2023-04-25 06:15:00|7878.5|7874.7|7872.6|7868.8|7878.8|7875.8|7871.6|7868.7|175
1682403600000|2023-04-25 06:20:00|7871.9|7869.8|7876.6|7873.8|7876.6|7873.8|7869.6|7866.3|156
1682403900000|2023-04-25 06:25:00|7875.6|7872.8|7878.6|7874.8|7879.7|7876.8|7870.6|7867.7|178
1682404200000|2023-04-25 06:30:00|7878.5|7875.7|7879.6|7876.8|7882.6|7879.8|7874.5|7870.9|476
1682404500000|2023-04-25 06:35:00|7879.7|7875.9|7877.6|7874.8|7880.7|7877.8|7876.6|7873.4|131
1682404800000|2023-04-25 06:40:00|7877.7|7873.9|7884.5|7880.7|7884.7|7881.8|7876.6|7873.7|215
1682405100000|2023-04-25 06:45:00|7885|7881.7|7877.7|7874.9|7885|7881.7|7875.6|7872.8|338
1682405400000|2023-04-25 06:50:00|7876.5|7873.7|7877.5|7873.7|7880.7|7877.8|7876.5|7873.7|182
1682405700000|2023-04-25 06:55:00|7876.6|7873.8|7877.6|7874.8|7879.7|7876.8|7875.7|7872.8|280
1682406000000|2023-04-25 07:00:00|7878.6|7875.8|7875.6|7872.8|7883.5|7879.8|7875.6|7871.9|661
1682406300000|2023-04-25 07:05:00|7876.4|7873.6|7875.6|7872.8|7888|7884.8|7874.6|7871.3|664
1682406600000|2023-04-25 07:10:00|7874.8|7872|7874.6|7871.8|7878.9|7875.7|7872.8|7869.9|326
1682406900000|2023-04-25 07:15:00|7874.7|7870.9|7878.7|7874.9|7879|7875.8|7872.7|7869.9|301
1682407200000|2023-04-25 07:20:00|7878.6|7875.8|7879.6|7876.8|7880.7|7877.8|7870.6|7867.5|745
1682407500000|2023-04-25 07:25:00|7879.7|7875.9|7895.6|7892.8|7897.7|7894.8|7878.6|7875.7|885
1682407800000|2023-04-25 07:30:00|7895.7|7891.9|7899.6|7896.8|7901.6|7898.8|7889.7|7886.9|850
1682408100000|2023-04-25 07:35:00|7900.5|7897.7|7886.6|7883.8|7900.5|7897.7|7885.6|7882.8|644
1682408400000|2023-04-25 07:40:00|7886.7|7883.9|7890.6|7887.8|7891.8|7888.9|7883.6|7880.8|474
1682408700000|2023-04-25 07:45:00|7891.4|7888.6|7900.4|7896.6|7903.5|7900.7|7888.6|7885.8|1236
1682409000000|2023-04-25 07:50:00|7899.5|7896.7|7895.5|7892.7|7900.5|7897.6|7885.3|7882.5|877
1682409300000|2023-04-25 07:55:00|7895.3|7892.5|7893.5|7889.7|7902.5|7899.6|7889.4|7885.7|779
1682409600000|2023-04-25 08:00:00|7893.6|7889.8|7880.7|7877.9|7898.5|7895.6|7875.5|7871.8|1279
1682409900000|2023-04-25 08:05:00|7881.5|7878.7|7881.6|7878.8|7890.6|7887.8|7875.6|7872.8|694
1682410200000|2023-04-25 08:10:00|7881.7|7877.9|7884.6|7881.8|7887.7|7884.8|7879.6|7876.8|396
1682410500000|2023-04-25 08:15:00|7884.7|7880.9|7880.4|7877.6|7887.5|7884.6|7877.4|7874.6|611
1682410800000|2023-04-25 08:20:00|7880.5|7877.7|7868.6|7865.8|7880.5|7877.7|7860.2|7856.9|1506
1682411100000|2023-04-25 08:25:00|7867.8|7865|7901.4|7898.6|7901.5|7898.6|7867.6|7864.7|1471
1682411400000|2023-04-25 08:30:00|7901.1|7897.3|7891.4|7888.6|7904.5|7901.2|7887.4|7884.5|1024
1682411700000|2023-04-25 08:35:00|7892.2|7889.4|7903.4|7900.6|7903.9|7900.6|7886.4|7883.5|550
1682412000000|2023-04-25 08:40:00|7904.3|7900.5|7898.3|7894.5|7904.4|7901.6|7890.5|7887.7|610
1682412300000|2023-04-25 08:45:00|7898.4|7894.6|7900.4|7897.6|7902.5|7899.6|7896.4|7893.6|360
1682412600000|2023-04-25 08:50:00|7899.5|7896.6|7882.3|7878.5|7901.4|7898|7881.4|7878.5|863
1682412900000|2023-04-25 08:55:00|7881.4|7878.6|7886.4|7882.6|7888.5|7885.6|7880.4|7877.6|416
1682413200000|2023-04-25 09:00:00|7886.3|7882.5|7866.4|7863.6|7886.3|7883.4|7864.5|7861.7|1093
1682413500000|2023-04-25 09:05:00|7866.5|7863.7|7868.4|7865.6|7877.4|7874.6|7864.5|7861.6|516
1682413800000|2023-04-25 09:10:00|7867.4|7864.6|7867.4|7864.6|7867.5|7864.7|7861.4|7858.6|471
1682414100000|2023-04-25 09:15:00|7866.6|7863.8|7865.4|7861.6|7867.5|7864.7|7860.5|7857.6|392
1682414400000|2023-04-25 09:20:00|7865.3|7862.5|7851.6|7848.8|7865.5|7862.6|7849.7|7846.8|1106
1682414700000|2023-04-25 09:25:00|7850.8|7848|7841.6|7838.8|7852.7|7849.8|7837.6|7833.9|1235
1682415000000|2023-04-25 09:30:00|7842.5|7838.7|7835.6|7832.8|7845.6|7842.8|7834.8|7832|619
1682415300000|2023-04-25 09:35:00|7836.4|7833.6|7841.6|7838.8|7846.5|7842.8|7833.7|7830.9|964
1682415600000|2023-04-25 09:40:00|7842.7|7838.9|7851.6|7848.8|7855.4|7852.6|7838.6|7835.8|691
1682415900000|2023-04-25 09:45:00|7850.7|7846.9|7857.6|7853.8|7860.5|7857.7|7850.2|7846.9|724
1682416200000|2023-04-25 09:50:00|7858.6|7854.8|7842.6|7839.8|7858.7|7855.8|7841.6|7837.9|479
1682416500000|2023-04-25 09:55:00|7842.7|7838.9|7849.6|7846.8|7854.7|7851.8|7842.6|7838.8|582
1682416800000|2023-04-25 10:00:00|7849.7|7845.9|7843.6|7840.8|7849.7|7846.8|7838.7|7835.9|446
1682417100000|2023-04-25 10:05:00|7844.6|7840.9|7841.7|7838.9|7844.7|7841|7835.7|7832.9|376
1682417400000|2023-04-25 10:10:00|7841.6|7838.8|7832.6|7829.8|7841.6|7838.8|7831.6|7827.9|725
1682417700000|2023-04-25 10:15:00|7832.7|7828.9|7834.6|7831.8|7838.6|7835.8|7832.6|7828.9|389
1682418000000|2023-04-25 10:20:00|7835.3|7832.5|7829.7|7826.9|7836.7|7833.8|7823.6|7820.8|688
1682418300000|2023-04-25 10:25:00|7829.5|7826.7|7828.6|7825.8|7830.1|7826.9|7824.6|7821.6|454
1682418600000|2023-04-25 10:30:00|7828.7|7825.9|7830.6|7827.8|7838.6|7834.9|7827.6|7824.6|755
1682418900000|2023-04-25 10:35:00|7829.7|7826.9|7829.6|7825.8|7830.7|7827.8|7825.6|7822.8|462
1682419200000|2023-04-25 10:40:00|7829.7|7825.9|7832.6|7829.8|7835.4|7832.6|7826.7|7823.9|466
1682419500000|2023-04-25 10:45:00|7831.6|7828.8|7820.7|7816.9|7833.7|7830.8|7819|7816.2|2142
1682419800000|2023-04-25 10:50:00|7820.6|7817.8|7812.9|7810.1|7825.7|7822.8|7811.8|7809|1350
1682420100000|2023-04-25 10:55:00|7812.8|7810|7811.8|7809|7816.8|7813.7|7806.7|7803.9|1182
1682420400000|2023-04-25 11:00:00|7810.8|7808|7816.7|7812.9|7824.7|7821.9|7809.8|7806.9|827
1682420700000|2023-04-25 11:05:00|7815.8|7813|7820.8|7818|7821.9|7819|7814.4|7811.1|357
1682421000000|2023-04-25 11:10:00|7820.7|7817.9|7814.8|7812|7821.7|7818.4|7812.8|7810|347
1682421300000|2023-04-25 11:15:00|7814.6|7811.8|7816.8|7814|7825.6|7822|7813.8|7810.8|866
1682421600000|2023-04-25 11:20:00|7815.8|7813|7817.8|7815|7818.8|7816|7810.8|7807.8|746
1682421900000|2023-04-25 11:25:00|7817.9|7814.1|7820.9|7818.1|7823.8|7820.8|7814.8|7811.6|589
1682422200000|2023-04-25 11:30:00|7821.8|7819|7816.8|7814|7822.8|7819.1|7814.8|7811.8|286
1682422500000|2023-04-25 11:35:00|7815.8|7813|7813.9|7811.1|7820.8|7818|7812.7|7809.9|639
1682422800000|2023-04-25 11:40:00|7813.7|7810.9|7801.9|7798.1|7813.9|7811.1|7800|7797.1|2770
1682423100000|2023-04-25 11:45:00|7801|7798.2|7797.1|7794.3|7809.1|7806.2|7795.9|7793.1|941
1682423400000|2023-04-25 11:50:00|7797|7794.2|7800.9|7798.1|7808|7805.2|7796.1|7793.2|914
1682423700000|2023-04-25 11:55:00|7800.7|7797.9|7795.9|7793.1|7800.9|7798.1|7794.1|7790.8|973
1682424000000|2023-04-25 12:00:00|7796|7793.2|7801|7798.2|7806|7803.1|7796|7793.2|858
1682424300000|2023-04-25 12:05:00|7800.9|7798.1|7791.1|7788.3|7802.1|7799.2|7785|7782.2|1090
1682424600000|2023-04-25 12:10:00|7791|7788.2|7806.7|7803.9|7808.7|7805.9|7788|7785|2071
1682424900000|2023-04-25 12:15:00|7806.8|7803|7832.7|7829.9|7833.5|7830.7|7803.7|7800.9|2386
1682425200000|2023-04-25 12:20:00|7832.5|7829.7|7818.6|7815.8|7837.5|7834.7|7815.6|7812.8|1264
1682425500000|2023-04-25 12:25:00|7818.5|7815.7|7822.5|7819.7|7824.6|7821.8|7812.5|7809.7|1105
1682425800000|2023-04-25 12:30:00|7822.6|7818.8|7799.7|7796.9|7822.6|7819.8|7794|7791|1939
1682426100000|2023-04-25 12:35:00|7799.6|7796.8|7801.7|7798.9|7806.8|7803.9|7796.7|7793.8|732
1682426400000|2023-04-25 12:40:00|7800.8|7798|7791.7|7788.9|7804.4|7801.6|7788.7|7785|854
1682426700000|2023-04-25 12:45:00|7791.8|7788|7810.6|7807.8|7812.7|7809.8|7789.7|7786.9|1496
1682427000000|2023-04-25 12:50:00|7811.5|7807.7|7811.6|7807.8|7814.5|7811.6|7803.6|7800.8|759
1682427300000|2023-04-25 12:55:00|7810.6|7807|7793.6|7790.8|7810.6|7807|7791.6|7788.8|807
1682427600000|2023-04-25 13:00:00|7793.5|7790.7|7778.7|7775.9|7804|7800.8|7774.9|7772.1|5827
1682427900000|2023-04-25 13:05:00|7779.5|7776.7|7788.6|7784.8|7788.8|7785.9|7756.9|7754.1|4119
1682428200000|2023-04-25 13:10:00|7788.7|7784.9|7788.5|7785.7|7800.5|7797.7|7777.8|7774.9|2927
1682428500000|2023-04-25 13:15:00|7787.6|7784.8|7790.5|7786.7|7793.6|7790.7|7775.4|7771.6|2028
1682428800000|2023-04-25 13:20:00|7789.6|7786.8|7796.5|7793.7|7800.6|7797.7|7783.5|7780.7|1771
1682429100000|2023-04-25 13:25:00|7797.4|7793.6|7788.1|7785.3|7808.8|7806|7782.1|7779.1|7323
1682429400000|2023-04-25 13:30:00|7788.9|7785.1|7779.2|7776.4|7797.2|7794.3|7775.1|7772.3|3219
1682429700000|2023-04-25 13:35:00|7779.3|7775.5|7755.3|7752.5|7783.6|7780.3|7749.5|7746.7|6427
1682430000000|2023-04-25 13:40:00|7755.4|7751.6|7729.2|7725.4|7755.4|7752.5|7711.3|7708.5|8458
1682430300000|2023-04-25 13:45:00|7728.2|7724.6|7736.7|7733.9|7736.9|7734|7706|7703.1|5896
1682430600000|2023-04-25 13:50:00|7735.9|7733.1|7729|7726.2|7744.7|7741.8|7720.8|7717.5|3749
1682430900000|2023-04-25 13:55:00|7728|7725.2|7726.8|7724|7734.9|7732|7720|7717.1|2530
1682431200000|2023-04-25 14:00:00|7725.9|7723.1|7720.9|7717.1|7741.9|7738.8|7713.8|7711|3628
1682431500000|2023-04-25 14:05:00|7720.8|7718|7716.9|7713.1|7735.9|7733|7711|7708.1|5164
1682431800000|2023-04-25 14:10:00|7716|7713.2|7704|7701.2|7716|7713.2|7696|7692.7|3725
1682432100000|2023-04-25 14:15:00|7703.1|7700.3|7711|7708.2|7716.3|7713.5|7691.1|7688.2|3123
1682432400000|2023-04-25 14:20:00|7711.1|7707.3|7693|7690.2|7711.1|7708.2|7690|7687.1|2664
1682432700000|2023-04-25 14:25:00|7693.8|7691|7687|7684.2|7702|7699.2|7681.1|7678.3|3660
1682433000000|2023-04-25 14:30:00|7686.2|7683.4|7661|7658.2|7687.1|7684.2|7660.1|7657.3|7193
1682433300000|2023-04-25 14:35:00|7661.1|7657.3|7656.1|7653.3|7665.1|7662.2|7649|7646.2|4985
1682433600000|2023-04-25 14:40:00|7656|7653.2|7670.8|7668|7678.9|7676|7651|7648.2|5855
1682433900000|2023-04-25 14:45:00|7670.9|7668.1|7661.8|7659|7679.9|7677.1|7661.8|7659|2092
1682434200000|2023-04-25 14:50:00|7661.9|7659.1|7661.9|7659.1|7673|7670.2|7660.9|7658|2273
1682434500000|2023-04-25 14:55:00|7661.1|7658.3|7686.9|7683.1|7690.5|7687.2|7661.1|7658.2|2674
1682434800000|2023-04-25 15:00:00|7687|7684.2|7672|7669.2|7691|7688.2|7661.1|7657.8|2460
1682435100000|2023-04-25 15:05:00|7672.9|7670.1|7671.9|7669.1|7684.1|7681.2|7669.1|7666.3|2117
1682435400000|2023-04-25 15:10:00|7672|7669.2|7702|7699.2|7703|7700.2|7670.1|7667.2|2530
1682435700000|2023-04-25 15:15:00|7701.9|7698.1|7703.9|7701.1|7720.9|7718|7700|7697.1|3874
1682436000000|2023-04-25 15:20:00|7704|7701.2|7701|7698.2|7709.9|7706.1|7698.8|7696|3154
1682436300000|2023-04-25 15:25:00|7701.9|7698.1|7700|7697.2|7712.3|7709.1|7688.9|7686.1|4716
1682436600000|2023-04-25 15:30:00|7700.9|7697.1|7690|7687.2|7711.9|7708.8|7689.1|7686.3|2742
1682436900000|2023-04-25 15:35:00|7690.1|7686.3|7689|7686.2|7696.9|7693.2|7686|7682.7|1913
1682437200000|2023-04-25 15:40:00|7689.8|7687|7682.9|7679.1|7700.9|7698.1|7681|7678.2|1816
1682437500000|2023-04-25 15:45:00|7682|7679.2|7689|7686.2|7695.1|7692.2|7674|7671.2|2340
1682437800000|2023-04-25 15:50:00|7688.9|7686.1|7708.1|7705.3|7711.1|7708.2|7687|7684.2|1959
1682438100000|2023-04-25 15:55:00|7708.9|7706.1|7707|7704.2|7721.1|7717.4|7705.1|7701.8|4651
1682438400000|2023-04-25 16:00:00|7708.2|7705.4|7716|7713.2|7726.1|7723.3|7708|7705.2|1477
1682438700000|2023-04-25 16:05:00|7716.8|7714|7712|7709.2|7721.8|7718.6|7710|7707.1|1348
1682439000000|2023-04-25 16:10:00|7712.8|7710|7710.9|7707.1|7720.9|7718.1|7705.2|7701.9|1351
1682439300000|2023-04-25 16:15:00|7710|7707.2|7720.8|7718|7724.1|7721.2|7709|7705.8|2000
1682439600000|2023-04-25 16:20:00|7720.1|7717.3|7724.9|7721.1|7730.9|7728|7718.9|7716.1|3556
1682439900000|2023-04-25 16:25:00|7723.9|7721|7736.3|7732.5|7737.8|7734.8|7722.8|7720|2857
1682440200000|2023-04-25 16:30:00|7736.6|7732.8|7746.5|7743.7|7760.5|7757.7|7734.9|7732|4334
1682440500000|2023-04-25 16:35:00|7747.5|7744.7|7745.5|7742.7|7755.5|7752.7|7736.5|7732.8|2118
1682440800000|2023-04-25 16:40:00|7746.4|7743.6|7755.6|7751.8|7756.5|7753.6|7745.5|7742.6|1249
1682441100000|2023-04-25 16:45:00|7755.5|7752.7|7745.5|7742.7|7755.6|7752.7|7744.4|7741.6|1207
1682441400000|2023-04-25 16:50:00|7745.6|7742.8|7735.4|7731.6|7746.4|7743.6|7727.5|7723.8|1912
1682441700000|2023-04-25 16:55:00|7734.5|7731.7|7720.5|7717.7|7736.5|7733.6|7720.5|7717.7|1897
1682442000000|2023-04-25 17:00:00|7720.6|7717.8|7726.5|7723.7|7729.6|7726.8|7718.6|7715.7|1262
1682442300000|2023-04-25 17:05:00|7726.6|7723.8|7718.6|7714.8|7728.6|7725.7|7713.6|7710.8|983
1682442600000|2023-04-25 17:10:00|7718.5|7715.7|7682.6|7678.8|7722.6|7719.8|7681.7|7678.8|3305
1682442900000|2023-04-25 17:15:00|7681.7|7678.9|7680.7|7677.9|7687.7|7684.9|7670.7|7667.9|2979
1682443200000|2023-04-25 17:20:00|7680.8|7677|7676.7|7673.9|7681.1|7677.9|7671.6|7668.8|1651
1682443500000|2023-04-25 17:25:00|7676|7673.2|7684.7|7681.9|7690.6|7687|7675.8|7672.9|2034
1682443800000|2023-04-25 17:30:00|7684|7681.2|7693.5|7690.7|7694.6|7691.8|7681.6|7678.8|1651
1682444100000|2023-04-25 17:35:00|7692.4|7689.6|7691.6|7687.8|7704.5|7701.6|7690.6|7687.7|1043
1682444400000|2023-04-25 17:40:00|7691.5|7688.7|7704.5|7701.7|7704.5|7701.7|7689.5|7686.7|1015
1682444700000|2023-04-25 17:45:00|7705.4|7701.6|7704.5|7701.7|7705.5|7702.7|7694.5|7691.6|877
1682445000000|2023-04-25 17:50:00|7705.5|7702.7|7702.5|7699.7|7708|7704.7|7696.5|7693.7|1576
1682445300000|2023-04-25 17:55:00|7702.4|7699.6|7708.6|7705.8|7720.5|7717.7|7702.4|7698.8|2431
1682445600000|2023-04-25 18:00:00|7709.4|7706.6|7710.6|7707.8|7719.6|7716.7|7706.6|7703.8|1835
1682445900000|2023-04-25 18:05:00|7710.7|7707.9|7701.5|7698.7|7717.6|7714.7|7700.6|7697.8|1546
1682446200000|2023-04-25 18:10:00|7702.5|7699.7|7693.5|7690.7|7707.5|7704.7|7692.1|7688.8|2272
1682446500000|2023-04-25 18:15:00|7693.6|7690.8|7697.4|7694.6|7703.4|7700.6|7691.5|7688.7|2204
1682446800000|2023-04-25 18:20:00|7698.4|7694.7|7696.5|7693.7|7706.5|7702.7|7690.5|7687.6|2609
1682447100000|2023-04-25 18:25:00|7696.6|7693.8|7706.4|7703.6|7708.4|7705.6|7692.6|7689.8|10412
1682447400000|2023-04-25 18:30:00|7707.4|7704.4|7707.2|7704.4|7715.4|7712.6|7700.4|7697.4|2581
1682447700000|2023-04-25 18:35:00|7708.2|7704.6|7715.2|7712.4|7720.2|7717.4|7707.2|7704.3|1940
1682448000000|2023-04-25 18:40:00|7715.4|7712.6|7714.1|7711.3|7723.2|7720.3|7713.1|7710.2|1960
1682448300000|2023-04-25 18:45:00|7715|7712.2|7718.1|7714.3|7718.1|7715.3|7708.1|7705.3|906
1682448600000|2023-04-25 18:50:00|7717.1|7714.4|7717.2|7714.4|7722.1|7719.3|7715.4|7712.6|1385
1682448900000|2023-04-25 18:55:00|7716.5|7713.7|7717.1|7714.3|7718.1|7715.3|7714.1|7711.3|538
1682449200000|2023-04-25 19:00:00|7717|7714.2|7718.1|7715.3|7722.5|7719.3|7717|7714.2|850
1682449500000|2023-04-25 19:05:00|7718.9|7716.1|7720|7717.2|7724.2|7721.4|7718.9|7716.1|540
1682449800000|2023-04-25 19:10:00|7720.1|7717.3|7721.1|7718.3|7723.1|7720.3|7719.1|7716.3|859
1682450100000|2023-04-25 19:15:00|7721.2|7718.4|7715.1|7712.3|7721.2|7718.4|7713.6|7710.8|542
1682450400000|2023-04-25 19:20:00|7716|7713.2|7716.1|7713.3|7717.2|7714.4|7714.1|7711|317
1682450700000|2023-04-25 19:25:00|7716.2|7712.3|7717.9|7714.1|7718.9|7716.1|7714.1|7711.3|1092
1682451000000|2023-04-25 19:30:00|7717.8|7715|7712|7709.2|7718|7715.1|7712|7708.8|326
1682451300000|2023-04-25 19:35:00|7711.9|7709.1|7702.1|7698.3|7712|7709.1|7701.1|7698.3|646
1682451600000|2023-04-25 19:40:00|7702|7699.2|7699|7696.2|7703.9|7701.1|7698|7695.2|602
1682451900000|2023-04-25 19:45:00|7699.1|7696.3|7705.8|7703|7707.1|7704.3|7699.1|7696.2|534
1682452200000|2023-04-25 19:50:00|7705.9|7703.1|7709|7706.2|7709.1|7706.3|7703.9|7700.7|265
1682452500000|2023-04-25 19:55:00|7708.9|7706.1|7702.1|7699.3|7711|7708.1|7701|7698.1|440
1682452800000|2023-04-25 20:00:00|7702.9|7700.1|7707|7704.2|7709.1|7706.2|7702.1|7699.2|451
1682453100000|2023-04-25 20:05:00|7707.1|7703.3|7706.1|7703.3|7707.5|7704.2|7705.1|7701.9|73
1682453400000|2023-04-25 20:10:00|7706.2|7703.4|7719.1|7715.3|7719.1|7716.2|7705.1|7702.3|351
1682453700000|2023-04-25 20:15:00|7718.2|7715.4|7717.2|7714.4|7719.1|7716.2|7715.2|7712.3|229
1682454000000|2023-04-25 20:20:00|7717.3|7713.5|7715.2|7712.4|7718.3|7715.5|7714.2|7711.3|123
1682454300000|2023-04-25 20:25:00|7715|7712.2|7710|7706.2|7716.2|7713.3|7708.1|7704.4|148
1682454600000|2023-04-25 20:30:00|7710.3|7706.5|7712.2|7709.4|7719.1|7712.8|7710.2|7704.3|338
1682454900000|2023-04-25 20:35:00|7712.1|7708.4|7711.2|7707.4|7716.1|7712.4|7708.2|7704.5|259
1682455200000|2023-04-25 20:40:00|7711.3|7707.5|7708.2|7705.4|7712.3|7708.5|7708.2|7704.5|222
1682455500000|2023-04-25 20:45:00|7707.2|7704.4|7711.1|7707.3|7713.2|7710.4|7705.2|7702.3|233
1682455800000|2023-04-25 20:50:00|7710.3|7706.5|7708.3|7704.5|7712.2|7708.4|7706.2|7702.5|161
1682456100000|2023-04-25 20:55:00|7708.2|7705.4|7709.3|7706.5|7709.3|7706.5|7706.2|7703.3|260
1682460000000|2023-04-25 22:00:00|7711.7|7707.9|7717.1|7713.3|7718.1|7715.3|7709|7705.4|206
1682460300000|2023-04-25 22:05:00|7716.1|7713.2|7722.3|7718.5|7722.3|7718.5|7716.1|7712.5|116
1682460600000|2023-04-25 22:10:00|7722.1|7718.3|7717.1|7714.3|7722.3|7718.5|7715.1|7712.3|64
1682460900000|2023-04-25 22:15:00|7717.3|7713.5|7718.1|7714.3|7721.3|7718.2|7717.1|7713.5|54
1682461200000|2023-04-25 22:20:00|7717.3|7713.5|7717.1|7714.3|7717.6|7714.3|7715.1|7712|60
1682461500000|2023-04-25 22:25:00|7717.3|7714.5|7729.1|7725.3|7730.3|7726.8|7717.3|7714.5|508
1682461800000|2023-04-25 22:30:00|7728.1|7724.3|7725.1|7722.3|7729|7725.3|7724.3|7721.5|63
1682462100000|2023-04-25 22:35:00|7725.2|7721.4|7728.1|7724.3|7728.2|7725.3|7724.2|7721.4|82
1682462400000|2023-04-25 22:40:00|7727.7|7723.9|7727.1|7724.3|7728.2|7724.4|7725.2|7721.6|74
1682462700000|2023-04-25 22:45:00|7728|7724.2|7726.1|7723.3|7728.8|7725.4|7726.1|7723.2|60
1682463000000|2023-04-25 22:50:00|7726.2|7722.4|7725.1|7722.3|7726.2|7722.6|7724.2|7720.9|15
1682463300000|2023-04-25 22:55:00|7725.2|7721.4|7722.4|7719.6|7725.2|7721.6|7722.1|7719.1|50
1682463600000|2023-04-25 23:00:00|7722.2|7719.4|7721.2|7717.4|7723.2|7720.3|7721.1|7717.4|51
1682463900000|2023-04-25 23:05:00|7721.1|7718.3|7729.1|7726.3|7729.1|7726.3|7720.4|7717.4|114
1682464200000|2023-04-25 23:10:00|7728.1|7725.3|7726.2|7723.4|7729|7726.1|7726.1|7723.2|41
1682464500000|2023-04-25 23:15:00|7727.2|7723.3|7726.1|7723.3|7727.2|7723.3|7726.1|7722.4|25
1682464800000|2023-04-25 23:20:00|7725.1|7722.3|7724|7720.2|7726.2|7723.3|7723.1|7719.8|36
1682465100000|2023-04-25 23:25:00|7723.1|7720.3|7725.1|7722.3|7729.1|7726.3|7723.1|7720.2|91
1682465400000|2023-04-25 23:30:00|7725|7722.2|7723.1|7720.3|7726|7723.1|7723.1|7720.2|72
1682465700000|2023-04-25 23:35:00|7724|7720.2|7726.1|7722.3|7726.1|7723.2|7723.9|7720.2|15
1682466000000|2023-04-25 23:40:00|7725.1|7722.2|7727|7723.2|7727.1|7724.3|7724.1|7721.2|40
1682466300000|2023-04-25 23:45:00|7726.1|7723.3|7727.1|7724.3|7729.1|7726.3|7726.1|7722.3|85
1682466600000|2023-04-25 23:50:00|7727|7724.2|7727.1|7724.3|7727.1|7724.3|7725.1|7722.2|63
1682466900000|2023-04-25 23:55:00|7727.2|7724.4|7726.1|7723.3|7727.2|7724.4|7726|7722.3|30
1682467200000|2023-04-26 00:00:00|7726.2|7722.4|7729.9|7727.1|7736|7733.1|7726.1|7722.4|736
1682467500000|2023-04-26 00:05:00|7731|7727.2|7728|7724.2|7731|7728.1|7726.9|7724.1|191
1682467800000|2023-04-26 00:10:00|7727.9|7725.1|7731.9|7729.1|7733|7730.1|7727|7724.2|125
1682468100000|2023-04-26 00:15:00|7731|7727.2|7733|7729.2|7734|7731.1|7728.8|7725.9|79
1682468400000|2023-04-26 00:20:00|7732.8|7730|7735.8|7733|7737|7734|7732.8|7729.9|90
1682468700000|2023-04-26 00:25:00|7736|7732.2|7734.8|7732|7738|7735.2|7734.8|7731.2|151
1682469000000|2023-04-26 00:30:00|7735|7731.2|7736.8|7734|7738|7735|7733.8|7730.9|60
1682469300000|2023-04-26 00:35:00|7737|7733.2|7736|7733.2|7737.7|7734.2|7734.8|7731.9|39
1682469600000|2023-04-26 00:40:00|7736.7|7733.9|7736.8|7733|7738|7735|7735.7|7732|42
1682469900000|2023-04-26 00:45:00|7737|7733.2|7736.8|7734|7738.8|7735.9|7736|7733.2|96
1682470200000|2023-04-26 00:50:00|7737|7734.2|7734.8|7732|7739|7736|7733.8|7731|75
1682470500000|2023-04-26 00:55:00|7734.9|7731.1|7737.8|7735|7738.7|7735.8|7733.8|7731|79
1682470800000|2023-04-26 01:00:00|7736.8|7734|7722.8|7720|7737.9|7734.3|7720.8|7718|515
1682471100000|2023-04-26 01:05:00|7722.9|7719|7705.8|7703|7723.9|7721|7703.8|7700.1|771
1682471400000|2023-04-26 01:10:00|7705.1|7702.3|7699.8|7697|7705.1|7702.3|7696.8|7693.9|650
1682471700000|2023-04-26 01:15:00|7700.7|7696.9|7713.8|7711|7715.9|7713|7699.8|7696.9|585
1682472000000|2023-04-26 01:20:00|7713.9|7710.1|7714.8|7712|7716.3|7713|7710.8|7707.9|243
1682472300000|2023-04-26 01:25:00|7714.9|7712.1|7721.8|7719|7725.8|7723|7714.9|7712|312
1682472600000|2023-04-26 01:30:00|7722.8|7719.1|7728.8|7726|7732.9|7730.1|7717.8|7714.6|491
1682472900000|2023-04-26 01:35:00|7729|7726.2|7723.9|7720.1|7729.9|7726.2|7721.9|7718.2|180
1682473200000|2023-04-26 01:40:00|7723|7720.2|7735|7731.2|7736|7733.2|7723|7720.1|255
1682473500000|2023-04-26 01:45:00|7734|7732|7733|7730.2|7735|7732.2|7729.3|7726.1|125
1682473800000|2023-04-26 01:50:00|7732|7729.2|7728|7725.2|7733.2|7730.2|7726|7722.4|222
1682474100000|2023-04-26 01:55:00|7728.9|7725.1|7732.2|7728.4|7733.9|7731.1|7728|7725.1|200
1682474400000|2023-04-26 02:00:00|7731.3|7728.5|7718|7715.2|7732|7728.5|7717|7714.2|250
1682474700000|2023-04-26 02:05:00|7718.9|7715.1|7721|7718.2|7722.2|7719.2|7716.9|7714.1|175
1682475000000|2023-04-26 02:10:00|7720.9|7717.1|7728|7725.2|7728.4|7725.2|7718.8|7715.1|124
1682475300000|2023-04-26 02:15:00|7728.9|7726.1|7730.9|7727.1|7732|7728.3|7728.9|7726.1|96
1682475600000|2023-04-26 02:20:00|7730|7727.2|7729|7726.2|7734.1|7731.2|7729|7726.2|141
1682475900000|2023-04-26 02:25:00|7729.9|7726.1|7731|7728.2|7732|7729.2|7728.3|7725.5|102
1682476200000|2023-04-26 02:30:00|7731.9|7728.1|7733|7730.2|7733.9|7730.6|7729.9|7726.7|176
1682476500000|2023-04-26 02:35:00|7733.9|7730.1|7737|7734.2|7737.9|7735|7733.9|7730.1|129
1682476800000|2023-04-26 02:40:00|7737.8|7735|7739.8|7737|7741.4|7738.6|7735|7732.1|318
1682477100000|2023-04-26 02:45:00|7738.9|7736.1|7741.7|7737.9|7742.7|7739.9|7738.7|7735.9|110
1682477400000|2023-04-26 02:50:00|7740.8|7738|7735.8|7733|7742.8|7740|7734.8|7731.5|176
1682477700000|2023-04-26 02:55:00|7735.9|7732.1|7740.8|7738|7741.9|7739|7735.7|7732|88
1682478000000|2023-04-26 03:00:00|7739.8|7737|7740.8|7738|7741.9|7739|7737.8|7734.8|92
1682478300000|2023-04-26 03:05:00|7740.9|7737.1|7744.8|7742|7744.8|7742|7740.8|7737.1|226
1682478600000|2023-04-26 03:10:00|7745.5|7742.7|7738.8|7736|7745.8|7743|7738.8|7735.8|119
1682478900000|2023-04-26 03:15:00|7737.8|7735|7737.8|7735|7737.9|7735|7734.8|7731.6|142
1682479200000|2023-04-26 03:20:00|7736.8|7734|7742.8|7740|7742.9|7740|7735.8|7732.8|77
1682479500000|2023-04-26 03:25:00|7743.6|7739.8|7743.6|7739.8|7747.8|7745|7742.8|7739.8|167
1682479800000|2023-04-26 03:30:00|7742.8|7740|7743.8|7741|7745.8|7742.8|7742.8|7739.8|78
1682480100000|2023-04-26 03:35:00|7744.6|7740.8|7748.7|7745.9|7749.6|7745.9|7743.8|7740.5|162
1682480400000|2023-04-26 03:40:00|7749.6|7745.8|7747.6|7744.8|7749.6|7745.9|7746.6|7743.8|104
1682480700000|2023-04-26 03:45:00|7747.7|7743.9|7745.7|7742.9|7747.7|7744.9|7744.7|7741.9|93
1682481000000|2023-04-26 03:50:00|7745.9|7743.1|7744.7|7741.9|7747.7|7744.9|7744.7|7741.1|41
1682481300000|2023-04-26 03:55:00|7743.7|7740.9|7741.7|7738.9|7743.9|7740.9|7740.7|7737.9|54
1682481600000|2023-04-26 04:00:00|7741.9|7738.1|7740.7|7737.9|7743.7|7740.9|7740.7|7737.8|51
1682481900000|2023-04-26 04:05:00|7741.6|7737.8|7741.7|7738.9|7742.2|7738.9|7740.7|7737.8|65
1682482200000|2023-04-26 04:10:00|7741.6|7738.8|7743.7|7740.9|7744.6|7741.7|7740.7|7737.9|340
1682482500000|2023-04-26 04:15:00|7744.6|7740.8|7744.6|7740.8|7745.1|7742.1|7742.7|7739.8|164
1682482800000|2023-04-26 04:20:00|7743.7|7740.9|7744.7|7741.9|7744.8|7741.9|7743.7|7740.9|28
1682483100000|2023-04-26 04:25:00|7745.7|7742|7744.7|7741.9|7745.8|7742.9|7742|7739.2|105
1682483400000|2023-04-26 04:30:00|7744.8|7741|7745.7|7742.9|7747.8|7744.8|7742.7|7739.8|104
1682483700000|2023-04-26 04:35:00|7744.7|7741.9|7747.7|7744.9|7747.7|7744.9|7744.7|7741.8|60
1682484000000|2023-04-26 04:40:00|7748.7|7745.9|7750.7|7747.9|7750.7|7747.9|7746.7|7743.8|115
1682484300000|2023-04-26 04:45:00|7751.6|7748.8|7753.7|7750.9|7754.7|7751.9|7751.6|7748.8|95
1682484600000|2023-04-26 04:50:00|7754.7|7751.9|7754.7|7751.9|7755|7751.9|7752.7|7749.4|106
1682484900000|2023-04-26 04:55:00|7753.8|7751|7754.7|7751.9|7758.7|7755.9|7752.7|7749.9|201
1682485200000|2023-04-26 05:00:00|7755.6|7751.8|7758.7|7755.9|7758.7|7755.9|7749.7|7746.8|195
1682485500000|2023-04-26 05:05:00|7757.7|7754.9|7755.7|7752.9|7758.8|7755.7|7754.7|7751.8|101
1682485800000|2023-04-26 05:10:00|7755.8|7753|7757.6|7753.8|7757.8|7754.9|7754.7|7751.8|87
1682486100000|2023-04-26 05:15:00|7757.7|7754.9|7752.7|7749.9|7757.7|7754.9|7750.7|7747.8|184
1682486400000|2023-04-26 05:20:00|7753.6|7749.8|7752.6|7749.8|7753.7|7750.9|7747.9|7745|198
1682486700000|2023-04-26 05:25:00|7752.5|7748.8|7750.7|7747.9|7753.7|7750.9|7746.6|7742.8|256
1682487000000|2023-04-26 05:30:00|7751.7|7748.9|7766.8|7763|7769.8|7766.9|7749.5|7745.8|677
1682487300000|2023-04-26 05:35:00|7766.7|7763.9|7767.7|7764.9|7770.1|7766.9|7761.7|7758.9|215
1682487600000|2023-04-26 05:40:00|7766.7|7763.9|7770.7|7767.9|7773.7|7770.9|7766.6|7762.8|195
1682487900000|2023-04-26 05:45:00|7771.6|7767.8|7772.7|7769.9|7773.8|7770.9|7768.7|7765.4|279
1682488200000|2023-04-26 05:50:00|7772.8|7769|7764.7|7761.9|7773.8|7771|7763.7|7760.9|369
1682488500000|2023-04-26 05:55:00|7765.6|7762.8|7772.7|7769.9|7773.7|7770.9|7765.6|7762.8|214
1682488800000|2023-04-26 06:00:00|7772.8|7770|7772.6|7768.8|7776.8|7773.9|7767.7|7764.4|324
1682489100000|2023-04-26 06:05:00|7772.7|7768.9|7765.8|7762|7774.2|7770.9|7764.7|7761.9|166
1682489400000|2023-04-26 06:10:00|7765.7|7761.9|7762.7|7759.9|7765.7|7761.9|7760.7|7757.8|203
1682489700000|2023-04-26 06:15:00|7762.8|7759|7755.5|7751.7|7763.7|7760.9|7754.7|7751.7|169
1682490000000|2023-04-26 06:20:00|7755.4|7752.6|7759.5|7755.7|7760.8|7757.9|7754.7|7750.9|171
1682490300000|2023-04-26 06:25:00|7759.7|7756.7|7764.7|7761.9|7766.7|7763.9|7759.7|7756.7|151
1682490600000|2023-04-26 06:30:00|7764.8|7762|7774.7|7771.9|7775.8|7773|7764.8|7761.7|377
1682490900000|2023-04-26 06:35:00|7775.5|7771.7|7775.7|7772.9|7777.8|7774.9|7773.7|7770.7|310
1682491200000|2023-04-26 06:40:00|7776.7|7773.9|7772.8|7770|7779.8|7777|7771.8|7768.9|316
1682491500000|2023-04-26 06:45:00|7773.5|7770.7|7771.8|7768|7773.8|7770.9|7768.7|7765.7|190
1682491800000|2023-04-26 06:50:00|7771.7|7768.9|7772.7|7769.9|7774.5|7771.7|7767.8|7764.7|218
1682492100000|2023-04-26 06:55:00|7773.4|7770.6|7774.6|7771.8|7774.9|7771.8|7763.9|7760.7|534
1682492400000|2023-04-26 07:00:00|7773.6|7770.8|7764.6|7761.8|7777.6|7774.7|7764.5|7760.7|663
1682492700000|2023-04-26 07:05:00|7765.5|7761.7|7756.6|7752.8|7767.8|7764.8|7753.6|7750.7|826
1682493000000|2023-04-26 07:10:00|7756.5|7753.7|7740.6|7737.8|7760.6|7757.8|7739.6|7736.6|1105
1682493300000|2023-04-26 07:15:00|7741.4|7738.6|7755.5|7751.7|7763.6|7760.8|7739.8|7736.7|945
1682493600000|2023-04-26 07:20:00|7754.6|7751.8|7745.9|7743.1|7760.8|7757.1|7743.9|7741|1498
1682493900000|2023-04-26 07:25:00|7746.8|7743|7740.9|7738.1|7752.9|7749.1|7740.8|7737.1|794
1682494200000|2023-04-26 07:30:00|7741.6|7738.8|7733.9|7731.1|7743.8|7740.1|7727.9|7725.1|931
1682494500000|2023-04-26 07:35:00|7734.9|7731.6|7722.9|7720.1|7740.8|7737.1|7722.1|7719.1|882
1682494800000|2023-04-26 07:40:00|7723|7720.2|7717.9|7715.1|7729.9|7727.1|7717.9|7714.9|670
1682495100000|2023-04-26 07:45:00|7717.1|7714.3|7718.9|7716.1|7730.9|7727.9|7714.9|7712.1|865
1682495400000|2023-04-26 07:50:00|7718.4|7715.1|7713.9|7711.1|7718.9|7715.9|7706.9|7703.1|1121
1682495700000|2023-04-26 07:55:00|7714|7710.2|7720.7|7717.9|7723.7|7720.1|7712.9|7709.9|748
1682496000000|2023-04-26 08:00:00|7720.9|7718.1|7716.9|7713.1|7728.9|7726.1|7709.9|7706.8|771
1682496300000|2023-04-26 08:05:00|7716.7|7714.1|7725.9|7723.1|7726|7723.1|7714.5|7711.2|482
1682496600000|2023-04-26 08:10:00|7725|7722.2|7725.9|7723.1|7726.7|7723.8|7715.9|7712.9|761
1682496900000|2023-04-26 08:15:00|7724.9|7722.1|7736.9|7734.1|7739|7736.1|7724.9|7721.9|653
1682497200000|2023-04-26 08:20:00|7737.7|7734.9|7750.7|7746.9|7751.9|7749.1|7728.4|7725.1|933
1682497500000|2023-04-26 08:25:00|7749.9|7747.1|7741.6|7738.8|7751.9|7748.9|7735.7|7732.2|2972
1682497800000|2023-04-26 08:30:00|7741.9|7739.1|7773.8|7771|7777.8|7775|7740.9|7737.9|2107
1682498100000|2023-04-26 08:35:00|7774|7770.2|7771.8|7769|7788.7|7785.8|7766.8|7763.9|2438
1682498400000|2023-04-26 08:40:00|7772.7|7768.9|7778.7|7774.9|7785.6|7782.8|7768.8|7766|1992
1682498700000|2023-04-26 08:45:00|7777.8|7775|7768.6|7765.8|7778.6|7775.8|7768.6|7765.8|863
1682499000000|2023-04-26 08:50:00|7768.7|7764.9|7771.7|7767.9|7774.7|7771.8|7764.8|7762|1065
1682499300000|2023-04-26 08:55:00|7770.8|7768|7770.6|7767.8|7779.7|7776.8|7765.5|7761.9|961
1682499600000|2023-04-26 09:00:00|7771.3|7768.5|7768.8|7766|7780.7|7777.8|7762.8|7759.9|1982
1682499900000|2023-04-26 09:05:00|7769|7765.2|7761.8|7759|7771|7768|7761.8|7758.9|711
1682500200000|2023-04-26 09:10:00|7762.6|7759.8|7754.8|7752|7765.8|7763|7753.8|7750.9|742
1682500500000|2023-04-26 09:15:00|7755.7|7751.9|7750.8|7748|7758.7|7755|7749.3|7746|544
1682500800000|2023-04-26 09:20:00|7750.7|7747.9|7749.7|7746.9|7752.8|7749.9|7746.7|7743.9|408
1682501100000|2023-04-26 09:25:00|7748.8|7745.9|7739.8|7737|7751.7|7748|7738.8|7735.9|734
1682501400000|2023-04-26 09:30:00|7740.7|7736.9|7740.7|7737.9|7741.8|7739|7735.7|7732.9|544
1682501700000|2023-04-26 09:35:00|7740.8|7738|7740.8|7738|7748.2|7745|7733.2|7730.3|1168
1682502000000|2023-04-26 09:40:00|7740.7|7737.9|7742.8|7740|7748.6|7745.8|7739.9|7737|430
1682502300000|2023-04-26 09:45:00|7742.9|7739.1|7742.7|7739.9|7745.7|7742.9|7738.8|7735.9|271
1682502600000|2023-04-26 09:50:00|7741.8|7739|7729.8|7727|7742.7|7739.4|7720.8|7717.9|947
1682502900000|2023-04-26 09:55:00|7729.7|7726.9|7724.8|7722|7731.8|7729|7718.9|7716|584
1682503200000|2023-04-26 10:00:00|7725.8|7723|7733.8|7731|7735.8|7733|7724.8|7721.9|717
1682503500000|2023-04-26 10:05:00|7732.9|7730.1|7738.8|7736|7738.9|7736|7728.8|7725.9|787
1682503800000|2023-04-26 10:10:00|7738.7|7735.9|7726.8|7724|7739.8|7737|7725.8|7723|1260
1682504100000|2023-04-26 10:15:00|7727.8|7725|7730.9|7728.1|7734.9|7732|7726.8|7724.9|347
1682504400000|2023-04-26 10:20:00|7730.8|7727.1|7733.9|7731.1|7738.8|7736|7729.8|7727|755
1682504700000|2023-04-26 10:25:00|7733.8|7731|7738.8|7736|7739.9|7737|7730.8|7728|258
1682505000000|2023-04-26 10:30:00|7738.9|7735.1|7726.8|7724|7738.9|7736|7722|7719|422
1682505300000|2023-04-26 10:35:00|7727.9|7724.1|7715.9|7712.1|7727.9|7725|7715.5|7712.1|713
1682505600000|2023-04-26 10:40:00|7715.8|7713|7719.8|7717|7719.8|7717|7710.8|7707.1|904
1682505900000|2023-04-26 10:45:00|7718.8|7716|7725.8|7723|7731.2|7727.9|7715.8|7713|828
1682506200000|2023-04-26 10:50:00|7725.7|7721.9|7714.8|7712|7727.8|7725|7713.9|7711|497
1682506500000|2023-04-26 10:55:00|7715.7|7711.9|7716.9|7713.1|7723.9|7721.1|7713.8|7711|538
1682506800000|2023-04-26 11:00:00|7716.8|7714|7711.8|7709|7719.9|7717|7711.8|7708.9|867
1682507100000|2023-04-26 11:05:00|7712.5|7709.7|7690.9|7688.1|7713.9|7711|7690.8|7688|1403
1682507400000|2023-04-26 11:10:00|7691.9|7689|7683.8|7681|7695.5|7692.7|7682.6|7679.8|1165
1682507700000|2023-04-26 11:15:00|7684.6|7680.8|7691.9|7689.1|7697.1|7694|7681.8|7678.8|878
1682508000000|2023-04-26 11:20:00|7692.8|7689|7686.8|7684|7692.8|7689.1|7679.4|7676.1|1157
1682508300000|2023-04-26 11:25:00|7686.6|7683.8|7676|7673.2|7693.1|7689.8|7674.9|7672.1|2305
1682508600000|2023-04-26 11:30:00|7675.9|7672.2|7673|7670.2|7682.1|7679.2|7670.1|7667.2|1195
1682508900000|2023-04-26 11:35:00|7672|7669.2|7670|7666.2|7675|7672.2|7665|7662.2|1388
1682509200000|2023-04-26 11:40:00|7669.9|7667.1|7675.9|7672.1|7678.1|7675.2|7665|7662.1|1555
1682509500000|2023-04-26 11:45:00|7675|7672.2|7667|7664.2|7679.6|7676.2|7664.1|7661.2|1632
1682509800000|2023-04-26 11:50:00|7668|7665.2|7659.1|7655.3|7669.1|7666.2|7656.1|7653.2|1804
1682510100000|2023-04-26 11:55:00|7658.3|7655.5|7681|7678.2|7681.9|7678.6|7653.1|7650.3|3499
1682510400000|2023-04-26 12:00:00|7681.1|7677.3|7677.9|7675.1|7702.9|7700|7677.6|7674.8|2561
1682510700000|2023-04-26 12:05:00|7677.1|7674.3|7668|7665.2|7680.9|7677.2|7660|7656.3|1893
1682511000000|2023-04-26 12:10:00|7668.7|7665.9|7662|7659.2|7674.1|7671.2|7659.2|7656.4|1737
1682511300000|2023-04-26 12:15:00|7662.1|7659.3|7655.1|7652.3|7665.1|7662.2|7655|7651.3|1081
1682511600000|2023-04-26 12:20:00|7654.4|7651.6|7655.4|7652.6|7659|7656.2|7650.4|7647.4|2095
1682511900000|2023-04-26 12:25:00|7655.2|7652.4|7645.4|7641.6|7660.4|7657.4|7641.4|7637.7|2210
1682512200000|2023-04-26 12:30:00|7644.4|7640.4|7654.4|7651.6|7656.2|7653.4|7633.5|7630.7|6232
1682512500000|2023-04-26 12:35:00|7654.5|7650.7|7652.2|7648.4|7671.4|7668.4|7643.4|7640.4|2622
1682512800000|2023-04-26 12:40:00|7652.4|7648.6|7640.2|7637.4|7657.2|7653.4|7640.2|7637.4|2037
1682513100000|2023-04-26 12:45:00|7640.4|7637.6|7643.2|7640.4|7649.4|7646.6|7637.4|7633.7|1541
1682513400000|2023-04-26 12:50:00|7644.2|7641.3|7643.5|7640.7|7657.4|7654.4|7643.2|7640.4|3504
1682513700000|2023-04-26 12:55:00|7642.7|7639.9|7636.5|7633.7|7646.6|7643.7|7633.1|7629.8|1732
1682514000000|2023-04-26 13:00:00|7636.4|7633.6|7629.6|7625.8|7658.6|7655.8|7627.5|7624.6|5592
1682514300000|2023-04-26 13:05:00|7629.5|7626.7|7639.5|7636.7|7643.6|7640.7|7618.4|7615.1|6026
1682514600000|2023-04-26 13:10:00|7640.4|7636.6|7631.6|7627.8|7654.5|7651.7|7629.9|7627.1|1982
1682514900000|2023-04-26 13:15:00|7631.5|7628.7|7622.9|7620.1|7636.3|7633.5|7616.4|7613.1|3510
1682515200000|2023-04-26 13:20:00|7623.7|7619.9|7632.9|7629.1|7637.7|7634.9|7621.9|7619.1|3973
1682515500000|2023-04-26 13:25:00|7632|7629.2|7634.7|7631.9|7645.9|7642.9|7631|7628.1|2665
1682515800000|2023-04-26 13:30:00|7633.8|7631|7612|7609.2|7643.7|7640.9|7602|7599.2|8864
1682516100000|2023-04-26 13:35:00|7611.2|7608.4|7614|7611.2|7631.5|7628.3|7605|7602.2|3174
1682516400000|2023-04-26 13:40:00|7614.1|7610.3|7606|7603.2|7623.1|7620.2|7605.1|7602.2|2893
1682516700000|2023-04-26 13:45:00|7606.1|7602.3|7600.8|7598|7609|7605.7|7589|7586.2|4714
1682517000000|2023-04-26 13:50:00|7601|7597.2|7584|7581.2|7608.1|7605.2|7584|7581|2927
1682517300000|2023-04-26 13:55:00|7583.1|7580.3|7575|7572.2|7584.1|7581.2|7570|7567.2|6131
1682517600000|2023-04-26 14:00:00|7575.8|7572|7571|7568.2|7575.8|7572.5|7562.1|7558.8|5105
1682517900000|2023-04-26 14:05:00|7571.1|7568.3|7598.7|7595.9|7604.8|7601.9|7566.1|7563.3|6131
1682518200000|2023-04-26 14:10:00|7599.5|7596.7|7611.7|7608.9|7627.8|7624.9|7594.7|7591.9|6387
1682518500000|2023-04-26 14:15:00|7612.6|7608.8|7577.7|7574.9|7618.6|7615.7|7577.7|7574.9|5382
1682518800000|2023-04-26 14:20:00|7578.6|7574.8|7569|7566.2|7578.7|7575.9|7561.2|7558.3|4026
1682519100000|2023-04-26 14:25:00|7569.1|7565.3|7587.8|7585|7593.8|7590.9|7567|7564|5501
1682519400000|2023-04-26 14:30:00|7595|7584|7625.7|7622.9|7636.8|7633|7587.1|7583.7|6691
1682519700000|2023-04-26 14:35:00|7624.8|7622|7644.8|7642|7652.8|7649.9|7622.7|7619.8|5551
1682520000000|2023-04-26 14:40:00|7645.7|7642.9|7624.7|7621.9|7652.1|7649|7622.2|7619.4|3593
1682520300000|2023-04-26 14:45:00|7625.4|7622.6|7604.9|7602.1|7637.8|7635|7595.9|7593|4389
1682520600000|2023-04-26 14:50:00|7605.1|7601.3|7625.1|7622.3|7634.1|7631.1|7599.9|7597|2376
1682520900000|2023-04-26 14:55:00|7624.3|7621.5|7653.7|7650.9|7655.9|7653|7623.9|7621.1|4342
1682521200000|2023-04-26 15:00:00|7654.8|7652|7667.8|7665|7668.8|7666|7653.7|7650.9|3652
1682521500000|2023-04-26 15:05:00|7668.6|7665.8|7700.7|7697.9|7706.8|7703.8|7662.6|7659.8|6018
1682521800000|2023-04-26 15:10:00|7700.8|7698|7691.7|7688.9|7710.7|7707.9|7690.8|7688|6308
1682522100000|2023-04-26 15:15:00|7691.8|7688|7681.7|7678.9|7697.7|7694.8|7673.8|7671|3697
1682522400000|2023-04-26 15:20:00|7682.4|7679.6|7671.9|7669.1|7692.7|7689.8|7668.6|7665.3|3534
1682522700000|2023-04-26 15:25:00|7672.1|7668.3|7682.9|7680.1|7698.1|7695.3|7656.1|7653.3|5184
1682523000000|2023-04-26 15:30:00|7682.1|7679.3|7701.8|7699|7702.3|7699|7681.9|7679.1|2986
1682523300000|2023-04-26 15:35:00|7701.9|7698.1|7702.8|7700|7703.8|7700.9|7686.8|7684|4095
1682523600000|2023-04-26 15:40:00|7702.7|7699.9|7704.7|7701.9|7708.7|7705.7|7690.7|7687.5|2605
1682523900000|2023-04-26 15:45:00|7705.4|7702.6|7701.3|7697.5|7709.5|7706.7|7693.4|7689.7|1477
1682524200000|2023-04-26 15:50:00|7700.4|7697.6|7713.5|7709.7|7718.3|7714.5|7692.7|7689.9|1570
1682524500000|2023-04-26 15:55:00|7714.3|7710.5|7699.5|7695.7|7716.8|7713.5|7696.5|7693.7|1347
1682524800000|2023-04-26 16:00:00|7699.4|7695.6|7706.5|7702.7|7712.5|7709.6|7696.4|7692.7|1058
1682525100000|2023-04-26 16:05:00|7705.7|7702.9|7701.5|7698.7|7713.4|7709.9|7701.4|7697.7|1144
1682525400000|2023-04-26 16:10:00|7700.5|7697.7|7685.7|7682.9|7702.5|7699.7|7677.8|7675|2269
1682525700000|2023-04-26 16:15:00|7686.7|7683.9|7698.7|7694.9|7704.7|7701.9|7680.7|7677.7|1739
1682526000000|2023-04-26 16:20:00|7698.5|7694.7|7692.4|7689.6|7698.9|7695.7|7686.5|7683|1316
1682526300000|2023-04-26 16:25:00|7691.7|7688.9|7680.7|7677.9|7700.5|7696.7|7680.5|7677.4|1841
1682526600000|2023-04-26 16:30:00|7682.5|7679.7|7676.5|7672.7|7685.5|7682.7|7674.7|7671.7|786
1682526900000|2023-04-26 16:35:00|7675.7|7672.9|7653.8|7651|7675.8|7672.9|7653.8|7650.9|2034
1682527200000|2023-04-26 16:40:00|7653|7649.2|7666.8|7664|7671.5|7667.8|7651.9|7649.1|1563
1682527500000|2023-04-26 16:45:00|7665.9|7663.1|7660.6|7657.8|7669.6|7666.7|7656.6|7653.8|762
1682527800000|2023-04-26 16:50:00|7660.5|7656.7|7649.8|7647|7662.8|7659.8|7645.9|7643|1671
1682528100000|2023-04-26 16:55:00|7649|7646.2|7627.9|7625.1|7650.3|7647|7623.5|7620.2|1611
1682528400000|2023-04-26 17:00:00|7628.9|7626.1|7643.9|7641.1|7648.6|7645.8|7625.9|7623|2173
1682528700000|2023-04-26 17:05:00|7644|7640.2|7647.9|7645.1|7650|7647.1|7637.9|7635.1|1191
1682529000000|2023-04-26 17:10:00|7648.8|7645|7643.9|7641.1|7650.9|7647.2|7641|7638.2|1222
1682529300000|2023-04-26 17:15:00|7644|7641.2|7630.9|7628.1|7648|7645.1|7624.9|7622.1|1586
1682529600000|2023-04-26 17:20:00|7630.2|7627.4|7620.2|7617.4|7635|7632.1|7616|7613|1680
1682529900000|2023-04-26 17:25:00|7619.9|7617.1|7603.9|7601.1|7621.3|7618.1|7602.9|7600.1|1734
1682530200000|2023-04-26 17:30:00|7604.6|7601.8|7605.9|7603.1|7614|7611.2|7600.8|7598|2584
1682530500000|2023-04-26 17:35:00|7606|7603.2|7604.9|7602.1|7615.9|7613|7600.9|7598|1539
1682530800000|2023-04-26 17:40:00|7604.1|7601.3|7612.6|7609.8|7613.8|7611|7599|7596.2|2218
1682531100000|2023-04-26 17:45:00|7612.8|7609|7619.6|7616.8|7620.6|7617.8|7611.6|7608.3|1469
1682531400000|2023-04-26 17:50:00|7618.9|7616.1|7587.9|7585.1|7622.6|7619.8|7578|7575.1|3814
1682531700000|2023-04-26 17:55:00|7587.8|7585|7576.9|7574.1|7594.9|7591.6|7573.9|7571.1|2274
1682532000000|2023-04-26 18:00:00|7578.1|7574.3|7539.1|7536.3|7579.2|7576.4|7534.1|7531.3|7627
1682532300000|2023-04-26 18:05:00|7538.3|7535.3|7507.4|7504.6|7539.3|7536.5|7505.4|7502.5|13512
1682532600000|2023-04-26 18:10:00|7507.5|7504.7|7481.7|7478.9|7511.4|7508.6|7464.8|7462|11320
1682532900000|2023-04-26 18:15:00|7481.8|7478|7478.8|7476|7489.5|7486.7|7458.7|7455|7607
1682533200000|2023-04-26 18:20:00|7478.7|7475.9|7453|7449.2|7479.8|7477|7450|7447.2|7337
1682533500000|2023-04-26 18:25:00|7452|7450.1|7429|7426.2|7470|7467.2|7424.9|7421.2|16718
1682533800000|2023-04-26 18:30:00|7428.3|7425.5|7431.3|7428.5|7443.3|7440.5|7426.2|7423.4|8978
1682534100000|2023-04-26 18:35:00|7432.2|7428.4|7436.2|7433.4|7445|7441.4|7428.2|7425.2|4314
1682534400000|2023-04-26 18:40:00|7436|7433.2|7411.9|7409.1|7437.4|7434.2|7404.9|7402|2867
1682534700000|2023-04-26 18:45:00|7412|7409.2|7418.9|7416.1|7421|7418.1|7406.9|7404|1592
1682535000000|2023-04-26 18:50:00|7419|7415.2|7424.6|7421.8|7425.6|7422.8|7413.2|7410.2|1356
1682535300000|2023-04-26 18:55:00|7423.9|7421.1|7422.6|7419.8|7431.5|7428.7|7421.5|7417.8|1623
1682535600000|2023-04-26 19:00:00|7421.8|7418.8|7423.9|7421.1|7428.6|7425.7|7417.6|7414|1992
1682535900000|2023-04-26 19:05:00|7423.2|7420.4|7435.9|7433.1|7439.8|7436.8|7422.9|7420.1|1193
1682536200000|2023-04-26 19:10:00|7435.8|7433|7436.6|7433.8|7438.8|7435.8|7429.6|7426.8|1120
1682536500000|2023-04-26 19:15:00|7436.8|7433|7412.9|7410.1|7436.8|7433|7412.9|7409.2|1267
1682536800000|2023-04-26 19:20:00|7413|7409.2|7410|7406.2|7413|7410.1|7404|7400.7|1064
1682537100000|2023-04-26 19:25:00|7409.9|7406.1|7420.9|7418.1|7423|7420.2|7408.9|7406.1|1362
1682537400000|2023-04-26 19:30:00|7420|7417.2|7421|7418.2|7426.9|7424.1|7413.9|7411.1|1441
1682537700000|2023-04-26 19:35:00|7421.2|7418.4|7414.8|7412|7422|7419.2|7412.9|7410|697
1682538000000|2023-04-26 19:40:00|7414.9|7412.1|7415|7412.2|7421|7418.1|7410.2|7407.2|621
1682538300000|2023-04-26 19:45:00|7416|7413.1|7424.9|7422.1|7427.9|7425.1|7415.9|7412.2|683
1682538600000|2023-04-26 19:50:00|7424.8|7422|7423.6|7420.8|7427.9|7425.1|7422.9|7419.6|541
1682538900000|2023-04-26 19:55:00|7423.9|7421.1|7423.9|7421.1|7427.9|7425.1|7418|7415.1|1669
1682539200000|2023-04-26 20:00:00|7424.8|7421|7428.6|7425.8|7431.6|7428.8|7424|7421|1240
1682539500000|2023-04-26 20:05:00|7428.8|7426|7423.8|7421|7430.1|7427|7423.6|7420.5|739
1682539800000|2023-04-26 20:10:00|7423.6|7420.8|7434.8|7432|7436.8|7433|7423.6|7420.8|792
1682540100000|2023-04-26 20:15:00|7435.5|7432.7|7436.6|7433.8|7439.8|7437|7434.8|7432|587
1682540400000|2023-04-26 20:20:00|7436.7|7432.9|7429.7|7425.9|7436.7|7433.8|7427.6|7424.8|503
1682540700000|2023-04-26 20:25:00|7429.6|7426.8|7438.6|7435.8|7439.7|7436.8|7429.6|7426.8|162
1682541000000|2023-04-26 20:30:00|7439.5|7435.7|7436.7|7432.9|7439.7|7436.8|7435.6|7432.7|227
1682541300000|2023-04-26 20:35:00|7436.6|7433.8|7435.7|7432.9|7437.7|7434.8|7432.6|7429.8|242
1682541600000|2023-04-26 20:40:00|7436.6|7432.8|7437.7|7434.9|7440.7|7437.8|7435.9|7432.8|335
1682541900000|2023-04-26 20:45:00|7437.9|7435.1|7437|7434.2|7438|7435.1|7433.9|7430.1|288
1682542200000|2023-04-26 20:50:00|7437.9|7435.1|7434.9|7432.1|7438.4|7435.1|7431.9|7428.2|307
1682542500000|2023-04-26 20:55:00|7435.9|7433.1|7434|7430.2|7437.9|7435.1|7432.7|7429.1|199
1682546400000|2023-04-26 22:00:00|7442.7|7439.9|7432.9|7430.1|7445.5|7441.1|7430.9|7428.1|397
1682546700000|2023-04-26 22:05:00|7432.7|7429.9|7428.9|7426.1|7432.9|7430.1|7428.9|7425.2|155
1682547000000|2023-04-26 22:10:00|7429|7425.2|7434.9|7431.1|7436.9|7434.1|7428|7425.1|180
1682547300000|2023-04-26 22:15:00|7434|7431.2|7431.7|7428.9|7434|7431.2|7429.8|7426.5|71
1682547600000|2023-04-26 22:20:00|7431.8|7428|7427.8|7425|7431.8|7428|7427.6|7424.2|170
1682547900000|2023-04-26 22:25:00|7428.7|7424.9|7428.8|7425|7429.8|7426.2|7423.8|7420.9|74
1682548200000|2023-04-26 22:30:00|7428.7|7426|7431.8|7428|7432|7428.8|7426.7|7422.9|76
1682548500000|2023-04-26 22:35:00|7432.7|7429.9|7430.8|7428|7432.8|7430|7430.8|7427.9|51
1682548800000|2023-04-26 22:40:00|7431|7427.2|7430.8|7428|7431|7428|7429.8|7426.9|57
1682549100000|2023-04-26 22:45:00|7433|7429.2|7436.7|7433.9|7436.7|7433.9|7432.8|7429|101
1682549400000|2023-04-26 22:50:00|7437|7434.2|7435.8|7433|7437|7434.2|7432.8|7430|52
1682549700000|2023-04-26 22:55:00|7436|7432.2|7435.8|7433|7436.7|7433|7433.8|7430.9|31
1682550000000|2023-04-26 23:00:00|7436.7|7432.9|7435.8|7432|7438|7435|7435.8|7432|43
1682550300000|2023-04-26 23:05:00|7435.7|7432.9|7435.7|7431.9|7435.8|7433|7434.8|7431.2|22
1682550600000|2023-04-26 23:10:00|7434.8|7432|7436.8|7434|7436.8|7434|7433.8|7430.2|37
1682550900000|2023-04-26 23:15:00|7435.8|7433|7437|7433.2|7437.7|7434|7435.7|7431.9|22
1682551200000|2023-04-26 23:20:00|7436|7433|7436.8|7434|7437|7434|7436|7433|9
1682551500000|2023-04-26 23:25:00|7436|7433.2|7434.8|7432|7436|7433.2|7433.8|7430.9|41
1682551800000|2023-04-26 23:30:00|7433.8|7431|7437.8|7434|7438|7435|7431.8|7429|164
1682552100000|2023-04-26 23:35:00|7438|7435|7440|7436.2|7441|7437.9|7437.7|7434.2|83
1682552400000|2023-04-26 23:40:00|7439.8|7437|7438.8|7436|7440|7437|7438.8|7436|29
1682552700000|2023-04-26 23:45:00|7439.8|7436.2|7438.8|7436|7440|7437|7438.8|7436|39
1682553000000|2023-04-26 23:50:00|7439|7436.2|7439.8|7437|7440.3|7437|7438.8|7435.8|46
1682553300000|2023-04-26 23:55:00|7439.7|7436.9|7440|7437.2|7440.3|7437.2|7438.8|7436|88
1682553600000|2023-04-27 00:00:00|7440.1|7437.3|7440.8|7437|7444.8|7441.2|7431.8|7429|696
1682553900000|2023-04-27 00:05:00|7439.8|7436.9|7442.8|7439|7444|7441|7433.8|7431|201
1682554200000|2023-04-27 00:10:00|7442|7439.2|7443.8|7440|7445|7442|7439.8|7436.9|196
1682554500000|2023-04-27 00:15:00|7443.7|7440.9|7442.8|7440|7445|7442|7439.8|7437|114
1682554800000|2023-04-27 00:20:00|7442.7|7438.9|7441|7437.2|7442.8|7440|7438.8|7436|86
1682555100000|2023-04-27 00:25:00|7439.8|7437|7448.9|7445.1|7448.9|7446|7439.8|7436.9|178
1682555400000|2023-04-27 00:30:00|7448.8|7446|7447.8|7445|7456.8|7454|7444.8|7442|643
1682555700000|2023-04-27 00:35:00|7447.7|7444.9|7447.8|7445|7451.9|7449|7446.8|7443.9|198
1682556000000|2023-04-27 00:40:00|7448.8|7446|7445.8|7443|7448.8|7446|7443.4|7440.1|135
1682556300000|2023-04-27 00:45:00|7446.8|7444|7452.8|7449|7453.9|7451|7441.7|7438|361
1682556600000|2023-04-27 00:50:00|7452.7|7449.9|7451.8|7449|7454.8|7452|7448.9|7446|243
1682556900000|2023-04-27 00:55:00|7450.8|7448|7451.8|7448|7453.9|7451|7450.7|7447|104
1682557200000|2023-04-27 01:00:00|7451.7|7448.9|7448.8|7446|7456.7|7453|7443.8|7441|833
1682557500000|2023-04-27 01:05:00|7448.1|7445.3|7440.8|7438|7449.9|7447|7438.8|7435.9|536
1682557800000|2023-04-27 01:10:00|7440.9|7437.1|7447.9|7445.1|7451.9|7449|7439.8|7437|346
1682558100000|2023-04-27 01:15:00|7448.9|7446|7441.8|7439|7450.9|7448|7440.9|7438|279
1682558400000|2023-04-27 01:20:00|7441.9|7438.1|7440.8|7437|7447.9|7445|7438.8|7436|193
1682558700000|2023-04-27 01:25:00|7440.9|7438|7444.7|7440.9|7448.9|7446|7439.8|7436.9|276
1682559000000|2023-04-27 01:30:00|7444.8|7441.9|7449.8|7447|7449.9|7447|7443.7|7440|134
1682559300000|2023-04-27 01:35:00|7450.7|7446.9|7447.8|7445|7452.8|7450|7447.8|7444.9|181
1682559600000|2023-04-27 01:40:00|7447.9|7444.1|7446.8|7443|7448.9|7446|7442.8|7439.9|179
1682559900000|2023-04-27 01:45:00|7445.8|7443.9|7448.9|7445.1|7449.9|7447|7444.8|7441.9|234
1682560200000|2023-04-27 01:50:00|7448.8|7446|7448.5|7445.7|7449.8|7446.7|7441.8|7439|449
1682560500000|2023-04-27 01:55:00|7448.7|7444.9|7445.5|7442.7|7448.7|7445.7|7443.5|7439.9|189
1682560800000|2023-04-27 02:00:00|7444.7|7441.9|7443.5|7440.7|7447.7|7444.7|7443.5|7439.7|184
1682561100000|2023-04-27 02:05:00|7443.7|7439.7|7434.8|7432|7444.7|7441.7|7432.8|7429.9|480
1682561400000|2023-04-27 02:10:00|7435.7|7431.9|7445.9|7442.1|7446.8|7444|7433.8|7430.9|193
1682561700000|2023-04-27 02:15:00|7445.8|7443|7446.8|7444|7448.8|7446|7443.9|7440.8|239
1682562000000|2023-04-27 02:20:00|7447.6|7443.8|7453.9|7450.1|7455.3|7452.1|7445.8|7442.6|271
1682562300000|2023-04-27 02:25:00|7453.8|7451|7454.8|7452|7455.8|7453|7452.9|7449.8|178
1682562600000|2023-04-27 02:30:00|7454.9|7451.1|7455.8|7453|7456.8|7453.1|7447.8|7444.1|325
1682562900000|2023-04-27 02:35:00|7455.9|7452.1|7449.8|7446|7455.9|7453|7447.8|7444.8|149
1682563200000|2023-04-27 02:40:00|7449.9|7447|7448.8|7446|7452.9|7450|7447.8|7444.8|83
1682563500000|2023-04-27 02:45:00|7449.8|7447|7442.8|7440|7449.9|7447|7442.8|7439.8|154
1682563800000|2023-04-27 02:50:00|7442.9|7439.1|7440.6|7436.8|7443.9|7440.2|7438.8|7435.8|283
1682564100000|2023-04-27 02:55:00|7440.8|7437|7443.9|7440.1|7443.9|7441|7438.8|7436|228
1682564400000|2023-04-27 03:00:00|7443.8|7441|7441.9|7438.1|7444.3|7441|7440.8|7437.7|84
1682564700000|2023-04-27 03:05:00|7441.8|7439|7439.8|7437|7441.9|7439|7437.9|7435|146
1682565000000|2023-04-27 03:10:00|7440.8|7437.1|7446.8|7444|7446.8|7444|7439.8|7437|168
1682565300000|2023-04-27 03:15:00|7446.9|7444.1|7446.8|7444|7451.9|7449|7442.4|7439.1|286
1682565600000|2023-04-27 03:20:00|7445.9|7443.1|7448.8|7446|7450.3|7447.1|7445.8|7442.8|120
1682565900000|2023-04-27 03:25:00|7448.9|7445.1|7450.8|7448|7450.8|7448|7446.8|7443.5|123
1682566200000|2023-04-27 03:30:00|7451.8|7447.8|7450.8|7448|7451.9|7448.8|7448.8|7445.8|106
1682566500000|2023-04-27 03:35:00|7450.6|7446.8|7447.8|7445|7450.6|7447|7446.8|7443.1|176
1682566800000|2023-04-27 03:40:00|7447.9|7444.1|7445.8|7443|7447.9|7445.1|7444.8|7442|90
1682567100000|2023-04-27 03:45:00|7445.9|7442.1|7442.9|7440.1|7446.9|7443.5|7441.8|7439|215
1682567400000|2023-04-27 03:50:00|7442.8|7440|7443.9|7441.1|7444.9|7442.1|7441.9|7439|63
1682567700000|2023-04-27 03:55:00|7443.8|7441|7446|7442.2|7446.2|7443.2|7442|7439.2|54
1682568000000|2023-04-27 04:00:00|7445|7443|7449|7446.2|7450.9|7448.1|7445|7443|168
1682568300000|2023-04-27 04:05:00|7448.9|7446.1|7448|7445.2|7450.2|7447.2|7447|7444.1|132
1682568600000|2023-04-27 04:10:00|7449|7446.2|7446|7442.2|7449|7446.2|7442|7439.2|134
1682568900000|2023-04-27 04:15:00|7446.9|7443.2|7445|7442.2|7447.3|7444.2|7444|7440.7|51
1682569200000|2023-04-27 04:20:00|7445.9|7442.1|7446.9|7443.1|7447|7444.2|7445|7441.7|43
1682569500000|2023-04-27 04:25:00|7446|7443.2|7441|7438.2|7448|7445.2|7441|7438.1|149
1682569800000|2023-04-27 04:30:00|7440.3|7437.5|7438.7|7435.9|7441.9|7439|7438|7435.1|185
1682570100000|2023-04-27 04:35:00|7438.9|7436.1|7437.9|7435.1|7439.9|7436.2|7437.9|7435.1|73
1682570400000|2023-04-27 04:40:00|7438|7434.2|7439.7|7436.9|7440.9|7437.7|7436.9|7434.1|139
1682570700000|2023-04-27 04:45:00|7439|7436.2|7440.9|7438.1|7441|7438.2|7438.9|7436.1|63
1682571000000|2023-04-27 04:50:00|7443|7440.2|7441.9|7438.1|7443.9|7440.9|7440|7436.7|95
1682571300000|2023-04-27 04:55:00|7441.7|7438.9|7444|7441.2|7445|7442.1|7441.7|7438.9|84
1682571600000|2023-04-27 05:00:00|7444.9|7442.1|7442|7439.2|7446|7443.2|7441.2|7438|152
1682571900000|2023-04-27 05:05:00|7442.2|7438.4|7439|7436.2|7442.2|7438.4|7437.9|7434.9|101
1682572200000|2023-04-27 05:10:00|7440|7437.2|7439|7436.2|7441|7438.2|7437.9|7434.7|83
1682572500000|2023-04-27 05:15:00|7439.9|7436.1|7440|7437.2|7440|7437.2|7436|7433.1|180
1682572800000|2023-04-27 05:20:00|7439.9|7437.1|7442|7439.2|7443|7440.2|7439|7436.1|113
1682573100000|2023-04-27 05:25:00|7441.9|7439.1|7446.9|7443.1|7447|7444.2|7441.9|7439.1|115
1682573400000|2023-04-27 05:30:00|7447|7443.2|7448|7445.2|7453.1|7450.2|7445|7442.1|234
1682573700000|2023-04-27 05:35:00|7449|7445.3|7448.9|7446.1|7450.9|7448.1|7446|7443.2|176
1682574000000|2023-04-27 05:40:00|7449|7446.2|7453|7450.2|7453.1|7450.2|7446|7443.1|149
1682574300000|2023-04-27 05:45:00|7452.9|7449.1|7461|7458.2|7464.1|7461.2|7452|7449.1|558
1682574600000|2023-04-27 05:50:00|7461.1|7457.3|7457|7453.2|7465.1|7462.3|7455.9|7453.1|256
1682574900000|2023-04-27 05:55:00|7456.9|7454.1|7460.9|7457.1|7461.1|7458.2|7455.9|7452.2|195
1682575200000|2023-04-27 06:00:00|7461|7457.2|7449.7|7446.9|7461.9|7458.9|7448.9|7446.1|639
1682575500000|2023-04-27 06:05:00|7449.9|7446.1|7455.7|7452.9|7458.9|7455.9|7448.9|7446.1|312
1682575800000|2023-04-27 06:10:00|7456.9|7453.1|7450.9|7448.1|7459.9|7456.9|7449.7|7445.9|288
1682576100000|2023-04-27 06:15:00|7450.7|7447.9|7459.9|7457.1|7460.9|7457.2|7450.7|7447.6|301
1682576400000|2023-04-27 06:20:00|7460.7|7457.9|7452.7|7449.9|7460.9|7458.1|7449.9|7447.1|213
1682576700000|2023-04-27 06:25:00|7453.7|7450.9|7451.9|7449.1|7454.9|7451.9|7447.7|7444.8|234
1682577000000|2023-04-27 06:30:00|7451.7|7448.9|7456.7|7453.9|7458.9|7456.1|7449.9|7446.7|383
1682577300000|2023-04-27 06:35:00|7455.9|7453.1|7459.9|7457.1|7460.9|7457.9|7454.7|7451.8|235
1682577600000|2023-04-27 06:40:00|7459.7|7456.9|7461.9|7458.1|7462.9|7460.1|7455.7|7452.9|403
1682577900000|2023-04-27 06:45:00|7461.7|7458.9|7445.7|7442.9|7462.9|7460.1|7442.7|7439.9|445
1682578200000|2023-04-27 06:50:00|7445.9|7442.1|7451.9|7449.1|7452.9|7450.1|7442.9|7439.9|390
1682578500000|2023-04-27 06:55:00|7452.7|7448.9|7453.8|7451|7455.8|7452.9|7446.9|7443.9|347
1682578800000|2023-04-27 07:00:00|7454.6|7451.8|7448.7|7445.9|7456.8|7454|7442.7|7439.9|662
1682579100000|2023-04-27 07:05:00|7448|7445.2|7439.8|7436|7448.8|7446|7430.7|7427.9|1421
1682579400000|2023-04-27 07:10:00|7439.7|7436.9|7448.8|7445|7451.8|7448.9|7437.7|7434.9|674
1682579700000|2023-04-27 07:15:00|7447.7|7444.9|7460|7457.2|7464.2|7460.9|7447.3|7444|1123
1682580000000|2023-04-27 07:20:00|7460.8|7457|7459|7456.2|7463.1|7460.2|7451|7448|968
1682580300000|2023-04-27 07:25:00|7459.8|7456|7452|7449.2|7460|7457.2|7448.8|7446|652
1682580600000|2023-04-27 07:30:00|7450.8|7448|7443|7440.2|7452.8|7449.2|7436|7433|721
1682580900000|2023-04-27 07:35:00|7442|7439.2|7442|7439.2|7444|7441.2|7435.1|7432.3|547
1682581200000|2023-04-27 07:40:00|7443|7440.2|7452|7449.2|7457.1|7454.3|7441.8|7438.2|440
1682581500000|2023-04-27 07:45:00|7451.3|7448.5|7456|7453.2|7458.1|7455.3|7450|7447|675
1682581800000|2023-04-27 07:50:00|7456.1|7452.3|7450|7447.2|7456.1|7453.2|7444.1|7441.3|404
1682582100000|2023-04-27 07:55:00|7451|7447.3|7469.7|7466.9|7473|7470|7450.3|7447.3|1431
1682582400000|2023-04-27 08:00:00|7469.8|7466|7445|7442.2|7471.7|7468.9|7440|7437.2|1243
1682582700000|2023-04-27 08:05:00|7444.8|7442|7447|7444.2|7460.1|7457.2|7441|7438.2|883
1682583000000|2023-04-27 08:10:00|7448|7445.2|7441|7438.2|7449|7446.2|7438|7435.2|657
1682583300000|2023-04-27 08:15:00|7442|7439.2|7446|7443.2|7451.7|7448.9|7438|7434.8|767
1682583600000|2023-04-27 08:20:00|7447|7444.2|7442|7439.2|7448.1|7445.2|7440|7437.2|490
1682583900000|2023-04-27 08:25:00|7442.8|7439|7460.1|7457.3|7460.1|7457.3|7438|7435|1346
1682584200000|2023-04-27 08:30:00|7461.1|7458.3|7460.1|7457.3|7463.3|7460.3|7449.1|7446.3|1227
1682584500000|2023-04-27 08:35:00|7461|7457.2|7463|7460.2|7467.1|7464|7455.1|7451.8|874
1682584800000|2023-04-27 08:40:00|7462.2|7459.4|7471.1|7468.3|7473.1|7470.2|7456.1|7453.3|691
1682585100000|2023-04-27 08:45:00|7472.1|7469.2|7471|7468.2|7474.5|7471.3|7463|7460.2|628
1682585400000|2023-04-27 08:50:00|7472|7468.3|7477|7474.2|7482.1|7479.2|7471|7468.2|998
1682585700000|2023-04-27 08:55:00|7477.2|7474.4|7460.1|7457.3|7479|7476.2|7460|7457|972
1682586000000|2023-04-27 09:00:00|7459.4|7456.6|7462|7459.2|7462.1|7459.2|7440.4|7437.6|1566
1682586300000|2023-04-27 09:05:00|7462.1|7458.3|7443|7440.2|7462.1|7459.3|7443|7440.2|750
1682586600000|2023-04-27 09:10:00|7443.8|7440|7443|7440.2|7448.1|7445.3|7438|7435|1231
1682586900000|2023-04-27 09:15:00|7444.8|7442|7455|7452.2|7458.1|7455.2|7439.1|7436.3|712
1682587200000|2023-04-27 09:20:00|7455.7|7452.9|7445|7442.2|7457.1|7454.2|7444|7441.2|398
1682587500000|2023-04-27 09:25:00|7446|7443.2|7448.1|7445.3|7450.1|7447.2|7438.1|7435.3|514
1682587800000|2023-04-27 09:30:00|7449|7445.2|7450.1|7447.3|7454.1|7451.2|7440.1|7437.3|636
1682588100000|2023-04-27 09:35:00|7449.2|7446.4|7451.1|7448.3|7456.9|7454|7444|7441|599
1682588400000|2023-04-27 09:40:00|7450.9|7448.1|7446.9|7444.1|7454.1|7451.3|7445.9|7443.1|313
1682588700000|2023-04-27 09:45:00|7447.1|7444.3|7449.1|7446.3|7453.9|7450.6|7443.9|7441|398
1682589000000|2023-04-27 09:50:00|7449.9|7447.1|7439.9|7437.1|7451.9|7448.4|7439.9|7436.3|440
1682589300000|2023-04-27 09:55:00|7440.1|7436.3|7436.9|7434.1|7440.1|7436.3|7432.1|7429.3|1015
1682589600000|2023-04-27 10:00:00|7437.1|7433.3|7441.8|7438|7443.1|7440.1|7430.8|7427.6|718
1682589900000|2023-04-27 10:05:00|7441.7|7438.9|7440.8|7437|7443.7|7440.9|7433.1|7430.3|1088
1682590200000|2023-04-27 10:10:00|7439.9|7437.1|7439.9|7437.1|7443.9|7441.1|7437.9|7435.1|367
1682590500000|2023-04-27 10:15:00|7439.8|7437|7435.9|7433.1|7439.9|7437.1|7431.9|7429|363
1682590800000|2023-04-27 10:20:00|7436.1|7433.3|7426.9|7424.1|7437.9|7435.1|7425.9|7423|852
1682591100000|2023-04-27 10:25:00|7427.1|7424.3|7426.1|7422.3|7432.1|7429.1|7422.9|7420.1|1142
1682591400000|2023-04-27 10:30:00|7425.9|7423.1|7440.9|7438.1|7442.9|7440.1|7423.1|7420.3|754
1682591700000|2023-04-27 10:35:00|7441.1|7438.3|7443.9|7441.1|7448.1|7445.1|7433.9|7430.7|707
1682592000000|2023-04-27 10:40:00|7443.2|7440.4|7436.1|7433.3|7446.4|7443.3|7434.1|7431.3|782
1682592300000|2023-04-27 10:45:00|7435.9|7433.1|7430.9|7428.1|7437.8|7435|7428.9|7425.3|827
1682592600000|2023-04-27 10:50:00|7431.9|7427.3|7434.9|7432.1|7440.1|7437.1|7424.1|7421.3|716
1682592900000|2023-04-27 10:55:00|7435.8|7432|7425.9|7423.1|7436.9|7434.1|7422.9|7419.1|863
1682593200000|2023-04-27 11:00:00|7426.6|7423.8|7436.1|7432.3|7444.9|7442.1|7426.6|7423.8|783
1682593500000|2023-04-27 11:05:00|7435.2|7432.4|7429.9|7427.1|7436.1|7433.1|7422.9|7420.1|972
1682593800000|2023-04-27 11:10:00|7430.9|7428|7429.9|7427.1|7436.1|7433.1|7421.9|7419|654
1682594100000|2023-04-27 11:15:00|7430.8|7427|7429.9|7426.1|7433.1|7430.1|7422.9|7420|316
1682594400000|2023-04-27 11:20:00|7429.8|7426|7435.6|7432.8|7438.8|7435.1|7423.9|7421.1|1370
1682594700000|2023-04-27 11:25:00|7436.8|7433|7443.4|7440.6|7446.5|7443.6|7433.6|7430.6|2918
1682595000000|2023-04-27 11:30:00|7443.5|7439.7|7463.4|7460.6|7465.5|7462.6|7442.5|7439.2|1746
1682595300000|2023-04-27 11:35:00|7462.6|7459.8|7461.4|7458.6|7470.4|7466.6|7460.4|7457.4|1162
1682595600000|2023-04-27 11:40:00|7461.5|7457.7|7461.4|7458.6|7463.4|7460.4|7458.4|7455.4|479
1682595900000|2023-04-27 11:45:00|7460.6|7457.8|7461.3|7458.5|7463.3|7460.5|7457.3|7454.4|421
1682596200000|2023-04-27 11:50:00|7460.6|7457.8|7456.3|7453.5|7467.2|7464.4|7456.3|7453.5|818
1682596500000|2023-04-27 11:55:00|7457.3|7454.5|7454.3|7451.5|7462.2|7459.4|7454.3|7451.4|541
1682596800000|2023-04-27 12:00:00|7454.5|7450.7|7454.2|7451.4|7457.5|7454.5|7450.3|7447.4|719
1682597100000|2023-04-27 12:05:00|7454.3|7451.5|7449.2|7445.4|7457.6|7454.5|7445.5|7442.7|663
1682597400000|2023-04-27 12:10:00|7448.3|7445.5|7444.3|7441.5|7450.5|7447.5|7444.3|7441.4|376
1682597700000|2023-04-27 12:15:00|7445.1|7442.3|7449.2|7446.4|7457.6|7454.4|7445.1|7441.7|1215
1682598000000|2023-04-27 12:20:00|7449.3|7445.5|7448.3|7445.5|7451.3|7448.4|7442.3|7439.4|702
1682598300000|2023-04-27 12:25:00|7449.2|7445.4|7463.9|7460.1|7467.4|7463|7447.2|7444.4|1743
1682598600000|2023-04-27 12:30:00|7463.1|7460.3|7462.1|7459.3|7469.1|7466.3|7451.1|7448.1|2198
1682598900000|2023-04-27 12:35:00|7461.3|7458.5|7454.9|7452.1|7464.4|7461.3|7448|7445.1|1210
1682599200000|2023-04-27 12:40:00|7454.2|7451.4|7458.9|7455.1|7467.9|7464.2|7452|7449.1|1184
1682599500000|2023-04-27 12:45:00|7458|7455.2|7460|7456.2|7466|7463.1|7455|7452.1|624
1682599800000|2023-04-27 12:50:00|7459|7456.1|7447|7444.2|7461|7458.2|7444|7441.2|1247
1682600100000|2023-04-27 12:55:00|7447.9|7444.1|7447|7444.2|7454|7451.1|7442.9|7440.1|1190
1682600400000|2023-04-27 13:00:00|7448|7445.2|7443|7440.2|7452|7449.2|7430.9|7428.1|4428
1682600700000|2023-04-27 13:05:00|7442.2|7439.2|7429|7426.2|7443|7440.2|7424|7421.2|4440
1682601000000|2023-04-27 13:10:00|7428.3|7425.5|7409.2|7405.4|7434.5|7431.2|7405.2|7402.2|4460
1682601300000|2023-04-27 13:15:00|7410.2|7406.4|7421.2|7418.4|7425.9|7422.6|7405.3|7402.5|4280
1682601600000|2023-04-27 13:20:00|7422|7418.2|7434|7431.2|7437.2|7434.2|7419.2|7416.2|2550
1682601900000|2023-04-27 13:25:00|7434.9|7431.1|7473|7470.2|7475.7|7472.9|7434.2|7431.1|3510
1682602200000|2023-04-27 13:30:00|7473.9|7470.1|7457|7454.2|7480|7477.1|7456|7453.1|4462
1682602500000|2023-04-27 13:35:00|7457.2|7453.4|7444|7441.2|7467.2|7464.1|7441|7438.1|2278
1682602800000|2023-04-27 13:40:00|7443|7440.2|7439|7436.2|7448.2|7445.4|7435.2|7432.4|1794
1682603100000|2023-04-27 13:45:00|7438.9|7436.1|7445.9|7443.1|7452|7449.1|7435.9|7433.1|1954
1682603400000|2023-04-27 13:50:00|7446.6|7443.8|7460|7457.2|7460.2|7457.4|7442|7439.1|2341
1682603700000|2023-04-27 13:55:00|7461|7457.4|7488.7|7485.9|7489.7|7486.9|7458|7455.1|4551
1682604000000|2023-04-27 14:00:00|7489.6|7485.8|7508.4|7505.6|7516.4|7513.6|7484.7|7481.9|8313
1682604300000|2023-04-27 14:05:00|7509.3|7505.5|7496.4|7493.6|7512.6|7509.6|7492.4|7489.5|3989
1682604600000|2023-04-27 14:10:00|7496.3|7493.5|7513.4|7510.6|7517.3|7514.4|7488.4|7485.5|4417
1682604900000|2023-04-27 14:15:00|7514.2|7509.6|7487.7|7484.9|7524.4|7521.5|7487.7|7484.8|3534
1682605200000|2023-04-27 14:20:00|7486.7|7483.9|7483.6|7479.8|7494.3|7490.8|7481.4|7478.6|2269
1682605500000|2023-04-27 14:25:00|7482.7|7479.9|7481.4|7478.6|7490.6|7487.8|7477.4|7474.5|1946
1682605800000|2023-04-27 14:30:00|7480.6|7477.8|7456.3|7452.5|7482.6|7479.6|7454.3|7451.5|3767
1682606100000|2023-04-27 14:35:00|7456.1|7453.3|7471.4|7468.6|7473.6|7470.6|7453.6|7450.8|2427
1682606400000|2023-04-27 14:40:00|7472.6|7468.8|7441.3|7438.5|7482.1|7478.5|7432.4|7429.5|4821
1682606700000|2023-04-27 14:45:00|7441.4|7438.6|7463.4|7460.6|7464.4|7461.6|7433.4|7430.5|2170
1682607000000|2023-04-27 14:50:00|7464.4|7461.5|7461.4|7458.6|7472.4|7469.5|7453.3|7449.6|1642
1682607300000|2023-04-27 14:55:00|7461.1|7458.3|7439.4|7436.6|7461.6|7458.6|7439.4|7436.5|1730
1682607600000|2023-04-27 15:00:00|7438.7|7435.9|7440.6|7437.8|7453.6|7450.6|7428.4|7425.5|2684
1682607900000|2023-04-27 15:05:00|7441.3|7438.5|7423.7|7420.9|7442.6|7439.6|7419.7|7416.8|2674
1682608200000|2023-04-27 15:10:00|7423.6|7420.8|7426.7|7423.9|7427.2|7423.9|7413.6|7410.8|2744
1682608500000|2023-04-27 15:15:00|7426.9|7423.1|7415.7|7412.9|7426.9|7423.6|7407.7|7404.9|2108
1682608800000|2023-04-27 15:20:00|7415.9|7413.1|7448.7|7445.9|7454.2|7450.9|7400.6|7397.8|3891
1682609100000|2023-04-27 15:25:00|7449.6|7445.8|7472.4|7469.6|7489.4|7486.6|7448.7|7445.8|6280
1682609400000|2023-04-27 15:30:00|7472|7469.2|7457.1|7454.3|7487.1|7484.3|7455.1|7452.2|6471
1682609700000|2023-04-27 15:35:00|7458|7454.2|7456.1|7453.3|7462.6|7459.3|7442.4|7439.3|2038
1682610000000|2023-04-27 15:40:00|7456.3|7453.5|7450.1|7447.3|7458.5|7455.2|7439.1|7435.3|1724
1682610300000|2023-04-27 15:45:00|7450.8|7448|7483.8|7481|7487.8|7485|7450.1|7447.2|2340
1682610600000|2023-04-27 15:50:00|7484|7481.2|7480.7|7476.9|7490.8|7487.9|7477.8|7474.9|5755
1682610900000|2023-04-27 15:55:00|7480.5|7477.7|7466.5|7463.7|7485.7|7482.7|7464.5|7461.7|2786
1682611200000|2023-04-27 16:00:00|7466.4|7462.7|7462.7|7459.9|7476.8|7474|7453.5|7449.9|2316
1682611500000|2023-04-27 16:05:00|7462.8|7460|7449.8|7447|7468|7465|7448.8|7445.9|1367
1682611800000|2023-04-27 16:10:00|7450.8|7447.5|7450|7446.2|7455.8|7452.9|7443.8|7441|1343
1682612100000|2023-04-27 16:15:00|7449|7446|7464.8|7462|7469.8|7467|7446.8|7443.9|1295
1682612400000|2023-04-27 16:20:00|7465.7|7461.9|7479.5|7476.7|7487.8|7485|7462.8|7460|3386
1682612700000|2023-04-27 16:25:00|7479.7|7475.9|7482.8|7480|7491.7|7488.7|7478|7475.2|2252
1682613000000|2023-04-27 16:30:00|7484|7480.2|7473.8|7471|7485|7482|7470.8|7467.2|853
1682613300000|2023-04-27 16:35:00|7474.5|7471.7|7470.8|7468|7482.3|7479|7468.8|7465.9|904
1682613600000|2023-04-27 16:40:00|7470.7|7467.9|7486.7|7483.9|7488.7|7485.7|7467.8|7465|2424
1682613900000|2023-04-27 16:45:00|7487.5|7483.7|7473|7469.2|7488.7|7485.7|7466.8|7464|1415
1682614200000|2023-04-27 16:50:00|7472.8|7469|7474.8|7472|7480.9|7478.1|7469.9|7467|1351
1682614500000|2023-04-27 16:55:00|7475.9|7472.1|7482.8|7480|7486.8|7484|7469.8|7466.1|1181
1682614800000|2023-04-27 17:00:00|7481.9|7479.1|7485.8|7483|7487.8|7485|7475.8|7472.9|1069
1682615100000|2023-04-27 17:05:00|7486.7|7482.9|7476.7|7473.9|7489|7486.1|7475.8|7473|1101
1682615400000|2023-04-27 17:10:00|7476.8|7474|7494.5|7491.7|7498.4|7494.8|7474.8|7471.9|2558
1682615700000|2023-04-27 17:15:00|7494.4|7490.7|7496.6|7493.8|7499.5|7496.6|7487.6|7484.7|1388
1682616000000|2023-04-27 17:20:00|7497.4|7494.6|7504.5|7501.7|7508.6|7505.7|7496.6|7493.7|1430
1682616300000|2023-04-27 17:25:00|7503.8|7501|7508.5|7505.7|7508.6|7505.8|7500.5|7496.8|1440
1682616600000|2023-04-27 17:30:00|7507.6|7504.7|7503.5|7500.7|7513.5|7510.5|7502.6|7499.7|1061
1682616900000|2023-04-27 17:35:00|7502.6|7499.8|7485.8|7483|7502.6|7499.8|7484.6|7481.8|2611
1682617200000|2023-04-27 17:40:00|7486.6|7482.8|7478.9|7476.1|7491.8|7489|7476.8|7474|1771
1682617500000|2023-04-27 17:45:00|7479.9|7476.3|7488.5|7485.7|7489.6|7486.8|7477.6|7474.1|1703
1682617800000|2023-04-27 17:50:00|7489.3|7485.5|7474.6|7471.8|7492.8|7489.7|7473.5|7470.7|1611
1682618100000|2023-04-27 17:55:00|7474.5|7471.7|7468.6|7465.8|7478.6|7475.8|7467.5|7464.7|2323
1682618400000|2023-04-27 18:00:00|7468.8|7465|7463.8|7461|7475.6|7471.8|7458.6|7455.3|2503
1682618700000|2023-04-27 18:05:00|7463.9|7461.1|7447.8|7445|7464.9|7461.8|7444.6|7441.8|2847
1682619000000|2023-04-27 18:10:00|7447.9|7445.1|7434.9|7431.1|7451.9|7449|7428.9|7426|3379
1682619300000|2023-04-27 18:15:00|7433.9|7431|7451.8|7449|7455.8|7452.8|7431.9|7428.6|3191
1682619600000|2023-04-27 18:20:00|7451.9|7449.1|7458.8|7456|7464.9|7462|7442.8|7440|2155
1682619900000|2023-04-27 18:25:00|7458.1|7455.3|7472.6|7469.8|7476.1|7473.1|7449.8|7446.1|8437
1682620200000|2023-04-27 18:30:00|7472.8|7469|7469.8|7467|7486.8|7483.8|7465.8|7463|3311
1682620500000|2023-04-27 18:35:00|7470.8|7467.8|7469.8|7467|7476.9|7474|7467.6|7464.8|840
1682620800000|2023-04-27 18:40:00|7470.5|7467.7|7472.6|7468.8|7474.9|7472|7467.8|7464.8|554
1682621100000|2023-04-27 18:45:00|7471.8|7469|7472.6|7468.8|7473.8|7471|7468.6|7465.8|655
1682621400000|2023-04-27 18:50:00|7471.8|7469|7474.9|7471.1|7480.5|7477.7|7471.8|7469|645
1682621700000|2023-04-27 18:55:00|7474.8|7472|7475.6|7472.8|7478|7475.2|7472.8|7469.8|456
1682622000000|2023-04-27 19:00:00|7475.8|7473|7478.8|7476|7481.8|7478.8|7475.6|7472.8|384
1682622300000|2023-04-27 19:05:00|7479.6|7476.8|7475.7|7472.9|7479.9|7477|7472.7|7469.9|600
1682622600000|2023-04-27 19:10:00|7476.6|7472.8|7481.7|7478.9|7484.6|7481.3|7472.5|7469.2|1044
1682622900000|2023-04-27 19:15:00|7481.9|7479.1|7480.7|7477.9|7484.9|7481.9|7478.9|7476.1|154
1682623200000|2023-04-27 19:20:00|7480.9|7477.1|7477.7|7474.9|7482.6|7479.8|7476.7|7473.9|562
1682623500000|2023-04-27 19:25:00|7478.6|7475.8|7476.7|7473.9|7478.7|7475.9|7473.9|7470.9|1149
1682623800000|2023-04-27 19:30:00|7476.9|7474.1|7476.7|7473.9|7478.9|7476.1|7475.9|7472.9|431
1682624100000|2023-04-27 19:35:00|7477.7|7474.9|7476.7|7473.9|7479|7476.1|7475.7|7472.9|196
1682624400000|2023-04-27 19:40:00|7476.9|7474.1|7481.7|7478.9|7483.9|7480.9|7476.9|7473.9|372
1682624700000|2023-04-27 19:45:00|7481.9|7479.1|7470.9|7468.1|7481.9|7479.1|7470.9|7467.9|677
1682625000000|2023-04-27 19:50:00|7471.7|7468.9|7473.7|7470.9|7475|7472.1|7470.9|7467.9|323
1682625300000|2023-04-27 19:55:00|7474|7471.2|7478.7|7475.9|7479.9|7477.1|7470.9|7468.1|1023
1682625600000|2023-04-27 20:00:00|7478.9|7475.1|7482.7|7479.9|7484.9|7481.9|7477.7|7474.1|368
1682625900000|2023-04-27 20:05:00|7482|7479.2|7476.7|7473.9|7482|7479.2|7475.9|7472.9|145
1682626200000|2023-04-27 20:10:00|7476.6|7472.9|7481.9|7478.1|7481.9|7478.9|7475.7|7472.8|197
1682626500000|2023-04-27 20:15:00|7480.7|7477.9|7482.9|7479.1|7482.9|7479.9|7477.9|7475.1|194
1682626800000|2023-04-27 20:20:00|7482.7|7478.9|7477.9|7475.1|7482.9|7479.9|7476.9|7473.9|294
1682627100000|2023-04-27 20:25:00|7477.7|7474.9|7477.9|7475.1|7479.9|7476.2|7476.9|7473.6|94
1682627400000|2023-04-27 20:30:00|7477.7|7474.1|7477.9|7475.1|7479.9|7477.1|7476.7|7473.9|116
1682627700000|2023-04-27 20:35:00|7477.7|7474.9|7480.7|7477.9|7482.1|7478.9|7475.9|7473.1|287
1682628000000|2023-04-27 20:40:00|7481.6|7478.8|7484.7|7481.9|7486.9|7484.1|7481.6|7478.1|373
1682628300000|2023-04-27 20:45:00|7484.2|7480.9|7485.7|7482.9|7486.9|7484.1|7481|7478.1|230
1682628600000|2023-04-27 20:50:00|7485.9|7482.1|7477.7|7474.9|7485.9|7482.8|7477.7|7474.8|509
1682628900000|2023-04-27 20:55:00|7478.7|7475.9|7477.9|7475.1|7480.7|7477.9|7477.7|7474.8|336
1682632800000|2023-04-27 22:00:00|7482|7478.2|7475.7|7472.9|7483|7480|7473.7|7470|105
1682633100000|2023-04-27 22:05:00|7475.8|7472|7474.7|7470.9|7475.8|7472|7473.8|7470.9|37
1682633400000|2023-04-27 22:10:00|7473.8|7471|7473.8|7471|7475.5|7471.9|7473.8|7470.9|33
1682633700000|2023-04-27 22:15:00|7474|7470.2|7472.7|7469.9|7474|7470.9|7470.8|7468|126
1682634000000|2023-04-27 22:20:00|7473.5|7469.7|7477.7|7473.9|7477.8|7474.9|7473.5|7469.7|124
1682634300000|2023-04-27 22:25:00|7476.8|7474|7475.8|7472|7478.7|7475|7474.8|7471.9|26
1682634600000|2023-04-27 22:30:00|7474.8|7471.2|7475.7|7472.9|7477.8|7475|7474.7|7471|49
1682634900000|2023-04-27 22:35:00|7476|7473.2|7475.8|7473|7477.8|7474.9|7475.8|7472.9|38
1682635200000|2023-04-27 22:40:00|7476.7|7472.9|7475.8|7473|7476.8|7473.9|7475.7|7472|20
1682635500000|2023-04-27 22:45:00|7475.7|7472.9|7477|7474.2|7477.8|7474.2|7474.8|7472|38
1682635800000|2023-04-27 22:50:00|7476.8|7474|7475.8|7473|7477.7|7474|7473.7|7470.9|90
1682636100000|2023-04-27 22:55:00|7475.7|7472.9|7476.8|7474|7477.7|7474|7474.8|7471|46
1682636400000|2023-04-27 23:00:00|7477|7473.2|7474|7471.2|7477|7474|7473|7470|71
1682636700000|2023-04-27 23:05:00|7474.1|7470.3|7475|7472.2|7475.1|7472.2|7473.1|7470.2|28
1682637000000|2023-04-27 23:10:00|7474.9|7472.1|7473.9|7471.1|7474.9|7472.1|7473.9|7471.1|28
1682637300000|2023-04-27 23:15:00|7475.9|7472.1|7471.9|7469.1|7475.9|7472.6|7471.9|7469.1|50
1682637600000|2023-04-27 23:20:00|7472.8|7469|7472.9|7470.1|7473.1|7470.1|7472.8|7469|15
1682637900000|2023-04-27 23:25:00|7474.1|7470.3|7472.9|7470.1|7474.1|7471.1|7472.9|7470|26
1682638200000|2023-04-27 23:30:00|7472.1|7469.1|7471.9|7469.1|7472.9|7470.1|7471.9|7469|33
1682638500000|2023-04-27 23:35:00|7472.8|7469|7473.9|7471.1|7473.9|7471.1|7471.9|7468.3|43
1682638800000|2023-04-27 23:40:00|7474.1|7470.3|7474.9|7472.1|7474.9|7472.1|7472.9|7470|33
1682639100000|2023-04-27 23:45:00|7475.1|7472.3|7476.9|7474.1|7477.1|7474.1|7475.1|7472.1|38
1682639400000|2023-04-27 23:50:00|7477.1|7473.3|7475.9|7473.1|7477.1|7474.1|7475.9|7473.1|36
1682639700000|2023-04-27 23:55:00|7474.9|7472.1|7475.9|7473.1|7477.1|7474.1|7474.1|7470.9|112
1682640000000|2023-04-28 00:00:00|7476.9|7474.3|7478.8|7475|7480.1|7477.1|7471.9|7469|360
1682640300000|2023-04-28 00:05:00|7477.9|7475.1|7470.8|7468|7478.1|7475.1|7468.2|7465.4|173
1682640600000|2023-04-28 00:10:00|7470.9|7468.1|7472.9|7470.1|7472.9|7470.1|7467.9|7465.1|99
1682640900000|2023-04-28 00:15:00|7471.9|7469.1|7471.8|7468|7472.9|7469.3|7468.9|7466|85
1682641200000|2023-04-28 00:20:00|7470.9|7468.1|7469.8|7466|7471.9|7468.1|7467.9|7465|64
1682641500000|2023-04-28 00:25:00|7468.9|7466.1|7470.8|7467|7470.8|7468|7467.9|7464.6|69
1682641800000|2023-04-28 00:30:00|7470.6|7468|7469.9|7466.1|7472.1|7469.1|7468.9|7466|56
1682642100000|2023-04-28 00:35:00|7469.1|7466.3|7469.9|7467.1|7470.9|7468.1|7467.9|7465|31
1682642400000|2023-04-28 00:40:00|7469.6|7466.8|7468.9|7466.1|7470.1|7467.1|7467.9|7465.1|43
1682642700000|2023-04-28 00:45:00|7469.9|7467.1|7470.9|7468.1|7471.8|7468.8|7468.9|7466|75
1682643000000|2023-04-28 00:50:00|7471.8|7468|7470.9|7468.1|7471.8|7468.1|7468.9|7466|74
1682643300000|2023-04-28 00:55:00|7470.2|7467.4|7472.9|7470.1|7473.1|7470.1|7469.9|7467|70
1682643600000|2023-04-28 01:00:00|7472.8|7470|7466.9|7464.1|7474.3|7471.1|7461.9|7458.3|402
1682643900000|2023-04-28 01:05:00|7467.9|7465.1|7462.9|7460.1|7469.4|7466.1|7461.9|7459|180
1682644200000|2023-04-28 01:10:00|7463.9|7461.1|7471.9|7469.1|7471.9|7469.1|7463.9|7461|106
1682644500000|2023-04-28 01:15:00|7470.9|7468.1|7467.9|7465.1|7473.9|7470.1|7465.8|7462.8|257
1682644800000|2023-04-28 01:20:00|7468.7|7464.9|7466.9|7464.1|7469.1|7466.1|7462.9|7459.9|98
1682645100000|2023-04-28 01:25:00|7466.7|7463.9|7473.9|7471.1|7475.9|7473.1|7465.7|7462.9|159
1682645400000|2023-04-28 01:30:00|7474.7|7470.9|7476.9|7474.1|7477.9|7474.9|7461.7|7458.9|417
1682645700000|2023-04-28 01:35:00|7477.7|7473.9|7486.9|7484.1|7487.9|7484.4|7473.7|7470.9|354
1682646000000|2023-04-28 01:40:00|7487.6|7484.8|7488.7|7484.9|7488.7|7485.1|7480.9|7477.9|189
1682646300000|2023-04-28 01:45:00|7487.9|7485.1|7491.6|7488.8|7492.7|7489.9|7486.9|7483.9|155
1682646600000|2023-04-28 01:50:00|7491.7|7488.9|7493.9|7491.1|7495.9|7493.1|7490.9|7487.2|232
1682646900000|2023-04-28 01:55:00|7494.7|7491.9|7490.9|7488.1|7497.7|7494.1|7488.9|7485.9|255
1682647200000|2023-04-28 02:00:00|7491.6|7488.8|7485.9|7483.1|7492|7489.1|7484.9|7481.9|249
1682647500000|2023-04-28 02:05:00|7485.7|7482.1|7482.9|7480.1|7487|7484.1|7481.7|7477.9|1233
1682647800000|2023-04-28 02:10:00|7483|7479.2|7481.9|7479.1|7484|7480.9|7481.7|7478.2|63
1682648100000|2023-04-28 02:15:00|7482|7478.2|7480.7|7477.9|7484|7481.1|7479|7476.1|181
1682648400000|2023-04-28 02:20:00|7480.9|7478.1|7483|7480.2|7485.4|7482.1|7480.7|7477.9|56
1682648700000|2023-04-28 02:25:00|7483.2|7479.4|7483.9|7481.1|7485|7482.1|7482.7|7479.2|44
1682649000000|2023-04-28 02:30:00|7484.9|7480.4|7486|7482.2|7486|7483.1|7479.9|7476.1|125
1682649300000|2023-04-28 02:35:00|7485.2|7482.4|7487.9|7485.1|7490|7487.1|7485|7481.9|154
1682649600000|2023-04-28 02:40:00|7488.7|7484.9|7490.9|7488.1|7492|7488.2|7488.7|7484.9|120
1682649900000|2023-04-28 02:45:00|7491|7488.2|7489|7485.2|7492|7489.1|7486.9|7483.9|93
1682650200000|2023-04-28 02:50:00|7488.9|7486.1|7493.9|7491.1|7494.7|7491.4|7488.9|7485.2|117
1682650500000|2023-04-28 02:55:00|7494|7490.2|7496|7492.2|7496|7492.9|7491.9|7489.1|111
1682650800000|2023-04-28 03:00:00|7495.9|7493.1|7489|7485.2|7495.9|7493.1|7488.9|7485.2|95
1682651100000|2023-04-28 03:05:00|7488.9|7486.1|7484|7480.2|7490|7487.1|7481.9|7478.9|226
1682651400000|2023-04-28 03:10:00|7483.9|7481.1|7484.9|7482.1|7486|7483.1|7483.9|7480.7|69
1682651700000|2023-04-28 03:15:00|7485|7481.2|7491.9|7488.1|7491.9|7488.1|7483.9|7480.2|101
1682652000000|2023-04-28 03:20:00|7490.9|7489.1|7480.9|7478.1|7491.9|7489.1|7479.9|7477.1|111
1682652300000|2023-04-28 03:25:00|7481|7477.2|7488.9|7485.1|7488.9|7485.9|7480.9|7477.2|108
1682652600000|2023-04-28 03:30:00|7488|7485.2|7486.8|7484|7489|7486.1|7485.9|7483.1|41
1682652900000|2023-04-28 03:35:00|7487.7|7483.9|7489.8|7487|7491|7488|7486.8|7483.2|63
1682653200000|2023-04-28 03:40:00|7491|7487.2|7491.8|7488|7493|7489.9|7489.8|7486.9|81
1682653500000|2023-04-28 03:45:00|7491|7488.2|7500|7497.2|7500.8|7497.4|7489|7486.2|255
1682653800000|2023-04-28 03:50:00|7499.8|7497|7501.8|7499|7506.1|7503.2|7498.8|7495.9|232
1682654100000|2023-04-28 03:55:00|7502.8|7500|7505|7502.2|7506|7503.2|7499.1|7496.2|215
1682654400000|2023-04-28 04:00:00|7504.8|7502|7513.8|7511|7519|7515.7|7504.8|7502|793
1682654700000|2023-04-28 04:05:00|7514|7510.2|7516.8|7514|7518|7515.2|7511.8|7509|183
1682655000000|2023-04-28 04:10:00|7517|7513.2|7530.8|7528|7532|7529|7515.8|7512.9|633
1682655300000|2023-04-28 04:15:00|7531.7|7528.9|7539.8|7537|7546.8|7543.7|7527.8|7524|1187
1682655600000|2023-04-28 04:20:00|7540.7|7536.9|7539.8|7537|7541.7|7538.7|7532.7|7529.9|452
1682655900000|2023-04-28 04:25:00|7540|7536.2|7521.5|7518.7|7540|7537|7520.8|7517|902
1682656200000|2023-04-28 04:30:00|7521.1|7518.3|7527.8|7525|7533.3|7530.2|7513.8|7510.9|796
1682656500000|2023-04-28 04:35:00|7528.8|7525.2|7523.8|7521|7531.8|7529|7522.8|7519|273
1682656800000|2023-04-28 04:40:00|7524|7520.2|7523.8|7521|7525|7522|7522.8|7519.9|116
1682657100000|2023-04-28 04:45:00|7523.7|7520.9|7520.8|7518|7524|7521|7519.8|7517|116
1682657400000|2023-04-28 04:50:00|7521.8|7519|7518.8|7516|7522|7519|7517.8|7514.9|104
1682657700000|2023-04-28 04:55:00|7519.7|7515.9|7521.7|7517.9|7523.8|7521|7518.8|7515.5|161
1682658000000|2023-04-28 05:00:00|7520.8|7518|7521|7518.2|7524.5|7521.7|7518.8|7516|119
1682658300000|2023-04-28 05:05:00|7520.8|7518|7521|7517.2|7522.3|7519|7515.8|7512.9|202
1682658600000|2023-04-28 05:10:00|7520.8|7518|7518.8|7516|7523|7520|7517.8|7514.9|111
1682658900000|2023-04-28 05:15:00|7519|7515.2|7512.8|7510|7519|7516|7512.8|7510|140
1682659200000|2023-04-28 05:20:00|7512.7|7508.9|7509.8|7507|7514|7511|7509.8|7507|170
1682659500000|2023-04-28 05:25:00|7510.8|7508|7507.8|7505|7512|7509|7507.8|7504.9|140
1682659800000|2023-04-28 05:30:00|7508.1|7505.3|7517.8|7515|7519|7516|7506.8|7504|332
1682660100000|2023-04-28 05:35:00|7518|7514.2|7516|7512.2|7522|7519|7509.5|7506|317
1682660400000|2023-04-28 05:40:00|7514.6|7510.8|7516.8|7514|7522|7519|7513.8|7510.7|240
1682660700000|2023-04-28 05:45:00|7516.3|7513|7516.8|7514|7522|7519|7515.8|7512.7|165
1682661000000|2023-04-28 05:50:00|7515.8|7513|7509.8|7507|7517|7514|7507.8|7505|221
1682661300000|2023-04-28 05:55:00|7510|7507.2|7513.8|7511|7514.9|7512|7507.1|7503.8|239
1682661600000|2023-04-28 06:00:00|7512.9|7510.1|7517.8|7514|7520.8|7518|7508.9|7506|306
1682661900000|2023-04-28 06:05:00|7518.5|7515.7|7509.8|7507|7521.3|7518|7507.8|7504.8|284
1682662200000|2023-04-28 06:10:00|7508.9|7506.1|7511.8|7508|7515.9|7513|7504.8|7502|406
1682662500000|2023-04-28 06:15:00|7511.6|7508.8|7515.8|7513|7518.5|7515|7510.8|7507.1|168
1682662800000|2023-04-28 06:20:00|7515.9|7512.1|7513.8|7511|7517.9|7515|7509.9|7507.1|148
1682663100000|2023-04-28 06:25:00|7514.6|7510.8|7507.9|7504.1|7517.8|7514.8|7506.9|7504.1|172
1682663400000|2023-04-28 06:30:00|7507.8|7505|7513.8|7511|7515.6|7512.8|7503.9|7501|304
1682663700000|2023-04-28 06:35:00|7514.6|7510.8|7513.8|7511|7516.3|7513.1|7510.8|7507.8|180
1682664000000|2023-04-28 06:40:00|7513.1|7510.3|7512.8|7510|7517.9|7515.1|7512.6|7509|232
1682664300000|2023-04-28 06:45:00|7512.1|7509.3|7513.8|7511|7516.9|7514|7507.6|7504.8|395
1682664600000|2023-04-28 06:50:00|7514.6|7510.8|7504.8|7502|7514.9|7512|7502.6|7499|425
1682664900000|2023-04-28 06:55:00|7504.9|7501.1|7503.8|7501|7507.6|7504|7500.8|7497.8|349
1682665200000|2023-04-28 07:00:00|7504.6|7500.8|7499.8|7497|7505.9|7503|7495.8|7492.1|628
1682665500000|2023-04-28 07:05:00|7500.9|7497.1|7501.8|7499|7503.8|7501|7486.8|7484|945
1682665800000|2023-04-28 07:10:00|7502.5|7499.7|7494.8|7492|7505.1|7502|7490.8|7488|477
1682666100000|2023-04-28 07:15:00|7495.6|7491.8|7495.9|7493.1|7497.9|7495|7480.1|7477.3|881
1682666400000|2023-04-28 07:20:00|7495.8|7493|7490.8|7487|7496.8|7494|7486.8|7484|573
1682666700000|2023-04-28 07:25:00|7490.9|7488|7483.8|7481|7492.8|7489.3|7480.8|7477.8|667
1682667000000|2023-04-28 07:30:00|7484.8|7482|7483.8|7481|7490.9|7488|7482.8|7479.8|378
1682667300000|2023-04-28 07:35:00|7483.1|7480.3|7480.8|7478|7485.9|7483|7471.9|7469.1|798
1682667600000|2023-04-28 07:40:00|7481.6|7478.8|7476.6|7472.8|7496.6|7493.8|7474.8|7472|1306
1682667900000|2023-04-28 07:45:00|7475.4|7472.6|7494.4|7491.6|7495.4|7492.6|7471.4|7468.5|1235
1682668200000|2023-04-28 07:50:00|7493.8|7491|7498.6|7495.8|7501.6|7498.6|7493.4|7490.5|384
1682668500000|2023-04-28 07:55:00|7497.8|7494.8|7485.6|7481.8|7499.6|7496.6|7476.4|7473.6|804
1682668800000|2023-04-28 08:00:00|7485.7|7482.9|7466.4|7463.6|7491.6|7488.6|7457.4|7454.6|2170
1682669100000|2023-04-28 08:05:00|7467.4|7464.6|7465.4|7462.6|7473.6|7470.6|7461.1|7458.3|622
1682669400000|2023-04-28 08:10:00|7466.4|7463.5|7459.6|7456.8|7473.6|7470.6|7458.4|7455.3|749
1682669700000|2023-04-28 08:15:00|7458.6|7455.8|7454.7|7451.9|7462.9|7459.9|7446.7|7443.9|1433
1682670000000|2023-04-28 08:20:00|7454.9|7451.1|7450.7|7446.9|7456.1|7453.3|7439.4|7436.1|1053
1682670300000|2023-04-28 08:25:00|7450.6|7447.8|7444.9|7441.1|7451.9|7448.9|7433.7|7430.9|1341
1682670600000|2023-04-28 08:30:00|7444.1|7441.3|7434.7|7431.9|7444.1|7441.3|7418.9|7415.1|1941
1682670900000|2023-04-28 08:35:00|7434.9|7432.1|7425.7|7422.9|7434.9|7432.1|7419.7|7416.9|856
1682671200000|2023-04-28 08:40:00|7426.6|7423.8|7425.7|7422.9|7427.9|7424.9|7414.2|7410.9|1167
1682671500000|2023-04-28 08:45:00|7424.9|7422.1|7408|7405.2|7427.2|7424.4|7403.2|7400.2|1937
1682671800000|2023-04-28 08:50:00|7408.2|7404.4|7402|7399.2|7408.2|7405.2|7393.4|7390.6|1454
1682672100000|2023-04-28 08:55:00|7401.4|7398.6|7404|7400.2|7405.2|7402.2|7393.9|7391.1|991
1682672400000|2023-04-28 09:00:00|7405|7401.2|7415|7412.2|7416|7413.2|7390|7387.2|1719
1682672700000|2023-04-28 09:05:00|7415.9|7412.1|7414|7411.2|7427|7424.2|7412|7409.2|1562
1682673000000|2023-04-28 09:10:00|7413|7410.2|7417|7414.2|7424.2|7421.2|7410|7407.1|579
1682673300000|2023-04-28 09:15:00|7417.7|7414.9|7448.4|7445.6|7449.6|7446.6|7417|7414.1|2022
1682673600000|2023-04-28 09:20:00|7450.2|7447.4|7456.7|7453.9|7460.7|7457.6|7447.4|7443.9|1547
1682673900000|2023-04-28 09:25:00|7456.6|7453.8|7468.4|7465.6|7486.4|7483.6|7456.6|7453.6|2405
1682674200000|2023-04-28 09:30:00|7468.6|7464.8|7448.4|7445.6|7468.6|7465.6|7443.4|7440.6|1505
1682674500000|2023-04-28 09:35:00|7449.4|7446.6|7444.4|7441.6|7454.9|7451.6|7436.4|7432.6|767
1682674800000|2023-04-28 09:40:00|7444.6|7440.8|7455.4|7452.6|7455.6|7452.6|7436.7|7433.8|1118
1682675100000|2023-04-28 09:45:00|7454.4|7451.6|7470.1|7467.3|7471.2|7468.3|7451.4|7448.4|826
1682675400000|2023-04-28 09:50:00|7471.1|7468.3|7469.1|7466.3|7479.2|7476.3|7464.2|7460.9|796
1682675700000|2023-04-28 09:55:00|7468.4|7465.6|7477.1|7474.3|7480.2|7477.3|7468.1|7464.8|1226
1682676000000|2023-04-28 10:00:00|7476.9|7474.1|7488.1|7485.3|7492.2|7489.3|7474.7|7471.9|924
1682676300000|2023-04-28 10:05:00|7488.9|7485.1|7489.8|7487|7491.2|7488.3|7479.7|7476.3|1096
1682676600000|2023-04-28 10:10:00|7488.8|7486|7496.8|7494|7501.6|7498.8|7487.8|7485|881
1682676900000|2023-04-28 10:15:00|7497.6|7493.8|7489.7|7486.9|7498.9|7495.9|7485.7|7482.8|643
1682677200000|2023-04-28 10:20:00|7490.6|7486.8|7498.7|7494.9|7500.9|7497.9|7487.7|7484.9|575
1682677500000|2023-04-28 10:25:00|7497.9|7495.1|7496.7|7493.9|7506.7|7503.8|7496.7|7493.8|530
1682677800000|2023-04-28 10:30:00|7495.7|7492.9|7494.7|7491.9|7502.7|7499.9|7487.9|7485.1|527
1682678100000|2023-04-28 10:35:00|7494.9|7491.1|7495.9|7493.1|7496.9|7493.9|7489.7|7486.1|334
1682678400000|2023-04-28 10:40:00|7495.7|7492.9|7492.7|7489.9|7496.9|7493.9|7489.6|7486.8|294
1682678700000|2023-04-28 10:45:00|7492.9|7490.1|7487.7|7484.9|7493.7|7490.9|7483.7|7480.4|527
1682679000000|2023-04-28 10:50:00|7488.6|7484.8|7497.9|7495.1|7499.9|7497.1|7484.7|7481.8|438
1682679300000|2023-04-28 10:55:00|7497.7|7494.9|7495.7|7492.9|7500.9|7497.9|7492.4|7489.1|791
1682679600000|2023-04-28 11:00:00|7495.9|7492.1|7497.7|7494.9|7502.6|7499.1|7493.7|7490.9|410
1682679900000|2023-04-28 11:05:00|7498.7|7495.9|7499.9|7496.1|7501.9|7498.6|7496.7|7493.9|305
1682680200000|2023-04-28 11:10:00|7498.9|7495.9|7500.9|7498.1|7516.6|7513.8|7498.9|7495.9|1349
1682680500000|2023-04-28 11:15:00|7501.7|7497.9|7510.9|7507.1|7514.9|7511.9|7498.9|7496.1|470
1682680800000|2023-04-28 11:20:00|7510|7507.2|7506.7|7503.9|7514.9|7511.9|7503.9|7500.9|319
1682681100000|2023-04-28 11:25:00|7507.4|7504.6|7513.9|7510.1|7530.7|7527.1|7507.4|7504.6|2016
1682681400000|2023-04-28 11:30:00|7512.9|7510.8|7500.7|7497.9|7515.9|7512.1|7497.7|7494.9|912
1682681700000|2023-04-28 11:35:00|7501.6|7497.8|7506.7|7503.9|7506.9|7503.9|7500.7|7496.9|370
1682682000000|2023-04-28 11:40:00|7506.9|7503.1|7507.7|7503.9|7508.9|7505.9|7503.9|7501.1|533
1682682300000|2023-04-28 11:45:00|7506.9|7504.9|7503.7|7500.9|7507.7|7504.9|7500.7|7497.7|380
1682682600000|2023-04-28 11:50:00|7504.4|7501.6|7510.7|7507.9|7513.7|7510.9|7504.4|7501.4|599
1682682900000|2023-04-28 11:55:00|7510.9|7507.1|7515.7|7512.9|7517.9|7514.9|7506.7|7503.9|438
1682683200000|2023-04-28 12:00:00|7514.7|7511.9|7507|7504.2|7518.9|7515.9|7491|7487.7|1613
1682683500000|2023-04-28 12:05:00|7506.9|7504.1|7499.7|7496.9|7514.9|7511.9|7499.7|7496.9|937
1682683800000|2023-04-28 12:10:00|7501.7|7498.9|7511|7508.2|7519.5|7516.7|7500.7|7497.9|1415
1682684100000|2023-04-28 12:15:00|7512|7509.2|7507|7504.2|7515.9|7512.9|7501|7497.4|645
1682684400000|2023-04-28 12:20:00|7506.9|7504.1|7507|7504.2|7510.2|7507.2|7502|7499.2|608
1682684700000|2023-04-28 12:25:00|7508|7505.2|7517|7513.2|7518.2|7515.2|7506.7|7503.4|986
1682685000000|2023-04-28 12:30:00|7516.2|7513.4|7521.7|7517.9|7538.7|7535.9|7509|7506|2310
1682685300000|2023-04-28 12:35:00|7520.7|7517.7|7525.7|7522.9|7537.7|7534.9|7520.7|7517.7|955
1682685600000|2023-04-28 12:40:00|7526.5|7522.7|7527.8|7524|7537.7|7534.9|7526.4|7522.7|1039
1682685900000|2023-04-28 12:45:00|7527|7524.2|7520.7|7517.9|7533.7|7530.6|7520|7516.9|873
1682686200000|2023-04-28 12:50:00|7520.8|7517|7526|7523.2|7527.8|7525|7516|7513|2059
1682686500000|2023-04-28 12:55:00|7526.2|7522.4|7518|7515.2|7530.8|7527.9|7516|7513|2464
1682686800000|2023-04-28 13:00:00|7518.2|7514.4|7498.3|7495.5|7524|7521.2|7496.3|7493.5|5484
1682687100000|2023-04-28 13:05:00|7497.3|7494.5|7497.3|7494.5|7502.5|7499.5|7491.3|7487.7|2265
1682687400000|2023-04-28 13:10:00|7498.3|7495.5|7516.3|7513.5|7517.5|7514.5|7490.3|7486.5|1693
1682687700000|2023-04-28 13:15:00|7517.1|7514.3|7489.6|7486.8|7520.3|7517.5|7484.8|7482|4173
1682688000000|2023-04-28 13:20:00|7490.5|7486.7|7476.6|7473.8|7493.6|7490.8|7475.6|7472.5|1598
1682688300000|2023-04-28 13:25:00|7475.8|7473|7482.8|7479|7483.6|7480.8|7455.6|7452.3|4052
1682688600000|2023-04-28 13:30:00|7483.6|7480|7505.5|7501.7|7515.3|7512.5|7459.8|7457|5860
1682688900000|2023-04-28 13:35:00|7505.3|7502.5|7507.5|7503.7|7518.5|7515.5|7502.3|7499.2|1510
1682689200000|2023-04-28 13:40:00|7506.3|7503.5|7501.1|7497.3|7509.1|7506.3|7489.6|7486.7|2419
1682689500000|2023-04-28 13:45:00|7501|7498.2|7473.3|7470.5|7502.1|7498.5|7469.3|7466.3|2671
1682689800000|2023-04-28 13:50:00|7474.1|7470.3|7462.5|7458.7|7474.5|7470.8|7453.5|7450.2|1722
1682690100000|2023-04-28 13:55:00|7462.1|7458.3|7457.5|7453.7|7463|7460|7447.5|7444.5|1761
1682690400000|2023-04-28 14:00:00|7457.3|7454.5|7480.3|7477.5|7481.4|7477.8|7454.5|7451.5|3029
1682690700000|2023-04-28 14:05:00|7481.3|7478.5|7510.3|7507.5|7510.4|7507.5|7479.3|7476.3|2355
1682691000000|2023-04-28 14:10:00|7510.4|7506.6|7498.1|7495.3|7511.8|7508.5|7496.3|7493.5|1356
1682691300000|2023-04-28 14:15:00|7497.4|7494.6|7548|7545.2|7549.6|7546.8|7497.4|7494.1|4058
1682691600000|2023-04-28 14:20:00|7548.1|7545.3|7538.8|7536|7560|7557.2|7534|7531|4121
1682691900000|2023-04-28 14:25:00|7539.8|7537|7562.8|7560|7564.3|7561|7539.8|7537|2325
1682692200000|2023-04-28 14:30:00|7562.1|7559.3|7565.6|7561.8|7574.6|7571.7|7554|7551|4820
1682692500000|2023-04-28 14:35:00|7564.6|7561|7542|7539.2|7568.8|7565.8|7531|7528|4216
1682692800000|2023-04-28 14:40:00|7544.1|7540.3|7544|7541.2|7548.1|7545.3|7533|7530.2|1969
1682693100000|2023-04-28 14:45:00|7545|7542.2|7550.9|7548.1|7555.9|7553.1|7538.1|7534.8|1481
1682693400000|2023-04-28 14:50:00|7551.6|7548.8|7568.9|7565.1|7571.8|7569|7551.6|7548.8|1604
1682693700000|2023-04-28 14:55:00|7569.1|7565.3|7569.1|7565.3|7576.1|7573.1|7557.3|7554.1|2220
1682694000000|2023-04-28 15:00:00|7568.9|7566.1|7547.3|7544.5|7569.8|7567|7534.3|7531.3|4035
1682694300000|2023-04-28 15:05:00|7548.1|7544.3|7593.9|7591.1|7595.1|7592.3|7547.6|7544.3|4311
1682694600000|2023-04-28 15:10:00|7594.1|7590.3|7604.9|7601.1|7605.1|7602.3|7584.1|7581.1|3404
1682694900000|2023-04-28 15:15:00|7603.9|7600.5|7627.8|7625|7629.9|7627|7602.1|7599.1|5070
1682695200000|2023-04-28 15:20:00|7627.6|7624.8|7645.6|7642.8|7649.8|7646.8|7616.8|7614|4480
1682695500000|2023-04-28 15:25:00|7644.8|7642|7631.1|7628.3|7656.6|7653.8|7621.1|7618.3|6765
1682695800000|2023-04-28 15:30:00|7630.9|7628.1|7624.9|7622.1|7637.8|7635|7617.9|7615|3042
1682696100000|2023-04-28 15:35:00|7624.3|7621.5|7647.9|7645.1|7649.1|7646.1|7622.3|7619.5|2107
1682696400000|2023-04-28 15:40:00|7647.1|7644.3|7635.1|7631.3|7649.1|7646.1|7633.4|7630.3|1553
1682696700000|2023-04-28 15:45:00|7634.1|7631.1|7628.2|7625.4|7634.8|7632|7620.2|7617.3|2770
1682697000000|2023-04-28 15:50:00|7628.4|7624.6|7636.9|7634.1|7644.3|7641|7625.1|7622.3|1855
1682697300000|2023-04-28 15:55:00|7636.1|7633.3|7647.1|7644.3|7650.1|7647.1|7632.9|7630.1|998
1682697600000|2023-04-28 16:00:00|7646.1|7643.3|7665.9|7663.1|7668.9|7666.1|7644.2|7641.3|3337
1682697900000|2023-04-28 16:05:00|7666.8|7663|7654.9|7652.1|7674.1|7671.3|7649.9|7647|2539
1682698200000|2023-04-28 16:10:00|7653.9|7651.1|7648.2|7645.4|7661.1|7658.3|7647.9|7644.3|1421
1682698500000|2023-04-28 16:15:00|7648.4|7645.6|7656.1|7652.3|7656.2|7653.4|7643.2|7639.6|1423
1682698800000|2023-04-28 16:20:00|7656.2|7653.4|7666.1|7663.3|7671.6|7668.3|7653.2|7650.3|1200
1682699100000|2023-04-28 16:25:00|7666.2|7662.4|7669.2|7666.4|7670.4|7667.4|7662.1|7659.3|1171
1682699400000|2023-04-28 16:30:00|7669.9|7667.1|7663.2|7660.4|7670.1|7667.3|7659.2|7656.3|1108
1682699700000|2023-04-28 16:35:00|7663.9|7661.1|7645.2|7642.4|7664.4|7661.4|7642.4|7639.4|1639
1682700000000|2023-04-28 16:40:00|7645.4|7641.6|7642.4|7639.6|7650.4|7647.4|7637.2|7634.4|1516
1682700300000|2023-04-28 16:45:00|7643.2|7639.4|7648.2|7645.4|7650.2|7647.4|7633.7|7630.4|1278
1682700600000|2023-04-28 16:50:00|7647.9|7645.1|7642.2|7639.4|7650.2|7647.4|7640.1|7636.6|910
1682700900000|2023-04-28 16:55:00|7643.1|7639.3|7631.5|7628.7|7645.4|7642.4|7630.4|7627.2|1272
1682701200000|2023-04-28 17:00:00|7632.2|7629.4|7623.5|7620.7|7633.1|7629.8|7620.2|7616.9|3835
1682701500000|2023-04-28 17:05:00|7623.4|7620.6|7629.2|7626.4|7635.1|7631.4|7619.5|7616.7|1274
1682701800000|2023-04-28 17:10:00|7628.4|7625.6|7644|7641.2|7645.2|7642.4|7625.2|7622.4|1547
1682702100000|2023-04-28 17:15:00|7643.4|7640.6|7631|7628.2|7643.4|7640.6|7628|7625.2|924
1682702400000|2023-04-28 17:20:00|7631.9|7628.1|7631.4|7628.6|7644.9|7641.9|7627.5|7624.7|1574
1682702700000|2023-04-28 17:25:00|7631.2|7628.4|7641.4|7637.6|7642.4|7639.4|7629.2|7626.2|908
1682703000000|2023-04-28 17:30:00|7641.2|7638.4|7637|7634.2|7642.4|7639.4|7634.4|7631.6|841
1682703300000|2023-04-28 17:35:00|7637.2|7633.2|7660|7657.2|7661.2|7658.2|7636|7633.2|1921
1682703600000|2023-04-28 17:40:00|7660.2|7657.4|7675.9|7673.1|7677.9|7674.9|7658.4|7655.6|2629
1682703900000|2023-04-28 17:45:00|7675.7|7672.9|7683.9|7681.1|7685.9|7682.9|7674.9|7672.1|2192
1682704200000|2023-04-28 17:50:00|7683.2|7680.4|7663|7660.2|7687|7684.1|7661|7658.2|1990
1682704500000|2023-04-28 17:55:00|7663.2|7660.4|7671.2|7668.4|7677|7674.2|7656.2|7653.4|1753
1682704800000|2023-04-28 18:00:00|7671.5|7668.7|7667.4|7664.6|7676.4|7673.4|7664.4|7661.4|1729
1682705100000|2023-04-28 18:05:00|7668|7665.2|7667.4|7664.6|7675.7|7672.4|7663.5|7660.4|2373
1682705400000|2023-04-28 18:10:00|7668.2|7665.4|7670.4|7666.6|7674.4|7671.4|7663.5|7660.6|1666
1682705700000|2023-04-28 18:15:00|7670.2|7666.4|7672.2|7668.4|7675.2|7672.4|7662.2|7659.2|1838
1682706000000|2023-04-28 18:20:00|7672|7669.2|7680.2|7677.4|7688|7685.2|7671.3|7668.4|2428
1682706300000|2023-04-28 18:25:00|7680.3|7676.5|7673.7|7670.9|7680.3|7677.4|7654.2|7651.4|9832
1682706600000|2023-04-28 18:30:00|7673.5|7670.7|7663.5|7660.7|7673.5|7670.7|7662.7|7659.7|4232
1682706900000|2023-04-28 18:35:00|7664.2|7661.4|7662.3|7659.5|7666|7663.2|7661.3|7658.5|1214
1682707200000|2023-04-28 18:40:00|7662|7659.2|7662.2|7659.4|7666.3|7663.4|7661|7658.2|625
1682707500000|2023-04-28 18:45:00|7662.3|7659.5|7661.5|7658.7|7665.2|7661.5|7658.5|7655.5|1029
1682707800000|2023-04-28 18:50:00|7662.2|7659.4|7664.5|7661.7|7665.5|7662.5|7658.5|7655.7|398
1682708100000|2023-04-28 18:55:00|7664.3|7661.5|7665.3|7661.5|7666.5|7663.5|7663.3|7660.2|399
1682708400000|2023-04-28 19:00:00|7664.5|7662.5|7669.2|7666.4|7669.5|7666.5|7663.5|7660.5|346
1682708700000|2023-04-28 19:05:00|7669.3|7666.5|7665.5|7662.7|7669.3|7666.5|7664.7|7661.7|234
1682709000000|2023-04-28 19:10:00|7665.3|7662.5|7664.5|7661.7|7668.3|7665.5|7664.3|7661.5|368
1682709300000|2023-04-28 19:15:00|7664.3|7661.5|7671.3|7668.5|7671.5|7668.7|7663.7|7660.5|351
1682709600000|2023-04-28 19:20:00|7670.7|7667.9|7664.5|7661.7|7670.7|7667.9|7664.3|7661.5|445
1682709900000|2023-04-28 19:25:00|7665.3|7661.5|7662.5|7659.7|7665.7|7662.5|7661.5|7658.5|186
1682710200000|2023-04-28 19:30:00|7663.3|7660.5|7663.6|7660.8|7665.5|7662.2|7662.3|7659.2|226
1682710500000|2023-04-28 19:35:00|7664.5|7660.7|7664.3|7661.5|7666.5|7663.5|7662.6|7659.8|148
1682710800000|2023-04-28 19:40:00|7665.5|7661.7|7665.3|7661.5|7665.5|7662.7|7663.3|7660.5|181
1682711100000|2023-04-28 19:45:00|7665.2|7662.4|7659.3|7656.5|7665.5|7662.5|7658.3|7655.5|259
1682711400000|2023-04-28 19:50:00|7658.5|7655.7|7661.5|7658.7|7662.3|7658.7|7655.6|7652.8|392
1682711700000|2023-04-28 19:55:00|7662.3|7658.5|7670.1|7666.3|7670.1|7667.2|7659.5|7656.5|1524
1682712000000|2023-04-28 20:00:00|7670|7666.2|7667.1|7664.3|7670|7666.3|7666|7663|249
1682712300000|2023-04-28 20:05:00|7667|7664.2|7670|7666.2|7670.1|7667.2|7666|7662.2|158
1682712600000|2023-04-28 20:10:00|7670.1|7667.3|7671.1|7668.3|7674.3|7670.5|7670.1|7667.2|119
1682712900000|2023-04-28 20:15:00|7671.3|7667.5|7671.1|7668.3|7671.3|7668.3|7668|7665.2|101
1682713200000|2023-04-28 20:20:00|7671.3|7667.5|7674|7670.2|7675.1|7672.2|7670.1|7667.3|167
1682713500000|2023-04-28 20:25:00|7673.1|7670.3|7668.1|7665.3|7673.3|7670.3|7668.1|7664.5|134
1682713800000|2023-04-28 20:30:00|7668.3|7664.5|7666.1|7663.3|7668.3|7665.3|7663.3|7660.3|192
1682714100000|2023-04-28 20:35:00|7666|7663.2|7665|7662.2|7666|7663.2|7664.3|7661.3|44
1682714400000|2023-04-28 20:40:00|7664.1|7661.3|7663|7659.2|7665.1|7662.2|7660|7656.7|247
1682714700000|2023-04-28 20:45:00|7663.8|7660|7666|7662.2|7668.1|7665.3|7663.8|7660|78
1682715000000|2023-04-28 20:50:00|7667.1|7663.3|7667.1|7664.3|7669.3|7666.3|7666|7663.2|107
1682715300000|2023-04-28 20:55:00|7668|7664.2|7661|7657.2|7668|7664.3|7658|7653.3|254
1682892000000|2023-04-30 22:00:00|7658.9|7655.1|7645.9|7643.1|7658.9|7655.9|7640.1|7633.3|373
1682892300000|2023-04-30 22:05:00|7646.1|7642.3|7652.9|7650.1|7653.9|7651.1|7643.9|7640.9|159
1682892600000|2023-04-30 22:10:00|7653.9|7650.9|7662.9|7660.1|7663.9|7660.3|7653.7|7650.1|160
1682892900000|2023-04-30 22:15:00|7662.7|7659.9|7650.9|7648.1|7662.9|7660.1|7649.9|7646.9|169
1682893200000|2023-04-30 22:20:00|7650.7|7647.9|7643.9|7640.1|7651.2|7648.1|7642.1|7639.1|224
1682893500000|2023-04-30 22:25:00|7643.7|7639.9|7635.9|7632.1|7643.9|7641.1|7634.9|7631.9|200
1682893800000|2023-04-30 22:30:00|7634.9|7631.9|7639.9|7637.1|7641.7|7638.1|7633.9|7630.9|172
1682894100000|2023-04-30 22:35:00|7640.7|7636.9|7636.9|7634.1|7644.9|7642.1|7635.9|7632.8|100
1682894400000|2023-04-30 22:40:00|7637.9|7635.1|7641.9|7639.1|7642.9|7639.3|7635.9|7633.1|84
1682894700000|2023-04-30 22:45:00|7640.9|7638.1|7633.9|7631.1|7640.9|7638.1|7633.9|7631.1|119
1682895000000|2023-04-30 22:50:00|7633.7|7630.1|7628.9|7626.1|7635.9|7633.1|7624.7|7621.1|232
1682895300000|2023-04-30 22:55:00|7627.9|7625.1|7629.9|7626.1|7629.9|7627.1|7623.7|7620.9|83
1682895600000|2023-04-30 23:00:00|7629.7|7627.1|7627.7|7624.9|7634.9|7632.1|7625.9|7623.1|127
1682895900000|2023-04-30 23:05:00|7627.9|7625.1|7629.9|7627.1|7631.1|7628.1|7627.4|7623.9|54
1682896200000|2023-04-30 23:10:00|7629.3|7626.5|7630.9|7628.1|7631.5|7628.3|7625.9|7622.9|85
1682896500000|2023-04-30 23:15:00|7630.1|7627.1|7624.9|7622.1|7630.1|7627.3|7617.1|7614.3|262
1682896800000|2023-04-30 23:20:00|7623.9|7621.1|7620.9|7617.1|7626.9|7624.1|7619.9|7617.1|107
1682897100000|2023-04-30 23:25:00|7620.7|7617.9|7624.9|7622.1|7626.1|7623.1|7619.9|7616.8|39
1682897400000|2023-04-30 23:30:00|7625.1|7621.3|7621.9|7619.1|7625.1|7622.1|7620.9|7617.9|63
1682897700000|2023-04-30 23:35:00|7622.1|7618.3|7615.9|7613.1|7622.1|7619.1|7615.9|7613.1|224
1682898000000|2023-04-30 23:40:00|7614.9|7612.1|7612.9|7610.1|7617.1|7614.1|7612.9|7609.9|183
1682898300000|2023-04-30 23:45:00|7612.1|7609.3|7619.1|7615.3|7619.9|7617.1|7611.1|7607.8|88
1682898600000|2023-04-30 23:50:00|7618.9|7615.1|7615.9|7612.1|7618.9|7616.1|7614.9|7611.9|63
1682898900000|2023-04-30 23:55:00|7615.1|7612.3|7604.1|7600.3|7615.9|7612.6|7600.9|7597.9|551
1682899200000|2023-05-01 00:00:00|7603.9|7601.1|7615.9|7613.1|7617.1|7614.1|7603.9|7600.3|221
1682899500000|2023-05-01 00:05:00|7616.1|7612.3|7617.9|7615.1|7618.9|7615.1|7611.9|7608.9|129
1682899800000|2023-05-01 00:10:00|7618.7|7614.9|7623.1|7619.3|7623.2|7619.9|7613.9|7610.9|157
1682900100000|2023-05-01 00:15:00|7622.9|7620.1|7614.9|7611.1|7623.1|7620.1|7612.9|7610.1|134
1682900400000|2023-05-01 00:20:00|7614.1|7611.3|7613.9|7611.1|7620.1|7617.1|7613.9|7610.1|91
1682900700000|2023-05-01 00:25:00|7614.9|7612.1|7616.9|7614.1|7618.9|7615.7|7614.9|7611.9|106
1682901000000|2023-05-01 00:30:00|7618.1|7614.3|7618.9|7615.1|7621.3|7617.5|7614.9|7611.9|95
1682901300000|2023-05-01 00:35:00|7617.9|7614.9|7619.1|7615.3|7620.9|7618.1|7616.9|7613.3|65
1682901600000|2023-05-01 00:40:00|7618.9|7615.1|7621.9|7619.1|7623.7|7620.1|7615.9|7612.8|109
1682901900000|2023-05-01 00:45:00|7622.9|7620.1|7620.9|7618.1|7623.1|7620.1|7618.9|7615.9|53
1682902200000|2023-05-01 00:50:00|7621.1|7617.3|7622.7|7618.9|7622.7|7619.1|7617.9|7614.9|118
1682902500000|2023-05-01 00:55:00|7621.9|7619.1|7619.9|7616.1|7622.7|7619.1|7617.9|7614.9|48
1682902800000|2023-05-01 01:00:00|7619.7|7616.9|7611.1|7608.3|7619.9|7616.9|7611.1|7608.1|145
1682903100000|2023-05-01 01:05:00|7610.9|7608.1|7610.9|7608.1|7614.2|7611.1|7608.1|7605.3|152
1682903400000|2023-05-01 01:10:00|7611.1|7607.3|7611.9|7609.1|7615.1|7612.3|7610.9|7607.3|50
1682903700000|2023-05-01 01:15:00|7612.9|7610.1|7618|7615.2|7619.1|7615.3|7612.1|7609.1|60
1682904000000|2023-05-01 01:20:00|7617.8|7615|7612.8|7610|7618.3|7615|7610.8|7608|39
1682904300000|2023-05-01 01:25:00|7613.2|7610.4|7611.8|7609|7613.8|7611|7611.8|7608.8|32
1682904600000|2023-05-01 01:30:00|7612|7609.2|7614|7610.2|7614|7610.2|7607.8|7604.8|80
1682904900000|2023-05-01 01:35:00|7613.8|7610|7617.8|7615|7619|7616|7611.8|7608|152
1682905200000|2023-05-01 01:40:00|7616.8|7614|7609.8|7607|7617|7614|7609.8|7606.8|36
1682905500000|2023-05-01 01:45:00|7610|7606.2|7606|7602.2|7611.8|7609|7603.6|7600.8|177
1682905800000|2023-05-01 01:50:00|7605.8|7603|7606.8|7604|7608.8|7606|7605.8|7602.2|113
1682906100000|2023-05-01 01:55:00|7606|7603|7607.8|7605|7609|7606|7605.8|7602.2|60
1682906400000|2023-05-01 02:00:00|7608.6|7604.8|7603.8|7601|7609.3|7606|7602.6|7599.8|106
1682906700000|2023-05-01 02:05:00|7604.6|7600.8|7605.8|7603|7610|7607|7603.8|7600.8|86
1682907000000|2023-05-01 02:10:00|7606.8|7604|7607.8|7605|7609|7606|7605.8|7602.8|73
1682907300000|2023-05-01 02:15:00|7608|7604.2|7609.6|7605.8|7609.8|7607|7606.8|7603.8|83
1682907600000|2023-05-01 02:20:00|7608.8|7606|7606.8|7603|7609.6|7606.6|7605.8|7603|61
1682907900000|2023-05-01 02:25:00|7606.2|7602.4|7607.6|7603.8|7609|7605.4|7604.8|7602|52
1682908200000|2023-05-01 02:30:00|7606.8|7604|7609.8|7607|7611|7608|7606.6|7603|51
1682908500000|2023-05-01 02:35:00|7608.8|7606|7610.8|7608|7612|7609|7608.8|7606|51
1682908800000|2023-05-01 02:40:00|7611.6|7607.8|7615|7611.2|7615|7611.4|7609.8|7607|68
1682909100000|2023-05-01 02:45:00|7614|7610.2|7614.8|7612|7616|7613|7613|7609.7|40
1682909400000|2023-05-01 02:50:00|7615.6|7611.8|7610.8|7608|7616|7613|7609.8|7606.2|75
1682909700000|2023-05-01 02:55:00|7611.4|7608.6|7614.8|7611|7616.3|7613|7611.4|7608.6|52
1682910000000|2023-05-01 03:00:00|7614|7611.2|7611.8|7608|7614.3|7611.5|7610.8|7608|93
1682910300000|2023-05-01 03:05:00|7611|7608.2|7607.8|7605|7613|7609.2|7605.8|7603|101
1682910600000|2023-05-01 03:10:00|7608.6|7604.8|7610.8|7608|7610.8|7608|7606.8|7603.8|37
1682910900000|2023-05-01 03:15:00|7609.8|7607|7613|7609.2|7613|7610|7609.8|7607|41
1682911200000|2023-05-01 03:20:00|7612.8|7610|7612.8|7610|7615|7612|7611|7608.2|29
1682911500000|2023-05-01 03:25:00|7612.6|7609.8|7612.8|7610|7614.3|7611|7611.8|7608.2|27
1682911800000|2023-05-01 03:30:00|7613|7609.2|7610|7606.2|7613|7610|7609.8|7606.2|28
1682912100000|2023-05-01 03:35:00|7609.8|7606|7611.8|7609|7612.8|7610|7608.8|7605.8|41
1682912400000|2023-05-01 03:40:00|7612|7608.2|7606.8|7604|7612|7609|7606.2|7603|113
1682912700000|2023-05-01 03:45:00|7607.6|7603.8|7609.8|7606|7610|7607|7607.6|7603.8|37
1682913000000|2023-05-01 03:50:00|7610|7606.2|7608.8|7606|7610|7607|7607.8|7605|30
1682913300000|2023-05-01 03:55:00|7609|7605.2|7609.8|7606|7611|7608.2|7607.8|7605|64
1682913600000|2023-05-01 04:00:00|7610|7607|7605|7602.2|7610|7607|7604.8|7601.9|66
1682913900000|2023-05-01 04:05:00|7605.8|7603|7605.8|7603|7607|7604.2|7604.8|7601.8|46
1682914200000|2023-05-01 04:10:00|7606|7603.2|7601.2|7598.4|7606.8|7603.2|7598|7595.2|370
1682914500000|2023-05-01 04:15:00|7600.2|7597.4|7597.2|7594.4|7601|7597.4|7597.2|7594.2|137
1682914800000|2023-05-01 04:20:00|7598|7594.2|7600|7596.2|7600.4|7597.4|7597.8|7594.2|76
1682915100000|2023-05-01 04:25:00|7600.2|7597.4|7600.2|7597.4|7602.2|7599.4|7599.2|7596.2|52
1682915400000|2023-05-01 04:30:00|7599.7|7596.4|7604.2|7601.4|7608.7|7605.4|7599.2|7596.4|202
1682915700000|2023-05-01 04:35:00|7605|7601.2|7606|7602.2|7606.4|7603.4|7600.2|7597.2|124
1682916000000|2023-05-01 04:40:00|7606.2|7602.4|7607.2|7603.4|7608.7|7605.6|7605.2|7602.2|95
1682916300000|2023-05-01 04:45:00|7606.2|7604.4|7608.2|7605.4|7608.4|7605.4|7605.2|7602.2|91
1682916600000|2023-05-01 04:50:00|7609.2|7606.4|7608.2|7604.4|7609.2|7606.4|7606.2|7602.6|68
1682916900000|2023-05-01 04:55:00|7607.4|7604.6|7609.2|7606.4|7611.2|7607.4|7607.2|7603.4|70
1682917200000|2023-05-01 05:00:00|7610|7606.2|7610.2|7607.4|7613.4|7610.4|7609.2|7606.2|111
1682917500000|2023-05-01 05:05:00|7610.4|7606.6|7609|7606.2|7611.2|7607.4|7608.2|7605.2|41
1682917800000|2023-05-01 05:10:00|7609.2|7606.4|7610.2|7607.4|7611.4|7608.4|7608.2|7604.4|81
1682918100000|2023-05-01 05:15:00|7610.4|7606.6|7611.2|7607.4|7611.4|7608.4|7608.2|7605.4|45
1682918400000|2023-05-01 05:20:00|7610.6|7608.4|7611.2|7608.4|7613.2|7610.4|7608.2|7604.4|109
1682918700000|2023-05-01 05:25:00|7611.4|7607.6|7609.2|7605.4|7611.4|7608.4|7608.2|7605.4|53
1682919000000|2023-05-01 05:30:00|7608.2|7604.4|7609.2|7606.4|7611.4|7608.4|7608|7604.4|51
1682919300000|2023-05-01 05:35:00|7609.7|7606.9|7612.2|7609.4|7614.4|7611.4|7609.7|7606.6|102
1682919600000|2023-05-01 05:40:00|7612.9|7610.1|7611.9|7608.1|7615.4|7612.4|7610.2|7607.4|105
1682919900000|2023-05-01 05:45:00|7612.2|7608.4|7610.1|7607.3|7614.4|7611.1|7607.9|7605.1|106
1682920200000|2023-05-01 05:50:00|7610.7|7607.9|7612.1|7609.3|7614.4|7611.3|7610.1|7607.3|102
1682920500000|2023-05-01 05:55:00|7613.1|7610.3|7612.1|7608.3|7614.1|7610.6|7610.1|7607.3|52
1682920800000|2023-05-01 06:00:00|7612.3|7609.3|7593.1|7590.3|7612.3|7609.3|7591.6|7588.3|604
1682921100000|2023-05-01 06:05:00|7593.9|7590.1|7598.1|7594.3|7599.4|7596.3|7591.1|7587.8|288
1682921400000|2023-05-01 06:10:00|7598.3|7594.5|7601.1|7598.3|7601.3|7598.3|7597.1|7594.1|61
1682921700000|2023-05-01 06:15:00|7601.7|7598.9|7600.1|7597.3|7603.3|7600.3|7598.3|7595.1|123
1682922000000|2023-05-01 06:20:00|7601.1|7598.3|7596.1|7593.3|7601.3|7598.3|7594.1|7591.3|89
1682922300000|2023-05-01 06:25:00|7597.1|7594.3|7596.7|7593.9|7598.1|7595.3|7594.1|7591.3|101
1682922600000|2023-05-01 06:30:00|7597.1|7594.3|7597.1|7594.3|7598.3|7595.5|7594.1|7591.3|155
1682922900000|2023-05-01 06:35:00|7598.3|7594.5|7598.1|7595.3|7600.9|7597.3|7595.1|7592.3|83
1682923200000|2023-05-01 06:40:00|7598.3|7594.5|7596.3|7593.5|7602.3|7599.3|7594.1|7591.3|158
1682923500000|2023-05-01 06:45:00|7596.1|7593.3|7593.1|7590.3|7598.3|7595.5|7591.3|7588.5|202
1682923800000|2023-05-01 06:50:00|7593.3|7589.5|7592.1|7589.3|7594.3|7591.3|7589.3|7586.5|210
1682924100000|2023-05-01 06:55:00|7592.3|7588.5|7594.1|7591.3|7594.9|7591.5|7589.1|7586.2|160
1682924400000|2023-05-01 07:00:00|7594.9|7591.1|7583.3|7579.5|7599.3|7595.7|7577.1|7574.3|794
1682924700000|2023-05-01 07:05:00|7582.3|7579.3|7578.1|7574.3|7583.3|7580.5|7576.1|7573.3|306
1682925000000|2023-05-01 07:10:00|7577.1|7574.9|7588.3|7584.5|7590.3|7587.3|7577.1|7574.3|270
1682925300000|2023-05-01 07:15:00|7587.5|7584.7|7587.1|7584.3|7593.3|7590.3|7586.3|7583.3|203
1682925600000|2023-05-01 07:20:00|7587.9|7584.1|7587.9|7584.1|7594.1|7590.5|7584.3|7581.3|329
1682925900000|2023-05-01 07:25:00|7588.1|7584.3|7585.3|7582.5|7588.3|7585.3|7577.8|7574.5|334
1682926200000|2023-05-01 07:30:00|7586.1|7582.3|7578.1|7575.3|7588.3|7585.3|7576.1|7573.3|242
1682926500000|2023-05-01 07:35:00|7578.3|7574.5|7582.1|7579.3|7586.3|7583.3|7577.9|7574.3|147
1682926800000|2023-05-01 07:40:00|7583.1|7580.3|7583.3|7580.5|7586.3|7583.3|7580.1|7577.1|138
1682927100000|2023-05-01 07:45:00|7583.1|7580.3|7579.1|7576.3|7583.9|7580.3|7576.1|7573.3|177
1682927400000|2023-05-01 07:50:00|7579.3|7575.5|7572.1|7569.3|7586.1|7583.3|7568.1|7564.8|416
1682927700000|2023-05-01 07:55:00|7571.1|7568.3|7571.1|7568.3|7579.3|7576.3|7567.3|7564.5|329
1682928000000|2023-05-01 08:00:00|7571.9|7568.1|7582.1|7579.3|7589.1|7586.3|7568.1|7565.3|498
1682928300000|2023-05-01 08:05:00|7582.3|7578.5|7576.1|7573.3|7583.3|7580.3|7575.1|7572.3|264
1682928600000|2023-05-01 08:10:00|7575.3|7572.5|7557.5|7554.7|7576.1|7573.3|7549.5|7546.5|1349
1682928900000|2023-05-01 08:15:00|7556.9|7554.1|7546.5|7543.7|7558.5|7555.5|7543.3|7540.5|845
1682929200000|2023-05-01 08:20:00|7545.1|7542.3|7547.5|7544.7|7554.7|7551.7|7540.7|7537.7|437
1682929500000|2023-05-01 08:25:00|7546.9|7544.1|7521.5|7518.7|7552.3|7549|7520.5|7517.5|1220
1682929800000|2023-05-01 08:30:00|7522.5|7519.7|7511.5|7507.7|7529.7|7526.7|7506.5|7503.2|1772
1682930100000|2023-05-01 08:35:00|7510.5|7506.7|7518.5|7514.7|7522.5|7519.7|7509.5|7506.5|678
1682930400000|2023-05-01 08:40:00|7517.7|7514.9|7512.5|7509.7|7520.7|7517.7|7509.2|7505.7|372
1682930700000|2023-05-01 08:45:00|7512.7|7509.9|7516.5|7512.7|7517.3|7514.5|7509.5|7506.7|321
1682931000000|2023-05-01 08:50:00|7515.5|7511.9|7504.5|7501.7|7515.7|7512.7|7503.7|7500.5|574
1682931300000|2023-05-01 08:55:00|7503.5|7500.7|7501.5|7498.7|7505.5|7502.5|7500.7|7497.7|481
1682931600000|2023-05-01 09:00:00|7500.7|7497.9|7505.5|7502.7|7511|7507.2|7495.7|7492.9|592
1682931900000|2023-05-01 09:05:00|7506.1|7503.3|7504.7|7500.9|7510.7|7507.7|7501.5|7498.7|331
1682932200000|2023-05-01 09:10:00|7503.9|7501.1|7513.5|7509.7|7514.3|7511.3|7501.5|7498.5|408
1682932500000|2023-05-01 09:15:00|7512.5|7509.9|7516.5|7513.7|7518.5|7515.7|7511.5|7507.9|469
1682932800000|2023-05-01 09:20:00|7515.9|7513.1|7509.5|7506.7|7515.9|7513.1|7500.7|7497.9|439
1682933100000|2023-05-01 09:25:00|7508.5|7505.7|7507.5|7504.7|7509.5|7506.7|7503.5|7500.7|230
1682933400000|2023-05-01 09:30:00|7507.7|7503.9|7502.5|7499.7|7510.5|7507.7|7497.5|7493.9|438
1682933700000|2023-05-01 09:35:00|7503.1|7500.3|7499.5|7496.7|7507.8|7504.5|7496.9|7493.9|256
1682934000000|2023-05-01 09:40:00|7500.1|7497.3|7506.5|7502.7|7511.5|7507.9|7500.1|7497.3|376
1682934300000|2023-05-01 09:45:00|7506.7|7502.9|7521.3|7517.5|7521.3|7518.5|7505.5|7502.7|645
1682934600000|2023-05-01 09:50:00|7520.5|7517.7|7516.5|7513.7|7521.8|7518.7|7511.5|7508.5|390
1682934900000|2023-05-01 09:55:00|7517.3|7513.5|7517.5|7514.7|7519|7516.2|7513.3|7509.7|186
1682935200000|2023-05-01 10:00:00|7517.7|7513.9|7508.5|7504.7|7520.3|7517|7498.5|7495.7|593
1682935500000|2023-05-01 10:05:00|7508.3|7504.5|7514.5|7511.7|7515.5|7512.5|7504.5|7501.5|535
1682935800000|2023-05-01 10:10:00|7513.7|7510.9|7506.5|7503.7|7514.3|7510.9|7504.5|7501.7|249
1682936100000|2023-05-01 10:15:00|7506.3|7503.5|7503.3|7499.5|7506.5|7503.7|7496.9|7494.1|399
1682936400000|2023-05-01 10:20:00|7502.5|7499.7|7496.5|7493.7|7502.5|7499.7|7489.9|7486.7|721
1682936700000|2023-05-01 10:25:00|7497|7494.2|7499.5|7495.7|7501.7|7498.9|7494.5|7491.7|295
1682937000000|2023-05-01 10:30:00|7499.7|7496.7|7498.5|7494.7|7500.5|7497.7|7494.5|7491.4|203
1682937300000|2023-05-01 10:35:00|7498.2|7495.7|7506.5|7502.7|7508.7|7505.7|7497.5|7494.7|422
1682937600000|2023-05-01 10:40:00|7505.5|7501.7|7507.5|7504.7|7507.7|7504.7|7503.5|7500.7|282
1682937900000|2023-05-01 10:45:00|7508.5|7505.7|7506.5|7503.7|7512.5|7508.9|7506.5|7503.4|223
1682938200000|2023-05-01 10:50:00|7506.7|7503.9|7506.4|7502.6|7508.7|7505.6|7503.4|7500.1|232
1682938500000|2023-05-01 10:55:00|7505.4|7502.9|7503.4|7500.6|7509.4|7505.6|7502.4|7499.4|138
1682938800000|2023-05-01 11:00:00|7504.4|7501.6|7503.4|7500.6|7506.7|7503.9|7501.7|7498.9|188
1682939100000|2023-05-01 11:05:00|7503.7|7499.9|7510.4|7507.6|7514.7|7511.6|7501.4|7498.4|367
1682939400000|2023-05-01 11:10:00|7511|7508.2|7510.4|7507.6|7521.4|7517.9|7509.6|7506.6|574
1682939700000|2023-05-01 11:15:00|7511.4|7508.8|7518.6|7515.8|7522.6|7519.6|7508.2|7504.6|494
1682940000000|2023-05-01 11:20:00|7518.9|7515.1|7513.4|7510.6|7520.6|7517.6|7511.4|7508.1|336
1682940300000|2023-05-01 11:25:00|7512.9|7510.1|7499.4|7496.6|7512.9|7510.1|7496.4|7493.6|825
1682940600000|2023-05-01 11:30:00|7500.2|7497.4|7498.4|7495.6|7502.6|7499.6|7492.4|7489.6|535
1682940900000|2023-05-01 11:35:00|7499.4|7496.1|7501.4|7498.6|7505.6|7502.4|7493.6|7490.8|374
1682941200000|2023-05-01 11:40:00|7502.4|7499.6|7507.4|7504.6|7508.2|7505.4|7500.6|7497.8|311
1682941500000|2023-05-01 11:45:00|7507.6|7503.8|7509.2|7506.4|7509.6|7506.6|7505.4|7502.6|299
1682941800000|2023-05-01 11:50:00|7509.4|7506.6|7510.6|7506.8|7514.6|7511.6|7507.4|7504.6|246
1682942100000|2023-05-01 11:55:00|7510.4|7507.6|7505.2|7501.4|7512.4|7509.6|7501.6|7498.8|420
1682942400000|2023-05-01 12:00:00|7505.4|7501.6|7503.6|7499.8|7507.6|7503.8|7499.4|7496.6|460
1682942700000|2023-05-01 12:05:00|7502.6|7500.4|7511.6|7507.8|7526.6|7523.6|7502.6|7499.6|915
1682943000000|2023-05-01 12:10:00|7510.8|7508|7519.4|7515.6|7525.6|7522.6|7510.6|7507.6|628
1682943300000|2023-05-01 12:15:00|7520.4|7516.6|7522.4|7519.6|7527.6|7524.6|7518.6|7515.6|500
1682943600000|2023-05-01 12:20:00|7523.2|7519.4|7522.6|7519.8|7529.6|7526.6|7521.6|7518.6|565
1682943900000|2023-05-01 12:25:00|7522.4|7519.6|7517.6|7513.8|7523.4|7520.6|7512.6|7509.8|763
1682944200000|2023-05-01 12:30:00|7516.8|7514|7512.4|7509.6|7516.8|7514|7500.6|7497.6|1542
1682944500000|2023-05-01 12:35:00|7511.6|7508.8|7513.6|7510.8|7514.6|7511.6|7507.1|7503.8|769
1682944800000|2023-05-01 12:40:00|7514.6|7511.6|7508.6|7505.8|7515.6|7511.8|7503.6|7500.8|857
1682945100000|2023-05-01 12:45:00|7507.6|7504.8|7506.4|7503.6|7514.6|7511.8|7503.6|7500.8|697
1682945400000|2023-05-01 12:50:00|7507.2|7503.4|7499.4|7496.6|7508.4|7505.6|7493.6|7490.8|900
1682945700000|2023-05-01 12:55:00|7498.8|7496|7493.6|7490.8|7499.6|7496.6|7482.6|7479.6|1642
1682946000000|2023-05-01 13:00:00|7494.2|7491.4|7495|7491.2|7504.6|7501.6|7459|7456.2|6468
1682946300000|2023-05-01 13:05:00|7494.8|7491|7537.2|7533.4|7539.6|7536.6|7474.8|7472|3693
1682946600000|2023-05-01 13:10:00|7538.4|7534.4|7530.4|7527.6|7539.9|7536.6|7521.4|7518.6|2024
1682946900000|2023-05-01 13:15:00|7530.6|7526.8|7526.6|7522.8|7536.6|7533.6|7523.6|7520.5|1818
1682947200000|2023-05-01 13:20:00|7526.4|7523.6|7530.6|7526.8|7538.4|7535.6|7526.4|7523.6|1024
1682947500000|2023-05-01 13:25:00|7529.8|7527|7529.2|7525.4|7536.4|7533.6|7525.6|7522.8|1018
1682947800000|2023-05-01 13:30:00|7529.6|7525.8|7524.4|7521.6|7547.4|7543.8|7516.6|7513.6|2529
1682948100000|2023-05-01 13:35:00|7524.6|7520.8|7571.6|7568.8|7571.6|7568.8|7522.4|7519.6|2731
1682948400000|2023-05-01 13:40:00|7572.4|7569.6|7572.4|7569.6|7579.6|7576.6|7566.4|7563.6|1847
1682948700000|2023-05-01 13:45:00|7573.2|7569.4|7587.6|7584.8|7590.6|7587.6|7570.6|7567.6|1779
1682949000000|2023-05-01 13:50:00|7588.4|7584.6|7590.4|7587.6|7601.6|7598.8|7580.4|7577.6|2019
1682949300000|2023-05-01 13:55:00|7589.6|7586.8|7569.4|7566.6|7589.6|7586.8|7568.6|7565.6|1772
1682949600000|2023-05-01 14:00:00|7568.8|7566|7566.4|7563.6|7596.6|7593.6|7562.2|7558.6|2412
1682949900000|2023-05-01 14:05:00|7567.8|7565|7567.6|7563.8|7573.6|7570.6|7552.4|7549.6|2323
1682950200000|2023-05-01 14:10:00|7567.4|7564.6|7546.6|7543.8|7572.4|7569.6|7545.6|7542.8|2081
1682950500000|2023-05-01 14:15:00|7546.2|7543.4|7557.6|7554.8|7573.6|7570.6|7542.4|7539.4|1807
1682950800000|2023-05-01 14:20:00|7557|7554.2|7528.8|7526|7560.6|7557.6|7527|7524|2173
1682951100000|2023-05-01 14:25:00|7529|7525.2|7533.6|7530.8|7542.3|7539|7523.6|7520.8|1572
1682951400000|2023-05-01 14:30:00|7534.4|7530.6|7532.8|7530|7539.9|7536.8|7524.8|7522|1196
1682951700000|2023-05-01 14:35:00|7532|7529.2|7544.8|7542|7551.6|7548.8|7529.8|7526.8|1015
1682952000000|2023-05-01 14:40:00|7545.8|7543|7561.4|7558.6|7569.6|7566.3|7542.4|7539.6|1789
1682952300000|2023-05-01 14:45:00|7561.6|7557.8|7587.6|7583.8|7587.6|7584.6|7560.6|7557.6|1571
1682952600000|2023-05-01 14:50:00|7587.4|7584.6|7560.8|7557|7587.6|7584.6|7553.5|7550.2|2037
1682952900000|2023-05-01 14:55:00|7560|7557.2|7539.8|7537|7560.6|7557.2|7538.8|7535.8|1053
1682953200000|2023-05-01 15:00:00|7539.2|7536.4|7525.6|7522.8|7547.8|7545|7522.8|7520|1645
1682953500000|2023-05-01 15:05:00|7526|7522.2|7523|7520.2|7527|7524|7496.8|7493.8|3818
1682953800000|2023-05-01 15:10:00|7523.8|7520|7543.6|7539.8|7551.4|7548.6|7520|7517.2|2468
1682954100000|2023-05-01 15:15:00|7542.6|7539.6|7549.6|7545.8|7555.6|7552.6|7532.4|7529.3|1126
1682954400000|2023-05-01 15:20:00|7549.4|7546.6|7540.4|7537.6|7550.6|7547.6|7530.6|7527.6|871
1682954700000|2023-05-01 15:25:00|7539.8|7537|7540.3|7536.5|7555.6|7552.8|7531.4|7528.3|1361
1682955000000|2023-05-01 15:30:00|7540.1|7537.3|7556.3|7553.5|7563.3|7560.3|7533.8|7531|1450
1682955300000|2023-05-01 15:35:00|7556.8|7554|7547.3|7544.5|7562.6|7559.5|7542.1|7538.8|902
1682955600000|2023-05-01 15:40:00|7547.9|7545.1|7524.3|7521.5|7548.3|7545.5|7520.6|7517.8|1353
1682955900000|2023-05-01 15:45:00|7525.3|7521.3|7533.3|7530.5|7543.3|7540.5|7521.3|7517.8|818
1682956200000|2023-05-01 15:50:00|7533.6|7529.8|7523.3|7520.5|7533.8|7530.5|7521.1|7517.8|627
1682956500000|2023-05-01 15:55:00|7523.6|7519.8|7539.3|7536.5|7543.1|7540.3|7518.3|7515.3|958
1682956800000|2023-05-01 16:00:00|7539.6|7535.8|7550.1|7547.3|7551.1|7548.3|7533.3|7530.5|1034
1682957100000|2023-05-01 16:05:00|7550.3|7547.5|7543.3|7540.5|7551.1|7547.7|7539.3|7536.3|803
1682957400000|2023-05-01 16:10:00|7543.9|7541.1|7528.3|7525.5|7544.5|7541.5|7523.3|7520.5|794
1682957700000|2023-05-01 16:15:00|7528.5|7524.7|7535.5|7532.7|7547.5|7544.5|7527|7523.7|634
1682958000000|2023-05-01 16:20:00|7536.3|7532.5|7538.3|7535.5|7540.5|7537.5|7532.5|7529.5|459
1682958300000|2023-05-01 16:25:00|7538.5|7535.7|7536.5|7533.7|7545.3|7542.5|7533.5|7530.7|492
1682958600000|2023-05-01 16:30:00|7537.1|7534.3|7550.5|7546.7|7559.5|7556.5|7536.3|7533.5|1035
1682958900000|2023-05-01 16:35:00|7550.3|7547.5|7537.3|7534.5|7552.5|7549.7|7537.3|7534.5|1218
1682959200000|2023-05-01 16:40:00|7536.7|7533.9|7519|7516.2|7539.1|7536.3|7515.7|7512.7|2608
1682959500000|2023-05-01 16:45:00|7518.7|7515.9|7524.5|7520.7|7527|7523.9|7515.7|7512.7|1157
1682959800000|2023-05-01 16:50:00|7524.3|7521.5|7533.3|7530.5|7539.5|7536.5|7521.7|7518.2|1509
1682960100000|2023-05-01 16:55:00|7533.1|7530.3|7532.5|7528.7|7536.5|7533.5|7527.5|7524.5|660
1682960400000|2023-05-01 17:00:00|7532.3|7529.5|7536.3|7533.5|7543.5|7540.3|7525.5|7522.7|1043
1682960700000|2023-05-01 17:05:00|7536.5|7532.7|7526.5|7522.7|7537.5|7534.5|7524.7|7521.7|681
1682961000000|2023-05-01 17:10:00|7526.3|7523.5|7518.3|7514.5|7526.5|7523.7|7509.3|7506.5|951
1682961300000|2023-05-01 17:15:00|7517.5|7514.7|7513.3|7510.5|7527.1|7523.5|7510.3|7507.5|718
1682961600000|2023-05-01 17:20:00|7512.7|7509.9|7486.7|7483.9|7512.7|7509.9|7481.7|7478.9|2663
1682961900000|2023-05-01 17:25:00|7485.7|7482.9|7455.9|7453.1|7488.5|7484.9|7450.9|7448.1|2781
1682962200000|2023-05-01 17:30:00|7456.5|7453.7|7480.7|7477.9|7487.5|7484.7|7448.9|7445.9|2870
1682962500000|2023-05-01 17:35:00|7479.7|7476.9|7484.7|7481.9|7494.7|7491.9|7477.5|7474.7|1308
1682962800000|2023-05-01 17:40:00|7484.2|7481.4|7501.7|7497.9|7506.9|7503.9|7480.7|7477.9|2680
1682963100000|2023-05-01 17:45:00|7501.9|7498.1|7513.5|7509.7|7519.7|7516.9|7495.9|7492.7|1177
1682963400000|2023-05-01 17:50:00|7513.7|7510.7|7526.5|7522.7|7529.3|7526.5|7510.7|7507.7|1694
1682963700000|2023-05-01 17:55:00|7526.3|7522.5|7523.5|7519.7|7527.3|7524.5|7520.1|7517.3|991
1682964000000|2023-05-01 18:00:00|7523.3|7520.5|7529.1|7525.3|7539.6|7536.3|7520.7|7517.7|1859
1682964300000|2023-05-01 18:05:00|7528.9|7526.1|7530.3|7526.5|7531.5|7528.5|7519.3|7516.3|1053
1682964600000|2023-05-01 18:10:00|7530.1|7527.3|7523.7|7520.9|7537.3|7534.5|7521.7|7518.7|3470
1682964900000|2023-05-01 18:15:00|7524.3|7521.5|7527.7|7524.9|7539.7|7536.9|7524.3|7520.9|1319
1682965200000|2023-05-01 18:20:00|7528.5|7525.7|7548.7|7545.9|7550.1|7546.9|7527.9|7524.7|1740
1682965500000|2023-05-01 18:25:00|7548.9|7546.1|7559.5|7556.7|7567.3|7564.5|7545.7|7542.9|6140
1682965800000|2023-05-01 18:30:00|7560.3|7556.5|7564.5|7561.7|7578.6|7575.3|7559.5|7556.2|2935
1682966100000|2023-05-01 18:35:00|7564.3|7561.5|7581.1|7578.3|7581.3|7578.3|7564.3|7560.7|986
1682966400000|2023-05-01 18:40:00|7581.5|7578.7|7576.3|7573.5|7583.3|7580.5|7572.1|7569.3|933
1682966700000|2023-05-01 18:45:00|7577.3|7573.3|7566.3|7563.5|7577.3|7574.5|7563.7|7560.7|1143
1682967000000|2023-05-01 18:50:00|7566.9|7564.1|7572.3|7569.5|7573.3|7570.3|7566.9|7563.5|609
1682967300000|2023-05-01 18:55:00|7573.1|7569.3|7576.3|7573.5|7576.3|7573.5|7571.3|7568.3|374
1682967600000|2023-05-01 19:00:00|7577.1|7573.3|7571.1|7567.3|7577.3|7574.3|7569.3|7566.3|1019
1682967900000|2023-05-01 19:05:00|7570.8|7568|7573.3|7570.5|7575.5|7572.5|7570.8|7567.3|243
1682968200000|2023-05-01 19:10:00|7574.1|7571.3|7573.1|7570.3|7575.5|7572.5|7571.5|7568.7|379
1682968500000|2023-05-01 19:15:00|7573.3|7570.5|7568.3|7565.5|7573.3|7570.5|7568|7564.2|194
1682968800000|2023-05-01 19:20:00|7567.7|7564.9|7570.1|7566.3|7570.3|7567.3|7564.1|7561.3|334
1682969100000|2023-05-01 19:25:00|7570.6|7567.3|7569|7565.2|7571.3|7568.3|7567|7564.2|271
1682969400000|2023-05-01 19:30:00|7568.3|7565.5|7570.3|7567.5|7574|7571|7568.3|7565.2|261
1682969700000|2023-05-01 19:35:00|7570.5|7566.7|7567.3|7564.5|7574.3|7571.5|7567|7563.2|312
1682970000000|2023-05-01 19:40:00|7567|7563.5|7571.3|7568.5|7572|7568.5|7566.7|7563.2|295
1682970300000|2023-05-01 19:45:00|7572|7568.2|7572|7569.2|7574.3|7570.8|7571|7568.2|164
1682970600000|2023-05-01 19:50:00|7573.6|7570.8|7564.3|7561.5|7574.3|7571|7563.3|7560.2|361
1682970900000|2023-05-01 19:55:00|7564|7561.2|7563.3|7560.5|7567.5|7564.5|7562.3|7559.5|407
1682971200000|2023-05-01 20:00:00|7563|7560.2|7565.3|7562.5|7566.5|7563.5|7563|7559.5|110
1682971500000|2023-05-01 20:05:00|7565|7562.2|7562.2|7559.4|7565.3|7562.2|7561.2|7558.2|91
1682971800000|2023-05-01 20:10:00|7562|7559.2|7564.2|7561.4|7564.5|7561.7|7561.8|7558.2|129
1682972100000|2023-05-01 20:15:00|7563.7|7560.9|7564|7560.2|7564.5|7561.7|7561.2|7558.2|525
1682972400000|2023-05-01 20:20:00|7563.8|7561|7561.2|7558.4|7564.5|7561.7|7560.2|7557.4|179
1682972700000|2023-05-01 20:25:00|7562|7558.2|7563|7559.2|7565.2|7562.4|7560.8|7557.2|172
1682973000000|2023-05-01 20:30:00|7562.2|7559.4|7564.2|7561.4|7566.2|7562.4|7561.2|7558.2|135
1682973300000|2023-05-01 20:35:00|7565|7562.2|7563.2|7560.4|7565.2|7562.4|7562.2|7559.2|84
1682973600000|2023-05-01 20:40:00|7563|7560.2|7568.2|7565.4|7570.2|7566.7|7563|7560.2|289
1682973900000|2023-05-01 20:45:00|7568.5|7564.7|7569|7565.2|7571|7567.4|7566.2|7563.2|216
1682974200000|2023-05-01 20:50:00|7568.2|7565.4|7567|7563.2|7568.2|7565.4|7565.7|7562.4|93
1682974500000|2023-05-01 20:55:00|7566.2|7563.4|7569|7566.2|7569.3|7566.2|7565.8|7562.2|230
1682978400000|2023-05-01 22:00:00|7568.2|7564.4|7562.2|7558.4|7568.2|7564.4|7561|7557.4|141
1682978700000|2023-05-01 22:05:00|7562|7559.2|7562.2|7559.4|7564.2|7561.4|7562|7559.2|78
1682979000000|2023-05-01 22:10:00|7563.2|7559.6|7562.2|7559.4|7563.4|7560.4|7562.2|7559.2|26
1682979300000|2023-05-01 22:15:00|7562.4|7558.6|7565|7562.2|7566.2|7562.6|7561.2|7558.2|60
1682979600000|2023-05-01 22:20:00|7564.8|7562|7565.2|7562.4|7566.2|7563.4|7563.2|7560.2|66
1682979900000|2023-05-01 22:25:00|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7563.2|7560.2|32
1682980200000|2023-05-01 22:30:00|7564.4|7561.6|7564.2|7561.4|7564.5|7561.6|7564|7560.4|19
1682980500000|2023-05-01 22:35:00|7564.4|7560.6|7561.2|7557.4|7564.4|7560.6|7559|7555.4|96
1682980800000|2023-05-01 22:40:00|7560.4|7557.6|7560.2|7557.4|7561.2|7557.6|7560|7557.2|45
1682981100000|2023-05-01 22:45:00|7561|7557.2|7563.2|7560.4|7564.2|7560.6|7561|7557.2|39
1682981400000|2023-05-01 22:50:00|7563|7560.2|7563|7560.2|7563.2|7560.4|7562|7559|21
1682981700000|2023-05-01 22:55:00|7562.4|7559.6|7561.2|7558.4|7562.4|7559.6|7561.2|7558.2|20
1682982000000|2023-05-01 23:00:00|7561.4|7557.4|7562.2|7558.4|7562.2|7558.6|7561|7557.4|41
1682982300000|2023-05-01 23:05:00|7561.8|7558|7560.4|7556.6|7562.4|7559.4|7559.2|7556.2|98
1682982600000|2023-05-01 23:10:00|7560.2|7557.4|7560.4|7556.6|7560.4|7557.4|7559.4|7556.1|14
1682982900000|2023-05-01 23:15:00|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|33
1682983200000|2023-05-01 23:20:00|7559.6|7556.8|7559.2|7556.4|7560.2|7556.8|7559.2|7556.4|25
1682983500000|2023-05-01 23:25:00|7560.2|7556.8|7558.2|7555.4|7560.4|7557.4|7558.2|7555.4|44
1682983800000|2023-05-01 23:30:00|7559|7555.2|7555.2|7552.4|7559|7555.7|7555.2|7552.4|97
1682984100000|2023-05-01 23:35:00|7555.7|7552.9|7558.4|7554.6|7558.4|7555.4|7555.7|7552.4|25
1682984400000|2023-05-01 23:40:00|7558.2|7555.4|7557.2|7554.4|7558.2|7555.4|7557.2|7554.4|23
1682984700000|2023-05-01 23:45:00|7557.4|7553.6|7555.2|7552.4|7557.4|7554.4|7554.4|7551.6|29
1682985000000|2023-05-01 23:50:00|7555.4|7551.4|7554.2|7551.4|7555.4|7551.8|7554.2|7551.4|22
1682985300000|2023-05-01 23:55:00|7555|7551.2|7554.2|7551.4|7555.2|7552.4|7554.2|7551.1|36
1682985600000|2023-05-02 00:00:00|7553.2|7550.4|7562.2|7559.4|7566.4|7563.4|7553.2|7550.1|300
1682985900000|2023-05-02 00:05:00|7562.9|7559.1|7558.2|7555.4|7563.2|7559.6|7557.2|7554.4|79
1682986200000|2023-05-02 00:10:00|7558.4|7555.6|7558.2|7555.4|7559.7|7556.4|7557.2|7553.9|89
1682986500000|2023-05-02 00:15:00|7558.9|7555.1|7559.9|7556.1|7560.2|7556.9|7556.2|7552.6|77
1682986800000|2023-05-02 00:20:00|7559.2|7556.4|7559.2|7556.4|7559.9|7556.4|7556.2|7553.1|47
1682987100000|2023-05-02 00:25:00|7559.4|7555.6|7560.4|7556.6|7561.4|7558.4|7558.4|7555.4|39
1682987400000|2023-05-02 00:30:00|7560.2|7556.4|7564.4|7560.6|7564.9|7561.6|7559.2|7556.1|67
1682987700000|2023-05-02 00:35:00|7564.2|7561.4|7565.2|7562.4|7565.2|7562.4|7563.2|7560.1|35
1682988000000|2023-05-02 00:40:00|7565.4|7561.6|7565.2|7562.4|7566.4|7563.4|7563.4|7560.4|75
1682988300000|2023-05-02 00:45:00|7565.9|7562.1|7566.4|7563.6|7566.9|7563.6|7563.4|7560.4|41
1682988600000|2023-05-02 00:50:00|7566.9|7564.1|7565.1|7562.3|7567.4|7564.3|7565.1|7562.1|28
1682988900000|2023-05-02 00:55:00|7565.9|7562.1|7566.1|7563.3|7567.4|7564.3|7565.1|7562.1|33
1682989200000|2023-05-02 01:00:00|7566.9|7563.1|7562.1|7559.3|7569.1|7566.3|7561.1|7558.1|194
1682989500000|2023-05-02 01:05:00|7562.4|7558.6|7562.1|7558.3|7563.4|7560.3|7560.1|7556.8|116
1682989800000|2023-05-02 01:10:00|7561.4|7558.6|7559.1|7556.3|7562.1|7559.3|7558.1|7555.1|79
1682990100000|2023-05-02 01:15:00|7560.1|7557.3|7568.9|7565.1|7569.9|7567.1|7560.1|7557.1|184
1682990400000|2023-05-02 01:20:00|7568.7|7565.9|7566.1|7562.3|7570.4|7567.3|7566.1|7562.3|64
1682990700000|2023-05-02 01:25:00|7565.9|7563.1|7568.1|7565.3|7569.4|7566.3|7565.9|7563.1|69
1682991000000|2023-05-02 01:30:00|7568.7|7565.9|7571.1|7568.3|7573.4|7570.1|7568.1|7565.1|111
1682991300000|2023-05-02 01:35:00|7571.9|7569.1|7574.1|7571.3|7576.2|7573.3|7571.1|7568.3|145
1682991600000|2023-05-02 01:40:00|7574.9|7571.1|7570.1|7567.3|7575.1|7571.3|7570.1|7567.1|59
1682991900000|2023-05-02 01:45:00|7570.9|7567.1|7560.9|7557.1|7571.3|7568.3|7560.1|7557.1|171
1682992200000|2023-05-02 01:50:00|7560.1|7557.3|7558.1|7555.3|7561.1|7558.3|7557.1|7554.1|160
1682992500000|2023-05-02 01:55:00|7557.1|7554.3|7558.1|7555.3|7559.3|7556.3|7557.1|7553.8|54
1682992800000|2023-05-02 02:00:00|7557.6|7554.8|7561.1|7558.3|7561.3|7558.3|7555.1|7552.1|111
1682993100000|2023-05-02 02:05:00|7561.3|7557.5|7557.1|7554.3|7562.1|7559.1|7557.1|7554.1|93
1682993400000|2023-05-02 02:10:00|7556.3|7553.5|7560.1|7557.3|7560.3|7557.3|7555.6|7552.3|84
1682993700000|2023-05-02 02:15:00|7559.9|7556.3|7559.1|7556.3|7561.3|7558.3|7558.1|7555.3|66
1682994000000|2023-05-02 02:20:00|7559.9|7556.1|7560.9|7557.1|7561.9|7558.9|7557.1|7554.3|76
1682994300000|2023-05-02 02:25:00|7561.1|7557.3|7557.3|7554.5|7561.1|7557.5|7557.1|7554.1|65
1682994600000|2023-05-02 02:30:00|7557.1|7554.3|7560.1|7557.3|7561.3|7558.3|7557.1|7554.3|49
1682994900000|2023-05-02 02:35:00|7560.3|7556.5|7563.9|7560.1|7564.3|7561.3|7559.1|7556.1|49
1682995200000|2023-05-02 02:40:00|7564.1|7560.3|7564.1|7561.3|7565.1|7562.1|7563.3|7560.1|30
1682995500000|2023-05-02 02:45:00|7564.3|7561.5|7568.1|7565.3|7568.4|7565.3|7564.1|7561.3|81
1682995800000|2023-05-02 02:50:00|7567.9|7564.1|7571.1|7568.3|7572.1|7568.8|7567.1|7563.8|93
1682996100000|2023-05-02 02:55:00|7570.9|7568.1|7570.9|7568.1|7571.1|7568.3|7570.1|7567.1|43
1682996400000|2023-05-02 03:00:00|7571.9|7569.1|7571.9|7569.1|7573.2|7570.3|7571.1|7568.1|75
1682996700000|2023-05-02 03:05:00|7572.1|7568.3|7573.1|7570.3|7574.1|7571.3|7571.1|7568.1|50
1682997000000|2023-05-02 03:10:00|7573.7|7570.9|7577.1|7574.3|7578.4|7575.3|7573.7|7570.1|120
1682997300000|2023-05-02 03:15:00|7577.3|7573.5|7577.9|7574.1|7577.9|7574.1|7574.9|7572.1|78
1682997600000|2023-05-02 03:20:00|7577.1|7574.3|7576.9|7573.1|7578.1|7575.1|7574.9|7571.1|58
1682997900000|2023-05-02 03:25:00|7576.7|7573.9|7573.1|7570.3|7578.1|7575.1|7571.1|7568.1|157
1682998200000|2023-05-02 03:30:00|7572.1|7569.3|7570.1|7567.3|7574.3|7571.3|7568.1|7565.3|121
1682998500000|2023-05-02 03:35:00|7569.3|7566.3|7572.1|7569.3|7572.3|7569.3|7569.3|7566.3|33
1682998800000|2023-05-02 03:40:00|7572.6|7569.8|7570.1|7567.3|7574.3|7571.3|7570.1|7566.3|88
1682999100000|2023-05-02 03:45:00|7569.3|7566.5|7571.1|7568.3|7572.3|7568.8|7568.1|7565.1|58
1682999400000|2023-05-02 03:50:00|7570.1|7567.3|7570.1|7567.3|7572.1|7569.3|7570.1|7567.1|25
1682999700000|2023-05-02 03:55:00|7570.9|7568.1|7572.1|7569.3|7574.1|7571.3|7570.1|7567.1|89
1683000000000|2023-05-02 04:00:00|7572.6|7569.8|7574.9|7572.1|7575.1|7572.3|7572.1|7569.1|70
1683000300000|2023-05-02 04:05:00|7575.1|7571.1|7573.1|7570.3|7576.9|7574.1|7571.1|7568.1|165
1683000600000|2023-05-02 04:10:00|7572.5|7569.7|7573.1|7570.3|7573.1|7570.3|7571.1|7568.1|28
1683000900000|2023-05-02 04:15:00|7574.1|7571.3|7574.1|7571.3|7576.1|7573.3|7573.1|7570.3|125
1683001200000|2023-05-02 04:20:00|7573.1|7570.3|7572.1|7568.3|7574.5|7571.7|7571.1|7568.1|31
1683001500000|2023-05-02 04:25:00|7571.1|7568.8|7570.1|7567.3|7572.9|7569.3|7570.1|7567.3|26
1683001800000|2023-05-02 04:30:00|7570.8|7568|7567.1|7563.3|7576.3|7573.3|7565.1|7562|205
1683002100000|2023-05-02 04:35:00|7566.3|7563.5|7566.1|7563.3|7567.1|7564.3|7565.1|7562|59
1683002400000|2023-05-02 04:40:00|7565.1|7562.3|7563.3|7559.5|7566.1|7563.3|7562.1|7559|67
1683002700000|2023-05-02 04:45:00|7562.8|7559|7563.1|7560.3|7564.3|7561.3|7562.1|7559|39
1683003000000|2023-05-02 04:50:00|7563.3|7560.5|7565.1|7562.3|7565.3|7562.5|7563.1|7559.3|30
1683003300000|2023-05-02 04:55:00|7565.3|7562.5|7562.1|7559.3|7565.3|7562.5|7561.1|7558.3|61
1683003600000|2023-05-02 05:00:00|7562.3|7558.5|7560.1|7557.3|7563.3|7559.7|7558.3|7555|165
1683003900000|2023-05-02 05:05:00|7559.1|7556.3|7562.1|7558.3|7562.3|7559.3|7557.3|7554.3|102
1683004200000|2023-05-02 05:10:00|7562.3|7559.3|7562.1|7558.3|7563.3|7560.3|7560.1|7557|62
1683004500000|2023-05-02 05:15:00|7561.8|7559.3|7562.1|7559.3|7563.3|7560.3|7561.1|7558|30
1683004800000|2023-05-02 05:20:00|7563.1|7560.3|7562.1|7559.3|7563.3|7560.3|7561.1|7558|36
1683005100000|2023-05-02 05:25:00|7563.1|7560.3|7564|7561.2|7564|7561.2|7562|7559|31
1683005400000|2023-05-02 05:30:00|7564.3|7561.5|7567|7563.2|7567.3|7564.2|7564|7561.2|93
1683005700000|2023-05-02 05:35:00|7566.8|7564.2|7574.8|7571|7576|7573|7566.8|7563|279
1683006000000|2023-05-02 05:40:00|7574|7571.2|7565|7562.2|7576|7573|7564.8|7561.7|192
1683006300000|2023-05-02 05:45:00|7565.8|7562|7558.6|7555.8|7566|7563.2|7557.3|7554.5|193
1683006600000|2023-05-02 05:50:00|7559|7556.2|7546.3|7542.5|7560|7557|7544.5|7541.5|487
1683006900000|2023-05-02 05:55:00|7545.5|7542.7|7540.5|7537.7|7546.5|7543.7|7540.5|7537.5|202
1683007200000|2023-05-02 06:00:00|7539.7|7536.9|7545.5|7542.7|7545.5|7542.7|7537.5|7534.4|371
1683007500000|2023-05-02 06:05:00|7544.5|7541.7|7543.5|7540.7|7546.5|7543.7|7540.5|7537.4|143
1683007800000|2023-05-02 06:10:00|7543.7|7540.9|7537.7|7533.9|7546.7|7542.9|7535.5|7532.6|145
1683008100000|2023-05-02 06:15:00|7538.3|7534.5|7539.7|7536.9|7540.7|7537.7|7534.7|7531.9|130
1683008400000|2023-05-02 06:20:00|7540.3|7537.5|7551.5|7548.7|7551.7|7548.7|7540.3|7537.5|239
1683008700000|2023-05-02 06:25:00|7552.3|7549.5|7547.5|7544.7|7555.7|7552.7|7545.9|7542.6|242
1683009000000|2023-05-02 06:30:00|7546.7|7543.9|7548.5|7545.7|7552.7|7549.7|7546.5|7543.7|134
1683009300000|2023-05-02 06:35:00|7549.5|7546.7|7551.5|7548.7|7552.7|7549.7|7548.5|7545.4|96
1683009600000|2023-05-02 06:40:00|7552.5|7549.7|7549.5|7546.7|7554.7|7551.7|7548.9|7546.1|148
1683009900000|2023-05-02 06:45:00|7548.7|7545.9|7547.5|7543.7|7551.5|7548.7|7543.9|7540.9|177
1683010200000|2023-05-02 06:50:00|7546.5|7543.4|7544.5|7541.7|7549.7|7546.7|7538.5|7535.4|200
1683010500000|2023-05-02 06:55:00|7545.5|7542.7|7549.5|7545.7|7554.2|7551.4|7545|7542.2|248
1683010800000|2023-05-02 07:00:00|7549.7|7546.7|7573|7570.2|7580.2|7576.4|7541.2|7537.4|1569
1683011100000|2023-05-02 07:05:00|7574|7571.2|7583|7580.2|7588.2|7585.2|7573|7569.9|1177
1683011400000|2023-05-02 07:10:00|7584|7581.2|7588|7584.2|7589.1|7586|7581|7578|559
1683011700000|2023-05-02 07:15:00|7588.2|7584.4|7596.5|7593.7|7605.8|7603|7586.2|7583.4|1084
1683012000000|2023-05-02 07:20:00|7596|7593.2|7587|7584.2|7601.2|7598.2|7586|7583|577
1683012300000|2023-05-02 07:25:00|7588|7583.4|7585.2|7582.4|7591.5|7588.2|7581.5|7578.4|542
1683012600000|2023-05-02 07:30:00|7584.7|7581.9|7579.4|7576.6|7585.7|7582.1|7575.4|7572.4|582
1683012900000|2023-05-02 07:35:00|7579.9|7577.1|7569.4|7566.6|7583.7|7580.6|7565.4|7561.9|615
1683013200000|2023-05-02 07:40:00|7569.7|7566.9|7571.4|7568.6|7576.7|7573.6|7568.4|7565.1|513
1683013500000|2023-05-02 07:45:00|7572|7569.2|7553.4|7550.6|7572.7|7569.6|7551.4|7548.4|1004
1683013800000|2023-05-02 07:50:00|7552.4|7549.6|7536.7|7533.9|7554.7|7551.6|7533.1|7530.3|996
1683014100000|2023-05-02 07:55:00|7537.4|7533.6|7521.7|7517.9|7539.7|7536.6|7521.1|7517.9|933
1683014400000|2023-05-02 08:00:00|7520.4|7517.6|7511.4|7508.6|7525.7|7522.9|7507.7|7504.9|1751
1683014700000|2023-05-02 08:05:00|7510.9|7508.1|7508.4|7505.6|7515.7|7512.9|7505.4|7502.6|784
1683015000000|2023-05-02 08:10:00|7508.7|7505.9|7540.4|7537.6|7543.7|7540.9|7506.7|7503.9|1441
1683015300000|2023-05-02 08:15:00|7539.9|7536.6|7534.4|7531.6|7548.7|7545.2|7530.4|7527.6|905
1683015600000|2023-05-02 08:20:00|7534.7|7531.9|7527.9|7525.1|7541.7|7538.9|7523.4|7519.9|774
1683015900000|2023-05-02 08:25:00|7527.7|7524.9|7528.4|7525.6|7537.4|7534.1|7518.7|7515.6|1479
1683016200000|2023-05-02 08:30:00|7527.4|7524.6|7526.4|7523.6|7540.7|7537.1|7522.4|7519.4|1284
1683016500000|2023-05-02 08:35:00|7526.9|7524.1|7529.4|7526.6|7530.4|7527.6|7514.4|7511.4|815
1683016800000|2023-05-02 08:40:00|7529.2|7526.4|7536.4|7533.6|7541.6|7538.6|7529.2|7526.4|595
1683017100000|2023-05-02 08:45:00|7536.6|7532.8|7549.4|7546.6|7551.4|7548.6|7534.6|7531.6|649
1683017400000|2023-05-02 08:50:00|7550.2|7546.4|7549.4|7546.6|7563.4|7560.6|7549.4|7546.4|1394
1683017700000|2023-05-02 08:55:00|7550.4|7546.8|7556.4|7553.6|7561.4|7558.6|7549.4|7546.6|458
1683018000000|2023-05-02 09:00:00|7557|7554.2|7556.4|7553.6|7560.6|7557.6|7552.4|7549.6|450
1683018300000|2023-05-02 09:05:00|7555.4|7552.6|7552.4|7549.6|7557.9|7554.6|7545.4|7542.4|350
1683018600000|2023-05-02 09:10:00|7552.6|7548.8|7537.4|7534.6|7553.7|7550.4|7537.4|7534.6|526
1683018900000|2023-05-02 09:15:00|7537.6|7534.8|7547.4|7543.6|7548.6|7545.6|7536.4|7533.4|365
1683019200000|2023-05-02 09:20:00|7547.2|7544.4|7546.4|7543.6|7552.6|7549.3|7543.2|7540.4|724
1683019500000|2023-05-02 09:25:00|7546.6|7542.8|7532.4|7529.6|7548.2|7545.4|7531.4|7528.4|456
1683019800000|2023-05-02 09:30:00|7532.2|7528.6|7521.4|7518.6|7533.6|7530.6|7517.4|7514.6|726
1683020100000|2023-05-02 09:35:00|7522.4|7518.4|7525.4|7522.6|7529.6|7526.6|7520.2|7516.6|531
1683020400000|2023-05-02 09:40:00|7525.6|7522.8|7526.4|7523.6|7529.4|7526.4|7523.4|7520.4|252
1683020700000|2023-05-02 09:45:00|7527.4|7524.4|7524.4|7521.6|7529.7|7526.6|7524.4|7521.6|176
1683021000000|2023-05-02 09:50:00|7523.4|7520.6|7522.4|7519.6|7528.4|7525.6|7519.4|7516.4|253
1683021300000|2023-05-02 09:55:00|7522.6|7518.8|7520.4|7517.6|7523.6|7520.6|7517.4|7514.4|300
1683021600000|2023-05-02 10:00:00|7519.4|7516.6|7506.2|7502.4|7520.2|7517.4|7501.4|7498.6|842
1683021900000|2023-05-02 10:05:00|7506.4|7503.4|7520.4|7517.6|7526.4|7523.6|7506.2|7502.4|717
1683022200000|2023-05-02 10:10:00|7519.4|7516.6|7522.2|7518.4|7525.6|7522.6|7512.4|7509.4|645
1683022500000|2023-05-02 10:15:00|7521.4|7518.6|7520.4|7517.6|7522.4|7518.6|7513.9|7511.1|270
1683022800000|2023-05-02 10:20:00|7520.6|7516.8|7516.4|7513.6|7521.6|7518.4|7513.4|7510.4|184
1683023100000|2023-05-02 10:25:00|7515.8|7513|7518.4|7515.6|7519.6|7516.6|7510.2|7507.4|314
1683023400000|2023-05-02 10:30:00|7517.8|7515|7522.2|7519.4|7522.4|7519.6|7513.2|7509.6|234
1683023700000|2023-05-02 10:35:00|7521.6|7518.8|7518.4|7515.6|7524.2|7521.4|7514.4|7511.4|253
1683024000000|2023-05-02 10:40:00|7518.6|7514.8|7511.4|7508.6|7518.6|7514.8|7506.4|7503.6|240
1683024300000|2023-05-02 10:45:00|7511.9|7509.1|7520.6|7517.8|7525.6|7522.6|7511.9|7508.8|444
1683024600000|2023-05-02 10:50:00|7521.4|7517.6|7524.6|7520.8|7527.4|7524.6|7520.6|7517.4|374
1683024900000|2023-05-02 10:55:00|7524.4|7521.6|7519.4|7516.6|7526.6|7523.6|7519.4|7515.6|407
1683025200000|2023-05-02 11:00:00|7520.4|7517.6|7515.4|7512.6|7522.4|7518.8|7507.4|7504.6|360
1683025500000|2023-05-02 11:05:00|7516.2|7512.4|7521.4|7518.6|7521.4|7518.6|7509.4|7506.4|388
1683025800000|2023-05-02 11:10:00|7520.6|7517.8|7520.6|7517.8|7522.6|7519.8|7514.4|7511.4|490
1683026100000|2023-05-02 11:15:00|7520.4|7517.6|7523.6|7519.8|7524.9|7522.1|7513.6|7510.8|513
1683026400000|2023-05-02 11:20:00|7522.8|7520|7541.6|7537.8|7544.6|7541.6|7522.4|7519.6|972
1683026700000|2023-05-02 11:25:00|7541.4|7538.6|7539.4|7536.6|7543.4|7540.3|7538.4|7535.6|614
1683027000000|2023-05-02 11:30:00|7540.4|7536.8|7541.4|7538.6|7542.4|7539.3|7525.4|7522.3|735
1683027300000|2023-05-02 11:35:00|7542.1|7538.3|7540.4|7537.6|7547.4|7544.6|7538.4|7535.6|461
1683027600000|2023-05-02 11:40:00|7540.6|7536.8|7540.4|7537.6|7543.1|7539.8|7538.1|7535.3|292
1683027900000|2023-05-02 11:45:00|7540.6|7536.8|7544.1|7541.3|7544.4|7541.3|7536.4|7533.3|340
1683028200000|2023-05-02 11:50:00|7543.9|7540.3|7540.4|7537.6|7544.4|7541.3|7538.4|7535.3|251
1683028500000|2023-05-02 11:55:00|7541.4|7538.6|7542.4|7539.6|7543.4|7540.6|7538.4|7535.6|178
1683028800000|2023-05-02 12:00:00|7541.4|7538.6|7548.4|7545.6|7550.9|7548.1|7537.4|7534.6|995
1683029100000|2023-05-02 12:05:00|7549.1|7545.3|7548.9|7546.1|7557.1|7554.3|7542.4|7539.3|1684
1683029400000|2023-05-02 12:10:00|7548.7|7544.9|7540.1|7537.3|7548.7|7545.4|7535.9|7532.3|665
1683029700000|2023-05-02 12:15:00|7540.9|7537.1|7544.9|7542.1|7548.1|7545.1|7536.9|7534.1|560
1683030000000|2023-05-02 12:20:00|7545.1|7542.3|7544.9|7542.1|7552.1|7549.1|7544.1|7541.3|456
1683030300000|2023-05-02 12:25:00|7545.9|7543.1|7533.1|7530.3|7547.1|7543.6|7531.9|7529.1|594
1683030600000|2023-05-02 12:30:00|7532.9|7530.1|7536.9|7534.1|7540.1|7537.1|7527.4|7524.6|961
1683030900000|2023-05-02 12:35:00|7537.1|7533.3|7531.9|7529.1|7538.7|7535.6|7530.1|7527.3|309
1683031200000|2023-05-02 12:40:00|7530.9|7528.1|7530.1|7527.3|7534.2|7531.3|7526.9|7524.1|799
1683031500000|2023-05-02 12:45:00|7529.9|7527.1|7504.8|7502|7532.1|7529.3|7503.3|7500.3|2354
1683031800000|2023-05-02 12:50:00|7504.3|7501.5|7514.6|7510.8|7514.6|7511.5|7499.3|7496.5|1174
1683032100000|2023-05-02 12:55:00|7514.3|7511.5|7511.3|7508.5|7522.1|7519.1|7509.3|7506|837
1683032400000|2023-05-02 13:00:00|7511.1|7507.5|7481.6|7478.8|7512.1|7509.3|7479.8|7476.5|3087
1683032700000|2023-05-02 13:05:00|7482.3|7479.5|7458.3|7455.5|7482.8|7479.5|7446.3|7442.8|5024
1683033000000|2023-05-02 13:10:00|7457.6|7454.8|7446.6|7443.8|7471.3|7468.5|7446.3|7443.5|2695
1683033300000|2023-05-02 13:15:00|7447.3|7444.5|7462.6|7459.8|7467.6|7464|7447.3|7444.5|1974
1683033600000|2023-05-02 13:20:00|7463.1|7460.3|7448.6|7445.8|7464.8|7461.8|7447.1|7444.3|1736
1683033900000|2023-05-02 13:25:00|7447.6|7444.8|7437.3|7434.5|7451.8|7449|7432.3|7429.5|3926
1683034200000|2023-05-02 13:30:00|7437.6|7433.8|7417.8|7414|7437.6|7434.8|7393.2|7390.4|10224
1683034500000|2023-05-02 13:35:00|7417|7414.2|7384|7380.2|7417|7414.2|7373.2|7370.4|7342
1683034800000|2023-05-02 13:40:00|7383.2|7380.4|7374|7371.2|7398.3|7395.5|7363.8|7360.4|6712
1683035100000|2023-05-02 13:45:00|7375.1|7372.3|7345|7341.2|7375.8|7373|7342.8|7340|6301
1683035400000|2023-05-02 13:50:00|7344.8|7342|7333.2|7330.4|7347.2|7344.4|7327.2|7324.4|7822
1683035700000|2023-05-02 13:55:00|7332.7|7329.9|7333|7329.2|7339.2|7336.4|7321.5|7318.7|5136
1683036000000|2023-05-02 14:00:00|7332.2|7329.4|7308|7305.2|7337.5|7334.7|7300|7297.2|9381
1683036300000|2023-05-02 14:05:00|7308.2|7304.4|7300|7297.2|7325|7322.2|7287|7284.2|6569
1683036600000|2023-05-02 14:10:00|7301|7297.4|7289.8|7287|7302|7299|7272.2|7269.4|7595
1683036900000|2023-05-02 14:15:00|7289.2|7286.4|7286|7283.2|7306|7303|7274.2|7271.2|4505
1683037200000|2023-05-02 14:20:00|7286.8|7283|7284|7281.2|7293.8|7291|7279.2|7276.1|3195
1683037500000|2023-05-02 14:25:00|7283.2|7280.4|7283.8|7281|7292|7289|7272|7269.2|3766
1683037800000|2023-05-02 14:30:00|7284|7280.2|7253.2|7250.4|7288.8|7286|7252.4|7249.6|6419
1683038100000|2023-05-02 14:35:00|7252.4|7249.6|7258.8|7256|7266|7263.2|7248|7245.2|4834
1683038400000|2023-05-02 14:40:00|7259|7255.2|7242|7239.2|7267.3|7264.3|7238.8|7235.9|4778
1683038700000|2023-05-02 14:45:00|7242.8|7239|7251|7248.2|7254.8|7252|7229|7225.9|4595
1683039000000|2023-05-02 14:50:00|7251.2|7247.4|7236.8|7234|7266|7263.2|7231.8|7228.7|4595
1683039300000|2023-05-02 14:55:00|7237|7233.2|7222.4|7219.6|7243|7240|7222.4|7219.6|3756
1683039600000|2023-05-02 15:00:00|7220|7217.2|7242.5|7238.7|7244.8|7241.7|7213.8|7210.7|5371
1683039900000|2023-05-02 15:05:00|7242.8|7239.7|7214.8|7212|7245|7242|7212.5|7209.5|2881
1683040200000|2023-05-02 15:10:00|7214.5|7211.7|7234.8|7232|7250|7247|7214.5|7211.7|3790
1683040500000|2023-05-02 15:15:00|7235.8|7231.6|7262.3|7259.5|7265.1|7262.3|7233.8|7230.7|4625
1683040800000|2023-05-02 15:20:00|7261.7|7258.9|7232.7|7229.9|7264.5|7261.7|7226.5|7222.9|3591
1683041100000|2023-05-02 15:25:00|7233.3|7230.5|7209.7|7205.9|7239|7235.9|7205.7|7202.9|5179
1683041400000|2023-05-02 15:30:00|7208.7|7206.7|7202.7|7199.9|7217.5|7214.7|7193.7|7190.9|4820
1683041700000|2023-05-02 15:35:00|7203.5|7200.7|7203.7|7200.9|7215|7212.2|7192.7|7189.7|3050
1683042000000|2023-05-02 15:40:00|7204|7201.2|7217.7|7214.9|7218|7215.2|7202|7198.7|2822
1683042300000|2023-05-02 15:45:00|7217.2|7214.4|7232.7|7229.9|7240.2|7237.4|7217|7213.9|3093
1683042600000|2023-05-02 15:50:00|7232.2|7229.4|7225.3|7222.5|7237|7234.2|7206.5|7203.2|3366
1683042900000|2023-05-02 15:55:00|7225.7|7222.9|7218.7|7215.9|7233|7229.9|7217.7|7214.9|1351
1683043200000|2023-05-02 16:00:00|7219|7215.2|7207|7204.2|7227|7223.9|7202|7199.2|2187
1683043500000|2023-05-02 16:05:00|7206|7203.2|7198.7|7195.9|7214|7210.9|7195|7192.2|2958
1683043800000|2023-05-02 16:10:00|7199|7196.2|7228.7|7225.9|7233|7230.2|7183.5|7180.2|5935
1683044100000|2023-05-02 16:15:00|7229|7225.2|7203.7|7200.9|7231.7|7228.9|7197.7|7194.7|2326
1683044400000|2023-05-02 16:20:00|7203.5|7200.7|7199.7|7196.9|7205.3|7202.5|7185|7182.2|2682
1683044700000|2023-05-02 16:25:00|7200.5|7196.7|7199|7195.2|7206.7|7203.9|7191.5|7188.7|1797
1683045000000|2023-05-02 16:30:00|7198.2|7195.4|7183.7|7180.9|7205.7|7202.9|7182|7178.9|2130
1683045300000|2023-05-02 16:35:00|7184|7181.2|7206.7|7203.9|7210.7|7207.9|7183.7|7180.9|2904
1683045600000|2023-05-02 16:40:00|7207.3|7204.5|7197.7|7194.9|7212|7208.9|7195.7|7192.9|1294
1683045900000|2023-05-02 16:45:00|7198|7194.2|7190.7|7187.9|7200|7197.2|7187.7|7184.7|2585
1683046200000|2023-05-02 16:50:00|7190.5|7186.7|7192.9|7190.1|7200.9|7198.1|7188.2|7185.1|4562
1683046500000|2023-05-02 16:55:00|7192.4|7189.6|7192.2|7189.4|7196.2|7193.4|7179.4|7176.6|3523
1683046800000|2023-05-02 17:00:00|7193.2|7190.4|7200.4|7197.6|7206.4|7203.4|7187.2|7183.9|1979
1683047100000|2023-05-02 17:05:00|7200.2|7197.4|7182.4|7178.6|7202.2|7199.4|7181.4|7178.4|2096
1683047400000|2023-05-02 17:10:00|7181.6|7178.8|7157.2|7154.4|7193.2|7190.1|7157.2|7154.4|3644
1683047700000|2023-05-02 17:15:00|7158.2|7155.4|7187.4|7184.6|7189.4|7186.4|7155.9|7152.8|8131
1683048000000|2023-05-02 17:20:00|7187.2|7184.4|7188.2|7185.4|7194.4|7191.6|7165.4|7162.6|2089
1683048300000|2023-05-02 17:25:00|7189.2|7186.4|7175.4|7172.6|7190.4|7187.6|7172.2|7169.4|1422
1683048600000|2023-05-02 17:30:00|7174.6|7171.8|7183.4|7180.6|7184.4|7180.8|7174.2|7171.1|1091
1683048900000|2023-05-02 17:35:00|7184.4|7181.4|7180.2|7177.4|7192.6|7189.6|7178.4|7175.6|1779
1683049200000|2023-05-02 17:40:00|7180.4|7176.6|7188.2|7185.4|7188.4|7185.6|7174.2|7171.4|1497
1683049500000|2023-05-02 17:45:00|7188.7|7185.9|7184.4|7180.6|7191.4|7188.6|7181.2|7178.1|1209
1683049800000|2023-05-02 17:50:00|7184.2|7181.4|7188.4|7185.6|7192.4|7189.6|7181.2|7178.4|1453
1683050100000|2023-05-02 17:55:00|7188.2|7185.4|7175.2|7172.4|7192.4|7189.6|7174.4|7171.6|1935
1683050400000|2023-05-02 18:00:00|7174.4|7171.6|7164.8|7161|7177.4|7174.4|7159.8|7156.8|5816
1683050700000|2023-05-02 18:05:00|7164.6|7160.8|7172.4|7169.6|7179.4|7176.4|7159.6|7156.8|3073
1683051000000|2023-05-02 18:10:00|7173.2|7170.4|7149.6|7145.8|7173.4|7170.6|7147.8|7144.5|4298
1683051300000|2023-05-02 18:15:00|7148.8|7146|7159.8|7157|7168.8|7166|7141.6|7138.8|4589
1683051600000|2023-05-02 18:20:00|7160.4|7157.6|7149.8|7146|7165.6|7162.8|7142.6|7139.8|6083
1683051900000|2023-05-02 18:25:00|7148.8|7145.8|7164.1|7161.3|7168.8|7166|7138.6|7135.8|17042
1683052200000|2023-05-02 18:30:00|7164.6|7161.8|7165.6|7162.8|7175.8|7173|7157.6|7154.8|4443
1683052500000|2023-05-02 18:35:00|7165.8|7163|7168.4|7165.6|7172.6|7169.6|7165.6|7162|1797
1683052800000|2023-05-02 18:40:00|7168.6|7165.8|7169.4|7166.6|7171.4|7168.6|7162.6|7159.8|1755
1683053100000|2023-05-02 18:45:00|7168.8|7166|7174.1|7171.3|7176.1|7172.9|7168.1|7164.6|789
1683053400000|2023-05-02 18:50:00|7174.7|7171.9|7174.1|7171.3|7177.4|7174.3|7172.1|7169.3|773
1683053700000|2023-05-02 18:55:00|7174.4|7170.6|7170.4|7166.6|7175.4|7172.3|7168.1|7165.3|640
1683054000000|2023-05-02 19:00:00|7170.1|7167.3|7169.4|7166.6|7175.4|7172.6|7168.1|7165.3|524
1683054300000|2023-05-02 19:05:00|7170.1|7166.3|7166.1|7163.3|7171.1|7168.3|7163.4|7160.3|351
1683054600000|2023-05-02 19:10:00|7166.4|7162.6|7162.1|7159.3|7168.4|7165.6|7162.1|7159.3|324
1683054900000|2023-05-02 19:15:00|7162.7|7159.9|7163.1|7160.3|7169.1|7166.1|7157.1|7154.1|712
1683055200000|2023-05-02 19:20:00|7162.6|7159.8|7165.1|7162.3|7168.1|7165.1|7157.1|7154.1|654
1683055500000|2023-05-02 19:25:00|7165.4|7162.6|7168.1|7164.3|7168.4|7165.3|7162.1|7159.3|729
1683055800000|2023-05-02 19:30:00|7167.4|7164.6|7164.1|7161.3|7171.1|7168.1|7162.9|7160.1|709
1683056100000|2023-05-02 19:35:00|7163.9|7161.1|7160.1|7157.3|7165.4|7162.6|7159.4|7156.1|388
1683056400000|2023-05-02 19:40:00|7161.4|7157.6|7161.4|7158.6|7164.4|7161.3|7159.4|7156.6|264
1683056700000|2023-05-02 19:45:00|7160.8|7158|7157.1|7154.3|7162.4|7159.3|7156.1|7153.3|418
1683057000000|2023-05-02 19:50:00|7157.4|7154.6|7158.1|7154.3|7161.4|7158.3|7157.1|7154.3|268
1683057300000|2023-05-02 19:55:00|7157.9|7155.3|7152.1|7149.3|7158.4|7155.6|7151.9|7149.1|688
1683057600000|2023-05-02 20:00:00|7152.7|7149.9|7151.1|7148.3|7154.4|7151.6|7148.1|7145.3|480
1683057900000|2023-05-02 20:05:00|7151.4|7147.6|7150.1|7147.3|7152.4|7148.6|7149.4|7146.3|177
1683058200000|2023-05-02 20:10:00|7151.4|7147.6|7156.1|7153.3|7158.4|7155.6|7149.4|7146.3|278
1683058500000|2023-05-02 20:15:00|7157.1|7154.3|7157.3|7154.5|7159.6|7156.3|7155.4|7152.3|192
1683058800000|2023-05-02 20:20:00|7157.1|7153.5|7160.3|7156.5|7161.6|7158.5|7157.1|7153.5|178
1683059100000|2023-05-02 20:25:00|7159.3|7155.5|7155.3|7151.5|7159.3|7155.5|7155.3|7151.5|332
1683059400000|2023-05-02 20:30:00|7155.1|7151.3|7157.3|7154.5|7160.9|7157.3|7155.1|7151.3|225
1683059700000|2023-05-02 20:35:00|7157.1|7154.3|7158.1|7154.3|7160.4|7157.3|7157.1|7153.5|282
1683060000000|2023-05-02 20:40:00|7158.3|7154.5|7151.6|7148.8|7159.3|7156.1|7150.6|7147.5|813
1683060300000|2023-05-02 20:45:00|7152.6|7149.8|7152.3|7149.5|7154.6|7151.8|7148.6|7145.5|285
1683060600000|2023-05-02 20:50:00|7152.6|7149.8|7151.3|7148.5|7155.3|7151.8|7151.3|7147.8|192
1683060900000|2023-05-02 20:55:00|7152.3|7149.3|7150.3|7146.5|7155.1|7152.3|7150.3|7146.5|234
1683064800000|2023-05-02 22:00:00|7152.1|7148.3|7151.6|7147.8|7157.1|7154.1|7150.3|7147.3|192
1683065100000|2023-05-02 22:05:00|7151.3|7148.5|7151.1|7148.3|7153.1|7149.8|7150.1|7147.1|111
1683065400000|2023-05-02 22:10:00|7153.1|7149.3|7154.1|7151.3|7156.1|7153.3|7150.5|7147.3|165
1683065700000|2023-05-02 22:15:00|7153.1|7150.3|7151.1|7147.3|7153.3|7150.3|7150.1|7147.2|46
1683066000000|2023-05-02 22:20:00|7150.9|7148.1|7150.1|7147.3|7151.1|7148.3|7148.1|7145.3|48
1683066300000|2023-05-02 22:25:00|7150.6|7147.8|7148.3|7144.5|7151.1|7148.3|7146.3|7143.3|76
1683066600000|2023-05-02 22:30:00|7148.1|7145.3|7150.8|7147|7151.1|7147.3|7147.5|7144.3|57
1683066900000|2023-05-02 22:35:00|7149.8|7147.3|7152.8|7149|7152.8|7149.3|7149.8|7146|33
1683067200000|2023-05-02 22:40:00|7153.3|7149.5|7155.1|7152.3|7155.1|7152.3|7153.1|7149.5|46
1683067500000|2023-05-02 22:45:00|7154.3|7151.3|7153.1|7150.3|7155.3|7152.3|7153.1|7150.3|26
1683067800000|2023-05-02 22:50:00|7153.3|7149.5|7153.8|7150|7154.3|7151.3|7152.1|7149.3|14
1683068100000|2023-05-02 22:55:00|7153.1|7150.3|7153.1|7149.3|7154.3|7151|7152.1|7149|16
1683068400000|2023-05-02 23:00:00|7152.1|7148.5|7149.1|7146.3|7152.3|7148.7|7148.1|7145|103
1683068700000|2023-05-02 23:05:00|7149.3|7145.5|7151.3|7148.5|7152.3|7149.3|7148.3|7145.3|40
1683069000000|2023-05-02 23:10:00|7151.5|7148.7|7154.1|7150.3|7155.3|7151.7|7151.5|7148.5|30
1683069300000|2023-05-02 23:15:00|7153.8|7151|7155.1|7152.3|7155.8|7152.3|7153.1|7150|54
1683069600000|2023-05-02 23:20:00|7155.8|7152|7156.8|7153|7157.8|7154.8|7155.1|7152|62
1683069900000|2023-05-02 23:25:00|7156.6|7153.8|7155.8|7152|7157.1|7154|7151.1|7147.3|108
1683070200000|2023-05-02 23:30:00|7156.1|7153.3|7156.8|7153|7157.1|7154.3|7154.1|7151|107
1683070500000|2023-05-02 23:35:00|7156.1|7153.3|7156.8|7154|7157.3|7154.3|7156.1|7153|35
1683070800000|2023-05-02 23:40:00|7157.1|7154.3|7157.1|7154.3|7158.3|7155.3|7156.1|7153|41
1683071100000|2023-05-02 23:45:00|7157.8|7154|7158.1|7155.3|7159.8|7156.5|7157.1|7154|69
1683071400000|2023-05-02 23:50:00|7158.3|7154.5|7157.1|7153.3|7158.3|7155.3|7156.1|7153|43
1683071700000|2023-05-02 23:55:00|7156.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156.1|7153|33
1683072000000|2023-05-03 00:00:00|7156.8|7153|7160.1|7157.3|7160.8|7157.3|7149.3|7146.5|440
1683072300000|2023-05-03 00:05:00|7158.1|7156.3|7153.1|7150.3|7159.3|7156.3|7151.1|7147.5|243
1683072600000|2023-05-03 00:10:00|7153.3|7149.5|7154.3|7150.5|7155.3|7151.5|7146.1|7143.3|346
1683072900000|2023-05-03 00:15:00|7153.5|7150.7|7154|7150.2|7155|7151.5|7147|7144|201
1683073200000|2023-05-03 00:20:00|7153|7150.5|7153|7150.2|7154.3|7151.2|7147|7144|138
1683073500000|2023-05-03 00:25:00|7152.8|7149.2|7152|7149.2|7154.3|7151.2|7150|7147|76
1683073800000|2023-05-03 00:30:00|7152.8|7149|7152|7149.2|7154.3|7151.2|7151.5|7148.2|64
1683074100000|2023-05-03 00:35:00|7153|7149|7154|7150.2|7154|7151.2|7150|7147|71
1683074400000|2023-05-03 00:40:00|7153.8|7151|7156|7153.2|7157.3|7153.8|7151.8|7148.2|79
1683074700000|2023-05-03 00:45:00|7156.8|7153|7155.3|7151.5|7158|7155.2|7153|7150|109
1683075000000|2023-05-03 00:50:00|7154.5|7151.7|7154.3|7151.5|7155.8|7152.2|7153|7150.2|26
1683075300000|2023-05-03 00:55:00|7155.3|7151.7|7160|7157.2|7161|7158.2|7154|7151.2|90
1683075600000|2023-05-03 01:00:00|7160.8|7157|7161|7158.2|7163|7160.2|7157.3|7154.2|403
1683075900000|2023-05-03 01:05:00|7161.3|7157.5|7159.3|7156.5|7161.3|7157.7|7155|7151.5|295
1683076200000|2023-05-03 01:10:00|7159|7156.2|7158.7|7155.9|7161.3|7158.2|7157|7153.7|309
1683076500000|2023-05-03 01:15:00|7158.5|7155.7|7153.7|7149.9|7161|7157.9|7150.7|7147.9|393
1683076800000|2023-05-03 01:20:00|7154|7150.9|7156.5|7153.7|7156.7|7153.9|7152.5|7149.5|145
1683077100000|2023-05-03 01:25:00|7156.7|7152.9|7156|7153.2|7158.7|7155.7|7155.5|7152.7|99
1683077400000|2023-05-03 01:30:00|7155.7|7152.9|7160.5|7157.7|7160.7|7157.7|7155.5|7152.7|93
1683077700000|2023-05-03 01:35:00|7160.7|7156.9|7159.5|7156.7|7162.7|7159.7|7159.5|7156.7|97
1683078000000|2023-05-03 01:40:00|7160.7|7156.9|7159.7|7155.9|7160.7|7157.7|7157.5|7153.9|61
1683078300000|2023-05-03 01:45:00|7158.7|7156.2|7158.5|7155.7|7160.5|7157.7|7158.5|7154.9|65
1683078600000|2023-05-03 01:50:00|7159.5|7156.5|7155.5|7152.7|7159.5|7156.7|7153.5|7150.5|148
1683078900000|2023-05-03 01:55:00|7155.7|7151.9|7154.5|7151.7|7155.7|7152.7|7150.5|7147.7|255
1683079200000|2023-05-03 02:00:00|7154.7|7150.9|7159.5|7156.7|7159.7|7156.7|7154|7150.9|106
1683079500000|2023-05-03 02:05:00|7159|7156.2|7158.5|7155.7|7159.7|7156.7|7153.5|7150.7|130
1683079800000|2023-05-03 02:10:00|7159.3|7155.5|7156.5|7153.7|7160|7156.7|7156.5|7153.5|70
1683080100000|2023-05-03 02:15:00|7156.7|7152.9|7158.5|7154.7|7158.7|7155.7|7155.5|7152.5|61
1683080400000|2023-05-03 02:20:00|7158.7|7155.7|7157.5|7153.7|7158.7|7155.7|7155.5|7152.7|100
1683080700000|2023-05-03 02:25:00|7156.7|7153.9|7156.5|7153.7|7158.7|7155.7|7156.2|7153.2|82
1683081000000|2023-05-03 02:30:00|7156.7|7153.9|7159.5|7156.7|7160.7|7157.9|7156.7|7153.4|146
1683081300000|2023-05-03 02:35:00|7159.7|7155.9|7159.5|7156.7|7160.7|7157.9|7158.5|7155.4|85
1683081600000|2023-05-03 02:40:00|7159.7|7156.9|7158.5|7155.7|7160.7|7157.2|7158.5|7155.4|57
1683081900000|2023-05-03 02:45:00|7159.5|7155.9|7161.7|7158.9|7161.7|7158.9|7158.5|7155.7|196
1683082200000|2023-05-03 02:50:00|7161.5|7158.7|7160.5|7157.7|7162|7158.9|7158.7|7155.7|115
1683082500000|2023-05-03 02:55:00|7160.7|7156.9|7161.5|7158.7|7161.7|7158.9|7159.7|7156.7|85
1683082800000|2023-05-03 03:00:00|7161.7|7157.9|7160.7|7157.9|7162.7|7159.9|7160.5|7156.9|163
1683083100000|2023-05-03 03:05:00|7161.7|7158.1|7161.7|7158.9|7165|7161.9|7160.9|7157.6|226
1683083400000|2023-05-03 03:10:00|7162.7|7158.7|7164.5|7161.7|7164.7|7161.7|7160.7|7157.9|106
1683083700000|2023-05-03 03:15:00|7164.7|7160.9|7163.5|7160.7|7164.7|7161.9|7161.5|7158.4|79
1683084000000|2023-05-03 03:20:00|7162.7|7159.9|7158.5|7155.7|7162.7|7159.9|7157.2|7154.4|135
1683084300000|2023-05-03 03:25:00|7159.2|7155.4|7160.7|7156.9|7160.7|7157.7|7158.5|7155.4|75
1683084600000|2023-05-03 03:30:00|7160.5|7157.7|7159.7|7156.9|7160.7|7157.7|7157.7|7154.7|57
1683084900000|2023-05-03 03:35:00|7160.7|7156.7|7159.5|7156.7|7160.7|7157.7|7158.5|7155.4|59
1683085200000|2023-05-03 03:40:00|7159.7|7155.9|7157.5|7154.7|7159.7|7156.7|7157.5|7154.4|94
1683085500000|2023-05-03 03:45:00|7158.5|7155.7|7157.5|7154.7|7158.7|7155.9|7156.5|7153.4|95
1683085800000|2023-05-03 03:50:00|7158.2|7154.4|7159.5|7156.7|7159.7|7156.9|7156.7|7153.4|75
1683086100000|2023-05-03 03:55:00|7159.7|7155.9|7160.5|7156.7|7161|7157.7|7157|7153.4|112
1683086400000|2023-05-03 04:00:00|7160.7|7156.9|7159.5|7156.7|7160.7|7157.1|7156.5|7153.4|94
1683086700000|2023-05-03 04:05:00|7158.9|7156.1|7157.7|7154.9|7158.9|7156.1|7156.2|7153.4|64
1683087000000|2023-05-03 04:10:00|7157.5|7154.7|7159.5|7156.7|7159.7|7156.9|7157.5|7154.4|66
1683087300000|2023-05-03 04:15:00|7158.7|7155.9|7155.5|7152.7|7158.7|7155.9|7155.5|7152.4|155
1683087600000|2023-05-03 04:20:00|7155.7|7152.9|7153.5|7150.7|7157|7153.7|7152.5|7149.4|118
1683087900000|2023-05-03 04:25:00|7154.5|7151.7|7156.5|7153.7|7156.5|7153.7|7152.7|7149.9|74
1683088200000|2023-05-03 04:30:00|7155.5|7152.7|7154.4|7151.6|7157.7|7154.7|7154.4|7150.7|157
1683088500000|2023-05-03 04:35:00|7154.7|7150.9|7155.7|7151.9|7156.7|7153.9|7153.7|7150.4|60
1683088800000|2023-05-03 04:40:00|7154.9|7152.1|7153.7|7150.9|7154.9|7152.1|7152.7|7149.9|83
1683089100000|2023-05-03 04:45:00|7154.4|7150.6|7156.4|7153.6|7156.7|7153.9|7154.4|7150.6|66
1683089400000|2023-05-03 04:50:00|7156.7|7152.9|7155.4|7152.6|7157.7|7153.9|7154.9|7151.6|50
1683089700000|2023-05-03 04:55:00|7155.7|7152.9|7157.4|7154.6|7157.7|7154.6|7155.4|7152.6|30
1683090000000|2023-05-03 05:00:00|7157.7|7154.9|7159.4|7156.6|7160.7|7157.6|7157.4|7154.4|118
1683090300000|2023-05-03 05:05:00|7160.4|7156.9|7155.4|7152.6|7160.4|7156.9|7154.7|7151.4|166
1683090600000|2023-05-03 05:10:00|7156.4|7153.6|7158.4|7155.6|7158.7|7155.6|7155.4|7152.6|111
1683090900000|2023-05-03 05:15:00|7159.4|7156.6|7158.7|7155.9|7160.7|7157.9|7158.4|7155.6|185
1683091200000|2023-05-03 05:20:00|7158.9|7156.1|7157.4|7154.6|7160.9|7157.9|7155.7|7152.6|117
1683091500000|2023-05-03 05:25:00|7157.7|7154.9|7152.4|7149.6|7158.7|7155.9|7148.4|7145.4|236
1683091800000|2023-05-03 05:30:00|7153.4|7150.6|7150.4|7147.6|7154.7|7151.6|7149.4|7146.6|65
1683092100000|2023-05-03 05:35:00|7151.4|7148.6|7148.4|7145.6|7151.4|7148.6|7148.4|7145.1|83
1683092400000|2023-05-03 05:40:00|7149.2|7146.4|7149.4|7146.6|7150.7|7147.6|7145.4|7142.6|163
1683092700000|2023-05-03 05:45:00|7149.7|7145.9|7148.4|7145.6|7150.4|7147.6|7147.4|7144.4|46
1683093000000|2023-05-03 05:50:00|7148.7|7145.9|7152.4|7149.6|7152.7|7149.6|7147.4|7144.6|118
1683093300000|2023-05-03 05:55:00|7151.9|7149.1|7149.4|7146.6|7152.4|7149.1|7149.4|7146.6|46
1683093600000|2023-05-03 06:00:00|7148.9|7146.1|7145.7|7141.9|7152.7|7149.6|7144.4|7141.6|198
1683093900000|2023-05-03 06:05:00|7145.4|7142.6|7156.4|7153.6|7157.7|7154.6|7143.7|7140.6|360
1683094200000|2023-05-03 06:10:00|7157.7|7153.9|7159.4|7156.6|7161.7|7158.9|7155.4|7151.9|272
1683094500000|2023-05-03 06:15:00|7158.9|7156.1|7160.4|7157.6|7161.7|7158.6|7155.2|7151.9|228
1683094800000|2023-05-03 06:20:00|7160.7|7157.9|7159.4|7156.6|7162.7|7159.9|7157.4|7154.6|276
1683095100000|2023-05-03 06:25:00|7159.7|7156.9|7160.7|7156.9|7162.4|7159.4|7156.7|7153.6|204
1683095400000|2023-05-03 06:30:00|7159.9|7157.1|7168.7|7165.9|7168.9|7165.9|7158.7|7155.6|671
1683095700000|2023-05-03 06:35:00|7167.7|7164.9|7168.4|7165.6|7170.7|7167.6|7164.7|7161.9|332
1683096000000|2023-05-03 06:40:00|7169.2|7165.4|7168.4|7165.6|7170.7|7167.9|7165.4|7162.4|263
1683096300000|2023-05-03 06:45:00|7168.7|7164.9|7166.4|7163.6|7168.7|7165.6|7163.9|7161.1|362
1683096600000|2023-05-03 06:50:00|7167.4|7164.6|7164.4|7161.6|7174.1|7171.3|7160.4|7157.4|1020
1683096900000|2023-05-03 06:55:00|7164.7|7160.9|7162.6|7158.8|7165.4|7161.9|7159.6|7156.6|295
1683097200000|2023-05-03 07:00:00|7162.4|7159.6|7156.6|7153.8|7163.6|7160.6|7144.4|7141.1|1153
1683097500000|2023-05-03 07:05:00|7157.6|7152.8|7139.4|7136.6|7157.6|7152.8|7136.6|7133.8|1217
1683097800000|2023-05-03 07:10:00|7139.9|7137.1|7142.4|7139.6|7149.4|7146.6|7137.4|7134.1|697
1683098100000|2023-05-03 07:15:00|7142.9|7140.1|7147.4|7144.6|7157.6|7154.6|7142.9|7140.1|897
1683098400000|2023-05-03 07:20:00|7147.6|7144.8|7147.6|7144.8|7151.6|7148.8|7140.4|7137.6|727
1683098700000|2023-05-03 07:25:00|7147.4|7144.6|7136.4|7133.6|7148.6|7145.8|7135.1|7131.6|645
1683099000000|2023-05-03 07:30:00|7136.6|7132.8|7134.9|7132.1|7136.6|7133.6|7123.9|7120.8|1719
1683099300000|2023-05-03 07:35:00|7134.6|7131.8|7123.9|7121.1|7138.6|7135.8|7123.4|7120.1|1227
1683099600000|2023-05-03 07:40:00|7123.1|7120.3|7088.9|7086.1|7128.9|7126.1|7088.1|7085.1|3683
1683099900000|2023-05-03 07:45:00|7089.1|7085.3|7100.9|7098.1|7109.1|7106.3|7087.9|7085.1|1413
1683100200000|2023-05-03 07:50:00|7101.1|7097.3|7090.1|7087.3|7109.1|7106.1|7089.9|7086.3|1169
1683100500000|2023-05-03 07:55:00|7089.9|7087.1|7095.1|7092.3|7099.1|7096.1|7089.1|7086.1|861
1683100800000|2023-05-03 08:00:00|7095.9|7093.1|7066.4|7063.6|7096.1|7093.1|7045.2|7040.7|8983
1683101100000|2023-05-03 08:05:00|7066.6|7062.8|7063.4|7060.6|7077.1|7073.8|7062.6|7059.3|1637
1683101400000|2023-05-03 08:10:00|7063.6|7059.8|7059.3|7056.5|7079.9|7076.6|7057.6|7054.5|1712
1683101700000|2023-05-03 08:15:00|7059.9|7057.1|7055.3|7052.5|7064.9|7062.1|7047.6|7044.5|1288
1683102000000|2023-05-03 08:20:00|7055.1|7051.3|7036.6|7032.8|7061.6|7058.5|7034.8|7031.8|2210
1683102300000|2023-05-03 08:25:00|7035.6|7032.5|7028.3|7025.5|7039.1|7035.8|7021.6|7018.5|3076
1683102600000|2023-05-03 08:30:00|7029.3|7026.5|6989.6|6986.8|7036.6|7032.8|6988.6|6985.8|4127
1683102900000|2023-05-03 08:35:00|6989.3|6986.5|6996.8|6993|7007.6|7004.5|6977.3|6973.8|4465
1683103200000|2023-05-03 08:40:00|6996.6|6992.8|7013.3|7010.5|7022.6|7019.5|6994.8|6991.5|3381
1683103500000|2023-05-03 08:45:00|7013.9|7011.1|7006.3|7003.5|7013.9|7011.1|6990.3|6987.5|1681
1683103800000|2023-05-03 08:50:00|7007.1|7003.3|7021.3|7017.5|7027.6|7024.3|6999.8|6996.5|1692
1683104100000|2023-05-03 08:55:00|7021.1|7017.3|7027.3|7023.5|7035.6|7032.3|7017.3|7014.3|1497
1683104400000|2023-05-03 09:00:00|7027.1|7024.3|7022.3|7019.5|7038.9|7036.1|7020.6|7017.8|1425
1683104700000|2023-05-03 09:05:00|7021.3|7018.5|7000.3|6997.5|7023.1|7020.1|6994.1|6990.5|1845
1683105000000|2023-05-03 09:10:00|7000.9|6998.1|7022.1|7018.3|7022.1|7019.3|7000.9|6998.1|1086
1683105300000|2023-05-03 09:15:00|7021.3|7018.5|7019.3|7016.5|7025.6|7022.5|7013.3|7010.3|855
1683105600000|2023-05-03 09:20:00|7020.1|7016.3|7019.3|7016.5|7030.6|7027.5|7012.3|7009.3|821
1683105900000|2023-05-03 09:25:00|7019.9|7017.1|7013.3|7010.5|7022.3|7019.5|7007.3|7004|935
1683106200000|2023-05-03 09:30:00|7012.3|7009.5|7011.6|7007.8|7013.3|7010.3|6998.6|6995.5|1155
1683106500000|2023-05-03 09:35:00|7011.3|7007.5|7000.6|6997.8|7011.6|7008.5|6998.6|6995.5|900
1683106800000|2023-05-03 09:40:00|7001.3|6998.5|6996.6|6993.8|7004.8|7001.8|6994.3|6991.5|657
1683107100000|2023-05-03 09:45:00|6997.1|6994.3|6984.8|6982|6997.6|6994.5|6983.8|6980.8|1416
1683107400000|2023-05-03 09:50:00|6985.6|6981.8|7012.3|7009.5|7013.3|7010.5|6981.3|6978.3|1655
1683107700000|2023-05-03 09:55:00|7011.8|7009|7014.3|7011.5|7018.6|7015.8|7009.1|7005.5|1267
1683108000000|2023-05-03 10:00:00|7014.6|7010.8|6999.3|6996.5|7015.3|7012.3|6998.6|6995.5|887
1683108300000|2023-05-03 10:05:00|6999.6|6995.8|7004.6|7001.8|7009.6|7006.5|6998.3|6995.5|814
1683108600000|2023-05-03 10:10:00|7004.3|7001.5|6984.3|6981.5|7005.3|7001.8|6984.3|6981.5|1017
1683108900000|2023-05-03 10:15:00|6985.3|6982.5|6969.1|6965.3|6989.3|6986.5|6956.3|6952.8|2952
1683109200000|2023-05-03 10:20:00|6969.3|6965.5|6952.8|6950|6972.1|6968.5|6952|6949|1708
1683109500000|2023-05-03 10:25:00|6952|6949.2|6956.8|6954|6957.8|6955|6938.8|6935.8|2274
1683109800000|2023-05-03 10:30:00|6956.6|6952.8|6953|6950.2|6959.8|6956.8|6945.3|6942|1128
1683110100000|2023-05-03 10:35:00|6954|6951|6942.8|6940|6956|6953|6940.8|6937.8|1027
1683110400000|2023-05-03 10:40:00|6943.6|6939.8|6953.8|6951|6957.8|6955|6942.3|6939.5|1326
1683110700000|2023-05-03 10:45:00|6953|6950|6942.8|6940|6955.3|6952|6940.8|6937.8|867
1683111000000|2023-05-03 10:50:00|6943|6939.2|6930.8|6927|6945|6942|6928.8|6926|1832
1683111300000|2023-05-03 10:55:00|6929.8|6927.2|6937|6933.2|6941|6937.5|6929.3|6926|1115
1683111600000|2023-05-03 11:00:00|6936.3|6933.5|6938.3|6935.5|6940.5|6937.7|6919.5|6916.7|5232
1683111900000|2023-05-03 11:05:00|6938.5|6934.7|6939.3|6936.5|6940.5|6937.5|6925.8|6922.7|2155
1683112200000|2023-05-03 11:10:00|6938.8|6936|6931.3|6928.5|6941.5|6938.5|6928.3|6925.2|1829
1683112500000|2023-05-03 11:15:00|6932|6928.2|6944.3|6941.5|6947.5|6944.7|6930.3|6926.7|1882
1683112800000|2023-05-03 11:20:00|6943.5|6940.7|6944.5|6940.7|6947.5|6944.5|6930.3|6927.2|1393
1683113100000|2023-05-03 11:25:00|6943.8|6941|6941.5|6937.7|6953.3|6950.5|6940.5|6937.5|1886
1683113400000|2023-05-03 11:30:00|6940.8|6938|6941.3|6938.5|6949.3|6946.5|6928.5|6925.5|1347
1683113700000|2023-05-03 11:35:00|6941.5|6937.7|6943.3|6940.5|6950.5|6947.7|6941.3|6937.5|948
1683114000000|2023-05-03 11:40:00|6943.5|6939.7|6956.3|6953.5|6958|6954.5|6942.3|6939.5|1855
1683114300000|2023-05-03 11:45:00|6957.3|6954.5|6953.3|6950.5|6959.5|6956.5|6951.3|6948|1330
1683114600000|2023-05-03 11:50:00|6953.5|6950.7|6956.5|6952.7|6958.5|6955.7|6951.3|6948.2|1004
1683114900000|2023-05-03 11:55:00|6956.3|6953.5|6963.5|6959.7|6969.5|6966.7|6955.5|6952.5|1781
1683115200000|2023-05-03 12:00:00|6962.8|6960|6956.3|6953.5|6966.8|6963.5|6949.3|6946.2|3002
1683115500000|2023-05-03 12:05:00|6955.8|6953|6960.3|6957.5|6962.5|6958.7|6951.3|6947.7|1240
1683115800000|2023-05-03 12:10:00|6959.3|6956.5|6957.3|6953.5|6962.5|6958.7|6950.3|6947.5|1171
1683116100000|2023-05-03 12:15:00|6957.5|6953.7|6975|6971.2|6975.8|6973|6950.8|6947.2|3742
1683116400000|2023-05-03 12:20:00|6974|6972|6960|6956.2|6978|6975|6957|6954.2|3812
1683116700000|2023-05-03 12:25:00|6959.3|6956.5|6958|6954.2|6963|6960.2|6951.8|6949|2161
1683117000000|2023-05-03 12:30:00|6957.3|6954.5|6942.3|6939.5|6958.5|6955.5|6941.5|6938.5|1772
1683117300000|2023-05-03 12:35:00|6944|6940.2|6951.5|6948.7|6954.5|6951.7|6943.7|6940.2|1450
1683117600000|2023-05-03 12:40:00|6951.3|6948.5|6964.5|6961.7|6965.3|6962.5|6948.5|6945.7|2095
1683117900000|2023-05-03 12:45:00|6964.3|6961.5|6962.7|6959.9|6970.5|6967.7|6958.5|6955.7|2609
1683118200000|2023-05-03 12:50:00|6962.3|6959.5|6949.3|6946.5|6964|6960.7|6948.3|6945.5|1235
1683118500000|2023-05-03 12:55:00|6948.3|6945.5|6934.3|6931.5|6949.8|6946.7|6926.5|6923.2|2695
1683118800000|2023-05-03 13:00:00|6933.7|6930.9|6935.8|6933|6953|6950.2|6912|6909|6310
1683119100000|2023-05-03 13:05:00|6936|6933.2|6955.8|6953|6955.8|6953|6932.3|6929.2|2698
1683119400000|2023-05-03 13:10:00|6956|6952.2|6949|6945.2|6959|6956.2|6944.8|6942|1917
1683119700000|2023-05-03 13:15:00|6948.8|6946|6954.8|6951|6956|6953|6937.8|6934.7|1314
1683120000000|2023-05-03 13:20:00|6955.3|6952|6949|6946.2|6961.3|6958.2|6948.3|6945.5|1312
1683120300000|2023-05-03 13:25:00|6948|6945.2|6935.8|6933|6953.3|6950.5|6932|6929|1448
1683120600000|2023-05-03 13:30:00|6936|6933.2|6916|6913.2|6946|6943.2|6915.7|6912.9|3769
1683120900000|2023-05-03 13:35:00|6916.5|6913.7|6920.5|6916.7|6928.5|6925.7|6913.5|6910.5|4849
1683121200000|2023-05-03 13:40:00|6920.3|6917.5|6928.3|6924.5|6940.3|6937.5|6920.3|6916.7|2376
1683121500000|2023-05-03 13:45:00|6928.5|6924.7|6901.7|6898.9|6928.5|6924.7|6890|6887.2|7699
1683121800000|2023-05-03 13:50:00|6901|6897.9|6889.7|6886.9|6923.8|6921|6883|6878.7|4409
1683122100000|2023-05-03 13:55:00|6890.5|6886.7|6894.7|6890.9|6902.7|6899.9|6884.7|6881.7|2531
1683122400000|2023-05-03 14:00:00|6894.5|6891.7|6873.7|6870.9|6903|6900.2|6865.2|6862.4|5198
1683122700000|2023-05-03 14:05:00|6874.2|6871.4|6903.2|6900.4|6924.5|6921.4|6874.2|6871.4|6287
1683123000000|2023-05-03 14:10:00|6903|6900.2|6893.7|6889.9|6913.5|6910.4|6890.7|6887.9|3003
1683123300000|2023-05-03 14:15:00|6893|6890.2|6888|6884.2|6896.5|6893.7|6878.5|6875.7|2903
1683123600000|2023-05-03 14:20:00|6887.7|6883.9|6892.7|6889.9|6903.7|6900.9|6872.7|6869.2|2228
1683123900000|2023-05-03 14:25:00|6892.2|6889.4|6910|6906.2|6917.2|6914.2|6890.2|6887.2|4865
1683124200000|2023-05-03 14:30:00|6909.2|6905.4|6866.7|6863.9|6909.5|6905.4|6857.5|6854.4|7925
1683124500000|2023-05-03 14:35:00|6865.7|6862.9|6861.7|6858.9|6889.7|6886.9|6853|6849.7|5856
1683124800000|2023-05-03 14:40:00|6862|6858.2|6871.7|6867.9|6876.5|6872.9|6857.7|6854.7|4093
1683125100000|2023-05-03 14:45:00|6871.5|6868.7|6875.5|6872.7|6883|6879.4|6861.7|6858.9|2754
1683125400000|2023-05-03 14:50:00|6875.7|6872.9|6856.7|6853.9|6877.5|6874.4|6851.5|6848.2|2649
1683125700000|2023-05-03 14:55:00|6857.5|6853.7|6873.7|6870.9|6877|6874.2|6853.7|6850.7|2218
1683126000000|2023-05-03 15:00:00|6874|6871.2|6912.2|6909.4|6913|6909.7|6874|6871.2|5245
1683126300000|2023-05-03 15:05:00|6911.7|6908.9|6884.5|6881.7|6913.5|6910.4|6882.2|6878.7|4666
1683126600000|2023-05-03 15:10:00|6883.7|6880.9|6847.7|6844.9|6885.2|6881.7|6843|6840.2|6477
1683126900000|2023-05-03 15:15:00|6846.7|6843.9|6830.7|6827.9|6849.7|6846.7|6826.5|6823.7|7346
1683127200000|2023-05-03 15:20:00|6831|6827.2|6837.2|6834.4|6839|6836.2|6826|6823.2|3616
1683127500000|2023-05-03 15:25:00|6838|6834.2|6822.2|6819.4|6846|6843.2|6815.5|6812.4|5500
1683127800000|2023-05-03 15:30:00|6824|6820.2|6822|6818.2|6835.5|6832.2|6817.2|6814.2|4191
1683128100000|2023-05-03 15:35:00|6821.5|6819.2|6810.5|6806.7|6831.2|6828.4|6809.2|6805.7|5057
1683128400000|2023-05-03 15:40:00|6810.2|6806.4|6798.5|6795.7|6816.2|6813.4|6796.7|6793.1|12497
1683128700000|2023-05-03 15:45:00|6798.7|6795.9|6806|6802.2|6816.2|6813.2|6797.7|6794.7|5028
1683129000000|2023-05-03 15:50:00|6805.2|6802.4|6836|6833.2|6852.7|6849.9|6795|6792.2|10015
1683129300000|2023-05-03 15:55:00|6836.7|6832.9|6842.2|6839.4|6854.7|6851.7|6820.5|6817.7|7328
1683129600000|2023-05-03 16:00:00|6842.5|6839.7|6880.2|6877.4|6883.7|6880.9|6832|6829.2|6945
1683129900000|2023-05-03 16:05:00|6880|6877.2|6882.7|6879.9|6892.7|6889.4|6872.5|6869.7|4174
1683130200000|2023-05-03 16:10:00|6883.5|6879.7|6868.7|6865.9|6895|6891.9|6861|6857.4|4674
1683130500000|2023-05-03 16:15:00|6869.5|6865.7|6875.7|6872.9|6883.5|6880.7|6861.5|6858.7|2145
1683130800000|2023-05-03 16:20:00|6875.2|6872.4|6877.7|6874.9|6883.7|6880.9|6865|6862.2|1689
1683131100000|2023-05-03 16:25:00|6877|6874.2|6868|6865.2|6879|6875.9|6865.7|6862.9|1328
1683131400000|2023-05-03 16:30:00|6868.7|6864.9|6857.2|6854.4|6869.2|6866.2|6853|6850.2|3644
1683131700000|2023-05-03 16:35:00|6857.5|6854.7|6884|6880.2|6884.2|6881.4|6856.2|6853.2|2321
1683132000000|2023-05-03 16:40:00|6883.7|6880.9|6866.5|6863.7|6884|6880.9|6860.5|6857.7|1967
1683132300000|2023-05-03 16:45:00|6867.2|6864.4|6878.2|6875.4|6882.2|6879.4|6860.7|6857.9|1361
1683132600000|2023-05-03 16:50:00|6878.7|6875.9|6869|6865.2|6882.2|6879.4|6866.5|6863.4|1524
1683132900000|2023-05-03 16:55:00|6868.2|6865.4|6864.2|6861.4|6871.5|6868.4|6858.2|6855.4|1604
1683133200000|2023-05-03 17:00:00|6865.2|6862.4|6868.2|6865.4|6874.5|6871.7|6853.7|6850.7|1752
1683133500000|2023-05-03 17:05:00|6867.2|6864.4|6862.5|6859.7|6867.5|6864.4|6851.5|6848.7|1792
1683133800000|2023-05-03 17:10:00|6863.5|6860.7|6869.7|6866.9|6874.7|6871.9|6860.7|6857.7|1487
1683134100000|2023-05-03 17:15:00|6871|6868.2|6880.7|6876.9|6880.7|6877.9|6865|6861.9|1038
1683134400000|2023-05-03 17:20:00|6880|6877.2|6881|6878.2|6883.7|6880.9|6877.5|6873.9|1344
1683134700000|2023-05-03 17:25:00|6881.7|6877.9|6887.7|6883.9|6888.2|6884.9|6878.7|6875.7|1391
1683135000000|2023-05-03 17:30:00|6887.5|6884.7|6880.7|6877.9|6889|6885.9|6865|6862.2|2004
1683135300000|2023-05-03 17:35:00|6881|6877.2|6890.2|6886.4|6891.5|6888.4|6879|6875.7|1998
1683135600000|2023-05-03 17:40:00|6889.5|6886.7|6888.2|6885.4|6890.2|6887.2|6882.2|6879.4|1042
1683135900000|2023-05-03 17:45:00|6888.7|6885.9|6880.5|6876.7|6893.2|6890.2|6877.5|6874.4|875
1683136200000|2023-05-03 17:50:00|6880.7|6876.9|6884.5|6880.7|6884.7|6881.9|6871.7|6868.9|1034
1683136500000|2023-05-03 17:55:00|6884.7|6880.9|6870.7|6866.9|6884.7|6881.7|6864.9|6861.6|1165
1683136800000|2023-05-03 18:00:00|6867.4|6863.6|6891.7|6888.9|6902.9|6899.9|6867.4|6861.1|3181
1683137100000|2023-05-03 18:05:00|6892.5|6888.7|6893.7|6890.9|6906.7|6902.9|6869.7|6866.1|2869
1683137400000|2023-05-03 18:10:00|6893.5|6889.7|6899.2|6896.4|6900.5|6896.9|6871.7|6868.7|1675
1683137700000|2023-05-03 18:15:00|6898.7|6895.9|6865.9|6862.1|6902.9|6900.1|6859.7|6856.4|5011
1683138000000|2023-05-03 18:20:00|6866.2|6863.1|6866.2|6863.4|6870.9|6868.1|6846.2|6843.4|3072
1683138300000|2023-05-03 18:25:00|6866.9|6863.1|6861.4|6858.6|6873.2|6870.4|6848.2|6845.4|13238
1683138600000|2023-05-03 18:30:00|6861.7|6857.9|6841.7|6837.9|6861.7|6858.6|6836.7|6833.6|4506
1683138900000|2023-05-03 18:35:00|6840.9|6838.1|6857.9|6854.1|6860.9|6857.9|6827.7|6824.6|2024
1683139200000|2023-05-03 18:40:00|6857.7|6853.9|6855.7|6851.9|6870.9|6867.9|6846.7|6843.6|2184
1683139500000|2023-05-03 18:45:00|6854.7|6851.6|6868.4|6864.6|6872.4|6869.4|6854.7|6851.4|1626
1683139800000|2023-05-03 18:50:00|6867.4|6863.6|6865.4|6861.6|6869.4|6866.4|6852.4|6849.4|758
1683140100000|2023-05-03 18:55:00|6864.2|6861.4|6873.2|6870.4|6880.4|6877.4|6862.2|6859.4|658
1683140400000|2023-05-03 19:00:00|6872.7|6869.9|6865.2|6862.4|6878.4|6875.4|6854.4|6851.4|884
1683140700000|2023-05-03 19:05:00|6865.4|6861.6|6862.2|6859.4|6878.4|6875.4|6857.2|6854.1|565
1683141000000|2023-05-03 19:10:00|6861.4|6858.6|6850.7|6847.9|6861.7|6858.6|6843.7|6840.6|820
1683141300000|2023-05-03 19:15:00|6851.4|6847.6|6845.7|6842.9|6851.4|6848.1|6839.7|6836.6|555
1683141600000|2023-05-03 19:20:00|6845.2|6842.4|6838.7|6835.9|6845.2|6842.4|6825.7|6822.6|956
1683141900000|2023-05-03 19:25:00|6839.4|6836.6|6829.7|6826.9|6845.9|6842.9|6827.7|6824.1|912
1683142200000|2023-05-03 19:30:00|6829.9|6826.1|6831.2|6828.4|6832.9|6829.9|6824.7|6821.4|652
1683142500000|2023-05-03 19:35:00|6831.7|6828.9|6825.7|6821.9|6833.7|6830.1|6824.9|6821.6|537
1683142800000|2023-05-03 19:40:00|6824.7|6821.1|6821.7|6818.9|6824.9|6821.9|6816.7|6813.6|840
1683143100000|2023-05-03 19:45:00|6822.7|6819.9|6818.7|6815.9|6827.7|6824.9|6814.9|6811.6|592
1683143400000|2023-05-03 19:50:00|6819.4|6815.6|6824.7|6821.9|6825.9|6822.9|6816.7|6813.6|555
1683143700000|2023-05-03 19:55:00|6824.9|6821.1|6813.7|6810.9|6824.9|6822.1|6813.7|6810.9|737
1683144000000|2023-05-03 20:00:00|6814.4|6810.6|6817.7|6814.9|6818.7|6815.1|6812.7|6809.1|451
1683144300000|2023-05-03 20:05:00|6818.7|6815.9|6821.7|6817.9|6822.9|6819.9|6814.7|6811.9|342
1683144600000|2023-05-03 20:10:00|6821.4|6818.6|6824.4|6821.6|6826.7|6823.6|6820.7|6816.9|1178
1683144900000|2023-05-03 20:15:00|6825.2|6821.4|6823.2|6820.4|6826.7|6823.6|6823.2|6819.4|236
1683145200000|2023-05-03 20:20:00|6823.4|6820.6|6824.4|6820.6|6826.7|6823.6|6823.2|6820.4|222
1683145500000|2023-05-03 20:25:00|6824.2|6820.4|6829.4|6826.6|6830.4|6827.6|6823.4|6820.4|200
1683145800000|2023-05-03 20:30:00|6828.4|6825.6|6826.4|6823.6|6830.4|6827.4|6826.4|6823.6|113
1683146100000|2023-05-03 20:35:00|6827.4|6824.4|6826.4|6823.6|6829.2|6825.6|6825.2|6822.1|147
1683146400000|2023-05-03 20:40:00|6825.4|6822.6|6820.7|6817.9|6826.7|6823.6|6819.7|6816.9|315
1683146700000|2023-05-03 20:45:00|6820.9|6817.1|6812.4|6808.6|6821.9|6818.9|6811.7|6808.6|659
1683147000000|2023-05-03 20:50:00|6812.2|6809.4|6817.7|6814.9|6818.9|6815.1|6811.7|6808.6|344
1683147300000|2023-05-03 20:55:00|6818.4|6815.6|6812.7|6809.9|6819.7|6816.1|6809.9|6806.9|519
1683151200000|2023-05-03 22:00:00|6815.7|6811.9|6553.4|6550.6|6815.7|6812.9|6379.6|6376.8|8639
1683151500000|2023-05-03 22:05:00|6553.9|6551.1|6642.7|6638.9|6642.7|6638.9|6466.7|6458.9|3935
1683151800000|2023-05-03 22:10:00|6643.2|6639.4|6643.7|6639.9|6677.2|6672.9|6620.4|6613.9|1877
1683152100000|2023-05-03 22:15:00|6643.4|6639.6|6695.7|6692.9|6696.4|6692.9|6640.2|6634.9|1723
1683152400000|2023-05-03 22:20:00|6693.4|6691.9|6672.4|6668.6|6698.4|6694.1|6668.9|6665.4|1005
1683152700000|2023-05-03 22:25:00|6671.2|6668.4|6655.7|6651.9|6681.7|6677.9|6655.4|6650.6|1698
1683153000000|2023-05-03 22:30:00|6656.7|6653.9|6654.7|6650.9|6662.9|6659.1|6637.9|6633.4|1576
1683153300000|2023-05-03 22:35:00|6654.4|6650.6|6646.7|6642.9|6666.2|6663.4|6641.7|6637.9|1148
1683153600000|2023-05-03 22:40:00|6646.9|6643.1|6677.4|6673.6|6679.7|6676.9|6643.2|6640.1|1518
1683153900000|2023-05-03 22:45:00|6677.2|6673.4|6667.4|6663.6|6679.9|6676.4|6651.7|6648.4|1205
1683154200000|2023-05-03 22:50:00|6666.4|6663.4|6677.2|6673.4|6677.2|6673.4|6661.2|6658.1|562
1683154500000|2023-05-03 22:55:00|6676.2|6673.1|6687.7|6683.9|6693.4|6690.4|6676.2|6672.6|633
1683154800000|2023-05-03 23:00:00|6687.4|6683.6|6684.2|6681.4|6688.9|6685.1|6670.9|6667.1|406
1683155100000|2023-05-03 23:05:00|6685.4|6682.6|6700.9|6698.1|6701.7|6698.9|6683.2|6680.1|752
1683155400000|2023-05-03 23:10:00|6700.7|6697.9|6723.9|6720.1|6728.7|6724.9|6696.7|6693.6|1036
1683155700000|2023-05-03 23:15:00|6723.2|6720.4|6726.7|6723.9|6741.7|6737.9|6717.7|6713.9|509
1683156000000|2023-05-03 23:20:00|6727.7|6724.4|6729.7|6726.9|6740.4|6736.9|6726.7|6723.9|443
1683156300000|2023-05-03 23:25:00|6729.2|6726.4|6730.9|6727.1|6736.9|6733.9|6727.7|6723.9|172
1683156600000|2023-05-03 23:30:00|6731.2|6727.4|6729.4|6725.6|6731.4|6728.1|6727.7|6723.9|714
1683156900000|2023-05-03 23:35:00|6728.7|6725.9|6721.7|6717.9|6730.2|6727.1|6720.9|6717.6|282
1683157200000|2023-05-03 23:40:00|6721.2|6718.9|6724.2|6721.4|6726.2|6723.1|6718.2|6714.9|156
1683157500000|2023-05-03 23:45:00|6724.9|6721.1|6725.2|6722.4|6731.2|6727.6|6723.2|6720.1|109
1683157800000|2023-05-03 23:50:00|6725.9|6722.1|6723.4|6719.6|6727.4|6724.4|6721.2|6717.9|103
1683158100000|2023-05-03 23:55:00|6723.2|6720.4|6727.2|6723.4|6727.2|6723.6|6717.4|6713.6|370
1683158400000|2023-05-04 00:00:00|6726.2|6722.9|6771.7|6768.9|6775.7|6772.1|6726.2|6722.9|4074
1683158700000|2023-05-04 00:05:00|6770.7|6767.9|6773.7|6770.9|6789.4|6786.6|6768.7|6764.9|957
1683159000000|2023-05-04 00:10:00|6773.4|6770.6|6784.4|6780.6|6797.7|6794.9|6773.2|6769.6|1033
1683159300000|2023-05-04 00:15:00|6784.2|6781.4|6786.4|6782.6|6794.4|6791.4|6783.2|6780.4|749
1683159600000|2023-05-04 00:20:00|6786.2|6783.4|6793.7|6790.9|6800.4|6797.4|6785.2|6782.1|523
1683159900000|2023-05-04 00:25:00|6792.9|6790.1|6781.4|6778.6|6793.7|6790.1|6778.9|6775.9|617
1683160200000|2023-05-04 00:30:00|6781.7|6778.9|6785.7|6781.9|6793.7|6790.9|6780.7|6777.9|349
1683160500000|2023-05-04 00:35:00|6785.2|6782.4|6790.2|6786.4|6790.2|6786.4|6779.7|6776.9|615
1683160800000|2023-05-04 00:40:00|6789.2|6785.4|6787.4|6783.6|6792.4|6789.4|6786.4|6783.1|135
1683161100000|2023-05-04 00:45:00|6786.7|6783.9|6795.2|6791.4|6800.4|6797.4|6784.4|6781.6|422
1683161400000|2023-05-04 00:50:00|6794.9|6791.1|6791.4|6787.6|6796.9|6794.1|6790.4|6787.4|225
1683161700000|2023-05-04 00:55:00|6791.2|6788.4|6805.2|6801.4|6817.4|6813.9|6789.4|6786.4|1180
1683162000000|2023-05-04 01:00:00|6804.4|6800.6|6844.2|6840.4|6855.2|6852.4|6804.4|6800.6|3027
1683162300000|2023-05-04 01:05:00|6843.2|6840.1|6869.2|6866.4|6871.2|6868.4|6839.2|6835.4|1781
1683162600000|2023-05-04 01:10:00|6869.9|6866.1|6884.9|6881.1|6893.2|6890.1|6868.2|6864.6|1775
1683162900000|2023-05-04 01:15:00|6884.6|6881.8|6884.4|6880.6|6892.9|6890.1|6879.2|6876.4|774
1683163200000|2023-05-04 01:20:00|6883.7|6880.9|6887.4|6883.6|6897.2|6894.4|6880.2|6877.1|1148
1683163500000|2023-05-04 01:25:00|6887.1|6883.3|6905.1|6902.3|6907.1|6903.9|6881.1|6878.3|1065
1683163800000|2023-05-04 01:30:00|6904.1|6901.3|6917.4|6913.6|6922.9|6919.3|6899.1|6895.6|1923
1683164100000|2023-05-04 01:35:00|6917.7|6913.9|6926.7|6923.9|6928.2|6925.1|6915.4|6911.9|1388
1683164400000|2023-05-04 01:40:00|6927.4|6923.6|6929.4|6926.6|6932.4|6928.9|6924.4|6921.1|764
1683164700000|2023-05-04 01:45:00|6929.7|6925.9|6915.7|6912.9|6929.7|6925.9|6912.7|6909.6|793
1683165000000|2023-05-04 01:50:00|6915.4|6911.9|6906.9|6903.1|6915.7|6912.1|6899.7|6896.6|709
1683165300000|2023-05-04 01:55:00|6906.2|6903.4|6897.1|6894.3|6911.4|6908.1|6897.1|6893.6|847
1683165600000|2023-05-04 02:00:00|6898.1|6895.1|6893.1|6890.3|6904.4|6901.3|6891.1|6888.1|618
1683165900000|2023-05-04 02:05:00|6893.9|6890.1|6895.1|6892.3|6896.9|6893.8|6888.1|6885.1|505
1683166200000|2023-05-04 02:10:00|6894.7|6891.9|6894.1|6891.3|6898.4|6895.3|6893.1|6889.6|325
1683166500000|2023-05-04 02:15:00|6893.1|6890.3|6890.1|6887.3|6894.1|6890.3|6888.1|6885.3|190
1683166800000|2023-05-04 02:20:00|6890.9|6887.1|6878.1|6875.3|6892.1|6888.6|6878.1|6875.3|565
1683167100000|2023-05-04 02:25:00|6878.4|6875.6|6868.1|6865.3|6880.6|6877.8|6864.1|6860.6|770
1683167400000|2023-05-04 02:30:00|6867.4|6864.3|6868.9|6865.1|6873.1|6870.3|6864.1|6861.3|477
1683167700000|2023-05-04 02:35:00|6868.1|6865.3|6867.1|6863.3|6876.1|6873.3|6866.6|6863.3|440
1683168000000|2023-05-04 02:40:00|6866.4|6863.6|6860.1|6857.3|6866.9|6863.6|6860.1|6857.3|329
1683168300000|2023-05-04 02:45:00|6861.1|6858.3|6861.1|6858.3|6864.4|6861.3|6858.1|6855.3|201
1683168600000|2023-05-04 02:50:00|6861.9|6858.1|6863.9|6860.1|6864.9|6862.1|6858.9|6855.8|178
1683168900000|2023-05-04 02:55:00|6863.1|6860.3|6862.9|6859.1|6864.4|6861.1|6859.7|6856.3|130
1683169200000|2023-05-04 03:00:00|6862.1|6859.3|6857.9|6855.1|6869.9|6867.1|6855.9|6853.1|309
1683169500000|2023-05-04 03:05:00|6858.9|6856.1|6871.6|6868.8|6874.9|6871.8|6853.1|6850.1|590
1683169800000|2023-05-04 03:10:00|6871.4|6867.8|6862.9|6859.1|6873.9|6870.8|6859.9|6856.8|257
1683170100000|2023-05-04 03:15:00|6862.6|6859.8|6866.6|6862.8|6868.6|6864.8|6861.6|6858.8|143
1683170400000|2023-05-04 03:20:00|6865.6|6862.6|6869.6|6866.8|6870.4|6867.1|6863.6|6860.6|109
1683170700000|2023-05-04 03:25:00|6869.1|6866.3|6869.6|6865.8|6869.9|6866.8|6866.6|6862.8|92
1683171000000|2023-05-04 03:30:00|6868.6|6865.1|6873.6|6870.8|6875.4|6871.8|6867.4|6863.8|140
1683171300000|2023-05-04 03:35:00|6873.4|6870.6|6875.6|6872.8|6876.4|6872.8|6872.1|6868.8|130
1683171600000|2023-05-04 03:40:00|6875.1|6871.8|6884.6|6880.8|6887.6|6884.3|6875.1|6871.6|277
1683171900000|2023-05-04 03:45:00|6884.4|6880.6|6890.6|6887.8|6891.4|6887.8|6883.6|6880.6|143
1683172200000|2023-05-04 03:50:00|6891.4|6887.6|6892.4|6889.6|6893.9|6890.8|6888.9|6886.1|79
1683172500000|2023-05-04 03:55:00|6892.6|6889.8|6891.9|6888.1|6893.9|6890.8|6890.6|6887.8|311
1683172800000|2023-05-04 04:00:00|6891.6|6888.8|6891.6|6888.8|6892.9|6889.8|6885.6|6882.8|195
1683173100000|2023-05-04 04:05:00|6891.4|6888.6|6892.1|6889.3|6894.1|6891.1|6887.6|6884.6|689
1683173400000|2023-05-04 04:10:00|6893.1|6889.6|6888.4|6884.6|6893.4|6890.3|6884.9|6881.1|200
1683173700000|2023-05-04 04:15:00|6888.1|6885.3|6888.1|6885.3|6889.4|6885.8|6887.1|6883.8|78
1683174000000|2023-05-04 04:20:00|6887.9|6885.1|6884.6|6880.8|6891.4|6888.1|6882.6|6879.6|476
1683174300000|2023-05-04 04:25:00|6883.9|6881.1|6885.6|6882.8|6885.9|6882.8|6882.1|6878.3|82
1683174600000|2023-05-04 04:30:00|6886.6|6883.8|6893.1|6890.3|6894.9|6891.6|6881.6|6878.6|233
1683174900000|2023-05-04 04:35:00|6893.4|6889.6|6903.1|6900.3|6904.1|6900.3|6892.1|6889.1|456
1683175200000|2023-05-04 04:40:00|6903.4|6900.6|6901.1|6898.3|6904.4|6901.3|6898.1|6895.3|198
1683175500000|2023-05-04 04:45:00|6902.1|6897.6|6898.4|6895.6|6902.1|6898.6|6896.1|6893.3|127
1683175800000|2023-05-04 04:50:00|6898.1|6895.3|6896.4|6892.6|6900.6|6897.8|6895.1|6892.3|120
1683176100000|2023-05-04 04:55:00|6896.1|6893.3|6898.1|6895.3|6899.4|6896.6|6896.1|6893.3|105
1683176400000|2023-05-04 05:00:00|6897.4|6894.6|6892.1|6889.3|6901.4|6898.3|6891.1|6887.6|251
1683176700000|2023-05-04 05:05:00|6892.9|6890.1|6894.4|6891.6|6898.1|6895.1|6892.9|6889.6|113
1683177000000|2023-05-04 05:10:00|6894.9|6892.1|6901.4|6897.6|6901.4|6898.3|6894.9|6891.3|185
1683177300000|2023-05-04 05:15:00|6900.6|6897.8|6902.4|6899.6|6904.4|6901.3|6898.1|6895.1|187
1683177600000|2023-05-04 05:20:00|6902.1|6899.3|6894.4|6891.6|6903.1|6900.3|6893.4|6890.3|187
1683177900000|2023-05-04 05:25:00|6895.4|6892.1|6899.4|6895.6|6900.4|6897.6|6894.9|6892.1|176
1683178200000|2023-05-04 05:30:00|6898.4|6895.3|6912.1|6909.3|6915.9|6912.8|6890.6|6887.6|925
1683178500000|2023-05-04 05:35:00|6912.6|6909.8|6919.6|6916.8|6921.4|6918.6|6908.1|6905.3|594
1683178800000|2023-05-04 05:40:00|6919.4|6915.8|6919.9|6917.1|6921.9|6918.6|6915.6|6912.6|336
1683179100000|2023-05-04 05:45:00|6919.6|6916.8|6915.9|6913.1|6921.6|6918.8|6914.4|6911.1|283
1683179400000|2023-05-04 05:50:00|6915.6|6912.8|6912.6|6909.8|6921.1|6918.1|6911.6|6908.1|319
1683179700000|2023-05-04 05:55:00|6913.6|6910.6|6923.9|6920.1|6929.9|6926.6|6913.4|6910.6|454
1683180000000|2023-05-04 06:00:00|6923.6|6919.8|6917.9|6914.1|6923.6|6920.1|6912.6|6909.8|345
1683180300000|2023-05-04 06:05:00|6916.9|6913.8|6912.9|6909.1|6918.6|6914.8|6908.1|6904.6|543
1683180600000|2023-05-04 06:10:00|6912.1|6909.3|6908.6|6905.8|6913.9|6910.3|6905.6|6902.6|321
1683180900000|2023-05-04 06:15:00|6908.9|6905.1|6904.6|6901.8|6910.9|6907.8|6898.9|6895.6|313
1683181200000|2023-05-04 06:20:00|6903.6|6900.8|6891.9|6888.1|6904.6|6901.8|6891.6|6888.1|329
1683181500000|2023-05-04 06:25:00|6891.1|6888.3|6887.6|6884.8|6895.6|6892.8|6886.6|6883.8|289
1683181800000|2023-05-04 06:30:00|6887.9|6885.1|6891.6|6888.8|6896.9|6893.8|6883.4|6879.8|328
1683182100000|2023-05-04 06:35:00|6890.6|6887.8|6890.6|6887.8|6894.9|6891.1|6885.6|6882.1|250
1683182400000|2023-05-04 06:40:00|6890.9|6887.1|6905.6|6902.8|6906.9|6904.1|6886.6|6883.8|727
1683182700000|2023-05-04 06:45:00|6905.9|6902.1|6913.9|6910.1|6913.9|6910.8|6902.4|6899.1|473
1683183000000|2023-05-04 06:50:00|6913.1|6910.3|6928.9|6925.1|6928.9|6925.8|6910.1|6907.1|726
1683183300000|2023-05-04 06:55:00|6928.6|6925.8|6935.9|6933.1|6940.1|6937.3|6923.9|6921.1|1147
1683183600000|2023-05-04 07:00:00|6936.1|6933.3|6925.6|6922.8|6940.9|6938.1|6924.6|6921.6|1276
1683183900000|2023-05-04 07:05:00|6926.1|6923.3|6914.6|6910.8|6927.6|6923.8|6909.4|6906.1|776
1683184200000|2023-05-04 07:10:00|6915.1|6911.8|6895.6|6892.8|6916.9|6913.8|6895.1|6892.3|680
1683184500000|2023-05-04 07:15:00|6896.6|6893.8|6912.6|6909.8|6916.4|6912.8|6896.6|6893.6|832
1683184800000|2023-05-04 07:20:00|6912.9|6909.1|6915.6|6912.8|6923.9|6920.1|6908.4|6904.8|673
1683185100000|2023-05-04 07:25:00|6916.4|6912.6|6906.6|6903.8|6922.9|6919.8|6895.9|6892.6|1058
1683185400000|2023-05-04 07:30:00|6906.1|6902.3|6924.9|6921.1|6925.9|6922.6|6896.6|6893.8|723
1683185700000|2023-05-04 07:35:00|6924.6|6920.8|6939.9|6937.1|6945.9|6942.8|6920.6|6917.6|1390
1683186000000|2023-05-04 07:40:00|6940.9|6937.3|6937.9|6934.1|6944.9|6942.1|6930.9|6927.6|892
1683186300000|2023-05-04 07:45:00|6938.4|6934.6|6918.1|6915.3|6942.9|6939.8|6905.9|6903.1|2360
1683186600000|2023-05-04 07:50:00|6918.4|6914.6|6917.1|6914.3|6925.4|6922.6|6907.1|6904.1|687
1683186900000|2023-05-04 07:55:00|6917.4|6913.6|6929.1|6926.3|6933.9|6930.6|6910.1|6907.3|591
1683187200000|2023-05-04 08:00:00|6930.1|6927.3|6907.1|6904.3|6930.4|6927.3|6900.1|6897.1|1291
1683187500000|2023-05-04 08:05:00|6907.4|6903.6|6894.6|6890.8|6909.1|6906.3|6890.6|6887.8|1186
1683187800000|2023-05-04 08:10:00|6894.4|6891.6|6907.1|6904.3|6909.4|6906.3|6894.1|6891.3|1014
1683188100000|2023-05-04 08:15:00|6907.6|6904.8|6919.1|6916.3|6921.1|6917.8|6904.1|6901.1|608
1683188400000|2023-05-04 08:20:00|6919.6|6916.8|6896.1|6893.3|6920.4|6917.3|6889.1|6886.3|896
1683188700000|2023-05-04 08:25:00|6896.9|6893.1|6919.4|6915.6|6927.9|6924.3|6895.4|6892.3|1345
1683189000000|2023-05-04 08:30:00|6917.6|6914.8|6923.1|6919.3|6928.1|6924.8|6906.1|6903.1|968
1683189300000|2023-05-04 08:35:00|6922.1|6919.6|6914.9|6912.1|6928.1|6925.1|6907.4|6904.3|712
1683189600000|2023-05-04 08:40:00|6915.1|6912.3|6930.1|6927.3|6932.4|6929.3|6912.9|6909.8|865
1683189900000|2023-05-04 08:45:00|6930.6|6927.8|6932.1|6928.3|6937.4|6934.3|6923.1|6920.1|801
1683190200000|2023-05-04 08:50:00|6931.4|6928.6|6929.1|6926.3|6932.6|6929.8|6923.4|6920.3|450
1683190500000|2023-05-04 08:55:00|6928.6|6925.8|6935.1|6931.3|6939.4|6935.6|6924.1|6921.3|772
1683190800000|2023-05-04 09:00:00|6934.1|6931.6|6926.4|6923.6|6943.4|6940.6|6925.1|6922|941
1683191100000|2023-05-04 09:05:00|6926.1|6923.3|6915.1|6912.3|6931.6|6928.3|6910.1|6907|944
1683191400000|2023-05-04 09:10:00|6914.1|6911.3|6915.1|6912.3|6919.4|6916.3|6907.4|6904.6|596
1683191700000|2023-05-04 09:15:00|6915.8|6912|6917.1|6914.3|6922.6|6919.3|6907.1|6903.8|479
1683192000000|2023-05-04 09:20:00|6918.1|6915.3|6920.1|6917.3|6923.1|6919.8|6910.4|6907.6|381
1683192300000|2023-05-04 09:25:00|6920.4|6916.6|6931.1|6928.3|6933.8|6930.5|6916.4|6913.6|343
1683192600000|2023-05-04 09:30:00|6931.4|6927.6|6921.4|6917.6|6931.4|6927.6|6916.4|6913.1|654
1683192900000|2023-05-04 09:35:00|6921.1|6918.3|6926.1|6923.3|6929.4|6925.6|6917.1|6914|509
1683193200000|2023-05-04 09:40:00|6926.8|6924|6917.4|6913.6|6930.4|6927.3|6917.1|6913.6|314
1683193500000|2023-05-04 09:45:00|6916.6|6913.8|6914.4|6910.6|6918.1|6914.8|6905.6|6902.6|552
1683193800000|2023-05-04 09:50:00|6913.4|6910.3|6905.1|6902.3|6917.4|6914.3|6905.1|6902.3|610
1683194100000|2023-05-04 09:55:00|6906.4|6902.6|6901.1|6898.3|6912.4|6909.6|6900.1|6897.3|680
1683194400000|2023-05-04 10:00:00|6900.4|6897.6|6895.6|6892.8|6907.4|6904.3|6894.1|6891.3|999
1683194700000|2023-05-04 10:05:00|6895.4|6892.6|6901.4|6898.6|6909.1|6906.3|6895.1|6892|706
1683195000000|2023-05-04 10:10:00|6900.6|6897.8|6901.4|6898.6|6907.4|6904.3|6898.9|6896.1|363
1683195300000|2023-05-04 10:15:00|6901.6|6898.8|6897.6|6893.8|6908.6|6905.8|6896.6|6893.6|466
1683195600000|2023-05-04 10:20:00|6897.4|6893.6|6895.6|6892.8|6898.1|6894.8|6888.6|6885.8|780
1683195900000|2023-05-04 10:25:00|6895.1|6892.3|6896.6|6892.8|6898.1|6894.8|6891.4|6888.3|224
1683196200000|2023-05-04 10:30:00|6895.6|6892.6|6892.6|6889.8|6897.1|6894.3|6883.4|6880.6|633
1683196500000|2023-05-04 10:35:00|6891.9|6888.8|6895.4|6892.6|6897.9|6895.1|6890.6|6887.6|238
1683196800000|2023-05-04 10:40:00|6895.6|6892.8|6879.6|6876.8|6895.9|6892.8|6876.6|6873.8|576
1683197100000|2023-05-04 10:45:00|6879.9|6876.1|6876.6|6873.8|6886.6|6883.8|6875.6|6872.8|593
1683197400000|2023-05-04 10:50:00|6875.9|6873.1|6864.6|6861.8|6880.9|6877.8|6864.6|6861.6|945
1683197700000|2023-05-04 10:55:00|6864.4|6861.6|6861.4|6857.6|6868.9|6865.8|6857.6|6854.6|1219
1683198000000|2023-05-04 11:00:00|6862.6|6858.6|6849.6|6846.8|6864.6|6861.8|6847.6|6844.8|1063
1683198300000|2023-05-04 11:05:00|6850.4|6846.6|6859.6|6856.8|6866.1|6863.3|6849.6|6846.6|753
1683198600000|2023-05-04 11:10:00|6860.6|6857.1|6859.6|6856.8|6867.9|6864.8|6857.9|6854.8|637
1683198900000|2023-05-04 11:15:00|6860.6|6857.8|6851.9|6848.1|6861.9|6858.3|6846.9|6843.8|596
1683199200000|2023-05-04 11:20:00|6851.1|6848.3|6840.6|6837.8|6860.4|6856.8|6838.1|6835.1|1723
1683199500000|2023-05-04 11:25:00|6839.6|6836.8|6843.9|6840.1|6846.9|6843.8|6833.1|6830.3|935
1683199800000|2023-05-04 11:30:00|6843.6|6840.8|6850.9|6848.1|6852.9|6849.8|6842.6|6839.6|420
1683200100000|2023-05-04 11:35:00|6850.6|6847.8|6855.6|6852.8|6857.9|6855.1|6846.9|6843.8|390
1683200400000|2023-05-04 11:40:00|6854.9|6852.1|6860.6|6857.8|6860.8|6858|6849.6|6846.6|465
1683200700000|2023-05-04 11:45:00|6861.4|6857.6|6856.6|6853.8|6864.9|6861.8|6851.6|6848.6|692
1683201000000|2023-05-04 11:50:00|6856.9|6853.1|6854.6|6851.8|6860.6|6857.8|6851.9|6849.1|1048
1683201300000|2023-05-04 11:55:00|6854.1|6851.3|6862.6|6859.8|6863.9|6860.8|6850.9|6847.8|765
1683201600000|2023-05-04 12:00:00|6862.9|6860.1|6863.6|6860.8|6864.9|6861.8|6846.9|6843.8|1202
1683201900000|2023-05-04 12:05:00|6863.9|6860.1|6871.9|6869.1|6874.9|6872.1|6860.1|6857.1|1478
1683202200000|2023-05-04 12:10:00|6871.6|6868.8|6870.9|6867.1|6876.1|6873.1|6867.9|6865.1|853
1683202500000|2023-05-04 12:15:00|6870.6|6866.8|6849.1|6846.3|6872.3|6868.8|6846.9|6843.1|2779
1683202800000|2023-05-04 12:20:00|6847.6|6844.8|6870.6|6867.8|6874.9|6871.8|6847.6|6844.8|2007
1683203100000|2023-05-04 12:25:00|6871.1|6868.3|6869.9|6866.1|6873.1|6869.8|6864.9|6862.1|971
1683203400000|2023-05-04 12:30:00|6869.6|6866.8|6872.6|6869.8|6880.6|6877.3|6862.9|6860.1|1036
1683203700000|2023-05-04 12:35:00|6873.1|6870.3|6884.6|6881.8|6896.6|6893.8|6869.6|6866.8|1467
1683204000000|2023-05-04 12:40:00|6884.1|6881.3|6884.1|6881.3|6894.6|6891.8|6878.6|6875.8|1435
1683204300000|2023-05-04 12:45:00|6883.9|6880.1|6878.9|6876.1|6896.9|6893.8|6870.9|6867.8|1667
1683204600000|2023-05-04 12:50:00|6878.6|6875.8|6882.1|6879.3|6886.9|6883.3|6872.6|6869.8|1140
1683204900000|2023-05-04 12:55:00|6881.6|6878.8|6860.6|6857.8|6883.9|6880.8|6853.9|6850.8|1388
1683205200000|2023-05-04 13:00:00|6859.9|6857.1|6846.3|6843.5|6872.3|6869.5|6842.3|6839.5|6434
1683205500000|2023-05-04 13:05:00|6845.9|6843.1|6862.1|6859.3|6876.3|6873.5|6844.3|6841.3|2019
1683205800000|2023-05-04 13:10:00|6862.3|6859.5|6841.3|6838.5|6865.6|6862.5|6840.3|6837.5|1572
1683206100000|2023-05-04 13:15:00|6841.1|6838.3|6844.3|6841.5|6852.3|6849.5|6839.6|6836.8|1276
1683206400000|2023-05-04 13:20:00|6843.3|6840.5|6844.3|6841.5|6854.8|6851.3|6838.3|6835|1396
1683206700000|2023-05-04 13:25:00|6844.1|6841.3|6834.3|6831.5|6845.3|6842.5|6827.1|6823.5|2000
1683207000000|2023-05-04 13:30:00|6834.8|6832|6864.1|6861.3|6872.3|6869.3|6832.3|6829.5|3613
1683207300000|2023-05-04 13:35:00|6864.6|6861.8|6841.8|6839|6879.6|6876.3|6840.1|6837|3292
1683207600000|2023-05-04 13:40:00|6842.1|6839.3|6824.1|6821.3|6843.3|6840|6822.3|6817|2673
1683207900000|2023-05-04 13:45:00|6823.3|6820.5|6817.1|6814.3|6829.6|6826.3|6793.3|6789.8|7022
1683208200000|2023-05-04 13:50:00|6818.1|6814.5|6825.1|6822.3|6835.3|6832.3|6805.1|6802|3483
1683208500000|2023-05-04 13:55:00|6825.8|6822|6833.1|6830.3|6855.1|6852|6825.1|6822|3218
1683208800000|2023-05-04 14:00:00|6832.6|6829.8|6804.1|6801.3|6834.8|6832|6799.3|6796.5|2331
1683209100000|2023-05-04 14:05:00|6804.3|6801.5|6801.1|6798.3|6819.6|6816.3|6792.3|6789.3|2273
1683209400000|2023-05-04 14:10:00|6802.1|6799|6804.1|6801.3|6813.6|6810.8|6791.1|6788|2875
1683209700000|2023-05-04 14:15:00|6803.1|6800.3|6790.8|6787|6812.1|6808.5|6767.8|6764.8|5040
1683210000000|2023-05-04 14:20:00|6790.6|6787.8|6782.8|6779|6792.3|6789.3|6766.3|6763.3|2646
1683210300000|2023-05-04 14:25:00|6783.3|6779.5|6765.1|6762.3|6784.1|6781.3|6760.3|6757|2063
1683210600000|2023-05-04 14:30:00|6765.3|6761.5|6771.1|6768.3|6781.3|6778.3|6757.3|6754.3|2673
1683210900000|2023-05-04 14:35:00|6771.3|6767.5|6758.6|6755.8|6784.3|6781.3|6749.1|6746.1|3421
1683211200000|2023-05-04 14:40:00|6758.9|6755.1|6759.6|6756.8|6788.1|6784.8|6753.3|6750.5|2727
1683211500000|2023-05-04 14:45:00|6759.4|6756.6|6811.1|6808.3|6829.3|6826.3|6757.6|6754.3|6444
1683211800000|2023-05-04 14:50:00|6810.6|6807.8|6820.1|6817.3|6821.6|6818.8|6796.3|6793.3|3556
1683212100000|2023-05-04 14:55:00|6819.6|6816.8|6810.3|6807.5|6825.3|6822|6796.6|6793.8|2414
1683212400000|2023-05-04 15:00:00|6810.8|6808|6846.1|6843.3|6846.6|6843.8|6796.3|6793.5|4269
1683212700000|2023-05-04 15:05:00|6846.3|6842.5|6870.8|6868|6874.6|6871.5|6831.1|6828|5044
1683213000000|2023-05-04 15:10:00|6870.6|6867.8|6852.3|6849.5|6878.6|6875.5|6840.1|6837.3|3442
1683213300000|2023-05-04 15:15:00|6853.6|6849.8|6844.1|6841.3|6853.6|6850.3|6822.8|6819.5|2364
1683213600000|2023-05-04 15:20:00|6843.6|6840.8|6867.1|6864.3|6880.8|6877.5|6840.1|6837.3|2464
1683213900000|2023-05-04 15:25:00|6867.3|6863.5|6854.6|6851.8|6881.3|6877.8|6852.3|6849|3114
1683214200000|2023-05-04 15:30:00|6854.1|6851.3|6850.6|6846.8|6860.3|6856.5|6839.3|6836.3|2248
1683214500000|2023-05-04 15:35:00|6850.3|6846.5|6837.6|6834.8|6852.3|6849.3|6836.6|6833.6|2003
1683214800000|2023-05-04 15:40:00|6838.1|6835.3|6851.6|6847.8|6858.1|6855.1|6837.9|6835.1|1226
1683215100000|2023-05-04 15:45:00|6850.9|6848.1|6842.6|6839.8|6856.1|6852.8|6838.9|6836|1539
1683215400000|2023-05-04 15:50:00|6843.3|6839.5|6869.6|6866.8|6873.3|6870.5|6840.4|6836.8|2181
1683215700000|2023-05-04 15:55:00|6869.9|6866.1|6860.6|6857.8|6873.1|6869.5|6857.6|6854.5|2421
1683216000000|2023-05-04 16:00:00|6860.9|6857.1|6846.6|6843.8|6861.9|6858.8|6845.9|6842.8|1369
1683216300000|2023-05-04 16:05:00|6847.3|6843.5|6866.1|6863.3|6867.3|6864.3|6843.8|6840.6|1964
1683216600000|2023-05-04 16:10:00|6866.3|6863.5|6873.1|6870.3|6877.3|6874.3|6865.1|6862|2088
1683216900000|2023-05-04 16:15:00|6873.8|6871|6898.1|6895.3|6904|6900.3|6869.1|6866|2679
1683217200000|2023-05-04 16:20:00|6897.5|6894.7|6880.1|6877.3|6898.1|6895.3|6878.1|6875|2037
1683217500000|2023-05-04 16:25:00|6881.1|6878.3|6878.1|6875.3|6881.6|6878.3|6863.1|6860|1210
1683217800000|2023-05-04 16:30:00|6878.3|6874.5|6869.1|6866.3|6880.3|6877.3|6864.5|6861.7|1113
1683218100000|2023-05-04 16:35:00|6869.3|6865.5|6873.1|6869.3|6879.3|6876.3|6862.9|6859.3|1138
1683218400000|2023-05-04 16:40:00|6872.3|6869.5|6866.1|6863.3|6880.3|6877.3|6865.1|6861.5|884
1683218700000|2023-05-04 16:45:00|6865.1|6862.3|6876.8|6873|6877.3|6874.3|6858.1|6855|1013
1683219000000|2023-05-04 16:50:00|6876.1|6873.3|6857.8|6854|6877.1|6874.3|6854.5|6851.5|901
1683219300000|2023-05-04 16:55:00|6858.3|6854.5|6875.1|6872.3|6876.8|6873.3|6855.1|6852|1611
1683219600000|2023-05-04 17:00:00|6875.8|6873|6879.1|6875.3|6884.1|6881|6864.1|6861|1814
1683219900000|2023-05-04 17:05:00|6878.8|6875|6886.5|6883.7|6889.3|6885.7|6872.8|6870|1504
1683220200000|2023-05-04 17:10:00|6886.8|6883|6893.3|6889.5|6897|6893.7|6880.5|6877.7|1395
1683220500000|2023-05-04 17:15:00|6892.5|6889.7|6943.5|6940.7|6946.5|6943.7|6892.3|6888.7|9759
1683220800000|2023-05-04 17:20:00|6944.5|6941.7|6963|6960.2|6979.2|6976.2|6942.5|6939.4|6593
1683221100000|2023-05-04 17:25:00|6962.2|6959.4|6965.5|6962.7|6975.2|6972.2|6950.2|6947.4|3846
1683221400000|2023-05-04 17:30:00|6966|6963.2|6969.2|6965.4|6974.7|6971.2|6952.2|6949.4|2528
1683221700000|2023-05-04 17:35:00|6969|6966.2|6941.2|6937.4|6972.2|6969.2|6940.2|6937.4|2701
1683222000000|2023-05-04 17:40:00|6940.5|6937.7|6917.5|6914.7|6942.5|6939.4|6916.7|6913.7|2391
1683222300000|2023-05-04 17:45:00|6918.5|6915.7|6905.5|6902.7|6923.7|6920.9|6901.7|6898.5|2941
1683222600000|2023-05-04 17:50:00|6905.7|6901.9|6916.5|6913.7|6920.7|6917.9|6902.7|6899.9|1585
1683222900000|2023-05-04 17:55:00|6916.7|6912.9|6915|6912.2|6925|6921.7|6909|6905.9|2004
1683223200000|2023-05-04 18:00:00|6914.7|6911.2|6896.3|6892.5|6922.7|6919.4|6893.3|6890|2251
1683223500000|2023-05-04 18:05:00|6895.5|6892.7|6888|6885.2|6897|6893.2|6885|6881.9|1669
1683223800000|2023-05-04 18:10:00|6887|6884.2|6898|6895.2|6901.3|6897.7|6881|6878.2|1637
1683224100000|2023-05-04 18:15:00|6897.5|6894.7|6901|6898.2|6910|6906.9|6889|6885.9|1695
1683224400000|2023-05-04 18:20:00|6901.5|6898.7|6878|6875.2|6910.7|6907.9|6878|6875.2|1787
1683224700000|2023-05-04 18:25:00|6878.7|6875.9|6851.3|6848.5|6879.5|6876.2|6848.3|6845.5|13550
1683225000000|2023-05-04 18:30:00|6850.8|6848|6848.7|6844.9|6853.2|6850.2|6844|6840.9|2451
1683225300000|2023-05-04 18:35:00|6848|6845.2|6849.3|6845.5|6857.2|6853.9|6848|6844.9|977
1683225600000|2023-05-04 18:40:00|6849|6845.2|6846|6843.2|6849.3|6846.2|6841.3|6838.2|1242
1683225900000|2023-05-04 18:45:00|6846.3|6842.5|6848|6845.2|6853.5|6850.5|6843.3|6839.5|626
1683226200000|2023-05-04 18:50:00|6847.5|6844.7|6853|6850.2|6854.3|6851.2|6846|6843.2|445
1683226500000|2023-05-04 18:55:00|6853.3|6849.5|6853|6850.2|6856.3|6853.2|6850|6846.9|548
1683226800000|2023-05-04 19:00:00|6852.3|6849.5|6854.3|6851.5|6855.3|6852.2|6851|6848|424
1683227100000|2023-05-04 19:05:00|6855|6852.2|6863.3|6859.5|6865.5|6862.2|6853.3|6850.5|773
1683227400000|2023-05-04 19:10:00|6862.5|6859.7|6849.3|6846.5|6864.3|6860.5|6847.7|6844.9|683
1683227700000|2023-05-04 19:15:00|6849|6846.2|6842.3|6838.5|6849.3|6846.5|6841|6838.2|433
1683228000000|2023-05-04 19:20:00|6841.3|6838.2|6841.3|6837.5|6843.3|6840.5|6834|6831.2|1222
1683228300000|2023-05-04 19:25:00|6841|6838.2|6839.5|6836.7|6843.3|6840.2|6834.3|6831.2|682
1683228600000|2023-05-04 19:30:00|6840.3|6836.5|6844.5|6841.7|6847.8|6844.7|6839.1|6836|383
1683228900000|2023-05-04 19:35:00|6844.8|6842|6841.5|6838.7|6846.8|6843.7|6839.5|6836.7|345
1683229200000|2023-05-04 19:40:00|6841.8|6839|6841.8|6838|6844|6841|6837.8|6835|368
1683229500000|2023-05-04 19:45:00|6840.8|6837.7|6850.5|6847.7|6855.8|6852.3|6838.5|6835|539
1683229800000|2023-05-04 19:50:00|6850.8|6847|6847.8|6845|6854.1|6851|6843.5|6840.7|522
1683230100000|2023-05-04 19:55:00|6848.1|6844.3|6857.3|6853.5|6866.8|6863.7|6846.5|6843.7|1039
1683230400000|2023-05-04 20:00:00|6857.1|6854.3|6853.8|6850|6859.1|6855.7|6851.1|6848|316
1683230700000|2023-05-04 20:05:00|6853.1|6850.3|6853.8|6850|6855.3|6852.3|6852.1|6848.3|252
1683231000000|2023-05-04 20:10:00|6853|6849.2|6851.1|6848.3|6854.1|6851|6850.1|6847|94
1683231300000|2023-05-04 20:15:00|6851.8|6848|6854.1|6851.3|6856.3|6853.3|6850.8|6847.3|123
1683231600000|2023-05-04 20:20:00|6854.8|6852|6853.8|6850|6855.6|6852.3|6851.6|6848.3|44
1683231900000|2023-05-04 20:25:00|6853.1|6850.3|6858.1|6855.3|6858.3|6855.5|6852.5|6849|108
1683232200000|2023-05-04 20:30:00|6858.3|6854.5|6865.1|6862.3|6866.6|6863.3|6858.3|6854.5|205
1683232500000|2023-05-04 20:35:00|6865.5|6862.7|6869|6866.2|6871.8|6868.2|6864.8|6861.3|716
1683232800000|2023-05-04 20:40:00|6869.3|6866.5|6865|6862.2|6870.3|6867.2|6864|6860.5|210
1683233100000|2023-05-04 20:45:00|6865.3|6861.5|6871.3|6867.5|6872.3|6869.5|6862.8|6860|285
1683233400000|2023-05-04 20:50:00|6871|6868.2|6863.3|6859.5|6871.3|6868.2|6862.6|6859.5|389
1683233700000|2023-05-04 20:55:00|6862.6|6859.8|6860.3|6856.5|6864.3|6861.5|6859.3|6856|213
1683237600000|2023-05-04 22:00:00|6868|6864.2|6866.3|6862.5|6870|6866.2|6863|6859.2|160
1683237900000|2023-05-04 22:05:00|6866|6863.2|6873.3|6870.5|6873.3|6870.5|6866|6863.2|59
1683238200000|2023-05-04 22:10:00|6873.6|6870.8|6874.3|6871.5|6876.3|6873.5|6873.3|6869.8|198
1683238500000|2023-05-04 22:15:00|6875.3|6871.2|6874|6871.2|6875.3|6871.2|6873.3|6870.2|69
1683238800000|2023-05-04 22:20:00|6875.3|6871.5|6873.3|6870.5|6876.6|6873.5|6873.3|6870.5|153
1683239100000|2023-05-04 22:25:00|6875.3|6872.5|6874.3|6871.5|6876.6|6873.5|6874.3|6871.2|144
1683239400000|2023-05-04 22:30:00|6875.3|6872.5|6874.3|6871.5|6875.3|6872.5|6874.3|6871.5|22
1683239700000|2023-05-04 22:35:00|6874.6|6871.8|6872.3|6869.5|6875.3|6871.8|6872.3|6869.2|63
1683240000000|2023-05-04 22:40:00|6873.3|6870|6874.3|6871.5|6874.3|6871.5|6872.3|6869.5|31
1683240300000|2023-05-04 22:45:00|6874.6|6870.8|6873.3|6870.5|6874.6|6871|6873|6869.5|26
1683240600000|2023-05-04 22:50:00|6874|6870.2|6874.3|6871.5|6874.3|6871.5|6873.6|6870.2|18
1683240900000|2023-05-04 22:55:00|6873.6|6870.5|6876|6873.2|6876.3|6873.2|6873.6|6870.5|32
1683241200000|2023-05-04 23:00:00|6876.3|6872.5|6875|6872.2|6876.5|6873.2|6874.3|6871.2|64
1683241500000|2023-05-04 23:05:00|6875.3|6871.5|6875.3|6871.5|6875.3|6872.2|6874.6|6871.2|12
1683241800000|2023-05-04 23:10:00|6875|6872.2|6876.3|6873.5|6876.6|6873.5|6875|6871.5|26
1683242100000|2023-05-04 23:15:00|6876|6873.2|6878.3|6874.5|6878.3|6874.5|6875.3|6872.2|87
1683242400000|2023-05-04 23:20:00|6877.6|6874.8|6876.3|6872.5|6878.3|6875.2|6875|6872|30
1683242700000|2023-05-04 23:25:00|6876|6872.2|6877.8|6875|6878|6875|6876|6872.2|25
1683243000000|2023-05-04 23:30:00|6878|6875.2|6878.3|6874.5|6879.3|6876.2|6877.3|6874.2|37
1683243300000|2023-05-04 23:35:00|6877.3|6873.5|6876.3|6873.5|6877.3|6873.8|6876|6873.2|33
1683243600000|2023-05-04 23:40:00|6876.6|6873.8|6874.6|6871.8|6877.5|6874.2|6874.3|6871.5|25
1683243900000|2023-05-04 23:45:00|6874.3|6871.5|6874.3|6871.5|6875.3|6872.5|6873.6|6870.5|24
1683244200000|2023-05-04 23:50:00|6874.6|6870.8|6874|6871.2|6875.6|6872.2|6873.3|6870.5|61
1683244500000|2023-05-04 23:55:00|6874.3|6871.5|6874|6871.2|6874.3|6871.5|6873|6870.2|22
1683244800000|2023-05-05 00:00:00|6873.6|6870.8|6869|6866.2|6875.3|6872.5|6868|6865.2|282
1683245100000|2023-05-05 00:05:00|6868.3|6865.2|6870.3|6867.5|6874|6871.2|6865|6862|420
1683245400000|2023-05-05 00:10:00|6869|6866.2|6868|6865.2|6869.3|6866.5|6864|6861.2|127
1683245700000|2023-05-05 00:15:00|6868.3|6865.5|6858|6855.2|6869.3|6866.2|6858|6855|241
1683246000000|2023-05-05 00:20:00|6858.3|6854.5|6850|6847.2|6858.3|6855|6848.3|6845.5|271
1683246300000|2023-05-05 00:25:00|6850.3|6847.5|6849.3|6846.5|6851.8|6848.5|6849|6846.2|157
1683246600000|2023-05-05 00:30:00|6850.3|6846.8|6851|6848.2|6856|6853.2|6849|6845.5|131
1683246900000|2023-05-05 00:35:00|6851.8|6848|6853.3|6849.5|6856.3|6853.2|6850|6847|91
1683247200000|2023-05-05 00:40:00|6852.6|6849.8|6861|6858.2|6861.3|6858.2|6851|6847.5|130
1683247500000|2023-05-05 00:45:00|6862|6859.2|6866|6863.2|6868.3|6865.2|6861|6857.5|91
1683247800000|2023-05-05 00:50:00|6866.3|6862.5|6866|6863.2|6868.3|6864.5|6864|6861.2|76
1683248100000|2023-05-05 00:55:00|6866.3|6862.5|6859.8|6857|6870|6867.2|6857.3|6854.2|175
1683248400000|2023-05-05 01:00:00|6859.3|6856.5|6863|6860.2|6868.3|6864.5|6857|6853.5|303
1683248700000|2023-05-05 01:05:00|6863.3|6859.5|6869.3|6866.5|6870.5|6867.5|6859.6|6856.2|225
1683249000000|2023-05-05 01:10:00|6870.3|6866.8|6869.3|6865.5|6871.3|6868.2|6867|6863.5|112
1683249300000|2023-05-05 01:15:00|6868.6|6865.8|6867|6864.2|6871.3|6868.2|6864|6861.2|152
1683249600000|2023-05-05 01:20:00|6867.8|6864|6876|6873.2|6876.3|6873.5|6867.8|6864|110
1683249900000|2023-05-05 01:25:00|6876.3|6872.5|6873.8|6871|6876.3|6873.5|6873.3|6870.2|93
1683250200000|2023-05-05 01:30:00|6874|6870.2|6892|6889.2|6896.3|6893.2|6873|6869.8|591
1683250500000|2023-05-05 01:35:00|6891.6|6888.8|6887|6884.2|6896.3|6893.2|6887|6884|234
1683250800000|2023-05-05 01:40:00|6887.8|6884|6888|6884.2|6889|6886.2|6882|6879|255
1683251100000|2023-05-05 01:45:00|6888.3|6885.2|6889.3|6885.5|6892.3|6889|6885|6882|236
1683251400000|2023-05-05 01:50:00|6888.3|6885|6884|6881.2|6888.8|6885.5|6879|6876|198
1683251700000|2023-05-05 01:55:00|6885|6880.2|6885|6882.2|6889|6885.5|6883|6880.2|92
1683252000000|2023-05-05 02:00:00|6885.8|6882|6884|6881.2|6890|6887.2|6884|6880.2|91
1683252300000|2023-05-05 02:05:00|6883|6880.2|6873|6870.2|6883.5|6880.2|6872.8|6869.2|244
1683252600000|2023-05-05 02:10:00|6873.3|6869.5|6878|6875.2|6878.3|6875.2|6872.3|6869.2|114
1683252900000|2023-05-05 02:15:00|6877.6|6874.8|6878|6875.2|6880|6877.2|6877|6873.5|73
1683253200000|2023-05-05 02:20:00|6877.3|6874.5|6877|6874.2|6879.3|6876.2|6875|6872.2|61
1683253500000|2023-05-05 02:25:00|6876.3|6873.5|6876|6873.2|6878|6875|6875|6872|52
1683253800000|2023-05-05 02:30:00|6877|6874.2|6873|6870.2|6878.3|6875.2|6869.3|6866.2|171
1683254100000|2023-05-05 02:35:00|6874|6871.2|6872|6869.2|6876|6873.2|6871|6867.7|92
1683254400000|2023-05-05 02:40:00|6872.8|6869|6871.8|6868|6877|6874.2|6870.8|6868|151
1683254700000|2023-05-05 02:45:00|6871|6868.2|6883|6880.2|6884|6880.5|6871|6868.2|182
1683255000000|2023-05-05 02:50:00|6883.5|6880.7|6886|6882.2|6888.3|6885.2|6883.5|6880.5|164
1683255300000|2023-05-05 02:55:00|6886.3|6883.2|6889|6886.2|6889|6886.2|6884|6881.2|92
1683255600000|2023-05-05 03:00:00|6888.6|6885.8|6893|6890.2|6893.3|6890.5|6887|6883.9|240
1683255900000|2023-05-05 03:05:00|6893.3|6890.5|6904|6901.2|6905.5|6902.5|6892|6888.9|377
1683256200000|2023-05-05 03:10:00|6904.3|6900.2|6901.3|6898.5|6905.3|6902.5|6897|6894.2|335
1683256500000|2023-05-05 03:15:00|6900.3|6897.5|6896|6893.2|6900.3|6897.5|6894|6891.2|193
1683256800000|2023-05-05 03:20:00|6897|6894.2|6895|6892.2|6897.7|6894.2|6891|6887.9|105
1683257100000|2023-05-05 03:25:00|6894.7|6891.9|6896|6893.2|6896.3|6893.5|6893|6889.9|62
1683257400000|2023-05-05 03:30:00|6896.7|6892.9|6901|6898.2|6902.3|6899.2|6896|6892.9|111
1683257700000|2023-05-05 03:35:00|6900|6897.2|6901|6897.2|6901.3|6898.2|6898|6894.9|70
1683258000000|2023-05-05 03:40:00|6900.7|6897.9|6902|6899.2|6903.3|6900.2|6900.7|6897.2|49
1683258300000|2023-05-05 03:45:00|6903|6900.2|6907.7|6903.9|6907.7|6904.9|6902|6898.9|590
1683258600000|2023-05-05 03:50:00|6906.7|6903.7|6906.5|6903.7|6907.7|6904.9|6905.5|6902.7|93
1683258900000|2023-05-05 03:55:00|6907.5|6904.7|6908.5|6905.7|6908.7|6905.9|6906.7|6903.4|71
1683259200000|2023-05-05 04:00:00|6908.7|6905.9|6908.7|6905.9|6909.7|6906.9|6906.7|6903.7|98
1683259500000|2023-05-05 04:05:00|6909.5|6905.7|6909.7|6906.9|6910.7|6907.9|6908.7|6905.7|77
1683259800000|2023-05-05 04:10:00|6909.5|6906.7|6909.7|6905.9|6910.7|6907.7|6906.5|6903.7|108
1683260100000|2023-05-05 04:15:00|6908.7|6906.9|6908.5|6905.7|6909.7|6906.9|6906.7|6903.7|59
1683260400000|2023-05-05 04:20:00|6908.7|6905.9|6913.5|6910.7|6914.7|6911.9|6907.5|6904.7|212
1683260700000|2023-05-05 04:25:00|6913.7|6909.9|6913.5|6910.7|6914.7|6911.7|6912.5|6908.9|103
1683261000000|2023-05-05 04:30:00|6914.7|6910.9|6919.5|6916.7|6919.7|6916.7|6913.5|6910.7|218
1683261300000|2023-05-05 04:35:00|6919.7|6916.9|6919.7|6916.9|6920.7|6917.7|6918.5|6914.9|82
1683261600000|2023-05-05 04:40:00|6920|6917.2|6922.5|6919.7|6924.7|6921.9|6919.5|6915.9|314
1683261900000|2023-05-05 04:45:00|6921.5|6918.7|6919.7|6916.9|6921.7|6918.7|6918.5|6915.7|79
1683262200000|2023-05-05 04:50:00|6920.5|6917.7|6918.5|6915.7|6921.7|6918.9|6918.5|6915.7|71
1683262500000|2023-05-05 04:55:00|6919|6916.2|6918.5|6915.7|6920.7|6917.7|6916.5|6913.7|102
1683262800000|2023-05-05 05:00:00|6919.5|6916.4|6916.5|6913.7|6921.7|6918.7|6916.5|6913.7|87
1683263100000|2023-05-05 05:05:00|6917.2|6913.4|6917.7|6913.9|6918.7|6915.7|6914.5|6911.4|116
1683263400000|2023-05-05 05:10:00|6917.5|6914.7|6913.7|6910.9|6918.7|6915.7|6913.5|6910.7|77
1683263700000|2023-05-05 05:15:00|6913.5|6910.7|6911.5|6908.7|6915.7|6912.9|6911.5|6908.7|103
1683264000000|2023-05-05 05:20:00|6912.2|6908.4|6915.7|6912.9|6916.7|6913.9|6911.5|6908.4|60
1683264300000|2023-05-05 05:25:00|6915.5|6912.7|6917.7|6913.9|6918.7|6915.9|6913.5|6910.7|73
1683264600000|2023-05-05 05:30:00|6916.5|6913.7|6917.5|6914.7|6922.7|6919.7|6914.5|6911.7|178
1683264900000|2023-05-05 05:35:00|6918.2|6914.4|6912.5|6909.7|6920.7|6917.7|6911.5|6908.4|101
1683265200000|2023-05-05 05:40:00|6912.7|6908.9|6909.5|6906.7|6913|6909.2|6905.5|6901.9|171
1683265500000|2023-05-05 05:45:00|6909.7|6905.9|6914.2|6910.4|6914.7|6911.7|6906.5|6903.4|115
1683265800000|2023-05-05 05:50:00|6913.5|6910.7|6909.5|6905.7|6913.7|6910.7|6906.5|6903.4|72
1683266100000|2023-05-05 05:55:00|6910.2|6906.7|6914.5|6911.7|6914.7|6911.7|6909.5|6906.4|96
1683266400000|2023-05-05 06:00:00|6913.7|6910.9|6926.7|6922.9|6929|6925.7|6913.7|6910.9|352
1683266700000|2023-05-05 06:05:00|6925.5|6922.7|6928.5|6925.7|6932.2|6928.9|6922.2|6918.7|230
1683267000000|2023-05-05 06:10:00|6929.2|6925.4|6932.5|6928.7|6933.5|6929.9|6928.5|6925.4|139
1683267300000|2023-05-05 06:15:00|6932.2|6928.4|6942.5|6939.7|6942.7|6939.9|6929.5|6926.4|290
1683267600000|2023-05-05 06:20:00|6943.2|6939.4|6939.7|6936.9|6945|6941.9|6939.5|6935.9|300
1683267900000|2023-05-05 06:25:00|6939.5|6936.7|6941.7|6938.9|6945|6941.9|6939.5|6935.9|195
1683268200000|2023-05-05 06:30:00|6942.7|6939.7|6941.7|6937.9|6944|6940.9|6937.2|6934.4|251
1683268500000|2023-05-05 06:35:00|6941.5|6938.7|6944.5|6941.7|6944.7|6941.9|6939.5|6936.4|213
1683268800000|2023-05-05 06:40:00|6944.7|6941.9|6934.5|6930.7|6944.7|6941.9|6932.5|6929.7|352
1683269100000|2023-05-05 06:45:00|6933.5|6929.7|6937.7|6934.9|6938.7|6935.7|6929.5|6926.7|244
1683269400000|2023-05-05 06:50:00|6936.7|6933.9|6942.5|6939.7|6942.7|6939.7|6934|6930.9|265
1683269700000|2023-05-05 06:55:00|6941.7|6938.7|6939.7|6936.9|6943.7|6940.9|6936.7|6933.9|249
1683270000000|2023-05-05 07:00:00|6939.5|6936.7|6933.5|6930.7|6944.7|6941.7|6930.5|6927.4|579
1683270300000|2023-05-05 07:05:00|6933.7|6929.9|6936.7|6933.9|6953.7|6950.7|6932.5|6928.9|956
1683270600000|2023-05-05 07:10:00|6937.2|6934.4|6950.5|6947.7|6953.5|6950.7|6937.2|6933.7|554
1683270900000|2023-05-05 07:15:00|6951.5|6948.7|6967.5|6964.7|6970|6966.7|6949.5|6946.7|994
1683271200000|2023-05-05 07:20:00|6968.5|6965.7|6969.5|6966.7|6972.5|6969.7|6964.5|6961.4|505
1683271500000|2023-05-05 07:25:00|6970.5|6966.9|6969.5|6966.7|6971.5|6967.9|6963.5|6959.9|534
1683271800000|2023-05-05 07:30:00|6969|6966.2|6972.5|6969.7|6980.5|6977.5|6964.5|6961.4|1042
1683272100000|2023-05-05 07:35:00|6972.7|6968.9|6955.5|6952.7|6975.7|6972.9|6954.5|6951.7|723
1683272400000|2023-05-05 07:40:00|6955.9|6953.1|6957.7|6954.9|6961.7|6958.4|6953.5|6950.4|398
1683272700000|2023-05-05 07:45:00|6957|6954.2|6950.4|6947.6|6957.7|6954.9|6949.4|6946.4|290
1683273000000|2023-05-05 07:50:00|6949.4|6946.6|6966.4|6963.6|6968.7|6965.6|6948.4|6945.4|844
1683273300000|2023-05-05 07:55:00|6966|6963.2|6968.4|6965.6|6970.4|6967.6|6959.4|6956.4|521
1683273600000|2023-05-05 08:00:00|6968.9|6966.1|6948.4|6945.6|6969.4|6966.6|6947.4|6944.6|612
1683273900000|2023-05-05 08:05:00|6948.9|6946.1|6954.4|6951.6|6961.4|6958.6|6948.9|6945.6|614
1683274200000|2023-05-05 08:10:00|6955.4|6952.6|6952.4|6949.6|6957.4|6953.9|6950|6946.6|260
1683274500000|2023-05-05 08:15:00|6953.2|6949.4|6934.4|6931.6|6954.7|6951.6|6926.4|6923.4|1130
1683274800000|2023-05-05 08:20:00|6934.9|6932.1|6930.4|6927.6|6938.7|6935.9|6921.4|6918.6|1001
1683275100000|2023-05-05 08:25:00|6931.2|6927.4|6931.3|6927.5|6933.7|6930.9|6923.7|6920.6|2000
1683275400000|2023-05-05 08:30:00|6931|6928.2|6925.7|6921.9|6934.7|6931.9|6922|6918.9|1012
1683275700000|2023-05-05 08:35:00|6926|6922.2|6935|6932.2|6939|6936.2|6925|6921.7|569
1683276000000|2023-05-05 08:40:00|6936|6933.2|6950|6947.2|6950.3|6947.2|6935|6931.9|652
1683276300000|2023-05-05 08:45:00|6949|6946.2|6961|6958.2|6965.3|6962.2|6948|6945.2|807
1683276600000|2023-05-05 08:50:00|6961.3|6957.5|6976|6973.2|6977.7|6974.4|6961|6957.5|862
1683276900000|2023-05-05 08:55:00|6977|6974.2|6975|6971.2|6978.4|6975.6|6970|6966.9|652
1683277200000|2023-05-05 09:00:00|6976|6972.2|6958|6955.2|6978|6975.2|6952.7|6949.9|937
1683277500000|2023-05-05 09:05:00|6957.7|6954.9|6961.4|6957.6|6963.2|6960.1|6952|6948.9|567
1683277800000|2023-05-05 09:10:00|6961.7|6958.6|6956.4|6953.6|6965.4|6962.6|6952.4|6949.4|306
1683278100000|2023-05-05 09:15:00|6956.7|6952.9|6959.4|6956.6|6960.4|6957.1|6949.9|6946.9|211
1683278400000|2023-05-05 09:20:00|6959.9|6957.1|6948.4|6945.6|6960.7|6957.6|6945|6942.2|567
1683278700000|2023-05-05 09:25:00|6948.7|6944.9|6946.4|6943.6|6951.3|6948.5|6944.4|6940.9|455
1683279000000|2023-05-05 09:30:00|6947.7|6943.9|6950.4|6947.6|6953.7|6950.6|6941.4|6938.6|328
1683279300000|2023-05-05 09:35:00|6950.7|6946.9|6958.4|6955.6|6963.4|6960.6|6947.4|6944.6|358
1683279600000|2023-05-05 09:40:00|6959.4|6956.6|6966.4|6963.6|6967.9|6964.6|6958.9|6955.4|323
1683279900000|2023-05-05 09:45:00|6966.7|6962.9|6966.4|6963.6|6971.2|6967.6|6963.4|6960.6|443
1683280200000|2023-05-05 09:50:00|6967.4|6964.6|6967.4|6964.6|6972.7|6969.9|6966.4|6963.4|471
1683280500000|2023-05-05 09:55:00|6968.4|6965.6|6967.9|6965.1|6974.6|6971.8|6967.3|6964.4|1293
1683280800000|2023-05-05 10:00:00|6967.6|6964.8|6992.1|6988.3|6995.3|6992.3|6967.6|6964.8|1555
1683281100000|2023-05-05 10:05:00|6992.3|6989.3|7003.1|7000.3|7005.1|7002.3|6991.3|6988.3|1129
1683281400000|2023-05-05 10:10:00|7003.3|7000.5|7002.6|6999.8|7005.6|7002.5|6995.6|6992.8|903
1683281700000|2023-05-05 10:15:00|7003.3|6999.5|6995.9|6993.1|7005.6|7002.5|6993.9|6990.8|1200
1683282000000|2023-05-05 10:20:00|6996.2|6993.4|7006.9|7004.1|7009.2|7006.1|6993.9|6991.1|639
1683282300000|2023-05-05 10:25:00|7007.2|7004.4|7027.3|7024.5|7030.6|7027.8|7006.2|7003.1|2401
1683282600000|2023-05-05 10:30:00|7028.1|7024.3|7034.3|7031.5|7035.8|7032.5|7022.6|7019.8|1500
1683282900000|2023-05-05 10:35:00|7033.9|7031.1|7032.3|7029.5|7036.6|7033.5|7023.6|7020.8|1140
1683283200000|2023-05-05 10:40:00|7033.3|7030.5|7039.3|7036.5|7041.3|7038.5|7032.6|7029.5|839
1683283500000|2023-05-05 10:45:00|7039.8|7037|7043.8|7041|7044.1|7041|7034.6|7031.5|2375
1683283800000|2023-05-05 10:50:00|7044.1|7040.3|7024.3|7021.5|7044.1|7041|7023.3|7020.3|784
1683284100000|2023-05-05 10:55:00|7024.6|7020.8|7032.6|7029.8|7035.1|7031.8|7022.3|7019.3|415
1683284400000|2023-05-05 11:00:00|7032.3|7028.8|7036.3|7033.5|7042.6|7039.5|7028.3|7024.8|1100
1683284700000|2023-05-05 11:05:00|7036.6|7032.8|7038.3|7035.5|7040.6|7037.5|7030.3|7027.5|642
1683285000000|2023-05-05 11:10:00|7037.3|7034.5|7030.6|7027.8|7038.1|7034.5|7028.3|7025.1|417
1683285300000|2023-05-05 11:15:00|7031.3|7027.5|7037.1|7033.3|7037.6|7034.5|7028.3|7025.5|293
1683285600000|2023-05-05 11:20:00|7036.3|7033.5|7039.3|7036.5|7041.3|7038.3|7035.3|7032.3|304
1683285900000|2023-05-05 11:25:00|7038.6|7035.8|7042.1|7039.3|7044.3|7041.5|7037.1|7034.3|576
1683286200000|2023-05-05 11:30:00|7042.8|7040|7052.3|7049.5|7054.3|7051.2|7042|7038.2|954
1683286500000|2023-05-05 11:35:00|7053.6|7049.8|7054.3|7051.5|7054.3|7051.5|7044.3|7041.5|693
1683286800000|2023-05-05 11:40:00|7054.6|7050.8|7069|7065.2|7069.3|7066|7053.3|7050.2|2586
1683287100000|2023-05-05 11:45:00|7068.8|7065|7049.6|7045.8|7070|7067|7049.3|7045.8|1798
1683287400000|2023-05-05 11:50:00|7049.3|7046.5|7037.3|7034.5|7053.6|7050.8|7034.3|7031.2|900
1683287700000|2023-05-05 11:55:00|7037.8|7035|7041.6|7038.8|7053|7050.2|7037.8|7035|682
1683288000000|2023-05-05 12:00:00|7042.3|7038.5|7046.3|7043.5|7050|7046.5|7034.6|7031.5|798
1683288300000|2023-05-05 12:05:00|7046|7042.5|7046|7043.2|7049|7046.2|7041|7038.2|494
1683288600000|2023-05-05 12:10:00|7045.3|7042.5|7041.3|7038.5|7051|7048.2|7040.6|7037.8|571
1683288900000|2023-05-05 12:15:00|7041|7038.2|7040.3|7037.5|7054.5|7051.7|7039|7035.2|1142
1683289200000|2023-05-05 12:20:00|7040.8|7038|7043|7040.2|7047.6|7044.5|7038.8|7035|756
1683289500000|2023-05-05 12:25:00|7042.8|7040|7056.8|7053|7063.3|7058.5|7039.3|7036.2|1214
1683289800000|2023-05-05 12:30:00|7057.8|7054|7062.8|7060|7066|7062.4|7044.8|7041.2|2778
1683290100000|2023-05-05 12:35:00|7064.5|7061.7|7063.5|7060.7|7078.8|7076|7052.8|7049.7|2764
1683290400000|2023-05-05 12:40:00|7063.8|7061|7060.8|7058|7067|7064|7043.8|7040.7|1991
1683290700000|2023-05-05 12:45:00|7059.8|7057|7036.3|7033.5|7063.8|7060.7|7035|7032.2|1202
1683291000000|2023-05-05 12:50:00|7037.3|7033.2|7037.3|7034.5|7044|7041.2|7030|7027.2|1244
1683291300000|2023-05-05 12:55:00|7037|7034.2|7043.9|7041.1|7047.3|7044.5|7027|7024.2|1501
1683291600000|2023-05-05 13:00:00|7043.3|7040.5|7025.3|7022.5|7043.3|7040.5|7001.6|6998.8|4081
1683291900000|2023-05-05 13:05:00|7026.3|7023.5|7063.8|7061|7065.2|7062.4|7025.3|7022.2|4171
1683292200000|2023-05-05 13:10:00|7063.5|7060.7|7087.2|7084.4|7093.5|7090.4|7060.2|7057.4|4283
1683292500000|2023-05-05 13:15:00|7086.8|7084|7086.2|7083.4|7092.9|7090.1|7078.2|7075.1|2581
1683292800000|2023-05-05 13:20:00|7086.9|7083.1|7112.9|7109.1|7117.6|7114.3|7076|7072.7|5399
1683293100000|2023-05-05 13:25:00|7111.6|7108.8|7106.2|7103.4|7120.6|7117.6|7098.5|7095.7|3546
1683293400000|2023-05-05 13:30:00|7106.5|7102.7|7117.1|7114.3|7121.6|7118.8|7101.2|7098.4|4014
1683293700000|2023-05-05 13:35:00|7117.4|7114.6|7122.6|7119.8|7125.6|7122.6|7115.6|7112.1|2986
1683294000000|2023-05-05 13:40:00|7123.4|7119.6|7141.6|7137.8|7149.9|7146.8|7121.6|7118.6|5415
1683294300000|2023-05-05 13:45:00|7141.4|7138.6|7146.4|7143.6|7156.4|7153.6|7134.6|7131.8|4575
1683294600000|2023-05-05 13:50:00|7145.9|7143.1|7137.6|7134.8|7152.6|7149.6|7134.2|7130.8|3506
1683294900000|2023-05-05 13:55:00|7138.4|7134.6|7151.4|7147.6|7152.9|7149.6|7124.2|7121.1|4514
1683295200000|2023-05-05 14:00:00|7151.6|7147.8|7135.4|7131.6|7152.6|7149.6|7129.6|7126.3|3581
1683295500000|2023-05-05 14:05:00|7134.6|7131.8|7168.6|7165.8|7168.9|7166.1|7134.6|7131.6|3648
1683295800000|2023-05-05 14:10:00|7169.2|7166.4|7162.4|7159.6|7171.6|7168.8|7159.9|7156.8|2615
1683296100000|2023-05-05 14:15:00|7161.9|7159.1|7155.6|7152.8|7169.6|7166.6|7152.4|7149.6|2383
1683296400000|2023-05-05 14:20:00|7155.9|7152.1|7136.9|7133.1|7166.6|7163.8|7133.2|7130.1|2947
1683296700000|2023-05-05 14:25:00|7136.6|7133.8|7132.9|7130.1|7141.5|7138.4|7125.9|7122.8|2069
1683297000000|2023-05-05 14:30:00|7133.2|7130.4|7127.2|7124.4|7138.6|7135.8|7122|7118.7|2303
1683297300000|2023-05-05 14:35:00|7127.6|7124.8|7163.6|7160.8|7169.4|7165.8|7125.2|7122.1|3494
1683297600000|2023-05-05 14:40:00|7164.6|7160.6|7131.9|7129.1|7164.9|7161.8|7115.2|7112.1|2798
1683297900000|2023-05-05 14:45:00|7131.2|7128.4|7120.2|7117.4|7133.9|7130.4|7117.9|7115.1|1520
1683298200000|2023-05-05 14:50:00|7120.6|7117.8|7138.2|7135.4|7145.9|7142.6|7120.2|7117.4|1825
1683298500000|2023-05-05 14:55:00|7138.5|7135.7|7150.2|7147.4|7153.5|7150.4|7131.7|7128.7|1025
1683298800000|2023-05-05 15:00:00|7149.7|7146.9|7141.5|7137.7|7155.5|7152.7|7138.2|7135.4|1127
1683299100000|2023-05-05 15:05:00|7141.2|7138.4|7145.2|7142.4|7153.9|7151.1|7140.5|7137.4|1562
1683299400000|2023-05-05 15:10:00|7145.9|7142.1|7122.7|7119.9|7147.5|7144.7|7119.7|7116.7|3192
1683299700000|2023-05-05 15:15:00|7123|7119.2|7105.7|7102.9|7130.5|7127.4|7096.7|7093.9|2871
1683300000000|2023-05-05 15:20:00|7105|7102.2|7096.3|7093.5|7117.7|7114.2|7091.6|7088.2|2906
1683300300000|2023-05-05 15:25:00|7096|7093.2|7106.7|7103.9|7111|7108.2|7093.7|7090.2|2951
1683300600000|2023-05-05 15:30:00|7107|7103.2|7136.5|7133.7|7139.5|7136.4|7101.3|7098.2|2512
1683300900000|2023-05-05 15:35:00|7136.9|7134.1|7113.5|7110.7|7137.5|7134.4|7107|7103.9|1651
1683301200000|2023-05-05 15:40:00|7113|7110.2|7093.7|7090.9|7118.5|7115.7|7092.7|7089.7|1805
1683301500000|2023-05-05 15:45:00|7093|7090.2|7092|7089.2|7106.7|7103.9|7089.7|7086.2|1360
1683301800000|2023-05-05 15:50:00|7092.3|7088.5|7103.7|7099.9|7111|7107.9|7091.7|7088.5|1104
1683302100000|2023-05-05 15:55:00|7104|7100.9|7103.7|7100.9|7106.7|7103.6|7097|7094.2|643
1683302400000|2023-05-05 16:00:00|7103.3|7100.5|7103.7|7100.9|7120.4|7117.6|7099.7|7096.2|2340
1683302700000|2023-05-05 16:05:00|7104.4|7100.6|7098.7|7095.9|7107.7|7104.6|7096.7|7093.7|956
1683303000000|2023-05-05 16:10:00|7097.7|7094.9|7111.4|7108.6|7122.4|7119.6|7097.7|7094.6|1156
1683303300000|2023-05-05 16:15:00|7111.7|7108.9|7106.7|7103.9|7119.4|7116.4|7104.3|7101.5|1896
1683303600000|2023-05-05 16:20:00|7107|7104.2|7116|7113.2|7120.4|7117.6|7106.7|7103.6|1080
1683303900000|2023-05-05 16:25:00|7115.7|7112.9|7107.7|7104.9|7123.7|7120.9|7106.7|7103.9|1363
1683304200000|2023-05-05 16:30:00|7108.7|7105.9|7119.7|7116.9|7125.7|7122.9|7106.7|7103.6|1049
1683304500000|2023-05-05 16:35:00|7120.7|7117.9|7110|7107.2|7129|7126.2|7108.7|7105.9|1448
1683304800000|2023-05-05 16:40:00|7109|7106.2|7126.7|7123.9|7130.7|7127.2|7108|7105.2|1172
1683305100000|2023-05-05 16:45:00|7127.7|7124.9|7121|7118.2|7129.7|7126.6|7114.7|7111.9|966
1683305400000|2023-05-05 16:50:00|7121.4|7118.6|7136.4|7133.6|7137.2|7134.2|7121.4|7118.6|1105
1683305700000|2023-05-05 16:55:00|7137.4|7134.6|7135.7|7132.9|7139.9|7136.6|7130|7127.2|1156
1683306000000|2023-05-05 17:00:00|7136.2|7133.4|7137|7134.2|7145.7|7142.9|7136|7132.9|1348
1683306300000|2023-05-05 17:05:00|7135.7|7132.9|7132|7129.2|7139.7|7136.2|7131.5|7128.2|889
1683306600000|2023-05-05 17:10:00|7133|7130.2|7141.7|7137.9|7142|7138.9|7130|7126.9|767
1683306900000|2023-05-05 17:15:00|7142|7138.2|7143|7140.2|7144|7141.2|7128.7|7125.9|779
1683307200000|2023-05-05 17:20:00|7144|7140.6|7143|7140.2|7151|7147.9|7140.7|7137.6|1327
1683307500000|2023-05-05 17:25:00|7142.7|7139.9|7136.7|7133.9|7152|7149.2|7136|7132.9|1523
1683307800000|2023-05-05 17:30:00|7136|7133.2|7121.7|7118.9|7138.2|7135.2|7121|7117.4|1483
1683308100000|2023-05-05 17:35:00|7122|7119.2|7127.3|7124.5|7136|7132.9|7118.7|7115.9|1234
1683308400000|2023-05-05 17:40:00|7127|7124.2|7116.7|7113.9|7128|7125.2|7110|7106.9|1232
1683308700000|2023-05-05 17:45:00|7116.3|7113.5|7118|7115.2|7121|7118.2|7114|7111.2|1161
1683309000000|2023-05-05 17:50:00|7119.4|7116.6|7128|7125.2|7130.7|7127.9|7118.7|7115.7|843
1683309300000|2023-05-05 17:55:00|7128.4|7125.6|7135|7132.2|7137.2|7134.2|7124.7|7121.9|793
1683309600000|2023-05-05 18:00:00|7136|7133.2|7142.7|7139.9|7144.7|7141.9|7135|7131.9|1899
1683309900000|2023-05-05 18:05:00|7142|7139.2|7153.3|7150.5|7160|7156.9|7141.7|7138.6|1826
1683310200000|2023-05-05 18:10:00|7153|7150.2|7168.7|7165.9|7169|7166.2|7151.4|7147.6|1739
1683310500000|2023-05-05 18:15:00|7169.4|7165.6|7150|7146.2|7177.4|7174.6|7145|7142.2|2997
1683310800000|2023-05-05 18:20:00|7149.3|7146.5|7137.5|7134.7|7149.8|7146.5|7137.5|7134.7|5588
1683311100000|2023-05-05 18:25:00|7138.5|7135|7129.7|7126.9|7143.3|7139.7|7126.4|7123.6|14877
1683311400000|2023-05-05 18:30:00|7129.4|7126.6|7129|7126.2|7135|7132.2|7127.7|7124.9|2414
1683311700000|2023-05-05 18:35:00|7128.7|7125.9|7127.7|7124.9|7134.7|7131.9|7123|7119.9|1492
1683312000000|2023-05-05 18:40:00|7128|7124.2|7133.3|7130.5|7139.3|7136.5|7126.7|7123.9|1087
1683312300000|2023-05-05 18:45:00|7133|7130.2|7135.7|7132.9|7136.7|7133.9|7130.3|7127.2|1252
1683312600000|2023-05-05 18:50:00|7136|7133.2|7140.7|7137.9|7141.4|7138.6|7135.7|7132.9|652
1683312900000|2023-05-05 18:55:00|7141.4|7138.6|7144.7|7141.9|7149|7146.2|7138.7|7135.9|707
1683313200000|2023-05-05 19:00:00|7144|7141.2|7136.7|7133.9|7145|7141.9|7136|7132.9|690
1683313500000|2023-05-05 19:05:00|7137.4|7134.6|7144.7|7141.9|7146.7|7143.9|7137.4|7134.6|1291
1683313800000|2023-05-05 19:10:00|7143.7|7140.9|7137|7133.2|7144|7140.9|7135|7131.9|411
1683314100000|2023-05-05 19:15:00|7136.7|7133.9|7137.7|7134.9|7141.4|7138.2|7136|7133.2|399
1683314400000|2023-05-05 19:20:00|7137.4|7133.6|7136.7|7133.9|7139.7|7136.6|7136.7|7133.6|251
1683314700000|2023-05-05 19:25:00|7136|7133.2|7142.7|7139.9|7144.4|7141.6|7135.4|7132.6|844
1683315000000|2023-05-05 19:30:00|7143|7139.2|7142.4|7139.6|7145.7|7142.6|7138.7|7135.6|1357
1683315300000|2023-05-05 19:35:00|7141.7|7138.9|7145.4|7142.6|7145.7|7142.6|7141.4|7138.6|313
1683315600000|2023-05-05 19:40:00|7145.1|7142.3|7147.1|7144.3|7151.4|7148|7145.1|7142.3|338
1683315900000|2023-05-05 19:45:00|7147.4|7144.6|7147.1|7144.3|7149.1|7146.3|7145.1|7142.3|364
1683316200000|2023-05-05 19:50:00|7146.7|7143.9|7136.1|7133.3|7146.7|7143.9|7135.8|7132.3|353
1683316500000|2023-05-05 19:55:00|7136.4|7132.6|7134.1|7131.3|7136.8|7133.6|7131.8|7128.8|688
1683316800000|2023-05-05 20:00:00|7134.4|7130.6|7132.1|7129.3|7135.4|7132.3|7130.1|7127|223
1683317100000|2023-05-05 20:05:00|7132.4|7128.6|7132.4|7128.6|7132.4|7129.3|7129.1|7126.3|121
1683317400000|2023-05-05 20:10:00|7132.1|7129.3|7135.6|7132.8|7137.1|7133.8|7128.4|7125.3|806
1683317700000|2023-05-05 20:15:00|7134.6|7131.8|7135.6|7132.8|7140.1|7136.8|7134.6|7131.8|250
1683318000000|2023-05-05 20:20:00|7135.3|7132.5|7133.6|7130.8|7135.6|7132.8|7132.6|7129.8|220
1683318300000|2023-05-05 20:25:00|7133.3|7130.5|7129.3|7126.5|7135.3|7132.2|7128.6|7125.5|1306
1683318600000|2023-05-05 20:30:00|7129.6|7126.8|7127.6|7124.8|7131.8|7128.8|7125.8|7122.8|388
1683318900000|2023-05-05 20:35:00|7127.8|7125|7126.8|7124|7127.8|7125|7121.8|7119|910
1683319200000|2023-05-05 20:40:00|7127.1|7124.3|7129.8|7126|7129.8|7126.9|7126.4|7123.3|132
1683319500000|2023-05-05 20:45:00|7129.1|7126.3|7127.8|7125|7132.1|7128.3|7125.8|7122|157
1683319800000|2023-05-05 20:50:00|7127.1|7124|7130.8|7127|7132.4|7129.3|7127.1|7124|270
1683320100000|2023-05-05 20:55:00|7131.8|7128|7132.1|7128.3|7134.5|7131|7129.8|7126|296
1683496800000|2023-05-07 22:00:00|7131.2|7127.4|7159.6|7156.8|7163.3|7158.5|7131.2|7126.4|664
1683497100000|2023-05-07 22:05:00|7159.9|7156.1|7179.3|7176.5|7180.6|7177.5|7155.6|7152.8|684
1683497400000|2023-05-07 22:10:00|7178.3|7175.5|7180.3|7176.5|7185.5|7182.2|7168.3|7164.5|1161
1683497700000|2023-05-07 22:15:00|7179.6|7176.8|7165.3|7161.5|7183.3|7180.5|7159.9|7156.1|699
1683498000000|2023-05-07 22:20:00|7164.6|7161.8|7169.3|7165.5|7171.3|7167.5|7155.9|7152.5|371
1683498300000|2023-05-07 22:25:00|7168.9|7165.1|7170.9|7167.1|7171.6|7168.5|7165.9|7162.5|98
1683498600000|2023-05-07 22:30:00|7171.3|7168.1|7161.9|7158.1|7171.4|7168.1|7158.3|7154.5|243
1683498900000|2023-05-07 22:35:00|7162.3|7158.5|7163.3|7159.5|7163.8|7160.5|7155.3|7152.5|149
1683499200000|2023-05-07 22:40:00|7163.6|7159.8|7160.3|7157.5|7167.6|7164.5|7157.3|7154.5|142
1683499500000|2023-05-07 22:45:00|7160.6|7156.8|7152.3|7149.5|7160.6|7156.8|7150.3|7146.8|1025
1683499800000|2023-05-07 22:50:00|7151.6|7148.8|7151.3|7148.5|7151.6|7148.8|7148.6|7145.5|64
1683500100000|2023-05-07 22:55:00|7150.6|7147.5|7151.6|7147.8|7154.9|7151.5|7148.3|7145.1|229
1683500400000|2023-05-07 23:00:00|7150.9|7148.1|7150.3|7146.5|7157.3|7153.5|7148.3|7145|140
1683500700000|2023-05-07 23:05:00|7149.6|7146.8|7153.9|7150.1|7153.9|7150.8|7148.3|7145|99
1683501000000|2023-05-07 23:10:00|7153.3|7150.5|7155.3|7152.5|7159.9|7156.5|7153.3|7150.1|139
1683501300000|2023-05-07 23:15:00|7155.6|7151.8|7156.3|7153.5|7156.3|7153.5|7150.3|7147.5|167
1683501600000|2023-05-07 23:20:00|7155.9|7152.1|7156.2|7152.4|7158.2|7154.4|7155.2|7151.9|22
1683501900000|2023-05-07 23:25:00|7155.9|7153.1|7157.2|7153.4|7160.6|7156.8|7155.6|7152.3|45
1683502200000|2023-05-07 23:30:00|7156.6|7153.8|7153.2|7149.4|7156.7|7153.9|7153.2|7149.4|47
1683502500000|2023-05-07 23:35:00|7152.6|7149.8|7149.6|7145.8|7153.6|7150.4|7148.6|7145.8|602
1683502800000|2023-05-07 23:40:00|7148.9|7146.1|7144.9|7142.1|7149.6|7146.4|7141.9|7138.8|351
1683503100000|2023-05-07 23:45:00|7145.6|7141.8|7143.9|7141.1|7149.6|7146.1|7141.9|7138.1|110
1683503400000|2023-05-07 23:50:00|7144.6|7140.8|7142.9|7139.1|7146.6|7143.1|7141.2|7137.8|161
1683503700000|2023-05-07 23:55:00|7142.6|7138.8|7136.9|7134.1|7142.9|7139.1|7134.2|7131.1|142
1683504000000|2023-05-08 00:00:00|7137.2|7133.4|7130.9|7128.1|7137.6|7134.3|7128.9|7125.4|246
1683504300000|2023-05-08 00:05:00|7130.2|7126.4|7137.9|7135.1|7140.2|7137.1|7129.9|7126.4|224
1683504600000|2023-05-08 00:10:00|7138.2|7134.4|7138.6|7135.8|7140.9|7137.4|7132.9|7129.8|215
1683504900000|2023-05-08 00:15:00|7138.9|7136.1|7139.9|7137.1|7143.2|7140.1|7137.6|7133.8|117
1683505200000|2023-05-08 00:20:00|7140.2|7136.4|7133.9|7130.1|7140.2|7136.8|7132.9|7130.1|178
1683505500000|2023-05-08 00:25:00|7132.9|7130.4|7136.9|7134.1|7138.2|7135.1|7132.9|7130.1|59
1683505800000|2023-05-08 00:30:00|7137.6|7133.1|7134.9|7131.1|7142.6|7139.1|7133.9|7130.4|261
1683506100000|2023-05-08 00:35:00|7134.5|7131.7|7138.5|7135.7|7138.9|7135.7|7133.9|7130.7|126
1683506400000|2023-05-08 00:40:00|7138.9|7135.1|7134.9|7131.1|7138.9|7135.4|7133.9|7130.7|97
1683506700000|2023-05-08 00:45:00|7133.9|7132.1|7134.9|7132.1|7137.2|7134.1|7133.9|7130.7|122
1683507000000|2023-05-08 00:50:00|7135.5|7131.7|7135.2|7132.4|7137.2|7134.1|7134.2|7130.9|72
1683507300000|2023-05-08 00:55:00|7135.5|7132.7|7134.9|7132.1|7136.2|7133.1|7133.9|7130.7|106
1683507600000|2023-05-08 01:00:00|7136.2|7132.4|7146.5|7143.7|7148.5|7145.7|7132.5|7128.7|792
1683507900000|2023-05-08 01:05:00|7146.9|7143.1|7144.5|7140.7|7146.9|7143.7|7136.9|7133.6|330
1683508200000|2023-05-08 01:10:00|7144.2|7141.4|7137.9|7135.1|7145.5|7142.7|7133.9|7130.6|167
1683508500000|2023-05-08 01:15:00|7137.2|7134.4|7134.9|7132.1|7138.9|7136.1|7132.9|7129.7|339
1683508800000|2023-05-08 01:20:00|7134.5|7131.7|7130.9|7128.1|7135.9|7133.1|7128.9|7125.6|211
1683509100000|2023-05-08 01:25:00|7130.5|7126.7|7129.9|7127.1|7134.9|7132.1|7127.9|7125.1|161
1683509400000|2023-05-08 01:30:00|7130.9|7127.7|7125.5|7122.7|7139.2|7136.1|7122.5|7119.2|1248
1683509700000|2023-05-08 01:35:00|7125.8|7122|7121.5|7118.7|7125.8|7122.7|7118.5|7115.2|234
1683510000000|2023-05-08 01:40:00|7121.8|7118|7125.5|7121.7|7129.8|7126.7|7121.2|7117.7|127
1683510300000|2023-05-08 01:45:00|7124.8|7122|7104.2|7101.4|7124.8|7122|7102.9|7099.4|369
1683510600000|2023-05-08 01:50:00|7104.5|7101.7|7104.5|7101.7|7108.8|7105.7|7100.2|7097.1|404
1683510900000|2023-05-08 01:55:00|7105.2|7101.4|7108.5|7104.7|7112.8|7109.7|7104.2|7100.7|173
1683511200000|2023-05-08 02:00:00|7107.5|7104.4|7112.5|7108.7|7115.8|7112.7|7106.5|7103.4|262
1683511500000|2023-05-08 02:05:00|7112.2|7108.4|7119.8|7116|7119.8|7116.7|7109.5|7106.2|238
1683511800000|2023-05-08 02:10:00|7119.5|7115.7|7121.5|7117.7|7122.8|7119.7|7117.2|7114.2|227
1683512100000|2023-05-08 02:15:00|7121.2|7118.7|7116.5|7112.7|7124.5|7121.7|7115.5|7112.2|156
1683512400000|2023-05-08 02:20:00|7115.8|7113|7121.5|7118.7|7122.5|7119.7|7115.5|7112.7|81
1683512700000|2023-05-08 02:25:00|7122.2|7118.4|7127.2|7123.4|7127.5|7124.7|7117.2|7113.7|207
1683513000000|2023-05-08 02:30:00|7126.8|7124|7127.2|7124.4|7132.5|7129.7|7125.5|7122.4|178
1683513300000|2023-05-08 02:35:00|7127.5|7124.7|7125.5|7122.7|7130.5|7127.7|7125.1|7121.8|47
1683513600000|2023-05-08 02:40:00|7126.2|7122.4|7130.2|7126.4|7131.5|7128.4|7124.5|7121.4|50
1683513900000|2023-05-08 02:45:00|7130.5|7126.7|7132.8|7129|7134.8|7131.7|7127.8|7124.7|132
1683514200000|2023-05-08 02:50:00|7132.2|7129.4|7151.5|7148.7|7157.5|7154.7|7131.8|7128.4|458
1683514500000|2023-05-08 02:55:00|7152.2|7148.4|7146.5|7143.7|7154|7150.7|7144.5|7141.2|133
1683514800000|2023-05-08 03:00:00|7146.8|7143|7148.5|7145.7|7151|7147.7|7144.5|7141.7|180
1683515100000|2023-05-08 03:05:00|7148.8|7145|7145.5|7142.7|7150.8|7147.7|7144.5|7141.4|67
1683515400000|2023-05-08 03:10:00|7146.5|7143.7|7143.5|7140.7|7146.8|7144|7141.5|7137.7|110
1683515700000|2023-05-08 03:15:00|7143.8|7141|7140.5|7137.7|7144.5|7141.7|7140.5|7137.4|47
1683516000000|2023-05-08 03:20:00|7140.1|7137.3|7136.5|7133.7|7141.8|7138.7|7136.5|7133.5|65
1683516300000|2023-05-08 03:25:00|7136.8|7134|7137.5|7134.7|7139.8|7136.7|7135.3|7132|93
1683516600000|2023-05-08 03:30:00|7138.1|7134.3|7138.5|7135.7|7139.8|7136.7|7136.8|7133.3|196
1683516900000|2023-05-08 03:35:00|7137.8|7135|7137.5|7134.7|7140.8|7137|7134.5|7131.2|147
1683517200000|2023-05-08 03:40:00|7138.5|7135.7|7134.8|7132|7139.1|7135.7|7134.1|7130.3|65
1683517500000|2023-05-08 03:45:00|7134.5|7131.7|7137.8|7134|7139.8|7136.7|7134.5|7131.3|101
1683517800000|2023-05-08 03:50:00|7137.5|7134.7|7138.5|7135.7|7138.8|7135.7|7137.5|7134.3|10
1683518100000|2023-05-08 03:55:00|7138.8|7136|7139.8|7137|7140.1|7137|7138.5|7135.3|431
1683518400000|2023-05-08 04:00:00|7139.1|7136.3|7144.8|7142|7146.3|7143.3|7138.8|7136|180
1683518700000|2023-05-08 04:05:00|7145.1|7141.3|7149.8|7147|7150.8|7147.7|7141.8|7139|152
1683519000000|2023-05-08 04:10:00|7150.1|7146.3|7151.8|7149|7153.1|7150|7148.8|7145.3|175
1683519300000|2023-05-08 04:15:00|7152.1|7149.3|7153.8|7150|7154.3|7151.3|7152.1|7149.3|70
1683519600000|2023-05-08 04:20:00|7154.1|7150.3|7154.8|7152|7156.1|7153.3|7153.1|7150|62
1683519900000|2023-05-08 04:25:00|7154.5|7151.7|7158.8|7156|7160.1|7157|7150.8|7147.3|283
1683520200000|2023-05-08 04:30:00|7157.8|7155|7161.8|7159|7162.1|7159|7155.1|7152.3|300
1683520500000|2023-05-08 04:35:00|7162.8|7160|7164.2|7161.4|7170.5|7167.4|7161.8|7158.7|1783
1683520800000|2023-05-08 04:40:00|7165.2|7162.4|7167.2|7164.4|7167.5|7164.4|7162.5|7159.7|110
1683521100000|2023-05-08 04:45:00|7167.5|7163.7|7171.2|7168.4|7173.2|7170.4|7166.8|7163.5|316
1683521400000|2023-05-08 04:50:00|7171.8|7168|7173.2|7170.4|7173.2|7170.4|7169.8|7166.4|144
1683521700000|2023-05-08 04:55:00|7173.5|7170.7|7172.2|7169.4|7174.5|7171.4|7171.5|7168|77
1683522000000|2023-05-08 05:00:00|7172.5|7168.7|7172.2|7169.4|7173.5|7170.4|7171.2|7168|97
1683522300000|2023-05-08 05:05:00|7171.8|7169|7170.5|7166.7|7174.2|7171.4|7169.8|7166.4|129
1683522600000|2023-05-08 05:10:00|7170.2|7167.4|7171.2|7168.4|7173.5|7170.4|7169.5|7166.2|103
1683522900000|2023-05-08 05:15:00|7172.2|7169.4|7171.2|7167.4|7173.2|7170.4|7169.5|7166.4|119
1683523200000|2023-05-08 05:20:00|7171.5|7167.7|7170.2|7167.4|7172.2|7169.4|7167.2|7164.4|185
1683523500000|2023-05-08 05:25:00|7169.5|7166.7|7169.5|7166.7|7170.7|7167.7|7168.2|7165.4|117
1683523800000|2023-05-08 05:30:00|7169.2|7166.4|7181.8|7178|7183.2|7180|7168.5|7165.5|429
1683524100000|2023-05-08 05:35:00|7181.2|7178.4|7180.2|7177.4|7184.7|7181.4|7179.2|7176.4|187
1683524400000|2023-05-08 05:40:00|7180.5|7176.7|7174.2|7171.4|7183.2|7180.4|7174.2|7170.9|175
1683524700000|2023-05-08 05:45:00|7173.8|7171|7174.2|7171.4|7176.8|7173.4|7173.2|7170|106
1683525000000|2023-05-08 05:50:00|7174.8|7171|7174.2|7171.4|7179.5|7176.4|7173.5|7170.4|116
1683525300000|2023-05-08 05:55:00|7175.5|7171.7|7181.5|7177.7|7181.5|7178.4|7174.2|7171.4|83
1683525600000|2023-05-08 06:00:00|7180.8|7178|7173.2|7170.4|7181.2|7178|7168.8|7165.9|261
1683525900000|2023-05-08 06:05:00|7173.5|7169.7|7182.2|7179.4|7183.2|7180.4|7172.5|7169.2|208
1683526200000|2023-05-08 06:10:00|7182.8|7179|7174.8|7171|7184.2|7181.4|7173.1|7170|868
1683526500000|2023-05-08 06:15:00|7174.5|7171.7|7174.1|7171.3|7175.8|7172.3|7170.8|7167.7|172
1683526800000|2023-05-08 06:20:00|7174.8|7171|7171.1|7168.3|7176.1|7173.3|7170.8|7168|103
1683527100000|2023-05-08 06:25:00|7171.8|7168|7171.8|7169|7173.8|7170.3|7169.1|7166.3|99
1683527400000|2023-05-08 06:30:00|7172.1|7168.3|7182.8|7180|7185.1|7182|7170.5|7167|317
1683527700000|2023-05-08 06:35:00|7183.1|7180.3|7190.1|7187.3|7190.8|7188|7183.1|7180.3|418
1683528000000|2023-05-08 06:40:00|7189.8|7187|7186.5|7182.7|7190.1|7187|7181.8|7179|173
1683528300000|2023-05-08 06:45:00|7186.1|7183.3|7192.1|7189.3|7193.1|7190|7181.1|7177.7|258
1683528600000|2023-05-08 06:50:00|7192.8|7189|7202.8|7199|7204.1|7201.3|7188.1|7185|674
1683528900000|2023-05-08 06:55:00|7202.1|7199.3|7203.1|7200.3|7211.1|7208.3|7198.1|7195|777
1683529200000|2023-05-08 07:00:00|7203.5|7200.7|7199.1|7196.3|7204.5|7201.3|7194|7190.7|619
1683529500000|2023-05-08 07:05:00|7199.5|7196.7|7203.1|7200.3|7207.5|7204.3|7198.1|7195.3|427
1683529800000|2023-05-08 07:10:00|7203.5|7199.7|7201.1|7198.3|7204.5|7201.7|7195.1|7192.3|299
1683530100000|2023-05-08 07:15:00|7201.5|7197.7|7209.1|7206.3|7211.8|7209|7201.1|7197.3|481
1683530400000|2023-05-08 07:20:00|7210.1|7207.3|7204.1|7201.3|7216.1|7213|7204.1|7200.7|566
1683530700000|2023-05-08 07:25:00|7204.5|7201.7|7220.1|7217.3|7221.1|7218.3|7203.1|7199.8|746
1683531000000|2023-05-08 07:30:00|7219.8|7217|7210.1|7207.3|7224.5|7221.7|7210.1|7206.7|954
1683531300000|2023-05-08 07:35:00|7211.1|7208|7224.5|7220.7|7225.5|7222.3|7210.8|7207|556
1683531600000|2023-05-08 07:40:00|7224.1|7221.3|7228.1|7225.3|7233.1|7230.3|7223.1|7220.3|931
1683531900000|2023-05-08 07:45:00|7228.5|7224.7|7233.1|7230.3|7234.1|7231.3|7225.1|7222|413
1683532200000|2023-05-08 07:50:00|7232.8|7230|7220.1|7217.3|7235.1|7232|7219.1|7216|462
1683532500000|2023-05-08 07:55:00|7219.1|7216.3|7227.8|7225|7228.8|7226|7216.1|7213|730
1683532800000|2023-05-08 08:00:00|7228.8|7226|7228.1|7225.3|7240.1|7237.3|7224.1|7221|851
1683533100000|2023-05-08 08:05:00|7229.1|7226.3|7232.8|7229|7236.8|7233.3|7227.1|7224|472
1683533400000|2023-05-08 08:10:00|7232.1|7229.3|7240.1|7237.3|7242.8|7240|7232.1|7229|602
1683533700000|2023-05-08 08:15:00|7239.1|7236.3|7248.1|7245.3|7249.4|7246.3|7235.1|7232|1551
1683534000000|2023-05-08 08:20:00|7246.1|7243.3|7253.1|7250.3|7258.1|7255|7235.8|7232|1531
1683534300000|2023-05-08 08:25:00|7253.8|7250|7243.3|7240.5|7254.4|7251.3|7240.8|7238|1079
1683534600000|2023-05-08 08:30:00|7243.5|7240.7|7266.8|7263|7268.1|7265|7239.1|7235.7|2304
1683534900000|2023-05-08 08:35:00|7266.5|7263.7|7270.5|7267.7|7277.1|7273.7|7259.4|7256.6|2641
1683535200000|2023-05-08 08:40:00|7271.5|7268.7|7266.5|7263.7|7275.8|7272.7|7260.1|7257.3|1030
1683535500000|2023-05-08 08:45:00|7266.8|7264|7259.5|7256.7|7267.5|7264.7|7258.8|7256|483
1683535800000|2023-05-08 08:50:00|7259.8|7256|7255.5|7251.7|7265.8|7262.7|7254.5|7251.3|968
1683536100000|2023-05-08 08:55:00|7255.1|7252.3|7247.1|7244.3|7256.1|7253.3|7240.5|7237|1562
1683536400000|2023-05-08 09:00:00|7247.8|7244|7252.6|7249.8|7261.6|7258.3|7242.1|7239|684
1683536700000|2023-05-08 09:05:00|7252.8|7250|7249.8|7247|7255.4|7252.3|7245.4|7242.3|452
1683537000000|2023-05-08 09:10:00|7250.1|7247.3|7259.8|7256|7263.4|7260.3|7248.1|7245|790
1683537300000|2023-05-08 09:15:00|7259.1|7256.3|7255.5|7252.7|7259.8|7256.7|7253.5|7250.3|332
1683537600000|2023-05-08 09:20:00|7254.5|7251.7|7249.5|7246.7|7255.8|7252.7|7246.5|7243.7|277
1683537900000|2023-05-08 09:25:00|7249.1|7246.3|7255.5|7252.7|7257.5|7254.7|7249.1|7246.3|268
1683538200000|2023-05-08 09:30:00|7256.8|7254|7267.5|7264.7|7269.5|7266.7|7256.5|7252.7|572
1683538500000|2023-05-08 09:35:00|7268.5|7265.7|7265.5|7262.7|7271.8|7268.7|7265.1|7262|300
1683538800000|2023-05-08 09:40:00|7266.1|7262.3|7277.4|7274.6|7278.1|7275.3|7265.5|7262.3|552
1683539100000|2023-05-08 09:45:00|7276.4|7273.6|7278.1|7274.3|7279.4|7276|7272.8|7269.5|707
1683539400000|2023-05-08 09:50:00|7278.4|7274.6|7277.4|7274.6|7282.1|7279.3|7275.8|7272.6|479
1683539700000|2023-05-08 09:55:00|7278.4|7275.6|7274.8|7272|7278.8|7275.6|7273.4|7270.6|228
1683540000000|2023-05-08 10:00:00|7275.4|7271.6|7288.4|7285.6|7289.1|7285.6|7275.1|7271.6|803
1683540300000|2023-05-08 10:05:00|7288.8|7285|7284.4|7281.6|7288.8|7285.6|7283.4|7280.1|423
1683540600000|2023-05-08 10:10:00|7284.1|7281.3|7287.4|7284.6|7289.9|7287|7283.4|7280.3|824
1683540900000|2023-05-08 10:15:00|7288.1|7285.3|7288.4|7285.6|7290.8|7287.3|7285.1|7282.3|510
1683541200000|2023-05-08 10:20:00|7289.1|7286.3|7284.4|7280.6|7289.4|7286.6|7278.4|7275.3|503
1683541500000|2023-05-08 10:25:00|7284.8|7281|7283.1|7280.3|7287.4|7284.6|7282.4|7279.3|287
1683541800000|2023-05-08 10:30:00|7283.4|7280.6|7288.1|7285.3|7288.1|7285.3|7279.4|7276.3|433
1683542100000|2023-05-08 10:35:00|7288.4|7285.6|7287.8|7284|7289.4|7286.3|7284.8|7281.8|169
1683542400000|2023-05-08 10:40:00|7287.4|7284.6|7297.4|7294.6|7299.4|7296|7286.1|7282.3|1288
1683542700000|2023-05-08 10:45:00|7298.1|7294.3|7292.1|7289.3|7298.8|7295.6|7288.4|7285.5|615
1683543000000|2023-05-08 10:50:00|7292.8|7290|7293.4|7290.6|7296.8|7293.6|7292.8|7290|228
1683543300000|2023-05-08 10:55:00|7294.8|7291|7302.4|7299.6|7308.7|7305.3|7294.4|7291|1199
1683543600000|2023-05-08 11:00:00|7303.4|7300.6|7302.8|7300|7304.8|7301.6|7297.8|7294.6|2730
1683543900000|2023-05-08 11:05:00|7302.4|7299.6|7304.8|7301|7308.1|7305|7302.1|7299.3|388
1683544200000|2023-05-08 11:10:00|7303.8|7300.6|7310.4|7307.6|7311.1|7308.3|7303.4|7300.6|812
1683544500000|2023-05-08 11:15:00|7310.8|7308|7318.4|7315.6|7320.6|7317.3|7310.1|7307.3|981
1683544800000|2023-05-08 11:20:00|7319.4|7316.6|7316.4|7313.6|7319.7|7316.6|7307.7|7304.9|798
1683545100000|2023-05-08 11:25:00|7317.7|7313.9|7317.4|7314.6|7324.7|7321.9|7313.7|7310.9|787
1683545400000|2023-05-08 11:30:00|7318.1|7315.3|7321.4|7318.6|7325.7|7322.6|7316.4|7313.6|693
1683545700000|2023-05-08 11:35:00|7322.1|7318.3|7325.1|7322.3|7326.4|7323.3|7320.4|7317.3|641
1683546000000|2023-05-08 11:40:00|7325.4|7322.6|7329.4|7326.6|7333.4|7330.6|7324.4|7321.3|1520
1683546300000|2023-05-08 11:45:00|7329.8|7327|7329.4|7326.6|7333.7|7330.6|7327.4|7324.6|494
1683546600000|2023-05-08 11:50:00|7329.1|7326.3|7320.4|7317.6|7334.1|7331|7320.4|7317.6|657
1683546900000|2023-05-08 11:55:00|7321.7|7317.9|7327.1|7324.3|7329.4|7326.3|7320.7|7317.6|586
1683547200000|2023-05-08 12:00:00|7326.1|7323.3|7327.1|7324.3|7331.4|7328.3|7320.4|7317.6|914
1683547500000|2023-05-08 12:05:00|7326.7|7323.9|7332.4|7329.6|7335.4|7332.6|7324.4|7321.3|868
1683547800000|2023-05-08 12:10:00|7333.1|7329.3|7333.4|7330.6|7338.4|7334.6|7332.4|7328.9|701
1683548100000|2023-05-08 12:15:00|7333.8|7331|7337.4|7333.6|7337.7|7334.6|7322.1|7319.3|1120
1683548400000|2023-05-08 12:20:00|7337.1|7334.3|7321.1|7317.3|7339.1|7336.3|7320.1|7317|1013
1683548700000|2023-05-08 12:25:00|7320.4|7317.6|7319.1|7316.3|7323.4|7320.3|7315.4|7312.6|941
1683549000000|2023-05-08 12:30:00|7318.1|7315.3|7304.7|7301.9|7323.7|7320.9|7297.7|7294.3|1921
1683549300000|2023-05-08 12:35:00|7304.1|7301.3|7295.1|7292.3|7305.6|7302.3|7292.7|7289.6|1367
1683549600000|2023-05-08 12:40:00|7294.4|7291.3|7293.1|7290.3|7301.6|7298.6|7291.1|7288.3|765
1683549900000|2023-05-08 12:45:00|7294.1|7291.3|7290.4|7287.6|7302.1|7298.9|7290.1|7287.3|1134
1683550200000|2023-05-08 12:50:00|7291.1|7287.3|7285.4|7282.6|7293.4|7290.6|7285.1|7282.3|1815
1683550500000|2023-05-08 12:55:00|7285.1|7282.3|7294.4|7291.6|7300.4|7296.9|7284.1|7281.3|1047
1683550800000|2023-05-08 13:00:00|7295.1|7291.3|7291.4|7288.6|7307.4|7303.9|7280.4|7277.3|2626
1683551100000|2023-05-08 13:05:00|7290.4|7287.6|7323.1|7320.3|7327.7|7324.9|7290.4|7287.6|3985
1683551400000|2023-05-08 13:10:00|7322.4|7319.6|7325.7|7322.9|7336.9|7333.6|7316.1|7313.3|4892
1683551700000|2023-05-08 13:15:00|7325.1|7322.3|7332.4|7329.6|7334.4|7331.6|7322.7|7319.9|1410
1683552000000|2023-05-08 13:20:00|7331.4|7328.6|7334.7|7331.9|7336.7|7333.6|7326.7|7323.6|1110
1683552300000|2023-05-08 13:25:00|7335.1|7331.3|7347.4|7344.6|7350.1|7346.6|7329.7|7326.3|3664
1683552600000|2023-05-08 13:30:00|7347.7|7344.9|7321.4|7318.6|7361.7|7358.9|7320.4|7317.6|7630
1683552900000|2023-05-08 13:35:00|7321|7318.2|7319.7|7316.9|7340.4|7337.3|7318.7|7315.9|2167
1683553200000|2023-05-08 13:40:00|7320.1|7316.3|7329.4|7326.6|7336.4|7333.6|7314.4|7311.3|1870
1683553500000|2023-05-08 13:45:00|7329.7|7325.9|7299.7|7295.9|7329.7|7326.6|7297.4|7294.2|2966
1683553800000|2023-05-08 13:50:00|7299|7296.2|7271.7|7268.9|7301.7|7298.9|7270.7|7267.6|3774
1683554100000|2023-05-08 13:55:00|7272.4|7269.6|7281|7278.2|7292.4|7289.2|7268.4|7265.6|3752
1683554400000|2023-05-08 14:00:00|7282|7279.2|7291.4|7287.6|7296.4|7293.6|7272.7|7269.6|3092
1683554700000|2023-05-08 14:05:00|7291|7288.2|7280|7277.2|7292|7289.2|7275.2|7271.9|1661
1683555000000|2023-05-08 14:10:00|7280.4|7277.6|7278|7275.2|7289.4|7286.2|7272.7|7269.6|1328
1683555300000|2023-05-08 14:15:00|7278.7|7274.9|7269.4|7266.6|7284|7281.2|7259.4|7256.6|3096
1683555600000|2023-05-08 14:20:00|7270|7267.2|7265.7|7262.9|7276.4|7273.6|7263|7259.9|1331
1683555900000|2023-05-08 14:25:00|7266.4|7263.6|7262.7|7258.9|7272|7269.2|7255.7|7252.9|1262
1683556200000|2023-05-08 14:30:00|7263|7259.2|7262|7258.2|7274.4|7271.6|7256|7253.2|1654
1683556500000|2023-05-08 14:35:00|7261.4|7258.6|7268.4|7264.6|7271|7267.6|7256|7252.9|1799
1683556800000|2023-05-08 14:40:00|7268|7265.2|7290|7287.2|7291|7288.2|7267|7263.9|2398
1683557100000|2023-05-08 14:45:00|7290.7|7286.9|7289|7286.2|7292.7|7289.2|7279.4|7276.6|1478
1683557400000|2023-05-08 14:50:00|7289.4|7286.6|7294.7|7290.9|7301|7298.2|7284.7|7281.2|2054
1683557700000|2023-05-08 14:55:00|7294.4|7291.6|7294|7291.2|7305.3|7302.5|7291.7|7288.7|1608
1683558000000|2023-05-08 15:00:00|7293.7|7290.9|7286.7|7282.9|7294|7291.2|7281.7|7278.5|1319
1683558300000|2023-05-08 15:05:00|7286|7283.2|7306|7303.2|7310.5|7307.2|7286|7283.2|1634
1683558600000|2023-05-08 15:10:00|7306.7|7302.9|7286.7|7283.9|7311|7308.2|7280.3|7277.5|1969
1683558900000|2023-05-08 15:15:00|7287|7284.2|7298|7295.2|7303.3|7300.5|7281|7277.9|997
1683559200000|2023-05-08 15:20:00|7298.3|7294.5|7310|7307.2|7311.3|7308.2|7289.3|7285.9|1252
1683559500000|2023-05-08 15:25:00|7309|7306.2|7313|7310.2|7315.7|7312.9|7307.7|7304.9|1484
1683559800000|2023-05-08 15:30:00|7312|7309.2|7305|7302.2|7314.7|7311.9|7301|7297.9|1899
1683560100000|2023-05-08 15:35:00|7304.3|7301.5|7306|7303.2|7316.3|7313.5|7301.3|7298.2|1410
1683560400000|2023-05-08 15:40:00|7305.3|7302.5|7305|7302.2|7310|7306.9|7296|7293.2|1253
1683560700000|2023-05-08 15:45:00|7305.3|7301.5|7308|7305.2|7310.3|7307.2|7302.3|7299.2|670
1683561000000|2023-05-08 15:50:00|7308.4|7305.6|7309|7306.2|7316.7|7313.9|7302|7299.2|981
1683561300000|2023-05-08 15:55:00|7308|7305.2|7310.7|7307.9|7311|7308.2|7303|7299.5|843
1683561600000|2023-05-08 16:00:00|7310|7306.9|7304|7301.2|7316.3|7313.2|7303.3|7299.9|1144
1683561900000|2023-05-08 16:05:00|7303.7|7300.9|7308.7|7305.9|7315.7|7312.9|7302.7|7299.5|821
1683562200000|2023-05-08 16:10:00|7309|7306.2|7306.3|7302.5|7309|7306.2|7302|7299.2|813
1683562500000|2023-05-08 16:15:00|7306|7302.2|7296.7|7293.9|7306|7302.5|7288.3|7285.5|2747
1683562800000|2023-05-08 16:20:00|7297|7294.2|7302|7299.2|7304.3|7301.5|7295.3|7292.2|976
1683563100000|2023-05-08 16:25:00|7302.3|7298.5|7297.7|7294.9|7303|7299.7|7290.3|7287.5|975
1683563400000|2023-05-08 16:30:00|7298.3|7294.5|7306.3|7302.5|7307.3|7304.2|7295.7|7292.9|1334
1683563700000|2023-05-08 16:35:00|7306.8|7303.5|7319.3|7315.5|7322|7319.2|7303.3|7300.5|2198
1683564000000|2023-05-08 16:40:00|7319|7316.2|7303.3|7299.5|7320.5|7317.5|7299.3|7296.2|1002
1683564300000|2023-05-08 16:45:00|7303|7300.2|7289.7|7285.9|7312.3|7309.5|7288.5|7285.2|915
1683564600000|2023-05-08 16:50:00|7289|7286.2|7295|7292.2|7300|7296.5|7288.7|7285.9|849
1683564900000|2023-05-08 16:55:00|7294.5|7291.2|7298|7295.2|7300.7|7297.9|7293|7289.9|1028
1683565200000|2023-05-08 17:00:00|7297.7|7294.9|7292.6|7289.8|7304|7301.2|7291.6|7288.8|820
1683565500000|2023-05-08 17:05:00|7293|7290.2|7298|7294.2|7301.3|7298.2|7291.3|7287.8|662
1683565800000|2023-05-08 17:10:00|7297.6|7294.8|7304|7301.2|7313|7309.8|7297|7293.7|824
1683566100000|2023-05-08 17:15:00|7304.6|7300.8|7307|7304.2|7309|7305.8|7300|7297.2|605
1683566400000|2023-05-08 17:20:00|7306.6|7303.2|7316.6|7313.8|7318.6|7315.5|7306|7303.2|877
1683566700000|2023-05-08 17:25:00|7317|7313.2|7323.3|7320.5|7331.6|7328.8|7314.6|7311.5|1359
1683567000000|2023-05-08 17:30:00|7323.6|7320.8|7329.6|7326.8|7330.8|7327.8|7321.6|7318.8|831
1683567300000|2023-05-08 17:35:00|7330|7327.2|7328.6|7325.8|7333.6|7330.2|7324.3|7320.8|1048
1683567600000|2023-05-08 17:40:00|7329|7326.2|7323.6|7320.8|7330|7326.8|7320|7317.2|1126
1683567900000|2023-05-08 17:45:00|7324.3|7321.5|7334.6|7331.8|7335.6|7332.2|7321.6|7318.8|1424
1683568200000|2023-05-08 17:50:00|7335|7332.2|7322|7318.2|7336|7333.2|7321|7317.8|937
1683568500000|2023-05-08 17:55:00|7321.6|7318.8|7326|7323.2|7332|7329.2|7321|7318.2|1116
1683568800000|2023-05-08 18:00:00|7326.3|7323.5|7309|7305.2|7329|7325.5|7306.6|7303.2|2623
1683569100000|2023-05-08 18:05:00|7308.3|7305.5|7310.3|7307.5|7313.6|7310.8|7295.6|7292.8|2407
1683569400000|2023-05-08 18:10:00|7311.3|7308.5|7324|7321.2|7325.6|7322.5|7307.3|7303.8|1870
1683569700000|2023-05-08 18:15:00|7323.6|7320.2|7320.3|7317.5|7326.6|7323.8|7311|7308.2|1814
1683570000000|2023-05-08 18:20:00|7320|7317.2|7331.3|7328.5|7336|7333.2|7319.3|7316.2|3121
1683570300000|2023-05-08 18:25:00|7331|7328.2|7305.3|7302.5|7336.6|7333.2|7303|7299.8|9725
1683570600000|2023-05-08 18:30:00|7306.3|7302|7308.6|7305.8|7309.8|7306.8|7301.6|7298.8|2292
1683570900000|2023-05-08 18:35:00|7309.3|7305.5|7310.6|7307.8|7313.3|7310.5|7308.3|7305.5|1149
1683571200000|2023-05-08 18:40:00|7310|7307.2|7305.6|7302.8|7310|7307.2|7304|7300.8|602
1683571500000|2023-05-08 18:45:00|7306.3|7302.5|7306.6|7303.8|7307.6|7304.5|7299.3|7296.5|411
1683571800000|2023-05-08 18:50:00|7306.3|7303.5|7303|7300.2|7307.6|7304.5|7302.3|7299.5|286
1683572100000|2023-05-08 18:55:00|7303.3|7300.5|7303.6|7300.8|7306.8|7303.8|7302|7299.2|381
1683572400000|2023-05-08 19:00:00|7304|7301.2|7301.6|7298.8|7304|7301.2|7299|7295.8|861
1683572700000|2023-05-08 19:05:00|7301.3|7298.5|7300|7296.2|7304|7301.2|7299|7295.8|210
1683573000000|2023-05-08 19:10:00|7299.3|7296.5|7291.3|7288.5|7302.6|7299.2|7291|7288.2|1721
1683573300000|2023-05-08 19:15:00|7291|7288.2|7294|7291.2|7296|7292.8|7289|7286.2|1647
1683573600000|2023-05-08 19:20:00|7294.3|7291.5|7285.3|7282.5|7295.6|7292.3|7284.9|7282.1|1270
1683573900000|2023-05-08 19:25:00|7284.9|7282.1|7278.6|7275.8|7285.3|7282.5|7277.3|7274.5|2098
1683574200000|2023-05-08 19:30:00|7278.9|7276.1|7282.3|7279.5|7284.6|7281.8|7278.6|7275.8|906
1683574500000|2023-05-08 19:35:00|7282.6|7279.8|7278.6|7275.8|7283.8|7280.5|7278.3|7275.5|434
1683574800000|2023-05-08 19:40:00|7278.3|7275.5|7286.3|7283.5|7288.3|7285.1|7278.3|7275.5|636
1683575100000|2023-05-08 19:45:00|7286.9|7283.1|7277.6|7274.8|7287.3|7284.1|7277.3|7274.5|597
1683575400000|2023-05-08 19:50:00|7276.6|7273.8|7279.3|7276.5|7279.6|7276.5|7274.6|7271.5|687
1683575700000|2023-05-08 19:55:00|7279.9|7276.1|7277.9|7275.1|7282.9|7279.8|7276.3|7273.5|473
1683576000000|2023-05-08 20:00:00|7278.3|7275.5|7276.3|7273.5|7280.6|7277.5|7275.9|7272.5|197
1683576300000|2023-05-08 20:05:00|7275.9|7273.1|7277.9|7275.1|7279.9|7277.1|7271.9|7268.1|849
1683576600000|2023-05-08 20:10:00|7278.3|7275.5|7279.3|7276.5|7281.3|7278.1|7277.9|7275.1|143
1683576900000|2023-05-08 20:15:00|7278.9|7276.1|7278.9|7275.1|7280.3|7277.1|7277.9|7275.1|165
1683577200000|2023-05-08 20:20:00|7279.3|7275.5|7276.9|7274.1|7279.3|7275.5|7273.3|7269.8|167
1683577500000|2023-05-08 20:25:00|7277.3|7273.5|7274.3|7271.5|7279.3|7276.5|7273.9|7270.8|95
1683577800000|2023-05-08 20:30:00|7274.9|7271.1|7274.9|7271.1|7276.9|7274.1|7273.3|7270.1|125
1683578100000|2023-05-08 20:35:00|7274.3|7271.5|7273.3|7270.5|7275.3|7272.1|7272.9|7270.1|40
1683578400000|2023-05-08 20:40:00|7272.9|7270.1|7274.9|7272.1|7276.4|7273.1|7271.9|7269.1|149
1683578700000|2023-05-08 20:45:00|7275.3|7272.5|7273.9|7271.1|7276.3|7273.1|7272.9|7269.8|83
1683579000000|2023-05-08 20:50:00|7274.3|7270.5|7272.9|7270.1|7276.9|7273.8|7272.9|7270.1|173
1683579300000|2023-05-08 20:55:00|7273.9|7270.5|7275.6|7272.8|7276.1|7273.1|7272.9|7270|1049
1683583200000|2023-05-08 22:00:00|7279.9|7276.1|7291.6|7288.8|7296.3|7292.8|7279.9|7275.5|185
1683583500000|2023-05-08 22:05:00|7291.3|7288.5|7292.6|7289.8|7292.9|7289.8|7290.9|7288.1|68
1683583800000|2023-05-08 22:10:00|7293.2|7290.4|7292.6|7289.8|7295.6|7292.8|7292.6|7289.8|64
1683584100000|2023-05-08 22:15:00|7292.9|7289.1|7293.6|7290.8|7293.6|7290.8|7291.2|7287.8|30
1683584400000|2023-05-08 22:20:00|7293.9|7291.1|7292.6|7288.8|7294.9|7291.8|7291.6|7288.1|29
1683584700000|2023-05-08 22:25:00|7292.2|7289.4|7295.6|7292.8|7295.6|7292.8|7291.6|7288.1|41
1683585000000|2023-05-08 22:30:00|7295.2|7292.4|7289.6|7286.8|7295.2|7292.4|7288.6|7285.4|77
1683585300000|2023-05-08 22:35:00|7288.9|7285.8|7288.6|7285.8|7290.6|7286.8|7287.6|7284.4|61
1683585600000|2023-05-08 22:40:00|7288.9|7286.1|7290.6|7287.8|7291.6|7288.8|7288.9|7285.8|39
1683585900000|2023-05-08 22:45:00|7290.2|7287.4|7288.6|7285.8|7290.2|7287.4|7287.6|7284.8|31
1683586200000|2023-05-08 22:50:00|7289.6|7286.3|7287.6|7283.8|7289.9|7286.8|7286.6|7283.3|50
1683586500000|2023-05-08 22:55:00|7287.9|7284.1|7288.6|7285.8|7288.6|7285.8|7287.2|7283.9|12
1683586800000|2023-05-08 23:00:00|7289.6|7286.8|7294.6|7291.8|7294.9|7291.8|7289.6|7286.8|68
1683587100000|2023-05-08 23:05:00|7294.9|7290.8|7293.6|7290.8|7294.9|7291.8|7293.6|7290.8|22
1683587400000|2023-05-08 23:10:00|7294.9|7291.1|7291.6|7287.8|7294.9|7291.8|7290.6|7287.8|54
1683587700000|2023-05-08 23:15:00|7291.2|7287.4|7291.2|7287.4|7291.9|7288.8|7290.6|7287.4|22
1683588000000|2023-05-08 23:20:00|7290.6|7287.8|7292.2|7288.4|7292.9|7290.1|7290.6|7287.3|38
1683588300000|2023-05-08 23:25:00|7292.6|7289.8|7293.6|7290.8|7293.9|7290.8|7291.9|7288.8|46
1683588600000|2023-05-08 23:30:00|||||||||9
1683588900000|2023-05-08 23:35:00|7293.2|7289.4|7294.6|7291.8|7295.2|7292.1|7293.2|7289.4|49
1683589200000|2023-05-08 23:40:00|7294.9|7291.1|7295.6|7292.8|7295.6|7292.8|7293.2|7289.4|42
1683589500000|2023-05-08 23:45:00|7296.6|7293.4|7291.6|7288.8|7296.6|7293.4|7291.6|7288.1|51
1683589800000|2023-05-08 23:50:00|7291.9|7288.1|7292.9|7290.1|7292.9|7290.1|7290.9|7287.8|39
1683590100000|2023-05-08 23:55:00|7293.2|7290.4|7292.6|7289.8|7293.9|7290.8|7292.6|7289.4|24
1683590400000|2023-05-09 00:00:00|7291.9|7288.8|7285.6|7282.8|7298.2|7295.4|7284.6|7281.1|534
1683590700000|2023-05-09 00:05:00|7285.9|7283.1|7292.6|7289.8|7293.9|7290.8|7284.6|7281.4|148
1683591000000|2023-05-09 00:10:00|7293.2|7289.4|7288.2|7285.4|7293.9|7290.8|7285.7|7282.4|73
1683591300000|2023-05-09 00:15:00|7288.6|7285.8|7289.6|7286.8|7290.6|7287.4|7286.2|7282.4|60
1683591600000|2023-05-09 00:20:00|7289.2|7286.4|7286.2|7283.4|7289.6|7286.8|7285.2|7282.4|50
1683591900000|2023-05-09 00:25:00|7285.9|7283.1|7288.6|7285.8|7290.6|7287.1|7285.6|7282.3|51
1683592200000|2023-05-09 00:30:00|7288.9|7286.1|7292.6|7289.8|7293.9|7290.8|7288.9|7285.8|100
1683592500000|2023-05-09 00:35:00|7293.9|7290.1|7291.5|7288.7|7294.2|7291.4|7288.9|7286.1|53
1683592800000|2023-05-09 00:40:00|7291.2|7288.4|7291.9|7289.1|7293.5|7290.7|7289.5|7286.7|48
1683593100000|2023-05-09 00:45:00|7291.5|7288.7|7290.5|7287.7|7294.5|7291.7|7286.4|7283.1|368
1683593400000|2023-05-09 00:50:00|7290.2|7287.4|7290.5|7287.7|7292|7289.1|7288.5|7285.4|53
1683593700000|2023-05-09 00:55:00|7290.2|7287.4|7293.5|7289.7|7294.5|7291.7|7288.9|7285.7|103
1683594000000|2023-05-09 01:00:00|7292.9|7290.1|7288.5|7285.7|7294.5|7291.7|7281.2|7278.4|407
1683594300000|2023-05-09 01:05:00|7287.5|7284.7|7288.5|7285.7|7290.2|7287.4|7284.5|7281.7|216
1683594600000|2023-05-09 01:10:00|7289.5|7286.7|7287.5|7283.7|7292.5|7289.4|7286.9|7283.7|115
1683594900000|2023-05-09 01:15:00|7287.2|7284.4|7288.5|7285.7|7290.5|7287.7|7286.2|7283.4|83
1683595200000|2023-05-09 01:20:00|7289.2|7285.4|7281.9|7278.1|7289.9|7286.7|7279.5|7276.4|178
1683595500000|2023-05-09 01:25:00|7281.2|7278.4|7279.5|7276.7|7282.5|7279.4|7276.5|7273.4|155
1683595800000|2023-05-09 01:30:00|7279.2|7276.4|7275.5|7272.7|7284.5|7281.4|7274.2|7271.4|177
1683596100000|2023-05-09 01:35:00|7275.2|7272.4|7270.5|7266.7|7275.9|7272.7|7269.5|7266.4|214
1683596400000|2023-05-09 01:40:00|7269.9|7267.1|7268.5|7265.7|7270.2|7267.1|7265.5|7262.4|181
1683596700000|2023-05-09 01:45:00|7268.9|7265.1|7259.5|7256.7|7269.9|7266.7|7257.5|7254.7|264
1683597000000|2023-05-09 01:50:00|7259.9|7257.1|7267.5|7264.7|7268.5|7265.7|7258.5|7255.4|234
1683597300000|2023-05-09 01:55:00|7268.2|7264.4|7268.5|7265.7|7270.5|7267.4|7266.5|7263.7|104
1683597600000|2023-05-09 02:00:00|7269.2|7265.4|7274.2|7271.4|7275.9|7272.7|7268.5|7265.4|143
1683597900000|2023-05-09 02:05:00|7273.5|7270.7|7279.5|7276.7|7279.9|7276.7|7273.2|7270.4|123
1683598200000|2023-05-09 02:10:00|7280.2|7277.4|7280.2|7277.4|7282.5|7279.7|7279.5|7276.4|163
1683598500000|2023-05-09 02:15:00|7279.9|7277.1|7292.5|7289.7|7293.5|7290.7|7277.2|7274.1|371
1683598800000|2023-05-09 02:20:00|7293.2|7289.4|7298.2|7294.4|7298.2|7294.7|7292.5|7289.4|159
1683599100000|2023-05-09 02:25:00|7297.5|7294.7|7295.2|7291.4|7298.5|7295.4|7293.5|7290.4|136
1683599400000|2023-05-09 02:30:00|7294.9|7292.1|7296.5|7293.7|7299.5|7296.7|7293.5|7290.1|183
1683599700000|2023-05-09 02:35:00|7297.2|7294.4|7296.2|7292.4|7297.5|7294.7|7291.5|7288.4|95
1683600000000|2023-05-09 02:40:00|7295.5|7292.7|7300.2|7297.4|7300.7|7297.7|7294.2|7291.4|143
1683600300000|2023-05-09 02:45:00|7300.5|7297.7|7297.5|7294.7|7303.5|7300.1|7297.2|7293.7|258
1683600600000|2023-05-09 02:50:00|7296.2|7293.4|7292.5|7288.7|7296.5|7293.4|7290.5|7287.4|159
1683600900000|2023-05-09 02:55:00|7292.2|7288.4|7293.5|7290.7|7294.2|7290.7|7290.2|7287.4|58
1683601200000|2023-05-09 03:00:00|7293.9|7290.1|7288.5|7285.7|7293.9|7290.7|7284.5|7281.4|249
1683601500000|2023-05-09 03:05:00|7288.9|7285.1|7284.2|7280.4|7290.5|7287.4|7283.5|7280.4|54
1683601800000|2023-05-09 03:10:00|7283.5|7280.7|7285.2|7282.4|7288.5|7285.7|7283.2|7280.4|123
1683602100000|2023-05-09 03:15:00|7285.5|7282.7|7287.5|7284.7|7288.5|7285.7|7285.2|7282|41
1683602400000|2023-05-09 03:20:00|7287.9|7284.1|7283.5|7280.7|7287.9|7284.4|7282.2|7279.4|69
1683602700000|2023-05-09 03:25:00|7283.2|7280.4|7281.2|7277.4|7284.2|7280.7|7278.8|7276|153
1683603000000|2023-05-09 03:30:00|7280.8|7278|7284.5|7281.7|7287.5|7284.7|7280.5|7277.4|173
1683603300000|2023-05-09 03:35:00|7284.8|7281|7282.5|7279.7|7284.8|7281|7281.5|7278.2|103
1683603600000|2023-05-09 03:40:00|7282.2|7279.4|7285.5|7282.7|7286.8|7283.7|7282.2|7279.4|65
1683603900000|2023-05-09 03:45:00|7284.5|7281.7|7282.5|7279.7|7285.2|7282.4|7282.2|7279.4|37
1683604200000|2023-05-09 03:50:00|7283.2|7280.4|7285.5|7282.7|7286.2|7282.7|7283.2|7280.4|25
1683604500000|2023-05-09 03:55:00|7286.2|7282.4|7289.5|7286.7|7291.2|7288.4|7285.2|7282.4|129
1683604800000|2023-05-09 04:00:00|7290.2|7287.4|7289.2|7285.4|7290.2|7287.4|7288.2|7285.4|63
1683605100000|2023-05-09 04:05:00|7288.8|7286|7287.5|7284.7|7289.2|7286.4|7287.2|7284.4|18
1683605400000|2023-05-09 04:10:00|7287.2|7284.4|7288.5|7285.7|7288.5|7285.7|7286.2|7283.4|21
1683605700000|2023-05-09 04:15:00|7289.2|7286.4|7289.5|7286.7|7290.5|7287.4|7288.5|7285.7|25
1683606000000|2023-05-09 04:20:00|7289.2|7286.4|7290.2|7287.4|7290.5|7287.4|7288.2|7285.4|17
1683606300000|2023-05-09 04:25:00|7289.5|7286.7|7289.5|7286.7|7290.5|7287.7|7289.5|7286.4|14
1683606600000|2023-05-09 04:30:00|7289.8|7287|7284.5|7281.7|7290.5|7287.7|7283.5|7280.4|93
1683606900000|2023-05-09 04:35:00|7285.2|7281.4|7286.5|7283.7|7287.5|7284.7|7284.5|7281.4|29
1683607200000|2023-05-09 04:40:00|7287.2|7283.4|7285.2|7281.4|7287.2|7284.4|7284.5|7281.4|19
1683607500000|2023-05-09 04:45:00|7285.5|7282.4|7286.5|7283.7|7289.5|7286.7|7285.5|7282.4|30
1683607800000|2023-05-09 04:50:00|7287.2|7283.4|7284.5|7281.7|7287.5|7283.7|7284.2|7280.4|47
1683608100000|2023-05-09 04:55:00|7284.8|7281|7281.5|7278.7|7284.8|7281.7|7281.2|7277.4|61
1683608400000|2023-05-09 05:00:00|7280.5|7277.7|7278.5|7275.7|7281.8|7278.7|7277.3|7274|137
1683608700000|2023-05-09 05:05:00|7279.2|7276.4|7279.5|7276.7|7280.5|7277|7277.5|7274.4|54
1683609000000|2023-05-09 05:10:00|7279.8|7277|7278.5|7275.7|7280.5|7277.4|7278.5|7275.4|41
1683609300000|2023-05-09 05:15:00|7279.2|7275.4|7283.5|7280.7|7283.5|7280.7|7278.5|7275.4|92
1683609600000|2023-05-09 05:20:00|7283.8|7280|7280.5|7277.7|7283.8|7280.7|7280.5|7277.3|91
1683609900000|2023-05-09 05:25:00|7280.8|7277|7280.5|7277.7|7280.8|7277.7|7277.1|7274|53
1683610200000|2023-05-09 05:30:00|7280.1|7277.3|7266.5|7263.7|7280.1|7277.3|7265.1|7262|335
1683610500000|2023-05-09 05:35:00|7266.1|7263.3|7269.5|7266.7|7271.5|7268|7266.1|7263|152
1683610800000|2023-05-09 05:40:00|7270.5|7267.7|7263.5|7260.7|7271.8|7269|7262.5|7259.3|210
1683611100000|2023-05-09 05:45:00|7264.5|7261.7|7256.5|7253.7|7266.1|7263|7255.5|7252.3|265
1683611400000|2023-05-09 05:50:00|7257.1|7253.3|7246.5|7243.7|7257.8|7255|7246.1|7243.3|501
1683611700000|2023-05-09 05:55:00|7247.1|7243.3|7244.5|7241.7|7250.5|7247.3|7242.5|7239.3|288
1683612000000|2023-05-09 06:00:00|7244.8|7241|7257.5|7254.7|7259.1|7255.7|7244.2|7240.7|529
1683612300000|2023-05-09 06:05:00|7258.1|7254.3|7252.8|7249|7262.8|7259.4|7249.1|7245.7|282
1683612600000|2023-05-09 06:10:00|7251.5|7248.7|7252.8|7250|7257.8|7254.7|7251.5|7248.7|189
1683612900000|2023-05-09 06:15:00|7252.5|7249.7|7255.8|7253|7259.8|7256.7|7252.5|7249|160
1683613200000|2023-05-09 06:20:00|7256.1|7253.3|7255.5|7252.7|7258.8|7255.7|7253.5|7250.3|185
1683613500000|2023-05-09 06:25:00|7256.1|7252.3|7258.5|7254.7|7264.5|7260.7|7253.8|7250.7|286
1683613800000|2023-05-09 06:30:00|7258.8|7255.7|7271.8|7268|7272.8|7269.3|7258.5|7255|359
1683614100000|2023-05-09 06:35:00|7271.1|7268.3|7268.5|7265.7|7275.8|7272.7|7267.5|7264.7|269
1683614400000|2023-05-09 06:40:00|7268.8|7266|7267.5|7264.7|7270.5|7267.7|7264.8|7262|255
1683614700000|2023-05-09 06:45:00|7267.8|7265|7259.5|7256.7|7271.8|7268.3|7258.8|7255.7|274
1683615000000|2023-05-09 06:50:00|7258.8|7256|7256.5|7253.7|7265.8|7262.7|7255.1|7252.3|309
1683615300000|2023-05-09 06:55:00|7256.8|7253|7250.5|7247.7|7256.8|7253.7|7246.1|7243.3|509
1683615600000|2023-05-09 07:00:00|7250.1|7247.3|7259.1|7255.3|7261.5|7258.3|7248.1|7244.3|833
1683615900000|2023-05-09 07:05:00|7258.8|7256|7259.1|7256.3|7265.8|7262.7|7255.5|7252.3|450
1683616200000|2023-05-09 07:10:00|7260.1|7257|7269.5|7266.7|7274.5|7271.7|7258.5|7255.2|528
1683616500000|2023-05-09 07:15:00|7269.1|7266.3|7278.8|7275|7286.5|7282.7|7269.1|7266.3|778
1683616800000|2023-05-09 07:20:00|7278.5|7274.7|7260.5|7256.7|7278.5|7275.7|7258.1|7255.3|566
1683617100000|2023-05-09 07:25:00|7259.5|7256.3|7258.5|7255.7|7266.6|7263.3|7255.1|7252.3|466
1683617400000|2023-05-09 07:30:00|7257.5|7254.7|7245.5|7242.7|7259.5|7256.3|7244.8|7242|431
1683617700000|2023-05-09 07:35:00|7244.5|7241.7|7240.8|7238|7249.8|7246|7239.1|7236|719
1683618000000|2023-05-09 07:40:00|7240.5|7237.7|7240.5|7237.7|7240.8|7238|7230.8|7227.7|1007
1683618300000|2023-05-09 07:45:00|7241.5|7238.7|7228.5|7225.7|7242.5|7239.7|7226.5|7223.7|935
1683618600000|2023-05-09 07:50:00|7229.1|7225.3|7228.5|7225.7|7238.5|7235.7|7227.1|7223.7|626
1683618900000|2023-05-09 07:55:00|7229.5|7226.6|7214.5|7211.7|7231|7227.7|7212.1|7209|1125
1683619200000|2023-05-09 08:00:00|7214.8|7212|7237.5|7234.7|7244.8|7241.7|7214.8|7212|1284
1683619500000|2023-05-09 08:05:00|7237.1|7234.3|7253.1|7250.3|7253.5|7250.3|7235.5|7232.7|649
1683619800000|2023-05-09 08:10:00|7253.5|7249.7|7234.4|7231.6|7254.1|7251.3|7231.4|7228.1|833
1683620100000|2023-05-09 08:15:00|7235.1|7231.3|7221.4|7218.6|7239.4|7236.6|7221.4|7218.3|825
1683620400000|2023-05-09 08:20:00|7221.1|7217.3|7223.4|7220.6|7226.1|7222.6|7213.4|7210.3|907
1683620700000|2023-05-09 08:25:00|7222.4|7219.6|7218.4|7215.6|7232.6|7229.6|7216.4|7213.3|1515
1683621000000|2023-05-09 08:30:00|7218.1|7215.3|7217.1|7213.3|7226.4|7223.3|7207.9|7204.6|1502
1683621300000|2023-05-09 08:35:00|7216.4|7213.6|7233.8|7231|7239.8|7237|7216.4|7213.3|1522
1683621600000|2023-05-09 08:40:00|7234.4|7231.6|7233.1|7229.3|7249.1|7246|7232.4|7229.3|1851
1683621900000|2023-05-09 08:45:00|7232.4|7229.6|7234.4|7231.6|7241.4|7238.6|7231.4|7228.3|435
1683622200000|2023-05-09 08:50:00|7235.1|7231.3|7240.1|7236.3|7242.1|7239.3|7232.4|7229|327
1683622500000|2023-05-09 08:55:00|7239.4|7236.6|7231.4|7228.6|7241.4|7238.6|7230.1|7227.3|280
1683622800000|2023-05-09 09:00:00|7231.1|7228.3|7257.4|7254.6|7259.4|7256.6|7230.4|7227.3|996
1683623100000|2023-05-09 09:05:00|7257.8|7254|7267.4|7263.6|7276.1|7273.3|7253.4|7250.3|1268
1683623400000|2023-05-09 09:10:00|7266.4|7264.6|7257.4|7254.6|7276.4|7273.6|7257.4|7254.1|933
1683623700000|2023-05-09 09:15:00|7257.8|7254|7258.4|7255.6|7264.4|7261.6|7248.8|7246|669
1683624000000|2023-05-09 09:20:00|7259.1|7255.3|7253.4|7250.6|7259.4|7256.6|7250.4|7246.6|280
1683624300000|2023-05-09 09:25:00|7253.1|7250.3|7255.8|7252|7257.4|7253.6|7247.4|7244.3|555
1683624600000|2023-05-09 09:30:00|7253.8|7251|7261.8|7258|7262.4|7259|7249.4|7246.6|341
1683624900000|2023-05-09 09:35:00|7261.4|7258.6|7246.4|7243.6|7261.8|7258.6|7243.1|7239.6|516
1683625200000|2023-05-09 09:40:00|7244.8|7241|7241.4|7238.6|7248.8|7246|7239.1|7236.3|369
1683625500000|2023-05-09 09:45:00|7242.1|7238.3|7239.4|7235.6|7247.4|7244.6|7238.4|7235.1|319
1683625800000|2023-05-09 09:50:00|7238.4|7235.1|7241.4|7238.6|7245.4|7242.3|7234.1|7231|413
1683626100000|2023-05-09 09:55:00|7242.1|7239.3|7245.4|7242.6|7249.8|7247|7241.4|7238.3|237
1683626400000|2023-05-09 10:00:00|7245.8|7242|7245.4|7242.6|7250.8|7247.6|7240.4|7237.3|380
1683626700000|2023-05-09 10:05:00|7245.1|7242.3|7247.7|7244.9|7252.4|7249.6|7241.4|7238|524
1683627000000|2023-05-09 10:10:00|7248.4|7245.6|7266.4|7263.6|7268.1|7265.3|7248.1|7244.3|763
1683627300000|2023-05-09 10:15:00|7265.4|7262.6|7246.4|7243.6|7265.4|7262.6|7245.1|7242.3|493
1683627600000|2023-05-09 10:20:00|7247.4|7244|7243.4|7240.6|7247.4|7244.6|7240.4|7237.6|354
1683627900000|2023-05-09 10:25:00|7244.4|7241.6|7241.4|7238.6|7247.8|7244.6|7239.1|7236.3|217
1683628200000|2023-05-09 10:30:00|7241.8|7237.6|7237.8|7235|7242.8|7239.6|7235.4|7232.3|352
1683628500000|2023-05-09 10:35:00|7238.1|7235.3|7244.8|7242|7245.8|7242.6|7233.8|7231|265
1683628800000|2023-05-09 10:40:00|7245.8|7241.6|7247.4|7244.6|7249.8|7246.6|7243.4|7240.3|243
1683629100000|2023-05-09 10:45:00|7247.8|7244|7250.4|7247.6|7253.8|7250.3|7244.8|7241.6|282
1683629400000|2023-05-09 10:50:00|7250.8|7248|7249.4|7246.6|7253.8|7250.6|7244.8|7242|193
1683629700000|2023-05-09 10:55:00|7250.4|7247.6|7250.8|7248|7252.8|7249.3|7246.8|7244|153
1683630000000|2023-05-09 11:00:00|7250.4|7247.6|7246.4|7243.6|7254.1|7251.3|7246.1|7242.6|320
1683630300000|2023-05-09 11:05:00|7247.4|7244.6|7229.4|7226.6|7247.4|7244.6|7225.4|7222.6|1408
1683630600000|2023-05-09 11:10:00|7229.1|7226.3|7234.4|7231.6|7234.8|7231.6|7226.1|7223|298
1683630900000|2023-05-09 11:15:00|7233.4|7230.6|7233.4|7230.6|7234.4|7231|7227.4|7224.3|228
1683631200000|2023-05-09 11:20:00|7233.8|7230|7237.4|7234.6|7237.8|7234.6|7230.1|7227.3|292
1683631500000|2023-05-09 11:25:00|7236.4|7233.6|7238.1|7235.3|7244.7|7241.6|7235.4|7232.3|601
1683631800000|2023-05-09 11:30:00|7237.7|7234.9|7231.1|7228.3|7240.1|7237.3|7230.7|7227.3|329
1683632100000|2023-05-09 11:35:00|7230.7|7227.9|7229.1|7226.3|7239.1|7235.9|7227.1|7223.9|308
1683632400000|2023-05-09 11:40:00|7228.7|7225.9|7229.1|7226.3|7233.7|7230.9|7226.4|7223.3|365
1683632700000|2023-05-09 11:45:00|7229.7|7225.9|7238.7|7235.9|7239.7|7236.9|7228.4|7225.3|453
1683633000000|2023-05-09 11:50:00|7238.4|7235.6|7229.1|7226.3|7239.1|7236.3|7226.4|7223.3|324
1683633300000|2023-05-09 11:55:00|7230.1|7225.3|7234.7|7231.9|7234.7|7231.9|7229.1|7225.3|212
1683633600000|2023-05-09 12:00:00|7234.1|7231.3|7237.1|7234.3|7245.1|7242.3|7233.4|7230.3|572
1683633900000|2023-05-09 12:05:00|7238.1|7235.3|7245.1|7242.3|7249.7|7246.9|7233.1|7229.9|506
1683634200000|2023-05-09 12:10:00|7245.4|7241.6|7245.1|7242.3|7250.4|7247.3|7240.1|7236.9|852
1683634500000|2023-05-09 12:15:00|7245.4|7242.6|7244.1|7241.3|7250.1|7247.3|7241.1|7238.3|373
1683634800000|2023-05-09 12:20:00|7245.7|7241.9|7231.4|7227.6|7246.1|7242.9|7219.8|7216.6|1823
1683635100000|2023-05-09 12:25:00|7230.8|7228|7234.4|7231.6|7239.4|7236.6|7227.8|7224.6|520
1683635400000|2023-05-09 12:30:00|7233.8|7231|7238.1|7235.3|7239.1|7236.3|7227.8|7225|1719
1683635700000|2023-05-09 12:35:00|7239.1|7236.3|7232.1|7229.3|7241.8|7239|7228.1|7224.9|586
1683636000000|2023-05-09 12:40:00|7232.7|7229.9|7244.4|7241.6|7248.6|7245.6|7230.9|7227.6|689
1683636300000|2023-05-09 12:45:00|7245.1|7241.3|7254.1|7251.3|7262.1|7259.3|7244.1|7240.9|1173
1683636600000|2023-05-09 12:50:00|7255.7|7252.9|7258.4|7255.6|7259.1|7255.9|7246.1|7243.3|778
1683636900000|2023-05-09 12:55:00|7259.1|7255.3|7258.7|7255.9|7260.4|7257.3|7248.7|7245.6|696
1683637200000|2023-05-09 13:00:00|7259|7256.2|7234.8|7232|7267.1|7264.3|7234.8|7231.6|4206
1683637500000|2023-05-09 13:05:00|7234.4|7231.6|7225.8|7223|7247.8|7245|7220.1|7217.3|2825
1683637800000|2023-05-09 13:10:00|7226.1|7222.3|7233.1|7230.3|7242.4|7239.3|7224.4|7221.3|2908
1683638100000|2023-05-09 13:15:00|7232.8|7230|7246.1|7243.3|7255.4|7252.6|7232.4|7229.6|1526
1683638400000|2023-05-09 13:20:00|7246.7|7242.9|7236.1|7232.3|7259.1|7256.3|7233.1|7229.8|2534
1683638700000|2023-05-09 13:25:00|7235.8|7233|7222.8|7220|7236.1|7233|7221.1|7218.3|1771
1683639000000|2023-05-09 13:30:00|7222.4|7219.6|7237.8|7235|7240.8|7238|7202.8|7199.6|4435
1683639300000|2023-05-09 13:35:00|7237.4|7234.6|7237.8|7235|7249.1|7246|7231.1|7228.3|1891
1683639600000|2023-05-09 13:40:00|7238.1|7235.3|7266.4|7263.6|7285.4|7282.6|7235.8|7232.5|5621
1683639900000|2023-05-09 13:45:00|7267.8|7265|7247.8|7245|7270.4|7267.3|7247.8|7244.5|2122
1683640200000|2023-05-09 13:50:00|7249.1|7245.3|7250.7|7246.9|7258.4|7255|7244.4|7241.6|1571
1683640500000|2023-05-09 13:55:00|7250.1|7247.3|7240.4|7236.6|7255.4|7251.9|7230.4|7227.3|3627
1683640800000|2023-05-09 14:00:00|7239.7|7236.9|7227.7|7224.9|7258.7|7254.9|7225.7|7222.6|3539
1683641100000|2023-05-09 14:05:00|7228.1|7225.3|7233.1|7230.3|7235.7|7232.6|7216.4|7213.6|2753
1683641400000|2023-05-09 14:10:00|7232.7|7229.9|7218.1|7215.3|7233.1|7230.3|7214.4|7211.1|3391
1683641700000|2023-05-09 14:15:00|7217.8|7215|7217.1|7213.3|7229.8|7226.6|7208.4|7205.6|1726
1683642000000|2023-05-09 14:20:00|7216.7|7213.9|7217.1|7214.3|7232.1|7229.3|7208.7|7205.9|2127
1683642300000|2023-05-09 14:25:00|7216.4|7213.6|7215.4|7211.6|7224.1|7221.3|7211.7|7208.4|1004
1683642600000|2023-05-09 14:30:00|7215.1|7212.3|7198.4|7194.6|7223.4|7220.6|7181.8|7179|5284
1683642900000|2023-05-09 14:35:00|7198.1|7194.3|7202.4|7199.6|7211.7|7208.9|7196.4|7193.6|2066
1683643200000|2023-05-09 14:40:00|7201.7|7198.6|7227.7|7224.9|7229.1|7226.3|7197.7|7194.6|1951
1683643500000|2023-05-09 14:45:00|7228.1|7225.3|7213.4|7210.6|7229.4|7225.9|7207.4|7204.3|1915
1683643800000|2023-05-09 14:50:00|7212.7|7209.9|7211.1|7207.3|7223.4|7220.6|7206.7|7203.6|1237
1683644100000|2023-05-09 14:55:00|7210.7|7207.9|7235.4|7232.6|7237|7233.9|7210.7|7207.6|3221
1683644400000|2023-05-09 15:00:00|7236|7233.2|7229|7225.2|7242|7239.2|7227|7223.9|2080
1683644700000|2023-05-09 15:05:00|7228|7224.7|7221.7|7218.9|7233.4|7230.2|7213.4|7210.4|2696
1683645000000|2023-05-09 15:10:00|7222|7219.2|7208.4|7204.6|7222.7|7219.9|7198.4|7195.3|2177
1683645300000|2023-05-09 15:15:00|7207.8|7205|7199.4|7196.6|7225.1|7221.9|7199.4|7196.3|2445
1683645600000|2023-05-09 15:20:00|7200.1|7197.3|7182.4|7179.6|7208.6|7205.3|7182.4|7179.6|1899
1683645900000|2023-05-09 15:25:00|7182.1|7179.3|7136.4|7133.6|7195.8|7192.6|7131.4|7128.3|7150
1683646200000|2023-05-09 15:30:00|7137.4|7134.6|7160.4|7156.6|7165.4|7162|7136.4|7133.6|4613
1683646500000|2023-05-09 15:35:00|7160.1|7157.3|7172.4|7169.6|7176.1|7173|7159.4|7156.6|2125
1683646800000|2023-05-09 15:40:00|7173.4|7170.6|7175.1|7171.3|7183.4|7180.6|7167.4|7164.6|1519
1683647100000|2023-05-09 15:45:00|7174.7|7171.9|7182.4|7179.6|7185.1|7182.3|7173.7|7170.3|1143
1683647400000|2023-05-09 15:50:00|7182.7|7179.9|7175.4|7172.6|7192.1|7189.3|7171.4|7168.6|1676
1683647700000|2023-05-09 15:55:00|7175.7|7172.9|7191.1|7188.3|7194.4|7191.6|7175.4|7172.3|1381
1683648000000|2023-05-09 16:00:00|7190.4|7187.6|7189.7|7186.9|7198.4|7195.6|7184.4|7181.6|3401
1683648300000|2023-05-09 16:05:00|7189.4|7186.6|7222.7|7219.9|7266.4|7263.6|7188.7|7185.9|12629
1683648600000|2023-05-09 16:10:00|7222.4|7219.6|7224.7|7220.9|7247.9|7244.6|7218.1|7215.3|2351
1683648900000|2023-05-09 16:15:00|7224.4|7221.6|7237.7|7234.9|7243.7|7240.6|7215.6|7212.3|3085
1683649200000|2023-05-09 16:20:00|7237.1|7234.3|7242.7|7239.9|7243.1|7240.3|7225|7222.2|1210
1683649500000|2023-05-09 16:25:00|7243.1|7239.3|7220.4|7217.6|7244.1|7241.3|7212.7|7209.9|2096
1683649800000|2023-05-09 16:30:00|7221.1|7217.3|7231.4|7228.6|7240.8|7237.6|7218.8|7215.6|1328
1683650100000|2023-05-09 16:35:00|7231.7|7228.9|7235.4|7232.6|7237.8|7234.6|7227.4|7224.6|962
1683650400000|2023-05-09 16:40:00|7235.8|7233|7246.4|7243.6|7250.8|7247.6|7230.4|7227.3|1387
1683650700000|2023-05-09 16:45:00|7245.8|7243|7237.8|7235|7247.4|7244.6|7231.8|7229|836
1683651000000|2023-05-09 16:50:00|7237.4|7234.6|7255.1|7252.3|7258.4|7255.3|7237.4|7234.6|1683
1683651300000|2023-05-09 16:55:00|7255.4|7252.6|7257.7|7254.9|7260.4|7257.3|7249.7|7246.6|1171
1683651600000|2023-05-09 17:00:00|7258|7255.2|7252.7|7249.9|7260.7|7257.9|7250.1|7247.3|1306
1683651900000|2023-05-09 17:05:00|7252.4|7249.6|7250.1|7247.3|7255.1|7252.3|7245.6|7242.3|637
1683652200000|2023-05-09 17:10:00|7250.4|7247.6|7250.4|7247.6|7262.1|7259.3|7245.4|7242.6|1120
1683652500000|2023-05-09 17:15:00|7251.4|7248|7255.8|7252|7258.8|7256|7247.8|7245|919
1683652800000|2023-05-09 17:20:00|7255.1|7252.3|7268.1|7264.3|7270.4|7267.6|7250.1|7246.3|1567
1683653100000|2023-05-09 17:25:00|7267.1|7263.9|7314.7|7311.9|7316.7|7313.9|7266.7|7263.9|4542
1683653400000|2023-05-09 17:30:00|7315|7312.2|7336.1|7333.3|7338.7|7335.9|7308.7|7305.6|3095
1683653700000|2023-05-09 17:35:00|7335.7|7332.3|7349.7|7346.9|7350.4|7347.6|7333.4|7330.6|2784
1683654000000|2023-05-09 17:40:00|7350.7|7347.9|7341.4|7338.6|7351|7348.2|7333.7|7330.6|2210
1683654300000|2023-05-09 17:45:00|7341.1|7338.3|7337.1|7334.3|7344.4|7341.2|7335.4|7332.6|1297
1683654600000|2023-05-09 17:50:00|7337.4|7334.6|7355.7|7352.9|7356.4|7353.6|7333.1|7329.9|2413
1683654900000|2023-05-09 17:55:00|7355.4|7352.6|7351.7|7348.9|7367.7|7364.6|7347.7|7344.9|2837
1683655200000|2023-05-09 18:00:00|7352.1|7349.3|7351.4|7348.6|7362.7|7359.6|7349.1|7345.9|1920
1683655500000|2023-05-09 18:05:00|7351.7|7348.9|7346.7|7343.9|7354.1|7350.9|7341.1|7338.3|1414
1683655800000|2023-05-09 18:10:00|7347.7|7344.4|7339.4|7336.6|7352.4|7349.6|7334.1|7331.3|1818
1683656100000|2023-05-09 18:15:00|7339.7|7336.9|7344.7|7341.9|7347.7|7344.6|7333.1|7330.3|3178
1683656400000|2023-05-09 18:20:00|7345.4|7341.6|7356.4|7353.6|7368.7|7365.9|7345.1|7341.6|2925
1683656700000|2023-05-09 18:25:00|7357.4|7354.6|7363.7|7360.9|7371.7|7368.9|7354.7|7351.6|7683
1683657000000|2023-05-09 18:30:00|7362.7|7359.9|7365|7361.2|7372.7|7369.9|7361.4|7358.6|5373
1683657300000|2023-05-09 18:35:00|7364.4|7361.6|7355|7352.2|7365.7|7362.6|7354.7|7351.7|1015
1683657600000|2023-05-09 18:40:00|7354.7|7351.9|7355.4|7352.6|7357|7354.2|7352.4|7349.2|1129
1683657900000|2023-05-09 18:45:00|7356|7352.2|7359|7356.2|7361|7358.2|7355.4|7352.2|582
1683658200000|2023-05-09 18:50:00|7358.7|7355.9|7351|7348.2|7359.2|7356.2|7350|7347.1|488
1683658500000|2023-05-09 18:55:00|7351.4|7348.6|7355|7352.2|7358.3|7355.5|7351|7348.2|650
1683658800000|2023-05-09 19:00:00|7355.7|7352.9|7356|7353.2|7358.3|7355.2|7354.3|7351.2|219
1683659100000|2023-05-09 19:05:00|7356.3|7353.5|7352|7349.2|7359.3|7356.2|7352|7349.2|333
1683659400000|2023-05-09 19:10:00|7352.3|7349.5|7354.7|7351.9|7357|7353.9|7352|7348.9|253
1683659700000|2023-05-09 19:15:00|7355|7352.2|7350|7347.2|7357|7353.9|7349.7|7346.2|363
1683660000000|2023-05-09 19:20:00|7350.3|7347.5|7356.6|7353.8|7357|7353.9|7350.3|7347.2|300
1683660300000|2023-05-09 19:25:00|7357.6|7354.8|7357|7354.2|7359|7355.8|7356.6|7353.8|290
1683660600000|2023-05-09 19:30:00|7356.6|7353.8|7356|7353.2|7360|7357.2|7354.3|7351.2|944
1683660900000|2023-05-09 19:35:00|7355.3|7352.5|7350.3|7347.5|7358|7354.8|7349|7345.8|520
1683661200000|2023-05-09 19:40:00|7350|7347.2|7353|7350.2|7356|7352.8|7350|7346.8|485
1683661500000|2023-05-09 19:45:00|7352.6|7349.8|7349|7346.2|7353.7|7350.5|7349|7345.8|353
1683661800000|2023-05-09 19:50:00|7348.6|7345.8|7347.3|7344.5|7351|7348.2|7347.3|7344.5|429
1683662100000|2023-05-09 19:55:00|7348|7344.2|7342.3|7339.5|7348.5|7345.2|7341.6|7338.8|686
1683662400000|2023-05-09 20:00:00|7342|7339.2|7345.3|7342.5|7346.3|7343.2|7341|7337.8|394
1683662700000|2023-05-09 20:05:00|7345.7|7342.9|7347.7|7344.9|7348.3|7344.9|7345.3|7341.9|123
1683663000000|2023-05-09 20:10:00|7347.4|7344.6|7345.7|7341.9|7348.7|7345.5|7344.7|7341.5|321
1683663300000|2023-05-09 20:15:00|7345|7342.2|7345.7|7341.9|7349.7|7345.9|7344.3|7340.9|956
1683663600000|2023-05-09 20:20:00|7345|7342.2|7346.7|7343.9|7347|7344.2|7344.7|7341.5|282
1683663900000|2023-05-09 20:25:00|7347|7342.9|7347.7|7343.9|7348.7|7345.9|7345|7341.7|293
1683664200000|2023-05-09 20:30:00|7347.3|7343.5|7345.3|7341.5|7348.8|7345.5|7339.7|7336.5|325
1683664500000|2023-05-09 20:35:00|7344.7|7341.9|7351.7|7348.9|7352.7|7348.9|7342.7|7339.5|257
1683664800000|2023-05-09 20:40:00|7351.3|7347.5|7351.7|7348.9|7353|7349.9|7349|7345.2|182
1683665100000|2023-05-09 20:45:00|7352.3|7348.5|7348.3|7344.5|7352.7|7349.9|7347.3|7344.5|111
1683665400000|2023-05-09 20:50:00|7347.7|7344.9|7348.3|7345.5|7351.3|7347.9|7347.7|7344.5|135
1683665700000|2023-05-09 20:55:00|7348.7|7345.9|7349.7|7345.9|7355.7|7351.9|7348.3|7344.5|373
1683669600000|2023-05-09 22:00:00|7349.4|7346.6|7344.3|7340.5|7350.8|7347.2|7337|7333.9|256
1683669900000|2023-05-09 22:05:00|7343.7|7340.9|7344.7|7341.9|7347.7|7344.2|7343.7|7339.9|67
1683670200000|2023-05-09 22:10:00|7345|7342.2|7346.7|7342.9|7348|7345.2|7344.7|7340.9|67
1683670500000|2023-05-09 22:15:00|7346.8|7343|7344.3|7341.5|7348|7344.9|7344.3|7341.5|69
1683670800000|2023-05-09 22:20:00|7345.3|7341.9|7349.7|7346.9|7349.7|7346.9|7344.7|7341.5|49
1683671100000|2023-05-09 22:25:00|7350.3|7346.5|7351.7|7348.9|7352.2|7348.9|7349.7|7346.5|37
1683671400000|2023-05-09 22:30:00|7351.4|7348.6|7346.3|7343.5|7351.4|7348.6|7346.3|7343.5|57
1683671700000|2023-05-09 22:35:00|7346.7|7343.9|7345.3|7341.5|7347.3|7344.5|7345|7341.5|24
1683672000000|2023-05-09 22:40:00|7344.6|7342.5|7351.3|7347.5|7353.3|7349.9|7341.3|7338.5|272
1683672300000|2023-05-09 22:45:00|7351|7348.2|7354.3|7351.5|7356.3|7352.5|7349.3|7346.5|118
1683672600000|2023-05-09 22:50:00|7353.3|7350.5|7351.7|7348.9|7353.7|7350.9|7351.7|7348.5|32
1683672900000|2023-05-09 22:55:00|7351.3|7348.5|7350.7|7347.9|7351.3|7348.5|7350.7|7347.9|10
1683673200000|2023-05-09 23:00:00|7351.7|7348.9|7352.3|7349.5|7352.3|7349.5|7351.3|7347.5|29
1683673500000|2023-05-09 23:05:00|7352|7349.2|7351.7|7348.9|7352.7|7349.5|7351.7|7348.4|22
1683673800000|2023-05-09 23:10:00|7351.3|7347.5|7351.3|7348.5|7351.3|7348.5|7350.7|7347.5|16
1683674100000|2023-05-09 23:15:00|7351.7|7347.9|7353.3|7350.5|7353.3|7350.5|7350.7|7347.5|42
1683674400000|2023-05-09 23:20:00|7353.7|7349.5|7353.3|7349.5|7353.7|7350.9|7352.7|7349.5|13
1683674700000|2023-05-09 23:25:00|7353|7350.2|7354.6|7351.8|7356.2|7352.9|7353|7350.2|38
1683675000000|2023-05-09 23:30:00|7355.3|7351.5|7355.6|7352.8|7356|7353.2|7354.6|7351.5|34
1683675300000|2023-05-09 23:35:00|7356.6|7353.8|7356.3|7353.5|7357.6|7354.5|7356.3|7353.5|55
1683675600000|2023-05-09 23:40:00|7355.9|7353.1|7356.6|7353.8|7357.3|7354.5|7355.3|7352.5|23
1683675900000|2023-05-09 23:45:00|7357.3|7353.5|7355|7352.2|7357.6|7354.5|7355|7352.2|31
1683676200000|2023-05-09 23:50:00|7354.6|7351.8|7355.6|7352.8|7356.3|7352.8|7354.6|7351.5|45
1683676500000|2023-05-09 23:55:00|7356|7353.2|7355.6|7352.8|7356.6|7353.5|7355.6|7352.5|36
1683676800000|2023-05-10 00:00:00|7356|7353.2|7341.6|7338.8|7358.3|7355.1|7340.6|7337.5|479
1683677100000|2023-05-10 00:05:00|7341.9|7339.1|7352.6|7349.8|7353|7349.8|7341.6|7338.5|171
1683677400000|2023-05-10 00:10:00|7353|7349.2|7346.3|7342.5|7353|7349.5|7344.6|7341.5|88
1683677700000|2023-05-10 00:15:00|7345.6|7342.8|7346.6|7343.8|7349.3|7346.5|7345.6|7342.5|121
1683678000000|2023-05-10 00:20:00|7347|7344.2|7345.6|7342.8|7349|7345.8|7343|7339.8|183
1683678300000|2023-05-10 00:25:00|7346.6|7343.5|7342.3|7339.5|7347|7343.8|7342|7338.8|95
1683678600000|2023-05-10 00:30:00|7342.6|7339.8|7345.3|7342.5|7345.6|7342.5|7342.6|7339.5|49
1683678900000|2023-05-10 00:35:00|7345.6|7342.8|7349.6|7346.8|7350|7347.2|7345.6|7342.5|51
1683679200000|2023-05-10 00:40:00|7349|7346.2|7348.6|7345.8|7349.6|7346.5|7346.6|7343.5|55
1683679500000|2023-05-10 00:45:00|7347.6|7344.8|7345.6|7342.8|7347.6|7344.8|7344.3|7340.8|75
1683679800000|2023-05-10 00:50:00|7345|7342.2|7342.3|7339.5|7347.1|7344.2|7342.3|7339.5|61
1683680100000|2023-05-10 00:55:00|7342.6|7339.8|7341.3|7337.5|7343.6|7340.8|7339.6|7336.8|130
1683680400000|2023-05-10 01:00:00|7340.6|7337.8|7351.6|7348.8|7353.6|7350.5|7339.6|7336.8|301
1683680700000|2023-05-10 01:05:00|7352.3|7349.5|7354.3|7351.5|7356.6|7353.3|7347.3|7344.5|320
1683681000000|2023-05-10 01:10:00|7354.6|7351.8|7350.6|7347.8|7357.6|7354.5|7346.6|7343.5|274
1683681300000|2023-05-10 01:15:00|7350.3|7347.5|7355.6|7352.8|7355.6|7352.8|7344.6|7341.8|159
1683681600000|2023-05-10 01:20:00|7355.3|7351.8|7355.6|7352.8|7359.6|7356.5|7354|7350.8|291
1683681900000|2023-05-10 01:25:00|7356|7352.2|7346|7343.2|7357|7353.8|7346|7342.8|163
1683682200000|2023-05-10 01:30:00|7346.6|7342.8|7344.6|7341.8|7349|7345.2|7342.6|7339.5|187
1683682500000|2023-05-10 01:35:00|7345|7341.2|7347.6|7344.8|7348.1|7344.8|7342|7338.8|208
1683682800000|2023-05-10 01:40:00|7348|7343.8|7333|7330.2|7348|7344.8|7333|7329.8|1400
1683683100000|2023-05-10 01:45:00|7333.3|7330.5|7339.3|7336.5|7341.7|7338.9|7333|7330.2|191
1683683400000|2023-05-10 01:50:00|7339.7|7335.9|7337|7334.2|7344.3|7341.5|7335|7332.2|836
1683683700000|2023-05-10 01:55:00|7336.3|7333.5|7327|7324.2|7337|7334.2|7325|7321.9|996
1683684000000|2023-05-10 02:00:00|7327.3|7324.5|7327.3|7324.5|7330.7|7327.9|7325|7321.7|328
1683684300000|2023-05-10 02:05:00|7327|7324.2|7322.3|7319.5|7328.3|7325.2|7320.3|7317.2|335
1683684600000|2023-05-10 02:10:00|7323|7320.2|7322|7319.2|7326.7|7323.9|7320.3|7317.5|208
1683684900000|2023-05-10 02:15:00|7322.3|7318.5|7326|7323.2|7326|7323.2|7321|7318.2|103
1683685200000|2023-05-10 02:20:00|7325.6|7322.8|7324.3|7321.5|7326|7322.9|7322.3|7319.5|100
1683685500000|2023-05-10 02:25:00|7324|7321.2|7323.3|7320.5|7324.3|7321.2|7322|7318.8|88
1683685800000|2023-05-10 02:30:00|7323|7320.2|7325.3|7322.5|7325.7|7322.5|7323|7320.2|79
1683686100000|2023-05-10 02:35:00|7324.7|7321.9|7314.3|7311.5|7324.7|7321.9|7313.3|7310.2|309
1683686400000|2023-05-10 02:40:00|7314.7|7311.9|7319.3|7316.5|7321.3|7318.5|7313.3|7310.2|176
1683686700000|2023-05-10 02:45:00|7319|7316.2|7308.3|7305.5|7321|7317.7|7307|7303.8|321
1683687000000|2023-05-10 02:50:00|7308.6|7305.8|7308.6|7305.8|7310.3|7307.5|7308|7304.8|170
1683687300000|2023-05-10 02:55:00|7309.3|7306.5|7308.3|7305.5|7311.3|7308.5|7307.6|7304.2|113
1683687600000|2023-05-10 03:00:00|7308|7305.2|7309.3|7306.5|7312.7|7309.5|7308|7305.2|107
1683687900000|2023-05-10 03:05:00|7309.6|7306.8|7310.3|7307.5|7311.3|7308.2|7308.3|7305.2|127
1683688200000|2023-05-10 03:10:00|7311|7307.2|7317|7314.2|7317.3|7314.5|7310.3|7307.2|196
1683688500000|2023-05-10 03:15:00|7316.3|7313.2|7310.3|7307.5|7317|7314.2|7310|7306.2|150
1683688800000|2023-05-10 03:20:00|7310.7|7307.9|7313.3|7310.5|7315.7|7312.5|7310.3|7307.2|78
1683689100000|2023-05-10 03:25:00|7314.7|7310.9|7307|7304.2|7314.7|7310.9|7307|7304.2|121
1683689400000|2023-05-10 03:30:00|7307.6|7303.8|7312.3|7309.5|7313.3|7310.2|7307.5|7303.8|88
1683689700000|2023-05-10 03:35:00|7313|7310.2|7314.3|7311.5|7316.3|7312.8|7312.6|7309.2|63
1683690000000|2023-05-10 03:40:00|7315|7311.2|7316.3|7313.5|7317.3|7314.5|7314|7311.2|55
1683690300000|2023-05-10 03:45:00|7316.7|7313.9|7313.3|7310.5|7316.7|7313.9|7313.3|7310.2|38
1683690600000|2023-05-10 03:50:00|7313|7310.2|7313.3|7310.5|7313.3|7310.5|7310|7307.2|107
1683690900000|2023-05-10 03:55:00|7313|7310.2|7312.3|7309.5|7314.3|7311.5|7312.3|7309.5|66
1683691200000|2023-05-10 04:00:00|7312|7309.2|7312.3|7309.5|7312.3|7309.5|7311|7308.2|43
1683691500000|2023-05-10 04:05:00|7312.7|7308.9|7312|7309.2|7314.3|7311.5|7311.6|7308.5|59
1683691800000|2023-05-10 04:10:00|7312.3|7309.5|7312.3|7309.5|7314|7310.9|7312|7308.5|57
1683692100000|2023-05-10 04:15:00|7312.7|7308.9|7318.3|7315.5|7319|7316.2|7311.6|7308.8|241
1683692400000|2023-05-10 04:20:00|7318.7|7315.9|7316.3|7313.5|7319.5|7316.2|7316.3|7313.2|76
1683692700000|2023-05-10 04:25:00|7316.7|7313.9|7317.3|7314.5|7317.7|7314.5|7316|7313.2|30
1683693000000|2023-05-10 04:30:00|7317.7|7313.9|7316|7313.2|7321.3|7318.5|7314.3|7311.5|130
1683693300000|2023-05-10 04:35:00|7316.3|7313.5|7316.7|7313.9|7317.7|7314.5|7315.3|7312.5|51
1683693600000|2023-05-10 04:40:00|7317.7|7314.5|7317.3|7314.5|7318.7|7315.9|7317.2|7313.9|72
1683693900000|2023-05-10 04:45:00|7318.3|7315.5|7320.3|7317.5|7320.3|7317.5|7318.3|7315|45
1683694200000|2023-05-10 04:50:00|7320.7|7316.9|7317.3|7314.5|7321.3|7318.1|7316.9|7314.1|91
1683694500000|2023-05-10 04:55:00|7317.9|7314.1|7320.3|7317.5|7320.3|7317.5|7317.3|7314.1|54
1683694800000|2023-05-10 05:00:00|7319.3|7316.5|7311.3|7308.5|7319.7|7316.5|7309.3|7306.1|280
1683695100000|2023-05-10 05:05:00|7311.7|7308.9|7313.3|7310.5|7317.7|7313.9|7311.7|7308.9|107
1683695400000|2023-05-10 05:10:00|7313.6|7310.8|7314.3|7311.5|7315.7|7312.5|7313.6|7310.8|42
1683695700000|2023-05-10 05:15:00|7314.7|7311.9|7323.9|7321.1|7324.7|7321.5|7314.3|7311.5|176
1683696000000|2023-05-10 05:20:00|7324.3|7321.5|7322.9|7320.1|7324.7|7321.5|7322.3|7319.5|107
1683696300000|2023-05-10 05:25:00|7322.7|7319.9|7317.3|7314.5|7322.9|7320.1|7317.3|7314.1|165
1683696600000|2023-05-10 05:30:00|7317.9|7314.1|7313.7|7310.9|7323.3|7320.5|7313.7|7310.9|280
1683696900000|2023-05-10 05:35:00|7313.3|7310.5|7316.3|7313.5|7316.3|7313.5|7310.3|7307.1|128
1683697200000|2023-05-10 05:40:00|7316|7313.2|7313.3|7310.5|7316|7313.2|7309.3|7306.1|176
1683697500000|2023-05-10 05:45:00|7313.9|7310.1|7311.3|7308.5|7314.3|7311.5|7310.3|7307.1|136
1683697800000|2023-05-10 05:50:00|7311.9|7309.1|7317.3|7314.5|7317.6|7314.5|7311.9|7309.1|103
1683698100000|2023-05-10 05:55:00|7318.3|7315.5|7315.3|7312.5|7321.8|7318.5|7314.3|7311|155
1683698400000|2023-05-10 06:00:00|7315.9|7312.1|7313.9|7310.1|7318.6|7315.5|7309.3|7305.8|185
1683698700000|2023-05-10 06:05:00|7313.3|7310.5|7312.3|7309.5|7313.9|7311.1|7308.6|7305.3|136
1683699000000|2023-05-10 06:10:00|7312.9|7309.1|7314.3|7311.5|7319.9|7316.6|7312.3|7309.1|202
1683699300000|2023-05-10 06:15:00|7314.9|7311.1|7304|7301.2|7316.6|7313.5|7303.6|7299.8|1086
1683699600000|2023-05-10 06:20:00|7304.6|7300.8|7307|7304.2|7310.4|7307.2|7303|7299.8|257
1683699900000|2023-05-10 06:25:00|7307.6|7303.8|7293|7290.2|7308.7|7305.6|7291.4|7288.6|484
1683700200000|2023-05-10 06:30:00|7293.6|7289.8|7296|7293.2|7302.4|7299.2|7292|7288.8|297
1683700500000|2023-05-10 06:35:00|7296.4|7292.6|7299|7296.2|7304.4|7301.2|7296|7292.6|170
1683700800000|2023-05-10 06:40:00|7299.6|7296.8|7302|7299.2|7304.4|7301.2|7298|7294.8|205
1683701100000|2023-05-10 06:45:00|7302.6|7298.8|7313.3|7310.5|7315.6|7312.5|7302.3|7298.8|493
1683701400000|2023-05-10 06:50:00|7313.9|7310.1|7312.3|7309.5|7315.8|7312.5|7309.3|7306.5|268
1683701700000|2023-05-10 06:55:00|7313.3|7310.1|7314.6|7310.8|7319.3|7315.8|7309.6|7306.5|307
1683702000000|2023-05-10 07:00:00|7313.6|7310.5|7321.3|7318.5|7334.3|7331.5|7313.3|7310.1|636
1683702300000|2023-05-10 07:05:00|7320.9|7317.1|7333.6|7330.8|7334.6|7331.8|7320.3|7317.1|527
1683702600000|2023-05-10 07:10:00|7334.3|7331.5|7330.9|7327.1|7334.3|7331.5|7327.3|7324.1|309
1683702900000|2023-05-10 07:15:00|7330.3|7327.5|7338.3|7335.5|7339.6|7336.5|7330.3|7327.1|534
1683703200000|2023-05-10 07:20:00|7338|7335.2|7328.3|7325.5|7338.3|7335.5|7325.3|7322|477
1683703500000|2023-05-10 07:25:00|7329.3|7326.5|7320.3|7316.5|7329.3|7326.5|7317.6|7314.5|699
1683703800000|2023-05-10 07:30:00|7319.6|7316.8|7307.9|7304.1|7319.6|7316.8|7304.3|7301.1|516
1683704100000|2023-05-10 07:35:00|7307.3|7304.5|7292.3|7289.5|7308.6|7305.5|7287.6|7284.5|931
1683704400000|2023-05-10 07:40:00|7291.3|7288.5|7299.6|7295.8|7301.6|7298.5|7291.3|7288.1|425
1683704700000|2023-05-10 07:45:00|7299.3|7296.5|7301.3|7298.5|7305.6|7302.8|7297.3|7293.8|353
1683705000000|2023-05-10 07:50:00|7302.3|7298.8|7295.6|7292.8|7304.3|7301.5|7291.3|7288.5|1665
1683705300000|2023-05-10 07:55:00|7294.6|7291.8|7282.3|7279.5|7295.9|7292.8|7276.6|7273.5|1287
1683705600000|2023-05-10 08:00:00|7283.3|7280.5|7293.6|7290.8|7297.9|7294.5|7274.9|7272.1|1199
1683705900000|2023-05-10 08:05:00|7293.9|7290.1|7290.9|7288.1|7296.9|7293.8|7286.9|7283.8|618
1683706200000|2023-05-10 08:10:00|7290.6|7287.1|7276.9|7274.1|7294.6|7291.8|7274.3|7271|658
1683706500000|2023-05-10 08:15:00|7276.6|7273.8|7262.3|7259.5|7280.6|7277.8|7261.9|7259.1|825
1683706800000|2023-05-10 08:20:00|7262|7259.2|7262.3|7259.5|7273.6|7270.5|7254.3|7251.5|1293
1683707100000|2023-05-10 08:25:00|7262|7259.2|7259.9|7257.1|7266.3|7262.8|7241.3|7238.1|2198
1683707400000|2023-05-10 08:30:00|7260.6|7256.8|7263.9|7260.1|7265.9|7262.8|7257.6|7254.8|1315
1683707700000|2023-05-10 08:35:00|7262.6|7259.8|7268.3|7265.5|7275.1|7271.8|7261.6|7258.4|1688
1683708000000|2023-05-10 08:40:00|7269.3|7266.5|7265.3|7261.5|7271.6|7268.5|7264.3|7261.1|400
1683708300000|2023-05-10 08:45:00|7264.9|7262.5|7266.3|7263.5|7278.3|7275.1|7264.4|7261.1|642
1683708600000|2023-05-10 08:50:00|7267.3|7264.5|7269.3|7266.5|7276.3|7273.5|7265.3|7262.5|503
1683708900000|2023-05-10 08:55:00|7269.9|7266.1|7263.6|7259.8|7275.6|7272.5|7261.3|7258.1|346
1683709200000|2023-05-10 09:00:00|7263.3|7259.5|7253.3|7250.5|7263.6|7260.5|7249.3|7246.5|946
1683709500000|2023-05-10 09:05:00|7253.6|7250.8|7246|7243.2|7254.6|7251.5|7242.6|7239.8|627
1683709800000|2023-05-10 09:10:00|7245.6|7242.8|7245.3|7242.5|7253|7249.5|7244.3|7241.1|810
1683710100000|2023-05-10 09:15:00|7244.6|7241.8|7245.6|7242.8|7248.9|7245.8|7243.3|7240.5|500
1683710400000|2023-05-10 09:20:00|7245|7242.2|7254.3|7251.5|7255.3|7252.1|7242.9|7240.1|425
1683710700000|2023-05-10 09:25:00|7253.3|7250.5|7257.3|7254.5|7260.3|7257.2|7251.9|7248.7|402
1683711000000|2023-05-10 09:30:00|7256.9|7253.1|7260.9|7257.1|7262.3|7259.5|7250.3|7247.5|281
1683711300000|2023-05-10 09:35:00|7260.5|7257.7|7268.3|7265.5|7282.5|7279.5|7259.9|7257.1|2094
1683711600000|2023-05-10 09:40:00|7267.9|7265.1|7259.3|7256.5|7272.6|7269.5|7258.3|7255.1|562
1683711900000|2023-05-10 09:45:00|7259.5|7256.7|7262.3|7259.5|7266.3|7263.5|7258.3|7255.5|368
1683712200000|2023-05-10 09:50:00|7261.9|7259.1|7261.3|7258.5|7265.3|7262.1|7259.3|7256.1|392
1683712500000|2023-05-10 09:55:00|7261.9|7259.1|7262.3|7258.5|7264.9|7262.1|7259.9|7257.1|224
1683712800000|2023-05-10 10:00:00|7262.6|7258.8|7263.3|7260.5|7264.6|7261.5|7254.3|7251.5|361
1683713100000|2023-05-10 10:05:00|7263.6|7259.8|7275.3|7272.5|7276.6|7273.8|7261.3|7258.1|709
1683713400000|2023-05-10 10:10:00|7276.3|7273.5|7268.3|7265.5|7276.6|7273.5|7266.3|7263.1|354
1683713700000|2023-05-10 10:15:00|7269.3|7266.5|7268.3|7265.5|7269.8|7266.8|7265.3|7262.5|128
1683714000000|2023-05-10 10:20:00|7268.9|7265.1|7281.9|7279.1|7282.9|7279.8|7267.3|7264.1|438
1683714300000|2023-05-10 10:25:00|7281.3|7278.1|7282.3|7279.5|7287.3|7284.5|7279.3|7276.1|708
1683714600000|2023-05-10 10:30:00|7282.9|7280.1|7290.3|7287.5|7294.3|7291.5|7280.3|7277.1|576
1683714900000|2023-05-10 10:35:00|7290.5|7287.7|7290.2|7287.4|7292.3|7289.5|7284.3|7281.5|428
1683715200000|2023-05-10 10:40:00|7289.2|7286.4|7283.2|7280.4|7289.2|7286.4|7278.4|7275.1|527
1683715500000|2023-05-10 10:45:00|7283.9|7280.1|7278.2|7275.4|7284.9|7281.4|7277.6|7274.8|400
1683715800000|2023-05-10 10:50:00|7278.9|7275.1|7278.2|7275.4|7280.9|7277.4|7276.2|7273.4|278
1683716100000|2023-05-10 10:55:00|7278.9|7275.1|7285.2|7282.4|7286.6|7283.4|7275.6|7272.4|298
1683716400000|2023-05-10 11:00:00|7285.5|7282.7|7283.2|7280.4|7286.7|7283.4|7282.6|7279.8|304
1683716700000|2023-05-10 11:05:00|7284.2|7280.8|7286.6|7283.8|7290.6|7287.4|7281.2|7278.4|314
1683717000000|2023-05-10 11:10:00|7287.6|7284.2|7292.2|7289.4|7292.6|7289.4|7286.6|7283.3|280
1683717300000|2023-05-10 11:15:00|7292.6|7289.8|7285.2|7282.4|7294.6|7290.9|7283.2|7280.4|295
1683717600000|2023-05-10 11:20:00|7284.9|7282.1|7292.2|7289.4|7293.9|7291.1|7283.6|7280.4|305
1683717900000|2023-05-10 11:25:00|7292.6|7288.8|7291.6|7287.8|7294.2|7291.4|7289.2|7286.1|515
1683718200000|2023-05-10 11:30:00|7290.6|7287.4|7281.2|7278.4|7292.6|7289.1|7279.6|7276.8|475
1683718500000|2023-05-10 11:35:00|7280.2|7277.4|7280.2|7277.4|7283.7|7280.4|7277.2|7274.1|419
1683718800000|2023-05-10 11:40:00|7279.6|7276.8|7291.2|7288.4|7291.6|7288.4|7279.2|7275.9|405
1683719100000|2023-05-10 11:45:00|7290.9|7287.1|7291.2|7288.4|7292.2|7288.8|7289.2|7286.1|181
1683719400000|2023-05-10 11:50:00|7291|7288.2|7303.9|7301.1|7304.9|7302.1|7290.2|7287.1|1287
1683719700000|2023-05-10 11:55:00|7303.5|7300.7|7300.5|7297.7|7307.2|7303.7|7298.4|7294.7|564
1683720000000|2023-05-10 12:00:00|7300.2|7296.7|7300.5|7297.7|7303|7300.1|7288.5|7285.4|811
1683720300000|2023-05-10 12:05:00|7300.9|7297.1|7312.8|7310|7314.2|7311.4|7300.2|7296.7|1605
1683720600000|2023-05-10 12:10:00|7313.4|7310.6|7312.2|7309.4|7314.4|7311.6|7304.5|7301|664
1683720900000|2023-05-10 12:15:00|7312.8|7310|7309.2|7306.4|7314.2|7311|7305.8|7302.6|385
1683721200000|2023-05-10 12:20:00|7308.8|7306|7310.8|7308|7312.2|7309|7302.4|7299.4|1016
1683721500000|2023-05-10 12:25:00|7311.2|7308.4|7322.2|7318.4|7328.3|7325|7310.4|7307.4|1087
1683721800000|2023-05-10 12:30:00|7321.5|7318.7|7336.8|7334|7367.6|7364.3|7318.8|7315.4|6040
1683722100000|2023-05-10 12:35:00|7337.8|7335|7336.8|7334|7354.4|7351|7335.2|7332.4|2287
1683722400000|2023-05-10 12:40:00|7337.2|7333.4|7355.8|7352|7356.2|7353|7334.8|7332|1477
1683722700000|2023-05-10 12:45:00|7355.2|7352.4|7372.8|7370|7374.8|7372|7348.8|7345.6|2403
1683723000000|2023-05-10 12:50:00|7372.2|7369.4|7364.2|7360.4|7377.2|7373.6|7361.8|7358.4|2893
1683723300000|2023-05-10 12:55:00|7363.8|7361|7377.8|7375|7383.8|7381|7363.8|7361|2653
1683723600000|2023-05-10 13:00:00|7377.4|7374.6|7347.5|7344.7|7380.8|7377.6|7346.1|7343.3|3881
1683723900000|2023-05-10 13:05:00|7348.1|7345.3|7360.1|7357.3|7368.5|7365.7|7346.5|7343.3|1657
1683724200000|2023-05-10 13:10:00|7359.8|7356.3|7353.1|7349.3|7367.5|7364.7|7351.1|7348.3|1222
1683724500000|2023-05-10 13:15:00|7352.8|7350|7344.1|7341.3|7353.5|7350.7|7340.1|7337.2|2039
1683724800000|2023-05-10 13:20:00|7343.5|7340.7|7329.2|7326.4|7347.1|7344|7323.6|7320.4|5565
1683725100000|2023-05-10 13:25:00|7328.9|7326.1|7323.6|7320.8|7328.9|7326.1|7313.2|7309.8|2291
1683725400000|2023-05-10 13:30:00|7323.2|7320.4|7295.9|7293.1|7323.6|7320.4|7285.9|7283.1|6533
1683725700000|2023-05-10 13:35:00|7296.9|7294.1|7262|7258.2|7304.9|7301.6|7260.3|7257.2|6832
1683726000000|2023-05-10 13:40:00|7261|7258.7|7270.7|7267.9|7277|7274.2|7253.7|7250.9|4922
1683726300000|2023-05-10 13:45:00|7270.9|7268.1|7246.7|7243.9|7277|7273.9|7227.7|7224.9|6180
1683726600000|2023-05-10 13:50:00|7247|7244.2|7234.4|7231.6|7254.7|7251.4|7232.4|7229.2|4963
1683726900000|2023-05-10 13:55:00|7235|7232.2|7240.7|7237.9|7250.7|7247.6|7233.4|7230.2|3487
1683727200000|2023-05-10 14:00:00|7240.4|7237.6|7270|7267.2|7271.4|7268.6|7235.2|7231.9|6280
1683727500000|2023-05-10 14:05:00|7270.3|7267.5|7256.4|7253.6|7282.7|7279.9|7254.4|7251.2|2579
1683727800000|2023-05-10 14:10:00|7255|7252.2|7263|7259.2|7271.4|7268.6|7247.7|7244.9|3014
1683728100000|2023-05-10 14:15:00|7262.4|7259.6|7239.7|7236.9|7272.2|7269.2|7234.7|7231.5|2763
1683728400000|2023-05-10 14:20:00|7240|7236.2|7252.3|7248.5|7259.7|7256.9|7239.7|7236.2|1682
1683728700000|2023-05-10 14:25:00|7251.7|7248.9|7247.7|7244.9|7258|7254.9|7246.7|7243.9|1662
1683729000000|2023-05-10 14:30:00|7251.6|7243.8|7267.3|7263.5|7299.3|7295.9|7251.6|7243.8|7886
1683729300000|2023-05-10 14:35:00|7266.9|7264.1|7222.4|7219.6|7274.3|7271.5|7203.4|7200.6|7825
1683729600000|2023-05-10 14:40:00|7221.4|7218.6|7226.2|7222.4|7234.4|7231.6|7209.4|7206.2|4022
1683729900000|2023-05-10 14:45:00|7226.4|7222.6|7223.7|7220.9|7234|7230.6|7201.4|7197.6|3718
1683730200000|2023-05-10 14:50:00|7223.3|7220.5|7230|7226.2|7237.4|7233.9|7202.4|7199.2|4980
1683730500000|2023-05-10 14:55:00|7230.4|7227.2|7230.4|7227.6|7238.7|7235.6|7216.4|7213.2|2356
1683730800000|2023-05-10 15:00:00|7229.7|7226.9|7257.7|7254.9|7268.7|7265.5|7229|7225.6|5138
1683731100000|2023-05-10 15:05:00|7258.7|7255.9|7274.7|7271.9|7287|7283.9|7255|7251.9|2670
1683731400000|2023-05-10 15:10:00|7274|7271.2|7272.7|7269.9|7285|7282.2|7266.7|7263.9|2124
1683731700000|2023-05-10 15:15:00|7272.4|7269.6|7303|7299.2|7321.3|7318.2|7269.3|7266.5|7666
1683732000000|2023-05-10 15:20:00|7302.3|7299.5|7299.3|7295.5|7311|7307.9|7293.3|7290.2|2558
1683732300000|2023-05-10 15:25:00|7298.7|7295.9|7296.7|7293.9|7318|7314.9|7293.7|7290.5|3575
1683732600000|2023-05-10 15:30:00|7296.4|7293.6|7290.7|7287.9|7298|7294.9|7280|7276.7|2473
1683732900000|2023-05-10 15:35:00|7290.9|7288.1|7265|7261.2|7294.3|7291.1|7262.4|7259.2|2776
1683733200000|2023-05-10 15:40:00|7265.4|7261.6|7269.4|7266.6|7282.7|7279.6|7259.4|7256.2|1699
1683733500000|2023-05-10 15:45:00|7269.1|7266.3|7275.7|7271.9|7282.7|7279.6|7268.4|7264.9|951
1683733800000|2023-05-10 15:50:00|7275.1|7272.3|7284|7281.2|7286|7283.2|7274.4|7271.2|1223
1683734100000|2023-05-10 15:55:00|7284.6|7280.8|7279.4|7276.6|7287|7283.6|7276|7272.6|996
1683734400000|2023-05-10 16:00:00|7279.7|7275.9|7280.4|7277.6|7282.7|7279.6|7267.4|7264.2|1103
1683734700000|2023-05-10 16:05:00|7280.7|7277.9|7281.6|7278.8|7296.1|7293.2|7278|7274.2|1177
1683735000000|2023-05-10 16:10:00|7281.4|7278.6|7290.6|7287.8|7295.1|7292.2|7276.6|7273.5|1014
1683735300000|2023-05-10 16:15:00|7291.3|7288.5|7315.3|7312.5|7317.3|7314.5|7290|7286.8|3132
1683735600000|2023-05-10 16:20:00|7315.6|7312.8|7312.6|7308.8|7317.8|7314.5|7303.6|7300.5|935
1683735900000|2023-05-10 16:25:00|7313|7309.2|7306.6|7303.8|7315|7311.8|7303.6|7300.5|1958
1683736200000|2023-05-10 16:30:00|7307.6|7304.8|7306.6|7303.8|7313|7309.8|7300|7297.2|790
1683736500000|2023-05-10 16:35:00|7307.3|7303.5|7292.6|7289.8|7310.3|7307.5|7292.6|7289.3|1175
1683736800000|2023-05-10 16:40:00|7293.3|7290.5|7288.6|7285.8|7297|7294.2|7279.6|7276.8|1689
1683737100000|2023-05-10 16:45:00|7289|7285.2|7287|7283.2|7295|7291.8|7280|7277.2|1016
1683737400000|2023-05-10 16:50:00|7286|7282.8|7272.7|7269.9|7290.6|7287.2|7268.7|7265.6|2149
1683737700000|2023-05-10 16:55:00|7272.4|7269.6|7275.7|7271.9|7281.4|7278.6|7263.7|7260.6|3023
1683738000000|2023-05-10 17:00:00|7275.4|7272.6|7258.4|7255.6|7281.4|7278.6|7257.7|7254.6|1784
1683738300000|2023-05-10 17:05:00|7258|7255.2|7261.4|7258.6|7273.4|7270.6|7254.4|7251.6|1218
1683738600000|2023-05-10 17:10:00|7261.7|7257.9|7242.7|7239.9|7264.7|7261.9|7240.4|7237.6|2884
1683738900000|2023-05-10 17:15:00|7243.4|7239.6|7246.7|7243.9|7253.4|7249.9|7239.4|7236.6|1259
1683739200000|2023-05-10 17:20:00|7247.4|7243.6|7230.7|7226.9|7248.4|7244.9|7229.4|7225.9|1382
1683739500000|2023-05-10 17:25:00|7230.1|7227.3|7205.1|7202.3|7230.1|7227.3|7199.1|7196.3|4510
1683739800000|2023-05-10 17:30:00|7204.8|7202|7211.1|7208.3|7224.5|7221.7|7200.1|7197.3|2335
1683740100000|2023-05-10 17:35:00|7210.8|7208|7184.7|7180.9|7215.1|7211.9|7181.1|7178.3|2837
1683740400000|2023-05-10 17:40:00|7184.1|7181.3|7202.1|7199.3|7208.1|7204.9|7182.5|7179.7|2330
1683740700000|2023-05-10 17:45:00|7201.8|7199|7210.4|7207.6|7216.5|7213.3|7196.5|7193.3|1855
1683741000000|2023-05-10 17:50:00|7210.7|7207.9|7224.7|7220.9|7225.4|7221.9|7205.1|7201.9|2319
1683741300000|2023-05-10 17:55:00|7224.4|7221.6|7223.4|7220.6|7239.9|7236.6|7223.4|7220.6|1750
1683741600000|2023-05-10 18:00:00|7223.1|7220.3|7228.4|7225.6|7229|7225.6|7212.7|7209.9|1803
1683741900000|2023-05-10 18:05:00|7229|7225.2|7237.4|7234.6|7240.7|7237.6|7225.4|7222.6|1366
1683742200000|2023-05-10 18:10:00|7238.4|7235.2|7238.4|7234.6|7243.7|7240.6|7232.1|7229.3|1683
1683742500000|2023-05-10 18:15:00|7237.7|7234.9|7246.7|7243.9|7249.4|7246.6|7233.4|7230.6|1982
1683742800000|2023-05-10 18:20:00|7247.4|7243.6|7240.4|7237.6|7252.7|7249.6|7235.4|7232.6|4637
1683743100000|2023-05-10 18:25:00|7239.7|7236.9|7251.4|7248.6|7257.4|7254.2|7235|7232.2|7591
1683743400000|2023-05-10 18:30:00|7251|7248.2|7247.4|7243.6|7257.4|7254.6|7243.4|7240.2|2246
1683743700000|2023-05-10 18:35:00|7247|7243.2|7248|7245.2|7254.5|7251.2|7244.4|7241.6|2331
1683744000000|2023-05-10 18:40:00|7248.4|7245.6|7262.4|7258.6|7262.4|7259.6|7248|7245.2|1105
1683744300000|2023-05-10 18:45:00|7262|7258.2|7257|7253.2|7265.4|7262.2|7253.4|7250.2|1841
1683744600000|2023-05-10 18:50:00|7256.6|7253.8|7259.7|7255.9|7261.4|7257.9|7256.4|7253.2|272
1683744900000|2023-05-10 18:55:00|7259.4|7255.6|7255.7|7252.9|7261.7|7258.6|7253.4|7250.2|270
1683745200000|2023-05-10 19:00:00|7255.4|7252.6|7256.7|7252.9|7259.7|7256.9|7254.7|7251.6|259
1683745500000|2023-05-10 19:05:00|7256.4|7253.6|7253.4|7250.6|7257.7|7254.9|7252.4|7249.2|206
1683745800000|2023-05-10 19:10:00|7253.7|7249.9|7255.4|7252.6|7258.1|7255.3|7252.7|7249.9|367
1683746100000|2023-05-10 19:15:00|7254.7|7251.6|7261.4|7257.6|7261.7|7258.6|7253.4|7250.2|270
1683746400000|2023-05-10 19:20:00|7261.7|7257.9|7264|7261.2|7267|7263.9|7260|7256.6|529
1683746700000|2023-05-10 19:25:00|7264.6|7260.8|7267|7264.2|7271.4|7268.6|7264|7260.8|383
1683747000000|2023-05-10 19:30:00|7266.7|7263.9|7267.4|7264.6|7270.4|7267.6|7266|7262.6|234
1683747300000|2023-05-10 19:35:00|7267|7264.2|7280.4|7277.6|7281|7278.2|7266|7263.2|703
1683747600000|2023-05-10 19:40:00|7281|7278.2|7282|7279.2|7283.7|7280.9|7278.4|7275.6|574
1683747900000|2023-05-10 19:45:00|7282.4|7278.6|7280.4|7277.6|7283.4|7280.2|7279.4|7276.6|156
1683748200000|2023-05-10 19:50:00|7280.7|7276.9|7271.4|7268.6|7280.7|7277.3|7269.4|7266.6|932
1683748500000|2023-05-10 19:55:00|7271|7268.2|7275|7272.2|7276.4|7273.2|7271|7267.9|394
1683748800000|2023-05-10 20:00:00|7275.4|7272.6|7277|7273.2|7279.4|7276.2|7275.4|7272.2|371
1683749100000|2023-05-10 20:05:00|7277.6|7274.2|7279|7276.2|7280.4|7277.2|7276.6|7273.2|101
1683749400000|2023-05-10 20:10:00|7279.4|7275.6|7277|7274.2|7279.4|7276.6|7277|7274.2|45
1683749700000|2023-05-10 20:15:00|7278.4|7274.6|7277.4|7274.6|7278.7|7275.9|7277.4|7274.2|72
1683750000000|2023-05-10 20:20:00|7277|7273.2|7278.4|7274.6|7278.4|7275.2|7275|7272.2|111
1683750300000|2023-05-10 20:25:00|7278|7275.2|7284.7|7281.9|7284.7|7281.9|7278|7275.2|246
1683750600000|2023-05-10 20:30:00|7284.4|7281.6|7282.4|7278.6|7285.4|7282.2|7282|7278.6|206
1683750900000|2023-05-10 20:35:00|7281.4|7278.2|7280.3|7277.5|7282.7|7279.9|7280|7276.9|71
1683751200000|2023-05-10 20:40:00|7281.7|7277.9|7277.1|7274.3|7281.7|7278.9|7276.7|7273.5|280
1683751500000|2023-05-10 20:45:00|7276.7|7273.9|7277.1|7273.3|7278.9|7275.9|7276.7|7273.3|60
1683751800000|2023-05-10 20:50:00|7276.7|7274.3|7278.7|7274.9|7279.1|7275.3|7273.7|7270.5|214
1683752100000|2023-05-10 20:55:00|7278.3|7275.5|7278.1|7275.3|7279.4|7276.3|7275.1|7271.9|314
1683756000000|2023-05-10 22:00:00|7277|7273.2|7276.3|7272.5|7280.3|7275.4|7272.3|7268.9|177
1683756300000|2023-05-10 22:05:00|7275.7|7272.9|7276.3|7272.5|7276.7|7273.9|7274.3|7271.5|42
1683756600000|2023-05-10 22:10:00|7276|7273.2|7278.3|7274.5|7278.7|7275.9|7276|7273.2|91
1683756900000|2023-05-10 22:15:00|7278|7274.2|7280.3|7277.5|7281.7|7278.5|7278|7274.2|65
1683757200000|2023-05-10 22:20:00|7280.7|7276.5|7280.7|7276.9|7280.7|7277.9|7280|7276.5|21
1683757500000|2023-05-10 22:25:00|7280.3|7277.5|7280.3|7277.5|7280.7|7277.5|7279|7276.2|25
1683757800000|2023-05-10 22:30:00|7280.7|7276.9|7279.3|7276.5|7280.7|7276.9|7279.3|7276.4|14
1683758100000|2023-05-10 22:35:00|7280|7277.2|7279.3|7276.5|7280|7277.2|7279.3|7276.2|20
1683758400000|2023-05-10 22:40:00|7280|7276.2|7281|7278.2|7281.3|7278.2|7279|7276.2|46
1683758700000|2023-05-10 22:45:00|7281.7|7278.9|7283.3|7280.5|7284|7280.7|7281.7|7278.9|64
1683759000000|2023-05-10 22:50:00|7284|7280.2|7284.3|7281.5|7284.3|7281.5|7284|7280.2|27
1683759300000|2023-05-10 22:55:00|||||||||11
1683759600000|2023-05-10 23:00:00|7284|7280.2|7285.3|7282.5|7286.7|7283.6|7283.3|7280|68
1683759900000|2023-05-10 23:05:00|7285.7|7282.9|7285.3|7282.5|7285.7|7282.9|7285.3|7282.5|12
1683760200000|2023-05-10 23:10:00|7285|7282.2|7285|7282.2|7285.3|7282.5|7285|7282.2|20
1683760500000|2023-05-10 23:15:00|7285.3|7281.5|7288|7285.2|7288|7285.2|7284.7|7281.5|35
1683760800000|2023-05-10 23:20:00|7287.3|7284.5|7291.3|7288.5|7291.3|7288.5|7287.3|7284.5|111
1683761100000|2023-05-10 23:25:00|7290.7|7287.9|7289.3|7286.5|7291|7287.9|7289.3|7286.2|32
1683761400000|2023-05-10 23:30:00|7289|7285.2|7286.3|7283.5|7289|7285.9|7286.3|7283.5|43
1683761700000|2023-05-10 23:35:00|7287.3|7284.5|7288.3|7285.5|7288.7|7285.5|7287.3|7284.2|34
1683762000000|2023-05-10 23:40:00|7288.7|7284.9|7288|7284.2|7288.7|7285.5|7287|7284.2|38
1683762300000|2023-05-10 23:45:00|7287.3|7284.5|7287.3|7284.5|7288|7284.5|7285.3|7282.2|60
1683762600000|2023-05-10 23:50:00|7289.3|7286.5|7290.3|7287.5|7291.7|7288.9|7289.3|7286.5|238
1683762900000|2023-05-10 23:55:00|7291|7287.2|7285.3|7282.5|7291|7287.5|7285.3|7282.2|33
1683763200000|2023-05-11 00:00:00|7284.3|7281.5|7282.3|7279.5|7288.7|7285.9|7282.3|7279.5|320
1683763500000|2023-05-11 00:05:00|7283|7279.2|7286.3|7283.5|7287.3|7283.9|7282.5|7279.2|77
1683763800000|2023-05-11 00:10:00|7286.6|7283.8|7284.3|7281.5|7287.3|7284.5|7282.3|7279.2|99
1683764100000|2023-05-11 00:15:00|7284|7281.2|7280.7|7277.9|7285.3|7282.5|7280.3|7277.2|70
1683764400000|2023-05-11 00:20:00|7281.7|7278.9|7289.3|7285.5|7289.3|7285.9|7281.7|7278.9|223
1683764700000|2023-05-11 00:25:00|7288.3|7284.5|7287.3|7284.5|7289.7|7286.9|7287.3|7284.2|38
1683765000000|2023-05-11 00:30:00|7287.6|7284.8|7287|7284.2|7288.7|7285.5|7285.3|7282.5|66
1683765300000|2023-05-11 00:35:00|7287.3|7284.5|7287|7283.2|7288.7|7285.5|7286.3|7283.2|49
1683765600000|2023-05-11 00:40:00|7286.3|7283.5|7287.3|7284.5|7288.3|7285.2|7285.5|7282.2|32
1683765900000|2023-05-11 00:45:00|7288|7284.2|7291.3|7288.5|7291.7|7288.9|7287.6|7284.2|65
1683766200000|2023-05-11 00:50:00|7291|7288.2|7294.3|7291.5|7295.7|7292.5|7289.3|7286.2|97
1683766500000|2023-05-11 00:55:00|7293.7|7290.9|7292|7289.2|7294|7290.9|7292|7288.5|72
1683766800000|2023-05-11 01:00:00|7292.3|7289.5|7291|7287.2|7298.3|7295.2|7288|7285.2|253
1683767100000|2023-05-11 01:05:00|7290.6|7288.2|7303.3|7300.5|7306|7303.2|7290|7287.2|373
1683767400000|2023-05-11 01:10:00|7303.1|7300.3|7299.3|7296.5|7310.7|7307.5|7296.7|7293.5|325
1683767700000|2023-05-11 01:15:00|7299.7|7296.9|7303.7|7299.9|7308.7|7305.5|7299.7|7296.5|169
1683768000000|2023-05-11 01:20:00|7303.3|7300.5|7306.3|7302.5|7306.3|7302.9|7299.3|7296.2|136
1683768300000|2023-05-11 01:25:00|7306.7|7302.9|7301.3|7298.5|7306.7|7303.5|7298.3|7294.9|191
1683768600000|2023-05-11 01:30:00|7301.6|7298.8|7282.7|7278.9|7304.7|7301.5|7281.3|7277.9|483
1683768900000|2023-05-11 01:35:00|7282.1|7279.3|7278.3|7274.5|7282.1|7279.3|7271.7|7268.9|333
1683769200000|2023-05-11 01:40:00|7278|7275.2|7276.7|7273.9|7281.7|7278.9|7275.1|7271.9|161
1683769500000|2023-05-11 01:45:00|7277.7|7274.5|7273.1|7270.3|7281.1|7278.3|7273.1|7269.9|119
1683769800000|2023-05-11 01:50:00|7273.4|7269.6|7276.1|7273.3|7276.4|7273.3|7273.1|7269.6|94
1683770100000|2023-05-11 01:55:00|7276.7|7272.9|7276.1|7273.3|7287.4|7284.3|7275.8|7272.6|298
1683770400000|2023-05-11 02:00:00|7276.7|7272.9|7277.1|7274.3|7281.1|7277.3|7272.7|7269.9|120
1683770700000|2023-05-11 02:05:00|7276.1|7273.3|7281.1|7278.3|7283.4|7280.3|7276.1|7273.3|176
1683771000000|2023-05-11 02:10:00|7281.2|7277.4|7293.1|7290.3|7293.7|7290.6|7278.7|7275.9|269
1683771300000|2023-05-11 02:15:00|7293.4|7289.6|7288.7|7284.9|7293.4|7290.3|7287.7|7284.9|108
1683771600000|2023-05-11 02:20:00|7288.3|7285.5|7291.1|7288.3|7291.4|7288.3|7287.1|7283.9|38
1683771900000|2023-05-11 02:25:00|7291.4|7287.6|7288.1|7285.3|7291.7|7288.3|7287.7|7284.9|142
1683772200000|2023-05-11 02:30:00|7288.4|7285.6|7293.1|7290.3|7297.1|7294.3|7288.1|7284.9|224
1683772500000|2023-05-11 02:35:00|7293.7|7289.9|7300.1|7297.3|7300.1|7297.3|7292.1|7289.3|142
1683772800000|2023-05-11 02:40:00|7300.4|7296.6|7302.1|7299.3|7302.7|7299.9|7297.1|7294.3|169
1683773100000|2023-05-11 02:45:00|7302.4|7299.6|7307.1|7304.3|7308.4|7305.3|7302.1|7299.3|140
1683773400000|2023-05-11 02:50:00|7306.8|7304|7306.1|7303.3|7308.4|7305.3|7303.1|7299.9|136
1683773700000|2023-05-11 02:55:00|7307.1|7304.3|7306.1|7303.3|7308.6|7305.3|7304.4|7301.6|87
1683774000000|2023-05-11 03:00:00|7306.4|7302.6|7310.4|7306.6|7310.4|7307.3|7302.9|7299.6|286
1683774300000|2023-05-11 03:05:00|7310.1|7307.3|7314.1|7311.3|7319.4|7316.3|7310.1|7306.6|452
1683774600000|2023-05-11 03:10:00|7314.4|7311.6|7313.4|7310.6|7315.4|7312.3|7311.7|7308.6|146
1683774900000|2023-05-11 03:15:00|7314.1|7310.3|7313.4|7309.6|7314.4|7311.6|7311.8|7308.3|99
1683775200000|2023-05-11 03:20:00|7313.1|7310.3|7310.1|7307.3|7314.9|7311.3|7310.1|7305.3|166
1683775500000|2023-05-11 03:25:00|7309.7|7306.9|7308.1|7305.3|7310.1|7307.3|7305.1|7302.3|125
1683775800000|2023-05-11 03:30:00|7308.3|7305.5|7304.4|7301.6|7309.4|7306.3|7302.1|7299.3|277
1683776100000|2023-05-11 03:35:00|7305.1|7302.3|7305.4|7302.6|7306.4|7303.6|7304.4|7301.3|69
1683776400000|2023-05-11 03:40:00|7305.1|7302.3|7307.1|7304.3|7308.6|7305.3|7305.1|7302.3|71
1683776700000|2023-05-11 03:45:00|7306.1|7303.3|7307.1|7304.3|7307.1|7304.3|7306.1|7302.6|31
1683777000000|2023-05-11 03:50:00|7307.4|7303.6|7308.7|7304.9|7309.4|7306.3|7306.4|7303.3|86
1683777300000|2023-05-11 03:55:00|7308.3|7305.5|7308.1|7305.3|7309.4|7306.3|7307.1|7303.9|27
1683777600000|2023-05-11 04:00:00|7309.1|7305.6|7307.4|7303.6|7309.1|7305.6|7305.4|7302.3|43
1683777900000|2023-05-11 04:05:00|7307.8|7304.6|7310.1|7307.3|7310.7|7307.3|7306.4|7303.3|102
1683778200000|2023-05-11 04:10:00|7310.4|7307.6|7312.1|7309.3|7314.4|7311.3|7309.1|7306.3|113
1683778500000|2023-05-11 04:15:00|7313.4|7309.6|7311.1|7308.3|7313.4|7310.3|7310.4|7307.6|58
1683778800000|2023-05-11 04:20:00|7311.4|7307.6|7310.8|7308|7312.4|7309.3|7310.1|7306.9|59
1683779100000|2023-05-11 04:25:00|7310.1|7307.3|7309.4|7306.6|7310.6|7307.3|7309.4|7306.3|33
1683779400000|2023-05-11 04:30:00|7309.7|7306.9|7314.4|7311.6|7317.1|7313.9|7309.7|7306.9|168
1683779700000|2023-05-11 04:35:00|7313.4|7310.6|7312.1|7309.3|7314.1|7311.3|7312.1|7309.3|83
1683780000000|2023-05-11 04:40:00|7312.8|7310|7315.7|7312.9|7316.7|7313.9|7310.1|7307.3|120
1683780300000|2023-05-11 04:45:00|7315.3|7312.5|7314.1|7311.3|7315.4|7312.5|7312.7|7309.9|36
1683780600000|2023-05-11 04:50:00|7313.7|7310.9|7314.1|7311.3|7315.1|7312.3|7312.7|7309.9|51
1683780900000|2023-05-11 04:55:00|7313.7|7310.9|7312.4|7309.6|7314.1|7310.9|7311.1|7307.9|46
1683781200000|2023-05-11 05:00:00|7312.7|7309.9|7313.1|7310.3|7315.2|7312.3|7311.4|7308.6|100
1683781500000|2023-05-11 05:05:00|7314.1|7311.3|7315.7|7312.9|7316.4|7313.3|7312.7|7309.6|49
1683781800000|2023-05-11 05:10:00|7316.1|7313.3|7317|7314.2|7317.1|7314.2|7314.1|7310.9|130
1683782100000|2023-05-11 05:15:00|7317.7|7314.9|7320|7317.2|7321|7317.9|7317.7|7314.9|227
1683782400000|2023-05-11 05:20:00|7320.7|7316.9|7318.4|7315.6|7323|7319.9|7317|7313.9|229
1683782700000|2023-05-11 05:25:00|7318|7315.2|7318|7315.2|7320|7317.2|7317.7|7314.2|65
1683783000000|2023-05-11 05:30:00|7318.7|7314.9|7324|7321.2|7326|7322.7|7318|7314.9|228
1683783300000|2023-05-11 05:35:00|7323|7320.2|7325|7322.2|7326|7323.2|7319|7315.9|131
1683783600000|2023-05-11 05:40:00|7324.3|7321.5|7334|7331.2|7335.4|7332.2|7323.7|7320.2|433
1683783900000|2023-05-11 05:45:00|7334.7|7330.9|7337|7334.2|7337.7|7334.9|7331|7327.9|254
1683784200000|2023-05-11 05:50:00|7336.7|7333.9|7332|7328.2|7337|7334.2|7331.7|7328.2|92
1683784500000|2023-05-11 05:55:00|7331.4|7328.6|7328|7325.2|7332.7|7329.2|7324|7320.9|223
1683784800000|2023-05-11 06:00:00|7328.7|7324.9|7323|7320.2|7329.4|7326.2|7323|7319.9|205
1683785100000|2023-05-11 06:05:00|7323.7|7319.9|7325|7322.2|7325.7|7322.2|7319.7|7315.9|173
1683785400000|2023-05-11 06:10:00|7325.7|7321.9|7329.3|7326.5|7330.7|7327.2|7323|7319.9|125
1683785700000|2023-05-11 06:15:00|7329.7|7326.9|7326|7322.2|7330.4|7327.2|7324.7|7321.9|82
1683786000000|2023-05-11 06:20:00|7326.4|7323.2|7316|7313.2|7329|7326.2|7315|7311.9|256
1683786300000|2023-05-11 06:25:00|7317|7314.2|7315|7312.2|7317|7314.2|7308.7|7305.9|367
1683786600000|2023-05-11 06:30:00|7315.3|7312.5|7298|7295.2|7316.7|7313.2|7297|7293.9|490
1683786900000|2023-05-11 06:35:00|7298.7|7294.9|7294|7291.2|7304.4|7301.2|7292.3|7288.9|346
1683787200000|2023-05-11 06:40:00|7294.7|7290.9|7291|7288.2|7296|7293.2|7286|7282.9|446
1683787500000|2023-05-11 06:45:00|7290.5|7287.2|7284|7281.2|7296.4|7293.2|7283.7|7279.9|353
1683787800000|2023-05-11 06:50:00|7283.7|7279.9|7275|7272.2|7286|7282.9|7267.4|7264.2|946
1683788100000|2023-05-11 06:55:00|7275.7|7272.9|7279|7276.2|7280|7277.2|7270|7266.9|709
1683788400000|2023-05-11 07:00:00|7279.4|7275.6|7293.7|7289.9|7299.7|7296.2|7278|7275.2|1549
1683788700000|2023-05-11 07:05:00|7293.3|7290.5|7299|7296.2|7306.4|7303.2|7293.3|7290.5|866
1683789000000|2023-05-11 07:10:00|7299.7|7296.9|7307.4|7303.6|7309.5|7306.2|7299|7296.2|643
1683789300000|2023-05-11 07:15:00|7306.8|7304|7302|7299.2|7310|7307.2|7298.4|7295.6|597
1683789600000|2023-05-11 07:20:00|7303.4|7299.6|7286.4|7283.6|7306|7303.2|7281|7278.2|1021
1683789900000|2023-05-11 07:25:00|7286|7283.2|7292|7288.2|7296.4|7292.9|7278.7|7275.9|583
1683790200000|2023-05-11 07:30:00|7291.4|7288.6|7296|7293.2|7302.7|7299.9|7288.5|7285.2|646
1683790500000|2023-05-11 07:35:00|7296.7|7292.9|7300|7297.2|7305.2|7301.4|7295|7291.9|270
1683790800000|2023-05-11 07:40:00|7300.4|7296.6|7302.4|7298.6|7304.4|7301.6|7299|7295.9|295
1683791100000|2023-05-11 07:45:00|7302|7299.2|7300.4|7297.6|7309.4|7306.2|7300.4|7297.6|347
1683791400000|2023-05-11 07:50:00|7300.8|7298|7311|7308.2|7319|7315.9|7298|7294.9|720
1683791700000|2023-05-11 07:55:00|7310.7|7307.9|7306|7303.2|7312.4|7309.2|7303|7299.9|357
1683792000000|2023-05-11 08:00:00|7306.4|7303.6|7323|7320.2|7326|7323.2|7306.4|7303.6|1185
1683792300000|2023-05-11 08:05:00|7323.7|7319.9|7315.7|7311.9|7328|7325.2|7314|7310.9|660
1683792600000|2023-05-11 08:10:00|7315|7312.2|7322|7319.2|7324.8|7322|7314|7310.9|498
1683792900000|2023-05-11 08:15:00|7321.7|7318.9|7320.7|7316.9|7327|7323.9|7316|7312.9|1026
1683793200000|2023-05-11 08:20:00|7320|7317.2|7305|7302.2|7325.4|7322.2|7300.7|7297.9|694
1683793500000|2023-05-11 08:25:00|7305.3|7302.5|7306|7303.2|7307.7|7304.5|7297|7293.9|1072
1683793800000|2023-05-11 08:30:00|7307|7304.2|7316|7313.2|7326|7323.2|7303.7|7300.9|1049
1683794100000|2023-05-11 08:35:00|7316.7|7313.9|7327.7|7323.9|7328|7325.2|7313|7309.9|492
1683794400000|2023-05-11 08:40:00|7326.8|7324|7330|7327.2|7337|7333.5|7326|7323.2|696
1683794700000|2023-05-11 08:45:00|7330.7|7326.9|7332|7329.2|7334.4|7331.5|7325.2|7321.9|606
1683795000000|2023-05-11 08:50:00|7331.4|7328.2|7336|7333.2|7338|7334.9|7326|7322.9|722
1683795300000|2023-05-11 08:55:00|7336.7|7332.9|7334|7331.2|7338.4|7335.6|7326|7322.9|810
1683795600000|2023-05-11 09:00:00|7334.3|7331.5|7338|7335.2|7341|7338.2|7330|7326.9|576
1683795900000|2023-05-11 09:05:00|7337|7334.2|7321|7317.2|7338.4|7335.2|7320.7|7317.2|680
1683796200000|2023-05-11 09:10:00|7320.4|7317.6|7313.4|7309.6|7328.4|7325.2|7310|7306.9|752
1683796500000|2023-05-11 09:15:00|7313|7310.2|7308|7305.2|7316.7|7313.2|7302.7|7298.9|607
1683796800000|2023-05-11 09:20:00|7309|7306.2|7315|7312.2|7324|7320.9|7308|7304.9|552
1683797100000|2023-05-11 09:25:00|7315.7|7311.9|7320|7317.2|7324.4|7321.2|7312|7308.9|618
1683797400000|2023-05-11 09:30:00|7319|7316.2|7333|7330.2|7334|7331.2|7319|7316.2|599
1683797700000|2023-05-11 09:35:00|7334|7331.2|7331.3|7328.5|7349|7346.2|7330|7326.9|1407
1683798000000|2023-05-11 09:40:00|7331.7|7327.9|7318.3|7315.5|7331.9|7328.5|7317.3|7314.1|552
1683798300000|2023-05-11 09:45:00|7318.7|7315.9|7315.3|7312.5|7319.7|7316.5|7310.3|7307.1|411
1683798600000|2023-05-11 09:50:00|7315.9|7312.1|7311.3|7308.5|7316.7|7313.5|7310.3|7307.1|480
1683798900000|2023-05-11 09:55:00|7312.7|7308.9|7313|7310.2|7317.7|7314.9|7308|7304.9|923
1683799200000|2023-05-11 10:00:00|7313.7|7309.9|7311|7308.2|7320.4|7317.2|7304|7300.7|614
1683799500000|2023-05-11 10:05:00|7310.7|7307.9|7287.4|7283.6|7314|7311.2|7285.8|7282.6|1062
1683799800000|2023-05-11 10:10:00|7286.8|7284|7292|7288.2|7296.4|7293|7282.8|7279.6|835
1683800100000|2023-05-11 10:15:00|7291.4|7288.6|7296|7293.2|7303.4|7300.2|7290|7286.9|460
1683800400000|2023-05-11 10:20:00|7297|7293.6|7295|7292.2|7302.4|7299.2|7293.7|7290.9|400
1683800700000|2023-05-11 10:25:00|7295.4|7291.6|7298.4|7294.6|7301.8|7298.6|7293.9|7290.6|245
1683801000000|2023-05-11 10:30:00|7298|7295.2|7303|7300.2|7311.4|7308.2|7296.4|7293.6|430
1683801300000|2023-05-11 10:35:00|7303.3|7300.5|7309|7306.2|7312|7309.2|7303|7299.9|302
1683801600000|2023-05-11 10:40:00|7308.7|7305.9|7300|7297.2|7310.4|7307.2|7297|7293.9|294
1683801900000|2023-05-11 10:45:00|7299.7|7295.9|7295|7292.2|7300.4|7297.2|7293.8|7290.2|238
1683802200000|2023-05-11 10:50:00|7294.7|7291.2|7288|7285.2|7297|7294.2|7288|7284.9|383
1683802500000|2023-05-11 10:55:00|7288.4|7284.6|7286.4|7283.6|7293.4|7290.2|7286|7283.2|375
1683802800000|2023-05-11 11:00:00|7286|7283.2|7289.7|7285.9|7296|7292.9|7284.7|7281.9|824
1683803100000|2023-05-11 11:05:00|7290|7286.9|7263.8|7261|7290.7|7287.5|7261.8|7258.6|1362
1683803400000|2023-05-11 11:10:00|7263.4|7260.6|7258.8|7256|7273.8|7271|7255.8|7252.6|1208
1683803700000|2023-05-11 11:15:00|7259|7256.2|7247.4|7243.6|7259.8|7256.6|7243.8|7240|1609
1683804000000|2023-05-11 11:20:00|7247|7244.2|7234.8|7232|7247.4|7244.6|7224.4|7221|1874
1683804300000|2023-05-11 11:25:00|7233.8|7231|7247|7244.2|7249.4|7246.2|7232.4|7229.6|1058
1683804600000|2023-05-11 11:30:00|7246.8|7244|7239|7235.2|7254|7250.9|7238|7234.9|924
1683804900000|2023-05-11 11:35:00|7238.7|7235.9|7237.4|7233.6|7243|7239.2|7234|7231.2|644
1683805200000|2023-05-11 11:40:00|7237|7234.2|7229|7226.2|7246|7242.9|7226.7|7223.9|674
1683805500000|2023-05-11 11:45:00|7230|7226.6|7231|7228.2|7235.4|7232.2|7228.7|7225.9|564
1683805800000|2023-05-11 11:50:00|7230.5|7227.2|7239|7236.2|7241.5|7238.2|7225|7222.2|947
1683806100000|2023-05-11 11:55:00|7238.8|7236|7228|7224.2|7240.4|7237.2|7224|7221.2|586
1683806400000|2023-05-11 12:00:00|7228.7|7225.2|7205.8|7203|7238|7235.2|7204.8|7201.6|4001
1683806700000|2023-05-11 12:05:00|7206.4|7203.6|7215|7212.2|7228|7224.9|7206|7202.6|2540
1683807000000|2023-05-11 12:10:00|7215.3|7212.5|7225.4|7221.6|7226.5|7223.2|7202.4|7199.2|1258
1683807300000|2023-05-11 12:15:00|7225|7222.2|7238.3|7235.5|7261.6|7258.5|7225|7221.8|4104
1683807600000|2023-05-11 12:20:00|7238.6|7234.8|7217.3|7214.5|7244.6|7241.5|7214.3|7211.5|1709
1683807900000|2023-05-11 12:25:00|7217.5|7214.7|7223.3|7219.5|7229.3|7225.5|7211.3|7208.5|1120
1683808200000|2023-05-11 12:30:00|7222.3|7218.8|7221|7218.2|7231.6|7228.5|7219.3|7216.5|1030
1683808500000|2023-05-11 12:35:00|7220|7217.2|7215.6|7212.8|7225|7222.2|7206|7202.7|1966
1683808800000|2023-05-11 12:40:00|7216.6|7213.8|7198.6|7194.8|7225.3|7221.8|7186|7182.6|2674
1683809100000|2023-05-11 12:45:00|7198.3|7195.5|7185.6|7181.8|7199|7196.2|7166.4|7163.6|3955
1683809400000|2023-05-11 12:50:00|7185.3|7182.5|7171.6|7168.8|7196.6|7193.5|7170|7166.8|2038
1683809700000|2023-05-11 12:55:00|7171.4|7168.6|7177|7173.2|7185.6|7182.8|7171|7167.8|1304
1683810000000|2023-05-11 13:00:00|7176.6|7173.8|7135.8|7133|7177.1|7173.8|7119.8|7116.6|8156
1683810300000|2023-05-11 13:05:00|7136.4|7132.6|7135|7132.2|7156.4|7153.2|7123.8|7120.6|3869
1683810600000|2023-05-11 13:10:00|7134.6|7131.8|7152|7149.2|7152.6|7149.3|7126.8|7123.8|2852
1683810900000|2023-05-11 13:15:00|7151.4|7148.2|7163|7160.2|7164.6|7161.8|7138|7135.2|2223
1683811200000|2023-05-11 13:20:00|7164|7161.2|7159|7156.2|7172|7168.6|7154.4|7151.2|2531
1683811500000|2023-05-11 13:25:00|7157|7154.2|7148|7145.2|7165.4|7162.2|7145|7141.8|1596
1683811800000|2023-05-11 13:30:00|7149.3|7145.5|7166|7162.2|7187|7183.8|7135|7132.2|4128
1683812100000|2023-05-11 13:35:00|7165.6|7162.8|7174|7171.2|7186.6|7183.2|7160|7156.8|2875
1683812400000|2023-05-11 13:40:00|7174.6|7170.8|7159.4|7155.6|7185|7181.8|7149.4|7146.2|2250
1683812700000|2023-05-11 13:45:00|7159|7156.2|7145.8|7143|7171.6|7168.8|7125.8|7123|6402
1683813000000|2023-05-11 13:50:00|7144.2|7141.4|7129.8|7127|7157.8|7154.4|7124.8|7122|2201
1683813300000|2023-05-11 13:55:00|7130|7127.2|7148.8|7146|7149.5|7146.4|7125.2|7122.4|6024
1683813600000|2023-05-11 14:00:00|7149.5|7146.7|7122.3|7119.5|7161.2|7158.4|7114.2|7111.1|6537
1683813900000|2023-05-11 14:05:00|7122|7119.2|7116.3|7113.5|7139.3|7136.5|7114.3|7111.1|2915
1683814200000|2023-05-11 14:10:00|7118.7|7114.9|7114|7111.2|7125.9|7122.5|7083.3|7079.5|12731
1683814500000|2023-05-11 14:15:00|7114.4|7110.6|7081|7078.2|7119.7|7116.9|7079|7076.2|4518
1683814800000|2023-05-11 14:20:00|7080.4|7077.6|7081|7078.2|7082.7|7079.2|7066|7062.9|7329
1683815100000|2023-05-11 14:25:00|7080.4|7077.2|7091.7|7087.9|7093|7089.9|7077.7|7074.9|2524
1683815400000|2023-05-11 14:30:00|7091.3|7088.5|7101|7098.2|7112.4|7109.5|7081.7|7078.9|2984
1683815700000|2023-05-11 14:35:00|7102|7099.2|7129.3|7126.5|7131.3|7127.9|7097.7|7094.9|4818
1683816000000|2023-05-11 14:40:00|7130|7127.2|7128.9|7125.1|7140.3|7136.9|7120.9|7118.1|2219
1683816300000|2023-05-11 14:45:00|7128.7|7125.9|7141.3|7138.5|7160.7|7157.9|7122.5|7119.1|3418
1683816600000|2023-05-11 14:50:00|7141.7|7137.9|7150.7|7146.9|7153.3|7150.5|7130.9|7128.1|2398
1683816900000|2023-05-11 14:55:00|7150.3|7147.5|7143.3|7140.5|7153.3|7150.5|7139.9|7137.1|1410
1683817200000|2023-05-11 15:00:00|7142.9|7140.1|7166.5|7163.7|7178.5|7175.7|7141.3|7138.5|4990
1683817500000|2023-05-11 15:05:00|7167.1|7164.3|7163.3|7160.5|7174.9|7172.1|7154.3|7151.1|3351
1683817800000|2023-05-11 15:10:00|7163|7160.2|7173.3|7170.5|7184.4|7181.5|7162.3|7159.5|1781
1683818100000|2023-05-11 15:15:00|7173.7|7169.9|7162.3|7159.5|7177.3|7174|7162.3|7159.5|1371
1683818400000|2023-05-11 15:20:00|7161.7|7158.9|7181.3|7178.5|7188.7|7185.5|7152.3|7149.1|2636
1683818700000|2023-05-11 15:25:00|7182.5|7179.7|7165.3|7162.5|7183.7|7180.5|7157.3|7154.1|3374
1683819000000|2023-05-11 15:30:00|7164.7|7160.9|7171.3|7168.5|7186.4|7183.1|7160.3|7156.9|2015
1683819300000|2023-05-11 15:35:00|7171.5|7168.7|7174.7|7170.9|7181.7|7178.5|7163.7|7160.9|1455
1683819600000|2023-05-11 15:40:00|7174|7171.2|7176.3|7173.5|7186.7|7183.5|7169.3|7166.1|1055
1683819900000|2023-05-11 15:45:00|7176.5|7173.7|7163.3|7160.5|7177.9|7175.1|7160.7|7157.5|1795
1683820200000|2023-05-11 15:50:00|7162.9|7160.1|7141.3|7138.5|7169.3|7166.5|7135.3|7132.5|2806
1683820500000|2023-05-11 15:55:00|7141|7138.2|7137.3|7134.5|7141|7138.2|7128.7|7125.9|1422
1683820800000|2023-05-11 16:00:00|7138.7|7134.9|7146.3|7143.5|7151.7|7148.9|7135.3|7131.9|1418
1683821100000|2023-05-11 16:05:00|7146|7143.2|7150.3|7147.5|7156.9|7153.5|7141.3|7138.5|911
1683821400000|2023-05-11 16:10:00|7150.9|7148.1|7144.3|7141.5|7154.3|7151.5|7142.7|7139.9|639
1683821700000|2023-05-11 16:15:00|7143.7|7140.9|7145.7|7141.9|7157.7|7154.5|7132.7|7129.5|1586
1683822000000|2023-05-11 16:20:00|7145.3|7142.5|7166.3|7163.5|7166.3|7163.5|7141.3|7138.5|971
1683822300000|2023-05-11 16:25:00|7166.9|7164.1|7162.7|7158.9|7170.7|7167.5|7152.7|7149.5|992
1683822600000|2023-05-11 16:30:00|7162.3|7159.5|7164.3|7161.5|7172.7|7169.5|7156.3|7153.1|856
1683822900000|2023-05-11 16:35:00|7164|7161.2|7164.3|7161.5|7168.7|7165.5|7157.3|7154.1|816
1683823200000|2023-05-11 16:40:00|7164.7|7160.9|7159.3|7156.5|7164.7|7161.2|7153.3|7150.5|1416
1683823500000|2023-05-11 16:45:00|7158.7|7155.9|7144.3|7141.5|7162.7|7159.5|7143.7|7140.9|793
1683823800000|2023-05-11 16:50:00|7144|7141.2|7141.3|7138.5|7165.3|7161.9|7139.3|7136.5|1373
1683824100000|2023-05-11 16:55:00|7141|7138.2|7144.7|7141.9|7153.3|7150.5|7139.3|7136.5|780
1683824400000|2023-05-11 17:00:00|7146.3|7143.5|7142.3|7139.5|7151.3|7148.5|7142.3|7139.1|874
1683824700000|2023-05-11 17:05:00|7142.9|7140.1|7117.3|7114.5|7143.9|7141.1|7117.3|7114.1|1533
1683825000000|2023-05-11 17:10:00|7116.7|7113.9|7118.3|7115.5|7130.7|7127.5|7114.3|7111.5|1374
1683825300000|2023-05-11 17:15:00|7118.5|7115.7|7138.7|7135.9|7143.7|7140.5|7118.5|7115.7|1270
1683825600000|2023-05-11 17:20:00|7139.3|7136.5|7114.7|7111.9|7142.7|7139.9|7111.7|7108.5|1649
1683825900000|2023-05-11 17:25:00|7114.3|7111.5|7114.7|7111.9|7123.7|7120.9|7112.7|7109.5|954
1683826200000|2023-05-11 17:30:00|7114.4|7111.6|7106.3|7103.5|7116.7|7113.9|7105.3|7102.5|1192
1683826500000|2023-05-11 17:35:00|7106.7|7102.9|7121.3|7118.5|7121.9|7119.1|7104.3|7101|1348
1683826800000|2023-05-11 17:40:00|7119.3|7116.5|7113.3|7110.5|7120.9|7118.1|7107.3|7104.4|1369
1683827100000|2023-05-11 17:45:00|7112.7|7109.9|7086.3|7083.5|7115.7|7112.5|7085.7|7082.5|1708
1683827400000|2023-05-11 17:50:00|7085.7|7082.9|7081.3|7078.5|7094.3|7090.9|7074.7|7071.9|2870
1683827700000|2023-05-11 17:55:00|7080.7|7077.9|7090.7|7087.9|7096.7|7093.5|7074.7|7071.5|2078
1683828000000|2023-05-11 18:00:00|7091.7|7088.2|7089.3|7085.5|7095.3|7091.9|7075.3|7072.5|2885
1683828300000|2023-05-11 18:05:00|7089.7|7086.5|7107.7|7104.9|7110.7|7107.9|7082|7079.2|3561
1683828600000|2023-05-11 18:10:00|7108.3|7105.5|7103|7100.2|7110.7|7107.9|7101.7|7097.9|1519
1683828900000|2023-05-11 18:15:00|7102.7|7099.9|7096|7093.2|7104.2|7101.2|7092|7089.2|1788
1683829200000|2023-05-11 18:20:00|7096.7|7093.9|7110|7107.2|7117.7|7114.2|7089.4|7085.9|2835
1683829500000|2023-05-11 18:25:00|7110.7|7107.9|7086.7|7083.9|7116|7112.6|7083.7|7080.5|9219
1683829800000|2023-05-11 18:30:00|7085.7|7082.9|7090.9|7088.1|7092.3|7089.5|7079.3|7075.9|3329
1683830100000|2023-05-11 18:35:00|7090.3|7087.5|7094.3|7091.5|7096.4|7093.5|7088.9|7086|1050
1683830400000|2023-05-11 18:40:00|7094.9|7092.1|7095.9|7093.1|7102.3|7099.1|7092.9|7089.7|969
1683830700000|2023-05-11 18:45:00|7096.3|7093.5|7094.3|7091.5|7097.3|7094.1|7087.3|7084.1|509
1683831000000|2023-05-11 18:50:00|7093.9|7091.1|7093.9|7091.1|7096.3|7093.1|7091.9|7089.1|298
1683831300000|2023-05-11 18:55:00|7095.3|7092.5|7094.9|7092.1|7097.3|7094.5|7093.9|7091.1|356
1683831600000|2023-05-11 19:00:00|7094.7|7091.9|7087.7|7084.9|7096.3|7093.5|7086.9|7084.1|515
1683831900000|2023-05-11 19:05:00|7087.3|7084.5|7090.3|7087.5|7092.7|7089.1|7083.9|7080.9|1084
1683832200000|2023-05-11 19:10:00|7090.7|7087.9|7092.9|7090.1|7095.3|7091.5|7090.3|7087.5|414
1683832500000|2023-05-11 19:15:00|7092.7|7089.9|7093.3|7090.5|7095.9|7093.1|7083.3|7080.5|939
1683832800000|2023-05-11 19:20:00|7093|7090.2|7135.3|7132.5|7143.3|7140.5|7092.3|7089.1|3558
1683833100000|2023-05-11 19:25:00|7134.9|7132.1|7144.9|7141.1|7152.5|7149.7|7131.7|7128.9|5307
1683833400000|2023-05-11 19:30:00|7144.3|7141.5|7150.5|7147.7|7153.1|7149.7|7142.5|7139.7|796
1683833700000|2023-05-11 19:35:00|7150.8|7148|7142.5|7139.7|7151.1|7148.3|7135.5|7132.3|835
1683834000000|2023-05-11 19:40:00|7143.5|7140.7|7135.5|7131.7|7145.9|7142.7|7131.5|7128.3|501
1683834300000|2023-05-11 19:45:00|7135.1|7132.3|7146.9|7143.1|7150.9|7147.7|7135.1|7132.1|501
1683834600000|2023-05-11 19:50:00|7146.5|7143.7|7149.3|7146.5|7150.9|7147.7|7141.3|7138.1|832
1683834900000|2023-05-11 19:55:00|7150|7146.2|7146.3|7143.5|7150|7146.5|7143.9|7140.5|565
1683835200000|2023-05-11 20:00:00|7145.9|7142.1|7146.3|7143.5|7148.9|7146.1|7142.9|7139.1|642
1683835500000|2023-05-11 20:05:00|7145.9|7143.1|7148.3|7145.5|7149.5|7146.5|7145.9|7142.5|137
1683835800000|2023-05-11 20:10:00|7148.9|7145.1|7146.3|7143.5|7149.3|7145.5|7145.5|7142.1|386
1683836100000|2023-05-11 20:15:00|7146.9|7143.1|7147.9|7145.1|7149.3|7146.1|7146.9|7143.1|69
1683836400000|2023-05-11 20:20:00|7146.9|7144.1|7143.9|7141.1|7147.9|7144.5|7143.3|7140.1|71
1683836700000|2023-05-11 20:25:00|7144.3|7140.5|7150.9|7148.1|7153.3|7150.5|7143.3|7140.1|164
1683837000000|2023-05-11 20:30:00|7151.3|7148.5|7151.9|7149.1|7154.3|7151.1|7150.3|7147.1|270
1683837300000|2023-05-11 20:35:00|7152.9|7148.1|7152.3|7149.5|7153.3|7150.5|7150.9|7147.7|59
1683837600000|2023-05-11 20:40:00|7151.9|7149.1|7152.1|7148.3|7153.9|7150.2|7151.5|7148.3|242
1683837900000|2023-05-11 20:45:00|7151.8|7149|7146.5|7143.7|7152.9|7150.1|7144.5|7141.7|170
1683838200000|2023-05-11 20:50:00|7147.1|7143.3|7148.1|7144.3|7148.5|7145.7|7146.1|7143.3|73
1683838500000|2023-05-11 20:55:00|7147.5|7144.7|7144.3|7141.5|7149.1|7146.3|7141.9|7139.1|521
1683842400000|2023-05-11 22:00:00|7147.3|7143.5|7146.3|7143.5|7148.4|7144.9|7145.3|7142.1|94
1683842700000|2023-05-11 22:05:00|7146.7|7142.9|7148.9|7145.1|7148.9|7146.1|7145.3|7141.9|64
1683843000000|2023-05-11 22:10:00|7148.3|7146.1|7148.9|7146.1|7148.9|7146.1|7147.3|7144.5|38
1683843300000|2023-05-11 22:15:00|7148.3|7145.5|7150.1|7147.3|7150.5|7147.7|7147.3|7144.1|110
1683843600000|2023-05-11 22:20:00|7150.5|7147.7|7147.5|7144.7|7151.5|7148.1|7146.9|7144.1|80
1683843900000|2023-05-11 22:25:00|7147.9|7144.1|7145.5|7142.7|7147.9|7144.1|7144.5|7141.7|23
1683844200000|2023-05-11 22:30:00|7146.3|7143.5|7143.9|7141.1|7147.9|7145.1|7143.9|7141.1|38
1683844500000|2023-05-11 22:35:00|7142.5|7139.7|7139.5|7136.7|7143.9|7140.7|7138.5|7135.3|95
1683844800000|2023-05-11 22:40:00|7139.9|7136.1|7140.5|7137.7|7141.5|7138.3|7138.5|7135.7|54
1683845100000|2023-05-11 22:45:00|7141.1|7137.3|7137.9|7135.1|7142.1|7139.3|7136.5|7133.3|44
1683845400000|2023-05-11 22:50:00|7138.1|7135.3|7139.1|7136.3|7139.1|7136.3|7136.5|7133.5|68
1683845700000|2023-05-11 22:55:00|7139.8|7136|7140.5|7137.7|7142.9|7139.1|7139.5|7136|22
1683846000000|2023-05-11 23:00:00|7140.9|7137.1|7136.1|7133.3|7140.9|7137.7|7135.5|7132.1|56
1683846300000|2023-05-11 23:05:00|7136.5|7133.7|7135.5|7132.7|7136.5|7133.7|7135.5|7131.7|38
1683846600000|2023-05-11 23:10:00|7135.9|7132.1|7135.5|7132.7|7135.9|7132.7|7134.5|7131.1|23
1683846900000|2023-05-11 23:15:00|7136.1|7133.3|7135.5|7132.7|7136.1|7133.3|7134.5|7131.3|30
1683847200000|2023-05-11 23:20:00|7134.9|7131.7|7135.5|7132.7|7135.5|7132.7|7134.9|7131.7|14
1683847500000|2023-05-11 23:25:00|7135.1|7132.3|7135.5|7132.7|7136.5|7133.3|7134.5|7131.3|30
1683847800000|2023-05-11 23:30:00|7136.1|7132.3|7134.9|7132.1|7136.1|7133.3|7134.5|7131.7|22
1683848100000|2023-05-11 23:35:00|7134.5|7131.7|7132.1|7129.3|7134.5|7131.7|7131.5|7128.7|52
1683848400000|2023-05-11 23:40:00|7132.5|7129.7|7132.5|7129.7|7133.6|7130.3|7132.5|7129.3|21
1683848700000|2023-05-11 23:45:00|7133.5|7130.2|7135.5|7132.7|7135.9|7133.1|7132.5|7129.3|36
1683849000000|2023-05-11 23:50:00|7136.1|7132.3|7136.9|7134.1|7136.9|7134.1|7134.9|7131.7|48
1683849300000|2023-05-11 23:55:00|7136.5|7133.7|7135.5|7132.7|7139|7135.7|7135.5|7132.7|37
1683849600000|2023-05-12 00:00:00|7135.9|7132.1|7134.5|7131.7|7135.9|7132.7|7127.5|7124.7|332
1683849900000|2023-05-12 00:05:00|7134.9|7131.1|7130.5|7127.7|7134.9|7131.6|7128.5|7124.7|118
1683850200000|2023-05-12 00:10:00|7129.9|7127.1|7137.5|7134.7|7138.5|7135.7|7127.1|7124.3|115
1683850500000|2023-05-12 00:15:00|7138.1|7134.3|7138.1|7135.3|7138.5|7135.3|7134.1|7131.3|99
1683850800000|2023-05-12 00:20:00|7138.5|7135.7|7134.5|7131.7|7139.1|7136.3|7134.1|7131.3|117
1683851100000|2023-05-12 00:25:00|7135.1|7131.3|7134.5|7131.7|7137.5|7134.7|7133.5|7130.3|53
1683851400000|2023-05-12 00:30:00|7135.1|7131.3|7138.5|7135.7|7139.1|7135.7|7134.5|7131.3|58
1683851700000|2023-05-12 00:35:00|7138.1|7135.3|7134.9|7132.1|7138.5|7135.3|7134.5|7131.6|59
1683852000000|2023-05-12 00:40:00|7134.3|7131.1|7129.5|7126.7|7135.5|7132.7|7129.5|7126.7|94
1683852300000|2023-05-12 00:45:00|7129.9|7126.1|7129.5|7126.7|7129.9|7126.7|7127.5|7124.3|76
1683852600000|2023-05-12 00:50:00|7129.9|7126.1|7132.5|7129.7|7132.9|7129.7|7128.5|7125.3|34
1683852900000|2023-05-12 00:55:00|7132.1|7129.3|7138.5|7135.7|7139.5|7136.7|7130.1|7126.3|102
1683853200000|2023-05-12 01:00:00|7137.5|7134.7|7125.5|7122.7|7139.1|7136.3|7124.5|7121.3|381
1683853500000|2023-05-12 01:05:00|7126.1|7122.3|7126.5|7122.7|7129.5|7126.7|7119.1|7116.3|233
1683853800000|2023-05-12 01:10:00|7127.1|7123.7|7127.5|7123.7|7129.5|7126.7|7116.5|7113.3|240
1683854100000|2023-05-12 01:15:00|7126.9|7124.1|7118.5|7115.7|7127.5|7124.1|7117.5|7114.3|230
1683854400000|2023-05-12 01:20:00|7117.5|7114.7|7118.5|7115.7|7124.5|7121.7|7117|7113.7|110
1683854700000|2023-05-12 01:25:00|7118.9|7115.1|7111.5|7108.7|7119.1|7115.9|7110.5|7107.3|158
1683855000000|2023-05-12 01:30:00|7112.1|7108.3|7104.5|7101.7|7113.9|7110.7|7102.9|7100.1|373
1683855300000|2023-05-12 01:35:00|7103.9|7101.1|7092.5|7089.7|7105.9|7102.7|7092.5|7089.7|498
1683855600000|2023-05-12 01:40:00|7093.1|7089.3|7098.5|7094.7|7100.5|7096.7|7091.5|7088.7|293
1683855900000|2023-05-12 01:45:00|7098.9|7095.1|7093.5|7090.7|7100.1|7096.7|7093.5|7090.3|206
1683856200000|2023-05-12 01:50:00|7092.9|7090.1|7083.5|7080.7|7092.9|7090.1|7082.5|7078.7|387
1683856500000|2023-05-12 01:55:00|7083.1|7080.3|7084.1|7080.3|7086.1|7082.7|7081.1|7078.2|486
1683856800000|2023-05-12 02:00:00|7083.5|7080.7|7088.5|7085.7|7089.1|7085.7|7082.1|7078.3|348
1683857100000|2023-05-12 02:05:00|7088.1|7084.3|7068.5|7064.7|7088.9|7085.7|7067.9|7064.7|608
1683857400000|2023-05-12 02:10:00|7067.9|7065.1|7083.5|7080.7|7085.5|7082.3|7067.9|7065.1|479
1683857700000|2023-05-12 02:15:00|7083.1|7080.3|7080.5|7077.7|7084.5|7081.3|7077.5|7074.3|131
1683858000000|2023-05-12 02:20:00|7079.5|7076.7|7073.5|7070.7|7080.9|7077.7|7073.5|7070.7|190
1683858300000|2023-05-12 02:25:00|7072.5|7069.7|7040.3|7037.5|7073.5|7070.7|7039.3|7036.1|2101
1683858600000|2023-05-12 02:30:00|7040.7|7037.9|7038.3|7035.5|7047.8|7044.5|7035.3|7031.9|558
1683858900000|2023-05-12 02:35:00|7039.3|7036.5|7050.3|7047.5|7053.7|7050.5|7034.3|7030.5|460
1683859200000|2023-05-12 02:40:00|7050.7|7046.9|7064.3|7061.5|7064.3|7061.5|7047.7|7044.9|392
1683859500000|2023-05-12 02:45:00|7065.3|7062.5|7065.3|7062.5|7067.3|7064.5|7057.3|7054.5|305
1683859800000|2023-05-12 02:50:00|7065.7|7062.9|7071.7|7068.9|7072.7|7069.5|7063.3|7060.5|208
1683860100000|2023-05-12 02:55:00|7071.4|7068.6|7075.3|7072.5|7075.7|7072.5|7068.3|7065.5|116
1683860400000|2023-05-12 03:00:00|7075.7|7071.9|7082.5|7079.7|7086.7|7083.5|7073.9|7070.9|353
1683860700000|2023-05-12 03:05:00|7083.3|7080.5|7078.7|7074.9|7083.7|7080.5|7075.3|7072.1|184
1683861000000|2023-05-12 03:10:00|7078.1|7075.3|7087.7|7084.9|7088.9|7085.9|7077.3|7074.5|253
1683861300000|2023-05-12 03:15:00|7087.3|7084.5|7078.3|7074.5|7087.3|7084.5|7077.9|7074.5|157
1683861600000|2023-05-12 03:20:00|7077.9|7075.5|7080.3|7077.5|7081.9|7078.5|7076.3|7073.1|105
1683861900000|2023-05-12 03:25:00|7080.1|7077.3|7077.3|7074.5|7080.7|7077.5|7076.7|7073|94
1683862200000|2023-05-12 03:30:00|7078.3|7075.5|7079.3|7076.5|7079.7|7076.5|7077.3|7074.1|46
1683862500000|2023-05-12 03:35:00|7078.3|7074.5|7071.3|7068.5|7078.3|7074.9|7071.3|7067.9|133
1683862800000|2023-05-12 03:40:00|7071.7|7067.9|7066.7|7063.9|7071.7|7068.5|7066.3|7063.5|121
1683863100000|2023-05-12 03:45:00|7066.1|7062.9|7059.7|7056.9|7066.7|7063.5|7059.7|7056.9|148
1683863400000|2023-05-12 03:50:00|7059.9|7057.1|7058.7|7055.9|7065.7|7062.5|7058.3|7055.5|118
1683863700000|2023-05-12 03:55:00|7057.7|7054.9|7055.3|7052.5|7057.7|7054.9|7052.7|7049.9|153
1683864000000|2023-05-12 04:00:00|7055.1|7052.3|7049.7|7045.9|7056.3|7053.5|7048.3|7045.1|210
1683864300000|2023-05-12 04:05:00|7049.1|7046.3|7049.3|7046.5|7050.3|7047.5|7045.3|7042.1|118
1683864600000|2023-05-12 04:10:00|7049.9|7046.1|7043.7|7040.9|7050.7|7047.5|7042.7|7039.5|177
1683864900000|2023-05-12 04:15:00|7044.3|7040.5|7048.7|7044.9|7048.7|7045.5|7043.7|7040.5|79
1683865200000|2023-05-12 04:20:00|7048.3|7045.5|7051.3|7048.5|7051.3|7048.5|7047.7|7044.4|92
1683865500000|2023-05-12 04:25:00|7051.7|7048.9|7053.3|7050.5|7056.7|7052.9|7051.3|7048.1|112
1683865800000|2023-05-12 04:30:00|7053.7|7050.9|7059.3|7056.5|7060.3|7057.1|7053.3|7050.5|145
1683866100000|2023-05-12 04:35:00|7059.7|7055.9|7060.3|7057.5|7062.3|7059.1|7058.3|7055.1|93
1683866400000|2023-05-12 04:40:00|7060.7|7056.9|7062.3|7058.5|7062.3|7059.1|7057.3|7054.5|139
1683866700000|2023-05-12 04:45:00|7061.3|7058.1|7058.7|7055.9|7063.1|7059.9|7058.3|7055.5|57
1683867000000|2023-05-12 04:50:00|7058.3|7055.5|7058.7|7055.9|7060.1|7056.9|7058.3|7055.4|34
1683867300000|2023-05-12 04:55:00|7058.9|7056.1|7064.7|7060.9|7064.7|7061.9|7058.9|7056.1|102
1683867600000|2023-05-12 05:00:00|7064.3|7061.5|7063.7|7060.9|7069.7|7066.3|7063.3|7060.1|170
1683867900000|2023-05-12 05:05:00|7063.9|7061.1|7055.3|7052.5|7064.7|7061.5|7054.7|7051.5|157
1683868200000|2023-05-12 05:10:00|7055.7|7052.9|7059.3|7056.5|7060.1|7056.5|7055.3|7052.5|92
1683868500000|2023-05-12 05:15:00|7059.7|7055.9|7061.3|7058.5|7061.7|7058.9|7058.3|7055.5|79
1683868800000|2023-05-12 05:20:00|7061.7|7057.9|7055.7|7052.9|7066.7|7063.5|7055.3|7052.5|211
1683869100000|2023-05-12 05:25:00|7056.1|7052.3|7058.7|7055.9|7060.7|7057.9|7054.3|7051.5|91
1683869400000|2023-05-12 05:30:00|7059.3|7056.5|7066.3|7063.5|7069.3|7066.5|7057.7|7054.5|252
1683869700000|2023-05-12 05:35:00|7066.1|7063.3|7068.3|7065.5|7069.7|7066.5|7063.3|7060.5|188
1683870000000|2023-05-12 05:40:00|7068.1|7065.3|7062.3|7059.5|7068.7|7065.9|7061.3|7058.5|141
1683870300000|2023-05-12 05:45:00|7063.3|7060.5|7067.3|7064.5|7070.7|7067.5|7062.3|7059.5|268
1683870600000|2023-05-12 05:50:00|7066.3|7063.5|7072.3|7068.5|7073.8|7070.9|7064.9|7061.5|189
1683870900000|2023-05-12 05:55:00|7071.7|7068.9|7070.9|7067.1|7076.7|7073.5|7070.9|7067.1|138
1683871200000|2023-05-12 06:00:00|7071.7|7067.9|7061.3|7058.5|7072.3|7069.5|7059.3|7056.5|364
1683871500000|2023-05-12 06:05:00|7061.7|7057.9|7060.3|7057.5|7066.7|7063.5|7058.3|7055.5|259
1683871800000|2023-05-12 06:10:00|7060.7|7056.9|7050.3|7047.5|7060.7|7056.9|7043.7|7040.5|309
1683872100000|2023-05-12 06:15:00|7050.7|7046.9|7044.7|7041.9|7058.7|7055.5|7043.7|7040.9|339
1683872400000|2023-05-12 06:20:00|7045.1|7041.3|7047.1|7044.3|7048.6|7045.3|7040.8|7037.7|305
1683872700000|2023-05-12 06:25:00|7047.7|7043.9|7055.7|7051.9|7057.5|7054.3|7043.7|7040.3|349
1683873000000|2023-05-12 06:30:00|7055.3|7052.5|7050.7|7047.9|7057.5|7054.3|7047.5|7044.7|285
1683873300000|2023-05-12 06:35:00|7050.1|7047.3|7047.1|7043.3|7051.7|7048.9|7045.1|7041.9|160
1683873600000|2023-05-12 06:40:00|7046.7|7042.9|7037.1|7034.3|7048.5|7045.3|7035.7|7032.9|436
1683873900000|2023-05-12 06:45:00|7037.7|7033.9|7042.1|7039.3|7044.1|7041.3|7036.1|7032.9|239
1683874200000|2023-05-12 06:50:00|7041.1|7038.3|7031.1|7028.3|7041.7|7038.9|7025.5|7022.3|546
1683874500000|2023-05-12 06:55:00|7030.7|7026.9|7030.7|7026.9|7037.5|7034.3|7026.1|7022.9|405
1683874800000|2023-05-12 07:00:00|7030.1|7027.3|7057.5|7054.7|7065.3|7062.5|7030.1|7026.8|1503
1683875100000|2023-05-12 07:05:00|7057.1|7054.3|7069.7|7065.9|7075.7|7072.5|7045.1|7041.9|1105
1683875400000|2023-05-12 07:10:00|7068.7|7065.5|7064.9|7061.1|7075.7|7072.5|7052.5|7049.7|778
1683875700000|2023-05-12 07:15:00|7064.5|7061.7|7073.7|7070.9|7077.7|7074.9|7063.3|7060.1|693
1683876000000|2023-05-12 07:20:00|7073.5|7070.7|7072.1|7069.3|7078.9|7075.5|7063.7|7060.4|620
1683876300000|2023-05-12 07:25:00|7071.3|7068.5|7069.3|7066.5|7081.7|7078.9|7067.2|7063.9|651
1683876600000|2023-05-12 07:30:00|7069.7|7065.9|7060.3|7057.5|7076.7|7073.9|7059.1|7055.5|513
1683876900000|2023-05-12 07:35:00|7060.7|7057.9|7069.7|7066.9|7070.7|7067.5|7055.7|7052.5|447
1683877200000|2023-05-12 07:40:00|7070.7|7066.5|7080.7|7077.9|7084.7|7081.5|7068.3|7064.5|546
1683877500000|2023-05-12 07:45:00|7079.3|7076.5|7059.1|7056.3|7080.7|7077.5|7054.7|7051.9|709
1683877800000|2023-05-12 07:50:00|7058.3|7055.5|7060.3|7057.5|7066.8|7063.5|7056.3|7052.9|372
1683878100000|2023-05-12 07:55:00|7060.1|7057.3|7041.1|7038.3|7063.3|7060.5|7036.7|7033.3|865
1683878400000|2023-05-12 08:00:00|7040.9|7038.1|7030.7|7027.9|7044.1|7041.3|7028.1|7025.3|1042
1683878700000|2023-05-12 08:05:00|7031.7|7028.9|7049.3|7046.5|7052.3|7049.5|7031.7|7028.9|978
1683879000000|2023-05-12 08:10:00|7050.3|7047.5|7033.3|7030.5|7061.9|7058.9|7033.3|7030|869
1683879300000|2023-05-12 08:15:00|7033.9|7030.1|7026.3|7023.5|7044.7|7041.7|7017.6|7014.3|1690
1683879600000|2023-05-12 08:20:00|7026.7|7023.9|7042.7|7039.9|7043.7|7040.5|7025.3|7022.5|1367
1683879900000|2023-05-12 08:25:00|7043.1|7039.3|7055.9|7053.1|7056.9|7054.1|7031.3|7027.9|1331
1683880200000|2023-05-12 08:30:00|7055.5|7052.7|7074.5|7071.7|7076.1|7073.3|7055.1|7052.3|2195
1683880500000|2023-05-12 08:35:00|7075.5|7072.7|7064.5|7060.7|7079.5|7076.7|7063.5|7060.3|772
1683880800000|2023-05-12 08:40:00|7065.1|7061.7|7049.3|7045.5|7070.5|7067.7|7048.3|7045.5|1067
1683881100000|2023-05-12 08:45:00|7048.9|7046.5|7046.7|7043.9|7055.3|7052.5|7043.7|7040.9|647
1683881400000|2023-05-12 08:50:00|7046.5|7043.7|7043.3|7040.5|7052.3|7048.9|7040.3|7037.1|445
1683881700000|2023-05-12 08:55:00|7044.3|7041.5|7055.3|7052.5|7062.3|7059.5|7044.2|7040.9|553
1683882000000|2023-05-12 09:00:00|7054.9|7052.1|7064.3|7061.5|7070.3|7067.1|7053.5|7050.1|513
1683882300000|2023-05-12 09:05:00|7065.3|7062.5|7059.9|7056.1|7076.9|7073.7|7059.3|7056.1|955
1683882600000|2023-05-12 09:10:00|7060.3|7056.5|7034.3|7031.5|7060.3|7056.5|7026.7|7023.5|1160
1683882900000|2023-05-12 09:15:00|7035.1|7032.3|7040.3|7036.5|7041.7|7038.5|7025.3|7022.5|823
1683883200000|2023-05-12 09:20:00|7040.7|7036.9|7027.9|7024.1|7041.3|7037.5|7024.9|7021.9|504
1683883500000|2023-05-12 09:25:00|7027.7|7024.9|7044.5|7041.7|7046|7042.7|7026.3|7023.1|562
1683883800000|2023-05-12 09:30:00|7044.9|7042.1|7068.9|7066.1|7070.9|7067.7|7044.5|7041.7|1023
1683884100000|2023-05-12 09:35:00|7068.5|7065.7|7079.5|7076.7|7080.5|7077.7|7065.9|7063.1|885
1683884400000|2023-05-12 09:40:00|7079.9|7076.1|7083.5|7080.7|7084.9|7081.7|7074.1|7071.1|629
1683884700000|2023-05-12 09:45:00|7083.9|7080.1|7097.1|7093.3|7101.5|7098.3|7080.5|7077.3|1023
1683885000000|2023-05-12 09:50:00|7097.5|7094.7|7091.5|7088.7|7098.9|7096.1|7087.7|7084.3|416
1683885300000|2023-05-12 09:55:00|7091.9|7087.7|7094.9|7091.1|7095.5|7092.7|7078.5|7075.3|827
1683885600000|2023-05-12 10:00:00|7094.3|7091.5|7106.5|7103.7|7112.1|7109.3|7089.5|7086.7|929
1683885900000|2023-05-12 10:05:00|7105.5|7102.7|7092.9|7089.1|7106.5|7103.1|7088.5|7085.3|468
1683886200000|2023-05-12 10:10:00|7092.5|7088.7|7082.3|7079.5|7094.3|7091|7075.3|7072.1|1193
1683886500000|2023-05-12 10:15:00|7082.9|7079.1|7083.7|7079.9|7084.3|7081.5|7077.9|7074.5|344
1683886800000|2023-05-12 10:20:00|7083.3|7080.5|7090.7|7086.9|7099.7|7096.9|7082.3|7079.1|614
1683887100000|2023-05-12 10:25:00|7090.3|7087.5|7097.5|7094.7|7100.9|7098.1|7088.9|7085.1|479
1683887400000|2023-05-12 10:30:00|7098.9|7095.1|7113.5|7110.7|7120.1|7117.3|7098.3|7095.1|1051
1683887700000|2023-05-12 10:35:00|7114.5|7111.7|7110.5|7107.7|7115.9|7113.1|7106.5|7103.3|393
1683888000000|2023-05-12 10:40:00|7110.9|7107.1|7112.5|7109.7|7114.1|7110.7|7101.5|7098.7|519
1683888300000|2023-05-12 10:45:00|7113.1|7110.3|7115.5|7112.7|7121.6|7118.3|7111.5|7108.7|871
1683888600000|2023-05-12 10:50:00|7114.5|7111.7|7117.5|7114.7|7118.9|7115.7|7110.5|7107.3|286
1683888900000|2023-05-12 10:55:00|7118.1|7114.3|7110.5|7107.7|7120.5|7117.7|7109.5|7106.2|244
1683889200000|2023-05-12 11:00:00|7111.1|7106.7|7104.5|7101.7|7115.9|7112.7|7104|7100.7|299
1683889500000|2023-05-12 11:05:00|7104.7|7101.9|7117.1|7113.3|7119.9|7116.7|7103.9|7100.7|388
1683889800000|2023-05-12 11:10:00|7116.5|7113.7|7119.5|7116.7|7122.9|7119.7|7112.5|7109.7|445
1683890100000|2023-05-12 11:15:00|7119.9|7116.1|7113.5|7110.7|7120.9|7117.7|7109.5|7106.1|433
1683890400000|2023-05-12 11:20:00|7114.1|7110.3|7119.1|7116.3|7119.9|7116.7|7113.5|7110.1|252
1683890700000|2023-05-12 11:25:00|7119.5|7115.7|7115.5|7112.7|7120.9|7117.7|7114.5|7111.3|214
1683891000000|2023-05-12 11:30:00|7115.1|7112.3|7120.5|7117.7|7122.5|7119.7|7110.9|7108.1|568
1683891300000|2023-05-12 11:35:00|7121.5|7118.7|7123.5|7120.7|7126.9|7123.7|7115.5|7112.3|364
1683891600000|2023-05-12 11:40:00|7124.9|7121.1|7103.5|7100.7|7133.3|7130.5|7103.3|7100.5|1242
1683891900000|2023-05-12 11:45:00|7103.9|7100.1|7109.5|7106.7|7109.5|7106.7|7087.5|7084.7|1063
1683892200000|2023-05-12 11:50:00|7108.5|7105.7|7114.1|7111.3|7118.5|7115.3|7107.7|7104.3|454
1683892500000|2023-05-12 11:55:00|7114.5|7110.7|7129.5|7126.7|7129.5|7126.7|7111.7|7108.3|540
1683892800000|2023-05-12 12:00:00|7129.7|7126.9|7111.1|7107.3|7131.5|7128.3|7110.1|7107.3|1074
1683893100000|2023-05-12 12:05:00|7111.5|7108.3|7106.5|7103.7|7122.5|7119.7|7105.5|7102.3|896
1683893400000|2023-05-12 12:10:00|7107.1|7103.3|7115.1|7112.3|7116.1|7113.3|7103.1|7099.9|503
1683893700000|2023-05-12 12:15:00|7115.5|7112.7|7122.1|7119.3|7129.5|7126.2|7111.5|7108.7|700
1683894000000|2023-05-12 12:20:00|7122.5|7118.7|7131.5|7128.7|7132.6|7129.3|7120.7|7116.9|574
1683894300000|2023-05-12 12:25:00|7131.9|7128.1|7110.5|7107.7|7141.1|7138.3|7109|7105.7|1522
1683894600000|2023-05-12 12:30:00|7111.1|7107.3|7119.9|7116.1|7122.9|7119.7|7106.5|7103.3|893
1683894900000|2023-05-12 12:35:00|7119.5|7115.7|7114.9|7112.1|7120.5|7117.7|7108.9|7106.1|734
1683895200000|2023-05-12 12:40:00|7114.5|7111.7|7136.5|7133.7|7141.1|7138.3|7114.5|7111.3|1080
1683895500000|2023-05-12 12:45:00|7137.1|7133.3|7137.5|7134.7|7145.5|7141.7|7124.5|7121.3|1275
1683895800000|2023-05-12 12:50:00|7138.1|7134.3|7139.1|7135.3|7139.5|7136.3|7130.7|7127.3|752
1683896100000|2023-05-12 12:55:00|7138.9|7136.3|7137.1|7133.3|7143.9|7140.3|7135.5|7132.3|1096
1683896400000|2023-05-12 13:00:00|7136.3|7133.5|7137.5|7134.7|7140.1|7136.3|7116.5|7113.7|3205
1683896700000|2023-05-12 13:05:00|7137.1|7133.3|7130.1|7126.3|7160.1|7156.9|7128.1|7124.9|2859
1683897000000|2023-05-12 13:10:00|7129.1|7126.9|7171.7|7168.9|7174.7|7171.9|7129.1|7126.9|3098
1683897300000|2023-05-12 13:15:00|7173.3|7169.5|7151.1|7147.3|7176.1|7173.3|7149.5|7145.7|1696
1683897600000|2023-05-12 13:20:00|7150.5|7147.7|7138.5|7135.7|7157.5|7154.2|7138.5|7135.3|1366
1683897900000|2023-05-12 13:25:00|7139.5|7135.3|7143.5|7140.7|7144.5|7141.7|7134.5|7131.2|932
1683898200000|2023-05-12 13:30:00|7142.5|7139.7|7148.5|7145.7|7155.1|7152.3|7132.9|7129.7|2379
1683898500000|2023-05-12 13:35:00|7148.7|7145.9|7143.1|7140.3|7161.5|7158.3|7142.5|7139.3|1747
1683898800000|2023-05-12 13:40:00|7142.5|7139.3|7164.7|7160.9|7175.7|7172.5|7141.9|7139.1|2156
1683899100000|2023-05-12 13:45:00|7164.3|7160.5|7136.3|7133.5|7169.8|7166.5|7125.7|7122.4|1880
1683899400000|2023-05-12 13:50:00|7136.7|7132.9|7158.9|7156.1|7166.3|7163.1|7129.7|7126.9|5193
1683899700000|2023-05-12 13:55:00|7159.3|7156.5|7166.3|7162.5|7168.7|7165.5|7156.7|7153.9|2374
1683900000000|2023-05-12 14:00:00|7165.1|7161.3|7152.9|7150.1|7173.3|7170.1|7141.7|7138.5|3934
1683900300000|2023-05-12 14:05:00|7153.9|7150.7|7145.7|7142.9|7160.3|7157.1|7135.7|7132.9|2504
1683900600000|2023-05-12 14:10:00|7146.3|7143.5|7166.9|7164.1|7176.5|7173.1|7142.1|7138.8|2439
1683900900000|2023-05-12 14:15:00|7167.3|7163.5|7161.3|7158.5|7169|7165.7|7146.9|7144.1|1384
1683901200000|2023-05-12 14:20:00|7161.5|7158.7|7146.9|7143.1|7162.1|7159.1|7142.3|7139.1|1030
1683901500000|2023-05-12 14:25:00|7146.5|7143.7|7122.9|7120.1|7149.3|7146.1|7121.9|7119|2052
1683901800000|2023-05-12 14:30:00|7123.1|7120.3|7114.9|7112.1|7132.9|7129.5|7113.3|7110.1|2297
1683902100000|2023-05-12 14:35:00|7114.7|7111.9|7114.3|7110.5|7122.3|7119.1|7095.3|7092.1|2237
1683902400000|2023-05-12 14:40:00|7113.9|7110.1|7115.3|7112.5|7124.9|7121.6|7106.9|7104.1|1570
1683902700000|2023-05-12 14:45:00|7114.9|7112.1|7089.3|7085.5|7116.9|7113.7|7075.1|7072.3|3943
1683903000000|2023-05-12 14:50:00|7088.7|7085.9|7079.7|7076.9|7090.1|7086.7|7066.7|7063.9|2228
1683903300000|2023-05-12 14:55:00|7080.1|7077.3|7098.3|7095.5|7101.7|7098.4|7078.3|7075.4|2187
1683903600000|2023-05-12 15:00:00|7097.7|7094.9|7095.7|7092.9|7111.7|7108.9|7082.7|7079.5|1902
1683903900000|2023-05-12 15:05:00|7095.3|7092.5|7112.7|7108.9|7118.1|7114.3|7089.3|7086.5|1950
1683904200000|2023-05-12 15:10:00|7112.9|7109.1|7090.3|7087.5|7115.1|7112.1|7084.1|7081.3|1869
1683904500000|2023-05-12 15:15:00|7090.7|7086.9|7086.1|7083.3|7094.3|7091.5|7080.3|7077.3|1412
1683904800000|2023-05-12 15:20:00|7085.7|7082.9|7107.7|7103.9|7113.3|7110.5|7085.7|7082.9|1850
1683905100000|2023-05-12 15:25:00|7107.3|7104.5|7056.7|7053.9|7109.1|7105.9|7050.1|7047.3|4000
1683905400000|2023-05-12 15:30:00|7056.5|7053.7|7038.7|7034.9|7061.7|7058.9|7035.7|7032.9|2851
1683905700000|2023-05-12 15:35:00|7038.1|7035.3|7016.7|7012.9|7048.2|7044.9|7011.1|7008.3|2885
1683906000000|2023-05-12 15:40:00|7016.3|7013.5|7032.7|7029.9|7043.7|7040.3|7015.7|7012.3|2562
1683906300000|2023-05-12 15:45:00|7033.3|7029.5|7028.7|7025.9|7037.1|7033.9|7018.7|7015.5|1965
1683906600000|2023-05-12 15:50:00|7028.6|7025.8|7015.5|7011.7|7033.7|7030.5|7014.7|7011.3|2641
1683906900000|2023-05-12 15:55:00|7015.1|7011.3|7017.1|7014.3|7025.1|7021.9|7004.1|7000.9|2445
1683907200000|2023-05-12 16:00:00|7017.3|7014.5|7028.7|7025.9|7037.7|7034.9|7017.3|7014.5|1964
1683907500000|2023-05-12 16:05:00|7027.7|7024.9|7043.7|7039.9|7044.1|7040.9|7025.7|7022.5|1467
1683907800000|2023-05-12 16:10:00|7043.3|7039.5|7027.1|7024.3|7044.7|7041.3|7022.1|7019.3|1203
1683908100000|2023-05-12 16:15:00|7026.7|7023.9|7034.1|7031.3|7041.7|7038.5|7024.1|7020.9|1340
1683908400000|2023-05-12 16:20:00|7034.7|7030.9|7034.7|7031.9|7045.7|7042.5|7029.1|7026.3|1092
1683908700000|2023-05-12 16:25:00|7034.3|7031.5|7031.7|7028.9|7037.1|7033.5|7018.7|7015.9|1225
1683909000000|2023-05-12 16:30:00|7031.3|7028.5|7042.7|7038.9|7051.5|7048.5|7029.3|7026.5|1260
1683909300000|2023-05-12 16:35:00|7042.9|7039.9|7055.7|7052.9|7057.7|7054.5|7042.7|7039.9|1486
1683909600000|2023-05-12 16:40:00|7055.9|7053.1|7038.7|7035.9|7058.7|7055.9|7037.7|7034.5|933
1683909900000|2023-05-12 16:45:00|7039.1|7035.3|7041.7|7038.9|7050.7|7047.5|7034.7|7031.5|859
1683910200000|2023-05-12 16:50:00|7041.1|7038.3|7031.1|7027.3|7046.1|7042.9|7029.1|7025.9|826
1683910500000|2023-05-12 16:55:00|7030.7|7027.9|7014.9|7011.1|7031.1|7027.9|7012.5|7009.1|3223
1683910800000|2023-05-12 17:00:00|7013.9|7012.5|7004.9|7002.1|7018.5|7015.3|6996.9|6994.1|2361
1683911100000|2023-05-12 17:05:00|7004.5|7001.7|7006.9|7004.1|7008.9|7006.1|6996.1|6993.3|1865
1683911400000|2023-05-12 17:10:00|7007.5|7003.7|6998.5|6995.7|7015.5|7012.3|6995.1|6992.3|1396
1683911700000|2023-05-12 17:15:00|6998.9|6995.1|7009.9|7007.1|7013.9|7011.1|6995.9|6992.7|905
1683912000000|2023-05-12 17:20:00|7009.5|7006.7|7027.7|7024.9|7036.1|7032.9|7009.5|7006.3|2929
1683912300000|2023-05-12 17:25:00|7026.1|7023.9|7030.1|7027.3|7036.8|7033.5|7023.7|7020.9|1073
1683912600000|2023-05-12 17:30:00|7029.7|7025.9|7022.7|7019.9|7031.1|7028.3|7019.7|7016.7|1355
1683912900000|2023-05-12 17:35:00|7021.3|7018.9|7017.1|7014.3|7027.1|7023.9|7016.1|7012.9|727
1683913200000|2023-05-12 17:40:00|7016.7|7013.9|7010.1|7007.3|7019.1|7015.9|7007.7|7004.9|731
1683913500000|2023-05-12 17:45:00|7010.5|7006.7|7002.1|6998.3|7012.7|7009.5|7001.7|6998.3|2716
1683913800000|2023-05-12 17:50:00|7001.7|6998.9|7000.7|6996.9|7014.3|7011.5|6997.3|6993.9|1306
1683914100000|2023-05-12 17:55:00|7000.3|6996.5|7002.7|6998.9|7006.8|7003.5|6995.1|6991.9|979
1683914400000|2023-05-12 18:00:00|7002.3|6999.5|7002.3|6999.5|7010.7|7007.5|7001.7|6998.3|1085
1683914700000|2023-05-12 18:05:00|7002.7|6999.9|6998.7|6995.9|7005.7|7002.9|6996.1|6992.9|1202
1683915000000|2023-05-12 18:10:00|6999.1|6996.3|7012.7|7009.9|7017.8|7014.9|6998.3|6995.5|1335
1683915300000|2023-05-12 18:15:00|7013.1|7009.3|6996.7|6993.9|7016.7|7013.3|6995.1|6991.9|1297
1683915600000|2023-05-12 18:20:00|6997.1|6993.3|7007.7|7003.9|7010.1|7007.3|6996.1|6992.9|1613
1683915900000|2023-05-12 18:25:00|7007.1|7004.3|7001.1|6998.3|7014.7|7011.5|7000.3|6997.5|7772
1683916200000|2023-05-12 18:30:00|7001.3|6998.5|7003.3|6999.5|7009.3|7006|6995.1|6991.9|3158
1683916500000|2023-05-12 18:35:00|7002.9|7000.1|7005.3|7002.5|7008.7|7005.5|7000.7|6997.5|3036
1683916800000|2023-05-12 18:40:00|7004.9|7002.1|7004.9|7002.1|7006.8|7003.5|6999.5|6996.7|876
1683917100000|2023-05-12 18:45:00|7005.5|7001.7|7007.9|7005.1|7010.9|7008.1|7004.5|7001.7|771
1683917400000|2023-05-12 18:50:00|7009.9|7006.1|7010.9|7007.1|7014|7010.7|7008.5|7005.7|446
1683917700000|2023-05-12 18:55:00|7010.5|7007.7|7008.9|7006.1|7014.9|7012.1|7007.9|7004.7|345
1683918000000|2023-05-12 19:00:00|7008.7|7005.9|7010.9|7008.1|7012.9|7010.1|7007.3|7004.1|229
1683918300000|2023-05-12 19:05:00|7011.9|7009.1|7010.9|7008.1|7013.5|7010.7|7009.9|7006.7|232
1683918600000|2023-05-12 19:10:00|7011.3|7008.5|7012.9|7010.1|7015.9|7012.7|7009.9|7006.7|585
1683918900000|2023-05-12 19:15:00|7013.3|7010.5|7011.9|7009.1|7017.3|7014.5|7009.9|7007.1|454
1683919200000|2023-05-12 19:20:00|7012.3|7009.5|7014.9|7011.1|7016.3|7013.5|7011.5|7008.7|486
1683919500000|2023-05-12 19:25:00|7014.5|7011.7|7008.9|7006.1|7015.7|7012.5|7008.3|7005|222
1683919800000|2023-05-12 19:30:00|7009.9|7006.7|7012.3|7009.5|7014.3|7010.5|7009.5|7006.7|355
1683920100000|2023-05-12 19:35:00|7013.3|7010.5|7010.3|7007.5|7016.3|7013.5|7010.3|7007.5|200
1683920400000|2023-05-12 19:40:00|7010.5|7007.7|7014.5|7011.7|7016|7012.5|7009.9|7007.1|155
1683920700000|2023-05-12 19:45:00|7014.9|7012.1|7013.9|7011.1|7016.3|7013.5|7012.9|7010.1|301
1683921000000|2023-05-12 19:50:00|7013.3|7010.5|7014.3|7010.5|7016.5|7013.7|7012.3|7009.1|287
1683921300000|2023-05-12 19:55:00|7013.9|7011.1|7009.9|7007.1|7014.7|7011.5|7009.3|7006.1|404
1683921600000|2023-05-12 20:00:00|7010.3|7006.5|7008.7|7005.9|7011.3|7008.1|7007.9|7005.1|400
1683921900000|2023-05-12 20:05:00|7008.3|7005.5|7010.3|7007.5|7010.3|7007.5|7008.3|7005|108
1683922200000|2023-05-12 20:10:00|7010.1|7007.3|7012.9|7010.1|7013.3|7010.5|7009.7|7006.9|121
1683922500000|2023-05-12 20:15:00|7013.3|7010.5|7013.3|7010.5|7015.3|7012.5|7012.9|7009.9|94
1683922800000|2023-05-12 20:20:00|7013.9|7010.1|7011.3|7008.5|7014.3|7011.5|7010.3|7007.1|188
1683923100000|2023-05-12 20:25:00|7011.9|7008.1|7009.3|7006.5|7013.8|7010.5|7008.7|7005.1|216
1683923400000|2023-05-12 20:30:00|7008.9|7005.5|7010.3|7006.5|7011.3|7007.9|7008.7|7005.5|106
1683923700000|2023-05-12 20:35:00|7009.7|7006.9|7006.3|7003.5|7010.3|7006.9|7006.3|7003.5|52
1683924000000|2023-05-12 20:40:00|7006.7|7003.9|7005.5|7002.7|7008.3|7004.5|7004.7|7001.9|257
1683924300000|2023-05-12 20:45:00|7004.7|7001.9|7005.7|7002.9|7008.7|7005.5|7004.7|7001.5|223
1683924600000|2023-05-12 20:50:00|7006.3|7002.5|7009.3|7006.5|7009.3|7006.5|7005.7|7002.4|112
1683924900000|2023-05-12 20:55:00|7009.7|7006.9|7007.8|7004|7011.1|7007.9|7007.3|7002.9|151
1684101600000|2023-05-14 22:00:00|7006.7|7002.9|7016.3|7012.5|7016.8|7013.5|7005.4|7001.4|216
1684101900000|2023-05-14 22:05:00|7015.9|7013.1|7005.7|7002.9|7018.6|7015.5|7005.7|7001.9|183
1684102200000|2023-05-14 22:10:00|7005.9|7003.1|7009.2|7005.4|7014.2|7010.9|7005.7|7001.9|220
1684102500000|2023-05-14 22:15:00|7008.7|7004.9|7009.2|7005.4|7010.2|7006.9|7004.3|7000.9|74
1684102800000|2023-05-14 22:20:00|7008.7|7004.9|7005.7|7002.9|7009.3|7005.9|7005.7|7002.9|38
1684103100000|2023-05-14 22:25:00|7006.2|7003.4|7006.7|7002.9|7007.3|7003.9|7005.7|7002.5|23
1684103400000|2023-05-14 22:30:00|7006.9|7003.9|7001.3|6997.5|7007.3|7004.5|7000.2|6997.4|141
1684103700000|2023-05-14 22:35:00|7000.7|6997.9|7006.7|7002.9|7007.2|7003.4|7000.7|6997.5|57
1684104000000|2023-05-14 22:40:00|7006.3|7003.5|7005.2|7001.4|7007.2|7003.5|7004.2|7001.4|17
1684104300000|2023-05-14 22:45:00|7004.6|7001.8|7010.7|7007.9|7011.2|7008.4|7004.6|7001.3|50
1684104600000|2023-05-14 22:50:00|7011.7|7007.5|7011.2|7007.4|7011.7|7008.4|7010.6|7006.9|19
1684104900000|2023-05-14 22:55:00|7010.7|7007.9|7009.6|7006.8|7011.2|7007.9|7009.2|7005.9|23
1684105200000|2023-05-14 23:00:00|7009.2|7006.4|7009.7|7005.9|7010.2|7006.9|7008.7|7005.5|25
1684105500000|2023-05-14 23:05:00|7009.2|7006.4|7002.7|6998.9|7009.7|7006.4|7001.3|6998|41
1684105800000|2023-05-14 23:10:00|7002.2|6999.4|7000.7|6997.9|7002.7|6999.5|7000.7|6997.5|39
1684106100000|2023-05-14 23:15:00|7001.3|6997.5|6999.2|6995.4|7001.7|6998.5|6997.7|6994.9|48
1684106400000|2023-05-14 23:20:00|6998.7|6995.9|6997.7|6994.9|7001.2|6997.9|6997.7|6994.5|45
1684106700000|2023-05-14 23:25:00|6997.3|6994.5|6996.2|6992.4|6998.7|6995.5|6994.7|6990.9|84
1684107000000|2023-05-14 23:30:00|6995.7|6991.9|7002.2|6998.4|7002.2|6998.9|6995.3|6991.9|53
1684107300000|2023-05-14 23:35:00|7001.7|6998.9|7003.2|6999.4|7003.7|6999.9|7001.7|6998.4|15
1684107600000|2023-05-14 23:40:00|7003.6|6999.8|7000.7|6997.9|7004|7000.9|6999.7|6995.9|23
1684107900000|2023-05-14 23:45:00|7001.2|6997.4|7001.2|6997.4|7001.6|6997.9|6998.7|6995.9|29
1684108200000|2023-05-14 23:50:00|7001|6997.2|7000.2|6996.4|7001|6997.4|6999.2|6995.9|23
1684108500000|2023-05-14 23:55:00|7000.4|6996.6|7004.7|7001.9|7006.2|7002.9|7000.4|6996.6|70
1684108800000|2023-05-15 00:00:00|7005.2|7001.4|7007.7|7004.9|7014.7|7011.9|7004.2|7001.4|199
1684109100000|2023-05-15 00:05:00|7007.3|7004.5|7008.7|7004.9|7009.2|7005.9|7005.7|7001.9|105
1684109400000|2023-05-15 00:10:00|7008.3|7004.5|7002.7|6999.9|7008.3|7005.5|7000.7|6997.5|129
1684109700000|2023-05-15 00:15:00|7002.6|6999.8|7002.7|6999.9|7003.8|7000.5|7000.3|6996.9|69
1684110000000|2023-05-15 00:20:00|7002.3|6999.5|7003.7|7000.9|7004.2|7000.9|7000.2|6996.9|87
1684110300000|2023-05-15 00:25:00|7004.2|7000.4|7005.7|7002.9|7007.2|7003.9|7003.7|7000.4|56
1684110600000|2023-05-15 00:30:00|7006.7|7003.9|7014.3|7010.5|7014.7|7011.5|7004.7|7001.9|2390
1684110900000|2023-05-15 00:35:00|7013.9|7011.1|7015.9|7013.1|7017.2|7014.4|7011.3|7008.5|223
1684111200000|2023-05-15 00:40:00|7014.9|7012.1|7020.4|7016.6|7021.3|7018.1|7013.9|7010.5|342
1684111500000|2023-05-15 00:45:00|7020|7017.2|7016.4|7013.6|7021.3|7018.5|7014.9|7012.1|133
1684111800000|2023-05-15 00:50:00|7016.9|7013.1|7015.7|7012.9|7017.2|7013.9|7007.7|7004.9|712
1684112100000|2023-05-15 00:55:00|7015.3|7012.5|7014.7|7011.9|7016.2|7012.9|7011.3|7008.4|62
1684112400000|2023-05-15 01:00:00|7016.9|7014.1|7009.9|7006.1|7021.3|7018.1|7008.3|7005.1|303
1684112700000|2023-05-15 01:05:00|7009.4|7006.6|7000.7|6997.9|7010.9|7008.1|6999.7|6996.1|267
1684113000000|2023-05-15 01:10:00|7001.3|6997.5|6966.7|6963.9|7003.2|6999.9|6965.7|6961.9|1438
1684113300000|2023-05-15 01:15:00|6966.3|6962.5|6955.7|6952.9|6970.2|6966.9|6955.4|6952.4|759
1684113600000|2023-05-15 01:20:00|6956.2|6952.4|6972.2|6969.4|6972.2|6969.4|6955.2|6952.4|534
1684113900000|2023-05-15 01:25:00|6971.7|6968.9|6965.7|6962.9|6975.3|6971.9|6960.3|6957.5|534
1684114200000|2023-05-15 01:30:00|6966.3|6963.5|6970.7|6967.9|6974.2|6970.9|6965.7|6962.5|167
1684114500000|2023-05-15 01:35:00|6971.2|6968.4|6981.3|6978.5|6982.3|6979.5|6969.3|6965.9|443
1684114800000|2023-05-15 01:40:00|6981.7|6977.9|6980.7|6976.9|6985.2|6981.9|6979.7|6976.5|244
1684115100000|2023-05-15 01:45:00|6980.2|6977.4|6968.2|6965.4|6981.2|6977.9|6967.7|6964.9|235
1684115400000|2023-05-15 01:50:00|6968.3|6965.5|6970.3|6966.5|6974.2|6970.9|6967.7|6964.4|219
1684115700000|2023-05-15 01:55:00|6970.7|6966.9|6969.7|6966.9|6975.2|6971.9|6968.7|6965.9|162
1684116000000|2023-05-15 02:00:00|6970.2|6967.4|6966.7|6963.9|6973.2|6969.9|6964.7|6961.5|172
1684116300000|2023-05-15 02:05:00|6967.7|6964.9|6971.7|6968.9|6973.2|6969.9|6967.7|6964.4|72
1684116600000|2023-05-15 02:10:00|6972.2|6968.4|6974.7|6971.9|6976.8|6973.9|6971.7|6968.4|119
1684116900000|2023-05-15 02:15:00|6974.2|6971.4|6976.7|6973.9|6979.2|6975.8|6971.9|6968.9|93
1684117200000|2023-05-15 02:20:00|6977.2|6973.4|6972.7|6969.9|6977.2|6973.4|6972.7|6969.4|71
1684117500000|2023-05-15 02:25:00|6973.2|6969.4|6971.2|6968.4|6975.2|6971.9|6971.2|6968.4|74
1684117800000|2023-05-15 02:30:00|6972.2|6968.9|6968.7|6964.9|6974.2|6970.9|6964.7|6961.9|143
1684118100000|2023-05-15 02:35:00|6969.2|6965.4|6968.7|6965.9|6970.7|6967.9|6966.6|6963.4|91
1684118400000|2023-05-15 02:40:00|6969.3|6965.5|6961.2|6957.4|6970.3|6966.9|6960.2|6957.4|199
1684118700000|2023-05-15 02:45:00|6960.7|6957.9|6960.2|6957.4|6963.2|6960.4|6958.7|6955.5|181
1684119000000|2023-05-15 02:50:00|6959.7|6956.9|6957.2|6954.4|6961.2|6957.9|6956.7|6953.4|153
1684119300000|2023-05-15 02:55:00|6958.2|6954.9|6956.7|6953.9|6958.7|6955.8|6955.2|6952.4|131
1684119600000|2023-05-15 03:00:00|6957.2|6954.4|6955.2|6952.4|6960.2|6957.4|6955.2|6952.4|198
1684119900000|2023-05-15 03:05:00|6955.7|6952.9|6962.7|6959.9|6964.2|6960.9|6953.2|6949.9|311
1684120200000|2023-05-15 03:10:00|6963.7|6960.9|6957.2|6954.4|6963.7|6960.9|6956.2|6952.9|111
1684120500000|2023-05-15 03:15:00|6957.3|6954.5|6956.2|6952.4|6959.2|6955.4|6953.2|6950.4|142
1684120800000|2023-05-15 03:20:00|6955.6|6952.8|6952.2|6948.4|6956.2|6953.4|6945.7|6942.9|361
1684121100000|2023-05-15 03:25:00|6951.7|6948.9|6954.7|6951.9|6957.2|6953.9|6950.7|6947.5|127
1684121400000|2023-05-15 03:30:00|6953.7|6950.9|6955.7|6952.9|6958.2|6954.9|6951.7|6948.5|200
1684121700000|2023-05-15 03:35:00|6955.6|6952.8|6954.7|6951.9|6956.7|6953.4|6954.2|6950.9|65
1684122000000|2023-05-15 03:40:00|6955.2|6951.4|6952.7|6949.9|6956.2|6953.4|6952.6|6949.4|79
1684122300000|2023-05-15 03:45:00|6953.2|6949.4|6948.2|6945.4|6953.2|6949.9|6947.7|6944.4|140
1684122600000|2023-05-15 03:50:00|6947.7|6944.4|6948.7|6945.9|6951.7|6948|6945.2|6942.4|186
1684122900000|2023-05-15 03:55:00|6949.2|6944.9|6942.7|6939.9|6949.2|6945.9|6942.2|6939.4|282
1684123200000|2023-05-15 04:00:00|6943.2|6939.4|6943.2|6940.4|6945.2|6941.9|6942.2|6938.9|109
1684123500000|2023-05-15 04:05:00|6942.7|6939.9|6942.7|6939.9|6948.2|6944.8|6942.2|6939.4|116
1684123800000|2023-05-15 04:10:00|6943.2|6939.4|6943.7|6940.9|6945.2|6942.4|6942.2|6939.4|178
1684124100000|2023-05-15 04:15:00|6944.2|6941.4|6943.8|6941|6947.2|6944.4|6943.5|6940.4|117
1684124400000|2023-05-15 04:20:00|6944.7|6941.9|6947.7|6944.9|6948.7|6945.9|6943.7|6940.9|82
1684124700000|2023-05-15 04:25:00|6948.2|6945.4|6946.7|6943.9|6948.2|6945.4|6946.7|6943.9|23
1684125000000|2023-05-15 04:30:00|6947.2|6942.9|6948.7|6945.9|6950.7|6947.5|6945.7|6942.9|152
1684125300000|2023-05-15 04:35:00|6949.2|6945.4|6942.2|6939.4|6949.2|6945.9|6942.2|6938.9|98
1684125600000|2023-05-15 04:40:00|6943.2|6940.4|6941.7|6938.9|6944.2|6940.8|6940.2|6936.9|107
1684125900000|2023-05-15 04:45:00|6941.8|6939|6942.7|6939.9|6945.2|6941.9|6941.8|6939|75
1684126200000|2023-05-15 04:50:00|6943.2|6940.4|6941.7|6938.9|6943.2|6940.4|6940.2|6937.4|83
1684126500000|2023-05-15 04:55:00|6942.2|6939.4|6946.7|6943.9|6948.2|6944.4|6942.2|6938.9|76
1684126800000|2023-05-15 05:00:00|6946.6|6943.8|6945.7|6942.9|6948.6|6945.4|6944.2|6941.3|101
1684127100000|2023-05-15 05:05:00|6947.2|6943.4|6946.7|6943.9|6947.2|6944.4|6944.2|6940.9|68
1684127400000|2023-05-15 05:10:00|6947.2|6944.4|6948.2|6945.4|6948.2|6945.4|6945.7|6942.9|89
1684127700000|2023-05-15 05:15:00|6949.2|6945.9|6956.7|6953.9|6959.2|6955.9|6948.7|6945.9|254
1684128000000|2023-05-15 05:20:00|6957.2|6953.4|6961.2|6958.4|6962.2|6959.4|6956.2|6953.4|206
1684128300000|2023-05-15 05:25:00|6960.7|6957.4|6972.2|6969.4|6974.6|6971.4|6959.7|6956.9|420
1684128600000|2023-05-15 05:30:00|6971.7|6968.4|6992.7|6989.9|6993.2|6989.9|6971.2|6967.9|902
1684128900000|2023-05-15 05:35:00|6991.7|6988.9|6987.7|6984.9|6996.3|6992.9|6985.2|6982.4|607
1684129200000|2023-05-15 05:40:00|6989.2|6985.4|6983.2|6979.4|6989.2|6985.9|6979.4|6976.5|328
1684129500000|2023-05-15 05:45:00|6982.7|6978.9|6979.7|6976.9|6984.3|6980.9|6976.7|6973.5|266
1684129800000|2023-05-15 05:50:00|6981.2|6977.4|6978.7|6975.9|6982.2|6978.8|6976.7|6973.4|122
1684130100000|2023-05-15 05:55:00|6979.2|6976.4|7000.7|6997.9|7003.3|6999.9|6978.7|6975.9|574
1684130400000|2023-05-15 06:00:00|7001.2|6997.4|6989.2|6986.4|7001.2|6997.9|6986.3|6982.9|306
1684130700000|2023-05-15 06:05:00|6988.7|6985.9|6988.2|6985.4|6994.2|6990.9|6985.7|6982.9|226
1684131000000|2023-05-15 06:10:00|6987.7|6984.9|6993.7|6990.9|6994.7|6991.9|6987.7|6984.9|124
1684131300000|2023-05-15 06:15:00|6994.2|6990.4|6996.2|6992.4|6999.2|6995.9|6990.7|6987.5|191
1684131600000|2023-05-15 06:20:00|6995.7|6991.9|6990.7|6987.9|6997.2|6993.9|6985.7|6982.4|227
1684131900000|2023-05-15 06:25:00|6990.3|6987.5|6994.6|6991.8|6998.2|6994.8|6989.7|6986.5|758
1684132200000|2023-05-15 06:30:00|6995.2|6992.4|6997.2|6993.4|6999.2|6995.9|6994.6|6991.4|192
1684132500000|2023-05-15 06:35:00|6996.6|6993.8|6982.6|6979.8|6998.2|6994.9|6982.6|6979.4|645
1684132800000|2023-05-15 06:40:00|6983.2|6979.4|6985.6|6982.8|6994.2|6990.8|6982.6|6979.4|220
1684133100000|2023-05-15 06:45:00|6985.7|6982.9|6985.6|6982.8|6987.6|6983.8|6979.2|6976.4|291
1684133400000|2023-05-15 06:50:00|6984.6|6981.8|6976.6|6973.8|6990.1|6987.3|6975|6971.8|474
1684133700000|2023-05-15 06:55:00|6977.1|6974.3|6987|6984.2|6990.1|6986.8|6975.6|6972.3|325
1684134000000|2023-05-15 07:00:00|6986.6|6983.8|6982.6|6979.8|6991|6987.8|6978.6|6975.2|425
1684134300000|2023-05-15 07:05:00|6983.6|6980.8|6983.6|6980.8|6991.6|6988.3|6981.6|6978.3|469
1684134600000|2023-05-15 07:10:00|6984.1|6980.3|6988.6|6985.8|6989.6|6986.8|6978.7|6975.3|280
1684134900000|2023-05-15 07:15:00|6989|6985.2|6983|6979.2|6993.6|6990.8|6982.5|6978.8|382
1684135200000|2023-05-15 07:20:00|6982.6|6979.8|6978.6|6975.8|6984|6980.8|6975|6971.8|374
1684135500000|2023-05-15 07:25:00|6979|6976.2|6987.6|6984.8|6988.1|6985.3|6976.6|6973.2|289
1684135800000|2023-05-15 07:30:00|6988.1|6984.3|7001.6|6998.8|7005.6|7001.8|6983.6|6980.3|725
1684136100000|2023-05-15 07:35:00|7002|6998.2|6995.6|6992.8|7006.1|7003.2|6987.6|6984.3|677
1684136400000|2023-05-15 07:40:00|6995|6992.2|7005.6|7002.8|7008|7004.8|6993.6|6990.2|534
1684136700000|2023-05-15 07:45:00|7005.5|7002.7|7013.6|7009.8|7016.1|7013.2|7003.6|7000.2|637
1684137000000|2023-05-15 07:50:00|7014|7010.8|7015.6|7012.8|7017|7013.8|7008|7004.8|457
1684137300000|2023-05-15 07:55:00|7016|7012.2|7015.6|7012.8|7019.6|7016.3|7013.6|7010.8|406
1684137600000|2023-05-15 08:00:00|7015.5|7012.7|7027|7023.2|7028|7024.8|7012.6|7009.3|962
1684137900000|2023-05-15 08:05:00|7026.6|7023.8|7024.6|7021.8|7036|7032.8|7024.6|7021.8|778
1684138200000|2023-05-15 08:10:00|7024|7021.2|7034|7030.2|7035|7031.2|7023.7|7020.3|655
1684138500000|2023-05-15 08:15:00|7033.6|7030.8|7021.6|7017.8|7037|7033.8|7019.6|7016.3|1813
1684138800000|2023-05-15 08:20:00|7022|7018.2|7025|7021.2|7028|7025.2|7018.6|7015.8|645
1684139100000|2023-05-15 08:25:00|7024.6|7021.8|7031|7027.2|7038.6|7035.8|7020.1|7016.8|1285
1684139400000|2023-05-15 08:30:00|7030.6|7027.8|7027.6|7024.8|7041.1|7037.9|7021.1|7018.3|1030
1684139700000|2023-05-15 08:35:00|7028.1|7024.3|7019.6|7016.8|7028.6|7025.8|7017.6|7014.8|329
1684140000000|2023-05-15 08:40:00|7020.6|7017.8|7019|7015.2|7022|7019.2|7013.6|7010.3|685
1684140300000|2023-05-15 08:45:00|7017.6|7016.2|7015.6|7012.8|7023.1|7019.9|7013.6|7010.3|294
1684140600000|2023-05-15 08:50:00|7015.5|7012.7|7017.6|7014.8|7018.7|7015.9|7012.6|7009.3|374
1684140900000|2023-05-15 08:55:00|7017.1|7014.3|7011.6|7008.8|7017.1|7014.3|7008.7|7005.9|442
1684141200000|2023-05-15 09:00:00|7011.1|7008.3|7019.1|7015.3|7021.1|7017.8|7006.6|7003.3|518
1684141500000|2023-05-15 09:05:00|7018.7|7015.9|7014.1|7011.3|7026.5|7023.2|7012.6|7009.3|1273
1684141800000|2023-05-15 09:10:00|7014|7011.2|7014.6|7011.8|7024|7021.2|7013.6|7009.8|261
1684142100000|2023-05-15 09:15:00|7015.1|7011.3|7020.6|7016.8|7021.6|7018.8|7012.6|7009.3|210
1684142400000|2023-05-15 09:20:00|7020.1|7017.3|7031|7027.2|7033.1|7029.8|7020.1|7017.3|377
1684142700000|2023-05-15 09:25:00|7030.6|7027.8|7025|7021.2|7032|7028.7|7023.6|7020.3|273
1684143000000|2023-05-15 09:30:00|7024.6|7021.8|7027.6|7024.8|7030.1|7026.8|7021.6|7018.8|309
1684143300000|2023-05-15 09:35:00|7028.1|7024.3|7025.6|7022.8|7032|7028.7|7025.6|7022.2|152
1684143600000|2023-05-15 09:40:00|7026|7022.2|7035.6|7032.8|7037|7034.2|7024.6|7021.8|388
1684143900000|2023-05-15 09:45:00|7035.5|7032.7|7028|7025.2|7036|7032.7|7026.5|7023.2|409
1684144200000|2023-05-15 09:50:00|7028.5|7024.7|7034.5|7031.7|7036.5|7033.7|7027|7024.2|321
1684144500000|2023-05-15 09:55:00|7035.5|7032.2|7033|7030.2|7035.5|7032.7|7028.5|7025.2|235
1684144800000|2023-05-15 10:00:00|7033.5|7029.7|7027.5|7024.7|7034|7031.2|7022.5|7019.2|337
1684145100000|2023-05-15 10:05:00|7026.9|7024.1|7026.5|7023.7|7030.9|7027.7|7022.5|7019.2|330
1684145400000|2023-05-15 10:10:00|7027|7024.2|7025|7021.2|7030.5|7027.7|7024|7021.2|219
1684145700000|2023-05-15 10:15:00|7024.5|7021.7|7035.6|7032.8|7036|7032.8|7024|7021.2|803
1684146000000|2023-05-15 10:20:00|7035.5|7032.7|7036.6|7033.8|7038.1|7034.8|7031.6|7028.8|771
1684146300000|2023-05-15 10:25:00|7036|7033.2|7030.6|7027.8|7039|7035.8|7030.6|7027.8|542
1684146600000|2023-05-15 10:30:00|7031|7028.2|7022.6|7019.8|7033|7029.7|7019.6|7016.3|593
1684146900000|2023-05-15 10:35:00|7022.7|7019.9|7034|7030.2|7037.6|7034.3|7022.7|7019.8|341
1684147200000|2023-05-15 10:40:00|7033.6|7030.8|7023.5|7019.7|7037.6|7033.8|7021.5|7018.2|833
1684147500000|2023-05-15 10:45:00|7023|7020.2|7025.5|7021.7|7027.9|7024.7|7018.5|7015.2|322
1684147800000|2023-05-15 10:50:00|7025|7021.2|7026.5|7023.7|7032.5|7029.5|7024.6|7021.2|282
1684148100000|2023-05-15 10:55:00|7027.5|7024.7|7028|7025.2|7029.9|7026.7|7026.4|7023.1|145
1684148400000|2023-05-15 11:00:00|7028.5|7024.7|7024.5|7021.7|7031|7027.7|7024|7020.7|162
1684148700000|2023-05-15 11:05:00|7024.9|7021.1|7036.9|7034.1|7037.9|7034.7|7023.5|7020.2|329
1684149000000|2023-05-15 11:10:00|7037.5|7034.7|7043.9|7040.1|7047.5|7044.2|7034|7031.2|634
1684149300000|2023-05-15 11:15:00|7043.5|7040.7|7046.9|7043.1|7047|7043.7|7042.5|7039.7|304
1684149600000|2023-05-15 11:20:00|7046.3|7043.5|7050.5|7047.7|7054.8|7051.5|7045.5|7042.1|761
1684149900000|2023-05-15 11:25:00|7050.6|7047.8|7049.5|7046.7|7053.9|7050.7|7048.5|7045.2|390
1684150200000|2023-05-15 11:30:00|7049.9|7046.1|7044.5|7041.7|7054.9|7051.7|7042.5|7039.7|669
1684150500000|2023-05-15 11:35:00|7045|7041.2|7043.5|7040.7|7047.9|7045.1|7042|7039.2|327
1684150800000|2023-05-15 11:40:00|7043.9|7041.1|7042.5|7039.7|7044.9|7041.7|7036.5|7033.7|371
1684151100000|2023-05-15 11:45:00|7043|7039.2|7045|7042.2|7046.5|7043.7|7040.5|7037.2|910
1684151400000|2023-05-15 11:50:00|7045.6|7041.8|7048|7045.2|7049.1|7045.8|7045|7041.8|191
1684151700000|2023-05-15 11:55:00|7047.5|7044.2|7056|7052.2|7056|7052.7|7047|7044.2|397
1684152000000|2023-05-15 12:00:00|7054.6|7051.8|7059.1|7056.3|7060|7057.2|7053.6|7050.7|758
1684152300000|2023-05-15 12:05:00|7059.6|7056.8|7074.7|7071.9|7078.7|7075.4|7058.6|7055.8|3128
1684152600000|2023-05-15 12:10:00|7074.1|7071.3|7069.2|7065.4|7078.7|7075.8|7066.1|7062.9|909
1684152900000|2023-05-15 12:15:00|7068.7|7065.9|7068.7|7065.9|7075.1|7072.3|7067.7|7064.9|661
1684153200000|2023-05-15 12:20:00|7069.1|7065.3|7058.7|7055.9|7069.7|7066.3|7055.6|7052.3|793
1684153500000|2023-05-15 12:25:00|7059.7|7056.3|7057.7|7054.9|7061.7|7058.4|7054.7|7051.4|494
1684153800000|2023-05-15 12:30:00|7059.2|7056.4|7054.7|7051.9|7064.2|7061.4|7049.7|7046.9|1009
1684154100000|2023-05-15 12:35:00|7054.2|7051.4|7047.7|7044.9|7056.7|7053.9|7046.7|7043.4|721
1684154400000|2023-05-15 12:40:00|7048.2|7044.4|7037.7|7034.9|7048.7|7045.3|7027.1|7024.3|1948
1684154700000|2023-05-15 12:45:00|7038.1|7034.3|7047.7|7044.9|7053.2|7049.9|7036.7|7033.3|1124
1684155000000|2023-05-15 12:50:00|7047.1|7044.3|7042.1|7038.3|7054.7|7051.9|7037.1|7033.9|1300
1684155300000|2023-05-15 12:55:00|7041.1|7037.9|7040.1|7037.3|7044.6|7041.8|7035.1|7032.3|1563
1684155600000|2023-05-15 13:00:00|7040|7037.2|7053.1|7050.3|7066.6|7063.3|7033.1|7030.3|2757
1684155900000|2023-05-15 13:05:00|7053.6|7049.8|7058.6|7055.8|7064.1|7060.8|7049.7|7046.3|1091
1684156200000|2023-05-15 13:10:00|7059.6|7056.8|7069.1|7066.3|7069.6|7066.3|7037|7034.2|1486
1684156500000|2023-05-15 13:15:00|7068.6|7065.8|7075.1|7072.3|7080.6|7077.3|7061.7|7058.4|3739
1684156800000|2023-05-15 13:20:00|7075.7|7072.9|7082.6|7079.8|7083.6|7080.3|7068.6|7065.3|1072
1684157100000|2023-05-15 13:25:00|7083.1|7079.3|7081.6|7078.8|7095.6|7092.3|7079.6|7076.3|1798
1684157400000|2023-05-15 13:30:00|7081.5|7078.7|7064|7060.2|7086|7083.2|7058.6|7055.3|2336
1684157700000|2023-05-15 13:35:00|7063.5|7060.7|7066.6|7063.8|7072.6|7069.8|7057|7053.8|1373
1684158000000|2023-05-15 13:40:00|7067|7063.2|7069.6|7066.8|7095|7091.8|7066.5|7063.2|2171
1684158300000|2023-05-15 13:45:00|7069|7066.2|7047.6|7043.8|7069|7066.2|7042.6|7039.3|2554
1684158600000|2023-05-15 13:50:00|7047.1|7044.3|7065.1|7061.3|7075|7071.8|7047.1|7043.8|1731
1684158900000|2023-05-15 13:55:00|7064.6|7061.8|7064.1|7060.3|7074.6|7071.2|7059.6|7056.3|883
1684159200000|2023-05-15 14:00:00|7063.7|7060.9|7068.6|7065.8|7080.6|7077.2|7058.1|7054.8|1652
1684159500000|2023-05-15 14:05:00|7068.5|7065.7|7058.1|7055.3|7079.6|7076.3|7058.1|7055.3|1154
1684159800000|2023-05-15 14:10:00|7058.7|7054.9|7044.6|7041.8|7064.6|7061.3|7043.7|7040.8|1273
1684160100000|2023-05-15 14:15:00|7045.1|7042.3|7045|7041.2|7061|7057.8|7040.6|7037.7|2982
1684160400000|2023-05-15 14:20:00|7045.5|7042.2|7062.5|7059.7|7068.5|7065.7|7044|7040.7|1231
1684160700000|2023-05-15 14:25:00|7062.6|7059.8|7088.6|7085.8|7096.1|7093.3|7060.5|7057.2|3393
1684161000000|2023-05-15 14:30:00|7089.1|7085.3|7104.2|7101.4|7108.7|7105.4|7084.1|7080.8|5211
1684161300000|2023-05-15 14:35:00|7104.1|7101.3|7127.2|7124.4|7129.2|7126.4|7104.1|7100.8|3713
1684161600000|2023-05-15 14:40:00|7127.7|7123.9|7133.1|7129.3|7139.2|7136.4|7115.7|7112.8|5505
1684161900000|2023-05-15 14:45:00|7132.7|7129.9|7128.1|7125.3|7135.1|7132.3|7120.7|7117.9|2164
1684162200000|2023-05-15 14:50:00|7128.2|7125.4|7135.8|7133|7139.3|7136.5|7128.1|7125.3|2940
1684162500000|2023-05-15 14:55:00|7136.3|7132.5|7130.3|7127.5|7137.2|7134.4|7126.8|7123.5|2480
1684162800000|2023-05-15 15:00:00|7130.5|7127.7|7134.8|7132|7140.8|7137.4|7128.2|7125|1377
1684163100000|2023-05-15 15:05:00|7135.3|7131.5|7133.8|7131|7141.3|7138.5|7132.2|7129.4|3982
1684163400000|2023-05-15 15:10:00|7133.3|7130.5|7132.7|7129.9|7138.8|7135.5|7129.8|7127|980
1684163700000|2023-05-15 15:15:00|7132.2|7129.4|7121.7|7118.9|7135.2|7131.9|7112.2|7109|3153
1684164000000|2023-05-15 15:20:00|7122.2|7118.4|7112.2|7108.4|7122.2|7118.9|7104.7|7101.4|1590
1684164300000|2023-05-15 15:25:00|7111.8|7109|7103.7|7100.9|7115.2|7112.4|7089.2|7085.9|3664
1684164600000|2023-05-15 15:30:00|7102.7|7099.9|7105.2|7102.4|7113.2|7110.4|7096.2|7093.4|2201
1684164900000|2023-05-15 15:35:00|7105.3|7102.5|7114.7|7110.9|7117.2|7114.4|7102.7|7099.4|1109
1684165200000|2023-05-15 15:40:00|7114.2|7110.4|7117.2|7114.4|7121.7|7118.3|7111.7|7108.4|888
1684165500000|2023-05-15 15:45:00|7117.7|7113.9|7137.8|7135|7138.2|7135|7115.7|7112.9|2167
1684165800000|2023-05-15 15:50:00|7138.2|7135.4|7134.8|7132|7138.8|7135.5|7129.2|7126|1983
1684166100000|2023-05-15 15:55:00|7135.2|7132.4|7134.8|7132|7138.3|7135.4|7128.8|7125.4|1550
1684166400000|2023-05-15 16:00:00|7134.2|7131.4|7123.7|7120.9|7137.3|7134.4|7120.2|7117.4|1341
1684166700000|2023-05-15 16:05:00|7124.1|7120.3|7113.2|7110.4|7131.7|7128.9|7112.7|7109.4|1105
1684167000000|2023-05-15 16:10:00|7113.3|7110.5|7107.7|7104.9|7118.2|7114.9|7106.7|7103.9|1314
1684167300000|2023-05-15 16:15:00|7107.1|7104.3|7118.7|7115.9|7118.7|7115.9|7106.7|7103.9|671
1684167600000|2023-05-15 16:20:00|7119.2|7116.4|7127.1|7124.3|7128.1|7125.3|7118.7|7115.9|773
1684167900000|2023-05-15 16:25:00|7127.7|7123.9|7137.1|7134.3|7138.2|7135.3|7127.1|7123.9|934
1684168200000|2023-05-15 16:30:00|7137.7|7133.9|7141.1|7138.3|7147.7|7144.4|7133.7|7130.9|1707
1684168500000|2023-05-15 16:35:00|7141.7|7137.9|7158.1|7155.3|7158.1|7155.3|7140.1|7136.9|1763
1684168800000|2023-05-15 16:40:00|7158.2|7155.4|7154.7|7151.9|7168.2|7165.3|7153.7|7150.8|2706
1684169100000|2023-05-15 16:45:00|7154.6|7151.8|7148.7|7145.9|7159.7|7156.9|7147.1|7143.9|1150
1684169400000|2023-05-15 16:50:00|7149.1|7146.3|7160.7|7157.9|7164.1|7160.9|7148.1|7144.9|879
1684169700000|2023-05-15 16:55:00|7160.6|7157.8|7147.7|7144.9|7162.7|7159.4|7147.1|7144.3|1071
1684170000000|2023-05-15 17:00:00|7148.7|7145.9|7136.1|7133.3|7151.7|7148.4|7133.1|7130.3|1872
1684170300000|2023-05-15 17:05:00|7137.6|7133.8|7137.1|7134.3|7141.1|7138.3|7132.1|7128.8|784
1684170600000|2023-05-15 17:10:00|7137|7134.2|7132.1|7129.3|7142.1|7139.3|7128.6|7125.3|889
1684170900000|2023-05-15 17:15:00|7132.6|7128.8|7137.1|7134.3|7138.6|7135.8|7131.1|7128.3|854
1684171200000|2023-05-15 17:20:00|7137|7134.2|7125.1|7122.3|7137.6|7134.8|7124|7121.2|860
1684171500000|2023-05-15 17:25:00|7125.6|7121.8|7117.1|7114.3|7130|7127.2|7115.1|7112.3|771
1684171800000|2023-05-15 17:30:00|7117.2|7114.4|7120.6|7117.8|7126|7123.2|7117.2|7114.2|687
1684172100000|2023-05-15 17:35:00|7121|7117.2|7120.6|7116.8|7124|7121.2|7118|7114.8|451
1684172400000|2023-05-15 17:40:00|7119.6|7117.2|7114.6|7111.8|7123.6|7120.8|7114.6|7111.2|750
1684172700000|2023-05-15 17:45:00|7115|7112.2|7124.1|7121.3|7127.6|7124.3|7114.1|7110.8|837
1684173000000|2023-05-15 17:50:00|7124.6|7120.8|7119|7116.2|7124.6|7121.3|7118.6|7115.7|528
1684173300000|2023-05-15 17:55:00|7118.6|7115.8|7118|7115.2|7121.1|7118.2|7115|7111.7|651
1684173600000|2023-05-15 18:00:00|7118.1|7115.3|7116.1|7113.3|7118.6|7115.3|7110.1|7107.3|981
1684173900000|2023-05-15 18:05:00|7116.6|7113.8|7129|7126.2|7129|7126.2|7114|7110.8|1109
1684174200000|2023-05-15 18:10:00|7128.9|7126.1|7127.6|7124.8|7135|7132.2|7126|7122.7|1562
1684174500000|2023-05-15 18:15:00|7127.5|7124.7|7120.6|7117.8|7135|7132.2|7117|7113.7|1257
1684174800000|2023-05-15 18:20:00|7121|7116.8|7120|7117.2|7129.5|7126.2|7118.6|7115.8|1370
1684175100000|2023-05-15 18:25:00|7119.6|7116.8|7107.8|7105|7120.6|7117.8|7106.1|7103.3|12159
1684175400000|2023-05-15 18:30:00|7107.2|7104|7110.3|7107.5|7115.2|7112.4|7107.2|7104|1940
1684175700000|2023-05-15 18:35:00|7110.8|7108|7116.2|7113.4|7117.2|7114.4|7110.8|7108|1009
1684176000000|2023-05-15 18:40:00|7116.3|7113.5|7113.2|7110.4|7117.3|7114|7112.1|7108.8|544
1684176300000|2023-05-15 18:45:00|7113.7|7109.9|7114.2|7111.4|7115.2|7112.4|7111.1|7107.9|192
1684176600000|2023-05-15 18:50:00|7113.7|7110.9|7109.2|7106.4|7113.7|7110.9|7109.1|7105.9|172
1684176900000|2023-05-15 18:55:00|7109.7|7106.9|7104.1|7101.3|7110.7|7107.4|7100.1|7096.9|1194
1684177200000|2023-05-15 19:00:00|7104.6|7101.8|7103.6|7099.8|7105.1|7102.2|7101.1|7098.3|491
1684177500000|2023-05-15 19:05:00|7103|7100.2|7101.1|7098.3|7106|7103.2|7100.6|7097.3|265
1684177800000|2023-05-15 19:10:00|7101.6|7098.8|7105.6|7102.8|7106.6|7103.8|7101.1|7098.3|711
1684178100000|2023-05-15 19:15:00|7105.1|7102.3|7101.1|7098.3|7106.6|7103.8|7099|7095.8|242
1684178400000|2023-05-15 19:20:00|7101.6|7098.8|7102.1|7099.3|7104.6|7101.2|7099.1|7096.3|176
1684178700000|2023-05-15 19:25:00|7103.1|7100.3|7100.6|7096.8|7104.6|7101.3|7099.1|7096.3|243
1684179000000|2023-05-15 19:30:00|7099.6|7096.3|7106.2|7103.4|7107.6|7104.3|7098.1|7095.3|1116
1684179300000|2023-05-15 19:35:00|7106.3|7103.5|7104.2|7101.4|7107.7|7104.4|7104.2|7101.4|159
1684179600000|2023-05-15 19:40:00|7104.7|7101.9|7102.1|7099.3|7104.7|7101.9|7101.2|7098.4|107
1684179900000|2023-05-15 19:45:00|7101.1|7098.3|7098.2|7095.4|7101.1|7098.3|7096.2|7093.4|462
1684180200000|2023-05-15 19:50:00|7098.7|7095.9|7122.2|7118.4|7146.2|7142.5|7096.2|7092.3|4599
1684180500000|2023-05-15 19:55:00|7122.3|7118.5|7110.7|7107.9|7124.7|7121.8|7100.2|7096.4|2516
1684180800000|2023-05-15 20:00:00|7111.7|7107.4|7112.7|7108.9|7114.2|7111.3|7108.6|7105.3|609
1684181100000|2023-05-15 20:05:00|7113.1|7109.9|7127.7|7123.9|7128.1|7124.9|7112.7|7109.3|478
1684181400000|2023-05-15 20:10:00|7127.2|7124.4|7131.2|7128.4|7136.2|7132.9|7127.2|7124.4|477
1684181700000|2023-05-15 20:15:00|7131.7|7127.9|7128.2|7124.4|7131.7|7128.9|7125.7|7122.4|107
1684182000000|2023-05-15 20:20:00|7127.7|7124.9|7128.7|7124.9|7129.7|7126.9|7127.7|7124.4|37
1684182300000|2023-05-15 20:25:00|7129.1|7125.3|7126.2|7122.4|7129.2|7126|7124.2|7120.9|380
1684182600000|2023-05-15 20:30:00|7126.7|7123.4|7131.2|7127.4|7131.2|7128.3|7126.2|7122.9|129
1684182900000|2023-05-15 20:35:00|7130.7|7127.9|7131.2|7128.4|7133.1|7129.9|7129.2|7125.9|116
1684183200000|2023-05-15 20:40:00|7131.7|7127.9|7131.7|7127.9|7132.7|7129.4|7128.8|7125.4|111
1684183500000|2023-05-15 20:45:00|7132.1|7128.9|7132.7|7129.9|7133.1|7129.9|7129.1|7126.3|180
1684183800000|2023-05-15 20:50:00|7133.1|7129.3|7132.2|7129.4|7134.1|7130.9|7130.2|7127.4|136
1684184100000|2023-05-15 20:55:00|7132.7|7129.9|7131.1|7127.3|7133.7|7130.4|7129.2|7125.9|150
1684188000000|2023-05-15 22:00:00|7131.2|7127.4|7139.2|7136.4|7139.7|7136.4|7130.7|7126.9|129
1684188300000|2023-05-15 22:05:00|7141.7|7138.9|7136.8|7133|7145.2|7141.4|7134.7|7131.4|238
1684188600000|2023-05-15 22:10:00|7137.2|7133.4|7136.2|7132.4|7142.7|7139.4|7134.2|7130.9|137
1684188900000|2023-05-15 22:15:00|7142.2|7133.4|7138.2|7135.4|7144.7|7141|7138.2|7133.4|109
1684189200000|2023-05-15 22:20:00|7137.8|7134.4|7141.3|7137.5|7141.3|7138|7137.8|7134|27
1684189500000|2023-05-15 22:25:00|7140.9|7138.1|7141.8|7138|7142.8|7139.5|7139.8|7136.5|20
1684189800000|2023-05-15 22:30:00|7140.8|7138.1|7141.8|7139|7142.2|7139|7140.8|7138|29
1684190100000|2023-05-15 22:35:00|7142.2|7138.4|7140.8|7138|7142.7|7139.3|7140.8|7138|21
1684190400000|2023-05-15 22:40:00|7141.2|7138.4|7141.2|7138.4|7142.7|7139.9|7140.8|7138|31
1684190700000|2023-05-15 22:45:00|7140.8|7138|7141.7|7138.9|7142.7|7139.9|7140.8|7138|17
1684191000000|2023-05-15 22:50:00|||||||||11
1684191300000|2023-05-15 22:55:00|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|18
1684191600000|2023-05-15 23:00:00|7142.2|7138.4|7143.7|7140.9|7144.1|7140.9|7141.7|7138.4|40
1684191900000|2023-05-15 23:05:00|7144.2|7140.4|7142.7|7139.9|7144.2|7140.9|7142.2|7139.4|27
1684192200000|2023-05-15 23:10:00|7143.7|7140.9|7144.7|7141.9|7145.2|7141.9|7143.7|7140.4|20
1684192500000|2023-05-15 23:15:00|7145.1|7141.3|7145.1|7141.3|7145.1|7141.9|7144.7|7140.9|11
1684192800000|2023-05-15 23:20:00|7144.1|7140.9|7142.7|7139.9|7144.1|7140.9|7142.7|7139.9|15
1684193100000|2023-05-15 23:25:00|7143.2|7139.4|7143.7|7140.9|7144.1|7140.9|7142.7|7139.4|10
1684193400000|2023-05-15 23:30:00|7143.8|7141|7145.2|7141.4|7145.7|7142.4|7143.8|7141|22
1684193700000|2023-05-15 23:35:00|7144.7|7141.9|7147.8|7144|7148.2|7145|7144.7|7141.9|108
1684194000000|2023-05-15 23:40:00|7147.2|7144.4|7146.8|7144|7147.8|7145|7146.8|7143.5|25
1684194300000|2023-05-15 23:45:00|7146.3|7143.5|7142.8|7140|7147.2|7144.4|7141.8|7138|83
1684194600000|2023-05-15 23:50:00|7141.8|7139|7141.8|7139|7141.8|7139|7140.8|7137.5|38
1684194900000|2023-05-15 23:55:00|7140.8|7138|7140.2|7136.4|7140.8|7138|7138.8|7135|75
1684195200000|2023-05-16 00:00:00|7139.8|7137|7133.7|7130.9|7141.2|7138.4|7129.7|7126.4|416
1684195500000|2023-05-16 00:05:00|7134.2|7130.4|7131.7|7128.9|7137.7|7134.9|7131.7|7128.9|194
1684195800000|2023-05-16 00:10:00|7132.2|7128.4|7130.7|7127.9|7135.1|7131.9|7129.7|7125.9|114
1684196100000|2023-05-16 00:15:00|7131.2|7127.4|7128.7|7125.9|7131.7|7128.9|7127.2|7123.4|112
1684196400000|2023-05-16 00:20:00|7129.2|7125.4|7134.2|7130.4|7134.2|7130.9|7129.2|7125.4|46
1684196700000|2023-05-16 00:25:00|7133.7|7130.9|7134.6|7131.8|7135.6|7132.4|7131.6|7128.4|37
1684197000000|2023-05-16 00:30:00|7134.2|7131.4|7131.6|7128.8|7134.6|7131.4|7129.6|7126.4|45
1684197300000|2023-05-16 00:35:00|7132.2|7128.4|7135.6|7132.8|7136.6|7133.4|7132.2|7128.4|43
1684197600000|2023-05-16 00:40:00|7136.2|7132.4|7137.6|7134.8|7140.6|7137.4|7135.6|7132.4|185
1684197900000|2023-05-16 00:45:00|7137.2|7134.4|7135.6|7132.8|7138.6|7135.8|7135.6|7132.4|28
1684198200000|2023-05-16 00:50:00|7136.2|7133.4|7141.2|7137.4|7142.6|7139.3|7135.6|7132.4|109
1684198500000|2023-05-16 00:55:00|7140.6|7137.8|7139.6|7136.8|7144.1|7141.3|7139.1|7135.8|67
1684198800000|2023-05-16 01:00:00|7140.1|7136.3|7149.6|7146.8|7152.1|7148.8|7138.1|7134.8|456
1684199100000|2023-05-16 01:05:00|7150.1|7147.3|7151.6|7148.8|7155.1|7152.3|7148.1|7144.8|274
1684199400000|2023-05-16 01:10:00|7151.1|7148.3|7150.6|7147.8|7154.6|7151.8|7150.1|7147.3|192
1684199700000|2023-05-16 01:15:00|7150.7|7147.9|7156.6|7153.8|7158.1|7154.8|7150.6|7147.3|226
1684200000000|2023-05-16 01:20:00|7157.2|7153.4|7156.6|7153.8|7158.6|7155.8|7154.1|7150.8|188
1684200300000|2023-05-16 01:25:00|7157.6|7153.4|7153.1|7149.3|7157.6|7154.3|7151.6|7148.4|128
1684200600000|2023-05-16 01:30:00|7152.5|7149.7|7155.1|7151.3|7156.6|7153.8|7149.1|7145.8|224
1684200900000|2023-05-16 01:35:00|7154.6|7151.8|7155.6|7152.8|7159.1|7156.3|7154.1|7150.8|143
1684201200000|2023-05-16 01:40:00|7156.1|7152.3|7153.6|7150.8|7156.1|7152.8|7150.6|7147.3|149
1684201500000|2023-05-16 01:45:00|7154.6|7151.8|7164.6|7161.8|7165.1|7161.8|7154.6|7151.4|254
1684201800000|2023-05-16 01:50:00|7165.2|7161.4|7173.1|7170.3|7177.2|7174.4|7163.6|7160.8|785
1684202100000|2023-05-16 01:55:00|7173.2|7170.4|7176.1|7172.3|7177.1|7173.8|7172.1|7168.8|302
1684202400000|2023-05-16 02:00:00|7175.6|7171.8|7149.6|7146.8|7176.1|7172.8|7147.6|7144.3|682
1684202700000|2023-05-16 02:05:00|7150.1|7147.3|7154.6|7151.8|7155.1|7151.8|7147.2|7144.3|226
1684203000000|2023-05-16 02:10:00|7155.2|7151.4|7150.1|7146.3|7155.6|7152.4|7149.1|7145.8|125
1684203300000|2023-05-16 02:15:00|7149.1|7145.7|7151.1|7148.3|7153.1|7150.3|7148.6|7145.4|111
1684203600000|2023-05-16 02:20:00|7152.1|7147.8|7153.5|7150.7|7155.1|7151.8|7147.6|7144.8|218
1684203900000|2023-05-16 02:25:00|7153.1|7150.3|7152.6|7148.8|7154.1|7150.3|7147.6|7144.8|131
1684204200000|2023-05-16 02:30:00|7153.1|7149.3|7152.1|7148.3|7153.1|7149.7|7148.2|7145.4|88
1684204500000|2023-05-16 02:35:00|7151.6|7148.8|7146.6|7143.8|7153.1|7150.3|7145.6|7142.3|125
1684204800000|2023-05-16 02:40:00|7146.2|7143.4|7146.6|7143.8|7149.1|7146.3|7145.6|7142.8|80
1684205100000|2023-05-16 02:45:00|7147.1|7143.3|7151.6|7148.8|7154.2|7150.8|7145.6|7142.8|115
1684205400000|2023-05-16 02:50:00|7152.1|7148.3|7153.1|7149.3|7153.5|7150.3|7150.1|7146.8|50
1684205700000|2023-05-16 02:55:00|7152.1|7148.8|7159.6|7156.8|7160.6|7157.3|7151.6|7148.4|120
1684206000000|2023-05-16 03:00:00|7159.5|7156.7|7155.5|7152.7|7160.1|7156.8|7154.6|7151.4|141
1684206300000|2023-05-16 03:05:00|7155.1|7152.3|7149.6|7146.8|7157.1|7153.8|7149.6|7146.3|107
1684206600000|2023-05-16 03:10:00|7149.5|7146.7|7139.6|7136.8|7149.5|7146.7|7139.6|7136.8|188
1684206900000|2023-05-16 03:15:00|7140.1|7137.3|7141.6|7138.8|7145.1|7141.8|7139.6|7136.3|149
1684207200000|2023-05-16 03:20:00|7142.1|7138.3|7141.6|7138.8|7145.1|7141.8|7140.2|7137.4|85
1684207500000|2023-05-16 03:25:00|7142.1|7139.3|7143.1|7140.3|7144.1|7140.9|7140.6|7137.3|72
1684207800000|2023-05-16 03:30:00|7142.6|7139.8|7141.6|7138.8|7143.1|7140.3|7140.6|7137.8|52
1684208100000|2023-05-16 03:35:00|7142.2|7138.4|7143.1|7140.3|7144.1|7140.7|7141.6|7138.4|33
1684208400000|2023-05-16 03:40:00|7142.6|7139.8|7143.6|7140.8|7144.5|7141.4|7142.5|7139.3|67
1684208700000|2023-05-16 03:45:00|7144.2|7140.4|7145.6|7142.8|7147.6|7144.3|7143.6|7140.4|39
1684209000000|2023-05-16 03:50:00|7146.1|7143.3|7145.1|7142.3|7147.1|7143.8|7145.1|7141.8|32
1684209300000|2023-05-16 03:55:00|7145.5|7142.7|7145.1|7142.3|7146.1|7143.3|7145.1|7141.8|10
1684209600000|2023-05-16 04:00:00|7146.1|7143.3|7143.1|7140.3|7146.1|7143.3|7142.6|7139.3|61
1684209900000|2023-05-16 04:05:00|7143.6|7139.8|7143.1|7140.3|7145.1|7142.3|7142.6|7138.8|47
1684210200000|2023-05-16 04:10:00|7142.1|7139.3|7137.6|7134.8|7142.1|7139.3|7136.1|7132.8|145
1684210500000|2023-05-16 04:15:00|7137.5|7134.7|7138.1|7135.3|7138.1|7135.3|7137.1|7133.8|51
1684210800000|2023-05-16 04:20:00|7138.6|7135.8|7139.1|7136.3|7140.5|7137.3|7138.5|7134.8|51
1684211100000|2023-05-16 04:25:00|7139.5|7135.7|7141.1|7138.3|7142.1|7138.7|7138.1|7135.3|48
1684211400000|2023-05-16 04:30:00|7141.6|7137.8|7143.6|7140.8|7145.1|7141.8|7138.6|7135.8|102
1684211700000|2023-05-16 04:35:00|7144.1|7141.3|7145.1|7142.3|7146.1|7143.3|7143.1|7139.8|54
1684212000000|2023-05-16 04:40:00|7144.1|7141.3|7143.6|7140.8|7145.1|7141.8|7142.6|7139.8|27
1684212300000|2023-05-16 04:45:00|7144.1|7140.3|7143.6|7140.8|7146.1|7142.3|7142.6|7139.8|34
1684212600000|2023-05-16 04:50:00|7144.1|7141.3|7143.1|7140.3|7145.1|7142.3|7142.1|7138.8|35
1684212900000|2023-05-16 04:55:00|7142.6|7139.8|7143.6|7140.8|7144.6|7141.3|7142.1|7138.8|14
1684213200000|2023-05-16 05:00:00|7143.2|7140.4|7139.6|7136.8|7143.2|7140.4|7139.6|7136.8|55
1684213500000|2023-05-16 05:05:00|7140.6|7137.8|7137.6|7134.8|7141.1|7138.3|7136.6|7133.4|67
1684213800000|2023-05-16 05:10:00|7138.2|7134.4|7138.6|7135.8|7140.1|7136.8|7137.2|7134.4|31
1684214100000|2023-05-16 05:15:00|7139.1|7135.3|7132.6|7129.8|7139.1|7135.3|7132.6|7129.4|88
1684214400000|2023-05-16 05:20:00|7132.2|7128.8|7129.6|7126.8|7134.1|7131.3|7127.6|7123.9|242
1684214700000|2023-05-16 05:25:00|7130.1|7127.3|7135.1|7132.3|7135.1|7132.3|7129.6|7126.4|94
1684215000000|2023-05-16 05:30:00|7134.6|7131.8|7130.5|7127.7|7136.1|7132.8|7129.5|7125.8|289
1684215300000|2023-05-16 05:35:00|7130.1|7127.3|7129.6|7126.8|7135.1|7131.8|7122.6|7119.4|252
1684215600000|2023-05-16 05:40:00|7128.6|7125.8|7123.6|7120.8|7132.1|7128.8|7122.6|7119.8|209
1684215900000|2023-05-16 05:45:00|7123.5|7120.7|7127.1|7123.3|7128.1|7124.8|7121.6|7118.4|145
1684216200000|2023-05-16 05:50:00|7126.5|7123.7|7123.6|7120.8|7130.1|7126.8|7120.6|7117.4|146
1684216500000|2023-05-16 05:55:00|7124.6|7121.3|7121.6|7117.8|7125.1|7121.8|7118.2|7114.8|175
1684216800000|2023-05-16 06:00:00|7121.7|7117.9|7120.1|7116.3|7125.6|7122.8|7118.1|7114.8|142
1684217100000|2023-05-16 06:05:00|7119.6|7116.8|7122.1|7118.3|7125.1|7121.8|7118.6|7115.3|197
1684217400000|2023-05-16 06:10:00|7121.5|7118.7|7119.1|7116.3|7123.1|7119.8|7118.1|7114.8|146
1684217700000|2023-05-16 06:15:00|7120.1|7116.8|7121.6|7118.8|7123.1|7119.8|7117.5|7113.8|138
1684218000000|2023-05-16 06:20:00|7122.1|7118.3|7115.6|7111.8|7128.1|7124.8|7114.6|7111.4|224
1684218300000|2023-05-16 06:25:00|7115.2|7112.4|7108.6|7104.8|7115.6|7112.4|7107.1|7103.8|368
1684218600000|2023-05-16 06:30:00|7109.1|7105.3|7110.6|7106.8|7116.1|7113.3|7106.1|7102.4|251
1684218900000|2023-05-16 06:35:00|7110.2|7107.4|7101.6|7098.8|7112.1|7108.8|7100.2|7097.4|447
1684219200000|2023-05-16 06:40:00|7102.6|7099.3|7097.2|7093.4|7104.1|7100.8|7095.2|7092.4|457
1684219500000|2023-05-16 06:45:00|7097.6|7093.8|7108.6|7105.8|7112.1|7108.8|7090.6|7087.8|566
1684219800000|2023-05-16 06:50:00|7109.2|7105.4|7109.1|7105.3|7113.6|7110.4|7105.6|7102.4|235
1684220100000|2023-05-16 06:55:00|7108.5|7105.7|7095.6|7092.8|7108.5|7105.7|7094.6|7091.4|294
1684220400000|2023-05-16 07:00:00|7096.6|7093.8|7092.6|7089.8|7101.1|7097.8|7090.6|7087.4|473
1684220700000|2023-05-16 07:05:00|7093.1|7089.3|7103.6|7100.8|7107.5|7104.3|7087.6|7084.3|658
1684221000000|2023-05-16 07:10:00|7103.2|7099.4|7110.1|7106.3|7111.6|7108.4|7101.6|7098.4|599
1684221300000|2023-05-16 07:15:00|7109.6|7106.8|7101.2|7097.4|7110.1|7106.8|7095.2|7091.4|499
1684221600000|2023-05-16 07:20:00|7100.6|7097.8|7099.2|7096.4|7105.2|7102.4|7098.6|7095.4|292
1684221900000|2023-05-16 07:25:00|7098.7|7095.9|7108.6|7105.8|7110.6|7107.3|7098.6|7095.4|362
1684222200000|2023-05-16 07:30:00|7109.1|7105.3|7121.2|7118.4|7127.1|7123.8|7106.5|7103.3|466
1684222500000|2023-05-16 07:35:00|7121.7|7117.9|7130.1|7127.3|7135.1|7131.8|7121.6|7117.9|519
1684222800000|2023-05-16 07:40:00|7130.2|7127.4|7133.6|7130.8|7138.1|7134.8|7130.2|7127.4|441
1684223100000|2023-05-16 07:45:00|7133.5|7130.7|7128.1|7124.3|7135.1|7131.8|7120.1|7116.3|441
1684223400000|2023-05-16 07:50:00|7127.6|7124.8|7128.6|7125.8|7143.1|7139.8|7125.6|7122.4|682
1684223700000|2023-05-16 07:55:00|7130.1|7126.3|7123.6|7120.8|7133.5|7130.7|7122.6|7119.8|225
1684224000000|2023-05-16 08:00:00|7123.7|7120.9|7149.6|7146.8|7151.5|7148.3|7123.1|7119.8|2669
1684224300000|2023-05-16 08:05:00|7150.6|7147.8|7147.6|7144.8|7150.6|7147.8|7139.1|7135.8|607
1684224600000|2023-05-16 08:10:00|7147.1|7144.3|7158.1|7155.3|7159.1|7155.8|7147.1|7144.3|649
1684224900000|2023-05-16 08:15:00|7157.1|7154.3|7155.1|7152.3|7164.6|7161.3|7150.6|7147.2|469
1684225200000|2023-05-16 08:20:00|7155.6|7151.8|7144.6|7141.8|7161.6|7158.8|7144.2|7141.4|579
1684225500000|2023-05-16 08:25:00|7145.1|7141.3|7129.6|7126.8|7145.6|7142.8|7128.2|7125.4|1672
1684225800000|2023-05-16 08:30:00|7129.1|7126.3|7130.6|7127.8|7142.1|7139.3|7129.1|7126.3|1175
1684226100000|2023-05-16 08:35:00|7132.1|7128.3|7125.6|7122.8|7139.1|7135.8|7121.2|7118.3|578
1684226400000|2023-05-16 08:40:00|7126.1|7122.3|7128.1|7125.3|7134.1|7130.8|7125.2|7122.3|309
1684226700000|2023-05-16 08:45:00|7128.6|7125.8|7119.6|7116.8|7133.1|7129.8|7111.6|7108.8|763
1684227000000|2023-05-16 08:50:00|7120.6|7117.3|7114.6|7111.8|7124.1|7120.8|7112.6|7109.4|441
1684227300000|2023-05-16 08:55:00|7115.2|7111.4|7117.1|7114.3|7120.1|7116.8|7112.6|7109.4|289
1684227600000|2023-05-16 09:00:00|7116.2|7113.4|7126.6|7122.8|7132.6|7129.8|7111.6|7108.3|642
1684227900000|2023-05-16 09:05:00|7127.2|7123.8|7126.6|7123.8|7133.6|7130.3|7123.6|7120.3|271
1684228200000|2023-05-16 09:10:00|7126.1|7123.3|7117.1|7113.3|7129.5|7126.7|7113.1|7110.3|1540
1684228500000|2023-05-16 09:15:00|7116.6|7113.8|7100.5|7097.7|7118.5|7115.3|7100.4|7096.7|1148
1684228800000|2023-05-16 09:20:00|7100.4|7097.6|7079.5|7076.7|7105|7101.7|7072.5|7069.3|1722
1684229100000|2023-05-16 09:25:00|7079.1|7076.3|7079.5|7076.7|7084.5|7081.3|7073|7069.7|1147
1684229400000|2023-05-16 09:30:00|7079.6|7076.8|7075.5|7072.7|7083.1|7080.3|7069.1|7066.3|794
1684229700000|2023-05-16 09:35:00|7076|7073.2|7066.1|7062.3|7076.5|7073.2|7063|7059.7|766
1684230000000|2023-05-16 09:40:00|7066.5|7062.7|7060.5|7057.7|7069|7065.2|7058.5|7055.3|856
1684230300000|2023-05-16 09:45:00|7061.1|7057.3|7061.5|7058.7|7063|7059.7|7054.5|7051.2|959
1684230600000|2023-05-16 09:50:00|7062|7058.2|7078|7075.2|7079|7075.7|7060.1|7057.3|649
1684230900000|2023-05-16 09:55:00|7078.5|7074.7|7091.5|7088.7|7092|7089.2|7077.1|7073.7|867
1684231200000|2023-05-16 10:00:00|7092|7089.2|7082.5|7079.7|7095|7092.2|7076.5|7073.3|1152
1684231500000|2023-05-16 10:05:00|7083.1|7079.3|7087|7084.2|7093|7090.2|7082.5|7079.3|393
1684231800000|2023-05-16 10:10:00|7086.5|7083.7|7094|7091.2|7096|7092.7|7082.5|7079.7|390
1684232100000|2023-05-16 10:15:00|7094.4|7090.6|7108|7105.2|7112|7108.6|7092.5|7089.7|680
1684232400000|2023-05-16 10:20:00|7109|7106.2|7112|7109.2|7114|7110.7|7106.1|7103.3|596
1684232700000|2023-05-16 10:25:00|7111.5|7108.7|7116|7112.2|7124|7121.2|7103.5|7100.7|796
1684233000000|2023-05-16 10:30:00|7115.5|7112.7|7127.5|7124.7|7130|7127.2|7115|7111.7|904
1684233300000|2023-05-16 10:35:00|7128|7125.2|7118|7115.2|7128.5|7125.2|7118|7114.7|414
1684233600000|2023-05-16 10:40:00|7117.5|7114.7|7115.1|7112.3|7122|7119.2|7115|7111.7|355
1684233900000|2023-05-16 10:45:00|7115.5|7112.7|7119.1|7115.3|7121.1|7118.3|7108|7104.7|328
1684234200000|2023-05-16 10:50:00|7118.5|7115.7|7120.5|7117.7|7121|7117.7|7116.1|7112.3|203
1684234500000|2023-05-16 10:55:00|7120.6|7117.8|7124.5|7121.7|7127.5|7124.3|7120.5|7117.3|485
1684234800000|2023-05-16 11:00:00|7124.1|7121.3|7107.1|7104.3|7124.6|7121.3|7104.5|7101.3|609
1684235100000|2023-05-16 11:05:00|7107.5|7103.7|7096.4|7093.6|7108.5|7105.7|7093.4|7090.6|1273
1684235400000|2023-05-16 11:10:00|7096|7093.2|7106|7103.2|7110|7106.7|7095.4|7092.2|624
1684235700000|2023-05-16 11:15:00|7105.4|7102.6|7099|7096.2|7107|7103.6|7098|7094.7|290
1684236000000|2023-05-16 11:20:00|7099.5|7095.7|7090.4|7087.6|7107|7104.2|7089.4|7086.2|530
1684236300000|2023-05-16 11:25:00|7090|7087.2|7101.5|7098.7|7104.5|7101.7|7089.9|7086.6|1061
1684236600000|2023-05-16 11:30:00|7101.4|7098.6|7105.5|7102.7|7106|7102.7|7095.5|7092.3|362
1684236900000|2023-05-16 11:35:00|7106|7102.2|7099.5|7095.7|7108|7105.2|7097|7093.7|299
1684237200000|2023-05-16 11:40:00|7100|7096.2|7095.5|7092.7|7100|7097.2|7095.1|7092.3|149
1684237500000|2023-05-16 11:45:00|7095.1|7092.3|7096.5|7093.7|7101|7097.7|7094.5|7090.7|603
1684237800000|2023-05-16 11:50:00|7097|7093.2|7103.5|7100.7|7108|7104.7|7096.1|7092.3|519
1684238100000|2023-05-16 11:55:00|7103.1|7099.3|7104.5|7101.7|7106.5|7103.3|7101.1|7098.3|253
1684238400000|2023-05-16 12:00:00|7104.1|7100.3|7109.5|7105.7|7112|7108.7|7103.5|7100.3|395
1684238700000|2023-05-16 12:05:00|7109.1|7106.3|7108.4|7105.6|7119|7115.7|7106.4|7103.1|1418
1684239000000|2023-05-16 12:10:00|7108|7105.2|7123|7119.2|7126.4|7123.2|7107.4|7104.2|1454
1684239300000|2023-05-16 12:15:00|7122.5|7119.7|7131.5|7128.7|7139.5|7136.2|7115.5|7112.6|2637
1684239600000|2023-05-16 12:20:00|7132|7129.2|7136|7132.2|7139|7136.2|7130.1|7127.2|936
1684239900000|2023-05-16 12:25:00|7135.5|7131.7|7126|7122.2|7139.5|7136.3|7124.5|7121.2|838
1684240200000|2023-05-16 12:30:00|7125.5|7122.7|7137|7133.2|7139|7135.7|7120.5|7116.8|935
1684240500000|2023-05-16 12:35:00|7136.5|7133.7|7129.5|7126.7|7138.5|7135.3|7111.6|7108.3|2002
1684240800000|2023-05-16 12:40:00|7130.1|7126.3|7116.5|7113.7|7134.5|7131.3|7115.4|7112.2|1440
1684241100000|2023-05-16 12:45:00|7117.4|7114.6|7113.4|7110.6|7122.9|7119.6|7113|7109.7|532
1684241400000|2023-05-16 12:50:00|7114|7110.2|7117.4|7114.6|7118.9|7115.6|7110|7106.6|1047
1684241700000|2023-05-16 12:55:00|7117.9|7114.1|7121.9|7118.1|7135.9|7133.1|7117|7113.6|1026
1684242000000|2023-05-16 13:00:00|7121.4|7118.6|7104.4|7101.6|7141.4|7138.6|7101.9|7098.6|3853
1684242300000|2023-05-16 13:05:00|7105|7101.2|7131.4|7128.6|7136.5|7133.7|7103.4|7100.2|1884
1684242600000|2023-05-16 13:10:00|7132|7129.2|7138.4|7134.6|7150.9|7147.6|7132|7129.2|1677
1684242900000|2023-05-16 13:15:00|7137.9|7135.1|7117|7114.2|7138.4|7135.2|7113.4|7110.2|1352
1684243200000|2023-05-16 13:20:00|7117.5|7113.7|7124.4|7121.6|7128.5|7125.6|7117.4|7113.7|941
1684243500000|2023-05-16 13:25:00|7125|7121.2|7121|7117.2|7127.4|7124.6|7117|7114.2|597
1684243800000|2023-05-16 13:30:00|7120.4|7117.6|7148.5|7145.7|7149.5|7146.7|7109.9|7107.1|6844
1684244100000|2023-05-16 13:35:00|7149.1|7146.3|7147|7143.2|7159|7156.2|7143|7139.7|2016
1684244400000|2023-05-16 13:40:00|7146.5|7143.7|7168.5|7165.7|7176.6|7173.3|7146.5|7143.2|2832
1684244700000|2023-05-16 13:45:00|7168.6|7165.8|7168.5|7165.7|7173|7169.7|7156|7152.7|1847
1684245000000|2023-05-16 13:50:00|7169|7166.2|7146|7143.2|7171|7167.6|7145.1|7142.3|1934
1684245300000|2023-05-16 13:55:00|7144.1|7141.3|7135.5|7132.7|7151.1|7147.7|7132|7128.7|5728
1684245600000|2023-05-16 14:00:00|7135|7132.2|7130.4|7127.6|7138.9|7136.1|7128|7124.7|1992
1684245900000|2023-05-16 14:05:00|7130.5|7127.7|7144|7141.2|7158|7154.2|7127.9|7125.1|4466
1684246200000|2023-05-16 14:10:00|7144.1|7141.3|7124.5|7120.7|7145|7142.2|7120|7116.7|1801
1684246500000|2023-05-16 14:15:00|7124.1|7121.3|7131|7128.2|7134.5|7130.7|7119.5|7116.2|1113
1684246800000|2023-05-16 14:20:00|7131.1|7128.3|7128.5|7125.7|7149|7145.7|7125.5|7122.2|1118
1684247100000|2023-05-16 14:25:00|7128.6|7125.8|7134.4|7131.6|7136.4|7133.6|7122|7119.1|3176
1684247400000|2023-05-16 14:30:00|7134.5|7131.7|7124.4|7120.6|7141.9|7139.1|7123|7120.2|1097
1684247700000|2023-05-16 14:35:00|7123.9|7121.1|7103|7100.2|7125.9|7122.6|7092.9|7089.7|4586
1684248000000|2023-05-16 14:40:00|7102.9|7100.1|7104.4|7101.6|7107.4|7104.6|7090|7087.2|2241
1684248300000|2023-05-16 14:45:00|7104|7101.2|7089.4|7086.6|7104|7101.2|7088.9|7085.6|1050
1684248600000|2023-05-16 14:50:00|7089.9|7086.1|7080.4|7077.6|7097.4|7094.6|7071.4|7068.6|2299
1684248900000|2023-05-16 14:55:00|7079.9|7077.1|7068|7065.2|7088.4|7085.1|7065|7062.2|2423
1684249200000|2023-05-16 15:00:00|7068.4|7064.6|7078.4|7075.6|7086|7082.7|7067|7063.6|1552
1684249500000|2023-05-16 15:05:00|7078|7074.6|7073.4|7070.6|7083.4|7080.2|7064.4|7061.6|1170
1684249800000|2023-05-16 15:10:00|7073|7069.6|7067|7063.2|7087|7084.2|7061.4|7058.6|1259
1684250100000|2023-05-16 15:15:00|7066.4|7063.6|7075.4|7071.6|7078.4|7074.7|7062.4|7059.6|1720
1684250400000|2023-05-16 15:20:00|7075|7072.2|7078|7075.2|7079.4|7076.2|7045.9|7042.6|2066
1684250700000|2023-05-16 15:25:00|7078.5|7074.7|7089|7085.2|7093|7090.2|7075.4|7072.2|2581
1684251000000|2023-05-16 15:30:00|7088.4|7085.6|7091.4|7088.6|7097.5|7094.2|7086.4|7083.2|4556
1684251300000|2023-05-16 15:35:00|7091.9|7087.6|7068.4|7065.6|7095.4|7092.6|7060.4|7057.2|1484
1684251600000|2023-05-16 15:40:00|7068.5|7065.7|7095|7092.2|7097.9|7094.6|7067|7063.2|1110
1684251900000|2023-05-16 15:45:00|7095.5|7091.7|7107.9|7105.1|7109.9|7107.1|7090.4|7087.2|1772
1684252200000|2023-05-16 15:50:00|7108|7105.2|7095|7092.2|7109.4|7106.6|7091.5|7088.7|1217
1684252500000|2023-05-16 15:55:00|7095.4|7092.6|7079.4|7076.6|7099.4|7096.6|7076|7072.7|924
1684252800000|2023-05-16 16:00:00|7080|7076.2|7071|7068.2|7086.9|7084.1|7069|7066.2|1085
1684253100000|2023-05-16 16:05:00|7070|7067.2|7080.4|7077.6|7084.9|7081.6|7061|7058.2|1661
1684253400000|2023-05-16 16:10:00|7079.4|7076.6|7076.4|7072.6|7092.4|7089.1|7071.4|7068.6|1423
1684253700000|2023-05-16 16:15:00|7076|7073.2|7085|7082.2|7087.4|7084.2|7071.9|7068.6|1180
1684254000000|2023-05-16 16:20:00|7084.9|7082.1|7071|7068.2|7085|7082.1|7063|7060.2|1092
1684254300000|2023-05-16 16:25:00|7071.4|7067.6|7072|7069.2|7075|7071.6|7067|7063.6|773
1684254600000|2023-05-16 16:30:00|7072.1|7069.3|7078|7075.2|7081.4|7078.2|7070|7067.2|853
1684254900000|2023-05-16 16:35:00|7078.4|7074.6|7090.9|7088.1|7091|7088.2|7075|7072.2|727
1684255200000|2023-05-16 16:40:00|7091.4|7087.6|7086|7083.2|7095.9|7093.1|7085.9|7082.6|713
1684255500000|2023-05-16 16:45:00|7086.4|7082.6|7069|7066.2|7086.4|7083.1|7068|7064.7|690
1684255800000|2023-05-16 16:50:00|7069.4|7065.6|7084.9|7082.1|7085.9|7083.1|7068|7065.2|738
1684256100000|2023-05-16 16:55:00|7085.4|7082.6|7087.4|7084.6|7093.4|7090.2|7084.9|7081.6|980
1684256400000|2023-05-16 17:00:00|7087.5|7084.7|7091.4|7088.6|7097|7094.2|7087.4|7084.6|669
1684256700000|2023-05-16 17:05:00|7091.9|7089.1|7101|7098.2|7102.4|7099.2|7090.4|7087.6|665
1684257000000|2023-05-16 17:10:00|7101.4|7098.6|7089.9|7087.1|7102.4|7099.6|7089.9|7086.6|448
1684257300000|2023-05-16 17:15:00|7089.8|7087|7086|7083.2|7092.4|7089.2|7085|7081.6|534
1684257600000|2023-05-16 17:20:00|7085.4|7082.2|7090|7087.2|7091.4|7088.2|7082|7079.2|1840
1684257900000|2023-05-16 17:25:00|7090.5|7086.7|7097|7094.2|7101|7098.2|7088.5|7085.7|1096
1684258200000|2023-05-16 17:30:00|7097.1|7094.3|7091|7087.2|7098.5|7095.3|7087|7084.2|477
1684258500000|2023-05-16 17:35:00|7090|7086.6|7086|7083.2|7091|7087.7|7084|7081.2|391
1684258800000|2023-05-16 17:40:00|7085|7082.2|7081|7078.2|7088.4|7085.2|7078.9|7075.6|489
1684259100000|2023-05-16 17:45:00|7081.4|7077.6|7084|7081.2|7087.4|7084.2|7075|7072.2|592
1684259400000|2023-05-16 17:50:00|7084.4|7081.6|7082.4|7079.6|7089.4|7086.1|7079|7076.2|760
1684259700000|2023-05-16 17:55:00|7082.9|7080.1|7078.4|7074.6|7089.9|7086.6|7077.9|7074.6|714
1684260000000|2023-05-16 18:00:00|7077.8|7075|7080.9|7078.1|7082.9|7080.1|7074.9|7071.6|1046
1684260300000|2023-05-16 18:05:00|7081.4|7077.6|7084.9|7082.1|7088.4|7085.1|7076.9|7074.1|654
1684260600000|2023-05-16 18:10:00|7085.4|7081.6|7089.9|7087.1|7091.9|7089.1|7083.9|7080.6|930
1684260900000|2023-05-16 18:15:00|7090.4|7086.6|7082.9|7080.1|7090.4|7087.1|7081.9|7078.6|962
1684261200000|2023-05-16 18:20:00|7083.9|7081.1|7063.9|7061.1|7084.4|7081.2|7062.9|7059.6|3585
1684261500000|2023-05-16 18:25:00|7062.9|7060.1|7085.1|7082.3|7089|7086.2|7061.4|7058.6|4281
1684261800000|2023-05-16 18:30:00|7085|7082.2|7069.5|7066.7|7085.5|7082.3|7068.1|7065.3|1754
1684262100000|2023-05-16 18:35:00|7070|7067.2|7066.5|7063.7|7071|7067.7|7064|7060.7|1405
1684262400000|2023-05-16 18:40:00|7067.1|7063.3|7067.5|7064.7|7071|7068.2|7065.1|7061.7|885
1684262700000|2023-05-16 18:45:00|7067.1|7064.3|7066.5|7063.7|7069.5|7066.7|7066|7063.2|373
1684263000000|2023-05-16 18:50:00|7067|7064.2|7070.5|7066.7|7072.5|7069.7|7066.6|7063.2|593
1684263300000|2023-05-16 18:55:00|7071|7067.2|7070|7067.2|7072.4|7069.2|7067.5|7064.7|215
1684263600000|2023-05-16 19:00:00|7069.5|7066.7|7072|7069.2|7075.4|7072.2|7069|7065.7|175
1684263900000|2023-05-16 19:05:00|7073|7070.2|7067|7064.2|7074|7071.2|7067|7063.7|311
1684264200000|2023-05-16 19:10:00|7067.5|7063.7|7068.5|7065.7|7070.5|7067.7|7064|7060.7|460
1684264500000|2023-05-16 19:15:00|7068|7065.2|7067.9|7065.1|7069.5|7066.2|7066|7062.7|439
1684264800000|2023-05-16 19:20:00|7068|7065.2|7068|7065.2|7070.4|7067.2|7066|7063.2|232
1684265100000|2023-05-16 19:25:00|7068.9|7066.1|7073|7070.2|7075.4|7072.2|7068.4|7065.2|410
1684265400000|2023-05-16 19:30:00|7074|7071.2|7070|7067.2|7075.4|7072.2|7069|7066.2|258
1684265700000|2023-05-16 19:35:00|7070.4|7066.6|7068|7065.2|7070.4|7067.2|7068|7064.6|129
1684266000000|2023-05-16 19:40:00|7068.4|7065.6|7067|7064.2|7069|7066.2|7066|7063.2|157
1684266300000|2023-05-16 19:45:00|7066.4|7063.6|7061|7058.2|7068.4|7065.2|7060|7057.2|368
1684266600000|2023-05-16 19:50:00|7060.9|7058.1|7059|7056.2|7061.9|7059.1|7058|7055.2|449
1684266900000|2023-05-16 19:55:00|7059.4|7056.6|7056.4|7052.6|7061.9|7059.1|7055.9|7052.6|427
1684267200000|2023-05-16 20:00:00|7056|7053.2|7050.4|7047.6|7057.4|7054.2|7049|7046.2|447
1684267500000|2023-05-16 20:05:00|7050|7047.2|7054|7050.2|7055|7051.6|7046.4|7042.7|770
1684267800000|2023-05-16 20:10:00|7053.4|7050.6|7055.4|7052.6|7058.9|7055.6|7053.4|7050.2|132
1684268100000|2023-05-16 20:15:00|7054.9|7052.1|7055.4|7052.6|7059.4|7056.1|7054.9|7051.6|171
1684268400000|2023-05-16 20:20:00|7055|7052.2|7057.4|7053.6|7057.9|7054.2|7055|7052.1|63
1684268700000|2023-05-16 20:25:00|7057.5|7053.7|7056.9|7053.1|7059.9|7056.6|7055.9|7052.2|399
1684269000000|2023-05-16 20:30:00|7057.4|7053.6|7055.9|7052.1|7061.9|7057.1|7051.4|7048.2|967
1684269300000|2023-05-16 20:35:00|7055.4|7052.6|7058.9|7055.1|7060.9|7057.6|7054.9|7052.1|307
1684269600000|2023-05-16 20:40:00|7058.4|7055.6|7058.9|7055.1|7059.8|7057|7055.4|7052.6|183
1684269900000|2023-05-16 20:45:00|7058.4|7055.6|7056.4|7053.6|7059.9|7056.6|7055.4|7052.2|121
1684270200000|2023-05-16 20:50:00|7056.9|7053.1|7056.9|7053.1|7057.8|7054.2|7054|7050|166
1684270500000|2023-05-16 20:55:00|7056.4|7053.6|7055.4|7051.6|7060.4|7057.1|7055|7051.6|515
1684274400000|2023-05-16 22:00:00|7061.4|7058.6|7062.9|7059.1|7064.3|7059.6|7057.4|7053.1|1420
1684274700000|2023-05-16 22:05:00|7062.4|7059.6|7068.4|7065.6|7068.9|7065.6|7062.4|7059.1|75
1684275000000|2023-05-16 22:10:00|7067.9|7064.6|7065.9|7063.1|7067.9|7064.6|7064.4|7061.1|47
1684275300000|2023-05-16 22:15:00|7065.4|7062.6|7068.4|7065.6|7068.9|7065.6|7065.4|7062.1|23
1684275600000|2023-05-16 22:20:00|7068.9|7065.1|7065.9|7063.1|7068.9|7065.6|7065.9|7062.6|28
1684275900000|2023-05-16 22:25:00|7066.4|7063.6|7064.8|7061|7066.9|7063.6|7063.9|7060.6|39
1684276200000|2023-05-16 22:30:00|7064.4|7061.6|7067.4|7064.6|7067.9|7064.6|7064.4|7061.1|61
1684276500000|2023-05-16 22:35:00|7066.9|7063.6|7067.9|7065.1|7069.4|7066.1|7066.4|7063.1|72
1684276800000|2023-05-16 22:40:00|7068.9|7064.6|7065.9|7063.1|7068.9|7065.1|7064.9|7061.6|25
1684277100000|2023-05-16 22:45:00|7067.4|7063.6|7066.9|7063.1|7067.4|7063.6|7064.9|7061.6|280
1684277400000|2023-05-16 22:50:00|7065.9|7062.6|7066.4|7063.6|7066.9|7064.1|7065.4|7062.1|33
1684277700000|2023-05-16 22:55:00|7067|7063.2|7069|7065.2|7069.4|7066.2|7066.4|7063.2|53
1684278000000|2023-05-16 23:00:00|7068.4|7065.6|7065.4|7062.6|7068.4|7065.6|7065.4|7062.6|20
1684278300000|2023-05-16 23:05:00|7065.9|7063.1|7066.9|7063.1|7067.4|7064.1|7065.4|7062.6|18
1684278600000|2023-05-16 23:10:00|7067|7063.2|7067.4|7064.6|7068.4|7065.1|7065.9|7062.6|10
1684278900000|2023-05-16 23:15:00|7067.9|7064.1|7066.4|7063.6|7067.9|7064.6|7065.4|7062.6|15
1684279200000|2023-05-16 23:20:00|7067.4|7064.6|7067.9|7064.1|7067.9|7064.6|7066.9|7063.1|8
1684279500000|2023-05-16 23:25:00|7067.4|7064.6|7064.4|7061.6|7067.4|7064.6|7063.9|7061.1|57
1684279800000|2023-05-16 23:30:00|7064.9|7061.1|7064.8|7061|7064.9|7061.6|7063.8|7060.6|15
1684280100000|2023-05-16 23:35:00|7064.4|7061.6|7065.4|7061.6|7065.4|7062.6|7063.8|7060.6|19
1684280400000|2023-05-16 23:40:00|7064.9|7062.1|7064.9|7061.1|7065.8|7063|7064.8|7061.1|17
1684280700000|2023-05-16 23:45:00|7065.4|7061.6|7063.9|7061.1|7065.4|7061.6|7062.9|7060.1|21
1684281000000|2023-05-16 23:50:00|7064.4|7061.6|7063.4|7060.6|7064.9|7061.6|7062.8|7059.6|20
1684281300000|2023-05-16 23:55:00|7063.9|7060.1|7063.9|7061.1|7065.4|7062|7062.9|7060.1|12
1684281600000|2023-05-17 00:00:00|7064.4|7061.6|7056.9|7054.1|7064.8|7062|7056.9|7053.6|259
1684281900000|2023-05-17 00:05:00|7057.4|7053.6|7054.9|7052.1|7057.4|7054.1|7052.9|7050.1|101
1684282200000|2023-05-17 00:10:00|7055.4|7051.6|7060.9|7058.1|7062.4|7059.1|7054.9|7051.6|100
1684282500000|2023-05-17 00:15:00|7061.4|7058.6|7058.9|7056.1|7061.9|7058.6|7056.8|7053.5|68
1684282800000|2023-05-17 00:20:00|7059.4|7055.6|7061.9|7058.1|7063.8|7060.6|7058.4|7055.1|74
1684283100000|2023-05-17 00:25:00|7062|7059.1|7059.4|7056.6|7063.4|7060.1|7058.4|7055.1|39
1684283400000|2023-05-17 00:30:00|7058.9|7056.1|7059.9|7056.1|7060.4|7057.6|7057.9|7054.6|25
1684283700000|2023-05-17 00:35:00|7059.4|7056.6|7058.9|7056.1|7060.4|7057.1|7058.8|7055.1|34
1684284000000|2023-05-17 00:40:00|7058.4|7055.6|7057.4|7054.6|7060.9|7058.1|7057.4|7053.6|98
1684284300000|2023-05-17 00:45:00|7057.9|7054.1|7041.4|7038.6|7057.9|7054.1|7040.4|7037.1|383
1684284600000|2023-05-17 00:50:00|7042|7038.2|7046.9|7043.1|7046.9|7044.1|7042|7038.2|69
1684284900000|2023-05-17 00:55:00|7046.4|7043.6|7049.9|7047.1|7050.9|7048.1|7046|7043.1|130
1684285200000|2023-05-17 01:00:00|7049.4|7046.6|7049.4|7046.6|7058.9|7055.6|7048.4|7045.6|289
1684285500000|2023-05-17 01:05:00|7049.9|7047.1|7044.4|7040.6|7050.9|7047.6|7042.4|7038.6|133
1684285800000|2023-05-17 01:10:00|7044|7040.2|7044.4|7041.6|7048.9|7045.6|7041.5|7038.2|102
1684286100000|2023-05-17 01:15:00|7044.9|7042.1|7051.4|7048.6|7052|7048.6|7043.4|7040.1|180
1684286400000|2023-05-17 01:20:00|7052|7049.2|7069.4|7066.6|7072.4|7069.2|7052|7049.2|501
1684286700000|2023-05-17 01:25:00|7070.4|7067.6|7077|7074.2|7079.4|7076.2|7070.4|7067.2|312
1684287000000|2023-05-17 01:30:00|7078|7074.7|7064.4|7061.6|7080|7076.6|7064|7060.6|346
1684287300000|2023-05-17 01:35:00|7064.5|7061.7|7055.4|7051.6|7068.4|7065.6|7050.4|7047.1|364
1684287600000|2023-05-17 01:40:00|7055|7052.2|7048.4|7045.6|7055.4|7052.6|7047.4|7044.1|170
1684287900000|2023-05-17 01:45:00|7049|7045.2|7052.4|7049.6|7053|7050.2|7047.4|7044.2|113
1684288200000|2023-05-17 01:50:00|7051.9|7049.1|7056|7052.2|7057.4|7053.7|7051.5|7048.2|91
1684288500000|2023-05-17 01:55:00|7055.5|7052.7|7055.5|7052.7|7057|7053.6|7051.4|7048.2|131
1684288800000|2023-05-17 02:00:00|7056|7052.2|7067.4|7064.6|7069.4|7066.1|7055|7051.6|260
1684289100000|2023-05-17 02:05:00|7068|7064.2|7077.4|7074.6|7078|7074.6|7065|7062.2|256
1684289400000|2023-05-17 02:10:00|7077.5|7074.7|7084.9|7081.1|7092.4|7089.6|7077.4|7074.2|476
1684289700000|2023-05-17 02:15:00|7084.4|7081.6|7083.4|7080.6|7084.4|7081.6|7079.4|7076.2|164
1684290000000|2023-05-17 02:20:00|7084|7081.2|7082.9|7080.1|7085|7082.1|7082.9|7079.6|84
1684290300000|2023-05-17 02:25:00|7083.4|7079.6|7083.4|7080.6|7084.9|7082.1|7081.9|7078.6|77
1684290600000|2023-05-17 02:30:00|7082.4|7079.6|7087.4|7083.6|7095.9|7092.6|7082.4|7079.2|298
1684290900000|2023-05-17 02:35:00|7087.9|7084.6|7089.4|7086.6|7090|7086.6|7082.9|7079.6|92
1684291200000|2023-05-17 02:40:00|7090|7086.2|7087|7084.2|7093|7089.6|7086.4|7083.2|116
1684291500000|2023-05-17 02:45:00|7088|7085.2|7098.4|7095.6|7098.9|7096.1|7086.4|7083.2|183
1684291800000|2023-05-17 02:50:00|7098.9|7095.1|7105.4|7102.6|7106.9|7104.1|7097|7093.6|434
1684292100000|2023-05-17 02:55:00|7105.9|7102.1|7102.4|7099.6|7106.4|7103.6|7098.9|7096.1|282
1684292400000|2023-05-17 03:00:00|7102.8|7100|7097.4|7094.6|7105.8|7102.6|7097.4|7094.1|277
1684292700000|2023-05-17 03:05:00|7097.3|7094.5|7095.4|7092.6|7098.9|7095.6|7094.9|7092.1|92
1684293000000|2023-05-17 03:10:00|7094.9|7091.1|7098.4|7095.6|7099.4|7096.1|7091.4|7088.1|127
1684293300000|2023-05-17 03:15:00|7097.4|7094.6|7089.4|7086.6|7097.8|7094.6|7087.8|7084.6|175
1684293600000|2023-05-17 03:20:00|7089.8|7086|7093.4|7090.6|7094.4|7091.1|7088.4|7085.6|82
1684293900000|2023-05-17 03:25:00|7093.8|7090|7091.4|7087.6|7094.4|7091.1|7088.4|7085.1|345
1684294200000|2023-05-17 03:30:00|7090.9|7087.1|7091.4|7088.6|7092.9|7089.6|7089.4|7086.1|43
1684294500000|2023-05-17 03:35:00|7090.9|7088.1|7088.4|7085.6|7091.4|7088.6|7088.4|7085.1|59
1684294800000|2023-05-17 03:40:00|7088.9|7085.1|7094.4|7091.6|7094.4|7091.6|7088.9|7085.1|118
1684295100000|2023-05-17 03:45:00|7094.9|7091.1|7096.8|7093|7096.8|7093.6|7094.4|7091.1|85
1684295400000|2023-05-17 03:50:00|7095.9|7092.1|7090.9|7088.1|7096.8|7093.6|7090.4|7087.1|103
1684295700000|2023-05-17 03:55:00|7090.4|7087.6|7092.4|7089.6|7093.4|7090.6|7090.4|7087.1|32
1684296000000|2023-05-17 04:00:00|7091.9|7089.1|7092.4|7089.6|7094.4|7091.1|7091.3|7088|71
1684296300000|2023-05-17 04:05:00|7091.9|7088.6|7093.4|7089.6|7093.9|7090.6|7091.4|7088.1|26
1684296600000|2023-05-17 04:10:00|7092.8|7090|7090.8|7088|7093.4|7090.1|7090.8|7087.6|65
1684296900000|2023-05-17 04:15:00|7091.3|7088.5|7093.4|7090.6|7094.4|7091.1|7090.8|7088|32
1684297200000|2023-05-17 04:20:00|7092.8|7090|7094.9|7092.1|7095.8|7093|7092.4|7089.6|60
1684297500000|2023-05-17 04:25:00|7095.4|7092.6|7093.4|7090.6|7095.8|7092.6|7093.4|7090.6|33
1684297800000|2023-05-17 04:30:00|7093.8|7091|7091.9|7088.1|7093.8|7091|7085.4|7082.6|103
1684298100000|2023-05-17 04:35:00|7091.4|7088.6|7091.4|7088.6|7092.4|7089.6|7089.9|7087.1|38
1684298400000|2023-05-17 04:40:00|7090.9|7088.1|7091.4|7088.6|7092.8|7090|7088.8|7085.6|95
1684298700000|2023-05-17 04:45:00|7091.9|7089.1|7086.4|7083.6|7092.8|7089.6|7086.4|7083.1|88
1684299000000|2023-05-17 04:50:00|7085.9|7083.1|7087.4|7083.6|7087.4|7084.1|7085.4|7082.6|53
1684299300000|2023-05-17 04:55:00|7086.8|7084|7084.8|7082|7086.8|7084|7083.9|7081.1|44
1684299600000|2023-05-17 05:00:00|7084.4|7081.6|7080.9|7078.1|7085.4|7082.1|7078.4|7075.1|227
1684299900000|2023-05-17 05:05:00|7081.4|7078.6|7082.4|7079.6|7084.4|7081.6|7080.4|7077.1|51
1684300200000|2023-05-17 05:10:00|7083.4|7080.6|7079.4|7076.6|7084.4|7081.6|7078.4|7075.1|102
1684300500000|2023-05-17 05:15:00|7078.9|7076.1|7076.4|7073.6|7080.4|7077.6|7074.9|7072.1|150
1684300800000|2023-05-17 05:20:00|7075.9|7073.1|7069.9|7067.1|7076.8|7073.6|7069.9|7067.1|136
1684301100000|2023-05-17 05:25:00|7070.4|7067.6|7068.4|7065.6|7071.8|7069|7066.9|7064.1|91
1684301400000|2023-05-17 05:30:00|7068.9|7065.1|7049.8|7047|7069.4|7066|7046.4|7043.1|809
1684301700000|2023-05-17 05:35:00|7049.9|7047.1|7046.4|7042.6|7051.8|7049|7044.4|7041|305
1684302000000|2023-05-17 05:40:00|7045.9|7043.1|7045.4|7042.6|7049.9|7046.6|7042.4|7039.1|304
1684302300000|2023-05-17 05:45:00|7044.9|7042.1|7040.9|7037.1|7045.4|7042.1|7035.9|7033.1|452
1684302600000|2023-05-17 05:50:00|7040.4|7037.6|7044.9|7041.1|7045.4|7042.1|7036.9|7033.6|310
1684302900000|2023-05-17 05:55:00|7044.4|7041.6|7023.8|7021|7045.4|7041.6|7023.8|7020.5|691
1684303200000|2023-05-17 06:00:00|7024.4|7020|7025.4|7022.6|7028.4|7025|7021.8|7018.6|564
1684303500000|2023-05-17 06:05:00|7025.8|7023|7025.8|7022|7033.8|7031|7021.4|7018.5|361
1684303800000|2023-05-17 06:10:00|7025.3|7022.5|7035.4|7031.6|7036.4|7033.1|7024.8|7021.6|494
1684304100000|2023-05-17 06:15:00|7034.8|7032|7029.8|7027|7038.8|7035.6|7029.8|7026.6|339
1684304400000|2023-05-17 06:20:00|7028.8|7026|7023.3|7020.5|7029.4|7026|7017.8|7015|857
1684304700000|2023-05-17 06:25:00|7023.8|7020|7027.8|7025|7028.8|7025.5|7021.8|7019|235
1684305000000|2023-05-17 06:30:00|7028.3|7024.5|7034.3|7031.5|7036.3|7033.5|7025.3|7022|356
1684305300000|2023-05-17 06:35:00|7033.8|7031|7034.3|7031.5|7039.3|7036|7030.8|7027.6|280
1684305600000|2023-05-17 06:40:00|7034.8|7031|7036.3|7033.5|7037.8|7035|7030.8|7027.5|212
1684305900000|2023-05-17 06:45:00|7035.8|7033|7044.8|7042|7045.8|7042|7031.8|7028.5|315
1684306200000|2023-05-17 06:50:00|7044.3|7041.5|7035.3|7032.5|7045.3|7042|7034.8|7032|261
1684306500000|2023-05-17 06:55:00|7035.8|7033|7035.3|7032.5|7036.8|7033.5|7031.3|7028.5|191
1684306800000|2023-05-17 07:00:00|7034.8|7032|7028.3|7024.5|7036.3|7033|7019.8|7016.5|1033
1684307100000|2023-05-17 07:05:00|7027.8|7025|7025.3|7022.5|7029.3|7026|7017.8|7014.5|755
1684307400000|2023-05-17 07:10:00|7024.8|7022|7034.8|7032|7038.3|7035|7024.8|7022|399
1684307700000|2023-05-17 07:15:00|7035.3|7032.5|7023.8|7020|7041.3|7038|7022.8|7020|768
1684308000000|2023-05-17 07:20:00|7022.8|7021|7016.9|7013.1|7026.3|7023|7015.3|7012|623
1684308300000|2023-05-17 07:25:00|7017.3|7014.1|7014.8|7012|7020.9|7018.1|7012.9|7010.1|769
1684308600000|2023-05-17 07:30:00|7014.3|7011.5|7014.3|7010.5|7021.4|7018.1|7006.9|7003.6|940
1684308900000|2023-05-17 07:35:00|7013.9|7011.1|7027.9|7024.1|7031.9|7028.6|7011.9|7009.1|691
1684309200000|2023-05-17 07:40:00|7027.8|7025.1|7035.9|7033.1|7036.9|7033.5|7022.9|7020.1|491
1684309500000|2023-05-17 07:45:00|7036.3|7032.5|7040.9|7038.1|7041.3|7038.1|7032.4|7029.1|623
1684309800000|2023-05-17 07:50:00|7041.3|7037.5|7032.3|7029.5|7043.3|7040.5|7030.3|7027.5|469
1684310100000|2023-05-17 07:55:00|7032.8|7030|7024.8|7022|7034.8|7032|7023.8|7020.5|607
1684310400000|2023-05-17 08:00:00|7024.9|7022.1|7027.8|7025|7029.3|7026.5|7015.9|7013.1|1139
1684310700000|2023-05-17 08:05:00|7028.3|7024.5|7050.3|7047.5|7065.9|7063.1|7026.9|7024|1760
1684311000000|2023-05-17 08:10:00|7051.8|7048|7060.3|7057.5|7061.3|7058|7049.8|7047|645
1684311300000|2023-05-17 08:15:00|7060.8|7058|7047.3|7044.5|7061.8|7058.5|7039.8|7036.5|916
1684311600000|2023-05-17 08:20:00|7047.9|7044.1|7047.3|7044.5|7055.3|7052.1|7045.8|7042.5|491
1684311900000|2023-05-17 08:25:00|7047.9|7044.1|7040.3|7037.5|7052.8|7049.9|7036.3|7033|1183
1684312200000|2023-05-17 08:30:00|7041.3|7038.5|7061.3|7058.5|7064.8|7062|7038.3|7035.1|1487
1684312500000|2023-05-17 08:35:00|7062.3|7059.5|7072.3|7069.5|7077.8|7075|7060.3|7057.5|1190
1684312800000|2023-05-17 08:40:00|7073.3|7070|7065.3|7062.5|7075.8|7073|7062.3|7059.1|729
1684313100000|2023-05-17 08:45:00|7065.8|7062|7066.3|7063.5|7072.8|7070|7062.3|7059.1|963
1684313400000|2023-05-17 08:50:00|7066.8|7064|7078.3|7075.5|7079.3|7076|7061.8|7059|868
1684313700000|2023-05-17 08:55:00|7077.8|7075|7083.8|7081|7084.3|7081.1|7073.8|7070.5|621
1684314000000|2023-05-17 09:00:00|7083.7|7080.9|7080.3|7077.5|7084.8|7081.5|7075.8|7073|618
1684314300000|2023-05-17 09:05:00|7080.8|7077|7087.3|7084.5|7092.7|7089.9|7080.3|7077|691
1684314600000|2023-05-17 09:10:00|7087.8|7084|7076.8|7073|7092.7|7089.9|7075.7|7072.5|619
1684314900000|2023-05-17 09:15:00|7076.3|7073.5|7069.3|7066.5|7079.3|7076.5|7068.3|7065|368
1684315200000|2023-05-17 09:20:00|7069.8|7066|7081.8|7079|7088.3|7085.5|7069.8|7066|661
1684315500000|2023-05-17 09:25:00|7081.7|7078.9|7072.8|7070|7083.3|7080.5|7071.8|7069|316
1684315800000|2023-05-17 09:30:00|7073.8|7070.5|7078.8|7076|7080.7|7077.9|7061.8|7059|417
1684316100000|2023-05-17 09:35:00|7079.3|7076.5|7089.8|7087|7090.3|7087.5|7070.3|7067|555
1684316400000|2023-05-17 09:40:00|7090.3|7086.5|7101.8|7098|7103.3|7100|7089.3|7086|1451
1684316700000|2023-05-17 09:45:00|7101.3|7098.5|7095.8|7093|7101.8|7099|7092.3|7089.5|317
1684317000000|2023-05-17 09:50:00|7095.3|7092.5|7099.9|7097.1|7100.3|7097.5|7089.3|7086.5|344
1684317300000|2023-05-17 09:55:00|7100.3|7097.5|7104.8|7101|7104.8|7101.5|7091.3|7088.1|411
1684317600000|2023-05-17 10:00:00|7104.3|7101.5|7090.8|7088|7104.8|7102|7088.8|7086|405
1684317900000|2023-05-17 10:05:00|7090.3|7087.5|7091.3|7088.5|7096.8|7094|7089.3|7086.5|165
1684318200000|2023-05-17 10:10:00|7090.8|7088|7096.8|7094|7096.8|7094|7089.9|7087.1|133
1684318500000|2023-05-17 10:15:00|7095.8|7093|7097.8|7095|7098.9|7096.1|7093.3|7090.5|197
1684318800000|2023-05-17 10:20:00|7098.3|7094.5|7117.3|7114.5|7119.8|7117|7098.3|7094.5|1781
1684319100000|2023-05-17 10:25:00|7116.8|7114|7128.3|7125.5|7131.3|7128|7115.8|7113|1159
1684319400000|2023-05-17 10:30:00|7128.8|7126|7132.8|7129|7132.8|7130|7122.8|7120|781
1684319700000|2023-05-17 10:35:00|7131.8|7128.5|7126.8|7124|7133.3|7130|7121.3|7118.5|1358
1684320000000|2023-05-17 10:40:00|7127.3|7123.5|7134.3|7130.5|7135.8|7133|7125.3|7121.5|319
1684320300000|2023-05-17 10:45:00|7133.9|7131.1|7124.8|7122|7136.8|7133.5|7124.8|7121.5|468
1684320600000|2023-05-17 10:50:00|7125.3|7121.5|7127.8|7124|7128.3|7125|7122.3|7118.5|352
1684320900000|2023-05-17 10:55:00|7127.3|7124.5|7126.8|7123|7127.3|7124.5|7122.3|7119.5|176
1684321200000|2023-05-17 11:00:00|7126.3|7123.5|7122.8|7119|7127.8|7124.1|7121.3|7118.5|208
1684321500000|2023-05-17 11:05:00|7122.3|7119.5|7113.3|7109.5|7123.3|7120|7109.8|7106.5|1098
1684321800000|2023-05-17 11:10:00|7112.8|7110|7113.3|7110.5|7116.8|7114|7112.8|7109|301
1684322100000|2023-05-17 11:15:00|7113.8|7111|7118.8|7116|7121.8|7119|7112.8|7110|238
1684322400000|2023-05-17 11:20:00|7118.3|7115.5|7119.8|7117|7121.8|7119|7117.3|7114.5|190
1684322700000|2023-05-17 11:25:00|7120.3|7117.5|7127.8|7125|7135.8|7133|7119.3|7116.5|855
1684323000000|2023-05-17 11:30:00|7127.3|7124.5|7121.3|7118.5|7130.8|7128|7120.8|7117.5|406
1684323300000|2023-05-17 11:35:00|7121.8|7118|7113.3|7110.5|7121.8|7119|7112.8|7110|603
1684323600000|2023-05-17 11:40:00|7112.8|7110|7112.3|7109.5|7114.8|7112|7108.3|7105|513
1684323900000|2023-05-17 11:45:00|7112.8|7110|7108.3|7105.5|7113.3|7110|7102.3|7099.5|411
1684324200000|2023-05-17 11:50:00|7107.8|7105|7112.3|7109.5|7113.3|7110|7105.3|7102|374
1684324500000|2023-05-17 11:55:00|7112.8|7110|7113.2|7109.4|7113.2|7110|7106.3|7103|267
1684324800000|2023-05-17 12:00:00|7112.8|7109|7105.8|7103|7114.3|7111.5|7103.3|7100|445
1684325100000|2023-05-17 12:05:00|7106.3|7102.5|7104.3|7101.5|7107.8|7105|7101.8|7098.5|250
1684325400000|2023-05-17 12:10:00|7105.3|7102.5|7100.3|7097.5|7105.8|7102.5|7095.3|7092.5|1277
1684325700000|2023-05-17 12:15:00|7100.8|7098|7090.8|7088|7104.8|7102|7088.2|7085.4|2196
1684326000000|2023-05-17 12:20:00|7091.2|7087.4|7091.2|7088.4|7095.2|7092|7080.7|7077.9|1163
1684326300000|2023-05-17 12:25:00|7091.3|7088.5|7089.8|7086|7092.2|7089.4|7085.2|7082.4|497
1684326600000|2023-05-17 12:30:00|7089.2|7086.4|7094.2|7091.4|7100.3|7097|7087.8|7084.5|2992
1684326900000|2023-05-17 12:35:00|7093.8|7091|7087.8|7085|7095.2|7092.4|7085.3|7082.4|759
1684327200000|2023-05-17 12:40:00|7086.8|7084|7092.7|7089.9|7095.7|7092|7080.2|7077.4|1098
1684327500000|2023-05-17 12:45:00|7091.8|7089|7092.8|7090|7095.2|7092.4|7086.8|7084|415
1684327800000|2023-05-17 12:50:00|7093.2|7089.4|7111.2|7107.4|7111.2|7108|7092.2|7089.4|1259
1684328100000|2023-05-17 12:55:00|7110.8|7108|7117.3|7113.5|7122.2|7118.5|7110.8|7108|1128
1684328400000|2023-05-17 13:00:00|7116.2|7113.4|7146.7|7143.9|7149.3|7145.9|7115.8|7112|2931
1684328700000|2023-05-17 13:05:00|7146.2|7143.4|7166.8|7163|7173.8|7171|7145.8|7143|3923
1684329000000|2023-05-17 13:10:00|7166.2|7163.4|7182.3|7179.5|7194.8|7192|7162.8|7159.5|3788
1684329300000|2023-05-17 13:15:00|7181.8|7179|7178.2|7175.4|7189.3|7186|7174.8|7172|2207
1684329600000|2023-05-17 13:20:00|7178.7|7174.9|7209.3|7205.5|7214.3|7211.5|7171.8|7169|3042
1684329900000|2023-05-17 13:25:00|7208.8|7206|7205.3|7202.5|7212.8|7210|7196.8|7193.5|1807
1684330200000|2023-05-17 13:30:00|7205.8|7203|7195.8|7193|7211.3|7208|7187.3|7184.5|2563
1684330500000|2023-05-17 13:35:00|7195.3|7192.5|7186.3|7183.5|7202.3|7199|7178.3|7175|2384
1684330800000|2023-05-17 13:40:00|7185.8|7183|7186.8|7184|7189.2|7186.4|7172.2|7168.9|3304
1684331100000|2023-05-17 13:45:00|7188.2|7184.4|7177.8|7175|7188.3|7185|7177.7|7174.4|1034
1684331400000|2023-05-17 13:50:00|7178.7|7175.9|7164.2|7161.4|7186.2|7183|7154.8|7152|2747
1684331700000|2023-05-17 13:55:00|7164.7|7160.9|7150.2|7147.4|7169.2|7166.4|7145.3|7142.4|2560
1684332000000|2023-05-17 14:00:00|7150.7|7147.9|7139.7|7136.9|7155.2|7151.4|7137.7|7134.4|1752
1684332300000|2023-05-17 14:05:00|7139.2|7136.4|7159.8|7157|7166.2|7162.9|7137.8|7134.4|2828
1684332600000|2023-05-17 14:10:00|7159.2|7156|7165.8|7163|7170.8|7168|7155.8|7153|2740
1684332900000|2023-05-17 14:15:00|7166.3|7163.5|7152.2|7149.4|7170.8|7168|7148.8|7146|1048
1684333200000|2023-05-17 14:20:00|7151.8|7149|7177.8|7175|7179.8|7177|7148.8|7146|1511
1684333500000|2023-05-17 14:25:00|7178.3|7175.5|7184.2|7180.4|7189.7|7186.9|7172.3|7169.5|1637
1684333800000|2023-05-17 14:30:00|7186.1|7181.4|7135.8|7133|7186.1|7181.4|7133.8|7130.4|5237
1684334100000|2023-05-17 14:35:00|7135.7|7132.9|7110.8|7108|7145.7|7142.9|7107.2|7104.4|4374
1684334400000|2023-05-17 14:40:00|7110.7|7107.9|7135.2|7132.4|7144.7|7141.9|7106.7|7103.4|4018
1684334700000|2023-05-17 14:45:00|7134.7|7131.9|7132.7|7129.9|7138.2|7135.4|7119.2|7115.4|1703
1684335000000|2023-05-17 14:50:00|7132.2|7129.4|7141.7|7138.9|7151.7|7148.4|7132.2|7129|1732
1684335300000|2023-05-17 14:55:00|7141.2|7138.4|7145.2|7142.4|7149.7|7146.9|7134.8|7132|901
1684335600000|2023-05-17 15:00:00|7145.7|7142.9|7154.2|7150.4|7160.2|7156.9|7129.7|7126.4|3140
1684335900000|2023-05-17 15:05:00|7153.7|7150.9|7162.2|7159.4|7164.2|7160.9|7147.7|7144.9|1294
1684336200000|2023-05-17 15:10:00|7161.7|7158.9|7179.2|7176.4|7180.2|7177.4|7159.2|7155.9|1490
1684336500000|2023-05-17 15:15:00|7177.7|7173.9|7226.2|7222.4|7236.3|7232.9|7176.7|7173.4|4820
1684336800000|2023-05-17 15:20:00|7225.7|7222.9|7203.2|7200.4|7229.7|7226.5|7201.7|7198.4|4406
1684337100000|2023-05-17 15:25:00|7203.7|7200.9|7214.7|7211.9|7217.2|7213.9|7197.7|7194.4|2801
1684337400000|2023-05-17 15:30:00|7213.7|7210.9|7236.7|7233.9|7239.2|7235.9|7209.7|7206.4|2458
1684337700000|2023-05-17 15:35:00|7237.2|7233.4|7254.2|7250.4|7254.2|7251.4|7232.2|7229.4|3653
1684338000000|2023-05-17 15:40:00|7253.7|7250.9|7251.2|7248.4|7259.2|7256.4|7241.7|7238.4|2615
1684338300000|2023-05-17 15:45:00|7251.3|7248.5|7249.7|7246.9|7255.2|7251.9|7246.7|7243.9|940
1684338600000|2023-05-17 15:50:00|7249.8|7247|7250.7|7247.9|7262.7|7259.9|7249.8|7247|1513
1684338900000|2023-05-17 15:55:00|7251.2|7247.4|7244.2|7241.4|7251.2|7247.9|7237.2|7234.4|1426
1684339200000|2023-05-17 16:00:00|7244.3|7241.5|7254.2|7251.4|7256.7|7253.9|7244.3|7241.5|1576
1684339500000|2023-05-17 16:05:00|7255.2|7251.9|7269.7|7266.9|7271.7|7267.9|7254.7|7251.9|2467
1684339800000|2023-05-17 16:10:00|7270.7|7267.4|7273.7|7270.9|7273.7|7270.9|7261.7|7258.4|1267
1684340100000|2023-05-17 16:15:00|7272.7|7269.9|7266.7|7263.9|7275.2|7271.9|7263.7|7260.9|1288
1684340400000|2023-05-17 16:20:00|7267.7|7264.9|7277.7|7274.9|7283.2|7280.4|7266.7|7263.4|2053
1684340700000|2023-05-17 16:25:00|7278.2|7275.4|7289.2|7286.4|7290.2|7286.9|7277.7|7274.9|1379
1684341000000|2023-05-17 16:30:00|7289.7|7285.9|7287.7|7284.9|7291.7|7288.9|7284.7|7281.9|1653
1684341300000|2023-05-17 16:35:00|7288.2|7285.4|7290.2|7287.4|7291.2|7288.4|7284.7|7281.4|1085
1684341600000|2023-05-17 16:40:00|7290.7|7287.9|7297.2|7294.4|7302.3|7299.4|7290.7|7287.4|1183
1684341900000|2023-05-17 16:45:00|7296.7|7293.9|7311.7|7308.9|7315.7|7312.9|7295.7|7291.9|1669
1684342200000|2023-05-17 16:50:00|7311.2|7308.4|7328.2|7325.4|7332.2|7328.9|7309.7|7306.9|2449
1684342500000|2023-05-17 16:55:00|7328.7|7325.9|7294.7|7291.9|7330.2|7326.9|7292.7|7289.9|2283
1684342800000|2023-05-17 17:00:00|7295.7|7292.9|7293.7|7289.9|7303.2|7299.9|7290.2|7287.4|1785
1684343100000|2023-05-17 17:05:00|7292.7|7289.4|7284.7|7280.9|7295.7|7292.9|7282.7|7279.9|1248
1684343400000|2023-05-17 17:10:00|7283.7|7280.4|7287.2|7283.4|7296.7|7293.9|7281.7|7278.9|1048
1684343700000|2023-05-17 17:15:00|7286.7|7283.9|7289.7|7286.9|7294.7|7291.4|7283.7|7280.4|1034
1684344000000|2023-05-17 17:20:00|7290.2|7286.4|7288.7|7285.9|7292.7|7289.4|7285.2|7281.4|578
1684344300000|2023-05-17 17:25:00|7289.2|7285.4|7296.7|7293.9|7298.7|7295.9|7285.7|7282.9|762
1684344600000|2023-05-17 17:30:00|7297.7|7294.9|7305.7|7302.9|7305.7|7302.9|7294.7|7291.9|766
1684344900000|2023-05-17 17:35:00|7306.2|7303.4|7300.2|7297.4|7306.7|7303.4|7294.7|7291.9|1328
1684345200000|2023-05-17 17:40:00|7300.7|7297.9|7308.2|7305.4|7310.7|7306.9|7300.2|7297.4|1242
1684345500000|2023-05-17 17:45:00|7308.7|7305.9|7301.7|7298.9|7309.7|7306.9|7298.7|7295.9|783
1684345800000|2023-05-17 17:50:00|7302.2|7298.4|7301.7|7298.9|7305.7|7302.9|7298.7|7295.4|1767
1684346100000|2023-05-17 17:55:00|7302.2|7298.4|7308.7|7304.9|7308.7|7305.9|7298.7|7295.9|671
1684346400000|2023-05-17 18:00:00|7308.2|7304.4|7290.7|7287.9|7308.2|7304.9|7289.7|7286.4|1011
1684346700000|2023-05-17 18:05:00|7291.7|7288.9|7288.2|7285.4|7297.2|7293.9|7285.7|7282.4|1284
1684347000000|2023-05-17 18:10:00|7288.7|7285.9|7284.7|7281.9|7292.2|7288.9|7281.7|7278.4|1566
1684347300000|2023-05-17 18:15:00|7284.2|7281.4|7286.2|7282.4|7290.7|7287.9|7283.2|7279.9|1036
1684347600000|2023-05-17 18:20:00|7285.7|7282.9|7287.7|7284.9|7293.1|7289.9|7277.7|7274.4|2263
1684347900000|2023-05-17 18:25:00|7288.1|7284.3|7289.7|7286.9|7297.2|7293.9|7284.7|7281.4|5735
1684348200000|2023-05-17 18:30:00|7289.2|7285.4|7290.7|7287.9|7290.7|7287.9|7284.7|7281.4|3147
1684348500000|2023-05-17 18:35:00|7291.7|7288.9|7298.2|7295.4|7299.2|7296.4|7291.2|7288.4|685
1684348800000|2023-05-17 18:40:00|7298.7|7294.9|7295.7|7292.9|7299.2|7295.9|7293.7|7290.4|617
1684349100000|2023-05-17 18:45:00|7296.2|7292.4|7298.7|7295.9|7301.2|7297.9|7295.7|7292.4|504
1684349400000|2023-05-17 18:50:00|7299.2|7295.4|7293.7|7290.9|7299.2|7295.9|7292.7|7289.4|595
1684349700000|2023-05-17 18:55:00|7293.2|7290.4|7289.2|7285.4|7294.2|7290.9|7286.7|7283.9|509
1684350000000|2023-05-17 19:00:00|7288.2|7284.9|7290.2|7286.4|7290.7|7287.9|7287.7|7284.4|234
1684350300000|2023-05-17 19:05:00|7289.7|7286.9|7289.2|7286.4|7291.2|7287.9|7287.7|7284.4|171
1684350600000|2023-05-17 19:10:00|7290.2|7287.4|7288.7|7285.9|7291.7|7288.4|7287.7|7284.9|666
1684350900000|2023-05-17 19:15:00|7289.7|7286.9|7289.7|7286.9|7293.6|7290.8|7288.7|7285.4|625
1684351200000|2023-05-17 19:20:00|7288.7|7285.9|7279.6|7276.8|7289.7|7286.9|7277.6|7274.8|1064
1684351500000|2023-05-17 19:25:00|7279.2|7276.4|7279.2|7275.4|7280.6|7277.8|7275.6|7272.8|582
1684351800000|2023-05-17 19:30:00|7278.7|7275.9|7277.6|7274.8|7282.2|7278.8|7275.7|7272.4|745
1684352100000|2023-05-17 19:35:00|7278.1|7274.3|7280.6|7277.8|7280.6|7277.8|7274.7|7271.9|393
1684352400000|2023-05-17 19:40:00|7281.2|7277.4|7280.6|7277.8|7282.2|7279.4|7278.7|7275.9|189
1684352700000|2023-05-17 19:45:00|7280.2|7277.4|7283.6|7280.8|7284.6|7281.8|7280.2|7277.3|258
1684353000000|2023-05-17 19:50:00|7284.2|7280.4|7284.6|7280.8|7286.6|7283.8|7281.2|7278.4|316
1684353300000|2023-05-17 19:55:00|7284.2|7281.4|7284.6|7281.8|7289.6|7286.4|7283.7|7280.4|555
1684353600000|2023-05-17 20:00:00|7284.2|7281.4|7285.2|7281.4|7285.6|7282.8|7280.6|7277.4|243
1684353900000|2023-05-17 20:05:00|7284.7|7281.9|7279.2|7276.4|7285.2|7282.4|7279.2|7276.4|156
1684354200000|2023-05-17 20:10:00|7279.6|7276.8|7279.6|7276.8|7280.6|7277.8|7278.2|7274.9|113
1684354500000|2023-05-17 20:15:00|7280.2|7276.4|7277.6|7274.8|7280.2|7276.8|7276.6|7273.8|80
1684354800000|2023-05-17 20:20:00|7278.2|7274.4|7276.6|7273.8|7279.6|7276.8|7276.1|7273.3|774
1684355100000|2023-05-17 20:25:00|7277.1|7273.3|7280.6|7277.8|7280.6|7277.8|7275.6|7272.8|891
1684355400000|2023-05-17 20:30:00|7281.2|7278.4|7280.7|7277.9|7286.2|7282.9|7280.7|7277.9|828
1684355700000|2023-05-17 20:35:00|7281.2|7277.4|7283.2|7280.4|7284.7|7281.8|7280.6|7277.4|265
1684356000000|2023-05-17 20:40:00|7283.7|7279.9|7286.2|7283.4|7286.6|7283.8|7283.2|7279.8|627
1684356300000|2023-05-17 20:45:00|7285.7|7282.9|7273.7|7270.9|7285.7|7282.9|7273.7|7270.4|868
1684356600000|2023-05-17 20:50:00|7274.1|7271.3|7268.7|7265.9|7274.7|7271.3|7268.2|7264.9|410
1684356900000|2023-05-17 20:55:00|7269.1|7266.3|7274.1|7271.3|7274.1|7271.3|7269.1|7265.9|174
1684360800000|2023-05-17 22:00:00|7280.7|7276.9|7278.2|7274.4|7282.2|7277.9|7275.2|7271.9|74
1684361100000|2023-05-17 22:05:00|7277.7|7274.9|7279.2|7276.4|7280.7|7277.3|7277.7|7274.4|38
1684361400000|2023-05-17 22:10:00|7280.1|7277.3|7282.1|7279.3|7282.7|7279.8|7278.7|7275.9|23
1684361700000|2023-05-17 22:15:00|7281.7|7278.9|7282.7|7278.9|7283.7|7279.9|7281.7|7278.9|18
1684362000000|2023-05-17 22:20:00|7283.2|7279.4|7284.7|7281.9|7284.7|7281.9|7282.2|7278.9|20
1684362300000|2023-05-17 22:25:00|7285.7|7282.9|7286.7|7282.9|7286.7|7282.9|7284.7|7281.4|41
1684362600000|2023-05-17 22:30:00|7287.2|7283.4|7286.7|7283.9|7290.2|7286.9|7286.7|7282.9|77
1684362900000|2023-05-17 22:35:00|7286.2|7283.4|7285.7|7282.9|7287.2|7283.9|7285.2|7281.9|27
1684363200000|2023-05-17 22:40:00|7286.2|7282.4|7286.7|7283.9|7286.7|7283.9|7286.2|7282.4|3
1684363500000|2023-05-17 22:45:00|7286.2|7282.9|7286.2|7282.4|7286.7|7282.9|7285.2|7281.4|16
1684363800000|2023-05-17 22:50:00|7285.7|7281.9|7282.7|7279.9|7285.7|7281.9|7282.7|7279.9|25
1684364100000|2023-05-17 22:55:00|7283.7|7280.9|7280.7|7277.9|7284.2|7280.9|7280.7|7277.4|15
1684364400000|2023-05-17 23:00:00|7279.7|7276.9|7278.7|7275.9|7279.7|7276.9|7278.7|7274.9|133
1684364700000|2023-05-17 23:05:00|7277.7|7274.9|7278.7|7275.9|7278.7|7275.9|7277.7|7274.9|31
1684365000000|2023-05-17 23:10:00|7279.7|7276.4|7277.7|7274.9|7279.7|7276.4|7277.7|7274.9|59
1684365300000|2023-05-17 23:15:00|7276.7|7273.9|7276.7|7273.9|7277.7|7274.9|7276.7|7273.9|28
1684365600000|2023-05-17 23:20:00|7277.7|7274.9|7277.7|7274.9|7278.2|7274.9|7276.7|7273.9|17
1684365900000|2023-05-17 23:25:00|7278.7||7277.7||7278.7||7277.7||38
1684366200000|2023-05-17 23:30:00|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7275.7|7272.9|27
1684366500000|2023-05-17 23:35:00|7275.7|7272.9|7274.7|7271.9|7278.7|7275.9|7274.7|7271.9|78
1684366800000|2023-05-17 23:40:00|7275.6|7272.8|7275.7|7271.9|7278.7|7275.9|7274.7|7271.9|116
1684367100000|2023-05-17 23:45:00|7275.6|7272.9|7276.7|7273.9|7276.7|7273.9|7275.6|7272.8|16
1684367400000|2023-05-17 23:50:00|7276.6|7273.8|7276.7|7273.9|7277.7|7274.9|7275.6|7272.8|62
1684367700000|2023-05-17 23:55:00|7275.7|7272.9|7273.7|7270.9|7276.6|7273.9|7272.7|7269.9|53
1684368000000|2023-05-18 00:00:00|7274.7|7269.9|7271.7|7268.9|7274.7|7271.9|7269.7|7266.4|262
1684368300000|2023-05-18 00:05:00|7272.7|7267.9|7269.7|7265.9|7272.7|7269.9|7267.7|7264.9|222
1684368600000|2023-05-18 00:10:00|7268.7|7264.9|7268.7|7265.9|7271.7|7267.9|7267.7|7264.9|153
1684368900000|2023-05-18 00:15:00|7269.7|7266.9|7272.7|7269.9|7274.7|7271.9|7268.7|7265.9|71
1684369200000|2023-05-18 00:20:00|7271.7|7268.9|7273.7|7270.9|7275.7|7272.9|7271.7|7268.9|101
1684369500000|2023-05-18 00:25:00|7272.7|7269.9|7272.7|7269.9|7274.7|7270.9|7271.7|7268.9|65
1684369800000|2023-05-18 00:30:00|7273.7|7270.9|7275.7|7272.9|7276.7|7273.9|7273.7|7270.9|118
1684370100000|2023-05-18 00:35:00|7276.7|7273.9|7274.7|7271.9|7276.7|7273.9|7273.7|7270.9|153
1684370400000|2023-05-18 00:40:00|7275.7|7272.9|7268.7|7265.9|7275.7|7272.9|7268.7|7265.9|194
1684370700000|2023-05-18 00:45:00|7269.7|7266.9|7270.7|7267.9|7270.7|7267.9|7268.7|7265.9|110
1684371000000|2023-05-18 00:50:00|7271.7|7268.9|7270.7|7267.9|7271.7|7268.9|7270.7|7267.9|60
1684371300000|2023-05-18 00:55:00|7271.7|7266.9|7266.7|7262.9|7271.7|7266.9|7265.7|7262.9|95
1684371600000|2023-05-18 01:00:00|7265.7|7263.9|7265.7|7262.9|7269.7|7266.9|7260.7|7257.9|505
1684371900000|2023-05-18 01:05:00|7266.7|7263.9|7270.7|7267.9|7273.7|7270.9|7266.7|7263.9|519
1684372200000|2023-05-18 01:10:00|7270.2|7266.9|7263.7|7260.9|7273.7|7270.9|7263.2|7259.9|613
1684372500000|2023-05-18 01:15:00|7264.7|7261.9|7266.7|7263.9|7267.7|7264.9|7261.7|7258.9|253
1684372800000|2023-05-18 01:20:00|7267.7|7264.9|7269.7|7266.9|7269.7|7266.9|7265.7|7262.9|102
1684373100000|2023-05-18 01:25:00|7268.7|7265.9|7267.7|7264.9|7271.7|7268.9|7267.7|7264.9|145
1684373400000|2023-05-18 01:30:00|7268.7|7265.9|7258.7|7255.9|7268.7|7265.9|7257.7|7254.9|352
1684373700000|2023-05-18 01:35:00|7259.7|7256.9|7259.7|7255.9|7265.7|7262.9|7257.7|7254.9|176
1684374000000|2023-05-18 01:40:00|7258.7|7256.9|7260.7|7257.9|7262.2|7258.9|7255.7|7252.9|169
1684374300000|2023-05-18 01:45:00|7259.7|7256.9|7266.7|7263.9|7267.7|7264.9|7259.7|7256.9|106
1684374600000|2023-05-18 01:50:00|7266.2|7262.9|7269.7|7266.9|7273.7|7269.9|7265.2|7261.9|324
1684374900000|2023-05-18 01:55:00|7268.7|7265.9|7265.7|7261.9|7271.7|7268.4|7263.7|7260.9|208
1684375200000|2023-05-18 02:00:00|7264.7|7260.9|7264.7|7260.9|7267.7|7264.9|7262.7|7259.9|136
1684375500000|2023-05-18 02:05:00|7263.7|7261.9|7266.7|7262.9|7266.7|7263.9|7263.7|7260.4|131
1684375800000|2023-05-18 02:10:00|7265.7|7263.9|7271.7|7268.9|7272.2|7268.9|7263.7|7260.9|74
1684376100000|2023-05-18 02:15:00|7270.7|7267.9|7270.7|7267.9|7271.7|7268.9|7267.7|7264.9|69
1684376400000|2023-05-18 02:20:00|7270.2|7266.9|7272.7|7268.9|7273.7|7270.9|7270.2|7266.9|84
1684376700000|2023-05-18 02:25:00|7273.2|7269.9|7271.7|7268.9|7273.2|7269.9|7269.7|7266.9|50
1684377000000|2023-05-18 02:30:00|7272.7|7269.9|7272.7|7269.9|7279.2|7275.9|7272.7|7268.9|221
1684377300000|2023-05-18 02:35:00|7271.7|7268.9|7263.7|7260.9|7271.7|7268.9|7262.7|7259.9|182
1684377600000|2023-05-18 02:40:00|7264.7|7261.9|7266.7|7263.9|7269.7|7266.9|7263.7|7260.9|137
1684377900000|2023-05-18 02:45:00|7265.7|7262.9|7274.7|7271.9|7276.7|7273.9|7265.7|7262.9|165
1684378200000|2023-05-18 02:50:00|7275.7|7272.9|7277.7|7274.9|7278.7|7275.9|7273.7|7270.9|138
1684378500000|2023-05-18 02:55:00|7276.7|7273.9|7274.7|7271.9|7278.7|7275.9|7273.7|7270.9|147
1684378800000|2023-05-18 03:00:00|7275.7|7272.9|7280.7|7276.9|7280.7|7277.9|7275.7|7272.9|101
1684379100000|2023-05-18 03:05:00|7279.7|7277.9|7282.7|7279.9|7285.7|7282.9|7279.7|7276.9|243
1684379400000|2023-05-18 03:10:00|7283.7|7279.4|7280.7|7276.9|7286.7|7283.9|7277.7|7274.9|149
1684379700000|2023-05-18 03:15:00|7281.7|7277.9|7279.7|7276.9|7282.7|7279.9|7279.7|7276.4|93
1684380000000|2023-05-18 03:20:00|7278.7|7275.9|7281.7|7278.9|7282.7|7279.9|7277.7|7273.9|120
1684380300000|2023-05-18 03:25:00|7282.7|7279.9|7277.7|7274.9|7284.7|7281.9|7277.7|7273.9|113
1684380600000|2023-05-18 03:30:00|7278.7|7275.9|7277.7|7274.9|7279.7|7276.9|7277.7|7274.9|28
1684380900000|2023-05-18 03:35:00|7278.7|7275.9|7280.7|7277.9|7281.7|7278.9|7277.7|7275.4|100
1684381200000|2023-05-18 03:40:00|7279.7|7276.9|7278.7|7275.9|7280.7|7277.9|7278.7|7274.9|54
1684381500000|2023-05-18 03:45:00|7277.7|7274.9|7277.7|7274.9|7278.7|7275.9|7277.7|7274.9|43
1684381800000|2023-05-18 03:50:00|7276.7|7273.9|7277.7|7274.9|7278.7|7275.9|7276.7|7273.9|37
1684382100000|2023-05-18 03:55:00|7278.7|7275.9|7276.7|7273.9|7278.7|7275.9|7276.7|7273.9|25
1684382400000|2023-05-18 04:00:00|7277.7|7274.9|7274.7|7271.9|7278.2|7274.9|7274.7|7271.9|50
1684382700000|2023-05-18 04:05:00|7273.7|7270.9|7271.7|7268.9|7274.7|7271.9|7270.7|7267.9|98
1684383000000|2023-05-18 04:10:00|7272.7|7267.9|7267.7|7264.9|7272.7|7268.9|7267.7|7264.9|81
1684383300000|2023-05-18 04:15:00|7266.7|7263.9|7266.7|7263.9|7268.7|7264.9|7262.7|7259.9|130
1684383600000|2023-05-18 04:20:00|7267.7|7264.9|7265.7|7262.9|7269.7|7266.9|7265.7|7262.9|71
1684383900000|2023-05-18 04:25:00|7264.8|7262|7263.7|7260.9|7266.7|7263.9|7263.7|7260.9|82
1684384200000|2023-05-18 04:30:00|7264.7|7261.9|7265.7|7262.9|7265.7|7262.9|7262.7|7258.9|83
1684384500000|2023-05-18 04:35:00|7266.7|7261.9|7262.7|7259.9|7266.7|7263.9|7262.7|7259.4|119
1684384800000|2023-05-18 04:40:00|7263.7|7260.9|7262.7|7259.9|7265.7|7261.9|7261.7|7258.9|93
1684385100000|2023-05-18 04:45:00|7261.7|7258.9|7261.7|7258.9|7263.7|7260.9|7261.7|7258.9|43
1684385400000|2023-05-18 04:50:00|7262.7|7259.9|7263.7|7260.9|7263.7|7260.9|7261.7|7258.9|89
1684385700000|2023-05-18 04:55:00|7264.7|7259.9|7265.7|7262.9|7270.7|7267.9|7264.2|7259.9|156
1684386000000|2023-05-18 05:00:00|7264.7|7261.9|7264.7|7261.9|7268.7|7264.9|7263.7|7260.9|177
1684386300000|2023-05-18 05:05:00|7265.7|7262.9|7265.7|7262.9|7268.2|7264.9|7264.7|7261.9|67
1684386600000|2023-05-18 05:10:00|7264.7|7261.9|7267.7|7264.9|7269.7|7266.9|7264.7|7261.9|78
1684386900000|2023-05-18 05:15:00|7268.7|7265.4|7267.7|7264.9|7268.7|7265.9|7266.7|7263.9|81
1684387200000|2023-05-18 05:20:00|7268.7|7265.9|7260.7|7257.9|7268.7|7265.9|7260.7|7257.9|165
1684387500000|2023-05-18 05:25:00|7261.7|7258.9|7262.7|7259.9|7262.7|7259.9|7260.7|7256.9|61
1684387800000|2023-05-18 05:30:00|7261.7|7258.9|7250.7|7247.9|7262.7|7259.9|7249.7|7246.9|405
1684388100000|2023-05-18 05:35:00|7249.7|7246.9|7261.7|7257.9|7266.7|7262.9|7249.7|7246.9|198
1684388400000|2023-05-18 05:40:00|7260.7|7258.9|7258.7|7254.9|7263.7|7260.9|7257.7|7253.9|108
1684388700000|2023-05-18 05:45:00|7257.7|7255.9|7245.7|7242.9|7258.7|7255.9|7245.2|7241.9|285
1684389000000|2023-05-18 05:50:00|7244.7|7241.9|7251.7|7248.9|7252.7|7248.9|7244.7|7241.9|118
1684389300000|2023-05-18 05:55:00|7251.8|7248|7252.7|7249.9|7254.7|7250.9|7250.7|7247.9|47
1684389600000|2023-05-18 06:00:00|7251.7|7248.9|7254.7|7251.9|7259.2|7255.9|7247.7|7243.9|142
1684389900000|2023-05-18 06:05:00|7255.7|7252.9|7257.7|7254.9|7260.7|7257.9|7253.7|7250.9|106
1684390200000|2023-05-18 06:10:00|7258.7|7255.9|7260.7|7257.9|7261.7|7258.9|7256.7|7253.9|155
1684390500000|2023-05-18 06:15:00|7261.7|7258.9|7257.7|7253.9|7263.7|7260.9|7256.7|7253.9|252
1684390800000|2023-05-18 06:20:00|7256.7|7254.9|7272.7|7269.9|7277.7|7274.9|7256.7|7254.9|360
1684391100000|2023-05-18 06:25:00|7273.7|7270.9|7282.7|7279.9|7282.7|7279.9|7270.7|7267.4|334
1684391400000|2023-05-18 06:30:00|7281.8|7278.9|7284.7|7281.9|7286.7|7283.9|7279.7|7276.4|778
1684391700000|2023-05-18 06:35:00|7285.7|7280.9|7284.7|7281.9|7286.7|7282.9|7279.7|7276.9|266
1684392000000|2023-05-18 06:40:00|7283.7|7280.9|7279.7|7276.9|7284.7|7281.9|7278.7|7275.9|443
1684392300000|2023-05-18 06:45:00|7280.7|7275.9|7270.7|7267.9|7280.7|7277.9|7269.7|7265.9|407
1684392600000|2023-05-18 06:50:00|7271.7|7268.9|7263.7|7260.9|7271.7|7268.9|7262.7|7259.9|392
1684392900000|2023-05-18 06:55:00|7264.7|7261.9|7272.7|7268.9|7275.7|7272.9|7264.7|7261.9|478
1684393200000|2023-05-18 07:00:00|7271.8|7269|7261.7|7258.9|7274.7|7270.9|7259.7|7256.9|458
1684393500000|2023-05-18 07:05:00|7262.7|7259.9|7266.7|7263.9|7270.7|7267.9|7257.7|7254.9|418
1684393800000|2023-05-18 07:10:00|7267.7|7264.4|7263.7|7260.9|7273.2|7269.9|7262.7|7259.9|425
1684394100000|2023-05-18 07:15:00|7262.7|7259.9|7261.7|7257.9|7267.7|7263.9|7256.7|7253.9|358
1684394400000|2023-05-18 07:20:00|7262.7|7258.9|7265.7|7261.9|7268.2|7264.9|7255.7|7252.9|459
1684394700000|2023-05-18 07:25:00|7266.2|7262.9|7264.7|7261.9|7268.7|7265.9|7261.7|7257.9|266
1684395000000|2023-05-18 07:30:00|7265.7|7261|7258.7|7255.9|7265.7|7262|7254.7|7251.9|450
1684395300000|2023-05-18 07:35:00|7258.8|7256|7255.7|7252.9|7261.7|7258.9|7252.8|7249.9|290
1684395600000|2023-05-18 07:40:00|7256.7|7253|7257.7|7254.9|7266.7|7263.9|7255.7|7252|350
1684395900000|2023-05-18 07:45:00|7257.8|7255|7269.7|7266.9|7271.7|7268.9|7257.7|7253.9|223
1684396200000|2023-05-18 07:50:00|7269.8|7267|7277.7|7274.9|7280.7|7276.9|7268.7|7265.9|649
1684396500000|2023-05-18 07:55:00|7276.7|7273.9|7277.7|7274.9|7279.7|7276.9|7270.7|7266.9|470
1684396800000|2023-05-18 08:00:00|7278.7|7275.9|7278.7|7275.9|7283.7|7280.9|7273.7|7270.9|646
1684397100000|2023-05-18 08:05:00|7277.7|7274.9|7262.7|7258.9|7281.7|7278.9|7259.8|7256.9|640
1684397400000|2023-05-18 08:10:00|7261.8|7259|7256.7|7253.9|7263.8|7261|7252.8|7250|564
1684397700000|2023-05-18 08:15:00|7255.7|7252.9|7262.8|7260|7269.7|7266.9|7254.7|7251.9|447
1684398000000|2023-05-18 08:20:00|7261.8|7259|7264.7|7260.9|7270.8|7267.9|7261.8|7259|334
1684398300000|2023-05-18 08:25:00|7263.7|7261|7268.7|7265.9|7269.2|7265.9|7255.7|7252.9|965
1684398600000|2023-05-18 08:30:00|7268.8|7266|7260.8|7258|7270.8|7267.9|7257.8|7255|1077
1684398900000|2023-05-18 08:35:00|7260.7|7257.9|7254.7|7251.9|7264.7|7261|7254.7|7251.9|883
1684399200000|2023-05-18 08:40:00|7254.8|7252|7263.8|7260|7265.8|7262.9|7252.8|7249.5|808
1684399500000|2023-05-18 08:45:00|7262.8|7259|7257.8|7255|7267.8|7265|7257.8|7254.5|372
1684399800000|2023-05-18 08:50:00|7256.8|7254|7262.8|7260|7264.2|7260.9|7254.7|7251|317
1684400100000|2023-05-18 08:55:00|7261.8|7259|7251.8|7248|7262.8|7260|7249.8|7246|512
1684400400000|2023-05-18 09:00:00|7250.8|7246.9|7250.8|7247|7252.2|7249|7245.8|7242.9|592
1684400700000|2023-05-18 09:05:00|7249.8|7248|7261.7|7258.9|7265.8|7263|7249.8|7246.9|767
1684401000000|2023-05-18 09:10:00|7262.7|7259.9|7262.7|7259.9|7265.8|7262.9|7257.7|7253.9|251
1684401300000|2023-05-18 09:15:00|7262.8|7259|7257.8|7255|7262.8|7259.9|7251.7|7247.9|741
1684401600000|2023-05-18 09:20:00|7257.7|7254.9|7250.7|7247.9|7261.8|7258.9|7248.8|7246|799
1684401900000|2023-05-18 09:25:00|7250.8|7247|7251.7|7248.9|7257.8|7254.9|7246.8|7243.9|1340
1684402200000|2023-05-18 09:30:00|7252.7|7249.9|7250.7|7247.9|7253.7|7250.9|7246.7|7243.9|221
1684402500000|2023-05-18 09:35:00|7251.7|7248.9|7251.7|7247.9|7255.7|7252.9|7249.7|7246.9|247
1684402800000|2023-05-18 09:40:00|7250.7|7246.9|7257.7|7253.9|7260.7|7257.9|7246.7|7243.9|328
1684403100000|2023-05-18 09:45:00|7258.7|7254.9|7259.7|7255.9|7260.7|7257.9|7255.7|7252.9|202
1684403400000|2023-05-18 09:50:00|7260.7|7256.9|7257.7|7254.9|7267.7|7263.9|7256.7|7253.9|338
1684403700000|2023-05-18 09:55:00|7256.7|7253.9|7262.7|7258.9|7262.7|7258.9|7253.7|7249.9|290
1684404000000|2023-05-18 10:00:00|7261.8|7259.9|7247.7|7243.9|7263.2|7259.9|7244.7|7241.9|1754
1684404300000|2023-05-18 10:05:00|7246.7|7244.9|7245.7|7241.9|7248.7|7244.9|7229.7|7226.9|1286
1684404600000|2023-05-18 10:10:00|7246.2|7242.9|7253.7|7250.9|7262.7|7259.9|7243.7|7240.9|577
1684404900000|2023-05-18 10:15:00|7254.7|7251.9|7252.7|7248.9|7261.7|7257.9|7251.7|7248.4|346
1684405200000|2023-05-18 10:20:00|7251.7|7249.9|7260.7|7257.9|7261.7|7258.9|7251.7|7248.9|194
1684405500000|2023-05-18 10:25:00|7259.7|7256.9|7269.7|7266.9|7271.7|7267.9|7259.7|7256.9|404
1684405800000|2023-05-18 10:30:00|7268.8|7265.9|7266.7|7263.9|7272.7|7269.9|7266.7|7262.9|477
1684406100000|2023-05-18 10:35:00|7267.7|7262.9|7270.8|7267|7272.8|7269.9|7265.7|7262.9|182
1684406400000|2023-05-18 10:40:00|7270.7|7267.9|7273.7|7269.9|7274.8|7271.9|7268.7|7264.9|272
1684406700000|2023-05-18 10:45:00|7275.7|7270.9|7281.7|7278.9|7283.7|7279.9|7273.7|7269.9|503
1684407000000|2023-05-18 10:50:00|7282.7|7278.4|7280.7|7277.9|7284.7|7281.4|7276.8|7274|467
1684407300000|2023-05-18 10:55:00|7280.8|7278|7280.7|7277.9|7281.8|7278.9|7276.8|7273.9|207
1684407600000|2023-05-18 11:00:00|7281.7|7278.9|7291.7|7288.9|7294.7|7291.4|7280.3|7276.9|1662
1684407900000|2023-05-18 11:05:00|7291.8|7289|7290.7|7286.9|7295.7|7291.9|7288.8|7285.5|339
1684408200000|2023-05-18 11:10:00|7289.8|7287.9|7297.7|7293.9|7297.8|7295|7289.7|7286.9|290
1684408500000|2023-05-18 11:15:00|7296.8|7294.9|7290.8|7287|7297.8|7294.9|7287.8|7285|306
1684408800000|2023-05-18 11:20:00|7290.7|7287.9|7278.8|7276|7292.8|7289|7277.8|7275|417
1684409100000|2023-05-18 11:25:00|7279.7|7275.9|7281.7|7277.9|7283.8|7281|7274.8|7271.9|240
1684409400000|2023-05-18 11:30:00|7280.8|7278.9|7279.2|7276.4|7282.8|7279.9|7277.8|7274.9|226
1684409700000|2023-05-18 11:35:00|7279.7|7276.9|7280.7|7276.9|7287.7|7284.9|7277.7|7274|353
1684410000000|2023-05-18 11:40:00|7280.8|7277.9|7281.8|7279|7285.7|7282.9|7279.7|7276.9|133
1684410300000|2023-05-18 11:45:00|7281.7|7278.9|7277.8|7275|7282.8|7280|7276.8|7274|165
1684410600000|2023-05-18 11:50:00|7278.8|7276|7281.8|7278|7282.8|7280|7276.7|7273.9|159
1684410900000|2023-05-18 11:55:00|7280.8|7278.5|7279.8|7277|7282.8|7280|7278.8|7275|331
1684411200000|2023-05-18 12:00:00|7280.8|7278|7272.8|7269|7282.8|7280|7271.8|7268.5|676
1684411500000|2023-05-18 12:05:00|7271.8|7270|7265.8|7263|7273.8|7271|7263.8|7261|787
1684411800000|2023-05-18 12:10:00|7266.3|7262|7278.8|7276|7283.8|7281|7265.8|7262|792
1684412100000|2023-05-18 12:15:00|7279.8|7277|7273.8|7271|7281.8|7279|7271.8|7269|316
1684412400000|2023-05-18 12:20:00|7273.7|7270.9|7271.8|7269|7278.8|7276|7269.8|7266|1005
1684412700000|2023-05-18 12:25:00|7272.8|7268.5|7268.8|7265|7272.8|7269|7267.8|7265|578
1684413000000|2023-05-18 12:30:00|7269.8|7267|7262.8|7260|7276.3|7273|7256.8|7254|1161
1684413300000|2023-05-18 12:35:00|7261.8|7259|7260.8|7257|7263.8|7261|7254.8|7252|726
1684413600000|2023-05-18 12:40:00|7259.8|7256|7263.8|7260|7263.8|7261|7253.8|7251|723
1684413900000|2023-05-18 12:45:00|7262.8|7261|7254.8|7252|7265.8|7263|7253.8|7251|823
1684414200000|2023-05-18 12:50:00|7253.8|7251|7250.8|7248|7256.8|7254|7243.8|7241|1413
1684414500000|2023-05-18 12:55:00|7251.3|7247|7217.8|7214|7251.8|7248|7208.8|7206|5485
1684414800000|2023-05-18 13:00:00|7216.8|7215|7234.8|7232|7243.8|7241|7207.8|7205|3564
1684415100000|2023-05-18 13:05:00|7236.8|7234|7247.8|7245|7250.8|7248|7224.8|7222|2017
1684415400000|2023-05-18 13:10:00|7248.8|7244|7233.8|7231|7250.8|7248|7230.8|7228|1104
1684415700000|2023-05-18 13:15:00|7232.8|7230|7247.8|7244|7258.8|7256|7232.8|7230|1544
1684416000000|2023-05-18 13:20:00|7246.8|7245|7244.8|7242|7259.8|7257|7243.8|7241|1115
1684416300000|2023-05-18 13:25:00|7243.8|7241|7250.8|7247|7253.8|7251|7238.8|7236|1471
1684416600000|2023-05-18 13:30:00|7251.8|7248|7214.8|7212|7251.8|7249|7213.8|7210|3306
1684416900000|2023-05-18 13:35:00|7213.8|7211|7217.8|7215|7225.8|7223|7192.8|7190|7410
1684417200000|2023-05-18 13:40:00|7216.8|7214|7220.8|7218|7232.8|7229.5|7206.3|7203|2400
1684417500000|2023-05-18 13:45:00|7221.8|7217|7212.8|7210|7231.8|7229|7208.8|7206|4487
1684417800000|2023-05-18 13:50:00|7213.8|7209|7204.8|7202|7220.8|7217|7199.8|7196.5|1597
1684418100000|2023-05-18 13:55:00|7205.8|7201|7216.8|7214|7218.8|7216|7184.8|7182|3021
1684418400000|2023-05-18 14:00:00|7215.8|7213|7193.8|7191|7222.8|7220|7190.8|7188|3188
1684418700000|2023-05-18 14:05:00|7192.8|7190|7217.8|7215|7220.8|7218|7190.8|7188|2586
1684419000000|2023-05-18 14:10:00|7218.8|7216|7228.8|7226|7238.8|7236|7218.8|7216|3370
1684419300000|2023-05-18 14:15:00|7229.8|7227|7239.8|7237|7241.8|7239|7221.8|7219|2067
1684419600000|2023-05-18 14:20:00|7240.8|7238|7231.8|7229|7248.8|7245|7227.8|7224|2140
1684419900000|2023-05-18 14:25:00|7232.8|7228|7238.8|7235|7239.8|7236|7226.8|7223.5|1034
1684420200000|2023-05-18 14:30:00|7237.8|7236|7246.8|7244|7255.3|7252|7235.8|7233|1795
1684420500000|2023-05-18 14:35:00|7247.8|7243|7235.8|7233|7250.8|7248|7230.8|7228|1636
1684420800000|2023-05-18 14:40:00|7234.8|7232|7212.8|7210|7235.8|7233|7202.8|7200|2543
1684421100000|2023-05-18 14:45:00|7213.3|7209|7230.8|7228|7240.8|7238|7208.8|7205|2102
1684421400000|2023-05-18 14:50:00|7231.8|7229|7235.8|7233|7235.8|7233|7224.8|7221.5|1247
1684421700000|2023-05-18 14:55:00|7236.8|7234|7235.8|7233|7242.8|7240|7230.8|7228|1394
1684422000000|2023-05-18 15:00:00|7236.8|7234|7244.8|7242|7255.8|7253|7235.8|7233|1661
1684422300000|2023-05-18 15:05:00|7245.8|7241|7237.8|7235|7245.8|7242|7230.8|7228|1393
1684422600000|2023-05-18 15:10:00|7238.8|7234|7230.8|7228|7238.8|7236|7221.8|7219|1555
1684422900000|2023-05-18 15:15:00|7231.8|7229|7216.8|7213|7237.8|7234|7212.8|7210|2018
1684423200000|2023-05-18 15:20:00|7215.8|7212|7216.8|7214|7225.8|7223|7207.8|7205|1835
1684423500000|2023-05-18 15:25:00|7217.8|7215|7204.8|7201|7223.8|7221|7202.8|7200|2163
1684423800000|2023-05-18 15:30:00|7202.8|7200|7211.8|7209|7216.8|7214|7202.8|7200|1635
1684424100000|2023-05-18 15:35:00|7210.8|7208|7203.8|7201|7211.8|7208|7200.8|7198|1019
1684424400000|2023-05-18 15:40:00|7202.8|7200|7204.8|7202|7212.8|7210|7195.8|7193|1984
1684424700000|2023-05-18 15:45:00|7205.8|7201|7208.8|7206|7218.8|7216|7205.8|7201|1493
1684425000000|2023-05-18 15:50:00|7209.8|7207|7196.8|7194|7211.8|7208|7193.8|7191|1363
1684425300000|2023-05-18 15:55:00|7197.8|7195|7181.8|7179|7200.3|7197|7173.8|7171|2802
1684425600000|2023-05-18 16:00:00|7180.8|7178|7175.8|7173|7185.8|7183|7168.8|7165|2386
1684425900000|2023-05-18 16:05:00|7176.8|7171|7175.8|7173|7180.8|7178|7166.3|7163|1224
1684426200000|2023-05-18 16:10:00|7174.8|7172|7161.8|7159|7179.8|7177|7160.8|7158|1988
1684426500000|2023-05-18 16:15:00|7162.8|7160|7173.8|7170|7185.8|7183|7159.8|7157|1906
1684426800000|2023-05-18 16:20:00|7172.8|7171|7183.8|7181|7184.8|7182|7172.8|7170|2115
1684427100000|2023-05-18 16:25:00|7182.8|7180|7187.8|7184|7187.8|7185|7176.8|7174|1938
1684427400000|2023-05-18 16:30:00|7186.8|7183|7192.8|7190|7195.8|7193|7183.8|7181|1251
1684427700000|2023-05-18 16:35:00|7191.8|7189|7185.8|7183|7198.8|7195|7184.8|7182|993
1684428000000|2023-05-18 16:40:00|7184.8|7182|7184.8|7181|7193.8|7190|7177.3|7174|1236
1684428300000|2023-05-18 16:45:00|7186.8|7182|7176.8|7174|7190.8|7188|7174.8|7172|756
1684428600000|2023-05-18 16:50:00|7177.8|7175|7187.8|7185|7190.8|7188|7173.8|7170|812
1684428900000|2023-05-18 16:55:00|7188.8|7186|7175.8|7172|7190.8|7188|7172.8|7170|1102
1684429200000|2023-05-18 17:00:00|7176.8|7173|7173.8|7170|7178.8|7176|7169.8|7166|1067
1684429500000|2023-05-18 17:05:00|7172.8|7169|7184.8|7182|7187.8|7184|7160.8|7158|1323
1684429800000|2023-05-18 17:10:00|7183.8|7181|7172.8|7170|7183.8|7181|7169.8|7167|1023
1684430100000|2023-05-18 17:15:00|7173.8|7169|7181.8|7179|7184.8|7181|7170.8|7167|707
1684430400000|2023-05-18 17:20:00|7182.8|7180|7189.8|7187|7194.8|7192|7181.8|7178|1674
1684430700000|2023-05-18 17:25:00|7188.8|7186|7172.8|7170|7189.8|7187|7171.8|7169|1442
1684431000000|2023-05-18 17:30:00|7171.8|7169|7177.8|7175|7182.8|7180|7170.8|7168|1080
1684431300000|2023-05-18 17:35:00|7178.3|7174|7168.8|7166|7181.8|7179|7166.8|7164|1095
1684431600000|2023-05-18 17:40:00|7167.8|7165|7176.8|7173|7180.8|7178|7166.8|7164|1338
1684431900000|2023-05-18 17:45:00|7175.8|7174|7171.8|7169|7176.8|7174|7168.8|7165|886
1684432200000|2023-05-18 17:50:00|7170.8|7168|7173.8|7170|7176.8|7174|7166.8|7163.5|561
1684432500000|2023-05-18 17:55:00|7172.8|7171|7165.8|7162|7175.8|7173|7162.8|7160|1072
1684432800000|2023-05-18 18:00:00|7164.8|7161|7175.8|7173|7181.8|7179|7163.8|7161|1842
1684433100000|2023-05-18 18:05:00|7175.3|7172|7168.8|7166|7176.8|7174|7153.9|7151.1|1956
1684433400000|2023-05-18 18:10:00|7169.8|7167|7179.8|7177|7180.8|7178|7165.8|7163|2973
1684433700000|2023-05-18 18:15:00|7180.8|7177.5|7177.8|7175|7182.8|7180|7173.8|7171|1418
1684434000000|2023-05-18 18:20:00|7178.8|7176|7180.8|7178|7183.8|7181|7171.8|7169|2466
1684434300000|2023-05-18 18:25:00|7180.9|7178.1|7191.9|7189.1|7199.9|7197|7178.8|7176|5755
1684434600000|2023-05-18 18:30:00|7192.9|7189.6|7188.8|7186|7195.3|7192.1|7187.8|7185|2368
1684434900000|2023-05-18 18:35:00|7188.9|7186.1|7184.9|7181.1|7190.9|7188.1|7183.9|7180.6|970
1684435200000|2023-05-18 18:40:00|7183.9|7181.6|7186.9|7184.1|7188.9|7185.1|7183.9|7180.1|456
1684435500000|2023-05-18 18:45:00|7187.9|7185.1|7182.9|7180.1|7187.9|7185.1|7181.9|7179.1|542
1684435800000|2023-05-18 18:50:00|7183.9|7181.1|7185.9|7183.1|7191.4|7188.1|7181.9|7179.1|1178
1684436100000|2023-05-18 18:55:00|7184.9|7182.1|7190.9|7188.1|7190.9|7188.1|7184.9|7182.1|316
1684436400000|2023-05-18 19:00:00|7191.9|7189.1|7196.9|7194.1|7198.4|7195.1|7190.9|7187.1|521
1684436700000|2023-05-18 19:05:00|7195.9|7193.1|7200.9|7198.1|7201.9|7199.1|7194.9|7192.1|323
1684437000000|2023-05-18 19:10:00|7201.9|7197.1|7206.9|7204.1|7208.9|7206.1|7199.9|7196.6|2413
1684437300000|2023-05-18 19:15:00|7207.9|7203.1|7202.9|7200.1|7208.9|7205.1|7201.9|7199.1|829
1684437600000|2023-05-18 19:20:00|7203.9|7201.1|7203.9|7201.1|7205.9|7203.1|7202.9|7199.6|453
1684437900000|2023-05-18 19:25:00|7202.9|7200.1|7199.9|7197.1|7202.9|7200.1|7198.9|7195.6|178
1684438200000|2023-05-18 19:30:00|7200.9|7198.1|7199.9|7197.1|7201.9|7199.1|7199.9|7197.1|156
1684438500000|2023-05-18 19:35:00|7198.9|7196.1|7197.9|7195.1|7199.9|7197.1|7196.9|7194.1|196
1684438800000|2023-05-18 19:40:00|7198.9|7196.1|7207.9|7205.1|7208.9|7206.1|7198.9|7196.1|419
1684439100000|2023-05-18 19:45:00|7208.9|7206.1|7208.9|7206.1|7212.9|7210.1|7206.9|7204.1|451
1684439400000|2023-05-18 19:50:00|7209.9|7207.1|7206.9|7204.1|7210.9|7208.1|7205.9|7203.1|302
1684439700000|2023-05-18 19:55:00|7206.4|7203.1|7207.9|7205.1|7208.9|7206.1|7205.9|7202.1|338
1684440000000|2023-05-18 20:00:00|7208.4|7204.1|7207.9|7204.1|7210.9|7207.1|7204.9|7202.1|406
1684440300000|2023-05-18 20:05:00|7206.9|7203.1|7208.9|7206.1|7209.9|7207.1|7205.9|7202.1|137
1684440600000|2023-05-18 20:10:00|7207.9|7205.1|7209.9|7207.1|7211.4|7208.1|7207.9|7204.6|142
1684440900000|2023-05-18 20:15:00|7210.4|7206.1|7209.9|7206.1|7212.9|7210.1|7208.9|7205.6|324
1684441200000|2023-05-18 20:20:00|7210.9|7207.1|7208.9|7206.1|7212.9|7210.1|7208.9|7206.1|179
1684441500000|2023-05-18 20:25:00|7207.9|7205.1|7207.9|7205.1|7209.9|7207.1|7207.9|7204.1|356
1684441800000|2023-05-18 20:30:00|7206.9|7204.1|7204.9|7202.1|7207.9|7204.1|7203.9|7201.1|176
1684442100000|2023-05-18 20:35:00|7205.9|7201.1|7201.9|7198.1|7205.9|7202.1|7200.9|7198.1|167
1684442400000|2023-05-18 20:40:00|7200.9|7199.1|7202.9|7200.1|7202.9|7200.1|7200.9|7197.1|369
1684442700000|2023-05-18 20:45:00|7201.9|7199.1|7204.9|7202.1|7204.9|7202.1|7201.9|7199.1|392
1684443000000|2023-05-18 20:50:00|7205.9|7203.1|7206.9|7204.1|7208.9|7205.6|7205.9|7202.1|101
1684443300000|2023-05-18 20:55:00|7207.9|7205.1|7203.9|7200.1|7209.9|7207.1|7200.9|7197.1|460
1684447200000|2023-05-18 22:00:00|7204.4|7200.6|7207.4|7203.6|7207.9|7205.1|7198.9|7196.1|122
1684447500000|2023-05-18 22:05:00|7206.9|7203.1|7213.9|7210.1|7214.9|7211.1|7205.9|7203.1|144
1684447800000|2023-05-18 22:10:00|7212.9|7211.1|7216.9|7214.1|7216.9|7214.1|7212.9|7210.1|78
1684448100000|2023-05-18 22:15:00|7214.9|7213.1|7217.9|7214.1|7218.9|7215.1|7212.9|7210.1|97
1684448400000|2023-05-18 22:20:00|7216.9|7215.1|7216.9|7214.1|7218.9|7215.1|7216.9|7214.1|41
1684448700000|2023-05-18 22:25:00|7215.9|7213.1|7214.9|7212.1|7216.9|7213.1|7214.9|7212.1|33
1684449000000|2023-05-18 22:30:00|7215.9|7213.1|7218.9|7216.1|7219.9|7217.1|7215.9|7213.1|44
1684449300000|2023-05-18 22:35:00|7219.9|7215.1|7217.9|7214.1|7219.9|7216.1|7216.9|7214.1|74
1684449600000|2023-05-18 22:40:00|7216.9|7215.1|7219.9|7217.1|7219.9|7217.1|7216.9|7214.1|37
1684449900000|2023-05-18 22:45:00|7220.9|7218.1|7219.9|7217.1|7222.9|7220.1|7219.9|7217.1|78
1684450200000|2023-05-18 22:50:00|7220.9|7218.1|7218.9|7216.1|7221.9|7219.1|7218.9|7216.1|68
1684450500000|2023-05-18 22:55:00|7219.9|7217.1|7222.9|7219.1|7222.9|7220.1|7219.9|7216.1|52
1684450800000|2023-05-18 23:00:00|7221.9|7218.1|7217.9|7214.1|7221.9|7218.1|7216.9|7213.6|105
1684451100000|2023-05-18 23:05:00|7216.9|7213.6|7214.9|7212.1|7217.9|7213.6|7214.9|7212.1|35
1684451400000|2023-05-18 23:10:00|7215.9|7213.1|7216.9|7214.1|7217.9|7215.1|7214.9|7212.1|43
1684451700000|2023-05-18 23:15:00|7215.9|7213.1|7217.9|7214.1|7217.9|7214.1|7214.9|7212.1|52
1684452000000|2023-05-18 23:20:00|7216.9|7215.1|7215.9|7213.1|7217.9|7215.1|7215.9|7213.1|21
1684452300000|2023-05-18 23:25:00|7216.9|7214.1|7215.9|7213.1|7216.9|7214.1|7215.9|7213.1|27
1684452600000|2023-05-18 23:30:00|7214.9|7212.1|7212.9|7210.1|7214.9|7212.1|7212.9|7210.1|92
1684452900000|2023-05-18 23:35:00|7211.9|7209.1|7209.9|7207.1|7211.9|7209.1|7209.9|7207.1|41
1684453200000|2023-05-18 23:40:00|7208.9|7206.1|7210.9|7208.1|7210.9|7208.1|7208.9|7205.1|52
1684453500000|2023-05-18 23:45:00|7209.9|7207.1|7214.9|7212.1|7215.9|7213.1|7209.9|7207.1|117
1684453800000|2023-05-18 23:50:00|7215.9|7213.1|7212.9|7209.1|7215.9|7213.1|7212.9|7209.1|29
1684454100000|2023-05-18 23:55:00|7213.9|7210.1|7211.9|7209.1|7213.9|7211.1|7211.9|7209.1|19
1684454400000|2023-05-19 00:00:00|7210.9|7208.1|7211.9|7209.1|7212.9|7210.1|7204.9|7202.1|520
1684454700000|2023-05-19 00:05:00|7210.9|7208.1|7200.9|7198.1|7213.9|7211.1|7200.9|7197.1|252
1684455000000|2023-05-19 00:10:00|7198.9|7197.1|7189.9|7187.1|7198.9|7198.1|7188.9|7185.1|372
1684455300000|2023-05-19 00:15:00|7190.9|7186.1|7194.9|7192.1|7195.9|7193.1|7188.9|7186.1|123
1684455600000|2023-05-19 00:20:00|7195.9|7193.1|7198.9|7196.1|7199.9|7197.1|7193.9|7191.1|82
1684455900000|2023-05-19 00:25:00|7197.9|7195.1|7199.9|7197.1|7203.9|7200.1|7197.9|7195.1|208
1684456200000|2023-05-19 00:30:00|7198.9|7196.1|7202.9|7200.1|7204.9|7202.1|7198.9|7196.1|86
1684456500000|2023-05-19 00:35:00|7203.9|7201.1|7200.9|7198.1|7204.9|7202.1|7200.9|7198.1|59
1684456800000|2023-05-19 00:40:00|7201.9|7199.1|7200.9|7198.1|7202.9|7200.1|7200.9|7198.1|32
1684457100000|2023-05-19 00:45:00|7199.9|7197.1|7200.9|7198.1|7203.9|7201.1|7198.9|7196.1|82
1684457400000|2023-05-19 00:50:00|7199.9|7197.1|7198.9|7195.1|7201.9|7199.1|7196.9|7194.1|89
1684457700000|2023-05-19 00:55:00|7197.9|7194.1|7195.9|7192.1|7197.9|7194.6|7194.9|7192.1|96
1684458000000|2023-05-19 01:00:00|7194.9|7193.1|7201.9|7199.1|7206.9|7204.1|7184.9|7182.1|439
1684458300000|2023-05-19 01:05:00|7200.9|7198.1|7196.9|7194.1|7205.9|7202.1|7194.9|7192.1|156
1684458600000|2023-05-19 01:10:00|7195.9|7193.1|7203.9|7200.1|7203.9|7201.1|7193.9|7191.1|104
1684458900000|2023-05-19 01:15:00|7202.9|7201.1|7199.9|7197.1|7206.4|7203.1|7197.9|7195.1|136
1684459200000|2023-05-19 01:20:00|7200.9|7196.6|7191.9|7188.1|7201.4|7198.1|7188.9|7186.1|224
1684459500000|2023-05-19 01:25:00|7192.9|7189.1|7194.9|7192.1|7199.9|7196.1|7189.9|7187.1|135
1684459800000|2023-05-19 01:30:00|7193.9|7191.1|7187.9|7184.1|7196.9|7194.1|7182.9|7180.1|243
1684460100000|2023-05-19 01:35:00|7186.9|7185.1|7193.9|7191.1|7193.9|7191.1|7186.9|7184.1|98
1684460400000|2023-05-19 01:40:00|7194.4|7190.1|7206.9|7204.1|7208.4|7205.1|7192.9|7190.1|464
1684460700000|2023-05-19 01:45:00|7205.9|7203.1|7197.9|7195.1|7205.9|7203.1|7196.9|7194.1|244
1684461000000|2023-05-19 01:50:00|7198.9|7196.1|7199.9|7197.1|7200.9|7198.1|7192.9|7189.1|153
1684461300000|2023-05-19 01:55:00|7198.9|7196.1|7189.9|7187.1|7199.9|7197.1|7185.9|7183.1|164
1684461600000|2023-05-19 02:00:00|7188.9|7186.1|7188.9|7185.1|7192.9|7189.1|7185.9|7183.1|152
1684461900000|2023-05-19 02:05:00|7189.9|7186.1|7203.9|7200.1|7203.9|7201.1|7189.9|7186.1|211
1684462200000|2023-05-19 02:10:00|7202.9|7199.1|7219.9|7217.1|7219.9|7217.1|7201.9|7199.1|1448
1684462500000|2023-05-19 02:15:00|7218.9|7216.1|7210.9|7207.1|7218.9|7216.1|7208.9|7206.1|230
1684462800000|2023-05-19 02:20:00|7211.9|7208.1|7214.9|7212.1|7215.9|7213.1|7211.9|7207.1|101
1684463100000|2023-05-19 02:25:00|7215.9|7213.1|7219.9|7217.1|7219.9|7217.1|7213.9|7211.1|144
1684463400000|2023-05-19 02:30:00|7220.9|7218.1|7233.9|7231.1|7239.9|7237.1|7220.9|7217.1|997
1684463700000|2023-05-19 02:35:00|7232.9|7230.1|7237.9|7235.1|7238.9|7236.1|7231.9|7229.1|178
1684464000000|2023-05-19 02:40:00|7236.9|7234.1|7244.9|7241.1|7244.9|7242.1|7235.9|7233.1|284
1684464300000|2023-05-19 02:45:00|7243.9|7242.1|7251.9|7249.1|7254.9|7252.1|7243.9|7241.6|825
1684464600000|2023-05-19 02:50:00|7252.9|7250.1|7252.9|7250.1|7253.9|7251.1|7244.9|7241.6|638
1684464900000|2023-05-19 02:55:00|7253.9|7251.1|7252.9|7250.1|7255.9|7252.1|7247.9|7245.1|402
1684465200000|2023-05-19 03:00:00|7251.9|7249.1|7251.9|7248.1|7259.9|7257.1|7246.9|7244.1|401
1684465500000|2023-05-19 03:05:00|7250.9|7247.1|7245.9|7243.1|7251.9|7249.1|7242.9|7240.1|211
1684465800000|2023-05-19 03:10:00|7246.9|7244.1|7249.9|7247.1|7253.9|7251.1|7245.9|7243.1|117
1684466100000|2023-05-19 03:15:00|7250.9|7247.6|7258.9|7256.1|7260.9|7258.1|7246.9|7244.1|243
1684466400000|2023-05-19 03:20:00|7259.9|7257.1|7259.9|7256.1|7259.9|7257.1|7254.8|7252|136
1684466700000|2023-05-19 03:25:00|7258.9|7257.1|7252.9|7250.1|7260.9|7258.1|7247.9|7245.1|217
1684467000000|2023-05-19 03:30:00|7251.9|7249.1|7245.9|7242.1|7252.9|7249.1|7244.9|7242.1|208
1684467300000|2023-05-19 03:35:00|7244.9|7243.1|7246.9|7244.1|7246.9|7244.1|7243.9|7241.1|117
1684467600000|2023-05-19 03:40:00|7247.8|7244|7244.9|7242.1|7247.8|7244.1|7242.9|7240.1|98
1684467900000|2023-05-19 03:45:00|7245.8|7242|7246.9|7244.1|7247.9|7245.1|7244.9|7242|82
1684468200000|2023-05-19 03:50:00|7245.9|7243.1|7247.9|7245.1|7247.9|7245.1|7244.9|7242|62
1684468500000|2023-05-19 03:55:00|7248.9|7246.1|7250.8|7248|7251.8|7249|7248.8|7246|107
1684468800000|2023-05-19 04:00:00|7249.8|7247|7253.8|7251|7254.8|7252|7249.8|7247|92
1684469100000|2023-05-19 04:05:00|7253.9|7250.1|7247.8|7245|7253.9|7251|7246.8|7243.1|119
1684469400000|2023-05-19 04:10:00|7248.8|7246|7248.8|7245|7250.9|7248|7247.8|7245|125
1684469700000|2023-05-19 04:15:00|7247.9|7245.1|7248.8|7246|7249.8|7247|7245.8|7243|48
1684470000000|2023-05-19 04:20:00|7249.8|7247|7250.8|7248|7251.8|7248|7248.8|7246.5|22
1684470300000|2023-05-19 04:25:00|7251.8|7247|7249.8|7247|7251.8|7249|7248.8|7246|26
1684470600000|2023-05-19 04:30:00|7248.8|7246|7246.8|7244|7249.8|7247|7239.8|7237|282
1684470900000|2023-05-19 04:35:00|7247.8|7245|7247.8|7245|7247.8|7245|7245.8|7243|49
1684471200000|2023-05-19 04:40:00|7248.8|7246|7244.8|7242|7248.8|7246|7244.8|7241.5|63
1684471500000|2023-05-19 04:45:00|7245.8|7243|7244.8|7242|7245.8|7243|7244.8|7242|72
1684471800000|2023-05-19 04:50:00|7243.8|7241|7243.8|7241|7245.8|7243|7243.8|7241|57
1684472100000|2023-05-19 04:55:00|7244.8|7240|7245.8|7243|7245.8|7243|7243.8|7240|66
1684472400000|2023-05-19 05:00:00|7244.8|7242|7250.8|7248|7250.8|7248|7244.8|7242|114
1684472700000|2023-05-19 05:05:00|7251.8|7249|7253.8|7251|7257.8|7255|7251.8|7249|174
1684473000000|2023-05-19 05:10:00|7252.8|7250|7256.8|7254|7257.8|7255|7252.8|7250|99
1684473300000|2023-05-19 05:15:00|7257.8|7253|7254.8|7252|7259.8|7256|7254.8|7252|112
1684473600000|2023-05-19 05:20:00|7255.8|7253|7256.8|7253|7257.8|7255|7254.8|7252|75
1684473900000|2023-05-19 05:25:00|7255.8|7254|7255.8|7253|7256.8|7254|7254.8|7252|73
1684474200000|2023-05-19 05:30:00|7254.8|7252|7254.8|7252|7257.8|7255|7250.8|7248|192
1684474500000|2023-05-19 05:35:00|7253.8|7251|7251.8|7249|7257.8|7255|7248.8|7246|155
1684474800000|2023-05-19 05:40:00|7252.8|7249.5|7247.8|7245|7252.8|7249.5|7244.8|7242|190
1684475100000|2023-05-19 05:45:00|7248.8|7246|7246.8|7244|7251.8|7249|7244.8|7242|123
1684475400000|2023-05-19 05:50:00|7245.8|7243|7249.8|7246|7249.8|7247|7242.8|7239|152
1684475700000|2023-05-19 05:55:00|7248.8|7245|7251.8|7249|7253.8|7251|7247.8|7245|66
1684476000000|2023-05-19 06:00:00|7250.8|7247|7255.8|7253|7256.8|7253|7248.8|7245|140
1684476300000|2023-05-19 06:05:00|7254.8|7252|7264.8|7261|7264.8|7262|7253.8|7251|1066
1684476600000|2023-05-19 06:10:00|7265.8|7262|7271.8|7268|7272.8|7270|7260.8|7257.5|376
1684476900000|2023-05-19 06:15:00|7270.8|7267|7273.8|7270|7276.8|7274|7265.8|7263|1111
1684477200000|2023-05-19 06:20:00|7272.8|7271|7274.8|7271|7281.8|7279|7272.8|7269|332
1684477500000|2023-05-19 06:25:00|7273.8|7271.5|7276.8|7274|7279.8|7277|7271.8|7269|486
1684477800000|2023-05-19 06:30:00|7275.8|7273|7262.8|7260|7276.8|7274|7261.8|7259|492
1684478100000|2023-05-19 06:35:00|7263.8|7261|7265.8|7263|7267.8|7264|7259.8|7257|328
1684478400000|2023-05-19 06:40:00|7264.8|7262|7268.8|7266|7268.8|7266|7263.8|7261|234
1684478700000|2023-05-19 06:45:00|7268.3|7265|7264.8|7262|7268.8|7266|7260.8|7258|199
1684479000000|2023-05-19 06:50:00|7265.8|7261|7266.8|7264|7268.8|7266|7260.8|7258|155
1684479300000|2023-05-19 06:55:00|7267.8|7265|7269.8|7266|7272.3|7269|7264.8|7262|258
1684479600000|2023-05-19 07:00:00|7269.3|7267|7272.8|7270|7278.8|7275|7265.3|7262|572
1684479900000|2023-05-19 07:05:00|7271.8|7269|7259.8|7257|7272.8|7270|7256.8|7254|621
1684480200000|2023-05-19 07:10:00|7260.8|7258|7254.8|7252|7264.8|7262|7253.8|7251|386
1684480500000|2023-05-19 07:15:00|7255.8|7253|7258.8|7255|7262.8|7260|7254.8|7252|259
1684480800000|2023-05-19 07:20:00|7257.8|7255.5|7259.8|7257|7260.8|7258|7255.8|7253|187
1684481100000|2023-05-19 07:25:00|7258.8|7256|7249.8|7247|7260.8|7258|7249.8|7247|372
1684481400000|2023-05-19 07:30:00|7250.8|7248|7270.8|7268|7274.8|7272|7250.3|7247|740
1684481700000|2023-05-19 07:35:00|7269.8|7267|7260.8|7257|7271.8|7269|7253.8|7251|715
1684482000000|2023-05-19 07:40:00|7259.8|7256|7241.8|7239|7262.8|7259|7239.8|7237|657
1684482300000|2023-05-19 07:45:00|7242.8|7240|7246.8|7244|7249.8|7247|7242.8|7239|274
1684482600000|2023-05-19 07:50:00|7247.8|7244.5|7257.8|7254|7257.8|7255|7243.8|7241|279
1684482900000|2023-05-19 07:55:00|7256.8|7253|7261.8|7259|7268.8|7266|7254.8|7252|569
1684483200000|2023-05-19 08:00:00|7262.8|7258|7245.8|7243|7263.3|7260|7236.8|7234|826
1684483500000|2023-05-19 08:05:00|7244.8|7242|7241.8|7239|7251.8|7248|7241.8|7238.5|433
1684483800000|2023-05-19 08:10:00|7240.8|7238|7254.8|7252|7255.8|7253|7238.8|7236|616
1684484100000|2023-05-19 08:15:00|7253.8|7251|7230.8|7227|7254.8|7251.5|7225.8|7223|1094
1684484400000|2023-05-19 08:20:00|7231.3|7228|7223.8|7220|7233.8|7230|7220.3|7217|820
1684484700000|2023-05-19 08:25:00|7222.8|7221|7220.8|7218|7231.3|7228|7219.8|7217|987
1684485000000|2023-05-19 08:30:00|7221.8|7217|7236.8|7234|7237.3|7234|7220.8|7217|1663
1684485300000|2023-05-19 08:35:00|7235.8|7233|7235.8|7233|7238.8|7236|7229.8|7227|355
1684485600000|2023-05-19 08:40:00|7234.8|7232|7226.8|7224|7237.8|7235|7222.8|7220|377
1684485900000|2023-05-19 08:45:00|7225.8|7223|7231.8|7228|7233.8|7231|7224.8|7222|203
1684486200000|2023-05-19 08:50:00|7230.8|7227.5|7240.8|7237|7243.3|7240|7227.8|7225|606
1684486500000|2023-05-19 08:55:00|7239.8|7238|7227.8|7225|7240.8|7238|7225.8|7222.5|737
1684486800000|2023-05-19 09:00:00|7228.8|7226|7225.8|7222|7234.8|7231|7223.8|7221|346
1684487100000|2023-05-19 09:05:00|7226.8|7223|7225.8|7222|7229.3|7226|7222.8|7220|301
1684487400000|2023-05-19 09:10:00|7224.8|7223|7248.8|7245|7248.8|7246|7224.8|7221|890
1684487700000|2023-05-19 09:15:00|7247.8|7246|7257.8|7255|7264.8|7262|7246.8|7243|1269
1684488000000|2023-05-19 09:20:00|7258.8|7254|7260.8|7257|7262.8|7260|7255.8|7253|371
1684488300000|2023-05-19 09:25:00|7259.8|7258|7254.8|7252|7260.8|7258|7251.8|7249|431
1684488600000|2023-05-19 09:30:00|7255.8|7251|7258.8|7256|7265.8|7262|7253.3|7250|1380
1684488900000|2023-05-19 09:35:00|7259.8|7257|7254.8|7251|7268.8|7265|7253.8|7251|1275
1684489200000|2023-05-19 09:40:00|7253.8|7252|7249.8|7247|7256.8|7254|7247.8|7245|706
1684489500000|2023-05-19 09:45:00|7248.8|7246|7264.8|7261|7264.8|7261.5|7248.8|7245|402
1684489800000|2023-05-19 09:50:00|7263.8|7260.5|7273.8|7271|7274.8|7272|7262.8|7260|971
1684490100000|2023-05-19 09:55:00|7274.8|7272|7280.8|7278|7285.7|7282.9|7269.8|7267|1576
1684490400000|2023-05-19 10:00:00|7279.8|7277|7280.8|7277|7282.3|7279|7273.8|7271|740
1684490700000|2023-05-19 10:05:00|7279.8|7278|7288.8|7286|7290.8|7288|7279.8|7278|1499
1684491000000|2023-05-19 10:10:00|7289.8|7285.5|7290.7|7287.9|7291.8|7288.9|7283.7|7280.9|696
1684491300000|2023-05-19 10:15:00|7291.7|7288|7289.7|7286.9|7291.7|7288|7286.7|7283.9|492
1684491600000|2023-05-19 10:20:00|7290.7|7287|7291.7|7287.9|7295.7|7292.9|7287.7|7284.9|780
1684491900000|2023-05-19 10:25:00|7290.8|7288|7285.7|7282.9|7295.8|7292.9|7284.7|7281.9|645
1684492200000|2023-05-19 10:30:00|7286.7|7281.9|7288.7|7285.9|7289.7|7285.9|7280.8|7278|525
1684492500000|2023-05-19 10:35:00|7289.7|7286.9|7289.7|7285.9|7293.7|7289.9|7283.7|7280.9|545
1684492800000|2023-05-19 10:40:00|7290.7|7286.9|7290.7|7287.9|7291.8|7288.9|7286.7|7283.9|219
1684493100000|2023-05-19 10:45:00|7289.8|7286.9|7285.7|7282.9|7291.7|7288.9|7283.7|7279.9|406
1684493400000|2023-05-19 10:50:00|7285.2|7281.9|7284.7|7281.9|7288.7|7285.9|7282.8|7279.9|311
1684493700000|2023-05-19 10:55:00|7285.7|7282.9|7285.7|7282.9|7286.7|7283|7279.7|7276.9|572
1684494000000|2023-05-19 11:00:00|7285.2|7281.9|7290.7|7286.9|7296.2|7292.9|7283.7|7280.9|919
1684494300000|2023-05-19 11:05:00|7289.8|7287|7275.7|7272.9|7291.7|7288.9|7272.7|7269.9|633
1684494600000|2023-05-19 11:10:00|7276.7|7273.9|7276.7|7272.9|7278.7|7275.9|7272.7|7269.9|429
1684494900000|2023-05-19 11:15:00|7275.7|7271.9|7281.7|7278.9|7281.7|7278.9|7269.7|7266.9|554
1684495200000|2023-05-19 11:20:00|7282.7|7279.9|7274.7|7271.9|7284.7|7281.9|7272.8|7269.9|1566
1684495500000|2023-05-19 11:25:00|7275.7|7272.9|7279.7|7276.9|7282.7|7279.9|7273.7|7270.9|400
1684495800000|2023-05-19 11:30:00|7280.7|7277.9|7279.7|7276.9|7283.7|7280.9|7274.7|7270.9|562
1684496100000|2023-05-19 11:35:00|7278.7|7275.9|7287.7|7284.9|7288.7|7285.4|7277.7|7274.9|338
1684496400000|2023-05-19 11:40:00|7288.7|7285.9|7294.7|7291.9|7300.7|7297.9|7287.7|7283.9|872
1684496700000|2023-05-19 11:45:00|7295.7|7290.9|7296.7|7293.9|7297.7|7294.9|7290.7|7287.9|512
1684497000000|2023-05-19 11:50:00|7297.7|7294.9|7295.7|7291.9|7298.7|7295.9|7290.7|7287.9|1118
1684497300000|2023-05-19 11:55:00|7296.7|7292.9|7298.7|7295.9|7300.7|7297.9|7293.7|7290.9|850
1684497600000|2023-05-19 12:00:00|7299.7|7296.9|7313.7|7310.9|7318.7|7315.4|7299.7|7296.9|1953
1684497900000|2023-05-19 12:05:00|7314.7|7309.9|7307.7|7304.9|7314.7|7310.9|7305.7|7302.4|560
1684498200000|2023-05-19 12:10:00|7308.7|7305.9|7332.7|7329.9|7335.7|7332.9|7302.7|7299.9|3680
1684498500000|2023-05-19 12:15:00|7331.7|7328.9|7335.7|7332.9|7337.7|7334.9|7321.7|7318.9|1952
1684498800000|2023-05-19 12:20:00|7336.7|7333.9|7326.7|7323.9|7336.7|7333.9|7323.7|7320.9|903
1684499100000|2023-05-19 12:25:00|7327.7|7324.9|7324.7|7321.9|7331.7|7328.9|7322.7|7319.9|1085
1684499400000|2023-05-19 12:30:00|7325.7|7322.9|7320.7|7316.9|7329.7|7325.9|7316.7|7313.4|2097
1684499700000|2023-05-19 12:35:00|7319.7|7317.9|7329.7|7325.9|7331.7|7328.9|7319.7|7316.9|1440
1684500000000|2023-05-19 12:40:00|7328.7|7326.9|7330.7|7326.9|7333.7|7330.9|7327.2|7323.9|791
1684500300000|2023-05-19 12:45:00|7329.7|7327.9|7330.7|7327.9|7335.2|7331.9|7328.7|7325.9|1195
1684500600000|2023-05-19 12:50:00|7331.7|7326.9|7335.7|7332.9|7343.7|7340.9|7330.7|7326.9|1554
1684500900000|2023-05-19 12:55:00|7334.7|7331.9|7343.7|7340.9|7346.7|7343.9|7334.7|7330.9|1075
1684501200000|2023-05-19 13:00:00|7344.7|7341.9|7336.7|7333.9|7357.7|7354.9|7335.7|7332.9|3970
1684501500000|2023-05-19 13:05:00|7337.7|7334.9|7323.7|7319.9|7340.7|7336.9|7322.7|7319.9|2192
1684501800000|2023-05-19 13:10:00|7322.7|7320.9|7312.7|7309.9|7325.7|7321.9|7310.7|7307.9|2763
1684502100000|2023-05-19 13:15:00|7313.2|7308.9|7294.7|7291.9|7313.7|7310.9|7290.8|7288|4021
1684502400000|2023-05-19 13:20:00|7293.8|7291|7288.7|7285.9|7296.7|7293.9|7283.8|7281|4269
1684502700000|2023-05-19 13:25:00|7287.8|7285|7268.7|7265.9|7292.8|7289.9|7261.8|7259|4158
1684503000000|2023-05-19 13:30:00|7268.8|7266|7266.8|7264|7270.8|7268|7250.8|7247.5|4597
1684503300000|2023-05-19 13:35:00|7267.7|7264.9|7252.8|7250|7277.8|7275|7251.8|7249|3536
1684503600000|2023-05-19 13:40:00|7251.8|7249|7247.8|7245|7258.8|7256|7237.8|7234|5412
1684503900000|2023-05-19 13:45:00|7246.8|7244|7243.8|7241|7255.8|7253|7238.8|7235.5|2153
1684504200000|2023-05-19 13:50:00|7244.8|7240|7252.8|7250|7258.7|7255.9|7240.8|7237|1771
1684504500000|2023-05-19 13:55:00|7253.7|7249.9|7246.8|7244|7256.8|7254|7239.8|7236.9|1187
1684504800000|2023-05-19 14:00:00|7245.8|7243|7236.8|7234|7252.8|7250|7222.8|7220|3090
1684505100000|2023-05-19 14:05:00|7235.8|7233|7251.8|7248|7254.8|7252|7231.8|7228.9|2257
1684505400000|2023-05-19 14:10:00|7250.7|7247.9|7239.8|7236|7251.3|7248.5|7233.8|7230.5|1543
1684505700000|2023-05-19 14:15:00|7238.8|7237|7249.8|7247|7257.8|7254|7231.8|7228.9|2028
1684506000000|2023-05-19 14:20:00|7250.8|7248|7242.8|7240|7252.8|7250|7233.8|7231|1239
1684506300000|2023-05-19 14:25:00|7241.8|7239|7242.8|7240|7251.8|7249|7234.8|7232|1273
1684506600000|2023-05-19 14:30:00|7241.8|7239|7232.8|7230|7250.8|7248|7226.8|7224|2218
1684506900000|2023-05-19 14:35:00|7231.8|7229|7232.8|7230|7234.8|7232|7208.8|7205.9|3907
1684507200000|2023-05-19 14:40:00|7233.8|7231|7200.8|7198|7240.8|7238|7197.8|7195|3351
1684507500000|2023-05-19 14:45:00|7201.3|7197.5|7202.8|7199|7210.2|7207|7189.8|7187|3001
1684507800000|2023-05-19 14:50:00|7201.8|7200|7189.8|7187|7207.8|7204.9|7188.8|7185.5|2222
1684508100000|2023-05-19 14:55:00|7190.8|7188|7219.8|7216|7219.8|7217|7186.8|7184|3709
1684508400000|2023-05-19 15:00:00|7220.8|7217|7227.8|7225|7233.7|7230.9|7213.8|7210.9|2648
1684508700000|2023-05-19 15:05:00|7227.7|7224.9|7188.8|7186|7227.7|7224.9|7184.8|7182|3267
1684509000000|2023-05-19 15:10:00|7187.8|7185|7187.8|7185|7204.8|7202|7172.8|7169.5|4032
1684509300000|2023-05-19 15:15:00|7187.3|7184|7184.8|7182|7212.8|7209|7174.8|7172|5262
1684509600000|2023-05-19 15:20:00|7183.8|7181|7163.8|7160|7188.8|7186|7161.8|7159|3333
1684509900000|2023-05-19 15:25:00|7162.8|7161|7167.8|7165|7189.7|7186.9|7162.8|7159.5|3477
1684510200000|2023-05-19 15:30:00|7167.3|7164|7142.8|7140|7173.8|7171|7137.8|7135|6596
1684510500000|2023-05-19 15:35:00|7143.8|7141|7134.8|7132|7150.8|7148|7129.8|7127|3619
1684510800000|2023-05-19 15:40:00|7133.8|7131|7144.7|7141.9|7157.8|7154.9|7130.8|7127.5|3105
1684511100000|2023-05-19 15:45:00|7145.8|7142|7179.7|7176.9|7185.8|7183|7144.7|7141.9|2562
1684511400000|2023-05-19 15:50:00|7179.8|7176|7179.7|7176.9|7187.2|7183.9|7169.7|7166.9|2652
1684511700000|2023-05-19 15:55:00|7180.7|7177.9|7171.7|7168.9|7194.7|7190.9|7170.7|7167.9|2187
1684512000000|2023-05-19 16:00:00|7170.8|7167|7169.7|7166.9|7177.7|7174.9|7156.7|7153.9|2070
1684512300000|2023-05-19 16:05:00|7170.7|7166|7174.7|7171.9|7179.7|7176.9|7161.7|7158.9|1160
1684512600000|2023-05-19 16:10:00|7174.8|7171|7171.7|7168.9|7184.7|7181.9|7163.7|7160.9|914
1684512900000|2023-05-19 16:15:00|7170.7|7167.9|7157.7|7154.9|7173.7|7169.9|7152.7|7149.4|1112
1684513200000|2023-05-19 16:20:00|7155.8|7153|7165.7|7161.9|7167.7|7164.9|7151.7|7148.9|1417
1684513500000|2023-05-19 16:25:00|7163.8|7161|7168.7|7165.9|7171.7|7168.9|7157.7|7154.9|1294
1684513800000|2023-05-19 16:30:00|7169.7|7166.9|7163.7|7159.9|7171.7|7168.9|7152.8|7149.9|1354
1684514100000|2023-05-19 16:35:00|7162.7|7159.4|7179.7|7175.9|7181.7|7178.9|7157.7|7154.9|1249
1684514400000|2023-05-19 16:40:00|7180.7|7176.9|7173.7|7170.9|7182.7|7179.9|7172.7|7169.9|910
1684514700000|2023-05-19 16:45:00|7174.7|7171.4|7174.7|7171.9|7176.7|7173.9|7164.7|7161.9|612
1684515000000|2023-05-19 16:50:00|7175.7|7172.9|7188.7|7185.9|7188.7|7185.9|7173.7|7170.9|1064
1684515300000|2023-05-19 16:55:00|7189.7|7186.9|7174.7|7171.9|7192.7|7188.9|7173.7|7170.9|1339
1684515600000|2023-05-19 17:00:00|7175.7|7172.9|7189.7|7186.9|7193.7|7190.9|7174.7|7171.9|1190
1684515900000|2023-05-19 17:05:00|7188.7|7185.9|7172.7|7169.9|7189.7|7186.9|7167.7|7164.9|1243
1684516200000|2023-05-19 17:10:00|7171.8|7169|7159.7|7155.9|7174.7|7171.9|7153.7|7150.9|1926
1684516500000|2023-05-19 17:15:00|7158.8|7156.9|7157.7|7153.9|7164.7|7161.9|7155.7|7152.4|990
1684516800000|2023-05-19 17:20:00|7156.7|7154.9|7153.7|7149.9|7165.7|7162.9|7145.7|7142.9|1602
1684517100000|2023-05-19 17:25:00|7154.2|7150.9|7135.7|7131.9|7154.2|7150.9|7126.7|7123.9|2139
1684517400000|2023-05-19 17:30:00|7136.7|7132.9|7142.7|7139.9|7145.7|7142.9|7130.7|7127.9|1479
1684517700000|2023-05-19 17:35:00|7141.7|7138.9|7143.7|7140.9|7148.7|7145.9|7138.7|7135.9|742
1684518000000|2023-05-19 17:40:00|7142.7|7139.9|7135.7|7132.9|7145.7|7141.9|7132.7|7129.4|899
1684518300000|2023-05-19 17:45:00|7134.8|7132|7127.7|7124.9|7136.7|7132.9|7126.7|7123.9|1776
1684518600000|2023-05-19 17:50:00|7126.7|7123.9|7128.7|7125.9|7138.7|7135.9|7121.8|7119|1262
1684518900000|2023-05-19 17:55:00|7127.8|7125|7123.7|7119.9|7130.2|7126.9|7119.7|7116.9|1372
1684519200000|2023-05-19 18:00:00|7122.7|7120.9|7139.7|7136.9|7142.7|7139.9|7121.7|7118.9|2690
1684519500000|2023-05-19 18:05:00|7140.7|7136.4|7141.7|7138.9|7146.7|7143.9|7136.7|7133.9|2730
1684519800000|2023-05-19 18:10:00|7142.7|7139.9|7147.7|7144.9|7151.7|7148.4|7141.7|7138.9|2362
1684520100000|2023-05-19 18:15:00|7146.7|7143.9|7151.7|7148.9|7154.7|7151.9|7138.7|7135.9|2096
1684520400000|2023-05-19 18:20:00|7152.6|7149.8|7156.7|7153.9|7158.6|7155.8|7146.6|7143.8|1913
1684520700000|2023-05-19 18:25:00|7157.6|7154.8|7172.6|7169.8|7173.6|7170.8|7154.6|7150.8|9916
1684521000000|2023-05-19 18:30:00|7173.1|7168.8|7180.6|7177.8|7181.6|7178.8|7167.6|7164.8|3927
1684521300000|2023-05-19 18:35:00|7181.6|7178.8|7177.6|7174.8|7181.6|7178.8|7172.6|7168.8|1408
1684521600000|2023-05-19 18:40:00|7178.6|7175.8|7177.6|7174.8|7181.6|7178.8|7172.6|7169.3|1168
1684521900000|2023-05-19 18:45:00|7176.6|7173.8|7178.6|7174.8|7178.6|7175.8|7173.6|7170.8|953
1684522200000|2023-05-19 18:50:00|7179.6|7175.8|7184.6|7181.8|7185.6|7181.8|7177.6|7174.3|1421
1684522500000|2023-05-19 18:55:00|7185.6|7180.8|7188.6|7185.8|7189.6|7186.8|7183.6|7179.8|593
1684522800000|2023-05-19 19:00:00|7189.6|7184.8|7181.6|7178.8|7189.6|7186.8|7178.6|7174.8|876
1684523100000|2023-05-19 19:05:00|7179.6|7177.8|7178.6|7175.8|7179.6|7178.8|7173.6|7170.8|647
1684523400000|2023-05-19 19:10:00|7179.6|7174.8|7175.6|7172.8|7179.6|7175.8|7175.6|7172.8|320
1684523700000|2023-05-19 19:15:00|7176.6|7173.8|7182.6|7179.8|7182.6|7179.8|7176.6|7172.8|350
1684524000000|2023-05-19 19:20:00|7181.6|7178.8|7182.6|7179.8|7185.1|7181.8|7181.6|7178.8|471
1684524300000|2023-05-19 19:25:00|7183.6|7180.8|7182.6|7179.8|7183.6|7180.8|7179.6|7176.8|558
1684524600000|2023-05-19 19:30:00|7182.1|7178.8|7182.6|7179.8|7183.6|7180.8|7180.6|7177.8|222
1684524900000|2023-05-19 19:35:00|7182.1|7178.8|7183.6|7180.8|7186.6|7183.8|7181.6|7178.8|700
1684525200000|2023-05-19 19:40:00|7184.6|7181.8|7188.6|7185.8|7189.6|7186.8|7183.6|7180.8|303
1684525500000|2023-05-19 19:45:00|7189.6|7186.8|7192.6|7189.8|7192.6|7189.8|7188.6|7185.3|337
1684525800000|2023-05-19 19:50:00|7191.6|7188.8|7199.6|7195.8|7199.6|7196.8|7190.6|7187.8|558
1684526100000|2023-05-19 19:55:00|7198.6|7194.8|7199.6|7196.8|7203.6|7200.8|7197.6|7194.8|725
1684526400000|2023-05-19 20:00:00|7200.1|7195.8|7195.6|7192.8|7200.6|7197.8|7194.6|7191.8|1037
1684526700000|2023-05-19 20:05:00|7194.6|7191.8|7191.6|7188.8|7195.6|7192.8|7191.6|7188.8|323
1684527000000|2023-05-19 20:10:00|7191.1|7187.8|7193.6|7190.8|7194.6|7191.8|7190.6|7187.8|476
1684527300000|2023-05-19 20:15:00|7192.6|7189.8|7190.6|7187.8|7194.6|7190.8|7189.6|7186.3|114
1684527600000|2023-05-19 20:20:00|7189.6|7186.8|7190.6|7187.8|7193.6|7190.8|7189.6|7186.3|156
1684527900000|2023-05-19 20:25:00|7189.6|7186.8|7190.6|7187.8|7191.6|7188.8|7189.6|7186.8|67
1684528200000|2023-05-19 20:30:00|7189.6|7186.8|7189.6|7186.8|7190.6|7187.8|7186.6|7183.8|218
1684528500000|2023-05-19 20:35:00|7190.6|7185.8|7189.6|7186.8|7190.6|7186.8|7188.6|7185.8|457
1684528800000|2023-05-19 20:40:00|7189.5|7185.8|7188.6|7184.8|7189.6|7186.8|7187.6|7184.3|652
1684529100000|2023-05-19 20:45:00|7187.6|7182.8|7193.6|7190.8|7193.6|7190.8|7185.6|7181.8|368
1684529400000|2023-05-19 20:50:00|7193.1|7189.8|7196.6|7192.8|7197.6|7194.8|7191.6|7188.7|242
1684529700000|2023-05-19 20:55:00|7195.6|7191.8|7190.1|7186.3|7195.6|7191.8|7187.5|7183.8|1014
1684706400000|2023-05-21 22:00:00|7188.8|7185|7185.8|7182|7195.8|7192|7172.3|7168.5|563
1684706700000|2023-05-21 22:05:00|7185.7|7182.9|7181.8|7178|7185.8|7182.9|7180.8|7177.9|148
1684707000000|2023-05-21 22:10:00|7180.8|7177|7183.8|7180|7185.7|7182.9|7178.8|7175|80
1684707300000|2023-05-21 22:15:00|7183.7|7180.9|7185.2|7181.4|7189.7|7185.9|7183.7|7180.9|151
1684707600000|2023-05-21 22:20:00|7184.8|7181|7182.7|7178.9|7189.7|7186.7|7181.7|7178.8|140
1684707900000|2023-05-21 22:25:00|7183.7|7179.9|7183.7|7179.9|7186.7|7182.9|7181.7|7178.8|52
1684708200000|2023-05-21 22:30:00|7184.6|7180.8|7183.7|7179.9|7184.6|7180.9|7182.7|7179.8|20
1684708500000|2023-05-21 22:35:00|7182.7|7178.9|7176.7|7173.9|7183.7|7179.8|7176.7|7173.9|82
1684708800000|2023-05-21 22:40:00|7177.6|7173.8|7172.7|7169.9|7178.7|7174.9|7169.6|7165.9|182
1684709100000|2023-05-21 22:45:00|7172.6|7168.8|7168.7|7165.9|7172.7|7169.9|7168.7|7165.9|89
1684709400000|2023-05-21 22:50:00|7169.7|7165|7169.7|7166.9|7173.7|7169.9|7167.7|7164.9|100
1684709700000|2023-05-21 22:55:00|7168.8|7166|7170.7|7167.9|7170.7|7167.9|7168.7|7165.9|29
1684710000000|2023-05-21 23:00:00|7170.6|7167.8|7175.7|7171.9|7176.7|7173.9|7168.7|7165.9|77
1684710300000|2023-05-21 23:05:00|7176.7|7172.9|7176.7|7172.9|7177.7|7174.9|7173.7|7170.9|47
1684710600000|2023-05-21 23:10:00|7175.8|7173|7170.7|7167.9|7175.8|7173|7170.7|7167.8|53
1684710900000|2023-05-21 23:15:00|7171.7|7168.9|7172.7|7169.9|7177.7|7174.9|7170.7|7167.9|71
1684711200000|2023-05-21 23:20:00|7173.6|7169.8|7174.7|7170.9|7174.7|7171.9|7172.7|7169.8|17
1684711500000|2023-05-21 23:25:00|7173.7|7170.8|7171.6|7167.8|7174.7|7171.9|7170.7|7167.8|26
1684711800000|2023-05-21 23:30:00|7170.7|7167.9|7173.7|7170.9|7174.7|7171.9|7169.7|7166.8|58
1684712100000|2023-05-21 23:35:00|7174.7|7171.9|7172.7|7168.9|7174.7|7171.9|7171.7|7168.9|39
1684712400000|2023-05-21 23:40:00|7171.7|7169|7173.7|7170.9|7174.7|7171.9|7169.8|7166.9|55
1684712700000|2023-05-21 23:45:00|7174.6|7169.9|7176.7|7173.9|7178.7|7174.9|7174.6|7169.9|39
1684713000000|2023-05-21 23:50:00|7176.6|7172.8|7181.7|7178.9|7184.7|7181.9|7175.7|7172.8|173
1684713300000|2023-05-21 23:55:00|7180.7|7177.9|7183.7|7180.9|7183.7|7180.9|7180.7|7177.9|39
1684713600000|2023-05-22 00:00:00|7185.4|7179.9|7179.7|7176.9|7186.7|7183.9|7174.7|7171.8|180
1684713900000|2023-05-22 00:05:00|7180.7|7176.8|7183.7|7180.9|7189.7|7186.8|7179.7|7176.8|120
1684714200000|2023-05-22 00:10:00|7184.6|7180.8|7184.7|7180.9|7185.7|7182.7|7180.7|7176.9|77
1684714500000|2023-05-22 00:15:00|7183.7|7179.9|7182.7|7179.9|7189.6|7185.9|7181.7|7178.9|82
1684714800000|2023-05-22 00:20:00|7183.6|7179.8|7179.6|7175.8|7185.1|7181.9|7178.6|7175.8|66
1684715100000|2023-05-22 00:25:00|7178.7|7175.9|7179.6|7176.8|7180.7|7177.8|7177.6|7173.9|35
1684715400000|2023-05-22 00:30:00|7180.6|7177.8|7178.6|7175.8|7181.7|7178.8|7177.6|7174.8|69
1684715700000|2023-05-22 00:35:00|7178.7|7174.9|7175.6|7172.8|7178.7|7175.8|7173.6|7169.9|107
1684716000000|2023-05-22 00:40:00|7176.6|7173.8|7176.6|7173.8|7179.6|7175.8|7173.7|7170.8|75
1684716300000|2023-05-22 00:45:00|7177.5|7174.7|7174.6|7171.8|7177.6|7174.8|7173.7|7170.8|51
1684716600000|2023-05-22 00:50:00|7175.7|7171.9|7176.6|7173.8|7177.7|7174.8|7175.6|7171.9|29
1684716900000|2023-05-22 00:55:00|7177.6|7174.8|7179.6|7176.8|7181.7|7178.8|7177.6|7173.9|70
1684717200000|2023-05-22 01:00:00|7181.5|7177.7|7189.6|7186.8|7191.6|7187.8|7168.6|7165.8|667
1684717500000|2023-05-22 01:05:00|7190.6|7185.8|7169.6|7166.8|7190.7|7187.8|7169.6|7166.8|485
1684717800000|2023-05-22 01:10:00|7168.6|7165.8|7156.6|7153.8|7170.6|7166.9|7155.6|7152.8|830
1684718100000|2023-05-22 01:15:00|7155.7|7152.8|7144.6|7141.8|7156.6|7152.9|7144.6|7141.4|680
1684718400000|2023-05-22 01:20:00|7143.6|7140.8|7142.6|7139.8|7146.7|7143.8|7132.6|7128.8|969
1684718700000|2023-05-22 01:25:00|7142.7|7138.9|7143.6|7140.8|7150.6|7147.3|7135.6|7131.8|406
1684719000000|2023-05-22 01:30:00|7142.6|7139.8|7128.6|7125.8|7146.6|7143.8|7126.6|7123.8|632
1684719300000|2023-05-22 01:35:00|7129.6|7126.8|7122.6|7119.8|7131.6|7128.8|7120.6|7117.8|767
1684719600000|2023-05-22 01:40:00|7122.7|7118.9|7118.6|7115.8|7126.7|7123.8|7114.7|7111.4|667
1684719900000|2023-05-22 01:45:00|7119.6|7114.9|7114.6|7110.8|7123.7|7120.8|7111.6|7108.8|711
1684720200000|2023-05-22 01:50:00|7113.6|7111.8|7115.6|7112.8|7120.7|7117.8|7107.6|7104.8|849
1684720500000|2023-05-22 01:55:00|7114.6|7111.8|7122.6|7118.8|7124.1|7120.8|7110.6|7107.8|513
1684720800000|2023-05-22 02:00:00|7121.6|7119.8|7120.6|7116.8|7126.6|7122.8|7116.6|7113.8|297
1684721100000|2023-05-22 02:05:00|7119.6|7116.3|7111.6|7108.8|7120.7|7117.8|7111.6|7108.8|298
1684721400000|2023-05-22 02:10:00|7112.5|7109.7|7112.6|7109.8|7118.1|7114.8|7111.6|7108.8|210
1684721700000|2023-05-22 02:15:00|7113.6|7110.7|7123.6|7119.8|7124.6|7120.8|7113.5|7110.7|285
1684722000000|2023-05-22 02:20:00|7122.6|7118.9|7125.6|7122.8|7125.6|7122.8|7119.6|7116.8|203
1684722300000|2023-05-22 02:25:00|7126.6|7123.7|7126.6|7123.8|7127.6|7124.8|7124.6|7121.8|220
1684722600000|2023-05-22 02:30:00|7127.5|7123.7|7119.6|7116.8|7133.7|7130.8|7118.6|7115.8|404
1684722900000|2023-05-22 02:35:00|7118.7|7115.9|7119.6|7116.8|7120.6|7117.8|7114.6|7111.8|535
1684723200000|2023-05-22 02:40:00|7119.7|7116.9|7128.6|7125.8|7130.7|7127.8|7119.6|7116.8|186
1684723500000|2023-05-22 02:45:00|7129.6|7126.8|7120.6|7117.8|7132.1|7128.8|7119.6|7116.7|233
1684723800000|2023-05-22 02:50:00|7119.7|7116.9|7119.6|7116.8|7121.6|7118.8|7117.6|7114.8|132
1684724100000|2023-05-22 02:55:00|7119.5|7115.7|7114.6|7111.8|7120.5|7117.7|7113.2|7109.9|263
1684724400000|2023-05-22 03:00:00|7115.6|7112.8|7120.6|7117.8|7122.5|7118.8|7113.6|7110.7|183
1684724700000|2023-05-22 03:05:00|7119.6|7116.8|7111.6|7108.8|7119.6|7116.8|7111.6|7108.7|164
1684725000000|2023-05-22 03:10:00|7110.6|7107.8|7112.6|7109.8|7114.5|7110.8|7103.6|7099.9|617
1684725300000|2023-05-22 03:15:00|7111.6|7108.8|7110.6|7107.8|7112.7|7109.8|7103.6|7100.7|185
1684725600000|2023-05-22 03:20:00|7109.7|7106.9|7105.6|7102.8|7110.7|7107.8|7105.6|7102.8|96
1684725900000|2023-05-22 03:25:00|7104.7|7101.9|7108.6|7104.8|7111.6|7107.8|7101.6|7098.3|594
1684726200000|2023-05-22 03:30:00|7108.7|7105.8|7108.6|7105.8|7113.5|7109.8|7107.6|7104.7|203
1684726500000|2023-05-22 03:35:00|7108.7|7105.9|7107.6|7104.8|7110.7|7107.8|7107.6|7104.8|50
1684726800000|2023-05-22 03:40:00|7108.6|7105.3|7107.6|7104.8|7108.6|7105.8|7104.7|7101.8|121
1684727100000|2023-05-22 03:45:00|7106.8|7103|7106.6|7103.8|7107.6|7104.8|7104.5|7101.7|225
1684727400000|2023-05-22 03:50:00|7105.7|7102.8|7096.6|7093.8|7106.6|7103.8|7091.6|7088.7|918
1684727700000|2023-05-22 03:55:00|7095.6|7092.8|7098.6|7095.8|7101.6|7098.8|7095.6|7092.8|253
1684728000000|2023-05-22 04:00:00|7097.7|7094.8|7103.6|7100.8|7103.6|7100.8|7097.6|7093.8|260
1684728300000|2023-05-22 04:05:00|7104.6|7101.7|7113.6|7110.8|7114.6|7111.7|7103.6|7100.7|357
1684728600000|2023-05-22 04:10:00|7112.7|7109.9|7112.6|7109.8|7114.6|7110.8|7111.6|7108.8|104
1684728900000|2023-05-22 04:15:00|7113.6|7110.8|7114.6|7111.8|7116.6|7113.8|7111.6|7108.8|153
1684729200000|2023-05-22 04:20:00|7115.6|7112.8|7116.6|7113.8|7117.6|7114.8|7115.6|7112.8|56
1684729500000|2023-05-22 04:25:00|7117.5|7112.8|7116.6|7113.8|7117.6|7114.8|7115.6|7112.8|38
1684729800000|2023-05-22 04:30:00|7115.6|7112.8|7115.6|7112.8|7117.6|7113.8|7114.7|7111.8|67
1684730100000|2023-05-22 04:35:00|7114.6|7111.8|7113.6|7110.8|7114.6|7111.8|7113.1|7109.8|60
1684730400000|2023-05-22 04:40:00|7112.6|7109.8|7112.6|7109.8|7113.6|7110.8|7112.6|7109.4|43
1684730700000|2023-05-22 04:45:00|7112.1|7108.8|7113.6|7110.8|7114.6|7111.8|7110.5|7107.7|112
1684731000000|2023-05-22 04:50:00|7114.6|7111.8|7116.6|7113.8|7118.6|7115.8|7112.6|7109.8|91
1684731300000|2023-05-22 04:55:00|7115.6|7112.8|7115.6|7112.8|7116.6|7113.8|7113.6|7110.8|64
1684731600000|2023-05-22 05:00:00|7114.6|7111.8|7115.6|7112.8|7115.6|7112.8|7111.6|7108.8|97
1684731900000|2023-05-22 05:05:00|7114.6|7111.8|7111.5|7107.7|7117.5|7113.8|7110.6|7107.7|185
1684732200000|2023-05-22 05:10:00|7110.6|7107.8|7104.6|7101.8|7112.6|7109.7|7104.6|7101.8|176
1684732500000|2023-05-22 05:15:00|7104.5|7101.7|7101.6|7098.8|7105.6|7102.7|7100.6|7097.8|160
1684732800000|2023-05-22 05:20:00|7102.5|7098.7|7113.6|7110.8|7114.6|7111.8|7100.6|7097.3|167
1684733100000|2023-05-22 05:25:00|7114.5|7110.7|7115.6|7112.8|7117.6|7114.8|7113.5|7109.8|119
1684733400000|2023-05-22 05:30:00|7116.4|7113.6|7104.6|7101.8|7116.6|7113.8|7102.6|7098.8|323
1684733700000|2023-05-22 05:35:00|7105.5|7102.7|7109.6|7105.8|7110.6|7107.8|7100.7|7097.9|208
1684734000000|2023-05-22 05:40:00|7108.6|7105.7|7109.6|7106.8|7113.6|7110.8|7106.5|7102.8|117
1684734300000|2023-05-22 05:45:00|7110.5|7106.7|7113.6|7110.8|7114.5|7110.8|7107.6|7104.7|125
1684734600000|2023-05-22 05:50:00|7112.6|7109.8|7110.6|7107.8|7113.5|7109.8|7108.6|7105.7|70
1684734900000|2023-05-22 05:55:00|7111.5|7107.7|7108.6|7105.8|7113.5|7110.2|7102.5|7098.7|165
1684735200000|2023-05-22 06:00:00|7109.6|7106.8|7095.5|7091.7|7111.6|7108.7|7092.6|7089.8|893
1684735500000|2023-05-22 06:05:00|7094.6|7091.8|7085.6|7081.8|7098.6|7095.8|7084.4|7080.7|1159
1684735800000|2023-05-22 06:10:00|7085.5|7082.7|7072.7|7069.9|7085.6|7082.8|7072.7|7068.9|1203
1684736100000|2023-05-22 06:15:00|7072.2|7068.9|7070.7|7067.9|7080.7|7077.9|7067.7|7063.9|644
1684736400000|2023-05-22 06:20:00|7071.6|7067.8|7095.7|7092.9|7096.7|7093.9|7069.8|7066.9|990
1684736700000|2023-05-22 06:25:00|7096.6|7092.8|7086.7|7083.9|7097.7|7094.9|7086.7|7083.8|370
1684737000000|2023-05-22 06:30:00|7087.6|7083.8|7096.7|7093.9|7097.7|7094.8|7084.7|7081.8|304
1684737300000|2023-05-22 06:35:00|7095.7|7092.9|7097.7|7094.9|7098.6|7094.9|7091.7|7088.9|352
1684737600000|2023-05-22 06:40:00|7096.7|7093.9|7082.6|7079.8|7098.7|7095.9|7076.7|7073.9|483
1684737900000|2023-05-22 06:45:00|7082.7|7078.9|7079.6|7076.8|7084.2|7080.9|7074.7|7071.9|512
1684738200000|2023-05-22 06:50:00|7078.7|7075.8|7084.7|7081.9|7088.7|7085.9|7077.7|7074.9|250
1684738500000|2023-05-22 06:55:00|7084.6|7080.8|7081.7|7078.9|7086.7|7083.9|7080.7|7077.9|260
1684738800000|2023-05-22 07:00:00|7082.6|7078.8|7091.7|7088.9|7096.7|7093.9|7076.7|7073.9|880
1684739100000|2023-05-22 07:05:00|7092.7|7087.9|7100.7|7097.9|7102.6|7099.8|7089.6|7086.8|746
1684739400000|2023-05-22 07:10:00|7099.8|7097|7110.6|7107.8|7114.5|7111.7|7098.6|7094.9|811
1684739700000|2023-05-22 07:15:00|7111.5|7107.7|7108.5|7105.7|7113.6|7110.8|7101.5|7097.7|344
1684740000000|2023-05-22 07:20:00|7109.5|7106.6|7120.5|7117.7|7124.6|7121.7|7108.5|7105.7|701
1684740300000|2023-05-22 07:25:00|7121.5|7117.8|7124.5|7121.7|7126.5|7123.7|7115.5|7111.7|638
1684740600000|2023-05-22 07:30:00|7123.5|7120.7|7126.5|7123.7|7130.6|7127.7|7113.5|7110.7|757
1684740900000|2023-05-22 07:35:00|7125.6|7122.7|7138.5|7135.7|7143.6|7140.7|7123.5|7120.7|1369
1684741200000|2023-05-22 07:40:00|7137.6|7134.7|7144.5|7141.7|7147|7143.7|7137.5|7134.7|737
1684741500000|2023-05-22 07:45:00|7144.6|7140.8|7135.5|7132.7|7144.6|7141.8|7134.5|7130.7|558
1684741800000|2023-05-22 07:50:00|7136.4|7133.6|7135.5|7131.7|7146.5|7143.7|7131.5|7128.7|552
1684742100000|2023-05-22 07:55:00|7134.5|7130.8|7136.5|7133.7|7138.6|7135.7|7131.5|7128.7|367
1684742400000|2023-05-22 08:00:00|7138.5|7135.7|7128.5|7125.7|7138.5|7135.7|7121.5|7118.7|769
1684742700000|2023-05-22 08:05:00|7129.5|7126.7|7147.5|7144.7|7154.5|7151.7|7128.5|7125.7|999
1684743000000|2023-05-22 08:10:00|7148.5|7145.7|7142.5|7139.7|7151.5|7148.7|7137.5|7134.7|623
1684743300000|2023-05-22 08:15:00|7143.5|7140.6|7152|7149.2|7153.5|7149.7|7141.5|7138.2|623
1684743600000|2023-05-22 08:20:00|7151.5|7148.7|7151.5|7148.7|7155.5|7152.6|7148.5|7145.7|562
1684743900000|2023-05-22 08:25:00|7150.5|7147.7|7149.5|7146.7|7159.6|7156.6|7144.5|7141.2|1372
1684744200000|2023-05-22 08:30:00|7150.4|7147.6|7164.4|7160.6|7165.4|7162.6|7145.4|7142.6|1258
1684744500000|2023-05-22 08:35:00|7164.3|7161.5|7162.4|7159.6|7178.2|7174.5|7155.4|7152.6|1444
1684744800000|2023-05-22 08:40:00|7163.3|7159.5|7176.4|7173.6|7178.4|7175.6|7163.3|7159.5|687
1684745100000|2023-05-22 08:45:00|7177.3|7174.5|7178.4|7175.6|7189.4|7185.6|7176.4|7172.6|879
1684745400000|2023-05-22 08:50:00|7179.3|7175.5|7168.4|7165.6|7182.4|7179.6|7166.4|7162.8|704
1684745700000|2023-05-22 08:55:00|7168.3|7165.5|7168.4|7165.6|7169.8|7166.6|7159.4|7156.6|705
1684746000000|2023-05-22 09:00:00|7169.3|7165.5|7170.4|7167.6|7171.4|7168.6|7160.4|7156.6|626
1684746300000|2023-05-22 09:05:00|7171.4|7168.1|7167.3|7163.5|7172.4|7169.6|7162.4|7159.1|430
1684746600000|2023-05-22 09:10:00|7166.4|7163.6|7163.4|7160.6|7173.4|7170|7162.4|7159.6|434
1684746900000|2023-05-22 09:15:00|7162.4|7159.6|7178.3|7175.5|7178.4|7175.6|7161.4|7158.6|477
1684747200000|2023-05-22 09:20:00|7178.4|7174.5|7174.4|7170.6|7179.4|7176.6|7173.4|7170.5|271
1684747500000|2023-05-22 09:25:00|7173.4|7171.6|7171.4|7168.6|7175.9|7172.6|7165.4|7162.1|387
1684747800000|2023-05-22 09:30:00|7172.3|7168.5|7162.5|7159.7|7175.4|7172.6|7160.5|7157.6|739
1684748100000|2023-05-22 09:35:00|7163.5|7160.6|7163.5|7160.7|7173.6|7170.8|7161.5|7158.7|465
1684748400000|2023-05-22 09:40:00|7164.4|7160.6|7153.5|7150.7|7164.6|7161.7|7153.5|7150.6|527
1684748700000|2023-05-22 09:45:00|7154.4|7150.6|7161.5|7158.7|7162.4|7159.6|7153.5|7150.6|295
1684749000000|2023-05-22 09:50:00|7162.4|7159.6|7157.5|7154.7|7166.5|7163.7|7155.5|7152.7|252
1684749300000|2023-05-22 09:55:00|7157.4|7153.7|7158.5|7155.7|7160.5|7157.7|7155.5|7151.7|265
1684749600000|2023-05-22 10:00:00|7159.4|7155.6|7158.5|7155.7|7160|7156.7|7143.5|7140.6|662
1684749900000|2023-05-22 10:05:00|7159.5|7156.7|7160.5|7156.7|7164|7160.7|7158.5|7154.7|376
1684750200000|2023-05-22 10:10:00|7159.5|7156.6|7169.5|7166.7|7170.5|7167.2|7151.4|7148.6|399
1684750500000|2023-05-22 10:15:00|7168.6|7165.8|7161.5|7158.7|7170.5|7166.7|7158.5|7155.7|316
1684750800000|2023-05-22 10:20:00|7162.4|7158.6|7168.5|7165.7|7169.5|7165.7|7158.5|7155.7|386
1684751100000|2023-05-22 10:25:00|7169.4|7165.6|7170.5|7166.7|7170.5|7167.7|7165.5|7161.7|172
1684751400000|2023-05-22 10:30:00|7169.5|7166.6|7166.5|7163.7|7174.5|7171.7|7164.5|7161.2|327
1684751700000|2023-05-22 10:35:00|7166.4|7162.7|7168.5|7165.7|7174.5|7171.7|7166.4|7162.7|350
1684752000000|2023-05-22 10:40:00|7169.4|7165.6|7162.5|7159.7|7171.5|7168.7|7160.5|7157.7|261
1684752300000|2023-05-22 10:45:00|7161.5|7158.7|7159.5|7156.7|7162.5|7159.7|7156.5|7153.6|327
1684752600000|2023-05-22 10:50:00|7158.5|7155.7|7170.3|7167.5|7173.4|7170.5|7153.4|7149.7|960
1684752900000|2023-05-22 10:55:00|7171.3|7168.5|7172.3|7169.5|7174.4|7171.5|7168.3|7165.1|388
1684753200000|2023-05-22 11:00:00|7171.4|7168.5|7181.3|7178.5|7181.3|7178.5|7170.3|7167.5|748
1684753500000|2023-05-22 11:05:00|7181.4|7177.6|7186.3|7182.5|7189.3|7186|7178.3|7175.5|737
1684753800000|2023-05-22 11:10:00|7186.4|7183.5|7178.3|7175.5|7187.3|7184.5|7176.3|7173.5|441
1684754100000|2023-05-22 11:15:00|7178.4|7174.6|7178.3|7175.5|7180.8|7177.5|7171.3|7168.5|342
1684754400000|2023-05-22 11:20:00|7179.3|7176.5|7176.3|7172.5|7180.3|7176.6|7174.3|7170.5|199
1684754700000|2023-05-22 11:25:00|7175.3|7172.6|7181.3|7178.5|7182.3|7179.5|7173.3|7170.5|353
1684755000000|2023-05-22 11:30:00|7182.4|7178.6|7188.3|7185.5|7192.8|7189.5|7180.3|7177.5|687
1684755300000|2023-05-22 11:35:00|7187.4|7184.5|7184.3|7181.5|7188.4|7185.5|7182.3|7179.5|409
1684755600000|2023-05-22 11:40:00|7184.4|7180.5|7193.3|7189.5|7194.3|7191|7183.8|7180.5|338
1684755900000|2023-05-22 11:45:00|7192.4|7189.6|7175.5|7172.7|7193.4|7190.5|7172.5|7169.7|1601
1684756200000|2023-05-22 11:50:00|7174.5|7171.7|7183.5|7180.7|7184.5|7181.7|7173.5|7170.6|489
1684756500000|2023-05-22 11:55:00|7182.5|7179.7|7193.5|7190.7|7193.5|7190.7|7182.5|7179.6|470
1684756800000|2023-05-22 12:00:00|7192.5|7189.7|7208.4|7205.6|7214.5|7211.6|7189.5|7186.6|1698
1684757100000|2023-05-22 12:05:00|7209.3|7206.5|7182.5|7179.7|7214.4|7211.6|7181.5|7178.7|1318
1684757400000|2023-05-22 12:10:00|7183.4|7180.6|7180.5|7177.7|7186.9|7183.6|7178.1|7174.8|808
1684757700000|2023-05-22 12:15:00|7179.5|7176.7|7175.5|7171.7|7183.5|7179.8|7174.6|7171.7|718
1684758000000|2023-05-22 12:20:00|7174.6|7171.8|7170.7|7167.9|7178.9|7175.6|7159.8|7156.5|1380
1684758300000|2023-05-22 12:25:00|7170.8|7167|7164.7|7161.9|7170.8|7167.9|7161|7158.2|873
1684758600000|2023-05-22 12:30:00|7165.6|7161.8|7159.7|7156.9|7165.7|7162.9|7152.7|7149.8|868
1684758900000|2023-05-22 12:35:00|7160.7|7157.9|7161.7|7158.9|7165.7|7162.8|7154.9|7152.1|604
1684759200000|2023-05-22 12:40:00|7162.6|7158.8|7154.8|7151|7171.1|7168.3|7149.8|7147|1476
1684759500000|2023-05-22 12:45:00|7153.8|7150.9|7161.7|7158.9|7166.2|7162.9|7151.7|7148.9|1393
1684759800000|2023-05-22 12:50:00|7161.8|7158|7159.7|7156.9|7166.8|7163.9|7154.7|7151.8|904
1684760100000|2023-05-22 12:55:00|7160.6|7156.8|7161.6|7158.8|7165.6|7162.8|7153.7|7150.9|691
1684760400000|2023-05-22 13:00:00|7161.7|7158.9|7184.6|7181.8|7193.1|7190|7156.7|7153.8|3353
1684760700000|2023-05-22 13:05:00|7185.4|7182.6|7201.6|7197.8|7204.6|7201.8|7184.6|7181.8|2647
1684761000000|2023-05-22 13:10:00|7200.6|7198.8|7211.5|7208.7|7213.5|7210.7|7184.6|7180.8|2435
1684761300000|2023-05-22 13:15:00|7211.6|7208.8|7204.6|7201.8|7219.6|7216.7|7201.6|7198.8|2261
1684761600000|2023-05-22 13:20:00|7203.7|7200.9|7188.7|7185.9|7205|7201.8|7183.8|7181|2042
1684761900000|2023-05-22 13:25:00|7187.7|7184.9|7165.7|7162.9|7191.6|7188.3|7164.7|7161.5|2251
1684762200000|2023-05-22 13:30:00|7166.6|7162.8|7159.8|7157|7168.7|7165|7139.8|7137|4072
1684762500000|2023-05-22 13:35:00|7159.9|7156.1|7175.8|7173|7187.9|7185|7156.8|7154|2943
1684762800000|2023-05-22 13:40:00|7176.7|7173.9|7162.8|7159|7180.9|7178|7159.8|7157|1987
1684763100000|2023-05-22 13:45:00|7162.9|7160.1|7143.8|7141|7164.9|7162|7134.9|7132.1|2842
1684763400000|2023-05-22 13:50:00|7144.8|7141.9|7166.8|7163|7171.8|7168.9|7144.7|7141.9|2176
1684763700000|2023-05-22 13:55:00|7166.7|7163.9|7181.7|7177.9|7184.3|7181|7161.8|7158.9|2813
1684764000000|2023-05-22 14:00:00|7182.6|7178.9|7167.8|7165|7188.8|7186|7158.4|7155.1|3163
1684764300000|2023-05-22 14:05:00|7168.7|7164.9|7170.7|7167.9|7184.7|7181.9|7163.7|7160.9|2816
1684764600000|2023-05-22 14:10:00|7169.7|7166.9|7190.7|7187.9|7195.1|7191.9|7167.7|7164.8|3577
1684764900000|2023-05-22 14:15:00|7191.6|7187.8|7192.6|7189.8|7193.7|7190.9|7178.7|7175.8|2044
1684765200000|2023-05-22 14:20:00|7191.7|7188.9|7186.7|7182.9|7194.7|7191.9|7173.7|7170.8|1720
1684765500000|2023-05-22 14:25:00|7185.7|7181.9|7178.7|7175.9|7186.7|7183.9|7172.1|7169.3|2855
1684765800000|2023-05-22 14:30:00|7179.7|7176.9|7191.5|7188.7|7191.7|7188.9|7178.7|7175.8|1298
1684766100000|2023-05-22 14:35:00|7190.7|7187.9|7188.7|7185.9|7206.6|7202.9|7186.7|7183.8|1991
1684766400000|2023-05-22 14:40:00|7187.8|7185|7171.7|7168.9|7187.8|7185|7166.8|7164|2372
1684766700000|2023-05-22 14:45:00|7172.6|7168.8|7160.8|7158|7173.8|7171|7146.8|7143.9|3045
1684767000000|2023-05-22 14:50:00|7160.9|7157.1|7169.7|7165.9|7174.7|7171.9|7155.8|7152.9|2810
1684767300000|2023-05-22 14:55:00|7169.8|7166|7167.7|7163.9|7172.9|7170|7149.8|7146.9|3587
1684767600000|2023-05-22 15:00:00|7167.8|7165|7176.7|7172.9|7177.7|7174.9|7162.7|7159.9|1492
1684767900000|2023-05-22 15:05:00|7175.7|7173.9|7169.8|7166|7185.7|7182.7|7167.8|7164.9|1697
1684768200000|2023-05-22 15:10:00|7168.8|7166.9|7171.8|7168|7179.8|7176.1|7162.8|7159.9|1839
1684768500000|2023-05-22 15:15:00|7170.8|7167.1|7158.8|7156|7176.3|7173|7154.3|7151|1642
1684768800000|2023-05-22 15:20:00|7158|7154.2|7192.7|7189.9|7194.1|7190.9|7153.1|7150.3|3569
1684769100000|2023-05-22 15:25:00|7191.7|7188.9|7199.7|7196.9|7206.7|7203.9|7183.7|7180.8|3193
1684769400000|2023-05-22 15:30:00|7201.5|7197.7|7215.7|7212.9|7227.7|7224.9|7195.7|7192.8|3978
1684769700000|2023-05-22 15:35:00|7217.7|7214.9|7207.6|7203.8|7223.2|7219.9|7206.7|7203.4|2181
1684770000000|2023-05-22 15:40:00|7207.1|7204.8|7201.6|7197.8|7207.7|7204.9|7197.7|7194.9|1551
1684770300000|2023-05-22 15:45:00|7200.7|7197.9|7201.6|7198.8|7203.7|7200.8|7191.7|7188.9|1131
1684770600000|2023-05-22 15:50:00|7202.6|7199.3|7200.6|7197.8|7206.5|7203.7|7195.6|7192.8|778
1684770900000|2023-05-22 15:55:00|7201.5|7198.7|7199.6|7196.8|7212.6|7209.8|7195.8|7192.8|3112
1684771200000|2023-05-22 16:00:00|7199.7|7195.8|7215.6|7212.8|7218.7|7215.8|7198.6|7194.9|1528
1684771500000|2023-05-22 16:05:00|7214.7|7211.8|7207.7|7204.9|7220.6|7217.2|7205.7|7202.8|1307
1684771800000|2023-05-22 16:10:00|7208.6|7205.8|7206.6|7203.8|7212.1|7208.8|7200.6|7197.8|856
1684772100000|2023-05-22 16:15:00|7206.7|7202.8|7195.6|7192.8|7206.7|7203.8|7190.6|7186.9|1213
1684772400000|2023-05-22 16:20:00|7194.8|7192|7182.7|7178.9|7196.7|7193.8|7178.6|7174.9|1392
1684772700000|2023-05-22 16:25:00|7181.7|7178.8|7195.6|7192.8|7197.6|7194.8|7181.6|7178.8|1486
1684773000000|2023-05-22 16:30:00|7196.6|7193.8|7201.7|7197.9|7204.6|7201.7|7191.7|7188.8|1024
1684773300000|2023-05-22 16:35:00|7201.6|7198.8|7206.6|7203.8|7212.6|7208.8|7201.6|7198.5|1098
1684773600000|2023-05-22 16:40:00|7207.6|7204.7|7232.5|7229.7|7237.3|7234|7206.6|7203.8|3006
1684773900000|2023-05-22 16:45:00|7233.4|7230.6|7230.5|7227.7|7233.6|7230.7|7225.6|7222.7|1372
1684774200000|2023-05-22 16:50:00|7230.6|7226.8|7217.5|7214.7|7230.9|7227.7|7216.6|7213.8|982
1684774500000|2023-05-22 16:55:00|7217.6|7214.8|7216.6|7212.8|7224.5|7221.7|7212.5|7208.7|973
1684774800000|2023-05-22 17:00:00|7214.8|7212|7231.5|7228.7|7234.6|7231.7|7212.6|7209.7|1036
1684775100000|2023-05-22 17:05:00|7231.6|7228.8|7236.5|7233.7|7237.6|7234.7|7227.6|7224.3|816
1684775400000|2023-05-22 17:10:00|7237.4|7234.6|7244.6|7240.8|7251.5|7248.7|7235.5|7232.6|4083
1684775700000|2023-05-22 17:15:00|7244.5|7241.7|7246.5|7242.7|7247.5|7244.7|7228.5|7225.7|2110
1684776000000|2023-05-22 17:20:00|7246.4|7243.6|7241.5|7238.7|7247.9|7244.6|7236.5|7233.6|1831
1684776300000|2023-05-22 17:25:00|7241.6|7238.8|7247.6|7243.8|7249.6|7246.8|7241.5|7238.6|1026
1684776600000|2023-05-22 17:30:00|7247.5|7244.7|7242.5|7239.7|7252.6|7249.7|7240.5|7237.7|1337
1684776900000|2023-05-22 17:35:00|7242.6|7239.8|7244.6|7241.8|7247.6|7244.8|7239.5|7236.7|2406
1684777200000|2023-05-22 17:40:00|7244.7|7240.9|7239.6|7236.8|7248.6|7245.8|7236.7|7233.8|797
1684777500000|2023-05-22 17:45:00|7239.7|7235.9|7236.6|7233.8|7239.7|7236.9|7232.6|7229.8|1340
1684777800000|2023-05-22 17:50:00|7235.7|7232.9|7239.6|7236.8|7243.6|7240.8|7232.6|7229.8|2089
1684778100000|2023-05-22 17:55:00|7239.7|7236.9|7234.6|7231.8|7241.6|7238.8|7232.6|7229.8|1054
1684778400000|2023-05-22 18:00:00|7235.6|7231.9|7224.6|7221.8|7235.6|7232.3|7221.6|7218.8|2138
1684778700000|2023-05-22 18:05:00|7223.8|7221|7226.7|7223.9|7229.7|7226.8|7220.7|7217.8|2563
1684779000000|2023-05-22 18:10:00|7226.8|7223|7213.7|7209.9|7226.8|7224|7212.6|7209.8|3413
1684779300000|2023-05-22 18:15:00|7212.6|7209.8|7208.7|7204.9|7219.7|7216.9|7207.7|7204.8|1826
1684779600000|2023-05-22 18:20:00|7207.7|7204.8|7200.7|7196.9|7211.7|7208.9|7200.7|7196.9|2533
1684779900000|2023-05-22 18:25:00|7199.7|7196.8|7200.9|7198.1|7214.7|7211.9|7198.8|7196|8856
1684780200000|2023-05-22 18:30:00|7201|7198.2|7209.8|7206|7210.8|7208|7200.8|7198|2291
1684780500000|2023-05-22 18:35:00|7208.9|7206.1|7208.8|7205|7210.8|7208|7207.8|7204.5|521
1684780800000|2023-05-22 18:40:00|7208.7|7205.9|7212.8|7210|7213.8|7210.9|7207.3|7204|463
1684781100000|2023-05-22 18:45:00|7211.8|7209|7210.7|7207.9|7214.8|7211.9|7209.8|7207|454
1684781400000|2023-05-22 18:50:00|7210.8|7207|7208.8|7206|7212.7|7209.9|7207.9|7205|446
1684781700000|2023-05-22 18:55:00|7207.9|7205.1|7206.8|7204|7207.9|7205.1|7205.7|7202.6|439
1684782000000|2023-05-22 19:00:00|7206.9|7203.1|7206.8|7203|7207.8|7205|7204.8|7202|231
1684782300000|2023-05-22 19:05:00|7206.7|7203.9|7204.7|7201.9|7207.7|7204.9|7203.7|7200.9|234
1684782600000|2023-05-22 19:10:00|7204.8|7202|7202.8|7199|7204.8|7202|7201.7|7198.9|254
1684782900000|2023-05-22 19:15:00|7202.7|7199.9|7206.7|7203.9|7207.7|7204.9|7201.7|7198.9|215
1684783200000|2023-05-22 19:20:00|7206.8|7202.9|7206.8|7203|7207.7|7204.9|7204.7|7201.9|106
1684783500000|2023-05-22 19:25:00|7206.7|7202.9|7204.7|7201.9|7206.8|7203|7203.7|7200.5|182
1684783800000|2023-05-22 19:30:00|7204.8|7202|7206.7|7203.9|7209.7|7206|7203.7|7200.9|263
1684784100000|2023-05-22 19:35:00|7206.8|7203|7204.7|7201.9|7206.8|7204|7202.7|7199.9|283
1684784400000|2023-05-22 19:40:00|7204.8|7202|7198.7|7195.9|7204.8|7202|7195.8|7192.9|490
1684784700000|2023-05-22 19:45:00|7199.8|7197|7198.8|7195|7202.7|7199.9|7195.8|7192.6|325
1684785000000|2023-05-22 19:50:00|7198.7|7195.9|7200.7|7197.9|7204.2|7200.9|7193.9|7191.1|953
1684785300000|2023-05-22 19:55:00|7200.8|7196.9|7203.7|7200.9|7204.8|7201.9|7197.7|7194.9|374
1684785600000|2023-05-22 20:00:00|7202.8|7200|7205.7|7202.9|7205.7|7202.9|7200.7|7197.9|333
1684785900000|2023-05-22 20:05:00|7205.8|7203|7210.7|7207.9|7211.7|7208.9|7205.7|7202.9|205
1684786200000|2023-05-22 20:10:00|7210.8|7207|7212.7|7209.9|7214.7|7211.9|7210.7|7207|246
1684786500000|2023-05-22 20:15:00|7213.7|7209.1|7210.7|7207.9|7214.7|7211.9|7210.7|7207.9|646
1684786800000|2023-05-22 20:20:00|7210.6|7207.8|7212.6|7209.8|7213.7|7210.8|7210.6|7207.8|63
1684787100000|2023-05-22 20:25:00|7212.7|7208.9|7212.5|7209.7|7213.7|7210.8|7211.7|7208.8|46
1684787400000|2023-05-22 20:30:00|7212.6|7209.8|7211.6|7208.8|7214.6|7211.7|7208.7|7205.4|143
1684787700000|2023-05-22 20:35:00|7211.7|7207.9|7211.6|7208.8|7212.7|7209.8|7210.6|7207.7|40
1684788000000|2023-05-22 20:40:00|7212.5|7208.7|7213.6|7210.8|7213.7|7210.8|7212.5|7208.7|111
1684788300000|2023-05-22 20:45:00|7212.7|7209.8|7212.6|7209.8|7213.6|7209.9|7210.6|7207.3|141
1684788600000|2023-05-22 20:50:00|7213.5|7209.7|7214.6|7211.8|7214.6|7211.8|7211.6|7207.8|285
1684788900000|2023-05-22 20:55:00|7213.6|7210.8|7211.6|7207.8|7214.6|7211.8|7210.6|7207.8|146
1684792800000|2023-05-22 22:00:00|7209.6|7205.8|7212.6|7209.8|7213.8|7210.5|7207.6|7204.8|108
1684793100000|2023-05-22 22:05:00|7213.4|7210.6|7214.6|7210.8|7214.6|7211.8|7213.4|7210.6|23
1684793400000|2023-05-22 22:10:00|7215.4|7211.8|7214.6|7211.8|7215.5|7211.8|7214.5|7210.8|21
1684793700000|2023-05-22 22:15:00|7213.6|7210.8|7214.6|7210.8|7216.6|7211.8|7212.6|7208.5|22
1684794000000|2023-05-22 22:20:00|7215.5|7211.8|7215.6|7212.8|7216.5|7213.6|7215.4|7211.7|19
1684794300000|2023-05-22 22:25:00|7216.5|7212.7|7214.6|7211.8|7216.6|7213.7|7214.6|7210.8|29
1684794600000|2023-05-22 22:30:00|7215.5|7210.8|7219.5|7216.7|7219.5|7216.7|7214.6|7210.8|48
1684794900000|2023-05-22 22:35:00|7219.6|7216.8|7221.6|7218.8|7221.6|7218.8|7219.6|7216.4|65
1684795200000|2023-05-22 22:40:00|7221.5|7217.8|7221.6|7217.8|7221.6|7218.8|7219.7|7216.8|57
1684795500000|2023-05-22 22:45:00|7221.5|7218.7|7221.6|7217.8|7221.6|7218.8|7219.6|7216.8|40
1684795800000|2023-05-22 22:50:00|7221.5|7218.7|7225.5|7222.7|7225.6|7222.7|7221.5|7218.7|79
1684796100000|2023-05-22 22:55:00|7224.5|7221.7|7222.5|7219.7|7224.5|7221.7|7222.5|7219.7|77
1684796400000|2023-05-22 23:00:00|7222.6|7219.8|7223.6|7220.8|7224.6|7221.7|7218.3|7214.8|114
1684796700000|2023-05-22 23:05:00|7224.5|7221.7|7226.5|7222.7|7226.6|7223.7|7223.5|7219.7|52
1684797000000|2023-05-22 23:10:00|7225.6|7222.8|7225.5|7221.7|7227.5|7224.2|7224.5|7221.7|52
1684797300000|2023-05-22 23:15:00|7225.6|7221.8|7235.6|7231.8|7238.5|7235.5|7225.5|7221.7|293
1684797600000|2023-05-22 23:20:00|7234.6|7231.7|7236.6|7232.8|7239.6|7236.7|7234.6|7231.7|68
1684797900000|2023-05-22 23:25:00|7237.5|7233.7|7234.6|7231.8|7237.6|7234.7|7234.6|7231.8|48
1684798200000|2023-05-22 23:30:00|7234.5|7231.7|7232.6|7228.8|7234.6|7231.7|7232.5|7228.8|52
1684798500000|2023-05-22 23:35:00|7232.5|7229.7|7233.6|7229.8|7233.6|7230.7|7231.7|7228.7|29
1684798800000|2023-05-22 23:40:00|7232.6|7229.7|7233.5|7230.7|7233.6|7230.8|7231.6|7228.7|26
1684799100000|2023-05-22 23:45:00|7233.6|7229.8|7231.6|7228.8|7233.6|7230.7|7231.6|7228.7|30
1684799400000|2023-05-22 23:50:00|7232.5|7229.7|7231.6|7228.8|7233|7229.7|7231.5|7227.7|51
1684799700000|2023-05-22 23:55:00|7231.5|7228.7|7233.6|7229.8|7235|7231.7|7231.5|7228.7|63
1684800000000|2023-05-23 00:00:00|7233.7|7229.9|7223.5|7220.7|7234.6|7231.7|7222.5|7219.7|604
1684800300000|2023-05-23 00:05:00|7223.6|7219.8|7220.5|7217.7|7229.5|7226.7|7218.5|7215.7|224
1684800600000|2023-05-23 00:10:00|7220.6|7216.8|7224.5|7221.7|7225.6|7222.7|7219.5|7216.7|108
1684800900000|2023-05-23 00:15:00|7225.5|7222.7|7232.5|7229.7|7233.5|7229.8|7225.5|7222.7|100
1684801200000|2023-05-23 00:20:00|7232.6|7228.8|7227.5|7224.7|7232.6|7229.7|7227.5|7224.7|177
1684801500000|2023-05-23 00:25:00|7226.5|7223.7|7226.5|7223.7|7227.6|7224.7|7226.5|7222.7|45
1684801800000|2023-05-23 00:30:00|7226.6|7222.8|7222.5|7219.7|7227.6|7224.7|7222.5|7219.7|91
1684802100000|2023-05-23 00:35:00|7222.4|7219.6|7224.5|7221.7|7224.5|7221.7|7219.5|7216.7|78
1684802400000|2023-05-23 00:40:00|7225.5|7222.7|7227.5|7224.7|7227.5|7224.7|7225.5|7222.7|67
1684802700000|2023-05-23 00:45:00|7227.6|7224.8|7230.5|7227.7|7234.6|7231.7|7227.6|7224.8|128
1684803000000|2023-05-23 00:50:00|7229.5|7226.7|7227.5|7223.7|7229.5|7226.7|7225.5|7222.6|42
1684803300000|2023-05-23 00:55:00|7227.6|7223.8|7227.5|7224.7|7228.6|7224.8|7224.5|7221.7|97
1684803600000|2023-05-23 01:00:00|7227.6|7223.8|7223.5|7220.7|7233.6|7230.6|7218.5|7215.6|455
1684803900000|2023-05-23 01:05:00|7223.6|7219.8|7234.5|7231.7|7236.6|7233.7|7222.9|7219.6|277
1684804200000|2023-05-23 01:10:00|7234.6|7230.8|7244.4|7241.6|7244.4|7241.6|7233.4|7229.7|679
1684804500000|2023-05-23 01:15:00|7244.5|7241.7|7241.5|7237.7|7244.6|7241.7|7235.5|7232.7|220
1684804800000|2023-05-23 01:20:00|7241.6|7237.8|7245.5|7242.7|7251.4|7248.6|7240.5|7237.7|385
1684805100000|2023-05-23 01:25:00|7246.4|7243.6|7250.5|7247.7|7250.5|7247.7|7238.5|7235.7|329
1684805400000|2023-05-23 01:30:00|7251.4|7247.6|7248.4|7245.6|7257.5|7254.7|7246.5|7243.6|540
1684805700000|2023-05-23 01:35:00|7248.5|7245.7|7257.6|7253.8|7258.6|7255.7|7247.4|7243.7|386
1684806000000|2023-05-23 01:40:00|7257.5|7254.7|7254.5|7251.7|7258.6|7255.7|7253.5|7250.6|327
1684806300000|2023-05-23 01:45:00|7253.7|7250.9|7257.5|7254.7|7258.4|7254.7|7249.5|7246.6|487
1684806600000|2023-05-23 01:50:00|7258.4|7255.6|7249.5|7246.7|7262.4|7258.7|7249.4|7246.3|508
1684806900000|2023-05-23 01:55:00|7249.4|7246.6|7241.6|7238.8|7249.5|7246.6|7241.5|7238.6|189
1684807200000|2023-05-23 02:00:00|7241.5|7238.7|7240.5|7237.7|7243.5|7240.7|7236.5|7233.6|205
1684807500000|2023-05-23 02:05:00|7239.7|7236.9|7244.5|7241.7|7244.6|7241.7|7236.5|7233.6|193
1684807800000|2023-05-23 02:10:00|7244.6|7240.8|7245.5|7242.7|7247.6|7244.7|7242.5|7239.7|127
1684808100000|2023-05-23 02:15:00|7246.4|7243.6|7242.5|7239.7|7246.5|7243.7|7241.5|7238.7|108
1684808400000|2023-05-23 02:20:00|7242.6|7238.8|7240.5|7237.7|7242.6|7239.7|7239.5|7236.6|69
1684808700000|2023-05-23 02:25:00|7239.6|7236.8|7239.5|7236.7|7241.6|7238.7|7238.4|7235.6|145
1684809000000|2023-05-23 02:30:00|7238.5|7235.7|7235.5|7232.7|7240.5|7237.7|7235.4|7232.2|194
1684809300000|2023-05-23 02:35:00|7235.4|7232.6|7236.5|7233.7|7240.4|7236.7|7234.5|7231.7|147
1684809600000|2023-05-23 02:40:00|7236.4|7233.6|7232.5|7229.7|7242.6|7239.7|7230.6|7227.8|258
1684809900000|2023-05-23 02:45:00|7232.4|7229.6|7235.5|7232.7|7236.5|7233.7|7231.4|7228.6|222
1684810200000|2023-05-23 02:50:00|7236.4|7232.6|7243.5|7240.7|7243.6|7240.7|7236.3|7232.6|189
1684810500000|2023-05-23 02:55:00|7244.4|7241.6|7248.5|7245.7|7249.4|7245.7|7242.5|7239.6|169
1684810800000|2023-05-23 03:00:00|7249.4|7245.6|7241.5|7238.7|7249.4|7245.7|7239.5|7236.6|98
1684811100000|2023-05-23 03:05:00|7241.4|7238.6|7240.5|7237.7|7241.5|7238.7|7235.4|7231.8|153
1684811400000|2023-05-23 03:10:00|7240.4|7237.6|7234.5|7231.7|7240.4|7237.6|7234.5|7231.6|93
1684811700000|2023-05-23 03:15:00|7235.4|7231.6|7236.5|7232.7|7239.6|7236.7|7234.5|7231.6|111
1684812000000|2023-05-23 03:20:00|7236.4|7232.6|7234.4|7231.6|7237.5|7234.7|7233.5|7230.6|121
1684812300000|2023-05-23 03:25:00|7234.5|7231.7|7235.5|7232.7|7239.9|7236.7|7233.3|7229.6|228
1684812600000|2023-05-23 03:30:00|7234.5|7231.7|7236.5|7233.7|7237.5|7233.8|7232.5|7229.6|99
1684812900000|2023-05-23 03:35:00|7236.6|7232.7|7234.5|7231.7|7237.5|7234.7|7233.5|7230.6|40
1684813200000|2023-05-23 03:40:00|7233.5|7230.7|7232.5|7229.7|7237.4|7233.7|7232.5|7229.7|65
1684813500000|2023-05-23 03:45:00|7231.6|7228.8|7229.5|7226.7|7233.4|7230.1|7228.5|7225.2|254
1684813800000|2023-05-23 03:50:00|7228.6|7225.8|7233.5|7230.7|7234.6|7231.7|7228.6|7225.7|62
1684814100000|2023-05-23 03:55:00|7233.4|7230.6|7234.5|7231.7|7234.6|7231.7|7232.5|7229.6|41
1684814400000|2023-05-23 04:00:00|7233.5|7230.7|7230.5|7227.7|7236.4|7233.6|7230.5|7227.6|83
1684814700000|2023-05-23 04:05:00|7230.6|7226.8|7232.4|7228.6|7232.6|7229.7|7230.3|7226.6|41
1684815000000|2023-05-23 04:10:00|7232.5|7229.6|7232.5|7229.7|7233.4|7230.5|7231|7227.7|63
1684815300000|2023-05-23 04:15:00|7231.6|7228.8|7233.5|7230.7|7235.4|7231.7|7231.5|7228.6|82
1684815600000|2023-05-23 04:20:00|7233.4|7230.6|7233.5|7230.7|7233.5|7230.7|7231.5|7228.7|28
1684815900000|2023-05-23 04:25:00|7232.5|7229.7|7230.5|7227.7|7233|7230.2|7230.5|7227.6|48
1684816200000|2023-05-23 04:30:00|7231.5|7227.6|7225.5|7222.7|7231.5|7228.7|7224.6|7221.7|152
1684816500000|2023-05-23 04:35:00|7225|7221.7|7222.5|7219.7|7226.5|7223.7|7222.3|7219.2|138
1684816800000|2023-05-23 04:40:00|7223.5|7220.7|7224.5|7220.7|7224.5|7221.7|7222|7218.7|116
1684817100000|2023-05-23 04:45:00|7223.5|7220.6|7218.3|7215.5|7224.4|7220.7|7216.5|7213.6|124
1684817400000|2023-05-23 04:50:00|7218.5|7215.7|7220.5|7217.7|7221.5|7218.6|7217.5|7214.6|78
1684817700000|2023-05-23 04:55:00|7221.5|7218.7|7220.5|7217.7|7222|7218.7|7219.5|7216.6|46
1684818000000|2023-05-23 05:00:00|7221.4|7217.6|7221.5|7218.7|7223.5|7220.7|7220.5|7217.6|101
1684818300000|2023-05-23 05:05:00|7222.5|7219.7|7224.5|7221.7|7225.5|7222.7|7220.5|7217.7|88
1684818600000|2023-05-23 05:10:00|7223.5|7220.7|7222.5|7219.7|7223.5|7220.7|7220.5|7217.7|96
1684818900000|2023-05-23 05:15:00|7223.4|7218.7|7222.5|7219.7|7223.5|7220.7|7221.5|7218.6|50
1684819200000|2023-05-23 05:20:00|7223.5|7220.7|7224.5|7221.7|7228.5|7225.7|7223.5|7219.7|190
1684819500000|2023-05-23 05:25:00|7225.4|7221.6|7229.5|7225.7|7229.5|7226.7|7225.4|7221.6|94
1684819800000|2023-05-23 05:30:00|7228.6|7225.8|7222.5|7219.7|7228.6|7225.8|7217.5|7214.2|332
1684820100000|2023-05-23 05:35:00|7223.3|7220.5|7216.5|7213.7|7230.5|7227.7|7216.5|7213.6|232
1684820400000|2023-05-23 05:40:00|7217.4|7212.7|7216.5|7213.7|7220.5|7216.7|7212.5|7209.3|335
1684820700000|2023-05-23 05:45:00|7217.5|7212.7|7225.5|7222.7|7226.5|7223.7|7217.5|7212.7|214
1684821000000|2023-05-23 05:50:00|7226.4|7222.6|7229.5|7226.7|7238.5|7235.7|7225.5|7222.6|401
1684821300000|2023-05-23 05:55:00|7230.4|7226.6|7231.4|7228.6|7233.5|7230.1|7227.4|7224.6|147
1684821600000|2023-05-23 06:00:00|7231.5|7227.7|7231.4|7228.6|7236.5|7233.6|7225.4|7222.6|292
1684821900000|2023-05-23 06:05:00|7232.3|7229.5|7231.5|7227.7|7235.4|7231.6|7226.4|7223.6|168
1684822200000|2023-05-23 06:10:00|7230.4|7227.6|7232.5|7228.7|7235.5|7232.7|7228.4|7225.6|138
1684822500000|2023-05-23 06:15:00|7232.4|7229.6|7241.4|7238.6|7244.5|7241.6|7232.4|7229.6|409
1684822800000|2023-05-23 06:20:00|7240.4|7237.6|7238.4|7235.6|7241.4|7237.6|7237.4|7234.6|175
1684823100000|2023-05-23 06:25:00|7239.4|7236.1|7241.4|7238.6|7242.5|7239.6|7237.4|7233.6|155
1684823400000|2023-05-23 06:30:00|7242.3|7239.5|7234.4|7231.6|7242.9|7239.6|7232.4|7229.6|488
1684823700000|2023-05-23 06:35:00|7233.5|7230.6|7224.4|7221.6|7234.4|7230.7|7223.4|7220.6|448
1684824000000|2023-05-23 06:40:00|7225.4|7222.6|7226.4|7223.6|7226.5|7223.6|7220.4|7217.1|339
1684824300000|2023-05-23 06:45:00|7226.5|7222.7|7214.4|7211.6|7229.9|7226.6|7213.4|7210.6|398
1684824600000|2023-05-23 06:50:00|7215.3|7212.5|7211.4|7208.6|7219.9|7216.6|7210.4|7207.6|344
1684824900000|2023-05-23 06:55:00|7211.5|7208.7|7213.5|7210.7|7217.5|7214.6|7208.5|7205.7|607
1684825200000|2023-05-23 07:00:00|7213.4|7210.6|7214.5|7210.7|7217.4|7214.6|7207.4|7204.6|666
1684825500000|2023-05-23 07:05:00|7214.4|7211.6|7207.4|7204.6|7215.4|7212.6|7201.4|7198.6|1026
1684825800000|2023-05-23 07:10:00|7206.5|7203.7|7209.4|7206.6|7212.5|7209.6|7203.5|7200.2|478
1684826100000|2023-05-23 07:15:00|7210.4|7207.1|7205.4|7202.6|7210.4|7207.1|7196.4|7193.6|934
1684826400000|2023-05-23 07:20:00|7204.5|7201.6|7204.4|7201.6|7208.4|7205.1|7200.3|7196.6|394
1684826700000|2023-05-23 07:25:00|7205.4|7202.6|7201.4|7198.6|7208.4|7205.6|7200.4|7197.6|391
1684827000000|2023-05-23 07:30:00|7200.4|7196.6|7198.4|7195.6|7206.5|7203.6|7193.4|7189.7|806
1684827300000|2023-05-23 07:35:00|7197.5|7194.7|7200.4|7197.6|7203.5|7199.7|7192.6|7189.6|589
1684827600000|2023-05-23 07:40:00|7199.6|7196.8|7193.4|7190.6|7206.5|7203.6|7191.6|7188.7|672
1684827900000|2023-05-23 07:45:00|7192.6|7189.8|7185.4|7182.6|7194.9|7191.7|7182.4|7179.5|1068
1684828200000|2023-05-23 07:50:00|7186.4|7183.1|7182.3|7178.5|7187.4|7184.6|7178.4|7175.5|632
1684828500000|2023-05-23 07:55:00|7182.4|7179.6|7179.5|7176.7|7186.4|7182.6|7171.4|7168.6|1204
1684828800000|2023-05-23 08:00:00|7180.5|7177.6|7179.5|7175.7|7187.5|7184.6|7172.4|7168.7|1727
1684829100000|2023-05-23 08:05:00|7178.5|7174.7|7189.5|7185.7|7191.5|7188.6|7175.4|7172.6|2453
1684829400000|2023-05-23 08:10:00|7189.4|7186.6|7182.4|7178.6|7194.3|7191.5|7177.5|7174.7|1388
1684829700000|2023-05-23 08:15:00|7182.5|7178.7|7197.4|7194.6|7199.5|7196.6|7179.4|7176.6|1018
1684830000000|2023-05-23 08:20:00|7196.6|7193.8|7200.4|7197.6|7207.5|7204.7|7192.4|7189.6|1102
1684830300000|2023-05-23 08:25:00|7199.6|7196.8|7202.4|7199.6|7204.4|7201.6|7193.4|7190.5|1460
1684830600000|2023-05-23 08:30:00|7203.4|7200.6|7193.4|7190.6|7205.3|7202.5|7190.4|7187.1|1332
1684830900000|2023-05-23 08:35:00|7194.3|7190.5|7188.4|7185.6|7195.5|7192.6|7183.4|7180.6|949
1684831200000|2023-05-23 08:40:00|7188.5|7184.7|7196.4|7193.6|7197.5|7194.6|7187.3|7184.1|443
1684831500000|2023-05-23 08:45:00|7196.3|7193.5|7193.4|7190.6|7199.5|7196.6|7193.4|7190.5|627
1684831800000|2023-05-23 08:50:00|7192.4|7189.6|7187.4|7184.6|7196.8|7193.6|7183.4|7180.5|591
1684832100000|2023-05-23 08:55:00|7188.4|7185.6|7181.4|7178.6|7188.5|7185.6|7180.4|7177.6|471
1684832400000|2023-05-23 09:00:00|7181.5|7177.7|7181.4|7178.6|7188.5|7185.6|7178.4|7174.7|464
1684832700000|2023-05-23 09:05:00|7181.3|7178.5|7185.4|7182.6|7187.9|7184.6|7179.4|7176.1|299
1684833000000|2023-05-23 09:10:00|7186.3|7183.5|7199.4|7196.6|7202.5|7199.7|7184.4|7181.6|670
1684833300000|2023-05-23 09:15:00|7199.6|7196.8|7203.4|7200.6|7206.2|7203.4|7199.4|7196.5|423
1684833600000|2023-05-23 09:20:00|7202.6|7199.8|7200.4|7197.6|7204.5|7201.6|7191.4|7188.6|544
1684833900000|2023-05-23 09:25:00|7201.2|7198.4|7202.4|7198.6|7205.5|7202.6|7198.4|7195.6|505
1684834200000|2023-05-23 09:30:00|7202.3|7199.5|7205.4|7202.6|7208.5|7205.6|7201.4|7197.7|351
1684834500000|2023-05-23 09:35:00|7205.5|7202.7|7209.5|7205.7|7209.9|7206.6|7204.4|7201.6|292
1684834800000|2023-05-23 09:40:00|7209.4|7206.6|7199.3|7196.5|7211.5|7208.6|7198.5|7195.6|371
1684835100000|2023-05-23 09:45:00|7199.4|7196.6|7197.6|7194.8|7203.9|7200.6|7194.6|7190.8|1359
1684835400000|2023-05-23 09:50:00|7196.7|7193.9|7201.6|7197.8|7203.6|7199.8|7196.6|7193.7|262
1684835700000|2023-05-23 09:55:00|7200.6|7198.7|7209.6|7206.8|7209.6|7206.8|7200.6|7197.7|474
1684836000000|2023-05-23 10:00:00|7208.6|7205.8|7201.1|7198.3|7209.6|7206.8|7197.6|7194.8|854
1684836300000|2023-05-23 10:05:00|7201.6|7198.8|7202.6|7198.8|7212.6|7209.8|7196.5|7192.8|572
1684836600000|2023-05-23 10:10:00|7201.7|7198.9|7207.6|7203.8|7210.6|7207.8|7198.5|7195.7|453
1684836900000|2023-05-23 10:15:00|7206.6|7203.9|7206.5|7203.7|7212.6|7209.7|7204.5|7201.7|406
1684837200000|2023-05-23 10:20:00|7206.6|7203.8|7218.5|7215.7|7218.6|7215.8|7205.5|7202.7|416
1684837500000|2023-05-23 10:25:00|7217.6|7214.8|7223.5|7220.7|7223.6|7220.7|7212.5|7209.7|587
1684837800000|2023-05-23 10:30:00|7223.6|7219.8|7234.5|7231.7|7236.6|7232.8|7218.5|7214.8|1122
1684838100000|2023-05-23 10:35:00|7235.5|7232.7|7249.5|7246.7|7251.6|7248.8|7235.5|7232.7|1718
1684838400000|2023-05-23 10:40:00|7249.6|7245.8|7248.5|7245.7|7249.6|7246.7|7243.5|7240.7|559
1684838700000|2023-05-23 10:45:00|7249.5|7247.7|7273.4|7270.6|7278.4|7275.3|7248.5|7247.7|2622
1684839000000|2023-05-23 10:50:00|7273.5|7269.7|7264.5|7261.7|7274.5|7271.6|7261.4|7258.6|849
1684839300000|2023-05-23 10:55:00|7265.5|7262.7|7264.5|7261.7|7267.6|7264.7|7263.5|7260.7|419
1684839600000|2023-05-23 11:00:00|7263.5|7260.7|7255.7|7252.9|7266.6|7263.8|7253.7|7250.9|842
1684839900000|2023-05-23 11:05:00|7255.8|7252|7255.7|7252.9|7256.7|7253.9|7246.9|7244.1|970
1684840200000|2023-05-23 11:10:00|7254.7|7251.9|7256.7|7253.9|7259.8|7256.9|7251.6|7248.8|446
1684840500000|2023-05-23 11:15:00|7256.5|7253.7|7266.6|7263.8|7266.7|7263.9|7254.7|7251.8|414
1684840800000|2023-05-23 11:20:00|7268.3|7265.5|7262.7|7259.9|7273.7|7270.9|7262.3|7259|723
1684841100000|2023-05-23 11:25:00|7263.5|7260.7|7272.7|7269.9|7274.5|7271.2|7263.5|7260.4|546
1684841400000|2023-05-23 11:30:00|7273.7|7270.8|7276.6|7273.8|7279.6|7276|7270.7|7267.9|911
1684841700000|2023-05-23 11:35:00|7276.7|7273.9|7277.7|7274.9|7284.6|7281.7|7275.7|7272.8|517
1684842000000|2023-05-23 11:40:00|7278.5|7275.7|7266.7|7263.9|7280|7276.9|7266.6|7263.8|635
1684842300000|2023-05-23 11:45:00|7267.7|7264.9|7268.7|7265.9|7276.8|7274|7266.8|7263.8|555
1684842600000|2023-05-23 11:50:00|7268.6|7265.8|7278.8|7275|7279.2|7275.9|7266.8|7263.9|540
1684842900000|2023-05-23 11:55:00|7278.7|7274.9|7283.6|7280.8|7287.1|7283.9|7277.7|7274.8|1046
1684843200000|2023-05-23 12:00:00|7283.5|7280.7|7297.5|7294.7|7302.6|7299.7|7283.5|7279.8|1494
1684843500000|2023-05-23 12:05:00|7296.6|7293.8|7296.5|7293.7|7302.6|7299.8|7291.5|7288.6|908
1684843800000|2023-05-23 12:10:00|7297.4|7293.6|7295.5|7292.7|7299.5|7296.7|7289.5|7285.8|1809
1684844100000|2023-05-23 12:15:00|7296.4|7293.6|7310.4|7307.6|7316.4|7312.6|7296.4|7292.6|2500
1684844400000|2023-05-23 12:20:00|7311.3|7307.5|7305.5|7302.7|7315.4|7312.6|7302.4|7299.6|952
1684844700000|2023-05-23 12:25:00|7306.4|7302.6|7310.5|7307.7|7313.4|7310.6|7302.4|7299.6|705
1684845000000|2023-05-23 12:30:00|7311.4|7307.6|7306.6|7302.8|7313.5|7310.7|7303.5|7300.6|902
1684845300000|2023-05-23 12:35:00|7306.5|7303.7|7304.5|7301.7|7309.6|7306.7|7300.5|7297.7|1160
1684845600000|2023-05-23 12:40:00|7303.7|7300.9|7308.5|7305.7|7310.6|7307.8|7303.5|7299.8|1196
1684845900000|2023-05-23 12:45:00|7308.6|7304.8|7306.5|7303.7|7309.6|7306.7|7303.5|7300.7|661
1684846200000|2023-05-23 12:50:00|7305.7|7302.9|7302.5|7299.7|7310.6|7307.7|7299.5|7296.7|2885
1684846500000|2023-05-23 12:55:00|7302.6|7298.8|7304.6|7300.8|7305.7|7302.9|7299.8|7297|1597
1684846800000|2023-05-23 13:00:00|7303.7|7300.9|7296.6|7292.8|7310.7|7307.8|7288.8|7285.8|3874
1684847100000|2023-05-23 13:05:00|7296.7|7292.9|7285.7|7282.9|7303.6|7300.7|7281.6|7278.8|2233
1684847400000|2023-05-23 13:10:00|7284.7|7281.9|7278.7|7275.9|7289.6|7286.8|7274.7|7271|2503
1684847700000|2023-05-23 13:15:00|7278.8|7275|7284.7|7281.9|7285.7|7282.9|7272.3|7269|2307
1684848000000|2023-05-23 13:20:00|7283.8|7281|7282.6|7279.8|7284.7|7281.8|7272.6|7269.4|1563
1684848300000|2023-05-23 13:25:00|7282.5|7279.7|7284.7|7281.9|7288.6|7285.8|7275.6|7272.8|2389
1684848600000|2023-05-23 13:30:00|7283.8|7281|7281.5|7278.7|7285.6|7281.9|7269.6|7266.7|2489
1684848900000|2023-05-23 13:35:00|7281.7|7278.9|7269.7|7266.9|7284.6|7281.7|7266.3|7263|1612
1684849200000|2023-05-23 13:40:00|7270.5|7267.7|7276.7|7273.9|7278.7|7275.8|7267.7|7264.8|1420
1684849500000|2023-05-23 13:45:00|7275.8|7273|7315.5|7312.7|7315.5|7312.7|7269.1|7265.8|4478
1684849800000|2023-05-23 13:50:00|7317.3|7313.5|7331.5|7328.7|7344.5|7341.7|7314.5|7311.6|5544
1684850100000|2023-05-23 13:55:00|7332.4|7329.6|7351.4|7347.6|7354.4|7351.6|7322.4|7319.6|4905
1684850400000|2023-05-23 14:00:00|7351.3|7348.5|7348.3|7344.5|7375.3|7372.5|7347.3|7343.6|8363
1684850700000|2023-05-23 14:05:00|7347.4|7344.6|7335.5|7332.7|7348.3|7345.5|7324.7|7321.8|4015
1684851000000|2023-05-23 14:10:00|7334.7|7331.9|7332.4|7328.6|7342.4|7338.7|7322.6|7319.6|2317
1684851300000|2023-05-23 14:15:00|7331.5|7328.7|7321.5|7318.7|7331.5|7328.7|7297.5|7294.7|4238
1684851600000|2023-05-23 14:20:00|7322.3|7319.5|7321.4|7318.6|7326.3|7323.5|7315.5|7312.6|2949
1684851900000|2023-05-23 14:25:00|7322.4|7319.6|7319.4|7315.6|7328.5|7325.6|7312.4|7309.6|1971
1684852200000|2023-05-23 14:30:00|7319.5|7315.7|7323.4|7319.6|7334.5|7330.8|7316.4|7313.6|2683
1684852500000|2023-05-23 14:35:00|7324.5|7320.6|7319.4|7315.6|7338.6|7335.7|7311.7|7308.8|3162
1684852800000|2023-05-23 14:40:00|7318.5|7315.7|7315.7|7311.9|7335.5|7332.7|7313.8|7310.9|7983
1684853100000|2023-05-23 14:45:00|7314.8|7312|7305.8|7303|7318.7|7315.9|7299.8|7297|6804
1684853400000|2023-05-23 14:50:00|7305.9|7302.1|7306.9|7303.1|7312.8|7310|7300.7|7297.9|2545
1684853700000|2023-05-23 14:55:00|7306.8|7304|7307.8|7305|7310.2|7306.9|7295|7292.1|4348
1684854000000|2023-05-23 15:00:00|7306.8|7304|7300|7297.2|7313.8|7310.5|7297.9|7295.1|3201
1684854300000|2023-05-23 15:05:00|7301|7298.2|7314|7311.2|7315|7312.2|7299.2|7296.4|3556
1684854600000|2023-05-23 15:10:00|7313.9|7311.1|7329.8|7327|7333.9|7331.1|7312|7309.1|2664
1684854900000|2023-05-23 15:15:00|7329|7326.2|7321.9|7319.1|7338.9|7336.1|7319|7316.2|2368
1684855200000|2023-05-23 15:20:00|7322.8|7319|7313.9|7310.1|7326|7323.1|7305.9|7302.3|1917
1684855500000|2023-05-23 15:25:00|7314|7311.1|7323.8|7321|7328.1|7325.2|7304.9|7301.3|2791
1684855800000|2023-05-23 15:30:00|7323.9|7321.1|7325.8|7323|7332.9|7329.8|7319|7316.2|1567
1684856100000|2023-05-23 15:35:00|7326.8|7324|7344.8|7342|7345.9|7343|7321|7318|1780
1684856400000|2023-05-23 15:40:00|7344.9|7341.1|7347.7|7344.9|7350.3|7347|7340.8|7338|2736
1684856700000|2023-05-23 15:45:00|7347.8|7345|7347.8|7345|7350.8|7347.9|7341.6|7337.9|1016
1684857000000|2023-05-23 15:50:00|7347.7|7344.9|7343.6|7340.8|7348.8|7345.9|7335.8|7332.9|3079
1684857300000|2023-05-23 15:55:00|7343.7|7340.9|7336.8|7334|7343.8|7341|7334.8|7332|1443
1684857600000|2023-05-23 16:00:00|7336.9|7334.1|7338.8|7336|7342.6|7339.8|7334.7|7331|1965
1684857900000|2023-05-23 16:05:00|7338|7335.2|7336.8|7334|7338.9|7336|7326.9|7324|1252
1684858200000|2023-05-23 16:10:00|7337.7|7333.9|7333.8|7330|7340.8|7338|7330.7|7327|2235
1684858500000|2023-05-23 16:15:00|7332.8|7329.1|7331.7|7327.9|7335.8|7332.9|7327.7|7324.9|932
1684858800000|2023-05-23 16:20:00|7330.8|7328|7331.7|7328.9|7335.8|7332.9|7327.7|7324.9|722
1684859100000|2023-05-23 16:25:00|7331.8|7329|7332.8|7330|7333.8|7331|7323.8|7321|900
1684859400000|2023-05-23 16:30:00|7332.7|7329.9|7335.8|7333|7342.8|7340|7332.7|7329.9|1143
1684859700000|2023-05-23 16:35:00|7336.8|7333.5|7324.7|7321.9|7338.8|7336|7322.9|7319.9|1767
1684860000000|2023-05-23 16:40:00|7323.8|7321|7328.7|7325.9|7329.8|7327|7319.8|7316.5|956
1684860300000|2023-05-23 16:45:00|7328.8|7325|7333.5|7330.7|7333.6|7330.8|7319.8|7316.9|978
1684860600000|2023-05-23 16:50:00|7333.6|7330.8|7343.5|7340.7|7344.6|7341.8|7326.7|7323.8|1450
1684860900000|2023-05-23 16:55:00|7343.6|7340.8|7338.6|7335.8|7344.6|7341.8|7337.5|7334.3|959
1684861200000|2023-05-23 17:00:00|7337.6|7334.8|7344.5|7341.7|7349.5|7346.7|7331.7|7328.9|1861
1684861500000|2023-05-23 17:05:00|7343.5|7340.7|7347.5|7344.7|7351.5|7348.6|7338.5|7335.7|1110
1684861800000|2023-05-23 17:10:00|7346.5|7343.7|7349.5|7346.7|7354.5|7351.7|7345.6|7342.7|1654
1684862100000|2023-05-23 17:15:00|7349.6|7346.8|7352.5|7349.7|7355.5|7352.7|7347.7|7344.8|1441
1684862400000|2023-05-23 17:20:00|7351.6|7348.8|7348.6|7345.8|7352.6|7348.8|7342.6|7339.8|972
1684862700000|2023-05-23 17:25:00|7349.5|7345.7|7339.6|7336.8|7352.5|7348.9|7337.6|7333.8|977
1684863000000|2023-05-23 17:30:00|7338.7|7335.9|7328.6|7325.8|7338.7|7335.9|7327.5|7324.2|1329
1684863300000|2023-05-23 17:35:00|7328.7|7325.9|7329.6|7325.8|7335.6|7332.7|7327.6|7324.8|1025
1684863600000|2023-05-23 17:40:00|7328.7|7325.9|7341.7|7338.9|7341.7|7338.9|7324.6|7321.8|1509
1684863900000|2023-05-23 17:45:00|7342.5|7339.7|7330.7|7327.9|7343.7|7340.8|7328.7|7325.8|903
1684864200000|2023-05-23 17:50:00|7331.6|7327.8|7342.5|7338.7|7342.6|7339.8|7327.5|7323.8|855
1684864500000|2023-05-23 17:55:00|7341.6|7338.8|7336.7|7333.9|7342.7|7339.8|7332.5|7328.8|880
1684864800000|2023-05-23 18:00:00|7336.6|7333.8|7346.6|7343.8|7347.7|7344|7332.6|7329.8|2680
1684865100000|2023-05-23 18:05:00|7346.7|7342.9|7332.7|7329.9|7347.7|7344.8|7328.7|7325.9|1512
1684865400000|2023-05-23 18:10:00|7332.6|7329.8|7324.8|7322|7333.7|7330.9|7320.9|7318|2223
1684865700000|2023-05-23 18:15:00|7324.9|7321.1|7316.9|7314.1|7326.9|7324|7312.9|7310|1874
1684866000000|2023-05-23 18:20:00|7316|7313.1|7293|7290.2|7319.9|7316.2|7292|7289.2|5381
1684866300000|2023-05-23 18:25:00|7293.8|7291|7288|7285.2|7297.9|7295.1|7270|7266.2|10183
1684866600000|2023-05-23 18:30:00|7288.1|7284.3|7290|7287.2|7296|7293.2|7284|7281.2|2539
1684866900000|2023-05-23 18:35:00|7291|7288.1|7291|7288.2|7295|7292.1|7286|7282.2|934
1684867200000|2023-05-23 18:40:00|7291.8|7289|7299|7295.2|7299|7296|7290|7287.1|650
1684867500000|2023-05-23 18:45:00|7298|7294.2|7295|7291.2|7301|7298.2|7289|7286.2|727
1684867800000|2023-05-23 18:50:00|7294|7292.2|7289|7286.2|7295|7292.2|7288|7285.2|744
1684868100000|2023-05-23 18:55:00|7290|7285.2|7293|7290.2|7294|7291.2|7288|7284.8|830
1684868400000|2023-05-23 19:00:00|7292.9|7289.2|7292.1|7289.3|7293|7290.2|7288.1|7285.2|1325
1684868700000|2023-05-23 19:05:00|7293|7289.2|7299|7296.2|7299.5|7296.2|7291.1|7287.9|359
1684869000000|2023-05-23 19:10:00|7299.9|7297.1|7308|7305.2|7309.4|7306.2|7299.9|7297.1|673
1684869300000|2023-05-23 19:15:00|7309|7306.2|7300|7297.2|7310|7307.2|7299|7296.2|437
1684869600000|2023-05-23 19:20:00|7299.1|7296.3|7306|7303.2|7306|7303.2|7298.1|7295.2|391
1684869900000|2023-05-23 19:25:00|7306.9|7303.1|7305|7302.2|7307.9|7305.1|7303|7300.2|236
1684870200000|2023-05-23 19:30:00|7304.2|7301.4|7306|7303.2|7306|7303.2|7301|7298.2|365
1684870500000|2023-05-23 19:35:00|7306.9|7304.1|7302|7298.2|7307|7304.2|7301|7298.2|311
1684870800000|2023-05-23 19:40:00|7301.1|7298.3|7304.9|7302.1|7306|7302.2|7300|7296.2|326
1684871100000|2023-05-23 19:45:00|7305.9|7302.2|7304.9|7302.1|7310.9|7307.6|7304.9|7302.1|538
1684871400000|2023-05-23 19:50:00|7304.1|7301.3|7306.9|7304.1|7308.4|7305.1|7302.9|7300.1|349
1684871700000|2023-05-23 19:55:00|7306|7303.1|7309|7306.2|7312|7309|7305.9|7303.1|470
1684872000000|2023-05-23 20:00:00|7310|7305.7|7309|7305.2|7312|7309.1|7307.9|7305.1|774
1684872300000|2023-05-23 20:05:00|7308.1|7305.3|7310.9|7308.1|7311|7308.1|7306.9|7304.1|122
1684872600000|2023-05-23 20:10:00|7311|7308.2|7312|7309.2|7313|7310.1|7309.9|7307.1|130
1684872900000|2023-05-23 20:15:00|7312.9|7309.1|7314|7310.2|7314.1|7311.2|7311|7308.1|122
1684873200000|2023-05-23 20:20:00|7313.1|7310.3|7318|7315.2|7320|7316.3|7313|7310.2|187
1684873500000|2023-05-23 20:25:00|7318.9|7315.1|7319.9|7316.1|7320.3|7317.1|7318|7315.1|117
1684873800000|2023-05-23 20:30:00|7319.5|7315.7|7348.9|7345.1|7349.8|7347|7317.9|7314.6|2348
1684874100000|2023-05-23 20:35:00|7347.9|7345.9|7355.8|7353|7356.8|7353.9|7343.8|7340.9|954
1684874400000|2023-05-23 20:40:00|7355.7|7351.9|7359.8|7357|7359.9|7357.1|7346.8|7343.9|746
1684874700000|2023-05-23 20:45:00|7360.6|7357.8|7372.5|7369.7|7376.6|7373.8|7359.8|7356.1|1562
1684875000000|2023-05-23 20:50:00|7373.5|7369.8|7374.6|7371.8|7377.8|7374|7371.4|7367.9|717
1684875300000|2023-05-23 20:55:00|7375.5|7371.7|7377.6|7373.8|7379.4|7376.6|7373.6|7370.7|589
1684879200000|2023-05-23 22:00:00|7379.5|7375.7|7365.6|7362.8|7379.5|7375.8|7361.6|7358.8|384
1684879500000|2023-05-23 22:05:00|7366.5|7362.7|7367.7|7363.9|7369.6|7366.3|7363.6|7359.9|214
1684879800000|2023-05-23 22:10:00|7367.6|7363.8|7363.7|7360.9|7367.6|7363.8|7362.7|7359.8|44
1684880100000|2023-05-23 22:15:00|7363.8|7361|7368.6|7365.8|7369.6|7365.8|7363.8|7361|79
1684880400000|2023-05-23 22:20:00|7368.7|7364.9|7369.6|7366.8|7369.7|7366.8|7365.7|7362.9|55
1684880700000|2023-05-23 22:25:00|7369.7|7365.9|7375.6|7372.8|7376.7|7373.8|7369.6|7365.8|149
1684881000000|2023-05-23 22:30:00|7374.7|7371.9|7371.6|7368.8|7378.1|7374.3|7371.6|7368.8|100
1684881300000|2023-05-23 22:35:00|7373.3|7369.5|7379.7|7375.9|7385.6|7382.8|7371.6|7368.8|438
1684881600000|2023-05-23 22:40:00|7379.6|7376.8|7388.6|7385.8|7388.6|7385.8|7378.6|7375.8|235
1684881900000|2023-05-23 22:45:00|7388.7|7384.9|7393.6|7389.8|7396.6|7393.8|7388.5|7384.9|300
1684882200000|2023-05-23 22:50:00|7392.6|7388.9|7387.6|7384.8|7393.6|7389.9|7386.6|7383.7|120
1684882500000|2023-05-23 22:55:00|7387.7|7383.9|7387.6|7384.8|7390.6|7387.8|7386.6|7383.8|78
1684882800000|2023-05-23 23:00:00|7388.7|7384.9|7386.7|7382.9|7388.7|7384.9|7385.6|7382.7|81
1684883100000|2023-05-23 23:05:00|7386.6|7383.8|7387.7|7383.9|7392.7|7389.6|7386.6|7383.8|117
1684883400000|2023-05-23 23:10:00|7387.5|7383.7|7389.6|7386.8|7392.7|7388.9|7386.6|7383.7|68
1684883700000|2023-05-23 23:15:00|7390.7|7386.9|7389.6|7386.8|7391.6|7387.9|7389.6|7386.8|22
1684884000000|2023-05-23 23:20:00|7388.7|7385.9|7385.6|7382.8|7388.7|7385.9|7385.6|7382.8|65
1684884300000|2023-05-23 23:25:00|7385.7|7382.9|7381.6|7378.8|7385.7|7382.9|7381.6|7378.8|210
1684884600000|2023-05-23 23:30:00|7381.7|7378.9|7382.7|7379.9|7383.7|7380.8|7381.6|7378.4|42
1684884900000|2023-05-23 23:35:00|7382.6|7379.8|7380.6|7377.8|7382.8|7379.8|7380.6|7377.8|44
1684885200000|2023-05-23 23:40:00|7381.7|7376.8|7380.6|7377.8|7381.7|7378|7377.8|7374.9|98
1684885500000|2023-05-23 23:45:00|7379.7|7376.9|7379.7|7376.9|7380.7|7377.8|7377.6|7374.8|62
1684885800000|2023-05-23 23:50:00|7379.8|7377|7387.7|7384.9|7388.2|7384.9|7379.8|7377|143
1684886100000|2023-05-23 23:55:00|7387.8|7384|7384.8|7381|7387.8|7384.9|7383.8|7380.9|39
1684886400000|2023-05-24 00:00:00|7383.9|7381.1|7378.6|7375.8|7390.7|7387.8|7376.6|7373.7|619
1684886700000|2023-05-24 00:05:00|7379.5|7375.7|7379.6|7376.8|7382.6|7379.8|7374.6|7371|217
1684887000000|2023-05-24 00:10:00|7379.5|7375.8|7374.5|7370.7|7380.6|7376.8|7373.5|7370.7|142
1684887300000|2023-05-24 00:15:00|7374.6|7370.8|7379.6|7376.8|7381.6|7378.8|7373.6|7370.7|223
1684887600000|2023-05-24 00:20:00|7380.5|7377.7|7383.5|7380.7|7383.6|7380.8|7379.6|7376.7|126
1684887900000|2023-05-24 00:25:00|7383.6|7379.8|7384.6|7380.8|7384.6|7381.7|7380|7376.7|127
1684888200000|2023-05-24 00:30:00|7384.5|7381.7|7382.5|7379.7|7384.9|7381.7|7382.5|7378.7|62
1684888500000|2023-05-24 00:35:00|7381.7|7378.9|7376.5|7373.7|7381.7|7378.9|7375.5|7372.7|101
1684888800000|2023-05-24 00:40:00|7377.4|7374.6|7375.5|7372.7|7379.5|7375.7|7375.5|7372.7|120
1684889100000|2023-05-24 00:45:00|7376.5|7373.6|7375.5|7372.7|7379|7375.7|7375.5|7372.7|64
1684889400000|2023-05-24 00:50:00|7376.4|7373.6|7374.6|7371.8|7376.6|7373.8|7373.5|7369.8|161
1684889700000|2023-05-24 00:55:00|7374.5|7371.7|7373.5|7370.7|7377.5|7374.2|7372.6|7369.7|144
1684890000000|2023-05-24 01:00:00|7372.6|7369.8|7388.5|7385.7|7392.5|7388.7|7367.5|7364.7|993
1684890300000|2023-05-24 01:05:00|7388.4|7384.7|7386.5|7383.7|7389.5|7385.7|7373.5|7370.7|621
1684890600000|2023-05-24 01:10:00|7387.5|7384.7|7382.5|7379.7|7389|7385.7|7382.5|7378.8|233
1684890900000|2023-05-24 01:15:00|7383.5|7380.7|7383.5|7380.7|7388.6|7385.7|7377.5|7374.6|321
1684891200000|2023-05-24 01:20:00|7382.7|7379.9|7380.4|7376.6|7384.5|7381.7|7372.5|7369.7|231
1684891500000|2023-05-24 01:25:00|7380.5|7377.6|7382.5|7379.7|7383.5|7380.6|7379.5|7376.6|120
1684891800000|2023-05-24 01:30:00|7383.4|7379.6|7387.6|7383.8|7389.5|7386.7|7370.5|7367.7|391
1684892100000|2023-05-24 01:35:00|7386.7|7383.9|7386.5|7383.7|7390.6|7387.7|7383.5|7380.6|241
1684892400000|2023-05-24 01:40:00|7386.6|7383.8|7384.6|7380.8|7394.5|7390.8|7383.5|7380.6|231
1684892700000|2023-05-24 01:45:00|7383.7|7380.9|7379.5|7376.7|7384.6|7381.7|7376.5|7373.6|260
1684893000000|2023-05-24 01:50:00|7380.4|7376.6|7378.5|7375.7|7386.6|7383.7|7378.5|7375.7|202
1684893300000|2023-05-24 01:55:00|7378.4|7375.6|7380.5|7377.7|7383.6|7379.8|7376.5|7373.6|156
1684893600000|2023-05-24 02:00:00|7380.6|7376.8|7377.5|7374.7|7381.6|7378.5|7372.5|7369.6|288
1684893900000|2023-05-24 02:05:00|7377.4|7373.6|7367.4|7363.6|7379.6|7376.7|7367.4|7363.6|328
1684894200000|2023-05-24 02:10:00|7366.5|7363.7|7377.5|7374.7|7378.5|7375.7|7366.4|7362.8|293
1684894500000|2023-05-24 02:15:00|7377.6|7373.8|7376.4|7372.6|7378|7374.7|7374.5|7370.7|144
1684894800000|2023-05-24 02:20:00|7375.5|7372.7|7371.5|7368.7|7377.5|7374.6|7371.5|7368.6|584
1684895100000|2023-05-24 02:25:00|7372.4|7368.6|7373.5|7370.7|7373.6|7370.7|7370.4|7367.6|215
1684895400000|2023-05-24 02:30:00|7373.4|7369.6|7373.3|7370.5|7376.4|7372.7|7371.3|7368.1|323
1684895700000|2023-05-24 02:35:00|7374.3|7370.4|7368.3|7365.5|7374.3|7370.5|7368.3|7365.4|143
1684896000000|2023-05-24 02:40:00|7367.5|7364.7|7367.3|7364.5|7371.4|7367.7|7366.3|7363.4|140
1684896300000|2023-05-24 02:45:00|7368.3|7365.5|7368.4|7364.6|7372.4|7369.5|7367.3|7364.4|156
1684896600000|2023-05-24 02:50:00|7368.3|7365.5|7373.3|7370.5|7377.3|7374.5|7363.3|7360.4|257
1684896900000|2023-05-24 02:55:00|7373.4|7369.6|7375.3|7371.5|7376.4|7373.6|7372.2|7368.4|146
1684897200000|2023-05-24 03:00:00|7375.2|7372.4|7370.3|7367.5|7375.4|7372.6|7368.3|7365.4|170
1684897500000|2023-05-24 03:05:00|7371.2|7367.4|7372.3|7369.5|7374.3|7371.5|7370.4|7367.4|133
1684897800000|2023-05-24 03:10:00|7373.2|7369.4|7377.3|7374.5|7377.3|7374.5|7371.2|7368.4|284
1684898100000|2023-05-24 03:15:00|7378.2|7374.4|7373.3|7370.5|7379.2|7376.4|7369.3|7366.4|173
1684898400000|2023-05-24 03:20:00|7373.2|7370.4|7371.2|7368.4|7375.3|7372.5|7370.3|7367.4|92
1684898700000|2023-05-24 03:25:00|7370.3|7367.4|7366.3|7363.5|7372.3|7369.4|7366.3|7363|225
1684899000000|2023-05-24 03:30:00|7366.2|7363.4|7369.2|7365.4|7369.6|7366.4|7365.1|7362.3|133
1684899300000|2023-05-24 03:35:00|7369.1|7366.4|7368.3|7365.5|7370.3|7367.5|7366.3|7363.4|88
1684899600000|2023-05-24 03:40:00|7368.2|7365.4|7367.3|7364.5|7370.3|7367.4|7367.2|7364.4|61
1684899900000|2023-05-24 03:45:00|7367.2|7364.4|7367.3|7364.5|7368.3|7365.4|7366.3|7363.5|54
1684900200000|2023-05-24 03:50:00|7367.2|7364.4|7369.3|7366.5|7369.4|7366.5|7366.3|7363.4|55
1684900500000|2023-05-24 03:55:00|7369.2|7366.4|7368.3|7365.5|7370.2|7366.5|7366.3|7363|54
1684900800000|2023-05-24 04:00:00|7367.5|7364.7|7371.3|7368.5|7372.3|7369.4|7367.3|7364.4|128
1684901100000|2023-05-24 04:05:00|7370.4|7367.6|7374.3|7371.5|7375.3|7372.4|7370.3|7367.4|73
1684901400000|2023-05-24 04:10:00|7375.3|7372.4|7375.3|7372.5|7377.4|7374.5|7374.3|7371.4|73
1684901700000|2023-05-24 04:15:00|7376.3|7373.5|7375.3|7372.5|7377.6|7374.5|7375.3|7372.5|64
1684902000000|2023-05-24 04:20:00|7375.4|7372.6|7376.3|7373.5|7377.2|7374.3|7374.4|7371.4|50
1684902300000|2023-05-24 04:25:00|7376.2|7373.4|7377.2|7373.4|7377.4|7374.5|7375.3|7372.4|45
1684902600000|2023-05-24 04:30:00|7377.1|7374.3|7376.3|7373.5|7378.3|7375.5|7376.3|7373.5|93
1684902900000|2023-05-24 04:35:00|7377.2|7374.4|7376.3|7373.5|7377.3|7374.5|7376.2|7373.4|46
1684903200000|2023-05-24 04:40:00|7376.2|7373.4|7379.3|7376.5|7380.2|7377.4|7376.2|7373.4|54
1684903500000|2023-05-24 04:45:00|7379.2|7376.4|7379.2|7376.4|7379.3|7376.4|7378.2|7375.4|31
1684903800000|2023-05-24 04:50:00|7379.3|7376.5|7380.2|7377.4|7380.4|7377.6|7378.4|7375.5|46
1684904100000|2023-05-24 04:55:00|7380.3|7377.5|7380.3|7377.5|7381.3|7378.4|7379.3|7376.4|56
1684904400000|2023-05-24 05:00:00|7381.1|7378.3|7384.3|7381.5|7385.3|7382.5|7380.2|7377.4|157
1684904700000|2023-05-24 05:05:00|7382.6|7379.8|7381.3|7378.5|7384.3|7381.5|7381.3|7378.5|104
1684905000000|2023-05-24 05:10:00|7381.2|7378.4|7383.3|7380.5|7384.4|7381.5|7379.3|7376|128
1684905300000|2023-05-24 05:15:00|7384.1|7381.3|7380.3|7377.5|7386.2|7382.5|7379.3|7376.4|104
1684905600000|2023-05-24 05:20:00|7381.3|7378.5|7385.2|7382.4|7387.4|7384.5|7381.2|7377.4|168
1684905900000|2023-05-24 05:25:00|7386|7383.2|7379.2|7375.4|7386.3|7383.5|7378.3|7375.4|139
1684906200000|2023-05-24 05:30:00|7379.3|7375.5|7384.3|7381.5|7385.3|7382.5|7379.2|7375.5|176
1684906500000|2023-05-24 05:35:00|7385.1|7382.3|7375.2|7372.4|7386.4|7383.5|7375.2|7372|279
1684906800000|2023-05-24 05:40:00|7375.3|7372.5|7377.3|7374.5|7378.3|7375.5|7373.3|7370.4|346
1684907100000|2023-05-24 05:45:00|7377.4|7374.6|7382.3|7379.5|7383.3|7380.5|7370.2|7367.4|308
1684907400000|2023-05-24 05:50:00|7383.2|7380.4|7375.3|7372.5|7387.2|7384.3|7375.3|7372|214
1684907700000|2023-05-24 05:55:00|7374.3|7371.5|7377.2|7373.4|7378.3|7375.5|7374.3|7371.4|77
1684908000000|2023-05-24 06:00:00|7376.3|7373.5|7378.2|7375.4|7383.7|7380.4|7376.2|7373.4|364
1684908300000|2023-05-24 06:05:00|7377.2|7374.4|7379.2|7375.4|7384.2|7380.5|7377.2|7374.4|174
1684908600000|2023-05-24 06:10:00|7378.3|7375.5|7373.2|7370.4|7378.3|7375.5|7371.3|7368.4|213
1684908900000|2023-05-24 06:15:00|7372.3|7369.5|7377.2|7373.4|7377.3|7374.5|7370.2|7367.4|174
1684909200000|2023-05-24 06:20:00|7377.1|7374.3|7377.2|7373.4|7380.3|7377.5|7374.3|7371.4|110
1684909500000|2023-05-24 06:25:00|7377.3|7374.5|7372.3|7369.5|7379.3|7376.5|7372.2|7369.4|398
1684909800000|2023-05-24 06:30:00|7372.2|7369.4|7373.2|7369.4|7379.2|7376.4|7369.3|7366.4|307
1684910100000|2023-05-24 06:35:00|7373.1|7370.3|7376.3|7373.5|7379.5|7376.7|7372.2|7369.4|170
1684910400000|2023-05-24 06:40:00|7377.3|7374.5|7374.3|7371.5|7378.2|7374.9|7371.3|7368.4|571
1684910700000|2023-05-24 06:45:00|7375.3|7371.6|7377.2|7374.4|7383.3|7380.3|7374.2|7371.4|362
1684911000000|2023-05-24 06:50:00|7377.3|7374.5|7383.3|7380.5|7384.3|7381.5|7376.4|7373.6|398
1684911300000|2023-05-24 06:55:00|7384.2|7380.4|7382.3|7379.5|7386.2|7383.2|7381.2|7378.4|411
1684911600000|2023-05-24 07:00:00|7381.5|7378.7|7359.2|7356.4|7382.3|7379.4|7357.3|7354.4|1447
1684911900000|2023-05-24 07:05:00|7359.3|7356.5|7359.3|7356.5|7363.2|7360.4|7356.2|7353.4|955
1684912200000|2023-05-24 07:10:00|7359.2|7356.4|7362.2|7359.4|7367.3|7363.5|7356.2|7353.4|880
1684912500000|2023-05-24 07:15:00|7361.4|7358.6|7359.2|7356.4|7367.7|7364.5|7358.2|7354.5|716
1684912800000|2023-05-24 07:20:00|7359.3|7355.4|7362.3|7359.5|7362.4|7359.5|7353.2|7350.4|1064
1684913100000|2023-05-24 07:25:00|7362.2|7359.4|7361.3|7358.5|7366.2|7362.6|7358.2|7355.4|574
1684913400000|2023-05-24 07:30:00|7362.1|7359.3|7359.3|7356.5|7366.4|7363.5|7354.3|7351.4|916
1684913700000|2023-05-24 07:35:00|7358.4|7355.5|7356.5|7353.7|7365.4|7361.7|7353.5|7350.7|2391
1684914000000|2023-05-24 07:40:00|7356.4|7353.6|7355.5|7352.7|7367.3|7363.6|7354.5|7351.6|1069
1684914300000|2023-05-24 07:45:00|7356.4|7352.6|7359.2|7356.4|7368.2|7365.4|7354.6|7351.8|781
1684914600000|2023-05-24 07:50:00|7360.2|7357.4|7372.3|7369.5|7374.8|7371.5|7358.4|7355.5|954
1684914900000|2023-05-24 07:55:00|7371.5|7368.7|7369.3|7365.5|7375.4|7372.5|7366.3|7363.4|627
1684915200000|2023-05-24 08:00:00|7369.2|7366.4|7377.3|7374.5|7378.1|7375.3|7368.3|7365.4|923
1684915500000|2023-05-24 08:05:00|7377.2|7374.4|7388.3|7385.5|7391.3|7388.5|7376.3|7373.4|1259
1684915800000|2023-05-24 08:10:00|7388.4|7384.6|7382.1|7379.3|7391.8|7388.5|7381.1|7377.8|1575
1684916100000|2023-05-24 08:15:00|7381.1|7378.3|7379.1|7376.3|7385.2|7382.3|7377.6|7374.2|672
1684916400000|2023-05-24 08:20:00|7379|7375.2|7385|7381.2|7388|7385.2|7378.1|7375.2|1063
1684916700000|2023-05-24 08:25:00|7384.1|7381.3|7380.1|7377.3|7386.6|7383.3|7375.1|7372.2|1445
1684917000000|2023-05-24 08:30:00|7380|7377.2|7387|7383.2|7391.1|7388.2|7376.1|7373.2|1105
1684917300000|2023-05-24 08:35:00|7386.9|7384.1|7392.1|7389.3|7393|7390.2|7379.1|7376.2|775
1684917600000|2023-05-24 08:40:00|7392|7389.2|7392|7388.2|7393.4|7390.3|7388|7385.2|884
1684917900000|2023-05-24 08:45:00|7391.1|7388.3|7392|7389.2|7393.1|7390.3|7388.1|7385.3|447
1684918200000|2023-05-24 08:50:00|7391.1|7388.3|7390.1|7387.3|7394.1|7391.2|7388.2|7385.4|703
1684918500000|2023-05-24 08:55:00|7391|7387.2|7411.2|7407.4|7413.1|7410.2|7390.1|7387.2|2530
1684918800000|2023-05-24 09:00:00|7411.1|7408.3|7427.1|7424.3|7428.1|7425.2|7408.1|7405.2|2740
1684919100000|2023-05-24 09:05:00|7427|7424.2|7436|7432.2|7436.1|7433.2|7424.1|7420.8|2293
1684919400000|2023-05-24 09:10:00|7434.9|7432.1|7434.8|7432|7438.8|7436|7428.9|7426|1541
1684919700000|2023-05-24 09:15:00|7434.9|7431.1|7437.9|7435.1|7439.9|7437|7428.8|7426|714
1684920000000|2023-05-24 09:20:00|7438.8|7435|7445|7441.2|7445|7442.1|7437.9|7435|835
1684920300000|2023-05-24 09:25:00|7444.8|7442|7437.9|7435.1|7446|7443.1|7435.1|7432.2|2186
1684920600000|2023-05-24 09:30:00|7438.1|7435.3|7439.9|7437.1|7443.8|7440.1|7436.8|7433.1|749
1684920900000|2023-05-24 09:35:00|7440.8|7437|7438.9|7435.1|7440.9|7438.1|7435.9|7433.1|534
1684921200000|2023-05-24 09:40:00|7438|7435.2|7441.9|7439.1|7443.7|7440.9|7437.9|7434.7|587
1684921500000|2023-05-24 09:45:00|7441.8|7439|7441|7438.2|7442.9|7440.1|7438|7435.1|397
1684921800000|2023-05-24 09:50:00|7441.9|7438.1|7440.9|7438.1|7444|7441.1|7439.9|7437|246
1684922100000|2023-05-24 09:55:00|7441.9|7438.2|7435.8|7433|7441.9|7439.1|7431|7428.2|591
1684922400000|2023-05-24 10:00:00|7435.9|7433.1|7437|7434.2|7439|7436.1|7429.9|7427.1|716
1684922700000|2023-05-24 10:05:00|7436.9|7434.1|7437.9|7435.1|7441.9|7439.1|7434.8|7432|523
1684923000000|2023-05-24 10:10:00|7437.1|7434.3|7437|7434.2|7439|7436|7432.9|7430|477
1684923300000|2023-05-24 10:15:00|7436.9|7434.1|7428|7425.2|7437|7434.2|7427.9|7424.7|718
1684923600000|2023-05-24 10:20:00|7428.9|7426.1|7425.9|7423.1|7430|7427.1|7423.1|7420.1|684
1684923900000|2023-05-24 10:25:00|7426.9|7424.1|7418.9|7416.1|7427.4|7424.1|7415.8|7413|684
1684924200000|2023-05-24 10:30:00|7418|7415.2|7414|7411.2|7418.9|7416.1|7411.2|7408.4|1143
1684924500000|2023-05-24 10:35:00|7413.9|7411.1|7412|7409.2|7414|7411.2|7404|7401.2|1024
1684924800000|2023-05-24 10:40:00|7412.1|7408.3|7413|7410.2|7415|7412.1|7409.8|7406.1|503
1684925100000|2023-05-24 10:45:00|7413.9|7410.1|7407|7404.2|7413.9|7410.2|7404|7400.8|550
1684925400000|2023-05-24 10:50:00|7406.9|7404.1|7404|7401.2|7407.1|7404.2|7397.9|7395.1|820
1684925700000|2023-05-24 10:55:00|7405|7401.7|7415.8|7413|7417.8|7415|7403.1|7400.2|1297
1684926000000|2023-05-24 11:00:00|7416.8|7412.5|7409.8|7407|7417.7|7414.9|7405.8|7403|456
1684926300000|2023-05-24 11:05:00|7410.9|7407.1|7406.8|7404|7411.8|7409|7404.8|7401.9|463
1684926600000|2023-05-24 11:10:00|7405.9|7403.1|7409.9|7407.1|7411.9|7409|7402.8|7400|842
1684926900000|2023-05-24 11:15:00|7409.8|7407|7407.7|7403.9|7411.9|7409.1|7403.8|7400.9|552
1684927200000|2023-05-24 11:20:00|7406.8|7404|7404.8|7402|7409.9|7407.1|7400.8|7398|717
1684927500000|2023-05-24 11:25:00|7405.6|7402.8|7408.8|7406|7410.7|7407|7402.8|7400|611
1684927800000|2023-05-24 11:30:00|7409.8|7406.5|7407.8|7404|7410.2|7407.1|7404.8|7401.6|575
1684928100000|2023-05-24 11:35:00|7406.9|7404.1|7413.7|7409.9|7413.8|7410.9|7405.8|7402.9|750
1684928400000|2023-05-24 11:40:00|7412.8|7410|7419.8|7417|7421.9|7419.1|7411.8|7408.9|842
1684928700000|2023-05-24 11:45:00|7419.9|7417.1|7408|7404.2|7420.9|7418.1|7407|7403.8|1627
1684929000000|2023-05-24 11:50:00|7408.1|7404.3|7406|7402.2|7412|7409.1|7405.1|7401.8|487
1684929300000|2023-05-24 11:55:00|7406.1|7402.3|7403|7400.2|7407.1|7404.3|7402.1|7399.2|942
1684929600000|2023-05-24 12:00:00|7403.9|7401.1|7395|7392.2|7407|7404.2|7392.1|7389.2|1494
1684929900000|2023-05-24 12:05:00|7395.1|7391.3|7395|7392.2|7399.1|7396.1|7392|7389.2|787
1684930200000|2023-05-24 12:10:00|7394.2|7391.4|7402|7399.2|7406|7403.2|7394|7391.2|1362
1684930500000|2023-05-24 12:15:00|7402.9|7399.1|7394.2|7391.4|7406|7403.2|7390.7|7387.4|924
1684930800000|2023-05-24 12:20:00|7393.3|7390.5|7395.2|7392.4|7400.2|7397.4|7391.3|7388.5|1568
1684931100000|2023-05-24 12:25:00|7395.1|7391.4|7391.3|7387.5|7397.3|7394.5|7390|7386.6|1096
1684931400000|2023-05-24 12:30:00|7390.4|7388.5|7394.3|7391.5|7395.3|7392.5|7389.3|7386.5|957
1684931700000|2023-05-24 12:35:00|7395.3|7392.4|7388.4|7385.6|7396.8|7393.5|7384.3|7381.5|1454
1684932000000|2023-05-24 12:40:00|7388.3|7385.5|7384.4|7381.6|7389.4|7386.6|7381.4|7378.6|977
1684932300000|2023-05-24 12:45:00|7385.3|7381.5|7388.4|7385.6|7393.3|7390.5|7379.4|7376.6|1012
1684932600000|2023-05-24 12:50:00|7388.5|7384.7|7393.4|7390.6|7396.8|7393.6|7388|7384.7|682
1684932900000|2023-05-24 12:55:00|7393.3|7390.5|7414.3|7410.5|7414.3|7411.5|7393.3|7390.5|1539
1684933200000|2023-05-24 13:00:00|7413.2|7410.4|7406.2|7403.4|7424.1|7420.4|7398.3|7395.4|5249
1684933500000|2023-05-24 13:05:00|7406.3|7403.5|7417.2|7414.4|7425.3|7422.5|7402.2|7399.4|2913
1684933800000|2023-05-24 13:10:00|7418.1|7414.3|7432.1|7429.3|7432.1|7429.3|7417.2|7414.3|2193
1684934100000|2023-05-24 13:15:00|7432.2|7429.4|7437.2|7433.4|7437.9|7435.1|7428.1|7425.3|2379
1684934400000|2023-05-24 13:20:00|7437.1|7433.3|7437.1|7433.3|7440.2|7437.3|7432.1|7428.4|1441
1684934700000|2023-05-24 13:25:00|7436.2|7433.4|7436.2|7433.4|7441.8|7438|7431.2|7428.3|1845
1684935000000|2023-05-24 13:30:00|7435.3|7432.5|7439.1|7435.3|7441.6|7438.4|7425.3|7422.5|2487
1684935300000|2023-05-24 13:35:00|7438.2|7435.4|7451.1|7447.3|7453|7450.2|7431.2|7428.3|3525
1684935600000|2023-05-24 13:40:00|7450.1|7448.2|7437.1|7434.3|7452.1|7449.2|7424.1|7421.3|4076
1684935900000|2023-05-24 13:45:00|7437.2|7434.4|7428.1|7425.3|7439.1|7436.3|7425.1|7422.3|2113
1684936200000|2023-05-24 13:50:00|7427.2|7424.4|7417.2|7414.4|7434.2|7431.3|7416.1|7413.3|2001
1684936500000|2023-05-24 13:55:00|7416.3|7413.5|7413.2|7410.4|7422.2|7419.4|7413.2|7410.4|1373
1684936800000|2023-05-24 14:00:00|7414.1|7410.3|7406.3|7403.5|7424|7421|7403.3|7400.5|2058
1684937100000|2023-05-24 14:05:00|7407.1|7404.3|7413.2|7410.4|7420.3|7417.4|7398.3|7395.4|2613
1684937400000|2023-05-24 14:10:00|7412.2|7409.4|7411.2|7408.4|7419.2|7416.4|7404.2|7401.3|1491
1684937700000|2023-05-24 14:15:00|7412|7409.2|7419.2|7416.4|7429.3|7426.4|7411.2|7408.4|2011
1684938000000|2023-05-24 14:20:00|7418.4|7415.6|7407.5|7403.7|7422.7|7419.4|7400.3|7397.5|4689
1684938300000|2023-05-24 14:25:00|7406.6|7403.8|7397.5|7393.7|7411.4|7408.6|7395.4|7391.8|3152
1684938600000|2023-05-24 14:30:00|7393.6|7389.8|7456.3|7452.5|7460.2|7457.4|7392|7388.2|12894
1684938900000|2023-05-24 14:35:00|7457.1|7453.5|7463.2|7460.4|7472.3|7469.5|7448.3|7445.1|7362
1684939200000|2023-05-24 14:40:00|7464.1|7460.3|7443.4|7440.6|7468.1|7464.5|7439.6|7436.8|6317
1684939500000|2023-05-24 14:45:00|7443.3|7440.5|7439.3|7436.5|7444.5|7441.6|7426.5|7423.6|4389
1684939800000|2023-05-24 14:50:00|7439.4|7435.6|7443.4|7440.6|7447.5|7444.7|7429.5|7426.7|1544
1684940100000|2023-05-24 14:55:00|7444.2|7441.4|7453.3|7449.5|7468.2|7465.3|7444.2|7441.4|3261
1684940400000|2023-05-24 15:00:00|7452.4|7449.6|7452.5|7448.7|7460.2|7457.4|7440.4|7437.6|1664
1684940700000|2023-05-24 15:05:00|7451.4|7448.6|7441.5|7437.7|7452.5|7449.6|7433.7|7430.9|2140
1684941000000|2023-05-24 15:10:00|7440.6|7437.8|7425.5|7422.7|7442.6|7439.8|7424.6|7421.7|2120
1684941300000|2023-05-24 15:15:00|7426.3|7423.5|7427.6|7423.8|7429.6|7426.7|7415.8|7412.9|2994
1684941600000|2023-05-24 15:20:00|7427.7|7423.9|7433.6|7430.8|7437.7|7434.9|7417.6|7414.3|2571
1684941900000|2023-05-24 15:25:00|7432.7|7429.9|7422.6|7419.8|7436.1|7432.9|7415.7|7412.8|2813
1684942200000|2023-05-24 15:30:00|7422.7|7419.9|7425.5|7422.7|7433.5|7430.7|7419.6|7416.8|2105
1684942500000|2023-05-24 15:35:00|7425.6|7422.8|7427.6|7424.8|7428.6|7425.8|7417.5|7413.8|1714
1684942800000|2023-05-24 15:40:00|7428.4|7425.6|7418.6|7415.8|7435.1|7431.8|7415.4|7411.9|2083
1684943100000|2023-05-24 15:45:00|7418.7|7415.9|7419.5|7415.7|7424.1|7420.8|7413.8|7411|1505
1684943400000|2023-05-24 15:50:00|7419.4|7416.6|7420.6|7417.8|7425.6|7422.8|7413.6|7409.9|1736
1684943700000|2023-05-24 15:55:00|7419.7|7416.9|7439.5|7435.7|7439.5|7435.7|7416.7|7413.8|1635
1684944000000|2023-05-24 16:00:00|7438.6|7435.8|7459.3|7455.5|7460.9|7457.6|7434.6|7431.8|3511
1684944300000|2023-05-24 16:05:00|7459.2|7456.4|7456.4|7453.6|7462.8|7460|7448.4|7445.6|3160
1684944600000|2023-05-24 16:10:00|7457.3|7454.5|7441.7|7437.9|7461.4|7458.5|7438.8|7436|2461
1684944900000|2023-05-24 16:15:00|7440.8|7438|7424.8|7422|7441.7|7438.9|7421.7|7418.9|2207
1684945200000|2023-05-24 16:20:00|7425.7|7421.9|7394.8|7392|7428.9|7426.1|7394.8|7392|2852
1684945500000|2023-05-24 16:25:00|7394|7391.2|7384.7|7380.9|7401.8|7399|7383|7380.2|2659
1684945800000|2023-05-24 16:30:00|7383.8|7381|7354|7350.2|7384.7|7381|7330.2|7327.4|11737
1684946100000|2023-05-24 16:35:00|7353.9|7351.1|7342|7339.2|7361|7358.2|7336|7333.2|2871
1684946400000|2023-05-24 16:40:00|7342.9|7339.1|7336.1|7333.3|7345.7|7342.9|7330|7327.2|2621
1684946700000|2023-05-24 16:45:00|7336.2|7333.4|7322.9|7319.1|7344|7340.3|7318|7315.1|3672
1684947000000|2023-05-24 16:50:00|7323|7319.2|7349.1|7346.3|7351|7348.2|7314|7310.9|3984
1684947300000|2023-05-24 16:55:00|7350|7347.2|7360|7357.2|7361|7358.1|7346|7343.2|2504
1684947600000|2023-05-24 17:00:00|7359.9|7357.1|7347|7344.2|7368.8|7365.5|7345|7342.1|2316
1684947900000|2023-05-24 17:05:00|7347.9|7345.1|7349.8|7347|7350.9|7348|7340.8|7337.9|2018
1684948200000|2023-05-24 17:10:00|7349|7346.2|7332|7329.2|7353.9|7350.9|7331.9|7329.1|1749
1684948500000|2023-05-24 17:15:00|7331.9|7329.1|7342.9|7339.1|7351.9|7348.2|7324.9|7322.1|2263
1684948800000|2023-05-24 17:20:00|7342|7339.2|7339.9|7337.1|7358.9|7355.2|7338.8|7335.1|1618
1684949100000|2023-05-24 17:25:00|7340.8|7337|7341|7338.2|7348.5|7345.2|7331.4|7328.6|1536
1684949400000|2023-05-24 17:30:00|7341.1|7338.3|7359.8|7357|7361.9|7359.1|7340.2|7337.2|1315
1684949700000|2023-05-24 17:35:00|7359.9|7357.1|7366.8|7364|7370|7367.1|7356.8|7354|1405
1684950000000|2023-05-24 17:40:00|7367.7|7364.9|7374.8|7372|7377.7|7374.1|7365.8|7362.5|2134
1684950300000|2023-05-24 17:45:00|7375.6|7372.8|7381.7|7377.9|7383.9|7381.1|7371.9|7369|1619
1684950600000|2023-05-24 17:50:00|7380.8|7378|7380.8|7378|7386.9|7384|7377.8|7375|1254
1684950900000|2023-05-24 17:55:00|7381.8|7378.1|7382.8|7380|7387.2|7383.9|7378.4|7375.1|1212
1684951200000|2023-05-24 18:00:00|7381.9|7378.1|7380.9|7378.1|7386.9|7384|7376.8|7373.1|1596
1684951500000|2023-05-24 18:05:00|7380.8|7378|7382.9|7380.1|7391.3|7388.1|7379.9|7376.6|1542
1684951800000|2023-05-24 18:10:00|7382.1|7379.3|7385|7382.2|7391.1|7388.2|7374|7371.2|3265
1684952100000|2023-05-24 18:15:00|7384.1|7381.3|7407|7404.2|7407.1|7404.2|7381.1|7378.2|2394
1684952400000|2023-05-24 18:20:00|7406.9|7404.1|7418.8|7416|7421.9|7419|7401|7398.1|3755
1684952700000|2023-05-24 18:25:00|7418.9|7416.1|7436|7433.2|7439.1|7436.2|7415.1|7412.2|9431
1684953000000|2023-05-24 18:30:00|7435.1|7432.3|7427.1|7424.3|7442.4|7439.2|7425|7422.2|4492
1684953300000|2023-05-24 18:35:00|7428|7425.2|7414|7411.2|7428.1|7425.2|7411.1|7408|3835
1684953600000|2023-05-24 18:40:00|7414.1|7411.3|7410|7407.2|7419|7416.2|7407.7|7404.4|2541
1684953900000|2023-05-24 18:45:00|7410.1|7407.3|7396.1|7392.3|7413.1|7410.3|7395.4|7392.3|2873
1684954200000|2023-05-24 18:50:00|7395.1|7393.1|7386.2|7383.4|7396.1|7393.3|7381.3|7378|3199
1684954500000|2023-05-24 18:55:00|7385.3|7382.5|7369.4|7366.6|7387.3|7384.4|7365.5|7362.6|4954
1684954800000|2023-05-24 19:00:00|7369.5|7366.7|7361.5|7358.7|7369.5|7366.7|7357.3|7353.6|2492
1684955100000|2023-05-24 19:05:00|7362.3|7359.5|7356.4|7353.6|7368.6|7365.7|7354.5|7351.7|3618
1684955400000|2023-05-24 19:10:00|7357.5|7353.7|7360.5|7357.7|7367.6|7364.7|7356.4|7353.2|2652
1684955700000|2023-05-24 19:15:00|7361.4|7357.6|7369.4|7366.6|7370.6|7367.7|7359.6|7356.8|2241
1684956000000|2023-05-24 19:20:00|7369.5|7366.7|7387.2|7384.4|7389.2|7385.5|7365.5|7362.2|4462
1684956300000|2023-05-24 19:25:00|7387.3|7384.5|7380.5|7377.7|7391.3|7388.5|7379.3|7376.2|2364
1684956600000|2023-05-24 19:30:00|7380.4|7377.6|7381.4|7378.6|7390.5|7387.6|7378.5|7375.2|1551
1684956900000|2023-05-24 19:35:00|7381.5|7378.7|7385.5|7382.7|7386.5|7383.6|7376.5|7373.6|1206
1684957200000|2023-05-24 19:40:00|7386.4|7382.6|7387.3|7384.5|7391.7|7388.4|7380.5|7377.6|956
1684957500000|2023-05-24 19:45:00|7386.5|7383.7|7391.2|7388.4|7392.8|7389.5|7385.3|7382.5|318
1684957800000|2023-05-24 19:50:00|7391.3|7388.5|7387.2|7384.4|7391.3|7388.5|7386.2|7383|252
1684958100000|2023-05-24 19:55:00|7387.3|7383.5|7394.2|7390.4|7394.2|7390.5|7386.3|7383.5|421
1684958400000|2023-05-24 20:00:00|7393.3|7390.5|7386.3|7383.5|7393.7|7390.9|7385.3|7382.4|180
1684958700000|2023-05-24 20:05:00|7387.2|7383.4|7388.3|7384.5|7390.4|7387.5|7384|7380.7|251
1684959000000|2023-05-24 20:10:00|7388.4|7384.6|7389.3|7385.5|7389.7|7386.6|7387.3|7384.5|41
1684959300000|2023-05-24 20:15:00|7388.4|7385.6|7385.5|7381.7|7390.4|7386.7|7384.4|7381.6|225
1684959600000|2023-05-24 20:20:00|7385.4|7382.6|7392.4|7389.6|7395.5|7392.6|7385.4|7382.6|260
1684959900000|2023-05-24 20:25:00|7392.5|7388.7|7403.4|7399.6|7403.4|7399.6|7392|7388.7|227
1684960200000|2023-05-24 20:30:00|7402.5|7399.7|7415.2|7412.4|7415.4|7412.6|7401.3|7397.7|585
1684960500000|2023-05-24 20:35:00|7414.4|7411.6|7415.4|7411.6|7417.7|7414.5|7414.4|7411.5|166
1684960800000|2023-05-24 20:40:00|7415.3|7411.5|7410.3|7406.5|7415.4|7412.5|7408.8|7405.5|223
1684961100000|2023-05-24 20:45:00|7410.2|7407.4|7414.2|7411.4|7415.7|7412.4|7409.2|7405.5|262
1684961400000|2023-05-24 20:50:00|7415.1|7411.3|7417.2|7414.4|7418.3|7415.4|7413.1|7410.3|192
1684961700000|2023-05-24 20:55:00|7418.1|7414.3|7422.2|7419.4|7423.2|7420.3|7415.5|7412.5|291
1684965600000|2023-05-24 22:00:00|7420.6|7414.4|7414.8|7411|7425.2|7421.4|7412.9|7409.1|198
1684965900000|2023-05-24 22:05:00|7415.3|7411.5|7413.3|7409.5|7416.2|7412.4|7412.3|7408.6|42
1684966200000|2023-05-24 22:10:00|7412.4|7409.6|7421.2|7417.4|7421.3|7418.4|7412.3|7408.1|46
1684966500000|2023-05-24 22:15:00|7420.7|7416.9|7417.2|7413.4|7420.7|7416.9|7414.2|7411.3|51
1684966800000|2023-05-24 22:20:00|7418.2|7414.4|7419.2|7415.4|7420.1|7416.4|7417.2|7414.3|59
1684967100000|2023-05-24 22:25:00|7418.3|7415.5|7415.4|7412.6|7419.2|7416.4|7414.5|7411.6|188
1684967400000|2023-05-24 22:30:00|7415.5|7412.7|7420.4|7417.6|7423.4|7419.6|7415.5|7412.7|64
1684967700000|2023-05-24 22:35:00|7421.2|7418.4|7417.4|7413.6|7422.5|7418.8|7404.4|7401.1|290
1684968000000|2023-05-24 22:40:00|7416.5|7413.7|7416.4|7412.6|7419.4|7415.6|7413.4|7409.6|44
1684968300000|2023-05-24 22:45:00|7416.3|7413.5|7408.5|7404.7|7416.5|7413.6|7407.4|7403.7|46
1684968600000|2023-05-24 22:50:00|7407.6|7404.8|7418.4|7415.6|7418.4|7415.6|7407.4|7404.5|44
1684968900000|2023-05-24 22:55:00|7417.4|7414.6|7412.4|7408.6|7418.5|7415.6|7411.4|7407.7|41
1684969200000|2023-05-24 23:00:00|7412.5|7408.7|7411.5|7407.7|7415.4|7412.6|7411.4|7407.7|59
1684969500000|2023-05-24 23:05:00|7412.3|7408.5|7414.4|7410.6|7414.4|7411.6|7411.4|7407.6|32
1684969800000|2023-05-24 23:10:00|7414.3|7411.5|7420.4|7417.6|7420.4|7417.6|7414.3|7411.5|32
1684970100000|2023-05-24 23:15:00|7421.4|7418.6|7420.3|7416.5|7423|7419.6|7419.4|7416.5|73
1684970400000|2023-05-24 23:20:00|7419.4|7416.6|7421.4|7417.6|7421.4|7417.7|7419.4|7416.5|19
1684970700000|2023-05-24 23:25:00|7421.3|7418.5|7421.4|7418.6|7423.3|7419.6|7421.3|7418.5|21
1684971000000|2023-05-24 23:30:00|7422.3|7418.5|7424.4|7421.6|7426.3|7422.6|7422.3|7418.5|66
1684971300000|2023-05-24 23:35:00|7423.5|7420.7|7422.4|7419.6|7425.5|7422.6|7422.4|7419.5|42
1684971600000|2023-05-24 23:40:00|7422.5|7418.7|7422.4|7419.6|7423.4|7419.6|7421.4|7418.5|20
1684971900000|2023-05-24 23:45:00|7422.5|7419.7|7421.4|7418.6|7423.5|7420.6|7421.4|7418.6|34
1684972200000|2023-05-24 23:50:00|7422.4|7419.6|7422.4|7419.6|7425.5|7421.8|7421.6|7418.5|87
1684972500000|2023-05-24 23:55:00|7422.3|7418.5|7422.4|7419.6|7425.3|7421.6|7422.3|7418.5|30
1684972800000|2023-05-25 00:00:00|7423.4|7420.6|7424.4|7421.6|7427.5|7424.6|7416.5|7413.6|399
1684973100000|2023-05-25 00:05:00|7425.3|7421.5|7427.3|7423.5|7429.6|7426.3|7424.4|7421.5|431
1684973400000|2023-05-25 00:10:00|7427.1|7424.3|7414.3|7410.5|7428.3|7425.3|7413.4|7410.5|196
1684973700000|2023-05-25 00:15:00|7415.3|7411.5|7423.3|7419.5|7423.5|7420.6|7414.4|7410.6|154
1684974000000|2023-05-25 00:20:00|7422.4|7419.6|7418.5|7414.7|7422.4|7419.6|7416.4|7413.6|90
1684974300000|2023-05-25 00:25:00|7417.4|7414.6|7419.4|7416.6|7419.4|7416.6|7416.4|7413.5|28
1684974600000|2023-05-25 00:30:00|7420.3|7417.5|7419.4|7416.6|7421.9|7418.6|7418.4|7414.7|69
1684974900000|2023-05-25 00:35:00|7419.5|7416.7|7421.4|7418.6|7423.5|7420.6|7419.4|7416.6|91
1684975200000|2023-05-25 00:40:00|7421.3|7418.5|7418.4|7415.6|7421.5|7418.6|7418.4|7415.6|39
1684975500000|2023-05-25 00:45:00|7417.6|7414.8|7417.4|7414.6|7420.3|7417.3|7417.4|7414.6|55
1684975800000|2023-05-25 00:50:00|7418.1|7415.3|7422.5|7418.7|7422.5|7419.6|7418.1|7415.3|52
1684976100000|2023-05-25 00:55:00|7422.4|7419.6|7421.4|7418.6|7422.5|7419.6|7420.4|7416.7|42
1684976400000|2023-05-25 01:00:00|7421.5|7418.7|7409.4|7406.6|7424.4|7421.5|7405.3|7402.5|412
1684976700000|2023-05-25 01:05:00|7410.4|7407.6|7410.4|7407.6|7413.5|7410.6|7406.4|7403.5|151
1684977000000|2023-05-25 01:10:00|7410.5|7406.7|7428.5|7424.7|7431.4|7428.5|7410.4|7406.7|424
1684977300000|2023-05-25 01:15:00|7428.4|7425.6|7421.4|7418.6|7430.4|7427.6|7417.4|7414.6|274
1684977600000|2023-05-25 01:20:00|7422.3|7418.5|7410.4|7407.6|7423.8|7420.6|7407.4|7404.5|201
1684977900000|2023-05-25 01:25:00|7410.5|7407.7|7406.4|7403.6|7413.4|7410.6|7399.4|7396.5|327
1684978200000|2023-05-25 01:30:00|7407.4|7404.6|7417.4|7414.6|7420.5|7417.6|7405.4|7402.6|275
1684978500000|2023-05-25 01:35:00|7417.5|7413.7|7405.4|7402.6|7417.5|7413.7|7401.4|7398.5|256
1684978800000|2023-05-25 01:40:00|7405.5|7402.7|7407.2|7403.4|7413.5|7409.7|7403.4|7400.5|133
1684979100000|2023-05-25 01:45:00|7407.4|7403.6|7422.5|7418.7|7422.9|7419.6|7406.4|7403.4|228
1684979400000|2023-05-25 01:50:00|7422.6|7419.7|7407.4|7404.6|7422.6|7419.7|7404.4|7401.4|233
1684979700000|2023-05-25 01:55:00|7407.5|7404.7|7413.5|7410.7|7419.5|7416.7|7407.4|7403.7|154
1684980000000|2023-05-25 02:00:00|7413.4|7409.7|7415.5|7411.7|7417.5|7414.7|7408.4|7405.6|85
1684980300000|2023-05-25 02:05:00|7414.5|7411.4|7413.4|7410.6|7415.5|7411.7|7404.5|7401.7|187
1684980600000|2023-05-25 02:10:00|7412.6|7409.8|7431.4|7428.6|7433.7|7430.4|7410.4|7406.7|645
1684980900000|2023-05-25 02:15:00|7431.5|7427.7|7422.4|7419.6|7431.5|7428.6|7421.2|7418.4|130
1684981200000|2023-05-25 02:20:00|7423.2|7419.4|7425.5|7421.7|7428.5|7425.6|7421.4|7418.4|77
1684981500000|2023-05-25 02:25:00|7425.4|7422.6|7429.4|7425.6|7429.5|7426.6|7424.4|7421.4|62
1684981800000|2023-05-25 02:30:00|7429.5|7425.7|7437.5|7433.7|7437.5|7434.6|7429.2|7425.6|326
1684982100000|2023-05-25 02:35:00|7436.6|7433.8|7434.4|7431.6|7437.5|7434.7|7430.4|7426.7|217
1684982400000|2023-05-25 02:40:00|7434.5|7431.7|7424.4|7421.6|7435.5|7431.8|7422.4|7419.4|205
1684982700000|2023-05-25 02:45:00|7425.4|7422.6|7418.4|7414.6|7427.5|7424.4|7417.4|7414.4|150
1684983000000|2023-05-25 02:50:00|7417.5|7414.7|7417.5|7414.7|7420.4|7416.7|7416.4|7413.4|95
1684983300000|2023-05-25 02:55:00|7417.4|7414.6|7412.4|7409.6|7420.5|7417.6|7410.4|7407.4|217
1684983600000|2023-05-25 03:00:00|7413.2|7409.4|7414.4|7411.6|7419.5|7416.4|7410.4|7407.4|190
1684983900000|2023-05-25 03:05:00|7414.5|7410.7|7409.4|7405.6|7417.5|7414.4|7408.4|7405.2|135
1684984200000|2023-05-25 03:10:00|7409.5|7406.6|7419.4|7415.6|7421.5|7418.6|7409.4|7406.4|144
1684984500000|2023-05-25 03:15:00|7418.4|7414.7|7422.4|7419.6|7424.5|7421.6|7417.4|7414.4|121
1684984800000|2023-05-25 03:20:00|7422.5|7419.7|7419.4|7416.6|7424.5|7421.6|7419.2|7415.6|87
1684985100000|2023-05-25 03:25:00|7420.2|7416.4|7424.4|7421.6|7426.4|7422.6|7419.4|7416.4|99
1684985400000|2023-05-25 03:30:00|7424.2|7420.4|7420.4|7417.6|7424.2|7420.6|7418.4|7415.6|83
1684985700000|2023-05-25 03:35:00|7421.2|7417.4|7420.4|7417.6|7422.4|7419.6|7420.4|7417.4|42
1684986000000|2023-05-25 03:40:00|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7420.4|7416.6|20
1684986300000|2023-05-25 03:45:00|7421.6|7418.8|7420.5|7417.7|7422.4|7419.6|7419.4|7416.4|43
1684986600000|2023-05-25 03:50:00|7421.4|7418.6|7421.4|7418.6|7422.5|7419.6|7420.4|7417.6|44
1684986900000|2023-05-25 03:55:00|7422.5|7418.7|7421.4|7418.6|7422.5|7419.6|7421.2|7417.6|44
1684987200000|2023-05-25 04:00:00|7421.5|7418.7|7421.4|7418.6|7422.5|7419.4|7420.4|7417.4|19
1684987500000|2023-05-25 04:05:00|7421.5|7418.7|7421.4|7418.6|7422.5|7418.8|7420.4|7417.4|26
1684987800000|2023-05-25 04:10:00|7422.2|7418.4|7420.3|7417.5|7424.4|7421.6|7420.3|7416.7|83
1684988100000|2023-05-25 04:15:00|7421.5|7417.7|7423.3|7420.5|7423.5|7420.5|7421.3|7417.7|31
1684988400000|2023-05-25 04:20:00|7424.1|7421.3|7426.2|7422.4|7426.5|7423.5|7423.3|7420.4|81
1684988700000|2023-05-25 04:25:00|7425.3|7422.5|7422.3|7419.5|7426.5|7423.5|7422.3|7419.5|60
1684989000000|2023-05-25 04:30:00|7422.5|7419.7|7420.3|7417.5|7422.5|7419.7|7414.3|7411.5|221
1684989300000|2023-05-25 04:35:00|7421.2|7418.4|7423.3|7420.5|7425.5|7421.7|7421.1|7417.4|102
1684989600000|2023-05-25 04:40:00|7424.2|7420.4|7423.3|7420.5|7424.2|7420.5|7422.3|7419.4|41
1684989900000|2023-05-25 04:45:00|7424.2|7420.4|7422.3|7419.5|7424.3|7421.5|7421.3|7418.5|32
1684990200000|2023-05-25 04:50:00|7422.5|7418.7|7423.3|7420.5|7423.5|7420.7|7421.3|7418.4|30
1684990500000|2023-05-25 04:55:00|7422.6|7419.8|7420.5|7416.7|7423.5|7420.5|7420.3|7416.7|47
1684990800000|2023-05-25 05:00:00|7420.3|7417.5|7421.3|7418.5|7422.5|7419.5|7420.3|7417|53
1684991100000|2023-05-25 05:05:00|7421.5|7417.7|7419.3|7416.5|7424.3|7421|7419.3|7416.4|45
1684991400000|2023-05-25 05:10:00|7419.5|7415.7|7413.3|7410.5|7419.5|7415.7|7413.2|7409.4|114
1684991700000|2023-05-25 05:15:00|7413.5|7409.7|7408.5|7404.7|7414.8|7411.5|7406.5|7403.5|247
1684992000000|2023-05-25 05:20:00|7408.3|7405.5|7407.3|7404.5|7409.5|7406.5|7406.2|7402.5|122
1684992300000|2023-05-25 05:25:00|7406.3|7403.5|7410.3|7407.5|7410.3|7407.5|7402.3|7399.4|278
1684992600000|2023-05-25 05:30:00|7409.3|7406.5|7410.2|7406.4|7410.3|7407.5|7404.2|7400.4|237
1684992900000|2023-05-25 05:35:00|7410.1|7407.3|7407.3|7403.5|7413.5|7410.5|7405.3|7401.7|93
1684993200000|2023-05-25 05:40:00|7407.5|7403.7|7407.3|7404.5|7409.5|7406.5|7403.3|7400.5|151
1684993500000|2023-05-25 05:45:00|7408.2|7404.4|7401.3|7398.5|7408.3|7404.7|7401.3|7397.7|108
1684993800000|2023-05-25 05:50:00|7402.3|7398.7|7406.5|7402.7|7406.5|7403.5|7401.2|7397.5|154
1684994100000|2023-05-25 05:55:00|7406.3|7403.5|7403.3|7400.5|7407.5|7404.5|7402.3|7399.4|98
1684994400000|2023-05-25 06:00:00|7402.6|7399.8|7389.6|7386.8|7403.3|7399.8|7387.6|7383.9|754
1684994700000|2023-05-25 06:05:00|7390.3|7387.5|7387.6|7384.8|7394.6|7391.8|7385.5|7382.3|561
1684995000000|2023-05-25 06:10:00|7387.7|7383.9|7392.5|7389.7|7396.5|7392.8|7386.6|7383.7|430
1684995300000|2023-05-25 06:15:00|7393.3|7389.5|7396.5|7392.7|7399.8|7396.7|7392.5|7389.5|230
1684995600000|2023-05-25 06:20:00|7396.3|7393.5|7400.3|7397.5|7401.5|7398.5|7394.3|7390.7|201
1684995900000|2023-05-25 06:25:00|7400.5|7396.7|7404.5|7400.7|7409.5|7406.5|7399.3|7396.4|435
1684996200000|2023-05-25 06:30:00|7403.6|7400.8|7410.3|7407.5|7410.8|7407.5|7403.3|7399.7|288
1684996500000|2023-05-25 06:35:00|7409.5|7406.7|7408.3|7405.5|7414.5|7411.5|7406.5|7403.4|160
1684996800000|2023-05-25 06:40:00|7408.5|7404.7|7404.3|7401.5|7409.5|7405.8|7403.3|7400.4|177
1684997100000|2023-05-25 06:45:00|7404.5|7400.7|7409.3|7406.5|7411.5|7408.5|7402.3|7398.7|187
1684997400000|2023-05-25 06:50:00|7410.1|7407.3|7411.5|7408.7|7413.5|7410.5|7408.3|7405.5|264
1684997700000|2023-05-25 06:55:00|7412.3|7409.5|7405.3|7402.5|7412.5|7409.5|7403.3|7400.4|325
1684998000000|2023-05-25 07:00:00|7405.2|7402.4|7394.5|7390.7|7405.5|7402.5|7388.6|7385.8|882
1684998300000|2023-05-25 07:05:00|7394.3|7391.5|7386.5|7382.7|7395.5|7392.5|7384.6|7380.9|608
1684998600000|2023-05-25 07:10:00|7385.6|7382.8|7386.3|7383.5|7395.3|7392.5|7383.5|7380.7|743
1684998900000|2023-05-25 07:15:00|7385.3|7382.5|7395.3|7392.5|7396.5|7393.5|7385.3|7382.5|466
1684999200000|2023-05-25 07:20:00|7395.5|7391.7|7398.3|7395.5|7401.5|7398.5|7394.3|7390.7|298
1684999500000|2023-05-25 07:25:00|7399.3|7396.5|7406.2|7402.4|7409.5|7406.5|7396.3|7393.4|386
1684999800000|2023-05-25 07:30:00|7405.3|7402.5|7384.3|7381.5|7408.5|7405.5|7383.3|7380|726
1685000100000|2023-05-25 07:35:00|7385.2|7381.4|7381.3|7378.5|7390.5|7387.5|7377.3|7374.5|693
1685000400000|2023-05-25 07:40:00|7382.3|7379.5|7377.5|7373.7|7385.5|7382.5|7374.2|7370.7|515
1685000700000|2023-05-25 07:45:00|7377.3|7374.5|7384.3|7380.5|7384.5|7381.5|7375.3|7372.5|412
1685001000000|2023-05-25 07:50:00|7385.2|7381.5|7381.2|7377.4|7386.5|7383.5|7379.3|7376.4|538
1685001300000|2023-05-25 07:55:00|7380.3|7377.5|7384.2|7380.4|7388.4|7385.5|7380.2|7377.4|687
1685001600000|2023-05-25 08:00:00|7383.8|7380|7386.4|7382.6|7389.4|7386.5|7375.3|7372.4|865
1685001900000|2023-05-25 08:05:00|7386.3|7383.5|7392.3|7388.5|7397.4|7394.5|7383.6|7380.8|550
1685002200000|2023-05-25 08:10:00|7392.2|7389.4|7384.3|7381.5|7393.7|7390.5|7379.6|7376.6|509
1685002500000|2023-05-25 08:15:00|7385.3|7382.5|7379.3|7376.5|7387.3|7384.5|7377.3|7374.4|464
1685002800000|2023-05-25 08:20:00|7380.2|7376.4|7373.4|7369.6|7382.4|7379.5|7370.3|7367.5|691
1685003100000|2023-05-25 08:25:00|7373.3|7370.5|7367.3|7364.5|7379.3|7376.5|7363.4|7360.1|1189
1685003400000|2023-05-25 08:30:00|7367.9|7365.1|7358.3|7355.5|7368.6|7365.6|7353.3|7350.4|1632
1685003700000|2023-05-25 08:35:00|7359.2|7355.4|7354.4|7351.6|7365.3|7362.4|7354.3|7351.5|791
1685004000000|2023-05-25 08:40:00|7355.4|7352.5|7351.4|7348.6|7355.8|7352.6|7343.3|7340.5|838
1685004300000|2023-05-25 08:45:00|7351.3|7348.5|7335.6|7332.8|7352.4|7349.5|7333.8|7330.6|899
1685004600000|2023-05-25 08:50:00|7336.4|7332.6|7342.6|7339.8|7347.7|7344.8|7335.4|7332.6|623
1685004900000|2023-05-25 08:55:00|7343.4|7339.6|7342.6|7339.8|7347.6|7344.6|7339.1|7335.8|602
1685005200000|2023-05-25 09:00:00|7342.7|7338.9|7340.6|7337.8|7347.7|7344.8|7339.6|7336.6|566
1685005500000|2023-05-25 09:05:00|7341.6|7338.8|7339.6|7336.8|7342.4|7338.8|7336.4|7333.1|462
1685005800000|2023-05-25 09:10:00|7339.7|7335.8|7338.4|7334.6|7340.6|7337.6|7323.6|7320.6|863
1685006100000|2023-05-25 09:15:00|7338.9|7335.6|7349.6|7346.8|7350.7|7347.8|7334.6|7331.6|476
1685006400000|2023-05-25 09:20:00|7350.4|7346.6|7344.7|7341.9|7352.6|7349.8|7339.4|7335.6|475
1685006700000|2023-05-25 09:25:00|7345.7|7342.4|7336.6|7333.8|7345.7|7342.8|7336.4|7333.6|648
1685007000000|2023-05-25 09:30:00|7337.4|7333.6|7349.6|7346.8|7351.6|7348.8|7336.6|7333.6|380
1685007300000|2023-05-25 09:35:00|7348.7|7345.8|7342.6|7339.8|7349.1|7346.3|7340.6|7336.9|436
1685007600000|2023-05-25 09:40:00|7342.7|7339.9|7339.7|7336.9|7343.1|7339.9|7333.8|7330.9|342
1685007900000|2023-05-25 09:45:00|7340.6|7336.8|7344.7|7341.9|7348.7|7345.5|7339.6|7336.8|605
1685008200000|2023-05-25 09:50:00|7345.7|7342|7339.8|7337|7348.7|7345.9|7337.8|7334.9|1444
1685008500000|2023-05-25 09:55:00|7339.9|7337.1|7319.8|7317|7340.8|7338|7318.8|7316|1147
1685008800000|2023-05-25 10:00:00|7319|7316.2|7310.8|7308|7319|7316.2|7305.4|7302.1|1754
1685009100000|2023-05-25 10:05:00|7310.9|7307.1|7319.8|7317|7322.9|7320|7306.8|7304|835
1685009400000|2023-05-25 10:10:00|7318.9|7316.1|7320.8|7318|7325.8|7322|7317.9|7315|521
1685009700000|2023-05-25 10:15:00|7321.7|7318.9|7322.9|7319.1|7326.9|7324.1|7319.8|7316|465
1685010000000|2023-05-25 10:20:00|7322.8|7320|7329.9|7327.1|7332.9|7330|7319.8|7316.9|479
1685010300000|2023-05-25 10:25:00|7330.9|7327.2|7331.9|7328.1|7334.9|7332|7329.3|7326|559
1685010600000|2023-05-25 10:30:00|7331|7328.2|7328.8|7325|7332.9|7330|7324.8|7322|205
1685010900000|2023-05-25 10:35:00|7328.7|7324.9|7325.8|7323|7328.9|7326|7322.8|7319.6|297
1685011200000|2023-05-25 10:40:00|7325.9|7322.1|7308.8|7306|7325.9|7323|7308.8|7305.1|584
1685011500000|2023-05-25 10:45:00|7309.7|7305.9|7287|7284.2|7310.9|7308|7284.1|7281.2|3655
1685011800000|2023-05-25 10:50:00|7287.1|7283.3|7297|7294.2|7298.1|7295.2|7285|7282.1|1039
1685012100000|2023-05-25 10:55:00|7297.9|7294.1|7287|7284.2|7299.9|7297|7284.3|7281.5|683
1685012400000|2023-05-25 11:00:00|7287.9|7284.1|7287|7284.2|7292.3|7289.5|7285|7282.1|761
1685012700000|2023-05-25 11:05:00|7286.9|7283.1|7289|7286.2|7290.1|7287.2|7284.1|7281.2|443
1685013000000|2023-05-25 11:10:00|7289.1|7286.3|7299|7296.2|7299.9|7297|7285|7282.2|692
1685013300000|2023-05-25 11:15:00|7298.1|7295.3|7290|7287.2|7299|7296.2|7286|7282.7|1033
1685013600000|2023-05-25 11:20:00|7290.1|7286.3|7288|7284.2|7291.1|7288.2|7286|7283.1|300
1685013900000|2023-05-25 11:25:00|7287.9|7284.1|7286.9|7283.1|7290.3|7287.2|7283.9|7281.1|386
1685014200000|2023-05-25 11:30:00|7286|7283.2|7290|7287.2|7297.1|7294.2|7286|7283.1|493
1685014500000|2023-05-25 11:35:00|7290.1|7287.3|7291|7288.2|7291.5|7288.3|7287.3|7284.1|415
1685014800000|2023-05-25 11:40:00|7291.1|7287.3|7289.9|7287.1|7293.8|7291|7284|7281.1|804
1685015100000|2023-05-25 11:45:00|7290.9|7288|7287.9|7284.1|7292.3|7289.1|7284.9|7282.1|454
1685015400000|2023-05-25 11:50:00|7287.8|7285|7292.8|7290|7293.9|7291|7286.8|7283.9|692
1685015700000|2023-05-25 11:55:00|7292.9|7289.1|7302.8|7300|7307.7|7304|7291.8|7288.9|1056
1685016000000|2023-05-25 12:00:00|7303.6|7300.8|7296.8|7294|7306.1|7303.3|7295.4|7292.1|1185
1685016300000|2023-05-25 12:05:00|7297.7|7294.9|7298.8|7296|7300.9|7298|7291.9|7288.9|623
1685016600000|2023-05-25 12:10:00|7298.9|7295.1|7286.9|7283.1|7298.9|7296|7283.9|7281.1|1104
1685016900000|2023-05-25 12:15:00|7287.8|7284.1|7300.8|7298|7301.9|7299|7286.8|7283.1|1355
1685017200000|2023-05-25 12:20:00|7299.8|7297|7306.8|7304|7307.9|7305|7276|7272.7|3457
1685017500000|2023-05-25 12:25:00|7307.7|7303.9|7311.8|7309|7313.8|7311|7300.8|7297.9|1309
1685017800000|2023-05-25 12:30:00|7312.8|7310|7320.8|7318|7327.8|7324.9|7306.8|7303.9|1997
1685018100000|2023-05-25 12:35:00|7321.7|7317.9|7334.8|7332|7337.7|7334.9|7318.8|7315.9|1460
1685018400000|2023-05-25 12:40:00|7334.9|7332.1|7336.8|7334|7350.9|7348.1|7330.8|7328|3296
1685018700000|2023-05-25 12:45:00|7335.8|7333|7323|7320.2|7343.3|7340|7323|7320.2|1822
1685019000000|2023-05-25 12:50:00|7323.9|7320.1|7325.8|7323|7332.9|7330|7318|7314.7|1837
1685019300000|2023-05-25 12:55:00|7326.9|7323.1|7324.8|7322|7327.9|7325|7320.8|7317.1|799
1685019600000|2023-05-25 13:00:00|7324.9|7321.1|7317.3|7314.5|7339.5|7336.2|7314.1|7310.5|4378
1685019900000|2023-05-25 13:05:00|7318.1|7314.3|7302.3|7299.5|7327.1|7324.3|7296.3|7293.5|4534
1685020200000|2023-05-25 13:10:00|7301.4|7298.6|7296.5|7293.7|7301.8|7298.6|7283.4|7280.6|3515
1685020500000|2023-05-25 13:15:00|7296.4|7293.6|7255.8|7252|7301.4|7298.6|7226.5|7222.8|13108
1685020800000|2023-05-25 13:20:00|7255.7|7252.9|7241.6|7238.8|7257.8|7254.9|7233.8|7231|4633
1685021100000|2023-05-25 13:25:00|7242.5|7239.7|7243.7|7240.9|7255.6|7252.8|7238.6|7235.8|2909
1685021400000|2023-05-25 13:30:00|7243.5|7240.7|7232.7|7229.9|7245.6|7242.6|7217.8|7214.8|6634
1685021700000|2023-05-25 13:35:00|7232.8|7229|7228.7|7224.9|7239.6|7236.7|7224.6|7221.4|2739
1685022000000|2023-05-25 13:40:00|7228.6|7224.8|7229.8|7226|7233.6|7230.7|7220.6|7217.7|2801
1685022300000|2023-05-25 13:45:00|7229.7|7226.9|7207.9|7204.1|7251.9|7248.9|7202.7|7199.6|5228
1685022600000|2023-05-25 13:50:00|7207.7|7204.9|7240.7|7236.9|7241.5|7238.7|7196.1|7192.9|6109
1685022900000|2023-05-25 13:55:00|7241.6|7238.8|7231.7|7228.9|7260.6|7256.9|7226.7|7223.8|3706
1685023200000|2023-05-25 14:00:00|7231.9|7228.1|7220.9|7218.1|7231.9|7228.6|7209|7206.1|4325
1685023500000|2023-05-25 14:05:00|7219.7|7216.9|7203|7200.2|7224.6|7221.8|7199.1|7196.2|3509
1685023800000|2023-05-25 14:10:00|7202.1|7199.3|7213.9|7211.1|7217.1|7214.2|7191|7187.6|3766
1685024100000|2023-05-25 14:15:00|7212.3|7209.5|7222.7|7219.9|7241.2|7237.9|7210.9|7208.1|6536
1685024400000|2023-05-25 14:20:00|7222|7219.2|7228|7225.2|7231.5|7228.2|7215.7|7212.1|1979
1685024700000|2023-05-25 14:25:00|7228.9|7225.1|7222.7|7219.9|7230|7227.2|7220.4|7217.1|1928
1685025000000|2023-05-25 14:30:00|7221.7|7218.9|7232.9|7229.1|7235.9|7232.9|7205|7202.2|3333
1685025300000|2023-05-25 14:35:00|7232|7229.2|7238|7235.2|7241.2|7238.1|7213.7|7210.9|2445
1685025600000|2023-05-25 14:40:00|7238.9|7235.1|7254.9|7251.1|7255.1|7252.2|7232|7229.2|2710
1685025900000|2023-05-25 14:45:00|7254.1|7251.3|7241|7238.2|7261|7258.2|7237|7234.2|1955
1685026200000|2023-05-25 14:50:00|7241.9|7238.1|7257|7254.2|7259.1|7256.2|7241.9|7238.1|1569
1685026500000|2023-05-25 14:55:00|7257.9|7254.1|7254|7251.2|7261.1|7258.1|7244|7240.3|1721
1685026800000|2023-05-25 15:00:00|7253|7250.2|7254|7251.2|7265|7262.2|7246.9|7244.1|1628
1685027100000|2023-05-25 15:05:00|7253.2|7250.4|7256.1|7252.3|7266|7263.1|7252|7249.1|1419
1685027400000|2023-05-25 15:10:00|7256|7253.2|7245|7242.2|7275.2|7272.1|7240|7237.1|5086
1685027700000|2023-05-25 15:15:00|7244.2|7241.4|7235|7232.2|7251.1|7248.2|7225|7221.7|2552
1685028000000|2023-05-25 15:20:00|7234.2|7231.4|7219|7216.2|7239|7236.2|7216|7213.2|1910
1685028300000|2023-05-25 15:25:00|7219.1|7215.3|7209.1|7206.3|7224.1|7220.4|7205.9|7202.3|3566
1685028600000|2023-05-25 15:30:00|7209.9|7207.1|7179|7176.2|7217.1|7213.4|7166.1|7163.2|5947
1685028900000|2023-05-25 15:35:00|7179.1|7175.3|7166.1|7162.3|7182.1|7179.2|7164.1|7161.3|3220
1685029200000|2023-05-25 15:40:00|7166|7163.2|7139.1|7135.3|7166.1|7163.2|7126.3|7123.5|12598
1685029500000|2023-05-25 15:45:00|7140.1|7137.3|7133.2|7129.4|7147.1|7144.2|7128.6|7125.3|4460
1685029800000|2023-05-25 15:50:00|7132.5|7128.7|7133|7129.2|7150.1|7147.2|7103.2|7100.3|7204
1685030100000|2023-05-25 15:55:00|7132.9|7130.1|7133.2|7130.4|7138.9|7135.9|7119.9|7116.9|5734
1685030400000|2023-05-25 16:00:00|7133.3|7129.4|7142|7139.2|7144.1|7141.2|7124.5|7121.4|4594
1685030700000|2023-05-25 16:05:00|7142.1|7138.3|7136|7133.2|7145.1|7142.3|7135.1|7132.2|1881
1685031000000|2023-05-25 16:10:00|7136.9|7133.1|7139|7136.2|7150.1|7147.3|7132|7129.1|2026
1685031300000|2023-05-25 16:15:00|7140|7137.2|7135|7132.2|7143.9|7140.3|7128.1|7125.2|1527
1685031600000|2023-05-25 16:20:00|7135.9|7132.1|7129|7126.2|7141.1|7138.2|7126.1|7123.3|2919
1685031900000|2023-05-25 16:25:00|7129.9|7126.1|7143|7140.2|7143.5|7140.3|7121|7117.3|3868
1685032200000|2023-05-25 16:30:00|7144|7141.2|7170|7167.2|7178.1|7175.2|7143|7140.2|4240
1685032500000|2023-05-25 16:35:00|7170.1|7166.3|7167.7|7164.9|7177.5|7174.5|7164|7161.1|2625
1685032800000|2023-05-25 16:40:00|7168.5|7165.7|7173.3|7169.5|7175.5|7172.4|7162|7159.2|3381
1685033100000|2023-05-25 16:45:00|7172.5|7169.7|7175.2|7172.4|7178.3|7175.4|7168.2|7164.5|1098
1685033400000|2023-05-25 16:50:00|7176.1|7172.3|7170.5|7167.7|7184|7181.2|7167.1|7163.6|3209
1685033700000|2023-05-25 16:55:00|7169.7|7166.9|7173.2|7170.4|7181.4|7178.3|7165.4|7162.4|1676
1685034000000|2023-05-25 17:00:00|7172.5|7169.7|7173.2|7170.4|7178.2|7174.6|7166.2|7162.6|1866
1685034300000|2023-05-25 17:05:00|7174.1|7171.3|7175.5|7172.7|7175.5|7172.7|7156.9|7153.1|4199
1685034600000|2023-05-25 17:10:00|7174.5|7171.7|7164.5|7160.7|7177|7173.7|7163.5|7160.6|1913
1685034900000|2023-05-25 17:15:00|7163.5|7161.4|7160.6|7157.8|7167.6|7164.7|7159.6|7156.4|1682
1685035200000|2023-05-25 17:20:00|7160.5|7157.7|7172.6|7168.8|7175.6|7172.7|7159.6|7156.7|1286
1685035500000|2023-05-25 17:25:00|7171.7|7168.9|7171.5|7168.7|7177.6|7174.7|7168.5|7165.7|960
1685035800000|2023-05-25 17:30:00|7172.6|7169.8|7175.5|7172.7|7177.6|7174.7|7167.5|7164.7|935
1685036100000|2023-05-25 17:35:00|7174.5|7171.7|7168.6|7165.8|7180.6|7177.7|7167.5|7163.9|1338
1685036400000|2023-05-25 17:40:00|7167.6|7164.8|7173.5|7170.7|7178|7174.8|7164.8|7161.8|2178
1685036700000|2023-05-25 17:45:00|7172.6|7169.8|7167.6|7163.8|7174|7170.7|7163.8|7160.8|1967
1685037000000|2023-05-25 17:50:00|7167.5|7164.7|7160.6|7157.8|7167.8|7165|7159.8|7156.9|2485
1685037300000|2023-05-25 17:55:00|7160.7|7157.9|7167.8|7165|7170.8|7168|7158.7|7155.7|2937
1685037600000|2023-05-25 18:00:00|7167.7|7164.9|7179.7|7176.9|7187.8|7184.7|7166.7|7163.8|4117
1685037900000|2023-05-25 18:05:00|7179.6|7175.9|7170.8|7168|7182.7|7179.9|7167.8|7164.9|4403
1685038200000|2023-05-25 18:10:00|7170.7|7167.9|7185.8|7183|7185.8|7183|7166|7163|4914
1685038500000|2023-05-25 18:15:00|7185|7182.2|7183.1|7180.3|7190|7186.2|7181.8|7179|5471
1685038800000|2023-05-25 18:20:00|7184.1|7181.3|7190.1|7187.3|7195.2|7192.3|7178.1|7175.3|5620
1685039100000|2023-05-25 18:25:00|7191|7187.2|7187.2|7183.4|7195.1|7192.3|7184.3|7181|13854
1685039400000|2023-05-25 18:30:00|7186.5|7183.7|7184.1|7180.3|7187.3|7184.5|7180.3|7177.4|7413
1685039700000|2023-05-25 18:35:00|7183.2|7180.4|7174.3|7170.5|7184.1|7181.3|7167.2|7164.3|3416
1685040000000|2023-05-25 18:40:00|7173.5|7170.7|7169.3|7166.5|7173.5|7170.7|7166.3|7163.4|1326
1685040300000|2023-05-25 18:45:00|7169.2|7166.4|7170.2|7166.4|7173.3|7170.5|7168.3|7165.4|694
1685040600000|2023-05-25 18:50:00|7170.3|7166.5|7179.1|7176.3|7180.2|7176.4|7170.2|7166.5|1369
1685040900000|2023-05-25 18:55:00|7180|7176.2|7182.1|7179.3|7183.1|7180.3|7178.1|7175.2|537
1685041200000|2023-05-25 19:00:00|7182.9|7180.1|7185.1|7182.3|7186.1|7183.3|7182.1|7179.2|524
1685041500000|2023-05-25 19:05:00|7186.1|7183.3|7192|7189.2|7192.1|7189.3|7186.1|7183.2|629
1685041800000|2023-05-25 19:10:00|7192.1|7189.3|7191.2|7188.4|7194.7|7191.9|7189.2|7186.4|798
1685042100000|2023-05-25 19:15:00|7191.3|7188.5|7191.4|7188.6|7192.5|7189.6|7188.3|7185|380
1685042400000|2023-05-25 19:20:00|7192.2|7188.4|7194.2|7190.4|7196.4|7193.6|7191.4|7188.4|455
1685042700000|2023-05-25 19:25:00|7193.4|7190.6|7202.2|7199.4|7205.2|7202.4|7193.2|7189.9|798
1685043000000|2023-05-25 19:30:00|7203|7200.2|7201.4|7198.6|7204.4|7201.4|7199.2|7196.4|395
1685043300000|2023-05-25 19:35:00|7202.2|7199.4|7199.2|7196.4|7202.4|7199.4|7197.4|7194.4|557
1685043600000|2023-05-25 19:40:00|7199.4|7196.6|7198.2|7195.4|7202.2|7199.4|7198.2|7195.4|257
1685043900000|2023-05-25 19:45:00|7198.4|7195.6|7198|7195.2|7203.1|7199.6|7197.4|7194.3|925
1685044200000|2023-05-25 19:50:00|7198.1|7195.3|7196.1|7193.3|7200.1|7197.2|7195.9|7193.1|288
1685044500000|2023-05-25 19:55:00|7197|7193.2|7201|7198.2|7201.1|7198.3|7195|7192.2|626
1685044800000|2023-05-25 20:00:00|7201.9|7198.1|7197.1|7194.3|7203|7200.2|7197.1|7194.3|383
1685045100000|2023-05-25 20:05:00|7196.4|7193.6|7197.1|7194.3|7200.2|7197.3|7196.4|7193.3|187
1685045400000|2023-05-25 20:10:00|7196.9|7194.1|7194.1|7190.3|7197|7194.1|7192|7188.2|219
1685045700000|2023-05-25 20:15:00|7193.2|7190.4|7195.1|7191.3|7196.1|7193.2|7192.1|7189.2|134
1685046000000|2023-05-25 20:20:00|7195|7192.2|7191.1|7187.3|7195.1|7192.2|7190|7186.9|108
1685046300000|2023-05-25 20:25:00|7191|7188.2|7186|7183.2|7191.9|7188.3|7186|7183.2|257
1685046600000|2023-05-25 20:30:00|7186.1|7183.3|7183|7180.2|7187.6|7184.3|7183|7180.2|147
1685046900000|2023-05-25 20:35:00|7183.1|7180.3|7187.1|7183.3|7187.1|7184.2|7183.1|7180.3|170
1685047200000|2023-05-25 20:40:00|7187|7183.2|7187|7184.2|7188.1|7185.2|7185|7182.2|155
1685047500000|2023-05-25 20:45:00|7188|7184.1|7188|7185.2|7192|7189.2|7185|7181.3|435
1685047800000|2023-05-25 20:50:00|7188.1|7184.3|7188.9|7186.1|7191.3|7188.2|7186.9|7183.3|381
1685048100000|2023-05-25 20:55:00|7188.8|7186|7184.8|7181|7189.9|7186.8|7176.8|7174|552
1685052000000|2023-05-25 22:00:00|7191.4|7187.6|7197.9|7194.1|7200.3|7196.5|7190.1|7187.1|139
1685052300000|2023-05-25 22:05:00|7196.9|7194|7197.8|7194|7197.8|7195|7194.6|7191.7|135
1685052600000|2023-05-25 22:10:00|7197.6|7194.8|7199.9|7196.1|7200.8|7198|7197.6|7194.1|115
1685052900000|2023-05-25 22:15:00|7198.9|7196.2|7195.8|7193|7199.9|7196.2|7193.8|7190.1|111
1685053200000|2023-05-25 22:20:00|7194.9|7192|7193.9|7190.1|7195.9|7193|7192.8|7189.8|37
1685053500000|2023-05-25 22:25:00|7193.8|7190|7193.8|7191|7195.9|7193|7190.8|7188|117
1685053800000|2023-05-25 22:30:00|7193.9|7190.1|7190.8|7188|7193.9|7190.1|7189.8|7187|54
1685054100000|2023-05-25 22:35:00|7191.7|7187.9|7190.8|7187|7191.7|7188|7188.8|7186|89
1685054400000|2023-05-25 22:40:00|7189.8|7186.9|7190.8|7188|7191.9|7189|7189.8|7186.9|34
1685054700000|2023-05-25 22:45:00|7190.9|7187.1|7190.8|7188|7190.9|7188|7188.8|7186|42
1685055000000|2023-05-25 22:50:00|7190.5|7187.7|7189.9|7187.1|7191.3|7188.1|7188.9|7186|62
1685055300000|2023-05-25 22:55:00|7189.8|7187|7193.8|7191|7193.8|7191|7188.9|7186.1|37
1685055600000|2023-05-25 23:00:00|7193.9|7190.1|7191.8|7189|7193.9|7190.1|7190.8|7188|85
1685055900000|2023-05-25 23:05:00|7192.8|7190|7191.8|7189|7194.8|7192|7191.8|7188.9|57
1685056200000|2023-05-25 23:10:00|7190.8|7188|7180.9|7178.1|7190.8|7188|7180|7177.2|944
1685056500000|2023-05-25 23:15:00|7181|7178.2|7183.2|7179.4|7185.2|7182.2|7181|7177.4|70
1685056800000|2023-05-25 23:20:00|7182.3|7179.5|7183.9|7180.1|7183.9|7180.2|7181|7177.4|21
1685057100000|2023-05-25 23:25:00|7184|7180.2|7183|7180.2|7184.4|7181.1|7183|7179.9|16
1685057400000|2023-05-25 23:30:00|7182.9|7179.2|7184.2|7181.4|7187.9|7184.2|7182|7179.1|47
1685057700000|2023-05-25 23:35:00|7185|7181.2|7183.3|7180.5|7185.2|7182.2|7183.3|7180.4|18
1685058000000|2023-05-25 23:40:00|7183|7180.2|7183.2|7179.4|7183.2|7180.2|7181.3|7178.5|42
1685058300000|2023-05-25 23:45:00|7183|7180.2|7185|7182.2|7187.5|7184.4|7182|7179.1|68
1685058600000|2023-05-25 23:50:00|7185.2|7181.4|7185|7182.2|7185.2|7182.4|7184|7181.2|17
1685058900000|2023-05-25 23:55:00|7185.2|7182.4|7188|7185.2|7188.2|7185.4|7185.2|7182.4|59
1685059200000|2023-05-26 00:00:00|7188.2|7184.4|7178|7175.2|7188.9|7185.4|7177|7173.7|356
1685059500000|2023-05-26 00:05:00|7177.3|7174.5|7181|7178.2|7183|7180.2|7174|7171.1|275
1685059800000|2023-05-26 00:10:00|7181.2|7177.4|7191|7188.2|7192|7189.2|7179.9|7176.2|208
1685060100000|2023-05-26 00:15:00|7191.9|7188.1|7191|7188.2|7192.2|7189.2|7186|7183.2|185
1685060400000|2023-05-26 00:20:00|7191.9|7188.1|7195|7192.2|7196.7|7193.2|7191|7188.1|171
1685060700000|2023-05-26 00:25:00|7195.2|7191.4|7195|7192.2|7197|7193.6|7194.9|7191.4|75
1685061000000|2023-05-26 00:30:00|7195.2|7191.4|7195.1|7192.3|7197.2|7194.2|7194.9|7191.4|44
1685061300000|2023-05-26 00:35:00|7194.1|7191.3|7193.2|7190.4|7197.1|7194.3|7191.7|7188.9|176
1685061600000|2023-05-26 00:40:00|7193.1|7190.3|7194.2|7190.4|7196.2|7193.4|7192.1|7189.3|81
1685061900000|2023-05-26 00:45:00|7194.1|7191.3|7190.1|7187.3|7195.1|7191.8|7185.2|7181.9|125
1685062200000|2023-05-26 00:50:00|7189.1|7186.3|7196.1|7192.3|7196.1|7192.3|7189.1|7186.1|186
1685062500000|2023-05-26 00:55:00|7195.9|7192.1|7199.1|7196.3|7199.2|7196.3|7195.1|7191.4|85
1685062800000|2023-05-26 01:00:00|7198.1|7195.3|7184.1|7181.3|7199.2|7196.3|7181.9|7178.3|742
1685063100000|2023-05-26 01:05:00|7185.1|7182.3|7185.1|7182.3|7190.4|7187.3|7179.1|7176.3|297
1685063400000|2023-05-26 01:10:00|7184.3|7181.5|7197.1|7194.3|7199.1|7196.3|7183.9|7181.1|251
1685063700000|2023-05-26 01:15:00|7196.9|7194.1|7193.1|7190.3|7200.2|7197.3|7191.1|7188.1|237
1685064000000|2023-05-26 01:20:00|7192.2|7189.4|7179.1|7176.3|7193.2|7190.3|7178.1|7175.1|315
1685064300000|2023-05-26 01:25:00|7178.9|7175.3|7180.1|7177.3|7181.1|7178|7177.1|7174.1|248
1685064600000|2023-05-26 01:30:00|7179.2|7176.4|7177.1|7174.3|7181.1|7178.1|7174.9|7171.1|256
1685064900000|2023-05-26 01:35:00|7177.9|7174.1|7178.9|7175.1|7186.2|7183.3|7177.1|7174.1|255
1685065200000|2023-05-26 01:40:00|7179.1|7176.1|7176.1|7173.3|7179.9|7177|7176.1|7173.1|92
1685065500000|2023-05-26 01:45:00|7175.9|7172.3|7168.1|7165.3|7179.1|7176.3|7167.1|7164.1|325
1685065800000|2023-05-26 01:50:00|7167.1|7164.3|7162.1|7159.3|7170.1|7167|7162.1|7158.8|396
1685066100000|2023-05-26 01:55:00|7162.9|7159.1|7163.1|7160.3|7167.1|7164.3|7158.1|7154.4|462
1685066400000|2023-05-26 02:00:00|7162.9|7160.1|7169.1|7166.3|7169.1|7166.3|7160.1|7157.1|278
1685066700000|2023-05-26 02:05:00|7169.9|7166.1|7174.9|7171.1|7177.2|7174.3|7166.1|7163.1|302
1685067000000|2023-05-26 02:10:00|7175.1|7171.3|7162.1|7159.3|7175.1|7172.3|7160.9|7157.3|306
1685067300000|2023-05-26 02:15:00|7162.8|7160|7169.1|7166.3|7170.9|7168.1|7162.8|7159.3|228
1685067600000|2023-05-26 02:20:00|7168.2|7165.4|7170.1|7167.3|7172.1|7169.3|7168.1|7165.1|93
1685067900000|2023-05-26 02:25:00|7170.8|7168|7174.1|7171.3|7174.2|7171.3|7170.1|7167.1|83
1685068200000|2023-05-26 02:30:00|7174.8|7172|7162.1|7159.3|7176.2|7173.1|7160.9|7158.1|367
1685068500000|2023-05-26 02:35:00|7162.9|7159.1|7159.1|7156.3|7164.1|7161.3|7157.9|7154.1|164
1685068800000|2023-05-26 02:40:00|7159.9|7157.1|7161.1|7158.3|7167.9|7164.3|7157.1|7154.1|220
1685069100000|2023-05-26 02:45:00|7161.8|7159|7156.1|7153.3|7163.9|7160.6|7155.2|7152.3|171
1685069400000|2023-05-26 02:50:00|7155.1|7152.3|7156.1|7153.3|7159.1|7156.2|7154.2|7151.4|144
1685069700000|2023-05-26 02:55:00|7156|7153.2|7154.1|7151.3|7162|7158.3|7153.1|7149.3|205
1685070000000|2023-05-26 03:00:00|7155.1|7152.3|7162.1|7159.3|7164.2|7161.3|7153.1|7150.2|325
1685070300000|2023-05-26 03:05:00|7163.1|7160.3|7166.1|7163.3|7167.2|7164.3|7163.1|7160.2|129
1685070600000|2023-05-26 03:10:00|7166.2|7162.4|7174.1|7171.3|7176|7172.3|7163.1|7160.3|920
1685070900000|2023-05-26 03:15:00|7174|7171.2|7171.1|7168.3|7175.6|7172.3|7170|7167.2|149
1685071200000|2023-05-26 03:20:00|7172.1|7169.3|7183|7179.2|7183.2|7180.3|7171.1|7168.3|319
1685071500000|2023-05-26 03:25:00|7183.2|7179.4|7184.2|7180.4|7184.2|7181.3|7178.1|7175.2|272
1685071800000|2023-05-26 03:30:00|7183.2|7180.5|7180.1|7177.3|7184.2|7181.3|7180|7177.2|185
1685072100000|2023-05-26 03:35:00|7180|7176.2|7176.1|7173.3|7181.1|7178.3|7175.7|7172.4|123
1685072400000|2023-05-26 03:40:00|7176.8|7174|7177.2|7173.4|7178.2|7175.3|7176.1|7173.2|62
1685072700000|2023-05-26 03:45:00|7177.1|7173.3|7182.1|7179.3|7182.2|7179.3|7176.1|7172.9|141
1685073000000|2023-05-26 03:50:00|7182|7179.2|7184.1|7181.3|7184.2|7181.3|7182|7178.4|59
1685073300000|2023-05-26 03:55:00|7183.2|7180.4|7179.1|7176.3|7183.2|7180.4|7178.1|7175.3|146
1685073600000|2023-05-26 04:00:00|7180|7177.2|7181.1|7178.3|7181.1|7178.3|7178.1|7175.3|37
1685073900000|2023-05-26 04:05:00|7180.1|7177.3|7179.1|7176.3|7182.1|7179.3|7179.1|7176.3|55
1685074200000|2023-05-26 04:10:00|7179.2|7175.4|7176.1|7173.3|7179.2|7176.3|7174.2|7171.4|119
1685074500000|2023-05-26 04:15:00|7176.2|7173.4|7177.2|7173.4|7177.2|7174.3|7176.1|7173.2|44
1685074800000|2023-05-26 04:20:00|7176.4|7173.6|7177.1|7174.3|7178.1|7175.3|7174.1|7171.3|66
1685075100000|2023-05-26 04:25:00|7177.2|7173.4|7175.1|7172.3|7177.2|7174.3|7175.1|7172.3|25
1685075400000|2023-05-26 04:30:00|7176.1|7173.3|7177.1|7174.3|7177.2|7174.3|7175.1|7172.3|50
1685075700000|2023-05-26 04:35:00|7177.2|7173.4|7179.1|7176.3|7179.2|7176.4|7176.7|7173.4|65
1685076000000|2023-05-26 04:40:00|7178.4|7175.6|7178.1|7175.3|7179.2|7175.6|7177.1|7174.3|62
1685076300000|2023-05-26 04:45:00|7178.2|7175.4|7181.1|7178.3|7182.2|7179.3|7178.1|7175.3|71
1685076600000|2023-05-26 04:50:00|7181.2|7178.4|7177|7174.2|7181.2|7178.4|7176.1|7172.4|74
1685076900000|2023-05-26 04:55:00|7177.1|7174.3|7176.1|7173.3|7178.1|7175.3|7175.1|7172.2|64
1685077200000|2023-05-26 05:00:00|7176.8|7174|7178.1|7175.3|7179.2|7176.3|7176.1|7173.3|58
1685077500000|2023-05-26 05:05:00|7177.4|7174.6|7175.2|7172.4|7181.1|7177.6|7175.2|7172.4|131
1685077800000|2023-05-26 05:10:00|7176.1|7173.3|7176.2|7172.4|7178.2|7175.3|7175.1|7171.4|89
1685078100000|2023-05-26 05:15:00|7175.2|7172.3|7178.1|7175.3|7179.2|7176.4|7175.1|7172.3|281
1685078400000|2023-05-26 05:20:00|7179|7175.2|7176.1|7173.3|7179|7175.6|7173.1|7170.3|106
1685078700000|2023-05-26 05:25:00|7176.2|7173.4|7190.1|7187.3|7191.2|7187.6|7176.1|7173.3|582
1685079000000|2023-05-26 05:30:00|7189.4|7186.6|7191.1|7188.3|7206.6|7203.3|7189.1|7186.2|1178
1685079300000|2023-05-26 05:35:00|7191.9|7189.1|7190.1|7187.3|7198.1|7195.3|7185.1|7182.2|358
1685079600000|2023-05-26 05:40:00|7190.9|7188.1|7191.2|7187.4|7199.1|7196.3|7189|7186.2|225
1685079900000|2023-05-26 05:45:00|7190.2|7187.3|7191.1|7187.3|7194.2|7191.3|7187.1|7183.4|173
1685080200000|2023-05-26 05:50:00|7190.1|7187.4|7191.2|7187.4|7196.6|7193.4|7189.1|7186.2|245
1685080500000|2023-05-26 05:55:00|7191.1|7187.3|7189.1|7186.3|7191.2|7188.3|7183.2|7180.3|236
1685080800000|2023-05-26 06:00:00|7189.2|7185.4|7185.1|7182.3|7191.2|7188.4|7184.1|7181.1|291
1685081100000|2023-05-26 06:05:00|7185.2|7182.4|7187.1|7184.3|7188.1|7184.7|7184.1|7181.2|198
1685081400000|2023-05-26 06:10:00|7186.1|7183.3|7200.1|7197.3|7200.1|7197.3|7186.1|7183.2|258
1685081700000|2023-05-26 06:15:00|7201.1|7197.5|7194.1|7191.3|7201.1|7197.5|7189.1|7185.3|393
1685082000000|2023-05-26 06:20:00|7194.3|7190.5|7202.1|7199.3|7202.3|7199.3|7193.8|7190.5|313
1685082300000|2023-05-26 06:25:00|7202.3|7198.5|7205.3|7202.5|7213|7210.2|7201.3|7198.3|905
1685082600000|2023-05-26 06:30:00|7205.1|7202.3|7204.3|7201.5|7211.6|7208.3|7203.1|7200.3|291
1685082900000|2023-05-26 06:35:00|7203.5|7200.7|7206.1|7203.3|7206.3|7203.5|7199.3|7196.5|254
1685083200000|2023-05-26 06:40:00|7206.3|7203.5|7210.1|7207.3|7212.3|7209.5|7205.1|7202.2|363
1685083500000|2023-05-26 06:45:00|7209.3|7206.5|7205.1|7202.3|7210.3|7207.3|7201.1|7198|265
1685083800000|2023-05-26 06:50:00|7204.1|7201.3|7215.3|7211.5|7215.3|7212.3|7203.1|7200.3|403
1685084100000|2023-05-26 06:55:00|7214.1|7211.3|7209.1|7206.3|7215.3|7212.3|7208.1|7205.2|389
1685084400000|2023-05-26 07:00:00|7208.4|7205.6|7210.1|7207.3|7216|7213.2|7202.1|7199.3|753
1685084700000|2023-05-26 07:05:00|7211|7207.2|7219.1|7216.3|7225|7221.5|7209.3|7206.5|1529
1685085000000|2023-05-26 07:10:00|7220.3|7216.5|7222|7219.2|7225.9|7223.1|7219.1|7216.3|752
1685085300000|2023-05-26 07:15:00|7222.1|7218.3|7212.1|7209.3|7225.3|7222.3|7209.1|7206.2|756
1685085600000|2023-05-26 07:20:00|7213|7209.2|7216|7213.2|7218.3|7215.3|7211.1|7208.2|516
1685085900000|2023-05-26 07:25:00|7217|7212.2|7212.1|7208.3|7219.1|7216.3|7209.1|7205.3|249
1685086200000|2023-05-26 07:30:00|7211.3|7208.5|7207.1|7204.3|7214.1|7211.3|7204.9|7201.3|368
1685086500000|2023-05-26 07:35:00|7207.9|7205.1|7183.3|7179.5|7208.1|7205.2|7180.3|7177.5|781
1685086800000|2023-05-26 07:40:00|7182.5|7180.5|7197|7193.2|7200.3|7196.5|7182.3|7179.1|819
1685087100000|2023-05-26 07:45:00|7197.1|7193.3|7182.4|7179.6|7200.6|7197.3|7178.4|7175.6|1445
1685087400000|2023-05-26 07:50:00|7182.5|7178.7|7182.4|7179.6|7185.4|7182.6|7172.1|7168.5|981
1685087700000|2023-05-26 07:55:00|7183.3|7179.5|7180.4|7177.6|7183.4|7180.6|7173.4|7169.7|798
1685088000000|2023-05-26 08:00:00|7181.1|7178.3|7178.3|7174.5|7181.3|7178.3|7171.4|7168.5|607
1685088300000|2023-05-26 08:05:00|7178.4|7174.6|7177.4|7173.6|7183.5|7180.6|7173.4|7170.5|507
1685088600000|2023-05-26 08:10:00|7177.3|7174.6|7195.4|7192.6|7197.5|7194.6|7175.9|7172.5|777
1685088900000|2023-05-26 08:15:00|7196.1|7193.3|7212.3|7208.5|7216.4|7213.5|7195.4|7192.5|1343
1685089200000|2023-05-26 08:20:00|7211.4|7208.6|7213.4|7210.6|7217.8|7214.6|7208.4|7205.5|551
1685089500000|2023-05-26 08:25:00|7214.3|7210.5|7212|7208.2|7226.8|7223.5|7202.1|7199.2|1475
1685089800000|2023-05-26 08:30:00|7212.2|7208.4|7197.2|7194.4|7215.2|7211.5|7193.2|7190.4|1158
1685090100000|2023-05-26 08:35:00|7197.3|7194.5|7198.3|7194.5|7204.3|7201.4|7194.2|7191.4|787
1685090400000|2023-05-26 08:40:00|7198.2|7195.4|7186.4|7183.6|7200.3|7196.6|7185.4|7182.5|490
1685090700000|2023-05-26 08:45:00|7187.4|7183.8|7200.2|7197.4|7204.2|7201.4|7186.3|7182.5|1145
1685091000000|2023-05-26 08:50:00|7200.3|7196.5|7207.2|7204.4|7207.3|7204.4|7196.2|7193.4|407
1685091300000|2023-05-26 08:55:00|7207.3|7203.5|7208.2|7204.4|7212.3|7209.5|7203.2|7200.4|510
1685091600000|2023-05-26 09:00:00|7207.2|7204.6|7206.3|7202.5|7215.7|7212.4|7204.3|7201.5|797
1685091900000|2023-05-26 09:05:00|7205.4|7202.6|7202.2|7199.4|7214.3|7211.4|7201.2|7198.4|533
1685092200000|2023-05-26 09:10:00|7202.3|7199.5|7200.2|7197.4|7203.3|7200.4|7195.3|7192.4|485
1685092500000|2023-05-26 09:15:00|7200.3|7196.5|7208.4|7205.6|7217.2|7214.4|7200.2|7196.5|757
1685092800000|2023-05-26 09:20:00|7207.7|7204.9|7213.4|7210.6|7217.6|7214.6|7205.3|7201.5|371
1685093100000|2023-05-26 09:25:00|7212.4|7209.6|7220.4|7217.6|7221.4|7218.6|7211.4|7208.5|932
1685093400000|2023-05-26 09:30:00|7220.3|7217.5|7228.2|7225.4|7230.3|7227.5|7219.2|7215.5|1078
1685093700000|2023-05-26 09:35:00|7227.4|7224.6|7236.2|7232.4|7239.2|7236.4|7227.4|7224.6|887
1685094000000|2023-05-26 09:40:00|7236|7232.2|7229.2|7226.4|7240.3|7237.4|7227.2|7223.9|615
1685094300000|2023-05-26 09:45:00|7229.9|7227.1|7230.2|7227.4|7232.3|7229.5|7225.2|7221.5|304
1685094600000|2023-05-26 09:50:00|7231.3|7227.5|7240.2|7237.4|7240.3|7237.4|7230.2|7227.2|473
1685094900000|2023-05-26 09:55:00|7240.3|7236.5|7242.2|7239.4|7243.3|7240.4|7236.3|7233.5|759
1685095200000|2023-05-26 10:00:00|7241|7238.2|7248|7244.2|7250|7247.2|7239.8|7236.2|714
1685095500000|2023-05-26 10:05:00|7247.2|7244.4|7235|7231.2|7247.2|7244.4|7234|7230.9|617
1685095800000|2023-05-26 10:10:00|7234.9|7232.2|7237.4|7234.6|7241.3|7238.4|7231.2|7228.2|457
1685096100000|2023-05-26 10:15:00|7237.2|7234.4|7246.2|7243.4|7248|7244.7|7233.2|7230.2|487
1685096400000|2023-05-26 10:20:00|7247|7243.2|7242|7239.2|7249|7245.4|7240.2|7237.2|265
1685096700000|2023-05-26 10:25:00|7242.2|7239.4|7241|7238.2|7245.2|7242.2|7238.9|7235.2|349
1685097000000|2023-05-26 10:30:00|7241.2|7238.4|7238|7234.2|7243|7239.7|7234|7231.1|385
1685097300000|2023-05-26 10:35:00|7237.2|7234.4|7231.2|7228.4|7238|7234.5|7227.9|7224.2|619
1685097600000|2023-05-26 10:40:00|7232|7228.2|7226.2|7223.4|7232.3|7229.4|7225.2|7222.2|777
1685097900000|2023-05-26 10:45:00|7227|7223.2|7230.2|7227.4|7232.4|7229.4|7225.2|7222.2|1173
1685098200000|2023-05-26 10:50:00|7231|7227.2|7240.2|7237.4|7241|7238.1|7228.2|7225.2|1682
1685098500000|2023-05-26 10:55:00|7239.3|7236.4|7246.2|7243.4|7248|7245.2|7239.2|7236|405
1685098800000|2023-05-26 11:00:00|7245.4|7242.6|7251|7247.2|7256.2|7253.4|7244.2|7241.4|576
1685099100000|2023-05-26 11:05:00|7250.2|7247.4|7253|7249.2|7253.3|7250.4|7249.2|7246.2|374
1685099400000|2023-05-26 11:10:00|7253.2|7250.2|7261.2|7258.4|7264.2|7261.4|7251.2|7248.3|873
1685099700000|2023-05-26 11:15:00|7261.3|7257.5|7260.1|7256.3|7264.1|7260.5|7259.2|7256.3|387
1685100000000|2023-05-26 11:20:00|7259.9|7257.1|7252.3|7248.5|7263.1|7259.4|7245.2|7242.2|603
1685100300000|2023-05-26 11:25:00|7252.2|7249.4|7265.2|7261.4|7267.2|7264.4|7252.2|7248.5|506
1685100600000|2023-05-26 11:30:00|7265.3|7261.5|7262.2|7259.4|7268.1|7264.5|7261.2|7258.2|615
1685100900000|2023-05-26 11:35:00|7261.2|7258.4|7262.2|7259.4|7264.3|7260.5|7257.2|7254.4|413
1685101200000|2023-05-26 11:40:00|7262.3|7258.5|7261.2|7258.4|7266.3|7263.4|7260.2|7256.4|318
1685101500000|2023-05-26 11:45:00|7260.2|7257.4|7256.6|7253.8|7262.3|7259.4|7256.2|7253.3|871
1685101800000|2023-05-26 11:50:00|7257.2|7254.4|7258.1|7255.3|7259.2|7256.4|7253.2|7250.4|632
1685102100000|2023-05-26 11:55:00|7258.2|7255.4|7252.2|7249.4|7259.2|7256.3|7251.1|7247.4|843
1685102400000|2023-05-26 12:00:00|7252.3|7248.5|7260.2|7257.4|7265.2|7262.3|7248.8|7245.5|1187
1685102700000|2023-05-26 12:05:00|7261.2|7257.5|7246.2|7243.4|7262.3|7259.5|7245.3|7242.5|939
1685103000000|2023-05-26 12:10:00|7247.3|7243.5|7243.2|7240.4|7248.3|7245.4|7241.3|7238.5|1004
1685103300000|2023-05-26 12:15:00|7243.3|7239.5|7250.2|7246.4|7254.6|7251.3|7242.5|7239.5|1194
1685103600000|2023-05-26 12:20:00|7250.1|7247.3|7258.2|7255.4|7264.1|7261.3|7250.1|7246.4|672
1685103900000|2023-05-26 12:25:00|7259.1|7255.3|7263.1|7260.3|7265.1|7261.4|7255.2|7251.9|645
1685104200000|2023-05-26 12:30:00|7262.9|7260.1|7243.2|7240.4|7265.1|7262.3|7242.2|7239.3|1485
1685104500000|2023-05-26 12:35:00|7243.3|7239.5|7238.2|7235.4|7247.3|7244.4|7226.3|7223.4|2316
1685104800000|2023-05-26 12:40:00|7239.2|7235.5|7251.2|7248.4|7258.2|7255.4|7238.5|7235.4|742
1685105100000|2023-05-26 12:45:00|7252.1|7249.3|7268.1|7265.3|7272.2|7269.4|7249.2|7246.3|1747
1685105400000|2023-05-26 12:50:00|7268.9|7265.1|7267.9|7265.1|7273.1|7270.3|7260.9|7257.3|1656
1685105700000|2023-05-26 12:55:00|7267.2|7264.4|7276.9|7274.1|7276.9|7274.1|7265.1|7262.1|1379
1685106000000|2023-05-26 13:00:00|7276.8|7274|7287.9|7285.1|7301.9|7299|7264.1|7261.1|4859
1685106300000|2023-05-26 13:05:00|7288.8|7285|7282.8|7280|7295.8|7292.1|7272.9|7270.1|2360
1685106600000|2023-05-26 13:10:00|7282.9|7280.1|7281.1|7278.3|7288.9|7286.1|7266.9|7264.1|2395
1685106900000|2023-05-26 13:15:00|7281.8|7279|7285.9|7283.1|7290.9|7288.1|7279.9|7276.1|1701
1685107200000|2023-05-26 13:20:00|7286.1|7282.1|7296.9|7294.1|7307.9|7305.1|7283.9|7281.1|2754
1685107500000|2023-05-26 13:25:00|7296.2|7293.4|7289.9|7287.1|7297.8|7295|7285.1|7282.1|1747
1685107800000|2023-05-26 13:30:00|7290.8|7288|7287.9|7285.1|7298.8|7296|7281.7|7278|2521
1685108100000|2023-05-26 13:35:00|7288.7|7285.9|7268.1|7265.3|7295.1|7292.1|7266.1|7263.3|3263
1685108400000|2023-05-26 13:40:00|7267.4|7264.6|7279.2|7276.4|7285.2|7282.4|7261.1|7258.3|3310
1685108700000|2023-05-26 13:45:00|7280.1|7277.3|7270.2|7266.4|7287.4|7284.6|7267.2|7264.4|2024
1685109000000|2023-05-26 13:50:00|7270.9|7267.1|7277.9|7275.1|7280.1|7277.1|7259.5|7256.7|2613
1685109300000|2023-05-26 13:55:00|7277.2|7274.4|7274.9|7272.1|7282.8|7280|7270.9|7268.1|993
1685109600000|2023-05-26 14:00:00|7275.7|7272.9|7274.2|7271.4|7281.9|7278.3|7264.2|7261.4|1474
1685109900000|2023-05-26 14:05:00|7274.4|7270.6|7290.4|7287.6|7302.1|7299.1|7273.5|7270.6|2996
1685110200000|2023-05-26 14:10:00|7291.8|7289|7278.4|7275.6|7292.4|7289.4|7275.4|7272.4|1460
1685110500000|2023-05-26 14:15:00|7279.1|7276.3|7285.2|7282.4|7286.1|7283.3|7270.4|7267.6|1368
1685110800000|2023-05-26 14:20:00|7286|7283.2|7286.2|7283.4|7290.1|7287.3|7279.2|7276.4|1840
1685111100000|2023-05-26 14:25:00|7285.5|7282.7|7276.2|7273.4|7288.1|7284.6|7271.2|7268.3|1456
1685111400000|2023-05-26 14:30:00|7277.1|7274.3|7268.2|7265.4|7280.4|7277.6|7249.9|7246.6|2633
1685111700000|2023-05-26 14:35:00|7268.1|7264.4|7265.4|7262.6|7278.4|7275.1|7259.2|7256.4|1423
1685112000000|2023-05-26 14:40:00|7265.2|7262.4|7257.5|7253.7|7270.4|7267.4|7253.5|7250.6|3709
1685112300000|2023-05-26 14:45:00|7256.6|7253.8|7247.5|7244.7|7259.9|7256.6|7245.5|7242.7|2594
1685112600000|2023-05-26 14:50:00|7248.4|7244.6|7236.5|7233.7|7251.6|7248.7|7231.2|7228.4|2209
1685112900000|2023-05-26 14:55:00|7235.6|7232.7|7233.4|7230.6|7241.5|7237.9|7226.4|7223.6|2390
1685113200000|2023-05-26 15:00:00|7233.5|7230.7|7247.4|7243.6|7255.5|7252.6|7233.5|7230.6|2283
1685113500000|2023-05-26 15:05:00|7246.5|7243.7|7247.5|7244.7|7258.2|7255.4|7244.4|7241.6|1624
1685113800000|2023-05-26 15:10:00|7246.8|7244|7247.5|7244.7|7251.5|7248.6|7236.5|7233.6|1685
1685114100000|2023-05-26 15:15:00|7248.4|7244.6|7284.4|7281.6|7286.5|7283.7|7246.2|7242.6|2253
1685114400000|2023-05-26 15:20:00|7286.1|7282.3|7283.4|7280.6|7292.4|7289.6|7276.4|7273.5|2476
1685114700000|2023-05-26 15:25:00|7283.6|7280.8|7270.5|7267.7|7291.5|7288.4|7270.4|7267.6|2165
1685115000000|2023-05-26 15:30:00|7270.4|7267.6|7276.5|7273.7|7280.5|7277.7|7270.1|7266.9|1790
1685115300000|2023-05-26 15:35:00|7277.4|7274.6|7276.5|7273.7|7285.5|7282.6|7271.5|7268.6|1202
1685115600000|2023-05-26 15:40:00|7276.4|7272.6|7248.5|7244.7|7279|7275.7|7247.5|7244.6|1579
1685115900000|2023-05-26 15:45:00|7247.7|7244.9|7246.7|7242.9|7256.7|7253.7|7234.3|7231|1939
1685116200000|2023-05-26 15:50:00|7246.5|7243.7|7258.4|7255.6|7262.7|7259.4|7241.5|7237.9|2339
1685116500000|2023-05-26 15:55:00|7258.2|7254.6|7255.4|7252.6|7260.4|7257.6|7249.2|7246.4|881
1685116800000|2023-05-26 16:00:00|7255.2|7252.4|7248.4|7245.6|7260.5|7257.6|7246.4|7243.6|1091
1685117100000|2023-05-26 16:05:00|7248.5|7245.7|7267.2|7264.4|7271.5|7268.6|7246.5|7243.4|1375
1685117400000|2023-05-26 16:10:00|7267.5|7264.7|7263.5|7260.7|7269.4|7266.6|7259.4|7256.4|842
1685117700000|2023-05-26 16:15:00|7263.4|7260.6|7270.2|7266.4|7273.4|7270.4|7259.4|7256.6|823
1685118000000|2023-05-26 16:20:00|7269.2|7266.3|7275.3|7272.5|7277.3|7274.2|7261.4|7258.6|1173
1685118300000|2023-05-26 16:25:00|7276.1|7272.3|7269.3|7266.5|7277.4|7274.6|7264.3|7261.3|1349
1685118600000|2023-05-26 16:30:00|7269.4|7266.6|7267.3|7264.5|7278.3|7275.5|7267.3|7264.3|1166
1685118900000|2023-05-26 16:35:00|7268|7265.2|7256.3|7253.5|7269.8|7266.5|7251.8|7248.6|1596
1685119200000|2023-05-26 16:40:00|7257|7254.2|7256.3|7252.5|7265.1|7261.5|7253.3|7250.3|795
1685119500000|2023-05-26 16:45:00|7256.1|7253.3|7248.4|7245.6|7260.4|7257.5|7244.3|7241.3|1004
1685119800000|2023-05-26 16:50:00|7249.1|7246.3|7259.3|7256.5|7259.3|7256.5|7245.3|7242.3|1819
1685120100000|2023-05-26 16:55:00|7259.4|7256.6|7247.3|7244.5|7262.4|7259.5|7243.4|7240.6|2166
1685120400000|2023-05-26 17:00:00|7247.4|7244.6|7249.4|7246.6|7259.7|7256.9|7241.3|7238.5|1549
1685120700000|2023-05-26 17:05:00|7248.4|7245.6|7255.3|7252.5|7257.4|7254.5|7248.3|7245.5|1319
1685121000000|2023-05-26 17:10:00|7255.4|7252.6|7250.4|7247.6|7258.4|7255.5|7248.9|7245.6|1123
1685121300000|2023-05-26 17:15:00|7251.4|7248.6|7248.5|7245.7|7251.4|7248.6|7242.4|7239.5|1905
1685121600000|2023-05-26 17:20:00|7248.7|7244.9|7244.7|7241.9|7257|7253.2|7243.7|7240.7|757
1685121900000|2023-05-26 17:25:00|7244.5|7241.7|7244.7|7241.9|7246.7|7243.7|7239.7|7236.7|1032
1685122200000|2023-05-26 17:30:00|7245.4|7242.6|7244.5|7241.7|7246.5|7243.7|7237.5|7234.2|1355
1685122500000|2023-05-26 17:35:00|7244.7|7241.9|7250.5|7247.7|7251.5|7248.7|7240.7|7237.6|1034
1685122800000|2023-05-26 17:40:00|7251.4|7248.6|7240.5|7237.7|7251.7|7248.9|7238.5|7235.7|779
1685123100000|2023-05-26 17:45:00|7241.4|7238.6|7246.5|7243.7|7253.7|7250.7|7240.5|7237.6|1656
1685123400000|2023-05-26 17:50:00|7246.7|7243.9|7255.5|7252.7|7257.7|7254.7|7245.5|7242.6|1174
1685123700000|2023-05-26 17:55:00|7255.7|7251.9|7258.5|7255.7|7261.4|7258.6|7250.5|7247.7|1459
1685124000000|2023-05-26 18:00:00|7259.5|7255.6|7256.5|7253.7|7261.4|7258.1|7252.7|7249.6|1291
1685124300000|2023-05-26 18:05:00|7256.4|7253.6|7243.6|7240.8|7256.7|7253.7|7243.4|7240.6|1257
1685124600000|2023-05-26 18:10:00|7242.7|7239.8|7245.6|7241.8|7250.6|7247.8|7242.6|7239.8|1157
1685124900000|2023-05-26 18:15:00|7245.4|7242.6|7257.6|7254.8|7265.6|7262.8|7243.6|7240.8|2811
1685125200000|2023-05-26 18:20:00|7257.7|7253.9|7261.3|7258.5|7264.4|7261.5|7248.7|7245.6|3914
1685125500000|2023-05-26 18:25:00|7261.4|7258.6|7269.4|7266.6|7276.4|7273.6|7261.4|7258.5|8463
1685125800000|2023-05-26 18:30:00|7270.1|7267.3|7268.1|7264.3|7273.4|7270.6|7267.1|7263.5|2486
1685126100000|2023-05-26 18:35:00|7268|7265.2|7268.4|7265.6|7270.6|7267.5|7264.4|7261.5|831
1685126400000|2023-05-26 18:40:00|7269.3|7265.5|7270.1|7266.3|7270.6|7267.3|7268.1|7265.1|687
1685126700000|2023-05-26 18:45:00|7269.3|7266.5|7274.3|7270.5|7275.1|7271.5|7269.1|7266|613
1685127000000|2023-05-26 18:50:00|7274.1|7270.3|7281.1|7277.3|7281.3|7278.3|7272.3|7269.2|579
1685127300000|2023-05-26 18:55:00|7280.1|7278.3|7281.3|7278.5|7285.1|7282.3|7279.4|7276.5|707
1685127600000|2023-05-26 19:00:00|7282.1|7278.3|7289.3|7285.5|7289.3|7286.3|7280.1|7276.5|578
1685127900000|2023-05-26 19:05:00|7289.1|7286.3|7289.3|7285.5|7289.3|7286.3|7281.1|7278.3|924
1685128200000|2023-05-26 19:10:00|7289.4|7285.6|7289.3|7286.5|7290.8|7287.5|7287.3|7284.5|292
1685128500000|2023-05-26 19:15:00|7290.3|7286.6|7288.3|7285.5|7291.3|7288.5|7287.4|7284.5|244
1685128800000|2023-05-26 19:20:00|7288.4|7285.6|7291.4|7288.6|7292.3|7289.3|7287.3|7284.3|275
1685129100000|2023-05-26 19:25:00|7292.3|7288.5|7288.3|7285.5|7292.6|7289.5|7287.3|7284.1|323
1685129400000|2023-05-26 19:30:00|7287.6|7284.8|7291.2|7288.4|7291.3|7288.5|7287.3|7284.5|284
1685129700000|2023-05-26 19:35:00|7291.3|7287.5|7292.3|7289.5|7293.3|7290.5|7289.3|7286.5|1779
1685130000000|2023-05-26 19:40:00|7292.2|7289.4|7287.3|7284.5|7294.3|7291.4|7285.3|7282.2|492
1685130300000|2023-05-26 19:45:00|7288.2|7284.4|7286.3|7283.5|7289.3|7286.4|7286.3|7283.5|402
1685130600000|2023-05-26 19:50:00|7286.2|7283.4|7285.3|7282.5|7287.4|7284.6|7282.3|7279.1|409
1685130900000|2023-05-26 19:55:00|7285.2|7282.4|7280.3|7277.5|7287.7|7284.4|7279.3|7276|377
1685131200000|2023-05-26 20:00:00|7280.4|7276.6|7283.3|7280.5|7283.3|7280.5|7278.8|7275.5|136
1685131500000|2023-05-26 20:05:00|7282.3|7279.5|7282.2|7278.4|7283.3|7280.4|7280.3|7277.4|104
1685131800000|2023-05-26 20:10:00|7281.4|7277.6|7282.2|7279.4|7283.2|7280.2|7278.3|7275.4|86
1685132100000|2023-05-26 20:15:00|7282.3|7278.5|7281.3|7278.5|7282.3|7279|7280.3|7277.5|85
1685132400000|2023-05-26 20:20:00|7281.2|7277.4|7282.3|7279.5|7283.6|7280.5|7280.3|7277.4|93
1685132700000|2023-05-26 20:25:00|7283.3|7280.4|7285.3|7282.5|7286.2|7282.6|7283.2|7280.4|70
1685133000000|2023-05-26 20:30:00|7285.4|7282.6|7281.4|7278.6|7286.4|7283.5|7281.4|7278.6|99
1685133300000|2023-05-26 20:35:00|7281.6|7277.8|7281.4|7278.6|7283.3|7279.6|7280.4|7277.5|58
1685133600000|2023-05-26 20:40:00|7282.3|7278.5|7284.3|7281.5|7285.4|7281.6|7280.4|7277.5|150
1685133900000|2023-05-26 20:45:00|7285.3|7282.5|7293.3|7289.5|7293.4|7290.6|7284.3|7281.5|226
1685134200000|2023-05-26 20:50:00|7293.2|7289.4|7289.3|7286.5|7293.2|7289.5|7289.2|7286.4|120
1685134500000|2023-05-26 20:55:00|7290.2|7286.4|7292.9|7289.1|7295.7|7291.5|7289.3|7286.4|645
1685311200000|2023-05-28 22:00:00|7317.9|7310.1|7336.9|7333.1|7349.1|7345.3|7310.6|7304.1|1158
1685311500000|2023-05-28 22:05:00|7335.9|7332.5|7336.4|7332.6|7338.9|7335.1|7329.9|7324.1|547
1685311800000|2023-05-28 22:10:00|7336.6|7332.8|7329.6|7326.8|7337.1|7333.3|7327.6|7324.5|91
1685312100000|2023-05-28 22:15:00|7330.2|7327.4|7328.6|7325.8|7332.6|7328.8|7324.6|7321.3|150
1685312400000|2023-05-28 22:20:00|7328.8|7326|7330.6|7327.8|7331.6|7327.8|7328.6|7325.8|51
1685312700000|2023-05-28 22:25:00|7330.8|7327|7335.8|7332|7337.8|7334|7329.6|7326.6|173
1685313000000|2023-05-28 22:30:00|7335.6|7332.8|7328.6|7325.8|7338.8|7335.6|7327.8|7325|121
1685313300000|2023-05-28 22:35:00|7328.8|7325|7326.6|7323.8|7328.8|7325.5|7324.8|7322|45
1685313600000|2023-05-28 22:40:00|7326.8|7323|7326.6|7323.8|7327.6|7324|7322.8|7319.6|170
1685313900000|2023-05-28 22:45:00|7325.8|7322|7324.8|7321|7326.8|7323.8|7323.6|7320.8|37
1685314200000|2023-05-28 22:50:00|7324.6|7321.8|7323.8|7320|7325.8|7322.8|7322.6|7319.6|42
1685314500000|2023-05-28 22:55:00|7323.6|7319.8|7320.6|7317.8|7323.8|7320.1|7318.8|7316|55
1685314800000|2023-05-28 23:00:00|7321.4|7317.6|7321.6|7318.8|7322.8|7319.8|7320.6|7317.5|69
1685315100000|2023-05-28 23:05:00|7321.8|7318|7315.8|7312|7321.8|7318.1|7315.6|7311.8|78
1685315400000|2023-05-28 23:10:00|7315.6|7311.8|7317.6|7314.8|7317.6|7314.8|7310.6|7307|91
1685315700000|2023-05-28 23:15:00|7317.8|7314|7320.6|7316.8|7320.6|7317.6|7315.6|7312|49
1685316000000|2023-05-28 23:20:00|7321.6|7317.8|7320.6|7316.8|7322.8|7319.8|7320.6|7316.8|62
1685316300000|2023-05-28 23:25:00|7320.4|7317.6|7322.6|7319.8|7322.6|7319.8|7320.4|7316.8|18
1685316600000|2023-05-28 23:30:00|7322.4|7318.6|7322.6|7318.8|7323.8|7320.8|7321.6|7318.6|26
1685316900000|2023-05-28 23:35:00|7322.8|7319|7323.4|7319.6|7326.8|7323|7322.4|7318.8|125
1685317200000|2023-05-28 23:40:00|7323.6|7319.8|7322.6|7319.8|7323.8|7320.8|7320.6|7317|39
1685317500000|2023-05-28 23:45:00|7322.8|7319|7319.6|7315.8|7322.8|7319.2|7318.8|7315.8|47
1685317800000|2023-05-28 23:50:00|7319.8|7316|7322.8|7320|7323.8|7320.8|7318.6|7315|64
1685318100000|2023-05-28 23:55:00|7322.6|7319.8|7325.8|7322|7326.6|7323|7322.6|7319.6|68
1685318400000|2023-05-29 00:00:00|7325.6|7322.8|7322.6|7319.8|7328.8|7325.8|7321.6|7318.6|232
1685318700000|2023-05-29 00:05:00|7323.6|7320.8|7326.6|7323.8|7329.6|7326.8|7323.4|7320|146
1685319000000|2023-05-29 00:10:00|7327.8|7324|7331.6|7328.8|7332.6|7328.8|7327.6|7324|114
1685319300000|2023-05-29 00:15:00|7331|7328.2|7329.6|7326.8|7332.8|7329.8|7328.6|7325.8|139
1685319600000|2023-05-29 00:20:00|7330.4|7327.6|7329.4|7326.6|7330.6|7327.8|7329.4|7326.3|102
1685319900000|2023-05-29 00:25:00|7329.6|7326.8|7327.6|7324.8|7329.6|7326.8|7325.6|7322.6|138
1685320200000|2023-05-29 00:30:00|7328.1|7325.3|7329.4|7325.6|7333.4|7330|7328.1|7325.3|212
1685320500000|2023-05-29 00:35:00|7328.6|7325.8|7323.6|7320.8|7330.8|7327.8|7322.6|7319.6|207
1685320800000|2023-05-29 00:40:00|7324.2|7321.4|7325.6|7322.8|7325.8|7322.8|7322.6|7319.8|125
1685321100000|2023-05-29 00:45:00|7325.4|7322.6|7325.6|7321.8|7328.8|7325.8|7324.6|7321.6|165
1685321400000|2023-05-29 00:50:00|7325.4|7322.6|7325.6|7322.8|7327.8|7324.2|7323.6|7320.6|121
1685321700000|2023-05-29 00:55:00|7326.6|7323.8|7327.6|7324.8|7329.1|7325.8|7323.4|7319.6|224
1685322000000|2023-05-29 01:00:00|7327.4|7324.6|7316.6|7313.8|7336.8|7333.8|7312.4|7308.8|899
1685322300000|2023-05-29 01:05:00|7317.4|7313.6|7333.6|7330.8|7337.8|7334.8|7316.9|7313.6|428
1685322600000|2023-05-29 01:10:00|7334.4|7330.6|7333.8|7330|7334.8|7331.8|7326.4|7323.6|249
1685322900000|2023-05-29 01:15:00|7333.4|7329.6|7341.6|7338.8|7343.6|7340.8|7332.6|7329.6|324
1685323200000|2023-05-29 01:20:00|7341.8|7338|7337.4|7333.6|7350.8|7347.8|7335.4|7331.6|346
1685323500000|2023-05-29 01:25:00|7336.6|7333.8|7339.6|7336.8|7343.8|7340.8|7336.4|7333.6|155
1685323800000|2023-05-29 01:30:00|7340.3|7337.5|7342.6|7338.8|7346.6|7342.8|7334.6|7331.6|203
1685324100000|2023-05-29 01:35:00|7342.4|7339.6|7337.6|7334.8|7343.8|7341|7336.6|7333.6|122
1685324400000|2023-05-29 01:40:00|7338.6|7335.8|7330.6|7327.8|7339.8|7336.8|7329.6|7326.8|212
1685324700000|2023-05-29 01:45:00|7330.8|7328|7331.6|7328.8|7334.8|7331.8|7329.6|7326.3|149
1685325000000|2023-05-29 01:50:00|7331.8|7328|7337.6|7333.8|7340.8|7337.8|7329.6|7326.6|174
1685325300000|2023-05-29 01:55:00|7337|7334.8|7343.8|7340|7345.8|7342.8|7334.6|7331.8|137
1685325600000|2023-05-29 02:00:00|7343.6|7340.8|7349.8|7346|7351.8|7348.2|7342.6|7339.8|296
1685325900000|2023-05-29 02:05:00|7348.6|7345.8|7354.6|7350.8|7354.6|7351.6|7347.6|7344.6|327
1685326200000|2023-05-29 02:10:00|7353.8|7351|7350.6|7347.8|7354.8|7351.8|7347.8|7345|216
1685326500000|2023-05-29 02:15:00|7349.8|7347|7347.6|7344.8|7350.8|7348|7346.8|7343.8|128
1685326800000|2023-05-29 02:20:00|7347.8|7344|7346.6|7343.8|7348.8|7345.2|7345.6|7342.8|57
1685327100000|2023-05-29 02:25:00|7346|7343.2|7346.6|7343.8|7347.4|7343.8|7343.6|7340.8|89
1685327400000|2023-05-29 02:30:00|7346.4|7343.6|7353.8|7350|7359.4|7356.6|7346.4|7343.6|293
1685327700000|2023-05-29 02:35:00|7353|7350.2|7349.6|7345.8|7354.8|7351.8|7347.6|7344|177
1685328000000|2023-05-29 02:40:00|7350.4|7346.8|7348.6|7345.8|7350.8|7347.8|7345.6|7342|79
1685328300000|2023-05-29 02:45:00|7348.8|7346|7341.6|7338.8|7349.6|7346.8|7341.6|7338|141
1685328600000|2023-05-29 02:50:00|7341.8|7338|7343.6|7340.8|7344.6|7341.3|7338.6|7335.6|135
1685328900000|2023-05-29 02:55:00|7344.6|7341.8|7339.6|7336.8|7344.8|7342|7338|7335|103
1685329200000|2023-05-29 03:00:00|7340.4|7337.6|7339.6|7336.8|7341.8|7338.8|7339.6|7336|53
1685329500000|2023-05-29 03:05:00|7339.8|7336|7340.8|7337|7344.1|7340.8|7338.6|7335.6|83
1685329800000|2023-05-29 03:10:00|7340|7337.2|7344.8|7341|7344.8|7341.8|7338.8|7336|54
1685330100000|2023-05-29 03:15:00|7344.6|7341.8|7339.6|7336.8|7345.3|7342.5|7338.8|7336|57
1685330400000|2023-05-29 03:20:00|7339.8|7336|7332.6|7329.8|7340.8|7337.8|7332.3|7329|139
1685330700000|2023-05-29 03:25:00|7331.8|7328.8|7336.6|7333.8|7337.8|7334.8|7331.6|7328.8|94
1685331000000|2023-05-29 03:30:00|7338.6|7335.8|7334.6|7331.8|7338.8|7335.8|7333.6|7330.8|49
1685331300000|2023-05-29 03:35:00|7335.6|7332.8|7333.6|7330.8|7336.6|7333.8|7333.6|7330.8|35
1685331600000|2023-05-29 03:40:00|7333.8|7331|7331.6|7328.8|7333.8|7331|7329.8|7327|106
1685331900000|2023-05-29 03:45:00|7331.8|7328|7331.8|7328|7333.8|7330.8|7330.6|7327.8|51
1685332200000|2023-05-29 03:50:00|7331.6|7328.8|7331.6|7328.8|7332.8|7330|7331.6|7328.7|26
1685332500000|2023-05-29 03:55:00|7330.6|7327.8|7331.6|7328.8|7332.3|7329.5|7328.6|7325.8|102
1685332800000|2023-05-29 04:00:00|7331.8|7328|7331.6|7328.8|7333.6|7330.7|7330.6|7327.8|42
1685333100000|2023-05-29 04:05:00|7330.6|7327.8|7330.6|7327.8|7330.8|7327.8|7329.6|7326.8|35
1685333400000|2023-05-29 04:10:00|7330.8|7327|7331.6|7328.8|7331.8|7328.8|7329.6|7326.8|32
1685333700000|2023-05-29 04:15:00|7332.5|7328.7|7331.6|7328.8|7332.5|7329.2|7331.6|7328.7|31
1685334000000|2023-05-29 04:20:00|7330.6|7327.8|7332.6|7329.8|7332.6|7329.8|7330.6|7327.7|55
1685334300000|2023-05-29 04:25:00|7331.6|7328.8|7332.6|7329.8|7332.8|7329.8|7331.6|7328.7|31
1685334600000|2023-05-29 04:30:00|7332.8|7329|7332.6|7329.8|7332.8|7329.8|7330.6|7327.7|49
1685334900000|2023-05-29 04:35:00|7332|7329.2|7332.6|7329.8|7332.8|7330|7331.6|7328.7|31
1685335200000|2023-05-29 04:40:00|7332.8|7329|7330.6|7327.8|7332.8|7329.8|7329.6|7326.7|88
1685335500000|2023-05-29 04:45:00|7330.8|7328|7331.6|7328.8|7331.8|7328.8|7330.6|7327.7|19
1685335800000|2023-05-29 04:50:00|7331|7328.2|7331.6|7328.8|7331.6|7328.8|7329.6|7326.8|21
1685336100000|2023-05-29 04:55:00|7331.7|7328.9|7333.7|7330.9|7333.8|7330.9|7331.7|7328.9|20
1685336400000|2023-05-29 05:00:00|7334.5|7330.7|7336.7|7333.9|7338.8|7336|7334|7330.7|153
1685336700000|2023-05-29 05:05:00|7336.5|7333.7|7332.8|7330|7336.5|7333.7|7330.8|7327.9|70
1685337000000|2023-05-29 05:10:00|7333.5|7330.7|7335.7|7332.9|7335.8|7333|7332.8|7329.9|45
1685337300000|2023-05-29 05:15:00|7334.7|7331.9|7330.7|7327.9|7335.8|7332.9|7330.7|7327.9|53
1685337600000|2023-05-29 05:20:00|7330.5|7327.7|7330.7|7327.9|7332.8|7329.9|7329|7325.9|123
1685337900000|2023-05-29 05:25:00|7331.7|7327.7|7329.7|7326.9|7331.8|7329|7329|7325.9|34
1685338200000|2023-05-29 05:30:00|7327.7|7324.9|7331.7|7328.9|7332.8|7329.9|7327.7|7324.7|192
1685338500000|2023-05-29 05:35:00|7331.8|7328|7328.7|7325.9|7333.8|7330.2|7328.3|7325|50
1685338800000|2023-05-29 05:40:00|7329.3|7326.5|7326.7|7322.9|7331.8|7328.9|7324.7|7321.7|121
1685339100000|2023-05-29 05:45:00|7325.7|7322.7|7322.7|7319.9|7328.8|7325.9|7321.7|7318.7|267
1685339400000|2023-05-29 05:50:00|7323.5|7319.7|7323.7|7319.9|7324.8|7321.9|7319.7|7316.9|138
1685339700000|2023-05-29 05:55:00|7323.5|7320.7|7315.5|7311.7|7324.8|7321.9|7314.7|7311.7|168
1685340000000|2023-05-29 06:00:00|7315.3|7312.5|7315.7|7312.9|7318.8|7315.9|7311.7|7308|323
1685340300000|2023-05-29 06:05:00|7315.8|7312|7319.7|7316.9|7319.8|7316.9|7308.5|7304.9|239
1685340600000|2023-05-29 06:10:00|7319.8|7316|7318.7|7315.9|7321.8|7318.9|7317.7|7314.4|113
1685340900000|2023-05-29 06:15:00|7319.7|7316.7|7315.7|7312.9|7319.7|7316.9|7313.7|7310.9|76
1685341200000|2023-05-29 06:20:00|7315.8|7312|7320.9|7317.1|7320.9|7317.1|7310.7|7307.7|146
1685341500000|2023-05-29 06:25:00|7320.5|7316.7|7316.7|7313.9|7320.9|7317.9|7315.7|7312.1|71
1685341800000|2023-05-29 06:30:00|7315.7|7312.9|7325.5|7322.7|7326.7|7323.1|7313.7|7310.7|255
1685342100000|2023-05-29 06:35:00|7325|7321.7|7321.7|7318.9|7325.9|7322.9|7321.7|7318.7|101
1685342400000|2023-05-29 06:40:00|7320.7|7317.9|7307.7|7304.9|7322.7|7319.9|7307.7|7304.1|369
1685342700000|2023-05-29 06:45:00|7308.5|7304.7|7317.9|7314.1|7318.9|7316.1|7307|7304.1|189
1685343000000|2023-05-29 06:50:00|7316.7|7313.9|7321.7|7318.9|7322.9|7319.9|7312.7|7309.9|208
1685343300000|2023-05-29 06:55:00|7322.5|7318.7|7322.7|7319.9|7326.9|7323.9|7320.7|7317.7|271
1685343600000|2023-05-29 07:00:00|7321.7|7318.9|7332.7|7329.9|7336.7|7333.9|7320.7|7317.7|681
1685343900000|2023-05-29 07:05:00|7331.9|7329.1|7332.7|7329.9|7338.7|7335.9|7330.5|7327.7|386
1685344200000|2023-05-29 07:10:00|7332.5|7329.7|7332.7|7329.9|7338.5|7335.7|7331.5|7328.7|310
1685344500000|2023-05-29 07:15:00|7333.5|7329.7|7335.7|7332.9|7337.7|7334.9|7331|7327.7|219
1685344800000|2023-05-29 07:20:00|7335|7332.2|7333.5|7329.7|7339.5|7336.2|7332.7|7329.7|248
1685345100000|2023-05-29 07:25:00|7333.3|7330.5|7334.7|7331.9|7335.5|7332.5|7331.7|7328.7|141
1685345400000|2023-05-29 07:30:00|7335.5|7331.7|7324.9|7321.1|7338.7|7335.7|7323.7|7320.7|335
1685345700000|2023-05-29 07:35:00|7324.7|7321.9|7325.7|7322.9|7328.5|7324.9|7324.7|7320.9|111
1685346000000|2023-05-29 07:40:00|7326.3|7323.5|7320.5|7316.7|7326.7|7323.9|7316.7|7313.7|331
1685346300000|2023-05-29 07:45:00|7320.7|7317.7|7318.7|7315.9|7322.7|7319.9|7316.7|7313.7|120
1685346600000|2023-05-29 07:50:00|7319.5|7315.7|7320.9|7318.1|7326.9|7323.9|7318.7|7315.7|230
1685346900000|2023-05-29 07:55:00|7320.7|7317.9|7323.7|7320.9|7325.5|7322.5|7317.7|7314.7|155
1685347200000|2023-05-29 08:00:00|7323.5|7320.7|7314.7|7310.9|7324.9|7321.9|7313.7|7310.7|297
1685347500000|2023-05-29 08:05:00|7314.5|7311.7|7317.7|7314.9|7317.7|7314.9|7304.9|7302.1|684
1685347800000|2023-05-29 08:10:00|7317.5|7313.7|7315.9|7312.1|7319.9|7316.9|7310.7|7307.9|291
1685348100000|2023-05-29 08:15:00|7315.7|7312.9|7322.5|7319.7|7324.5|7321.7|7312.7|7309.7|423
1685348400000|2023-05-29 08:20:00|7321.7|7318.7|7325.7|7322.9|7326.5|7323.2|7318.5|7315.7|291
1685348700000|2023-05-29 08:25:00|7326.5|7322.7|7318.5|7315.7|7329.9|7326.9|7317.7|7314.7|764
1685349000000|2023-05-29 08:30:00|7317.7|7314.9|7307.7|7304.9|7321.7|7318.9|7307.1|7304.3|718
1685349300000|2023-05-29 08:35:00|7307.9|7304.1|7307.7|7304.9|7311.5|7308.7|7304.9|7301.6|429
1685349600000|2023-05-29 08:40:00|7307.5|7304.7|7304.7|7301.9|7307.7|7304.9|7301.5|7298.7|352
1685349900000|2023-05-29 08:45:00|7305.5|7301.7|7306.5|7303.7|7308.5|7305.7|7297.9|7294.9|441
1685350200000|2023-05-29 08:50:00|7306.7|7303.9|7301.7|7298.9|7309.7|7306.7|7300.3|7296.7|388
1685350500000|2023-05-29 08:55:00|7302.5|7298.7|7298.7|7295.9|7303.5|7300.5|7296.1|7292.7|268
1685350800000|2023-05-29 09:00:00|7297.7|7294.9|7292.7|7289.9|7297.9|7295.1|7290.4|7287.1|460
1685351100000|2023-05-29 09:05:00|7292.9|7289.1|7288.7|7285.9|7295.7|7292.9|7285.9|7282.9|482
1685351400000|2023-05-29 09:10:00|7288.5|7284.7|7282.7|7279.9|7295.9|7292.9|7281.4|7278.1|397
1685351700000|2023-05-29 09:15:00|7283.5|7279.7|7286.7|7283.9|7288.5|7284.9|7281.7|7278.9|287
1685352000000|2023-05-29 09:20:00|7286.5|7283.7|7272.7|7269.9|7288.5|7284.9|7270.3|7267.3|656
1685352300000|2023-05-29 09:25:00|7272.5|7268.7|7266.7|7263.9|7273.7|7270.9|7262.7|7259.7|571
1685352600000|2023-05-29 09:30:00|7266.5|7263.7|7262.7|7259.9|7266.9|7263.9|7261.7|7258.7|413
1685352900000|2023-05-29 09:35:00|7262.5|7259.7|7268.7|7265.9|7270.7|7267.7|7261.7|7258.6|677
1685353200000|2023-05-29 09:40:00|7268.5|7264.7|7269.7|7266.9|7272.9|7269.5|7265.7|7262.7|238
1685353500000|2023-05-29 09:45:00|7268.7|7265.9|7266.7|7263.9|7272.5|7269.2|7264.7|7261.7|325
1685353800000|2023-05-29 09:50:00|7265.7|7262.9|7260.7|7257.9|7267|7263.7|7255.7|7252.9|398
1685354100000|2023-05-29 09:55:00|7260.9|7257.1|7255.7|7252.9|7261.9|7258.9|7252.7|7249.7|441
1685354400000|2023-05-29 10:00:00|7255.5|7251.9|7256.5|7252.7|7260.5|7257.2|7253.5|7250.7|472
1685354700000|2023-05-29 10:05:00|7255.7|7252.9|7257.7|7254.9|7258.5|7254.9|7250.7|7247.9|254
1685355000000|2023-05-29 10:10:00|7258.3|7255.5|7259.5|7255.7|7263.7|7260.7|7256.7|7253.7|212
1685355300000|2023-05-29 10:15:00|7259.9|7256.1|7259.7|7256.9|7261.9|7258.9|7258.5|7255.7|138
1685355600000|2023-05-29 10:20:00|7259.5|7256.7|7258.7|7254.9|7259.9|7256.9|7255.9|7253.1|220
1685355900000|2023-05-29 10:25:00|7258.5|7255.7|7262.7|7259.9|7265.5|7262.7|7256.5|7253.7|356
1685356200000|2023-05-29 10:30:00|7262.3|7259.5|7251.7|7248.9|7262.5|7259.5|7251.7|7248.7|297
1685356500000|2023-05-29 10:35:00|7252.9|7249.1|7256.5|7252.7|7259.7|7256.9|7251.7|7248.7|206
1685356800000|2023-05-29 10:40:00|7255.7|7252.9|7257.7|7254.9|7259.7|7256.9|7255.7|7252.7|124
1685357100000|2023-05-29 10:45:00|7257.1|7254.3|7255.7|7252.9|7260.7|7257.9|7254.5|7251.7|170
1685357400000|2023-05-29 10:50:00|7255.9|7252.1|7262.9|7259.1|7265|7261.9|7254.9|7252.1|268
1685357700000|2023-05-29 10:55:00|7262.7|7258.9|7259.7|7256.9|7262.9|7259.9|7254.7|7251.9|174
1685358000000|2023-05-29 11:00:00|7259.5|7256.7|7255.7|7252.9|7261.5|7258.7|7253.7|7250.7|132
1685358300000|2023-05-29 11:05:00|7255.5|7252.7|7256.5|7252.7|7257.7|7254.9|7254.5|7251.4|92
1685358600000|2023-05-29 11:10:00|7255.7|7252.9|7255.5|7251.7|7258.9|7255.9|7252.7|7249.7|170
1685358900000|2023-05-29 11:15:00|7254.7|7251.9|7259.7|7256.9|7259.7|7256.9|7253.7|7250.7|141
1685359200000|2023-05-29 11:20:00|7260.5|7256.7|7259.9|7256.1|7264.5|7261.5|7257.7|7254.4|291
1685359500000|2023-05-29 11:25:00|7259.7|7255.9|7261.7|7258.9|7262.7|7259.9|7257.7|7254.7|119
1685359800000|2023-05-29 11:30:00|7260.7|7257.9|7258.7|7255.9|7261.7|7258.9|7256.7|7253.7|237
1685360100000|2023-05-29 11:35:00|7259.5|7255.7|7267.7|7264.9|7270.5|7267.7|7258.7|7255.7|324
1685360400000|2023-05-29 11:40:00|7267.1|7264.3|7266.7|7263.9|7268.5|7265.2|7264.5|7261.7|164
1685360700000|2023-05-29 11:45:00|7265.7|7262.9|7266.7|7263.9|7268.7|7265.9|7262.7|7259.7|209
1685361000000|2023-05-29 11:50:00|7267.7|7264.9|7255.7|7252.9|7268.9|7265.7|7255.7|7252.1|233
1685361300000|2023-05-29 11:55:00|7255.9|7252.1|7247.7|7244.9|7256.9|7253.3|7247.5|7244.7|585
1685361600000|2023-05-29 12:00:00|7246.9|7244.1|7243.7|7240.9|7250.7|7246.9|7238.4|7235.1|668
1685361900000|2023-05-29 12:05:00|7243.9|7240.1|7247.7|7244.9|7247.9|7244.9|7240.7|7237.9|289
1685362200000|2023-05-29 12:10:00|7247.1|7244.3|7240.7|7237.9|7249.5|7246.6|7240.7|7237.9|270
1685362500000|2023-05-29 12:15:00|7241.4|7238.6|7242.7|7238.9|7242.9|7239.9|7237.5|7233.9|183
1685362800000|2023-05-29 12:20:00|7241.9|7239.1|7244.7|7241.9|7246.9|7243.9|7238.7|7235.7|339
1685363100000|2023-05-29 12:25:00|7244.1|7241.3|7235.9|7232.1|7244.1|7241.3|7230.1|7227.1|483
1685363400000|2023-05-29 12:30:00|7235.7|7232.9|7226.7|7223.9|7236.5|7233.2|7226.5|7223.4|549
1685363700000|2023-05-29 12:35:00|7225.9|7223.1|7215.9|7212.1|7226.7|7223.2|7211.1|7208.1|1179
1685364000000|2023-05-29 12:40:00|7214.9|7212.3|7214.7|7211.9|7217.9|7215.1|7212.7|7209.9|364
1685364300000|2023-05-29 12:45:00|7214.1|7211.3|7214.7|7211.9|7216.9|7213.9|7211.7|7208.7|378
1685364600000|2023-05-29 12:50:00|7214.9|7211.1|7226.7|7222.9|7228.9|7225.7|7213.9|7210.9|600
1685364900000|2023-05-29 12:55:00|7225.9|7223.1|7224.7|7221.9|7230.7|7227.8|7220.2|7217.1|449
1685365200000|2023-05-29 13:00:00|7225.6|7221.8|7214.7|7211.9|7226.7|7223.9|7211.4|7208.1|1219
1685365500000|2023-05-29 13:05:00|7215.4|7212.6|7227.4|7224.6|7229.6|7226.6|7207.6|7204.8|1125
1685365800000|2023-05-29 13:10:00|7226.6|7223.8|7218.4|7215.6|7232.6|7229.4|7217.6|7214.6|560
1685366100000|2023-05-29 13:15:00|7218.2|7215.4|7220.4|7217.6|7226.7|7223.4|7217.2|7214.4|543
1685366400000|2023-05-29 13:20:00|7219.7|7216.9|7228.4|7225.6|7229.6|7226.6|7219.4|7216.6|626
1685366700000|2023-05-29 13:25:00|7229.2|7225.4|7223.4|7220.6|7229.2|7225.9|7220.4|7217.4|447
1685367000000|2023-05-29 13:30:00|7222.4|7219.6|7223.2|7220.4|7231.4|7228.6|7217.4|7214.4|618
1685367300000|2023-05-29 13:35:00|7222.2|7219.4|7221.2|7218.4|7228.2|7224.6|7220.2|7217.4|492
1685367600000|2023-05-29 13:40:00|7220.7|7217.9|7228.2|7225.4|7228.2|7225.4|7213.4|7210.4|614
1685367900000|2023-05-29 13:45:00|7227.6|7224.8|7238|7235.2|7243|7240|7226.4|7223.1|1272
1685368200000|2023-05-29 13:50:00|7237.8|7235|7241.8|7238|7248|7244.4|7237.8|7234.8|612
1685368500000|2023-05-29 13:55:00|7241.6|7238.8|7245|7242.2|7249|7246|7238.8|7236|535
1685368800000|2023-05-29 14:00:00|7245.8|7243|7240|7237.2|7247.2|7244.2|7237|7234|352
1685369100000|2023-05-29 14:05:00|7240.8|7237|7235|7232.2|7243|7240.2|7234|7231.2|307
1685369400000|2023-05-29 14:10:00|7234.8|7232|7251|7248.2|7255|7252.2|7234|7231.2|606
1685369700000|2023-05-29 14:15:00|7249.8|7247|7251.8|7248|7252.8|7249.2|7247|7244|255
1685370000000|2023-05-29 14:20:00|7251|7248.2|7251|7248.2|7252|7249.2|7246.7|7243.2|562
1685370300000|2023-05-29 14:25:00|7250.4|7247.6|7249.8|7247|7251|7248.2|7243.5|7240|346
1685370600000|2023-05-29 14:30:00|7250.8|7248|7256|7253.2|7258|7255|7249|7246|329
1685370900000|2023-05-29 14:35:00|7254.8|7252|7247|7244.2|7254.8|7252|7246|7243|304
1685371200000|2023-05-29 14:40:00|7247.8|7244|7252|7249.2|7255|7252.2|7237|7234|604
1685371500000|2023-05-29 14:45:00|7252.8|7249|7247|7244.2|7253.2|7249.7|7245.8|7242.8|337
1685371800000|2023-05-29 14:50:00|7247.6|7244.8|7247|7244.2|7249.2|7246.2|7242|7239|315
1685372100000|2023-05-29 14:55:00|7247.6|7244.8|7250.8|7247|7255.2|7252.2|7247|7244|268
1685372400000|2023-05-29 15:00:00|7251|7248.2|7261|7258.2|7263|7260|7245.2|7242|470
1685372700000|2023-05-29 15:05:00|7261.6|7258.8|7258|7255.2|7263|7260|7254|7251.2|295
1685373000000|2023-05-29 15:10:00|7258.2|7255.4|7258|7255.2|7262|7259.2|7254|7251.2|211
1685373300000|2023-05-29 15:15:00|7258.6|7255.8|7251|7248.2|7259.2|7256.2|7248|7245.2|396
1685373600000|2023-05-29 15:20:00|7251.2|7247.4|7254.8|7251|7255.2|7252.2|7247|7244.2|230
1685373900000|2023-05-29 15:25:00|7255|7252.2|7255|7252.2|7257.2|7254.2|7252|7249|288
1685374200000|2023-05-29 15:30:00|7254.8|7251|7254|7251.2|7260|7257.2|7253|7250|297
1685374500000|2023-05-29 15:35:00|7253|7250.2|7254|7251.2|7257.2|7254.2|7250|7247|220
1685374800000|2023-05-29 15:40:00|7254.8|7251|7253|7250.2|7255.2|7252.2|7251.5|7248.2|107
1685375100000|2023-05-29 15:45:00|7255|7252.2|7254|7251.2|7259.2|7256.2|7254|7251|167
1685375400000|2023-05-29 15:50:00|7254.2|7251.4|7259|7256.2|7261.2|7258.2|7253|7250|207
1685375700000|2023-05-29 15:55:00|7259.2|7255.4|7257|7254.2|7259.2|7256|7254.8|7252|176
1685376000000|2023-05-29 16:00:00|7257.8|7254|7266|7263.2|7268|7265.2|7257|7254|303
1685376300000|2023-05-29 16:05:00|7266.8|7263|7262|7259.2|7268.8|7266|7262|7258.7|214
1685376600000|2023-05-29 16:10:00|7261.8|7259|7265|7262.2|7267|7264.2|7261|7258.2|154
1685376900000|2023-05-29 16:15:00|7265.2|7261.4|7263|7260.2|7267.2|7264.2|7262|7258.4|131
1685377200000|2023-05-29 16:20:00|7263.8|7261|7262|7259.2|7264.3|7261|7260.8|7258|125
1685377500000|2023-05-29 16:25:00|7262.8|7259|7267|7264.2|7267.2|7264.2|7261.6|7258|218
1685377800000|2023-05-29 16:30:00|7268|7265.2|7267.8|7264|7272|7269.2|7264|7261|217
1685378100000|2023-05-29 16:35:00|7267|7264.2|7270|7267.2|7271.2|7268.2|7266.8|7263.7|152
1685378400000|2023-05-29 16:40:00|7269|7266.2|7274|7271.2|7274.2|7271.2|7268.4|7265.6|192
1685378700000|2023-05-29 16:45:00|7274.8|7271|7277|7274.2|7278|7275.2|7274|7271|186
1685379000000|2023-05-29 16:50:00|7275.8|7273|7278|7275.2|7281.2|7278.2|7275.8|7273|290
1685379300000|2023-05-29 16:55:00|7277.8|7275|7300.2|7296.4|7302.4|7299.4|7277|7274|688
1685379600000|2023-05-29 17:00:00|7300|7297.2|7298.2|7294.4|7302.2|7299.2|7296|7293|743
1685379900000|2023-05-29 17:05:00|7298|7294.2|7299|7296.2|7299.2|7296.2|7297|7294|70
1685380200000|2023-05-29 17:10:00|7299.2|7295.4|7298|7294.2|7299.5|7296.4|7297|7294|77
1685380500000|2023-05-29 17:15:00|7297.4|7293.6|7295.8|7292|7299|7296.2|7293.8|7290.7|110
1685380800000|2023-05-29 17:20:00|7295|7292.2|7296.8|7293|7299|7296.2|7293.5|7290|132
1685381100000|2023-05-29 17:25:00|7297|7293.2|7297|7294.2|7301.5|7298.2|7296.4|7293|242
1685381400000|2023-05-29 17:30:00|7297.8|7294|7295|7292.2|7298.8|7295|7294|7291|47
1685381700000|2023-05-29 17:35:00|7295.2|7291.4|7293|7289.2|7296.2|7293.2|7291.4|7288.4|63
1685382000000|2023-05-29 17:40:00|7292.8|7289|7291.8|7288|7293|7289.2|7291.2|7287.7|32
1685382300000|2023-05-29 17:45:00|7292|7288.2|7288.8|7285|7292.3|7289.2|7288.8|7285|39
1685382600000|2023-05-29 17:50:00|7289|7285.2|7289|7285.2|7290.2|7287.2|7288|7285|34
1685382900000|2023-05-29 17:55:00|7289.2|7286.2|7292.3|7288.5|7293|7289.5|7289|7286.2|68
1685383200000|2023-05-29 18:00:00|7292.5|7288.7|7296.2|7292.4|7296.8|7293.5|7292.2|7288.5|101
1685383500000|2023-05-29 18:05:00|7295.8|7292|7298|7295.2|7298|7295.2|7295|7292|46
1685383800000|2023-05-29 18:10:00|7297.6|7294.8|7297.8|7294|7298|7295|7296.8|7294|22
1685384100000|2023-05-29 18:15:00|7298.2|7295|7301|7297.2|7301.2|7298.4|7297.6|7294|93
1685384400000|2023-05-29 18:20:00|7300.8|7297|7304.8|7302|7306|7302.2|7300|7296.2|217
1685384700000|2023-05-29 18:25:00|7305|7302.2|7307|7303.2|7307.4|7304.2|7304.2|7300.9|158
1685397600000|2023-05-29 22:00:00|7300.9|7297.1|7297.4|7293.6|7304.9|7301.3|7292.3|7289.5|248
1685397900000|2023-05-29 22:05:00|7300|7292.2|7299.1|7296.3|7300.7|7297.1|7297.9|7292.2|48
1685398200000|2023-05-29 22:10:00|7300.1|7297.1|7303.4|7299.6|7304.9|7301.1|7299.9|7297.1|81
1685398500000|2023-05-29 22:15:00|7306.9|7299.1|7306.4|7302.6|7307.1|7303.9|7303.1|7299.1|94
1685398800000|2023-05-29 22:20:00|7305.1|7302.3|7306.1|7302.3|7308.4|7305.1|7305.1|7302.1|71
1685399100000|2023-05-29 22:25:00|7305.3|7302.5|7306.9|7303.1|7306.9|7303.3|7304.1|7301.3|25
1685399400000|2023-05-29 22:30:00|7306.1|7303.3|7305.1|7302.3|7307.1|7303.3|7305.1|7302.1|27
1685399700000|2023-05-29 22:35:00|7305.3|7301.5|7301.1|7298.3|7305.3|7301.5|7301.1|7298.3|33
1685400000000|2023-05-29 22:40:00|7301.3|7297.5|7302.1|7298.3|7307.3|7304.3|7301.1|7297.5|80
1685400300000|2023-05-29 22:45:00|7302.3|7298.5|7308.1|7305.3|7309.1|7306.3|7302.1|7298.5|72
1685400600000|2023-05-29 22:50:00|7308.3|7304.5|7306.1|7303.3|7308.3|7304.5|7306.1|7303.1|38
1685400900000|2023-05-29 22:55:00|7305.9|7303.1|7306.1|7302.3|7307.1|7303.5|7305.1|7302.3|16
1685401200000|2023-05-29 23:00:00|7306.9|7303.3|7306.1|7303.3|7307.1|7304.3|7306.1|7303.1|9
1685401500000|2023-05-29 23:05:00|7306.9|7303.1|7306.1|7303.3|7307.3|7304.3|7306.1|7303.1|18
1685401800000|2023-05-29 23:10:00|||||||||4
1685402100000|2023-05-29 23:15:00|7306.7|7303.9|7306.1|7303.3|7307.9|7304.3|7306.1|7303.1|89
1685402400000|2023-05-29 23:20:00|7306.7|7303.9|7306.1|7303.3|7307.1|7304.3|7306.1|7303.1|29
1685402700000|2023-05-29 23:25:00|7305.9|7303.1|7306.1|7303.3|7306.3|7303.5|7305.9|7303.1|36
1685403000000|2023-05-29 23:30:00|7304.9|7302.1|7302.1|7299.3|7305.1|7302.1|7302.1|7299.3|57
1685403300000|2023-05-29 23:35:00|7303.1|7300.1|7302.1|7299.3|7303.3|7300.3|7302.1|7299.1|24
1685403600000|2023-05-29 23:40:00|7300.5|7297.7|7297.3|7293.5|7301.3|7298.3|7297.1|7293.5|88
1685403900000|2023-05-29 23:45:00|7296.5|7293.7|7295.3|7291.5|7298.3|7294.7|7294.5|7291.2|72
1685404200000|2023-05-29 23:50:00|7295.1|7292.3|7291.3|7287.5|7295.3|7292.3|7290.3|7287.3|162
1685404500000|2023-05-29 23:55:00|7291.1|7288.3|7290.1|7287.3|7292.3|7289.3|7289.1|7286.3|78
1685404800000|2023-05-30 00:00:00|7292.3|7289.5|7291.1|7288.3|7297.9|7294.3|7287.1|7284.3|469
1685405100000|2023-05-30 00:05:00|7291.9|7288.1|7290.1|7287.3|7293.3|7290.3|7284.7|7281.1|388
1685405400000|2023-05-30 00:10:00|7290.9|7287.1|7283.3|7279.5|7291.1|7288.3|7281.7|7278.9|156
1685405700000|2023-05-30 00:15:00|7283.1|7280.3|7295.3|7291.5|7297.9|7294.6|7283.1|7279.5|284
1685406000000|2023-05-30 00:20:00|7294.5|7291.7|7294.3|7290.5|7295.3|7291.9|7291.8|7288.5|103
1685406300000|2023-05-30 00:25:00|7294.1|7291.3|7292.1|7289.3|7294.3|7291.3|7291.5|7288.5|34
1685406600000|2023-05-30 00:30:00|7292.7|7289.9|7287.3|7283.5|7296.3|7293.5|7286.3|7283.3|233
1685406900000|2023-05-30 00:35:00|7286.5|7283.7|7281.3|7278.5|7287.5|7284.7|7281.3|7278.5|146
1685407200000|2023-05-30 00:40:00|7282.3|7279.5|7281.5|7278.7|7283.5|7280.5|7279.5|7276.5|127
1685407500000|2023-05-30 00:45:00|7281.7|7278.9|7286.5|7283.7|7287.8|7284.5|7281.5|7278.5|117
1685407800000|2023-05-30 00:50:00|7287.5|7283.9|7280.5|7277.7|7287.5|7283.9|7279.5|7276.5|88
1685408100000|2023-05-30 00:55:00|7280.3|7276.5|7290.5|7287.7|7291.7|7287.9|7279.5|7276.5|142
1685408400000|2023-05-30 01:00:00|7290.7|7286.9|7307.3|7303.5|7315.3|7312.3|7290.3|7286.9|1188
1685408700000|2023-05-30 01:05:00|7307.5|7304.7|7308.3|7304.5|7309.3|7306.5|7297.5|7294.5|436
1685409000000|2023-05-30 01:10:00|7308.5|7304.7|7319.3|7316.5|7320.5|7317.5|7307|7303.5|585
1685409300000|2023-05-30 01:15:00|7320.1|7316.3|7319.5|7316.7|7322.6|7319.3|7316.9|7313.5|274
1685409600000|2023-05-30 01:20:00|7319.1|7316.3|7330.3|7326.5|7333.3|7330|7318.1|7315.3|473
1685409900000|2023-05-30 01:25:00|7329.5|7326.7|7329.1|7326.3|7332.6|7329.5|7327.1|7324.1|367
1685410200000|2023-05-30 01:30:00|7329.3|7326.5|7334.1|7331.3|7337.3|7334.3|7328.1|7325.3|360
1685410500000|2023-05-30 01:35:00|7334.3|7330.5|7333.1|7329.3|7340.3|7337.5|7332.3|7329.3|243
1685410800000|2023-05-30 01:40:00|7332.3|7329.5|7323.1|7320.3|7332.9|7329.5|7321.1|7318.1|397
1685411100000|2023-05-30 01:45:00|7323.9|7320.1|7323.3|7319.5|7327.3|7324.3|7322.1|7319.3|130
1685411400000|2023-05-30 01:50:00|7323.1|7320.3|7322.1|7319.3|7327.3|7324.3|7320.1|7317.1|137
1685411700000|2023-05-30 01:55:00|7323.1|7319.5|7321.1|7318.3|7325.3|7322.3|7320.1|7316.8|162
1685412000000|2023-05-30 02:00:00|7321.9|7318.1|7328.3|7324.5|7332.3|7329.5|7321.1|7318.1|268
1685412300000|2023-05-30 02:05:00|7328.5|7324.7|7319.3|7315.5|7328.8|7325.5|7318.3|7315.3|308
1685412600000|2023-05-30 02:10:00|7319.1|7316.3|7318.1|7315.3|7321.3|7318.5|7315.1|7312.3|377
1685412900000|2023-05-30 02:15:00|7318.3|7315.5|7316.1|7313.3|7318.3|7315.5|7315.1|7312.3|158
1685413200000|2023-05-30 02:20:00|7316.5|7313.7|7318.3|7314.5|7321.1|7317.8|7316.5|7313.5|99
1685413500000|2023-05-30 02:25:00|7317.3|7314.3|7321.1|7318.3|7321.5|7318.7|7317.3|7314.3|34
1685413800000|2023-05-30 02:30:00|7321.3|7317.5|7308.5|7305.7|7322.3|7319.5|7306.5|7303.5|339
1685414100000|2023-05-30 02:35:00|7307.7|7304.7|7306.5|7303.7|7313.7|7310.7|7305.5|7302.5|341
1685414400000|2023-05-30 02:40:00|7305.9|7303.1|7307.5|7303.7|7311.5|7308.7|7304.5|7301.7|362
1685414700000|2023-05-30 02:45:00|7307.3|7304.5|7303.5|7300.7|7311.7|7308.7|7302.7|7299.9|265
1685415000000|2023-05-30 02:50:00|7303.7|7299.9|7295.5|7292.7|7305.7|7302.7|7294.5|7291.7|317
1685415300000|2023-05-30 02:55:00|7295.7|7291.9|7292.5|7289.7|7297.7|7294.7|7292.5|7288.9|205
1685415600000|2023-05-30 03:00:00|7293.3|7289.5|7286.5|7283.7|7294.7|7291.9|7286.5|7283.5|273
1685415900000|2023-05-30 03:05:00|7287.5|7284.7|7279.5|7276.7|7289.7|7286.7|7276.5|7273.7|278
1685416200000|2023-05-30 03:10:00|7280.1|7277.3|7279.5|7276.7|7283.7|7280.7|7278.5|7275.5|209
1685416500000|2023-05-30 03:15:00|7280.3|7276.5|7266.5|7263.7|7282.7|7279.7|7266.5|7263.5|514
1685416800000|2023-05-30 03:20:00|7267.3|7263.5|7260.7|7257.9|7273.7|7270.7|7260.5|7257.7|491
1685417100000|2023-05-30 03:25:00|7260.5|7257.7|7240.5|7237.7|7260.5|7257.7|7238.5|7235.5|853
1685417400000|2023-05-30 03:30:00|7240.3|7236.5|7240.5|7236.7|7244.7|7241.7|7239.5|7236.5|359
1685417700000|2023-05-30 03:35:00|7241.3|7237.7|7246.5|7243.7|7247.3|7244.5|7239.5|7236.5|223
1685418000000|2023-05-30 03:40:00|7246.7|7243.9|7243.5|7240.7|7247.3|7243.9|7241.2|7237.9|231
1685418300000|2023-05-30 03:45:00|7242.7|7239.9|7248.5|7245.7|7248.7|7245.9|7242.5|7239.5|124
1685418600000|2023-05-30 03:50:00|7249.1|7246.3|7247.5|7244.7|7250.7|7247.5|7244.9|7241.7|375
1685418900000|2023-05-30 03:55:00|7247.7|7243.9|7245.5|7242.7|7248.7|7245.7|7245.5|7242.7|92
1685419200000|2023-05-30 04:00:00|7245.7|7241.9|7243.5|7240.7|7245.7|7242.7|7241.7|7238.9|82
1685419500000|2023-05-30 04:05:00|7244.1|7241.3|7244.7|7241.9|7246.7|7243.1|7243.5|7240.7|114
1685419800000|2023-05-30 04:10:00|7244.5|7241.7|7245.7|7241.9|7246.7|7242.9|7244.5|7241.4|107
1685420100000|2023-05-30 04:15:00|7244.9|7242.1|7241.5|7238.7|7245.7|7242.7|7241.5|7238.7|133
1685420400000|2023-05-30 04:20:00|7241.7|7238.9|7238.9|7236.1|7242.7|7239.7|7236.7|7233.1|910
1685420700000|2023-05-30 04:25:00|7239.1|7235.3|7242.9|7240.1|7242.9|7240.1|7237.9|7234.9|160
1685421000000|2023-05-30 04:30:00|7243.5|7240.7|7237.7|7233.9|7244.1|7241.1|7232.9|7229.9|262
1685421300000|2023-05-30 04:35:00|7236.9|7234.1|7238.9|7236.1|7239.9|7237.1|7236.7|7233.9|72
1685421600000|2023-05-30 04:40:00|7238.3|7235.5|7236.9|7234.1|7239.1|7236.1|7236.3|7233|49
1685421900000|2023-05-30 04:45:00|7237.1|7233.3|7240.3|7237.5|7241.7|7238.4|7236.1|7233.1|93
1685422200000|2023-05-30 04:50:00|7240.1|7237.3|7236.1|7232.3|7241.1|7238.1|7235.9|7232.1|71
1685422500000|2023-05-30 04:55:00|7235.9|7233.1|7238.9|7236.1|7239.1|7236.3|7235.1|7231.8|53
1685422800000|2023-05-30 05:00:00|7238.3|7235.5|7238.1|7234.3|7239.1|7236.1|7234.9|7231.3|129
1685423100000|2023-05-30 05:05:00|7237.9|7235.1|7241.9|7239.1|7245.1|7242.1|7237.9|7234.3|178
1685423400000|2023-05-30 05:10:00|7242.1|7238.3|7243.9|7241.1|7246.9|7244.1|7241.1|7237.8|166
1685423700000|2023-05-30 05:15:00|7243.1|7240.3|7241.1|7237.3|7244.4|7241.1|7240.1|7236.8|84
1685424000000|2023-05-30 05:20:00|7240.1|7236.8|7230.9|7228.1|7242.4|7239.3|7230.3|7227.3|285
1685424300000|2023-05-30 05:25:00|7231.9|7229.1|7233.9|7231.1|7235.1|7232.3|7229.9|7227.1|126
1685424600000|2023-05-30 05:30:00|7233.3|7230.5|7225.1|7221.3|7234.1|7231.1|7224.1|7221.3|507
1685424900000|2023-05-30 05:35:00|7224.3|7221.5|7219.9|7217.1|7228.1|7224.3|7218.9|7216.1|328
1685425200000|2023-05-30 05:40:00|7220.7|7216.9|7226.9|7224.1|7226.9|7224.1|7218.9|7215.9|216
1685425500000|2023-05-30 05:45:00|7226.1|7223.3|7222.9|7220.1|7226.7|7223.9|7218.7|7215.6|220
1685425800000|2023-05-30 05:50:00|7223.7|7219.9|7222.1|7218.3|7223.7|7220.1|7216.9|7213.6|242
1685426100000|2023-05-30 05:55:00|7220.9|7218.1|7216.9|7214.1|7226.1|7223.1|7216.9|7213.7|275
1685426400000|2023-05-30 06:00:00|7217.5|7214.7|7230.9|7227.1|7232.7|7229.1|7217.5|7214.1|361
1685426700000|2023-05-30 06:05:00|7230.1|7227.3|7235.7|7231.9|7236.9|7233.9|7227.9|7224.9|327
1685427000000|2023-05-30 06:10:00|7234.9|7232.1|7231.9|7229.1|7236.1|7233.1|7226.9|7224.1|310
1685427300000|2023-05-30 06:15:00|7232.1|7228.3|7236.7|7232.9|7238.9|7236.1|7227.9|7224.6|277
1685427600000|2023-05-30 06:20:00|7235.9|7233.1|7238.9|7236.1|7240.9|7237.9|7234.7|7230.9|242
1685427900000|2023-05-30 06:25:00|7239.7|7235.9|7245.9|7243.1|7247.1|7244.1|7238.5|7235.7|208
1685428200000|2023-05-30 06:30:00|7246.5|7243.7|7253.9|7251.1|7255.9|7252.9|7244.9|7241.9|362
1685428500000|2023-05-30 06:35:00|7254.1|7250.1|7248.9|7246.1|7254.1|7251.1|7246.9|7243.9|194
1685428800000|2023-05-30 06:40:00|7248.7|7245.9|7241.9|7239.1|7249.9|7247.1|7241.7|7237.9|260
1685429100000|2023-05-30 06:45:00|7239.9|7237.1|7239.9|7237.1|7242.1|7239.1|7238.9|7235.9|248
1685429400000|2023-05-30 06:50:00|7240.7|7236.9|7247.1|7244.3|7249.9|7247.1|7238.9|7235.9|213
1685429700000|2023-05-30 06:55:00|7246.9|7244.1|7256.9|7254.1|7261.4|7258.1|7246.9|7243.9|390
1685430000000|2023-05-30 07:00:00|7257.7|7254.9|7240.9|7238.1|7257.7|7254.9|7235.9|7232.9|872
1685430300000|2023-05-30 07:05:00|7240.3|7237.5|7256.9|7254.1|7263.7|7260.3|7237.9|7234.9|590
1685430600000|2023-05-30 07:10:00|7256.3|7253.5|7237.9|7235.1|7256.3|7253.5|7237.9|7234.9|426
1685430900000|2023-05-30 07:15:00|7238.5|7235.7|7234.9|7232.1|7247.9|7245.1|7233.9|7230.9|458
1685431200000|2023-05-30 07:20:00|7235.7|7231.9|7220.1|7216.3|7236.5|7233.7|7215.9|7212.3|937
1685431500000|2023-05-30 07:25:00|7218.9|7216.1|7222.9|7220.1|7226.1|7223.1|7216.1|7213.1|426
1685431800000|2023-05-30 07:30:00|7222.7|7219.9|7229.9|7227.1|7231.4|7228.1|7218.1|7215.1|544
1685432100000|2023-05-30 07:35:00|7229.2|7226.4|7229.9|7227.1|7235.2|7232.1|7225.9|7222.9|376
1685432400000|2023-05-30 07:40:00|7228.9|7226.1|7227.9|7225.1|7233.2|7230.1|7227.4|7224.4|260
1685432700000|2023-05-30 07:45:00|7228.2|7224.4|7240|7237.2|7241.2|7238.1|7224.9|7221.6|406
1685433000000|2023-05-30 07:50:00|7240.5|7237.7|7229|7226.2|7241.2|7238.2|7227|7223.9|363
1685433300000|2023-05-30 07:55:00|7228|7225.2|7230|7227.2|7235|7231.2|7227|7223.7|348
1685433600000|2023-05-30 08:00:00|7231|7227.9|7202|7199.2|7235.2|7232.2|7195|7191.9|2256
1685433900000|2023-05-30 08:05:00|7201.4|7198.6|7199|7195.2|7207|7204.2|7195|7192.2|959
1685434200000|2023-05-30 08:10:00|7198.2|7195.4|7195.4|7192.6|7201.6|7198.6|7192.4|7188.6|1349
1685434500000|2023-05-30 08:15:00|7195.6|7191.8|7197.4|7194.6|7201.6|7198.6|7193.4|7190.6|934
1685434800000|2023-05-30 08:20:00|7196.8|7194|7209|7206.2|7216.2|7212.4|7195.6|7192.6|1188
1685435100000|2023-05-30 08:25:00|7209.8|7206|7193.4|7190.6|7214.2|7211.2|7193.4|7190.6|1420
1685435400000|2023-05-30 08:30:00|7192.4|7189.6|7180.4|7177.6|7192.4|7189.6|7162.4|7159.3|3226
1685435700000|2023-05-30 08:35:00|7181.2|7177.4|7187.4|7183.6|7191.6|7188.6|7178.4|7175.6|759
1685436000000|2023-05-30 08:40:00|7187.2|7184.4|7192.4|7189.6|7199.6|7196.6|7185.6|7182.8|622
1685436300000|2023-05-30 08:45:00|7191.8|7189|7170.2|7166.4|7192|7189.2|7165.8|7163|998
1685436600000|2023-05-30 08:50:00|7170.4|7166.6|7167.4|7164.6|7172.4|7169.6|7162.6|7159.6|730
1685436900000|2023-05-30 08:55:00|7168|7165.2|7148.6|7144.8|7169.6|7166.8|7147.4|7143.8|1997
1685437200000|2023-05-30 09:00:00|7147.8|7145|7143.4|7140.6|7157.6|7154.6|7136.6|7133.6|1767
1685437500000|2023-05-30 09:05:00|7143.6|7140.8|7126.6|7123.8|7143.6|7140.8|7123.1|7119.8|1411
1685437800000|2023-05-30 09:10:00|7126.4|7123.6|7125.6|7121.8|7127.6|7124.8|7116.6|7113.8|1312
1685438100000|2023-05-30 09:15:00|7125.4|7122.6|7126.4|7123.6|7128.4|7124.6|7115.4|7112.4|1076
1685438400000|2023-05-30 09:20:00|7127|7124.2|7144.2|7141.4|7144.4|7141.6|7125.4|7122.6|1205
1685438700000|2023-05-30 09:25:00|7143.4|7140.6|7137.4|7134.6|7148.6|7145.6|7136.4|7133.6|833
1685439000000|2023-05-30 09:30:00|7138.4|7135.6|7130.4|7127.6|7140.6|7137.8|7125.4|7122.4|707
1685439300000|2023-05-30 09:35:00|7131.2|7128.4|7127.6|7124.8|7140.6|7137.6|7127.6|7124.8|926
1685439600000|2023-05-30 09:40:00|7127.4|7124.6|7118.4|7115.6|7129.6|7125.8|7114.8|7111.6|1017
1685439900000|2023-05-30 09:45:00|7118.6|7114.8|7125.8|7123|7127.8|7124.8|7107.8|7104.5|1389
1685440200000|2023-05-30 09:50:00|7126.6|7122.8|7119.8|7117|7126.8|7124|7114.4|7111.6|693
1685440500000|2023-05-30 09:55:00|7120.4|7117.6|7132.8|7129|7135.3|7132|7120.4|7117.6|1153
1685440800000|2023-05-30 10:00:00|7132.6|7129.8|7134.8|7132|7135|7132|7122|7119.2|957
1685441100000|2023-05-30 10:05:00|7134.2|7131.4|7141.8|7139|7148|7145|7125.8|7123|964
1685441400000|2023-05-30 10:10:00|7141.2|7138.4|7137.8|7135|7144|7140.7|7132.8|7130|619
1685441700000|2023-05-30 10:15:00|7136.8|7134|7127.8|7125|7141.8|7138|7127.8|7124.8|534
1685442000000|2023-05-30 10:20:00|7126.8|7124|7134.8|7132|7139.6|7136.6|7125.8|7123|787
1685442300000|2023-05-30 10:25:00|7135.6|7131.8|7144.4|7141.6|7148.6|7145.8|7129.6|7126.8|1087
1685442600000|2023-05-30 10:30:00|7144.6|7140.8|7166.2|7162.4|7166.4|7163.4|7143.6|7140.6|1405
1685442900000|2023-05-30 10:35:00|7166.4|7163.4|7182.4|7179.6|7183.7|7180.4|7163.4|7160.4|2098
1685443200000|2023-05-30 10:40:00|7183|7180.2|7188|7185.2|7197.2|7194.2|7182.4|7179.4|1309
1685443500000|2023-05-30 10:45:00|7187.8|7184.2|7186|7183.2|7194.8|7191.4|7182.2|7179.4|751
1685443800000|2023-05-30 10:50:00|7186.2|7182.4|7176.2|7173.4|7189|7186.2|7174.2|7170.4|666
1685444100000|2023-05-30 10:55:00|7176.4|7173.6|7178|7175.2|7183.2|7180.2|7174|7171|795
1685444400000|2023-05-30 11:00:00|7177.8|7175|7188.8|7185|7191|7188.2|7177.8|7174.4|1057
1685444700000|2023-05-30 11:05:00|7188|7185.2|7185.8|7182|7191.2|7188.2|7183|7180|543
1685445000000|2023-05-30 11:10:00|7185.6|7182.8|7177|7174.2|7187|7183.2|7175|7171.4|462
1685445300000|2023-05-30 11:15:00|7177.6|7174.8|7188|7185.2|7188|7185.2|7176.2|7173|586
1685445600000|2023-05-30 11:20:00|7188.8|7185|7189|7185.2|7192|7189|7184|7181|422
1685445900000|2023-05-30 11:25:00|7188|7184.4|7187|7183.2|7188|7185.2|7180|7177|222
1685446200000|2023-05-30 11:30:00|7186.8|7184|7186.2|7182.4|7191.8|7188.5|7181.7|7178.2|726
1685446500000|2023-05-30 11:35:00|7185.4|7182.6|7201|7198.2|7208|7205.2|7183.4|7180.2|1277
1685446800000|2023-05-30 11:40:00|7201.8|7198|7207|7204.2|7207|7204.2|7193|7190|869
1685447100000|2023-05-30 11:45:00|7207.2|7203.4|7205|7202.2|7209|7206.2|7202|7199.2|510
1685447400000|2023-05-30 11:50:00|7205.2|7201.4|7200|7197.2|7205.6|7202.8|7195.8|7192.4|368
1685447700000|2023-05-30 11:55:00|7200.8|7197|7199|7196.2|7206|7203.2|7198|7195|441
1685448000000|2023-05-30 12:00:00|7199.2|7195.4|7197.4|7194.6|7201.6|7198.6|7192.4|7189.4|651
1685448300000|2023-05-30 12:05:00|7196.6|7193.8|7201.4|7198.6|7206.7|7203.4|7193.4|7190.4|580
1685448600000|2023-05-30 12:10:00|7200.8|7198|7201.4|7198.6|7206.4|7203.6|7198.2|7195.3|431
1685448900000|2023-05-30 12:15:00|7200.4|7197.6|7171.8|7169|7201|7198.2|7170.6|7167.7|1593
1685449200000|2023-05-30 12:20:00|7172|7168.2|7171.8|7169|7177.2|7174|7166.8|7163.8|1361
1685449500000|2023-05-30 12:25:00|7171.2|7168.4|7177.8|7175|7186.6|7183.3|7168.8|7166|1231
1685449800000|2023-05-30 12:30:00|7178|7175.2|7155.8|7153|7178|7175.2|7155.8|7153|1766
1685450100000|2023-05-30 12:35:00|7156|7152.2|7142|7138.2|7162|7159|7140.2|7137.2|3058
1685450400000|2023-05-30 12:40:00|7141.2|7138.4|7146.2|7143.4|7155.2|7152.4|7139.8|7137|1837
1685450700000|2023-05-30 12:45:00|7146.8|7144|7133.7|7130.9|7150.2|7147.2|7133.2|7130.2|1798
1685451000000|2023-05-30 12:50:00|7133.5|7130.7|7133.2|7130.4|7138.2|7134.9|7131.2|7128.2|922
1685451300000|2023-05-30 12:55:00|7132.2|7129.4|7141.2|7138.4|7143.5|7140.4|7131.2|7128.2|2103
1685451600000|2023-05-30 13:00:00|7140.2|7137.4|7073.1|7069.3|7144.5|7141.4|7065.1|7062.1|12956
1685451900000|2023-05-30 13:05:00|7073.9|7070.1|7068.3|7065.5|7077.1|7074.3|7053.1|7050.3|7284
1685452200000|2023-05-30 13:10:00|7068.1|7065.3|7067.1|7064.3|7085.3|7082.3|7066.7|7063.3|2611
1685452500000|2023-05-30 13:15:00|7067.9|7064.1|7070.1|7067.3|7072.6|7069.3|7058.1|7055.1|1907
1685452800000|2023-05-30 13:20:00|7069.5|7066.7|7034.3|7031.5|7075.1|7072.3|7034.1|7031.3|3570
1685453100000|2023-05-30 13:25:00|7034.1|7031.3|7044.1|7041.3|7050.3|7047.3|7032.3|7029.5|3818
1685453400000|2023-05-30 13:30:00|7045.1|7042.3|6994.7|6990.9|7045.1|7042.3|6981.7|6978.7|10522
1685453700000|2023-05-30 13:35:00|6993.9|6991.1|7016.7|7013.9|7017.7|7014.7|6992.9|6990.1|5301
1685454000000|2023-05-30 13:40:00|7016.5|7013.7|7056.9|7053.1|7058.3|7055.3|7004.1|7001.3|4929
1685454300000|2023-05-30 13:45:00|7057.1|7053.3|7026.3|7022.5|7058.3|7055.3|7022.1|7019|2991
1685454600000|2023-05-30 13:50:00|7025.5|7022.7|7010.5|7007.7|7032.3|7029.3|7004.5|7000.9|3306
1685454900000|2023-05-30 13:55:00|7011.3|7007.5|7019.5|7016.7|7023|7019.7|7003.9|7000.9|2247
1685455200000|2023-05-30 14:00:00|7019.1|7016.3|7001.3|6998.5|7029.3|7025.7|6994.3|6991.5|3373
1685455500000|2023-05-30 14:05:00|7000.7|6997.9|7034.3|7031.5|7036.9|7033.7|6988.5|6985.7|3476
1685455800000|2023-05-30 14:10:00|7034.1|7031.3|7011.5|7008.7|7045.3|7042.5|7003.5|6999.9|2955
1685456100000|2023-05-30 14:15:00|7013.7|7010.9|7053.5|7050.7|7053.5|7050.7|7012.5|7009.5|2749
1685456400000|2023-05-30 14:20:00|7054.1|7051.3|7027.5|7024.7|7056.7|7052.9|7020.5|7017.7|2544
1685456700000|2023-05-30 14:25:00|7028.3|7024.5|7007.5|7004.7|7030.7|7027.7|7001.3|6997.5|2399
1685457000000|2023-05-30 14:30:00|7006.9|7004.1|7005.5|7002.7|7016.3|7013.3|6997.7|6994.5|2539
1685457300000|2023-05-30 14:35:00|7006.3|7002.5|6997.7|6994.9|7010.7|7007.7|6994.5|6990.9|1933
1685457600000|2023-05-30 14:40:00|6998.5|6994.7|6972.5|6968.7|7009.7|7006.7|6970.5|6967.7|3426
1685457900000|2023-05-30 14:45:00|6972.7|6968.9|6974.9|6972.1|6986.1|6982.3|6959.7|6956.9|6570
1685458200000|2023-05-30 14:50:00|6975.2|6971.4|6968.9|6966.1|6987.9|6985.1|6966.4|6963.2|3310
1685458500000|2023-05-30 14:55:00|6969.7|6965.9|6978.9|6976.1|6979.9|6977.1|6963.9|6960.9|2350
1685458800000|2023-05-30 15:00:00|6979.5|6976.7|6990.5|6987.7|6996.5|6993.2|6974.4|6971.6|3055
1685459100000|2023-05-30 15:05:00|6990.7|6987.9|7020.3|7016.5|7021.7|7018.7|6990.5|6987.7|4082
1685459400000|2023-05-30 15:10:00|7020.9|7017.5|7007.1|7004.3|7027.1|7024.3|7006.5|7003.5|2807
1685459700000|2023-05-30 15:15:00|7007.3|7003.5|6995.3|6991.5|7013.6|7010.3|6993.1|6990.1|2276
1685460000000|2023-05-30 15:20:00|6995.1|6991.3|7013.7|7010.9|7021.3|7018.3|6995.1|6991.3|2439
1685460300000|2023-05-30 15:25:00|7013.9|7011.1|7020.5|7016.7|7030.9|7028.1|7004.9|7001.9|2612
1685460600000|2023-05-30 15:30:00|7020.9|7017.1|7013.7|7009.9|7023.7|7020.9|7010.7|7007.9|1781
1685460900000|2023-05-30 15:35:00|7012.9|7010.1|6975.3|6972.5|7017.9|7014.9|6974.1|6971.3|2622
1685461200000|2023-05-30 15:40:00|6974.8|6972|6954.5|6951.7|6976.3|6972.6|6953.3|6950.2|4425
1685461500000|2023-05-30 15:45:00|6955.3|6951.5|6973.1|6970.3|6984.2|6981.3|6952.3|6949.5|3018
1685461800000|2023-05-30 15:50:00|6972.9|6970.1|6955.9|6952.1|6973.1|6970.3|6955.1|6952.1|2479
1685462100000|2023-05-30 15:55:00|6955.1|6952.3|6962.1|6959.3|6969.1|6966.3|6953.5|6950.5|1647
1685462400000|2023-05-30 16:00:00|6961.9|6959.1|6967.1|6964.3|6973.1|6970.3|6961.3|6958.3|2079
1685462700000|2023-05-30 16:05:00|6966.6|6963.8|6960.1|6957.3|6968.3|6965.3|6954.8|6951.8|1588
1685463000000|2023-05-30 16:10:00|6960.3|6957.5|6980.1|6977.3|6981.3|6978.3|6959.3|6956|2623
1685463300000|2023-05-30 16:15:00|6980.3|6977.5|6984.1|6981.3|6986.1|6983.3|6973.3|6970.5|2154
1685463600000|2023-05-30 16:20:00|6984.9|6982.1|6963.1|6960.3|6985.3|6982.3|6961.3|6958.3|1364
1685463900000|2023-05-30 16:25:00|6963.7|6960.9|6982.4|6979.6|6983.4|6980.3|6963.1|6960.3|1550
1685464200000|2023-05-30 16:30:00|6983.1|6979.3|6967.6|6964.8|6986.4|6983.6|6965.6|6962.6|1792
1685464500000|2023-05-30 16:35:00|6968.1|6965.3|6980.8|6977|6993.9|6990.8|6968.1|6965.3|2172
1685464800000|2023-05-30 16:40:00|6979.8|6977.8|6957.4|6953.6|6980.8|6977.8|6953.8|6950.8|1632
1685465100000|2023-05-30 16:45:00|6956.6|6953.8|6960.6|6957.8|6969.1|6966.3|6954.6|6951.8|1829
1685465400000|2023-05-30 16:50:00|6960.8|6958|6956.6|6953.8|6963.1|6959.8|6943.6|6940|2548
1685465700000|2023-05-30 16:55:00|6956.8|6953|6955.6|6952.8|6960.8|6958|6946.6|6943.8|1317
1685466000000|2023-05-30 17:00:00|6955|6952.2|6945.6|6942.8|6956.8|6954|6943.8|6940.8|1640
1685466300000|2023-05-30 17:05:00|6946.4|6942.6|6944.8|6942|6949.8|6946.8|6942.6|6939.6|1078
1685466600000|2023-05-30 17:10:00|6944.6|6941.8|6919.6|6916.8|6944.8|6941.8|6909.8|6907|7212
1685466900000|2023-05-30 17:15:00|6919.8|6916|6939.6|6936.8|6952.2|6949.4|6908.8|6906|4035
1685467200000|2023-05-30 17:20:00|6938.8|6936|6932.6|6929.8|6943.8|6940.8|6928.4|6925|1274
1685467500000|2023-05-30 17:25:00|6932.8|6929|6922|6919.2|6936.6|6933.8|6918.8|6915.8|1776
1685467800000|2023-05-30 17:30:00|6921.8|6919|6932.6|6929.8|6935.8|6932.8|6920|6917.2|1901
1685468100000|2023-05-30 17:35:00|6933.2|6930.4|6940.6|6937.8|6944.8|6941.8|6932.6|6929.6|1228
1685468400000|2023-05-30 17:40:00|6941.6|6938|6945.8|6943|6949.6|6946.6|6939.6|6936.8|2658
1685468700000|2023-05-30 17:45:00|6945.6|6942.8|6949.6|6946.8|6951.8|6948.8|6942.6|6939|1247
1685469000000|2023-05-30 17:50:00|6949.8|6946|6931.8|6929|6950.4|6947|6929.8|6926.5|1702
1685469300000|2023-05-30 17:55:00|6932.6|6928.8|6928.6|6925.8|6934.8|6931.8|6926.6|6923.8|1258
1685469600000|2023-05-30 18:00:00|6930.6|6927.8|6946.2|6943.4|6950.4|6947.4|6926.6|6923.7|2874
1685469900000|2023-05-30 18:05:00|6947|6943.2|6941.2|6938.4|6952.4|6949.4|6936.2|6933.2|1614
1685470200000|2023-05-30 18:10:00|6941|6938.2|6949.2|6946.4|6952.5|6949.4|6938|6934.6|1704
1685470500000|2023-05-30 18:15:00|6950|6946.2|6956|6953.2|6959.2|6956.2|6948.4|6945.2|2384
1685470800000|2023-05-30 18:20:00|6956.2|6953.4|6958.2|6955.4|6964|6961.2|6946.5|6943.2|2908
1685471100000|2023-05-30 18:25:00|6959.2|6956.2|6950.8|6948|6964.3|6961.2|6947.8|6945|8776
1685471400000|2023-05-30 18:30:00|6952.2|6949.4|6960.4|6956.6|6964.7|6961|6950.8|6948|2567
1685471700000|2023-05-30 18:35:00|6960.2|6957.4|6956.6|6953.8|6966.4|6963.6|6952.6|6949.8|1193
1685472000000|2023-05-30 18:40:00|6957.4|6953.6|6970.6|6967.8|6971.9|6968.8|6954.6|6951.8|1213
1685472300000|2023-05-30 18:45:00|6971.1|6966.8|6972.6|6969.8|6978.6|6975.6|6968.6|6965.6|1134
1685472600000|2023-05-30 18:50:00|6973.2|6970.4|6979.2|6976.4|6979.4|6976.4|6970.4|6967.6|1093
1685472900000|2023-05-30 18:55:00|6979.4|6976.6|6971.6|6968.8|6980.7|6977.4|6971.2|6967.8|750
1685473200000|2023-05-30 19:00:00|6972.4|6968.6|6974.2|6971.4|6978.5|6975.4|6971.4|6968.6|595
1685473500000|2023-05-30 19:05:00|6975|6971.2|6979.2|6976.4|6981.2|6978.4|6972.2|6969.4|638
1685473800000|2023-05-30 19:10:00|6979.4|6975.6|6973.2|6970.4|6979.4|6975.6|6971.9|6968.6|490
1685474100000|2023-05-30 19:15:00|6973.4|6970.6|6979.6|6976.8|6981.6|6978.8|6971.8|6969|1048
1685474400000|2023-05-30 19:20:00|6980.4|6976.6|6980.4|6976.6|6982.4|6979.6|6979.2|6975.6|295
1685474700000|2023-05-30 19:25:00|6980.6|6977.6|6980.4|6977.6|6985.4|6982.4|6978.4|6975.6|437
1685475000000|2023-05-30 19:30:00|6980.6|6977.8|6981.4|6978.6|6983.8|6980.8|6980.3|6977|302
1685475300000|2023-05-30 19:35:00|6981.6|6977.8|6982.6|6979.8|6983.6|6980.8|6980.4|6977.3|471
1685475600000|2023-05-30 19:40:00|6982|6979.2|6977.8|6975|6983.6|6980.6|6977.8|6974.8|205
1685475900000|2023-05-30 19:45:00|6978.4|6975.6|6981.6|6978.8|6981.8|6978.8|6978|6975|348
1685476200000|2023-05-30 19:50:00|6981.1|6978.3|6982.6|6979.8|6983.8|6980.8|6978.4|6975.6|395
1685476500000|2023-05-30 19:55:00|6982.4|6978.8|6983.6|6979.8|6984.2|6981.4|6979.6|6976.4|616
1685476800000|2023-05-30 20:00:00|6982.8|6980|6983.6|6980.8|6984.8|6982|6982.6|6979.3|213
1685477100000|2023-05-30 20:05:00|6982.6|6979.8|6984.4|6980.6|6985.4|6982.4|6981.4|6978.3|214
1685477400000|2023-05-30 20:10:00|6983.6|6980.8|6984.6|6981.8|6986.4|6983.6|6983.4|6980.3|303
1685477700000|2023-05-30 20:15:00|6984.4|6981.6|6983.4|6980.6|6986.4|6982.8|6983.4|6980.4|231
1685478000000|2023-05-30 20:20:00|6983.2|6980.4|6976.4|6973.6|6983.4|6980.6|6975.2|6971.6|285
1685478300000|2023-05-30 20:25:00|6976.2|6973.4|6975.4|6971.6|6977.4|6974.4|6974.2|6970.9|175
1685478600000|2023-05-30 20:30:00|6975.2|6972.4|6976.2|6972.4|6976.4|6972.6|6972.2|6969.2|239
1685478900000|2023-05-30 20:35:00|6976|6973.2|6972|6968.2|6976.2|6973.4|6971|6967.4|265
1685479200000|2023-05-30 20:40:00|6971.8|6969|6964|6961.2|6972.2|6969|6964|6961.2|408
1685479500000|2023-05-30 20:45:00|6964.2|6961.4|6957.8|6955|6965.4|6962.4|6957.6|6954.8|1281
1685479800000|2023-05-30 20:50:00|6958|6954.2|6957.8|6955|6959|6956|6951.8|6948.8|221
1685480100000|2023-05-30 20:55:00|6958|6955.2|6960|6957.2|6961.3|6958.2|6957.8|6954.8|216
1685484000000|2023-05-30 22:00:00|6969.1|6966.3|6968.2|6964.4|6975.7|6970.7|6963.7|6958.4|183
1685484300000|2023-05-30 22:05:00|6967.5|6964.7|6966|6962.2|6968|6964.7|6958.8|6955|176
1685484600000|2023-05-30 22:10:00|6966.2|6962.4|6965|6961.2|6968|6965.2|6964.2|6961.2|39
1685484900000|2023-05-30 22:15:00|6964.8|6962|6969|6965.2|6970.5|6967.4|6964.8|6961.2|41
1685485200000|2023-05-30 22:20:00|6968.2|6965.4|6964.5|6961.7|6968.2|6965.4|6961.5|6958.2|98
1685485500000|2023-05-30 22:25:00|6964.3|6961.5|6967|6964.2|6969.3|6966.5|6964.3|6961.2|31
1685485800000|2023-05-30 22:30:00|6967.5|6964.7|6963.3|6960.5|6968.3|6965|6963.3|6960.2|29
1685486100000|2023-05-30 22:35:00|6963|6960.2|6967|6963.2|6967|6963.8|6959.3|6956.2|110
1685486400000|2023-05-30 22:40:00|6967.5|6964.2|6962.3|6959.5|6967.5|6964.2|6960.3|6957.5|42
1685486700000|2023-05-30 22:45:00|6963|6959.2|6962.3|6959.5|6964.3|6961.2|6962|6958.2|29
1685487000000|2023-05-30 22:50:00|6962.5|6958.7|6961.3|6958.5|6962.5|6958.7|6960.3|6956.7|189
1685487300000|2023-05-30 22:55:00|6961.5|6957.7|6963.3|6960.5|6963.5|6960.5|6960.7|6957.7|30
1685487600000|2023-05-30 23:00:00|6964.3|6961.5|6965.5|6961.7|6966.3|6962.7|6963.3|6960.5|46
1685487900000|2023-05-30 23:05:00|6964.7|6961.9|6965.6|6961.8|6968|6965|6962|6959.2|75
1685488200000|2023-05-30 23:10:00|6966.1|6962.3|6963.8|6960|6966.1|6962.3|6962.8|6959.8|51
1685488500000|2023-05-30 23:15:00|6962.8|6959|6962.8|6960|6964.1|6961|6962.1|6959|32
1685488800000|2023-05-30 23:20:00|6962.1|6959|6962.8|6960|6963.6|6960|6961.8|6958.8|39
1685489100000|2023-05-30 23:25:00|6962.6|6959.8|6962.8|6959|6963.1|6960|6961.8|6958.8|30
1685489400000|2023-05-30 23:30:00|6962.1|6959.3|6961.8|6959|6963.8|6960.8|6961.8|6958.8|31
1685489700000|2023-05-30 23:35:00|6962.6|6958.8|6961.8|6959|6962.8|6960|6961.8|6958.8|42
1685490000000|2023-05-30 23:40:00|6962.6|6958.8|6960.8|6958|6962.8|6960|6960.6|6957.8|41
1685490300000|2023-05-30 23:45:00|6961.1|6957.3|6962.6|6959.8|6964.4|6961|6959.8|6956.8|51
1685490600000|2023-05-30 23:50:00|6962.8|6960|6957.8|6955|6963.1|6960|6956.6|6953.8|240
1685490900000|2023-05-30 23:55:00|6958.1|6955.3|6960.9|6958.1|6961.1|6958.1|6957.8|6954.8|63
1685491200000|2023-05-31 00:00:00|6960.6|6956.8|6969.9|6967.1|6972.9|6970.1|6954.3|6951.5|610
1685491500000|2023-05-31 00:05:00|6970.1|6966.3|6957.9|6955.1|6971.1|6968.1|6957.9|6955.1|322
1685491800000|2023-05-31 00:10:00|6959.1|6955.3|6957.9|6955.1|6961.6|6958.8|6956.9|6953.3|230
1685492100000|2023-05-31 00:15:00|6958.1|6955.3|6962.9|6960.1|6964.1|6961.1|6956.9|6953.8|167
1685492400000|2023-05-31 00:20:00|6963.6|6959.8|6964.9|6962.1|6966.1|6962.5|6961.9|6958.8|154
1685492700000|2023-05-31 00:25:00|6965.1|6961.3|6963.9|6961.1|6966.6|6963.1|6962.9|6959.8|150
1685493000000|2023-05-31 00:30:00|6964.6|6960.8|6960.9|6958.1|6964.6|6961.6|6959.9|6956.8|100
1685493300000|2023-05-31 00:35:00|6961.1|6957.3|6956.9|6954.1|6964.6|6961.3|6956.9|6953.1|243
1685493600000|2023-05-31 00:40:00|6957.6|6953.8|6956.9|6954.1|6960.9|6958.1|6954.9|6951.8|221
1685493900000|2023-05-31 00:45:00|6957.6|6953.8|6954.9|6952.1|6957.6|6954.3|6953.9|6950.6|85
1685494200000|2023-05-31 00:50:00|6955.4|6952.6|6957.7|6953.9|6959.9|6957.1|6954.9|6952.1|100
1685494500000|2023-05-31 00:55:00|6956.9|6954.1|6962.9|6960.1|6962.9|6960.1|6956.9|6953.6|137
1685494800000|2023-05-31 01:00:00|6963.7|6959.9|6965.9|6963.1|6968.3|6965.5|6951.7|6948.4|784
1685495100000|2023-05-31 01:05:00|6965.7|6961.9|6951.9|6949.1|6966.9|6964.1|6950.7|6947.1|335
1685495400000|2023-05-31 01:10:00|6952.9|6949.9|6953.7|6949.9|6957.7|6954.1|6949.7|6945.9|327
1685495700000|2023-05-31 01:15:00|6953.9|6950.1|6970.9|6968.1|6972.1|6969.1|6951.9|6948.9|446
1685496000000|2023-05-31 01:20:00|6969.9|6967.1|6962.9|6959.1|6973.9|6970.3|6961.9|6958.9|346
1685496300000|2023-05-31 01:25:00|6962.7|6959.9|6961.9|6959.1|6965.1|6962.1|6958.9|6955.9|189
1685496600000|2023-05-31 01:30:00|6962.9|6959.3|6948.9|6946.1|6972.1|6969.1|6945.9|6942.6|727
1685496900000|2023-05-31 01:35:00|6949.1|6945.3|6952.9|6950.1|6955.4|6952.1|6946.7|6943.1|165
1685497200000|2023-05-31 01:40:00|6953.7|6949.9|6949.7|6945.9|6963.1|6960.1|6948.9|6945.9|283
1685497500000|2023-05-31 01:45:00|6949.4|6946.6|6949.9|6947.1|6954.9|6952.1|6946.9|6943.9|284
1685497800000|2023-05-31 01:50:00|6949.3|6946.5|6948.9|6946.1|6956.1|6953.1|6946.9|6943.9|465
1685498100000|2023-05-31 01:55:00|6949.1|6945.3|6941.1|6938.3|6949.1|6945.3|6938.9|6935.9|351
1685498400000|2023-05-31 02:00:00|6940.9|6938.1|6942.9|6940.1|6948.9|6946.1|6939.9|6936.6|236
1685498700000|2023-05-31 02:05:00|6943.7|6939.9|6937.9|6935.1|6945.1|6942.1|6933.9|6930.9|529
1685499000000|2023-05-31 02:10:00|6938.5|6935.7|6935.9|6932.1|6941.9|6939.1|6933.9|6931.1|247
1685499300000|2023-05-31 02:15:00|6935.1|6932.3|6930.9|6928.1|6935.9|6933.1|6928.7|6925.1|616
1685499600000|2023-05-31 02:20:00|6931.7|6927.9|6929.1|6926.3|6931.9|6929.1|6925.9|6922.9|246
1685499900000|2023-05-31 02:25:00|6928.9|6926.1|6928.9|6926.1|6931.1|6927.7|6925.8|6922.9|252
1685500200000|2023-05-31 02:30:00|6929.9|6927.1|6928.9|6926.1|6930.5|6927.7|6923.9|6920.9|332
1685500500000|2023-05-31 02:35:00|6929.1|6926.3|6926.9|6924.1|6930.1|6927.1|6925.9|6922.6|91
1685500800000|2023-05-31 02:40:00|6927.7|6924.9|6924.9|6922.1|6928.9|6926.1|6923.3|6920.3|263
1685501100000|2023-05-31 02:45:00|6925.7|6921.9|6925.9|6923.1|6932.1|6929.1|6924.9|6921.9|303
1685501400000|2023-05-31 02:50:00|6926.7|6922.9|6927.9|6925.1|6930.1|6927.3|6924.9|6921.9|420
1685501700000|2023-05-31 02:55:00|6928.1|6924.3|6924.7|6920.9|6929.1|6926.1|6922.9|6920.1|196
1685502000000|2023-05-31 03:00:00|6924.9|6921.1|6931.1|6928.3|6932.9|6930.1|6922.1|6919.3|249
1685502300000|2023-05-31 03:05:00|6930.9|6928.1|6931.9|6929.1|6935.1|6932.1|6929.1|6926.1|204
1685502600000|2023-05-31 03:10:00|6932.9|6928.9|6934.9|6932.1|6935.9|6933.1|6930.7|6927.1|95
1685502900000|2023-05-31 03:15:00|6935.1|6931.3|6931.9|6929.1|6936.4|6933.1|6930.9|6928.1|168
1685503200000|2023-05-31 03:20:00|6932.7|6928.9|6928.9|6926.1|6934.4|6931.1|6927.9|6924.9|112
1685503500000|2023-05-31 03:25:00|6928.3|6925.5|6935.9|6933.1|6936.2|6933.1|6927.6|6924.3|179
1685503800000|2023-05-31 03:30:00|6936.7|6932.9|6935.1|6932.3|6937.9|6935.1|6932.9|6930.1|113
1685504100000|2023-05-31 03:35:00|6936.1|6932.5|6939.1|6935.3|6939.1|6936.3|6934.1|6931.3|155
1685504400000|2023-05-31 03:40:00|6938.1|6936.1|6935.9|6933.1|6940.1|6936.7|6935.9|6933.1|111
1685504700000|2023-05-31 03:45:00|6935.1|6932.3|6935.1|6932.3|6937.9|6934.3|6934.9|6931.1|78
1685505000000|2023-05-31 03:50:00|6935.9|6932.1|6930.9|6928.1|6936.1|6933.3|6929.9|6927.1|113
1685505300000|2023-05-31 03:55:00|6931.7|6928.9|6931.9|6929.1|6932.1|6929.1|6929.9|6927.1|104
1685505600000|2023-05-31 04:00:00|6932.1|6928.3|6930.9|6928.1|6932.1|6929.1|6929.9|6926.9|75
1685505900000|2023-05-31 04:05:00|6931.7|6927.9|6930.9|6928.1|6934.2|6930.9|6930.9|6927.3|68
1685506200000|2023-05-31 04:10:00|6932.1|6929.3|6934.9|6932.1|6937.1|6934.3|6930.9|6927.3|125
1685506500000|2023-05-31 04:15:00|6935.1|6931.3|6933.9|6931.1|6935.9|6932.3|6932.9|6929.9|60
1685506800000|2023-05-31 04:20:00|6934.1|6931.3|6933.9|6931.1|6935.1|6932.3|6931.4|6928.3|77
1685507100000|2023-05-31 04:25:00|6932.9|6930.1|6933.9|6930.1|6935.4|6932.1|6932.9|6929.9|40
1685507400000|2023-05-31 04:30:00|6934.5|6931.1|6935.9|6933.1|6936.1|6933.1|6934.5|6931.1|28
1685507700000|2023-05-31 04:35:00|6936.1|6932.3|6936.1|6932.3|6937.1|6934.1|6935.1|6932.3|43
1685508000000|2023-05-31 04:40:00|6935.4|6932.6|6934.9|6932.1|6937.4|6934.1|6932.9|6930.1|42
1685508300000|2023-05-31 04:45:00|6935.2|6931.4|6931.9|6929.1|6935.2|6932.4|6931.9|6929.1|27
1685508600000|2023-05-31 04:50:00|6932.2|6928.4|6932.9|6930.1|6933.9|6931.1|6930.9|6928.1|70
1685508900000|2023-05-31 04:55:00|6933.2|6930.4|6934.9|6932.1|6935.2|6932.4|6932.9|6930.1|125
1685509200000|2023-05-31 05:00:00|6934.4|6931.6|6930.2|6926.4|6935.2|6932.1|6927.9|6924.9|186
1685509500000|2023-05-31 05:05:00|6929.4|6926.6|6929.2|6925.4|6931.2|6928.1|6927.7|6924.9|141
1685509800000|2023-05-31 05:10:00|6927.9|6925.1|6929.9|6927.1|6930.2|6927.1|6924.7|6921.9|175
1685510100000|2023-05-31 05:15:00|6930.2|6926.4|6928.9|6926.1|6932.2|6929.4|6924.9|6921.6|149
1685510400000|2023-05-31 05:20:00|6929.9|6927.1|6924.9|6922.1|6931.2|6928.1|6924.9|6921.9|190
1685510700000|2023-05-31 05:25:00|6925.9|6923.1|6918.4|6915.6|6926.2|6923.1|6912.4|6909.4|1066
1685511000000|2023-05-31 05:30:00|6917.6|6914.6|6927.6|6923.8|6927.6|6924.6|6916.4|6913.4|639
1685511300000|2023-05-31 05:35:00|6927.2|6923.4|6927.2|6924.4|6927.6|6924.6|6922.9|6919.4|306
1685511600000|2023-05-31 05:40:00|6926.9|6924.1|6932.9|6930.1|6937.7|6934.1|6924.7|6921.4|356
1685511900000|2023-05-31 05:45:00|6933.5|6930.7|6941|6937.2|6941|6937.4|6933.5|6930.7|251
1685512200000|2023-05-31 05:50:00|6942|6938.2|6948.4|6945.6|6948.6|6945.6|6940.4|6937.4|575
1685512500000|2023-05-31 05:55:00|6948.6|6944.8|6948.4|6945.6|6951.2|6947.9|6943.4|6940.1|201
1685512800000|2023-05-31 06:00:00|6948.6|6944.8|6942.6|6938.8|6948.6|6945.6|6941.4|6938.4|277
1685513100000|2023-05-31 06:05:00|6941.8|6939|6943.2|6939.4|6944.7|6941.4|6937.2|6933.6|255
1685513400000|2023-05-31 06:10:00|6943|6940.2|6940.6|6937.8|6946.4|6943.2|6936.4|6933.4|303
1685513700000|2023-05-31 06:15:00|6941.4|6937.6|6945.4|6942.6|6946.6|6943.6|6937.4|6934.6|174
1685514000000|2023-05-31 06:20:00|6945.6|6941.8|6938.4|6935.6|6945.6|6942.6|6935.1|6931.8|162
1685514300000|2023-05-31 06:25:00|6939.2|6935.4|6938.4|6935.6|6942.6|6939.6|6937.4|6934.4|195
1685514600000|2023-05-31 06:30:00|6938.6|6934.8|6934.2|6930.4|6940.6|6937.6|6932.4|6929.6|186
1685514900000|2023-05-31 06:35:00|6934|6931.2|6938.4|6935.6|6939.2|6935.6|6932.4|6929.4|310
1685515200000|2023-05-31 06:40:00|6938.6|6934.8|6940.4|6937.6|6948.9|6945.6|6937.4|6934.6|300
1685515500000|2023-05-31 06:45:00|6941.5|6938.7|6944.4|6941.6|6948.2|6945|6941.4|6938.4|212
1685515800000|2023-05-31 06:50:00|6945.2|6941.4|6938.4|6935.6|6946.2|6943.4|6933.4|6930.6|322
1685516100000|2023-05-31 06:55:00|6939|6936.2|6940.4|6937.6|6945.4|6942.6|6936.4|6933.6|303
1685516400000|2023-05-31 07:00:00|6940|6937.2|6935.4|6932.6|6944.6|6941.6|6931.6|6928.6|749
1685516700000|2023-05-31 07:05:00|6936.2|6932.4|6939.6|6936.8|6951.2|6948.2|6932.2|6928.6|641
1685517000000|2023-05-31 07:10:00|6939.4|6936.6|6929.2|6925.4|6941.2|6938.2|6922.2|6918.6|783
1685517300000|2023-05-31 07:15:00|6929|6926.2|6955|6952.2|6959.3|6956.2|6928.4|6925.4|1264
1685517600000|2023-05-31 07:20:00|6955.8|6952|6943.4|6939.6|6959|6955.6|6929.4|6926.4|719
1685517900000|2023-05-31 07:25:00|6943.2|6940.4|6961|6958.2|6968.5|6965.2|6943.2|6940.1|859
1685518200000|2023-05-31 07:30:00|6960.2|6957.4|6955.4|6952.6|6961.2|6958.2|6950.9|6948.1|668
1685518500000|2023-05-31 07:35:00|6954.9|6952.1|6935.4|6932.6|6958.6|6955.6|6933.2|6930.4|738
1685518800000|2023-05-31 07:40:00|6934.6|6931.8|6922.4|6918.6|6942.6|6939.6|6922.4|6918.6|558
1685519100000|2023-05-31 07:45:00|6921.6|6918.8|6899.9|6897.1|6925.4|6922.4|6898.6|6895.1|2345
1685519400000|2023-05-31 07:50:00|6900.9|6898.1|6894.3|6891.5|6904.6|6901.3|6891.9|6888.7|878
1685519700000|2023-05-31 07:55:00|6894.6|6890.8|6912.4|6909.6|6914.5|6911.4|6892.6|6889.6|1010
1685520000000|2023-05-31 08:00:00|6911.4|6908.6|6901.4|6898.6|6912.4|6909.1|6896.4|6893.4|1107
1685520300000|2023-05-31 08:05:00|6902|6899.2|6919.4|6916.6|6921.4|6918.4|6901.4|6898.4|1082
1685520600000|2023-05-31 08:10:00|6920.4|6917.6|6925.4|6922.6|6930.2|6927.2|6916.9|6914.1|786
1685520900000|2023-05-31 08:15:00|6926.2|6922.4|6951|6948.2|6951|6948.2|6926|6922.4|1321
1685521200000|2023-05-31 08:20:00|6950.4|6947.6|6973|6970.2|6974.8|6972|6950.4|6947.4|1342
1685521500000|2023-05-31 08:25:00|6973.8|6970|6952|6949.2|6974.5|6971.2|6949.8|6947|1826
1685521800000|2023-05-31 08:30:00|6953|6948.2|6914.7|6910.9|6955.2|6952.2|6912.7|6909.6|2427
1685522100000|2023-05-31 08:35:00|6915.4|6911.6|6914.7|6910.9|6924.4|6921.6|6907.9|6905.1|1648
1685522400000|2023-05-31 08:40:00|6913.9|6911.1|6899.7|6895.9|6914.7|6911.1|6898.2|6894.9|932
1685522700000|2023-05-31 08:45:00|6900.1|6896.3|6884.9|6882.1|6903.7|6900.9|6876.6|6873.3|1964
1685523000000|2023-05-31 08:50:00|6885.9|6883.1|6889.7|6885.9|6903.7|6900.9|6885.9|6882.1|1294
1685523300000|2023-05-31 08:55:00|6888.9|6886.1|6887.9|6885.1|6900.7|6897.9|6885.7|6882.1|958
1685523600000|2023-05-31 09:00:00|6888.1|6884.3|6921.9|6919.1|6922.1|6919.1|6886.9|6883.6|1521
1685523900000|2023-05-31 09:05:00|6920.9|6918.1|6933.9|6931.1|6935.1|6932.1|6911.9|6908.3|1067
1685524200000|2023-05-31 09:10:00|6934.1|6930.3|6925.9|6923.1|6934.1|6930.3|6915.9|6912.9|797
1685524500000|2023-05-31 09:15:00|6926.7|6922.9|6939.9|6937.1|6941.7|6938.9|6925.9|6922.6|950
1685524800000|2023-05-31 09:20:00|6940.1|6936.3|6927.9|6925.1|6940.9|6938.1|6924.9|6922.1|751
1685525100000|2023-05-31 09:25:00|6928.9|6926.1|6905.9|6903.1|6933.1|6930.1|6902.1|6899.1|1190
1685525400000|2023-05-31 09:30:00|6906.9|6903.6|6894.1|6891.3|6912.4|6909.1|6893.1|6890.1|1055
1685525700000|2023-05-31 09:35:00|6895.1|6892.3|6871.3|6868.5|6895.3|6892.3|6867.3|6864.5|2137
1685526000000|2023-05-31 09:40:00|6871.1|6867.3|6871.4|6868.6|6879.3|6876.5|6866.6|6863.6|964
1685526300000|2023-05-31 09:45:00|6872.4|6868.8|6857.4|6854.6|6873.6|6870.6|6856.4|6853.6|1412
1685526600000|2023-05-31 09:50:00|6858.6|6854.8|6846.8|6844|6859.6|6856.6|6841.8|6838.8|4288
1685526900000|2023-05-31 09:55:00|6847.4|6844.6|6835|6831.2|6855|6852|6826.2|6823.2|2654
1685527200000|2023-05-31 10:00:00|6835.2|6831.4|6825.5|6822.7|6848.1|6845.3|6824|6820.7|1410
1685527500000|2023-05-31 10:05:00|6826|6823.2|6825.3|6822.5|6829.7|6826.4|6815.5|6812.7|3133
1685527800000|2023-05-31 10:10:00|6824.7|6821.9|6822.7|6819.9|6830.3|6827.2|6815.5|6812.5|1067
1685528100000|2023-05-31 10:15:00|6822.3|6819.5|6816.3|6813.5|6825.3|6822.5|6812.7|6809.5|1258
1685528400000|2023-05-31 10:20:00|6816.5|6813.7|6798.5|6794.7|6817.8|6814.7|6795.7|6792.7|2862
1685528700000|2023-05-31 10:25:00|6797.7|6794.9|6792.7|6789.9|6803.5|6800.7|6790.7|6787.9|1590
1685529000000|2023-05-31 10:30:00|6792.5|6789.7|6777.5|6774.7|6795.5|6792.7|6767.7|6764.7|2816
1685529300000|2023-05-31 10:35:00|6776.7|6773.9|6764.5|6760.7|6778.7|6775.9|6760.5|6757.7|2577
1685529600000|2023-05-31 10:40:00|6763.7|6760.9|6762.9|6759.1|6765.3|6762.1|6740.4|6737.6|5337
1685529900000|2023-05-31 10:45:00|6763.2|6760.4|6778.4|6775.6|6786.4|6783.6|6762.2|6759.1|3137
1685530200000|2023-05-31 10:50:00|6778.2|6775.4|6780.2|6777.4|6784.6|6781.6|6777.4|6774.4|1113
1685530500000|2023-05-31 10:55:00|6780.9|6778.1|6775.2|6772.4|6783.4|6780.6|6775.2|6772.4|1254
1685530800000|2023-05-31 11:00:00|6775.4|6772.6|6768.4|6765.6|6776.4|6773.6|6767.2|6763.6|1357
1685531100000|2023-05-31 11:05:00|6769.2|6766.4|6758.6|6755.8|6769.7|6766.4|6752.6|6749.8|2230
1685531400000|2023-05-31 11:10:00|6759.4|6755.6|6755.6|6752.8|6759.8|6756.8|6751.1|6747.8|1058
1685531700000|2023-05-31 11:15:00|6757.6|6754.8|6764.6|6761.8|6764.8|6761.8|6753.6|6750.5|1236
1685532000000|2023-05-31 11:20:00|6764.4|6760.8|6775.2|6772.4|6777.4|6774.6|6763.6|6760.3|2897
1685532300000|2023-05-31 11:25:00|6775.7|6772.9|6767.2|6764.4|6777.4|6774.6|6764.6|6761.6|1096
1685532600000|2023-05-31 11:30:00|6766.6|6763.8|6779.2|6776.4|6780.2|6777.4|6764.7|6761.9|1096
1685532900000|2023-05-31 11:35:00|6778.2|6775.4|6768.2|6765.4|6781.4|6778.4|6767.4|6764.4|1055
1685533200000|2023-05-31 11:40:00|6768.4|6764.6|6764.4|6761.6|6772.4|6769.4|6762.9|6759.6|609
1685533500000|2023-05-31 11:45:00|6764.2|6761.4|6765.2|6762.4|6767.4|6764.2|6760.2|6756.9|991
1685533800000|2023-05-31 11:50:00|6765.4|6761.6|6755.2|6752.4|6767.4|6764.6|6753|6750.2|1154
1685534100000|2023-05-31 11:55:00|6754.6|6751.8|6765.2|6762.4|6767.2|6764.4|6753.4|6750.1|904
1685534400000|2023-05-31 12:00:00|6766|6762.2|6750.4|6746.6|6769|6766.2|6749.4|6746.6|1933
1685534700000|2023-05-31 12:05:00|6749.4|6745.6|6733.6|6730.8|6753.4|6750.6|6727.6|6724.8|3561
1685535000000|2023-05-31 12:10:00|6734.4|6731.6|6734.2|6731.4|6748|6744.6|6730.2|6727.2|3864
1685535300000|2023-05-31 12:15:00|6735|6731.2|6723.4|6720.6|6737.2|6733.4|6722.4|6719.6|2034
1685535600000|2023-05-31 12:20:00|6724|6721.2|6726.4|6723.6|6727.9|6724.6|6722.9|6720.1|1532
1685535900000|2023-05-31 12:25:00|6725.9|6723.1|6724.4|6721.6|6730.4|6727.6|6716.2|6713.2|3351
1685536200000|2023-05-31 12:30:00|6724.2|6721.4|6747.5|6743.7|6749.8|6746.5|6720|6716.6|4265
1685536500000|2023-05-31 12:35:00|6747.1|6744.3|6744.3|6741.5|6751.1|6748.3|6740|6736.7|2967
1685536800000|2023-05-31 12:40:00|6744.9|6742.1|6744.3|6741.5|6748.5|6745.7|6738.3|6735.5|3236
1685537100000|2023-05-31 12:45:00|6744.5|6741.7|6730.5|6726.7|6748.8|6745.7|6727.5|6724.5|1931
1685537400000|2023-05-31 12:50:00|6729.8|6727|6734.5|6731.7|6739.3|6735.7|6728.5|6725.7|1099
1685537700000|2023-05-31 12:55:00|6734.3|6731.5|6742.5|6739.7|6744.5|6741.7|6727.5|6724.5|2337
1685538000000|2023-05-31 13:00:00|6742|6739.2|6751.5|6748.7|6751.5|6748.7|6712.8|6710|7754
1685538300000|2023-05-31 13:05:00|6751.3|6748.5|6786.3|6783.5|6791.1|6787.8|6741.3|6738|7094
1685538600000|2023-05-31 13:10:00|6787.6|6783.8|6831.1|6827.3|6831.4|6828.1|6776.5|6773.5|7809
1685538900000|2023-05-31 13:15:00|6830.9|6828.1|6848.9|6846.1|6859.1|6856.3|6817.4|6814.1|7179
1685539200000|2023-05-31 13:20:00|6849.7|6845.9|6880.9|6878.1|6889.9|6887.1|6847.3|6844.3|6500
1685539500000|2023-05-31 13:25:00|6881.9|6879.1|6888.2|6885.4|6892.7|6889.4|6869.9|6867.1|4675
1685539800000|2023-05-31 13:30:00|6890.2|6887.4|6901.8|6898|6918.8|6915.7|6885.2|6882.4|10799
1685540100000|2023-05-31 13:35:00|6901|6898.2|6899|6896.2|6916.5|6913.7|6890|6887|5686
1685540400000|2023-05-31 13:40:00|6900|6897.2|6880.2|6877.4|6902.5|6899.7|6879|6876.2|4158
1685540700000|2023-05-31 13:45:00|6881|6877.2|6864.2|6860.4|6885|6882.2|6851.2|6848.1|5426
1685541000000|2023-05-31 13:50:00|6864|6861.2|6862.4|6859.6|6876.4|6873.4|6856.4|6852.9|2977
1685541300000|2023-05-31 13:55:00|6862.7|6858.9|6870.4|6867.6|6876|6873.2|6861.4|6858.4|2396
1685541600000|2023-05-31 14:00:00|6871|6868.2|6863.4|6860.6|6871.4|6868.4|6851.4|6848.4|2738
1685541900000|2023-05-31 14:05:00|6864.2|6860.4|6870.4|6867.6|6880.4|6876.6|6855.7|6852.6|3078
1685542200000|2023-05-31 14:10:00|6870.7|6867.9|6868.7|6864.9|6871.4|6868.4|6842.2|6839.4|3312
1685542500000|2023-05-31 14:15:00|6867.7|6865.1|6863.5|6860.7|6875.7|6872.9|6853.4|6850.6|2395
1685542800000|2023-05-31 14:20:00|6863.7|6859.9|6864.5|6860.7|6875.5|6872.7|6852.2|6849.1|2248
1685543100000|2023-05-31 14:25:00|6863.5|6860.4|6859.2|6856.4|6864.7|6861.7|6852.2|6848.9|1724
1685543400000|2023-05-31 14:30:00|6858.7|6854.9|6900.5|6896.7|6907.7|6904.7|6855.5|6852.7|3707
1685543700000|2023-05-31 14:35:00|6899.5|6895.7|6951|6948.2|6951.2|6948.4|6895.7|6892.4|6740
1685544000000|2023-05-31 14:40:00|6950.5|6947.7|6935.7|6931.9|6956.5|6953.2|6928.5|6925.2|4461
1685544300000|2023-05-31 14:45:00|6934.5|6931.7|6910.7|6907.9|6949.5|6946.7|6910.2|6907.4|3232
1685544600000|2023-05-31 14:50:00|6911.7|6908.9|6900.5|6897.7|6918.7|6915.7|6896.5|6893.7|2550
1685544900000|2023-05-31 14:55:00|6900.7|6896.9|6895.7|6892.9|6913.7|6910.9|6895.7|6892.7|2290
1685545200000|2023-05-31 15:00:00|6895.1|6892.3|6890.1|6886.3|6897.7|6894.4|6884.9|6882.1|3378
1685545500000|2023-05-31 15:05:00|6889.9|6886.1|6872.9|6870.1|6895.9|6893.1|6869.9|6866.9|1971
1685545800000|2023-05-31 15:10:00|6873.5|6870.7|6866.9|6864.1|6878.4|6875.1|6862.9|6859.3|1926
1685546100000|2023-05-31 15:15:00|6867.1|6864.3|6882.2|6878.4|6899.2|6896.1|6867.1|6864.3|2708
1685546400000|2023-05-31 15:20:00|6881.2|6877.8|6862.9|6860.1|6883.9|6881.1|6855.2|6852.1|3230
1685546700000|2023-05-31 15:25:00|6862.4|6859.6|6869.9|6867.1|6887.9|6885.1|6859.9|6857.1|3212
1685547000000|2023-05-31 15:30:00|6872.2|6869.4|6912.7|6908.9|6915.7|6912.7|6871.2|6867.4|2941
1685547300000|2023-05-31 15:35:00|6911.9|6909.1|6915.7|6912.9|6925.7|6922.9|6902.5|6899.7|2409
1685547600000|2023-05-31 15:40:00|6915.2|6911.9|6903.7|6900.9|6915.9|6913.1|6898.9|6895.6|2136
1685547900000|2023-05-31 15:45:00|6904.5|6900.7|6900.7|6897.9|6908.7|6905.7|6891.5|6888.7|1421
1685548200000|2023-05-31 15:50:00|6901.3|6898.5|6905.5|6902.7|6906.5|6903.7|6888.5|6885.7|1069
1685548500000|2023-05-31 15:55:00|6905.7|6901.9|6902.5|6899.7|6911.3|6908.5|6893.5|6890.5|1479
1685548800000|2023-05-31 16:00:00|6902.9|6900.1|6901.7|6898.9|6914.5|6911.5|6899.7|6896.7|1521
1685549100000|2023-05-31 16:05:00|6902.3|6899.5|6901.7|6898.9|6903.7|6900.7|6897.7|6894.5|1167
1685549400000|2023-05-31 16:10:00|6902.5|6898.7|6915.7|6911.9|6917.7|6914.9|6900.7|6897.7|1395
1685549700000|2023-05-31 16:15:00|6915.5|6912.7|6911.7|6908.9|6919.7|6916.7|6911.7|6908.7|850
1685550000000|2023-05-31 16:20:00|6911.5|6908.7|6929.7|6926.9|6937.3|6933.9|6909.7|6906.7|1598
1685550300000|2023-05-31 16:25:00|6929.9|6926.1|6917.5|6914.7|6931.7|6928.7|6911.7|6908.9|1355
1685550600000|2023-05-31 16:30:00|6917|6914.2|6899|6896.2|6917|6914.2|6894.5|6891.7|2475
1685550900000|2023-05-31 16:35:00|6899.2|6895.4|6882|6879.2|6899.5|6896.2|6880.2|6876.9|1952
1685551200000|2023-05-31 16:40:00|6881.4|6878.6|6900.5|6897.7|6911|6907.7|6881|6878.2|1731
1685551500000|2023-05-31 16:45:00|6901|6898.2|6889.2|6885.4|6901|6898.2|6884|6881.2|1149
1685551800000|2023-05-31 16:50:00|6888.2|6884.8|6881.2|6878.4|6890.2|6886.6|6877|6874.2|1184
1685552100000|2023-05-31 16:55:00|6881|6878.2|6874|6870.2|6882|6878.4|6872|6868.9|1130
1685552400000|2023-05-31 17:00:00|6873|6869.4|6863|6860.2|6878.5|6875.7|6859|6856.2|1955
1685552700000|2023-05-31 17:05:00|6862.4|6859.6|6871|6868.2|6872.2|6869.2|6857.6|6854.8|999
1685553000000|2023-05-31 17:10:00|6872|6869.2|6867.7|6864.9|6875.2|6872.2|6867|6863.7|1466
1685553300000|2023-05-31 17:15:00|6868|6864.2|6862.2|6859.4|6873|6869.9|6861|6858.2|1454
1685553600000|2023-05-31 17:20:00|6862|6859.2|6860|6856.2|6864.2|6861.2|6858.2|6855.4|653
1685553900000|2023-05-31 17:25:00|6859.7|6856.9|6864|6861.2|6865.2|6862.2|6858.2|6855.2|689
1685554200000|2023-05-31 17:30:00|6865.2|6862.4|6861.2|6858.4|6866.4|6863.4|6854|6850.4|1051
1685554500000|2023-05-31 17:35:00|6861.4|6858.6|6869|6866.2|6870|6866.7|6856.2|6853.2|1715
1685554800000|2023-05-31 17:40:00|6869.8|6867|6882.2|6878.4|6889|6886.2|6869|6866|1787
1685555100000|2023-05-31 17:45:00|6882|6879.2|6856.8|6854|6885.2|6882.2|6854.2|6851.1|1477
1685555400000|2023-05-31 17:50:00|6856.2|6853.4|6853|6850.2|6860|6857.2|6851.4|6848.4|1233
1685555700000|2023-05-31 17:55:00|6854|6850|6856.2|6852.4|6862|6858.7|6852.2|6849.2|1071
1685556000000|2023-05-31 18:00:00|6856|6853.2|6835|6832.2|6858.2|6855|6828|6825|3994
1685556300000|2023-05-31 18:05:00|6834.4|6831.6|6831.5|6827.7|6841.5|6838.5|6828.2|6825|3029
1685556600000|2023-05-31 18:10:00|6831.3|6827.5|6827.8|6825|6834.5|6831.5|6821.4|6818|3207
1685556900000|2023-05-31 18:15:00|6828.5|6824.7|6821|6818.2|6831.3|6828.5|6806.2|6803.4|3694
1685557200000|2023-05-31 18:20:00|6820.5|6817.7|6804.2|6801.4|6824.2|6820.7|6799.5|6796.4|4653
1685557500000|2023-05-31 18:25:00|6804.8|6802|6817.3|6813.5|6823.5|6820.5|6790|6787.2|12621
1685557800000|2023-05-31 18:30:00|6816.5|6813.7|6818.8|6815|6821.8|6819|6809.8|6806.7|2745
1685558100000|2023-05-31 18:35:00|6818|6815.2|6824.3|6820.5|6826.8|6823.7|6817.8|6815|1165
1685558400000|2023-05-31 18:40:00|6823.5|6820.7|6829.5|6826.7|6829.8|6826.7|6822.5|6819.5|617
1685558700000|2023-05-31 18:45:00|6830.3|6827.5|6826.5|6823.7|6831.8|6829|6822.3|6819|735
1685559000000|2023-05-31 18:50:00|6826.8|6823|6819.5|6816.7|6827|6824|6814.5|6811.5|726
1685559300000|2023-05-31 18:55:00|6820.1|6817.3|6821.3|6818.5|6823.6|6820.5|6817.8|6814.7|453
1685559600000|2023-05-31 19:00:00|6821.6|6818.8|6817.3|6814.5|6827.6|6824.8|6809.6|6806.5|943
1685559900000|2023-05-31 19:05:00|6818.3|6814.8|6814.6|6811.8|6818.3|6815.5|6812.6|6809.5|1398
1685560200000|2023-05-31 19:10:00|6815.3|6811.5|6810.6|6807.8|6815.3|6811.8|6807.3|6804.5|564
1685560500000|2023-05-31 19:15:00|6809.8|6806.8|6807|6804.2|6810.8|6808|6805.3|6802.5|554
1685560800000|2023-05-31 19:20:00|6807.8|6804|6807.6|6804.8|6808.8|6805.5|6802.3|6799.5|739
1685561100000|2023-05-31 19:25:00|6807|6804.2|6806.6|6803.8|6808.6|6805.8|6803.8|6801|234
1685561400000|2023-05-31 19:30:00|6807.6|6804|6804.6|6801.8|6808.1|6804.8|6803.8|6800.8|237
1685561700000|2023-05-31 19:35:00|6803.8|6801|6805.6|6802.8|6806.6|6803.8|6802.6|6799.8|606
1685562000000|2023-05-31 19:40:00|6805|6802.2|6802.6|6799.8|6806.1|6802.8|6800.8|6797.8|352
1685562300000|2023-05-31 19:45:00|6801.6|6798.8|6797.8|6794|6802.8|6799.8|6795.6|6792.8|583
1685562600000|2023-05-31 19:50:00|6797.6|6793.8|6799.1|6796.3|6800.3|6797.3|6794.8|6791.8|949
1685562900000|2023-05-31 19:55:00|6799.9|6796.1|6789.3|6785.5|6799.9|6796.6|6788.1|6785.3|576
1685563200000|2023-05-31 20:00:00|6789.1|6786.3|6793.3|6789.5|6794.3|6791.3|6786.1|6783.1|591
1685563500000|2023-05-31 20:05:00|6793.1|6790.3|6799.1|6796.3|6800.1|6796.8|6792.9|6790.1|179
1685563800000|2023-05-31 20:10:00|6798.1|6795.3|6809.1|6806.3|6809.3|6806.3|6798.1|6795.1|488
1685564100000|2023-05-31 20:15:00|6808.9|6805.3|6810.9|6808.1|6812.3|6809.3|6807.1|6804.3|593
1685564400000|2023-05-31 20:20:00|6811.1|6807.3|6815.1|6811.3|6815.4|6812.6|6810.1|6807.1|125
1685564700000|2023-05-31 20:25:00|6815.4|6811.6|6817.1|6813.3|6817.6|6814.6|6814.4|6811.1|336
1685565000000|2023-05-31 20:30:00|6816.4|6814.3|6780.1|6777.3|6817.1|6814.3|6778.8|6776|2462
1685565300000|2023-05-31 20:35:00|6780.4|6776.6|6778.6|6775.8|6783.4|6779.8|6774.8|6771.8|2262
1685565600000|2023-05-31 20:40:00|6779.4|6775.6|6771.6|6768.8|6779.6|6775.8|6766.6|6763.6|900
1685565900000|2023-05-31 20:45:00|6771.4|6768.6|6774.4|6770.6|6776.4|6772.8|6768.6|6765|316
1685566200000|2023-05-31 20:50:00|6774.6|6771.6|6769.4|6766.6|6778.1|6774.8|6769.4|6766.6|215
1685566500000|2023-05-31 20:55:00|6770.6|6767.8|6766.6|6762.8|6770.6|6767.8|6763.8|6761|377
1685570400000|2023-05-31 22:00:00|6769.3|6765.5|6773.1|6770.3|6776.8|6773.3|6767.1|6764|191
1685570700000|2023-05-31 22:05:00|6773.8|6770|6767.1|6764.3|6773.8|6770.3|6767.1|6764.3|100
1685571000000|2023-05-31 22:10:00|6767.3|6763.5|6766.1|6763.3|6767.3|6764.3|6761.1|6757.5|243
1685571300000|2023-05-31 22:15:00|6765.3|6762.3|6762.3|6758.5|6766.3|6763.3|6760.3|6757.3|82
1685571600000|2023-05-31 22:20:00|6762.1|6758.3|6763.9|6760.1|6764.9|6761.3|6760.1|6757.3|75
1685571900000|2023-05-31 22:25:00|6763.1|6760.3|6760.1|6757.3|6764.1|6761.1|6760.1|6757.3|55
1685572200000|2023-05-31 22:30:00|6760.6|6757.8|6769.1|6766.3|6770.3|6767.3|6760.6|6757.8|149
1685572500000|2023-05-31 22:35:00|6768.6|6765.8|6769.9|6766.1|6770.1|6767.1|6767.1|6764.1|76
1685572800000|2023-05-31 22:40:00|6769.3|6767.1|6773.9|6770.1|6774.9|6771.1|6769.1|6766.1|60
1685573100000|2023-05-31 22:45:00|6773.6|6770.8|6776.1|6773.3|6777.9|6774.8|6773.6|6770.8|101
1685573400000|2023-05-31 22:50:00|6773.1|6772.3|6777.1|6774.3|6777.9|6774.3|6773.1|6769.5|74
1685573700000|2023-05-31 22:55:00|6777.9|6774.1|6777.9|6775.1|6779.9|6776.3|6777.1|6774.1|72
1685574000000|2023-05-31 23:00:00|6777.1|6774.1|6777.9|6774.1|6778.9|6775.3|6774.1|6771.3|72
1685574300000|2023-05-31 23:05:00|6777.1|6774.3|6776.1|6773.3|6777.1|6774.3|6773.9|6770.3|31
1685574600000|2023-05-31 23:10:00|6776.9|6773.1|6774.9|6772.1|6776.9|6773.3|6774.1|6771.1|36
1685574900000|2023-05-31 23:15:00|6775.3|6772.5|6779.9|6776.1|6779.9|6776.3|6775.3|6772.5|85
1685575200000|2023-05-31 23:20:00|6779.1|6776.3|6777.1|6773.3|6779.9|6776.8|6776.1|6773.1|52
1685575500000|2023-05-31 23:25:00|6776.9|6774.1|6777.9|6774.1|6777.9|6774.3|6775.1|6772.1|48
1685575800000|2023-05-31 23:30:00|6777.6|6774.8|6778.9|6775.1|6780.3|6777.3|6777.6|6774.1|51
1685576100000|2023-05-31 23:35:00|6779.1|6775.3|6779.9|6777.1|6779.9|6777.1|6776.9|6774.1|55
1685576400000|2023-05-31 23:40:00|6779.1|6776.3|6777.7|6774.9|6779.1|6776.3|6777.1|6774.1|63
1685576700000|2023-05-31 23:45:00|6777.9|6775.1|6779.9|6776.1|6780.4|6777.1|6777.1|6774.1|52
1685577000000|2023-05-31 23:50:00|6779.1|6776.3|6780.1|6777.3|6782.1|6779.1|6779.1|6776.1|45
1685577300000|2023-05-31 23:55:00|6779.9|6777.1|6781.9|6778.1|6783.1|6780.1|6779.1|6776.1|105
1685577600000|2023-06-01 00:00:00|6780.6|6777.8|6791.1|6788.3|6791.9|6788.3|6777.9|6775.1|622
1685577900000|2023-06-01 00:05:00|6790.6|6787.8|6783.1|6780.3|6790.6|6787.8|6781.1|6778.1|346
1685578200000|2023-06-01 00:10:00|6783.9|6780.1|6784.9|6781.1|6785.9|6783.1|6780.9|6777.8|118
1685578500000|2023-06-01 00:15:00|6784.7|6781.9|6781.1|6778.3|6785.2|6782.1|6776.4|6773.1|203
1685578800000|2023-06-01 00:20:00|6781.9|6778.1|6781.1|6778.3|6782.1|6779.1|6775.1|6772.1|241
1685579100000|2023-06-01 00:25:00|6780.6|6777.8|6776.9|6774.1|6781.1|6778.1|6776.9|6774.1|169
1685579400000|2023-06-01 00:30:00|6776.1|6773.1|6779.9|6777.1|6780.9|6778.1|6776.1|6773.1|85
1685579700000|2023-06-01 00:35:00|6780.1|6777.3|6776.9|6774.1|6780.9|6778.1|6776.1|6773.1|111
1685580000000|2023-06-01 00:40:00|6777.1|6773.3|6773.1|6770.3|6777.9|6775.1|6772.9|6769.1|100
1685580300000|2023-06-01 00:45:00|6773.9|6770.1|6772.1|6769.3|6774.1|6771.1|6771.9|6769.1|121
1685580600000|2023-06-01 00:50:00|6772.9|6769.1|6777.9|6774.1|6779.1|6776.3|6772.1|6769.1|121
1685580900000|2023-06-01 00:55:00|6777.7|6774.9|6773.1|6770.3|6778.4|6775.3|6772.1|6769.1|135
1685581200000|2023-06-01 01:00:00|6773.9|6771.1|6805.1|6802.3|6805.9|6802.3|6773.9|6771.1|1115
1685581500000|2023-06-01 01:05:00|6805.4|6801.6|6797.2|6794.4|6811.9|6808.6|6796.9|6793.4|891
1685581800000|2023-06-01 01:10:00|6797.4|6793.6|6794.2|6791.4|6802.4|6799.4|6790.2|6787.1|506
1685582100000|2023-06-01 01:15:00|6794.4|6790.6|6795.2|6792.4|6796.4|6793.4|6785.2|6782.1|426
1685582400000|2023-06-01 01:20:00|6795.9|6792.1|6804.4|6800.6|6808.4|6805.4|6790.2|6787.1|357
1685582700000|2023-06-01 01:25:00|6803.6|6800.8|6806.2|6803.4|6812.4|6808.8|6800.2|6797.1|466
1685583000000|2023-06-01 01:30:00|6806.7|6803.9|6811.2|6808.4|6812.4|6809.4|6802.2|6799.1|551
1685583300000|2023-06-01 01:35:00|6811.4|6807.6|6803.2|6800.4|6811.4|6807.6|6801.9|6798.4|273
1685583600000|2023-06-01 01:40:00|6803.4|6799.6|6808.2|6805.4|6809.2|6805.6|6802.2|6799.1|241
1685583900000|2023-06-01 01:45:00|6808.9|6805.1|6824.2|6821.4|6825.2|6822.4|6804.2|6800.6|849
1685584200000|2023-06-01 01:50:00|6824.4|6821.6|6832.2|6828.4|6835.2|6832.4|6818.2|6815.1|625
1685584500000|2023-06-01 01:55:00|6831.9|6829.1|6843.2|6840.4|6846.4|6843.4|6831.2|6828.1|980
1685584800000|2023-06-01 02:00:00|6842.6|6839.8|6844.2|6841.4|6856.4|6853.4|6834.2|6831.1|1686
1685585100000|2023-06-01 02:05:00|6844.4|6840.6|6844.7|6841.9|6849.4|6846.4|6838.4|6835.6|626
1685585400000|2023-06-01 02:10:00|6845.2|6842.4|6847.2|6844.4|6853.4|6850.4|6844.2|6841.4|729
1685585700000|2023-06-01 02:15:00|6847.4|6843.6|6835.2|6832.4|6847.4|6844.4|6833.2|6830.1|289
1685586000000|2023-06-01 02:20:00|6834.6|6831.8|6834.2|6831.4|6836.4|6833.6|6831.4|6828.6|187
1685586300000|2023-06-01 02:25:00|6834.4|6830.6|6839.2|6835.4|6839.4|6836.4|6832.4|6829.4|142
1685586600000|2023-06-01 02:30:00|6838.9|6836.1|6852.2|6849.4|6852.4|6849.4|6838.9|6835.4|445
1685586900000|2023-06-01 02:35:00|6852.4|6848.6|6863.2|6860.4|6867.2|6863.7|6850.2|6846.6|823
1685587200000|2023-06-01 02:40:00|6863.4|6859.6|6864.2|6861.4|6864.4|6861.4|6850|6847.2|455
1685587500000|2023-06-01 02:45:00|6864.4|6861.6|6862.2|6859.4|6869.4|6866.6|6856.2|6852.6|744
1685587800000|2023-06-01 02:50:00|6862.4|6858.6|6856.2|6853.4|6862.4|6859.4|6852.2|6849.2|266
1685588100000|2023-06-01 02:55:00|6856.4|6852.6|6861.2|6858.4|6861.4|6858.6|6853.4|6850.4|210
1685588400000|2023-06-01 03:00:00|6861.4|6857.6|6859.4|6856.6|6862.7|6859.6|6854.2|6850.6|261
1685588700000|2023-06-01 03:05:00|6858.4|6855.6|6866.2|6863.4|6870.7|6867.4|6854.2|6851.4|396
1685589000000|2023-06-01 03:10:00|6866.4|6862.6|6862.4|6858.6|6866.4|6863.6|6860.2|6857.2|171
1685589300000|2023-06-01 03:15:00|6862.2|6859.4|6869.2|6866.4|6869.4|6866.6|6859.2|6856.2|393
1685589600000|2023-06-01 03:20:00|6869.4|6865.6|6866.4|6863.6|6871.4|6868.4|6866.2|6862.6|374
1685589900000|2023-06-01 03:25:00|6867.4|6864.4|6867.2|6864.4|6871.7|6868.9|6860.2|6857.2|266
1685590200000|2023-06-01 03:30:00|6866.7|6863.9|6863.2|6859.4|6867.2|6864.4|6860.2|6857.4|206
1685590500000|2023-06-01 03:35:00|6862.4|6859.6|6861.2|6858.4|6863.2|6860.4|6859.2|6855.4|156
1685590800000|2023-06-01 03:40:00|6862.4|6858.6|6863.4|6860.6|6864.4|6861.4|6860.2|6857.2|79
1685591100000|2023-06-01 03:45:00|6862.9|6860.1|6864.4|6860.6|6865.4|6862.6|6859.2|6856.4|146
1685591400000|2023-06-01 03:50:00|6863.7|6860.9|6865.2|6862.4|6866.5|6863.7|6863.2|6860.4|104
1685591700000|2023-06-01 03:55:00|6865.5|6862.7|6865.2|6862.4|6867.5|6864.7|6863.5|6860.7|89
1685592000000|2023-06-01 04:00:00|6865.5|6862.7|6859.2|6856.4|6865.5|6862.7|6856.5|6853.7|158
1685592300000|2023-06-01 04:05:00|6860.2|6857.4|6856.2|6852.4|6861.2|6858.4|6853.2|6849.9|248
1685592600000|2023-06-01 04:10:00|6855.5|6852.7|6853.7|6850.9|6855.5|6852.7|6850.5|6847.4|1480
1685592900000|2023-06-01 04:15:00|6854.5|6850.7|6855.7|6852.9|6858.5|6854.9|6850.9|6847.7|365
1685593200000|2023-06-01 04:20:00|6854.9|6851.9|6855.7|6852.9|6855.7|6852.9|6848.7|6845.7|435
1685593500000|2023-06-01 04:25:00|6856.5|6852.7|6861.5|6858.7|6873.2|6869.9|6848.7|6845.7|1440
1685593800000|2023-06-01 04:30:00|6862.5|6858.9|6856.5|6852.7|6867.9|6864.9|6852.7|6849.9|1067
1685594100000|2023-06-01 04:35:00|6855.7|6852.9|6855.7|6852.9|6859.5|6856.2|6852.7|6849.9|318
1685594400000|2023-06-01 04:40:00|6854.7|6851.9|6847.7|6844.9|6857.7|6854.9|6846.7|6843.9|307
1685594700000|2023-06-01 04:45:00|6848.7|6845.9|6847.9|6844.1|6849.9|6846.9|6846.7|6843.9|151
1685595000000|2023-06-01 04:50:00|6847.2|6844.4|6847.7|6844.9|6850.9|6847.9|6845.7|6842.7|154
1685595300000|2023-06-01 04:55:00|6848.2|6845.4|6849.7|6846.9|6849.9|6846.9|6847.7|6844.9|73
1685595600000|2023-06-01 05:00:00|6850.7|6847.9|6847|6844.2|6852.5|6848.9|6847|6844.2|225
1685595900000|2023-06-01 05:05:00|6847.5|6844.7|6848.2|6845.4|6849.5|6845.9|6843.7|6840.7|296
1685596200000|2023-06-01 05:10:00|6847.7|6844.9|6842.7|6839.9|6851.5|6848.4|6842.7|6839.7|299
1685596500000|2023-06-01 05:15:00|6843.5|6839.7|6842.7|6839.9|6844.7|6841.9|6840.7|6837.7|161
1685596800000|2023-06-01 05:20:00|6843.5|6839.7|6841.7|6838.9|6845|6841.9|6836.7|6833.7|293
1685597100000|2023-06-01 05:25:00|6842|6837.9|6842.7|6839.9|6843.5|6839.9|6837.7|6834.7|228
1685597400000|2023-06-01 05:30:00|6843.5|6839.7|6852.7|6849.9|6856|6852.9|6842|6838.7|544
1685597700000|2023-06-01 05:35:00|6852|6849.2|6845.7|6842.9|6852.7|6849.2|6841.7|6838.7|206
1685598000000|2023-06-01 05:40:00|6846|6842.2|6845|6841.2|6847.7|6843.9|6843.7|6840.7|114
1685598300000|2023-06-01 05:45:00|6844.7|6841.9|6851|6848.2|6854.7|6851.9|6843.7|6840.7|202
1685598600000|2023-06-01 05:50:00|6851.2|6847.4|6849|6845.2|6851.2|6847.9|6847.7|6844.7|160
1685598900000|2023-06-01 05:55:00|6848.7|6845.9|6844.5|6840.7|6852|6848.9|6836.7|6833.9|204
1685599200000|2023-06-01 06:00:00|6844.7|6840.9|6866.7|6862.9|6866.7|6863.7|6840.7|6837.7|763
1685599500000|2023-06-01 06:05:00|6866|6863.2|6857.7|6854.9|6866.7|6863.7|6855|6852.2|315
1685599800000|2023-06-01 06:10:00|6858|6854.2|6849|6845.2|6858|6854.9|6843.7|6840.4|452
1685600100000|2023-06-01 06:15:00|6848.2|6845.4|6860.7|6857.9|6868.7|6865.9|6844.7|6841.7|505
1685600400000|2023-06-01 06:20:00|6861|6857.2|6853.7|6850.9|6862.2|6859.2|6851.5|6848.2|358
1685600700000|2023-06-01 06:25:00|6854|6850.2|6862.7|6859.9|6865|6861.9|6852.7|6849.7|214
1685601000000|2023-06-01 06:30:00|6863|6859.2|6854.8|6852|6864.2|6861.2|6853.8|6850.2|381
1685601300000|2023-06-01 06:35:00|6855.3|6852.5|6872.2|6869.4|6873|6870|6853.8|6851|464
1685601600000|2023-06-01 06:40:00|6872|6869.2|6884.5|6880.7|6885.5|6882|6862.2|6859.2|826
1685601900000|2023-06-01 06:45:00|6883.8|6881|6885.5|6881.7|6885.8|6882.5|6876|6872.7|479
1685602200000|2023-06-01 06:50:00|6884.8|6882|6885.8|6883|6892.5|6889.7|6881.3|6877.7|498
1685602500000|2023-06-01 06:55:00|6885.2|6882.4|6878.8|6876|6887.5|6884|6874.8|6872|674
1685602800000|2023-06-01 07:00:00|6879.5|6875.7|6869.8|6867|6879.8|6877|6854.8|6851.7|1495
1685603100000|2023-06-01 07:05:00|6869|6866.2|6852.8|6850|6875|6872|6852|6849|759
1685603400000|2023-06-01 07:10:00|6853|6849.2|6856|6852.2|6861.2|6858.2|6847.8|6844.7|725
1685603700000|2023-06-01 07:15:00|6855.8|6853|6846.8|6844|6857|6854|6845|6842.2|521
1685604000000|2023-06-01 07:20:00|6847.8|6845|6849.8|6847|6853|6850.2|6843.8|6841|658
1685604300000|2023-06-01 07:25:00|6850|6846.2|6840.8|6838|6850|6847|6835.8|6833|795
1685604600000|2023-06-01 07:30:00|6841|6837.2|6839.8|6837|6843|6840|6835.8|6832.5|383
1685604900000|2023-06-01 07:35:00|6840.3|6837.5|6839.8|6837|6848.5|6845|6836.8|6834|485
1685605200000|2023-06-01 07:40:00|6839.3|6836.5|6831|6827.2|6848|6845|6828.3|6825.2|1075
1685605500000|2023-06-01 07:45:00|6830.3|6827.5|6833.8|6831|6840.3|6837.2|6827.3|6824|791
1685605800000|2023-06-01 07:50:00|6834|6831.2|6837.8|6835|6846.3|6843|6833.8|6830.5|1063
1685606100000|2023-06-01 07:55:00|6837.3|6834.5|6830.8|6827|6837.8|6834.5|6828.8|6826|666
1685606400000|2023-06-01 08:00:00|6830.3|6827.5|6830.8|6828|6841|6838|6825.8|6823|700
1685606700000|2023-06-01 08:05:00|6831|6828.2|6843.8|6841|6846|6843|6830.8|6827.2|606
1685607000000|2023-06-01 08:10:00|6844.8|6842|6855.8|6853|6857.1|6854.2|6840.8|6837.2|665
1685607300000|2023-06-01 08:15:00|6856|6853.2|6854.8|6852|6857|6854|6843.8|6841|694
1685607600000|2023-06-01 08:20:00|6853.8|6851|6849|6845.2|6855|6851.5|6846.8|6843.2|398
1685607900000|2023-06-01 08:25:00|6848.8|6846|6832.5|6829.7|6849.3|6846|6824.3|6821|1752
1685608200000|2023-06-01 08:30:00|6833.3|6830.5|6836|6833.2|6836.3|6833.5|6826.3|6823.5|648
1685608500000|2023-06-01 08:35:00|6835.5|6832.2|6814.5|6810.7|6835.5|6832.2|6813.3|6810.2|995
1685608800000|2023-06-01 08:40:00|6813.3|6810.5|6820.3|6816.5|6823.3|6819.7|6810.2|6807.4|1110
1685609100000|2023-06-01 08:45:00|6820|6817.2|6826.5|6822.7|6827.5|6824.5|6817.3|6813.7|607
1685609400000|2023-06-01 08:50:00|6826.3|6823.5|6822.3|6819.5|6826.8|6823.5|6820.3|6817.5|364
1685609700000|2023-06-01 08:55:00|6822.5|6818.7|6834.3|6831.5|6835.3|6831.5|6814.3|6811.5|666
1685610000000|2023-06-01 09:00:00|6834.8|6832|6834.3|6831.5|6838.3|6835.5|6831.3|6828.5|521
1685610300000|2023-06-01 09:05:00|6834.5|6830.7|6840.3|6837.5|6840.5|6837.5|6828.3|6825.5|515
1685610600000|2023-06-01 09:10:00|6840.5|6836.7|6827.3|6824.5|6841.1|6838.3|6823.3|6820.5|508
1685610900000|2023-06-01 09:15:00|6827.5|6823.7|6831.1|6827.3|6838.5|6835.5|6825.3|6822.3|452
1685611200000|2023-06-01 09:20:00|6831.3|6827.5|6815.3|6812.5|6831.5|6828.5|6814.3|6811.2|753
1685611500000|2023-06-01 09:25:00|6816.1|6813.3|6816.3|6813.5|6821.5|6818.5|6813.3|6810|441
1685611800000|2023-06-01 09:30:00|6816.5|6812.7|6799.3|6796.5|6817.6|6814.3|6796.1|6793.3|1141
1685612100000|2023-06-01 09:35:00|6799.1|6796.3|6802.3|6799.5|6804.3|6801.5|6788.3|6785.5|996
1685612400000|2023-06-01 09:40:00|6801.8|6799|6815.3|6812.5|6817.5|6814.5|6799.3|6796|761
1685612700000|2023-06-01 09:45:00|6816.1|6812.3|6809.3|6806.5|6821.3|6818.5|6809.1|6805.8|343
1685613000000|2023-06-01 09:50:00|6810.3|6807.5|6822.3|6819.5|6824.6|6821.8|6810.1|6806.5|1101
1685613300000|2023-06-01 09:55:00|6821.6|6818.8|6827.6|6823.8|6828.6|6825.5|6820.3|6817.5|563
1685613600000|2023-06-01 10:00:00|6827.3|6824.5|6820.3|6817.5|6828.6|6825.5|6819.3|6815.8|696
1685613900000|2023-06-01 10:05:00|6820.6|6817.8|6833.3|6830.5|6834.3|6831|6817.3|6814.3|742
1685614200000|2023-06-01 10:10:00|6833.1|6830.3|6824.3|6821.5|6834.6|6831.8|6822.3|6819.5|456
1685614500000|2023-06-01 10:15:00|6823.8|6821|6821.3|6818.5|6826.6|6823.3|6820.3|6816.8|288
1685614800000|2023-06-01 10:20:00|6822.1|6818.3|6818.3|6815.5|6825.3|6822.3|6817.3|6814.5|199
1685615100000|2023-06-01 10:25:00|6819.3|6816.5|6810.3|6807.5|6820.6|6817.5|6808.3|6805.3|528
1685615400000|2023-06-01 10:30:00|6810.6|6806.8|6806.3|6803.5|6817.3|6814.5|6782.8|6779|4106
1685615700000|2023-06-01 10:35:00|6807.3|6804.5|6787.3|6784.5|6812.3|6809.5|6786.3|6783.3|1715
1685616000000|2023-06-01 10:40:00|6787.9|6785.1|6783.8|6781|6791.3|6788.5|6782.1|6779.3|892
1685616300000|2023-06-01 10:45:00|6783.3|6780.5|6766.8|6764|6783.3|6780.5|6764.8|6761.8|1675
1685616600000|2023-06-01 10:50:00|6767.3|6764.5|6773.8|6771|6779.8|6777|6765.8|6762.8|1644
1685616900000|2023-06-01 10:55:00|6774.6|6770.8|6767.1|6763.3|6774.8|6771.5|6762.6|6759.3|690
1685617200000|2023-06-01 11:00:00|6766.3|6763.5|6772.8|6769|6775.1|6772|6765.8|6763|460
1685617500000|2023-06-01 11:05:00|6771.8|6769.8|6774.8|6772|6775.1|6772|6770.6|6767.3|293
1685617800000|2023-06-01 11:10:00|6775.1|6771.3|6781.1|6777.3|6782.1|6778.3|6770.8|6767.8|499
1685618100000|2023-06-01 11:15:00|6780.8|6778|6778.8|6775|6782.1|6779|6775.8|6772.8|341
1685618400000|2023-06-01 11:20:00|6778.6|6774.8|6790.8|6788|6794.1|6791|6777.8|6774.8|1022
1685618700000|2023-06-01 11:25:00|6791.1|6787.3|6779.1|6775.3|6792.1|6789|6778.1|6775|691
1685619000000|2023-06-01 11:30:00|6778.8|6775|6781.8|6779|6784.1|6781|6778.6|6775|276
1685619300000|2023-06-01 11:35:00|6781.3|6778.5|6781.8|6779|6785.8|6783|6780.6|6777.8|374
1685619600000|2023-06-01 11:40:00|6780.8|6778|6785.8|6783|6788.6|6785.8|6774.8|6771.8|693
1685619900000|2023-06-01 11:45:00|6786.6|6782.8|6790.6|6786.8|6791.1|6788|6784.8|6781.8|279
1685620200000|2023-06-01 11:50:00|6790.4|6787.6|6797.8|6795|6799.8|6797|6786.8|6783.8|618
1685620500000|2023-06-01 11:55:00|6796.8|6794|6800.6|6797.8|6803.6|6800.8|6795.8|6792.8|978
1685620800000|2023-06-01 12:00:00|6800.4|6796.8|6806.1|6802.3|6809.6|6806.6|6799.1|6795.8|1077
1685621100000|2023-06-01 12:05:00|6805.4|6802.6|6798.1|6795.3|6805.4|6802.6|6797.4|6794.3|618
1685621400000|2023-06-01 12:10:00|6798.4|6795.6|6830.4|6827.6|6841.2|6838.1|6797.4|6794.3|5103
1685621700000|2023-06-01 12:15:00|6830.9|6828.1|6831.4|6828.6|6838.4|6835.4|6827.2|6824.4|1474
1685622000000|2023-06-01 12:20:00|6830.9|6828.1|6814.4|6811.6|6831.4|6828.6|6809.9|6806.9|1817
1685622300000|2023-06-01 12:25:00|6814.7|6810.9|6834.2|6830.4|6835.2|6832.1|6813.7|6810.6|1373
1685622600000|2023-06-01 12:30:00|6833.9|6830.1|6840.4|6836.6|6847.2|6844.4|6832.9|6829.9|2876
1685622900000|2023-06-01 12:35:00|6840.2|6837.4|6845.4|6842.6|6847.2|6843.6|6837.4|6834.4|1190
1685623200000|2023-06-01 12:40:00|6846.2|6842.4|6861|6858.2|6862.2|6859.2|6834.9|6832.1|2047
1685623500000|2023-06-01 12:45:00|6861.7|6857.9|6838.5|6835.7|6863.2|6860.2|6836.5|6833.2|2803
1685623800000|2023-06-01 12:50:00|6838.7|6834.9|6840.9|6838.1|6845.7|6842.9|6830.9|6827.9|2269
1685624100000|2023-06-01 12:55:00|6840.4|6837.6|6837.7|6833.9|6844.7|6841.4|6825.9|6822.4|1158
1685624400000|2023-06-01 13:00:00|6836.9|6834.1|6824.4|6821.6|6839.9|6837.1|6815.9|6812.4|4370
1685624700000|2023-06-01 13:05:00|6824.2|6820.6|6778.7|6775.9|6825.2|6821.6|6772.7|6769.9|4171
1685625000000|2023-06-01 13:10:00|6778.2|6774.4|6789.9|6787.1|6801.2|6798.1|6772.7|6769.9|4217
1685625300000|2023-06-01 13:15:00|6789.2|6786.4|6794.9|6792.1|6795.7|6792.9|6777.4|6773.9|1808
1685625600000|2023-06-01 13:20:00|6795.7|6791.9|6792.9|6790.1|6798.7|6795.9|6781.9|6779.1|2012
1685625900000|2023-06-01 13:25:00|6793.7|6790.9|6795.7|6792.9|6797.9|6794.9|6786.7|6783.9|1022
1685626200000|2023-06-01 13:30:00|6796.2|6793.4|6798|6795.2|6819.7|6816.7|6793|6789.9|5146
1685626500000|2023-06-01 13:35:00|6798.7|6795.9|6833.5|6830.7|6843.5|6840.4|6798|6794.9|3480
1685626800000|2023-06-01 13:40:00|6835.2|6832.4|6813.2|6810.4|6838.2|6834.9|6803.7|6800.4|2126
1685627100000|2023-06-01 13:45:00|6813.5|6810.7|6792|6788.2|6819.7|6816.4|6784.2|6781.4|5896
1685627400000|2023-06-01 13:50:00|6791.2|6788.4|6818.5|6815.7|6820|6816.7|6790|6787.2|2802
1685627700000|2023-06-01 13:55:00|6819.2|6815.4|6814.5|6811.7|6822.5|6819.4|6808.7|6805.4|1600
1685628000000|2023-06-01 14:00:00|6815.5|6812.7|6843|6840.2|6846.5|6843.7|6808.5|6805.7|3850
1685628300000|2023-06-01 14:05:00|6842.5|6839.7|6820.5|6817.7|6844|6841.2|6813.5|6810.7|3337
1685628600000|2023-06-01 14:10:00|6821.5|6818.7|6823.5|6820.7|6829.5|6826.7|6809.5|6806.7|2181
1685628900000|2023-06-01 14:15:00|6822.5|6819.7|6827.5|6824.7|6828.2|6824.7|6810.2|6806.7|1805
1685629200000|2023-06-01 14:20:00|6827.2|6824.4|6840.5|6837.7|6841.5|6838.7|6821.5|6818.4|1856
1685629500000|2023-06-01 14:25:00|6841.2|6837.4|6831.5|6828.7|6842.7|6839.4|6828.2|6825.2|1250
1685629800000|2023-06-01 14:30:00|6832|6829.2|6848.5|6845.7|6851.5|6848.4|6826.5|6823.7|2470
1685630100000|2023-06-01 14:35:00|6849.5|6846.7|6867.8|6864|6870.8|6867.2|6845.5|6842.4|3052
1685630400000|2023-06-01 14:40:00|6867|6864.2|6881.8|6879|6883.8|6881|6867|6864|2604
1685630700000|2023-06-01 14:45:00|6882|6879.2|6888|6885.2|6893.8|6891|6873.2|6870.2|2931
1685631000000|2023-06-01 14:50:00|6888.8|6885|6910.8|6908|6918.8|6915.2|6886|6883|3087
1685631300000|2023-06-01 14:55:00|6910.5|6907.7|6898|6895.2|6914|6911|6896.2|6893|2276
1685631600000|2023-06-01 15:00:00|6897.5|6894.7|6898|6895.2|6909.8|6907|6883|6880.2|4602
1685631900000|2023-06-01 15:05:00|6897|6894.2|6905.8|6903|6923.8|6921|6892.8|6890|3266
1685632200000|2023-06-01 15:10:00|6906|6903.2|6956.5|6953.7|6961.5|6958.7|6905|6902|6139
1685632500000|2023-06-01 15:15:00|6955.5|6952.7|6960.5|6957.7|6973.3|6970.2|6949.5|6946.5|6199
1685632800000|2023-06-01 15:20:00|6959.5|6956.7|7001.3|6998.5|7003.5|7000.7|6959.5|6956.2|11630
1685633100000|2023-06-01 15:25:00|7001.5|6998.7|7032.8|7029|7045.8|7042.2|6999.5|6996.5|9424
1685633400000|2023-06-01 15:30:00|7033|7029.2|7033.3|7030.5|7047|7044.2|7024.3|7021.2|8386
1685633700000|2023-06-01 15:35:00|7034.3|7031.2|7053.8|7050|7058.6|7055.2|7030.5|7027.5|4521
1685634000000|2023-06-01 15:40:00|7053.3|7051|7067.6|7064.8|7080.3|7077.5|7053|7050|9097
1685634300000|2023-06-01 15:45:00|7068.3|7064.5|7062.8|7060|7075.6|7072.5|7058|7054.7|3935
1685634600000|2023-06-01 15:50:00|7063|7060.2|7065|7061.2|7070.8|7068|7056.6|7053|2873
1685634900000|2023-06-01 15:55:00|7064.8|7061|7075.6|7072.8|7078.6|7075.8|7063.8|7061|3021
1685635200000|2023-06-01 16:00:00|7074.6|7071.8|7075.3|7072.5|7080.6|7077.8|7070.3|7067.5|2856
1685635500000|2023-06-01 16:05:00|7075.6|7072.8|7083.6|7080.8|7089.6|7086.8|7075.3|7072.5|3705
1685635800000|2023-06-01 16:10:00|7083.3|7080.5|7108.8|7105|7112.1|7109|7076.6|7073.5|5572
1685636100000|2023-06-01 16:15:00|7108.1|7105.3|7092.8|7090|7108.3|7105.3|7078.1|7074.5|5388
1685636400000|2023-06-01 16:20:00|7093.1|7090.3|7095.8|7092|7097.6|7094.5|7088.8|7086|2221
1685636700000|2023-06-01 16:25:00|7095.6|7092.8|7102.8|7100|7105.3|7102.5|7095.1|7092|1652
1685637000000|2023-06-01 16:30:00|7103.1|7100.3|7087.8|7084|7104.8|7102|7085.1|7082|2401
1685637300000|2023-06-01 16:35:00|7087.1|7084.3|7081.8|7078|7096.8|7094|7078.8|7076|3225
1685637600000|2023-06-01 16:40:00|7082.1|7079.3|7087.8|7084|7092.8|7090|7081.1|7078|1658
1685637900000|2023-06-01 16:45:00|7087.6|7084.8|7091.1|7088.3|7091.8|7088.3|7079.8|7077|1156
1685638200000|2023-06-01 16:50:00|7090.8|7088|7086.8|7084|7101.1|7098|7085.8|7082.8|1612
1685638500000|2023-06-01 16:55:00|7086.6|7083.8|7089.8|7087|7090.1|7087|7082.8|7080|1337
1685638800000|2023-06-01 17:00:00|7089.3|7086.5|7076.8|7074|7089.3|7086.5|7076.8|7074|1408
1685639100000|2023-06-01 17:05:00|7076.1|7073.3|7081.8|7079|7086.8|7084|7071.1|7068|1788
1685639400000|2023-06-01 17:10:00|7082.1|7079.3|7083.6|7080.8|7087.1|7084|7079.3|7076.5|1703
1685639700000|2023-06-01 17:15:00|7084.3|7080.5|7077.1|7074.3|7084.3|7081.3|7071.6|7068.5|1684
1685640000000|2023-06-01 17:20:00|7077.8|7074|7069.8|7066|7078.1|7075|7066.8|7064|1183
1685640300000|2023-06-01 17:25:00|7069.6|7067|7073.8|7071|7073.8|7071|7064.8|7062|1362
1685640600000|2023-06-01 17:30:00|7074.3|7071.5|7076.8|7074|7079.1|7076.3|7072.8|7069|1282
1685640900000|2023-06-01 17:35:00|7076.3|7073.5|7073.8|7070|7077.8|7075|7071.8|7069|695
1685641200000|2023-06-01 17:40:00|7073.6|7070.8|7069.1|7066.3|7075.1|7072|7068.8|7066|1024
1685641500000|2023-06-01 17:45:00|7067.8|7065|7075.8|7073|7076.8|7073.8|7065.8|7063|1598
1685641800000|2023-06-01 17:50:00|7075.3|7072.5|7060.8|7057|7075.8|7073|7057.8|7055|2298
1685642100000|2023-06-01 17:55:00|7060.1|7057.3|7063.8|7061|7066.1|7063|7058.8|7056|1257
1685642400000|2023-06-01 18:00:00|7064.1|7061.3|7056.1|7053.3|7064.1|7061.3|7052.3|7049.5|3922
1685642700000|2023-06-01 18:05:00|7055.3|7052.5|7059.3|7056.5|7064.8|7062|7054.8|7051.3|1044
1685643000000|2023-06-01 18:10:00|7060.1|7056.3|7045.3|7041.5|7061.1|7058.3|7040.6|7037.5|2666
1685643300000|2023-06-01 18:15:00|7044.6|7041.8|7038.6|7035.8|7050.6|7047.5|7038.3|7035.3|1614
1685643600000|2023-06-01 18:20:00|7039.3|7035.5|7012.6|7009.8|7047.3|7044.5|7010.3|7007.3|3723
1685643900000|2023-06-01 18:25:00|7012.8|7009|7015.1|7012.3|7028.6|7025|7004.8|7002|9526
1685644200000|2023-06-01 18:30:00|7015.8|7012|7017.3|7014.5|7020.8|7018|7013.8|7011|2858
1685644500000|2023-06-01 18:35:00|7017.6|7014.8|7012.6|7009.8|7019.8|7017|7012.6|7009.8|1128
1685644800000|2023-06-01 18:40:00|7012.8|7010|7019.6|7016.8|7020.8|7018|7012.3|7009.5|929
1685645100000|2023-06-01 18:45:00|7019.8|7017|7021.3|7018.5|7023.8|7021|7017.8|7014.8|618
1685645400000|2023-06-01 18:50:00|7021.6|7017.8|7027.6|7024.8|7028.9|7025.6|7019.8|7016.8|592
1685645700000|2023-06-01 18:55:00|7027.8|7025|7021.6|7017.8|7029.6|7026.8|7020.8|7017.5|431
1685646000000|2023-06-01 19:00:00|7021.4|7018.8|7016.8|7013|7021.8|7019|7014.1|7010.8|574
1685646300000|2023-06-01 19:05:00|7016.6|7013.8|7017.6|7013.8|7021.6|7018.3|7015.6|7012.8|337
1685646600000|2023-06-01 19:10:00|7016.8|7014|7017.6|7014.8|7018.6|7015.6|7015.8|7012.8|231
1685646900000|2023-06-01 19:15:00|7017.8|7015|7016.9|7014.1|7021.6|7018.8|7016.6|7013.3|445
1685647200000|2023-06-01 19:20:00|7017.1|7013.3|7019.6|7016.8|7021.1|7018.1|7014.9|7011.8|311
1685647500000|2023-06-01 19:25:00|7018.9|7016.1|7018.6|7015.8|7020.9|7018.1|7017.6|7014.6|223
1685647800000|2023-06-01 19:30:00|7018.4|7015.6|7012.6|7009.8|7018.6|7015.8|7010.9|7007.8|286
1685648100000|2023-06-01 19:35:00|7012.4|7009.6|7009.9|7007.1|7013.1|7009.8|7006.9|7003.8|640
1685648400000|2023-06-01 19:40:00|7009.4|7006.6|7009.6|7006.8|7013.1|7010.3|7008.4|7005.6|399
1685648700000|2023-06-01 19:45:00|7009.4|7006.6|7011.4|7008.6|7013.6|7010.1|7008.4|7005.6|359
1685649000000|2023-06-01 19:50:00|7011.6|7007.8|7008.6|7004.8|7011.6|7008.1|7006.6|7003.6|320
1685649300000|2023-06-01 19:55:00|7008.4|7005.6|7010.9|7008.1|7012.6|7009.6|7008.4|7005.6|632
1685649600000|2023-06-01 20:00:00|7011.1|7008.3|7015.1|7012.3|7016.1|7013.3|7007.9|7005.1|233
1685649900000|2023-06-01 20:05:00|7015.9|7012.1|7014.9|7012.1|7016.1|7013.1|7013.9|7010.8|182
1685650200000|2023-06-01 20:10:00|7013.9|7011.1|7012.6|7009.8|7015.9|7012.3|7011.9|7009.1|195
1685650500000|2023-06-01 20:15:00|7012.9|7009.1|7010.6|7007.8|7013.1|7010.1|7009.4|7006.6|348
1685650800000|2023-06-01 20:20:00|7010.9|7008.1|7014.1|7011.3|7015.6|7012.6|7010.9|7007.8|293
1685651100000|2023-06-01 20:25:00|7013.9|7011.1|7017.6|7013.8|7017.6|7014.6|7013.4|7009.8|173
1685651400000|2023-06-01 20:30:00|7017.4|7013.6|7020.9|7017.1|7020.9|7017.8|7014.6|7011.8|251
1685651700000|2023-06-01 20:35:00|7019.9|7017.3|7020.9|7017.1|7020.9|7017.3|7017.9|7015.1|110
1685652000000|2023-06-01 20:40:00|7020.6|7017.8|7026.6|7023.8|7026.6|7023.8|7020.6|7017.8|250
1685652300000|2023-06-01 20:45:00|7026.4|7023.6|7024.9|7022.1|7027.9|7024.6|7024.4|7021.6|303
1685652600000|2023-06-01 20:50:00|7025.6|7021.8|7025.6|7022.8|7026.9|7023.8|7024.6|7021.3|132
1685652900000|2023-06-01 20:55:00|7025.1|7022.3|7021.6|7018.8|7025.4|7022.6|7021.4|7017.6|178
1685656800000|2023-06-01 22:00:00|7024.6|7020.8|7026.1|7022.3|7026.6|7023.1|7020.4|7017.1|154
1685657100000|2023-06-01 22:05:00|7025.9|7023.1|7014.1|7011.3|7026.1|7023.1|7014.1|7011.3|178
1685657400000|2023-06-01 22:10:00|7014.4|7010.6|7012.4|7008.6|7014.9|7011.8|7012.4|7008.6|100
1685657700000|2023-06-01 22:15:00|7011.4|7008.3|7012.1|7009.3|7012.9|7009.3|7009.1|7005.6|107
1685658000000|2023-06-01 22:20:00|7012.9|7009.1|7010.9|7008.1|7013.1|7009.8|7008.9|7006.1|89
1685658300000|2023-06-01 22:25:00|7011.1|7007.3|7016.1|7013.3|7016.1|7013.3|7010.1|7007.1|46
1685658600000|2023-06-01 22:30:00|7016.9|7013.1|7012.1|7009.3|7016.9|7013.3|7011.6|7008.3|66
1685658900000|2023-06-01 22:35:00|7012.4|7008.6|7012.1|7008.3|7012.4|7009.3|7011.1|7008.1|50
1685659200000|2023-06-01 22:40:00|7012.2|7008.4|7012.2|7009.4|7012.4|7009.4|7011.2|7008.1|54
1685659500000|2023-06-01 22:45:00|7012.9|7010.1|7015.2|7012.4|7019.2|7016.4|7012.9|7010.1|83
1685659800000|2023-06-01 22:50:00|7015.9|7012.1|7016.2|7013.4|7016.4|7013.4|7014.7|7011.1|23
1685660100000|2023-06-01 22:55:00|7016.9|7013.1|7017.9|7014.1|7018.2|7015.4|7016.7|7013.1|33
1685660400000|2023-06-01 23:00:00|7017.2|7014.4|7020.2|7017.4|7020.2|7017.4|7016.2|7013.1|31
1685660700000|2023-06-01 23:05:00|7020.4|7016.4|7018.2|7015.4|7020.4|7017.4|7018.2|7014.6|27
1685661000000|2023-06-01 23:10:00|7018.4|7015.6|7019.2|7016.4|7019.4|7016.4|7017.9|7014.4|32
1685661300000|2023-06-01 23:15:00|7018.7|7015.9|7018.4|7014.6|7019.2|7016.1|7017.2|7014.1|34
1685661600000|2023-06-01 23:20:00|7018.2|7015.4|7016.9|7013.1|7018.4|7015.4|7016.9|7013.1|13
1685661900000|2023-06-01 23:25:00|7017.2|7013.4|7016.9|7014.1|7017.2|7014.1|7015.4|7012.4|12
1685662200000|2023-06-01 23:30:00|7017.9|7015.4|7017.2|7014.4|7018.4|7015.4|7017.2|7014.4|22
1685662500000|2023-06-01 23:35:00|7017.9|7014.1|7014.2|7011.4|7018.2|7015.4|7014.2|7011.1|56
1685662800000|2023-06-01 23:40:00|7013.9|7010.1|7014.9|7012.1|7017.4|7014.4|7013.2|7010.1|73
1685663100000|2023-06-01 23:45:00|7015.2|7011.4|7014.2|7011.4|7015.2|7011.4|7011.9|7008.9|25
1685663400000|2023-06-01 23:50:00|7014.9|7011.1|7014.2|7011.4|7015.9|7013.1|7014.2|7011.1|51
1685663700000|2023-06-01 23:55:00|7014.9|7011.1|7015.9|7012.1|7015.9|7012.4|7014.7|7011.1|17
1685577600000|2023-06-01 00:00:00|6780.6|6777.8|6791.1|6788.3|6791.9|6788.3|6777.9|6775.1|622
1685577900000|2023-06-01 00:05:00|6790.6|6787.8|6783.1|6780.3|6790.6|6787.8|6781.1|6778.1|346
1685578200000|2023-06-01 00:10:00|6783.9|6780.1|6784.9|6781.1|6785.9|6783.1|6780.9|6777.8|118
1685578500000|2023-06-01 00:15:00|6784.7|6781.9|6781.1|6778.3|6785.2|6782.1|6776.4|6773.1|203
1685578800000|2023-06-01 00:20:00|6781.9|6778.1|6781.1|6778.3|6782.1|6779.1|6775.1|6772.1|241
1685579100000|2023-06-01 00:25:00|6780.6|6777.8|6776.9|6774.1|6781.1|6778.1|6776.9|6774.1|169
1685579400000|2023-06-01 00:30:00|6776.1|6773.1|6779.9|6777.1|6780.9|6778.1|6776.1|6773.1|85
1685579700000|2023-06-01 00:35:00|6780.1|6777.3|6776.9|6774.1|6780.9|6778.1|6776.1|6773.1|111
1685580000000|2023-06-01 00:40:00|6777.1|6773.3|6773.1|6770.3|6777.9|6775.1|6772.9|6769.1|100
1685580300000|2023-06-01 00:45:00|6773.9|6770.1|6772.1|6769.3|6774.1|6771.1|6771.9|6769.1|121
1685580600000|2023-06-01 00:50:00|6772.9|6769.1|6777.9|6774.1|6779.1|6776.3|6772.1|6769.1|121
1685580900000|2023-06-01 00:55:00|6777.7|6774.9|6773.1|6770.3|6778.4|6775.3|6772.1|6769.1|135
1685581200000|2023-06-01 01:00:00|6773.9|6771.1|6805.1|6802.3|6805.9|6802.3|6773.9|6771.1|1115
1685581500000|2023-06-01 01:05:00|6805.4|6801.6|6797.2|6794.4|6811.9|6808.6|6796.9|6793.4|891
1685581800000|2023-06-01 01:10:00|6797.4|6793.6|6794.2|6791.4|6802.4|6799.4|6790.2|6787.1|506
1685582100000|2023-06-01 01:15:00|6794.4|6790.6|6795.2|6792.4|6796.4|6793.4|6785.2|6782.1|426
1685582400000|2023-06-01 01:20:00|6795.9|6792.1|6804.4|6800.6|6808.4|6805.4|6790.2|6787.1|357
1685582700000|2023-06-01 01:25:00|6803.6|6800.8|6806.2|6803.4|6812.4|6808.8|6800.2|6797.1|466
1685583000000|2023-06-01 01:30:00|6806.7|6803.9|6811.2|6808.4|6812.4|6809.4|6802.2|6799.1|551
1685583300000|2023-06-01 01:35:00|6811.4|6807.6|6803.2|6800.4|6811.4|6807.6|6801.9|6798.4|273
1685583600000|2023-06-01 01:40:00|6803.4|6799.6|6808.2|6805.4|6809.2|6805.6|6802.2|6799.1|241
1685583900000|2023-06-01 01:45:00|6808.9|6805.1|6824.2|6821.4|6825.2|6822.4|6804.2|6800.6|849
1685584200000|2023-06-01 01:50:00|6824.4|6821.6|6832.2|6828.4|6835.2|6832.4|6818.2|6815.1|625
1685584500000|2023-06-01 01:55:00|6831.9|6829.1|6843.2|6840.4|6846.4|6843.4|6831.2|6828.1|980
1685584800000|2023-06-01 02:00:00|6842.6|6839.8|6844.2|6841.4|6856.4|6853.4|6834.2|6831.1|1686
1685585100000|2023-06-01 02:05:00|6844.4|6840.6|6844.7|6841.9|6849.4|6846.4|6838.4|6835.6|626
1685585400000|2023-06-01 02:10:00|6845.2|6842.4|6847.2|6844.4|6853.4|6850.4|6844.2|6841.4|729
1685585700000|2023-06-01 02:15:00|6847.4|6843.6|6835.2|6832.4|6847.4|6844.4|6833.2|6830.1|289
1685586000000|2023-06-01 02:20:00|6834.6|6831.8|6834.2|6831.4|6836.4|6833.6|6831.4|6828.6|187
1685586300000|2023-06-01 02:25:00|6834.4|6830.6|6839.2|6835.4|6839.4|6836.4|6832.4|6829.4|142
1685586600000|2023-06-01 02:30:00|6838.9|6836.1|6852.2|6849.4|6852.4|6849.4|6838.9|6835.4|445
1685586900000|2023-06-01 02:35:00|6852.4|6848.6|6863.2|6860.4|6867.2|6863.7|6850.2|6846.6|823
1685587200000|2023-06-01 02:40:00|6863.4|6859.6|6864.2|6861.4|6864.4|6861.4|6850|6847.2|455
1685587500000|2023-06-01 02:45:00|6864.4|6861.6|6862.2|6859.4|6869.4|6866.6|6856.2|6852.6|744
1685587800000|2023-06-01 02:50:00|6862.4|6858.6|6856.2|6853.4|6862.4|6859.4|6852.2|6849.2|266
1685588100000|2023-06-01 02:55:00|6856.4|6852.6|6861.2|6858.4|6861.4|6858.6|6853.4|6850.4|210
1685588400000|2023-06-01 03:00:00|6861.4|6857.6|6859.4|6856.6|6862.7|6859.6|6854.2|6850.6|261
1685588700000|2023-06-01 03:05:00|6858.4|6855.6|6866.2|6863.4|6870.7|6867.4|6854.2|6851.4|396
1685589000000|2023-06-01 03:10:00|6866.4|6862.6|6862.4|6858.6|6866.4|6863.6|6860.2|6857.2|171
1685589300000|2023-06-01 03:15:00|6862.2|6859.4|6869.2|6866.4|6869.4|6866.6|6859.2|6856.2|393
1685589600000|2023-06-01 03:20:00|6869.4|6865.6|6866.4|6863.6|6871.4|6868.4|6866.2|6862.6|374
1685589900000|2023-06-01 03:25:00|6867.4|6864.4|6867.2|6864.4|6871.7|6868.9|6860.2|6857.2|266
1685590200000|2023-06-01 03:30:00|6866.7|6863.9|6863.2|6859.4|6867.2|6864.4|6860.2|6857.4|206
1685590500000|2023-06-01 03:35:00|6862.4|6859.6|6861.2|6858.4|6863.2|6860.4|6859.2|6855.4|156
1685590800000|2023-06-01 03:40:00|6862.4|6858.6|6863.4|6860.6|6864.4|6861.4|6860.2|6857.2|79
1685591100000|2023-06-01 03:45:00|6862.9|6860.1|6864.4|6860.6|6865.4|6862.6|6859.2|6856.4|146
1685591400000|2023-06-01 03:50:00|6863.7|6860.9|6865.2|6862.4|6866.5|6863.7|6863.2|6860.4|104
1685591700000|2023-06-01 03:55:00|6865.5|6862.7|6865.2|6862.4|6867.5|6864.7|6863.5|6860.7|89
1685592000000|2023-06-01 04:00:00|6865.5|6862.7|6859.2|6856.4|6865.5|6862.7|6856.5|6853.7|158
1685592300000|2023-06-01 04:05:00|6860.2|6857.4|6856.2|6852.4|6861.2|6858.4|6853.2|6849.9|248
1685592600000|2023-06-01 04:10:00|6855.5|6852.7|6853.7|6850.9|6855.5|6852.7|6850.5|6847.4|1480
1685592900000|2023-06-01 04:15:00|6854.5|6850.7|6855.7|6852.9|6858.5|6854.9|6850.9|6847.7|365
1685593200000|2023-06-01 04:20:00|6854.9|6851.9|6855.7|6852.9|6855.7|6852.9|6848.7|6845.7|435
1685593500000|2023-06-01 04:25:00|6856.5|6852.7|6861.5|6858.7|6873.2|6869.9|6848.7|6845.7|1440
1685593800000|2023-06-01 04:30:00|6862.5|6858.9|6856.5|6852.7|6867.9|6864.9|6852.7|6849.9|1067
1685594100000|2023-06-01 04:35:00|6855.7|6852.9|6855.7|6852.9|6859.5|6856.2|6852.7|6849.9|318
1685594400000|2023-06-01 04:40:00|6854.7|6851.9|6847.7|6844.9|6857.7|6854.9|6846.7|6843.9|307
1685594700000|2023-06-01 04:45:00|6848.7|6845.9|6847.9|6844.1|6849.9|6846.9|6846.7|6843.9|151
1685595000000|2023-06-01 04:50:00|6847.2|6844.4|6847.7|6844.9|6850.9|6847.9|6845.7|6842.7|154
1685595300000|2023-06-01 04:55:00|6848.2|6845.4|6849.7|6846.9|6849.9|6846.9|6847.7|6844.9|73
1685595600000|2023-06-01 05:00:00|6850.7|6847.9|6847|6844.2|6852.5|6848.9|6847|6844.2|225
1685595900000|2023-06-01 05:05:00|6847.5|6844.7|6848.2|6845.4|6849.5|6845.9|6843.7|6840.7|296
1685596200000|2023-06-01 05:10:00|6847.7|6844.9|6842.7|6839.9|6851.5|6848.4|6842.7|6839.7|299
1685596500000|2023-06-01 05:15:00|6843.5|6839.7|6842.7|6839.9|6844.7|6841.9|6840.7|6837.7|161
1685596800000|2023-06-01 05:20:00|6843.5|6839.7|6841.7|6838.9|6845|6841.9|6836.7|6833.7|293
1685597100000|2023-06-01 05:25:00|6842|6837.9|6842.7|6839.9|6843.5|6839.9|6837.7|6834.7|228
1685597400000|2023-06-01 05:30:00|6843.5|6839.7|6852.7|6849.9|6856|6852.9|6842|6838.7|544
1685597700000|2023-06-01 05:35:00|6852|6849.2|6845.7|6842.9|6852.7|6849.2|6841.7|6838.7|206
1685598000000|2023-06-01 05:40:00|6846|6842.2|6845|6841.2|6847.7|6843.9|6843.7|6840.7|114
1685598300000|2023-06-01 05:45:00|6844.7|6841.9|6851|6848.2|6854.7|6851.9|6843.7|6840.7|202
1685598600000|2023-06-01 05:50:00|6851.2|6847.4|6849|6845.2|6851.2|6847.9|6847.7|6844.7|160
1685598900000|2023-06-01 05:55:00|6848.7|6845.9|6844.5|6840.7|6852|6848.9|6836.7|6833.9|204
1685599200000|2023-06-01 06:00:00|6844.7|6840.9|6866.7|6862.9|6866.7|6863.7|6840.7|6837.7|763
1685599500000|2023-06-01 06:05:00|6866|6863.2|6857.7|6854.9|6866.7|6863.7|6855|6852.2|315
1685599800000|2023-06-01 06:10:00|6858|6854.2|6849|6845.2|6858|6854.9|6843.7|6840.4|452
1685600100000|2023-06-01 06:15:00|6848.2|6845.4|6860.7|6857.9|6868.7|6865.9|6844.7|6841.7|505
1685600400000|2023-06-01 06:20:00|6861|6857.2|6853.7|6850.9|6862.2|6859.2|6851.5|6848.2|358
1685600700000|2023-06-01 06:25:00|6854|6850.2|6862.7|6859.9|6865|6861.9|6852.7|6849.7|214
1685601000000|2023-06-01 06:30:00|6863|6859.2|6854.8|6852|6864.2|6861.2|6853.8|6850.2|381
1685601300000|2023-06-01 06:35:00|6855.3|6852.5|6872.2|6869.4|6873|6870|6853.8|6851|464
1685601600000|2023-06-01 06:40:00|6872|6869.2|6884.5|6880.7|6885.5|6882|6862.2|6859.2|826
1685601900000|2023-06-01 06:45:00|6883.8|6881|6885.5|6881.7|6885.8|6882.5|6876|6872.7|479
1685602200000|2023-06-01 06:50:00|6884.8|6882|6885.8|6883|6892.5|6889.7|6881.3|6877.7|498
1685602500000|2023-06-01 06:55:00|6885.2|6882.4|6878.8|6876|6887.5|6884|6874.8|6872|674
1685602800000|2023-06-01 07:00:00|6879.5|6875.7|6869.8|6867|6879.8|6877|6854.8|6851.7|1495
1685603100000|2023-06-01 07:05:00|6869|6866.2|6852.8|6850|6875|6872|6852|6849|759
1685603400000|2023-06-01 07:10:00|6853|6849.2|6856|6852.2|6861.2|6858.2|6847.8|6844.7|725
1685603700000|2023-06-01 07:15:00|6855.8|6853|6846.8|6844|6857|6854|6845|6842.2|521
1685604000000|2023-06-01 07:20:00|6847.8|6845|6849.8|6847|6853|6850.2|6843.8|6841|658
1685604300000|2023-06-01 07:25:00|6850|6846.2|6840.8|6838|6850|6847|6835.8|6833|795
1685604600000|2023-06-01 07:30:00|6841|6837.2|6839.8|6837|6843|6840|6835.8|6832.5|383
1685604900000|2023-06-01 07:35:00|6840.3|6837.5|6839.8|6837|6848.5|6845|6836.8|6834|485
1685605200000|2023-06-01 07:40:00|6839.3|6836.5|6831|6827.2|6848|6845|6828.3|6825.2|1075
1685605500000|2023-06-01 07:45:00|6830.3|6827.5|6833.8|6831|6840.3|6837.2|6827.3|6824|791
1685605800000|2023-06-01 07:50:00|6834|6831.2|6837.8|6835|6846.3|6843|6833.8|6830.5|1063
1685606100000|2023-06-01 07:55:00|6837.3|6834.5|6830.8|6827|6837.8|6834.5|6828.8|6826|666
1685606400000|2023-06-01 08:00:00|6830.3|6827.5|6830.8|6828|6841|6838|6825.8|6823|700
1685606700000|2023-06-01 08:05:00|6831|6828.2|6843.8|6841|6846|6843|6830.8|6827.2|606
1685607000000|2023-06-01 08:10:00|6844.8|6842|6855.8|6853|6857.1|6854.2|6840.8|6837.2|665
1685607300000|2023-06-01 08:15:00|6856|6853.2|6854.8|6852|6857|6854|6843.8|6841|694
1685607600000|2023-06-01 08:20:00|6853.8|6851|6849|6845.2|6855|6851.5|6846.8|6843.2|398
1685607900000|2023-06-01 08:25:00|6848.8|6846|6832.5|6829.7|6849.3|6846|6824.3|6821|1752
1685608200000|2023-06-01 08:30:00|6833.3|6830.5|6836|6833.2|6836.3|6833.5|6826.3|6823.5|648
1685608500000|2023-06-01 08:35:00|6835.5|6832.2|6814.5|6810.7|6835.5|6832.2|6813.3|6810.2|995
1685608800000|2023-06-01 08:40:00|6813.3|6810.5|6820.3|6816.5|6823.3|6819.7|6810.2|6807.4|1110
1685609100000|2023-06-01 08:45:00|6820|6817.2|6826.5|6822.7|6827.5|6824.5|6817.3|6813.7|607
1685609400000|2023-06-01 08:50:00|6826.3|6823.5|6822.3|6819.5|6826.8|6823.5|6820.3|6817.5|364
1685609700000|2023-06-01 08:55:00|6822.5|6818.7|6834.3|6831.5|6835.3|6831.5|6814.3|6811.5|666
1685610000000|2023-06-01 09:00:00|6834.8|6832|6834.3|6831.5|6838.3|6835.5|6831.3|6828.5|521
1685610300000|2023-06-01 09:05:00|6834.5|6830.7|6840.3|6837.5|6840.5|6837.5|6828.3|6825.5|515
1685610600000|2023-06-01 09:10:00|6840.5|6836.7|6827.3|6824.5|6841.1|6838.3|6823.3|6820.5|508
1685610900000|2023-06-01 09:15:00|6827.5|6823.7|6831.1|6827.3|6838.5|6835.5|6825.3|6822.3|452
1685611200000|2023-06-01 09:20:00|6831.3|6827.5|6815.3|6812.5|6831.5|6828.5|6814.3|6811.2|753
1685611500000|2023-06-01 09:25:00|6816.1|6813.3|6816.3|6813.5|6821.5|6818.5|6813.3|6810|441
1685611800000|2023-06-01 09:30:00|6816.5|6812.7|6799.3|6796.5|6817.6|6814.3|6796.1|6793.3|1141
1685612100000|2023-06-01 09:35:00|6799.1|6796.3|6802.3|6799.5|6804.3|6801.5|6788.3|6785.5|996
1685612400000|2023-06-01 09:40:00|6801.8|6799|6815.3|6812.5|6817.5|6814.5|6799.3|6796|761
1685612700000|2023-06-01 09:45:00|6816.1|6812.3|6809.3|6806.5|6821.3|6818.5|6809.1|6805.8|343
1685613000000|2023-06-01 09:50:00|6810.3|6807.5|6822.3|6819.5|6824.6|6821.8|6810.1|6806.5|1101
1685613300000|2023-06-01 09:55:00|6821.6|6818.8|6827.6|6823.8|6828.6|6825.5|6820.3|6817.5|563
1685613600000|2023-06-01 10:00:00|6827.3|6824.5|6820.3|6817.5|6828.6|6825.5|6819.3|6815.8|696
1685613900000|2023-06-01 10:05:00|6820.6|6817.8|6833.3|6830.5|6834.3|6831|6817.3|6814.3|742
1685614200000|2023-06-01 10:10:00|6833.1|6830.3|6824.3|6821.5|6834.6|6831.8|6822.3|6819.5|456
1685614500000|2023-06-01 10:15:00|6823.8|6821|6821.3|6818.5|6826.6|6823.3|6820.3|6816.8|288
1685614800000|2023-06-01 10:20:00|6822.1|6818.3|6818.3|6815.5|6825.3|6822.3|6817.3|6814.5|199
1685615100000|2023-06-01 10:25:00|6819.3|6816.5|6810.3|6807.5|6820.6|6817.5|6808.3|6805.3|528
1685615400000|2023-06-01 10:30:00|6810.6|6806.8|6806.3|6803.5|6817.3|6814.5|6782.8|6779|4106
1685615700000|2023-06-01 10:35:00|6807.3|6804.5|6787.3|6784.5|6812.3|6809.5|6786.3|6783.3|1715
1685616000000|2023-06-01 10:40:00|6787.9|6785.1|6783.8|6781|6791.3|6788.5|6782.1|6779.3|892
1685616300000|2023-06-01 10:45:00|6783.3|6780.5|6766.8|6764|6783.3|6780.5|6764.8|6761.8|1675
1685616600000|2023-06-01 10:50:00|6767.3|6764.5|6773.8|6771|6779.8|6777|6765.8|6762.8|1644
1685616900000|2023-06-01 10:55:00|6774.6|6770.8|6767.1|6763.3|6774.8|6771.5|6762.6|6759.3|690
1685617200000|2023-06-01 11:00:00|6766.3|6763.5|6772.8|6769|6775.1|6772|6765.8|6763|460
1685617500000|2023-06-01 11:05:00|6771.8|6769.8|6774.8|6772|6775.1|6772|6770.6|6767.3|293
1685617800000|2023-06-01 11:10:00|6775.1|6771.3|6781.1|6777.3|6782.1|6778.3|6770.8|6767.8|499
1685618100000|2023-06-01 11:15:00|6780.8|6778|6778.8|6775|6782.1|6779|6775.8|6772.8|341
1685618400000|2023-06-01 11:20:00|6778.6|6774.8|6790.8|6788|6794.1|6791|6777.8|6774.8|1022
1685618700000|2023-06-01 11:25:00|6791.1|6787.3|6779.1|6775.3|6792.1|6789|6778.1|6775|691
1685619000000|2023-06-01 11:30:00|6778.8|6775|6781.8|6779|6784.1|6781|6778.6|6775|276
1685619300000|2023-06-01 11:35:00|6781.3|6778.5|6781.8|6779|6785.8|6783|6780.6|6777.8|374
1685619600000|2023-06-01 11:40:00|6780.8|6778|6785.8|6783|6788.6|6785.8|6774.8|6771.8|693
1685619900000|2023-06-01 11:45:00|6786.6|6782.8|6790.6|6786.8|6791.1|6788|6784.8|6781.8|279
1685620200000|2023-06-01 11:50:00|6790.4|6787.6|6797.8|6795|6799.8|6797|6786.8|6783.8|618
1685620500000|2023-06-01 11:55:00|6796.8|6794|6800.6|6797.8|6803.6|6800.8|6795.8|6792.8|978
1685620800000|2023-06-01 12:00:00|6800.4|6796.8|6806.1|6802.3|6809.6|6806.6|6799.1|6795.8|1077
1685621100000|2023-06-01 12:05:00|6805.4|6802.6|6798.1|6795.3|6805.4|6802.6|6797.4|6794.3|618
1685621400000|2023-06-01 12:10:00|6798.4|6795.6|6830.4|6827.6|6841.2|6838.1|6797.4|6794.3|5103
1685621700000|2023-06-01 12:15:00|6830.9|6828.1|6831.4|6828.6|6838.4|6835.4|6827.2|6824.4|1474
1685622000000|2023-06-01 12:20:00|6830.9|6828.1|6814.4|6811.6|6831.4|6828.6|6809.9|6806.9|1817
1685622300000|2023-06-01 12:25:00|6814.7|6810.9|6834.2|6830.4|6835.2|6832.1|6813.7|6810.6|1373
1685622600000|2023-06-01 12:30:00|6833.9|6830.1|6840.4|6836.6|6847.2|6844.4|6832.9|6829.9|2876
1685622900000|2023-06-01 12:35:00|6840.2|6837.4|6845.4|6842.6|6847.2|6843.6|6837.4|6834.4|1190
1685623200000|2023-06-01 12:40:00|6846.2|6842.4|6861|6858.2|6862.2|6859.2|6834.9|6832.1|2047
1685623500000|2023-06-01 12:45:00|6861.7|6857.9|6838.5|6835.7|6863.2|6860.2|6836.5|6833.2|2803
1685623800000|2023-06-01 12:50:00|6838.7|6834.9|6840.9|6838.1|6845.7|6842.9|6830.9|6827.9|2269
1685624100000|2023-06-01 12:55:00|6840.4|6837.6|6837.7|6833.9|6844.7|6841.4|6825.9|6822.4|1158
1685624400000|2023-06-01 13:00:00|6836.9|6834.1|6824.4|6821.6|6839.9|6837.1|6815.9|6812.4|4370
1685624700000|2023-06-01 13:05:00|6824.2|6820.6|6778.7|6775.9|6825.2|6821.6|6772.7|6769.9|4171
1685625000000|2023-06-01 13:10:00|6778.2|6774.4|6789.9|6787.1|6801.2|6798.1|6772.7|6769.9|4217
1685625300000|2023-06-01 13:15:00|6789.2|6786.4|6794.9|6792.1|6795.7|6792.9|6777.4|6773.9|1808
1685625600000|2023-06-01 13:20:00|6795.7|6791.9|6792.9|6790.1|6798.7|6795.9|6781.9|6779.1|2012
1685625900000|2023-06-01 13:25:00|6793.7|6790.9|6795.7|6792.9|6797.9|6794.9|6786.7|6783.9|1022
1685626200000|2023-06-01 13:30:00|6796.2|6793.4|6798|6795.2|6819.7|6816.7|6793|6789.9|5146
1685626500000|2023-06-01 13:35:00|6798.7|6795.9|6833.5|6830.7|6843.5|6840.4|6798|6794.9|3480
1685626800000|2023-06-01 13:40:00|6835.2|6832.4|6813.2|6810.4|6838.2|6834.9|6803.7|6800.4|2126
1685627100000|2023-06-01 13:45:00|6813.5|6810.7|6792|6788.2|6819.7|6816.4|6784.2|6781.4|5896
1685627400000|2023-06-01 13:50:00|6791.2|6788.4|6818.5|6815.7|6820|6816.7|6790|6787.2|2802
1685627700000|2023-06-01 13:55:00|6819.2|6815.4|6814.5|6811.7|6822.5|6819.4|6808.7|6805.4|1600
1685628000000|2023-06-01 14:00:00|6815.5|6812.7|6843|6840.2|6846.5|6843.7|6808.5|6805.7|3850
1685628300000|2023-06-01 14:05:00|6842.5|6839.7|6820.5|6817.7|6844|6841.2|6813.5|6810.7|3337
1685628600000|2023-06-01 14:10:00|6821.5|6818.7|6823.5|6820.7|6829.5|6826.7|6809.5|6806.7|2181
1685628900000|2023-06-01 14:15:00|6822.5|6819.7|6827.5|6824.7|6828.2|6824.7|6810.2|6806.7|1805
1685629200000|2023-06-01 14:20:00|6827.2|6824.4|6840.5|6837.7|6841.5|6838.7|6821.5|6818.4|1856
1685629500000|2023-06-01 14:25:00|6841.2|6837.4|6831.5|6828.7|6842.7|6839.4|6828.2|6825.2|1250
1685629800000|2023-06-01 14:30:00|6832|6829.2|6848.5|6845.7|6851.5|6848.4|6826.5|6823.7|2470
1685630100000|2023-06-01 14:35:00|6849.5|6846.7|6867.8|6864|6870.8|6867.2|6845.5|6842.4|3052
1685630400000|2023-06-01 14:40:00|6867|6864.2|6881.8|6879|6883.8|6881|6867|6864|2604
1685630700000|2023-06-01 14:45:00|6882|6879.2|6888|6885.2|6893.8|6891|6873.2|6870.2|2931
1685631000000|2023-06-01 14:50:00|6888.8|6885|6910.8|6908|6918.8|6915.2|6886|6883|3087
1685631300000|2023-06-01 14:55:00|6910.5|6907.7|6898|6895.2|6914|6911|6896.2|6893|2276
1685631600000|2023-06-01 15:00:00|6897.5|6894.7|6898|6895.2|6909.8|6907|6883|6880.2|4602
1685631900000|2023-06-01 15:05:00|6897|6894.2|6905.8|6903|6923.8|6921|6892.8|6890|3266
1685632200000|2023-06-01 15:10:00|6906|6903.2|6956.5|6953.7|6961.5|6958.7|6905|6902|6139
1685632500000|2023-06-01 15:15:00|6955.5|6952.7|6960.5|6957.7|6973.3|6970.2|6949.5|6946.5|6199
1685632800000|2023-06-01 15:20:00|6959.5|6956.7|7001.3|6998.5|7003.5|7000.7|6959.5|6956.2|11630
1685633100000|2023-06-01 15:25:00|7001.5|6998.7|7032.8|7029|7045.8|7042.2|6999.5|6996.5|9424
1685633400000|2023-06-01 15:30:00|7033|7029.2|7033.3|7030.5|7047|7044.2|7024.3|7021.2|8386
1685633700000|2023-06-01 15:35:00|7034.3|7031.2|7053.8|7050|7058.6|7055.2|7030.5|7027.5|4521
1685634000000|2023-06-01 15:40:00|7053.3|7051|7067.6|7064.8|7080.3|7077.5|7053|7050|9097
1685634300000|2023-06-01 15:45:00|7068.3|7064.5|7062.8|7060|7075.6|7072.5|7058|7054.7|3935
1685634600000|2023-06-01 15:50:00|7063|7060.2|7065|7061.2|7070.8|7068|7056.6|7053|2873
1685634900000|2023-06-01 15:55:00|7064.8|7061|7075.6|7072.8|7078.6|7075.8|7063.8|7061|3021
1685635200000|2023-06-01 16:00:00|7074.6|7071.8|7075.3|7072.5|7080.6|7077.8|7070.3|7067.5|2856
1685635500000|2023-06-01 16:05:00|7075.6|7072.8|7083.6|7080.8|7089.6|7086.8|7075.3|7072.5|3705
1685635800000|2023-06-01 16:10:00|7083.3|7080.5|7108.8|7105|7112.1|7109|7076.6|7073.5|5572
1685636100000|2023-06-01 16:15:00|7108.1|7105.3|7092.8|7090|7108.3|7105.3|7078.1|7074.5|5388
1685636400000|2023-06-01 16:20:00|7093.1|7090.3|7095.8|7092|7097.6|7094.5|7088.8|7086|2221
1685636700000|2023-06-01 16:25:00|7095.6|7092.8|7102.8|7100|7105.3|7102.5|7095.1|7092|1652
1685637000000|2023-06-01 16:30:00|7103.1|7100.3|7087.8|7084|7104.8|7102|7085.1|7082|2401
1685637300000|2023-06-01 16:35:00|7087.1|7084.3|7081.8|7078|7096.8|7094|7078.8|7076|3225
1685637600000|2023-06-01 16:40:00|7082.1|7079.3|7087.8|7084|7092.8|7090|7081.1|7078|1658
1685637900000|2023-06-01 16:45:00|7087.6|7084.8|7091.1|7088.3|7091.8|7088.3|7079.8|7077|1156
1685638200000|2023-06-01 16:50:00|7090.8|7088|7086.8|7084|7101.1|7098|7085.8|7082.8|1612
1685638500000|2023-06-01 16:55:00|7086.6|7083.8|7089.8|7087|7090.1|7087|7082.8|7080|1337
1685638800000|2023-06-01 17:00:00|7089.3|7086.5|7076.8|7074|7089.3|7086.5|7076.8|7074|1408
1685639100000|2023-06-01 17:05:00|7076.1|7073.3|7081.8|7079|7086.8|7084|7071.1|7068|1788
1685639400000|2023-06-01 17:10:00|7082.1|7079.3|7083.6|7080.8|7087.1|7084|7079.3|7076.5|1703
1685639700000|2023-06-01 17:15:00|7084.3|7080.5|7077.1|7074.3|7084.3|7081.3|7071.6|7068.5|1684
1685640000000|2023-06-01 17:20:00|7077.8|7074|7069.8|7066|7078.1|7075|7066.8|7064|1183
1685640300000|2023-06-01 17:25:00|7069.6|7067|7073.8|7071|7073.8|7071|7064.8|7062|1362
1685640600000|2023-06-01 17:30:00|7074.3|7071.5|7076.8|7074|7079.1|7076.3|7072.8|7069|1282
1685640900000|2023-06-01 17:35:00|7076.3|7073.5|7073.8|7070|7077.8|7075|7071.8|7069|695
1685641200000|2023-06-01 17:40:00|7073.6|7070.8|7069.1|7066.3|7075.1|7072|7068.8|7066|1024
1685641500000|2023-06-01 17:45:00|7067.8|7065|7075.8|7073|7076.8|7073.8|7065.8|7063|1598
1685641800000|2023-06-01 17:50:00|7075.3|7072.5|7060.8|7057|7075.8|7073|7057.8|7055|2298
1685642100000|2023-06-01 17:55:00|7060.1|7057.3|7063.8|7061|7066.1|7063|7058.8|7056|1257
1685642400000|2023-06-01 18:00:00|7064.1|7061.3|7056.1|7053.3|7064.1|7061.3|7052.3|7049.5|3922
1685642700000|2023-06-01 18:05:00|7055.3|7052.5|7059.3|7056.5|7064.8|7062|7054.8|7051.3|1044
1685643000000|2023-06-01 18:10:00|7060.1|7056.3|7045.3|7041.5|7061.1|7058.3|7040.6|7037.5|2666
1685643300000|2023-06-01 18:15:00|7044.6|7041.8|7038.6|7035.8|7050.6|7047.5|7038.3|7035.3|1614
1685643600000|2023-06-01 18:20:00|7039.3|7035.5|7012.6|7009.8|7047.3|7044.5|7010.3|7007.3|3723
1685643900000|2023-06-01 18:25:00|7012.8|7009|7015.1|7012.3|7028.6|7025|7004.8|7002|9526
1685644200000|2023-06-01 18:30:00|7015.8|7012|7017.3|7014.5|7020.8|7018|7013.8|7011|2858
1685644500000|2023-06-01 18:35:00|7017.6|7014.8|7012.6|7009.8|7019.8|7017|7012.6|7009.8|1128
1685644800000|2023-06-01 18:40:00|7012.8|7010|7019.6|7016.8|7020.8|7018|7012.3|7009.5|929
1685645100000|2023-06-01 18:45:00|7019.8|7017|7021.3|7018.5|7023.8|7021|7017.8|7014.8|618
1685645400000|2023-06-01 18:50:00|7021.6|7017.8|7027.6|7024.8|7028.9|7025.6|7019.8|7016.8|592
1685645700000|2023-06-01 18:55:00|7027.8|7025|7021.6|7017.8|7029.6|7026.8|7020.8|7017.5|431
1685646000000|2023-06-01 19:00:00|7021.4|7018.8|7016.8|7013|7021.8|7019|7014.1|7010.8|574
1685646300000|2023-06-01 19:05:00|7016.6|7013.8|7017.6|7013.8|7021.6|7018.3|7015.6|7012.8|337
1685646600000|2023-06-01 19:10:00|7016.8|7014|7017.6|7014.8|7018.6|7015.6|7015.8|7012.8|231
1685646900000|2023-06-01 19:15:00|7017.8|7015|7016.9|7014.1|7021.6|7018.8|7016.6|7013.3|445
1685647200000|2023-06-01 19:20:00|7017.1|7013.3|7019.6|7016.8|7021.1|7018.1|7014.9|7011.8|311
1685647500000|2023-06-01 19:25:00|7018.9|7016.1|7018.6|7015.8|7020.9|7018.1|7017.6|7014.6|223
1685647800000|2023-06-01 19:30:00|7018.4|7015.6|7012.6|7009.8|7018.6|7015.8|7010.9|7007.8|286
1685648100000|2023-06-01 19:35:00|7012.4|7009.6|7009.9|7007.1|7013.1|7009.8|7006.9|7003.8|640
1685648400000|2023-06-01 19:40:00|7009.4|7006.6|7009.6|7006.8|7013.1|7010.3|7008.4|7005.6|399
1685648700000|2023-06-01 19:45:00|7009.4|7006.6|7011.4|7008.6|7013.6|7010.1|7008.4|7005.6|359
1685649000000|2023-06-01 19:50:00|7011.6|7007.8|7008.6|7004.8|7011.6|7008.1|7006.6|7003.6|320
1685649300000|2023-06-01 19:55:00|7008.4|7005.6|7010.9|7008.1|7012.6|7009.6|7008.4|7005.6|632
1685649600000|2023-06-01 20:00:00|7011.1|7008.3|7015.1|7012.3|7016.1|7013.3|7007.9|7005.1|233
1685649900000|2023-06-01 20:05:00|7015.9|7012.1|7014.9|7012.1|7016.1|7013.1|7013.9|7010.8|182
1685650200000|2023-06-01 20:10:00|7013.9|7011.1|7012.6|7009.8|7015.9|7012.3|7011.9|7009.1|195
1685650500000|2023-06-01 20:15:00|7012.9|7009.1|7010.6|7007.8|7013.1|7010.1|7009.4|7006.6|348
1685650800000|2023-06-01 20:20:00|7010.9|7008.1|7014.1|7011.3|7015.6|7012.6|7010.9|7007.8|293
1685651100000|2023-06-01 20:25:00|7013.9|7011.1|7017.6|7013.8|7017.6|7014.6|7013.4|7009.8|173
1685651400000|2023-06-01 20:30:00|7017.4|7013.6|7020.9|7017.1|7020.9|7017.8|7014.6|7011.8|251
1685651700000|2023-06-01 20:35:00|7019.9|7017.3|7020.9|7017.1|7020.9|7017.3|7017.9|7015.1|110
1685652000000|2023-06-01 20:40:00|7020.6|7017.8|7026.6|7023.8|7026.6|7023.8|7020.6|7017.8|250
1685652300000|2023-06-01 20:45:00|7026.4|7023.6|7024.9|7022.1|7027.9|7024.6|7024.4|7021.6|303
1685652600000|2023-06-01 20:50:00|7025.6|7021.8|7025.6|7022.8|7026.9|7023.8|7024.6|7021.3|132
1685652900000|2023-06-01 20:55:00|7025.1|7022.3|7021.6|7018.8|7025.4|7022.6|7021.4|7017.6|178
1685656800000|2023-06-01 22:00:00|7024.6|7020.8|7026.1|7022.3|7026.6|7023.1|7020.4|7017.1|154
1685657100000|2023-06-01 22:05:00|7025.9|7023.1|7014.1|7011.3|7026.1|7023.1|7014.1|7011.3|178
1685657400000|2023-06-01 22:10:00|7014.4|7010.6|7012.4|7008.6|7014.9|7011.8|7012.4|7008.6|100
1685657700000|2023-06-01 22:15:00|7011.4|7008.3|7012.1|7009.3|7012.9|7009.3|7009.1|7005.6|107
1685658000000|2023-06-01 22:20:00|7012.9|7009.1|7010.9|7008.1|7013.1|7009.8|7008.9|7006.1|89
1685658300000|2023-06-01 22:25:00|7011.1|7007.3|7016.1|7013.3|7016.1|7013.3|7010.1|7007.1|46
1685658600000|2023-06-01 22:30:00|7016.9|7013.1|7012.1|7009.3|7016.9|7013.3|7011.6|7008.3|66
1685658900000|2023-06-01 22:35:00|7012.4|7008.6|7012.1|7008.3|7012.4|7009.3|7011.1|7008.1|50
1685659200000|2023-06-01 22:40:00|7012.2|7008.4|7012.2|7009.4|7012.4|7009.4|7011.2|7008.1|54
1685659500000|2023-06-01 22:45:00|7012.9|7010.1|7015.2|7012.4|7019.2|7016.4|7012.9|7010.1|83
1685659800000|2023-06-01 22:50:00|7015.9|7012.1|7016.2|7013.4|7016.4|7013.4|7014.7|7011.1|23
1685660100000|2023-06-01 22:55:00|7016.9|7013.1|7017.9|7014.1|7018.2|7015.4|7016.7|7013.1|33
1685660400000|2023-06-01 23:00:00|7017.2|7014.4|7020.2|7017.4|7020.2|7017.4|7016.2|7013.1|31
1685660700000|2023-06-01 23:05:00|7020.4|7016.4|7018.2|7015.4|7020.4|7017.4|7018.2|7014.6|27
1685661000000|2023-06-01 23:10:00|7018.4|7015.6|7019.2|7016.4|7019.4|7016.4|7017.9|7014.4|32
1685661300000|2023-06-01 23:15:00|7018.7|7015.9|7018.4|7014.6|7019.2|7016.1|7017.2|7014.1|34
1685661600000|2023-06-01 23:20:00|7018.2|7015.4|7016.9|7013.1|7018.4|7015.4|7016.9|7013.1|13
1685661900000|2023-06-01 23:25:00|7017.2|7013.4|7016.9|7014.1|7017.2|7014.1|7015.4|7012.4|12
1685662200000|2023-06-01 23:30:00|7017.9|7015.4|7017.2|7014.4|7018.4|7015.4|7017.2|7014.4|22
1685662500000|2023-06-01 23:35:00|7017.9|7014.1|7014.2|7011.4|7018.2|7015.4|7014.2|7011.1|56
1685662800000|2023-06-01 23:40:00|7013.9|7010.1|7014.9|7012.1|7017.4|7014.4|7013.2|7010.1|73
1685663100000|2023-06-01 23:45:00|7015.2|7011.4|7014.2|7011.4|7015.2|7011.4|7011.9|7008.9|25
1685663400000|2023-06-01 23:50:00|7014.9|7011.1|7014.2|7011.4|7015.9|7013.1|7014.2|7011.1|51
1685663700000|2023-06-01 23:55:00|7014.9|7011.1|7015.9|7012.1|7015.9|7012.4|7014.7|7011.1|17
1685664000000|2023-06-02 00:00:00|7015.2|7012.4|7012.7|7009.9|7019.2|7016.4|7011.2|7008.1|305
1685664300000|2023-06-02 00:05:00|7012.9|7010.1|7008.2|7005.4|7014.9|7011.9|7007.2|7004.1|193
1685664600000|2023-06-02 00:10:00|7007.9|7005.1|7010.9|7007.1|7011.4|7008.4|7006.9|7004.1|102
1685664900000|2023-06-02 00:15:00|7011.2|7008.1|7007.9|7005.1|7011.2|7008.4|7007.2|7004.1|71
1685665200000|2023-06-02 00:20:00|7007.7|7004.9|7020.4|7016.6|7020.9|7017.9|7007.2|7004.1|369
1685665500000|2023-06-02 00:25:00|7020.2|7017.4|7017.7|7014.9|7022.4|7018.9|7016.7|7013.9|185
1685665800000|2023-06-02 00:30:00|7017.9|7015.1|7016.7|7013.9|7017.9|7015.1|7014.7|7011.6|75
1685666100000|2023-06-02 00:35:00|7015.7|7012.9|7014.7|7011.9|7017.7|7014.9|7012.7|7009.6|85
1685666400000|2023-06-02 00:40:00|7014.9|7011.1|7012.7|7008.9|7015.7|7012.6|7011.9|7008.9|48
1685666700000|2023-06-02 00:45:00|7012.4|7009.6|7020.9|7018.1|7022.2|7018.9|7011.9|7008.9|128
1685667000000|2023-06-02 00:50:00|7020.7|7017.9|7016.9|7014.1|7022.9|7019.9|7015.7|7012.1|222
1685667300000|2023-06-02 00:55:00|7016.7|7013.9|7016.9|7014.1|7019.4|7016.1|7015.7|7012.6|85
1685667600000|2023-06-02 01:00:00|7016.7|7013.9|7029.9|7026.1|7033.9|7031.1|7016.7|7013.9|650
1685667900000|2023-06-02 01:05:00|7029.7|7026.9|7031.7|7028.9|7036.4|7032.9|7026.7|7023.9|364
1685668200000|2023-06-02 01:10:00|7031.2|7028.4|7030.7|7027.9|7032.9|7029.9|7028.7|7025.6|259
1685668500000|2023-06-02 01:15:00|7031.7|7028.9|7021.7|7018.9|7031.7|7028.9|7021.7|7018.1|352
1685668800000|2023-06-02 01:20:00|7022.4|7018.6|7018.7|7015.9|7023.9|7021.1|7017.7|7014.6|237
1685669100000|2023-06-02 01:25:00|7021.4|7018.6|7029.7|7026.9|7030.9|7027.9|7021.4|7018.6|208
1685669400000|2023-06-02 01:30:00|7028.7|7025.9|7018.4|7014.6|7031.9|7028.9|7016.7|7013.6|168
1685669700000|2023-06-02 01:35:00|7018.2|7015.4|7024.7|7021.9|7027.7|7024.1|7016.7|7013.6|145
1685670000000|2023-06-02 01:40:00|7025.7|7022.9|7019.9|7017.1|7025.9|7022.9|7018.7|7015.6|98
1685670300000|2023-06-02 01:45:00|7020.4|7017.6|7028.7|7025.9|7031.2|7027.9|7018.7|7015.9|122
1685670600000|2023-06-02 01:50:00|7029.4|7025.6|7028.7|7025.9|7029.9|7026.9|7025.2|7022.1|106
1685670900000|2023-06-02 01:55:00|7029.4|7025.6|7029.7|7026.9|7033.7|7030.9|7027.7|7024.6|114
1685671200000|2023-06-02 02:00:00|7030.4|7026.6|7030.7|7027.9|7034.4|7031.2|7026.7|7023.6|112
1685671500000|2023-06-02 02:05:00|7031|7027.2|7032.7|7029.9|7035|7032.2|7028.7|7025.6|133
1685671800000|2023-06-02 02:10:00|7033|7029.2|7025.7|7022.9|7033|7030.2|7024.4|7021.4|239
1685672100000|2023-06-02 02:15:00|7026.4|7023.6|7027.7|7024.9|7028|7024.9|7024.7|7021.6|54
1685672400000|2023-06-02 02:20:00|7027.2|7024.4|7031.7|7028.9|7034|7030.9|7025.7|7022.6|103
1685672700000|2023-06-02 02:25:00|7032|7028.2|7034|7030.2|7034|7030.9|7030.7|7027.7|75
1685673000000|2023-06-02 02:30:00|7033.7|7030.9|7035.7|7032.9|7036.7|7033.7|7031.5|7027.9|155
1685673300000|2023-06-02 02:35:00|7036|7032.2|7042.7|7039.9|7044.5|7040.9|7033.7|7030.2|644
1685673600000|2023-06-02 02:40:00|7043.5|7040.7|7040.7|7037.9|7044|7040.9|7037.5|7034.2|184
1685673900000|2023-06-02 02:45:00|7041.5|7037.7|7042.7|7039.9|7043.5|7039.9|7038.7|7035.7|89
1685674200000|2023-06-02 02:50:00|7043.5|7039.7|7045.7|7042.9|7051.7|7048.7|7042.7|7039.4|335
1685674500000|2023-06-02 02:55:00|7046|7041.9|7049.7|7046.9|7049.7|7046.9|7042|7038.7|326
1685674800000|2023-06-02 03:00:00|7049.2|7046.4|7049.7|7046.9|7051.5|7047.9|7045.7|7042.2|231
1685675100000|2023-06-02 03:05:00|7050|7046.2|7049.7|7046.9|7054|7050.9|7044.7|7041.9|266
1685675400000|2023-06-02 03:10:00|7050.7|7047.9|7055.7|7052.9|7056.7|7053.9|7047.7|7044.7|244
1685675700000|2023-06-02 03:15:00|7056.2|7053.4|7053.7|7050.9|7057|7053.9|7049.2|7045.7|287
1685676000000|2023-06-02 03:20:00|7054.5|7050.7|7052.7|7049.9|7055|7051.9|7050.7|7047.4|193
1685676300000|2023-06-02 03:25:00|7052.5|7049.7|7057.5|7053.7|7058.5|7055.2|7051.5|7048.7|212
1685676600000|2023-06-02 03:30:00|7056.7|7053.9|7056.7|7053.9|7058.5|7055.2|7054.7|7051.7|149
1685676900000|2023-06-02 03:35:00|7057|7053.2|7056.5|7053.7|7057|7053.9|7054.7|7051.7|76
1685677200000|2023-06-02 03:40:00|7056.7|7053.9|7060.5|7057.7|7062.2|7058.7|7055.7|7052.7|147
1685677500000|2023-06-02 03:45:00|7060.7|7057.9|7062.5|7059.7|7063.7|7060.7|7060.5|7057.7|98
1685677800000|2023-06-02 03:50:00|7063.5|7060.7|7067.5|7063.7|7068.7|7065.9|7063.5|7060.7|211
1685678100000|2023-06-02 03:55:00|7067.2|7064.4|7061.7|7058.9|7069.5|7066.4|7060.7|7057.7|127
1685678400000|2023-06-02 04:00:00|7062.5|7058.7|7060.7|7057.9|7062.5|7059.2|7059.5|7055.9|175
1685678700000|2023-06-02 04:05:00|7060.2|7057.4|7060.5|7057.7|7063.5|7060.2|7059.7|7056.9|63
1685679000000|2023-06-02 04:10:00|7060.7|7056.9|7056.5|7052.7|7060.7|7056.9|7055.7|7052.4|137
1685679300000|2023-06-02 04:15:00|7055.7|7052.9|7057.7|7054.9|7059.5|7055.9|7055.7|7052.4|120
1685679600000|2023-06-02 04:20:00|7057.5|7054.7|7058.5|7054.7|7058.5|7055.2|7055.7|7052.7|46
1685679900000|2023-06-02 04:25:00|7057.7|7054.9|7057.2|7054.4|7058.7|7055.9|7055.5|7052.4|84
1685680200000|2023-06-02 04:30:00|7057.5|7054.7|7057.7|7054.9|7058.7|7055.9|7055.7|7052.4|79
1685680500000|2023-06-02 04:35:00|7057.5|7054.7|7056.5|7053.7|7057.7|7054.9|7053.5|7050.7|80
1685680800000|2023-06-02 04:40:00|7055.7|7052.7|7056.7|7053.9|7058.5|7055.7|7054.7|7050.9|52
1685681100000|2023-06-02 04:45:00|7057|7053.2|7050.7|7047.9|7057|7053.2|7050.7|7047.7|94
1685681400000|2023-06-02 04:50:00|7051|7047.2|7053.7|7050.9|7053.7|7050.9|7049.7|7046.9|69
1685681700000|2023-06-02 04:55:00|7053.5|7050.7|7050.5|7046.7|7053.7|7050.9|7049.7|7046.7|69
1685682000000|2023-06-02 05:00:00|7049.5|7046.9|7050.7|7047.9|7052|7048.9|7048.5|7045.7|89
1685682300000|2023-06-02 05:05:00|7049.7|7046.9|7046.5|7042.7|7049.7|7046.9|7044.7|7041.7|151
1685682600000|2023-06-02 05:10:00|7046.7|7043.9|7049.5|7045.7|7051|7047.9|7045|7041.9|96
1685682900000|2023-06-02 05:15:00|7048.7|7045.9|7047.5|7044.7|7050.7|7047.9|7047.5|7044.7|57
1685683200000|2023-06-02 05:20:00|7046.7|7043.7|7046.7|7043.9|7050.7|7047.7|7045.7|7042.7|115
1685683500000|2023-06-02 05:25:00|7047.7|7044.9|7049.5|7046.7|7051|7047.9|7046.7|7043.7|52
1685683800000|2023-06-02 05:30:00|7049|7046.2|7062.7|7058.9|7062.7|7059.9|7047.7|7044.7|322
1685684100000|2023-06-02 05:35:00|7062.5|7059.7|7075.7|7072.9|7078|7074.9|7059.7|7056.7|621
1685684400000|2023-06-02 05:40:00|7076.5|7072.7|7081.8|7079|7083.7|7080.9|7074.7|7071.7|435
1685684700000|2023-06-02 05:45:00|7081|7078|7065.8|7062|7081.8|7078.2|7063.8|7060.7|451
1685685000000|2023-06-02 05:50:00|7064.8|7061.7|7071.8|7069|7072.8|7070|7061.8|7058.7|228
1685685300000|2023-06-02 05:55:00|7072.5|7068.7|7083.8|7081|7084.8|7082|7070.8|7067.7|411
1685685600000|2023-06-02 06:00:00|7084.5|7080.7|7082.8|7080|7087.8|7085|7075.8|7072.7|363
1685685900000|2023-06-02 06:05:00|7083.5|7079.7|7085.5|7081.7|7088.8|7085.7|7080.8|7077.7|870
1685686200000|2023-06-02 06:10:00|7084.8|7082|7079.8|7077|7086.5|7083|7079.8|7076.7|282
1685686500000|2023-06-02 06:15:00|7080.8|7078|7084.8|7082|7087|7084|7078.8|7076|356
1685686800000|2023-06-02 06:20:00|7084.3|7081.5|7096.8|7093|7096.8|7093.7|7081.8|7079|496
1685687100000|2023-06-02 06:25:00|7096.5|7093.7|7089.8|7087|7099|7096|7087.8|7084.7|621
1685687400000|2023-06-02 06:30:00|7090.8|7088|7090.8|7088|7092|7089|7085|7082|349
1685687700000|2023-06-02 06:35:00|7091.3|7088.5|7092.8|7090|7096|7093|7090.8|7088|285
1685688000000|2023-06-02 06:40:00|7092.3|7089.5|7094.8|7092|7096|7093|7087.8|7084.7|296
1685688300000|2023-06-02 06:45:00|7095|7091.2|7089|7085.2|7096|7093|7087.8|7084.7|324
1685688600000|2023-06-02 06:50:00|7088.8|7086|7089.8|7087|7092.3|7089|7086.8|7083.7|182
1685688900000|2023-06-02 06:55:00|7091|7087.2|7095.5|7091.7|7100|7097|7089.8|7086.2|573
1685689200000|2023-06-02 07:00:00|7094.8|7092|7079.8|7077|7095|7092.2|7075.8|7073|1190
1685689500000|2023-06-02 07:05:00|7080.8|7077.7|7085.8|7083|7100.5|7097.2|7077.8|7074.5|797
1685689800000|2023-06-02 07:10:00|7086.3|7083.5|7076.8|7074|7088|7085|7070.8|7067.7|717
1685690100000|2023-06-02 07:15:00|7077.3|7074.5|7095.8|7092|7099|7096|7076.5|7073|678
1685690400000|2023-06-02 07:20:00|7094.8|7091|7097.8|7095|7105|7102|7092.8|7089.7|617
1685690700000|2023-06-02 07:25:00|7098|7094.2|7088.8|7086|7100.8|7098|7084.8|7081.7|435
1685691000000|2023-06-02 07:30:00|7089.5|7085.7|7080|7077.2|7104.8|7102|7079.3|7076.2|1391
1685691300000|2023-06-02 07:35:00|7080.3|7077.5|7099|7095.2|7100.5|7097|7080.3|7077.5|598
1685691600000|2023-06-02 07:40:00|7098.8|7095|7094.8|7092|7101|7098|7090.8|7088|319
1685691900000|2023-06-02 07:45:00|7094.3|7091.5|7096.8|7094|7101|7098|7093.8|7090.7|223
1685692200000|2023-06-02 07:50:00|7096.5|7093|7082|7078.2|7104.3|7101.5|7079|7076|558
1685692500000|2023-06-02 07:55:00|7081.5|7077.7|7089.8|7087|7093|7090.2|7080.8|7077.2|401
1685692800000|2023-06-02 08:00:00|7090.8|7088|7094.8|7092|7103.3|7100|7083.5|7080|1037
1685693100000|2023-06-02 08:05:00|7093.8|7091|7085.8|7083|7094.8|7091.2|7081.8|7079|628
1685693400000|2023-06-02 08:10:00|7086|7082.2|7093.8|7090|7096|7093|7077.8|7075|895
1685693700000|2023-06-02 08:15:00|7093|7091|7087.8|7084|7095|7092.2|7082.3|7079.2|707
1685694000000|2023-06-02 08:20:00|7087.5|7084.7|7078.8|7076|7092.3|7089|7077.3|7074.5|712
1685694300000|2023-06-02 08:25:00|7079.5|7075.7|7042|7038.2|7086|7083|7038.8|7036|2780
1685694600000|2023-06-02 08:30:00|7041.8|7039|7062.8|7060|7068|7065|7041.8|7039|1662
1685694900000|2023-06-02 08:35:00|7063.8|7061|7079.5|7075.7|7080.5|7077.5|7062.8|7059.7|1582
1685695200000|2023-06-02 08:40:00|7079.3|7076.5|7077|7073.2|7083.5|7080.5|7071.3|7068.2|670
1685695500000|2023-06-02 08:45:00|7077.3|7073.5|7069.3|7066.5|7086.5|7083.5|7067.3|7064.2|865
1685695800000|2023-06-02 08:50:00|7070.3|7066.2|7095|7091.2|7095|7092.2|7068.3|7065.5|860
1685696100000|2023-06-02 08:55:00|7095.5|7092.2|7136.8|7134|7144|7141|7094.3|7091.2|4899
1685696400000|2023-06-02 09:00:00|7137.3|7134.5|7135.8|7132|7139.8|7136.7|7127.8|7125|1647
1685696700000|2023-06-02 09:05:00|7134.8|7133|7134.8|7132|7144.8|7141.5|7126.8|7123.7|1260
1685697000000|2023-06-02 09:10:00|7134.3|7131|7150.8|7148|7151.8|7148.5|7133.8|7130.7|1161
1685697300000|2023-06-02 09:15:00|7151.5|7147.7|7159.8|7156|7160.8|7158|7147.8|7144.7|1816
1685697600000|2023-06-02 09:20:00|7159.5|7155.7|7156.8|7154|7160.5|7157|7152.8|7149.5|1033
1685697900000|2023-06-02 09:25:00|7156.3|7153.5|7147.8|7145|7156.3|7153.5|7138.8|7135.7|930
1685698200000|2023-06-02 09:30:00|7148.5|7145.7|7141.8|7139|7152.5|7149.5|7138|7135|754
1685698500000|2023-06-02 09:35:00|7142|7138.2|7129.8|7127|7146.5|7143|7127.8|7125|776
1685698800000|2023-06-02 09:40:00|7129.3|7126.5|7119.3|7115.5|7129.8|7127|7108.3|7105.2|1516
1685699100000|2023-06-02 09:45:00|7119.5|7115.7|7100.6|7096.8|7119.5|7116.5|7099.5|7096.5|723
1685699400000|2023-06-02 09:50:00|7099.6|7095.8|7109.3|7106.5|7112.8|7110|7096.6|7093.8|699
1685699700000|2023-06-02 09:55:00|7110|7107.2|7109.3|7106.5|7111|7108.2|7105.6|7102.5|382
1685700000000|2023-06-02 10:00:00|7110|7106.2|7110.3|7107.5|7119.3|7116.5|7107.3|7104.2|602
1685700300000|2023-06-02 10:05:00|7110.8|7108|7120.8|7118|7123|7120|7110.8|7108|1158
1685700600000|2023-06-02 10:10:00|7119.8|7117|7121.8|7119|7124|7121|7112.8|7109.7|446
1685700900000|2023-06-02 10:15:00|7122|7118.2|7117.8|7115|7122|7119|7113.5|7110|276
1685701200000|2023-06-02 10:20:00|7118.5|7114.7|7117|7113.2|7122|7119|7115.8|7112.7|323
1685701500000|2023-06-02 10:25:00|7116.3|7113.5|7120.5|7117.7|7125.8|7123|7114.3|7111.5|387
1685701800000|2023-06-02 10:30:00|7120|7117.2|7131.5|7127.7|7132.8|7129.7|7119.5|7115.7|567
1685702100000|2023-06-02 10:35:00|7131.3|7128.5|7127.8|7125|7132.5|7129|7124.8|7121.7|227
1685702400000|2023-06-02 10:40:00|7128.5|7124.7|7127.8|7125|7131.8|7129|7125.8|7122.7|499
1685702700000|2023-06-02 10:45:00|7127.5|7124.7|7109.8|7107|7127.8|7125|7108.5|7105.2|948
1685703000000|2023-06-02 10:50:00|7108.8|7106|7119.8|7116|7120|7117|7108.8|7105.7|356
1685703300000|2023-06-02 10:55:00|7119.5|7115.7|7123.8|7121|7127|7124|7118.8|7115.7|333
1685703600000|2023-06-02 11:00:00|7124.5|7120.7|7120.8|7117|7129|7126|7117.5|7114.7|437
1685703900000|2023-06-02 11:05:00|7119.8|7116.2|7127.8|7125|7134|7130.7|7119.8|7116|387
1685704200000|2023-06-02 11:10:00|7127|7124.2|7130.8|7128|7133.1|7129.7|7124.3|7120.7|240
1685704500000|2023-06-02 11:15:00|7130.5|7127|7140.8|7138|7144.5|7141|7129.8|7126.7|721
1685704800000|2023-06-02 11:20:00|7140.3|7137.5|7140.8|7137|7143.3|7140|7135.8|7132.7|408
1685705100000|2023-06-02 11:25:00|7140.1|7137.3|7123.8|7121|7140.1|7137.3|7113.1|7110.3|1174
1685705400000|2023-06-02 11:30:00|7124.3|7121.5|7134.8|7131|7136.5|7133.7|7123.3|7119.7|497
1685705700000|2023-06-02 11:35:00|7134.5|7131.7|7125.8|7123|7134.8|7132|7124.8|7121.7|283
1685706000000|2023-06-02 11:40:00|7126.1|7122.3|7111.8|7109|7131.1|7128|7111.6|7108.3|801
1685706300000|2023-06-02 11:45:00|7112.1|7108.3|7131.5|7127.7|7133.1|7130|7109.8|7106.7|604
1685706600000|2023-06-02 11:50:00|7130.8|7128|7134.8|7132|7141.8|7138.7|7129.5|7125.7|567
1685706900000|2023-06-02 11:55:00|7134.3|7131.5|7127.8|7125|7136.1|7133|7126.5|7123.7|379
1685707200000|2023-06-02 12:00:00|7127.3|7124.5|7143.5|7140.7|7143.8|7141|7125.8|7122.7|699
1685707500000|2023-06-02 12:05:00|7144.3|7140.5|7161.8|7159|7163.5|7160.7|7140.8|7138|1311
1685707800000|2023-06-02 12:10:00|7159.8|7157|7150.8|7148|7162.8|7159.7|7145.8|7142.7|1215
1685708100000|2023-06-02 12:15:00|7150.3|7147.5|7152.8|7150|7157.5|7154.7|7142.8|7139.5|767
1685708400000|2023-06-02 12:20:00|7153.1|7149.3|7149.8|7146|7153.8|7150.7|7138.8|7135.7|722
1685708700000|2023-06-02 12:25:00|7149.5|7145.7|7155.8|7152|7160.5|7157|7148.6|7145.3|1182
1685709000000|2023-06-02 12:30:00|7155.5|7151.7|7165.8|7163|7168.1|7165.2|7144.8|7139.7|2598
1685709300000|2023-06-02 12:35:00|7166.5|7162.7|7186.8|7184|7198.3|7195.2|7163.8|7160.7|4229
1685709600000|2023-06-02 12:40:00|7187.3|7184.5|7193.8|7191|7195.5|7192.7|7178.8|7176|2216
1685709900000|2023-06-02 12:45:00|7192.8|7190|7186.8|7184|7195|7191.7|7183.8|7180.7|2146
1685710200000|2023-06-02 12:50:00|7187.5|7184.7|7172.8|7170|7191.1|7188|7164.8|7161.7|2160
1685710500000|2023-06-02 12:55:00|7172.5|7169|7171.6|7167.8|7180.1|7177|7169.8|7167|1130
1685710800000|2023-06-02 13:00:00|7171.8|7168|7173.8|7171|7196.8|7193.8|7150.3|7147.3|5032
1685711100000|2023-06-02 13:05:00|7172.8|7170|7173.8|7170|7185.1|7181.8|7162.8|7159.5|2008
1685711400000|2023-06-02 13:10:00|7173.6|7170.8|7169.8|7167|7178.8|7176|7162.6|7159.3|1406
1685711700000|2023-06-02 13:15:00|7169.1|7166.3|7193.6|7190.8|7194.1|7191.3|7169.1|7166.3|3101
1685712000000|2023-06-02 13:20:00|7193.8|7190|7212|7208.2|7219.6|7216.8|7190.6|7187.8|3629
1685712300000|2023-06-02 13:25:00|7211.3|7208.5|7192.3|7189.5|7214.6|7211.5|7191.3|7187.5|2111
1685712600000|2023-06-02 13:30:00|7192.6|7189.8|7193.8|7191|7201.1|7198|7186.8|7184|2392
1685712900000|2023-06-02 13:35:00|7194.3|7191.5|7187.1|7183.3|7200.1|7197|7183.8|7180.8|2517
1685713200000|2023-06-02 13:40:00|7186.3|7183.5|7197.8|7195|7205.1|7202|7177.8|7175|2585
1685713500000|2023-06-02 13:45:00|7197.3|7194.5|7189.1|7185.3|7207.1|7204|7184.1|7181.3|2437
1685713800000|2023-06-02 13:50:00|7188.3|7185.5|7196.8|7194|7201.3|7198.5|7181.3|7178|1908
1685714100000|2023-06-02 13:55:00|7197.6|7193.8|7197.8|7194|7203.8|7201|7191.8|7188.8|1622
1685714400000|2023-06-02 14:00:00|7197.6|7195|7212.8|7210|7213.8|7211|7194.8|7191.8|2187
1685714700000|2023-06-02 14:05:00|7213.6|7210.8|7215.8|7213|7221.6|7218.8|7205.8|7202.8|3405
1685715000000|2023-06-02 14:10:00|7215.3|7212.5|7218.6|7215.8|7222.8|7219.5|7207.8|7205|1838
1685715300000|2023-06-02 14:15:00|7218.8|7216|7201.8|7199|7219.3|7216|7192.8|7189.8|2785
1685715600000|2023-06-02 14:20:00|7202.6|7198.8|7191.1|7188.3|7210.8|7207.8|7185.6|7181.8|2225
1685715900000|2023-06-02 14:25:00|7190.8|7188|7178.4|7175.6|7191.8|7189|7173.1|7169.6|4251
1685716200000|2023-06-02 14:30:00|7177.9|7175.1|7148.9|7146.1|7180.4|7177.3|7143.9|7141.1|4822
1685716500000|2023-06-02 14:35:00|7149.6|7145.8|7159.6|7155.8|7165.4|7162.6|7145.9|7142.8|2695
1685716800000|2023-06-02 14:40:00|7159.9|7156.1|7164.4|7161.6|7170.4|7167.6|7149.4|7146.6|2623
1685717100000|2023-06-02 14:45:00|7165.1|7161.3|7159.4|7156.6|7166.9|7163.6|7155.8|7153|1666
1685717400000|2023-06-02 14:50:00|7159.6|7155.8|7160.4|7157.6|7165.6|7162.6|7154.6|7151.6|1571
1685717700000|2023-06-02 14:55:00|7160.6|7157.8|7148.4|7144.6|7160.6|7157.8|7136.9|7133.6|2876
1685718000000|2023-06-02 15:00:00|7149.3|7145.5|7136.4|7133.6|7156.4|7153.6|7131.4|7128.3|2087
1685718300000|2023-06-02 15:05:00|7136.6|7132.8|7150.4|7147.6|7154.1|7150.6|7135.4|7132.3|2693
1685718600000|2023-06-02 15:10:00|7150.6|7146.8|7173.8|7171|7178.1|7175|7149.4|7146.1|2943
1685718900000|2023-06-02 15:15:00|7174.3|7171.5|7174.8|7172|7180.8|7177.8|7168.8|7166|1118
1685719200000|2023-06-02 15:20:00|7175.8|7173|7163.8|7161|7179.1|7176|7163.8|7160.8|1355
1685719500000|2023-06-02 15:25:00|7164.1|7160.3|7160.4|7157.6|7171.4|7168.6|7154.1|7150.6|4970
1685719800000|2023-06-02 15:30:00|7159.6|7156.8|7135.4|7132.6|7162.4|7159.6|7129.4|7126.1|2154
1685720100000|2023-06-02 15:35:00|7135.6|7131.8|7124.6|7121.8|7135.6|7131.8|7117.4|7114.6|4534
1685720400000|2023-06-02 15:40:00|7123.9|7120.8|7140.4|7137.6|7149.4|7145.8|7121.9|7118.6|2007
1685720700000|2023-06-02 15:45:00|7141.1|7137.3|7142.4|7139.6|7147.4|7144.6|7138.4|7135.3|832
1685721000000|2023-06-02 15:50:00|7143.4|7140.6|7145.6|7142.8|7146.6|7143.6|7137.6|7134.3|885
1685721300000|2023-06-02 15:55:00|7146.4|7142.6|7173.1|7169.3|7174.6|7171.6|7145.4|7141.6|2244
1685721600000|2023-06-02 16:00:00|7172.8|7170|7173.4|7170.6|7174.6|7171.6|7160.1|7157.3|1257
1685721900000|2023-06-02 16:05:00|7174.1|7171.3|7180.4|7177.6|7185.4|7182.6|7167.4|7164.3|1728
1685722200000|2023-06-02 16:10:00|7181.1|7177.3|7187.4|7184.6|7188.6|7185.8|7176.4|7173.3|1385
1685722500000|2023-06-02 16:15:00|7188.8|7185|7170.6|7167.8|7190.4|7187.6|7170.4|7166.8|2046
1685722800000|2023-06-02 16:20:00|7171.6|7168.8|7173.1|7169.3|7175.6|7172.6|7165.6|7162.3|873
1685723100000|2023-06-02 16:25:00|7172.8|7170|7176.6|7172.8|7183.6|7180.3|7172.4|7169.3|1718
1685723400000|2023-06-02 16:30:00|7175.9|7173.1|7152.6|7149.8|7179.6|7176.1|7150.9|7148.1|1154
1685723700000|2023-06-02 16:35:00|7152.9|7150.1|7153.2|7150.4|7158.2|7155.4|7144.9|7141.8|1652
1685724000000|2023-06-02 16:40:00|7152.9|7150.1|7152.7|7148.9|7156.2|7152.6|7138|7134.9|1531
1685724300000|2023-06-02 16:45:00|7152.4|7149.6|7159.4|7156.6|7165.4|7161.9|7148.2|7145.4|1425
1685724600000|2023-06-02 16:50:00|7158.4|7155.6|7173.9|7171.1|7174.2|7171.1|7156.7|7153.9|2595
1685724900000|2023-06-02 16:55:00|7174.9|7171.6|7162.9|7160.1|7178.9|7175.8|7160.6|7157.4|1637
1685725200000|2023-06-02 17:00:00|7161.9|7159.1|7154.4|7151.6|7163.2|7159.6|7152.2|7149.4|1332
1685725500000|2023-06-02 17:05:00|7153.4|7150.6|7161.9|7159.1|7167.2|7164.1|7152.9|7149.4|1051
1685725800000|2023-06-02 17:10:00|7162.6|7158.8|7159.4|7156.6|7167.9|7165.1|7148.7|7145.6|2916
1685726100000|2023-06-02 17:15:00|7160.2|7156.4|7165.9|7162.1|7170.9|7168.1|7159.4|7156.4|1170
1685726400000|2023-06-02 17:20:00|7165.2|7162.4|7163.2|7160.4|7178.2|7175.1|7161.4|7158.4|2290
1685726700000|2023-06-02 17:25:00|7163.4|7160.6|7162.2|7158.4|7166.9|7163.9|7157.4|7154.6|1619
1685727000000|2023-06-02 17:30:00|7161.4|7158.6|7171.9|7169.1|7179.2|7175.9|7161.4|7158.4|1675
1685727300000|2023-06-02 17:35:00|7172.2|7168.4|7175.2|7172.4|7176.4|7173.4|7167.9|7165.1|560
1685727600000|2023-06-02 17:40:00|7175.9|7172.1|7173.2|7169.4|7176.2|7173.4|7167.4|7164.4|1320
1685727900000|2023-06-02 17:45:00|7172.9|7170.1|7171.9|7169.1|7177.4|7174.4|7170.4|7167.4|806
1685728200000|2023-06-02 17:50:00|7172.2|7168.4|7180.7|7177.9|7180.9|7178.1|7167.9|7165.1|812
1685728500000|2023-06-02 17:55:00|7180.9|7178.1|7182.9|7180.1|7183.9|7180.9|7175.9|7173.1|985
1685728800000|2023-06-02 18:00:00|7182.7|7179.9|7179.9|7177.1|7183.9|7180.9|7174.9|7171.9|1153
1685729100000|2023-06-02 18:05:00|7180.7|7176.9|7181.9|7179.1|7184.2|7180.9|7174.9|7171.9|1796
1685729400000|2023-06-02 18:10:00|7181.5|7178.7|7181.7|7178.9|7184.2|7181.1|7176.2|7172.9|2062
1685729700000|2023-06-02 18:15:00|7181.9|7179.1|7177.2|7174.4|7185.9|7182.9|7175.2|7172.4|2198
1685730000000|2023-06-02 18:20:00|7176.9|7174.1|7182.9|7180.1|7185.4|7182.1|7175.2|7172.1|2439
1685730300000|2023-06-02 18:25:00|7183.7|7179.9|7175.5|7172.7|7199.7|7196.9|7167.2|7164.1|16441
1685730600000|2023-06-02 18:30:00|7176.2|7173.4|7167.5|7164.7|7183.2|7180.4|7166.5|7163.2|3230
1685730900000|2023-06-02 18:35:00|7168.2|7164.4|7171.5|7168.7|7172.7|7169.7|7159.5|7156.7|1196
1685731200000|2023-06-02 18:40:00|7171.7|7167.9|7178.5|7175.7|7179.5|7175.9|7170.5|7167.4|958
1685731500000|2023-06-02 18:45:00|7177.5|7174.7|7180.2|7177.4|7183.9|7180.7|7176.5|7173.4|440
1685731800000|2023-06-02 18:50:00|7180.5|7177.7|7177.2|7174.4|7180.5|7177.7|7174.2|7171.2|357
1685732100000|2023-06-02 18:55:00|7178.4|7174.6|7173.5|7170.7|7179.2|7176.4|7171.5|7168.2|1262
1685732400000|2023-06-02 19:00:00|7174.5|7170.9|7180.5|7176.7|7180.5|7177.4|7172.2|7169.4|382
1685732700000|2023-06-02 19:05:00|7180.2|7177.4|7192.5|7189.7|7199.2|7195.4|7179.2|7175.4|4792
1685733000000|2023-06-02 19:10:00|7192.7|7188.9|7204.7|7201.9|7207.7|7204.9|7190.5|7187.7|1453
1685733300000|2023-06-02 19:15:00|7204.5|7201.7|7210.2|7207.4|7210.2|7207.4|7202.5|7199.7|736
1685733600000|2023-06-02 19:20:00|7211.2|7208.4|7217.7|7213.9|7217.7|7214.6|7208.9|7205.9|2493
1685733900000|2023-06-02 19:25:00|7217.1|7213.3|7212.5|7209.7|7218.7|7215.9|7209.9|7206.9|1351
1685734200000|2023-06-02 19:30:00|7212.2|7209.4|7203.5|7199.7|7213.2|7210.1|7202.2|7199.1|1298
1685734500000|2023-06-02 19:35:00|7202.7|7199.9|7202.5|7199.7|7204.7|7201.7|7200|7197.2|316
1685734800000|2023-06-02 19:40:00|7202.2|7199.4|7201.5|7197.7|7205.7|7202.7|7200|7196.7|463
1685735100000|2023-06-02 19:45:00|7200.7|7197.9|7195.2|7191.4|7202.2|7199.4|7193.5|7190.4|1422
1685735400000|2023-06-02 19:50:00|7194.5|7191.7|7201.4|7198.6|7201.7|7198.9|7191.2|7188.1|1629
1685735700000|2023-06-02 19:55:00|7201.7|7197.9|7202.4|7199.6|7209.7|7206.9|7201.4|7197.9|587
1685736000000|2023-06-02 20:00:00|7202.9|7200.1|7205.4|7202.6|7210.2|7206.6|7202.4|7199.4|396
1685736300000|2023-06-02 20:05:00|7206.2|7202.4|7206.7|7202.9|7206.7|7203.6|7203.4|7199.9|184
1685736600000|2023-06-02 20:10:00|7205.7|7202.6|7202.7|7199.9|7208.7|7205.6|7202.4|7199.6|165
1685736900000|2023-06-02 20:15:00|7203.7|7200.9|7198.4|7194.6|7203.7|7200.9|7196.7|7193.6|267
1685737200000|2023-06-02 20:20:00|7197.7|7194.9|7199.7|7196.9|7200.7|7197.4|7197.4|7194.4|171
1685737500000|2023-06-02 20:25:00|7200.7|7197.2|7197.4|7194.6|7200.7|7197.6|7196.4|7193.6|122
1685737800000|2023-06-02 20:30:00|7198.2|7194.4|7200.4|7197.6|7202.7|7199.2|7197.7|7194.4|171
1685738100000|2023-06-02 20:35:00|7200.7|7196.9|7199.7|7196.9|7202.7|7199.6|7199.7|7196.6|84
1685738400000|2023-06-02 20:40:00|7200.2|7197.4|7206.4|7203.6|7206.7|7203.6|7200.2|7197.4|301
1685738700000|2023-06-02 20:45:00|7207.4|7204.6|7197.4|7193.6|7209.4|7206.6|7193.2|7190.4|510
1685739000000|2023-06-02 20:50:00|7197.2|7194.4|7200.2|7196.4|7203.7|7200.6|7194.4|7191.1|353
1685739300000|2023-06-02 20:55:00|7200.4|7196.6|7193.7|7190.9|7200.4|7196.6|7193.4|7189.4|254
1685916000000|2023-06-04 22:00:00|7399.8|7392|7401.8|7398|7439.9|7436.1|7336.2|7331.7|11693
1685916300000|2023-06-04 22:05:00|7402.8|7395|7421.5|7417.7|7438.9|7434.1|7393.3|7389.2|2527
1685916600000|2023-06-04 22:10:00|7421.8|7418|7427.3|7423.5|7435.5|7430.7|7414.8|7411.7|1430
1685916900000|2023-06-04 22:15:00|7427.1|7423.3|7405.8|7402|7429.8|7426.3|7400.6|7396.8|1631
1685917200000|2023-06-04 22:20:00|7404.8|7401.5|7408.8|7405|7417.8|7414|7402.1|7399.3|863
1685917500000|2023-06-04 22:25:00|7408.5|7404.7|7403.1|7399.3|7410.5|7407|7400.1|7397|1494
1685917800000|2023-06-04 22:30:00|7402.8|7399|7404.5|7400.7|7406.2|7402.7|7398.8|7395.4|1353
1685918100000|2023-06-04 22:35:00|7404.2|7400.4|7373.5|7369.7|7405.8|7402|7370.5|7366.7|1110
1685918400000|2023-06-04 22:40:00|7373.8|7370|7376.8|7374|7380|7376.7|7360.1|7354.6|921
1685918700000|2023-06-04 22:45:00|7377.1|7373.3|7369.5|7365.7|7380.1|7376.6|7363.4|7360.1|681
1685919000000|2023-06-04 22:50:00|7369.2|7366.4|7363.5|7359.7|7370.5|7367|7362.8|7359.7|356
1685919300000|2023-06-04 22:55:00|7362.8|7360|7368.8|7365|7370|7366.7|7361.8|7358.7|389
1685919600000|2023-06-04 23:00:00|7369.2|7365.4|7368.5|7364.7|7373.8|7370.4|7367.2|7364.4|376
1685919900000|2023-06-04 23:05:00|7368.9|7365.1|7349.1|7345.3|7373.2|7370.4|7346.8|7343|605
1685920200000|2023-06-04 23:10:00|7349.5|7345.7|7353.8|7351|7355.4|7352.3|7340.8|7337.3|640
1685920500000|2023-06-04 23:15:00|7354.1|7351.3|7356.1|7353.3|7364.4|7361.3|7352.4|7349.3|341
1685920800000|2023-06-04 23:20:00|7356.4|7352.6|7354.8|7351|7357.4|7354.3|7349.8|7346.7|156
1685921100000|2023-06-04 23:25:00|7354.1|7351.3|7358.1|7355.3|7360.1|7356.3|7353.4|7350|171
1685921400000|2023-06-04 23:30:00|7358.4|7355.6|7362.1|7358.3|7370.8|7367|7357.4|7354.3|384
1685921700000|2023-06-04 23:35:00|7361.1|7357.3|7345.1|7341.3|7361.4|7358.3|7345.1|7341.3|232
1685922000000|2023-06-04 23:40:00|7345.6|7342.3|7339.4|7335.6|7347.4|7344.3|7338.8|7335.6|672
1685922300000|2023-06-04 23:45:00|7339.1|7336.3|7340.7|7336.9|7341.8|7338.3|7334.1|7331|767
1685922600000|2023-06-04 23:50:00|7341|7337.2|7352.7|7349.9|7352.9|7349.9|7341|7337.2|389
1685922900000|2023-06-04 23:55:00|7353|7349.2|7344.4|7341.6|7353.7|7349.9|7343.7|7340.6|342
1685923200000|2023-06-05 00:00:00|7344.1|7341.3|7325.7|7322.9|7344.4|7341.3|7325.7|7322.9|1091
1685923500000|2023-06-05 00:05:00|7326|7323.2|7322.7|7319.9|7331.7|7328.9|7322.7|7319.6|793
1685923800000|2023-06-05 00:10:00|7323|7319.2|7320.7|7317.9|7327|7323.9|7320.7|7317.6|452
1685924100000|2023-06-05 00:15:00|7321.4|7317.6|7331.7|7327.9|7333.1|7330.3|7320.7|7317.6|725
1685924400000|2023-06-05 00:20:00|7331.4|7328.6|7331.7|7327.9|7336|7332.9|7328.3|7325.2|609
1685924700000|2023-06-05 00:25:00|7331|7328.2|7331.4|7328.6|7334.8|7332|7330.1|7326.6|349
1685925000000|2023-06-05 00:30:00|7332.1|7329.3|7323.1|7320.3|7332.4|7329.3|7321.7|7318.6|334
1685925300000|2023-06-05 00:35:00|7323.4|7319.6|7317.1|7314.3|7323.4|7320.3|7314.1|7310.6|426
1685925600000|2023-06-05 00:40:00|7316.8|7314|7311.1|7307.3|7320.4|7317.3|7310.1|7307|325
1685925900000|2023-06-05 00:45:00|7310.4|7307.6|7280.7|7277.9|7310.4|7307.6|7279.7|7276.6|1503
1685926200000|2023-06-05 00:50:00|7281.1|7278.3|7283.7|7280.9|7294|7290.9|7280.7|7277.6|395
1685926500000|2023-06-05 00:55:00|7284.3|7281.5|7274.7|7271.9|7288|7284.9|7274.7|7271.2|513
1685926800000|2023-06-05 01:00:00|7275.4|7271.6|7236.4|7232.6|7276|7272.9|7233.3|7229.9|2992
1685927100000|2023-06-05 01:05:00|7235.7|7232.9|7252.1|7248.3|7258.4|7255.3|7235|7231.9|1473
1685927400000|2023-06-05 01:10:00|7251.8|7249|7243.4|7239.6|7259.1|7256.3|7240.1|7236.9|620
1685927700000|2023-06-05 01:15:00|7243.1|7239.3|7245.1|7241.3|7246.4|7243.3|7234.1|7230.9|770
1685928000000|2023-06-05 01:20:00|7245.8|7242.3|7267.1|7264.3|7267.1|7264.3|7245.1|7242|768
1685928300000|2023-06-05 01:25:00|7267.8|7264|7280.5|7277.7|7281.5|7278.7|7262.5|7259|1095
1685928600000|2023-06-05 01:30:00|7280.8|7278|7261.1|7258.3|7281.5|7278|7258.8|7255.3|656
1685928900000|2023-06-05 01:35:00|7260.7|7257.9|7274.2|7270.4|7276.5|7273.7|7254.1|7251.3|818
1685929200000|2023-06-05 01:40:00|7274.5|7270.7|7275.5|7271.7|7278.5|7275.1|7268.1|7265|386
1685929500000|2023-06-05 01:45:00|7274.8|7272|7278.1|7275.3|7281.5|7278|7274.8|7271.7|484
1685929800000|2023-06-05 01:50:00|7278.8|7275|7264.1|7261.3|7283.5|7280|7262.4|7259.3|550
1685930100000|2023-06-05 01:55:00|7264.4|7260.6|7271.4|7267.6|7274.4|7271.3|7260.4|7257.3|475
1685930400000|2023-06-05 02:00:00|7271.1|7267.3|7255.1|7251.3|7271.4|7268.3|7246.8|7243.3|908
1685930700000|2023-06-05 02:05:00|7254.8|7252|7253.4|7249.6|7261.4|7258.3|7250.1|7247|392
1685931000000|2023-06-05 02:10:00|7253.1|7250.3|7256.4|7252.6|7261|7258|7251.4|7248.6|271
1685931300000|2023-06-05 02:15:00|7256.1|7253.3|7259.1|7256.3|7260.1|7257.3|7252.1|7249.3|191
1685931600000|2023-06-05 02:20:00|7259.8|7256|7252.4|7249.6|7262.1|7258.6|7251.4|7248.6|232
1685931900000|2023-06-05 02:25:00|7253.1|7249.3|7262.1|7259.3|7264.1|7261.3|7249.7|7246.6|241
1685932200000|2023-06-05 02:30:00|7261.7|7258.9|7262.1|7259.3|7265.1|7261.6|7253.8|7250.3|259
1685932500000|2023-06-05 02:35:00|7263.1|7260.3|7266.1|7263.3|7268.1|7265.3|7262.5|7259.3|210
1685932800000|2023-06-05 02:40:00|7266.8|7263|7256.1|7252.3|7267.4|7264.3|7254.1|7251|229
1685933100000|2023-06-05 02:45:00|7255.4|7252.6|7253.1|7250.3|7261.4|7258.1|7253.1|7249.9|445
1685933400000|2023-06-05 02:50:00|7253.4|7249.6|7256.1|7253.3|7258.1|7254.6|7250.1|7247|218
1685933700000|2023-06-05 02:55:00|7256.4|7253.6|7251.8|7248|7258.1|7254.3|7251.1|7248|110
1685934000000|2023-06-05 03:00:00|7252.1|7248.3|7260.1|7256.3|7262.5|7259.7|7251.1|7248.3|382
1685934300000|2023-06-05 03:05:00|7259.7|7257.3|7262.1|7258.3|7266.4|7263.3|7259.1|7256|146
1685934600000|2023-06-05 03:10:00|7261.4|7258.6|7264.1|7260.3|7268.4|7265.3|7261.1|7258.3|147
1685934900000|2023-06-05 03:15:00|7263.4|7260.6|7266.4|7262.6|7266.4|7263.3|7262.1|7259|113
1685935200000|2023-06-05 03:20:00|7266.1|7262.3|7263.1|7260.3|7271.1|7268.3|7257.1|7254|428
1685935500000|2023-06-05 03:25:00|7263.4|7259.3|7258.1|7255.3|7267.1|7263.6|7256.8|7254|168
1685935800000|2023-06-05 03:30:00|7259.1|7256.3|7260.1|7257.3|7266.1|7262.6|7259.1|7256|88
1685936100000|2023-06-05 03:35:00|7260.4|7256.6|7277.4|7273.6|7279.4|7276.3|7258.8|7255.3|440
1685936400000|2023-06-05 03:40:00|7277.1|7274.6|7281.1|7278.3|7284.4|7281.3|7276.1|7273.3|407
1685936700000|2023-06-05 03:45:00|7281.8|7278|7279.8|7277|7284.4|7281.3|7279.8|7277|179
1685937000000|2023-06-05 03:50:00|7280.1|7277.3|7274.1|7271.3|7282.4|7279.3|7273.8|7270.6|156
1685937300000|2023-06-05 03:55:00|7274.8|7271|7274.1|7271.3|7277.4|7274.3|7273.1|7270.3|89
1685937600000|2023-06-05 04:00:00|7275.4|7271.6|7272.1|7269.3|7277.4|7274.3|7272.1|7269|144
1685937900000|2023-06-05 04:05:00|7272.4|7268.6|7263.9|7260.1|7272.4|7268.9|7263.4|7260.1|184
1685938200000|2023-06-05 04:10:00|7264.1|7260.3|7261.1|7258.3|7265.1|7262|7258.7|7255.6|200
1685938500000|2023-06-05 04:15:00|7261.8|7258|7270.1|7266.3|7271.1|7267.5|7261.3|7258|169
1685938800000|2023-06-05 04:20:00|7269.8|7267.3|7272.1|7269.3|7275.1|7272.3|7269.1|7266|186
1685939100000|2023-06-05 04:25:00|7272.4|7268.6|7275.1|7272.3|7278.4|7275|7271.1|7268|124
1685939400000|2023-06-05 04:30:00|7275.4|7271.6|7278.1|7274.3|7278.1|7275|7263.4|7260.6|386
1685939700000|2023-06-05 04:35:00|7278.5|7274.7|7277.4|7273.6|7279.4|7275.6|7275.4|7272.6|136
1685940000000|2023-06-05 04:40:00|7277.1|7274.3|7274.1|7271.3|7282.4|7279.3|7272.4|7269.6|242
1685940300000|2023-06-05 04:45:00|7274.4|7270.6|7282.1|7279.3|7284.4|7280.6|7273.1|7270|174
1685940600000|2023-06-05 04:50:00|7282.5|7279.7|7276.1|7273.3|7283.4|7280.3|7275.4|7272.3|165
1685940900000|2023-06-05 04:55:00|7276.4|7272.6|7283.4|7279.6|7283.4|7280.3|7275.1|7272|239
1685941200000|2023-06-05 05:00:00|7282.4|7279.3|7277.1|7274.3|7282.4|7279.3|7276.1|7273|304
1685941500000|2023-06-05 05:05:00|7277.5|7274.7|7292.5|7288.7|7296.5|7293.3|7277.5|7274.7|539
1685941800000|2023-06-05 05:10:00|7291.8|7289|7289.1|7285.3|7298.1|7295.3|7289.1|7285.3|449
1685942100000|2023-06-05 05:15:00|7288.1|7285|7281.1|7278.3|7290.5|7287|7281.1|7278|317
1685942400000|2023-06-05 05:20:00|7281.5|7278.7|7273.1|7270.3|7282.5|7279.3|7272.1|7269|262
1685942700000|2023-06-05 05:25:00|7273.5|7270.7|7270.1|7267.3|7275.5|7272.3|7267.5|7264.3|350
1685943000000|2023-06-05 05:30:00|7269.8|7267|7269.8|7267|7272.5|7269.3|7261|7257.7|484
1685943300000|2023-06-05 05:35:00|7270.1|7267.3|7273.2|7270.4|7276.1|7272.3|7267.1|7264.3|183
1685943600000|2023-06-05 05:40:00|7273.5|7269.7|7276.2|7273.4|7278.5|7275.4|7269.2|7266.4|228
1685943900000|2023-06-05 05:45:00|7275.8|7273|7280.5|7276.7|7282.5|7279.4|7272.2|7269|212
1685944200000|2023-06-05 05:50:00|7279.5|7276.4|7268.2|7264.4|7279.5|7276.4|7265.8|7262.4|154
1685944500000|2023-06-05 05:55:00|7267.8|7265|7263.5|7259.7|7270.2|7266.7|7257.8|7254.7|271
1685944800000|2023-06-05 06:00:00|7263.8|7260.7|7269.5|7266.7|7270.2|7266.7|7263.2|7259.7|376
1685945100000|2023-06-05 06:05:00|7269.2|7266.4|7273.2|7270.4|7281.2|7278.4|7267.5|7264.4|507
1685945400000|2023-06-05 06:10:00|7274.2|7270.7|7272.8|7270|7275.7|7272.4|7268.2|7265.4|320
1685945700000|2023-06-05 06:15:00|7272.5|7269.7|7287.5|7284.7|7287.8|7285|7272.5|7269.4|561
1685946000000|2023-06-05 06:20:00|7288.2|7284.4|7294.2|7291.4|7296.2|7292.4|7284.5|7281.7|544
1685946300000|2023-06-05 06:25:00|7295.2|7291.7|7290.2|7287.4|7298.2|7295.4|7287.5|7284.7|513
1685946600000|2023-06-05 06:30:00|7290.5|7287.7|7287.2|7283.4|7297.5|7294.4|7286.2|7283.1|490
1685946900000|2023-06-05 06:35:00|7286.5|7283.7|7301.2|7297.4|7301.2|7298.4|7285.8|7282.4|417
1685947200000|2023-06-05 06:40:00|7300.2|7296.7|7285.2|7282.4|7300.5|7297.4|7279.7|7276.5|517
1685947500000|2023-06-05 06:45:00|7285.5|7281.7|7281.2|7278.4|7285.5|7281.7|7279.2|7275.4|198
1685947800000|2023-06-05 06:50:00|7281.9|7278.1|7291.2|7288.4|7298.5|7295.4|7281.9|7278.1|379
1685948100000|2023-06-05 06:55:00|7291.5|7288.7|7283.8|7281|7293.5|7290.7|7278.8|7275.7|359
1685948400000|2023-06-05 07:00:00|7284.5|7280.7|7292.8|7290|7300.8|7297.5|7284.5|7280.7|823
1685948700000|2023-06-05 07:05:00|7293.2|7290.4|7336.2|7333.4|7336.2|7333.4|7292.8|7289|1899
1685949000000|2023-06-05 07:10:00|7336.9|7333.1|7335.2|7332.4|7340.5|7337.7|7319.2|7316.4|1383
1685949300000|2023-06-05 07:15:00|7334.8|7332|7324.5|7321.7|7336.2|7333.4|7319.2|7316.4|1251
1685949600000|2023-06-05 07:20:00|7324.8|7322|7304.8|7302|7326|7322.7|7297.8|7295|1087
1685949900000|2023-06-05 07:25:00|7303.8|7301|7299.8|7297|7315.1|7312|7299.8|7296.8|600
1685950200000|2023-06-05 07:30:00|7300.1|7296.3|7305.8|7302|7315.6|7312.3|7297.8|7294.7|695
1685950500000|2023-06-05 07:35:00|7305.1|7302.3|7309.8|7307|7312.5|7309|7301.4|7298|262
1685950800000|2023-06-05 07:40:00|7310.2|7307.4|7319.8|7317|7320.5|7317.7|7309.8|7306.7|707
1685951100000|2023-06-05 07:45:00|7319.5|7316.7|7319.5|7315.7|7325.1|7322|7317.5|7314|620
1685951400000|2023-06-05 07:50:00|7318.8|7316|7331.2|7328.4|7332.9|7329.4|7316.8|7313.5|829
1685951700000|2023-06-05 07:55:00|7331.9|7328.1|7325.2|7322.4|7335.6|7332.3|7322.2|7318.7|1148
1685952000000|2023-06-05 08:00:00|7326.5|7323.7|7346.2|7342.4|7350.9|7348.1|7322|7318.7|1575
1685952300000|2023-06-05 08:05:00|7345.2|7343.4|7357.9|7354.1|7359.6|7356.1|7344.2|7341.1|1442
1685952600000|2023-06-05 08:10:00|7357.6|7353.8|7356.6|7353.8|7363.9|7360.8|7350.6|7347.5|1317
1685952900000|2023-06-05 08:15:00|7355.6|7352.8|7369.9|7367.1|7373.3|7370.1|7355.6|7352.5|3115
1685953200000|2023-06-05 08:20:00|7369.6|7366.8|7366.6|7363.8|7369.9|7366.8|7360.3|7357.5|1545
1685953500000|2023-06-05 08:25:00|7367.3|7363.5|7340.6|7337.8|7367.3|7363.8|7330.3|7327.1|2397
1685953800000|2023-06-05 08:30:00|7340.9|7338.1|7372.6|7369.8|7375.9|7372.8|7338.6|7335.8|2439
1685954100000|2023-06-05 08:35:00|7372.2|7368.8|7378.6|7375.8|7387.6|7384.5|7368.9|7365.8|1707
1685954400000|2023-06-05 08:40:00|7379.3|7375.5|7367.6|7363.8|7379.6|7376.8|7362.9|7360.1|921
1685954700000|2023-06-05 08:45:00|7366.6|7363.5|7355.6|7352.8|7369.6|7366.8|7350.9|7347.5|1150
1685955000000|2023-06-05 08:50:00|7356.3|7352.5|7349.3|7345.5|7361.6|7358.8|7346.2|7343.4|1532
1685955300000|2023-06-05 08:55:00|7349.6|7346.8|7350.3|7346.5|7359.3|7355.8|7346.6|7343.8|552
1685955600000|2023-06-05 09:00:00|7350.6|7346.8|7341.6|7338.8|7359.9|7356.5|7339.9|7336.5|810
1685955900000|2023-06-05 09:05:00|7341.9|7338.1|7349.6|7346.8|7353.3|7350.5|7340.9|7337.8|383
1685956200000|2023-06-05 09:10:00|7350.3|7346.5|7349.6|7346.8|7356.6|7352.8|7345.6|7342.8|523
1685956500000|2023-06-05 09:15:00|7350.6|7347.1|7308.6|7304.8|7350.6|7347.1|7305.6|7302.5|1685
1685956800000|2023-06-05 09:20:00|7307.6|7305.2|7307.6|7304.8|7317.6|7314.8|7305.6|7302.8|666
1685957100000|2023-06-05 09:25:00|7307.9|7304.1|7318.6|7314.8|7319.6|7316.8|7303.6|7300.8|662
1685957400000|2023-06-05 09:30:00|7317.6|7314.1|7314.3|7311.5|7319.6|7316.8|7308.6|7305.8|430
1685957700000|2023-06-05 09:35:00|7314.6|7311.8|7327.9|7324.1|7329.6|7326.8|7313.6|7310.5|551
1685958000000|2023-06-05 09:40:00|7327.2|7324.4|7313.6|7310.8|7330.9|7327.8|7309.6|7306.1|562
1685958300000|2023-06-05 09:45:00|7313.9|7311.1|7315.6|7312.8|7325.9|7323.1|7310.6|7307.5|453
1685958600000|2023-06-05 09:50:00|7316.3|7312.5|7301.2|7298.4|7319.9|7316.8|7300.2|7297.1|687
1685958900000|2023-06-05 09:55:00|7301.5|7297.7|7300.2|7297.4|7307.5|7304.4|7293.2|7289.7|830
1685959200000|2023-06-05 10:00:00|7301.2|7298.4|7307.2|7304.4|7311.5|7308.4|7300.2|7297.1|527
1685959500000|2023-06-05 10:05:00|7307.9|7304.1|7302.2|7298.4|7314.5|7311.4|7300.2|7297.1|528
1685959800000|2023-06-05 10:10:00|7301.2|7298.1|7302.2|7299.4|7309.2|7306.4|7301.2|7298.1|297
1685960100000|2023-06-05 10:15:00|7302.9|7300.1|7314.2|7311.4|7315.2|7311.8|7302.9|7300.1|395
1685960400000|2023-06-05 10:20:00|7314.5|7310.7|7316.2|7313.4|7320.7|7317.4|7312.2|7309.1|602
1685960700000|2023-06-05 10:25:00|7316.6|7313.8|7314.9|7312.1|7321.5|7318.7|7313.2|7310.1|475
1685961000000|2023-06-05 10:30:00|7315.2|7312.4|7313.2|7309.4|7317.7|7314.4|7304.2|7300.9|273
1685961300000|2023-06-05 10:35:00|7312.7|7310.4|7312.2|7309.4|7316.9|7314.1|7307.2|7304.1|273
1685961600000|2023-06-05 10:40:00|7312.5|7308.7|7307.2|7304.4|7315.5|7312.4|7305.2|7302.4|161
1685961900000|2023-06-05 10:45:00|7307.9|7304.1|7320.2|7317.4|7323.2|7320.4|7307.2|7304.1|299
1685962200000|2023-06-05 10:50:00|7319.2|7316.4|7313.2|7310.4|7322.9|7320.1|7312.2|7309.4|229
1685962500000|2023-06-05 10:55:00|7313.6|7310.8|7319.5|7316.7|7320.5|7317.4|7312.2|7309.1|246
1685962800000|2023-06-05 11:00:00|7318.8|7316|7312.2|7309.4|7321.5|7318.4|7310.2|7306.7|232
1685963100000|2023-06-05 11:05:00|7312.5|7308.7|7321.8|7318|7325.5|7322.4|7312.2|7308.4|329
1685963400000|2023-06-05 11:10:00|7321.2|7317.4|7319.2|7316.4|7323.2|7320.4|7317.2|7314.4|273
1685963700000|2023-06-05 11:15:00|7319.6|7316.8|7327.2|7324.4|7327.5|7324.4|7319.6|7316.8|454
1685964000000|2023-06-05 11:20:00|7326.2|7323.4|7316.6|7313.8|7327.5|7324.4|7316.6|7313.8|543
1685964300000|2023-06-05 11:25:00|7317.3|7313.5|7348|7345.2|7352.7|7349.2|7316.6|7313.5|1575
1685964600000|2023-06-05 11:30:00|7349|7346.2|7354|7351.2|7359|7356.2|7346.3|7343.5|1061
1685964900000|2023-06-05 11:35:00|7353.3|7350.5|7350|7347.2|7356.3|7352.8|7348|7344.9|684
1685965200000|2023-06-05 11:40:00|7350.3|7346.5|7349|7346.2|7353.3|7350.2|7347|7343.9|723
1685965500000|2023-06-05 11:45:00|7349.7|7346.9|7346|7343.2|7353.3|7350.2|7345|7341.9|406
1685965800000|2023-06-05 11:50:00|7346.3|7342.5|7343.3|7339.5|7347|7343.2|7339|7335.9|393
1685966100000|2023-06-05 11:55:00|7343|7340.2|7344|7340.2|7348.3|7345.5|7340.7|7337.2|390
1685966400000|2023-06-05 12:00:00|7343.7|7340.9|7359|7356.2|7359.7|7356.2|7340|7337.2|1262
1685966700000|2023-06-05 12:05:00|7359.7|7355.9|7370|7366.2|7384|7381.2|7358|7354.9|2434
1685967000000|2023-06-05 12:10:00|7369|7365.9|7366|7363.2|7371.3|7368.5|7360.3|7357.5|2279
1685967300000|2023-06-05 12:15:00|7366.6|7363.8|7359.6|7356.8|7371.3|7367.8|7354|7350.7|4407
1685967600000|2023-06-05 12:20:00|7358.7|7355.9|7363.6|7360.8|7371.6|7368.5|7355.3|7352.5|2697
1685967900000|2023-06-05 12:25:00|7362.9|7359.8|7365.9|7363.1|7366.9|7363.8|7353.9|7351.1|572
1685968200000|2023-06-05 12:30:00|7366.6|7362.8|7375.6|7372.8|7378|7375.2|7365.6|7362.8|694
1685968500000|2023-06-05 12:35:00|7376.3|7372.5|7372.6|7369.8|7376.9|7373.5|7368.6|7365.5|881
1685968800000|2023-06-05 12:40:00|7373.3|7369.5|7385.6|7382.8|7387|7384.2|7373.3|7369.5|3736
1685969100000|2023-06-05 12:45:00|7384.6|7381.8|7373.6|7370.8|7391.3|7388.5|7361.9|7358.9|2970
1685969400000|2023-06-05 12:50:00|7374.3|7370.5|7362.6|7359.8|7374.3|7370.8|7359.6|7356.2|1298
1685969700000|2023-06-05 12:55:00|7363.3|7359.5|7358.6|7355.8|7366.9|7363.8|7355.3|7352.1|1200
1685970000000|2023-06-05 13:00:00|7358.2|7355.4|7368.6|7365.8|7373.6|7370.5|7348.6|7345.8|2913
1685970300000|2023-06-05 13:05:00|7369|7366.2|7356.9|7354.1|7376.6|7373.8|7350.8|7347.5|2135
1685970600000|2023-06-05 13:10:00|7355.9|7353.1|7361.3|7358.5|7371.3|7368.5|7345.6|7342.5|2129
1685970900000|2023-06-05 13:15:00|7361.6|7357.8|7370.6|7367.8|7382|7379.1|7359.6|7356.5|1698
1685971200000|2023-06-05 13:20:00|7371.6|7368.8|7360.6|7357.8|7372.9|7369.8|7356.6|7353.8|1517
1685971500000|2023-06-05 13:25:00|7361|7358.2|7345.3|7342.5|7362.6|7359.8|7342.9|7339.8|2097
1685971800000|2023-06-05 13:30:00|7345.6|7341.8|7349.9|7347.1|7350.3|7347.5|7338.3|7334.8|2718
1685972100000|2023-06-05 13:35:00|7349.3|7346.5|7326.6|7322.8|7349.3|7346.5|7324.6|7321.8|2533
1685972400000|2023-06-05 13:40:00|7326.3|7323.5|7310.3|7307.5|7330.6|7327.8|7304.3|7300.8|5686
1685972700000|2023-06-05 13:45:00|7310.6|7307.8|7288.9|7286.1|7316.6|7313.5|7269.9|7267.1|4667
1685973000000|2023-06-05 13:50:00|7289.6|7285.8|7284.3|7281.5|7304.6|7301.5|7283.6|7280.5|4107
1685973300000|2023-06-05 13:55:00|7284.9|7281.1|7285.3|7282.5|7292.6|7289.5|7277.3|7274.1|1979
1685973600000|2023-06-05 14:00:00|7286.3|7283.5|7283.3|7280.5|7298.6|7295.5|7277.6|7274.8|5103
1685973900000|2023-06-05 14:05:00|7283.6|7279.8|7237.9|7235.1|7290.6|7287.5|7231.9|7229.1|5976
1685974200000|2023-06-05 14:10:00|7238.2|7235.4|7232.9|7230.1|7248.2|7245.1|7224.9|7221.8|4677
1685974500000|2023-06-05 14:15:00|7233.2|7230.4|7217.2|7213.4|7238.9|7235.8|7209.6|7206.4|4418
1685974800000|2023-06-05 14:20:00|7216.9|7213.1|7250.5|7246.7|7256.8|7254|7210.5|7207.7|7768
1685975100000|2023-06-05 14:25:00|7250.8|7247|7266.9|7264.1|7273.2|7270.1|7248.8|7246|4974
1685975400000|2023-06-05 14:30:00|7267.2|7263.4|7240.9|7238.1|7271.3|7268.1|7235.6|7231.8|3693
1685975700000|2023-06-05 14:35:00|7240.5|7237.7|7270.2|7267.4|7274.2|7271.4|7225.2|7222.4|4919
1685976000000|2023-06-05 14:40:00|7270.6|7267.8|7268.5|7264.7|7275.2|7272.4|7252.5|7249|3239
1685976300000|2023-06-05 14:45:00|7268.8|7265|7266.5|7263.7|7270.5|7267.7|7250.8|7247.7|1786
1685976600000|2023-06-05 14:50:00|7267.6|7264.8|7279.2|7275.4|7284.2|7281.4|7262.8|7259.4|2077
1685976900000|2023-06-05 14:55:00|7278.9|7276.1|7272.2|7268.4|7283.9|7280.6|7262.9|7260.1|2162
1685977200000|2023-06-05 15:00:00|7271.5|7268.7|7273.9|7271.1|7285.9|7282.8|7268.2|7265.1|2912
1685977500000|2023-06-05 15:05:00|7275.2|7271.4|7264.9|7262.1|7275.9|7272.8|7254.2|7251.1|2027
1685977800000|2023-06-05 15:10:00|7264.2|7261.4|7266.9|7264.1|7268.9|7265.8|7255.5|7252.4|1985
1685978100000|2023-06-05 15:15:00|7267.6|7263.8|7259.6|7255.8|7275.6|7272.8|7238.9|7236.1|5787
1685978400000|2023-06-05 15:20:00|7259.3|7256.5|7278.6|7275.8|7280|7276.5|7258.3|7255.5|2660
1685978700000|2023-06-05 15:25:00|7278.3|7275.5|7297.3|7294.5|7301.8|7298.8|7267.9|7264.8|3067
1685979000000|2023-06-05 15:30:00|7296.9|7294.1|7263.6|7260.8|7299.3|7295.8|7262.3|7258.8|2447
1685979300000|2023-06-05 15:35:00|7264.3|7261.5|7267.3|7264.5|7270.6|7267.8|7256.3|7253.3|1600
1685979600000|2023-06-05 15:40:00|7267.6|7263.8|7273.6|7270.8|7281|7278.2|7263.6|7260.8|2828
1685979900000|2023-06-05 15:45:00|7274|7271.2|7268.6|7264.8|7275.8|7272.5|7264.3|7261.5|1008
1685980200000|2023-06-05 15:50:00|7268.3|7265.5|7277.6|7274.8|7279.9|7276.8|7265.6|7262.8|1139
1685980500000|2023-06-05 15:55:00|7278.3|7275.5|7278.3|7275.5|7286.6|7283.5|7275.3|7271.8|835
1685980800000|2023-06-05 16:00:00|7279|7275.2|7290.3|7287.5|7290.6|7287.8|7269.6|7266.8|1266
1685981100000|2023-06-05 16:05:00|7290.6|7286.8|7283.3|7280.5|7290.6|7286.8|7279.3|7276.5|1116
1685981400000|2023-06-05 16:10:00|7283.7|7280.9|7301.6|7297.8|7301.6|7298.5|7281.3|7278.5|1754
1685981700000|2023-06-05 16:15:00|7301.3|7298.5|7288.6|7284.8|7302.6|7299.5|7286.3|7282.5|1409
1685982000000|2023-06-05 16:20:00|7288.3|7285.5|7290|7287.2|7292|7288.8|7281.2|7278.4|1453
1685982300000|2023-06-05 16:25:00|7289.6|7286.8|7292|7288.2|7295.3|7292.5|7285.9|7282.9|1258
1685982600000|2023-06-05 16:30:00|7292.3|7289.2|7291|7288.2|7298|7295.2|7288.3|7285.5|1092
1685982900000|2023-06-05 16:35:00|7291.3|7288.5|7293|7290.2|7293.3|7290.2|7281.3|7278.5|939
1685983200000|2023-06-05 16:40:00|7292.3|7289.5|7295.3|7292.5|7301.3|7298.5|7292|7289.2|1109
1685983500000|2023-06-05 16:45:00|7296|7292.2|7299|7295.2|7303|7300.2|7291.3|7288.5|1327
1685983800000|2023-06-05 16:50:00|7298.3|7295.5|7298.3|7295.5|7304.6|7301.5|7294.3|7291.3|1221
1685984100000|2023-06-05 16:55:00|7298.6|7295.8|7312|7309.2|7313.2|7310.2|7293.1|7289.8|2353
1685984400000|2023-06-05 17:00:00|7311|7308.2|7297.3|7294.5|7313.3|7310.2|7289.6|7286.8|1962
1685984700000|2023-06-05 17:05:00|7298.6|7295.8|7294|7291.2|7299.3|7296.2|7290.6|7287.5|977
1685985000000|2023-06-05 17:10:00|7293.6|7290.8|7285.6|7282.8|7297.3|7294.2|7285.3|7282.2|1163
1685985300000|2023-06-05 17:15:00|7285.3|7282.5|7282.3|7279.5|7287.6|7284.5|7279.3|7276.5|976
1685985600000|2023-06-05 17:20:00|7281.6|7278.8|7278.3|7275.5|7284.3|7280.8|7273|7269.8|1109
1685985900000|2023-06-05 17:25:00|7278.6|7274.8|7262.9|7260.1|7278.6|7275.5|7261.9|7258.5|2226
1685986200000|2023-06-05 17:30:00|7263.6|7259.8|7270.9|7268.1|7274.3|7271.1|7262.3|7259.1|1073
1685986500000|2023-06-05 17:35:00|7272.3|7268.5|7269.9|7267.1|7275.9|7273.1|7266.3|7263.5|1318
1685986800000|2023-06-05 17:40:00|7270.6|7266.8|7262.9|7260.1|7271.9|7268.8|7259.6|7256.8|1040
1685987100000|2023-06-05 17:45:00|7262.3|7259.1|7266.9|7264.1|7272.9|7269.8|7261.3|7257.5|827
1685987400000|2023-06-05 17:50:00|7267.9|7264.5|7270.9|7268.1|7274.6|7271.5|7266.9|7264.1|842
1685987700000|2023-06-05 17:55:00|7271.6|7268.8|7269.9|7267.1|7274.3|7271.1|7266.3|7263.1|792
1685988000000|2023-06-05 18:00:00|7270.3|7267.5|7267.3|7263.5|7278.9|7275.5|7263.9|7261.1|1265
1685988300000|2023-06-05 18:05:00|7266.9|7264.1|7250.3|7247.5|7267.6|7264.1|7245.9|7243.1|2558
1685988600000|2023-06-05 18:10:00|7250.9|7247.1|7261.3|7257.5|7265.3|7262.1|7247.9|7244.5|1787
1685988900000|2023-06-05 18:15:00|7261.6|7257.8|7250.9|7248.1|7263.3|7260.2|7250.3|7247.1|1604
1685989200000|2023-06-05 18:20:00|7251.3|7247.5|7232.3|7228.5|7252.9|7249.8|7228.3|7225.5|3762
1685989500000|2023-06-05 18:25:00|7231.3|7229.5|7222.9|7220.1|7233.3|7230.5|7218.6|7215.8|12048
1685989800000|2023-06-05 18:30:00|7223.2|7220.4|7221.2|7218.4|7230.9|7227.8|7218.6|7215.5|3701
1685990100000|2023-06-05 18:35:00|7220.9|7218.1|7210.2|7207.4|7222.1|7218.8|7206.2|7203.1|2453
1685990400000|2023-06-05 18:40:00|7210.5|7206.7|7206.2|7202.4|7212.2|7209.4|7201.5|7198.4|1532
1685990700000|2023-06-05 18:45:00|7205.9|7203.1|7205.6|7202.8|7210.5|7207.7|7202.5|7199.7|2231
1685991000000|2023-06-05 18:50:00|7205.9|7203.1|7211.9|7208.1|7213.2|7210.1|7202.9|7199.4|562
1685991300000|2023-06-05 18:55:00|7211.6|7208.8|7208.6|7205.8|7212.9|7209.4|7206.9|7204.1|377
1685991600000|2023-06-05 19:00:00|7208.9|7206.1|7210.6|7207.8|7214.3|7210.8|7207.9|7204.6|642
1685991900000|2023-06-05 19:05:00|7210.2|7207.4|7212.9|7209.1|7217.1|7214.1|7209.6|7206.8|447
1685992200000|2023-06-05 19:10:00|7211.9|7208.8|7214.9|7212.1|7214.9|7212.1|7207.9|7204.8|252
1685992500000|2023-06-05 19:15:00|7214.6|7211.8|7208.6|7205.8|7215.9|7212.4|7208.2|7204.8|433
1685992800000|2023-06-05 19:20:00|7208.9|7206.1|7206.9|7204.1|7209.2|7206.1|7206.9|7203.8|255
1685993100000|2023-06-05 19:25:00|7207.9|7205.1|7202.9|7200.1|7207.9|7205.1|7201.2|7198.1|708
1685993400000|2023-06-05 19:30:00|7203.2|7200.4|7210.2|7206.4|7211.6|7208.4|7202.2|7199.1|331
1685993700000|2023-06-05 19:35:00|7209.6|7206.8|7210.2|7207.4|7213.2|7210.4|7209.2|7206.4|381
1685994000000|2023-06-05 19:40:00|7210.9|7207.1|7214.2|7210.4|7214.2|7211.1|7207.9|7205.1|312
1685994300000|2023-06-05 19:45:00|7213.6|7210.8|7201.2|7198.4|7215.2|7212.1|7199.9|7197.1|1097
1685994600000|2023-06-05 19:50:00|7201.9|7198.1|7192.2|7189.4|7202.2|7199.4|7191.2|7188.1|598
1685994900000|2023-06-05 19:55:00|7191.9|7189.1|7195.9|7193.1|7196.9|7193.4|7190.6|7187.4|511
1685995200000|2023-06-05 20:00:00|7194.6|7191.8|7190.2|7187.4|7194.6|7191.8|7187.6|7184.4|457
1685995500000|2023-06-05 20:05:00|7189.9|7187.1|7191.2|7187.4|7192.6|7188.8|7188.2|7185.4|260
1685995800000|2023-06-05 20:10:00|7190.6|7187.8|7188.3|7184.5|7192.6|7189.4|7187.6|7184.5|180
1685996100000|2023-06-05 20:15:00|7187.6|7184.8|7189.6|7185.8|7189.6|7186.5|7186.3|7183.5|281
1685996400000|2023-06-05 20:20:00|7189.3|7186.5|7188.3|7184.5|7189.9|7186.8|7187.3|7184.5|168
1685996700000|2023-06-05 20:25:00|7188.6|7185.5|7183.6|7180.8|7188.6|7185.8|7182.5|7179.3|301
1685997000000|2023-06-05 20:30:00|7184.3|7180.5|7184.6|7181.8|7185.3|7181.8|7183.6|7180.3|100
1685997300000|2023-06-05 20:35:00|7185.3|7181.5|7188.3|7185.5|7188.8|7185.5|7183.8|7180.5|153
1685997600000|2023-06-05 20:40:00|7188.6|7184.8|7188.6|7185.8|7189.6|7186.8|7187.6|7184.5|98
1685997900000|2023-06-05 20:45:00|7189.3|7186.5|7197.6|7193.8|7197.6|7194.1|7189.3|7186.5|178
1685998200000|2023-06-05 20:50:00|7197.3|7194.5|7197.6|7193.8|7197.9|7194.8|7193.3|7190.5|223
1685998500000|2023-06-05 20:55:00|7197.3|7193.5|7200.6|7196.8|7206.6|7202.8|7196.9|7193.5|559
1686002400000|2023-06-05 22:00:00|7207.6|7203.8|7197.9|7195.1|7207.9|7204.4|7197.9|7194.4|147
1686002700000|2023-06-05 22:05:00|7198.2|7194.4|7197.9|7194.1|7198.2|7195.1|7196.6|7193.3|72
1686003000000|2023-06-05 22:10:00|7197.6|7194.8|7195.6|7191.8|7198.9|7195.4|7195.3|7191.8|51
1686003300000|2023-06-05 22:15:00|7194.9|7192.1|7194.3|7191.5|7199.6|7196.5|7194.3|7191.5|101
1686003600000|2023-06-05 22:20:00|7194.6|7190.8|7195.3|7192.5|7195.6|7192.5|7193.6|7190.8|68
1686003900000|2023-06-05 22:25:00|7196|7192.2|7197.3|7194.5|7197.6|7194.5|7196|7192.2|29
1686004200000|2023-06-05 22:30:00|7197.6|7193.8|7194.6|7190.8|7198.6|7195.5|7192.6|7189.8|54
1686004500000|2023-06-05 22:35:00|7194.3|7191.5|7193.6|7190.8|7194.6|7191.5|7190.6|7187.8|94
1686004800000|2023-06-05 22:40:00|7192.3|7189.5|7191.3|7188.5|7192.6|7189.5|7190.9|7187.8|39
1686005100000|2023-06-05 22:45:00|7191.6|7188.8|7194.6|7190.8|7198.6|7195.5|7191.6|7188.8|575
1686005400000|2023-06-05 22:50:00|7194.3|7191.5|7199.6|7195.8|7199.6|7196.5|7194.3|7190.8|41
1686005700000|2023-06-05 22:55:00|7199.3|7196.5|7192.3|7189.5|7199.6|7196.8|7192.3|7188.8|87
1686006000000|2023-06-05 23:00:00|7192.6|7189.8|7196.3|7193.5|7196.6|7193.5|7191.3|7187.8|70
1686006300000|2023-06-05 23:05:00|7196.6|7193.8|7197.3|7194.5|7199.6|7196.5|7195.6|7192.5|76
1686006600000|2023-06-05 23:10:00|7197.6|7193.8|7196.6|7193.8|7197.6|7194.8|7196.3|7193.5|7
1686006900000|2023-06-05 23:15:00|7197.3|7193.5|7198.6|7194.8|7198.6|7195.5|7197.3|7193.5|15
1686007200000|2023-06-05 23:20:00|7198.3|7195.5|7199.6|7195.8|7199.6|7196.5|7198|7194.8|19
1686007500000|2023-06-05 23:25:00|7199.3|7196.5|7200.3|7197.5|7200.6|7197.5|7199.3|7195.8|19
1686007800000|2023-06-05 23:30:00|7201.3|7198.2|7200.3|7197.5|7201.3|7198.2|7198.3|7195.5|68
1686008100000|2023-06-05 23:35:00|7201|7198.2|7202.3|7199.5|7202.3|7199.5|7200.3|7197|70
1686008400000|2023-06-05 23:40:00|7201.3|7198.5|7203|7199.2|7203|7199.5|7199.3|7196.2|81
1686008700000|2023-06-05 23:45:00|7202.7|7199.9|7203.3|7200.5|7204|7200.7|7202.3|7199.2|40
1686009000000|2023-06-05 23:50:00|7204|7200.2|7204|7201.2|7204.3|7201.2|7203|7200.2|61
1686009300000|2023-06-05 23:55:00|7203.3|7200.5|7204|7201.2|7204.3|7201.5|7202|7198.9|59
1686009600000|2023-06-06 00:00:00|7204.3|7201.5|7202.6|7198.8|7208.6|7204.9|7197.3|7193.8|744
1686009900000|2023-06-06 00:05:00|7201.6|7197.8|7197.3|7194.5|7205.3|7202.5|7194|7191.2|273
1686010200000|2023-06-06 00:10:00|7197.6|7193.8|7198.3|7195.5|7199|7195.5|7195.3|7191.8|47
1686010500000|2023-06-06 00:15:00|7199|7196.2|7198.3|7195.5|7204.6|7201.8|7197.3|7194.2|133
1686010800000|2023-06-06 00:20:00|7199.3|7196.5|7201.3|7198.5|7202.3|7199.2|7198.3|7195.2|49
1686011100000|2023-06-06 00:25:00|7202|7198.2|7203.3|7200.5|7204.6|7201.5|7201.3|7198.2|41
1686011400000|2023-06-06 00:30:00|7203|7200.2|7204.3|7201.5|7206.3|7203.2|7202.3|7199.5|105
1686011700000|2023-06-06 00:35:00|7204.6|7200.8|7203.3|7200.5|7205.6|7202.5|7201.3|7198.2|68
1686012000000|2023-06-06 00:40:00|7203.6|7199.8|7203.3|7200.5|7205.6|7202.2|7202.3|7199.5|53
1686012300000|2023-06-06 00:45:00|7203.7|7199.9|7197.7|7194.9|7203.7|7200.5|7197.3|7194.5|64
1686012600000|2023-06-06 00:50:00|7198|7195.2|7194.3|7191.5|7198.7|7195.5|7193.7|7190.5|78
1686012900000|2023-06-06 00:55:00|7194.7|7190.9|7197.3|7194.5|7198.3|7195.5|7192.7|7189.9|111
1686013200000|2023-06-06 01:00:00|7197.7|7194.9|7194.3|7191.5|7198.8|7195.5|7190.3|7187.2|522
1686013500000|2023-06-06 01:05:00|7195|7191.2|7198.3|7195.5|7199|7196.2|7191.3|7188.2|250
1686013800000|2023-06-06 01:10:00|7199|7195.2|7200.7|7196.9|7212.7|7209.5|7198.3|7195|570
1686014100000|2023-06-06 01:15:00|7199.7|7195.9|7180.7|7176.9|7199.7|7195.9|7180|7176.9|771
1686014400000|2023-06-06 01:20:00|7181|7177.2|7175|7172.2|7181.3|7178.2|7164|7161.2|914
1686014700000|2023-06-06 01:25:00|7175.3|7171.5|7172.7|7168.9|7181.3|7178.2|7170|7166.9|311
1686015000000|2023-06-06 01:30:00|7172|7169.2|7178|7175.2|7178.7|7175.2|7166|7162.9|377
1686015300000|2023-06-06 01:35:00|7178.7|7175.9|7181.7|7177.9|7183.7|7180.5|7176.3|7172.9|223
1686015600000|2023-06-06 01:40:00|7181.3|7178.5|7169|7166.2|7183.7|7180.9|7169|7165.9|252
1686015900000|2023-06-06 01:45:00|7169.7|7165.9|7168|7164.2|7178.3|7175.2|7166|7162.9|274
1686016200000|2023-06-06 01:50:00|7167.7|7164.9|7168.7|7164.9|7175|7171.9|7166|7162.9|266
1686016500000|2023-06-06 01:55:00|7168.3|7165.5|7170|7167.2|7172.7|7169.2|7165.7|7162.2|210
1686016800000|2023-06-06 02:00:00|7170.7|7166.9|7172.7|7169.9|7180.3|7177.2|7170.3|7166.9|264
1686017100000|2023-06-06 02:05:00|7173|7170.2|7181.3|7177.5|7185.3|7182.2|7173|7170.2|413
1686017400000|2023-06-06 02:10:00|7181|7178.2|7190.3|7186.5|7198.3|7195.2|7180.3|7177.2|670
1686017700000|2023-06-06 02:15:00|7189.3|7186.9|7186|7182.2|7193|7190.2|7185|7181.9|129
1686018000000|2023-06-06 02:20:00|7186.3|7182.5|7187.3|7183.5|7189.3|7186.2|7186|7182.5|144
1686018300000|2023-06-06 02:25:00|7186.3|7183.2|7183|7180.2|7186.3|7183.2|7183|7180.2|93
1686018600000|2023-06-06 02:30:00|7183.7|7179.9|7186|7183.2|7186.3|7183.5|7176|7172.7|417
1686018900000|2023-06-06 02:35:00|7186.3|7182.5|7179|7176.2|7187.3|7184.2|7179|7176.2|136
1686019200000|2023-06-06 02:40:00|7180|7177.2|7189|7186.2|7189.3|7186.2|7176|7173.2|231
1686019500000|2023-06-06 02:45:00|7189.7|7185.9|7197|7194.2|7199.3|7196.2|7188|7184.5|206
1686019800000|2023-06-06 02:50:00|7197.7|7194.9|7201|7198.2|7206.3|7203.2|7197|7193.9|379
1686020100000|2023-06-06 02:55:00|7201.3|7197.5|7200.3|7197.5|7202.7|7199.9|7198|7195.2|99
1686020400000|2023-06-06 03:00:00|7201.3|7198.5|7195.3|7191.5|7202.3|7199.5|7191.3|7188.2|169
1686020700000|2023-06-06 03:05:00|7194.7|7191.9|7197|7194.2|7198.3|7195.2|7194|7190.9|80
1686021000000|2023-06-06 03:10:00|7197.3|7193.5|7198|7195.2|7198.3|7195.2|7192|7189.2|157
1686021300000|2023-06-06 03:15:00|7198.3|7195.5|7195|7192.2|7199|7196.2|7193|7190.2|46
1686021600000|2023-06-06 03:20:00|7195.3|7192.5|7199.3|7195.5|7200.3|7197.2|7194|7191.2|87
1686021900000|2023-06-06 03:25:00|7199|7196.2|7204.3|7200.5|7206.3|7203.5|7199|7195.5|134
1686022200000|2023-06-06 03:30:00|7204|7200.2|7201|7198.2|7204|7200.5|7200|7196.9|65
1686022500000|2023-06-06 03:35:00|7201.4|7197.6|7195|7192.2|7202|7199.2|7194|7190.9|110
1686022800000|2023-06-06 03:40:00|7194.4|7191.6|7200|7197.2|7200.5|7197.2|7193.7|7190.9|67
1686023100000|2023-06-06 03:45:00|7199.7|7196.9|7202|7199.2|7203.4|7200.2|7198.7|7195.1|130
1686023400000|2023-06-06 03:50:00|7202.4|7198.6|7199|7196.2|7202.4|7199.6|7198.7|7195.6|81
1686023700000|2023-06-06 03:55:00|7199.4|7195.6|7199|7196.2|7201|7197.9|7198|7194.9|62
1686024000000|2023-06-06 04:00:00|7198.4|7195.6|7193.4|7190.6|7199.4|7196.2|7190.7|7187.6|209
1686024300000|2023-06-06 04:05:00|7193|7190.2|7193.4|7189.6|7195|7192.2|7191.7|7188.6|319
1686024600000|2023-06-06 04:10:00|7193|7190.2|7193.4|7189.6|7194.7|7191.6|7191.7|7188.4|79
1686024900000|2023-06-06 04:15:00|7193|7190.2|7191.7|7188.9|7195.7|7192.9|7191.4|7188.6|72
1686025200000|2023-06-06 04:20:00|7192|7188.2|7194.7|7191.9|7195.4|7192.6|7189.7|7186.6|68
1686025500000|2023-06-06 04:25:00|7195.4|7191.6|7195.7|7192.9|7196.7|7193.9|7193.7|7190.6|80
1686025800000|2023-06-06 04:30:00|7198.7|7195.9|7203.4|7199.6|7205.7|7202.9|7195.7|7192.2|427
1686026100000|2023-06-06 04:35:00|7203|7200.2|7200.7|7197.9|7203.7|7200.9|7198.7|7195.6|115
1686026400000|2023-06-06 04:40:00|7201.4|7197.6|7201.7|7198.9|7203|7199.9|7199.7|7196.6|38
1686026700000|2023-06-06 04:45:00|7201|7198.2|7200.7|7197.9|7202|7198.9|7198.7|7195.6|55
1686027000000|2023-06-06 04:50:00|7201.4|7197.6|7201.7|7198.9|7203.4|7199.9|7200.1|7196.6|50
1686027300000|2023-06-06 04:55:00|7202.4|7199.6|7202.4|7198.6|7204|7200.9|7201.4|7198.6|103
1686027600000|2023-06-06 05:00:00|7202.7|7199.9|7199.7|7196.9|7203|7199.9|7199.7|7196.9|115
1686027900000|2023-06-06 05:05:00|7200.4|7196.6|7204.7|7201.9|7206|7202.9|7198.7|7195.2|175
1686028200000|2023-06-06 05:10:00|7205.1|7202.3|7205.7|7202.9|7206.7|7203.9|7204|7201.2|87
1686028500000|2023-06-06 05:15:00|7206.1|7203.3|7206.7|7203.9|7209.4|7206.6|7205.7|7202.6|213
1686028800000|2023-06-06 05:20:00|7206.4|7202.6|7197.7|7194.9|7206.4|7202.9|7197.4|7193.9|210
1686029100000|2023-06-06 05:25:00|7197.4|7194.6|7196.7|7193.9|7197.4|7194.6|7191.4|7187.9|210
1686029400000|2023-06-06 05:30:00|7197.4|7194.6|7203.1|7199.3|7205.7|7202.9|7194.4|7191.6|413
1686029700000|2023-06-06 05:35:00|7202.4|7199.6|7185.4|7181.6|7202.4|7199.6|7183.7|7180.6|365
1686030000000|2023-06-06 05:40:00|7185.7|7182.6|7188.7|7185.9|7189.4|7186.3|7182|7178.6|294
1686030300000|2023-06-06 05:45:00|7189.1|7186.3|7180.7|7177.9|7191.4|7187.9|7177.7|7174.6|653
1686030600000|2023-06-06 05:50:00|7181.4|7177.6|7181.7|7178.9|7183.4|7179.9|7178.7|7175.6|242
1686030900000|2023-06-06 05:55:00|7182|7178.2|7179.7|7176.9|7182.4|7178.9|7177.7|7174.6|144
1686031200000|2023-06-06 06:00:00|7180.4|7176.6|7172.7|7169.9|7181.4|7177.9|7172.7|7169.9|399
1686031500000|2023-06-06 06:05:00|7172.1|7169.3|7171.4|7168.6|7177.1|7174.3|7166.7|7163.6|372
1686031800000|2023-06-06 06:10:00|7171.7|7167.9|7181.4|7178.6|7185.4|7182.1|7171.1|7167.9|352
1686032100000|2023-06-06 06:15:00|7181.7|7178.9|7173.7|7170.9|7182.7|7179.6|7169.1|7165.3|400
1686032400000|2023-06-06 06:20:00|7174.1|7170.3|7170.4|7166.6|7175.7|7172.6|7168.7|7165.6|276
1686032700000|2023-06-06 06:25:00|7170.7|7167.6|7159.1|7156.3|7175.4|7172.6|7155.7|7152.6|899
1686033000000|2023-06-06 06:30:00|7158.7|7155.9|7157.7|7153.9|7164.1|7161.3|7156.4|7152.6|488
1686033300000|2023-06-06 06:35:00|7157.1|7154.3|7138.4|7134.6|7157.7|7154.9|7137.4|7134.3|1374
1686033600000|2023-06-06 06:40:00|7137.7|7134.9|7148.7|7145.9|7155.4|7152.6|7137.7|7134.6|1020
1686033900000|2023-06-06 06:45:00|7149.4|7145.6|7139.4|7136.6|7150.1|7146.9|7137.7|7134.4|612
1686034200000|2023-06-06 06:50:00|7139.7|7136.9|7137.4|7134.6|7143.9|7140.6|7136.4|7133.6|402
1686034500000|2023-06-06 06:55:00|7137.7|7134.9|7136.4|7133.6|7141.9|7138.9|7132.7|7129.6|472
1686034800000|2023-06-06 07:00:00|7136.7|7132.9|7135.7|7132.9|7146.1|7142.9|7132.1|7128.9|956
1686035100000|2023-06-06 07:05:00|7136.4|7132.6|7108.4|7105.6|7140.4|7137.6|7107.4|7104.3|2099
1686035400000|2023-06-06 07:10:00|7106.7|7103.9|7125.1|7122.3|7126.4|7123.6|7104.2|7100.9|1395
1686035700000|2023-06-06 07:15:00|7125.4|7122.6|7109.4|7106.6|7131.1|7127.8|7106.4|7103.3|1210
1686036000000|2023-06-06 07:20:00|7107.4|7105.6|7102.1|7099.3|7112.4|7108.6|7084.1|7081.3|1559
1686036300000|2023-06-06 07:25:00|7101.8|7098.3|7115.8|7113|7125.9|7122.6|7098.4|7095.6|2653
1686036600000|2023-06-06 07:30:00|7116.4|7113.6|7110.4|7107.6|7121.1|7118.3|7106.4|7103.6|830
1686036900000|2023-06-06 07:35:00|7111.1|7107.3|7089.4|7086.6|7111.4|7107.8|7088.4|7085.6|1100
1686037200000|2023-06-06 07:40:00|7090.1|7086.3|7079.4|7076.6|7090.7|7087.6|7072.4|7069.6|1647
1686037500000|2023-06-06 07:45:00|7079.7|7076.9|7084.4|7081.6|7095.7|7092.6|7074.4|7070.9|1185
1686037800000|2023-06-06 07:50:00|7084.8|7082|7102.4|7098.6|7102.4|7099.3|7082.7|7079.6|1075
1686038100000|2023-06-06 07:55:00|7101.4|7099.6|7102.4|7098.6|7106.4|7103.6|7094.1|7091.3|1668
1686038400000|2023-06-06 08:00:00|7102.1|7099.3|7115.4|7112.6|7120.1|7116.8|7097.4|7094.3|1100
1686038700000|2023-06-06 08:05:00|7116.1|7113.3|7106.4|7103.6|7123.1|7119.8|7106.4|7103.6|786
1686039000000|2023-06-06 08:10:00|7105.8|7102.6|7094.4|7091.6|7111.4|7108.6|7093.4|7089.6|758
1686039300000|2023-06-06 08:15:00|7093.8|7090.6|7089.4|7086.6|7097.8|7095|7087.4|7084.6|808
1686039600000|2023-06-06 08:20:00|7088.8|7086|7078.1|7075.3|7100.8|7097.6|7076.8|7073.6|1487
1686039900000|2023-06-06 08:25:00|7078.8|7075|7065.9|7063.1|7078.8|7075.5|7054.1|7051.3|2930
1686040200000|2023-06-06 08:30:00|7065.7|7062.9|7065.1|7062.3|7070.1|7066.3|7054.4|7051|1909
1686040500000|2023-06-06 08:35:00|7066.1|7063.3|7070.1|7067.3|7080.1|7077.3|7056.1|7053.3|1171
1686040800000|2023-06-06 08:40:00|7069.1|7066.3|7067.1|7064.3|7071.4|7068.3|7065.1|7062.3|569
1686041100000|2023-06-06 08:45:00|7068.1|7065.3|7069.1|7065.3|7075.8|7073|7065.1|7062.3|633
1686041400000|2023-06-06 08:50:00|7068.1|7066.3|7062.1|7059.3|7072.1|7069|7060.1|7057|725
1686041700000|2023-06-06 08:55:00|7061.8|7058.3|7030.1|7027.3|7062.4|7059.3|7024.4|7021.6|2762
1686042000000|2023-06-06 09:00:00|7030.4|7027.6|7043.4|7039.6|7047.4|7044.3|7025.4|7022.3|1297
1686042300000|2023-06-06 09:05:00|7042.8|7040|7060.1|7057.3|7068.8|7066|7041.4|7038.6|1667
1686042600000|2023-06-06 09:10:00|7059.8|7057|7069.4|7066.6|7076.3|7073|7057.1|7054.3|1011
1686042900000|2023-06-06 09:15:00|7069.8|7067|7083.8|7080|7086.1|7083.3|7065.4|7062.3|1033
1686043200000|2023-06-06 09:20:00|7082.8|7079.3|7080.5|7077.7|7084.1|7081.3|7074.1|7070.7|2144
1686043500000|2023-06-06 09:25:00|7081.1|7078.3|7077.8|7074|7086.5|7083|7076.8|7073.7|592
1686043800000|2023-06-06 09:30:00|7076.8|7073.3|7088.8|7086|7091.1|7088|7075.8|7073|870
1686044100000|2023-06-06 09:35:00|7090.1|7086.3|7081.8|7079|7092.5|7089|7081.8|7078.3|589
1686044400000|2023-06-06 09:40:00|7083.1|7079.3|7087.1|7083.3|7094.1|7091|7082.6|7079.3|630
1686044700000|2023-06-06 09:45:00|7086.8|7084|7089.8|7087|7095.1|7092|7084.8|7081.3|412
1686045000000|2023-06-06 09:50:00|7090.1|7086.3|7092.8|7090|7096.8|7093.7|7088.8|7086|487
1686045300000|2023-06-06 09:55:00|7092.1|7089|7103.1|7100.3|7108.5|7104.7|7089.8|7086.3|1282
1686045600000|2023-06-06 10:00:00|7103.5|7100.7|7101.1|7098.3|7111.1|7108.3|7099.1|7096|1018
1686045900000|2023-06-06 10:05:00|7101.5|7097.7|7097.1|7094.3|7107.6|7104.3|7096.1|7093.3|581
1686046200000|2023-06-06 10:10:00|7097.5|7093.7|7088.8|7086|7098.1|7094.7|7083.5|7080.7|888
1686046500000|2023-06-06 10:15:00|7089.5|7085.7|7085.8|7083|7090.1|7086.3|7080.5|7077.5|626
1686046800000|2023-06-06 10:20:00|7086.1|7082.3|7090.8|7088|7097.8|7095|7085.5|7081.7|488
1686047100000|2023-06-06 10:25:00|7091.2|7088.4|7093.8|7091|7100.1|7097|7088.5|7084.7|537
1686047400000|2023-06-06 10:30:00|7094.1|7090.3|7093.8|7090|7100.1|7097|7087.8|7085|339
1686047700000|2023-06-06 10:35:00|7094.1|7090.3|7084.1|7081.3|7095.1|7091.7|7080.8|7078|367
1686048000000|2023-06-06 10:40:00|7082.8|7080|7074.5|7071.7|7085.1|7081.3|7069.1|7066.3|1645
1686048300000|2023-06-06 10:45:00|7074.8|7072|7085.8|7082|7085.8|7082.7|7074.5|7071.4|637
1686048600000|2023-06-06 10:50:00|7085.1|7082.3|7067.5|7063.7|7085.8|7082.3|7061.1|7058|1230
1686048900000|2023-06-06 10:55:00|7066.5|7064|7064.5|7061.7|7070.8|7067.5|7063.5|7060|468
1686049200000|2023-06-06 11:00:00|7064.8|7062|7054.5|7051.7|7068.8|7065.7|7053.3|7050|676
1686049500000|2023-06-06 11:05:00|7055.5|7052.4|7059.5|7055.7|7059.8|7056.7|7043.5|7040.7|787
1686049800000|2023-06-06 11:10:00|7059.8|7056|7059.5|7056.7|7070.8|7067.7|7056.5|7053.7|563
1686050100000|2023-06-06 11:15:00|7060.2|7056.4|7058.5|7055.7|7066.8|7063.7|7058.2|7055.4|392
1686050400000|2023-06-06 11:20:00|7058.2|7055.4|7060.5|7056.7|7065.8|7062.7|7058.2|7055|487
1686050700000|2023-06-06 11:25:00|7060.2|7057.4|7058.8|7056|7061|7057.7|7047.5|7044|814
1686051000000|2023-06-06 11:30:00|7059.8|7057|7064.8|7061|7068.8|7065.7|7054.8|7051.7|807
1686051300000|2023-06-06 11:35:00|7064.5|7061.7|7056.8|7053|7066.8|7063.7|7052.5|7049.7|872
1686051600000|2023-06-06 11:40:00|7056.5|7053.7|7050.5|7047.7|7056.5|7053.7|7045.2|7042|813
1686051900000|2023-06-06 11:45:00|7051.2|7048.4|7062.2|7059.4|7063.2|7059.7|7045.5|7042.7|971
1686052200000|2023-06-06 11:50:00|7061.8|7059|7064.8|7062|7068.7|7065.9|7055.2|7052.4|1049
1686052500000|2023-06-06 11:55:00|7065.5|7061.7|7057.5|7054.7|7066.2|7062.7|7053.5|7050.4|1160
1686052800000|2023-06-06 12:00:00|7056.5|7053.7|7073.2|7069.4|7077.5|7074.7|7056.5|7053.4|1322
1686053100000|2023-06-06 12:05:00|7072.8|7070|7058.8|7056|7072.8|7070|7056.2|7053.4|1144
1686053400000|2023-06-06 12:10:00|7059.5|7055.7|7069.8|7067|7070.2|7067|7056.8|7054|644
1686053700000|2023-06-06 12:15:00|7070.8|7068|7079.5|7076.7|7083.5|7080.1|7067.8|7064.7|3067
1686054000000|2023-06-06 12:20:00|7079.2|7076.4|7076.2|7073.4|7079.5|7076.4|7069.5|7066.7|1288
1686054300000|2023-06-06 12:25:00|7076.5|7073.7|7068.5|7065.7|7080.5|7077.7|7064.8|7061.7|1003
1686054600000|2023-06-06 12:30:00|7069.8|7066|7072.5|7069.7|7077.9|7074.7|7059.8|7056.7|986
1686054900000|2023-06-06 12:35:00|7072.9|7070.1|7071.9|7068.1|7073.2|7070.4|7063.9|7060.7|884
1686055200000|2023-06-06 12:40:00|7071.5|7068.7|7075.5|7072.7|7080.5|7077.4|7069.4|7066.1|625
1686055500000|2023-06-06 12:45:00|7076.2|7072.4|7076.2|7072.4|7088.5|7085.7|7073.9|7070.4|1180
1686055800000|2023-06-06 12:50:00|7075.9|7073.1|7081.9|7079.1|7084.2|7081.4|7069.2|7066.4|908
1686056100000|2023-06-06 12:55:00|7082.9|7079.4|7075.2|7072.4|7086.4|7083.1|7063.7|7060.4|1457
1686056400000|2023-06-06 13:00:00|7075.9|7072.1|7069.9|7067.1|7085.2|7082.1|7063.2|7060.1|3175
1686056700000|2023-06-06 13:05:00|7070.2|7067.4|7107.5|7104.7|7110.9|7108.1|7062.5|7059.1|3802
1686057000000|2023-06-06 13:10:00|7107.9|7105.1|7101.5|7097.7|7118.9|7116.1|7095.5|7092.1|2982
1686057300000|2023-06-06 13:15:00|7102.4|7098.6|7094.5|7091.7|7105.5|7102.7|7085.9|7083.1|2039
1686057600000|2023-06-06 13:20:00|7094.9|7091.1|7094.5|7091.7|7105.5|7101.7|7091.5|7088.7|1198
1686057900000|2023-06-06 13:25:00|7094.2|7091.4|7078.9|7076.1|7094.5|7091.7|7068.9|7065.7|1852
1686058200000|2023-06-06 13:30:00|7078.5|7075.7|7077.9|7075.1|7088|7084.7|7069.9|7066.7|1919
1686058500000|2023-06-06 13:35:00|7079.5|7076.7|7100.2|7097.4|7114.5|7111.4|7071.5|7068.4|3958
1686058800000|2023-06-06 13:40:00|7099.9|7097.1|7110.2|7107.4|7111.2|7108.4|7071.9|7068.7|2904
1686059100000|2023-06-06 13:45:00|7110.5|7107.7|7104.9|7102.1|7124.4|7121.4|7103.2|7100.1|3250
1686059400000|2023-06-06 13:50:00|7105.5|7101.7|7110.2|7107.4|7122.7|7119.4|7101.5|7098.2|4282
1686059700000|2023-06-06 13:55:00|7111.2|7108.4|7098.2|7095.4|7120.2|7117.4|7095.2|7092.4|2388
1686060000000|2023-06-06 14:00:00|7098.9|7095.1|7132.2|7129.4|7140.9|7138.1|7093.6|7090.4|5890
1686060300000|2023-06-06 14:05:00|7132.9|7130.1|7146.6|7142.8|7161.2|7157.8|7132.9|7130.1|4186
1686060600000|2023-06-06 14:10:00|7146.2|7143.4|7145.2|7142.4|7148.9|7146.1|7130.2|7126.8|2916
1686060900000|2023-06-06 14:15:00|7144.9|7142.1|7162.2|7159.4|7164.2|7161.4|7137.6|7134.1|3197
1686061200000|2023-06-06 14:20:00|7163.2|7159.9|7152.2|7148.4|7166.2|7163.4|7143.9|7141.1|2128
1686061500000|2023-06-06 14:25:00|7151.9|7148.1|7159.9|7157.1|7169.9|7166.4|7151.2|7148.1|2571
1686061800000|2023-06-06 14:30:00|7160.2|7157.4|7177.2|7173.4|7179.2|7176.4|7159.2|7156.4|2211
1686062100000|2023-06-06 14:35:00|7176.9|7173.1|7189.6|7186.8|7195.9|7193.1|7172.2|7169.1|3597
1686062400000|2023-06-06 14:40:00|7189.9|7187.1|7190.6|7187.8|7201.6|7198.1|7187.6|7184.1|2251
1686062700000|2023-06-06 14:45:00|7190.2|7187.4|7204.2|7200.4|7205.2|7202.1|7189.1|7185.8|2162
1686063000000|2023-06-06 14:50:00|7203.6|7200.8|7207.2|7203.4|7216.6|7213.8|7197.2|7194.4|3400
1686063300000|2023-06-06 14:55:00|7207.6|7204.4|7199.6|7196.8|7208.6|7205.8|7192.6|7189.4|2474
1686063600000|2023-06-06 15:00:00|7199.9|7197.1|7234.9|7232.1|7237.9|7234.4|7197.6|7194.4|5628
1686063900000|2023-06-06 15:05:00|7234.6|7231.1|7233.6|7230.8|7240.9|7237.8|7228.6|7225.8|3383
1686064200000|2023-06-06 15:10:00|7234.6|7230.1|7225.6|7222.8|7239.2|7236.4|7222.9|7220.1|2314
1686064500000|2023-06-06 15:15:00|7225.9|7223.1|7236.9|7234.1|7239.6|7236.8|7224.6|7221.8|2660
1686064800000|2023-06-06 15:20:00|7237.6|7233.8|7205.6|7202.8|7238.9|7236.1|7204.6|7201.8|3308
1686065100000|2023-06-06 15:25:00|7205.2|7202.4|7197.6|7194.8|7222.9|7219.8|7197.6|7194.8|3362
1686065400000|2023-06-06 15:30:00|7197.9|7194.1|7206.9|7204.1|7209.2|7206.1|7197.4|7194.1|2734
1686065700000|2023-06-06 15:35:00|7207.2|7204.4|7201.6|7197.8|7213.6|7210.8|7194.2|7191.4|1810
1686066000000|2023-06-06 15:40:00|7201.9|7198.1|7193.6|7190.8|7212.6|7209.3|7185.4|7182.1|2031
1686066300000|2023-06-06 15:45:00|7193.9|7191.1|7197.9|7195.1|7208.9|7205.8|7190.6|7187.8|2208
1686066600000|2023-06-06 15:50:00|7198.6|7194.8|7186.9|7184.1|7201.9|7199.1|7186.3|7183.5|1154
1686066900000|2023-06-06 15:55:00|7186.6|7183.8|7181.3|7178.5|7186.9|7183.8|7170.9|7167.8|2713
1686067200000|2023-06-06 16:00:00|7181.9|7179.1|7180.3|7177.5|7192.3|7188.8|7173.3|7170.1|1515
1686067500000|2023-06-06 16:05:00|7179.3|7176.5|7191.3|7188.5|7194.9|7191.1|7178.3|7175.5|1402
1686067800000|2023-06-06 16:10:00|7192.3|7188.1|7186.3|7183.5|7195.6|7192.5|7183.3|7180.1|1428
1686068100000|2023-06-06 16:15:00|7187.3|7183.8|7181.3|7178.5|7189.3|7186.5|7178.6|7175.8|1080
1686068400000|2023-06-06 16:20:00|7181.9|7179.1|7195.3|7192.5|7196.9|7193.8|7178.3|7175.5|1311
1686068700000|2023-06-06 16:25:00|7194.9|7192.1|7189.3|7186.5|7205.9|7203.1|7186.9|7183.1|1891
1686069000000|2023-06-06 16:30:00|7190.3|7187.5|7191.3|7188.5|7192.6|7189.5|7187.3|7184|748
1686069300000|2023-06-06 16:35:00|7191.9|7188.1|7187.3|7184.5|7195.3|7192.5|7185.3|7182.5|652
1686069600000|2023-06-06 16:40:00|7188.3|7185.5|7202.9|7199.1|7207.3|7204.5|7185.3|7182.1|1231
1686069900000|2023-06-06 16:45:00|7202.6|7199.8|7195.3|7192.5|7203.9|7201.1|7189.6|7186.8|876
1686070200000|2023-06-06 16:50:00|7195.9|7193.1|7190.3|7186.5|7204.3|7201.5|7188.6|7185.8|1361
1686070500000|2023-06-06 16:55:00|7189.9|7187.1|7199.3|7196.5|7200.3|7197.1|7188.9|7186.1|898
1686070800000|2023-06-06 17:00:00|7198.6|7195.8|7191.3|7188.5|7198.6|7195.8|7185.6|7182.5|1550
1686071100000|2023-06-06 17:05:00|7191.6|7188.8|7196.9|7194.1|7204.6|7201.8|7189.3|7186.1|1103
1686071400000|2023-06-06 17:10:00|7197.3|7194.5|7198.9|7196.1|7202.3|7199.5|7196.9|7194.1|754
1686071700000|2023-06-06 17:15:00|7199.3|7196.5|7195.6|7192.8|7201.6|7198.8|7191.9|7189.1|1609
1686072000000|2023-06-06 17:20:00|7194.6|7191.8|7194.6|7191.8|7200.9|7197.5|7188.9|7186.1|1469
1686072300000|2023-06-06 17:25:00|7194.9|7192.1|7188.6|7184.8|7195.6|7192.5|7185.3|7181.8|1426
1686072600000|2023-06-06 17:30:00|7187.9|7185.1|7199.9|7197.1|7200.9|7198.1|7186.9|7183.8|910
1686072900000|2023-06-06 17:35:00|7200.6|7196.8|7191.9|7189.1|7200.9|7198.1|7189.3|7186.1|862
1686073200000|2023-06-06 17:40:00|7192.3|7189.5|7192.9|7190.1|7195.9|7192.8|7191.6|7188.8|546
1686073500000|2023-06-06 17:45:00|7192.6|7189.8|7185.9|7182.1|7192.9|7189.8|7181.9|7177.8|2227
1686073800000|2023-06-06 17:50:00|7185.6|7182.8|7199.3|7196.5|7199.6|7196.8|7184.9|7181.8|1335
1686074100000|2023-06-06 17:55:00|7199.6|7195.8|7197.3|7194.5|7201.6|7198.8|7193.3|7190.5|1013
1686074400000|2023-06-06 18:00:00|7197.6|7194.8|7206.9|7204.1|7207.3|7204.1|7191.3|7187.8|1518
1686074700000|2023-06-06 18:05:00|7207.9|7205.1|7198.6|7195.8|7207.9|7205.1|7194.3|7191.1|1802
1686075000000|2023-06-06 18:10:00|7198.9|7196.1|7195.3|7192.5|7204.6|7201.5|7194.3|7191.5|1123
1686075300000|2023-06-06 18:15:00|7195|7192.2|7192.6|7189.8|7197.6|7194.8|7191.9|7189.1|1053
1686075600000|2023-06-06 18:20:00|7192.3|7189.5|7195.6|7192.8|7198|7194.8|7191.8|7188.5|1147
1686075900000|2023-06-06 18:25:00|7196.3|7192.5|7179.3|7176.5|7197.6|7194.8|7177.6|7174.8|6451
1686076200000|2023-06-06 18:30:00|7179.6|7176.8|7167.3|7164.5|7181.3|7178.5|7167.3|7164.5|2622
1686076500000|2023-06-06 18:35:00|7167.6|7164.8|7176.6|7173.8|7178|7174.8|7167.6|7164.5|737
1686076800000|2023-06-06 18:40:00|7177|7174.2|7180|7177.2|7184|7180.8|7176.6|7173.8|613
1686077100000|2023-06-06 18:45:00|7180.3|7176.5|7180.3|7176.5|7182|7178.5|7178.6|7175.8|335
1686077400000|2023-06-06 18:50:00|7180|7177.2|7180|7177.2|7181|7178.2|7179|7175.8|289
1686077700000|2023-06-06 18:55:00|7180.3|7176.5|7175|7172.2|7180.5|7176.8|7172|7169.2|462
1686078000000|2023-06-06 19:00:00|7175.6|7172.8|7180|7177.2|7181|7178.2|7175|7171.8|304
1686078300000|2023-06-06 19:05:00|7180.6|7177.8|7178.3|7175.5|7182.5|7179.7|7177.3|7174.5|861
1686078600000|2023-06-06 19:10:00|7179.3|7176.5|7176.6|7173.8|7179.6|7176.5|7176.3|7173.2|606
1686078900000|2023-06-06 19:15:00|7176.3|7173.5|7176.6|7173.8|7177.6|7174.5|7173|7169.8|216
1686079200000|2023-06-06 19:20:00|7176.3|7173.5|7178.3|7174.5|7178.8|7175.5|7175.3|7172.5|253
1686079500000|2023-06-06 19:25:00|7178|7175.2|7178|7175.2|7178.6|7175.8|7176.3|7173.5|484
1686079800000|2023-06-06 19:30:00|7177.6|7174.8|7179.7|7175.9|7181.6|7178.5|7177.3|7174.5|361
1686080100000|2023-06-06 19:35:00|7179.3|7176.5|7165.3|7162.5|7180.7|7177.2|7164.3|7161.5|495
1686080400000|2023-06-06 19:40:00|7165.7|7162.9|7164.7|7160.9|7169.7|7166.5|7162.7|7159.9|2715
1686080700000|2023-06-06 19:45:00|7165|7161.2|7156|7152.2|7165|7161.5|7155.7|7152.2|641
1686081000000|2023-06-06 19:50:00|7155.7|7152.9|7158.7|7155.9|7159.7|7156.5|7153.7|7150.2|2938
1686081300000|2023-06-06 19:55:00|7159.7|7156.2|7165|7162.2|7167|7163.9|7158|7155.2|612
1686081600000|2023-06-06 20:00:00|7164.7|7161.9|7163|7160.2|7165.7|7162.9|7160.3|7157.4|839
1686081900000|2023-06-06 20:05:00|7162.7|7159.2|7162.7|7158.9|7163.3|7160.5|7161.7|7158.9|89
1686082200000|2023-06-06 20:10:00|7162|7159.2|7167.7|7164.9|7168.7|7165.2|7162|7158.9|494
1686082500000|2023-06-06 20:15:00|7166.7|7163.9|7159.3|7155.5|7168.7|7165.5|7156|7153.2|568
1686082800000|2023-06-06 20:20:00|7158.3|7155.9|7155.7|7152.9|7159.7|7156.5|7154.3|7151.5|267
1686083100000|2023-06-06 20:25:00|7156|7153.2|7166.5|7158.7|7166.5|7159.7|7153.7|7150.2|649
1686083400000|2023-06-06 20:30:00|7166.2|7158.4|7164|7160.2|7170.3|7167.2|7161|7157.7|511
1686083700000|2023-06-06 20:35:00|7163.7|7161.2|7154.7|7150.9|7164|7161.2|7150.3|7147.2|352
1686084000000|2023-06-06 20:40:00|7154|7150.2|7156.3|7153.5|7157|7154.2|7152.3|7148.5|250
1686084300000|2023-06-06 20:45:00|7157|7153.2|7161.7|7157.9|7162.7|7159.5|7155.3|7151.5|284
1686084600000|2023-06-06 20:50:00|7161|7158.2|7156|7152.2|7161.2|7158.2|7154.3|7151.2|203
1686084900000|2023-06-06 20:55:00|7155.3|7152.5|7153.3|7149.5|7156|7152.5|7151|7147.9|363
1686088800000|2023-06-06 22:00:00|7169.4|7165.6|7164|7160.2|7169.7|7166.6|7162.4|7158.6|189
1686089100000|2023-06-06 22:05:00|7164.4|7161.2|7167.7|7164.9|7171.4|7168.2|7162.4|7159.6|104
1686089400000|2023-06-06 22:10:00|7167.4|7164.6|7163.9|7160.1|7167.7|7164.6|7163.9|7160.1|81
1686089700000|2023-06-06 22:15:00|7163.5|7159.7|7166|7162.2|7166|7162.6|7163.4|7159.6|77
1686090000000|2023-06-06 22:20:00|7165.4|7162.6|7175.4|7172.6|7176|7172.6|7165.4|7162.2|168
1686090300000|2023-06-06 22:25:00|7175|7171.2|7176|7172.2|7178|7174.6|7174|7170.6|182
1686090600000|2023-06-06 22:30:00|7176.4|7172.6|7174.4|7171.6|7177.1|7173.6|7174.4|7171.2|124
1686090900000|2023-06-06 22:35:00|7175|7171.2|7176.7|7172.9|7177.5|7173.7|7174.4|7171.2|56
1686091200000|2023-06-06 22:40:00|7176.4|7173.6|7174.7|7171.9|7176.7|7173.6|7174.4|7171.6|22
1686091500000|2023-06-06 22:45:00|7175.1|7171.3|7171.4|7168.6|7175.1|7171.6|7171.4|7168.6|31
1686091800000|2023-06-06 22:50:00|7171.7|7167.9|7167.4|7164.6|7173.4|7170.6|7167.4|7163.9|63
1686092100000|2023-06-06 22:55:00|7167.1|7164.3|7168.4|7165.6|7169.7|7166.6|7167.1|7163.6|49
1686092400000|2023-06-06 23:00:00|7168.7|7164.9|7171.4|7168.6|7171.4|7168.6|7167.4|7164.2|24
1686092700000|2023-06-06 23:05:00|7172.1|7168.3|7174.4|7171.6|7174.4|7171.6|7171.7|7168.3|16
1686093000000|2023-06-06 23:10:00|7175.1|7171.3|7180.4|7177.6|7181.1|7177.6|7175|7171.3|235
1686093300000|2023-06-06 23:15:00|7181.1|7177.3|7182.4|7179.6|7182.7|7179.9|7179.4|7176.6|68
1686093600000|2023-06-06 23:20:00|7183.1|7179.3|7185.1|7182.3|7186.1|7183.3|7179.4|7176.3|177
1686093900000|2023-06-06 23:25:00|7184.7|7181.9|7184.7|7181.9|7186.7|7183.6|7184.7|7181.3|49
1686094200000|2023-06-06 23:30:00|7185.1|7181.3|7186.1|7182.3|7186.4|7183.3|7184.7|7181.3|48
1686094500000|2023-06-06 23:35:00|7185.7|7181.9|7182.1|7178.3|7186.1|7182.6|7181.1|7178.3|64
1686094800000|2023-06-06 23:40:00|7181.4|7178.6|7185.1|7181.3|7185.1|7181.9|7180.4|7177.3|47
1686095100000|2023-06-06 23:45:00|7184.7|7180.9|7182.7|7179.9|7185.1|7181.9|7181.7|7178.6|28
1686095400000|2023-06-06 23:50:00|7183.1|7179.3|7182.7|7179.9|7183.4|7180.3|7181.7|7178.9|10
1686095700000|2023-06-06 23:55:00|7183.1|7179.3|7184.7|7180.9|7184.7|7180.9|7182.4|7179.3|44
1686096000000|2023-06-07 00:00:00|7184.4|7180.6|7180.7|7177.9|7184.4|7180.9|7175.7|7172.3|462
1686096300000|2023-06-07 00:05:00|7181.1|7177.3|7186.7|7183.9|7189.1|7185.3|7179.6|7176.3|298
1686096600000|2023-06-07 00:10:00|7186.4|7183.6|7187.7|7184.9|7189.1|7185.9|7185.7|7182.9|71
1686096900000|2023-06-07 00:15:00|7189.1|7185.3|7192.7|7189.9|7193.7|7190.6|7184.7|7181.6|944
1686097200000|2023-06-07 00:20:00|7193.1|7190.3|7191.7|7188.9|7195.7|7192.6|7191.7|7188.9|100
1686097500000|2023-06-07 00:25:00|7191.4|7188.6|7192.7|7189.9|7194.7|7191.6|7190.1|7186.9|77
1686097800000|2023-06-07 00:30:00|7193.1|7189.3|7194.1|7190.3|7194.1|7190.9|7190.6|7187.3|63
1686098100000|2023-06-07 00:35:00|7193.1|7189.9|7195.7|7192.9|7197.1|7193.9|7188.7|7185.8|317
1686098400000|2023-06-07 00:40:00|7196.4|7192.6|7191.7|7188.9|7197.1|7193.6|7190.7|7187.9|92
1686098700000|2023-06-07 00:45:00|7192.4|7188.6|7193.1|7190.3|7194.1|7191.3|7189.7|7186.3|84
1686099000000|2023-06-07 00:50:00|7192.7|7189.9|7192.1|7188.3|7196.1|7193.3|7190.7|7187.9|85
1686099300000|2023-06-07 00:55:00|7191.7|7188.9|7192.1|7189.3|7194.4|7191.6|7191.1|7187.6|47
1686099600000|2023-06-07 01:00:00|7193.1|7189.9|7196.7|7193.9|7199.1|7196.3|7192.1|7189.3|295
1686099900000|2023-06-07 01:05:00|7197.4|7193.6|7200.7|7197.9|7203.1|7199.9|7196.7|7193.6|361
1686100200000|2023-06-07 01:10:00|7201.7|7198.9|7197.7|7193.9|7203.2|7200.3|7193.7|7190.6|232
1686100500000|2023-06-07 01:15:00|7196.7|7193.3|7194.7|7191.9|7199.1|7195.9|7192.7|7189.6|132
1686100800000|2023-06-07 01:20:00|7195.1|7191.3|7182.7|7179.9|7198.1|7194.9|7180.7|7177.9|333
1686101100000|2023-06-07 01:25:00|7183.4|7179.6|7189.8|7187|7191.8|7188.6|7182.7|7179.6|182
1686101400000|2023-06-07 01:30:00|7188.8|7186|7185.1|7181.3|7195.1|7192|7182.8|7179.3|191
1686101700000|2023-06-07 01:35:00|7184.8|7181|7185.1|7181.3|7193.4|7190|7182.1|7179|216
1686102000000|2023-06-07 01:40:00|7184.8|7182|7182.8|7180|7191.1|7187.6|7180.8|7177.6|236
1686102300000|2023-06-07 01:45:00|7182.4|7179.6|7177.1|7173.3|7187.1|7184|7175.8|7172.6|368
1686102600000|2023-06-07 01:50:00|7176.4|7173.6|7182.8|7180|7187.8|7184.3|7176.1|7173.3|136
1686102900000|2023-06-07 01:55:00|7183.1|7179.3|7179.8|7177|7186.1|7183|7178.8|7176|79
1686103200000|2023-06-07 02:00:00|7179.4|7176.6|7173.8|7171|7184.1|7181|7173.6|7170.3|179
1686103500000|2023-06-07 02:05:00|7175.1|7171.3|7170.8|7168|7177.1|7173.6|7170.8|7167.3|261
1686103800000|2023-06-07 02:10:00|7170.4|7167.6|7168.8|7166|7171.1|7168|7162.1|7159.3|370
1686104100000|2023-06-07 02:15:00|7169.4|7165.6|7174.8|7172|7176.1|7173|7168.8|7165.6|178
1686104400000|2023-06-07 02:20:00|7175.1|7172.3|7175.4|7172.6|7175.8|7172.6|7171.8|7169|67
1686104700000|2023-06-07 02:25:00|7175.1|7172.3|7175.8|7173|7178.3|7175.3|7174.8|7171.6|145
1686105000000|2023-06-07 02:30:00|7176.1|7173.3|7172.8|7170|7181.1|7178|7170.8|7167.3|165
1686105300000|2023-06-07 02:35:00|7172.5|7169.7|7168.4|7165.6|7175.1|7172|7168.4|7165.6|164
1686105600000|2023-06-07 02:40:00|7168.1|7165.3|7170.8|7168|7174.1|7171|7162.8|7159.6|305
1686105900000|2023-06-07 02:45:00|7171.1|7168.3|7163.8|7161|7172.1|7169|7162.1|7159|164
1686106200000|2023-06-07 02:50:00|7164.1|7160.3|7157.8|7155|7167.1|7164|7156.8|7154|376
1686106500000|2023-06-07 02:55:00|7158.1|7155.3|7157.1|7153.3|7161.1|7158|7154.8|7151.6|332
1686106800000|2023-06-07 03:00:00|7156.5|7153.7|7146.1|7143.3|7157.3|7154|7141.8|7139|545
1686107100000|2023-06-07 03:05:00|7146.8|7143|7148.8|7146|7153.1|7150|7146.8|7143|225
1686107400000|2023-06-07 03:10:00|7149.1|7145.3|7152.8|7150|7153.8|7150|7148.8|7145.3|159
1686107700000|2023-06-07 03:15:00|7153.1|7149.3|7163.8|7161|7166.8|7164|7152.4|7149.3|455
1686108000000|2023-06-07 03:20:00|7162.8|7160|7155.8|7153|7164.8|7162|7155.8|7152.3|199
1686108300000|2023-06-07 03:25:00|7156.4|7152.6|7159.1|7156.3|7162.1|7159|7155.8|7152|119
1686108600000|2023-06-07 03:30:00|7158.8|7156|7158.1|7155.3|7160.1|7157|7156.8|7153.6|61
1686108900000|2023-06-07 03:35:00|7157.8|7155|7152.8|7150|7159.1|7156|7152.1|7149.3|148
1686109200000|2023-06-07 03:40:00|7153.1|7149.3|7157.5|7154.7|7159.1|7156|7151.6|7148.3|97
1686109500000|2023-06-07 03:45:00|7157.1|7154.3|7155.8|7153|7159.1|7156|7154.8|7152|61
1686109800000|2023-06-07 03:50:00|7156.1|7152.3|7155.8|7153|7158.1|7154.3|7154.8|7151.3|47
1686110100000|2023-06-07 03:55:00|7156.1|7152.3|7153.8|7151|7156.1|7152.3|7153.8|7151|32
1686110400000|2023-06-07 04:00:00|7152.8|7150|7154.8|7152|7155.8|7152.7|7152.8|7150|63
1686110700000|2023-06-07 04:05:00|7155.1|7152.3|7154.8|7152|7155.8|7152.7|7153.1|7150.3|71
1686111000000|2023-06-07 04:10:00|7154.5|7151.7|7153.8|7151|7154.8|7151.7|7151.8|7148.3|89
1686111300000|2023-06-07 04:15:00|7154.5|7150.7|7154.8|7152|7155.1|7152.3|7153.1|7150|33
1686111600000|2023-06-07 04:20:00|7155.5|7151.7|7156.1|7153.3|7157.1|7154|7154.8|7151.7|65
1686111900000|2023-06-07 04:25:00|7155.8|7153|7154.8|7152|7158.1|7155|7154.8|7152|115
1686112200000|2023-06-07 04:30:00|7153.8|7151|7153.1|7150.3|7155.1|7152.3|7153.1|7150.3|54
1686112500000|2023-06-07 04:35:00|7152.8|7150|7152.8|7150|7153.1|7150.3|7150.8|7148|79
1686112800000|2023-06-07 04:40:00|7152.1|7149.3|7152.2|7149.4|7154.1|7151|7151.1|7148|51
1686113100000|2023-06-07 04:45:00|7151.5|7148.4|7151.2|7147.4|7151.5|7148.7|7147.2|7144.4|131
1686113400000|2023-06-07 04:50:00|7150.2|7147|7148.8|7146|7150.8|7147.7|7147.8|7144.7|61
1686113700000|2023-06-07 04:55:00|7149.2|7145.4|7146.8|7144|7149.8|7146.4|7145.8|7142.7|54
1686114000000|2023-06-07 05:00:00|7147.2|7143.4|7141.8|7139|7147.5|7144.4|7140.8|7138|224
1686114300000|2023-06-07 05:05:00|7140.8|7138|7133.5|7130.7|7141.2|7138|7132.5|7129.4|520
1686114600000|2023-06-07 05:10:00|7133.2|7130.4|7139.5|7136.7|7140.8|7137.7|7132.5|7129.4|217
1686114900000|2023-06-07 05:15:00|7138.8|7136|7133.5|7129.7|7140|7136.7|7130.8|7128|232
1686115200000|2023-06-07 05:20:00|7133.8|7130|7135.5|7132.7|7138.2|7134.7|7132.5|7129.4|176
1686115500000|2023-06-07 05:25:00|7135.9|7132.1|7138.5|7135.7|7138.9|7135.7|7134.5|7131.1|71
1686115800000|2023-06-07 05:30:00|7138.8|7136|7146.5|7143.7|7148.9|7145.7|7137.5|7134.1|473
1686116100000|2023-06-07 05:35:00|7147.2|7143.4|7135.5|7132.7|7147.9|7144.7|7134.5|7131.1|205
1686116400000|2023-06-07 05:40:00|7136.2|7132.4|7136.5|7133.7|7137.9|7135.1|7126.5|7123.7|505
1686116700000|2023-06-07 05:45:00|7136.9|7133.1|7132.5|7129.7|7140.2|7137|7132.5|7129.7|213
1686117000000|2023-06-07 05:50:00|7132.9|7129.1|7131.5|7128.7|7140.5|7137.7|7131.5|7128.7|159
1686117300000|2023-06-07 05:55:00|7131.9|7128.1|7133.5|7130.7|7139.9|7136.7|7130.5|7127.4|130
1686117600000|2023-06-07 06:00:00|7134.2|7131.4|7140.5|7137.7|7147.2|7143.7|7133.5|7130.7|253
1686117900000|2023-06-07 06:05:00|7139.5|7136.7|7136.5|7133.7|7139.9|7136.7|7133.5|7130.7|197
1686118200000|2023-06-07 06:10:00|7137.2|7133.4|7135.5|7132.7|7137.5|7134.7|7128.5|7125.4|1147
1686118500000|2023-06-07 06:15:00|7135.9|7132.1|7129.5|7126.7|7138.9|7135.7|7128.5|7125.2|272
1686118800000|2023-06-07 06:20:00|7129.9|7126.1|7135.5|7132.7|7138.9|7135.7|7127.9|7124.7|168
1686119100000|2023-06-07 06:25:00|7135.9|7132.1|7132.5|7129.7|7135.9|7132.7|7128.5|7125.7|135
1686119400000|2023-06-07 06:30:00|7133.2|7130.4|7131.5|7128.7|7138.9|7135.7|7129.9|7127.1|203
1686119700000|2023-06-07 06:35:00|7132.9|7129.1|7135.5|7132.7|7138.9|7135.7|7130.5|7127.4|196
1686120000000|2023-06-07 06:40:00|7135.9|7132.1|7143.5|7140.7|7145.5|7142.2|7133.5|7130.4|624
1686120300000|2023-06-07 06:45:00|7143.9|7140.1|7143.5|7140.7|7145.9|7142.7|7141.7|7138.4|219
1686120600000|2023-06-07 06:50:00|7143.9|7140.1|7147.5|7144.7|7148.2|7145|7141.9|7139.1|229
1686120900000|2023-06-07 06:55:00|7148.2|7144.4|7145.5|7142.7|7153.9|7151.1|7143.5|7140.4|439
1686121200000|2023-06-07 07:00:00|7145.2|7141.7|7131.5|7128.7|7146.9|7143.7|7122.9|7120.1|1024
1686121500000|2023-06-07 07:05:00|7132.5|7129.7|7153.5|7150.7|7154.9|7151.7|7129.5|7126.7|707
1686121800000|2023-06-07 07:10:00|7153.9|7150.1|7149.5|7146.7|7153.9|7150.7|7140.2|7136.4|452
1686122100000|2023-06-07 07:15:00|7150.5|7147.7|7140.5|7137.7|7150.9|7147.7|7137.9|7134.6|283
1686122400000|2023-06-07 07:20:00|7141.5|7138.1|7130.5|7127.7|7141.5|7138.1|7129.2|7125.7|409
1686122700000|2023-06-07 07:25:00|7131.9|7128.1|7125.5|7122.7|7132.2|7128.7|7122.9|7119.6|607
1686123000000|2023-06-07 07:30:00|7125.2|7122.4|7123.5|7120.7|7133.9|7130.1|7122.5|7119.7|365
1686123300000|2023-06-07 07:35:00|7123.2|7120.4|7124.5|7121.7|7136.9|7133.4|7122|7118.7|458
1686123600000|2023-06-07 07:40:00|7125.2|7121.4|7126.5|7123.7|7130.9|7127.7|7122.9|7119.7|347
1686123900000|2023-06-07 07:45:00|7126.9|7123.1|7121.2|7117.4|7128.6|7124.8|7118.6|7115.4|508
1686124200000|2023-06-07 07:50:00|7121.6|7118.8|7118.6|7115.8|7122.2|7118.8|7111.6|7108.3|1411
1686124500000|2023-06-07 07:55:00|7118.2|7115.4|7119.9|7116.1|7123.9|7120.8|7116.6|7113.1|411
1686124800000|2023-06-07 08:00:00|7119.2|7116.4|7142.6|7139.8|7147.9|7144.8|7116.6|7113.4|1097
1686125100000|2023-06-07 08:05:00|7143.2|7139.4|7147.9|7144.1|7155.9|7152.8|7138.6|7135.4|1083
1686125400000|2023-06-07 08:10:00|7146.6|7143.8|7152.6|7149.8|7154.6|7151.8|7138.2|7135.1|695
1686125700000|2023-06-07 08:15:00|7153.6|7150.4|7140.6|7137.8|7153.6|7150.4|7135.9|7133.1|831
1686126000000|2023-06-07 08:20:00|7140.9|7137.1|7131.9|7128.1|7141.9|7138.8|7125.6|7122.8|660
1686126300000|2023-06-07 08:25:00|7131.6|7127.8|7152.7|7149.9|7162.2|7158.8|7120.6|7117.4|2458
1686126600000|2023-06-07 08:30:00|7152.6|7149.8|7189.9|7187.1|7193.2|7190.1|7142.2|7138.4|3557
1686126900000|2023-06-07 08:35:00|7189.4|7186.1|7185.9|7183.1|7193.9|7190.1|7180.9|7178.1|1412
1686127200000|2023-06-07 08:40:00|7186.8|7183|7189.9|7187.1|7191.2|7188.1|7180.9|7177.7|655
1686127500000|2023-06-07 08:45:00|7189.6|7186.8|7195.2|7191.4|7200.3|7196.7|7188.9|7185.7|2481
1686127800000|2023-06-07 08:50:00|7195.5|7191.7|7188.2|7185.4|7196.5|7193.4|7186.7|7183.4|570
1686128100000|2023-06-07 08:55:00|7187.8|7185|7199.9|7197.1|7202.2|7199.1|7186.2|7183.4|1030
1686128400000|2023-06-07 09:00:00|7200.2|7196.4|7193.9|7191.1|7201.2|7198.1|7191.5|7188.7|569
1686128700000|2023-06-07 09:05:00|7193.6|7190.8|7187.9|7185.1|7202.5|7199.7|7187.5|7184.7|649
1686129000000|2023-06-07 09:10:00|7188.2|7185.4|7189.9|7187.1|7196.9|7194.1|7185.4|7182.1|563
1686129300000|2023-06-07 09:15:00|7190.5|7186.7|7185.9|7183.1|7192.9|7190.1|7183.9|7181.1|417
1686129600000|2023-06-07 09:20:00|7186.2|7182.4|7194.5|7191.7|7197.2|7194.1|7182.5|7179.7|583
1686129900000|2023-06-07 09:25:00|7194.9|7192.1|7194.9|7192.1|7197.4|7194.1|7192.2|7188.7|337
1686130200000|2023-06-07 09:30:00|7195.5|7191.7|7192.9|7190.1|7196.9|7194.1|7191.9|7188.7|291
1686130500000|2023-06-07 09:35:00|7193.2|7189.4|7193.9|7191.1|7204.5|7201.1|7192.2|7188.7|687
1686130800000|2023-06-07 09:40:00|7193.2|7190.4|7198.9|7196.1|7202.2|7199.1|7192.6|7189.1|389
1686131100000|2023-06-07 09:45:00|7199.9|7197.1|7222.5|7219.7|7223.5|7220.4|7199.9|7197.1|1687
1686131400000|2023-06-07 09:50:00|7221.9|7219.1|7223.9|7221.1|7229.2|7226.1|7220.9|7217.7|888
1686131700000|2023-06-07 09:55:00|7224.9|7220.7|7223.5|7219.7|7227.9|7225.1|7221.9|7218.7|499
1686132000000|2023-06-07 10:00:00|7222.9|7220.1|7231.9|7229.1|7235.2|7232.1|7222.9|7219.7|680
1686132300000|2023-06-07 10:05:00|7230.9|7228.1|7234.2|7231.4|7236.6|7233.8|7227.6|7224.8|783
1686132600000|2023-06-07 10:10:00|7234.6|7231.8|7233.2|7230.4|7243.5|7240.7|7232.2|7229.4|780
1686132900000|2023-06-07 10:15:00|7233.6|7230.8|7243.2|7240.4|7246.6|7243.4|7232.2|7229.4|442
1686133200000|2023-06-07 10:20:00|7243.5|7240.7|7238.2|7234.4|7245.2|7242.4|7232.6|7229.4|812
1686133500000|2023-06-07 10:25:00|7238.6|7234.8|7258.9|7256.1|7259.9|7256.4|7238.2|7234.4|1306
1686133800000|2023-06-07 10:30:00|7259.2|7256.4|7254.2|7251.4|7260.7|7257.7|7253.2|7249.9|805
1686134100000|2023-06-07 10:35:00|7254.6|7250.8|7255.2|7252.4|7258.2|7255.4|7252.2|7249.1|476
1686134400000|2023-06-07 10:40:00|7255.9|7252.1|7259.2|7256.4|7261.6|7258.8|7255.2|7252.1|587
1686134700000|2023-06-07 10:45:00|7259.5|7256.7|7264.2|7261.4|7269.2|7266.4|7257.2|7254.1|924
1686135000000|2023-06-07 10:50:00|7264.9|7261.1|7264.2|7261.4|7266.6|7263.4|7262.2|7259.1|274
1686135300000|2023-06-07 10:55:00|7264.6|7261.8|7268.2|7265.4|7269.6|7266.4|7263.9|7261.1|467
1686135600000|2023-06-07 11:00:00|7267.9|7264.4|7275.9|7273.1|7277.9|7274.6|7267.5|7264.1|1122
1686135900000|2023-06-07 11:05:00|7275.5|7272.1|7270.9|7267.1|7280.2|7277.1|7267.2|7264.1|998
1686136200000|2023-06-07 11:10:00|7270.5|7267.7|7269.9|7266.1|7274.2|7271.4|7263.5|7260.1|607
1686136500000|2023-06-07 11:15:00|7269.5|7266.7|7259.2|7256.4|7271.2|7267.4|7257.2|7254.4|718
1686136800000|2023-06-07 11:20:00|7259.9|7256.1|7254.2|7251.4|7260.6|7257.4|7251.2|7248.1|701
1686137100000|2023-06-07 11:25:00|7254.6|7250.8|7260.2|7257.4|7260.9|7258.1|7249.9|7247.1|967
1686137400000|2023-06-07 11:30:00|7260.9|7257.1|7261.2|7258.4|7265.9|7262.7|7257.5|7254.1|1441
1686137700000|2023-06-07 11:35:00|7261.9|7258.1|7259.9|7257.1|7264.2|7261.4|7257.2|7253.9|301
1686138000000|2023-06-07 11:40:00|7259.2|7256.4|7255.5|7252.7|7264.9|7261.7|7254.2|7250.9|1214
1686138300000|2023-06-07 11:45:00|7254.5|7251.7|7257.5|7254.7|7257.9|7255.1|7250.5|7247.7|554
1686138600000|2023-06-07 11:50:00|7257.9|7255.1|7252.9|7249.1|7266.5|7263.1|7252.2|7249.1|985
1686138900000|2023-06-07 11:55:00|7253.2|7250.4|7252.2|7248.4|7256.7|7253.4|7248.9|7246.1|587
1686139200000|2023-06-07 12:00:00|7251.9|7249.1|7254.2|7251.4|7258.6|7255.4|7251.2|7248.1|1219
1686139500000|2023-06-07 12:05:00|7254.9|7252.1|7256.9|7253.1|7257.6|7254.4|7250.2|7247.1|611
1686139800000|2023-06-07 12:10:00|7256.2|7253.4|7250.2|7247.4|7266.2|7263.4|7249.2|7246.4|873
1686140100000|2023-06-07 12:15:00|7251.6|7247.8|7260.9|7257.1|7261.2|7258.4|7250.2|7246.7|469
1686140400000|2023-06-07 12:20:00|7261.2|7258.4|7254.9|7252.1|7261.7|7258.4|7252.2|7249.1|371
1686140700000|2023-06-07 12:25:00|7255.9|7253.1|7251.2|7248.4|7257.2|7254.4|7250.6|7247.4|381
1686141000000|2023-06-07 12:30:00|7251.9|7249.1|7269.2|7265.4|7269.5|7266.1|7250.6|7247.4|2183
1686141300000|2023-06-07 12:35:00|7269.5|7265.7|7265.5|7262.7|7271.9|7269.1|7261.5|7258.1|861
1686141600000|2023-06-07 12:40:00|7266.5|7263.1|7269.5|7266.7|7270.9|7268.1|7261.9|7258.7|742
1686141900000|2023-06-07 12:45:00|7269.9|7266.1|7270.5|7267.7|7270.5|7267.7|7263.9|7260.7|565
1686142200000|2023-06-07 12:50:00|7270.2|7267.4|7278.5|7275.7|7279.9|7276.7|7269.5|7266.2|1101
1686142500000|2023-06-07 12:55:00|7279.5|7276.1|7272.5|7268.7|7281.2|7278.4|7267.5|7264.4|1195
1686142800000|2023-06-07 13:00:00|7272.2|7269.4|7243.9|7241.1|7272.2|7269.4|7239.9|7236.8|4135
1686143100000|2023-06-07 13:05:00|7242.9|7240.1|7246.9|7244.1|7258.6|7255.8|7241.9|7238.6|2400
1686143400000|2023-06-07 13:10:00|7246.6|7243.8|7245.6|7242.8|7251.6|7248.8|7239.9|7236.8|1156
1686143700000|2023-06-07 13:15:00|7244.6|7241.8|7255.2|7252.4|7255.6|7252.8|7241.6|7238.8|1455
1686144000000|2023-06-07 13:20:00|7254.2|7251.4|7245.6|7242.8|7255.2|7252.1|7230.9|7227.8|2634
1686144300000|2023-06-07 13:25:00|7245.2|7241.4|7242.6|7239.8|7253.2|7250.4|7238.6|7235.4|1331
1686144600000|2023-06-07 13:30:00|7243.6|7240.4|7230.6|7227.8|7247.9|7244.8|7227.2|7223.8|3216
1686144900000|2023-06-07 13:35:00|7230.2|7227.4|7238.6|7235.8|7242.6|7239.1|7211.6|7208.4|3132
1686145200000|2023-06-07 13:40:00|7239.3|7236.5|7227.2|7224.4|7240.9|7237.8|7217.6|7214.4|1802
1686145500000|2023-06-07 13:45:00|7228.6|7225.8|7276.6|7273.8|7280.6|7277.4|7224.6|7221.1|4110
1686145800000|2023-06-07 13:50:00|7278.2|7275.4|7264.6|7261.8|7288.2|7285.4|7259.6|7256.8|4228
1686146100000|2023-06-07 13:55:00|7264.9|7262.1|7263.9|7261.1|7267.9|7264.8|7254.6|7251.8|2068
1686146400000|2023-06-07 14:00:00|7263.6|7260.8|7264.2|7260.4|7269.6|7266.8|7256.6|7253.4|2214
1686146700000|2023-06-07 14:05:00|7264.6|7261.8|7266.6|7263.8|7279.2|7276.4|7261.9|7258.8|1765
1686147000000|2023-06-07 14:10:00|7267.6|7264.8|7286.2|7282.4|7292.9|7290.1|7264.2|7261.4|2380
1686147300000|2023-06-07 14:15:00|7286.9|7283.1|7284.6|7281.8|7296.2|7292.8|7275.6|7272.4|4234
1686147600000|2023-06-07 14:20:00|7283.6|7280.8|7295.2|7292.4|7297.6|7294.4|7280.6|7277.4|2567
1686147900000|2023-06-07 14:25:00|7294.2|7291.4|7278.6|7274.8|7297.6|7294.4|7275.9|7272.4|2307
1686148200000|2023-06-07 14:30:00|7279.1|7275.3|7287.6|7284.8|7297.9|7295.1|7264.6|7259.9|6511
1686148500000|2023-06-07 14:35:00|7288.2|7285.4|7270.6|7267.8|7296.6|7293.8|7260.9|7257.8|5039
1686148800000|2023-06-07 14:40:00|7270.9|7268.1|7292.2|7289.4|7304.2|7301.4|7267.6|7264.4|4853
1686149100000|2023-06-07 14:45:00|7291.6|7288.8|7290.2|7287.4|7303.2|7300.4|7286.2|7283.1|2936
1686149400000|2023-06-07 14:50:00|7289.9|7287.1|7278.2|7275.4|7289.9|7287.1|7271.6|7268.4|2470
1686149700000|2023-06-07 14:55:00|7278.6|7274.8|7264.3|7260.5|7290.9|7287.8|7256|7252.8|3675
1686150000000|2023-06-07 15:00:00|7263.9|7260.1|7256|7252.2|7267.9|7265.1|7243|7239.8|3341
1686150300000|2023-06-07 15:05:00|7255.6|7252.8|7260.6|7256.8|7266.3|7263.2|7249.6|7246.2|1912
1686150600000|2023-06-07 15:10:00|7260|7257.2|7271.6|7267.8|7272|7268.2|7248.3|7245.2|2137
1686150900000|2023-06-07 15:15:00|7271|7268.2|7281|7277.2|7290.6|7287.5|7263|7259.5|3451
1686151200000|2023-06-07 15:20:00|7280.3|7277.5|7291|7288.2|7295.3|7292.5|7276.9|7273.8|2190
1686151500000|2023-06-07 15:25:00|7291.6|7288.8|7289|7286.2|7300.6|7297.5|7285.3|7282.5|3871
1686151800000|2023-06-07 15:30:00|7288|7285.2|7298|7295.2|7302.3|7299|7282|7278.5|1964
1686152100000|2023-06-07 15:35:00|7297.7|7294.9|7307.3|7303.5|7322.5|7319.2|7297|7294.2|3656
1686152400000|2023-06-07 15:40:00|7307|7304.2|7304.3|7301.5|7317|7314.2|7301|7298.2|1553
1686152700000|2023-06-07 15:45:00|7304|7301.2|7314|7311.2|7314.1|7311.2|7301.3|7298.2|1236
1686153000000|2023-06-07 15:50:00|7314.3|7310.5|7323|7320.2|7326|7322.8|7308|7305.2|2711
1686153300000|2023-06-07 15:55:00|7322.6|7319.8|7324.3|7321.5|7327.3|7324.1|7316|7312.8|2243
1686153600000|2023-06-07 16:00:00|7324.6|7321.8|7320.3|7317.5|7324.8|7321.8|7317.3|7314.5|1449
1686153900000|2023-06-07 16:05:00|7320.6|7317.8|7298|7295.2|7322.6|7319.5|7298|7295.2|2337
1686154200000|2023-06-07 16:10:00|7297.7|7294.9|7293.7|7290.9|7300|7296.9|7288.4|7285.2|2535
1686154500000|2023-06-07 16:15:00|7294|7291.2|7295.4|7291.6|7306|7302.9|7291.7|7288.6|1549
1686154800000|2023-06-07 16:20:00|7295.7|7292.6|7293.7|7290.9|7296.1|7292.9|7283.4|7280.3|4523
1686155100000|2023-06-07 16:25:00|7293.4|7289.6|7296.7|7293.9|7300.7|7297.6|7290.7|7287.6|1054
1686155400000|2023-06-07 16:30:00|7297.4|7294.6|7291.4|7288.6|7304.4|7301.6|7289.7|7286.9|1511
1686155700000|2023-06-07 16:35:00|7292|7288.2|7288.7|7284.9|7301|7297.7|7287.4|7284.6|1284
1686156000000|2023-06-07 16:40:00|7289.1|7285.3|7286.7|7283.9|7291.2|7287.9|7280.7|7277.9|1497
1686156300000|2023-06-07 16:45:00|7286.4|7283.6|7281.7|7278.9|7291.2|7287.9|7278.1|7275.3|1367
1686156600000|2023-06-07 16:50:00|7282.4|7278.6|7271.7|7268.9|7283.1|7279.6|7268.1|7265.3|1782
1686156900000|2023-06-07 16:55:00|7272|7269.2|7270.7|7267.9|7274.4|7271.6|7262.1|7258.9|1938
1686157200000|2023-06-07 17:00:00|7271.4|7267.6|7271.7|7267.9|7282.4|7279.6|7270.4|7267.3|1694
1686157500000|2023-06-07 17:05:00|7271.4|7268.6|7285|7282.2|7286.4|7283.2|7268.7|7265.6|2288
1686157800000|2023-06-07 17:10:00|7284.7|7281.2|7289|7286.2|7297.4|7294.2|7282|7279.2|1398
1686158100000|2023-06-07 17:15:00|7289.7|7285.9|7273|7270.2|7291.4|7288.2|7271|7267.9|1176
1686158400000|2023-06-07 17:20:00|7272.7|7268.9|7265.4|7261.6|7275|7272.2|7263.4|7260.2|918
1686158700000|2023-06-07 17:25:00|7264.7|7261.9|7265|7262.2|7272|7268.6|7263|7259.6|615
1686159000000|2023-06-07 17:30:00|7265.4|7261.6|7264.4|7261.6|7270|7267.2|7262.4|7259.2|780
1686159300000|2023-06-07 17:35:00|7264|7261.2|7273|7270.2|7279|7275.9|7263|7259.6|1359
1686159600000|2023-06-07 17:40:00|7273.4|7269.6|7270|7267.2|7278.4|7275.6|7261.4|7258.6|1306
1686159900000|2023-06-07 17:45:00|7269.7|7266.9|7270|7267.2|7273.4|7270.2|7263.4|7260.1|654
1686160200000|2023-06-07 17:50:00|7270.4|7266.6|7274|7270.2|7274|7270.9|7267.4|7264.1|535
1686160500000|2023-06-07 17:55:00|7273.1|7270.3|7281.3|7278.5|7281.8|7278.9|7268.7|7265.2|1493
1686160800000|2023-06-07 18:00:00|7282|7278.2|7281.3|7278.5|7283.7|7280.5|7277.3|7274.5|977
1686161100000|2023-06-07 18:05:00|7281|7278.2|7280.3|7277.5|7286.3|7282.9|7279|7275.5|1250
1686161400000|2023-06-07 18:10:00|7280.7|7277.9|7280.3|7277.5|7284.7|7281.5|7276.3|7273.5|1025
1686161700000|2023-06-07 18:15:00|7280.6|7277.8|7277.7|7274.9|7283.3|7280.5|7276.3|7273.5|941
1686162000000|2023-06-07 18:20:00|7278.3|7274.5|7269|7265.2|7283.5|7280.2|7268|7264.7|3114
1686162300000|2023-06-07 18:25:00|7268.7|7265.9|7260.3|7257.5|7271|7267.9|7253.4|7250.6|11428
1686162600000|2023-06-07 18:30:00|7260|7257.2|7255.3|7252.5|7265.3|7262.2|7252|7249|2215
1686162900000|2023-06-07 18:35:00|7254.7|7251.9|7256|7253.2|7257.3|7253.9|7251.3|7248.2|1462
1686163200000|2023-06-07 18:40:00|7255.7|7252.9|7257|7254.2|7260.3|7257.2|7254|7250.8|723
1686163500000|2023-06-07 18:45:00|7256.7|7253.9|7253|7250.2|7256.7|7253.9|7252|7249.2|708
1686163800000|2023-06-07 18:50:00|7253.3|7250.5|7255|7252.2|7256|7253.2|7250|7246.8|546
1686164100000|2023-06-07 18:55:00|7255.3|7251.5|7256|7252.2|7256.3|7253.2|7252|7249.2|348
1686164400000|2023-06-07 19:00:00|7256.3|7252.5|7262.3|7259.5|7264.3|7261.2|7256|7252.2|875
1686164700000|2023-06-07 19:05:00|7262.6|7259.8|7264|7261.2|7267.3|7264.5|7262.6|7259.8|296
1686165000000|2023-06-07 19:10:00|7263.3|7260.2|7263|7260.2|7266|7263.2|7262|7259.2|405
1686165300000|2023-06-07 19:15:00|7263.3|7260.5|7263.3|7260.5|7266.3|7263.5|7263|7259.2|284
1686165600000|2023-06-07 19:20:00|7263.6|7260.8|7257|7254.2|7264|7260.8|7257|7254.2|369
1686165900000|2023-06-07 19:25:00|7257.3|7253.5|7262|7258.2|7262.4|7258.8|7256.7|7253.5|245
1686166200000|2023-06-07 19:30:00|7261.4|7258.6|7264.6|7261.8|7265.6|7262.2|7260|7256.6|1978
1686166500000|2023-06-07 19:35:00|7264.3|7261.5|7261.3|7258.5|7265.6|7262.5|7260|7256.8|383
1686166800000|2023-06-07 19:40:00|7261.6|7258.8|7262.6|7258.8|7262.8|7259.5|7257.6|7254.5|235
1686167100000|2023-06-07 19:45:00|7262.3|7259.5|7267.6|7264.8|7267.6|7264.8|7258.6|7255.5|830
1686167400000|2023-06-07 19:50:00|7267.9|7265.1|7273.6|7270.8|7274.6|7271.8|7267.3|7264.5|509
1686167700000|2023-06-07 19:55:00|7273.3|7270.5|7268.6|7265.8|7273.6|7270.8|7267.6|7264.5|866
1686168000000|2023-06-07 20:00:00|7269.3|7266.5|7269.6|7266.8|7270.6|7267.5|7267.3|7264.1|151
1686168300000|2023-06-07 20:05:00|7269.3|7266.5|7266.7|7263.9|7269.3|7266.5|7266.3|7263.1|929
1686168600000|2023-06-07 20:10:00|7266.4|7263.6|7259.7|7256.9|7267|7263.9|7258|7254.9|210
1686168900000|2023-06-07 20:15:00|7259.3|7256.5|7255.7|7251.9|7259.3|7256.5|7253|7250.2|191
1686169200000|2023-06-07 20:20:00|7255.3|7252.5|7260.3|7256.5|7261|7257.9|7255.3|7252.2|152
1686169500000|2023-06-07 20:25:00|7259.7|7256.9|7263.3|7260.5|7263.7|7260.9|7259.7|7256.5|85
1686169800000|2023-06-07 20:30:00|7263.7|7260.9|7261.7|7258.9|7264.4|7261.2|7261|7257.9|87
1686170100000|2023-06-07 20:35:00|7262|7257.9|7261|7258.2|7262.3|7259.5|7261|7257.7|76
1686170400000|2023-06-07 20:40:00|7260.3|7257.5|7254.3|7251.5|7260.7|7257.5|7253.9|7250.5|172
1686170700000|2023-06-07 20:45:00|7254.7|7251.9|7255.7|7252.9|7256.7|7253.9|7253.7|7250.5|121
1686171000000|2023-06-07 20:50:00|7256.3|7252.5|7254.7|7251.9|7257.3|7254.1|7253.7|7250.5|127
1686171300000|2023-06-07 20:55:00|7255.3|7251.5|7253.7|7250.9|7257.3|7253.9|7253.3|7250.5|173
1686175200000|2023-06-07 22:00:00|7256.3|7252.5|7254.3|7251.5|7256.3|7252.9|7251.3|7247.9|99
1686175500000|2023-06-07 22:05:00|7254.7|7251.9|7256.7|7252.9|7257.7|7254.9|7254.3|7250.9|71
1686175800000|2023-06-07 22:10:00|7256|7253.2|7260.7|7256.9|7260.7|7257.2|7255.7|7252.5|34
1686176100000|2023-06-07 22:15:00|7260|7257.2|7256.7|7253.9|7260|7257.2|7256.7|7253.5|64
1686176400000|2023-06-07 22:20:00|7256.3|7252.5|7258.7|7254.9|7259.3|7255.9|7256.3|7252.5|40
1686176700000|2023-06-07 22:25:00|7258|7255.2|7254.7|7251.9|7258.7|7255.2|7254.7|7251.5|21
1686177000000|2023-06-07 22:30:00|7255.7|7252.9|7256.7|7253.9|7257.3|7253.9|7255.7|7252.2|21
1686177300000|2023-06-07 22:35:00|7257.3|7253.5|7256.7|7253.9|7258|7254.9|7256.7|7253.5|18
1686177600000|2023-06-07 22:40:00|7257|7253.2|7256.7|7253.9|7257.3|7253.9|7255.7|7252.5|23
1686177900000|2023-06-07 22:45:00|7257.3|7253.5|7261.7|7257.9|7261.7|7257.9|7257.3|7253.5|57
1686178200000|2023-06-07 22:50:00|7261.3|7258.5|7256.3|7252.5|7262|7258.9|7253.3|7250|122
1686178500000|2023-06-07 22:55:00|7256.7|7253.9|7254.7|7251.9|7256.7|7253.9|7254|7250.9|16
1686178800000|2023-06-07 23:00:00|7255.3|7251.5|7253.7|7250.9|7256|7252.9|7253.7|7250.9|30
1686179100000|2023-06-07 23:05:00|7254.3|7250.5|7254.1|7251.3|7255.7|7252.9|7254.1|7250.5|27
1686179400000|2023-06-07 23:10:00|7253.7|7250.9|7254.7|7251.9|7254.7|7251.9|7253.7|7250.5|13
1686179700000|2023-06-07 23:15:00|7254.3|7251.5|7251.7|7248.9|7254.7|7251.9|7251.3|7248.3|66
1686180000000|2023-06-07 23:20:00|7252.1|7248.3|7254.1|7250.3|7254.1|7251.3|7250.7|7247.9|26
1686180300000|2023-06-07 23:25:00|7253.4|7250.6|7252.3|7248.5|7253.4|7250.6|7250.7|7247.9|35
1686180600000|2023-06-07 23:30:00|7251.7|7248.9|7253.7|7250.9|7253.7|7250.9|7251.7|7248.5|30
1686180900000|2023-06-07 23:35:00|7254|7251.2|7251.7|7248.9|7254.7|7251.9|7251.4|7248.3|38
1686181200000|2023-06-07 23:40:00|7252.3|7248.5|7250.7|7247.9|7252.3|7248.9|7250.7|7247.5|37
1686181500000|2023-06-07 23:45:00|7251.3|7247.5|7252.3|7248.5|7252.7|7249.3|7250.7|7247.5|46
1686181800000|2023-06-07 23:50:00|7251.7|7248.9|7252.7|7249.9|7253.3|7249.9|7251.7|7248.5|37
1686182100000|2023-06-07 23:55:00|7253.3|7249.5|7251.7|7247.9|7253.3|7249.9|7251.1|7247.9|18
1686182400000|2023-06-08 00:00:00|7251.3|7248.5|7243.7|7240.9|7251.7|7248.5|7236.7|7233.5|663
1686182700000|2023-06-08 00:05:00|7244.1|7240.3|7247.1|7244.3|7250.1|7246.9|7240.3|7236.9|206
1686183000000|2023-06-08 00:10:00|7247.7|7243.9|7245.7|7242.9|7250.4|7247.6|7245.4|7242.3|135
1686183300000|2023-06-08 00:15:00|7245.4|7242.6|7247.7|7244.9|7248.1|7244.9|7243.7|7240.6|81
1686183600000|2023-06-08 00:20:00|7248.1|7244.3|7249.7|7246.9|7251.1|7247.9|7245.4|7241.9|95
1686183900000|2023-06-08 00:25:00|7250.1|7247.3|7247.4|7243.6|7251.1|7248.3|7246.7|7243.6|60
1686184200000|2023-06-08 00:30:00|7248.1|7244.3|7256.7|7253.9|7257.7|7254.6|7247.7|7244.3|173
1686184500000|2023-06-08 00:35:00|7257.1|7254.3|7253.7|7250.9|7258.1|7254.9|7253.7|7250.9|42
1686184800000|2023-06-08 00:40:00|7254.4|7250.6|7254.7|7251.9|7255.7|7252.9|7253.7|7250.6|26
1686185100000|2023-06-08 00:45:00|7255.7|7252.9|7255.7|7252.9|7256.7|7253.9|7254.1|7250.9|26
1686185400000|2023-06-08 00:50:00|7256.4|7252.6|7255.7|7252.9|7257.4|7253.9|7255.4|7252.6|57
1686185700000|2023-06-08 00:55:00|7256.4|7252.6|7260.7|7257.9|7260.7|7257.9|7255.7|7252.6|106
1686186000000|2023-06-08 01:00:00|7261.4|7257.6|7257.7|7254.9|7265.1|7261.9|7255.4|7252.6|360
1686186300000|2023-06-08 01:05:00|7258.1|7254.3|7257.7|7254.9|7260.4|7256.9|7255.7|7252.6|111
1686186600000|2023-06-08 01:10:00|7257.4|7253.6|7263.4|7259.6|7267.4|7263.9|7257|7253.6|214
1686186900000|2023-06-08 01:15:00|7262.7|7259.9|7262.7|7259.9|7265.4|7261.9|7259.1|7256.3|170
1686187200000|2023-06-08 01:20:00|7262.4|7258.9|7264.4|7260.6|7267.1|7264.3|7261.4|7258.6|100
1686187500000|2023-06-08 01:25:00|7264.9|7261.6|7267.7|7264.9|7269.7|7266.9|7264|7260.6|134
1686187800000|2023-06-08 01:30:00|7268.4|7264.6|7260.7|7256.9|7270.1|7266.9|7254.7|7251.6|339
1686188100000|2023-06-08 01:35:00|7261.4|7257.9|7252.4|7249.6|7262.7|7259.9|7252.4|7249.6|112
1686188400000|2023-06-08 01:40:00|7253.4|7249.9|7249.1|7246.3|7256.4|7252.9|7249.1|7245.9|230
1686188700000|2023-06-08 01:45:00|7249.7|7245.9|7231.7|7228.9|7251.1|7247.9|7231.1|7227.9|617
1686189000000|2023-06-08 01:50:00|7232.1|7228.3|7238.1|7235.3|7239.5|7236.7|7231.7|7228.3|662
1686189300000|2023-06-08 01:55:00|7237.7|7234.9|7233.5|7230.7|7241.5|7238.7|7232.5|7229.3|262
1686189600000|2023-06-08 02:00:00|7234.1|7230.3|7247.1|7243.3|7248.1|7244.9|7233.7|7230.3|223
1686189900000|2023-06-08 02:05:00|7246.7|7243.9|7248.7|7245.9|7252.1|7248.9|7244.7|7241.6|231
1686190200000|2023-06-08 02:10:00|7248.5|7245.7|7255.7|7251.9|7255.7|7252.6|7247.1|7243.9|310
1686190500000|2023-06-08 02:15:00|7255.4|7251.6|7252.7|7249.9|7257.1|7253.9|7251.7|7247.9|170
1686190800000|2023-06-08 02:20:00|7253|7250.2|7256.1|7252.3|7256.1|7252.9|7253|7250.2|96
1686191100000|2023-06-08 02:25:00|7255.5|7252.7|7248.1|7245.3|7255.7|7252.7|7248.1|7245.3|141
1686191400000|2023-06-08 02:30:00|7248.7|7244.9|7247.7|7243.9|7249.1|7245.9|7243.7|7240.6|147
1686191700000|2023-06-08 02:35:00|7246.7|7243.6|7239.7|7236.9|7250.4|7246.9|7238.7|7235.6|258
1686192000000|2023-06-08 02:40:00|7240.1|7236.3|7240.7|7237.9|7242.1|7238.9|7237.7|7234.9|132
1686192300000|2023-06-08 02:45:00|7240.4|7237.6|7249.7|7246.9|7251.1|7247.9|7239.7|7236.6|129
1686192600000|2023-06-08 02:50:00|7249.4|7245.6|7250.7|7247.9|7257.1|7253.6|7249|7245.6|204
1686192900000|2023-06-08 02:55:00|7251.4|7247.6|7253.7|7250.9|7256.1|7252.9|7248.7|7245.6|117
1686193200000|2023-06-08 03:00:00|7254.1|7250.3|7252.4|7248.6|7256.1|7252.9|7249|7245.6|79
1686193500000|2023-06-08 03:05:00|7251.7|7248.9|7252.7|7249.9|7257.4|7254.6|7249.7|7246.9|95
1686193800000|2023-06-08 03:10:00|7253|7250.2|7253.8|7250|7256.4|7253.6|7252.7|7249.6|215
1686194100000|2023-06-08 03:15:00|7252.8|7249.3|7253.8|7251|7256.1|7253.3|7251.4|7248|103
1686194400000|2023-06-08 03:20:00|7253.5|7250.7|7243.8|7241|7256.1|7253|7242.8|7239.6|217
1686194700000|2023-06-08 03:25:00|7244.1|7240.3|7244.8|7241|7246.1|7243|7241.1|7237.8|124
1686195000000|2023-06-08 03:30:00|7244.1|7241.3|7247.8|7245|7248.8|7246|7242.8|7239.6|175
1686195300000|2023-06-08 03:35:00|7248.4|7245.6|7245|7242.2|7248.4|7245.6|7243.8|7240.6|93
1686195600000|2023-06-08 03:40:00|7245.8|7243|7244.8|7242|7245.8|7243|7243.8|7240.6|75
1686195900000|2023-06-08 03:45:00|7245.4|7242.6|7243.8|7241|7247.1|7244|7243.8|7241|59
1686196200000|2023-06-08 03:50:00|7244.4|7241.6|7244.8|7242|7246.3|7243|7243.8|7240.6|56
1686196500000|2023-06-08 03:55:00|7245.4|7241.6|7244.8|7242|7246.1|7243|7244.1|7241.3|50
1686196800000|2023-06-08 04:00:00|7244.5|7241.7|7244.4|7241.6|7245.8|7242|7242.8|7239|125
1686197100000|2023-06-08 04:05:00|7244|7241.2|7240.1|7236.3|7245.1|7242|7239.6|7236.3|86
1686197400000|2023-06-08 04:10:00|7239.5|7236.7|7240.8|7238|7242.4|7239.6|7239.5|7236.3|72
1686197700000|2023-06-08 04:15:00|7241.4|7237.6|7241.8|7239|7242.4|7239.6|7239.8|7236.6|44
1686198000000|2023-06-08 04:20:00|7242.4|7239.6|7240.8|7238|7242.4|7239.6|7240|7237.2|21
1686198300000|2023-06-08 04:25:00|7240.4|7237.6|7239.8|7237|7240.4|7237.6|7239.4|7236.6|36
1686198600000|2023-06-08 04:30:00|7240.1|7237.3|7245.8|7243|7252.1|7249|7240.1|7237.3|262
1686198900000|2023-06-08 04:35:00|7246.1|7242.3|7247.1|7244.3|7250.8|7248|7245.8|7242.3|130
1686199200000|2023-06-08 04:40:00|7246.8|7244|7245.8|7243|7247.8|7245|7245.8|7242.5|61
1686199500000|2023-06-08 04:45:00|7246.1|7242.3|7243.8|7241|7246.1|7243|7240.8|7237.6|131
1686199800000|2023-06-08 04:50:00|7243.5|7240.7|7243.8|7241|7245.1|7242|7242.8|7240|39
1686200100000|2023-06-08 04:55:00|7244.4|7240.6|7245.1|7241.3|7247.1|7244|7243.8|7240.6|69
1686200400000|2023-06-08 05:00:00|7244.8|7242|7240.8|7238|7245.3|7242|7240.8|7238|99
1686200700000|2023-06-08 05:05:00|7241.4|7237.6|7242.8|7240|7244.1|7241|7239.8|7236.6|75
1686201000000|2023-06-08 05:10:00|7243.4|7239.6|7240.8|7238|7244.1|7241|7240.8|7237.6|38
1686201300000|2023-06-08 05:15:00|7241.4|7237.6|7252.8|7250|7254.1|7251|7241.4|7237.6|253
1686201600000|2023-06-08 05:20:00|7253.1|7249.3|7251.8|7248|7253.1|7250|7250.1|7247|53
1686201900000|2023-06-08 05:25:00|7251.4|7248.6|7258.8|7256|7261.1|7258|7250.8|7248|165
1686202200000|2023-06-08 05:30:00|7259.1|7255.3|7265.8|7263|7267.4|7264.1|7255.8|7252.3|429
1686202500000|2023-06-08 05:35:00|7266.4|7262.6|7263.8|7261|7270.8|7268|7261.8|7258.6|363
1686202800000|2023-06-08 05:40:00|7264.1|7260.3|7259.8|7256|7270.1|7267|7258.8|7255.6|302
1686203100000|2023-06-08 05:45:00|7258.8|7255.6|7254.4|7250.6|7260.4|7257|7253.8|7250.6|188
1686203400000|2023-06-08 05:50:00|7253.8|7251|7258.8|7256|7260.2|7257|7253.8|7250.6|156
1686203700000|2023-06-08 05:55:00|7259.1|7256.3|7256.8|7254|7259.8|7256.3|7253.8|7250.4|106
1686204000000|2023-06-08 06:00:00|7257.8|7253|7254.8|7252|7259.2|7256|7250.8|7247.6|210
1686204300000|2023-06-08 06:05:00|7255.2|7251.4|7252.8|7250|7258.2|7255|7252.8|7249.6|91
1686204600000|2023-06-08 06:10:00|7251.8|7249|7247.8|7245|7254.2|7251|7246.2|7243.4|161
1686204900000|2023-06-08 06:15:00|7248.4|7244.6|7255.2|7252.4|7256.2|7253|7247.2|7244|264
1686205200000|2023-06-08 06:20:00|7255.4|7252.6|7251.8|7249|7256.2|7253|7250.2|7247.4|86
1686205500000|2023-06-08 06:25:00|7251.5|7248.7|7255.2|7252.4|7256.2|7253|7247.2|7244.4|141
1686205800000|2023-06-08 06:30:00|7255.8|7252|7255.8|7253|7257.2|7254|7251.8|7248.4|129
1686206100000|2023-06-08 06:35:00|7256.2|7252.4|7258.8|7256|7259.2|7256|7252.8|7249.4|98
1686206400000|2023-06-08 06:40:00|7259.2|7256.4|7265.4|7262.6|7270.8|7267.6|7256.8|7253.6|395
1686206700000|2023-06-08 06:45:00|7265.1|7261.6|7272.4|7268.6|7272.8|7270|7262.8|7259.6|375
1686207000000|2023-06-08 06:50:00|7272.1|7269.3|7267.8|7265|7274.8|7272|7267.4|7264.6|364
1686207300000|2023-06-08 06:55:00|7268.4|7264.6|7273.8|7271|7274.4|7271.6|7268.4|7264.6|355
1686207600000|2023-06-08 07:00:00|7273.5|7270.7|7260.8|7258|7275.2|7272|7255.4|7252.4|900
1686207900000|2023-06-08 07:05:00|7261.8|7259|7282.8|7280|7284.2|7281|7261.4|7258|647
1686208200000|2023-06-08 07:10:00|7283.4|7280.6|7279.8|7277|7290.4|7287.3|7277.8|7274.6|1338
1686208500000|2023-06-08 07:15:00|7280.8|7278|7275.4|7271.6|7284.4|7281.6|7273.8|7270.6|479
1686208800000|2023-06-08 07:20:00|7275.1|7272.3|7286.8|7284|7289.4|7286.6|7272.8|7270|594
1686209100000|2023-06-08 07:25:00|7287.4|7283.6|7288.8|7286|7293.8|7290.6|7283.8|7280.6|452
1686209400000|2023-06-08 07:30:00|7289.4|7285.6|7282.4|7278.6|7295.8|7292.6|7281.4|7278|625
1686209700000|2023-06-08 07:35:00|7282.8|7279|7274.8|7272|7284.8|7281|7272.7|7269.4|558
1686210000000|2023-06-08 07:40:00|7275.4|7271.6|7276.8|7274|7283.2|7280|7269.8|7267|467
1686210300000|2023-06-08 07:45:00|7277.1|7274.3|7280.5|7276.7|7283.5|7280|7275.8|7273|308
1686210600000|2023-06-08 07:50:00|7280.8|7277.7|7276.8|7274|7290.2|7287|7274.8|7272|342
1686210900000|2023-06-08 07:55:00|7276.2|7273|7265.5|7261.7|7279.2|7275.4|7264.5|7261.7|665
1686211200000|2023-06-08 08:00:00|7266.8|7264|7254.5|7250.7|7271.8|7269|7246.8|7244|1398
1686211500000|2023-06-08 08:05:00|7254.8|7251|7257.5|7254.7|7257.5|7254.7|7243.2|7239.7|1181
1686211800000|2023-06-08 08:10:00|7257.3|7254.5|7270.5|7267.7|7271.2|7267.7|7255.5|7252.4|800
1686212100000|2023-06-08 08:15:00|7270.9|7267.1|7267.6|7264.8|7271.7|7268.4|7263.6|7260.4|521
1686212400000|2023-06-08 08:20:00|7267.2|7264.4|7257.6|7253.8|7269.2|7265.8|7248.6|7245.8|795
1686212700000|2023-06-08 08:25:00|7257.2|7254.4|7259.6|7256.8|7259.9|7256.8|7247.6|7244.3|1247
1686213000000|2023-06-08 08:30:00|7260.6|7257.8|7269.6|7266.8|7271.6|7268.8|7250.6|7247.4|1268
1686213300000|2023-06-08 08:35:00|7269.9|7266.1|7251.8|7249|7269.9|7266.1|7250.8|7247.7|1549
1686213600000|2023-06-08 08:40:00|7252.5|7248.7|7247.8|7245|7252.5|7249|7240.8|7237.7|986
1686213900000|2023-06-08 08:45:00|7248.5|7244.7|7253.5|7249.7|7262.2|7258.7|7247.5|7244.7|663
1686214200000|2023-06-08 08:50:00|7252.8|7250|7235.8|7233|7255.5|7252|7232.8|7230|781
1686214500000|2023-06-08 08:55:00|7236.5|7233.7|7223.6|7219.8|7236.8|7234|7221.6|7218.8|2021
1686214800000|2023-06-08 09:00:00|7222.9|7220.1|7220.6|7217.8|7229.2|7226.4|7216.6|7213.4|945
1686215100000|2023-06-08 09:05:00|7220.2|7216.4|7220.6|7216.8|7228.1|7224.8|7218.2|7215.1|476
1686215400000|2023-06-08 09:10:00|7219.6|7217.8|7233.6|7230.8|7234.9|7231.8|7218.6|7215.4|661
1686215700000|2023-06-08 09:15:00|7232.6|7229.8|7229.3|7226.5|7233.9|7230.8|7221.6|7218.8|581
1686216000000|2023-06-08 09:20:00|7228.3|7225.5|7245.3|7241.5|7248.7|7245.5|7227.6|7224.1|724
1686216300000|2023-06-08 09:25:00|7244.9|7241.1|7235.6|7232.8|7245.3|7242.5|7231.9|7229.1|517
1686216600000|2023-06-08 09:30:00|7235.9|7232.1|7231.6|7228.8|7237.9|7234.1|7230.9|7228.1|348
1686216900000|2023-06-08 09:35:00|7231.9|7228.1|7241.6|7238.8|7243.6|7240.4|7230.9|7227.8|520
1686217200000|2023-06-08 09:40:00|7242.2|7238.4|7243.2|7239.4|7250.9|7247.8|7239.6|7236.4|427
1686217500000|2023-06-08 09:45:00|7242.6|7239.8|7258.6|7255.8|7258.9|7255.8|7242.6|7239.4|474
1686217800000|2023-06-08 09:50:00|7259.2|7256.4|7259.6|7256.8|7262.6|7259.8|7257.6|7254.4|480
1686218100000|2023-06-08 09:55:00|7260.2|7256.4|7286.2|7282.4|7286.6|7283.4|7258.6|7255.8|950
1686218400000|2023-06-08 10:00:00|7285.6|7282.8|7295.6|7292.8|7295.9|7292.8|7284.6|7281.4|1675
1686218700000|2023-06-08 10:05:00|7295.3|7292.5|7301.8|7299|7304.2|7301.4|7290.6|7287.4|1169
1686219000000|2023-06-08 10:10:00|7302.1|7299.3|7311.5|7308.7|7312.3|7309|7296.8|7293.7|946
1686219300000|2023-06-08 10:15:00|7312.1|7308.3|7326.1|7323.3|7330.8|7328|7311.5|7308.3|1865
1686219600000|2023-06-08 10:20:00|7327.1|7324|7332.1|7329.3|7335.8|7332.3|7326.8|7324|1045
1686219900000|2023-06-08 10:25:00|7332.5|7329.7|7322.1|7319.3|7333.5|7330.3|7320.8|7317.7|802
1686220200000|2023-06-08 10:30:00|7322.8|7319|7322.1|7318.3|7329.1|7326.3|7320.1|7317.3|717
1686220500000|2023-06-08 10:35:00|7321.5|7318.7|7315.1|7312.3|7322.5|7319.3|7314.1|7311|790
1686220800000|2023-06-08 10:40:00|7314.8|7311|7313.8|7310|7316.5|7313.3|7311.1|7307.7|459
1686221100000|2023-06-08 10:45:00|7314.1|7310.3|7316.1|7312.3|7319.1|7315.8|7310.5|7307.7|561
1686221400000|2023-06-08 10:50:00|7316.5|7312.7|7314.8|7311|7318.8|7315.3|7313.1|7310|281
1686221700000|2023-06-08 10:55:00|7314.1|7311.3|7315.1|7312.3|7317.1|7313.7|7309.5|7306.3|429
1686222000000|2023-06-08 11:00:00|7315.5|7311.7|7312.1|7309.3|7325.1|7322.3|7312.1|7309.3|756
1686222300000|2023-06-08 11:05:00|7313.1|7309.7|7307.9|7305.1|7316.6|7313.3|7303.8|7300.7|1422
1686222600000|2023-06-08 11:10:00|7308.2|7304.4|7310.9|7308.1|7312.9|7310.1|7305.9|7302.7|426
1686222900000|2023-06-08 11:15:00|7311.5|7307.7|7314.4|7311.6|7318.1|7315.3|7310.9|7307.7|570
1686223200000|2023-06-08 11:20:00|7314.8|7312|7314.9|7312.1|7317.1|7314.3|7306.9|7304.1|1806
1686223500000|2023-06-08 11:25:00|7314.2|7311.1|7319.9|7317.1|7322.9|7320.1|7314.1|7310.7|357
1686223800000|2023-06-08 11:30:00|7320.5|7317.7|7318.5|7314.7|7323.5|7320.2|7315.9|7312.7|368
1686224100000|2023-06-08 11:35:00|7318.1|7315.3|7325.9|7323.1|7325.9|7323.1|7316.9|7313.7|689
1686224400000|2023-06-08 11:40:00|7325.5|7322.7|7321.9|7319.1|7328.9|7326.1|7320.5|7317.7|746
1686224700000|2023-06-08 11:45:00|7322.9|7319.4|7323.9|7321.1|7328.2|7325.1|7321.9|7318.7|546
1686225000000|2023-06-08 11:50:00|7323.6|7320.8|7321.5|7318.7|7328.5|7325.7|7321.5|7318.6|499
1686225300000|2023-06-08 11:55:00|7321.9|7318.1|7322.9|7320.1|7324.9|7321.4|7319.9|7316.7|419
1686225600000|2023-06-08 12:00:00|7323.5|7319.7|7330.1|7326.3|7334.8|7331.7|7323|7319.7|1589
1686225900000|2023-06-08 12:05:00|7329.8|7327.3|7328.1|7325.3|7332.5|7329.3|7325.1|7322|1142
1686226200000|2023-06-08 12:10:00|7327.5|7324.7|7328.5|7324.7|7329.5|7326.3|7320.1|7317|819
1686226500000|2023-06-08 12:15:00|7328.1|7325.3|7323.1|7320.3|7330.5|7327.3|7322.1|7319|710
1686226800000|2023-06-08 12:20:00|7323.5|7320.7|7319.1|7316.3|7324.5|7321.3|7315|7311.7|805
1686227100000|2023-06-08 12:25:00|7318.9|7316.1|7304.2|7300.4|7319.5|7316.3|7301.2|7298.1|4669
1686227400000|2023-06-08 12:30:00|7303.9|7301.1|7308.9|7306.1|7311.7|7308.4|7299.6|7296.4|1859
1686227700000|2023-06-08 12:35:00|7309.9|7307.1|7303.6|7300.8|7311.9|7308.1|7301.3|7298.5|1633
1686228000000|2023-06-08 12:40:00|7304|7300.2|7301.6|7298.8|7308.3|7305.5|7295|7292.2|1700
1686228300000|2023-06-08 12:45:00|7302.3|7298.5|7308.9|7306.1|7311.5|7308.1|7296.9|7293.5|1948
1686228600000|2023-06-08 12:50:00|7309.2|7306.4|7307.9|7305.1|7313.9|7310.7|7305.5|7302.1|975
1686228900000|2023-06-08 12:55:00|7308.5|7304.7|7306.9|7304.1|7311.9|7308.7|7301.9|7298.7|1056
1686229200000|2023-06-08 13:00:00|7306.3|7303.1|7289.3|7285.5|7307.5|7304.4|7281.3|7278.5|3735
1686229500000|2023-06-08 13:05:00|7287.3|7284.5|7283.6|7280.8|7293.9|7291.1|7274.6|7271.8|2945
1686229800000|2023-06-08 13:10:00|7283.4|7280.6|7283.6|7280.8|7292.6|7289.8|7279.6|7276.5|1234
1686230100000|2023-06-08 13:15:00|7283.4|7280.6|7277.3|7273.5|7289|7285.8|7276.6|7273.5|1059
1686230400000|2023-06-08 13:20:00|7276.6|7273.8|7291.6|7288.8|7293|7289.8|7272.6|7269.2|2031
1686230700000|2023-06-08 13:25:00|7292.4|7289.6|7286.4|7283.6|7296.6|7293.5|7278.4|7275.2|4370
1686231000000|2023-06-08 13:30:00|7286|7283.2|7276.4|7273.6|7289.7|7286.6|7273.4|7270.6|2355
1686231300000|2023-06-08 13:35:00|7276|7273.2|7253|7249.2|7283|7279.7|7250.4|7247.6|5085
1686231600000|2023-06-08 13:40:00|7253.4|7250.2|7220.5|7217.7|7253.7|7250.6|7204.7|7201.4|9427
1686231900000|2023-06-08 13:45:00|7220.7|7217.9|7242.1|7239.3|7243.5|7240.3|7217.1|7213.9|4144
1686232200000|2023-06-08 13:50:00|7243.1|7240.3|7248.1|7245.3|7264.5|7261.6|7236.7|7233.3|5828
1686232500000|2023-06-08 13:55:00|7247.7|7244.9|7231.1|7228.3|7248.9|7245.6|7230.7|7227.6|3094
1686232800000|2023-06-08 14:00:00|7232.1|7227.9|7223.1|7220.3|7242.4|7238.9|7220.5|7217.7|3520
1686233100000|2023-06-08 14:05:00|7223.5|7219.7|7231.5|7228.7|7232.5|7229.7|7209.1|7205.7|3678
1686233400000|2023-06-08 14:10:00|7231.7|7228.9|7225.1|7221.3|7232.6|7229.3|7211.1|7207.8|2746
1686233700000|2023-06-08 14:15:00|7226.1|7223.3|7227.1|7224.3|7242.7|7239.6|7224.5|7221.3|1974
1686234000000|2023-06-08 14:20:00|7226.9|7224.1|7216.5|7213.7|7230.1|7227|7216.5|7213.7|1895
1686234300000|2023-06-08 14:25:00|7217.5|7214.7|7216.9|7214.1|7223.5|7220.3|7210.1|7207.1|2030
1686234600000|2023-06-08 14:30:00|7217.2|7213.4|7194.9|7192.1|7218.9|7215.7|7180.2|7177.4|4278
1686234900000|2023-06-08 14:35:00|7195.5|7191.7|7184|7181.2|7211.2|7208.4|7178|7174.8|4973
1686235200000|2023-06-08 14:40:00|7183.7|7180.9|7210.6|7207.8|7223.2|7220.4|7183|7179.7|5956
1686235500000|2023-06-08 14:45:00|7211.2|7207.4|7233.9|7231.1|7235.5|7232.4|7209.7|7206.4|2115
1686235800000|2023-06-08 14:50:00|7235.2|7231.4|7221.5|7217.7|7235.9|7233.1|7213.9|7210.7|1829
1686236100000|2023-06-08 14:55:00|7221.1|7218.3|7207.9|7205.1|7228.9|7226.1|7207.9|7205.1|1452
1686236400000|2023-06-08 15:00:00|7209.2|7205.4|7195.9|7193.1|7219.2|7216.1|7195.9|7192.4|2560
1686236700000|2023-06-08 15:05:00|7195.6|7192.8|7193.9|7191.1|7204.2|7201.1|7189.5|7186.4|1881
1686237000000|2023-06-08 15:10:00|7193.5|7190.7|7194.5|7190.7|7207|7203.7|7190.2|7187.1|1741
1686237300000|2023-06-08 15:15:00|7194.1|7191.3|7196.2|7192.4|7200.9|7198.1|7184.9|7182.1|1997
1686237600000|2023-06-08 15:20:00|7195.9|7193.1|7189.6|7186.8|7212.2|7209.1|7169.7|7166.4|5799
1686237900000|2023-06-08 15:25:00|7188.6|7185.8|7179.6|7176.8|7204.4|7201.2|7166.4|7163.3|8475
1686238200000|2023-06-08 15:30:00|7179|7176.2|7150.4|7147.6|7181|7177.8|7146.4|7143.3|8097
1686238500000|2023-06-08 15:35:00|7150.1|7147.3|7132.4|7129.6|7151.7|7148.6|7128.1|7124.9|8421
1686238800000|2023-06-08 15:40:00|7131.7|7128.9|7035.8|7033|7132.7|7129.6|7035.1|7031.7|17646
1686239100000|2023-06-08 15:45:00|7036.6|7033.8|7034.4|7031.6|7044|7041.2|6927.5|6924.7|24734
1686239400000|2023-06-08 15:50:00|7034.7|7030.9|7000.7|6996.9|7034.7|7030.9|6969.5|6966.3|10507
1686239700000|2023-06-08 15:55:00|6999.4|6996.6|6948.1|6945.3|7000.9|6997.9|6945.5|6942.3|6599
1686240000000|2023-06-08 16:00:00|6949.1|6945.4|6926.1|6922.3|6954.6|6951.3|6917.5|6914.3|9525
1686240300000|2023-06-08 16:05:00|6925.5|6922.7|6973|6969.2|6981|6978.2|6924.5|6921.7|9869
1686240600000|2023-06-08 16:10:00|6972.6|6969.8|7004.4|7000.6|7007|7004.2|6971.6|6968.2|7693
1686240900000|2023-06-08 16:15:00|7004.7|7000.9|7013.4|7010.6|7023|7020.2|6988.7|6985.4|6200
1686241200000|2023-06-08 16:20:00|7013.1|7010.3|7051.6|7048.8|7054.6|7051.5|7004|7000.6|6377
1686241500000|2023-06-08 16:25:00|7051.9|7049.1|7060.3|7057.5|7119.9|7117.1|7034.9|7031.7|12386
1686241800000|2023-06-08 16:30:00|7060.6|7056.8|7044.3|7040.5|7063.3|7060.5|7030|7027.2|6797
1686242100000|2023-06-08 16:35:00|7044.6|7040.8|7017.6|7014.8|7049.4|7046.6|7016.4|7013.2|2795
1686242400000|2023-06-08 16:40:00|7018|7015.2|7050.6|7047.8|7052.3|7049|7008|7005.2|3745
1686242700000|2023-06-08 16:45:00|7050|7046.8|7072.6|7068.8|7073.4|7070.6|7045.6|7042.5|3182
1686243000000|2023-06-08 16:50:00|7072.3|7069.5|7089.6|7085.8|7092.3|7089.5|7061.6|7058.8|3202
1686243300000|2023-06-08 16:55:00|7089.9|7086.8|7089.3|7085.5|7107.3|7104.5|7083.7|7080.5|3304
1686243600000|2023-06-08 17:00:00|7088.9|7086.1|7088.7|7085.9|7112.9|7110.1|7084.7|7081.4|3241
1686243900000|2023-06-08 17:05:00|7089.7|7086.2|7106.5|7103.7|7111.5|7108.7|7085.7|7082.5|2231
1686244200000|2023-06-08 17:10:00|7106.9|7104.1|7126.9|7124.1|7136.3|7133.1|7099.2|7095.7|3749
1686244500000|2023-06-08 17:15:00|7125.9|7123.1|7144.9|7141.1|7149.9|7147.1|7125.9|7122.7|3191
1686244800000|2023-06-08 17:20:00|7144.5|7141.7|7130.9|7128.1|7147.9|7144.2|7130.9|7128.1|1991
1686245100000|2023-06-08 17:25:00|7131.5|7127.7|7129.9|7126.1|7140.9|7137.7|7120.3|7117.5|2080
1686245400000|2023-06-08 17:30:00|7129.3|7127.1|7124.9|7122.1|7134.5|7131.5|7122.5|7119.7|1370
1686245700000|2023-06-08 17:35:00|7125.6|7121.8|7149.9|7147.1|7167.6|7163.8|7123.9|7121.1|8629
1686246000000|2023-06-08 17:40:00|7149.6|7146.8|7153.6|7150.8|7165.4|7162.5|7143.3|7140.5|4085
1686246300000|2023-06-08 17:45:00|7153.9|7151.1|7165.3|7161.5|7166.3|7163.5|7151.7|7148.1|1920
1686246600000|2023-06-08 17:50:00|7164.7|7161.9|7155.9|7153.1|7175.7|7172.9|7155.9|7152.1|2555
1686246900000|2023-06-08 17:55:00|7156.3|7153.5|7158.3|7154.5|7160.3|7157.5|7152.3|7149.5|1852
1686247200000|2023-06-08 18:00:00|7157.7|7154.9|7173.7|7170.9|7175.9|7173.1|7152.7|7149.5|2975
1686247500000|2023-06-08 18:05:00|7173.3|7170.5|7159.3|7155.5|7173.7|7170.9|7158.7|7155.5|1690
1686247800000|2023-06-08 18:10:00|7158.7|7155.9|7140.4|7136.6|7162|7159.2|7136.4|7133|4695
1686248100000|2023-06-08 18:15:00|7139.4|7137|7146.4|7143.6|7151.4|7148.3|7137.8|7135|2037
1686248400000|2023-06-08 18:20:00|7147.1|7144.3|7122.4|7119.6|7150.8|7147.9|7119.8|7116.6|3313
1686248700000|2023-06-08 18:25:00|7122.8|7119|7141.1|7138.3|7146.4|7143.6|7122.8|7119|11097
1686249000000|2023-06-08 18:30:00|7141.4|7137.6|7135.1|7132.3|7142.1|7139.3|7132.7|7129.9|3643
1686249300000|2023-06-08 18:35:00|7135.4|7131.3|7137.1|7134.3|7137.3|7134.5|7130.8|7128|1147
1686249600000|2023-06-08 18:40:00|7136.8|7134|7132.7|7129.9|7137.7|7134.5|7131.7|7128.9|392
1686249900000|2023-06-08 18:45:00|7133.1|7130.3|7128.1|7125.3|7135.1|7132.3|7126.4|7123.3|565
1686250200000|2023-06-08 18:50:00|7127.4|7124.6|7130.4|7127.6|7130.4|7127.6|7124.4|7121.3|263
1686250500000|2023-06-08 18:55:00|7130.8|7127|7134.4|7131.6|7136.4|7133.3|7129.8|7126.6|412
1686250800000|2023-06-08 19:00:00|7134.1|7131.3|7130.4|7127.6|7136.4|7133.6|7130.1|7127.3|273
1686251100000|2023-06-08 19:05:00|7131.4|7128.6|7129.4|7126.6|7132.8|7129.6|7128.4|7125.6|239
1686251400000|2023-06-08 19:10:00|7129.8|7127|7133.4|7130.6|7134.8|7131.6|7126.8|7124|491
1686251700000|2023-06-08 19:15:00|7134.4|7131|7135.4|7132.6|7135.4|7132.6|7132.4|7129.3|282
1686252000000|2023-06-08 19:20:00|7136.1|7132.3|7139.1|7135.3|7139.4|7136.3|7134.8|7132|217
1686252300000|2023-06-08 19:25:00|7138.4|7135.6|7138.1|7134.3|7139.1|7135.6|7136.8|7133.3|315
1686252600000|2023-06-08 19:30:00|7137.7|7134.9|7128.5|7125.7|7137.7|7134.9|7127.7|7124.9|904
1686252900000|2023-06-08 19:35:00|7128.1|7125.3|7125.5|7122.7|7129.5|7126.7|7122.8|7119.5|489
1686253200000|2023-06-08 19:40:00|7126.1|7123.3|7120.5|7116.7|7126.5|7123.3|7118.3|7115.5|573
1686253500000|2023-06-08 19:45:00|7119.8|7117|7118.5|7115.7|7120.5|7117.7|7116.8|7114|378
1686253800000|2023-06-08 19:50:00|7118.8|7116|7110.8|7107|7119.8|7116.7|7110.5|7107|486
1686254100000|2023-06-08 19:55:00|7109.8|7106.7|7114.5|7110.7|7115.6|7112.3|7108.5|7105|436
1686254400000|2023-06-08 20:00:00|7114.1|7110.3|7113.8|7110|7114.8|7111|7111.5|7108.3|709
1686254700000|2023-06-08 20:05:00|7113.5|7110.7|7106.5|7102.7|7113.5|7110.7|7103.2|7100.3|1528
1686255000000|2023-06-08 20:10:00|7105.8|7103|7106.1|7102.3|7107.8|7104.7|7104.5|7101.3|174
1686255300000|2023-06-08 20:15:00|7105.7|7102.9|7101.8|7098|7106.8|7104|7099.8|7097|609
1686255600000|2023-06-08 20:20:00|7101.5|7098.7|7104.5|7101.7|7105.8|7102.3|7101.5|7098|747
1686255900000|2023-06-08 20:25:00|7105.1|7101.3|7104.5|7101.7|7107.5|7103.7|7103.5|7100.3|204
1686256200000|2023-06-08 20:30:00|7105.1|7101.3|7105.5|7102.7|7107.5|7104.7|7104.5|7100.7|442
1686256500000|2023-06-08 20:35:00|7105.8|7101.7|7105.5|7102.7|7107.1|7103.9|7104.5|7101|213
1686256800000|2023-06-08 20:40:00|7105.8|7102|7107.1|7103.3|7107.5|7104.3|7105.5|7102|166
1686257100000|2023-06-08 20:45:00|7106.5|7103.7|7107.5|7104.7|7107.9|7104.7|7105.1|7101.7|72
1686257400000|2023-06-08 20:50:00|7107.7|7104.9|7104.5|7101.7|7109.9|7106.7|7103.5|7100.7|813
1686257700000|2023-06-08 20:55:00|7104.9|7101.1|7107.1|7103.3|7107.9|7104.1|7103.5|7100.1|311
1686261600000|2023-06-08 22:00:00|7107.3|7103.5|7114.3|7111.5|7118.6|7113.5|7106.3|7103.5|187
1686261900000|2023-06-08 22:05:00|7115.3|7111.7|7117.3|7113.5|7119.9|7117.1|7114.3|7111.7|96
1686262200000|2023-06-08 22:10:00|7117.9|7114.1|7115.3|7111.5|7117.9|7114.5|7111.3|7107.8|91
1686262500000|2023-06-08 22:15:00|7114.3|7110.5|7112.3|7109.5|7114.3|7111.5|7111.5|7108.1|57
1686262800000|2023-06-08 22:20:00|7111.9|7108.5|7111.9|7108.1|7114.5|7111.1|7110.9|7108.1|83
1686263100000|2023-06-08 22:25:00|7111.3|7108.5|7110.3|7107.5|7112.9|7109.5|7108.6|7105.5|48
1686263400000|2023-06-08 22:30:00|7110.5|7107.7|7114.3|7111.5|7114.9|7111.5|7110.5|7107.7|51
1686263700000|2023-06-08 22:35:00|7113.9|7110.1|7113.9|7110.1|7113.9|7110.5|7110.3|7107.5|52
1686264000000|2023-06-08 22:40:00|7113.3|7110.5|7111.3|7108.5|7113.9|7111.1|7110.3|7107.1|40
1686264300000|2023-06-08 22:45:00|7111.9|7108.1|7113.3|7110.5|7113.7|7110.5|7111.3|7108.1|12
1686264600000|2023-06-08 22:50:00|7113.7|7109.5|7112.3|7109.5|7113.7|7110.5|7112.3|7109.1|5
1686264900000|2023-06-08 22:55:00|7112.5|7109.7|7113.3|7110.5|7113.3|7110.5|7112.3|7109.1|7
1686265200000|2023-06-08 23:00:00|7112.9|7109.1|7111.3|7108.5|7113.3|7110.5|7110.3|7107.5|36
1686265500000|2023-06-08 23:05:00|7111.9|7108.1|7111.9|7109.1|7112.3|7109.5|7110.3|7107.5|55
1686265800000|2023-06-08 23:10:00|7111.3|7108.1|7110.3|7107.5|7111.9|7108.5|7110.3|7107.1|11
1686266100000|2023-06-08 23:15:00|7110.5|7107.7|7111.9|7109.1|7111.9|7109.1|7110.3|7107.1|61
1686266400000|2023-06-08 23:20:00|7111.3|7108.1|7110.9|7107.1|7111.7|7108.5|7110.3|7107.1|15
1686266700000|2023-06-08 23:25:00|7110.5|7107.7|7112.3|7109.5|7113.3|7110.1|7110.3|7107.1|48
1686267000000|2023-06-08 23:30:00|7112.7|7108.9|7101.9|7098.1|7112.7|7108.9|7101.9|7098.1|179
1686267300000|2023-06-08 23:35:00|7102.3|7099.5|7104.9|7101.1|7104.9|7101.5|7100.3|7097.1|80
1686267600000|2023-06-08 23:40:00|7104.3|7101.5|7103.3|7099.5|7104.3|7101.5|7102.3|7099.1|25
1686267900000|2023-06-08 23:45:00|7102.3|7099.1|7103.9|7100.1|7103.9|7100.5|7101.3|7098.1|44
1686268200000|2023-06-08 23:50:00|7105.1|7101.3|7102.9|7099.1|7105.1|7101.9|7102.3|7099.1|43
1686268500000|2023-06-08 23:55:00|7103.3|7099.5|7098.3|7095.5|7103.7|7100.5|7098.3|7095.1|195
1686268800000|2023-06-09 00:00:00|7098.9|7095.1|7095.3|7091.5|7102.7|7099.5|7090.9|7087.5|340
1686269100000|2023-06-09 00:05:00|7094.7|7091.9|7088.3|7085.5|7095.3|7092.5|7086.3|7083.5|220
1686269400000|2023-06-09 00:10:00|7088.1|7085.3|7092.3|7089.5|7093.7|7090.5|7085.3|7082.1|162
1686269700000|2023-06-09 00:15:00|7092.9|7089.1|7099.9|7096.1|7102.3|7099.5|7088.3|7085.1|261
1686270000000|2023-06-09 00:20:00|7102.3|7097.1|7099.3|7096.5|7103.3|7100.1|7099.3|7096.1|117
1686270300000|2023-06-09 00:25:00|7098.7|7095.9|7101.9|7098.1|7102.3|7099.1|7098.3|7095.1|93
1686270600000|2023-06-09 00:30:00|7101.3|7098.5|7100.9|7097.1|7102.4|7099.5|7100.3|7097.1|60
1686270900000|2023-06-09 00:35:00|7100.6|7097.8|7101.3|7098.5|7101.3|7098.5|7093.3|7090.1|163
1686271200000|2023-06-09 00:40:00|7100.3|7097.5|7098.3|7095.5|7102.9|7099.5|7095.7|7092.9|61
1686271500000|2023-06-09 00:45:00|7096.9|7094.1|7098.3|7095.5|7098.9|7096.1|7095.6|7092.1|51
1686271800000|2023-06-09 00:50:00|7098.1|7095.3|7103.3|7100.5|7104.7|7101.5|7097.9|7094.1|65
1686272100000|2023-06-09 00:55:00|7102.3|7099.5|7111|7107.2|7111|7107.2|7102.3|7099.2|183
1686272400000|2023-06-09 01:00:00|7111.1|7108.2|7126|7122.2|7130.7|7127.5|7111|7107.2|873
1686272700000|2023-06-09 01:05:00|7126.3|7123.5|7116.3|7113.5|7126.7|7123.5|7115.3|7112.2|344
1686273000000|2023-06-09 01:10:00|7117|7113.2|7114.3|7111.5|7117.7|7114.5|7108.3|7105.2|211
1686273300000|2023-06-09 01:15:00|7114|7110.2|7115|7111.2|7119.3|7116.5|7112.3|7109|192
1686273600000|2023-06-09 01:20:00|7114.3|7111.5|7123.3|7120.5|7124|7121.2|7114.3|7111.2|167
1686273900000|2023-06-09 01:25:00|7124|7120.2|7117.3|7113.5|7129|7126.2|7115.3|7112.2|229
1686274200000|2023-06-09 01:30:00|7117|7113.2|7116.3|7112.5|7122.3|7119.5|7113|7109.2|154
1686274500000|2023-06-09 01:35:00|7115.3|7112.2|7114.3|7111.5|7118.3|7115.5|7112.3|7109.2|148
1686274800000|2023-06-09 01:40:00|7114.7|7110.9|7113.3|7110.5|7115|7111.5|7112|7108.9|69
1686275100000|2023-06-09 01:45:00|7112.7|7109.9|7124|7120.2|7125.3|7122.5|7111.7|7108.5|203
1686275400000|2023-06-09 01:50:00|7123.3|7120.5|7112.4|7109.6|7125.7|7122.5|7112.4|7109.6|208
1686275700000|2023-06-09 01:55:00|7113|7109.2|7102.4|7099.6|7113.4|7110.6|7100.4|7097.2|342
1686276000000|2023-06-09 02:00:00|7102|7098.6|7094.4|7090.6|7105.4|7102.2|7093.4|7090.6|297
1686276300000|2023-06-09 02:05:00|7093.4|7089.6|7091.4|7088.6|7100.7|7097.6|7091|7088.2|221
1686276600000|2023-06-09 02:10:00|7090.7|7087.6|7093.4|7090.6|7099|7095.6|7090.4|7087.6|190
1686276900000|2023-06-09 02:15:00|7093.7|7089.9|7096|7092.2|7098.7|7095.6|7092.4|7089.2|119
1686277200000|2023-06-09 02:20:00|7095.4|7092.6|7098.4|7095.6|7100.4|7097.6|7093|7090.2|136
1686277500000|2023-06-09 02:25:00|7098.6|7095.8|7100.4|7097.6|7101.4|7098.2|7097.6|7094.2|144
1686277800000|2023-06-09 02:30:00|7100|7097.2|7104|7100.2|7105|7102.2|7098.4|7095.1|147
1686278100000|2023-06-09 02:35:00|7103.4|7100.6|7104.4|7101.6|7106|7102.6|7102.4|7099.2|70
1686278400000|2023-06-09 02:40:00|7103.7|7100.9|7098.4|7095.6|7107|7104.2|7097.7|7094.6|142
1686278700000|2023-06-09 02:45:00|7097.7|7094.6|7099|7096.2|7099.8|7096.6|7095.4|7092.2|149
1686279000000|2023-06-09 02:50:00|7098.8|7096|7101|7097.2|7101.4|7098.2|7095.4|7092.1|129
1686279300000|2023-06-09 02:55:00|7100.4|7097.6|7101.4|7098.6|7102.8|7099.6|7099.4|7096|98
1686279600000|2023-06-09 03:00:00|7101|7097.2|7111.4|7108.6|7112|7108.6|7099.4|7096.2|175
1686279900000|2023-06-09 03:05:00|7112|7108.2|7108.4|7104.6|7112|7108.6|7106.4|7103.2|85
1686280200000|2023-06-09 03:10:00|7108|7104.2|7099.4|7095.6|7108|7104.6|7097.4|7094.2|163
1686280500000|2023-06-09 03:15:00|7099|7096.2|7103|7099.2|7105.4|7102.2|7098.4|7095.1|64
1686280800000|2023-06-09 03:20:00|7103.4|7100.6|7109|7105.2|7109.8|7106.6|7102.4|7099.1|68
1686281100000|2023-06-09 03:25:00|7108.4|7105.6|7103|7100.2|7108.4|7105.6|7102.4|7099.2|53
1686281400000|2023-06-09 03:30:00|7103.4|7100.6|7104.4|7101.6|7105|7101.7|7100.4|7097.2|90
1686281700000|2023-06-09 03:35:00|7104|7100.6|7104.4|7101.6|7105.8|7102.6|7102.4|7099.2|56
1686282000000|2023-06-09 03:40:00|7105|7101.2|7104|7101.2|7105.4|7101.8|7103.4|7100.2|33
1686282300000|2023-06-09 03:45:00|7104.4|7100.6|7102.4|7099.6|7104.4|7101.2|7102.4|7099.2|67
1686282600000|2023-06-09 03:50:00|7102.6|7099.8|7100.4|7097.6|7107.5|7104.2|7099.4|7096.2|115
1686282900000|2023-06-09 03:55:00|7101|7097.2|7101.4|7098.6|7101.8|7098.6|7100.4|7097.2|41
1686283200000|2023-06-09 04:00:00|7101.8|7098|7103.4|7100.6|7103.4|7100.6|7100.4|7097.2|39
1686283500000|2023-06-09 04:05:00|7103.2|7100.4|7100.4|7097.6|7103.8|7100.6|7100.4|7097.2|31
1686283800000|2023-06-09 04:10:00|7101|7097.2|7101|7097.2|7101.4|7098.6|7099.4|7096.2|46
1686284100000|2023-06-09 04:15:00|7100.4|7097.6|7098.4|7094.6|7100.8|7097.6|7097.4|7094.2|55
1686284400000|2023-06-09 04:20:00|7097.8|7095|7093.4|7090.6|7098.8|7095|7092.8|7090|167
1686284700000|2023-06-09 04:25:00|7093.8|7090|7090.4|7087.6|7095.2|7092|7089.4|7086.2|102
1686285000000|2023-06-09 04:30:00|7090.8|7087|7089|7085.2|7091.8|7088|7085.4|7082.6|142
1686285300000|2023-06-09 04:35:00|7089.4|7086.6|7088.4|7085.6|7090.4|7087.2|7087.4|7084.2|76
1686285600000|2023-06-09 04:40:00|7088.7|7085.9|7093.4|7090.6|7093.4|7090.6|7088.7|7085.9|80
1686285900000|2023-06-09 04:45:00|7092.4|7089.6|7090.4|7087.6|7092.8|7089.6|7090|7087.2|40
1686286200000|2023-06-09 04:50:00|7090.7|7087.9|7091.4|7088.6|7092.4|7089.6|7090.4|7087.2|64
1686286500000|2023-06-09 04:55:00|7091|7088.2|7091.4|7088.6|7091.8|7088.6|7089.4|7086.2|40
1686286800000|2023-06-09 05:00:00|7092|7088.2|7092.4|7089.6|7100|7096.6|7091.4|7088.2|149
1686287100000|2023-06-09 05:05:00|7092|7088.2|7092.4|7088.6|7092.8|7089.6|7089.4|7086.6|57
1686287400000|2023-06-09 05:10:00|7092.8|7089|7097.4|7094.6|7099.4|7096.6|7092.1|7088.3|116
1686287700000|2023-06-09 05:15:00|7098.1|7094.3|7096.4|7093.6|7099.8|7096.6|7096.1|7092.6|63
1686288000000|2023-06-09 05:20:00|7097.4|7094.6|7098.1|7095.3|7098.8|7095.6|7095.4|7092.3|56
1686288300000|2023-06-09 05:25:00|7098.4|7095.6|7099.4|7096.6|7101.4|7098.6|7096.4|7093.3|95
1686288600000|2023-06-09 05:30:00|7099.8|7096|7084.4|7081.6|7099.8|7096|7082.4|7079.6|661
1686288900000|2023-06-09 05:35:00|7084.8|7081|7087.4|7084.6|7090.8|7087.6|7082.4|7079.1|248
1686289200000|2023-06-09 05:40:00|7088.1|7084.3|7099.4|7096.6|7102.4|7099.6|7085.7|7082.3|265
1686289500000|2023-06-09 05:45:00|7100.1|7096.3|7097.4|7094.6|7104.1|7100.6|7096.4|7093.3|306
1686289800000|2023-06-09 05:50:00|7097.7|7094.9|7093.4|7090.6|7103.1|7099.6|7092.4|7089.3|214
1686290100000|2023-06-09 05:55:00|7094.1|7090.3|7092.5|7088.7|7096.8|7093.7|7090.5|7087.3|128
1686290400000|2023-06-09 06:00:00|7092.1|7089.3|7089.1|7085.3|7094.5|7091.3|7083.5|7080.3|193
1686290700000|2023-06-09 06:05:00|7089.5|7085.7|7077.5|7074.7|7089.5|7085.7|7076.5|7073.3|225
1686291000000|2023-06-09 06:10:00|7078.1|7075.3|7081.5|7078.7|7081.8|7078.7|7077.5|7074.2|169
1686291300000|2023-06-09 06:15:00|7081.8|7078|7100.1|7096.3|7105.1|7102.3|7081.3|7078|650
1686291600000|2023-06-09 06:20:00|7099.1|7096.7|7099.7|7096.9|7101.1|7097.9|7089.7|7086.5|310
1686291900000|2023-06-09 06:25:00|7100.1|7096.3|7097.7|7094.9|7102.1|7098.9|7094.7|7091.3|169
1686292200000|2023-06-09 06:30:00|7098.3|7095.5|7101.7|7098.9|7104.1|7100.9|7095.7|7092.3|345
1686292500000|2023-06-09 06:35:00|7102.1|7098.3|7096.7|7093.9|7103.2|7099.9|7096.6|7093.3|256
1686292800000|2023-06-09 06:40:00|7096.9|7094.1|7108.3|7105.5|7108.7|7105.5|7096.9|7093.9|313
1686293100000|2023-06-09 06:45:00|7108.7|7105.9|7106.7|7103.9|7110.7|7107.3|7104.7|7101.3|314
1686293400000|2023-06-09 06:50:00|7108.1|7104.3|7106.7|7103.9|7112.1|7108.9|7105.7|7102.5|206
1686293700000|2023-06-09 06:55:00|7107.1|7103.3|7104.7|7101.9|7110.1|7106.9|7102.7|7099.9|298
1686294000000|2023-06-09 07:00:00|7104.3|7100.5|7102.7|7099.9|7115.1|7111.9|7097.1|7094.3|767
1686294300000|2023-06-09 07:05:00|7103.3|7099.5|7090.1|7086.3|7115.1|7111.9|7086.5|7083.3|911
1686294600000|2023-06-09 07:10:00|7090.5|7086.7|7097.5|7094.7|7099.9|7096.7|7089.5|7086.7|436
1686294900000|2023-06-09 07:15:00|7097.9|7094.1|7103.7|7100.9|7107.1|7104.1|7093.5|7090.3|523
1686295200000|2023-06-09 07:20:00|7104|7101.2|7120.1|7116.3|7120.1|7116.9|7103.7|7100.5|698
1686295500000|2023-06-09 07:25:00|7119.7|7116.9|7116.7|7113.9|7121.2|7117.9|7116|7112.5|480
1686295800000|2023-06-09 07:30:00|7117|7114.2|7117.7|7114.9|7122.1|7118.9|7105.7|7102.9|853
1686296100000|2023-06-09 07:35:00|7118.1|7114.3|7125.7|7122.9|7125.7|7122.9|7110.7|7107.9|393
1686296400000|2023-06-09 07:40:00|7126.3|7122.5|7125.7|7121.9|7130.4|7126.9|7111.7|7108.5|744
1686296700000|2023-06-09 07:45:00|7124.7|7121.6|7132.7|7128.9|7140.7|7137.9|7122.7|7118.9|913
1686297000000|2023-06-09 07:50:00|7131.7|7129.9|7144.7|7141.9|7147.1|7143.9|7131.7|7128.6|730
1686297300000|2023-06-09 07:55:00|7145.1|7141.3|7144.7|7141.9|7148.1|7144.9|7139.7|7136.8|620
1686297600000|2023-06-09 08:00:00|7144.1|7140.3|7125.7|7121.9|7144.1|7140.8|7120.7|7117.9|1326
1686297900000|2023-06-09 08:05:00|7125.4|7121.6|7120.7|7117.9|7134.7|7131.4|7114.7|7111.6|824
1686298200000|2023-06-09 08:10:00|7120.5|7117.7|7137.1|7133.3|7137.7|7133.9|7118.7|7115.6|523
1686298500000|2023-06-09 08:15:00|7136.7|7133.9|7128.4|7124.6|7141.1|7137.9|7127.1|7123.9|612
1686298800000|2023-06-09 08:20:00|7130.1|7125.6|7132.5|7129.7|7133.1|7130.3|7119.5|7116.3|506
1686299100000|2023-06-09 08:25:00|7132.1|7129.3|7136.9|7134.1|7142.1|7138.9|7127.7|7124.3|1263
1686299400000|2023-06-09 08:30:00|7137.7|7134.9|7117.1|7113.3|7140.1|7137.3|7110.1|7107.3|1633
1686299700000|2023-06-09 08:35:00|7116.8|7114|7126.8|7124|7141.8|7139|7115.5|7112|964
1686300000000|2023-06-09 08:40:00|7126|7123.2|7122.8|7119|7129.1|7125.5|7115.8|7112.6|515
1686300300000|2023-06-09 08:45:00|7122.1|7119.3|7142.8|7140|7146.4|7143.6|7118.8|7115.6|560
1686300600000|2023-06-09 08:50:00|7143.8|7139.6|7167.4|7163.6|7168.3|7165|7136.8|7134|1352
1686300900000|2023-06-09 08:55:00|7168.1|7164.3|7166.8|7164|7176.1|7173|7164.8|7161.6|1473
1686301200000|2023-06-09 09:00:00|7165.8|7163|7160.8|7158|7170.8|7168|7155.8|7153|698
1686301500000|2023-06-09 09:05:00|7161|7158.2|7161.8|7159|7166.9|7163.6|7157.8|7154.6|421
1686301800000|2023-06-09 09:10:00|7163.1|7159.3|7161.8|7158|7165.1|7162|7158.8|7155.6|374
1686302100000|2023-06-09 09:15:00|7162.3|7159|7170.8|7167|7177.8|7175|7158.8|7155.6|812
1686302400000|2023-06-09 09:20:00|7170.4|7167.6|7170.8|7168|7178.2|7174.4|7165.8|7163|484
1686302700000|2023-06-09 09:25:00|7171.2|7168.4|7178.2|7175.4|7180.2|7176.9|7169.2|7166|531
1686303000000|2023-06-09 09:30:00|7178.4|7175.6|7178.2|7174.4|7179.2|7176.4|7170.2|7167.4|582
1686303300000|2023-06-09 09:35:00|7177.5|7174.7|7174.2|7170.4|7177.8|7174.9|7168.2|7164.9|535
1686303600000|2023-06-09 09:40:00|7173.5|7170.7|7171.8|7169|7174.4|7171|7165.8|7163|428
1686303900000|2023-06-09 09:45:00|7172.4|7168.6|7169.5|7166.7|7175.2|7172.1|7168.2|7165.4|475
1686304200000|2023-06-09 09:50:00|7168.5|7165.7|7169.5|7166.7|7170.2|7166.7|7156.5|7153.4|679
1686304500000|2023-06-09 09:55:00|7168.5|7165.7|7169.6|7165.8|7171.9|7168.7|7164.5|7161.4|322
1686304800000|2023-06-09 10:00:00|7169.2|7165.4|7162.6|7159.8|7170.2|7166.9|7155.9|7153.1|655
1686305100000|2023-06-09 10:05:00|7162.9|7159.1|7154.2|7150.4|7162.9|7159.8|7152.2|7149|303
1686305400000|2023-06-09 10:10:00|7154.6|7150.8|7131.6|7128.8|7154.6|7150.8|7123.6|7119.8|1489
1686305700000|2023-06-09 10:15:00|7130.8|7128|7137.6|7133.8|7139.2|7135.8|7128.6|7125.8|586
1686306000000|2023-06-09 10:20:00|7137.2|7134.4|7146.6|7143.8|7150.6|7147.8|7135.6|7132.4|547
1686306300000|2023-06-09 10:25:00|7147.2|7143.4|7146.6|7142.8|7151.2|7148.4|7143.6|7140.8|269
1686306600000|2023-06-09 10:30:00|7145.7|7141.9|7145.6|7142.8|7146.9|7143.8|7138.9|7135.8|307
1686306900000|2023-06-09 10:35:00|7145.3|7142.5|7149.6|7146.8|7149.6|7146.8|7139.6|7136.4|218
1686307200000|2023-06-09 10:40:00|7150.2|7146.4|7154.6|7150.8|7155.6|7152.5|7148.2|7144.8|280
1686307500000|2023-06-09 10:45:00|7154.2|7151.8|7155.6|7152.8|7159|7155.8|7149.5|7146.2|321
1686307800000|2023-06-09 10:50:00|7156|7152.2|7151.6|7148.8|7158|7154.8|7145.3|7141.8|440
1686308100000|2023-06-09 10:55:00|7152|7148.2|7157.6|7153.8|7162|7159.2|7147.6|7144.3|558
1686308400000|2023-06-09 11:00:00|7158|7154.8|7162.6|7159.8|7165.2|7161.8|7153.6|7150.8|459
1686308700000|2023-06-09 11:05:00|7163|7159.2|7163.2|7160.4|7165|7161.8|7159.6|7156.4|330
1686309000000|2023-06-09 11:10:00|7163.6|7160.8|7174.6|7171.8|7176.6|7173|7162.2|7158.8|828
1686309300000|2023-06-09 11:15:00|7174.8|7172|7162.6|7159.8|7177.6|7174.4|7161.6|7158.3|731
1686309600000|2023-06-09 11:20:00|7163|7159.2|7160.6|7156.8|7163|7159.6|7157|7153.8|449
1686309900000|2023-06-09 11:25:00|7160.2|7157.4|7158.6|7155.8|7163.2|7159.8|7157.6|7154.4|369
1686310200000|2023-06-09 11:30:00|7159|7155.2|7163.6|7160.8|7165|7161.4|7154.6|7151.8|547
1686310500000|2023-06-09 11:35:00|7164.2|7160.4|7168.6|7165.8|7178.6|7175.4|7163.7|7160.4|894
1686310800000|2023-06-09 11:40:00|7169.2|7165.4|7174.6|7171.8|7177|7173.8|7168.2|7165.4|424
1686311100000|2023-06-09 11:45:00|7175.2|7171.4|7175.6|7172.8|7179|7176|7169.6|7166.8|607
1686311400000|2023-06-09 11:50:00|7175|7172.2|7174.6|7171.8|7177.6|7174.4|7172.6|7169.4|360
1686311700000|2023-06-09 11:55:00|7175|7171.2|7171|7167.2|7176.6|7173.3|7168.2|7165.4|524
1686312000000|2023-06-09 12:00:00|7170|7166.2|7167.6|7164.8|7174|7171.2|7159.6|7156.8|832
1686312300000|2023-06-09 12:05:00|7167.8|7165|7169.6|7166.8|7171.6|7168.8|7163.6|7160.2|587
1686312600000|2023-06-09 12:10:00|7170|7166.2|7173.6|7170.8|7177.6|7174.4|7168.6|7165.2|528
1686312900000|2023-06-09 12:15:00|7173.2|7170.4|7163.6|7160.8|7177.2|7174|7161.6|7158.4|2574
1686313200000|2023-06-09 12:20:00|7162.2|7159.4|7156|7152.2|7164.6|7161.8|7152.6|7149.4|1711
1686313500000|2023-06-09 12:25:00|7155|7151.8|7156.6|7153.8|7160|7156.8|7154|7150.7|2046
1686313800000|2023-06-09 12:30:00|7156.4|7153.6|7142|7138.2|7159|7155.8|7136.4|7132.8|3048
1686314100000|2023-06-09 12:35:00|7141.4|7138.6|7152.6|7149.8|7160|7156.8|7141|7137.8|1098
1686314400000|2023-06-09 12:40:00|7153.2|7149.4|7158.6|7154.8|7160.1|7156.8|7148.6|7145.4|515
1686314700000|2023-06-09 12:45:00|7158.2|7155.4|7163.2|7160.4|7170.6|7167.8|7155.2|7151.4|1314
1686315000000|2023-06-09 12:50:00|7163.6|7159.8|7151.6|7148.8|7164.6|7161.4|7148.6|7145.8|691
1686315300000|2023-06-09 12:55:00|7152|7148.2|7169.2|7166.4|7170|7166.8|7149.6|7146.4|899
1686315600000|2023-06-09 13:00:00|7169.6|7166.8|7131.2|7128.4|7170.6|7167.8|7129.8|7127|6402
1686315900000|2023-06-09 13:05:00|7130.6|7127.8|7122.6|7118.8|7138.8|7135.4|7115.6|7112.8|5051
1686316200000|2023-06-09 13:10:00|7121.9|7119.1|7118.9|7115.1|7145.8|7142.5|7115.3|7112.1|4037
1686316500000|2023-06-09 13:15:00|7118.6|7114.8|7112.6|7108.8|7129.3|7126.5|7109.9|7107.1|1578
1686316800000|2023-06-09 13:20:00|7111.9|7109.1|7113.9|7110.1|7118.1|7114.8|7101.3|7097.5|4488
1686317100000|2023-06-09 13:25:00|7113.3|7110.5|7128.4|7125.6|7137.8|7134.6|7110.9|7108.1|5373
1686317400000|2023-06-09 13:30:00|7127.8|7125|7113.2|7110.4|7132.6|7129.8|7109.2|7106|3666
1686317700000|2023-06-09 13:35:00|7112.2|7109.4|7112|7109.2|7121.6|7118.8|7092.4|7089.6|3312
1686318000000|2023-06-09 13:40:00|7112.4|7109.6|7146.6|7142.8|7151.6|7148.8|7101.8|7099|3233
1686318300000|2023-06-09 13:45:00|7147.6|7144.8|7106.4|7103.6|7159|7155.7|7098.4|7095.2|5188
1686318600000|2023-06-09 13:50:00|7106.2|7103.4|7135|7131.2|7137.5|7134.6|7105|7102.2|2550
1686318900000|2023-06-09 13:55:00|7134.6|7131.8|7118.4|7115.6|7136.8|7133.6|7114|7111.2|1322
1686319200000|2023-06-09 14:00:00|7118.6|7115.8|7141.4|7138.6|7150|7147|7118.6|7115.8|1940
1686319500000|2023-06-09 14:05:00|7141.7|7138.9|7136.4|7133.6|7146.4|7143.6|7130|7126.2|1567
1686319800000|2023-06-09 14:10:00|7137|7133.2|7146|7143.2|7153.4|7150.2|7135.4|7132.6|1771
1686320100000|2023-06-09 14:15:00|7146.4|7142.6|7143.7|7140.9|7153|7149.9|7124|7121.2|2925
1686320400000|2023-06-09 14:20:00|7144|7141.2|7144.7|7141.9|7157.3|7154.5|7135.7|7132.4|1862
1686320700000|2023-06-09 14:25:00|7144.4|7141.6|7159.3|7156.5|7165.7|7162.9|7142.7|7139.2|2949
1686321000000|2023-06-09 14:30:00|7160.3|7157.5|7162.3|7159.5|7188.3|7185.5|7160.3|7157.5|4444
1686321300000|2023-06-09 14:35:00|7163|7160.2|7168.7|7165.9|7177.7|7174.9|7158.3|7155.5|1796
1686321600000|2023-06-09 14:40:00|7169.3|7166.5|7169.3|7166.5|7171.3|7168.5|7149.3|7146.5|2305
1686321900000|2023-06-09 14:45:00|7169.7|7166.9|7171.9|7169.1|7175.9|7173.1|7160.3|7157.5|1355
1686322200000|2023-06-09 14:50:00|7172.9|7170.1|7181.3|7178.5|7182.9|7180.1|7166.3|7163.1|1795
1686322500000|2023-06-09 14:55:00|7181.9|7178.1|7182.3|7178.5|7191.3|7187.7|7175.9|7173|2605
1686322800000|2023-06-09 15:00:00|7181.7|7178.9|7170.1|7167.3|7183.3|7180.1|7165.1|7161.9|2340
1686323100000|2023-06-09 15:05:00|7169.7|7166.9|7160.1|7156.3|7172.7|7169.9|7158.3|7154.9|1236
1686323400000|2023-06-09 15:10:00|7159.8|7156|7155.1|7152.3|7162.1|7159.3|7145.1|7141.9|2478
1686323700000|2023-06-09 15:15:00|7154.7|7151.9|7145.5|7142.7|7157.7|7154.5|7142.7|7139.9|1319
1686324000000|2023-06-09 15:20:00|7145.1|7142.3|7157.3|7154.5|7162.4|7159.5|7143.1|7139.9|2389
1686324300000|2023-06-09 15:25:00|7156.7|7153.9|7150.3|7146.5|7161.3|7158.1|7140.3|7137.5|3052
1686324600000|2023-06-09 15:30:00|7149.3|7147.5|7138.3|7135.5|7155.3|7151.9|7127.3|7124.5|2673
1686324900000|2023-06-09 15:35:00|7138.7|7135.9|7147.7|7144.9|7154.7|7150.9|7138.1|7134.9|1437
1686325200000|2023-06-09 15:40:00|7148.7|7144.5|7158.7|7155.9|7175.3|7172.5|7147.7|7144.5|1686
1686325500000|2023-06-09 15:45:00|7159.1|7155.3|7133.7|7129.9|7160.3|7156.9|7129.7|7126.4|2027
1686325800000|2023-06-09 15:50:00|7133.1|7130.3|7134.7|7131.9|7143.7|7140.3|7129.1|7126.3|1147
1686326100000|2023-06-09 15:55:00|7135.1|7131.3|7134.7|7131.9|7142.7|7139.7|7129.1|7126.3|931
1686326400000|2023-06-09 16:00:00|7135.3|7131.5|7136.7|7133.9|7151.1|7147.9|7134.1|7130.9|1128
1686326700000|2023-06-09 16:05:00|7135.7|7132.9|7128.5|7125.7|7144.1|7141.3|7117.9|7114.7|2571
1686327000000|2023-06-09 16:10:00|7128.9|7125.1|7133.7|7130.9|7139.3|7136.3|7127.9|7124.7|1594
1686327300000|2023-06-09 16:15:00|7134.1|7131.3|7126.7|7122.9|7136.3|7132.9|7123.1|7120.3|1266
1686327600000|2023-06-09 16:20:00|7126.3|7123.5|7127.1|7123.3|7129.5|7126.3|7119.7|7116.9|1872
1686327900000|2023-06-09 16:25:00|7126.7|7123.9|7116.5|7113.7|7131.5|7128.7|7113.1|7110.3|1588
1686328200000|2023-06-09 16:30:00|7116.1|7113.3|7127.7|7124.9|7133.1|7129.9|7113.1|7110.2|2670
1686328500000|2023-06-09 16:35:00|7128.7|7125.9|7127.7|7124.9|7136.7|7133.3|7122.3|7119.5|1807
1686328800000|2023-06-09 16:40:00|7127.3|7123.5|7141.9|7139.1|7147.3|7144.5|7126.3|7122.9|2167
1686329100000|2023-06-09 16:45:00|7141.6|7138.8|7146.9|7144.1|7151.3|7148.5|7140.9|7138.1|1380
1686329400000|2023-06-09 16:50:00|7147.6|7144.8|7127.7|7124.9|7149.2|7146.4|7125.7|7122.9|1806
1686329700000|2023-06-09 16:55:00|7127.3|7124.5|7128.1|7125.3|7134.1|7131.3|7121.7|7118.9|1304
1686330000000|2023-06-09 17:00:00|7127.1|7124.3|7088.5|7085.7|7129.7|7126.3|7087.9|7084.7|3286
1686330300000|2023-06-09 17:05:00|7089.1|7085.3|7103.5|7100.7|7110.1|7107.3|7073.1|7069.7|3769
1686330600000|2023-06-09 17:10:00|7102.7|7099.9|7113.7|7110.9|7118.1|7115.3|7097.1|7094.3|1683
1686330900000|2023-06-09 17:15:00|7113.1|7109.9|7097.1|7094.3|7116.1|7112.9|7095.7|7092.5|1294
1686331200000|2023-06-09 17:20:00|7096.7|7093.9|7098.3|7094.5|7113.7|7110.9|7094.7|7091.9|1910
1686331500000|2023-06-09 17:25:00|7097.7|7094.9|7092.3|7089.5|7101.3|7098.2|7089.1|7085.9|1385
1686331800000|2023-06-09 17:30:00|7092.7|7089.9|7078.5|7075.7|7096.7|7093.3|7073.5|7070.3|2324
1686332100000|2023-06-09 17:35:00|7078.9|7075.1|7061.1|7058.3|7082.1|7078.8|7060.1|7057.3|2381
1686332400000|2023-06-09 17:40:00|7060.7|7057.3|7058.5|7055.7|7073.7|7070.4|7056.1|7053.3|2059
1686332700000|2023-06-09 17:45:00|7059.1|7056.3|7062.5|7058.7|7073.1|7069.8|7056.5|7053.7|1467
1686333000000|2023-06-09 17:50:00|7062.1|7059.3|7054.1|7050.3|7063.5|7060.7|7043.6|7040.3|3174
1686333300000|2023-06-09 17:55:00|7053.1|7049.3|7063.7|7059.9|7068.1|7064.7|7048.7|7045.6|1614
1686333600000|2023-06-09 18:00:00|7063.4|7060.6|7062.7|7059.9|7070.1|7066.9|7060.7|7057.8|1166
1686333900000|2023-06-09 18:05:00|7063.1|7059.3|7077.8|7074|7081.8|7079|7060.4|7057.3|1774
1686334200000|2023-06-09 18:10:00|7077.1|7074.3|7076.4|7072.6|7080.8|7078|7070.6|7067.8|1357
1686334500000|2023-06-09 18:15:00|7076|7073.2|7070.4|7066.6|7079.8|7076.6|7066.8|7063.6|1804
1686334800000|2023-06-09 18:20:00|7069.8|7067|7060.1|7057.3|7069.8|7067|7053.9|7050.3|2988
1686335100000|2023-06-09 18:25:00|7061.1|7058.3|7029.4|7026.6|7062.5|7059.3|7024.4|7021.2|9942
1686335400000|2023-06-09 18:30:00|7029.6|7026.8|7038.6|7035.8|7040|7036.8|7028.6|7025.8|4278
1686335700000|2023-06-09 18:35:00|7039.6|7036.8|7042.6|7039.8|7043|7039.8|7037.2|7033.8|991
1686336000000|2023-06-09 18:40:00|7042|7039.2|7045|7042.2|7048.4|7045.6|7040|7037.2|751
1686336300000|2023-06-09 18:45:00|7045.6|7042.8|7037.6|7034.8|7046|7042.8|7037.6|7034.2|1036
1686336600000|2023-06-09 18:50:00|7038|7035.2|7037.6|7034.8|7045.4|7042.2|7036.8|7033.8|334
1686336900000|2023-06-09 18:55:00|7038|7034.2|7031.8|7029|7038|7035.2|7030.4|7027.6|1877
1686337200000|2023-06-09 19:00:00|7031.4|7028.6|7035.4|7032.6|7041.8|7039|7030.4|7027.6|899
1686337500000|2023-06-09 19:05:00|7035.8|7033|7031.4|7028.6|7036.4|7033.4|7025.4|7022.5|526
1686337800000|2023-06-09 19:10:00|7030.8|7028|7033.8|7031|7036.4|7033.6|7029.8|7026.6|359
1686338100000|2023-06-09 19:15:00|7034.6|7031.8|7032.4|7029.6|7037.8|7034.4|7031.8|7028.6|305
1686338400000|2023-06-09 19:20:00|7033.4|7030|7033.8|7031|7036.8|7033.6|7032.2|7029|440
1686338700000|2023-06-09 19:25:00|7033.4|7030.6|7035.8|7033|7038.2|7035|7032.8|7029.6|261
1686339000000|2023-06-09 19:30:00|7035.6|7032.8|7038.2|7034.4|7038.8|7036|7034.8|7031.5|346
1686339300000|2023-06-09 19:35:00|7037.2|7034|7037.8|7035|7038.8|7035.6|7033.8|7031|466
1686339600000|2023-06-09 19:40:00|7038.2|7035.4|7039|7035.2|7041.4|7038.2|7034.4|7031.6|1083
1686339900000|2023-06-09 19:45:00|7038.6|7035.8|7042|7039.2|7045|7041.8|7038|7035.2|1136
1686340200000|2023-06-09 19:50:00|7041|7038.2|7046|7043.2|7046.9|7043.6|7039.4|7036.2|442
1686340500000|2023-06-09 19:55:00|7046.4|7042.6|7044.4|7040.6|7046.4|7043.6|7039.9|7036.6|530
1686340800000|2023-06-09 20:00:00|7043.8|7041|7045.6|7042.8|7047|7043.8|7043.4|7040.6|780
1686341100000|2023-06-09 20:05:00|7046|7042.2|7047.6|7044.8|7053|7049.8|7045|7041.8|306
1686341400000|2023-06-09 20:10:00|7047.8|7043.8|7049|7045.2|7051.4|7048.6|7047|7043.8|127
1686341700000|2023-06-09 20:15:00|7048.6|7045.8|7050|7047.2|7052.4|7049.6|7048.6|7045.8|202
1686342000000|2023-06-09 20:20:00|7051|7048.2|7052|7048.2|7052.4|7049.2|7050|7046.8|89
1686342300000|2023-06-09 20:25:00|7052.4|7048.6|7050|7047.2|7052.4|7049.2|7048.4|7045.4|153
1686342600000|2023-06-09 20:30:00|7049.6|7046.8|7051.6|7047.8|7052.1|7048.8|7049.6|7046.2|128
1686342900000|2023-06-09 20:35:00|7051|7048.2|7051.4|7047.6|7052.4|7049.2|7050|7046.8|56
1686343200000|2023-06-09 20:40:00|7051|7048.2|7047.8|7044|7053|7049.8|7047.6|7044|154
1686343500000|2023-06-09 20:45:00|7045.6|7042.8|7052.6|7048.8|7053|7050.2|7044|7040.8|189
1686343800000|2023-06-09 20:50:00|7052|7049.2|7050.6|7046.8|7052.6|7049.2|7049|7045.6|257
1686344100000|2023-06-09 20:55:00|7050.3|7046.5|7047|7043.2|7051.6|7048.2|7045.6|7041.8|340
1686520800000|2023-06-11 22:00:00|7031.2|7027.4|7014.2|7010.4|7039.7|7036.9|7011.6|7006.9|743
1686521100000|2023-06-11 22:05:00|7015.7|7011.4|7019.7|7015.9|7020.2|7016.9|7015.2|7011.4|197
1686521400000|2023-06-11 22:10:00|7019.3|7016.5|7017.2|7014.4|7020.2|7016.9|7014.2|7010.9|169
1686521700000|2023-06-11 22:15:00|7016.7|7013.4|7018.7|7015.9|7020.2|7016.9|7016.7|7013.4|127
1686522000000|2023-06-11 22:20:00|7018.2|7014.9|7019.7|7016.9|7019.7|7016.9|7017.9|7014.4|120
1686522300000|2023-06-11 22:25:00|7018.7|7015.9|7017.2|7014.4|7020|7016.9|7016.8|7013.4|75
1686522600000|2023-06-11 22:30:00|7017.8|7014|7017.2|7014.4|7017.8|7015|7015.5|7012|108
1686522900000|2023-06-11 22:35:00|7016.6|7013.4|7015.2|7011.4|7017.6|7014.4|7014.2|7011|96
1686523200000|2023-06-11 22:40:00|7015|7011.2|7012.8|7009|7015|7012|7012.2|7009|48
1686523500000|2023-06-11 22:45:00|7012.6|7010|7010|7007.2|7013.2|7010|7008.1|7004.8|100
1686523800000|2023-06-11 22:50:00|7009.6|7006.8|7012.2|7009.4|7012.8|7009.4|7009.2|7006|55
1686524100000|2023-06-11 22:55:00|7012.8|7009|7007.2|7003.4|7013.6|7010.4|7005.9|7002.1|119
1686524400000|2023-06-11 23:00:00|7006.2|7002.4|7007.2|7004.4|7008.3|7005|7005.2|7002|73
1686524700000|2023-06-11 23:05:00|7007.8|7004|7008.8|7005|7008.8|7005.4|7006.2|7003|50
1686525000000|2023-06-11 23:10:00|7009.3|7006|7008.2|7005.4|7009.3|7006|7007.2|7004|52
1686525300000|2023-06-11 23:15:00|7007.8|7005|7008.2|7005.4|7008.8|7005.4|7007.2|7004|37
1686525600000|2023-06-11 23:20:00|7007.8|7004|7005.8|7003|7008.2|7005|7005.2|7002|54
1686525900000|2023-06-11 23:25:00|7005.2|7002|7006.2|7002.4|7007.8|7004.4|7005.2|7002|22
1686526200000|2023-06-11 23:30:00|7005.8|7003|7001.8|6999|7006.8|7003.8|6999.2|6995.5|183
1686526500000|2023-06-11 23:35:00|7001.2|6998|7000.2|6997.4|7003.2|7000|6999.6|6996.4|59
1686526800000|2023-06-11 23:40:00|7000.8|6997|7001.8|6999|7003.2|7000.4|7000.2|6996.9|41
1686527100000|2023-06-11 23:45:00|7002.2|6999.4|7001.2|6997.4|7002.8|6999.4|6999.6|6996.4|81
1686527400000|2023-06-11 23:50:00|7000.8|6998|7000.6|6997.8|7001.2|6998|6999.6|6996.4|140
1686527700000|2023-06-11 23:55:00|7000.2|6997.4|7012.8|7009|7015.2|7012|7000.2|6997.4|267
1686528000000|2023-06-12 00:00:00|7013.2|7009.4|7003.2|7000.4|7013.8|7011|7002.8|7000|331
1686528300000|2023-06-12 00:05:00|7003.8|7000|7004.2|7001.4|7004.6|7001.4|6996.2|6993|223
1686528600000|2023-06-12 00:10:00|7004.4|7001.6|7010.8|7008|7012.2|7009.4|7003.2|7000|101
1686528900000|2023-06-12 00:15:00|7009.8|7007|7010.2|7007.4|7013.2|7009.5|7007.8|7005|73
1686529200000|2023-06-12 00:20:00|7010.4|7007.6|7005.2|7001.4|7011.2|7008|7003.8|7001|105
1686529500000|2023-06-12 00:25:00|7004.8|7002|7003.2|7000.4|7006.7|7003.4|7002.8|7000|51
1686529800000|2023-06-12 00:30:00|7004.2|7001.4|7003.2|6999.4|7006.2|7003.4|7001.8|6999|104
1686530100000|2023-06-12 00:35:00|7002.8|7000|7000.8|6997|7003.2|7000.4|6997.2|6994|147
1686530400000|2023-06-12 00:40:00|7000.2|6997.4|7002.8|7000|7004.2|7001.4|6997.8|6995|106
1686530700000|2023-06-12 00:45:00|7002.2|6999.4|6999.8|6997|7003.2|7000.4|6997.8|6995|104
1686531000000|2023-06-12 00:50:00|6999.7|6996.9|7005.8|7003|7005.8|7003|6998.4|6995.4|111
1686531300000|2023-06-12 00:55:00|7006.8|7004.1|7011.2|7008.4|7012.2|7009|7006.8|7003.9|245
1686531600000|2023-06-12 01:00:00|7010.8|7008|6989.8|6987|7011.8|7008.4|6989.2|6986|1043
1686531900000|2023-06-12 01:05:00|6990.2|6986.4|6982.8|6979|6995.3|6992|6981.4|6978|592
1686532200000|2023-06-12 01:10:00|6982.2|6979.4|6978.2|6975.4|6986.8|6984|6977.2|6974.4|559
1686532500000|2023-06-12 01:15:00|6977.8|6975|6972.2|6969.4|6980.8|6978|6969.8|6967|624
1686532800000|2023-06-12 01:20:00|6971.8|6968|6990.2|6987.4|6991.8|6988.4|6971.2|6968|469
1686533100000|2023-06-12 01:25:00|6990.8|6987|6972.2|6969.4|6990.8|6987.4|6972.2|6969.4|526
1686533400000|2023-06-12 01:30:00|6971.7|6968.9|6970.3|6967.5|6977.7|6974.4|6970.3|6967|472
1686533700000|2023-06-12 01:35:00|6970.4|6967.6|6966.3|6963.5|6974.3|6970.5|6957.3|6953.9|991
1686534000000|2023-06-12 01:40:00|6966.1|6963.3|6950.3|6947.5|6967.8|6964.6|6950.3|6947|937
1686534300000|2023-06-12 01:45:00|6948.3|6945.5|6952.4|6949.6|6954.3|6951.5|6948.3|6945|321
1686534600000|2023-06-12 01:50:00|6953.3|6950.5|6952.3|6948.5|6954.7|6951.4|6947.7|6944.9|314
1686534900000|2023-06-12 01:55:00|6951.7|6948.9|6949.7|6945.9|6952.7|6949.5|6947.3|6944|341
1686535200000|2023-06-12 02:00:00|6948.3|6945.5|6954.1|6951.3|6955.7|6952.8|6946.1|6942.9|905
1686535500000|2023-06-12 02:05:00|6954.6|6950.8|6953.1|6949.3|6956.6|6953.3|6951.1|6947.9|292
1686535800000|2023-06-12 02:10:00|6953.6|6950.3|6954.7|6951.9|6955.7|6952.9|6951.6|6948.8|203
1686536100000|2023-06-12 02:15:00|6954.1|6951.3|6963.1|6960.3|6965.6|6962.3|6954.1|6951.3|365
1686536400000|2023-06-12 02:20:00|6963.7|6959.9|6963.6|6960.8|6965.6|6962.3|6961.6|6958.3|264
1686536700000|2023-06-12 02:25:00|6963.1|6960.3|6957.1|6954.3|6963.6|6960.3|6956|6952.8|220
1686537000000|2023-06-12 02:30:00|6957.6|6953.8|6951.7|6947.9|6958.1|6954.9|6950.1|6947.3|216
1686537300000|2023-06-12 02:35:00|6951.3|6948.5|6957.1|6954.3|6957.1|6954.3|6949.7|6946.9|228
1686537600000|2023-06-12 02:40:00|6956.6|6953.3|6952.1|6949.3|6956.6|6953.8|6950.1|6946.9|99
1686537900000|2023-06-12 02:45:00|6951.1|6948.3|6962.3|6958.5|6962.3|6959|6950.7|6947.8|524
1686538200000|2023-06-12 02:50:00|6961.3|6958.6|6959.3|6956.5|6962.7|6959.5|6955.3|6952|242
1686538500000|2023-06-12 02:55:00|6958.3|6955.5|6950.3|6947.5|6958.3|6955.5|6949.7|6946.5|165
1686538800000|2023-06-12 03:00:00|6950.7|6946.9|6956.3|6953.5|6956.3|6953.5|6949.3|6946.1|131
1686539100000|2023-06-12 03:05:00|6956.7|6952.5|6948.2|6945.4|6956.7|6953.3|6948.1|6944.9|456
1686539400000|2023-06-12 03:10:00|6948.7|6944.9|6946.2|6943.4|6948.7|6945.4|6944.2|6940.9|375
1686539700000|2023-06-12 03:15:00|6946.7|6942.9|6949.7|6946.9|6953.7|6950.4|6945.7|6942.9|164
1686540000000|2023-06-12 03:20:00|6950.2|6947.4|6946.2|6943.4|6950.2|6947.4|6945.7|6942.9|110
1686540300000|2023-06-12 03:25:00|6946.3|6943.5|6951.2|6948.4|6952.2|6949.4|6944.7|6941.4|175
1686540600000|2023-06-12 03:30:00|6950.7|6947.9|6954.7|6950.9|6955.2|6952.4|6950.2|6946.9|135
1686540900000|2023-06-12 03:35:00|6954.2|6951.4|6952.7|6949.9|6954.7|6951.4|6951.7|6948.5|95
1686541200000|2023-06-12 03:40:00|6952.3|6949.5|6951.2|6948.4|6953.7|6950.5|6949.2|6945.9|219
1686541500000|2023-06-12 03:45:00|6951.6|6947.8|6954.2|6951.4|6955.6|6952.4|6950.7|6947.4|162
1686541800000|2023-06-12 03:50:00|6954.7|6950.9|6956.7|6952.9|6956.7|6953.8|6953.7|6950.9|85
1686542100000|2023-06-12 03:55:00|6956.2|6953.4|6954.2|6951.4|6957.6|6954.4|6954.2|6950.9|107
1686542400000|2023-06-12 04:00:00|6954.6|6950.8|6952.6|6949.8|6954.6|6951.4|6952.6|6949.4|95
1686542700000|2023-06-12 04:05:00|6953.2|6949.4|6954.2|6951.4|6957.2|6954.4|6952.7|6949.4|114
1686543000000|2023-06-12 04:10:00|6954.6|6951.8|6957.2|6954.4|6958.2|6955.4|6954.6|6951.8|81
1686543300000|2023-06-12 04:15:00|6956.2|6953.4|6955.7|6952.9|6957.6|6954.4|6954.2|6950.9|96
1686543600000|2023-06-12 04:20:00|6956.2|6953.4|6955.7|6951.9|6957.2|6953.8|6953.7|6950.9|73
1686543900000|2023-06-12 04:25:00|6955.2|6952.4|6943.8|6940|6955.6|6952.4|6942.8|6939.9|385
1686544200000|2023-06-12 04:30:00|6943.2|6940.4|6944.2|6941.4|6947.2|6944|6943.2|6940|115
1686544500000|2023-06-12 04:35:00|6943.8|6941|6938.2|6935.4|6944.2|6941.4|6937.1|6933.8|388
1686544800000|2023-06-12 04:40:00|6937.8|6935|6933.8|6930|6939.2|6936|6930.8|6928|345
1686545100000|2023-06-12 04:45:00|6933.2|6930.4|6936.8|6933|6939.2|6936.4|6932.8|6930|382
1686545400000|2023-06-12 04:50:00|6936.2|6933.4|6932.2|6929.4|6936.8|6933.4|6931.2|6928|165
1686545700000|2023-06-12 04:55:00|6933.2|6930.4|6934.8|6931|6935.8|6933|6931.8|6929|79
1686546000000|2023-06-12 05:00:00|6935.2|6932.4|6939.5|6936.7|6940.8|6938|6934.2|6931|335
1686546300000|2023-06-12 05:05:00|6940.3|6937.5|6945.3|6942.5|6945.8|6942.5|6937.3|6934.1|170
1686546600000|2023-06-12 05:10:00|6946.3|6943.5|6942.3|6939.5|6949.3|6946.5|6940.3|6937.5|251
1686546900000|2023-06-12 05:15:00|6942.2|6939.4|6947.3|6944.5|6948.8|6945.5|6940.3|6937.5|136
1686547200000|2023-06-12 05:20:00|6947.8|6944|6951.3|6947.5|6954.3|6951|6945.3|6942.1|237
1686547500000|2023-06-12 05:25:00|6950.8|6948|6951.3|6948.5|6952.8|6950|6948.3|6945.1|187
1686547800000|2023-06-12 05:30:00|6950.8|6947.5|6946.8|6943|6953.8|6950.5|6944.3|6941.1|341
1686548100000|2023-06-12 05:35:00|6945.3|6942.5|6950.3|6947.5|6952.8|6949.5|6943.3|6940.1|200
1686548400000|2023-06-12 05:40:00|6951.3|6948.5|6949.3|6945.5|6954.9|6952.1|6948.3|6945.1|153
1686548700000|2023-06-12 05:45:00|6948.3|6945.1|6949.9|6946.1|6951.3|6948.5|6944.3|6941.1|167
1686549000000|2023-06-12 05:50:00|6949.5|6946.7|6948.4|6945.6|6952.9|6949.5|6945.3|6942.1|232
1686549300000|2023-06-12 05:55:00|6948.2|6945.4|6949.4|6946.6|6951.4|6948|6947.4|6944.6|73
1686549600000|2023-06-12 06:00:00|6949.9|6946.1|6955.4|6952.6|6960.9|6957.7|6949.4|6946.1|485
1686549900000|2023-06-12 06:05:00|6954.8|6952|6949.4|6946.6|6956.8|6953.6|6947.4|6944.1|203
1686550200000|2023-06-12 06:10:00|6949.8|6947|6950.8|6947|6955.4|6952|6947.4|6944.1|248
1686550500000|2023-06-12 06:15:00|6949.8|6947.6|6951.4|6948.6|6953.8|6950.4|6946.4|6943.6|208
1686550800000|2023-06-12 06:20:00|6951.8|6949|6961.4|6958.6|6964.4|6960.6|6951.4|6948.6|416
1686551100000|2023-06-12 06:25:00|6961.9|6959.1|6960.4|6957.6|6964.9|6961.6|6958.9|6956.1|338
1686551400000|2023-06-12 06:30:00|6960.9|6957.1|6961.9|6958.1|6963.4|6960.1|6957.4|6954.1|343
1686551700000|2023-06-12 06:35:00|6961.4|6958.6|6963.4|6960.6|6972.4|6969.6|6961.4|6958.1|453
1686552000000|2023-06-12 06:40:00|6962.4|6959.6|6963.4|6960.6|6964.8|6961.6|6957.9|6955|288
1686552300000|2023-06-12 06:45:00|6962.4|6959.6|6964.9|6961.1|6968.8|6965.6|6961.4|6958.1|212
1686552600000|2023-06-12 06:50:00|6964.4|6961.6|6959.9|6957.1|6964.9|6962.1|6957.9|6955.1|231
1686552900000|2023-06-12 06:55:00|6961.4|6957.6|6961.4|6958.6|6966.8|6963.6|6958.9|6955.6|403
1686553200000|2023-06-12 07:00:00|6961.9|6958.1|6954.4|6951.6|6967.9|6965.1|6954.4|6951.6|650
1686553500000|2023-06-12 07:05:00|6954.9|6951.1|6937.4|6934.6|6965.4|6962.6|6936.4|6933|1136
1686553800000|2023-06-12 07:10:00|6937.8|6934|6936.4|6933.6|6940.8|6937.6|6922.4|6919.1|1186
1686554100000|2023-06-12 07:15:00|6936.8|6933|6901.3|6898.5|6937.8|6934.6|6897.3|6894.5|2116
1686554400000|2023-06-12 07:20:00|6900.7|6897.9|6915.3|6911.5|6920.3|6916.5|6899.4|6896.6|1201
1686554700000|2023-06-12 07:25:00|6913.8|6911|6927.4|6924.6|6930.4|6927.2|6907.3|6904|993
1686555000000|2023-06-12 07:30:00|6927|6924.2|6926.4|6923.6|6935.7|6932.6|6917.3|6914|1476
1686555300000|2023-06-12 07:35:00|6926.8|6924|6918.4|6915.6|6934.8|6931.6|6915.4|6912.6|1046
1686555600000|2023-06-12 07:40:00|6918.8|6915|6914.3|6911.5|6918.8|6915|6900.8|6898|1263
1686555900000|2023-06-12 07:45:00|6913.3|6910.5|6897.3|6893.5|6924.4|6921.6|6896.8|6893|1278
1686556200000|2023-06-12 07:50:00|6896.8|6893|6887.3|6884.5|6906.7|6903.5|6885.7|6882.5|1581
1686556500000|2023-06-12 07:55:00|6887.8|6884|6886.3|6883.5|6890.8|6887.9|6874.7|6871.9|1956
1686556800000|2023-06-12 08:00:00|6886.8|6883|6894.3|6891.5|6899.8|6896.5|6882.3|6879.4|2293
1686557100000|2023-06-12 08:05:00|6894.7|6890.9|6871.1|6867.3|6903.3|6900.5|6870.1|6866.3|1670
1686557400000|2023-06-12 08:10:00|6870.1|6866.3|6841.1|6838.3|6870.7|6867.9|6835.6|6832.3|3082
1686557700000|2023-06-12 08:15:00|6841.7|6837.9|6845.1|6841.3|6851.1|6847.5|6829.1|6825.8|1847
1686558000000|2023-06-12 08:20:00|6844.7|6841.9|6855.2|6852.4|6859.1|6856.3|6843.6|6840.8|1545
1686558300000|2023-06-12 08:25:00|6855.6|6851.8|6862.2|6859.4|6863.6|6860.8|6839.2|6835.9|2314
1686558600000|2023-06-12 08:30:00|6862.3|6859.5|6870.2|6867.4|6873.6|6870.4|6844.2|6841.4|2957
1686558900000|2023-06-12 08:35:00|6871.2|6868.4|6885.2|6882.4|6892.2|6888.4|6867.6|6864.8|1385
1686559200000|2023-06-12 08:40:00|6885.7|6881.9|6878.2|6875.4|6891.2|6888.4|6877.7|6874.8|1136
1686559500000|2023-06-12 08:45:00|6878.7|6874.9|6861.2|6857.4|6893.2|6890.2|6860.2|6856.9|1280
1686559800000|2023-06-12 08:50:00|6860.2|6858.4|6874.2|6870.4|6877.6|6874.4|6856.2|6852.9|845
1686560100000|2023-06-12 08:55:00|6873.6|6870.8|6856.2|6853.4|6874.1|6870.8|6855.2|6852.4|744
1686560400000|2023-06-12 09:00:00|6856.6|6852.8|6826|6823.2|6858.6|6855.4|6813|6809.8|3511
1686560700000|2023-06-12 09:05:00|6826.5|6822.7|6812|6809.2|6828|6825.2|6784.9|6781.7|3626
1686561000000|2023-06-12 09:10:00|6811.9|6808.2|6837.6|6833.8|6842|6838.8|6807|6803.8|2270
1686561300000|2023-06-12 09:15:00|6837.2|6834.4|6846.2|6843.4|6849.7|6846.4|6832.5|6829.7|2723
1686561600000|2023-06-12 09:20:00|6846.6|6842.4|6840.6|6836.8|6846.9|6844|6829.2|6825.9|2051
1686561900000|2023-06-12 09:25:00|6840|6837.2|6851.2|6848.4|6853.7|6850.4|6838.2|6834.9|889
1686562200000|2023-06-12 09:30:00|6851.6|6847.8|6832.2|6829.4|6855.2|6852.4|6832.2|6828.9|823
1686562500000|2023-06-12 09:35:00|6832.7|6828.9|6841.2|6838.4|6842.7|6839.9|6832.1|6828.8|472
1686562800000|2023-06-12 09:40:00|6842.2|6839.4|6853.3|6850.5|6854.7|6851.5|6835.2|6832.4|642
1686563100000|2023-06-12 09:45:00|6852.3|6849.5|6862.3|6858.5|6865.7|6862.5|6850.7|6847.5|636
1686563400000|2023-06-12 09:50:00|6861.8|6859|6845.2|6842.4|6861.8|6859|6842.2|6839.4|947
1686563700000|2023-06-12 09:55:00|6845.6|6841.8|6842.6|6838.8|6855.8|6852.5|6841.2|6838|368
1686564000000|2023-06-12 10:00:00|6841.6|6838.4|6852.6|6848.8|6852.6|6849.4|6832.8|6829.8|1100
1686564300000|2023-06-12 10:05:00|6852.2|6849.4|6851.2|6848.4|6855.6|6852.5|6846.2|6842.8|450
1686564600000|2023-06-12 10:10:00|6850.8|6848|6853.2|6849.4|6858.6|6855.4|6846.2|6843|679
1686564900000|2023-06-12 10:15:00|6852.8|6850|6849.2|6846.4|6856.6|6853.4|6843.6|6840.3|578
1686565200000|2023-06-12 10:20:00|6849.6|6845.8|6863.8|6861|6866.6|6863.4|6847.2|6844|541
1686565500000|2023-06-12 10:25:00|6864.2|6861.4|6863.2|6859.4|6864.2|6861.4|6854.2|6851.4|449
1686565800000|2023-06-12 10:30:00|6862.8|6859|6872.7|6868.9|6873.2|6870|6859.1|6856|916
1686566100000|2023-06-12 10:35:00|6872.8|6869|6869.8|6866|6872.8|6869.4|6863.2|6860|364
1686566400000|2023-06-12 10:40:00|6870.2|6866.4|6871.2|6868.4|6877.2|6874.4|6868.6|6865.4|357
1686566700000|2023-06-12 10:45:00|6870.6|6867.8|6876.7|6873.9|6878.7|6875.4|6869.2|6866.4|388
1686567000000|2023-06-12 10:50:00|6877.7|6874.4|6879.2|6876.4|6889.2|6886.4|6876.2|6873.4|758
1686567300000|2023-06-12 10:55:00|6878.8|6876|6886.7|6882.9|6889.7|6886.4|6869.2|6866.4|714
1686567600000|2023-06-12 11:00:00|6886.2|6882.4|6883.2|6880.4|6888.7|6885.4|6876.2|6873|489
1686567900000|2023-06-12 11:05:00|6883.8|6880|6893.2|6890.4|6896.8|6894|6882.7|6879.4|1129
1686568200000|2023-06-12 11:10:00|6893.3|6890.5|6882.2|6879.4|6895.1|6892.3|6879.7|6876.9|652
1686568500000|2023-06-12 11:15:00|6883.7|6879.9|6882.2|6879.4|6890.2|6887.4|6881.2|6878.4|334
1686568800000|2023-06-12 11:20:00|6881.2|6878.4|6883.2|6880.4|6884.2|6881|6880.2|6877|327
1686569100000|2023-06-12 11:25:00|6883.7|6880.9|6877.2|6874.4|6884.2|6881|6875.2|6871.9|332
1686569400000|2023-06-12 11:30:00|6877.7|6873.9|6862.2|6859.4|6877.7|6874.4|6862.2|6859.4|859
1686569700000|2023-06-12 11:35:00|6862.7|6859.9|6861.8|6858|6867.2|6864|6860.8|6858|407
1686570000000|2023-06-12 11:40:00|6861.2|6858.4|6866.2|6863.4|6866.8|6864|6853.8|6851|762
1686570300000|2023-06-12 11:45:00|6866.8|6863|6861.2|6858.4|6866.8|6863.4|6857.9|6854.6|358
1686570600000|2023-06-12 11:50:00|6861.7|6857.9|6875.8|6872|6877.2|6874.4|6860.2|6857.4|730
1686570900000|2023-06-12 11:55:00|6875.2|6872.4|6874.7|6871.9|6877.2|6874.3|6873.1|6869.9|493
1686571200000|2023-06-12 12:00:00|6873.2|6870.4|6871.7|6868.9|6876.1|6873|6862.7|6859.9|985
1686571500000|2023-06-12 12:05:00|6871.2|6868.4|6866.7|6862.9|6874.7|6871.9|6863.7|6860.4|612
1686571800000|2023-06-12 12:10:00|6867.2|6863.4|6882.3|6879.5|6883.8|6880.4|6865.7|6862.9|944
1686572100000|2023-06-12 12:15:00|6882.8|6880|6877.8|6874|6885.8|6883|6867.3|6863.5|2256
1686572400000|2023-06-12 12:20:00|6877.4|6874.6|6848.8|6846|6878.8|6875.5|6847.3|6844|1494
1686572700000|2023-06-12 12:25:00|6848.3|6845.5|6849.3|6846.5|6854.7|6851.5|6844.3|6841|905
1686573000000|2023-06-12 12:30:00|6849.7|6845.9|6835.3|6832.5|6849.7|6846.5|6829.7|6826.9|1953
1686573300000|2023-06-12 12:35:00|6835.4|6832.6|6842.4|6839.6|6844.3|6841|6829.3|6826|2785
1686573600000|2023-06-12 12:40:00|6842.8|6839|6833.4|6830.6|6842.8|6839.6|6829.4|6826.1|1662
1686573900000|2023-06-12 12:45:00|6833.8|6830|6819.8|6816|6838.4|6835.6|6816.8|6813.9|2086
1686574200000|2023-06-12 12:50:00|6820.3|6816.5|6824.3|6821.5|6830.8|6828|6815.8|6812.5|1512
1686574500000|2023-06-12 12:55:00|6825.3|6821.6|6820.7|6817.9|6826.7|6823.3|6818.3|6815|1042
1686574800000|2023-06-12 13:00:00|6820.8|6818|6834.3|6831.5|6850.7|6847.5|6808.7|6805.9|8543
1686575100000|2023-06-12 13:05:00|6834.4|6831.6|6811.2|6807.4|6846.8|6843.5|6809.2|6806.4|3085
1686575400000|2023-06-12 13:10:00|6810.2|6806.4|6826.7|6822.9|6833.7|6830.9|6809.2|6806.4|1722
1686575700000|2023-06-12 13:15:00|6826.3|6822.5|6817.3|6814.5|6835.7|6832.9|6815.8|6812.5|1926
1686576000000|2023-06-12 13:20:00|6817.7|6813.9|6814.3|6811.5|6825.7|6822.9|6810.3|6807.5|2379
1686576300000|2023-06-12 13:25:00|6813.8|6811|6816.8|6814|6820.3|6817|6810.8|6807.9|1374
1686576600000|2023-06-12 13:30:00|6817.4|6813.6|6824.3|6821.5|6843.3|6840|6811.7|6808.5|3391
1686576900000|2023-06-12 13:35:00|6823.3|6820.5|6781.6|6778.8|6829.3|6826.5|6780.2|6777.4|7421
1686577200000|2023-06-12 13:40:00|6782.2|6778.4|6792.6|6788.8|6809.2|6806.4|6778.6|6775.4|5836
1686577500000|2023-06-12 13:45:00|6791.2|6788.4|6802.2|6799.4|6813.6|6810.4|6787.2|6784.4|3267
1686577800000|2023-06-12 13:50:00|6801.6|6798.8|6817.7|6814.9|6826.2|6822.9|6793.6|6790.4|5281
1686578100000|2023-06-12 13:55:00|6817.3|6814.5|6796.2|6793.4|6819.7|6816.4|6793.2|6790.4|2216
1686578400000|2023-06-12 14:00:00|6796.7|6792.9|6747.7|6744.9|6801.2|6798.4|6743.6|6740.4|7974
1686578700000|2023-06-12 14:05:00|6748.2|6743.9|6752.2|6748.4|6753.2|6749.4|6737.7|6734.5|3986
1686579000000|2023-06-12 14:10:00|6750.7|6747.9|6762.7|6759.9|6762.9|6760.1|6741.7|6738.4|4205
1686579300000|2023-06-12 14:15:00|6762.3|6759.5|6770.3|6767.5|6776.8|6773.9|6753.7|6750.9|3067
1686579600000|2023-06-12 14:20:00|6770.7|6767.9|6748.3|6745.5|6771.2|6767.9|6741.7|6738.9|2498
1686579900000|2023-06-12 14:25:00|6749.3|6746.5|6719.2|6716.4|6755.7|6752.9|6712.7|6709.4|5673
1686580200000|2023-06-12 14:30:00|6718.7|6715.9|6714.8|6712|6727.7|6724.9|6708.7|6705.4|3390
1686580500000|2023-06-12 14:35:00|6715.8|6712.5|6714.6|6711.8|6723.6|6720.4|6698.6|6695.4|4482
1686580800000|2023-06-12 14:40:00|6714.2|6711.4|6728.8|6726|6730.6|6727.8|6707.6|6704.3|3199
1686581100000|2023-06-12 14:45:00|6730.2|6727.4|6752.8|6749|6759.6|6756.8|6726.2|6723.4|3853
1686581400000|2023-06-12 14:50:00|6752.2|6749.4|6773.8|6771|6775.8|6773|6751.8|6749|3979
1686581700000|2023-06-12 14:55:00|6774.3|6770.5|6784.3|6781.5|6792.8|6790|6768.2|6764.5|4772
1686582000000|2023-06-12 15:00:00|6784.6|6781.8|6792.3|6789.5|6804.2|6801|6783.8|6780.5|3408
1686582300000|2023-06-12 15:05:00|6791.9|6789.1|6806.9|6804.1|6809.3|6806.1|6791.9|6789.1|3874
1686582600000|2023-06-12 15:10:00|6805.9|6803.1|6821.3|6818.5|6833.3|6830.5|6797.9|6794.1|4233
1686582900000|2023-06-12 15:15:00|6821.9|6818.1|6808.9|6805.1|6828.3|6825.5|6807.3|6804.1|4289
1686583200000|2023-06-12 15:20:00|6808.3|6805.5|6800.3|6797.5|6820.3|6817.1|6793.8|6790.5|3374
1686583500000|2023-06-12 15:25:00|6801.3|6797.1|6797.5|6794.7|6814|6810.7|6796.9|6793.1|3153
1686583800000|2023-06-12 15:30:00|6797.9|6795.1|6802|6799.2|6814|6811.1|6795.9|6793.1|2471
1686584100000|2023-06-12 15:35:00|6803|6799.7|6810|6806.2|6818.5|6815.7|6794.5|6791.2|1842
1686584400000|2023-06-12 15:40:00|6809.6|6807.2|6795.5|6792.7|6811.5|6808.2|6787|6784.2|2147
1686584700000|2023-06-12 15:45:00|6797.5|6794.7|6821|6818.2|6822.5|6819.7|6792.5|6789.2|1602
1686585000000|2023-06-12 15:50:00|6822|6818.7|6809.5|6805.7|6823.5|6820.7|6807.5|6804.7|1714
1686585300000|2023-06-12 15:55:00|6810.5|6806.7|6805|6802.2|6811.5|6808.1|6800|6796.7|983
1686585600000|2023-06-12 16:00:00|6805.5|6802.7|6796|6793.2|6812|6809.2|6795|6792.2|1271
1686585900000|2023-06-12 16:05:00|6796.5|6792.7|6780.5|6777.7|6799.5|6796.2|6775.9|6773.1|2181
1686586200000|2023-06-12 16:10:00|6780.9|6777.1|6771.5|6768.7|6783|6779.7|6771.5|6768.7|1537
1686586500000|2023-06-12 16:15:00|6771.9|6769.1|6779|6776.2|6779.5|6776.7|6760.9|6758.1|2516
1686586800000|2023-06-12 16:20:00|6779.5|6775.7|6783.5|6780.7|6789.5|6786.2|6774.9|6772.1|1666
1686587100000|2023-06-12 16:25:00|6784|6781.2|6776.5|6773.7|6787|6783.7|6775.4|6771.7|1785
1686587400000|2023-06-12 16:30:00|6776.4|6773.6|6760.9|6758.1|6778.5|6775.7|6754|6750.2|2118
1686587700000|2023-06-12 16:35:00|6760.5|6757.7|6753.5|6750.7|6769.9|6766.7|6748.5|6745.7|1971
1686588000000|2023-06-12 16:40:00|6753.9|6750.1|6752.5|6749.7|6762.5|6759.1|6748.9|6746.1|1589
1686588300000|2023-06-12 16:45:00|6752.9|6748.7|6747.5|6744.7|6754.9|6751.7|6742.6|6739.7|1334
1686588600000|2023-06-12 16:50:00|6746.9|6744.1|6767.5|6764.7|6768.9|6766.1|6740.9|6738.1|1937
1686588900000|2023-06-12 16:55:00|6766.5|6763.7|6766|6762.2|6768.5|6765.7|6760|6756.7|1006
1686589200000|2023-06-12 17:00:00|6765.5|6762.7|6773.2|6770.4|6773.6|6770.4|6761|6758.2|1923
1686589500000|2023-06-12 17:05:00|6773.6|6769.8|6770.6|6767.8|6775.1|6771.8|6764.2|6760.8|1041
1686589800000|2023-06-12 17:10:00|6771.1|6767.3|6756.2|6753.4|6772.1|6768.8|6753.6|6750.3|1319
1686590100000|2023-06-12 17:15:00|6756.1|6753.3|6774.6|6770.8|6775.2|6772.4|6755.2|6752.4|1207
1686590400000|2023-06-12 17:20:00|6774.1|6771.3|6765.5|6762.7|6774.6|6771.3|6750.1|6746.8|2329
1686590700000|2023-06-12 17:25:00|6765.1|6761.3|6752.9|6750.1|6768.5|6764.8|6752.1|6748.7|1513
1686591000000|2023-06-12 17:30:00|6751.9|6749.1|6753.9|6751.1|6756.9|6754|6747.9|6744.7|2835
1686591300000|2023-06-12 17:35:00|6753.4|6750.1|6751.9|6748.1|6756.4|6753.6|6747.8|6744.7|1171
1686591600000|2023-06-12 17:40:00|6751.4|6748.6|6764|6761.2|6765.8|6762.2|6748.9|6746.1|1104
1686591900000|2023-06-12 17:45:00|6763.8|6761|6762.1|6759.3|6769.1|6766.3|6756.5|6753.7|1875
1686592200000|2023-06-12 17:50:00|6763.1|6759.8|6764.5|6761.7|6767|6764.2|6758.6|6755.3|678
1686592500000|2023-06-12 17:55:00|6765.5|6762.2|6755|6751.2|6766.5|6763.3|6753|6750.2|1170
1686592800000|2023-06-12 18:00:00|6754.6|6751.8|6753.1|6750.3|6767.5|6764.7|6751.1|6748.3|1814
1686593100000|2023-06-12 18:05:00|6753|6750.2|6749|6745.2|6754.5|6751.3|6742|6739.2|1888
1686593400000|2023-06-12 18:10:00|6748.5|6744.7|6737.1|6734.3|6750.5|6747.3|6733.5|6730.7|2862
1686593700000|2023-06-12 18:15:00|6737.5|6734.7|6753|6750.2|6754|6751.2|6733.5|6730.2|6007
1686594000000|2023-06-12 18:20:00|6753.5|6749.7|6753.5|6749.7|6757|6754.2|6738.1|6735.3|4152
1686594300000|2023-06-12 18:25:00|6753.1|6750.3|6722.1|6719.3|6756.5|6753.3|6721|6718.2|12770
1686594600000|2023-06-12 18:30:00|6723.1|6720.3|6719.1|6716.3|6726.1|6723.3|6718.1|6715.3|2579
1686594900000|2023-06-12 18:35:00|6720.1|6715.8|6726.1|6723.3|6731.5|6728.7|6719.6|6715.8|2218
1686595200000|2023-06-12 18:40:00|6726.5|6723.7|6718.1|6715.3|6726.5|6723.7|6717.1|6714.3|1732
1686595500000|2023-06-12 18:45:00|6718.5|6715.7|6702.5|6699.7|6720.5|6717.3|6702|6698.3|3134
1686595800000|2023-06-12 18:50:00|6703|6700.2|6700.5|6697.7|6705.5|6702.3|6699|6695.7|1561
1686596100000|2023-06-12 18:55:00|6701|6698.2|6710.5|6707.7|6711.4|6708.2|6696.5|6693.7|1311
1686596400000|2023-06-12 19:00:00|6710.1|6707.3|6711|6707.2|6717.6|6714.3|6709.9|6706.7|1771
1686596700000|2023-06-12 19:05:00|6710.5|6707.7|6716|6713.2|6716.1|6713.3|6710|6706.7|739
1686597000000|2023-06-12 19:10:00|6715.5|6712.7|6721.5|6718.7|6721.5|6718.7|6715|6711.7|1151
1686597300000|2023-06-12 19:15:00|6721.1|6718.3|6723.1|6720.3|6727.1|6724.3|6721.1|6718.3|413
1686597600000|2023-06-12 19:20:00|6723.5|6719.7|6725.1|6722.3|6725.5|6722.3|6722.1|6719.3|418
1686597900000|2023-06-12 19:25:00|6725.5|6721.7|6721.1|6718.3|6725.5|6722.3|6717.6|6714.8|1668
1686598200000|2023-06-12 19:30:00|6721.2|6718.4|6726.1|6722.3|6726.6|6723.3|6721.2|6718.4|450
1686598500000|2023-06-12 19:35:00|6725.6|6722.8|6723.6|6720.8|6726.1|6722.8|6719.6|6716.8|1084
1686598800000|2023-06-12 19:40:00|6724|6721.2|6727.6|6723.8|6727.6|6724.6|6722|6718.8|591
1686599100000|2023-06-12 19:45:00|6727|6724.2|6726|6723.2|6728.4|6725.2|6724|6720.8|438
1686599400000|2023-06-12 19:50:00|6726.1|6723.3|6725|6722.2|6728.4|6725.2|6723.4|6720.2|634
1686599700000|2023-06-12 19:55:00|6724.6|6721.8|6721.6|6718.8|6725.6|6722.8|6721.5|6718.2|291
1686600000000|2023-06-12 20:00:00|6722|6718.2|6723.6|6719.8|6724.1|6721.2|6721|6717.3|185
1686600300000|2023-06-12 20:05:00|6723|6720.2|6727|6724.2|6728|6725.2|6722|6718.7|241
1686600600000|2023-06-12 20:10:00|6727.6|6723.8|6742.6|6739.8|6743.6|6740.8|6727.6|6723.8|528
1686600900000|2023-06-12 20:15:00|6743.1|6739.3|6742|6738.2|6743.1|6739.8|6737.6|6734.8|180
1686601200000|2023-06-12 20:20:00|6741.6|6738.8|6740.1|6736.3|6742|6738.8|6738.6|6735.3|98
1686601500000|2023-06-12 20:25:00|6739.6|6736.8|6739.6|6736.8|6740.6|6737.2|6738|6734.8|57
1686601800000|2023-06-12 20:30:00|6740.1|6736.3|6740.1|6736.3|6743|6739.8|6737.1|6733.8|312
1686602100000|2023-06-12 20:35:00|6740.6|6737.3|6739.6|6736.8|6740.6|6737.3|6737.6|6734.3|71
1686602400000|2023-06-12 20:40:00|6740|6736.2|6733.6|6730.8|6740|6736.8|6733.6|6729.8|306
1686602700000|2023-06-12 20:45:00|6734|6730.2|6729.1|6725.3|6734.5|6731.2|6728.1|6725.3|398
1686603000000|2023-06-12 20:50:00|6728.6|6725.8|6737.1|6734.3|6739.6|6736.3|6728.1|6725.3|278
1686603300000|2023-06-12 20:55:00|6738.1|6735.3|6751|6747.2|6751|6748.2|6738.1|6735.3|361
1686607200000|2023-06-12 22:00:00|6744.6|6740.8|6750.6|6746.8|6755.6|6752.4|6739.1|6735.3|253
1686607500000|2023-06-12 22:05:00|6750.1|6746.3|6753.2|6749.4|6755.2|6751.8|6749.2|6745.4|86
1686607800000|2023-06-12 22:10:00|6752.7|6748.9|6747.6|6743.8|6752.7|6749.8|6747.1|6743.4|31
1686608100000|2023-06-12 22:15:00|6747.2|6743.4|6754.6|6750.8|6758.5|6754.7|6747.2|6743.4|128
1686608400000|2023-06-12 22:20:00|6755.6|6751.8|6751.6|6748.8|6755.6|6752.3|6749.6|6746.4|79
1686608700000|2023-06-12 22:25:00|6752.2|6748.4|6754.6|6750.8|6756.1|6752.8|6751.2|6747.4|62
1686609000000|2023-06-12 22:30:00|6754.8|6751|6756.6|6753.8|6759.6|6756.3|6753.6|6750.4|140
1686609300000|2023-06-12 22:35:00|6757.1|6753.3|6758.1|6754.3|6758.1|6754.3|6752.1|6748.8|91
1686609600000|2023-06-12 22:40:00|6757.5|6754.7|6753.1|6750.3|6758.1|6755.3|6753.1|6750.3|56
1686609900000|2023-06-12 22:45:00|6753.6|6750.8|6755.6|6752.8|6756.6|6753.3|6753.5|6750.3|50
1686610200000|2023-06-12 22:50:00|6756.1|6753.3|6752.1|6749.3|6756.1|6753.3|6752.1|6749.3|68
1686610500000|2023-06-12 22:55:00|6752.6|6749.8|6754.6|6751.8|6758.2|6754.9|6752.6|6749.8|65
1686610800000|2023-06-12 23:00:00|6756.1|6752.3|6756.6|6753.8|6757.1|6754.3|6752.6|6749.3|62
1686611100000|2023-06-12 23:05:00|6757.2|6753.4|6750.6|6747.8|6758.1|6754.8|6750.6|6747.8|46
1686611400000|2023-06-12 23:10:00|6751.6|6748.8|6752.6|6749.8|6754.1|6750.8|6751.6|6748.4|30
1686611700000|2023-06-12 23:15:00|6753.2|6749.4|6755.6|6752.8|6756.1|6753.3|6753.2|6749.4|33
1686612000000|2023-06-12 23:20:00|6756.1|6752.3|6752.6|6749.8|6756.6|6753.8|6752.6|6749.8|76
1686612300000|2023-06-12 23:25:00|6752.5|6749.7|6751.6|6748.8|6754.6|6751.3|6751.5|6748.3|32
1686612600000|2023-06-12 23:30:00|6752.1|6748.3|6750.1|6747.3|6754.1|6750.9|6750.1|6746.9|50
1686612900000|2023-06-12 23:35:00|6750.7|6746.9|6752.1|6749.3|6752.2|6749.3|6749.2|6746.4|54
1686613200000|2023-06-12 23:40:00|6751.2|6748.4|6753.2|6749.4|6756.2|6752.4|6750.2|6747.4|150
1686613500000|2023-06-12 23:45:00|6752.8|6750|6753.2|6750.4|6753.7|6750.9|6749.7|6746.4|57
1686613800000|2023-06-12 23:50:00|6753.7|6750.9|6754.7|6751.9|6756.7|6753.9|6753.7|6750.4|66
1686614100000|2023-06-12 23:55:00|6754.2|6751.4|6756.7|6753.9|6759.2|6756.4|6754.2|6751.4|68
1686614400000|2023-06-13 00:00:00|6756.2|6752.4|6763.1|6759.3|6766.2|6763.3|6752.7|6749.4|516
1686614700000|2023-06-13 00:05:00|6762.6|6759.8|6755.7|6752.9|6763.1|6759.9|6755.7|6752.9|295
1686615000000|2023-06-13 00:10:00|6757.1|6753.3|6754.7|6750.9|6758.2|6754.9|6752.7|6749.9|294
1686615300000|2023-06-13 00:15:00|6755.1|6751.3|6755.7|6752.9|6757.7|6754.9|6746.7|6743.3|544
1686615600000|2023-06-13 00:20:00|6756.1|6752.3|6748.6|6745.8|6762.2|6758.9|6742.1|6739.3|1205
1686615900000|2023-06-13 00:25:00|6749|6745.2|6739.7|6736.9|6754.7|6750.9|6738.1|6735.3|556
1686616200000|2023-06-13 00:30:00|6740.2|6736.4|6738.7|6734.9|6749.2|6745.9|6734.1|6730.9|679
1686616500000|2023-06-13 00:35:00|6738.2|6735.4|6737.7|6734.9|6741.1|6737.9|6734.1|6730.8|206
1686616800000|2023-06-13 00:40:00|6737.6|6734.8|6736.7|6733.9|6738.1|6734.9|6733.7|6730.9|105
1686617100000|2023-06-13 00:45:00|6737.1|6734.3|6738.6|6735.8|6739.6|6736.8|6731.7|6728.3|235
1686617400000|2023-06-13 00:50:00|6739|6735.2|6739.1|6735.3|6740.6|6737.8|6733.6|6730.3|130
1686617700000|2023-06-13 00:55:00|6738.6|6735.8|6744.6|6741.8|6745.6|6742.8|6738.6|6735.8|135
1686618000000|2023-06-13 01:00:00|6745.1|6741.3|6755.8|6753|6763.2|6760.4|6744.7|6741.3|765
1686618300000|2023-06-13 01:05:00|6756.7|6753.9|6755.1|6751.3|6759.1|6755.8|6749.7|6746.4|438
1686618600000|2023-06-13 01:10:00|6754.7|6750.9|6754.7|6751.9|6754.7|6751.9|6747.7|6744.4|177
1686618900000|2023-06-13 01:15:00|6755.2|6751.4|6756.7|6753.9|6758.1|6754.9|6750.2|6746.9|279
1686619200000|2023-06-13 01:20:00|6755.7|6752.9|6746|6742.2|6756.1|6752.9|6735.6|6732.8|935
1686619500000|2023-06-13 01:25:00|6744.6|6741.8|6741.6|6737.8|6748.6|6745.8|6734.1|6730.8|445
1686619800000|2023-06-13 01:30:00|6741|6738.2|6753.6|6750.8|6758|6754.8|6739.6|6736.2|366
1686620100000|2023-06-13 01:35:00|6754.1|6750.3|6752.6|6749.8|6756.6|6753.4|6747.6|6744.3|365
1686620400000|2023-06-13 01:40:00|6753|6749.2|6754.2|6750.4|6757|6753.8|6749.6|6746.3|238
1686620700000|2023-06-13 01:45:00|6753.6|6750.8|6756.6|6753.8|6757.1|6754.3|6748.1|6744.8|144
1686621000000|2023-06-13 01:50:00|6756.1|6752.8|6758.6|6755.8|6759.1|6755.8|6753.2|6749.9|241
1686621300000|2023-06-13 01:55:00|6759.1|6755.3|6758.6|6755.8|6761.1|6758.3|6752.6|6749.4|229
1686621600000|2023-06-13 02:00:00|6759.6|6755.3|6759.1|6755.3|6762.2|6759.3|6753.1|6750.3|362
1686621900000|2023-06-13 02:05:00|6758.6|6755.8|6746.6|6743.8|6759.1|6755.8|6745.2|6742.3|215
1686622200000|2023-06-13 02:10:00|6747.1|6744.3|6743.5|6739.7|6748.1|6744.8|6741.1|6738.3|308
1686622500000|2023-06-13 02:15:00|6742.5|6739.2|6740|6736.2|6744.5|6741.3|6735.5|6732.3|384
1686622800000|2023-06-13 02:20:00|6738.5|6735.7|6741.1|6738.3|6743|6740.2|6738.4|6735.2|378
1686623100000|2023-06-13 02:25:00|6740.5|6737.3|6735.5|6732.7|6741.1|6737.7|6735.5|6732.3|119
1686623400000|2023-06-13 02:30:00|6735.4|6732.6|6742.5|6739.7|6744.6|6741.7|6734.5|6731.3|263
1686623700000|2023-06-13 02:35:00|6742.1|6739.3|6743.1|6739.3|6749.1|6745.8|6740.6|6737.3|242
1686624000000|2023-06-13 02:40:00|6742.1|6738.8|6745.6|6742.8|6750.5|6747.7|6740.1|6736.8|119
1686624300000|2023-06-13 02:45:00|6746.1|6742.3|6751.1|6747.3|6752.6|6749.8|6743.6|6740.3|139
1686624600000|2023-06-13 02:50:00|6750.5|6747.7|6753.6|6750.8|6754.1|6750.8|6746.6|6743.4|101
1686624900000|2023-06-13 02:55:00|6754.2|6751.4|6768.6|6765.8|6770.2|6766.9|6752.6|6749.8|582
1686625200000|2023-06-13 03:00:00|6769.2|6765.4|6755.6|6752.8|6769.2|6765.9|6754.6|6751.8|447
1686625500000|2023-06-13 03:05:00|6754.6|6751.8|6754.1|6751.3|6757.1|6753.8|6749.2|6745.4|172
1686625800000|2023-06-13 03:10:00|6753.6|6750.8|6756.2|6753.4|6756.2|6753.4|6750.6|6747.3|99
1686626100000|2023-06-13 03:15:00|6756.6|6752.8|6760.6|6757.8|6762.1|6759.3|6754.7|6751.4|141
1686626400000|2023-06-13 03:20:00|6762|6759.2|6762.6|6759.8|6764.1|6760.8|6758.5|6755.3|186
1686626700000|2023-06-13 03:25:00|6763.1|6759.3|6762.1|6758.3|6764.6|6761.4|6760.6|6757.4|103
1686627000000|2023-06-13 03:30:00|6761.6|6758.8|6765.6|6762.8|6766.1|6762.8|6760.1|6756.8|180
1686627300000|2023-06-13 03:35:00|6766.1|6762.3|6766.1|6762.3|6769.1|6766.3|6763.2|6760.3|201
1686627600000|2023-06-13 03:40:00|6764.7|6761.9|6764.7|6761.9|6766.2|6763.3|6761.7|6758.4|140
1686627900000|2023-06-13 03:45:00|6765.1|6761.3|6763.7|6760.9|6766.1|6763.3|6763.7|6760.3|139
1686628200000|2023-06-13 03:50:00|6764.1|6761.3|6764.7|6761.9|6766.1|6762.9|6763.7|6760.4|109
1686628500000|2023-06-13 03:55:00|6765.1|6762.3|6765.1|6761.3|6766.1|6762.9|6762.7|6759.9|178
1686628800000|2023-06-13 04:00:00|6764.7|6761.9|6765.7|6762.9|6766.1|6763.3|6763.1|6760.3|130
1686629100000|2023-06-13 04:05:00|6765.2|6762.4|6763.7|6760.9|6766.1|6763.3|6763.1|6759.8|139
1686629400000|2023-06-13 04:10:00|6764.1|6760.3|6762.2|6759.4|6765.1|6761.9|6760.7|6757.9|168
1686629700000|2023-06-13 04:15:00|6762.7|6759.9|6762.1|6758.3|6764.7|6761.3|6761.1|6758.3|86
1686630000000|2023-06-13 04:20:00|6761.6|6758.8|6760.7|6757.9|6762.1|6758.8|6758.7|6755.9|76
1686630300000|2023-06-13 04:25:00|6761.1|6758.3|6758.1|6754.3|6764.1|6760.9|6755.1|6752.3|206
1686630600000|2023-06-13 04:30:00|6757.7|6754.9|6760.6|6756.8|6762.6|6759.3|6757.7|6754.9|123
1686630900000|2023-06-13 04:35:00|6760.1|6757.3|6765.1|6762.3|6766|6762.9|6759|6755.8|202
1686631200000|2023-06-13 04:40:00|6765.6|6762.8|6763.7|6760.9|6766.7|6763.3|6762.2|6759.4|127
1686631500000|2023-06-13 04:45:00|6764.1|6761.3|6762.1|6759.3|6764.1|6761.3|6760.1|6757.3|73
1686631800000|2023-06-13 04:50:00|6762.6|6758.8|6761.1|6758.3|6762.6|6759.3|6758.7|6755.9|148
1686632100000|2023-06-13 04:55:00|6761.6|6757.8|6762.7|6759.9|6762.7|6759.9|6760.1|6757.3|111
1686632400000|2023-06-13 05:00:00|6763.1|6759.3|6765.7|6762.9|6766.1|6763.3|6761.1|6757.9|241
1686632700000|2023-06-13 05:05:00|6765.1|6762.3|6766.7|6763.9|6772.1|6769|6763.7|6760.9|360
1686633000000|2023-06-13 05:10:00|6768.1|6764.3|6768.1|6764.3|6771.1|6767.9|6766.1|6762.9|113
1686633300000|2023-06-13 05:15:00|6767.6|6764.8|6757.1|6753.3|6768.1|6765.3|6752.7|6749.9|266
1686633600000|2023-06-13 05:20:00|6757|6753.2|6754.1|6751.3|6758.1|6754.9|6753.1|6750.3|232
1686633900000|2023-06-13 05:25:00|6755.1|6751.9|6752.6|6749.8|6757.1|6754.3|6750.6|6747.3|214
1686634200000|2023-06-13 05:30:00|6753.2|6749.4|6753.2|6750.4|6761.1|6757.3|6747.6|6744.4|433
1686634500000|2023-06-13 05:35:00|6753.6|6749.8|6750.6|6746.8|6755.1|6751.8|6745.6|6742.8|153
1686634800000|2023-06-13 05:40:00|6750.2|6747.4|6747.1|6744.3|6752.1|6748.8|6745.2|6742.4|222
1686635100000|2023-06-13 05:45:00|6747|6744.2|6751.6|6748.8|6752.1|6749.3|6745.1|6741.8|240
1686635400000|2023-06-13 05:50:00|6752.6|6749.8|6750.6|6747.8|6754.1|6750.8|6747.6|6744.4|163
1686635700000|2023-06-13 05:55:00|6751.1|6747.3|6758.2|6755.4|6760.6|6757.4|6749.6|6746.3|365
1686636000000|2023-06-13 06:00:00|6758.1|6755.3|6753.6|6750.8|6763.1|6760.3|6749.2|6746.3|457
1686636300000|2023-06-13 06:05:00|6753.5|6750.7|6761.1|6758.3|6762.6|6758.8|6752.6|6749.3|525
1686636600000|2023-06-13 06:10:00|6761.6|6758.8|6755.6|6752.8|6765.1|6762.3|6753.1|6750.3|437
1686636900000|2023-06-13 06:15:00|6756.1|6753.3|6766.2|6763.4|6769.6|6766.8|6754.1|6750.8|536
1686637200000|2023-06-13 06:20:00|6767.2|6764.4|6779.1|6775.3|6780.1|6776.8|6762.1|6758.8|1187
1686637500000|2023-06-13 06:25:00|6778.1|6774.8|6779.5|6776.7|6784.1|6780.8|6765.1|6761.8|1005
1686637800000|2023-06-13 06:30:00|6779.1|6776.3|6791.6|6788.8|6793.2|6789.8|6776.1|6772.8|904
1686638100000|2023-06-13 06:35:00|6793.1|6789.3|6787.6|6784.8|6793.1|6789.8|6782.2|6779.4|732
1686638400000|2023-06-13 06:40:00|6788.6|6785.8|6779.1|6776.3|6789.1|6785.8|6776.6|6773.3|460
1686638700000|2023-06-13 06:45:00|6778.1|6775.3|6774.6|6771.8|6779.1|6776.3|6772.6|6769.4|600
1686639000000|2023-06-13 06:50:00|6774.1|6771.3|6775.6|6772.8|6776.6|6773.8|6770.1|6766.8|286
1686639300000|2023-06-13 06:55:00|6775.1|6772.3|6765.5|6762.7|6775.6|6772.3|6762.5|6759.3|911
1686639600000|2023-06-13 07:00:00|6766|6762.2|6761.6|6758.8|6766|6762.2|6751|6748.2|1093
1686639900000|2023-06-13 07:05:00|6762.6|6759.2|6771.1|6768.3|6773.6|6770.8|6756.6|6753.8|1157
1686640200000|2023-06-13 07:10:00|6771.2|6768.4|6769.6|6766.8|6774.6|6771.3|6761.6|6758.3|543
1686640500000|2023-06-13 07:15:00|6770.1|6766.3|6768.6|6765.8|6774|6770.8|6763.6|6760.3|335
1686640800000|2023-06-13 07:20:00|6769|6765.2|6775.1|6771.3|6778.6|6775.8|6762.6|6759.3|490
1686641100000|2023-06-13 07:25:00|6775.6|6771.8|6782.6|6779.8|6782.6|6779.8|6771.6|6768.3|391
1686641400000|2023-06-13 07:30:00|6783|6779.2|6785.6|6782.8|6789.1|6786.2|6776.6|6773.3|721
1686641700000|2023-06-13 07:35:00|6785.1|6782.3|6780.6|6777.8|6791.6|6788.8|6780.6|6777.8|696
1686642000000|2023-06-13 07:40:00|6780.1|6777.3|6789.6|6786.8|6792.6|6789.8|6775.6|6772.3|1041
1686642300000|2023-06-13 07:45:00|6789.1|6786.3|6789|6785.2|6792.1|6788.8|6780|6776.8|709
1686642600000|2023-06-13 07:50:00|6788.6|6785.8|6785|6781.2|6794|6790.8|6777|6773.8|1182
1686642900000|2023-06-13 07:55:00|6784.6|6781.8|6769.1|6766.3|6784.6|6781.8|6765.7|6762.9|849
1686643200000|2023-06-13 08:00:00|6769.6|6765.8|6777.6|6773.8|6778.1|6774.8|6752|6749.2|1203
1686643500000|2023-06-13 08:05:00|6776.1|6773.3|6767.6|6763.8|6779.6|6776.2|6764.1|6761.3|787
1686643800000|2023-06-13 08:10:00|6767.1|6764.8|6769.6|6766.8|6776.6|6772.8|6765|6761.3|1182
1686644100000|2023-06-13 08:15:00|6770|6766.2|6780.6|6777.8|6782.6|6779.8|6767.6|6764.3|579
1686644400000|2023-06-13 08:20:00|6780.1|6777.3|6777.6|6774.8|6784.1|6780.9|6772|6769.2|935
1686644700000|2023-06-13 08:25:00|6778|6774.2|6773.6|6770.8|6783.6|6780.3|6759|6756.2|1994
1686645000000|2023-06-13 08:30:00|6774.6|6771.8|6775|6772.2|6779.6|6776.8|6765.6|6762.3|1393
1686645300000|2023-06-13 08:35:00|6775.5|6772.7|6777.6|6774.8|6780.6|6777.3|6763.6|6760.2|728
1686645600000|2023-06-13 08:40:00|6778.1|6774.3|6774.6|6771.8|6783.6|6779.8|6769.7|6766.3|1097
1686645900000|2023-06-13 08:45:00|6774.1|6771.3|6793.1|6790.3|6794.7|6791.9|6774.1|6771.3|1203
1686646200000|2023-06-13 08:50:00|6793.6|6790.8|6802.7|6799.9|6802.7|6799.9|6788.6|6785.3|1024
1686646500000|2023-06-13 08:55:00|6803.7|6799.3|6802.7|6799.9|6807.2|6804.4|6794.7|6791.9|1106
1686646800000|2023-06-13 09:00:00|6803.2|6799.4|6803.8|6801|6808.2|6804.9|6796.7|6793.9|847
1686647100000|2023-06-13 09:05:00|6804.2|6801.4|6800.7|6797.9|6808.7|6804.9|6798.2|6794.9|1070
1686647400000|2023-06-13 09:10:00|6801.2|6797.4|6785.7|6782.9|6803.7|6800.9|6776.6|6772.9|1172
1686647700000|2023-06-13 09:15:00|6786.2|6781.9|6803.7|6800.9|6805.2|6802.4|6780.7|6777.5|962
1686648000000|2023-06-13 09:20:00|6804.7|6800.8|6805.2|6802.4|6810.3|6807.5|6801.7|6798.9|2145
1686648300000|2023-06-13 09:25:00|6805.7|6801.9|6806.7|6803.9|6809.2|6805.9|6796.2|6792.5|791
1686648600000|2023-06-13 09:30:00|6807.3|6803.5|6811.8|6809|6812.3|6809|6793.7|6790.5|903
1686648900000|2023-06-13 09:35:00|6811.4|6808.6|6817.3|6814.5|6821.8|6819|6806.8|6803.5|1253
1686649200000|2023-06-13 09:40:00|6816.8|6814|6817.3|6813.5|6821.4|6818.5|6808.3|6805.5|1354
1686649500000|2023-06-13 09:45:00|6816.7|6813.9|6823.8|6821|6824.3|6821.5|6814.2|6810.9|1131
1686649800000|2023-06-13 09:50:00|6824.3|6821.5|6820.7|6817.9|6833.3|6830.5|6818.7|6815.5|1573
1686650100000|2023-06-13 09:55:00|6821.3|6817.5|6813.2|6809.4|6825.3|6822|6810.7|6807.9|929
1686650400000|2023-06-13 10:00:00|6812.7|6809.9|6817.7|6814.9|6823.2|6819.9|6811.2|6807.9|680
1686650700000|2023-06-13 10:05:00|6817.3|6814.5|6833.3|6829.5|6834.2|6830.9|6816.7|6813.9|1043
1686651000000|2023-06-13 10:10:00|6833.7|6830.5|6844.8|6841|6845.3|6842.5|6833.3|6829.9|1957
1686651300000|2023-06-13 10:15:00|6844.3|6841.5|6854.3|6851.5|6858.3|6855.5|6843.8|6841|1072
1686651600000|2023-06-13 10:20:00|6854.2|6851.4|6851.8|6849|6858.3|6855.5|6845.3|6841.5|1252
1686651900000|2023-06-13 10:25:00|6851.4|6848.6|6852.3|6849.5|6856.8|6854|6845.8|6842.6|2011
1686652200000|2023-06-13 10:30:00|6851.8|6849|6849.7|6846.9|6855.8|6853|6845.3|6841.9|575
1686652500000|2023-06-13 10:35:00|6848.7|6845.9|6854.7|6851.9|6862.8|6859.6|6848.7|6845.5|1174
1686652800000|2023-06-13 10:40:00|6854.2|6851.4|6862.8|6860|6865.3|6862|6851.7|6848.5|607
1686653100000|2023-06-13 10:45:00|6863.3|6860.5|6860.8|6858|6867.8|6865|6859.8|6857|755
1686653400000|2023-06-13 10:50:00|6860.4|6857|6850.8|6848|6861.8|6858.5|6849.8|6846.6|944
1686653700000|2023-06-13 10:55:00|6851.4|6847.6|6851.4|6848.6|6852.8|6850|6847.4|6844.6|466
1686654000000|2023-06-13 11:00:00|6850.8|6848|6851.4|6847.6|6854.3|6851|6844.8|6841.6|555
1686654300000|2023-06-13 11:05:00|6850.8|6848|6863.9|6861.1|6866.5|6863.1|6850.8|6847.6|1156
1686654600000|2023-06-13 11:10:00|6864.5|6861.7|6857.9|6854.1|6868.4|6865.6|6853.9|6850.7|2847
1686654900000|2023-06-13 11:15:00|6857.4|6854.6|6860.9|6858.1|6862.5|6859.2|6853|6850.2|877
1686655200000|2023-06-13 11:20:00|6860.4|6857.6|6854.9|6852.1|6865.5|6862.2|6852.4|6849.1|1154
1686655500000|2023-06-13 11:25:00|6855.5|6851.7|6857.9|6855.1|6860.9|6858.1|6853.5|6850.7|499
1686655800000|2023-06-13 11:30:00|6858.4|6854.6|6852.5|6848.7|6859.9|6856.7|6851.9|6848.7|512
1686656100000|2023-06-13 11:35:00|6852.9|6850.1|6850.9|6847.1|6858.4|6855.1|6849.9|6846.6|704
1686656400000|2023-06-13 11:40:00|6851.4|6847.6|6847.5|6844.7|6853.4|6850.6|6844.4|6841.6|774
1686656700000|2023-06-13 11:45:00|6848|6845.2|6826.3|6823.5|6849|6845.6|6823.9|6820.5|1879
1686657000000|2023-06-13 11:50:00|6826.8|6823|6849.5|6846.7|6850|6846.7|6824.3|6821.1|1293
1686657300000|2023-06-13 11:55:00|6850|6847.2|6848|6844.2|6852.4|6849.6|6841|6838.2|797
1686657600000|2023-06-13 12:00:00|6847.4|6844.6|6863.4|6859.6|6867.4|6864.6|6842|6838.6|1869
1686657900000|2023-06-13 12:05:00|6863|6860.2|6869|6866.2|6873.5|6870.2|6862|6858.7|1835
1686658200000|2023-06-13 12:10:00|6868|6865.2|6878.1|6875.3|6881.6|6878.8|6867|6863.8|3445
1686658500000|2023-06-13 12:15:00|6878.7|6875.9|6881.6|6877.8|6891.1|6887.9|6877.1|6874.3|3569
1686658800000|2023-06-13 12:20:00|6881.1|6878.3|6884.1|6881.3|6891.1|6888.3|6880.5|6876.8|1246
1686659100000|2023-06-13 12:25:00|6883.1|6880.3|6877.1|6874.3|6885.5|6882.7|6873.1|6869.7|1891
1686659400000|2023-06-13 12:30:00|6878.1|6875.3|6885.1|6882.3|6917.7|6913.9|6863.1|6859.3|7917
1686659700000|2023-06-13 12:35:00|6886.1|6884.3|6889.1|6886.3|6905|6901.7|6879.5|6876.7|2440
1686660000000|2023-06-13 12:40:00|6890.5|6886.7|6889.5|6886.7|6892.5|6889.7|6872.1|6868.3|1663
1686660300000|2023-06-13 12:45:00|6890|6887.2|6870|6867.2|6891.5|6888.7|6865.9|6862.2|2082
1686660600000|2023-06-13 12:50:00|6869|6866.2|6881|6878.2|6886.4|6883.6|6864|6860.6|1678
1686660900000|2023-06-13 12:55:00|6881.5|6877.7|6902.4|6899.6|6902.4|6899.6|6875|6872.2|2086
1686661200000|2023-06-13 13:00:00|6901.4|6898.6|6918.1|6915.3|6928.1|6924.8|6889.4|6886.2|7231
1686661500000|2023-06-13 13:05:00|6918.5|6915.7|6932.5|6928.7|6937|6933.7|6909.4|6906.2|4856
1686661800000|2023-06-13 13:10:00|6932|6929.2|6925.1|6922.3|6943.1|6939.8|6922.5|6919.2|2780
1686662100000|2023-06-13 13:15:00|6925.5|6921.7|6924.5|6921.7|6929.5|6926.7|6912.5|6909.3|2677
1686662400000|2023-06-13 13:20:00|6923.5|6920.7|6932.1|6929.3|6937.5|6934.7|6919.1|6916.3|3322
1686662700000|2023-06-13 13:25:00|6932.5|6929.7|6933.1|6930.3|6948.1|6944.8|6930.5|6927.3|3362
1686663000000|2023-06-13 13:30:00|6932.6|6929.8|6932.1|6928.3|6938.6|6935.7|6919.5|6916.3|3426
1686663300000|2023-06-13 13:35:00|6931.6|6928.8|6956.6|6953.8|6956.6|6953.8|6926.5|6923.3|3962
1686663600000|2023-06-13 13:40:00|6957.1|6953.3|6965.6|6962.8|6973.6|6970.7|6956.6|6953.3|5618
1686663900000|2023-06-13 13:45:00|6965.1|6961.8|6963.2|6960.4|6975.2|6971.9|6954.1|6950.8|4265
1686664200000|2023-06-13 13:50:00|6963.7|6959.9|6968.7|6965.9|6974.6|6971.8|6961.7|6958.9|3085
1686664500000|2023-06-13 13:55:00|6969.7|6966.5|6985.7|6982.9|6987.7|6984.8|6969.2|6965.9|3820
1686664800000|2023-06-13 14:00:00|6985.6|6982.8|6984.2|6980.4|6989.5|6985.8|6973.6|6970.4|3446
1686665100000|2023-06-13 14:05:00|6983.6|6980.8|6984.7|6981.9|6997.2|6993.9|6977.7|6974.8|4729
1686665400000|2023-06-13 14:10:00|6985.2|6981.4|6990.7|6986.9|6992.2|6989.4|6976.2|6973.3|2599
1686665700000|2023-06-13 14:15:00|6990.2|6987.9|6965.7|6962.9|6990.7|6987.9|6956.7|6953.9|3742
1686666000000|2023-06-13 14:20:00|6964.7|6961.9|6978.2|6974.4|6978.2|6974.9|6944.2|6941.4|4173
1686666300000|2023-06-13 14:25:00|6976.7|6973.9|6989.2|6986.4|6993.7|6990.9|6974.7|6971.4|2337
1686666600000|2023-06-13 14:30:00|6988.7|6985.9|6981.7|6978.9|6991.7|6988.9|6974.6|6971.8|2059
1686666900000|2023-06-13 14:35:00|6981.6|6978.8|6990.2|6987.4|6991.1|6987.8|6978.7|6975.9|1942
1686667200000|2023-06-13 14:40:00|6990.6|6987.8|6982.2|6978.4|6992.7|6989.9|6981.7|6978.4|2108
1686667500000|2023-06-13 14:45:00|6981.7|6978.9|6984.7|6981.9|6988.2|6984.9|6974.6|6971.3|2000
1686667800000|2023-06-13 14:50:00|6985.2|6982.4|6981.7|6978.9|6990.7|6987.9|6980.2|6977.4|1629
1686668100000|2023-06-13 14:55:00|6982.7|6979.9|6966.7|6962.9|6987.2|6983.9|6962.7|6959.4|2273
1686668400000|2023-06-13 15:00:00|6966.2|6963.4|6967.2|6964.4|6988.7|6985.9|6963.7|6960.4|2849
1686668700000|2023-06-13 15:05:00|6967.1|6964.3|6961.7|6958.9|6979.2|6975.9|6956.7|6953.9|2093
1686669000000|2023-06-13 15:10:00|6961.2|6958.4|6963.7|6960.9|6975.7|6972.9|6960.7|6957.9|2117
1686669300000|2023-06-13 15:15:00|6964.7|6961.4|6954.7|6951.9|6969.1|6965.9|6954.2|6951.4|2011
1686669600000|2023-06-13 15:20:00|6953.7|6950.9|6953.2|6950.4|6967.2|6963.9|6949.7|6946.9|1824
1686669900000|2023-06-13 15:25:00|6953.7|6950.9|6939.1|6935.3|6964.2|6960.9|6938.7|6935.3|3987
1686670200000|2023-06-13 15:30:00|6938.6|6935.8|6936.6|6932.8|6946.6|6942.8|6925.7|6922.4|2784
1686670500000|2023-06-13 15:35:00|6936.1|6932.3|6936.6|6933.8|6937.6|6933.8|6920.7|6917.9|2002
1686670800000|2023-06-13 15:40:00|6936.1|6933.3|6941.7|6938.9|6956.1|6952.9|6935.7|6932.3|2083
1686671100000|2023-06-13 15:45:00|6942.1|6938.3|6932.7|6929.9|6945.1|6941.9|6923.1|6920.3|1560
1686671400000|2023-06-13 15:50:00|6932.6|6929.8|6938.7|6935.9|6946.1|6943.3|6932.1|6929.3|1481
1686671700000|2023-06-13 15:55:00|6939.1|6935.3|6933.1|6930.3|6943.6|6940.3|6933.1|6929.8|1339
1686672000000|2023-06-13 16:00:00|6933.7|6929.9|6947.7|6944.9|6948.1|6944.9|6933.1|6929.9|818
1686672300000|2023-06-13 16:05:00|6948.1|6944.3|6942.1|6938.3|6950.6|6947.8|6940.7|6937.9|838
1686672600000|2023-06-13 16:10:00|6941.7|6938.9|6934.7|6930.9|6943.2|6939.9|6927.7|6924.9|904
1686672900000|2023-06-13 16:15:00|6935.1|6931.3|6948.1|6945.3|6950.7|6947|6933.1|6930.3|1167
1686673200000|2023-06-13 16:20:00|6947.6|6944.8|6947.1|6944.3|6950.2|6947.3|6936.1|6932.9|1491
1686673500000|2023-06-13 16:25:00|6947.7|6943.9|6935.2|6931.4|6950.7|6947.9|6931.8|6929|1082
1686673800000|2023-06-13 16:30:00|6934.7|6931.9|6938.7|6935.9|6944.7|6941.4|6931.7|6928.4|890
1686674100000|2023-06-13 16:35:00|6938.8|6936|6947.2|6944.4|6949.6|6946.8|6932.2|6929.4|1664
1686674400000|2023-06-13 16:40:00|6947.7|6943.9|6957.7|6954.9|6963.7|6959.9|6944.2|6941.4|1577
1686674700000|2023-06-13 16:45:00|6957.8|6955|6971.7|6968.9|6974.2|6971|6957.7|6954.4|1556
1686675000000|2023-06-13 16:50:00|6971.2|6968.4|6971.7|6968.9|6975.7|6972.9|6968.2|6965|1268
1686675300000|2023-06-13 16:55:00|6971.8|6969|6963.7|6960.9|6976.2|6973|6962.8|6960|1018
1686675600000|2023-06-13 17:00:00|6964.2|6961.4|6961.7|6957.9|6968.7|6965.9|6957.7|6954.4|1172
1686675900000|2023-06-13 17:05:00|6961.2|6957.4|6961.2|6958.4|6970.2|6967|6956.7|6953.4|2240
1686676200000|2023-06-13 17:10:00|6960.7|6957.9|6964.2|6961.4|6965.2|6962.4|6953.2|6949.9|751
1686676500000|2023-06-13 17:15:00|6963.2|6960.4|6958.2|6954.4|6965.2|6961.9|6956.7|6953.9|582
1686676800000|2023-06-13 17:20:00|6957.6|6954.8|6968.6|6965.8|6969.6|6966.4|6955.6|6952.8|607
1686677100000|2023-06-13 17:25:00|6969.2|6966.4|6975.6|6972.8|6980.7|6977.9|6967.6|6964.4|1084
1686677400000|2023-06-13 17:30:00|6974.7|6971.9|6968.6|6964.8|6975.6|6972.4|6966.2|6963.3|782
1686677700000|2023-06-13 17:35:00|6968.1|6965.3|6961.2|6958.4|6969.6|6966.8|6956.7|6953.9|999
1686678000000|2023-06-13 17:40:00|6961.6|6957.8|6966.2|6962.4|6971.6|6968.8|6958.2|6955.3|1953
1686678300000|2023-06-13 17:45:00|6966.7|6962.9|6970.2|6966.4|6973.6|6969.8|6965.6|6962.3|775
1686678600000|2023-06-13 17:50:00|6970.1|6967.3|6976.6|6972.8|6978.6|6975.3|6969.6|6966.4|739
1686678900000|2023-06-13 17:55:00|6976.2|6973.4|6980.6|6977.8|6981.6|6978.8|6975.6|6972.4|886
1686679200000|2023-06-13 18:00:00|6980.7|6977.9|6981.2|6978.4|6987.2|6983.9|6976.2|6973.4|1583
1686679500000|2023-06-13 18:05:00|6981.6|6978.8|6983.6|6980.8|6987.2|6983.8|6981.2|6978.4|1023
1686679800000|2023-06-13 18:10:00|6984.6|6981.8|6981.2|6978.4|6995.2|6991.9|6980.2|6977.4|1591
1686680100000|2023-06-13 18:15:00|6981.6|6978.8|6973.6|6970.8|6985.6|6982.8|6971.6|6968.8|4951
1686680400000|2023-06-13 18:20:00|6973.1|6970.3|6975.6|6972.8|6980.1|6976.9|6970.6|6967.3|2069
1686680700000|2023-06-13 18:25:00|6975.7|6972.9|6956.7|6953.9|6979.1|6976.3|6953.7|6950.3|14281
1686681000000|2023-06-13 18:30:00|6957.1|6953.3|6958.7|6954.9|6964.2|6960.9|6951.7|6948.4|4382
1686681300000|2023-06-13 18:35:00|6957.7|6955.9|6953.2|6950.4|6959.2|6955.9|6949.7|6946.9|1368
1686681600000|2023-06-13 18:40:00|6952.7|6949.9|6945.7|6942.9|6955.2|6951.9|6945.7|6942.9|902
1686681900000|2023-06-13 18:45:00|6946.7|6943.9|6939.7|6936.9|6946.7|6943.9|6938.2|6934.9|699
1686682200000|2023-06-13 18:50:00|6940.2|6935.9|6928.7|6925.9|6940.2|6936.9|6921.8|6919|1255
1686682500000|2023-06-13 18:55:00|6929.7|6926.9|6930.2|6927.4|6934.7|6931.9|6927.7|6924.5|415
1686682800000|2023-06-13 19:00:00|6930.7|6927.9|6938.7|6935.9|6939.7|6936.9|6930.7|6927.4|389
1686683100000|2023-06-13 19:05:00|6939.2|6936.4|6934.7|6931.9|6941.2|6938.4|6934.2|6930.9|265
1686683400000|2023-06-13 19:10:00|6935.2|6932.4|6933.7|6930.9|6936.7|6933.4|6932.7|6929.9|188
1686683700000|2023-06-13 19:15:00|6933.8|6931|6936.8|6934|6940.2|6937|6932.8|6930|301
1686684000000|2023-06-13 19:20:00|6936.7|6933.9|6935.8|6933|6940.2|6937|6935.2|6932|184
1686684300000|2023-06-13 19:25:00|6934.8|6932|6934.8|6932|6937.2|6934|6933.8|6930.5|120
1686684600000|2023-06-13 19:30:00|6935.8|6933|6934.8|6931|6936.2|6933|6933.8|6930.9|157
1686684900000|2023-06-13 19:35:00|6934.2|6932|6936.8|6934|6947.2|6944.4|6933.8|6931|1920
1686685200000|2023-06-13 19:40:00|6938.2|6934.4|6934.2|6931.4|6940.7|6937.9|6933.8|6931|338
1686685500000|2023-06-13 19:45:00|6933.8|6931|6936.2|6932.4|6937.2|6934.4|6933.2|6930.4|361
1686685800000|2023-06-13 19:50:00|6935.8|6933|6935.2|6931.4|6938.8|6936|6931.7|6928.4|777
1686686100000|2023-06-13 19:55:00|6934.7|6931.9|6930.8|6928|6934.8|6931.9|6927.2|6924.4|533
1686686400000|2023-06-13 20:00:00|6931.7|6928.9|6933.2|6930.4|6935.2|6932|6928.8|6925.4|163
1686686700000|2023-06-13 20:05:00|6932.8|6930|6934.8|6932|6937.3|6934|6932.8|6930|77
1686687000000|2023-06-13 20:10:00|6934.7|6931.9|6932.8|6930|6934.7|6931.9|6932.2|6929|83
1686687300000|2023-06-13 20:15:00|6933.2|6930.4|6934.7|6931.9|6935.7|6932.4|6932.8|6929|60
1686687600000|2023-06-13 20:20:00|6934.2|6931.4|6930.7|6927.9|6934.2|6931.4|6930.2|6927|76
1686687900000|2023-06-13 20:25:00|6931.2|6927.4|6934.8|6931|6934.8|6931.4|6929.7|6926.4|178
1686688200000|2023-06-13 20:30:00|6934.3|6930.5|6942.8|6939|6942.8|6940|6931.8|6928|328
1686688500000|2023-06-13 20:35:00|6943.2|6940|6950.2|6947.4|6950.2|6947.4|6942.8|6939.4|233
1686688800000|2023-06-13 20:40:00|6950.8|6947|6952.2|6949.4|6954.2|6951.4|6949.8|6946|342
1686689100000|2023-06-13 20:45:00|6951.8|6948.4|6946.2|6943.4|6952.2|6949.4|6945.8|6942.9|217
1686689400000|2023-06-13 20:50:00|6946.7|6942.9|6945.2|6942.4|6947.7|6944.4|6943.8|6941|103
1686689700000|2023-06-13 20:55:00|6945.8|6942|6945.3|6941.5|6946.7|6943.5|6943.3|6940.5|167
1686693600000|2023-06-13 22:00:00|6944.3|6940.5|6943.3|6939.5|6948.3|6945|6942.3|6939|157
1686693900000|2023-06-13 22:05:00|6942.8|6940|6944.3|6940.5|6949.2|6946|6941.8|6938.5|152
1686694200000|2023-06-13 22:10:00|6943.8|6941|6939.8|6936|6945.7|6942.5|6936.3|6933|133
1686694500000|2023-06-13 22:15:00|6938.8|6935|6938.8|6935|6941.8|6938.5|6937.3|6934|84
1686694800000|2023-06-13 22:20:00|6938.3|6935.5|6938.3|6935.5|6942.8|6939|6935.3|6932|115
1686695100000|2023-06-13 22:25:00|6939.3|6936.5|6939.8|6936|6939.8|6936.5|6939.3|6936|13
1686695400000|2023-06-13 22:30:00|6939.3|6936.5|6932.3|6929.5|6939.3|6936.5|6932.2|6929|102
1686695700000|2023-06-13 22:35:00|6932.8|6929|6932.8|6929|6934.8|6931.5|6932.3|6929|42
1686696000000|2023-06-13 22:40:00|6932.3|6929.5|6932.3|6929.5|6933.8|6930|6929.9|6927.1|44
1686696300000|2023-06-13 22:45:00|6932.8|6929|6932.3|6928.5|6933.3|6930.5|6930.3|6927.5|70
1686696600000|2023-06-13 22:50:00|6931.8|6929|6932.8|6929|6932.8|6929.5|6931.8|6928.5|8
1686696900000|2023-06-13 22:55:00|6932.3|6928.5|6932.8|6929|6935.3|6931.5|6932.3|6928.5|45
1686697200000|2023-06-13 23:00:00|6932.3|6929.5|6935.8|6932|6936.8|6933.5|6932.2|6929|43
1686697500000|2023-06-13 23:05:00|6935.3|6932.5|6932.3|6929.5|6935.8|6932.5|6930.8|6927.5|85
1686697800000|2023-06-13 23:10:00|6933.8|6930|6935.3|6932.5|6935.3|6932.5|6932.3|6929|16
1686698100000|2023-06-13 23:15:00|6935.2|6932.4|6935.3|6932.5|6936.8|6933.5|6934.3|6931|33
1686698400000|2023-06-13 23:20:00|6935.8|6932|6933.8|6931|6935.8|6932|6933.3|6930.5|18
1686698700000|2023-06-13 23:25:00|6934.3|6930.5|6938.3|6935.5|6938.3|6935.5|6933.3|6930|44
1686699000000|2023-06-13 23:30:00|6939.8|6936|6938.3|6935.5|6940.3|6937.5|6938.3|6935|59
1686699300000|2023-06-13 23:35:00|6938.8|6935|6938.3|6935.5|6939.3|6936.5|6937.8|6935|13
1686699600000|2023-06-13 23:40:00|6938.8|6935|6937.3|6934.5|6938.8|6935.5|6936.3|6933.1|31
1686699900000|2023-06-13 23:45:00|6937.8|6934|6937.3|6934.5|6937.8|6935|6936.3|6933.1|20
1686700200000|2023-06-13 23:50:00|6936.9|6933.1|6936.8|6933|6936.9|6933.5|6935.3|6932.1|35
1686700500000|2023-06-13 23:55:00|6935.8|6932|6935.9|6933.1|6936.3|6933.1|6934.8|6931.5|17
1686700800000|2023-06-14 00:00:00|6936.3|6932.5|6932.9|6929.1|6939.8|6936.5|6928.9|6926|325
1686701100000|2023-06-14 00:05:00|6933.3|6930.5|6931.9|6928.1|6934.9|6931.5|6927.3|6924.1|133
1686701400000|2023-06-14 00:10:00|6931.3|6928.5|6924.3|6921.5|6931.9|6929.1|6923.3|6920.1|141
1686701700000|2023-06-14 00:15:00|6925.3|6922.1|6927.3|6924.5|6930.8|6928|6924.9|6922.1|121
1686702000000|2023-06-14 00:20:00|6926.3|6923.5|6931.3|6928.5|6932.8|6929.5|6925.9|6923.1|103
1686702300000|2023-06-14 00:25:00|6931.8|6929|6933.3|6930.5|6934.8|6931.5|6930.9|6928|76
1686702600000|2023-06-14 00:30:00|6933.8|6930|6936.3|6932.5|6936.8|6933.5|6931.3|6928.5|125
1686702900000|2023-06-14 00:35:00|6935.8|6933|6929.3|6926.5|6936.8|6933|6929.3|6926.1|85
1686703200000|2023-06-14 00:40:00|6928.9|6926.1|6929.3|6926.5|6930.8|6927.5|6928.9|6926.1|47
1686703500000|2023-06-14 00:45:00|6929.9|6926.1|6928.8|6925|6929.9|6926.5|6925.3|6921.5|117
1686703800000|2023-06-14 00:50:00|6928.3|6925.5|6928.3|6925.5|6928.9|6925.5|6925.3|6922.1|53
1686704100000|2023-06-14 00:55:00|6928.9|6925.1|6930.3|6927.5|6931.9|6929.1|6928.9|6925.1|70
1686704400000|2023-06-14 01:00:00|6930.9|6927.1|6931.9|6928.1|6933.8|6930.5|6923.3|6920.1|277
1686704700000|2023-06-14 01:05:00|6932.3|6929.1|6933.9|6931.1|6940.3|6937.1|6927.3|6924.1|351
1686705000000|2023-06-14 01:10:00|6935.3|6931.5|6932.3|6929.5|6937.9|6934.5|6930.3|6927|114
1686705300000|2023-06-14 01:15:00|6932.4|6929.6|6935.4|6932.6|6939.8|6936.1|6932.3|6929|161
1686705600000|2023-06-14 01:20:00|6936.4|6933.6|6939.4|6936.6|6940.8|6938|6934.4|6931.1|122
1686705900000|2023-06-14 01:25:00|6939.8|6937|6939.4|6936.6|6943.8|6940|6935.4|6932.1|107
1686706200000|2023-06-14 01:30:00|6939.9|6936.1|6928.8|6925|6942.8|6939.6|6925.8|6923|894
1686706500000|2023-06-14 01:35:00|6928.3|6925.5|6930.3|6927.5|6932.3|6929|6926.3|6923|293
1686706800000|2023-06-14 01:40:00|6930.8|6927|6925.8|6922|6930.8|6927.5|6924.8|6922|90
1686707100000|2023-06-14 01:45:00|6924.8|6923|6928.3|6925.5|6930.4|6927.6|6923.8|6920.5|131
1686707400000|2023-06-14 01:50:00|6928.8|6925|6930.8|6927|6932.8|6929.5|6924.8|6922|100
1686707700000|2023-06-14 01:55:00|6930.3|6927.5|6934.3|6931.5|6934.8|6931.5|6930.3|6927|68
1686708000000|2023-06-14 02:00:00|6934.8|6932|6937.3|6934.5|6938.8|6936|6930.8|6928|150
1686708300000|2023-06-14 02:05:00|6937.8|6934|6937.8|6934|6939.8|6936.5|6935.3|6932|87
1686708600000|2023-06-14 02:10:00|6937.3|6934.5|6935.3|6932.5|6937.8|6934.5|6931.2|6928|115
1686708900000|2023-06-14 02:15:00|6935.8|6932|6934.8|6931|6935.8|6932.5|6932.3|6929.5|41
1686709200000|2023-06-14 02:20:00|6935.3|6932|6937.8|6935|6938.8|6936|6934.8|6931.5|124
1686709500000|2023-06-14 02:25:00|6938.3|6935.5|6935.8|6933|6938.8|6935.5|6934.3|6931.5|39
1686709800000|2023-06-14 02:30:00|6936.8|6933.5|6948.8|6946|6948.8|6946|6935.8|6933|316
1686710100000|2023-06-14 02:35:00|6948.3|6945.5|6946.3|6943.5|6949.8|6946.5|6941.3|6938|155
1686710400000|2023-06-14 02:40:00|6945.8|6942|6946.3|6942.5|6949.3|6946.5|6944.3|6941.1|153
1686710700000|2023-06-14 02:45:00|6945.3|6942.1|6945.3|6941.5|6946.8|6943.1|6943.3|6940|102
1686711000000|2023-06-14 02:50:00|6944.3|6941.1|6951.3|6948.5|6951.8|6948.5|6944.3|6941.1|125
1686711300000|2023-06-14 02:55:00|6951.8|6949|6957.8|6954|6958.3|6955|6951.8|6949|234
1686711600000|2023-06-14 03:00:00|6957.3|6953.5|6955.3|6952.5|6958.3|6955|6951.3|6948.5|122
1686711900000|2023-06-14 03:05:00|6955.9|6952.1|6948.3|6944.5|6957.3|6953.5|6947.3|6944.1|154
1686712200000|2023-06-14 03:10:00|6947.8|6945|6953.3|6950.5|6958.3|6955|6946.3|6943.1|235
1686712500000|2023-06-14 03:15:00|6953.9|6950.1|6961.3|6958.5|6962.3|6959.1|6951.3|6948.1|238
1686712800000|2023-06-14 03:20:00|6961.9|6958.1|6957.9|6955.1|6963.8|6961|6957.3|6954.1|131
1686713100000|2023-06-14 03:25:00|6958.3|6955.5|6964.9|6961.1|6965.3|6962.5|6958.3|6955.1|170
1686713400000|2023-06-14 03:30:00|6964.3|6961.5|6954.3|6951.5|6964.8|6961.5|6953.9|6951.1|138
1686713700000|2023-06-14 03:35:00|6954.9|6952.1|6958.3|6955.5|6960.8|6957.5|6954.3|6951.1|169
1686714000000|2023-06-14 03:40:00|6957.9|6955.1|6958.3|6955.5|6959.9|6957.1|6957.4|6954.1|72
1686714300000|2023-06-14 03:45:00|6957.9|6955.1|6957.3|6953.5|6958.3|6955.1|6953.9|6951.1|76
1686714600000|2023-06-14 03:50:00|6956.8|6954|6961.3|6958.5|6962.3|6959.5|6956.3|6953.1|101
1686714900000|2023-06-14 03:55:00|6961.9|6958.1|6965.8|6962|6966.8|6964|6960.3|6957.1|95
1686715200000|2023-06-14 04:00:00|6965.3|6962.5|6964.4|6961.6|6965.8|6963|6961.3|6958.1|73
1686715500000|2023-06-14 04:05:00|6964.8|6962|6963.4|6960.6|6966.8|6964|6962.4|6959|56
1686715800000|2023-06-14 04:10:00|6962.4|6959.6|6957.8|6955|6963.4|6960.1|6957.4|6954.6|108
1686716100000|2023-06-14 04:15:00|6957.4|6954.6|6959.4|6956.6|6960.4|6957.1|6957.4|6954.1|97
1686716400000|2023-06-14 04:20:00|6959.8|6957|6959.4|6956.6|6960.9|6957.6|6959.4|6956.1|58
1686716700000|2023-06-14 04:25:00|6959.9|6956.1|6958.4|6955.6|6961.4|6958.1|6956.8|6953.6|46
1686717000000|2023-06-14 04:30:00|6957.9|6955.1|6960.4|6957.6|6961.8|6958.6|6956.4|6953.6|69
1686717300000|2023-06-14 04:35:00|6960.8|6957|6959.4|6956.6|6960.8|6958|6957.9|6954.6|47
1686717600000|2023-06-14 04:40:00|6959.9|6956.1|6960.4|6957.6|6962.9|6960|6959.8|6956.1|114
1686717900000|2023-06-14 04:45:00|6960.9|6958.1|6961.8|6959|6963.8|6960.6|6960.8|6957.6|21
1686718200000|2023-06-14 04:50:00|6962.8|6958.6|6962.4|6959.6|6964.8|6962|6960.4|6957.6|94
1686718500000|2023-06-14 04:55:00|6962.8|6960|6962.4|6959.6|6963.4|6960.1|6960.9|6958|45
1686718800000|2023-06-14 05:00:00|6962.8|6960|6966.4|6962.6|6967.8|6964.5|6961.4|6958.1|155
1686719100000|2023-06-14 05:05:00|6965.9|6963.1|6968.4|6965.6|6969.8|6966.6|6965.9|6963|108
1686719400000|2023-06-14 05:10:00|6968.8|6966|6970.8|6968|6971.8|6968.6|6967.8|6965|67
1686719700000|2023-06-14 05:15:00|6970.4|6967|6974.9|6972.1|6975.4|6972.6|6968.8|6965.6|147
1686720000000|2023-06-14 05:20:00|6975.9|6972.5|6977.9|6975.1|6979.3|6976.1|6973.9|6970.6|157
1686720300000|2023-06-14 05:25:00|6978.3|6975.5|6974.4|6971.6|6979.9|6977.1|6973.9|6970.6|190
1686720600000|2023-06-14 05:30:00|6973.9|6971.1|6986.4|6983.6|6986.9|6984.1|6973.4|6970.1|585
1686720900000|2023-06-14 05:35:00|6986.9|6983.1|6988.4|6985.6|6989.9|6987.1|6984.9|6981.6|294
1686721200000|2023-06-14 05:40:00|6987.9|6984.1|6986.9|6983.1|6991.4|6988.1|6985.9|6982.6|179
1686721500000|2023-06-14 05:45:00|6986.3|6983.5|6988.4|6984.6|6989.4|6986.1|6985.4|6982.6|104
1686721800000|2023-06-14 05:50:00|6987.9|6985.1|6983.4|6980.6|6990.4|6987.1|6982.5|6979.7|666
1686722100000|2023-06-14 05:55:00|6982.4|6979.6|6976.4|6973.6|6983.9|6981.1|6975.4|6972.6|150
1686722400000|2023-06-14 06:00:00|6976.9|6974.1|6980.9|6978.1|6983.9|6981.1|6975.9|6972.6|273
1686722700000|2023-06-14 06:05:00|6981.9|6978.5|6983.9|6980.1|6986.9|6983.6|6977.4|6974.1|236
1686723000000|2023-06-14 06:10:00|6983.3|6980.5|6985.9|6983.1|6988.9|6985.6|6980.4|6977.6|175
1686723300000|2023-06-14 06:15:00|6986.9|6982.6|6987.4|6984.6|6989.4|6986.6|6980.4|6977.6|230
1686723600000|2023-06-14 06:20:00|6987.9|6984.1|6979.9|6976.1|6987.9|6984.6|6978.9|6975.7|174
1686723900000|2023-06-14 06:25:00|6978.9|6975.6|6979.4|6976.6|6980.9|6977.6|6974.4|6971.6|248
1686724200000|2023-06-14 06:30:00|6978.9|6976.1|6986.9|6984.1|6986.9|6984.1|6976.9|6974.1|173
1686724500000|2023-06-14 06:35:00|6986.4|6983.6|6983.4|6980.6|6987.9|6985.1|6981.4|6978.1|263
1686724800000|2023-06-14 06:40:00|6983.9|6981.1|6978.4|6975.6|6983.9|6981.1|6975.9|6972.6|146
1686725100000|2023-06-14 06:45:00|6977.9|6975.1|6979.9|6977.1|6981.9|6979.1|6977.4|6974.1|187
1686725400000|2023-06-14 06:50:00|6980.4|6977.6|6982.4|6979.6|6986.9|6983.6|6978.9|6975.6|251
1686725700000|2023-06-14 06:55:00|6982.9|6979.1|6980.9|6978.1|6983.9|6980.6|6975.4|6972.6|326
1686726000000|2023-06-14 07:00:00|6979.4|6977.1|6965.4|6962.6|6980.9|6977.1|6960.9|6958.1|849
1686726300000|2023-06-14 07:05:00|6964.4|6961.6|6961.4|6957.6|6964.4|6961.6|6955.9|6952.6|644
1686726600000|2023-06-14 07:10:00|6960.9|6958.1|6961.9|6959.1|6973.9|6971.1|6957.9|6954.6|778
1686726900000|2023-06-14 07:15:00|6961.4|6958.1|6969.4|6966.6|6972.4|6969.1|6957.9|6955.1|738
1686727200000|2023-06-14 07:20:00|6969.3|6966.5|6962.9|6960.1|6969.9|6966.6|6959.8|6957|547
1686727500000|2023-06-14 07:25:00|6963|6960.2|6961.9|6959.1|6966.4|6963.6|6959.9|6957.1|325
1686727800000|2023-06-14 07:30:00|6962.9|6959.6|6963.4|6960.6|6971.4|6968.1|6961.4|6958.1|491
1686728100000|2023-06-14 07:35:00|6963.9|6960.1|6994.9|6991.1|6995.9|6993.1|6963.4|6960.1|1321
1686728400000|2023-06-14 07:40:00|6995.4|6992.1|7018.4|7015.6|7022.4|7019.1|6991|6987.6|1972
1686728700000|2023-06-14 07:45:00|7019.4|7016.6|7019.4|7016.6|7020.9|7017.7|7007.4|7004.2|784
1686729000000|2023-06-14 07:50:00|7020|7016.2|7011.4|7008.6|7022.9|7020.1|7007.4|7004.6|746
1686729300000|2023-06-14 07:55:00|7012|7009.2|7018.9|7015.1|7021.9|7018.7|7010|7006.7|604
1686729600000|2023-06-14 08:00:00|7018.4|7014.6|7016.4|7012.6|7023.9|7020.6|7009.4|7006.2|1002
1686729900000|2023-06-14 08:05:00|7016|7012.2|7014.5|7011.7|7018.5|7015.2|7009|7005.6|454
1686730200000|2023-06-14 08:10:00|7014|7011.2|7006.9|7003.1|7014.9|7012.1|7004.5|7000.7|442
1686730500000|2023-06-14 08:15:00|7006.5|7003.7|6991.5|6988.7|7007.5|7004.7|6988.5|6985.7|829
1686730800000|2023-06-14 08:20:00|6991.9|6988.1|7009.5|7006.7|7014.5|7011.1|6990.5|6987.2|908
1686731100000|2023-06-14 08:25:00|7009.4|7006.6|7029|7026.2|7029|7026.2|7009|7005.2|1499
1686731400000|2023-06-14 08:30:00|7029.5|7026.7|7036.5|7033.7|7040|7037.2|7024.5|7021.2|2243
1686731700000|2023-06-14 08:35:00|7037|7033.2|7030|7026.2|7040|7036.7|7024|7021.2|730
1686732000000|2023-06-14 08:40:00|7029.5|7026.7|7026.5|7023.7|7031|7027.7|7019.5|7016.7|831
1686732300000|2023-06-14 08:45:00|7026.9|7022.7|7036.5|7033.7|7037|7034.2|7022.5|7019.2|546
1686732600000|2023-06-14 08:50:00|7037|7033.2|7032.5|7029.7|7037|7034.2|7028.5|7025.2|474
1686732900000|2023-06-14 08:55:00|7032|7029.2|7031.5|7028.7|7035.5|7032.7|7026|7023.2|396
1686733200000|2023-06-14 09:00:00|7030.1|7027.3|7012.5|7009.7|7031.5|7028.3|7012|7009.1|650
1686733500000|2023-06-14 09:05:00|7013|7009.2|7019.5|7016.7|7023.5|7020.7|7010.9|7008.1|527
1686733800000|2023-06-14 09:10:00|7020|7016.2|7022.5|7019.7|7025.9|7022.2|7018.5|7015.2|314
1686734100000|2023-06-14 09:15:00|7022|7019.2|7020.5|7017.7|7027.4|7024.6|7017|7013.7|682
1686734400000|2023-06-14 09:20:00|7020.6|7017.8|7019.5|7016.7|7025.5|7022.3|7017.5|7014.3|253
1686734700000|2023-06-14 09:25:00|7018.5|7015.7|7025.5|7022.7|7026|7023.2|7016|7013.2|337
1686735000000|2023-06-14 09:30:00|7025.1|7021.7|7020.5|7017.7|7027|7024.2|7015|7012.2|350
1686735300000|2023-06-14 09:35:00|7021|7018.2|7026|7022.2|7027|7023.7|7016|7012.7|445
1686735600000|2023-06-14 09:40:00|7025.5|7022.7|7026.5|7023.7|7027|7023.7|7024.1|7020.7|182
1686735900000|2023-06-14 09:45:00|7027|7023.2|7025.5|7022.7|7028|7025.2|7024.5|7021.3|224
1686736200000|2023-06-14 09:50:00|7026|7023.2|7022|7018.2|7027.5|7024.2|7019.5|7016.3|220
1686736500000|2023-06-14 09:55:00|7021|7017.3|7023.6|7019.8|7026|7023.2|7020.5|7017.3|338
1686736800000|2023-06-14 10:00:00|7023.1|7020.8|7027.6|7024.8|7028|7024.8|7022.6|7018.8|367
1686737100000|2023-06-14 10:05:00|7028|7025.2|7044.6|7041.8|7045|7042.2|7025.1|7022.3|728
1686737400000|2023-06-14 10:10:00|7044|7041.2|7045|7041.2|7050.6|7047.3|7039|7035.8|741
1686737700000|2023-06-14 10:15:00|7044.6|7041.8|7042.6|7039.8|7047|7043.8|7038.6|7035.8|291
1686738000000|2023-06-14 10:20:00|7043|7039.2|7049|7046.2|7053|7049.2|7042|7039.2|863
1686738300000|2023-06-14 10:25:00|7048.6|7045.8|7057.6|7054.8|7061|7057.8|7046|7043.2|1180
1686738600000|2023-06-14 10:30:00|7058|7054.2|7054.6|7051.8|7058|7054.8|7052|7049.2|545
1686738900000|2023-06-14 10:35:00|7056|7052.2|7052|7049.2|7057|7054.2|7050|7047.2|549
1686739200000|2023-06-14 10:40:00|7051.6|7048.8|7056.6|7053.8|7059|7055.8|7048|7044.8|337
1686739500000|2023-06-14 10:45:00|7057|7054.2|7061|7057.2|7061|7057.8|7052|7049.2|306
1686739800000|2023-06-14 10:50:00|7060.6|7057.8|7063.6|7060.8|7065|7062.2|7056|7053.2|895
1686740100000|2023-06-14 10:55:00|7063.5|7060.7|7059.6|7056.8|7064|7061.2|7057|7053.8|421
1686740400000|2023-06-14 11:00:00|7059.1|7056.3|7060.6|7057.8|7065|7061.8|7057|7053.7|562
1686740700000|2023-06-14 11:05:00|7061.6|7058.8|7048.6|7045.8|7062.5|7059.3|7046.6|7043.3|830
1686741000000|2023-06-14 11:10:00|7049.1|7046.3|7049.6|7046.8|7055.1|7051.8|7048.6|7045.3|325
1686741300000|2023-06-14 11:15:00|7050.1|7046.3|7052.1|7049.3|7053.1|7049.8|7047.1|7043.8|641
1686741600000|2023-06-14 11:20:00|7052|7049.2|7047|7043.2|7052.1|7049.3|7035.5|7032.7|1456
1686741900000|2023-06-14 11:25:00|7046.5|7043.7|7048.5|7044.7|7051|7047.7|7045.6|7042.3|307
1686742200000|2023-06-14 11:30:00|7048.1|7045.3|7047.5|7044.7|7052.5|7049.7|7042.5|7039.7|520
1686742500000|2023-06-14 11:35:00|7048.5|7045.7|7038|7035.2|7049|7045.7|7038|7034.7|518
1686742800000|2023-06-14 11:40:00|7038.1|7035.3|7036.5|7032.7|7039|7035.7|7032|7029.2|484
1686743100000|2023-06-14 11:45:00|7036.1|7033.3|7017|7013.2|7037|7034.2|6997|6993.7|6326
1686743400000|2023-06-14 11:50:00|7016.5|7013.7|6992.5|6989.7|7019|7015.7|6991.5|6988.2|2180
1686743700000|2023-06-14 11:55:00|6993|6989.2|7005.5|7002.7|7007.5|7004.7|6990.5|6987.2|1224
1686744000000|2023-06-14 12:00:00|7006.5|7003.7|7001.5|6998.7|7013|7010.2|7000|6997.2|916
1686744300000|2023-06-14 12:05:00|7001|6998.2|6996.5|6993.7|7006.5|7003.7|6994.5|6991.2|828
1686744600000|2023-06-14 12:10:00|6996|6992.7|7007|7004.2|7008|7004.7|6994.5|6991.7|1037
1686744900000|2023-06-14 12:15:00|7007.6|7003.8|7007|7003.2|7022|7018.8|7005.5|7002.7|1393
1686745200000|2023-06-14 12:20:00|7006.5|7003.7|7008|7004.2|7012.5|7009.2|7000|6997.2|906
1686745500000|2023-06-14 12:25:00|7007.6|7004.8|7012|7008.2|7018.5|7015.2|7007.6|7004.8|473
1686745800000|2023-06-14 12:30:00|7011.5|7008.7|7026.6|7023.8|7035.1|7031.8|7009.1|7005.3|3398
1686746100000|2023-06-14 12:35:00|7027.1|7023.3|7021.6|7018.8|7029.1|7025.8|7017.6|7014.3|967
1686746400000|2023-06-14 12:40:00|7021.1|7018.3|7026.1|7023.3|7026.6|7023.3|7011.6|7008.8|1460
1686746700000|2023-06-14 12:45:00|7026.6|7022.8|7032.6|7029.8|7039.6|7035.8|7024.1|7021.3|1482
1686747000000|2023-06-14 12:50:00|7033.6|7030.8|7037.1|7033.3|7038.1|7035.3|7029.1|7026.3|499
1686747300000|2023-06-14 12:55:00|7036.6|7033.8|7032.6|7029.8|7037.6|7034.3|7026.6|7023.8|802
1686747600000|2023-06-14 13:00:00|7033.1|7030.3|7034.7|7031.9|7039.7|7036.4|7022.1|7018.9|3939
1686747900000|2023-06-14 13:05:00|7033.6|7030.8|7041.7|7038.9|7050.1|7046.9|7030.2|7026.5|1753
1686748200000|2023-06-14 13:10:00|7041.2|7038.4|7054.2|7051.4|7059.7|7056.4|7024.7|7021.9|1938
1686748500000|2023-06-14 13:15:00|7054.7|7051.9|7040.7|7037.9|7055.2|7051.9|7035.7|7032.4|1189
1686748800000|2023-06-14 13:20:00|7041.2|7037.4|7041.2|7038.4|7046.7|7043.4|7034.2|7030.9|1807
1686749100000|2023-06-14 13:25:00|7041.7|7037.9|7038.2|7035.4|7041.7|7038.4|7027.7|7024.4|2398
1686749400000|2023-06-14 13:30:00|7038.6|7034.8|7038.2|7035.4|7060.7|7057.9|7035.2|7031.9|2456
1686749700000|2023-06-14 13:35:00|7038.7|7034.9|7049.2|7046.4|7050.2|7046.9|7031.2|7027.9|1406
1686750000000|2023-06-14 13:40:00|7049.7|7045.9|7047.2|7043.4|7054.2|7050.9|7034.7|7031.9|1469
1686750300000|2023-06-14 13:45:00|7046.7|7043.9|7045.2|7042.4|7056.7|7053.4|7042.2|7039.4|1043
1686750600000|2023-06-14 13:50:00|7046.1|7043.3|7053.7|7050.9|7058.7|7055.4|7042.2|7038.9|3269
1686750900000|2023-06-14 13:55:00|7053.1|7049.9|7020.2|7017.4|7054.2|7050.9|7018.2|7015.4|2206
1686751200000|2023-06-14 14:00:00|7019.7|7016.9|7009.6|7005.8|7026.6|7023.3|6998.2|6995.4|3066
1686751500000|2023-06-14 14:05:00|7009.1|7006.8|7022.7|7019.9|7024.2|7020.9|7007.7|7004.4|2501
1686751800000|2023-06-14 14:10:00|7023.7|7020.4|7016.7|7012.9|7027.7|7024.9|7012.2|7009.4|1443
1686752100000|2023-06-14 14:15:00|7016.2|7013.4|7026.7|7023.9|7035.2|7032.4|7009.2|7005.9|1359
1686752400000|2023-06-14 14:20:00|7027.2|7024.4|7010.2|7007.4|7030.7|7026.9|7004.7|7001.4|1555
1686752700000|2023-06-14 14:25:00|7009.7|7006.9|7006.2|7002.4|7011.2|7008.4|6999.2|6995.4|2105
1686753000000|2023-06-14 14:30:00|7005.6|7001.8|6973.1|6970.3|7005.6|7001.8|6948.1|6944.4|10253
1686753300000|2023-06-14 14:35:00|6973.6|6969.8|6993.7|6990.9|6997.7|6993.9|6948.1|6945.3|3995
1686753600000|2023-06-14 14:40:00|6993.2|6990.4|7006.1|7003.3|7013.7|7010.9|6989.7|6986.3|2864
1686753900000|2023-06-14 14:45:00|7005.7|7002.9|6977.7|6974.9|7013.1|7010.3|6975.2|6971.9|1856
1686754200000|2023-06-14 14:50:00|6978.1|6975.3|6945.1|6942.3|6982.7|6979.9|6938.6|6935.8|3899
1686754500000|2023-06-14 14:55:00|6944.6|6941.8|6951.1|6948.3|6954.6|6951.8|6939.1|6936.3|1934
1686754800000|2023-06-14 15:00:00|6950.1|6947.3|6963.6|6959.8|6983.6|6980.3|6947.6|6943.8|2625
1686755100000|2023-06-14 15:05:00|6962.6|6959.3|6968.6|6965.8|6969.6|6966.8|6946.1|6942.8|1496
1686755400000|2023-06-14 15:10:00|6969.1|6966.3|6969.1|6965.3|6974.6|6971.3|6959.1|6956.3|1381
1686755700000|2023-06-14 15:15:00|6968.1|6964.8|6943.7|6939.9|6975.1|6971.9|6942.7|6939.9|2525
1686756000000|2023-06-14 15:20:00|6943.2|6940.4|6944.2|6940.4|6960.6|6957.8|6937.1|6933.4|2725
1686756300000|2023-06-14 15:25:00|6943.6|6940.8|6924.1|6921.3|6952.6|6949.8|6924.1|6920.8|3348
1686756600000|2023-06-14 15:30:00|6924|6921.2|6940.2|6937.4|6947.2|6943.9|6921.6|6918.8|2506
1686756900000|2023-06-14 15:35:00|6940.6|6937.8|6901.1|6898.3|6944.6|6941.4|6899.1|6895.8|2882
1686757200000|2023-06-14 15:40:00|6900.6|6897.8|6899.1|6895.3|6901.1|6898.3|6880.1|6877.3|4473
1686757500000|2023-06-14 15:45:00|6898.6|6895.8|6912.1|6909.3|6919.6|6916.3|6898.1|6894.3|1986
1686757800000|2023-06-14 15:50:00|6911.6|6908.8|6898.1|6895.3|6915.6|6911.8|6895.1|6892.3|3249
1686758100000|2023-06-14 15:55:00|6898.6|6894.8|6888.6|6885.8|6906.1|6902.8|6883.6|6880.3|1802
1686758400000|2023-06-14 16:00:00|6888.1|6885.3|6885.1|6881.3|6902.1|6898.8|6882.1|6878.8|1144
1686758700000|2023-06-14 16:05:00|6884.6|6881.8|6898.6|6895.8|6904.6|6901.8|6882.1|6879.3|3068
1686759000000|2023-06-14 16:10:00|6899.1|6895.3|6924.6|6920.8|6933.6|6930.4|6894.2|6891.4|2433
1686759300000|2023-06-14 16:15:00|6924.2|6921.4|6943.7|6939.9|6944.1|6941.3|6923.2|6920.4|2581
1686759600000|2023-06-14 16:20:00|6943.2|6940.4|6940.7|6937.9|6949.1|6946.3|6937.7|6934.8|1251
1686759900000|2023-06-14 16:25:00|6941.7|6938.9|6938.7|6934.9|6950.1|6947.3|6937.7|6934.9|979
1686760200000|2023-06-14 16:30:00|6938.1|6935.3|6933.1|6930.3|6947.1|6943.9|6932.2|6929.4|813
1686760500000|2023-06-14 16:35:00|6932.7|6929.9|6960.7|6956.9|6961.2|6958.3|6930.1|6927.3|1863
1686760800000|2023-06-14 16:40:00|6961.1|6957.9|6947.7|6944.9|6962.6|6959.3|6946.7|6943.9|934
1686761100000|2023-06-14 16:45:00|6947.2|6944.4|6953.7|6950.9|6961.7|6958.9|6944.2|6941.4|1042
1686761400000|2023-06-14 16:50:00|6954.1|6951.3|6962.1|6959.3|6964.2|6961.4|6952.7|6949.3|884
1686761700000|2023-06-14 16:55:00|6962.7|6959.9|6948.6|6944.8|6963.1|6959.9|6945.1|6942.3|2107
1686762000000|2023-06-14 17:00:00|6948.1|6945.3|6961.6|6958.8|6964.1|6961.3|6942.1|6939.3|1460
1686762300000|2023-06-14 17:05:00|6962.1|6959.3|6954.2|6951.4|6962.1|6959.3|6952.7|6949.4|565
1686762600000|2023-06-14 17:10:00|6954.6|6950.8|6931.2|6928.4|6956.6|6953.8|6930.2|6927.4|2743
1686762900000|2023-06-14 17:15:00|6930.2|6927.4|6934.6|6930.8|6942.2|6938.8|6924.6|6921.4|1249
1686763200000|2023-06-14 17:20:00|6934.2|6931.4|6932.2|6929.4|6936.2|6932.8|6924.2|6921.4|754
1686763500000|2023-06-14 17:25:00|6932.6|6928.8|6936.7|6932.9|6939.2|6935.9|6928.2|6925.4|1584
1686763800000|2023-06-14 17:30:00|6936.2|6933.4|6933.2|6930.4|6936.2|6933.4|6924.2|6921.4|926
1686764100000|2023-06-14 17:35:00|6933.7|6930.9|6936.7|6933.9|6942.7|6939.4|6926.2|6922.9|836
1686764400000|2023-06-14 17:40:00|6935.7|6932.9|6931.2|6928.4|6939.2|6936.4|6929.2|6925.9|880
1686764700000|2023-06-14 17:45:00|6930.7|6927.9|6927.2|6923.4|6932.7|6929.9|6923.2|6920.4|759
1686765000000|2023-06-14 17:50:00|6926.6|6923.8|6914.2|6911.4|6926.7|6923.8|6913.2|6909.9|1210
1686765300000|2023-06-14 17:55:00|6914.7|6910.9|6903.7|6899.9|6916.6|6912.9|6897.7|6894.4|1905
1686765600000|2023-06-14 18:00:00|6904.2|6900.4|6885.2|6881.4|6915.7|6911.9|6858.6|6854.9|4588
1686765900000|2023-06-14 18:05:00|6884.7|6881.9|6850.2|6846.4|6889.1|6885.9|6837.2|6834.4|3391
1686766200000|2023-06-14 18:10:00|6849.7|6846.9|6861.7|6858.9|6872.7|6868.9|6843.7|6840.4|3034
1686766500000|2023-06-14 18:15:00|6862.7|6857.9|6847.1|6844.3|6862.7|6858.4|6843.1|6839.9|2774
1686766800000|2023-06-14 18:20:00|6846.7|6843.3|6866.7|6862.9|6870.7|6867.3|6844.7|6841.4|3977
1686767100000|2023-06-14 18:25:00|6866.1|6863.3|6844.1|6841.3|6866.1|6863.3|6840.2|6837.4|9077
1686767400000|2023-06-14 18:30:00|6843.1|6840.3|6829.1|6826.3|6846.1|6842.8|6827.1|6824.3|3760
1686767700000|2023-06-14 18:35:00|6828.6|6825.8|6845.1|6842.3|6858.6|6855.3|6828.6|6825.3|3303
1686768000000|2023-06-14 18:40:00|6846.1|6842.9|6855.1|6851.3|6856.1|6853.3|6839.1|6835.9|2050
1686768300000|2023-06-14 18:45:00|6854.6|6851.8|6857.6|6854.8|6857.6|6854.8|6844.2|6841.4|1379
1686768600000|2023-06-14 18:50:00|6858.6|6855.3|6862.6|6859.8|6864.1|6860.8|6854.7|6851.8|1091
1686768900000|2023-06-14 18:55:00|6862.2|6859.4|6850.6|6847.8|6863.1|6859.8|6849.2|6846.3|898
1686769200000|2023-06-14 19:00:00|6851.1|6848.3|6853.6|6850.8|6858.1|6855.3|6849.2|6846.4|540
1686769500000|2023-06-14 19:05:00|6853.1|6850.3|6869.6|6866.8|6880.1|6877.3|6852.6|6849.8|1056
1686769800000|2023-06-14 19:10:00|6870.1|6867.3|6869.2|6866.4|6874.1|6870.8|6867.1|6863.8|1050
1686770100000|2023-06-14 19:15:00|6869.7|6865.9|6862.7|6859.9|6871.2|6868.4|6857.2|6853.9|662
1686770400000|2023-06-14 19:20:00|6862.2|6859.4|6872.2|6869.4|6878.2|6875.4|6861.7|6858.4|1428
1686770700000|2023-06-14 19:25:00|6873.2|6870.4|6891.2|6888.4|6893.2|6890.4|6872.7|6869.9|1165
1686771000000|2023-06-14 19:30:00|6890.7|6887.9|6883.7|6880.9|6891.2|6888.4|6878.7|6875.9|418
1686771300000|2023-06-14 19:35:00|6884.2|6880.4|6883.7|6880.9|6887.7|6884.9|6883.2|6879.9|439
1686771600000|2023-06-14 19:40:00|6884.2|6881.4|6891.7|6887.9|6892.7|6889.9|6882.2|6879.4|572
1686771900000|2023-06-14 19:45:00|6891.2|6888.4|6892.2|6889.4|6893.7|6890.4|6887.2|6883.9|452
1686772200000|2023-06-14 19:50:00|6892.7|6889.9|6891.7|6888.9|6893.7|6890.9|6883.7|6880.9|648
1686772500000|2023-06-14 19:55:00|6892.7|6889.9|6894.7|6891.9|6895.2|6892.4|6889.2|6886.4|411
1686772800000|2023-06-14 20:00:00|6895.7|6891.4|6890.7|6886.9|6897.7|6894.9|6889.7|6885.9|270
1686773100000|2023-06-14 20:05:00|6890.2|6887.4|6888.7|6885.9|6891.7|6887.9|6883.2|6879.9|196
1686773400000|2023-06-14 20:10:00|6889.2|6885.4|6888.7|6885.9|6893.2|6889.9|6888.7|6885.4|75
1686773700000|2023-06-14 20:15:00|6889.2|6886.4|6889.2|6885.4|6889.7|6886.4|6887.8|6884.4|66
1686774000000|2023-06-14 20:20:00|6888.2|6885|6884.7|6881.9|6889.2|6885|6884.7|6881.9|88
1686774300000|2023-06-14 20:25:00|6884.2|6881.4|6882.2|6879.4|6885.2|6882.4|6875.7|6872.4|1919
1686774600000|2023-06-14 20:30:00|6881.8|6879|6893.2|6890.4|6893.2|6890.4|6879.2|6876|278
1686774900000|2023-06-14 20:35:00|6894.2|6891.4|6890.7|6887.9|6898.2|6895|6888.2|6884.9|864
1686775200000|2023-06-14 20:40:00|6891.2|6887.4|6891.3|6887.5|6894.2|6890.5|6889.8|6886.5|202
1686775500000|2023-06-14 20:45:00|6891.2|6887.4|6886.7|6883.9|6891.3|6888|6886.7|6883.9|164
1686775800000|2023-06-14 20:50:00|6887.2|6883.4|6887.2|6883.4|6888.7|6885|6884.7|6881.4|237
1686776100000|2023-06-14 20:55:00|6888.2|6884.4|6887.7|6883.9|6888.2|6884.4|6884.7|6881.4|65
1686780000000|2023-06-14 22:00:00|6881.8|6878|6887.8|6884|6888.2|6884.4|6878.8|6875|118
1686780300000|2023-06-14 22:05:00|6886.8|6883.9|6883.8|6880|6887.3|6884|6883.3|6879.5|43
1686780600000|2023-06-14 22:10:00|6883.3|6879.5|6889.3|6885.5|6890.2|6886.4|6883.3|6879.5|24
1686780900000|2023-06-14 22:15:00|6889.2|6885.4|6882.2|6878.4|6889.2|6885.4|6882.2|6878.4|30
1686781200000|2023-06-14 22:20:00|6881.8|6878|6883.2|6879.4|6883.2|6879.9|6881.2|6877.9|36
1686781500000|2023-06-14 22:25:00|6882.7|6879.9|6883.2|6880.4|6884.7|6881.4|6882.2|6879.4|11
1686781800000|2023-06-14 22:30:00|6882.3|6879.5|6882.8|6880|6883.8|6880.5|6882.2|6879|14
1686782100000|2023-06-14 22:35:00|6882.3|6879.5|6883.8|6880|6884.8|6881.5|6880.3|6877|48
1686782400000|2023-06-14 22:40:00|6883.3|6879.5|6884.3|6880.5|6884.3|6881|6882.3|6879|9
1686782700000|2023-06-14 22:45:00|6883.8|6881|6883.8|6881|6885.8|6882|6883.3|6880|20
1686783000000|2023-06-14 22:50:00|6884.3|6881.5|6884.8|6881|6884.8|6881.5|6882.8|6879.5|109
1686783300000|2023-06-14 22:55:00|6884.3|6880.5|6882.3|6878.5|6884.8|6881.5|6881.8|6878.5|29
1686783600000|2023-06-14 23:00:00|6882.2|6878.4|6887.3|6883.5|6889.3|6886.5|6879.3|6876.5|366
1686783900000|2023-06-14 23:05:00|6886.3|6883|6884.3|6880.5|6887.3|6883.5|6882.3|6879.5|52
1686784200000|2023-06-14 23:10:00|6883.3|6880|6878.3|6874.5|6884.8|6881.5|6876.3|6873.5|115
1686784500000|2023-06-14 23:15:00|6877.3|6874|6872.3|6868.5|6878.8|6875.5|6869.3|6865.5|252
1686784800000|2023-06-14 23:20:00|6871.3|6867.5|6867.3|6864.5|6872.8|6869.5|6867.3|6863.5|64
1686785100000|2023-06-14 23:25:00|6866.3|6863.5|6869.3|6865.5|6869.3|6865.5|6865.3|6861.5|83
1686785400000|2023-06-14 23:30:00|6868.3|6866.5|6871.3|6868.5|6873.3|6869.5|6868.3|6866.5|27
1686785700000|2023-06-14 23:35:00|6872.3|6869.5|6871.3|6868.5|6872.3|6869.5|6871.3|6867.5|26
1686786000000|2023-06-14 23:40:00|6870.3|6867.5|6871.3|6867.5|6871.3|6868.5|6869.3|6866.5|35
1686786300000|2023-06-14 23:45:00|6870.3|6866.5|6871.3|6867.5|6871.3|6868.5|6870.3|6866.5|15
1686786600000|2023-06-14 23:50:00|6870.3|6868.5|6871.3|6868.5|6873.3|6869.5|6870.3|6867.5|22
1686786900000|2023-06-14 23:55:00|6870.3|6867.5|6871.3|6868.5|6871.3|6868.5|6870.3|6867.5|16
1686787200000|2023-06-15 00:00:00|6870.8|6867.5|6866.3|6863.5|6873.3|6870.5|6866.3|6862.5|263
1686787500000|2023-06-15 00:05:00|6867.3|6864.5|6870.3|6866.5|6873.3|6869.5|6866.3|6863|183
1686787800000|2023-06-15 00:10:00|6869.3|6867.5|6867.3|6864.5|6872.3|6869.5|6867.3|6864|63
1686788100000|2023-06-15 00:15:00|6866.3|6863.5|6871.3|6868.5|6875.3|6871.5|6866.3|6863.5|81
1686788400000|2023-06-15 00:20:00|6872.3|6867.5|6870.3|6867.5|6872.3|6868.5|6868.3|6865.5|60
1686788700000|2023-06-15 00:25:00|6869.3|6866.5|6871.4|6868.6|6875.3|6872.5|6868.3|6865.5|1024
1686789000000|2023-06-15 00:30:00|6871.3|6868.5|6870.4|6866.6|6872.4|6868.6|6868.4|6865.1|63
1686789300000|2023-06-15 00:35:00|6869.4|6866.5|6868.4|6864.6|6872.4|6868.6|6867.4|6864.6|33
1686789600000|2023-06-15 00:40:00|6868.3|6865.5|6868.4|6865.6|6869.4|6866.6|6867.4|6864.6|37
1686789900000|2023-06-15 00:45:00|6869.4|6866.6|6870.4|6867.6|6872.4|6869.5|6869.4|6865.6|37
1686790200000|2023-06-15 00:50:00|6871.3|6868.5|6869.4|6866.6|6871.4|6868.6|6866.4|6863.6|74
1686790500000|2023-06-15 00:55:00|6870.3|6866.5|6867.4|6864.6|6871.4|6867.6|6867.4|6864.6|52
1686790800000|2023-06-15 01:00:00|6866.4|6863.6|6864.4|6861.6|6866.4|6863.6|6854.3|6850.5|379
1686791100000|2023-06-15 01:05:00|6863.4|6860.6|6847.4|6844.6|6865.4|6862.6|6847.4|6844.6|229
1686791400000|2023-06-15 01:10:00|6848.4|6845.5|6839.4|6835.6|6853.4|6850.6|6838.4|6834.6|900
1686791700000|2023-06-15 01:15:00|6838.4|6836.6|6837.4|6834.6|6844.4|6841.6|6836.4|6833.6|267
1686792000000|2023-06-15 01:20:00|6838.4|6833.6|6839.4|6835.6|6843.4|6840.6|6836.4|6833.6|251
1686792300000|2023-06-15 01:25:00|6838.4|6834.6|6839.4|6836.6|6843.4|6840.6|6838.4|6834.6|124
1686792600000|2023-06-15 01:30:00|6838.4|6835.6|6841.4|6838.6|6843.4|6840.6|6837.4|6833.6|174
1686792900000|2023-06-15 01:35:00|6842.4|6838.1|6835.4|6832.6|6845.4|6842.5|6832.4|6829.1|192
1686793200000|2023-06-15 01:40:00|6834.4|6831.6|6840.4|6837.6|6840.4|6837.6|6834.4|6830.6|195
1686793500000|2023-06-15 01:45:00|6841.4|6836.6|6842.4|6838.6|6844.4|6841.6|6837.4|6834.1|143
1686793800000|2023-06-15 01:50:00|6841.4|6837.6|6841.4|6838.6|6845.4|6842.6|6836.4|6833.6|114
1686794100000|2023-06-15 01:55:00|6840.4|6837.6|6836.4|6832.6|6844.4|6841.6|6834.4|6831.6|167
1686794400000|2023-06-15 02:00:00|6835.4|6833.6|6844.4|6840.6|6844.4|6841.6|6831.4|6828.6|252
1686794700000|2023-06-15 02:05:00|6843.4|6841.6|6840.4|6837.6|6845.4|6842.6|6840.4|6837.6|120
1686795000000|2023-06-15 02:10:00|6841.4|6836.6|6840.4|6837.6|6844.4|6841.1|6838.4|6834.6|129
1686795300000|2023-06-15 02:15:00|6839.9|6836.6|6842.4|6839.6|6844.4|6841.6|6838.4|6835.6|171
1686795600000|2023-06-15 02:20:00|6843.4|6840.6|6838.4|6835.6|6844.4|6841.6|6837.4|6834.6|31
1686795900000|2023-06-15 02:25:00|6839.4|6836.6|6836.4|6833.6|6839.4|6836.6|6836.4|6833.1|76
1686796200000|2023-06-15 02:30:00|6837.4|6833.1|6832.4|6828.6|6840.4|6836.6|6830.4|6827.1|155
1686796500000|2023-06-15 02:35:00|6831.4|6829.6|6835.4|6832.6|6838.4|6835.6|6831.4|6828.1|125
1686796800000|2023-06-15 02:40:00|6834.4|6831.6|6837.4|6834.6|6837.4|6834.6|6832.4|6829.6|76
1686797100000|2023-06-15 02:45:00|6838.4|6833.6|6839.4|6836.6|6842.4|6838.6|6838.4|6833.6|142
1686797400000|2023-06-15 02:50:00|6838.4|6835.6|6838.4|6835.6|6842.9|6839.6|6837.9|6834.6|77
1686797700000|2023-06-15 02:55:00|6839.4|6836.6|6832.4|6829.6|6841.4|6837.6|6830.4|6827.6|134
1686798000000|2023-06-15 03:00:00|6831.9|6828.6|6834.4|6831.6|6836.4|6833.6|6831.4|6827.6|98
1686798300000|2023-06-15 03:05:00|6833.4|6830.6|6832.4|6829.6|6837.4|6834.6|6832.4|6829.6|66
1686798600000|2023-06-15 03:10:00|6833.4|6828.6|6828.4|6825.6|6835.4|6831.6|6827.4|6824.6|193
1686798900000|2023-06-15 03:15:00|6829.4|6825.1|6828.4|6824.6|6831.4|6827.6|6827.4|6824.6|87
1686799200000|2023-06-15 03:20:00|6829.4|6825.6|6825.4|6821.6|6830.4|6827.6|6822.4|6818.6|342
1686799500000|2023-06-15 03:25:00|6824.4|6822.6|6829.4|6825.6|6830.4|6827.6|6824.4|6822.6|119
1686799800000|2023-06-15 03:30:00|6828.4|6826.6|6832.4|6829.6|6833.4|6830.6|6828.4|6824.6|111
1686800100000|2023-06-15 03:35:00|6831.4|6828.6|6829.4|6826.6|6833.4|6830.6|6829.4|6826.6|94
1686800400000|2023-06-15 03:40:00|6828.9|6825.6|6830.4|6827.6|6831.4|6828.6|6826.4|6823.6|59
1686800700000|2023-06-15 03:45:00|6829.4|6826.6|6826.4|6823.6|6830.4|6827.6|6825.4|6822.6|58
1686801000000|2023-06-15 03:50:00|6827.4|6822.6|6828.4|6824.6|6828.5|6825.6|6826.4|6822.6|35
1686801300000|2023-06-15 03:55:00|6827.4|6823.6|6825.4|6822.6|6827.5|6824.6|6825.4|6822.6|46
1686801600000|2023-06-15 04:00:00|6825.9|6821.6|6826.4|6822.6|6826.4|6822.6|6822.4|6819.6|104
1686801900000|2023-06-15 04:05:00|6827.4|6823.6|6829.4|6826.6|6829.4|6826.6|6826.4|6822.6|44
1686802200000|2023-06-15 04:10:00|6830.4|6827.6|6826.4|6823.6|6831.4|6828.6|6825.4|6821.7|82
1686802500000|2023-06-15 04:15:00|6827.4|6822.6|6823.4|6820.6|6828.4|6824.6|6823.4|6820.1|71
1686802800000|2023-06-15 04:20:00|6824.4|6821.6|6823.4|6820.6|6824.4|6821.6|6822.4|6819.6|30
1686803100000|2023-06-15 04:25:00|6822.4|6819.6|6825.5|6822.7|6825.5|6822.7|6822.4|6819.6|51
1686803400000|2023-06-15 04:30:00|6826.5|6823.2|6822.5|6819.7|6826.5|6823.6|6816.4|6812.6|231
1686803700000|2023-06-15 04:35:00|6822.4|6819.6|6818.5|6815.7|6822.4|6819.6|6817.5|6814.7|90
1686804000000|2023-06-15 04:40:00|6819.5|6815.6|6818.5|6815.7|6820.5|6817.6|6818.4|6814.7|61
1686804300000|2023-06-15 04:45:00|6819.5|6816.6|6825.5|6822.7|6827|6823.6|6818.5|6816.2|214
1686804600000|2023-06-15 04:50:00|6826.4|6822.6|6827.4|6823.6|6828.5|6825.6|6825.5|6822.6|105
1686804900000|2023-06-15 04:55:00|6827.5|6824.6|6827.4|6824.6|6829.5|6826.7|6824.5|6821.6|94
1686805200000|2023-06-15 05:00:00|6827.5|6823.7|6829.5|6826.7|6831.5|6828.7|6826.5|6823.7|120
1686805500000|2023-06-15 05:05:00|6829.4|6826.6|6827.5|6824.7|6831.5|6827.7|6827.5|6824.7|72
1686805800000|2023-06-15 05:10:00|6828.5|6825.7|6828.5|6824.7|6830.5|6827.7|6823.5|6819.7|180
1686806100000|2023-06-15 05:15:00|6827.5|6826.6|6844.5|6841.7|6845.5|6841.7|6827.5|6825.7|256
1686806400000|2023-06-15 05:20:00|6845.5|6842.7|6848.5|6844.7|6848.5|6844.7|6843.5|6840.7|176
1686806700000|2023-06-15 05:25:00|6848.4|6845.6|6864.5|6860.7|6864.5|6861.7|6846.5|6843.7|518
1686807000000|2023-06-15 05:30:00|6865|6861.7|6874.5|6871.7|6879.5|6876.7|6864.4|6860.7|607
1686807300000|2023-06-15 05:35:00|6875.5|6872.7|6880.5|6877.7|6882.5|6879.7|6874.5|6871.7|394
1686807600000|2023-06-15 05:40:00|6879.5|6876.7|6880.5|6876.7|6884.5|6881.7|6873.5|6870.2|290
1686807900000|2023-06-15 05:45:00|6879.5|6877.7|6882.5|6879.7|6882.5|6879.7|6876.5|6873.7|155
1686808200000|2023-06-15 05:50:00|6881.5|6878.7|6882.5|6879.7|6886.5|6883.7|6879.5|6876.7|167
1686808500000|2023-06-15 05:55:00|6880.5|6877.7|6878.5|6875.7|6881.5|6877.7|6873.5|6870.7|156
1686808800000|2023-06-15 06:00:00|6879.5|6874.7|6876.5|6872.7|6880.5|6877.7|6874.5|6871.7|220
1686809100000|2023-06-15 06:05:00|6877.5|6873.7|6879.5|6875.7|6881.5|6878.7|6876|6872.7|211
1686809400000|2023-06-15 06:10:00|6880.5|6876.7|6893.5|6890.7|6895.5|6892.2|6877.5|6873.7|453
1686809700000|2023-06-15 06:15:00|6892.5|6888.7|6885.5|6882.7|6895.5|6892.7|6884.5|6881.7|505
1686810000000|2023-06-15 06:20:00|6884.5|6881.7|6885.5|6881.7|6889.5|6886.7|6883.5|6880.7|190
1686810300000|2023-06-15 06:25:00|6884.5|6882.7|6882.5|6879.7|6888.5|6884.7|6874.5|6870.7|374
1686810600000|2023-06-15 06:30:00|6883.5|6880.7|6883.5|6879.7|6884.5|6881.7|6876.5|6873.7|300
1686810900000|2023-06-15 06:35:00|6882.5|6880.7|6879.5|6875.7|6883.5|6880.7|6874.5|6871.7|286
1686811200000|2023-06-15 06:40:00|6878.5|6874.7|6871.5|6868.7|6881.5|6877.7|6869.5|6866.2|605
1686811500000|2023-06-15 06:45:00|6872.5|6869.7|6878.5|6875.7|6881|6877.7|6871.5|6867.7|238
1686811800000|2023-06-15 06:50:00|6879.5|6876.7|6880.5|6876.7|6885.5|6882.7|6874.5|6871.7|267
1686812100000|2023-06-15 06:55:00|6879.5|6877.7|6884.5|6881.7|6891.5|6888.7|6878.5|6875.7|266
1686812400000|2023-06-15 07:00:00|6885.5|6882.7|6863.5|6860.7|6885.5|6882.7|6853.5|6850.7|1299
1686812700000|2023-06-15 07:05:00|6864.5|6861.7|6863.5|6860.7|6867.5|6864.7|6855.5|6852.7|477
1686813000000|2023-06-15 07:10:00|6862.5|6859.7|6866.5|6863.7|6867.5|6864.7|6856.5|6853.7|338
1686813300000|2023-06-15 07:15:00|6867.5|6862.7|6870.5|6867.7|6878.5|6875.7|6864.5|6861.7|381
1686813600000|2023-06-15 07:20:00|6869.5|6866.7|6853.5|6850.7|6870.5|6867.7|6853.5|6850.7|485
1686813900000|2023-06-15 07:25:00|6852.5|6849.7|6854.5|6851.7|6855.5|6852.7|6845.5|6842.7|979
1686814200000|2023-06-15 07:30:00|6853.5|6850.7|6863.5|6860.7|6877.5|6874.7|6849.5|6846.7|509
1686814500000|2023-06-15 07:35:00|6862.5|6859.7|6852.5|6849.7|6865.5|6861.7|6849.5|6846.7|341
1686814800000|2023-06-15 07:40:00|6853.5|6850.7|6851.5|6848.7|6853.5|6850.7|6839.5|6836.7|459
1686815100000|2023-06-15 07:45:00|6852.5|6849.7|6856.5|6853.7|6870.5|6866.7|6851.5|6848.7|611
1686815400000|2023-06-15 07:50:00|6857.5|6854.2|6860.5|6856.7|6864.5|6861.7|6851.5|6848.7|372
1686815700000|2023-06-15 07:55:00|6859.5|6855.7|6878.5|6875.7|6884.5|6881.7|6858.5|6854.7|762
1686816000000|2023-06-15 08:00:00|6879.5|6876.7|6884.5|6881.7|6885.5|6882.7|6871.5|6868.7|577
1686816300000|2023-06-15 08:05:00|6885.5|6880.7|6884.5|6881.7|6886.5|6883.7|6878.5|6875.7|383
1686816600000|2023-06-15 08:10:00|6883.5|6880.7|6905.5|6902.7|6907.5|6904.7|6881.5|6878.7|908
1686816900000|2023-06-15 08:15:00|6904.5|6901.7|6892.5|6888.7|6905.5|6902.7|6889.5|6886.7|716
1686817200000|2023-06-15 08:20:00|6891.5|6888.2|6893.5|6889.7|6896.5|6893.7|6887.5|6883.7|402
1686817500000|2023-06-15 08:25:00|6892.5|6888.7|6893.5|6890.7|6896.5|6893.7|6884.5|6881.7|781
1686817800000|2023-06-15 08:30:00|6892.5|6889.7|6886.5|6883.7|6903.5|6900.7|6885.5|6882.7|897
1686818100000|2023-06-15 08:35:00|6885.5|6882.7|6879.5|6876.7|6894|6890.7|6879.5|6876.7|544
1686818400000|2023-06-15 08:40:00|6879.6|6876.8|6864.5|6861.7|6880.5|6877.7|6861.5|6858.7|956
1686818700000|2023-06-15 08:45:00|6863.5|6860.7|6859.5|6856.7|6868.5|6865.7|6857|6853.7|382
1686819000000|2023-06-15 08:50:00|6858.5|6855.7|6850.5|6846.7|6860.5|6857.7|6847.5|6844.7|518
1686819300000|2023-06-15 08:55:00|6849.5|6845.7|6849.5|6846.7|6858.5|6855.7|6847.5|6844.7|442
1686819600000|2023-06-15 09:00:00|6848.6|6845.7|6844.5|6841.7|6856.6|6853.7|6840.5|6836.7|1181
1686819900000|2023-06-15 09:05:00|6845.5|6842.7|6854.6|6851.8|6860.6|6857.7|6845.5|6842.7|281
1686820200000|2023-06-15 09:10:00|6855.5|6852.7|6868.5|6865.7|6870.6|6867.7|6852.5|6849.7|345
1686820500000|2023-06-15 09:15:00|6868.6|6865.8|6876.5|6872.7|6882.5|6878.7|6868.6|6865.8|469
1686820800000|2023-06-15 09:20:00|6875.5|6871.7|6878.6|6875.8|6883.5|6880.7|6870.5|6867.7|745
1686821100000|2023-06-15 09:25:00|6879.5|6876.7|6887.6|6884.8|6888.6|6885.7|6876.5|6872.8|369
1686821400000|2023-06-15 09:30:00|6887.5|6884.7|6911.6|6908.8|6915.6|6912.8|6887.5|6884.7|1670
1686821700000|2023-06-15 09:35:00|6911.1|6907.8|6913.6|6910.8|6920.6|6916.8|6908.6|6905.7|820
1686822000000|2023-06-15 09:40:00|6913.5|6910.7|6914.6|6911.8|6917.6|6914.8|6906.6|6902.8|498
1686822300000|2023-06-15 09:45:00|6915.6|6912.8|6916.6|6912.8|6919.6|6916.8|6907.6|6904.8|440
1686822600000|2023-06-15 09:50:00|6917.6|6913.8|6922.6|6918.8|6926.6|6923.8|6916.6|6913.3|761
1686822900000|2023-06-15 09:55:00|6921.6|6917.8|6921.6|6918.8|6925.6|6922.8|6919.6|6915.8|361
1686823200000|2023-06-15 10:00:00|6922.5|6917.8|6911.6|6907.8|6922.6|6919.8|6907.6|6904.8|708
1686823500000|2023-06-15 10:05:00|6910.6|6908.8|6915.6|6912.8|6925.6|6921.8|6910.6|6907.8|409
1686823800000|2023-06-15 10:10:00|6914.6|6911.8|6917.6|6913.8|6918.6|6915.8|6910.6|6907.8|270
1686824100000|2023-06-15 10:15:00|6916.6|6914.8|6912.6|6909.8|6917.6|6914.8|6910.6|6907.8|317
1686824400000|2023-06-15 10:20:00|6911.6|6908.8|6906.6|6903.8|6914.6|6911.8|6904.6|6900.8|510
1686824700000|2023-06-15 10:25:00|6907.6|6904.8|6903.6|6900.8|6909.1|6905.8|6898.6|6894.8|346
1686825000000|2023-06-15 10:30:00|6904.6|6901.8|6908.6|6905.8|6909.6|6905.8|6902.6|6898.8|236
1686825300000|2023-06-15 10:35:00|6909.6|6904.8|6906.6|6903.8|6915.6|6912.8|6904.6|6900.8|360
1686825600000|2023-06-15 10:40:00|6907.6|6904.8|6910.6|6906.8|6914.6|6911.8|6904.6|6901.8|242
1686825900000|2023-06-15 10:45:00|6911.6|6907.8|6911.6|6907.8|6915.6|6912.3|6908.6|6905.8|346
1686826200000|2023-06-15 10:50:00|6912.6|6908.8|6927.6|6924.8|6930.6|6927.8|6911.6|6907.8|336
1686826500000|2023-06-15 10:55:00|6925.6|6922.8|6936.6|6933.8|6941.6|6938.8|6925.6|6922.8|880
1686826800000|2023-06-15 11:00:00|6937.6|6932.8|6929.6|6925.8|6941.6|6937.8|6923.6|6920.8|734
1686827100000|2023-06-15 11:05:00|6930.1|6926.8|6927.6|6924.8|6933.6|6929.8|6926.6|6923.8|406
1686827400000|2023-06-15 11:10:00|6926.6|6923.8|6918.6|6915.8|6926.6|6923.8|6916.6|6913.8|596
1686827700000|2023-06-15 11:15:00|6919.6|6914.8|6916.6|6913.8|6919.6|6916.8|6912.6|6909.8|340
1686828000000|2023-06-15 11:20:00|6917.6|6914.8|6919.6|6916.8|6921.1|6917.8|6915.6|6912.8|367
1686828300000|2023-06-15 11:25:00|6920.6|6917.8|6929.6|6926.8|6931.6|6928.8|6918.6|6915.8|574
1686828600000|2023-06-15 11:30:00|6930.6|6927.8|6919.6|6916.8|6931.6|6927.8|6916.6|6913.8|434
1686828900000|2023-06-15 11:35:00|6918.6|6915.8|6909.6|6905.8|6919.6|6916.8|6906.6|6902.8|849
1686829200000|2023-06-15 11:40:00|6908.6|6904.8|6913.6|6910.8|6918.6|6915.8|6907.6|6904.3|384
1686829500000|2023-06-15 11:45:00|6914.6|6911.8|6919.6|6916.8|6922.1|6918.8|6908.6|6905.8|882
1686829800000|2023-06-15 11:50:00|6920.6|6917.8|6919.6|6916.8|6922.1|6918.8|6916.6|6913.8|322
1686830100000|2023-06-15 11:55:00|6920.6|6917.3|6914.6|6911.8|6920.6|6917.3|6912.6|6909.8|263
1686830400000|2023-06-15 12:00:00|6915.6|6912.8|6913.6|6910.8|6917.6|6914.8|6906.6|6902.8|449
1686830700000|2023-06-15 12:05:00|6914.6|6911.8|6911.6|6908.8|6916.6|6913.8|6907.6|6904.8|1041
1686831000000|2023-06-15 12:10:00|6910.6|6907.8|6907.6|6903.8|6911.6|6908.8|6902.6|6899.8|377
1686831300000|2023-06-15 12:15:00|6908.6|6904.8|6915.6|6911.8|6918.6|6915.8|6907.1|6903.8|540
1686831600000|2023-06-15 12:20:00|6914.6|6910.8|6912.6|6908.8|6919.1|6915.8|6904.6|6901.8|392
1686831900000|2023-06-15 12:25:00|6911.6|6907.8|6912.6|6909.8|6913.6|6909.8|6907.6|6904.8|335
1686832200000|2023-06-15 12:30:00|6911.6|6908.8|6909.6|6906.8|6919.6|6916.8|6907.6|6904.8|773
1686832500000|2023-06-15 12:35:00|6908.6|6905.8|6906.6|6903.8|6917.6|6914.8|6906.6|6903.8|648
1686832800000|2023-06-15 12:40:00|6905.6|6902.8|6890.6|6886.8|6915.6|6912.8|6890.6|6886.8|1200
1686833100000|2023-06-15 12:45:00|6891.1|6887.8|6902.6|6898.8|6904.1|6900.8|6890.6|6886.8|1001
1686833400000|2023-06-15 12:50:00|6903.6|6899.8|6911.6|6907.8|6915.1|6911.8|6903.6|6899.8|801
1686833700000|2023-06-15 12:55:00|6910.6|6906.8|6913.6|6910.8|6916.6|6913.3|6906.6|6903.8|538
1686834000000|2023-06-15 13:00:00|6914.6|6911.8|6925.6|6922.8|6945.6|6942.8|6903.6|6900.8|3639
1686834300000|2023-06-15 13:05:00|6924.6|6921.8|6936.6|6932.8|6941.1|6937.8|6918.6|6915.8|1641
1686834600000|2023-06-15 13:10:00|6935.6|6932.3|6951.6|6947.8|6953.6|6950.8|6930.6|6927.8|1180
1686834900000|2023-06-15 13:15:00|6950.6|6948.8|6948.6|6944.8|6956.6|6953.8|6937.7|6934.9|1226
1686835200000|2023-06-15 13:20:00|6949.6|6945.8|6951.6|6947.8|6957.1|6953.8|6943.7|6940.8|1100
1686835500000|2023-06-15 13:25:00|6950.7|6947.9|6935.6|6932.8|6950.7|6947.9|6934.6|6930.9|2461
1686835800000|2023-06-15 13:30:00|6933.6|6931.8|6928.6|6925.8|6944.1|6940.8|6925.6|6922.8|1919
1686836100000|2023-06-15 13:35:00|6927.6|6924.8|6953.6|6950.8|6956.6|6952.8|6923.6|6920.8|1667
1686836400000|2023-06-15 13:40:00|6954.6|6951.3|6957.6|6954.8|6959.1|6955.8|6945.6|6941.8|2543
1686836700000|2023-06-15 13:45:00|6958.6|6955.8|6952.6|6949.8|6959.6|6956.8|6949.6|6946.8|1422
1686837000000|2023-06-15 13:50:00|6953.6|6950.8|6949.6|6946.8|6959.6|6955.8|6941.1|6937.8|1704
1686837300000|2023-06-15 13:55:00|6948.6|6945.8|6951.6|6948.8|6970.6|6966.8|6948.6|6945.8|2850
1686837600000|2023-06-15 14:00:00|6952.6|6949.8|6948.6|6945.8|6961.6|6958.8|6942.1|6938.8|1629
1686837900000|2023-06-15 14:05:00|6948.7|6945.9|6948.6|6945.8|6959.6|6956.8|6946.7|6943.9|1453
1686838200000|2023-06-15 14:10:00|6949.6|6945.9|6934.7|6931.9|6952.6|6949.8|6929.7|6926.8|6969
1686838500000|2023-06-15 14:15:00|6934.6|6931.8|6958.6|6955.8|6960.7|6957.9|6928.7|6925.9|2154
1686838800000|2023-06-15 14:20:00|6958.7|6955.9|6945.7|6942.9|6961.6|6958.3|6941.7|6938.9|983
1686839100000|2023-06-15 14:25:00|6945.6|6942.8|6952.7|6949.9|6960.2|6956.9|6944.6|6941.8|1995
1686839400000|2023-06-15 14:30:00|6953.7|6950.9|6988.7|6985.9|6989.7|6986.4|6951.7|6947.9|2990
1686839700000|2023-06-15 14:35:00|6989.7|6986.9|6963.7|6960.9|6990.7|6987.9|6957.2|6953.9|2588
1686840000000|2023-06-15 14:40:00|6964.6|6961.8|6965.7|6961.9|6975.7|6972.9|6950.7|6947.9|1247
1686840300000|2023-06-15 14:45:00|6964.7|6962.9|6966.7|6963.9|6972.7|6968.9|6946.7|6943.9|1617
1686840600000|2023-06-15 14:50:00|6967.7|6964.9|6984.7|6981.9|6986.7|6983.9|6965.7|6962.9|2007
1686840900000|2023-06-15 14:55:00|6983.7|6980.9|7002.7|6999.9|7004.7|7001.9|6979.7|6976.9|2754
1686841200000|2023-06-15 15:00:00|7003.7|7000.9|7013.7|7010.9|7021.2|7017.9|7002.7|6999.9|3658
1686841500000|2023-06-15 15:05:00|7014.7|7011.9|7003.7|6999.9|7015.7|7012.9|6997.7|6994.4|1587
1686841800000|2023-06-15 15:10:00|7004.7|7000.9|7009.7|7005.9|7015.7|7012.9|7002.7|6999.9|1879
1686842100000|2023-06-15 15:15:00|7010.7|7006.9|7010.7|7007.9|7020.7|7017.9|7004.7|7001.9|3209
1686842400000|2023-06-15 15:20:00|7011.7|7008.9|7016.7|7013.9|7027.7|7024.9|7010.7|7008.9|2831
1686842700000|2023-06-15 15:25:00|7017.7|7012.9|7007.7|7004.9|7020.7|7017.9|7006.7|7002.9|2609
1686843000000|2023-06-15 15:30:00|7006.7|7003.9|7013.7|7009.9|7014.7|7011.4|7003.7|7000.9|1739
1686843300000|2023-06-15 15:35:00|7012.7|7009.4|7057.7|7054.9|7059.7|7056.9|7003.7|7000.9|3359
1686843600000|2023-06-15 15:40:00|7058.7|7055.9|7043.7|7039.9|7061.7|7058.9|7042.7|7039.9|2930
1686843900000|2023-06-15 15:45:00|7042.7|7040.9|7043.7|7040.9|7050.7|7046.9|7034.7|7031.9|2735
1686844200000|2023-06-15 15:50:00|7042.7|7039.9|7061.7|7058.9|7061.7|7058.9|7039.7|7036.9|1791
1686844500000|2023-06-15 15:55:00|7062.7|7059.9|7049.7|7045.9|7064.7|7061.9|7045.7|7042.9|2356
1686844800000|2023-06-15 16:00:00|7048.7|7044.9|7046.7|7043.9|7051.7|7048.9|7031.7|7028.9|1941
1686845100000|2023-06-15 16:05:00|7047.7|7044.9|7052.7|7048.9|7054.7|7051.9|7042.7|7039.9|1208
1686845400000|2023-06-15 16:10:00|7053.7|7049.9|7051.7|7047.9|7054.7|7051.9|7047.7|7043.9|1147
1686845700000|2023-06-15 16:15:00|7050.7|7048.9|7050.7|7047.9|7057.7|7054.9|7049.7|7046.9|3826
1686846000000|2023-06-15 16:20:00|7051.7|7048.4|7044.7|7041.9|7057.7|7053.9|7041.7|7038.9|2318
1686846300000|2023-06-15 16:25:00|7043.7|7040.9|7062.7|7059.9|7064.7|7061.9|7043.7|7039.9|2295
1686846600000|2023-06-15 16:30:00|7063.7|7058.9|7055.7|7052.9|7063.7|7059.9|7047.7|7043.9|1286
1686846900000|2023-06-15 16:35:00|7056.7|7053.9|7050.7|7047.9|7059.7|7056.9|7049.7|7046.9|615
1686847200000|2023-06-15 16:40:00|7051.7|7048.9|7059.7|7055.9|7061.7|7058.9|7050.7|7047.9|857
1686847500000|2023-06-15 16:45:00|7060.7|7056.9|7060.7|7057.9|7062.7|7059.9|7051.7|7048.9|2208
1686847800000|2023-06-15 16:50:00|7060.2|7056.9|7053.7|7049.9|7060.2|7057.4|7047.7|7044.9|2073
1686848100000|2023-06-15 16:55:00|7052.7|7049.4|7050.7|7047.9|7056.7|7053.4|7049.7|7046.9|913
1686848400000|2023-06-15 17:00:00|7049.7|7046.9|7047.7|7044.9|7054.2|7050.9|7041.7|7038.9|1358
1686848700000|2023-06-15 17:05:00|7046.7|7043.9|7046.7|7043.9|7051.7|7048.9|7043.7|7039.9|580
1686849000000|2023-06-15 17:10:00|7047.7|7044.9|7054.7|7051.9|7069.2|7065.9|7046.7|7043.9|2152
1686849300000|2023-06-15 17:15:00|7052.7|7050.9|7064.7|7061.9|7065.7|7062.9|7051.7|7048.9|1442
1686849600000|2023-06-15 17:20:00|7065.7|7062.9|7068.7|7065.9|7072.7|7069.9|7062.7|7059.9|1568
1686849900000|2023-06-15 17:25:00|7069.7|7064.9|7069.7|7066.9|7071.7|7068.9|7063.7|7060.9|1037
1686850200000|2023-06-15 17:30:00|7067.7|7064.9|7095.7|7092.9|7100.2|7097|7064.7|7061.9|2602
1686850500000|2023-06-15 17:35:00|7096.7|7093.9|7093.8|7091|7097.8|7094.9|7086.8|7083.5|1070
1686850800000|2023-06-15 17:40:00|7094.8|7092|7100.8|7098|7105.7|7102.9|7091.7|7088.9|1783
1686851100000|2023-06-15 17:45:00|7101.8|7099|7112.8|7110|7116.8|7114|7096.7|7093|2347
1686851400000|2023-06-15 17:50:00|7113.7|7109|7107.8|7105|7113.8|7111|7105.8|7103|1756
1686851700000|2023-06-15 17:55:00|7106.8|7104|7092.8|7090|7111.8|7108|7085.8|7082.5|2005
1686852000000|2023-06-15 18:00:00|7091.8|7089|7093.8|7091|7098.8|7095|7081.8|7079|3564
1686852300000|2023-06-15 18:05:00|7094.8|7092|7086.8|7084|7097.8|7095|7082.8|7080|2140
1686852600000|2023-06-15 18:10:00|7085.8|7083|7085.8|7083|7089.3|7086|7083.8|7080.5|1220
1686852900000|2023-06-15 18:15:00|7084.8|7082|7076.8|7074|7086.8|7083|7071.8|7069|1867
1686853200000|2023-06-15 18:20:00|7075.8|7073|7082.8|7080|7085.8|7082.5|7072.8|7070|1460
1686853500000|2023-06-15 18:25:00|7081.8|7079|7081.8|7079|7087.8|7085|7073.8|7071|9334
1686853800000|2023-06-15 18:30:00|7080.8|7078|7094.8|7091|7094.8|7092|7076.8|7074|1443
1686854100000|2023-06-15 18:35:00|7095.3|7092|7084.8|7082|7095.3|7092|7084.8|7081|477
1686854400000|2023-06-15 18:40:00|7085.8|7083|7082.8|7080|7085.8|7083|7080.8|7078|475
1686854700000|2023-06-15 18:45:00|7083.8|7081|7084.8|7082|7084.8|7082|7080.8|7078|376
1686855000000|2023-06-15 18:50:00|7085.8|7083|7086.8|7084|7088.8|7085.5|7083.8|7081|528
1686855300000|2023-06-15 18:55:00|7085.8|7083|7087.8|7084|7090.8|7088|7085.8|7083|242
1686855600000|2023-06-15 19:00:00|7088.8|7085|7082.8|7079|7088.8|7086|7080.8|7078|500
1686855900000|2023-06-15 19:05:00|7081.8|7080|7081.8|7079|7083.8|7081|7081.8|7078.5|316
1686856200000|2023-06-15 19:10:00|7080.8|7078|7080.8|7078|7084.8|7082|7080.8|7078|418
1686856500000|2023-06-15 19:15:00|7081.8|7077.5|7079.8|7077|7081.8|7079|7075.8|7073|1158
1686856800000|2023-06-15 19:20:00|7078.8|7076|7083.8|7081|7084.8|7082|7077.8|7075|1091
1686857100000|2023-06-15 19:25:00|7084.8|7080|7084.8|7082|7087.3|7084|7081.8|7079|206
1686857400000|2023-06-15 19:30:00|7083.8|7081|7081.8|7079|7084.3|7081|7080.8|7078|220
1686857700000|2023-06-15 19:35:00|7082.8|7078|7079.8|7077|7082.8|7080|7078.8|7076|272
1686858000000|2023-06-15 19:40:00|7080.8|7078|7077.8|7075|7080.8|7078|7077.8|7075|345
1686858300000|2023-06-15 19:45:00|7078.8|7076|7079.8|7077|7082.8|7079|7076.8|7074|308
1686858600000|2023-06-15 19:50:00|7081.8|7079|7078.8|7076|7082.8|7080|7075.8|7073|519
1686858900000|2023-06-15 19:55:00|7077.8|7075|7075.8|7072|7078.8|7076|7072.8|7070|378
1686859200000|2023-06-15 20:00:00|7074.8|7071|7078.8|7076|7079.8|7076|7072.8|7070|236
1686859500000|2023-06-15 20:05:00|7077.8|7075|7075.8|7073|7077.8|7075|7072.8|7070|220
1686859800000|2023-06-15 20:10:00|7074.8|7072|7073.8|7071|7074.8|7072|7072.8|7069.5|186
1686860100000|2023-06-15 20:15:00|7074.8|7072|7075.8|7073|7076.8|7073|7073.8|7071|128
1686860400000|2023-06-15 20:20:00|7074.8|7072|7082.8|7079|7083.8|7081|7074.8|7072|332
1686860700000|2023-06-15 20:25:00|7081.8|7077|7079.8|7077|7082.8|7078|7078.8|7075|221
1686861000000|2023-06-15 20:30:00|7081.8|7078|7076.8|7073|7081.8|7078.5|7076.8|7073|229
1686861300000|2023-06-15 20:35:00|7075.8|7072|7074.8|7071|7076.8|7074|7073.8|7071|200
1686861600000|2023-06-15 20:40:00|7073.8|7072|7077.8|7075|7078.8|7076|7073.8|7071.5|112
1686861900000|2023-06-15 20:45:00|7078.8|7076|7081.8|7078|7083.3|7080|7077.8|7076|1768
1686862200000|2023-06-15 20:50:00|7080.8|7077|7080.8|7077|7083.8|7080.5|7079.8|7076.5|131
1686862500000|2023-06-15 20:55:00|7080.3|7078|7079.3|7075.5|7080.8|7078|7076.8|7074|375
1686866400000|2023-06-15 22:00:00|7076.4|7072.6|7073.9|7071.1|7081.9|7076.6|7073.9|7069.1|188
1686866700000|2023-06-15 22:05:00|7074.9|7072.1|7071.9|7069.1|7077.9|7075.1|7070.9|7068.1|252
1686867000000|2023-06-15 22:10:00|7072.9|7068.1|7076.9|7073.1|7076.9|7074.1|7072.9|7068.1|71
1686867300000|2023-06-15 22:15:00|7077.9|7074.1|7074.9|7071.1|7077.9|7074.1|7071.9|7069.1|70
1686867600000|2023-06-15 22:20:00|7073.9|7072.1|7076.9|7073.1|7076.9|7074.1|7073.9|7071.1|93
1686867900000|2023-06-15 22:25:00|7075.9|7072.1|7074.9|7071.1|7075.9|7072.1|7072.9|7070.1|52
1686868200000|2023-06-15 22:30:00|7075.4|7072.1|7074.9|7071.1|7075.4|7072.1|7073.9|7071.1|18
1686868500000|2023-06-15 22:35:00|7073.9|7072.1|7080.9|7077.1|7080.9|7078.1|7073.9|7072.1|950
1686868800000|2023-06-15 22:40:00|7079.9|7076.1|7078.9|7076.1|7079.9|7076.1|7078.9|7076.1|6
1686869100000|2023-06-15 22:45:00|7077.9|7075.1|7075.9|7073.1|7077.9|7075.1|7074.9|7072.1|29
1686869400000|2023-06-15 22:50:00|7076.9|7074.1|7074.9|7072.1|7076.9|7074.1|7074.9|7072.1|11
1686869700000|2023-06-15 22:55:00|7075.9|7073.1|7075.9|7073.1|7076.9|7073.1|7075.9|7073.1|15
1686870000000|2023-06-15 23:00:00|7076.9|7072.1|7076.9|7073.1|7076.9|7074.1|7075.9|7072.1|23
1686870300000|2023-06-15 23:05:00|7075.9|7074.1|7076.9|7073.1|7076.9|7074.1|7075.9|7073.1|30
1686870600000|2023-06-15 23:10:00|7075.9|7074.1|7080.9|7077.1|7080.9|7078.1|7075.9|7073.1|55
1686870900000|2023-06-15 23:15:00|7079.9|7076.1|7081.9|7079.1|7081.9|7079.1|7078.9|7076.1|45
1686871200000|2023-06-15 23:20:00|7082.9|7078.1|7084.9|7081.1|7085.9|7082.1|7082.9|7078.1|52
1686871500000|2023-06-15 23:25:00|7083.9|7082.1|7084.9|7082.1|7084.9|7082.1|7083.9|7080.1|22
1686871800000|2023-06-15 23:30:00|7085.9|7083.1|7086.9|7083.1|7086.9|7083.1|7083.9|7081.1|40
1686872100000|2023-06-15 23:35:00|7087.9|7085.1|7090.9|7087.1|7090.9|7087.1|7084.9|7081.1|215
1686872400000|2023-06-15 23:40:00|7089.9|7086.1|7093.9|7091.1|7094.9|7092.1|7088.9|7086.1|222
1686872700000|2023-06-15 23:45:00|7091.9|7089.1|7088.9|7086.1|7091.9|7089.1|7087.9|7085.1|130
1686873000000|2023-06-15 23:50:00|7087.9|7085.1|7080.9|7078.1|7087.9|7085.1|7079.9|7077.1|217
1686873300000|2023-06-15 23:55:00|7079.9|7077.1|7081.9|7078.1|7082.9|7079.1|7079.4|7076.1|97
1686873600000|2023-06-16 00:00:00|7082.9|7079.1|7075.9|7072.1|7084.9|7082.1|7070.9|7068.1|504
1686873900000|2023-06-16 00:05:00|7074.9|7071.1|7071.9|7069.1|7077.9|7075.1|7070.9|7068.1|254
1686874200000|2023-06-16 00:10:00|7070.9|7068.1|7069.9|7066.1|7074.9|7072.1|7068.9|7065.6|96
1686874500000|2023-06-16 00:15:00|7068.9|7067.1|7063.9|7061.1|7072.9|7070.1|7063.9|7061.1|210
1686874800000|2023-06-16 00:20:00|7064.9|7060.1|7063.9|7061.1|7065.9|7063.1|7061.9|7059.1|169
1686875100000|2023-06-16 00:25:00|7064.9|7062.1|7066.9|7063.1|7069.9|7067.1|7063.9|7061.1|189
1686875400000|2023-06-16 00:30:00|7065.9|7064.1|7068.9|7066.1|7070.9|7068.1|7064.9|7062.1|129
1686875700000|2023-06-16 00:35:00|7067.9|7065.1|7067.9|7065.1|7070.9|7068.1|7066.9|7064.1|180
1686876000000|2023-06-16 00:40:00|7068.9|7064.1|7065.9|7063.1|7068.9|7064.1|7065.9|7063.1|50
1686876300000|2023-06-16 00:45:00|7066.9|7064.1|7070.9|7068.1|7070.9|7068.1|7065.9|7063.1|85
1686876600000|2023-06-16 00:50:00|7069.9|7067.1|7069.9|7067.1|7070.9|7068.1|7066.9|7064.1|102
1686876900000|2023-06-16 00:55:00|7068.9|7066.1|7069.9|7067.1|7070.9|7068.1|7067.9|7065.1|108
1686877200000|2023-06-16 01:00:00|7070.9|7068.1|7069.9|7067.1|7073.9|7071.1|7064.9|7061.1|415
1686877500000|2023-06-16 01:05:00|7070.9|7068.1|7072.9|7069.1|7073.9|7071.1|7068.9|7066.1|260
1686877800000|2023-06-16 01:10:00|7071.9|7068.1|7067.9|7065.1|7071.9|7068.1|7065.9|7063.1|200
1686878100000|2023-06-16 01:15:00|7068.9|7064.1|7071.9|7068.1|7071.9|7069.1|7064.9|7062.1|173
1686878400000|2023-06-16 01:20:00|7072.9|7069.1|7070.9|7068.1|7073.4|7070.1|7069.9|7066.1|163
1686878700000|2023-06-16 01:25:00|7071.9|7069.1|7074.9|7072.1|7076.9|7074.1|7070.9|7068.1|289
1686879000000|2023-06-16 01:30:00|7075.9|7073.1|7066.9|7064.1|7078.4|7075.1|7063.9|7060.1|166
1686879300000|2023-06-16 01:35:00|7066.4|7063.1|7069.9|7067.1|7071.9|7069.1|7064.9|7062.1|226
1686879600000|2023-06-16 01:40:00|7068.9|7066.1|7070.9|7067.1|7071.9|7068.1|7066.9|7063.1|120
1686879900000|2023-06-16 01:45:00|7069.9|7068.1|7081.9|7078.1|7083.9|7081.1|7069.9|7067.1|362
1686880200000|2023-06-16 01:50:00|7080.9|7079.1|7079.9|7076.1|7081.9|7079.1|7077.9|7075.1|152
1686880500000|2023-06-16 01:55:00|7078.9|7077.1|7077.9|7075.1|7080.9|7078.1|7076.9|7074.1|115
1686880800000|2023-06-16 02:00:00|7076.9|7074.1|7062.9|7059.1|7077.4|7074.1|7061.9|7059.1|312
1686881100000|2023-06-16 02:05:00|7061.9|7060.1|7060.9|7058.1|7066.9|7064.1|7059.9|7057.1|288
1686881400000|2023-06-16 02:10:00|7061.9|7057.1|7064.9|7061.1|7065.9|7063.1|7059.9|7057.1|94
1686881700000|2023-06-16 02:15:00|7063.9|7059.1|7064.9|7062.1|7067.9|7065.1|7060.9|7058.1|164
1686882000000|2023-06-16 02:20:00|7065.9|7061.1|7066.9|7064.1|7067.9|7065.1|7063.9|7061.1|35
1686882300000|2023-06-16 02:25:00|7065.9|7063.1|7062.9|7060.1|7067.9|7065.1|7062.9|7060.1|73
1686882600000|2023-06-16 02:30:00|7063.9|7061.1|7061.9|7059.1|7067.9|7065.1|7059.9|7057.1|137
1686882900000|2023-06-16 02:35:00|7062.9|7058.1|7065.9|7062.1|7066.9|7064.1|7062.9|7058.1|91
1686883200000|2023-06-16 02:40:00|7064.9|7063.1|7066.9|7064.1|7066.9|7064.1|7062.9|7060.1|127
1686883500000|2023-06-16 02:45:00|7065.9|7063.1|7067.9|7064.1|7068.9|7065.1|7062.9|7060.1|173
1686883800000|2023-06-16 02:50:00|7066.9|7063.1|7067.9|7064.1|7069.9|7067.1|7064.9|7062.1|102
1686884100000|2023-06-16 02:55:00|7067.4|7065.1|7062.9|7060.1|7068.9|7065.1|7061.9|7059.1|242
1686884400000|2023-06-16 03:00:00|7063.9|7061.1|7064.9|7062.1|7065.9|7063.1|7061.9|7059.1|79
1686884700000|2023-06-16 03:05:00|7065.9|7064.1|7072.9|7070.1|7072.9|7070.1|7065.4|7062.6|168
1686885000000|2023-06-16 03:10:00|7073.9|7071.1|7068.9|7066.1|7074.9|7072.1|7066.9|7064.1|165
1686885300000|2023-06-16 03:15:00|7069.9|7067.1|7064.9|7062.1|7070.9|7067.1|7063.9|7061.1|89
1686885600000|2023-06-16 03:20:00|7065.9|7063.1|7068.9|7065.1|7068.9|7066.1|7064.9|7061.6|86
1686885900000|2023-06-16 03:25:00|7067.9|7066.1|7070.9|7067.1|7072.9|7069.6|7067.9|7065.1|93
1686886200000|2023-06-16 03:30:00|7069.9|7066.1|7067.9|7065.1|7070.9|7067.1|7066.9|7064.1|97
1686886500000|2023-06-16 03:35:00|7068.9|7064.1|7066.9|7064.1|7068.9|7066.1|7065.9|7062.1|42
1686886800000|2023-06-16 03:40:00|7065.9|7063.1|7064.9|7062.1|7066.9|7064.1|7064.9|7062.1|36
1686887100000|2023-06-16 03:45:00|7065.9|7063.1|7063.9|7061.1|7065.9|7063.1|7063.9|7060.6|81
1686887400000|2023-06-16 03:50:00|7064.9|7061.6|7067.9|7065.1|7069.9|7067.1|7063.9|7061.6|861
1686887700000|2023-06-16 03:55:00|7068.9|7064.1|7066.9|7064.1|7068.9|7065.1|7065.9|7063.1|62
1686888000000|2023-06-16 04:00:00|7067.9|7063.1|7064.9|7062.1|7067.9|7064.1|7063.9|7061.1|56
1686888300000|2023-06-16 04:05:00|7063.9|7061.1|7065.9|7063.1|7066.9|7064.1|7063.9|7061.1|52
1686888600000|2023-06-16 04:10:00|7066.4|7062.1|7066.9|7063.1|7067.9|7065.1|7065.9|7062.1|44
1686888900000|2023-06-16 04:15:00|7065.9|7062.6|7067.9|7065.1|7068.9|7066.1|7065.9|7062.6|38
1686889200000|2023-06-16 04:20:00|7068.9|7064.1|7067.9|7065.1|7068.9|7066.1|7067.9|7064.1|54
1686889500000|2023-06-16 04:25:00|7068.9|7066.1|7073.9|7071.1|7076.9|7074.1|7067.9|7065.1|172
1686889800000|2023-06-16 04:30:00|7072.9|7070.1|7069.9|7067.1|7073.9|7071.1|7068.9|7066.1|162
1686890100000|2023-06-16 04:35:00|7070.9|7068.1|7070.9|7068.1|7072.9|7069.1|7069.9|7066.6|31
1686890400000|2023-06-16 04:40:00|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|13
1686890700000|2023-06-16 04:45:00|7070.9|7068.1|7067.9|7064.1|7070.9|7068.1|7066.9|7064.1|133
1686891000000|2023-06-16 04:50:00|7066.9|7065.1|7066.9|7064.1|7067.9|7065.1|7066.9|7064.1|31
1686891300000|2023-06-16 04:55:00|7067.9|7066.1|7068.9|7066.1|7068.9|7066.1|7066.9|7064.1|77
1686891600000|2023-06-16 05:00:00|7067.9|7065.1|7064.9|7061.1|7067.9|7066.1|7063.9|7061.1|147
1686891900000|2023-06-16 05:05:00|7065.9|7062.1|7066.9|7064.1|7067.9|7065.1|7064.9|7061.1|69
1686892200000|2023-06-16 05:10:00|7065.9|7063.1|7058.9|7056.1|7065.9|7063.1|7057.9|7054.1|225
1686892500000|2023-06-16 05:15:00|7059.9|7057.1|7061.9|7059.1|7063.9|7061.1|7058.9|7056.1|104
1686892800000|2023-06-16 05:20:00|7062.9|7060.1|7062.9|7060.1|7064.9|7062.1|7061.9|7059.1|67
1686893100000|2023-06-16 05:25:00|7063.9|7061.1|7071.9|7069.1|7073.9|7071.1|7062.9|7060.1|174
1686893400000|2023-06-16 05:30:00|7070.9|7068.1|7072.9|7070.1|7074.9|7072.1|7069.9|7066.6|186
1686893700000|2023-06-16 05:35:00|7073.9|7069.1|7075.9|7073.1|7077.9|7075.1|7066.9|7064.1|182
1686894000000|2023-06-16 05:40:00|7074.9|7072.1|7083.9|7081.1|7084.9|7082.1|7073.9|7071.1|267
1686894300000|2023-06-16 05:45:00|7084.9|7082.1|7091.9|7089.1|7094.9|7092.1|7083.9|7080.6|523
1686894600000|2023-06-16 05:50:00|7092.9|7090.1|7088.9|7086.1|7092.9|7090.1|7083.9|7080.6|253
1686894900000|2023-06-16 05:55:00|7089.9|7087.1|7089.9|7086.1|7091.9|7089.1|7084.9|7081.1|153
1686895200000|2023-06-16 06:00:00|7090.9|7087.1|7094.9|7092.1|7095.9|7092.6|7086.9|7084.1|425
1686895500000|2023-06-16 06:05:00|7095.9|7093.1|7095.9|7092.1|7101.9|7098.6|7088.9|7086.1|512
1686895800000|2023-06-16 06:10:00|7096.9|7093.1|7095.9|7093.1|7097.9|7095.1|7094.9|7092.1|202
1686896100000|2023-06-16 06:15:00|7096.9|7094.1|7102.9|7100.1|7104.9|7101.1|7094.9|7091.1|313
1686896400000|2023-06-16 06:20:00|7103.9|7101.1|7104.9|7102.1|7105.9|7103.1|7099.9|7096.1|230
1686896700000|2023-06-16 06:25:00|7103.9|7101.1|7101.9|7098.1|7106.9|7104.1|7097.9|7095.1|327
1686897000000|2023-06-16 06:30:00|7100.9|7097.1|7099.9|7097.1|7102.9|7100.1|7096.9|7094.1|223
1686897300000|2023-06-16 06:35:00|7100.9|7098.1|7097.9|7095.1|7104.9|7102.1|7097.9|7094.1|276
1686897600000|2023-06-16 06:40:00|7098.9|7096.1|7086.9|7084.1|7098.9|7096.1|7084.9|7082.1|490
1686897900000|2023-06-16 06:45:00|7087.9|7086.1|7088.9|7086.1|7093.9|7091.1|7086.9|7083.6|327
1686898200000|2023-06-16 06:50:00|7087.9|7085.1|7091.9|7089.1|7094.9|7092.1|7086.9|7084.1|476
1686898500000|2023-06-16 06:55:00|7092.4|7088.1|7094.9|7091.1|7095.9|7093.1|7088.9|7086.1|279
1686898800000|2023-06-16 07:00:00|7094.4|7092.1|7101.9|7098.1|7103.9|7101.1|7093.9|7091.1|409
1686899100000|2023-06-16 07:05:00|7099.9|7097.1|7087.9|7085.1|7100.9|7098.1|7081.9|7079.1|573
1686899400000|2023-06-16 07:10:00|7088.9|7086.1|7082.9|7080.1|7089.9|7087.1|7080.9|7078.1|449
1686899700000|2023-06-16 07:15:00|7084.9|7079.1|7084.9|7081.1|7094.9|7092.1|7079.9|7077.1|370
1686900000000|2023-06-16 07:20:00|7083.9|7080.1|7080.9|7078.1|7087.9|7085.1|7079.9|7077.1|274
1686900300000|2023-06-16 07:25:00|7081.9|7079.1|7081.9|7078.1|7088.9|7086.1|7079.9|7077.1|298
1686900600000|2023-06-16 07:30:00|7082.9|7079.1|7078.9|7076.1|7086.9|7084.1|7078.9|7076.1|374
1686900900000|2023-06-16 07:35:00|7079.9|7076.2|7079.9|7077.1|7080.9|7078.1|7066.9|7064.1|762
1686901200000|2023-06-16 07:40:00|7078.9|7076.1|7078.9|7076.1|7079.9|7077.1|7074|7071.2|613
1686901500000|2023-06-16 07:45:00|7077.9|7075.1|7074.9|7072.1|7083.9|7081.1|7072.9|7070.1|444
1686901800000|2023-06-16 07:50:00|7075.9|7072.2|7066|7062.2|7075.9|7072.6|7061.9|7058.1|419
1686902100000|2023-06-16 07:55:00|7065.9|7063.1|7063|7059.2|7071|7068.1|7057|7054.2|1763
1686902400000|2023-06-16 08:00:00|7062|7060.2|7053|7049.2|7064|7061.2|7049|7046.2|870
1686902700000|2023-06-16 08:05:00|7052|7048.2|7056|7052.2|7060|7057.2|7050|7046.7|659
1686903000000|2023-06-16 08:10:00|7055|7053.2|7058|7055.2|7075|7072.2|7055|7052.2|712
1686903300000|2023-06-16 08:15:00|7059|7056.2|7076|7072.2|7086|7082.2|7058|7054.2|901
1686903600000|2023-06-16 08:20:00|7075|7073.1|7070|7067.2|7083|7080.1|7066|7063.2|493
1686903900000|2023-06-16 08:25:00|7071|7068.2|7079|7076.2|7086|7082.2|7067|7063.7|938
1686904200000|2023-06-16 08:30:00|7078|7075.2|7092|7089.2|7095|7092.2|7076|7073.2|1349
1686904500000|2023-06-16 08:35:00|7091.9|7089.1|7092|7088.2|7095|7092.2|7083|7080.2|557
1686904800000|2023-06-16 08:40:00|7091|7087.2|7083|7079.2|7092|7089.2|7077|7074.2|453
1686905100000|2023-06-16 08:45:00|7084|7080.2|7069|7066.2|7088|7085.2|7069|7066.2|522
1686905400000|2023-06-16 08:50:00|7070|7067.2|7072|7068.2|7078|7075.2|7067|7063.7|335
1686905700000|2023-06-16 08:55:00|7071|7069.2|7076|7072.2|7084.5|7081.2|7071|7068.2|1168
1686906000000|2023-06-16 09:00:00|7077|7073.2|7068|7065.2|7083|7079.2|7061|7058.2|491
1686906300000|2023-06-16 09:05:00|7069|7064.2|7067|7064.2|7082|7079.2|7062|7059.2|685
1686906600000|2023-06-16 09:10:00|7066|7063.2|7058|7055.2|7075|7071.2|7058|7055.2|564
1686906900000|2023-06-16 09:15:00|7059|7056.2|7049|7046.2|7065|7061.2|7045|7041.7|1119
1686907200000|2023-06-16 09:20:00|7048|7045.2|7036|7033.2|7051|7048.2|7031|7028.2|1747
1686907500000|2023-06-16 09:25:00|7037|7034.2|7036|7033.2|7042|7039.2|7033|7030.2|607
1686907800000|2023-06-16 09:30:00|7037|7034.2|7030|7027.2|7040|7037.2|7025.5|7022.2|861
1686908100000|2023-06-16 09:35:00|7031|7027.7|7031|7028.2|7041|7038.2|7030|7027.2|550
1686908400000|2023-06-16 09:40:00|7030|7027.2|7036|7033.2|7037|7033.2|7030|7027.2|354
1686908700000|2023-06-16 09:45:00|7037|7034.2|7026|7023.2|7039|7036.2|7022|7019.2|633
1686909000000|2023-06-16 09:50:00|7025|7022.2|7027|7024.2|7030|7027.2|7021|7018.2|599
1686909300000|2023-06-16 09:55:00|7026|7023.2|7035|7032.2|7042|7039.2|7023.5|7020.2|899
1686909600000|2023-06-16 10:00:00|7036|7033.2|7033|7030.2|7038|7035.2|7028|7025.2|371
1686909900000|2023-06-16 10:05:00|7032|7029.2|7037|7034.2|7045|7041.7|7031|7027.2|439
1686910200000|2023-06-16 10:10:00|7038|7035.2|7035|7032.2|7039|7036.2|7030|7026.2|303
1686910500000|2023-06-16 10:15:00|7034|7031.2|7034|7031.2|7038|7034.2|7031|7028.2|202
1686910800000|2023-06-16 10:20:00|7033|7030.2|7036|7032.2|7038.5|7035.2|7032|7028.7|303
1686911100000|2023-06-16 10:25:00|7037|7033.2|7028|7024.2|7037|7033.2|7025|7022.2|318
1686911400000|2023-06-16 10:30:00|7027|7023.2|7025|7022.2|7028|7025.2|7020|7016.2|506
1686911700000|2023-06-16 10:35:00|7024|7021.2|7028|7025.2|7033|7029.7|7022|7018.2|503
1686912000000|2023-06-16 10:40:00|7029|7026.2|7029|7026.2|7031|7027.7|7026|7023.2|304
1686912300000|2023-06-16 10:45:00|7030|7027.2|7030|7027.2|7031|7027.2|7026|7022.2|130
1686912600000|2023-06-16 10:50:00|7029|7026.2|7043|7040.2|7046|7042.2|7022|7019.2|1399
1686912900000|2023-06-16 10:55:00|7042|7038.2|7059|7055.2|7059.5|7056.2|7040|7037.2|1067
1686913200000|2023-06-16 11:00:00|7058|7054.2|7074|7070.2|7074|7070.2|7057|7054.2|1604
1686913500000|2023-06-16 11:05:00|7074.5|7071.2|7061|7058.2|7074.5|7071.2|7061|7058.2|551
1686913800000|2023-06-16 11:10:00|7062|7059.2|7062|7058.2|7065|7062.2|7057|7053.7|411
1686914100000|2023-06-16 11:15:00|7063|7059.2|7068|7065.2|7077|7074.2|7062|7058.2|689
1686914400000|2023-06-16 11:20:00|7067|7064.2|7073|7069.2|7073|7069.2|7065|7061.7|271
1686914700000|2023-06-16 11:25:00|7072|7068.2|7076|7072.2|7076|7073.2|7066|7063.2|467
1686915000000|2023-06-16 11:30:00|7076.5|7073.2|7077|7074.2|7080|7076.2|7071|7068.2|670
1686915300000|2023-06-16 11:35:00|7077.9|7075.1|7086|7082.2|7089|7085.2|7074|7070.2|1095
1686915600000|2023-06-16 11:40:00|7085.9|7083.2|7085|7082.2|7089|7086.1|7083|7080.2|483
1686915900000|2023-06-16 11:45:00|7086|7083.1|7082|7078.2|7091|7088.2|7080|7077.2|953
1686916200000|2023-06-16 11:50:00|7081|7079.2|7088|7084.2|7088|7085.2|7081|7078.2|281
1686916500000|2023-06-16 11:55:00|7087.9|7085.1|7091|7088.2|7091|7088.2|7085|7082.2|570
1686916800000|2023-06-16 12:00:00|7090|7087.2|7085|7082.2|7092|7089.2|7079|7076.2|742
1686917100000|2023-06-16 12:05:00|7084|7081.2|7084|7080.2|7089|7086.2|7083|7079.2|393
1686917400000|2023-06-16 12:10:00|7083|7079.2|7098.9|7096.1|7102.9|7100.1|7082|7079.2|2918
1686917700000|2023-06-16 12:15:00|7099.9|7097.1|7096.9|7094.1|7104.9|7102.1|7093.9|7091.1|3769
1686918000000|2023-06-16 12:20:00|7097.9|7095.1|7103.9|7101.1|7104.9|7101.1|7095.9|7093.1|1289
1686918300000|2023-06-16 12:25:00|7102.9|7100.1|7108.9|7106.1|7109.9|7107.1|7100|7097.1|1547
1686918600000|2023-06-16 12:30:00|7109.9|7107.1|7112.9|7110.1|7114.9|7112.1|7104|7101.2|1272
1686918900000|2023-06-16 12:35:00|7113.9|7109.1|7113.9|7110.1|7114.9|7112.1|7101.9|7099.1|1910
1686919200000|2023-06-16 12:40:00|7112.9|7109.6|7130.9|7128.1|7132.9|7130.1|7112.9|7109.6|2402
1686919500000|2023-06-16 12:45:00|7129.9|7127.1|7131.9|7129.1|7135.9|7132.1|7129.4|7126.1|2234
1686919800000|2023-06-16 12:50:00|7132.9|7130.1|7147.9|7144.1|7150.9|7148.1|7131.9|7129.1|1893
1686920100000|2023-06-16 12:55:00|7147.4|7145.1|7140.9|7138.1|7147.9|7145.1|7132.9|7129.1|1932
1686920400000|2023-06-16 13:00:00|7141.9|7139.1|7131.9|7129.1|7145.9|7143.1|7125.9|7123.1|3150
1686920700000|2023-06-16 13:05:00|7130.9|7128.1|7132.9|7130.1|7146.9|7144.1|7129.9|7126.6|1861
1686921000000|2023-06-16 13:10:00|7133.9|7131.1|7115.9|7112.1|7134.9|7132.1|7102.9|7100.1|3417
1686921300000|2023-06-16 13:15:00|7114.9|7111.1|7098|7094.2|7114.9|7112.1|7095|7092.2|3617
1686921600000|2023-06-16 13:20:00|7097|7093.2|7079|7076.2|7098|7095.2|7074|7070.7|2699
1686921900000|2023-06-16 13:25:00|7079.5|7075.2|7082|7079.2|7084|7081.2|7056|7053.2|5218
1686922200000|2023-06-16 13:30:00|7081|7078.2|7100|7096.2|7101|7098.2|7076|7073.2|4180
1686922500000|2023-06-16 13:35:00|7099|7095.7|7091|7088.2|7100|7097.2|7078|7075.2|1762
1686922800000|2023-06-16 13:40:00|7090|7087.2|7076|7072.2|7093|7090.2|7073|7070.2|1548
1686923100000|2023-06-16 13:45:00|7075.5|7072.7|7072|7069.2|7077|7074.2|7057|7053.2|3103
1686923400000|2023-06-16 13:50:00|7071.5|7068.2|7086|7082.2|7092|7089.2|7070.5|7067.2|1403
1686923700000|2023-06-16 13:55:00|7087|7083.2|7074|7070.2|7088|7085.2|7070.5|7067.2|2240
1686924000000|2023-06-16 14:00:00|7075.5|7071.7|7100|7097.2|7103|7100.2|7075.5|7071.7|2566
1686924300000|2023-06-16 14:05:00|7101|7098.2|7110|7107.2|7112|7109.2|7095|7091.7|1791
1686924600000|2023-06-16 14:10:00|7109.5|7106.2|7122|7118.2|7130.9|7128.1|7106|7103.2|2653
1686924900000|2023-06-16 14:15:00|7121.9|7119.2|7103|7100.2|7126|7123.2|7102|7098.2|1830
1686925200000|2023-06-16 14:20:00|7102|7099.2|7108|7104.2|7116|7113.2|7100|7097.2|1021
1686925500000|2023-06-16 14:25:00|7107|7103.2|7119|7116.2|7120.5|7117.2|7105|7102.2|907
1686925800000|2023-06-16 14:30:00|7119.9|7115.2|7127|7124.2|7129|7126.2|7117|7114.2|1372
1686926100000|2023-06-16 14:35:00|7126.5|7123.2|7125|7122.2|7131.9|7129.1|7116|7113.2|1418
1686926400000|2023-06-16 14:40:00|7125.9|7122.1|7123|7120.2|7126|7123.2|7117|7114.2|2044
1686926700000|2023-06-16 14:45:00|7122|7119.2|7123|7120.2|7131|7128.2|7105|7102.2|2034
1686927000000|2023-06-16 14:50:00|7123.9|7120.1|7144.9|7142.1|7148.4|7145.1|7123|7120.1|3340
1686927300000|2023-06-16 14:55:00|7143.9|7141.1|7141.9|7138.1|7148.4|7145.1|7134.9|7132.1|1376
1686927600000|2023-06-16 15:00:00|7139.9|7137.1|7136.9|7134.1|7144.9|7142.1|7130.9|7128.1|1727
1686927900000|2023-06-16 15:05:00|7137.9|7135.1|7136.9|7134.1|7140.9|7138.1|7115.9|7113.1|2245
1686928200000|2023-06-16 15:10:00|7137.9|7135.1|7133.9|7131.1|7139.9|7137.1|7126.9|7124.1|2455
1686928500000|2023-06-16 15:15:00|7134.9|7130.6|7120.9|7118.1|7135.9|7132.1|7111.9|7109.1|2170
1686928800000|2023-06-16 15:20:00|7119.9|7117.1|7096.9|7094.1|7123.9|7120.6|7094.9|7091.6|2946
1686929100000|2023-06-16 15:25:00|7097.9|7095.1|7106.9|7104.1|7115.9|7112.1|7091.9|7089.1|2350
1686929400000|2023-06-16 15:30:00|7107.9|7103.1|7115.9|7112.1|7119.9|7117.1|7104.9|7102.1|1439
1686929700000|2023-06-16 15:35:00|7114.9|7110.2|7102.9|7100.1|7114.9|7112.1|7100.4|7097.1|1159
1686930000000|2023-06-16 15:40:00|7102|7099.1|7110.9|7108.1|7119.9|7117.1|7101|7098.1|1204
1686930300000|2023-06-16 15:45:00|7111.9|7109.1|7103.9|7101.1|7116.9|7114.1|7098.9|7095.1|1245
1686930600000|2023-06-16 15:50:00|7102.9|7100.1|7117.9|7115.1|7119.4|7116.1|7099.9|7097.1|991
1686930900000|2023-06-16 15:55:00|7118.9|7116.1|7126.9|7124.1|7128.9|7126.1|7113.9|7111.1|1421
1686931200000|2023-06-16 16:00:00|7127.9|7123.1|7126.9|7124.1|7134.9|7132.1|7123.9|7120.6|1120
1686931500000|2023-06-16 16:05:00|7127.9|7123.1|7124.9|7122.1|7128.9|7126.1|7119.9|7116.6|869
1686931800000|2023-06-16 16:10:00|7125.4|7121.1|7111.9|7109.1|7125.4|7122.1|7105.9|7103.1|1401
1686932100000|2023-06-16 16:15:00|7112.9|7110.1|7116.9|7114.1|7121.9|7118.1|7109.9|7107.1|802
1686932400000|2023-06-16 16:20:00|7117.9|7114.6|7119.9|7116.1|7119.9|7117.1|7107.9|7105.1|749
1686932700000|2023-06-16 16:25:00|7118.9|7115.6|7119.9|7117.1|7124.9|7122.1|7113.9|7111.1|748
1686933000000|2023-06-16 16:30:00|7120.9|7118.1|7118.9|7115.1|7126.9|7124.1|7115.9|7113.1|878
1686933300000|2023-06-16 16:35:00|7117.9|7114.1|7109.9|7107.1|7117.9|7114.1|7099.9|7097.1|1585
1686933600000|2023-06-16 16:40:00|7108.9|7106.1|7098.9|7096.1|7112.4|7109.6|7098.9|7096.1|1010
1686933900000|2023-06-16 16:45:00|7098|7095.2|7106.9|7104.1|7110.9|7108.1|7097.9|7095.1|2146
1686934200000|2023-06-16 16:50:00|7106|7103.2|7114.9|7112.1|7118.9|7116.1|7100.9|7097.2|1034
1686934500000|2023-06-16 16:55:00|7115|7112.2|7125|7122.2|7128.9|7125.2|7114|7111.1|866
1686934800000|2023-06-16 17:00:00|7124.9|7122.1|7130.9|7128.1|7139.8|7137|7124.9|7122.1|1859
1686935100000|2023-06-16 17:05:00|7131|7128.2|7125.9|7123.1|7135|7132.2|7123.9|7121.1|1008
1686935400000|2023-06-16 17:10:00|7126|7122.2|7137.9|7135.1|7142.9|7140.1|7123.9|7121.1|1320
1686935700000|2023-06-16 17:15:00|7136.9|7134.1|7144.9|7141.1|7148.9|7146.1|7136.4|7133.1|2349
1686936000000|2023-06-16 17:20:00|7143.9|7142.1|7145.9|7142.1|7149.4|7146.1|7142.9|7140.1|1170
1686936300000|2023-06-16 17:25:00|7144.9|7143.1|7147.9|7145.1|7148.9|7146.1|7140.9|7138.1|1198
1686936600000|2023-06-16 17:30:00|7148.9|7144.1|7147.9|7145.1|7149.4|7146.1|7141.9|7139.1|1251
1686936900000|2023-06-16 17:35:00|7148.9|7146.1|7150.9|7148.1|7154.9|7152.1|7141.9|7139.1|2807
1686937200000|2023-06-16 17:40:00|7151.9|7149.1|7154.9|7151.1|7160.9|7158.1|7146.9|7144.1|1696
1686937500000|2023-06-16 17:45:00|7153.9|7150.1|7152.9|7149.1|7154.9|7152.1|7148.9|7146.1|715
1686937800000|2023-06-16 17:50:00|7151.9|7150.1|7156.9|7154.1|7159.9|7157.1|7151.9|7149.1|1162
1686938100000|2023-06-16 17:55:00|7157.9|7155.1|7160.9|7158.1|7162.9|7160.1|7156.9|7154.1|2413
1686938400000|2023-06-16 18:00:00|7159.9|7157.1|7151.9|7149.1|7159.9|7157.1|7143.9|7141.1|3150
1686938700000|2023-06-16 18:05:00|7152.9|7148.1|7157.9|7154.1|7158.9|7156.1|7150.9|7147.1|1259
1686939000000|2023-06-16 18:10:00|7156.9|7155.1|7158.9|7155.1|7163.9|7161.1|7153.9|7151.1|2413
1686939300000|2023-06-16 18:15:00|7159.9|7156.1|7165.9|7162.1|7165.9|7163.1|7156.9|7154.1|3275
1686939600000|2023-06-16 18:20:00|7164.9|7163.1|7178.9|7175.1|7178.9|7176.1|7164.9|7161.1|7479
1686939900000|2023-06-16 18:25:00|7179.9|7176.1|7200.9|7198.1|7201.9|7199.1|7169.4|7166.1|12954
1686940200000|2023-06-16 18:30:00|7199.9|7197.1|7196.9|7194.1|7200.9|7198.1|7190.9|7188.1|3816
1686940500000|2023-06-16 18:35:00|7195.9|7193.1|7197.9|7195.1|7198.9|7196.1|7192.9|7190.1|1401
1686940800000|2023-06-16 18:40:00|7196.9|7194.1|7195.9|7193.1|7197.9|7195.1|7193.9|7190.6|1088
1686941100000|2023-06-16 18:45:00|7194.9|7192.1|7195.9|7192.1|7196.9|7194.1|7192.9|7190.1|495
1686941400000|2023-06-16 18:50:00|7196.9|7193.1|7198.9|7196.1|7200.9|7198|7194.9|7192.1|872
1686941700000|2023-06-16 18:55:00|7199.9|7197.1|7199.9|7196.1|7200.9|7198.1|7196.9|7194.1|568
1686942000000|2023-06-16 19:00:00|7198.9|7197.1|7200.9|7198.1|7203.9|7201.1|7198.9|7196.1|853
1686942300000|2023-06-16 19:05:00|7201.9|7197.1|7195.9|7193.1|7201.9|7197.1|7192.9|7190.1|565
1686942600000|2023-06-16 19:10:00|7194.9|7192.1|7195.9|7193.1|7199.9|7197|7194.9|7192.1|1970
1686942900000|2023-06-16 19:15:00|7196.9|7192.1|7198.9|7196.1|7201.8|7198.5|7195.8|7192.1|904
1686943200000|2023-06-16 19:20:00|7198.8|7196|7194.8|7192|7201.8|7199|7193.8|7191|1280
1686943500000|2023-06-16 19:25:00|7194.9|7191.1|7195.8|7192|7197.3|7194|7190.8|7188|947
1686943800000|2023-06-16 19:30:00|7194.8|7191|7194.8|7192|7197.8|7195|7192.8|7190|3281
1686944100000|2023-06-16 19:35:00|7193.8|7191|7197.8|7194|7200.8|7197|7192.8|7189.5|1198
1686944400000|2023-06-16 19:40:00|7196.8|7193|7192.8|7190|7197.8|7193.5|7191.8|7189|1863
1686944700000|2023-06-16 19:45:00|7193.8|7189|7188.8|7186|7193.8|7190|7188.8|7185|1256
1686945000000|2023-06-16 19:50:00|7189.8|7185|7189.8|7187|7189.8|7187|7186.8|7184|512
1686945300000|2023-06-16 19:55:00|7188.8|7186|7185.8|7183|7189.8|7187|7183.8|7181|590
1686945600000|2023-06-16 20:00:00|7186.8|7182|7187.8|7185|7190.8|7188|7185.8|7182|301
1686945900000|2023-06-16 20:05:00|7188.8|7186|7189.8|7187|7193.8|7190|7186.8|7184|1229
1686946200000|2023-06-16 20:10:00|7190.8|7188|7188.8|7186|7190.8|7188|7187.8|7184|388
1686946500000|2023-06-16 20:15:00|7187.8|7185|7186.8|7184|7189.8|7186|7185.3|7182|478
1686946800000|2023-06-16 20:20:00|7187.8|7184.5|7187.8|7185|7188.8|7186|7186.8|7184|105
1686947100000|2023-06-16 20:25:00|7186.8|7184|7189.8|7187|7190.8|7188|7186.8|7184|1604
1686947400000|2023-06-16 20:30:00|7191.8|7188|7187.8|7184|7193.3|7190|7187.8|7184|163
1686947700000|2023-06-16 20:35:00|7186.8|7183|7185.8|7183|7187.8|7184|7183.8|7181|209
1686948000000|2023-06-16 20:40:00|7184.8|7182|7177.8|7174|7185.8|7183|7176.8|7173|190
1686948300000|2023-06-16 20:45:00|7176.8|7173|7165.8|7163|7177.8|7174|7159.8|7157|501
1686948600000|2023-06-16 20:50:00|7164.8|7162|7166.8|7163|7169.8|7167|7162.8|7159|269
1686948900000|2023-06-16 20:55:00|7167.8|7164|7170.8|7163|7172.8|7167.5|7162.8|7159|405
1687125600000|2023-06-18 22:00:00|7168|7164.2|7162.5|7158.7|7173.5|7169.7|7161.5|7158.7|268
1687125900000|2023-06-18 22:05:00|7161.5|7157.7|7165.5|7162.7|7166.5|7162.7|7160.5|7156.7|151
1687126200000|2023-06-18 22:10:00|7166.5|7163.7|7156.6|7152.8|7168.5|7164.7|7155.6|7151.8|181
1687126500000|2023-06-18 22:15:00|7156.1|7153.8|7159.6|7156.8|7159.6|7156.8|7156.1|7152.8|33
1687126800000|2023-06-18 22:20:00|7160.5|7156.7|7161.6|7158.8|7161.6|7158.8|7159.6|7156.7|104
1687127100000|2023-06-18 22:25:00|7160.6|7157.8|7160.6|7157.8|7161.6|7158.8|7157.6|7154.8|39
1687127400000|2023-06-18 22:30:00|7161.5|7157.7|7161.6|7157.8|7162.6|7159.8|7160.6|7157.3|43
1687127700000|2023-06-18 22:35:00|7160.6|7158.8|7165.6|7161.8|7165.6|7162.8|7160.6|7157.3|78
1687128000000|2023-06-18 22:40:00|7165.5|7162.7|7163.5|7159.7|7165.6|7162.7|7162.6|7159.3|77
1687128300000|2023-06-18 22:45:00|7162.6|7159.8|7163.5|7160.7|7164.5|7161.7|7159.5|7156.7|96
1687128600000|2023-06-18 22:50:00|7164.5|7161.7|7162.5|7158.7|7165.5|7161.7|7161.5|7158.7|29
1687128900000|2023-06-18 22:55:00|7163.5|7159.7|7166.5|7163.7|7167.5|7163.7|7162.5|7159.7|38
1687129200000|2023-06-18 23:00:00|7167.5|7162.7|7163.5|7160.7|7167.5|7163.7|7161.5|7157.7|110
1687129500000|2023-06-18 23:05:00|7163.4|7159.7|7160.5|7156.7|7163.5|7160.7|7158.5|7155.7|72
1687129800000|2023-06-18 23:10:00|7159.5|7156.6|7160.4|7156.6|7161.4|7157.7|7158.5|7155.7|31
1687130100000|2023-06-18 23:15:00|7159.5|7156.7|7155.5|7152.7|7160.4|7156.7|7153.5|7150.7|86
1687130400000|2023-06-18 23:20:00|7154.5|7151.7|7153.5|7150.7|7155.5|7151.7|7153.5|7150.7|47
1687130700000|2023-06-18 23:25:00|7154.4|7150.6|7151.5|7148.7|7154.5|7150.7|7149.5|7146.6|123
1687131000000|2023-06-18 23:30:00|7151.4|7148.6|7148.5|7145.7|7151.5|7148.6|7145.5|7142.7|242
1687131300000|2023-06-18 23:35:00|7147.5|7144.7|7142.5|7139.7|7148.5|7145.6|7142.5|7139.7|88
1687131600000|2023-06-18 23:40:00|7141.5|7138.7|7144.5|7141.7|7148.5|7144.7|7141.5|7138.6|197
1687131900000|2023-06-18 23:45:00|7145.4|7141.6|7147.5|7144.7|7149.5|7145.7|7144.5|7141.6|68
1687132200000|2023-06-18 23:50:00|7148.4|7144.6|7150.5|7147.7|7151|7147.7|7148.4|7144.6|34
1687132500000|2023-06-18 23:55:00|7150.4|7147.6|7148.5|7145.7|7151.5|7148.7|7148.5|7145.6|35
1687132800000|2023-06-19 00:00:00|7148.4|7145.6|7134.5|7131.7|7148.5|7145.7|7132.5|7129.6|463
1687133100000|2023-06-19 00:05:00|7135.5|7132.7|7135.5|7132.7|7140.5|7137.7|7133.5|7130.7|169
1687133400000|2023-06-19 00:10:00|7136.4|7133.6|7134.5|7131.7|7137.5|7134.7|7133.5|7130.7|88
1687133700000|2023-06-19 00:15:00|7135.5|7132.7|7136.5|7133.7|7136.5|7133.7|7132.5|7129.6|60
1687134000000|2023-06-19 00:20:00|7137.4|7133.6|7137.4|7133.6|7139.5|7136.7|7136.5|7132.7|182
1687134300000|2023-06-19 00:25:00|7137.5|7134.7|7138.5|7135.7|7140.5|7137.7|7137.4|7133.6|77
1687134600000|2023-06-19 00:30:00|7139.4|7135.6|7133.5|7130.7|7139.4|7135.7|7133.5|7130.6|60
1687134900000|2023-06-19 00:35:00|7134.4|7130.6|7132.5|7129.7|7134.9|7131.7|7131.5|7128.6|94
1687135200000|2023-06-19 00:40:00|7131.5|7128.7|7128.5|7125.7|7133.4|7129.7|7127.5|7124.7|124
1687135500000|2023-06-19 00:45:00|7129.5|7126.7|7134.4|7130.6|7134.5|7131.7|7129.5|7126.6|86
1687135800000|2023-06-19 00:50:00|7133.5|7130.7|7131.4|7127.6|7134.4|7131.6|7130.4|7126.7|64
1687136100000|2023-06-19 00:55:00|7130.5|7127.7|7131.5|7128.7|7133|7129.7|7127.5|7124.6|104
1687136400000|2023-06-19 01:00:00|7132.4|7128.6|7122.5|7119.7|7134.5|7131.7|7122.5|7119.6|758
1687136700000|2023-06-19 01:05:00|7123.5|7120.7|7111.5|7108.7|7123.5|7120.7|7110.5|7107.7|764
1687137000000|2023-06-19 01:10:00|7111.4|7107.6|7119.5|7116.7|7120.5|7117.7|7105.5|7102.7|810
1687137300000|2023-06-19 01:15:00|7120.5|7117.7|7123.5|7120.7|7124.4|7121.6|7118.5|7115.6|498
1687137600000|2023-06-19 01:20:00|7123.4|7119.6|7117.5|7114.7|7124.5|7121.6|7117.5|7114.7|210
1687137900000|2023-06-19 01:25:00|7118.5|7115.7|7124.5|7120.7|7124.5|7121.7|7116.5|7113.6|156
1687138200000|2023-06-19 01:30:00|7123.5|7120.6|7115.5|7111.7|7125.5|7122.7|7114.4|7111.6|190
1687138500000|2023-06-19 01:35:00|7114.5|7110.7|7108.5|7105.7|7115|7111.7|7105.5|7102.6|237
1687138800000|2023-06-19 01:40:00|7107.5|7104.7|7102.5|7099.7|7113.5|7110.7|7102.4|7099.6|366
1687139100000|2023-06-19 01:45:00|7101.5|7098.7|7105.5|7102.7|7110.4|7107.6|7101.5|7098.7|287
1687139400000|2023-06-19 01:50:00|7104.5|7101.7|7106.5|7103.7|7111.5|7108.7|7098.5|7095.6|348
1687139700000|2023-06-19 01:55:00|7106.4|7103.6|7108.5|7105.7|7111|7107.7|7105|7101.7|109
1687140000000|2023-06-19 02:00:00|7109.5|7106.6|7103.5|7100.7|7112.5|7109.7|7103|7099.7|143
1687140300000|2023-06-19 02:05:00|7103.4|7099.6|7094.5|7091.7|7104.5|7101.7|7094.5|7091.6|397
1687140600000|2023-06-19 02:10:00|7095.4|7091.6|7091.5|7088.7|7097.5|7094.7|7091.4|7088.6|292
1687140900000|2023-06-19 02:15:00|7092.4|7088.6|7095.5|7092.7|7097.5|7093.7|7092.4|7088.6|107
1687141200000|2023-06-19 02:20:00|7096.4|7092.6|7098.5|7095.7|7099.5|7096.7|7095.5|7092.6|125
1687141500000|2023-06-19 02:25:00|7097.5|7094.7|7099.5|7095.7|7099.5|7096.7|7096.5|7093.6|111
1687141800000|2023-06-19 02:30:00|7098.5|7094.7|7096.5|7093.7|7098.5|7095.7|7092.5|7088.7|243
1687142100000|2023-06-19 02:35:00|7096.4|7092.6|7094.5|7091.7|7097.4|7094.6|7094.5|7091.6|199
1687142400000|2023-06-19 02:40:00|7095.4|7091.6|7087.5|7084.7|7095.4|7091.7|7086.5|7083.6|461
1687142700000|2023-06-19 02:45:00|7088.4|7084.6|7086.5|7083.7|7092.4|7088.7|7085.5|7082.7|504
1687143000000|2023-06-19 02:50:00|7085.5|7082.7|7085.5|7082.7|7088.5|7085.7|7083.5|7080.6|197
1687143300000|2023-06-19 02:55:00|7086.4|7082.6|7086.5|7083.7|7087.5|7084.7|7084.4|7080.7|135
1687143600000|2023-06-19 03:00:00|7087.4|7083.6|7088.5|7085.7|7091.5|7088.6|7086.5|7083.6|154
1687143900000|2023-06-19 03:05:00|7089.4|7086.6|7093.5|7090.7|7097.5|7094.7|7089.4|7085.6|319
1687144200000|2023-06-19 03:10:00|7093.4|7090.6|7090.5|7087.7|7094.5|7091.6|7088.5|7085.7|142
1687144500000|2023-06-19 03:15:00|7091.5|7088.6|7092.5|7089.7|7093.5|7090.6|7089.5|7086.6|144
1687144800000|2023-06-19 03:20:00|7092.4|7088.6|7094.4|7090.6|7095.4|7091.7|7089.5|7086.6|99
1687145100000|2023-06-19 03:25:00|7093.5|7091.6|7093.4|7089.6|7094.4|7091.6|7091.4|7088.6|142
1687145400000|2023-06-19 03:30:00|7093.5|7090.7|7097.5|7094.7|7098.5|7095.7|7092.5|7089.6|108
1687145700000|2023-06-19 03:35:00|7097.4|7094.6|7092.5|7089.7|7097.5|7094.7|7092.4|7089.6|146
1687146000000|2023-06-19 03:40:00|7093.4|7090.6|7092.4|7089.6|7094.5|7091.6|7092.4|7088.6|53
1687146300000|2023-06-19 03:45:00|7091.4|7088.6|7093.4|7089.6|7094.4|7091.6|7091.4|7088.1|131
1687146600000|2023-06-19 03:50:00|7093.5|7090.6|7098.5|7095.7|7098.5|7095.7|7093.4|7089.6|85
1687146900000|2023-06-19 03:55:00|7097.5|7094.7|7096.5|7093.7|7098.5|7095.7|7096|7092.6|85
1687147200000|2023-06-19 04:00:00|7096.4|7093.6|7092.4|7089.6|7096.5|7093.7|7092.4|7089.6|78
1687147500000|2023-06-19 04:05:00|7091.5|7088.7|7092.5|7089.7|7093.5|7090.7|7091.5|7088.6|79
1687147800000|2023-06-19 04:10:00|7092.4|7088.6|7092.5|7089.7|7093.5|7090.7|7091.4|7088.6|82
1687148100000|2023-06-19 04:15:00|7093.4|7090.6|7095.4|7092.6|7096.5|7093.7|7093.4|7089.6|80
1687148400000|2023-06-19 04:20:00|7095.5|7092.7|7094.5|7090.7|7096.4|7093.6|7093.4|7090.6|46
1687148700000|2023-06-19 04:25:00|7094.4|7091.6|7092.4|7089.6|7095.5|7092.6|7092.4|7089.6|34
1687149000000|2023-06-19 04:30:00|7093.5|7089.7|7094.5|7091.7|7095.5|7092.7|7091.4|7088.6|98
1687149300000|2023-06-19 04:35:00|7094.4|7090.7|7095.5|7092.7|7095.5|7092.7|7093.4|7090.6|73
1687149600000|2023-06-19 04:40:00|7094.5|7091.7|7093.5|7090.7|7095.5|7092.7|7093|7089.7|59
1687149900000|2023-06-19 04:45:00|7093|7089.7|7089.5|7086.7|7093.5|7090.7|7088.5|7084.8|271
1687150200000|2023-06-19 04:50:00|7089.4|7085.6|7091.5|7088.7|7091.5|7088.7|7088.5|7084.7|82
1687150500000|2023-06-19 04:55:00|7092.4|7089.6|7092.5|7089.7|7093.5|7090.7|7091.4|7087.6|88
1687150800000|2023-06-19 05:00:00|7092.4|7088.7|7095.5|7092.7|7097.5|7094.7|7092.4|7088.7|193
1687151100000|2023-06-19 05:05:00|7096.4|7092.6|7098.5|7095.7|7099.5|7096.7|7095.5|7092.6|73
1687151400000|2023-06-19 05:10:00|7099.4|7095.6|7101.5|7098.7|7102.9|7099.7|7099.4|7095.6|206
1687151700000|2023-06-19 05:15:00|7101.4|7098.6|7105.5|7102.7|7108.4|7105.6|7101.4|7098.6|184
1687152000000|2023-06-19 05:20:00|7105.4|7102.6|7105.5|7102.7|7105.5|7102.7|7103.5|7100.6|56
1687152300000|2023-06-19 05:25:00|7106.4|7103.6|7111.5|7108.7|7111.5|7108.7|7105.5|7102.6|145
1687152600000|2023-06-19 05:30:00|7112.4|7108.6|7125.4|7121.6|7128.4|7124.6|7110.5|7107.6|805
1687152900000|2023-06-19 05:35:00|7124.5|7122.6|7120.5|7117.7|7126.9|7123.1|7118.5|7115.6|252
1687153200000|2023-06-19 05:40:00|7120.4|7116.7|7120.5|7117.7|7122.4|7118.7|7117.5|7114.7|205
1687153500000|2023-06-19 05:45:00|7121.4|7117.6|7122.4|7118.6|7129.4|7126.6|7119.5|7116.6|520
1687153800000|2023-06-19 05:50:00|7121.5|7118.7|7115.5|7112.7|7123.4|7119.7|7113.5|7110.6|206
1687154100000|2023-06-19 05:55:00|7115.6|7112.8|7115.5|7112.7|7122|7118.7|7114.5|7111.2|120
1687154400000|2023-06-19 06:00:00|7116.5|7113.7|7117.5|7114.7|7123.5|7120.7|7113.5|7110.7|165
1687154700000|2023-06-19 06:05:00|7116.5|7113.7|7119.5|7116.7|7119.5|7116.7|7114.5|7111.7|117
1687155000000|2023-06-19 06:10:00|7120.4|7116.6|7128.5|7125.7|7130.5|7127.7|7119.5|7115.7|246
1687155300000|2023-06-19 06:15:00|7129.4|7125.6|7121.5|7118.7|7129.5|7126.7|7121.5|7118.6|174
1687155600000|2023-06-19 06:20:00|7121.4|7117.6|7116.5|7113.7|7121.5|7118.7|7114.5|7111.6|158
1687155900000|2023-06-19 06:25:00|7117.4|7113.6|7116.5|7113.7|7121.5|7118.7|7116.5|7113.6|156
1687156200000|2023-06-19 06:30:00|7117.4|7112.7|7125.4|7121.6|7125.4|7122.6|7114.5|7111.6|269
1687156500000|2023-06-19 06:35:00|7124.5|7122.6|7125.5|7122.7|7126.5|7123.6|7123.4|7120.6|165
1687156800000|2023-06-19 06:40:00|7125.4|7122.6|7124.5|7121.7|7128.5|7125.7|7123.5|7120.6|149
1687157100000|2023-06-19 06:45:00|7125.4|7121.6|7121.5|7118.7|7126.5|7123.7|7121.5|7118.7|108
1687157400000|2023-06-19 06:50:00|7121.6|7118.8|7122.5|7119.7|7126.2|7123.4|7121.5|7118.7|110
1687157700000|2023-06-19 06:55:00|7123.4|7119.6|7124.5|7121.7|7128.5|7125.7|7122.5|7119.2|252
1687158000000|2023-06-19 07:00:00|7125.4|7121.6|7120.4|7116.6|7127.5|7124.7|7112.5|7108.7|537
1687158300000|2023-06-19 07:05:00|7119.4|7115.6|7111.6|7108.8|7120.5|7117.6|7106.6|7103.7|1102
1687158600000|2023-06-19 07:10:00|7111.7|7107.8|7109.6|7106.8|7112.6|7109.8|7106.6|7103.7|429
1687158900000|2023-06-19 07:15:00|7109.1|7105.8|7124.5|7121.7|7125.5|7122.7|7107.6|7104.7|501
1687159200000|2023-06-19 07:20:00|7125.5|7120.7|7123.5|7120.7|7125.5|7121.7|7120.5|7117.7|232
1687159500000|2023-06-19 07:25:00|7123.6|7120.8|7134.5|7130.7|7140.6|7137.8|7123.5|7120.7|645
1687159800000|2023-06-19 07:30:00|7135.5|7131.7|7149.5|7146.7|7150|7146.7|7134.4|7130.7|635
1687160100000|2023-06-19 07:35:00|7151.3|7148.5|7156.5|7152.7|7156.5|7152.7|7145.5|7141.7|728
1687160400000|2023-06-19 07:40:00|7155.5|7153.7|7151.5|7147.7|7167.5|7164.7|7149.5|7146.7|1001
1687160700000|2023-06-19 07:45:00|7151.6|7148.7|7145.5|7142.7|7152.6|7149.7|7143.5|7140.7|313
1687161000000|2023-06-19 07:50:00|7146.5|7143.7|7151.5|7148.7|7153.5|7150.7|7145.5|7142.7|289
1687161300000|2023-06-19 07:55:00|7151|7147.7|7152.5|7149.7|7156.6|7153.7|7146|7142.7|422
1687161600000|2023-06-19 08:00:00|7153.5|7149.8|7152.5|7149.7|7154.5|7151.7|7142.5|7139.7|488
1687161900000|2023-06-19 08:05:00|7151.6|7148.7|7151.5|7148.7|7156.5|7153.7|7147.5|7144.7|262
1687162200000|2023-06-19 08:10:00|7152.5|7149.7|7149.5|7145.7|7156.5|7152.7|7147.5|7144.7|232
1687162500000|2023-06-19 08:15:00|7149.6|7146.7|7159.5|7156.7|7162.5|7159.7|7147.5|7143.8|522
1687162800000|2023-06-19 08:20:00|7159.6|7155.8|7153.5|7149.7|7159.6|7155.8|7148.5|7144.8|385
1687163100000|2023-06-19 08:25:00|7152.5|7150.7|7159.5|7156.7|7163|7159.7|7148.5|7145.7|809
1687163400000|2023-06-19 08:30:00|7159.6|7155.8|7159.5|7156.7|7163.6|7160.7|7156.5|7153.7|466
1687163700000|2023-06-19 08:35:00|7158.5|7155.7|7152.5|7148.7|7159.6|7156.7|7146.5|7143.7|503
1687164000000|2023-06-19 08:40:00|7152.6|7149.7|7152.5|7149.7|7153.6|7149.8|7146.5|7142.7|228
1687164300000|2023-06-19 08:45:00|7151.5|7148.7|7149.5|7146.7|7152.5|7149.7|7146.5|7143.7|181
1687164600000|2023-06-19 08:50:00|7148.5|7145.7|7153.5|7150.7|7158.5|7155.7|7148.5|7145.7|343
1687164900000|2023-06-19 08:55:00|7152.5|7149.7|7154.5|7151.7|7155.5|7152.7|7146.5|7143.7|323
1687165200000|2023-06-19 09:00:00|7153.5|7150.7|7156.5|7153.7|7159.6|7156.7|7146.5|7143.7|299
1687165500000|2023-06-19 09:05:00|7156.6|7152.7|7176.5|7173.7|7177.5|7174.7|7156.5|7152.7|951
1687165800000|2023-06-19 09:10:00|7176.4|7173.6|7178.5|7174.7|7180.5|7177.7|7173.5|7170.7|369
1687166100000|2023-06-19 09:15:00|7177.6|7175.7|7176.5|7173.7|7178.5|7175.7|7173.6|7170.8|240
1687166400000|2023-06-19 09:20:00|7177.4|7174.6|7186.4|7183.6|7188.4|7185.6|7175.4|7171.7|883
1687166700000|2023-06-19 09:25:00|7186.3|7183.5|7171.5|7167.7|7186.3|7183.5|7169.5|7166.7|1444
1687167000000|2023-06-19 09:30:00|7170.5|7168.2|7169.6|7165.8|7175.5|7171.7|7166.5|7163.7|458
1687167300000|2023-06-19 09:35:00|7169.5|7166.7|7161.5|7158.7|7170.5|7166.7|7159.5|7156.7|416
1687167600000|2023-06-19 09:40:00|7160.6|7157.7|7176.5|7173.7|7177.5|7174.2|7160.5|7156.8|329
1687167900000|2023-06-19 09:45:00|7178.4|7175.6|7178.5|7175.7|7180.6|7177.7|7171.5|7168.7|381
1687168200000|2023-06-19 09:50:00|7178.4|7174.7|7176.5|7173.7|7182|7178.7|7172.5|7169.7|208
1687168500000|2023-06-19 09:55:00|7175.6|7172.8|7179.5|7176.7|7181.6|7178.7|7175.5|7171.7|251
1687168800000|2023-06-19 10:00:00|7180.5|7175.7|7177.5|7174.7|7180.5|7176.7|7174.5|7171.7|216
1687169100000|2023-06-19 10:05:00|7177.6|7173.8|7176.5|7173.7|7177.6|7174.7|7170.6|7167.7|249
1687169400000|2023-06-19 10:10:00|7175.5|7172.7|7175.5|7172.7|7177|7173.7|7170.5|7167.7|351
1687169700000|2023-06-19 10:15:00|7175.6|7171.8|7184.5|7181.7|7186.5|7183.6|7174.6|7171.7|436
1687170000000|2023-06-19 10:20:00|7184.6|7180.8|7157.5|7154.7|7184.6|7181.8|7156.5|7153.7|600
1687170300000|2023-06-19 10:25:00|7157.6|7153.8|7162.5|7159.7|7164.5|7161.7|7156.5|7153.7|336
1687170600000|2023-06-19 10:30:00|7163.6|7159.8|7166.5|7163.7|7169.6|7165.8|7161.5|7158.6|329
1687170900000|2023-06-19 10:35:00|7165.5|7162.7|7166.5|7163.7|7167|7163.7|7162|7158.7|135
1687171200000|2023-06-19 10:40:00|7165.6|7162.7|7163.6|7159.8|7167.6|7164.7|7162.5|7159.7|188
1687171500000|2023-06-19 10:45:00|7164.5|7160.8|7178.5|7174.7|7179.5|7176.7|7163.5|7160.7|523
1687171800000|2023-06-19 10:50:00|7177.5|7173.8|7174.5|7171.7|7178.5|7175.6|7168.6|7165.7|548
1687172100000|2023-06-19 10:55:00|7174.6|7170.8|7176.5|7173.7|7179.6|7176.7|7172.5|7169.7|304
1687172400000|2023-06-19 11:00:00|7176.6|7172.7|7182.6|7178.8|7183.5|7180.7|7173.5|7170.7|312
1687172700000|2023-06-19 11:05:00|7181.5|7178.7|7179.5|7176.7|7183.5|7179.7|7175.5|7172.3|173
1687173000000|2023-06-19 11:10:00|7180.4|7177.6|7175.5|7172.7|7182.6|7179.7|7174.6|7171.7|327
1687173300000|2023-06-19 11:15:00|7174.5|7171.7|7177.5|7174.7|7179.5|7175.8|7173.4|7169.7|181
1687173600000|2023-06-19 11:20:00|7177.6|7173.8|7179.5|7176.7|7181.5|7178.7|7176.5|7173.7|231
1687173900000|2023-06-19 11:25:00|7180.5|7177.7|7174.5|7170.7|7181.5|7177.7|7170.5|7167.7|210
1687174200000|2023-06-19 11:30:00|7173.5|7169.7|7176.5|7172.7|7178.6|7174.8|7172.5|7169.7|288
1687174500000|2023-06-19 11:35:00|7177.5|7173.7|7170.5|7167.7|7178.5|7174.7|7167.5|7164.7|243
1687174800000|2023-06-19 11:40:00|7170.6|7166.7|7173.5|7169.7|7178.5|7174.7|7169.5|7165.7|224
1687175100000|2023-06-19 11:45:00|7173.6|7170.7|7184.5|7180.7|7185.5|7182.7|7172.5|7169.7|280
1687175400000|2023-06-19 11:50:00|7185.5|7181.7|7185.5|7182.7|7186.5|7183.7|7180.6|7177.8|327
1687175700000|2023-06-19 11:55:00|7186.5|7183.7|7187.5|7184.7|7190.5|7187.7|7185.5|7182.2|293
1687176000000|2023-06-19 12:00:00|7187.6|7184.8|7201.5|7198.7|7204.4|7201.6|7185.6|7182.7|1704
1687176300000|2023-06-19 12:05:00|7202.5|7198.8|7212.5|7209.7|7214.5|7211.2|7197.5|7194.7|1067
1687176600000|2023-06-19 12:10:00|7213.5|7210.7|7225.4|7222.6|7227.4|7224.6|7212.5|7209.2|1755
1687176900000|2023-06-19 12:15:00|7225.5|7221.6|7213.4|7210.6|7225.5|7222.6|7212.4|7209.6|574
1687177200000|2023-06-19 12:20:00|7212.5|7209.7|7217.4|7214.6|7217.4|7214.6|7207.4|7203.6|444
1687177500000|2023-06-19 12:25:00|7216.4|7213.6|7216.4|7213.6|7218.5|7215.7|7213.4|7210.6|296
1687177800000|2023-06-19 12:30:00|7216.5|7212.7|7208.4|7205.6|7216.5|7213.6|7206.5|7203.7|710
1687178100000|2023-06-19 12:35:00|7208.5|7205.7|7211.4|7208.6|7212.4|7208.6|7205.5|7202.7|474
1687178400000|2023-06-19 12:40:00|7210.4|7207.6|7205.4|7202.6|7211.5|7207.7|7203.5|7200.7|213
1687178700000|2023-06-19 12:45:00|7206.4|7203.6|7208.4|7204.6|7212.4|7209.5|7202.4|7199.2|1076
1687179000000|2023-06-19 12:50:00|7207.4|7205.1|7212.3|7209.5|7213.4|7210.6|7207.3|7204.1|380
1687179300000|2023-06-19 12:55:00|7213.3|7210.5|7209.4|7205.6|7214.3|7210.5|7206.3|7203.5|820
1687179600000|2023-06-19 13:00:00|7209.3|7206.5|7206.4|7203.6|7212.4|7209.5|7190|7186.6|3009
1687179900000|2023-06-19 13:05:00|7206.3|7203.5|7195.4|7191.6|7216.3|7213.5|7189.5|7186.7|1377
1687180200000|2023-06-19 13:10:00|7194.4|7192.6|7168.4|7165.6|7196.4|7193.6|7163.6|7160.8|1617
1687180500000|2023-06-19 13:15:00|7169.4|7166.6|7170.4|7166.6|7182.4|7179.6|7169.4|7166.6|1157
1687180800000|2023-06-19 13:20:00|7169.4|7167.6|7180.3|7177.5|7184.4|7181.5|7169.4|7165.6|631
1687181100000|2023-06-19 13:25:00|7180.4|7177.6|7179.3|7176.5|7188.3|7185.5|7176.3|7173.4|568
1687181400000|2023-06-19 13:30:00|7180.4|7176.6|7199.3|7196.5|7200.3|7197.5|7178.2|7175.4|1177
1687181700000|2023-06-19 13:35:00|7200.2|7196.4|7193.3|7190.5|7200.3|7197.5|7188.4|7185.6|1163
1687182000000|2023-06-19 13:40:00|7192.4|7189.5|7195.3|7192.5|7201.2|7198.4|7188.3|7185.4|492
1687182300000|2023-06-19 13:45:00|7196.2|7192.4|7198.3|7195.5|7205.2|7202.4|7191.3|7188.4|794
1687182600000|2023-06-19 13:50:00|7198.2|7194.4|7198.3|7195.5|7200.7|7197.5|7196.2|7193.4|462
1687182900000|2023-06-19 13:55:00|7199.2|7195.4|7200.3|7197.5|7204.2|7201.4|7196.4|7193.5|875
1687183200000|2023-06-19 14:00:00|7201.3|7198.5|7185.4|7181.6|7203.2|7200.4|7182.3|7179.5|1050
1687183500000|2023-06-19 14:05:00|7185.3|7181.5|7195.3|7191.5|7200.3|7197.4|7181.4|7178.6|797
1687183800000|2023-06-19 14:10:00|7194.3|7190.6|7183.3|7180.5|7195.4|7192.6|7182.3|7179.4|512
1687184100000|2023-06-19 14:15:00|7183.4|7179.6|7178.3|7175.5|7189.3|7186.5|7175.3|7172.5|635
1687184400000|2023-06-19 14:20:00|7179.3|7176.5|7172.3|7169.5|7183.3|7180.5|7168.4|7165.6|563
1687184700000|2023-06-19 14:25:00|7172.4|7169.6|7177.3|7173.5|7179.3|7176.4|7170.3|7167.4|365
1687185000000|2023-06-19 14:30:00|7176.4|7173.6|7178.3|7175.5|7178.4|7175.5|7170.3|7167.5|873
1687185300000|2023-06-19 14:35:00|7179.2|7175.4|7180.3|7177.5|7184.2|7181.3|7176.3|7173.4|452
1687185600000|2023-06-19 14:40:00|7181.2|7177.4|7183.2|7179.4|7192.3|7189.5|7175.3|7172.4|475
1687185900000|2023-06-19 14:45:00|7182.3|7179.5|7189.3|7186.5|7193.3|7190.4|7180.3|7177.5|939
1687186200000|2023-06-19 14:50:00|7190.3|7187.5|7175.3|7171.5|7190.3|7187.5|7174.3|7170.6|589
1687186500000|2023-06-19 14:55:00|7174.4|7171.6|7166.4|7163.6|7179.3|7175.6|7166.4|7163.5|370
1687186800000|2023-06-19 15:00:00|7165.5|7162.7|7168.4|7165.6|7170.5|7167.7|7160.4|7157.2|868
1687187100000|2023-06-19 15:05:00|7168.5|7164.7|7165.5|7161.7|7168.5|7165.6|7158.4|7155.6|588
1687187400000|2023-06-19 15:10:00|7165.4|7161.6|7133.5|7130.7|7165.4|7161.6|7133.5|7129.7|2006
1687187700000|2023-06-19 15:15:00|7134.5|7131.7|7140.5|7137.7|7145.5|7142.7|7132.6|7129.7|813
1687188000000|2023-06-19 15:20:00|7140.6|7136.8|7123.6|7120.8|7143.5|7139.7|7116.6|7113.8|2048
1687188300000|2023-06-19 15:25:00|7124.6|7121.8|7142.6|7139.8|7143.6|7139.8|7123.5|7119.8|1345
1687188600000|2023-06-19 15:30:00|7141.6|7138.8|7132.6|7129.8|7142.7|7139.8|7127.6|7123.8|643
1687188900000|2023-06-19 15:35:00|7131.6|7128.8|7130.7|7126.9|7137.7|7134.8|7127.6|7124.8|373
1687189200000|2023-06-19 15:40:00|7131.1|7127.3|7137.6|7134.8|7137.6|7134.8|7129.6|7125.9|349
1687189500000|2023-06-19 15:45:00|7138.6|7135.8|7134.6|7131.8|7139.6|7136.8|7133.6|7130.8|279
1687189800000|2023-06-19 15:50:00|7135.6|7132.8|7128.6|7125.8|7135.6|7132.8|7128.2|7124.9|301
1687190100000|2023-06-19 15:55:00|7128.7|7125.9|7130.6|7127.8|7134.7|7131.8|7127.6|7124.8|368
1687190400000|2023-06-19 16:00:00|7131.6|7128.8|7134.6|7131.8|7136.6|7132.9|7126.6|7123.8|366
1687190700000|2023-06-19 16:05:00|7135.6|7132.7|7127.6|7124.8|7137.6|7134.8|7127.6|7124.8|247
1687191000000|2023-06-19 16:10:00|7126.7|7123.8|7129.6|7126.8|7130.7|7127.8|7118.6|7115.3|644
1687191300000|2023-06-19 16:15:00|7129.7|7125.9|7122.6|7119.8|7131.7|7128.8|7121.6|7118.8|211
1687191600000|2023-06-19 16:20:00|7121.6|7118.8|7118.6|7115.8|7122.7|7119.8|7115.7|7112.8|592
1687191900000|2023-06-19 16:25:00|7118.7|7114.9|7101.6|7098.8|7119.6|7116.3|7101.6|7098.8|1350
1687192200000|2023-06-19 16:30:00|7102.6|7099.8|7120.6|7116.8|7120.6|7116.9|7102.6|7099.8|705
1687192500000|2023-06-19 16:35:00|7119.6|7115.9|7119.6|7116.8|7120.7|7116.9|7113.6|7110.8|311
1687192800000|2023-06-19 16:40:00|7120.7|7116.9|7119.6|7115.8|7123.7|7120.9|7117.6|7114.8|257
1687193100000|2023-06-19 16:45:00|7118.7|7115.9|7123.6|7120.8|7124.1|7120.8|7116.6|7113.8|423
1687193400000|2023-06-19 16:50:00|7123.7|7119.8|7128.6|7125.8|7133.1|7129.8|7120.6|7117.8|457
1687193700000|2023-06-19 16:55:00|7129.6|7126.8|7133.6|7130.8|7134.7|7131.9|7126.7|7123.4|359
1687194000000|2023-06-19 17:00:00|7133.7|7129.9|7133.6|7130.8|7138.7|7135.8|7132.6|7129.3|303
1687194300000|2023-06-19 17:05:00|7133.7|7129.8|7138.6|7135.8|7139.6|7135.8|7130.7|7127.9|152
1687194600000|2023-06-19 17:10:00|7139.6|7136.7|7135.6|7132.8|7140|7136.8|7133.6|7129.8|141
1687194900000|2023-06-19 17:15:00|7136.6|7133.8|7133.6|7129.8|7136.7|7133.8|7130.6|7127.8|107
1687195200000|2023-06-19 17:20:00|7133.7|7129.9|7130.7|7127.9|7134.6|7131.8|7129.6|7126.8|277
1687195500000|2023-06-19 17:25:00|7131.6|7128.8|7135.6|7131.8|7135.7|7132.8|7131.6|7127.9|139
1687195800000|2023-06-19 17:30:00|7134.7|7130.9|7133.6|7130.8|7135.6|7132.8|7133.6|7129.9|48
1687196100000|2023-06-19 17:35:00|7133.7|7129.9|7133.7|7129.9|7135.5|7131.8|7133.6|7129.9|53
1687196400000|2023-06-19 17:40:00|7133.6|7130.8|7134.2|7130.4|7134.6|7131.8|7133.6|7129.9|40
1687196700000|2023-06-19 17:45:00|7134.6|7130.8|7139.6|7135.8|7140.6|7136.8|7134.2|7130.4|124
1687197000000|2023-06-19 17:50:00|7140.6|7136.8|7140.6|7136.8|7141.1|7137.8|7138.6|7134.8|71
1687197300000|2023-06-19 17:55:00|7139.7|7137.8|7137.7|7134.9|7140.6|7137.8|7137.7|7134.8|36
1687197600000|2023-06-19 18:00:00|7138.6|7134.8|7142.6|7138.8|7142.6|7139.8|7137.7|7133.9|110
1687197900000|2023-06-19 18:05:00|7142.2|7139.8|7142.6|7139.8|7143.7|7140.8|7141.6|7138.4|44
1687198200000|2023-06-19 18:10:00|7142.7|7139.9|7142.6|7139.8|7143.7|7140.8|7140.6|7136.8|62
1687198500000|2023-06-19 18:15:00|7143.6|7139.9|7146.6|7142.8|7146.6|7142.9|7142.6|7138.9|135
1687198800000|2023-06-19 18:20:00|7146.1|7142.3|7148.7|7144.9|7150.1|7146.8|7144.7|7140.9|80
1687199100000|2023-06-19 18:25:00|7149.2|7145.4|7151.2|7147.4|7154.6|7150.8|7148.6|7144.8|365
1687212000000|2023-06-19 22:00:00|7146.6|7142.8|7152.5|7148.7|7153.6|7149.8|7144.6|7138.8|302
1687212300000|2023-06-19 22:05:00|7152|7148.2|7149.1|7145.3|7157.6|7152.9|7148.5|7142.7|151
1687212600000|2023-06-19 22:10:00|7149.6|7145.8|7145.6|7142.8|7152.5|7149.7|7142.7|7137.4|92
1687212900000|2023-06-19 22:15:00|7146.5|7142.7|7143.6|7139.8|7146.7|7143.8|7141.6|7137.9|186
1687213200000|2023-06-19 22:20:00|7142.6|7139.9|7142.6|7139.8|7145.6|7141.8|7142.6|7139.8|34
1687213500000|2023-06-19 22:25:00|7142.5|7138.8|7138.7|7134.9|7142.6|7138.8|7136.6|7133.8|71
1687213800000|2023-06-19 22:30:00|7138.6|7134.8|7137.5|7133.7|7138.7|7135.8|7134.7|7131.8|111
1687214100000|2023-06-19 22:35:00|7135.6|7131.8|7135.6|7131.8|7137.6|7133.8|7133.6|7130.8|113
1687214400000|2023-06-19 22:40:00|7134.6|7131.9|7137.6|7134.8|7139.6|7136.8|7134.6|7131.8|58
1687214700000|2023-06-19 22:45:00|7138.5|7134.7|7139.6|7135.8|7139.6|7135.8|7137.6|7134.7|32
1687215000000|2023-06-19 22:50:00|7140.6|7136.8|7137.6|7134.8|7140.6|7137.8|7137.6|7134.8|22
1687215300000|2023-06-19 22:55:00|7137.5|7134.7|7135.6|7131.8|7137.6|7134.7|7133.6|7130.8|41
1687215600000|2023-06-19 23:00:00|7134.6|7131.7|7138.6|7135.8|7138.6|7135.8|7133.6|7130.8|53
1687215900000|2023-06-19 23:05:00|7137.6|7133.8|7137.6|7134.8|7138.6|7134.8|7134.6|7131.7|42
1687216200000|2023-06-19 23:10:00|7137.5|7133.8|7135.6|7132.8|7137.5|7133.8|7134.6|7131.8|16
1687216500000|2023-06-19 23:15:00|7136.7|7132.9|7137.6|7133.8|7138.6|7134.8|7136.2|7132.9|22
1687216800000|2023-06-19 23:20:00|7136.6|7132.8|7137.7|7133.9|7137.7|7133.9|7136.6|7132.8|26
1687217100000|2023-06-19 23:25:00|7137.6|7133.8|7134.6|7131.8|7139.7|7135.9|7134.6|7131.7|53
1687217400000|2023-06-19 23:30:00|7135.7|7131.9|7136.6|7132.8|7137.6|7133.8|7131.6|7128.8|95
1687217700000|2023-06-19 23:35:00|7138.7|7135.9|7137.6|7134.8|7138.7|7135.9|7136.6|7133.8|62
1687218000000|2023-06-19 23:40:00|7137.7|7133.9|7134.7|7130.9|7137.7|7134.7|7133.7|7130.9|54
1687218300000|2023-06-19 23:45:00|7133.6|7129.8|7133.6|7129.8|7133.7|7130.8|7131.7|7128.8|83
1687218600000|2023-06-19 23:50:00|7132.6|7128.9|7134.5|7131.7|7135.7|7132.8|7131.6|7128.3|28
1687218900000|2023-06-19 23:55:00|7135.7|7131.9|7132.5|7128.7|7136|7132.8|7132.5|7128.7|39
1687219200000|2023-06-20 00:00:00|7134.5|7129.7|7138.6|7135.8|7139.5|7136.2|7133|7129.2|303
1687219500000|2023-06-20 00:05:00|7141.6|7137.8|7145.7|7141.9|7146.1|7142.8|7137.6|7134.7|214
1687219800000|2023-06-20 00:10:00|7144.7|7142.8|7137.7|7133.9|7147.7|7144.8|7137.6|7133.9|183
1687220100000|2023-06-20 00:15:00|7136.7|7133.8|7139.6|7136.8|7139.7|7136.8|7134.6|7131.7|103
1687220400000|2023-06-20 00:20:00|7140.6|7137.8|7138.7|7134.9|7140.7|7137.8|7137.6|7133.8|75
1687220700000|2023-06-20 00:25:00|7137.7|7134.8|7138.7|7134.9|7138.7|7135.8|7136.6|7133.8|51
1687221000000|2023-06-20 00:30:00|7137.6|7134.8|7137.5|7133.7|7138.7|7135.8|7136.6|7133.7|42
1687221300000|2023-06-20 00:35:00|7136.6|7133.8|7135.6|7132.8|7138.7|7135.8|7134.7|7131.8|53
1687221600000|2023-06-20 00:40:00|7136.6|7132.9|7135.7|7131.9|7137.7|7134.8|7134.7|7131.8|60
1687221900000|2023-06-20 00:45:00|7134.7|7131.8|7137.6|7134.8|7137.7|7134.8|7134.7|7131.8|79
1687222200000|2023-06-20 00:50:00|7138.6|7134.9|7136.6|7133.8|7138.7|7134.9|7135.6|7132.7|55
1687222500000|2023-06-20 00:55:00|7136.7|7132.9|7131.7|7128.9|7137.7|7133.9|7131.7|7128.8|95
1687222800000|2023-06-20 01:00:00|7132.6|7128.8|7138.6|7135.8|7143.7|7140.8|7129.7|7126.8|457
1687223100000|2023-06-20 01:05:00|7138.7|7134.8|7141.6|7138.8|7144.7|7141.8|7135.6|7132.7|233
1687223400000|2023-06-20 01:10:00|7141.7|7138.9|7134.6|7131.8|7141.7|7138.9|7133.6|7130.8|171
1687223700000|2023-06-20 01:15:00|7135.5|7131.7|7117.6|7114.8|7135.7|7132.8|7114.7|7111.8|537
1687224000000|2023-06-20 01:20:00|7118.6|7115.8|7124.6|7121.8|7125.5|7122.7|7117.6|7114.8|167
1687224300000|2023-06-20 01:25:00|7123.6|7120.8|7123.6|7120.8|7129.7|7126.8|7121.7|7118.8|158
1687224600000|2023-06-20 01:30:00|7123.7|7119.9|7126.6|7123.8|7128.7|7125.8|7120.6|7117.7|208
1687224900000|2023-06-20 01:35:00|7126.7|7122.9|7125.6|7122.8|7129.6|7125.8|7123.6|7119.9|134
1687225200000|2023-06-20 01:40:00|7124.6|7121.8|7114.6|7111.8|7124.7|7121.8|7114.6|7110.9|192
1687225500000|2023-06-20 01:45:00|7114.7|7111.9|7112.6|7109.8|7115.7|7111.9|7109.5|7106.7|214
1687225800000|2023-06-20 01:50:00|7113.6|7110.8|7103.7|7100.9|7116.6|7113.8|7102.7|7099.8|301
1687226100000|2023-06-20 01:55:00|7103.6|7100.8|7102.6|7099.8|7107.7|7104.8|7099.6|7096.7|338
1687226400000|2023-06-20 02:00:00|7103.7|7099.9|7107.6|7104.8|7110.7|7107.8|7102.6|7099.8|169
1687226700000|2023-06-20 02:05:00|7107.7|7103.9|7105.6|7102.8|7109.7|7106.8|7105.6|7102.7|107
1687227000000|2023-06-20 02:10:00|7104.7|7101.9|7108.6|7105.8|7108.7|7105.8|7104.6|7101.7|102
1687227300000|2023-06-20 02:15:00|7107.7|7104.9|7110.7|7107.9|7112.7|7109.8|7107.6|7103.9|121
1687227600000|2023-06-20 02:20:00|7110.6|7107.8|7109.6|7106.8|7111.7|7108.8|7107.6|7104.7|87
1687227900000|2023-06-20 02:25:00|7109.7|7106.9|7109.6|7106.8|7110.7|7107.8|7107.6|7104.8|51
1687228200000|2023-06-20 02:30:00|7109.7|7105.9|7114.6|7111.8|7117.1|7113.8|7109.6|7105.9|209
1687228500000|2023-06-20 02:35:00|7114.5|7111.7|7115.6|7112.8|7116.7|7113.8|7111.6|7108.7|105
1687228800000|2023-06-20 02:40:00|7114.7|7111.8|7116.6|7113.8|7118.7|7115.8|7113.6|7110.7|98
1687229100000|2023-06-20 02:45:00|7117.5|7113.7|7124.7|7120.9|7124.7|7120.9|7116.6|7113.3|203
1687229400000|2023-06-20 02:50:00|7124.6|7121.8|7123.6|7120.8|7127.7|7124.8|7122.7|7119.7|437
1687229700000|2023-06-20 02:55:00|7123.7|7119.9|7125.7|7121.9|7126.7|7123.8|7121.6|7118.7|125
1687230000000|2023-06-20 03:00:00|7125.6|7122.8|7121.6|7118.8|7125.7|7122.8|7119.6|7115.9|126
1687230300000|2023-06-20 03:05:00|7121.7|7117.9|7123.7|7119.9|7124.7|7121.8|7118.7|7115.9|112
1687230600000|2023-06-20 03:10:00|7122.7|7120.8|7123.6|7120.8|7125.7|7122.8|7122.6|7119.7|139
1687230900000|2023-06-20 03:15:00|7122.6|7119.8|7122.5|7118.7|7123.7|7120.8|7120.6|7117.7|97
1687231200000|2023-06-20 03:20:00|7122.6|7119.7|7121.6|7118.8|7122.6|7119.8|7119.5|7115.7|101
1687231500000|2023-06-20 03:25:00|7121.5|7118.7|7122.6|7119.8|7123.7|7120.8|7120.6|7117.7|119
1687231800000|2023-06-20 03:30:00|7122.5|7118.8|7122.6|7119.8|7123.7|7120.8|7117.6|7114.7|131
1687232100000|2023-06-20 03:35:00|7122.5|7119.7|7120.6|7117.8|7122.6|7119.8|7119.6|7116.7|71
1687232400000|2023-06-20 03:40:00|7121.5|7117.7|7123.5|7119.7|7126.5|7123.7|7120.6|7116.8|755
1687232700000|2023-06-20 03:45:00|7122.4|7120.7|7121.5|7118.7|7122.5|7120.7|7118.5|7115.6|94
1687233000000|2023-06-20 03:50:00|7120.6|7117.8|7119.5|7116.7|7121.5|7118.7|7118.4|7115.6|89
1687233300000|2023-06-20 03:55:00|7119.4|7116.6|7118.5|7115.7|7119.4|7116.6|7116.4|7112.7|96
1687233600000|2023-06-20 04:00:00|7118.4|7114.7|7114.5|7111.7|7118.5|7115.7|7114.5|7111.2|96
1687233900000|2023-06-20 04:05:00|7115.5|7112.2|7115.5|7111.7|7115.5|7112.7|7113|7109.7|109
1687234200000|2023-06-20 04:10:00|7116.4|7112.7|7116.5|7113.7|7117.5|7114.6|7114.5|7111.6|72
1687234500000|2023-06-20 04:15:00|7117.4|7113.6|7115.5|7112.7|7118.5|7115.7|7114.5|7111.7|61
1687234800000|2023-06-20 04:20:00|7114.5|7111.7|7113.5|7110.7|7116.5|7113.7|7113.5|7110.7|28
1687235100000|2023-06-20 04:25:00|7113.4|7110.6|7117.5|7114.7|7117.5|7114.7|7112.6|7109.7|120
1687235400000|2023-06-20 04:30:00|7118.5|7113.7|7115.5|7112.7|7118.5|7113.7|7114.5|7111.7|39
1687235700000|2023-06-20 04:35:00|7116.5|7113.7|7118.5|7115.7|7119.5|7116.7|7116.5|7112.7|72
1687236000000|2023-06-20 04:40:00|7117.5|7114.7|7116.5|7113.7|7117.5|7114.7|7116.5|7112.7|48
1687236300000|2023-06-20 04:45:00|7115.5|7112.7|7118.5|7115.7|7118.5|7115.7|7115.5|7112.7|35
1687236600000|2023-06-20 04:50:00|7117.5|7114.7|7118.5|7114.7|7119.5|7115.7|7116.5|7113.6|61
1687236900000|2023-06-20 04:55:00|7119.5|7115.7|7116.5|7113.7|7119.5|7116.7|7116.5|7113.6|57
1687237200000|2023-06-20 05:00:00|7115.5|7112.7|7112.5|7109.7|7118.5|7115.7|7112.5|7109.6|145
1687237500000|2023-06-20 05:05:00|7113.5|7110.7|7111.5|7107.7|7115.5|7112.7|7110.5|7107.7|134
1687237800000|2023-06-20 05:10:00|7110.5|7106.7|7111.5|7108.7|7112.5|7109.7|7110.5|7106.7|907
1687238100000|2023-06-20 05:15:00|7112|7107.7|7104.5|7101.7|7112|7108.7|7103.5|7100.7|257
1687238400000|2023-06-20 05:20:00|7105.5|7100.7|7104.5|7101.7|7105.5|7102.7|7102.5|7099.7|180
1687238700000|2023-06-20 05:25:00|7105.5|7102.7|7105.5|7102.7|7106.5|7103.7|7102.5|7099.7|122
1687239000000|2023-06-20 05:30:00|7105|7101.7|7105.5|7102.7|7107.5|7104.7|7102.4|7099.6|203
1687239300000|2023-06-20 05:35:00|7106.4|7103.6|7110.5|7107.7|7115.4|7111.7|7106.4|7103.6|203
1687239600000|2023-06-20 05:40:00|7111.5|7108.7|7111.5|7108.7|7113.5|7110.1|7108.5|7105.2|106
1687239900000|2023-06-20 05:45:00|7112.4|7109.6|7114.4|7110.6|7114.5|7111.7|7107.5|7104.6|147
1687240200000|2023-06-20 05:50:00|7114.5|7111.7|7112.5|7109.7|7116.5|7113.6|7111.4|7107.6|116
1687240500000|2023-06-20 05:55:00|7113.5|7110.7|7116.4|7113.6|7118|7114.7|7112.5|7110.6|112
1687240800000|2023-06-20 06:00:00|7116.5|7113.7|7112.4|7109.6|7117.5|7114.6|7107.5|7104.6|305
1687241100000|2023-06-20 06:05:00|7112.5|7108.7|7106.4|7103.6|7112.5|7109.6|7106.4|7103.6|193
1687241400000|2023-06-20 06:10:00|7105.5|7102.7|7089.4|7086.6|7107.5|7103.8|7089.4|7086.6|989
1687241700000|2023-06-20 06:15:00|7087.7|7083.9|7104.5|7100.7|7105.5|7102.6|7087.2|7083.9|488
1687242000000|2023-06-20 06:20:00|7104.4|7101.6|7115.5|7111.7|7116.4|7112.7|7104.4|7100.7|392
1687242300000|2023-06-20 06:25:00|7115.4|7112.6|7114.4|7110.6|7116.5|7113.7|7110.4|7107.6|237
1687242600000|2023-06-20 06:30:00|7113.4|7111.6|7113.4|7110.6|7115.5|7112.6|7106.5|7103.6|209
1687242900000|2023-06-20 06:35:00|7113.5|7109.7|7128.4|7125.6|7129.5|7126.6|7111.6|7108.6|552
1687243200000|2023-06-20 06:40:00|7127.5|7124.7|7128.4|7125.6|7132.5|7129.6|7124.4|7121.6|560
1687243500000|2023-06-20 06:45:00|7129.4|7126.6|7136.4|7133.6|7140.5|7137.7|7125.4|7121.7|723
1687243800000|2023-06-20 06:50:00|7135.4|7132.6|7136.4|7133.6|7141.3|7138.5|7135.4|7131.6|351
1687244100000|2023-06-20 06:55:00|7137.4|7132.6|7136.4|7132.6|7140.4|7137.6|7132.4|7129.1|406
1687244400000|2023-06-20 07:00:00|7135.6|7133.6|7137.4|7134.6|7141.4|7138.6|7130.4|7127.1|788
1687244700000|2023-06-20 07:05:00|7138.4|7135.6|7134.4|7130.6|7138.5|7135.6|7129.4|7126.6|719
1687245000000|2023-06-20 07:10:00|7133.4|7129.7|7152.3|7149.5|7154.2|7151.4|7131.4|7128.6|954
1687245300000|2023-06-20 07:15:00|7151.3|7148.5|7159.3|7156.5|7162.2|7159.4|7150.3|7147.5|804
1687245600000|2023-06-20 07:20:00|7158.3|7155.5|7162.3|7158.5|7163.4|7160.5|7157.3|7154.4|594
1687245900000|2023-06-20 07:25:00|7161.4|7158.6|7160.3|7157.5|7167.3|7164.4|7158.3|7155.5|933
1687246200000|2023-06-20 07:30:00|7160.4|7157.6|7159.3|7156.5|7166.4|7163.6|7158.3|7155.4|631
1687246500000|2023-06-20 07:35:00|7158.3|7155.5|7181.1|7177.3|7185.2|7182.4|7151.2|7147.4|1371
1687246800000|2023-06-20 07:40:00|7181.2|7177.4|7156.3|7153.5|7182.2|7179.4|7156.3|7153.5|1427
1687247100000|2023-06-20 07:45:00|7157.2|7154.4|7160.3|7157.5|7165.3|7162.5|7151.3|7148.5|708
1687247400000|2023-06-20 07:50:00|7159.3|7156.5|7161.3|7158.5|7167.2|7163.5|7159.3|7156.4|499
1687247700000|2023-06-20 07:55:00|7161.2|7158.4|7159.3|7156.5|7166.4|7163.5|7153.4|7150.5|415
1687248000000|2023-06-20 08:00:00|7159.4|7155.6|7170.3|7167.5|7181.2|7177.5|7158.3|7155.4|786
1687248300000|2023-06-20 08:05:00|7171.3|7168.5|7186.3|7183.5|7188.4|7185.5|7171.3|7168.4|736
1687248600000|2023-06-20 08:10:00|7186.2|7182.5|7179.3|7176.5|7188.4|7185.5|7174.3|7171|604
1687248900000|2023-06-20 08:15:00|7179.4|7175.6|7173.3|7170.5|7180.3|7177.5|7170.3|7167.5|486
1687249200000|2023-06-20 08:20:00|7174.2|7170.4|7189.2|7185.4|7190.4|7187.6|7169.3|7166.5|711
1687249500000|2023-06-20 08:25:00|7188.3|7185.5|7184.3|7181.5|7196.2|7193.4|7183.3|7180.5|1341
1687249800000|2023-06-20 08:30:00|7183.4|7180.6|7175.3|7172.5|7193.4|7190.5|7175.2|7172.4|1098
1687250100000|2023-06-20 08:35:00|7174.3|7171.5|7175.3|7172.5|7179.3|7176.5|7170.3|7167.4|601
1687250400000|2023-06-20 08:40:00|7174.3|7171.5|7185.3|7182.5|7190.2|7187.4|7174.3|7171.4|593
1687250700000|2023-06-20 08:45:00|7186.3|7183.5|7178.3|7175.5|7186.3|7183.5|7173.3|7170|474
1687251000000|2023-06-20 08:50:00|7179.2|7175.4|7177.3|7174.5|7182.3|7179.5|7171.3|7168.1|684
1687251300000|2023-06-20 08:55:00|7178.2|7174.4|7188.2|7185.4|7189.3|7186.5|7177.3|7174.4|1011
1687251600000|2023-06-20 09:00:00|7187.2|7184.4|7200.2|7197.4|7203.2|7200.4|7180.2|7177.4|3747
1687251900000|2023-06-20 09:05:00|7201.1|7197.3|7211.2|7208.4|7216.1|7213.3|7199.2|7195.9|2172
1687252200000|2023-06-20 09:10:00|7210.2|7207.4|7232.2|7229.4|7233.6|7230.3|7209.1|7205.4|1539
1687252500000|2023-06-20 09:15:00|7233.1|7230.3|7229.1|7226.3|7235.1|7231.4|7220.2|7217.3|1468
1687252800000|2023-06-20 09:20:00|7229|7226.2|7229.2|7226.4|7237.9|7235.1|7225.1|7221.4|1479
1687253100000|2023-06-20 09:25:00|7229.1|7225.3|7220.2|7217.4|7232.2|7229.4|7217.2|7214.3|762
1687253400000|2023-06-20 09:30:00|7219.2|7216.4|7221.2|7218.4|7226.2|7223.4|7216.2|7213.3|538
1687253700000|2023-06-20 09:35:00|7222.1|7218.3|7230.2|7226.4|7230.7|7227.4|7221.7|7218.3|350
1687254000000|2023-06-20 09:40:00|7229.2|7226.9|7217.2|7214.4|7233.2|7230.4|7214.2|7211.4|833
1687254300000|2023-06-20 09:45:00|7216.2|7213.4|7203.3|7200.5|7216.6|7214.4|7202.3|7199.5|827
1687254600000|2023-06-20 09:50:00|7204.3|7201.5|7188.4|7184.6|7205.4|7202.5|7186.3|7183.4|1333
1687254900000|2023-06-20 09:55:00|7188.3|7185.5|7184.4|7180.6|7190.4|7187.5|7178.3|7175.5|757
1687255200000|2023-06-20 10:00:00|7184.3|7181.5|7194.3|7191.5|7195.3|7192|7183.3|7180.5|407
1687255500000|2023-06-20 10:05:00|7193.4|7190.6|7201.2|7197.4|7203.2|7199.5|7192.3|7189.4|536
1687255800000|2023-06-20 10:10:00|7202.1|7198.4|7195.3|7191.5|7204.3|7201.5|7191.4|7188.6|506
1687256100000|2023-06-20 10:15:00|7195.4|7191.6|7207.3|7204.5|7209.3|7206.5|7195.2|7191.5|455
1687256400000|2023-06-20 10:20:00|7208.3|7205.5|7200.3|7197.5|7209.2|7205.5|7196.4|7193.6|283
1687256700000|2023-06-20 10:25:00|7200.4|7196.6|7193.4|7190.6|7201.4|7198.6|7191.3|7188.5|314
1687257000000|2023-06-20 10:30:00|7194.4|7190.5|7205.3|7201.5|7205.4|7202.5|7191.3|7187.6|267
1687257300000|2023-06-20 10:35:00|7204.4|7201.6|7205.4|7201.6|7206.4|7203.5|7199.3|7196.4|171
1687257600000|2023-06-20 10:40:00|7204.4|7202.5|7204.4|7201.6|7206.4|7203.5|7199.5|7196.6|661
1687257900000|2023-06-20 10:45:00|7204.5|7201.7|7218.4|7214.6|7218.9|7215.6|7202.4|7199.6|643
1687258200000|2023-06-20 10:50:00|7218.3|7215.6|7211.4|7208.6|7218.4|7215.6|7211.4|7207.6|419
1687258500000|2023-06-20 10:55:00|7210.4|7207.6|7199.4|7195.6|7212.4|7209.6|7196.4|7193.1|474
1687258800000|2023-06-20 11:00:00|7199.3|7196.5|7190.4|7187.6|7199.4|7196.6|7183.4|7180.6|717
1687259100000|2023-06-20 11:05:00|7189.9|7186.6|7194.4|7190.6|7198.4|7195.6|7188.4|7185.6|535
1687259400000|2023-06-20 11:10:00|7193.4|7191.1|7205.3|7202.5|7207.3|7204.5|7192.4|7189.6|694
1687259700000|2023-06-20 11:15:00|7205.4|7201.6|7207.2|7204.4|7208.7|7205.5|7204.2|7200.6|292
1687260000000|2023-06-20 11:20:00|7208.2|7204.5|7199.2|7196.4|7211.7|7208.4|7197.3|7194.5|430
1687260300000|2023-06-20 11:25:00|7199.3|7195.5|7210.3|7207.5|7212.3|7209.4|7199.2|7195.5|430
1687260600000|2023-06-20 11:30:00|7211.2|7207.4|7204.2|7200.4|7214.3|7211.5|7201.3|7198.4|453
1687260900000|2023-06-20 11:35:00|7203.3|7200.5|7198.3|7195.5|7204.3|7201.4|7196.3|7193.4|377
1687261200000|2023-06-20 11:40:00|7198.4|7194.5|7199.4|7196.6|7205.3|7202.5|7194.3|7191.5|397
1687261500000|2023-06-20 11:45:00|7199.3|7196.5|7192.4|7188.6|7200.4|7197.5|7190.4|7187.6|522
1687261800000|2023-06-20 11:50:00|7191.4|7188.5|7185.5|7181.7|7193.4|7190.6|7184.4|7180.7|488
1687262100000|2023-06-20 11:55:00|7185.4|7181.6|7178.4|7175.6|7189.4|7185.6|7176.4|7173.6|594
1687262400000|2023-06-20 12:00:00|7179.3|7176.5|7168.4|7165.6|7186.5|7183.6|7164.5|7161.6|1393
1687262700000|2023-06-20 12:05:00|7169.4|7165.7|7152.6|7149.8|7169.5|7166.6|7151.4|7147.7|1629
1687263000000|2023-06-20 12:10:00|7153.4|7150.6|7133.6|7130.8|7159.6|7156.8|7132.6|7129.8|3549
1687263300000|2023-06-20 12:15:00|7134.4|7131.6|7121.7|7118.9|7138.6|7135.7|7119.7|7116.8|3418
1687263600000|2023-06-20 12:20:00|7122.6|7119.8|7129.7|7126.9|7130.7|7127.9|7115.7|7112.8|1960
1687263900000|2023-06-20 12:25:00|7129.8|7126|7135.7|7132.9|7141.6|7138.7|7126.6|7122.9|2579
1687264200000|2023-06-20 12:30:00|7134.7|7131.9|7130.8|7128|7138.8|7135.9|7129.7|7126.9|1147
1687264500000|2023-06-20 12:35:00|7129.8|7127|7117.7|7114.9|7129.8|7127|7112.7|7109.9|1998
1687264800000|2023-06-20 12:40:00|7116.8|7114|7109.8|7107|7121.7|7118.9|7103.9|7101.1|2517
1687265100000|2023-06-20 12:45:00|7109|7106.2|7113.8|7111|7116.9|7114|7105|7102|1089
1687265400000|2023-06-20 12:50:00|7113.9|7111.1|7116.8|7113|7118.8|7116|7106.9|7104|1507
1687265700000|2023-06-20 12:55:00|7117.8|7114|7115.8|7113|7117.9|7115.1|7105.9|7103.1|1149
1687266000000|2023-06-20 13:00:00|7116.8|7114|7141.7|7137.9|7148.7|7145.9|7113.8|7111|6074
1687266300000|2023-06-20 13:05:00|7142.6|7138.9|7122.8|7120|7147.6|7144.8|7116.9|7114.1|3393
1687266600000|2023-06-20 13:10:00|7122.9|7119.1|7128.9|7126.1|7141.9|7138.1|7118.8|7116|1961
1687266900000|2023-06-20 13:15:00|7128.8|7126|7124.8|7122|7134.8|7131.1|7119.9|7117|1300
1687267200000|2023-06-20 13:20:00|7123.9|7121.1|7123.8|7121|7129.9|7127|7118.8|7116|1196
1687267500000|2023-06-20 13:25:00|7122.8|7120|7114|7111.2|7124.9|7122|7112|7108.7|3655
1687267800000|2023-06-20 13:30:00|7113.9|7111.1|7073|7069.2|7117.9|7115|7068|7065.2|7542
1687268100000|2023-06-20 13:35:00|7072|7068.4|7069.2|7065.4|7085|7082.2|7059|7056.2|5640
1687268400000|2023-06-20 13:40:00|7069.1|7065.3|7047.1|7044.3|7070.2|7067.3|7041.1|7038.3|4691
1687268700000|2023-06-20 13:45:00|7047|7044.2|7008.3|7005.5|7049|7045.3|7004.3|7001.5|8621
1687269000000|2023-06-20 13:50:00|7007.3|7004.5|7044.1|7041.3|7044.1|7041.3|6993.3|6990.5|7563
1687269300000|2023-06-20 13:55:00|7045.1|7042.3|7043.1|7040.3|7049.2|7046.3|7029.3|7026.4|3732
1687269600000|2023-06-20 14:00:00|7042.3|7039.5|7041|7038.2|7060.9|7057.2|7033.2|7029.9|5198
1687269900000|2023-06-20 14:05:00|7040|7037.2|7030.1|7027.3|7041.1|7038.2|7013.1|7010.3|4373
1687270200000|2023-06-20 14:10:00|7030.2|7026.4|7035.1|7032.3|7045|7041.4|7027.2|7024.3|2211
1687270500000|2023-06-20 14:15:00|7035.2|7031.4|7023|7020.2|7040.2|7037.3|7018.2|7015.3|2310
1687270800000|2023-06-20 14:20:00|7023.1|7020.3|7015.1|7012.3|7028.2|7025.3|7008.1|7005.3|2379
1687271100000|2023-06-20 14:25:00|7016|7012.2|6989.4|6986.6|7016.1|7013.3|6978.6|6975.8|8117
1687271400000|2023-06-20 14:30:00|6989.3|6986.5|7013.2|7010.4|7017.3|7014.5|6985.5|6982.2|3246
1687271700000|2023-06-20 14:35:00|7013.3|7010.5|6999.3|6996.5|7024.3|7021.4|6998.3|6995.5|2940
1687272000000|2023-06-20 14:40:00|6999.2|6996.4|7005.3|7001.5|7020.3|7017.5|6993.3|6990|2775
1687272300000|2023-06-20 14:45:00|7004.3|7002.5|7001.3|6998.5|7012.3|7009.5|6987.4|6984.6|2220
1687272600000|2023-06-20 14:50:00|7002.3|6999|7021.1|7018.3|7029.2|7026.4|6998.3|6995.5|3313
1687272900000|2023-06-20 14:55:00|7020.2|7017.4|7036.2|7033.4|7037.2|7034.3|7013.2|7010.4|2326
1687273200000|2023-06-20 15:00:00|7036.1|7033.3|7061|7058.2|7074.9|7072.1|7036.1|7033.3|5189
1687273500000|2023-06-20 15:05:00|7061.9|7058.1|7041.1|7038.3|7066|7063.1|7039.1|7036.3|2237
1687273800000|2023-06-20 15:10:00|7041|7037.2|7031.1|7028.3|7042.1|7038.3|7022.1|7019.3|2504
1687274100000|2023-06-20 15:15:00|7030.2|7027.4|7025.1|7022.3|7035.1|7032.3|7018.1|7015.2|1562
1687274400000|2023-06-20 15:20:00|7026.1|7023.3|7033.1|7030.3|7042.5|7039.3|7018.1|7015.3|2844
1687274700000|2023-06-20 15:25:00|7033.2|7029.4|7030.1|7027.3|7041.1|7038.3|7023.1|7020.2|2337
1687275000000|2023-06-20 15:30:00|7031.2|7027.4|7034.1|7031.3|7042.1|7039.3|7022.1|7019.3|1830
1687275300000|2023-06-20 15:35:00|7035|7031.2|7031.1|7028.3|7042|7038.7|7028.1|7025.2|1295
1687275600000|2023-06-20 15:40:00|7032|7029.2|7057|7054.2|7064.2|7061.3|7031.1|7028.2|1951
1687275900000|2023-06-20 15:45:00|7057.1|7053.3|7055.1|7052.3|7067.2|7064.3|7053.1|7050.2|1639
1687276200000|2023-06-20 15:50:00|7054.1|7051.3|7043.1|7040.3|7061.1|7058.3|7039.1|7036.2|1174
1687276500000|2023-06-20 15:55:00|7042.1|7039.3|7035.1|7032.3|7052|7048.3|7031.2|7028.4|1242
1687276800000|2023-06-20 16:00:00|7036|7033.2|7042.1|7039.3|7046.1|7043.3|7029|7026.2|1267
1687277100000|2023-06-20 16:05:00|7042.2|7038.4|7043.1|7040.3|7059.1|7056.3|7035.1|7032.2|1673
1687277400000|2023-06-20 16:10:00|7044|7041.2|7050.1|7047.3|7057.1|7054.2|7040.1|7037.3|1523
1687277700000|2023-06-20 16:15:00|7051|7047.2|7041.1|7038.3|7052.1|7049.3|7040.1|7037.3|1013
1687278000000|2023-06-20 16:20:00|7041.6|7037.3|7052|7049.2|7057|7054.2|7035.1|7031.4|2616
1687278300000|2023-06-20 16:25:00|7050|7048.2|7057|7054.2|7068|7065.2|7049|7046.1|1652
1687278600000|2023-06-20 16:30:00|7057.8|7055|7059|7056.2|7067.9|7065.1|7056|7053.1|1531
1687278900000|2023-06-20 16:35:00|7059.9|7056.1|7064|7061.2|7077|7074.2|7058|7055.2|2268
1687279200000|2023-06-20 16:40:00|7065|7062.2|7037|7034.2|7068.9|7066.1|7036|7033.1|1878
1687279500000|2023-06-20 16:45:00|7035.8|7033|7044.9|7041.1|7047|7044.2|7030|7027.2|1426
1687279800000|2023-06-20 16:50:00|7044|7041.2|7038|7035.2|7056|7053.2|7038|7035.2|1042
1687280100000|2023-06-20 16:55:00|7039|7036.2|7057|7054.2|7059|7056.2|7038|7035.1|1403
1687280400000|2023-06-20 17:00:00|7058|7055.2|7049|7045.2|7065|7062.2|7048|7045.2|1211
1687280700000|2023-06-20 17:05:00|7050|7046.2|7047|7044.2|7056|7053.1|7045|7042.2|874
1687281000000|2023-06-20 17:10:00|7048|7045.2|7049|7046.2|7053|7050.2|7045|7042.2|814
1687281300000|2023-06-20 17:15:00|7048|7045.2|7065.9|7063.1|7067|7064.2|7046|7043.2|856
1687281600000|2023-06-20 17:20:00|7066|7063.2|7073|7070.2|7081|7078.2|7066|7063.1|1530
1687281900000|2023-06-20 17:25:00|7074|7071.2|7075|7072.2|7075|7072.2|7061|7058.2|1090
1687282200000|2023-06-20 17:30:00|7075.9|7072.1|7076|7073.2|7081|7078.2|7072|7069.2|1171
1687282500000|2023-06-20 17:35:00|7077|7074.2|7078|7075.2|7083|7080.2|7073|7070.2|1513
1687282800000|2023-06-20 17:40:00|7079|7076.2|7077.9|7075.1|7084.9|7081.2|7076|7073.2|822
1687283100000|2023-06-20 17:45:00|7078|7074.2|7082|7079.2|7083.5|7080.2|7071|7068.2|1026
1687283400000|2023-06-20 17:50:00|7081.9|7078.2|7079|7076.2|7085.1|7082.3|7074|7070.8|1079
1687283700000|2023-06-20 17:55:00|7078.1|7075.3|7079|7076.2|7083|7080.2|7074.1|7071.2|1353
1687284000000|2023-06-20 18:00:00|7079.9|7077.1|7067.1|7064.3|7083.5|7080.3|7063.1|7060.2|2821
1687284300000|2023-06-20 18:05:00|7068.1|7065.2|7068.1|7064.3|7069.1|7066.3|7058.1|7055.3|3630
1687284600000|2023-06-20 18:10:00|7067.1|7065.3|7078.1|7074.3|7079.1|7076.3|7067.1|7065.3|2168
1687284900000|2023-06-20 18:15:00|7077.1|7074.2|7075.1|7072.3|7080.1|7077.3|7072.1|7069.2|1828
1687285200000|2023-06-20 18:20:00|7076.1|7073.3|7087|7084.2|7091|7088.2|7071.1|7068.3|3235
1687285500000|2023-06-20 18:25:00|7087.1|7084.3|7120.8|7118|7125.8|7123|7081.1|7078.3|12927
1687285800000|2023-06-20 18:30:00|7119.9|7117.1|7117.8|7115|7129.8|7127|7115.8|7113|3525
1687286100000|2023-06-20 18:35:00|7117.9|7115.1|7125.8|7123|7128.8|7126|7117.8|7115|1385
1687286400000|2023-06-20 18:40:00|7126.8|7124|7116.8|7114|7126.8|7124|7114.8|7111|1042
1687286700000|2023-06-20 18:45:00|7115.9|7113.1|7115.8|7113|7117.8|7115|7110.9|7108.1|683
1687287000000|2023-06-20 18:50:00|7114.8|7112|7118.8|7116|7123.8|7120.1|7114.8|7112|917
1687287300000|2023-06-20 18:55:00|7118.9|7115.1|7122.8|7119|7123.8|7120|7116.8|7114|343
1687287600000|2023-06-20 19:00:00|7122.9|7120|7127.8|7125|7129.8|7126.1|7122.8|7120|640
1687287900000|2023-06-20 19:05:00|7126.8|7124|7128.8|7126|7131.3|7128|7126.8|7124|305
1687288200000|2023-06-20 19:10:00|7127.8|7125|7123.9|7121.1|7128.8|7126|7123.8|7121|422
1687288500000|2023-06-20 19:15:00|7123.8|7121|7123.8|7121|7126.8|7124|7120.8|7118|371
1687288800000|2023-06-20 19:20:00|7124.8|7121.5|7124.8|7122|7126.8|7124|7123.8|7121|445
1687289100000|2023-06-20 19:25:00|7123.8|7121|7125.8|7123|7127.3|7124|7121.8|7119|188
1687289400000|2023-06-20 19:30:00|7126.7|7123.9|7121.8|7118|7127.8|7125|7120.8|7118|322
1687289700000|2023-06-20 19:35:00|7120.8|7118.5|7122.8|7120|7126.5|7123.7|7119.8|7117|1706
1687290000000|2023-06-20 19:40:00|7123.7|7120.9|7129.8|7127|7130.6|7127.8|7122.8|7120|462
1687290300000|2023-06-20 19:45:00|7129.9|7127.1|7137.7|7134.9|7139.7|7136.8|7129.8|7127|689
1687290600000|2023-06-20 19:50:00|7137.8|7135|7133.7|7130.9|7139.7|7136.9|7132.6|7128.8|935
1687290900000|2023-06-20 19:55:00|7133.6|7130.8|7132.8|7129|7137.1|7133.9|7131.1|7128.3|367
1687291200000|2023-06-20 20:00:00|7133.8|7130|7132.8|7129|7134.9|7132.1|7131.8|7129|252
1687291500000|2023-06-20 20:05:00|7131.8|7129.9|7133.8|7131|7135|7131.8|7130.8|7128|713
1687291800000|2023-06-20 20:10:00|7134.7|7130.9|7128.7|7125.9|7136.1|7132.8|7127.7|7124.9|953
1687292100000|2023-06-20 20:15:00|7128.8|7126|7124.7|7121.9|7129.8|7126.9|7119.6|7116.8|351
1687292400000|2023-06-20 20:20:00|7124.8|7121|7126.7|7123.9|7129.7|7126.8|7124.7|7120.9|90
1687292700000|2023-06-20 20:25:00|7126.8|7124|7120.7|7117.9|7128.8|7125|7120.7|7117.9|116
1687293000000|2023-06-20 20:30:00|7121.6|7117.8|7120.7|7116.9|7121.8|7119|7119.3|7115.5|240
1687293300000|2023-06-20 20:35:00|7120.8|7117.9|7119.7|7116.9|7120.8|7117.9|7109.7|7106.8|286
1687293600000|2023-06-20 20:40:00|7119.8|7116|7110.7|7106.9|7119.8|7116.9|7109.6|7105.9|306
1687293900000|2023-06-20 20:45:00|7109.8|7107|7093.7|7090.9|7110.8|7107|7093.5|7089.8|675
1687294200000|2023-06-20 20:50:00|7094.6|7090.8|7087.7|7084.9|7097.8|7094.9|7087.7|7084.8|665
1687294500000|2023-06-20 20:55:00|7087.6|7084.8|7089.8|7086|7091.8|7088|7086.6|7083.4|412
1687298400000|2023-06-20 22:00:00|7090.4|7082.6|7084.4|7080.6|7090.4|7085|7082|7079.1|166
1687298700000|2023-06-20 22:05:00|7083.9|7080.1|7087.9|7084.1|7088.9|7085.2|7082.8|7079|58
1687299000000|2023-06-20 22:10:00|7087.8|7085|7087.8|7085|7087.9|7085|7086.8|7084|22
1687299300000|2023-06-20 22:15:00|7087.9|7084.1|7087.8|7085|7087.9|7085|7082.8|7080|57
1687299600000|2023-06-20 22:20:00|7087.9|7085.1|7089|7085.2|7089|7085.2|7084|7081.2|221
1687299900000|2023-06-20 22:25:00|7088|7085.1|7086.9|7084.1|7089|7085.2|7086|7083.1|18
1687300200000|2023-06-20 22:30:00|7088|7084.2|7087|7084.2|7089|7085.2|7086.5|7083.2|59
1687300500000|2023-06-20 22:35:00|7086.5|7083.2|7090|7087.2|7091|7088.2|7086|7083.2|58
1687300800000|2023-06-20 22:40:00|7089|7086.2|7091|7088.2|7091|7088.2|7087.9|7084.2|19
1687301100000|2023-06-20 22:45:00|7091.1|7087.3|7090|7087.2|7092|7088.2|7090|7087.1|26
1687301400000|2023-06-20 22:50:00|7089.1|7086.2|7091|7087.2|7091|7088.2|7089|7086.2|39
1687301700000|2023-06-20 22:55:00|7090|7086.2|7089|7086.2|7090|7087.2|7088|7085.1|31
1687302000000|2023-06-20 23:00:00|7089.9|7086.1|7087|7084.2|7090.1|7087.2|7087|7084.2|36
1687302300000|2023-06-20 23:05:00|7087.1|7083.3|7092|7089.2|7092.9|7089.2|7087|7083.3|70
1687302600000|2023-06-20 23:10:00|7092.1|7088.3|7090|7087.2|7092.1|7088.3|7089.9|7086.2|28
1687302900000|2023-06-20 23:15:00|7090.1|7086.3|7092|7089.2|7092.1|7089.2|7089|7086.2|44
1687303200000|2023-06-20 23:20:00|7091|7088.2|7093.1|7089.3|7093.1|7090.2|7091|7088.2|29
1687303500000|2023-06-20 23:25:00|7093|7089.2|7094|7091.2|7094|7091.2|7092.9|7089.2|28
1687303800000|2023-06-20 23:30:00|7094.9|7091.1|7095|7091.2|7096|7093.2|7093|7090.2|64
1687304100000|2023-06-20 23:35:00|7094|7090.1|7095|7092.2|7095|7092.2|7093|7090.1|19
1687304400000|2023-06-20 23:40:00|7094.9|7091.1|7093.9|7091.1|7095|7092.2|7092|7089.2|30
1687304700000|2023-06-20 23:45:00|7093|7090.2|7092|7089.2|7093.9|7090.2|7092|7088.3|33
1687305000000|2023-06-20 23:50:00|7092.1|7088.3|7095|7092.2|7095|7092.2|7092|7088.3|28
1687305300000|2023-06-20 23:55:00|7094.9|7092.1|7094|7091.2|7095.1|7092.2|7092|7089.2|36
1687305600000|2023-06-21 00:00:00|7095|7092.2|7103.8|7101|7104.9|7102|7091.9|7089|521
1687305900000|2023-06-21 00:05:00|7102.8|7100|7109.8|7107|7111.9|7109|7100.8|7098|201
1687306200000|2023-06-21 00:10:00|7108.8|7106|7106.9|7103.1|7110.3|7107|7103.8|7101|124
1687306500000|2023-06-21 00:15:00|7106|7103.2|7100.8|7098|7106.9|7104|7099.8|7096|123
1687306800000|2023-06-21 00:20:00|7099.8|7097|7108.8|7106|7109.8|7106|7098.8|7096|120
1687307100000|2023-06-21 00:25:00|7107.8|7105|7105.8|7103|7108.8|7106|7104.8|7102|82
1687307400000|2023-06-21 00:30:00|7105|7102.2|7103.8|7101|7105.9|7103|7102.8|7100|31
1687307700000|2023-06-21 00:35:00|7104.9|7101.1|7106.8|7104|7107.9|7105.1|7104.8|7101.1|63
1687308000000|2023-06-21 00:40:00|7106.9|7104.1|7106.8|7104|7107.8|7105|7102.8|7100|85
1687308300000|2023-06-21 00:45:00|7106.9|7103.1|7106.8|7104|7108.3|7105|7105.8|7103|61
1687308600000|2023-06-21 00:50:00|7106.9|7103.1|7102.8|7100|7106.9|7104|7102.8|7100|141
1687308900000|2023-06-21 00:55:00|7103.8|7101|7108.8|7106|7108.9|7106|7099.8|7097|229
1687309200000|2023-06-21 01:00:00|7108.9|7105.1|7112.8|7110|7112.9|7110|7101.9|7099.1|418
1687309500000|2023-06-21 01:05:00|7113.8|7111|7109.9|7107.1|7113.9|7111|7103.9|7101.1|226
1687309800000|2023-06-21 01:10:00|7110.9|7106.2|7120.9|7117.1|7121.8|7119|7108|7105.2|429
1687310100000|2023-06-21 01:15:00|7120|7117.2|7124.9|7121.1|7124.9|7122|7111.8|7109|480
1687310400000|2023-06-21 01:20:00|7124.8|7121|7135.8|7133|7136.8|7134|7122|7119.1|587
1687310700000|2023-06-21 01:25:00|7136.6|7133.8|7140.8|7137|7142.8|7140|7128.8|7125|690
1687311000000|2023-06-21 01:30:00|7139.8|7136.1|7139.8|7137|7140.9|7138|7132.8|7129.5|316
1687311300000|2023-06-21 01:35:00|7140.8|7138|7135.8|7133|7142.9|7140|7133.8|7131|607
1687311600000|2023-06-21 01:40:00|7136.9|7133.1|7131.8|7129|7138.8|7135.5|7129.8|7126|609
1687311900000|2023-06-21 01:45:00|7132.8|7128|7135.8|7133|7136.9|7134|7127.7|7123.9|317
1687312200000|2023-06-21 01:50:00|7135.9|7133.1|7140.8|7138|7144.3|7141|7135.8|7132.9|273
1687312500000|2023-06-21 01:55:00|7140.9|7138.1|7140.8|7138|7144.9|7142|7135.8|7133|231
1687312800000|2023-06-21 02:00:00|7141.9|7138.1|7141.9|7138.1|7143.9|7141.1|7137.8|7135|274
1687313100000|2023-06-21 02:05:00|7140.9|7138.2|7139.7|7136.9|7144.9|7142|7139.7|7136.9|218
1687313400000|2023-06-21 02:10:00|7139.8|7135.9|7143.8|7141|7145.8|7143|7137.8|7134.5|288
1687313700000|2023-06-21 02:15:00|7144.7|7140.9|7148.8|7146|7150.8|7147.9|7143.8|7140.9|156
1687314000000|2023-06-21 02:20:00|7149.7|7146.9|7147.8|7145|7150.8|7148|7147.8|7144.9|141
1687314300000|2023-06-21 02:25:00|7148.7|7145.9|7149.7|7146.9|7149.8|7147|7147.7|7144.9|132
1687314600000|2023-06-21 02:30:00|7149.8|7145.9|7150.8|7148|7150.9|7148|7146.7|7142.9|232
1687314900000|2023-06-21 02:35:00|7150.9|7147.1|7151.8|7149|7152.8|7149.9|7147.8|7144.9|196
1687315200000|2023-06-21 02:40:00|7151.7|7148.9|7144.8|7142|7151.9|7149|7143.8|7140.6|200
1687315500000|2023-06-21 02:45:00|7144|7141.2|7145.8|7143|7148.9|7146.1|7141.8|7138.5|237
1687315800000|2023-06-21 02:50:00|7146.7|7142.9|7141.8|7139|7147.7|7144.9|7139.8|7136.9|197
1687316100000|2023-06-21 02:55:00|7142.8|7140|7143.8|7141|7144.7|7141.1|7138.8|7135.9|236
1687316400000|2023-06-21 03:00:00|7143.9|7141.1|7147.8|7145|7150.7|7147|7142.7|7138.9|235
1687316700000|2023-06-21 03:05:00|7148.7|7144.9|7158.8|7156|7158.9|7156|7148.2|7144.9|350
1687317000000|2023-06-21 03:10:00|7158|7155.2|7153.8|7151|7158.9|7156|7153.8|7150.9|204
1687317300000|2023-06-21 03:15:00|7154.7|7150.9|7156.7|7153.9|7159.7|7156.9|7152.8|7149.9|402
1687317600000|2023-06-21 03:20:00|7156.8|7154|7148.7|7145.9|7156.8|7154|7146.7|7143.8|187
1687317900000|2023-06-21 03:25:00|7148.6|7145.8|7142.6|7139.8|7149.6|7146.8|7139.7|7136.8|399
1687318200000|2023-06-21 03:30:00|7142.7|7139.9|7141.7|7138.9|7144.6|7140.9|7141.7|7138.4|145
1687318500000|2023-06-21 03:35:00|7142.6|7138.8|7144.6|7140.8|7145.7|7142.8|7141.7|7138.8|122
1687318800000|2023-06-21 03:40:00|7144.7|7140.9|7143.6|7140.8|7144.7|7141.9|7143.6|7140.4|88
1687319100000|2023-06-21 03:45:00|7143.7|7140.9|7145.7|7142.9|7147.1|7143.8|7142.7|7139.8|72
1687319400000|2023-06-21 03:50:00|7146.7|7143.9|7145.7|7142.9|7147.2|7143.9|7145.6|7142.8|92
1687319700000|2023-06-21 03:55:00|7146.7|7143.9|7147.7|7144.9|7148.7|7145.9|7145.7|7142.8|96
1687320000000|2023-06-21 04:00:00|7148.6|7144.8|7150.7|7147.9|7151.1|7147.9|7147.7|7144.8|86
1687320300000|2023-06-21 04:05:00|7149.7|7146.9|7152.6|7148.8|7152.6|7149.8|7149.7|7146.8|82
1687320600000|2023-06-21 04:10:00|7153.1|7149.8|7156.6|7152.8|7157.1|7153.9|7151.7|7148.8|134
1687320900000|2023-06-21 04:15:00|7155.7|7152.9|7154.7|7151.9|7157|7153.7|7151.7|7148.8|112
1687321200000|2023-06-21 04:20:00|7155.6|7152.8|7159.7|7156.9|7159.7|7156.9|7154.7|7151.4|145
1687321500000|2023-06-21 04:25:00|7158.7|7155.9|7158.7|7155.9|7160.2|7156.9|7157.7|7154.9|77
1687321800000|2023-06-21 04:30:00|7157.7|7154.9|7163.7|7160.9|7164.7|7161.9|7154.7|7151.8|220
1687322100000|2023-06-21 04:35:00|7163.6|7159.8|7163.7|7160.9|7165.2|7161.9|7162.7|7159.8|113
1687322400000|2023-06-21 04:40:00|7164.7|7160.4|7168.7|7165.9|7168.7|7165.9|7163.7|7160.4|228
1687322700000|2023-06-21 04:45:00|7168.6|7164.9|7166.7|7163.9|7172.1|7168.8|7166.7|7163.9|375
1687323000000|2023-06-21 04:50:00|7165.7|7162.9|7164.7|7161.9|7166.7|7163.9|7163.7|7160.8|164
1687323300000|2023-06-21 04:55:00|7163.7|7160.9|7165.7|7162.9|7165.7|7162.9|7161.7|7158.8|123
1687323600000|2023-06-21 05:00:00|7166.6|7162.8|7167.6|7163.8|7168.6|7165.8|7163.7|7160.8|148
1687323900000|2023-06-21 05:05:00|7166.7|7163.9|7161.7|7158.9|7167.7|7164.8|7160.7|7157.8|168
1687324200000|2023-06-21 05:10:00|7161.6|7158.8|7159.7|7156.9|7161.7|7158.9|7158.7|7155.9|136
1687324500000|2023-06-21 05:15:00|7160.6|7155.9|7162.7|7159.9|7163.7|7160.9|7158.7|7155.9|100
1687324800000|2023-06-21 05:20:00|7161.7|7158.9|7159.7|7156.9|7161.7|7158.9|7157.7|7154.9|186
1687325100000|2023-06-21 05:25:00|7159.6|7156.8|7156.7|7153.9|7162.7|7159.9|7154.7|7151.9|209
1687325400000|2023-06-21 05:30:00|7157.7|7152.9|7150.7|7147.9|7160.6|7156.9|7149.7|7146.9|249
1687325700000|2023-06-21 05:35:00|7151.6|7147.8|7158.7|7155.9|7160.7|7157.9|7150.7|7147.8|226
1687326000000|2023-06-21 05:40:00|7159.7|7156.9|7154.7|7151.9|7162.7|7159.9|7154.7|7151.8|147
1687326300000|2023-06-21 05:45:00|7154.2|7150.9|7158.6|7154.8|7160.7|7157.9|7153.7|7150.8|125
1687326600000|2023-06-21 05:50:00|7157.7|7154.9|7151.7|7148.9|7158.6|7154.9|7149.7|7146.4|161
1687326900000|2023-06-21 05:55:00|7152.6|7148.8|7148.7|7145.9|7152.6|7148.9|7148.6|7145.4|119
1687327200000|2023-06-21 06:00:00|7149.7|7144.9|7142.7|7139.9|7155.6|7151.9|7140.9|7137.9|418
1687327500000|2023-06-21 06:05:00|7141.7|7138.9|7137.7|7134.9|7144.7|7141.9|7136.7|7133.8|536
1687327800000|2023-06-21 06:10:00|7138.6|7134.8|7146.7|7143.9|7148.7|7145.9|7135.7|7132.8|326
1687328100000|2023-06-21 06:15:00|7146.6|7142.8|7142.7|7139.9|7147.7|7144.9|7142.7|7139.8|237
1687328400000|2023-06-21 06:20:00|7143.6|7140.8|7137.6|7133.8|7144.7|7141.9|7135.7|7132.8|209
1687328700000|2023-06-21 06:25:00|7137.7|7133.9|7139.7|7136.9|7142.6|7138.9|7134.8|7132|232
1687329000000|2023-06-21 06:30:00|7139.6|7135.9|7139.6|7136.8|7143.6|7140.8|7135.7|7132.8|215
1687329300000|2023-06-21 06:35:00|7139.7|7136.9|7135.7|7132.9|7145.6|7142.8|7135.6|7131.8|279
1687329600000|2023-06-21 06:40:00|7135.6|7131.8|7128.7|7125.9|7136.7|7133.9|7123.7|7120.9|752
1687329900000|2023-06-21 06:45:00|7127.7|7124.9|7131.7|7128.9|7133.6|7129.9|7126.6|7122.8|338
1687330200000|2023-06-21 06:50:00|7132.6|7128.8|7137.7|7134.9|7140.7|7137.9|7130.6|7127.8|386
1687330500000|2023-06-21 06:55:00|7136.7|7133.9|7133.7|7129.9|7137.7|7134.9|7128.7|7125.9|353
1687330800000|2023-06-21 07:00:00|7133.6|7129.8|7146.7|7143.9|7148.7|7145.9|7124.7|7121.8|772
1687331100000|2023-06-21 07:05:00|7147.6|7143.8|7155.6|7152.8|7160.6|7157.8|7145.7|7142.8|878
1687331400000|2023-06-21 07:10:00|7155.7|7152.9|7154.7|7150.9|7160.6|7157.8|7145.7|7141.9|633
1687331700000|2023-06-21 07:15:00|7153.7|7151.9|7165.5|7162.7|7171.5|7168.7|7153.7|7150.9|1398
1687332000000|2023-06-21 07:20:00|7166.6|7162.8|7157.6|7153.8|7167.6|7164.7|7150.6|7147.7|653
1687332300000|2023-06-21 07:25:00|7157.5|7154.7|7160.5|7157.7|7160.6|7157.7|7152.6|7149.8|453
1687332600000|2023-06-21 07:30:00|7159.7|7156.9|7158.5|7155.7|7160.6|7157.7|7152.5|7148.8|467
1687332900000|2023-06-21 07:35:00|7159.5|7155.2|7152.5|7149.7|7160|7156.7|7149.5|7146.2|805
1687333200000|2023-06-21 07:40:00|7151.5|7148.7|7148.5|7144.7|7158.5|7155.7|7145.6|7142.8|746
1687333500000|2023-06-21 07:45:00|7148.6|7144.8|7155.5|7152.7|7157.6|7154.8|7141.5|7138.7|442
1687333800000|2023-06-21 07:50:00|7155.6|7151.8|7147.5|7144.7|7158.5|7155.6|7143.5|7140.7|390
1687334100000|2023-06-21 07:55:00|7147.6|7143.8|7138.5|7135.7|7150.6|7147.7|7136.5|7133.7|477
1687334400000|2023-06-21 08:00:00|7139.5|7137.8|7148.4|7145.6|7154.6|7151.6|7137.5|7134.7|715
1687334700000|2023-06-21 08:05:00|7147.5|7144.6|7143.5|7140.7|7153.4|7150.6|7136.5|7133.6|625
1687335000000|2023-06-21 08:10:00|7144.4|7140.6|7140.5|7137.7|7146.9|7143.6|7136.5|7133.6|398
1687335300000|2023-06-21 08:15:00|7141.3|7138.5|7166.4|7162.6|7169.5|7166.7|7139.5|7136.6|875
1687335600000|2023-06-21 08:20:00|7166.5|7162.7|7157.4|7153.6|7173.4|7170.6|7156.5|7152.8|934
1687335900000|2023-06-21 08:25:00|7157.5|7154.7|7135.5|7132.7|7161.9|7158.7|7131.4|7128.6|1577
1687336200000|2023-06-21 08:30:00|7136.4|7133.6|7110.7|7107.9|7152.4|7148.7|7110.7|7107.8|2533
1687336500000|2023-06-21 08:35:00|7109.7|7106.9|7112.6|7109.8|7120.7|7117.9|7107.7|7104.9|1179
1687336800000|2023-06-21 08:40:00|7112.7|7109.9|7111.7|7108.9|7126.7|7123.8|7109.7|7105.9|880
1687337100000|2023-06-21 08:45:00|7112.7|7109.9|7114.7|7110.9|7121.7|7118.9|7108.7|7105.8|563
1687337400000|2023-06-21 08:50:00|7116.7|7111.9|7114.6|7110.8|7124.6|7121.8|7113.6|7110.8|1030
1687337700000|2023-06-21 08:55:00|7114.7|7110.9|7132.7|7129.9|7133.7|7130.9|7113.6|7110.8|524
1687338000000|2023-06-21 09:00:00|7133.6|7129.8|7121.7|7118.9|7143.7|7140.8|7119.7|7116.9|725
1687338300000|2023-06-21 09:05:00|7120.7|7117.9|7124.6|7120.8|7131.7|7128.9|7119.6|7115.8|460
1687338600000|2023-06-21 09:10:00|7123.7|7120.9|7123.6|7119.8|7128.7|7125.9|7120.7|7117.8|251
1687338900000|2023-06-21 09:15:00|7123.7|7120.9|7103.7|7100.9|7123.7|7120.9|7102.7|7099.9|1109
1687339200000|2023-06-21 09:20:00|7104.7|7101.9|7105.7|7102.9|7115.7|7112.9|7102.7|7099.2|670
1687339500000|2023-06-21 09:25:00|7106.7|7103.9|7125.7|7122.9|7127.3|7124.5|7104.7|7101.9|969
1687339800000|2023-06-21 09:30:00|7124.7|7121.9|7124.7|7121.9|7130.7|7127.9|7120.7|7117.9|490
1687340100000|2023-06-21 09:35:00|7125.7|7122.9|7123.7|7120.9|7131.6|7128.8|7113.7|7110.9|697
1687340400000|2023-06-21 09:40:00|7122.7|7119.9|7126.7|7123.9|7130.6|7126.9|7121.7|7118.8|480
1687340700000|2023-06-21 09:45:00|7125.8|7122.9|7123.7|7120.9|7132.2|7128.9|7121.7|7118.9|434
1687341000000|2023-06-21 09:50:00|7123.6|7119.9|7113.7|7110.9|7127.7|7124.9|7113.7|7110.9|485
1687341300000|2023-06-21 09:55:00|7114.7|7110.8|7119.7|7116.9|7122.7|7119.9|7111.7|7108.9|356
1687341600000|2023-06-21 10:00:00|7118.7|7115.9|7124.7|7120.9|7130.2|7126.9|7117.7|7114.9|271
1687341900000|2023-06-21 10:05:00|7123.7|7119.9|7121.7|7118.9|7124.7|7121.9|7119.6|7115.9|204
1687342200000|2023-06-21 10:10:00|7122.6|7118.8|7125.7|7122.9|7129.7|7126.9|7121.7|7118.8|242
1687342500000|2023-06-21 10:15:00|7125.2|7121.9|7144.5|7141.7|7149.5|7146.6|7125.2|7121.9|1154
1687342800000|2023-06-21 10:20:00|7145.5|7142.7|7132.6|7128.8|7145.5|7142.7|7131.7|7128.8|540
1687343100000|2023-06-21 10:25:00|7132.7|7129.9|7143.7|7140.9|7144.4|7140.9|7131.7|7128.8|286
1687343400000|2023-06-21 10:30:00|7143.6|7140.8|7140.7|7137.9|7144.6|7140.9|7136.7|7133.9|279
1687343700000|2023-06-21 10:35:00|7140.6|7137.8|7132.6|7129.8|7141.7|7138.9|7132.6|7128.8|324
1687344000000|2023-06-21 10:40:00|7133.6|7129.9|7135.7|7132.9|7137.7|7134.9|7132.6|7129.8|222
1687344300000|2023-06-21 10:45:00|7135.6|7132.8|7117.6|7113.8|7135.7|7132.9|7109.7|7106.8|880
1687344600000|2023-06-21 10:50:00|7117.7|7113.9|7112.7|7109.9|7119.7|7116.9|7111.7|7108.8|317
1687344900000|2023-06-21 10:55:00|7113.7|7109.8|7119.7|7116.9|7123.2|7119.9|7109.7|7106.8|379
1687345200000|2023-06-21 11:00:00|7120.6|7116.8|7118.7|7115.9|7124.7|7121.8|7108.7|7105.9|1079
1687345500000|2023-06-21 11:05:00|7117.7|7114.9|7110.7|7107.9|7119.7|7116.9|7108.2|7104.9|416
1687345800000|2023-06-21 11:10:00|7110.6|7106.9|7122.7|7119.9|7127.7|7124.9|7103.7|7100.9|591
1687346100000|2023-06-21 11:15:00|7123.5|7120.7|7120.7|7116.9|7124.7|7121.9|7117.7|7114.8|238
1687346400000|2023-06-21 11:20:00|7120.6|7116.8|7125.7|7122.9|7127.7|7124.8|7119.7|7116.8|261
1687346700000|2023-06-21 11:25:00|7124.7|7121.9|7116.7|7113.9|7132.7|7129.8|7114.7|7111.9|669
1687347000000|2023-06-21 11:30:00|7116.8|7114|7119.7|7116.9|7124.7|7121.9|7111.7|7108.8|418
1687347300000|2023-06-21 11:35:00|7120.5|7117.7|7116.7|7113.9|7122.7|7119.9|7115.7|7112.9|372
1687347600000|2023-06-21 11:40:00|7117.7|7114.9|7121.7|7118.9|7122.7|7119.8|7113.7|7110.9|247
1687347900000|2023-06-21 11:45:00|7122.5|7119.7|7118.7|7115.9|7122.5|7119.7|7114.7|7111.8|136
1687348200000|2023-06-21 11:50:00|7119.6|7116.8|7113.7|7110.9|7119.7|7116.8|7108.7|7105.9|446
1687348500000|2023-06-21 11:55:00|7114.6|7111.8|7114.6|7110.8|7118.7|7115.9|7110.7|7107.4|267
1687348800000|2023-06-21 12:00:00|7113.7|7110.9|7113.7|7110.9|7116.7|7113.8|7107|7104.2|934
1687349100000|2023-06-21 12:05:00|7112.7|7109.9|7133.5|7130.7|7138.5|7135.6|7108.7|7105.8|2349
1687349400000|2023-06-21 12:10:00|7132.5|7129.7|7121.5|7118.7|7148.5|7145.6|7120.5|7117.6|1848
1687349700000|2023-06-21 12:15:00|7120.7|7117.9|7123.5|7120.7|7131.4|7128.6|7118.6|7115.7|521
1687350000000|2023-06-21 12:20:00|7124.3|7121.5|7122.5|7119.7|7128.4|7125.6|7115.5|7111.8|502
1687350300000|2023-06-21 12:25:00|7121.6|7118.8|7116.5|7113.7|7130.6|7127.7|7116.5|7113.2|414
1687350600000|2023-06-21 12:30:00|7117.4|7113.6|7099.6|7095.8|7123.5|7120.7|7092.7|7089.9|1644
1687350900000|2023-06-21 12:35:00|7098.7|7095.9|7089.6|7085.8|7101.7|7098.9|7086.7|7083.9|1413
1687351200000|2023-06-21 12:40:00|7089.7|7086.9|7097.7|7094.9|7104.7|7101.9|7089.7|7086.8|1040
1687351500000|2023-06-21 12:45:00|7098.6|7094.8|7119.5|7116.7|7121.5|7118.6|7098.6|7094.8|1221
1687351800000|2023-06-21 12:50:00|7120.5|7117.6|7137.4|7134.6|7140.4|7136.7|7119.5|7116.7|1385
1687352100000|2023-06-21 12:55:00|7137.5|7134.7|7130.7|7127.9|7140.4|7137.6|7121.7|7118.9|4230
1687352400000|2023-06-21 13:00:00|7130.6|7127.8|7138.4|7134.6|7147.5|7144.7|7127.6|7124.8|3173
1687352700000|2023-06-21 13:05:00|7137.5|7134.7|7124.6|7120.8|7142.5|7139.6|7117.6|7114.8|1456
1687353000000|2023-06-21 13:10:00|7123.5|7120.7|7121.7|7118.9|7131.7|7128.8|7111.6|7108.8|1406
1687353300000|2023-06-21 13:15:00|7120.8|7118|7135.5|7132.7|7136.6|7133.7|7120.7|7117.9|1691
1687353600000|2023-06-21 13:20:00|7136.5|7133.7|7126.7|7123.9|7137.1|7133.9|7120.6|7117.8|1121
1687353900000|2023-06-21 13:25:00|7125.7|7122.9|7122.7|7119.9|7129.1|7125.9|7118.7|7115.8|815
1687354200000|2023-06-21 13:30:00|7121.7|7118.9|7130.6|7127.8|7132.7|7129.8|7109.7|7106.9|2395
1687354500000|2023-06-21 13:35:00|7131.6|7128.8|7170.5|7167.7|7195.5|7192.7|7130.5|7127.7|7139
1687354800000|2023-06-21 13:40:00|7171.3|7168.5|7151.5|7148.7|7172.5|7169.7|7143.5|7140.6|2794
1687355100000|2023-06-21 13:45:00|7151.6|7147.8|7159.5|7156.7|7168.5|7165.6|7149.6|7146.7|2049
1687355400000|2023-06-21 13:50:00|7159.6|7155.8|7193.5|7190.7|7195.6|7192.7|7152.1|7148.8|2215
1687355700000|2023-06-21 13:55:00|7194.4|7191.6|7195.4|7192.6|7208.5|7205.6|7191.5|7188.6|5088
1687356000000|2023-06-21 14:00:00|7195.3|7192.5|7184.3|7181.5|7198.2|7194.5|7181.3|7178.5|6323
1687356300000|2023-06-21 14:05:00|7185.3|7182.5|7178.5|7175.7|7194.3|7191.5|7161.5|7158.7|6204
1687356600000|2023-06-21 14:10:00|7177.6|7174.8|7195.5|7192.7|7197.5|7194.6|7176.5|7173.6|1675
1687356900000|2023-06-21 14:15:00|7195.4|7192.6|7213.3|7210.5|7218.4|7215.5|7194.4|7191.6|4793
1687357200000|2023-06-21 14:20:00|7214.3|7211.5|7221.3|7218.5|7232.2|7229.4|7212.3|7209.5|3016
1687357500000|2023-06-21 14:25:00|7221.2|7218.4|7222.5|7219.7|7226.4|7223.6|7214.6|7211.7|2495
1687357800000|2023-06-21 14:30:00|7222.6|7219.8|7229.3|7226.5|7233.3|7230.4|7215.6|7212.6|2747
1687358100000|2023-06-21 14:35:00|7230.1|7227.3|7213.5|7210.7|7235.3|7232.4|7203.6|7200.7|3089
1687358400000|2023-06-21 14:40:00|7213.4|7209.6|7222.5|7218.7|7233.4|7230.6|7211.6|7208.6|1893
1687358700000|2023-06-21 14:45:00|7222.4|7218.6|7226.5|7223.7|7230.5|7227.7|7216.4|7213.6|1303
1687359000000|2023-06-21 14:50:00|7225.6|7222.8|7229.3|7226.5|7229.5|7226.7|7211.5|7208.7|3185
1687359300000|2023-06-21 14:55:00|7229.1|7226.3|7223.4|7220.6|7229.4|7226.5|7215.6|7212.7|1755
1687359600000|2023-06-21 15:00:00|7223.5|7219.7|7213.6|7209.8|7230.4|7227.6|7207.6|7204.8|1908
1687359900000|2023-06-21 15:05:00|7212.6|7209.7|7215.5|7212.7|7222|7218.7|7208.5|7205.7|1602
1687360200000|2023-06-21 15:10:00|7215.6|7212.8|7220.5|7217.7|7229.5|7225.7|7209.5|7206.7|1828
1687360500000|2023-06-21 15:15:00|7219.6|7216.8|7216.5|7213.7|7230.6|7227.7|7214.6|7211.8|1499
1687360800000|2023-06-21 15:20:00|7215.5|7212.7|7243.4|7240.6|7249.3|7246.5|7214.6|7211.3|5919
1687361100000|2023-06-21 15:25:00|7243.5|7240.7|7246.5|7243.7|7250.5|7247.6|7237.6|7234.8|2558
1687361400000|2023-06-21 15:30:00|7247.5|7244.7|7256.4|7253.6|7262.3|7258.6|7232.6|7229.8|3482
1687361700000|2023-06-21 15:35:00|7256.5|7253.7|7264.2|7261.4|7269.7|7266.4|7253.4|7250.6|2645
1687362000000|2023-06-21 15:40:00|7265.2|7261.5|7259.4|7256.6|7266.4|7263.6|7258.4|7255.6|1972
1687362300000|2023-06-21 15:45:00|7259.5|7256.7|7242.5|7239.7|7262.5|7258.8|7231.4|7228.6|2899
1687362600000|2023-06-21 15:50:00|7241.6|7238.8|7257.3|7254.5|7263.4|7260.5|7240.5|7237.7|3579
1687362900000|2023-06-21 15:55:00|7258.4|7254.6|7262.5|7259.7|7269.2|7266.4|7256.4|7253.6|2409
1687363200000|2023-06-21 16:00:00|7261.6|7258.8|7263.4|7260.6|7269.2|7266.4|7260.3|7256.6|1203
1687363500000|2023-06-21 16:05:00|7263.5|7260.7|7264.5|7261.7|7269.5|7266.6|7259.4|7256.6|1144
1687363800000|2023-06-21 16:10:00|7265.5|7262.7|7255.6|7252.8|7272.4|7269.4|7255.6|7252.3|3481
1687364100000|2023-06-21 16:15:00|7255.5|7252.7|7254.5|7251.7|7259.5|7255.8|7249.6|7246.8|1341
1687364400000|2023-06-21 16:20:00|7253.6|7250.8|7261.5|7258.7|7266.5|7263.7|7241.7|7238.8|1038
1687364700000|2023-06-21 16:25:00|7262.4|7259.6|7263.5|7260.7|7266.5|7263.6|7257.4|7254.6|871
1687365000000|2023-06-21 16:30:00|7262.5|7259.7|7267.5|7264.7|7269.5|7265.7|7260.4|7257.6|652
1687365300000|2023-06-21 16:35:00|7267.4|7263.6|7257.5|7254.7|7270.4|7267.6|7253.6|7250.8|1414
1687365600000|2023-06-21 16:40:00|7257.6|7254.8|7258.5|7255.7|7261.6|7258.7|7251.6|7248.8|633
1687365900000|2023-06-21 16:45:00|7257.6|7254.8|7250.6|7247.8|7258.6|7255.7|7248.6|7245.6|1366
1687366200000|2023-06-21 16:50:00|7251.5|7248.7|7259.5|7256.7|7262.6|7259.7|7250.6|7247.8|906
1687366500000|2023-06-21 16:55:00|7259.6|7256.8|7258.5|7255.7|7267.5|7264.7|7258.5|7255.7|749
1687366800000|2023-06-21 17:00:00|7258.6|7254.8|7257.5|7254.7|7264.6|7261.7|7252.6|7249.7|906
1687367100000|2023-06-21 17:05:00|7256.6|7253.8|7253.5|7250.7|7259.6|7256.8|7250.5|7247.7|754
1687367400000|2023-06-21 17:10:00|7253.6|7250.8|7253.5|7250.7|7256.5|7253.6|7247.6|7244.8|839
1687367700000|2023-06-21 17:15:00|7254.6|7250.8|7257.5|7254.7|7260.4|7257.1|7251.6|7248.7|592
1687368000000|2023-06-21 17:20:00|7257.6|7254.8|7247.6|7243.8|7261.6|7258.6|7240.5|7237.7|1145
1687368300000|2023-06-21 17:25:00|7246.6|7243.7|7247.6|7244.8|7253.6|7250.8|7244.6|7241.7|762
1687368600000|2023-06-21 17:30:00|7248.5|7244.7|7253.6|7250.8|7255.6|7252.8|7244.5|7241.7|749
1687368900000|2023-06-21 17:35:00|7253.5|7250.7|7255.5|7252.7|7257.6|7253.8|7252.6|7249.8|528
1687369200000|2023-06-21 17:40:00|7254.6|7251.8|7252.6|7248.8|7260.6|7257.6|7249.5|7246.7|659
1687369500000|2023-06-21 17:45:00|7252.5|7249.7|7249.5|7246.7|7254.5|7251.7|7249.5|7246.7|794
1687369800000|2023-06-21 17:50:00|7248.6|7245.8|7250.6|7246.8|7253.4|7250.6|7244.6|7241.8|811
1687370100000|2023-06-21 17:55:00|7249.5|7246.7|7253.4|7250.6|7253.5|7250.6|7246.5|7243.6|709
1687370400000|2023-06-21 18:00:00|7252.6|7249.8|7249.5|7246.7|7254.4|7251.6|7241.6|7238.7|1678
1687370700000|2023-06-21 18:05:00|7248.6|7245.8|7253.6|7250.8|7254.5|7251.6|7248.5|7245.7|778
1687371000000|2023-06-21 18:10:00|7254.5|7250.7|7253.6|7250.8|7257.4|7254.6|7250.6|7247.7|1064
1687371300000|2023-06-21 18:15:00|7253.5|7250.7|7249.6|7246.8|7255.6|7252.8|7245.6|7242.8|2016
1687371600000|2023-06-21 18:20:00|7249.7|7246.9|7247.7|7244.9|7256.6|7253.8|7246.7|7243.8|1321
1687371900000|2023-06-21 18:25:00|7246.9|7243.9|7256.6|7253.8|7257.6|7254.8|7243.7|7240.9|9362
1687372200000|2023-06-21 18:30:00|7255.7|7252.9|7253.6|7250.8|7257.6|7254.8|7250.7|7247.8|1728
1687372500000|2023-06-21 18:35:00|7254.5|7251.7|7255.6|7252.8|7255.6|7252.8|7249.6|7246.8|1184
1687372800000|2023-06-21 18:40:00|7255.7|7252.9|7256.7|7253.9|7257.7|7254.9|7254.6|7251.8|461
1687373100000|2023-06-21 18:45:00|7256.6|7253.8|7258.6|7255.8|7258.6|7255.8|7253.7|7250.9|506
1687373400000|2023-06-21 18:50:00|7258.5|7254.8|7260.6|7257.8|7262.6|7259.8|7257.6|7254.8|468
1687373700000|2023-06-21 18:55:00|7259.7|7256.9|7260.6|7257.8|7263.6|7260.8|7258.6|7255.8|417
1687374000000|2023-06-21 19:00:00|7259.7|7256.9|7258.6|7255.8|7260.6|7257.8|7257.6|7254.8|525
1687374300000|2023-06-21 19:05:00|7257.6|7254.8|7256.6|7253.8|7260.6|7257.8|7254.6|7251.8|716
1687374600000|2023-06-21 19:10:00|7257.5|7254.7|7258.6|7255.8|7259.6|7256.8|7255.6|7252.8|383
1687374900000|2023-06-21 19:15:00|7259.6|7256.8|7261.6|7258.8|7262.6|7259.8|7257.6|7254.8|1139
1687375200000|2023-06-21 19:20:00|7261.5|7258.7|7255.6|7252.8|7262.6|7259.8|7255.6|7252.8|700
1687375500000|2023-06-21 19:25:00|7254.6|7251.8|7257.6|7254.8|7257.7|7254.9|7254.6|7251.3|489
1687375800000|2023-06-21 19:30:00|7256.7|7253.9|7257.5|7254.7|7258.7|7255.9|7256.6|7253.8|336
1687376100000|2023-06-21 19:35:00|7258.5|7255.7|7256.6|7253.8|7259.6|7256.7|7254.5|7251.7|543
1687376400000|2023-06-21 19:40:00|7256.5|7253.7|7257.4|7254.6|7258.5|7254.9|7254.6|7251.8|413
1687376700000|2023-06-21 19:45:00|7256.5|7253.7|7262.4|7258.6|7262.5|7259.6|7256.4|7253.2|306
1687377000000|2023-06-21 19:50:00|7262.3|7259.5|7264.4|7260.6|7265.4|7262.6|7261.4|7258.6|527
1687377300000|2023-06-21 19:55:00|7263.4|7259.6|7263.5|7259.7|7266.5|7263.6|7262.4|7258.7|436
1687377600000|2023-06-21 20:00:00|7263.4|7259.6|7258.4|7255.6|7265.5|7262.5|7257.4|7254.6|177
1687377900000|2023-06-21 20:05:00|7258.5|7254.6|7259.4|7256.6|7261.5|7258.6|7257.4|7254.6|221
1687378200000|2023-06-21 20:10:00|7259.5|7256.7|7258.5|7255.7|7260.5|7257.7|7257.5|7254.6|138
1687378500000|2023-06-21 20:15:00|7259.4|7255.6|7256.5|7253.7|7259.5|7256.7|7255.5|7252.6|276
1687378800000|2023-06-21 20:20:00|7257.4|7253.6|7256.5|7253.7|7258.5|7255.7|7255.5|7251.7|232
1687379100000|2023-06-21 20:25:00|7256|7252.7|7258.5|7254.7|7259.8|7256.6|7256|7252.7|326
1687379400000|2023-06-21 20:30:00|7259.7|7255.9|7255.6|7252.8|7261.4|7257.6|7254.3|7251|1553
1687379700000|2023-06-21 20:35:00|7254.5|7251.7|7247.7|7243.9|7256.6|7253.8|7244.7|7241.9|594
1687380000000|2023-06-21 20:40:00|7247.6|7244.8|7244.6|7241.8|7248.7|7245.8|7244.5|7240.7|372
1687380300000|2023-06-21 20:45:00|7245.5|7241.7|7242.6|7239.8|7246.6|7242.8|7242|7238.7|195
1687380600000|2023-06-21 20:50:00|7243.5|7239.7|7243.5|7239.7|7246.6|7242.8|7241.6|7238.7|288
1687380900000|2023-06-21 20:55:00|7243.6|7239.8|7237.1|7233.3|7243.7|7240.8|7235.6|7231.8|284
1687384800000|2023-06-21 22:00:00|7241.1|7237.3|7246.6|7243.8|7248.7|7245.8|7240.6|7236.8|77
1687385100000|2023-06-21 22:05:00|7246.7|7242.9|7250.6|7247.8|7251.6|7248.8|7246.6|7242.8|55
1687385400000|2023-06-21 22:10:00|7251.6|7248.8|7250.6|7246.8|7251.7|7248.8|7249.5|7246.7|39
1687385700000|2023-06-21 22:15:00|7250.7|7247.8|7250.6|7247.8|7250.7|7247.8|7249.6|7245.8|25
1687386000000|2023-06-21 22:20:00|7249.6|7246.8|7250.7|7246.9|7250.7|7247.8|7246.6|7243.7|76
1687386300000|2023-06-21 22:25:00|7250.6|7246.8|7248.6|7245.8|7250.7|7247.8|7245.6|7242.7|44
1687386600000|2023-06-21 22:30:00|7249.5|7245.7|7251.6|7247.8|7251.6|7247.8|7248.6|7245.7|27
1687386900000|2023-06-21 22:35:00|7251.5|7248.7|7250.6|7247.8|7251.7|7248.8|7249.6|7246.8|18
1687387200000|2023-06-21 22:40:00|7251.5|7248.7|7251.6|7248.8|7252.7|7249.8|7249.5|7246.7|45
1687387500000|2023-06-21 22:45:00|7250.6|7247.8|7251.6|7247.8|7253.5|7249.8|7250.6|7246.8|54
1687387800000|2023-06-21 22:50:00|7250.6|7248.8|7252.6|7249.8|7252.7|7249.9|7249.5|7246.7|14
1687388100000|2023-06-21 22:55:00|7252.5|7249.7|7253.6|7250.8|7253.7|7250.9|7251.5|7247.8|41
1687388400000|2023-06-21 23:00:00|7253.5|7249.8|7252.7|7248.9|7253.7|7250.8|7252.6|7248.9|40
1687388700000|2023-06-21 23:05:00|7251.7|7247.9|7253.6|7250.8|7254.6|7251.7|7250.6|7247.7|61
1687389000000|2023-06-21 23:10:00|7254.5|7250.7|7251.6|7248.8|7254.6|7250.9|7251.6|7248.8|47
1687389300000|2023-06-21 23:15:00|7252.5|7248.7|7252.6|7249.8|7254|7250.7|7252.5|7248.7|21
1687389600000|2023-06-21 23:20:00|7251.6|7248.8|7252.6|7248.8|7252.7|7249.8|7251.6|7248.7|12
1687389900000|2023-06-21 23:25:00|7253.5|7249.8|7254.5|7251.7|7254.6|7251.7|7252.6|7248.9|38
1687390200000|2023-06-21 23:30:00|7253.6|7250.8|7253.6|7250.8|7254.6|7251.7|7252.6|7249.7|31
1687390500000|2023-06-21 23:35:00|||||||||20
1687390800000|2023-06-21 23:40:00|7252.6|7249.8|7253.6|7250.8|7253.6|7250.8|7252.6|7249.7|26
1687391100000|2023-06-21 23:45:00|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|13
1687391400000|2023-06-21 23:50:00|7251.8|7249|7248.6|7245.8|7251.8|7249|7248.6|7245.7|67
1687391700000|2023-06-21 23:55:00|7249.6|7246.8|7250.6|7247.8|7250.6|7247.8|7246.8|7243.9|92
1687392000000|2023-06-22 00:00:00|7250.5|7247.7|7249.6|7246.8|7250.7|7247.8|7244.6|7240.9|296
1687392300000|2023-06-22 00:05:00|7248.7|7245.9|7248.6|7245.8|7251.7|7247.9|7246.6|7242.9|120
1687392600000|2023-06-22 00:10:00|7249.6|7246.8|7249.6|7246.8|7250.7|7247.8|7248.5|7245.7|91
1687392900000|2023-06-22 00:15:00|7249.7|7245.9|7251.7|7248.9|7252.6|7249.7|7248.6|7245.7|116
1687393200000|2023-06-22 00:20:00|7251.6|7248.8|7248.6|7245.8|7252.5|7248.8|7248.5|7245.7|133
1687393500000|2023-06-22 00:25:00|7249.5|7245.7|7251.6|7248.8|7252.4|7249.6|7248.5|7245.7|102
1687393800000|2023-06-22 00:30:00|7250.7|7247.9|7244.6|7241.8|7250.7|7247.9|7243.6|7240.8|120
1687394100000|2023-06-22 00:35:00|7244.7|7240.9|7246.6|7243.8|7247.6|7244.8|7242.7|7239.9|106
1687394400000|2023-06-22 00:40:00|7247.4|7244.6|7250.6|7247.8|7250.6|7247.8|7246.6|7243.7|55
1687394700000|2023-06-22 00:45:00|7251.6|7247.9|7247.6|7244.8|7251.6|7247.9|7247.6|7243.9|61
1687395000000|2023-06-22 00:50:00|7247.7|7244.9|7246.6|7243.8|7248.6|7245.8|7246.6|7243.3|39
1687395300000|2023-06-22 00:55:00|7247.5|7243.7|7252.7|7248.9|7252.7|7249.9|7247.5|7243.7|70
1687395600000|2023-06-22 01:00:00|7251.8|7249|7251.6|7248.8|7256.1|7252.8|7250.6|7247.7|193
1687395900000|2023-06-22 01:05:00|7252.5|7248.7|7246.6|7243.8|7252.5|7248.8|7244.6|7241.3|137
1687396200000|2023-06-22 01:10:00|7246.7|7242.9|7249.6|7245.8|7249.7|7246.8|7245.6|7242.8|60
1687396500000|2023-06-22 01:15:00|7249.7|7245.9|7249.7|7245.9|7250.1|7246.8|7247.6|7243.9|60
1687396800000|2023-06-22 01:20:00|7248.8|7246|7248.8|7246|7249.7|7246.9|7248.6|7244.8|118
1687397100000|2023-06-22 01:25:00|7248.6|7245.8|7244.7|7240.9|7249.7|7246|7243.7|7240.8|115
1687397400000|2023-06-22 01:30:00|7243.7|7239.9|7245.6|7242.8|7246.7|7243.8|7242.7|7239.4|116
1687397700000|2023-06-22 01:35:00|7245.7|7242.9|7249.6|7246.8|7251.6|7248.7|7245.6|7242.7|211
1687398000000|2023-06-22 01:40:00|7249.7|7245.9|7243.7|7240.9|7250.7|7247.8|7243.7|7240.9|223
1687398300000|2023-06-22 01:45:00|7244.6|7240.8|7248.6|7245.8|7248.7|7245.9|7242.6|7238.8|154
1687398600000|2023-06-22 01:50:00|7248.7|7245.9|7248.6|7245.8|7250.1|7246.8|7247.6|7244.8|63
1687398900000|2023-06-22 01:55:00|7248.5|7245.7|7245.6|7242.8|7248.5|7245.7|7244.6|7241.7|41
1687399200000|2023-06-22 02:00:00|7244.6|7241.8|7239.6|7236.8|7244.7|7241.8|7239.6|7236.5|149
1687399500000|2023-06-22 02:05:00|7239.5|7236.7|7239.6|7236.8|7241.7|7238.9|7237.6|7234.7|119
1687399800000|2023-06-22 02:10:00|7240.5|7236.7|7237.5|7233.7|7240.5|7236.8|7236.5|7232.7|128
1687400100000|2023-06-22 02:15:00|7237.6|7234.8|7236.6|7233.8|7239.7|7236.8|7236.6|7233.7|154
1687400400000|2023-06-22 02:20:00|7236.7|7232.9|7229.6|7226.8|7236.7|7233.8|7228.6|7225.7|437
1687400700000|2023-06-22 02:25:00|7230.6|7227.8|7233.5|7229.7|7234.6|7231.7|7230.6|7227.7|161
1687401000000|2023-06-22 02:30:00|7232.6|7229.8|7234.5|7230.7|7234.7|7231.8|7232.6|7229.7|82
1687401300000|2023-06-22 02:35:00|7233.6|7230.8|7234.5|7230.7|7234.6|7231.8|7232.6|7229.7|64
1687401600000|2023-06-22 02:40:00|7233.6|7230.8|7232.5|7229.7|7234.6|7231.8|7231.6|7228.7|68
1687401900000|2023-06-22 02:45:00|7232.6|7229.8|7236.5|7232.7|7237.5|7234.7|7232.6|7229.7|75
1687402200000|2023-06-22 02:50:00|7236.6|7233.7|7237.6|7234.8|7239.6|7236.8|7236.5|7233.7|51
1687402500000|2023-06-22 02:55:00|7237.5|7234.7|7237.6|7234.8|7239.6|7236.8|7237.5|7234.7|38
1687402800000|2023-06-22 03:00:00|7238.5|7234.7|7235.5|7231.7|7239.7|7236.8|7234.6|7231.7|83
1687403100000|2023-06-22 03:05:00|7234.6|7231.8|7236.6|7233.8|7236.6|7233.8|7234.5|7231.7|55
1687403400000|2023-06-22 03:10:00|7236.5|7233.7|7233.6|7230.8|7236.6|7233.8|7233.5|7230.7|57
1687403700000|2023-06-22 03:15:00|7234.5|7230.7|7229.6|7226.8|7234.5|7231.6|7228.6|7225.7|114
1687404000000|2023-06-22 03:20:00|7230.5|7226.7|7227.6|7224.8|7231.1|7227.8|7227.6|7224.8|53
1687404300000|2023-06-22 03:25:00|7227.7|7224.9|7229.7|7225.9|7231.1|7227.8|7227.6|7223.9|110
1687404600000|2023-06-22 03:30:00|7229.6|7226.8|7231.6|7228.8|7231.7|7228.9|7229.2|7225.9|76
1687404900000|2023-06-22 03:35:00|7231.7|7228.9|7233.6|7230.8|7235.6|7232.7|7231.6|7228.8|56
1687405200000|2023-06-22 03:40:00|7233.7|7229.9|7233.7|7229.9|7234.7|7231.7|7233.5|7229.8|31
1687405500000|2023-06-22 03:45:00|7232.6|7229.8|7234.7|7230.9|7234.7|7231.8|7231.7|7228.9|63
1687405800000|2023-06-22 03:50:00|7234.6|7231.9|7232.7|7228.9|7234.7|7231.9|7231.8|7228.7|29
1687406100000|2023-06-22 03:55:00|7232.6|7229.8|7235.7|7231.9|7235.7|7232.8|7232.6|7229.8|64
1687406400000|2023-06-22 04:00:00|7235.6|7232.8|7234.7|7230.9|7235.7|7232.9|7234.6|7230.9|32
1687406700000|2023-06-22 04:05:00|7234.6|7231.8|7232.7|7228.9|7235.7|7232.8|7232.6|7228.8|40
1687407000000|2023-06-22 04:10:00|7232.6|7229.8|7232.7|7228.9|7233.7|7230.8|7231.6|7228.8|16
1687407300000|2023-06-22 04:15:00|7232.6|7229.8|7232.6|7229.8|7233.1|7229.8|7231.5|7227.8|36
1687407600000|2023-06-22 04:20:00|7232.7|7228.9|7229.6|7226.8|7232.7|7228.9|7229.5|7225.8|36
1687407900000|2023-06-22 04:25:00|7230.5|7226.7|7225.6|7222.8|7230.7|7227.8|7224.6|7221.8|112
1687408200000|2023-06-22 04:30:00|7225.7|7221.9|7228.7|7224.9|7229.7|7226.8|7224.7|7221.9|130
1687408500000|2023-06-22 04:35:00|7227.7|7224.8|7227.6|7224.8|7228.7|7225.9|7226.7|7223.9|50
1687408800000|2023-06-22 04:40:00|7228.5|7225.7|7229.6|7225.8|7230.6|7227.8|7228.5|7224.9|56
1687409100000|2023-06-22 04:45:00|7229.5|7226.7|7226.7|7223.9|7229.7|7226.8|7226.6|7223.8|63
1687409400000|2023-06-22 04:50:00|7227.6|7223.8|7215.6|7212.8|7227.6|7223.9|7214.7|7211.8|494
1687409700000|2023-06-22 04:55:00|7215.5|7212.7|7214.6|7211.8|7215.6|7212.7|7211.5|7208.7|255
1687410000000|2023-06-22 05:00:00|7213.7|7210.9|7215.6|7212.8|7220.1|7216.8|7213.7|7210.9|261
1687410300000|2023-06-22 05:05:00|7215.7|7212.9|7213.6|7210.8|7217|7213.8|7213.5|7210.4|159
1687410600000|2023-06-22 05:10:00|7214.5|7211.7|7218.5|7215.7|7218.7|7215.8|7214.5|7211.7|88
1687410900000|2023-06-22 05:15:00|7218.6|7215.8|7217.6|7214.8|7218.7|7215.8|7215.6|7212.3|70
1687411200000|2023-06-22 05:20:00|7216.6|7213.8|7217.6|7214.8|7218.6|7215.8|7216.6|7213.7|56
1687411500000|2023-06-22 05:25:00|7217.4|7214.6|7217.6|7214.8|7217.6|7214.8|7216.5|7213.6|64
1687411800000|2023-06-22 05:30:00|7217.7|7213.9|7217.7|7213.9|7219.6|7216.8|7216.6|7212.9|84
1687412100000|2023-06-22 05:35:00|7217.6|7214.8|7216.7|7212.9|7217.7|7214.9|7215.6|7212.7|56
1687412400000|2023-06-22 05:40:00|7215.8|7213|7214.6|7211.8|7216.7|7213.8|7213.6|7210.7|63
1687412700000|2023-06-22 05:45:00|7215.5|7211.7|7216.7|7212.9|7217.7|7213.9|7214.6|7211.7|73
1687413000000|2023-06-22 05:50:00|7215.6|7212.8|7217.6|7214.8|7217.7|7214.8|7213.7|7210.9|63
1687413300000|2023-06-22 05:55:00|7217.7|7213.9|7215.6|7212.8|7217.7|7214.8|7215.6|7212.7|29
1687413600000|2023-06-22 06:00:00|7216.5|7212.7|7213.6|7210.8|7222.6|7219.8|7213.6|7210.7|295
1687413900000|2023-06-22 06:05:00|7214.5|7211.7|7222.6|7219.8|7226.5|7222.8|7213.5|7210.7|201
1687414200000|2023-06-22 06:10:00|7222.7|7218.9|7221.6|7218.8|7225.6|7222.8|7219.8|7216.7|127
1687414500000|2023-06-22 06:15:00|7222.5|7218.7|7227.6|7224.8|7229.6|7226.8|7221.4|7217.7|172
1687414800000|2023-06-22 06:20:00|7228.4|7225.6|7231.6|7228.8|7232.6|7229.7|7226.6|7222.9|217
1687415100000|2023-06-22 06:25:00|7232.5|7228.7|7230.7|7226.9|7233.9|7230.7|7229.7|7226.5|126
1687415400000|2023-06-22 06:30:00|7229.8|7227|7232.6|7229.8|7233.7|7230.8|7228.6|7225.8|230
1687415700000|2023-06-22 06:35:00|7232.5|7228.7|7227.6|7224.8|7232.7|7228.9|7223.6|7220.8|257
1687416000000|2023-06-22 06:40:00|7227.7|7224.9|7235.6|7232.8|7236.7|7233.9|7227.5|7224.7|447
1687416300000|2023-06-22 06:45:00|7235.7|7231.9|7242.6|7238.8|7244.5|7241.7|7234.7|7231.4|550
1687416600000|2023-06-22 06:50:00|7241.7|7238.9|7237.7|7233.9|7241.7|7238.9|7235.6|7232.7|140
1687416900000|2023-06-22 06:55:00|7236.6|7233.8|7238.6|7235.8|7240.7|7237.8|7233.7|7230.8|224
1687417200000|2023-06-22 07:00:00|7239.5|7235.7|7232.6|7229.8|7239.5|7236.2|7229.6|7226.7|366
1687417500000|2023-06-22 07:05:00|7233.6|7229.9|7244.6|7241.8|7245.7|7242.8|7227.7|7224.8|772
1687417800000|2023-06-22 07:10:00|7245.5|7241.7|7234.6|7231.8|7245.5|7242.7|7230.6|7226.8|459
1687418100000|2023-06-22 07:15:00|7235.7|7231.9|7231.6|7228.8|7239.7|7236.8|7228.6|7225.7|387
1687418400000|2023-06-22 07:20:00|7230.7|7227.9|7227.6|7224.8|7238.7|7234.9|7223.6|7220.8|444
1687418700000|2023-06-22 07:25:00|7228.7|7224.9|7235.6|7232.8|7239.7|7236.8|7227.6|7223.9|313
1687419000000|2023-06-22 07:30:00|7236.4|7233.6|7225.6|7222.8|7239.7|7236.8|7223.6|7220.7|410
1687419300000|2023-06-22 07:35:00|7225.7|7221.9|7233.6|7230.8|7235.6|7232.8|7224.6|7221.7|359
1687419600000|2023-06-22 07:40:00|7233.7|7229.9|7236.6|7233.8|7242.6|7239.8|7228.6|7225.7|585
1687419900000|2023-06-22 07:45:00|7236.5|7232.7|7228.6|7224.8|7237.6|7233.8|7225.8|7222.8|372
1687420200000|2023-06-22 07:50:00|7228.7|7224.9|7228.7|7224.9|7233.6|7229.9|7225.6|7222.7|211
1687420500000|2023-06-22 07:55:00|7228.6|7225.8|7230.6|7227.8|7239.1|7235.8|7228.6|7224.8|425
1687420800000|2023-06-22 08:00:00|7232.2|7229.4|7238.5|7235.7|7245.6|7242.8|7229.6|7226.3|782
1687421100000|2023-06-22 08:05:00|7238.6|7235.8|7252.4|7249.6|7265.5|7262.6|7237.5|7234.7|2029
1687421400000|2023-06-22 08:10:00|7253.5|7249.7|7251.4|7248.6|7257.4|7253.6|7246.4|7243.6|1000
1687421700000|2023-06-22 08:15:00|7251.5|7248.7|7246.4|7243.6|7258.5|7255.6|7243.6|7240.8|532
1687422000000|2023-06-22 08:20:00|7247.3|7243.5|7251.5|7247.7|7255.4|7252.6|7246.4|7243.5|475
1687422300000|2023-06-22 08:25:00|7251.4|7248.6|7225.6|7222.8|7253.5|7250.6|7223.8|7220.7|1623
1687422600000|2023-06-22 08:30:00|7224.6|7221.8|7204.8|7202|7227.6|7224.8|7203.7|7200.1|2527
1687422900000|2023-06-22 08:35:00|7205.7|7201.9|7209.8|7207|7213.8|7211|7204|7201.2|885
1687423200000|2023-06-22 08:40:00|7209|7206.2|7202.8|7200|7209.8|7206.2|7201.8|7199|658
1687423500000|2023-06-22 08:45:00|7203.6|7200.8|7199.8|7197|7204.9|7202|7196.9|7194|610
1687423800000|2023-06-22 08:50:00|7200.9|7197.1|7202.8|7200|7208.9|7206|7194.8|7192|704
1687424100000|2023-06-22 08:55:00|7203.7|7199.9|7208.9|7205.1|7210.9|7208.1|7197.8|7195|510
1687424400000|2023-06-22 09:00:00|7208.8|7206|7200.8|7198|7215.9|7213.1|7198|7195|742
1687424700000|2023-06-22 09:05:00|7201.6|7198.8|7195.9|7192.1|7204.9|7202|7191.9|7189.1|696
1687425000000|2023-06-22 09:10:00|7194.8|7192|7182.8|7180|7199.9|7197|7177.8|7175|1574
1687425300000|2023-06-22 09:15:00|7183.8|7179.1|7175|7172.2|7188.9|7186|7171.1|7168.2|3809
1687425600000|2023-06-22 09:20:00|7174.8|7172|7163.1|7159.3|7176|7172.7|7157.1|7154.2|1795
1687425900000|2023-06-22 09:25:00|7162|7159.2|7160.1|7156.3|7170.1|7167.3|7156|7153.2|878
1687426200000|2023-06-22 09:30:00|7159.1|7156.8|7154|7151.2|7161.5|7158.2|7151|7148.2|737
1687426500000|2023-06-22 09:35:00|7155|7152.2|7156.1|7152.3|7162.1|7159.2|7153|7149.8|806
1687426800000|2023-06-22 09:40:00|7156|7153.2|7167|7164.2|7168|7165.2|7155|7152.1|1269
1687427100000|2023-06-22 09:45:00|7167.8|7165|7169.8|7167|7173|7170.2|7163|7160.2|768
1687427400000|2023-06-22 09:50:00|7169.9|7167.1|7165.8|7163|7170.9|7168.1|7162.9|7160|598
1687427700000|2023-06-22 09:55:00|7165.9|7163.1|7162.9|7160.1|7168.9|7165.8|7159.8|7156.6|837
1687428000000|2023-06-22 10:00:00|7162.4|7159.1|7160|7157.2|7164.9|7162|7158|7155.2|1167
1687428300000|2023-06-22 10:05:00|7159|7156.2|7166|7163.2|7167.1|7164.2|7154|7151.1|746
1687428600000|2023-06-22 10:10:00|7166.9|7163.1|7156|7153.2|7166.9|7163.2|7155|7152.2|434
1687428900000|2023-06-22 10:15:00|7156.9|7153.1|7139|7136.2|7159.4|7156.2|7134|7130.3|1538
1687429200000|2023-06-22 10:20:00|7139.1|7136.3|7147.1|7144.3|7153.1|7150.2|7139.1|7136.3|993
1687429500000|2023-06-22 10:25:00|7148|7144.2|7118.2|7115.4|7148.1|7145.2|7113.6|7110.8|1701
1687429800000|2023-06-22 10:30:00|7119.1|7116.3|7122.2|7119.4|7128.7|7125.4|7116.2|7112.9|1057
1687430100000|2023-06-22 10:35:00|7120.2|7117.4|7124|7121.2|7125.5|7122.2|7117.2|7113.5|861
1687430400000|2023-06-22 10:40:00|7124.2|7121.4|7132.1|7128.3|7134.9|7132.1|7122|7118.8|760
1687430700000|2023-06-22 10:45:00|7131.1|7128.4|7129.1|7125.3|7135.1|7132.2|7127|7124.2|470
1687431000000|2023-06-22 10:50:00|7129|7125.2|7120.3|7116.5|7130|7127.2|7118.3|7115.3|575
1687431300000|2023-06-22 10:55:00|7120.2|7117.4|7118.2|7115.4|7125.3|7122.4|7117.3|7114.5|376
1687431600000|2023-06-22 11:00:00|7118.3|7114.5|7105.2|7102.4|7119.3|7116.5|7103.3|7100.4|1385
1687431900000|2023-06-22 11:05:00|7105.3|7101.5|7090.2|7087.4|7106.3|7103.4|7085.3|7082.4|2112
1687432200000|2023-06-22 11:10:00|7090.3|7087.5|7090.2|7087.4|7104.3|7101.4|7087.3|7084.4|1708
1687432500000|2023-06-22 11:15:00|7090.3|7086.5|7093.3|7089.5|7096.2|7093.4|7087.4|7084.6|911
1687432800000|2023-06-22 11:20:00|7093.2|7089.4|7097.2|7094.4|7106.2|7103.4|7091.2|7088.3|997
1687433100000|2023-06-22 11:25:00|7096.3|7093.5|7099.2|7096.4|7101.4|7098.4|7093.3|7090.4|589
1687433400000|2023-06-22 11:30:00|7099.1|7095.4|7099.2|7096.4|7106.2|7103.4|7093.4|7090.6|658
1687433700000|2023-06-22 11:35:00|7100.3|7096.5|7104.2|7101.4|7105.7|7102.5|7098.2|7094.5|587
1687434000000|2023-06-22 11:40:00|7103.4|7100.6|7104.2|7101.4|7106.3|7103.4|7099.3|7096.4|608
1687434300000|2023-06-22 11:45:00|7104.1|7101.3|7112.2|7109.4|7115.2|7112.3|7104.1|7101|943
1687434600000|2023-06-22 11:50:00|7112.3|7108.5|7112.2|7109.4|7116.2|7113.4|7108.1|7105.3|612
1687434900000|2023-06-22 11:55:00|7111.4|7108.6|7116.3|7113.5|7118.1|7114.5|7108.2|7104.5|1099
1687435200000|2023-06-22 12:00:00|7116.2|7113.4|7109.2|7106.4|7117.3|7114.4|7106.1|7103.3|1288
1687435500000|2023-06-22 12:05:00|7108.3|7105.5|7125.2|7122.4|7126.2|7123.4|7106.3|7103.5|1006
1687435800000|2023-06-22 12:10:00|7125.1|7121.3|7122.1|7119.3|7127.1|7124.2|7110.2|7106.5|1437
1687436100000|2023-06-22 12:15:00|7121.1|7118.3|7121|7118.2|7126|7123.2|7117.2|7114.2|762
1687436400000|2023-06-22 12:20:00|7120|7117.2|7123.1|7119.3|7126|7123.2|7117.9|7115.1|576
1687436700000|2023-06-22 12:25:00|7123|7120.2|7113.1|7109.3|7126|7123.2|7112.1|7108.8|699
1687437000000|2023-06-22 12:30:00|7113.9|7110.1|7124|7121.2|7126.1|7123.2|7113.1|7110.1|823
1687437300000|2023-06-22 12:35:00|7124.1|7120.3|7116.1|7113.3|7125.1|7122.3|7112.5|7109.2|803
1687437600000|2023-06-22 12:40:00|7117.1|7113.4|7105.2|7102.4|7122.1|7119.3|7104.1|7100.8|1153
1687437900000|2023-06-22 12:45:00|7105.1|7102.3|7104|7101.2|7111|7108.2|7096.9|7093.3|1492
1687438200000|2023-06-22 12:50:00|7104.1|7101.3|7110.1|7107.3|7114.1|7111.2|7101.1|7098.3|820
1687438500000|2023-06-22 12:55:00|7110|7107.2|7104|7101.2|7111.9|7108.6|7101|7098.2|1074
1687438800000|2023-06-22 13:00:00|7104.1|7101.3|7075.3|7072.5|7107.1|7104.2|7045.5|7042.7|12257
1687439100000|2023-06-22 13:05:00|7073.3|7070.5|7047.5|7043.7|7085.2|7081.4|7033.4|7030.6|4678
1687439400000|2023-06-22 13:10:00|7046.5|7043.2|7064.4|7061.6|7070.4|7067.6|7045.4|7042.6|2871
1687439700000|2023-06-22 13:15:00|7065.4|7062.6|7057.4|7054.6|7068.3|7065.4|7054.4|7051.6|1751
1687440000000|2023-06-22 13:20:00|7058.4|7055.6|7048.5|7044.7|7058.5|7055.6|7041.7|7038.8|6594
1687440300000|2023-06-22 13:25:00|7047.6|7044.8|7042.6|7039.8|7048.5|7045.6|7035.7|7032.8|2858
1687440600000|2023-06-22 13:30:00|7043.5|7039.7|7031.8|7029|7047.7|7044.8|7018.8|7015.9|9831
1687440900000|2023-06-22 13:35:00|7030.9|7028.1|7019.8|7017|7043.7|7040.9|7015.9|7013|3847
1687441200000|2023-06-22 13:40:00|7018.8|7016|7034.8|7032|7036.5|7033.7|7012.9|7010.1|3603
1687441500000|2023-06-22 13:45:00|7035.6|7032.8|7017.1|7014.3|7040.9|7038|7014.1|7011.2|3794
1687441800000|2023-06-22 13:50:00|7016.3|7013.5|7025.1|7022.3|7032.1|7029.3|7014.1|7011.3|6399
1687442100000|2023-06-22 13:55:00|7024.1|7021.3|7035.9|7033.1|7039|7036.1|7022.1|7019.3|2682
1687442400000|2023-06-22 14:00:00|7036.8|7033|7012|7009.2|7037.7|7034.9|7008|7004.6|4820
1687442700000|2023-06-22 14:05:00|7011.1|7008.3|7011.3|7008.5|7018.1|7014.8|6999.2|6996.4|5738
1687443000000|2023-06-22 14:10:00|7010.3|7007.5|7044.2|7041.4|7050|7047.2|7009.3|7006.5|5069
1687443300000|2023-06-22 14:15:00|7045|7042.2|7067.1|7064.3|7073.1|7070.3|7037.3|7034|4762
1687443600000|2023-06-22 14:20:00|7068|7065.2|7052.2|7049.4|7071.1|7068.3|7046.3|7043.5|3553
1687443900000|2023-06-22 14:25:00|7052.3|7048.5|7067.2|7064.4|7071.4|7068.5|7048.3|7045.4|1747
1687444200000|2023-06-22 14:30:00|7066.3|7063.5|7052.4|7049.6|7066.3|7063.5|7050.4|7046.7|4368
1687444500000|2023-06-22 14:35:00|7051.6|7048.8|7050.3|7047.5|7061.5|7058.6|7047.2|7044.4|2909
1687444800000|2023-06-22 14:40:00|7050.2|7047.4|7057.5|7054.7|7062|7058.7|7043.3|7040.4|2683
1687445100000|2023-06-22 14:45:00|7056.5|7053.7|7046.5|7043.7|7057.5|7054.6|7040.4|7037.6|1533
1687445400000|2023-06-22 14:50:00|7046.6|7042.8|7064.3|7061.5|7070.4|7067.5|7040.5|7037.7|1940
1687445700000|2023-06-22 14:55:00|7065.3|7062.4|7062.7|7058.9|7069.2|7065.9|7057.2|7053.5|1912
1687446000000|2023-06-22 15:00:00|7061.9|7058.1|7037.4|7034.6|7091.1|7085.8|7031.4|7028.6|7530
1687446300000|2023-06-22 15:05:00|7038.2|7035.4|6975.8|6973|7038.4|7035.6|6964.7|6961.9|17053
1687446600000|2023-06-22 15:10:00|6975.7|6972.9|7000.6|6997.8|7007.7|7004.8|6972.8|6970|7375
1687446900000|2023-06-22 15:15:00|6999.6|6996.8|6986.9|6983.1|7000.7|6997.9|6980.9|6978.1|3679
1687447200000|2023-06-22 15:20:00|6986|6983.2|6947.2|6944.4|6995.7|6992.9|6945.2|6941.4|14524
1687447500000|2023-06-22 15:25:00|6947.3|6944.5|6963|6960.2|6969.2|6966.3|6930.4|6927.5|8333
1687447800000|2023-06-22 15:30:00|6962.9|6960.1|6964|6961.2|6966.1|6963.3|6950.1|6947.3|4034
1687448100000|2023-06-22 15:35:00|6964.1|6961.3|6950.1|6947.3|6983.1|6980.2|6950.1|6947.2|4215
1687448400000|2023-06-22 15:40:00|6950.2|6947.4|6961.2|6958.4|6964.3|6961.5|6948|6944.2|2847
1687448700000|2023-06-22 15:45:00|6962.1|6959.3|6943.2|6940.4|6966.3|6963.4|6939.4|6936.5|4436
1687449000000|2023-06-22 15:50:00|6943.3|6939.5|6937.5|6934.7|6945.3|6942.5|6931.3|6928.5|4409
1687449300000|2023-06-22 15:55:00|6938.4|6934.6|6951.4|6948.6|6956.5|6952.7|6937.5|6934.6|3656
1687449600000|2023-06-22 16:00:00|6951.5|6948.7|6965.4|6962.6|6972.4|6969.5|6949.5|6946.7|5175
1687449900000|2023-06-22 16:05:00|6966.4|6963.6|6953.6|6950.8|6967.5|6964.7|6945.4|6942.3|2653
1687450200000|2023-06-22 16:10:00|6954.4|6951.6|6957.3|6954.5|6966.4|6963.6|6952.4|6948.8|3317
1687450500000|2023-06-22 16:15:00|6958.3|6955.5|6944.6|6940.8|6961.7|6958.5|6940.5|6937.7|2861
1687450800000|2023-06-22 16:20:00|6944.5|6940.7|6959.4|6955.6|6961.2|6958.4|6942.3|6939.4|2707
1687451100000|2023-06-22 16:25:00|6959.2|6956.4|6946.1|6942.3|6959.4|6956.4|6938.1|6935.3|2921
1687451400000|2023-06-22 16:30:00|6945.3|6942.5|6950.1|6947.3|6958|6955.2|6945|6942.2|1081
1687451700000|2023-06-22 16:35:00|6949.4|6946.6|6930.4|6927.6|6950.1|6947.2|6930.3|6927.5|2463
1687452000000|2023-06-22 16:40:00|6930.3|6927.5|6936.3|6933.5|6944.4|6940.6|6929.4|6926.5|1839
1687452300000|2023-06-22 16:45:00|6936.4|6932.6|6930.4|6927.6|6936.4|6933.5|6921.2|6917.7|4046
1687452600000|2023-06-22 16:50:00|6929.4|6926.6|6908.6|6905.8|6930.4|6927.5|6907.5|6904.7|4765
1687452900000|2023-06-22 16:55:00|6909.5|6905.7|6921.4|6917.6|6924.4|6921.1|6897.8|6894.7|9324
1687453200000|2023-06-22 17:00:00|6921.3|6918.5|6922.3|6919.5|6926.3|6923.5|6918.1|6914.8|3617
1687453500000|2023-06-22 17:05:00|6922.4|6918.6|6921.4|6917.6|6929.3|6926.4|6918.4|6915.5|2827
1687453800000|2023-06-22 17:10:00|6921.3|6917.5|6929.3|6926.5|6932.4|6929.6|6919.3|6916.5|2185
1687454100000|2023-06-22 17:15:00|6930.2|6926.4|6947.1|6944.3|6953.2|6950.3|6929.3|6926.4|3160
1687454400000|2023-06-22 17:20:00|6948.1|6945.3|6957.2|6953.4|6970.2|6967.3|6947.1|6944.3|2834
1687454700000|2023-06-22 17:25:00|6957.1|6954.3|6955.3|6951.5|6960.2|6957.4|6945.4|6942.5|2666
1687455000000|2023-06-22 17:30:00|6955.4|6952.5|6936.4|6932.6|6961.3|6958.5|6935.3|6932.5|1870
1687455300000|2023-06-22 17:35:00|6935.4|6932.5|6939.3|6935.5|6945.3|6942.5|6934.3|6931.5|1511
1687455600000|2023-06-22 17:40:00|6939.4|6935.6|6938.4|6935.6|6945.4|6941.6|6931.6|6928.8|1817
1687455900000|2023-06-22 17:45:00|6938.3|6935.5|6944.4|6941.6|6945.4|6942.6|6935.4|6932.5|1114
1687456200000|2023-06-22 17:50:00|6943.4|6940.6|6939.3|6936.5|6947.2|6944.4|6938.4|6935.5|1072
1687456500000|2023-06-22 17:55:00|6938.4|6935.6|6918.5|6915.7|6939.4|6936.6|6918.5|6915.7|3517
1687456800000|2023-06-22 18:00:00|6918.6|6914.8|6932.5|6929.7|6933.5|6930.7|6917.6|6914.8|1312
1687457100000|2023-06-22 18:05:00|6932.4|6929.6|6927.5|6924.7|6934.4|6931.6|6925.5|6922.7|851
1687457400000|2023-06-22 18:10:00|6926.6|6923.8|6941.3|6938.5|6945.4|6942.6|6926.6|6923.8|3826
1687457700000|2023-06-22 18:15:00|6942.4|6939.6|6935.5|6931.7|6945.5|6942.7|6934.6|6931.7|2007
1687458000000|2023-06-22 18:20:00|6934.6|6931.8|6955.4|6951.6|6959.5|6956.7|6928.6|6925.3|4843
1687458300000|2023-06-22 18:25:00|6955.3|6952.5|6953.4|6950.6|6960.5|6957.7|6946.4|6943.6|7965
1687458600000|2023-06-22 18:30:00|6953.3|6950.5|6945.5|6942.7|6957.5|6954.7|6944.6|6941.7|3422
1687458900000|2023-06-22 18:35:00|6945.6|6942.8|6950.4|6947.6|6954.6|6951.8|6945.5|6942.7|774
1687459200000|2023-06-22 18:40:00|6950.5|6947.7|6950.5|6946.7|6955.3|6951.8|6948.6|6945.7|818
1687459500000|2023-06-22 18:45:00|6950.4|6947.6|6947.6|6944.8|6953.6|6950.8|6946.6|6943.4|796
1687459800000|2023-06-22 18:50:00|6947.5|6944.7|6952.6|6949.8|6956.4|6953.1|6947.5|6944.7|508
1687460100000|2023-06-22 18:55:00|6953.6|6950.7|6952.6|6949.8|6957.6|6954.8|6950.6|6947.8|544
1687460400000|2023-06-22 19:00:00|6952.5|6949.7|6952.6|6949.8|6955.7|6952.8|6951.6|6948.8|498
1687460700000|2023-06-22 19:05:00|6953.4|6950.6|6952.6|6949.8|6957.5|6954.2|6950.8|6948|656
1687461000000|2023-06-22 19:10:00|6952.5|6949.7|6952.5|6948.7|6954.7|6951.8|6951.5|6948.3|501
1687461300000|2023-06-22 19:15:00|6951.5|6948.8|6948.6|6944.8|6952.5|6949.7|6947.4|6944.6|167
1687461600000|2023-06-22 19:20:00|6948.5|6945.7|6948.4|6945.6|6950.9|6948.1|6944.5|6941.6|523
1687461900000|2023-06-22 19:25:00|6947.4|6944.6|6937.5|6933.7|6948.5|6945.6|6936.5|6933.6|729
1687462200000|2023-06-22 19:30:00|6936.5|6933.6|6933.5|6929.7|6938.6|6935.8|6930.7|6927.8|798
1687462500000|2023-06-22 19:35:00|6932.6|6929.8|6930.6|6927.8|6934.5|6930.8|6929.6|6926.8|492
1687462800000|2023-06-22 19:40:00|6930.5|6927.7|6934.5|6930.7|6934.6|6931.7|6929.5|6926.7|256
1687463100000|2023-06-22 19:45:00|6934.4|6931.6|6945.6|6942.8|6945.6|6942.8|6934.4|6930.7|494
1687463400000|2023-06-22 19:50:00|6946.5|6943.7|6947.6|6943.8|6950.5|6947.6|6943.6|6940.8|667
1687463700000|2023-06-22 19:55:00|6947.5|6944.7|6945.5|6942.7|6948|6944.7|6941.5|6938.7|466
1687464000000|2023-06-22 20:00:00|6945.6|6942.8|6940.6|6937.8|6945.6|6942.8|6938.6|6935.8|270
1687464300000|2023-06-22 20:05:00|6941.4|6938.6|6945.6|6942.8|6948.6|6945.3|6940.8|6937.8|214
1687464600000|2023-06-22 20:10:00|6946.4|6943.6|6945.6|6942.8|6948.9|6945.8|6945.5|6941.7|121
1687464900000|2023-06-22 20:15:00|6945.5|6942.7|6947.5|6944.7|6949.6|6946.8|6944.5|6941.6|313
1687465200000|2023-06-22 20:20:00|6947.6|6943.8|6948.4|6944.6|6950.2|6947.4|6945.7|6942.8|1744
1687465500000|2023-06-22 20:25:00|6947.4|6944.5|6948.4|6944.6|6950.4|6947.6|6947.3|6944.5|330
1687465800000|2023-06-22 20:30:00|6947.4|6941.8|6951.6|6948.8|6952.6|6948.9|6943.5|6940.6|458
1687466100000|2023-06-22 20:35:00|6951.5|6948.7|6947.5|6944.7|6953|6949.7|6947.5|6944.7|174
1687466400000|2023-06-22 20:40:00|6947.6|6944.8|6952.6|6948.8|6953|6949.8|6947.5|6944.7|139
1687466700000|2023-06-22 20:45:00|6951.6|6949.7|6951.5|6948.7|6952.6|6949.7|6948.6|6945.4|190
1687467000000|2023-06-22 20:50:00|6951.6|6947.8|6952.6|6949.8|6952.6|6949.8|6948.6|6945.8|195
1687467300000|2023-06-22 20:55:00|6951.6|6948.8|6957.5|6954.7|6961|6957.8|6950.6|6947.7|558
1687471200000|2023-06-22 22:00:00|6953.9|6950.1|6963.5|6960.7|6968.4|6961.7|6953.9|6950.1|372
1687471500000|2023-06-22 22:05:00|6962.6|6959.8|6958.9|6955.1|6963.9|6959.8|6957.6|6954.8|145
1687471800000|2023-06-22 22:10:00|6957.9|6954.8|6959.7|6955.9|6959.7|6956|6955.8|6953|51
1687472100000|2023-06-22 22:15:00|6959.8|6956|6958.8|6955|6959.8|6956|6955.8|6952.6|62
1687472400000|2023-06-22 22:20:00|6958.7|6955.9|6956.8|6953|6959.2|6956|6955.8|6952.9|61
1687472700000|2023-06-22 22:25:00|6957|6953.2|6953.8|6950|6958.8|6956|6952.8|6949|84
1687473000000|2023-06-22 22:30:00|6952.9|6950.1|6953.8|6951|6956.7|6952.9|6951.8|6948.9|73
1687473300000|2023-06-22 22:35:00|6953.7|6950.9|6951.8|6949|6955.3|6952|6950.8|6948|58
1687473600000|2023-06-22 22:40:00|6951.7|6948.9|6950.8|6948|6953.7|6950|6949.8|6947|55
1687473900000|2023-06-22 22:45:00|6950.7|6947.9|6950.9|6947.1|6951.9|6949|6947.9|6945|135
1687474200000|2023-06-22 22:50:00|6950.8|6948|6953.7|6949.9|6954.3|6951|6950.8|6947.9|16
1687474500000|2023-06-22 22:55:00|6953.6|6950.8|6948.8|6946|6953.8|6951|6947.8|6945|124
1687474800000|2023-06-22 23:00:00|6948.9|6946.1|6950.8|6948|6950.8|6948|6948.9|6946|13
1687475100000|2023-06-22 23:05:00|6951.7|6947.9|6952.9|6950.1|6954.7|6951|6951.7|6947.9|85
1687475400000|2023-06-22 23:10:00|6952.8|6950|6950.8|6947|6952.8|6950|6949.8|6947|21
1687475700000|2023-06-22 23:15:00|6949.9|6947.1|6950.9|6947.1|6951.2|6948|6949.8|6946.9|19
1687476000000|2023-06-22 23:20:00|6950.8|6948|6950.8|6948|6951.8|6948.1|6949.9|6947|18
1687476300000|2023-06-22 23:25:00|6951.7|6947.9|6949.9|6947.1|6951.8|6948|6949.9|6947|13
1687476600000|2023-06-22 23:30:00|6949|6946.2|6941.8|6938|6949|6946.2|6940.8|6938|225
1687476900000|2023-06-22 23:35:00|6940.9|6938.1|6942.7|6938.9|6944.2|6941|6940.9|6938|68
1687477200000|2023-06-22 23:40:00|6941.8|6939|6940.8|6938|6942.8|6940|6939.9|6937.1|65
1687477500000|2023-06-22 23:45:00|6942.8|6939|6941.7|6937.9|6942.8|6939|6940.4|6937.1|47
1687477800000|2023-06-22 23:50:00|6940.8|6938|6940.8|6938|6941.7|6938.8|6938.8|6935.9|63
1687478100000|2023-06-22 23:55:00|6941.6|6938.8|6936.8|6934|6941.8|6939|6936.8|6933.9|128
1687478400000|2023-06-23 00:00:00|6937.8|6935|6949.7|6945.9|6950.7|6947.4|6933.4|6930.1|841
1687478700000|2023-06-23 00:05:00|6948.8|6946|6943.6|6940.8|6948.8|6946|6941.6|6938.7|339
1687479000000|2023-06-23 00:10:00|6943.5|6940.7|6947.5|6943.7|6947.5|6944.7|6941.5|6937.7|170
1687479300000|2023-06-23 00:15:00|6946.6|6943.8|6951.6|6948.8|6952.6|6949.8|6944.5|6941.7|191
1687479600000|2023-06-23 00:20:00|6951.5|6948.7|6943.6|6940.8|6951.5|6948.7|6941.6|6938.7|183
1687479900000|2023-06-23 00:25:00|6944.5|6940.7|6946.6|6943.8|6948.6|6945.8|6943.6|6940.3|95
1687480200000|2023-06-23 00:30:00|6947.5|6943.7|6945.6|6942.8|6949.5|6945.9|6942.6|6939.7|102
1687480500000|2023-06-23 00:35:00|6945.7|6941.9|6945.5|6941.7|6946.7|6943.7|6943.6|6939.9|74
1687480800000|2023-06-23 00:40:00|6945.6|6941.8|6949.6|6945.8|6950.7|6947.8|6944.6|6941.7|117
1687481100000|2023-06-23 00:45:00|6948.6|6946.8|6951.6|6948.8|6951.7|6948.8|6948.6|6945.8|214
1687481400000|2023-06-23 00:50:00|6951.7|6948.9|6958.7|6954.9|6958.7|6954.9|6951.7|6948.8|219
1687481700000|2023-06-23 00:55:00|6958.6|6955.8|6955.6|6952.8|6958.7|6955.8|6954.7|6951.8|150
1687482000000|2023-06-23 01:00:00|6955.7|6951.9|6950.6|6947.8|6955.7|6952.8|6948.6|6945.8|150
1687482300000|2023-06-23 01:05:00|6950.7|6946.9|6953.5|6949.7|6953.6|6950.7|6949.6|6946.7|132
1687482600000|2023-06-23 01:10:00|6952.6|6949.8|6949.6|6946.8|6952.6|6949.8|6948.7|6945.8|96
1687482900000|2023-06-23 01:15:00|6950.7|6946.9|6948.6|6945.8|6952.6|6949.8|6948.6|6945.7|77
1687483200000|2023-06-23 01:20:00|6949.5|6945.7|6946.6|6943.8|6949.6|6945.8|6942.6|6939.8|196
1687483500000|2023-06-23 01:25:00|6946.7|6942.9|6945.6|6942.8|6948.6|6945.8|6945.6|6942.8|87
1687483800000|2023-06-23 01:30:00|6945.4|6942.6|6941.6|6938.8|6945.4|6942.6|6939.6|6936.7|319
1687484100000|2023-06-23 01:35:00|6942.5|6938.7|6924.6|6921.8|6942.7|6939.8|6923.6|6920.3|1024
1687484400000|2023-06-23 01:40:00|6925.5|6921.7|6921.6|6918.8|6926.7|6923.8|6920.6|6917.7|328
1687484700000|2023-06-23 01:45:00|6922.6|6919.8|6922.6|6919.8|6924.6|6921.8|6919.6|6916.7|254
1687485000000|2023-06-23 01:50:00|6923.5|6919.7|6923.5|6919.7|6925.6|6922.8|6922.4|6918.7|137
1687485300000|2023-06-23 01:55:00|6922.6|6919.8|6922.6|6919.8|6925.6|6922.8|6920.6|6917.7|137
1687485600000|2023-06-23 02:00:00|6922.5|6919.7|6920.6|6917.8|6922.7|6919.8|6916.7|6913.9|223
1687485900000|2023-06-23 02:05:00|6919.6|6916.8|6920.6|6917.8|6922.6|6919.8|6918.6|6915.7|143
1687486200000|2023-06-23 02:10:00|6921.5|6917.7|6921.6|6918.8|6922.7|6919.8|6919.6|6916.7|121
1687486500000|2023-06-23 02:15:00|6921.7|6917.9|6918.6|6915.8|6921.7|6917.9|6915.6|6912.7|149
1687486800000|2023-06-23 02:20:00|6919.5|6915.7|6917.6|6914.8|6921|6917.8|6917.6|6914.7|236
1687487100000|2023-06-23 02:25:00|6918.5|6914.7|6915.6|6911.8|6920.7|6917.8|6914.6|6911.8|206
1687487400000|2023-06-23 02:30:00|6914.7|6911.9|6914.6|6911.8|6916.7|6913.8|6913.5|6910.7|140
1687487700000|2023-06-23 02:35:00|6915.5|6911.7|6911.6|6908.8|6917.5|6913.8|6911.5|6908.7|117
1687488000000|2023-06-23 02:40:00|6912.5|6908.7|6915.6|6912.8|6915.7|6912.8|6910.6|6907.7|323
1687488300000|2023-06-23 02:45:00|6915.5|6912.7|6919.5|6915.7|6922.5|6919.7|6914.6|6911.7|310
1687488600000|2023-06-23 02:50:00|6918.6|6916.7|6916.5|6913.7|6919.6|6916.8|6915.6|6912.3|122
1687488900000|2023-06-23 02:55:00|6916.4|6912.7|6913.5|6909.7|6917.5|6914.5|6912.5|6909.7|125
1687489200000|2023-06-23 03:00:00|6913.6|6910.7|6912.6|6909.8|6915.5|6912.7|6912.6|6909.7|116
1687489500000|2023-06-23 03:05:00|6912.5|6909.7|6904.6|6901.8|6912.6|6909.8|6903.6|6899.9|530
1687489800000|2023-06-23 03:10:00|6905.5|6901.7|6904.6|6901.8|6905.7|6902.8|6900.5|6896.9|336
1687490100000|2023-06-23 03:15:00|6905.5|6902.7|6902.5|6898.7|6906.6|6903.8|6900.5|6896.7|249
1687490400000|2023-06-23 03:20:00|6902.6|6898.8|6902.5|6899.7|6904.7|6901.8|6901.6|6898.7|111
1687490700000|2023-06-23 03:25:00|6902.6|6899.8|6903.6|6900.8|6904.7|6901.8|6902.5|6899.7|145
1687491000000|2023-06-23 03:30:00|6904.5|6900.7|6900.6|6897.8|6904.6|6901.7|6900.5|6896.8|87
1687491300000|2023-06-23 03:35:00|6900.7|6896.9|6901.6|6898.8|6901.7|6898.9|6895.6|6892.3|369
1687491600000|2023-06-23 03:40:00|6902.5|6898.7|6901.6|6898.8|6903.5|6900.2|6900.6|6897.7|146
1687491900000|2023-06-23 03:45:00|6902.7|6898.9|6899.6|6896.8|6902.7|6898.9|6899.6|6896.7|104
1687492200000|2023-06-23 03:50:00|6900.7|6896.9|6897.6|6894.8|6900.7|6897.8|6896.6|6892.9|207
1687492500000|2023-06-23 03:55:00|6897.7|6893.8|6882.9|6880.1|6897.7|6894.8|6879.9|6876.2|1550
1687492800000|2023-06-23 04:00:00|6883|6879.2|6884.9|6882.1|6886|6883.1|6881|6878.1|288
1687493100000|2023-06-23 04:05:00|6883.9|6881.1|6886.9|6884.1|6890.7|6887.8|6882.9|6879.9|596
1687493400000|2023-06-23 04:10:00|6886.7|6883.9|6871.9|6869.1|6886.9|6884.1|6870.9|6867.9|632
1687493700000|2023-06-23 04:15:00|6872.9|6870.1|6870.9|6868.1|6872.9|6870.1|6869.9|6867.1|153
1687494000000|2023-06-23 04:20:00|6871|6867.2|6869.9|6867.1|6871|6867.2|6866.9|6864|154
1687494300000|2023-06-23 04:25:00|6870.8|6867|6862.9|6860.1|6870.8|6868|6860.9|6858|503
1687494600000|2023-06-23 04:30:00|6863.8|6861|6860.8|6857|6866|6863.1|6857.8|6854.1|420
1687494900000|2023-06-23 04:35:00|6859.9|6857.1|6871.9|6869.1|6872.8|6870|6858.9|6856|348
1687495200000|2023-06-23 04:40:00|6872.8|6869|6874.9|6872.1|6877|6874.1|6869.9|6867|369
1687495500000|2023-06-23 04:45:00|6874|6871.2|6876.8|6873|6878|6875.1|6872.9|6870.1|260
1687495800000|2023-06-23 04:50:00|6875.9|6873.1|6881.8|6878|6881.9|6879.1|6875.9|6873.1|170
1687496100000|2023-06-23 04:55:00|6880.9|6878.1|6878.9|6876.1|6884|6881.1|6877|6874.2|308
1687496400000|2023-06-23 05:00:00|6879.8|6876|6882.9|6880.1|6884.9|6882|6878.9|6876|266
1687496700000|2023-06-23 05:05:00|6883|6880.2|6883.9|6881.1|6885.9|6883.1|6880.9|6878.1|177
1687497000000|2023-06-23 05:10:00|6884.9|6881.2|6884.9|6882.1|6887.8|6884.1|6882.9|6880|159
1687497300000|2023-06-23 05:15:00|6883.9|6881.1|6883.9|6881.1|6888|6885.1|6883.9|6881|83
1687497600000|2023-06-23 05:20:00|6882.9|6880.1|6883|6879.2|6885|6882.1|6881.4|6878.1|101
1687497900000|2023-06-23 05:25:00|6882|6880.1|6875|6871.2|6884|6881.1|6873.9|6870.1|185
1687498200000|2023-06-23 05:30:00|6874.9|6871.1|6880.9|6878.1|6882.9|6880.1|6873.9|6870.6|374
1687498500000|2023-06-23 05:35:00|6881.8|6878|6877.9|6875.1|6882.9|6880.1|6876.9|6873.6|103
1687498800000|2023-06-23 05:40:00|6877.1|6874.3|6885.9|6883.1|6889|6886.1|6876.9|6874|179
1687499100000|2023-06-23 05:45:00|6886|6882.2|6881.9|6879.1|6886|6883|6878.9|6876|289
1687499400000|2023-06-23 05:50:00|6880.9|6878.1|6884.9|6882.1|6887.9|6885.1|6880.9|6878|266
1687499700000|2023-06-23 05:55:00|6885.8|6882|6882.8|6879|6887.9|6885.1|6880.3|6877|346
1687500000000|2023-06-23 06:00:00|6881.9|6879.1|6873|6869.2|6884.9|6882.1|6861.9|6859.1|688
1687500300000|2023-06-23 06:05:00|6871.9|6869.1|6862.9|6860.1|6874|6871.1|6861.9|6859|314
1687500600000|2023-06-23 06:10:00|6861.9|6859.1|6872.8|6869|6876|6873.1|6861.9|6859|429
1687500900000|2023-06-23 06:15:00|6871.9|6869.1|6869.9|6867.1|6875.9|6873.1|6860.8|6858|733
1687501200000|2023-06-23 06:20:00|6870.8|6867|6869.8|6866|6873.9|6871.1|6867.9|6865.1|239
1687501500000|2023-06-23 06:25:00|6869.9|6867.1|6881.9|6879.1|6886|6883.1|6869.9|6867.1|398
1687501800000|2023-06-23 06:30:00|6882|6878.2|6894|6891.2|6896.9|6894.1|6881|6878.1|959
1687502100000|2023-06-23 06:35:00|6892.9|6890.1|6893.9|6891.1|6899|6896.1|6891.5|6888.2|433
1687502400000|2023-06-23 06:40:00|6894|6891.2|6892.9|6890.1|6898.4|6895.2|6890.9|6888|272
1687502700000|2023-06-23 06:45:00|6893|6890.2|6892|6888.2|6896|6893.1|6889.9|6887|266
1687503000000|2023-06-23 06:50:00|6891.9|6889.1|6893.9|6890.1|6897.1|6894.3|6891|6888.2|248
1687503300000|2023-06-23 06:55:00|6894.9|6891.1|6900.9|6898.1|6902|6899.1|6893.9|6891|472
1687503600000|2023-06-23 07:00:00|6901|6897.2|6891.9|6889.1|6903|6900.1|6891.9|6889|759
1687503900000|2023-06-23 07:05:00|6892.9|6890|6892.9|6890.1|6894.4|6891.2|6882.9|6879.2|743
1687504200000|2023-06-23 07:10:00|6893|6890.2|6883.9|6881.1|6894|6891.2|6879.9|6876.7|354
1687504500000|2023-06-23 07:15:00|6883.1|6880.3|6871.9|6869.1|6883.1|6880.3|6869|6866.2|858
1687504800000|2023-06-23 07:20:00|6872|6868.2|6867.9|6865.1|6876.9|6873.6|6863|6860.2|1145
1687505100000|2023-06-23 07:25:00|6867|6864.2|6852.8|6849|6867.9|6864.6|6844|6841.1|1569
1687505400000|2023-06-23 07:30:00|6852.9|6849.1|6820.1|6817.3|6852.9|6849.1|6820|6816.9|2547
1687505700000|2023-06-23 07:35:00|6819.1|6816.3|6813.1|6810.3|6828.2|6825.3|6811|6808.2|1331
1687506000000|2023-06-23 07:40:00|6813.3|6809.5|6816.1|6813.3|6826|6823.2|6810.3|6807.3|1473
1687506300000|2023-06-23 07:45:00|6817|6814.2|6830.1|6827.3|6830.5|6827.3|6814.1|6811.2|1299
1687506600000|2023-06-23 07:50:00|6829.3|6826.3|6826.1|6822.3|6830.1|6826.7|6820.1|6817.3|588
1687506900000|2023-06-23 07:55:00|6825.1|6821.5|6823.3|6819.5|6829.3|6826.3|6819.3|6816.2|711
1687507200000|2023-06-23 08:00:00|6822.4|6819.6|6824.1|6821.3|6831.3|6828.3|6818.1|6815|803
1687507500000|2023-06-23 08:05:00|6825|6821.2|6830.1|6827.3|6833.6|6830.3|6824.1|6820.3|685
1687507800000|2023-06-23 08:10:00|6831|6827.2|6837.2|6834.4|6839.3|6836.4|6825.1|6822.3|999
1687508100000|2023-06-23 08:15:00|6837.3|6833.5|6844|6841.2|6849|6846.1|6836.2|6833.2|1574
1687508400000|2023-06-23 08:20:00|6842.9|6840.2|6847.9|6845.1|6861.9|6859.1|6842.9|6840.1|1841
1687508700000|2023-06-23 08:25:00|6847.7|6844.9|6838.9|6836.1|6852.9|6850.1|6838.9|6836.1|1440
1687509000000|2023-06-23 08:30:00|6839|6835.2|6841.8|6838|6848.8|6846|6826.9|6824.1|1463
1687509300000|2023-06-23 08:35:00|6842|6838.2|6829.8|6826|6845.8|6842.1|6821.3|6818.5|1156
1687509600000|2023-06-23 08:40:00|6830|6826.2|6831|6827.2|6836|6833.2|6823.8|6821|548
1687509900000|2023-06-23 08:45:00|6830.2|6827.4|6835.2|6832.4|6842.8|6839.5|6826.9|6824.1|856
1687510200000|2023-06-23 08:50:00|6835.9|6833.1|6832.2|6829.4|6836|6833.1|6825|6822.2|513
1687510500000|2023-06-23 08:55:00|6832.9|6830.1|6836.2|6833.4|6837.7|6834.4|6821.2|6818.3|1138
1687510800000|2023-06-23 09:00:00|6835.3|6832.5|6837.3|6833.5|6848.2|6844.4|6834.2|6831.3|1042
1687511100000|2023-06-23 09:05:00|6837.2|6834.4|6833.2|6829.4|6840.4|6837.5|6821.3|6818.5|699
1687511400000|2023-06-23 09:10:00|6832.2|6829.5|6838.2|6835.4|6841.3|6838.4|6832.2|6829.4|434
1687511700000|2023-06-23 09:15:00|6839.3|6836.5|6841.2|6838.4|6845.3|6841.6|6835.2|6832.4|901
1687512000000|2023-06-23 09:20:00|6840.2|6837.4|6837.3|6834.5|6841.3|6838.4|6828.2|6825.4|857
1687512300000|2023-06-23 09:25:00|6836.2|6833.5|6821.3|6818.5|6836.7|6833.5|6815.3|6812.5|1124
1687512600000|2023-06-23 09:30:00|6821.2|6818.4|6828.2|6825.4|6832.1|6828.8|6819.2|6816.4|411
1687512900000|2023-06-23 09:35:00|6828.9|6826.1|6834.2|6831.4|6842.3|6839.4|6826.2|6822.5|1223
1687513200000|2023-06-23 09:40:00|6834.3|6830.5|6838.2|6835.4|6839.7|6836.5|6831.3|6828.5|577
1687513500000|2023-06-23 09:45:00|6837.3|6834.5|6842.2|6839.4|6847.3|6844.4|6834.2|6831.4|623
1687513800000|2023-06-23 09:50:00|6842.3|6838.5|6840.2|6837.4|6843.7|6840.4|6835.2|6832.4|360
1687514100000|2023-06-23 09:55:00|6841.2|6837.3|6879.1|6875.3|6884.2|6881.4|6840.2|6837.3|1762
1687514400000|2023-06-23 10:00:00|6879.2|6875.4|6889.2|6886.4|6891.2|6888.4|6873.7|6870.4|1215
1687514700000|2023-06-23 10:05:00|6889.1|6885.4|6885.2|6882.4|6891.3|6888.4|6880.4|6877.6|548
1687515000000|2023-06-23 10:10:00|6885.3|6881.5|6880.3|6876.5|6890.2|6887.4|6877.2|6873.5|514
1687515300000|2023-06-23 10:15:00|6879.4|6876.6|6882.2|6879.4|6890.2|6887.4|6878.4|6875.6|370
1687515600000|2023-06-23 10:20:00|6881.3|6878.5|6884.2|6881.4|6889.3|6886.4|6878.2|6875.4|411
1687515900000|2023-06-23 10:25:00|6884.3|6880.5|6885.2|6882.4|6892.7|6889.5|6883.2|6880.3|359
1687516200000|2023-06-23 10:30:00|6885.3|6881.5|6872.2|6869.4|6886.2|6883.4|6870.2|6866.5|783
1687516500000|2023-06-23 10:35:00|6872.3|6869.5|6865.2|6862.4|6876.3|6873.5|6864.3|6861.5|560
1687516800000|2023-06-23 10:40:00|6865.3|6861.5|6843.4|6839.6|6867.3|6863.5|6841.4|6837.7|3447
1687517100000|2023-06-23 10:45:00|6843.5|6840.6|6854.4|6851.6|6864.4|6861.6|6842.4|6839.6|718
1687517400000|2023-06-23 10:50:00|6855.2|6852.4|6849.5|6845.7|6857.5|6853.7|6848.5|6845.6|486
1687517700000|2023-06-23 10:55:00|6849.4|6846.6|6840.5|6837.7|6851.3|6847.6|6830.4|6827.6|1090
1687518000000|2023-06-23 11:00:00|6840.4|6837.6|6843.4|6840.6|6845.5|6842.6|6831.4|6828.6|802
1687518300000|2023-06-23 11:05:00|6844.4|6841.1|6855.4|6852.6|6859.4|6856.6|6842.5|6839.6|379
1687518600000|2023-06-23 11:10:00|6856.4|6853.6|6866.4|6862.6|6866.4|6863.6|6855.4|6852.6|436
1687518900000|2023-06-23 11:15:00|6866.5|6862.7|6861.5|6857.7|6867.4|6863.7|6857.4|6854.6|449
1687519200000|2023-06-23 11:20:00|6860.4|6857.6|6870.4|6867.6|6873.5|6870.5|6859.4|6856.6|532
1687519500000|2023-06-23 11:25:00|6871.4|6868.5|6862.4|6859.6|6872.3|6868.7|6859.4|6856.6|402
1687519800000|2023-06-23 11:30:00|6862.6|6858.8|6880.6|6876.8|6882.4|6879.6|6860.4|6857.6|694
1687520100000|2023-06-23 11:35:00|6880.4|6876.6|6876.6|6872.8|6881.6|6878.4|6869.3|6865.9|1421
1687520400000|2023-06-23 11:40:00|6875.7|6872.9|6873.7|6870.9|6878.7|6875.9|6863.7|6860.8|469
1687520700000|2023-06-23 11:45:00|6874.7|6871.9|6874.4|6871.6|6877.6|6874.8|6870.7|6866.9|845
1687521000000|2023-06-23 11:50:00|6875.6|6871.8|6871.4|6868.6|6879.4|6875.8|6869.6|6866.6|372
1687521300000|2023-06-23 11:55:00|6872.4|6869.1|6872.6|6869.8|6874.6|6871.6|6864.4|6861.5|286
1687521600000|2023-06-23 12:00:00|6873.4|6870.6|6866.4|6862.6|6875.6|6872.8|6862.4|6858.6|551
1687521900000|2023-06-23 12:05:00|6865.4|6863.6|6850.5|6847.7|6866.6|6863.6|6849.6|6846.8|958
1687522200000|2023-06-23 12:10:00|6851.5|6848.7|6856.5|6853.7|6864.6|6861.7|6850.5|6847.5|599
1687522500000|2023-06-23 12:15:00|6857.5|6854.7|6843.6|6840.8|6859.6|6856.4|6843.5|6840.4|660
1687522800000|2023-06-23 12:20:00|6842.8|6840|6844.6|6841.8|6850.5|6846.8|6835.1|6831.8|1077
1687523100000|2023-06-23 12:25:00|6845.5|6841.7|6856.5|6853.7|6860.5|6856.9|6845|6841.7|1135
1687523400000|2023-06-23 12:30:00|6855.5|6852.7|6848.5|6845.7|6855.8|6852.7|6843.6|6840.7|803
1687523700000|2023-06-23 12:35:00|6848.6|6844.8|6843.5|6840.7|6851.5|6848.7|6842.6|6839.8|515
1687524000000|2023-06-23 12:40:00|6841.9|6839.1|6833.5|6830.7|6843.6|6840.8|6828.5|6825.7|1173
1687524300000|2023-06-23 12:45:00|6834.5|6831.7|6833.5|6830.7|6839.6|6836.7|6823.6|6820.7|1518
1687524600000|2023-06-23 12:50:00|6833.3|6830.5|6832.5|6829.7|6838.3|6835.5|6827.5|6824.5|2367
1687524900000|2023-06-23 12:55:00|6832.6|6828.8|6827.4|6824.6|6834.4|6830.7|6826.6|6823.7|705
1687525200000|2023-06-23 13:00:00|6827.2|6823.4|6805.4|6802.6|6827.4|6824.4|6791.5|6788.7|8803
1687525500000|2023-06-23 13:05:00|6805.2|6802.4|6790.6|6787.8|6816.1|6813.3|6784.7|6781.9|3782
1687525800000|2023-06-23 13:10:00|6791.5|6788.7|6769.6|6766.8|6793.6|6790.7|6768.6|6765.8|4163
1687526100000|2023-06-23 13:15:00|6770.5|6767.7|6761.7|6757.9|6775.6|6772.8|6757.8|6754.9|7197
1687526400000|2023-06-23 13:20:00|6760.8|6758|6746.9|6744.1|6760.8|6758|6740.3|6737.5|7119
1687526700000|2023-06-23 13:25:00|6746.1|6743.3|6767.8|6765|6773.8|6771|6743.9|6741.1|4862
1687527000000|2023-06-23 13:30:00|6769.5|6765.7|6768.8|6766|6777.8|6775|6759.8|6757|4507
1687527300000|2023-06-23 13:35:00|6768.7|6765.9|6786.7|6782.9|6787.8|6785|6763.9|6760.9|2812
1687527600000|2023-06-23 13:40:00|6785.8|6783|6814.3|6811.5|6824.4|6821.4|6784.7|6781.9|7252
1687527900000|2023-06-23 13:45:00|6814.4|6811.6|6828.4|6825.6|6837.4|6834.5|6812.3|6808.7|4229
1687528200000|2023-06-23 13:50:00|6828.3|6825.5|6845.3|6842.5|6865.4|6862.6|6827.4|6824.6|5044
1687528500000|2023-06-23 13:55:00|6845.4|6842.6|6839.3|6836.5|6855.8|6852.6|6825.3|6821.6|3895
1687528800000|2023-06-23 14:00:00|6839.1|6835.5|6836.4|6833.6|6846.4|6843.6|6830.3|6827.5|2125
1687529100000|2023-06-23 14:05:00|6835.4|6832.6|6832.6|6828.8|6849.3|6845.6|6823.5|6820.6|2147
1687529400000|2023-06-23 14:10:00|6831.6|6828.7|6815.6|6812.8|6841.4|6838.6|6809.5|6806.6|2521
1687529700000|2023-06-23 14:15:00|6815.4|6812.6|6834.5|6831.7|6854.4|6850.7|6814.5|6810.9|2268
1687530000000|2023-06-23 14:20:00|6835.6|6831.8|6836.6|6833.8|6847.5|6844.6|6824.5|6821.6|1693
1687530300000|2023-06-23 14:25:00|6837.4|6834.6|6829.5|6826.7|6839.5|6836.6|6820.5|6817.6|1535
1687530600000|2023-06-23 14:30:00|6828.5|6825.7|6840.3|6837.5|6842.4|6839.6|6822.5|6819.6|1408
1687530900000|2023-06-23 14:35:00|6840.4|6837.6|6861.4|6857.6|6866.7|6863.5|6840.4|6837.5|2545
1687531200000|2023-06-23 14:40:00|6860.5|6857.7|6841.5|6838.7|6860.5|6857.7|6828.4|6824.7|2305
1687531500000|2023-06-23 14:45:00|6840.5|6837.7|6849.5|6846.7|6863.3|6860.5|6840.5|6837.6|2017
1687531800000|2023-06-23 14:50:00|6848.7|6845.9|6866.3|6863.5|6868.2|6864.6|6846.3|6843.5|1706
1687532100000|2023-06-23 14:55:00|6867.2|6863.4|6856.3|6853.5|6867.2|6863.5|6852.3|6849.4|1231
1687532400000|2023-06-23 15:00:00|6855.5|6852.7|6882.3|6879.5|6886.2|6883.4|6841.4|6838.5|4842
1687532700000|2023-06-23 15:05:00|6883|6880.2|6851.3|6848.5|6883.3|6880.5|6847.3|6844.5|2659
1687533000000|2023-06-23 15:10:00|6850.6|6846.8|6850.5|6847.7|6859.3|6856.5|6836.5|6833.7|4667
1687533300000|2023-06-23 15:15:00|6849.9|6846.1|6861.5|6858.7|6867.6|6864.6|6848.5|6845.6|2332
1687533600000|2023-06-23 15:20:00|6860.6|6857.7|6877.5|6874.7|6879.4|6875.7|6858.6|6855.3|1958
1687533900000|2023-06-23 15:25:00|6878.4|6874.6|6900.3|6897.5|6918.3|6915.5|6874.5|6871.6|6638
1687534200000|2023-06-23 15:30:00|6899.4|6896.6|6898.4|6895.6|6902.9|6900.1|6877.5|6874.7|3344
1687534500000|2023-06-23 15:35:00|6898.3|6895.5|6902.3|6899.5|6904.4|6901.6|6882.4|6878.7|2129
1687534800000|2023-06-23 15:40:00|6902.4|6898.6|6897.3|6894.5|6907.4|6904.6|6891|6887.7|1270
1687535100000|2023-06-23 15:45:00|6897.4|6894.6|6911.4|6907.6|6913.8|6910.7|6897.4|6894.6|1716
1687535400000|2023-06-23 15:50:00|6910.4|6908.5|6888.5|6885.7|6912.4|6909.6|6886.5|6883.7|1618
1687535700000|2023-06-23 15:55:00|6889.5|6886.6|6898.4|6895.6|6898.4|6895.6|6878|6874.7|1676
1687536000000|2023-06-23 16:00:00|6898.5|6895.7|6885.5|6882.7|6899.5|6896.7|6885.5|6882.7|1678
1687536300000|2023-06-23 16:05:00|6885.6|6881.8|6893.5|6890.7|6895.5|6892.7|6872.4|6869.3|1937
1687536600000|2023-06-23 16:10:00|6894.4|6890.6|6888.4|6885.6|6894.6|6891.8|6883|6879.7|898
1687536900000|2023-06-23 16:15:00|6887.5|6884.6|6896.5|6893.7|6898.5|6895.7|6879.5|6876.7|3201
1687537200000|2023-06-23 16:20:00|6897.3|6894.5|6897.7|6894.9|6908.5|6905.7|6891.8|6889|3193
1687537500000|2023-06-23 16:25:00|6897.8|6895|6885.7|6881.9|6900.7|6897.9|6883.4|6880.1|1856
1687537800000|2023-06-23 16:30:00|6885.8|6882.9|6887.8|6885|6895.8|6893|6881.7|6878.9|1215
1687538100000|2023-06-23 16:35:00|6888.8|6886|6883.8|6881|6890.9|6888.1|6877.8|6875|1097
1687538400000|2023-06-23 16:40:00|6885.7|6881.9|6887.8|6885|6894.7|6891.9|6884.8|6881.9|675
1687538700000|2023-06-23 16:45:00|6888.7|6885.9|6886.7|6883.9|6894.7|6891.9|6881.8|6878.9|826
1687539000000|2023-06-23 16:50:00|6886.5|6883.7|6886.7|6883.9|6893.7|6890.9|6883.8|6880.9|1240
1687539300000|2023-06-23 16:55:00|6887.7|6884.9|6888.7|6885.9|6889.4|6886.6|6873.7|6870.9|1272
1687539600000|2023-06-23 17:00:00|6887.9|6885.1|6878.8|6876|6894.7|6891|6874.8|6871.9|2024
1687539900000|2023-06-23 17:05:00|6878.9|6875.1|6888.7|6885.9|6891.8|6888.9|6873.8|6870.9|973
1687540200000|2023-06-23 17:10:00|6889.7|6886.9|6887.9|6885.1|6889.8|6887|6881.8|6879|697
1687540500000|2023-06-23 17:15:00|6888.7|6885.9|6894.7|6891.9|6904.7|6901.4|6888.7|6885.9|1162
1687540800000|2023-06-23 17:20:00|6893.9|6891.1|6904.8|6902|6906.2|6902.9|6893.8|6890.9|1028
1687541100000|2023-06-23 17:25:00|6905.7|6901.9|6903.8|6901|6908.8|6905.9|6900.9|6898|878
1687541400000|2023-06-23 17:30:00|6904.6|6901.8|6901.7|6897.9|6907.2|6904|6897.7|6894.9|753
1687541700000|2023-06-23 17:35:00|6901.8|6898.9|6904.8|6902|6916.7|6913.9|6901.7|6898.5|2390
1687542000000|2023-06-23 17:40:00|6904.9|6901.1|6894.8|6892|6905.9|6903|6889.9|6887|992
1687542300000|2023-06-23 17:45:00|6895.8|6893|6903.7|6900.9|6904.7|6901.8|6894.7|6890.9|1289
1687542600000|2023-06-23 17:50:00|6902.7|6899.9|6900.6|6897.8|6907.4|6903.8|6893.7|6890.9|858
1687542900000|2023-06-23 17:55:00|6900.4|6897.6|6908.6|6905.8|6913.7|6910.8|6898.7|6895.9|781
1687543200000|2023-06-23 18:00:00|6907.7|6904.9|6910.6|6907.8|6914.6|6911.6|6904.6|6901.8|888
1687543500000|2023-06-23 18:05:00|6909.7|6906.9|6913.6|6910.8|6916.6|6913.8|6903.7|6900|2220
1687543800000|2023-06-23 18:10:00|6914.6|6911.8|6923.6|6920.8|6924.5|6921.7|6913.4|6910.6|1638
1687544100000|2023-06-23 18:15:00|6923.5|6920.7|6921.6|6918.8|6923.6|6920.7|6916.6|6913.8|1503
1687544400000|2023-06-23 18:20:00|6921.7|6917.9|6928.6|6925.8|6939.6|6936.7|6914.5|6911.7|2928
1687544700000|2023-06-23 18:25:00|6929.5|6925.7|6925.7|6922.9|6931.6|6928.8|6912.5|6909.7|6264
1687545000000|2023-06-23 18:30:00|6924.9|6922.1|6918.7|6914.9|6931.7|6928.9|6917.7|6914.8|2480
1687545300000|2023-06-23 18:35:00|6918.6|6915.9|6919.7|6916.9|6920.7|6917|6914.1|6910.8|993
1687545600000|2023-06-23 18:40:00|6919.6|6916.8|6916.9|6914.1|6919.8|6916.9|6914.7|6911.9|676
1687545900000|2023-06-23 18:45:00|6916.8|6914|6915.8|6913|6916.8|6914|6910.7|6907.9|583
1687546200000|2023-06-23 18:50:00|6915.9|6912.1|6923.7|6920.9|6924.6|6921.8|6914.7|6911|391
1687546500000|2023-06-23 18:55:00|6923.8|6920|6922.8|6920|6929.7|6926.3|6922.7|6919.9|353
1687546800000|2023-06-23 19:00:00|6923.7|6920.9|6924.7|6921.9|6925.8|6922.9|6918.3|6915|575
1687547100000|2023-06-23 19:05:00|6924.8|6922|6927.8|6925|6928.8|6925.9|6924.7|6921.9|212
1687547400000|2023-06-23 19:10:00|6928.7|6924.9|6923.8|6921|6928.8|6926|6922.8|6920|422
1687547700000|2023-06-23 19:15:00|6923.7|6920.9|6923.8|6921|6927.8|6924.9|6922.8|6920|299
1687548000000|2023-06-23 19:20:00|6924.6|6921.8|6919.7|6916.9|6924.8|6921.9|6917.9|6915|236
1687548300000|2023-06-23 19:25:00|6919.8|6917|6921.8|6919|6923.8|6920.9|6919.7|6916|251
1687548600000|2023-06-23 19:30:00|6922.6|6919.8|6925.8|6923|6926.8|6923.9|6922.6|6919.8|293
1687548900000|2023-06-23 19:35:00|6926.7|6922.9|6931.7|6928.9|6932.7|6929.9|6925.8|6922.9|444
1687549200000|2023-06-23 19:40:00|6931.8|6929|6934.6|6931.8|6934.7|6931.9|6931.5|6927.9|270
1687549500000|2023-06-23 19:45:00|6934.5|6931.7|6934.5|6931.7|6935.6|6932.7|6932.7|6929.8|249
1687549800000|2023-06-23 19:50:00|6933.7|6930.9|6934.7|6931.9|6937.6|6934.7|6932.7|6929.4|448
1687550100000|2023-06-23 19:55:00|6934.8|6932|6930.7|6927.9|6936.6|6933.8|6929.7|6926.9|538
1687550400000|2023-06-23 20:00:00|6930.6|6926.9|6932.8|6930|6935.7|6931.9|6929.7|6926.9|278
1687550700000|2023-06-23 20:05:00|6932.7|6929.9|6936.8|6934|6937.8|6934.9|6932.6|6928.9|229
1687551000000|2023-06-23 20:10:00|6937|6933.2|6932.8|6930|6937|6933.2|6931.8|6928.9|198
1687551300000|2023-06-23 20:15:00|6933.7|6929.9|6936.7|6933.9|6937.8|6934.9|6932.8|6929.9|114
1687551600000|2023-06-23 20:20:00|6936.8|6933|6938.6|6935.8|6940.6|6937.8|6936.7|6932.9|199
1687551900000|2023-06-23 20:25:00|6939.6|6936.8|6944.6|6941.8|6946.7|6942.9|6938.6|6935.8|347
1687552200000|2023-06-23 20:30:00|6944.5|6941.7|6946.6|6943.8|6947.4|6944.6|6943.6|6940.7|157
1687552500000|2023-06-23 20:35:00|6946.7|6942.9|6946.7|6942.9|6947.7|6944.8|6945.6|6942.8|89
1687552800000|2023-06-23 20:40:00|6945.7|6942.8|6952.7|6948.9|6952.7|6949.7|6945.7|6942.8|382
1687553100000|2023-06-23 20:45:00|6951.7|6950.7|6959.5|6955.7|6965.9|6962.8|6951.6|6948.8|1248
1687553400000|2023-06-23 20:50:00|6959.4|6956.6|6956.4|6953.6|6962.6|6957.6|6954.5|6950.7|217
1687553700000|2023-06-23 20:55:00|6956.5|6952.7|6958.1|6954.3|6960.6|6956.8|6954.4|6950.7|261
1687730400000|2023-06-25 22:00:00|6969.3|6965.5|6964.1|6960.3|6981.3|6978.3|6952.7|6946.1|699
1687730700000|2023-06-25 22:05:00|6964.6|6960.8|6971.6|6968.8|6971.6|6968.8|6962.6|6957.8|268
1687731000000|2023-06-25 22:10:00|6971.4|6967.8|6985.4|6981.6|6986.7|6982.9|6971.4|6967.8|573
1687731300000|2023-06-25 22:15:00|6985.3|6982.5|7009.3|7005.5|7015.3|7011.5|6985.3|6982.5|1090
1687731600000|2023-06-25 22:20:00|7008.4|7005.6|7000.4|6996.6|7010.6|7007.6|7000.1|6996.6|449
1687731900000|2023-06-25 22:25:00|6999.6|6996.8|7000.3|6996.5|7011.1|7007.3|6999.6|6996.5|280
1687732200000|2023-06-25 22:30:00|6999.3|6997.5|6998.4|6994.6|7000.3|6997.5|6994.1|6990.5|256
1687732500000|2023-06-25 22:35:00|6998.3|6995.5|6998.1|6995.3|7001.1|6998.3|6995.3|6992.3|148
1687732800000|2023-06-25 22:40:00|6997.4|6994.6|6999.1|6995.3|6999.3|6996.5|6995.3|6992.3|134
1687733100000|2023-06-25 22:45:00|6999.3|6995.5|7002.1|6998.3|7002.6|6999.3|6990.6|6987.3|455
1687733400000|2023-06-25 22:50:00|7004.3|7000.5|7003.6|7000.8|7004.6|7001.5|7001.3|6997.5|136
1687733700000|2023-06-25 22:55:00|7003.4|7000.6|7009.5|7005.7|7010.5|7007.5|7003.4|7000.6|193
1687734000000|2023-06-25 23:00:00|7008.6|7005.8|7002.5|6998.7|7010.5|7007.5|7001.3|6998.5|235
1687734300000|2023-06-25 23:05:00|7002.3|6999.5|7000.5|6997.7|7004.1|7000.5|7000.3|6997.4|121
1687734600000|2023-06-25 23:10:00|7001.5|6996.7|7003.3|7000.5|7004.5|7001.5|6999.3|6996.4|117
1687734900000|2023-06-25 23:15:00|7003.5|6999.7|7003.5|6999.7|7003.5|7000.5|7000.3|6996.7|65
1687735200000|2023-06-25 23:20:00|7003.3|7000.5|7002.5|6999.7|7004.6|7001.5|7002.5|6999.2|33
1687735500000|2023-06-25 23:25:00|7002.3|6999.5|7005.2|7001.4|7005.3|7002.2|7001.3|6998.4|143
1687735800000|2023-06-25 23:30:00|7005.3|7001.5|7003.3|7000.5|7006.3|7003.5|7002.3|6999.5|213
1687736100000|2023-06-25 23:35:00|7004.2|7000.4|7004.3|7001.5|7006.3|7003.5|7003.3|7000.4|55
1687736400000|2023-06-25 23:40:00|7003.5|7000.7|7001.3|6997.5|7004.5|7001.5|7000.3|6997.5|48
1687736700000|2023-06-25 23:45:00|7000.5|6997.7|6999.3|6996.5|7001.3|6998.4|6998.3|6995.4|80
1687737000000|2023-06-25 23:50:00|7000.2|6996.4|7003.3|7000.5|7003.3|7000.5|6999.5|6996.4|54
1687737300000|2023-06-25 23:55:00|7003.5|6999.7|7001.2|6997.4|7003.5|7000.2|7000.3|6997.4|46
1687737600000|2023-06-26 00:00:00|7000.3|6997.5|6990.2|6986.4|7004.8|7001.5|6986.3|6983.4|272
1687737900000|2023-06-26 00:05:00|6990.3|6987.4|6980.2|6976.4|6990.3|6987.4|6975.3|6972.4|392
1687738200000|2023-06-26 00:10:00|6980|6977.2|6977.3|6974.5|6982.9|6980.1|6975.3|6972.4|165
1687738500000|2023-06-26 00:15:00|6977.2|6974.4|6980.2|6976.4|6982.5|6979.5|6976.3|6973.4|195
1687738800000|2023-06-26 00:20:00|6979.3|6976.5|6984.3|6981.5|6985.3|6982.5|6977.3|6974.4|133
1687739100000|2023-06-26 00:25:00|6985.2|6981.4|6983.3|6980.5|6985.5|6982.5|6980.3|6977.4|120
1687739400000|2023-06-26 00:30:00|6984.2|6980.4|6984.5|6980.7|6984.5|6981.5|6979.3|6976.4|88
1687739700000|2023-06-26 00:35:00|6984.3|6980.5|6987.3|6984.5|6988.5|6985.5|6983.3|6980.4|107
1687740000000|2023-06-26 00:40:00|6988.2|6984.4|6984.3|6981.5|6988.2|6984.5|6983.3|6979.5|97
1687740300000|2023-06-26 00:45:00|6985|6982.2|6983.3|6980.5|6985.5|6982.5|6981.3|6978.4|72
1687740600000|2023-06-26 00:50:00|6984.2|6980.4|6986.3|6983.5|6986.5|6983.5|6983.3|6980.4|78
1687740900000|2023-06-26 00:55:00|6987.2|6983.4|6991.3|6988.5|6994.5|6991.5|6986.3|6982.7|250
1687741200000|2023-06-26 01:00:00|6991.2|6987.5|6964.3|6961.5|6992.5|6989.5|6959.3|6956.5|1344
1687741500000|2023-06-26 01:05:00|6963.3|6960.5|6969.2|6965.4|6975.2|6971.5|6958|6954.7|905
1687741800000|2023-06-26 01:10:00|6969|6966.2|6962.2|6959.4|6973.3|6970.1|6960.2|6956.4|631
1687742100000|2023-06-26 01:15:00|6962.3|6959.5|6977.3|6974.5|6980.5|6977.5|6960.3|6957.4|436
1687742400000|2023-06-26 01:20:00|6978.2|6974.4|6972.3|6969.5|6979.5|6976.5|6971.3|6968.4|190
1687742700000|2023-06-26 01:25:00|6972.2|6968.4|6959.3|6956.5|6973.3|6970.4|6958.3|6955.4|498
1687743000000|2023-06-26 01:30:00|6960|6957.2|6953.2|6950.4|6967.7|6964.5|6952.3|6949.4|755
1687743300000|2023-06-26 01:35:00|6953.3|6950.5|6955.3|6952.5|6956.7|6953.5|6946|6942.4|858
1687743600000|2023-06-26 01:40:00|6956|6953.2|6957.3|6954.5|6963.2|6960.2|6952|6948.4|485
1687743900000|2023-06-26 01:45:00|6957.2|6954.4|6949.4|6946.6|6958.2|6955.4|6948.4|6945.4|244
1687744200000|2023-06-26 01:50:00|6949.2|6945.6|6945.2|6941.4|6949.4|6946.6|6939.5|6936.6|931
1687744500000|2023-06-26 01:55:00|6944.4|6941.6|6940.2|6936.4|6947.4|6944.6|6939.2|6936.2|250
1687744800000|2023-06-26 02:00:00|6939.4|6936.6|6951.2|6948.4|6953.2|6950.4|6938.2|6934.6|639
1687745100000|2023-06-26 02:05:00|6952|6948.2|6943|6939.2|6955.2|6951.6|6941|6938.1|449
1687745400000|2023-06-26 02:10:00|6942.7|6940.2|6959.9|6956.1|6960.2|6957.3|6941.7|6938.9|451
1687745700000|2023-06-26 02:15:00|6960.1|6956.3|6955.1|6951.3|6962.1|6959.3|6954.1|6951.3|299
1687746000000|2023-06-26 02:20:00|6954.1|6951.1|6952.9|6949.1|6955.1|6952.3|6950.4|6947.6|177
1687746300000|2023-06-26 02:25:00|6952.1|6949.3|6953.1|6950.3|6955.9|6953.1|6949.9|6946.3|218
1687746600000|2023-06-26 02:30:00|6953.2|6949.4|6949.2|6945.4|6953.2|6950.3|6945.1|6941.4|177
1687746900000|2023-06-26 02:35:00|6949.1|6946.3|6941.2|6937.4|6952.2|6949.3|6940.2|6937.3|593
1687747200000|2023-06-26 02:40:00|6940.4|6937.6|6943.1|6940.3|6947.1|6943.4|6940.2|6937.1|229
1687747500000|2023-06-26 02:45:00|6943.2|6939.4|6944.9|6942.1|6945.1|6942.3|6940.2|6937.3|129
1687747800000|2023-06-26 02:50:00|6945.6|6942.8|6946.1|6943.3|6950.2|6947.3|6942.2|6939.4|378
1687748100000|2023-06-26 02:55:00|6946.2|6942.4|6939.2|6935.4|6946.2|6943.3|6937.1|6934.1|207
1687748400000|2023-06-26 03:00:00|6938.4|6935.6|6927.4|6923.6|6941.2|6938.3|6923.4|6920.6|1034
1687748700000|2023-06-26 03:05:00|6927.5|6924.6|6919.2|6915.4|6928.4|6925.6|6908.4|6905.1|1235
1687749000000|2023-06-26 03:10:00|6918.4|6915.6|6922.4|6918.6|6926.2|6922.6|6918.4|6915.4|264
1687749300000|2023-06-26 03:15:00|6921.5|6918.7|6924.4|6921.6|6927.4|6924.6|6911.7|6908.7|385
1687749600000|2023-06-26 03:20:00|6925.1|6922.3|6924.4|6921.6|6927.2|6923.7|6922.4|6919.4|113
1687749900000|2023-06-26 03:25:00|6924.5|6921.7|6923.2|6920.4|6926.2|6922.6|6920.4|6917.4|154
1687750200000|2023-06-26 03:30:00|6923.4|6920.6|6921.4|6918.6|6924.2|6920.6|6921.2|6917.4|77
1687750500000|2023-06-26 03:35:00|6922.2|6918.4|6920.4|6917.6|6922.2|6918.6|6919.4|6916.4|54
1687750800000|2023-06-26 03:40:00|6921.2|6917.4|6916.4|6913.6|6921.5|6918.7|6916.4|6912.7|146
1687751100000|2023-06-26 03:45:00|6919.8|6917|6921.1|6918.3|6923.5|6920.7|6919.8|6917|431
1687751400000|2023-06-26 03:50:00|6921.4|6918.6|6921.4|6918.6|6923.5|6920.6|6920.4|6917.6|83
1687751700000|2023-06-26 03:55:00|6922.2|6918.4|6922.4|6919.6|6922.4|6919.6|6920.4|6917.4|20
1687752000000|2023-06-26 04:00:00|6922.5|6918.7|6925.2|6922.4|6926.2|6923.4|6921.4|6918.4|155
1687752300000|2023-06-26 04:05:00|6925.4|6922.6|6930.2|6926.4|6930.5|6927.6|6925.4|6922.6|160
1687752600000|2023-06-26 04:10:00|6930.9|6927.4|6934.4|6931.6|6935.5|6932.6|6930.4|6927.4|226
1687752900000|2023-06-26 04:15:00|6934.2|6931.4|6934.6|6931.8|6935.6|6932.6|6933.4|6930.6|78
1687753200000|2023-06-26 04:20:00|6935.4|6931.6|6935.7|6932.9|6936.6|6933.6|6933.4|6930.4|72
1687753500000|2023-06-26 04:25:00|6935.4|6932.6|6934.4|6931.6|6936.6|6933.3|6934.2|6930.8|52
1687753800000|2023-06-26 04:30:00|6935.2|6932.4|6935.4|6932.6|6936.6|6933.6|6934.4|6931.4|56
1687754100000|2023-06-26 04:35:00|6936.2|6933.4|6939.4|6936.6|6940.6|6937.6|6935.4|6932.6|157
1687754400000|2023-06-26 04:40:00|6940.1|6937.3|6937.4|6934.6|6940.6|6937.6|6934.6|6931.8|131
1687754700000|2023-06-26 04:45:00|6938.4|6934.8|6939.4|6936.6|6941.4|6937.9|6937.4|6933.8|69
1687755000000|2023-06-26 04:50:00|6940.3|6936.5|6940.4|6937.6|6942.4|6939.6|6936.4|6932.6|201
1687755300000|2023-06-26 04:55:00|6941.4|6938.5|6943.4|6940.6|6943.6|6940.6|6940.4|6937.6|58
1687755600000|2023-06-26 05:00:00|6943.6|6939.8|6932.6|6928.8|6943.6|6940.3|6931.4|6928.3|363
1687755900000|2023-06-26 05:05:00|6932.4|6929.6|6933.6|6930.8|6938.4|6935.6|6932.4|6929.6|91
1687756200000|2023-06-26 05:10:00|6933.4|6930.6|6939.4|6936.6|6940.4|6937.6|6932.4|6929.6|143
1687756500000|2023-06-26 05:15:00|6938.4|6935.6|6934.4|6931.6|6938.4|6935.6|6932.4|6929.5|94
1687756800000|2023-06-26 05:20:00|6935.3|6931.5|6935.4|6932.6|6935.4|6932.6|6931.4|6928.6|96
1687757100000|2023-06-26 05:25:00|6935.6|6931.8|6935.4|6932.6|6938.6|6935.6|6933.6|6930.6|102
1687757400000|2023-06-26 05:30:00|6936.3|6932.5|6942.4|6939.6|6942.6|6939.6|6926.4|6922.8|786
1687757700000|2023-06-26 05:35:00|6941.4|6938.6|6948.4|6945.6|6949.6|6946.6|6939.6|6936.6|400
1687758000000|2023-06-26 05:40:00|6949.3|6945.5|6944.6|6940.8|6949.3|6945.6|6942.4|6939.5|131
1687758300000|2023-06-26 05:45:00|6944.3|6940.5|6945.4|6942.6|6948.6|6945.6|6943.4|6940.5|150
1687758600000|2023-06-26 05:50:00|6946.3|6942.5|6948.6|6945.8|6952.9|6949.6|6946.3|6942.5|196
1687758900000|2023-06-26 05:55:00|6947.9|6945.1|6947.4|6943.6|6950.6|6947.6|6946.4|6943.5|136
1687759200000|2023-06-26 06:00:00|6947.3|6943.5|6960.9|6957.1|6962.3|6958.6|6942.4|6939.5|601
1687759500000|2023-06-26 06:05:00|6961.3|6957.5|6955.4|6952.6|6961.3|6957.6|6951.3|6948.5|504
1687759800000|2023-06-26 06:10:00|6954.7|6951.9|6951.3|6947.5|6956.6|6953.6|6950.4|6947.5|171
1687760100000|2023-06-26 06:15:00|6950.4|6947.6|6951.4|6948.6|6953.4|6950.6|6949.3|6945.8|163
1687760400000|2023-06-26 06:20:00|6952.3|6948.5|6964.4|6961.6|6967.4|6964.5|6951.4|6948.5|530
1687760700000|2023-06-26 06:25:00|6963.6|6960.6|6964.4|6961.6|6968.4|6965.5|6960.6|6957.6|385
1687761000000|2023-06-26 06:30:00|6965.3|6962.5|6968.4|6965.6|6973.6|6970.3|6963.4|6960.5|442
1687761300000|2023-06-26 06:35:00|6969.3|6965.5|6974.4|6971.6|6974.9|6971.6|6967.4|6964.3|358
1687761600000|2023-06-26 06:40:00|6973.8|6971|6978.4|6975.6|6978.4|6975.6|6968.8|6966|564
1687761900000|2023-06-26 06:45:00|6979.3|6976.5|6979.4|6976.6|6986.4|6983.5|6977.4|6974.6|469
1687762200000|2023-06-26 06:50:00|6978.4|6975.6|6982.4|6979.6|6988.4|6985.6|6978.4|6975.5|403
1687762500000|2023-06-26 06:55:00|6982.3|6979.5|6983.4|6980.6|6986.3|6983.5|6976.4|6973.6|402
1687762800000|2023-06-26 07:00:00|6984.4|6981.6|6982.1|6979.3|6998|6994.7|6975.4|6972.5|1801
1687763100000|2023-06-26 07:05:00|6982|6978.2|6981.1|6978.3|6985.1|6982.3|6973.1|6970.3|700
1687763400000|2023-06-26 07:10:00|6980.1|6977.3|6963.3|6959.5|6982.1|6979.3|6962.1|6959.1|645
1687763700000|2023-06-26 07:15:00|6964.3|6960.5|6956.5|6953.7|6973.3|6970.5|6955.5|6952.7|568
1687764000000|2023-06-26 07:20:00|6955.5|6952.7|6966.5|6963.7|6972.3|6969|6955.5|6952.2|489
1687764300000|2023-06-26 07:25:00|6967.3|6962.7|6965.5|6962.7|6971.5|6968.7|6961.5|6958.5|461
1687764600000|2023-06-26 07:30:00|6964.6|6961.7|6918.9|6915.1|6966.5|6963.2|6917.8|6915|2013
1687764900000|2023-06-26 07:35:00|6918.8|6915|6916.8|6914|6923.6|6920|6905.6|6901.8|1620
1687765200000|2023-06-26 07:40:00|6915.8|6913|6920.8|6918|6922.5|6919.7|6910.8|6908|763
1687765500000|2023-06-26 07:45:00|6920.9|6917|6927.8|6924|6930.8|6928|6917.8|6914.8|668
1687765800000|2023-06-26 07:50:00|6927.9|6925|6935.8|6933|6937.8|6935|6926.8|6923.8|762
1687766100000|2023-06-26 07:55:00|6935.9|6932.1|6942.9|6939.1|6943.9|6941|6935.1|6932.1|571
1687766400000|2023-06-26 08:00:00|6942.8|6940|6929.8|6926|6942.9|6940|6920.8|6917.1|1230
1687766700000|2023-06-26 08:05:00|6929.9|6927|6925.8|6923|6940.9|6938|6923.1|6920.1|557
1687767000000|2023-06-26 08:10:00|6925.9|6922.1|6917.8|6914|6932.8|6930|6916.8|6914|784
1687767300000|2023-06-26 08:15:00|6916.8|6914.1|6882.1|6878.3|6926.8|6923.3|6878.1|6875.1|2332
1687767600000|2023-06-26 08:20:00|6881.9|6879.1|6889.1|6886.3|6899.3|6896.3|6878.3|6875.5|1214
1687767900000|2023-06-26 08:25:00|6890.1|6887.1|6887.1|6884.3|6893.1|6890.3|6881.1|6877.3|1779
1687768200000|2023-06-26 08:30:00|6886.9|6884.1|6900.8|6898|6908.8|6906|6882.1|6879.3|1545
1687768500000|2023-06-26 08:35:00|6899.9|6896.1|6904.8|6902|6916.9|6914|6898.8|6896|1076
1687768800000|2023-06-26 08:40:00|6904.9|6902.1|6890.1|6887.3|6909.9|6907.1|6890.1|6887.2|920
1687769100000|2023-06-26 08:45:00|6888.1|6885.3|6886.1|6883.3|6906|6903|6885.1|6882.2|932
1687769400000|2023-06-26 08:50:00|6886.3|6882.5|6887|6883.2|6896|6892.3|6883.1|6880.2|446
1687769700000|2023-06-26 08:55:00|6887.1|6883.3|6908.8|6906|6910.8|6908|6885.8|6882.3|684
1687770000000|2023-06-26 09:00:00|6908.6|6904.8|6917.8|6914|6921|6918|6904|6901.2|659
1687770300000|2023-06-26 09:05:00|6917.6|6915|6927.8|6925|6935.8|6932.8|6914.8|6911.8|961
1687770600000|2023-06-26 09:10:00|6928|6925.2|6935.8|6933|6937.3|6934.5|6926.8|6923.8|546
1687770900000|2023-06-26 09:15:00|6934.8|6932|6939.8|6937|6941|6938|6930.8|6927.5|564
1687771200000|2023-06-26 09:20:00|6938.8|6936|6934.6|6931.8|6939.6|6936.8|6931.8|6928.2|429
1687771500000|2023-06-26 09:25:00|6934.8|6932|6931.8|6929|6936.1|6933|6919.8|6916.8|570
1687771800000|2023-06-26 09:30:00|6932.8|6929.2|6948.8|6946|6950.7|6947.9|6929.8|6927|758
1687772100000|2023-06-26 09:35:00|6949|6945.2|6945.8|6943|6955.8|6952.9|6944.8|6941.9|671
1687772400000|2023-06-26 09:40:00|6946|6943.2|6953.8|6951|6953.8|6951|6942.8|6939.7|366
1687772700000|2023-06-26 09:45:00|6953.7|6950.9|6953.8|6951|6956|6953|6949.8|6946.9|270
1687773000000|2023-06-26 09:50:00|6954.7|6950.9|6955.8|6953|6965.7|6962|6952.8|6950|612
1687773300000|2023-06-26 09:55:00|6955.1|6952.3|6955.8|6952|6961.8|6959|6949.8|6946.9|341
1687773600000|2023-06-26 10:00:00|6954.8|6951|6948.7|6944.9|6956.8|6954|6940.8|6937.9|458
1687773900000|2023-06-26 10:05:00|6948.8|6945|6939.8|6937|6948.8|6945.2|6938.8|6935.9|346
1687774200000|2023-06-26 10:10:00|6939.1|6936.3|6944.8|6942|6953|6950|6938.8|6936|542
1687774500000|2023-06-26 10:15:00|6944.1|6941.3|6945.7|6942.9|6950|6946.9|6941.8|6939|256
1687774800000|2023-06-26 10:20:00|6945.8|6941.9|6952.8|6950|6955|6952.2|6940.7|6936.9|366
1687775100000|2023-06-26 10:25:00|6953.7|6949.9|6972.7|6968.9|6972.8|6969.9|6951.8|6948.9|987
1687775400000|2023-06-26 10:30:00|6971.8|6969|6963.8|6961|6972.7|6969|6963.8|6960.9|567
1687775700000|2023-06-26 10:35:00|6963.7|6960.9|6952.8|6949|6967.8|6965|6948.8|6946|505
1687776000000|2023-06-26 10:40:00|6951.8|6948.9|6958.8|6956|6960|6957|6949.8|6947|254
1687776300000|2023-06-26 10:45:00|6959.1|6955|6953.8|6951|6960|6957|6949.8|6946.9|246
1687776600000|2023-06-26 10:50:00|6954|6950.2|6949.8|6947|6957.2|6953.9|6947.8|6944.9|225
1687776900000|2023-06-26 10:55:00|6950|6946.2|6936.8|6934|6950|6946.4|6930.7|6927.9|833
1687777200000|2023-06-26 11:00:00|6936.2|6933.4|6932.8|6930|6940.8|6938|6929.8|6926.5|660
1687777500000|2023-06-26 11:05:00|6933.8|6931|6947.8|6945|6947.8|6945|6932|6929.2|431
1687777800000|2023-06-26 11:10:00|6948.8|6945.5|6952.8|6950|6958|6955|6946.8|6943.9|363
1687778100000|2023-06-26 11:15:00|6952.7|6949.9|6953.8|6951|6956.8|6954|6944|6940.9|445
1687778400000|2023-06-26 11:20:00|6954.8|6952|6960.8|6957|6964.8|6961.9|6951.8|6948.9|406
1687778700000|2023-06-26 11:25:00|6961|6958|6959.8|6956|6961|6958|6955.8|6952.9|164
1687779000000|2023-06-26 11:30:00|6958.8|6955.2|6956|6952.2|6964|6961|6952.2|6948.9|575
1687779300000|2023-06-26 11:35:00|6955.8|6953|6963.8|6960|6964.8|6961.9|6954.7|6951|252
1687779600000|2023-06-26 11:40:00|6964.8|6961|6968.9|6966.1|6970.7|6967.9|6963.8|6960.9|532
1687779900000|2023-06-26 11:45:00|6967.9|6965.1|6967.9|6965.1|6971.9|6968.9|6963.9|6960.9|361
1687780200000|2023-06-26 11:50:00|6967.7|6963.9|6968.9|6965.1|6972|6969.2|6960.9|6958.1|620
1687780500000|2023-06-26 11:55:00|6968|6965.2|6978.7|6974.9|6981.9|6978.9|6968|6964.7|573
1687780800000|2023-06-26 12:00:00|6979.7|6976.9|6981.9|6978.1|6986.9|6983.9|6975.5|6972.2|1258
1687781100000|2023-06-26 12:05:00|6981.7|6978.9|6966.9|6964.1|6982.9|6980.1|6965.9|6963.1|553
1687781400000|2023-06-26 12:10:00|6967|6964.2|6956.7|6952.9|6969.9|6966.9|6955.4|6952.1|972
1687781700000|2023-06-26 12:15:00|6957.2|6953.9|6955.9|6953.1|6960.9|6958.1|6953.9|6951.1|423
1687782000000|2023-06-26 12:20:00|6956|6952.2|6942.9|6940.1|6960.9|6957.1|6942.9|6940.1|925
1687782300000|2023-06-26 12:25:00|6943.9|6941.1|6951.9|6949.1|6955.7|6952.1|6941|6938.1|895
1687782600000|2023-06-26 12:30:00|6952.7|6948.9|6955.9|6953.1|6959.7|6956.1|6946.5|6943.2|646
1687782900000|2023-06-26 12:35:00|6956.7|6952.9|6951.9|6949.1|6957.7|6954.1|6949.9|6947.1|714
1687783200000|2023-06-26 12:40:00|6952.7|6948.9|6939|6936.2|6953.7|6950.9|6934.9|6932.1|1433
1687783500000|2023-06-26 12:45:00|6938.9|6936.1|6942|6938.2|6946.6|6943.8|6935.9|6933.1|752
1687783800000|2023-06-26 12:50:00|6941.9|6938.1|6913.4|6909.6|6942|6939.1|6897.2|6893.7|4003
1687784100000|2023-06-26 12:55:00|6912.5|6909.7|6918.2|6915.4|6926.4|6923.4|6911.2|6908.4|1468
1687784400000|2023-06-26 13:00:00|6918.4|6914.6|6928.2|6924.4|6954|6951.1|6917.2|6914.4|3496
1687784700000|2023-06-26 13:05:00|6927.2|6923.7|6921.4|6917.6|6939.2|6936.4|6920.4|6917.6|1869
1687785000000|2023-06-26 13:10:00|6920.7|6916.9|6905.2|6902.4|6920.7|6916.9|6892|6888.7|3028
1687785300000|2023-06-26 13:15:00|6906.4|6902.6|6897|6894.2|6907.4|6904.6|6887.7|6884.7|2223
1687785600000|2023-06-26 13:20:00|6897.2|6894.4|6897.2|6894.4|6905.4|6902.4|6890.4|6887.4|1462
1687785900000|2023-06-26 13:25:00|6896.5|6893.7|6896.4|6893.6|6901.4|6898.4|6885.7|6882.9|2332
1687786200000|2023-06-26 13:30:00|6896.2|6893.4|6919.2|6916.4|6919.2|6916.4|6888.2|6885.4|3314
1687786500000|2023-06-26 13:35:00|6920.7|6916.9|6941.2|6938.4|6945.4|6942.6|6914.2|6911.4|3140
1687786800000|2023-06-26 13:40:00|6942|6938.2|6968.2|6964.4|6972.2|6969.4|6938.2|6935.2|3538
1687787100000|2023-06-26 13:45:00|6968.1|6965.3|6960.2|6957.4|6970.4|6967.1|6958.2|6955.4|2017
1687787400000|2023-06-26 13:50:00|6958.9|6956.1|6991.2|6987.4|7011.7|7008.9|6950.9|6947.6|7630
1687787700000|2023-06-26 13:55:00|6990.4|6987.6|6974.2|6971.4|6993.6|6990.4|6967.2|6964.4|2280
1687788000000|2023-06-26 14:00:00|6972.2|6969.4|6948.1|6944.3|6979.1|6976.3|6945.2|6942.4|2954
1687788300000|2023-06-26 14:05:00|6947.7|6943.9|6923.4|6920.6|6951.1|6948.3|6919.2|6916.4|1904
1687788600000|2023-06-26 14:10:00|6923.5|6919.7|6931.4|6928.6|6940.4|6937.4|6919.2|6916.4|3080
1687788900000|2023-06-26 14:15:00|6932.1|6929.3|6946.2|6943.4|6958.1|6954.4|6927.4|6924.4|2605
1687789200000|2023-06-26 14:20:00|6945.5|6942.7|6943.2|6939.4|6946.4|6943.4|6935.4|6932.4|1812
1687789500000|2023-06-26 14:25:00|6942.2|6940.4|6918.4|6915.6|6945.4|6942.4|6918.4|6915.6|1818
1687789800000|2023-06-26 14:30:00|6919.2|6916.4|6930.4|6926.6|6937.2|6934.4|6910.4|6907.4|2463
1687790100000|2023-06-26 14:35:00|6929.4|6925.6|6922.4|6919.6|6933.4|6930.4|6918.2|6914.6|1181
1687790400000|2023-06-26 14:40:00|6922.2|6919.4|6927.2|6924.4|6934.7|6931.4|6908.6|6905.3|1942
1687790700000|2023-06-26 14:45:00|6926.4|6923.6|6929.2|6925.4|6930.2|6927.4|6913.2|6910.4|1297
1687791000000|2023-06-26 14:50:00|6927.2|6924.4|6915.2|6912.4|6932.2|6929.4|6911.4|6907.6|1200
1687791300000|2023-06-26 14:55:00|6914.4|6911.6|6914.2|6911.4|6921.2|6918.4|6908.2|6905.4|1468
1687791600000|2023-06-26 15:00:00|6913.4|6910.6|6928.9|6925.1|6934.9|6932.1|6906.4|6903.6|2200
1687791900000|2023-06-26 15:05:00|6928.8|6926|6943.9|6941.1|6949.9|6947.1|6920.6|6917.3|1852
1687792200000|2023-06-26 15:10:00|6944.1|6940.3|6938.9|6936.1|6956.9|6954.1|6936.9|6934|1881
1687792500000|2023-06-26 15:15:00|6939.8|6936|6915.9|6913.1|6939.9|6937.1|6903.9|6901.1|2548
1687792800000|2023-06-26 15:20:00|6916.1|6912.3|6909.9|6907.1|6919.8|6916.3|6905.9|6903.1|1651
1687793100000|2023-06-26 15:25:00|6908.9|6906.1|6935.9|6933.1|6945.3|6942.1|6908.9|6906.1|2322
1687793400000|2023-06-26 15:30:00|6936.1|6932.3|6923.1|6920.3|6942.1|6939.1|6918.9|6915.8|1475
1687793700000|2023-06-26 15:35:00|6923.8|6921|6929.9|6927.1|6932.9|6930.1|6918.9|6915.6|1856
1687794000000|2023-06-26 15:40:00|6930.6|6927.8|6924.3|6921.5|6936.9|6934.1|6920.4|6917.6|1447
1687794300000|2023-06-26 15:45:00|6923.3|6920.5|6956.8|6954|6956.8|6954|6921.8|6919|1959
1687794600000|2023-06-26 15:50:00|6955.8|6953|6961.8|6958|6964.8|6961.8|6947.6|6944.1|3024
1687794900000|2023-06-26 15:55:00|6961.6|6958.8|6972.1|6969.3|6973.4|6970.5|6959.6|6956.6|2765
1687795200000|2023-06-26 16:00:00|6971.3|6968.5|6972.3|6969.5|6980.3|6977.5|6968.3|6964.6|2202
1687795500000|2023-06-26 16:05:00|6973.3|6970.5|6970.3|6967.5|6976.1|6972.8|6967.3|6964.3|2160
1687795800000|2023-06-26 16:10:00|6969.5|6966.7|6965.3|6962.5|6970.5|6967.5|6957.3|6954.3|1570
1687796100000|2023-06-26 16:15:00|6966|6963.2|6969.1|6966.3|6969.8|6966.5|6957.5|6954.7|1666
1687796400000|2023-06-26 16:20:00|6969|6965.3|6974.3|6971.5|6975.5|6972.7|6964.3|6961.5|1233
1687796700000|2023-06-26 16:25:00|6973.5|6970.7|6974.3|6971.5|6975.5|6972.2|6966.5|6963.5|918
1687797000000|2023-06-26 16:30:00|6974.1|6971.3|6973.6|6970.8|6975.5|6972.5|6953.6|6950.8|2443
1687797300000|2023-06-26 16:35:00|6974.6|6971.7|6978.3|6975.5|6982.5|6979.7|6970.6|6967.7|1345
1687797600000|2023-06-26 16:40:00|6979.5|6975.7|6975.3|6972.5|6981.5|6978.5|6961.1|6958.3|1499
1687797900000|2023-06-26 16:45:00|6976.1|6972.3|6975.3|6972.5|6980.1|6977.3|6967.3|6964.3|1170
1687798200000|2023-06-26 16:50:00|6976.3|6973.5|6977.1|6974.3|6982|6979.2|6973.3|6970.5|1242
1687798500000|2023-06-26 16:55:00|6977.3|6974.5|6993.1|6989.3|7000.3|6997.5|6977.3|6974.5|2211
1687798800000|2023-06-26 17:00:00|6992.3|6989.5|6978.3|6975.5|6995.3|6992.5|6978.1|6975.3|1625
1687799100000|2023-06-26 17:05:00|6977.3|6974.5|6989.1|6986.3|6992.5|6989.5|6976.3|6973.3|1387
1687799400000|2023-06-26 17:10:00|6989.3|6986.5|6998.3|6995.5|6998.5|6995.7|6989.3|6986.3|1085
1687799700000|2023-06-26 17:15:00|6999.3|6995.3|6999.3|6996.5|7004.8|7001.5|6995.5|6992.7|1275
1687800000000|2023-06-26 17:20:00|6999.1|6996.3|6996.3|6993.5|7003.5|7000.5|6996.3|6993.5|987
1687800300000|2023-06-26 17:25:00|6997|6994.2|7001.3|6998.5|7006.1|7003.3|6994.3|6991.3|963
1687800600000|2023-06-26 17:30:00|7002.3|6998.7|6992.6|6989.8|7005.1|7002.3|6988.5|6985.7|3897
1687800900000|2023-06-26 17:35:00|6993.8|6990|6985|6982.2|6993.8|6990.8|6980.8|6978|1512
1687801200000|2023-06-26 17:40:00|6985.8|6982|6987.6|6984.8|6992.8|6989.8|6983.6|6980.2|941
1687801500000|2023-06-26 17:45:00|6988.3|6985.5|6985.8|6983|6988.6|6985.8|6979.8|6976.8|727
1687801800000|2023-06-26 17:50:00|6984.8|6982|6969|6966.2|6985.8|6982.8|6966.8|6964|1072
1687802100000|2023-06-26 17:55:00|6968.8|6966|6977.6|6974.8|6978.1|6975|6967.8|6965|1058
1687802400000|2023-06-26 18:00:00|6978.5|6975.7|6988.6|6985.8|6988.8|6986|6971.8|6969|1099
1687802700000|2023-06-26 18:05:00|6987.6|6983.8|6977|6974.2|6989.6|6986.8|6977|6974.2|2512
1687803000000|2023-06-26 18:10:00|6976.3|6973.5|6967|6964.2|6978.1|6975.2|6966|6963.2|1271
1687803300000|2023-06-26 18:15:00|6967.8|6964|6957.1|6954.3|6969.1|6966.3|6954.1|6951.3|1775
1687803600000|2023-06-26 18:20:00|6957|6954.2|6959.1|6956.3|6963.1|6960.2|6953.1|6950.2|1943
1687803900000|2023-06-26 18:25:00|6959|6956.2|6950.3|6947.5|6964|6961.2|6931.1|6927.8|7522
1687804200000|2023-06-26 18:30:00|6949.3|6946.5|6955.3|6952.5|6957.6|6954.8|6944.5|6941.7|1389
1687804500000|2023-06-26 18:35:00|6956.1|6953.3|6953.3|6950.5|6956.5|6953.5|6951.5|6948.5|1265
1687804800000|2023-06-26 18:40:00|6953.5|6950.7|6955.3|6952.5|6957.2|6954.4|6946.3|6943.5|643
1687805100000|2023-06-26 18:45:00|6955.6|6952.8|6953.3|6950.5|6956.5|6953.5|6951.3|6948.4|311
1687805400000|2023-06-26 18:50:00|6953.5|6950.7|6957.5|6954.7|6959.7|6956.4|6953.5|6950.7|396
1687805700000|2023-06-26 18:55:00|6958.3|6955.5|6956.5|6953.7|6959.5|6956.5|6955.3|6952.5|212
1687806000000|2023-06-26 19:00:00|6957.3|6954.5|6961.2|6958.4|6961.7|6958.5|6956.5|6953.5|237
1687806300000|2023-06-26 19:05:00|6961.3|6957.5|6959.3|6956.5|6965.3|6961.7|6957.5|6954.7|501
1687806600000|2023-06-26 19:10:00|6960|6957.2|6959.2|6956.4|6961.3|6958.5|6956.5|6953.7|163
1687806900000|2023-06-26 19:15:00|6959.3|6956.5|6958.3|6955.5|6962.3|6959.4|6958.3|6955.4|368
1687807200000|2023-06-26 19:20:00|6959.2|6955.4|6961.3|6958.5|6961.3|6958.5|6955.3|6952.5|258
1687807500000|2023-06-26 19:25:00|6961.2|6958.4|6971.3|6968.5|6972.7|6968.9|6959.3|6956.5|443
1687807800000|2023-06-26 19:30:00|6970.3|6967.5|6972.2|6969.4|6972.7|6969.4|6968.3|6965.4|359
1687808100000|2023-06-26 19:35:00|6971.5|6968.7|6968.2|6965.4|6972.3|6969.4|6967.8|6964.5|257
1687808400000|2023-06-26 19:40:00|6968.5|6964.7|6958.5|6954.7|6968.5|6965.5|6957.5|6954.7|276
1687808700000|2023-06-26 19:45:00|6957.7|6954.9|6951.2|6948.4|6959.5|6956.5|6949.2|6946.4|356
1687809000000|2023-06-26 19:50:00|6950.3|6947.4|6952.2|6948.4|6952.3|6949.4|6946.2|6942.4|372
1687809300000|2023-06-26 19:55:00|6951.3|6948.5|6962.2|6958.4|6962.2|6959.2|6951.2|6948.2|1479
1687809600000|2023-06-26 20:00:00|6962|6959.2|6964|6960.2|6967|6963.4|6960|6957.2|241
1687809900000|2023-06-26 20:05:00|6963.5|6961.2|6963|6960.2|6965.2|6962.2|6961|6958.1|64
1687810200000|2023-06-26 20:10:00|6962.9|6959.1|6966.9|6964.1|6970|6967.2|6962|6959.1|192
1687810500000|2023-06-26 20:15:00|6967|6964.2|6964|6961.2|6967|6964.2|6962.2|6959.4|162
1687810800000|2023-06-26 20:20:00|6965|6961.1|6965.7|6962.9|6968.9|6966.1|6964|6960.9|1029
1687811100000|2023-06-26 20:25:00|6964.9|6962.1|6963|6959.2|6965.9|6963.1|6958.9|6955.9|324
1687811400000|2023-06-26 20:30:00|6963.2|6959.4|6961|6958.2|6963.2|6960.1|6960.2|6957.4|57
1687811700000|2023-06-26 20:35:00|6960|6957.2|6960.9|6957.1|6961.2|6958.4|6959|6956.1|68
1687812000000|2023-06-26 20:40:00|6960|6957.2|6964|6961.2|6964|6961.2|6960|6957.1|171
1687812300000|2023-06-26 20:45:00|6963.9|6961.1|6966.9|6963.1|6967.2|6964.2|6963|6960.2|196
1687812600000|2023-06-26 20:50:00|6966|6963.2|6962.9|6959.1|6966.9|6964.1|6961.9|6958.2|117
1687812900000|2023-06-26 20:55:00|6962|6959.2|6959.9|6956.1|6963.4|6960.1|6957.2|6954.2|130
1687816800000|2023-06-26 22:00:00|6956.1|6953.3|6956.1|6952.3|6959.1|6955.3|6952.9|6949.1|104
1687817100000|2023-06-26 22:05:00|6955.9|6953.1|6955.1|6952.3|6956.9|6954.1|6955.1|6952.3|29
1687817400000|2023-06-26 22:10:00|6954.2|6951.3|6957.9|6954.1|6957.9|6954.3|6953.1|6950.1|79
1687817700000|2023-06-26 22:15:00|6957.1|6954.3|6958.9|6955.1|6959.1|6956.3|6957.1|6954.1|57
1687818000000|2023-06-26 22:20:00|6959.1|6956.1|6956.2|6953.4|6959.1|6956.3|6956.2|6953.3|58
1687818300000|2023-06-26 22:25:00|6956.1|6953.3|6957.1|6954.3|6958.9|6954.3|6955.1|6951.1|27
1687818600000|2023-06-26 22:30:00|6958.1|6954.1|6958.1|6954.3|6958.4|6955.1|6957.1|6954.1|12
1687818900000|2023-06-26 22:35:00|6958.2|6955.3|6955.1|6951.3|6958.2|6955.3|6953.1|6950.1|33
1687819200000|2023-06-26 22:40:00|6954.1|6950.3|6952.1|6949.3|6954.2|6951.3|6952.1|6949.3|41
1687819500000|2023-06-26 22:45:00|6953.1|6949.4|6955.9|6952.1|6955.9|6952.9|6952.1|6949.1|38
1687819800000|2023-06-26 22:50:00|6956.1|6953.1|6953.1|6950.3|6956.2|6953.3|6953.1|6950.3|26
1687820100000|2023-06-26 22:55:00|6952.7|6949.9|6952.1|6948.3|6952.7|6949.9|6951.1|6948.3|28
1687820400000|2023-06-26 23:00:00|6951.9|6949.3|6951.1|6948.3|6952.1|6949.3|6950.9|6947.1|42
1687820700000|2023-06-26 23:05:00|6950.9|6947.3|6950.1|6947.3|6951.1|6948.3|6949.2|6946.3|32
1687821000000|2023-06-26 23:10:00|6949.9|6947.1|6949.1|6946.3|6950.1|6947.1|6948.4|6945.1|26
1687821300000|2023-06-26 23:15:00|6950.1|6947.3|6948.2|6945.4|6951.1|6948.3|6948.2|6945.4|45
1687821600000|2023-06-26 23:20:00|6949.2|6945.3|6949.2|6945.4|6949.2|6946.3|6948.2|6945.3|21
1687821900000|2023-06-26 23:25:00|6948.4|6945.6|6947.1|6944.3|6948.4|6945.6|6946.9|6943.8|41
1687822200000|2023-06-26 23:30:00|6946.9|6944.1|6949.1|6946.3|6949.1|6946.3|6946.1|6943.1|38
1687822500000|2023-06-26 23:35:00|6950.1|6945.3|6955.1|6952.3|6955.1|6952.3|6950.1|6945.3|82
1687822800000|2023-06-26 23:40:00|6955.4|6952.6|6958.9|6955.1|6958.9|6955.6|6955.1|6952.1|104
1687823100000|2023-06-26 23:45:00|6958.8|6956|6955.1|6952.3|6959.3|6956.3|6954.8|6951.3|42
1687823400000|2023-06-26 23:50:00|6954.3|6951.3|6956.1|6953.3|6956.3|6953.3|6954.3|6951.3|22
1687823700000|2023-06-26 23:55:00|6956.3|6952.5|6953.3|6950.5|6956.3|6953.3|6953.3|6950.5|29
1687824000000|2023-06-27 00:00:00|6953.9|6951.1|6953.1|6950.3|6958.3|6955.3|6951.1|6948.3|218
1687824300000|2023-06-27 00:05:00|6954.1|6951.3|6949.1|6946.3|6954.3|6951.3|6948.1|6944.3|126
1687824600000|2023-06-27 00:10:00|6949.3|6945.5|6948.1|6945.3|6949.3|6946.3|6946.1|6943.3|53
1687824900000|2023-06-27 00:15:00|6947.1|6944.3|6947.1|6944.3|6948.3|6945.3|6945.1|6941.5|83
1687825200000|2023-06-27 00:20:00|6947.9|6944.1|6947.9|6944.1|6950.3|6947.3|6946.1|6943.1|66
1687825500000|2023-06-27 00:25:00|6948.1|6945.3|6946.3|6942.5|6949.1|6946.3|6945.3|6942.3|26
1687825800000|2023-06-27 00:30:00|6946.1|6943.3|6944.9|6941.1|6948.3|6945.3|6944.1|6940.5|84
1687826100000|2023-06-27 00:35:00|6944.1|6941.3|6944.1|6940.3|6945.3|6942.3|6942.3|6939.5|66
1687826400000|2023-06-27 00:40:00|6943.1|6940.1|6939.1|6936.3|6946.1|6943.3|6936.3|6933.3|314
1687826700000|2023-06-27 00:45:00|6939.3|6935.5|6943.3|6939.5|6943.3|6940.3|6938.8|6935.5|45
1687827000000|2023-06-27 00:50:00|6943.1|6940.3|6941.1|6938.3|6944.3|6941.3|6941.1|6938.3|74
1687827300000|2023-06-27 00:55:00|6941.3|6937.5|6942.1|6939.3|6943.1|6940.3|6939.1|6936.1|100
1687827600000|2023-06-27 01:00:00|6943.1|6938.8|6939.1|6936.3|6948.1|6945.3|6935.3|6932.5|445
1687827900000|2023-06-27 01:05:00|6939.9|6936.1|6944.9|6941.1|6947.3|6944.3|6936.9|6934.1|253
1687828200000|2023-06-27 01:10:00|6944.1|6941.3|6947.3|6943.5|6949.1|6946.1|6943.1|6940.3|128
1687828500000|2023-06-27 01:15:00|6946.1|6943.3|6945.1|6942.3|6947.1|6943.3|6936.3|6933.3|251
1687828800000|2023-06-27 01:20:00|6944.5|6941.7|6946.1|6942.3|6947.1|6944.3|6941.1|6938.3|123
1687829100000|2023-06-27 01:25:00|6945.1|6942.2|6953.1|6950.3|6954.3|6951.5|6944.1|6941.2|266
1687829400000|2023-06-27 01:30:00|6952.3|6949.3|6956.1|6953.3|6963.3|6960.3|6950.1|6947.2|374
1687829700000|2023-06-27 01:35:00|6957|6953.2|6963.1|6960.3|6963.1|6960.3|6953.5|6950.3|204
1687830000000|2023-06-27 01:40:00|6964|6961.2|6970.1|6967.3|6972|6969.2|6962.1|6959.2|380
1687830300000|2023-06-27 01:45:00|6971|6967.2|6987.1|6984.3|6987.1|6984.3|6968.1|6965.2|583
1687830600000|2023-06-27 01:50:00|6986.5|6983.7|6985.1|6982.3|6987.1|6984.3|6977.1|6974.3|505
1687830900000|2023-06-27 01:55:00|6986|6982.2|6983.1|6979.3|6988|6985.2|6982|6978.3|314
1687831200000|2023-06-27 02:00:00|6983.3|6980.3|6977.1|6974.3|6985.3|6982.3|6975.1|6972.2|434
1687831500000|2023-06-27 02:05:00|6976.5|6973.7|6977.1|6974.3|6980.1|6977.3|6976.1|6973.2|180
1687831800000|2023-06-27 02:10:00|6978|6974.2|6979.1|6976.3|6980.6|6977.3|6977.1|6974.2|61
1687832100000|2023-06-27 02:15:00|6980|6976.2|6979.1|6976.3|6980.3|6977.3|6978.1|6975.2|68
1687832400000|2023-06-27 02:20:00|6979.3|6975.5|6983.1|6980.3|6984.3|6981.3|6977.1|6974.2|126
1687832700000|2023-06-27 02:25:00|6983|6979.2|6980.1|6977.3|6984.3|6981.3|6979.1|6976.3|116
1687833000000|2023-06-27 02:30:00|6981|6977.2|6978.1|6975.3|6982.3|6979.3|6972.1|6969.2|333
1687833300000|2023-06-27 02:35:00|6978|6975.2|6982.1|6979.3|6982.3|6979.3|6975.1|6972.2|171
1687833600000|2023-06-27 02:40:00|6981.3|6978.3|6975.1|6972.3|6981.3|6978.5|6973.1|6969.5|118
1687833900000|2023-06-27 02:45:00|6975.3|6971.5|6976.1|6973.3|6978|6974.3|6974.1|6971.2|80
1687834200000|2023-06-27 02:50:00|6977|6973.2|6974.1|6971.3|6977.3|6974.3|6969|6966.2|230
1687834500000|2023-06-27 02:55:00|6975|6971.2|6976|6973.2|6979.3|6976.3|6974.1|6970.8|112
1687834800000|2023-06-27 03:00:00|6976.1|6973.3|6981.2|6978.4|6982.3|6979.4|6976.1|6973.2|97
1687835100000|2023-06-27 03:05:00|6982|6978.2|6984|6981.2|6984|6981.2|6981.2|6978.2|104
1687835400000|2023-06-27 03:10:00|6983.8|6981|6984|6980.2|6985.2|6981.4|6979.2|6975.9|208
1687835700000|2023-06-27 03:15:00|6984.2|6981.4|6981.3|6977.5|6984.3|6981.4|6979.2|6976.4|91
1687836000000|2023-06-27 03:20:00|6981.2|6977.4|6985.2|6982.4|6988.3|6985.4|6980.2|6977.4|114
1687836300000|2023-06-27 03:25:00|6986|6982.2|6987.2|6983.4|6987.3|6984.4|6984.2|6981.2|103
1687836600000|2023-06-27 03:30:00|6987.3|6984.4|6983.2|6980.4|6987.3|6984.4|6983.2|6979.9|51
1687836900000|2023-06-27 03:35:00|6984|6981.2|6985|6981.2|6986.3|6983.4|6983.2|6980.2|64
1687837200000|2023-06-27 03:40:00|6985.2|6982.2|6985.3|6981.5|6986.3|6983.4|6983.2|6980.2|53
1687837500000|2023-06-27 03:45:00|6985.2|6981.4|6983.2|6980.4|6985.3|6982.4|6982.5|6979.5|59
1687837800000|2023-06-27 03:50:00|6982.3|6979.5|6982.2|6979.4|6983.3|6980.4|6981.2|6978.2|79
1687838100000|2023-06-27 03:55:00|6982|6979.2|6981.3|6978.5|6982.3|6979.4|6980.2|6977.4|45
1687838400000|2023-06-27 04:00:00|6981.2|6978.4|6983.2|6980.4|6984.3|6981.4|6980.2|6977.2|59
1687838700000|2023-06-27 04:05:00|6983|6980.2|6980.2|6977.4|6983.2|6980.2|6979.3|6976.5|73
1687839000000|2023-06-27 04:10:00|6980.3|6976.5|6982.2|6979.4|6983.3|6980.2|6979.2|6976.4|68
1687839300000|2023-06-27 04:15:00|6982.3|6978.5|6979.2|6976.4|6982.3|6979.4|6979.2|6976.2|50
1687839600000|2023-06-27 04:20:00|6979.3|6975.5|6980.2|6977.4|6980.3|6977.4|6978.2|6975.2|44
1687839900000|2023-06-27 04:25:00|6980.3|6976.5|6982.2|6979.4|6982.3|6979.4|6979.2|6976.2|57
1687840200000|2023-06-27 04:30:00|6983.2|6980.4|6988.2|6985.4|6992.2|6989.4|6983.2|6980.4|344
1687840500000|2023-06-27 04:35:00|6989.2|6986.2|6989.2|6986.4|6990.4|6987.4|6988.2|6985.2|66
1687840800000|2023-06-27 04:40:00|6990|6986.2|6989|6985.2|6991.4|6988.4|6988.2|6985.2|90
1687841100000|2023-06-27 04:45:00|6988.2|6985.4|6986|6982.2|6989.2|6986.2|6985.2|6982.2|77
1687841400000|2023-06-27 04:50:00|6986.2|6983.4|6986.2|6983.4|6989|6985.4|6985.2|6982.2|146
1687841700000|2023-06-27 04:55:00|6987|6984.2|6985|6982.2|6987|6984.2|6985|6982.2|38
1687842000000|2023-06-27 05:00:00|6986|6983.2|6986.2|6983.4|6988.4|6985.4|6985.2|6982.2|87
1687842300000|2023-06-27 05:05:00|6986.4|6983.6|6987.2|6983.4|6989.2|6986.2|6986.2|6983.2|83
1687842600000|2023-06-27 05:10:00|6987|6983.2|6991|6987.2|6992.4|6989.4|6987|6983.2|98
1687842900000|2023-06-27 05:15:00|6991.2|6988.4|6990.2|6987.4|6991.4|6988.4|6988.2|6985.2|67
1687843200000|2023-06-27 05:20:00|6990.4|6987.6|6999|6995.2|6999.2|6996.2|6990.4|6987.6|290
1687843500000|2023-06-27 05:25:00|6998.2|6995.4|6997|6993.2|6999|6995.4|6996.2|6993.2|125
1687843800000|2023-06-27 05:30:00|6996.2|6993.4|7003|6999.2|7004.2|7001.4|6995.2|6992.2|359
1687844100000|2023-06-27 05:35:00|7002.2|6999.4|7002|6998.2|7004.2|7001.2|7000|6997.2|140
1687844400000|2023-06-27 05:40:00|7002.2|6999.2|6998|6994.2|7002.4|6999.4|6995|6991.4|224
1687844700000|2023-06-27 05:45:00|6998.2|6994.4|6995.2|6992.4|6998.4|6995.4|6991.2|6988.2|316
1687845000000|2023-06-27 05:50:00|6995.4|6991.6|7000.2|6997.4|7001.4|6998.4|6994.2|6991.2|159
1687845300000|2023-06-27 05:55:00|7001|6997.2|7000.2|6997.4|7001.4|6998.4|6997.4|6994.6|135
1687845600000|2023-06-27 06:00:00|6999.2|6996.4|7012.9|7010.1|7018.7|7013.5|6999.2|6995.4|1792
1687845900000|2023-06-27 06:05:00|7013.7|7009.9|7019.9|7016.1|7021|7017.2|7008.7|7004.9|463
1687846200000|2023-06-27 06:10:00|7020|7017.1|7015.9|7013.1|7021|7018.1|7014.9|7012.1|823
1687846500000|2023-06-27 06:15:00|7016|7013.2|7012|7009.2|7017|7014.2|7009.9|7006.2|331
1687846800000|2023-06-27 06:20:00|7012.9|7010.1|6999.4|6996.6|7013.4|7010.1|6996.2|6992.4|632
1687847100000|2023-06-27 06:25:00|6999.2|6996.4|6990|6986.2|7000.4|6997.4|6989.2|6986.2|509
1687847400000|2023-06-27 06:30:00|6989.9|6987.1|6994.2|6991.4|6996.2|6993.2|6988.2|6985.2|426
1687847700000|2023-06-27 06:35:00|6995|6992.2|6993.2|6990.4|7000.4|6997.1|6992.2|6989.2|572
1687848000000|2023-06-27 06:40:00|6994.1|6990.3|6991.2|6988.4|6996.4|6993.4|6990.2|6987.3|187
1687848300000|2023-06-27 06:45:00|6992.1|6988.3|6987.2|6983.4|6992.1|6988.4|6981.4|6978.4|467
1687848600000|2023-06-27 06:50:00|6987.1|6984.3|6984.2|6981.4|6989.4|6986.4|6983.2|6980.3|202
1687848900000|2023-06-27 06:55:00|6983.9|6981.1|6981.2|6978.4|6985.1|6982.3|6978.2|6975.4|355
1687849200000|2023-06-27 07:00:00|6980.2|6977.4|6996.9|6993.1|6997.1|6994.1|6980.2|6977.3|730
1687849500000|2023-06-27 07:05:00|6995.9|6992.4|6989.7|6985.9|6996.1|6993.1|6984.9|6982.1|468
1687849800000|2023-06-27 07:10:00|6989.9|6986.1|6994.9|6991.1|6997.9|6995.1|6986.6|6983.3|290
1687850100000|2023-06-27 07:15:00|6993.9|6990.3|6991.1|6987.3|6998.1|6994.4|6986.9|6983.9|354
1687850400000|2023-06-27 07:20:00|6990.1|6986.3|6984.1|6980.3|6990.1|6986.3|6981.1|6978.3|383
1687850700000|2023-06-27 07:25:00|6984.9|6981.1|6978.9|6976.1|6986.9|6984.1|6976.9|6973.9|508
1687851000000|2023-06-27 07:30:00|6978.7|6975.9|6978.1|6974.3|6984.1|6980.9|6975.1|6972.1|439
1687851300000|2023-06-27 07:35:00|6977.1|6974.1|6976.9|6974.1|6980.1|6977.1|6972.1|6969.1|482
1687851600000|2023-06-27 07:40:00|6977.1|6973.3|6987.6|6984.8|6990.1|6986.8|6971.7|6968.1|1436
1687851900000|2023-06-27 07:45:00|6988.2|6985.4|6953.9|6951.1|6988.7|6985.8|6953.7|6950.3|1205
1687852200000|2023-06-27 07:50:00|6954.1|6951.3|6942.2|6939.4|6956.1|6953.1|6939.1|6936.3|1767
1687852500000|2023-06-27 07:55:00|6940.2|6937.4|6952.2|6948.4|6956.1|6952.4|6940.2|6937.3|811
1687852800000|2023-06-27 08:00:00|6953.1|6949.4|6948.2|6945.4|6958.1|6954.3|6941.4|6938.6|828
1687853100000|2023-06-27 08:05:00|6948.1|6945.3|6956.3|6953.5|6960.1|6956.5|6943.4|6940.4|731
1687853400000|2023-06-27 08:10:00|6956.4|6952.6|6960.4|6956.6|6964.8|6961.5|6951.4|6948.6|540
1687853700000|2023-06-27 08:15:00|6960.3|6956.5|6968.3|6965.5|6969.4|6965.8|6958.3|6954.6|599
1687854000000|2023-06-27 08:20:00|6968.4|6964.6|6959.3|6955.5|6977.3|6974.3|6953.3|6950.5|919
1687854300000|2023-06-27 08:25:00|6958.4|6955.6|6970.3|6966.5|6980.3|6977.5|6954.3|6951.3|1673
1687854600000|2023-06-27 08:30:00|6971.3|6968.5|6994.7|6991.9|6998.9|6996.1|6970.3|6967.3|2432
1687854900000|2023-06-27 08:35:00|6994.9|6992.1|6995.9|6993.1|7002.9|6999.8|6990.9|6988.1|1278
1687855200000|2023-06-27 08:40:00|6996.9|6994.1|6994.2|6991.4|6999.1|6996.1|6990.1|6987.3|470
1687855500000|2023-06-27 08:45:00|6995.1|6992.3|7000.9|6997.1|7002.9|7000.1|6993.9|6990.1|346
1687855800000|2023-06-27 08:50:00|7000.1|6998.1|6984.3|6980.5|7000.9|6998.1|6982.3|6979|1029
1687856100000|2023-06-27 08:55:00|6984.1|6981.3|6979.3|6976.5|6986.6|6983.3|6967.3|6963.6|866
1687856400000|2023-06-27 09:00:00|6978.4|6975.6|6964.6|6960.8|6981.4|6978.5|6960.6|6957.6|889
1687856700000|2023-06-27 09:05:00|6964.8|6961.8|6916.6|6913.8|6965.4|6962.1|6913.8|6910.8|3785
1687857000000|2023-06-27 09:10:00|6916|6913.2|6898.1|6894.3|6916|6913.2|6895|6891.3|4734
1687857300000|2023-06-27 09:15:00|6898|6895.2|6893.5|6890.7|6905.5|6902.5|6890.5|6887.5|3711
1687857600000|2023-06-27 09:20:00|6893.3|6890.5|6895.3|6892.5|6905.5|6902.5|6891.3|6888.5|1751
1687857900000|2023-06-27 09:25:00|6895.5|6892.7|6887.7|6884.9|6907.5|6904.3|6886.7|6883.9|3581
1687858200000|2023-06-27 09:30:00|6887.8|6884|6870|6867.2|6889.8|6886|6866.8|6863.9|7146
1687858500000|2023-06-27 09:35:00|6869.2|6866.4|6860|6857.2|6875.2|6872.2|6853.2|6849.9|2156
1687858800000|2023-06-27 09:40:00|6860.2|6857.4|6875|6871.2|6881|6877.4|6859.7|6856.2|1787
1687859100000|2023-06-27 09:45:00|6876|6872.2|6852.5|6848.7|6877|6874.2|6849.4|6846.4|2112
1687859400000|2023-06-27 09:50:00|6852.4|6849.6|6841.4|6838.6|6861.5|6858.2|6836.5|6833.7|2314
1687859700000|2023-06-27 09:55:00|6840.4|6837.6|6852.7|6849.9|6859|6856.2|6827.5|6824.7|3662
1687860000000|2023-06-27 10:00:00|6853.7|6850.9|6860.9|6857.1|6861.9|6858.9|6852.7|6849.7|1009
1687860300000|2023-06-27 10:05:00|6860.7|6856.9|6860|6857.2|6874|6870.9|6853.9|6850.6|2209
1687860600000|2023-06-27 10:10:00|6860.9|6857.1|6850.2|6846.4|6865.5|6862.7|6843.2|6840.4|1043
1687860900000|2023-06-27 10:15:00|6850|6847.2|6849|6846.2|6857.5|6854.2|6847.2|6844.2|816
1687861200000|2023-06-27 10:20:00|6848.4|6845.6|6874.5|6871.7|6877.5|6874.5|6846.2|6843.4|1692
1687861500000|2023-06-27 10:25:00|6874.7|6871.9|6874.9|6871.1|6880.7|6877.9|6871.7|6868.1|1119
1687861800000|2023-06-27 10:30:00|6874|6871.2|6875.7|6872.9|6879.7|6876.9|6870.7|6867.7|800
1687862100000|2023-06-27 10:35:00|6875.9|6872.1|6869.7|6866.9|6876.9|6873.9|6862|6859.1|445
1687862400000|2023-06-27 10:40:00|6868.7|6865.9|6872.7|6869.9|6873.7|6870.9|6855.7|6852.9|1314
1687862700000|2023-06-27 10:45:00|6871.7|6868.9|6863|6859.2|6872.7|6869.9|6857.9|6855.1|1121
1687863000000|2023-06-27 10:50:00|6862.9|6859.1|6872|6869.2|6876.2|6873.2|6846.4|6843.4|1088
1687863300000|2023-06-27 10:55:00|6871.9|6869.1|6867|6863.2|6874|6871.2|6864|6861.1|475
1687863600000|2023-06-27 11:00:00|6867.2|6864.2|6863.1|6860.3|6867.2|6864.2|6857.2|6854.2|519
1687863900000|2023-06-27 11:05:00|6863.9|6860.1|6863.2|6859.4|6869.1|6866.3|6862.2|6859.1|287
1687864200000|2023-06-27 11:10:00|6863.1|6859.3|6858.1|6855.3|6864.2|6861.3|6851.1|6848.3|544
1687864500000|2023-06-27 11:15:00|6858.2|6854.4|6845.1|6842.3|6858.2|6854.4|6844.1|6841.3|639
1687864800000|2023-06-27 11:20:00|6845.2|6841.4|6838.4|6835.6|6851.9|6848.3|6837.6|6834.6|818
1687865100000|2023-06-27 11:25:00|6837.4|6834.6|6823.4|6820.6|6837.6|6834.6|6816.6|6813.8|1772
1687865400000|2023-06-27 11:30:00|6823.6|6819.8|6829.8|6827|6830.9|6828|6815.9|6813.1|1576
1687865700000|2023-06-27 11:35:00|6828.9|6826.1|6822.8|6820|6832.6|6829.8|6818.8|6815.8|1067
1687866000000|2023-06-27 11:40:00|6822.1|6819.3|6810.8|6808|6824.9|6822|6804.1|6801.1|1498
1687866300000|2023-06-27 11:45:00|6810.9|6807.1|6796.8|6794|6812.1|6809|6794.8|6792|3355
1687866600000|2023-06-27 11:50:00|6795.8|6793|6796.8|6794|6798.9|6796|6782.3|6779.5|2893
1687866900000|2023-06-27 11:55:00|6796.9|6793|6811.8|6809|6814.6|6810.8|6794.8|6791.5|2315
1687867200000|2023-06-27 12:00:00|6811.6|6808.8|6831.9|6829.1|6837.9|6834.9|6809.6|6806.8|7333
1687867500000|2023-06-27 12:05:00|6832.1|6829.3|6836.7|6833.9|6852.6|6849.8|6828.1|6825.1|2493
1687867800000|2023-06-27 12:10:00|6836.1|6833.3|6822.1|6819.3|6836.9|6833.3|6818.1|6815.1|1721
1687868100000|2023-06-27 12:15:00|6821.4|6818.6|6837.7|6833.9|6838.7|6835.9|6816.1|6813.1|1840
1687868400000|2023-06-27 12:20:00|6836.7|6833.8|6837.7|6834.9|6839.7|6836.6|6815.9|6813.1|1921
1687868700000|2023-06-27 12:25:00|6838.7|6835.6|6848.4|6845.6|6850.6|6847.8|6835.7|6832.8|1989
1687869000000|2023-06-27 12:30:00|6849.4|6846.6|6859|6855.2|6861.2|6857.9|6830.4|6827.4|3800
1687869300000|2023-06-27 12:35:00|6858.2|6856.2|6855.2|6851.4|6863|6860.2|6851.2|6848.4|1452
1687869600000|2023-06-27 12:40:00|6855|6852.2|6863.4|6860.6|6871.2|6868.2|6853.2|6850.4|2045
1687869900000|2023-06-27 12:45:00|6864|6861.2|6875.4|6872.6|6875.7|6872.6|6856.4|6853.6|1325
1687870200000|2023-06-27 12:50:00|6874.4|6871.6|6865.6|6862.8|6879.2|6876.4|6861.2|6857.6|1631
1687870500000|2023-06-27 12:55:00|6865.4|6862.6|6862.4|6859.6|6871.6|6868.6|6861.4|6858.4|1289
1687870800000|2023-06-27 13:00:00|6861.4|6858.6|6878.4|6875.6|6902|6899.2|6861.4|6858.1|5991
1687871100000|2023-06-27 13:05:00|6878.6|6874.8|6900.4|6897.6|6901.9|6898.6|6875.4|6871.8|2871
1687871400000|2023-06-27 13:10:00|6901.2|6897.4|6931.1|6928.3|6934.1|6931.3|6892.4|6889.4|4353
1687871700000|2023-06-27 13:15:00|6931.7|6928.9|6900.2|6896.4|6934.9|6931.6|6889.1|6885.6|4226
1687872000000|2023-06-27 13:20:00|6898.2|6894.4|6907.2|6904.4|6917.6|6914.6|6890.6|6887.8|2519
1687872300000|2023-06-27 13:25:00|6907.4|6903.6|6909.4|6906.6|6916.2|6912.6|6904.4|6901.4|1570
1687872600000|2023-06-27 13:30:00|6909.6|6905.8|6914.1|6911.3|6934.1|6931.3|6908.4|6905.4|2755
1687872900000|2023-06-27 13:35:00|6913.1|6910.3|6878.4|6874.6|6915.6|6912.3|6865.2|6862.4|4809
1687873200000|2023-06-27 13:40:00|6877.6|6874.8|6906.2|6902.4|6911.2|6907.6|6877.4|6874.6|2725
1687873500000|2023-06-27 13:45:00|6906.7|6903.9|6864.8|6862|6907.2|6904.3|6859.8|6857|4858
1687873800000|2023-06-27 13:50:00|6865.6|6862.8|6856.8|6854|6874.8|6872|6854.8|6851.8|4348
1687874100000|2023-06-27 13:55:00|6855.9|6853.1|6855.1|6852.3|6861.3|6858.3|6847.8|6844.1|4542
1687874400000|2023-06-27 14:00:00|6855.3|6851.5|6868.8|6866|6869|6866|6845.1|6842.3|5661
1687874700000|2023-06-27 14:05:00|6870.8|6868|6873.8|6871|6877.8|6875|6862.8|6860|2743
1687875000000|2023-06-27 14:10:00|6872.8|6870|6880.8|6878|6885.8|6883|6866.8|6863.5|1695
1687875300000|2023-06-27 14:15:00|6881.6|6877.8|6904.8|6902|6910.3|6907.5|6878.8|6875.5|3017
1687875600000|2023-06-27 14:20:00|6905.4|6902.6|6915.6|6911.8|6920.8|6918|6899.8|6896.8|3860
1687875900000|2023-06-27 14:25:00|6916.4|6912.8|6919.8|6917|6924.6|6921.8|6906.8|6903.8|2112
1687876200000|2023-06-27 14:30:00|6920.8|6917.5|6936.4|6933.6|6942.3|6939.5|6914.8|6912|4763
1687876500000|2023-06-27 14:35:00|6938.3|6934.5|6927.4|6924.6|6940.8|6937.6|6920.4|6917.3|3007
1687876800000|2023-06-27 14:40:00|6927.3|6923.5|6919.4|6916.6|6930.6|6927.6|6909.6|6906.8|1890
1687877100000|2023-06-27 14:45:00|6920.3|6917.5|6907.4|6904.6|6924.4|6921.5|6903.6|6900.8|1626
1687877400000|2023-06-27 14:50:00|6906.4|6903.6|6911.4|6908.6|6916.6|6913.6|6904.4|6901.5|1474
1687877700000|2023-06-27 14:55:00|6910.4|6907.6|6906.4|6903.6|6911.4|6908.6|6899.4|6896.5|1222
1687878000000|2023-06-27 15:00:00|6905.3|6902.5|6915.4|6912.6|6915.4|6912.6|6899.4|6896.5|1605
1687878300000|2023-06-27 15:05:00|6916.3|6912.5|6895.4|6892.6|6922.3|6919.5|6895.4|6892.5|2082
1687878600000|2023-06-27 15:10:00|6894.6|6891.8|6882.6|6879.8|6896.6|6893.6|6876.8|6873.8|2095
1687878900000|2023-06-27 15:15:00|6881.6|6878.8|6883.8|6881|6886|6883.2|6871.8|6868.7|2466
1687879200000|2023-06-27 15:20:00|6884.6|6881.8|6894.8|6892|6899.6|6896.3|6881.8|6878.7|1441
1687879500000|2023-06-27 15:25:00|6895.8|6893|6878.3|6874.5|6898|6894.2|6876.8|6873.9|3139
1687879800000|2023-06-27 15:30:00|6877.5|6874.7|6865.6|6861.8|6881.3|6877.7|6864.6|6861.7|2718
1687880100000|2023-06-27 15:35:00|6864.6|6862|6867.6|6863.8|6871.8|6869|6862.6|6859|1549
1687880400000|2023-06-27 15:40:00|6866.8|6864|6850.8|6848|6869.6|6866.8|6848|6845|3017
1687880700000|2023-06-27 15:45:00|6850.6|6847.8|6847.8|6845|6850.8|6848|6829.8|6826.8|3638
1687881000000|2023-06-27 15:50:00|6848|6845.2|6823.8|6821|6851|6848|6820|6817.2|2908
1687881300000|2023-06-27 15:55:00|6824|6820.2|6807.8|6805|6826|6823|6804|6801.2|3165
1687881600000|2023-06-27 16:00:00|6809.1|6806.3|6812.6|6809.8|6826|6823|6807.8|6805|3190
1687881900000|2023-06-27 16:05:00|6812.8|6810|6803.8|6801|6813.8|6810.2|6798.6|6795.8|3659
1687882200000|2023-06-27 16:10:00|6804|6800.2|6808.8|6806|6818|6815|6801.8|6799|1670
1687882500000|2023-06-27 16:15:00|6808|6805.2|6837.3|6833.5|6839.3|6836.3|6806|6803.2|2257
1687882800000|2023-06-27 16:20:00|6837.9|6834.5|6826.7|6823.9|6846.5|6843.7|6824.5|6821.5|1768
1687883100000|2023-06-27 16:25:00|6827.5|6824.7|6816.7|6813.9|6834.1|6831.3|6815.7|6812.2|2598
1687883400000|2023-06-27 16:30:00|6815.8|6813|6808.7|6804.9|6818.8|6816|6807.7|6804|1591
1687883700000|2023-06-27 16:35:00|6808.5|6805.7|6838.5|6835.7|6841.7|6838.7|6795|6792.2|3225
1687884000000|2023-06-27 16:40:00|6839.3|6835.5|6826.5|6823.7|6851.5|6848.7|6825.7|6822.9|2301
1687884300000|2023-06-27 16:45:00|6827.7|6823.9|6819.7|6815.9|6839.5|6835.7|6815.5|6811.9|1620
1687884600000|2023-06-27 16:50:00|6819.5|6816.7|6812.8|6810|6827.7|6824.9|6807.8|6805|2688
1687884900000|2023-06-27 16:55:00|6812|6809.2|6804|6800.2|6817|6814|6802|6799.2|1594
1687885200000|2023-06-27 17:00:00|6803|6800.4|6808|6804.2|6814|6811.2|6800.8|6798|1296
1687885500000|2023-06-27 17:05:00|6807.9|6805.1|6812.9|6810.1|6815.7|6812.7|6805.7|6802.4|1421
1687885800000|2023-06-27 17:10:00|6813.7|6810.9|6809.9|6807.1|6815.7|6812.9|6806|6803.2|1562
1687886100000|2023-06-27 17:15:00|6808.9|6806.1|6800.9|6798.1|6809.9|6807.1|6789|6786.2|2354
1687886400000|2023-06-27 17:20:00|6800|6797.2|6828.9|6826.1|6831.9|6829.1|6799.9|6796.6|2974
1687886700000|2023-06-27 17:25:00|6829.7|6825.9|6832.7|6829.9|6833.9|6830.9|6821.9|6818.6|1684
1687887000000|2023-06-27 17:30:00|6832.9|6830.1|6822.7|6818.9|6835.3|6832.5|6817|6814.2|884
1687887300000|2023-06-27 17:35:00|6821.9|6819.1|6826|6823.2|6829|6826.1|6817.5|6814.2|882
1687887600000|2023-06-27 17:40:00|6826.9|6824.1|6832.9|6830.1|6841|6838.2|6826|6823.1|1160
1687887900000|2023-06-27 17:45:00|6833|6830.2|6829.9|6827.1|6839.9|6837.1|6824.9|6821.2|1077
1687888200000|2023-06-27 17:50:00|6829.7|6826.9|6827.9|6825.1|6834.9|6832.1|6825|6822.1|507
1687888500000|2023-06-27 17:55:00|6827.7|6824.9|6827.9|6825.1|6831.1|6828.1|6823.9|6820.9|934
1687888800000|2023-06-27 18:00:00|6827.1|6824.1|6816.2|6813.4|6828.9|6825.7|6807.2|6804.3|3752
1687889100000|2023-06-27 18:05:00|6815.6|6812.8|6820.9|6818.1|6821.1|6818.1|6807.2|6803.9|1704
1687889400000|2023-06-27 18:10:00|6821.1|6817.3|6805.7|6802.9|6823.2|6820.1|6805.1|6802.1|1296
1687889700000|2023-06-27 18:15:00|6805.9|6803.1|6796.2|6793.4|6805.9|6803.1|6788.4|6785.6|3154
1687890000000|2023-06-27 18:20:00|6796.4|6792.6|6789.4|6785.6|6802.1|6799.3|6788.4|6785.6|1971
1687890300000|2023-06-27 18:25:00|6789.2|6786.4|6777.1|6774.3|6789.4|6786.6|6767.2|6763.6|9547
1687890600000|2023-06-27 18:30:00|6777.6|6773.3|6765.2|6762.4|6778.2|6775.4|6764.4|6761.4|3672
1687890900000|2023-06-27 18:35:00|6765.9|6763.1|6770.2|6767.4|6775.1|6772.3|6765.2|6762.3|1181
1687891200000|2023-06-27 18:40:00|6771.1|6767.3|6767.2|6764.4|6774.1|6771.3|6766.2|6763.4|752
1687891500000|2023-06-27 18:45:00|6768.2|6764.6|6774.4|6771.6|6776.3|6773.3|6763.4|6760.5|1510
1687891800000|2023-06-27 18:50:00|6774.3|6771.5|6778.3|6775.5|6780.3|6777.3|6773.1|6770.3|910
1687892100000|2023-06-27 18:55:00|6779.1|6775.3|6776.3|6772.5|6780.3|6777.3|6775.1|6771.5|500
1687892400000|2023-06-27 19:00:00|6776.1|6773.3|6767.3|6764.5|6776.3|6773.5|6759.4|6756.6|1655
1687892700000|2023-06-27 19:05:00|6767.4|6763.6|6763.6|6760.8|6768.3|6764.6|6758.8|6755.8|1269
1687893000000|2023-06-27 19:10:00|6763.4|6760.6|6764.6|6761.8|6765.8|6762.8|6761.6|6758.6|505
1687893300000|2023-06-27 19:15:00|6764.8|6762|6770.4|6767.6|6772.4|6768.8|6761.6|6758.8|616
1687893600000|2023-06-27 19:20:00|6770.6|6767.8|6767.4|6764.6|6773.4|6770.1|6765.4|6762.3|329
1687893900000|2023-06-27 19:25:00|6766.4|6763.6|6769.4|6766.6|6772.4|6769.6|6765.4|6762.6|308
1687894200000|2023-06-27 19:30:00|6770.4|6767.6|6769.6|6765.8|6771.4|6768.6|6766.5|6763.7|550
1687894500000|2023-06-27 19:35:00|6768.6|6766.3|6774.5|6771.7|6776.6|6773.7|6767.6|6764.8|505
1687894800000|2023-06-27 19:40:00|6774.6|6770.8|6777.5|6774.7|6778.5|6775.2|6774.3|6770.8|402
1687895100000|2023-06-27 19:45:00|6776.6|6773.7|6777.5|6774.7|6779.5|6776.7|6775.3|6771.8|326
1687895400000|2023-06-27 19:50:00|6776.5|6773.7|6775.5|6771.7|6776.8|6773.8|6772.6|6769.8|494
1687895700000|2023-06-27 19:55:00|6775.3|6772.5|6779.6|6776.8|6781.5|6777.8|6772.5|6769.5|674
1687896000000|2023-06-27 20:00:00|6780.5|6776.7|6786.6|6783.8|6786.8|6783.8|6778.6|6775.8|405
1687896300000|2023-06-27 20:05:00|6786.5|6783.7|6787.6|6784.8|6790.8|6787.2|6785.6|6782.7|392
1687896600000|2023-06-27 20:10:00|6786.6|6783.8|6784.3|6781.5|6790.3|6787.5|6784.3|6781.5|725
1687896900000|2023-06-27 20:15:00|6784.5|6781.7|6785.3|6781.5|6787.3|6784.3|6782.3|6779.5|141
1687897200000|2023-06-27 20:20:00|6784.3|6781.3|6788.3|6785.5|6791.3|6788.3|6781.5|6778.5|247
1687897500000|2023-06-27 20:25:00|6789.1|6785.3|6786.3|6782.5|6792.5|6789.5|6784.3|6780.5|417
1687897800000|2023-06-27 20:30:00|6787.8|6784|6788.1|6784.3|6791.3|6787.5|6775.3|6771.7|500
1687898100000|2023-06-27 20:35:00|6788.3|6784.5|6787.1|6783.3|6791.5|6788.7|6786.1|6783.3|238
1687898400000|2023-06-27 20:40:00|6787.5|6783.7|6787.1|6784.3|6788.1|6784.8|6778.1|6775.3|516
1687898700000|2023-06-27 20:45:00|6787.3|6783.5|6796.9|6794.1|6804.8|6801.1|6785.9|6782.3|783
1687899000000|2023-06-27 20:50:00|6797.8|6794|6809.9|6806.1|6810.8|6807.1|6793.8|6791|611
1687899300000|2023-06-27 20:55:00|6808.9|6805.1|6810.4|6806.6|6810.4|6806.6|6802.9|6799.1|321
1687903200000|2023-06-27 22:00:00|6808|6804.2|6809.6|6805.8|6812.6|6809|6801|6797.2|581
1687903500000|2023-06-27 22:05:00|6808.8|6806|6802.6|6799.8|6809.6|6806|6801.6|6798.6|96
1687903800000|2023-06-27 22:10:00|6803.6|6800.8|6803.6|6799.8|6808.9|6805.8|6802.4|6798.8|123
1687904100000|2023-06-27 22:15:00|6802.6|6799.6|6809.6|6805.8|6809.8|6806|6802.6|6799.6|50
1687904400000|2023-06-27 22:20:00|6808.8|6805|6807.6|6804.8|6810.8|6807.8|6805.6|6802.8|69
1687904700000|2023-06-27 22:25:00|6807.8|6804|6805.6|6801.8|6807.8|6804.8|6802.6|6799.8|49
1687905000000|2023-06-27 22:30:00|6804.6|6801.6|6801.4|6797.6|6805.6|6802.8|6798.8|6795.8|173
1687905300000|2023-06-27 22:35:00|6800.6|6797.8|6800.6|6797.8|6801.6|6798.8|6798.8|6796|53
1687905600000|2023-06-27 22:40:00|6800.8|6797|6800.8|6797|6801.8|6798.8|6798.6|6795.6|70
1687905900000|2023-06-27 22:45:00|6800.6|6797.8|6799.8|6796|6800.8|6797.8|6796.8|6794|81
1687906200000|2023-06-27 22:50:00|6799|6796.2|6799.6|6796.8|6800.8|6797.8|6798.4|6795.6|27
1687906500000|2023-06-27 22:55:00|6799.8|6796|6800.6|6797.8|6801.6|6798.7|6797.6|6794.8|45
1687906800000|2023-06-27 23:00:00|6799.6|6796.8|6798.6|6794.8|6800.8|6797.8|6797.6|6794.7|44
1687907100000|2023-06-27 23:05:00|6798.8|6795.8|6796.8|6794|6799.8|6796.8|6796.8|6793.8|46
1687907400000|2023-06-27 23:10:00|6796.2|6793.4|6798.6|6795.8|6799.5|6795.8|6795.6|6792.7|45
1687907700000|2023-06-27 23:15:00|6798|6795.2|6795.8|6792|6798|6795.2|6793.8|6791|44
1687908000000|2023-06-27 23:20:00|6795.6|6792.8|6794.6|6791.8|6798.5|6794.8|6794.6|6791.8|38
1687908300000|2023-06-27 23:25:00|6795.6|6792.8|6794.6|6791.8|6796.5|6792.8|6793.6|6790.8|66
1687908600000|2023-06-27 23:30:00|6794.8|6791|6795.6|6792.8|6795.6|6792.8|6793.6|6790.7|57
1687908900000|2023-06-27 23:35:00|6796.6|6792|6797.6|6794.8|6798.6|6795.8|6794.6|6791.7|118
1687909200000|2023-06-27 23:40:00|6798.6|6795.8|6797.6|6794.8|6799.8|6796.8|6796|6792.8|94
1687909500000|2023-06-27 23:45:00|6798.6|6795.8|6806.5|6802.7|6806.7|6802.9|6797.8|6794.9|183
1687909800000|2023-06-27 23:50:00|6806.3|6803.5|6802.8|6799|6807.2|6803.9|6801.8|6799|134
1687910100000|2023-06-27 23:55:00|6802.7|6799.9|6802.5|6798.7|6803.8|6800.9|6799.7|6796.9|52
1687910400000|2023-06-28 00:00:00|6802.3|6799.5|6800.7|6797.9|6807.5|6804.2|6798.8|6795.9|489
1687910700000|2023-06-28 00:05:00|6800|6797.2|6809.8|6806|6810.7|6807.9|6799.7|6796.7|276
1687911000000|2023-06-28 00:10:00|6809.7|6805.9|6812.5|6808.7|6814|6811.2|6807.7|6804.7|263
1687911300000|2023-06-28 00:15:00|6811.7|6808.9|6807.7|6804.9|6812.8|6809.9|6806.7|6803|297
1687911600000|2023-06-28 00:20:00|6806.4|6803.6|6802.7|6799.9|6806.8|6803.9|6798.7|6795.7|225
1687911900000|2023-06-28 00:25:00|6802|6799.2|6798.9|6796.1|6802.7|6799.2|6797.7|6794|124
1687912200000|2023-06-28 00:30:00|6798.7|6795.9|6797.7|6794.9|6799.7|6796.9|6795.7|6792.9|110
1687912500000|2023-06-28 00:35:00|6797.9|6795.1|6794.9|6792.1|6799.2|6795.9|6794.9|6791.9|109
1687912800000|2023-06-28 00:40:00|6795.7|6791.9|6792|6789.2|6796.9|6793.1|6791|6788.2|216
1687913100000|2023-06-28 00:45:00|6792.7|6789.9|6795|6792.2|6797.9|6794.2|6792|6789.1|109
1687913400000|2023-06-28 00:50:00|6794.9|6792.1|6794|6791.2|6796.9|6794.1|6794|6791.1|45
1687913700000|2023-06-28 00:55:00|6794.2|6790.4|6800.9|6797.1|6801.2|6798.4|6792|6789.1|174
1687914000000|2023-06-28 01:00:00|6800|6797.2|6807|6804.2|6808.4|6805.1|6799|6796.1|548
1687914300000|2023-06-28 01:05:00|6807.2|6803.4|6802|6799.2|6807.2|6803.9|6801|6798.1|408
1687914600000|2023-06-28 01:10:00|6802.9|6799.1|6795.9|6792.1|6807.9|6804.2|6791.9|6788.3|460
1687914900000|2023-06-28 01:15:00|6795.7|6792.9|6785.9|6782.1|6796.4|6793.3|6782.2|6779.3|572
1687915200000|2023-06-28 01:20:00|6786.1|6782.3|6791.1|6787.3|6791.2|6788.3|6783.1|6780.1|243
1687915500000|2023-06-28 01:25:00|6790.2|6787.4|6790.1|6786.3|6797.2|6794.3|6787.1|6784.1|231
1687915800000|2023-06-28 01:30:00|6789.9|6787.1|6789.1|6786.3|6792.2|6789.3|6786.1|6782.4|160
1687916100000|2023-06-28 01:35:00|6789.9|6786.1|6795.9|6792.1|6798.2|6795.4|6786.2|6782.9|281
1687916400000|2023-06-28 01:40:00|6795.1|6792.3|6791.1|6788.3|6802.2|6798.9|6789.1|6786.3|266
1687916700000|2023-06-28 01:45:00|6791.9|6788.1|6790.9|6787.1|6795.9|6792.3|6786.1|6782.4|318
1687917000000|2023-06-28 01:50:00|6790.1|6787.3|6789.1|6785.3|6794.1|6791.3|6787.1|6783.5|178
1687917300000|2023-06-28 01:55:00|6788.1|6785.1|6789.1|6785.3|6793.3|6790.3|6785.1|6782.1|187
1687917600000|2023-06-28 02:00:00|6788.9|6786.1|6790.1|6787.3|6793.1|6790.3|6786.3|6783|124
1687917900000|2023-06-28 02:05:00|6789.9|6787.1|6787.9|6784.1|6791.9|6788.3|6786.1|6783.1|118
1687918200000|2023-06-28 02:10:00|6787.7|6784.9|6787.1|6784.3|6789.9|6786.3|6785.9|6782.6|242
1687918500000|2023-06-28 02:15:00|6787.9|6784.1|6789.1|6786.3|6790.9|6788.1|6787.1|6784.1|107
1687918800000|2023-06-28 02:20:00|6790.1|6787.3|6787.1|6784.3|6790.9|6788.1|6787.1|6783.5|103
1687919100000|2023-06-28 02:25:00|6786.9|6784.1|6788.1|6785.3|6789.3|6786.3|6786.1|6783.1|89
1687919400000|2023-06-28 02:30:00|6787.9|6785.1|6800.1|6797.3|6802.3|6799.3|6787.9|6785.1|715
1687919700000|2023-06-28 02:35:00|6801.1|6798.3|6807.1|6804.3|6812.2|6808.9|6800.1|6797.1|476
1687920000000|2023-06-28 02:40:00|6807.5|6804.7|6816.1|6813.3|6817.9|6815.1|6806.1|6803.3|668
1687920300000|2023-06-28 02:45:00|6815.3|6812.5|6817.1|6814.3|6824.1|6821.3|6815.1|6812.1|515
1687920600000|2023-06-28 02:50:00|6816.5|6813.7|6814.9|6812.1|6817.1|6814.3|6812.1|6809.1|352
1687920900000|2023-06-28 02:55:00|6814.1|6811.1|6815.1|6812.3|6816.1|6812.3|6809.1|6806.1|184
1687921200000|2023-06-28 03:00:00|6814.5|6811.7|6816.1|6813.3|6817.3|6814.3|6811.3|6808.1|166
1687921500000|2023-06-28 03:05:00|6817.1|6813.5|6824.5|6820.7|6824.5|6821.6|6816.1|6813.1|1096
1687921800000|2023-06-28 03:10:00|6823.7|6821.7|6823.7|6820.9|6826.7|6823.7|6822.7|6819.7|243
1687922100000|2023-06-28 03:15:00|6823.9|6821.1|6828.7|6825.9|6829.7|6826.9|6822.7|6819.4|238
1687922400000|2023-06-28 03:20:00|6828.9|6826.1|6826.7|6823.9|6830.5|6826.9|6823.7|6820.9|125
1687922700000|2023-06-28 03:25:00|6827.6|6823.8|6822.7|6819.9|6827.9|6824.9|6821.7|6818.1|198
1687923000000|2023-06-28 03:30:00|6823.7|6820.1|6822.7|6819.9|6824.9|6821.9|6821.7|6818.8|89
1687923300000|2023-06-28 03:35:00|6822.9|6819.1|6824.7|6821.9|6827.9|6824.3|6822.1|6819.1|157
1687923600000|2023-06-28 03:40:00|6824.6|6821.8|6830.7|6827.9|6831.7|6828.8|6823.1|6820.3|230
1687923900000|2023-06-28 03:45:00|6831.6|6827.8|6828.7|6825.9|6831.7|6828.8|6826.7|6823.8|137
1687924200000|2023-06-28 03:50:00|6828.9|6826.1|6829.9|6826.1|6830.9|6827.9|6827.7|6824.9|139
1687924500000|2023-06-28 03:55:00|6829.1|6826.3|6825.7|6822.9|6829.1|6826.3|6823.7|6820.9|246
1687924800000|2023-06-28 04:00:00|6825.9|6822.1|6824.8|6822|6826.7|6823.9|6821.9|6819|166
1687925100000|2023-06-28 04:05:00|6824.9|6821.1|6829.8|6827|6831.6|6828.8|6823.8|6820.8|287
1687925400000|2023-06-28 04:10:00|6829.9|6827.1|6824.8|6822|6829.9|6827.1|6823.8|6821|188
1687925700000|2023-06-28 04:15:00|6825.6|6821.8|6819.8|6817|6827.9|6825|6815.8|6812|432
1687926000000|2023-06-28 04:20:00|6819.9|6816.1|6813.9|6810.1|6820.9|6818|6806.8|6804|625
1687926300000|2023-06-28 04:25:00|6813.1|6810.3|6835.8|6833|6836.3|6833|6810.8|6808|1065
1687926600000|2023-06-28 04:30:00|6836.8|6834|6815.8|6812|6838.6|6835|6814.8|6811.8|990
1687926900000|2023-06-28 04:35:00|6814.8|6813|6809.8|6807|6815.6|6813|6806.8|6803.8|480
1687927200000|2023-06-28 04:40:00|6809.6|6806|6802.1|6799.3|6810|6807|6798.1|6794.5|831
1687927500000|2023-06-28 04:45:00|6802.3|6799.5|6797.5|6793.7|6803.3|6800.3|6796.5|6793.5|468
1687927800000|2023-06-28 04:50:00|6798.8|6794.7|6798.3|6795.5|6801|6797.7|6796.5|6793.7|179
1687928100000|2023-06-28 04:55:00|6798.7|6794.5|6796.3|6793.5|6798.8|6795.7|6793.5|6790.7|181
1687928400000|2023-06-28 05:00:00|6796.5|6793.7|6800.5|6796.7|6806.5|6803.5|6796.5|6793.7|351
1687928700000|2023-06-28 05:05:00|6800.3|6796.5|6804.5|6801.7|6805.7|6802.7|6800.3|6796.5|166
1687929000000|2023-06-28 05:10:00|6804.7|6800.9|6810.5|6807.7|6813.7|6810.5|6804.5|6800.9|502
1687929300000|2023-06-28 05:15:00|6811.5|6808.7|6813.5|6810.7|6814.7|6811.7|6809.5|6806.4|227
1687929600000|2023-06-28 05:20:00|6814.3|6810.5|6826.5|6823.7|6828|6824.7|6814.3|6810.5|540
1687929900000|2023-06-28 05:25:00|6826.3|6823.5|6822.5|6819.7|6826.7|6823.7|6819.7|6816.7|169
1687930200000|2023-06-28 05:30:00|6822.7|6818.9|6820.5|6817.7|6829|6825.7|6818.5|6815.7|261
1687930500000|2023-06-28 05:35:00|6819.5|6816.7|6819.5|6815.7|6820.5|6817.7|6815.5|6812.2|205
1687930800000|2023-06-28 05:40:00|6818.5|6814.9|6817.3|6813.5|6821.5|6818.7|6815.5|6812.5|131
1687931100000|2023-06-28 05:45:00|6816.5|6813.7|6809.5|6806.7|6817.3|6813.7|6807.5|6804.5|284
1687931400000|2023-06-28 05:50:00|6809.7|6805.9|6818.4|6815.6|6818.4|6815.6|6809.2|6805.9|302
1687931700000|2023-06-28 05:55:00|6819|6816.2|6823.2|6820.4|6827.4|6824.4|6818.4|6815.4|277
1687932000000|2023-06-28 06:00:00|6823.4|6819.6|6825.4|6821.6|6830.4|6827.4|6822.2|6819.2|241
1687932300000|2023-06-28 06:05:00|6824.4|6821.4|6824.4|6820.6|6826.4|6823.4|6820.2|6817.2|220
1687932600000|2023-06-28 06:10:00|6824.2|6821.4|6820.2|6817.4|6828.4|6825.4|6812.4|6809.6|485
1687932900000|2023-06-28 06:15:00|6820.4|6816.6|6817.2|6813.4|6825.4|6822.4|6814.9|6811.6|157
1687933200000|2023-06-28 06:20:00|6817.8|6814.4|6807.2|6804.4|6817.8|6815|6803|6800.2|591
1687933500000|2023-06-28 06:25:00|6808.2|6805.4|6804.2|6801.4|6809.4|6806.4|6799.2|6796.1|396
1687933800000|2023-06-28 06:30:00|6805.2|6800.6|6808.2|6805.4|6810.6|6807.6|6800.2|6796.6|450
1687934100000|2023-06-28 06:35:00|6808.4|6804.6|6807.6|6804.8|6809.4|6806.4|6798.6|6795.6|437
1687934400000|2023-06-28 06:40:00|6807.7|6803.9|6806.6|6802.8|6808.7|6805.8|6799.6|6796.6|226
1687934700000|2023-06-28 06:45:00|6806.4|6802.6|6800.6|6797.8|6806.4|6802.8|6797.6|6794.3|298
1687935000000|2023-06-28 06:50:00|6801.4|6797.6|6799.6|6796.8|6803.6|6800.8|6794.6|6790.9|387
1687935300000|2023-06-28 06:55:00|6799.8|6796|6802.6|6799.8|6803.8|6800.8|6790.6|6787.8|506
1687935600000|2023-06-28 07:00:00|6803.4|6799.6|6797.6|6793.8|6803.6|6800|6789.6|6786.6|676
1687935900000|2023-06-28 07:05:00|6797.4|6794.6|6779.6|6776.8|6799.6|6796.8|6779.6|6776.8|761
1687936200000|2023-06-28 07:10:00|6780.8|6777|6790.6|6786.8|6794.4|6791.6|6776.8|6773.8|1025
1687936500000|2023-06-28 07:15:00|6789.6|6787.8|6798.6|6795.8|6805.8|6802.8|6789.6|6786.8|684
1687936800000|2023-06-28 07:20:00|6799.2|6796.4|6806.6|6803.8|6809.6|6806.6|6792|6788.6|593
1687937100000|2023-06-28 07:25:00|6806.2|6803.4|6801.6|6797.8|6806.8|6803.8|6797.6|6794.8|532
1687937400000|2023-06-28 07:30:00|6801.1|6798.8|6809.6|6805.8|6813.6|6810.8|6799.6|6796.6|469
1687937700000|2023-06-28 07:35:00|6809|6806.8|6814.6|6811.8|6816.6|6813.8|6798.9|6795.6|488
1687938000000|2023-06-28 07:40:00|6813.6|6810.8|6814.6|6811.8|6818.8|6815.8|6808.6|6805.8|285
1687938300000|2023-06-28 07:45:00|6815.4|6811.6|6794.6|6791.8|6818.6|6815.1|6794.4|6791|599
1687938600000|2023-06-28 07:50:00|6795.4|6792.6|6800.6|6797.8|6801.8|6798.8|6793.6|6790.6|333
1687938900000|2023-06-28 07:55:00|6800.4|6796.8|6809.6|6805.8|6815.1|6811.8|6799.6|6796.3|583
1687939200000|2023-06-28 08:00:00|6809.8|6806|6791.6|6788.8|6815.8|6812.8|6786.8|6784|1001
1687939500000|2023-06-28 08:05:00|6791.4|6787.6|6794.6|6791.8|6803.4|6800.6|6787.6|6784.6|653
1687939800000|2023-06-28 08:10:00|6795.2|6792.4|6782.6|6779.8|6800.6|6797.8|6780.6|6777.6|731
1687940100000|2023-06-28 08:15:00|6783.4|6780.6|6780.6|6776.8|6785.6|6782.6|6771.4|6768.6|893
1687940400000|2023-06-28 08:20:00|6781.6|6777.8|6783.6|6780.8|6792.6|6789.4|6778.6|6775.6|746
1687940700000|2023-06-28 08:25:00|6783.1|6779.8|6779.6|6776.8|6791.8|6788.8|6777|6773.8|826
1687941000000|2023-06-28 08:30:00|6779.4|6776.6|6756.4|6753.6|6780.8|6777.8|6754|6751.2|2529
1687941300000|2023-06-28 08:35:00|6756.6|6753.8|6722|6719.2|6759.8|6756.8|6721.8|6718.7|3704
1687941600000|2023-06-28 08:40:00|6722.8|6719|6731|6728.2|6731.2|6728.4|6714.4|6711.4|2108
1687941900000|2023-06-28 08:45:00|6731.2|6728.4|6735|6732.2|6739.2|6735.6|6726.8|6724|1602
1687942200000|2023-06-28 08:50:00|6735.6|6732.8|6745.2|6741.4|6751.2|6747.4|6735.6|6732.8|1242
1687942500000|2023-06-28 08:55:00|6744.2|6741.2|6741|6738.2|6746.2|6743.2|6739|6736|618
1687942800000|2023-06-28 09:00:00|6740.4|6737.6|6754|6751.2|6754|6751.2|6729.6|6726.2|989
1687943100000|2023-06-28 09:05:00|6754.8|6751|6737.4|6734.6|6758.2|6755.2|6731.6|6728.6|2596
1687943400000|2023-06-28 09:10:00|6738.4|6735.4|6803.4|6800.6|6803.6|6800.8|6737.4|6733.6|3089
1687943700000|2023-06-28 09:15:00|6803.6|6800.8|6823.3|6819.5|6835.1|6831.8|6803.6|6800.6|3585
1687944000000|2023-06-28 09:20:00|6823.4|6819.6|6838.3|6835.5|6846.6|6843.3|6822.4|6819.6|2015
1687944300000|2023-06-28 09:25:00|6839.1|6835.3|6848.1|6845.3|6853.1|6850.1|6828.3|6825.3|1509
1687944600000|2023-06-28 09:30:00|6848.4|6845.6|6842.3|6839.5|6851.9|6848.5|6833.3|6830.3|1158
1687944900000|2023-06-28 09:35:00|6843.1|6839.3|6836.3|6833.5|6848.3|6845.5|6829.3|6826.5|981
1687945200000|2023-06-28 09:40:00|6836.1|6832.5|6841.3|6838.5|6853.1|6850.3|6834.3|6831.5|945
1687945500000|2023-06-28 09:45:00|6842.3|6839.5|6834.3|6831.5|6843.3|6840.5|6827.3|6824.5|777
1687945800000|2023-06-28 09:50:00|6834.5|6830.7|6838.3|6835.5|6845.3|6842.5|6828.3|6825.3|561
1687946100000|2023-06-28 09:55:00|6839.3|6835.7|6828.3|6825.5|6841.3|6838.5|6828.1|6824.3|625
1687946400000|2023-06-28 10:00:00|6829.1|6825.3|6818.3|6815.5|6831.8|6828.5|6816.3|6813.3|856
1687946700000|2023-06-28 10:05:00|6819.3|6816.5|6833.3|6830.5|6833.5|6830.5|6808.1|6804.8|814
1687947000000|2023-06-28 10:10:00|6833.1|6829.3|6826.3|6823.5|6834.3|6831.5|6825.1|6821.5|457
1687947300000|2023-06-28 10:15:00|6826.9|6824.1|6830.3|6827.5|6839.3|6836.3|6825.3|6822.3|448
1687947600000|2023-06-28 10:20:00|6831.1|6827.3|6841.3|6838.5|6841.3|6838.5|6826.3|6823|456
1687947900000|2023-06-28 10:25:00|6841.1|6837.3|6828.5|6824.7|6841.5|6838.5|6824.3|6821|707
1687948200000|2023-06-28 10:30:00|6828.3|6824.5|6813.7|6810.9|6828.8|6825.5|6811.5|6807.9|684
1687948500000|2023-06-28 10:35:00|6812.7|6809.9|6811.7|6808.9|6818.5|6815.7|6802.8|6800|756
1687948800000|2023-06-28 10:40:00|6811.5|6808.7|6804.7|6801.9|6812.9|6809.9|6802.5|6799.5|555
1687949100000|2023-06-28 10:45:00|6805.7|6801.7|6811.5|6807.7|6811.9|6809.1|6804.7|6801.7|383
1687949400000|2023-06-28 10:50:00|6811.7|6807.9|6805.7|6802.9|6812.7|6809.9|6802.7|6799.9|346
1687949700000|2023-06-28 10:55:00|6806.5|6802.7|6780.7|6777.9|6806.7|6803.5|6776.7|6773.4|1288
1687950000000|2023-06-28 11:00:00|6781.7|6778.1|6776.9|6773.1|6782|6778.9|6767.7|6764.9|841
1687950300000|2023-06-28 11:05:00|6777.7|6774.1|6783.5|6779.7|6787.9|6784.9|6776.9|6773.9|754
1687950600000|2023-06-28 11:10:00|6783.7|6779.9|6792.7|6789.9|6794.7|6791.7|6778.7|6775.9|640
1687950900000|2023-06-28 11:15:00|6791.7|6788.9|6784.7|6781.9|6792.7|6788.9|6782.7|6779.1|398
1687951200000|2023-06-28 11:20:00|6784.9|6781.1|6784.7|6781.9|6788|6784.9|6777.7|6774.9|375
1687951500000|2023-06-28 11:25:00|6784.1|6781.3|6779.7|6776.9|6785.2|6781.9|6775.7|6772.7|354
1687951800000|2023-06-28 11:30:00|6779.9|6776.1|6767.7|6764.9|6779.9|6776.9|6763.9|6760.9|687
1687952100000|2023-06-28 11:35:00|6768.7|6765.9|6787.3|6784.5|6790.9|6787.5|6766.7|6763.7|656
1687952400000|2023-06-28 11:40:00|6787.5|6783.7|6785.1|6781.3|6797.5|6794.5|6784.3|6781.3|1019
1687952700000|2023-06-28 11:45:00|6784.3|6781.5|6790.1|6786.3|6792.5|6789.5|6781.3|6778.3|590
1687953000000|2023-06-28 11:50:00|6790.3|6786.5|6789.1|6785.3|6798.9|6795.6|6781.3|6778.5|1183
1687953300000|2023-06-28 11:55:00|6788.3|6785.5|6776.3|6773.5|6788.3|6785.5|6775.3|6772.3|581
1687953600000|2023-06-28 12:00:00|6777.1|6773.3|6738.7|6735.9|6777.3|6773.5|6735.9|6732.9|3336
1687953900000|2023-06-28 12:05:00|6738.9|6736.1|6745.7|6742.9|6767.5|6763.9|6738.7|6735.9|1927
1687954200000|2023-06-28 12:10:00|6746.5|6742.7|6747.7|6744.9|6759.7|6756.9|6727.9|6725.1|2402
1687954500000|2023-06-28 12:15:00|6748|6745.2|6738.7|6735.9|6751.9|6748.9|6737.7|6734.1|1262
1687954800000|2023-06-28 12:20:00|6737.9|6735.1|6744.7|6741.9|6755.9|6752.9|6731.7|6728.7|1522
1687955100000|2023-06-28 12:25:00|6743.7|6740.9|6736.7|6733.9|6744.3|6741.5|6731.7|6728.7|1078
1687955400000|2023-06-28 12:30:00|6736.5|6732.7|6748.7|6745.9|6749.7|6746.7|6726.9|6723.9|1285
1687955700000|2023-06-28 12:35:00|6749.5|6745.7|6759.3|6756.5|6763.3|6760.5|6748.3|6745.3|1550
1687956000000|2023-06-28 12:40:00|6760.1|6756.3|6754.5|6751.7|6763.5|6760.5|6745.3|6742.3|1119
1687956300000|2023-06-28 12:45:00|6753.7|6750.9|6753.5|6750.7|6761.5|6758.5|6748.3|6745.5|665
1687956600000|2023-06-28 12:50:00|6754.1|6751.3|6749.5|6745.7|6757.5|6754.5|6744.5|6741.5|765
1687956900000|2023-06-28 12:55:00|6749.3|6746.5|6755.3|6752.5|6762.5|6759.5|6741.3|6738.3|1535
1687957200000|2023-06-28 13:00:00|6754.7|6751.9|6801|6798.2|6806.2|6803.2|6747.3|6744.3|5677
1687957500000|2023-06-28 13:05:00|6801.8|6798|6799|6796.2|6809.8|6807|6788.5|6785.2|4010
1687957800000|2023-06-28 13:10:00|6799.8|6796|6790.2|6787.4|6799.8|6796.5|6768.5|6765.7|5130
1687958100000|2023-06-28 13:15:00|6790|6787.2|6802.8|6799|6806|6803.2|6788.5|6785.2|1820
1687958400000|2023-06-28 13:20:00|6802|6799.2|6793|6790.2|6816.4|6813.6|6792.8|6790|2180
1687958700000|2023-06-28 13:25:00|6792.8|6790|6804.8|6801|6826|6823.2|6791.2|6788.2|3418
1687959000000|2023-06-28 13:30:00|6804|6801.2|6781.2|6778.4|6805.1|6802.2|6778|6774.4|3650
1687959300000|2023-06-28 13:35:00|6781.8|6779|6763|6760.2|6784.2|6781.2|6751|6747.7|3274
1687959600000|2023-06-28 13:40:00|6763.2|6759.4|6764|6761.2|6768.2|6765.2|6752|6749.2|1831
1687959900000|2023-06-28 13:45:00|6763|6760.2|6734.4|6731.6|6763.2|6760.4|6732.4|6729.6|3789
1687960200000|2023-06-28 13:50:00|6735|6732.2|6761|6758.2|6776.3|6773|6730.6|6727.6|3079
1687960500000|2023-06-28 13:55:00|6761.8|6759|6768|6765.2|6772.8|6769.2|6752.2|6749.4|1761
1687960800000|2023-06-28 14:00:00|6768.2|6764.4|6770.2|6766.4|6779.5|6776.2|6753|6750.2|1781
1687961100000|2023-06-28 14:05:00|6770|6767.2|6781|6778.2|6785.2|6782.2|6769|6766.2|1655
1687961400000|2023-06-28 14:10:00|6780.8|6778|6778|6775.2|6781|6778.2|6750.4|6747.4|2132
1687961700000|2023-06-28 14:15:00|6778.8|6775|6789.8|6787|6790.8|6788|6773|6770.2|1757
1687962000000|2023-06-28 14:20:00|6789.2|6786.4|6775|6772.2|6799|6796.2|6773|6770|2224
1687962300000|2023-06-28 14:25:00|6774.8|6772|6781|6777.2|6788.2|6785.2|6769.6|6766|2040
1687962600000|2023-06-28 14:30:00|6780.5|6776.7|6857.6|6854.8|6862.4|6859.6|6769.5|6763.2|14931
1687962900000|2023-06-28 14:35:00|6856.6|6853.8|6861.6|6858.8|6865.6|6862.1|6828.8|6826|5967
1687963200000|2023-06-28 14:40:00|6861.4|6857.8|6863.2|6860.4|6874.4|6871.4|6854.4|6851.6|4485
1687963500000|2023-06-28 14:45:00|6863.6|6860.8|6868.6|6865.8|6873.6|6870.6|6839.5|6836.2|4567
1687963800000|2023-06-28 14:50:00|6869.6|6866.8|6859.4|6856.6|6873.8|6870.8|6840|6837|4011
1687964100000|2023-06-28 14:55:00|6858.6|6855.8|6844.6|6841.8|6868|6865.2|6839.8|6836.8|6663
1687964400000|2023-06-28 15:00:00|6845.6|6842.8|6878.4|6874.6|6878.4|6875.4|6838.8|6836|4970
1687964700000|2023-06-28 15:05:00|6878.2|6874.4|6898.2|6895.4|6903.4|6900.6|6876|6873.2|4360
1687965000000|2023-06-28 15:10:00|6899|6895.2|6918.1|6915.3|6920.6|6917.3|6898.9|6895.2|4176
1687965300000|2023-06-28 15:15:00|6918.2|6914.4|6954.9|6952.1|6958.9|6955.9|6914.1|6910.9|8050
1687965600000|2023-06-28 15:20:00|6955.7|6951.9|6942.1|6939.3|6959.7|6956.9|6939.7|6936.9|6589
1687965900000|2023-06-28 15:25:00|6943.1|6939.4|6936.2|6933.4|6946.6|6943.4|6925.1|6922.3|4038
1687966200000|2023-06-28 15:30:00|6936.1|6933.3|6925.3|6922.5|6958.2|6955.4|6923.4|6920.5|3941
1687966500000|2023-06-28 15:35:00|6925.4|6921.6|6935.3|6932.5|6948.3|6945.3|6924.3|6921.5|2206
1687966800000|2023-06-28 15:40:00|6936.1|6933.3|6938.3|6935.5|6955.3|6952|6928.3|6925.5|2483
1687967100000|2023-06-28 15:45:00|6938.4|6935.6|6937.3|6934.5|6949.3|6946.5|6929.4|6926.5|2248
1687967400000|2023-06-28 15:50:00|6938.1|6934.3|6929.3|6926.5|6938.3|6935.3|6918.8|6916|2925
1687967700000|2023-06-28 15:55:00|6930.3|6927.5|6940.3|6937.5|6942.5|6939.5|6925.3|6922.3|1506
1687968000000|2023-06-28 16:00:00|6941.1|6938.3|6929.1|6925.3|6946.3|6943.3|6923.3|6919.7|1889
1687968300000|2023-06-28 16:05:00|6928.3|6925.5|6928.5|6925.7|6935.1|6931.5|6923.5|6920.7|1754
1687968600000|2023-06-28 16:10:00|6928.6|6925.8|6915.6|6912.8|6928.6|6925.8|6912.5|6909.7|1512
1687968900000|2023-06-28 16:15:00|6914.8|6912|6928.5|6925.7|6933.5|6930.7|6911.5|6907.8|1600
1687969200000|2023-06-28 16:20:00|6929.5|6926.7|6942.3|6939.5|6942.5|6939.5|6921.7|6918.7|2107
1687969500000|2023-06-28 16:25:00|6943.3|6940.5|6952.3|6949.5|6957.3|6954.5|6938.3|6935.5|1833
1687969800000|2023-06-28 16:30:00|6953.5|6949.7|6957.1|6954.3|6957.3|6954.3|6947.8|6944.5|1456
1687970100000|2023-06-28 16:35:00|6957.3|6953.5|6962.9|6960.1|6966.7|6963.9|6953.5|6950.7|2049
1687970400000|2023-06-28 16:40:00|6963.1|6960.3|6950.1|6947.3|6966.9|6963.9|6948.7|6945.1|1308
1687970700000|2023-06-28 16:45:00|6950.7|6947.9|6951.3|6948.5|6957.1|6954.1|6944.1|6940.3|2298
1687971000000|2023-06-28 16:50:00|6951.1|6948.3|6947.3|6944.5|6954.1|6951.3|6944.1|6940.3|914
1687971300000|2023-06-28 16:55:00|6947.1|6944.3|6959.7|6956.9|6959.9|6957.1|6945.7|6942.9|1696
1687971600000|2023-06-28 17:00:00|6960.9|6958.1|6969.7|6965.9|6970.9|6967.6|6951.1|6948.3|1815
1687971900000|2023-06-28 17:05:00|6969.9|6966.9|6964.7|6961.9|6969.9|6967.1|6959.1|6956.1|1442
1687972200000|2023-06-28 17:10:00|6964.9|6962.1|6975.7|6972.9|6976.7|6973.9|6959.9|6956.9|3129
1687972500000|2023-06-28 17:15:00|6975.5|6972.7|6962.9|6959.1|6975.7|6972.7|6958.7|6954.9|1881
1687972800000|2023-06-28 17:20:00|6962.7|6958.9|6971.7|6967.9|6973.9|6970.9|6961.9|6958.9|1038
1687973100000|2023-06-28 17:25:00|6971.9|6968.9|6974.9|6972.1|6976.7|6973.9|6964.1|6961.3|1045
1687973400000|2023-06-28 17:30:00|6974.3|6971.5|6958.9|6956.1|6979.7|6976.9|6957.1|6954.3|2595
1687973700000|2023-06-28 17:35:00|6958.7|6955.9|6954.5|6950.7|6961.9|6959.1|6945.3|6942.2|4188
1687974000000|2023-06-28 17:40:00|6953.5|6950.5|6957.3|6954.5|6958.5|6955.7|6952.3|6949.3|1110
1687974300000|2023-06-28 17:45:00|6958.3|6955.5|6959.5|6955.7|6959.5|6956.5|6952.3|6949.5|1341
1687974600000|2023-06-28 17:50:00|6958.5|6955.5|6974.3|6971.5|6978.1|6975.1|6951.5|6948.7|1523
1687974900000|2023-06-28 17:55:00|6974.9|6972.1|6974.3|6971.5|6979.5|6976.5|6971.1|6968.3|1490
1687975200000|2023-06-28 18:00:00|6974.5|6970.7|6969.3|6966.5|6975.5|6972.5|6965.3|6962.5|1547
1687975500000|2023-06-28 18:05:00|6968.7|6965.9|6978.1|6975.3|6980.6|6977.5|6966.5|6963.5|1181
1687975800000|2023-06-28 18:10:00|6979.1|6975.5|6971.9|6969.1|6979.3|6976.3|6963.3|6960.3|3056
1687976100000|2023-06-28 18:15:00|6972.7|6968.9|6967.1|6964.3|6973.9|6970.9|6964.1|6961.1|1998
1687976400000|2023-06-28 18:20:00|6967.3|6963.5|6965.5|6962.7|6969.1|6966.3|6959.3|6956.5|2038
1687976700000|2023-06-28 18:25:00|6965.3|6962.5|6962.5|6959.7|6968.3|6965.5|6956.3|6953.2|6854
1687977000000|2023-06-28 18:30:00|6963.5|6960.7|6939.5|6936.7|6965.1|6962.3|6937.3|6934.5|3672
1687977300000|2023-06-28 18:35:00|6940.5|6937.7|6944.3|6941.5|6947.5|6944.5|6939.5|6936.5|976
1687977600000|2023-06-28 18:40:00|6944.5|6940.7|6944.3|6941.5|6948.1|6944.7|6942.3|6939.4|538
1687977900000|2023-06-28 18:45:00|6944.5|6941.7|6947.5|6944.7|6948.3|6945.5|6941.5|6938.5|420
1687978200000|2023-06-28 18:50:00|6947.3|6944.5|6945.5|6942.7|6950.1|6947.3|6944.3|6941.5|351
1687978500000|2023-06-28 18:55:00|6946.3|6942.5|6945.5|6942.7|6948.3|6945.5|6943.5|6940.7|274
1687978800000|2023-06-28 19:00:00|6946.3|6942.5|6946.1|6943.3|6949.3|6946.3|6942.1|6939.3|500
1687979100000|2023-06-28 19:05:00|6946.3|6943.5|6937.1|6934.3|6946.3|6943.5|6937.1|6934.3|524
1687979400000|2023-06-28 19:10:00|6937.3|6934.5|6930.3|6927.5|6939.1|6935.8|6930.1|6927.3|649
1687979700000|2023-06-28 19:15:00|6930.1|6927.3|6929.1|6926.3|6931.3|6928.5|6927.1|6924.3|568
1687980000000|2023-06-28 19:20:00|6930.3|6926.5|6937.1|6934.3|6938.1|6935.3|6928.1|6925.3|407
1687980300000|2023-06-28 19:25:00|6937.3|6934.5|6938.1|6935.3|6940.3|6937.3|6936.1|6932.3|342
1687980600000|2023-06-28 19:30:00|6937.1|6934.3|6939.1|6935.3|6943.6|6940.3|6937.1|6934.3|334
1687980900000|2023-06-28 19:35:00|6938.3|6936.3|6940.1|6937.3|6940.3|6937.3|6936.1|6933.3|242
1687981200000|2023-06-28 19:40:00|6940.3|6936.5|6940.3|6937.5|6944.3|6941.3|6939.1|6936.3|215
1687981500000|2023-06-28 19:45:00|6940.1|6937.3|6939.1|6936.3|6943.3|6940.5|6938.5|6935.5|285
1687981800000|2023-06-28 19:50:00|6939.3|6936.5|6932.3|6929.5|6939.3|6936.5|6932.3|6929.3|385
1687982100000|2023-06-28 19:55:00|6933.1|6930.3|6929.1|6926.3|6933.3|6930.3|6928.1|6925.3|1451
1687982400000|2023-06-28 20:00:00|6929.3|6926.5|6930.1|6927.3|6930.3|6927.5|6926.1|6923.3|428
1687982700000|2023-06-28 20:05:00|6930.3|6927.5|6927.2|6924.4|6930.5|6927.7|6924.1|6921.3|330
1687983000000|2023-06-28 20:10:00|6927.3|6923.5|6927.2|6924.4|6929.3|6926.5|6925.2|6922.2|139
1687983300000|2023-06-28 20:15:00|6927.3|6923.5|6926.3|6923.5|6927.3|6924.5|6923.2|6920.4|319
1687983600000|2023-06-28 20:20:00|6926.2|6923.4|6922.4|6919.6|6926.3|6923.4|6920.2|6917.4|251
1687983900000|2023-06-28 20:25:00|6922.5|6919.7|6921.2|6918.4|6922.5|6919.7|6920.2|6917.4|198
1687984200000|2023-06-28 20:30:00|6921.4|6918.6|6922.2|6919.4|6922.4|6919.6|6919.4|6916.4|163
1687984500000|2023-06-28 20:35:00|6922.4|6919.6|6922.4|6919.6|6922.6|6919.8|6921.4|6918.1|153
1687984800000|2023-06-28 20:40:00|6921.7|6918.9|6924.4|6921.6|6925.2|6921.6|6921.4|6918.4|692
1687985100000|2023-06-28 20:45:00|6924.2|6921.4|6922.4|6919.6|6924.5|6921.6|6921.4|6918.4|181
1687985400000|2023-06-28 20:50:00|6923.2|6919.4|6923.2|6919.4|6923.4|6920.4|6919.2|6916.4|164
1687985700000|2023-06-28 20:55:00|6924|6920.4|6924.2|6920.4|6926.4|6922.6|6921|6917.4|362
1687989600000|2023-06-28 22:00:00|6928.4|6925.6|6922.6|6919.8|6931.2|6927.6|6920.4|6917.6|147
1687989900000|2023-06-28 22:05:00|6922.4|6919.6|6929.4|6925.6|6930.6|6927.6|6922.4|6919.1|65
1687990200000|2023-06-28 22:10:00|6930.2|6926.4|6932.4|6929.6|6932.4|6929.6|6927.2|6923.6|71
1687990500000|2023-06-28 22:15:00|6932.6|6928.8|6930.4|6926.6|6932.6|6928.8|6927.2|6923.6|74
1687990800000|2023-06-28 22:20:00|6929.4|6926.4|6927.4|6924.6|6930.4|6927.6|6927.4|6923.8|41
1687991100000|2023-06-28 22:25:00|6926.4|6923.6|6929.4|6925.6|6931.2|6927.6|6925.6|6922.8|64
1687991400000|2023-06-28 22:30:00|6928.6|6925.8|6931.4|6928.6|6931.4|6928.6|6928.4|6925.4|31
1687991700000|2023-06-28 22:35:00|6931.8|6929|6932.4|6929.6|6933.4|6930.2|6930.4|6927.4|53
1687992000000|2023-06-28 22:40:00|6933.2|6930.4|6934.4|6931.6|6936|6933|6929.4|6926.6|83
1687992300000|2023-06-28 22:45:00|6934.6|6930.8|6934.4|6931.6|6935.6|6932.4|6933.4|6930.4|20
1687992600000|2023-06-28 22:50:00|6933.6|6930.8|6930.4|6927.6|6934.4|6930.8|6930.4|6927.6|43
1687992900000|2023-06-28 22:55:00|6931.4|6928.4|6933.2|6929.4|6933.2|6929.6|6930.4|6927.6|34
1687993200000|2023-06-28 23:00:00|6932.4|6929.6|6931.2|6927.4|6933.6|6930.6|6930.4|6927.4|48
1687993500000|2023-06-28 23:05:00|6931|6928.2|6937.4|6934.6|6939.2|6936.4|6931|6928.2|106
1687993800000|2023-06-28 23:10:00|6938.6|6934.8|6936.4|6932.6|6938.6|6935|6934.1|6930.8|72
1687994100000|2023-06-28 23:15:00|6937.2|6933.6|6942.6|6939.8|6942.6|6939.8|6936.7|6933.4|148
1687994400000|2023-06-28 23:20:00|6942.4|6939.6|6940.4|6936.6|6942.6|6939.8|6939.4|6936.4|60
1687994700000|2023-06-28 23:25:00|6940.2|6936.4|6940.2|6936.4|6940.4|6937.2|6937.2|6934.4|80
1687995000000|2023-06-28 23:30:00|6939.4|6936.6|6939.4|6936.6|6940.2|6936.9|6938.2|6935.4|24
1687995300000|2023-06-28 23:35:00|6939.2|6936.4|6939.4|6936.6|6940.2|6936.6|6938.4|6935.4|20
1687995600000|2023-06-28 23:40:00|6939.6|6935.8|6940.2|6936.4|6940.2|6937.4|6939.4|6935.8|21
1687995900000|2023-06-28 23:45:00|6939.4|6936.6|6942|6938.2|6944|6940.2|6938.4|6935.4|631
1687996200000|2023-06-28 23:50:00|6942.2|6938.4|6942|6938.2|6942.2|6939.2|6941|6938|24
1687996500000|2023-06-28 23:55:00|6941.8|6938|6938|6935.2|6942|6938.2|6938|6935|80
1687996800000|2023-06-29 00:00:00|6938.8|6935|6935.2|6932.4|6941.8|6939|6932.8|6929|452
1687997100000|2023-06-29 00:05:00|6935.8|6933|6943.8|6941|6946|6943.2|6935.8|6932.4|598
1687997400000|2023-06-29 00:10:00|6944|6941.2|6945|6942.2|6946.8|6943.8|6943|6940|152
1687997700000|2023-06-29 00:15:00|6944.8|6941|6938|6934.2|6945|6942.2|6935|6932.2|184
1687998000000|2023-06-29 00:20:00|6937.8|6935|6940.8|6937|6941.2|6938.2|6937.8|6935|87
1687998300000|2023-06-29 00:25:00|6940|6937.2|6934|6931.2|6940.8|6937.2|6934|6931|105
1687998600000|2023-06-29 00:30:00|6933|6930.2|6939.8|6936|6941|6938.2|6933|6930|99
1687998900000|2023-06-29 00:35:00|6939|6936.2|6941|6938.2|6943|6940.2|6938.4|6935.6|116
1687999200000|2023-06-29 00:40:00|6940.8|6937|6940.8|6937|6941.1|6938.2|6937|6934|85
1687999500000|2023-06-29 00:45:00|6940.6|6937.8|6941|6938.2|6945|6942.2|6940|6937|105
1687999800000|2023-06-29 00:50:00|6942|6939.2|6943|6940.2|6943.4|6940.2|6939|6936|110
1688000100000|2023-06-29 00:55:00|6942.9|6940.1|6942.1|6939.3|6946|6943.1|6936|6933.2|357
1688000400000|2023-06-29 01:00:00|6942.9|6940.1|6944.1|6941.3|6949.2|6946.3|6933.4|6930.4|898
1688000700000|2023-06-29 01:05:00|6943.3|6940.5|6952.1|6949.3|6952.1|6949.3|6941.3|6938.5|427
1688001000000|2023-06-29 01:10:00|6951.1|6948.3|6952.1|6949.3|6952.3|6949.3|6947.5|6944.5|313
1688001300000|2023-06-29 01:15:00|6951.9|6948.1|6962.9|6959.1|6962.9|6959.9|6949.1|6946.1|470
1688001600000|2023-06-29 01:20:00|6962.1|6959.3|6952.1|6949.3|6962.1|6959.3|6951.1|6948.1|317
1688001900000|2023-06-29 01:25:00|6952.9|6949.1|6955.1|6952.3|6958.9|6955.3|6952.1|6949.1|146
1688002200000|2023-06-29 01:30:00|6954.9|6951.1|6955.1|6951.3|6957.3|6954.3|6952.1|6949.1|262
1688002500000|2023-06-29 01:35:00|6954.9|6951.1|6957.3|6953.5|6958.6|6955.3|6952.1|6948.8|129
1688002800000|2023-06-29 01:40:00|6956.5|6953.7|6960.9|6958.1|6965.1|6962.1|6954.1|6951.1|610
1688003100000|2023-06-29 01:45:00|6960.7|6957.9|6951.1|6947.3|6963.9|6960.9|6949.1|6946.1|396
1688003400000|2023-06-29 01:50:00|6950.9|6948.1|6953.1|6950.3|6953.9|6950.3|6947.1|6944.3|117
1688003700000|2023-06-29 01:55:00|6953.3|6949.5|6949.7|6946.9|6953.3|6949.5|6945.1|6942.1|108
1688004000000|2023-06-29 02:00:00|6949.9|6946.1|6949.1|6945.3|6952.1|6949.1|6947.1|6944.3|189
1688004300000|2023-06-29 02:05:00|6948.3|6944.5|6940.1|6937.3|6948.9|6945.3|6939.8|6936.5|225
1688004600000|2023-06-29 02:10:00|6939.5|6936.7|6940.3|6937.5|6942.3|6939.3|6936.1|6933.1|272
1688004900000|2023-06-29 02:15:00|6939.9|6937.1|6944.3|6940.5|6944.3|6941.3|6937.1|6934|174
1688005200000|2023-06-29 02:20:00|6944.1|6941.3|6942.1|6939.3|6944.4|6941.3|6941.1|6938.1|71
1688005500000|2023-06-29 02:25:00|6943.1|6940.3|6945.1|6942.3|6945.9|6942.3|6943.1|6939.8|84
1688005800000|2023-06-29 02:30:00|6945.7|6942.9|6949.9|6947.1|6950.1|6947.1|6944.9|6942|157
1688006100000|2023-06-29 02:35:00|6950.1|6946.3|6948.3|6944.5|6950.3|6947.3|6946.1|6942.5|149
1688006400000|2023-06-29 02:40:00|6948.1|6945.3|6949.9|6946.1|6950.3|6947.3|6946.5|6943.7|103
1688006700000|2023-06-29 02:45:00|6949.1|6946.3|6941.9|6938.1|6949.9|6946.9|6941.1|6938.1|163
1688007000000|2023-06-29 02:50:00|6941.7|6938.9|6934.7|6931.9|6942.2|6938.9|6933.1|6930.3|175
1688007300000|2023-06-29 02:55:00|6934.9|6931.1|6934.7|6931.9|6938.1|6935.3|6933.7|6930.9|102
1688007600000|2023-06-29 03:00:00|6934.9|6932.1|6932.1|6929.3|6935.9|6932.9|6930.7|6927.9|86
1688007900000|2023-06-29 03:05:00|6931.9|6929.1|6933.1|6930.3|6936.2|6933.1|6931.9|6929.1|100
1688008200000|2023-06-29 03:10:00|6932.5|6929.7|6934.1|6931.3|6935.9|6932.9|6932.5|6929.1|107
1688008500000|2023-06-29 03:15:00|6933.7|6930.9|6935.7|6932.9|6936.9|6934.1|6932.7|6929.9|81
1688008800000|2023-06-29 03:20:00|6935.9|6932.1|6928.1|6925.3|6935.9|6932.9|6926.1|6923.3|382
1688009100000|2023-06-29 03:25:00|6927.1|6924.3|6928.1|6925.3|6928.9|6925.3|6925.1|6921.8|114
1688009400000|2023-06-29 03:30:00|6927.3|6924.5|6930.9|6927.1|6931.5|6928.7|6925.1|6922.1|262
1688009700000|2023-06-29 03:35:00|6931.1|6927.3|6925.1|6922.3|6931.1|6927.5|6924.3|6921.3|232
1688010000000|2023-06-29 03:40:00|6924.9|6922.1|6923.1|6920.3|6925.3|6922.3|6921.1|6917.5|155
1688010300000|2023-06-29 03:45:00|6924.1|6921.3|6923.1|6920.3|6924.3|6921.3|6920.1|6917.3|90
1688010600000|2023-06-29 03:50:00|6922.9|6919.3|6926.9|6923.1|6927.3|6924.3|6922.1|6919.1|172
1688010900000|2023-06-29 03:55:00|6926.1|6923.3|6927.1|6924.3|6929.3|6926.5|6926.1|6923.1|111
1688011200000|2023-06-29 04:00:00|6926.9|6923.3|6930.7|6927.9|6931.1|6928.3|6926.1|6923.1|84
1688011500000|2023-06-29 04:05:00|6931.1|6928.3|6928.1|6925.3|6931.1|6928.3|6926.1|6923.1|85
1688011800000|2023-06-29 04:10:00|6928.9|6926.1|6929.1|6926.3|6930.1|6927.1|6927.1|6924.1|98
1688012100000|2023-06-29 04:15:00|6928.9|6925.1|6928.9|6926.1|6931.9|6928.3|6926.9|6924.1|133
1688012400000|2023-06-29 04:20:00|6929.1|6925.3|6929.1|6926.3|6929.3|6926.3|6925.9|6923.1|145
1688012700000|2023-06-29 04:25:00|6928.1|6925.3|6929.1|6926.3|6929.3|6926.3|6927.1|6923.8|44
1688013000000|2023-06-29 04:30:00|6929.9|6926.1|6933.1|6930.3|6936.1|6933.3|6929.4|6926.1|214
1688013300000|2023-06-29 04:35:00|6932.9|6929.1|6930.9|6927.1|6933.9|6930.3|6928.1|6925.1|63
1688013600000|2023-06-29 04:40:00|6930.1|6927.3|6929.9|6926.1|6931.1|6928.3|6928.1|6925.1|86
1688013900000|2023-06-29 04:45:00|6930.1|6927.3|6928.1|6925.3|6931.3|6928.3|6927.3|6924.3|84
1688014200000|2023-06-29 04:50:00|6929.1|6925.8|6927.1|6924.3|6929.1|6926.1|6925.1|6921.5|84
1688014500000|2023-06-29 04:55:00|6928.3|6924.5|6925.1|6922.3|6928.6|6925.3|6922.1|6918.5|94
1688014800000|2023-06-29 05:00:00|6925.9|6922.1|6925.1|6922.3|6927.9|6924.6|6923.1|6920.1|66
1688015100000|2023-06-29 05:05:00|6925.3|6921.5|6928.1|6925.3|6929.1|6926.3|6924.1|6921.1|79
1688015400000|2023-06-29 05:10:00|6927.9|6925.1|6928.1|6925.3|6931.1|6928.3|6927.1|6924.1|98
1688015700000|2023-06-29 05:15:00|6927.3|6924.5|6923.1|6919.3|6928.1|6925.3|6920.1|6916.5|183
1688016000000|2023-06-29 05:20:00|6922.1|6919.5|6915.3|6911.5|6922.3|6919.5|6914.3|6911.2|688
1688016300000|2023-06-29 05:25:00|6915.5|6912.5|6925.1|6922.3|6925.3|6922.5|6915.5|6912.5|205
1688016600000|2023-06-29 05:30:00|6925.9|6922.1|6923.1|6920.3|6927.3|6924.3|6920.1|6916.5|184
1688016900000|2023-06-29 05:35:00|6923.3|6919.5|6924.1|6921.3|6925.6|6922.3|6916.5|6913.5|162
1688017200000|2023-06-29 05:40:00|6924.9|6921.1|6922.3|6918.5|6927.3|6924.3|6921.1|6917.8|162
1688017500000|2023-06-29 05:45:00|6922.1|6919.3|6925.1|6921.3|6928.3|6925.3|6921.1|6918.3|95
1688017800000|2023-06-29 05:50:00|6925.3|6922.3|6924.1|6921.3|6926.3|6923.3|6921.1|6918.1|127
1688018100000|2023-06-29 05:55:00|6924.9|6921.1|6926.1|6923.3|6927.3|6924.3|6923.1|6919.3|62
1688018400000|2023-06-29 06:00:00|6925.3|6922.5|6929.1|6926.3|6930.4|6927.3|6921.1|6918.1|205
1688018700000|2023-06-29 06:05:00|6930.1|6927.3|6940.2|6937.4|6943.9|6940.4|6929.1|6926.1|539
1688019000000|2023-06-29 06:10:00|6940.9|6937.1|6941.2|6937.4|6942.7|6939.4|6936|6933.2|293
1688019300000|2023-06-29 06:15:00|6940.4|6938.4|6936.2|6933.4|6942.2|6939.4|6932.7|6929.4|181
1688019600000|2023-06-29 06:20:00|6936.4|6932.6|6938.2|6935.4|6939.2|6935.6|6931.2|6928.2|253
1688019900000|2023-06-29 06:25:00|6939.2|6936.4|6925.2|6922.4|6939.2|6936.4|6924.4|6921.6|338
1688020200000|2023-06-29 06:30:00|6926.2|6923.4|6935.4|6931.6|6935.4|6931.6|6925.2|6922.4|314
1688020500000|2023-06-29 06:35:00|6935.2|6932.4|6935.2|6932.4|6936.7|6933.4|6931.2|6928.2|182
1688020800000|2023-06-29 06:40:00|6935.4|6931.4|6936.2|6932.4|6940.6|6937.8|6934.2|6930.6|335
1688021100000|2023-06-29 06:45:00|6935.2|6931.4|6945|6941.2|6945.4|6942.4|6934.2|6931.2|283
1688021400000|2023-06-29 06:50:00|6945.2|6942.2|6937.2|6934.4|6947.4|6944.4|6936.4|6933.4|339
1688021700000|2023-06-29 06:55:00|6937.4|6933.6|6938.2|6934.4|6941.4|6938.4|6933.8|6931|305
1688022000000|2023-06-29 07:00:00|6938.4|6934.6|6942.2|6939.4|6945.4|6942.1|6934.2|6930.6|348
1688022300000|2023-06-29 07:05:00|6941.2|6938.4|6939.2|6935.4|6945.2|6942.2|6935.2|6932.4|340
1688022600000|2023-06-29 07:10:00|6938.2|6935.2|6926.2|6923.4|6944.2|6940.6|6923.2|6920.4|499
1688022900000|2023-06-29 07:15:00|6926.4|6922.6|6936.2|6933.4|6940.4|6937.4|6925.2|6922.2|323
1688023200000|2023-06-29 07:20:00|6936.6|6933.8|6931.2|6928.4|6937.2|6934.4|6924.2|6921.4|504
1688023500000|2023-06-29 07:25:00|6931.4|6927.6|6935.2|6931.4|6943.2|6940.4|6929.2|6926.4|455
1688023800000|2023-06-29 07:30:00|6934.2|6931.6|6937.2|6933.4|6941.2|6938.4|6927.2|6924.2|421
1688024100000|2023-06-29 07:35:00|6936.4|6933.6|6937.2|6934.4|6940.4|6937.4|6933|6929.4|207
1688024400000|2023-06-29 07:40:00|6938|6934.2|6925.2|6922.4|6938.2|6935.4|6921.2|6918.4|548
1688024700000|2023-06-29 07:45:00|6925|6921.2|6915.4|6911.6|6926.2|6923.2|6905.4|6902.4|1938
1688025000000|2023-06-29 07:50:00|6915.2|6912.4|6921.2|6918.4|6922.4|6919.4|6912.2|6908.6|432
1688025300000|2023-06-29 07:55:00|6920.2|6917.4|6914.2|6911.4|6924.4|6921.4|6913.2|6910.2|412
1688025600000|2023-06-29 08:00:00|6916.2|6913.4|6909.2|6906.4|6928.2|6925.4|6905.2|6902.4|1088
1688025900000|2023-06-29 08:05:00|6909.8|6907|6920.2|6917.4|6924.4|6921.4|6909.2|6906.2|604
1688026200000|2023-06-29 08:10:00|6920.8|6918|6914.2|6911.4|6923.4|6920.4|6909.2|6906.4|590
1688026500000|2023-06-29 08:15:00|6913.2|6910.4|6917.2|6913.4|6923.4|6920.4|6909.4|6906.4|575
1688026800000|2023-06-29 08:20:00|6917|6914.2|6942.2|6939.4|6944|6941|6917|6913.4|1375
1688027100000|2023-06-29 08:25:00|6942|6939.2|6924|6920.2|6944.2|6940.4|6921.2|6918.2|1537
1688027400000|2023-06-29 08:30:00|6923|6920.4|6940|6936.2|6951.6|6948.8|6923|6920.2|1985
1688027700000|2023-06-29 08:35:00|6939.8|6936|6981.8|6979|6982.6|6979.8|6938.6|6935.6|2173
1688028000000|2023-06-29 08:40:00|6982.6|6978.8|6997.2|6993.4|6999.2|6996.4|6974.8|6971.8|3354
1688028300000|2023-06-29 08:45:00|6996.4|6993.6|6996|6993.2|7006.2|7003.2|6995|6992.2|2369
1688028600000|2023-06-29 08:50:00|6996.2|6992.4|6991|6987.2|6997.2|6994.2|6985|6982|1208
1688028900000|2023-06-29 08:55:00|6990|6987|6991.2|6987.4|6999.2|6996.2|6986.2|6983.2|687
1688029200000|2023-06-29 09:00:00|6990.2|6988.2|6997|6994.2|6999.2|6996.4|6986.4|6983.6|755
1688029500000|2023-06-29 09:05:00|6997.2|6994.4|6993|6990.2|6997.2|6994.4|6988|6984.9|327
1688029800000|2023-06-29 09:10:00|6992|6989.2|6975.2|6971.4|6993.2|6989.8|6973.4|6970.4|1106
1688030100000|2023-06-29 09:15:00|6974.4|6972.4|6960.4|6957.6|6975.2|6972.4|6957.6|6954.5|1089
1688030400000|2023-06-29 09:20:00|6960.6|6956.8|6954.6|6951.8|6967.9|6964.6|6950.6|6947.6|780
1688030700000|2023-06-29 09:25:00|6956|6953.2|6973.4|6970.6|6973.6|6970.8|6954.4|6951.6|579
1688031000000|2023-06-29 09:30:00|6973.6|6970.8|6974.4|6971.6|6975.6|6972.6|6964.6|6961.6|535
1688031300000|2023-06-29 09:35:00|6975.4|6973|6966.6|6962.8|6977.6|6974.8|6965.4|6962.4|409
1688031600000|2023-06-29 09:40:00|6966.4|6963.6|6968.4|6965.6|6973.6|6970.8|6965.4|6961.6|290
1688031900000|2023-06-29 09:45:00|6969.6|6965.8|6967.4|6963.6|6970.6|6967.6|6956.4|6953.6|592
1688032200000|2023-06-29 09:50:00|6966.4|6964.2|6958.4|6955.6|6967.6|6964.6|6956.4|6953.6|386
1688032500000|2023-06-29 09:55:00|6958.6|6955.8|6960.6|6956.8|6965.6|6961.8|6951.8|6948.8|539
1688032800000|2023-06-29 10:00:00|6959.6|6956.6|6958.4|6955.6|6970.4|6966.8|6955.6|6952.6|435
1688033100000|2023-06-29 10:05:00|6959.4|6956.6|6955.8|6953|6962.6|6959.6|6954.8|6952|362
1688033400000|2023-06-29 10:10:00|6956.6|6953.8|6963.6|6959.8|6964.6|6961|6956.6|6953.7|372
1688033700000|2023-06-29 10:15:00|6962.8|6960|6971.6|6967.8|6971.8|6969|6959.8|6956.8|398
1688034000000|2023-06-29 10:20:00|6970.8|6968|6966.8|6964|6971.6|6968|6960.8|6958|177
1688034300000|2023-06-29 10:25:00|6966.6|6963.8|6973.4|6969.6|6974.6|6971.6|6964.4|6961.6|275
1688034600000|2023-06-29 10:30:00|6974|6970.6|6972.4|6969.6|6978.6|6975.6|6971.4|6968.4|411
1688034900000|2023-06-29 10:35:00|6972.6|6968.8|6965.4|6962.6|6972.6|6968.8|6963.6|6960.8|273
1688035200000|2023-06-29 10:40:00|6965.6|6961.8|6976.4|6973.6|6979.6|6976.6|6963.6|6960.8|515
1688035500000|2023-06-29 10:45:00|6976.6|6972.8|6975.4|6972.6|6977.6|6974.6|6970.4|6967.4|194
1688035800000|2023-06-29 10:50:00|6976.4|6972.8|6983.4|6979.6|6989.5|6986.2|6975.4|6972.1|567
1688036100000|2023-06-29 10:55:00|6983.2|6979.4|6982.4|6979.6|6987.6|6984.6|6978.6|6975.8|492
1688036400000|2023-06-29 11:00:00|6982.6|6979.8|6991.4|6988.6|6992.7|6989.6|6982.4|6979.4|468
1688036700000|2023-06-29 11:05:00|6990.4|6987.6|6997.4|6994.6|7000.2|6996.6|6990.4|6987.4|725
1688037000000|2023-06-29 11:10:00|6997.2|6994.4|7000.4|6997.6|7003.2|6999.6|6996.2|6993.4|815
1688037300000|2023-06-29 11:15:00|7000.2|6997.4|6995.6|6991.8|7000.6|6997.6|6992.6|6989.3|708
1688037600000|2023-06-29 11:20:00|6995.4|6992.6|6999.2|6996.4|7001.2|6998.2|6992.6|6989.3|558
1688037900000|2023-06-29 11:25:00|6999|6996.2|7002.4|6999.6|7010.8|7008|6998|6994.4|1578
1688038200000|2023-06-29 11:30:00|7003.2|6999.4|6990.6|6986.8|7005.4|7002.6|6986.8|6983.8|1454
1688038500000|2023-06-29 11:35:00|6989.8|6986|6981.6|6977.8|6991.8|6989|6979.8|6976.8|633
1688038800000|2023-06-29 11:40:00|6982.1|6978.8|6982.6|6978.8|6988.6|6985|6979.6|6976.8|489
1688039100000|2023-06-29 11:45:00|6982.4|6979.6|6986.9|6984.1|6988.4|6985.6|6980.9|6977.8|479
1688039400000|2023-06-29 11:50:00|6986.6|6983.8|6984.6|6981.8|6990.4|6987.6|6982.4|6979.6|1099
1688039700000|2023-06-29 11:55:00|6984.9|6982.1|6983.6|6980.8|6986.6|6983.1|6979.1|6976.1|265
1688040000000|2023-06-29 12:00:00|6983.9|6981.1|6982.9|6980.1|6986.1|6983.3|6977.7|6974.9|675
1688040300000|2023-06-29 12:05:00|6983.7|6979.9|6964.9|6962.1|6989.7|6986.9|6962.7|6959.9|1049
1688040600000|2023-06-29 12:10:00|6963.9|6961.1|6954.1|6950.3|6965.9|6962.9|6951.1|6948.3|1548
1688040900000|2023-06-29 12:15:00|6953.9|6951.1|6950.9|6948.1|6957.1|6954.1|6942.9|6939.9|1031
1688041200000|2023-06-29 12:20:00|6950.1|6947.3|6957.1|6953.3|6963.1|6960.1|6945.3|6942.3|1250
1688041500000|2023-06-29 12:25:00|6956.9|6953.1|6955.9|6952.1|6962.1|6959.1|6951.3|6948.3|615
1688041800000|2023-06-29 12:30:00|6955.1|6952.3|6956.3|6953.5|6960.3|6957.5|6936.9|6933.3|1659
1688042100000|2023-06-29 12:35:00|6955.3|6952.5|6936.5|6933.7|6955.3|6952.5|6928.5|6925.7|1419
1688042400000|2023-06-29 12:40:00|6936.3|6933.5|6927.3|6924.5|6939.5|6935.7|6924.3|6921.3|1010
1688042700000|2023-06-29 12:45:00|6927.5|6923.7|6936.1|6933.3|6939.3|6936.3|6926.5|6923.2|866
1688043000000|2023-06-29 12:50:00|6936.3|6933.5|6938.3|6935.5|6946.3|6943.5|6929.3|6926.3|1545
1688043300000|2023-06-29 12:55:00|6938.9|6936.1|6950.1|6946.3|6951.9|6949.1|6938.3|6935.3|1687
1688043600000|2023-06-29 13:00:00|6948.9|6946.1|6968.9|6966.1|6972.5|6969.1|6929.7|6926.3|5452
1688043900000|2023-06-29 13:05:00|6969.5|6966.7|6974.5|6971.7|6987.3|6984.1|6963.9|6960.9|3423
1688044200000|2023-06-29 13:10:00|6973.3|6970.5|6964.7|6961.9|6981.5|6978.7|6959.2|6955.9|2090
1688044500000|2023-06-29 13:15:00|6964.1|6961.3|6971.7|6967.9|6973.9|6971.1|6957.1|6954.3|1303
1688044800000|2023-06-29 13:20:00|6970.7|6968.9|6965.9|6963.1|6977.7|6974.9|6959.9|6956.9|1204
1688045100000|2023-06-29 13:25:00|6965.3|6962.5|6966.1|6963.3|6968.9|6965.9|6949.9|6946.9|2142
1688045400000|2023-06-29 13:30:00|6965.9|6963.1|6967.7|6964.9|6968.7|6965.4|6953.9|6950.6|1560
1688045700000|2023-06-29 13:35:00|6968.3|6965.5|6981.1|6978.3|6982.9|6979.9|6959.9|6957.1|1675
1688046000000|2023-06-29 13:40:00|6980.9|6978.1|6993.9|6991.1|6995.9|6992.9|6966.9|6964.1|2648
1688046300000|2023-06-29 13:45:00|6993.7|6990.9|7002.9|6999.1|7014.1|7011.1|6992.1|6989.3|4624
1688046600000|2023-06-29 13:50:00|7003.1|6999.3|6999.1|6996.3|7005.1|7002.1|6990.1|6987.1|1892
1688046900000|2023-06-29 13:55:00|6998.9|6996.1|7011.7|7008.9|7016.1|7013.1|6995.1|6992.1|2629
1688047200000|2023-06-29 14:00:00|7012.5|7009.7|7051.5|7047.7|7053.7|7050.9|7005.7|7002.7|6554
1688047500000|2023-06-29 14:05:00|7051.3|7048.5|7042.3|7039.5|7066.5|7063.7|7033.3|7030.5|5208
1688047800000|2023-06-29 14:10:00|7041.5|7038.7|7046|7042.2|7046.5|7043.7|7034.5|7031.5|2426
1688048100000|2023-06-29 14:15:00|7046.3|7042.5|7037.7|7033.9|7049.7|7046.7|7033.9|7030.7|2223
1688048400000|2023-06-29 14:20:00|7036.9|7034.1|7033.9|7031.1|7047.7|7044.9|7033.7|7030.9|2407
1688048700000|2023-06-29 14:25:00|7034.5|7031.7|7045.7|7042.9|7049.5|7046.7|7034.1|7030.9|1592
1688049000000|2023-06-29 14:30:00|7045.9|7043.1|7050.1|7046.3|7061.3|7058.5|7043.9|7040.9|4651
1688049300000|2023-06-29 14:35:00|7049.9|7046.1|7042.9|7040.1|7049.9|7047.1|7027.9|7024.9|1950
1688049600000|2023-06-29 14:40:00|7042.3|7039.5|7046.9|7044.1|7057.7|7054.1|7041.9|7039.1|2055
1688049900000|2023-06-29 14:45:00|7046.3|7043.5|7033.9|7031.1|7051.7|7048.9|7010.9|7008.1|2909
1688050200000|2023-06-29 14:50:00|7034.5|7031.7|7022.9|7020.1|7040.9|7037.9|7019.9|7016.3|1324
1688050500000|2023-06-29 14:55:00|7023.1|7019.3|7011.5|7008.7|7025.1|7022.1|7007.7|7004.7|2438
1688050800000|2023-06-29 15:00:00|7011.7|7008.9|7018.1|7015.3|7020.6|7017.3|6994.5|6991.7|3670
1688051100000|2023-06-29 15:05:00|7018.3|7015.5|7003.3|7000.5|7021.3|7018.5|7002.5|6999.5|1473
1688051400000|2023-06-29 15:10:00|7003.9|7001.1|6968.5|6965.7|7004.5|7001.5|6952.7|6949.7|5608
1688051700000|2023-06-29 15:15:00|6966.5|6963.7|6943.2|6940.4|6967.7|6964.9|6926.9|6923.6|7132
1688052000000|2023-06-29 15:20:00|6943|6939.4|6907.6|6903.8|6943.4|6940.4|6902.2|6899.4|6669
1688052300000|2023-06-29 15:25:00|6907.4|6903.6|6920.2|6917.4|6942.7|6939.7|6902.2|6899.2|6338
1688052600000|2023-06-29 15:30:00|6919.7|6916.9|6921.8|6919|6936|6932.9|6910.7|6907.2|3428
1688052900000|2023-06-29 15:35:00|6922.8|6920|6923.8|6921|6932.5|6929.5|6913|6910.2|1528
1688053200000|2023-06-29 15:40:00|6923.2|6920.4|6945.3|6941.5|6945.8|6943|6915.8|6913|1661
1688053500000|2023-06-29 15:45:00|6945.5|6941.7|6957.9|6955.1|6959.1|6956.1|6940.5|6937.2|2484
1688053800000|2023-06-29 15:50:00|6958.9|6955.3|6948.5|6944.7|6959.1|6956.3|6935.3|6932.5|2544
1688054100000|2023-06-29 15:55:00|6948.3|6945.5|6965.6|6962.8|6970.3|6967.5|6938.8|6935.8|2444
1688054400000|2023-06-29 16:00:00|6965.3|6962.5|6973.1|6970.3|6977.1|6974.3|6961.3|6958.5|1629
1688054700000|2023-06-29 16:05:00|6973.3|6969.5|6984.9|6982.1|6989.7|6986.3|6972.8|6969.5|2599
1688055000000|2023-06-29 16:10:00|6985.5|6982.7|6988.1|6985.3|6995.9|6993.1|6977.1|6974.3|2203
1688055300000|2023-06-29 16:15:00|6987.3|6984.3|6979.6|6975.8|6989.3|6986.5|6973.1|6970.3|1414
1688055600000|2023-06-29 16:20:00|6979.4|6975.6|6979.4|6976.6|6983.4|6980.6|6974.4|6971.6|724
1688055900000|2023-06-29 16:25:00|6979.9|6977.1|6981.4|6978.6|6987.6|6984.6|6975.6|6972.8|927
1688056200000|2023-06-29 16:30:00|6982.4|6978.8|6991.4|6988.6|7004.4|7001.3|6977.4|6974.6|1616
1688056500000|2023-06-29 16:35:00|6992.4|6989.3|6971.1|6967.3|6993.4|6990.3|6968.1|6965.3|1433
1688056800000|2023-06-29 16:40:00|6970.4|6967.6|6984.2|6981.4|6986.4|6983.4|6960.1|6957.3|1319
1688057100000|2023-06-29 16:45:00|6984.4|6980.6|6978.2|6975.4|6990.2|6986.6|6974.9|6972.1|1074
1688057400000|2023-06-29 16:50:00|6978.4|6975.6|6982.4|6979.6|6992.6|6989.6|6977.2|6974.4|892
1688057700000|2023-06-29 16:55:00|6983.4|6980.4|6997.2|6993.4|6997.9|6995.1|6982.4|6979.6|1283
1688058000000|2023-06-29 17:00:00|6996.9|6994.1|6992.2|6989.4|7002.2|6999.1|6983.4|6980.6|1632
1688058300000|2023-06-29 17:05:00|6991.4|6988.6|6988.4|6984.6|6993.4|6990.6|6983.4|6980.4|586
1688058600000|2023-06-29 17:10:00|6988.2|6984.4|6981.4|6978.6|6990.4|6987.6|6977.4|6974.1|927
1688058900000|2023-06-29 17:15:00|6980.6|6977.8|6958.6|6955.8|6981.4|6978.4|6957.4|6954.6|1410
1688059200000|2023-06-29 17:20:00|6958.8|6955|6959.6|6956.8|6968.2|6965.4|6953.6|6950.8|834
1688059500000|2023-06-29 17:25:00|6960.2|6957.4|6971.4|6968.6|6971.6|6968.8|6957.4|6954.4|896
1688059800000|2023-06-29 17:30:00|6971.6|6968.8|6974.4|6971.6|6979.6|6976.6|6971.4|6968.4|912
1688060100000|2023-06-29 17:35:00|6975.4|6970.6|6970.4|6967.6|6976.6|6973.6|6966.4|6963.6|845
1688060400000|2023-06-29 17:40:00|6969.8|6967|6980.2|6976.4|6985.6|6982.6|6965.4|6961.8|1033
1688060700000|2023-06-29 17:45:00|6980.4|6976.6|6984.6|6980.8|6994.2|6990.6|6978.6|6975.8|1325
1688061000000|2023-06-29 17:50:00|6984.4|6980.6|6975.2|6971.4|6984.6|6981.6|6964.6|6961.8|2344
1688061300000|2023-06-29 17:55:00|6974.4|6971.6|6977.2|6974.4|6981.6|6978.6|6968.4|6965.4|1306
1688061600000|2023-06-29 18:00:00|6978.2|6975.4|6977.2|6974.4|6989.2|6986.4|6973.6|6970.6|1044
1688061900000|2023-06-29 18:05:00|6978|6974.2|6989.2|6986.4|6991.4|6988.4|6976.2|6973.4|1577
1688062200000|2023-06-29 18:10:00|6989|6985.4|6990.2|6987.4|6992.4|6989.4|6981.2|6978.4|1368
1688062500000|2023-06-29 18:15:00|6990.4|6986.6|6994.2|6991.4|6995.2|6992.4|6983.2|6980.4|1180
1688062800000|2023-06-29 18:20:00|6994.4|6990.6|6997.4|6993.6|7003.4|7000.4|6990.6|6987.4|1160
1688063100000|2023-06-29 18:25:00|6996.6|6993.8|6993.6|6990.8|7002.4|6999.4|6989.6|6986.8|5206
1688063400000|2023-06-29 18:30:00|6992.6|6989.8|6995.4|6992.6|6999.6|6996.6|6989.4|6986.6|1661
1688063700000|2023-06-29 18:35:00|6995.6|6992.8|6989.4|6986.6|6998.4|6995.6|6987.3|6984|885
1688064000000|2023-06-29 18:40:00|6990.2|6986.4|6985.4|6982.6|6991.4|6988.6|6983.2|6980.4|1157
1688064300000|2023-06-29 18:45:00|6986.2|6982.4|6983.4|6979.6|6988.6|6985.8|6980.8|6977.4|521
1688064600000|2023-06-29 18:50:00|6983.2|6980.4|6983.4|6980.6|6986.4|6983.6|6980.1|6976.8|310
1688064900000|2023-06-29 18:55:00|6984.8|6982|6989.4|6985.6|6989.4|6986.6|6984.6|6981.6|371
1688065200000|2023-06-29 19:00:00|6990.2|6986.6|6990.2|6987.4|6992.2|6989.4|6987.2|6984.4|258
1688065500000|2023-06-29 19:05:00|6990.4|6987.6|6992.2|6989.4|6992.4|6989.4|6989.2|6986.2|645
1688065800000|2023-06-29 19:10:00|6991.6|6988.8|6988.2|6984.4|6991.6|6988.8|6987.6|6984.4|258
1688066100000|2023-06-29 19:15:00|6989.2|6985.4|6990.4|6987.6|6993.4|6990.4|6987.6|6984.4|307
1688066400000|2023-06-29 19:20:00|6990.2|6987.4|6990.2|6987.4|6991.4|6988.6|6989.2|6986.4|264
1688066700000|2023-06-29 19:25:00|6990.4|6986.6|6986.2|6983.4|6991.2|6988.4|6984.4|6981.4|238
1688067000000|2023-06-29 19:30:00|6986.4|6982.6|6985.2|6982.4|6986.7|6983.6|6985.2|6982.1|295
1688067300000|2023-06-29 19:35:00|6985.4|6982.6|6985.2|6982.4|6986.4|6983.6|6983.2|6980.4|160
1688067600000|2023-06-29 19:40:00|6985.4|6981.6|6979.2|6975.4|6985.4|6981.6|6977.4|6974.4|392
1688067900000|2023-06-29 19:45:00|6978.4|6975.6|6986.2|6983.4|6987|6984.2|6978.2|6975.4|1213
1688068200000|2023-06-29 19:50:00|6986|6983.2|6988|6985.2|6991.2|6988.2|6985.4|6982.6|200
1688068500000|2023-06-29 19:55:00|6988.8|6985|6989|6986.2|6990|6987.2|6987.8|6984.7|474
1688068800000|2023-06-29 20:00:00|6989.8|6986|6989|6986.2|6991.2|6988.2|6988.8|6986|370
1688069100000|2023-06-29 20:05:00|6989.2|6985.4|6983|6980.2|6989.2|6985.4|6982|6978.7|343
1688069400000|2023-06-29 20:10:00|6984|6980|6984.8|6981|6985.2|6982.2|6982|6978.7|172
1688069700000|2023-06-29 20:15:00|6984|6981.2|6987|6984.2|6988.3|6985.2|6984|6981|695
1688070000000|2023-06-29 20:20:00|6986.2|6983.4|6988|6985.2|6989.2|6986.2|6986.2|6983.2|49
1688070300000|2023-06-29 20:25:00|6987.2|6984.4|6990|6987.2|6990|6987.2|6987|6984|108
1688070600000|2023-06-29 20:30:00|6989.8|6987|6991|6987.2|6991.8|6989|6987.8|6985|109
1688070900000|2023-06-29 20:35:00|6990.8|6988|6988.8|6986|6991.2|6988.2|6988.8|6985.2|84
1688071200000|2023-06-29 20:40:00|6989|6985.2|6988.8|6986|6990.2|6987.2|6987.6|6984.8|212
1688071500000|2023-06-29 20:45:00|6989|6985.2|6988.8|6985|6990|6987.2|6987|6984|94
1688071800000|2023-06-29 20:50:00|6988|6985.2|6985.8|6983|6988.8|6985.6|6983.8|6980.8|1499
1688072100000|2023-06-29 20:55:00|6986|6982|6986|6983.2|6989|6986|6984.3|6981|206
1688076000000|2023-06-29 22:00:00|6986.8|6983|6984|6980.2|6990|6986.2|6982|6979|77
1688076300000|2023-06-29 22:05:00|6985.8|6981.2|6986|6982.2|6987|6983.2|6985|6981.2|19
1688076600000|2023-06-29 22:10:00|6985.8|6982|6985|6982.2|6987.3|6984.2|6985|6982|28
1688076900000|2023-06-29 22:15:00|6983|6981.2|6984.8|6982|6986.8|6983.8|6983|6980.2|106
1688077200000|2023-06-29 22:20:00|6984.6|6981|6986|6983.2|6986|6983.2|6983.8|6980.8|25
1688077500000|2023-06-29 22:25:00|6986.8|6983|6986|6983.2|6987.3|6984.2|6985|6982|36
1688077800000|2023-06-29 22:30:00|6986.8|6983|6983|6980.2|6988|6985.2|6983|6980.2|98
1688078100000|2023-06-29 22:35:00|6983.3|6980.5|6986.1|6983.3|6987|6984.2|6983|6980.2|123
1688078400000|2023-06-29 22:40:00|6986.8|6983|6986.1|6983.3|6987.1|6984.3|6985.8|6983|13
1688078700000|2023-06-29 22:45:00|6986.6|6983.8|6988.1|6985.3|6989.1|6986.3|6986.6|6983.8|50
1688079000000|2023-06-29 22:50:00|6987.8|6984.3|6987.8|6984|6988.3|6985.3|6986.1|6983|20
1688079300000|2023-06-29 22:55:00|6988.1|6985|6987.1|6984.3|6989.1|6986.3|6987.1|6984.3|14
1688079600000|2023-06-29 23:00:00|6987.8|6984|6987.1|6984.3|6988.1|6985.3|6987.1|6984|15
1688079900000|2023-06-29 23:05:00|6986.1|6983.3|6988.1|6985.3|6988.1|6985.3|6985.5|6982.5|26
1688080200000|2023-06-29 23:10:00|6987.6|6984.8|6988.1|6985.3|6990.1|6986.3|6987.1|6984.3|62
1688080500000|2023-06-29 23:15:00|6986.9|6984.1|6986.1|6983.3|6987.1|6984.3|6985.1|6982.3|70
1688080800000|2023-06-29 23:20:00|6986.9|6983.1|6986.1|6983.3|6987.1|6984.3|6986.1|6983.1|19
1688081100000|2023-06-29 23:25:00|6985.9|6983.1|6988.1|6984.3|6988.1|6984.3|6985.9|6983.1|21
1688081400000|2023-06-29 23:30:00|6987.1|6983.3|6987.1|6984.3|6988.1|6984.8|6985.1|6982.3|22
1688081700000|2023-06-29 23:35:00|6987.3|6984.5|6986.3|6982.5|6987.3|6984.5|6986.1|6982.5|9
1688082000000|2023-06-29 23:40:00|6985.3|6982.3|6985.9|6983.1|6985.9|6983.1|6983.1|6980.1|53
1688082300000|2023-06-29 23:45:00|6985.1|6982.3|6984.9|6982.1|6985.9|6982.3|6983.1|6980|39
1688082600000|2023-06-29 23:50:00|6984.3|6981.5|6981.1|6977.3|6984.3|6981.5|6980.1|6977.1|57
1688082900000|2023-06-29 23:55:00|6980.9|6977.1|6981.9|6978.1|6981.9|6978.3|6980.1|6977.1|16
1688083200000|2023-06-30 00:00:00|6981.1|6978.3|6980.9|6977.1|6986.1|6983.1|6973.1|6970.1|1596
1688083500000|2023-06-30 00:05:00|6980.1|6977.3|6974.9|6971.1|6982.1|6979.3|6974.1|6971.1|175
1688083800000|2023-06-30 00:10:00|6974.4|6972.1|6967.9|6964.1|6974.4|6972.1|6966.9|6963.3|270
1688084100000|2023-06-30 00:15:00|6967.1|6964.3|6974.9|6971.1|6976.9|6973.3|6967.1|6964.3|144
1688084400000|2023-06-30 00:20:00|6974.1|6971.3|6976.1|6972.3|6976.6|6973.3|6974.1|6971.1|54
1688084700000|2023-06-30 00:25:00|6975.9|6973.3|6975.9|6973.1|6977.1|6974.3|6974.1|6971.1|42
1688085000000|2023-06-30 00:30:00|6976.1|6972.3|6971.1|6968.3|6976.1|6972.8|6970.1|6966.5|116
1688085300000|2023-06-30 00:35:00|6971.3|6967.5|6970.1|6967.3|6971.3|6968.3|6968.1|6965.3|88
1688085600000|2023-06-30 00:40:00|6970.9|6967.1|6970.1|6967.3|6974.3|6971.3|6970.1|6967.1|74
1688085900000|2023-06-30 00:45:00|6970.7|6967.9|6970.1|6967.3|6972.9|6970.1|6969.1|6966.3|67
1688086200000|2023-06-30 00:50:00|6970.3|6967.5|6969.1|6966.3|6971.1|6967.5|6968.1|6965.1|27
1688086500000|2023-06-30 00:55:00|6969.3|6966.5|6968.1|6965.3|6971.3|6968.3|6967.1|6964.1|113
1688086800000|2023-06-30 01:00:00|6967.9|6965.1|6978.9|6975.1|6980.3|6977.3|6967.1|6964.1|232
1688087100000|2023-06-30 01:05:00|6978.1|6975.3|6976.1|6972.3|6980.3|6977.3|6974.5|6971.1|106
1688087400000|2023-06-30 01:10:00|6975.1|6971.3|6976.9|6974.1|6978.1|6975.3|6971.9|6968.3|62
1688087700000|2023-06-30 01:15:00|6977.1|6973.3|6979.9|6976.1|6980.1|6977.3|6971.1|6968.1|149
1688088000000|2023-06-30 01:20:00|6979.1|6976.3|6978.1|6975.3|6981.3|6978.3|6975.1|6972.3|98
1688088300000|2023-06-30 01:25:00|6979.1|6976.3|6976.1|6973.3|6980.3|6977.3|6973.1|6970.1|87
1688088600000|2023-06-30 01:30:00|6977.1|6974.3|6973.1|6970.3|6978.1|6975.3|6971.1|6968.1|95
1688088900000|2023-06-30 01:35:00|6973.3|6969.5|6980.1|6977.3|6981.1|6978.3|6973.1|6969.5|136
1688089200000|2023-06-30 01:40:00|6979.9|6977.1|6974.1|6971.3|6981.3|6978.3|6972.9|6970.1|107
1688089500000|2023-06-30 01:45:00|6973.5|6970.7|6980.1|6977.3|6980.1|6977.3|6973.5|6970.7|112
1688089800000|2023-06-30 01:50:00|6979.9|6976.3|6992.1|6989.3|6993.3|6990.1|6979.1|6976.1|732
1688090100000|2023-06-30 01:55:00|6993.1|6990.3|6993.1|6990.3|6993.6|6990.3|6989.1|6986.1|226
1688090400000|2023-06-30 02:00:00|6994.1|6991.3|6998.9|6995.1|6999.3|6996.3|6989.1|6986.1|345
1688090700000|2023-06-30 02:05:00|6999.1|6996.1|6999.1|6996.3|7001.9|6998.3|6994.5|6991.3|308
1688091000000|2023-06-30 02:10:00|6998.1|6995.3|6999.1|6996.3|7000.3|6997.5|6994.1|6991.1|245
1688091300000|2023-06-30 02:15:00|6999.3|6995.5|6993.7|6990.9|6999.3|6996.3|6993.1|6990.1|163
1688091600000|2023-06-30 02:20:00|6993.9|6991.1|6992.1|6989.3|6994.3|6991.3|6992.1|6989.1|99
1688091900000|2023-06-30 02:25:00|6991.9|6988.1|6994.1|6991.3|6996.3|6993.3|6991.9|6988.1|68
1688092200000|2023-06-30 02:30:00|6994.7|6991.9|7002.1|6998.3|7003.3|6999.5|6994.7|6991.9|231
1688092500000|2023-06-30 02:35:00|7001.1|6998.1|6999.1|6996.3|7003.3|7000.3|6998.1|6995.1|74
1688092800000|2023-06-30 02:40:00|6999.9|6996.1|7000.1|6997.3|7000.1|6997.3|6995.1|6992.1|98
1688093100000|2023-06-30 02:45:00|7000.7|6997.9|7002.1|6999.3|7002.1|6999.3|6994.7|6991.3|107
1688093400000|2023-06-30 02:50:00|7003.1|7000.3|7004.1|7001.3|7004.3|7001.3|6999.1|6996.1|162
1688093700000|2023-06-30 02:55:00|7004.9|7001.1|7008.1|7005.3|7009.3|7006.3|7002.1|6999.3|153
1688094000000|2023-06-30 03:00:00|7007.9|7005.1|7008.1|7005.3|7009.3|7006.3|7003.1|7000.1|195
1688094300000|2023-06-30 03:05:00|7008.9|7005.1|7006.1|7003.3|7009.9|7006.5|7005.1|7002.1|163
1688094600000|2023-06-30 03:10:00|7005.9|7003.1|7008.1|7005.3|7009.3|7006.3|7004.9|7002.1|105
1688094900000|2023-06-30 03:15:00|7008.3|7004.5|7008.1|7005.3|7012.1|7008.3|7007.8|7004.5|216
1688095200000|2023-06-30 03:20:00|7008.7|7005.9|7011.1|7008.3|7011.4|7008.3|7008.1|7005.1|38
1688095500000|2023-06-30 03:25:00|7011.4|7007.6|7014.4|7010.6|7014.4|7011.3|7009.1|7006.1|331
1688095800000|2023-06-30 03:30:00|7014.1|7011.3|7010.1|7007.3|7014.4|7011.3|7009.9|7006.3|123
1688096100000|2023-06-30 03:35:00|7010.4|7006.6|7009.1|7006.3|7010.4|7007.3|7007.1|7004.3|94
1688096400000|2023-06-30 03:40:00|7009.4|7005.6|7009.1|7006.3|7010.1|7006.6|7008.1|7005.3|36
1688096700000|2023-06-30 03:45:00|7010.1|7007.1|7009.1|7006.3|7010.4|7007.3|7007.1|7004.1|84
1688097000000|2023-06-30 03:50:00|7009.4|7006.6|7002.4|6998.6|7010.4|7007.3|7001.4|6998.3|363
1688097300000|2023-06-30 03:55:00|7002.1|6999.3|7003.4|6999.6|7003.4|7000.3|7001.1|6997.6|90
1688097600000|2023-06-30 04:00:00|7003.1|7000.3|7002.1|6999.3|7003.4|7000.3|7002.1|6999.3|52
1688097900000|2023-06-30 04:05:00|7001.9|6999.1|7001.2|6998.4|7002.4|6999.6|7000.2|6997.1|71
1688098200000|2023-06-30 04:10:00|7001.4|6997.6|7001.2|6998.4|7002.4|6999.4|7000.2|6997.1|54
1688098500000|2023-06-30 04:15:00|7000.9|6998.1|7000.4|6997.6|7001.4|6998.4|7000.2|6997.4|52
1688098800000|2023-06-30 04:20:00|7000.2|6997.4|6997.2|6994.4|7000.4|6997.6|6996.4|6993.4|113
1688099100000|2023-06-30 04:25:00|6996.4|6993.6|6999.2|6996.4|6999.4|6996.4|6996.4|6993.6|60
1688099400000|2023-06-30 04:30:00|6999.4|6996.6|7002.4|6998.6|7002.4|6999.4|6998.2|6995.4|115
1688099700000|2023-06-30 04:35:00|7002.2|6999.4|7000.2|6996.4|7002.4|6999.4|6995.9|6993.1|111
1688100000000|2023-06-30 04:40:00|6999.2|6995.6|7001.4|6997.6|7001.4|6998.4|6997.2|6993.6|51
1688100300000|2023-06-30 04:45:00|7000.4|6997.1|6999.2|6995.4|7001.4|6997.8|6998.2|6995.4|39
1688100600000|2023-06-30 04:50:00|6999.4|6995.6|7000.2|6997.4|7000.4|6997.4|6997.4|6994.4|55
1688100900000|2023-06-30 04:55:00|7001.2|6997.6|6999.2|6996.4|7001.2|6997.6|6999.2|6996.4|24
1688101200000|2023-06-30 05:00:00|6999.4|6995.6|6996.2|6993.4|7001.4|6997.6|6994.2|6991.4|157
1688101500000|2023-06-30 05:05:00|6996.4|6993.6|6997.2|6994.4|6999.7|6996.4|6996.2|6992.6|72
1688101800000|2023-06-30 05:10:00|6996.4|6993.4|6996.2|6993.4|6997.4|6993.6|6995.2|6991.6|28
1688102100000|2023-06-30 05:15:00|6996.4|6992.6|6994.2|6991.4|6996.4|6992.8|6993.2|6990.2|62
1688102400000|2023-06-30 05:20:00|6994.4|6991.6|6994.2|6991.4|6995.5|6992.2|6993.2|6990.4|49
1688102700000|2023-06-30 05:25:00|6994.4|6991.6|6997.2|6994.4|6999.2|6996.4|6994.2|6991.4|96
1688103000000|2023-06-30 05:30:00|6996.4|6993.6|7004.2|7000.4|7007.7|7004.4|6996.4|6993.6|294
1688103300000|2023-06-30 05:35:00|7003.2|7000.2|7003.4|6999.6|7005.4|7002.4|7000.2|6997.2|184
1688103600000|2023-06-30 05:40:00|7002.4|6999.4|6999.2|6996.4|7002.4|6999.4|6995.2|6992.2|293
1688103900000|2023-06-30 05:45:00|7000.2|6996.6|6998.2|6995.4|7000.4|6997.4|6996.2|6993.1|85
1688104200000|2023-06-30 05:50:00|6998.4|6994.6|7004.2|7001.4|7005.4|7001.6|6996.2|6993.4|130
1688104500000|2023-06-30 05:55:00|7004.4|7001.6|7004.2|7001.4|7006.4|7003.4|7002.4|6999.4|104
1688104800000|2023-06-30 06:00:00|7003.2|7000.4|7001.4|6997.6|7005.4|7002.4|6998.2|6994.6|204
1688105100000|2023-06-30 06:05:00|7000.2|6997.4|6998.4|6995.6|7002.5|6999.2|6994.4|6991.6|197
1688105400000|2023-06-30 06:10:00|6998.2|6995.4|7000.2|6997.4|7001.4|6997.6|6994.2|6991.2|175
1688105700000|2023-06-30 06:15:00|7000.4|6997.6|6998.2|6995.4|7003.6|7000.6|6996.2|6993.4|335
1688106000000|2023-06-30 06:20:00|6997.4|6994.6|6996.4|6992.6|7000.4|6997.4|6991.4|6988.4|305
1688106300000|2023-06-30 06:25:00|6996.2|6993.4|6993.4|6989.6|7000.4|6997.4|6992.8|6989.6|114
1688106600000|2023-06-30 06:30:00|6993.2|6990.4|6986.2|6983.4|6993.4|6990.6|6985.4|6982.6|378
1688106900000|2023-06-30 06:35:00|6987.4|6983.6|6984.8|6981|6990.4|6987.4|6981.6|6978.6|581
1688107200000|2023-06-30 06:40:00|6984.6|6980.8|6984.6|6981.8|6986.8|6983.8|6979.1|6976|306
1688107500000|2023-06-30 06:45:00|6983.8|6981|6984.6|6981.8|6986.9|6983.8|6980.4|6976.8|219
1688107800000|2023-06-30 06:50:00|6984.1|6981.3|6987.6|6984.8|6990.9|6987.8|6983.4|6980.1|190
1688108100000|2023-06-30 06:55:00|6987.9|6984.1|6985.6|6982.8|6989.9|6986.8|6984.6|6981.6|185
1688108400000|2023-06-30 07:00:00|6985.9|6982.1|7002.2|6999.4|7010.4|7006.7|6982.6|6979.1|1099
1688108700000|2023-06-30 07:05:00|7002.4|6998.6|7002.2|6998.4|7004.4|7001.4|6997.2|6993.6|636
1688109000000|2023-06-30 07:10:00|7001.7|6999.4|7003.4|6999.6|7009.2|7006.4|6995.2|6992.4|618
1688109300000|2023-06-30 07:15:00|7003.2|7000.4|7002.2|6999.4|7006.4|7003.4|6995.2|6992.4|539
1688109600000|2023-06-30 07:20:00|7003.2|7000.4|7004.4|7000.6|7008.4|7005.4|6998.2|6995.2|579
1688109900000|2023-06-30 07:25:00|7004.2|7001.4|7014.2|7011.4|7022.2|7019.4|7001.9|6998.6|880
1688110200000|2023-06-30 07:30:00|7014.4|7010.6|7020.2|7016.4|7025.2|7021.6|7013.2|7010.2|626
1688110500000|2023-06-30 07:35:00|7019.4|7017.4|7021.2|7017.4|7027|7024.2|7012.2|7009.4|1267
1688110800000|2023-06-30 07:40:00|7020.4|7017.6|7023|7019.2|7027.2|7024.2|7020.2|7017.4|404
1688111100000|2023-06-30 07:45:00|7022.2|7019.4|7031.2|7028.4|7034.2|7030.7|7021|7018.2|689
1688111400000|2023-06-30 07:50:00|7032.2|7029.4|7032.2|7028.4|7033.4|7030.4|7015.7|7012.9|1202
1688111700000|2023-06-30 07:55:00|7032|7029.4|7025.4|7022.6|7034.2|7031.4|7020.7|7017.6|1055
1688112000000|2023-06-30 08:00:00|7026.2|7023.4|7011.7|7007.9|7028.7|7025.9|7006.7|7003.6|1162
1688112300000|2023-06-30 08:05:00|7011.4|7008.9|7029.2|7026.4|7032.4|7029.4|7009.7|7006.9|1000
1688112600000|2023-06-30 08:10:00|7029.8|7027|7028|7025.2|7035|7031.4|7023.2|7020.4|816
1688112900000|2023-06-30 08:15:00|7028.2|7025.4|7028|7024.2|7030.2|7027.4|7022.2|7019.2|657
1688113200000|2023-06-30 08:20:00|7028.2|7024.4|7029.2|7026.4|7036.2|7033.4|7024.2|7021.4|819
1688113500000|2023-06-30 08:25:00|7029|7025.4|7035.7|7032.9|7054|7051.2|7028.2|7024.9|3141
1688113800000|2023-06-30 08:30:00|7032.4|7028.6|7045.2|7042.4|7050.2|7047.4|7031.7|7028.6|1689
1688114100000|2023-06-30 08:35:00|7045|7042.2|7046.2|7043.4|7054|7051.2|7041.2|7038.4|998
1688114400000|2023-06-30 08:40:00|7047|7044.2|7052|7048.2|7052.5|7049.4|7046.8|7043.4|543
1688114700000|2023-06-30 08:45:00|7052.5|7048.7|7045.2|7042.4|7054.2|7051.2|7042.7|7039.9|707
1688115000000|2023-06-30 08:50:00|7044.2|7041.4|7047.2|7044.4|7048.8|7046|7040.2|7036.7|598
1688115300000|2023-06-30 08:55:00|7047.5|7044.7|7052.2|7049.4|7060.2|7057.4|7046.2|7042.9|1415
1688115600000|2023-06-30 09:00:00|7051.7|7048.9|7062.2|7058.4|7062.2|7059.4|7047|7043.2|1092
1688115900000|2023-06-30 09:05:00|7061.2|7057.9|7073|7069.2|7080|7077|7060.2|7057.2|2609
1688116200000|2023-06-30 09:10:00|7072.2|7069.4|7054.2|7051.4|7074.8|7072|7053|7049.7|1042
1688116500000|2023-06-30 09:15:00|7054.8|7052|7058.2|7055.4|7067.2|7064.4|7054.8|7052|795
1688116800000|2023-06-30 09:20:00|7059.2|7056.4|7053.2|7049.4|7061.2|7058.2|7049.2|7045.4|718
1688117100000|2023-06-30 09:25:00|7052.2|7050.4|7025.5|7022.7|7057.5|7054.4|7021.7|7018.9|2248
1688117400000|2023-06-30 09:30:00|7025.7|7022.9|7030.7|7026.9|7033.7|7030.9|7021.7|7018.9|1054
1688117700000|2023-06-30 09:35:00|7030.5|7026.7|7036.5|7033.7|7040.5|7037.5|7015.7|7012.9|1474
1688118000000|2023-06-30 09:40:00|7035.7|7032.9|7033.7|7030.9|7041.5|7038.2|7028.5|7024.7|965
1688118300000|2023-06-30 09:45:00|7034.5|7030.7|7032.7|7029.9|7035.7|7032.5|7023.5|7019.9|717
1688118600000|2023-06-30 09:50:00|7033.5|7029.7|7029.9|7027.1|7035.9|7032.1|7025.9|7022.9|368
1688118900000|2023-06-30 09:55:00|7029.7|7026.9|7030.7|7026.9|7032.7|7029.5|7017.4|7014.6|577
1688119200000|2023-06-30 10:00:00|7029.7|7025.9|7024.7|7020.9|7034.7|7031.9|7023.7|7020.7|389
1688119500000|2023-06-30 10:05:00|7023.9|7020.1|7025.7|7022.9|7029.7|7026.7|7015.9|7013.1|768
1688119800000|2023-06-30 10:10:00|7024.7|7021.9|7008.1|7005.3|7026.2|7022.9|7004.7|7001.7|1466
1688120100000|2023-06-30 10:15:00|7008.9|7005.1|7011.7|7008.9|7014.5|7010.9|7001.9|6998.9|1923
1688120400000|2023-06-30 10:20:00|7011.5|7008.7|7004.7|7001.9|7014.7|7011.5|7002.9|6999.9|575
1688120700000|2023-06-30 10:25:00|7004.5|7001.7|7004.3|7001.5|7011.5|7007.7|7003.5|7000.5|383
1688121000000|2023-06-30 10:30:00|7003.7|7000.9|6999.7|6995.9|7006.5|7003.5|6995.5|6992.7|696
1688121300000|2023-06-30 10:35:00|6998.9|6996.1|7004.7|7000.9|7006.7|7002.9|6995.7|6992.9|509
1688121600000|2023-06-30 10:40:00|7003.7|7001.5|6998.7|6995.9|7004.5|7001.7|6994.9|6992.1|365
1688121900000|2023-06-30 10:45:00|6997.9|6995.1|6990.7|6987.9|6997.9|6995.1|6977.9|6974.9|1241
1688122200000|2023-06-30 10:50:00|6991.3|6988.5|6990.7|6987.9|6994.9|6991.9|6984.4|6981.1|495
1688122500000|2023-06-30 10:55:00|6989.9|6987.1|6989.9|6987.1|6993.9|6990.9|6987.9|6985.1|290
1688122800000|2023-06-30 11:00:00|6988.9|6986.1|6988.7|6985.9|6993.9|6990.9|6985.5|6981.7|588
1688123100000|2023-06-30 11:05:00|6988.9|6985.1|6988.7|6985.9|6991.7|6988.9|6983.7|6980.9|508
1688123400000|2023-06-30 11:10:00|6988.2|6985.4|6992.2|6988.4|6995.7|6992.9|6986.9|6983.6|473
1688123700000|2023-06-30 11:15:00|6991.9|6988.1|6984.7|6981.9|6991.9|6988.9|6982.7|6979.7|396
1688124000000|2023-06-30 11:20:00|6983.7|6980.9|6980.7|6977.9|6986.9|6983.9|6978.7|6975.7|477
1688124300000|2023-06-30 11:25:00|6981.7|6978.9|6995.7|6992.9|6996.9|6993.9|6978.7|6975.9|1399
1688124600000|2023-06-30 11:30:00|6994.7|6991.9|7000.3|6996.5|7005.5|7001.7|6986.7|6983.7|1239
1688124900000|2023-06-30 11:35:00|7000.5|6996.7|6994.1|6990.3|7001.3|6998|6989.1|6985.5|516
1688125200000|2023-06-30 11:40:00|6993.3|6990.5|7002.3|6999.5|7003.1|7000.3|6986.3|6983.3|577
1688125500000|2023-06-30 11:45:00|7002.5|6998.7|6997.5|6993.7|7004.5|7001.5|6989.3|6986.2|569
1688125800000|2023-06-30 11:50:00|6997.3|6994.5|6997.3|6994.5|7000.3|6997.5|6994.3|6991.3|282
1688126100000|2023-06-30 11:55:00|6997.5|6993.7|6997.3|6994.5|7002.1|6998.7|6991.5|6988.5|373
1688126400000|2023-06-30 12:00:00|6998.3|6995.5|6997.3|6994.5|7004.5|7001.5|6994.3|6991.3|745
1688126700000|2023-06-30 12:05:00|6998.4|6995.6|6987.5|6983.7|7002.3|6998.7|6981.7|6978.7|804
1688127000000|2023-06-30 12:10:00|6987.3|6984.5|6986.5|6982.7|6991.5|6988.7|6962.5|6959.2|2257
1688127300000|2023-06-30 12:15:00|6986.3|6983.5|6990.5|6986.7|6994.3|6990.7|6981.5|6978.7|625
1688127600000|2023-06-30 12:20:00|6989.3|6986.5|7001.3|6998.5|7005.1|7001.3|6986.3|6983.5|1084
1688127900000|2023-06-30 12:25:00|7001.1|6998.3|6996.3|6993.5|7004.3|7001.5|6994.3|6991.3|643
1688128200000|2023-06-30 12:30:00|6996.5|6992.7|7018.9|7016.1|7032.9|7029.8|6995.3|6992.3|5339
1688128500000|2023-06-30 12:35:00|7019.6|7016.8|7010.9|7008.1|7023.1|7020.1|7006.9|7004.1|1246
1688128800000|2023-06-30 12:40:00|7011.1|7007.3|7020.9|7018.1|7027.9|7025.1|7004.9|7002.1|1202
1688129100000|2023-06-30 12:45:00|7021.9|7018.6|7023.1|7019.3|7025.9|7023.1|7014.9|7012.1|943
1688129400000|2023-06-30 12:50:00|7022.9|7020.1|7039.2|7036.4|7046.6|7043.6|7021.9|7019.1|4215
1688129700000|2023-06-30 12:55:00|7039|7035.2|7062|7058.2|7065|7062.2|7036.2|7033.2|3962
1688130000000|2023-06-30 13:00:00|7061.8|7058|7060.4|7056.6|7087.8|7084.7|7059.2|7056.4|6872
1688130300000|2023-06-30 13:05:00|7060.2|7056.4|7080.8|7078|7084.8|7081.7|7052.8|7050|3111
1688130600000|2023-06-30 13:10:00|7081|7078.2|7069.8|7067|7088.8|7086|7066.8|7063.7|3505
1688130900000|2023-06-30 13:15:00|7069.5|7066.7|7051.2|7048.4|7073.2|7070.4|7049.4|7046.6|3138
1688131200000|2023-06-30 13:20:00|7050.4|7047.6|7047.4|7044.6|7054.2|7051.4|7040|7037.2|1865
1688131500000|2023-06-30 13:25:00|7046.4|7043.6|7043.2|7039.4|7053.4|7050.4|7037.4|7034.4|1745
1688131800000|2023-06-30 13:30:00|7042.4|7039.6|7018.9|7016.1|7046.4|7043.4|7014.9|7012.1|3194
1688132100000|2023-06-30 13:35:00|7016.9|7014.1|7030.9|7028.1|7033.7|7030.9|7014.9|7011.9|2851
1688132400000|2023-06-30 13:40:00|7031.4|7028.6|7020.9|7018.1|7046.9|7043.9|7020.4|7016.9|1906
1688132700000|2023-06-30 13:45:00|7020.7|7016.9|7026.9|7024.1|7039.9|7037.1|7017.9|7015.1|1622
1688133000000|2023-06-30 13:50:00|7027.7|7023.9|7035.9|7033.1|7041.7|7038.9|7024.9|7021.9|1448
1688133300000|2023-06-30 13:55:00|7035.7|7032.9|7032.9|7030.1|7039.1|7036.1|7029.1|7026.1|902
1688133600000|2023-06-30 14:00:00|7033.7|7029.9|7050.4|7047.6|7057.2|7054.4|7032.7|7029.6|2686
1688133900000|2023-06-30 14:05:00|7051.4|7048.6|7059.2|7056.4|7070.8|7068|7050.9|7047.6|2881
1688134200000|2023-06-30 14:10:00|7059.8|7057|7067.4|7063.6|7069.2|7065.6|7053.2|7050.4|1642
1688134500000|2023-06-30 14:15:00|7066.7|7063.9|7069.5|7066.7|7075.4|7072.4|7063.2|7060.2|1703
1688134800000|2023-06-30 14:20:00|7069.2|7066.4|7064.2|7061.4|7071.2|7068.4|7059.5|7056.4|1410
1688135100000|2023-06-30 14:25:00|7064.8|7062|7076.8|7073|7081|7078.2|7059.2|7056.4|3803
1688135400000|2023-06-30 14:30:00|7076.6|7073.8|7088.6|7084.8|7093.6|7090.8|7075|7072.2|5411
1688135700000|2023-06-30 14:35:00|7088.3|7085.5|7074.8|7071|7088.8|7086|7070|7067|2512
1688136000000|2023-06-30 14:40:00|7074|7071.2|7081|7078.2|7081.8|7079|7065.8|7063|1918
1688136300000|2023-06-30 14:45:00|7080.8|7078|7072|7068.2|7089|7086.2|7068.7|7065.4|2156
1688136600000|2023-06-30 14:50:00|7071.8|7068|7052.5|7049.7|7071.8|7068.2|7050.2|7047.2|3423
1688136900000|2023-06-30 14:55:00|7052.2|7049.4|7063.2|7060.4|7075.2|7072.4|7050.9|7048.1|3968
1688137200000|2023-06-30 15:00:00|7063|7059.4|7077.5|7074.7|7081.2|7078.4|7062.7|7059.4|1814
1688137500000|2023-06-30 15:05:00|7077.7|7074.9|7089.5|7086.7|7100.8|7097.7|7072.5|7069.4|3675
1688137800000|2023-06-30 15:10:00|7090|7087.2|7083.2|7080.4|7098.2|7095.4|7079.5|7076.7|2897
1688138100000|2023-06-30 15:15:00|7083.5|7080.7|7092.5|7089.7|7094.2|7090.7|7083.5|7080.4|1335
1688138400000|2023-06-30 15:20:00|7092.2|7089.4|7095.2|7092.4|7097.5|7094.7|7089.2|7085.7|1337
1688138700000|2023-06-30 15:25:00|7094.2|7091.4|7082.5|7079.7|7100.7|7097.4|7080.5|7077.4|2585
1688139000000|2023-06-30 15:30:00|7083.5|7080.7|7093.9|7091.1|7095.9|7092.9|7069.9|7066.9|4217
1688139300000|2023-06-30 15:35:00|7093.7|7090.9|7096.2|7093.4|7101.5|7098.4|7092.5|7089.7|1938
1688139600000|2023-06-30 15:40:00|7096.5|7092.7|7096.5|7093.7|7100.2|7097.4|7089.5|7086.7|1876
1688139900000|2023-06-30 15:45:00|7096.7|7092.9|7073.9|7071.1|7097.7|7094.7|7073.7|7070.9|2347
1688140200000|2023-06-30 15:50:00|7074.1|7071.3|7092.5|7089.7|7095.7|7092.7|7071.9|7069.1|2627
1688140500000|2023-06-30 15:55:00|7092.3|7088.7|7099.5|7096.7|7101.5|7098.7|7090.5|7086.9|1453
1688140800000|2023-06-30 16:00:00|7099.7|7096.9|7106.5|7103.7|7111.5|7108.7|7098.5|7095.7|3072
1688141100000|2023-06-30 16:05:00|7105.5|7102.7|7101.7|7098.9|7107|7103.7|7097.5|7094.5|1262
1688141400000|2023-06-30 16:10:00|7102.5|7098.7|7089.9|7087.1|7102.8|7099.5|7089.7|7086.9|2367
1688141700000|2023-06-30 16:15:00|7089.7|7086.9|7094.5|7091.7|7098.7|7095.7|7083.9|7080.9|1776
1688142000000|2023-06-30 16:20:00|7095.5|7092.7|7075.7|7072.9|7095.7|7092.9|7075.4|7072.1|1504
1688142300000|2023-06-30 16:25:00|7075.9|7073.1|7070.2|7066.4|7080.4|7077.1|7058.9|7056.1|1805
1688142600000|2023-06-30 16:30:00|7069.9|7067.1|7062.9|7060.1|7074.9|7071.9|7059.2|7056.4|1064
1688142900000|2023-06-30 16:35:00|7062.2|7059.4|7057.9|7055.1|7063.4|7060.1|7043.2|7040.1|3748
1688143200000|2023-06-30 16:40:00|7058.2|7054.4|7057.9|7055.1|7063.9|7061.1|7054.2|7051.4|1035
1688143500000|2023-06-30 16:45:00|7058.2|7054.4|7060.7|7057.9|7063.7|7060.9|7050.2|7047.1|974
1688143800000|2023-06-30 16:50:00|7060.9|7058.1|7055.7|7052.9|7066.2|7062.9|7052.2|7049.4|1336
1688144100000|2023-06-30 16:55:00|7055.9|7053.1|7048.9|7046.1|7065.9|7062.4|7047.9|7045.1|1185
1688144400000|2023-06-30 17:00:00|7048.4|7045.6|7064.9|7061.1|7065.9|7062.9|7046.9|7043.4|1586
1688144700000|2023-06-30 17:05:00|7064.2|7061.4|7049.9|7047.1|7064.9|7061.4|7043.2|7040.4|1113
1688145000000|2023-06-30 17:10:00|7050.7|7046.9|7052.2|7048.4|7059.2|7056.1|7049.2|7045.9|1330
1688145300000|2023-06-30 17:15:00|7051.2|7048.1|7056.2|7053.4|7062.2|7059.4|7051.2|7048.1|1207
1688145600000|2023-06-30 17:20:00|7057.2|7053.6|7049.6|7045.8|7057.4|7054.4|7038.4|7035.6|2825
1688145900000|2023-06-30 17:25:00|7049.4|7046.6|7038.6|7035.8|7050.6|7047.6|7035.6|7032.6|1711
1688146200000|2023-06-30 17:30:00|7037.6|7034.8|7037.6|7034.8|7044.6|7041.4|7030.1|7026.8|1833
1688146500000|2023-06-30 17:35:00|7037.4|7034.6|7041.6|7038.8|7042.8|7039.8|7030.6|7027.8|1012
1688146800000|2023-06-30 17:40:00|7042.2|7039.4|7049.6|7046.8|7051.6|7048.6|7040.4|7037.6|1153
1688147100000|2023-06-30 17:45:00|7050.6|7047.6|7062.6|7058.8|7062.6|7059.8|7047.6|7044.8|1272
1688147400000|2023-06-30 17:50:00|7062.4|7059.6|7070.4|7067.6|7070.4|7067.6|7057.4|7054.6|1238
1688147700000|2023-06-30 17:55:00|7070.6|7067.8|7074.4|7070.6|7076.2|7073.4|7068.2|7065.4|1298
1688148000000|2023-06-30 18:00:00|7074.2|7071.4|7067.2|7064.4|7077.2|7074.4|7059.2|7056.4|1564
1688148300000|2023-06-30 18:05:00|7066.6|7063.8|7059.4|7056.6|7066.6|7063.8|7049.4|7046.6|1677
1688148600000|2023-06-30 18:10:00|7059.6|7055.8|7061.2|7058.4|7066.6|7063.1|7055.4|7052.4|1287
1688148900000|2023-06-30 18:15:00|7060.4|7057.6|7052.2|7049.4|7061.4|7058.6|7050.4|7047.4|1169
1688149200000|2023-06-30 18:20:00|7051.6|7048.8|7063.2|7060.4|7068.2|7065.4|7050.2|7047.2|2384
1688149500000|2023-06-30 18:25:00|7062.4|7059.6|7072.7|7069.9|7077.2|7074.4|7059.2|7056.4|9170
1688149800000|2023-06-30 18:30:00|7072.2|7069.4|7068.7|7065.9|7076|7073.2|7062.7|7059.9|2484
1688150100000|2023-06-30 18:35:00|7069|7066.2|7076|7073.2|7077|7073.9|7068|7065.2|1121
1688150400000|2023-06-30 18:40:00|7075.7|7072.9|7077.7|7074.9|7078.7|7075.9|7070.7|7067.7|829
1688150700000|2023-06-30 18:45:00|7078|7075.2|7082.5|7079.7|7084.3|7080.7|7077.7|7074.7|2481
1688151000000|2023-06-30 18:50:00|7083.3|7079.5|7079.5|7076.7|7084.3|7081.5|7077.3|7074.5|667
1688151300000|2023-06-30 18:55:00|7079.7|7076.9|7076.5|7073.7|7080.7|7077.9|7073.5|7070.7|608
1688151600000|2023-06-30 19:00:00|7075.5|7072.7|7075.3|7072.5|7078.3|7075.5|7073.5|7070.7|534
1688151900000|2023-06-30 19:05:00|7075.5|7072.7|7074.5|7071.7|7076.3|7073.5|7072.3|7069.5|421
1688152200000|2023-06-30 19:10:00|7074.3|7071.5|7068.5|7065.7|7075.5|7072.5|7066.3|7063.5|607
1688152500000|2023-06-30 19:15:00|7069.1|7066.3|7072.3|7069.5|7072.5|7069.7|7065.5|7062.7|409
1688152800000|2023-06-30 19:20:00|7072.5|7069.7|7069.5|7066.7|7072.5|7069.7|7068.3|7065.2|422
1688153100000|2023-06-30 19:25:00|7069.3|7066.5|7069.3|7066.5|7070.3|7067.5|7066.3|7063.5|199
1688153400000|2023-06-30 19:30:00|7068.5|7065.5|7066.3|7063.5|7069.3|7065.7|7065.3|7062.5|260
1688153700000|2023-06-30 19:35:00|7065.5|7062.5|7062.3|7059.5|7067.3|7064.5|7059.3|7056.5|445
1688154000000|2023-06-30 19:40:00|7062.5|7059.7|7058.3|7055.5|7062.5|7059.7|7058.3|7054.7|517
1688154300000|2023-06-30 19:45:00|7058.5|7054.7|7063.3|7060.5|7064.5|7061.5|7055.3|7052.5|338
1688154600000|2023-06-30 19:50:00|7062.5|7059.7|7065.5|7062.7|7066.6|7063.3|7062.3|7059.3|263
1688154900000|2023-06-30 19:55:00|7065.3|7062.5|7062.3|7059.5|7066.3|7063.5|7062.3|7059.2|369
1688155200000|2023-06-30 20:00:00|7062.5|7059.7|7062.3|7058.5|7064.8|7061.7|7058.5|7055.5|252
1688155500000|2023-06-30 20:05:00|7062.5|7058.7|7059.5|7056.7|7065.5|7062.7|7059.5|7056.5|110
1688155800000|2023-06-30 20:10:00|7060.3|7056.5|7056.5|7053.7|7060.6|7057.5|7056.5|7053.5|183
1688156100000|2023-06-30 20:15:00|7057.5|7053.5|7056.5|7053.7|7057.8|7054.7|7056.3|7053.2|197
1688156400000|2023-06-30 20:20:00|7057.3|7053.5|7053.3|7049.5|7057.3|7054|7050.5|7047.5|331
1688156700000|2023-06-30 20:25:00|7052.5|7049.7|7052.5|7049.7|7054.5|7051.7|7052.5|7049.5|214
1688157000000|2023-06-30 20:30:00|7052.3|7049.5|7052.3|7048.5|7054.5|7051.7|7048.5|7045.5|337
1688157300000|2023-06-30 20:35:00|7052.5|7048.7|7054.3|7050.5|7054.3|7050.7|7050.5|7047.7|109
1688157600000|2023-06-30 20:40:00|7053.5|7050.7|7049|7045.2|7055.8|7052.8|7048.8|7045.2|343
1688157900000|2023-06-30 20:45:00|7048.3|7044.5|7045.3|7042.5|7048.6|7045.8|7040.6|7037.3|323
1688158200000|2023-06-30 20:50:00|7046.3|7043.5|7053.6|7049.8|7057.6|7054.8|7046.3|7042.5|279
1688158500000|2023-06-30 20:55:00|7053.3|7049.5|7051.6|7047.8|7054.3|7050.8|7049.3|7043.5|254
1688335200000|2023-07-02 22:00:00|7055.6|7051.8|7061.6|7057.8|7081.8|7076.8|7052.6|7048.8|637
1688335500000|2023-07-02 22:05:00|7060.8|7058|7052.3|7049.5|7060.8|7058|7043.8|7040.5|324
1688335800000|2023-07-02 22:10:00|7053.1|7049.3|7052.3|7049.5|7063.3|7059.8|7051.1|7047.8|274
1688336100000|2023-07-02 22:15:00|7053.1|7049.3|7052.3|7049.5|7058.3|7055.5|7051.3|7048.3|164
1688336400000|2023-07-02 22:20:00|7052.6|7048.8|7054.3|7050.5|7056.3|7052.5|7051.3|7048.3|68
1688336700000|2023-07-02 22:25:00|7054.1|7051.3|7055.3|7052.5|7057.3|7053.5|7052.3|7049.5|36
1688337000000|2023-07-02 22:30:00|7054.9|7052.1|7049.3|7046.5|7054.9|7052.1|7048.3|7045.5|59
1688337300000|2023-07-02 22:35:00|7050.3|7047.5|7050.3|7047.5|7052.6|7049.5|7049.9|7046.5|38
1688337600000|2023-07-02 22:40:00|7050.6|7046.8|7048.3|7045.5|7051.1|7047.8|7048.1|7045.3|36
1688337900000|2023-07-02 22:45:00|7048.1|7045.3|7045.3|7042.5|7048.6|7045.5|7044.3|7041.3|92
1688338200000|2023-07-02 22:50:00|7046.1|7042.3|7046.3|7043.5|7047.3|7043.8|7044.3|7041.5|40
1688338500000|2023-07-02 22:55:00|7046.6|7042.8|7045.3|7042.5|7047.3|7043.8|7044.6|7041.5|48
1688338800000|2023-07-02 23:00:00|7044.9|7042.1|7047.3|7044.5|7047.3|7044.5|7043.3|7040.3|40
1688339100000|2023-07-02 23:05:00|7046.6|7043.5|7041.6|7038.8|7047.3|7044.5|7041.3|7038.5|119
1688339400000|2023-07-02 23:10:00|7041.1|7038.3|7039.3|7036.5|7043.1|7040.3|7039.3|7036.3|68
1688339700000|2023-07-02 23:15:00|7039.6|7035.8|7039.3|7036.5|7039.6|7036.5|7035.3|7032.5|156
1688340000000|2023-07-02 23:20:00|7038.3|7035.5|7039.1|7036.3|7039.6|7036.6|7038.3|7034.8|43
1688340300000|2023-07-02 23:25:00|7039.4|7036.6|7037.4|7033.6|7040.4|7036.6|7035.4|7032.6|118
1688340600000|2023-07-02 23:30:00|7036.4|7033.3|7038.4|7035.6|7039.6|7036.6|7036.4|7033.3|79
1688340900000|2023-07-02 23:35:00|7038.1|7035.3|7043.4|7040.6|7045.6|7042.6|7037.1|7034.3|113
1688341200000|2023-07-02 23:40:00|7042.8|7040|7048.4|7045.6|7048.4|7045.6|7042.4|7039.3|76
1688341500000|2023-07-02 23:45:00|7048.6|7044.8|7045.4|7042.6|7048.6|7044.8|7043.1|7040.3|106
1688341800000|2023-07-02 23:50:00|7046.1|7042.3|7050.1|7046.3|7050.1|7046.6|7045.4|7042.3|47
1688342100000|2023-07-02 23:55:00|7049.4|7046.6|7050.1|7046.3|7051.4|7047.6|7047.4|7044.3|110
1688342400000|2023-07-03 00:00:00|7050.4|7047.3|7052.6|7048.8|7055.1|7051.6|7048.4|7045.3|180
1688342700000|2023-07-03 00:05:00|7052.4|7049.6|7047.4|7044.6|7054.6|7051.6|7044.4|7041.3|260
1688343000000|2023-07-03 00:10:00|7048.1|7044.3|7045.1|7041.3|7048.6|7045.6|7043.6|7040.3|110
1688343300000|2023-07-03 00:15:00|7044.4|7041.6|7049.4|7046.6|7050.4|7047.6|7044.4|7041.3|79
1688343600000|2023-07-03 00:20:00|7050.1|7046.3|7044.4|7041.6|7050.1|7047.3|7042.6|7039.6|100
1688343900000|2023-07-03 00:25:00|7044.6|7040.8|7043.4|7040.6|7044.6|7041.6|7042.9|7039.6|54
1688344200000|2023-07-03 00:30:00|7044.4|7041.6|7049.4|7046.6|7050.1|7047.1|7044.4|7040.6|86
1688344500000|2023-07-03 00:35:00|7049.6|7045.8|7048.4|7045.6|7050.6|7047.8|7048.4|7045.3|56
1688344800000|2023-07-03 00:40:00|7049.4|7046.6|7048.4|7045.6|7052.4|7049.6|7048.4|7045.3|74
1688345100000|2023-07-03 00:45:00|7047.4|7044.6|7049.1|7045.3|7049.6|7046.6|7046.4|7043.3|55
1688345400000|2023-07-03 00:50:00|7048.4|7045.6|7051.1|7047.3|7053.4|7050.6|7048.4|7045.3|94
1688345700000|2023-07-03 00:55:00|7050.4|7047.6|7048.4|7045.6|7051.1|7047.6|7044.4|7041.3|117
1688346000000|2023-07-03 01:00:00|7047.6|7044.8|7051.4|7047.6|7057.4|7054.6|7044.4|7041.3|304
1688346300000|2023-07-03 01:05:00|7052.1|7048.6|7049.4|7046.6|7052.6|7049.6|7048.1|7045.3|212
1688346600000|2023-07-03 01:10:00|7050.1|7046.3|7059.4|7056.6|7059.6|7056.6|7049.4|7046.3|244
1688346900000|2023-07-03 01:15:00|7060.1|7056.3|7060.4|7057.6|7066.4|7063.6|7058.4|7055.3|317
1688347200000|2023-07-03 01:20:00|7060.1|7057.3|7059.4|7056.6|7061.4|7058.6|7058.4|7055.3|91
1688347500000|2023-07-03 01:25:00|7060.1|7057.3|7058.4|7054.6|7061.4|7058.3|7055.4|7052.3|124
1688347800000|2023-07-03 01:30:00|7058.6|7055.6|7063.4|7060.6|7064.4|7061.6|7056.4|7053.3|158
1688348100000|2023-07-03 01:35:00|7064.1|7060.3|7070.4|7066.6|7070.4|7067.6|7063.4|7060.1|356
1688348400000|2023-07-03 01:40:00|7070.1|7066.3|7074.4|7071.6|7078.1|7075.3|7069.9|7066.3|396
1688348700000|2023-07-03 01:45:00|7075.1|7071.3|7076.4|7073.6|7077.6|7074.6|7073.1|7069.6|169
1688349000000|2023-07-03 01:50:00|7076.1|7072.3|7070.4|7067.6|7077.6|7074.6|7068.4|7065.1|218
1688349300000|2023-07-03 01:55:00|7070.6|7066.8|7066.4|7063.6|7070.6|7067.6|7064.1|7061.1|159
1688349600000|2023-07-03 02:00:00|7067.1|7063.3|7062.4|7059.6|7069.1|7065.6|7062.4|7059.3|210
1688349900000|2023-07-03 02:05:00|7062.9|7060.1|7064.1|7061.3|7065.1|7062.3|7060.4|7057.3|119
1688350200000|2023-07-03 02:10:00|7064.4|7060.6|7070.4|7067.6|7071.7|7068.6|7062.4|7059.3|213
1688350500000|2023-07-03 02:15:00|7071.1|7067.3|7067.7|7064.9|7071.4|7068.3|7066.4|7063.3|134
1688350800000|2023-07-03 02:20:00|7067.4|7064.6|7071.4|7068.6|7072.4|7069.6|7067.4|7064.3|93
1688351100000|2023-07-03 02:25:00|7072.4|7069.6|7075.4|7072.6|7076.7|7073.6|7072.4|7069.3|225
1688351400000|2023-07-03 02:30:00|7076.1|7072.3|7072.4|7069.6|7077.6|7074.3|7071.4|7068.3|114
1688351700000|2023-07-03 02:35:00|7073.1|7070.3|7074.4|7071.6|7074.4|7071.6|7071.1|7067.6|112
1688352000000|2023-07-03 02:40:00|7075.1|7071.3|7075.1|7071.3|7079.7|7076.6|7072.4|7069.3|215
1688352300000|2023-07-03 02:45:00|7075.4|7072.3|7074.4|7071.6|7075.7|7072.6|7072.7|7069.3|86
1688352600000|2023-07-03 02:50:00|7073.4|7070.6|7074.4|7071.6|7075.4|7072.3|7070.1|7067.3|179
1688352900000|2023-07-03 02:55:00|7074.7|7070.9|7072.4|7069.6|7075.1|7072.3|7070.4|7067.3|81
1688353200000|2023-07-03 03:00:00|7072.9|7070.1|7066.4|7063.6|7073.9|7070.6|7064.7|7061.6|203
1688353500000|2023-07-03 03:05:00|7066.1|7062.6|7071.1|7067.3|7071.4|7068.6|7065.4|7062.3|148
1688353800000|2023-07-03 03:10:00|7070.9|7068.1|7070.4|7067.6|7073.4|7070.1|7068.4|7064.6|275
1688354100000|2023-07-03 03:15:00|7071.4|7068.6|7071.4|7068.6|7073.2|7070.1|7069.4|7066.4|54
1688354400000|2023-07-03 03:20:00|7071.2|7068.4|7066.4|7063.6|7071.4|7068.6|7064.4|7061.1|237
1688354700000|2023-07-03 03:25:00|7066.2|7063.4|7067.4|7064.6|7070.2|7066.6|7064.7|7061.6|73
1688355000000|2023-07-03 03:30:00|7067.2|7063.6|7070.4|7067.6|7070.7|7067.6|7066.4|7062.9|87
1688355300000|2023-07-03 03:35:00|7070.9|7068.1|7071.2|7067.4|7072.2|7068.6|7069.4|7065.9|78
1688355600000|2023-07-03 03:40:00|7071.4|7068.4|7071.4|7068.6|7075.4|7072.4|7070.4|7067.4|166
1688355900000|2023-07-03 03:45:00|7072.2|7068.4|7075.4|7072.6|7075.9|7072.6|7071.4|7068.4|44
1688356200000|2023-07-03 03:50:00|7076.2|7072.4|7075.2|7072.4|7076.2|7073.4|7073.4|7070.4|51
1688356500000|2023-07-03 03:55:00|7075.4|7072.6|7076.4|7073.6|7076.4|7073.6|7074.4|7071.4|51
1688356800000|2023-07-03 04:00:00|7077.2|7073.4|7075.4|7072.6|7078.7|7075.6|7074.4|7071.6|127
1688357100000|2023-07-03 04:05:00|7076.4|7073.6|7077.4|7074.6|7077.4|7074.6|7075.4|7072.4|35
1688357400000|2023-07-03 04:10:00|7077.7|7073.9|7075.4|7071.6|7077.7|7074.4|7074.4|7071.6|84
1688357700000|2023-07-03 04:15:00|7076.2|7072.4|7074.4|7071.6|7076.7|7073.6|7073.4|7070.6|51
1688358000000|2023-07-03 04:20:00|7074.9|7072.1|7074.4|7071.6|7075.7|7072.6|7074.4|7071.6|19
1688358300000|2023-07-03 04:25:00|7075.2|7071.4|7073.4|7070.6|7075.7|7072.6|7073.4|7070.4|86
1688358600000|2023-07-03 04:30:00|7073.9|7071.1|7075.4|7072.6|7075.4|7072.6|7066.4|7063.6|218
1688358900000|2023-07-03 04:35:00|7075.2|7072.4|7075.4|7072.6|7076.2|7073.4|7074.2|7070.4|70
1688359200000|2023-07-03 04:40:00|7075.7|7071.9|7075.4|7071.6|7075.7|7072.6|7073.7|7070.6|42
1688359500000|2023-07-03 04:45:00|7075.2|7071.4|7076.4|7073.6|7077.7|7074.6|7074.4|7071.4|65
1688359800000|2023-07-03 04:50:00|7077.2|7073.4|7075.4|7072.6|7077.2|7073.9|7074.4|7071.6|22
1688360100000|2023-07-03 04:55:00|7075.7|7071.9|7075.4|7072.6|7076.2|7073.4|7074.4|7071.4|73
1688360400000|2023-07-03 05:00:00|7074.4|7071.6|7071.4|7068.6|7075.2|7071.6|7070.4|7067.4|167
1688360700000|2023-07-03 05:05:00|7072.2|7068.4|7073.4|7070.6|7075.7|7071.9|7071.4|7068.4|36
1688361000000|2023-07-03 05:10:00|7074.4|7070.9|7069.4|7066.6|7074.4|7070.9|7069.4|7066.4|68
1688361300000|2023-07-03 05:15:00|7068.7|7065.9|7065.7|7061.9|7069.7|7066.6|7064.4|7061.4|96
1688361600000|2023-07-03 05:20:00|7065.4|7062.6|7061.4|7058.6|7065.7|7062.6|7060.7|7057.6|176
1688361900000|2023-07-03 05:25:00|7062.2|7058.4|7064.4|7060.6|7064.9|7061.6|7060.4|7057.4|93
1688362200000|2023-07-03 05:30:00|7063.4|7058.6|7064.2|7060.4|7065.2|7062.4|7059.4|7056.4|200
1688362500000|2023-07-03 05:35:00|7063.4|7060.6|7058.4|7055.6|7067.4|7064.4|7058.4|7055.6|138
1688362800000|2023-07-03 05:40:00|7059.2|7055.4|7060.5|7056.7|7063.5|7060.7|7055.4|7052.4|240
1688363100000|2023-07-03 05:45:00|7060.2|7056.4|7060.5|7057.7|7061.7|7058.7|7056.5|7053.7|82
1688363400000|2023-07-03 05:50:00|7060.2|7057.4|7061.5|7058.7|7062.7|7059.7|7057.5|7054.4|129
1688363700000|2023-07-03 05:55:00|7061.9|7059.1|7060.2|7056.4|7062.7|7059.7|7057.5|7054.4|136
1688364000000|2023-07-03 06:00:00|7059.9|7057.1|7056.5|7053.7|7061.5|7058.7|7054.5|7051.4|187
1688364300000|2023-07-03 06:05:00|7055.5|7052.7|7053.5|7049.7|7060.2|7056.7|7048.2|7045.2|327
1688364600000|2023-07-03 06:10:00|7053.2|7049.4|7056.5|7053.7|7062.7|7059.7|7052.5|7049.4|370
1688364900000|2023-07-03 06:15:00|7056|7053.2|7043.5|7040.7|7056.2|7053.4|7039.5|7036.4|474
1688365200000|2023-07-03 06:20:00|7044.2|7040.4|7050.2|7046.4|7050.9|7048.1|7043.2|7039.9|214
1688365500000|2023-07-03 06:25:00|7049.5|7046.7|7050.5|7047.7|7053.5|7050.2|7044.5|7041.4|176
1688365800000|2023-07-03 06:30:00|7050.7|7046.9|7052.5|7049.7|7053.7|7050.4|7041.5|7038.4|334
1688366100000|2023-07-03 06:35:00|7053.2|7049.4|7047.5|7043.7|7054.2|7050.7|7046.5|7042.7|167
1688366400000|2023-07-03 06:40:00|7048.2|7044.7|7054.5|7051.7|7056.5|7053.2|7047|7043.9|259
1688366700000|2023-07-03 06:45:00|7053.5|7050.7|7056.5|7053.7|7058.7|7055.7|7052.5|7049.7|283
1688367000000|2023-07-03 06:50:00|7055.7|7052.9|7047.7|7043.9|7055.7|7052.9|7045.5|7042.4|227
1688367300000|2023-07-03 06:55:00|7047|7044.2|7043.5|7040.7|7051.7|7048.7|7041.5|7038.7|368
1688367600000|2023-07-03 07:00:00|7044.2|7040.4|7040.7|7037.9|7051.7|7048.7|7031.5|7027.9|806
1688367900000|2023-07-03 07:05:00|7041.2|7037.4|7051.5|7047.7|7052.5|7049.7|7038.2|7035.4|461
1688368200000|2023-07-03 07:10:00|7050.7|7047.9|7054.2|7050.4|7057.7|7054.7|7049.5|7046.7|388
1688368500000|2023-07-03 07:15:00|7053.5|7050.7|7049.7|7046.9|7056.5|7053.7|7046.2|7042.9|415
1688368800000|2023-07-03 07:20:00|7050.2|7046.4|7048.5|7044.7|7053.7|7050.7|7045.7|7042.9|276
1688369100000|2023-07-03 07:25:00|7048.2|7045.4|7037.5|7034.7|7050.7|7047.2|7031.5|7028.7|807
1688369400000|2023-07-03 07:30:00|7038|7035.2|7033.7|7029.9|7039.2|7035.9|7031.2|7027.9|429
1688369700000|2023-07-03 07:35:00|7033|7030.2|7056.2|7052.4|7056.7|7053.7|7031.5|7028.4|606
1688370000000|2023-07-03 07:40:00|7056.5|7052.7|7056.5|7053.7|7057.5|7054.7|7046.5|7043.4|344
1688370300000|2023-07-03 07:45:00|7055.5|7052.7|7063.5|7060.7|7064.7|7061.7|7049.5|7046.4|695
1688370600000|2023-07-03 07:50:00|7064.5|7060.9|7067.5|7064.7|7070.3|7067.5|7062.7|7059.4|655
1688370900000|2023-07-03 07:55:00|7066.7|7063.7|7064.2|7061.4|7074|7070.7|7061.7|7058.7|613
1688371200000|2023-07-03 08:00:00|7064.5|7061.7|7055.5|7051.7|7067.5|7064.7|7051.5|7048.7|643
1688371500000|2023-07-03 08:05:00|7055.2|7051.4|7058.5|7055.7|7062.5|7059|7054.5|7051|505
1688371800000|2023-07-03 08:10:00|7058.8|7055|7034.8|7032|7058.8|7055.7|7023.8|7021|2139
1688372100000|2023-07-03 08:15:00|7035.8|7032.2|7045|7042.2|7047.3|7044.2|7028|7024.7|739
1688372400000|2023-07-03 08:20:00|7045.3|7041.5|7031|7028.2|7047.3|7044.2|7029.8|7027|629
1688372700000|2023-07-03 08:25:00|7031.3|7028.5|7031|7028.2|7038.3|7035.5|7027.5|7024|965
1688373000000|2023-07-03 08:30:00|7030.5|7027.7|7009.6|7006.8|7030.5|7027.7|7002.3|6999|2204
1688373300000|2023-07-03 08:35:00|7010.3|7006.5|7014|7011.2|7019.3|7016.5|7008.3|7005.5|980
1688373600000|2023-07-03 08:40:00|7014.3|7010.5|7027|7024.2|7029|7026.2|7012.3|7009.2|602
1688373900000|2023-07-03 08:45:00|7027.3|7023.5|7061|7058.2|7063.3|7060.2|7027|7023.5|2121
1688374200000|2023-07-03 08:50:00|7061.5|7058.7|7089.5|7086.7|7099.8|7096.7|7061.5|7058.7|3915
1688374500000|2023-07-03 08:55:00|7090.2|7086.4|7123.5|7120.7|7136.2|7133.4|7089.8|7086.4|5551
1688374800000|2023-07-03 09:00:00|7124.5|7121.7|7126.5|7123.7|7142.5|7139.4|7123|7119.4|2871
1688375100000|2023-07-03 09:05:00|7125.5|7122.7|7147.2|7143.4|7149.5|7146.7|7123|7120.2|1598
1688375400000|2023-07-03 09:10:00|7146.5|7143.7|7159|7155.2|7184.2|7180.9|7145|7141.4|5785
1688375700000|2023-07-03 09:15:00|7158.2|7155.4|7144|7141.2|7161|7157.9|7143|7140.2|2364
1688376000000|2023-07-03 09:20:00|7145|7142.2|7127.5|7124.7|7150.7|7147.9|7121.5|7118.7|3981
1688376300000|2023-07-03 09:25:00|7127.2|7124.4|7139|7136.2|7147|7144.2|7127.2|7123.4|2028
1688376600000|2023-07-03 09:30:00|7140|7137.2|7162|7159.2|7164.2|7161.2|7140|7136.9|1409
1688376900000|2023-07-03 09:35:00|7161|7158.2|7177|7174.2|7178.2|7175.4|7160|7156.9|1382
1688377200000|2023-07-03 09:40:00|7178|7175.2|7170.7|7167.9|7182|7179.2|7167.2|7163.9|1100
1688377500000|2023-07-03 09:45:00|7171|7168.2|7165.7|7162.9|7175.7|7172.7|7161|7157.7|712
1688377800000|2023-07-03 09:50:00|7166|7163.2|7148|7144.2|7167|7164.2|7144.3|7141.5|1205
1688378100000|2023-07-03 09:55:00|7147.7|7144.9|7153|7150.2|7155|7152.2|7142.7|7139.9|750
1688378400000|2023-07-03 10:00:00|7152.5|7149.7|7139|7135.2|7153.7|7150.2|7136|7132.9|916
1688378700000|2023-07-03 10:05:00|7138.3|7135.5|7134|7131.2|7141.5|7138.2|7132.5|7129.7|557
1688379000000|2023-07-03 10:10:00|7134.3|7130.5|7142|7139.2|7146|7143.2|7133.7|7129.9|536
1688379300000|2023-07-03 10:15:00|7141|7138.2|7131.7|7127.9|7144.3|7141.2|7126|7123.2|805
1688379600000|2023-07-03 10:20:00|7132|7128.2|7144|7141.2|7146|7142.7|7131|7127.9|672
1688379900000|2023-07-03 10:25:00|7143.5|7140.7|7145|7141.2|7145.5|7142.2|7139|7135.9|310
1688380200000|2023-07-03 10:30:00|7144.5|7142.2|7141|7138.2|7147.7|7144.2|7138.5|7135.7|352
1688380500000|2023-07-03 10:35:00|7140.7|7137.2|7138|7135.2|7143.5|7140.2|7133.5|7129.9|300
1688380800000|2023-07-03 10:40:00|7138.7|7134.9|7139.7|7136.9|7143.5|7140.2|7133|7130.2|301
1688381100000|2023-07-03 10:45:00|7140|7137.2|7136|7132.2|7141.3|7138.2|7134|7131.2|208
1688381400000|2023-07-03 10:50:00|7135.5|7133.2|7135|7132.2|7137.5|7134.7|7129|7125.9|314
1688381700000|2023-07-03 10:55:00|7135.5|7131.2|7136|7133.2|7139.3|7136.2|7134|7130.9|198
1688382000000|2023-07-03 11:00:00|7135|7132.2|7126|7123.2|7139.3|7136.2|7121.1|7118.3|741
1688382300000|2023-07-03 11:05:00|7126.7|7122.9|7122|7119.2|7131|7127.7|7121|7118.2|809
1688382600000|2023-07-03 11:10:00|7122.7|7118.9|7126|7123.2|7128.2|7125.2|7113|7110.2|652
1688382900000|2023-07-03 11:15:00|7127|7122.9|7120|7117.2|7127|7124.2|7116|7113.2|223
1688383200000|2023-07-03 11:20:00|7119.7|7116.9|7123.7|7120.9|7125.7|7122.2|7119|7115.9|340
1688383500000|2023-07-03 11:25:00|7123|7119.9|7139.5|7136.7|7144|7141.2|7123|7119.9|648
1688383800000|2023-07-03 11:30:00|7139|7136.2|7130.7|7127.9|7141|7138.2|7129|7125.9|446
1688384100000|2023-07-03 11:35:00|7130|7126.9|7137.5|7134.7|7140.5|7137.7|7122|7118.9|2463
1688384400000|2023-07-03 11:40:00|7138.2|7134.4|7147.2|7144.4|7151.2|7148.4|7134.2|7131.4|658
1688384700000|2023-07-03 11:45:00|7146.5|7143.7|7143.5|7139.7|7149.5|7146.7|7139.2|7136.4|473
1688385000000|2023-07-03 11:50:00|7142.5|7139.4|7150.5|7147.7|7152.2|7149.4|7142.5|7139.4|328
1688385300000|2023-07-03 11:55:00|7151.2|7146.7|7151.5|7148.7|7153.8|7150.7|7149.5|7146.4|355
1688385600000|2023-07-03 12:00:00|7152.2|7149.4|7163.5|7160.7|7178.7|7175.7|7152.2|7149.4|2973
1688385900000|2023-07-03 12:05:00|7162.8|7160|7153.2|7149.4|7168.5|7165.7|7152.2|7148.7|775
1688386200000|2023-07-03 12:10:00|7152.5|7149.7|7151.5|7147.7|7154.8|7151.7|7145.2|7142.4|729
1688386500000|2023-07-03 12:15:00|7150.6|7148.7|7148.2|7144.4|7153.5|7150.7|7143.5|7140.2|555
1688386800000|2023-07-03 12:20:00|7147.5|7144.7|7145.5|7142.7|7150.8|7148|7142.5|7139.4|769
1688387100000|2023-07-03 12:25:00|7146.2|7142.4|7148.5|7145.7|7152.5|7149.4|7141.5|7138.4|593
1688387400000|2023-07-03 12:30:00|7149.2|7146.4|7144.2|7141.4|7151.2|7148.4|7141.2|7138.4|733
1688387700000|2023-07-03 12:35:00|7145|7141.2|7141.5|7138.7|7146.5|7143.4|7135.5|7132.4|935
1688388000000|2023-07-03 12:40:00|7140.5|7137.7|7148.2|7144.4|7148.5|7145.7|7133.5|7130.7|1085
1688388300000|2023-07-03 12:45:00|7147.5|7144.7|7141|7138.2|7149.5|7146.4|7136|7133|3724
1688388600000|2023-07-03 12:50:00|7140.8|7138|7150|7147.2|7155.8|7153|7135|7131.7|1409
1688388900000|2023-07-03 12:55:00|7150.3|7147.5|7134|7131.2|7150.3|7147.5|7129.3|7126.5|2086
1688389200000|2023-07-03 13:00:00|7133|7130.2|7131|7128.2|7150|7147.2|7128|7125.2|3217
1688389500000|2023-07-03 13:05:00|7130|7127.2|7090.8|7087|7133|7130.2|7082.8|7080|4210
1688389800000|2023-07-03 13:10:00|7090.6|7087.8|7106.8|7104|7118.8|7115.8|7086.8|7084|3066
1688390100000|2023-07-03 13:15:00|7107.6|7104.8|7108.3|7105.5|7111.3|7108.5|7099.8|7096.8|1252
1688390400000|2023-07-03 13:20:00|7109|7105.2|7072.1|7068.3|7109.6|7106.5|7070.4|7067.3|3008
1688390700000|2023-07-03 13:25:00|7071.4|7068.6|7095.6|7092.8|7096.3|7093|7070.4|7067.3|3435
1688391000000|2023-07-03 13:30:00|7096.5|7093.7|7093.3|7089.5|7097.3|7094.5|7087.3|7084.5|1669
1688391300000|2023-07-03 13:35:00|7093|7090.2|7082.3|7079.5|7095.3|7092|7073.8|7070.8|2158
1688391600000|2023-07-03 13:40:00|7081.8|7079|7078.3|7074.5|7084.8|7081.5|7061.6|7058|3032
1688391900000|2023-07-03 13:45:00|7078.6|7075.8|7064.1|7061.3|7082.3|7079.5|7051.1|7047.8|2783
1688392200000|2023-07-03 13:50:00|7064.4|7060.6|7045.4|7042.6|7064.4|7061.3|7034.1|7031|2951
1688392500000|2023-07-03 13:55:00|7045.1|7042.3|7045.4|7042.6|7056.8|7054|7027.9|7025.1|3205
1688392800000|2023-07-03 14:00:00|7046.6|7042.8|7022.4|7018.6|7051|7047.3|7012.4|7009.3|6124
1688393100000|2023-07-03 14:05:00|7022.1|7019.3|7032.1|7029.3|7038.9|7036|7014.4|7011.6|3742
1688393400000|2023-07-03 14:10:00|7033.4|7029.6|7060.1|7057.3|7061.1|7058.1|7023.4|7019.6|2745
1688393700000|2023-07-03 14:15:00|7060.9|7057.1|7069.1|7066.3|7080.4|7077.3|7057.9|7054.3|3170
1688394000000|2023-07-03 14:20:00|7069.4|7065.6|7064.9|7062.1|7077.1|7074.3|7056.1|7053.3|1975
1688394300000|2023-07-03 14:25:00|7065.9|7063.1|7069.9|7067.1|7070.4|7067.1|7056.7|7053.9|1452
1688394600000|2023-07-03 14:30:00|7071.1|7068.3|7065.9|7062.1|7072.4|7069.3|7058.9|7055.6|1353
1688394900000|2023-07-03 14:35:00|7065.1|7062.3|7083.6|7080.8|7092.1|7089.3|7051.4|7048.6|2336
1688395200000|2023-07-03 14:40:00|7083.4|7080.6|7086.9|7084.1|7090.9|7088.1|7073.6|7070.8|1539
1688395500000|2023-07-03 14:45:00|7087.1|7084.3|7086.1|7082.3|7089.1|7086.3|7071.1|7068.1|1249
1688395800000|2023-07-03 14:50:00|7086.9|7083.3|7101.6|7098.8|7106.6|7103.8|7084.1|7081.1|2790
1688396100000|2023-07-03 14:55:00|7102.3|7098.5|7106.3|7103.5|7107.3|7104.5|7094.6|7091.8|2118
1688396400000|2023-07-03 15:00:00|7106.6|7103.8|7110.1|7107.3|7114.3|7111.5|7098.6|7095.5|2199
1688396700000|2023-07-03 15:05:00|7110.3|7107.5|7097.6|7094.8|7117.5|7114.7|7089.6|7086.5|2120
1688397000000|2023-07-03 15:10:00|7098.3|7094.5|7094.3|7091.5|7100.6|7097.8|7083.6|7080.8|1527
1688397300000|2023-07-03 15:15:00|7094.6|7090.8|7093.3|7089.5|7097.3|7094.5|7085.9|7083.1|1002
1688397600000|2023-07-03 15:20:00|7093.1|7090.3|7079.6|7076.8|7096.3|7093.5|7073.6|7070.6|1918
1688397900000|2023-07-03 15:25:00|7079.1|7076.3|7101.8|7099|7110.8|7108|7074.3|7071.5|4490
1688398200000|2023-07-03 15:30:00|7101.5|7098.7|7113.5|7110.7|7118|7115|7098.5|7095.5|5192
1688398500000|2023-07-03 15:35:00|7113.8|7111|7125|7122.2|7132|7129.2|7113.5|7110.7|2589
1688398800000|2023-07-03 15:40:00|7126.3|7122.5|7126.5|7123.7|7129|7126|7121.5|7118.5|1289
1688399100000|2023-07-03 15:45:00|7126.3|7123.5|7112.8|7110|7129.8|7126.5|7109.8|7107|1930
1688399400000|2023-07-03 15:50:00|7111.8|7109|7108.1|7104.3|7115.1|7111.7|7105.1|7102.3|1208
1688399700000|2023-07-03 15:55:00|7107.3|7104.5|7108.6|7105.8|7111.3|7108.5|7104.6|7101.5|1041
1688400000000|2023-07-03 16:00:00|7109.3|7105.5|7094.8|7092|7110.3|7107.5|7091.8|7089|3114
1688400300000|2023-07-03 16:05:00|7094.3|7091.5|7091.8|7089|7099.3|7096.5|7091.1|7088|914
1688400600000|2023-07-03 16:10:00|7092.1|7089.3|7110.3|7107.5|7110.3|7107.5|7092.1|7089.3|1378
1688400900000|2023-07-03 16:15:00|7110.6|7107.8|7109.1|7106.3|7118.3|7115.3|7103.1|7099.3|1763
1688401200000|2023-07-03 16:20:00|7108.6|7105.8|7091.9|7088.1|7111.6|7108.5|7088.6|7085.8|2626
1688401500000|2023-07-03 16:25:00|7091.6|7087.8|7067.2|7064.4|7094.4|7091.6|7058.6|7055.8|4182
1688401800000|2023-07-03 16:30:00|7067.4|7063.6|7041.2|7038.4|7067.4|7064.1|7038.7|7035.6|4115
1688402100000|2023-07-03 16:35:00|7042.2|7039.4|7035.2|7032.4|7046.4|7043.4|7031.2|7028.4|1951
1688402400000|2023-07-03 16:40:00|7035.9|7032.1|7033.4|7030.6|7040.4|7037.1|7027.2|7024.4|1544
1688402700000|2023-07-03 16:45:00|7033|7030.2|7049.6|7046.8|7052.9|7049.4|7031.4|7028.4|3011
1688403000000|2023-07-03 16:50:00|7049.9|7047.1|7041.9|7038.1|7059.9|7056.6|7036.9|7033.8|1453
1688403300000|2023-07-03 16:55:00|7040.6|7037.8|7043.9|7040.1|7047.4|7043.8|7039.4|7036.1|793
1688403600000|2023-07-03 17:00:00|7043.2|7040.4|7031.6|7028.8|7043.4|7040.6|7028.6|7025.6|1187
1688403900000|2023-07-03 17:05:00|7031.2|7028.4|7033.6|7030.8|7036.9|7033.8|7027.6|7024.6|840
1688404200000|2023-07-03 17:10:00|7034.9|7031.1|7029.6|7026.8|7034.9|7032.1|7025.9|7023.1|756
1688404500000|2023-07-03 17:15:00|7029.4|7026.6|7030.9|7028.1|7034.9|7032.1|7028.4|7025.6|698
1688404800000|2023-07-03 17:20:00|7030.6|7027.8|7021.6|7018.8|7031.6|7028.8|7014.6|7011.1|1255
1688405100000|2023-07-03 17:25:00|7022.1|7019.3|7015.9|7012.1|7022.9|7020.1|7015.6|7012.1|700
1688405400000|2023-07-03 17:30:00|7015.6|7011.8|7013.4|7010.6|7023.2|7020.4|7011.2|7008.1|5904
1688405700000|2023-07-03 17:35:00|7013.2|7010.4|7016.6|7013.8|7025.9|7023.1|7013.2|7010.4|1126
1688406000000|2023-07-03 17:40:00|7016.9|7014.1|7020.2|7017.4|7021.4|7018.4|7013.2|7009.9|558
1688406300000|2023-07-03 17:45:00|7020.4|7017.6|7009.5|7006.7|7021.4|7017.9|7007.7|7004.9|804
1688406600000|2023-07-03 17:50:00|7009.2|7006.4|7008.5|7004.7|7010.2|7007.1|7005.9|7003.1|935
1688406900000|2023-07-03 17:55:00|7008.2|7005.4|7003.5|6999.7|7009.9|7007.1|6978.5|6975.7|3860
1688407200000|2023-07-03 18:00:00|7002.5|6999.4|6992.2|6989.4|7009.7|7006.4|6991.5|6988.4|1654
1688407500000|2023-07-03 18:05:00|6992.5|6988.7|7004.9|7001.1|7006.5|7003.4|6985.2|6981.7|1360
1688407800000|2023-07-03 18:10:00|7005.2|7002.1|6990.2|6986.4|7008.5|7004.7|6984.2|6981.4|1303
1688408100000|2023-07-03 18:15:00|6990.5|6986.7|7000.9|6998.1|7002.2|6999.4|6986.5|6983.4|1667
1688408400000|2023-07-03 18:20:00|7000.6|6997.8|7008.1|7005.3|7013.4|7010.3|6999.6|6996.1|3004
1688408700000|2023-07-03 18:25:00|7009.1|7006.3|6987.8|6985|7018.8|7016|6977.8|6975|8742
1688409000000|2023-07-03 18:30:00|6988.1|6985.3|7001.1|6998.3|7004.1|7001|6988.1|6985|2227
1688409300000|2023-07-03 18:35:00|7001.8|6999|7003.1|7000.3|7004.8|7001.5|6995.8|6993|478
1688409600000|2023-07-03 18:40:00|7003.6|7000.8|7000.1|6997.3|7005.1|7002.3|6997.4|6994.6|482
1688409900000|2023-07-03 18:45:00|7000.4|6996.6|7006.1|7003.3|7007.1|7004|6999.1|6996|369
1688410200000|2023-07-03 18:50:00|7006.4|7002.6|7008.8|7006|7009.8|7007|7005.1|7002|306
1688410500000|2023-07-03 18:55:00|7009.6|7005.8|7010.6|7007.8|7012.8|7010|7008.8|7005.8|289
1688410800000|2023-07-03 19:00:00|7010.8|7008|7011.9|7008.1|7013.1|7010.3|7010.1|7007|330
1688411100000|2023-07-03 19:05:00|7012.9|7009.1|7007.9|7005.1|7012.9|7010.1|7006.9|7004.1|244
1688411400000|2023-07-03 19:10:00|7008.1|7005.3|7011.9|7008.1|7012.1|7009.3|7005.6|7002.1|224
1688411700000|2023-07-03 19:15:00|7011.1|7008.3|7012.9|7010.1|7014.1|7011.3|7009.9|7007.1|107
1688412000000|2023-07-03 19:20:00|7013.1|7010.3|7014.9|7012.1|7016.1|7013.3|7012.6|7009.1|580
1688412300000|2023-07-03 19:25:00|7015.6|7011.8|7013.1|7010.3|7016.9|7014.1|7011.9|7008.8|263
1688412600000|2023-07-03 19:30:00|7013.9|7010.1|7012.9|7009.1|7014.4|7011.3|7012.1|7009.1|83
1688412900000|2023-07-03 19:35:00|7012.1|7009.3|7018.1|7015.3|7019.1|7016.3|7012.1|7009.1|104
1688413200000|2023-07-03 19:40:00|7018.9|7015.1|7019.1|7016.3|7020.1|7017.1|7017.9|7014.8|70
1688413500000|2023-07-03 19:45:00|7019.9|7016.1|7018.1|7015.3|7019.9|7017.1|7017.9|7014.8|76
1688413800000|2023-07-03 19:50:00|7019.1|7016.3|7019.1|7016.3|7021.9|7018.3|7017.9|7015.1|168
1688414100000|2023-07-03 19:55:00|7019.6|7016.8|7019.9|7017.1|7022.1|7019.1|7019.1|7016.1|143
1688414400000|2023-07-03 20:00:00|7020.1|7017.3|7022.4|7018.6|7027.1|7024.3|7019.1|7016.1|394
1688414700000|2023-07-03 20:05:00|7022.1|7018.3|7021.1|7017.3|7023.4|7020.3|7021.1|7017.3|81
1688415000000|2023-07-03 20:10:00|7020.4|7017.6|7019.4|7015.6|7022.1|7018.6|7018.9|7015.6|73
1688415300000|2023-07-03 20:15:00|7019.1|7016.3|7020.1|7017.3|7020.4|7017.3|7018.1|7015.3|39
1688415600000|2023-07-03 20:20:00|7020.4|7016.6|7019.1|7016.3|7020.4|7017.3|7018.4|7015.1|28
1688415900000|2023-07-03 20:25:00|7018.9|7015.1|7019.1|7016.3|7019.4|7016.3|7018.1|7015.1|7
1688416200000|2023-07-03 20:30:00|7018.9|7015.1|7021.1|7018.3|7021.4|7018.6|7018.9|7015.1|53
1688416500000|2023-07-03 20:35:00|7021.4|7017.6|7023.1|7020.3|7023.4|7020.3|7020.1|7017.1|56
1688416800000|2023-07-03 20:40:00|7023.4|7019.6|7022.9|7019.1|7023.4|7020.6|7020.4|7017.3|178
1688417100000|2023-07-03 20:45:00|7021.9|7018.8|7021.1|7018.3|7022.9|7020.1|7020.6|7017.8|56
1688417400000|2023-07-03 20:50:00|7021.4|7017.6|7021.1|7017.3|7022.4|7019.3|7020.1|7017.1|77
1688417700000|2023-07-03 20:55:00|7021.4|7018.3|7020.1|7016.3|7021.4|7018.3|7019.1|7015.6|502
1688421600000|2023-07-03 22:00:00|7024.4|7020.6|7022.2|7019.4|7024.7|7020.9|7019.2|7015.6|108
1688421900000|2023-07-03 22:05:00|7021.9|7019.1|7022.2|7019.4|7023.4|7020.4|7021.9|7019.1|31
1688422200000|2023-07-03 22:10:00|7021.4|7018.6|7024.2|7021.4|7024.2|7021.4|7021.4|7018.6|51
1688422500000|2023-07-03 22:15:00|7024.9|7021.1|7028.4|7024.6|7028.9|7025.4|7024.2|7021.1|74
1688422800000|2023-07-03 22:20:00|7028.2|7025.4|7026.2|7023.4|7029.2|7025.4|7026.2|7023.1|113
1688423100000|2023-07-03 22:25:00|7027.2|7024.1|7032.2|7029.4|7032.4|7029.6|7025.9|7022.1|76
1688423400000|2023-07-03 22:30:00|7032.4|7028.6|7031.2|7027.4|7032.4|7029.4|7030.2|7027.1|46
1688423700000|2023-07-03 22:35:00|7030.4|7027.6|7022.2|7019.4|7030.4|7027.6|7022.2|7019.4|95
1688424000000|2023-07-03 22:40:00|7023.2|7018.9|7022.2|7019.4|7023.2|7020.4|7022.2|7018.6|58
1688424300000|2023-07-03 22:45:00|7022.4|7019.6|7022.2|7018.4|7023.9|7020.6|7022.2|7018.4|27
1688424600000|2023-07-03 22:50:00|7021.4|7018.6|7022.4|7018.6|7023.4|7020.4|7018.2|7015.4|64
1688424900000|2023-07-03 22:55:00|7021.7|7018.9|7015.2|7011.4|7022.4|7019.4|7013.9|7010.4|133
1688425200000|2023-07-03 23:00:00|7014.5|7011.7|7011.2|7008.4|7015.2|7011.7|7011.2|7008.4|91
1688425500000|2023-07-03 23:05:00|7010.9|7008.1|7014.2|7010.4|7014.5|7011.4|7010.5|7007.7|72
1688425800000|2023-07-03 23:10:00|7013.5|7010.7|7012.2|7009.4|7014.2|7010.7|7012.2|7009.4|14
1688426100000|2023-07-03 23:15:00|7012.5|7008.7|7012.2|7009.4|7012.5|7009.4|7011.5|7008.7|26
1688426400000|2023-07-03 23:20:00|7012.5|7008.7|7012.5|7008.7|7012.7|7009.4|7011.5|7008.4|27
1688426700000|2023-07-03 23:25:00|7011.5|7008.9|7013.5|7010.7|7013.5|7010.7|7008.5|7005.7|77
1688427000000|2023-07-03 23:30:00|7013.2|7010.4|7016.2|7013.4|7017.9|7015.1|7012.5|7009.7|110
1688427300000|2023-07-03 23:35:00|7017.2|7013.7|7016.5|7013.7|7017.2|7013.7|7016.2|7013.7|8
1688427600000|2023-07-03 23:40:00|7016|7013.2|7015.5|7012.7|7016.5|7013.4|7015.5|7012.7|13
1688427900000|2023-07-03 23:45:00|7016.5|7012.2|7017.2|7013.4|7017.5|7014.4|7015.5|7012.2|23
1688428200000|2023-07-03 23:50:00|7016.5|7013.7|7015.5|7011.7|7016.5|7013.7|7015.2|7011.7|21
1688428500000|2023-07-03 23:55:00|7015.2|7012.4|7016.2|7013.4|7018.2|7015.4|7015.2|7011.7|77
1688428800000|2023-07-04 00:00:00|7016.5|7012.4|7010.2|7007.4|7016.5|7013.4|7009.2|7006.4|205
1688429100000|2023-07-04 00:05:00|7009.7|7006.9|7013.2|7010.4|7013.9|7011.1|7008.2|7004.7|120
1688429400000|2023-07-04 00:10:00|7013.9|7010.1|7013.2|7010.4|7014.9|7011.4|7010.2|7007.4|83
1688429700000|2023-07-04 00:15:00|7012.2|7009.4|7013.9|7011.1|7014.5|7011.4|7010.7|7007.4|46
1688430000000|2023-07-04 00:20:00|7014.2|7011.4|7013.2|7009.4|7015.9|7012.4|7012.2|7009.1|31
1688430300000|2023-07-04 00:25:00|7012.9|7010.1|7014.5|7010.7|7014.5|7011.4|7010.2|7006.7|109
1688430600000|2023-07-04 00:30:00|7013.9|7010.1|7011.2|7008.4|7014.2|7011.4|7011.2|7008.1|35
1688430900000|2023-07-04 00:35:00|7011.9|7009.1|7009.2|7006.4|7013.5|7010.4|7008.2|7005.1|80
1688431200000|2023-07-04 00:40:00|7009.5|7005.7|7010.2|7007.4|7012.2|7009.4|7008.7|7005.1|30
1688431500000|2023-07-04 00:45:00|7010.5|7006.7|7009.9|7006.1|7011.5|7008.4|7008.5|7005.4|47
1688431800000|2023-07-04 00:50:00|7009.2|7006.4|7011.2|7008.4|7011.9|7008.4|7008.2|7005.1|30
1688432100000|2023-07-04 00:55:00|7011.9|7008.1|7014.2|7011.4|7015.2|7012.4|7011.2|7008.1|72
1688432400000|2023-07-04 01:00:00|7014.9|7011.1|7010.2|7007.4|7016.5|7013.4|7008.2|7005.1|349
1688432700000|2023-07-04 01:05:00|7010.5|7006.7|7009.2|7006.4|7016.5|7013.4|7009.2|7005.9|223
1688433000000|2023-07-04 01:10:00|7009.9|7006.1|7010.2|7007.4|7010.5|7007.4|7001.4|6998.1|258
1688433300000|2023-07-04 01:15:00|7009.5|7006.4|7014.2|7011.4|7018.2|7015.4|7008.2|7005.1|240
1688433600000|2023-07-04 01:20:00|7013.5|7010.4|7015.2|7012.4|7017.7|7014.4|7011.2|7007.9|80
1688433900000|2023-07-04 01:25:00|7016.2|7013.4|7014.2|7011.4|7018.2|7014.4|7011.2|7008.1|71
1688434200000|2023-07-04 01:30:00|7014.5|7010.7|7006.9|7003.1|7014.5|7011|7005.2|7002.1|176
1688434500000|2023-07-04 01:35:00|7006.2|7003.4|7009.2|7005.4|7010.5|7007.4|7005.9|7002.4|92
1688434800000|2023-07-04 01:40:00|7008.9|7006.1|7008.2|7005.4|7011.5|7008.4|7008.2|7004.4|32
1688435100000|2023-07-04 01:45:00|7008.5|7004.7|7013.2|7009.4|7013.9|7010.4|7005.2|7002.1|84
1688435400000|2023-07-04 01:50:00|7012.2|7008.7|7014.9|7012.1|7015.2|7012.1|7008.2|7005.1|89
1688435700000|2023-07-04 01:55:00|7015.2|7012.4|7022.2|7019.4|7023.7|7020.9|7013.2|7009.7|338
1688436000000|2023-07-04 02:00:00|7021.9|7019.1|7022.2|7019.4|7026.2|7023.4|7021.2|7017.7|197
1688436300000|2023-07-04 02:05:00|7022.5|7018.7|7023.2|7020.4|7024.5|7020.7|7018.9|7015.7|182
1688436600000|2023-07-04 02:10:00|7023.5|7019.7|7025.2|7022.4|7027.7|7024.9|7020.7|7017.4|232
1688436900000|2023-07-04 02:15:00|7026.2|7023.4|7025.2|7022.4|7026.5|7023.7|7024.2|7021.2|92
1688437200000|2023-07-04 02:20:00|7024.8|7022|7021.2|7017.4|7025.2|7022|7020.2|7017.2|128
1688437500000|2023-07-04 02:25:00|7021.5|7017.7|7024.2|7021.4|7025.5|7022.4|7020.5|7017.7|37
1688437800000|2023-07-04 02:30:00|7023.2|7020.4|7024.2|7021.4|7025.5|7022.4|7020.8|7017.2|88
1688438100000|2023-07-04 02:35:00|7024.5|7020.7|7024.5|7020.7|7025.5|7022.4|7022.2|7019.2|51
1688438400000|2023-07-04 02:40:00|7024.2|7021.4|7021.2|7017.4|7026.5|7023.4|7020.2|7017.4|67
1688438700000|2023-07-04 02:45:00|7020.5|7017.7|7028.2|7025.4|7028.5|7025.4|7020.2|7017.2|194
1688439000000|2023-07-04 02:50:00|7028.5|7024.7|7032.2|7029.4|7032.5|7029.4|7026.2|7023.2|143
1688439300000|2023-07-04 02:55:00|7032.5|7028.7|7030.2|7026.4|7032.7|7029.4|7029.2|7025.7|97
1688439600000|2023-07-04 03:00:00|7029.2|7027.4|7032.2|7029.4|7033.7|7030.4|7029|7025.4|231
1688439900000|2023-07-04 03:05:00|7032.5|7029.7|7035.2|7032.4|7038.7|7035.4|7031.2|7028.4|267
1688440200000|2023-07-04 03:10:00|7035.5|7031.7|7032.5|7028.7|7037.5|7034.4|7031.2|7028.4|295
1688440500000|2023-07-04 03:15:00|7032.2|7029.4|7032.5|7028.7|7034.5|7031.4|7029.2|7026.4|327
1688440800000|2023-07-04 03:20:00|7032.2|7028.4|7030.5|7026.7|7032.5|7028.7|7026.2|7023.3|119
1688441100000|2023-07-04 03:25:00|7029.5|7026.4|7030.2|7026.4|7031.5|7028.4|7028.2|7025.4|59
1688441400000|2023-07-04 03:30:00|7030|7027.2|7030.2|7026.4|7030.2|7027.4|7027|7024.2|145
1688441700000|2023-07-04 03:35:00|7029.5|7026.7|7034.2|7031.4|7034.5|7031.4|7029.5|7026.4|77
1688442000000|2023-07-04 03:40:00|7034.5|7030.7|7034.2|7031.4|7034.5|7031.4|7031.2|7028.4|53
1688442300000|2023-07-04 03:45:00|7035|7031.2|7034.2|7031.4|7035.5|7032.4|7034|7030.4|96
1688442600000|2023-07-04 03:50:00|7034.5|7030.7|7034.2|7031.4|7035.5|7032.4|7033.2|7030.4|51
1688442900000|2023-07-04 03:55:00|7033.2|7030.4|7033.3|7030.5|7033.5|7030.5|7031.8|7029|73
1688443200000|2023-07-04 04:00:00|7033|7030.2|7033.3|7030.5|7033.3|7030.5|7032.3|7029.2|22
1688443500000|2023-07-04 04:05:00|7033.7|7030.9|7031.3|7028.5|7035.5|7032.5|7030.5|7027.5|103
1688443800000|2023-07-04 04:10:00|7031.5|7027.7|7031.3|7028.5|7032.8|7029.5|7029.3|7026.2|37
1688444100000|2023-07-04 04:15:00|7032.5|7028.7|7030.3|7027.5|7033.3|7030.5|7029.3|7026.2|77
1688444400000|2023-07-04 04:20:00|7030.5|7026.7|7031.3|7028.5|7032.8|7029.5|7029.8|7026.5|18
1688444700000|2023-07-04 04:25:00|7031.5|7027.7|7029.5|7025.7|7031.5|7027.7|7028.5|7025.7|63
1688445000000|2023-07-04 04:30:00|7029.3|7026.5|7025.5|7021.7|7029.5|7026.5|7022.3|7019.2|176
1688445300000|2023-07-04 04:35:00|7025.3|7022.5|7025.3|7022.5|7027.5|7024|7024.8|7021.5|90
1688445600000|2023-07-04 04:40:00|7026|7023.2|7028.3|7025.5|7028.5|7025.5|7025.3|7022.5|44
1688445900000|2023-07-04 04:45:00|7028.5|7024.7|7028.3|7025.5|7029.5|7026.5|7027.3|7024.5|50
1688446200000|2023-07-04 04:50:00|7028.5|7024.7|7027.3|7024.5|7028.5|7025.5|7027.3|7024.5|26
1688446500000|2023-07-04 04:55:00|7027.5|7023.7|7025.3|7022.5|7027.5|7024.5|7025.3|7022.2|24
1688446800000|2023-07-04 05:00:00|7024.8|7022|7025|7022.2|7025.5|7022.5|7024.3|7021.2|57
1688447100000|2023-07-04 05:05:00|7025.3|7022.5|7022.5|7019.7|7026.5|7023.5|7022.5|7019.7|80
1688447400000|2023-07-04 05:10:00|7022.3|7019.5|7024.3|7021.5|7024.5|7021.5|7021.5|7018.5|72
1688447700000|2023-07-04 05:15:00|7024.5|7020.7|7020.5|7017.7|7024.5|7021.5|7020.3|7017.2|73
1688448000000|2023-07-04 05:20:00|7020.3|7017.5|7020.3|7017.5|7021.5|7018.5|7019.3|7016.2|51
1688448300000|2023-07-04 05:25:00|7020.5|7016.7|7016.3|7013.5|7020.5|7017.5|7016.3|7013.2|149
1688448600000|2023-07-04 05:30:00|7016.5|7012.7|7019.3|7016.5|7020.5|7017.7|7014.5|7011.7|146
1688448900000|2023-07-04 05:35:00|7019.8|7017|7020.3|7017.5|7024.6|7021.5|7019.6|7016.5|165
1688449200000|2023-07-04 05:40:00|7021.6|7017.8|7020.3|7017.5|7021.6|7018.5|7017.3|7014.5|145
1688449500000|2023-07-04 05:45:00|7020.6|7016.8|7015.6|7011.8|7021.6|7018.8|7014.3|7011.2|116
1688449800000|2023-07-04 05:50:00|7014.8|7012|7012.3|7009.5|7015.6|7012|7010.6|7007.5|128
1688450100000|2023-07-04 05:55:00|7012.6|7008.8|7007.3|7004.5|7013.6|7010|7007.3|7004.5|174
1688450400000|2023-07-04 06:00:00|7006.6|7003.8|7002.6|6998.8|7006.6|7003.8|6998.3|6994.5|319
1688450700000|2023-07-04 06:05:00|7002.3|6999.5|7012.3|7009.5|7013.6|7010|7001.6|6998.5|249
1688451000000|2023-07-04 06:10:00|7012.6|7008.8|7019.6|7015.8|7020.6|7017.5|7010.3|7007.5|222
1688451300000|2023-07-04 06:15:00|7019.3|7016.5|7020.3|7017.5|7021.6|7018.5|7017.7|7014.9|180
1688451600000|2023-07-04 06:20:00|7021|7017.2|7026.3|7023.5|7027|7023.5|7019.3|7016.2|181
1688451900000|2023-07-04 06:25:00|7027|7023.2|7030.3|7027.5|7035.6|7032.5|7027|7023.2|317
1688452200000|2023-07-04 06:30:00|7031.3|7027.8|7034.3|7031.5|7034.6|7031.5|7029.8|7026.5|176
1688452500000|2023-07-04 06:35:00|7033.8|7031|7033.3|7030.5|7039|7035.7|7031.3|7028|409
1688452800000|2023-07-04 06:40:00|7032.3|7029.5|7025.3|7021.5|7034|7030.5|7018.3|7015.2|493
1688453100000|2023-07-04 06:45:00|7025|7022.2|7025.3|7022.5|7028|7024.5|7023.1|7019.8|195
1688453400000|2023-07-04 06:50:00|7026.3|7023.5|7031.3|7028.5|7031.3|7028.5|7024.3|7021.2|153
1688453700000|2023-07-04 06:55:00|7032.3|7029|7033.3|7030.5|7034.3|7031.5|7029.3|7026.2|235
1688454000000|2023-07-04 07:00:00|7034|7031.2|7038.3|7034.5|7040.3|7037.5|7027.6|7024.2|524
1688454300000|2023-07-04 07:05:00|7037.3|7035.5|7045|7042.2|7046.3|7043.2|7037.3|7034.2|322
1688454600000|2023-07-04 07:10:00|7045.3|7042.5|7047.3|7044.5|7048.3|7045.2|7043|7039.5|472
1688454900000|2023-07-04 07:15:00|7047.6|7044.8|7051.6|7047.8|7053.9|7050.5|7045.6|7042.8|518
1688455200000|2023-07-04 07:20:00|7051.3|7048.5|7042.3|7039.5|7051.6|7048.5|7041.3|7038.2|373
1688455500000|2023-07-04 07:25:00|7042.6|7038.8|7049.3|7046.5|7051.3|7048.5|7038.3|7035.2|509
1688455800000|2023-07-04 07:30:00|7048.3|7045.5|7049.3|7046.5|7052.6|7049.5|7041.3|7038.5|524
1688456100000|2023-07-04 07:35:00|7049.6|7045.8|7050.3|7047.5|7050.9|7047.8|7043|7040.2|265
1688456400000|2023-07-04 07:40:00|7049.6|7046.8|7049.6|7045.8|7051.9|7048.8|7043.6|7040.8|280
1688456700000|2023-07-04 07:45:00|7049.3|7046.5|7054.3|7051.5|7055.3|7052.1|7046.3|7043.5|480
1688457000000|2023-07-04 07:50:00|7055.6|7051.8|7042.3|7039.5|7058.6|7055.5|7041.3|7038.2|695
1688457300000|2023-07-04 07:55:00|7042.8|7040|7044.3|7041.5|7047.3|7044.2|7038.6|7035.2|328
1688457600000|2023-07-04 08:00:00|7045.3|7042.5|7050.3|7046.5|7056.6|7053.5|7044.3|7040.8|531
1688457900000|2023-07-04 08:05:00|7049.6|7046.8|7053.3|7050.5|7054.3|7050.5|7041.3|7038.2|615
1688458200000|2023-07-04 08:10:00|7053.6|7049.8|7053.3|7050.5|7053.6|7050.5|7044.3|7041.2|293
1688458500000|2023-07-04 08:15:00|7053.9|7051.1|7052.6|7049.8|7060.3|7057.5|7052.3|7049.2|622
1688458800000|2023-07-04 08:20:00|7053.3|7049.5|7046.3|7043.5|7055.3|7052.5|7046|7042.8|483
1688459100000|2023-07-04 08:25:00|7046|7042.2|7041.3|7038.5|7047.6|7044.5|7038.3|7035.2|735
1688459400000|2023-07-04 08:30:00|7042.3|7039.5|7044.3|7041.5|7046.6|7043.5|7033.3|7030.2|866
1688459700000|2023-07-04 08:35:00|7045.3|7041.8|7042.3|7038.5|7046.6|7043.5|7038.3|7035.2|246
1688460000000|2023-07-04 08:40:00|7041.6|7038.8|7037.3|7034.5|7042.6|7039.5|7033.3|7030.5|360
1688460300000|2023-07-04 08:45:00|7037|7034.2|7050.3|7047.5|7050.6|7047.5|7035.3|7032.2|518
1688460600000|2023-07-04 08:50:00|7051.3|7048.5|7053.3|7050.5|7058.6|7055.5|7050.6|7047.5|1139
1688460900000|2023-07-04 08:55:00|7053.6|7049.8|7054.3|7051.5|7061|7058.2|7052.3|7049.2|485
1688461200000|2023-07-04 09:00:00|7055|7051.2|7056.3|7053.5|7059.6|7056.5|7053.3|7050|314
1688461500000|2023-07-04 09:05:00|7056.9|7054.1|7057.3|7054.5|7058.6|7055.8|7054.3|7051.2|220
1688461800000|2023-07-04 09:10:00|7056.3|7053.5|7061.3|7058.5|7065|7061.5|7056|7053.2|520
1688462100000|2023-07-04 09:15:00|7062.3|7058.8|7070|7066.2|7070.2|7067.4|7060.3|7057.2|3665
1688462400000|2023-07-04 09:20:00|7069|7066|7064.8|7062|7070|7067|7060.5|7057|382
1688462700000|2023-07-04 09:25:00|7064|7061|7068.8|7066|7071.5|7068.4|7063.8|7061|269
1688463000000|2023-07-04 09:30:00|7069.8|7067|7070.8|7068|7074.1|7071|7069.1|7066|375
1688463300000|2023-07-04 09:35:00|7071.8|7067.7|7065.8|7063|7072.8|7069.3|7060.8|7057.7|577
1688463600000|2023-07-04 09:40:00|7065.1|7062.3|7065.8|7063|7068.3|7065|7055.8|7052.3|489
1688463900000|2023-07-04 09:45:00|7066.8|7064|7069.5|7066.7|7072.1|7069|7065.8|7062.7|281
1688464200000|2023-07-04 09:50:00|7069.8|7067|7074.5|7071.7|7075.8|7072|7066.8|7063.7|331
1688464500000|2023-07-04 09:55:00|7074.8|7072|7078.8|7076|7082.1|7079|7074.5|7071|404
1688464800000|2023-07-04 10:00:00|7079.8|7077|7077.1|7073.3|7083.1|7080.3|7075.8|7072.7|562
1688465100000|2023-07-04 10:05:00|7076.8|7074|7076.1|7073.3|7078.6|7074.4|7071.8|7068.7|408
1688465400000|2023-07-04 10:10:00|7076.8|7074|7082.8|7079|7083.3|7080|7076.1|7073|278
1688465700000|2023-07-04 10:15:00|7082.5|7079.7|7078.8|7076|7083.8|7081|7078.1|7075|408
1688466000000|2023-07-04 10:20:00|7079.1|7076.3|7084.1|7081.3|7087.1|7083.3|7079.1|7076|303
1688466300000|2023-07-04 10:25:00|7083.8|7080|7076.8|7074|7085.1|7082|7074.3|7071.5|405
1688466600000|2023-07-04 10:30:00|7077.2|7074.4|7067.8|7064|7079.1|7076|7065.5|7062.3|378
1688466900000|2023-07-04 10:35:00|7066.8|7064.3|7063.8|7060|7067.8|7064.5|7060.2|7057|461
1688467200000|2023-07-04 10:40:00|7064.1|7060.3|7073.8|7071|7074.1|7071|7059.8|7056.7|283
1688467500000|2023-07-04 10:45:00|7074.1|7071.3|7080.8|7078|7085.1|7082|7073.8|7071|445
1688467800000|2023-07-04 10:50:00|7081.1|7078.3|7079.8|7077|7082.1|7079|7077.5|7074|212
1688468100000|2023-07-04 10:55:00|7080.1|7076.3|7080.8|7078|7081.8|7079|7077.8|7074.7|163
1688468400000|2023-07-04 11:00:00|7081.5|7077.7|7083.8|7081|7086.7|7083.7|7080.8|7077.7|379
1688468700000|2023-07-04 11:05:00|7084.8|7081.3|7085.8|7083|7093.5|7090.4|7084.1|7081|481
1688469000000|2023-07-04 11:10:00|7086.5|7082.7|7083.1|7080.3|7087.1|7084|7078.8|7075.7|483
1688469300000|2023-07-04 11:15:00|7082.8|7080|7081.5|7077.7|7085.1|7082|7076.8|7073.7|407
1688469600000|2023-07-04 11:20:00|7082.1|7078.7|7091.8|7089|7092.8|7089.7|7082.1|7077.7|455
1688469900000|2023-07-04 11:25:00|7091.5|7087.7|7093.8|7091|7095.8|7092.2|7090.5|7087.5|386
1688470200000|2023-07-04 11:30:00|7094.2|7091.4|7099.8|7097|7099.8|7097|7092.2|7088.7|603
1688470500000|2023-07-04 11:35:00|7099.5|7096.7|7099.8|7097|7104.7|7101.4|7095.8|7092.7|607
1688470800000|2023-07-04 11:40:00|7100.5|7097.7|7104.5|7100.7|7104.8|7101.7|7095.8|7092.7|517
1688471100000|2023-07-04 11:45:00|7104.2|7101.4|7104.5|7100.7|7106.5|7103.7|7101.8|7099|447
1688471400000|2023-07-04 11:50:00|7103.8|7101|7105.5|7101.7|7110.1|7107|7102.8|7099.7|469
1688471700000|2023-07-04 11:55:00|7105.2|7102.4|7111|7108.2|7111.2|7108.2|7105.1|7102|1775
1688472000000|2023-07-04 12:00:00|7110.5|7107.7|7116.2|7113.4|7120.5|7117.7|7106.5|7103.7|1207
1688472300000|2023-07-04 12:05:00|7117.2|7114.4|7114.2|7111.4|7118.5|7115|7109|7106.2|520
1688472600000|2023-07-04 12:10:00|7114|7111.2|7108.2|7105.4|7115.5|7112.4|7107.2|7104.4|358
1688472900000|2023-07-04 12:15:00|7109|7106.2|7112.2|7109.4|7115.5|7112.4|7109|7106.2|408
1688473200000|2023-07-04 12:20:00|7111.2|7108.4|7113.2|7110.4|7114.5|7111.2|7109.2|7106.4|208
1688473500000|2023-07-04 12:25:00|7114.5|7110.7|7111.2|7108.4|7116.5|7113.7|7110.5|7107.7|327
1688473800000|2023-07-04 12:30:00|7112|7108.2|7103.2|7100.4|7113.2|7110.4|7100|7097.2|765
1688474100000|2023-07-04 12:35:00|7104|7100.2|7108.3|7105.5|7110.3|7107.2|7103.2|7100.2|426
1688474400000|2023-07-04 12:40:00|7107.8|7105|7114.3|7111.5|7117|7114|7107.3|7104|542
1688474700000|2023-07-04 12:45:00|7114.7|7111.9|7114.3|7111.5|7116.5|7113.5|7111|7108.2|356
1688475000000|2023-07-04 12:50:00|7115|7111.2|7116.3|7113.5|7117.5|7114.5|7113.7|7110.2|301
1688475300000|2023-07-04 12:55:00|7115.5|7112.7|7110.8|7108|7118|7114.9|7107.3|7104.2|643
1688475600000|2023-07-04 13:00:00|7110.5|7107.7|7101.8|7099|7114.5|7111.7|7098.3|7095|1538
1688475900000|2023-07-04 13:05:00|7102.5|7098.7|7103.3|7100.5|7108.3|7105.5|7095.4|7092|1936
1688476200000|2023-07-04 13:10:00|7103.5|7100.7|7085.8|7083|7111.5|7108.5|7082.5|7079.7|1360
1688476500000|2023-07-04 13:15:00|7086.3|7083.5|7083.8|7081|7091.8|7089|7080.8|7077.7|1104
1688476800000|2023-07-04 13:20:00|7084.3|7081.5|7084.8|7082|7087.8|7085|7082.8|7079.7|532
1688477100000|2023-07-04 13:25:00|7085.8|7083|7094.5|7090.7|7099.8|7096.7|7085.8|7082.3|797
1688477400000|2023-07-04 13:30:00|7093.8|7091|7095.5|7092.7|7097.5|7094|7089.8|7086.7|413
1688477700000|2023-07-04 13:35:00|7095.8|7093|7090.5|7086.7|7097.1|7094|7083.5|7080.7|508
1688478000000|2023-07-04 13:40:00|7089.8|7087|7089.8|7087|7095.1|7092|7086.8|7083.5|290
1688478300000|2023-07-04 13:45:00|7090.8|7087.5|7093.8|7090|7097.1|7094|7088.8|7086|479
1688478600000|2023-07-04 13:50:00|7094.4|7091|7079.1|7076.3|7094.8|7092|7078.8|7075|1639
1688478900000|2023-07-04 13:55:00|7078.8|7075.3|7087.8|7085|7088.8|7086|7077.8|7074.7|525
1688479200000|2023-07-04 14:00:00|7089.1|7086.3|7096.5|7093.7|7100.8|7098|7084.1|7081.3|575
1688479500000|2023-07-04 14:05:00|7096.8|7094|7131.6|7128.8|7139.6|7136.3|7096.8|7093.8|2547
1688479800000|2023-07-04 14:10:00|7131.8|7129|7118.6|7115.8|7134.8|7132|7116.8|7113.8|948
1688480100000|2023-07-04 14:15:00|7119|7116.2|7121.8|7119|7125.1|7122|7116.8|7113.8|549
1688480400000|2023-07-04 14:20:00|7122.8|7120|7121.8|7118|7126.8|7123.8|7118.8|7115.8|464
1688480700000|2023-07-04 14:25:00|7121.6|7118.8|7109.8|7107|7123.1|7120|7108.1|7105|803
1688481000000|2023-07-04 14:30:00|7110.8|7107.3|7118.6|7114.8|7119.6|7116.3|7109.8|7106.5|433
1688481300000|2023-07-04 14:35:00|7119.1|7115.3|7122.8|7120|7129.1|7126|7117.8|7114.5|622
1688481600000|2023-07-04 14:40:00|7122.6|7119.8|7128.8|7126|7129.1|7126.3|7119.8|7117|356
1688481900000|2023-07-04 14:45:00|7129.1|7126.3|7130.8|7128|7131.8|7129|7125.8|7123|430
1688482200000|2023-07-04 14:50:00|7131.6|7128.8|7129.8|7127|7136.8|7134|7126.8|7123.8|1059
1688482500000|2023-07-04 14:55:00|7128.8|7126|7133.8|7131|7135.3|7132.5|7126.8|7123.8|641
1688482800000|2023-07-04 15:00:00|7132.8|7130|7129.8|7127|7135.1|7132|7129.6|7126.8|668
1688483100000|2023-07-04 15:05:00|7130.1|7127.3|7127.8|7125|7136.8|7134|7122.1|7119.3|820
1688483400000|2023-07-04 15:10:00|7128.1|7124.3|7125.8|7123|7129.1|7125.5|7118.8|7115.8|730
1688483700000|2023-07-04 15:15:00|7126.1|7123.3|7128.1|7125.3|7134.1|7131|7125.4|7122|615
1688484000000|2023-07-04 15:20:00|7128.6|7125.8|7138.8|7136|7142.8|7140|7127.4|7124.3|1180
1688484300000|2023-07-04 15:25:00|7139.6|7135.8|7121.9|7119.1|7139.8|7137|7120.9|7117.8|1425
1688484600000|2023-07-04 15:30:00|7123.1|7120.3|7127.9|7125.1|7130.1|7127.1|7120.1|7117.3|1086
1688484900000|2023-07-04 15:35:00|7128.9|7126.1|7118.9|7116.1|7128.9|7126.1|7113.9|7111.1|743
1688485200000|2023-07-04 15:40:00|7119.6|7115.8|7128.6|7125.8|7129.1|7126.1|7118.9|7115.8|591
1688485500000|2023-07-04 15:45:00|7129|7126.2|7134.9|7132.1|7136.9|7133.8|7128.9|7125.8|569
1688485800000|2023-07-04 15:50:00|7135.9|7133.1|7127.9|7125.1|7136.6|7133.8|7127.1|7124.1|410
1688486100000|2023-07-04 15:55:00|7128.6|7124.8|7131.6|7127.8|7132.1|7129.1|7127.9|7124.6|168
1688486400000|2023-07-04 16:00:00|7130.9|7128.1|7132.1|7128.3|7136.9|7134.1|7130.9|7127.8|407
1688486700000|2023-07-04 16:05:00|7131.9|7128.1|7128.9|7126.1|7133.9|7131.1|7124.1|7121.1|453
1688487000000|2023-07-04 16:10:00|7128.1|7125.3|7130.1|7126.3|7135.9|7132.8|7128.1|7124.8|370
1688487300000|2023-07-04 16:15:00|7129.9|7127.1|7128.9|7126.1|7131.1|7128.1|7127.4|7124.1|258
1688487600000|2023-07-04 16:20:00|7128.6|7125.8|7121.1|7118.3|7132.1|7128.6|7120.9|7118.1|264
1688487900000|2023-07-04 16:25:00|7121.9|7119.1|7118.1|7114.3|7123.1|7120.1|7115.1|7112.3|520
1688488200000|2023-07-04 16:30:00|7117.4|7114.6|7116.9|7114.1|7121.1|7118.3|7116.9|7114.1|257
1688488500000|2023-07-04 16:35:00|7116.4|7113.6|7126.9|7124.1|7127.2|7124.1|7115.9|7113.1|381
1688488800000|2023-07-04 16:40:00|7126.4|7123.6|7122.9|7120.1|7126.4|7123.6|7118.9|7115.6|303
1688489100000|2023-07-04 16:45:00|7123.6|7119.8|7123.9|7121.1|7125.2|7122.1|7119.9|7116.8|332
1688489400000|2023-07-04 16:50:00|7124.2|7121.4|7128.2|7124.4|7128.7|7125.6|7123.9|7121.1|1021
1688489700000|2023-07-04 16:55:00|7128.4|7124.6|7137.7|7133.9|7140.7|7137.6|7126.4|7123.4|926
1688490000000|2023-07-04 17:00:00|7137.4|7134.6|7131.4|7128.6|7137.7|7134.6|7127.4|7124.6|302
1688490300000|2023-07-04 17:05:00|7132.2|7128.4|7134.4|7131.6|7135.7|7132.4|7131.2|7128.4|69
1688490600000|2023-07-04 17:10:00|7134.2|7131.4|7133.4|7130.6|7134.7|7131.9|7132.4|7129.4|56
1688490900000|2023-07-04 17:15:00|7134.2|7130.4|7130.7|7127.9|7135.4|7131.9|7130.2|7126.9|145
1688491200000|2023-07-04 17:20:00|7131.2|7128.4|7126.4|7123.6|7131.4|7128.6|7126|7122.6|136
1688491500000|2023-07-04 17:25:00|7127.2|7123.4|7128.4|7125.6|7130.7|7126.9|7126.4|7123.4|112
1688491800000|2023-07-04 17:30:00|7128.7|7124.9|7130.7|7127.9|7130.7|7127.9|7128.7|7124.9|73
1688492100000|2023-07-04 17:35:00|7131.7|7128.9|7131.7|7128.9|7132|7128.9|7130.7|7127.6|62
1688492400000|2023-07-04 17:40:00|7132.3|7129.5|7131.7|7128.9|7133.2|7130.4|7131.7|7128.6|58
1688492700000|2023-07-04 17:45:00|7131.5|7127.9|7131.7|7128.9|7132.7|7129.2|7131.5|7127.9|48
1688493000000|2023-07-04 17:50:00|7132.7|7129.2|7131.7|7128.9|7132.7|7129.9|7130.9|7127.4|81
1688493300000|2023-07-04 17:55:00|7132|7128.2|7130.5|7127.7|7132.2|7129.4|7130.5|7126.9|71
1688493600000|2023-07-04 18:00:00|7130.7|7126.9|7122.5|7118.7|7130.7|7127.4|7121.5|7118.4|256
1688493900000|2023-07-04 18:05:00|7122.2|7119.4|7124.2|7120.4|7124.5|7120.7|7121.5|7118.2|82
1688494200000|2023-07-04 18:10:00|7123.9|7121.1|7125.2|7122.4|7125.5|7122.7|7123.9|7120.7|63
1688494500000|2023-07-04 18:15:00|7125.9|7122.1|7122.5|7119.7|7127.4|7123.6|7122.2|7118.7|125
1688494800000|2023-07-04 18:20:00|7123.5|7119.2|7117.2|7114.4|7125.5|7122.4|7117.2|7114.2|225
1688495100000|2023-07-04 18:25:00|7116.5|7113.7|7112.5|7104.7|7119.5|7114.4|7109.5|7104.7|239
1688508000000|2023-07-04 22:00:00|7107.8|7104|7106.2|7103.4|7110.8|7106.7|7103.5|7100.4|331
1688508300000|2023-07-04 22:05:00|7105.5|7102.4|7109.5|7105.7|7110.2|7107.4|7105.2|7102.1|106
1688508600000|2023-07-04 22:10:00|7109.2|7105.4|7108.5|7105.7|7109.2|7105.7|7105.9|7102.4|58
1688508900000|2023-07-04 22:15:00|7108.2|7104.7|7111.2|7107.4|7111.2|7107.7|7107.5|7104.4|41
1688509200000|2023-07-04 22:20:00|7110.5|7106.7|7111.2|7107.4|7112.8|7109.7|7109.5|7106.4|31
1688509500000|2023-07-04 22:25:00|7110.9|7108.1|7109.8|7106|7112.8|7109.4|7108.2|7105.4|65
1688509800000|2023-07-04 22:30:00|7108.8|7106.7|7110.8|7107|7110.8|7107.7|7108.8|7106.7|16
1688510100000|2023-07-04 22:35:00|7110.1|7107.3|7102.5|7099.7|7110.8|7107.7|7101.8|7099|100
1688510400000|2023-07-04 22:40:00|7102.8|7099|7104.5|7101.7|7105.8|7102|7100.8|7098|67
1688510700000|2023-07-04 22:45:00|7104.1|7101.3|7099.1|7095.3|7104.1|7101.3|7099.1|7095.3|600
1688511000000|2023-07-04 22:50:00|7098.8|7096|7105.1|7101.3|7105.4|7102.3|7098.8|7095.3|70
1688511300000|2023-07-04 22:55:00|7104.8|7102|7104.1|7101.3|7105.1|7102.3|7101.8|7099|45
1688511600000|2023-07-04 23:00:00|7103.1|7100.3|7102.1|7099.3|7104.1|7100.6|7097.8|7094.9|173
1688511900000|2023-07-04 23:05:00|7101.7|7098.9|7100.1|7097.3|7102.1|7099.3|7098.4|7095.3|75
1688512200000|2023-07-04 23:10:00|7099.8|7097|7102.1|7099.3|7102.1|7099.3|7099.8|7096.3|93
1688512500000|2023-07-04 23:15:00|7103.4|7099.6|7103.1|7100.3|7103.4|7100.3|7102.1|7099|31
1688512800000|2023-07-04 23:20:00|7103.8|7100|7107.1|7104.3|7107.4|7104.3|7103.1|7100|45
1688513100000|2023-07-04 23:25:00|7108.4|7104.6|7106.1|7103.3|7108.4|7104.9|7106.1|7103|48
1688513400000|2023-07-04 23:30:00|7106.7|7103.9|7107.1|7104.3|7108.1|7105.3|7106.7|7103.9|41
1688513700000|2023-07-04 23:35:00|7106.4|7103.3|7108.1|7105.3|7109.1|7106|7106.1|7103|26
1688514000000|2023-07-04 23:40:00|7108.4|7104.6|7113.8|7110|7113.8|7110.3|7107.8|7104.3|79
1688514300000|2023-07-04 23:45:00|7113.1|7110.3|7113.1|7109.3|7114.1|7110.6|7112.8|7109|46
1688514600000|2023-07-04 23:50:00|7112.8|7110|7113.1|7110.3|7114.1|7111|7112.1|7109|14
1688514900000|2023-07-04 23:55:00|7113.4|7110.6|7115.1|7111.3|7116.1|7113|7113.1|7110.3|90
1688515200000|2023-07-05 00:00:00|7115.5|7111.7|7109.5|7106.7|7117.4|7114.3|7107.5|7104.5|997
1688515500000|2023-07-05 00:05:00|7110|7107.2|7122.5|7119.7|7122.8|7120|7110|7106.7|285
1688515800000|2023-07-05 00:10:00|7122.1|7119.3|7124.8|7122|7125.1|7122|7118.8|7115.7|195
1688516100000|2023-07-05 00:15:00|7126.8|7124|7123.5|7119.7|7127.8|7124.7|7120.8|7117.7|190
1688516400000|2023-07-05 00:20:00|7123.3|7120.5|7125.8|7122|7125.8|7122|7121.8|7119|59
1688516700000|2023-07-05 00:25:00|7125.1|7122.3|7123.5|7119.7|7125.8|7122.3|7121.5|7118.7|101
1688517000000|2023-07-05 00:30:00|7122.8|7120|7122.8|7119|7124.8|7121.7|7121.5|7118.7|44
1688517300000|2023-07-05 00:35:00|7122.5|7119.7|7126.6|7123.8|7126.8|7124|7122.5|7119|83
1688517600000|2023-07-05 00:40:00|7126.8|7123|7125.6|7122.8|7126.8|7123.8|7124.8|7121.5|55
1688517900000|2023-07-05 00:45:00|7125.8|7122|7123.8|7121|7126.8|7123|7123.8|7121|44
1688518200000|2023-07-05 00:50:00|7122.8|7120|7120.8|7118|7124.8|7121.8|7120.8|7117.3|85
1688518500000|2023-07-05 00:55:00|7121.6|7118.8|7121.6|7118.8|7122.8|7120|7120.8|7117.5|35
1688518800000|2023-07-05 01:00:00|7121.8|7118|7115.6|7112.8|7124.8|7121.8|7115.6|7112.8|357
1688519100000|2023-07-05 01:05:00|7116.3|7112.5|7104.1|7101.3|7117.1|7113.8|7101.8|7098.3|556
1688519400000|2023-07-05 01:10:00|7104.4|7101.6|7110.1|7107.3|7111.4|7108.3|7103.1|7100|202
1688519700000|2023-07-05 01:15:00|7110.4|7106.6|7107.1|7104.3|7112.1|7108.9|7105.1|7102.3|145
1688520000000|2023-07-05 01:20:00|7107.8|7104|7110.1|7106.3|7111.4|7108.3|7107.1|7103.6|105
1688520300000|2023-07-05 01:25:00|7110.4|7107.3|7116.9|7113.1|7118.4|7115.3|7108.1|7105.3|168
1688520600000|2023-07-05 01:30:00|7117.4|7113.6|7117.4|7113.6|7119.1|7116.3|7113.1|7110.3|129
1688520900000|2023-07-05 01:35:00|7117.1|7114.3|7114.4|7110.6|7118.4|7115.3|7113.1|7110.1|100
1688521200000|2023-07-05 01:40:00|7113.4|7110.3|7099.1|7095.3|7114.4|7111.3|7097.4|7094.3|318
1688521500000|2023-07-05 01:45:00|7098.7|7094.9|7094.4|7090.6|7098.7|7094.9|7091.4|7088.6|491
1688521800000|2023-07-05 01:50:00|7094.1|7091.3|7094.4|7090.6|7100.4|7097.1|7092.1|7089.3|203
1688522100000|2023-07-05 01:55:00|7093.7|7090.9|7094.1|7091.3|7095.4|7092.3|7090.4|7087.3|141
1688522400000|2023-07-05 02:00:00|7094.4|7090.6|7093.2|7090.4|7094.4|7091.4|7087.1|7084.3|367
1688522700000|2023-07-05 02:05:00|7092.7|7089.9|7095.2|7091.4|7096.2|7093.4|7091.2|7088.1|156
1688523000000|2023-07-05 02:10:00|7094.7|7092.4|7097.2|7094.4|7097.4|7094.4|7093.2|7090.1|82
1688523300000|2023-07-05 02:15:00|7096.4|7093.6|7094.4|7090.6|7096.4|7093.6|7094.2|7090.6|63
1688523600000|2023-07-05 02:20:00|7093.7|7090.9|7096.2|7093.4|7097.2|7094.4|7092.2|7089.4|70
1688523900000|2023-07-05 02:25:00|7096.4|7093.6|7095.2|7092.4|7097.4|7094.4|7095.2|7092.1|66
1688524200000|2023-07-05 02:30:00|7095.4|7091.6|7100.2|7097.4|7102.4|7099.4|7094.4|7091.4|194
1688524500000|2023-07-05 02:35:00|7099.7|7096.9|7097.4|7093.6|7100.4|7097.6|7095.9|7092.6|89
1688524800000|2023-07-05 02:40:00|7097.5|7093.7|7096.2|7093.4|7098.5|7095.4|7095.2|7091.7|76
1688525100000|2023-07-05 02:45:00|7096.5|7092.7|7095.2|7092.4|7097.5|7094.4|7094.5|7091.4|61
1688525400000|2023-07-05 02:50:00|7095.5|7092.7|7097.2|7094.4|7097.5|7094.7|7095.5|7092.4|33
1688525700000|2023-07-05 02:55:00|7097.5|7093.7|7096.5|7093.7|7099.5|7096.4|7096.2|7093.4|71
1688526000000|2023-07-05 03:00:00|7096.7|7093.9|7096.2|7093.4|7097.5|7094.4|7094.2|7091.4|84
1688526300000|2023-07-05 03:05:00|7097.5|7093.7|7094.5|7091.7|7099.5|7096.4|7094.2|7091.4|95
1688526600000|2023-07-05 03:10:00|7094.2|7091.4|7089.5|7086.7|7096.5|7093.4|7089.2|7085.7|171
1688526900000|2023-07-05 03:15:00|7088.5|7085.7|7089.5|7085.7|7090.7|7087.7|7087.5|7084.7|102
1688527200000|2023-07-05 03:20:00|7088.8|7086|7090.5|7086.7|7091.5|7088.4|7088.2|7085.1|83
1688527500000|2023-07-05 03:25:00|7089.5|7086.4|7089.2|7086.4|7090.9|7087.7|7087.5|7084.7|96
1688527800000|2023-07-05 03:30:00|7089.9|7086.1|7095.2|7092.4|7096.9|7093.4|7089.2|7086.1|116
1688528100000|2023-07-05 03:35:00|7095.6|7092.8|7095.2|7091.4|7096.2|7093.4|7093.2|7090.4|54
1688528400000|2023-07-05 03:40:00|7095.5|7092.4|7097.2|7094.4|7097.4|7094.4|7094.2|7091.1|64
1688528700000|2023-07-05 03:45:00|7096.8|7094|7097.5|7093.7|7097.5|7094.4|7096.5|7093.7|45
1688529000000|2023-07-05 03:50:00|7096.8|7094|7096.5|7092.7|7098.5|7095|7094.5|7091.4|108
1688529300000|2023-07-05 03:55:00|7096.2|7093.4|7095.2|7092.4|7096.5|7093.4|7095.2|7092.4|29
1688529600000|2023-07-05 04:00:00|7094.8|7092|7098.2|7095.4|7098.5|7095.4|7094.5|7091.4|46
1688529900000|2023-07-05 04:05:00|7098.5|7095.7|7097.5|7093.7|7098.5|7095.7|7096.2|7093.4|35
1688530200000|2023-07-05 04:10:00|7097.2|7094.4|7095.9|7092.1|7097.5|7094.4|7095.2|7092.1|28
1688530500000|2023-07-05 04:15:00|7095.6|7092.8|7095.2|7092.4|7096.9|7093.6|7094.8|7092|50
1688530800000|2023-07-05 04:20:00|7095.9|7092.1|7094.2|7091.4|7095.9|7092.4|7093.2|7089.7|51
1688531100000|2023-07-05 04:25:00|7094.5|7091.7|7094.2|7091.4|7094.5|7091.7|7092.2|7089.4|24
1688531400000|2023-07-05 04:30:00|7093.9|7091.1|7097.5|7093.7|7097.5|7094.1|7093.8|7090.7|58
1688531700000|2023-07-05 04:35:00|7096.9|7093.1|7095.5|7092.7|7096.9|7093.4|7095.2|7092.1|26
1688532000000|2023-07-05 04:40:00|7096.5|7093.4|7096.2|7093.4|7096.5|7093.7|7095.2|7092.1|23
1688532300000|2023-07-05 04:45:00|7096.5|7093.7|7101.5|7097.7|7103.7|7100.4|7096.5|7093.7|203
1688532600000|2023-07-05 04:50:00|7101.2|7098.4|7100.5|7097.7|7102.5|7099.4|7099.2|7096.4|41
1688532900000|2023-07-05 04:55:00|7100.9|7098.1|7102.2|7099.4|7103.5|7100.7|7100.2|7096.7|70
1688533200000|2023-07-05 05:00:00|7101.8|7099|7099.5|7095.7|7101.8|7099|7097.2|7094.1|151
1688533500000|2023-07-05 05:05:00|7098.8|7096|7102.2|7099.4|7105.2|7102.4|7098.2|7095.1|186
1688533800000|2023-07-05 05:10:00|7102.5|7098.7|7100.2|7097.4|7102.5|7099.4|7098.2|7094.7|61
1688534100000|2023-07-05 05:15:00|7099.5|7096.7|7102.2|7099.4|7104.2|7100.4|7099.5|7096.4|125
1688534400000|2023-07-05 05:20:00|7102.5|7098.7|7103.2|7100.4|7104.7|7101.7|7101.5|7098.2|66
1688534700000|2023-07-05 05:25:00|7104.2|7101.4|7111.5|7108.7|7112.5|7109.4|7103.2|7100.4|244
1688535000000|2023-07-05 05:30:00|7110.2|7106.4|7111.2|7107.4|7112.5|7109.4|7108.5|7105.2|185
1688535300000|2023-07-05 05:35:00|7111.5|7107.7|7111.2|7108.4|7113.5|7110.4|7109.2|7106.1|95
1688535600000|2023-07-05 05:40:00|7110.9|7108.1|7109.9|7107.1|7113.2|7109.7|7109.5|7106.4|133
1688535900000|2023-07-05 05:45:00|7110.2|7107.4|7108.5|7104.7|7113.5|7110.4|7107.2|7104.4|150
1688536200000|2023-07-05 05:50:00|7108.2|7105.4|7109.5|7106.7|7110.5|7107.4|7107.2|7103.9|66
1688536500000|2023-07-05 05:55:00|7109.2|7106.4|7109.5|7106.7|7111.5|7107.7|7109.1|7105.7|79
1688536800000|2023-07-05 06:00:00|7110.2|7106.4|7107.2|7103.4|7110.5|7107|7105.2|7101.7|174
1688537100000|2023-07-05 06:05:00|7106.9|7104.1|7104.2|7101.4|7108.7|7105.4|7103.2|7100.4|99
1688537400000|2023-07-05 06:10:00|7104.5|7101.7|7108.2|7105.4|7110.5|7107.4|7104.2|7101.1|136
1688537700000|2023-07-05 06:15:00|7108.6|7105.8|7104.2|7101.4|7110.5|7107|7104.2|7101.1|95
1688538000000|2023-07-05 06:20:00|7104.5|7100.7|7093.2|7090.4|7104.7|7101.7|7092.9|7089.4|227
1688538300000|2023-07-05 06:25:00|7093.5|7089.7|7098.5|7095.7|7100.2|7097.4|7093.2|7089.7|168
1688538600000|2023-07-05 06:30:00|7098.2|7095.4|7100.5|7096.7|7100.7|7097.4|7095.2|7092.1|159
1688538900000|2023-07-05 06:35:00|7100.2|7097.4|7088.2|7085.4|7100.5|7097.4|7087.2|7084.4|385
1688539200000|2023-07-05 06:40:00|7088.5|7084.7|7093.5|7089.7|7098.5|7094.7|7084.5|7081.7|315
1688539500000|2023-07-05 06:45:00|7093.2|7090.4|7099.5|7095.7|7101.5|7098.7|7093.2|7090.4|250
1688539800000|2023-07-05 06:50:00|7098.5|7096|7090.8|7088|7100.8|7097.7|7090.5|7087.7|491
1688540100000|2023-07-05 06:55:00|7090.3|7086.5|7088.5|7084.7|7094.1|7091|7081.8|7078.5|729
1688540400000|2023-07-05 07:00:00|7089.2|7085.7|7095.2|7092.4|7106.3|7103.4|7088.7|7085.2|1178
1688540700000|2023-07-05 07:05:00|7095.9|7092.1|7101.2|7098.4|7102.5|7099.4|7092.2|7089.4|448
1688541000000|2023-07-05 07:10:00|7101.9|7097.4|7115.2|7112.4|7115.9|7112.6|7095.5|7092.7|658
1688541300000|2023-07-05 07:15:00|7114.2|7111.4|7122.2|7119.4|7124.2|7121.4|7112.7|7109.4|705
1688541600000|2023-07-05 07:20:00|7121.5|7118.7|7124.2|7121.4|7127.2|7123.4|7119.2|7115.9|438
1688541900000|2023-07-05 07:25:00|7124.9|7121.1|7112.5|7109.7|7125.2|7121.8|7110.2|7106.7|530
1688542200000|2023-07-05 07:30:00|7112.2|7109.4|7103.2|7100.4|7115.2|7112.4|7099.2|7095.4|670
1688542500000|2023-07-05 07:35:00|7102.5|7099.7|7101.8|7098|7104.5|7101.7|7097.6|7094.3|453
1688542800000|2023-07-05 07:40:00|7101.5|7098.7|7106.2|7103.4|7112.8|7109|7101.5|7098|471
1688543100000|2023-07-05 07:45:00|7107.5|7104.7|7112.2|7109.4|7115.5|7112.4|7106.2|7103.1|398
1688543400000|2023-07-05 07:50:00|7112.5|7108.7|7115.2|7111.4|7116.5|7113.4|7107.8|7104.5|438
1688543700000|2023-07-05 07:55:00|7115.5|7111.7|7098.5|7094.7|7115.5|7112.2|7097.8|7094.7|457
1688544000000|2023-07-05 08:00:00|7096.6|7093.8|7060.1|7056.3|7096.6|7093.8|7053.4|7050.6|3312
1688544300000|2023-07-05 08:05:00|7060.4|7056.6|7054.4|7051.6|7069.8|7067|7054.4|7051.6|1597
1688544600000|2023-07-05 08:10:00|7053.7|7050.9|7054.1|7050.3|7059.7|7056.6|7049.1|7046.3|1566
1688544900000|2023-07-05 08:15:00|7054.4|7050.6|7051.4|7048.6|7061|7058.2|7050.7|7047.9|1008
1688545200000|2023-07-05 08:20:00|7051.7|7047.9|7053.4|7049.6|7055.7|7052.9|7045.3|7042|2538
1688545500000|2023-07-05 08:25:00|7052.7|7049.9|7058.1|7054.3|7058.7|7055|7047.7|7044.9|1179
1688545800000|2023-07-05 08:30:00|7057.8|7055|7065.1|7061.3|7065.7|7062|7048.4|7045.6|1930
1688546100000|2023-07-05 08:35:00|7064.1|7062.3|7072.1|7068.3|7074.1|7071.3|7061.1|7058.3|1239
1688546400000|2023-07-05 08:40:00|7071.8|7069|7071.4|7068.6|7077.1|7074.3|7063.4|7060.3|871
1688546700000|2023-07-05 08:45:00|7071.1|7068.3|7070.1|7067.3|7075.1|7072.3|7069.1|7066.3|390
1688547000000|2023-07-05 08:50:00|7071.1|7068|7084.1|7081.3|7085.8|7083|7069.1|7066.3|874
1688547300000|2023-07-05 08:55:00|7085.1|7082|7089.1|7086.3|7095.7|7092|7082.8|7079.8|850
1688547600000|2023-07-05 09:00:00|7088.8|7086|7087.8|7085|7094.6|7091.6|7081.1|7078|581
1688547900000|2023-07-05 09:05:00|7087.4|7084.6|7080.9|7078.1|7093.1|7090|7079.9|7077.1|503
1688548200000|2023-07-05 09:10:00|7080.1|7077.3|7077.9|7075.1|7083.9|7081.1|7074.9|7071.8|549
1688548500000|2023-07-05 09:15:00|7078.1|7074.3|7104.7|7101.9|7108|7104.9|7076.9|7073.8|1903
1688548800000|2023-07-05 09:20:00|7104.3|7101.5|7106.7|7103.9|7118|7114.9|7101.1|7098.3|1889
1688549100000|2023-07-05 09:25:00|7106.4|7103.6|7114.7|7111.9|7116.4|7113.6|7105.2|7101.9|886
1688549400000|2023-07-05 09:30:00|7115.1|7112.3|7117.7|7113.9|7125|7121.9|7114.7|7111.4|1170
1688549700000|2023-07-05 09:35:00|7117|7114.2|7111.7|7108.9|7118.4|7115.6|7106.7|7103.6|677
1688550000000|2023-07-05 09:40:00|7111.3|7108.5|7107.7|7104.9|7116|7112.9|7104.7|7101.9|510
1688550300000|2023-07-05 09:45:00|7106.7|7103.9|7119.7|7116.9|7121.7|7118.6|7106.7|7103.6|581
1688550600000|2023-07-05 09:50:00|7119.4|7115.9|7121.7|7118.9|7127|7123.9|7116.7|7113.9|582
1688550900000|2023-07-05 09:55:00|7122.7|7118.6|7134.1|7131.3|7135.7|7132.3|7120.4|7116.6|2040
1688551200000|2023-07-05 10:00:00|7134.8|7131|7134.8|7131|7135.1|7132|7129.1|7126|675
1688551500000|2023-07-05 10:05:00|7134.1|7131.3|7132.1|7129.3|7135.8|7133|7126.1|7122.8|657
1688551800000|2023-07-05 10:10:00|7131.8|7128|7128.1|7125.3|7132.8|7129.6|7123.1|7120.3|637
1688552100000|2023-07-05 10:15:00|7128.5|7125.7|7129.1|7125.3|7134.4|7131.6|7126.1|7123.3|435
1688552400000|2023-07-05 10:20:00|7129.4|7125.6|7125.4|7121.6|7131.1|7127.7|7121.7|7118.6|2037
1688552700000|2023-07-05 10:25:00|7124.7|7121.9|7122.7|7119.9|7125.2|7121.9|7118.7|7115.4|532
1688553000000|2023-07-05 10:30:00|7122.4|7118.6|7121.7|7118.9|7127.7|7124.9|7118.7|7115.6|511
1688553300000|2023-07-05 10:35:00|7122|7119.2|7116.7|7113.9|7123.7|7120.9|7107|7103.9|1047
1688553600000|2023-07-05 10:40:00|7117|7113.2|7130.1|7127.3|7131.7|7128.6|7115.7|7112.9|429
1688553900000|2023-07-05 10:45:00|7130.4|7127.6|7121.4|7118.6|7131|7127.9|7120.7|7117.7|281
1688554200000|2023-07-05 10:50:00|7121.7|7118.9|7122.7|7119.9|7123|7119.9|7119|7115.9|150
1688554500000|2023-07-05 10:55:00|7121.7|7118.9|7128|7124.2|7129|7125.9|7121.4|7118.2|198
1688554800000|2023-07-05 11:00:00|7126.7|7123.9|7136.1|7133.3|7137.7|7134.6|7120.7|7117.2|667
1688555100000|2023-07-05 11:05:00|7136.7|7133.9|7135.4|7132.6|7137.4|7134.6|7119|7115.9|569
1688555400000|2023-07-05 11:10:00|7135.7|7132.9|7128.7|7124.9|7137|7133.9|7125.7|7122.6|485
1688555700000|2023-07-05 11:15:00|7128|7125.2|7127.3|7124.5|7130|7126.9|7119.3|7116.2|1532
1688556000000|2023-07-05 11:20:00|7127|7123.5|7120.3|7117.5|7129.3|7126.5|7120.3|7117.2|308
1688556300000|2023-07-05 11:25:00|7120|7117.2|7123.3|7120.5|7126.3|7123.2|7115.6|7112.5|525
1688556600000|2023-07-05 11:30:00|7123.7|7120.9|7126.3|7123.5|7131.6|7128.5|7123.7|7120.5|415
1688556900000|2023-07-05 11:35:00|7126.7|7123.9|7135.3|7132.5|7135.6|7132.5|7122.3|7119.2|490
1688557200000|2023-07-05 11:40:00|7135|7131.5|7134.3|7131.5|7136.3|7133.5|7131.6|7128.8|497
1688557500000|2023-07-05 11:45:00|7135|7131.2|7131.3|7128.5|7136.3|7133.5|7129.3|7126.2|364
1688557800000|2023-07-05 11:50:00|7130.9|7128.1|7135.3|7132.5|7139.3|7136.5|7128.3|7125.5|629
1688558100000|2023-07-05 11:55:00|7136|7132.2|7131.3|7128.5|7136.6|7133.5|7125.6|7122.5|362
1688558400000|2023-07-05 12:00:00|7131.6|7128.8|7135.3|7132.5|7153.6|7150.5|7130.3|7127.2|4792
1688558700000|2023-07-05 12:05:00|7136|7133.2|7131|7128.2|7140.3|7137.5|7127.3|7123.5|1696
1688559000000|2023-07-05 12:10:00|7130.6|7127.8|7120.9|7118.1|7130.6|7127.8|7111.9|7108.8|1417
1688559300000|2023-07-05 12:15:00|7119.9|7117.1|7143.3|7140.5|7146.3|7143.5|7118.9|7115.8|1414
1688559600000|2023-07-05 12:20:00|7144.3|7141.5|7155.6|7152.8|7157.6|7154.8|7143.3|7140.2|1424
1688559900000|2023-07-05 12:25:00|7155.3|7152.5|7150.9|7148.1|7168.9|7166.1|7147.9|7144.8|3433
1688560200000|2023-07-05 12:30:00|7151.2|7147.4|7131.2|7128.4|7154.2|7151.1|7125.5|7122.4|2549
1688560500000|2023-07-05 12:35:00|7131.6|7128.8|7127.5|7124.7|7141.3|7138.5|7127.5|7124.4|1116
1688560800000|2023-07-05 12:40:00|7127.9|7125.1|7123.5|7120.7|7136.6|7133.1|7116.5|7113.7|3637
1688561100000|2023-07-05 12:45:00|7123.8|7121|7132.2|7128.4|7132.2|7129.4|7118.8|7116|1387
1688561400000|2023-07-05 12:50:00|7131.5|7128.7|7143.9|7141.1|7149.6|7146.8|7129.9|7127.1|2596
1688561700000|2023-07-05 12:55:00|7144.3|7141.5|7142.6|7139.8|7150.3|7147|7138.6|7135.8|1304
1688562000000|2023-07-05 13:00:00|7143.6|7140.9|7127.6|7124.8|7143.7|7140.9|7123.9|7121.1|3674
1688562300000|2023-07-05 13:05:00|7126.9|7124.1|7158|7154.2|7162|7159.2|7123.9|7121.1|3711
1688562600000|2023-07-05 13:10:00|7158.3|7155.2|7178.7|7175.9|7185.4|7182.3|7158.3|7155.2|6524
1688562900000|2023-07-05 13:15:00|7179.7|7176.9|7200.1|7197.3|7204.2|7201.4|7178.7|7175.6|6041
1688563200000|2023-07-05 13:20:00|7199.7|7196.9|7202.1|7199.3|7204.8|7202|7189.4|7186.6|3562
1688563500000|2023-07-05 13:25:00|7201.8|7199|7199.3|7196.5|7215.3|7212.5|7198.3|7195.5|5979
1688563800000|2023-07-05 13:30:00|7199.7|7196.9|7191.5|7188.7|7206.5|7203.5|7183.8|7181|6406
1688564100000|2023-07-05 13:35:00|7191.1|7188.3|7181.4|7177.6|7191.8|7188.7|7166.7|7163.9|4482
1688564400000|2023-07-05 13:40:00|7180.7|7177.9|7177.4|7174.6|7183.4|7180.6|7169.4|7166.6|2430
1688564700000|2023-07-05 13:45:00|7177|7174.2|7188.4|7185.6|7191.4|7188.1|7172.6|7169.6|1676
1688565000000|2023-07-05 13:50:00|7187.7|7184.9|7168.3|7164.5|7193.4|7190.6|7167.3|7164.2|4633
1688565300000|2023-07-05 13:55:00|7167.6|7164.8|7165.7|7162.9|7171.3|7167.5|7155.6|7152.8|4817
1688565600000|2023-07-05 14:00:00|7167|7163.2|7164.7|7161.9|7171|7168.2|7162.2|7158.9|1604
1688565900000|2023-07-05 14:05:00|7165|7161.2|7193.2|7190.4|7196.2|7192.6|7164|7160.9|3045
1688566200000|2023-07-05 14:10:00|7193.9|7190.1|7185.5|7181.7|7195.2|7192.4|7179.7|7176.6|1262
1688566500000|2023-07-05 14:15:00|7184.7|7181.9|7176.7|7173.9|7188.5|7185.7|7172|7169.2|1313
1688566800000|2023-07-05 14:20:00|7176.5|7173.7|7180.5|7177.7|7190.2|7187.1|7174.7|7171.7|1425
1688567100000|2023-07-05 14:25:00|7180.8|7177|7161.8|7159|7181.5|7178.7|7156|7153.2|1950
1688567400000|2023-07-05 14:30:00|7161.5|7158.7|7164.1|7160.3|7164.1|7161|7154|7151.2|1484
1688567700000|2023-07-05 14:35:00|7163.3|7160.5|7149.3|7145.5|7164.1|7161|7139.3|7136.5|2812
1688568000000|2023-07-05 14:40:00|7148.6|7145.8|7156.8|7154|7160.2|7157.4|7147.3|7144.3|2131
1688568300000|2023-07-05 14:45:00|7157.5|7154.7|7147.8|7145|7158.5|7155.7|7140.8|7137.7|1277
1688568600000|2023-07-05 14:50:00|7148.5|7144.7|7126.4|7123.6|7157.5|7154.7|7116.1|7113.3|3562
1688568900000|2023-07-05 14:55:00|7125.4|7122.6|7143.8|7141|7149.5|7146.3|7119.4|7116.6|1963
1688569200000|2023-07-05 15:00:00|7143.5|7140.7|7127.8|7125|7144.8|7142|7108.6|7105.3|6202
1688569500000|2023-07-05 15:05:00|7127.1|7124.3|7153.2|7150.4|7154.2|7151.1|7125.5|7121.7|2293
1688569800000|2023-07-05 15:10:00|7153.6|7150.8|7175.6|7172.8|7176.6|7173.5|7153.2|7150.1|2667
1688570100000|2023-07-05 15:15:00|7176.3|7173.5|7177.9|7174.1|7183.3|7180.5|7171.3|7168.1|2771
1688570400000|2023-07-05 15:20:00|7177.6|7174.8|7194.6|7191.8|7198.6|7195.8|7176.6|7173.5|2707
1688570700000|2023-07-05 15:25:00|7195.3|7191.5|7190.9|7188.1|7198.2|7195.4|7183.9|7181.1|4413
1688571000000|2023-07-05 15:30:00|7191.2|7187.4|7201.9|7198.1|7203.9|7200.7|7190.3|7187.1|2596
1688571300000|2023-07-05 15:35:00|7201.6|7198.8|7198.3|7195.5|7213.6|7210.5|7196.5|7193.7|3998
1688571600000|2023-07-05 15:40:00|7198.6|7195.8|7189.6|7186.8|7199.6|7196.5|7185.9|7183.1|2396
1688571900000|2023-07-05 15:45:00|7188.6|7185.8|7191.6|7188.8|7193.6|7190.5|7181.6|7178.8|1061
1688572200000|2023-07-05 15:50:00|7192.3|7188.5|7190.6|7187.8|7195.3|7192.5|7181.9|7179.1|1462
1688572500000|2023-07-05 15:55:00|7190.3|7186.5|7205.6|7201.8|7206.6|7203.5|7189.3|7186.5|1200
1688572800000|2023-07-05 16:00:00|7204.9|7202.1|7209.3|7206.5|7212.9|7210.1|7200.9|7197.8|1545
1688573100000|2023-07-05 16:05:00|7208.9|7206.1|7212.3|7208.5|7218.6|7215.3|7208.9|7205.8|2204
1688573400000|2023-07-05 16:10:00|7211.6|7208.8|7204.6|7201.8|7212.3|7209.5|7198.6|7195.8|1546
1688573700000|2023-07-05 16:15:00|7204.3|7201.5|7205.6|7202.8|7207.6|7204.8|7199.6|7196.8|1236
1688574000000|2023-07-05 16:20:00|7205.2|7202.4|7210.6|7207.8|7211.6|7208.8|7200.6|7197.8|815
1688574300000|2023-07-05 16:25:00|7209.6|7206.8|7215.6|7212.8|7218.6|7215.5|7204.6|7201.8|1219
1688574600000|2023-07-05 16:30:00|7215.3|7212.5|7212.3|7209.5|7216.6|7213.5|7207.3|7204.5|1036
1688574900000|2023-07-05 16:35:00|7212.6|7208.8|7194.6|7191.8|7213.6|7210.8|7190.9|7188.1|2341
1688575200000|2023-07-05 16:40:00|7193.9|7191.1|7185.6|7182.8|7197.6|7194.8|7182.6|7179.8|1651
1688575500000|2023-07-05 16:45:00|7185.2|7182.4|7188.6|7185.8|7194.9|7192.1|7182.6|7179.8|980
1688575800000|2023-07-05 16:50:00|7189.3|7185.5|7191.6|7188.8|7192.3|7189.5|7183.6|7180.8|1306
1688576100000|2023-07-05 16:55:00|7192|7189.2|7187.3|7184.5|7195.9|7193.1|7182.6|7179.8|1670
1688576400000|2023-07-05 17:00:00|7188.3|7185.5|7187.6|7184.8|7191.9|7189.1|7180.6|7177.8|1069
1688576700000|2023-07-05 17:05:00|7187.3|7184.5|7183.6|7180.8|7193.9|7190.8|7178.6|7175.8|1450
1688577000000|2023-07-05 17:10:00|7184.3|7180.5|7185.6|7182.8|7193.6|7190.5|7179.6|7176.8|1001
1688577300000|2023-07-05 17:15:00|7185.3|7182.5|7172.6|7169.8|7187.6|7184.8|7166.9|7164.1|1311
1688577600000|2023-07-05 17:20:00|7172.2|7169.4|7172.9|7170.1|7175.9|7173.1|7171.6|7168.8|674
1688577900000|2023-07-05 17:25:00|7172.6|7169.8|7179.3|7176.5|7184.3|7181.1|7170.9|7168.1|1334
1688578200000|2023-07-05 17:30:00|7179.6|7175.8|7198.3|7195.5|7206.3|7203.5|7177.9|7174.5|5847
1688578500000|2023-07-05 17:35:00|7198.6|7195.8|7205|7202.2|7210.3|7207.2|7196.6|7193.3|1940
1688578800000|2023-07-05 17:40:00|7205.7|7202.9|7210|7207.2|7211.3|7208.2|7197.7|7194.9|1884
1688579100000|2023-07-05 17:45:00|7210.3|7206.5|7212|7209.2|7214.7|7211.9|7207.3|7204|1177
1688579400000|2023-07-05 17:50:00|7211.7|7208.9|7216.4|7213.6|7218|7214.9|7207|7204.2|6578
1688579700000|2023-07-05 17:55:00|7216.7|7213.9|7215.4|7212.6|7217.9|7214.6|7212|7209.2|1577
1688580000000|2023-07-05 18:00:00|7215.7|7211.9|7219.3|7215.5|7223|7219.9|7211|7208.2|2698
1688580300000|2023-07-05 18:05:00|7219|7216.2|7217.3|7214.5|7223.3|7220.5|7216|7213.2|2773
1688580600000|2023-07-05 18:10:00|7218|7214.2|7205.3|7202.5|7218.3|7215.5|7204|7201.2|2055
1688580900000|2023-07-05 18:15:00|7206.3|7203.2|7199.3|7196.5|7207.6|7204.2|7196.3|7193.5|3355
1688581200000|2023-07-05 18:20:00|7199.6|7195.8|7199.6|7196.8|7204.7|7201.9|7191.3|7188.5|3431
1688581500000|2023-07-05 18:25:00|7200.3|7197.5|7186|7183.2|7206.3|7203.5|7183.3|7180.5|13253
1688581800000|2023-07-05 18:30:00|7185.7|7182.9|7194.7|7191.9|7197.3|7194.5|7185.7|7182.9|8150
1688582100000|2023-07-05 18:35:00|7195.1|7192.3|7200.1|7197.3|7200.4|7197.3|7193.4|7190.2|1157
1688582400000|2023-07-05 18:40:00|7200.4|7197.6|7196.4|7192.6|7201.4|7198.3|7195.1|7191.6|739
1688582700000|2023-07-05 18:45:00|7195.7|7192.9|7198.4|7195.6|7199.4|7196.3|7195.1|7192.3|318
1688583000000|2023-07-05 18:50:00|7198.1|7195.3|7199.4|7196.6|7201.4|7198.6|7198.1|7195.3|265
1688583300000|2023-07-05 18:55:00|7199.7|7196.9|7202.4|7198.6|7205.4|7202.6|7199.4|7196.3|3314
1688583600000|2023-07-05 19:00:00|7202.1|7199.3|7205.4|7202.6|7206.4|7203.6|7201.1|7198.3|485
1688583900000|2023-07-05 19:05:00|7205.7|7202.9|7207.4|7204.6|7208.4|7205.3|7205.1|7202.3|252
1688584200000|2023-07-05 19:10:00|7207.7|7204.9|7204.4|7201.6|7208.4|7205.3|7203.7|7200.6|288
1688584500000|2023-07-05 19:15:00|7204.7|7201.9|7205.4|7201.6|7207.4|7204.6|7200.7|7197.6|827
1688584800000|2023-07-05 19:20:00|7204.7|7201.9|7203.4|7200.6|7206.4|7203.3|7202.7|7199.6|215
1688585100000|2023-07-05 19:25:00|7203.7|7199.9|7205.1|7202.3|7208.1|7205.3|7202.1|7198.6|1785
1688585400000|2023-07-05 19:30:00|7205.5|7202.7|7208.8|7206|7209.8|7206.7|7204.1|7201.3|231
1688585700000|2023-07-05 19:35:00|7208.5|7205.7|7206.1|7203.3|7208.8|7205.7|7204.1|7201|3338
1688586000000|2023-07-05 19:40:00|7205.1|7202.3|7207.1|7204.3|7209.1|7206.3|7205.1|7202|259
1688586300000|2023-07-05 19:45:00|7206.8|7204|7204.5|7201.7|7208.8|7205.7|7204.5|7201.4|642
1688586600000|2023-07-05 19:50:00|7204.8|7201|7205.5|7202.7|7207.8|7204.7|7203.5|7200.4|212
1688586900000|2023-07-05 19:55:00|7205.8|7202|7198.8|7196|7206|7203|7198.2|7194.7|622
1688587200000|2023-07-05 20:00:00|7198.5|7195.7|7193.5|7190.7|7199.8|7196.7|7189.8|7186.7|313
1688587500000|2023-07-05 20:05:00|7193.8|7191|7195.5|7192.7|7196.8|7193.7|7192.5|7189.4|264
1688587800000|2023-07-05 20:10:00|7195.8|7193|7196.8|7194|7197.8|7194.7|7194.5|7191.7|195
1688588100000|2023-07-05 20:15:00|7196.5|7193.7|7194.5|7191.7|7197.8|7194.7|7193.5|7190|170
1688588400000|2023-07-05 20:20:00|7194.8|7192|7197.8|7195|7198.5|7195|7194.8|7191.5|61
1688588700000|2023-07-05 20:25:00|7197.5|7194.7|7200.5|7196.7|7200.5|7197|7196.1|7192.7|154
1688589000000|2023-07-05 20:30:00|7200.2|7197.4|7194.8|7192|7202.1|7199|7193.8|7190|286
1688589300000|2023-07-05 20:35:00|7195.9|7192.1|7195.5|7192.7|7199.1|7196|7193.1|7190|298
1688589600000|2023-07-05 20:40:00|7196.1|7193.3|7195.8|7193|7198.8|7196|7194.8|7192|122
1688589900000|2023-07-05 20:45:00|7196.5|7192.7|7195.1|7191.3|7198.7|7195.7|7192.7|7189.6|425
1688590200000|2023-07-05 20:50:00|7194.8|7192|7189.4|7185.6|7197.1|7193.3|7188.4|7184.9|400
1688590500000|2023-07-05 20:55:00|7188.7|7185.9|7188.1|7184.3|7190.4|7187.3|7187.4|7184.3|263
1688594400000|2023-07-05 22:00:00|7183.4|7179.6|7189.6|7185.8|7194.2|7191.4|7183.4|7179.6|233
1688594700000|2023-07-05 22:05:00|7190.1|7186.3|7190.1|7186.3|7190.1|7186.6|7188.4|7185.6|27
1688595000000|2023-07-05 22:10:00|7189.4|7186.6|7190.1|7186.3|7190.1|7186.6|7187.7|7184.3|50
1688595300000|2023-07-05 22:15:00|7189.8|7187|7192.1|7188.3|7193.7|7190.6|7189.8|7187|58
1688595600000|2023-07-05 22:20:00|7193.1|7189.3|7198.4|7195.6|7198.4|7195.6|7192.1|7188.6|105
1688595900000|2023-07-05 22:25:00|7198.7|7194.9|7196.4|7193.6|7199.4|7196.6|7196.4|7193.3|66
1688596200000|2023-07-05 22:30:00|7197.1|7193.3|7194.4|7191.6|7197.4|7193.6|7194.4|7191.3|44
1688596500000|2023-07-05 22:35:00|7195.1|7191.3|7196.4|7192.6|7197.1|7193.6|7192.4|7189.6|109
1688596800000|2023-07-05 22:40:00|7195.4|7191.6|7193.4|7189.6|7195.4|7192|7192.4|7189.6|32
1688597100000|2023-07-05 22:45:00|7192.8|7190|7197.4|7194.6|7198.4|7195|7192.4|7189.5|62
1688597400000|2023-07-05 22:50:00|7197.1|7194.3|7195.8|7193|7197.1|7194.3|7195.4|7192.6|12
1688597700000|2023-07-05 22:55:00|7195.3|7192|7197.5|7194.7|7197.5|7194.7|7194.8|7192|53
1688598000000|2023-07-05 23:00:00|7196.5|7193.7|7196.5|7193.7|7197.8|7194.7|7195.5|7192.3|61
1688598300000|2023-07-05 23:05:00|7196.8|7192.7|7195.5|7192.7|7197.8|7194.7|7195.5|7192.3|35
1688598600000|2023-07-05 23:10:00|7196.1|7193.3|7195.8|7192|7198.8|7195.7|7194.8|7192|70
1688598900000|2023-07-05 23:15:00|7195.1|7192.3|7197.5|7194.7|7197.8|7194.7|7194.8|7191.7|37
1688599200000|2023-07-05 23:20:00|7198.8|7195|7198.5|7195.7|7200.2|7197.4|7198.2|7194.7|61
1688599500000|2023-07-05 23:25:00|7199.2|7195.4|7200.5|7197.7|7201.8|7198.7|7198.5|7195|35
1688599800000|2023-07-05 23:30:00|7201.8|7198|7200.5|7196.7|7201.8|7198.3|7198.5|7195.2|32
1688600100000|2023-07-05 23:35:00|7200.2|7197.7|7200.5|7197.7|7201.5|7198|7199.8|7196.7|21
1688600400000|2023-07-05 23:40:00|7199.5|7196.7|7198.8|7196|7200.5|7197|7198.8|7196|28
1688600700000|2023-07-05 23:45:00|7199.2|7196.4|7200.5|7197.7|7201.5|7198|7198.8|7196|38
1688601000000|2023-07-05 23:50:00|7201.2|7197.4|7199.5|7196.7|7201.2|7197.7|7199.5|7196.7|18
1688601300000|2023-07-05 23:55:00|7199.8|7195.7|7200.5|7196.7|7202.8|7199.7|7198.5|7195.7|103
1688601600000|2023-07-06 00:00:00|7200.8|7197.7|7200.5|7197.7|7202.2|7198.7|7190.8|7188|721
1688601900000|2023-07-06 00:05:00|7200.8|7197|7198.5|7195.7|7201.8|7198.7|7196.2|7192.7|130
1688602200000|2023-07-06 00:10:00|7198.8|7196|7198.5|7195.7|7208.2|7204.4|7198.5|7195.7|815
1688602500000|2023-07-06 00:15:00|7197.8|7195|7199.5|7196.7|7199.8|7196.7|7195.5|7192|116
1688602800000|2023-07-06 00:20:00|7200.2|7196.4|7196.5|7193.7|7200.5|7197|7195.1|7192.3|131
1688603100000|2023-07-06 00:25:00|7197.2|7193.4|7197.5|7194.7|7198.8|7195.7|7195.5|7192.2|59
1688603400000|2023-07-06 00:30:00|7197.8|7194|7194.5|7191.7|7197.8|7194.7|7192.8|7190|103
1688603700000|2023-07-06 00:35:00|7195.2|7191.4|7194.5|7191.7|7198|7194.4|7193.5|7190.4|79
1688604000000|2023-07-06 00:40:00|7195.2|7191.4|7194.5|7191.7|7195.8|7192.7|7192.8|7189.4|59
1688604300000|2023-07-06 00:45:00|7194.8|7191|7197.5|7194.7|7199.2|7196.1|7194.2|7190.7|112
1688604600000|2023-07-06 00:50:00|7198.2|7194.4|7194.8|7191|7198.2|7194.7|7193.8|7191|73
1688604900000|2023-07-06 00:55:00|7194.1|7191.3|7197.5|7194.7|7197.8|7194.7|7193.8|7191|63
1688605200000|2023-07-06 01:00:00|7198.1|7195.3|7193.5|7190.7|7201.9|7198.7|7190.5|7187.4|307
1688605500000|2023-07-06 01:05:00|7194.2|7190.4|7195.5|7192.7|7197.8|7194.7|7192.5|7189.4|165
1688605800000|2023-07-06 01:10:00|7196.2|7193.4|7197.5|7194.7|7197.5|7194.7|7193.5|7190.4|182
1688606100000|2023-07-06 01:15:00|7197.2|7193.4|7188.5|7185.7|7197.5|7194.7|7188.5|7185.7|146
1688606400000|2023-07-06 01:20:00|7189.2|7185.4|7188.2|7184.4|7189.8|7186.7|7186.5|7183.4|162
1688606700000|2023-07-06 01:25:00|7187.5|7184.7|7190.5|7187.7|7190.8|7187.7|7186.5|7183.4|98
1688607000000|2023-07-06 01:30:00|7190.8|7187|7194.5|7191.7|7195.8|7192.7|7188.5|7185.4|147
1688607300000|2023-07-06 01:35:00|7195.2|7192.4|7197.2|7193.4|7199.8|7196.7|7191.5|7188.4|232
1688607600000|2023-07-06 01:40:00|7196.5|7193.7|7199.5|7195.7|7199.5|7196.7|7195.5|7192.4|135
1688607900000|2023-07-06 01:45:00|7199.2|7195.4|7200.5|7196.7|7201.8|7198.7|7196.8|7193.7|154
1688608200000|2023-07-06 01:50:00|7200.8|7197.7|7204.2|7200.4|7205.5|7201.7|7198.5|7195.4|172
1688608500000|2023-07-06 01:55:00|7203.5|7200.7|7204.5|7201.7|7207.5|7204.4|7203.5|7200.4|234
1688608800000|2023-07-06 02:00:00|7205.5|7202.7|7205.8|7202|7206.8|7203.7|7203.8|7200.5|125
1688609100000|2023-07-06 02:05:00|7204.8|7201.7|7207.5|7204.7|7207.8|7204.7|7204.5|7201.2|80
1688609400000|2023-07-06 02:10:00|7208.2|7204.4|7208.5|7205.7|7210.5|7207.4|7207.5|7204.4|178
1688609700000|2023-07-06 02:15:00|7208.2|7205.4|7206.5|7203.7|7209.5|7206.4|7206.5|7203.2|65
1688610000000|2023-07-06 02:20:00|7206.9|7204.1|7208.5|7204.7|7211.5|7208.7|7206.5|7203.4|179
1688610300000|2023-07-06 02:25:00|7207.8|7205|7206.5|7203.7|7208.8|7205.7|7205.8|7203|99
1688610600000|2023-07-06 02:30:00|7207.2|7203.4|7204.5|7201.7|7209.8|7206.7|7203.5|7200.4|269
1688610900000|2023-07-06 02:35:00|7204.8|7201|7203.5|7200.7|7205|7201.7|7202.5|7199.2|74
1688611200000|2023-07-06 02:40:00|7203.2|7200.4|7197.5|7194.7|7203.5|7200.7|7196.5|7193.4|205
1688611500000|2023-07-06 02:45:00|7198.2|7194.4|7200.9|7198.1|7202.2|7199.1|7196.8|7193.7|720
1688611800000|2023-07-06 02:50:00|7201.2|7197.4|7201.9|7199.1|7203.2|7200.1|7198.9|7195.4|218
1688612100000|2023-07-06 02:55:00|7201.5|7198.7|7204.2|7201.4|7205.2|7202.1|7200.9|7198.1|114
1688612400000|2023-07-06 03:00:00|7204.9|7201.1|7200.9|7198.1|7204.9|7201.4|7200.2|7197.4|203
1688612700000|2023-07-06 03:05:00|7201.2|7197.4|7201.2|7197.4|7203.2|7200.1|7199.9|7196.8|109
1688613000000|2023-07-06 03:10:00|7200.9|7198.1|7194.9|7192.1|7201.2|7198.1|7194.2|7191.1|255
1688613300000|2023-07-06 03:15:00|7195.2|7192.4|7195.9|7193.1|7198.4|7195.1|7193.2|7190.1|169
1688613600000|2023-07-06 03:20:00|7196.2|7192.4|7191.2|7188.4|7196.2|7193.1|7190.9|7187.8|131
1688613900000|2023-07-06 03:25:00|7191.9|7188.1|7188.3|7185.5|7191.9|7189.1|7186.6|7183.8|253
1688614200000|2023-07-06 03:30:00|7188.6|7185.8|7184.9|7182.1|7189.1|7185.8|7184.9|7181.8|142
1688614500000|2023-07-06 03:35:00|7184.6|7181.8|7184.6|7181.8|7186.8|7183.5|7183.6|7180.5|140
1688614800000|2023-07-06 03:40:00|7185|7182.2|7186.9|7184.1|7187.6|7184.8|7184.6|7181.8|68
1688615100000|2023-07-06 03:45:00|7186.6|7183.8|7183.6|7180.8|7186.6|7183.8|7183.6|7180.8|122
1688615400000|2023-07-06 03:50:00|7183.2|7180.4|7175.6|7172.8|7183.9|7181.1|7175.6|7172.8|221
1688615700000|2023-07-06 03:55:00|7176.6|7173.8|7178.6|7174.8|7178.9|7176.1|7175.6|7172.8|158
1688616000000|2023-07-06 04:00:00|7177.9|7175.1|7172.9|7170.1|7178.9|7175.8|7169.2|7166.4|551
1688616300000|2023-07-06 04:05:00|7173.9|7171.1|7173.9|7170.1|7174.9|7172.1|7170.9|7168.1|245
1688616600000|2023-07-06 04:10:00|7173.6|7170.8|7174.9|7172.1|7177.1|7174.1|7171.5|7168.7|275
1688616900000|2023-07-06 04:15:00|7175.2|7172.4|7172.9|7170.1|7176.9|7173.4|7172.2|7169.1|275
1688617200000|2023-07-06 04:20:00|7173.9|7170.8|7173.9|7171.1|7175.6|7172.1|7173.6|7170.8|58
1688617500000|2023-07-06 04:25:00|7171.9|7169.1|7174.9|7172.1|7176.6|7173.1|7171.9|7168.8|163
1688617800000|2023-07-06 04:30:00|7175.2|7171.4|7172.9|7170.1|7175.4|7172.4|7167.9|7164.8|237
1688618100000|2023-07-06 04:35:00|7172.6|7169.8|7172.9|7169.1|7173.6|7170.5|7170.9|7167.8|120
1688618400000|2023-07-06 04:40:00|7172.2|7169.4|7172.2|7169.4|7173.6|7170.1|7171.2|7168.1|56
1688618700000|2023-07-06 04:45:00|7173.2|7169.7|7173.9|7170.1|7173.9|7170.1|7170.9|7168.1|45
1688619000000|2023-07-06 04:50:00|7173.6|7170.8|7175.2|7172.4|7176.2|7173.1|7171.9|7169.1|68
1688619300000|2023-07-06 04:55:00|7175.9|7172.1|7174.9|7172.1|7176.2|7173.1|7174.2|7171.1|49
1688619600000|2023-07-06 05:00:00|7175.3|7172.5|7173.9|7171.1|7181.2|7177.9|7171.9|7168.8|230
1688619900000|2023-07-06 05:05:00|7174.3|7171.5|7176.9|7174.1|7177.9|7175.1|7174.3|7171.5|117
1688620200000|2023-07-06 05:10:00|7177.9|7175.1|7178.6|7174.8|7180.2|7176.8|7175.9|7172.8|100
1688620500000|2023-07-06 05:15:00|7177.9|7175.1|7180.9|7178.1|7182.2|7179.1|7177.9|7174.8|111
1688620800000|2023-07-06 05:20:00|7181.6|7177.8|7179.9|7177.1|7181.9|7179.1|7179.9|7176.8|81
1688621100000|2023-07-06 05:25:00|7180.6|7176.8|7178.2|7174.4|7180.6|7177.1|7176.9|7173.1|84
1688621400000|2023-07-06 05:30:00|7177.5|7174.7|7173.9|7171.1|7181.2|7178.1|7172.9|7170.1|203
1688621700000|2023-07-06 05:35:00|7174.9|7171.8|7168.9|7166.1|7177.6|7174.1|7165.9|7162.8|379
1688622000000|2023-07-06 05:40:00|7168.6|7164.8|7165.9|7163.1|7170.2|7167.1|7164.9|7161.6|194
1688622300000|2023-07-06 05:45:00|7165.5|7162.7|7160.9|7157.1|7168.9|7166.1|7159.9|7156.8|326
1688622600000|2023-07-06 05:50:00|7161.2|7158.1|7165.6|7161.8|7165.6|7162.1|7159.9|7156.8|102
1688622900000|2023-07-06 05:55:00|7165.3|7162.5|7169.6|7166.8|7170.6|7167.8|7165.3|7162.5|110
1688623200000|2023-07-06 06:00:00|7170.6|7166.3|7173.9|7171.1|7177.2|7174.1|7166.4|7163.1|275
1688623500000|2023-07-06 06:05:00|7174.6|7170.8|7172.6|7169.8|7176.6|7173.8|7168.9|7165.8|317
1688623800000|2023-07-06 06:10:00|7172.9|7169.1|7177.9|7175.1|7178.2|7175.4|7170.9|7167.8|170
1688624100000|2023-07-06 06:15:00|7178.2|7174.4|7177.9|7175.1|7181.2|7178.1|7175.2|7172.4|169
1688624400000|2023-07-06 06:20:00|7178.6|7174.8|7177.9|7175.1|7179.9|7176.8|7175.9|7172.8|88
1688624700000|2023-07-06 06:25:00|7179.6|7175.8|7181.9|7179.1|7184.6|7181.3|7177.2|7174.4|255
1688625000000|2023-07-06 06:30:00|7183.2|7179.4|7181.9|7179.1|7185.9|7183.1|7180.2|7177.1|173
1688625300000|2023-07-06 06:35:00|7182.6|7178.8|7183.9|7181.1|7185.2|7182.1|7180.9|7178.1|222
1688625600000|2023-07-06 06:40:00|7184.2|7181.4|7178.9|7176.1|7184.5|7181.4|7178.9|7176.1|166
1688625900000|2023-07-06 06:45:00|7179.2|7176.4|7181.2|7178.4|7185.2|7182.1|7179.2|7176.1|150
1688626200000|2023-07-06 06:50:00|7181.9|7178.1|7182.6|7178.8|7184.2|7181.1|7179.9|7176.4|136
1688626500000|2023-07-06 06:55:00|7182.9|7179.8|7180.9|7178.1|7186.2|7183.1|7176.8|7173.5|244
1688626800000|2023-07-06 07:00:00|7181.9|7179.1|7180.9|7178.1|7189.9|7186.8|7166.5|7163.2|2865
1688627100000|2023-07-06 07:05:00|7181.6|7178.8|7174.9|7172.1|7184.6|7181.3|7172.5|7169.4|899
1688627400000|2023-07-06 07:10:00|7175.2|7171.4|7183.9|7181.1|7186.2|7183.1|7170.9|7168.1|615
1688627700000|2023-07-06 07:15:00|7183.5|7180.7|7190.9|7188.1|7195.4|7192.1|7180.2|7177.1|611
1688628000000|2023-07-06 07:20:00|7191.2|7188.4|7196.2|7193.4|7198.2|7195.1|7190.2|7187.1|374
1688628300000|2023-07-06 07:25:00|7195.9|7193.1|7187.9|7185.1|7199.2|7196.1|7186.9|7183.8|414
1688628600000|2023-07-06 07:30:00|7187.2|7184.4|7184.2|7181.4|7195.4|7192.6|7183.2|7180.4|572
1688628900000|2023-07-06 07:35:00|7184.9|7181.1|7174.2|7170.4|7187.2|7183.7|7173.5|7170.4|713
1688629200000|2023-07-06 07:40:00|7174.5|7171.7|7169.9|7167.1|7176.8|7173.7|7167.2|7163.4|793
1688629500000|2023-07-06 07:45:00|7169.5|7166.7|7172.2|7168.4|7173.2|7170.4|7163.5|7160.7|563
1688629800000|2023-07-06 07:50:00|7172.5|7169.4|7183.2|7179.4|7183.2|7180.1|7169.5|7166.2|463
1688630100000|2023-07-06 07:55:00|7182.5|7179.7|7169.2|7166.4|7182.5|7179.7|7163.5|7160.4|537
1688630400000|2023-07-06 08:00:00|7168.8|7166|7195.9|7193.1|7198.4|7195.1|7158.9|7155.4|2003
1688630700000|2023-07-06 08:05:00|7194.9|7192.1|7213.9|7211.1|7218.9|7215.8|7193.9|7190.8|1654
1688631000000|2023-07-06 08:10:00|7213.6|7210.8|7193.9|7191.1|7215.9|7213.1|7188.2|7185.4|1393
1688631300000|2023-07-06 08:15:00|7192.9|7190.1|7205.9|7202.1|7207.9|7205.1|7192.9|7189.8|850
1688631600000|2023-07-06 08:20:00|7205.6|7202.8|7201.9|7199.1|7210.6|7207.8|7200.9|7198.1|727
1688631900000|2023-07-06 08:25:00|7202.9|7199.4|7210.9|7208.1|7213.9|7211.1|7201.9|7199.1|935
1688632200000|2023-07-06 08:30:00|7210.5|7207.7|7223|7220.2|7225.7|7222.9|7202.6|7199.8|5170
1688632500000|2023-07-06 08:35:00|7222.7|7219.9|7228.7|7225.9|7228.7|7225.9|7214.7|7211.6|1929
1688632800000|2023-07-06 08:40:00|7228.3|7225.5|7222|7219.2|7229|7226.2|7219.7|7216.4|882
1688633100000|2023-07-06 08:45:00|7222.7|7218.9|7223.7|7220.9|7226.7|7223.9|7217.7|7214.6|532
1688633400000|2023-07-06 08:50:00|7223.4|7219.6|7224.7|7221.9|7227|7223.9|7215.7|7212.9|559
1688633700000|2023-07-06 08:55:00|7225|7221.2|7227.7|7223.9|7230|7226.9|7223.4|7220.6|433
1688634000000|2023-07-06 09:00:00|7226.7|7224.3|7219.4|7215.6|7228|7224.9|7214.7|7211.6|647
1688634300000|2023-07-06 09:05:00|7218.7|7215.9|7226.1|7222.3|7226.8|7223.6|7215.7|7212.6|854
1688634600000|2023-07-06 09:10:00|7225.4|7222.6|7232.8|7229|7236.8|7234|7225.1|7222|1162
1688634900000|2023-07-06 09:15:00|7231.8|7228.3|7232.5|7229.7|7236.8|7233.7|7230.1|7226.7|355
1688635200000|2023-07-06 09:20:00|7233.1|7229.3|7222.5|7219.7|7235.5|7232.7|7221.8|7218.5|682
1688635500000|2023-07-06 09:25:00|7222.8|7220|7217.4|7214.6|7223.8|7220.7|7211.1|7207.8|739
1688635800000|2023-07-06 09:30:00|7218.4|7215.3|7218.1|7215.3|7222.4|7219.3|7216.4|7213.3|301
1688636100000|2023-07-06 09:35:00|7218.4|7215.6|7216.4|7213.6|7220.1|7217|7211.1|7208|403
1688636400000|2023-07-06 09:40:00|7216.1|7213.3|7222.8|7219|7227.8|7225|7215.1|7212.3|566
1688636700000|2023-07-06 09:45:00|7222.5|7219.7|7210.8|7208|7222.8|7220|7210.5|7207.5|441
1688637000000|2023-07-06 09:50:00|7210.4|7207.6|7214.8|7212|7216.8|7213.7|7207.1|7204.3|381
1688637300000|2023-07-06 09:55:00|7215.1|7211.3|7215.8|7213|7216|7213|7210.8|7207.7|296
1688637600000|2023-07-06 10:00:00|7216.5|7213.7|7203.8|7201|7217.8|7214.7|7197.8|7195|773
1688637900000|2023-07-06 10:05:00|7204.1|7200.3|7197.1|7194.3|7205.1|7202|7195.4|7192.6|906
1688638200000|2023-07-06 10:10:00|7196.1|7193.3|7204.1|7201.3|7204.4|7201.3|7196.1|7192.3|390
1688638500000|2023-07-06 10:15:00|7204.4|7200.6|7185.4|7182.6|7205.1|7202.3|7181.1|7178.3|1192
1688638800000|2023-07-06 10:20:00|7185.1|7182.3|7175.4|7172.6|7188.4|7185.3|7173.4|7170.3|984
1688639100000|2023-07-06 10:25:00|7175|7172.2|7189.1|7186.3|7193.6|7190.3|7170.7|7167.9|1346
1688639400000|2023-07-06 10:30:00|7188.7|7185.9|7188.1|7184.3|7191.4|7187.9|7185.1|7182|300
1688639700000|2023-07-06 10:35:00|7187.8|7185|7194.1|7191.3|7194.1|7191.3|7184.6|7181.3|441
1688640000000|2023-07-06 10:40:00|7194.4|7191.6|7199.1|7196.3|7205.4|7202.3|7194.4|7191.6|1025
1688640300000|2023-07-06 10:45:00|7200.1|7197.3|7200.1|7197.3|7204.1|7201.3|7196.1|7192.8|422
1688640600000|2023-07-06 10:50:00|7199.7|7196.9|7195.4|7191.6|7199.7|7196.9|7193.4|7190.5|353
1688640900000|2023-07-06 10:55:00|7194.8|7191|7194.4|7190.6|7197.4|7194.3|7190|7187.2|793
1688641200000|2023-07-06 11:00:00|7193.7|7190.9|7195.7|7191.9|7202|7198.9|7192.1|7189.3|287
1688641500000|2023-07-06 11:05:00|7194.3|7191.5|7213.1|7210.3|7219.4|7216.3|7194.1|7190.6|862
1688641800000|2023-07-06 11:10:00|7214.4|7210.6|7216.4|7213.6|7221.4|7218.3|7210.4|7207.6|432
1688642100000|2023-07-06 11:15:00|7217.1|7213.3|7209.4|7205.6|7217.6|7214.3|7202.7|7199.9|628
1688642400000|2023-07-06 11:20:00|7208.7|7205.9|7213.1|7210.3|7216.4|7213.3|7208.1|7205.3|321
1688642700000|2023-07-06 11:25:00|7213.5|7210.7|7217.4|7213.6|7217.6|7214.3|7211.1|7207.6|367
1688643000000|2023-07-06 11:30:00|7216.7|7213.9|7209.1|7206.3|7222.1|7218.6|7207.1|7204.3|457
1688643300000|2023-07-06 11:35:00|7209.4|7205.6|7209.1|7206.3|7215.4|7212.6|7208.4|7205.1|530
1688643600000|2023-07-06 11:40:00|7209.4|7205.6|7204.1|7201.3|7209.4|7206.6|7197.7|7194.6|727
1688643900000|2023-07-06 11:45:00|7204.4|7201.6|7211.1|7208.3|7213.4|7210.3|7202.6|7199.3|331
1688644200000|2023-07-06 11:50:00|7211.4|7208.6|7202.4|7199.6|7212.4|7209.3|7202.4|7199.6|276
1688644500000|2023-07-06 11:55:00|7202.1|7198.3|7203.1|7200.3|7206.4|7202.6|7198.4|7195.6|354
1688644800000|2023-07-06 12:00:00|7203.4|7199.6|7197.1|7194.3|7206.1|7203|7196.4|7193.6|686
1688645100000|2023-07-06 12:05:00|7197.8|7194|7191.7|7188.9|7200.8|7198|7183.7|7180.2|2425
1688645400000|2023-07-06 12:10:00|7191.4|7188.6|7202|7199.2|7205.7|7202.2|7191|7187.9|835
1688645700000|2023-07-06 12:15:00|7202.7|7198.9|7176|7173.2|7205.7|7202.2|7165|7161.9|2207
1688646000000|2023-07-06 12:20:00|7176.7|7172.9|7168.3|7165.5|7180|7176.9|7166|7162.8|1892
1688646300000|2023-07-06 12:25:00|7167.6|7164.8|7163|7159.2|7170.3|7167.5|7160|7156.8|1712
1688646600000|2023-07-06 12:30:00|7162.3|7159.5|7137|7134.2|7162.6|7159.5|7132|7128.8|4497
1688646900000|2023-07-06 12:35:00|7136.3|7133.5|7137.6|7134.8|7153.3|7149.9|7134.3|7131.5|2850
1688647200000|2023-07-06 12:40:00|7137|7133.8|7126|7123.2|7146.3|7143.2|7122|7119.2|3096
1688647500000|2023-07-06 12:45:00|7125|7122.2|7130|7127.2|7137|7134.2|7117|7113.5|1828
1688647800000|2023-07-06 12:50:00|7130.6|7127.8|7141.3|7138.5|7147.6|7144.5|7129.3|7126.5|1817
1688648100000|2023-07-06 12:55:00|7141.7|7138.9|7142.3|7139.5|7147.6|7144.5|7134|7131.2|1765
1688648400000|2023-07-06 13:00:00|7143|7139.2|7165.3|7162.5|7171.3|7167.8|7141.3|7138.5|3784
1688648700000|2023-07-06 13:05:00|7167|7163.2|7162.6|7159.8|7178|7174.7|7148.6|7145.8|4345
1688649000000|2023-07-06 13:10:00|7163|7160.2|7172.7|7169.9|7176|7172.9|7159.3|7156.2|1863
1688649300000|2023-07-06 13:15:00|7173.4|7169.6|7168.7|7165.9|7180.3|7177.5|7166.7|7163.9|1747
1688649600000|2023-07-06 13:20:00|7169|7165.2|7171.7|7167.9|7174|7170.9|7162.3|7159.5|1581
1688649900000|2023-07-06 13:25:00|7172.5|7169.7|7165.7|7162.9|7175.7|7172.9|7161|7158.2|1773
1688650200000|2023-07-06 13:30:00|7166|7163.2|7166.7|7163.9|7167.4|7164.6|7153|7150.2|1985
1688650500000|2023-07-06 13:35:00|7167|7164.2|7156.4|7153.6|7174.9|7171.9|7154.7|7151.9|1900
1688650800000|2023-07-06 13:40:00|7157.4|7154.6|7146.7|7143.9|7169.4|7166.6|7141|7137.7|2154
1688651100000|2023-07-06 13:45:00|7145.7|7142.9|7138.7|7135.9|7156.4|7153.1|7138.4|7135.6|1710
1688651400000|2023-07-06 13:50:00|7139.4|7136.6|7088.3|7085.5|7140.7|7137.6|7081|7078.2|8837
1688651700000|2023-07-06 13:55:00|7088.7|7084.9|7067.7|7063.9|7088.7|7084.9|7062.3|7058.9|8369
1688652000000|2023-07-06 14:00:00|7066.6|7063.8|7058.7|7055.9|7067.3|7064.2|7031|7028.2|15067
1688652300000|2023-07-06 14:05:00|7059.3|7055.5|7052.7|7049.9|7068.3|7065.2|7034.3|7031.2|5629
1688652600000|2023-07-06 14:10:00|7053.7|7050.9|7049.3|7046.5|7067.7|7064.4|7035.7|7032.9|4621
1688652900000|2023-07-06 14:15:00|7049.7|7046.9|7082.3|7079.5|7089|7086.2|7043.3|7040.5|3791
1688653200000|2023-07-06 14:20:00|7083.3|7080.5|7052.7|7049.9|7084|7080.9|7052.3|7049.5|2421
1688653500000|2023-07-06 14:25:00|7053.3|7049.5|7032.3|7029.5|7054.7|7051.9|7032|7028.5|3625
1688653800000|2023-07-06 14:30:00|7032|7029.2|7031.3|7028.5|7045.7|7041.9|7027.3|7024.5|5573
1688654100000|2023-07-06 14:35:00|7031.6|7027.8|7047.7|7044.9|7050.3|7047.5|7028.6|7025.3|3619
1688654400000|2023-07-06 14:40:00|7048|7045.2|7057.6|7054.8|7061|7057.9|7041.6|7038.8|2243
1688654700000|2023-07-06 14:45:00|7057.3|7054.5|7069.7|7065.9|7070.3|7067.5|7046|7042.5|3022
1688655000000|2023-07-06 14:50:00|7070|7066.9|7079|7076.2|7084.3|7081.5|7058|7054.9|5437
1688655300000|2023-07-06 14:55:00|7079.7|7075.9|7088.5|7080.7|7093.7|7090.5|7075.3|7072.2|3638
1688655600000|2023-07-06 15:00:00|7088|7080.2|7108.7|7105.9|7127.7|7124.9|7086.5|7080|9203
1688655900000|2023-07-06 15:05:00|7109.1|7106.3|7128.7|7125.9|7137.7|7134.9|7104.7|7101.6|4909
1688656200000|2023-07-06 15:10:00|7128.4|7125.6|7101|7098.2|7137.7|7134.9|7099|7096.2|3342
1688656500000|2023-07-06 15:15:00|7101.4|7097.6|7082.7|7079.9|7107.4|7104.6|7078.9|7075.6|3165
1688656800000|2023-07-06 15:20:00|7083.4|7079.6|7066.4|7063.6|7087.7|7084.9|7058.4|7055.6|2839
1688657100000|2023-07-06 15:25:00|7067|7063.2|7054.4|7051.6|7073.4|7070.6|7046.7|7043.4|3049
1688657400000|2023-07-06 15:30:00|7055|7051.2|7085.4|7082.6|7088.4|7085.6|7044.7|7041.9|3841
1688657700000|2023-07-06 15:35:00|7085.7|7082.9|7091.7|7088.9|7097|7093.9|7083|7079.6|2395
1688658000000|2023-07-06 15:40:00|7092.7|7089.9|7103.4|7100.6|7106|7102.9|7081|7078.2|2087
1688658300000|2023-07-06 15:45:00|7103.7|7100.9|7105.4|7102.6|7112.7|7109.4|7100.2|7096.9|1597
1688658600000|2023-07-06 15:50:00|7105.8|7103|7108.5|7105.7|7116.1|7113.3|7099.7|7096.6|2604
1688658900000|2023-07-06 15:55:00|7108.8|7106|7119.5|7116.7|7122.1|7119|7108.1|7105|2267
1688659200000|2023-07-06 16:00:00|7118.5|7115.7|7106.1|7103.3|7126.5|7123.4|7103.1|7100.3|2791
1688659500000|2023-07-06 16:05:00|7106.4|7103.6|7101.1|7098.3|7113.1|7110|7099.1|7096|1292
1688659800000|2023-07-06 16:10:00|7101.4|7097.6|7081.1|7078.3|7101.4|7098.3|7081.1|7077.9|3361
1688660100000|2023-07-06 16:15:00|7079.1|7076.3|7095.1|7092.3|7095.8|7093|7072.4|7069.3|1591
1688660400000|2023-07-06 16:20:00|7094.7|7091.9|7092.4|7088.6|7103.4|7100.3|7090.1|7087.3|1085
1688660700000|2023-07-06 16:25:00|7091.7|7088.9|7099.4|7096.6|7102.4|7099.6|7086.8|7084|703
1688661000000|2023-07-06 16:30:00|7100.1|7096.3|7109.5|7106.7|7114.8|7111.7|7099.4|7096.3|1418
1688661300000|2023-07-06 16:35:00|7110.5|7107.4|7115.8|7113|7117.8|7115|7107.5|7104.7|1198
1688661600000|2023-07-06 16:40:00|7116.8|7112.7|7119.2|7116.4|7125.2|7122.4|7113.8|7110.7|931
1688661900000|2023-07-06 16:45:00|7119.5|7116.7|7121.2|7118.4|7126.8|7123.4|7115.8|7113|892
1688662200000|2023-07-06 16:50:00|7121.5|7118.7|7129.5|7126.7|7132.5|7129|7120.8|7118|3610
1688662500000|2023-07-06 16:55:00|7129.8|7127|7148.5|7145.7|7150.8|7147.7|7129.5|7126.5|3454
1688662800000|2023-07-06 17:00:00|7148.8|7146|7187.3|7184.5|7192.6|7189.8|7148.8|7146|16598
1688663100000|2023-07-06 17:05:00|7188.3|7185.5|7165|7162.2|7193.3|7190.5|7159|7155.8|6254
1688663400000|2023-07-06 17:10:00|7164.6|7161.8|7162.3|7159.5|7176.6|7173.8|7160.3|7157.5|4302
1688663700000|2023-07-06 17:15:00|7163|7159.2|7161.3|7157.5|7167.6|7164.5|7157.9|7154.8|1288
1688664000000|2023-07-06 17:20:00|7160.6|7157.8|7144.2|7141.4|7166.6|7163.8|7141.5|7138.4|5714
1688664300000|2023-07-06 17:25:00|7144.5|7141.7|7140.9|7138.1|7149.2|7146.1|7136.9|7133.4|2200
1688664600000|2023-07-06 17:30:00|7141.2|7137.4|7157.6|7153.8|7160.6|7157.8|7140.9|7137.4|3568
1688664900000|2023-07-06 17:35:00|7156.9|7154.1|7167.3|7163.5|7168.6|7165.5|7148.9|7146.1|2902
1688665200000|2023-07-06 17:40:00|7167.6|7163.8|7179.6|7175.8|7182.6|7179.3|7166.9|7163.5|3837
1688665500000|2023-07-06 17:45:00|7179.3|7176.5|7183.6|7180.8|7188.3|7185.5|7179.3|7176.2|2256
1688665800000|2023-07-06 17:50:00|7184|7181.2|7179.6|7175.8|7191.6|7188.8|7176.3|7173.5|5948
1688666100000|2023-07-06 17:55:00|7179|7176.2|7178|7175.2|7181.1|7177.8|7172.3|7169.2|2450
1688666400000|2023-07-06 18:00:00|7177|7174.2|7182|7179.2|7187|7183.8|7175|7171.8|2427
1688666700000|2023-07-06 18:05:00|7181.6|7178.8|7177.3|7174.5|7182.3|7179.2|7171|7168.2|734
1688667000000|2023-07-06 18:10:00|7177|7174.2|7182.6|7179.8|7196.3|7193.2|7176.6|7173.8|2783
1688667300000|2023-07-06 18:15:00|7183.6|7180.8|7183.6|7179.8|7187|7184.2|7177|7173.8|1106
1688667600000|2023-07-06 18:20:00|7183|7180.2|7193.6|7190.8|7193.6|7190.8|7182|7178.8|3246
1688667900000|2023-07-06 18:25:00|7194.3|7190.5|7178.3|7175.5|7198.3|7195.2|7175|7171.5|8599
1688668200000|2023-07-06 18:30:00|7177.9|7175.1|7188.3|7185.5|7189.6|7186.8|7177.3|7174.5|5631
1688668500000|2023-07-06 18:35:00|7188.6|7185.8|7194|7191.2|7196.6|7193.8|7188|7185.2|1142
1688668800000|2023-07-06 18:40:00|7193.6|7190.8|7197.3|7193.5|7198|7194.7|7193.3|7190.2|591
1688669100000|2023-07-06 18:45:00|7197|7194.2|7195|7192.2|7200|7197.2|7195|7192.2|554
1688669400000|2023-07-06 18:50:00|7195.3|7192.5|7196|7193.2|7198.3|7195.2|7193.3|7190.5|581
1688669700000|2023-07-06 18:55:00|7196.3|7193.5|7201.3|7198.5|7202|7199.2|7196|7193.2|413
1688670000000|2023-07-06 19:00:00|7202|7198.2|7198.3|7195.5|7203.3|7200.2|7190|7187.2|897
1688670300000|2023-07-06 19:05:00|7198.6|7194.8|7194|7191.2|7198.6|7195.5|7194|7191.2|272
1688670600000|2023-07-06 19:10:00|7194.3|7190.2|7186|7182.2|7195.3|7191.8|7183.3|7180.5|811
1688670900000|2023-07-06 19:15:00|7186.4|7183.2|7184|7181.2|7187.3|7184.2|7182|7179.2|321
1688671200000|2023-07-06 19:20:00|7185|7181.5|7188|7185.2|7191|7187.2|7183.6|7180.8|270
1688671500000|2023-07-06 19:25:00|7188.3|7185.5|7187|7184.2|7190.3|7187.5|7186|7182.9|171
1688671800000|2023-07-06 19:30:00|7187.4|7184.6|7187|7184.2|7189|7186.2|7186.3|7183.2|411
1688672100000|2023-07-06 19:35:00|7186.3|7183.5|7187|7184.2|7188.3|7185.2|7184|7181.2|192
1688672400000|2023-07-06 19:40:00|7186.3|7183.2|7185|7182.2|7187.3|7184.5|7184|7181.2|168
1688672700000|2023-07-06 19:45:00|7185.4|7182.6|7186|7183.2|7187.2|7184.2|7185|7182.2|163
1688673000000|2023-07-06 19:50:00|7187|7184.2|7184.3|7181.5|7190|7187.2|7184.3|7181.2|614
1688673300000|2023-07-06 19:55:00|7185|7181.2|7187.7|7184.9|7188.7|7185.9|7185|7181.2|700
1688673600000|2023-07-06 20:00:00|7188.7|7185.6|7188|7184.2|7188.7|7185.9|7186|7182.9|217
1688673900000|2023-07-06 20:05:00|7187.7|7184.9|7184.7|7181.9|7188.7|7185.9|7184.4|7181.6|225
1688674200000|2023-07-06 20:10:00|7184.4|7181.6|7185.7|7182.9|7185.7|7182.9|7183.7|7180.6|155
1688674500000|2023-07-06 20:15:00|7186.4|7182.6|7184.7|7181.9|7186.7|7183.9|7183.7|7180.6|57
1688674800000|2023-07-06 20:20:00|7185|7182.2|7186.7|7183.9|7188|7185.2|7185|7182.2|54
1688675100000|2023-07-06 20:25:00|7187|7183.2|7184.7|7181.9|7187|7183.9|7183.4|7180.6|334
1688675400000|2023-07-06 20:30:00|7185|7182.2|7182.4|7178.6|7185.7|7182.9|7181.7|7178.6|137
1688675700000|2023-07-06 20:35:00|7181.7|7178.9|7182.7|7178.9|7183.7|7180.2|7180.7|7177.9|101
1688676000000|2023-07-06 20:40:00|7182.4|7179.6|7186.4|7183.6|7186.7|7183.9|7181.7|7178.6|279
1688676300000|2023-07-06 20:45:00|7187.1|7184.3|7190|7187.2|7190|7187.2|7187.1|7184.3|169
1688676600000|2023-07-06 20:50:00|7189.7|7186.9|7188.7|7185.9|7191.7|7187.9|7187.4|7184.2|399
1688676900000|2023-07-06 20:55:00|7189.4|7185.6|7187.4|7183.6|7191|7187.9|7187.4|7183.6|285
1688680800000|2023-07-06 22:00:00|7184.7|7181.9|7184.7|7181.9|7189.4|7185.9|7184.7|7181.6|112
1688681100000|2023-07-06 22:05:00|7185.7|7181.4|7179.7|7176.9|7185.7|7182.2|7179.7|7176.4|89
1688681400000|2023-07-06 22:10:00|7180.7|7176.6|7181.7|7177.9|7182.7|7179.9|7180|7176.6|100
1688681700000|2023-07-06 22:15:00|7181.4|7177.6|7183.4|7179.6|7183.4|7179.9|7179.7|7176.6|54
1688682000000|2023-07-06 22:20:00|7182.4|7179.9|7180.7|7177.9|7184|7180.9|7180.7|7177.9|44
1688682300000|2023-07-06 22:25:00|7180.4|7177.6|7180.7|7177.9|7183|7179.9|7180.4|7176.6|40
1688682600000|2023-07-06 22:30:00|7181.4|7177.6|7183.7|7179.9|7184|7180.9|7180.7|7177.6|46
1688682900000|2023-07-06 22:35:00|7182.7|7179.6|7182.7|7179.9|7185|7181.9|7182.7|7179.6|42
1688683200000|2023-07-06 22:40:00|7183.4|7179.6|7183.7|7180.9|7184.7|7180.9|7181.7|7178.6|32
1688683500000|2023-07-06 22:45:00|7184.4|7180.6|7182.4|7178.6|7184.4|7180.9|7181.4|7177.9|45
1688683800000|2023-07-06 22:50:00|7183.4|7179.6|7186|7182.2|7187.7|7184.2|7183.4|7179.6|68
1688684100000|2023-07-06 22:55:00|7184.7|7181.9|7184.4|7181.6|7186.7|7183.9|7184.4|7181.6|35
1688684400000|2023-07-06 23:00:00|7185|7181.2|7185.7|7182.9|7187|7183.9|7185|7181.2|16
1688684700000|2023-07-06 23:05:00|7185.4|7181.6|7185.7|7182.9|7186.7|7183.2|7184.7|7181.6|32
1688685000000|2023-07-06 23:10:00|7186.4|7182.6|7187.7|7184.9|7188|7184.9|7186.4|7182.6|60
1688685300000|2023-07-06 23:15:00|7187.4|7184.6|7183.7|7180.9|7187.7|7184.6|7183.7|7180.9|33
1688685600000|2023-07-06 23:20:00|7184.4|7180.6|7183.7|7180.9|7184.7|7181.1|7183.7|7180.6|15
1688685900000|2023-07-06 23:25:00|7183.4|7180.6|7182.7|7179.9|7183.4|7180.6|7182|7178.9|20
1688686200000|2023-07-06 23:30:00|7183.7|7180.4|7183.7|7180.9|7183.7|7180.9|7181.7|7178.2|71
1688686500000|2023-07-06 23:35:00|7184|7180.2|7183.7|7180.9|7184.7|7181.2|7183.7|7180.2|14
1688686800000|2023-07-06 23:40:00|7184|7180.2|7182.7|7179.9|7184|7180.9|7182.7|7179.6|13
1688687100000|2023-07-06 23:45:00|7183.4|7179.6|7184|7180.2|7184|7180.5|7182.7|7178.9|11
1688687400000|2023-07-06 23:50:00|7183.7|7180.9|7182|7178.2|7183.7|7180.9|7181.7|7177.9|26
1688687700000|2023-07-06 23:55:00|7181.3|7178.5|7181.7|7178.9|7182.4|7178.9|7181|7178.2|40
1688688000000|2023-07-07 00:00:00|7182.4|7178.6|7179.4|7175.6|7184.7|7181.9|7177.7|7174.6|335
1688688300000|2023-07-07 00:05:00|7179|7176.2|7179.7|7176.9|7183.4|7179.9|7178.7|7175.4|91
1688688600000|2023-07-07 00:10:00|7180|7176.2|7177.7|7174.9|7181|7177.9|7175|7171.9|139
1688688900000|2023-07-07 00:15:00|7178|7175.2|7181.7|7178.9|7184|7180.9|7178|7175.2|104
1688689200000|2023-07-07 00:20:00|7182|7178.2|7182.7|7179.9|7182.7|7179.9|7178.4|7175.2|57
1688689500000|2023-07-07 00:25:00|7183|7179.2|7180.7|7177.9|7183|7179.2|7180.7|7177.6|19
1688689800000|2023-07-07 00:30:00|7181|7177.2|7186.4|7182.6|7186.7|7183.9|7180|7176.7|106
1688690100000|2023-07-07 00:35:00|7186|7183.2|7183.7|7180.9|7187|7183.9|7183.7|7180.6|58
1688690400000|2023-07-07 00:40:00|7184|7181.2|7183.3|7180.5|7185|7181.9|7181|7177.5|1071
1688690700000|2023-07-07 00:45:00|7183.6|7179.8|7182.3|7179.5|7184.6|7181.5|7182|7178.2|41
1688691000000|2023-07-07 00:50:00|7182.7|7179.9|7183.3|7180.5|7184|7180.5|7181.3|7178.2|49
1688691300000|2023-07-07 00:55:00|7184|7180.2|7185.3|7182.5|7186|7182.5|7181.6|7178.5|94
1688691600000|2023-07-07 01:00:00|7186|7182.2|7180|7176.2|7189|7186.2|7176|7173.2|470
1688691900000|2023-07-07 01:05:00|7180.3|7177.5|7172.3|7169.5|7181.6|7178.5|7171.7|7168.2|312
1688692200000|2023-07-07 01:10:00|7171.3|7168.5|7175|7171.2|7175|7171.5|7170|7166.5|376
1688692500000|2023-07-07 01:15:00|7174.3|7171.5|7175.3|7172.5|7178.5|7175.5|7173.3|7170.2|148
1688692800000|2023-07-07 01:20:00|7176|7172.2|7173|7169.2|7177|7174.2|7171.6|7168.5|100
1688693100000|2023-07-07 01:25:00|7173.3|7169.5|7170.3|7166.5|7176|7172.5|7169.3|7165.8|780
1688693400000|2023-07-07 01:30:00|7170|7166.2|7177.6|7173.8|7180.6|7177.5|7169.3|7166.2|282
1688693700000|2023-07-07 01:35:00|7177.3|7174.5|7178.3|7175.5|7178.6|7175.5|7173.3|7169.8|78
1688694000000|2023-07-07 01:40:00|7178.6|7174.5|7178.3|7175.5|7181.6|7178.5|7177.6|7174.5|150
1688694300000|2023-07-07 01:45:00|7178.6|7175.8|7181.3|7178.5|7182.5|7179.5|7176.6|7173.3|167
1688694600000|2023-07-07 01:50:00|7181.6|7177.8|7175.3|7172.5|7181.6|7178.5|7173.3|7169.8|247
1688694900000|2023-07-07 01:55:00|7175.6|7171.8|7178.3|7175.5|7179.3|7175.8|7174.3|7171.2|51
1688695200000|2023-07-07 02:00:00|7178.6|7174.8|7179.3|7176.5|7183.6|7180.5|7177.3|7174.2|124
1688695500000|2023-07-07 02:05:00|7180|7176.2|7177.9|7175.1|7181.6|7178.5|7176.6|7173.5|107
1688695800000|2023-07-07 02:10:00|7177.6|7174.8|7179.3|7176.5|7181.6|7178.2|7176.8|7173.5|60
1688696100000|2023-07-07 02:15:00|7180.3|7176.8|7184.3|7181.5|7185|7182.2|7179.3|7176.2|118
1688696400000|2023-07-07 02:20:00|7183.3|7180.5|7184.3|7181.5|7185.6|7182.5|7181.3|7178.2|64
1688696700000|2023-07-07 02:25:00|7185|7181.2|7184.3|7181.5|7185.6|7182.5|7184.3|7181.2|73
1688697000000|2023-07-07 02:30:00|7185.6|7181.8|7186.3|7183.5|7190.3|7187.2|7184.3|7181.2|250
1688697300000|2023-07-07 02:35:00|7186.6|7182.8|7187|7184.2|7188.3|7185.5|7184.6|7181.5|111
1688697600000|2023-07-07 02:40:00|7187.3|7184.5|7190.3|7187.5|7190.3|7187.5|7184.3|7181.2|116
1688697900000|2023-07-07 02:45:00|7189.9|7187.1|7192.3|7189.5|7194.3|7191.5|7187.3|7184.2|302
1688698200000|2023-07-07 02:50:00|7192.6|7188.8|7195.3|7192.5|7195.6|7192.5|7190.3|7187.2|165
1688698500000|2023-07-07 02:55:00|7194.3|7191.5|7197.6|7193.8|7197.6|7194.2|7192.3|7189.5|168
1688698800000|2023-07-07 03:00:00|7197.3|7194.5|7199|7195.2|7201.6|7198.5|7195|7191.2|438
1688699100000|2023-07-07 03:05:00|7198.7|7195.9|7197.7|7194.9|7201.3|7198.2|7197.3|7194.2|168
1688699400000|2023-07-07 03:10:00|7198|7195.2|7198.3|7195.5|7199.3|7196.2|7195.3|7192|116
1688699700000|2023-07-07 03:15:00|7197.3|7194.5|7199|7195.2|7201|7197.5|7196.3|7193|100
1688700000000|2023-07-07 03:20:00|7199.3|7196.2|7197.3|7194.5|7199.6|7196.5|7197|7193.5|53
1688700300000|2023-07-07 03:25:00|7198|7194.2|7199|7196.2|7200|7197.2|7197|7194|128
1688700600000|2023-07-07 03:30:00|7198.7|7195.2|7198.3|7195.5|7200.3|7197.5|7197.6|7194.2|97
1688700900000|2023-07-07 03:35:00|7199|7195.2|7201.3|7198.5|7202|7199.2|7198.3|7195|237
1688701200000|2023-07-07 03:40:00|7202|7198.2|7200|7197.2|7202.3|7199.2|7199|7196.2|66
1688701500000|2023-07-07 03:45:00|7200.3|7197.5|7207.3|7204.5|7208.5|7205.2|7200.3|7197.5|246
1688701800000|2023-07-07 03:50:00|7205.3|7202.5|7205.3|7202.5|7208.3|7205.2|7205|7202.2|199
1688702100000|2023-07-07 03:55:00|7206.3|7203.5|7206|7202.2|7206.6|7203.5|7205.3|7202.2|92
1688702400000|2023-07-07 04:00:00|7206.7|7203.2|7206.3|7203.5|7208.3|7205.2|7205|7202|121
1688702700000|2023-07-07 04:05:00|7206|7203.2|7206|7203.2|7208.3|7205.2|7206|7203.2|94
1688703000000|2023-07-07 04:10:00|7206.3|7202.5|7207.3|7204.5|7207.3|7204.5|7205.6|7202.5|70
1688703300000|2023-07-07 04:15:00|7207.6|7204.8|7206.3|7203.5|7208|7205.2|7206.3|7203.5|37
1688703600000|2023-07-07 04:20:00|7207|7203.2|7204.3|7201.5|7207.3|7204.5|7204.3|7201.5|89
1688703900000|2023-07-07 04:25:00|7205|7201.2|7207.3|7204.5|7207.3|7204.5|7204.3|7201|76
1688704200000|2023-07-07 04:30:00|7206.6|7203.5|7207.3|7203.5|7207.6|7204.8|7206.3|7203.2|32
1688704500000|2023-07-07 04:35:00|7207|7204.2|7207.3|7204.5|7208.6|7205.5|7206.3|7203.2|58
1688704800000|2023-07-07 04:40:00|7207.6|7204.8|7207.6|7203.8|7208|7204.8|7206.3|7203.5|60
1688705100000|2023-07-07 04:45:00|7207.3|7204.5|7206.3|7203.5|7208.3|7205.5|7205.3|7202.2|122
1688705400000|2023-07-07 04:50:00|7207|7203.2|7206.6|7203.8|7208.6|7205.5|7206.3|7203.2|78
1688705700000|2023-07-07 04:55:00|7206.3|7203.5|7205.3|7202.5|7206.3|7203.5|7204.3|7201.2|93
1688706000000|2023-07-07 05:00:00|7205.6|7202.8|7204.6|7201.8|7206.6|7203.5|7204.3|7201.2|120
1688706300000|2023-07-07 05:05:00|7204.3|7201.5|7210.3|7207.5|7212|7209.2|7203.3|7200.2|318
1688706600000|2023-07-07 05:10:00|7211|7207.2|7212.3|7209.5|7214|7211.2|7210.3|7207.2|210
1688706900000|2023-07-07 05:15:00|7213|7209.2|7214.6|7211.8|7216.8|7213.9|7212.5|7209.2|317
1688707200000|2023-07-07 05:20:00|7213.6|7210.8|7213.6|7210.8|7215.3|7212.5|7213.6|7210.5|107
1688707500000|2023-07-07 05:25:00|7213.3|7209.8|7212.6|7209.8|7216|7212.8|7212.6|7209.2|117
1688707800000|2023-07-07 05:30:00|7214.6|7211.8|7216.6|7213.8|7218.6|7215.5|7212.3|7209.5|395
1688708100000|2023-07-07 05:35:00|7217.3|7213.5|7222.3|7218.5|7223|7219.8|7216.6|7213.5|368
1688708400000|2023-07-07 05:40:00|7222.6|7219.5|7218.6|7215.8|7223.3|7219.8|7217.6|7214.3|174
1688708700000|2023-07-07 05:45:00|7219.3|7215.5|7217|7214.2|7219.6|7216.8|7213.6|7210.3|152
1688709000000|2023-07-07 05:50:00|7216.6|7213.8|7220.6|7217.8|7221|7217.8|7216.3|7212.8|105
1688709300000|2023-07-07 05:55:00|7220.3|7217.5|7220.6|7217.8|7223|7219.8|7219.3|7215.8|104
1688709600000|2023-07-07 06:00:00|7219.6|7216.8|7221.6|7218.8|7224|7220.5|7218.6|7215.3|236
1688709900000|2023-07-07 06:05:00|7222|7218.2|7218.3|7215.5|7223|7220.2|7218.3|7215.5|210
1688710200000|2023-07-07 06:10:00|7218.6|7214.8|7222.6|7219.8|7223.6|7220.8|7215.6|7212.5|229
1688710500000|2023-07-07 06:15:00|7223|7220.2|7219.6|7216.8|7227.3|7224.2|7216.3|7212.5|674
1688710800000|2023-07-07 06:20:00|7220.6|7217.8|7210.6|7207.8|7221.3|7218.5|7210.6|7207.5|390
1688711100000|2023-07-07 06:25:00|7210|7207.2|7207|7204.2|7211|7207.8|7204.3|7201.2|520
1688711400000|2023-07-07 06:30:00|7207.6|7203.8|7210.6|7207.8|7212.3|7209.5|7207.1|7203.8|327
1688711700000|2023-07-07 06:35:00|7211|7207.2|7215|7211.2|7215|7211.5|7210|7207|154
1688712000000|2023-07-07 06:40:00|7214|7211.5|7210.3|7206.5|7216.3|7213.5|7209.3|7206.2|261
1688712300000|2023-07-07 06:45:00|7210.9|7207.5|7209.3|7206.5|7211.6|7208.5|7208.3|7205.2|153
1688712600000|2023-07-07 06:50:00|7208.9|7206.1|7206.3|7203.5|7210.3|7207.2|7204.3|7201.2|281
1688712900000|2023-07-07 06:55:00|7206.6|7203.8|7208.6|7204.8|7209.8|7206.5|7205.3|7202.2|272
1688713200000|2023-07-07 07:00:00|7207.3|7204.5|7222.3|7218.5|7225|7221.5|7206.3|7202.8|1218
1688713500000|2023-07-07 07:05:00|7222|7219.2|7231|7228.2|7238.3|7235.2|7222|7219.2|1243
1688713800000|2023-07-07 07:10:00|7230.6|7227.8|7228.6|7225.8|7232.3|7229.2|7226.5|7223.2|730
1688714100000|2023-07-07 07:15:00|7229|7225.2|7232|7228.2|7235|7231.8|7228.6|7225.2|496
1688714400000|2023-07-07 07:20:00|7231.6|7228.8|7217|7213.2|7233|7229.8|7208|7204.2|1094
1688714700000|2023-07-07 07:25:00|7216.3|7213.5|7211.3|7208.5|7223.3|7220.5|7210.3|7207|557
1688715000000|2023-07-07 07:30:00|7212|7208.2|7225|7222.2|7231.3|7228.2|7209|7206.2|900
1688715300000|2023-07-07 07:35:00|7224|7221.2|7229.6|7226.8|7232.1|7229.2|7222.6|7219.8|627
1688715600000|2023-07-07 07:40:00|7230|7226.2|7218.6|7215.8|7231.6|7228.8|7213.6|7210.5|822
1688715900000|2023-07-07 07:45:00|7219.6|7216.8|7217.6|7214.8|7222|7218.8|7213.3|7209.5|636
1688716200000|2023-07-07 07:50:00|7218.6|7215.8|7218.3|7214.5|7220.6|7216.8|7209.6|7206.8|723
1688716500000|2023-07-07 07:55:00|7217.6|7214.8|7222.6|7218.8|7222.6|7219.5|7210|7207.2|689
1688716800000|2023-07-07 08:00:00|7222.3|7218.5|7212.6|7208.8|7224|7220.8|7209.6|7206.5|648
1688717100000|2023-07-07 08:05:00|7211.6|7207.8|7202|7198.2|7214.3|7210.8|7195.6|7192.2|1040
1688717400000|2023-07-07 08:10:00|7201|7197.8|7205.6|7202.8|7206.6|7203.2|7194.6|7191.5|586
1688717700000|2023-07-07 08:15:00|7206|7202.2|7210|7207.2|7211.1|7208.2|7204.6|7201.5|969
1688718000000|2023-07-07 08:20:00|7209.6|7206.8|7201.3|7198.5|7211|7207.2|7200.3|7197.2|618
1688718300000|2023-07-07 08:25:00|7202|7198.2|7204.6|7201.8|7211.3|7208.5|7201.5|7198.2|808
1688718600000|2023-07-07 08:30:00|7204.3|7201.5|7192.3|7189.5|7211.3|7208.5|7189|7185.8|926
1688718900000|2023-07-07 08:35:00|7192.6|7189.8|7197.3|7194.5|7201.3|7198.5|7189.3|7186|459
1688719200000|2023-07-07 08:40:00|7197.6|7193.8|7189.3|7186.5|7197.6|7193.8|7186|7183.2|405
1688719500000|2023-07-07 08:45:00|7188.3|7185.5|7179.6|7175.8|7191.3|7187.8|7178.3|7175.2|677
1688719800000|2023-07-07 08:50:00|7178.9|7176.1|7182.6|7179.8|7188.3|7185.5|7172.3|7169.5|770
1688720100000|2023-07-07 08:55:00|7182.3|7179.5|7174.6|7170.8|7184.6|7181.5|7167.6|7164.8|880
1688720400000|2023-07-07 09:00:00|7173.9|7171.1|7187.6|7184.8|7191.6|7188.5|7171.6|7168.8|1289
1688720700000|2023-07-07 09:05:00|7187.3|7184.5|7195.3|7192.5|7196.6|7193.5|7181.3|7178.5|539
1688721000000|2023-07-07 09:10:00|7195.6|7192.8|7196.6|7192.8|7198.8|7195.5|7187.6|7184.5|573
1688721300000|2023-07-07 09:15:00|7195.9|7193.1|7202.6|7199.8|7206.3|7202.8|7192.3|7189.2|521
1688721600000|2023-07-07 09:20:00|7201.6|7198.8|7202.3|7199.5|7204.6|7201.8|7196.6|7193.5|365
1688721900000|2023-07-07 09:25:00|7202.6|7198.8|7200.6|7196.8|7205.6|7202.5|7199.1|7195.8|303
1688722200000|2023-07-07 09:30:00|7199.9|7197.1|7200.3|7197.5|7202.6|7199.5|7197.3|7193.8|328
1688722500000|2023-07-07 09:35:00|7201|7197.2|7211.6|7207.8|7216.6|7213.5|7199.6|7196.8|610
1688722800000|2023-07-07 09:40:00|7211.3|7208.5|7219.6|7215.8|7221.3|7218.5|7211.3|7207.8|422
1688723100000|2023-07-07 09:45:00|7218.3|7215.5|7216.3|7213.5|7220|7216.5|7214.3|7211.2|322
1688723400000|2023-07-07 09:50:00|7217|7213.2|7211.3|7207.5|7219.6|7216.5|7210.3|7207.5|281
1688723700000|2023-07-07 09:55:00|7211|7208.2|7217.3|7214.5|7220.6|7217.8|7210.3|7207.2|364
1688724000000|2023-07-07 10:00:00|7217.6|7213.8|7220.6|7217.8|7221.6|7218.5|7212|7208.5|360
1688724300000|2023-07-07 10:05:00|7220.3|7217.5|7222.6|7218.8|7224.6|7221.8|7219|7216.2|472
1688724600000|2023-07-07 10:10:00|7222.3|7219.5|7220|7216.2|7222.8|7219.5|7217.3|7214.2|413
1688724900000|2023-07-07 10:15:00|7219.6|7216.8|7222.3|7219.5|7224.6|7221.5|7218.3|7215.2|290
1688725200000|2023-07-07 10:20:00|7223.3|7220.5|7220.3|7217.5|7223.6|7220.5|7218.3|7215.2|458
1688725500000|2023-07-07 10:25:00|7219.9|7217.1|7216.3|7213.5|7224.6|7221.5|7215.3|7212.2|490
1688725800000|2023-07-07 10:30:00|7216.6|7212.8|7209.3|7206.5|7217.6|7214.5|7208.3|7205.5|389
1688726100000|2023-07-07 10:35:00|7210.3|7206.2|7198.6|7194.8|7210.3|7206.5|7198.3|7194.8|418
1688726400000|2023-07-07 10:40:00|7198.3|7195.5|7202.3|7199.5|7204.3|7201.5|7197.3|7194.5|336
1688726700000|2023-07-07 10:45:00|7201.2|7198.4|7208.3|7205.5|7210.3|7207.5|7199.3|7196.2|401
1688727000000|2023-07-07 10:50:00|7208.6|7205.8|7216.6|7213.8|7217.3|7214.2|7206.3|7203.5|441
1688727300000|2023-07-07 10:55:00|7217|7214.2|7214|7211.2|7217.3|7214.2|7211.3|7208.2|290
1688727600000|2023-07-07 11:00:00|7214.3|7211.5|7220|7217.2|7221|7217.8|7214|7210.5|515
1688727900000|2023-07-07 11:05:00|7219.6|7216.8|7216.6|7213.8|7220|7216.8|7216.3|7213.2|136
1688728200000|2023-07-07 11:10:00|7217.6|7214.5|7214.3|7211.5|7217.8|7214.5|7210.3|7207.1|303
1688728500000|2023-07-07 11:15:00|7213.9|7210.1|7209.9|7206.1|7215.3|7212.5|7202.3|7199.1|449
1688728800000|2023-07-07 11:20:00|7210.3|7207.1|7208.3|7205.5|7214.9|7211.8|7206.3|7203.1|263
1688729100000|2023-07-07 11:25:00|7208.6|7205.8|7211.3|7208.5|7213.6|7210.5|7208.6|7205.1|199
1688729400000|2023-07-07 11:30:00|7210.3|7207.5|7213.3|7210.5|7221.6|7218.5|7210.3|7207.5|478
1688729700000|2023-07-07 11:35:00|7212.9|7209.5|7204.6|7201.8|7213.6|7210.5|7203.9|7200.5|277
1688730000000|2023-07-07 11:40:00|7204.3|7201.5|7205.3|7202.5|7206.6|7203.5|7202.6|7199.8|312
1688730300000|2023-07-07 11:45:00|7204.9|7201.5|7207.3|7204.5|7207.9|7205.1|7204.3|7201|398
1688730600000|2023-07-07 11:50:00|7207.9|7204.1|7197.3|7194.5|7207.9|7204.6|7195.9|7193.1|564
1688730900000|2023-07-07 11:55:00|7196.3|7193.5|7193.3|7190.5|7198.9|7196.1|7192.3|7189.1|485
1688731200000|2023-07-07 12:00:00|7192.9|7189.5|7192.3|7189.5|7200.9|7198.1|7188.3|7185.5|791
1688731500000|2023-07-07 12:05:00|7191.6|7188.8|7184.9|7182.1|7192.9|7189.5|7182.9|7180.1|750
1688731800000|2023-07-07 12:10:00|7185.3|7181.5|7185.9|7182.1|7186.3|7183.1|7178.3|7175.1|813
1688732100000|2023-07-07 12:15:00|7186.3|7182.5|7177.3|7174.5|7186.3|7183.1|7176.6|7173.5|2347
1688732400000|2023-07-07 12:20:00|7177.9|7174.1|7185.3|7182.5|7186.3|7183.1|7175.9|7173.1|847
1688732700000|2023-07-07 12:25:00|7185.9|7182.1|7197.9|7194.1|7197.9|7194.1|7180.3|7177.1|1108
1688733000000|2023-07-07 12:30:00|7197.3|7193.5|7214.3|7211.5|7225.6|7222.8|7196.6|7191.1|4885
1688733300000|2023-07-07 12:35:00|7214.6|7211.8|7206.3|7203.5|7219.3|7216.5|7199.9|7196.8|1769
1688733600000|2023-07-07 12:40:00|7206.6|7202.8|7190.3|7187.5|7208.3|7204.5|7168.9|7165.8|3021
1688733900000|2023-07-07 12:45:00|7190.9|7187.1|7198.3|7194.5|7199.6|7196.5|7182.3|7179.5|985
1688734200000|2023-07-07 12:50:00|7198.6|7194.8|7201.3|7198.5|7207.6|7204.8|7197.3|7194.1|1032
1688734500000|2023-07-07 12:55:00|7202.6|7199.8|7193.3|7190.5|7207.6|7204.8|7190.3|7187.1|936
1688734800000|2023-07-07 13:00:00|7192.6|7189.8|7166.2|7163.4|7192.9|7189.8|7153.6|7150.4|8265
1688735100000|2023-07-07 13:05:00|7165.9|7162.1|7141.2|7138.4|7165.9|7162.6|7123|7119.7|10151
1688735400000|2023-07-07 13:10:00|7141.9|7139.1|7154.5|7151.7|7160.9|7157.8|7128.2|7124.7|4024
1688735700000|2023-07-07 13:15:00|7154.9|7152.1|7140.2|7137.4|7158.2|7155.1|7138.2|7135.1|2353
1688736000000|2023-07-07 13:20:00|7140.5|7137.7|7152.2|7148.4|7155.7|7152.4|7140.5|7137.4|1674
1688736300000|2023-07-07 13:25:00|7152.5|7149.7|7152.9|7149.1|7163.6|7160.8|7149.5|7145.7|1520
1688736600000|2023-07-07 13:30:00|7152.5|7148.7|7184.9|7182.1|7186.9|7183.8|7148.5|7145.1|2849
1688736900000|2023-07-07 13:35:00|7185.2|7182.4|7190.6|7187.8|7202.6|7198.8|7176.9|7174.1|3786
1688737200000|2023-07-07 13:40:00|7191.6|7188.8|7211.9|7209.1|7213.9|7211.1|7190.2|7186.8|3903
1688737500000|2023-07-07 13:45:00|7212.2|7208.4|7251.9|7249.1|7254.2|7251.1|7204.9|7201.8|8446
1688737800000|2023-07-07 13:50:00|7252.6|7249.8|7239.9|7237.1|7266.9|7264.1|7238.2|7235.4|5757
1688738100000|2023-07-07 13:55:00|7240.9|7237.4|7260.6|7257.8|7263.6|7260.4|7240.2|7237.1|2511
1688738400000|2023-07-07 14:00:00|7260.9|7258.1|7265.9|7263.1|7275.6|7272.8|7258.6|7255.1|4573
1688738700000|2023-07-07 14:05:00|7265.6|7261.8|7266.6|7263.8|7270.9|7268.1|7260.6|7257.6|2130
1688739000000|2023-07-07 14:10:00|7266.9|7264.1|7268.9|7265.1|7275.9|7273.1|7265.2|7262.1|2095
1688739300000|2023-07-07 14:15:00|7268.2|7265.4|7259.6|7256.8|7273.9|7270.8|7251.6|7248.8|2685
1688739600000|2023-07-07 14:20:00|7259.9|7257.1|7257.9|7255.1|7263.6|7260.8|7250.2|7247.1|1804
1688739900000|2023-07-07 14:25:00|7258.6|7254.8|7264.9|7261.1|7265.9|7262.8|7252.4|7249.1|1317
1688740200000|2023-07-07 14:30:00|7264.6|7261.8|7279.9|7277.1|7281.3|7278.5|7261.6|7258.5|3441
1688740500000|2023-07-07 14:35:00|7279.3|7276.5|7286.3|7283.5|7287.6|7284.5|7273.9|7270.1|3097
1688740800000|2023-07-07 14:40:00|7285.9|7283.1|7280.9|7278.1|7290.9|7288.1|7276.6|7273.8|2234
1688741100000|2023-07-07 14:45:00|7281.3|7278.5|7288.3|7285.5|7288.6|7285.5|7276.6|7273.5|2762
1688741400000|2023-07-07 14:50:00|7288.6|7285.8|7288.3|7285.5|7292.6|7289.5|7283.6|7280.5|2445
1688741700000|2023-07-07 14:55:00|7288.6|7285.8|7295.3|7292.5|7297.9|7295.1|7287.6|7284.5|3074
1688742000000|2023-07-07 15:00:00|7294.6|7291.8|7303.6|7300.8|7308.6|7305.2|7294.6|7290.8|8386
1688742300000|2023-07-07 15:05:00|7303.9|7301.1|7281.6|7278.8|7305.9|7302.8|7278.9|7275.8|4267
1688742600000|2023-07-07 15:10:00|7281.9|7278.1|7266.6|7262.8|7281.9|7278.5|7253.9|7250.8|3486
1688742900000|2023-07-07 15:15:00|7266.3|7263.5|7276.3|7273.5|7281.6|7278.5|7264.6|7261.8|1968
1688743200000|2023-07-07 15:20:00|7276.6|7272.8|7273.3|7269.5|7277.6|7274.8|7254.6|7251.8|3586
1688743500000|2023-07-07 15:25:00|7272.6|7269.8|7281.9|7279.1|7285.3|7282.1|7267.3|7264.5|2077
1688743800000|2023-07-07 15:30:00|7282.3|7278.5|7295.3|7292.5|7297.4|7294.5|7280.9|7278.1|2202
1688744100000|2023-07-07 15:35:00|7294.9|7292.1|7303.3|7300.5|7303.6|7300.5|7294.9|7292.1|2524
1688744400000|2023-07-07 15:40:00|7303.6|7299.8|7292.6|7289.8|7303.6|7300.5|7292.3|7289.5|1536
1688744700000|2023-07-07 15:45:00|7293.3|7289.5|7292.3|7289.5|7297.6|7294.5|7288.6|7285.5|1356
1688745000000|2023-07-07 15:50:00|7292.6|7288.8|7300.3|7297.5|7302.9|7299.8|7289.6|7286.8|1709
1688745300000|2023-07-07 15:55:00|7300.6|7297.8|7301.3|7298.5|7305.3|7302.1|7296.9|7294.1|1389
1688745600000|2023-07-07 16:00:00|7300.6|7297.8|7295.3|7292.5|7304.6|7301.8|7289.3|7286.5|2062
1688745900000|2023-07-07 16:05:00|7294.9|7292.1|7293.6|7289.8|7295.6|7292.5|7287.3|7284.5|1197
1688746200000|2023-07-07 16:10:00|7293.3|7290.5|7295.3|7292.5|7298.3|7295.5|7289.3|7286.5|1066
1688746500000|2023-07-07 16:15:00|7294.9|7292.1|7298.3|7294.5|7301.6|7298.8|7293.3|7290.5|1224
1688746800000|2023-07-07 16:20:00|7297.6|7294.8|7302.6|7299.8|7305.3|7302.5|7296.9|7294.1|1082
1688747100000|2023-07-07 16:25:00|7303.3|7300.5|7304.3|7301.5|7305.6|7302.8|7298.9|7295.8|1045
1688747400000|2023-07-07 16:30:00|7304.6|7301.8|7312.6|7309.8|7313.6|7310.5|7303.3|7300.5|2007
1688747700000|2023-07-07 16:35:00|7313.3|7309.5|7315.6|7312.8|7316.6|7313.5|7310.3|7306.8|2046
1688748000000|2023-07-07 16:40:00|7315.9|7311.8|7325.3|7322.5|7326.3|7323.5|7312.6|7309.7|3488
1688748300000|2023-07-07 16:45:00|7324.6|7321.8|7321.3|7318.5|7328|7325.2|7319|7316.2|2647
1688748600000|2023-07-07 16:50:00|7321.6|7317.8|7318|7314.2|7321.6|7318.8|7314.6|7311.8|1424
1688748900000|2023-07-07 16:55:00|7317.3|7314.5|7330.3|7327.5|7339.6|7336.5|7316.6|7313.5|5868
1688749200000|2023-07-07 17:00:00|7330.6|7327.8|7322.3|7318.5|7330.6|7327.8|7318.6|7315.8|1844
1688749500000|2023-07-07 17:05:00|7322.8|7319.5|7326.6|7323.8|7331.3|7327.8|7322.3|7318.5|1858
1688749800000|2023-07-07 17:10:00|7326.3|7323.5|7319.3|7316.5|7327.3|7324.1|7318.9|7316.1|988
1688750100000|2023-07-07 17:15:00|7318.9|7316.1|7323.3|7320.5|7329.3|7326.5|7315.6|7312.5|2201
1688750400000|2023-07-07 17:20:00|7323.6|7320.8|7326.6|7323.8|7330|7326.8|7323|7319.8|621
1688750700000|2023-07-07 17:25:00|7327|7324.2|7335.6|7332.8|7336|7332.8|7326|7322.8|1293
1688751000000|2023-07-07 17:30:00|7336.6|7333.8|7334|7331.2|7341|7337.8|7327.3|7324.5|4964
1688751300000|2023-07-07 17:35:00|7333.3|7330.5|7327|7324.2|7334.3|7331.5|7323.6|7320.8|1703
1688751600000|2023-07-07 17:40:00|7326.6|7323.8|7333.6|7330.8|7336.3|7333.2|7326|7322.8|2789
1688751900000|2023-07-07 17:45:00|7333.3|7330.5|7327.3|7324.5|7334.3|7331.2|7323|7319.8|2517
1688752200000|2023-07-07 17:50:00|7327|7324.2|7331.3|7328.5|7333.3|7330.5|7322|7319.2|1852
1688752500000|2023-07-07 17:55:00|7331.6|7328.8|7335.3|7332.5|7336.3|7333.5|7329.6|7326.5|2545
1688752800000|2023-07-07 18:00:00|7336|7333.2|7334.3|7331.5|7337|7334.2|7329.3|7326.5|1228
1688753100000|2023-07-07 18:05:00|7334.6|7331.8|7336.3|7333.5|7339.3|7336.5|7334.3|7331.5|2502
1688753400000|2023-07-07 18:10:00|7336.6|7333.8|7340.3|7337.5|7346.3|7343.5|7332.1|7328.8|4361
1688753700000|2023-07-07 18:15:00|7339.6|7336.8|7354|7351.2|7358.6|7355.8|7339|7335.5|4415
1688754000000|2023-07-07 18:20:00|7353.6|7350.8|7369.3|7366.5|7369.6|7366.5|7353.3|7350.5|4182
1688754300000|2023-07-07 18:25:00|7369.6|7366.8|7386|7383.2|7386|7383.2|7365.3|7362.3|12595
1688754600000|2023-07-07 18:30:00|7386.6|7383.8|7382.6|7379.8|7387|7384.2|7377.6|7374.8|5954
1688754900000|2023-07-07 18:35:00|7383|7380.2|7377.3|7374.5|7384|7381.2|7376.3|7373.5|3092
1688755200000|2023-07-07 18:40:00|7376.3|7373.5|7371.3|7368.5|7376.6|7373.5|7368.6|7365.5|1765
1688755500000|2023-07-07 18:45:00|7372.3|7369.5|7376.3|7373.5|7377.6|7374.8|7371|7368.2|1631
1688755800000|2023-07-07 18:50:00|7376.6|7372.8|7374.3|7371.5|7379.3|7376.5|7372.3|7369.2|1522
1688756100000|2023-07-07 18:55:00|7375|7372.2|7380.3|7377.5|7381.3|7378.5|7372.3|7369.5|805
1688756400000|2023-07-07 19:00:00|7380|7377.2|7378.6|7374.8|7383.3|7380.5|7377.6|7374.5|1116
1688756700000|2023-07-07 19:05:00|7378.3|7374.5|7376.3|7373.5|7378.9|7376.1|7373.6|7370.8|854
1688757000000|2023-07-07 19:10:00|7376.6|7373.8|7374.3|7371.5|7378.6|7375.1|7374.3|7371.3|423
1688757300000|2023-07-07 19:15:00|7373.3|7370.5|7374.3|7371.5|7375.6|7372.5|7371.9|7369.1|908
1688757600000|2023-07-07 19:20:00|7375|7371.2|7374.3|7371.5|7375|7371.8|7369.3|7366.2|701
1688757900000|2023-07-07 19:25:00|7375.3|7372.5|7379.3|7375.5|7380.6|7377.5|7375.3|7372.5|1222
1688758200000|2023-07-07 19:30:00|7379|7376.2|7379.3|7376.5|7379.9|7377.1|7374.3|7371.5|527
1688758500000|2023-07-07 19:35:00|7379.6|7376.8|7375.3|7372.5|7379.9|7377.1|7375.3|7372.5|377
1688758800000|2023-07-07 19:40:00|7375.6|7371.8|7361.3|7358.5|7375.6|7372.1|7359.9|7357.1|2483
1688759100000|2023-07-07 19:45:00|7361.9|7358.1|7354.9|7352.1|7363.3|7360.1|7353.9|7351.1|784
1688759400000|2023-07-07 19:50:00|7355.3|7352.5|7364.9|7362.1|7366.8|7363.5|7353.6|7350.5|1039
1688759700000|2023-07-07 19:55:00|7365.3|7361.1|7360.9|7358.1|7365.3|7362.1|7356.9|7353.1|803
1688760000000|2023-07-07 20:00:00|7360.6|7357.1|7361.9|7358.1|7364.3|7361.1|7357.9|7355.1|265
1688760300000|2023-07-07 20:05:00|7362.9|7359.1|7364.9|7362.1|7365.9|7363.1|7360.9|7358.1|218
1688760600000|2023-07-07 20:10:00|7365.9|7363.1|7364.3|7361.5|7367.3|7364.5|7363.8|7360.1|161
1688760900000|2023-07-07 20:15:00|7363.9|7361.1|7361.8|7358|7364.9|7361.5|7358.9|7356.1|454
1688761200000|2023-07-07 20:20:00|7361.9|7358.1|7364.3|7360.5|7364.3|7361.1|7359.3|7356.1|122
1688761500000|2023-07-07 20:25:00|7363.9|7360.1|7361.9|7359.1|7364.9|7362.1|7361.9|7359.1|212
1688761800000|2023-07-07 20:30:00|7363.3|7359.5|7363.3|7360.5|7363.6|7360.5|7359.9|7357.1|457
1688762100000|2023-07-07 20:35:00|7363.9|7361.1|7364.9|7362.1|7365.6|7362.1|7361.3|7358.5|450
1688762400000|2023-07-07 20:40:00|7365.6|7361.8|7362.6|7358.8|7365.9|7362.8|7361.6|7357.8|311
1688762700000|2023-07-07 20:45:00|7361.9|7359.1|7362.6|7358.8|7364.9|7361.8|7360.9|7357.8|263
1688763000000|2023-07-07 20:50:00|7362.9|7359.8|7364.3|7361.5|7366.3|7362.5|7362.3|7359.1|946
1688763300000|2023-07-07 20:55:00|7364.6|7360.8|7366.3|7358.5|7368.8|7363.5|7361.3|7358|232
1688940000000|2023-07-09 22:00:00|7378.5|7374.7|7352.4|7348.6|7380.4|7374.7|7348.5|7342.9|687
1688940300000|2023-07-09 22:05:00|7351.5|7348.7|7350.4|7346.6|7359|7355.9|7348.7|7344.9|201
1688940600000|2023-07-09 22:10:00|7350|7347.2|7357.7|7353.9|7358.7|7355.6|7350|7347.2|332
1688940900000|2023-07-09 22:15:00|7356.4|7353.6|7357.7|7353.9|7358.7|7355.9|7353.4|7349.6|88
1688941200000|2023-07-09 22:20:00|7357.4|7354.6|7357.4|7354.6|7359.7|7355.9|7352.7|7349.9|123
1688941500000|2023-07-09 22:25:00|7358.7|7355.9|7358.7|7355.9|7359.7|7355.9|7357.7|7354.6|56
1688941800000|2023-07-09 22:30:00|7358.5|7355.7|7354.4|7351.6|7358.7|7355.9|7353.7|7350.6|52
1688942100000|2023-07-09 22:35:00|7354|7351.2|7351.7|7348.9|7357.4|7353.9|7351.7|7348.6|99
1688942400000|2023-07-09 22:40:00|7352.1|7349.3|7356.7|7353.9|7358.1|7354.9|7352.1|7348.9|31
1688942700000|2023-07-09 22:45:00|7356|7353.2|7351.7|7348.9|7356.1|7353.2|7351.7|7348.9|58
1688943000000|2023-07-09 22:50:00|7352.1|7348.3|7357.1|7354.3|7358.1|7354.9|7349.7|7346.6|86
1688943300000|2023-07-09 22:55:00|7356.7|7353.9|7357.1|7353.3|7357.7|7354.3|7352.7|7349.6|97
1688943600000|2023-07-09 23:00:00|7357|7354.2|7353.7|7350.9|7358.1|7354.7|7353.7|7349.9|85
1688943900000|2023-07-09 23:05:00|7354.1|7350.3|7352.7|7349.9|7354.1|7350.6|7349.7|7346.9|71
1688944200000|2023-07-09 23:10:00|7353.4|7350.6|7351.4|7347.6|7353.7|7350.9|7350.4|7347.2|32
1688944500000|2023-07-09 23:15:00|7350.7|7347.9|7349.7|7346.9|7352.7|7349.9|7348.7|7345.9|86
1688944800000|2023-07-09 23:20:00|7350.4|7346.6|7353.1|7350.3|7355.1|7351.9|7348.7|7345.9|65
1688945100000|2023-07-09 23:25:00|7353.4|7350.6|7347.4|7343.6|7354.1|7350.6|7347.4|7343.6|106
1688945400000|2023-07-09 23:30:00|7347.7|7344.6|7345.4|7341.6|7348.7|7345.6|7344.1|7340.9|178
1688945700000|2023-07-09 23:35:00|7345|7342.2|7348.7|7345.9|7349.7|7346.9|7345|7341.9|81
1688946000000|2023-07-09 23:40:00|7347.7|7344.9|7344.4|7340.6|7348.1|7344.9|7343.1|7340.3|864
1688946300000|2023-07-09 23:45:00|7343.4|7339.7|7345.1|7341.3|7345.8|7342.6|7341.4|7338.6|107
1688946600000|2023-07-09 23:50:00|7344.4|7341.6|7348.1|7344.3|7348.8|7345.6|7344.1|7340.6|89
1688946900000|2023-07-09 23:55:00|7347.4|7344.6|7352.4|7349.6|7352.8|7349.6|7347.4|7344.3|68
1688947200000|2023-07-10 00:00:00|7352.8|7349|7340.4|7337.6|7355.2|7351.4|7339.4|7336.3|396
1688947500000|2023-07-10 00:05:00|7341.4|7338.6|7345.4|7342.6|7347.4|7344|7340.2|7337|135
1688947800000|2023-07-10 00:10:00|7346.1|7342.3|7341.1|7337.3|7349.4|7346|7340.4|7337.3|145
1688948100000|2023-07-10 00:15:00|7340.4|7337.6|7344.1|7340.3|7344.8|7341.6|7340.4|7337|125
1688948400000|2023-07-10 00:20:00|7343.7|7340.9|7345.4|7342.6|7347.1|7343.6|7341.7|7338.3|87
1688948700000|2023-07-10 00:25:00|7345.1|7342.3|7346.1|7343.3|7347.4|7344.3|7343.7|7340.3|102
1688949000000|2023-07-10 00:30:00|7346.4|7343.6|7345.4|7342.6|7348.4|7345.3|7343.4|7340.3|95
1688949300000|2023-07-10 00:35:00|7346.1|7342.3|7344.4|7341.6|7348.1|7345.3|7344.4|7341.3|49
1688949600000|2023-07-10 00:40:00|7344.8|7341|7348.1|7344.3|7348.4|7345.3|7343.4|7340.3|78
1688949900000|2023-07-10 00:45:00|7347.4|7344.6|7344.1|7340.3|7347.4|7344.6|7342.1|7338.6|148
1688950200000|2023-07-10 00:50:00|7343.4|7340.6|7343.8|7340|7344.4|7341.3|7340.4|7337.3|188
1688950500000|2023-07-10 00:55:00|7343.4|7339.6|7343.1|7339.3|7346.8|7343.6|7342.4|7339.3|132
1688950800000|2023-07-10 01:00:00|7343.4|7340.3|7350.4|7347.6|7353.4|7350.3|7343.1|7340.3|505
1688951100000|2023-07-10 01:05:00|7351.1|7347.3|7356.8|7353|7356.8|7353.6|7349.4|7346.3|320
1688951400000|2023-07-10 01:10:00|7356.4|7353.6|7359.4|7355.6|7366.4|7363.3|7355.4|7352.6|471
1688951700000|2023-07-10 01:15:00|7358.8|7356|7363.8|7361|7367.8|7365|7357.8|7355|368
1688952000000|2023-07-10 01:20:00|7364.4|7360.6|7368.8|7366|7368.8|7366|7359.8|7357|275
1688952300000|2023-07-10 01:25:00|7368.5|7365.7|7369.8|7367|7373.8|7371|7367.2|7363.6|300
1688952600000|2023-07-10 01:30:00|7370.8|7367.6|7365.8|7363|7371.8|7368.6|7363.8|7360.6|253
1688952900000|2023-07-10 01:35:00|7366.2|7362.4|7356.5|7353.7|7366.2|7363|7353.2|7349.7|417
1688953200000|2023-07-10 01:40:00|7356.9|7353.1|7360.5|7356.7|7360.7|7357.4|7355.5|7352.4|124
1688953500000|2023-07-10 01:45:00|7360.2|7357.4|7354.8|7351|7361.8|7358.6|7347.8|7345|345
1688953800000|2023-07-10 01:50:00|7354.4|7351.6|7355.2|7352.4|7355.8|7352.4|7351.2|7347.9|142
1688954100000|2023-07-10 01:55:00|7355.8|7352|7359.8|7356|7360.8|7357.4|7355.2|7351.7|119
1688954400000|2023-07-10 02:00:00|7359.4|7356.6|7357.8|7355|7363.8|7360.6|7356.4|7353.6|174
1688954700000|2023-07-10 02:05:00|7357.5|7354.7|7355.4|7352.6|7357.9|7355|7353.4|7350|122
1688955000000|2023-07-10 02:10:00|7355.8|7352|7352.4|7349.6|7355.8|7353|7350.4|7347.3|102
1688955300000|2023-07-10 02:15:00|7353.4|7350.6|7352.8|7349|7354.1|7351|7351.8|7348.5|50
1688955600000|2023-07-10 02:20:00|7352.4|7349.6|7353.8|7350|7353.8|7350.6|7350.4|7347.3|89
1688955900000|2023-07-10 02:25:00|7353.1|7350.3|7349.4|7345.6|7354.4|7351.3|7348.4|7345.5|129
1688956200000|2023-07-10 02:30:00|7348.4|7346.6|7344.4|7341.6|7348.8|7346.6|7344.4|7341.3|96
1688956500000|2023-07-10 02:35:00|7343.8|7341|7343.4|7339.6|7348.8|7345.6|7342.4|7339.2|130
1688956800000|2023-07-10 02:40:00|7343|7340.2|7343.4|7340.6|7345|7341.9|7341|7338.2|202
1688957100000|2023-07-10 02:45:00|7343.8|7340|7343.4|7340.6|7344.4|7341|7340.4|7337.2|135
1688957400000|2023-07-10 02:50:00|7344|7340.2|7341.4|7338.6|7347.8|7344.6|7340.8|7337.6|168
1688957700000|2023-07-10 02:55:00|7341.8|7339|7341|7337.2|7345|7341.6|7339|7335.6|126
1688958000000|2023-07-10 03:00:00|7341.4|7338.6|7345.4|7341.6|7348.4|7345.2|7340.4|7337.6|111
1688958300000|2023-07-10 03:05:00|7344.8|7342|7339.4|7336.6|7345.4|7342.6|7339.4|7336.2|105
1688958600000|2023-07-10 03:10:00|7340.4|7337.2|7334.8|7332|7341.8|7338.6|7334.4|7331.2|283
1688958900000|2023-07-10 03:15:00|7334.4|7331.6|7333.8|7330|7335.8|7332.6|7332.4|7329.2|292
1688959200000|2023-07-10 03:20:00|7333.4|7330.6|7329.4|7326.6|7335.4|7332|7328|7325.2|308
1688959500000|2023-07-10 03:25:00|7330|7326.2|7327.4|7324.6|7331|7327.6|7324.8|7321.5|488
1688959800000|2023-07-10 03:30:00|7328|7325.2|7327.4|7324.6|7328.8|7326|7324.4|7321.2|144
1688960100000|2023-07-10 03:35:00|7328.4|7324.2|7330.4|7327.6|7331.2|7327.9|7327.4|7324.2|141
1688960400000|2023-07-10 03:40:00|7330.8|7327|7330|7326.2|7331.4|7328.6|7329|7325.6|62
1688960700000|2023-07-10 03:45:00|7329.4|7326.6|7329|7325.2|7330.4|7327.6|7327|7324.2|112
1688961000000|2023-07-10 03:50:00|7330.4|7326.2|7331.4|7327.6|7331.8|7328.6|7329.4|7326.2|66
1688961300000|2023-07-10 03:55:00|7331.8|7328|7328.4|7325.6|7331.8|7328.6|7327.4|7324.6|70
1688961600000|2023-07-10 04:00:00|7328.8|7325|7329.4|7326.6|7331.8|7328.6|7327.4|7324.2|54
1688961900000|2023-07-10 04:05:00|7328.8|7326|7329.4|7326.6|7329.8|7326.6|7327.4|7324.6|51
1688962200000|2023-07-10 04:10:00|7330|7326.2|7330.4|7327.6|7330.8|7328|7329.4|7326.1|89
1688962500000|2023-07-10 04:15:00|7330.8|7328|7330.4|7327.6|7331.4|7328.6|7329.8|7326.6|37
1688962800000|2023-07-10 04:20:00|7330.1|7327.3|7330.4|7327.6|7331.8|7328.6|7328.8|7325.6|67
1688963100000|2023-07-10 04:25:00|7330.7|7327.9|7330.4|7327.6|7331.9|7328.6|7330.4|7327.5|47
1688963400000|2023-07-10 04:30:00|7331.4|7328.2|7338.4|7335.6|7339.4|7336.6|7330.4|7327.6|242
1688963700000|2023-07-10 04:35:00|7338.8|7336|7337.8|7334|7340.8|7337.6|7336.4|7333.6|149
1688964000000|2023-07-10 04:40:00|7337.1|7334.3|7336.8|7333|7337.8|7334.6|7335.8|7332.6|38
1688964300000|2023-07-10 04:45:00|7336.4|7332.6|7333.4|7330.6|7338.1|7335|7333.4|7330.6|51
1688964600000|2023-07-10 04:50:00|7334|7330.2|7335.8|7332|7337.8|7334.6|7334|7330.2|67
1688964900000|2023-07-10 04:55:00|7335.1|7332.3|7335.8|7332|7336.8|7333.3|7333.8|7330.6|44
1688965200000|2023-07-10 05:00:00|7334.8|7332.3|7333.4|7330.6|7336.8|7333.6|7331.4|7328.2|140
1688965500000|2023-07-10 05:05:00|7334|7330.2|7334.4|7331.6|7335.9|7332.6|7332.8|7329.6|119
1688965800000|2023-07-10 05:10:00|7334.8|7331|7332.8|7329|7334.8|7331.6|7331.8|7328.6|85
1688966100000|2023-07-10 05:15:00|7332.4|7329.6|7334.4|7331.6|7336.1|7332.6|7332|7329.2|114
1688966400000|2023-07-10 05:20:00|7334.8|7332|7335.8|7332|7336.8|7333.6|7334.4|7331.5|37
1688966700000|2023-07-10 05:25:00|7334.8|7331.6|7337.4|7334.6|7339.8|7336.6|7334.8|7331.6|82
1688967000000|2023-07-10 05:30:00|7337.8|7334|7335|7331.2|7342.8|7339.6|7334.4|7331.2|251
1688967300000|2023-07-10 05:35:00|7335.4|7331.6|7331.4|7328.6|7336.8|7333|7329.4|7326.6|147
1688967600000|2023-07-10 05:40:00|7332.4|7329|7330.8|7328|7332.8|7329.6|7328.1|7325|198
1688967900000|2023-07-10 05:45:00|7331.4|7328.6|7333.8|7331|7334.1|7331|7328.4|7325.6|126
1688968200000|2023-07-10 05:50:00|7334.1|7331.3|7335.4|7332.6|7338.8|7336|7334.1|7331|237
1688968500000|2023-07-10 05:55:00|7336|7332.2|7331.4|7328.6|7336.8|7333.6|7329.8|7327|144
1688968800000|2023-07-10 06:00:00|7331.6|7328.8|7325.8|7323|7332.8|7329.6|7323.8|7321|427
1688969100000|2023-07-10 06:05:00|7326.1|7322.3|7323.8|7321|7326.1|7323|7320.8|7318|353
1688969400000|2023-07-10 06:10:00|7324.1|7321.3|7327.1|7324.3|7328.1|7325.3|7320.4|7317|176
1688969700000|2023-07-10 06:15:00|7327.5|7323.7|7329.1|7326.3|7334.5|7331.3|7327.1|7323.7|200
1688970000000|2023-07-10 06:20:00|7329.5|7326.7|7327.1|7324.3|7330.6|7327.3|7326.5|7323.2|122
1688970300000|2023-07-10 06:25:00|7326.5|7323.7|7328.5|7325.7|7331.5|7327.7|7325.7|7322.7|132
1688970600000|2023-07-10 06:30:00|7328.1|7325.3|7328.1|7324.3|7330.1|7327.3|7324.5|7321.3|342
1688970900000|2023-07-10 06:35:00|7327.7|7324.9|7329.1|7326.3|7332.5|7329.3|7327.1|7323.9|117
1688971200000|2023-07-10 06:40:00|7328.7|7325.9|7325.4|7322.6|7333.7|7330.6|7325.4|7322.3|900
1688971500000|2023-07-10 06:45:00|7325.7|7321.9|7329.7|7326.9|7332.9|7329.6|7324.7|7321.6|144
1688971800000|2023-07-10 06:50:00|7329.4|7326.6|7329.7|7326.9|7332.7|7329.6|7329|7326.2|250
1688972100000|2023-07-10 06:55:00|7329.4|7326.6|7330.4|7327.6|7332.7|7329.6|7328.4|7325.2|194
1688972400000|2023-07-10 07:00:00|7331|7327.2|7339.4|7336.6|7344.4|7341.2|7330|7327.2|1045
1688972700000|2023-07-10 07:05:00|7340|7336.2|7332.4|7329.6|7348.7|7345.6|7332.4|7329.6|718
1688973000000|2023-07-10 07:10:00|7332.7|7329.9|7330.4|7327.6|7338.4|7335.6|7327.4|7324.2|415
1688973300000|2023-07-10 07:15:00|7329.4|7326.6|7316.4|7313.6|7335.7|7332.6|7314|7311.2|1078
1688973600000|2023-07-10 07:20:00|7316.1|7313.3|7318|7314.2|7328|7325.2|7315.7|7312.6|978
1688973900000|2023-07-10 07:25:00|7317.6|7314.8|7315.4|7312.6|7320|7317.2|7312|7309.2|1045
1688974200000|2023-07-10 07:30:00|7315.1|7312.3|7316.4|7313.6|7323.7|7319.9|7315.1|7311.6|731
1688974500000|2023-07-10 07:35:00|7316|7313.2|7316.4|7313.6|7319|7315.8|7311.9|7308.6|715
1688974800000|2023-07-10 07:40:00|7316.1|7313.3|7321.7|7317.9|7325.7|7322.6|7316|7313.2|440
1688975100000|2023-07-10 07:45:00|7321.1|7318.3|7315.4|7312.6|7322.7|7319.6|7312.4|7309.2|324
1688975400000|2023-07-10 07:50:00|7315.6|7312.8|7315.4|7312.6|7317.7|7314.6|7309.4|7306.2|547
1688975700000|2023-07-10 07:55:00|7315|7312.2|7309.4|7305.6|7315.4|7312.6|7304.7|7301.9|830
1688976000000|2023-07-10 08:00:00|7309|7306.2|7322.7|7319.9|7324.7|7321.9|7309|7306.2|833
1688976300000|2023-07-10 08:05:00|7322.4|7319.6|7318.7|7314.9|7331.4|7327.9|7316.4|7313.6|1022
1688976600000|2023-07-10 08:10:00|7317.4|7314.6|7295.5|7291.7|7321.7|7318.9|7293.7|7290.9|1718
1688976900000|2023-07-10 08:15:00|7295.1|7291.3|7307.5|7303.7|7307.5|7304.3|7294.1|7290.9|739
1688977200000|2023-07-10 08:20:00|7307.1|7304.3|7304.1|7301.3|7308.5|7305.3|7298.1|7295.3|367
1688977500000|2023-07-10 08:25:00|7303.5|7300.3|7318.4|7314.6|7324.4|7320.6|7298.1|7294.9|1431
1688977800000|2023-07-10 08:30:00|7318|7315.2|7317.4|7314.6|7322.7|7319.6|7309|7306.2|775
1688978100000|2023-07-10 08:35:00|7318|7314.2|7325.4|7322.6|7328.4|7325.2|7315|7311.6|573
1688978400000|2023-07-10 08:40:00|7325|7322.2|7324.6|7321.8|7333|7329.8|7321.6|7318.4|889
1688978700000|2023-07-10 08:45:00|7324.4|7321.6|7322.6|7319.8|7329|7325.8|7320.6|7317.8|347
1688979000000|2023-07-10 08:50:00|7322.2|7318.8|7322.6|7319.8|7325|7321.8|7319|7315.8|231
1688979300000|2023-07-10 08:55:00|7322.2|7318.4|7308.4|7305.6|7323.6|7320.4|7306.4|7303.6|1855
1688979600000|2023-07-10 09:00:00|7308.1|7305.3|7320.4|7317.6|7325.4|7322.6|7307|7303.9|712
1688979900000|2023-07-10 09:05:00|7321.4|7317.9|7315.1|7312.3|7321.4|7317.9|7309.1|7305.9|420
1688980200000|2023-07-10 09:10:00|7315.5|7311.7|7323.5|7319.7|7325.5|7322.3|7311.1|7308.3|341
1688980500000|2023-07-10 09:15:00|7322.8|7320|7324.1|7321.3|7324.5|7321.3|7315.1|7312.3|311
1688980800000|2023-07-10 09:20:00|7323.5|7320.3|7328.1|7325.3|7332.5|7329.3|7322.1|7318.8|548
1688981100000|2023-07-10 09:25:00|7328.7|7324.9|7328.5|7325.7|7330.5|7327.7|7325.1|7322.3|341
1688981400000|2023-07-10 09:30:00|7328.2|7325.4|7325.8|7323|7335.5|7331.7|7325.1|7322.3|437
1688981700000|2023-07-10 09:35:00|7325.1|7322.3|7320.1|7317.3|7325.8|7323|7318.1|7315.3|387
1688982000000|2023-07-10 09:40:00|7320.5|7317.7|7323.1|7320.3|7326.1|7322.8|7318.1|7315.3|240
1688982300000|2023-07-10 09:45:00|7323.5|7319.7|7323.1|7319.3|7325.5|7322.3|7320.1|7317.3|152
1688982600000|2023-07-10 09:50:00|7322.5|7319.7|7322.1|7319.3|7324.8|7321.7|7320.1|7316.7|223
1688982900000|2023-07-10 09:55:00|7323.1|7320.3|7346.3|7343.5|7347.7|7344.5|7322.5|7319.7|1328
1688983200000|2023-07-10 10:00:00|7346.1|7343.3|7340.3|7337.5|7347.8|7344.9|7336.3|7333.5|919
1688983500000|2023-07-10 10:05:00|7341|7337.2|7346.3|7342.5|7349.7|7346.2|7338.7|7335.5|678
1688983800000|2023-07-10 10:10:00|7346.7|7342.9|7353.3|7350.5|7355.3|7352|7344|7340.9|947
1688984100000|2023-07-10 10:15:00|7353.7|7349.9|7346.3|7343.5|7356.3|7353.5|7346.3|7343.5|615
1688984400000|2023-07-10 10:20:00|7347|7344.2|7342.3|7339.5|7350.7|7347.9|7341.3|7338.5|339
1688984700000|2023-07-10 10:25:00|7343|7339.2|7339.3|7336.5|7344.7|7341.5|7337.3|7334.2|283
1688985000000|2023-07-10 10:30:00|7339.7|7335.9|7339.3|7336.5|7341|7337.9|7336.7|7333.9|194
1688985300000|2023-07-10 10:35:00|7339.7|7335.9|7328.1|7325.3|7341.7|7338.9|7325.7|7322.7|398
1688985600000|2023-07-10 10:40:00|7328.3|7325.5|7328.1|7325.3|7330.1|7327.3|7323|7319.7|1202
1688985900000|2023-07-10 10:45:00|7328.5|7325.7|7324.1|7321.3|7329.1|7325.7|7323.1|7319.9|197
1688986200000|2023-07-10 10:50:00|7324.5|7320.7|7326.1|7323.3|7327.7|7324.3|7322.5|7319.3|264
1688986500000|2023-07-10 10:55:00|7326.5|7322.7|7331.7|7327.9|7335.7|7332.3|7324.1|7320.9|303
1688986800000|2023-07-10 11:00:00|7331.3|7328.5|7325.1|7321.3|7333.1|7329.9|7323.1|7319.9|345
1688987100000|2023-07-10 11:05:00|7324.7|7321.9|7320.1|7317.3|7325.8|7323|7314.8|7311.6|900
1688987400000|2023-07-10 11:10:00|7320.4|7317.6|7331.1|7328.3|7333.1|7329.9|7320.1|7316.9|405
1688987700000|2023-07-10 11:15:00|7331.4|7328.6|7331.1|7328.3|7332.1|7329.3|7325.1|7321.9|248
1688988000000|2023-07-10 11:20:00|7331.7|7327.9|7342.1|7339.3|7346.7|7343.9|7330.7|7327.6|648
1688988300000|2023-07-10 11:25:00|7343.1|7340.3|7333.4|7330.6|7343.4|7340.3|7332.1|7328.9|513
1688988600000|2023-07-10 11:30:00|7333.1|7330.3|7331.1|7328.3|7338.4|7335.6|7330.1|7326.6|499
1688988900000|2023-07-10 11:35:00|7330.4|7327.6|7329.4|7326.6|7337.1|7333.6|7327.4|7324.6|452
1688989200000|2023-07-10 11:40:00|7329.7|7326.9|7331.1|7328.3|7331.7|7328.5|7326.4|7323.6|308
1688989500000|2023-07-10 11:45:00|7330.8|7328|7358.3|7355.5|7375.7|7372.5|7329.1|7325.9|3067
1688989800000|2023-07-10 11:50:00|7359.3|7356.5|7336.1|7333.3|7359.8|7356.5|7332.1|7328.9|1730
1688990100000|2023-07-10 11:55:00|7336.7|7332.9|7333.1|7330.3|7344.1|7341.3|7332.4|7328.6|531
1688990400000|2023-07-10 12:00:00|7333.4|7329.6|7339.1|7336.3|7342.1|7339.3|7317.4|7314.6|1425
1688990700000|2023-07-10 12:05:00|7339.4|7335.6|7355.4|7351.6|7355.4|7352|7332.1|7329.3|892
1688991000000|2023-07-10 12:10:00|7354.7|7351.9|7332.1|7328.3|7357.1|7354.3|7330.1|7326.9|957
1688991300000|2023-07-10 12:15:00|7331.1|7326.9|7332.1|7329.3|7335.1|7332.3|7327.1|7324.3|519
1688991600000|2023-07-10 12:20:00|7332.4|7328.6|7324.1|7321.3|7332.4|7329.1|7321.1|7318.3|747
1688991900000|2023-07-10 12:25:00|7324.4|7320.6|7322.1|7319.3|7333.7|7330.3|7320.4|7317.3|1003
1688992200000|2023-07-10 12:30:00|7322.4|7318.6|7313.1|7309.3|7325.1|7321.9|7311.7|7308.9|1393
1688992500000|2023-07-10 12:35:00|7312.7|7308.9|7309.7|7305.9|7317.7|7314.9|7306.7|7303.9|1285
1688992800000|2023-07-10 12:40:00|7309.1|7306.3|7320.1|7317.3|7321.2|7318|7309.1|7305.9|870
1688993100000|2023-07-10 12:45:00|7319.7|7316.9|7310.7|7306.9|7320.1|7317.3|7307.7|7304.5|814
1688993400000|2023-07-10 12:50:00|7311.1|7307.9|7313.3|7310.5|7317.3|7313.5|7308.1|7304.9|1740
1688993700000|2023-07-10 12:55:00|7314.9|7312.1|7303.1|7300.3|7316.3|7312.9|7302.4|7299.5|1350
1688994000000|2023-07-10 13:00:00|7303.7|7300.9|7329.4|7326.6|7332.4|7329.3|7298.1|7294.9|6034
1688994300000|2023-07-10 13:05:00|7329.7|7326.9|7314.4|7311.6|7337.1|7334.3|7311.4|7308.3|3205
1688994600000|2023-07-10 13:10:00|7314.1|7311.3|7323.1|7319.3|7327.7|7324.4|7309.4|7306.6|1378
1688994900000|2023-07-10 13:15:00|7324.1|7320.3|7321.1|7318.3|7330.4|7327.6|7320.7|7317.9|771
1688995200000|2023-07-10 13:20:00|7320.4|7317.3|7329.4|7326.6|7333.1|7330.3|7316.4|7313.6|1652
1688995500000|2023-07-10 13:25:00|7329.1|7326.3|7330.4|7326.6|7339.1|7336.3|7327.7|7324.3|1862
1688995800000|2023-07-10 13:30:00|7329.4|7326.3|7347.3|7344.5|7351.3|7348.5|7322.1|7319.3|3118
1688996100000|2023-07-10 13:35:00|7347.7|7344.9|7341.7|7338.9|7349.7|7346.9|7329.1|7326.3|2191
1688996400000|2023-07-10 13:40:00|7341.3|7338.5|7351.3|7348.5|7356.9|7354.1|7341.3|7338.5|1433
1688996700000|2023-07-10 13:45:00|7351.1|7348.3|7372.9|7370.1|7373.9|7371.1|7348.7|7345.5|4022
1688997000000|2023-07-10 13:50:00|7373.3|7369.5|7369.3|7366.5|7378.9|7375.5|7362.3|7359.5|2857
1688997300000|2023-07-10 13:55:00|7369.7|7365.9|7371.3|7368.5|7375.7|7372.9|7364.7|7361.9|1545
1688997600000|2023-07-10 14:00:00|7371.7|7367.9|7374.3|7371.5|7377.7|7374.5|7362.9|7360.1|2340
1688997900000|2023-07-10 14:05:00|7374.9|7371.1|7374.3|7371.5|7384.9|7381.8|7361.3|7358.5|2897
1688998200000|2023-07-10 14:10:00|7373.3|7370.5|7361.3|7358.5|7377.3|7374.1|7358.7|7355.9|1991
1688998500000|2023-07-10 14:15:00|7360.9|7357.5|7359.9|7357.1|7369.6|7366.8|7353.3|7349.9|1839
1688998800000|2023-07-10 14:20:00|7360.9|7356.8|7356.9|7353.1|7361.9|7358.8|7349.7|7346.5|1413
1688999100000|2023-07-10 14:25:00|7355.9|7352.8|7360.9|7357.1|7362.3|7359.1|7347.3|7344.5|1229
1688999400000|2023-07-10 14:30:00|7360.6|7357.8|7371.3|7368.5|7372.3|7369.1|7351.3|7348.5|2411
1688999700000|2023-07-10 14:35:00|7371.9|7368.1|7365.3|7362.5|7373.3|7370.1|7361.7|7358.9|1272
1689000000000|2023-07-10 14:40:00|7366.3|7362.9|7388.9|7386.1|7390.9|7388.1|7364.7|7361.9|3478
1689000300000|2023-07-10 14:45:00|7389.6|7386.8|7405.8|7403|7409.2|7406.4|7389.6|7386.8|5835
1689000600000|2023-07-10 14:50:00|7406.2|7402.4|7405.4|7402.6|7407.8|7405|7396.4|7393.6|1842
1689000900000|2023-07-10 14:55:00|7405.2|7402.4|7383.6|7380.8|7405.8|7403|7382.2|7379.4|4727
1689001200000|2023-07-10 15:00:00|7383.2|7380.4|7401.2|7398.4|7401.8|7399|7382.2|7379.4|2103
1689001500000|2023-07-10 15:05:00|7400.8|7398|7367.7|7363.9|7402.8|7400|7362.3|7359|5229
1689001800000|2023-07-10 15:10:00|7367.3|7364.5|7352|7349.2|7367.3|7364.5|7350|7346.7|3284
1689002100000|2023-07-10 15:15:00|7352.4|7349.6|7365|7362.2|7370.7|7367.9|7348|7344.9|3559
1689002400000|2023-07-10 15:20:00|7365.7|7362.9|7372.7|7369.9|7376.3|7373.5|7352.4|7349.6|3626
1689002700000|2023-07-10 15:25:00|7372.3|7369.5|7373.3|7370.5|7386.3|7383.5|7369.7|7366.9|3415
1689003000000|2023-07-10 15:30:00|7373.9|7370.1|7381.7|7378.9|7384.7|7381.5|7372.9|7370.1|1671
1689003300000|2023-07-10 15:35:00|7382.3|7378.5|7381.3|7377.5|7388.7|7385.5|7375.9|7372.9|1508
1689003600000|2023-07-10 15:40:00|7380.7|7377.9|7371.3|7368.5|7384.9|7381.7|7368.9|7366.1|1012
1689003900000|2023-07-10 15:45:00|7371|7368.2|7370.9|7368.1|7375.9|7373.1|7363.3|7360.5|1201
1689004200000|2023-07-10 15:50:00|7371.3|7368.5|7375.3|7372.5|7379.7|7376.9|7367.5|7364.5|1241
1689004500000|2023-07-10 15:55:00|7375.7|7371.9|7382.3|7379.5|7383.4|7380.1|7374.3|7371.1|1057
1689004800000|2023-07-10 16:00:00|7381.9|7379.1|7383.3|7380.5|7385.9|7382.6|7374.3|7371.5|1087
1689005100000|2023-07-10 16:05:00|7382.9|7380.1|7377.3|7374.5|7384.3|7381.1|7374.3|7371.1|948
1689005400000|2023-07-10 16:10:00|7376.7|7373.9|7378.9|7375.1|7382|7378.2|7372.7|7369.5|1442
1689005700000|2023-07-10 16:15:00|7378.3|7375.5|7368.9|7365.1|7380.9|7378.1|7367.9|7364.5|1066
1689006000000|2023-07-10 16:20:00|7368.3|7365.5|7349|7346.2|7369.3|7366.5|7334.4|7331.2|3818
1689006300000|2023-07-10 16:25:00|7349.7|7346.9|7362|7359.2|7368.7|7365.9|7349.7|7346.6|1775
1689006600000|2023-07-10 16:30:00|7362.7|7358.9|7342.8|7340|7364.7|7361.9|7332.2|7329|2783
1689006900000|2023-07-10 16:35:00|7343|7340.2|7339.7|7335.9|7347.4|7344.6|7337|7334.2|1853
1689007200000|2023-07-10 16:40:00|7340|7336.9|7315|7312.2|7340.4|7337.2|7310|7306.9|3395
1689007500000|2023-07-10 16:45:00|7314.8|7312|7314|7310.2|7319.4|7316.2|7306|7303.2|2095
1689007800000|2023-07-10 16:50:00|7313|7310.6|7314|7311.2|7328|7324.6|7312|7309.2|2225
1689008100000|2023-07-10 16:55:00|7313|7310.2|7317|7314.2|7321|7318.2|7310.7|7307.5|1019
1689008400000|2023-07-10 17:00:00|7316.4|7313.6|7302.2|7299.4|7318.5|7315.6|7295.2|7292.2|2941
1689008700000|2023-07-10 17:05:00|7303|7299.2|7311.2|7308.4|7316.2|7313.4|7295.2|7292.4|5212
1689009000000|2023-07-10 17:10:00|7311.8|7309|7316.2|7313.4|7322.5|7319.7|7307.8|7305|1532
1689009300000|2023-07-10 17:15:00|7317.2|7313.9|7307.2|7304.4|7317.2|7313.9|7306.2|7303|1611
1689009600000|2023-07-10 17:20:00|7306.2|7303.4|7295.8|7293|7307.8|7304.6|7295.7|7292.4|1236
1689009900000|2023-07-10 17:25:00|7296.2|7292.4|7284.5|7281.7|7296.2|7293|7281.5|7278.6|2447
1689010200000|2023-07-10 17:30:00|7284.9|7281.1|7304.2|7300.4|7304.8|7301.6|7268.8|7264.2|4381
1689010500000|2023-07-10 17:35:00|7303.8|7301|7289.2|7285.4|7305.8|7302.4|7287.2|7284.4|2085
1689010800000|2023-07-10 17:40:00|7288.5|7285.7|7290.9|7288.1|7295.9|7293.1|7286.2|7283.4|856
1689011100000|2023-07-10 17:45:00|7290.2|7287.4|7298.1|7295.3|7299.1|7296.3|7288.5|7285.4|1854
1689011400000|2023-07-10 17:50:00|7298.4|7295.6|7298.5|7295.7|7300.5|7297.7|7294.5|7291.7|970
1689011700000|2023-07-10 17:55:00|7299.1|7295.3|7297.5|7294.7|7300|7296.7|7291.1|7288.3|987
1689012000000|2023-07-10 18:00:00|7297.8|7295|7307.5|7304.7|7315.5|7312.7|7296.5|7293.7|2253
1689012300000|2023-07-10 18:05:00|7308.1|7305.3|7300.9|7298.1|7310|7306.7|7299.5|7296.7|1407
1689012600000|2023-07-10 18:10:00|7301.1|7298.3|7304.9|7302.1|7307.9|7305.1|7297.4|7294.6|2169
1689012900000|2023-07-10 18:15:00|7305.1|7302.3|7283.6|7280.8|7306.9|7303.7|7281.3|7277.8|6596
1689013200000|2023-07-10 18:20:00|7284|7281.2|7285|7281.2|7295|7292.2|7280.6|7277.2|2443
1689013500000|2023-07-10 18:25:00|7284.4|7281.6|7301.5|7297.7|7306.5|7303.3|7276|7273.2|13673
1689013800000|2023-07-10 18:30:00|7301.1|7298.3|7303.5|7299.7|7312.5|7309.3|7298.1|7295.3|1993
1689014100000|2023-07-10 18:35:00|7302.9|7300.1|7298.9|7295.1|7303.6|7300.3|7297.3|7293.5|701
1689014400000|2023-07-10 18:40:00|7298.3|7295.5|7299.9|7296.1|7300.3|7297.1|7296.6|7293.1|406
1689014700000|2023-07-10 18:45:00|7299.5|7296.7|7301.9|7299.1|7306.4|7303.1|7299.5|7296.7|531
1689015000000|2023-07-10 18:50:00|7302.3|7298.5|7300.3|7297.5|7302.3|7299.1|7299.5|7296.1|179
1689015300000|2023-07-10 18:55:00|7299.9|7296.5|7303.3|7300.5|7305|7302.1|7299.9|7296.5|227
1689015600000|2023-07-10 19:00:00|7302.9|7300.1|7302.9|7300.1|7304.3|7301.1|7300.5|7297.1|184
1689015900000|2023-07-10 19:05:00|7302.6|7299.8|7309.5|7306.7|7310.9|7308.1|7302.1|7299.1|1138
1689016200000|2023-07-10 19:10:00|7309.1|7306.3|7310.5|7307.7|7312.9|7309.7|7307.5|7304.7|242
1689016500000|2023-07-10 19:15:00|7310.9|7308.1|7314.1|7311.3|7314.1|7311.3|7310.5|7307.3|358
1689016800000|2023-07-10 19:20:00|7313.5|7310.3|7316.1|7313.3|7317.1|7313.7|7313.1|7310|461
1689017100000|2023-07-10 19:25:00|7316.8|7313|7314.1|7311.3|7318.1|7315.3|7313.1|7310|246
1689017400000|2023-07-10 19:30:00|7314.4|7311.6|7315.5|7312.7|7315.9|7313.1|7313.5|7310.3|191
1689017700000|2023-07-10 19:35:00|7315.1|7311.7|7315.5|7312.7|7316.5|7313.3|7313.9|7311.1|204
1689018000000|2023-07-10 19:40:00|7315.1|7312.3|7314.8|7312|7316.5|7313.3|7313.1|7310.3|250
1689018300000|2023-07-10 19:45:00|7314.4|7311.6|7315.1|7312.3|7316.1|7313.3|7314.1|7311|179
1689018600000|2023-07-10 19:50:00|7314.8|7312|7319.4|7316.6|7319.4|7316.6|7314.1|7311|2203
1689018900000|2023-07-10 19:55:00|7319|7316.2|7315.4|7311.6|7321.4|7318.6|7315|7311.6|592
1689019200000|2023-07-10 20:00:00|7315|7312.2|7318.4|7315.6|7320.4|7317.6|7314.9|7312.1|307
1689019500000|2023-07-10 20:05:00|7319|7315.2|7316.4|7313.6|7319.8|7316.6|7315.4|7312.6|142
1689019800000|2023-07-10 20:10:00|7315.8|7313|7316|7312.2|7316.8|7313.6|7313|7310.2|120
1689020100000|2023-07-10 20:15:00|7316.4|7312.6|7314|7311.2|7316.4|7313.6|7314|7311.2|67
1689020400000|2023-07-10 20:20:00|7314.4|7311.6|7315.4|7312.6|7315.8|7312.6|7314|7311.2|48
1689020700000|2023-07-10 20:25:00|7315|7311.6|7314|7310.2|7316|7312.6|7312.4|7309.6|92
1689021000000|2023-07-10 20:30:00|7313.4|7310.6|7314.4|7311.6|7315.8|7312.6|7311|7308.2|419
1689021300000|2023-07-10 20:35:00|7314.8|7312|7315.4|7311.6|7316.4|7313.6|7314.8|7311.2|45
1689021600000|2023-07-10 20:40:00|7315.2|7312.4|7318|7315.2|7319|7315.6|7313.8|7311|1050
1689021900000|2023-07-10 20:45:00|7318.4|7314.6|7319|7316.2|7321.4|7318|7316.9|7313.6|188
1689022200000|2023-07-10 20:50:00|7319.4|7316.6|7316|7313.2|7319.4|7316.6|7315.4|7312.2|198
1689022500000|2023-07-10 20:55:00|7316.4|7312.6|7317.6|7314.8|7319|7315.8|7315.4|7312.2|387
1689026400000|2023-07-10 22:00:00|7314.4|7311.6|7314|7311.2|7318.4|7313.3|7312.5|7309.2|167
1689026700000|2023-07-10 22:05:00|7314.6|7310.2|7311.7|7307.9|7314.6|7311.2|7308.7|7305.9|218
1689027000000|2023-07-10 22:10:00|7311.4|7307.6|7313.1|7309.3|7314.4|7310.9|7310.1|7306.6|102
1689027300000|2023-07-10 22:15:00|7312.5|7309.7|7310|7307.2|7312.5|7309.7|7309|7306.2|26
1689027600000|2023-07-10 22:20:00|7310.6|7306.8|7309.4|7305.6|7311.4|7308.2|7307|7304.2|50
1689027900000|2023-07-10 22:25:00|7309|7306.2|7312|7309.2|7313|7310.2|7309|7305.8|58
1689028200000|2023-07-10 22:30:00|7311.7|7308.9|7308|7305.2|7311.7|7308.9|7308|7305.2|36
1689028500000|2023-07-10 22:35:00|7307.6|7303.8|7309|7306.2|7309|7306.2|7307.6|7303.8|52
1689028800000|2023-07-10 22:40:00|7309.6|7305.8|7310|7307.2|7313.4|7309.6|7309.1|7305.8|61
1689029100000|2023-07-10 22:45:00|7311|7308.2|7311|7308.2|7313|7310.2|7309|7305.8|360
1689029400000|2023-07-10 22:50:00|7311.4|7308.6|7312.4|7309.6|7312.4|7309.6|7310|7306.6|83
1689029700000|2023-07-10 22:55:00|7313.4|7309.9|7308.7|7305.9|7313.7|7310.6|7308.1|7304.9|76
1689030000000|2023-07-10 23:00:00|7309.4|7305.6|7309.7|7305.9|7310.4|7307.6|7307.7|7304.6|39
1689030300000|2023-07-10 23:05:00|7309.4|7306.6|7309.7|7305.9|7311.1|7307.9|7308.7|7305.9|47
1689030600000|2023-07-10 23:10:00|7308.7|7306.6|7308.7|7305.9|7310.7|7307.9|7308.7|7305.6|24
1689030900000|2023-07-10 23:15:00|7308.4|7305.6|7309.7|7306.9|7311.4|7307.9|7307.7|7304.6|91
1689031200000|2023-07-10 23:20:00|7310.1|7306.3|7311.7|7308.9|7313.1|7309.9|7308.7|7305.9|83
1689031500000|2023-07-10 23:25:00|7312.4|7308.6|7311.7|7308.9|7314.1|7310.9|7311.7|7308.6|35
1689031800000|2023-07-10 23:30:00|7311.5|7308.7|7311.7|7308.9|7312.1|7308.9|7309.7|7306.9|30
1689032100000|2023-07-10 23:35:00|7312.1|7308.3|7309.7|7306.9|7312.1|7308.7|7309.7|7306.9|20
1689032400000|2023-07-10 23:40:00|7310.1|7306.3|7312.4|7308.6|7312.4|7309.3|7309.4|7306.3|37
1689032700000|2023-07-10 23:45:00|7311.7|7308.9|7310.7|7307.9|7312.1|7308.9|7309.7|7306.6|37
1689033000000|2023-07-10 23:50:00|7310.4|7307.6|7309.7|7306.9|7311.1|7307.9|7308.7|7305.9|24
1689033300000|2023-07-10 23:55:00|7309.1|7305.9|7310.1|7306.3|7310.7|7307.6|7308.7|7305.8|32
1689033600000|2023-07-11 00:00:00|7309.7|7306.9|7306.1|7302.3|7313.1|7309.7|7304.7|7301.6|409
1689033900000|2023-07-11 00:05:00|7305.7|7302.9|7317.4|7314.6|7317.7|7314.6|7305.7|7302.3|200
1689034200000|2023-07-11 00:10:00|7317.7|7314.9|7322.7|7319.9|7325.7|7321.9|7317.7|7314.6|254
1689034500000|2023-07-11 00:15:00|7323.4|7319.6|7323.7|7320.9|7324.7|7321.5|7319.7|7316.5|79
1689034800000|2023-07-11 00:20:00|7324.1|7320.3|7328|7325.2|7330.3|7327.2|7322.7|7319.3|469
1689035100000|2023-07-11 00:25:00|7328.3|7324.5|7333.6|7329.8|7334|7331.2|7327.6|7324.2|175
1689035400000|2023-07-11 00:30:00|7334|7331.2|7330.6|7326.8|7334.3|7331.2|7326.6|7323.4|283
1689035700000|2023-07-11 00:35:00|7331|7328.2|7337.6|7334.8|7340|7336.8|7330|7326.8|259
1689036000000|2023-07-11 00:40:00|7338|7334.2|7337|7334.2|7340|7336.8|7335.3|7332.2|192
1689036300000|2023-07-11 00:45:00|7337.6|7334.8|7334.3|7330.5|7339.3|7336.5|7334|7330.5|93
1689036600000|2023-07-11 00:50:00|7333.7|7330.9|7333|7330.2|7334.3|7331.2|7330|7326.2|128
1689036900000|2023-07-11 00:55:00|7334.6|7331.8|7331|7328.2|7336|7333.2|7330|7327.2|401
1689037200000|2023-07-11 01:00:00|7331.3|7327.5|7334.3|7330.5|7338.6|7335.2|7327|7323.5|431
1689037500000|2023-07-11 01:05:00|7334|7330.2|7340.8|7337|7341.8|7338.4|7332.6|7329.7|1009
1689037800000|2023-07-11 01:10:00|7340.2|7337.4|7330.2|7327.4|7341.2|7338|7329.8|7327|245
1689038100000|2023-07-11 01:15:00|7330.4|7327.6|7335.6|7331.8|7338.2|7335.4|7330.4|7327.4|172
1689038400000|2023-07-11 01:20:00|7335.2|7332.4|7332.2|7329.4|7335.2|7332.4|7325.2|7322.4|259
1689038700000|2023-07-11 01:25:00|7332.6|7328.8|7332.8|7330|7336.2|7333|7331.2|7328|93
1689039000000|2023-07-11 01:30:00|7332.6|7329.8|7328.6|7324.8|7334.2|7331.4|7325.2|7322|217
1689039300000|2023-07-11 01:35:00|7327.6|7324.4|7326.2|7323.4|7330.2|7326.8|7325.2|7322|434
1689039600000|2023-07-11 01:40:00|7326.8|7323|7330.2|7326.4|7331.6|7328.4|7326.2|7323|73
1689039900000|2023-07-11 01:45:00|7330.6|7327.4|7327.2|7324.4|7333.8|7330.4|7326.2|7323|105
1689040200000|2023-07-11 01:50:00|7326.2|7323.4|7325.6|7322.8|7327.6|7324.4|7322.6|7319.8|692
1689040500000|2023-07-11 01:55:00|7326.6|7323.8|7326|7323.2|7328.6|7325.2|7325|7321.8|78
1689040800000|2023-07-11 02:00:00|7325.6|7322.8|7326.6|7322.8|7327.3|7324.2|7323|7319.8|130
1689041100000|2023-07-11 02:05:00|7326|7323.2|7327.6|7323.8|7330|7326.8|7325.6|7322.8|99
1689041400000|2023-07-11 02:10:00|7327|7324.2|7332|7329.2|7332.3|7329.2|7327|7323.7|67
1689041700000|2023-07-11 02:15:00|7332.3|7328.5|7328|7325.2|7332.3|7329.2|7328|7325.2|113
1689042000000|2023-07-11 02:20:00|7327.6|7324.8|7326|7323.2|7328.3|7325.2|7326|7322.5|67
1689042300000|2023-07-11 02:25:00|7326.2|7323.4|7323|7320.2|7327.3|7324.2|7322.3|7319.2|100
1689042600000|2023-07-11 02:30:00|7322.6|7319.8|7329|7325.2|7333|7329.4|7322|7318.8|235
1689042900000|2023-07-11 02:35:00|7328.6|7324.8|7331.6|7328.8|7332.3|7329.2|7328|7324.8|121
1689043200000|2023-07-11 02:40:00|7331.2|7328.4|7335.9|7333.1|7336.6|7333.8|7330.3|7326.8|116
1689043500000|2023-07-11 02:45:00|7335.3|7332.1|7327.9|7324.1|7335.9|7332.5|7327.9|7324.1|112
1689043800000|2023-07-11 02:50:00|7326.9|7323.8|7334.9|7332.1|7335.9|7333.1|7325.9|7322.8|253
1689044100000|2023-07-11 02:55:00|7335.6|7331.8|7342.9|7340.1|7343.4|7340.1|7334.9|7331.8|261
1689044400000|2023-07-11 03:00:00|7343.3|7339.1|7331.9|7329.1|7343.3|7340.1|7331.9|7329.1|223
1689044700000|2023-07-11 03:05:00|7332.9|7329.5|7335.9|7332.1|7337.3|7334.1|7330.9|7328.1|112
1689045000000|2023-07-11 03:10:00|7335.3|7332.5|7333.9|7331.1|7335.9|7333.1|7332.9|7329.8|48
1689045300000|2023-07-11 03:15:00|7334.6|7330.8|7338.9|7336.1|7338.9|7336.1|7333.9|7330.8|58
1689045600000|2023-07-11 03:20:00|7339.9|7337.1|7341.9|7339.1|7342.7|7339.9|7339.9|7336.6|156
1689045900000|2023-07-11 03:25:00|7342.6|7338.8|7341.9|7339.1|7343.1|7340.1|7339.9|7337.1|116
1689046200000|2023-07-11 03:30:00|7342.6|7338.8|7337.9|7335.1|7342.9|7339.1|7337.2|7333.8|107
1689046500000|2023-07-11 03:35:00|7338.2|7335.4|7339.9|7337.1|7342.3|7339.1|7338.2|7335.1|81
1689046800000|2023-07-11 03:40:00|7339.7|7336.9|7338.9|7336.1|7341.3|7338.1|7336.9|7334.1|48
1689047100000|2023-07-11 03:45:00|7338.6|7334.8|7338.9|7336.1|7340.9|7337.8|7337.9|7334.8|36
1689047400000|2023-07-11 03:50:00|7338.3|7335.5|7340.9|7337.1|7341.3|7338.1|7337.9|7335.1|49
1689047700000|2023-07-11 03:55:00|7340.6|7337.8|7341.3|7338.5|7341.9|7338.8|7340.3|7337.1|28
1689048000000|2023-07-11 04:00:00|7341.6|7338.8|7340.3|7337.5|7343.3|7340.1|7340.3|7337.1|87
1689048300000|2023-07-11 04:05:00|7340.6|7337.8|7340.9|7338.1|7342.3|7339.5|7340.6|7337.5|108
1689048600000|2023-07-11 04:10:00|7341.6|7337.8|7341.9|7339.1|7342.9|7339.8|7340.9|7337.8|84
1689048900000|2023-07-11 04:15:00|7342.2|7339.4|7342.9|7340.1|7343.3|7340.1|7341.9|7338.5|52
1689049200000|2023-07-11 04:20:00|7342.6|7339.8|7341.9|7339.1|7344.3|7340.8|7341.9|7339.1|66
1689049500000|2023-07-11 04:25:00|7342.6|7339.8|7344.6|7341.8|7344.9|7342.1|7341.9|7339.1|144
1689049800000|2023-07-11 04:30:00|7344.9|7342.1|7342.9|7340.1|7345.6|7342.1|7339.9|7336.8|100
1689050100000|2023-07-11 04:35:00|7342.6|7338.8|7341.9|7338.1|7344.3|7340.5|7340.9|7337.8|45
1689050400000|2023-07-11 04:40:00|7342.3|7338.5|7342.9|7339.1|7343.3|7340.5|7341.3|7338.1|40
1689050700000|2023-07-11 04:45:00|7343.3|7339.5|7342.9|7340.1|7345.9|7342.1|7341.9|7338.8|80
1689051000000|2023-07-11 04:50:00|7342.3|7339.5|7342.9|7340.1|7343.3|7340.1|7339.6|7336.6|66
1689051300000|2023-07-11 04:55:00|7343.3|7339.5|7341.9|7339.1|7343.3|7340.1|7340.9|7337.7|35
1689051600000|2023-07-11 05:00:00|7342.3|7338.5|7343.5|7340.7|7345.5|7342.4|7341.9|7338.5|126
1689051900000|2023-07-11 05:05:00|7343.9|7341.1|7343.5|7339.7|7345.9|7342.7|7342.9|7339.7|82
1689052200000|2023-07-11 05:10:00|7342.9|7340.1|7334.9|7332.1|7343.3|7340.1|7334.9|7332.1|183
1689052500000|2023-07-11 05:15:00|7335.2|7332.4|7336.9|7334.1|7337.9|7335.1|7332.9|7329.7|115
1689052800000|2023-07-11 05:20:00|7337.3|7334.5|7333.9|7331.1|7337.9|7334.7|7332.9|7329.7|106
1689053100000|2023-07-11 05:25:00|7334.5|7331.7|7335.9|7333.1|7336.3|7333.1|7334.5|7331.7|56
1689053400000|2023-07-11 05:30:00|7336.9|7334.1|7340.9|7338.1|7344.9|7342.1|7336.9|7334.1|264
1689053700000|2023-07-11 05:35:00|7342.3|7338.5|7345.9|7343.1|7348.9|7346.1|7339.9|7336.5|246
1689054000000|2023-07-11 05:40:00|7346.3|7342.5|7339.9|7336.1|7346.3|7343.1|7337.3|7334.5|147
1689054300000|2023-07-11 05:45:00|7339.5|7336.7|7330.9|7328.1|7340.5|7337.5|7327.9|7324.7|256
1689054600000|2023-07-11 05:50:00|7331.5|7327.7|7329.9|7327.1|7333.3|7330.1|7327.9|7324.7|103
1689054900000|2023-07-11 05:55:00|7329.5|7326.7|7331.9|7329.1|7332.3|7329.1|7327.9|7324.7|89
1689055200000|2023-07-11 06:00:00|7332.3|7328.5|7336.9|7334.1|7339.9|7336.7|7330.9|7327.7|227
1689055500000|2023-07-11 06:05:00|7337.3|7333.5|7331.2|7328.4|7337.3|7333.9|7328.9|7325.7|224
1689055800000|2023-07-11 06:10:00|7331.9|7329.1|7332.3|7328.5|7333.3|7330.1|7327.9|7325.1|255
1689056100000|2023-07-11 06:15:00|7331.9|7328.1|7330.9|7328.1|7334.3|7331.1|7328.3|7325.1|222
1689056400000|2023-07-11 06:20:00|7331.3|7327.5|7329.9|7327.1|7331.3|7328.1|7323.9|7320.7|252
1689056700000|2023-07-11 06:25:00|7330.3|7326.5|7335.9|7333.1|7338.5|7335.7|7327.9|7324.7|232
1689057000000|2023-07-11 06:30:00|7336.3|7332.5|7326.9|7324.1|7336.3|7333.1|7326.7|7323.4|184
1689057300000|2023-07-11 06:35:00|7327.3|7323.5|7328.9|7326.1|7330.3|7327.1|7325.9|7323.1|161
1689057600000|2023-07-11 06:40:00|7329.3|7325.5|7324.3|7321.5|7332|7329.1|7324.3|7321.1|258
1689057900000|2023-07-11 06:45:00|7324.7|7321.9|7324.9|7322.1|7329.3|7326.1|7323.9|7321.1|197
1689058200000|2023-07-11 06:50:00|7325.3|7321.5|7327.9|7325.1|7329.3|7326.3|7323.9|7320.7|158
1689058500000|2023-07-11 06:55:00|7327.3|7324.5|7331.9|7329.1|7333.3|7330.5|7322.9|7320.1|397
1689058800000|2023-07-11 07:00:00|7332.3|7328.5|7343.9|7341.1|7344.5|7341.7|7330.5|7327.7|816
1689059100000|2023-07-11 07:05:00|7344.7|7341.9|7348.9|7345.1|7353.5|7350.1|7342.9|7340.1|971
1689059400000|2023-07-11 07:10:00|7348.3|7345.5|7346.9|7343.1|7349.9|7347.1|7342.9|7339.7|412
1689059700000|2023-07-11 07:15:00|7345.9|7342.7|7343.9|7341.1|7350.4|7347.1|7340.9|7338.1|442
1689060000000|2023-07-11 07:20:00|7343.1|7340.3|7345.9|7343.1|7348.9|7345.5|7341.9|7338.7|490
1689060300000|2023-07-11 07:25:00|7346.3|7342.5|7353.9|7351.1|7355.9|7352.7|7341.9|7339.1|640
1689060600000|2023-07-11 07:30:00|7354.1|7351.3|7348.7|7345.9|7357.5|7354.1|7343.3|7339.5|2132
1689060900000|2023-07-11 07:35:00|7347.3|7343.5|7342.3|7338.5|7355.7|7352.9|7340.1|7336.5|724
1689061200000|2023-07-11 07:40:00|7342.7|7338.9|7344.7|7341.9|7345.1|7341.9|7339.6|7336.3|435
1689061500000|2023-07-11 07:45:00|7344.4|7341.6|7350.7|7347.9|7352.2|7348.9|7340.7|7337.5|399
1689061800000|2023-07-11 07:50:00|7351.7|7348.9|7339.1|7336.3|7352.3|7349.5|7336.4|7333.3|711
1689062100000|2023-07-11 07:55:00|7339.4|7336.6|7343.1|7339.3|7344.1|7340.9|7335.4|7332.3|470
1689062400000|2023-07-11 08:00:00|7342.9|7340.1|7337.7|7334.9|7350.2|7346.9|7333.9|7331.1|775
1689062700000|2023-07-11 08:05:00|7338.1|7334.3|7345.7|7342.9|7345.7|7342.9|7336.7|7333.8|306
1689063000000|2023-07-11 08:10:00|7346.1|7343.3|7355.7|7352.9|7371.5|7367.9|7344.7|7341.4|1523
1689063300000|2023-07-11 08:15:00|7356.3|7352.5|7354.3|7351.5|7360.7|7357.9|7350.3|7346.9|874
1689063600000|2023-07-11 08:20:00|7354.9|7351.1|7367.7|7364.9|7370.7|7367.5|7354.7|7351.1|787
1689063900000|2023-07-11 08:25:00|7368.1|7364.3|7365.3|7361.5|7371.3|7368|7363.3|7360.5|1284
1689064200000|2023-07-11 08:30:00|7364.7|7361.9|7367.3|7364.5|7371.4|7368.6|7356.9|7353.1|1361
1689064500000|2023-07-11 08:35:00|7367.7|7364.9|7362.7|7359.9|7368.3|7364.9|7360.1|7357.3|564
1689064800000|2023-07-11 08:40:00|7362.3|7359.5|7349.1|7346.3|7366.3|7363.5|7347.7|7344.3|1560
1689065100000|2023-07-11 08:45:00|7349.4|7346.6|7341.7|7338.9|7351.1|7348.3|7340.7|7337.5|898
1689065400000|2023-07-11 08:50:00|7342.3|7338.5|7327.1|7323.3|7342.3|7338.9|7322.3|7319.5|1364
1689065700000|2023-07-11 08:55:00|7326.7|7323.9|7325.4|7321.6|7330.8|7327.6|7318.7|7315.5|1280
1689066000000|2023-07-11 09:00:00|7325.9|7322.6|7306.4|7303.6|7325.9|7322.6|7304.4|7301.3|1296
1689066300000|2023-07-11 09:05:00|7305.4|7302.6|7308.4|7305.6|7309.4|7306.1|7300.4|7297.5|1035
1689066600000|2023-07-11 09:10:00|7307.8|7305|7316.4|7312.6|7318.8|7315.6|7307.4|7304.3|1002
1689066900000|2023-07-11 09:15:00|7316.1|7313.3|7312.4|7309.6|7316.8|7313.6|7303.4|7300.6|886
1689067200000|2023-07-11 09:20:00|7312.8|7309|7308.8|7305|7313.4|7309.6|7296.3|7293|784
1689067500000|2023-07-11 09:25:00|7308.4|7305.6|7311.4|7308.6|7314.8|7311.6|7308.4|7305|331
1689067800000|2023-07-11 09:30:00|7310.8|7308|7316.8|7314|7320.8|7317.6|7304.1|7301.3|718
1689068100000|2023-07-11 09:35:00|7316.4|7313.6|7316|7313.2|7319.8|7317|7311.8|7308.2|402
1689068400000|2023-07-11 09:40:00|7316.8|7314|7302.4|7299.6|7318.8|7315.6|7300|7297.2|877
1689068700000|2023-07-11 09:45:00|7302.8|7299|7313.8|7311|7315.8|7312.6|7301.2|7298|408
1689069000000|2023-07-11 09:50:00|7314|7311.2|7309.8|7307|7315.8|7312.6|7309.8|7307|479
1689069300000|2023-07-11 09:55:00|7309.4|7306.6|7325.4|7321.6|7326|7323.2|7309.4|7306.6|969
1689069600000|2023-07-11 10:00:00|7325.8|7322.6|7321.4|7317.6|7338.4|7335.6|7320.4|7317.2|1288
1689069900000|2023-07-11 10:05:00|7321|7318.2|7322|7319.2|7326.8|7323.6|7319|7316.2|1015
1689070200000|2023-07-11 10:10:00|7322.4|7319.6|7310.2|7307.4|7322.8|7319.6|7306.4|7302.4|1680
1689070500000|2023-07-11 10:15:00|7309.8|7307|7317.4|7314.6|7326.8|7323.6|7308.2|7305|505
1689070800000|2023-07-11 10:20:00|7317.8|7315|7315|7311.2|7321.8|7318.6|7310.8|7308|260
1689071100000|2023-07-11 10:25:00|7315.4|7312.6|7326|7323.2|7328.4|7325.2|7313.4|7310.2|575
1689071400000|2023-07-11 10:30:00|7326.4|7323.6|7333|7329.2|7336.4|7332.7|7324|7321.2|626
1689071700000|2023-07-11 10:35:00|7331.7|7328.9|7325.7|7322.9|7335|7331.9|7325|7321.9|504
1689072000000|2023-07-11 10:40:00|7325.9|7323.1|7326|7322.2|7329|7325.9|7324|7321.2|233
1689072300000|2023-07-11 10:45:00|7325.4|7322.6|7328.7|7325.9|7330|7326.9|7322|7318.9|379
1689072600000|2023-07-11 10:50:00|7329.3|7325.5|7333.7|7330.9|7336|7332.9|7328.7|7325.5|371
1689072900000|2023-07-11 10:55:00|7334.3|7330.5|7331.7|7328.9|7335|7332.2|7330|7326.9|394
1689073200000|2023-07-11 11:00:00|7332.7|7329.2|7331.7|7328.9|7336.3|7333.1|7329|7325.7|363
1689073500000|2023-07-11 11:05:00|7332.3|7328.5|7332.7|7329.9|7337.7|7334.5|7330.7|7327.5|402
1689073800000|2023-07-11 11:10:00|7332.9|7330.1|7335|7331.2|7338|7334.9|7332.9|7330.1|384
1689074100000|2023-07-11 11:15:00|7334.7|7331.9|7332.7|7329.9|7337|7333.9|7331|7327.9|367
1689074400000|2023-07-11 11:20:00|7333.7|7330.2|7336.7|7333.9|7337.7|7334.5|7331.7|7328.9|488
1689074700000|2023-07-11 11:25:00|7335.7|7332.9|7336.7|7333.9|7337.8|7334.9|7332.7|7329.5|387
1689075000000|2023-07-11 11:30:00|7337.3|7333.5|7341.7|7338.9|7344.8|7341.9|7336|7332.9|753
1689075300000|2023-07-11 11:35:00|7341.3|7338.5|7344|7340.2|7348.4|7345.6|7339.8|7336.5|615
1689075600000|2023-07-11 11:40:00|7343.7|7340.9|7348|7344.2|7352|7348.9|7343.7|7340.5|527
1689075900000|2023-07-11 11:45:00|7347.6|7344.8|7348.6|7345.8|7351|7347.6|7342.6|7339.8|398
1689076200000|2023-07-11 11:50:00|7349|7346.2|7350.6|7347.8|7351.3|7347.8|7344.6|7341.8|229
1689076500000|2023-07-11 11:55:00|7351|7348.2|7344|7341.2|7351|7348.2|7340.6|7337.8|574
1689076800000|2023-07-11 12:00:00|7344.6|7340.8|7344.3|7340.5|7347|7343.8|7342|7339.2|555
1689077100000|2023-07-11 12:05:00|7343.9|7341.1|7342|7338.2|7348|7345.2|7340.6|7337.5|412
1689077400000|2023-07-11 12:10:00|7341.3|7337.5|7333.6|7330.8|7342|7338.8|7329.6|7326.5|1511
1689077700000|2023-07-11 12:15:00|7333|7330.2|7331.6|7328.8|7335|7331.8|7328.6|7325.7|614
1689078000000|2023-07-11 12:20:00|7332|7329.2|7332.6|7329.8|7335|7331.8|7328.6|7325.2|485
1689078300000|2023-07-11 12:25:00|7332.9|7330.1|7332.6|7329.8|7334|7330.8|7327.3|7324.5|519
1689078600000|2023-07-11 12:30:00|7333|7329.2|7341.6|7338.8|7343.6|7340.8|7329.6|7326.8|972
1689078900000|2023-07-11 12:35:00|7342.3|7338.5|7341|7337.2|7351|7347.8|7336.6|7333.8|1749
1689079200000|2023-07-11 12:40:00|7340.4|7337.6|7323.6|7320.8|7340.4|7337.6|7321.5|7318.2|1157
1689079500000|2023-07-11 12:45:00|7324|7321.2|7327.6|7324.8|7334|7331.2|7321.6|7318.8|675
1689079800000|2023-07-11 12:50:00|7328|7325.2|7331|7328.2|7339|7336.2|7326|7323.2|891
1689080100000|2023-07-11 12:55:00|7331.3|7328.5|7337.6|7334.8|7343|7340.2|7331|7327.7|860
1689080400000|2023-07-11 13:00:00|7338.3|7334.5|7375.3|7372.5|7377.6|7374.8|7337.8|7334.5|4784
1689080700000|2023-07-11 13:05:00|7375.6|7372.8|7376.6|7373.8|7383.8|7380.8|7365.6|7362.5|2962
1689081000000|2023-07-11 13:10:00|7376.9|7374.1|7368.3|7365.5|7380.6|7377.5|7367.3|7364.5|1679
1689081300000|2023-07-11 13:15:00|7368|7365.2|7360.3|7357.5|7371.3|7368.5|7357.3|7354.5|3731
1689081600000|2023-07-11 13:20:00|7360.9|7357.1|7364.9|7362.1|7369.3|7366.5|7355.3|7352.1|1616
1689081900000|2023-07-11 13:25:00|7364.5|7361.7|7364.9|7362.1|7366.9|7364.1|7358.2|7355.4|799
1689082200000|2023-07-11 13:30:00|7364.5|7361.7|7370.5|7367.7|7378.2|7375.1|7363.5|7360.7|1738
1689082500000|2023-07-11 13:35:00|7370.9|7368.1|7352.9|7350.1|7372.9|7369.7|7346.2|7342.8|3578
1689082800000|2023-07-11 13:40:00|7351.9|7349.1|7354.9|7351.1|7362.2|7359.1|7349.2|7346.1|1420
1689083100000|2023-07-11 13:45:00|7355.2|7351.4|7384.9|7382.1|7388.9|7385.7|7353.9|7350.7|3376
1689083400000|2023-07-11 13:50:00|7385.3|7382.5|7370.9|7368.1|7386.9|7383.7|7368.5|7365.7|1958
1689083700000|2023-07-11 13:55:00|7370.5|7367.7|7383.1|7380.3|7385|7382.2|7366.5|7363.7|2699
1689084000000|2023-07-11 14:00:00|7383.7|7379.9|7392.7|7389.9|7400.9|7398.1|7380.1|7377.3|5746
1689084300000|2023-07-11 14:05:00|7392.9|7390.1|7395.1|7392.3|7401.7|7398.9|7391.7|7388.5|2567
1689084600000|2023-07-11 14:10:00|7394.7|7391.9|7392.1|7389.3|7394.7|7391.9|7383.1|7379.9|2284
1689084900000|2023-07-11 14:15:00|7392.7|7388.9|7388.7|7385.9|7394.7|7391.3|7378.7|7375.9|1871
1689085200000|2023-07-11 14:20:00|7388.5|7385.7|7388.7|7385.9|7391.7|7388.9|7384.9|7381.5|1903
1689085500000|2023-07-11 14:25:00|7387.7|7384.9|7396.3|7393.5|7398.3|7395.1|7387.7|7384.9|1810
1689085800000|2023-07-11 14:30:00|7397.3|7394.1|7387.1|7384.3|7405.9|7402.3|7379.1|7376.2|3882
1689086100000|2023-07-11 14:35:00|7386.7|7383.9|7393.1|7390.3|7397.7|7394.3|7381.7|7378.9|1461
1689086400000|2023-07-11 14:40:00|7393.3|7390.5|7416.9|7414.1|7420.5|7417.3|7393.3|7389.9|5494
1689086700000|2023-07-11 14:45:00|7417.5|7413.7|7439.5|7436.7|7441.7|7438.9|7412.5|7409.7|5560
1689087000000|2023-07-11 14:50:00|7439.1|7436.3|7454.9|7452.1|7456.5|7453.3|7436.1|7433.3|5212
1689087300000|2023-07-11 14:55:00|7455.5|7451.7|7446.5|7443.7|7457.5|7454.7|7439.1|7436.3|2727
1689087600000|2023-07-11 15:00:00|7447.1|7444.3|7441.9|7439.1|7453.5|7450.3|7441.9|7439.1|2584
1689087900000|2023-07-11 15:05:00|7441.5|7438.7|7467.1|7464.3|7467.9|7465.1|7441.1|7437.7|3454
1689088200000|2023-07-11 15:10:00|7467.5|7463.7|7470.1|7467.3|7470.5|7467.3|7462.5|7459.3|3368
1689088500000|2023-07-11 15:15:00|7469.9|7467.1|7456.1|7453.3|7471.5|7468.3|7454.1|7451.3|2449
1689088800000|2023-07-11 15:20:00|7455.7|7452.9|7450.5|7446.7|7455.7|7452.9|7434.9|7431.6|5032
1689089100000|2023-07-11 15:25:00|7450.9|7447.1|7451.1|7448.3|7459.1|7456.3|7448.5|7445.3|2123
1689089400000|2023-07-11 15:30:00|7451.5|7448.7|7468.7|7465.9|7471.8|7468.5|7449.1|7446.3|2886
1689089700000|2023-07-11 15:35:00|7468.5|7465.7|7478.1|7475.3|7478.1|7475.3|7459.1|7456.3|2428
1689090000000|2023-07-11 15:40:00|7477.7|7474.9|7477.7|7474.9|7482.1|7477.5|7473.1|7470.3|2093
1689090300000|2023-07-11 15:45:00|7478.2|7473.9|7466.7|7463.9|7478.2|7474.5|7461.3|7457.9|1577
1689090600000|2023-07-11 15:50:00|7466.5|7463.7|7462.1|7459.3|7466.7|7463.7|7456.1|7453.3|2640
1689090900000|2023-07-11 15:55:00|7461.9|7459.1|7454.5|7450.7|7462.5|7459.3|7453.9|7450.7|1542
1689091200000|2023-07-11 16:00:00|7454.1|7451.3|7464.7|7460.9|7468.1|7465.3|7451.1|7448.3|1923
1689091500000|2023-07-11 16:05:00|7464.3|7461.5|7465.1|7462.3|7469.1|7466.3|7461.1|7458.3|2011
1689091800000|2023-07-11 16:10:00|7464.1|7461.3|7468.7|7465.9|7474.1|7471.3|7462.1|7459.3|1714
1689092100000|2023-07-11 16:15:00|7469.1|7466.3|7466.7|7462.9|7473.7|7470.9|7466.1|7462.9|821
1689092400000|2023-07-11 16:20:00|7466.3|7463.5|7459.7|7456.9|7468.3|7465|7459.3|7456.5|1030
1689092700000|2023-07-11 16:25:00|7460.3|7457.5|7457.7|7454.9|7465.3|7462.5|7453.3|7450.5|924
1689093000000|2023-07-11 16:30:00|7458.3|7454.5|7457.5|7454.7|7463.2|7459.5|7455.3|7451.9|10652
1689093300000|2023-07-11 16:35:00|7457.2|7454.4|7456.8|7454|7463.2|7460.4|7449.3|7446.1|2780
1689093600000|2023-07-11 16:40:00|7457.2|7454.4|7455.4|7452.6|7462.8|7460|7454|7451.2|3748
1689093900000|2023-07-11 16:45:00|7456|7452.2|7455.4|7452.6|7460.4|7457.2|7451.4|7448.2|1437
1689094200000|2023-07-11 16:50:00|7456|7453.2|7455|7452.2|7457.8|7455|7451.6|7448.3|856
1689094500000|2023-07-11 16:55:00|7455.4|7452.6|7460.4|7457.6|7461|7458.2|7450|7447.2|832
1689094800000|2023-07-11 17:00:00|7460|7457.2|7475.6|7472.8|7477|7473.6|7458.8|7455.8|1946
1689095100000|2023-07-11 17:05:00|7476|7473.2|7476|7473.2|7482.2|7479.4|7475.2|7472.4|5155
1689095400000|2023-07-11 17:10:00|7475.6|7472.8|7472.4|7469.6|7478.8|7475.6|7469|7466.2|2546
1689095700000|2023-07-11 17:15:00|7471.8|7469|7467.8|7465|7471.8|7469|7465.1|7462.3|2210
1689096000000|2023-07-11 17:20:00|7467.5|7464.7|7470.8|7468|7475.4|7472.6|7466.8|7464|1038
1689096300000|2023-07-11 17:25:00|7471.4|7467.6|7469.1|7466.3|7474.4|7471.6|7467.1|7464|1444
1689096600000|2023-07-11 17:30:00|7469.8|7467|7472.8|7470|7475.1|7471.7|7469.5|7466.3|662
1689096900000|2023-07-11 17:35:00|7473.1|7470.3|7464.1|7461.3|7473.1|7470.3|7462.5|7459.7|1160
1689097200000|2023-07-11 17:40:00|7463.8|7461|7464.1|7461.3|7466.1|7463.3|7462.5|7459.3|1551
1689097500000|2023-07-11 17:45:00|7464.5|7461.7|7461.3|7458.5|7466.9|7463.7|7460.3|7457.1|1513
1689097800000|2023-07-11 17:50:00|7460.9|7458.1|7465.9|7463.1|7466.9|7463.5|7458.9|7455.6|524
1689098100000|2023-07-11 17:55:00|7465.5|7462.7|7465.3|7462.5|7466.9|7463.5|7461.5|7458.1|755
1689098400000|2023-07-11 18:00:00|7464.9|7462.1|7465.5|7462.7|7471.3|7468|7464.3|7461.1|1156
1689098700000|2023-07-11 18:05:00|7466.3|7463.5|7464.9|7461.1|7469.9|7466.5|7464.3|7461.1|934
1689099000000|2023-07-11 18:10:00|7464.5|7461.7|7467.7|7464.9|7468.7|7465.3|7457.7|7454.9|3002
1689099300000|2023-07-11 18:15:00|7467.9|7465.1|7469.3|7465.5|7472.3|7468.5|7465.3|7462.5|2338
1689099600000|2023-07-11 18:20:00|7468.7|7465.9|7464.7|7460.9|7469.7|7466.5|7460.1|7457.1|3654
1689099900000|2023-07-11 18:25:00|7464.3|7460.5|7477.7|7474.9|7481.1|7478.3|7456.3|7453.5|11852
1689100200000|2023-07-11 18:30:00|7478.1|7475.3|7482|7479.2|7486|7483.2|7477.7|7474.4|11361
1689100500000|2023-07-11 18:35:00|7482.7|7479.9|7477.6|7474.8|7483.3|7480.5|7475|7471.8|1127
1689100800000|2023-07-11 18:40:00|7477|7474.2|7476.9|7474.1|7479|7476.2|7476|7473.2|580
1689101100000|2023-07-11 18:45:00|7477.6|7473.8|7474.9|7472.1|7478.6|7475.4|7473.6|7470.8|421
1689101400000|2023-07-11 18:50:00|7475.6|7472.8|7473.6|7470.8|7477.6|7474.4|7473.2|7470.4|1473
1689101700000|2023-07-11 18:55:00|7473.9|7471.1|7476.2|7473.4|7478.6|7475.4|7473.6|7470.8|403
1689102000000|2023-07-11 19:00:00|7476.6|7473.8|7476.6|7473.8|7479.6|7476.1|7475.9|7472.6|242
1689102300000|2023-07-11 19:05:00|7476.9|7474.1|7479.9|7477.1|7480.6|7477.8|7476.6|7473.8|456
1689102600000|2023-07-11 19:10:00|7480.9|7478.1|7477.9|7475.1|7482.9|7479.9|7477.9|7474.5|501
1689102900000|2023-07-11 19:15:00|7478.3|7475.5|7478.9|7476.1|7481.3|7478.5|7477.3|7474.1|265
1689103200000|2023-07-11 19:20:00|7479.2|7476.4|7480.9|7477.1|7482.3|7479.1|7478.9|7475.7|106
1689103500000|2023-07-11 19:25:00|7480.3|7477.5|7478.9|7476.1|7480.9|7477.9|7475.9|7473.1|292
1689103800000|2023-07-11 19:30:00|7479.3|7475.5|7478.9|7476.1|7479.3|7476.1|7476.9|7474.1|376
1689104100000|2023-07-11 19:35:00|7479.3|7476.5|7478.9|7476.1|7480.3|7477.1|7477.9|7475.1|251
1689104400000|2023-07-11 19:40:00|7479.3|7476.5|7482.3|7479.5|7483.3|7480.1|7478.9|7476.1|307
1689104700000|2023-07-11 19:45:00|7481.9|7479.1|7481.9|7479.1|7483.3|7480.1|7480.7|7477.5|304
1689105000000|2023-07-11 19:50:00|7482.3|7479.5|7481.7|7478.9|7483.3|7480.1|7479.9|7477|243
1689105300000|2023-07-11 19:55:00|7480.9|7478.1|7480.9|7477.1|7481.4|7478.5|7478.5|7475.5|768
1689105600000|2023-07-11 20:00:00|7480.3|7477.5|7475.9|7473.1|7480.3|7477.5|7475.3|7472.1|497
1689105900000|2023-07-11 20:05:00|7476.7|7473.9|7473.9|7471.1|7477.7|7474.9|7472.9|7469.7|431
1689106200000|2023-07-11 20:10:00|7474.1|7471.3|7469.9|7467.1|7475.3|7472.1|7469.9|7466.5|351
1689106500000|2023-07-11 20:15:00|7468.9|7466.1|7468.3|7465.5|7470.3|7467.5|7466.9|7464|482
1689106800000|2023-07-11 20:20:00|7468.5|7465.7|7473.9|7471.1|7473.9|7471.1|7468.5|7465.1|162
1689107100000|2023-07-11 20:25:00|7474.3|7470.5|7473.8|7470|7475.7|7471.5|7471.7|7467.9|482
1689107400000|2023-07-11 20:30:00|7472.7|7469.9|7466.3|7462.5|7473.9|7470|7464.4|7460.6|905
1689107700000|2023-07-11 20:35:00|7465.9|7462.1|7461.9|7458.1|7469.3|7466.5|7460.3|7456.9|596
1689108000000|2023-07-11 20:40:00|7461.5|7458.7|7466.5|7463.7|7466.9|7463.7|7460.3|7457.1|1972
1689108300000|2023-07-11 20:45:00|7467.5|7464.7|7468.5|7465.7|7470.9|7468.1|7466.5|7463.1|245
1689108600000|2023-07-11 20:50:00|7468.9|7465.1|7470.7|7466.9|7471.9|7468.5|7468.5|7465.1|780
1689108900000|2023-07-11 20:55:00|7470.3|7466.5|7473|7469.2|7474.3|7470.5|7468.9|7465.7|222
1689112800000|2023-07-11 22:00:00|7467.5|7463.7|7465.5|7461.7|7469.6|7465.7|7463.5|7460.5|139
1689113100000|2023-07-11 22:05:00|7465.1|7462.3|7470.5|7467.7|7472.5|7469.7|7464.5|7461.7|120
1689113400000|2023-07-11 22:10:00|7470.3|7467.5|7471.5|7468.7|7472.5|7469.1|7468.5|7465.2|75
1689113700000|2023-07-11 22:15:00|7472.1|7469.3|7468.5|7464.7|7472.5|7469.7|7467.5|7464.7|66
1689114000000|2023-07-11 22:20:00|7468.1|7464.3|7469.5|7466.7|7471.9|7468.7|7467.1|7463.9|79
1689114300000|2023-07-11 22:25:00|7469.9|7466.1|7466.5|7463.7|7470|7466.7|7466.5|7463.7|44
1689114600000|2023-07-11 22:30:00|7467.1|7463.3|7467.5|7463.7|7468.5|7465.7|7465.5|7462.3|81
1689114900000|2023-07-11 22:35:00|7467.1|7463.3|7466.9|7463.1|7468.5|7465.3|7466.5|7462.7|16
1689115200000|2023-07-11 22:40:00|7466.5|7462.7|7467.5|7464.7|7470.9|7467.7|7465.5|7462.7|56
1689115500000|2023-07-11 22:45:00|7467.9|7464.1|7469.1|7465.3|7470.1|7466.7|7467.4|7464.1|29
1689115800000|2023-07-11 22:50:00|7468.5|7465.7|7469.5|7465.7|7469.5|7466.3|7467.5|7464.3|18
1689116100000|2023-07-11 22:55:00|7468.9|7466.1|7467.5|7464.7|7470.9|7468.1|7467.5|7464.3|28
1689116400000|2023-07-11 23:00:00|7468.1|7464.3|7470.1|7467.3|7471.9|7468.7|7467.7|7464.3|66
1689116700000|2023-07-11 23:05:00|7471.1|7467.7|7469.5|7466.7|7471.5|7467.7|7467.9|7464.9|40
1689117000000|2023-07-11 23:10:00|7469.9|7466.1|7469.5|7466.7|7471.5|7468.7|7469.1|7465.3|47
1689117300000|2023-07-11 23:15:00|7470.1|7466.3|7470.1|7467.3|7471.5|7468.7|7470.1|7466.3|20
1689117600000|2023-07-11 23:20:00|7470.5|7467.7|7470.5|7467.7|7471.5|7467.7|7469.5|7466.3|23
1689117900000|2023-07-11 23:25:00|7470.9|7467.1|7470.5|7466.7|7472.5|7469.3|7470.5|7466.7|51
1689118200000|2023-07-11 23:30:00|7471.1|7467.7|7470.5|7467.7|7472.5|7468.7|7470.5|7467.7|36
1689118500000|2023-07-11 23:35:00|7471.1|7468.3|7472.5|7468.7|7472.9|7469.7|7470.5|7467.3|35
1689118800000|2023-07-11 23:40:00|7471.9|7469.1|7472.9|7469.1|7473.9|7470.7|7471.5|7468.3|39
1689119100000|2023-07-11 23:45:00|7472.5|7469.7|7471.5|7468.7|7472.9|7469.7|7470.9|7468.1|16
1689119400000|2023-07-11 23:50:00|7471.1|7468.3|7470.5|7467.7|7471.9|7469.1|7470.1|7467.3|23
1689119700000|2023-07-11 23:55:00|7470.3|7467.5|7469.5|7466.7|7470.9|7467.7|7467.5|7464.7|77
1689120000000|2023-07-12 00:00:00|7469|7466.2|7469.9|7466.1|7471.5|7467.7|7465.5|7462.3|276
1689120300000|2023-07-12 00:05:00|7469.5|7465.7|7472.9|7469.1|7473.9|7470.7|7467.9|7465.1|180
1689120600000|2023-07-12 00:10:00|7472.2|7469.4|7471.5|7468.7|7473.9|7470.7|7470.9|7467.7|60
1689120900000|2023-07-12 00:15:00|7471.9|7469.1|7473.9|7471.1|7474.9|7471.7|7471.5|7468.7|84
1689121200000|2023-07-12 00:20:00|7473.5|7470.7|7473.8|7470|7473.9|7471.1|7471.5|7468.7|120
1689121500000|2023-07-12 00:25:00|7472.5|7469.7|7475.5|7472.7|7476.1|7473|7470.8|7467.7|107
1689121800000|2023-07-12 00:30:00|7476.1|7473.3|7476.5|7473.7|7478.8|7475.7|7474.8|7472|509
1689122100000|2023-07-12 00:35:00|7476.8|7473|7470.8|7468|7476.8|7473.7|7470.8|7467.7|93
1689122400000|2023-07-12 00:40:00|7471.5|7467.7|7467.4|7464.6|7472.8|7469.6|7466.8|7463.6|184
1689122700000|2023-07-12 00:45:00|7468.1|7464.3|7469.8|7466|7470.8|7467.6|7468.1|7464.3|73
1689123000000|2023-07-12 00:50:00|7469.2|7466.4|7469.8|7467|7470.4|7467|7467.8|7464.6|39
1689123300000|2023-07-12 00:55:00|7469.4|7466.6|7470.8|7468|7472.8|7470|7468.8|7466|85
1689123600000|2023-07-12 01:00:00|7470.4|7467.6|7484.8|7482|7489.8|7486.4|7469.8|7467|1427
1689123900000|2023-07-12 01:05:00|7485.2|7482.4|7483.4|7480.6|7487.8|7484.6|7482.4|7479.5|207
1689124200000|2023-07-12 01:10:00|7483.8|7481|7484.8|7482|7489.8|7486.6|7483.4|7480.6|258
1689124500000|2023-07-12 01:15:00|7485.4|7481.6|7489.4|7486.6|7490.2|7487|7485.4|7481.6|243
1689124800000|2023-07-12 01:20:00|7489.8|7486|7492.4|7489.6|7495.8|7492.6|7484.4|7481.6|461
1689125100000|2023-07-12 01:25:00|7493|7489.2|7498.8|7496|7503.8|7501|7490.4|7487.6|585
1689125400000|2023-07-12 01:30:00|7499|7496.2|7496.4|7493.6|7501.4|7498.2|7493.2|7490|361
1689125700000|2023-07-12 01:35:00|7497.4|7494.6|7495.4|7492.6|7499|7496|7493.8|7491|242
1689126000000|2023-07-12 01:40:00|7495.8|7493|7501.4|7498.6|7503.8|7500|7495.4|7492|346
1689126300000|2023-07-12 01:45:00|7501.8|7498|7500.4|7497.6|7503.2|7500.4|7497.8|7494.6|275
1689126600000|2023-07-12 01:50:00|7501.4|7498.4|7499.8|7496|7501.4|7498.4|7495|7492.2|255
1689126900000|2023-07-12 01:55:00|7499.4|7496.6|7497.8|7495|7501.8|7498.6|7497.8|7494.6|64
1689127200000|2023-07-12 02:00:00|7497.4|7494.6|7498.4|7495.6|7504.4|7501.1|7495.4|7492.2|965
1689127500000|2023-07-12 02:05:00|7498.8|7496|7489.2|7486.4|7499.9|7496.6|7488.2|7485|565
1689127800000|2023-07-12 02:10:00|7489.6|7485.8|7488.8|7486|7492.2|7488.8|7488|7484.4|160
1689128100000|2023-07-12 02:15:00|7488.4|7485.6|7490.8|7487|7491.2|7488.4|7488.2|7485|76
1689128400000|2023-07-12 02:20:00|7490.4|7487.6|7494.2|7491.4|7495.3|7492.4|7490.4|7487|145
1689128700000|2023-07-12 02:25:00|7494.6|7490.8|7492.2|7489.4|7494.6|7491.2|7490.2|7487|57
1689129000000|2023-07-12 02:30:00|7492.6|7488.8|7496.2|7493.4|7497.6|7494.4|7490.2|7487|177
1689129300000|2023-07-12 02:35:00|7495.8|7493|7488.6|7484.8|7496.2|7493|7487.2|7484|242
1689129600000|2023-07-12 02:40:00|7488|7485.2|7489.6|7485.8|7489.6|7485.9|7485.2|7482|137
1689129900000|2023-07-12 02:45:00|7489.2|7486.4|7489.2|7486.4|7491.2|7488|7487.6|7484.4|75
1689130200000|2023-07-12 02:50:00|7489.8|7486|7490.6|7487.8|7491.2|7488.4|7488.2|7484.4|60
1689130500000|2023-07-12 02:55:00|7490.2|7487.4|7491.2|7488.4|7492.6|7489.8|7489.2|7486|51
1689130800000|2023-07-12 03:00:00|7490.2|7487.4|7492.2|7489.4|7492.2|7489.4|7488.8|7485.4|101
1689131100000|2023-07-12 03:05:00|7491.2|7488.4|7490.8|7488|7491.8|7488.4|7488.2|7485|80
1689131400000|2023-07-12 03:10:00|7491.2|7488.4|7490.2|7487.4|7492.2|7489|7489.2|7486|51
1689131700000|2023-07-12 03:15:00|7489.6|7486.8|7491.2|7488.4|7492.2|7488.8|7489.6|7486.4|68
1689132000000|2023-07-12 03:20:00|7492.2|7488|7489.8|7487|7492.2|7489.4|7488.8|7486|70
1689132300000|2023-07-12 03:25:00|7490.2|7487.4|7487.8|7484|7490.6|7487.4|7486.8|7483|58
1689132600000|2023-07-12 03:30:00|7487.2|7484.4|7488.2|7485.4|7489.6|7485.8|7485.8|7482.9|79
1689132900000|2023-07-12 03:35:00|7489.2|7486|7487.2|7484.4|7490.6|7487.2|7487.2|7484|31
1689133200000|2023-07-12 03:40:00|7487.8|7484|7485.8|7482|7488.2|7485.4|7484.8|7481.6|34
1689133500000|2023-07-12 03:45:00|7485.2|7482.4|7486.2|7483.4|7487.2|7484|7485.2|7481.6|44
1689133800000|2023-07-12 03:50:00|7486.6|7482.8|7479.2|7476.4|7486.6|7483.4|7479.2|7476.4|200
1689134100000|2023-07-12 03:55:00|7478.2|7475.4|7477.8|7474|7480.8|7477.4|7477.2|7474|151
1689134400000|2023-07-12 04:00:00|7477.2|7474.4|7482.8|7479|7484.2|7481|7476.6|7473.8|464
1689134700000|2023-07-12 04:05:00|7481.8|7480|7481.8|7479|7483.2|7480|7481.2|7478|48
1689135000000|2023-07-12 04:10:00|7482.2|7479.4|7476.2|7473.4|7482.2|7479.4|7476.2|7473|129
1689135300000|2023-07-12 04:15:00|7477.2|7474|7478.8|7476|7479.2|7476.4|7476.8|7473.6|91
1689135600000|2023-07-12 04:20:00|7477.8|7475|7480.8|7478|7481.8|7478.6|7477.7|7474.4|142
1689135900000|2023-07-12 04:25:00|7481.2|7478.4|7480.8|7477|7483.2|7480|7479.8|7477|52
1689136200000|2023-07-12 04:30:00|7480.2|7477.4|7486.4|7482.6|7488.4|7485.6|7480.2|7477|261
1689136500000|2023-07-12 04:35:00|7485.4|7482|7483.4|7480.6|7485.8|7482.6|7482.4|7479.2|60
1689136800000|2023-07-12 04:40:00|7484|7480.2|7483.4|7480.6|7484.8|7481|7480.8|7477.2|86
1689137100000|2023-07-12 04:45:00|7483.8|7480|7482.4|7479.6|7484.4|7480.6|7482|7479|36
1689137400000|2023-07-12 04:50:00|7482.8|7480|7481.8|7478|7482.8|7480|7480.4|7477.6|23
1689137700000|2023-07-12 04:55:00|7481.4|7478.6|7480.8|7478|7483.4|7480.2|7480.4|7477.6|31
1689138000000|2023-07-12 05:00:00|7480.4|7477.6|7482.4|7479.6|7482.4|7479.6|7479.4|7475.8|85
1689138300000|2023-07-12 05:05:00|7482.8|7479|7481|7477.2|7482.8|7479.6|7480.4|7477.2|47
1689138600000|2023-07-12 05:10:00|7480.6|7477.8|7483.4|7479.6|7484.8|7482|7480.4|7477.2|90
1689138900000|2023-07-12 05:15:00|7482.8|7480|7478.4|7475.6|7483.4|7480.2|7476.8|7473.8|75
1689139200000|2023-07-12 05:20:00|7479|7475.2|7479.4|7476.6|7481.4|7478.2|7476.4|7473.6|71
1689139500000|2023-07-12 05:25:00|7479.2|7476.4|7477.8|7475|7479.8|7477|7476.8|7473.6|105
1689139800000|2023-07-12 05:30:00|7477.4|7474.6|7480.4|7477.6|7483.9|7480.6|7476.8|7474|252
1689140100000|2023-07-12 05:35:00|7480.8|7477|7474.4|7471.6|7480.8|7477.6|7472.8|7469.6|164
1689140400000|2023-07-12 05:40:00|7474.8|7471|7470.2|7467.4|7474.8|7472|7463.8|7461|772
1689140700000|2023-07-12 05:45:00|7470.6|7466.8|7469.2|7466.4|7473.2|7470|7466.2|7463|131
1689141000000|2023-07-12 05:50:00|7468.2|7465.4|7466.8|7463|7470.6|7467.4|7464.2|7461|95
1689141300000|2023-07-12 05:55:00|7466.4|7463.6|7467.1|7464.3|7471|7468|7466.4|7463.6|97
1689141600000|2023-07-12 06:00:00|7467.8|7464|7468.1|7465.3|7469.1|7466|7465.1|7462|122
1689141900000|2023-07-12 06:05:00|7467.7|7464.9|7465.1|7462.3|7471.7|7468.9|7464.5|7461.7|174
1689142200000|2023-07-12 06:10:00|7465.7|7462.9|7467.1|7464.3|7470.5|7467.3|7465.1|7461.9|134
1689142500000|2023-07-12 06:15:00|7466.5|7463.3|7466.7|7463.9|7469.5|7466.3|7464.1|7460.9|158
1689142800000|2023-07-12 06:20:00|7466.1|7463.3|7462.1|7459.3|7467.1|7463.9|7461.7|7458.9|145
1689143100000|2023-07-12 06:25:00|7462.3|7459.5|7466.1|7463.3|7467.7|7464.9|7458.3|7455.5|638
1689143400000|2023-07-12 06:30:00|7465.7|7462.9|7464.7|7460.9|7466.1|7463.3|7462.1|7458.9|116
1689143700000|2023-07-12 06:35:00|7464.3|7461.5|7463.1|7460.3|7466.1|7462.9|7462.1|7458.9|171
1689144000000|2023-07-12 06:40:00|7462.7|7459.9|7460.7|7457.9|7463.1|7460.3|7457.5|7454.7|409
1689144300000|2023-07-12 06:45:00|7461.1|7458.3|7462.7|7459.9|7465.1|7462.3|7458.1|7454.9|231
1689144600000|2023-07-12 06:50:00|7463.1|7459.3|7462.7|7459.9|7463.1|7460.3|7459.1|7455.9|245
1689144900000|2023-07-12 06:55:00|7463.1|7459.3|7462.7|7459.9|7466.1|7462.9|7460.3|7456.9|341
1689145200000|2023-07-12 07:00:00|7463.1|7460.3|7472.7|7469.9|7478.9|7475.5|7462.7|7459.9|1141
1689145500000|2023-07-12 07:05:00|7473.3|7470.5|7469.7|7466.9|7474.7|7471.9|7468.7|7465.5|391
1689145800000|2023-07-12 07:10:00|7469.5|7466.7|7476.9|7474.1|7481.3|7477.9|7468.7|7465.9|494
1689146100000|2023-07-12 07:15:00|7477.3|7474.5|7478.7|7474.9|7480.9|7477.5|7475.7|7472.5|283
1689146400000|2023-07-12 07:20:00|7477.7|7474.5|7482.3|7479.5|7485.7|7482.9|7474.9|7472.1|459
1689146700000|2023-07-12 07:25:00|7482.7|7479.9|7485.3|7482.5|7486.9|7484.1|7480.3|7477.5|478
1689147000000|2023-07-12 07:30:00|7485.7|7481.9|7477.3|7474.5|7486.7|7483.5|7472.3|7469.1|634
1689147300000|2023-07-12 07:35:00|7476.9|7473.5|7478.3|7475.5|7482.7|7479.5|7475.3|7472.1|397
1689147600000|2023-07-12 07:40:00|7478.7|7474.9|7474.3|7471.5|7480.7|7477.5|7474.3|7470.9|261
1689147900000|2023-07-12 07:45:00|7474.7|7470.9|7476.3|7473.5|7476.7|7473.5|7469.3|7466.5|361
1689148200000|2023-07-12 07:50:00|7475.7|7472.9|7492.3|7489.5|7494.3|7491.1|7475.3|7472.1|1197
1689148500000|2023-07-12 07:55:00|7492.1|7489.3|7492.3|7489.5|7495.3|7492.5|7486.3|7483.1|733
1689148800000|2023-07-12 08:00:00|7492.1|7489.3|7485.7|7481.9|7498.7|7495.5|7484.3|7481.5|850
1689149100000|2023-07-12 08:05:00|7485.3|7482.5|7477.1|7474.3|7491.7|7488.9|7474.1|7470.9|858
1689149400000|2023-07-12 08:10:00|7477.5|7473.7|7474.1|7471.3|7479.1|7475.7|7471.1|7468.3|363
1689149700000|2023-07-12 08:15:00|7473.5|7470.3|7472.1|7468.3|7480.1|7476.9|7469.1|7466.3|745
1689150000000|2023-07-12 08:20:00|7471.7|7468.9|7484.1|7481.3|7486.7|7483.3|7469.1|7465.8|884
1689150300000|2023-07-12 08:25:00|7483.1|7480.3|7486.3|7482.5|7493.1|7489.9|7475.1|7471.7|1400
1689150600000|2023-07-12 08:30:00|7484.3|7481.5|7493.5|7490.7|7501.7|7498.9|7483.5|7479.7|1425
1689150900000|2023-07-12 08:35:00|7494.3|7491.5|7500.3|7497.5|7501.3|7498.5|7484.7|7481.9|767
1689151200000|2023-07-12 08:40:00|7499.7|7496.9|7496.3|7493.5|7502.7|7499.9|7492.7|7489.9|816
1689151500000|2023-07-12 08:45:00|7497.3|7494.1|7497.3|7493.5|7499.3|7496.5|7491.7|7488.9|579
1689151800000|2023-07-12 08:50:00|7496.9|7493.1|7503.3|7500.5|7504.3|7500.5|7493.9|7490.9|552
1689152100000|2023-07-12 08:55:00|7503.7|7499.9|7503.7|7500.9|7505.3|7501.6|7498.9|7496.1|485
1689152400000|2023-07-12 09:00:00|7503.3|7500.5|7504.3|7501.5|7506.4|7503.1|7499.3|7496.5|759
1689152700000|2023-07-12 09:05:00|7503.9|7501.1|7503.5|7500.7|7513.5|7510.7|7500.9|7498.1|3521
1689153000000|2023-07-12 09:10:00|7504.5|7501.1|7495.5|7492.7|7504.5|7501.1|7491.5|7488.3|812
1689153300000|2023-07-12 09:15:00|7496.1|7492.3|7498.5|7495.7|7498.9|7495.7|7485.3|7482.1|1239
1689153600000|2023-07-12 09:20:00|7498.9|7495.1|7492.3|7489.5|7502.9|7499.7|7483.3|7480.1|1199
1689153900000|2023-07-12 09:25:00|7492.5|7489.7|7482.9|7479.1|7493.9|7490.6|7479.3|7476.5|454
1689154200000|2023-07-12 09:30:00|7482.5|7479.7|7490.5|7487.7|7493.9|7490.7|7478.9|7475.5|776
1689154500000|2023-07-12 09:35:00|7491.1|7487.3|7490.5|7487.7|7496.9|7493.7|7487.5|7484.3|627
1689154800000|2023-07-12 09:40:00|7491.1|7488.3|7488.5|7484.7|7492.9|7489.7|7486.9|7484.1|328
1689155100000|2023-07-12 09:45:00|7487.5|7483.7|7500.9|7497.1|7501.9|7499.1|7484.5|7481.7|715
1689155400000|2023-07-12 09:50:00|7500.5|7497.7|7503.5|7500.7|7505.9|7503.1|7497.5|7494.7|465
1689155700000|2023-07-12 09:55:00|7503.1|7499.7|7501.5|7498.7|7508.9|7505.6|7499.1|7496.1|647
1689156000000|2023-07-12 10:00:00|7501.9|7498.1|7495.5|7492.7|7502.9|7499.7|7494.9|7491.7|502
1689156300000|2023-07-12 10:05:00|7495.9|7492.1|7494.5|7490.7|7502.9|7500.1|7490.5|7487.3|510
1689156600000|2023-07-12 10:10:00|7493.9|7491.1|7488.1|7484.3|7494.4|7491.1|7482.5|7479.3|708
1689156900000|2023-07-12 10:15:00|7487.5|7484.7|7486.3|7483.5|7488.9|7485.7|7481.3|7478.1|850
1689157200000|2023-07-12 10:20:00|7486.9|7483.1|7479.1|7476.3|7486.9|7483.9|7474.7|7471.9|941
1689157500000|2023-07-12 10:25:00|7479.7|7475.9|7482.3|7479.5|7486.3|7483.5|7476.7|7473.7|620
1689157800000|2023-07-12 10:30:00|7482.9|7480.1|7479.3|7476.5|7483.3|7480.1|7477.1|7473.5|343
1689158100000|2023-07-12 10:35:00|7478.9|7476.1|7477.3|7474.5|7484.3|7481.5|7470.9|7468.1|983
1689158400000|2023-07-12 10:40:00|7476.9|7473.1|7483.3|7480.5|7484.8|7481.5|7476.3|7473.1|563
1689158700000|2023-07-12 10:45:00|7482.3|7479.5|7485.9|7482.1|7488.1|7485.3|7481.9|7479.1|814
1689159000000|2023-07-12 10:50:00|7485.3|7482.5|7480.5|7477.7|7485.3|7482.5|7479.5|7476.2|762
1689159300000|2023-07-12 10:55:00|7480.9|7478.1|7481.9|7479.1|7485.5|7482.7|7480.3|7476.7|368
1689159600000|2023-07-12 11:00:00|7482.5|7478.7|7483.9|7480.1|7488.9|7486.1|7480.5|7477.7|582
1689159900000|2023-07-12 11:05:00|7483.5|7479.7|7477.5|7474.7|7483.5|7480.7|7471.1|7468.3|691
1689160200000|2023-07-12 11:10:00|7477.1|7473.3|7481.5|7478.7|7484.5|7481.3|7475.5|7472.3|415
1689160500000|2023-07-12 11:15:00|7482.1|7478.3|7480.5|7477.7|7482.1|7478.8|7477.1|7474.3|253
1689160800000|2023-07-12 11:20:00|7481|7477.2|7485.9|7482.1|7487.9|7484.7|7478|7475.1|420
1689161100000|2023-07-12 11:25:00|7485.3|7482.5|7492.4|7489.6|7493|7489.8|7485.3|7481.6|703
1689161400000|2023-07-12 11:30:00|7493|7489.2|7491.4|7488.6|7497|7493.6|7488.4|7485.2|670
1689161700000|2023-07-12 11:35:00|7491.8|7489|7496.8|7493|7497|7494.2|7490.4|7487.1|296
1689162000000|2023-07-12 11:40:00|7496.4|7493.6|7504.4|7501.6|7507.8|7504.6|7493.8|7490.6|979
1689162300000|2023-07-12 11:45:00|7504.8|7501|7502.3|7499.5|7506.8|7503.6|7500.8|7498|577
1689162600000|2023-07-12 11:50:00|7501.8|7499|7502.4|7499.6|7503.8|7500.6|7496.8|7493.6|674
1689162900000|2023-07-12 11:55:00|7502|7499.2|7502.8|7499|7506.8|7503.6|7501.2|7498|335
1689163200000|2023-07-12 12:00:00|7502.4|7499.6|7504.8|7501|7509.4|7506.6|7499.4|7496.6|1054
1689163500000|2023-07-12 12:05:00|7504.4|7501.6|7510.8|7507|7511.8|7508.6|7501.4|7498.6|854
1689163800000|2023-07-12 12:10:00|7509.4|7506.6|7520|7516.2|7521.6|7518.8|7504.8|7501.6|1335
1689164100000|2023-07-12 12:15:00|7519.4|7516.6|7515|7512.2|7522.4|7519.2|7512|7509.2|1248
1689164400000|2023-07-12 12:20:00|7515.6|7512.8|7512.6|7509.8|7516.6|7513.8|7508.6|7505.8|716
1689164700000|2023-07-12 12:25:00|7513|7509.2|7512.4|7509.6|7515|7512.2|7505.6|7502.2|1098
1689165000000|2023-07-12 12:30:00|7512|7509.2|7539|7536.2|7546.2|7543|7507.4|7504.1|6231
1689165300000|2023-07-12 12:35:00|7539.4|7535.6|7533|7530.2|7544.6|7541.4|7527.5|7524.2|2651
1689165600000|2023-07-12 12:40:00|7532.8|7530|7536.4|7532.6|7542|7539|7530.4|7527.2|1284
1689165900000|2023-07-12 12:45:00|7535.4|7532.2|7530|7526.2|7538|7535.2|7525|7521.8|1494
1689166200000|2023-07-12 12:50:00|7529.4|7526.6|7526.6|7523.8|7540|7536.2|7525|7522.1|1317
1689166500000|2023-07-12 12:55:00|7527|7524.2|7531.6|7528.8|7533.4|7530|7526.2|7523.2|890
1689166800000|2023-07-12 13:00:00|7532.2|7528.4|7523.4|7520.6|7534.4|7531.6|7514|7511.2|3262
1689167100000|2023-07-12 13:05:00|7523|7519.6|7528|7525.2|7533.4|7530.2|7516.4|7513.2|2569
1689167400000|2023-07-12 13:10:00|7528.4|7525.6|7530|7526.2|7530.8|7527.2|7516.4|7513.6|2385
1689167700000|2023-07-12 13:15:00|7529.4|7526.6|7541|7538.2|7544|7540.7|7522.4|7519.1|1684
1689168000000|2023-07-12 13:20:00|7541.4|7538.6|7547.4|7544.6|7549|7545.6|7531.6|7528.8|1643
1689168300000|2023-07-12 13:25:00|7547|7544.2|7558.6|7555.8|7560.6|7557.6|7540.4|7537.6|8763
1689168600000|2023-07-12 13:30:00|7559.2|7555.4|7572.8|7570|7588.6|7584.8|7557.2|7554.4|23587
1689168900000|2023-07-12 13:35:00|7573.4|7570.6|7575.8|7573|7582.4|7579.1|7568.2|7565|6857
1689169200000|2023-07-12 13:40:00|7574.8|7572|7578.4|7574.6|7580.4|7577.2|7569.8|7567|3539
1689169500000|2023-07-12 13:45:00|7577.8|7575|7586.6|7583.8|7588.5|7585.2|7577.8|7575|3338
1689169800000|2023-07-12 13:50:00|7587|7584.2|7587.8|7585|7591|7587.8|7583|7579.8|7541
1689170100000|2023-07-12 13:55:00|7588.2|7585.4|7572.8|7570|7588.8|7585.6|7571.2|7568.2|4092
1689170400000|2023-07-12 14:00:00|7572.6|7569.8|7569.2|7566.4|7574.2|7571|7564.2|7561|5006
1689170700000|2023-07-12 14:05:00|7569.7|7565.9|7558.6|7555.8|7572.6|7568.8|7556|7552.7|3106
1689171000000|2023-07-12 14:10:00|7558.2|7555.4|7565.4|7561.6|7568|7565.2|7547.4|7544.3|4754
1689171300000|2023-07-12 14:15:00|7564.4|7561.8|7561.8|7558|7576.8|7574|7556.4|7553.6|4130
1689171600000|2023-07-12 14:20:00|7560.8|7558.4|7548.8|7546|7561.8|7558.4|7545.6|7542.4|2465
1689171900000|2023-07-12 14:25:00|7549.2|7546.4|7548.1|7544.3|7556.2|7552.8|7537.7|7534.4|3802
1689172200000|2023-07-12 14:30:00|7548.2|7544.4|7552.2|7549.4|7565.8|7562.6|7530.3|7522.5|9002
1689172500000|2023-07-12 14:35:00|7552.6|7548.8|7562.3|7559.5|7566.3|7563.1|7538.2|7535.4|3837
1689172800000|2023-07-12 14:40:00|7562.8|7559|7582.7|7578.9|7585.6|7582.8|7555.3|7552.5|2818
1689173100000|2023-07-12 14:45:00|7582.3|7579.5|7573.3|7570.5|7584.3|7581.1|7568.7|7565.9|1939
1689173400000|2023-07-12 14:50:00|7573.7|7570.9|7561.1|7558.3|7576.7|7573.9|7538.6|7535.8|4499
1689173700000|2023-07-12 14:55:00|7561.6|7558.8|7570.9|7567.1|7575.7|7572|7560.1|7556.8|3961
1689174000000|2023-07-12 15:00:00|7570.5|7567.7|7585.9|7583.1|7588.3|7585.1|7569.9|7567|2306
1689174300000|2023-07-12 15:05:00|7586.9|7583.5|7560.3|7557.5|7598.9|7595.7|7560.3|7557.1|3714
1689174600000|2023-07-12 15:10:00|7560.9|7558.1|7539.3|7536.5|7564.3|7561.1|7536.3|7533.1|3873
1689174900000|2023-07-12 15:15:00|7539.9|7536.1|7557.5|7553.7|7559.4|7556|7528.9|7526.1|6137
1689175200000|2023-07-12 15:20:00|7556.9|7554.1|7552.1|7549.3|7557.5|7554.7|7528.9|7525.3|2521
1689175500000|2023-07-12 15:25:00|7552.3|7548.5|7552.1|7549.3|7563.1|7560.3|7540.1|7537.3|3547
1689175800000|2023-07-12 15:30:00|7552.5|7549.7|7549.9|7547.1|7562.1|7559.3|7538.3|7535.5|3790
1689176100000|2023-07-12 15:35:00|7548.9|7546.1|7538.5|7535.7|7552.3|7549.1|7533.1|7530.3|3788
1689176400000|2023-07-12 15:40:00|7538.9|7535.1|7552.7|7549.9|7559.7|7556.9|7521.5|7518.3|4231
1689176700000|2023-07-12 15:45:00|7553.7|7550.4|7561.7|7558.9|7562.7|7559.5|7546.7|7543.9|1244
1689177000000|2023-07-12 15:50:00|7562.3|7559.5|7575.7|7572.9|7578.7|7575.5|7559.7|7556.5|1976
1689177300000|2023-07-12 15:55:00|7575.3|7572.5|7567.7|7564.9|7579.3|7576.5|7567.1|7563.9|2026
1689177600000|2023-07-12 16:00:00|7567.3|7564.5|7563.7|7560.9|7569.7|7566.9|7560.7|7557.9|2173
1689177900000|2023-07-12 16:05:00|7563.3|7560.5|7544.5|7541.7|7564.7|7561.9|7543.5|7540.6|3424
1689178200000|2023-07-12 16:10:00|7543.5|7540.7|7544.1|7541.3|7549.5|7546.7|7537.5|7534.7|1261
1689178500000|2023-07-12 16:15:00|7544.5|7540.7|7535.5|7532.7|7548.6|7545.3|7535.1|7532.3|824
1689178800000|2023-07-12 16:20:00|7535.1|7532.3|7548.5|7545.7|7549.6|7546.3|7532.5|7529.7|957
1689179100000|2023-07-12 16:25:00|7548.1|7545.3|7542.5|7538.7|7548.1|7545.3|7530.1|7527.3|1040
1689179400000|2023-07-12 16:30:00|7542.1|7539.3|7544.1|7541.3|7545.5|7542.2|7536.5|7533.7|1858
1689179700000|2023-07-12 16:35:00|7544.5|7540.7|7534.7|7530.9|7544.5|7541.7|7528.7|7525.5|2625
1689180000000|2023-07-12 16:40:00|7533.7|7530.1|7527.3|7524.5|7533.7|7530.5|7521.9|7519.1|995
1689180300000|2023-07-12 16:45:00|7527.7|7524.9|7524.3|7520.5|7528.7|7524.9|7512.3|7509.5|1673
1689180600000|2023-07-12 16:50:00|7523.9|7521.1|7538.3|7535.5|7543.3|7540.1|7521.3|7518.5|2028
1689180900000|2023-07-12 16:55:00|7539.3|7536.5|7533.7|7530.9|7545.3|7542.5|7527.9|7524.5|1003
1689181200000|2023-07-12 17:00:00|7534.3|7530.5|7527.7|7523.9|7536.3|7533.1|7524.7|7521.9|889
1689181500000|2023-07-12 17:05:00|7527.1|7524.3|7534.3|7531.5|7539.3|7536.1|7517.5|7514.3|2537
1689181800000|2023-07-12 17:10:00|7535.3|7532.1|7543.3|7540.5|7544.3|7540.9|7531.2|7527.9|894
1689182100000|2023-07-12 17:15:00|7543.9|7540.1|7539.7|7536.9|7544.3|7541.5|7535.7|7532.5|678
1689182400000|2023-07-12 17:20:00|7540.3|7536.5|7531.1|7528.3|7540.7|7537.9|7528.7|7525.9|1296
1689182700000|2023-07-12 17:25:00|7530.5|7527.3|7556.7|7553.9|7557.9|7555.1|7530.5|7527.3|1949
1689183000000|2023-07-12 17:30:00|7556.9|7554.1|7561.9|7559.1|7562.9|7560.1|7552.9|7549.5|2197
1689183300000|2023-07-12 17:35:00|7562.1|7559.3|7555.9|7553.1|7563.9|7561.1|7552.5|7549.7|1179
1689183600000|2023-07-12 17:40:00|7556.3|7552.5|7558.9|7556.1|7560.9|7557.6|7553.8|7550.5|873
1689183900000|2023-07-12 17:45:00|7559.3|7555.5|7560.3|7557.5|7561.3|7558.1|7556.3|7553.1|403
1689184200000|2023-07-12 17:50:00|7559.9|7557.1|7557.3|7554.5|7563.3|7560.1|7556|7553.2|943
1689184500000|2023-07-12 17:55:00|7556.9|7554.1|7558.3|7554.5|7559.9|7557.1|7549.7|7546.9|972
1689184800000|2023-07-12 18:00:00|7557.3|7554.9|7547.7|7544.9|7559.3|7555.9|7547.3|7544.5|1016
1689185100000|2023-07-12 18:05:00|7547.9|7545.1|7545.7|7542.9|7549.3|7546.5|7537.9|7535.1|3133
1689185400000|2023-07-12 18:10:00|7546.1|7543.3|7562.3|7559.5|7563.7|7560.9|7544.7|7541.9|1061
1689185700000|2023-07-12 18:15:00|7563.3|7560.5|7557.7|7554.9|7566.3|7563|7557.3|7553.5|1590
1689186000000|2023-07-12 18:20:00|7557.8|7555|7554.8|7552|7560.7|7557.9|7552.7|7549.5|3037
1689186300000|2023-07-12 18:25:00|7555.3|7552.5|7562.7|7559.9|7565.8|7563|7544.8|7541.4|7846
1689186600000|2023-07-12 18:30:00|7562.5|7559.7|7565.7|7562.9|7566.7|7563.9|7555.7|7552.9|3209
1689186900000|2023-07-12 18:35:00|7566.2|7562.4|7568.7|7565.9|7570.1|7566.9|7565.7|7562.4|606
1689187200000|2023-07-12 18:40:00|7568.2|7564.4|7568.6|7565.8|7570.2|7567|7565.6|7562.4|704
1689187500000|2023-07-12 18:45:00|7568.2|7565.4|7573.2|7570.4|7574.8|7572|7567.2|7564.4|1198
1689187800000|2023-07-12 18:50:00|7572.8|7570|7579.4|7575.6|7582.8|7580|7571.6|7568.4|1150
1689188100000|2023-07-12 18:55:00|7579|7576.2|7584.8|7581|7585.8|7582|7579|7576|529
1689188400000|2023-07-12 19:00:00|7584.4|7581.6|7582.4|7579.6|7585.4|7582|7579.4|7576.1|621
1689188700000|2023-07-12 19:05:00|7582|7579.2|7582.4|7578.6|7584.4|7581.2|7581.8|7578.5|242
1689189000000|2023-07-12 19:10:00|7581.8|7579|7583.4|7580.6|7584.5|7581.2|7580.4|7577.6|269
1689189300000|2023-07-12 19:15:00|7583.8|7580|7580.4|7577.6|7583.8|7580.2|7578.8|7576|397
1689189600000|2023-07-12 19:20:00|7581|7578.2|7580.4|7577.6|7582.8|7580|7578|7575.2|340
1689189900000|2023-07-12 19:25:00|7581.4|7578|7580.8|7578|7581.8|7579|7578.8|7575.6|245
1689190200000|2023-07-12 19:30:00|7580.4|7577.6|7580.4|7577.6|7582|7579.2|7580|7576.2|239
1689190500000|2023-07-12 19:35:00|7580|7577.2|7577.8|7575|7580.4|7577.6|7576.8|7574|747
1689190800000|2023-07-12 19:40:00|7578|7575.2|7582|7579.2|7582.8|7580|7577.8|7574.6|327
1689191100000|2023-07-12 19:45:00|7581.8|7579|7582|7579.2|7584.4|7581|7581|7577.8|188
1689191400000|2023-07-12 19:50:00|7581.8|7579|7576.8|7574|7582.4|7579.2|7574|7570.8|309
1689191700000|2023-07-12 19:55:00|7576.4|7573.6|7581.8|7579|7581.8|7579|7575.8|7572.6|361
1689192000000|2023-07-12 20:00:00|7581.4|7578.6|7583.8|7581|7586|7583|7579|7576.2|479
1689192300000|2023-07-12 20:05:00|7583.6|7580.8|7579.4|7575.6|7583.8|7580.8|7578|7575.2|339
1689192600000|2023-07-12 20:10:00|7578.8|7576|7573.4|7570.6|7579|7576.2|7572.2|7569|459
1689192900000|2023-07-12 20:15:00|7573.2|7570.4|7574.2|7571.4|7575.6|7572.4|7571.7|7568.4|706
1689193200000|2023-07-12 20:20:00|7575.2|7572.4|7575.2|7572.4|7575.6|7572.8|7572.7|7569.4|143
1689193500000|2023-07-12 20:25:00|7575.8|7572|7575.6|7571.8|7579.6|7576.4|7574.6|7571.4|66
1689193800000|2023-07-12 20:30:00|7574.6|7571.4|7572.8|7569|7576|7573|7571.8|7568.9|106
1689194100000|2023-07-12 20:35:00|7572.2|7569.4|7569.8|7567|7575.2|7572|7569.8|7566.4|104
1689194400000|2023-07-12 20:40:00|7570.2|7567.4|7572.8|7569|7573.8|7571|7570.2|7567|110
1689194700000|2023-07-12 20:45:00|7572.2|7569.4|7572.8|7569|7576.2|7573|7571.8|7568.9|224
1689195000000|2023-07-12 20:50:00|7572.2|7570|7570.2|7567.4|7573.8|7571|7570.2|7567|139
1689195300000|2023-07-12 20:55:00|7569.8|7567|7570.2|7566.4|7571.6|7568.4|7569.2|7566|188
1689199200000|2023-07-12 22:00:00|7565.3|7561.5|7567.3|7564.5|7567.9|7565.1|7560.9|7557.1|180
1689199500000|2023-07-12 22:05:00|7567.7|7563.9|7565.3|7562.5|7567.7|7563.9|7561.9|7558.5|170
1689199800000|2023-07-12 22:10:00|7564.9|7561.1|7565.9|7562.1|7568.9|7565.5|7564.5|7560.9|73
1689200100000|2023-07-12 22:15:00|7565.3|7563.1|7568.3|7564.5|7568.3|7565.1|7565.3|7562.1|45
1689200400000|2023-07-12 22:20:00|7567.9|7564.1|7566.9|7564.1|7567.9|7564.5|7566.3|7563.1|16
1689200700000|2023-07-12 22:25:00|7566.3|7563.1|7566.3|7563.5|7567.7|7564.9|7566.2|7562.9|32
1689201000000|2023-07-12 22:30:00|7566.7|7562.9|7568.3|7565.5|7570.1|7566.9|7565.7|7562.5|83
1689201300000|2023-07-12 22:35:00|7568.7|7565.9|7568.7|7564.9|7568.7|7565.9|7566.7|7563.4|34
1689201600000|2023-07-12 22:40:00|7568.1|7565.3|7569.3|7565.5|7570.3|7567.5|7567.7|7564.9|28
1689201900000|2023-07-12 22:45:00|7568.7|7565.9|7569.3|7566.5|7570.1|7566.5|7567.7|7564.4|40
1689202200000|2023-07-12 22:50:00|7569.9|7566.1|7571.3|7568.5|7572.7|7569.5|7569.3|7565.9|40
1689202500000|2023-07-12 22:55:00|7572.3|7569.5|7571.3|7568.5|7572.3|7569.5|7571.3|7568.1|21
1689202800000|2023-07-12 23:00:00|7571.1|7568.3|7572.3|7568.5|7572.3|7569.5|7569.3|7566.5|30
1689203100000|2023-07-12 23:05:00|7571.7|7568.9|7573.3|7570.5|7574.3|7571.1|7571.3|7568.1|72
1689203400000|2023-07-12 23:10:00|7573.9|7570.1|7574.7|7570.9|7574.7|7571.5|7572.3|7569.1|28
1689203700000|2023-07-12 23:15:00|7574.1|7571.3|7570.3|7566.5|7574.1|7571.3|7569.7|7566.5|64
1689204000000|2023-07-12 23:20:00|7569.7|7566.9|7569.7|7566.9|7570.3|7567.1|7568.9|7566.1|34
1689204300000|2023-07-12 23:25:00|7569.3|7566.5|7566.7|7563.9|7569.7|7566.9|7566.7|7563.5|140
1689204600000|2023-07-12 23:30:00|7565.7|7562.9|7567.3|7564.5|7568.7|7565.3|7565.7|7562.5|56
1689204900000|2023-07-12 23:35:00|7567.7|7564.9|7567.3|7564.5|7568.7|7564.9|7566.7|7563.9|44
1689205200000|2023-07-12 23:40:00|7567.7|7563.9|7570.3|7567.5|7571.3|7568.1|7566.7|7563.5|60
1689205500000|2023-07-12 23:45:00|7570.1|7567.3|7567.3|7564.5|7570.1|7567.3|7566.3|7563.5|34
1689205800000|2023-07-12 23:50:00|7567.7|7563.9|7566.7|7563.9|7567.7|7564.5|7566.3|7563.1|23
1689206100000|2023-07-12 23:55:00|7566.3|7563.5|7566.3|7563.5|7567.7|7564.5|7565.7|7562.5|43
1689206400000|2023-07-13 00:00:00|7566.7|7563.9|7563.3|7560.5|7567.7|7564.5|7561.3|7558.1|358
1689206700000|2023-07-13 00:05:00|7562.9|7560.1|7565.7|7562.9|7568.7|7565.5|7562.9|7560.1|85
1689207000000|2023-07-13 00:10:00|7566.3|7562.5|7568.9|7566.1|7569.3|7566.1|7565.3|7561.5|141
1689207300000|2023-07-13 00:15:00|7568.7|7565.9|7566.3|7563.5|7571.7|7568.4|7565.3|7561.5|152
1689207600000|2023-07-13 00:20:00|7566.9|7563.1|7566.9|7563.1|7568.3|7565.5|7565.3|7562.1|102
1689207900000|2023-07-13 00:25:00|7567.9|7564.1|7567.3|7564.5|7568.9|7565.6|7566.3|7563.1|53
1689208200000|2023-07-13 00:30:00|7567.7|7563.9|7561.1|7558.3|7567.7|7564.5|7560.7|7557.3|628
1689208500000|2023-07-13 00:35:00|7561.7|7558.9|7563.1|7560.3|7563.5|7560.7|7556.5|7553.7|406
1689208800000|2023-07-13 00:40:00|7563.7|7560.9|7563.1|7559.3|7564.5|7561.3|7561.7|7558.9|62
1689209100000|2023-07-13 00:45:00|7562.7|7558.9|7564.1|7561.3|7564.7|7561.3|7558.7|7555.9|176
1689209400000|2023-07-13 00:50:00|7563.1|7560.3|7564.7|7561.9|7566.1|7563.3|7563.1|7559.9|45
1689209700000|2023-07-13 00:55:00|7565.7|7562.7|7563.1|7560.3|7567.5|7564.3|7562.7|7559.9|156
1689210000000|2023-07-13 01:00:00|7563.7|7559.9|7565.1|7562.3|7565.1|7562.3|7558.7|7555.9|475
1689210300000|2023-07-13 01:05:00|7565.7|7561.9|7562.7|7558.9|7566.1|7562.9|7562.1|7558.9|88
1689210600000|2023-07-13 01:10:00|7562.1|7559.3|7561.1|7558.3|7563.7|7560.3|7556.5|7552.9|249
1689210900000|2023-07-13 01:15:00|7560.7|7556.9|7563.1|7559.3|7565.7|7562.3|7560.1|7556.9|202
1689211200000|2023-07-13 01:20:00|7562.7|7558.9|7560.7|7556.9|7563.5|7560.7|7558.7|7555.9|108
1689211500000|2023-07-13 01:25:00|7561.1|7557.9|7562.1|7559.3|7563.1|7560.3|7556.1|7552.8|197
1689211800000|2023-07-13 01:30:00|7562.7|7558.9|7565.7|7561.9|7566.1|7562.4|7562.1|7558.9|192
1689212100000|2023-07-13 01:35:00|7566.7|7562.9|7570.1|7567.3|7572.7|7569.9|7566.1|7562.9|325
1689212400000|2023-07-13 01:40:00|7569.7|7566.9|7571.1|7568.3|7573.7|7570.4|7569.1|7565.8|198
1689212700000|2023-07-13 01:45:00|7571.7|7568.9|7574.6|7571.8|7574.6|7571.8|7566.1|7562.8|174
1689213000000|2023-07-13 01:50:00|7575.6|7572.3|7574.1|7570.3|7577.5|7574.3|7572.2|7569.3|216
1689213300000|2023-07-13 01:55:00|7574.5|7571.3|7576.1|7573.3|7578.5|7575.3|7573.1|7569.8|166
1689213600000|2023-07-13 02:00:00|7576.6|7572.8|7574.6|7571.8|7578.1|7575.3|7573.1|7569.8|88
1689213900000|2023-07-13 02:05:00|7575.1|7571.3|7576.1|7573.3|7577.5|7574.3|7571.6|7568.8|106
1689214200000|2023-07-13 02:10:00|7575.6|7572.3|7579.5|7575.7|7580.6|7577.2|7573.6|7570.8|162
1689214500000|2023-07-13 02:15:00|7579|7575.2|7579|7576.2|7579.6|7576.2|7576|7572.8|76
1689214800000|2023-07-13 02:20:00|7579.5|7575.7|7580|7577.2|7582.5|7579.2|7579|7575.7|180
1689215100000|2023-07-13 02:25:00|7580.6|7577.8|7582.5|7578.7|7582.5|7579.2|7579.5|7576.2|51
1689215400000|2023-07-13 02:30:00|7581.9|7579.1|7578.6|7574.8|7582.5|7579.2|7576|7572.7|132
1689215700000|2023-07-13 02:35:00|7578.2|7575.4|7582.6|7578.8|7583|7579.8|7577.6|7573.8|186
1689216000000|2023-07-13 02:40:00|7582|7579.2|7581|7578.2|7584|7581.2|7579|7575.8|160
1689216300000|2023-07-13 02:45:00|7580.4|7577.6|7582.4|7579.6|7582.4|7579.6|7580|7576.8|109
1689216600000|2023-07-13 02:50:00|7581.6|7578.6|7581.4|7577.6|7584.4|7581.2|7580.6|7576.8|152
1689216900000|2023-07-13 02:55:00|7581|7578.2|7587.6|7583.8|7588.1|7584.8|7581|7577.6|325
1689217200000|2023-07-13 03:00:00|7587|7584.2|7588|7585.2|7590|7587.2|7586|7582.8|157
1689217500000|2023-07-13 03:05:00|7588.6|7584.8|7584.6|7580.8|7589.4|7586.2|7584|7580.8|122
1689217800000|2023-07-13 03:10:00|7585|7581.2|7588|7585.2|7589.4|7586.2|7584|7580.8|115
1689218100000|2023-07-13 03:15:00|7587.6|7584.2|7589|7586.2|7589.6|7586.2|7586|7582.2|95
1689218400000|2023-07-13 03:20:00|7589.6|7585.8|7593|7590.2|7597.2|7594|7589.2|7585.8|364
1689218700000|2023-07-13 03:25:00|7592|7589.2|7591.6|7587.8|7593.4|7590.2|7591|7587.6|105
1689219000000|2023-07-13 03:30:00|7591|7588.2|7591|7588.2|7594.4|7591|7590.4|7587.2|91
1689219300000|2023-07-13 03:35:00|7590.6|7587.2|7592|7589.2|7593|7589.6|7590.6|7587.2|48
1689219600000|2023-07-13 03:40:00|7591.6|7588.8|7593|7590.2|7594.4|7591.2|7591.6|7588.2|49
1689219900000|2023-07-13 03:45:00|7593.4|7590.6|7591|7588.2|7594|7590.8|7589.6|7586.4|96
1689220200000|2023-07-13 03:50:00|7591.4|7587.6|7590|7587.2|7591.4|7588.6|7589.6|7586.6|70
1689220500000|2023-07-13 03:55:00|7590.4|7586.6|7589.4|7585.6|7590.4|7587.2|7587|7583.8|93
1689220800000|2023-07-13 04:00:00|7589|7585.2|7589.4|7585.6|7591.4|7588.2|7587|7583.6|110
1689221100000|2023-07-13 04:05:00|7588.8|7586|7588|7585.2|7588.8|7586|7587|7583.6|79
1689221400000|2023-07-13 04:10:00|7588.4|7584.2|7589.4|7585.6|7590.5|7587.6|7587.4|7584.2|75
1689221700000|2023-07-13 04:15:00|7588.8|7586|7587|7584.2|7588.8|7586|7586|7582.6|77
1689222000000|2023-07-13 04:20:00|7586.6|7583.2|7589.4|7585.6|7589.4|7586.2|7585.4|7582.2|64
1689222300000|2023-07-13 04:25:00|7588.8|7586|7587.6|7583.8|7588.8|7586|7587|7583.6|20
1689222600000|2023-07-13 04:30:00|7588|7584.2|7587|7584.2|7588|7584.6|7584|7581.2|57
1689222900000|2023-07-13 04:35:00|7587.4|7583.2|7588.4|7584.6|7589|7585.6|7586.6|7583.2|57
1689223200000|2023-07-13 04:40:00|7587.6|7583.8|7585|7582.2|7588.4|7584.6|7584.6|7580.8|56
1689223500000|2023-07-13 04:45:00|7584.4|7581.2|7583|7579.2|7585.4|7582.1|7582|7578.8|93
1689223800000|2023-07-13 04:50:00|7582.4|7579.6|7578|7575.2|7582.4|7579.6|7577|7573.7|141
1689224100000|2023-07-13 04:55:00|7578.4|7574.6|7576|7573.2|7578.4|7575.1|7574.4|7571.2|192
1689224400000|2023-07-13 05:00:00|7575.8|7573|7574|7571.2|7577|7573.8|7572.6|7569.6|150
1689224700000|2023-07-13 05:05:00|7573.6|7570.8|7573|7570.2|7576|7572.2|7571.6|7568.2|106
1689225000000|2023-07-13 05:10:00|7573.6|7569.8|7575|7572.2|7577.1|7573.8|7572.6|7569.8|108
1689225300000|2023-07-13 05:15:00|7575.6|7571.8|7576.6|7572.8|7577.4|7574.2|7575|7571.7|49
1689225600000|2023-07-13 05:20:00|7576.1|7573.3|7579.6|7575.8|7580.6|7577.8|7576.1|7573.3|108
1689225900000|2023-07-13 05:25:00|7579.1|7576.3|7580|7576.2|7580.6|7577.2|7578|7574.7|56
1689226200000|2023-07-13 05:30:00|7579.6|7575.8|7573|7570.2|7582|7578.8|7572|7568.7|214
1689226500000|2023-07-13 05:35:00|7573.5|7569.7|7577|7574.2|7578.4|7575.2|7571.5|7568.7|123
1689226800000|2023-07-13 05:40:00|7577.1|7574.3|7580.5|7576.7|7582.4|7579.2|7577.1|7574.3|132
1689227100000|2023-07-13 05:45:00|7580|7577.2|7576.4|7573.6|7584|7581.2|7574|7570.7|112
1689227400000|2023-07-13 05:50:00|7577.4|7573.7|7580|7576.2|7581.4|7578.6|7576|7572.7|71
1689227700000|2023-07-13 05:55:00|7579.5|7576.7|7576|7573.2|7581.4|7577.6|7576|7573.2|394
1689228000000|2023-07-13 06:00:00|7576.4|7572.6|7576.9|7574.1|7580|7576.7|7573|7569.7|173
1689228300000|2023-07-13 06:05:00|7577.4|7573.6|7575.9|7573.1|7579.9|7576.7|7574.9|7572.1|96
1689228600000|2023-07-13 06:10:00|7576.4|7572.6|7571.9|7569.1|7576.9|7573.1|7571.9|7568.7|163
1689228900000|2023-07-13 06:15:00|7572.5|7568.7|7577.4|7573.6|7578.4|7575.1|7572.1|7568.7|216
1689229200000|2023-07-13 06:20:00|7575.9|7573.1|7574.5|7571.7|7578.9|7575.6|7572.9|7569.6|137
1689229500000|2023-07-13 06:25:00|7574.9|7572.1|7574.9|7572.1|7575.5|7572.7|7570.4|7567.6|171
1689229800000|2023-07-13 06:30:00|7575.5|7572.7|7570.9|7568.1|7576.4|7573.1|7570.3|7567.1|217
1689230100000|2023-07-13 06:35:00|7571.1|7568.3|7574.9|7572.1|7576.3|7573.1|7571.1|7568.1|158
1689230400000|2023-07-13 06:40:00|7575.5|7571.7|7575.9|7573.1|7576.9|7574.1|7572.5|7569.1|128
1689230700000|2023-07-13 06:45:00|7576.1|7573.3|7569.9|7567.1|7577.9|7574.7|7566.9|7563.7|449
1689231000000|2023-07-13 06:50:00|7570.5|7567.7|7576.5|7572.7|7580.3|7577.1|7569.9|7567.1|294
1689231300000|2023-07-13 06:55:00|7576.1|7573.3|7578.8|7576|7579.3|7576.1|7574.9|7571.7|189
1689231600000|2023-07-13 07:00:00|7578.3|7575.5|7579.9|7577.1|7583.3|7580.1|7574.9|7571.7|659
1689231900000|2023-07-13 07:05:00|7580.3|7576.5|7578.9|7576.1|7583.9|7580.5|7578.3|7575.1|331
1689232200000|2023-07-13 07:10:00|7579.3|7575.5|7580.9|7578.1|7585.9|7582.7|7578.3|7575.1|375
1689232500000|2023-07-13 07:15:00|7581.3|7577.5|7580.9|7577.1|7587.3|7584.1|7580.5|7577.1|544
1689232800000|2023-07-13 07:20:00|7580.5|7577.7|7574.3|7570.5|7586.3|7583.1|7571.7|7568.5|1039
1689233100000|2023-07-13 07:25:00|7574.7|7571.5|7571.3|7568.5|7577.3|7574.4|7567.7|7564.5|476
1689233400000|2023-07-13 07:30:00|7571.2|7568.4|7566.7|7563.9|7571.7|7568.5|7564.3|7561.5|504
1689233700000|2023-07-13 07:35:00|7566.3|7563.5|7581.7|7577.9|7582.3|7579.4|7566.3|7563.4|575
1689234000000|2023-07-13 07:40:00|7581.3|7578.5|7574.6|7571.8|7582.2|7578.9|7565.6|7562.4|974
1689234300000|2023-07-13 07:45:00|7573.6|7570.8|7579.6|7576.8|7582.6|7579.3|7571.1|7568.3|422
1689234600000|2023-07-13 07:50:00|7580|7577.2|7577|7574.2|7580|7577.2|7566.1|7562.8|415
1689234900000|2023-07-13 07:55:00|7577.1|7574.3|7584.6|7581.8|7585.6|7582.8|7575.6|7572.3|731
1689235200000|2023-07-13 08:00:00|7585.4|7582.6|7579.6|7575.8|7585.6|7582.8|7576|7573.2|806
1689235500000|2023-07-13 08:05:00|7579.1|7576.8|7573.6|7570.8|7580|7576.8|7569.6|7566.3|502
1689235800000|2023-07-13 08:10:00|7574|7570.2|7567|7563.2|7575|7571.8|7562.6|7559.3|974
1689236100000|2023-07-13 08:15:00|7566.4|7563.6|7573.1|7570.3|7577.1|7573.9|7564.6|7561.3|1322
1689236400000|2023-07-13 08:20:00|7573.7|7569.9|7583.7|7580.9|7584.7|7581.5|7573.3|7569.9|768
1689236700000|2023-07-13 08:25:00|7584.3|7580.5|7589.7|7586.9|7599.7|7596.9|7581.6|7578.3|1714
1689237000000|2023-07-13 08:30:00|7589.3|7585.9|7590.3|7586.5|7591.7|7588.5|7580.1|7576.9|880
1689237300000|2023-07-13 08:35:00|7590.7|7586.9|7579.1|7575.3|7591.1|7587.9|7571.7|7568.5|604
1689237600000|2023-07-13 08:40:00|7578.7|7574.9|7578.7|7575.9|7582.7|7579.9|7572.5|7569.3|357
1689237900000|2023-07-13 08:45:00|7579.7|7576.9|7579.3|7575.5|7581.7|7578.5|7568.1|7565.3|705
1689238200000|2023-07-13 08:50:00|7578.9|7576.1|7578.7|7575.9|7581.7|7578.9|7578.7|7575.3|231
1689238500000|2023-07-13 08:55:00|7579.1|7575.3|7565.5|7562.7|7579.7|7576.5|7560.5|7557.7|1004
1689238800000|2023-07-13 09:00:00|7566.1|7563.3|7563.5|7560.7|7567.5|7563.7|7559.5|7556.2|834
1689239100000|2023-07-13 09:05:00|7564.1|7560.3|7571.1|7568.3|7572.5|7569.7|7555.5|7552.7|1220
1689239400000|2023-07-13 09:10:00|7571.5|7568.7|7574.5|7571.7|7579.5|7576.3|7562.5|7559.3|566
1689239700000|2023-07-13 09:15:00|7575.1|7571.3|7574.9|7571.1|7579.1|7575.7|7572.5|7569.7|379
1689240000000|2023-07-13 09:20:00|7574.5|7571.7|7577.5|7574.7|7579.9|7577|7572.5|7569.3|256
1689240300000|2023-07-13 09:25:00|7577.9|7574.1|7579.5|7576.7|7581.9|7578.7|7573.1|7570.3|560
1689240600000|2023-07-13 09:30:00|7580.5|7577.7|7578.9|7575.1|7580.9|7577.7|7573.5|7570.7|230
1689240900000|2023-07-13 09:35:00|7577.9|7574.7|7575.9|7572.1|7579.9|7576.7|7572.9|7569.7|179
1689241200000|2023-07-13 09:40:00|7575.5|7572.7|7571.9|7569.1|7578.3|7575.5|7571.9|7569.1|158
1689241500000|2023-07-13 09:45:00|7572.3|7568.5|7568.5|7565.7|7572.3|7569.1|7562.5|7559.6|434
1689241800000|2023-07-13 09:50:00|7569.5|7566.7|7564.1|7561.3|7570.3|7567.1|7560.5|7557.7|270
1689242100000|2023-07-13 09:55:00|7564.5|7560.7|7563.5|7560.7|7568.1|7565.3|7557.3|7554.5|829
1689242400000|2023-07-13 10:00:00|7563.9|7561.1|7562.5|7559.7|7565.9|7562.7|7558.5|7555.7|341
1689242700000|2023-07-13 10:05:00|7562.9|7559.1|7560.5|7557.7|7562.9|7560.1|7558.5|7555.7|281
1689243000000|2023-07-13 10:10:00|7559.5|7556.7|7561.9|7559.1|7564.1|7561.3|7558.5|7555.1|208
1689243300000|2023-07-13 10:15:00|7562.5|7558.7|7569.9|7567.1|7572.9|7569.7|7561.5|7558.3|299
1689243600000|2023-07-13 10:20:00|7569.5|7566.7|7578.9|7575.1|7580.9|7577.7|7569.5|7566.3|370
1689243900000|2023-07-13 10:25:00|7578.3|7575.5|7576.3|7573.5|7579.9|7576.7|7571.9|7569.1|401
1689244200000|2023-07-13 10:30:00|7575.9|7572.5|7575.8|7572|7580.9|7578.1|7570.3|7567|539
1689244500000|2023-07-13 10:35:00|7576.7|7572.9|7580.3|7577.5|7582.3|7579.5|7576.3|7572.5|241
1689244800000|2023-07-13 10:40:00|7580.9|7577.1|7579.3|7576.5|7583.9|7581.1|7577.7|7574.5|265
1689245100000|2023-07-13 10:45:00|7579.7|7576.9|7572.7|7568.9|7579.7|7576.9|7569.7|7566.9|332
1689245400000|2023-07-13 10:50:00|7572.2|7569.4|7576.7|7572.9|7577.3|7574.1|7567.3|7564.1|370
1689245700000|2023-07-13 10:55:00|7576.3|7573.5|7573.3|7570.5|7577.7|7574.4|7571.9|7568.9|154
1689246000000|2023-07-13 11:00:00|7573.7|7569.9|7577.7|7574.9|7578.3|7575.5|7570.8|7567.5|348
1689246300000|2023-07-13 11:05:00|7577.3|7574.5|7586.3|7583.5|7586.7|7583.9|7577.3|7574.5|571
1689246600000|2023-07-13 11:10:00|7586.9|7584.1|7577.6|7573.8|7587.7|7584.4|7576.6|7573.8|2595
1689246900000|2023-07-13 11:15:00|7577.1|7574.3|7574|7571.2|7579.4|7576.2|7572.4|7569.6|529
1689247200000|2023-07-13 11:20:00|7574.4|7571.6|7568.4|7565.6|7574.4|7571.6|7568.4|7565.2|603
1689247500000|2023-07-13 11:25:00|7569.4|7565.2|7571|7568.2|7573|7569.6|7568|7564.6|1051
1689247800000|2023-07-13 11:30:00|7571.6|7567.8|7574.4|7571.6|7576|7572.7|7571|7567.8|387
1689248100000|2023-07-13 11:35:00|7573.4|7570.6|7570|7567.2|7575.4|7572.2|7568.1|7565.3|750
1689248400000|2023-07-13 11:40:00|7569.8|7567|7574.4|7571.6|7576.6|7573.8|7568|7565.2|697
1689248700000|2023-07-13 11:45:00|7574.6|7571.8|7581.6|7578.8|7587.6|7584.3|7574.4|7571.2|2243
1689249000000|2023-07-13 11:50:00|7582.1|7578.3|7579.6|7576.8|7584.1|7580.9|7577.1|7574.3|493
1689249300000|2023-07-13 11:55:00|7580|7576.2|7571|7568.2|7580|7576.2|7570.4|7567.2|1968
1689249600000|2023-07-13 12:00:00|7571.4|7567.6|7564.8|7562|7571.4|7568.2|7563.8|7561|1513
1689249900000|2023-07-13 12:05:00|7564.4|7561.6|7564.8|7562|7568.8|7566|7562.8|7560|644
1689250200000|2023-07-13 12:10:00|7565.4|7561.6|7559.2|7556.4|7567.8|7565|7559.2|7556|929
1689250500000|2023-07-13 12:15:00|7558.8|7555.4|7561|7558.2|7561.7|7558.8|7554.1|7551.3|1648
1689250800000|2023-07-13 12:20:00|7560.6|7557.8|7551.5|7548.7|7561|7557.8|7550.5|7547.7|4493
1689251100000|2023-07-13 12:25:00|7551.9|7549.1|7553.9|7551.1|7556.9|7554.1|7551|7547.7|1132
1689251400000|2023-07-13 12:30:00|7553.5|7550.7|7546.5|7543.7|7566.1|7562.8|7545.5|7542.2|2686
1689251700000|2023-07-13 12:35:00|7546|7543.2|7554.6|7551.8|7554.6|7551.8|7538.5|7535.7|2645
1689252000000|2023-07-13 12:40:00|7555|7551.2|7561.2|7558.4|7566.2|7563.4|7548.2|7545.2|2693
1689252300000|2023-07-13 12:45:00|7560.8|7557.4|7551.8|7549|7561.2|7558|7551.8|7548.9|1566
1689252600000|2023-07-13 12:50:00|7552.8|7549.6|7546.8|7544|7553.2|7550|7542.4|7539.6|1835
1689252900000|2023-07-13 12:55:00|7547.2|7543.4|7543.5|7540.7|7549.2|7546.4|7539.6|7536.8|4634
1689253200000|2023-07-13 13:00:00|7543.9|7541.1|7541|7538.2|7554.5|7551.7|7537|7533.7|3677
1689253500000|2023-07-13 13:05:00|7541.5|7537.7|7540.2|7537.4|7549.6|7546.4|7531.1|7527.8|3108
1689253800000|2023-07-13 13:10:00|7540.6|7536.8|7552.2|7549.4|7558.2|7555.4|7538.2|7535.4|2913
1689254100000|2023-07-13 13:15:00|7552.4|7549.6|7561.8|7559|7564.2|7560.4|7552.4|7549.4|1476
1689254400000|2023-07-13 13:20:00|7563.2|7560.4|7557.6|7554.8|7566.6|7563.4|7554.2|7551.4|1591
1689254700000|2023-07-13 13:25:00|7557|7554.2|7559.2|7556.4|7562.6|7559.8|7556.6|7553.8|958
1689255000000|2023-07-13 13:30:00|7559.6|7556.8|7531.5|7528.7|7564.6|7561.4|7529.5|7526.7|13931
1689255300000|2023-07-13 13:35:00|7531.4|7528.6|7549.5|7546.7|7552.8|7549.2|7526.5|7523.2|3649
1689255600000|2023-07-13 13:40:00|7551.1|7548.3|7566.7|7563.9|7571.3|7567.5|7549.1|7546.2|5611
1689255900000|2023-07-13 13:45:00|7566.3|7563.5|7586.9|7584.1|7592|7588.7|7566.3|7563.5|4280
1689256200000|2023-07-13 13:50:00|7587.4|7583.6|7598|7595.2|7601.6|7598.4|7572.7|7569.5|3827
1689256500000|2023-07-13 13:55:00|7599|7596.2|7626.9|7624.1|7630.3|7627.5|7599|7595.8|7131
1689256800000|2023-07-13 14:00:00|7626.3|7623.5|7629.3|7626.5|7629.8|7627|7605.8|7603|4939
1689257100000|2023-07-13 14:05:00|7628.8|7626|7627.2|7624.4|7670.9|7668.1|7620.2|7617.4|12323
1689257400000|2023-07-13 14:10:00|7627.6|7623.8|7636.8|7633|7639.8|7637|7614.4|7611.6|9825
1689257700000|2023-07-13 14:15:00|7635.8|7632|7645.8|7643|7654.8|7651.5|7632.6|7629.4|3324
1689258000000|2023-07-13 14:20:00|7646.2|7643.4|7616|7613.2|7646.2|7643.4|7611.9|7608.6|5338
1689258300000|2023-07-13 14:25:00|7615|7611.2|7613.6|7610.8|7620.6|7617.4|7608|7605.2|3104
1689258600000|2023-07-13 14:30:00|7614.6|7611.8|7631.8|7629|7636.8|7633.5|7614|7610.7|2588
1689258900000|2023-07-13 14:35:00|7632.3|7629.5|7631.8|7629|7643.3|7640|7629.8|7627|1914
1689259200000|2023-07-13 14:40:00|7632.8|7628.5|7651.2|7648.4|7652.6|7649.4|7629.2|7626|2116
1689259500000|2023-07-13 14:45:00|7652.2|7648.8|7658.9|7656.1|7664.3|7661.5|7651.2|7648.4|3546
1689259800000|2023-07-13 14:50:00|7659.3|7656.5|7660.6|7657.8|7677.8|7674.5|7657.8|7654.5|6856
1689260100000|2023-07-13 14:55:00|7660.2|7657.4|7652|7649.2|7661.6|7658.4|7645|7642.2|2485
1689260400000|2023-07-13 15:00:00|7653|7649.8|7645.4|7642.6|7656.6|7653.8|7641|7638.2|4620
1689260700000|2023-07-13 15:05:00|7645.8|7643|7625.4|7622.6|7646|7643|7621.8|7618.5|2290
1689261000000|2023-07-13 15:10:00|7625.8|7622|7623.4|7620.6|7628.4|7625.2|7615.4|7612.6|3565
1689261300000|2023-07-13 15:15:00|7623|7620.2|7631.6|7628.8|7638|7635.2|7622.4|7619.6|1538
1689261600000|2023-07-13 15:20:00|7632|7628.2|7617.4|7613.6|7635.6|7631.9|7615.4|7612.6|1783
1689261900000|2023-07-13 15:25:00|7615.8|7613|7612.3|7609.5|7622|7618.6|7602|7599.2|5014
1689262200000|2023-07-13 15:30:00|7612.7|7609.9|7598.8|7596|7614.8|7612|7597.7|7593.9|2577
1689262500000|2023-07-13 15:35:00|7599.3|7596.5|7598.8|7595|7600.8|7598|7584.3|7581.5|2259
1689262800000|2023-07-13 15:40:00|7598.4|7595.6|7593.5|7590.7|7599.7|7596.9|7578.7|7575.9|3145
1689263100000|2023-07-13 15:45:00|7592.5|7589.7|7599.1|7596.3|7607.1|7603.9|7589.1|7586.3|2311
1689263400000|2023-07-13 15:50:00|7599.5|7596.7|7607.1|7603.3|7609.7|7606.9|7596.5|7593.3|2022
1689263700000|2023-07-13 15:55:00|7606.5|7603.7|7597.7|7594.9|7608.1|7604.9|7597.5|7594.3|901
1689264000000|2023-07-13 16:00:00|7597.5|7594.7|7590.1|7586.3|7597.7|7594.9|7586.6|7583.3|1401
1689264300000|2023-07-13 16:05:00|7589.5|7586.7|7592.1|7589.3|7597.1|7593.9|7589.5|7586.3|863
1689264600000|2023-07-13 16:10:00|7591.5|7588.7|7574.1|7571.3|7594.1|7591.3|7564.7|7561.9|2622
1689264900000|2023-07-13 16:15:00|7575.1|7571.9|7582.1|7579.3|7586.2|7583.3|7574.1|7570.9|1073
1689265200000|2023-07-13 16:20:00|7582.5|7579.7|7576.1|7573.3|7583.1|7579.7|7572.5|7569.2|1358
1689265500000|2023-07-13 16:25:00|7575.5|7572.7|7573.5|7570.7|7583.3|7580.5|7572.5|7569.3|1150
1689265800000|2023-07-13 16:30:00|7574.5|7571.1|7585.1|7581.3|7586.1|7582.7|7565.9|7562.3|1407
1689266100000|2023-07-13 16:35:00|7584.7|7581.9|7589.7|7586.9|7593.7|7590.9|7584.1|7580.9|4200
1689266400000|2023-07-13 16:40:00|7588.7|7585.9|7588.1|7585.3|7590.1|7587.3|7584.7|7581.9|706
1689266700000|2023-07-13 16:45:00|7587.7|7584.9|7590.5|7587.7|7593.1|7589.9|7585.5|7582.3|693
1689267000000|2023-07-13 16:50:00|7590.1|7587.3|7592.1|7589.3|7594.5|7591.7|7585.5|7582.7|699
1689267300000|2023-07-13 16:55:00|7591.5|7588.7|7588.1|7585.3|7592.5|7589.3|7584.5|7581.3|1062
1689267600000|2023-07-13 17:00:00|7588.5|7585.7|7590.1|7586.3|7594.1|7591.3|7585.5|7582.2|1334
1689267900000|2023-07-13 17:05:00|7589.7|7586.9|7591.1|7588.3|7596.1|7592.7|7587.5|7584.3|822
1689268200000|2023-07-13 17:10:00|7590.9|7588.1|7603.7|7600.9|7603.7|7600.9|7586.5|7583.7|1774
1689268500000|2023-07-13 17:15:00|7604.2|7601.4|7608.7|7605.9|7609.2|7606|7600.7|7597.4|1647
1689268800000|2023-07-13 17:20:00|7609.1|7605.3|7614.8|7612|7617.5|7614.2|7604.7|7601.9|1441
1689269100000|2023-07-13 17:25:00|7615.4|7611.6|7611.2|7608.4|7616.8|7614|7599.6|7596.8|4238
1689269400000|2023-07-13 17:30:00|7611.6|7608.8|7608.2|7605.4|7613.2|7610|7604.6|7601.8|1245
1689269700000|2023-07-13 17:35:00|7608.1|7605.3|7605.2|7601.4|7608.1|7605.3|7600.6|7597.8|922
1689270000000|2023-07-13 17:40:00|7604.6|7601.8|7607.6|7604.8|7607.6|7604.8|7602.2|7599.4|589
1689270300000|2023-07-13 17:45:00|7607.8|7605|7609.2|7606.4|7609.6|7606.8|7603.2|7600.4|671
1689270600000|2023-07-13 17:50:00|7609.6|7606.8|7607.1|7603.3|7609.6|7606.8|7601.5|7598.3|2090
1689270900000|2023-07-13 17:55:00|7606.5|7603.7|7611.6|7608.8|7615.6|7612.8|7604.1|7601.3|1486
1689271200000|2023-07-13 18:00:00|7611.8|7609|7611.1|7607.3|7614.1|7610.8|7602.1|7598.3|1771
1689271500000|2023-07-13 18:05:00|7610.6|7607.8|7661.2|7658.4|7663.8|7661|7609.5|7606.3|7939
1689271800000|2023-07-13 18:10:00|7661.8|7659|7664.4|7661.6|7670.8|7668|7651.4|7647.6|6066
1689272100000|2023-07-13 18:15:00|7664.8|7662|7668.8|7666|7673.4|7670.1|7659|7656.2|3364
1689272400000|2023-07-13 18:20:00|7668.4|7665.6|7674.9|7672.1|7675.9|7672.7|7662.8|7659.6|3111
1689272700000|2023-07-13 18:25:00|7675.5|7671.7|7675.9|7673.1|7684.1|7681.3|7672.9|7669.6|10259
1689273000000|2023-07-13 18:30:00|7676.7|7672.9|7678.8|7676|7683.9|7680.6|7675.8|7672.5|3246
1689273300000|2023-07-13 18:35:00|7679.8|7676.4|7680.8|7678|7684.9|7682.1|7672.4|7669.6|2703
1689273600000|2023-07-13 18:40:00|7681.2|7677.4|7694.9|7692.1|7696.4|7693.1|7679.8|7676.6|2439
1689273900000|2023-07-13 18:45:00|7695.4|7692.6|7699.5|7696.7|7703.5|7700.1|7692.4|7689.6|1943
1689274200000|2023-07-13 18:50:00|7699.9|7697.1|7694.9|7692.1|7700.4|7697.1|7693.9|7690.7|832
1689274500000|2023-07-13 18:55:00|7694.8|7692|7702.5|7698.7|7702.5|7699.3|7691.9|7689.1|706
1689274800000|2023-07-13 19:00:00|7701.5|7698.1|7705.1|7702.3|7706.6|7703.3|7698.9|7695.7|2303
1689275100000|2023-07-13 19:05:00|7704.7|7701.9|7705.1|7702.3|7707.7|7704.5|7703.1|7699.9|547
1689275400000|2023-07-13 19:10:00|7705.7|7701.9|7712.4|7709.6|7712.8|7709.6|7704.1|7701.3|6573
1689275700000|2023-07-13 19:15:00|7712|7709.2|7712.4|7708.6|7713.4|7710.1|7708.6|7705.8|831
1689276000000|2023-07-13 19:20:00|7712|7708.2|7705.4|7702.6|7717.4|7713.8|7704.8|7701.6|655
1689276300000|2023-07-13 19:25:00|7705.8|7703|7709.4|7705.6|7710.4|7707.6|7705|7702.1|1259
1689276600000|2023-07-13 19:30:00|7708.8|7706|7708.4|7704.6|7711|7707.6|7707.4|7704.1|571
1689276900000|2023-07-13 19:35:00|7708|7704.2|7708.2|7705.4|7709.2|7706|7704.4|7701.6|1032
1689277200000|2023-07-13 19:40:00|7707.8|7705|7697.8|7695|7708.2|7705|7697.4|7694.6|603
1689277500000|2023-07-13 19:45:00|7697.4|7694.6|7707.8|7705|7709.9|7707|7697.2|7694|514
1689277800000|2023-07-13 19:50:00|7708|7705.2|7710.8|7708|7712.8|7709.6|7707.9|7704.6|384
1689278100000|2023-07-13 19:55:00|7710.4|7707.6|7717.7|7714.9|7719.1|7715.9|7710.4|7707.6|2522
1689278400000|2023-07-13 20:00:00|7718.1|7715.3|7714.5|7711.7|7719.1|7715.9|7713.5|7710.7|379
1689278700000|2023-07-13 20:05:00|7715|7712.2|7719.7|7715.9|7719.7|7716.5|7714.5|7711.7|1735
1689279000000|2023-07-13 20:10:00|7719.3|7715.5|7712.3|7709.5|7719.7|7716.9|7708.9|7706.1|434
1689279300000|2023-07-13 20:15:00|7712.7|7708.9|7710.3|7707.5|7712.7|7708.9|7709.7|7706.4|467
1689279600000|2023-07-13 20:20:00|7710.8|7707|7713.1|7710.3|7716.7|7713.9|7710.3|7707|607
1689279900000|2023-07-13 20:25:00|7713.7|7709.9|7710.7|7707.9|7714.1|7710.3|7710.7|7707.4|71
1689280200000|2023-07-13 20:30:00|7711.7|7708.9|7703.7|7700.9|7711.7|7708.9|7703.7|7699.9|285
1689280500000|2023-07-13 20:35:00|7704.1|7700.3|7713.7|7709.9|7714.1|7710.9|7703.1|7699.9|229
1689280800000|2023-07-13 20:40:00|7713.3|7710.5|7709.7|7706.9|7715.7|7712.3|7709.5|7706.3|167
1689281100000|2023-07-13 20:45:00|7710.1|7706.3|7707.1|7704.3|7710.7|7707.5|7705.1|7701.9|877
1689281400000|2023-07-13 20:50:00|7706.7|7703.9|7707.5|7703.7|7712.7|7709.9|7706.7|7703.7|487
1689281700000|2023-07-13 20:55:00|7707.1|7704.3|7709.1|7705.3|7709.5|7706.3|7705.1|7701.8|240
1689285600000|2023-07-13 22:00:00|7701.6|7697.8|7701.7|7698.9|7706.1|7702.3|7697.7|7693.9|194
1689285900000|2023-07-13 22:05:00|7702.1|7699.3|7698.7|7695.9|7705.5|7702.3|7698.7|7695.4|63
1689286200000|2023-07-13 22:10:00|7699.2|7695.4|7706.6|7702.8|7707.1|7703.8|7699.1|7695.4|136
1689286500000|2023-07-13 22:15:00|7706.1|7703.8|7709.6|7705.8|7710.5|7707.3|7704.6|7700.8|112
1689286800000|2023-07-13 22:20:00|7710.1|7706.8|7710.6|7707.8|7713.1|7709.8|7707.2|7703.8|97
1689287100000|2023-07-13 22:25:00|7710.5|7707.7|7713.1|7710.3|7713.6|7710.3|7709.1|7705.8|54
1689287400000|2023-07-13 22:30:00|7712.1|7709.3|7711.1|7708.3|7715.7|7712.4|7709.5|7706.7|182
1689287700000|2023-07-13 22:35:00|7710.5|7707.3|7707.1|7704.3|7710.5|7707.7|7706.5|7703.2|45
1689288000000|2023-07-13 22:40:00|7707.6|7703.8|7708.1|7705.3|7709.1|7706.3|7706.5|7703.2|62
1689288300000|2023-07-13 22:45:00|7708.5|7705.7|7708.1|7705.3|7708.9|7705.7|7706.5|7703.7|48
1689288600000|2023-07-13 22:50:00|7708.6|7704.8|7708.5|7704.7|7710.6|7707.3|7707.1|7704.3|40
1689288900000|2023-07-13 22:55:00|7708.1|7705.3|7708.1|7705.3|7709.1|7705.7|7707.1|7703.8|6
1689289200000|2023-07-13 23:00:00|7708.5|7704.7|7708.1|7705.3|7709.5|7706.3|7707.9|7704.3|23
1689289500000|2023-07-13 23:05:00|7708.6|7704.8|7713.1|7709.3|7713.1|7710.3|7708.1|7704.8|80
1689289800000|2023-07-13 23:10:00|7712.6|7708.8|7709.6|7705.8|7713.6|7710.3|7708.6|7704.8|69
1689290100000|2023-07-13 23:15:00|7709.2|7706.4|7712|7709.2|7712.5|7709.2|7709.2|7705.8|28
1689290400000|2023-07-13 23:20:00|7712.5|7708.7|7709.5|7705.7|7712.5|7708.7|7706.9|7703.7|278
1689290700000|2023-07-13 23:25:00|7709|7706.2|7708|7705.2|7709.5|7706.7|7708|7705.2|13
1689291000000|2023-07-13 23:30:00|7707.6|7704.8|7708|7705.2|7708.5|7705.2|7706.5|7703.2|66
1689291300000|2023-07-13 23:35:00|7708.5|7704.7|7706.5|7703.7|7708.5|7705.1|7706.5|7703.7|39
1689291600000|2023-07-13 23:40:00|7707.5|7704.7|7708.5|7704.7|7709.5|7706.7|7707.5|7704.7|42
1689291900000|2023-07-13 23:45:00|7707.5|7704.2|7709.5|7705.7|7710|7706.2|7706.5|7703.2|66
1689292200000|2023-07-13 23:50:00|7708.9|7706.1|7708|7705.2|7709.6|7706.2|7708|7704.8|25
1689292500000|2023-07-13 23:55:00|7708.5|7705.7|7710|7707.2|7711|7707.7|7708.5|7705.7|34
1689292800000|2023-07-14 00:00:00|7710.6|7706.8|7706|7703.2|7712|7708.8|7704|7700.8|431
1689293100000|2023-07-14 00:05:00|7705|7702.2|7705.6|7702.8|7708|7704.7|7703|7700.2|173
1689293400000|2023-07-14 00:10:00|7706|7702.2|7708|7705.2|7708|7705.2|7704.6|7701.8|63
1689293700000|2023-07-14 00:15:00|7707.6|7704.2|7714.6|7711.8|7715|7712.2|7706|7702.8|188
1689294000000|2023-07-14 00:20:00|7714.5|7711.7|7712|7709.2|7715|7712.2|7710.5|7707.7|84
1689294300000|2023-07-14 00:25:00|7712.6|7708.8|7709.6|7706.8|7713|7709.2|7706|7703.2|177
1689294600000|2023-07-14 00:30:00|7710|7707.2|7711.4|7708.6|7712.4|7709.6|7709.4|7706.2|50
1689294900000|2023-07-14 00:35:00|7712|7709.2|7706.6|7703.8|7712.4|7709.2|7706.2|7702.8|99
1689295200000|2023-07-14 00:40:00|7705.7|7702.9|7704|7701.2|7710|7707.2|7700.6|7697.8|322
1689295500000|2023-07-14 00:45:00|7704.4|7700.6|7705.4|7701.6|7707.4|7704.6|7702.6|7699.8|112
1689295800000|2023-07-14 00:50:00|7704.9|7702.1|7704.4|7701.6|7707.6|7704.2|7703.4|7700.2|98
1689296100000|2023-07-14 00:55:00|7705|7701.2|7697|7694.2|7707.4|7704.6|7697|7693.8|212
1689296400000|2023-07-14 01:00:00|7696.9|7694.1|7699.2|7695.4|7703.6|7700.4|7692|7688.8|366
1689296700000|2023-07-14 01:05:00|7698.6|7695.8|7690.6|7687.8|7698.6|7695.8|7690.6|7687.4|390
1689297000000|2023-07-14 01:10:00|7691.2|7687.4|7696.7|7692.9|7697.7|7694.9|7690.6|7687.4|210
1689297300000|2023-07-14 01:15:00|7696.3|7693.5|7699.2|7696.4|7703.7|7700.9|7695.2|7691.5|257
1689297600000|2023-07-14 01:20:00|7699.7|7695.9|7697.7|7693.9|7699.7|7696.4|7695.2|7691.9|100
1689297900000|2023-07-14 01:25:00|7697.2|7694.4|7700.1|7697.3|7701.1|7697.9|7693.2|7689.9|93
1689298200000|2023-07-14 01:30:00|7700.6|7696.8|7697.7|7693.9|7707.6|7704.3|7697.1|7693.9|235
1689298500000|2023-07-14 01:35:00|7697.3|7694.5|7701.7|7697.9|7702.1|7699.3|7697.3|7693.9|68
1689298800000|2023-07-14 01:40:00|7702.6|7698.8|7703.6|7699.8|7705.6|7702.3|7700.7|7697.3|69
1689299100000|2023-07-14 01:45:00|7703.1|7700.3|7696.1|7693.3|7703.7|7700.3|7694.1|7690.9|108
1689299400000|2023-07-14 01:50:00|7696.7|7692.9|7695.7|7692.9|7696.7|7693.3|7688.1|7684.9|188
1689299700000|2023-07-14 01:55:00|7696.1|7692.3|7700.1|7697.3|7700.7|7697.8|7693.7|7690.9|77
1689300000000|2023-07-14 02:00:00|7700.7|7696.9|7699.1|7695.3|7703.1|7699.3|7697.1|7693.9|365
1689300300000|2023-07-14 02:05:00|7698.7|7695.9|7693.1|7690.3|7699.6|7696.2|7691.6|7688.3|184
1689300600000|2023-07-14 02:10:00|7692.7|7689.9|7696.7|7692.9|7697.7|7694.5|7691.1|7687.9|74
1689300900000|2023-07-14 02:15:00|7696.1|7693.3|7691.7|7688.9|7696.7|7693.4|7690.1|7686.9|133
1689301200000|2023-07-14 02:20:00|7691.3|7688.5|7681|7677.2|7691.7|7688.9|7680.6|7677.2|843
1689301500000|2023-07-14 02:25:00|7680.6|7677.8|7682|7679.2|7684|7680.6|7680.6|7677.6|211
1689301800000|2023-07-14 02:30:00|7682.6|7678.8|7684.4|7680.6|7688.4|7685.2|7678.8|7676|867
1689302100000|2023-07-14 02:35:00|7683.8|7681|7684.4|7680.6|7685.8|7682.6|7680.4|7676.6|84
1689302400000|2023-07-14 02:40:00|7685.4|7681.6|7684.8|7682|7687.4|7684.6|7683.8|7680.6|73
1689302700000|2023-07-14 02:45:00|7685.4|7681.6|7684.8|7682|7687.8|7684.6|7683.8|7680.6|89
1689303000000|2023-07-14 02:50:00|7685.4|7681.6|7691.4|7687.6|7692.4|7689|7684.8|7681.6|136
1689303300000|2023-07-14 02:55:00|7690.8|7688|7692.4|7688.6|7692.8|7690|7689.4|7686.6|82
1689303600000|2023-07-14 03:00:00|7691.8|7689|7689.8|7686|7692.8|7689.6|7686.7|7683.9|122
1689303900000|2023-07-14 03:05:00|7688.8|7685.6|7688.8|7686|7690.2|7687|7686.8|7683.6|80
1689304200000|2023-07-14 03:10:00|7689.2|7685.4|7689.8|7687|7690.4|7687|7683.8|7680.6|101
1689304500000|2023-07-14 03:15:00|7689.7|7686.9|7689.4|7685.6|7690.4|7687.6|7684.8|7681.6|99
1689304800000|2023-07-14 03:20:00|7689.8|7686.6|7688.8|7686|7690.8|7688|7687.4|7684.6|32
1689305100000|2023-07-14 03:25:00|7689.4|7685.6|7690.8|7688|7694.7|7691|7689|7685.6|76
1689305400000|2023-07-14 03:30:00|7691.2|7687.4|7684.8|7682|7691.2|7687.4|7684.4|7681.4|126
1689305700000|2023-07-14 03:35:00|7685.2|7681.4|7684.8|7682|7686.2|7683.4|7683.8|7680.6|58
1689306000000|2023-07-14 03:40:00|7684.4|7681.6|7684.2|7681.4|7686.2|7683|7684.2|7681|44
1689306300000|2023-07-14 03:45:00|7683.8|7680.4|7682.2|7679.4|7685.2|7682.4|7681.8|7679|108
1689306600000|2023-07-14 03:50:00|7682.8|7679|7683.8|7681|7685.2|7682|7682.2|7679|52
1689306900000|2023-07-14 03:55:00|7684.8|7680.6|7685.8|7683|7686.8|7683.6|7683.4|7680|33
1689307200000|2023-07-14 04:00:00|7685.4|7682.6|7683.8|7681|7686.8|7683.4|7683.8|7680.6|34
1689307500000|2023-07-14 04:05:00|7683.4|7680.6|7681.8|7679|7683.8|7680.6|7680.4|7677.6|64
1689307800000|2023-07-14 04:10:00|7681.4|7677.6|7679.8|7677|7681.8|7679|7679.8|7676.5|57
1689308100000|2023-07-14 04:15:00|7680.2|7676.4|7681.8|7679|7682.2|7679|7679.8|7676.4|35
1689308400000|2023-07-14 04:20:00|7682.4|7678.6|7682.8|7680|7684.8|7682|7682.4|7678.6|33
1689308700000|2023-07-14 04:25:00|7683.4|7679.6|7681.8|7679|7684.2|7681|7680.8|7677.6|25
1689309000000|2023-07-14 04:30:00|7682.8|7680|7687.8|7684|7688.4|7685.6|7682.2|7679|98
1689309300000|2023-07-14 04:35:00|7687.4|7684.6|7684.4|7680.6|7688.2|7685|7681.8|7678.6|71
1689309600000|2023-07-14 04:40:00|7683.9|7681.1|7684.8|7682|7687.4|7684.1|7683.9|7680.6|49
1689309900000|2023-07-14 04:45:00|7685.4|7681.6|7684.4|7680.6|7686.8|7683.6|7683.8|7680.5|42
1689310200000|2023-07-14 04:50:00|7683.8|7681.6|7684.4|7680.6|7685.2|7682|7683.8|7680.1|21
1689310500000|2023-07-14 04:55:00|7683.9|7681.1|7683.8|7681|7685.8|7683|7683.4|7680.6|21
1689310800000|2023-07-14 05:00:00|7683.4|7680.6|7681.4|7678.6|7684.8|7681.6|7680.4|7677.5|50
1689311100000|2023-07-14 05:05:00|7681.8|7679|7678.3|7674.5|7683.8|7680|7677.8|7674.5|56
1689311400000|2023-07-14 05:10:00|7678.8|7675.5|7682.8|7680|7683.2|7680.4|7677.9|7675|82
1689311700000|2023-07-14 05:15:00|7683.3|7679.5|7679.8|7677|7683.8|7680.5|7678.8|7675.5|33
1689312000000|2023-07-14 05:20:00|7680.2|7676.4|7679.3|7675.5|7681.2|7678|7678.8|7675.5|41
1689312300000|2023-07-14 05:25:00|7678.8|7676|7679.3|7676.5|7680.8|7677.5|7678.3|7675.5|30
1689312600000|2023-07-14 05:30:00|7679.8|7677|7688.8|7686|7690.2|7687|7679.8|7676.5|239
1689312900000|2023-07-14 05:35:00|7689.2|7686.4|7686.8|7684|7690.2|7687|7685.7|7682|84
1689313200000|2023-07-14 05:40:00|7687.3|7683.5|7686.8|7684|7688.2|7685|7685.8|7682.4|43
1689313500000|2023-07-14 05:45:00|7687.2|7683.4|7694.8|7692|7695.8|7692.5|7679.8|7677|432
1689313800000|2023-07-14 05:50:00|7694.2|7691.4|7689.8|7687|7694.2|7691.4|7689.2|7686|97
1689314100000|2023-07-14 05:55:00|7690.3|7686.5|7693.8|7691|7695.3|7692|7689.8|7686.5|72
1689314400000|2023-07-14 06:00:00|7694.8|7692|7685.2|7681.4|7695.2|7692|7684.6|7681.4|882
1689314700000|2023-07-14 06:05:00|7685.6|7682.4|7688.2|7684.4|7689|7685.8|7685.2|7681.4|103
1689315000000|2023-07-14 06:10:00|7687.6|7684.8|7683.6|7680.8|7688.6|7685.4|7681.6|7678.4|148
1689315300000|2023-07-14 06:15:00|7684.2|7680.4|7681.6|7678.8|7686.2|7682.8|7681.6|7678.3|134
1689315600000|2023-07-14 06:20:00|7681.2|7678.4|7670.6|7667.8|7683.2|7679.8|7669.6|7666.8|695
1689315900000|2023-07-14 06:25:00|7670.2|7667.4|7665.2|7662.4|7673.1|7669.8|7662.2|7659.4|531
1689316200000|2023-07-14 06:30:00|7665.6|7662.8|7660.2|7657.4|7668.6|7665.8|7656.6|7653.8|735
1689316500000|2023-07-14 06:35:00|7660.6|7657.8|7656.6|7653.8|7664.6|7661.8|7656.6|7653.8|316
1689316800000|2023-07-14 06:40:00|7656.2|7653.4|7655.2|7652.4|7660.6|7657.8|7652.6|7649.8|573
1689317100000|2023-07-14 06:45:00|7655.6|7652.8|7651.2|7648.4|7655.6|7652.8|7649.2|7646.4|386
1689317400000|2023-07-14 06:50:00|7651.6|7648.8|7650.2|7647.4|7654.7|7651.8|7647.2|7644.4|339
1689317700000|2023-07-14 06:55:00|7650.7|7646.9|7652.7|7649.9|7654.6|7651.8|7645.6|7642.8|926
1689318000000|2023-07-14 07:00:00|7653.2|7650.4|7662.6|7659.8|7670.2|7667.4|7653.2|7650.4|1043
1689318300000|2023-07-14 07:05:00|7663|7660.2|7668|7664.2|7671|7667.2|7662.6|7659.4|343
1689318600000|2023-07-14 07:10:00|7667|7663.8|7656.2|7652.4|7669.2|7665.8|7654.6|7651.8|382
1689318900000|2023-07-14 07:15:00|7655.7|7652.9|7649.2|7645.4|7657|7653.8|7647.6|7644.8|355
1689319200000|2023-07-14 07:20:00|7648.6|7645.8|7656.6|7653.8|7660.1|7656.8|7643.6|7640.6|2257
1689319500000|2023-07-14 07:25:00|7657.2|7653.4|7660.6|7657.8|7665|7661.8|7655.6|7652.8|665
1689319800000|2023-07-14 07:30:00|7661.2|7657.4|7664.6|7661.8|7667|7663.8|7655.6|7652.4|338
1689320100000|2023-07-14 07:35:00|7664.2|7661.4|7651.4|7647.6|7665.6|7661.8|7647|7644.2|537
1689320400000|2023-07-14 07:40:00|7651|7647.2|7654.6|7651.8|7662.6|7658.9|7650|7647.1|341
1689320700000|2023-07-14 07:45:00|7655.2|7651.4|7660.2|7657.4|7665.6|7662.4|7649.6|7646.8|424
1689321000000|2023-07-14 07:50:00|7661.2|7658.8|7668.6|7665.8|7670|7666.8|7659.6|7656.8|489
1689321300000|2023-07-14 07:55:00|7669|7666.2|7670.6|7666.8|7675.6|7672.8|7664.6|7661.8|530
1689321600000|2023-07-14 08:00:00|7670.3|7667.5|7676.6|7673.8|7678.4|7675.6|7667|7664.2|995
1689321900000|2023-07-14 08:05:00|7676.4|7673.6|7676.6|7672.8|7683|7679.8|7672.6|7669.3|866
1689322200000|2023-07-14 08:10:00|7676|7673.2|7682.4|7679.6|7687.4|7684.2|7671.6|7668.8|1311
1689322500000|2023-07-14 08:15:00|7682|7679.2|7665.4|7662.6|7682|7679.2|7663.4|7660.1|508
1689322800000|2023-07-14 08:20:00|7665|7662.2|7669|7665.2|7669.4|7666.1|7660|7656.6|604
1689323100000|2023-07-14 08:25:00|7669.4|7665.6|7663|7660.2|7677|7673.6|7661.4|7658.2|811
1689323400000|2023-07-14 08:30:00|7664|7660.8|7673|7669.2|7673.4|7670.2|7662.9|7660.1|712
1689323700000|2023-07-14 08:35:00|7672.6|7669.8|7668.4|7665.6|7674.4|7671.2|7653.6|7650.2|523
1689324000000|2023-07-14 08:40:00|7668|7665.2|7674.9|7672.1|7676.9|7673.6|7667.4|7664.1|502
1689324300000|2023-07-14 08:45:00|7673.4|7670.6|7670.4|7667.6|7679.9|7676.6|7669.4|7666.2|592
1689324600000|2023-07-14 08:50:00|7671|7667.2|7665.4|7662.6|7671|7667.5|7662.4|7659.2|353
1689324900000|2023-07-14 08:55:00|7666|7662.2|7664.4|7661.6|7669.9|7666.6|7662.4|7659.2|356
1689325200000|2023-07-14 09:00:00|7665|7661.2|7659.4|7656.6|7666.8|7663.2|7647.4|7644.2|1033
1689325500000|2023-07-14 09:05:00|7660|7656.2|7664.6|7661.8|7666|7662.6|7653.4|7650.2|509
1689325800000|2023-07-14 09:10:00|7665.4|7662.6|7654.4|7651.6|7666.8|7663.6|7653|7649.6|394
1689326100000|2023-07-14 09:15:00|7655|7651.2|7661.4|7658.6|7664.8|7661.6|7652.4|7649.2|416
1689326400000|2023-07-14 09:20:00|7661.8|7658|7664.4|7661.6|7664.8|7661.6|7657.4|7654|404
1689326700000|2023-07-14 09:25:00|7664.8|7661|7669.8|7667|7676.8|7673.6|7663.3|7660|703
1689327000000|2023-07-14 09:30:00|7669.4|7666.6|7676.4|7672.6|7676.8|7673.6|7669.3|7666|352
1689327300000|2023-07-14 09:35:00|7675.8|7673|7672.4|7669.6|7687.8|7684.6|7670.4|7667.1|1321
1689327600000|2023-07-14 09:40:00|7673|7669.2|7684.4|7681.6|7686|7683|7670.4|7667.2|722
1689327900000|2023-07-14 09:45:00|7684.8|7682|7682.4|7679.6|7686.8|7684|7680.4|7677.6|570
1689328200000|2023-07-14 09:50:00|7683.4|7680|7680.4|7677.6|7685.8|7683|7676.8|7674|632
1689328500000|2023-07-14 09:55:00|7680.5|7677.7|7679.4|7676.6|7685.3|7682|7677.5|7673.7|496
1689328800000|2023-07-14 10:00:00|7679.8|7676|7677.4|7674.6|7684.8|7681.6|7672.3|7669|944
1689329100000|2023-07-14 10:05:00|7678|7674.2|7675.4|7672.6|7681.4|7678.2|7672|7669.2|279
1689329400000|2023-07-14 10:10:00|7676|7672.2|7678.4|7675.6|7679|7676.2|7674.4|7671.2|155
1689329700000|2023-07-14 10:15:00|7679|7675.2|7679.4|7676.6|7692.8|7690|7677.4|7674.6|961
1689330000000|2023-07-14 10:20:00|7679.8|7676|7676.3|7673.5|7679.8|7676.5|7670.4|7667|623
1689330300000|2023-07-14 10:25:00|7676.7|7672.9|7668.3|7665.5|7677.3|7674.5|7666.7|7663.5|585
1689330600000|2023-07-14 10:30:00|7668.8|7665|7664.8|7662|7671.3|7668.5|7664.8|7662|365
1689330900000|2023-07-14 10:35:00|7665|7662.2|7664.3|7661.5|7670.7|7667.5|7662.3|7659|377
1689331200000|2023-07-14 10:40:00|7664.7|7660.9|7661.8|7659|7669.3|7666|7661.4|7658|537
1689331500000|2023-07-14 10:45:00|7662.3|7659.5|7670.4|7667.6|7679.4|7676.6|7661.8|7659|598
1689331800000|2023-07-14 10:50:00|7670.8|7667|7669.8|7667|7670.8|7667.6|7666.4|7663.6|138
1689332100000|2023-07-14 10:55:00|7670.4|7666.6|7666.8|7664|7671.8|7669|7664.8|7662|141
1689332400000|2023-07-14 11:00:00|7667.4|7663.6|7674.4|7671.6|7675.4|7672.6|7664.2|7661|276
1689332700000|2023-07-14 11:05:00|7674.8|7671|7668.2|7665.4|7674.8|7671.6|7665.8|7663|277
1689333000000|2023-07-14 11:10:00|7668.8|7665|7660.2|7657.4|7669.2|7666.4|7656.2|7653.4|835
1689333300000|2023-07-14 11:15:00|7660.7|7657.9|7669.2|7666.4|7671.7|7668.4|7660.2|7657.4|445
1689333600000|2023-07-14 11:20:00|7669.7|7666.9|7676.8|7674|7679.7|7676.4|7665.2|7661.9|693
1689333900000|2023-07-14 11:25:00|7676.3|7673|7682.2|7679.4|7685.7|7682.4|7676.2|7673|398
1689334200000|2023-07-14 11:30:00|7682.8|7679|7685.2|7682.4|7687.2|7684.4|7679.2|7676|520
1689334500000|2023-07-14 11:35:00|7685.7|7682.9|7679.7|7675.9|7686.7|7683.9|7677.2|7674.4|501
1689334800000|2023-07-14 11:40:00|7679.2|7676.4|7670.7|7667.9|7680.8|7677.9|7669.2|7666|339
1689335100000|2023-07-14 11:45:00|7671.7|7668.4|7670.7|7667.9|7672.7|7669.4|7665.7|7662.4|382
1689335400000|2023-07-14 11:50:00|7669.7|7666.9|7669.2|7666.4|7672.8|7669.9|7666.2|7663|453
1689335700000|2023-07-14 11:55:00|7669.7|7666.9|7666.2|7662.4|7669.7|7666.9|7664.2|7660.4|489
1689336000000|2023-07-14 12:00:00|7666.7|7662.9|7669.7|7666.9|7671.2|7667.9|7665.7|7662.4|259
1689336300000|2023-07-14 12:05:00|7670.1|7666.3|7665.7|7661.9|7671.2|7668.4|7664.7|7661.8|225
1689336600000|2023-07-14 12:10:00|7664.7|7661.4|7670.7|7667.9|7677.1|7673.9|7664.7|7661.4|574
1689336900000|2023-07-14 12:15:00|7670.2|7667.4|7665.7|7662.9|7670.7|7667.9|7663.7|7660.4|471
1689337200000|2023-07-14 12:20:00|7665.1|7661.9|7661.7|7658.9|7671.2|7668.4|7656.7|7653.9|1543
1689337500000|2023-07-14 12:25:00|7661.2|7658.4|7658.2|7654.4|7664.7|7661.4|7656.2|7653.3|485
1689337800000|2023-07-14 12:30:00|7657.7|7654.9|7660.2|7657.4|7664.1|7661|7657.7|7654.4|453
1689338100000|2023-07-14 12:35:00|7660.7|7657.9|7665.2|7662.4|7669.8|7666.1|7658.7|7655.4|1361
1689338400000|2023-07-14 12:40:00|7664.2|7661.4|7669.2|7666.4|7674.4|7671.1|7663.8|7661|880
1689338700000|2023-07-14 12:45:00|7669.1|7666.3|7671.2|7668.4|7674.2|7671.4|7668.2|7665|319
1689339000000|2023-07-14 12:50:00|7671.6|7668.8|7670.6|7666.8|7675.6|7672.8|7668.6|7665.4|494
1689339300000|2023-07-14 12:55:00|7669.6|7666.4|7674.2|7671.4|7678.6|7675.8|7667.6|7664.4|1208
1689339600000|2023-07-14 13:00:00|7674.1|7671.3|7676.6|7672.8|7680.6|7677.8|7664.6|7661.4|2451
1689339900000|2023-07-14 13:05:00|7676.2|7673.4|7662.9|7660.1|7677.6|7674.8|7642.5|7639.7|4058
1689340200000|2023-07-14 13:10:00|7662.8|7660|7653.4|7650.6|7663.4|7660.6|7649.9|7647.1|1380
1689340500000|2023-07-14 13:15:00|7652.9|7650.1|7641.4|7638.6|7655.4|7652.6|7638.4|7635.6|1579
1689340800000|2023-07-14 13:20:00|7641.9|7638.1|7644.5|7641.7|7650.9|7648.1|7635.1|7632.1|2647
1689341100000|2023-07-14 13:25:00|7644.9|7642.1|7649.9|7646.1|7653.4|7650|7641.9|7639.1|1280
1689341400000|2023-07-14 13:30:00|7649.8|7646|7628.5|7625.7|7650.9|7648.1|7626.4|7623.6|2724
1689341700000|2023-07-14 13:35:00|7628.6|7625.8|7634.9|7632.1|7637.4|7634.6|7619.4|7616.1|3173
1689342000000|2023-07-14 13:40:00|7635.4|7632.6|7620.5|7617.7|7637.2|7634.4|7619.5|7616.7|2974
1689342300000|2023-07-14 13:45:00|7621.9|7618.1|7631.9|7629.1|7638.9|7635.7|7618.4|7615.6|1842
1689342600000|2023-07-14 13:50:00|7632.4|7629.6|7642.4|7638.6|7654.4|7651.1|7624.9|7622.1|2249
1689342900000|2023-07-14 13:55:00|7641.9|7639.1|7642.5|7639.7|7648.4|7645.6|7638.9|7636.1|1159
1689343200000|2023-07-14 14:00:00|7642.3|7638.5|7617.4|7614.6|7642.3|7638.5|7611.4|7608.6|5231
1689343500000|2023-07-14 14:05:00|7617.8|7614|7618.4|7614.6|7626.8|7623.6|7607.4|7604.6|2202
1689343800000|2023-07-14 14:10:00|7618.8|7615.6|7601.9|7599.1|7623.8|7620.6|7598.4|7595.6|2662
1689344100000|2023-07-14 14:15:00|7602.4|7599.6|7592.8|7589|7610.4|7607.6|7588.8|7585.6|3742
1689344400000|2023-07-14 14:20:00|7592.4|7589.6|7596.4|7593.6|7601.8|7598.6|7588.4|7585.6|1570
1689344700000|2023-07-14 14:25:00|7596.2|7593.4|7583.7|7580.9|7599.4|7596.6|7582.4|7578.6|4141
1689345000000|2023-07-14 14:30:00|7583.2|7580.4|7534|7531.2|7586.2|7583.4|7533|7530.2|8870
1689345300000|2023-07-14 14:35:00|7534.3|7530.5|7555.4|7552.6|7560.5|7557.2|7529.8|7527|4457
1689345600000|2023-07-14 14:40:00|7555.8|7553|7517.7|7514.9|7566.4|7563.6|7515.7|7512.9|9223
1689345900000|2023-07-14 14:45:00|7518.6|7515.8|7522.6|7519.8|7534.6|7531.8|7508.6|7505.3|7757
1689346200000|2023-07-14 14:50:00|7522.7|7519.9|7529.3|7526.5|7540.6|7537.8|7516.7|7513.3|4676
1689346500000|2023-07-14 14:55:00|7529.8|7526|7529.8|7527|7547.3|7544|7527.8|7525|2596
1689346800000|2023-07-14 15:00:00|7530.3|7526.5|7532.8|7530|7539.3|7535.5|7520.8|7518|1901
1689347100000|2023-07-14 15:05:00|7533.8|7531|7530.8|7528|7550.3|7547|7529.8|7527|3058
1689347400000|2023-07-14 15:10:00|7531.3|7528.5|7534.3|7531.5|7550.8|7548|7531.3|7528.5|2290
1689347700000|2023-07-14 15:15:00|7534.7|7531.9|7546.8|7544|7553.4|7550.6|7533.7|7530.5|2524
1689348000000|2023-07-14 15:20:00|7547.3|7543.5|7558.4|7555.6|7565.4|7562.6|7546.8|7543.5|2250
1689348300000|2023-07-14 15:25:00|7558.8|7556|7568.4|7565.6|7570.4|7567.6|7554.8|7551.6|2682
1689348600000|2023-07-14 15:30:00|7568.5|7565.7|7562.1|7559.3|7570.5|7567.6|7550.1|7547.3|1555
1689348900000|2023-07-14 15:35:00|7562.5|7558.7|7551.5|7548.7|7564.9|7561.3|7539.9|7536.7|1343
1689349200000|2023-07-14 15:40:00|7551.9|7548.1|7562.5|7558.7|7563.5|7560.1|7548.9|7545.6|795
1689349500000|2023-07-14 15:45:00|7562.1|7559.3|7577.6|7574.8|7579.1|7575.4|7559.5|7556.7|2028
1689349800000|2023-07-14 15:50:00|7578.1|7574.3|7577.1|7574.3|7579.1|7575.7|7567.5|7564.7|864
1689350100000|2023-07-14 15:55:00|7576.9|7574.1|7582.1|7579.3|7586.5|7583.3|7574.5|7571.7|1198
1689350400000|2023-07-14 16:00:00|7582.5|7578.7|7584.5|7581.7|7587.5|7584.3|7574.5|7571.7|1203
1689350700000|2023-07-14 16:05:00|7584.9|7581.1|7573.9|7571.1|7586.5|7583.3|7570.9|7567.7|828
1689351000000|2023-07-14 16:10:00|7573.5|7570.7|7571.9|7569.1|7582.5|7579.3|7571.9|7568.7|802
1689351300000|2023-07-14 16:15:00|7572.5|7568.7|7570.1|7567.3|7575.1|7572.3|7566.1|7562.8|1565
1689351600000|2023-07-14 16:20:00|7569.6|7566.8|7570.6|7567.8|7574.1|7571.3|7563.6|7560.8|719
1689351900000|2023-07-14 16:25:00|7571.1|7568.3|7571.1|7568.3|7575.6|7572.4|7569.2|7565.8|940
1689352200000|2023-07-14 16:30:00|7570.6|7567.8|7567.2|7564.4|7572.6|7569.4|7562.2|7559.4|931
1689352500000|2023-07-14 16:35:00|7568.1|7565.3|7557.5|7554.7|7568.6|7565.8|7556.1|7553.3|2276
1689352800000|2023-07-14 16:40:00|7557.1|7554.3|7550.1|7546.3|7558.5|7555.7|7547.9|7545.1|985
1689353100000|2023-07-14 16:45:00|7549.1|7546.7|7550.5|7547.7|7551.5|7548.7|7545.1|7541.7|1301
1689353400000|2023-07-14 16:50:00|7551.1|7547.3|7553.5|7550.7|7554.9|7552.1|7546.1|7543.3|724
1689353700000|2023-07-14 16:55:00|7554.5|7551.1|7538.1|7535.3|7554.5|7551.1|7536.1|7533.3|1214
1689354000000|2023-07-14 17:00:00|7537.9|7535.1|7547.1|7544.3|7547.6|7544.4|7528.1|7525.3|2179
1689354300000|2023-07-14 17:05:00|7546.2|7543.4|7554.6|7551.8|7555.6|7552.4|7546.1|7543.3|981
1689354600000|2023-07-14 17:10:00|7555.2|7552.4|7553.6|7549.8|7560.6|7557.4|7552.1|7548.8|916
1689354900000|2023-07-14 17:15:00|7552.6|7550.3|7528.1|7525.3|7553.6|7550.4|7527.5|7524.2|1284
1689355200000|2023-07-14 17:20:00|7527.5|7524.3|7529.1|7526.3|7537.6|7534.3|7527.1|7523.8|1370
1689355500000|2023-07-14 17:25:00|7529.5|7526.7|7533.1|7529.3|7538.5|7535.3|7525.1|7522.3|926
1689355800000|2023-07-14 17:30:00|7532.6|7529.8|7540.1|7537.3|7545.6|7542.8|7532.6|7529.8|953
1689356100000|2023-07-14 17:35:00|7539.6|7536.8|7544.6|7541.8|7548.1|7545.3|7538.2|7534.8|521
1689356400000|2023-07-14 17:40:00|7545.1|7542.3|7542.1|7539.3|7547.6|7544.4|7535.1|7532.3|1191
1689356700000|2023-07-14 17:45:00|7541.9|7539.1|7539.6|7536.8|7545.1|7541.3|7536.6|7533.7|633
1689357000000|2023-07-14 17:50:00|7540.1|7536.3|7535.6|7532.8|7540.1|7537.3|7529.6|7526.4|967
1689357300000|2023-07-14 17:55:00|7535.7|7532.9|7545.1|7542.3|7552.1|7549.3|7535.7|7532.9|962
1689357600000|2023-07-14 18:00:00|7544.6|7540.8|7548.1|7544.3|7548.6|7545.3|7540.6|7537.3|892
1689357900000|2023-07-14 18:05:00|7548.2|7544.4|7556.6|7552.8|7558.5|7555.3|7546.1|7542.8|1269
1689358200000|2023-07-14 18:10:00|7556.2|7553.4|7552.5|7549.7|7560.1|7557.3|7551.1|7547.8|1956
1689358500000|2023-07-14 18:15:00|7552.9|7550.1|7548.6|7545.8|7555.2|7552.4|7544|7541.2|2413
1689358800000|2023-07-14 18:20:00|7549.2|7545.4|7544.6|7541.8|7551|7548.2|7542.2|7539.4|3580
1689359100000|2023-07-14 18:25:00|7543.2|7539.4|7534.3|7531.5|7546.6|7543.4|7530|7526.9|13703
1689359400000|2023-07-14 18:30:00|7534.7|7531.9|7532.2|7529.4|7536.2|7533.4|7525.2|7522.4|3689
1689359700000|2023-07-14 18:35:00|7532.6|7528.8|7538.2|7535.4|7540.6|7536.9|7530.2|7527.4|964
1689360000000|2023-07-14 18:40:00|7539.2|7535.8|7528.6|7524.8|7540.7|7537.4|7527.2|7523.9|701
1689360300000|2023-07-14 18:45:00|7528.3|7525.5|7533.2|7530.4|7535.6|7532.4|7527.6|7524.8|329
1689360600000|2023-07-14 18:50:00|7534.2|7531.4|7533.2|7530.4|7535.6|7532.8|7533.2|7529.8|550
1689360900000|2023-07-14 18:55:00|7533.6|7530.8|7529.2|7526.4|7534.7|7531.4|7529|7525.8|567
1689361200000|2023-07-14 19:00:00|7529|7526.2|7525.2|7522.4|7529.2|7526.4|7521.2|7518.4|659
1689361500000|2023-07-14 19:05:00|7525.6|7521.4|7526.2|7523.4|7526.7|7523.5|7522.3|7519.5|2151
1689361800000|2023-07-14 19:10:00|7527.2|7524.4|7531.3|7528.5|7531.7|7528.5|7523.3|7520.5|372
1689362100000|2023-07-14 19:15:00|7531.7|7527.9|7531.7|7528.9|7532.7|7529.9|7530.2|7526.5|211
1689362400000|2023-07-14 19:20:00|7531.9|7529.1|7527.7|7524.9|7533.7|7530.9|7527.3|7524.5|204
1689362700000|2023-07-14 19:25:00|7527.3|7524.5|7526.7|7522.9|7527.7|7524.9|7524.2|7520.9|905
1689363000000|2023-07-14 19:30:00|7526.2|7523.4|7530.3|7527.5|7530.3|7527.5|7525.3|7522.5|153
1689363300000|2023-07-14 19:35:00|7530.2|7527.4|7529.3|7526.5|7530.3|7527.5|7526.2|7523|347
1689363600000|2023-07-14 19:40:00|7529.7|7525.9|7532.3|7529.5|7533.7|7530.5|7529.2|7525.9|867
1689363900000|2023-07-14 19:45:00|7532.7|7529.9|7529.3|7526.5|7533.7|7530.9|7528.3|7524.5|233
1689364200000|2023-07-14 19:50:00|7529.2|7526.4|7524.3|7521.5|7532.7|7529.5|7523.2|7520.4|603
1689364500000|2023-07-14 19:55:00|7524.7|7520.9|7525.3|7522.5|7526.7|7523.5|7522.3|7519|479
1689364800000|2023-07-14 20:00:00|7524.7|7521.5|7515.6|7512.8|7524.7|7521.9|7513.2|7510.4|1431
1689365100000|2023-07-14 20:05:00|7516.2|7512.4|7517.2|7513.4|7517.6|7514.8|7514.2|7511.4|962
1689365400000|2023-07-14 20:10:00|7518|7514.4|7516.6|7513.8|7518.6|7515.4|7516.2|7512.9|64
1689365700000|2023-07-14 20:15:00|7517|7514.2|7517.2|7514.4|7518.6|7515.4|7516.2|7512.9|51
1689366000000|2023-07-14 20:20:00|7517.6|7513.8|7517.1|7513.3|7518.2|7515.3|7515.1|7511.4|166
1689366300000|2023-07-14 20:25:00|7517.6|7513.8|7517.1|7514.3|7519.6|7515.8|7515.1|7511.8|132
1689366600000|2023-07-14 20:30:00|7517.6|7513.8|7513.1|7510.3|7518.1|7514.7|7508.6|7505.8|478
1689366900000|2023-07-14 20:35:00|7513.7|7509.9|7517.6|7514.8|7517.6|7514.8|7512.6|7509.3|194
1689367200000|2023-07-14 20:40:00|7517.1|7514.3|7515.6|7511.8|7520|7516.3|7514.5|7511.2|230
1689367500000|2023-07-14 20:45:00|7516.1|7512.3|7522|7518.2|7523|7519.7|7509.6|7506.3|291
1689367800000|2023-07-14 20:50:00|7521.6|7518.8|7525|7521.2|7525|7521.8|7520.1|7516.3|187
1689368100000|2023-07-14 20:55:00|7524.5|7521.7|7518.1|7514.3|7525|7521.9|7518.1|7512.8|128
1689544800000|2023-07-16 22:00:00|7498.5|7495.7|7480.5|7476.7|7506.9|7503.7|7475|7471.2|994
1689545100000|2023-07-16 22:05:00|7480.4|7476.6|7467.5|7463.7|7489.4|7486.6|7467.5|7463.7|624
1689545400000|2023-07-16 22:10:00|7467.9|7464.1|7467.9|7465.1|7472.4|7468.6|7458|7454.2|366
1689545700000|2023-07-16 22:15:00|7467.5|7464.7|7470.9|7467.1|7470.9|7467.1|7455.4|7452.1|294
1689546000000|2023-07-16 22:20:00|7470.5|7468.1|7470.4|7466.6|7473.4|7470.1|7465.9|7462.7|134
1689546300000|2023-07-16 22:25:00|7469.9|7467.1|7475.5|7471.7|7476.9|7473.7|7468.5|7465.7|113
1689546600000|2023-07-16 22:30:00|7476|7472.7|7482.5|7479.7|7483.4|7479.7|7476|7472.2|98
1689546900000|2023-07-16 22:35:00|7482.9|7478.7|7485.5|7481.7|7488.4|7484.7|7481.4|7478.1|176
1689547200000|2023-07-16 22:40:00|7484.9|7482.1|7482.5|7478.7|7487.5|7484.2|7482.5|7478.7|66
1689547500000|2023-07-16 22:45:00|7482|7479.2|7481.4|7478.6|7482.5|7479.2|7478.5|7475.2|50
1689547800000|2023-07-16 22:50:00|7480.9|7478.1|7480.9|7477.1|7483.4|7480.6|7479.9|7477.1|34
1689548100000|2023-07-16 22:55:00|7480.5|7477.7|7481.9|7479.1|7484.4|7481.1|7480.4|7477.1|51
1689548400000|2023-07-16 23:00:00|7482.5|7478.7|7473.4|7469.6|7482.5|7479.1|7473.4|7469.6|96
1689548700000|2023-07-16 23:05:00|7471.9|7469.1|7473.4|7470.6|7474.9|7471.6|7470.9|7467.1|52
1689549000000|2023-07-16 23:10:00|7473.9|7470.1|7478|7474.2|7479.4|7475.6|7472.4|7468.6|241
1689549300000|2023-07-16 23:15:00|7477.9|7474.1|7478.5|7474.7|7479|7475.7|7474|7470.7|35
1689549600000|2023-07-16 23:20:00|7478|7475.2|7477.5|7473.7|7479.4|7476.2|7477.5|7473.7|29
1689549900000|2023-07-16 23:25:00|7477|7474.2|7477.4|7474.6|7480.5|7477.2|7476.5|7473.2|36
1689550200000|2023-07-16 23:30:00|7478|7474.2|7480|7477.2|7480.4|7477.2|7476.5|7472.7|33
1689550500000|2023-07-16 23:35:00|7480.4|7476.6|7480|7477.2|7481|7478.2|7479|7475.6|21
1689550800000|2023-07-16 23:40:00|7481.4|7477.6|7482|7479.2|7482.4|7479.2|7479|7475.7|22
1689551100000|2023-07-16 23:45:00|7482.5|7478.7|7481|7478.2|7483.4|7480.2|7480|7477.2|22
1689551400000|2023-07-16 23:50:00|7481.4|7477.2|7483|7480.2|7484|7480.6|7480|7477.2|37
1689551700000|2023-07-16 23:55:00|7483.4|7479.6|7484.5|7480.7|7485.5|7482.7|7482|7478.7|64
1689552000000|2023-07-17 00:00:00|7483.5|7479.7|7484.5|7480.7|7487.4|7484.6|7482.5|7479.7|84
1689552300000|2023-07-17 00:05:00|7484|7481.2|7486|7483.2|7488|7484.2|7483.5|7480.7|58
1689552600000|2023-07-17 00:10:00|7485.5|7482.7|7485|7482.2|7487|7483.6|7481.5|7478.7|71
1689552900000|2023-07-17 00:15:00|7485.5|7481.7|7487|7484.2|7487.4|7484.6|7485.5|7481.7|34
1689553200000|2023-07-17 00:20:00|7487.5|7483.7|7483|7480.2|7487.5|7484.2|7479.5|7475.7|179
1689553500000|2023-07-17 00:25:00|7483.5|7480.7|7485|7482.2|7486|7482.7|7483.4|7480.2|36
1689553800000|2023-07-17 00:30:00|7486|7481.7|7486.5|7483.7|7487.4|7484.2|7485|7481.7|37
1689554100000|2023-07-17 00:35:00|7487|7483.2|7487|7484.2|7487.4|7484.6|7484.5|7481.2|17
1689554400000|2023-07-17 00:40:00|7486.5|7483.7|7488|7485.2|7490|7486.7|7486.5|7483.7|107
1689554700000|2023-07-17 00:45:00|7488.4|7485.6|7486|7482.2|7489|7486.2|7485.4|7482.2|81
1689555000000|2023-07-17 00:50:00|7485.5|7482.7|7481.5|7477.7|7487|7483.7|7481.5|7477.7|47
1689555300000|2023-07-17 00:55:00|7482|7478.2|7485|7481.2|7487|7484.2|7478.5|7475.2|119
1689555600000|2023-07-17 01:00:00|7485.5|7482.2|7476.5|7472.7|7490.5|7487.7|7474.5|7471.7|525
1689555900000|2023-07-17 01:05:00|7477|7473.7|7484|7481.2|7484.5|7481.2|7474.5|7471.7|120
1689556200000|2023-07-17 01:10:00|7484.4|7480.6|7474.5|7471.7|7484.5|7481.7|7473.5|7470.2|159
1689556500000|2023-07-17 01:15:00|7475|7471.2|7487|7484.2|7488.5|7485.7|7473.5|7470.7|212
1689556800000|2023-07-17 01:20:00|7487.5|7483.7|7497|7494.2|7500.5|7497.7|7484.5|7481.7|364
1689557100000|2023-07-17 01:25:00|7496|7493.2|7492.5|7489.7|7496.5|7493.2|7489.5|7486.2|146
1689557400000|2023-07-17 01:30:00|7493|7489.2|7482|7479.2|7493|7489.7|7479.5|7476.2|147
1689557700000|2023-07-17 01:35:00|7481.5|7478.7|7474|7471.2|7485|7481.7|7473.5|7470.7|195
1689558000000|2023-07-17 01:40:00|7472.5|7469.7|7469|7466.2|7478|7474.7|7469|7465.7|215
1689558300000|2023-07-17 01:45:00|7469.5|7465.7|7459.5|7455.7|7470.5|7467.2|7459|7455.7|319
1689558600000|2023-07-17 01:50:00|7459|7456.2|7462.9|7459.1|7463.5|7460.7|7458.5|7455.2|237
1689558900000|2023-07-17 01:55:00|7462.4|7459.6|7465.5|7462.7|7467.5|7464.7|7459.9|7456.7|176
1689559200000|2023-07-17 02:00:00|7464|7460.2|7471|7468.2|7472|7468.7|7461|7457.2|277
1689559500000|2023-07-17 02:05:00|7471.5|7467.7|7474|7471.2|7474|7471.2|7469.5|7466.2|100
1689559800000|2023-07-17 02:10:00|7473.5|7470.7|7467.5|7463.7|7474|7470.7|7467|7463.7|68
1689560100000|2023-07-17 02:15:00|7468|7464.7|7468|7464.2|7468.5|7465.2|7466.5|7463.7|41
1689560400000|2023-07-17 02:20:00|7467.5|7464.7|7465|7462.2|7467.5|7464.7|7463.5|7460.2|656
1689560700000|2023-07-17 02:25:00|7464.5|7461.7|7466.5|7462.7|7466.5|7463.2|7464|7460.7|61
1689561000000|2023-07-17 02:30:00|7465.9|7463.1|7468|7465.2|7470|7466.7|7463.5|7460.2|123
1689561300000|2023-07-17 02:35:00|7468.5|7464.7|7467|7463.2|7470.5|7467.2|7465|7461.7|72
1689561600000|2023-07-17 02:40:00|7466.5|7463.7|7471.5|7468.7|7472|7469.2|7466.5|7463.7|51
1689561900000|2023-07-17 02:45:00|7471.9|7468.1|7470.5|7466.7|7471.9|7468.6|7468|7465.2|46
1689562200000|2023-07-17 02:50:00|7469.9|7467.1|7469.5|7465.7|7471.5|7468.2|7467|7464.2|95
1689562500000|2023-07-17 02:55:00|7469|7466.2|7465.5|7461.7|7470.9|7467.7|7464.9|7461.7|75
1689562800000|2023-07-17 03:00:00|7464.9|7462.1|7467.5|7463.7|7468.4|7465.1|7464.5|7461.2|46
1689563100000|2023-07-17 03:05:00|7467.9|7464.7|7466.9|7463.1|7470.5|7467.7|7464.9|7461.7|53
1689563400000|2023-07-17 03:10:00|7466.5|7463.7|7469.5|7465.7|7470.9|7467.7|7465.4|7461.7|73
1689563700000|2023-07-17 03:15:00|7468.5|7466.1|7470.9|7468.1|7471.9|7468.7|7468.5|7465.7|68
1689564000000|2023-07-17 03:20:00|7471.4|7467.6|7471.5|7468.7|7472.5|7469.1|7467.9|7464.7|104
1689564300000|2023-07-17 03:25:00|7472|7468.2|7465.9|7463.1|7473.4|7470.6|7465.5|7462.7|91
1689564600000|2023-07-17 03:30:00|7466.4|7463.6|7465.5|7462.7|7469.9|7466.7|7465.5|7461.7|199
1689564900000|2023-07-17 03:35:00|7464.9|7461.7|7470.5|7467.7|7470.9|7467.7|7464.5|7461.7|79
1689565200000|2023-07-17 03:40:00|7470.9|7468.1|7470.5|7466.7|7471.4|7468.6|7469.5|7466.1|80
1689565500000|2023-07-17 03:45:00|7470.9|7467.1|7470.5|7467.7|7471.5|7468.7|7469.5|7466.7|34
1689565800000|2023-07-17 03:50:00|7470.4|7467.6|7469.4|7465.6|7470.9|7467.6|7468.4|7465.6|44
1689566100000|2023-07-17 03:55:00|7468.9|7466.6|7471.4|7467.6|7471.4|7468.6|7468.9|7465.6|27
1689566400000|2023-07-17 04:00:00|7470.9|7468.1|7470.4|7467.6|7471.4|7468.1|7469.4|7466.6|45
1689566700000|2023-07-17 04:05:00|7470.9|7467.1|7468.4|7465.6|7470.9|7467.6|7468.4|7465.6|46
1689567000000|2023-07-17 04:10:00|7468.9|7466.1|7468.4|7465.6|7469.9|7466.6|7466.4|7463.6|56
1689567300000|2023-07-17 04:15:00|7468.9|7465.1|7466.4|7463.6|7468.9|7465.2|7464.4|7461.6|99
1689567600000|2023-07-17 04:20:00|7465.5|7462.7|7467.4|7464.6|7467.4|7464.6|7464.9|7461.6|42
1689567900000|2023-07-17 04:25:00|7466.9|7464.1|7466.4|7463.6|7467.4|7464.6|7466.4|7462.6|25
1689568200000|2023-07-17 04:30:00|7466.9|7462.6|7467.4|7463.6|7467.9|7464.2|7465.4|7462.6|18
1689568500000|2023-07-17 04:35:00|7466.4|7464.1|7461.4|7457.6|7467.4|7464.6|7459.9|7456.6|426
1689568800000|2023-07-17 04:40:00|7461.9|7458.1|7462.4|7459.6|7463.4|7460.1|7460.4|7457.6|49
1689569100000|2023-07-17 04:45:00|7461.4|7458.6|7462.4|7458.6|7463.4|7460.6|7461.4|7458.6|33
1689569400000|2023-07-17 04:50:00|7462.9|7459.6|7464.9|7462.1|7465.4|7462.1|7461.9|7458.6|56
1689569700000|2023-07-17 04:55:00|7465.4|7461.6|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|26
1689570000000|2023-07-17 05:00:00|7463.4|7460.6|7466.9|7464.1|7467.9|7464.6|7463.4|7460.6|117
1689570300000|2023-07-17 05:05:00|7467.4|7463.6|7464.4|7461.6|7468.4|7465.6|7464.4|7461.6|66
1689570600000|2023-07-17 05:10:00|7464.9|7462.1|7465.4|7462.6|7465.9|7462.6|7463.4|7460.1|24
1689570900000|2023-07-17 05:15:00|7464.9|7461.6|7462.4|7458.6|7465.4|7462.6|7460.4|7457.6|84
1689571200000|2023-07-17 05:20:00|7461.9|7459.1|7461.4|7458.6|7462.4|7459.1|7459.9|7456.6|118
1689571500000|2023-07-17 05:25:00|7462.4|7459.1|7460.9|7458.1|7462.4|7459.5|7459.4|7456.6|40
1689571800000|2023-07-17 05:30:00|7461.4|7457.6|7465.3|7462.5|7466.3|7463.1|7459.4|7456.6|110
1689572100000|2023-07-17 05:35:00|7464.8|7462|7459.4|7456.6|7465.8|7462|7459.4|7456.6|53
1689572400000|2023-07-17 05:40:00|7459.8|7457|7462.8|7460|7463.4|7460|7458.4|7455.6|84
1689572700000|2023-07-17 05:45:00|7462.4|7459.6|7460.8|7458|7463.8|7461|7460.3|7457|66
1689573000000|2023-07-17 05:50:00|7461.4|7457.6|7458.4|7454.6|7461.8|7459|7455.4|7452.1|137
1689573300000|2023-07-17 05:55:00|7457.8|7455|7456.4|7453.6|7458.8|7455.6|7453.4|7450.6|137
1689573600000|2023-07-17 06:00:00|7456.9|7453.1|7453.8|7451|7458.8|7456|7451.8|7448.5|181
1689573900000|2023-07-17 06:05:00|7454.3|7451.5|7450.4|7446.6|7454.3|7451.5|7445.8|7442.6|293
1689574200000|2023-07-17 06:10:00|7451.4|7447.6|7449.4|7446.6|7452.4|7449.1|7446.4|7443.6|155
1689574500000|2023-07-17 06:15:00|7449.8|7446|7440.8|7437|7450.8|7447.6|7438.4|7435.6|537
1689574800000|2023-07-17 06:20:00|7439.8|7436.6|7434.8|7431|7442.8|7440|7431.4|7428|699
1689575100000|2023-07-17 06:25:00|7434.4|7431.6|7442.8|7440|7448.4|7445.6|7433.8|7430.5|871
1689575400000|2023-07-17 06:30:00|7443.3|7439.5|7436.4|7433.6|7443.3|7439.5|7434.4|7431.6|227
1689575700000|2023-07-17 06:35:00|7436.8|7433|7427.8|7425|7439.8|7436.6|7426.8|7424|506
1689576000000|2023-07-17 06:40:00|7427.4|7424.6|7428.9|7425.1|7433.9|7430.6|7425.4|7422.6|509
1689576300000|2023-07-17 06:45:00|7428.4|7425.6|7427.4|7424.6|7432.8|7429|7425.4|7422.1|880
1689576600000|2023-07-17 06:50:00|7426.9|7424.1|7428.8|7425|7431.9|7429.1|7424.4|7421.6|499
1689576900000|2023-07-17 06:55:00|7428.4|7425.6|7436.9|7434.1|7439.9|7437.1|7427.8|7424.6|510
1689577200000|2023-07-17 07:00:00|7437.9|7435.1|7448.9|7446.1|7452.9|7449.6|7437.9|7434.6|749
1689577500000|2023-07-17 07:05:00|7449.4|7445.1|7447.4|7444.6|7450.9|7447.6|7443.9|7440.1|339
1689577800000|2023-07-17 07:10:00|7447.9|7444.1|7445.8|7443|7452.9|7449.6|7443.4|7440.6|539
1689578100000|2023-07-17 07:15:00|7445.4|7442|7465.4|7462.6|7466.8|7463.5|7444.3|7441.5|430
1689578400000|2023-07-17 07:20:00|7464.4|7461.6|7457.4|7454.6|7465.3|7462|7455.3|7452|337
1689578700000|2023-07-17 07:25:00|7456.8|7454|7448.8|7446|7461.4|7458.1|7447.3|7444|439
1689579000000|2023-07-17 07:30:00|7449.3|7446.5|7456.8|7454|7459.8|7457|7448.8|7445.5|345
1689579300000|2023-07-17 07:35:00|7456.4|7453.6|7443.8|7440|7456.8|7453.6|7436.3|7433|632
1689579600000|2023-07-17 07:40:00|7443.4|7440.6|7448.8|7446|7450.3|7447|7434.3|7431|390
1689579900000|2023-07-17 07:45:00|7449.8|7447|7449.8|7447|7458.8|7455.5|7447.3|7444|303
1689580200000|2023-07-17 07:50:00|7449.3|7446.5|7431.3|7427.5|7451.8|7448.5|7427.3|7423.5|576
1689580500000|2023-07-17 07:55:00|7429.8|7427|7430.3|7427.5|7435.8|7432.5|7425.8|7423|654
1689580800000|2023-07-17 08:00:00|7431.8|7429|7425.8|7423|7434.8|7431.4|7417.2|7414|1815
1689581100000|2023-07-17 08:05:00|7426.3|7423.5|7415.2|7412.4|7428.8|7426|7412.8|7410|653
1689581400000|2023-07-17 08:10:00|7415.7|7412.9|7427.8|7424|7428.7|7425.5|7413.3|7410.5|524
1689581700000|2023-07-17 08:15:00|7427.3|7423.5|7419.3|7416.5|7443.8|7441|7411.8|7408.5|1197
1689582000000|2023-07-17 08:20:00|7419.8|7417|7423.8|7421|7429.2|7426.4|7416.8|7413.5|913
1689582300000|2023-07-17 08:25:00|7423.3|7420.5|7423.8|7421|7424.3|7421.5|7412.2|7409|655
1689582600000|2023-07-17 08:30:00|7424.8|7421.5|7430.8|7428|7431.8|7429|7408.8|7405.4|1099
1689582900000|2023-07-17 08:35:00|7430.2|7427.4|7402.2|7399.4|7432.2|7429|7402.2|7399.4|1099
1689583200000|2023-07-17 08:40:00|7399.9|7396.1|7410.8|7408|7412.2|7409.4|7397.2|7394.4|1341
1689583500000|2023-07-17 08:45:00|7411.3|7407.5|7418.3|7415.5|7421.2|7418|7410.3|7407|342
1689583800000|2023-07-17 08:50:00|7418.8|7416|7424.3|7421.5|7429.2|7425.4|7415.3|7412|1193
1689584100000|2023-07-17 08:55:00|7424.8|7422|7406.7|7403.9|7426.3|7423|7404.2|7401.4|525
1689584400000|2023-07-17 09:00:00|7407.2|7404.4|7459.3|7455.5|7469.3|7466.5|7403.7|7400.9|2376
1689584700000|2023-07-17 09:05:00|7459.8|7456|7576.8|7574|7602.3|7599|7457.3|7453.5|13417
1689585000000|2023-07-17 09:10:00|7578.3|7574.5|7540.2|7536.4|7585.3|7582|7539.8|7536|4075
1689585300000|2023-07-17 09:15:00|7539.8|7537|7534.7|7531.9|7563.2|7560.4|7532.2|7529.4|2595
1689585600000|2023-07-17 09:20:00|7534.2|7530.4|7523.7|7520.9|7537.2|7533.9|7509.7|7506.9|2551
1689585900000|2023-07-17 09:25:00|7524.2|7520.4|7495.7|7492.9|7525.7|7522.9|7487.2|7484.4|3172
1689586200000|2023-07-17 09:30:00|7497.2|7493.4|7447.2|7444.4|7504.7|7501.9|7420.7|7417.4|6516
1689586500000|2023-07-17 09:35:00|7447.7|7443.9|7418.2|7414.4|7452.7|7449.9|7405.7|7402.4|2556
1689586800000|2023-07-17 09:40:00|7417.7|7414.9|7409.2|7405.4|7417.7|7414.9|7401.4|7397.6|1464
1689587100000|2023-07-17 09:45:00|7408.7|7405.9|7390.8|7387|7424.2|7420.4|7380.2|7376.4|2181
1689587400000|2023-07-17 09:50:00|7391.2|7387.4|7404.2|7400.4|7405.8|7402.5|7380.8|7377.4|1279
1689587700000|2023-07-17 09:55:00|7403.7|7400.9|7399.2|7396.4|7413.8|7410|7395.2|7392|607
1689588000000|2023-07-17 10:00:00|7399.8|7396|7395.2|7392.4|7414.2|7411|7394.8|7392|401
1689588300000|2023-07-17 10:05:00|7395.8|7391.4|7410.8|7408|7419.3|7416.4|7395.8|7391.4|1032
1689588600000|2023-07-17 10:10:00|7412.3|7408.5|7410.8|7408|7414.3|7410.5|7400.3|7397.5|383
1689588900000|2023-07-17 10:15:00|7411.3|7407.5|7418.3|7415.5|7422.8|7419.6|7404.3|7401.5|582
1689589200000|2023-07-17 10:20:00|7418.8|7415|7407.3|7403.5|7419.3|7416|7402.8|7399.5|360
1689589500000|2023-07-17 10:25:00|7407.8|7404|7408.8|7406|7419.3|7416|7404.8|7401.5|298
1689589800000|2023-07-17 10:30:00|7409.3|7405.5|7417.3|7413.5|7418.3|7415|7406.3|7403|179
1689590100000|2023-07-17 10:35:00|7417.4|7414.5|7426.3|7422.5|7429.3|7426|7415.8|7412.5|444
1689590400000|2023-07-17 10:40:00|7425.8|7423|7422.8|7420|7430.3|7427.5|7418.8|7415.5|296
1689590700000|2023-07-17 10:45:00|7422.7|7419.9|7422.8|7420|7425.3|7422|7419.3|7415.5|176
1689591000000|2023-07-17 10:50:00|7423.3|7420.5|7431.8|7428|7434.3|7431.5|7422.3|7419.5|352
1689591300000|2023-07-17 10:55:00|7431.3|7428.5|7426.3|7423.5|7431.8|7428.5|7421.8|7418.9|271
1689591600000|2023-07-17 11:00:00|7427.3|7424.5|7437.7|7433.9|7440.3|7437.5|7425.8|7422.5|467
1689591900000|2023-07-17 11:05:00|7437.3|7434.5|7435.7|7431.9|7440.3|7437.5|7431.7|7428.9|362
1689592200000|2023-07-17 11:10:00|7435.3|7432.9|7445.8|7442|7448.8|7445.5|7433.3|7430.4|352
1689592500000|2023-07-17 11:15:00|7446.3|7442.5|7438.3|7435.5|7447.3|7443.5|7433.7|7430.9|508
1689592800000|2023-07-17 11:20:00|7438.7|7435.9|7437.7|7434.9|7441.7|7438.4|7436.7|7433.4|144
1689593100000|2023-07-17 11:25:00|7438.2|7434.4|7444.7|7441.9|7447.7|7444.9|7434.8|7431.5|243
1689593400000|2023-07-17 11:30:00|7443.7|7440.9|7450.7|7446.9|7450.7|7447.4|7440.2|7436.9|225
1689593700000|2023-07-17 11:35:00|7450.3|7446.5|7444.7|7440.9|7450.7|7447.4|7441.3|7438.5|258
1689594000000|2023-07-17 11:40:00|7443.7|7439.9|7436.2|7432.4|7448.3|7445.5|7435.2|7432.4|1364
1689594300000|2023-07-17 11:45:00|7435.2|7432.9|7443.2|7440.4|7443.7|7440.9|7427.1|7423.5|511
1689594600000|2023-07-17 11:50:00|7442.2|7439.4|7437.7|7433.9|7458.2|7454.9|7430.7|7427.9|1948
1689594900000|2023-07-17 11:55:00|7437.2|7433.4|7443.2|7439.4|7447.2|7444.4|7435.7|7432.4|367
1689595200000|2023-07-17 12:00:00|7442.7|7439.9|7442.7|7439.9|7446.7|7443.9|7433.7|7429.9|387
1689595500000|2023-07-17 12:05:00|7442.6|7439.8|7436.7|7432.9|7444.2|7440.9|7431.2|7428.4|376
1689595800000|2023-07-17 12:10:00|7436.2|7433.4|7432.6|7429.8|7436.2|7433.4|7422.2|7419.4|420
1689596100000|2023-07-17 12:15:00|7431.2|7428.4|7444.2|7441.4|7454.3|7451.5|7426.1|7422.8|1750
1689596400000|2023-07-17 12:20:00|7444.7|7440.9|7431.7|7427.9|7446.2|7442.9|7427.2|7423.9|578
1689596700000|2023-07-17 12:25:00|7431.2|7428.4|7448.2|7444.4|7450.2|7447.4|7428.7|7424.9|714
1689597000000|2023-07-17 12:30:00|7447.2|7443.4|7440.7|7437.9|7450.7|7447.5|7437.2|7433.9|821
1689597300000|2023-07-17 12:35:00|7440.2|7436.9|7433.2|7430.4|7441.7|7438.4|7431.2|7427.9|420
1689597600000|2023-07-17 12:40:00|7433.3|7430.5|7450.7|7447.9|7453.8|7450.9|7433.2|7429.9|822
1689597900000|2023-07-17 12:45:00|7450.8|7448|7429.7|7425.9|7452.7|7448.9|7426.3|7423.5|568
1689598200000|2023-07-17 12:50:00|7428.3|7425.5|7436.8|7434|7442.2|7439.4|7424.3|7421.5|1064
1689598500000|2023-07-17 12:55:00|7437.2|7434.4|7432.3|7428.5|7459.8|7456.5|7431.3|7428|1739
1689598800000|2023-07-17 13:00:00|7431.2|7428.4|7457.3|7454.5|7471.8|7469|7429.3|7426.4|2866
1689599100000|2023-07-17 13:05:00|7457.8|7455|7463.8|7460|7466.2|7463|7441.2|7437.9|1615
1689599400000|2023-07-17 13:10:00|7464.2|7460.4|7454.8|7451|7469.8|7467|7447.3|7444|1237
1689599700000|2023-07-17 13:15:00|7454.2|7451.4|7451.8|7449|7465.8|7462.4|7449.3|7446|792
1689600000000|2023-07-17 13:20:00|7451.2|7448.4|7452.8|7450|7454.3|7451.5|7436.3|7433|839
1689600300000|2023-07-17 13:25:00|7453.2|7450.4|7444.8|7442|7460.8|7457.5|7439.3|7436.5|1177
1689600600000|2023-07-17 13:30:00|7445.3|7441.5|7467.8|7465|7477.3|7474|7441.8|7438.5|3083
1689600900000|2023-07-17 13:35:00|7468.8|7466|7435.8|7432|7468.8|7466|7432.3|7429.5|1923
1689601200000|2023-07-17 13:40:00|7435.3|7433|7455.8|7453|7456.3|7453.5|7423.3|7420|2313
1689601500000|2023-07-17 13:45:00|7455.9|7453.1|7462.8|7459|7471.3|7468.5|7444.8|7441|1352
1689601800000|2023-07-17 13:50:00|7463.3|7459.5|7469.3|7466.5|7477.3|7474.5|7454.8|7451.5|1882
1689602100000|2023-07-17 13:55:00|7470.3|7466|7463.3|7460.5|7474.8|7471.5|7462.3|7459|2255
1689602400000|2023-07-17 14:00:00|7463.8|7460|7482.2|7478.4|7485.8|7483|7452.2|7449|1737
1689602700000|2023-07-17 14:05:00|7482.8|7479.4|7471.3|7467.5|7491.2|7488.4|7469.3|7466.5|2194
1689603000000|2023-07-17 14:10:00|7469.3|7466.5|7485.3|7482.5|7487.8|7485|7468.3|7465.5|986
1689603300000|2023-07-17 14:15:00|7484.8|7482|7482.8|7479|7491.3|7488|7479.8|7477|701
1689603600000|2023-07-17 14:20:00|7483.3|7480.5|7482.3|7479.5|7489.8|7486.5|7478.8|7476|1042
1689603900000|2023-07-17 14:25:00|7482.8|7479|7489.8|7486|7494.2|7491.4|7481.3|7478.5|693
1689604200000|2023-07-17 14:30:00|7489.3|7486.5|7484.8|7481|7493.2|7490.4|7483.3|7480.5|596
1689604500000|2023-07-17 14:35:00|7484.3|7481.5|7475.2|7472.4|7492.8|7489.5|7465.8|7462.5|4656
1689604800000|2023-07-17 14:40:00|7475.7|7471.9|7485.7|7481.9|7491.7|7488.4|7471.2|7467.9|1842
1689605100000|2023-07-17 14:45:00|7485.2|7482.4|7489.2|7486.4|7492.2|7489.4|7480.2|7477|2213
1689605400000|2023-07-17 14:50:00|7488.8|7486|7490.7|7487.9|7498.7|7495.9|7483.2|7480|1333
1689605700000|2023-07-17 14:55:00|7491.2|7488.4|7491.7|7487.9|7495.7|7492.5|7483.3|7480.5|616
1689606000000|2023-07-17 15:00:00|7491.3|7488.5|7485.3|7482.5|7506.7|7503.5|7481.3|7478.5|1217
1689606300000|2023-07-17 15:05:00|7484.7|7481.9|7483.3|7479.5|7491.2|7488.4|7471.8|7469|1060
1689606600000|2023-07-17 15:10:00|7482.3|7479.9|7477.7|7474.9|7490.7|7487.5|7476.2|7473.4|715
1689606900000|2023-07-17 15:15:00|7477.3|7474.5|7475.3|7472.5|7479.7|7475.9|7469.3|7465.9|811
1689607200000|2023-07-17 15:20:00|7474.3|7471.5|7472.7|7468.9|7488.3|7485.5|7469.3|7466.5|575
1689607500000|2023-07-17 15:25:00|7472.2|7469.4|7472.3|7469.5|7476.3|7473.5|7458.3|7455.5|1377
1689607800000|2023-07-17 15:30:00|7472.2|7469.4|7462.3|7459.5|7477.3|7474.5|7455.7|7452.9|1162
1689608100000|2023-07-17 15:35:00|7462.7|7458.9|7455.3|7452.5|7470.7|7467.5|7454.7|7451.9|624
1689608400000|2023-07-17 15:40:00|7454.7|7451.9|7440.7|7436.9|7457.3|7453.9|7435.7|7432.5|2343
1689608700000|2023-07-17 15:45:00|7440.3|7437.5|7442.3|7438.5|7444.7|7441.5|7433.2|7429.9|981
1689609000000|2023-07-17 15:50:00|7441.3|7437.9|7426.3|7423.5|7442.7|7439.5|7422.3|7419.5|1780
1689609300000|2023-07-17 15:55:00|7426.2|7423.4|7424.7|7420.9|7430.7|7427.4|7416.2|7412.4|2237
1689609600000|2023-07-17 16:00:00|7424.3|7421.5|7433.7|7429.9|7440.2|7437.4|7424.3|7421.5|1005
1689609900000|2023-07-17 16:05:00|7433.2|7430.4|7445.7|7441.9|7446.2|7442.9|7433.2|7429.9|484
1689610200000|2023-07-17 16:10:00|7446.2|7443.4|7442.7|7438.9|7451.7|7448.5|7442.2|7438.9|727
1689610500000|2023-07-17 16:15:00|7442.2|7439.4|7438.7|7435.9|7448.7|7445.4|7438.2|7434.9|365
1689610800000|2023-07-17 16:20:00|7438.2|7434.9|7432.7|7429.9|7439.2|7436.4|7426.2|7422.9|427
1689611100000|2023-07-17 16:25:00|7432.2|7428.9|7433.7|7429.9|7437.7|7434.5|7428.7|7424.9|770
1689611400000|2023-07-17 16:30:00|7433.2|7430.4|7423.2|7420.4|7435.7|7432.5|7419.2|7415.9|1740
1689611700000|2023-07-17 16:35:00|7422.7|7419.9|7421.2|7418.4|7429.7|7426.4|7419.2|7415.9|655
1689612000000|2023-07-17 16:40:00|7421.7|7417.4|7425.2|7421.4|7425.7|7422.9|7419.2|7415.9|346
1689612300000|2023-07-17 16:45:00|7424.7|7422.4|7427.2|7424.4|7437.7|7434.4|7424.7|7421.4|559
1689612600000|2023-07-17 16:50:00|7426.7|7423.9|7425.7|7421.9|7427.7|7424.4|7421.2|7418.4|362
1689612900000|2023-07-17 16:55:00|7425.2|7422.4|7419.2|7416.4|7428.7|7425.4|7416.2|7413.4|550
1689613200000|2023-07-17 17:00:00|7418.2|7415.4|7417.2|7414.4|7425.7|7422.9|7413.2|7410.4|911
1689613500000|2023-07-17 17:05:00|7417.7|7413.9|7416.2|7413.4|7418.7|7415.4|7408.7|7405.9|539
1689613800000|2023-07-17 17:10:00|7415.7|7412.9|7418.2|7415.4|7421.2|7418.4|7411.2|7408.4|1512
1689614100000|2023-07-17 17:15:00|7418.7|7414.9|7415.7|7411.9|7423.2|7420.4|7414.2|7410.9|766
1689614400000|2023-07-17 17:20:00|7415.2|7412.4|7402.7|7398.9|7415.2|7412.4|7400.2|7396.9|1160
1689614700000|2023-07-17 17:25:00|7402.8|7399|7405.7|7401.9|7406.7|7403.4|7399.7|7396.9|806
1689615000000|2023-07-17 17:30:00|7405.2|7402.4|7406.2|7403.4|7409.2|7405.4|7400.2|7396.9|395
1689615300000|2023-07-17 17:35:00|7406.7|7403.9|7418.2|7415.4|7421.7|7418.4|7406.7|7403.4|1530
1689615600000|2023-07-17 17:40:00|7417.7|7414.9|7414.6|7410.8|7418.7|7415.9|7409.2|7405.9|2138
1689615900000|2023-07-17 17:45:00|7414.2|7411.4|7417.2|7414.4|7418.6|7415.4|7411.1|7407.8|878
1689616200000|2023-07-17 17:50:00|7417.7|7413.9|7411.2|7408.4|7419.2|7416.4|7409.2|7405.9|887
1689616500000|2023-07-17 17:55:00|7411.7|7407.9|7400.6|7396.8|7411.7|7408.4|7398.2|7395.4|877
1689616800000|2023-07-17 18:00:00|7400.2|7396.4|7411.2|7408.4|7412.2|7409.4|7396.2|7393.4|902
1689617100000|2023-07-17 18:05:00|7410.7|7407.9|7412.7|7408.9|7413.7|7410.9|7405.2|7402.4|1324
1689617400000|2023-07-17 18:10:00|7412.2|7409.4|7420.7|7416.9|7423.2|7420.4|7410.2|7407.4|715
1689617700000|2023-07-17 18:15:00|7420.2|7417.4|7431.2|7428.4|7433.2|7430.4|7419.2|7415.9|955
1689618000000|2023-07-17 18:20:00|7432.7|7428.9|7413.7|7409.9|7433.7|7430.4|7412.2|7409.4|1562
1689618300000|2023-07-17 18:25:00|7413.2|7410.4|7409.1|7406.3|7416.7|7413.9|7405.2|7401.9|6469
1689618600000|2023-07-17 18:30:00|7408.1|7405.3|7408.6|7404.8|7412.1|7409.3|7406.1|7402.8|1909
1689618900000|2023-07-17 18:35:00|7408.2|7405.4|7409.2|7406.4|7414.6|7411.8|7407.6|7404.8|690
1689619200000|2023-07-17 18:40:00|7409.6|7405.8|7403.1|7400.3|7409.6|7406.3|7402.1|7398.8|2158
1689619500000|2023-07-17 18:45:00|7402.6|7399.8|7407.6|7403.8|7408.1|7405.3|7402.1|7398.8|276
1689619800000|2023-07-17 18:50:00|7407.2|7403.4|7403.6|7399.8|7408.1|7405.3|7401.1|7398.3|666
1689620100000|2023-07-17 18:55:00|7403.1|7400.3|7401.6|7398.8|7405.1|7402.3|7400.1|7397.3|1458
1689620400000|2023-07-17 19:00:00|7401.1|7398.3|7403.1|7400.3|7403.6|7400.3|7399.6|7395.8|1016
1689620700000|2023-07-17 19:05:00|7403.6|7400.8|7410.2|7407.4|7411.6|7408.4|7402.1|7399.3|535
1689621000000|2023-07-17 19:10:00|7410.1|7407.3|7411.6|7408.8|7413.1|7410.3|7409.6|7406.8|387
1689621300000|2023-07-17 19:15:00|7412.1|7408.3|7415.1|7412.3|7415.1|7412.3|7411.6|7408.3|202
1689621600000|2023-07-17 19:20:00|7414.6|7411.8|7405.6|7401.8|7415.1|7412.3|7405.1|7401.8|188
1689621900000|2023-07-17 19:25:00|7405.1|7402.3|7405.6|7401.8|7407.6|7404.3|7403.1|7399.8|120
1689622200000|2023-07-17 19:30:00|7404.6|7400.8|7404.6|7401.8|7405.6|7402.3|7400.1|7397.3|285
1689622500000|2023-07-17 19:35:00|7404.1|7401.3|7404.1|7401.3|7407.6|7404.3|7402.1|7398.8|766
1689622800000|2023-07-17 19:40:00|7404.6|7400.8|7402.1|7399.3|7404.6|7401.3|7401.1|7398.3|147
1689623100000|2023-07-17 19:45:00|7401.6|7398.8|7403.1|7400.3|7404.6|7401.3|7401.1|7397.8|171
1689623400000|2023-07-17 19:50:00|7403.6|7399.8|7405.6|7402.8|7407.1|7404.3|7402.1|7398.8|299
1689623700000|2023-07-17 19:55:00|7406.1|7403.3|7407.1|7404.3|7407.6|7404.3|7404.1|7401.3|282
1689624000000|2023-07-17 20:00:00|7407.6|7403.8|7405.1|7401.3|7407.6|7404.3|7404.1|7400.8|79
1689624300000|2023-07-17 20:05:00|7404.6|7401.8|7404.6|7400.8|7405.6|7402.3|7403.6|7400.8|35
1689624600000|2023-07-17 20:10:00|7404.1|7401.3|7407.6|7404.8|7408.1|7405.3|7404.1|7401.3|173
1689624900000|2023-07-17 20:15:00|7408.1|7405.3|7408.6|7405.8|7410.6|7407.3|7406.1|7403.3|178
1689625200000|2023-07-17 20:20:00|7409.1|7405.3|7412.1|7408.3|7413.1|7410.3|7407.6|7404.3|90
1689625500000|2023-07-17 20:25:00|7412.6|7409.3|7409.1|7406.3|7412.6|7409.3|7409.1|7405.9|78
1689625800000|2023-07-17 20:30:00|7408.6|7404.8|7405.6|7401.8|7408.6|7405.8|7405.6|7401.8|108
1689626100000|2023-07-17 20:35:00|7405.1|7402.3|7406.1|7402.3|7406.6|7403.3|7403.6|7400.8|143
1689626400000|2023-07-17 20:40:00|7406.6|7403.3|7405.1|7401.3|7406.6|7403.3|7404.1|7400.8|40
1689626700000|2023-07-17 20:45:00|7404.6|7401.8|7404.1|7401.3|7406.6|7403.8|7403.1|7400.3|203
1689627000000|2023-07-17 20:50:00|7404.6|7401.8|7408.2|7404.4|7408.7|7405.3|7401.1|7398.3|952
1689627300000|2023-07-17 20:55:00|7408.7|7404.9|7407.1|7403.3|7409.2|7405.9|7406.1|7402.3|165
1689631200000|2023-07-17 22:00:00|7407.6|7404.3|7408.1|7404.3|7415.6|7410.3|7406.1|7402.4|65
1689631500000|2023-07-17 22:05:00|7407.6|7403.8|7407.1|7403.3|7408.1|7404.3|7402.1|7398.3|43
1689631800000|2023-07-17 22:10:00|7407.6|7403.8|7411.6|7407.8|7412.6|7409.3|7407.6|7403.8|35
1689632100000|2023-07-17 22:15:00|7412.1|7408.3|7404.6|7400.8|7412.1|7408.3|7402.1|7399.3|117
1689632400000|2023-07-17 22:20:00|7405.1|7401.3|7404.1|7401.3|7407.6|7404.3|7404.1|7400.8|84
1689632700000|2023-07-17 22:25:00|7404.6|7400.8|7405.6|7402.8|7407.2|7403.8|7404.1|7400.8|17
1689633000000|2023-07-17 22:30:00|7405.2|7402.4|7405.1|7402.3|7407.6|7402.8|7404.6|7399.4|8
1689633300000|2023-07-17 22:35:00|7404.6|7401.8|7403.7|7400.9|7406.1|7402.4|7402.1|7397.8|93
1689633600000|2023-07-17 22:40:00|7403.2|7400.4|7404.1|7401.3|7404.1|7401.3|7403.1|7400.3|8
1689633900000|2023-07-17 22:45:00|7403.6|7400.8|7405.1|7401.3|7405.1|7402.3|7403.6|7400.8|16
1689634200000|2023-07-17 22:50:00|7404.1|7402.3|7405.1|7401.3|7405.6|7402.3|7404.1|7400.8|2
1689634500000|2023-07-17 22:55:00|7404.6|7400.8|7405.1|7402.3|7405.1|7402.3|7403.6|7399.8|2
1689634800000|2023-07-17 23:00:00|7404.1|7401.3|7402.1|7399.3|7405.1|7402.3|7402.1|7399.3|566
1689635100000|2023-07-17 23:05:00|7401.1|7398.3|7404.1|7401.3|7404.1|7401.3|7401.1|7398.3|35
1689635400000|2023-07-17 23:10:00|7403.2|7400.4|7403.1|7399.3|7403.2|7400.4|7402.1|7399.3|22
1689635700000|2023-07-17 23:15:00|7402.1|7400.3|7403.1|7400.3|7403.1|7400.3|7402.1|7399.3|25
1689636000000|2023-07-17 23:20:00|7404.1|7401.3|7406.1|7402.3|7406.1|7403.3|7404.1|7401.3|44
1689636300000|2023-07-17 23:25:00|7405.1|7403.3|7406.1|7403.3|7406.1|7403.3|7405.1|7402.3|12
1689636600000|2023-07-17 23:30:00|7407.1|7404.3|7409.1|7405.3|7409.6|7406.3|7407.1|7404.3|63
1689636900000|2023-07-17 23:35:00|7408.1|7403.3|7407.1|7404.3|7409.1|7406.3|7406.1|7402.3|82
1689637200000|2023-07-17 23:40:00|7406.1|7403.3|7405.1|7401.3|7408.1|7404.3|7404.1|7401.3|31
1689637500000|2023-07-17 23:45:00|7406.1|7402.3|7409.1|7406.3|7410.1|7407.3|7405.6|7402.3|49
1689637800000|2023-07-17 23:50:00|7408.2|7405.3|7410.1|7406.3|7410.1|7406.3|7407.1|7403.3|64
1689638100000|2023-07-17 23:55:00|7409.1|7405.3|7417.2|7413.4|7417.2|7414.4|7409.1|7405.3|1578
1689638400000|2023-07-18 00:00:00|7416.2|7412.4|7417.2|7414.4|7419.2|7416.4|7413.2|7410.4|782
1689638700000|2023-07-18 00:05:00|7416.2|7413.4|7416.2|7413.4|7419.2|7416.4|7416.2|7413.4|307
1689639000000|2023-07-18 00:10:00|7417.2|7414.4|7421.2|7418.4|7422.2|7419.4|7416.2|7413.4|148
1689639300000|2023-07-18 00:15:00|7420.2|7417.4|7427.2|7423.4|7428.2|7425.4|7418.2|7415.4|1014
1689639600000|2023-07-18 00:20:00|7426.2|7422.4|7427.2|7423.4|7428.1|7424.9|7425.2|7421.9|478
1689639900000|2023-07-18 00:25:00|7427.1|7424.3|7427.2|7424.4|7429.2|7426.4|7426.2|7422.9|97
1689640200000|2023-07-18 00:30:00|7424.2|7423.4|7425.2|7421.4|7427.2|7424.4|7423.2|7420.4|423
1689640500000|2023-07-18 00:35:00|7425.1|7422.3|7422.2|7418.4|7425.2|7422.4|7421.7|7418.4|139
1689640800000|2023-07-18 00:40:00|7421.2|7419.4|7423.1|7419.3|7423.1|7419.4|7421.1|7417.3|104
1689641100000|2023-07-18 00:45:00|7424.2|7420.3|7426.2|7422.4|7426.7|7423.4|7423.1|7420.3|64
1689641400000|2023-07-18 00:50:00|7425.2|7423.4|7427.2|7423.4|7428.2|7425.3|7425.2|7422.4|61
1689641700000|2023-07-18 00:55:00|7427.1|7424.3|7425.2|7422.4|7428.2|7424.4|7425.2|7422.4|37
1689642000000|2023-07-18 01:00:00|7426.2|7421.4|7427.2|7424.4|7428.6|7425.4|7423.2|7419.9|266
1689642300000|2023-07-18 01:05:00|7428.1|7425.3|7435.1|7432.3|7437.6|7434.4|7428.1|7424.3|378
1689642600000|2023-07-18 01:10:00|7436.1|7431.3|7435.2|7432.4|7436.2|7432.4|7431.1|7427.3|717
1689642900000|2023-07-18 01:15:00|7436.2|7431.4|7442.2|7438.4|7442.2|7439.4|7434.2|7430.9|189
1689643200000|2023-07-18 01:20:00|7441.2|7439.3|7442.2|7438.4|7442.2|7439.4|7440.2|7436.4|108
1689643500000|2023-07-18 01:25:00|7441.7|7439.4|7440.1|7437.3|7442.6|7439.4|7437.1|7434.3|235
1689643800000|2023-07-18 01:30:00|7439.1|7436.3|7441.1|7437.3|7441.6|7438.3|7436.1|7433.3|125
1689644100000|2023-07-18 01:35:00|7440.1|7436.3|7432.1|7429.3|7441.1|7437.3|7432.1|7429.3|171
1689644400000|2023-07-18 01:40:00|7431.2|7428.4|7425.1|7422.3|7432.1|7428.4|7424.1|7420.8|233
1689644700000|2023-07-18 01:45:00|7424.1|7421.3|7427.1|7423.3|7429.1|7426.3|7422.1|7419.3|229
1689645000000|2023-07-18 01:50:00|7426.1|7424.3|7429.1|7426.3|7429.1|7426.3|7423.1|7420.3|153
1689645300000|2023-07-18 01:55:00|7428.1|7425.3|7430.1|7426.3|7431.1|7427.3|7427.1|7423.3|140
1689645600000|2023-07-18 02:00:00|7429.1|7427.3|7424.1|7420.3|7432.1|7429.3|7423.1|7420.3|142
1689645900000|2023-07-18 02:05:00|7423.1|7421.3|7425.1|7421.3|7426.1|7423.3|7419.2|7416.3|180
1689646200000|2023-07-18 02:10:00|7424.6|7422.3|7426.1|7422.3|7428.1|7424.3|7424.6|7421.8|80
1689646500000|2023-07-18 02:15:00|7425.1|7421.3|7426.1|7423.3|7426.6|7423.3|7423.1|7420.3|76
1689646800000|2023-07-18 02:20:00|7425.1|7422.3|7425.1|7421.3|7426.1|7423.3|7424.1|7421.3|42
1689647100000|2023-07-18 02:25:00|7424.1|7420.8|7423.1|7419.3|7425.1|7422.3|7422.1|7418.8|52
1689647400000|2023-07-18 02:30:00|7424.1|7420.3|7422.1|7419.3|7426.1|7423.3|7421.1|7418.3|95
1689647700000|2023-07-18 02:35:00|7421.1|7418.3|7422.1|7419.3|7424.1|7421.3|7419.1|7416.3|103
1689648000000|2023-07-18 02:40:00|7423.1|7420.3|7425.1|7421.3|7426.1|7423.3|7421.1|7418.3|134
1689648300000|2023-07-18 02:45:00|7424.1|7422.3|7425.1|7422.3|7427.1|7423.3|7423.1|7419.3|104
1689648600000|2023-07-18 02:50:00|7426.1|7421.3|7426.1|7422.3|7426.6|7423.3|7423.1|7419.8|227
1689648900000|2023-07-18 02:55:00|7425.1|7423.3|7430.1|7427.3|7430.1|7427.3|7425.1|7422.3|165
1689649200000|2023-07-18 03:00:00|7431.1|7428.3|7431.1|7427.3|7432.1|7429.3|7430.1|7426.8|199
1689649500000|2023-07-18 03:05:00|7430.1|7426.8|7432.1|7429.3|7433.1|7430.3|7429.1|7425.3|162
1689649800000|2023-07-18 03:10:00|7433.1|7427.3|7434.1|7431.3|7435.1|7432.3|7427.1|7424.3|272
1689650100000|2023-07-18 03:15:00|7433.1|7430.3|7438.1|7435.3|7438.6|7435.3|7433.1|7430.3|170
1689650400000|2023-07-18 03:20:00|7437.1|7434.3|7442.1|7438.3|7442.6|7439.3|7437.1|7434.3|231
1689650700000|2023-07-18 03:25:00|7441.1|7439.3|7441.1|7438.3|7443.1|7439.3|7439.1|7436.3|98
1689651000000|2023-07-18 03:30:00|7442.1|7439.3|7443.1|7440.3|7444.1|7441.3|7440.1|7437.3|165
1689651300000|2023-07-18 03:35:00|7442.1|7439.3|7442.1|7439.3|7444.1|7441.3|7442.1|7439.3|60
1689651600000|2023-07-18 03:40:00|7441.1|7438.3|7443.1|7440.3|7444.1|7441.3|7441.1|7438.3|218
1689651900000|2023-07-18 03:45:00|7442.1|7439.3|7442.1|7438.3|7443.1|7440.3|7433.1|7430.3|554
1689652200000|2023-07-18 03:50:00|7441.1|7439.3|7437.1|7433.3|7442.1|7439.3|7436.1|7433.3|179
1689652500000|2023-07-18 03:55:00|7436.1|7434.2|7437.1|7434.3|7438.1|7435.3|7436.1|7433.3|32
1689652800000|2023-07-18 04:00:00|7438|7435.2|7438.1|7435.3|7438.1|7435.3|7436.1|7433.3|70
1689653100000|2023-07-18 04:05:00|7437.1|7434.3|7437.1|7434.3|7438.1|7435.3|7436.1|7432.3|72
1689653400000|2023-07-18 04:10:00|7438.1|7433.8|7438.1|7434.3|7438.1|7435.3|7437.1|7433.8|165
1689653700000|2023-07-18 04:15:00|7437.1|7433.8|7437.1|7433.3|7438.1|7435.3|7434.1|7431.3|160
1689654000000|2023-07-18 04:20:00|7436.1|7432.8|7438.1|7435.3|7438.1|7435.3|7436.1|7432.8|62
1689654300000|2023-07-18 04:25:00|7437.1|7434.3|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|52
1689654600000|2023-07-18 04:30:00|7438.1|7435.3|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|87
1689654900000|2023-07-18 04:35:00|7439.1|7436.3|7436.1|7433.3|7439.1|7436.3|7436.1|7433.3|77
1689655200000|2023-07-18 04:40:00|7435.1|7432.3|7436.1|7433.3|7436.1|7433.3|7435.1|7432.3|43
1689655500000|2023-07-18 04:45:00|7437.1|7434.3|7438.1|7435.3|7438.1|7435.3|7436.6|7433.8|53
1689655800000|2023-07-18 04:50:00|7437.1|7434.3|7436.1|7433.3|7437.1|7434.3|7436.1|7433.3|44
1689656100000|2023-07-18 04:55:00|7435.1|7432.3|7435.1|7432.3|7436.1|7433.3|7435.1|7431.3|172
1689656400000|2023-07-18 05:00:00|7436.1|7433.3|7439.1|7435.3|7439.1|7436.3|7434.1|7431.3|111
1689656700000|2023-07-18 05:05:00|7438.1|7434.3|7436.1|7433.3|7438.1|7435.3|7435.1|7432.3|63
1689657000000|2023-07-18 05:10:00|7437.1|7434.3|7438.1|7435.3|7441.1|7438.3|7436.1|7433.3|158
1689657300000|2023-07-18 05:15:00|7437.1|7434.3|7436.1|7433.3|7439.1|7436.3|7436.1|7433.3|65
1689657600000|2023-07-18 05:20:00|7437.1|7434.3|7435.1|7431.3|7437.1|7434.3|7433.1|7430.3|76
1689657900000|2023-07-18 05:25:00|7434.1|7432.3|7432.1|7429.3|7436.1|7432.3|7431.1|7428.3|102
1689658200000|2023-07-18 05:30:00|7431.1|7428.3|7433.1|7429.3|7437.1|7434.3|7431.1|7428.3|149
1689658500000|2023-07-18 05:35:00|7432.1|7430.3|7437.1|7433.3|7439.1|7436.3|7431.1|7428.3|146
1689658800000|2023-07-18 05:40:00|7437|7434.3|7430.1|7427.3|7437.1|7434.3|7429.1|7426.3|133
1689659100000|2023-07-18 05:45:00|7431.1|7428.3|7430.1|7427.3|7433.1|7430.3|7429.1|7426.3|81
1689659400000|2023-07-18 05:50:00|7429.1|7426.3|7429.1|7426.3|7431.1|7428.3|7427.1|7423.3|208
1689659700000|2023-07-18 05:55:00|7430.1|7427.3|7429.1|7426.3|7430.1|7427.3|7427.1|7424.3|47
1689660000000|2023-07-18 06:00:00|7430|7427.2|7428.1|7425.3|7430.1|7427.3|7426.1|7423.3|105
1689660300000|2023-07-18 06:05:00|7427.1|7424.3|7418.1|7414.3|7427.1|7424.3|7417.1|7414.3|504
1689660600000|2023-07-18 06:10:00|7418|7415.2|7421.1|7418.3|7422.1|7419.3|7417.1|7414.3|165
1689660900000|2023-07-18 06:15:00|7420.1|7417.3|7420|7417.2|7423.1|7419.3|7418.1|7414.8|244
1689661200000|2023-07-18 06:20:00|7420.1|7416.3|7423|7420.2|7425.1|7422.2|7420|7416.3|223
1689661500000|2023-07-18 06:25:00|7424|7420.3|7422|7419.2|7424|7421.2|7421|7418.2|145
1689661800000|2023-07-18 06:30:00|7422.1|7419.3|7424|7421.2|7427.1|7424.2|7422|7419.2|134
1689662100000|2023-07-18 06:35:00|7423.5|7420.2|7425|7421.2|7425.1|7422.2|7422|7419.2|122
1689662400000|2023-07-18 06:40:00|7424|7421.3|7424|7420.2|7425|7421.3|7417|7414.2|297
1689662700000|2023-07-18 06:45:00|7423.1|7420.3|7423|7420.2|7426|7422.2|7422|7418.7|119
1689663000000|2023-07-18 06:50:00|7422|7419.2|7421|7418.2|7423|7420.2|7419|7416.2|136
1689663300000|2023-07-18 06:55:00|7420|7417.2|7418|7415.2|7421|7417.2|7416|7413.2|249
1689663600000|2023-07-18 07:00:00|7419|7414.3|7407|7404.2|7419|7414.3|7403.5|7400.2|1093
1689663900000|2023-07-18 07:05:00|7406|7403.2|7408|7404.2|7415|7412.2|7404|7401.2|528
1689664200000|2023-07-18 07:10:00|7407.1|7404.3|7400|7397.2|7411|7408.2|7397.1|7393.8|1257
1689664500000|2023-07-18 07:15:00|7401|7398.2|7401|7398.2|7404|7401.2|7398|7394.8|729
1689664800000|2023-07-18 07:20:00|7402|7398.3|7395|7392.2|7402|7398.3|7395|7391.2|537
1689665100000|2023-07-18 07:25:00|7394.1|7391.2|7392|7389.2|7397.5|7394.2|7392|7389.2|406
1689665400000|2023-07-18 07:30:00|7393|7390.2|7387|7384.2|7396|7393.2|7384|7381.2|907
1689665700000|2023-07-18 07:35:00|7386|7383.2|7399|7396.2|7400|7397.2|7386|7383.2|546
1689666000000|2023-07-18 07:40:00|7400|7397.2|7407|7404.2|7408.5|7405.2|7397|7394.2|522
1689666300000|2023-07-18 07:45:00|7408|7403.2|7421|7418.2|7430|7426.2|7405|7402.2|842
1689666600000|2023-07-18 07:50:00|7422|7417.3|7407|7404.2|7422|7418.2|7407|7404.2|548
1689666900000|2023-07-18 07:55:00|7408|7403.2|7406|7403.2|7408|7404.2|7399|7396.2|452
1689667200000|2023-07-18 08:00:00|7405|7402.2|7405.5|7401.7|7407|7403.2|7393|7390.2|676
1689667500000|2023-07-18 08:05:00|7405|7401.2|7407|7404.2|7420|7417.2|7405|7401.2|653
1689667800000|2023-07-18 08:10:00|7406|7403.2|7416|7413.2|7416|7413.2|7404|7400.2|792
1689668100000|2023-07-18 08:15:00|7415|7412.2|7402|7399.2|7418|7415.2|7402|7399.2|651
1689668400000|2023-07-18 08:20:00|7401|7398.2|7420|7416.2|7420|7417.2|7395.5|7392.2|1645
1689668700000|2023-07-18 08:25:00|7419|7417.2|7428|7425.2|7428|7425.2|7411|7408.2|1317
1689669000000|2023-07-18 08:30:00|7429|7426.2|7436|7433.2|7438|7435.2|7422|7418.7|1436
1689669300000|2023-07-18 08:35:00|7437|7432.2|7434|7430.2|7440.1|7437.3|7430.1|7427.3|729
1689669600000|2023-07-18 08:40:00|7434.1|7430.3|7435|7431.2|7438.6|7435.3|7428.1|7425.3|1021
1689669900000|2023-07-18 08:45:00|7435.1|7432.2|7429|7426.2|7436.6|7433.3|7428.1|7425.2|689
1689670200000|2023-07-18 08:50:00|7430|7425.3|7420|7417.2|7432|7429.2|7416.5|7413.2|983
1689670500000|2023-07-18 08:55:00|7421|7418.2|7428|7425.2|7430|7426.2|7420|7417.2|591
1689670800000|2023-07-18 09:00:00|7427.5|7424.2|7429|7426.2|7431|7428.2|7419|7415.2|600
1689671100000|2023-07-18 09:05:00|7430|7427.2|7423|7419.2|7431|7427.7|7418|7415.2|634
1689671400000|2023-07-18 09:10:00|7424|7420.2|7423|7420.2|7425|7422.2|7418|7415.2|241
1689671700000|2023-07-18 09:15:00|7424|7421.2|7426|7423.2|7429|7426.2|7422|7418.2|410
1689672000000|2023-07-18 09:20:00|7425|7422.2|7440|7437.2|7443|7440.2|7420|7417.2|897
1689672300000|2023-07-18 09:25:00|7439|7436.2|7451|7448.2|7451|7448.2|7429|7425.2|1238
1689672600000|2023-07-18 09:30:00|7450|7447.2|7451|7448.2|7459|7456.2|7446|7443.2|1315
1689672900000|2023-07-18 09:35:00|7450|7447.2|7451|7447.2|7452|7448.2|7445|7441.2|476
1689673200000|2023-07-18 09:40:00|7450|7446.7|7457|7454.2|7464|7461.2|7448|7445.2|1433
1689673500000|2023-07-18 09:45:00|7458|7455.2|7461|7458.2|7465|7462.2|7457|7454.2|528
1689673800000|2023-07-18 09:50:00|7460|7457.2|7466|7462.2|7467|7464.2|7459|7456.2|432
1689674100000|2023-07-18 09:55:00|7465|7461.2|7463|7459.2|7466|7463.2|7459|7456.2|556
1689674400000|2023-07-18 10:00:00|7462|7460.2|7454|7451.2|7465|7462.2|7452|7449.2|733
1689674700000|2023-07-18 10:05:00|7453|7450.2|7450|7446.2|7455|7452.2|7444|7440.7|702
1689675000000|2023-07-18 10:10:00|7449|7447.2|7438|7435.2|7451|7448.2|7436|7433.2|489
1689675300000|2023-07-18 10:15:00|7439|7436.2|7446|7443.2|7451|7447.2|7439|7436.2|813
1689675600000|2023-07-18 10:20:00|7445|7442.2|7447|7444.2|7452|7449.2|7443|7440.2|301
1689675900000|2023-07-18 10:25:00|7448|7445.2|7445|7442.2|7450|7447.2|7444|7441.2|273
1689676200000|2023-07-18 10:30:00|7446|7443.2|7444|7441.2|7446|7443.2|7439|7436.2|291
1689676500000|2023-07-18 10:35:00|7445|7442.2|7440|7437.2|7445|7442.2|7439|7435.2|213
1689676800000|2023-07-18 10:40:00|7441|7438.2|7446|7443.2|7447|7444.2|7439|7436.2|193
1689677100000|2023-07-18 10:45:00|7445|7442.2|7450|7447.2|7451|7448.2|7440|7436.7|329
1689677400000|2023-07-18 10:50:00|7449|7446.2|7446|7442.2|7450|7447.2|7440|7437.2|265
1689677700000|2023-07-18 10:55:00|7445|7441.2|7447|7444.2|7449|7446.2|7442|7438.2|157
1689678000000|2023-07-18 11:00:00|7447.5|7443.2|7446|7442.2|7449.5|7446.2|7445|7442.2|191
1689678300000|2023-07-18 11:05:00|7445|7441.2|7446|7442.2|7450|7446.2|7444|7441.2|223
1689678600000|2023-07-18 11:10:00|7445|7441.2|7440|7437.2|7446|7442.2|7438|7434.2|266
1689678900000|2023-07-18 11:15:00|7439|7436.2|7443|7440.2|7444|7440.2|7438|7435.2|302
1689679200000|2023-07-18 11:20:00|7442|7439.2|7445|7442.2|7445|7442.2|7441|7437.2|229
1689679500000|2023-07-18 11:25:00|7444|7441.2|7448|7445.2|7450|7447.2|7442|7439.2|447
1689679800000|2023-07-18 11:30:00|7449|7444.2|7444|7440.2|7449|7446.2|7442|7438.7|196
1689680100000|2023-07-18 11:35:00|7443|7439.2|7435|7431.2|7444|7441.2|7434|7431.2|609
1689680400000|2023-07-18 11:40:00|7438|7432.2|7445|7442.2|7447|7444.2|7436|7432.2|301
1689680700000|2023-07-18 11:45:00|7446|7443.2|7435|7432.2|7446|7443.2|7434|7431.2|807
1689681000000|2023-07-18 11:50:00|7434|7431.2|7440|7436.2|7442|7439.2|7434|7431.2|489
1689681300000|2023-07-18 11:55:00|7439|7435.7|7434|7431.2|7440|7437.2|7434|7431.2|217
1689681600000|2023-07-18 12:00:00|7435|7432.2|7432|7429.2|7439|7436.2|7430|7427.2|494
1689681900000|2023-07-18 12:05:00|7431|7428.2|7430|7427.2|7433|7430.2|7428|7424.7|494
1689682200000|2023-07-18 12:10:00|7431|7426.2|7432|7429.2|7434|7431.2|7428|7425.2|508
1689682500000|2023-07-18 12:15:00|7433|7430.2|7445|7442.2|7447|7444.2|7432|7429.2|696
1689682800000|2023-07-18 12:20:00|7446|7442.7|7438|7434.2|7446|7443.2|7436|7433.2|2172
1689683100000|2023-07-18 12:25:00|7437|7435.2|7438|7435.2|7442|7439.2|7435|7432.2|1112
1689683400000|2023-07-18 12:30:00|7437|7434.2|7423|7420.2|7444.5|7441.2|7417|7414.2|2013
1689683700000|2023-07-18 12:35:00|7422|7419.2|7424|7421.2|7432|7429.2|7421|7418.2|1004
1689684000000|2023-07-18 12:40:00|7423|7420.2|7420|7417.2|7428|7425.2|7415|7412.2|1908
1689684300000|2023-07-18 12:45:00|7421|7418.2|7423|7420.2|7425.5|7422.2|7416|7413.2|1477
1689684600000|2023-07-18 12:50:00|7424|7421.2|7423|7420.2|7428|7425.2|7420|7417.2|641
1689684900000|2023-07-18 12:55:00|7424|7421.2|7407|7403.2|7425|7422.2|7403|7400.2|6272
1689685200000|2023-07-18 13:00:00|7406|7404.2|7417|7414.2|7418|7415.2|7401|7398.2|3542
1689685500000|2023-07-18 13:05:00|7418|7415.2|7431|7428.2|7434|7431.2|7413|7410.2|2516
1689685800000|2023-07-18 13:10:00|7430|7427.2|7423|7420.2|7448|7445.2|7423|7420.2|4347
1689686100000|2023-07-18 13:15:00|7422|7419.2|7412|7409.2|7426|7423.2|7409|7406.2|2566
1689686400000|2023-07-18 13:20:00|7413|7410.2|7410|7406.2|7418|7415.2|7408|7404.2|2017
1689686700000|2023-07-18 13:25:00|7409|7405.7|7422|7418.2|7425|7421.2|7408|7404.2|2248
1689687000000|2023-07-18 13:30:00|7421|7417.7|7427|7423.2|7437|7434.2|7401|7398.2|4372
1689687300000|2023-07-18 13:35:00|7426|7424.2|7479|7476.2|7489|7486.2|7426|7423.2|10294
1689687600000|2023-07-18 13:40:00|7480|7477.2|7476|7473.2|7488|7485.2|7469|7465.2|3264
1689687900000|2023-07-18 13:45:00|7478|7475.2|7477|7474.2|7485|7481.7|7468|7465.2|2407
1689688200000|2023-07-18 13:50:00|7478|7475.2|7483|7480.2|7493|7490.2|7477.5|7474.7|2620
1689688500000|2023-07-18 13:55:00|7482|7479.2|7508|7505.2|7516|7513.2|7482|7479.2|5699
1689688800000|2023-07-18 14:00:00|7509|7506.2|7529|7526.2|7531|7528.2|7503|7500.2|7762
1689689100000|2023-07-18 14:05:00|7528|7525.2|7520|7517.2|7531|7528.2|7516|7513.2|4479
1689689400000|2023-07-18 14:10:00|7519|7516.2|7498|7494.2|7524|7521.2|7496|7493.2|3651
1689689700000|2023-07-18 14:15:00|7497|7495.2|7495|7492.2|7497|7495.2|7476|7472.2|3373
1689690000000|2023-07-18 14:20:00|7496|7493.2|7512|7509.2|7515|7512.2|7496|7493.2|3164
1689690300000|2023-07-18 14:25:00|7513|7510.2|7520|7517.2|7521|7518.2|7507|7504.2|4026
1689690600000|2023-07-18 14:30:00|7521|7516.7|7521|7518.2|7527|7524.2|7508|7505.2|4758
1689690900000|2023-07-18 14:35:00|7522|7519.2|7537|7534.2|7538|7535.2|7520|7516.7|8451
1689691200000|2023-07-18 14:40:00|7538|7535.2|7531|7528.2|7539|7535.2|7530|7527.2|3668
1689691500000|2023-07-18 14:45:00|7530|7527.2|7526|7523.2|7531|7528.2|7518|7515.2|2922
1689691800000|2023-07-18 14:50:00|7525|7522.2|7527|7523.2|7533|7530.2|7521|7518.2|1216
1689692100000|2023-07-18 14:55:00|7526.5|7524.2|7519|7516.2|7527|7524.2|7514|7511.2|1506
1689692400000|2023-07-18 15:00:00|7520|7517.2|7516|7513.2|7527|7524.2|7508|7505.2|2380
1689692700000|2023-07-18 15:05:00|7515|7512.2|7526|7523.2|7529|7526.2|7512.5|7509.2|1574
1689693000000|2023-07-18 15:10:00|7527|7524.2|7545|7542.2|7546|7543.2|7523|7520.2|3019
1689693300000|2023-07-18 15:15:00|7544|7541.2|7544|7541.2|7546|7543.2|7532|7529.2|1855
1689693600000|2023-07-18 15:20:00|7543|7540.2|7544|7541.2|7544|7541.2|7537|7534.2|1219
1689693900000|2023-07-18 15:25:00|7544.5|7540.2|7536|7533.2|7546|7543.2|7534|7530.7|1616
1689694200000|2023-07-18 15:30:00|7535.5|7532.2|7521|7517.2|7537|7534.2|7517|7514.2|4010
1689694500000|2023-07-18 15:35:00|7520|7518.2|7533|7530.2|7533|7530.2|7511|7507.2|1903
1689694800000|2023-07-18 15:40:00|7534|7531.2|7547|7544.2|7548|7545.2|7532|7529.2|2922
1689695100000|2023-07-18 15:45:00|7546|7543.2|7536|7533.2|7547|7544.2|7534|7531.2|1623
1689695400000|2023-07-18 15:50:00|7537|7534.2|7531|7527.2|7543|7540.2|7530|7526.2|1869
1689695700000|2023-07-18 15:55:00|7530|7528.2|7530|7527.2|7536|7533.2|7528|7525.2|1291
1689696000000|2023-07-18 16:00:00|7529|7526.2|7532|7529.2|7534|7530.2|7522|7519.2|1313
1689696300000|2023-07-18 16:05:00|7533|7529.7|7533|7530.2|7536|7533.2|7527|7524.2|1386
1689696600000|2023-07-18 16:10:00|7534|7531.2|7537|7534.2|7543|7540.2|7534|7530.2|2021
1689696900000|2023-07-18 16:15:00|7538|7535.2|7547|7544.2|7550|7547.2|7537|7535.2|1534
1689697200000|2023-07-18 16:20:00|7548|7545.2|7550|7547.2|7555|7552.2|7547|7544.2|1999
1689697500000|2023-07-18 16:25:00|7551|7548.2|7560|7556.2|7561|7558.2|7547|7544.2|2723
1689697800000|2023-07-18 16:30:00|7561|7557.2|7565|7562.2|7567.5|7564.2|7560|7557.2|2789
1689698100000|2023-07-18 16:35:00|7566|7563.2|7573|7570.2|7573|7570.2|7565|7562.2|3051
1689698400000|2023-07-18 16:40:00|7574|7571.2|7570|7567.2|7580|7577.2|7568|7565.2|2033
1689698700000|2023-07-18 16:45:00|7571|7568.2|7566|7563.2|7571|7568.2|7557|7554.2|2083
1689699000000|2023-07-18 16:50:00|7567|7562.7|7561|7558.2|7567|7564.2|7556|7553.2|3496
1689699300000|2023-07-18 16:55:00|7560|7557.2|7559|7556.2|7569|7566.2|7558|7555.2|3327
1689699600000|2023-07-18 17:00:00|7560|7555.2|7552|7549.2|7560|7556.2|7548|7544.2|2699
1689699900000|2023-07-18 17:05:00|7553|7550.2|7563|7559.2|7563|7559.7|7553|7550.2|2510
1689700200000|2023-07-18 17:10:00|7562|7560.2|7576|7573.2|7578|7575.2|7561|7558.2|1675
1689700500000|2023-07-18 17:15:00|7577|7574.2|7573|7570.2|7578|7575.2|7569|7566.2|2107
1689700800000|2023-07-18 17:20:00|7574|7571.2|7577|7574.2|7579|7576.2|7572|7568.7|1364
1689701100000|2023-07-18 17:25:00|7576|7573.2|7581|7578.2|7583|7580.2|7573|7570.2|1729
1689701400000|2023-07-18 17:30:00|7580|7577.2|7564|7561.2|7581|7578.2|7563|7560.2|2774
1689701700000|2023-07-18 17:35:00|7563|7560.2|7564|7561.2|7567|7564.2|7561|7558.2|2943
1689702000000|2023-07-18 17:40:00|7565|7562.1|7576|7573.2|7578|7575.2|7564|7561.2|1113
1689702300000|2023-07-18 17:45:00|7575|7572.2|7577|7574.2|7581|7578.2|7573|7569.2|2308
1689702600000|2023-07-18 17:50:00|7576|7573.2|7579.9|7577.1|7587|7584.2|7576|7573.1|4950
1689702900000|2023-07-18 17:55:00|7578.9|7576.1|7580.9|7578.1|7582|7579.2|7573.4|7570.1|3743
1689703200000|2023-07-18 18:00:00|7581|7578.2|7581.9|7579.1|7590.9|7588.1|7576.9|7574.1|3495
1689703500000|2023-07-18 18:05:00|7582.9|7580.1|7569.9|7567.1|7584.4|7581.1|7569.9|7567.1|2288
1689703800000|2023-07-18 18:10:00|7570.9|7568.1|7563.9|7561.1|7571.9|7569.1|7560.9|7558.1|5712
1689704100000|2023-07-18 18:15:00|7562.9|7560.1|7555.9|7553.1|7564.4|7561.1|7554.9|7552.1|4516
1689704400000|2023-07-18 18:20:00|7556.9|7554.1|7560.9|7558.1|7563.9|7561.1|7544.9|7542.1|6666
1689704700000|2023-07-18 18:25:00|7561|7557.2|7568|7565.2|7586|7583.2|7553.9|7551.1|18751
1689705000000|2023-07-18 18:30:00|7569|7566.2|7565|7562.2|7572|7569.2|7563|7560.2|4763
1689705300000|2023-07-18 18:35:00|7566|7562.7|7570|7567.2|7571|7568.2|7562|7558.7|2213
1689705600000|2023-07-18 18:40:00|7571|7568.2|7565|7562.2|7572|7569.2|7564|7561.2|2022
1689705900000|2023-07-18 18:45:00|7566.9|7563.1|7561.9|7558.1|7566.9|7563.2|7558.9|7555.1|3699
1689706200000|2023-07-18 18:50:00|7560.9|7559.1|7560.9|7558.1|7565|7562.2|7558.9|7556.1|3227
1689706500000|2023-07-18 18:55:00|7561.9|7559.1|7561.9|7559.1|7564|7561.2|7559.9|7557.1|2009
1689706800000|2023-07-18 19:00:00|7560.9|7558.1|7562.9|7560.1|7562.9|7560.1|7557.9|7555.1|651
1689707100000|2023-07-18 19:05:00|7561.9|7559.1|7552.9|7550.1|7563.9|7561.1|7552.9|7549.1|1391
1689707400000|2023-07-18 19:10:00|7553.9|7551.1|7556.9|7554.1|7558.4|7555.1|7550.9|7548.1|1706
1689707700000|2023-07-18 19:15:00|7557.9|7555.1|7560.9|7558.1|7563.9|7560.1|7556.9|7554.1|886
1689708000000|2023-07-18 19:20:00|7559.9|7557.1|7564.9|7562.1|7565.9|7563.1|7559.9|7556.6|511
1689708300000|2023-07-18 19:25:00|7563.9|7561.1|7563.9|7561.1|7565.9|7563.1|7562.9|7559.6|573
1689708600000|2023-07-18 19:30:00|7564.9|7560.1|7566.9|7564.1|7566.9|7564.1|7562.9|7560.1|240
1689708900000|2023-07-18 19:35:00|7565.9|7563.1|7565.9|7563.1|7566.9|7564.1|7564.9|7562.1|637
1689709200000|2023-07-18 19:40:00|7566.9|7564.1|7566.9|7564.1|7568.9|7566.1|7564.9|7562.1|459
1689709500000|2023-07-18 19:45:00|7567.9|7565.1|7565.9|7563.1|7568.9|7565.1|7564.9|7562.1|328
1689709800000|2023-07-18 19:50:00|7566.9|7564.1|7565.9|7563.1|7568.4|7565.1|7564.9|7562.1|294
1689710100000|2023-07-18 19:55:00|7565.4|7562.1|7568.9|7566.1|7568.9|7566.1|7564.9|7562.1|598
1689710400000|2023-07-18 20:00:00|7567.9|7565.1|7566.9|7564.1|7568.9|7566.1|7564.9|7562.1|194
1689710700000|2023-07-18 20:05:00|7567.9|7565.1|7565.9|7563.1|7568.9|7566.1|7565.9|7563.1|63
1689711000000|2023-07-18 20:10:00|7564.9|7562.1|7564.9|7562.1|7565.9|7563.1|7561.9|7559.1|684
1689711300000|2023-07-18 20:15:00|7563.9|7561.1|7562.9|7560.1|7563.9|7561.1|7561.9|7559.1|193
1689711600000|2023-07-18 20:20:00|7561.9|7559.1|7562.9|7559.1|7562.9|7560.1|7561.9|7558.1|111
1689711900000|2023-07-18 20:25:00|7563.4|7560.1|7563.4|7559.6|7563.9|7560.1|7559.9|7556.6|274
1689712200000|2023-07-18 20:30:00|7561.4|7553.6|7553.9|7550.1|7561.9|7556.6|7552.9|7549.1|719
1689712500000|2023-07-18 20:35:00|7552.9|7549.1|7554.9|7551.1|7554.9|7552.1|7548.9|7546.1|243
1689712800000|2023-07-18 20:40:00|7553.9|7552.1|7560.9|7558.1|7561.9|7559.1|7553.9|7551.1|378
1689713100000|2023-07-18 20:45:00|7561.9|7559.1|7569.9|7566.1|7570.4|7567.1|7560.9|7559.1|543
1689713400000|2023-07-18 20:50:00|7568.9|7567.1|7574.9|7571.1|7574.9|7572.1|7568.9|7566.1|245
1689713700000|2023-07-18 20:55:00|7573.9|7572.1|7573.9|7570.1|7575.9|7573.1|7572.9|7569.1|278
1689717600000|2023-07-18 22:00:00|7577.9|7574.1|7576.9|7573.1|7578.9|7575.1|7574.9|7571.1|124
1689717900000|2023-07-18 22:05:00|7576.4|7574.1|7577.9|7574.1|7580.9|7575.6|7574.9|7571.1|173
1689718200000|2023-07-18 22:10:00|7576.9|7573.1|7569.9|7567.1|7577.4|7574.1|7569.9|7566.1|125
1689718500000|2023-07-18 22:15:00|7568.9|7566.1|7577.9|7574.1|7578.9|7575.1|7568.9|7566.1|147
1689718800000|2023-07-18 22:20:00|7576.9|7575.1|7576.9|7573.1|7577.4|7575.1|7575.9|7573.1|19
1689719100000|2023-07-18 22:25:00|7575.9|7574.1|7574.9|7571.1|7577.9|7575.1|7573.9|7570.1|61
1689719400000|2023-07-18 22:30:00|7573.9|7570.6|7576.9|7573.1|7576.9|7573.1|7572.9|7569.6|31
1689719700000|2023-07-18 22:35:00|7575.9|7574.1|7577.9|7575.1|7577.9|7575.1|7574.9|7571.1|57
1689720000000|2023-07-18 22:40:00|7578.9|7574.1|7575.9|7572.1|7578.9|7575.1|7574.9|7572.1|23
1689720300000|2023-07-18 22:45:00|7574.9|7573.1|7577.9|7575.1|7579.9|7576.1|7574.9|7573.1|26
1689720600000|2023-07-18 22:50:00|7576.9|7574.1|7578.9|7575.1|7578.9|7575.1|7576.9|7573.6|27
1689720900000|2023-07-18 22:55:00|7577.9|7577.1|7578.9|7576.1|7580.9|7578.1|7577.9|7576.1|51
1689721200000|2023-07-18 23:00:00|7577.9|7575.1|7575.9|7573.1|7577.9|7575.1|7573.9|7571.1|37
1689721500000|2023-07-18 23:05:00|7574.9|7572.1|7574.9|7572.1|7575.9|7573.1|7574.9|7571.1|16
1689721800000|2023-07-18 23:10:00|7575.9|7572.6|7574.9|7572.1|7575.9|7573.1|7574.9|7572.1|20
1689722100000|2023-07-18 23:15:00|7575.9|7573.1|7575.9|7572.1|7576.9|7573.1|7574.9|7572.1|22
1689722400000|2023-07-18 23:20:00|7574.9|7573.1|7572.9|7569.1|7574.9|7573.1|7572.9|7569.1|46
1689722700000|2023-07-18 23:25:00|7573.9|7570.1|7573.9|7570.1|7574.9|7572.1|7572.9|7570.1|100
1689723000000|2023-07-18 23:30:00|7572.9|7571.1|7572.9|7570.1|7573.9|7571.1|7571.9|7569.1|18
1689723300000|2023-07-18 23:35:00|7573.9|7569.1|7571.9|7569.1|7573.9|7570.1|7571.9|7568.1|41
1689723600000|2023-07-18 23:40:00|7572.9|7568.1|7572.9|7570.1|7573.9|7571.1|7572.9|7568.1|24
1689723900000|2023-07-18 23:45:00|7571.9|7569.1|7573.9|7570.1|7573.9|7570.1|7571.9|7569.1|38
1689724200000|2023-07-18 23:50:00|7572.9|7571.1|7574.9|7572.1|7576.9|7573.1|7572.9|7571.1|28
1689724500000|2023-07-18 23:55:00|7575.9|7573.1|7575.9|7572.1|7576.4|7573.1|7574.9|7572.1|82
1689724800000|2023-07-19 00:00:00|7574.9|7573.1|7574.9|7572.1|7577.4|7574.1|7572.9|7569.1|336
1689725100000|2023-07-19 00:05:00|7573.9|7571.1|7568.9|7566.1|7574.9|7572.1|7567.9|7564.1|226
1689725400000|2023-07-19 00:10:00|7567.9|7565.1|7566.9|7564.1|7569.9|7566.1|7565.9|7563.1|133
1689725700000|2023-07-19 00:15:00|7567.9|7563.1|7563.9|7561.1|7567.9|7565.1|7563.9|7561.1|150
1689726000000|2023-07-19 00:20:00|7564.9|7562.1|7568.9|7565.1|7570.9|7568.1|7561.9|7559.1|200
1689726300000|2023-07-19 00:25:00|7569.4|7566.1|7566.9|7564.1|7569.9|7566.6|7566.9|7564.1|104
1689726600000|2023-07-19 00:30:00|7567.9|7565.1|7563.9|7561.1|7567.9|7565.1|7563.9|7561.1|84
1689726900000|2023-07-19 00:35:00|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7560.9|7558.1|270
1689727200000|2023-07-19 00:40:00|7563.9|7561.1|7559.8|7556|7564.9|7562.1|7558.8|7555.1|125
1689727500000|2023-07-19 00:45:00|7558.9|7556.1|7560.8|7558|7562.9|7560.1|7558.9|7556|108
1689727800000|2023-07-19 00:50:00|7561.8|7557|7559.8|7557|7561.8|7558|7558.8|7556|83
1689728100000|2023-07-19 00:55:00|7560.8|7558|7561.8|7559|7563.8|7561|7558.8|7555.5|148
1689728400000|2023-07-19 01:00:00|7560.8|7558|7570.8|7568|7570.8|7568|7560.8|7558|249
1689728700000|2023-07-19 01:05:00|7569.8|7567|7566.8|7564|7570.8|7568|7565.8|7562|171
1689729000000|2023-07-19 01:10:00|7567.8|7565|7572.8|7569|7572.8|7570|7566.8|7564|326
1689729300000|2023-07-19 01:15:00|7571.8|7570|7565.8|7562|7572.8|7570|7561.8|7559|228
1689729600000|2023-07-19 01:20:00|7566.8|7563|7563.8|7561|7567.3|7564|7561.8|7559|109
1689729900000|2023-07-19 01:25:00|7562.8|7560|7559.8|7557|7565.8|7563|7558.8|7556|109
1689730200000|2023-07-19 01:30:00|7560.8|7556|7565.8|7563|7566.8|7563|7558.8|7556|174
1689730500000|2023-07-19 01:35:00|7566.8|7564|7564.8|7562|7567.8|7565|7562.8|7560|92
1689730800000|2023-07-19 01:40:00|7565.8|7561|7563.8|7561|7565.8|7563|7561.8|7559|77
1689731100000|2023-07-19 01:45:00|7562.8|7560|7562.8|7560|7564.3|7561|7560.8|7557.5|82
1689731400000|2023-07-19 01:50:00|7563.8|7559|7560.8|7558|7563.8|7560|7558.8|7556|130
1689731700000|2023-07-19 01:55:00|7561.8|7559|7562.8|7559|7564.8|7562|7561.8|7558|77
1689732000000|2023-07-19 02:00:00|7563.8|7560|7552.8|7550|7563.8|7561|7552.8|7550|283
1689732300000|2023-07-19 02:05:00|7551.8|7549|7550.8|7548|7555.8|7553|7549.8|7547|239
1689732600000|2023-07-19 02:10:00|7551.8|7547|7551.8|7549|7554.3|7551|7549.8|7546.5|124
1689732900000|2023-07-19 02:15:00|7552.8|7550|7550.8|7547|7552.8|7550|7548.8|7546|115
1689733200000|2023-07-19 02:20:00|7549.8|7546|7547.8|7544|7549.8|7547|7546.8|7543.5|163
1689733500000|2023-07-19 02:25:00|7546.8|7543|7547.8|7544|7547.8|7545|7545.8|7543|111
1689733800000|2023-07-19 02:30:00|7546.8|7545|7545.8|7542|7548.8|7546|7542.8|7540|186
1689734100000|2023-07-19 02:35:00|7544.8|7541|7547.8|7545|7548.8|7545.5|7543.8|7541|87
1689734400000|2023-07-19 02:40:00|7546.8|7544|7545.8|7543|7548.8|7546|7545.8|7543|112
1689734700000|2023-07-19 02:45:00|7546.8|7544|7550.8|7547|7550.8|7547.5|7544.8|7542|129
1689735000000|2023-07-19 02:50:00|7551.3|7548|7546.8|7544|7551.3|7548|7545.8|7543|122
1689735300000|2023-07-19 02:55:00|7545.8|7543|7540.8|7538|7546.8|7544|7538.8|7536|246
1689735600000|2023-07-19 03:00:00|7541.8|7539|7541.8|7539|7542.8|7540|7535.8|7532|956
1689735900000|2023-07-19 03:05:00|7542.8|7540|7546.8|7544|7546.8|7544|7541.8|7538.5|140
1689736200000|2023-07-19 03:10:00|7547.8|7545|7547.8|7545|7549.8|7547|7545.8|7543|152
1689736500000|2023-07-19 03:15:00|7548.8|7544|7545.8|7543|7548.8|7545|7544.8|7542|109
1689736800000|2023-07-19 03:20:00|7546.8|7544|7547.8|7545|7549.8|7547|7546.8|7544|62
1689737100000|2023-07-19 03:25:00|7546.8|7544|7546.8|7544|7547.8|7545|7545.8|7543|100
1689737400000|2023-07-19 03:30:00|7545.8|7543|7544.8|7542|7546.8|7544|7544.8|7542|59
1689737700000|2023-07-19 03:35:00|7542.8|7540|7541.8|7539|7542.8|7540|7540.8|7538|170
1689738000000|2023-07-19 03:40:00|7540.8|7538|7534.8|7532|7541.8|7538|7533.8|7531|278
1689738300000|2023-07-19 03:45:00|7533.8|7531|7534.8|7532|7537.8|7535|7533.8|7531|267
1689738600000|2023-07-19 03:50:00|7535.8|7533|7534.8|7532|7536.8|7534|7533.8|7531|57
1689738900000|2023-07-19 03:55:00|7535.8|7533|7536.8|7534|7536.8|7534|7534.8|7532|61
1689739200000|2023-07-19 04:00:00|7537.8|7533|7535.8|7533|7537.8|7535|7535.8|7533|96
1689739500000|2023-07-19 04:05:00|7536.8|7534|7537.8|7535|7538.7|7535.9|7535.8|7532.5|140
1689739800000|2023-07-19 04:10:00|7538.7|7534.9|7533.7|7530.9|7539.7|7536.9|7533.7|7530.9|103
1689740100000|2023-07-19 04:15:00|7534.7|7531.9|7534.7|7531.9|7535.8|7532.9|7533.7|7530.9|52
1689740400000|2023-07-19 04:20:00|7534.2|7530.9|7534.7|7531.9|7536.2|7532.9|7533.7|7530.4|44
1689740700000|2023-07-19 04:25:00|7533.7|7530.9|7533.7|7530.9|7535.7|7531.9|7533.7|7530.4|38
1689741000000|2023-07-19 04:30:00|7534.7|7531.9|7535.7|7532.9|7539.7|7536.9|7533.7|7530.9|116
1689741300000|2023-07-19 04:35:00|7534.7|7531.9|7536.7|7533.9|7536.7|7533.9|7534.7|7531.9|68
1689741600000|2023-07-19 04:40:00|7537.7|7534.9|7538.7|7535.9|7540.7|7537.9|7536.7|7534.9|126
1689741900000|2023-07-19 04:45:00|7539.7|7536.9|7536.7|7533.9|7539.7|7536.9|7536.7|7533.9|68
1689742200000|2023-07-19 04:50:00|7537.7|7534.9|7536.7|7533.9|7537.7|7534.9|7536.7|7533.9|63
1689742500000|2023-07-19 04:55:00|7537.7||7536.7||7537.7||7536.7||40
1689742800000|2023-07-19 05:00:00|7537.7|7534.9|7538.7|7535.9|7541.7|7538.9|7536.7|7533.9|111
1689743100000|2023-07-19 05:05:00|7537.7|7534.9|7537.7|7534.9|7539.7|7536.9|7536.7|7533.9|78
1689743400000|2023-07-19 05:10:00|7538.7|7535.9|7537.7|7534.9|7539.2|7535.9|7537.7|7533.9|48
1689743700000|2023-07-19 05:15:00|7538.7|7535.9|7540.7|7537.9|7542.7|7538.9|7537.7|7534.9|95
1689744000000|2023-07-19 05:20:00|7541.7|7538.9|7541.7|7538.9|7542.7|7538.9|7539.7|7536.9|143
1689744300000|2023-07-19 05:25:00|7542.7|7537.9|7542.7|7539.9|7544.2|7540.9|7541.7|7537.9|55
1689744600000|2023-07-19 05:30:00|7541.7|7538.9|7544.7|7540.9|7546.7|7543.9|7540.7|7537.9|159
1689744900000|2023-07-19 05:35:00|7543.7|7541.9|7546.7|7542.9|7547.7|7544.9|7541.7|7538.9|139
1689745200000|2023-07-19 05:40:00|7545.7|7543.9|7549.7|7546.9|7550.7|7547.9|7545.7|7542.9|170
1689745500000|2023-07-19 05:45:00|7550.7|7547.9|7546.7|7543.9|7550.7|7547.9|7546.7|7543.9|217
1689745800000|2023-07-19 05:50:00|7547.7|7543.4|7554.7|7550.9|7554.7|7551.9|7545.7|7542.9|273
1689746100000|2023-07-19 05:55:00|7553.7|7551.9|7560.7|7557.9|7563.7|7560.9|7553.7|7550.9|439
1689746400000|2023-07-19 06:00:00|7561.7|7558.9|7558.7|7555.9|7562.7|7559.9|7555.7|7551.9|276
1689746700000|2023-07-19 06:05:00|7557.7|7554.9|7561.7|7558.9|7563.7|7560.9|7557.7|7554.9|170
1689747000000|2023-07-19 06:10:00|7560.7|7557.9|7563.7|7560.9|7564.7|7560.9|7557.7|7554.9|196
1689747300000|2023-07-19 06:15:00|7562.7|7559.9|7555.7|7551.9|7567.7|7564.9|7552.7|7549.4|612
1689747600000|2023-07-19 06:20:00|7554.7|7551.4|7552.7|7549.9|7555.7|7552.9|7551.7|7548.9|213
1689747900000|2023-07-19 06:25:00|7553.7|7550.9|7552.7|7549.9|7555.7|7551.9|7551.7|7547.9|138
1689748200000|2023-07-19 06:30:00|7553.7|7550.9|7558.7|7554.9|7558.7|7555.9|7551.7|7548.9|201
1689748500000|2023-07-19 06:35:00|7559.7|7555.9|7557.7|7553.9|7562.7|7559.9|7555.7|7551.9|265
1689748800000|2023-07-19 06:40:00|7556.7|7552.9|7553.7|7550.9|7557.2|7553.9|7552.7|7549.9|203
1689749100000|2023-07-19 06:45:00|7554.7|7551.9|7560.7|7557.9|7562.7|7559.9|7553.7|7550.9|216
1689749400000|2023-07-19 06:50:00|7561.7|7558.9|7565.7|7562.9|7566.7|7563.9|7559.7|7556.9|275
1689749700000|2023-07-19 06:55:00|7566.7|7563.9|7564.7|7561.9|7567.7|7564.9|7560.7|7557.4|346
1689750000000|2023-07-19 07:00:00|7565.7|7562.9|7557.7|7554.9|7565.7|7562.9|7553.7|7550.9|604
1689750300000|2023-07-19 07:05:00|7558.7|7555.4|7556.7|7553.9|7564.7|7561.9|7553.7|7550.9|346
1689750600000|2023-07-19 07:10:00|7557.7|7554.4|7550.7|7547.9|7561.7|7558.9|7547.7|7544.9|459
1689750900000|2023-07-19 07:15:00|7549.7|7546.9|7550.7|7547.9|7551.7|7548.9|7544.7|7541.9|557
1689751200000|2023-07-19 07:20:00|7551.7|7546.9|7550.7|7547.9|7554.7|7551.9|7539.7|7536.9|1194
1689751500000|2023-07-19 07:25:00|7549.7|7546.9|7550.7|7547.9|7552.7|7549.9|7545.7|7541.9|352
1689751800000|2023-07-19 07:30:00|7551.6|7547.8|7548.7|7545.9|7554.7|7551.8|7545.6|7541.9|313
1689752100000|2023-07-19 07:35:00|7547.7|7544.9|7534.7|7531.9|7551.6|7548.8|7533.6|7530.8|487
1689752400000|2023-07-19 07:40:00|7535.6|7531.8|7542.6|7539.8|7542.7|7539.8|7533.6|7530.8|572
1689752700000|2023-07-19 07:45:00|7543.6|7540.8|7547.6|7544.8|7553.6|7550.3|7542.6|7539.8|994
1689753000000|2023-07-19 07:50:00|7548.6|7545.8|7555.6|7551.8|7558.6|7555.8|7546.6|7543.8|1108
1689753300000|2023-07-19 07:55:00|7554.6|7552.8|7554.6|7550.8|7557.6|7554.8|7551.6|7548.8|404
1689753600000|2023-07-19 08:00:00|7555.6|7551.8|7556.6|7553.8|7558.6|7555.8|7544.6|7540.8|972
1689753900000|2023-07-19 08:05:00|7555.6|7552.8|7568.6|7565.8|7573.6|7570.8|7550.1|7546.8|755
1689754200000|2023-07-19 08:10:00|7569.6|7564.8|7559.6|7556.8|7571.6|7568.8|7559.6|7556.8|434
1689754500000|2023-07-19 08:15:00|7560.6|7555.8|7571.6|7568.8|7574.6|7571.8|7556.6|7553.8|1043
1689754800000|2023-07-19 08:20:00|7572.6|7569.8|7568.6|7565.8|7581.6|7578.8|7567.6|7564.8|1121
1689755100000|2023-07-19 08:25:00|7569.6|7566.8|7576.6|7573.8|7578.6|7575.8|7568.6|7565.3|1042
1689755400000|2023-07-19 08:30:00|7578.6|7574.8|7574.6|7570.8|7584.6|7580.8|7571.6|7568.8|3287
1689755700000|2023-07-19 08:35:00|7573.6|7571.8|7584.6|7581.8|7586.6|7583.8|7572.6|7569.8|1176
1689756000000|2023-07-19 08:40:00|7585.6|7582.8|7589.6|7586.8|7591.6|7588.8|7583.6|7580.8|2075
1689756300000|2023-07-19 08:45:00|7590.6|7585.8|7600.6|7597.8|7605.1|7601.8|7585.6|7582.8|1314
1689756600000|2023-07-19 08:50:00|7601.6|7598.8|7616.6|7613.8|7623.6|7620.8|7600.6|7597.8|2245
1689756900000|2023-07-19 08:55:00|7617.6|7612.8|7609.6|7606.8|7622.6|7619.3|7606.6|7603.8|1351
1689757200000|2023-07-19 09:00:00|7608.6|7605.8|7607.6|7603.8|7614.6|7611.8|7604.6|7601.8|1266
1689757500000|2023-07-19 09:05:00|7606.6|7602.8|7614.6|7610.8|7617.6|7613.8|7603.6|7600.8|689
1689757800000|2023-07-19 09:10:00|7613.6|7610.3|7606.6|7603.8|7615.6|7611.8|7598.6|7595.8|635
1689758100000|2023-07-19 09:15:00|7607.6|7604.8|7613.6|7609.8|7615.6|7611.8|7604.6|7601.8|454
1689758400000|2023-07-19 09:20:00|7612.6|7610.8|7605.6|7602.8|7613.1|7610.8|7604.6|7601.8|294
1689758700000|2023-07-19 09:25:00|7606.6|7601.8|7605.6|7601.8|7606.6|7603.8|7597.1|7593.8|624
1689759000000|2023-07-19 09:30:00|7606.6|7602.8|7598.6|7595.8|7607.6|7604.8|7594.6|7591.8|1252
1689759300000|2023-07-19 09:35:00|7598.1|7594.8|7590.6|7587.8|7599.6|7596.8|7589.6|7585.8|588
1689759600000|2023-07-19 09:40:00|7591.6|7588.3|7592.6|7589.8|7596.6|7593.8|7590.6|7587.8|341
1689759900000|2023-07-19 09:45:00|7593.6|7590.8|7593.6|7590.8|7595.1|7591.8|7588.6|7585.8|347
1689760200000|2023-07-19 09:50:00|7592.6|7589.8|7593.6|7590.8|7598.6|7595.8|7592.6|7589.8|331
1689760500000|2023-07-19 09:55:00|7592.6|7589.8|7589.6|7586.8|7593.6|7589.8|7588.6|7585.3|284
1689760800000|2023-07-19 10:00:00|7590.6|7587.8|7596.6|7592.8|7599.6|7596.8|7589.6|7586.8|530
1689761100000|2023-07-19 10:05:00|7595.6|7593.7|7592.6|7588.8|7597.5|7593.8|7589.6|7586.8|209
1689761400000|2023-07-19 10:10:00|7592.5|7589.7|7577.5|7574.7|7593.6|7589.8|7574.6|7571.8|580
1689761700000|2023-07-19 10:15:00|7576.6|7573.8|7584.6|7581.8|7586.6|7583.8|7576.6|7573.7|389
1689762000000|2023-07-19 10:20:00|7585.5|7581.7|7578.6|7575.8|7586.5|7582.8|7576.6|7573.7|331
1689762300000|2023-07-19 10:25:00|7579.5|7575.7|7581.5|7578.7|7583.6|7580.8|7577.6|7574.7|278
1689762600000|2023-07-19 10:30:00|7582.5|7579.7|7589.5|7586.7|7597.5|7594.7|7581.5|7577.8|1036
1689762900000|2023-07-19 10:35:00|7588.5|7585.7|7582.5|7579.7|7588.5|7586.7|7575.5|7572.7|772
1689763200000|2023-07-19 10:40:00|7583.5|7580.2|7587.5|7584.7|7589.5|7586.7|7579.5|7576.2|730
1689763500000|2023-07-19 10:45:00|7586.5|7583.7|7583.5|7580.7|7587.5|7584.7|7582.5|7579.7|273
1689763800000|2023-07-19 10:50:00|7582.5|7579.7|7580.5|7576.7|7584.5|7580.7|7577.5|7574.7|372
1689764100000|2023-07-19 10:55:00|7579.5|7576.2|7581.5|7578.7|7584.5|7581.7|7579.5|7576.2|251
1689764400000|2023-07-19 11:00:00|7582.5|7577.7|7586.5|7582.7|7586.5|7583.7|7580|7576.7|655
1689764700000|2023-07-19 11:05:00|7585.5|7583.7|7588.5|7585.7|7592.5|7589.7|7584.5|7581.7|758
1689765000000|2023-07-19 11:10:00|7587.5|7584.7|7580.5|7576.7|7588.5|7584.7|7577.5|7574.7|436
1689765300000|2023-07-19 11:15:00|7579.5|7576.2|7578.5|7574.7|7581.5|7578.7|7576.5|7573.2|305
1689765600000|2023-07-19 11:20:00|7577.5|7575.7|7573.5|7569.7|7578.5|7575.7|7569.5|7566.7|680
1689765900000|2023-07-19 11:25:00|7572.5|7568.7|7575.5|7571.7|7576.5|7573.7|7567.5|7564.7|608
1689766200000|2023-07-19 11:30:00|7576.5|7572.7|7583.5|7579.7|7583.5|7580.2|7575.5|7572.7|464
1689766500000|2023-07-19 11:35:00|7582.5|7580.7|7584.5|7580.7|7592.5|7589.2|7582.5|7579.2|970
1689766800000|2023-07-19 11:40:00|7583.5|7579.7|7583.5|7579.7|7586.5|7583.7|7578.5|7574.7|350
1689767100000|2023-07-19 11:45:00|7584.5|7580.7|7581.5|7578.7|7586.5|7583.7|7580.5|7577.7|510
1689767400000|2023-07-19 11:50:00|7580.5|7577.7|7584.5|7581.7|7585.5|7582.7|7575.5|7572.7|2779
1689767700000|2023-07-19 11:55:00|7585.5|7582.7|7580.5|7577.7|7585.5|7582.7|7575.5|7572.7|331
1689768000000|2023-07-19 12:00:00|7581.5|7578.7|7592.5|7589.7|7593.5|7589.7|7578.5|7575.7|913
1689768300000|2023-07-19 12:05:00|7593.5|7588.7|7612.5|7609.7|7613.5|7610.7|7591.5|7588.2|1251
1689768600000|2023-07-19 12:10:00|7611.5|7608.7|7616.5|7613.7|7624.5|7621.7|7602.5|7599.7|2467
1689768900000|2023-07-19 12:15:00|7615.5|7612.7|7614.5|7610.7|7617.5|7614.7|7610.5|7607.7|1066
1689769200000|2023-07-19 12:20:00|7613.5|7611.7|7618.5|7615.7|7619.5|7616.7|7611.5|7608.7|498
1689769500000|2023-07-19 12:25:00|7617.5|7614.7|7608.5|7605.7|7618.5|7614.7|7605.5|7602.7|2568
1689769800000|2023-07-19 12:30:00|7607.5|7604.7|7605.5|7602.7|7613|7609.7|7604.5|7601.7|1310
1689770100000|2023-07-19 12:35:00|7604.5|7601.7|7613.5|7610.7|7617.4|7613.7|7604.5|7601.7|3870
1689770400000|2023-07-19 12:40:00|7612.5|7609.7|7608.5|7605.7|7614.5|7611.7|7605.5|7602.7|714
1689770700000|2023-07-19 12:45:00|7607.5|7604.7|7608.5|7605.7|7609.5|7606.7|7601.5|7598.7|1247
1689771000000|2023-07-19 12:50:00|7609.5|7606.7|7622.4|7619.6|7624.4|7621.6|7607.5|7603.7|3481
1689771300000|2023-07-19 12:55:00|7623.4|7618.6|7619.4|7616.6|7624.9|7621.6|7616.4|7613.6|1258
1689771600000|2023-07-19 13:00:00|7620.4|7617.6|7629.4|7626.6|7634.4|7631.1|7614.4|7610.7|4722
1689771900000|2023-07-19 13:05:00|7630.4|7625.6|7608.4|7605.6|7632.4|7629.6|7589.4|7586.6|5135
1689772200000|2023-07-19 13:10:00|7607.5|7604.7|7626.4|7623.6|7627.4|7624.6|7604.4|7601.6|1737
1689772500000|2023-07-19 13:15:00|7625.4|7622.6|7614.4|7611.6|7627.4|7624.6|7609.4|7606.6|1138
1689772800000|2023-07-19 13:20:00|7615.4|7612.6|7615.4|7612.6|7623.4|7619.6|7610.4|7607.6|1331
1689773100000|2023-07-19 13:25:00|7614.4|7611.6|7623.4|7620.6|7625.4|7622.6|7613.4|7610.6|967
1689773400000|2023-07-19 13:30:00|7624.4|7621.6|7653.4|7650.6|7656.4|7653.1|7616.4|7613.6|5857
1689773700000|2023-07-19 13:35:00|7654.4|7651.6|7660.4|7657.6|7669.4|7666.6|7646.4|7643.6|4924
1689774000000|2023-07-19 13:40:00|7661.4|7658.6|7666.4|7662.6|7673.4|7670.6|7650.4|7647.6|4589
1689774300000|2023-07-19 13:45:00|7666.9|7663.6|7676.4|7673.6|7679.4|7676.6|7662.4|7659.6|2691
1689774600000|2023-07-19 13:50:00|7675.4|7672.6|7680.4|7677.6|7682.4|7679.6|7663.4|7660.6|3503
1689774900000|2023-07-19 13:55:00|7681.4|7676.6|7676.4|7673.6|7684.9|7681.6|7670.4|7667.6|3767
1689775200000|2023-07-19 14:00:00|7675.4|7672.6|7681.4|7678.6|7687.4|7684.6|7673.4|7670.6|5928
1689775500000|2023-07-19 14:05:00|7682.3|7679.5|7669.4|7666.6|7683.4|7680.6|7660.4|7657.6|2841
1689775800000|2023-07-19 14:10:00|7670.3|7667.5|7670.4|7667.6|7679.3|7675.6|7656.4|7653.6|2220
1689776100000|2023-07-19 14:15:00|7671.3|7668.5|7676.4|7672.6|7681.4|7678.6|7666.4|7663.6|1441
1689776400000|2023-07-19 14:20:00|7677.3|7673.6|7667.4|7664.6|7679.4|7676.5|7661.4|7658.6|1950
1689776700000|2023-07-19 14:25:00|7666.4|7663.6|7662.9|7659.1|7667.4|7664.6|7653.4|7650.5|2756
1689777000000|2023-07-19 14:30:00|7662.4|7658.6|7618.4|7615.6|7662.4|7658.6|7606.4|7603.6|10247
1689777300000|2023-07-19 14:35:00|7619.4|7616.1|7574.4|7571.6|7629.4|7626.6|7568.4|7565.6|8398
1689777600000|2023-07-19 14:40:00|7573.4|7570.6|7601.4|7597.6|7606.4|7603.6|7564.4|7561.6|5776
1689777900000|2023-07-19 14:45:00|7602.4|7598.6|7616.4|7613.6|7617.4|7614.6|7593.4|7590.6|4905
1689778200000|2023-07-19 14:50:00|7617.4|7614.6|7617.4|7614.6|7632.4|7629.6|7612.4|7609.6|4147
1689778500000|2023-07-19 14:55:00|7618.4|7615.6|7612.4|7608.6|7623.4|7620.6|7608.4|7605.6|2769
1689778800000|2023-07-19 15:00:00|7611.4|7607.6|7604.4|7601.6|7616.4|7613.6|7596.4|7593.6|3880
1689779100000|2023-07-19 15:05:00|7603.4|7600.6|7625.4|7621.6|7625.4|7622.6|7591.4|7588.6|5457
1689779400000|2023-07-19 15:10:00|7624.4|7622.6|7624.4|7621.6|7632.4|7629.6|7616.4|7613.6|2306
1689779700000|2023-07-19 15:15:00|7622.4|7619.6|7640.4|7637.6|7643.4|7640.6|7619.4|7616.6|2812
1689780000000|2023-07-19 15:20:00|7641.4|7638.6|7649.4|7646.6|7660.4|7657.6|7638.4|7635.6|4057
1689780300000|2023-07-19 15:25:00|7649.9|7645.6|7634.4|7631.6|7651.4|7648.6|7624.4|7621.6|7145
1689780600000|2023-07-19 15:30:00|7633.4|7630.6|7611.4|7608.6|7635.4|7632.6|7607.4|7604.6|2399
1689780900000|2023-07-19 15:35:00|7610.4|7607.6|7604.4|7600.6|7620.4|7617.6|7603.4|7600.6|1861
1689781200000|2023-07-19 15:40:00|7603.4|7601.6|7607.4|7604.6|7611.4|7608.6|7601.4|7598.6|2440
1689781500000|2023-07-19 15:45:00|7606.4|7603.6|7620.4|7617.6|7626.4|7622.6|7602.4|7599.1|2368
1689781800000|2023-07-19 15:50:00|7621.4|7618.6|7610.4|7607.6|7621.4|7618.6|7604.4|7601.6|1259
1689782100000|2023-07-19 15:55:00|7611.4|7608.6|7600.4|7596.6|7611.4|7608.6|7599.4|7596.6|1738
1689782400000|2023-07-19 16:00:00|7599.4|7597.6|7591.4|7588.6|7604.4|7601.6|7586.4|7582.6|3657
1689782700000|2023-07-19 16:05:00|7592.4|7589.6|7589.4|7585.6|7597.4|7594.6|7580.4|7577.1|4060
1689783000000|2023-07-19 16:10:00|7588.4|7586.6|7591.4|7588.6|7595.4|7592.6|7588.4|7584.6|1876
1689783300000|2023-07-19 16:15:00|7592.4|7587.6|7587.4|7584.6|7602.4|7599.6|7585.4|7582.6|1429
1689783600000|2023-07-19 16:20:00|7588.4|7583.6|7585.4|7581.6|7589.9|7586.6|7580.4|7576.6|1266
1689783900000|2023-07-19 16:25:00|7584.4|7582.6|7575.4|7571.6|7585.4|7582.6|7572.4|7569.6|1960
1689784200000|2023-07-19 16:30:00|7574.4|7572.6|7573.4|7570.6|7576.4|7573.6|7556.4|7553.6|4153
1689784500000|2023-07-19 16:35:00|7574.4|7571.6|7577.4|7573.6|7585.4|7582.1|7570.4|7567.6|2365
1689784800000|2023-07-19 16:40:00|7576.4|7574.6|7596.4|7593.6|7597.9|7594.6|7576.4|7573.6|2932
1689785100000|2023-07-19 16:45:00|7598.3|7594.5|7584.4|7581.6|7601.4|7598.6|7582.4|7578.6|1620
1689785400000|2023-07-19 16:50:00|7583.4|7580.6|7580.4|7577.6|7590.4|7587.6|7575.4|7571.6|2138
1689785700000|2023-07-19 16:55:00|7581.4|7578.6|7586.4|7582.6|7588.4|7585.6|7579.4|7576.6|1823
1689786000000|2023-07-19 17:00:00|7585.4|7581.6|7590.4|7587.6|7592.4|7589.6|7574.4|7571.6|1677
1689786300000|2023-07-19 17:05:00|7591.4|7586.6|7590.4|7587.6|7592.4|7589.6|7582.4|7579.6|784
1689786600000|2023-07-19 17:10:00|7589.4|7586.6|7596.4|7592.6|7598.4|7595.6|7588.4|7585.6|1705
1689786900000|2023-07-19 17:15:00|7595.9|7593.6|7603.4|7600.6|7606.4|7603.6|7588.4|7585.6|2725
1689787200000|2023-07-19 17:20:00|7604.3|7601.5|7601.4|7598.6|7606.3|7603.5|7594.4|7591.5|1290
1689787500000|2023-07-19 17:25:00|7600.4|7597.6|7595.4|7591.6|7601.4|7598.6|7591.4|7588.6|1212
1689787800000|2023-07-19 17:30:00|7594.4|7592.6|7583.4|7580.6|7597.3|7593.6|7579.4|7576.6|1627
1689788100000|2023-07-19 17:35:00|7582.4|7579.6|7573.4|7570.6|7585.4|7582.6|7569.4|7566.6|2192
1689788400000|2023-07-19 17:40:00|7572.4|7569.6|7572.4|7568.6|7579.4|7576.6|7569.4|7566.6|1643
1689788700000|2023-07-19 17:45:00|7571.9|7569.6|7559.4|7555.6|7572.4|7569.6|7555.4|7552.6|4209
1689789000000|2023-07-19 17:50:00|7558.4|7556.6|7532.4|7529.6|7559.4|7556.6|7528.4|7525.6|6572
1689789300000|2023-07-19 17:55:00|7531.4|7528.6|7521.4|7518.6|7535.4|7532.6|7519.4|7516.6|5478
1689789600000|2023-07-19 18:00:00|7522.4|7519.6|7514.4|7511.6|7527.4|7524.1|7503.4|7500.6|5574
1689789900000|2023-07-19 18:05:00|7515.4|7512.6|7504.4|7501.6|7520.4|7517.6|7503.4|7500.6|3194
1689790200000|2023-07-19 18:10:00|7503.4|7500.6|7514.4|7511.6|7520.4|7513.7|7503.4|7500.6|2272
1689790500000|2023-07-19 18:15:00|7515.4|7512.6|7516.4|7513.6|7522.4|7519.6|7512.4|7509.6|2285
1689790800000|2023-07-19 18:20:00|7515.5|7512.7|7525.4|7522.6|7533.4|7530.6|7515.5|7512.6|2762
1689791100000|2023-07-19 18:25:00|7527.4|7524.6|7529.5|7526.7|7535.5|7532.7|7515.5|7512.7|11301
1689791400000|2023-07-19 18:30:00|7529.4|7526.6|7534.4|7531.6|7537.4|7534.6|7526.4|7523.6|4008
1689791700000|2023-07-19 18:35:00|7533.4|7530.6|7539.4|7536.6|7540.4|7537.6|7532.5|7529.7|1571
1689792000000|2023-07-19 18:40:00|7540.4|7537.6|7534.4|7531.6|7541.4|7538.6|7534.4|7531.6|2068
1689792300000|2023-07-19 18:45:00|7533.4|7530.6|7528.4|7525.6|7533.4|7530.6|7527.5|7524.6|765
1689792600000|2023-07-19 18:50:00|7529.4|7526.6|7525.5|7522.7|7533.5|7530.6|7525.5|7522.7|554
1689792900000|2023-07-19 18:55:00|7526.4|7522.6|7536.5|7533.7|7539.5|7536.6|7524.5|7521.7|614
1689793200000|2023-07-19 19:00:00|7536.4|7533.6|7530.4|7526.6|7537.4|7533.7|7528.9|7525.6|519
1689793500000|2023-07-19 19:05:00|7529.4|7527.6|7531.4|7527.6|7532.4|7529.6|7529.4|7526.6|255
1689793800000|2023-07-19 19:10:00|7530.4|7528.6|7526.4|7523.6|7530.5|7528.6|7524.4|7521.6|1413
1689794100000|2023-07-19 19:15:00|7525.4|7522.6|7528.4|7525.6|7530.4|7527.6|7525.4|7522.2|1172
1689794400000|2023-07-19 19:20:00|7527.5|7524.7|7526.5|7523.7|7528.4|7525.6|7524.4|7520.7|1773
1689794700000|2023-07-19 19:25:00|7526.4|7523.6|7526.5|7523.7|7526.5|7523.7|7524.5|7521.2|327
1689795000000|2023-07-19 19:30:00|7526.4|7523.6|7525.4|7521.6|7526.5|7523.6|7522.5|7519.6|972
1689795300000|2023-07-19 19:35:00|7524.5|7521.7|7526.4|7523.6|7528.4|7525.6|7523.4|7520.6|343
1689795600000|2023-07-19 19:40:00|7527.4|7524.6|7523.5|7519.7|7527.4|7524.6|7521.5|7518.7|2279
1689795900000|2023-07-19 19:45:00|7524|7520.7|7518.5|7515.7|7524|7520.7|7517.5|7514.7|1234
1689796200000|2023-07-19 19:50:00|7519.5|7516.7|7522.4|7519.6|7523.5|7520.7|7518.5|7515.2|523
1689796500000|2023-07-19 19:55:00|7520.5|7517.7|7527.4|7524.6|7529.4|7525.6|7520.5|7517.7|632
1689796800000|2023-07-19 20:00:00|7527.5|7524.7|7534.5|7531.7|7535.5|7532.7|7524.5|7521.7|1316
1689797100000|2023-07-19 20:05:00|7535.5|7532.6|7539.5|7536.7|7540|7536.7|7534.5|7531.7|583
1689797400000|2023-07-19 20:10:00|7539.4|7535.7|7537.5|7534.7|7542.4|7538.6|7536.5|7533.7|773
1689797700000|2023-07-19 20:15:00|7538.4|7534.6|7537.4|7533.6|7539.5|7536.7|7536.4|7533.6|378
1689798000000|2023-07-19 20:20:00|7537.5|7534.6|7535.4|7532.6|7538.5|7535.7|7534.5|7531.2|127
1689798300000|2023-07-19 20:25:00|7535.5|7531.7|7534.4|7531.6|7535.5|7531.7|7531.5|7528.7|424
1689798600000|2023-07-19 20:30:00|7534.5|7531.7|7533.4|7530.6|7535.5|7532.7|7533.4|7530.6|50
1689798900000|2023-07-19 20:35:00|7533.5|7530.7|7532.5|7529.7|7534.5|7531.7|7531.4|7528.6|250
1689799200000|2023-07-19 20:40:00|7531.5|7528.7|7531.4|7528.6|7533.4|7529.6|7529.5|7526.7|1405
1689799500000|2023-07-19 20:45:00|7530.9|7527.6|7532.4|7529.6|7534.4|7531.6|7530.9|7527.6|297
1689799800000|2023-07-19 20:50:00|7533.4|7529.7|7534.4|7530.6|7535.4|7532.6|7532.4|7528.6|168
1689800100000|2023-07-19 20:55:00|7533.4|7531.6|7539.4|7535.6|7539.9|7536.6|7533.4|7530.6|845
1689804000000|2023-07-19 22:00:00|7531.4|7527.6|7533.4|7530.6|7533.4|7530.6|7530.4|7527.6|129
1689804300000|2023-07-19 22:05:00|7532.4|7529.6|7524.4|7521.6|7532.4|7529.6|7524.4|7521.6|163
1689804600000|2023-07-19 22:10:00|7525.4|7522.6|7523.4|7519.6|7525.4|7522.6|7520.4|7517.6|185
1689804900000|2023-07-19 22:15:00|7522.4|7520.6|7525.4|7522.6|7525.4|7522.6|7522.4|7519.6|36
1689805200000|2023-07-19 22:20:00|7524.4|7521.6|7523.4|7519.6|7525.4|7522.6|7522.4|7519.6|171
1689805500000|2023-07-19 22:25:00|7524.4|7520.6|7523.4|7520.6|7526.4|7522.6|7523.4|7519.6|134
1689805800000|2023-07-19 22:30:00|7524.4|7519.6|7523.4|7520.6|7525.4|7521.6|7523.4|7519.6|64
1689806100000|2023-07-19 22:35:00|7524.4|7521.6|7522.4|7518.6|7524.4|7521.6|7521.4|7518.6|78
1689806400000|2023-07-19 22:40:00|7521.4|7519.6|7520.4|7517.6|7522.4|7519.6|7520.4|7517.6|32
1689806700000|2023-07-19 22:45:00|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7520.4|7517.1|44
1689807000000|2023-07-19 22:50:00|7520.4|7517.6|7522.4|7519.6|7522.4|7519.6|7520.4|7517.6|23
1689807300000|2023-07-19 22:55:00|||||||||24
1689807600000|2023-07-19 23:00:00|7521.4|7518.6|7523.4|7520.6|7523.4|7520.6|7520.4|7517.6|61
1689807900000|2023-07-19 23:05:00|7524.4|7521.1|7522.4|7519.6|7524.4|7521.6|7521.4|7518.6|45
1689808200000|2023-07-19 23:10:00|7521.4|7518.6|7520.4|7517.6|7522.4|7518.6|7517.4|7514.6|54
1689808500000|2023-07-19 23:15:00|7521.4|7518.6|7520.4|7517.6|7521.4|7518.6|7519.4|7516.6|28
1689808800000|2023-07-19 23:20:00|7519.4|7516.6|7517.4|7514.6|7519.4|7517.6|7517.4|7514.6|19
1689809100000|2023-07-19 23:25:00|7516.4|7513.6|7519.4|7516.6|7519.4|7516.6|7516.4|7513.6|83
1689809400000|2023-07-19 23:30:00|7518.4|7515.6|7518.4|7515.6|7519.4|7516.6|7517.4|7514.6|58
1689809700000|2023-07-19 23:35:00|7517.9|7514.6|7517.4|7514.6|7518.4|7515.6|7517.4|7514.6|15
1689810000000|2023-07-19 23:40:00|7518.4|7515.6|7519.4|7515.6|7519.4|7515.6|7517.4|7515.6|26
1689810300000|2023-07-19 23:45:00||7516.6||7516.6||7516.6||7515.6|170
1689810600000|2023-07-19 23:50:00|||||||||25
1689810900000|2023-07-19 23:55:00||7515.6||7516.6||7516.6||7515.6|36
1689811200000|2023-07-20 00:00:00|7518.4|7515.6|7515.4|7512.6|7520.4|7517.6|7515.4|7512.6|366
1689811500000|2023-07-20 00:05:00|7514.4|7511.6|7523.4|7519.6|7524.9|7521.6|7514.4|7511.6|224
1689811800000|2023-07-20 00:10:00|7524.4|7520.6|7526.4|7523.6|7527.8|7524.6|7523.4|7519.6|151
1689812100000|2023-07-20 00:15:00|7525.4|7522.6|7527.4|7523.6|7528.4|7525.5|7524.4|7521.6|108
1689812400000|2023-07-20 00:20:00|7526.4|7524.5|7524.4|7521.6|7529.4|7526.6|7520.4|7517.6|582
1689812700000|2023-07-20 00:25:00|7523.4|7520.6|7525.4|7522.6|7527.4|7524.6|7523.4|7520.6|133
1689813000000|2023-07-20 00:30:00|7526.4|7523.1|7522.4|7518.6|7526.4|7523.1|7521.4|7518.6|77
1689813300000|2023-07-20 00:35:00|7521.4|7519.5|7521.4|7518.6|7523.4|7519.6|7520.4|7517.6|99
1689813600000|2023-07-20 00:40:00|7520.4|7517.6|7528.4|7525.6|7528.4|7525.6|7519.4|7516.6|177
1689813900000|2023-07-20 00:45:00|7527.4|7524.6|7526.4|7523.6|7531.4|7528.6|7526.4|7523.6|156
1689814200000|2023-07-20 00:50:00|7525.4|7522.6|7523.4|7519.6|7526.4|7523.6|7521.4|7518.6|97
1689814500000|2023-07-20 00:55:00|7524.3|7520.6|7525.4|7522.6|7527.4|7524.6|7522.4|7518.6|298
1689814800000|2023-07-20 01:00:00|7526.3|7521.6|7532.4|7528.6|7535.9|7532.6|7525.9|7521.6|378
1689815100000|2023-07-20 01:05:00|7531.4|7528.5|7535.4|7532.6|7535.4|7532.6|7527.4|7524.6|131
1689815400000|2023-07-20 01:10:00|7535.9|7531.6|7530.4|7526.6|7535.9|7532.6|7529.4|7526.5|145
1689815700000|2023-07-20 01:15:00|7529.4|7527.6|7542.4|7539.6|7543.4|7540.6|7529.4|7526.6|407
1689816000000|2023-07-20 01:20:00|7543.3|7540.5|7542.4|7538.6|7543.4|7540.6|7538.4|7535.5|198
1689816300000|2023-07-20 01:25:00|7541.9|7539.6|7546.3|7542.5|7548.4|7545.6|7540.4|7536.6|289
1689816600000|2023-07-20 01:30:00|7545.4|7542.6|7551.3|7548.5|7553.3|7550.5|7545.4|7542.5|1072
1689816900000|2023-07-20 01:35:00|7552.3|7549.5|7552.3|7549.5|7554.3|7551.5|7549.3|7546.5|289
1689817200000|2023-07-20 01:40:00|7551.3|7548.5|7553.3|7550.5|7556.3|7553.5|7546.3|7543.5|274
1689817500000|2023-07-20 01:45:00|7554.3|7551.5|7543.3|7540.5|7555.3|7552.5|7543.3|7540.5|251
1689817800000|2023-07-20 01:50:00|7544.3|7541.5|7545.3|7541.5|7548.3|7544.5|7542.3|7539.5|170
1689818100000|2023-07-20 01:55:00|7546.3|7542.5|7544.3|7540.5|7546.3|7543.5|7542.3|7539.5|81
1689818400000|2023-07-20 02:00:00|7545.3|7541.5|7550.3|7547.5|7551.3|7548.5|7542.3|7539.5|146
1689818700000|2023-07-20 02:05:00|7551.3|7546.5|7541.3|7537.5|7551.3|7547.5|7540.3|7537.5|190
1689819000000|2023-07-20 02:10:00|7540.3|7538.5|7542.3|7539.5|7543.3|7539.5|7539.3|7536.5|184
1689819300000|2023-07-20 02:15:00|7541.3|7538.5|7540.3|7537.5|7541.3|7538.5|7538.3|7535|116
1689819600000|2023-07-20 02:20:00|7541.3|7538.5|7538.3|7535.5|7541.3|7538.5|7537.3|7534.5|114
1689819900000|2023-07-20 02:25:00|7539.3|7536.5|7539.3|7536.5|7540.8|7537.5|7538.3|7535.5|62
1689820200000|2023-07-20 02:30:00|7538.3|7535.5|7541.3|7537.5|7543.3|7540.5|7536.3|7533.5|197
1689820500000|2023-07-20 02:35:00|7540.3|7536.5|7536.3|7533.5|7542.3|7539.5|7536.3|7532.5|147
1689820800000|2023-07-20 02:40:00|7537.3|7534|7538.3|7534.5|7540.3|7537.5|7534.3|7531|226
1689821100000|2023-07-20 02:45:00|7537.3|7535.5|7538.3|7535.5|7541.3|7538.5|7537.3|7534.5|85
1689821400000|2023-07-20 02:50:00|7539.3|7534.5|7539.3|7536.5|7541.3|7537.5|7538.3|7534.5|86
1689821700000|2023-07-20 02:55:00|7540.3|7537.5|7547.3|7544.5|7547.3|7544.5|7538.3|7535.5|139
1689822000000|2023-07-20 03:00:00|7547.8|7543.5|7543.3|7539.5|7547.8|7544.5|7542.8|7539.5|97
1689822300000|2023-07-20 03:05:00|7542.3|7538.5|7541.3|7537.5|7542.3|7538.5|7537.3|7534.5|110
1689822600000|2023-07-20 03:10:00|7540.3|7536.5|7542.3|7539.5|7544.3|7540.5|7539.3|7536.5|101
1689822900000|2023-07-20 03:15:00|7541.3|7538.5|7543.3|7540.5|7546.3|7543.5|7541.3|7537.5|82
1689823200000|2023-07-20 03:20:00|7544.3|7541.5|7544.3|7541.5|7548.3|7545.5|7542.3|7538.5|151
1689823500000|2023-07-20 03:25:00|7545.3|7540.5|7544.3|7541.5|7545.3|7542.5|7543.3|7539.5|91
1689823800000|2023-07-20 03:30:00|7543.3|7540.5|7542.3|7538.5|7544.3|7541.5|7541.3|7538.5|62
1689824100000|2023-07-20 03:35:00|7541.3|7539.5|7542.3|7538.5|7543.3|7540.5|7541.3|7538.5|79
1689824400000|2023-07-20 03:40:00|7541.3|7539.5|7541.3|7538.5|7543.3|7539.5|7539.3|7536.5|61
1689824700000|2023-07-20 03:45:00|7542.3|7537.5|7541.3|7538.5|7543.3|7539.5|7541.3|7537.5|39
1689825000000|2023-07-20 03:50:00|7540.3|7537.5|7538.3|7535.5|7540.3|7537.5|7537.3|7534.5|51
1689825300000|2023-07-20 03:55:00|7537.8|7534.5|7539.3|7536.5|7540.3|7537|7537.3|7534.5|88
1689825600000|2023-07-20 04:00:00|7540.3|7537.5|7539.3|7536.5|7540.3|7537.5|7538.3|7534.5|87
1689825900000|2023-07-20 04:05:00|7540.2|7536.4|7539.3|7536.5|7541.8|7538.5|7539.3|7536.4|43
1689826200000|2023-07-20 04:10:00|7540.3|7537.5|7540.3|7537.5|7541.3|7537.5|7539.3|7536.5|33
1689826500000|2023-07-20 04:15:00|7539.3|7536.5|7539.3|7536.5|7540.3|7537.5|7539.3|7536.5|28
1689826800000|2023-07-20 04:20:00|7538.3|7535.5|7538.3|7535.5|7539.3|7536.4|7538.3|7535.5|45
1689827100000|2023-07-20 04:25:00|7539.2|7536.4|7540.3|7537.5|7540.3|7537.5|7539.2|7536.4|39
1689827400000|2023-07-20 04:30:00|7539.3|7536.5|7539.3|7535.5|7540.2|7537.4|7538.3|7535.5|51
1689827700000|2023-07-20 04:35:00|7538.3|7533.5|7533.3|7530.5|7538.3|7533.5|7532.2|7529.4|237
1689828000000|2023-07-20 04:40:00|7534.3|7531.4|7534.2|7531.4|7535.3|7532.4|7533.2|7530.4|100
1689828300000|2023-07-20 04:45:00|7534.3|7530.5|7533.2|7530.4|7534.3|7531.4|7532.2|7528.5|80
1689828600000|2023-07-20 04:50:00|7533.3|7529.4|7532.2|7529.4|7533.3|7530.5|7531.2|7528.4|169
1689828900000|2023-07-20 04:55:00|7531.3|7528.5|7531.2|7528.4|7531.3|7528.5|7530.3|7527.4|206
1689829200000|2023-07-20 05:00:00|7532.3|7528.5|7533.3|7530.5|7533.3|7530.5|7530.3|7527.4|109
1689829500000|2023-07-20 05:05:00|7532.3|7529.5|7532.3|7529.5|7533.3|7530.5|7530.3|7527.5|131
1689829800000|2023-07-20 05:10:00|7532.2|7529.4|7534.3|7530.5|7534.3|7531.4|7529.3|7526.4|214
1689830100000|2023-07-20 05:15:00|7534.2|7531.4|7535.3|7532.5|7537.3|7534.5|7532.3|7529.4|123
1689830400000|2023-07-20 05:20:00|7536.2|7533.4|7535.2|7532.4|7536.3|7533.5|7532.3|7529.4|115
1689830700000|2023-07-20 05:25:00|7534.3|7531.5|7530.3|7527.5|7535.3|7532.4|7528.8|7525.5|158
1689831000000|2023-07-20 05:30:00|7529.3|7526.5|7530.8|7528|7531.3|7528.5|7527.2|7524.4|309
1689831300000|2023-07-20 05:35:00|7531.3|7528.5|7531.3|7528.5|7532.3|7528.5|7525.3|7522.4|173
1689831600000|2023-07-20 05:40:00|7532.3|7529.5|7529.3|7526.5|7532.3|7529.5|7529.3|7525.5|151
1689831900000|2023-07-20 05:45:00|7528.3|7525.5|7531.3|7528.5|7532.3|7529.5|7528.3|7525.4|96
1689832200000|2023-07-20 05:50:00|7532.2|7528.4|7532.3|7529.5|7535.3|7531.5|7530.3|7527.5|124
1689832500000|2023-07-20 05:55:00|7533.3|7528.5|7534.3|7531.5|7535.8|7532.5|7531.3|7528.4|123
1689832800000|2023-07-20 06:00:00|7533.3|7530.5|7533.3|7530.5|7536.7|7533.5|7531.3|7527.5|283
1689833100000|2023-07-20 06:05:00|7534.3|7531.5|7523.3|7520.5|7534.3|7531.5|7522.3|7519.4|364
1689833400000|2023-07-20 06:10:00|7522.3|7519.5|7520.3|7517.5|7524.3|7520.9|7519.3|7515.5|307
1689833700000|2023-07-20 06:15:00|7521.3|7518.5|7523.3|7519.5|7525.2|7521.5|7518.3|7515.4|331
1689834000000|2023-07-20 06:20:00|7522.3|7518.5|7527.3|7524.5|7528.3|7524.5|7521.3|7518.4|190
1689834300000|2023-07-20 06:25:00|7528.3|7523.5|7529.3|7525.5|7531.3|7528.4|7526.3|7523.5|139
1689834600000|2023-07-20 06:30:00|7528.3|7525.4|7524.3|7521.5|7529.3|7525.5|7524.2|7521.4|193
1689834900000|2023-07-20 06:35:00|7524.2|7520.5|7531.3|7527.5|7532.2|7528.5|7522.2|7518.5|203
1689835200000|2023-07-20 06:40:00|7530.3|7527.4|7537.2|7534.4|7538.7|7535.4|7528.2|7524.4|786
1689835500000|2023-07-20 06:45:00|7536.2|7533.4|7533.2|7529.4|7536.2|7534.4|7523.2|7520.4|558
1689835800000|2023-07-20 06:50:00|7533.7|7530.4|7534.2|7530.4|7536.2|7533.4|7529.2|7526.4|297
1689836100000|2023-07-20 06:55:00|7533.2|7529.4|7538.2|7534.4|7539.3|7536.5|7533.2|7529.4|514
1689836400000|2023-07-20 07:00:00|7537.2|7535.4|7525.2|7522.4|7539.3|7536.4|7521.2|7518.4|856
1689836700000|2023-07-20 07:05:00|7526.2|7523.4|7534.2|7530.4|7542.2|7538.4|7525.2|7523.4|493
1689837000000|2023-07-20 07:10:00|7533.2|7531.4|7536.2|7533.4|7537.2|7533.4|7528.8|7525.5|521
1689837300000|2023-07-20 07:15:00|7535.3|7532.5|7536.2|7533.4|7540.2|7536.4|7530.2|7527.4|356
1689837600000|2023-07-20 07:20:00|7537.2|7534.4|7542.2|7539.4|7543.7|7540.4|7536.2|7533.4|422
1689837900000|2023-07-20 07:25:00|7541.2|7538.4|7529.2|7526.4|7545.2|7541.4|7529.2|7526.4|995
1689838200000|2023-07-20 07:30:00|7530.2|7526.9|7545.2|7541.4|7546.2|7543.4|7526.2|7523.4|530
1689838500000|2023-07-20 07:35:00|7544.2|7540.4|7544.2|7540.4|7546.7|7543.4|7542.2|7538.4|383
1689838800000|2023-07-20 07:40:00|7543.2|7541.4|7529.2|7526.4|7545.7|7542.4|7528.2|7524.9|893
1689839100000|2023-07-20 07:45:00|7528.2|7525.4|7531.3|7528.5|7538.8|7535.5|7525.2|7521.5|2747
1689839400000|2023-07-20 07:50:00|7532.2|7528.4|7523.3|7520.5|7532.2|7528.5|7522.3|7519.5|427
1689839700000|2023-07-20 07:55:00|7524.2|7520.4|7522.3|7519.5|7528.3|7525.5|7518.3|7515.4|1003
1689840000000|2023-07-20 08:00:00|7521.3|7518.5|7529.3|7526.5|7532.3|7529.5|7513.3|7510.5|715
1689840300000|2023-07-20 08:05:00|7530.3|7525.5|7546.2|7542.4|7564.3|7561.5|7528.3|7525.4|2708
1689840600000|2023-07-20 08:10:00|7546.3|7542.5|7542.2|7539.4|7548.3|7545.5|7534.3|7531.4|800
1689840900000|2023-07-20 08:15:00|7542.3|7538.5|7552.3|7549.5|7560.2|7556.5|7540.3|7537.4|923
1689841200000|2023-07-20 08:20:00|7553.2|7549.4|7558.3|7555.5|7558.3|7555.5|7546.3|7543|739
1689841500000|2023-07-20 08:25:00|7559.2|7556.4|7567.2|7563.4|7570.2|7567.4|7553.3|7550.5|1308
1689841800000|2023-07-20 08:30:00|7566.2|7564.4|7558.2|7555.4|7568.2|7565.4|7556.2|7552.4|1525
1689842100000|2023-07-20 08:35:00|7557.2|7554.4|7545.2|7542.4|7557.3|7554.4|7544.7|7541.4|607
1689842400000|2023-07-20 08:40:00|7544.3|7541.5|7548.2|7545.4|7551.2|7547.4|7543.2|7540.4|446
1689842700000|2023-07-20 08:45:00|7549.2|7546.4|7562.2|7558.4|7567.2|7564.4|7549.2|7546.4|793
1689843000000|2023-07-20 08:50:00|7562.3|7558.5|7564.2|7561.4|7567.2|7564.4|7557.2|7554.4|400
1689843300000|2023-07-20 08:55:00|7563.7|7560.4|7564.2|7561.4|7565.2|7562.4|7558.2|7555.4|267
1689843600000|2023-07-20 09:00:00|7565.2|7562.4|7559.2|7556.4|7566.2|7563.4|7557.2|7553.4|451
1689843900000|2023-07-20 09:05:00|7560.2|7557.4|7563.2|7560.4|7568.2|7565.4|7560.2|7557.4|299
1689844200000|2023-07-20 09:10:00|7564.2|7561.4|7555.2|7552.4|7565.7|7562.4|7553.2|7549.9|853
1689844500000|2023-07-20 09:15:00|7554.2|7551.4|7545.2|7542.4|7557.2|7554.4|7539.2|7536.4|767
1689844800000|2023-07-20 09:20:00|7544.2|7541.4|7541.3|7538.5|7547.2|7544.4|7537.3|7534.5|2608
1689845100000|2023-07-20 09:25:00|7540.3|7537.5|7539.3|7536.5|7543.3|7540.5|7534.3|7531.5|579
1689845400000|2023-07-20 09:30:00|7540.3|7537.5|7547.3|7544.5|7555.3|7552.5|7539.3|7536.5|1228
1689845700000|2023-07-20 09:35:00|7548.3|7545.4|7540.3|7537.5|7550.3|7547.5|7536.3|7533.4|1427
1689846000000|2023-07-20 09:40:00|7539.3|7536.5|7537.3|7534.5|7544.3|7541.5|7536.3|7533.5|314
1689846300000|2023-07-20 09:45:00|7538.2|7534.4|7541.2|7537.4|7545.7|7542.5|7537.3|7534.4|267
1689846600000|2023-07-20 09:50:00|7540.3|7538.4|7539.3|7536.5|7545.3|7542.5|7538.2|7535.4|292
1689846900000|2023-07-20 09:55:00|7540.2|7536.4|7535.3|7532.5|7544.3|7541.5|7535.3|7532.4|290
1689847200000|2023-07-20 10:00:00|7536.2|7532.4|7530.3|7527.5|7542.7|7539.5|7530.3|7526.5|433
1689847500000|2023-07-20 10:05:00|7531.2|7527.4|7532.3|7529.5|7537.3|7534.5|7530.3|7526.5|420
1689847800000|2023-07-20 10:10:00|7531.3|7528.5|7534.3|7531.5|7537.7|7534.5|7531.3|7527.5|169
1689848100000|2023-07-20 10:15:00|7535.2|7531.4|7540.2|7537.4|7541.3|7538.4|7532.3|7529.5|235
1689848400000|2023-07-20 10:20:00|7540.3|7536.5|7549.3|7546.5|7555.3|7552.5|7537.3|7534.4|874
1689848700000|2023-07-20 10:25:00|7549.2|7546.4|7541.3|7538.5|7550.2|7546.5|7538.2|7534.5|284
1689849000000|2023-07-20 10:30:00|7540.3|7537.5|7542.3|7539.5|7545.3|7542.4|7538.8|7535.5|243
1689849300000|2023-07-20 10:35:00|7543.2|7539.4|7550.2|7547.4|7559.2|7555.5|7542.3|7539.4|841
1689849600000|2023-07-20 10:40:00|7551.2|7548.4|7557.2|7554.4|7559.2|7556.4|7549.2|7546.4|365
1689849900000|2023-07-20 10:45:00|7556.2|7553.4|7549.2|7546.4|7558.2|7555.4|7547.2|7543.4|297
1689850200000|2023-07-20 10:50:00|7550.2|7547.4|7552.2|7549.4|7553.2|7550.4|7549.2|7546.4|481
1689850500000|2023-07-20 10:55:00|7553.2|7548.4|7561.2|7558.4|7561.2|7558.4|7551.2|7548.4|293
1689850800000|2023-07-20 11:00:00|7561.7|7557.4|7566.2|7563.4|7570.2|7567.4|7558.2|7555.4|1503
1689851100000|2023-07-20 11:05:00|7566.1|7563.3|7572.2|7569.4|7575.2|7572.4|7564.2|7560.4|636
1689851400000|2023-07-20 11:10:00|7572.1|7568.4|7563.1|7560.3|7574.2|7571.4|7562.1|7559.3|582
1689851700000|2023-07-20 11:15:00|7564.2|7560.4|7566.1|7562.3|7568.6|7565.3|7564.1|7560.3|271
1689852000000|2023-07-20 11:20:00|7565.1|7563.3|7566.2|7562.4|7570.2|7567.3|7564.2|7561.3|612
1689852300000|2023-07-20 11:25:00|7567.2|7563.4|7563.1|7560.3|7567.2|7564.4|7561.7|7558.9|509
1689852600000|2023-07-20 11:30:00|7564.1|7559.4|7561.1|7558.3|7565.1|7562.3|7559.2|7556.4|379
1689852900000|2023-07-20 11:35:00|7561.2|7557.4|7555.2|7552.4|7563.2|7560.4|7554.2|7551.4|585
1689853200000|2023-07-20 11:40:00|7554.2|7551.4|7564.2|7561.4|7564.2|7561.4|7554.2|7550.4|498
1689853500000|2023-07-20 11:45:00|7563.2|7560.4|7562.1|7559.3|7570.1|7566.4|7560.2|7557.4|1471
1689853800000|2023-07-20 11:50:00|7561.2|7558.4|7564.1|7561.3|7568.6|7565.4|7560.2|7557.4|395
1689854100000|2023-07-20 11:55:00|7563.2|7560.4|7563.2|7560.4|7566.2|7563.3|7561.1|7558.3|291
1689854400000|2023-07-20 12:00:00|7564.1|7561.3|7552.2|7549.4|7565.1|7561.4|7550.2|7547.4|1218
1689854700000|2023-07-20 12:05:00|7551.2|7548.4|7545.2|7541.4|7558.2|7554.9|7544.2|7541.4|1030
1689855000000|2023-07-20 12:10:00|7544.2|7540.4|7550.2|7547.4|7558.1|7554.3|7542.2|7539.4|1467
1689855300000|2023-07-20 12:15:00|7551.2|7548.4|7558.1|7555.3|7558.1|7555.3|7550.2|7547.4|493
1689855600000|2023-07-20 12:20:00|7557.1|7554.3|7560.1|7557.3|7561.1|7558.3|7554.2|7551.3|1204
1689855900000|2023-07-20 12:25:00|7559.2|7556.3|7553.1|7550.3|7562.1|7559.3|7550.1|7546.3|876
1689856200000|2023-07-20 12:30:00|7551.2|7549.3|7555.1|7552.3|7560.1|7557.3|7549.2|7546.3|1820
1689856500000|2023-07-20 12:35:00|7554.6|7551.3|7557.1|7554.3|7561.1|7558.3|7552.1|7549.3|936
1689856800000|2023-07-20 12:40:00|7556.6|7553.3|7551.1|7548.3|7558.1|7554.4|7548.1|7544.3|1910
1689857100000|2023-07-20 12:45:00|7552.1|7549.3|7555.1|7551.3|7559.1|7556.3|7549.1|7545.8|932
1689857400000|2023-07-20 12:50:00|7556.1|7552.3|7560.1|7557.3|7562|7558.7|7553.1|7550.3|1230
1689857700000|2023-07-20 12:55:00|7559.1|7556.3|7563.1|7560.3|7566.1|7562.3|7558.1|7555.3|920
1689858000000|2023-07-20 13:00:00|7564.1|7561.3|7575.1|7572.3|7588.1|7584.3|7558.1|7555.3|4919
1689858300000|2023-07-20 13:05:00|7576.1|7573.3|7580|7576.2|7590|7587.2|7575.1|7573.3|2873
1689858600000|2023-07-20 13:10:00|7579|7575.2|7577.1|7573.3|7595|7592.2|7574.1|7571.2|3278
1689858900000|2023-07-20 13:15:00|7576.1|7574.2|7581.1|7578.3|7586.1|7583.3|7574.1|7571.2|1521
1689859200000|2023-07-20 13:20:00|7581|7577.2|7590|7587.2|7590|7587.2|7579.1|7576.2|1443
1689859500000|2023-07-20 13:25:00|7589.1|7586.2|7594|7591.2|7598|7595.2|7586|7583.2|1763
1689859800000|2023-07-20 13:30:00|7595|7592.2|7605|7602.2|7615|7612.2|7592|7589.2|7180
1689860100000|2023-07-20 13:35:00|7604.9|7601.1|7612|7609.2|7615.9|7613.1|7596|7593.1|4719
1689860400000|2023-07-20 13:40:00|7611.9|7609.1|7587|7584.2|7613.9|7611.1|7582|7578.2|3664
1689860700000|2023-07-20 13:45:00|7586|7583.2|7587|7583.2|7601|7598.2|7582|7579.2|3771
1689861000000|2023-07-20 13:50:00|7586|7584.1|7588|7585.2|7595|7592.2|7571.6|7568.3|3642
1689861300000|2023-07-20 13:55:00|7588.1|7584.3|7588.1|7584.3|7591|7588.2|7580.1|7577.3|2016
1689861600000|2023-07-20 14:00:00|7588|7585.2|7596.1|7593.3|7600.1|7597.2|7582.1|7579.3|2756
1689861900000|2023-07-20 14:05:00|7597.1|7594.3|7611|7608.2|7615|7611.2|7596.1|7593.3|3665
1689862200000|2023-07-20 14:10:00|7612|7609.2|7601|7598.2|7612|7609.2|7596|7593.2|1622
1689862500000|2023-07-20 14:15:00|7602|7599.2|7601|7598.2|7605|7602.2|7584.1|7581.2|2405
1689862800000|2023-07-20 14:20:00|7600.1|7597.3|7583|7579.2|7601|7598.2|7582|7579.2|1790
1689863100000|2023-07-20 14:25:00|7582|7578.3|7576|7573.2|7585|7582.2|7572|7569.2|1910
1689863400000|2023-07-20 14:30:00|7577|7574.2|7554.1|7551.3|7577.1|7574.2|7554.1|7551.2|2478
1689863700000|2023-07-20 14:35:00|7554.5|7551.7|7539.1|7536.3|7566.1|7563.2|7538.1|7535.3|3003
1689864000000|2023-07-20 14:40:00|7540.1|7537.3|7545.1|7542.3|7552.1|7549.3|7537.1|7534.3|2482
1689864300000|2023-07-20 14:45:00|7546|7541.3|7561.1|7558.3|7565.1|7562.3|7542.1|7539.3|2761
1689864600000|2023-07-20 14:50:00|7561|7558.2|7563.1|7560.3|7566.1|7563.3|7560.1|7556.3|1482
1689864900000|2023-07-20 14:55:00|7563|7560.2|7557.1|7553.3|7563.1|7560.3|7547.1|7544.2|2485
1689865200000|2023-07-20 15:00:00|7556.1|7554.2|7570|7567.2|7579.5|7576.2|7555.1|7552.2|2305
1689865500000|2023-07-20 15:05:00|7571|7566.2|7570|7567.2|7576|7573.2|7568|7565.2|1106
1689865800000|2023-07-20 15:10:00|7569|7566.2|7552|7548.2|7577|7574.2|7549.1|7546.2|2855
1689866100000|2023-07-20 15:15:00|7551.1|7548.3|7548|7544.2|7562.1|7559.3|7546.1|7543.3|1984
1689866400000|2023-07-20 15:20:00|7548.1|7544.3|7542.1|7539.3|7552.1|7549.3|7540.1|7537.2|1737
1689866700000|2023-07-20 15:25:00|7541.1|7538.3|7525.1|7522.3|7546.1|7543.3|7523.1|7520.3|3304
1689867000000|2023-07-20 15:30:00|7524.1|7521.3|7480.2|7477.4|7544.1|7541.2|7475.1|7472.3|12417
1689867300000|2023-07-20 15:35:00|7481.1|7478.3|7477.2|7474.4|7497.2|7494.4|7475.2|7472.3|4818
1689867600000|2023-07-20 15:40:00|7478.2|7475.4|7476.1|7473.3|7490.1|7487.3|7471.2|7468.4|3847
1689867900000|2023-07-20 15:45:00|7477.1|7474.3|7474.1|7471.3|7484.1|7481.3|7452.2|7449.4|4852
1689868200000|2023-07-20 15:50:00|7473.1|7470.3|7493.1|7490.3|7496.1|7493.3|7472.1|7469.3|3196
1689868500000|2023-07-20 15:55:00|7494|7491.2|7510|7507.2|7514|7511.2|7492|7489.2|4247
1689868800000|2023-07-20 16:00:00|7511|7508.2|7500|7497.2|7522.9|7520.1|7498|7495.2|4290
1689869100000|2023-07-20 16:05:00|7501|7498.1|7525.9|7523.1|7528|7525.2|7500|7497.2|1845
1689869400000|2023-07-20 16:10:00|7526|7523.2|7527|7523.2|7528|7524.2|7514|7511.2|1725
1689869700000|2023-07-20 16:15:00|7526.9|7524.1|7519.9|7517.1|7538.9|7536.1|7519.9|7516.2|2363
1689870000000|2023-07-20 16:20:00|7519|7516.2|7545.9|7543.1|7547.9|7544.1|7517.9|7515.1|4722
1689870300000|2023-07-20 16:25:00|7544.9|7542.1|7553.8|7551|7557.8|7554|7541.8|7539|5043
1689870600000|2023-07-20 16:30:00|7552.8|7550|7572.7|7569.9|7573.8|7571|7552.8|7550|3731
1689870900000|2023-07-20 16:35:00|7571.8|7569|7569.8|7567|7579.7|7576.9|7565.8|7563|3517
1689871200000|2023-07-20 16:40:00|7569.7|7566.9|7575.8|7573|7581.7|7578.9|7568.8|7565.9|2031
1689871500000|2023-07-20 16:45:00|7575.7|7572.9|7581.7|7578.9|7583.2|7579.9|7569.7|7566.9|1993
1689871800000|2023-07-20 16:50:00|7582.7|7579.9|7587.7|7584.9|7591.7|7588.9|7582.7|7579.9|1697
1689872100000|2023-07-20 16:55:00|7588.7|7583.9|7574.7|7571.9|7589.7|7586.9|7573.7|7569.9|1451
1689872400000|2023-07-20 17:00:00|7575.7|7572.4|7573.7|7570.9|7581.7|7578.9|7566.7|7563.9|1164
1689872700000|2023-07-20 17:05:00|7574.7|7571.9|7556.7|7552.9|7577.2|7573.9|7555.7|7552.9|2010
1689873000000|2023-07-20 17:10:00|7556.8|7554|7559.8|7557|7576.8|7574|7556.8|7554|1471
1689873300000|2023-07-20 17:15:00|7558.8|7556|7557.8|7554|7563.8|7561|7555.8|7552.9|1054
1689873600000|2023-07-20 17:20:00|7556.8|7553|7555.8|7553|7563.8|7561|7550.8|7547.9|1502
1689873900000|2023-07-20 17:25:00|7555.7|7552|7543.7|7540.9|7556.8|7554|7541.7|7538.9|1650
1689874200000|2023-07-20 17:30:00|7544.7|7541.9|7560.7|7557.9|7561.7|7558.9|7540.8|7537.9|2521
1689874500000|2023-07-20 17:35:00|7559.7|7556.9|7565.7|7561.9|7566.7|7563.9|7558.7|7555.9|1139
1689874800000|2023-07-20 17:40:00|7564.7|7560.9|7564.7|7561.9|7566.7|7562.9|7552.7|7548.9|1240
1689875100000|2023-07-20 17:45:00|7563.7|7560.9|7559.7|7556.9|7566.7|7563.9|7555.7|7552.9|1479
1689875400000|2023-07-20 17:50:00|7560.7|7557.9|7554.7|7551.9|7562.2|7558.9|7551.8|7549|832
1689875700000|2023-07-20 17:55:00|7553.7|7550.9|7565.7|7562.9|7567.2|7563.9|7552.7|7549.4|1192
1689876000000|2023-07-20 18:00:00|7566.6|7563.8|7567.7|7564.9|7568.7|7565.9|7555.7|7552.9|2192
1689876300000|2023-07-20 18:05:00|7568.7|7563.9|7567.6|7564.8|7578.6|7575.8|7565.7|7562.9|3156
1689876600000|2023-07-20 18:10:00|7566.7|7563.9|7546.8|7544|7567.6|7564.8|7543.9|7541.1|5210
1689876900000|2023-07-20 18:15:00|7547.7|7544.9|7549.8|7547|7553.2|7550|7536.8|7534|3120
1689877200000|2023-07-20 18:20:00|7550.7|7546|7558.7|7555.9|7563.7|7560|7550.7|7546|3146
1689877500000|2023-07-20 18:25:00|7557.7|7554.9|7563.7|7560.9|7568.7|7565.9|7555.7|7552.9|10788
1689877800000|2023-07-20 18:30:00|7563.6|7560.8|7566.7|7562.9|7569.7|7566.9|7559.7|7556.9|2561
1689878100000|2023-07-20 18:35:00|7566.6|7563.8|7577.6|7574.8|7578.7|7575.9|7561.7|7558.9|2030
1689878400000|2023-07-20 18:40:00|7577.7|7573.9|7579.6|7576.8|7583.6|7580.8|7573.6|7570.8|5681
1689878700000|2023-07-20 18:45:00|7579.5|7576.7|7584.5|7581.7|7586.5|7583.7|7578.6|7575.8|2086
1689879000000|2023-07-20 18:50:00|7583.5|7580.7|7581.5|7578.7|7586.5|7583.7|7578.5|7575.7|634
1689879300000|2023-07-20 18:55:00|7580.5|7577.7|7581.5|7578.7|7583.5|7579.7|7578.5|7575.7|626
1689879600000|2023-07-20 19:00:00|7582.5|7579.7|7579.5|7576.7|7582.5|7579.7|7578.5|7575.7|496
1689879900000|2023-07-20 19:05:00|7580.5|7577.7|7585.5|7582.7|7586.5|7583.7|7579.5|7576.7|355
1689880200000|2023-07-20 19:10:00|7586.4|7583.6|7580.5|7577.7|7586.5|7583.7|7579.5|7576.7|459
1689880500000|2023-07-20 19:15:00|7579.5|7576.7|7575.5|7572.7|7579.5|7576.7|7574.5|7571.7|555
1689880800000|2023-07-20 19:20:00|7575.4|7572.6|7576.5|7573.7|7578.5|7575.7|7575.4|7572.6|273
1689881100000|2023-07-20 19:25:00|7575.5|7572.7|7571.5|7568.7|7577.5|7574.7|7570.5|7567.7|1341
1689881400000|2023-07-20 19:30:00|7572.5|7569.7|7569.5|7566.7|7572.6|7569.8|7567.6|7564.7|598
1689881700000|2023-07-20 19:35:00|7568.6|7565.8|7570.5|7567.7|7570.6|7567.8|7567.5|7564.7|151
1689882000000|2023-07-20 19:40:00|7569.6|7566.8|7568.5|7565.7|7570.6|7567.8|7567.5|7564.7|522
1689882300000|2023-07-20 19:45:00|7567.5|7564.7|7570.5|7567.7|7570.5|7567.7|7567.5|7564.7|296
1689882600000|2023-07-20 19:50:00|7571|7566.7|7573.5|7570.7|7574.5|7571.7|7569.5|7566.7|614
1689882900000|2023-07-20 19:55:00|7574.4|7571.6|7573.5|7570.7|7575.5|7572.7|7573.5|7569.7|354
1689883200000|2023-07-20 20:00:00|7574.5|7571.7|7570.5|7567.7|7575.5|7572.7|7570.5|7567.7|157
1689883500000|2023-07-20 20:05:00|7569.5|7566.7|7568.5|7565.7|7570.5|7567.7|7568.5|7565.7|82
1689883800000|2023-07-20 20:10:00|7569.5|7566.7|7570.5|7567.7|7571.9|7568.7|7568.5|7565.7|90
1689884100000|2023-07-20 20:15:00|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|7568.5|7565.7|222
1689884400000|2023-07-20 20:20:00|7572.5|7569.6|7574.5|7571.7|7575.5|7572.6|7571.5|7568.7|101
1689884700000|2023-07-20 20:25:00|7573.5|7570.7|7575.5|7572.7|7575.5|7572.7|7573.5|7570.7|116
1689885000000|2023-07-20 20:30:00|7576.5|7573.7|7576.4|7573.6|7577.5|7574.7|7574.5|7571.2|270
1689885300000|2023-07-20 20:35:00|7576.5|7572.7|7574.5|7571.7|7576.5|7573.7|7574.4|7571.6|132
1689885600000|2023-07-20 20:40:00|7574.4|7571.6|7574.5|7571.7|7575.5|7572.6|7573.5|7570.6|99
1689885900000|2023-07-20 20:45:00|7574.4|7571.6|7576.4|7573.6|7576.5|7573.7|7574.4|7570.7|164
1689886200000|2023-07-20 20:50:00|7576.5|7573.7|7571.5|7567.7|7577.5|7574.7|7570.5|7567.7|430
1689886500000|2023-07-20 20:55:00|7570.5|7568.7|7571.5|7567.7|7572.5|7569.7|7568.5|7565.7|205
1689890400000|2023-07-20 22:00:00|7570.5|7566.7|7578.4|7575.6|7578.5|7575.6|7570.5|7566.7|128
1689890700000|2023-07-20 22:05:00|7578.5|7574.7|7577.4|7574.6|7581.5|7577.7|7576.4|7573.6|60
1689891000000|2023-07-20 22:10:00|7577.5|7573.7|7577.4|7574.6|7579.4|7576.6|7574.4|7571.6|47
1689891300000|2023-07-20 22:15:00|7577.5|7573.7|7576.4|7573.6|7578.4|7574.6|7575.5|7572.7|36
1689891600000|2023-07-20 22:20:00|7576.5|7572.7|7575.5|7572.7|7576.5|7573.6|7574|7570.7|34
1689891900000|2023-07-20 22:25:00|7575.4|7572.6|7575.4|7572.6|7576.5|7573.6|7575.4|7572.6|6
1689892200000|2023-07-20 22:30:00|7575.5|7572.7|7576.4|7573.6|7576.4|7573.6|7574.4|7571.6|40
1689892500000|2023-07-20 22:35:00|7575.5|7572.7|7577.4|7574.6|7577.5|7574.6|7575.4|7572.6|25
1689892800000|2023-07-20 22:40:00|7578.4|7573.6|7577.4|7574.6|7578.4|7575.6|7577.4|7573.6|20
1689893100000|2023-07-20 22:45:00|7578.4|7575.6|7576.4|7573.6|7578.4|7575.6|7576.4|7573.6|13
1689893400000|2023-07-20 22:50:00|7576.5|7573.7|7576.5|7572.7|7577.5|7574.6|7576.4|7572.7|31
1689893700000|2023-07-20 22:55:00|7575.5|7572.6|7576.4|7573.6|7577.5|7574.6|7575.4|7572.6|103
1689894000000|2023-07-20 23:00:00|7576.5|7572.7|7578.4|7574.6|7578.4|7575.6|7574.4|7571.6|37
1689894300000|2023-07-20 23:05:00|7577.4|7575.6|7578.4|7574.6|7578.4|7575.6|7577.4|7574.6|34
1689894600000|2023-07-20 23:10:00|7577.4|7573.6|7578.4|7575.6|7578.4|7575.6|7576.4|7573.6|24
1689894900000|2023-07-20 23:15:00|7577.4|7574.6|7577.4|7573.6|7578.4|7575.6|7576.4|7573.6|46
1689895200000|2023-07-20 23:20:00|7578.4|7574.6|7578.4|7575.6|7578.4|7575.6|7577.4|7574.6|18
1689895500000|2023-07-20 23:25:00|7577.5|7574.7|7581.3|7577.5|7583.4|7579.6|7577.5|7574.6|136
1689895800000|2023-07-20 23:30:00|7580.4|7577.6|7581.3|7578.5|7582.3|7579.5|7578.3|7575.5|87
1689896100000|2023-07-20 23:35:00|7582.3|7579.5|7581.3|7578.5|7582.3|7579.5|7580.3|7577.5|35
1689896400000|2023-07-20 23:40:00|7582.3|7577.5|7582.3|7579.5|7582.3|7579.5|7582.3|7577.5|31
1689896700000|2023-07-20 23:45:00|7581.4|7578.6|7583.3|7580.5|7583.3|7580.5|7581.3|7578.5|36
1689897000000|2023-07-20 23:50:00|7583.4|7579.6|7582.3|7578.5|7585.3|7582.5|7582.3|7578.5|52
1689897300000|2023-07-20 23:55:00|7583.3|7580.5|7583.3|7580.5|7585.3|7581.5|7582.3|7579.5|44
1689897600000|2023-07-21 00:00:00|7581.4|7578.6|7576.4|7573.6|7584.4|7581.6|7576.4|7573.6|343
1689897900000|2023-07-21 00:05:00|7576.3|7572.6|7574.4|7571.6|7577.4|7574.6|7574.4|7571.6|114
1689898200000|2023-07-21 00:10:00|7575.4|7572.6|7572.4|7569.6|7575.4|7572.6|7571.4|7568.6|135
1689898500000|2023-07-21 00:15:00|7571.4|7568.6|7575.4|7572.6|7577.4|7574.6|7571.4|7568.6|136
1689898800000|2023-07-21 00:20:00|7576.3|7573.5|7575.4|7572.6|7576.4|7573.6|7573.4|7570.6|91
1689899100000|2023-07-21 00:25:00|7574.4|7571.6|7574.4|7571.6|7575.4|7572.6|7574.4|7571.5|41
1689899400000|2023-07-21 00:30:00|7573.4|7570.6|7572.4|7569.6|7574.3|7570.6|7570.4|7567.6|104
1689899700000|2023-07-21 00:35:00|7573.3|7569.5|7574.3|7570.5|7574.4|7571.6|7572.4|7569.5|61
1689900000000|2023-07-21 00:40:00|7573.4|7570.6|7573.4|7569.6|7577.4|7574.5|7573.4|7569.6|84
1689900300000|2023-07-21 00:45:00|7572.4|7570.6|7574.4|7571.6|7574.4|7571.6|7571.4|7568.6|57
1689900600000|2023-07-21 00:50:00|7575.3|7570.6|7578.4|7575.6|7578.8|7575.6|7575.3|7570.6|68
1689900900000|2023-07-21 00:55:00|7578.3|7575.5|7577.4|7574.6|7579.3|7576.5|7576.3|7573.5|90
1689901200000|2023-07-21 01:00:00|7576.4|7573.6|7587.3|7583.5|7588.3|7585.5|7576.4|7573.6|357
1689901500000|2023-07-21 01:05:00|7586.3|7584.5|7587.3|7584.5|7589.3|7586.5|7585.3|7582.5|189
1689901800000|2023-07-21 01:10:00|7588.2|7585.4|7585.3|7581.5|7588.4|7585.6|7582.3|7579.5|221
1689902100000|2023-07-21 01:15:00|7584.4|7581.6|7590.3|7587.5|7590.8|7587.5|7582.3|7579.5|179
1689902400000|2023-07-21 01:20:00|7589.3|7586.5|7589.3|7586.5|7592.4|7589.5|7587.3|7583.6|221
1689902700000|2023-07-21 01:25:00|7588.4|7585.6|7590.3|7587.5|7591.3|7588.5|7586.3|7583.5|172
1689903000000|2023-07-21 01:30:00|7591.3|7588|7600.3|7597.5|7601.3|7598.5|7589.3|7586.5|440
1689903300000|2023-07-21 01:35:00|7600.2|7596.5|7600.2|7597.4|7601.2|7597.5|7595.3|7592.4|228
1689903600000|2023-07-21 01:40:00|7600.3|7597.5|7601.3|7598.5|7603.2|7600.4|7598.2|7594.4|237
1689903900000|2023-07-21 01:45:00|7602.2|7598.4|7608.3|7605.5|7609.2|7606.4|7599.3|7596.4|829
1689904200000|2023-07-21 01:50:00|7608.2|7604.5|7606.3|7603.5|7608.3|7605.5|7604.3|7601.5|173
1689904500000|2023-07-21 01:55:00|7605.3|7602.5|7614.3|7610.5|7614.8|7611.5|7604.3|7601.4|396
1689904800000|2023-07-21 02:00:00|7615.3|7611.5|7618.3|7615.5|7621.7|7618.5|7609.3|7606.5|462
1689905100000|2023-07-21 02:05:00|7619.2|7615.4|7628.2|7624.4|7629.2|7626.4|7615.3|7612.4|742
1689905400000|2023-07-21 02:10:00|7629.2|7625.4|7636.2|7633.4|7636.2|7633.4|7628.2|7625.4|586
1689905700000|2023-07-21 02:15:00|7635.2|7632.4|7635.2|7632.4|7638.2|7635.4|7634.2|7631.4|254
1689906000000|2023-07-21 02:20:00|7636.1|7633.3|7642.2|7639.4|7644.2|7640.4|7634.2|7631.4|632
1689906300000|2023-07-21 02:25:00|7643.2|7638.4|7642.2|7639.4|7644.2|7640.4|7639.2|7636.4|307
1689906600000|2023-07-21 02:30:00|7643.2|7638.4|7637.2|7634.4|7646.2|7643.4|7634.2|7631.4|718
1689906900000|2023-07-21 02:35:00|7636.2|7633.4|7638.2|7634.4|7638.2|7635.4|7633.2|7630.3|457
1689907200000|2023-07-21 02:40:00|7638.1|7634.3|7637.2|7634.4|7640.2|7637.4|7635.2|7632.3|230
1689907500000|2023-07-21 02:45:00|7638.1|7634.3|7636.2|7633.4|7639.2|7636.4|7634.2|7631.3|201
1689907800000|2023-07-21 02:50:00|7637.1|7633.3|7636.2|7633.4|7639.2|7636.4|7634.2|7631.3|296
1689908100000|2023-07-21 02:55:00|7635.2|7632.4|7634.2|7631.4|7637.2|7634.4|7634.2|7631.4|149
1689908400000|2023-07-21 03:00:00|7635.2|7631.9|7631.2|7628.4|7636.2|7633.4|7631.2|7628.3|212
1689908700000|2023-07-21 03:05:00|7630.2|7627.4|7623.2|7620.4|7631.2|7628.4|7622.2|7619.4|325
1689909000000|2023-07-21 03:10:00|7624.1|7620.3|7619.2|7616.4|7624.2|7620.9|7619.2|7616.4|207
1689909300000|2023-07-21 03:15:00|7619.1|7616.3|7620.1|7616.3|7621.2|7618.4|7619.1|7616.3|125
1689909600000|2023-07-21 03:20:00|7619.2|7616.4|7622.2|7618.4|7623.2|7620.4|7619.2|7616.3|190
1689909900000|2023-07-21 03:25:00|7623.2|7619.4|7625.1|7621.3|7625.7|7622.4|7619.2|7616.4|288
1689910200000|2023-07-21 03:30:00|7624.1|7621.4|7628.1|7624.3|7628.2|7625.3|7624.1|7621.4|251
1689910500000|2023-07-21 03:35:00|7628.2|7625.3|7623.1|7620.3|7628.2|7625.3|7622.2|7619.4|164
1689910800000|2023-07-21 03:40:00|7623.2|7619.4|7625.2|7621.4|7626.2|7623.3|7622.1|7619.3|52
1689911100000|2023-07-21 03:45:00|7625.1|7622.3|7624.2|7620.4|7627.2|7624.3|7623.1|7620.3|66
1689911400000|2023-07-21 03:50:00|7624.1|7621.3|7625.1|7622.3|7625.2|7622.3|7623.7|7620.4|39
1689911700000|2023-07-21 03:55:00|7625.2|7622.4|7624.1|7621.3|7626.2|7623.3|7624.1|7621.3|82
1689912000000|2023-07-21 04:00:00|7623.2|7620.4|7621.1|7618.3|7624.2|7621.3|7620.1|7617.3|137
1689912300000|2023-07-21 04:05:00|7620.1|7617.3|7624.1|7620.3|7624.1|7621.3|7620.1|7617.3|113
1689912600000|2023-07-21 04:10:00|7623.1|7621.3|7622.1|7619.3|7623.2|7621.3|7621.2|7618.3|57
1689912900000|2023-07-21 04:15:00|7623.1|7620.3|7624.1|7621.3|7624.1|7621.3|7622.1|7619.3|86
1689913200000|2023-07-21 04:20:00|7625|7622.2|7626.1|7623.3|7628.1|7624.3|7625|7622.2|83
1689913500000|2023-07-21 04:25:00|7627.1|7624.3|7628.1|7625.3|7629|7626.2|7626.1|7623.3|135
1689913800000|2023-07-21 04:30:00|7629.1|7625.8|7627.1|7624.3|7630.1|7627.3|7626.1|7623.3|95
1689914100000|2023-07-21 04:35:00|7628.1|7625.3|7625.1|7622.3|7628.1|7625.3|7624.2|7621.4|109
1689914400000|2023-07-21 04:40:00|7626.1|7623.3|7628.1|7624.3|7629.1|7625.3|7626.1|7622.3|43
1689914700000|2023-07-21 04:45:00|7627.1|7623.4|7628.1|7625.3|7629.1|7626.3|7625.2|7622.3|115
1689915000000|2023-07-21 04:50:00|7627.1|7624.3|7630.1|7627.3|7631.1|7628.3|7627.1|7623.8|404
1689915300000|2023-07-21 04:55:00|7630|7626.3|7631.1|7628.3|7631.1|7628.3|7629.2|7626.3|77
1689915600000|2023-07-21 05:00:00|7631|7628.2|7629.1|7625.3|7633.1|7630.3|7628.1|7625.3|245
1689915900000|2023-07-21 05:05:00|7628.1|7624.3|7626.1|7623.3|7631.1|7628.3|7626.1|7623.3|99
1689916200000|2023-07-21 05:10:00|7627|7624.2|7626.1|7623.3|7628.1|7625.3|7625.1|7622.3|60
1689916500000|2023-07-21 05:15:00|7625.2|7622.4|7622.1|7619.3|7627.1|7624.3|7622.1|7619.3|92
1689916800000|2023-07-21 05:20:00|7623.1|7620.2|7624.1|7621.3|7625.5|7622.3|7621.1|7618.3|160
1689917100000|2023-07-21 05:25:00|7624|7620.3|7627.1|7624.3|7628|7624.3|7624|7620.2|77
1689917400000|2023-07-21 05:30:00|7628|7625.2|7630|7626.2|7632|7628.3|7625|7622.2|625
1689917700000|2023-07-21 05:35:00|7629.1|7627.2|7630|7626.2|7632.5|7629.2|7628|7625.2|104
1689918000000|2023-07-21 05:40:00|7629.1|7626.3|7632|7629.2|7633|7630.2|7628|7625.2|113
1689918300000|2023-07-21 05:45:00|7631|7628.2|7626|7623.2|7633|7630.2|7625|7622.2|234
1689918600000|2023-07-21 05:50:00|7625.5|7622.2|7625|7622.2|7626|7623.2|7622|7619.2|210
1689918900000|2023-07-21 05:55:00|7624|7621.2|7627|7624.2|7627|7624.2|7622.5|7619.2|89
1689919200000|2023-07-21 06:00:00|7626.5|7623.2|7628|7625.2|7633|7630.2|7624|7621.2|329
1689919500000|2023-07-21 06:05:00|7629|7624.3|7628|7625.2|7632|7629.1|7624|7621.2|576
1689919800000|2023-07-21 06:10:00|7629|7625.7|7633|7630.2|7635|7632.1|7627.9|7624.7|273
1689920100000|2023-07-21 06:15:00|7632.9|7630.1|7630|7627.2|7634|7631.1|7630|7627.1|337
1689920400000|2023-07-21 06:20:00|7629.9|7627.1|7637|7633.2|7637|7634.2|7628|7625.2|210
1689920700000|2023-07-21 06:25:00|7636|7633.1|7641.9|7638.1|7644|7641.2|7635|7632.2|418
1689921000000|2023-07-21 06:30:00|7641|7638.2|7637|7634.2|7645|7642.2|7636|7632.2|492
1689921300000|2023-07-21 06:35:00|7637.9|7634.1|7636|7633.2|7638|7635.2|7633|7630.2|240
1689921600000|2023-07-21 06:40:00|7635|7632.2|7635|7632.2|7638|7635.1|7633.9|7630.7|200
1689921900000|2023-07-21 06:45:00|7634|7631.2|7635|7632.2|7637|7633.2|7630|7627.2|217
1689922200000|2023-07-21 06:50:00|7634.5|7631.2|7634|7631.2|7639|7636.2|7632|7629.1|299
1689922500000|2023-07-21 06:55:00|7634.9|7632.1|7638.9|7636.1|7641.9|7639.1|7634|7631.1|297
1689922800000|2023-07-21 07:00:00|7639.9|7635.6|7636|7633.2|7643.3|7640.1|7631.9|7628.1|848
1689923100000|2023-07-21 07:05:00|7635.9|7632.1|7638.9|7636.1|7641|7638.2|7633|7630.2|615
1689923400000|2023-07-21 07:10:00|7637.9|7635.1|7634.9|7632.1|7638.9|7635.1|7630.9|7628|468
1689923700000|2023-07-21 07:15:00|7633.9|7631.1|7629.9|7627.1|7635.8|7632.1|7628.9|7626.1|328
1689924000000|2023-07-21 07:20:00|7630|7626.2|7643.9|7641.1|7645.9|7643.1|7628.9|7626.1|827
1689924300000|2023-07-21 07:25:00|7642.9|7640.1|7641.9|7638.1|7648.9|7646.1|7640|7637.1|837
1689924600000|2023-07-21 07:30:00|7641.8|7639.1|7639.9|7637.1|7644.9|7642.1|7638.9|7636|342
1689924900000|2023-07-21 07:35:00|7637.9|7636.1|7636.9|7634.1|7639.9|7637.1|7632.4|7629.6|573
1689925200000|2023-07-21 07:40:00|7635.9|7633.1|7647.8|7644|7648.9|7646.1|7634.9|7632|624
1689925500000|2023-07-21 07:45:00|7647.9|7645.1|7647.9|7645.1|7650.8|7648|7640.8|7637|680
1689925800000|2023-07-21 07:50:00|7648.8|7645|7644.9|7642.1|7651.9|7649|7642.9|7640|437
1689926100000|2023-07-21 07:55:00|7644.8|7642|7644.9|7642.1|7646.9|7644.1|7639.8|7637|423
1689926400000|2023-07-21 08:00:00|7643.9|7641.1|7625.9|7623.1|7644.9|7642.1|7622.9|7620.1|1154
1689926700000|2023-07-21 08:05:00|7624.9|7622.1|7615.9|7613.1|7625.9|7623.1|7611|7608.1|1471
1689927000000|2023-07-21 08:10:00|7616.9|7612.1|7611.9|7609.1|7619.3|7616.1|7607.9|7604.7|1164
1689927300000|2023-07-21 08:15:00|7612.9|7608.1|7620.8|7617|7629.9|7627|7611.4|7608.1|1118
1689927600000|2023-07-21 08:20:00|7619.9|7618|7620.9|7618.1|7621.3|7618.1|7609.9|7607.1|1510
1689927900000|2023-07-21 08:25:00|7620.8|7618|7621.9|7619.1|7624.9|7622.1|7614.9|7612.1|1132
1689928200000|2023-07-21 08:30:00|7622.9|7619.6|7623.8|7621|7626.9|7624.1|7609.9|7607.1|1924
1689928500000|2023-07-21 08:35:00|7623.9|7620.1|7613.9|7611.1|7623.9|7621|7611.9|7608.6|882
1689928800000|2023-07-21 08:40:00|7614.9|7612.1|7620.8|7617|7625.9|7623|7613.9|7611.1|985
1689929100000|2023-07-21 08:45:00|7619.9|7617.1|7611.9|7608.1|7624.8|7622|7609.9|7607.1|809
1689929400000|2023-07-21 08:50:00|7610.9|7607.1|7611.9|7608.1|7618.9|7616|7608.9|7606.1|731
1689929700000|2023-07-21 08:55:00|7611.8|7609.1|7617.9|7614.1|7621.9|7619.1|7610.9|7608.1|714
1689930000000|2023-07-21 09:00:00|7617|7615.1|7621.9|7619.1|7626.9|7623.1|7615.9|7613.1|446
1689930300000|2023-07-21 09:05:00|7622.9|7620|7634.8|7631|7634.8|7631|7619.8|7617|659
1689930600000|2023-07-21 09:10:00|7633.8|7632|7650.8|7647|7651.8|7648.9|7633.8|7632|1280
1689930900000|2023-07-21 09:15:00|7649.8|7648|7653.8|7650|7661.8|7659|7646.8|7644|2044
1689931200000|2023-07-21 09:20:00|7652.9|7651|7656.7|7653.9|7659.8|7657|7650.8|7648|739
1689931500000|2023-07-21 09:25:00|7656.8|7654|7660.8|7658|7661.8|7659|7654.8|7651|634
1689931800000|2023-07-21 09:30:00|7659.9|7657.1|7644.8|7642|7661.8|7659|7643.8|7640.5|810
1689932100000|2023-07-21 09:35:00|7645.7|7641|7644.8|7642|7653.8|7650.5|7643.8|7640.5|666
1689932400000|2023-07-21 09:40:00|7645.7|7642.9|7657.7|7654.9|7658.8|7655.9|7643.8|7641|480
1689932700000|2023-07-21 09:45:00|7658.7|7655.9|7655.7|7651.9|7659.8|7656.9|7652.3|7649|505
1689933000000|2023-07-21 09:50:00|7654.8|7652|7652.7|7649.9|7658.2|7654.9|7649.7|7646.9|423
1689933300000|2023-07-21 09:55:00|7653.7|7650|7657.7|7653.9|7658.7|7655.9|7652.7|7649.9|451
1689933600000|2023-07-21 10:00:00|7656.8|7654.9|7666.7|7663.9|7666.7|7663.9|7655.7|7651.9|733
1689933900000|2023-07-21 10:05:00|7667.6|7662.9|7655.7|7651.9|7668.7|7664.9|7654.8|7651.9|594
1689934200000|2023-07-21 10:10:00|7654.8|7652.9|7660.7|7657.9|7664.6|7661.8|7654.7|7651.9|538
1689934500000|2023-07-21 10:15:00|7659.7|7656.9|7658.7|7654.9|7666.7|7663.9|7651.7|7648.9|429
1689934800000|2023-07-21 10:20:00|7657.8|7655|7664.7|7661.9|7666.7|7663.9|7655.7|7652.5|538
1689935100000|2023-07-21 10:25:00|7663.7|7660.9|7662.7|7659.9|7665.7|7662.4|7659.7|7656.9|563
1689935400000|2023-07-21 10:30:00|7663.7|7660.9|7662.7|7659.9|7666.7|7663.9|7661.7|7658.5|284
1689935700000|2023-07-21 10:35:00|7662.2|7658.9|7664.7|7661.9|7668.7|7665.9|7660.7|7657.8|765
1689936000000|2023-07-21 10:40:00|7663.7|7660.9|7653.7|7649.9|7665.7|7662.9|7651.7|7648.9|527
1689936300000|2023-07-21 10:45:00|7654.7|7650.9|7655.7|7652.9|7657.7|7654.9|7649.7|7646.4|653
1689936600000|2023-07-21 10:50:00|7655.8|7653|7652.7|7649.9|7658.7|7655.9|7651.7|7648.9|323
1689936900000|2023-07-21 10:55:00|7653.7|7648.9|7645.7|7642.9|7655.2|7651.9|7644.7|7641.9|448
1689937200000|2023-07-21 11:00:00|7644.7|7641.9|7645.7|7641.9|7650.7|7647.9|7635.7|7632.8|867
1689937500000|2023-07-21 11:05:00|7644.7|7642.4|7642.7|7639.9|7647.7|7644.9|7641.7|7638.9|622
1689937800000|2023-07-21 11:10:00|7641.7|7638.9|7648.7|7644.9|7653.7|7650.9|7641.2|7637.9|459
1689938100000|2023-07-21 11:15:00|7649.7|7645.9|7652.7|7649.9|7657.7|7654.9|7649.7|7645.9|1047
1689938400000|2023-07-21 11:20:00|7652.6|7648.8|7653.7|7650.9|7655.6|7651.9|7650.7|7647.9|253
1689938700000|2023-07-21 11:25:00|7652.7|7649.9|7660.7|7657.9|7667.7|7664.9|7652.7|7649.4|977
1689939000000|2023-07-21 11:30:00|7659.7|7656.9|7663.6|7660.8|7664.7|7661.8|7659.7|7656.4|284
1689939300000|2023-07-21 11:35:00|7662.6|7659.8|7654.7|7651.9|7665.7|7662.8|7652.7|7649.9|2462
1689939600000|2023-07-21 11:40:00|7654.8|7651|7651.7|7648.9|7655.7|7652.9|7649.7|7646.9|344
1689939900000|2023-07-21 11:45:00|7650.8|7648|7652.7|7649.9|7653.7|7650.9|7649.7|7646.9|384
1689940200000|2023-07-21 11:50:00|7653.7|7650.8|7652.7|7649.9|7660.1|7656.8|7649.7|7646.9|601
1689940500000|2023-07-21 11:55:00|7652.8|7648.9|7646.7|7643.9|7652.8|7649.9|7641.7|7638.9|1236
1689940800000|2023-07-21 12:00:00|7646.8|7644|7659.7|7655.9|7663.7|7660.9|7643.7|7640.9|1805
1689941100000|2023-07-21 12:05:00|7660.7|7656.9|7661.7|7658.9|7668.7|7665.9|7657.7|7654.9|1129
1689941400000|2023-07-21 12:10:00|7662.2|7657.9|7670.7|7667.9|7672.7|7669.9|7661.6|7657.9|981
1689941700000|2023-07-21 12:15:00|7671.7|7668.9|7668.7|7665.9|7673.7|7669.9|7667.7|7664.9|868
1689942000000|2023-07-21 12:20:00|7667.7|7664.9|7680.6|7677.8|7681.7|7678.8|7665.7|7662.9|2835
1689942300000|2023-07-21 12:25:00|7680.7|7676.9|7669.6|7666.8|7681.7|7677.9|7666.7|7663.9|914
1689942600000|2023-07-21 12:30:00|7669.7|7666.9|7671.6|7668.8|7676.1|7672.8|7668.6|7664.9|1117
1689942900000|2023-07-21 12:35:00|7671.7|7667.9|7678.6|7675.8|7684.6|7681.8|7669.6|7666.8|1674
1689943200000|2023-07-21 12:40:00|7679.6|7676.8|7676.6|7672.8|7679.6|7676.8|7664.6|7661.8|2401
1689943500000|2023-07-21 12:45:00|7675.6|7673.8|7674.7|7671.9|7682.1|7678.8|7673.6|7670.8|1692
1689943800000|2023-07-21 12:50:00|7675.6|7671.8|7671.7|7668.9|7679.7|7676.8|7666.7|7663.9|2007
1689944100000|2023-07-21 12:55:00|7672.7|7669.9|7671.7|7668.9|7673.7|7670.9|7663.7|7660.8|1097
1689944400000|2023-07-21 13:00:00|7671.6|7667.9|7651.7|7648.9|7673.7|7670.9|7638.8|7636|3910
1689944700000|2023-07-21 13:05:00|7650.8|7648|7631.9|7628.1|7651.7|7648|7628.8|7626|3339
1689945000000|2023-07-21 13:10:00|7630.9|7629|7618.8|7616|7637.9|7635|7618.8|7615.6|2773
1689945300000|2023-07-21 13:15:00|7618.9|7616.1|7602.9|7600.1|7624.9|7622|7594.8|7592|4747
1689945600000|2023-07-21 13:20:00|7601.9|7599.1|7616.9|7613.1|7618.9|7616|7598.8|7596|2750
1689945900000|2023-07-21 13:25:00|7616.8|7614|7626.8|7624|7629.8|7627|7614.4|7611.1|1711
1689946200000|2023-07-21 13:30:00|7627.8|7625|7629.8|7627|7639.8|7637|7619.9|7617|3426
1689946500000|2023-07-21 13:35:00|7629.9|7626.1|7636.8|7634|7638.2|7635|7620.8|7618|1718
1689946800000|2023-07-21 13:40:00|7637.7|7633.9|7620.7|7617.9|7639.8|7637|7619.7|7616.9|1549
1689947100000|2023-07-21 13:45:00|7620.8|7618|7605.8|7603|7624.8|7621|7601.8|7599|2283
1689947400000|2023-07-21 13:50:00|7606.8|7604|7610.8|7608|7611.8|7609|7596.8|7594|1650
1689947700000|2023-07-21 13:55:00|7611.8|7609|7594.8|7592|7613.8|7611|7590.8|7588|1911
1689948000000|2023-07-21 14:00:00|7594.3|7591|7607.7|7604.9|7611.8|7608.9|7587.8|7585|3392
1689948300000|2023-07-21 14:05:00|7606.8|7604|7615.6|7612.8|7622.8|7619.9|7605.7|7602.9|2240
1689948600000|2023-07-21 14:10:00|7616.6|7612.9|7638.5|7635.7|7639.5|7636.7|7616.6|7612.8|4139
1689948900000|2023-07-21 14:15:00|7637.5|7634.7|7635.5|7631.7|7647.5|7644.7|7632.4|7629.6|6117
1689949200000|2023-07-21 14:20:00|7635.4|7631.6|7655.2|7652.4|7661.2|7658.4|7634.4|7631.6|6728
1689949500000|2023-07-21 14:25:00|7656.2|7653.3|7648.3|7645.5|7657.7|7654.4|7642.2|7639.4|3139
1689949800000|2023-07-21 14:30:00|7648.2|7644.5|7658.1|7655.3|7664.1|7661.3|7646.2|7643.4|6408
1689950100000|2023-07-21 14:35:00|7658.2|7655.4|7670.1|7667.3|7674.1|7671.3|7657.1|7654.3|3609
1689950400000|2023-07-21 14:40:00|7669.1|7666.3|7650.3|7647.5|7674|7671.2|7649.2|7646|4362
1689950700000|2023-07-21 14:45:00|7651.2|7648.4|7635.4|7632.6|7651.3|7648.5|7628.3|7625.4|3032
1689951000000|2023-07-21 14:50:00|7635.3|7632.5|7650.3|7647.5|7653.3|7650.5|7633.3|7630.1|2032
1689951300000|2023-07-21 14:55:00|7651.3|7647|7632.4|7629.6|7652.3|7648.6|7630.5|7627.6|3511
1689951600000|2023-07-21 15:00:00|7632.5|7628.7|7640.4|7637.6|7655.4|7652.5|7630.4|7627.6|2300
1689951900000|2023-07-21 15:05:00|7639.4|7636.6|7635.4|7632.6|7642.9|7639.6|7628.4|7625.6|2149
1689952200000|2023-07-21 15:10:00|7634.5|7631.7|7638.4|7635.6|7649.9|7646.6|7633.4|7630.6|4024
1689952500000|2023-07-21 15:15:00|7638.5|7634.7|7650.4|7647.6|7658.5|7655.6|7634.4|7631.6|1539
1689952800000|2023-07-21 15:20:00|7650.5|7646.7|7647.5|7644.7|7657.4|7654.6|7645.5|7642.7|1433
1689953100000|2023-07-21 15:25:00|7648.5|7643.7|7647.4|7644.6|7651.9|7649|7639.5|7636.6|2538
1689953400000|2023-07-21 15:30:00|7646.4|7643.6|7653.4|7650.6|7659.4|7656.6|7644.4|7641.6|1749
1689953700000|2023-07-21 15:35:00|7652.4|7649.6|7665.3|7662.5|7665.3|7662.5|7652.4|7649.6|2360
1689954000000|2023-07-21 15:40:00|7664.3|7661.5|7666.3|7663.5|7674.3|7671.5|7663.3|7660.4|1807
1689954300000|2023-07-21 15:45:00|7665.4|7662.6|7673.3|7670.5|7674.2|7671.4|7665.3|7662.5|1211
1689954600000|2023-07-21 15:50:00|7673.2|7670.4|7669.2|7666.4|7680.2|7677.4|7665.2|7662.4|2427
1689954900000|2023-07-21 15:55:00|7668.2|7665.4|7664.3|7661.5|7672.2|7669.4|7661.3|7658.5|1544
1689955200000|2023-07-21 16:00:00|7664.4|7661.6|7652.4|7649.6|7665.3|7662.5|7643.4|7640.6|5919
1689955500000|2023-07-21 16:05:00|7653.4|7650.1|7654.4|7651.6|7659.4|7656.6|7648.4|7645.6|1186
1689955800000|2023-07-21 16:10:00|7655.4|7652.5|7644.4|7641.6|7656.4|7653.6|7642.5|7639.7|872
1689956100000|2023-07-21 16:15:00|7645.4|7642.6|7644.5|7641.7|7647.5|7644.7|7634.5|7631.7|2045
1689956400000|2023-07-21 16:20:00|7643.6|7640.7|7646.5|7643.7|7649.5|7646.7|7635.5|7632.7|791
1689956700000|2023-07-21 16:25:00|7647.4|7644.6|7657.5|7654.7|7657.5|7654.7|7647.4|7644.6|874
1689957000000|2023-07-21 16:30:00|7656.5|7653.7|7658.5|7655.7|7659.9|7656.6|7650.4|7647.6|689
1689957300000|2023-07-21 16:35:00|7659.4|7655.6|7656.5|7653.7|7661.4|7658.6|7654.4|7651.6|1517
1689957600000|2023-07-21 16:40:00|7656.4|7653.6|7666.4|7662.6|7668.2|7665.4|7655.5|7652.6|1577
1689957900000|2023-07-21 16:45:00|7666.3|7663.5|7677.3|7674.5|7680.7|7677.4|7664.4|7661.6|2591
1689958200000|2023-07-21 16:50:00|7678.2|7675.4|7700.2|7697.4|7704.2|7701.4|7676.2|7673.4|2725
1689958500000|2023-07-21 16:55:00|7701.2|7698.4|7703.2|7700.4|7706.1|7703.3|7695.2|7692.4|3332
1689958800000|2023-07-21 17:00:00|7702.2|7699.4|7689.4|7686.6|7706.2|7703.3|7687.4|7684.5|2571
1689959100000|2023-07-21 17:05:00|7690.3|7686.5|7695.2|7692.4|7696.3|7693.5|7688.3|7685.5|1230
1689959400000|2023-07-21 17:10:00|7694.3|7691.5|7684.3|7680.5|7695.2|7691.5|7676.4|7673.6|2454
1689959700000|2023-07-21 17:15:00|7683.4|7680.6|7685.3|7682.5|7689.3|7686.5|7679.4|7676.5|736
1689960000000|2023-07-21 17:20:00|7684.4|7681.6|7680.4|7677.6|7686.4|7683.6|7676.4|7673.6|1179
1689960300000|2023-07-21 17:25:00|7680.3|7677.5|7677.4|7674.6|7682.5|7679.7|7676.5|7673.6|826
1689960600000|2023-07-21 17:30:00|7677.5|7674.7|7672.5|7669.7|7679.5|7676.6|7666.5|7663.7|2353
1689960900000|2023-07-21 17:35:00|7672.6|7668.7|7667.5|7663.7|7672.6|7669.7|7666.5|7663.3|1220
1689961200000|2023-07-21 17:40:00|7666.5|7664.7|7673.5|7670.7|7676.5|7673.7|7664.5|7661.7|1610
1689961500000|2023-07-21 17:45:00|7672.5|7669.7|7678.5|7675.7|7682.4|7679.6|7671.5|7668.7|911
1689961800000|2023-07-21 17:50:00|7677.5|7674.7|7666.5|7663.7|7678.5|7675.7|7664.5|7660.7|943
1689962100000|2023-07-21 17:55:00|7666|7662.7|7675.4|7672.6|7677.4|7674.6|7666|7662.7|1449
1689962400000|2023-07-21 18:00:00|7675.5|7672.7|7675.4|7672.6|7677.4|7674.6|7668.4|7665.6|706
1689962700000|2023-07-21 18:05:00|7676.4|7672.7|7677.4|7674.6|7681.4|7678.6|7674.4|7671.6|905
1689963000000|2023-07-21 18:10:00|7678.4|7675.6|7687.4|7684.6|7691.4|7688.6|7676.4|7673.6|1467
1689963300000|2023-07-21 18:15:00|7688.4|7684.1|7685.4|7682.6|7688.4|7685.6|7682.4|7679.6|1490
1689963600000|2023-07-21 18:20:00|7686.4|7681.6|7688.4|7685.6|7690.4|7687.6|7684.4|7681.6|2499
1689963900000|2023-07-21 18:25:00|7689.4|7684.6|7705.5|7702.7|7708.5|7705.7|7688.4|7684.6|6153
1689964200000|2023-07-21 18:30:00|7704.5|7701.7|7706.5|7703.7|7707.5|7704.5|7697.5|7694.7|3321
1689964500000|2023-07-21 18:35:00|7706.4|7703.6|7721.4|7718.6|7726.3|7723.5|7703.5|7700.7|3120
1689964800000|2023-07-21 18:40:00|7720.4|7717.6|7723.3|7720.5|7727.3|7724.5|7718.4|7715.6|1367
1689965100000|2023-07-21 18:45:00|7723.4|7720.6|7713.4|7710.6|7724.3|7721.5|7712.5|7709.7|1018
1689965400000|2023-07-21 18:50:00|7712.5|7709.7|7710.4|7707.6|7713.4|7710.6|7709.4|7706.6|788
1689965700000|2023-07-21 18:55:00|7711.4|7708.1|7706.4|7703.6|7712.4|7709.5|7706.4|7703.6|498
1689966000000|2023-07-21 19:00:00|7707.4|7704.5|7698.4|7695.6|7707.4|7704.6|7698.4|7695.6|623
1689966300000|2023-07-21 19:05:00|7699.4|7696.6|7698.3|7695.5|7702.4|7699.5|7696.4|7693.6|288
1689966600000|2023-07-21 19:10:00|7698.4|7694.6|7697.4|7694.6|7700.4|7697.6|7697.3|7694.5|348
1689966900000|2023-07-21 19:15:00|7697.3|7694.5|7695.3|7692.5|7697.4|7694.6|7694.3|7690.5|297
1689967200000|2023-07-21 19:20:00|7694.4|7691.6|7695.3|7692.5|7696.3|7693.5|7692.3|7689.5|245
1689967500000|2023-07-21 19:25:00|7695.4|7692.6|7694.4|7690.6|7697.3|7694.5|7693.4|7690.5|325
1689967800000|2023-07-21 19:30:00|7694.3|7690.5|7691.3|7688.5|7694.4|7691.5|7690.3|7687.5|306
1689968100000|2023-07-21 19:35:00|7691.4|7688.6|7690.3|7687.5|7692.4|7689.6|7689.3|7686.5|190
1689968400000|2023-07-21 19:40:00|7691.3|7688.5|7693.3|7690.5|7694.8|7691.5|7689.3|7686.5|213
1689968700000|2023-07-21 19:45:00|7693.4|7690.6|7693.3|7689.5|7694.3|7691.5|7691.3|7688.5|532
1689969000000|2023-07-21 19:50:00|7694.2|7690.5|7690.3|7687.5|7694.3|7691.5|7690.3|7687.5|428
1689969300000|2023-07-21 19:55:00|7689.3|7686.5|7690.3|7686.5|7692.3|7689.4|7688.3|7685.5|345
1689969600000|2023-07-21 20:00:00|7689.3|7687.5|7692.3|7689.5|7692.3|7689.5|7687.3|7684.5|270
1689969900000|2023-07-21 20:05:00|7693.2|7690.4|7693.3|7690.5|7695.3|7692.5|7692.4|7689.5|180
1689970200000|2023-07-21 20:10:00|7694.3|7690.6|7687.4|7684.6|7694.3|7690.6|7687.3|7684.5|238
1689970500000|2023-07-21 20:15:00|7688.3|7685.5|7688.3|7684.5|7688.8|7685.5|7684.4|7680.7|196
1689970800000|2023-07-21 20:20:00|7687.4|7685.5|7690.3|7687.5|7690.4|7687.6|7686.4|7683.5|102
1689971100000|2023-07-21 20:25:00|7690.4|7687.6|7692.3|7689.5|7693.3|7690|7689.3|7686.5|462
1689971400000|2023-07-21 20:30:00|7692.2|7688.5|7694.3|7691.5|7694.4|7691.5|7690.4|7687.5|160
1689971700000|2023-07-21 20:35:00|7694.4|7690.5|7693.3|7690.5|7694.4|7691.5|7693.3|7690.5|63
1689972000000|2023-07-21 20:40:00|7692.3|7689.5|7689.3|7686.5|7695.3|7691.5|7688.3|7685.5|183
1689972300000|2023-07-21 20:45:00|7690.3|7685.5|7686.3|7683.5|7691.3|7688|7686.3|7683.5|138
1689972600000|2023-07-21 20:50:00|7685.3|7682.5|7680.3|7677.5|7687.3|7683.5|7680.3|7677.5|233
1689972900000|2023-07-21 20:55:00|7682.3|7678.5|7681.3|7677.5|7683.3|7679.5|7678.3|7673.5|270
1690149600000|2023-07-23 22:00:00|7696|7688.2|7676.5|7672.7|7696|7688.5|7673.5|7669.7|381
1690149900000|2023-07-23 22:05:00|7675.5|7671.8|7670.5|7666.7|7676.5|7671.8|7662.4|7658.6|318
1690150200000|2023-07-23 22:10:00|7671|7667.2|7665.5|7662.7|7671.5|7667.8|7661.5|7657.8|162
1690150500000|2023-07-23 22:15:00|7666.4|7662.6|7665.5|7662.7|7668.5|7665.7|7665.5|7661.7|148
1690150800000|2023-07-23 22:20:00|7665.4|7661.7|7670.5|7666.7|7670.5|7667.7|7664.5|7661.6|143
1690151100000|2023-07-23 22:25:00|7669.5|7666.6|7664.5|7661.7|7670.4|7667.1|7664.5|7661.7|94
1690151400000|2023-07-23 22:30:00|7664.4|7661.6|7665.5|7662.7|7666.5|7663.7|7663.5|7660.7|58
1690151700000|2023-07-23 22:35:00|7664.5|7661.7|7662.4|7659.6|7664.5|7661.7|7662.4|7659.6|44
1690152000000|2023-07-23 22:40:00|7661.4|7658.6|7659.5|7656.7|7661.4|7658.6|7659.5|7655.7|179
1690152300000|2023-07-23 22:45:00|7660.4|7656.6|7659.6|7656.8|7660.5|7657.6|7659.5|7656.6|39
1690152600000|2023-07-23 22:50:00|7660.5|7656.7|7659.6|7656.8|7662.5|7659.7|7659.4|7655.7|106
1690152900000|2023-07-23 22:55:00|7659.5|7656.7|7658.6|7655.8|7659.7|7656.8|7658.4|7654.7|49
1690153200000|2023-07-23 23:00:00|7657.7|7654.9|7657.4|7654.6|7658.5|7654.9|7655.5|7652.6|87
1690153500000|2023-07-23 23:05:00|7657.6|7654.8|7662.6|7659.8|7663.5|7660.7|7657.6|7654.7|100
1690153800000|2023-07-23 23:10:00|7662.5|7659.7|7662.5|7658.7|7663.5|7660.6|7658.6|7655.7|102
1690154100000|2023-07-23 23:15:00|7662.6|7659.7|7662.4|7659.6|7662.6|7659.7|7661.4|7658.6|22
1690154400000|2023-07-23 23:20:00|7662.5|7659.7|7663.4|7660.6|7665.4|7662.3|7662.4|7659.6|57
1690154700000|2023-07-23 23:25:00|7664.8|7661|7664.4|7661.6|7665.5|7662.6|7664.3|7661|34
1690155000000|2023-07-23 23:30:00|7663.4|7660.6|7661.4|7658.6|7664.4|7660.6|7660.4|7657.5|97
1690155300000|2023-07-23 23:35:00|7661.5|7657.7|7657.5|7653.7|7661.5|7657.8|7655.4|7652.6|79
1690155600000|2023-07-23 23:40:00|7657.4|7654.6|7656.4|7653.6|7660.4|7657.5|7656.4|7653.5|100
1690155900000|2023-07-23 23:45:00|7656.5|7652.7|7657.4|7654.6|7658.4|7655.5|7655.5|7652.7|59
1690156200000|2023-07-23 23:50:00|7656.4|7653.6|7655.4|7652.6|7656.5|7653.6|7655.4|7652.6|34
1690156500000|2023-07-23 23:55:00|7656.2|7653.4|7655.5|7652.7|7656.5|7653.6|7653.6|7650.7|98
1690156800000|2023-07-24 00:00:00|7655.4|7652.6|7660.5|7657.7|7661.6|7658.7|7652.4|7649.1|399
1690157100000|2023-07-24 00:05:00|7660.6|7656.8|7661.5|7658.7|7662.5|7659.7|7659.5|7656.7|107
1690157400000|2023-07-24 00:10:00|7660.6|7657.8|7664.6|7661.8|7666.5|7663.7|7659.4|7655.7|256
1690157700000|2023-07-24 00:15:00|7664.5|7661.7|7665.5|7662.7|7667.5|7663.7|7661.5|7658.7|131
1690158000000|2023-07-24 00:20:00|7666.5|7663.7|7667.5|7664.7|7668.5|7665.7|7665.5|7661.7|112
1690158300000|2023-07-24 00:25:00|7667.6|7663.8|7665.5|7662.7|7667.6|7664.7|7665.5|7662.7|49
1690158600000|2023-07-24 00:30:00|7663.5|7660.7|7667.5|7664.7|7667.5|7664.7|7663.5|7659.7|134
1690158900000|2023-07-24 00:35:00|7668.5|7664.8|7666.5|7662.7|7668.6|7665.7|7664.5|7661.7|93
1690159200000|2023-07-24 00:40:00|7665.5|7662.6|7666.5|7663.7|7668.5|7665.6|7664.5|7661.7|90
1690159500000|2023-07-24 00:45:00|7667.5|7663.8|7667.5|7664.7|7668.5|7665.6|7664.5|7661.7|91
1690159800000|2023-07-24 00:50:00|7667.6|7663.8|7664.5|7661.7|7667.6|7663.8|7664.5|7661.6|72
1690160100000|2023-07-24 00:55:00|7665.4|7662.6|7668.4|7665.6|7668.4|7665.6|7664.5|7661.6|112
1690160400000|2023-07-24 01:00:00|7669.4|7666.6|7668.5|7665.7|7674.6|7671.7|7665.5|7662.6|469
1690160700000|2023-07-24 01:05:00|7669.4|7665.6|7662.5|7658.7|7669.4|7665.8|7660.5|7657.6|214
1690161000000|2023-07-24 01:10:00|7661.5|7657.8|7673.4|7670.6|7674.4|7671.1|7660.6|7657.7|492
1690161300000|2023-07-24 01:15:00|7674.3|7670.5|7669.3|7666.5|7674.4|7671.6|7655.5|7652.7|460
1690161600000|2023-07-24 01:20:00|7670.3|7667.5|7658.3|7654.5|7671.4|7668.5|7656.3|7653.5|365
1690161900000|2023-07-24 01:25:00|7657.3|7655.5|7657.3|7653.5|7662.4|7659.5|7654.3|7651.5|303
1690162200000|2023-07-24 01:30:00|7656.4|7653.6|7665.3|7662.5|7668.3|7665.5|7655.3|7652.5|240
1690162500000|2023-07-24 01:35:00|7666.3|7663.5|7664.3|7661.5|7669.3|7666.5|7657.3|7654.5|219
1690162800000|2023-07-24 01:40:00|7665.3|7662.5|7671.3|7668.5|7672.3|7668.6|7662.3|7659.5|175
1690163100000|2023-07-24 01:45:00|7671.4|7667.6|7667.3|7664.5|7673.3|7670.5|7666.3|7663.5|357
1690163400000|2023-07-24 01:50:00|7667.4|7663.6|7664.3|7661.5|7668.3|7665.5|7663.3|7659.5|96
1690163700000|2023-07-24 01:55:00|7665.2|7662.4|7662.3|7659.5|7665.4|7662.5|7659.3|7656.5|108
1690164000000|2023-07-24 02:00:00|7663.2|7659.4|7664.3|7661.5|7666.2|7662.9|7658.3|7655.5|162
1690164300000|2023-07-24 02:05:00|7663.4|7660.5|7661.3|7658.5|7668.2|7664.5|7661.3|7658.4|139
1690164600000|2023-07-24 02:10:00|7661.4|7657.6|7663.3|7660.5|7665.2|7661.5|7660.3|7657.4|66
1690164900000|2023-07-24 02:15:00|7663.4|7659.6|7665.3|7662.5|7667.2|7664.4|7661.3|7658.5|72
1690165200000|2023-07-24 02:20:00|7665.2|7661.5|7666.3|7663.5|7670.4|7667.5|7664.3|7661.4|221
1690165500000|2023-07-24 02:25:00|7666.2|7663.4|7670.3|7667.5|7673.4|7670.4|7666.2|7663.4|254
1690165800000|2023-07-24 02:30:00|7669.5|7666.7|7671.3|7668.5|7674.3|7671.5|7669.3|7666.5|174
1690166100000|2023-07-24 02:35:00|7672.2|7668.4|7676.3|7673.5|7676.4|7673.5|7669.3|7666.4|201
1690166400000|2023-07-24 02:40:00|7677.2|7673.4|7679.3|7676.5|7680.3|7677.4|7675.3|7672.4|236
1690166700000|2023-07-24 02:45:00|7678.4|7675.6|7680.3|7677.5|7680.4|7677.5|7677.4|7674.5|154
1690167000000|2023-07-24 02:50:00|7680.2|7676.5|7679.3|7676.5|7680.7|7677.5|7677.3|7673.6|105
1690167300000|2023-07-24 02:55:00|7680.2|7676.4|7686.1|7683.3|7687.2|7684.4|7678.3|7675|415
1690167600000|2023-07-24 03:00:00|7686.2|7682.4|7682.3|7679.5|7687.2|7684.4|7679.3|7676.4|306
1690167900000|2023-07-24 03:05:00|7682.4|7678.6|7684.4|7680.6|7686.2|7682.9|7679.3|7676.4|217
1690168200000|2023-07-24 03:10:00|7683.3|7680.5|7690.2|7686.4|7691.6|7688.5|7683.3|7680.4|276
1690168500000|2023-07-24 03:15:00|7689.3|7686.5|7694.3|7691.5|7695.4|7692.5|7684.3|7681.4|357
1690168800000|2023-07-24 03:20:00|7695.2|7691.4|7697.3|7694.5|7700.4|7697.5|7694.3|7691.1|572
1690169100000|2023-07-24 03:25:00|7696.8|7693.5|7697.2|7693.4|7699.3|7696.5|7693.3|7690.1|295
1690169400000|2023-07-24 03:30:00|7696.3|7693.5|7694.3|7691.5|7697.3|7694.5|7693.3|7689.5|224
1690169700000|2023-07-24 03:35:00|7695.3|7692.4|7694.3|7691.5|7696.3|7693.5|7693.2|7689.5|143
1690170000000|2023-07-24 03:40:00|7696.2|7693.4|7694.3|7691.5|7696.3|7693.5|7694.3|7690.5|71
1690170300000|2023-07-24 03:45:00|7695.3|7690.5|7692.3|7689.5|7695.3|7692|7691.3|7688.5|91
1690170600000|2023-07-24 03:50:00|7692.2|7689.4|7691.3|7688.5|7694.3|7691.5|7690.3|7687.5|95
1690170900000|2023-07-24 03:55:00|7692.2|7688.4|7692.2|7689.4|7693.3|7690.5|7691.3|7688.4|66
1690171200000|2023-07-24 04:00:00|7693.2|7690.4|7693.2|7690.4|7694.3|7691.4|7691.3|7688.5|67
1690171500000|2023-07-24 04:05:00|7693.3|7689.5|7690.2|7687.4|7693.3|7689.9|7689.3|7686.5|65
1690171800000|2023-07-24 04:10:00|7689.4|7686.6|7690.2|7687.4|7690.3|7687.4|7688.3|7685.4|114
1690172100000|2023-07-24 04:15:00|7689.3|7686.5|7695.2|7692.4|7695.9|7693.1|7689.2|7686.4|677
1690172400000|2023-07-24 04:20:00|7694.2|7691.4|7695.2|7692.4|7695.2|7692.4|7693.2|7690.4|79
1690172700000|2023-07-24 04:25:00|7695.1|7691.4|7696.2|7693.4|7697.3|7694.4|7694.2|7691.4|118
1690173000000|2023-07-24 04:30:00|7697.1|7694.3|7690.2|7687.4|7697.2|7694.4|7690.2|7686.9|200
1690173300000|2023-07-24 04:35:00|7690.3|7686.5|7689.2|7686.4|7690.3|7687.4|7689.2|7686.4|26
1690173600000|2023-07-24 04:40:00|7689.3|7685.5|7687.2|7684.4|7689.3|7686.4|7685.2|7682.3|214
1690173900000|2023-07-24 04:45:00|7687.3|7683.5|7687.3|7684.5|7688.3|7685.5|7686.2|7683.3|93
1690174200000|2023-07-24 04:50:00|7688.2|7684.4|7686.2|7682.4|7688.3|7685.5|7685.3|7682.4|91
1690174500000|2023-07-24 04:55:00|7685.3|7682.5|7688.2|7685.4|7688.3|7685.5|7685.2|7682.4|59
1690174800000|2023-07-24 05:00:00|7689.2|7686.3|7689.2|7686.4|7691.3|7688.4|7688.2|7685.3|117
1690175100000|2023-07-24 05:05:00|7690.2|7687.4|7689.2|7686.4|7692.1|7688.4|7688.2|7685.4|69
1690175400000|2023-07-24 05:10:00|7688.2|7685.4|7688.2|7685.4|7691.2|7688.4|7687.4|7684.5|56
1690175700000|2023-07-24 05:15:00|7689.1|7685.3|7684.2|7680.4|7689.1|7685.5|7682.1|7678.4|149
1690176000000|2023-07-24 05:20:00|7683.3|7680.5|7681.2|7678.4|7684.2|7681.4|7680.2|7677.3|137
1690176300000|2023-07-24 05:25:00|7681.1|7678.3|7682.2|7679.4|7684.2|7681.3|7680.2|7677.3|105
1690176600000|2023-07-24 05:30:00|7683.1|7679.3|7684.2|7680.4|7684.2|7681.4|7679.2|7676.3|223
1690176900000|2023-07-24 05:35:00|7684.1|7681.3|7686.2|7683.4|7689.2|7686.4|7681.2|7678.3|232
1690177200000|2023-07-24 05:40:00|7686.3|7682.5|7687.1|7683.3|7688.3|7685.5|7683|7679.3|107
1690177500000|2023-07-24 05:45:00|7687|7684.2|7683.2|7680.4|7687.2|7684.4|7681.2|7678.3|67
1690177800000|2023-07-24 05:50:00|7683.1|7680.3|7680.2|7677.4|7684.2|7681.4|7679.2|7676.3|92
1690178100000|2023-07-24 05:55:00|7681.1|7677.3|7683.2|7680.4|7684.2|7681.3|7680.2|7677.3|74
1690178400000|2023-07-24 06:00:00|7683.3|7680.5|7685.2|7682.4|7686.9|7683.4|7680.2|7677.3|180
1690178700000|2023-07-24 06:05:00|7684.3|7681.5|7678.2|7675.4|7684.3|7681.5|7674.2|7671.3|479
1690179000000|2023-07-24 06:10:00|7677.3|7674.5|7674.3|7671.5|7679.2|7676.4|7674.3|7671.4|199
1690179300000|2023-07-24 06:15:00|7674.4|7670.6|7677.3|7674.5|7680.4|7677.6|7673.3|7670.5|267
1690179600000|2023-07-24 06:20:00|7677.4|7673.6|7674.3|7671.5|7677.4|7674.4|7670.9|7667.4|419
1690179900000|2023-07-24 06:25:00|7675.3|7671|7673.3|7670.5|7675.3|7671.5|7669.5|7666.6|197
1690180200000|2023-07-24 06:30:00|7673.4|7669.6|7672.3|7669.5|7674.4|7670.7|7667.3|7664.5|273
1690180500000|2023-07-24 06:35:00|7672.4|7669.6|7671.3|7668.5|7676.3|7673.5|7670.3|7667.1|175
1690180800000|2023-07-24 06:40:00|7672.2|7668.4|7671.3|7668.5|7673.3|7670.5|7670.4|7667.5|84
1690181100000|2023-07-24 06:45:00|7671.4|7667.6|7670.3|7667.5|7671.4|7668.5|7667.3|7664.4|194
1690181400000|2023-07-24 06:50:00|7670.2|7666.4|7667.3|7664.5|7673.2|7670.4|7665.2|7662.4|252
1690181700000|2023-07-24 06:55:00|7667.4|7663.6|7670.3|7666.5|7671.8|7668.5|7665.3|7662.4|223
1690182000000|2023-07-24 07:00:00|7669.4|7666.6|7666.3|7663.5|7676.3|7673.5|7661.3|7658.4|1012
1690182300000|2023-07-24 07:05:00|7666.4|7662.6|7660.3|7657.5|7669.4|7666.5|7659.4|7656.5|338
1690182600000|2023-07-24 07:10:00|7661.3|7658.5|7651.3|7648.5|7662.4|7659.6|7650.3|7647.5|562
1690182900000|2023-07-24 07:15:00|7650.4|7647.5|7648.4|7644.6|7653.4|7650.5|7641.2|7637.6|1159
1690183200000|2023-07-24 07:20:00|7647.4|7644.5|7656.4|7652.6|7659.8|7656.5|7641.6|7638.6|1096
1690183500000|2023-07-24 07:25:00|7656.3|7653.5|7655.3|7652.5|7662.3|7659.5|7654.4|7651.6|505
1690183800000|2023-07-24 07:30:00|7654.3|7651.5|7652.3|7649.5|7659.4|7656.5|7644.3|7641.4|849
1690184100000|2023-07-24 07:35:00|7652.4|7648.6|7653.3|7649.5|7657.3|7654.5|7649.3|7646.4|312
1690184400000|2023-07-24 07:40:00|7653.4|7650.5|7645.3|7642.5|7653.4|7650.5|7644.3|7641.5|351
1690184700000|2023-07-24 07:45:00|7646.3|7643.4|7650.3|7647.5|7653.4|7650.5|7646.2|7643.4|255
1690185000000|2023-07-24 07:50:00|7650.2|7647.4|7658.3|7655.5|7659.3|7656.5|7650.2|7646.4|440
1690185300000|2023-07-24 07:55:00|7657.3|7654.5|7661.3|7658.5|7665.3|7662.5|7655.3|7652.5|667
1690185600000|2023-07-24 08:00:00|7662.3|7659.5|7668.1|7665.3|7671.1|7668.3|7656.3|7653.4|973
1690185900000|2023-07-24 08:05:00|7668.9|7666.1|7675.9|7673.1|7679|7676.2|7665.1|7661.4|2359
1690186200000|2023-07-24 08:10:00|7675|7672.1|7674.5|7671.7|7680.1|7677.3|7670.9|7667.6|515
1690186500000|2023-07-24 08:15:00|7674.9|7672.1|7680.8|7678|7681|7678.1|7672.9|7670|751
1690186800000|2023-07-24 08:20:00|7681.8|7677|7688.8|7686|7690.3|7687|7678.8|7676|790
1690187100000|2023-07-24 08:25:00|7689.6|7686.8|7696.7|7692.9|7702.8|7700|7687.9|7685|1983
1690187400000|2023-07-24 08:30:00|7695.8|7693|7677.8|7675|7696.8|7693|7674.8|7672|1383
1690187700000|2023-07-24 08:35:00|7676.9|7674.1|7677.7|7673.9|7680.8|7677.9|7666.8|7664|796
1690188000000|2023-07-24 08:40:00|7676.7|7673.1|7679.7|7676.9|7680.7|7676.9|7672.7|7668.9|353
1690188300000|2023-07-24 08:45:00|7680.7|7677.9|7692.6|7689.8|7694.7|7691.8|7678.7|7675.9|1717
1690188600000|2023-07-24 08:50:00|7691.7|7688.9|7706.6|7703.8|7707.5|7703.9|7690.6|7687.7|1595
1690188900000|2023-07-24 08:55:00|7705.6|7702.8|7699.6|7696.8|7707.5|7704.2|7695.7|7692.8|1463
1690189200000|2023-07-24 09:00:00|7700.5|7697.7|7690.6|7687.8|7705.5|7702.7|7690.5|7686.7|739
1690189500000|2023-07-24 09:05:00|7691.4|7688.6|7679.8|7676|7695.6|7692.8|7675.7|7672.8|791
1690189800000|2023-07-24 09:10:00|7679.7|7675.9|7693.6|7690.8|7694.6|7691.8|7679.7|7675.9|537
1690190100000|2023-07-24 09:15:00|7694.6|7691.8|7705.6|7702.8|7710.6|7707.8|7692.6|7689.8|799
1690190400000|2023-07-24 09:20:00|7706.5|7702.7|7744.4|7740.6|7752.5|7749.6|7705.6|7702.7|3959
1690190700000|2023-07-24 09:25:00|7743.5|7740.7|7740.5|7737.7|7744.5|7741.6|7732.4|7729.3|1220
1690191000000|2023-07-24 09:30:00|7740.4|7736.7|7750.4|7747.6|7763.5|7760.7|7738.4|7734.7|1665
1690191300000|2023-07-24 09:35:00|7751.4|7748.6|7758.5|7755.7|7758.5|7755.7|7741.5|7738.7|1148
1690191600000|2023-07-24 09:40:00|7759.4|7756.6|7759.5|7756.7|7763.5|7759.7|7750.6|7747.3|915
1690191900000|2023-07-24 09:45:00|7760.4|7757.6|7765.4|7762.6|7766.1|7763.3|7757.5|7754.7|803
1690192200000|2023-07-24 09:50:00|7765.3|7761.6|7759.5|7756.7|7766.4|7763.1|7755.5|7752.2|1356
1690192500000|2023-07-24 09:55:00|7760.4|7757.6|7764.4|7761.6|7767.4|7764.6|7756.5|7753.6|944
1690192800000|2023-07-24 10:00:00|7763.4|7760.6|7767.4|7764.6|7776.4|7773.6|7756.4|7753.6|1829
1690193100000|2023-07-24 10:05:00|7766.4|7763.6|7767.4|7764.6|7772.7|7769.6|7766.4|7763.5|508
1690193400000|2023-07-24 10:10:00|7768.4|7765.1|7775.3|7771.5|7777.4|7774.3|7767.9|7764.6|752
1690193700000|2023-07-24 10:15:00|7774.4|7771.6|7759.5|7756.7|7775.3|7771.6|7759.5|7756.2|1590
1690194000000|2023-07-24 10:20:00|7760.4|7756.6|7760.5|7757.7|7763.4|7759.7|7751.5|7748.3|718
1690194300000|2023-07-24 10:25:00|7759.5|7756.7|7759.5|7756.7|7763.5|7760.6|7757.5|7754.6|416
1690194600000|2023-07-24 10:30:00|7760.4|7756.6|7769.4|7765.6|7780.3|7776.5|7757.5|7754.7|867
1690194900000|2023-07-24 10:35:00|7768.9|7766.1|7757.6|7754.8|7770.5|7767.7|7756.7|7753.8|2226
1690195200000|2023-07-24 10:40:00|7757.7|7753.9|7750.6|7746.8|7758.6|7754.9|7741.3|7738|1441
1690195500000|2023-07-24 10:45:00|7749.7|7746.9|7750.6|7747.8|7753.7|7750.9|7742.7|7739.8|594
1690195800000|2023-07-24 10:50:00|7750.7|7747.9|7747.7|7744.9|7754.7|7751.9|7744.7|7741.8|405
1690196100000|2023-07-24 10:55:00|7748.5|7745.7|7746.7|7743.9|7749.6|7745.9|7740.7|7737.9|1142
1690196400000|2023-07-24 11:00:00|7745.7|7742.9|7741.7|7738.9|7750.6|7747.8|7740.7|7737.4|425
1690196700000|2023-07-24 11:05:00|7741.6|7737.9|7742.6|7738.8|7747.6|7744.8|7740.6|7737.8|242
1690197000000|2023-07-24 11:10:00|7742.5|7739.7|7748.6|7745.8|7751.6|7748.8|7741.6|7738.8|502
1690197300000|2023-07-24 11:15:00|7749.6|7746.7|7747.5|7744.7|7752.4|7749.6|7745.5|7741.7|553
1690197600000|2023-07-24 11:20:00|7748.4|7744.6|7752.5|7749.7|7757|7753.7|7747.5|7744.6|393
1690197900000|2023-07-24 11:25:00|7753.4|7749.6|7753.5|7750.7|7756.5|7753.6|7751.6|7748.6|414
1690198200000|2023-07-24 11:30:00|7754.4|7750.6|7744.5|7741.7|7756.4|7753.6|7742.5|7739.2|666
1690198500000|2023-07-24 11:35:00|7743.6|7740.7|7742.4|7739.6|7746.5|7743.7|7736.5|7733.7|833
1690198800000|2023-07-24 11:40:00|7742.5|7738.7|7750.5|7747.7|7752.5|7749.7|7740.5|7737.6|421
1690199100000|2023-07-24 11:45:00|7750.4|7747.6|7739.5|7736.7|7754.5|7751.6|7738.5|7735.2|672
1690199400000|2023-07-24 11:50:00|7740.4|7736.6|7745.5|7742.7|7749.5|7746.7|7736.5|7733.6|666
1690199700000|2023-07-24 11:55:00|7746.4|7743.6|7745.5|7741.7|7748.4|7745.6|7742.5|7739.6|402
1690200000000|2023-07-24 12:00:00|7745.4|7742.6|7745.4|7742.6|7754.4|7751.6|7734.6|7731.8|2126
1690200300000|2023-07-24 12:05:00|7745.5|7742.7|7760.4|7757.6|7764.4|7761.6|7744.4|7741.6|1505
1690200600000|2023-07-24 12:10:00|7759.4|7756.6|7748.4|7745.6|7760.4|7757.5|7745.4|7742.1|914
1690200900000|2023-07-24 12:15:00|7749.4|7744.8|7748.4|7745.6|7751.4|7748.6|7742.4|7739.6|522
1690201200000|2023-07-24 12:20:00|7747.4|7744.6|7748.5|7744.7|7753.5|7750.6|7744.3|7741.5|568
1690201500000|2023-07-24 12:25:00|7748.4|7745.6|7755.4|7752.6|7755.4|7752.6|7747.5|7744.7|483
1690201800000|2023-07-24 12:30:00|7755.5|7751.7|7774.3|7771.5|7774.3|7771.5|7754.4|7751.5|1002
1690202100000|2023-07-24 12:35:00|7773.4|7770.5|7774.3|7771.5|7780.3|7777.5|7771.3|7768.4|1328
1690202400000|2023-07-24 12:40:00|7775.2|7771.4|7776.2|7773.4|7784.2|7780.5|7774.3|7771.4|1538
1690202700000|2023-07-24 12:45:00|7777.2|7774.4|7778.3|7775.5|7788.2|7784.4|7775.3|7772.4|1582
1690203000000|2023-07-24 12:50:00|7778.4|7775.6|7781.2|7778.4|7783.3|7780.4|7775.3|7772.4|1071
1690203300000|2023-07-24 12:55:00|7781.3|7778.5|7774.4|7771.6|7782.3|7779.5|7769.4|7766.6|1664
1690203600000|2023-07-24 13:00:00|7774.3|7771.5|7795.2|7792.4|7804.2|7801.4|7774.3|7771.5|5821
1690203900000|2023-07-24 13:05:00|7795.1|7792.3|7777.4|7774.6|7799.2|7796.3|7773.4|7770.5|3925
1690204200000|2023-07-24 13:10:00|7776.4|7773.6|7777.4|7774.6|7780.4|7776.7|7765.4|7762.6|2152
1690204500000|2023-07-24 13:15:00|7776.7|7772.9|7768.4|7765.6|7776.7|7773.4|7762.4|7759.5|1851
1690204800000|2023-07-24 13:20:00|7768.5|7764.7|7763.5|7760.7|7768.5|7764.7|7750.1|7746.8|2379
1690205100000|2023-07-24 13:25:00|7763.6|7760.8|7758.5|7755.7|7767.5|7764.6|7755.6|7752.7|1772
1690205400000|2023-07-24 13:30:00|7759.5|7755.8|7734.8|7732|7761.5|7757.8|7720.1|7717.1|7648
1690205700000|2023-07-24 13:35:00|7734.7|7731.9|7759.6|7756.8|7761.6|7758.3|7731.7|7728|4068
1690206000000|2023-07-24 13:40:00|7759.7|7756.9|7775.5|7772.7|7776.5|7773.2|7745.6|7742.7|2861
1690206300000|2023-07-24 13:45:00|7774.7|7771.9|7784.4|7781.6|7793.5|7790.7|7760.5|7756.7|4894
1690206600000|2023-07-24 13:50:00|7785.3|7782.5|7805.4|7802.6|7809.3|7806.5|7776.5|7773.7|5393
1690206900000|2023-07-24 13:55:00|7804.4|7801.6|7800.4|7797.6|7808.5|7805.5|7786.5|7783.7|4508
1690207200000|2023-07-24 14:00:00|7799.5|7796.7|7827.4|7824.6|7839.5|7835.7|7790.5|7787.6|6277
1690207500000|2023-07-24 14:05:00|7826.5|7823.7|7819.4|7816.6|7832.4|7829.6|7812.5|7809.6|5516
1690207800000|2023-07-24 14:10:00|7819.5|7816.7|7810.5|7807.7|7823.5|7820.7|7805.5|7802.6|3024
1690208100000|2023-07-24 14:15:00|7810.6|7807.8|7820.5|7817.7|7820.9|7817.7|7797.7|7794.9|2517
1690208400000|2023-07-24 14:20:00|7820.6|7817.8|7824.4|7820.6|7827.4|7824.6|7808.4|7805.6|2148
1690208700000|2023-07-24 14:25:00|7823.5|7820.7|7824.4|7821.6|7826.4|7823.6|7813.5|7810.6|1860
1690209000000|2023-07-24 14:30:00|7823.5|7820.7|7828.6|7825.8|7833.5|7830.7|7822|7818.6|2247
1690209300000|2023-07-24 14:35:00|7828.5|7825.7|7820.3|7817.5|7830.6|7827.7|7813.4|7809.8|4575
1690209600000|2023-07-24 14:40:00|7819.5|7816.7|7817.3|7814.5|7825.3|7822.5|7810.9|7807.6|2165
1690209900000|2023-07-24 14:45:00|7816.4|7813.6|7855.2|7852.4|7859.2|7856.4|7812.3|7809.4|6702
1690210200000|2023-07-24 14:50:00|7856.2|7853.4|7862.9|7859.1|7869.9|7866.6|7855.7|7852.9|5642
1690210500000|2023-07-24 14:55:00|7863|7860.1|7857.9|7855.1|7864.9|7862.1|7854.9|7852.1|1994
1690210800000|2023-07-24 15:00:00|7858|7855.2|7859.9|7857.1|7863|7859.3|7847|7844.1|4668
1690211100000|2023-07-24 15:05:00|7860|7857.2|7864.7|7861.9|7867.9|7865.1|7854|7851.2|2617
1690211400000|2023-07-24 15:10:00|7864.8|7862|7835.9|7833.1|7865.8|7863|7831.9|7829.1|3753
1690211700000|2023-07-24 15:15:00|7836.9|7833.2|7846.8|7844|7848|7845.1|7828.9|7826.1|3053
1690212000000|2023-07-24 15:20:00|7847.7|7843.9|7871.7|7868.9|7877.8|7875|7845.8|7842.9|6174
1690212300000|2023-07-24 15:25:00|7872.8|7869|7872.5|7869.7|7875.6|7872.8|7862.6|7859.7|3481
1690212600000|2023-07-24 15:30:00|7872.6|7869.8|7889.4|7886.6|7889.4|7886.6|7869.5|7866.7|4258
1690212900000|2023-07-24 15:35:00|7890.4|7887.6|7885.5|7882.7|7895.4|7892.6|7878.5|7875.6|3602
1690213200000|2023-07-24 15:40:00|7884.5|7881.7|7881.6|7878.8|7889.3|7886.5|7879.5|7876.7|2155
1690213500000|2023-07-24 15:45:00|7881.5|7878.7|7888.4|7885.6|7892.3|7889.5|7881.5|7878.7|1732
1690213800000|2023-07-24 15:50:00|7888.3|7885.5|7894.4|7891.6|7899.3|7896.5|7885.4|7882.6|2515
1690214100000|2023-07-24 15:55:00|7894.5|7891.7|7902.3|7899.5|7909.4|7906.5|7892.4|7889.6|2251
1690214400000|2023-07-24 16:00:00|7903.3|7900.5|7903.3|7900.5|7908.4|7905.6|7899.5|7896.5|1788
1690214700000|2023-07-24 16:05:00|7903.2|7900.4|7880.4|7877.6|7903.3|7900.5|7878.5|7875.7|2819
1690215000000|2023-07-24 16:10:00|7880.5|7877.7|7888.4|7885.6|7891.5|7888.6|7875.6|7872.7|2709
1690215300000|2023-07-24 16:15:00|7888.3|7885.5|7886.3|7883.5|7890.4|7887.5|7880.3|7877.5|1749
1690215600000|2023-07-24 16:20:00|7886.4|7883.6|7892.5|7889.7|7896.6|7893.8|7883.5|7880.7|1940
1690215900000|2023-07-24 16:25:00|7893.4|7890.6|7894.3|7891.5|7894.4|7891.6|7888.3|7885.5|1603
1690216200000|2023-07-24 16:30:00|7894.4|7890.6|7902.2|7899.4|7906.4|7903.6|7894.3|7890.5|2792
1690216500000|2023-07-24 16:35:00|7901.4|7898.6|7912.2|7909.4|7912.3|7909.5|7895.3|7892.5|2445
1690216800000|2023-07-24 16:40:00|7912.3|7909.5|7913.4|7910.6|7916.4|7913.6|7905.5|7902.7|2092
1690217100000|2023-07-24 16:45:00|7914.3|7910.5|7920.2|7917.4|7921.1|7918.3|7909.4|7906.6|2528
1690217400000|2023-07-24 16:50:00|7920.3|7917.5|7912.4|7909.6|7922.3|7919.4|7908.4|7905.5|1843
1690217700000|2023-07-24 16:55:00|7912.5|7909.7|7909.5|7906.7|7915.5|7912.7|7905.5|7902.7|2196
1690218000000|2023-07-24 17:00:00|7910.4|7907.6|7899.5|7896.7|7910.5|7907.7|7896.5|7893.7|1696
1690218300000|2023-07-24 17:05:00|7898.6|7895.8|7895.5|7892.7|7900.5|7897.7|7889.6|7886.4|1862
1690218600000|2023-07-24 17:10:00|7895.6|7892.8|7901.5|7898.7|7903.4|7900.6|7889.6|7886.8|1830
1690218900000|2023-07-24 17:15:00|7902.4|7898.6|7906.6|7902.8|7906.6|7903.8|7898.6|7895.7|1252
1690219200000|2023-07-24 17:20:00|7906.5|7903.7|7905.4|7902.6|7912.5|7908.8|7905.4|7902.6|1044
1690219500000|2023-07-24 17:25:00|7905.5|7902.7|7913.3|7910.5|7916.3|7913.5|7901.5|7898.7|1390
1690219800000|2023-07-24 17:30:00|7912.3|7909.5|7913.4|7910.6|7918.3|7915.5|7911.4|7908.1|1603
1690220100000|2023-07-24 17:35:00|7914.3|7910.5|7916.3|7913.5|7917.3|7914.5|7912.4|7909.6|1457
1690220400000|2023-07-24 17:40:00|7915.4|7912.6|7904.3|7901.5|7917.4|7914.5|7904.2|7900.5|1851
1690220700000|2023-07-24 17:45:00|7904.4|7901.6|7884.7|7881.9|7906.4|7903.5|7884.6|7881.8|2581
1690221000000|2023-07-24 17:50:00|7884.6|7881.8|7876.9|7874.1|7888.6|7885.8|7873.9|7871|3248
1690221300000|2023-07-24 17:55:00|7876|7873.2|7879.9|7877.1|7879.9|7877.1|7871.8|7869|2606
1690221600000|2023-07-24 18:00:00|7880.9|7878|7881.8|7879|7886.9|7884|7878.8|7876|2410
1690221900000|2023-07-24 18:05:00|7880.8|7878|7877.8|7875|7882.9|7880.1|7876.8|7874|1359
1690222200000|2023-07-24 18:10:00|7878.8|7874.5|7877.8|7875|7885.8|7883|7877|7874.1|1378
1690222500000|2023-07-24 18:15:00|7877.9|7875.1|7874.9|7872.1|7880|7877.1|7870|7867.2|2438
1690222800000|2023-07-24 18:20:00|7875|7872.2|7869|7866.2|7875.1|7872.2|7864.1|7861.3|3819
1690223100000|2023-07-24 18:25:00|7869.1|7866.3|7867|7864.2|7878.1|7875.3|7862.1|7859.2|8610
1690223400000|2023-07-24 18:30:00|7866.9|7864.1|7875.8|7873|7881.9|7879.1|7866|7862.9|3255
1690223700000|2023-07-24 18:35:00|7875.9|7873.1|7874.9|7872.1|7883.7|7880.9|7874.9|7872|850
1690224000000|2023-07-24 18:40:00|7874.8|7872|7875.8|7873|7876.8|7874|7872.4|7869|933
1690224300000|2023-07-24 18:45:00|7876.7|7872.9|7874.8|7872|7876.8|7874|7871.3|7868|652
1690224600000|2023-07-24 18:50:00|7874.7|7871.9|7878.7|7874.9|7879.8|7877|7872.8|7869.9|442
1690224900000|2023-07-24 18:55:00|7877.8|7875|7887.5|7884.7|7888.5|7885.7|7877.8|7875|758
1690225200000|2023-07-24 19:00:00|7887.6|7883.8|7887.6|7884.8|7890.6|7887.7|7885.6|7882.7|605
1690225500000|2023-07-24 19:05:00|7887.5|7884.7|7891.5|7888.7|7891.5|7888.7|7887.5|7884.7|345
1690225800000|2023-07-24 19:10:00|7891.4|7888.6|7886.4|7883.6|7892.5|7889.7|7885.4|7881.6|398
1690226100000|2023-07-24 19:15:00|7886.5|7883.7|7893.3|7890.5|7893.3|7890.5|7886.4|7883.6|537
1690226400000|2023-07-24 19:20:00|7892.4|7889.6|7892.3|7889.5|7893.5|7890.7|7891.3|7887.5|540
1690226700000|2023-07-24 19:25:00|7892.4|7888.5|7891.3|7888.5|7893.4|7889.6|7889.4|7886.5|295
1690227000000|2023-07-24 19:30:00|7891.4|7887.6|7884.6|7881.8|7892.4|7888.7|7883.6|7880.8|1365
1690227300000|2023-07-24 19:35:00|7884.7|7881.9|7885.6|7881.8|7886.6|7883.3|7880.7|7877.8|665
1690227600000|2023-07-24 19:40:00|7885.5|7882.7|7885.5|7881.7|7886|7882.7|7881.6|7878.8|321
1690227900000|2023-07-24 19:45:00|7884.6|7881.8|7884.6|7881.8|7886.6|7883.7|7881.7|7878.7|443
1690228200000|2023-07-24 19:50:00|7885.5|7881.7|7888.5|7885.7|7889.6|7886.7|7884.6|7881.7|336
1690228500000|2023-07-24 19:55:00|7888.6|7885.8|7886.6|7883.8|7888.6|7885.8|7885.6|7882.7|493
1690228800000|2023-07-24 20:00:00|7886.7|7883.9|7886.7|7883.9|7888.6|7884.9|7885.7|7882.8|197
1690229100000|2023-07-24 20:05:00|7886.5|7883.7|7885.5|7882.7|7887.1|7883.9|7884.5|7881.3|154
1690229400000|2023-07-24 20:10:00|7885.6|7882.8|7883.6|7880.8|7885.7|7882.8|7883.5|7880.3|151
1690229700000|2023-07-24 20:15:00|7883.5|7880.7|7884.5|7880.7|7884.6|7880.9|7882.6|7879.8|83
1690230000000|2023-07-24 20:20:00|7883.6|7880.8|7887.5|7883.7|7887.6|7884.2|7883.6|7880.7|149
1690230300000|2023-07-24 20:25:00|7887.4|7884.6|7884.5|7881.7|7890.5|7886.9|7883.5|7880.7|558
1690230600000|2023-07-24 20:30:00|7885.3|7882.5|7884.6|7881.8|7885.6|7882.7|7883.5|7880.7|226
1690230900000|2023-07-24 20:35:00|7885.6|7880.8|7882.6|7878.8|7885.6|7880.8|7881.5|7878.7|314
1690231200000|2023-07-24 20:40:00|7883.6|7879.8|7885.5|7881.7|7886.6|7883.7|7882.6|7879.8|91
1690231500000|2023-07-24 20:45:00|7885.6|7881.8|7888.5|7885.7|7891.1|7886.7|7884.5|7881.3|311
1690231800000|2023-07-24 20:50:00|7888|7884.7|7890.6|7886.8|7890.7|7887.8|7886.5|7883.2|355
1690232100000|2023-07-24 20:55:00|7889.6|7886.7|7886.6|7882.8|7890.5|7887.7|7884.8|7881.7|387
1690236000000|2023-07-24 22:00:00|7881.9|7878.1|7884.4|7880.6|7884.4|7881.6|7875.8|7872.5|170
1690236300000|2023-07-24 22:05:00|7883.4|7881.6|7884.4|7881.6|7884.4|7881.6|7881.5|7878.6|56
1690236600000|2023-07-24 22:10:00|7884.5|7881.7|7880.4|7877.6|7885.6|7881.8|7880.4|7877.3|78
1690236900000|2023-07-24 22:15:00|7881.3|7877.5|7880.5|7876.7|7881.3|7877.7|7875.6|7872.8|211
1690237200000|2023-07-24 22:20:00|7881.5|7877.7|7880.5|7877.7|7882.5|7878.8|7880.5|7876.8|30
1690237500000|2023-07-24 22:25:00|7880.6|7876.8|7879.6|7875.8|7880.6|7877.3|7878.5|7875.7|41
1690237800000|2023-07-24 22:30:00|7879.5|7876.7|7879.6|7876.8|7880.6|7877.7|7879.5|7876.6|80
1690238100000|2023-07-24 22:35:00|7880.4|7877.6|7880.6|7877.8|7881.5|7878.7|7880.4|7877.6|68
1690238400000|2023-07-24 22:40:00|7881.5|7878.7|7879.5|7876.7|7881.8|7878.7|7879.5|7876.7|96
1690238700000|2023-07-24 22:45:00|7879.4|7876.6|7881.5|7877.7|7881.5|7877.8|7878.5|7875.7|40
1690239000000|2023-07-24 22:50:00|7880.5|7877.6|7879.5|7876.7|7880.5|7877.6|7879.5|7876.7|22
1690239300000|2023-07-24 22:55:00|7878.5|7875.7|7878.5|7875.7|7880.5|7876.8|7877.5|7874.7|67
1690239600000|2023-07-24 23:00:00|7879.5|7876.7|7879.4|7875.6|7880.9|7877.6|7878.4|7875.6|47
1690239900000|2023-07-24 23:05:00|7879.5|7875.7|7881.5|7877.7|7882.9|7879.6|7878.5|7875.7|69
1690240200000|2023-07-24 23:10:00|7881.4|7878.6|7881.4|7877.6|7882.5|7879.6|7879.5|7876.2|49
1690240500000|2023-07-24 23:15:00|7881.5|7877.7|7882.4|7879.6|7882.5|7879.6|7881.4|7877.7|13
1690240800000|2023-07-24 23:20:00|7883.4|7880.6|7881.4|7878.6|7883.5|7880.6|7881.4|7878.5|31
1690241100000|2023-07-24 23:25:00|7881.5|7877.7|7882.4|7879.6|7883.3|7879.6|7880.4|7877.6|38
1690241400000|2023-07-24 23:30:00|7881.6|7878.8|7883.3|7879.5|7883.3|7879.6|7879.4|7876.6|81
1690241700000|2023-07-24 23:35:00|7883.4|7879.6|7882.4|7879.6|7883.5|7880.6|7881.4|7878.5|22
1690242000000|2023-07-24 23:40:00|7883.4|7880.6|7881.4|7878.6|7883.4|7880.6|7881.4|7878.6|40
1690242300000|2023-07-24 23:45:00|7882.3|7878.5|7882.4|7878.6|7882.5|7879.6|7881.5|7878.5|27
1690242600000|2023-07-24 23:50:00|7881.5|7878.7|7881.4|7878.6|7882.5|7879.6|7880.4|7877.6|32
1690242900000|2023-07-24 23:55:00|7880.5|7877.7|7881.5|7877.7|7881.5|7878.6|7880.5|7877.7|31
1690243200000|2023-07-25 00:00:00|7881.4|7877.6|7878.6|7875.8|7883.5|7880.6|7878.4|7874.7|377
1690243500000|2023-07-25 00:05:00|7878.4|7875.6|7878.4|7875.6|7881.5|7878.6|7876.5|7873.7|154
1690243800000|2023-07-25 00:10:00|7879.3|7875.5|7879.4|7876.6|7881.5|7878.6|7878.4|7875.5|112
1690244100000|2023-07-25 00:15:00|7879.5|7875.7|7880.4|7877.6|7880.5|7877.6|7878.4|7874.6|75
1690244400000|2023-07-25 00:20:00|7880.6|7877.8|7879.3|7876.5|7880.6|7877.8|7877.3|7873.6|98
1690244700000|2023-07-25 00:25:00|7879.4|7875.6|7879.4|7876.6|7879.4|7876.6|7876.5|7873.2|117
1690245000000|2023-07-25 00:30:00|7880.3|7877.5|7880.4|7877.6|7881.4|7878.6|7879.3|7876.5|59
1690245300000|2023-07-25 00:35:00|7881.2|7878.4|7880.4|7877.6|7883.9|7880.6|7880.4|7877.5|109
1690245600000|2023-07-25 00:40:00|7880.3|7877.5|7877.4|7874.6|7880.4|7877.6|7877.3|7874.5|119
1690245900000|2023-07-25 00:45:00|7876.6|7873.8|7886.3|7882.5|7886.3|7882.6|7876.3|7873.5|235
1690246200000|2023-07-25 00:50:00|7886.4|7883.6|7886.4|7883.6|7888.3|7885.4|7883.4|7880.5|136
1690246500000|2023-07-25 00:55:00|7885.4|7882.6|7887.4|7884.6|7887.4|7884.6|7885.4|7882.5|57
1690246800000|2023-07-25 01:00:00|7886.4|7883.6|7889.2|7886.4|7893.2|7889.5|7883.4|7880.5|753
1690247100000|2023-07-25 01:05:00|7890.2|7887.4|7895.2|7892.4|7896.3|7893.4|7889.2|7885.9|272
1690247400000|2023-07-25 01:10:00|7895.3|7892.5|7896.2|7893.4|7898.3|7894.5|7893.3|7890.4|239
1690247700000|2023-07-25 01:15:00|7897.3|7893.5|7886.2|7883.4|7898.3|7895.4|7886.2|7883.3|281
1690248000000|2023-07-25 01:20:00|7887.2|7882.5|7883.3|7880.5|7887.2|7883.4|7873.9|7869.7|1203
1690248300000|2023-07-25 01:25:00|7884.2|7880.4|7890.3|7886.5|7893.2|7889.5|7883.7|7880.4|336
1690248600000|2023-07-25 01:30:00|7889.3|7886.6|7884.3|7881.5|7890.4|7887.5|7881.3|7878.4|266
1690248900000|2023-07-25 01:35:00|7884.4|7881.6|7886.3|7883.5|7888.4|7885.6|7883.3|7880.4|210
1690249200000|2023-07-25 01:40:00|7886.4|7882.6|7870.4|7866.6|7886.8|7883.5|7869.3|7866|416
1690249500000|2023-07-25 01:45:00|7870.2|7866.4|7876.3|7873.5|7877.4|7874.5|7870.1|7866.4|285
1690249800000|2023-07-25 01:50:00|7876.4|7872.6|7881.4|7877.6|7882.7|7879.4|7874.3|7871.4|151
1690250100000|2023-07-25 01:55:00|7881.3|7878.5|7881.3|7877.5|7883.4|7880.5|7878.3|7875.5|139
1690250400000|2023-07-25 02:00:00|7881.4|7877.6|7878.4|7874.6|7882.4|7879.5|7877.3|7873.5|127
1690250700000|2023-07-25 02:05:00|7877.4|7875.5|7882.3|7879.5|7885.3|7881.6|7877.4|7874.6|258
1690251000000|2023-07-25 02:10:00|7883.2|7879.4|7886.3|7883.5|7887.8|7884.5|7882.5|7879.4|140
1690251300000|2023-07-25 02:15:00|7886.4|7883.6|7886.3|7883.5|7889.4|7886.5|7886.3|7882.6|78
1690251600000|2023-07-25 02:20:00|7887.2|7883.4|7885.4|7881.6|7888.4|7885.5|7884.5|7881.6|140
1690251900000|2023-07-25 02:25:00|7885.3|7882.5|7887.4|7884.6|7888.4|7885.5|7884.5|7881.6|87
1690252200000|2023-07-25 02:30:00|7887.3|7884.5|7891.3|7888.5|7893.4|7890.5|7887.3|7884.4|212
1690252500000|2023-07-25 02:35:00|7891.4|7888.6|7895.4|7892.6|7896.4|7892.8|7890.3|7887.4|243
1690252800000|2023-07-25 02:40:00|7896.4|7893.5|7888.3|7885.5|7897.1|7894.3|7887.3|7883.6|227
1690253100000|2023-07-25 02:45:00|7888.4|7884.6|7888.3|7885.5|7890.3|7887|7886.4|7883.5|57
1690253400000|2023-07-25 02:50:00|7888.4|7885.6|7891.3|7888.5|7893.8|7890.5|7888.4|7885.5|108
1690253700000|2023-07-25 02:55:00|7892.3|7887.6|7891.4|7887.6|7892.4|7889.5|7889.3|7886.4|103
1690254000000|2023-07-25 03:00:00|7891.3|7888.5|7889.3|7885.5|7892.4|7888.6|7886.4|7883.5|140
1690254300000|2023-07-25 03:05:00|7889.4|7885.6|7884.3|7881.5|7892.4|7889.5|7883.3|7880.5|107
1690254600000|2023-07-25 03:10:00|7885.2|7881.4|7884.3|7881.5|7886.4|7883.6|7883.3|7880.5|53
1690254900000|2023-07-25 03:15:00|7884.4|7880.6|7884.3|7881.5|7885.4|7882.5|7881.3|7878.4|140
1690255200000|2023-07-25 03:20:00|7885.3|7880.5|7882.3|7879.5|7886.3|7883.5|7881.3|7878.4|68
1690255500000|2023-07-25 03:25:00|7883.2|7879.4|7882.2|7879.4|7884.2|7881.4|7881.3|7877.5|76
1690255800000|2023-07-25 03:30:00|7883.2|7880.3|7883.2|7880.4|7884.2|7881.4|7881.2|7878.4|49
1690256100000|2023-07-25 03:35:00|7884.2|7881.3|7885.1|7882.3|7886.1|7883.1|7882.2|7879.3|90
1690256400000|2023-07-25 03:40:00|7885.2|7882.4|7887.2|7884.4|7888.2|7885.3|7885.2|7882.3|59
1690256700000|2023-07-25 03:45:00|7887.1|7884.3|7886.2|7883.4|7888.6|7885.3|7886.1|7883.3|39
1690257000000|2023-07-25 03:50:00|7887.1|7883.3|7892.1|7889.3|7893.8|7891|7887|7883.3|235
1690257300000|2023-07-25 03:55:00|7891.1|7888.3|7891|7888.2|7892.5|7889.2|7891|7887.3|65
1690257600000|2023-07-25 04:00:00|7891.1|7887.2|7889.2|7886.4|7891.2|7888.4|7888.4|7885.6|53
1690257900000|2023-07-25 04:05:00|7890.1|7886.3|7891.1|7888.3|7892.1|7888.4|7889.2|7886.3|60
1690258200000|2023-07-25 04:10:00|7890.2|7887.3|7891.2|7888.4|7892.1|7888.4|7890.2|7887.3|27
1690258500000|2023-07-25 04:15:00|7892.1|7888.3|7890.2|7887.4|7892.1|7888.4|7889.1|7885.4|58
1690258800000|2023-07-25 04:20:00|7891|7888.2|7891.2|7888.4|7893.2|7890.3|7890|7887.2|109
1690259100000|2023-07-25 04:25:00|7891.1|7888.3|7891.2|7888.4|7892.1|7889.3|7889.2|7886.3|50
1690259400000|2023-07-25 04:30:00|7891.1|7888.3|7891.1|7887.3|7892.3|7889.4|7890.2|7886.9|75
1690259700000|2023-07-25 04:35:00|7891|7888.2|7893.2|7890.4|7893.2|7890.4|7890.2|7887.3|51
1690260000000|2023-07-25 04:40:00|7893.1|7889.3|7893.2|7890.4|7894.2|7891.3|7891.2|7888.4|105
1690260300000|2023-07-25 04:45:00|7893.1|7889.3|7891.2|7888.4|7893.2|7890.4|7890.2|7887.3|40
1690260600000|2023-07-25 04:50:00|7890.2|7887.4|7891.1|7887.3|7891.2|7888.4|7889.2|7886.3|56
1690260900000|2023-07-25 04:55:00|7891.2|7888.4|7891|7888.2|7893.1|7889.4|7891|7887.3|52
1690261200000|2023-07-25 05:00:00|7890.2|7887.4|7892.2|7889.4|7893.2|7890.3|7889.2|7886.3|162
1690261500000|2023-07-25 05:05:00|7893|7890.2|7895.2|7892.4|7900.1|7897.2|7891.2|7888.3|329
1690261800000|2023-07-25 05:10:00|7896|7893.2|7892.2|7889.4|7896.1|7893.2|7888|7885.2|252
1690262100000|2023-07-25 05:15:00|7892.3|7888.5|7896.1|7893.3|7898.1|7895.2|7890.2|7887.3|153
1690262400000|2023-07-25 05:20:00|7896.2|7892.4|7896.2|7892.4|7897.2|7894.3|7895|7891.3|105
1690262700000|2023-07-25 05:25:00|7896.1|7893.3|7898|7895.2|7898.2|7895.4|7894.2|7891.3|222
1690263000000|2023-07-25 05:30:00|7898.1|7894.3|7895.2|7892.4|7902.1|7898.8|7892.2|7889.4|275
1690263300000|2023-07-25 05:35:00|7896|7893.2|7898.2|7895.4|7900.2|7897.4|7894.2|7891.3|134
1690263600000|2023-07-25 05:40:00|7898.1|7894.3|7889.1|7886.3|7898.2|7895.4|7888.1|7885.3|212
1690263900000|2023-07-25 05:45:00|7889.2|7885.3|7885.1|7882.3|7891.2|7888.3|7885.1|7882.2|241
1690264200000|2023-07-25 05:50:00|7885|7881.2|7888.1|7885.3|7889|7885.3|7884.1|7881.2|163
1690264500000|2023-07-25 05:55:00|7889|7885.2|7892|7888.2|7893|7889.3|7887.5|7884.2|168
1690264800000|2023-07-25 06:00:00|7892.1|7889.3|7891.1|7888.3|7894.1|7890.4|7887.1|7884.2|135
1690265100000|2023-07-25 06:05:00|7892|7888.2|7893.1|7890.3|7895|7892.2|7890.1|7886.8|208
1690265400000|2023-07-25 06:10:00|7893.2|7890.4|7891.1|7888.3|7899.2|7896.4|7890.2|7887.3|224
1690265700000|2023-07-25 06:15:00|7891.2|7887.4|7897.1|7894.3|7898.3|7895.4|7888.7|7885.4|213
1690266000000|2023-07-25 06:20:00|7897.2|7893.4|7901.2|7897.4|7902.2|7899.4|7896.1|7892.4|330
1690266300000|2023-07-25 06:25:00|7900.2|7897.3|7895.1|7892.3|7903.6|7900.3|7893.1|7890.3|383
1690266600000|2023-07-25 06:30:00|7895.2|7891.4|7895.1|7892.3|7897.2|7894.3|7893.2|7890.3|414
1690266900000|2023-07-25 06:35:00|7894.2|7891.4|7897|7894.2|7897|7894.2|7889.1|7885.4|664
1690267200000|2023-07-25 06:40:00|7896.9|7894.1|7893.9|7891.1|7898|7895.1|7892.2|7889.4|285
1690267500000|2023-07-25 06:45:00|7894.9|7891.2|7893|7889.2|7897|7894.2|7891.9|7889.1|177
1690267800000|2023-07-25 06:50:00|7892.1|7889.3|7883.9|7881.1|7893|7890.2|7883.5|7880.2|290
1690268100000|2023-07-25 06:55:00|7884.9|7881.2|7889.9|7887.1|7892|7889.1|7884.9|7881.2|393
1690268400000|2023-07-25 07:00:00|7891|7887.2|7893.9|7891.1|7902|7898.3|7886.9|7883.2|958
1690268700000|2023-07-25 07:05:00|7892.9|7890.1|7896|7892.2|7897|7894.2|7887.9|7885.1|446
1690269000000|2023-07-25 07:10:00|7895.1|7892.3|7895.9|7893.1|7899|7895.2|7881.9|7879|1005
1690269300000|2023-07-25 07:15:00|7896|7892.2|7892|7888.2|7900|7897.2|7889.9|7887.1|436
1690269600000|2023-07-25 07:20:00|7891.9|7889.1|7875.1|7872.3|7892|7889.1|7873.8|7870.1|858
1690269900000|2023-07-25 07:25:00|7876|7872.2|7875.1|7871.3|7878.3|7875.3|7870.1|7867.2|835
1690270200000|2023-07-25 07:30:00|7874.2|7871.4|7874.1|7871.3|7878.1|7875.1|7872.1|7869.2|504
1690270500000|2023-07-25 07:35:00|7874.2|7870.4|7863.1|7860.3|7874.2|7870.9|7862.1|7859.2|1114
1690270800000|2023-07-25 07:40:00|7863.2|7859.4|7864.1|7861.3|7866.2|7863.3|7859.1|7855.8|611
1690271100000|2023-07-25 07:45:00|7865|7861.2|7867.1|7864.3|7872.2|7868.4|7859.1|7856.3|646
1690271400000|2023-07-25 07:50:00|7866.2|7863.4|7862.1|7859.3|7867.2|7864.3|7859.1|7856.3|446
1690271700000|2023-07-25 07:55:00|7863.1|7860.3|7856.2|7853.4|7864.1|7860.3|7853.2|7850.4|634
1690272000000|2023-07-25 08:00:00|7857.2|7854.4|7862.3|7858.5|7863.1|7859.4|7850.2|7847.3|893
1690272300000|2023-07-25 08:05:00|7861.4|7858.6|7864|7861.2|7864.1|7861.2|7849.2|7846.3|1005
1690272600000|2023-07-25 08:10:00|7864.1|7860.3|7860.1|7857.3|7864.1|7861.2|7855|7852.1|858
1690272900000|2023-07-25 08:15:00|7860|7857.2|7871.9|7869.1|7872.9|7870.1|7855|7851.2|944
1690273200000|2023-07-25 08:20:00|7871.8|7869|7873.8|7870|7873.8|7870.9|7864|7861.1|618
1690273500000|2023-07-25 08:25:00|7873.7|7869.9|7870.8|7868|7876.8|7874|7866.8|7863.9|1180
1690273800000|2023-07-25 08:30:00|7871.6|7868.8|7846.9|7843.1|7874.8|7872|7846.9|7843.1|1706
1690274100000|2023-07-25 08:35:00|7846|7843.2|7833|7830.2|7848.8|7846|7823|7820.1|2284
1690274400000|2023-07-25 08:40:00|7832.2|7829.4|7837.1|7834.3|7840.1|7837.2|7832|7828.8|825
1690274700000|2023-07-25 08:45:00|7837|7834.2|7840|7836.2|7842.1|7839.3|7837|7834.1|572
1690275000000|2023-07-25 08:50:00|7839|7837.2|7843|7840.2|7847.1|7844.3|7837|7834.2|640
1690275300000|2023-07-25 08:55:00|7843.1|7839.3|7851|7848.2|7852.1|7849.2|7840|7837.1|691
1690275600000|2023-07-25 09:00:00|7851.9|7848.1|7844|7841.2|7856.1|7853.1|7842|7838.7|798
1690275900000|2023-07-25 09:05:00|7844.1|7840.3|7846|7843.2|7849.9|7847.1|7843|7839.7|372
1690276200000|2023-07-25 09:10:00|7847|7844.2|7844.9|7841.1|7847.1|7844.2|7841.5|7838.2|248
1690276500000|2023-07-25 09:15:00|7844.8|7842|7858|7855.2|7860.9|7858.1|7844.1|7841.1|671
1690276800000|2023-07-25 09:20:00|7858.8|7856|7859.1|7855.3|7863.1|7860.2|7850.1|7847.2|911
1690277100000|2023-07-25 09:25:00|7858.9|7855.1|7862.1|7858.3|7862.5|7859.2|7852|7849.2|561
1690277400000|2023-07-25 09:30:00|7862|7859.2|7869|7866.2|7873.9|7871.1|7860.1|7857.3|1133
1690277700000|2023-07-25 09:35:00|7869.1|7866.3|7873.1|7869.3|7874.1|7871.3|7865|7861.3|613
1690278000000|2023-07-25 09:40:00|7873|7870.2|7867|7864.2|7875.1|7872.2|7866|7863.1|609
1690278300000|2023-07-25 09:45:00|7867.1|7863.3|7866|7863.2|7871.1|7868.2|7866|7862.3|287
1690278600000|2023-07-25 09:50:00|7866.9|7863.1|7862|7859.2|7868.1|7865.2|7860|7857.1|471
1690278900000|2023-07-25 09:55:00|7862.9|7859.1|7857|7854.2|7866.1|7863.2|7855|7852.1|377
1690279200000|2023-07-25 10:00:00|7858|7855.2|7858.1|7854.3|7860|7857.2|7854|7851.1|339
1690279500000|2023-07-25 10:05:00|7858|7855.2|7865.9|7863.1|7867|7864.2|7857|7853.3|235
1690279800000|2023-07-25 10:10:00|7866.9|7862.1|7871|7867.2|7876|7873.1|7865.9|7862.1|438
1690280100000|2023-07-25 10:15:00|7870.9|7868.1|7872.9|7870.1|7874|7871.1|7868.1|7865.2|209
1690280400000|2023-07-25 10:20:00|7873|7869.2|7866.9|7864.1|7873|7870.1|7864.9|7862|379
1690280700000|2023-07-25 10:25:00|7867|7863.1|7867|7863.2|7871|7868.1|7864.9|7861.7|250
1690281000000|2023-07-25 10:30:00|7866.9|7864.1|7878.9|7876.1|7882.9|7879.9|7866.9|7864.1|727
1690281300000|2023-07-25 10:35:00|7878.8|7875.1|7882.9|7880.1|7885|7882.1|7875.9|7873|433
1690281600000|2023-07-25 10:40:00|7883.7|7880.9|7878.9|7876.1|7884.9|7882|7877.9|7875|273
1690281900000|2023-07-25 10:45:00|7879.1|7876.3|7878.9|7875.1|7883.2|7880.1|7878.9|7875.1|344
1690282200000|2023-07-25 10:50:00|7878.8|7876|7876.8|7874|7882|7879.1|7873.9|7871.1|348
1690282500000|2023-07-25 10:55:00|7876.9|7874.1|7877.7|7874.9|7881.8|7879|7874.9|7872|419
1690282800000|2023-07-25 11:00:00|7877.8|7874|7883.8|7880|7883.8|7881|7873.7|7870|500
1690283100000|2023-07-25 11:05:00|7883.7|7880.9|7884.7|7881.9|7887.8|7884|7877.8|7875|1020
1690283400000|2023-07-25 11:10:00|7884.8|7881|7888.7|7885.9|7888.8|7885.9|7883.7|7880.5|365
1690283700000|2023-07-25 11:15:00|7888.8|7885|7897.7|7894.9|7898.8|7896|7887.7|7884|1067
1690284000000|2023-07-25 11:20:00|7898.5|7895.7|7890.7|7887.9|7898.8|7895.9|7887.9|7885.1|421
1690284300000|2023-07-25 11:25:00|7891.8|7888|7883.7|7880.9|7891.8|7888|7880.8|7878|471
1690284600000|2023-07-25 11:30:00|7883.8|7880|7880.7|7877.9|7890.2|7887|7879.7|7876.9|540
1690284900000|2023-07-25 11:35:00|7879.8|7877|7876.8|7874|7882.8|7879.9|7875.9|7873.1|496
1690285200000|2023-07-25 11:40:00|7876.7|7873.9|7866.9|7864.1|7876.8|7874|7862.4|7859.1|1747
1690285500000|2023-07-25 11:45:00|7865.9|7863.1|7861.9|7859.1|7867|7864.2|7858.1|7855.2|677
1690285800000|2023-07-25 11:50:00|7862.7|7859.9|7867|7863.2|7869.4|7866.1|7859.9|7857.1|382
1690286100000|2023-07-25 11:55:00|7866.1|7863.3|7864.9|7862.1|7870|7867.1|7864|7861.2|287
1690286400000|2023-07-25 12:00:00|7866|7862.2|7858|7854.2|7870|7866.3|7854.2|7851.3|1354
1690286700000|2023-07-25 12:05:00|7858.1|7854.3|7871.1|7868.3|7875.2|7872.3|7857.1|7854.2|2289
1690287000000|2023-07-25 12:10:00|7870.1|7867.3|7866.1|7862.3|7871.2|7868.3|7862.1|7859.3|628
1690287300000|2023-07-25 12:15:00|7865.2|7862.4|7870.1|7866.3|7873.2|7870.3|7863.1|7860.2|1018
1690287600000|2023-07-25 12:20:00|7870.2|7866.4|7860.1|7856.3|7870.2|7867.3|7857|7853.3|644
1690287900000|2023-07-25 12:25:00|7860|7856.2|7854.2|7851.4|7864.1|7861.2|7854.1|7851.3|820
1690288200000|2023-07-25 12:30:00|7855|7852.2|7849.2|7846.4|7856.2|7853.4|7844.2|7841.3|1283
1690288500000|2023-07-25 12:35:00|7849.3|7846.5|7850.2|7847.4|7854.3|7851.4|7847.2|7844.3|539
1690288800000|2023-07-25 12:40:00|7851.1|7847.3|7849.2|7845.4|7852.3|7849.4|7844.2|7841.4|676
1690289100000|2023-07-25 12:45:00|7848.2|7845.3|7845.2|7842.4|7851.3|7848.4|7842.3|7839.5|1308
1690289400000|2023-07-25 12:50:00|7844.7|7841.4|7832.2|7829.4|7846.1|7843.3|7832.2|7829.3|2837
1690289700000|2023-07-25 12:55:00|7831.4|7828.6|7841.2|7838.4|7845.2|7842.3|7828.3|7825.5|2424
1690290000000|2023-07-25 13:00:00|7840.3|7837.5|7842.2|7838.4|7852.1|7849.2|7832.2|7829.4|4129
1690290300000|2023-07-25 13:05:00|7842.3|7838.5|7838.2|7835.4|7845.3|7842.4|7828.2|7825.4|3129
1690290600000|2023-07-25 13:10:00|7839|7836.2|7834.3|7831.5|7848.3|7845.4|7827.2|7824.4|2124
1690290900000|2023-07-25 13:15:00|7835.3|7832.4|7838.3|7835.5|7843.7|7840.4|7831.2|7827.5|1350
1690291200000|2023-07-25 13:20:00|7839.1|7836.3|7849.2|7845.4|7851.3|7847.9|7837.4|7834.6|1396
1690291500000|2023-07-25 13:25:00|7849.3|7845.5|7853.2|7850.4|7858.3|7855.4|7847.2|7844.4|1986
1690291800000|2023-07-25 13:30:00|7852.3|7849.5|7858|7855.2|7860|7857.2|7845.1|7842.3|2960
1690292100000|2023-07-25 13:35:00|7858.9|7855.1|7858|7854.2|7864.1|7861.3|7842.2|7839.3|2262
1690292400000|2023-07-25 13:40:00|7858.2|7855.2|7849|7846.2|7870|7867.2|7847|7844.1|5037
1690292700000|2023-07-25 13:45:00|7848|7845.2|7838.3|7834.5|7855.5|7852.2|7834.2|7831.4|3470
1690293000000|2023-07-25 13:50:00|7838.2|7835.4|7855.9|7853.1|7855.9|7853.1|7834.3|7831.4|4343
1690293300000|2023-07-25 13:55:00|7856.8|7853|7857.9|7854.1|7865.3|7862|7854.8|7851.9|2615
1690293600000|2023-07-25 14:00:00|7857.8|7855|7865.8|7863|7878.9|7876|7854.1|7851.3|3485
1690293900000|2023-07-25 14:05:00|7865.9|7863.1|7866.6|7863.8|7878.7|7875.9|7863.6|7860.8|2968
1690294200000|2023-07-25 14:10:00|7867.6|7864.8|7872.7|7869.9|7878.7|7875.9|7867.6|7864.8|1451
1690294500000|2023-07-25 14:15:00|7873.7|7870|7882.6|7879.8|7884.6|7881|7870.6|7867.8|1656
1690294800000|2023-07-25 14:20:00|7883.5|7879.7|7909.4|7906.6|7911.5|7908.6|7882.6|7879.7|5817
1690295100000|2023-07-25 14:25:00|7908.5|7905.7|7913.4|7910.6|7914.5|7911.7|7901.5|7898.7|2598
1690295400000|2023-07-25 14:30:00|7913.5|7909.7|7915.3|7911.5|7922.5|7919.7|7908.5|7905.6|2733
1690295700000|2023-07-25 14:35:00|7915.4|7912.5|7890.5|7886.7|7918.4|7915.6|7889.6|7886.7|2883
1690296000000|2023-07-25 14:40:00|7889.6|7886.8|7904.5|7900.7|7905.5|7902.6|7889.4|7886.6|1674
1690296300000|2023-07-25 14:45:00|7902.6|7899.8|7921.3|7918.5|7922.5|7919.4|7900.1|7896.8|3088
1690296600000|2023-07-25 14:50:00|7922.2|7918.4|7906.3|7903.5|7927.4|7924.6|7905.4|7902.6|2502
1690296900000|2023-07-25 14:55:00|7905.5|7902.7|7895.3|7892.5|7909.4|7906.5|7894.3|7891.5|1654
1690297200000|2023-07-25 15:00:00|7896.2|7892.4|7903.3|7900.5|7904.3|7901.5|7893.3|7890.5|2366
1690297500000|2023-07-25 15:05:00|7904.1|7901.3|7911.2|7908.4|7911.3|7908.4|7896.3|7892.6|2384
1690297800000|2023-07-25 15:10:00|7911.3|7907.5|7928.1|7925.3|7931.1|7928.3|7904.3|7901.4|3132
1690298100000|2023-07-25 15:15:00|7927.3|7924.5|7911.3|7908.5|7928.2|7924.5|7907.4|7904.6|2445
1690298400000|2023-07-25 15:20:00|7910.5|7907.7|7918.2|7915.4|7919.2|7916.4|7904.3|7901.5|2015
1690298700000|2023-07-25 15:25:00|7918.1|7914.4|7903.3|7900.5|7919.3|7916.5|7900.4|7897.6|5047
1690299000000|2023-07-25 15:30:00|7902.3|7899.5|7929.1|7926.3|7932.2|7929.4|7900.3|7897.4|3592
1690299300000|2023-07-25 15:35:00|7928.3|7925.5|7951.3|7948.5|7960.9|7957.4|7928.1|7925|13672
1690299600000|2023-07-25 15:40:00|7950.4|7947.6|7958.9|7956.1|7970.8|7968|7946.3|7943.5|9599
1690299900000|2023-07-25 15:45:00|7958|7955.2|7969.7|7966.9|7973.6|7970.8|7952.5|7949.2|4992
1690300200000|2023-07-25 15:50:00|7970.7|7967.9|7971.7|7968.9|7972.8|7970|7959.7|7956.8|2912
1690300500000|2023-07-25 15:55:00|7970.8|7968|7967.9|7964.1|7973.8|7971|7964.8|7961|2440
1690300800000|2023-07-25 16:00:00|7966.7|7963.9|7965.9|7963.1|7973.8|7970.9|7964.8|7962|2670
1690301100000|2023-07-25 16:05:00|7966.8|7963|7963.8|7961|7968.9|7966.1|7956.9|7954.1|2303
1690301400000|2023-07-25 16:10:00|7963.1|7960.3|7957|7954.2|7963.1|7960.3|7952.1|7949.3|2731
1690301700000|2023-07-25 16:15:00|7956.9|7953.1|7943.5|7940.7|7956.9|7953.2|7940.5|7937.6|6807
1690302000000|2023-07-25 16:20:00|7943.3|7939.5|7936.9|7934.1|7946.1|7943.3|7929.9|7926.6|3429
1690302300000|2023-07-25 16:25:00|7935.9|7933.1|7943.7|7940.9|7944|7941.1|7933.9|7931|1625
1690302600000|2023-07-25 16:30:00|7943|7940.2|7934.1|7931.3|7943.7|7940.9|7926.7|7923.9|3170
1690302900000|2023-07-25 16:35:00|7933.2|7930.3|7939.8|7937|7943.7|7940.8|7930|7927.1|1924
1690303200000|2023-07-25 16:40:00|7940.7|7936.9|7948.7|7944.9|7949.8|7947|7939.8|7936.9|1083
1690303500000|2023-07-25 16:45:00|7947.8|7945|7954.4|7950.6|7957.4|7954.6|7944.9|7941.9|2727
1690303800000|2023-07-25 16:50:00|7954.3|7951.5|7949.4|7946.6|7954.5|7951.7|7942.5|7939.7|1357
1690304100000|2023-07-25 16:55:00|7949.6|7946.8|7938.5|7935.7|7951.5|7948.6|7938.5|7935.7|1071
1690304400000|2023-07-25 17:00:00|7938.6|7935.8|7941.4|7938.6|7947.5|7944.6|7937.6|7934.7|949
1690304700000|2023-07-25 17:05:00|7942.3|7939.5|7948.4|7945.6|7949.4|7946.6|7942.3|7939.5|961
1690305000000|2023-07-25 17:10:00|7948.5|7945.7|7959.1|7956.3|7961.2|7958.3|7946.4|7943.6|2083
1690305300000|2023-07-25 17:15:00|7958.3|7955.5|7968|7965.2|7970.9|7968.1|7956.1|7953.3|2411
1690305600000|2023-07-25 17:20:00|7968.9|7966.1|7963.1|7959.3|7970|7966.3|7960.1|7957.3|1587
1690305900000|2023-07-25 17:25:00|7963|7960.2|7955.2|7952.4|7963.1|7960.3|7954.3|7951.5|1536
1690306200000|2023-07-25 17:30:00|7955.3|7952.5|7951.5|7948.7|7957.2|7954.4|7949.5|7946.6|2269
1690306500000|2023-07-25 17:35:00|7952.3|7949.5|7959.4|7956.6|7960.8|7957.5|7950.4|7946.7|1090
1690306800000|2023-07-25 17:40:00|7959.3|7956.5|7968.3|7965.5|7974.1|7971.3|7957.3|7954.5|2888
1690307100000|2023-07-25 17:45:00|7969.1|7966.3|7967.2|7964.4|7972.2|7969.4|7965.4|7962.5|831
1690307400000|2023-07-25 17:50:00|7967.3|7964.5|7974.1|7971.3|7977.2|7974.4|7967.2|7964.3|1476
1690307700000|2023-07-25 17:55:00|7974.9|7972.1|7975.1|7972.3|7979.1|7976.2|7973|7969.9|1104
1690308000000|2023-07-25 18:00:00|7976|7972.2|7970.1|7967.3|7977.1|7973.4|7966.1|7963.1|1377
1690308300000|2023-07-25 18:05:00|7969.9|7967.1|7972.9|7969.1|7976.4|7973.1|7964.9|7962.1|1972
1690308600000|2023-07-25 18:10:00|7972.8|7970|7974.7|7971.9|7982.2|7979.1|7972.8|7969.1|2471
1690308900000|2023-07-25 18:15:00|7974.8|7972|7972.8|7970|7981.8|7979|7970.8|7967.5|3253
1690309200000|2023-07-25 18:20:00|7972.7|7969.9|7969.7|7966.9|7975.5|7972.7|7968.8|7966|2167
1690309500000|2023-07-25 18:25:00|7969.8|7966|7958|7955.2|7970.8|7968|7949.2|7946.3|12228
1690309800000|2023-07-25 18:30:00|7958.9|7955.1|7955.9|7953.1|7963.8|7961|7953.8|7951|2627
1690310100000|2023-07-25 18:35:00|7956|7953.2|7951.1|7948.3|7956|7953.2|7945|7942.2|2121
1690310400000|2023-07-25 18:40:00|7952|7949.2|7953.1|7950.3|7955.1|7952.2|7948.2|7945.4|1737
1690310700000|2023-07-25 18:45:00|7953|7950.2|7946.2|7943.4|7953.1|7950.2|7946.2|7943.4|643
1690311000000|2023-07-25 18:50:00|7947.1|7944.3|7946.9|7944.1|7951.9|7949|7945|7942.2|1775
1690311300000|2023-07-25 18:55:00|7947.9|7944|7948.9|7946.1|7951.9|7949|7947.8|7944|367
1690311600000|2023-07-25 19:00:00|7948.8|7946|7949.8|7947|7949.9|7947.1|7946.9|7944.1|493
1690311900000|2023-07-25 19:05:00|7949.9|7947.1|7955.8|7953|7957|7954.2|7949.8|7947|2254
1690312200000|2023-07-25 19:10:00|7956.6|7953.8|7951.7|7948.9|7957.6|7954|7951.6|7947.9|1330
1690312500000|2023-07-25 19:15:00|7950.9|7948.1|7951.6|7948.8|7953.7|7950.8|7949.8|7946.5|638
1690312800000|2023-07-25 19:20:00|7951.7|7948.9|7948.8|7945|7951.7|7948.9|7947.6|7944.8|474
1690313100000|2023-07-25 19:25:00|7948.7|7944.9|7948.7|7945.9|7948.8|7946|7947.7|7944.9|182
1690313400000|2023-07-25 19:30:00|7947.8|7945|7948.8|7946|7949.8|7946.8|7945.7|7942.9|395
1690313700000|2023-07-25 19:35:00|7949.7|7945.9|7948.5|7945.7|7950.3|7947.5|7946.7|7943.9|978
1690314000000|2023-07-25 19:40:00|7949.3|7946.5|7951.5|7948.7|7951.5|7948.7|7948.5|7945.7|633
1690314300000|2023-07-25 19:45:00|7950.5|7947.7|7953.6|7950.8|7955.5|7952.7|7950.5|7947.3|1090
1690314600000|2023-07-25 19:50:00|7953.5|7950.7|7952.5|7949.7|7953.6|7950.8|7950.7|7947.9|827
1690314900000|2023-07-25 19:55:00|7952.6|7949.8|7952.5|7949.7|7954.6|7951.7|7951.5|7948.7|273
1690315200000|2023-07-25 20:00:00|7951.6|7948.8|7952.5|7949.7|7955|7951.7|7950.5|7946.8|830
1690315500000|2023-07-25 20:05:00|7952.6|7949.8|7952.4|7949.6|7953.5|7949.8|7950.6|7947.7|698
1690315800000|2023-07-25 20:10:00|7951.6|7948.8|7952.4|7948.6|7952.4|7949.5|7948.5|7945.6|260
1690316100000|2023-07-25 20:15:00|7952.5|7948.7|7954.3|7951.5|7955.5|7952.7|7951.5|7948.2|432
1690316400000|2023-07-25 20:20:00|7954.4|7951.6|7953.3|7950.5|7957.5|7954.6|7952.5|7949.7|654
1690316700000|2023-07-25 20:25:00|7953.4|7949.6|7953.7|7949.9|7954.5|7951.6|7951.5|7948.5|374
1690317000000|2023-07-25 20:30:00|7954.1|7950.3|7924|7921.2|7958.9|7955.1|7923.9|7921.1|2158
1690317300000|2023-07-25 20:35:00|7923.3|7919.5|7934.8|7932|7937.2|7933.9|7922|7919.1|673
1690317600000|2023-07-25 20:40:00|7935.7|7931.9|7929.8|7927|7937.8|7935|7929.8|7926.9|366
1690317900000|2023-07-25 20:45:00|7929|7926.2|7933.8|7931|7936.8|7933.9|7929|7926|321
1690318200000|2023-07-25 20:50:00|7933.7|7929.9|7924.8|7922|7935.5|7931.9|7924.8|7922|358
1690318500000|2023-07-25 20:55:00|7925.7|7921.9|7925.8|7922|7927.7|7924.8|7922.7|7919.8|360
1690322400000|2023-07-25 22:00:00|7923.6|7919.8|7921.5|7918.7|7928.6|7924.9|7920.6|7917|167
1690322700000|2023-07-25 22:05:00|7920.6|7917.8|7928.5|7925.7|7932.6|7929.7|7920.6|7917.7|203
1690323000000|2023-07-25 22:10:00|7928.4|7925.6|7920.5|7917.7|7928.5|7925.6|7920.5|7917.6|135
1690323300000|2023-07-25 22:15:00|7921.3|7918.5|7923.5|7920.7|7925.5|7922.7|7920.4|7916.7|121
1690323600000|2023-07-25 22:20:00|7924.4|7920.6|7927.5|7924.7|7927.6|7924.7|7924.3|7920.6|70
1690323900000|2023-07-25 22:25:00|7927.6|7923.8|7928.4|7924.6|7928.4|7925.6|7925.5|7922.6|40
1690324200000|2023-07-25 22:30:00|7928.3|7925.5|7924.5|7921.7|7929.4|7926.5|7924.4|7921.6|39
1690324500000|2023-07-25 22:35:00|7924.4|7921.6|7922.6|7918.8|7926.5|7923.6|7921.6|7918.7|56
1690324800000|2023-07-25 22:40:00|7921.7|7918.9|7921.7|7918.9|7922.6|7919.8|7917.7|7914|152
1690325100000|2023-07-25 22:45:00|7920.8|7918|7920.6|7916.8|7921.6|7918|7918.9|7916|43
1690325400000|2023-07-25 22:50:00|7919.7|7916.9|7917.7|7914.9|7920.6|7917.8|7917.7|7914.9|45
1690325700000|2023-07-25 22:55:00|7917.8|7914|7917.7|7914.9|7918.6|7915.8|7915.8|7913|50
1690326000000|2023-07-25 23:00:00|7917.6|7914.8|7919.6|7916.8|7919.6|7916.8|7916.7|7913.8|67
1690326300000|2023-07-25 23:05:00|7920.5|7916.7|7917.7|7914.9|7920.6|7917.8|7916.7|7913|72
1690326600000|2023-07-25 23:10:00|7917.8|7913.9|7917.7|7914.9|7918.8|7916|7916.7|7913.4|29
1690326900000|2023-07-25 23:15:00|7917.8|7914|7917.7|7914.9|7918.6|7914.9|7916.7|7913.8|34
1690327200000|2023-07-25 23:20:00|7917.6|7913.9|7917.7|7914.9|7917.8|7914.9|7916.7|7913.9|28
1690327500000|2023-07-25 23:25:00|7916.7|7913.9|7916.7|7913.9|7917.8|7914.9|7915.8|7912.9|82
1690327800000|2023-07-25 23:30:00|7915.8|7913|7917.8|7914|7918.1|7914.8|7913.8|7910.8|149
1690328100000|2023-07-25 23:35:00|7916.8|7914.1|7919.6|7916.8|7919.6|7916.8|7916.8|7914|51
1690328400000|2023-07-25 23:40:00|7920.6|7916.7|7922.6|7919.8|7922.7|7919.8|7920.5|7916.7|79
1690328700000|2023-07-25 23:45:00|7923.5|7919.7|7920.6|7917.8|7923.5|7920.6|7920.6|7916.9|58
1690329000000|2023-07-25 23:50:00|7921.6|7918.8|7921.6|7918.8|7922.7|7919.8|7921.6|7918.7|21
1690329300000|2023-07-25 23:55:00|7922.6|7919.8|7922.6|7918.8|7923.7|7920.8|7921.7|7918.8|52
1690329600000|2023-07-26 00:00:00|7921.7|7918.9|7921.6|7918.8|7927.7|7924.8|7920.6|7917.7|507
1690329900000|2023-07-26 00:05:00|7921.7|7918.9|7924.6|7921.8|7925.5|7921.8|7918.6|7915.7|199
1690330200000|2023-07-26 00:10:00|7925.5|7921.7|7926.6|7923.8|7929.5|7925.8|7924.6|7920.8|98
1690330500000|2023-07-26 00:15:00|7927.4|7924.6|7925.6|7922.8|7928.7|7925.8|7925.6|7922.7|103
1690330800000|2023-07-26 00:20:00|7926.5|7922.7|7925.6|7922.8|7928.5|7925.2|7925.6|7921.9|62
1690331100000|2023-07-26 00:25:00|7924.7|7921.9|7930.6|7927.8|7930.7|7927.8|7922.6|7919.7|160
1690331400000|2023-07-26 00:30:00|7930.7|7926.9|7927.5|7923.7|7933.5|7930.6|7926.6|7923.7|174
1690331700000|2023-07-26 00:35:00|7926.6|7924.7|7923.6|7920.8|7928.7|7925.8|7923.6|7920.8|118
1690332000000|2023-07-26 00:40:00|7924.5|7920.7|7919.6|7916.8|7924.5|7920.8|7917.6|7914.7|201
1690332300000|2023-07-26 00:45:00|7918.6|7915.8|7916.6|7913.8|7919.7|7916.8|7914.6|7911.8|170
1690332600000|2023-07-26 00:50:00|7919|7915.2|7918.5|7914.7|7919.6|7916.7|7916.6|7913.7|153
1690332900000|2023-07-26 00:55:00|7918.4|7915.7|7921.6|7918.8|7922.6|7919.6|7916.6|7913.7|76
1690333200000|2023-07-26 01:00:00|7921.5|7917.8|7923.6|7920.8|7926.7|7923.8|7918.5|7914.7|283
1690333500000|2023-07-26 01:05:00|7924.5|7920.7|7922.6|7919.8|7927.7|7924.9|7921.6|7918.7|185
1690333800000|2023-07-26 01:10:00|7922.5|7918.8|7924.6|7921.8|7929.4|7925.8|7921.6|7918.7|185
1690334100000|2023-07-26 01:15:00|7923.8|7921|7919.5|7916.7|7926.6|7922.8|7917.6|7914.6|228
1690334400000|2023-07-26 01:20:00|7920.5|7917.7|7915.5|7912.7|7923.5|7920.7|7914.5|7911.6|123
1690334700000|2023-07-26 01:25:00|7914.5|7911.7|7914.5|7911.7|7918.5|7915.6|7913.5|7910.6|328
1690335000000|2023-07-26 01:30:00|7913.8|7911|7917.5|7914.7|7918.5|7915.7|7909.4|7906.6|653
1690335300000|2023-07-26 01:35:00|7918.4|7914.6|7919.6|7915.8|7919.6|7916.7|7914.5|7910.7|116
1690335600000|2023-07-26 01:40:00|7919.5|7916.7|7918.3|7915.5|7924.4|7921.6|7917.3|7914.5|282
1690335900000|2023-07-26 01:45:00|7918.4|7914.6|7925.5|7922.7|7925.5|7922.7|7915.5|7912.6|175
1690336200000|2023-07-26 01:50:00|7926.5|7922.6|7923.4|7919.6|7927.5|7924.7|7921.5|7918.6|150
1690336500000|2023-07-26 01:55:00|7922.5|7919.7|7933.5|7930.7|7935.4|7932.6|7922.5|7919.6|544
1690336800000|2023-07-26 02:00:00|7933.6|7929.8|7929.5|7926.7|7933.6|7930.7|7927.4|7924.6|310
1690337100000|2023-07-26 02:05:00|7929.6|7925.8|7926.5|7923.7|7930.4|7926.7|7923.5|7920.7|181
1690337400000|2023-07-26 02:10:00|7926.4|7922.6|7922.5|7919.7|7926.5|7922.7|7920.5|7917.6|96
1690337700000|2023-07-26 02:15:00|7922.6|7918.8|7920.3|7917.5|7923.7|7920.8|7919.6|7916.6|120
1690338000000|2023-07-26 02:20:00|7920.5|7917.7|7920.5|7917.7|7922.4|7919.6|7920.5|7916.8|113
1690338300000|2023-07-26 02:25:00|7921.4|7917.6|7920.5|7917.7|7922.4|7918.7|7918.5|7915.6|98
1690338600000|2023-07-26 02:30:00|7920.6|7916.8|7919.7|7916.9|7926.5|7922.7|7919.5|7916.7|163
1690338900000|2023-07-26 02:35:00|7919.6|7916.8|7918.5|7914.7|7920.6|7916.8|7915.5|7912.6|184
1690339200000|2023-07-26 02:40:00|7918.6|7914.8|7925.5|7922.7|7926.6|7923.7|7918.5|7914.8|164
1690339500000|2023-07-26 02:45:00|7925.6|7921.7|7928.5|7925.7|7929.5|7926.7|7924.5|7921.7|122
1690339800000|2023-07-26 02:50:00|7929.5|7926.7|7925.5|7922.7|7930.6|7927.7|7924.4|7921.6|178
1690340100000|2023-07-26 02:55:00|7926.4|7922.6|7927.5|7924.7|7928.5|7925.7|7925.2|7921.6|64
1690340400000|2023-07-26 03:00:00|7926.7|7923.9|7928.5|7925.7|7930.6|7927.7|7925.5|7922.5|95
1690340700000|2023-07-26 03:05:00|7928.6|7924.8|7928.4|7925.6|7929.6|7926.6|7927.4|7923.8|71
1690341000000|2023-07-26 03:10:00|7928.6|7924.8|7927.4|7924.6|7931.3|7928.5|7927.4|7924.5|84
1690341300000|2023-07-26 03:15:00|7927.6|7923.8|7922.4|7919.6|7932.6|7929.6|7921.5|7918.6|423
1690341600000|2023-07-26 03:20:00|7922.5|7918.7|7914.5|7911.7|7923.5|7920.6|7911.5|7908.7|402
1690341900000|2023-07-26 03:25:00|7915.5|7912.6|7915.6|7912.8|7917.7|7914.9|7912.6|7909.7|156
1690342200000|2023-07-26 03:30:00|7916.5|7912.7|7918.4|7915.6|7920.5|7917.6|7916|7912.7|203
1690342500000|2023-07-26 03:35:00|7918.5|7914.7|7917.4|7914.6|7920.5|7916.8|7917.4|7913.8|89
1690342800000|2023-07-26 03:40:00|7917.5|7913.7|7917.6|7913.8|7917.6|7914.7|7915.4|7911.7|120
1690343100000|2023-07-26 03:45:00|7916.6|7914.6|7917.6|7914.8|7919|7915.7|7916.6|7913.7|67
1690343400000|2023-07-26 03:50:00|7917.5|7914.7|7919.6|7916.8|7920.4|7917.6|7917.5|7914.7|64
1690343700000|2023-07-26 03:55:00|7920.5|7916.7|7919.4|7916.6|7920.5|7917.6|7918.6|7915.7|47
1690344000000|2023-07-26 04:00:00|7919.6|7916.8|7919.5|7915.7|7919.9|7916.8|7917.4|7914.6|84
1690344300000|2023-07-26 04:05:00|7919.4|7916.6|7921.6|7918.8|7922.5|7918.8|7919.4|7915.8|31
1690344600000|2023-07-26 04:10:00|7922.5|7918.7|7918.6|7915.8|7922.6|7919.8|7918.5|7914.8|217
1690344900000|2023-07-26 04:15:00|7919.5|7915.7|7921.5|7918.7|7922.6|7919.8|7919|7915.7|108
1690345200000|2023-07-26 04:20:00|7921.6|7918.8|7922.5|7918.7|7922.6|7919.8|7920.4|7916.7|89
1690345500000|2023-07-26 04:25:00|7921.6|7918.8|7921.6|7918.8|7923.5|7919.8|7921.4|7917.7|58
1690345800000|2023-07-26 04:30:00|7922.5|7918.7|7919.6|7916.8|7922.5|7918.8|7919.5|7916.7|62
1690346100000|2023-07-26 04:35:00|7919.4|7916.6|7918.6|7915.8|7919.6|7916.8|7916.4|7913.6|97
1690346400000|2023-07-26 04:40:00|7919.5|7915.7|7909.4|7905.6|7919.5|7915.8|7908.4|7905.5|408
1690346700000|2023-07-26 04:45:00|7908.5|7905.7|7910.4|7907.6|7911.5|7908.7|7908.4|7905.6|103
1690347000000|2023-07-26 04:50:00|7910.5|7907.7|7908.4|7905.6|7910.5|7907.7|7908.4|7905.4|107
1690347300000|2023-07-26 04:55:00|7909.2|7905.4|7909.3|7906.5|7910.6|7907.8|7906.5|7903.7|159
1690347600000|2023-07-26 05:00:00|7909.5|7905.7|7910.5|7906.7|7911.5|7908.5|7908.6|7905.7|94
1690347900000|2023-07-26 05:05:00|7910.3|7907.5|7910.3|7907.5|7911.5|7908.5|7908.5|7905.5|144
1690348200000|2023-07-26 05:10:00|7911.3|7907.6|7903.4|7899.6|7911.4|7907.6|7901.6|7898.6|291
1690348500000|2023-07-26 05:15:00|7903.3|7900.5|7904.3|7901.5|7905.3|7902.5|7902.3|7899.4|176
1690348800000|2023-07-26 05:20:00|7905.2|7901.4|7903.7|7900.9|7906.2|7902.5|7903.3|7900.4|117
1690349100000|2023-07-26 05:25:00|7903.3|7900.5|7905.3|7902.5|7907.2|7904.3|7903.1|7899.4|93
1690349400000|2023-07-26 05:30:00|7904.5|7901.7|7906.3|7902.5|7906.8|7903.5|7903.3|7900.4|221
1690349700000|2023-07-26 05:35:00|7906.2|7903.4|7905.3|7901.5|7906.4|7903.5|7903.2|7899.4|98
1690350000000|2023-07-26 05:40:00|7904.4|7901.6|7903.3|7900.5|7906.5|7903.6|7901.3|7898.4|184
1690350300000|2023-07-26 05:45:00|7903.2|7900.4|7909.3|7906.5|7911.2|7907.5|7903.2|7899.4|175
1690350600000|2023-07-26 05:50:00|7909.4|7905.6|7908.3|7904.5|7909.8|7906.5|7905.3|7902.4|69
1690350900000|2023-07-26 05:55:00|7907.4|7904.6|7905.3|7902.5|7909.2|7905.5|7903.4|7900.5|114
1690351200000|2023-07-26 06:00:00|7906.2|7902.4|7907.3|7904.5|7911.3|7907.6|7904.3|7901.5|139
1690351500000|2023-07-26 06:05:00|7907.4|7903.6|7909.3|7906.5|7909.4|7906.5|7904.3|7901.5|193
1690351800000|2023-07-26 06:10:00|7909.4|7905.6|7917.3|7914.5|7917.4|7914.5|7908.3|7905.5|379
1690352100000|2023-07-26 06:15:00|7917.4|7914.6|7912.3|7909.5|7920.4|7917.5|7912.3|7909.4|264
1690352400000|2023-07-26 06:20:00|7912.5|7909.7|7914.3|7911.5|7916.5|7913.5|7909.3|7906.2|148
1690352700000|2023-07-26 06:25:00|7915.3|7911.6|7920.4|7916.6|7920.4|7917.5|7914.3|7911.5|204
1690353000000|2023-07-26 06:30:00|7919.5|7916.7|7917.3|7914.5|7921.4|7918.5|7916.3|7913.4|180
1690353300000|2023-07-26 06:35:00|7917.4|7914.6|7914.3|7911.5|7918.4|7915.5|7912.3|7909.5|203
1690353600000|2023-07-26 06:40:00|7915.3|7911.6|7917.3|7914.5|7917.3|7914.5|7912.3|7908.6|188
1690353900000|2023-07-26 06:45:00|7917.1|7914.3|7914.1|7910.3|7921.3|7918.5|7914|7910.3|367
1690354200000|2023-07-26 06:50:00|7914|7911.2|7918.2|7915.4|7921.4|7918.4|7914|7911.2|146
1690354500000|2023-07-26 06:55:00|7918.1|7915.3|7917.1|7913.3|7920.4|7917.4|7916.2|7913.3|254
1690354800000|2023-07-26 07:00:00|7916.2|7913.4|7923.3|7919.5|7925.1|7922.3|7914.2|7911.3|619
1690355100000|2023-07-26 07:05:00|7923.2|7920.4|7925.2|7922.4|7926.2|7922.9|7918.2|7915.4|426
1690355400000|2023-07-26 07:10:00|7924.2|7921.4|7923.3|7919.5|7927.1|7924.3|7920.2|7917.3|428
1690355700000|2023-07-26 07:15:00|7923.2|7920.4|7922.2|7918.4|7931.7|7928.4|7921.2|7917.9|640
1690356000000|2023-07-26 07:20:00|7922.1|7918.3|7928.2|7925.4|7930.3|7927.4|7916.2|7913.3|373
1690356300000|2023-07-26 07:25:00|7929.2|7926.3|7942.1|7938.3|7943.7|7940.4|7929.1|7926.3|1074
1690356600000|2023-07-26 07:30:00|7942.2|7938.4|7945.1|7941.3|7947.2|7944.4|7941.1|7937.3|517
1690356900000|2023-07-26 07:35:00|7945.3|7941.5|7941.2|7938.4|7950.1|7947.2|7941|7937.3|480
1690357200000|2023-07-26 07:40:00|7942.1|7938.3|7938.2|7934.4|7946.5|7943.4|7934.1|7931.3|580
1690357500000|2023-07-26 07:45:00|7937.2|7935.4|7938.3|7934.5|7942.3|7939.4|7936.2|7932.5|413
1690357800000|2023-07-26 07:50:00|7938.2|7934.4|7939.2|7936.4|7946.2|7943.4|7937.1|7933.3|332
1690358100000|2023-07-26 07:55:00|7938.4|7935.6|7939.2|7936.4|7943.3|7940.5|7933.2|7930.3|407
1690358400000|2023-07-26 08:00:00|7940.1|7936.3|7934.1|7930.3|7943.3|7940.4|7932.2|7929.3|490
1690358700000|2023-07-26 08:05:00|7934|7931.2|7920.3|7916.5|7935.3|7932.4|7918.2|7915.4|667
1690359000000|2023-07-26 08:10:00|7920.2|7916.4|7929.3|7925.5|7933.3|7930.4|7919.2|7916.1|596
1690359300000|2023-07-26 08:15:00|7929.2|7926.4|7929.3|7925.5|7941.3|7938.4|7927.3|7924.4|612
1690359600000|2023-07-26 08:20:00|7929.2|7926.4|7916|7912.2|7937.2|7934.4|7914|7910.2|845
1690359900000|2023-07-26 08:25:00|7915.9|7913.2|7900.2|7897.4|7917.3|7914.4|7897.9|7894.2|1833
1690360200000|2023-07-26 08:30:00|7900.3|7896.5|7904.9|7902.1|7919.3|7916.4|7899.2|7896.2|1249
1690360500000|2023-07-26 08:35:00|7905|7902.2|7915.1|7912.3|7918|7915.2|7904.9|7902.1|435
1690360800000|2023-07-26 08:40:00|7915|7912.2|7914.1|7911.3|7917.3|7914|7908.1|7905.2|475
1690361100000|2023-07-26 08:45:00|7914.3|7910.5|7918|7915.2|7923.5|7920.3|7911.6|7908.2|636
1690361400000|2023-07-26 08:50:00|7918.1|7915.3|7911.1|7908.3|7920|7917.2|7911|7908.2|341
1690361700000|2023-07-26 08:55:00|7910.1|7907.3|7907.1|7904.3|7914|7910.3|7904.1|7901.2|696
1690362000000|2023-07-26 09:00:00|7906.1|7903.3|7906.1|7903.3|7910.1|7907.2|7901.1|7897.4|825
1690362300000|2023-07-26 09:05:00|7905.9|7903.1|7893.1|7890.3|7906.2|7903.3|7893|7889.3|724
1690362600000|2023-07-26 09:10:00|7894.1|7891.3|7903|7900.2|7906.2|7903.3|7891.1|7888.2|891
1690362900000|2023-07-26 09:15:00|7903.1|7900.3|7907.1|7903.3|7909.1|7905.3|7900.3|7897.4|484
1690363200000|2023-07-26 09:20:00|7907|7904.2|7904.2|7901.4|7907.2|7904.3|7899.1|7896.3|619
1690363500000|2023-07-26 09:25:00|7904.1|7901.3|7893.3|7889.5|7905|7901.4|7890.3|7887.4|1063
1690363800000|2023-07-26 09:30:00|7892.4|7889.6|7893.3|7890.5|7894.6|7891.8|7884.3|7881.5|825
1690364100000|2023-07-26 09:35:00|7893.4|7890.6|7892.3|7889.5|7898.3|7895.5|7890.3|7887.4|577
1690364400000|2023-07-26 09:40:00|7893.2|7889.4|7890.3|7887.5|7895.4|7892.5|7889.3|7886.4|426
1690364700000|2023-07-26 09:45:00|7891.2|7887.4|7888.3|7885.5|7894.4|7891.5|7882.4|7879.1|954
1690365000000|2023-07-26 09:50:00|7888.4|7884.6|7881.3|7878.5|7888.4|7885.5|7880.4|7877.5|666
1690365300000|2023-07-26 09:55:00|7881.4|7877.6|7872.6|7868.8|7887.4|7884.5|7869.5|7865.7|2300
1690365600000|2023-07-26 10:00:00|7872.5|7869.7|7867.5|7864.7|7874.6|7871.8|7866.5|7863.6|1182
1690365900000|2023-07-26 10:05:00|7867.6|7864.8|7872.5|7869.7|7879.6|7876.6|7866.5|7863.6|1196
1690366200000|2023-07-26 10:10:00|7872.6|7868.8|7874.2|7870.4|7874.3|7871.5|7862.5|7859.5|2086
1690366500000|2023-07-26 10:15:00|7874.1|7871.3|7872.1|7869.3|7881.2|7878.3|7872.1|7869.1|784
1690366800000|2023-07-26 10:20:00|7872.2|7869.4|7873.1|7869.3|7875.1|7872.3|7870.2|7867.3|838
1690367100000|2023-07-26 10:25:00|7872.9|7869.1|7871.9|7868.1|7877.2|7873.4|7871|7868.1|304
1690367400000|2023-07-26 10:30:00|7871|7868.2|7876|7873.2|7882|7878.8|7868.9|7866.1|841
1690367700000|2023-07-26 10:35:00|7876.2|7872.2|7870|7867.2|7877.2|7874.2|7870|7867.2|288
1690368000000|2023-07-26 10:40:00|7869.3|7866.5|7875|7872.2|7877.1|7874.2|7869|7866.1|393
1690368300000|2023-07-26 10:45:00|7875.1|7872.3|7879|7876.2|7883|7879.2|7875|7872.2|337
1690368600000|2023-07-26 10:50:00|7879.9|7876.1|7877|7874.2|7880.8|7878|7875|7872.2|229
1690368900000|2023-07-26 10:55:00|7876.9|7874.1|7876|7873.2|7879.1|7876.2|7875|7872.1|184
1690369200000|2023-07-26 11:00:00|7876.9|7873.1|7870|7867.2|7877.1|7874.2|7865|7862.1|856
1690369500000|2023-07-26 11:05:00|7870.8|7868|7869|7865.2|7873.9|7871.1|7867.6|7864.3|398
1690369800000|2023-07-26 11:10:00|7868|7865.3|7866|7863.2|7873|7870.1|7865|7862.1|307
1690370100000|2023-07-26 11:15:00|7866.1|7862.3|7871.9|7868.1|7875|7872.2|7866|7862.3|372
1690370400000|2023-07-26 11:20:00|7871.8|7869|7871.9|7868.1|7873|7870.1|7867.9|7865.1|366
1690370700000|2023-07-26 11:25:00|7872|7868.2|7872|7869.2|7873.1|7870.2|7868|7865.2|228
1690371000000|2023-07-26 11:30:00|7872.2|7869.4|7869|7866.2|7876|7873.2|7866.2|7863.4|504
1690371300000|2023-07-26 11:35:00|7869.1|7866.3|7871|7867.2|7872.1|7869.2|7866|7863.1|351
1690371600000|2023-07-26 11:40:00|7870.9|7868.1|7869.1|7865.3|7872.1|7869.2|7868|7864.7|247
1690371900000|2023-07-26 11:45:00|7868.2|7865.4|7867|7864.2|7873|7869.3|7866.1|7863.3|277
1690372200000|2023-07-26 11:50:00|7867.1|7863.3|7860.2|7857.4|7867.1|7864.3|7852.3|7849.5|1222
1690372500000|2023-07-26 11:55:00|7861.3|7857.5|7858.2|7855.4|7862.2|7859.4|7854.2|7851.4|651
1690372800000|2023-07-26 12:00:00|7859.1|7855.3|7870|7867.2|7870|7867.2|7857.2|7854|1484
1690373100000|2023-07-26 12:05:00|7869.8|7867|7883.7|7880.9|7884.5|7881.7|7869|7866|1544
1690373400000|2023-07-26 12:10:00|7883.8|7881|7886.7|7883.9|7890.7|7887.8|7881.7|7878.8|1293
1690373700000|2023-07-26 12:15:00|7887.5|7884.7|7882.7|7879.9|7891.7|7888.9|7882.7|7879.9|682
1690374000000|2023-07-26 12:20:00|7882.8|7879|7882.9|7880.1|7885.2|7882|7878.8|7875.1|1851
1690374300000|2023-07-26 12:25:00|7882.7|7879.9|7880.9|7878.1|7885.8|7882.9|7878.9|7876|499
1690374600000|2023-07-26 12:30:00|7881.8|7878|7860.2|7857.4|7884.9|7882.1|7857.2|7854.4|2427
1690374900000|2023-07-26 12:35:00|7860.3|7857.5|7865.2|7862.4|7868.4|7865.6|7856.4|7852.6|1909
1690375200000|2023-07-26 12:40:00|7866.2|7863.4|7872.2|7869.4|7874|7870.5|7862.4|7859.5|933
1690375500000|2023-07-26 12:45:00|7873|7869.2|7868.3|7864.5|7876|7872.4|7865.1|7862.1|1103
1690375800000|2023-07-26 12:50:00|7868.1|7864.3|7867.1|7864.3|7869.1|7866.3|7861.1|7858.2|677
1690376100000|2023-07-26 12:55:00|7867.3|7863.5|7871|7868.2|7874|7871.1|7862.1|7859.2|1297
1690376400000|2023-07-26 13:00:00|7871.1|7867.3|7881.1|7878.3|7883.2|7880.3|7864.1|7861.3|3103
1690376700000|2023-07-26 13:05:00|7882|7878.2|7872.4|7869.6|7891|7888.2|7867.4|7864.4|3694
1690377000000|2023-07-26 13:10:00|7873.1|7870.3|7861.4|7858.6|7874.2|7871.3|7859.5|7856.6|1806
1690377300000|2023-07-26 13:15:00|7861.5|7858.7|7873.4|7870.6|7873.5|7870.7|7856.4|7853.6|2876
1690377600000|2023-07-26 13:20:00|7874.1|7871.3|7873.3|7870.5|7880.3|7877.5|7872.3|7869.4|1752
1690377900000|2023-07-26 13:25:00|7872.5|7869.7|7882.3|7879.5|7883.3|7880.5|7871.2|7868.4|1546
1690378200000|2023-07-26 13:30:00|7883.2|7879.4|7897.2|7894.4|7897.3|7894.5|7877.3|7874.4|3589
1690378500000|2023-07-26 13:35:00|7897.1|7894.3|7896.2|7892.4|7901.2|7898.4|7891.3|7888.5|1910
1690378800000|2023-07-26 13:40:00|7896.1|7893.3|7901.1|7898.3|7906.1|7903.2|7886.1|7883.3|2183
1690379100000|2023-07-26 13:45:00|7901|7898.2|7920.6|7917.8|7924.5|7921.7|7899.1|7896.3|4713
1690379400000|2023-07-26 13:50:00|7919.9|7917.1|7918.2|7915.4|7920.7|7917.8|7909.4|7905.8|3770
1690379700000|2023-07-26 13:55:00|7918.4|7915.6|7914.4|7911.6|7925.5|7922.7|7912.6|7909.8|2776
1690380000000|2023-07-26 14:00:00|7914.5|7911.7|7918.4|7915.6|7920.3|7917.5|7905.4|7902.6|4036
1690380300000|2023-07-26 14:05:00|7918.3|7915.5|7927.3|7924.5|7929.3|7926.4|7914.3|7911.5|2651
1690380600000|2023-07-26 14:10:00|7928.2|7924.4|7926.1|7923.3|7933.3|7930.3|7921.2|7918.4|1771
1690380900000|2023-07-26 14:15:00|7926.3|7923.5|7930.4|7927.6|7933.3|7930.5|7918.4|7915.5|1968
1690381200000|2023-07-26 14:20:00|7930.5|7927.7|7939|7935.2|7940|7937.1|7926.4|7923.5|2460
1690381500000|2023-07-26 14:25:00|7938.9|7936.1|7941.9|7938.1|7947.7|7943.9|7934.9|7932.1|3099
1690381800000|2023-07-26 14:30:00|7947.5|7939.1|7906.2|7903.4|7950.4|7945.1|7904.2|7901.3|6934
1690382100000|2023-07-26 14:35:00|7907.1|7903.3|7920.2|7917.4|7929|7925.6|7894.2|7891.4|5158
1690382400000|2023-07-26 14:40:00|7920.1|7916.4|7914.3|7911.5|7928.2|7925.4|7913.4|7910.6|3675
1690382700000|2023-07-26 14:45:00|7914.5|7911.7|7922.6|7919.8|7923.6|7920.7|7909.7|7906.9|3807
1690383000000|2023-07-26 14:50:00|7922.7|7918.9|7910.8|7908|7922.7|7919.9|7906.9|7904|2750
1690383300000|2023-07-26 14:55:00|7910.9|7907.1|7919.7|7916.9|7922.7|7919.1|7906.8|7903.9|2238
1690383600000|2023-07-26 15:00:00|7920.7|7917.9|7932.6|7929.8|7932.7|7929.8|7914.7|7911.9|3067
1690383900000|2023-07-26 15:05:00|7932.4|7929.6|7944.6|7941.8|7946.7|7943.9|7932.4|7929.6|2775
1690384200000|2023-07-26 15:10:00|7943.8|7941|7944.6|7941.8|7947.6|7944.6|7931.6|7928.8|2355
1690384500000|2023-07-26 15:15:00|7944.7|7941.9|7960.4|7957.6|7967.3|7964.5|7941.8|7938.9|4765
1690384800000|2023-07-26 15:20:00|7961.3|7957.5|7944.5|7941.7|7963.4|7960.6|7941.4|7938.6|2794
1690385100000|2023-07-26 15:25:00|7944.7|7940.9|7952.5|7949.7|7960.7|7957.7|7940.5|7937.7|3055
1690385400000|2023-07-26 15:30:00|7951.8|7949|7918.8|7916|7954.5|7951.7|7918.8|7916|2769
1690385700000|2023-07-26 15:35:00|7918.9|7916.1|7924.8|7922|7929.8|7927|7917.8|7915|3469
1690386000000|2023-07-26 15:40:00|7924.6|7921.8|7927.8|7925|7936.6|7933.8|7918.8|7916|2086
1690386300000|2023-07-26 15:45:00|7926.8|7924|7920.8|7918|7933.9|7931|7919.8|7917|1483
1690386600000|2023-07-26 15:50:00|7920.9|7917.1|7908.2|7905.4|7921.5|7918.7|7900.1|7896.4|4882
1690386900000|2023-07-26 15:55:00|7907.4|7904.6|7881.4|7878.6|7907.4|7904.6|7879.4|7876.6|4832
1690387200000|2023-07-26 16:00:00|7880.6|7877.8|7880.4|7876.6|7892.4|7889.5|7872.6|7869.6|2759
1690387500000|2023-07-26 16:05:00|7880.3|7877.6|7873.6|7870.8|7884.6|7881.5|7873.6|7870.6|1593
1690387800000|2023-07-26 16:10:00|7873.4|7870.6|7881.3|7878.5|7888.4|7885.6|7871.6|7868.6|3312
1690388100000|2023-07-26 16:15:00|7881.4|7878.6|7879.4|7876.6|7886.4|7883.6|7878.5|7875.7|2531
1690388400000|2023-07-26 16:20:00|7878.5|7875.7|7899.1|7896.3|7899.3|7896.4|7877.5|7874.7|2604
1690388700000|2023-07-26 16:25:00|7899.2|7895.4|7895.2|7892.4|7909.2|7906.4|7893.3|7890.4|2165
1690389000000|2023-07-26 16:30:00|7894.2|7891.4|7888.2|7884.4|7897.3|7894.4|7884.3|7881.5|1729
1690389300000|2023-07-26 16:35:00|7888.3|7884.5|7894.9|7892.1|7894.9|7892.1|7883.2|7880.4|1523
1690389600000|2023-07-26 16:40:00|7894.1|7891.3|7891.2|7888.4|7902.9|7900|7885.2|7882.4|1669
1690389900000|2023-07-26 16:45:00|7891.9|7889.1|7893.2|7890.4|7907.3|7903.5|7891.2|7888.3|1516
1690390200000|2023-07-26 16:50:00|7893.9|7891.1|7904.2|7901.4|7905.3|7902.4|7892|7889.2|1164
1690390500000|2023-07-26 16:55:00|7904.3|7901.5|7917.2|7914.4|7921.2|7918.2|7902.3|7899.5|1624
1690390800000|2023-07-26 17:00:00|7918.3|7914.5|7909.3|7906.5|7918.3|7914.6|7909.3|7906.5|1335
1690391100000|2023-07-26 17:05:00|7909.2|7906.4|7911.3|7908.5|7912.2|7908.5|7898.2|7895.4|1232
1690391400000|2023-07-26 17:10:00|7911.2|7908.4|7889.4|7886.6|7911.2|7908.4|7889.4|7886.6|1724
1690391700000|2023-07-26 17:15:00|7888.5|7885.7|7886.4|7883.6|7891.5|7888.6|7884.5|7881.7|1795
1690392000000|2023-07-26 17:20:00|7886.3|7883.5|7894.4|7891.6|7900.3|7897|7886.3|7883.5|928
1690392300000|2023-07-26 17:25:00|7894.5|7891.7|7886.5|7883.7|7896.5|7893.6|7886.4|7883.6|660
1690392600000|2023-07-26 17:30:00|7886.4|7883.6|7887.4|7883.6|7889.5|7886.6|7883.5|7880.7|1433
1690392900000|2023-07-26 17:35:00|7888.4|7884.6|7872.7|7869.9|7889.5|7886.7|7870.7|7867.8|1214
1690393200000|2023-07-26 17:40:00|7871.9|7869.1|7875.5|7872.7|7882.5|7878.8|7870.6|7867.7|1233
1690393500000|2023-07-26 17:45:00|7876.4|7872.6|7877.4|7874.6|7884.5|7881.7|7873.5|7870.7|1459
1690393800000|2023-07-26 17:50:00|7877.5|7874.7|7882.5|7879.7|7883.5|7880.7|7875.4|7872.6|700
1690394100000|2023-07-26 17:55:00|7882.3|7879.5|7882.5|7879.7|7886.6|7882.9|7874.3|7871.5|1298
1690394400000|2023-07-26 18:00:00|7882.3|7879.5|7891.3|7888.5|7896.6|7893.4|7880.3|7877.4|1395
1690394700000|2023-07-26 18:05:00|7893.2|7890.4|7893.3|7890.5|7896.3|7892.7|7859.6|7855.9|3766
1690395000000|2023-07-26 18:10:00|7894.3|7889.8|7884.8|7881|7894.3|7891.5|7880.5|7876.7|2093
1690395300000|2023-07-26 18:15:00|7884.4|7880.6|7882.6|7879.8|7890.4|7887.5|7880.6|7877.8|1572
1690395600000|2023-07-26 18:20:00|7882.7|7879.9|7875.7|7872.9|7887.6|7884.8|7869.6|7866.8|2064
1690395900000|2023-07-26 18:25:00|7875.6|7872.8|7869.8|7866|7879.7|7876.4|7847.1|7844.3|13372
1690396200000|2023-07-26 18:30:00|7869.9|7866.1|7866.9|7863.1|7871|7868.2|7855|7852.2|2990
1690396500000|2023-07-26 18:35:00|7866.8|7864|7879|7876.2|7880|7877.1|7866.1|7863.3|1735
1690396800000|2023-07-26 18:40:00|7879.8|7877|7883.9|7880.1|7888|7885.1|7877.9|7875.1|1705
1690397100000|2023-07-26 18:45:00|7884|7881.1|7878.9|7876.1|7888.9|7886|7868.8|7865.7|1519
1690397400000|2023-07-26 18:50:00|7879|7875.2|7877.8|7875|7884.9|7882|7873.9|7871.1|676
1690397700000|2023-07-26 18:55:00|7877.9|7874.1|7872.8|7870|7878.2|7875.1|7866.8|7864|718
1690398000000|2023-07-26 19:00:00|7872.9|7870.1|7884.8|7882|7884.8|7882|7872.8|7869.1|907
1690398300000|2023-07-26 19:05:00|7885.6|7881.8|7874.9|7872.1|7890.9|7887.7|7874.8|7872|2026
1690398600000|2023-07-26 19:10:00|7873.9|7871.1|7875.8|7873|7881.1|7878.1|7869.8|7867|1331
1690398900000|2023-07-26 19:15:00|7875.9|7872.1|7869.7|7866.9|7879.6|7876.8|7866.8|7863.8|1090
1690399200000|2023-07-26 19:20:00|7870.6|7866.8|7872.5|7869.7|7874.4|7870.9|7869.5|7865.9|558
1690399500000|2023-07-26 19:25:00|7872.6|7868.8|7867.5|7864.7|7873.5|7870.1|7866.5|7863.7|624
1690399800000|2023-07-26 19:30:00|7867.6|7864.8|7867.6|7864.8|7872.5|7869.2|7859.6|7856.3|745
1690400100000|2023-07-26 19:35:00|7867.5|7864.7|7866.6|7863.8|7869.6|7866.7|7861.5|7858.6|501
1690400400000|2023-07-26 19:40:00|7867.4|7864.6|7880.1|7876.3|7882.1|7879.2|7866.5|7863.7|2526
1690400700000|2023-07-26 19:45:00|7880.3|7877.3|7883|7880.2|7884|7881.2|7877.3|7874.5|480
1690401000000|2023-07-26 19:50:00|7883.1|7879.3|7886|7883.2|7886.5|7883.2|7881|7878.2|1742
1690401300000|2023-07-26 19:55:00|7885.9|7882.2|7884.1|7881.3|7886.1|7883.2|7879.1|7876.2|772
1690401600000|2023-07-26 20:00:00|7884|7881.2|7882|7879.2|7885.1|7882.3|7881.1|7878.3|269
1690401900000|2023-07-26 20:05:00|7882.1|7879.3|7884|7881.2|7887.1|7884.2|7882.1|7879.3|199
1690402200000|2023-07-26 20:10:00|7883.2|7880.4|7885|7882.2|7886.5|7883.3|7883.1|7880.2|203
1690402500000|2023-07-26 20:15:00|7885.1|7882.3|7886|7883.2|7888|7885.1|7885|7881.3|155
1690402800000|2023-07-26 20:20:00|7886.1|7882.3|7886|7883.2|7890.5|7887.2|7885.1|7882.2|673
1690403100000|2023-07-26 20:25:00|7885.2|7882.4|7884|7881.2|7886.1|7883.2|7883.1|7879.8|141
1690403400000|2023-07-26 20:30:00|7884.1|7881.3|7888|7885.2|7888.1|7885.3|7884.1|7881.2|64
1690403700000|2023-07-26 20:35:00|7887.9|7885.1|7888.8|7885|7891|7888.2|7887.2|7884.4|167
1690404000000|2023-07-26 20:40:00|7888|7885.2|7888|7885.2|7889.1|7886.2|7887|7883.7|103
1690404300000|2023-07-26 20:45:00|7888.1|7884.3|7887|7884.2|7889|7885.3|7884|7881|111
1690404600000|2023-07-26 20:50:00|7887.1|7883.3|7885|7882.2|7887.1|7884.2|7885|7882|329
1690404900000|2023-07-26 20:55:00|7885.8|7882|7884.1|7881.3|7886.8|7884|7883|7880|139
1690408800000|2023-07-26 22:00:00|7881|7877.2|7882.9|7880.1|7883.9|7881.1|7878.1|7875.2|266
1690409100000|2023-07-26 22:05:00|7882|7879.1|7885|7881.2|7885|7881.8|7880.9|7878|60
1690409400000|2023-07-26 22:10:00|7884.9|7881.1|7883.9|7880.1|7885|7882.1|7879|7875.8|109
1690409700000|2023-07-26 22:15:00|7883.8|7881|7882.9|7880.1|7883.9|7881.1|7881.9|7879|6
1690410000000|2023-07-26 22:20:00|7883|7880.2|7884.9|7881.1|7885|7882.1|7882.9|7880|34
1690410300000|2023-07-26 22:25:00|7884|7881.2|7884.9|7881.1|7884.9|7882.1|7883.7|7879.9|27
1690410600000|2023-07-26 22:30:00|7884.7|7880.9|7886.9|7884.1|7887.4|7884.1|7884.7|7880.9|40
1690410900000|2023-07-26 22:35:00|7887|7884.2|7888.9|7886.1|7889|7886.1|7886.9|7884.1|32
1690411200000|2023-07-26 22:40:00|7888|7885.2|7888.9|7885.1|7889|7885.9|7886.9|7884.1|43
1690411500000|2023-07-26 22:45:00|7888|7885.2|7888|7885.2|7888.9|7885.2|7888|7885.1|14
1690411800000|2023-07-26 22:50:00|7889||7888||7889||7888||17
1690412100000|2023-07-26 22:55:00|7887.8|7884.2|7886.8|7884|7888|7884.2|7886.7|7883.9|33
1690412400000|2023-07-26 23:00:00|7887.7|7883.9|7888|7885.2|7889|7886|7887|7883.9|51
1690412700000|2023-07-26 23:05:00|7887.8|7885|7888|7885.2|7888|7885.2|7887|7884.2|25
1690413000000|2023-07-26 23:10:00|7888.7|7885.9|7888|7885.2|7889|7886|7888|7885.2|24
1690413300000|2023-07-26 23:15:00|7888.8|7885|7888.9|7886.1|7889|7886.2|7888|7885|16
1690413600000|2023-07-26 23:20:00|7889.7|7886.9|7889.8|7887|7891.1|7888.1|7888.9|7886.1|47
1690413900000|2023-07-26 23:25:00|7890.7|7886.9|7889.9|7886.1|7890.9|7887.1|7888.8|7885.1|21
1690414200000|2023-07-26 23:30:00|7889.1|7886.3|7889.9|7887.1|7890.8|7888|7888.9|7886.1|37
1690414500000|2023-07-26 23:35:00|7890.8|7887|7894.7|7891.9|7894.8|7891.9|7890.8|7887|106
1690414800000|2023-07-26 23:40:00|7894.8|7892|7891.8|7889|7896.9|7894|7891.8|7888.9|83
1690415100000|2023-07-26 23:45:00|7892.8|7890|7891.8|7889|7893.8|7891|7891.8|7888.9|51
1690415400000|2023-07-26 23:50:00|7891.9|7888.1|7891.8|7889|7892.8|7889.8|7889.8|7887|38
1690415700000|2023-07-26 23:55:00|7891.9|7888.1|7892.7|7888.9|7892.8|7890|7891.8|7888.1|30
1690416000000|2023-07-27 00:00:00|7891.9|7888.1|7892.8|7890|7896.9|7894|7890.8|7887.9|293
1690416300000|2023-07-27 00:05:00|7893.8|7889.9|7896.7|7892.9|7896.9|7894|7890.8|7887.9|211
1690416600000|2023-07-27 00:10:00|7895.8|7893|7889.7|7885.9|7898.9|7896|7887.8|7884.1|339
1690416900000|2023-07-27 00:15:00|7889.8|7887|7888.8|7886|7892.7|7889.4|7888|7885.1|103
1690417200000|2023-07-27 00:20:00|7887.9|7885.1|7888.8|7886|7889.9|7887|7885.8|7883|109
1690417500000|2023-07-27 00:25:00|7889.8|7886.8|7890.8|7888|7891.9|7889|7888.8|7885.8|56
1690417800000|2023-07-27 00:30:00|7889.8|7887|7888.8|7886|7891.9|7889|7886.8|7883.8|64
1690418100000|2023-07-27 00:35:00|7889.6|7885.8|7891.6|7887.8|7891.9|7889|7889.5|7885.8|57
1690418400000|2023-07-27 00:40:00|7890.8|7888|7892.8|7890|7892.8|7890|7889.8|7886.8|46
1690418700000|2023-07-27 00:45:00|7893.5|7890.7|7897.7|7894.9|7898.1|7894.9|7892.8|7889.8|113
1690419000000|2023-07-27 00:50:00|7897.9|7894.1|7905.9|7903.1|7907.9|7904.9|7896.7|7893.8|369
1690419300000|2023-07-27 00:55:00|7905.7|7902.9|7908.7|7905.9|7908.9|7905.9|7904.7|7901.8|164
1690419600000|2023-07-27 01:00:00|7909.6|7906.8|7919.7|7916.9|7920.7|7917.9|7907.7|7904.8|623
1690419900000|2023-07-27 01:05:00|7919.9|7916.1|7931.6|7927.8|7931.6|7927.9|7918.7|7915.8|436
1690420200000|2023-07-27 01:10:00|7930.7|7927.9|7930.5|7927.7|7931.6|7928.2|7925.6|7922.8|684
1690420500000|2023-07-27 01:15:00|7929.5|7926.7|7924.6|7921.8|7930.6|7926.9|7924.5|7921.6|288
1690420800000|2023-07-27 01:20:00|7924.5|7921.7|7926.5|7923.7|7927.6|7924.8|7922.5|7919.7|229
1690421100000|2023-07-27 01:25:00|7927.6|7923.8|7936.5|7933.7|7937.5|7934.4|7925.6|7922.7|363
1690421400000|2023-07-27 01:30:00|7935.7|7932.9|7935.6|7931.8|7942.6|7939.7|7932.5|7929.5|585
1690421700000|2023-07-27 01:35:00|7935.5|7932.7|7931.5|7928.7|7935.6|7932.7|7928.5|7925.7|214
1690422000000|2023-07-27 01:40:00|7931.6|7927.8|7938.3|7934.5|7939.6|7936.5|7930.5|7927.5|163
1690422300000|2023-07-27 01:45:00|7937.5|7934.7|7936.6|7933.8|7938.6|7935.4|7931.5|7928.7|181
1690422600000|2023-07-27 01:50:00|7936.7|7933.9|7942.4|7939.6|7942.6|7939.6|7936.6|7933.8|271
1690422900000|2023-07-27 01:55:00|7942.6|7938.8|7945.4|7941.6|7945.4|7941.9|7940.4|7937.3|193
1690423200000|2023-07-27 02:00:00|7945.6|7942.6|7948.4|7945.6|7949.6|7946.6|7943.4|7940.5|222
1690423500000|2023-07-27 02:05:00|7948.6|7945.8|7952.4|7949.6|7953.6|7950.6|7947.4|7944.6|453
1690423800000|2023-07-27 02:10:00|7953.3|7949.5|7948.4|7945.6|7955.4|7951.8|7947.4|7944.6|494
1690424100000|2023-07-27 02:15:00|7948.6|7944.8|7951.4|7948.6|7953.5|7950.6|7948.4|7944.8|222
1690424400000|2023-07-27 02:20:00|7951.5|7948.7|7948.3|7945.5|7952.5|7949.6|7947.4|7944.5|191
1690424700000|2023-07-27 02:25:00|7948.4|7945.6|7950.4|7947.6|7950.5|7947.6|7946.4|7943.5|228
1690425000000|2023-07-27 02:30:00|7951.3|7947.5|7951.3|7947.5|7952.4|7949.6|7948.3|7945.5|171
1690425300000|2023-07-27 02:35:00|7950.4|7947.6|7952.4|7949.6|7953.5|7950.6|7950.4|7947.5|127
1690425600000|2023-07-27 02:40:00|7953.3|7949.5|7951.4|7948.6|7953.4|7950.6|7950.4|7946.7|125
1690425900000|2023-07-27 02:45:00|7951.5|7947.7|7946.4|7943.6|7952.5|7949.6|7946.4|7943.6|188
1690426200000|2023-07-27 02:50:00|7947.3|7943.5|7945.4|7942.6|7950.5|7947.6|7943.4|7939.7|274
1690426500000|2023-07-27 02:55:00|7945.5|7941.7|7950.1|7947.3|7951.3|7948.3|7944.4|7941.5|930
1690426800000|2023-07-27 03:00:00|7949.4|7946.6|7955.1|7952.3|7956.1|7953.3|7949.3|7946.5|287
1690427100000|2023-07-27 03:05:00|7955.3|7951.5|7955.3|7952.5|7957.3|7954.3|7954.1|7951.3|205
1690427400000|2023-07-27 03:10:00|7956.3|7953.3|7958.9|7956.1|7960.4|7957.1|7955.1|7952.2|2664
1690427700000|2023-07-27 03:15:00|7959|7956.2|7955|7952.2|7959.4|7956.2|7955|7952.1|90
1690428000000|2023-07-27 03:20:00|7954.9|7952.1|7961|7957.2|7963|7960.1|7954|7951.2|388
1690428300000|2023-07-27 03:25:00|7960.1|7957.3|7960|7956.2|7962.9|7959.2|7959.1|7956.2|394
1690428600000|2023-07-27 03:30:00|7959.9|7957.1|7961.9|7959.1|7962|7959.1|7958|7954.2|292
1690428900000|2023-07-27 03:35:00|7962|7958.2|7958.9|7956.1|7963|7960.1|7958.1|7955.3|151
1690429200000|2023-07-27 03:40:00|7959.9|7957.1|7959.9|7957.1|7960.7|7957.2|7959.2|7955.9|52
1690429500000|2023-07-27 03:45:00|7959.7|7956.9|7956.8|7954|7960.8|7958|7956.8|7953.9|142
1690429800000|2023-07-27 03:50:00|7957|7953.2|7958.8|7956|7959|7956|7955.8|7953|143
1690430100000|2023-07-27 03:55:00|7958.1|7955.3|7958.8|7956|7960|7956.8|7957.8|7954.9|87
1690430400000|2023-07-27 04:00:00|7959.7|7955.9|7958.8|7956|7959.8|7957|7958.8|7955.2|71
1690430700000|2023-07-27 04:05:00|7959.7|7955.9|7960.8|7958|7961.8|7958.9|7959.7|7955.9|102
1690431000000|2023-07-27 04:10:00|7961.7|7957.9|7960.9|7957.1|7962.6|7959.1|7959.8|7956.9|209
1690431300000|2023-07-27 04:15:00|7960.7|7956.9|7957.8|7955|7960.9|7958|7956.9|7954|143
1690431600000|2023-07-27 04:20:00|7957.7|7954.9|7956.8|7954|7959.8|7957|7956.8|7953.1|80
1690431900000|2023-07-27 04:25:00|7956.9|7953.1|7955.7|7952.9|7956.9|7954|7951.8|7948.9|236
1690432200000|2023-07-27 04:30:00|7955.8|7953|7956.7|7952.9|7956.8|7954|7954.7|7951.9|146
1690432500000|2023-07-27 04:35:00|7955.8|7953|7953.7|7950.9|7955.8|7953|7953.7|7950.9|50
1690432800000|2023-07-27 04:40:00|7953.8|7951|7954.8|7952|7955|7952|7952.7|7949.9|112
1690433100000|2023-07-27 04:45:00|7955.7|7952.9|7953.8|7950|7955.8|7953|7952.7|7949.9|148
1690433400000|2023-07-27 04:50:00|7953.7|7950.9|7954.8|7952|7955.2|7952|7952.8|7949.5|62
1690433700000|2023-07-27 04:55:00|7955.5|7952.7|7953.8|7951|7955.7|7952.7|7953.7|7950.9|50
1690434000000|2023-07-27 05:00:00|7955.8|7952|7953.7|7950.9|7956.7|7953.4|7952.8|7949.9|192
1690434300000|2023-07-27 05:05:00|7953.8|7951|7951.6|7948.8|7954.8|7951.8|7950.9|7948|87
1690434600000|2023-07-27 05:10:00|7951.8|7948|7948.6|7945.8|7952.8|7949.1|7948.6|7945.8|142
1690434900000|2023-07-27 05:15:00|7948.8|7946|7948.8|7946|7949.8|7947|7947.6|7944.8|143
1690435200000|2023-07-27 05:20:00|7948.6|7945.8|7945.8|7943|7948.9|7946.1|7944.9|7942|131
1690435500000|2023-07-27 05:25:00|7945.6|7942.8|7942.9|7939.1|7945.9|7943|7941.8|7938.8|175
1690435800000|2023-07-27 05:30:00|7942.8|7939|7942.7|7939.9|7944.9|7942|7941.5|7937.7|203
1690436100000|2023-07-27 05:35:00|7942.9|7940.1|7938.7|7935.9|7942.9|7940.1|7938.7|7935.9|267
1690436400000|2023-07-27 05:40:00|7939.5|7936.7|7939.6|7936.8|7942.7|7939.9|7936.7|7933.8|306
1690436700000|2023-07-27 05:45:00|7939.7|7935.9|7942.7|7939.9|7945.7|7942.8|7939.5|7935.9|187
1690437000000|2023-07-27 05:50:00|7942.6|7939.8|7940.7|7937.9|7942.7|7939.8|7938.6|7935.4|136
1690437300000|2023-07-27 05:55:00|7941.6|7937.8|7938.7|7935.9|7941.6|7937.9|7937.7|7934.9|95
1690437600000|2023-07-27 06:00:00|7939.6|7935.8|7932.7|7929.9|7944.6|7940.9|7931.7|7927.9|477
1690437900000|2023-07-27 06:05:00|7933.6|7929.8|7934.6|7930.8|7938.2|7935|7933.6|7929.8|172
1690438200000|2023-07-27 06:10:00|7933.7|7930.9|7937.7|7934.9|7940.8|7937.9|7933.7|7930.9|167
1690438500000|2023-07-27 06:15:00|7938.6|7934.8|7940.7|7937.9|7941.8|7938.9|7936.8|7934|132
1690438800000|2023-07-27 06:20:00|7940.6|7937.8|7929.7|7926.9|7940.8|7937.9|7924.8|7922|439
1690439100000|2023-07-27 06:25:00|7930.6|7926.8|7929.7|7926.9|7934.6|7930.9|7927.7|7924.8|268
1690439400000|2023-07-27 06:30:00|7929.6|7925.8|7927.7|7924.9|7933.7|7930.9|7926.7|7923.4|252
1690439700000|2023-07-27 06:35:00|7928.6|7924.8|7930.7|7927.9|7931.7|7928.8|7926.8|7923.9|734
1690440000000|2023-07-27 06:40:00|7931.6|7927.8|7929.8|7927|7936.6|7933.6|7929.8|7926.5|378
1690440300000|2023-07-27 06:45:00|7930.6|7927.8|7932.7|7929.9|7934.7|7931.9|7923.7|7920.8|358
1690440600000|2023-07-27 06:50:00|7933.4|7930.6|7930.7|7927.9|7935.5|7932.5|7926.7|7923.9|478
1690440900000|2023-07-27 06:55:00|7931.7|7928.9|7927.7|7924.9|7932.8|7929.9|7923.7|7920.7|471
1690441200000|2023-07-27 07:00:00|7928.5|7924.7|7942.7|7939.9|7946.8|7943.9|7928.2|7924.4|783
1690441500000|2023-07-27 07:05:00|7942.5|7939.7|7935.5|7931.7|7945.8|7942.9|7933.7|7930.4|574
1690441800000|2023-07-27 07:10:00|7934.7|7931.9|7943.7|7939.9|7947.5|7944.7|7934.7|7931.7|1023
1690442100000|2023-07-27 07:15:00|7942.8|7940|7945.6|7942.8|7947.8|7944.8|7937.7|7934.4|569
1690442400000|2023-07-27 07:20:00|7946.5|7942.7|7946.5|7943.7|7947.6|7944.7|7936.6|7933.7|458
1690442700000|2023-07-27 07:25:00|7946.4|7943.6|7952.6|7949.8|7952.8|7949.8|7943.5|7940.7|300
1690443000000|2023-07-27 07:30:00|7952.8|7949|7952.5|7948.7|7955.5|7952.7|7944.6|7941.7|655
1690443300000|2023-07-27 07:35:00|7952.4|7949.6|7960.6|7957.8|7961.6|7958.7|7950.5|7947.7|543
1690443600000|2023-07-27 07:40:00|7961.4|7958.6|7961.4|7958.6|7964.4|7961.6|7957.4|7954.4|1004
1690443900000|2023-07-27 07:45:00|7962.4|7959.6|7946.4|7943.6|7962.4|7959.6|7946.1|7942.4|692
1690444200000|2023-07-27 07:50:00|7947.2|7943.4|7940.4|7937.6|7948.4|7945.6|7930.1|7926.7|1150
1690444500000|2023-07-27 07:55:00|7941.2|7937.4|7933.6|7930.8|7944.5|7941.6|7931.6|7928.7|488
1690444800000|2023-07-27 08:00:00|7933.7|7929.9|7943.4|7940.6|7944.4|7941.6|7927.5|7924.7|836
1690445100000|2023-07-27 08:05:00|7943.5|7939.7|7932.5|7928.7|7943.5|7940.6|7928.6|7925.7|729
1690445400000|2023-07-27 08:10:00|7932.3|7929.5|7937.3|7934.5|7939.5|7936.5|7929.6|7926.7|693
1690445700000|2023-07-27 08:15:00|7938.3|7934.7|7937.6|7934.8|7943.5|7940.7|7931.6|7928.7|764
1690446000000|2023-07-27 08:20:00|7938.5|7935.7|7931.5|7927.7|7939.7|7936.8|7927.5|7924.7|517
1690446300000|2023-07-27 08:25:00|7931.6|7928.8|7939.5|7935.7|7939.5|7935.8|7922.5|7919.5|961
1690446600000|2023-07-27 08:30:00|7938.6|7935.8|7932.5|7928.7|7940.5|7937.7|7928.3|7924.7|762
1690446900000|2023-07-27 08:35:00|7931.6|7929.7|7932.6|7929.8|7934.6|7931.6|7923.6|7920.6|486
1690447200000|2023-07-27 08:40:00|7933.4|7929.6|7933.6|7930.8|7939.6|7936.5|7932.6|7929.6|566
1690447500000|2023-07-27 08:45:00|7934.3|7931.5|7920.7|7917.9|7942.6|7939.3|7918.8|7915.9|865
1690447800000|2023-07-27 08:50:00|7920.8|7918|7928.7|7924.9|7931.8|7929|7920.8|7917.9|1038
1690448100000|2023-07-27 08:55:00|7928.8|7925.9|7944.7|7940.9|7946.7|7943.8|7918.8|7915.9|907
1690448400000|2023-07-27 09:00:00|7944.6|7941.8|7949.6|7946.8|7956.6|7953.8|7941.4|7938.6|965
1690448700000|2023-07-27 09:05:00|7950.4|7947.6|7952.5|7948.7|7955.5|7952.7|7943.8|7941|803
1690449000000|2023-07-27 09:10:00|7952.4|7948.6|7952.5|7949.7|7955.5|7952.6|7949.5|7946.7|247
1690449300000|2023-07-27 09:15:00|7953.4|7949.6|7955.4|7951.6|7956|7952.7|7945.7|7942.9|521
1690449600000|2023-07-27 09:20:00|7954.5|7952.6|7955.4|7951.6|7958.7|7955.7|7953.2|7949.6|400
1690449900000|2023-07-27 09:25:00|7954.5|7951.7|7957.5|7954.7|7960.5|7957.6|7954.5|7951.6|289
1690450200000|2023-07-27 09:30:00|7958.3|7955.5|7961.1|7957.3|7969.1|7966.3|7957.5|7954.6|1030
1690450500000|2023-07-27 09:35:00|7960.3|7957.5|7963.1|7959.3|7966.3|7963.3|7958.1|7954.5|506
1690450800000|2023-07-27 09:40:00|7962.1|7959.5|7964|7961.2|7965|7962.2|7959|7956.1|639
1690451100000|2023-07-27 09:45:00|7963.9|7960.1|7960|7957.2|7965.9|7962.9|7956.9|7953.8|442
1690451400000|2023-07-27 09:50:00|7961|7958.1|7957.9|7954.1|7962|7959.2|7952.1|7949.3|403
1690451700000|2023-07-27 09:55:00|7957|7954.2|7953.9|7950.1|7958.9|7955.9|7951.4|7948.6|381
1690452000000|2023-07-27 10:00:00|7953.4|7951.1|7961.9|7958.1|7962|7959.2|7950.4|7947.6|591
1690452300000|2023-07-27 10:05:00|7961.7|7959.1|7959.8|7956|7961.9|7959.1|7956.2|7953.1|344
1690452600000|2023-07-27 10:10:00|7960.1|7956.3|7941|7938.2|7960.1|7957.2|7940.1|7937.3|783
1690452900000|2023-07-27 10:15:00|7941.1|7938.3|7943|7940.2|7948|7945.2|7938.6|7935.2|660
1690453200000|2023-07-27 10:20:00|7943.8|7940|7943.8|7941|7948|7944.3|7942|7938.3|261
1690453500000|2023-07-27 10:25:00|7944|7941.2|7932.8|7929|7944|7941.2|7932|7929|420
1690453800000|2023-07-27 10:30:00|7933.1|7929.3|7930|7927.2|7936.1|7933.2|7928|7925|482
1690454100000|2023-07-27 10:35:00|7929.1|7926.3|7934.9|7932.1|7935.9|7933|7927.1|7924.1|464
1690454400000|2023-07-27 10:40:00|7935.1|7931.3|7936.1|7933.3|7938.3|7934.5|7930.3|7927.5|861
1690454700000|2023-07-27 10:45:00|7935.3|7932.5|7932.1|7929.3|7937.2|7934.3|7929.1|7925.9|235
1690455000000|2023-07-27 10:50:00|7931.9|7929.1|7935.1|7932.3|7939.2|7936.3|7931.2|7927.6|689
1690455300000|2023-07-27 10:55:00|7935.2|7932.4|7942.1|7939.3|7944.1|7940.4|7930.7|7927.9|920
1690455600000|2023-07-27 11:00:00|7942.2|7939.4|7946.1|7942.3|7950.1|7946.4|7937.2|7934.4|603
1690455900000|2023-07-27 11:05:00|7945.2|7942.4|7949|7946.2|7951|7947.4|7944.5|7941.2|265
1690456200000|2023-07-27 11:10:00|7948.2|7945.4|7938.4|7935.6|7948.2|7945.4|7935.7|7932.9|2300
1690456500000|2023-07-27 11:15:00|7938.6|7934.8|7943.4|7939.6|7943.8|7940.6|7938.4|7934.6|257
1690456800000|2023-07-27 11:20:00|7943.3|7939.5|7941.4|7938.6|7943.8|7940.5|7938.4|7935.3|202
1690457100000|2023-07-27 11:25:00|7942.3|7938.5|7940.4|7937.6|7943.4|7940.6|7939.3|7935.5|233
1690457400000|2023-07-27 11:30:00|7941.3|7937.5|7940.4|7937.6|7947.4|7944.6|7939.4|7936.5|461
1690457700000|2023-07-27 11:35:00|7939.7|7936.9|7938.4|7935.6|7948.4|7945.6|7934.5|7931.5|1212
1690458000000|2023-07-27 11:40:00|7939.3|7935.5|7942.3|7938.5|7943.3|7939.6|7937.4|7934.5|213
1690458300000|2023-07-27 11:45:00|7942.4|7939.5|7942.4|7939.6|7943.4|7940.5|7938.5|7935.7|200
1690458600000|2023-07-27 11:50:00|7943.3|7939.5|7944.3|7940.5|7944.6|7941.6|7939.3|7936.5|321
1690458900000|2023-07-27 11:55:00|7943.4|7940.6|7949.4|7946.6|7950.3|7947.5|7942.4|7939.5|362
1690459200000|2023-07-27 12:00:00|7950.3|7946.5|7954.4|7951.6|7960.3|7957.5|7949.1|7945.5|1060
1690459500000|2023-07-27 12:05:00|7954.5|7950.7|7946.4|7942.6|7959.3|7956|7944.5|7941.6|1480
1690459800000|2023-07-27 12:10:00|7946.2|7942.4|7956.4|7952.6|7956.4|7953.4|7943.4|7940.4|609
1690460100000|2023-07-27 12:15:00|7955.4|7952.4|7960.1|7957.3|7964|7961.2|7955.4|7952.3|2291
1690460400000|2023-07-27 12:20:00|7960|7957.2|7948.1|7945.3|7961.2|7958.3|7947|7943.4|803
1690460700000|2023-07-27 12:25:00|7948.2|7945.4|7946.2|7942.4|7954.1|7951.3|7945.4|7942.4|545
1690461000000|2023-07-27 12:30:00|7945.4|7942.6|7972.8|7970|7974|7970.7|7944.8|7941.2|2083
1690461300000|2023-07-27 12:35:00|7973|7969.2|7987.7|7983.9|7998.6|7995.8|7963.8|7961|5610
1690461600000|2023-07-27 12:40:00|7986.8|7984|7997.8|7995|7999.7|7996.5|7976.8|7973.9|2185
1690461900000|2023-07-27 12:45:00|7997.7|7993.9|7987.6|7984.8|8005.7|8002.8|7985.4|7982.6|2835
1690462200000|2023-07-27 12:50:00|7987.7|7983.9|7980.6|7977.8|7991.7|7988.8|7976.7|7973.8|1610
1690462500000|2023-07-27 12:55:00|7980.7|7976.9|7972.8|7970|7985.6|7981.8|7969.7|7966.9|2617
1690462800000|2023-07-27 13:00:00|7973.7|7969.9|7960.9|7957.1|7976.9|7974|7957.7|7954.9|3987
1690463100000|2023-07-27 13:05:00|7960.1|7957.3|7974.8|7972|7977.8|7975|7952.9|7950.1|3085
1690463400000|2023-07-27 13:10:00|7974.7|7971|7987.5|7984.7|7991.5|7987.7|7969.8|7966.9|2939
1690463700000|2023-07-27 13:15:00|7987.4|7984.6|7951.1|7948.3|7988.7|7985.9|7945.9|7942.4|7818
1690464000000|2023-07-27 13:20:00|7950.1|7947.3|7939|7935.2|7955.1|7951.4|7933.2|7930.2|3502
1690464300000|2023-07-27 13:25:00|7938|7935.1|7941|7938.2|7943|7939.4|7930.2|7927.2|2030
1690464600000|2023-07-27 13:30:00|7940|7937.2|7927|7924.2|7948|7945.2|7921|7918.1|4728
1690464900000|2023-07-27 13:35:00|7927.9|7924.1|7912.2|7908.4|7932.2|7929.2|7894.4|7891.6|6368
1690465200000|2023-07-27 13:40:00|7912|7909.2|7902|7899.2|7915.2|7912.2|7893.9|7891.1|3502
1690465500000|2023-07-27 13:45:00|7901.3|7898.5|7906|7903.2|7924.9|7921.2|7898|7895.1|2874
1690465800000|2023-07-27 13:50:00|7906.9|7903.1|7912.9|7909.1|7922.2|7919.2|7906.9|7903.1|1940
1690466100000|2023-07-27 13:55:00|7912.8|7910|7921.8|7919|7926.9|7924.1|7909|7906.1|2095
1690466400000|2023-07-27 14:00:00|7922.6|7918.8|7955.5|7952.7|7956.4|7953.1|7917.8|7915|4223
1690466700000|2023-07-27 14:05:00|7956.4|7952.6|7977.5|7974.7|7982.6|7979.7|7955.5|7952.6|4795
1690467000000|2023-07-27 14:10:00|7977.6|7974.8|7984|7981.2|7985.2|7982.4|7968.5|7965.7|4628
1690467300000|2023-07-27 14:15:00|7983.2|7980.4|7975.2|7972.4|7996.9|7994.1|7971.3|7968.5|5913
1690467600000|2023-07-27 14:20:00|7975.3|7971.5|7970.6|7967.8|7982.3|7979.4|7962.5|7959.5|3133
1690467900000|2023-07-27 14:25:00|7970.5|7967.7|7985.2|7982.4|7988.3|7985.5|7967.5|7964.7|2582
1690468200000|2023-07-27 14:30:00|7986.1|7982.3|7982.2|7979.4|7987.3|7984.4|7976.2|7973.3|1628
1690468500000|2023-07-27 14:35:00|7981.5|7978.7|7986.2|7983.4|7988.2|7985.4|7970.5|7967.7|2240
1690468800000|2023-07-27 14:40:00|7985.5|7982.7|7976.2|7973.4|7986.2|7983.4|7973.3|7970.4|1994
1690469100000|2023-07-27 14:45:00|7975.3|7972.5|7960.3|7957.5|7977.5|7974.4|7950.6|7947.8|3840
1690469400000|2023-07-27 14:50:00|7960.4|7957.6|7962.4|7959.6|7968.6|7965.8|7952.7|7949.8|1938
1690469700000|2023-07-27 14:55:00|7962.6|7958.8|7977.4|7974.6|7978.6|7975.8|7961.4|7958.5|1280
1690470000000|2023-07-27 15:00:00|7979|7975.2|7982.4|7979.6|7995.3|7992.4|7970.4|7967.6|2971
1690470300000|2023-07-27 15:05:00|7983.2|7980.4|8003.2|8000.4|8009.3|8006.4|7983.2|7979.5|3571
1690470600000|2023-07-27 15:10:00|8003.3|7999.5|8006.2|8003.4|8012.2|8008.7|7993.2|7990.4|3400
1690470900000|2023-07-27 15:15:00|8007.3|8003.5|7999.4|7996.6|8007.3|8004.5|7994.1|7991.3|3216
1690471200000|2023-07-27 15:20:00|8000.3|7996.5|7986.4|7982.6|8002.4|7999.6|7985.7|7982.6|2018
1690471500000|2023-07-27 15:25:00|7986.3|7983.6|7984.3|7981.5|7991.3|7988.5|7975.5|7972.7|3758
1690471800000|2023-07-27 15:30:00|7985.4|7982.6|7999.3|7996.5|8000.3|7997.3|7985.4|7982.6|4199
1690472100000|2023-07-27 15:35:00|7998.3|7995.5|7989.4|7986.6|8004.5|8001.3|7985.7|7982.9|1621
1690472400000|2023-07-27 15:40:00|7989.5|7985.7|7974.6|7971.8|7991.4|7988.6|7972.5|7969.7|1892
1690472700000|2023-07-27 15:45:00|7974.5|7971.7|7986.2|7982.4|7986.4|7983.6|7972.4|7969.5|1499
1690473000000|2023-07-27 15:50:00|7985.4|7982.6|7986.4|7982.6|7990.4|7987.6|7979.4|7976.6|1174
1690473300000|2023-07-27 15:55:00|7985.5|7982.7|7992.2|7988.4|7995.4|7992.6|7983.4|7980.4|1222
1690473600000|2023-07-27 16:00:00|7991.4|7988.6|7986.5|7983.7|7992.2|7988.6|7980.5|7977.6|866
1690473900000|2023-07-27 16:05:00|7986.4|7983.6|7989.4|7985.6|7994.4|7991.6|7983.5|7980.7|991
1690474200000|2023-07-27 16:10:00|7988.5|7985.7|7998.4|7995.6|8000.2|7997.3|7987.5|7984.6|1798
1690474500000|2023-07-27 16:15:00|7998.5|7995.7|8002.2|7998.4|8003.5|8000.6|7996.4|7993.4|1142
1690474800000|2023-07-27 16:20:00|8001.4|7998.6|8008.2|8004.4|8010.2|8007.4|7999.3|7996.4|1530
1690475100000|2023-07-27 16:25:00|8007.3|8004.5|8007.3|8004.5|8009.7|8006.5|8001.2|7997.5|1602
1690475400000|2023-07-27 16:30:00|8008.2|8004.4|8008.2|8005.4|8011.2|8008.3|8002.5|7999.7|1167
1690475700000|2023-07-27 16:35:00|8009.1|8006.3|8027.8|8025|8029.8|8027|8008.2|8005.4|4727
1690476000000|2023-07-27 16:40:00|8028.7|8025.9|8028.5|8025.7|8040.3|8037.5|8024.7|8021.7|10096
1690476300000|2023-07-27 16:45:00|8028.7|8025.9|8035.3|8031.5|8040.1|8037.3|8023.8|8020.9|4924
1690476600000|2023-07-27 16:50:00|8034.4|8031.6|8042.1|8039.3|8044.1|8041.3|8034.3|8031.3|3780
1690476900000|2023-07-27 16:55:00|8042|8039.2|8043.7|8040.9|8047|8044.2|8038.9|8035.3|3361
1690477200000|2023-07-27 17:00:00|8043.9|8041.1|8045|8041.2|8048|8045|8033.1|8030.3|4161
1690477500000|2023-07-27 17:05:00|8044.1|8041.3|8033.1|8030.3|8047|8044.2|8032.1|8029.3|2102
1690477800000|2023-07-27 17:10:00|8032.2|8029.4|8029.2|8026.4|8043|8040.2|8029.2|8026.4|1742
1690478100000|2023-07-27 17:15:00|8029.1|8026.3|8008.6|8005.8|8030.1|8026.6|8005|8001.8|4036
1690478400000|2023-07-27 17:20:00|8007.8|8005|8004.5|8001.7|8007.9|8005|7995|7992|2503
1690478700000|2023-07-27 17:25:00|8004.4|8001.6|7999.5|7996.7|8009.6|8006.7|7999.4|7996.6|1559
1690479000000|2023-07-27 17:30:00|8000.2|7997.4|8009.2|8006.4|8010.3|8007.5|7999.3|7996.5|3066
1690479300000|2023-07-27 17:35:00|8009.3|8006.5|8000|7997.2|8013.3|8010.5|7991.1|7988.3|5291
1690479600000|2023-07-27 17:40:00|8000.9|7997.1|7999|7996.2|8007.9|8005.1|7997|7994.2|3207
1690479900000|2023-07-27 17:45:00|7999.1|7995.3|7982.3|7979.5|7999.1|7996.3|7979.4|7976.6|3586
1690480200000|2023-07-27 17:50:00|7981.4|7978.5|7953.3|7950.5|7982.3|7979.5|7944.3|7941.4|7259
1690480500000|2023-07-27 17:55:00|7952.6|7949.8|7958.4|7955.6|7968.2|7965.3|7945.7|7942.9|4863
1690480800000|2023-07-27 18:00:00|7959.3|7956.5|7957.9|7954.1|7965.2|7962.2|7948.3|7945.5|2617
1690481100000|2023-07-27 18:05:00|7957|7954.2|7962.9|7960.1|7974.9|7972|7957|7954.2|3421
1690481400000|2023-07-27 18:10:00|7963|7960.2|7954.9|7951.1|7967|7964.2|7949|7946.2|2564
1690481700000|2023-07-27 18:15:00|7954.8|7952|7970.9|7968.1|7972.2|7969.4|7942.4|7939.6|3033
1690482000000|2023-07-27 18:20:00|7971|7968.2|7968|7965.2|7975.9|7973|7961.2|7958.4|4010
1690482300000|2023-07-27 18:25:00|7968.2|7965.4|7993.8|7991|8009.4|8006.6|7964.2|7961.4|9912
1690482600000|2023-07-27 18:30:00|7993.6|7990.8|7988.9|7985.1|7999.6|7996.8|7987.7|7984.6|4036
1690482900000|2023-07-27 18:35:00|7988.6|7985.8|7968.9|7966.1|7988.9|7985.9|7965.9|7962.9|1877
1690483200000|2023-07-27 18:40:00|7967.9|7965.1|7969.7|7966.9|7971.7|7968.8|7962.9|7960.1|1367
1690483500000|2023-07-27 18:45:00|7970.6|7966.8|7963.7|7960.9|7972.9|7969.9|7962.9|7959.9|528
1690483800000|2023-07-27 18:50:00|7963.6|7960.8|7965.6|7962.8|7970.7|7967.9|7961.7|7957.9|449
1690484100000|2023-07-27 18:55:00|7964.9|7962.1|7964.6|7961.8|7967.1|7964.1|7960.7|7957.9|559
1690484400000|2023-07-27 19:00:00|7964.7|7961.9|7965.6|7962.8|7970.6|7967.1|7962.9|7960.1|545
1690484700000|2023-07-27 19:05:00|7965.7|7961.9|7972.6|7969.8|7973.9|7970.9|7964.7|7961.8|429
1690485000000|2023-07-27 19:10:00|7972.7|7969.9|7976.6|7972.8|7980.2|7977.4|7972.6|7969.8|463
1690485300000|2023-07-27 19:15:00|7975.7|7972.9|7972.3|7969.5|7976.9|7973.6|7971.4|7967.8|249
1690485600000|2023-07-27 19:20:00|7972.4|7969.6|7974.4|7971.6|7976.4|7972.8|7970.6|7967.6|350
1690485900000|2023-07-27 19:25:00|7974.6|7971.8|7970.4|7967.6|7974.9|7971.8|7969.6|7966.6|196
1690486200000|2023-07-27 19:30:00|7970.6|7967.8|7971.4|7968.6|7975.6|7972.8|7970.6|7967.8|204
1690486500000|2023-07-27 19:35:00|7971.6|7968.8|7966.6|7963.8|7971.7|7968.9|7966.6|7962.9|265
1690486800000|2023-07-27 19:40:00|7967.4|7963.6|7961.5|7958.7|7967.4|7964.5|7958.7|7955.9|1762
1690487100000|2023-07-27 19:45:00|7962.3|7959.5|7962.5|7959.7|7966.5|7963.6|7962|7958.2|308
1690487400000|2023-07-27 19:50:00|7963.5|7960.7|7968.4|7965.6|7969.8|7966.7|7962.5|7959.6|228
1690487700000|2023-07-27 19:55:00|7968.3|7965.5|7972.3|7969.5|7973.3|7970.5|7966.4|7963.6|571
1690488000000|2023-07-27 20:00:00|7973.3|7970.5|7980.3|7977.5|7980.3|7977.5|7973.3|7970.3|272
1690488300000|2023-07-27 20:05:00|7980.1|7977.3|7979.3|7976.5|7982.1|7979.1|7979.1|7976.3|207
1690488600000|2023-07-27 20:10:00|7978.5|7975.7|7967.3|7963.5|7978.5|7975.7|7966.3|7963.3|277
1690488900000|2023-07-27 20:15:00|7967.1|7963.3|7970.1|7966.3|7970.1|7967.2|7966|7963.2|101
1690489200000|2023-07-27 20:20:00|7969|7966.2|7974|7970.2|7974|7971.2|7969|7966.2|198
1690489500000|2023-07-27 20:25:00|7973.1|7970.3|7974.1|7971.3|7976.1|7973|7973|7970.2|76
1690489800000|2023-07-27 20:30:00|7974|7971.2|7972.1|7969.3|7974.1|7971.3|7971.2|7968.1|215
1690490100000|2023-07-27 20:35:00|7972.2|7968.4|7973.2|7970.4|7974.2|7971.4|7970.4|7967.6|240
1690490400000|2023-07-27 20:40:00|7973.1|7970.3|7970.1|7967.3|7973.2|7970.4|7969.2|7966.3|246
1690490700000|2023-07-27 20:45:00|7970.2|7967.4|7974.1|7971.3|7975.2|7972.4|7969.2|7966.4|188
1690491000000|2023-07-27 20:50:00|7973.9|7971.1|7968.2|7965.4|7974.1|7971.3|7968.1|7965.3|145
1690491300000|2023-07-27 20:55:00|7969.2|7966.3|7969.9|7967.1|7971.1|7967.4|7967.9|7964.9|187
1690495200000|2023-07-27 22:00:00|7968.3|7965.5|7964.3|7960.5|7968.4|7965.5|7963.1|7960.3|115
1690495500000|2023-07-27 22:05:00|7964.1|7961.3|7960.3|7956.5|7964.3|7961.5|7959.3|7956.3|43
1690495800000|2023-07-27 22:10:00|7960.1|7957.3|7959.5|7956.7|7963.4|7959.6|7958.4|7954.7|105
1690496100000|2023-07-27 22:15:00|7960.4|7956.6|7962.4|7958.6|7963.5|7960.2|7959.5|7956.6|48
1690496400000|2023-07-27 22:20:00|7962.3|7959.5|7964.5|7960.7|7966.5|7962.9|7962.3|7958.6|93
1690496700000|2023-07-27 22:25:00|7963.5|7959.7|7962.5|7958.7|7963.5|7959.7|7962.2|7958.7|15
1690497000000|2023-07-27 22:30:00|7962.7|7959.7|7962.4|7959.6|7964.4|7960.7|7960.4|7956.6|53
1690497300000|2023-07-27 22:35:00|7962.5|7959.7|7965.7|7962.9|7967.5|7963.9|7962.5|7959.7|75
1690497600000|2023-07-27 22:40:00|7965.5|7962.7|7963.5|7960.7|7965.7|7962.7|7963.5|7960.7|28
1690497900000|2023-07-27 22:45:00|7964.2|7961.4|7964.5|7961.7|7965.6|7962.7|7964.2|7960.8|19
1690498200000|2023-07-27 22:50:00|7964.4|7961.6|7959.4|7955.6|7964.4|7961.6|7958|7955.2|104
1690498500000|2023-07-27 22:55:00|7958.5|7955.7|7961.5|7958.7|7961.5|7958.7|7958.5|7955.2|23
1690498800000|2023-07-27 23:00:00|7960.5|7957.7|7958.6|7954.8|7961.5|7958.6|7955.6|7952.8|82
1690499100000|2023-07-27 23:05:00|7957.9|7954.1|7958.5|7954.7|7958.5|7955.7|7955.5|7952.7|86
1690499400000|2023-07-27 23:10:00|7958.3|7955.5|7960.3|7956.5|7960.6|7957.8|7956.6|7953.8|76
1690499700000|2023-07-27 23:15:00|7959.5|7956.7|7960.5|7957.7|7961.5|7958.7|7956.6|7953.8|77
1690500000000|2023-07-27 23:20:00|7960.6|7956.8|7958.5|7955.7|7960.6|7956.8|7957.6|7954.7|36
1690500300000|2023-07-27 23:25:00|7958.3|7955.5|7956.5|7953.7|7958.3|7955.5|7955.6|7952.7|41
1690500600000|2023-07-27 23:30:00|7956.6|7952.8|7953.5|7950.7|7956.6|7953.7|7952.5|7949.7|69
1690500900000|2023-07-27 23:35:00|7954.3|7950.5|7953.5|7950.7|7954.5|7951.7|7952.5|7949.7|94
1690501200000|2023-07-27 23:40:00|7953.6|7949.8|7952.3|7949.5|7953.6|7950.7|7952.3|7949.5|47
1690501500000|2023-07-27 23:45:00|7952.2|7948.5|7950.3|7946.5|7952.5|7949.5|7950.3|7946.5|61
1690501800000|2023-07-27 23:50:00|7950.4|7947.6|7952.4|7949.6|7952.6|7949.6|7950.4|7947.5|29
1690502100000|2023-07-27 23:55:00|7953.6|7949.8|7951.4|7948.6|7953.6|7949.8|7949.4|7946.5|53
1690502400000|2023-07-28 00:00:00|7952.4|7949.6|7945.4|7942.6|7953.4|7950.6|7943.4|7940.5|572
1690502700000|2023-07-28 00:05:00|7945.3|7941.6|7950.3|7947.5|7950.4|7947.6|7945.3|7941.5|201
1690503000000|2023-07-28 00:10:00|7950.4|7947.6|7951.4|7948.6|7955.4|7952.6|7950.3|7947.5|151
1690503300000|2023-07-28 00:15:00|7952.3|7948.5|7951.4|7948.6|7955.6|7952.6|7951.4|7948.5|141
1690503600000|2023-07-28 00:20:00|7950.7|7947.9|7949.4|7946.6|7951.4|7948.6|7948.4|7945.5|76
1690503900000|2023-07-28 00:25:00|7950.3|7946.5|7943.5|7940.7|7951.4|7947.8|7943.4|7939.7|227
1690504200000|2023-07-28 00:30:00|7944.5|7940.9|7942.4|7939.6|7945.5|7942.6|7941.3|7938.5|158
1690504500000|2023-07-28 00:35:00|7941.4|7938.6|7939.5|7936.7|7942.5|7939.7|7939.5|7936.6|227
1690504800000|2023-07-28 00:40:00|7940.5|7937.6|7944.4|7941.6|7945.5|7941.7|7940.4|7936.7|139
1690505100000|2023-07-28 00:45:00|7944.5|7941.7|7953.4|7950.6|7954.5|7951.6|7944.5|7941.6|251
1690505400000|2023-07-28 00:50:00|7954.3|7950.5|7949.2|7946.4|7954.4|7951.5|7947.4|7943.6|188
1690505700000|2023-07-28 00:55:00|7949.4|7946.6|7954.2|7950.4|7955.4|7952.6|7949.4|7946.4|101
1690506000000|2023-07-28 01:00:00|7953.4|7950.6|7961.4|7958.6|7964.4|7961.6|7953.4|7950.6|379
1690506300000|2023-07-28 01:05:00|7960.5|7957.7|7957.4|7954.6|7962.5|7959.6|7956.4|7952.7|226
1690506600000|2023-07-28 01:10:00|7956.6|7953.8|7954.4|7950.6|7958.2|7954.9|7953.2|7950.1|219
1690506900000|2023-07-28 01:15:00|7954.5|7951.6|7957.2|7953.4|7957.7|7954.6|7953.9|7950.6|135
1690507200000|2023-07-28 01:20:00|7956.4|7953.6|7959.2|7955.4|7961.4|7958.4|7954.4|7951.4|157
1690507500000|2023-07-28 01:25:00|7958.4|7955.6|7960.2|7956.4|7961.5|7958.6|7957.4|7954.4|117
1690507800000|2023-07-28 01:30:00|7960.4|7957.6|7968.1|7965.3|7970.5|7967.5|7956.4|7953.4|309
1690508100000|2023-07-28 01:35:00|7968.2|7965.4|7970.3|7967.5|7972.2|7968.5|7967.1|7963.4|184
1690508400000|2023-07-28 01:40:00|7970.2|7967.4|7970.3|7967.5|7972.2|7969.3|7966.1|7963.3|194
1690508700000|2023-07-28 01:45:00|7970.5|7966.7|7974.1|7971.3|7976.1|7972.4|7969.3|7966.3|263
1690509000000|2023-07-28 01:50:00|7974.2|7970.4|7969.2|7965.4|7974.2|7971.3|7967.1|7963.8|164
1690509300000|2023-07-28 01:55:00|7968.3|7965.5|7970|7967.2|7970.2|7967.2|7967|7963.2|201
1690509600000|2023-07-28 02:00:00|7970.2|7966.4|7961|7958.2|7970.2|7967.2|7958.3|7955.4|328
1690509900000|2023-07-28 02:05:00|7961.2|7957.4|7955|7951.2|7962.2|7959.2|7954|7951.2|140
1690510200000|2023-07-28 02:10:00|7954|7950.4|7950.9|7947.1|7954.2|7951.2|7949|7945.7|277
1690510500000|2023-07-28 02:15:00|7950|7947.2|7955|7952.2|7956.8|7953.2|7950|7946.7|80
1690510800000|2023-07-28 02:20:00|7955.9|7952.1|7953|7950.2|7956.2|7953.2|7951|7948.1|79
1690511100000|2023-07-28 02:25:00|7953.2|7949.4|7955|7952.2|7955.2|7952.2|7952|7949.1|52
1690511400000|2023-07-28 02:30:00|7955.2|7951.4|7950|7947.2|7955.2|7952.2|7943|7940.1|315
1690511700000|2023-07-28 02:35:00|7949.7|7946.9|7949|7946.2|7955.9|7952.6|7948|7945.1|144
1690512000000|2023-07-28 02:40:00|7949.9|7946.1|7953|7950.2|7954.1|7951.2|7947|7944.1|68
1690512300000|2023-07-28 02:45:00|7952.3|7949.5|7955|7952.2|7956.1|7953.2|7951|7948.1|64
1690512600000|2023-07-28 02:50:00|7955.9|7952.1|7956|7953.2|7956.1|7953.2|7952|7949.1|53
1690512900000|2023-07-28 02:55:00|7956.1|7952.3|7961.8|7959|7962.1|7959.2|7953|7949.2|148
1690513200000|2023-07-28 03:00:00|7962|7958.2|7957.8|7954|7964.8|7962|7956.3|7953.2|206
1690513500000|2023-07-28 03:05:00|7957.7|7954.9|7958.8|7955|7960.8|7957.5|7957|7954|132
1690513800000|2023-07-28 03:10:00|7958|7955.2|7962|7959.2|7964.1|7961.2|7958|7955|82
1690514100000|2023-07-28 03:15:00|7961|7958.2|7964|7961.2|7965.8|7962.5|7960|7957|92
1690514400000|2023-07-28 03:20:00|7965|7962|7967.8|7964|7970.1|7967.2|7964.8|7962|132
1690514700000|2023-07-28 03:25:00|7968|7965.2|7971|7967.2|7973|7969.3|7962.7|7959.9|484
1690515000000|2023-07-28 03:30:00|7971.1|7968.2|7970|7967.2|7975.3|7972.2|7966|7963|291
1690515300000|2023-07-28 03:35:00|7970.8|7967|7970.9|7968.1|7972.3|7969.2|7969|7966|207
1690515600000|2023-07-28 03:40:00|7971.9|7969.1|7964.9|7962.1|7972.1|7969.1|7961.8|7959|266
1690515900000|2023-07-28 03:45:00|7965.1|7961.3|7958.9|7956.1|7965.4|7962.1|7955.9|7953|266
1690516200000|2023-07-28 03:50:00|7959.9|7957.1|7960.9|7958.1|7961.9|7959|7956.9|7954|67
1690516500000|2023-07-28 03:55:00|7960.8|7958|7963.9|7961.1|7966.1|7963.1|7960.1|7957.1|112
1690516800000|2023-07-28 04:00:00|7963.8|7960.1|7961.9|7959.1|7967.8|7964.1|7958.9|7956|372
1690517100000|2023-07-28 04:05:00|7961.6|7958.8|7962.9|7960.1|7966.1|7963.1|7960.8|7958|141
1690517400000|2023-07-28 04:10:00|7962.8|7960|7953.9|7951.1|7963.8|7961|7953.2|7950.1|119
1690517700000|2023-07-28 04:15:00|7954.1|7950.3|7953.9|7951.1|7955.9|7953.1|7951.9|7949|109
1690518000000|2023-07-28 04:20:00|7954.6|7951.8|7955.9|7953.1|7957.1|7954.1|7954.6|7951.1|56
1690518300000|2023-07-28 04:25:00|7956|7952.2|7954.9|7952.1|7959|7956.2|7953.8|7950.8|132
1690518600000|2023-07-28 04:30:00|7953.9|7951.1|7956.9|7954.1|7957.8|7955|7953.9|7951|90
1690518900000|2023-07-28 04:35:00|7957.8|7954|7958.9|7956.1|7959.9|7957.1|7956.8|7953.1|61
1690519200000|2023-07-28 04:40:00|7959.8|7956|7959.7|7955.9|7960.9|7958.1|7957.9|7954.9|74
1690519500000|2023-07-28 04:45:00|7958.9|7956.1|7957.7|7953.9|7958.9|7956.1|7956.9|7953.9|51
1690519800000|2023-07-28 04:50:00|7956.9|7954.9|7954.7|7950.9|7957.7|7954.9|7953.9|7950.9|61
1690520100000|2023-07-28 04:55:00|7953.9|7951.1|7957.7|7953.9|7958.2|7954.9|7953.9|7950.9|31
1690520400000|2023-07-28 05:00:00|7957|7954.9|7960.7|7956.9|7960.9|7958.1|7956.7|7953.9|145
1690520700000|2023-07-28 05:05:00|7960.6|7957.8|7957.9|7955.1|7961|7958.1|7957.9|7954.9|63
1690521000000|2023-07-28 05:10:00|7958.7|7954.9|7959.7|7955.9|7961.9|7959.1|7957.9|7954.9|109
1690521300000|2023-07-28 05:15:00|7959.6|7956.8|7960.9|7958.1|7961.7|7958.9|7958.9|7955.9|44
1690521600000|2023-07-28 05:20:00|7960.7|7957.9|7960.8|7958|7963.9|7960.9|7957.8|7955|258
1690521900000|2023-07-28 05:25:00|7961|7957.2|7959.8|7956|7961|7958|7957.8|7954.9|73
1690522200000|2023-07-28 05:30:00|7958.1|7955.3|7967.7|7964.9|7969.7|7966|7958|7954.9|267
1690522500000|2023-07-28 05:35:00|7967.8|7965|7967|7963.2|7968.3|7965|7964.8|7961.9|146
1690522800000|2023-07-28 05:40:00|7966.8|7964|7967.8|7965|7968.7|7965|7961.8|7958.9|163
1690523100000|2023-07-28 05:45:00|7968.7|7964.9|7968.8|7966|7972|7969|7967.8|7964.9|137
1690523400000|2023-07-28 05:50:00|7968.7|7964.9|7971|7967.2|7973|7970|7967.8|7964.9|91
1690523700000|2023-07-28 05:55:00|7970.8|7968|7973.8|7970|7973.8|7970.9|7968.8|7965.2|107
1690524000000|2023-07-28 06:00:00|7973.7|7970.9|7968.9|7966.1|7977.8|7974.9|7967.8|7964.9|221
1690524300000|2023-07-28 06:05:00|7968.2|7965.4|7973.9|7970.1|7978.9|7976|7968.2|7964.9|235
1690524600000|2023-07-28 06:10:00|7973.1|7970.3|7974.9|7971.1|7976.9|7974|7973.1|7970|102
1690524900000|2023-07-28 06:15:00|7974.8|7972|7978.8|7976|7980.3|7977|7974.8|7971|122
1690525200000|2023-07-28 06:20:00|7979.5|7976.7|7978.8|7976|7982.8|7979.9|7974.8|7971.5|233
1690525500000|2023-07-28 06:25:00|7979.6|7975.8|7976.8|7974|7980.9|7978|7972.9|7969.3|246
1690525800000|2023-07-28 06:30:00|7976.9|7973.1|7977.8|7974|7979.9|7977|7975.8|7972.8|138
1690526100000|2023-07-28 06:35:00|7977.6|7974.8|7983.6|7979.8|7983.8|7980.8|7975.8|7972.8|129
1690526400000|2023-07-28 06:40:00|7982.8|7980|7981.8|7979|7983.6|7980|7974.6|7971|190
1690526700000|2023-07-28 06:45:00|7982.6|7978.8|7978.8|7975|7984.6|7981.8|7973.8|7971|363
1690527000000|2023-07-28 06:50:00|7978.6|7975.8|7979.9|7976.1|7981.8|7979|7977.8|7974.8|179
1690527300000|2023-07-28 06:55:00|7979.8|7977|7979.6|7976.8|7984.6|7981.3|7976|7973.2|276
1690527600000|2023-07-28 07:00:00|7979.8|7977|7987.7|7983.9|7988.9|7985.9|7977.8|7974.1|861
1690527900000|2023-07-28 07:05:00|7986.7|7984.8|7990.7|7987.9|7997.9|7994.9|7986.7|7984.8|734
1690528200000|2023-07-28 07:10:00|7990|7987.2|7994.7|7991.9|7996.7|7993.8|7988.7|7985.8|242
1690528500000|2023-07-28 07:15:00|7994.9|7991.1|7997.6|7993.8|8008.3|8005.5|7985.6|7982.4|1205
1690528800000|2023-07-28 07:20:00|7997.5|7994.7|7997.7|7994.9|8002.7|7999.8|7990.6|7987.8|397
1690529100000|2023-07-28 07:25:00|7997.9|7994.1|7999.7|7996.9|8002.9|7999.9|7992.7|7989.4|309
1690529400000|2023-07-28 07:30:00|8000.4|7997.6|7996.7|7993.9|8004.9|8001.9|7996.7|7993.9|461
1690529700000|2023-07-28 07:35:00|7995.7|7992.9|8005.6|8002.8|8007.1|8003.8|7993.7|7990.8|481
1690530000000|2023-07-28 07:40:00|8005.7|8001.9|7998.7|7995.9|8008.7|8005.1|7997.6|7993.9|411
1690530300000|2023-07-28 07:45:00|7998.6|7994.8|8002.7|7999.9|8003.9|8000.9|7995.7|7992.9|284
1690530600000|2023-07-28 07:50:00|8002|7999.2|8001.7|7998.9|8002.7|7999.9|7997.7|7994|302
1690530900000|2023-07-28 07:55:00|8002.6|7998.8|7987.7|7984.9|8003.8|8000.9|7986.7|7983.4|424
1690531200000|2023-07-28 08:00:00|7988.6|7984.8|7988.7|7985.9|7993.8|7990.9|7983.8|7980.9|501
1690531500000|2023-07-28 08:05:00|7988.5|7985.7|7991.7|7988.9|7995.7|7992.9|7988.5|7985.4|313
1690531800000|2023-07-28 08:10:00|7991.8|7988|7989.7|7985.9|7998.7|7995.9|7983.5|7979.7|647
1690532100000|2023-07-28 08:15:00|7989.5|7986.7|7976.5|7972.7|7989.8|7986.9|7974.7|7971.7|928
1690532400000|2023-07-28 08:20:00|7976.4|7973.6|7972.4|7969.6|7978.5|7975.6|7969.2|7965.6|1378
1690532700000|2023-07-28 08:25:00|7973.1|7969.3|7980.4|7977.6|7981.6|7978.6|7966.4|7963.6|966
1690533000000|2023-07-28 08:30:00|7981.1|7978.3|7980.4|7977.6|7985.5|7982.7|7975.2|7972|737
1690533300000|2023-07-28 08:35:00|7981.2|7977.4|7971.4|7968.6|7982.4|7979.6|7968.4|7965.4|549
1690533600000|2023-07-28 08:40:00|7971.5|7967.7|7975.2|7972.4|7977.4|7974.6|7965.4|7962.6|524
1690533900000|2023-07-28 08:45:00|7975.4|7971.6|7985.4|7982.6|7985.5|7982.6|7974.4|7970.7|447
1690534200000|2023-07-28 08:50:00|7985.5|7981.7|7980.4|7977.6|7986.5|7983.6|7977.4|7974.6|408
1690534500000|2023-07-28 08:55:00|7981.4|7977.4|7984.2|7980.4|7988.5|7985.4|7980.4|7977.4|340
1690534800000|2023-07-28 09:00:00|7983.4|7980.6|7989.2|7986.4|7990.2|7986.9|7981.3|7978.4|359
1690535100000|2023-07-28 09:05:00|7989.1|7985.4|7973.5|7970.7|7990.7|7987.4|7973.3|7970.4|540
1690535400000|2023-07-28 09:10:00|7973.3|7970.5|7979.3|7976.5|7981.3|7978.5|7969.3|7966.5|364
1690535700000|2023-07-28 09:15:00|7979.2|7976.4|7979.5|7976.7|7983.3|7980.5|7974.5|7971.7|234
1690536000000|2023-07-28 09:20:00|7979.3|7975.7|7978.3|7975.5|7983.5|7980.5|7976.2|7972.5|207
1690536300000|2023-07-28 09:25:00|7978.2|7974.5|7976.2|7972.4|7980.3|7977.4|7970.6|7967.4|390
1690536600000|2023-07-28 09:30:00|7976|7973.2|7969.3|7966.5|7978.3|7975.5|7968.6|7965.7|333
1690536900000|2023-07-28 09:35:00|7970.2|7966.4|7971.3|7968.5|7975.5|7972.7|7969.3|7966.4|238
1690537200000|2023-07-28 09:40:00|7972.2|7968.4|7967.6|7964.8|7975.2|7971.5|7967.6|7964.5|232
1690537500000|2023-07-28 09:45:00|7967.3|7964.5|7971.3|7968.5|7972.4|7969.5|7966.4|7963.6|293
1690537800000|2023-07-28 09:50:00|7971.4|7968.6|7973.3|7970.5|7974.3|7971.2|7968.3|7965.5|240
1690538100000|2023-07-28 09:55:00|7973.4|7969.6|7977.3|7974.5|7980.3|7977.3|7969.3|7966.4|227
1690538400000|2023-07-28 10:00:00|7977.4|7973.6|7973.1|7969.3|7979.1|7975.5|7965.3|7962.3|374
1690538700000|2023-07-28 10:05:00|7973.3|7970.3|7966.3|7963.5|7974.6|7971.5|7962.1|7958.3|447
1690539000000|2023-07-28 10:10:00|7966.4|7963.6|7967.1|7964.3|7969.3|7965.6|7963|7960.2|253
1690539300000|2023-07-28 10:15:00|7966.4|7963.6|7957.3|7954.5|7968.3|7965.5|7955.1|7952.3|594
1690539600000|2023-07-28 10:20:00|7957.4|7953.6|7958.3|7955.5|7960.8|7957.5|7955.3|7952.3|398
1690539900000|2023-07-28 10:25:00|7959.1|7955.3|7967.3|7964.5|7968.1|7965.3|7958.3|7955.3|320
1690540200000|2023-07-28 10:30:00|7967|7964.2|7973.1|7969.3|7974.1|7970.5|7965.3|7962.3|274
1690540500000|2023-07-28 10:35:00|7972.3|7969.5|7975.3|7972.5|7979.3|7976|7972.1|7968.3|308
1690540800000|2023-07-28 10:40:00|7975.5|7972.7|7978.2|7975.4|7980.1|7977.3|7973.5|7970.3|426
1690541100000|2023-07-28 10:45:00|7978.4|7975.6|7971.2|7968.4|7979.2|7976.3|7971.1|7968.3|326
1690541400000|2023-07-28 10:50:00|7971.4|7968.6|7974.2|7971.4|7975.2|7972.3|7971.2|7968.3|247
1690541700000|2023-07-28 10:55:00|7973.2|7970.4|7966.4|7963.6|7973.2|7970.4|7966.4|7963.1|321
1690542000000|2023-07-28 11:00:00|7967.4|7963.7|7968.2|7965.4|7968.2|7965.4|7962.2|7958.9|421
1690542300000|2023-07-28 11:05:00|7968.4|7964.6|7966.2|7963.4|7973.1|7969.4|7963.2|7960.4|203
1690542600000|2023-07-28 11:10:00|7966.9|7964.1|7973.2|7970.4|7977.2|7974.4|7966.9|7964.1|506
1690542900000|2023-07-28 11:15:00|7973.1|7969.3|7974.5|7971.7|7978.4|7975.4|7971.2|7967.7|693
1690543200000|2023-07-28 11:20:00|7974.4|7971.6|7978.4|7974.6|7978.6|7975.7|7972.6|7969.7|286
1690543500000|2023-07-28 11:25:00|7978.3|7974.5|7977.5|7974.7|7979.3|7976.5|7974.3|7971.4|286
1690543800000|2023-07-28 11:30:00|7978.2|7975.4|7980.5|7977.7|7982.5|7979.7|7978.2|7975.2|291
1690544100000|2023-07-28 11:35:00|7980.3|7977.5|7975.5|7972.7|7981.5|7978.7|7971.5|7968.5|357
1690544400000|2023-07-28 11:40:00|7976.5|7973.7|7967.5|7964.7|7976.6|7973.7|7966.5|7963.5|283
1690544700000|2023-07-28 11:45:00|7967.6|7963.8|7970.5|7967.7|7972.3|7968.7|7967.1|7963.7|258
1690545000000|2023-07-28 11:50:00|7970.3|7967.5|7971.3|7968.5|7972.5|7969.7|7968.5|7965.5|128
1690545300000|2023-07-28 11:55:00|7970.6|7967.8|7973.2|7970.4|7977|7973.4|7967.5|7964.7|697
1690545600000|2023-07-28 12:00:00|7974.2|7971.4|7987|7984.2|7988.2|7985.2|7973.2|7970.2|753
1690545900000|2023-07-28 12:05:00|7988|7985.2|7996|7992.2|7999|7996.2|7987.2|7984.2|1254
1690546200000|2023-07-28 12:10:00|7995.9|7993.1|7994|7991.2|7996.2|7993.4|7988.2|7985.2|599
1690546500000|2023-07-28 12:15:00|7993.9|7991.1|7992.2|7989.4|7997|7994.2|7989.2|7986.2|492
1690546800000|2023-07-28 12:20:00|7993.3|7989.5|8000.1|7997.3|8003.3|8000.3|7990.2|7986.4|846
1690547100000|2023-07-28 12:25:00|8000.3|7996.5|7992.4|7989.6|8002.3|7999.3|7991.4|7988.5|1466
1690547400000|2023-07-28 12:30:00|7992.6|7988.8|7994.3|7990.5|8002.4|7999.6|7989.7|7986.9|775
1690547700000|2023-07-28 12:35:00|7993.4|7990.6|7990.4|7987.6|7995.8|7992.6|7988.7|7985.6|1063
1690548000000|2023-07-28 12:40:00|7991.3|7987.5|8000.4|7997.6|8001.4|7997.8|7983.4|7980.5|1139
1690548300000|2023-07-28 12:45:00|8000.3|7997.5|7998.3|7994.5|8005.6|8002.6|7995.6|7992.8|966
1690548600000|2023-07-28 12:50:00|7997.4|7994.6|8003.4|8000.6|8006.4|8003.6|7994.4|7991.5|782
1690548900000|2023-07-28 12:55:00|8004.4|8001.5|8004.4|8001.6|8008.5|8005.6|8001.4|7998.2|952
1690549200000|2023-07-28 13:00:00|8003.4|8000.6|7995.7|7992.9|8005.4|8002.6|7988.8|7986|2988
1690549500000|2023-07-28 13:05:00|7996.5|7992.7|7995|7992.2|8006.8|8003.9|7992.7|7989.9|2942
1690549800000|2023-07-28 13:10:00|7995.8|7992|7979.3|7976.5|7997.8|7994.3|7978.4|7975.5|3016
1690550100000|2023-07-28 13:15:00|7978.5|7975.7|7977.5|7974.7|7985.4|7982.6|7972.5|7969.6|4627
1690550400000|2023-07-28 13:20:00|7978.4|7974.6|7964.8|7962|7980.4|7977.5|7963.8|7961|1848
1690550700000|2023-07-28 13:25:00|7965.7|7961.9|7951.1|7948.3|7969|7966|7942.4|7939.6|5916
1690551000000|2023-07-28 13:30:00|7950.3|7947.3|7921.3|7918.5|7952.3|7949.5|7921.1|7918.3|5714
1690551300000|2023-07-28 13:35:00|7921.1|7918.3|7907.1|7904.3|7926.3|7923.3|7897.1|7894.3|5785
1690551600000|2023-07-28 13:40:00|7907.3|7904.5|7913.1|7910.3|7921.3|7918.3|7904.3|7901.5|3488
1690551900000|2023-07-28 13:45:00|7914.1|7911.3|7955.5|7952.7|7960.5|7957.6|7911.1|7908.2|4578
1690552200000|2023-07-28 13:50:00|7956.5|7953.7|7946.5|7943.7|7959.7|7956.7|7942.5|7939.5|2575
1690552500000|2023-07-28 13:55:00|7947.2|7944.4|7959.4|7956.6|7961.4|7958.6|7946.5|7943.7|2178
1690552800000|2023-07-28 14:00:00|7959.7|7956.9|7974.2|7971.4|7978.5|7975.2|7959.5|7956.6|3818
1690553100000|2023-07-28 14:05:00|7974.9|7972.1|7981.2|7978.4|7989.4|7986.6|7970.2|7966.6|2633
1690553400000|2023-07-28 14:10:00|7981.4|7978.6|7991.2|7988.4|7995.2|7992.3|7979.4|7976.6|2499
1690553700000|2023-07-28 14:15:00|7991.3|7988.5|8026.8|8023|8027.3|8024.1|7990.2|7987|5648
1690554000000|2023-07-28 14:20:00|8025.9|8023.1|8004.2|8001.4|8026.9|8024.1|8002.3|7999.5|5242
1690554300000|2023-07-28 14:25:00|8005|8001.2|7975.6|7972.8|8010.2|8007.4|7974.6|7971.8|4304
1690554600000|2023-07-28 14:30:00|7975.8|7973|7978.5|7975.7|7986.3|7982.8|7973.6|7970.8|2357
1690554900000|2023-07-28 14:35:00|7977.5|7974.7|7951.1|7948.3|7978.6|7975|7946.4|7943.6|4522
1690555200000|2023-07-28 14:40:00|7951.2|7947.4|7960.9|7958.1|7965.2|7962.3|7940.1|7937.3|2974
1690555500000|2023-07-28 14:45:00|7961.8|7959|7961|7958.2|7972.2|7969.3|7954.1|7951.3|2364
1690555800000|2023-07-28 14:50:00|7960|7957.2|7965|7962.2|7965|7962.2|7951|7948.1|1606
1690556100000|2023-07-28 14:55:00|7964|7961.2|7972.7|7969.9|7978.8|7975.8|7962.8|7959.2|1846
1690556400000|2023-07-28 15:00:00|7973.5|7970.7|7972.7|7969.9|7976|7973.2|7961.4|7958.1|1993
1690556700000|2023-07-28 15:05:00|7972.9|7969.1|7974.9|7972.1|7975.6|7972.8|7965.9|7962.7|959
1690557000000|2023-07-28 15:10:00|7974.6|7971.8|7989.9|7987.1|7999.4|7996.6|7972.7|7969.9|2331
1690557300000|2023-07-28 15:15:00|7990.7|7987.9|7987.9|7985.1|7999.6|7996.6|7986.7|7983.8|1788
1690557600000|2023-07-28 15:20:00|7988.9|7986.1|8008.4|8005.6|8010.6|8007.8|7984.9|7982.1|2788
1690557900000|2023-07-28 15:25:00|8009.1|8006.3|7985.3|7982.5|8009.8|8006.6|7982.3|7979.5|5424
1690558200000|2023-07-28 15:30:00|7985.2|7981.5|7983|7980.2|7986.9|7984.1|7968.2|7965.4|2256
1690558500000|2023-07-28 15:35:00|7983.7|7980.9|7993|7990.2|7994.9|7992.1|7982|7979.2|1133
1690558800000|2023-07-28 15:40:00|7992.9|7990.1|8009.7|8006.9|8013.7|8010.8|7991|7988.2|1571
1690559100000|2023-07-28 15:45:00|8009.6|8006.8|7992.9|7990.1|8010.6|8006.9|7991|7988.2|2122
1690559400000|2023-07-28 15:50:00|7993|7990.2|7972.3|7969.5|7997.1|7994.2|7969.1|7966.3|2500
1690559700000|2023-07-28 15:55:00|7971.4|7968.6|7977.1|7974.3|7985|7982.2|7968.3|7965|1999
1690560000000|2023-07-28 16:00:00|7976.1|7973.3|7971.3|7968.5|7981.1|7978.2|7959.3|7956.3|2108
1690560300000|2023-07-28 16:05:00|7972|7969.2|7966.1|7963.3|7974.1|7971.3|7960.3|7957.5|1365
1690560600000|2023-07-28 16:10:00|7965.4|7962.6|7955.4|7952.6|7966.4|7963.6|7951|7948.2|4234
1690560900000|2023-07-28 16:15:00|7955.6|7951.8|7955.6|7952.8|7961.6|7958.6|7951.7|7948.9|1975
1690561200000|2023-07-28 16:20:00|7955.4|7952.6|7956.7|7953.9|7963.6|7960.6|7952.6|7949.8|1046
1690561500000|2023-07-28 16:25:00|7957.4|7954.6|7951.7|7948.9|7958.7|7955.9|7949.7|7946.8|858
1690561800000|2023-07-28 16:30:00|7951.6|7948.8|7952.6|7949.8|7957.7|7954.9|7947.7|7944.8|1317
1690562100000|2023-07-28 16:35:00|7952.7|7949.9|7952.3|7949.5|7961.3|7958.5|7941.7|7938.7|4755
1690562400000|2023-07-28 16:40:00|7952.4|7949.6|7950.4|7947.6|7961.2|7958.3|7949.3|7945.6|1928
1690562700000|2023-07-28 16:45:00|7949.4|7946.6|7950.2|7947.4|7956.4|7953.4|7947.4|7944.4|1040
1690563000000|2023-07-28 16:50:00|7950.4|7947.6|7951.2|7948.4|7955.2|7952.4|7944.4|7941.4|1098
1690563300000|2023-07-28 16:55:00|7951.4|7948.6|7947.5|7944.7|7953.4|7950.6|7936.4|7933.6|2041
1690563600000|2023-07-28 17:00:00|7947.7|7943.9|7950.7|7947.9|7951.7|7948.7|7942.5|7939.7|1054
1690563900000|2023-07-28 17:05:00|7951.4|7948.6|7965.5|7962.7|7972.4|7969.4|7951.4|7948.6|2423
1690564200000|2023-07-28 17:10:00|7966.4|7962.6|7963.5|7960.7|7967.4|7964.4|7955.5|7952.7|1379
1690564500000|2023-07-28 17:15:00|7962.5|7959.7|7967.2|7964.4|7969.4|7966.4|7961.5|7958.6|1437
1690564800000|2023-07-28 17:20:00|7967.1|7964.3|7973.5|7970.7|7977.2|7974.3|7964.2|7961.4|1208
1690565100000|2023-07-28 17:25:00|7974.4|7970.6|7973.4|7970.6|7975.4|7972.4|7967.5|7964.6|1129
1690565400000|2023-07-28 17:30:00|7973.5|7970.7|7971.2|7968.4|7974.4|7971.6|7967.5|7964.7|1200
1690565700000|2023-07-28 17:35:00|7971.1|7968.3|7976.2|7973.4|7980.9|7978.1|7966.4|7963.4|1373
1690566000000|2023-07-28 17:40:00|7977.1|7974.3|7977.9|7975.1|7983.9|7981.1|7974.9|7972.1|1344
1690566300000|2023-07-28 17:45:00|7978|7975.2|7984.6|7981.8|7989.9|7987.1|7977.9|7975.1|1373
1690566600000|2023-07-28 17:50:00|7984.9|7982.1|7994.9|7992.1|7996|7993.2|7977.7|7974.1|2330
1690566900000|2023-07-28 17:55:00|7995.9|7993.2|8002|7999.2|8005.9|8003.1|7992.9|7990.1|1548
1690567200000|2023-07-28 18:00:00|8001.9|7999.1|8004|8001.2|8004|8001.2|7991.7|7988.9|1836
1690567500000|2023-07-28 18:05:00|8003.9|8001.1|8011.7|8008.9|8011.7|8008.9|8000.7|7997.1|1492
1690567800000|2023-07-28 18:10:00|8010.9|8008.1|8036.7|8033.9|8039.6|8036.6|8006|8003.2|4947
1690568100000|2023-07-28 18:15:00|8036.6|8033.8|8035.9|8032.1|8040.6|8036.9|8029.7|8026.8|2402
1690568400000|2023-07-28 18:20:00|8035.7|8031.9|8038.7|8035.9|8040.9|8037.9|8029.9|8026.9|3172
1690568700000|2023-07-28 18:25:00|8037.7|8034.9|8045.5|8042.7|8059.6|8056.8|8037.7|8034.9|10327
1690569000000|2023-07-28 18:30:00|8045.3|8042.5|8046|8043.2|8048|8045.2|8039|8035.7|3081
1690569300000|2023-07-28 18:35:00|8045.9|8043.1|8033|8030.2|8046.9|8043.2|8032|8029.1|1614
1690569600000|2023-07-28 18:40:00|8032.9|8029.2|8031.1|8028.3|8035.7|8032.9|8030|8027.1|949
1690569900000|2023-07-28 18:45:00|8031|8028.2|8030|8027.2|8031.1|8028.3|8027.3|8024.3|547
1690570200000|2023-07-28 18:50:00|8030.1|8027.3|8029.8|8027|8035|8032|8029.8|8026.2|1411
1690570500000|2023-07-28 18:55:00|8029.1|8026.3|8026.8|8024|8030|8027|8024|8021|432
1690570800000|2023-07-28 19:00:00|8027.7|8023.9|8030.8|8027|8032|8029|8026.8|8023.9|520
1690571100000|2023-07-28 19:05:00|8031|8027.2|8028.8|8026|8034.8|8031.9|8026.7|8023.9|558
1690571400000|2023-07-28 19:10:00|8028.7|8024.9|8026.8|8024|8029.8|8026|8022.8|8020|931
1690571700000|2023-07-28 19:15:00|8026.7|8023.9|8032.8|8030|8034.7|8031.7|8026.7|8023.9|553
1690572000000|2023-07-28 19:20:00|8032.7|8029.9|8032.8|8030|8033.8|8031|8030.8|8028|448
1690572300000|2023-07-28 19:25:00|8033.5|8030.7|8031.8|8029|8036.7|8033.9|8030.8|8027.9|513
1690572600000|2023-07-28 19:30:00|8031.7|8028.9|8031.8|8028|8033.8|8031|8030.8|8028|417
1690572900000|2023-07-28 19:35:00|8031|8028.2|8030.8|8028|8031.8|8028.7|8025.7|8022.9|559
1690573200000|2023-07-28 19:40:00|8031|8027.2|8031.8|8029|8032.9|8030|8028.8|8026|462
1690573500000|2023-07-28 19:45:00|8032.6|8028.8|8032.6|8029.8|8033.8|8030.8|8030.9|8028|267
1690573800000|2023-07-28 19:50:00|8032.8|8029|8034.6|8031.8|8035.5|8032.1|8031.6|8028|367
1690574100000|2023-07-28 19:55:00|8034.8|8031|8038.6|8034.8|8039|8035.8|8033.6|8030.5|571
1690574400000|2023-07-28 20:00:00|8038.5|8034.7|8038.6|8035.8|8038.8|8036|8035.6|8032.3|190
1690574700000|2023-07-28 20:05:00|8038.8|8036|8044.6|8040.8|8045.6|8042|8038.5|8035.7|202
1690575000000|2023-07-28 20:10:00|8043.6|8041|8043.8|8041|8044.8|8041.1|8041.8|8038.6|184
1690575300000|2023-07-28 20:15:00|8043.6|8040.8|8049.5|8046.7|8049.8|8046.8|8042.6|8039.3|229
1690575600000|2023-07-28 20:20:00|8049.6|8045.8|8050.3|8047.5|8050.5|8047.7|8048.5|8045.7|144
1690575900000|2023-07-28 20:25:00|8050.5|8046.7|8050.5|8047.7|8051.3|8048.5|8049.3|8046.3|153
1690576200000|2023-07-28 20:30:00|8050.3|8047.5|8054.6|8051.8|8057|8053.7|8050.3|8047.5|682
1690576500000|2023-07-28 20:35:00|8054.5|8051.7|8055.6|8051.8|8055.8|8052.8|8053.5|8049.8|104
1690576800000|2023-07-28 20:40:00|8055.5|8051.7|8057.4|8053.6|8057.4|8053.6|8053.4|8050.6|294
1690577100000|2023-07-28 20:45:00|8057.7|8053.9|8046.4|8043.6|8058.4|8054.8|8046.4|8043.6|532
1690577400000|2023-07-28 20:50:00|8047.3|8043.5|8051.4|8048.6|8051.4|8048.6|8046.4|8042.8|235
1690577700000|2023-07-28 20:55:00|8052.4|8049.6|8055.4|8052.6|8060.3|8054.5|8052.4|8048.8|341
1690754400000|2023-07-30 22:00:00|8041.7|8037.9|8049.4|8046.6|8051.2|8048.4|8041.7|8036.4|480
1690754700000|2023-07-30 22:05:00|8049.2|8046.4|8047.4|8043.6|8049.4|8046.4|8041.2|8038.4|164
1690755000000|2023-07-30 22:10:00|8047.2|8043.4|8034.2|8030.4|8047.2|8043.4|8033.2|8030.4|255
1690755300000|2023-07-30 22:15:00|8033.6|8029.8|8033.2|8030.4|8035.2|8031.6|8029.2|8026.2|172
1690755600000|2023-07-30 22:20:00|8034|8030.2|8033.2|8029.4|8035.2|8032.4|8032.2|8028.9|76
1690755900000|2023-07-30 22:25:00|8034.2|8030.4|8033.2|8029.4|8035.2|8032.4|8032.2|8029.2|40
1690756200000|2023-07-30 22:30:00|8032.4|8029.6|8039.2|8036.4|8042.4|8039.6|8031.2|8028.4|189
1690756500000|2023-07-30 22:35:00|8039.8|8037|8040.2|8037.4|8041.4|8037.8|8038|8034.4|61
1690756800000|2023-07-30 22:40:00|8039.2|8036.4|8039|8035.2|8039.4|8036.4|8037.2|8034.4|47
1690757100000|2023-07-30 22:45:00|8039.2|8035.4|8037.2|8034.4|8039.4|8036.4|8035.4|8032.1|43
1690757400000|2023-07-30 22:50:00|8037.4|8033.6|8036.2|8033.4|8037.4|8034.4|8036.2|8033.1|24
1690757700000|2023-07-30 22:55:00|8035.5|8032.7|8031.5|8028.7|8035.5|8032.7|8030.2|8027.4|252
1690758000000|2023-07-30 23:00:00|8031.7|8027.9|8027.7|8024.9|8032|8028.7|8027.5|8024.4|79
1690758300000|2023-07-30 23:05:00|8027.5|8024.7|8030.7|8026.9|8032.7|8029.7|8027.5|8024.7|86
1690758600000|2023-07-30 23:10:00|8030.5|8027.7|8032.5|8028.7|8032.5|8029.5|8030.5|8027.5|44
1690758900000|2023-07-30 23:15:00|8032.3|8028.5|8033.3|8030.5|8035|8032.2|8031.5|8028.5|80
1690759200000|2023-07-30 23:20:00|8032.3|8029.5|8032.5|8029.7|8034.7|8031.5|8032.3|8029.5|23
1690759500000|2023-07-30 23:25:00|8033.3|8029.5|8032.3|8029.5|8033.3|8029.7|8031.5|8028.5|24
1690759800000|2023-07-30 23:30:00|8032.5|8029.7|8038.3|8035.5|8040|8036.7|8032.5|8029.5|366
1690760100000|2023-07-30 23:35:00|8039.3|8035.3|8039.3|8035.5|8039.3|8036.3|8037.3|8034.3|40
1690760400000|2023-07-30 23:40:00|8039.1|8036.3|8040.3|8036.5|8040.3|8037.5|8038.1|8034.5|77
1690760700000|2023-07-30 23:45:00|8040.5|8037.5|8039.3|8035.5|8040.5|8037.5|8037.3|8034.3|40
1690761000000|2023-07-30 23:50:00|8038.5|8035.7|8035.1|8031.3|8039.3|8036.5|8035.1|8031.3|63
1690761300000|2023-07-30 23:55:00|8034.1|8031.1|8027.1|8024.3|8035.1|8032.1|8027.1|8024.3|160
1690761600000|2023-07-31 00:00:00|8026.5|8023.7|8027.9|8025.1|8029.9|8026.3|8025.1|8022.1|176
1690761900000|2023-07-31 00:05:00|8028.1|8025.3|8030.1|8027.3|8032.9|8029.3|8027.8|8024.1|127
1690762200000|2023-07-31 00:10:00|8029.9|8027.1|8026.1|8023.3|8030.1|8027.3|8024.8|8022|144
1690762500000|2023-07-31 00:15:00|8026.9|8023.1|8028.1|8025.3|8029.1|8026.3|8026.1|8023.1|50
1690762800000|2023-07-31 00:20:00|8028.3|8024.5|8032.1|8029.3|8034.1|8030.5|8028.1|8024.3|94
1690763100000|2023-07-31 00:25:00|8032.3|8028.5|8029.1|8026.3|8034.1|8031.3|8029.1|8026.3|93
1690763400000|2023-07-31 00:30:00|8028.9|8025.1|8029.9|8026.1|8031.1|8027.6|8028.1|8025.1|57
1690763700000|2023-07-31 00:35:00|8029.1|8026.3|8029.1|8025.3|8030.9|8027.3|8028.1|8024.5|64
1690764000000|2023-07-31 00:40:00|8028.9|8026.1|8025.1|8022.3|8029.3|8026.3|8025.1|8021.3|131
1690764300000|2023-07-31 00:45:00|8025.3|8021.5|8026.1|8023.3|8027.4|8024.3|8024.1|8021.1|105
1690764600000|2023-07-31 00:50:00|8026.3|8022.5|8021.1|8018.3|8026.3|8023.1|8020.1|8017.3|183
1690764900000|2023-07-31 00:55:00|8021.9|8019.1|8020.1|8017.3|8022.1|8019.3|8019.1|8016.1|134
1690765200000|2023-07-31 01:00:00|8019.9|8016.1|8018.3|8014.5|8023.1|8020.1|8012.1|8009.1|345
1690765500000|2023-07-31 01:05:00|8017.9|8014.1|8012.1|8009.3|8018.7|8015.9|8011.1|8007.8|326
1690765800000|2023-07-31 01:10:00|8012.9|8009.1|8016.1|8013.3|8017.1|8014.3|8011.3|8008.3|223
1690766100000|2023-07-31 01:15:00|8016.9|8013.1|8019.9|8016.1|8022.9|8019.4|8016.9|8013.1|225
1690766400000|2023-07-31 01:20:00|8019.7|8016.9|8015.1|8012.3|8020.2|8017.3|8013.1|8010.1|185
1690766700000|2023-07-31 01:25:00|8015.2|8011.4|8020.9|8018.1|8023.1|8020.1|8015.1|8011.4|221
1690767000000|2023-07-31 01:30:00|8021|8018.2|8025.7|8022.9|8026.2|8022.9|8021|8018.1|263
1690767300000|2023-07-31 01:35:00|8026|8023.2|8035.7|8032.9|8043.5|8039.9|8025.7|8022.1|466
1690767600000|2023-07-31 01:40:00|8035.9|8032.1|8035.5|8031.7|8043.5|8040.7|8034.7|8031.7|334
1690767900000|2023-07-31 01:45:00|8035.3|8032.5|8028.7|8025.9|8036.9|8033.9|8028.5|8024.9|199
1690768200000|2023-07-31 01:50:00|8029.5|8025.7|8026.5|8022.7|8031.5|8028.5|8023.7|8020.7|172
1690768500000|2023-07-31 01:55:00|8025.7|8022.9|8027.7|8024.9|8028.7|8025.7|8023.7|8020.7|87
1690768800000|2023-07-31 02:00:00|8028.5|8024.7|8026.7|8023.9|8029.7|8026.9|8020.5|8016.9|231
1690769100000|2023-07-31 02:05:00|8027.5|8023.7|8026.6|8023.8|8028.5|8025.5|8022.6|8019.7|99
1690769400000|2023-07-31 02:10:00|8026.8|8024|8029.5|8025.7|8030.6|8027.8|8025.6|8022.7|98
1690769700000|2023-07-31 02:15:00|8029.3|8026.5|8027.6|8024.8|8030.8|8027.8|8026.6|8023.7|76
1690770000000|2023-07-31 02:20:00|8028.5|8024.7|8024.6|8021.8|8028.8|8025.8|8023.6|8020.7|102
1690770300000|2023-07-31 02:25:00|8025.6|8021|8020.6|8017.8|8025.6|8021.8|8019.6|8016|167
1690770600000|2023-07-31 02:30:00|8021.4|8017.6|8019.6|8016.8|8023.6|8020.8|8018.6|8015.6|229
1690770900000|2023-07-31 02:35:00|8019|8016.2|8019.6|8016.8|8020.8|8017.8|8016.6|8013.6|139
1690771200000|2023-07-31 02:40:00|8019.8|8017|8024.6|8021.8|8025.6|8022.4|8018.6|8015.6|122
1690771500000|2023-07-31 02:45:00|8024.8|8021|8025.6|8022.8|8027.8|8024.8|8022.6|8019|109
1690771800000|2023-07-31 02:50:00|8025.8|8022|8027.6|8024.8|8028.6|8025.8|8023.6|8020.8|134
1690772100000|2023-07-31 02:55:00|8028.4|8024.6|8024.4|8020.6|8028.6|8024.8|8022.6|8019.6|121
1690772400000|2023-07-31 03:00:00|8024.6|8021.8|8019.6|8016.8|8025.4|8021.8|8018.3|8015|215
1690772700000|2023-07-31 03:05:00|8019.8|8016|8016.6|8013.8|8021.4|8017.8|8013.6|8010.6|223
1690773000000|2023-07-31 03:10:00|8017.4|8013.6|8016.4|8012.6|8018.1|8015|8015.6|8012.6|56
1690773300000|2023-07-31 03:15:00|8015.6|8012.8|8014.6|8011.8|8017.4|8013.8|8011.6|8008.6|210
1690773600000|2023-07-31 03:20:00|8013.6|8010.8|8015.6|8012.8|8016.4|8013.6|8013.6|8010.6|109
1690773900000|2023-07-31 03:25:00|8016.4|8012.6|8013.4|8009.6|8017.6|8014.6|8012.6|8009.6|106
1690774200000|2023-07-31 03:30:00|8013.1|8009.3|8011.6|8008.8|8013.4|8010.6|8011.4|8007.8|100
1690774500000|2023-07-31 03:35:00|8011.4|8008.6|8010.6|8007.8|8011.8|8008.8|8009.6|8006.6|97
1690774800000|2023-07-31 03:40:00|8011.8|8008|8011.6|8008.8|8012.8|8009.8|8009.4|8006.6|118
1690775100000|2023-07-31 03:45:00|8012.4|8008.6|8011.6|8008.8|8013.7|8010.8|8010.6|8007.6|91
1690775400000|2023-07-31 03:50:00|8012.4|8008.6|8003.7|8000.9|8012.4|8008.8|8000.6|7997.8|496
1690775700000|2023-07-31 03:55:00|8003.6|8000.8|8003.6|8000.8|8005.1|8001.8|8002.4|7999.6|83
1690776000000|2023-07-31 04:00:00|8003.4|7999.8|8004.7|8000.9|8004.7|8001.7|8001.5|7998.6|89
1690776300000|2023-07-31 04:05:00|8003.9|8001.1|8002.7|7998.9|8003.9|8001.1|8001.5|7998.6|57
1690776600000|2023-07-31 04:10:00|8001.7|7998.6|7999.7|7996.9|8002.7|7999.7|7999.7|7996.9|81
1690776900000|2023-07-31 04:15:00|8000.4|7997.6|7999.5|7996.7|8001|7997.7|7999.5|7995.9|78
1690777200000|2023-07-31 04:20:00|7998.7|7995.9|8001.5|7998.7|8001.7|7998.7|7998.7|7995.9|59
1690777500000|2023-07-31 04:25:00|8001.7|7997.9|8007.5|8003.7|8007.7|8004.7|8001.3|7997.9|205
1690777800000|2023-07-31 04:30:00|8006.5|8003.5|8004.5|8001.7|8007.5|8003.7|8003.9|8001.1|70
1690778100000|2023-07-31 04:35:00|8005.2|8002.4|8002.5|7999.7|8005.7|8002.7|8002.5|7999.7|77
1690778400000|2023-07-31 04:40:00|8002.3|7999.5|8003.5|8000.7|8005.3|8002.5|8001.3|7997.9|91
1690778700000|2023-07-31 04:45:00|8004.7|8000.9|8007.5|8004.7|8008.5|8004.9|8003.5|8000.5|71
1690779000000|2023-07-31 04:50:00|8008.1|8005.3|8007.7|8004.9|8009.7|8005.9|8007.5|8003.9|184
1690779300000|2023-07-31 04:55:00|8008.5|8004.7|8009.5|8006.7|8010.7|8007.7|8006.7|8003.7|82
1690779600000|2023-07-31 05:00:00|8009.7|8005.9|8008.5|8005.7|8010.3|8007.3|8006.7|8003.5|126
1690779900000|2023-07-31 05:05:00|8009.3|8005.5|8004.3|8000.5|8009.5|8006.5|7999.5|7996.5|273
1690780200000|2023-07-31 05:10:00|8004.5|8001.5|8012.5|8009.7|8012.5|8009.7|8003.3|8000.5|193
1690780500000|2023-07-31 05:15:00|8012.3|8008.5|8014.5|8011.7|8015.1|8012.3|8010.3|8007.5|151
1690780800000|2023-07-31 05:20:00|8014.3|8011.5|8013.5|8010.7|8014.7|8011.7|8011.5|8008.5|131
1690781100000|2023-07-31 05:25:00|8013.3|8010.5|8012.5|8009.7|8017.7|8014.7|8012.5|8009.7|207
1690781400000|2023-07-31 05:30:00|8013.3|8009.5|8014.7|8010.9|8016.7|8013.7|8010.5|8007.5|182
1690781700000|2023-07-31 05:35:00|8014.5|8011.7|8014.5|8011.7|8018.7|8015.7|8013.5|8009.7|133
1690782000000|2023-07-31 05:40:00|8015.3|8011.5|8011.5|8008.7|8015.3|8011.7|8009.5|8006.5|80
1690782300000|2023-07-31 05:45:00|8012.3|8008.5|8013.5|8010.7|8015.3|8011.7|8011.5|8008.5|191
1690782600000|2023-07-31 05:50:00|8013.6|8010.8|8014.5|8011.7|8017.5|8014.5|8013.6|8010.7|97
1690782900000|2023-07-31 05:55:00|8014.3|8010.5|8008.4|8005.6|8014.3|8010.7|8007.5|8004.5|91
1690783200000|2023-07-31 06:00:00|8009.1|8006.3|8013.4|8010.6|8015.6|8012.6|8009.1|8005.8|148
1690783500000|2023-07-31 06:05:00|8014.3|8010.5|8015.4|8012.6|8017.6|8014.6|8013.4|8010.5|117
1690783800000|2023-07-31 06:10:00|8016.4|8012.5|8020.6|8016.8|8022.9|8019.6|8015.4|8012.5|270
1690784100000|2023-07-31 06:15:00|8020.4|8017.6|8026.4|8022.6|8028.2|8024.4|8020.4|8016.8|438
1690784400000|2023-07-31 06:20:00|8025.6|8022.8|8028.6|8025.8|8030.6|8027.6|8025.4|8022.6|259
1690784700000|2023-07-31 06:25:00|8029.4|8025.6|8020.4|8017.6|8029.9|8026.8|8018.6|8014.8|431
1690785000000|2023-07-31 06:30:00|8020.6|8016.8|8023.4|8020.6|8027.6|8024.3|8019.4|8016.3|230
1690785300000|2023-07-31 06:35:00|8024.2|8020.4|8028.4|8025.6|8029.6|8026.6|8024.2|8020.4|120
1690785600000|2023-07-31 06:40:00|8028.6|8024.8|8029.4|8026.6|8030.6|8027.6|8027.2|8023.8|146
1690785900000|2023-07-31 06:45:00|8030.2|8026.4|8031.4|8028.6|8031.4|8028.6|8026.4|8022.8|171
1690786200000|2023-07-31 06:50:00|8032.4|8028.8|8028.4|8025.6|8035.8|8032.6|8027.4|8024.6|356
1690786500000|2023-07-31 06:55:00|8029.2|8025.4|8031.4|8027.6|8034.6|8031.6|8026.6|8023.8|305
1690786800000|2023-07-31 07:00:00|8031.6|8027.8|8032.4|8029.6|8038.2|8034.9|8030.4|8026.6|605
1690787100000|2023-07-31 07:05:00|8033.2|8029.4|8032.4|8029.6|8036.2|8033.4|8026.4|8023.4|487
1690787400000|2023-07-31 07:10:00|8033.4|8029.4|8037.4|8034.6|8040.6|8037.6|8031.4|8028.4|521
1690787700000|2023-07-31 07:15:00|8037.2|8034.4|8037.4|8034.6|8045.2|8042.2|8035.4|8032.4|609
1690788000000|2023-07-31 07:20:00|8038.2|8034.4|8040.4|8037.6|8043.6|8040.6|8036.4|8033.4|238
1690788300000|2023-07-31 07:25:00|8041.4|8038.6|8042.4|8038.6|8044.6|8041.6|8037.4|8034.4|570
1690788600000|2023-07-31 07:30:00|8042.2|8039.4|8047.2|8044.4|8047.5|8044.6|8041.4|8038.4|381
1690788900000|2023-07-31 07:35:00|8046.6|8043.8|8034.2|8030.4|8047.2|8044.4|8027.4|8024.4|718
1690789200000|2023-07-31 07:40:00|8034.4|8031.4|8024.4|8021.6|8038.5|8035.6|8022.4|8019.6|582
1690789500000|2023-07-31 07:45:00|8025.2|8021.4|8026.4|8023.6|8029.4|8026.6|8022.2|8019.4|510
1690789800000|2023-07-31 07:50:00|8027.4|8024.6|8026.5|8022.7|8033.9|8030.6|8022.7|8019.7|523
1690790100000|2023-07-31 07:55:00|8026.3|8023.5|8026.5|8022.7|8035.5|8032.5|8023.3|8020.4|762
1690790400000|2023-07-31 08:00:00|8026.3|8023.5|8033.3|8030.5|8035.5|8032.5|8022.3|8019.5|910
1690790700000|2023-07-31 08:05:00|8032.3|8029.5|8049.5|8045.7|8050.3|8047.5|8032.3|8029.4|1132
1690791000000|2023-07-31 08:10:00|8049.3|8046.5|8051.1|8047.3|8061.1|8058.3|8048.3|8045.5|1448
1690791300000|2023-07-31 08:15:00|8051|8048.2|8052.3|8049.5|8056.3|8053.5|8048.3|8045.3|502
1690791600000|2023-07-31 08:20:00|8053.1|8050.3|8055.3|8052.5|8060.1|8057.3|8053.1|8050.3|503
1690791900000|2023-07-31 08:25:00|8056.1|8052.3|8048.1|8044.3|8064.3|8061.5|8046.3|8043.5|952
1690792200000|2023-07-31 08:30:00|8046.1|8043.3|8047.1|8043.3|8052.5|8049.3|8042.3|8039|1109
1690792500000|2023-07-31 08:35:00|8046.9|8044.1|8040.3|8037.5|8047.3|8044.5|8036.1|8033.3|790
1690792800000|2023-07-31 08:40:00|8041.1|8037.3|8048.9|8046.1|8054.1|8051.1|8039.3|8036.3|603
1690793100000|2023-07-31 08:45:00|8049.6|8046.8|8051.9|8049.1|8053.7|8050.1|8045.3|8042.1|548
1690793400000|2023-07-31 08:50:00|8051.7|8048.9|8046.7|8042.9|8052.9|8049.7|8039.1|8036.3|660
1690793700000|2023-07-31 08:55:00|8047.1|8043.9|8055.3|8051.5|8057.5|8054.7|8042.7|8039.9|767
1690794000000|2023-07-31 09:00:00|8054.5|8051.7|8057.5|8054.7|8062.5|8059.7|8050.5|8047.5|707
1690794300000|2023-07-31 09:05:00|8058.3|8054.5|8045.9|8043.1|8058.7|8055.7|8036.4|8033.1|1045
1690794600000|2023-07-31 09:10:00|8046.5|8043.7|8037.9|8035.1|8053.5|8050.7|8029.9|8027.1|1021
1690794900000|2023-07-31 09:15:00|8038.7|8034.9|8054.5|8050.7|8054.7|8051.7|8037.9|8034.9|523
1690795200000|2023-07-31 09:20:00|8053.5|8051.7|8060.3|8057.5|8060.5|8057.7|8053.5|8050.7|400
1690795500000|2023-07-31 09:25:00|8060.5|8057.7|8067.5|8064.7|8069.3|8066.5|8060.5|8057.5|944
1690795800000|2023-07-31 09:30:00|8067.7|8063.9|8061.5|8058.7|8069.5|8066.7|8060.5|8057.4|696
1690796100000|2023-07-31 09:35:00|8061.7|8057.9|8075.5|8072.7|8081.3|8078.5|8059.5|8056.6|1583
1690796400000|2023-07-31 09:40:00|8076.3|8073.5|8083.5|8080.7|8088.5|8085.7|8073.5|8070.5|1367
1690796700000|2023-07-31 09:45:00|8084.3|8080.5|8098.1|8094.3|8098.1|8095.3|8082.5|8079.5|1764
1690797000000|2023-07-31 09:50:00|8097.9|8094.1|8091.9|8088.1|8101.1|8098.3|8090.1|8087.3|1246
1690797300000|2023-07-31 09:55:00|8092.1|8089.3|8099.1|8096.3|8099.9|8096.3|8091.9|8088.3|825
1690797600000|2023-07-31 10:00:00|8099.9|8096.1|8103.7|8100.9|8106.1|8103.3|8097.9|8094.1|828
1690797900000|2023-07-31 10:05:00|8103.9|8101.1|8105.9|8103.1|8106.4|8103.1|8101.9|8099.1|461
1690798200000|2023-07-31 10:10:00|8105.7|8102.1|8105.1|8102.3|8108.4|8105.1|8103.9|8101.1|412
1690798500000|2023-07-31 10:15:00|8105.9|8102.1|8108.9|8105.1|8108.9|8106.1|8104.9|8101.9|317
1690798800000|2023-07-31 10:20:00|8108.1|8105.3|8104.1|8100.3|8115.9|8113.1|8100.1|8097.3|1474
1690799100000|2023-07-31 10:25:00|8103.9|8101.1|8101.9|8098.1|8104.3|8101.3|8099.1|8096.1|501
1690799400000|2023-07-31 10:30:00|8101.7|8098.9|8109.1|8106.3|8109.9|8106.3|8101.1|8098.1|506
1690799700000|2023-07-31 10:35:00|8109.9|8106.1|8118.5|8114.7|8119.7|8116.7|8108.9|8106.1|945
1690800000000|2023-07-31 10:40:00|8118.7|8114.9|8121.7|8118.9|8123.9|8120.9|8116.5|8113.7|637
1690800300000|2023-07-31 10:45:00|8122.3|8119.5|8117.7|8114.9|8126.5|8123.1|8115.5|8112.4|988
1690800600000|2023-07-31 10:50:00|8118.5|8114.7|8120.7|8117.9|8124.5|8120.9|8114.5|8111.7|904
1690800900000|2023-07-31 10:55:00|8121.5|8117.7|8116.5|8113.7|8122.7|8119.7|8114.5|8111.7|829
1690801200000|2023-07-31 11:00:00|8116.7|8112.9|8108.7|8105.9|8116.7|8113.1|8103.2|8100.4|1010
1690801500000|2023-07-31 11:05:00|8108.9|8105.1|8112.7|8109.9|8113|8109.9|8107.5|8104.7|263
1690801800000|2023-07-31 11:10:00|8112.9|8108.9|8117.5|8113.7|8120.7|8117.7|8111.7|8108|324
1690802100000|2023-07-31 11:15:00|8117.3|8114.5|8112.7|8109.9|8119.7|8116.7|8111.7|8108.7|591
1690802400000|2023-07-31 11:20:00|8113.5|8110.7|8112.6|8109.8|8113.8|8110.9|8106.8|8103.8|412
1690802700000|2023-07-31 11:25:00|8112.8|8109|8122.3|8119.5|8123.3|8120.5|8111.8|8108.8|1139
1690803000000|2023-07-31 11:30:00|8122.5|8119.7|8117.3|8114.5|8123.5|8120.5|8116.3|8113.3|395
1690803300000|2023-07-31 11:35:00|8118.1|8114.3|8121.3|8118.5|8123.3|8120.5|8117.3|8114.3|689
1690803600000|2023-07-31 11:40:00|8121.1|8117.3|8123.1|8119.3|8129.3|8126.5|8120.3|8117.3|760
1690803900000|2023-07-31 11:45:00|8122.1|8118.4|8122.1|8118.3|8123.1|8119.4|8116.6|8113.8|411
1690804200000|2023-07-31 11:50:00|8121.9|8119.1|8118.2|8115.4|8123.2|8120.3|8118|8115.2|406
1690804500000|2023-07-31 11:55:00|8119|8115.2|8115|8112.2|8120.2|8117.4|8114.2|8111.2|443
1690804800000|2023-07-31 12:00:00|8115.2|8111.4|8124|8120.2|8126.7|8123.9|8114.2|8111.2|1382
1690805100000|2023-07-31 12:05:00|8124.2|8120.4|8125.2|8122.4|8127.2|8124.2|8121.2|8118.2|852
1690805400000|2023-07-31 12:10:00|8125.8|8123|8131|8128.2|8134|8131.2|8122|8119.2|1336
1690805700000|2023-07-31 12:15:00|8131.2|8128.4|8127.2|8124.4|8134.2|8131.2|8125|8121.9|892
1690806000000|2023-07-31 12:20:00|8127|8124.2|8126.2|8123.4|8134.6|8131.8|8124.4|8121.6|936
1690806300000|2023-07-31 12:25:00|8126.4|8123.6|8107.6|8104.8|8126.4|8123.6|8105.6|8102.8|3034
1690806600000|2023-07-31 12:30:00|8107.8|8105|8107.8|8105|8119.1|8116|8104.8|8101.8|1824
1690806900000|2023-07-31 12:35:00|8108|8105.2|8107.8|8105|8110.8|8107.2|8102.8|8100|1017
1690807200000|2023-07-31 12:40:00|8108|8104.2|8117.4|8114.6|8123|8119.8|8103.8|8100.7|2001
1690807500000|2023-07-31 12:45:00|8117.6|8114.8|8110.9|8108.1|8122.6|8119.6|8110.9|8108|1677
1690807800000|2023-07-31 12:50:00|8111.8|8109|8103.3|8100.5|8118.9|8116.1|8102.3|8099.5|1323
1690808100000|2023-07-31 12:55:00|8104.1|8100.3|8111.3|8108.5|8112.1|8108.5|8102.3|8099.3|888
1690808400000|2023-07-31 13:00:00|8112.1|8109.3|8110.1|8106.3|8121.9|8119.1|8097.5|8094.7|3748
1690808700000|2023-07-31 13:05:00|8109.9|8107.1|8138.9|8136.1|8150.5|8147.7|8101.1|8098.3|5976
1690809000000|2023-07-31 13:10:00|8139.7|8135.9|8142.7|8138.9|8147.9|8145.1|8132.1|8129.3|2633
1690809300000|2023-07-31 13:15:00|8141.9|8139.1|8127.1|8123.3|8151.7|8148.9|8124.3|8121.5|2786
1690809600000|2023-07-31 13:20:00|8126.3|8123.5|8106.5|8102.7|8134.1|8131.1|8104.1|8101.3|2033
1690809900000|2023-07-31 13:25:00|8106.7|8102.9|8109.7|8106.9|8113.7|8110.9|8102.1|8099.1|2544
1690810200000|2023-07-31 13:30:00|8110.7|8107.9|8138.3|8135.5|8139.3|8136.3|8098.7|8095.9|3474
1690810500000|2023-07-31 13:35:00|8137.5|8134.7|8139.9|8137.1|8145.9|8143.1|8131.1|8128.3|2241
1690810800000|2023-07-31 13:40:00|8140.5|8137.7|8125.7|8122.9|8140.9|8138.1|8123.9|8120.9|1772
1690811100000|2023-07-31 13:45:00|8126.9|8124.1|8142.7|8139.9|8145.9|8143.1|8123.9|8120.9|2630
1690811400000|2023-07-31 13:50:00|8142.9|8140.1|8118.9|8116.1|8145.9|8143.1|8113.1|8110.3|3487
1690811700000|2023-07-31 13:55:00|8119.1|8116.3|8125.9|8123.1|8127.9|8124.9|8115.9|8112.9|1646
1690812000000|2023-07-31 14:00:00|8126.7|8123.9|8128.7|8125.9|8131.7|8128.7|8122.9|8119.9|1716
1690812300000|2023-07-31 14:05:00|8128.9|8126.1|8127.3|8124.5|8134.3|8131.5|8123.3|8120.5|1954
1690812600000|2023-07-31 14:10:00|8128.5|8124.7|8109.9|8107.1|8133.3|8130.5|8099.9|8097.1|2725
1690812900000|2023-07-31 14:15:00|8109.7|8106.9|8115.9|8113.1|8118.9|8115.9|8108.9|8105.9|1646
1690813200000|2023-07-31 14:20:00|8115.7|8112.9|8116|8113.2|8118.7|8115.1|8105.2|8102.3|1637
1690813500000|2023-07-31 14:25:00|8116.2|8113.4|8126|8123.2|8126.2|8123.4|8110.2|8107.2|1348
1690813800000|2023-07-31 14:30:00|8126.2|8122.4|8120|8116.2|8126.2|8123.4|8114.2|8111.2|1421
1690814100000|2023-07-31 14:35:00|8119.2|8116.4|8136.5|8133.7|8138.8|8135.7|8117|8114.2|1843
1690814400000|2023-07-31 14:40:00|8137.3|8134.5|8148.5|8145.7|8153.9|8151.1|8135.5|8132.7|2377
1690814700000|2023-07-31 14:45:00|8147.5|8144.7|8117.8|8115|8150.6|8147.7|8116.8|8113.8|2795
1690815000000|2023-07-31 14:50:00|8118.6|8114.8|8104|8101.2|8123.8|8121|8098|8095.2|2178
1690815300000|2023-07-31 14:55:00|8105|8101.4|8115.2|8112.4|8119.2|8116.4|8096.2|8093.2|2532
1690815600000|2023-07-31 15:00:00|8114.6|8111.8|8093.4|8089.6|8115.2|8112.2|8087.6|8084.8|2597
1690815900000|2023-07-31 15:05:00|8093.6|8090.6|8104.2|8101.4|8105.2|8101.6|8091.6|8088.8|2117
1690816200000|2023-07-31 15:10:00|8104.4|8101.6|8125|8122.2|8130.2|8127.2|8104.4|8101.6|2307
1690816500000|2023-07-31 15:15:00|8126|8123.2|8137.6|8134.8|8156.4|8153.6|8124.7|8121.4|5379
1690816800000|2023-07-31 15:20:00|8138.4|8135.6|8148.6|8145.8|8151.1|8148|8137.6|8134.6|1601
1690817100000|2023-07-31 15:25:00|8147.8|8145|8143.6|8140.8|8147.8|8145|8131.8|8129|2596
1690817400000|2023-07-31 15:30:00|8143.8|8140|8132.8|8130|8144.6|8141|8122.8|8119.7|1926
1690817700000|2023-07-31 15:35:00|8133.6|8130.8|8142.6|8139.8|8145.8|8142.8|8132.8|8129.8|1353
1690818000000|2023-07-31 15:40:00|8142.8|8140|8146.6|8143.8|8148.8|8145.8|8138.6|8135.8|1394
1690818300000|2023-07-31 15:45:00|8146.8|8144|8149.6|8145.8|8149.8|8146.8|8139.8|8136.8|1193
1690818600000|2023-07-31 15:50:00|8149.8|8146.8|8148.8|8146|8153.8|8151|8147.6|8144.8|2311
1690818900000|2023-07-31 15:55:00|8149.4|8146.6|8149.8|8147|8151.6|8148|8141.6|8138|1337
1690819200000|2023-07-31 16:00:00|8149.2|8146.4|8140.8|8138|8155.8|8152.8|8138.8|8135.8|1822
1690819500000|2023-07-31 16:05:00|8140.1|8137.3|8137.8|8135|8141|8138|8132|8129.2|2118
1690819800000|2023-07-31 16:10:00|8138.6|8134.8|8132.6|8129.8|8138.8|8135|8127.8|8124.8|1043
1690820100000|2023-07-31 16:15:00|8132.8|8130|8134.7|8131.9|8137.6|8134|8125.8|8122.8|2068
1690820400000|2023-07-31 16:20:00|8135.4|8132.6|8132.6|8129.8|8138.1|8134.8|8127.7|8124.8|1948
1690820700000|2023-07-31 16:25:00|8131.7|8128.9|8126.5|8122.7|8135.6|8132.8|8119.7|8116.7|1220
1690821000000|2023-07-31 16:30:00|8126.7|8123.7|8122.5|8119.7|8128.7|8125.7|8119.5|8116.7|1237
1690821300000|2023-07-31 16:35:00|8123.5|8120.7|8127.5|8123.7|8131.3|8128.5|8122.5|8119.5|1166
1690821600000|2023-07-31 16:40:00|8126.7|8123.9|8114.5|8111.7|8127.5|8124.5|8114.5|8110.7|898
1690821900000|2023-07-31 16:45:00|8113.9|8111.1|8110.9|8107.1|8117.7|8114.7|8108.9|8105.9|946
1690822200000|2023-07-31 16:50:00|8110.1|8107.3|8106.1|8103.3|8111.7|8108.7|8105.9|8102.9|905
1690822500000|2023-07-31 16:55:00|8105.9|8103.1|8099.1|8096.3|8106.9|8104.1|8094.9|8092.1|1578
1690822800000|2023-07-31 17:00:00|8097.1|8094.3|8115.5|8111.7|8115.7|8112.7|8091.9|8089.1|2351
1690823100000|2023-07-31 17:05:00|8116.5|8112.7|8113.9|8111.1|8124.5|8121.7|8113.5|8110.5|2417
1690823400000|2023-07-31 17:10:00|8113.7|8110.9|8117.5|8114.7|8124.1|8121.3|8111.7|8108.7|3597
1690823700000|2023-07-31 17:15:00|8116.7|8113.9|8116.5|8113.7|8120.7|8117.7|8113.7|8110.9|848
1690824000000|2023-07-31 17:20:00|8116.7|8113.9|8119.5|8116.7|8125.3|8121.7|8114.7|8111.9|970
1690824300000|2023-07-31 17:25:00|8120.1|8117.3|8116.5|8112.7|8121.3|8118.5|8114.3|8111.3|665
1690824600000|2023-07-31 17:30:00|8116.3|8112.5|8121.3|8118.5|8122.3|8119.3|8115.3|8112.3|833
1690824900000|2023-07-31 17:35:00|8120.7|8117.9|8115.3|8112.5|8122.3|8119.3|8110.5|8107.5|1511
1690825200000|2023-07-31 17:40:00|8115.1|8112.3|8121.1|8118.3|8122.6|8119.7|8114.3|8111.5|695
1690825500000|2023-07-31 17:45:00|8121.3|8118.5|8125.1|8122.3|8125.1|8122.3|8117.1|8114.3|1322
1690825800000|2023-07-31 17:50:00|8125.5|8122.7|8133.3|8130.5|8133.5|8130.7|8124.1|8121.3|961
1690826100000|2023-07-31 17:55:00|8133.1|8130.3|8139.5|8136.7|8143.3|8140.3|8133.1|8130.3|2757
1690826400000|2023-07-31 18:00:00|8140.1|8137.3|8142.3|8139.5|8148.3|8145.5|8135.5|8132.7|1362
1690826700000|2023-07-31 18:05:00|8143.3|8140.5|8133.6|8130.8|8144.5|8141.7|8132.3|8128.8|2907
1690827000000|2023-07-31 18:10:00|8133.5|8130.7|8141.1|8137.3|8141.3|8138.3|8132.5|8128.8|1769
1690827300000|2023-07-31 18:15:00|8140.9|8138.1|8138.1|8135.3|8141.1|8138.3|8134.3|8131.3|1500
1690827600000|2023-07-31 18:20:00|8138.2|8134.4|8145.1|8142.3|8147.6|8144.3|8135.4|8132.4|2617
1690827900000|2023-07-31 18:25:00|8145.2|8142.4|8163.3|8160.5|8166.5|8163.7|8144.9|8142.1|15325
1690828200000|2023-07-31 18:30:00|8162.7|8159.9|8159.3|8156.5|8171.5|8168.1|8158.3|8155.5|5434
1690828500000|2023-07-31 18:35:00|8159.5|8156.7|8165.3|8161.5|8165.3|8161.8|8158.3|8155.5|907
1690828800000|2023-07-31 18:40:00|8164.5|8161.7|8167.1|8164.3|8172.1|8169.1|8164.5|8161.5|1695
1690829100000|2023-07-31 18:45:00|8167.3|8163.5|8168.2|8165.4|8174.9|8172.1|8167.1|8163.5|956
1690829400000|2023-07-31 18:50:00|8169.1|8165.3|8169.9|8167.1|8172.2|8169.1|8167.1|8164.3|529
1690829700000|2023-07-31 18:55:00|8170.7|8166.9|8171|8168.2|8174.9|8171.9|8170|8166.9|2560
1690830000000|2023-07-31 19:00:00|8170.8|8168|8171|8167.2|8171.3|8168.2|8168.8|8166|455
1690830300000|2023-07-31 19:05:00|8170.8|8168|8169.8|8167|8173|8170|8169.2|8166.2|344
1690830600000|2023-07-31 19:10:00|8170|8167.2|8176.8|8174|8177|8174|8168.8|8166|772
1690830900000|2023-07-31 19:15:00|8177.4|8174.6|8178.6|8175.8|8181.8|8178.8|8176.8|8174|1778
1690831200000|2023-07-31 19:20:00|8178.8|8176|8175.8|8173|8178.8|8176|8172.8|8170|1008
1690831500000|2023-07-31 19:25:00|8175.6|8172.8|8177.8|8175|8177.8|8175|8174|8171|430
1690831800000|2023-07-31 19:30:00|8178|8175.2|8177.6|8174.8|8180.6|8177.6|8176.8|8173.8|828
1690832100000|2023-07-31 19:35:00|8178.4|8174.6|8173.6|8170.8|8178.6|8175.6|8173.6|8170.6|253
1690832400000|2023-07-31 19:40:00|8173.8|8171|8170.6|8167.8|8174.6|8171.8|8169.4|8166.5|604
1690832700000|2023-07-31 19:45:00|8171.6|8168|8172.8|8169|8172.8|8169|8168.8|8166|562
1690833000000|2023-07-31 19:50:00|8172.6|8168.8|8169.4|8166.6|8172.8|8169.8|8168.4|8165.6|199
1690833300000|2023-07-31 19:55:00|8169.6|8166.8|8169.4|8166.6|8170.6|8167.8|8167.4|8164.5|663
1690833600000|2023-07-31 20:00:00|8169.6|8165.8|8168|8165.2|8170.8|8168|8167|8164.2|298
1690833900000|2023-07-31 20:05:00|8167.8|8165|8168.8|8166|8170|8167|8166.8|8163.8|123
1690834200000|2023-07-31 20:10:00|8169|8166.2|8170.8|8167|8171.3|8168.2|8168.8|8166|183
1690834500000|2023-07-31 20:15:00|8170|8167.2|8167|8164.2|8170|8167.2|8165.2|8162.4|320
1690834800000|2023-07-31 20:20:00|8166.8|8164|8168.3|8165.5|8169.3|8166.5|8164.4|8161.4|552
1690835100000|2023-07-31 20:25:00|8168.2|8165.4|8166.1|8162.3|8168.3|8165.5|8165.1|8161.7|125
1690835400000|2023-07-31 20:30:00|8165.3|8162.5|8166.9|8164.1|8169.9|8167|8164.1|8161.2|805
1690835700000|2023-07-31 20:35:00|8167.1|8164.3|8167.9|8164.1|8168.1|8165.3|8166.1|8163.3|118
1690836000000|2023-07-31 20:40:00|8167.1|8164.3|8167.9|8165.1|8168.9|8165.6|8166.7|8163.9|208
1690836300000|2023-07-31 20:45:00|8167.7|8164.9|8168.7|8165.9|8169.2|8165.9|8164.9|8162.1|242
1690836600000|2023-07-31 20:50:00|8168.9|8166.1|8170.7|8167.9|8170.7|8167.9|8168.7|8165.9|469
1690836900000|2023-07-31 20:55:00|8170.2|8166.9|8157.9|8155.1|8171.9|8168.9|8157.7|8153.9|501
1690840800000|2023-07-31 22:00:00|8156.5|8154.1|8151.9|8149.1|8158.7|8155.3|8151.9|8148.1|249
1690841100000|2023-07-31 22:05:00|8153.9|8151.1|8159.9|8156.1|8160|8157.1|8151.9|8148.9|160
1690841400000|2023-07-31 22:10:00|8159.8|8156|8159.8|8156|8161.8|8158.5|8155.5|8152.2|98
1690841700000|2023-07-31 22:15:00|8158.8|8155.2|8158.6|8154.8|8159.3|8156|8157.8|8154.8|16
1690842000000|2023-07-31 22:20:00|8158.8|8155.8|8158.8|8156|8160.8|8157.2|8158.6|8155|74
1690842300000|2023-07-31 22:25:00|8159|8155.2|8156.8|8154|8159|8156|8156.8|8153.8|38
1690842600000|2023-07-31 22:30:00|8156.6|8153|8155.8|8153|8157|8154|8155.8|8152.8|58
1690842900000|2023-07-31 22:35:00|8156|8152.2|8156.8|8154|8157.6|8154|8153.8|8151|134
1690843200000|2023-07-31 22:40:00|8156.6|8153|8155.8|8153|8157|8154|8155.8|8152|35
1690843500000|2023-07-31 22:45:00|8156.8|8154|8157.8|8155|8159|8156|8156.8|8154|35
1690843800000|2023-07-31 22:50:00|8158|8155.2|8158.8|8155|8159|8156|8156.8|8154|35
1690844100000|2023-07-31 22:55:00|8158|8155.2|8155.8|8153|8158|8155.2|8155.8|8153|24
1690844400000|2023-07-31 23:00:00|8156.6|8152.8|8156.6|8152.8|8156.8|8154|8155|8152.2|49
1690844700000|2023-07-31 23:05:00|8156.8|8153|8156.8|8154|8157|8154|8155.8|8152.8|20
1690845000000|2023-07-31 23:10:00|8157.4|8154.6|8156.8|8153|8157.8|8155|8155.8|8153|41
1690845300000|2023-07-31 23:15:00|8157|8153.2|8155|8152.2|8158|8155|8155|8152.2|32
1690845600000|2023-07-31 23:20:00|8154.8|8152|8154.8|8152|8155.8|8152.2|8154.8|8151|37
1690845900000|2023-07-31 23:25:00|8155|8151.2|8154.8|8152|8155.8|8152|8154.5|8151.2|14
1690846200000|2023-07-31 23:30:00|8154.6|8151.8|8153.8|8151|8155|8152|8153.8|8150|31
1690846500000|2023-07-31 23:35:00|8153.2|8150.4|8149.2|8146.4|8153.2|8150.4|8149|8146.2|81
1690846800000|2023-07-31 23:40:00|8149|8146.2|8146|8143.2|8150|8146.4|8145|8142.2|136
1690847100000|2023-07-31 23:45:00|8145.8|8143|8146.9|8143.1|8148.9|8146|8145.8|8142.2|62
1690847400000|2023-07-31 23:50:00|8147.1|8143.3|8147.1|8144.3|8148.1|8144.5|8145.9|8143.1|23
1690847700000|2023-07-31 23:55:00|8147.7|8144.9|8147.9|8145.1|8149.9|8146.9|8146.7|8143.1|87
1690848000000|2023-08-01 00:00:00|8147.3|8144.5|8146.1|8143.3|8147.3|8144.5|8140.1|8137.3|304
1690848300000|2023-08-01 00:05:00|8146.7|8143.9|8149.1|8146.3|8150.3|8147.3|8145.1|8142.1|135
1690848600000|2023-08-01 00:10:00|8148.9|8145.3|8150.1|8147.3|8151.9|8148.3|8148.1|8145.1|50
1690848900000|2023-08-01 00:15:00|8150.3|8146.5|8150.1|8147.3|8152.3|8149.3|8149.1|8146.1|61
1690849200000|2023-08-01 00:20:00|8149.9|8147.1|8147.9|8144.1|8151.1|8148.3|8147.1|8144.1|88
1690849500000|2023-08-01 00:25:00|8147.1|8144.3|8147.9|8144.1|8149.1|8146.3|8146.1|8143.1|57
1690849800000|2023-08-01 00:30:00|8148.1|8145.3|8146.9|8143.1|8148.3|8145.3|8146.1|8143.1|54
1690850100000|2023-08-01 00:35:00|8146.1|8143.3|8144.1|8141.3|8147.3|8144.3|8143.9|8140.1|92
1690850400000|2023-08-01 00:40:00|8143.9|8140.1|8143.1|8140.3|8144.3|8141.3|8141.1|8138.1|88
1690850700000|2023-08-01 00:45:00|8143.9|8140.1|8144.9|8142.1|8145.6|8142.3|8143.1|8140.1|38
1690851000000|2023-08-01 00:50:00|8145.1|8142.3|8147.1|8144.3|8148.3|8145.3|8144.1|8141.1|46
1690851300000|2023-08-01 00:55:00|8147.3|8143.5|8147.1|8144.3|8147.3|8144.3|8146.1|8142.8|53
1690851600000|2023-08-01 01:00:00|8147.7|8144.9|8148.1|8145.3|8148.3|8145.5|8145.1|8142.3|180
1690851900000|2023-08-01 01:05:00|8148.3|8145.5|8151.1|8148.3|8152.3|8149.3|8147.3|8144.3|125
1690852200000|2023-08-01 01:10:00|8151.3|8148.5|8158.3|8154.5|8158.3|8155.3|8151.1|8147.8|290
1690852500000|2023-08-01 01:15:00|8158.1|8155.3|8161.1|8157.3|8161.3|8158.5|8155.3|8152.3|214
1690852800000|2023-08-01 01:20:00|8161.3|8157.5|8155|8152.2|8161.3|8157.6|8152|8149.2|135
1690853100000|2023-08-01 01:25:00|8155.2|8151.4|8158|8155.2|8159.8|8157|8152.2|8149.2|118
1690853400000|2023-08-01 01:30:00|8158.2|8154.4|8152|8149.2|8158.2|8155.2|8151|8148.2|140
1690853700000|2023-08-01 01:35:00|8152.2|8148.4|8149|8146.2|8153.2|8150.2|8147.2|8144.4|261
1690854000000|2023-08-01 01:40:00|8148.8|8146|8144.2|8141.4|8150.2|8146.4|8143.2|8140.2|168
1690854300000|2023-08-01 01:45:00|8144|8141.2|8144|8141.2|8145.2|8141.4|8136.4|8133.4|617
1690854600000|2023-08-01 01:50:00|8144.8|8141|8151|8147.2|8152|8149|8143|8140|264
1690854900000|2023-08-01 01:55:00|8150|8146.2|8147|8144.2|8151|8148.2|8145|8141.9|115
1690855200000|2023-08-01 02:00:00|8147.2|8143.4|8150.8|8147|8150.8|8147.2|8145|8142|129
1690855500000|2023-08-01 02:05:00|8150|8147.2|8151|8148.2|8153|8150.2|8150|8146.2|127
1690855800000|2023-08-01 02:10:00|8150.8|8148|8148|8144.2|8151.2|8148.2|8147.2|8144.2|96
1690856100000|2023-08-01 02:15:00|8147.2|8144.4|8143|8140.2|8147.2|8144.4|8143|8139.2|87
1690856400000|2023-08-01 02:20:00|8142|8139.2|8141.2|8138.4|8145|8141.2|8141|8138|136
1690856700000|2023-08-01 02:25:00|8140.2|8137.4|8142|8139.2|8143.3|8140.2|8140.2|8137.2|42
1690857000000|2023-08-01 02:30:00|8142.2|8139.4|8142.2|8139.4|8147.2|8144.2|8142|8139|103
1690857300000|2023-08-01 02:35:00|8143|8139.2|8144.2|8140.4|8146.2|8143.2|8142.8|8139.2|101
1690857600000|2023-08-01 02:40:00|8144|8141.2|8140.2|8136.4|8144.2|8141.2|8138|8135.2|182
1690857900000|2023-08-01 02:45:00|8139.2|8136.2|8136|8133.2|8141.2|8137.6|8135.4|8132.4|135
1690858200000|2023-08-01 02:50:00|8137.2|8133.4|8133|8130.2|8137.2|8134.2|8129|8126|237
1690858500000|2023-08-01 02:55:00|8133.8|8130|8133.8|8130|8135|8132.2|8131|8128|175
1690858800000|2023-08-01 03:00:00|8133|8130.2|8131.9|8129.1|8135.8|8132.2|8130.9|8127.9|137
1690859100000|2023-08-01 03:05:00|8132.1|8128.3|8135.9|8133.1|8137.7|8134.1|8130.9|8127.9|195
1690859400000|2023-08-01 03:10:00|8135.7|8132.1|8136.9|8134.1|8137.7|8134.7|8134.7|8130.9|128
1690859700000|2023-08-01 03:15:00|8137.1|8133.3|8136.9|8133.1|8137.9|8135.1|8134.9|8131.9|57
1690860000000|2023-08-01 03:20:00|8137.7|8134.1|8137.9|8135.1|8138.4|8135.1|8135.9|8132.9|72
1690860300000|2023-08-01 03:25:00|8138.7|8134.9|8139.1|8135.3|8139.1|8136.1|8137.7|8134.6|76
1690860600000|2023-08-01 03:30:00|8138.9|8136.1|8140.9|8138.1|8141.1|8138.1|8136.9|8133.9|113
1690860900000|2023-08-01 03:35:00|8140.7|8137.9|8138.9|8136.1|8141.1|8138.1|8138.9|8135.3|60
1690861200000|2023-08-01 03:40:00|8139.1|8135.3|8140.9|8138.1|8141.1|8138.1|8138.9|8135.3|34
1690861500000|2023-08-01 03:45:00|8140.7|8137.9|8143.5|8140.7|8147|8143.7|8138.9|8135.9|283
1690861800000|2023-08-01 03:50:00|8144.3|8140.5|8144.5|8141.7|8145.3|8141.7|8142.7|8139.5|49
1690862100000|2023-08-01 03:55:00|8144.7|8140.9|8144.5|8141.7|8145.3|8142.5|8143.5|8139.7|41
1690862400000|2023-08-01 04:00:00|8145.3|8141.5|8145.5|8142.7|8146.5|8143.7|8144.5|8141.5|50
1690862700000|2023-08-01 04:05:00|8146.3|8142.5|8145.5|8142.7|8146.7|8143.7|8145.3|8142.5|33
1690863000000|2023-08-01 04:10:00|8146.3|8143.5|8146.3|8142.5|8146.5|8143.7|8145.5|8142.5|30
1690863300000|2023-08-01 04:15:00|8146.5|8143.5|8145.5|8142.7|8147.3|8144.5|8145.3|8142.5|75
1690863600000|2023-08-01 04:20:00|8145.3|8142.5|8146.5|8143.7|8146.7|8143.7|8144.5|8141.5|74
1690863900000|2023-08-01 04:25:00|8146.3|8143.5|8146.5|8143.7|8147.5|8144.7|8144.5|8141.7|30
1690864200000|2023-08-01 04:30:00|8146.3|8143.5|8145.5|8142.7|8146.7|8143.7|8143.5|8140.7|54
1690864500000|2023-08-01 04:35:00|8146.5|8142.9|8143.5|8140.7|8146.7|8143.7|8142.7|8139.9|61
1690864800000|2023-08-01 04:40:00|8143.7|8140.9|8143.4|8140.6|8144.7|8141.6|8142.6|8139.7|31
1690865100000|2023-08-01 04:45:00|8144.6|8140.8|8143.6|8140.8|8145.6|8142.6|8143.4|8140.6|46
1690865400000|2023-08-01 04:50:00|8144.2|8141.4|8144.4|8141.6|8145.4|8142.6|8143.4|8140.6|73
1690865700000|2023-08-01 04:55:00|8145.4|8141.8|8143.4|8140.6|8145.6|8142|8143.4|8140.6|34
1690866000000|2023-08-01 05:00:00|8142.8|8140|8143.4|8140.6|8143.6|8140.6|8142.4|8139.1|69
1690866300000|2023-08-01 05:05:00|8143.2|8140.4|8138.6|8134.8|8144.6|8141.6|8138.4|8134.8|168
1690866600000|2023-08-01 05:10:00|8138.4|8135.6|8135.4|8132.6|8138.6|8135.6|8135.4|8131.8|126
1690866900000|2023-08-01 05:15:00|8135.6|8131.8|8134.4|8131.6|8136.6|8133.6|8134.4|8131.6|83
1690867200000|2023-08-01 05:20:00|8134.6|8130.8|8135.4|8132.6|8137.6|8134.6|8133.6|8130.8|68
1690867500000|2023-08-01 05:25:00|8136.2|8132.4|8138.4|8135.6|8138.6|8135.6|8134.6|8131.6|60
1690867800000|2023-08-01 05:30:00|8138.6|8134.8|8136.4|8133.6|8138.6|8135.4|8133.4|8130.4|142
1690868100000|2023-08-01 05:35:00|8136.6|8132.8|8133.4|8130.6|8138.6|8135.6|8133.4|8130.4|81
1690868400000|2023-08-01 05:40:00|8133.6|8129.8|8131.6|8127.8|8134.6|8131.6|8131.4|8127.6|167
1690868700000|2023-08-01 05:45:00|8131.4|8128.6|8131.4|8128.6|8133.4|8130.6|8130.6|8127.8|57
1690869000000|2023-08-01 05:50:00|8131.6|8127.8|8136.2|8132.4|8140.6|8137.6|8130.6|8127.3|182
1690869300000|2023-08-01 05:55:00|8136.4|8133.4|8136.2|8132.4|8137.9|8134.6|8132.4|8129.4|95
1690869600000|2023-08-01 06:00:00|8135.4|8132.6|8133.2|8129.4|8138.6|8135.6|8132.4|8129.4|120
1690869900000|2023-08-01 06:05:00|8132.4|8129.6|8133.4|8130.6|8135.6|8132.6|8132.2|8129.2|151
1690870200000|2023-08-01 06:10:00|8133.6|8129.8|8135.4|8132.6|8139.6|8136.6|8133.4|8129.8|233
1690870500000|2023-08-01 06:15:00|8136.2|8132.4|8132.6|8128.8|8138.4|8135.6|8129.6|8126.2|310
1690870800000|2023-08-01 06:20:00|8132.8|8129.8|8130.7|8127.9|8136|8133|8128.7|8125.7|143
1690871100000|2023-08-01 06:25:00|8130.3|8126.9|8132.7|8129.9|8134.7|8131.9|8130.3|8126.7|148
1690871400000|2023-08-01 06:30:00|8132.9|8129.1|8136.7|8133.9|8137.7|8134.9|8131.5|8128.7|190
1690871700000|2023-08-01 06:35:00|8137.5|8133.7|8130.7|8127.9|8137.7|8134.9|8128.7|8125.6|122
1690872000000|2023-08-01 06:40:00|8131.5|8127.7|8131.7|8128.9|8134.5|8131.7|8128.7|8125.4|173
1690872300000|2023-08-01 06:45:00|8132.7|8129.9|8132.5|8128.7|8135.8|8132.7|8132.3|8128.7|206
1690872600000|2023-08-01 06:50:00|8132.3|8129.5|8132.7|8129.9|8137.7|8134.9|8131.7|8128.7|285
1690872900000|2023-08-01 06:55:00|8133.7|8129.7|8136.5|8132.7|8138.9|8135.9|8132.7|8129.7|182
1690873200000|2023-08-01 07:00:00|8136.3|8133.5|8139.5|8135.7|8141.5|8138.7|8134.5|8130.9|725
1690873500000|2023-08-01 07:05:00|8138.7|8135.9|8142.7|8139.9|8145.7|8142.9|8137.7|8134.7|516
1690873800000|2023-08-01 07:10:00|8142.5|8139.7|8142.7|8139.9|8150.9|8148.1|8141.7|8138.7|617
1690874100000|2023-08-01 07:15:00|8142.5|8139.7|8135.1|8132.3|8148.1|8144.8|8132.1|8129.1|499
1690874400000|2023-08-01 07:20:00|8134.9|8132.1|8126.1|8123.3|8135.3|8132.3|8125.1|8121.8|488
1690874700000|2023-08-01 07:25:00|8126.7|8123.9|8119.5|8116.7|8130.1|8127.1|8116.3|8113.5|750
1690875000000|2023-08-01 07:30:00|8119.9|8117.1|8112.7|8108.9|8122.7|8118.9|8109.3|8106.5|1102
1690875300000|2023-08-01 07:35:00|8111.7|8107.9|8108.7|8105.9|8117.7|8114.7|8106.3|8103.5|1163
1690875600000|2023-08-01 07:40:00|8108.9|8105.1|8107.5|8104.7|8114.5|8111.7|8107.5|8103.9|521
1690875900000|2023-08-01 07:45:00|8108.7|8104.9|8111.5|8108.7|8111.7|8108.7|8106.5|8103.7|508
1690876200000|2023-08-01 07:50:00|8112.3|8108.5|8105.5|8102.7|8113.7|8110.4|8104.7|8101.7|420
1690876500000|2023-08-01 07:55:00|8105.7|8102.9|8109.5|8106.7|8109.5|8106.7|8102.5|8099.7|463
1690876800000|2023-08-01 08:00:00|8112.5|8109.7|8113.5|8110.7|8120.3|8117.5|8105.5|8102.5|940
1690877100000|2023-08-01 08:05:00|8112.9|8110.1|8115.5|8112.7|8121.5|8118.7|8112|8108.5|869
1690877400000|2023-08-01 08:10:00|8115.3|8112.5|8112.4|8108.6|8120.3|8116.7|8104.7|8101.7|664
1690877700000|2023-08-01 08:15:00|8111.4|8107.6|8106.6|8102.8|8114.4|8111.6|8103.9|8100.6|419
1690878000000|2023-08-01 08:20:00|8106.4|8103.6|8101.6|8097.8|8107.4|8104.6|8097.1|8094.3|853
1690878300000|2023-08-01 08:25:00|8101.4|8098.6|8119.2|8116.4|8120.2|8117.4|8099.4|8096.4|1361
1690878600000|2023-08-01 08:30:00|8120|8117.2|8120.6|8116.8|8126.2|8123.2|8113.4|8110.4|1650
1690878900000|2023-08-01 08:35:00|8119.4|8116.6|8125.2|8122.4|8128.4|8125.4|8117.4|8113.8|821
1690879200000|2023-08-01 08:40:00|8125|8122.2|8137.2|8133.4|8139.5|8136.2|8124.2|8121.2|1215
1690879500000|2023-08-01 08:45:00|8137|8134.2|8133|8130.2|8143.2|8140.4|8131|8128.2|883
1690879800000|2023-08-01 08:50:00|8133.2|8129.4|8138.2|8134.4|8142.4|8139.4|8131|8128.2|522
1690880100000|2023-08-01 08:55:00|8138|8134.2|8136|8132.2|8139.5|8136.2|8134|8131.2|268
1690880400000|2023-08-01 09:00:00|8136.2|8132.4|8135|8131.2|8140.3|8137.2|8133|8130|485
1690880700000|2023-08-01 09:05:00|8135.2|8132.2|8128.2|8125.4|8135.2|8132.2|8124.4|8121.1|694
1690881000000|2023-08-01 09:10:00|8129.2|8125.6|8135|8131.2|8137.2|8134.4|8124.4|8121.4|490
1690881300000|2023-08-01 09:15:00|8135.2|8131.4|8133.2|8129.4|8135.2|8132.4|8128|8125|331
1690881600000|2023-08-01 09:20:00|8132.4|8129.6|8122.4|8119.6|8134.8|8132|8121.4|8118.4|592
1690881900000|2023-08-01 09:25:00|8123.2|8119.4|8126.4|8123.6|8127.6|8124.8|8116.8|8114|558
1690882200000|2023-08-01 09:30:00|8127.2|8123.4|8126.4|8123.6|8133.6|8130.2|8119.8|8116.8|1499
1690882500000|2023-08-01 09:35:00|8126.6|8122.8|8116.4|8113.6|8127.6|8124.8|8115|8112|540
1690882800000|2023-08-01 09:40:00|8116.8|8114|8109.8|8107|8117|8114|8108.8|8105.8|609
1690883100000|2023-08-01 09:45:00|8110.6|8106.8|8123.4|8120.6|8123.6|8120.8|8110.4|8106.8|610
1690883400000|2023-08-01 09:50:00|8122.6|8119.8|8117.4|8114.6|8124.4|8120.8|8116.6|8113.6|352
1690883700000|2023-08-01 09:55:00|8117.9|8115.1|8118.3|8115.5|8120.6|8117.8|8114.6|8111.3|298
1690884000000|2023-08-01 10:00:00|8118.6|8115.8|8112.5|8109.7|8119.8|8116.5|8110.3|8107.5|316
1690884300000|2023-08-01 10:05:00|8113.3|8109.5|8111.3|8108.5|8113.8|8110.7|8109.3|8106.5|394
1690884600000|2023-08-01 10:10:00|8111.5|8108.7|8106.3|8103.5|8111.7|8108.7|8102.5|8099.7|572
1690884900000|2023-08-01 10:15:00|8106.5|8103.7|8106.3|8103.5|8110.5|8106.7|8103.5|8100.5|531
1690885200000|2023-08-01 10:20:00|8106.5|8103.7|8113.3|8110.5|8118.5|8115.7|8106.3|8103.5|828
1690885500000|2023-08-01 10:25:00|8112.7|8109.9|8111.7|8108.9|8117.5|8114.7|8110.5|8107.3|365
1690885800000|2023-08-01 10:30:00|8111.5|8107.7|8105.9|8102.1|8112.7|8108.9|8101.7|8098.7|931
1690886100000|2023-08-01 10:35:00|8105.7|8101.9|8107.7|8104.9|8108.7|8105.9|8105.7|8101.9|248
1690886400000|2023-08-01 10:40:00|8107.9|8104.1|8112.5|8108.7|8117.7|8114.9|8106.7|8103.9|560
1690886700000|2023-08-01 10:45:00|8111.7|8108.9|8115.9|8112.1|8116.7|8113.9|8110.9|8107.7|213
1690887000000|2023-08-01 10:50:00|8115.7|8112.9|8121.5|8117.7|8122.7|8119.9|8114.9|8111.9|473
1690887300000|2023-08-01 10:55:00|8121.7|8117.9|8138.3|8135.5|8140.5|8137.7|8120.7|8117.9|1210
1690887600000|2023-08-01 11:00:00|8138.5|8134.7|8136.7|8133.9|8138.9|8135.9|8134.2|8130.9|551
1690887900000|2023-08-01 11:05:00|8137.3|8134.5|8134.7|8131.9|8138.9|8135.9|8134.7|8131.9|506
1690888200000|2023-08-01 11:10:00|8135.9|8132.1|8135.7|8132.9|8146.5|8143.5|8134.5|8131.1|1357
1690888500000|2023-08-01 11:15:00|8135.5|8132.7|8128.5|8124.7|8138.5|8135.5|8125.1|8121.7|924
1690888800000|2023-08-01 11:20:00|8128.3|8125.5|8125.7|8122.9|8128.7|8125.9|8124.5|8121.1|278
1690889100000|2023-08-01 11:25:00|8126.7|8123.9|8125.7|8122.9|8126.7|8123.9|8122.5|8118.7|267
1690889400000|2023-08-01 11:30:00|8124.7|8121.9|8119.7|8116.9|8126.5|8123.5|8118.1|8115.1|570
1690889700000|2023-08-01 11:35:00|8119.1|8116.3|8123.3|8120.5|8124|8120.9|8117.9|8114.7|391
1690890000000|2023-08-01 11:40:00|8123.7|8120.9|8129.2|8126.4|8131.5|8128.4|8122.5|8119.4|593
1690890300000|2023-08-01 11:45:00|8129.8|8127|8134.4|8131.6|8136.5|8133.4|8126.2|8123.4|547
1690890600000|2023-08-01 11:50:00|8133.9|8131.1|8136.4|8132.6|8138.2|8135|8132.4|8129.1|364
1690890900000|2023-08-01 11:55:00|8136.2|8132.4|8142.8|8140|8152.8|8149.8|8135.4|8132.4|1235
1690891200000|2023-08-01 12:00:00|8142.2|8139.4|8143|8139.2|8147|8144|8139|8136.2|1274
1690891500000|2023-08-01 12:05:00|8142.2|8139.4|8123.2|8120.4|8142.2|8139.4|8121.4|8118.2|1013
1690891800000|2023-08-01 12:10:00|8123|8120.2|8125.8|8123|8129.2|8126.4|8121.4|8118.6|753
1690892100000|2023-08-01 12:15:00|8126|8122.2|8117.2|8114.4|8128.2|8125.4|8112.4|8109.6|801
1690892400000|2023-08-01 12:20:00|8118|8114.2|8114.2|8111.4|8119.8|8117|8113.2|8110.2|705
1690892700000|2023-08-01 12:25:00|8114|8111.2|8111.2|8108.4|8116.2|8113.4|8109.2|8106.2|956
1690893000000|2023-08-01 12:30:00|8111.4|8107.6|8117.2|8114.4|8118|8114.4|8105.2|8101.9|1714
1690893300000|2023-08-01 12:35:00|8117|8113.2|8114|8110.2|8118|8115.2|8108.2|8105.2|930
1690893600000|2023-08-01 12:40:00|8113.8|8111|8111.2|8108.4|8115.2|8112.2|8107.2|8104.2|805
1690893900000|2023-08-01 12:45:00|8111|8108.2|8101.2|8098.4|8111.4|8108.4|8099|8095.6|1138
1690894200000|2023-08-01 12:50:00|8100.6|8097.8|8104.8|8102|8107.8|8105|8099.2|8096.2|976
1690894500000|2023-08-01 12:55:00|8105|8102.2|8099.2|8096.4|8107.6|8104|8098.2|8095.2|1451
1690894800000|2023-08-01 13:00:00|8100.2|8097.2|8098.2|8095.4|8111|8108|8079.4|8076.6|6163
1690895100000|2023-08-01 13:05:00|8098|8095.2|8095.2|8092.4|8109|8106.2|8086.2|8083.4|3606
1690895400000|2023-08-01 13:10:00|8096|8093.2|8106.8|8104|8108.5|8105|8088.4|8085.6|3065
1690895700000|2023-08-01 13:15:00|8108.5|8104.7|8102|8098.2|8116|8113.2|8095.7|8092.9|2146
1690896000000|2023-08-01 13:20:00|8100.7|8097.9|8100.9|8098.1|8102.7|8099.9|8090|8086.4|1340
1690896300000|2023-08-01 13:25:00|8100.4|8097.6|8108.1|8105.3|8109.1|8106.3|8097.2|8094.4|1608
1690896600000|2023-08-01 13:30:00|8108.4|8105.6|8077.3|8073.5|8112.4|8108.8|8074.6|8071.7|3993
1690896900000|2023-08-01 13:35:00|8076.6|8073.8|8076.8|8073|8093.3|8089.8|8071.8|8068.8|3703
1690897200000|2023-08-01 13:40:00|8076|8073.2|8092|8089.2|8095.5|8092.7|8074|8071|3334
1690897500000|2023-08-01 13:45:00|8092.8|8090|8122.5|8119.7|8127.3|8124.5|8091.8|8088|5808
1690897800000|2023-08-01 13:50:00|8122.3|8119.5|8113.7|8110.9|8123.3|8119.9|8109.5|8106.5|2629
1690898100000|2023-08-01 13:55:00|8113.5|8110.7|8104.9|8101.1|8115.7|8112.9|8100.5|8097.1|1585
1690898400000|2023-08-01 14:00:00|8104.2|8100.4|8118.9|8116.1|8126.7|8123.9|8099.5|8095.9|3231
1690898700000|2023-08-01 14:05:00|8119.7|8116.9|8105.9|8103.1|8133.4|8130.3|8105.9|8102.3|2981
1690899000000|2023-08-01 14:10:00|8105.5|8102.7|8109.3|8106.5|8119.9|8117.1|8100.9|8097.9|3251
1690899300000|2023-08-01 14:15:00|8109.1|8106.3|8105.9|8103.1|8113.3|8110.3|8098.1|8095.3|2750
1690899600000|2023-08-01 14:20:00|8106.9|8104.1|8084.1|8081.3|8106.9|8104.1|8076.5|8073.4|3272
1690899900000|2023-08-01 14:25:00|8084.3|8080.5|8066.3|8063.5|8085.4|8082.1|8062.5|8059.5|4411
1690900200000|2023-08-01 14:30:00|8065.7|8062.9|8071.7|8068.9|8080.3|8077.5|8065.5|8062.5|3388
1690900500000|2023-08-01 14:35:00|8072.9|8069.1|8088.3|8085.5|8092.5|8089.5|8069.9|8066.9|2137
1690900800000|2023-08-01 14:40:00|8088.9|8086.1|8084.1|8081.3|8091.5|8088.5|8083.1|8080.3|1400
1690901100000|2023-08-01 14:45:00|8084.3|8081.5|8076.3|8073.5|8094.9|8091.9|8073.5|8070.4|2968
1690901400000|2023-08-01 14:50:00|8077.5|8073.7|8070.7|8067.9|8077.5|8074.5|8043.3|8040.5|6016
1690901700000|2023-08-01 14:55:00|8070.1|8067.3|8099.9|8097.1|8108.7|8105.9|8069.7|8066.7|4587
1690902000000|2023-08-01 15:00:00|8100.3|8097.5|8073.1|8070.3|8104.9|8102.1|8072.1|8069|2968
1690902300000|2023-08-01 15:05:00|8072.3|8069.5|8079.1|8075.3|8081.3|8077.5|8068.8|8065.3|1708
1690902600000|2023-08-01 15:10:00|8078.9|8076.1|8088.9|8086.1|8091.1|8088.3|8074.3|8071.3|1746
1690902900000|2023-08-01 15:15:00|8089.5|8086.7|8083.9|8081.1|8090.9|8087.9|8080.9|8077.9|1321
1690903200000|2023-08-01 15:20:00|8083.7|8080.9|8091|8088.2|8095.7|8092.9|8080.7|8077.9|3287
1690903500000|2023-08-01 15:25:00|8091.5|8088.7|8100.8|8098|8105.8|8103|8090.5|8087.7|2520
1690903800000|2023-08-01 15:30:00|8100|8097.2|8113.6|8110.8|8115|8112|8100|8097|2796
1690904100000|2023-08-01 15:35:00|8113.8|8110|8106.6|8102.8|8125|8122.2|8103|8100|3573
1690904400000|2023-08-01 15:40:00|8106.8|8103.8|8087.6|8084.8|8109.8|8106.8|8082.8|8079.8|3975
1690904700000|2023-08-01 15:45:00|8087.1|8084.3|8101.4|8098.6|8102.6|8099.6|8085.6|8082.8|2053
1690905000000|2023-08-01 15:50:00|8102|8099.2|8101.2|8097.4|8106.6|8103.8|8098.4|8095.4|1126
1690905300000|2023-08-01 15:55:00|8100.4|8097.6|8098.4|8094.6|8105.6|8102.6|8093.6|8090.8|1046
1690905600000|2023-08-01 16:00:00|8097.6|8094.8|8107.2|8104.4|8107.4|8104.6|8096.4|8093.6|1025
1690905900000|2023-08-01 16:05:00|8107.4|8104.6|8105|8102.2|8116.8|8113.4|8103.4|8100.6|1788
1690906200000|2023-08-01 16:10:00|8106|8103|8113.8|8111|8115.6|8112|8105|8102|1751
1690906500000|2023-08-01 16:15:00|8113.6|8110.8|8117.8|8115|8120.8|8118|8111|8108|1051
1690906800000|2023-08-01 16:20:00|8117|8114.2|8118|8115.2|8123|8120|8114.8|8112|1097
1690907100000|2023-08-01 16:25:00|8117|8114.2|8121.8|8118|8122|8119.2|8113.8|8110.4|879
1690907400000|2023-08-01 16:30:00|8121.6|8118.8|8128.3|8125.5|8133.3|8130.5|8119.8|8117|2539
1690907700000|2023-08-01 16:35:00|8128.6|8125.8|8132.5|8129.7|8135.8|8132.8|8127.3|8124.5|897
1690908000000|2023-08-01 16:40:00|8132.3|8129.5|8143.9|8141.1|8146.9|8143.9|8132.3|8129|2362
1690908300000|2023-08-01 16:45:00|8144.1|8141.3|8144.9|8142.1|8147.1|8144.3|8138.9|8136.1|1247
1690908600000|2023-08-01 16:50:00|8144.3|8141.5|8141.1|8138.3|8148.3|8145.5|8140.1|8137.1|1367
1690908900000|2023-08-01 16:55:00|8140.9|8138.1|8125.9|8123.1|8145.1|8142.3|8122.9|8119.1|3194
1690909200000|2023-08-01 17:00:00|8125.2|8122.4|8109.4|8106.6|8128.2|8125.1|8108.8|8106|1719
1690909500000|2023-08-01 17:05:00|8108.8|8106|8114.9|8112.1|8121.9|8119.1|8107.1|8104.3|1949
1690909800000|2023-08-01 17:10:00|8115.9|8113.1|8131.7|8128.9|8132.9|8129.9|8115.4|8112.1|1151
1690910100000|2023-08-01 17:15:00|8132.3|8129.5|8125.7|8121.9|8133.7|8130.9|8124.7|8121.1|939
1690910400000|2023-08-01 17:20:00|8125.5|8122.7|8139.1|8136.3|8140.5|8137.5|8123.1|8120.3|1407
1690910700000|2023-08-01 17:25:00|8139.3|8136.5|8155.7|8152.9|8155.7|8152.9|8137.5|8134.5|2625
1690911000000|2023-08-01 17:30:00|8156.2|8153.4|8163.2|8160.4|8165.7|8162.7|8155.4|8151.7|2003
1690911300000|2023-08-01 17:35:00|8163.5|8160.7|8168.4|8164.6|8170.7|8167.6|8160.9|8158.1|2336
1690911600000|2023-08-01 17:40:00|8168.2|8165.4|8166.7|8163.9|8171.7|8168.6|8165.2|8162.4|1353
1690911900000|2023-08-01 17:45:00|8166.4|8163.6|8151.3|8148.5|8166.4|8163.6|8150.5|8147.7|3762
1690912200000|2023-08-01 17:50:00|8150.7|8147.9|8141.7|8137.9|8154.5|8151.7|8138.7|8134.9|1881
1690912500000|2023-08-01 17:55:00|8141.5|8137.7|8135.9|8133.1|8147.5|8144.5|8134.7|8131.1|1856
1690912800000|2023-08-01 18:00:00|8136.1|8132.3|8156.3|8153.5|8156.5|8153.5|8134.7|8131.9|1676
1690913100000|2023-08-01 18:05:00|8156|8153.2|8149.5|8146.7|8157.5|8154.5|8146.3|8143.5|1271
1690913400000|2023-08-01 18:10:00|8149.3|8146.5|8154.2|8151.4|8154.2|8151.4|8145.5|8142.5|1252
1690913700000|2023-08-01 18:15:00|8154.5|8150.7|8154.5|8150.7|8161.2|8158.4|8148.2|8145.4|2817
1690914000000|2023-08-01 18:20:00|8154.2|8151.4|8150.2|8146.4|8156.2|8152.4|8147.2|8144.4|2418
1690914300000|2023-08-01 18:25:00|8150.4|8146.6|8119.3|8116.5|8150.4|8147.6|8112.1|8109.3|11879
1690914600000|2023-08-01 18:30:00|8118.5|8115.7|8114.5|8111.7|8128.1|8125.3|8114.3|8111.5|2994
1690914900000|2023-08-01 18:35:00|8114.1|8111.3|8115.1|8112.3|8118.5|8115.7|8114.1|8111.3|935
1690915200000|2023-08-01 18:40:00|8115.6|8112.8|8113.1|8110.3|8117.1|8114.3|8112.1|8109.3|431
1690915500000|2023-08-01 18:45:00|8113.5|8110.7|8115.3|8112.5|8116.3|8113.3|8111.3|8108.5|335
1690915800000|2023-08-01 18:50:00|8116.1|8113.3|8114|8111.2|8118.3|8115.3|8110.3|8107.2|966
1690916100000|2023-08-01 18:55:00|8114.3|8110.2|8114|8111.2|8118.3|8115.2|8113|8110.2|348
1690916400000|2023-08-01 19:00:00|8114.3|8111.5|8115.2|8112.4|8117|8114.2|8109.5|8106.4|607
1690916700000|2023-08-01 19:05:00|8116.2|8113.2|8121.2|8118.4|8121.2|8118.4|8116|8113.2|766
1690917000000|2023-08-01 19:10:00|8121.8|8119|8123|8120.2|8125.8|8122.8|8120.8|8118|357
1690917300000|2023-08-01 19:15:00|8123.2|8120.4|8119.4|8116.6|8124.2|8121.4|8118.4|8115.4|216
1690917600000|2023-08-01 19:20:00|8118.4|8115.6|8133.8|8131|8134|8131.2|8118.2|8115.4|1222
1690917900000|2023-08-01 19:25:00|8133.2|8130.4|8129|8126.2|8134|8131|8126.6|8123.8|401
1690918200000|2023-08-01 19:30:00|8128.8|8126|8135|8132.2|8136.2|8133.2|8127|8124|600
1690918500000|2023-08-01 19:35:00|8135.8|8132|8129.2|8126.4|8137.8|8135|8129|8125.6|551
1690918800000|2023-08-01 19:40:00|8129|8125.4|8136.4|8133.6|8139.6|8136.6|8128.4|8125.4|854
1690919100000|2023-08-01 19:45:00|8137.2|8133.4|8137.2|8133.4|8140.2|8137.4|8135|8131.6|370
1690919400000|2023-08-01 19:50:00|8137|8134.2|8141.2|8138.4|8142.5|8139.4|8137|8134.2|379
1690919700000|2023-08-01 19:55:00|8141|8137.4|8142|8139.2|8143.2|8140.2|8139|8135.6|448
1690920000000|2023-08-01 20:00:00|8142.2|8139.4|8155.6|8151.8|8160.8|8157.8|8142|8139.2|595
1690920300000|2023-08-01 20:05:00|8154.6|8152|8160.6|8156.8|8160.6|8157.8|8152.6|8149.8|1448
1690920600000|2023-08-01 20:10:00|8159.8|8157|8153.8|8150|8161.3|8158|8152.6|8149.7|736
1690920900000|2023-08-01 20:15:00|8153|8150.2|8149.8|8147|8153|8150.2|8148|8145|392
1690921200000|2023-08-01 20:20:00|8150|8147.2|8146.8|8144|8150.8|8148|8145.5|8142|132
1690921500000|2023-08-01 20:25:00|8147.5|8143.7|8149|8145.2|8150.5|8146.9|8146.2|8142.7|171
1690921800000|2023-08-01 20:30:00|8151.5|8143.7|8194.9|8191.1|8200.9|8197.1|8148.7|8143.7|2477
1690922100000|2023-08-01 20:35:00|8194.7|8190.9|8194.3|8190.5|8200.5|8197.7|8190.7|8186.4|1295
1690922400000|2023-08-01 20:40:00|8194.5|8191.5|8193.3|8190.5|8202.5|8199.5|8191.7|8188.7|748
1690922700000|2023-08-01 20:45:00|8192.7|8189.9|8199.5|8196.7|8202.7|8199.7|8192.5|8188.9|717
1690923000000|2023-08-01 20:50:00|8200.5|8196.9|8197.5|8194.7|8201.7|8198.7|8193.5|8190.4|933
1690923300000|2023-08-01 20:55:00|8198.2|8194.4|8197.9|8195.1|8203.1|8200.1|8196.9|8194.1|669
1690927200000|2023-08-01 22:00:00|8186.4|8182.6|8176.7|8173.9|8195.2|8191.4|8170.2|8166.9|623
1690927500000|2023-08-01 22:05:00|8174.7|8171.9|8180.9|8178.1|8182.7|8179.1|8169.7|8166.6|220
1690927800000|2023-08-01 22:10:00|8180.6|8176.8|8183.6|8180.8|8188.4|8185.4|8170.1|8166.8|524
1690928100000|2023-08-01 22:15:00|8183.4|8180.6|8194.2|8191.4|8195.9|8193|8182.4|8178.8|227
1690928400000|2023-08-01 22:20:00|8195.2|8191.6|8194.8|8192|8199.4|8196.4|8189.6|8186.8|285
1690928700000|2023-08-01 22:25:00|8194.6|8191.8|8191.6|8187.8|8194.6|8191.8|8187.6|8184.6|107
1690929000000|2023-08-01 22:30:00|8191.4|8188.6|8202.2|8199.4|8208.2|8204.4|8190.6|8187.6|369
1690929300000|2023-08-01 22:35:00|8203|8199.2|8221.3|8218.5|8223.4|8220.6|8202.2|8199.2|1419
1690929600000|2023-08-01 22:40:00|8221.6|8218.8|8211.8|8209|8222.8|8219.3|8211.8|8208.5|229
1690929900000|2023-08-01 22:45:00|8212|8208.2|8210|8206.2|8214.8|8211|8206.8|8204|213
1690930200000|2023-08-01 22:50:00|8209.8|8207|8211|8208.2|8215|8212|8209|8205.7|62
1690930500000|2023-08-01 22:55:00|8210.8|8208|8210|8207.2|8211|8208|8206.5|8203.7|94
1690930800000|2023-08-01 23:00:00|8209.8|8207|8211|8208.2|8213.8|8211|8209.8|8206|73
1690931100000|2023-08-01 23:05:00|8210.7|8207.9|8207.7|8204.9|8212|8208.9|8204.7|8201.9|157
1690931400000|2023-08-01 23:10:00|8208|8204.2|8211|8208.2|8211.2|8208.2|8205.7|8202.7|50
1690931700000|2023-08-01 23:15:00|8209.7|8207.2|8210.7|8207.9|8211.7|8208.2|8208.9|8206.1|62
1690932000000|2023-08-01 23:20:00|8211.7|8208.9|8213.9|8210.1|8214.7|8211.9|8210.7|8207.9|64
1690932300000|2023-08-01 23:25:00|8213.2|8210.4|8212.7|8209.9|8213.7|8210.7|8210.7|8207.9|53
1690932600000|2023-08-01 23:30:00|8211.7|8207.9|8208.7|8205.9|8211.9|8208.9|8207.7|8204.7|72
1690932900000|2023-08-01 23:35:00|8208.9|8206.1|8207.7|8204.9|8210.5|8206.9|8206.7|8203.7|76
1690933200000|2023-08-01 23:40:00|8207.9|8204.1|8206.9|8203.1|8208.7|8205.1|8205.7|8202.1|116
1690933500000|2023-08-01 23:45:00|8206.7|8203.9|8206.7|8203.9|8208.9|8205.9|8204.9|8202.1|68
1690933800000|2023-08-01 23:50:00|8206.9|8204.1|8207.9|8204.1|8208.9|8205.9|8206.7|8203.9|42
1690934100000|2023-08-01 23:55:00|8207.7|8205.1|8205.7|8202.9|8207.9|8205.1|8204.7|8201.7|26
1690934400000|2023-08-02 00:00:00|8206.7|8203.9|8199.7|8196.9|8208.5|8205.1|8197.7|8194.7|612
1690934700000|2023-08-02 00:05:00|8200.5|8196.7|8195.5|8192.7|8200.5|8197.7|8192.7|8189.4|228
1690935000000|2023-08-02 00:10:00|8195.7|8192.9|8199.9|8196.1|8201.9|8199.1|8193.3|8189.7|346
1690935300000|2023-08-02 00:15:00|8199.7|8196.9|8199.9|8196.1|8200.9|8197.3|8196.7|8193.9|98
1690935600000|2023-08-02 00:20:00|8199.7|8196.9|8202.7|8199.9|8203.9|8201.1|8199.7|8196.1|66
1690935900000|2023-08-02 00:25:00|8203.5|8199.7|8200.9|8197.1|8203.7|8200.9|8198.9|8196.1|105
1690936200000|2023-08-02 00:30:00|8200.7|8197.9|8199.9|8196.1|8202.9|8199.3|8197.7|8194.9|114
1690936500000|2023-08-02 00:35:00|8199.1|8196.3|8198.9|8195.1|8200.2|8196.9|8195.9|8193.1|74
1690936800000|2023-08-02 00:40:00|8198.7|8195.9|8202.6|8199.8|8203.9|8201.1|8198.1|8194.8|127
1690937100000|2023-08-02 00:45:00|8202.9|8199.1|8205.4|8201.6|8205.6|8202.6|8201.6|8198.6|63
1690937400000|2023-08-02 00:50:00|8204.6|8201.8|8203.6|8200.8|8205.4|8201.8|8202.9|8200.1|59
1690937700000|2023-08-02 00:55:00|8204.6|8201.8|8201.6|8198.8|8205.9|8202.8|8199.6|8196.6|142
1690938000000|2023-08-02 01:00:00|8201.8|8198|8205.2|8202.4|8206.4|8203.6|8189.6|8186.3|968
1690938300000|2023-08-02 01:05:00|8205.4|8201.6|8207|8204.2|8210.6|8207.2|8198.4|8195.4|925
1690938600000|2023-08-02 01:10:00|8208|8205|8211.8|8208|8212|8209|8204|8201|211
1690938900000|2023-08-02 01:15:00|8211|8208.2|8211.2|8208.4|8213|8210|8208|8205.2|358
1690939200000|2023-08-02 01:20:00|8210.8|8208|8213.8|8211|8215.3|8212|8209.8|8206.2|180
1690939500000|2023-08-02 01:25:00|8214|8210.2|8214|8210.2|8215|8211.4|8210.2|8206.6|132
1690939800000|2023-08-02 01:30:00|8213.2|8210.4|8210.2|8207.4|8216|8212.9|8207.2|8204.2|170
1690940100000|2023-08-02 01:35:00|8210.4|8206.6|8217|8213.2|8217.2|8214.2|8208.2|8205.4|151
1690940400000|2023-08-02 01:40:00|8216.2|8213.4|8213.9|8210.1|8217.2|8214.2|8212.2|8209.1|107
1690940700000|2023-08-02 01:45:00|8214.2|8211.1|8215.2|8212.4|8215.2|8212.4|8211.2|8207.9|111
1690941000000|2023-08-02 01:50:00|8215.4|8211.6|8222.9|8219.1|8223.2|8220.1|8214.2|8211.1|420
1690941300000|2023-08-02 01:55:00|8222.2|8219.4|8221.9|8219.1|8223.4|8220.3|8220.9|8217.1|198
1690941600000|2023-08-02 02:00:00|8222.1|8219.3|8220.1|8217.3|8222.1|8219.3|8219.1|8216.1|174
1690941900000|2023-08-02 02:05:00|8220.4|8217.6|8222.1|8219.3|8223.4|8220.3|8219.1|8216.3|277
1690942200000|2023-08-02 02:10:00|8221.3|8218.5|8219.1|8216.3|8222.3|8219.3|8217.9|8214.3|171
1690942500000|2023-08-02 02:15:00|8218.9|8216.1|8209.3|8205.5|8219.3|8216.3|8206.6|8203.3|466
1690942800000|2023-08-02 02:20:00|8209.1|8206.3|8210.3|8206.5|8212.3|8208.8|8208.1|8204.5|133
1690943100000|2023-08-02 02:25:00|8209.1|8206.3|8207.1|8204.3|8210.3|8206.7|8206.1|8203.3|105
1690943400000|2023-08-02 02:30:00|8207.9|8204.1|8207.1|8204.3|8210.3|8207.3|8204.1|8201.3|168
1690943700000|2023-08-02 02:35:00|8207.3|8203.5|8211.1|8208.3|8214.6|8211.7|8206.3|8203.1|187
1690944000000|2023-08-02 02:40:00|8210.5|8207.7|8211.3|8208.5|8213.3|8209.9|8208.1|8205.3|85
1690944300000|2023-08-02 02:45:00|8212.1|8208.3|8211.3|8207.5|8213.3|8210.3|8207.1|8204.3|135
1690944600000|2023-08-02 02:50:00|8210.3|8207.3|8205.3|8202.5|8212.3|8209.3|8205.1|8202.3|166
1690944900000|2023-08-02 02:55:00|8206.1|8203.3|8204.1|8201.3|8207.3|8204.3|8204.1|8201.3|108
1690945200000|2023-08-02 03:00:00|8203.3|8200.5|8203.1|8200.3|8205.6|8202.3|8200.3|8197.5|602
1690945500000|2023-08-02 03:05:00|8203.9|8200.1|8199.1|8196.3|8204.3|8200.5|8197.1|8194.1|200
1690945800000|2023-08-02 03:10:00|8199.9|8196.1|8194.1|8191.3|8199.9|8196.3|8190.1|8187.1|332
1690946100000|2023-08-02 03:15:00|8194.3|8190.5|8192.1|8189.3|8196.3|8193.3|8191.1|8187.8|245
1690946400000|2023-08-02 03:20:00|8192.8|8189|8191.8|8188|8194.3|8191.3|8189.1|8185.5|255
1690946700000|2023-08-02 03:25:00|8192.1|8188.3|8188.1|8185.3|8192.1|8188.5|8187.8|8185|276
1690947000000|2023-08-02 03:30:00|8188.8|8185|8189.8|8187|8190.3|8187.5|8186.8|8183.3|141
1690947300000|2023-08-02 03:35:00|8190|8186.2|8189|8186.2|8190.8|8187.8|8188.6|8185.5|110
1690947600000|2023-08-02 03:40:00|8189.8|8186|8189|8186.2|8191|8187.2|8187|8184|121
1690947900000|2023-08-02 03:45:00|8189.8|8186|8191|8188.2|8191.8|8189|8188.3|8185.5|76
1690948200000|2023-08-02 03:50:00|8191.8|8188|8188.8|8185|8192|8188.8|8187.8|8185|86
1690948500000|2023-08-02 03:55:00|8189|8186|8191|8188.2|8191|8188.2|8185.8|8182.2|213
1690948800000|2023-08-02 04:00:00|8191.2|8188.4|8194|8191.2|8194.8|8191.2|8191|8188|180
1690949100000|2023-08-02 04:05:00|8193.8|8191|8194.8|8192|8194.8|8192|8193.8|8190.8|58
1690949400000|2023-08-02 04:10:00|8195|8191|8193|8190.2|8195|8192|8192|8189|102
1690949700000|2023-08-02 04:15:00|8193.8|8190|8195.8|8193|8196|8193.2|8192.8|8190|83
1690950000000|2023-08-02 04:20:00|8196|8193.2|8193.8|8191|8196|8193.2|8193.8|8191|45
1690950300000|2023-08-02 04:25:00|8194|8191.2|8189.8|8187|8194|8191.2|8186.8|8183.4|318
1690950600000|2023-08-02 04:30:00|8190|8187.2|8189.8|8187|8191.8|8189|8189.8|8187|49
1690950900000|2023-08-02 04:35:00|8189|8186|8189|8186.2|8191|8188.2|8188|8185|65
1690951200000|2023-08-02 04:40:00|8189.8|8187|8189.8|8186|8191|8188|8189|8186|56
1690951500000|2023-08-02 04:45:00|8189.5|8186.7|8188|8185.2|8190|8187.2|8185.2|8182|161
1690951800000|2023-08-02 04:50:00|8187.8|8185|8188|8185.2|8189|8186|8187|8184|55
1690952100000|2023-08-02 04:55:00|8188.2|8184.4|8187|8184.2|8188.2|8185.2|8183.7|8180.9|156
1690952400000|2023-08-02 05:00:00|8187.2|8183.4|8187|8184.2|8189|8186.2|8183.2|8180.4|217
1690952700000|2023-08-02 05:05:00|8187.2|8183.4|8186|8183.2|8189.5|8186.2|8185|8181.9|126
1690953000000|2023-08-02 05:10:00|8186.7|8182.9|8186.9|8184.1|8188.7|8185.4|8186|8182.9|66
1690953300000|2023-08-02 05:15:00|8187.7|8183.9|8186.2|8182.4|8188.2|8185.1|8184.9|8181.9|193
1690953600000|2023-08-02 05:20:00|8185.9|8183.1|8186.9|8184.1|8187.2|8184.1|8184.9|8181.4|135
1690953900000|2023-08-02 05:25:00|8187.2|8184.4|8190.7|8187.9|8191.7|8188.9|8187.2|8184.4|243
1690954200000|2023-08-02 05:30:00|8190.9|8188.1|8190.9|8188.1|8192.9|8190.1|8185.4|8182.6|181
1690954500000|2023-08-02 05:35:00|8190.7|8187.9|8203.9|8201.1|8204.1|8201.1|8190.7|8187.9|421
1690954800000|2023-08-02 05:40:00|8203.1|8200.3|8200.7|8196.9|8205.9|8203.1|8199.5|8196.6|251
1690955100000|2023-08-02 05:45:00|8199.9|8197.1|8200.5|8197.7|8204.1|8201.1|8198.9|8195.9|246
1690955400000|2023-08-02 05:50:00|8200.7|8197.9|8203.7|8199.9|8205.3|8202.5|8199.9|8196.6|143
1690955700000|2023-08-02 05:55:00|8203.5|8200.7|8200.9|8198.1|8203.9|8201.1|8200.5|8196.9|162
1690956000000|2023-08-02 06:00:00|8201.7|8197.9|8198.9|8196.1|8202.1|8199.1|8196.9|8193.9|178
1690956300000|2023-08-02 06:05:00|8199.7|8195.9|8204.7|8200.9|8208.1|8205.1|8198.1|8195.3|334
1690956600000|2023-08-02 06:10:00|8203.9|8201.1|8200.7|8197.9|8204.9|8202.1|8199.7|8196.9|192
1690956900000|2023-08-02 06:15:00|8200.9|8196.9|8198.9|8196.1|8201.9|8198.9|8197.9|8194.9|211
1690957200000|2023-08-02 06:20:00|8198.7|8195.9|8198.1|8194.3|8199.1|8196.1|8195.9|8193.1|156
1690957500000|2023-08-02 06:25:00|8197.3|8194.5|8193.9|8191.1|8199.1|8196.1|8192.9|8190.1|407
1690957800000|2023-08-02 06:30:00|8194.7|8191.9|8197.1|8193.3|8200.1|8197.1|8194.7|8191.3|125
1690958100000|2023-08-02 06:35:00|8196.9|8194.1|8197.9|8194.1|8199.1|8195.5|8192.9|8190.1|189
1690958400000|2023-08-02 06:40:00|8198.1|8194.3|8199.9|8197.1|8203.1|8199.3|8196.9|8193.8|489
1690958700000|2023-08-02 06:45:00|8200.1|8197.3|8195.1|8191.3|8201.9|8198.3|8193.1|8190.1|412
1690959000000|2023-08-02 06:50:00|8194.8|8191|8190.8|8187|8198.1|8194.3|8189.6|8186.8|374
1690959300000|2023-08-02 06:55:00|8190.1|8187.3|8187.8|8185|8192.1|8189|8184.8|8181.3|472
1690959600000|2023-08-02 07:00:00|8188.4|8185.6|8192.8|8189|8199.8|8197|8184.8|8182|666
1690959900000|2023-08-02 07:05:00|8193.1|8189.3|8187|8183.2|8195.6|8192.8|8185.8|8182.2|543
1690960200000|2023-08-02 07:10:00|8185.8|8183|8184.6|8180.8|8190|8187|8183.8|8180.5|459
1690960500000|2023-08-02 07:15:00|8183.8|8181|8182.8|8180|8189|8186|8181.8|8178.7|605
1690960800000|2023-08-02 07:20:00|8183|8179.2|8179.2|8176.4|8187.8|8184.8|8176.3|8173.2|1076
1690961100000|2023-08-02 07:25:00|8180|8176.2|8179.2|8176.4|8183.2|8180.4|8171.2|8168.4|705
1690961400000|2023-08-02 07:30:00|8179.5|8175.7|8176.2|8173.4|8182.5|8179.4|8173|8169.7|451
1690961700000|2023-08-02 07:35:00|8176.5|8172.7|8169.2|8166.4|8179.7|8176.7|8168|8165.2|831
1690962000000|2023-08-02 07:40:00|8169.5|8165.7|8169.2|8166.4|8170|8166.4|8163.2|8160.2|578
1690962300000|2023-08-02 07:45:00|8168.4|8165.4|8169.2|8166.4|8171.8|8169|8166.2|8163.2|460
1690962600000|2023-08-02 07:50:00|8168.2|8165.4|8157|8154.2|8169.4|8166.4|8155|8152.2|891
1690962900000|2023-08-02 07:55:00|8157.2|8154.4|8155.4|8151.6|8160.4|8157.4|8154.2|8151.2|509
1690963200000|2023-08-02 08:00:00|8155.2|8152.4|8158.2|8155.4|8160.4|8157.6|8149.6|8146.3|961
1690963500000|2023-08-02 08:05:00|8158.4|8154.6|8143.6|8140.8|8160.4|8157.4|8140.4|8137.1|1313
1690963800000|2023-08-02 08:10:00|8143.4|8140.6|8151.4|8148.6|8154.4|8151.4|8142.6|8139.6|876
1690964100000|2023-08-02 08:15:00|8152|8149.2|8134.4|8130.6|8157.4|8154.4|8133.6|8130.6|1145
1690964400000|2023-08-02 08:20:00|8133.6|8130.8|8140.4|8137.6|8141.7|8138.8|8133.6|8130.3|843
1690964700000|2023-08-02 08:25:00|8140.2|8136.6|8152.4|8149.6|8153.7|8150.6|8140.2|8136.6|1225
1690965000000|2023-08-02 08:30:00|8152.2|8149.4|8149.8|8147|8152.4|8149.4|8146.2|8143.4|1083
1690965300000|2023-08-02 08:35:00|8149.6|8146.8|8165.2|8162.4|8168.4|8165.4|8148.6|8145.8|1181
1690965600000|2023-08-02 08:40:00|8165.4|8161.6|8171.2|8168.4|8172.5|8169.6|8157.2|8153.9|661
1690965900000|2023-08-02 08:45:00|8172.2|8169.4|8171.9|8168.1|8175.9|8172.6|8167.2|8164.4|543
1690966200000|2023-08-02 08:50:00|8172.2|8168.4|8173.2|8169.4|8178.4|8175.4|8171.2|8168.1|705
1690966500000|2023-08-02 08:55:00|8172.4|8169.6|8176.2|8173.4|8181.4|8178.4|8172.2|8169.1|852
1690966800000|2023-08-02 09:00:00|8177.4|8173.6|8179.7|8176.9|8183.9|8180.9|8174.4|8171.4|1860
1690967100000|2023-08-02 09:05:00|8179.9|8177.1|8180.7|8177.9|8181.2|8178.3|8170.1|8167.1|754
1690967400000|2023-08-02 09:10:00|8180.9|8177.1|8192.7|8188.9|8193.9|8191.1|8180.1|8177.1|939
1690967700000|2023-08-02 09:15:00|8192.9|8189.1|8195.7|8192.9|8198.8|8195.5|8187.9|8184.9|1351
1690968000000|2023-08-02 09:20:00|8195.5|8192.7|8189.7|8186.9|8197.5|8193.9|8185.7|8182.9|640
1690968300000|2023-08-02 09:25:00|8189.9|8187.1|8189.5|8186.7|8190.7|8187.7|8184.7|8181.7|431
1690968600000|2023-08-02 09:30:00|8189.7|8186.9|8182.7|8179.9|8190.5|8186.9|8178.7|8175.9|883
1690968900000|2023-08-02 09:35:00|8183.5|8179.7|8172.7|8169.9|8184.7|8181.2|8171.7|8168.7|353
1690969200000|2023-08-02 09:40:00|8173.5|8170.7|8163.9|8161.1|8174.2|8170.9|8162.7|8159.1|741
1690969500000|2023-08-02 09:45:00|8163.7|8160.9|8166.9|8163.1|8175.9|8172.9|8163.7|8160.9|497
1690969800000|2023-08-02 09:50:00|8166.1|8163.3|8164.7|8161.9|8167.9|8164.9|8162.7|8159.6|276
1690970100000|2023-08-02 09:55:00|8165.9|8162.1|8163.9|8160.1|8167.9|8165.1|8162.7|8159.9|239
1690970400000|2023-08-02 10:00:00|8163.1|8160.3|8171.4|8167.6|8172.9|8169.3|8162.7|8158.9|427
1690970700000|2023-08-02 10:05:00|8170.7|8167.9|8172.6|8169.8|8173.1|8170.1|8166.6|8163.8|395
1690971000000|2023-08-02 10:10:00|8172.9|8169.1|8169.4|8165.6|8173.9|8171.1|8164.9|8161.8|268
1690971300000|2023-08-02 10:15:00|8169.1|8166.3|8164.6|8161.8|8169.9|8166.6|8164.6|8161.3|202
1690971600000|2023-08-02 10:20:00|8164.9|8162.1|8161.6|8158.8|8164.9|8162.1|8155.1|8152.1|965
1690971900000|2023-08-02 10:25:00|8161.8|8158|8162.8|8160|8167.8|8164.8|8156.6|8153|666
1690972200000|2023-08-02 10:30:00|8163.1|8160.3|8159.1|8156.3|8166.1|8163|8156.1|8153.3|827
1690972500000|2023-08-02 10:35:00|8159.8|8156|8173.6|8170.8|8174.8|8171.8|8155.3|8152.5|677
1690972800000|2023-08-02 10:40:00|8174.8|8171|8169.4|8165.6|8176.8|8173.6|8168.6|8165.6|713
1690973100000|2023-08-02 10:45:00|8168.6|8165.8|8176.6|8173.8|8179.6|8176.8|8166.3|8163.5|403
1690973400000|2023-08-02 10:50:00|8177.2|8174.4|8193.6|8190.8|8196.7|8193.4|8176.6|8173.6|882
1690973700000|2023-08-02 10:55:00|8194.6|8191.8|8188.6|8184.8|8195.8|8192.8|8186.6|8183.6|427
1690974000000|2023-08-02 11:00:00|8188.8|8185|8186.6|8182.8|8190.8|8188|8185.6|8182|347
1690974300000|2023-08-02 11:05:00|8185.8|8183|8188.8|8186|8194.8|8191.8|8185.6|8182.8|338
1690974600000|2023-08-02 11:10:00|8188.6|8185.8|8187.8|8185|8192.1|8188.8|8185.6|8182.8|368
1690974900000|2023-08-02 11:15:00|8187.6|8184.8|8187.8|8184|8192.8|8189.8|8183.6|8180.8|431
1690975200000|2023-08-02 11:20:00|8187.6|8184.8|8181.6|8178.8|8188.8|8186|8180.6|8177.5|255
1690975500000|2023-08-02 11:25:00|8182.3|8178.5|8179.8|8176|8182.8|8179.8|8176|8172.8|284
1690975800000|2023-08-02 11:30:00|8179.6|8176.8|8178.6|8175.8|8181.8|8178.8|8173.6|8170.5|488
1690976100000|2023-08-02 11:35:00|8179.3|8175.5|8170.6|8167.8|8179.3|8175.8|8169.3|8166|381
1690976400000|2023-08-02 11:40:00|8170.8|8167|8168.8|8165|8170.8|8167.8|8165.5|8162.7|525
1690976700000|2023-08-02 11:45:00|8168.5|8164.7|8163.8|8161|8169.8|8166|8158.5|8155.2|956
1690977000000|2023-08-02 11:50:00|8164|8161.2|8163.8|8160|8168.8|8165.7|8159.8|8157|374
1690977300000|2023-08-02 11:55:00|8163.5|8160.7|8165.8|8163|8167.8|8164.7|8162.5|8159.5|398
1690977600000|2023-08-02 12:00:00|8166.8|8162|8171.5|8168.7|8176.5|8173.5|8164.5|8161.7|1292
1690977900000|2023-08-02 12:05:00|8171.7|8168.9|8176.5|8173.7|8176.7|8173.9|8166.5|8163.7|601
1690978200000|2023-08-02 12:10:00|8177.5|8174.7|8178.5|8175.7|8179.7|8176.7|8168.5|8165.7|571
1690978500000|2023-08-02 12:15:00|8176.7|8172.9|8176.7|8172.9|8179.1|8176.3|8172.5|8169.7|683
1690978800000|2023-08-02 12:20:00|8176|8173.2|8182.5|8179.7|8182.7|8179.7|8172.5|8169.7|557
1690979100000|2023-08-02 12:25:00|8181.7|8178.7|8180.5|8176.7|8183.5|8180.5|8175.5|8172.2|688
1690979400000|2023-08-02 12:30:00|8180.3|8177.5|8172.5|8169.7|8180.5|8177.7|8168.7|8165.9|721
1690979700000|2023-08-02 12:35:00|8172.7|8169.9|8173.7|8170.9|8182.7|8179.7|8171.5|8168.7|669
1690980000000|2023-08-02 12:40:00|8173.5|8170.7|8165.9|8163.1|8177.7|8174.7|8162.2|8159.4|1176
1690980300000|2023-08-02 12:45:00|8166.7|8162.9|8175.5|8172.7|8177.7|8173.9|8161.1|8158.1|1210
1690980600000|2023-08-02 12:50:00|8175.7|8172.9|8176.5|8173.7|8179.7|8175.9|8172.5|8169.7|750
1690980900000|2023-08-02 12:55:00|8177.3|8173.5|8167.9|8165.1|8177.3|8174.1|8159.9|8157.1|2619
1690981200000|2023-08-02 13:00:00|8168.7|8164.9|8144.6|8141.8|8173.7|8170.7|8138.1|8134.8|6652
1690981500000|2023-08-02 13:05:00|8144.4|8141.6|8134.6|8131.8|8147.1|8144.3|8123|8120.2|6130
1690981800000|2023-08-02 13:10:00|8135.1|8132.3|8134.8|8132|8145.6|8142.3|8127|8124.2|3023
1690982100000|2023-08-02 13:15:00|8134|8131.2|8118|8115.2|8136.8|8133.5|8116.8|8114|2135
1690982400000|2023-08-02 13:20:00|8117.6|8114.8|8114.7|8111.9|8124|8121.2|8099.9|8096.6|7560
1690982700000|2023-08-02 13:25:00|8114.9|8112.1|8101.1|8098.3|8128.7|8125.4|8100.1|8097.3|2891
1690983000000|2023-08-02 13:30:00|8100.5|8097.7|8077.1|8074.3|8104.3|8101.5|8053.8|8051|10348
1690983300000|2023-08-02 13:35:00|8077.3|8073.5|8087.9|8084.1|8088.1|8085.1|8065.3|8062.5|3996
1690983600000|2023-08-02 13:40:00|8087.6|8084.8|8080.6|8077.8|8090.9|8087.1|8067.1|8064.1|3401
1690983900000|2023-08-02 13:45:00|8081.4|8077.6|8090.1|8087.3|8109.6|8106.8|8079.9|8076.6|4131
1690984200000|2023-08-02 13:50:00|8089.9|8087.1|8078.6|8075.8|8099.4|8096.4|8075.6|8072.6|2771
1690984500000|2023-08-02 13:55:00|8078.4|8075.6|8064.8|8062|8078.9|8075.8|8058.3|8055.5|3111
1690984800000|2023-08-02 14:00:00|8065.3|8062.5|8065.6|8062.8|8078.8|8075.8|8062.6|8059.6|2332
1690985100000|2023-08-02 14:05:00|8065.8|8063|8054.4|8050.6|8068.6|8065|8048.8|8045.8|2405
1690985400000|2023-08-02 14:10:00|8054.6|8050.8|8030.3|8027.5|8055.8|8053|8030.3|8027.3|5206
1690985700000|2023-08-02 14:15:00|8029.8|8027|8052.8|8049|8053.8|8050.8|8025.3|8022.3|4427
1690986000000|2023-08-02 14:20:00|8052.1|8049.3|8042.8|8040|8057.6|8054.6|8034|8031|2405
1690986300000|2023-08-02 14:25:00|8043.4|8040.6|8058.6|8054.8|8066.8|8063.8|8043.4|8040.6|3219
1690986600000|2023-08-02 14:30:00|8057.6|8053.8|8033.7|8029.9|8108.7|8105.9|8022.7|8019.9|17202
1690986900000|2023-08-02 14:35:00|8033.5|8030.7|7993.1|7989.3|8033.7|8030.9|7979.6|7976.8|12432
1690987200000|2023-08-02 14:40:00|7993.4|7989.6|7981|7977.2|8009.9|8007.1|7947|7943.2|13426
1690987500000|2023-08-02 14:45:00|7980.8|7978|7968.1|7965.3|7995.6|7992.8|7966.7|7963.4|5969
1690987800000|2023-08-02 14:50:00|7968.9|7966.1|7942.1|7938.3|7972.1|7969.3|7930.8|7927.8|6576
1690988100000|2023-08-02 14:55:00|7942.4|7938.6|7934.1|7930.3|7958.1|7955.1|7918.6|7915.8|4827
1690988400000|2023-08-02 15:00:00|7934.5|7931.7|7933.3|7930.5|7947.1|7944.1|7917.8|7914.8|6184
1690988700000|2023-08-02 15:05:00|7934.5|7931.7|7936.3|7933.5|7941.3|7938.5|7915.6|7912.8|5485
1690989000000|2023-08-02 15:10:00|7936.6|7933.8|7954.8|7952|7959.3|7956.5|7922|7919|6172
1690989300000|2023-08-02 15:15:00|7954.3|7951.5|7920.3|7917.5|7956.1|7953.1|7917.3|7914.5|4934
1690989600000|2023-08-02 15:20:00|7920.6|7916.8|7947.7|7943.9|7956.1|7953.1|7919.3|7916.3|3322
1690989900000|2023-08-02 15:25:00|7947.9|7944.1|7942.3|7939.5|7958.5|7955.7|7939.3|7936.5|3722
1690990200000|2023-08-02 15:30:00|7941.3|7938.5|7916.2|7913.4|7941.3|7938.5|7907.4|7904.6|7121
1690990500000|2023-08-02 15:35:00|7916|7913.2|7916.2|7913.4|7934|7931|7906.4|7903.6|3041
1690990800000|2023-08-02 15:40:00|7916|7913.2|7929|7926.2|7934|7931.2|7914|7911.2|2365
1690991100000|2023-08-02 15:45:00|7928.8|7926|7917.4|7913.6|7935.2|7932.2|7916.4|7913.6|2920
1690991400000|2023-08-02 15:50:00|7916.4|7914.4|7914.2|7911.4|7920.4|7916.8|7904.9|7902.1|3604
1690991700000|2023-08-02 15:55:00|7914.4|7911.6|7907.4|7904.6|7915.4|7912.6|7905.1|7902.3|1555
1690992000000|2023-08-02 16:00:00|7908|7905.2|7915.4|7911.6|7925.4|7922.4|7908|7905.2|2044
1690992300000|2023-08-02 16:05:00|7915.2|7912.6|7916.4|7913.6|7924.4|7921.6|7907.4|7904.4|1869
1690992600000|2023-08-02 16:10:00|7917.2|7914.4|7906.4|7902.6|7919.4|7916.4|7899.4|7896.6|2844
1690992900000|2023-08-02 16:15:00|7905.6|7903.6|7913.7|7910.9|7915|7911.7|7901.4|7898.6|2434
1690993200000|2023-08-02 16:20:00|7914|7910.2|7912.9|7909.1|7919.7|7916.7|7904.9|7902.1|1502
1690993500000|2023-08-02 16:25:00|7912.7|7909.9|7900.9|7898.1|7913.9|7910.9|7890.9|7888.1|3134
1690993800000|2023-08-02 16:30:00|7900.7|7897.9|7902.9|7900.1|7906.7|7903.7|7890.2|7887.4|2074
1690994100000|2023-08-02 16:35:00|7902.7|7899.9|7919.2|7916.4|7923.4|7919.6|7900.9|7898.1|2158
1690994400000|2023-08-02 16:40:00|7920.2|7917.4|7930.7|7927.9|7930.9|7927.9|7919.2|7916.4|1867
1690994700000|2023-08-02 16:45:00|7931.3|7928.5|7929.5|7926.7|7941.7|7938.9|7928.5|7924.9|2812
1690995000000|2023-08-02 16:50:00|7930.3|7927.5|7911.9|7909.1|7933.5|7930.7|7907.7|7904.1|1673
1690995300000|2023-08-02 16:55:00|7912.5|7909.7|7930.2|7927.4|7932.5|7929.5|7910.7|7907.9|1076
1690995600000|2023-08-02 17:00:00|7930.8|7928|7918.7|7915.9|7933.5|7930.4|7918.7|7915.9|2536
1690995900000|2023-08-02 17:05:00|7918.9|7916.1|7911.9|7908.1|7924.9|7921.9|7906.4|7903.6|2197
1690996200000|2023-08-02 17:10:00|7911.1|7908.3|7896.9|7894.1|7913.4|7910.3|7895.9|7893.1|1482
1690996500000|2023-08-02 17:15:00|7897.1|7894.3|7912.5|7909.7|7914.7|7911.9|7895.9|7893.1|1590
1690996800000|2023-08-02 17:20:00|7913.1|7910.3|7906.9|7904.1|7917.2|7914.1|7905.9|7902.9|1017
1690997100000|2023-08-02 17:25:00|7907.7|7903.9|7909.7|7906.9|7915.9|7912.1|7905.9|7902.9|1152
1690997400000|2023-08-02 17:30:00|7909.9|7906.1|7914.7|7911.9|7915.2|7912.1|7906.7|7903.9|1662
1690997700000|2023-08-02 17:35:00|7914.9|7911.1|7916.9|7913.1|7919.2|7916.1|7911.7|7908.9|1255
1690998000000|2023-08-02 17:40:00|7916.7|7913.9|7904.9|7902.1|7919.2|7916.1|7902.1|7898.8|1049
1690998300000|2023-08-02 17:45:00|7905.1|7902.3|7906.3|7903.5|7908.3|7905.5|7902.9|7900.1|1085
1690998600000|2023-08-02 17:50:00|7907.3|7904.5|7902.5|7899.7|7908.3|7904.8|7898.3|7895.5|2178
1690998900000|2023-08-02 17:55:00|7902.3|7899.5|7897.3|7894.5|7904.5|7901.7|7896.3|7893.5|1418
1690999200000|2023-08-02 18:00:00|7897.5|7894.7|7930.6|7927.8|7930.6|7927.8|7897.3|7894.5|4032
1690999500000|2023-08-02 18:05:00|7929.9|7927.1|7943.6|7940.8|7955.2|7952.4|7929.2|7926.4|3279
1690999800000|2023-08-02 18:10:00|7943.1|7940.3|7933.9|7931.1|7947.6|7944.6|7924.9|7922.1|2873
1691000100000|2023-08-02 18:15:00|7933.1|7930.3|7931.1|7928.3|7945.9|7942.8|7930.3|7927.1|2208
1691000400000|2023-08-02 18:20:00|7931.3|7928.5|7940.9|7938.1|7944.1|7941.1|7931.1|7928.3|2067
1691000700000|2023-08-02 18:25:00|7940.6|7937.1|7937.7|7934.9|7940.9|7938.1|7929.1|7926|8078
1691001000000|2023-08-02 18:30:00|7938.3|7935.5|7944.1|7941.3|7947.5|7944.5|7932.7|7929.9|3188
1691001300000|2023-08-02 18:35:00|7944.3|7941.5|7946.5|7942.7|7949.5|7946.5|7940.5|7937.7|1449
1691001600000|2023-08-02 18:40:00|7946.3|7943.5|7945.7|7942.9|7949.5|7946|7943.5|7940.7|1429
1691001900000|2023-08-02 18:45:00|7945.5|7942.7|7952.8|7950|7955.8|7953|7943.3|7940.5|2557
1691002200000|2023-08-02 18:50:00|7952.6|7949.8|7966.3|7962.5|7974.3|7971.2|7952.6|7949.8|4904
1691002500000|2023-08-02 18:55:00|7966.5|7962.7|7969.7|7966.9|7972.5|7969.5|7966.5|7962.7|881
1691002800000|2023-08-02 19:00:00|7969.5|7966.7|7971.9|7969.1|7974.7|7971.7|7966.7|7963.9|1055
1691003100000|2023-08-02 19:05:00|7971.7|7968.9|7965.7|7962.9|7972.9|7970.1|7963.9|7960.9|986
1691003400000|2023-08-02 19:10:00|7965.9|7963.1|7967.7|7964.9|7970.5|7967.4|7965.9|7962.9|304
1691003700000|2023-08-02 19:15:00|7967.5|7963.9|7972.9|7970.1|7972.9|7970.1|7966.5|7963.7|372
1691004000000|2023-08-02 19:20:00|7972.7|7969.9|7966.9|7963.1|7974.9|7972.1|7966.1|7963.1|1211
1691004300000|2023-08-02 19:25:00|7966.1|7963.3|7961.1|7958.3|7966.1|7963.3|7954.1|7951.3|694
1691004600000|2023-08-02 19:30:00|7960.6|7957.8|7960.1|7957.3|7961.4|7958.3|7957.1|7954.3|338
1691004900000|2023-08-02 19:35:00|7960.3|7956.5|7959.3|7956.5|7961.1|7958.3|7955.1|7951.8|1216
1691005200000|2023-08-02 19:40:00|7959.1|7956.3|7958.3|7955.5|7960.1|7957.3|7957.1|7953.5|262
1691005500000|2023-08-02 19:45:00|7959.1|7956.3|7963.9|7960.1|7964.1|7960.5|7959.1|7956.3|346
1691005800000|2023-08-02 19:50:00|7963.7|7961.1|7967.9|7965.1|7971.1|7968.3|7961.1|7958.1|542
1691006100000|2023-08-02 19:55:00|7968.1|7964.3|7966.1|7962.3|7968.9|7965.3|7965.1|7962.1|351
1691006400000|2023-08-02 20:00:00|7965.3|7962.5|7963.1|7959.3|7966.4|7963.3|7962.1|7959.1|276
1691006700000|2023-08-02 20:05:00|7962.9|7960.1|7963.3|7959.5|7965.3|7962.3|7962.1|7959.3|199
1691007000000|2023-08-02 20:10:00|7963.1|7960.3|7959.3|7955.5|7964.6|7961.5|7959.1|7955.3|264
1691007300000|2023-08-02 20:15:00|7958.3|7955.3|7960.3|7957.5|7960.3|7957.5|7955.3|7952.3|202
1691007600000|2023-08-02 20:20:00|7961.1|7957.3|7960.3|7957.5|7961.4|7958.1|7958.5|7955.5|78
1691007900000|2023-08-02 20:25:00|7960.1|7957.3|7960.3|7956.5|7961.3|7958.5|7959.3|7956.3|57
1691008200000|2023-08-02 20:30:00|7959.3|7956.3|7957.5|7954.7|7960.6|7957.3|7950.5|7947.7|1410
1691008500000|2023-08-02 20:35:00|7957.3|7954.5|7961.1|7958.3|7962.3|7959.3|7957.3|7953.5|272
1691008800000|2023-08-02 20:40:00|7960.8|7958|7957.1|7954.3|7961.3|7958.3|7957.1|7953.5|97
1691009100000|2023-08-02 20:45:00|7957.3|7953.5|7956.3|7953.5|7960.3|7957.5|7956.1|7953.2|190
1691009400000|2023-08-02 20:50:00|7956.8|7954|7957.3|7954.5|7960.8|7957.5|7956.8|7953.5|124
1691009700000|2023-08-02 20:55:00|7957.1|7954.3|7957.3|7953.5|7958.8|7955.5|7954.1|7951|309
1691013600000|2023-08-02 22:00:00|7957.7|7953.9|7949.4|7945.6|7958|7954.7|7946.5|7943.7|179
1691013900000|2023-08-02 22:05:00|7948.4|7945.9|7947.4|7944.6|7948.7|7945.9|7947.4|7944.6|29
1691014200000|2023-08-02 22:10:00|7947.9|7945.1|7949.4|7946.6|7949.4|7946.6|7947.4|7944.6|63
1691014500000|2023-08-02 22:15:00|7949.2|7946.4|7950.4|7947.6|7951.7|7948.1|7947.4|7944.6|133
1691014800000|2023-08-02 22:20:00|7949.4|7946.6|7950.4|7947.6|7950.9|7947.6|7949.4|7946.6|22
1691015100000|2023-08-02 22:25:00|7951.4|7948.6|7952.4|7949.6|7953.7|7950.6|7951.4|7948.4|28
1691015400000|2023-08-02 22:30:00|7952.7|7949.9|7953.4|7949.6|7953.7|7950.6|7951.9|7948.9|11
1691015700000|2023-08-02 22:35:00|7953.6|7950.6|7952.4|7949.6|7953.6|7950.6|7951.4|7948.6|19
1691016000000|2023-08-02 22:40:00|7952.6|7948.6|7950.4|7947.6|7952.6|7949.1|7950.4|7946.8|33
1691016300000|2023-08-02 22:45:00|7950.6|7946.8|7953.4|7950.6|7953.4|7950.6|7950.4|7946.8|22
1691016600000|2023-08-02 22:50:00|7954|7951.2|7954.4|7951.6|7955.4|7952.4|7954|7951.2|38
1691016900000|2023-08-02 22:55:00|7954.2|7951.4|7954.2|7951.4|7954.4|7951.6|7952.4|7949.6|64
1691017200000|2023-08-02 23:00:00|7954.4|7950.6|7955.6|7952.8|7956.6|7953.6|7954.2|7950.6|36
1691017500000|2023-08-02 23:05:00|7955.4|7952.6|7956.2|7952.4|7956.4|7953.6|7955.4|7952.4|13
1691017800000|2023-08-02 23:10:00|7955.9|7953.1|7956.4|7953.6|7956.4|7953.6|7955.9|7953.1|12
1691018100000|2023-08-02 23:15:00|7956.6|7952.8|7955.4|7951.6|7956.6|7952.8|7954.4|7951.4|28
1691018400000|2023-08-02 23:20:00|7954.6|7951.8|7954.4|7951.6|7955.4|7952.4|7954.2|7950.4|36
1691018700000|2023-08-02 23:25:00|7955.2|7951.4|7955.2|7952.4|7955.2|7952.4|7954.4|7951.4|11
1691019000000|2023-08-02 23:30:00|7954.4|7951.6|7955.1|7952.3|7955.4|7952.3|7954.2|7951.3|24
1691019300000|2023-08-02 23:35:00|7954.6|7951.8|7954.4|7951.6|7954.6|7951.8|7954.4|7951.6|13
1691019600000|2023-08-02 23:40:00|7954.1|7951.3|7955.1|7951.3|7955.1|7951.6|7953.4|7950.3|77
1691019900000|2023-08-02 23:45:00|7954.4|7952.3|7957.1|7954.3|7957.1|7954.3|7952.4|7949.6|90
1691020200000|2023-08-02 23:50:00|7956.4|7953.6|7957.4|7954.6|7957.6|7954.6|7955.4|7952.3|34
1691020500000|2023-08-02 23:55:00|7958.1|7954.3|7958.4|7955.6|7958.6|7955.6|7956.4|7953.3|26
1691020800000|2023-08-03 00:00:00|7958.9|7956.1|7964.4|7961.6|7966.6|7963.3|7958.4|7955.3|453
1691021100000|2023-08-03 00:05:00|7963.6|7960.8|7950.3|7946.5|7964.9|7961.6|7947.3|7944.5|375
1691021400000|2023-08-03 00:10:00|7950.1|7947.3|7951.6|7948.8|7952.8|7949.8|7950.1|7946.8|50
1691021700000|2023-08-03 00:15:00|7952.3|7949.5|7947.3|7944.5|7952.6|7949.5|7946.3|7943.3|172
1691022000000|2023-08-03 00:20:00|7947.6|7943.8|7949.1|7946.3|7950.6|7947.5|7944.1|7940.8|142
1691022300000|2023-08-03 00:25:00|7950.1|7947.3|7945.3|7941.5|7950.6|7947.3|7944.3|7941.3|101
1691022600000|2023-08-03 00:30:00|7944.6|7941.8|7943.1|7940.3|7945.1|7941.8|7938.8|7936|266
1691022900000|2023-08-03 00:35:00|7942.3|7939.5|7944.3|7941.5|7945.6|7942.5|7942.3|7939.3|66
1691023200000|2023-08-03 00:40:00|7943.3|7940.5|7942.5|7938.7|7943.6|7940.5|7940.3|7937.3|52
1691023500000|2023-08-03 00:45:00|7942.3|7939.5|7944.3|7941.5|7945.5|7942.5|7941.3|7938.5|111
1691023800000|2023-08-03 00:50:00|7944.8|7942|7946.3|7943.5|7946.5|7943.5|7941.3|7938.5|128
1691024100000|2023-08-03 00:55:00|7947.1|7943.3|7945.1|7942.3|7947.1|7944.3|7942.3|7939.3|105
1691024400000|2023-08-03 01:00:00|7945.3|7942.5|7940.3|7937.5|7945.5|7942.5|7936.5|7933.2|246
1691024700000|2023-08-03 01:05:00|7941.3|7938.5|7945.3|7942.5|7946.5|7943.5|7939.3|7936.3|102
1691025000000|2023-08-03 01:10:00|7946.3|7943.5|7946.5|7942.7|7947.8|7944.7|7942.5|7939.7|91
1691025300000|2023-08-03 01:15:00|7945.3|7942.5|7947.3|7944.5|7948.8|7945.7|7941.3|7937.7|124
1691025600000|2023-08-03 01:20:00|7948.1|7944.3|7946.5|7942.7|7948.5|7945.5|7943.3|7940.3|56
1691025900000|2023-08-03 01:25:00|7945.3|7942.5|7945.5|7942.7|7947.5|7944.7|7944.1|7940.5|44
1691026200000|2023-08-03 01:30:00|7945.3|7942.5|7953.3|7950.5|7954.5|7951.5|7945.3|7941.7|188
1691026500000|2023-08-03 01:35:00|7953.5|7949.7|7952.3|7949.5|7955.5|7952.7|7950.3|7947.2|156
1691026800000|2023-08-03 01:40:00|7953.5|7949.7|7960.3|7957.5|7961.3|7958.5|7951.3|7948.5|164
1691027100000|2023-08-03 01:45:00|7961.3|7957.7|7975.3|7972.5|7978.5|7975.5|7960.3|7957.2|655
1691027400000|2023-08-03 01:50:00|7975.5|7972.7|7972|7969.2|7979.3|7976.2|7971|7968.2|815
1691027700000|2023-08-03 01:55:00|7971|7968.2|7964.3|7961.5|7972|7969|7962.3|7959.2|545
1691028000000|2023-08-03 02:00:00|7964.5|7960.7|7964.5|7960.7|7966.5|7962.9|7960.3|7957.5|193
1691028300000|2023-08-03 02:05:00|7963.5|7960.5|7954.7|7951.9|7963.5|7960.5|7952.3|7948.7|326
1691028600000|2023-08-03 02:10:00|7955.5|7951.7|7957.7|7954.9|7957.9|7954.9|7949.2|7946.1|839
1691028900000|2023-08-03 02:15:00|7956.7|7953.9|7953.9|7950.1|7957.9|7954.9|7952.7|7949.7|91
1691029200000|2023-08-03 02:20:00|7953.7|7950.9|7956.7|7953.9|7957.9|7955.1|7952.7|7949.7|60
1691029500000|2023-08-03 02:25:00|7957.5|7953.7|7955.9|7952.1|7957.9|7954.9|7953.7|7950.9|68
1691029800000|2023-08-03 02:30:00|7955.7|7952.9|7958.5|7955.7|7961.2|7958.4|7951.7|7948.7|153
1691030100000|2023-08-03 02:35:00|7958.7|7955.9|7955.7|7951.9|7960.5|7956.9|7953.7|7950.4|75
1691030400000|2023-08-03 02:40:00|7955.9|7952.1|7959.7|7956.9|7960.9|7957.9|7953.7|7950.9|69
1691030700000|2023-08-03 02:45:00|7959.9|7957.1|7956.7|7953.9|7963.9|7960.9|7956.7|7953.9|124
1691031000000|2023-08-03 02:50:00|7956.9|7953.1|7953.7|7950.9|7956.9|7953.9|7951.7|7948.9|113
1691031300000|2023-08-03 02:55:00|7953.9|7950.1|7949.7|7945.9|7953.9|7950.9|7946.7|7943.9|102
1691031600000|2023-08-03 03:00:00|7948.7|7946.1|7943.7|7940.9|7948.9|7946.1|7943.7|7940.6|223
1691031900000|2023-08-03 03:05:00|7944.2|7941.4|7945.7|7942.9|7947.9|7945.1|7943.7|7940.6|131
1691032200000|2023-08-03 03:10:00|7946.7|7943.9|7948.7|7944.9|7949.7|7946.4|7945.7|7942.6|65
1691032500000|2023-08-03 03:15:00|7948.4|7945.6|7946.7|7943.9|7948.9|7945.9|7943.7|7940.1|81
1691032800000|2023-08-03 03:20:00|7947.4|7943.6|7950.7|7947.9|7950.9|7947.9|7945.7|7941.9|86
1691033100000|2023-08-03 03:25:00|7949.7|7946.9|7945.6|7941.8|7951.4|7947.9|7944.6|7941.6|104
1691033400000|2023-08-03 03:30:00|7945.4|7942.6|7943.6|7940.8|7946.9|7943.8|7942.6|7939.6|62
1691033700000|2023-08-03 03:35:00|7943.9|7940.1|7939.6|7936.8|7943.9|7940.8|7938.9|7936.1|111
1691034000000|2023-08-03 03:40:00|7940.4|7936.6|7940.1|7937.3|7940.9|7937.8|7937.6|7934.1|110
1691034300000|2023-08-03 03:45:00|7939.6|7936.8|7940.6|7937.8|7940.9|7938.1|7937.9|7934.8|38
1691034600000|2023-08-03 03:50:00|7940.1|7937.3|7940.9|7937.1|7941.9|7938.3|7938.9|7936.1|78
1691034900000|2023-08-03 03:55:00|7940.6|7937.8|7940.9|7938.1|7941.1|7938.1|7937.9|7935.1|55
1691035200000|2023-08-03 04:00:00|7939.9|7937.1|7939.8|7937|7940.9|7937.8|7938.8|7935.6|66
1691035500000|2023-08-03 04:05:00|7939.6|7936.8|7938.6|7935.8|7940.8|7938|7937.6|7934.8|72
1691035800000|2023-08-03 04:10:00|7938.8|7935|7934.1|7931.3|7938.8|7935.8|7933.6|7930|268
1691036100000|2023-08-03 04:15:00|7934.6|7931.8|7937.8|7934|7937.8|7934.8|7934.6|7931.6|68
1691036400000|2023-08-03 04:20:00|7937.6|7934.8|7936.6|7933.8|7937.8|7934.8|7935.6|7932.6|21
1691036700000|2023-08-03 04:25:00|7937.4|7933.6|7936.8|7933|7937.8|7934.8|7935.8|7932.8|38
1691037000000|2023-08-03 04:30:00|7936.1|7933.3|7941.6|7938.8|7945.6|7942.8|7935.8|7932.8|372
1691037300000|2023-08-03 04:35:00|7941.8|7938|7940.6|7937.8|7941.8|7938.8|7940.3|7937|32
1691037600000|2023-08-03 04:40:00|7940.8|7937|7940.6|7937.8|7942.8|7940|7939.8|7936.8|55
1691037900000|2023-08-03 04:45:00|7940.8|7938|7941.6|7938.8|7942.8|7939.5|7939.6|7936.8|64
1691038200000|2023-08-03 04:50:00|7941.8|7938|7937.6|7934.8|7941.8|7938.2|7937.6|7934|51
1691038500000|2023-08-03 04:55:00|7937.8|7935|7937.8|7934|7938.8|7935.8|7935.8|7932.8|68
1691038800000|2023-08-03 05:00:00|7937.6|7934.8|7934.8|7932|7938.1|7934.8|7933|7930|180
1691039100000|2023-08-03 05:05:00|7935|7931.2|7938.8|7935|7938.8|7935.8|7934.6|7931|58
1691039400000|2023-08-03 05:10:00|7938.6|7935.8|7946.3|7942.5|7946.8|7943.8|7937|7934|155
1691039700000|2023-08-03 05:15:00|7946.1|7943.3|7950.8|7947|7950.8|7947.8|7945.6|7942.8|133
1691040000000|2023-08-03 05:20:00|7950.6|7946.8|7949.6|7946.8|7951.1|7947.8|7945.6|7942.5|132
1691040300000|2023-08-03 05:25:00|7949.8|7946|7947.8|7944|7949.8|7946.5|7945.6|7942.8|78
1691040600000|2023-08-03 05:30:00|7946.8|7943.8|7949.5|7946.7|7950.8|7947.7|7943.6|7940.8|259
1691040900000|2023-08-03 05:35:00|7948.8|7946|7945.5|7942.7|7951.8|7948.7|7945.5|7942.7|129
1691041200000|2023-08-03 05:40:00|7945.8|7942|7944.5|7941.7|7945.8|7942.7|7938.5|7935.5|149
1691041500000|2023-08-03 05:45:00|7944.3|7940.5|7939.5|7935.7|7944.8|7941.7|7932.8|7930|279
1691041800000|2023-08-03 05:50:00|7938.8|7936|7938.5|7935.7|7940.8|7937.7|7934.5|7931.5|146
1691042100000|2023-08-03 05:55:00|7939.3|7935.5|7938.3|7934.5|7939.8|7936.7|7934.5|7931.5|87
1691042400000|2023-08-03 06:00:00|7938.1|7935.3|7938.5|7934.7|7945.8|7942.7|7931.5|7928.7|292
1691042700000|2023-08-03 06:05:00|7938.3|7935.5|7940.8|7937|7943.8|7940.7|7936.5|7933.5|161
1691043000000|2023-08-03 06:10:00|7940|7937.2|7939.5|7936.7|7942.8|7939.7|7935.7|7932.7|185
1691043300000|2023-08-03 06:15:00|7939.7|7935.9|7933.5|7930.7|7939.7|7935.9|7929.1|7926.3|404
1691043600000|2023-08-03 06:20:00|7934.7|7930.9|7928.5|7925.7|7934.7|7931.2|7924.7|7921.7|432
1691043900000|2023-08-03 06:25:00|7928.7|7924.9|7921.5|7918.7|7929.7|7926.7|7918|7914.9|600
1691044200000|2023-08-03 06:30:00|7921.7|7917.9|7923.5|7920.7|7924.7|7921.7|7915.7|7912.9|452
1691044500000|2023-08-03 06:35:00|7923.7|7919.9|7929.5|7926.7|7937.5|7933.9|7923.2|7919.9|358
1691044800000|2023-08-03 06:40:00|7929.7|7925.9|7922.7|7918.9|7931.7|7928.7|7920.7|7917.7|214
1691045100000|2023-08-03 06:45:00|7922.5|7919.7|7916.5|7913.7|7923|7919.7|7915.5|7912.5|338
1691045400000|2023-08-03 06:50:00|7916.7|7913.9|7912.5|7909.7|7917.7|7914.7|7910.7|7907.7|413
1691045700000|2023-08-03 06:55:00|7912.7|7908.9|7903.9|7901.1|7914.7|7911.7|7902.7|7899.1|812
1691046000000|2023-08-03 07:00:00|7903.7|7900.9|7904.9|7902.1|7916.2|7913.1|7903.7|7900.6|814
1691046300000|2023-08-03 07:05:00|7905.5|7902.7|7907.9|7905.1|7914.9|7912.1|7905.2|7901.9|631
1691046600000|2023-08-03 07:10:00|7908.7|7904.9|7900.9|7898.1|7910.7|7907.1|7898.9|7895.9|693
1691046900000|2023-08-03 07:15:00|7901.5|7898.7|7908.9|7906.1|7911.2|7908.1|7892.8|7889.5|1145
1691047200000|2023-08-03 07:20:00|7908.4|7905.6|7898.9|7896.1|7912.7|7909.9|7897.9|7895.1|544
1691047500000|2023-08-03 07:25:00|7899.2|7896.4|7894.9|7892.1|7901.9|7899.1|7890.2|7887.4|1136
1691047800000|2023-08-03 07:30:00|7895.9|7892.4|7887.9|7884.1|7898.2|7895.1|7884.9|7882.1|823
1691048100000|2023-08-03 07:35:00|7887.2|7884.4|7885.9|7883.1|7892.9|7890.1|7884.7|7881.9|761
1691048400000|2023-08-03 07:40:00|7885.7|7882.9|7885.9|7883.1|7894.9|7892.1|7877.7|7874.9|1206
1691048700000|2023-08-03 07:45:00|7886.1|7882.3|7878.9|7876.1|7889.1|7885.3|7876.9|7874.1|613
1691049000000|2023-08-03 07:50:00|7879.7|7876.9|7863.9|7860.1|7881.7|7878.4|7857.4|7853.9|1790
1691049300000|2023-08-03 07:55:00|7864.1|7860.3|7859.9|7857.1|7876.1|7872.3|7859.9|7856.9|1003
1691049600000|2023-08-03 08:00:00|7860.7|7856.9|7855.9|7853.1|7867.7|7864.9|7854.7|7851.9|1893
1691049900000|2023-08-03 08:05:00|7856.1|7852.3|7871.9|7869.1|7874.7|7871.9|7854.9|7851.3|1116
1691050200000|2023-08-03 08:10:00|7871.4|7868.6|7867.9|7865.1|7874.1|7871.1|7862.9|7859.9|855
1691050500000|2023-08-03 08:15:00|7868.7|7864.9|7876.7|7872.9|7878.7|7875.6|7864.9|7861.9|871
1691050800000|2023-08-03 08:20:00|7876.4|7873.6|7883.9|7881.1|7889.7|7886.6|7872.9|7870.1|1457
1691051100000|2023-08-03 08:25:00|7884.1|7880.3|7885.6|7882.8|7888.1|7885.1|7876.9|7873.6|1480
1691051400000|2023-08-03 08:30:00|7885.9|7883.1|7895.4|7891.6|7904.2|7901.1|7879.6|7876.6|2247
1691051700000|2023-08-03 08:35:00|7894.4|7891.4|7900.4|7897.6|7904.4|7901.4|7887.4|7884.6|818
1691052000000|2023-08-03 08:40:00|7900.2|7897.4|7895.4|7892.6|7903.4|7900.6|7889.4|7886.4|764
1691052300000|2023-08-03 08:45:00|7896.2|7892.4|7907.4|7903.6|7908.4|7904.6|7896.2|7892.4|651
1691052600000|2023-08-03 08:50:00|7907.2|7904.4|7910.2|7906.4|7911.6|7908.6|7897.4|7894.4|744
1691052900000|2023-08-03 08:55:00|7909.4|7906.6|7914.4|7911.6|7919.2|7915.6|7905.4|7902.4|691
1691053200000|2023-08-03 09:00:00|7913.9|7911.1|7916.4|7913.6|7918.6|7915.6|7912.1|7908.6|521
1691053500000|2023-08-03 09:05:00|7917.4|7914.6|7916.4|7913.6|7920.6|7917.6|7909.4|7906.6|662
1691053800000|2023-08-03 09:10:00|7917.1|7914.3|7905.4|7902.6|7923.6|7920.6|7905.4|7902.6|670
1691054100000|2023-08-03 09:15:00|7904.8|7902|7902.6|7898.8|7913.6|7910.6|7897.8|7895|3181
1691054400000|2023-08-03 09:20:00|7902.4|7899.6|7895.8|7892|7906.8|7904|7893.8|7890.3|708
1691054700000|2023-08-03 09:25:00|7895.1|7892.3|7884.8|7882|7898.1|7895|7883.8|7880.8|794
1691055000000|2023-08-03 09:30:00|7886.1|7882.3|7894.6|7890.8|7905.1|7902|7884.8|7881.5|778
1691055300000|2023-08-03 09:35:00|7893.8|7891|7899.8|7897|7903.8|7900.8|7893.8|7890.5|458
1691055600000|2023-08-03 09:40:00|7900.8|7897.3|7903.8|7901|7908.1|7905|7898.8|7895.8|343
1691055900000|2023-08-03 09:45:00|7904.8|7900.3|7912.8|7910|7914.1|7911|7901.8|7898.8|459
1691056200000|2023-08-03 09:50:00|7913.8|7911|7920.8|7918|7926.6|7923|7912.8|7909.8|817
1691056500000|2023-08-03 09:55:00|7921|7917.2|7930.8|7928|7930.8|7928|7919.8|7916.8|680
1691056800000|2023-08-03 10:00:00|7929.8|7927|7927.8|7925|7931.6|7928.8|7924.6|7921.8|459
1691057100000|2023-08-03 10:05:00|7928|7925.2|7932.3|7929.5|7940.8|7937.8|7926.3|7923.2|1088
1691057400000|2023-08-03 10:10:00|7932.5|7928.5|7931.3|7927.5|7932.5|7929.5|7928.3|7925.2|246
1691057700000|2023-08-03 10:15:00|7931|7927.2|7929|7926.2|7935.3|7932.5|7925.3|7922.5|575
1691058000000|2023-08-03 10:20:00|7929.3|7925.5|7911.3|7908.5|7929.3|7926.5|7909.3|7906.2|1043
1691058300000|2023-08-03 10:25:00|7910.7|7907.9|7908.3|7905.5|7914.3|7911.5|7907.3|7904|554
1691058600000|2023-08-03 10:30:00|7907.8|7904.5|7909.2|7906.4|7914.3|7911.2|7904.3|7901.2|633
1691058900000|2023-08-03 10:35:00|7908|7905.2|7912.2|7909.4|7913.2|7910|7902.8|7900|685
1691059200000|2023-08-03 10:40:00|7912.5|7909.7|7916.2|7913.4|7921|7918.2|7911.7|7908.2|910
1691059500000|2023-08-03 10:45:00|7916.5|7912.7|7917|7913.2|7920|7917.2|7910.2|7907.2|363
1691059800000|2023-08-03 10:50:00|7916.2|7913.4|7916|7912.2|7918.7|7915.4|7913.2|7910.2|229
1691060100000|2023-08-03 10:55:00|7916.2|7912.4|7913|7909.2|7918.2|7915.4|7912.2|7909.2|614
1691060400000|2023-08-03 11:00:00|7912.2|7909.4|7925.2|7922.4|7928|7925|7912|7908.2|838
1691060700000|2023-08-03 11:05:00|7925|7922.2|7936.8|7934|7946.5|7943|7925|7922.2|955
1691061000000|2023-08-03 11:10:00|7937.5|7933.7|7936.7|7933.9|7941.3|7938|7935.8|7933|363
1691061300000|2023-08-03 11:15:00|7938|7935.2|7942.5|7939.7|7945.5|7941.9|7924|7921.2|1453
1691061600000|2023-08-03 11:20:00|7942.7|7939.9|7924.7|7921.9|7945|7941.9|7923.7|7920.2|788
1691061900000|2023-08-03 11:25:00|7925|7922.2|7923.7|7919.9|7925.5|7922.4|7911.7|7908.2|1298
1691062200000|2023-08-03 11:30:00|7923|7920.2|7925.7|7922.9|7932|7928.9|7919.2|7916.2|906
1691062500000|2023-08-03 11:35:00|7926.7|7923.9|7919.2|7916.4|7929|7925.9|7916.2|7912.6|707
1691062800000|2023-08-03 11:40:00|7919|7916.2|7924.2|7921.4|7926|7922.4|7918|7915.2|729
1691063100000|2023-08-03 11:45:00|7925|7921.2|7922|7919.2|7926.2|7922.9|7919.7|7916.7|383
1691063400000|2023-08-03 11:50:00|7923|7918.9|7921.7|7918.9|7924|7920.9|7914.2|7911.4|748
1691063700000|2023-08-03 11:55:00|7922|7919.2|7922.7|7919.9|7934.2|7930.9|7921.7|7918.7|524
1691064000000|2023-08-03 12:00:00|7923|7919.2|7930.7|7927.9|7933|7930.2|7914.7|7911.9|839
1691064300000|2023-08-03 12:05:00|7931.7|7928.7|7940.7|7937.9|7947.7|7944.9|7927.7|7924.7|1147
1691064600000|2023-08-03 12:10:00|7941.2|7938.4|7943.7|7940.9|7952.5|7949.7|7940.7|7937.9|1185
1691064900000|2023-08-03 12:15:00|7944.5|7940.7|7942.7|7939.9|7950.9|7947.9|7942.2|7938.7|515
1691065200000|2023-08-03 12:20:00|7943.2|7940.4|7944.7|7941.9|7947.7|7944.9|7938.7|7935.7|537
1691065500000|2023-08-03 12:25:00|7944.5|7941.7|7947.7|7944.9|7948.5|7945.7|7937.2|7933.7|649
1691065800000|2023-08-03 12:30:00|7945.7|7943.9|7962.5|7958.7|7962.5|7959.4|7945.7|7942.4|1639
1691066100000|2023-08-03 12:35:00|7962.2|7959.4|7953.4|7950.6|7970|7966.4|7946.2|7942.9|2094
1691066400000|2023-08-03 12:40:00|7953.2|7950.4|7946.2|7943.4|7956.9|7953.9|7939.4|7936.6|1387
1691066700000|2023-08-03 12:45:00|7947.4|7943.6|7962.2|7959.4|7962.4|7959.4|7945.7|7942.6|1243
1691067000000|2023-08-03 12:50:00|7961.4|7958.4|8010|8006.2|8035.5|8032.5|7960.7|7957.6|14394
1691067300000|2023-08-03 12:55:00|8009.7|8005.9|8056|8053.2|8056.3|8053.5|8009.5|8005.7|10942
1691067600000|2023-08-03 13:00:00|8055.8|8053|8036.2|8033.4|8091.1|8087.5|8025.7|8022.7|15053
1691067900000|2023-08-03 13:05:00|8034.2|8031.4|8026.8|8024|8059.3|8055.5|8024.8|8022|7700
1691068200000|2023-08-03 13:10:00|8026.5|8023.7|7994.7|7991.9|8032.5|8029.7|7991.9|7989.1|9038
1691068500000|2023-08-03 13:15:00|7994.1|7991.3|8005.2|8002.4|8014.2|8011.1|7987.7|7984.9|6017
1691068800000|2023-08-03 13:20:00|8004.9|8002.1|7995.6|7992.8|8008.4|8005.4|7985.7|7982.9|3489
1691069100000|2023-08-03 13:25:00|7996.9|7994.1|7975.9|7973.1|8006.4|8003.4|7975.9|7972.8|3170
1691069400000|2023-08-03 13:30:00|7976.9|7973.6|7994.4|7990.6|7995.4|7992.6|7975.6|7972.6|3589
1691069700000|2023-08-03 13:35:00|7993.2|7990.4|7986.6|7983.8|8020.9|8018.1|7985.2|7982.1|3879
1691070000000|2023-08-03 13:40:00|7986.9|7983.1|7993.2|7990.4|8001.7|7998.4|7980.6|7977.6|1979
1691070300000|2023-08-03 13:45:00|7993.4|7990.6|8009.2|8006.4|8017.9|8015.1|7989.6|7986.6|2447
1691070600000|2023-08-03 13:50:00|8010.2|8007.4|8014.2|8011.4|8019.9|8016.6|7997.6|7994.6|1938
1691070900000|2023-08-03 13:55:00|8014.9|8011.1|8012.1|8009.3|8022.9|8020.1|8010.2|8007.1|1675
1691071200000|2023-08-03 14:00:00|8015.1|8012.3|8024.1|8021.3|8028.9|8026.1|8011.1|8008.1|2410
1691071500000|2023-08-03 14:05:00|8023.4|8020.6|8045.7|8042.9|8050.4|8047.4|8019.1|8016.1|3273
1691071800000|2023-08-03 14:10:00|8046.4|8043.6|8012.4|8008.6|8050.7|8047.6|8008.6|8005.6|5715
1691072100000|2023-08-03 14:15:00|8011.4|8008.3|8000.6|7997.8|8015.6|8012.8|7998.6|7995.6|1828
1691072400000|2023-08-03 14:20:00|8001.1|7998.3|8012.9|8009.1|8015.4|8012.3|8001.1|7998.3|1758
1691072700000|2023-08-03 14:25:00|8012.1|8009.3|8012.1|8009.3|8016.9|8013.9|8003.1|8000.3|1942
1691073000000|2023-08-03 14:30:00|8011.6|8008.8|8012.9|8010.1|8014.4|8011.3|8005.9|8003.1|1382
1691073300000|2023-08-03 14:35:00|8011.9|8009.1|8041.6|8038.8|8044.4|8041.6|8011.9|8008.8|3689
1691073600000|2023-08-03 14:40:00|8042.4|8039.6|8062.4|8058.6|8064.2|8061.4|8040.4|8036.6|3242
1691073900000|2023-08-03 14:45:00|8062.2|8059.4|8050.2|8047.4|8063.4|8060.4|8041.2|8037.6|3043
1691074200000|2023-08-03 14:50:00|8049.6|8046.8|8033.4|8030.6|8056.2|8052.4|8032.4|8029.6|2297
1691074500000|2023-08-03 14:55:00|8034.4|8031.6|8039.6|8036.8|8042.9|8039.8|8019.6|8016.6|2731
1691074800000|2023-08-03 15:00:00|8039.1|8036.3|8057.9|8055.1|8064.9|8062.1|8038.9|8036.1|2904
1691075100000|2023-08-03 15:05:00|8058.1|8054.3|8070.1|8067.3|8076.4|8073.3|8051.4|8048.6|5452
1691075400000|2023-08-03 15:10:00|8070.4|8067.6|8070.1|8067.3|8079.1|8076.3|8064.1|8061.3|2730
1691075700000|2023-08-03 15:15:00|8070.4|8066.6|8084.1|8081.3|8092.1|8089.3|8061.6|8058.6|4844
1691076000000|2023-08-03 15:20:00|8083.9|8080.3|8069.4|8066.6|8093.1|8090.1|8066.8|8064|3269
1691076300000|2023-08-03 15:25:00|8070.1|8067.3|8098.1|8095.3|8108.1|8105.3|8070.1|8067.3|4681
1691076600000|2023-08-03 15:30:00|8098.7|8095.9|8093.9|8091.1|8116.9|8113.9|8090.9|8088.1|5594
1691076900000|2023-08-03 15:35:00|8094.1|8091.3|8093.9|8091.1|8108.4|8105.6|8092.1|8089.1|4734
1691077200000|2023-08-03 15:40:00|8093.4|8090.6|8096.4|8092.6|8110.4|8106.8|8083.1|8080.1|2962
1691077500000|2023-08-03 15:45:00|8096.2|8093.4|8105.4|8102.6|8107.4|8104.6|8093.6|8090.8|2271
1691077800000|2023-08-03 15:50:00|8105.6|8101.8|8118.2|8115.4|8118.2|8115.4|8100.6|8097.6|2614
1691078100000|2023-08-03 15:55:00|8117.9|8114.4|8108.9|8106.1|8118.2|8115.4|8107.2|8104.1|1727
1691078400000|2023-08-03 16:00:00|8108.4|8105.6|8098.1|8095.3|8115.7|8112.9|8093.6|8090.6|2464
1691078700000|2023-08-03 16:05:00|8098.4|8095.6|8091.9|8088.1|8098.6|8095.8|8086.6|8083.8|2242
1691079000000|2023-08-03 16:10:00|8092.1|8089.1|8114.1|8111.3|8117.1|8114.3|8089.9|8087.1|4821
1691079300000|2023-08-03 16:15:00|8114.4|8111.6|8115.4|8112.6|8125.1|8121.6|8106.8|8104|2645
1691079600000|2023-08-03 16:20:00|8114.4|8111.6|8121.4|8118.6|8122.6|8119.6|8111.4|8108.6|1225
1691079900000|2023-08-03 16:25:00|8121.6|8118.8|8138.6|8135.8|8141.7|8138.4|8120.4|8117.3|5358
1691080200000|2023-08-03 16:30:00|8139.1|8136.3|8131.9|8129.1|8148.6|8145.8|8128.4|8125.6|3332
1691080500000|2023-08-03 16:35:00|8132.1|8128.3|8125.1|8122.3|8133.4|8130.3|8120.1|8117.3|1367
1691080800000|2023-08-03 16:40:00|8125.9|8122.1|8142.9|8140.1|8143.1|8140.3|8119.9|8117.1|1363
1691081100000|2023-08-03 16:45:00|8142.6|8139.8|8145.1|8142.3|8148.1|8145.1|8137.9|8135.1|1544
1691081400000|2023-08-03 16:50:00|8145.9|8142.1|8131.1|8127.3|8146.1|8143.1|8129.1|8126.1|1134
1691081700000|2023-08-03 16:55:00|8130.9|8127.1|8143.9|8141.1|8144.9|8141.8|8129.9|8127.1|2075
1691082000000|2023-08-03 17:00:00|8144.4|8141.6|8151.1|8148.3|8159.9|8157.1|8143.6|8140.6|3546
1691082300000|2023-08-03 17:05:00|8150.4|8147.6|8145.1|8142.3|8153.1|8150.3|8137.6|8134.8|3566
1691082600000|2023-08-03 17:10:00|8145.4|8141.6|8147.9|8145.1|8152.4|8149.3|8144.1|8140.6|908
1691082900000|2023-08-03 17:15:00|8147.4|8144.6|8148.1|8145.3|8152.1|8149.1|8138.1|8135.3|1159
1691083200000|2023-08-03 17:20:00|8147.6|8144.8|8155.6|8152.8|8156.4|8153.6|8143.6|8140.8|1589
1691083500000|2023-08-03 17:25:00|8156.2|8153.4|8158.2|8155.4|8165.4|8162.6|8155.1|8151.6|5023
1691083800000|2023-08-03 17:30:00|8158.4|8155.6|8163.9|8161.1|8165.4|8162.6|8157.9|8154.4|1830
1691084100000|2023-08-03 17:35:00|8163.4|8160.6|8150.6|8147.8|8164.2|8161.4|8150.4|8147.6|2738
1691084400000|2023-08-03 17:40:00|8150.1|8147.3|8144.4|8141.6|8153.2|8150.4|8144.4|8141.6|2431
1691084700000|2023-08-03 17:45:00|8144.6|8141.8|8142.1|8139.3|8145.6|8142.8|8134.4|8131.6|2489
1691085000000|2023-08-03 17:50:00|8142.4|8139.6|8140.4|8136.6|8152.1|8149.3|8135.6|8132.6|2449
1691085300000|2023-08-03 17:55:00|8139.6|8136.8|8134.4|8131.6|8141.6|8138.6|8124.1|8121.3|3611
1691085600000|2023-08-03 18:00:00|8135.4|8132.6|8131.1|8128.3|8142.4|8139.3|8126.3|8123|3370
1691085900000|2023-08-03 18:05:00|8131.4|8128.6|8143.1|8140.3|8144.4|8141.3|8131.4|8128.6|1431
1691086200000|2023-08-03 18:10:00|8143.4|8140.6|8131.4|8127.6|8144.1|8141.1|8129.4|8126.3|1867
1691086500000|2023-08-03 18:15:00|8130.6|8127.8|8135.4|8131.6|8136.4|8133.6|8127.4|8124.6|2006
1691086800000|2023-08-03 18:20:00|8134.4|8131.3|8140.9|8138.1|8141.9|8138.8|8122.3|8119.5|3164
1691087100000|2023-08-03 18:25:00|8141.6|8137.8|8135.4|8132.6|8149.9|8147.1|8128.9|8125.8|15006
1691087400000|2023-08-03 18:30:00|8135.9|8133.1|8138.4|8135.6|8140.9|8137.8|8130.1|8127.3|4017
1691087700000|2023-08-03 18:35:00|8137.9|8135.1|8141.6|8138.8|8144.9|8141.8|8137.6|8134.8|677
1691088000000|2023-08-03 18:40:00|8143.1|8139.3|8143.6|8140.8|8146.4|8143.6|8140.6|8137.6|1210
1691088300000|2023-08-03 18:45:00|8143.8|8141|8142.6|8139.8|8144.1|8141|8138.4|8135|687
1691088600000|2023-08-03 18:50:00|8142.4|8138.8|8142.8|8140|8144.6|8141.8|8139.8|8136.8|347
1691088900000|2023-08-03 18:55:00|8142.6|8139.8|8143.6|8140.8|8146.8|8144|8140.8|8137.8|604
1691089200000|2023-08-03 19:00:00|8143.4|8140.6|8143.3|8140.5|8143.8|8141|8139.8|8136.8|363
1691089500000|2023-08-03 19:05:00|8143.6|8139.5|8135.6|8132.8|8143.6|8140.5|8135.6|8132.8|478
1691089800000|2023-08-03 19:10:00|8135.3|8132.5|8139.1|8136.3|8140.3|8137.5|8135.3|8131.8|299
1691090100000|2023-08-03 19:15:00|8139.3|8136.5|8136.3|8133.5|8139.6|8136.5|8133.8|8131|300
1691090400000|2023-08-03 19:20:00|8135.3|8132.5|8139.3|8136.5|8139.6|8136.5|8133.6|8130.8|507
1691090700000|2023-08-03 19:25:00|8139.6|8135.8|8141.6|8138.8|8142.3|8139.5|8138.3|8135.5|629
1691091000000|2023-08-03 19:30:00|8142.3|8138.5|8149.3|8146.5|8150.3|8146.8|8140.3|8137.3|1448
1691091300000|2023-08-03 19:35:00|8149.6|8145.8|8150.1|8147.3|8150.8|8148|8148.3|8144.8|1143
1691091600000|2023-08-03 19:40:00|8150.3|8146.5|8153.1|8150.3|8153.3|8150.5|8149.3|8146.3|353
1691091900000|2023-08-03 19:45:00|8152.6|8149.8|8146.8|8144|8153.3|8150|8146.8|8143.8|391
1691092200000|2023-08-03 19:50:00|8147.1|8144.3|8149.8|8147|8152.1|8149|8146.3|8143.3|497
1691092500000|2023-08-03 19:55:00|8150.8|8148|8151.1|8148.3|8155.8|8153|8149.8|8147|506
1691092800000|2023-08-03 20:00:00|8151.6|8148.8|8155.6|8152.8|8156.6|8153.8|8150.8|8148|530
1691093100000|2023-08-03 20:05:00|8155.8|8153|8152.6|8149.8|8157.6|8154.8|8152.6|8149.8|196
1691093400000|2023-08-03 20:10:00|8153.6|8150|8155.6|8152.8|8156.8|8153|8150.6|8147.8|362
1691093700000|2023-08-03 20:15:00|8155.3|8151.5|8156.6|8153.8|8156.6|8153.8|8153.3|8150.5|423
1691094000000|2023-08-03 20:20:00|8156.3|8153.5|8157.3|8154.5|8157.6|8154.7|8155.8|8152.8|300
1691094300000|2023-08-03 20:25:00|8157.1|8154.3|8160.1|8157.3|8163.1|8160|8157.1|8154.3|555
1691094600000|2023-08-03 20:30:00|8159.5|8156.7|8157.5|8153.7|8163.1|8160.3|8154.5|8151.5|523
1691094900000|2023-08-03 20:35:00|8156.5|8153.5|8155.3|8152.5|8156.5|8153.7|8154.3|8151|130
1691095200000|2023-08-03 20:40:00|8155.1|8152.3|8154|8151.2|8157.3|8154.2|8152|8148.7|370
1691095500000|2023-08-03 20:45:00|8153.8|8151|8153|8150.2|8155.1|8152|8151.8|8149|355
1691095800000|2023-08-03 20:50:00|8152.8|8150|8150.3|8146.5|8153.8|8150.5|8148.3|8145.2|348
1691096100000|2023-08-03 20:55:00|8149.3|8146.7|8150|8146.2|8152.3|8149|8147.3|8144.2|340
1691100000000|2023-08-03 22:00:00|8147.5|8144.7|8148.4|8144.6|8152.7|8149.6|8144.5|8140.9|131
1691100300000|2023-08-03 22:05:00|8147.7|8145.6|8155.4|8152.6|8155.7|8152.6|8147.7|8144.6|140
1691100600000|2023-08-03 22:10:00|8155.2|8152.4|8152.4|8149.6|8157.2|8153.6|8150.4|8147.6|142
1691100900000|2023-08-03 22:15:00|8152.2|8149.4|8151.4|8148.6|8154.4|8151.6|8148.4|8145.6|45
1691101200000|2023-08-03 22:20:00|8151.9|8149.1|8152.4|8149.6|8154.4|8151.6|8151.4|8148.4|24
1691101500000|2023-08-03 22:25:00|8151.9|8149.1|8151.2|8147.4|8151.9|8149.1|8149.4|8146.1|49
1691101800000|2023-08-03 22:30:00|8151.4|8147.6|8154.4|8150.6|8155.2|8151.6|8149.4|8146.6|86
1691102100000|2023-08-03 22:35:00|8154.2|8151.4|8154.4|8150.6|8156.4|8152.6|8153.4|8150.6|40
1691102400000|2023-08-03 22:40:00|8154.7|8150.9|8157.4|8154.6|8157.4|8154.6|8153.4|8150.4|66
1691102700000|2023-08-03 22:45:00|8157.2|8154.4|8157.2|8153.4|8157.4|8154.4|8155.4|8152.6|34
1691103000000|2023-08-03 22:50:00|8156.4|8153.6|8153.4|8150.6|8157.2|8153.6|8153.4|8150.4|52
1691103300000|2023-08-03 22:55:00|8154.4|8150.8|8154.4|8150.6|8154.6|8150.8|8152.4|8149.4|35
1691103600000|2023-08-03 23:00:00|8154.6|8151.6|8153.4|8150.6|8154.6|8151.6|8153.4|8150.3|35
1691103900000|2023-08-03 23:05:00|8154.1|8150.3|8153.4|8150.6|8156.4|8153.6|8153.4|8149.6|92
1691104200000|2023-08-03 23:10:00|8154.1|8150.3|8153.4|8150.6|8154.6|8151.6|8153.1|8150.3|26
1691104500000|2023-08-03 23:15:00|8152.9|8150.1|8153.6|8149.8|8154.6|8151.6|8152.4|8149.3|77
1691104800000|2023-08-03 23:20:00|8152.6|8150.6|8154.4|8151.6|8154.4|8151.6|8152.6|8149.6|16
1691105100000|2023-08-03 23:25:00|8155.4|8152.6|8158.4|8155.6|8159.4|8156.3|8155.4|8152.6|106
1691105400000|2023-08-03 23:30:00|8157.4|8154.6|8158.1|8155.3|8159.4|8156.6|8157.1|8154.3|91
1691105700000|2023-08-03 23:35:00|8158.4|8155.6|8157.1|8153.3|8158.4|8155.6|8156.3|8153.3|66
1691106000000|2023-08-03 23:40:00|8156.3|8153.5|8156.3|8153.5|8157.3|8154.5|8156.3|8153.3|69
1691106300000|2023-08-03 23:45:00|8157.8|8155|8154.1|8151.3|8159.1|8156.3|8154.1|8151.3|153
1691106600000|2023-08-03 23:50:00|8155.1|8152.3|8154.1|8151.3|8155.1|8152.3|8153.3|8150|42
1691106900000|2023-08-03 23:55:00|8153.3|8150.5|8156.3|8153.5|8157.1|8153.5|8153.3|8150.3|65
1691107200000|2023-08-04 00:00:00|8157.1|8153.3|8154.3|8151.5|8157.3|8154.5|8151.8|8148.3|311
1691107500000|2023-08-04 00:05:00|8155.1|8151.3|8153.8|8150|8155.1|8152.3|8148.1|8144.3|296
1691107800000|2023-08-04 00:10:00|8153.6|8150.8|8153.1|8150.3|8157.1|8154|8152.1|8149.3|122
1691108100000|2023-08-04 00:15:00|8153.3|8150.5|8155.8|8153|8157.1|8154|8152.8|8150|84
1691108400000|2023-08-04 00:20:00|8156.6|8152.8|8152.8|8150|8158.1|8155|8152.8|8150|65
1691108700000|2023-08-04 00:25:00|8153.3|8150.5|8156.6|8153.8|8157.1|8154|8152.1|8149|71
1691109000000|2023-08-04 00:30:00|8156.3|8152.8|8155.8|8153|8157.6|8154.3|8154.8|8151.8|70
1691109300000|2023-08-04 00:35:00|8156.6|8152.8|8166.6|8162.8|8166.6|8163.5|8155.8|8152.8|284
1691109600000|2023-08-04 00:40:00|8165.8|8163|8168.8|8166|8170.6|8167.8|8165.6|8162.8|336
1691109900000|2023-08-04 00:45:00|8169.6|8165.8|8168.8|8166|8171.8|8168.7|8168.5|8165.5|160
1691110200000|2023-08-04 00:50:00|8168.5|8165.7|8170.8|8168|8170.8|8168|8166.8|8163.7|83
1691110500000|2023-08-04 00:55:00|8169.8|8167|8171.5|8168.7|8171.5|8168.7|8168.5|8165|129
1691110800000|2023-08-04 01:00:00|8170.8|8168|8178.8|8176|8180.5|8177.2|8170.5|8167.7|984
1691111100000|2023-08-04 01:05:00|8179.5|8175.7|8175.8|8173|8180|8177|8172.8|8169.7|305
1691111400000|2023-08-04 01:10:00|8176.5|8172.7|8166.3|8163.5|8178.8|8175|8165.8|8162.7|375
1691111700000|2023-08-04 01:15:00|8166.8|8164|8169.8|8167|8173.5|8170|8162.8|8159.7|350
1691112000000|2023-08-04 01:20:00|8170.5|8166.7|8166.5|8163.7|8171|8168|8165|8162.2|166
1691112300000|2023-08-04 01:25:00|8166.8|8164|8170.7|8167.9|8171.5|8167.9|8163.2|8160.4|271
1691112600000|2023-08-04 01:30:00|8171.5|8167.7|8167|8163.2|8174|8170.9|8166|8163.2|176
1691112900000|2023-08-04 01:35:00|8166.7|8163.9|8166.7|8163.9|8174|8170.9|8162.7|8159.9|142
1691113200000|2023-08-04 01:40:00|8166.5|8162.9|8162|8159.2|8168.5|8164.9|8160|8156.9|229
1691113500000|2023-08-04 01:45:00|8162.7|8158.9|8150.7|8147.9|8163|8159.9|8149|8146.2|395
1691113800000|2023-08-04 01:50:00|8150.5|8147.7|8144.5|8141.7|8152|8148.9|8143.5|8140.4|539
1691114100000|2023-08-04 01:55:00|8144.7|8141.9|8148.5|8144.7|8148.5|8145.7|8142.7|8139.7|396
1691114400000|2023-08-04 02:00:00|8147.7|8144.9|8139.7|8136.9|8151.5|8148.2|8138.5|8135.2|306
1691114700000|2023-08-04 02:05:00|8140.5|8136.7|8136.7|8133.9|8141|8137.4|8132.5|8129.2|359
1691115000000|2023-08-04 02:10:00|8137|8133.2|8136.7|8133.9|8140|8136.9|8135.2|8131.7|240
1691115300000|2023-08-04 02:15:00|8136.9|8134.1|8140.9|8137.1|8143.5|8140.2|8135.7|8132.9|143
1691115600000|2023-08-04 02:20:00|8140.2|8137.4|8144.7|8140.9|8144.7|8140.9|8139.9|8136.6|173
1691115900000|2023-08-04 02:25:00|8143.7|8140.6|8144.7|8141.9|8145.9|8143.1|8142.7|8139.6|141
1691116200000|2023-08-04 02:30:00|8143.9|8141.1|8139.7|8136.9|8144.7|8141.9|8138.7|8135.6|225
1691116500000|2023-08-04 02:35:00|8140.4|8136.6|8140.7|8137.9|8143.9|8140.9|8138.9|8135.9|86
1691116800000|2023-08-04 02:40:00|8140.4|8137.6|8139.7|8136.9|8141.7|8138.9|8136.4|8133.6|145
1691117100000|2023-08-04 02:45:00|8140.4|8136.6|8145.7|8142.9|8146.7|8143.6|8138.7|8135.6|161
1691117400000|2023-08-04 02:50:00|8145.4|8142.6|8137.7|8134.9|8145.4|8142.6|8137.4|8134.4|197
1691117700000|2023-08-04 02:55:00|8138.4|8135.6|8141.7|8137.9|8146.9|8143.9|8135.7|8132.6|375
1691118000000|2023-08-04 03:00:00|8140.9|8138.1|8145.6|8142.8|8146.4|8142.9|8139.2|8136.1|119
1691118300000|2023-08-04 03:05:00|8145.4|8141.8|8147.6|8144.8|8148.6|8145.8|8144.6|8141.6|138
1691118600000|2023-08-04 03:10:00|8147.4|8144.6|8149.6|8146.8|8152.6|8149.6|8146.6|8143.6|208
1691118900000|2023-08-04 03:15:00|8150.4|8146.6|8148.9|8146.1|8151.9|8148.8|8147.6|8144.8|138
1691119200000|2023-08-04 03:20:00|8148.6|8145.8|8148.6|8145.8|8149.9|8146.8|8146.1|8142.6|75
1691119500000|2023-08-04 03:25:00|8148.9|8145.1|8148.9|8145.1|8148.9|8145.8|8146.4|8142.8|47
1691119800000|2023-08-04 03:30:00|8148.6|8145.8|8146.6|8143.8|8149.9|8146.8|8146.6|8143.8|46
1691120100000|2023-08-04 03:35:00|8147.4|8144.6|8149.4|8145.6|8150.4|8147.6|8147.4|8144.1|70
1691120400000|2023-08-04 03:40:00|8148.6|8145.8|8148.6|8145.8|8150.4|8146.8|8148.4|8145.3|48
1691120700000|2023-08-04 03:45:00|8148.1|8145.3|8145.6|8142.8|8148.1|8145.3|8144.6|8141.8|91
1691121000000|2023-08-04 03:50:00|8146.1|8143.3|8145.6|8142.8|8147.4|8144.6|8144.6|8141.6|71
1691121300000|2023-08-04 03:55:00|8146.4|8142.6|8148.6|8145.8|8149.3|8145.8|8145.6|8142.6|61
1691121600000|2023-08-04 04:00:00|8149.3|8146.5|8152.3|8148.5|8152.6|8149.5|8148.8|8145.5|92
1691121900000|2023-08-04 04:05:00|8152.6|8149.5|8151.3|8148.5|8153.6|8150.8|8151.3|8147.8|71
1691122200000|2023-08-04 04:10:00|8151.6|8148.8|8150.3|8146.5|8152.6|8149.8|8149.6|8146.5|70
1691122500000|2023-08-04 04:15:00|8150.6|8147.5|8151.6|8148.8|8152.6|8149.8|8150.6|8147.5|40
1691122800000|2023-08-04 04:20:00|8152.3|8148.5|8152.3|8149.5|8153.3|8150.5|8151.3|8148.5|55
1691123100000|2023-08-04 04:25:00|8152.6|8149.8|8151.6|8148.8|8153.8|8150.8|8151.3|8147.8|77
1691123400000|2023-08-04 04:30:00|8151.3|8147.5|8152.3|8149.5|8153.6|8150.8|8150.6|8147.5|80
1691123700000|2023-08-04 04:35:00|8152.6|8149.8|8148.6|8145.8|8154.3|8150.8|8148.6|8145.5|57
1691124000000|2023-08-04 04:40:00|8149.3|8146.5|8151.8|8149|8151.8|8149|8148.5|8144.7|85
1691124300000|2023-08-04 04:45:00|8152.3|8149.5|8151.8|8148|8152.8|8149.7|8150.5|8147.5|51
1691124600000|2023-08-04 04:50:00|8151.5|8148.7|8150.5|8147.7|8152.8|8149.7|8150.5|8147.5|86
1691124900000|2023-08-04 04:55:00|8150|8147.2|8149.8|8147|8150.8|8147.2|8148.5|8145.7|36
1691125200000|2023-08-04 05:00:00|8149.5|8146.7|8146.5|8143.7|8150.8|8147.7|8145.5|8142.7|124
1691125500000|2023-08-04 05:05:00|8146|8143.2|8151.5|8148.7|8152.5|8149.7|8145.5|8142.5|90
1691125800000|2023-08-04 05:10:00|8151|8148.2|8151.5|8148.7|8153.5|8150.5|8150.8|8147.7|85
1691126100000|2023-08-04 05:15:00|8152.3|8148.5|8154.3|8151.5|8157.8|8154.7|8152|8148.5|173
1691126400000|2023-08-04 05:20:00|8155|8151.2|8155.5|8152.7|8157.3|8153.7|8154.5|8151|106
1691126700000|2023-08-04 05:25:00|8155.3|8152.5|8149.5|8146.7|8156.3|8153.5|8148.5|8145.5|137
1691127000000|2023-08-04 05:30:00|8150.3|8146.5|8152.5|8149.7|8152.5|8149.7|8148.5|8145.4|108
1691127300000|2023-08-04 05:35:00|8152.2|8149.4|8152.5|8148.7|8153.7|8150.7|8147.7|8144.9|125
1691127600000|2023-08-04 05:40:00|8152.2|8148.4|8149.5|8146.7|8152.5|8149.7|8146.2|8142.4|210
1691127900000|2023-08-04 05:45:00|8150.2|8146.4|8153.2|8149.4|8154.7|8150.9|8147.5|8144.4|162
1691128200000|2023-08-04 05:50:00|8153|8150.2|8155.2|8152.4|8155.5|8152.4|8152.2|8149.4|117
1691128500000|2023-08-04 05:55:00|8155.5|8152.7|8152.7|8148.9|8155.5|8152.7|8149.5|8146.4|166
1691128800000|2023-08-04 06:00:00|8152.5|8149.7|8149.7|8145.9|8154.7|8151.7|8148.5|8145.4|219
1691129100000|2023-08-04 06:05:00|8149.5|8146.7|8140.5|8137.7|8151.7|8148.2|8140.5|8137.2|302
1691129400000|2023-08-04 06:10:00|8140.7|8136.9|8143.5|8140.7|8144.5|8141.7|8138.5|8135.4|248
1691129700000|2023-08-04 06:15:00|8143.7|8140.9|8140.4|8137.6|8145.9|8143.1|8139.4|8136.6|190
1691130000000|2023-08-04 06:20:00|8141|8138.2|8142.4|8139.6|8144.4|8140.6|8139.9|8137.1|151
1691130300000|2023-08-04 06:25:00|8142.7|8138.9|8143.4|8140.6|8148.7|8145.1|8142.4|8138.9|187
1691130600000|2023-08-04 06:30:00|8142.7|8139.9|8141.4|8138.6|8143.7|8140.6|8138.7|8135.4|210
1691130900000|2023-08-04 06:35:00|8141.2|8138.4|8142.4|8139.6|8143.7|8140.6|8139.2|8136.4|131
1691131200000|2023-08-04 06:40:00|8142.2|8139.4|8145.4|8142.6|8145.7|8142.9|8137.4|8134.4|361
1691131500000|2023-08-04 06:45:00|8144.4|8141.6|8145.4|8142.6|8150.2|8146.9|8142.4|8139.4|202
1691131800000|2023-08-04 06:50:00|8144.9|8142.1|8141.4|8138.6|8146.7|8143.6|8139.4|8135.9|257
1691132100000|2023-08-04 06:55:00|8141.7|8138.9|8145.4|8142.6|8146.7|8143.6|8139.4|8136.4|257
1691132400000|2023-08-04 07:00:00|8144.9|8142.1|8151.4|8148.6|8153.9|8150.6|8144.2|8141.4|654
1691132700000|2023-08-04 07:05:00|8151.6|8148.8|8145.9|8143.1|8153.6|8150.6|8143.4|8139.8|527
1691133000000|2023-08-04 07:10:00|8145.4|8142.6|8153.6|8150.8|8159.1|8156.3|8145.4|8142.3|1128
1691133300000|2023-08-04 07:15:00|8153.4|8150.6|8154.1|8150.3|8158.6|8155.6|8151.6|8148.6|668
1691133600000|2023-08-04 07:20:00|8153.4|8150.6|8159.4|8156.6|8163.4|8160.6|8153.4|8150.1|790
1691133900000|2023-08-04 07:25:00|8159.1|8155.3|8174.9|8172.1|8176.9|8173.8|8157.4|8154.1|1619
1691134200000|2023-08-04 07:30:00|8174.1|8171.1|8178.9|8176.1|8181.6|8178.3|8171.9|8168.3|1102
1691134500000|2023-08-04 07:35:00|8179.1|8176.3|8176.9|8174.1|8181.4|8178.3|8174.9|8171.8|790
1691134800000|2023-08-04 07:40:00|8176.4|8173.6|8160.4|8157.6|8176.9|8174.1|8155.9|8152.3|1204
1691135100000|2023-08-04 07:45:00|8161.1|8157.3|8169.4|8166.6|8170.1|8167.1|8158.1|8155.3|776
1691135400000|2023-08-04 07:50:00|8169.9|8167.1|8166.3|8163.5|8172.6|8169.6|8163.1|8159.3|544
1691135700000|2023-08-04 07:55:00|8167.1|8163.3|8178.3|8175.5|8180.3|8177.5|8165.3|8162.3|885
1691136000000|2023-08-04 08:00:00|8178.6|8174.8|8177.3|8174.5|8185.1|8181.5|8171.3|8168.3|1226
1691136300000|2023-08-04 08:05:00|8176.3|8173.5|8176.3|8173.5|8178.1|8174.5|8166.3|8163.5|972
1691136600000|2023-08-04 08:10:00|8176.1|8173.3|8184.3|8181.5|8185.6|8182.5|8172.8|8169.5|966
1691136900000|2023-08-04 08:15:00|8184.6|8181.8|8176.3|8173.5|8188.1|8185.3|8174.1|8171.3|953
1691137200000|2023-08-04 08:20:00|8177.3|8174|8180.3|8177.5|8184.1|8180.5|8172.8|8169.3|855
1691137500000|2023-08-04 08:25:00|8180.6|8176.8|8178.3|8175.5|8184.6|8181.5|8174.3|8171.3|1164
1691137800000|2023-08-04 08:30:00|8177.3|8174.5|8162.8|8159|8179.3|8176.3|8160.8|8157.8|1823
1691138100000|2023-08-04 08:35:00|8161.8|8158.8|8157.8|8155|8169.6|8166.2|8152.8|8150|789
1691138400000|2023-08-04 08:40:00|8158|8154|8163.8|8161|8164|8161|8156.8|8153.7|443
1691138700000|2023-08-04 08:45:00|8163.5|8159.7|8161.5|8157.7|8171.8|8169|8158.5|8155.2|830
1691139000000|2023-08-04 08:50:00|8161.3|8158.5|8161.8|8159|8164.8|8161.2|8157.8|8154.7|529
1691139300000|2023-08-04 08:55:00|8162.5|8158.7|8167.8|8165|8171|8168|8159.8|8156.7|569
1691139600000|2023-08-04 09:00:00|8168.5|8164.7|8165.8|8163|8176.5|8173.7|8163.3|8160|930
1691139900000|2023-08-04 09:05:00|8166|8162.2|8176.8|8174|8177|8174|8164.8|8161.7|405
1691140200000|2023-08-04 09:10:00|8176.5|8172.7|8168.8|8166|8177.8|8174.7|8165.8|8162.5|351
1691140500000|2023-08-04 09:15:00|8169|8165.2|8174.3|8171.5|8180|8177.2|8167|8164.2|1030
1691140800000|2023-08-04 09:20:00|8175|8171.2|8182.3|8179.5|8185.3|8182.5|8168.3|8164.7|836
1691141100000|2023-08-04 09:25:00|8182.8|8180|8180.2|8177.4|8184.3|8180.7|8176.3|8173.5|459
1691141400000|2023-08-04 09:30:00|8179.5|8176.7|8185.5|8182.7|8185.7|8182.7|8179.2|8176.4|531
1691141700000|2023-08-04 09:35:00|8185|8182.2|8186.2|8183.4|8186.7|8183.7|8182.2|8179.2|338
1691142000000|2023-08-04 09:40:00|8186|8182.4|8179.2|8176.4|8191.5|8188.4|8178.2|8175.2|939
1691142300000|2023-08-04 09:45:00|8179.5|8175.7|8185.2|8182.4|8187.5|8184.4|8178.7|8175.2|370
1691142600000|2023-08-04 09:50:00|8185.5|8181.7|8190.2|8187.4|8191.5|8188.4|8184.2|8181.4|339
1691142900000|2023-08-04 09:55:00|8190.5|8187.7|8190.2|8187.4|8192|8188.7|8187.5|8184.7|542
1691143200000|2023-08-04 10:00:00|8191|8187.2|8191.2|8188.4|8194.2|8191.4|8187.2|8184.4|625
1691143500000|2023-08-04 10:05:00|8191.5|8188.7|8196.5|8192.7|8198|8195.2|8189.2|8186.4|1011
1691143800000|2023-08-04 10:10:00|8195.5|8192.4|8194.2|8191.4|8195.5|8192.4|8190.5|8187.7|447
1691144100000|2023-08-04 10:15:00|8194.5|8190.4|8200.2|8197.4|8201.4|8198.4|8193.5|8190.4|582
1691144400000|2023-08-04 10:20:00|8200.4|8197.6|8196.4|8193.6|8202.4|8199.4|8196.4|8193.4|616
1691144700000|2023-08-04 10:25:00|8197.4|8193.1|8195.2|8192.4|8199.4|8196.6|8194.2|8191.4|489
1691145000000|2023-08-04 10:30:00|8195.4|8191.6|8181.7|8178.9|8196.4|8193.6|8181.7|8178.9|1104
1691145300000|2023-08-04 10:35:00|8181.2|8178.4|8179.7|8175.9|8182.9|8179.9|8173.7|8170.9|819
1691145600000|2023-08-04 10:40:00|8178.9|8176.1|8181.7|8178.9|8183.9|8181.1|8175.7|8172.9|490
1691145900000|2023-08-04 10:45:00|8181.2|8178.4|8181.7|8178.9|8184.9|8181.9|8177.7|8174.9|379
1691146200000|2023-08-04 10:50:00|8181.9|8178.1|8169.7|8166.9|8181.9|8178.1|8168.9|8166.1|581
1691146500000|2023-08-04 10:55:00|8169.9|8167.1|8164.7|8161.9|8171.9|8168.9|8164.4|8161.1|450
1691146800000|2023-08-04 11:00:00|8165.2|8162.4|8163.6|8160.8|8165.9|8162.9|8160.9|8158.1|610
1691147100000|2023-08-04 11:05:00|8163.9|8160.1|8159.4|8155.6|8163.9|8160.8|8156.4|8153.3|1572
1691147400000|2023-08-04 11:10:00|8159.1|8156.3|8156.4|8153.6|8160.4|8156.8|8154.6|8151.6|855
1691147700000|2023-08-04 11:15:00|8156.1|8153.3|8167.1|8164.3|8168.1|8164.6|8155.4|8152.6|802
1691148000000|2023-08-04 11:20:00|8167.4|8164.6|8170.1|8167.3|8171.4|8168.3|8165.1|8161.6|438
1691148300000|2023-08-04 11:25:00|8169.6|8166.8|8168.1|8165.3|8172.4|8169.6|8167.1|8164.3|244
1691148600000|2023-08-04 11:30:00|8168.4|8165.6|8171.4|8168.6|8173.4|8170.1|8167.4|8164.6|272
1691148900000|2023-08-04 11:35:00|8172.4|8169.3|8178.9|8176.1|8182.9|8179.8|8169.6|8166.6|1099
1691149200000|2023-08-04 11:40:00|8179.9|8175.6|8174.1|8171.3|8179.9|8177.1|8170.9|8167.3|887
1691149500000|2023-08-04 11:45:00|8174.9|8171.1|8172.4|8168.6|8175.4|8172.3|8168.9|8165.6|350
1691149800000|2023-08-04 11:50:00|8172.1|8168.3|8163.8|8161|8172.1|8169.3|8162.1|8159.3|654
1691150100000|2023-08-04 11:55:00|8164.1|8161.3|8168.1|8165.3|8169.3|8166.5|8163.1|8160|330
1691150400000|2023-08-04 12:00:00|8168.3|8165.5|8161.3|8158.5|8179.1|8176.3|8158.8|8156|2684
1691150700000|2023-08-04 12:05:00|8160.8|8158|8163.6|8160.8|8166.6|8163.8|8160.6|8157.5|351
1691151000000|2023-08-04 12:10:00|8164.6|8161.8|8162.3|8158.5|8165.8|8162.8|8152.6|8148.8|2245
1691151300000|2023-08-04 12:15:00|8162.1|8159.3|8154.3|8151.5|8163.3|8160.5|8153.8|8150.5|519
1691151600000|2023-08-04 12:20:00|8155.3|8152.5|8152.3|8149.5|8156.3|8153.5|8148.3|8145.5|653
1691151900000|2023-08-04 12:25:00|8152.1|8149.3|8160.1|8157.3|8166.8|8163|8150.1|8147.3|719
1691152200000|2023-08-04 12:30:00|8160.3|8156.5|8157.1|8154.3|8179.3|8176.3|8151.1|8147.3|3601
1691152500000|2023-08-04 12:35:00|8157.8|8154|8143.8|8141|8158.1|8155.3|8130.1|8127|3954
1691152800000|2023-08-04 12:40:00|8143.6|8140.8|8161.3|8158.5|8165.6|8162.8|8139.1|8135.8|1538
1691153100000|2023-08-04 12:45:00|8161.6|8158.8|8164.5|8161.7|8174.3|8171.5|8161.6|8158.8|1408
1691153400000|2023-08-04 12:50:00|8165.3|8161.5|8173.8|8171|8177.8|8175|8162.8|8159.5|1427
1691153700000|2023-08-04 12:55:00|8174|8171.2|8175.3|8172.5|8178|8175|8169.8|8167|1207
1691154000000|2023-08-04 13:00:00|8175|8172.2|8193.8|8191|8198|8195.2|8162|8159.2|4950
1691154300000|2023-08-04 13:05:00|8194.3|8191.5|8176.5|8173.7|8196|8193|8164.5|8161.7|4078
1691154600000|2023-08-04 13:10:00|8176.3|8172.5|8167.3|8164.5|8176.8|8173.7|8160.5|8157.7|1442
1691154900000|2023-08-04 13:15:00|8166.8|8164|8167|8164.2|8170|8167.2|8158|8155.2|1300
1691155200000|2023-08-04 13:20:00|8166.5|8163.7|8161.8|8159|8174|8170.5|8161|8158|1231
1691155500000|2023-08-04 13:25:00|8162|8159.2|8159.5|8156.7|8166|8163.2|8156.5|8153.5|1583
1691155800000|2023-08-04 13:30:00|8160|8157.2|8160.5|8157.7|8184.8|8182|8152.5|8149.5|4255
1691156100000|2023-08-04 13:35:00|8160.3|8157.5|8157|8154.2|8169.7|8166.4|8144.2|8140.7|3029
1691156400000|2023-08-04 13:40:00|8157.2|8154.4|8179|8176.2|8181.2|8178.4|8155.2|8152.2|2150
1691156700000|2023-08-04 13:45:00|8179.2|8175.4|8185.7|8182.9|8190|8186.9|8176.7|8173.9|3080
1691157000000|2023-08-04 13:50:00|8185|8182.2|8166|8163.2|8186|8183.2|8164.2|8161.4|2062
1691157300000|2023-08-04 13:55:00|8165.5|8162.7|8154|8151.2|8171|8168.2|8148|8144.9|2794
1691157600000|2023-08-04 14:00:00|8154.7|8150.9|8143.2|8140.4|8159.2|8156.2|8138.2|8134.9|2294
1691157900000|2023-08-04 14:05:00|8143|8140.2|8137.2|8133.4|8144.7|8141.4|8130|8126.2|2017
1691158200000|2023-08-04 14:10:00|8137|8134.2|8158|8155.2|8165|8161.4|8137|8134.2|1738
1691158500000|2023-08-04 14:15:00|8158.7|8155.9|8172|8169.2|8174|8171.2|8153.7|8150.2|2182
1691158800000|2023-08-04 14:20:00|8172.7|8169.9|8176|8173.2|8178|8175.2|8170.2|8167.2|1979
1691159100000|2023-08-04 14:25:00|8176.7|8172.9|8185.2|8182.4|8187.4|8184.6|8170.9|8167.9|1882
1691159400000|2023-08-04 14:30:00|8185.4|8182.6|8192.4|8189.6|8212.2|8209.4|8183.4|8180.6|6154
1691159700000|2023-08-04 14:35:00|8192.2|8189.4|8201.9|8199.1|8203.9|8201.1|8190.4|8187.4|1879
1691160000000|2023-08-04 14:40:00|8202.2|8199.4|8201.9|8199.1|8213.2|8210.1|8197.9|8194.1|2424
1691160300000|2023-08-04 14:45:00|8202.2|8198.4|8196.2|8193.4|8202.2|8198.6|8182.4|8179.4|2139
1691160600000|2023-08-04 14:50:00|8195.9|8193.1|8200.2|8197.4|8205.2|8202.1|8193.9|8190.9|1508
1691160900000|2023-08-04 14:55:00|8199.7|8196.9|8188.2|8184.4|8204.2|8201.1|8184.9|8182.1|2221
1691161200000|2023-08-04 15:00:00|8187.4|8184.6|8177.9|8174.1|8190.2|8186.6|8172.7|8169.9|2487
1691161500000|2023-08-04 15:05:00|8176.9|8174.6|8185.7|8182.9|8190.9|8188.1|8174.4|8170.9|1248
1691161800000|2023-08-04 15:10:00|8185.4|8181.9|8210.1|8207.3|8210.4|8207.6|8185.4|8181.9|2147
1691162100000|2023-08-04 15:15:00|8210.4|8207.6|8209.6|8206.8|8213.1|8210.3|8204.4|8201.6|2100
1691162400000|2023-08-04 15:20:00|8209.4|8206.6|8195.1|8192.3|8214.9|8212.1|8195.1|8192.1|3468
1691162700000|2023-08-04 15:25:00|8195.6|8192.8|8204.6|8201.8|8209.6|8206.3|8195.6|8192.8|1935
1691163000000|2023-08-04 15:30:00|8204.9|8202.1|8223.1|8219.3|8231.6|8228.8|8203.1|8200.3|5530
1691163300000|2023-08-04 15:35:00|8222.9|8220.1|8224.6|8221.8|8225.9|8223.1|8212.6|8209.8|1995
1691163600000|2023-08-04 15:40:00|8224.9|8222.1|8230.9|8228.1|8236.6|8233.6|8223.9|8220.8|2550
1691163900000|2023-08-04 15:45:00|8231.6|8228.8|8234.9|8232.1|8237.1|8234.3|8227.9|8225.1|1733
1691164200000|2023-08-04 15:50:00|8235.1|8232.3|8234.8|8232|8243.6|8240.8|8225.6|8222.8|2341
1691164500000|2023-08-04 15:55:00|8235.3|8232.5|8222.6|8219.8|8236.8|8234|8219.6|8216.8|1754
1691164800000|2023-08-04 16:00:00|8222.8|8220|8228.6|8225.8|8231.8|8229|8222.6|8219.8|959
1691165100000|2023-08-04 16:05:00|8228.1|8225.3|8226.6|8222.8|8228.8|8225.8|8221.6|8218.8|1242
1691165400000|2023-08-04 16:10:00|8225.8|8223|8233.6|8230.8|8235.1|8232|8221.6|8218.8|1499
1691165700000|2023-08-04 16:15:00|8234.1|8231.3|8237.1|8234.3|8242.3|8239.5|8232.6|8229.5|2404
1691166000000|2023-08-04 16:20:00|8237.6|8234.8|8250|8247.2|8258.8|8255|8236.1|8232.3|9305
1691166300000|2023-08-04 16:25:00|8250.5|8247.7|8251.8|8249|8254|8251|8244.3|8241.5|2051
1691166600000|2023-08-04 16:30:00|8252|8249.2|8258.5|8255.7|8262.5|8259.2|8250.8|8247.2|2598
1691166900000|2023-08-04 16:35:00|8258.8|8256|8263.5|8260.7|8268.8|8265.5|8258.8|8256|2434
1691167200000|2023-08-04 16:40:00|8263|8260.2|8277|8274.2|8278|8275.2|8260.8|8257.7|4730
1691167500000|2023-08-04 16:45:00|8277.3|8274.5|8277|8273.2|8281.3|8278.5|8271.3|8268.2|2879
1691167800000|2023-08-04 16:50:00|8277.3|8274.2|8290|8287.2|8296|8292.7|8276.3|8273.2|5099
1691168100000|2023-08-04 16:55:00|8290.5|8287.7|8289|8285.2|8293.5|8290.7|8283|8280.2|2736
1691168400000|2023-08-04 17:00:00|8289.2|8286.2|8290|8287.2|8292|8288.2|8283|8280.2|2014
1691168700000|2023-08-04 17:05:00|8291|8288.2|8282|8279.2|8291.2|8288.2|8279|8276.2|1448
1691169000000|2023-08-04 17:10:00|8282.5|8279.7|8281|8278.2|8283.2|8280.2|8277|8274.2|1780
1691169300000|2023-08-04 17:15:00|8280.2|8277.4|8282.4|8278.6|8282.7|8279.9|8277|8273.9|1604
1691169600000|2023-08-04 17:20:00|8281.7|8278.9|8282.4|8279.6|8282.4|8279.6|8278.4|8275.6|604
1691169900000|2023-08-04 17:25:00|8283.2|8279.4|8279.7|8276.9|8286.7|8283.9|8276.7|8273.9|2407
1691170200000|2023-08-04 17:30:00|8279.4|8276.6|8276.7|8273.9|8281.7|8278.1|8273.4|8270.6|1474
1691170500000|2023-08-04 17:35:00|8276.4|8273.6|8267.4|8264.6|8280.7|8277.9|8267.4|8264.4|2674
1691170800000|2023-08-04 17:40:00|8266.9|8264.1|8274.4|8270.6|8275.4|8272.6|8266.4|8263.6|947
1691171100000|2023-08-04 17:45:00|8274.2|8271.4|8279.2|8276.4|8280.2|8277.4|8270.4|8267.6|2396
1691171400000|2023-08-04 17:50:00|8278.9|8276.1|8276.9|8273.1|8279.4|8276.6|8271.4|8268.4|1215
1691171700000|2023-08-04 17:55:00|8276.7|8273.9|8274.9|8272.1|8277.2|8274.1|8268.9|8265.4|1581
1691172000000|2023-08-04 18:00:00|8274.4|8271.6|8263.9|8261.1|8274.6|8271.8|8260.2|8257.4|1687
1691172300000|2023-08-04 18:05:00|8264.1|8261.3|8259.9|8257.1|8265.1|8262.1|8256.1|8253.3|3443
1691172600000|2023-08-04 18:10:00|8258.9|8256.1|8261.9|8259.1|8268.1|8265.3|8255.9|8253.1|1614
1691172900000|2023-08-04 18:15:00|8262.1|8259.3|8248.6|8245.8|8263.4|8260.6|8244.4|8241.6|2775
1691173200000|2023-08-04 18:20:00|8248.4|8245.6|8254.9|8252.1|8262.1|8259.3|8240.4|8237.6|4174
1691173500000|2023-08-04 18:25:00|8255.1|8251.3|8250.9|8248.1|8273.1|8270.1|8247.9|8245.1|13059
1691173800000|2023-08-04 18:30:00|8250.4|8247.6|8244.9|8242.1|8254.1|8251.3|8240.9|8238.1|1715
1691174100000|2023-08-04 18:35:00|8243.9|8241.1|8245.9|8243.1|8247.9|8245.1|8241.1|8238.1|1585
1691174400000|2023-08-04 18:40:00|8245.4|8242.6|8246.4|8243.6|8249.4|8245.8|8242.4|8239.6|549
1691174700000|2023-08-04 18:45:00|8246.6|8242.8|8240.6|8237.8|8246.6|8243.3|8240.4|8237.6|484
1691175000000|2023-08-04 18:50:00|8240.4|8237.6|8236.6|8233.8|8244.6|8241.8|8233.9|8231.1|2035
1691175300000|2023-08-04 18:55:00|8236.9|8234.1|8235.6|8231.8|8236.9|8234.1|8229.9|8227.1|865
1691175600000|2023-08-04 19:00:00|8235.3|8232.5|8235.6|8232.8|8238.8|8235.8|8232.8|8230|815
1691175900000|2023-08-04 19:05:00|8236.3|8232.5|8233.6|8230.8|8238.6|8235.8|8231.8|8228.8|698
1691176200000|2023-08-04 19:10:00|8233.3|8230.5|8234.6|8231.8|8237.8|8235|8232.8|8229.8|412
1691176500000|2023-08-04 19:15:00|8234.3|8231.5|8234.3|8231.5|8235.8|8233|8232.6|8229.8|269
1691176800000|2023-08-04 19:20:00|8233.8|8231|8236.3|8232.5|8236.6|8233.8|8232.3|8229.3|399
1691177100000|2023-08-04 19:25:00|8236.1|8233.3|8235.3|8232.5|8236.8|8233.8|8231.6|8228.8|230
1691177400000|2023-08-04 19:30:00|8235.8|8233|8235.6|8232.8|8239.6|8236.5|8234.8|8231.8|295
1691177700000|2023-08-04 19:35:00|8240.8|8238|8240|8237.2|8243.3|8240.5|8238.3|8235.2|1518
1691178000000|2023-08-04 19:40:00|8240.3|8236.5|8235|8231.2|8242|8239|8234.3|8231.2|304
1691178300000|2023-08-04 19:45:00|8234.3|8231.5|8234.3|8231.5|8236.3|8233.5|8232.3|8229.5|356
1691178600000|2023-08-04 19:50:00|8235|8231.2|8235.3|8232.5|8238.3|8235.5|8233|8230.2|262
1691178900000|2023-08-04 19:55:00|8234.5|8231.5|8237|8233.2|8238.3|8235.2|8233.8|8230|657
1691179200000|2023-08-04 20:00:00|8237.3|8233.5|8237.3|8233.5|8238.3|8235.2|8234.3|8231.2|189
1691179500000|2023-08-04 20:05:00|8236.5|8233.7|8238.3|8234.5|8238.5|8235.2|8236|8233.2|150
1691179800000|2023-08-04 20:10:00|8237.5|8234.7|8233.5|8229.7|8238.3|8235.2|8231|8227.5|584
1691180100000|2023-08-04 20:15:00|8233.3|8230.5|8235.2|8231.4|8235.8|8232.7|8233.2|8230.4|87
1691180400000|2023-08-04 20:20:00|8234.5|8231.7|8235.7|8231.9|8237.2|8234.4|8234|8230.4|51
1691180700000|2023-08-04 20:25:00|8236.2|8232.4|8235.2|8232.4|8236.2|8233.4|8233.2|8230.2|50
1691181000000|2023-08-04 20:30:00|8235|8232.2|8227.7|8224.9|8236.7|8232.9|8225|8221.9|468
1691181300000|2023-08-04 20:35:00|8228|8225.2|8230|8227.2|8231.7|8228.2|8227|8223.9|148
1691181600000|2023-08-04 20:40:00|8230.5|8227.7|8237|8234.2|8237.5|8234.7|8226|8222.9|290
1691181900000|2023-08-04 20:45:00|8237.4|8234.6|8243.2|8239.4|8243.2|8239.4|8237|8234.2|319
1691182200000|2023-08-04 20:50:00|8243|8240.2|8239.9|8237.1|8244|8241.2|8239.9|8236.4|99
1691182500000|2023-08-04 20:55:00|8240.7|8236.9|8237.9|8234.1|8241.9|8239.1|8233.7|8229.4|206
1691359200000|2023-08-06 22:00:00|8250|8242.2|8284.4|8280.6|8293.9|8288.1|8245.4|8241.8|1809
1691359500000|2023-08-06 22:05:00|8283.4|8279.6|8287.4|8283.6|8299.4|8295.9|8281.4|8278.4|1083
1691359800000|2023-08-06 22:10:00|8287.9|8284.1|8291.1|8288.3|8295.4|8292.3|8282.4|8278.6|490
1691360100000|2023-08-06 22:15:00|8291.4|8288.6|8290.4|8287.6|8295.4|8292.6|8287.4|8284.3|214
1691360400000|2023-08-06 22:20:00|8290.8|8286.6|8281.7|8277.9|8291.7|8288.6|8280.7|8277.9|190
1691360700000|2023-08-06 22:25:00|8280.4|8277.6|8276.7|8273.9|8280.7|8277.6|8276.7|8273.6|243
1691361000000|2023-08-06 22:30:00|8277|8273.2|8273.4|8269.6|8277|8273.9|8271.7|8268.4|169
1691361300000|2023-08-06 22:35:00|8273.7|8270.6|8268.4|8264.6|8274|8270.9|8268|8264.4|131
1691361600000|2023-08-06 22:40:00|8268.7|8264.9|8266|8263.2|8268.7|8265.2|8262.7|8258.9|232
1691361900000|2023-08-06 22:45:00|8266.3|8262.5|8266|8263.2|8268.3|8265.2|8265|8261.5|86
1691362200000|2023-08-06 22:50:00|8266.7|8262.9|8265|8262.2|8267.7|8264.2|8264.2|8261.2|55
1691362500000|2023-08-06 22:55:00|8265.2|8262.4|8266|8263.2|8267|8264.2|8265|8262.2|66
1691362800000|2023-08-06 23:00:00|8266.2|8262.4|8264.9|8261.1|8266.2|8263.1|8264.2|8261.1|53
1691363100000|2023-08-06 23:05:00|8265.2|8261.4|8260.9|8258.1|8267.2|8264.4|8260.9|8257.9|109
1691363400000|2023-08-06 23:10:00|8261.7|8257.9|8264.9|8262.1|8272.1|8268.8|8260.9|8257.9|183
1691363700000|2023-08-06 23:15:00|8265.2|8261.4|8261.6|8257.8|8265.2|8261.4|8257.9|8254.8|139
1691364000000|2023-08-06 23:20:00|8261.8|8259|8261.9|8259.1|8265.9|8263.1|8261.8|8258.4|61
1691364300000|2023-08-06 23:25:00|8262.2|8258.4|8260.9|8258.1|8263.9|8261.1|8257.9|8254.8|209
1691364600000|2023-08-06 23:30:00|8260.5|8257.7|8262.9|8260.1|8264.2|8260.8|8257.9|8254.8|175
1691364900000|2023-08-06 23:35:00|8263.9|8261.1|8264.6|8261.8|8264.9|8262.1|8262.9|8259.4|65
1691365200000|2023-08-06 23:40:00|8264.9|8262.1|8265.9|8263.1|8268.6|8265.1|8263.9|8260.6|109
1691365500000|2023-08-06 23:45:00|8265.6|8261.8|8266.6|8262.8|8267.9|8264.8|8264.6|8261.8|38
1691365800000|2023-08-06 23:50:00|8265.9|8263.1|8266.9|8264.1|8267.9|8265.1|8265.5|8262.1|47
1691366100000|2023-08-06 23:55:00|8266.5|8263.7|8265.9|8263.1|8267.6|8264.4|8265.5|8262.1|60
1691366400000|2023-08-07 00:00:00|8265.6|8261.8|8265.6|8261.8|8267.9|8265.1|8259.6|8256.8|351
1691366700000|2023-08-07 00:05:00|8266.9|8262.8|8264.6|8261.8|8267.6|8264.8|8261.3|8258.1|179
1691367000000|2023-08-07 00:10:00|8264.9|8262.1|8263.6|8260.8|8264.9|8262.1|8261.6|8258.8|139
1691367300000|2023-08-07 00:15:00|8264.6|8261.5|8270.6|8267.8|8271.6|8268.1|8262.9|8259.8|319
1691367600000|2023-08-07 00:20:00|8269.6|8266.8|8274.9|8272.1|8275.9|8273.1|8269.6|8266.5|350
1691367900000|2023-08-07 00:25:00|8275.6|8272.8|8275.8|8273|8278.1|8275|8273.6|8270.8|230
1691368200000|2023-08-07 00:30:00|8275.6|8272.8|8275.6|8272.8|8279.3|8276|8275.1|8272|122
1691368500000|2023-08-07 00:35:00|8275.8|8272|8273.8|8271|8276.1|8273|8273.5|8270|114
1691368800000|2023-08-07 00:40:00|8274.3|8271.5|8278.8|8276|8278.8|8276|8273.8|8270.7|83
1691369100000|2023-08-07 00:45:00|8277.8|8275|8282.2|8279.4|8282.5|8279.4|8276.8|8274|274
1691369400000|2023-08-07 00:50:00|8282.5|8278.7|8286.8|8284|8287.5|8284|8281.2|8278.4|296
1691369700000|2023-08-07 00:55:00|8286.5|8282.7|8291.2|8288.4|8293.5|8290.4|8286.2|8282.7|400
1691370000000|2023-08-07 01:00:00|8290.5|8287.7|8265.8|8263|8291.2|8288.4|8258.8|8255.7|1148
1691370300000|2023-08-07 01:05:00|8266.5|8262.7|8253.8|8251|8270.8|8268|8251.2|8248.4|622
1691370600000|2023-08-07 01:10:00|8254.1|8250.3|8259.8|8257|8260.1|8257|8252.8|8249.3|195
1691370900000|2023-08-07 01:15:00|8259.4|8256.6|8256.8|8254|8265.5|8262|8254.8|8251.7|260
1691371200000|2023-08-07 01:20:00|8257.8|8254.3|8258.8|8256|8258.8|8256|8253.8|8250.7|196
1691371500000|2023-08-07 01:25:00|8259.1|8255.3|8252.8|8250|8260.8|8258|8250.8|8247.7|176
1691371800000|2023-08-07 01:30:00|8253.1|8249.3|8242.8|8240|8253.1|8250|8240.5|8237.1|715
1691372100000|2023-08-07 01:35:00|8243.5|8239.7|8253.1|8249.3|8256.1|8253|8243.5|8239.7|763
1691372400000|2023-08-07 01:40:00|8252.8|8250|8254.8|8252|8256|8253|8249.8|8247|118
1691372700000|2023-08-07 01:45:00|8255|8252.2|8259.8|8257|8263|8260|8255|8252|314
1691373000000|2023-08-07 01:50:00|8260.5|8256.7|8263.7|8259.9|8264|8260.7|8258|8254.9|209
1691373300000|2023-08-07 01:55:00|8263.5|8259.7|8261.7|8258.9|8268|8264.9|8261.7|8258.2|132
1691373600000|2023-08-07 02:00:00|8262.5|8258.7|8255.7|8252.9|8264|8260.6|8255.7|8252.6|200
1691373900000|2023-08-07 02:05:00|8256.7|8252.6|8248.7|8245.9|8258|8254.9|8247.7|8244.6|165
1691374200000|2023-08-07 02:10:00|8249|8244.9|8246.7|8243.9|8252|8248.9|8246.7|8243.9|145
1691374500000|2023-08-07 02:15:00|8248|8244.2|8248.7|8245.9|8249|8246.2|8245.7|8242.2|61
1691374800000|2023-08-07 02:20:00|8249|8245.2|8249|8246.2|8251|8247.9|8246.4|8243.2|103
1691375100000|2023-08-07 02:25:00|8249.7|8245.9|8246.7|8243.9|8250|8246.9|8245.4|8241.9|80
1691375400000|2023-08-07 02:30:00|8247|8243.2|8246|8242.2|8247.2|8243.9|8240.7|8237.9|144
1691375700000|2023-08-07 02:35:00|8245.7|8242.9|8243.7|8240.9|8250|8246.9|8243.7|8240.9|167
1691376000000|2023-08-07 02:40:00|8244.4|8240.6|8246.7|8243.9|8249.7|8246.9|8243.7|8240.6|103
1691376300000|2023-08-07 02:45:00|8247.7|8244.9|8245.4|8241.6|8249.7|8246.9|8244.4|8240.9|106
1691376600000|2023-08-07 02:50:00|8244.7|8241.9|8244.7|8241.9|8246|8242.9|8241.7|8238.6|55
1691376900000|2023-08-07 02:55:00|8245|8241.2|8246|8242.2|8248.7|8245.2|8244.7|8240.9|59
1691377200000|2023-08-07 03:00:00|8245.7|8242.9|8246.7|8243.9|8249|8245.9|8244.7|8241.9|90
1691377500000|2023-08-07 03:05:00|8247.4|8243.6|8247.7|8244.9|8251.7|8248.9|8245.7|8242.6|189
1691377800000|2023-08-07 03:10:00|8247.9|8244.1|8244.7|8241.9|8247.9|8244.9|8244.7|8241.6|42
1691378100000|2023-08-07 03:15:00|8245.7|8242.9|8245.6|8242.8|8247.9|8244.4|8243.6|8240.1|46
1691378400000|2023-08-07 03:20:00|8245.9|8242.1|8246.6|8243.8|8246.9|8243.8|8244.6|8241.6|29
1691378700000|2023-08-07 03:25:00|8245.6|8242.8|8246.6|8243.8|8246.9|8243.8|8243.6|8240.8|62
1691379000000|2023-08-07 03:30:00|8247.3|8243.5|8246.6|8243.8|8247.3|8243.8|8245.6|8242.5|29
1691379300000|2023-08-07 03:35:00|8246.9|8243.1|8246.6|8243.8|8247.3|8244.1|8245.3|8242.5|38
1691379600000|2023-08-07 03:40:00|8246.3|8243.5|8247.3|8244.5|8247.3|8244.5|8246.3|8242.5|44
1691379900000|2023-08-07 03:45:00|8246.6|8243.5|8246.3|8243.5|8247.3|8244.5|8244.6|8241.5|75
1691380200000|2023-08-07 03:50:00|8246.6|8243.8|8246.6|8243.8|8248.6|8245.5|8246.6|8243.5|49
1691380500000|2023-08-07 03:55:00|8247.3|8243.5|8246.6|8243.8|8247.3|8243.8|8245.6|8242.5|40
1691380800000|2023-08-07 04:00:00|8246.3|8243.5|8244.6|8241.8|8246.6|8243.8|8242.9|8239.8|73
1691381100000|2023-08-07 04:05:00|8244.9|8241.1|8241.6|8238.8|8244.9|8241.8|8241.6|8238.5|57
1691381400000|2023-08-07 04:10:00|8241.9|8238.1|8242.6|8239.8|8242.9|8239.8|8240.6|8237.5|63
1691381700000|2023-08-07 04:15:00|8243.3|8240.5|8241.6|8238.8|8243.3|8240.5|8241.3|8238.5|33
1691382000000|2023-08-07 04:20:00|8242.3|8238.5|8242.3|8238.5|8242.9|8239.8|8241.3|8238.1|27
1691382300000|2023-08-07 04:25:00|8242|8239.2|8245.6|8242.8|8245.9|8242.8|8242|8238.5|67
1691382600000|2023-08-07 04:30:00|8245.3|8242.5|8241.6|8238.8|8245.3|8242.5|8241.3|8238.5|55
1691382900000|2023-08-07 04:35:00|8242.3|8238.5|8244.6|8241.8|8244.6|8241.8|8241|8237.5|22
1691383200000|2023-08-07 04:40:00|8244.3|8241.5|8242.3|8238.5|8244.6|8241.8|8240.3|8237.5|80
1691383500000|2023-08-07 04:45:00|8242.5|8239.5|8242.5|8239.7|8242.5|8239.7|8241.3|8237.5|33
1691383800000|2023-08-07 04:50:00|8243.2|8240.4|8242.5|8239.7|8243.7|8240.9|8241.5|8238.4|37
1691384100000|2023-08-07 04:55:00|8242.2|8239.4|8243.5|8240.7|8244.2|8240.9|8241.5|8238.4|22
1691384400000|2023-08-07 05:00:00|8243.2|8239.4|8242.2|8239.4|8244.2|8241.4|8241.2|8238.1|68
1691384700000|2023-08-07 05:05:00|8241.5|8238.4|8238.2|8235.4|8242.2|8238.7|8235.2|8232.4|204
1691385000000|2023-08-07 05:10:00|8238.5|8235.7|8241.5|8238.7|8243.2|8240.4|8238.2|8235.4|95
1691385300000|2023-08-07 05:15:00|8242.2|8238.4|8245.2|8242.4|8245.5|8242.4|8241.2|8237.7|56
1691385600000|2023-08-07 05:20:00|8246.2|8243.4|8245.5|8242.7|8247.2|8244.4|8244.9|8242.1|63
1691385900000|2023-08-07 05:25:00|8245.2|8242.4|8250.2|8247.4|8250.5|8247.7|8245.2|8242.4|106
1691386200000|2023-08-07 05:30:00|8249.8|8247|8242.5|8238.7|8250.5|8247.7|8242.5|8238.7|168
1691386500000|2023-08-07 05:35:00|8242.2|8239.4|8238.5|8235.7|8242.8|8239.7|8236.5|8233.4|146
1691386800000|2023-08-07 05:40:00|8238.1|8235.3|8239.5|8236.7|8239.8|8236.7|8235.5|8232.4|93
1691387100000|2023-08-07 05:45:00|8239.8|8236|8243.8|8240|8245.5|8242|8237.5|8234.7|99
1691387400000|2023-08-07 05:50:00|8242.5|8239.7|8244.5|8241.7|8248.8|8245.7|8242.5|8239.4|120
1691387700000|2023-08-07 05:55:00|8245.2|8241.4|8242.2|8238.4|8245.8|8242.7|8238|8235|144
1691388000000|2023-08-07 06:00:00|8242.5|8239.7|8241.5|8238.7|8246.7|8243.7|8240.5|8237.7|155
1691388300000|2023-08-07 06:05:00|8242.2|8238.4|8239.4|8236.6|8242.2|8239.4|8237.2|8233.6|148
1691388600000|2023-08-07 06:10:00|8239.2|8236.4|8245.2|8242.4|8248.4|8245.6|8239.2|8236.4|273
1691388900000|2023-08-07 06:15:00|8245.1|8242.3|8245.4|8242.6|8248.7|8245.6|8244.4|8241.3|186
1691389200000|2023-08-07 06:20:00|8245.7|8241.9|8237.4|8234.6|8245.7|8242.2|8235.4|8232.6|224
1691389500000|2023-08-07 06:25:00|8238.4|8235.6|8231.4|8228.6|8238.7|8235.6|8231.2|8227.9|260
1691389800000|2023-08-07 06:30:00|8230.4|8227.6|8231.4|8228.6|8235.4|8232.3|8229.4|8226.3|341
1691390100000|2023-08-07 06:35:00|8231.1|8228.3|8235.4|8232.6|8236.1|8233|8229.4|8226.3|198
1691390400000|2023-08-07 06:40:00|8236.1|8233.3|8236.7|8232.9|8238.4|8235.6|8234.4|8231.6|296
1691390700000|2023-08-07 06:45:00|8236.4|8233.6|8232.4|8229.6|8236.9|8233.6|8231.4|8228.3|163
1691391000000|2023-08-07 06:50:00|8232.7|8228.9|8230.3|8226.5|8233.9|8230.6|8227|8224.2|788
1691391300000|2023-08-07 06:55:00|8229|8226.2|8234|8231.2|8235.7|8232.5|8228|8224.9|329
1691391600000|2023-08-07 07:00:00|8234.3|8230.5|8231|8228.2|8239|8236.2|8228|8224.9|590
1691391900000|2023-08-07 07:05:00|8231.7|8227.9|8247|8243.2|8248.3|8245.5|8231|8227.9|585
1691392200000|2023-08-07 07:10:00|8246.3|8243.5|8245|8242.2|8248|8245.2|8244|8240.9|498
1691392500000|2023-08-07 07:15:00|8245.3|8242.5|8243|8240.2|8246.3|8243.2|8240.3|8237.2|393
1691392800000|2023-08-07 07:20:00|8244.2|8240.4|8249.7|8246.9|8249.9|8247.1|8244|8240.4|436
1691393100000|2023-08-07 07:25:00|8249.9|8247.1|8245.9|8243.1|8251.2|8248.1|8245.9|8242.6|384
1691393400000|2023-08-07 07:30:00|8246.9|8244.1|8244.8|8241|8249.2|8246.1|8238.5|8235.7|1468
1691393700000|2023-08-07 07:35:00|8244.5|8241.7|8240.1|8237.3|8245.5|8242.7|8233|8229.7|695
1691394000000|2023-08-07 07:40:00|8241.1|8238.3|8234.1|8231.3|8241.8|8239|8230.1|8227|473
1691394300000|2023-08-07 07:45:00|8234.4|8230.6|8224.7|8221.9|8235.4|8232.3|8221.7|8218.6|1048
1691394600000|2023-08-07 07:50:00|8224.4|8221.6|8226.7|8223.9|8229.4|8226.3|8222.1|8218.6|590
1691394900000|2023-08-07 07:55:00|8227|8223.2|8230.7|8227.9|8232.7|8229.9|8223.7|8220.6|590
1691395200000|2023-08-07 08:00:00|8230|8227.2|8223.7|8220.9|8231|8227.9|8220.7|8217.9|525
1691395500000|2023-08-07 08:05:00|8224.4|8220.6|8223.7|8219.9|8230.4|8226.9|8221.7|8218.6|349
1691395800000|2023-08-07 08:10:00|8223.4|8219.6|8220.7|8217.9|8225.2|8222.4|8217.9|8214.9|577
1691396100000|2023-08-07 08:15:00|8221.4|8217.6|8225.6|8222.8|8231.4|8228.3|8220.7|8217.6|720
1691396400000|2023-08-07 08:20:00|8225.9|8223.1|8230.3|8227.5|8231.3|8228|8217.9|8215.1|856
1691396700000|2023-08-07 08:25:00|8231.3|8228.5|8225.3|8221.5|8231.3|8228.5|8211.6|8208.5|1054
1691397000000|2023-08-07 08:30:00|8225.6|8222.8|8214.6|8211.8|8226.6|8223.8|8211.3|8208.5|942
1691397300000|2023-08-07 08:35:00|8215.3|8211.5|8188.2|8185.4|8216.6|8213.3|8184.2|8181.1|2009
1691397600000|2023-08-07 08:40:00|8189.2|8186.4|8183.2|8180.4|8195.2|8192.4|8183.2|8180.1|975
1691397900000|2023-08-07 08:45:00|8183.5|8180.7|8179.2|8176.4|8187.5|8184.7|8177.9|8175.1|1332
1691398200000|2023-08-07 08:50:00|8179.5|8175.7|8187.2|8184.4|8189.2|8186.4|8177.5|8174.7|774
1691398500000|2023-08-07 08:55:00|8187.5|8184.7|8187.5|8183.7|8190.5|8187.7|8185.5|8182.4|652
1691398800000|2023-08-07 09:00:00|8186.8|8184|8198.5|8195.7|8203.5|8200.7|8186.2|8183.2|821
1691399100000|2023-08-07 09:05:00|8198.2|8195.4|8194.2|8191.4|8203.2|8200.4|8192.2|8189.1|589
1691399400000|2023-08-07 09:10:00|8194.6|8191.8|8201.6|8197.8|8215.3|8212.1|8194.2|8191.4|2065
1691399700000|2023-08-07 09:15:00|8202.6|8198.8|8205.3|8201.5|8208.9|8205.8|8200.6|8197.8|342
1691400000000|2023-08-07 09:20:00|8205|8202.2|8196.6|8193.8|8205.6|8202.2|8192.6|8189.8|524
1691400300000|2023-08-07 09:25:00|8197.6|8193.5|8186.6|8183.8|8201.6|8198.8|8186.6|8183.1|895
1691400600000|2023-08-07 09:30:00|8186.9|8183.1|8189.2|8186.4|8195.2|8192.1|8186.2|8182.8|531
1691400900000|2023-08-07 09:35:00|8188.2|8185.4|8177.1|8174.3|8188.2|8185.4|8176.4|8173.6|767
1691401200000|2023-08-07 09:40:00|8176.7|8173.9|8170.1|8167.3|8177|8173.9|8163.7|8160.6|1590
1691401500000|2023-08-07 09:45:00|8170.4|8166.6|8171.1|8168.3|8174.8|8172|8164.4|8161.6|962
1691401800000|2023-08-07 09:50:00|8171.4|8167.6|8173.1|8170.3|8176.1|8173.3|8168.1|8165.3|517
1691402100000|2023-08-07 09:55:00|8173.4|8169.6|8176.1|8173.3|8179.1|8175.3|8170.1|8167|890
1691402400000|2023-08-07 10:00:00|8177.1|8172.3|8180.8|8177|8182.1|8178.8|8175.1|8171.6|400
1691402700000|2023-08-07 10:05:00|8180.5|8177.7|8175.1|8172.3|8181.1|8178.3|8174.1|8171.3|282
1691403000000|2023-08-07 10:10:00|8174.1|8171.3|8173.7|8170.9|8179.4|8176.3|8171.1|8168.3|667
1691403300000|2023-08-07 10:15:00|8173.4|8170.6|8172.7|8168.9|8175.7|8172.6|8165.7|8162.6|733
1691403600000|2023-08-07 10:20:00|8172|8169.2|8164.7|8161.9|8174.7|8171.9|8162.7|8159.9|519
1691403900000|2023-08-07 10:25:00|8165|8161.2|8156|8153.2|8170.7|8167.2|8154.3|8151.2|1243
1691404200000|2023-08-07 10:30:00|8156.3|8152.5|8163.7|8159.9|8167|8163.9|8154|8151.2|811
1691404500000|2023-08-07 10:35:00|8162.7|8159.2|8166|8162.2|8169|8165.9|8162.7|8159.2|581
1691404800000|2023-08-07 10:40:00|8165.7|8162.9|8161.7|8158.9|8169|8165.9|8161|8157.9|400
1691405100000|2023-08-07 10:45:00|8162|8159.2|8174.7|8171.9|8174.7|8171.9|8160.7|8157.9|468
1691405400000|2023-08-07 10:50:00|8174.3|8171.5|8169.7|8165.9|8176|8172.9|8168|8164.9|297
1691405700000|2023-08-07 10:55:00|8170|8166.2|8168.7|8165.9|8171|8168.2|8166.5|8163.2|174
1691406000000|2023-08-07 11:00:00|8167.7|8164.9|8170.4|8167.6|8172.9|8169.9|8163.7|8160.6|349
1691406300000|2023-08-07 11:05:00|8170.6|8167.8|8172.6|8168.8|8173.4|8170.6|8165.2|8162.1|1587
1691406600000|2023-08-07 11:10:00|8171.6|8167.8|8170.6|8167.8|8175.9|8172.8|8170.6|8167.5|368
1691406900000|2023-08-07 11:15:00|8171.3|8167.5|8176.6|8173.8|8178.6|8175.8|8168.6|8165.5|318
1691407200000|2023-08-07 11:20:00|8176.9|8173.1|8172.6|8169.8|8176.9|8173.8|8172.6|8169.5|309
1691407500000|2023-08-07 11:25:00|8173.3|8170.5|8176.6|8173.8|8178.3|8175.5|8167|8164.2|388
1691407800000|2023-08-07 11:30:00|8177.3|8173.5|8178.6|8175.8|8183.3|8180.5|8176.6|8173.5|471
1691408100000|2023-08-07 11:35:00|8178.9|8176.1|8176.6|8173.8|8183.6|8180.8|8172.6|8169.5|335
1691408400000|2023-08-07 11:40:00|8177.3|8174.5|8179.9|8177.1|8182.9|8179.8|8174.6|8171.8|586
1691408700000|2023-08-07 11:45:00|8180.6|8176.8|8178.2|8175.4|8182.3|8178.8|8174.9|8171.8|1159
1691409000000|2023-08-07 11:50:00|8178.9|8175.1|8181.2|8178.4|8185.2|8182.1|8178.2|8175.1|421
1691409300000|2023-08-07 11:55:00|8180.9|8178.1|8181.2|8178.4|8182.2|8179.4|8177.9|8175.1|273
1691409600000|2023-08-07 12:00:00|8181.9|8178.1|8186.6|8183.8|8193.3|8189.8|8181.2|8178.1|1171
1691409900000|2023-08-07 12:05:00|8187.3|8184.5|8198.6|8195.8|8198.9|8196.1|8186.6|8183.5|936
1691410200000|2023-08-07 12:10:00|8198.2|8195.4|8199.6|8195.8|8205.6|8202.8|8195.6|8192.5|1894
1691410500000|2023-08-07 12:15:00|8199.9|8196.1|8180.2|8177.4|8199.9|8197.1|8178.2|8175.1|2779
1691410800000|2023-08-07 12:20:00|8179.8|8177|8181.6|8178.8|8190.9|8187.8|8176.2|8173.4|1089
1691411100000|2023-08-07 12:25:00|8180.9|8178.1|8166.6|8163.8|8183.6|8180|8163.6|8160.8|958
1691411400000|2023-08-07 12:30:00|8167.3|8163.5|8162.9|8160.1|8167.6|8164.8|8152.1|8148.6|3921
1691411700000|2023-08-07 12:35:00|8163.1|8159.3|8164.1|8161.3|8170.4|8167.3|8161.9|8159.1|741
1691412000000|2023-08-07 12:40:00|8163.4|8160.6|8170.1|8167.3|8173.1|8170|8163.4|8160.6|710
1691412300000|2023-08-07 12:45:00|8169.7|8166.9|8181.1|8178.3|8188.8|8186|8169.4|8166.6|1898
1691412600000|2023-08-07 12:50:00|8181.5|8178.7|8188.5|8185.7|8190.2|8187.4|8180.8|8177.3|874
1691412900000|2023-08-07 12:55:00|8188.8|8186|8196.5|8193.7|8197.9|8195|8184.8|8181.7|1078
1691413200000|2023-08-07 13:00:00|8196.8|8194|8204.5|8201.7|8219.5|8216.4|8195.8|8193|4239
1691413500000|2023-08-07 13:05:00|8204.9|8202.1|8200.1|8197.3|8207.8|8204.7|8184.7|8181.9|3828
1691413800000|2023-08-07 13:10:00|8200.4|8197.6|8193.4|8190.6|8209.8|8206.3|8190|8187.2|1616
1691414100000|2023-08-07 13:15:00|8193.1|8190.3|8201.1|8198.3|8205.1|8202.3|8191.1|8188.3|1070
1691414400000|2023-08-07 13:20:00|8201.4|8197.6|8210.1|8207.3|8212.4|8209.3|8199.9|8196.6|1137
1691414700000|2023-08-07 13:25:00|8209.4|8206.6|8213.1|8210.3|8215.4|8212.3|8197.4|8194.6|1687
1691415000000|2023-08-07 13:30:00|8213.5|8210.7|8198.1|8195.3|8215.4|8212.3|8180.8|8178|2522
1691415300000|2023-08-07 13:35:00|8197.7|8194.9|8196.7|8193.9|8200.4|8197.6|8182.4|8179.6|1753
1691415600000|2023-08-07 13:40:00|8197|8194.2|8185|8182.2|8200.7|8197.9|8184.6|8180.9|1054
1691415900000|2023-08-07 13:45:00|8185.7|8181.9|8178.4|8174.6|8195.3|8192.5|8177|8174.2|1820
1691416200000|2023-08-07 13:50:00|8179|8175.2|8158.9|8156.1|8181.7|8178.9|8153.6|8150.5|5268
1691416500000|2023-08-07 13:55:00|8158.6|8155.8|8156.5|8153.7|8173.6|8170.5|8150.5|8147.2|3096
1691416800000|2023-08-07 14:00:00|8157|8154.2|8145.8|8143|8162.5|8159.5|8138.1|8134.7|3958
1691417100000|2023-08-07 14:05:00|8144.8|8142|8150.8|8148|8157.5|8154.4|8128|8125.2|6061
1691417400000|2023-08-07 14:10:00|8151.8|8149|8162.6|8159.8|8168.9|8165.8|8149.8|8146.4|3356
1691417700000|2023-08-07 14:15:00|8162.9|8159.1|8153.6|8150.8|8162.9|8159.8|8143.2|8140.1|1976
1691418000000|2023-08-07 14:20:00|8152.6|8149.8|8152.6|8149.8|8154.6|8151.5|8133.9|8130.6|1806
1691418300000|2023-08-07 14:25:00|8152.2|8149.4|8148.6|8145.8|8162|8159.2|8143.6|8140.8|2555
1691418600000|2023-08-07 14:30:00|8148.2|8145.4|8138.2|8135.4|8148.9|8145.4|8135.2|8132.1|1465
1691418900000|2023-08-07 14:35:00|8138.6|8135.8|8149.9|8147.1|8155.3|8152.2|8135|8131.7|1675
1691419200000|2023-08-07 14:40:00|8150.6|8146.8|8162.6|8159.8|8174.4|8171.3|8149.9|8146.8|5717
1691419500000|2023-08-07 14:45:00|8162.3|8158.5|8165.6|8162.8|8173|8170.2|8154.6|8151.8|1251
1691419800000|2023-08-07 14:50:00|8164.6|8161.8|8146.6|8143.8|8166.9|8163.8|8145.6|8142.5|1168
1691420100000|2023-08-07 14:55:00|8145.6|8142.8|8150.6|8147.8|8158.6|8155.8|8139.2|8136.1|2628
1691420400000|2023-08-07 15:00:00|8151.3|8148.5|8144.8|8142|8151.6|8148.8|8132.5|8129|10035
1691420700000|2023-08-07 15:05:00|8145.8|8143|8141.8|8139|8153.9|8151.1|8132.4|8129.6|6089
1691421000000|2023-08-07 15:10:00|8141.5|8138.7|8138.8|8136|8144.8|8141.7|8133.8|8131|1813
1691421300000|2023-08-07 15:15:00|8139.1|8135.3|8161.2|8158.4|8162.2|8159.4|8136.5|8133.7|2154
1691421600000|2023-08-07 15:20:00|8161.9|8158.1|8179.9|8177.1|8181.2|8178.4|8160.9|8157.9|2073
1691421900000|2023-08-07 15:25:00|8179.5|8176.7|8156.2|8153.4|8179.6|8176.8|8153.5|8150.2|3272
1691422200000|2023-08-07 15:30:00|8156.7|8152.9|8154.5|8151.7|8164.9|8162.1|8150.5|8147.4|1549
1691422500000|2023-08-07 15:35:00|8154.2|8151.4|8154.2|8151.4|8167.9|8164.7|8147.5|8144.4|1431
1691422800000|2023-08-07 15:40:00|8153.8|8151|8161.1|8158.3|8163.6|8160.8|8151.7|8148.9|926
1691423100000|2023-08-07 15:45:00|8161.4|8157.6|8172.4|8169.6|8178.1|8175.3|8160.1|8157.3|1452
1691423400000|2023-08-07 15:50:00|8172.1|8169.3|8169.1|8166.3|8186.4|8183.3|8169.1|8166.3|1769
1691423700000|2023-08-07 15:55:00|8170.4|8167.6|8165.7|8162.9|8172.4|8169.3|8161.1|8157.6|1080
1691424000000|2023-08-07 16:00:00|8166|8162.2|8171.7|8168.9|8177.7|8174.9|8163.3|8159.9|1152
1691424300000|2023-08-07 16:05:00|8173|8169.2|8180.7|8177.9|8181.4|8178.3|8164.7|8161.7|744
1691424600000|2023-08-07 16:10:00|8180.4|8177.6|8167|8164.2|8183.7|8180.3|8166.4|8162.9|1212
1691424900000|2023-08-07 16:15:00|8166.7|8163.9|8181.7|8178.9|8185|8181.9|8166.7|8163.6|833
1691425200000|2023-08-07 16:20:00|8182.7|8179.9|8188.4|8184.6|8191.7|8188.6|8181.7|8177.9|1211
1691425500000|2023-08-07 16:25:00|8188.7|8185.6|8178.4|8175.6|8188.7|8185.6|8176.4|8173.6|747
1691425800000|2023-08-07 16:30:00|8178.3|8175.5|8170.4|8167.6|8180.7|8177.6|8169.4|8166.6|800
1691426100000|2023-08-07 16:35:00|8170.7|8167.9|8172.7|8169.9|8176|8172.9|8169|8165.9|625
1691426400000|2023-08-07 16:40:00|8173.7|8170.4|8181.1|8178.3|8188.4|8185.3|8170.9|8167.6|2745
1691426700000|2023-08-07 16:45:00|8181.8|8179|8192.1|8189.3|8195.1|8192|8181.8|8179|1286
1691427000000|2023-08-07 16:50:00|8192.8|8189|8190.8|8188|8193.4|8190.3|8181.4|8178.3|1173
1691427300000|2023-08-07 16:55:00|8190.5|8187.7|8190.8|8188|8192.1|8189|8184.5|8181|537
1691427600000|2023-08-07 17:00:00|8190.5|8187.7|8185.5|8182.7|8193.8|8191|8185.5|8182|624
1691427900000|2023-08-07 17:05:00|8185.8|8183|8193.5|8190.7|8195.5|8192.7|8184.5|8181.5|1021
1691428200000|2023-08-07 17:10:00|8193.2|8189.4|8192.2|8189.4|8201.2|8198.1|8189.2|8186.4|2600
1691428500000|2023-08-07 17:15:00|8192.6|8189.8|8209.9|8206.1|8210.4|8207.1|8192.6|8189.8|2794
1691428800000|2023-08-07 17:20:00|8209.6|8206.8|8207.9|8205.1|8212.9|8209.8|8203.6|8200.5|2139
1691429100000|2023-08-07 17:25:00|8206.9|8204.1|8210.5|8206.7|8212.8|8210|8206.9|8203.8|789
1691429400000|2023-08-07 17:30:00|8210.8|8208|8203.5|8199.7|8215.8|8212.7|8201.5|8198.4|1313
1691429700000|2023-08-07 17:35:00|8202.8|8200|8205.8|8203|8209.5|8206.7|8201.8|8198.5|831
1691430000000|2023-08-07 17:40:00|8205.4|8202.6|8197.8|8195|8209.5|8206|8197.8|8194.7|801
1691430300000|2023-08-07 17:45:00|8198.1|8194.3|8196.4|8193.6|8200.1|8197.3|8191.1|8188.3|2612
1691430600000|2023-08-07 17:50:00|8196.1|8192.3|8188.4|8185.6|8196.4|8193.6|8184.4|8181.6|2062
1691430900000|2023-08-07 17:55:00|8188.1|8185.3|8185.1|8182.3|8191.4|8188.6|8182.4|8179.3|1006
1691431200000|2023-08-07 18:00:00|8185.4|8181.6|8179.7|8176.9|8188.4|8185.3|8178.4|8175.6|1293
1691431500000|2023-08-07 18:05:00|8179.4|8176.6|8171.7|8168.9|8179.7|8176.9|8166.1|8163.3|1655
1691431800000|2023-08-07 18:10:00|8172|8169.2|8176.7|8173.9|8179|8176.2|8168.7|8165.6|1764
1691432100000|2023-08-07 18:15:00|8177.1|8174.3|8172.7|8169.9|8178.7|8175.6|8165.7|8162.9|1712
1691432400000|2023-08-07 18:20:00|8173.1|8170.3|8165.3|8162.5|8174.7|8171.9|8164.3|8161.3|2573
1691432700000|2023-08-07 18:25:00|8164.6|8161.5|8168.9|8166.1|8176.6|8173.1|8157.2|8154.4|15150
1691433000000|2023-08-07 18:30:00|8168.6|8165.8|8187.3|8183.5|8188.6|8185.8|8166.3|8163.5|2326
1691433300000|2023-08-07 18:35:00|8187.8|8184.5|8186.6|8183.8|8191.3|8188.1|8185.6|8182.8|624
1691433600000|2023-08-07 18:40:00|8186.9|8184.1|8188.9|8186.1|8188.9|8186.1|8185.9|8182.8|906
1691433900000|2023-08-07 18:45:00|8188.6|8185.8|8190.9|8188.1|8196.9|8194.1|8187.6|8184.8|1098
1691434200000|2023-08-07 18:50:00|8189.9|8187.1|8198.9|8196.1|8199.9|8196.5|8188.9|8186.1|414
1691434500000|2023-08-07 18:55:00|8199.3|8196.5|8201.9|8199.1|8202.6|8199.5|8196.6|8193.8|381
1691434800000|2023-08-07 19:00:00|8201.5|8198.7|8198.9|8196.1|8202.9|8200.1|8198.9|8196.1|353
1691435100000|2023-08-07 19:05:00|8199.6|8195.8|8196.2|8193.4|8199.9|8197.1|8194.2|8191.1|984
1691435400000|2023-08-07 19:10:00|8196.5|8193.7|8192.1|8189.3|8197.2|8194|8191.8|8189|219
1691435700000|2023-08-07 19:15:00|8191.8|8189|8193.8|8191|8195.5|8192.4|8189.8|8187|453
1691436000000|2023-08-07 19:20:00|8194.5|8190.7|8199.8|8197|8201.4|8198.6|8193.8|8190.7|338
1691436300000|2023-08-07 19:25:00|8200.1|8196.3|8201.8|8199|8202.8|8200|8198.8|8196|191
1691436600000|2023-08-07 19:30:00|8201.5|8197.7|8209.1|8205.3|8209.1|8206|8200.8|8197.7|372
1691436900000|2023-08-07 19:35:00|8208.8|8205|8213.5|8210.7|8217.5|8214.7|8208.1|8205|1427
1691437200000|2023-08-07 19:40:00|8213.2|8210.4|8212.2|8209.4|8213.8|8210.7|8209.8|8206.7|251
1691437500000|2023-08-07 19:45:00|8211.8|8209|8219.2|8216.4|8222.5|8219.7|8211.8|8208.4|704
1691437800000|2023-08-07 19:50:00|8219.5|8216.7|8218.5|8215.7|8222.2|8218.7|8218.2|8215.4|446
1691438100000|2023-08-07 19:55:00|8218.2|8215.4|8219.2|8216.4|8220.5|8217.4|8216.2|8212.7|1439
1691438400000|2023-08-07 20:00:00|8218.9|8215.4|8218.5|8215.7|8221.9|8219.1|8215.2|8211.7|481
1691438700000|2023-08-07 20:05:00|8218.8|8216|8221.2|8218.4|8221.5|8218.7|8218.5|8215.4|47
1691439000000|2023-08-07 20:10:00|8220.8|8218|8221.5|8218.7|8222.5|8219.7|8219.5|8216.4|247
1691439300000|2023-08-07 20:15:00|8221.8|8219|8226.8|8223|8226.8|8224|8221.5|8217.7|316
1691439600000|2023-08-07 20:20:00|8226.5|8224|8223.5|8220.7|8228.5|8225.4|8223.2|8219.9|248
1691439900000|2023-08-07 20:25:00|8224.2|8220.4|8225.5|8222.7|8226.7|8223.4|8223.4|8220.4|112
1691440200000|2023-08-07 20:30:00|8223.8|8221|8225.5|8222.7|8226.5|8223.2|8223.5|8220.4|144
1691440500000|2023-08-07 20:35:00|8225.8|8222|8222.2|8219.4|8225.8|8222.7|8222.2|8219.4|102
1691440800000|2023-08-07 20:40:00|8222.9|8219.1|8222.5|8219.7|8223.5|8220.4|8220.5|8217.7|171
1691441100000|2023-08-07 20:45:00|8222.8|8220|8224.5|8220.7|8224.8|8222|8222.2|8219.3|107
1691441400000|2023-08-07 20:50:00|8223.8|8221|8222.4|8218.6|8225.1|8222.3|8221.8|8218.6|169
1691441700000|2023-08-07 20:55:00|8221.8|8219|8221.7|8218.9|8223.7|8220.9|8220.1|8216.6|124
1691445600000|2023-08-07 22:00:00|8224.7|8220.9|8220.4|8217.6|8224.9|8221.6|8218.4|8214.6|79
1691445900000|2023-08-07 22:05:00|8220.1|8217.3|8219.4|8216.6|8220.4|8217.6|8218.4|8215.3|65
1691446200000|2023-08-07 22:10:00|8219.1|8215.3|8216.7|8212.9|8219.4|8216.3|8215.4|8212.6|55
1691446500000|2023-08-07 22:15:00|8216.4|8212.6|8213.4|8210.6|8216.4|8212.9|8213.4|8209.9|76
1691446800000|2023-08-07 22:20:00|8213.7|8209.9|8213.4|8210.6|8215.4|8212.6|8213.1|8209.6|63
1691447100000|2023-08-07 22:25:00|8214.4|8210.9|8215.1|8211.3|8217.4|8213.6|8213.4|8210.3|102
1691447400000|2023-08-07 22:30:00|8214.4|8211.6|8215.7|8211.9|8216.7|8213.6|8214.4|8211.3|49
1691447700000|2023-08-07 22:35:00|8215.4|8212.6|8217.7|8213.9|8217.7|8214.5|8215.4|8212.3|12
1691448000000|2023-08-07 22:40:00|8217.3|8213.5|8218.6|8214.8|8218.6|8215.2|8216.3|8212.9|33
1691448300000|2023-08-07 22:45:00|8218.3|8214.5|8216.3|8213.5|8218.3|8214.5|8215.3|8212.5|23
1691448600000|2023-08-07 22:50:00|8216.6|8212.8|8215.3|8212.5|8216.6|8213.5|8215.3|8212.2|24
1691448900000|2023-08-07 22:55:00|8214.3|8211.5|8213.3|8210.5|8214.6|8211.5|8213.3|8210.5|32
1691449200000|2023-08-07 23:00:00|8214.3|8210.2|8214.3|8211.5|8214.3|8211.5|8213.3|8210.2|23
1691449500000|2023-08-07 23:05:00|8213.9|8211.1|8212.3|8209.5|8214.6|8211.5|8212.3|8209.5|80
1691449800000|2023-08-07 23:10:00|8211.6|8208.8|8213.3|8210.5|8214.6|8211.5|8211.3|8208.2|43
1691450100000|2023-08-07 23:15:00|8214|8211.2|8214.3|8211.5|8214.6|8211.5|8213.3|8210.2|20
1691450400000|2023-08-07 23:20:00|8214.6|8210.8|8214.3|8211.5|8214.6|8211.5|8214.3|8210.8|6
1691450700000|2023-08-07 23:25:00|8213.9|8211.1|8214.3|8211.5|8215.6|8212.2|8213.6|8210.3|55
1691451000000|2023-08-07 23:30:00|8214.7|8211.9|8214.3|8211.5|8215.3|8212.5|8212.6|8209.8|80
1691451300000|2023-08-07 23:35:00|8215.6|8211.8|8212.3|8209.5|8215.6|8212.5|8212.3|8209.5|375
1691451600000|2023-08-07 23:40:00|8213|8209.2|8214|8210.2|8214|8211.2|8212.7|8209.2|24
1691451900000|2023-08-07 23:45:00|8213.7|8210.9|8213.3|8210.5|8214.3|8211.2|8212.3|8209.5|29
1691452200000|2023-08-07 23:50:00|8213.6|8210.8|8213.3|8210.5|8213.6|8210.8|8213|8209.8|19
1691452500000|2023-08-07 23:55:00|8214|8211.2|8214.3|8211.5|8214.3|8211.5|8213.3|8210.5|24
1691452800000|2023-08-08 00:00:00|8214|8211.2|8209.6|8205.8|8216.6|8212.8|8209.3|8205.8|345
1691453100000|2023-08-08 00:05:00|8208.3|8205.5|8211.3|8208.5|8213.6|8210.8|8207.3|8204.5|117
1691453400000|2023-08-08 00:10:00|8211.6|8207.8|8210.9|8208.1|8212|8208.5|8207.6|8204.8|135
1691453700000|2023-08-08 00:15:00|8211.2|8207.4|8211.9|8209.1|8213.9|8210.8|8208.9|8205.8|137
1691454000000|2023-08-08 00:20:00|8211.2|8208.4|8211.9|8209.1|8213.6|8210.8|8210.9|8207.8|152
1691454300000|2023-08-08 00:25:00|8211.6|8208.8|8209.9|8207.1|8211.9|8209.1|8208.4|8204.7|55
1691454600000|2023-08-08 00:30:00|8210.2|8206.4|8207.8|8205|8210.2|8207.1|8205.7|8202.4|137
1691454900000|2023-08-08 00:35:00|8208.5|8205.7|8210.8|8208|8211.1|8208|8205.8|8203|76
1691455200000|2023-08-08 00:40:00|8211.5|8207.7|8209.8|8207|8211.5|8208.7|8208.8|8205.3|51
1691455500000|2023-08-08 00:45:00|8209.4|8206.6|8210.5|8207.7|8211.2|8208.4|8207.5|8204.7|188
1691455800000|2023-08-08 00:50:00|8210.8|8208|8211.8|8209|8213.2|8210.1|8209.8|8206.7|64
1691456100000|2023-08-08 00:55:00|8211.5|8208.7|8205.8|8203|8212.7|8209.4|8204.8|8201.7|145
1691456400000|2023-08-08 01:00:00|8204.8|8202|8195.8|8193|8204.8|8202|8192.5|8189.7|522
1691456700000|2023-08-08 01:05:00|8195.5|8191.7|8195.2|8192.4|8200.8|8197.7|8193.5|8189.7|550
1691457000000|2023-08-08 01:10:00|8195.5|8191.7|8195.2|8192.4|8197.5|8194.4|8191.2|8188.1|128
1691457300000|2023-08-08 01:15:00|8194.9|8192.1|8188.5|8184.7|8196.5|8193.4|8187.2|8183.7|266
1691457600000|2023-08-08 01:20:00|8188.2|8185.4|8183.2|8180.4|8191.5|8188.7|8183.2|8179.7|288
1691457900000|2023-08-08 01:25:00|8182.8|8180|8184.2|8181.4|8185.9|8183.1|8178.2|8175.4|376
1691458200000|2023-08-08 01:30:00|8185.2|8182.4|8187.2|8184.4|8191.2|8188.1|8185.2|8182.1|269
1691458500000|2023-08-08 01:35:00|8186.2|8183.4|8183.2|8180.4|8186.2|8183.4|8177.2|8174.1|302
1691458800000|2023-08-08 01:40:00|8184.5|8180.7|8180.2|8177.4|8184.5|8181.4|8177.5|8174.4|220
1691459100000|2023-08-08 01:45:00|8179.5|8176.7|8175.2|8171.4|8180.5|8177.4|8171.2|8168.4|476
1691459400000|2023-08-08 01:50:00|8174.9|8172.1|8174.2|8171.4|8180.2|8177.1|8173.2|8170.1|210
1691459700000|2023-08-08 01:55:00|8173.2|8170.4|8168.2|8165.4|8174.2|8171.4|8165.9|8162.4|323
1691460000000|2023-08-08 02:00:00|8168.5|8164.7|8167.2|8164.4|8169.9|8166.7|8163.2|8160.4|472
1691460300000|2023-08-08 02:05:00|8167.8|8164|8169.1|8166.3|8171.5|8168.4|8167.2|8164|358
1691460600000|2023-08-08 02:10:00|8169.5|8166.7|8168.1|8165.3|8172.1|8169|8167.8|8165|150
1691460900000|2023-08-08 02:15:00|8168.8|8165|8170.8|8167|8171.4|8168.3|8168.1|8165|80
1691461200000|2023-08-08 02:20:00|8170.1|8167.3|8172.1|8169.3|8174.8|8172|8170.1|8167|252
1691461500000|2023-08-08 02:25:00|8172.4|8169.6|8174.1|8171.3|8177.4|8174.3|8170.1|8167.3|330
1691461800000|2023-08-08 02:30:00|8174.4|8171.6|8175.1|8172.3|8176.4|8173.3|8172.4|8169.3|116
1691462100000|2023-08-08 02:35:00|8174.4|8171.6|8184.1|8181.3|8184.8|8181.6|8173.1|8169.6|305
1691462400000|2023-08-08 02:40:00|8184.5|8181.7|8185.7|8182.9|8186.4|8183.3|8181.4|8178.6|687
1691462700000|2023-08-08 02:45:00|8185.1|8182.3|8182.1|8179.3|8186.1|8182.9|8181.1|8178.3|92
1691463000000|2023-08-08 02:50:00|8182.4|8178.6|8186.7|8183.9|8187|8184.2|8181.4|8178.6|84
1691463300000|2023-08-08 02:55:00|8187|8184.2|8195|8192.2|8196|8192.9|8186.7|8183.6|392
1691463600000|2023-08-08 03:00:00|8194.7|8191.9|8193.7|8190.9|8195|8191.9|8190.7|8187.6|169
1691463900000|2023-08-08 03:05:00|8194.4|8190.6|8190.7|8187.9|8196.7|8193.6|8190.1|8186.6|257
1691464200000|2023-08-08 03:10:00|8191|8188.2|8198.7|8195.9|8199|8195.9|8190.1|8186.6|184
1691464500000|2023-08-08 03:15:00|8198.3|8195.5|8192.7|8189.9|8198.4|8195.5|8191.7|8188.6|134
1691464800000|2023-08-08 03:20:00|8193.4|8189.6|8188.7|8185.9|8194|8190.9|8187.4|8184.6|127
1691465100000|2023-08-08 03:25:00|8189.4|8186.6|8190.7|8187.9|8192|8188.3|8187.7|8184.6|115
1691465400000|2023-08-08 03:30:00|8191.4|8188.6|8184.7|8181.9|8191.7|8188.9|8184.7|8181.6|124
1691465700000|2023-08-08 03:35:00|8184.4|8181.6|8185.7|8181.9|8185.7|8182.9|8183.7|8180.6|75
1691466000000|2023-08-08 03:40:00|8185.4|8181.6|8184.7|8181.9|8186|8182.9|8184|8180.6|43
1691466300000|2023-08-08 03:45:00|8185|8182.2|8185.7|8182.9|8187|8183.9|8185|8181.9|46
1691466600000|2023-08-08 03:50:00|8186|8182.2|8182.7|8179.9|8186.7|8183.2|8182.7|8179.6|93
1691466900000|2023-08-08 03:55:00|8183|8180.2|8180.7|8177.9|8183|8180.2|8179.4|8176.2|225
1691467200000|2023-08-08 04:00:00|8181|8178.2|8179.6|8176.8|8182|8179.2|8179|8175.7|89
1691467500000|2023-08-08 04:05:00|8179.3|8176.5|8180.3|8176.5|8181|8177.8|8178|8175.2|70
1691467800000|2023-08-08 04:10:00|8179.6|8176.8|8172.6|8169.8|8180.6|8177.8|8172.3|8169.1|244
1691468100000|2023-08-08 04:15:00|8173|8170.2|8170.6|8167.8|8174.6|8171.8|8169.3|8166.5|342
1691468400000|2023-08-08 04:20:00|8170.3|8167.5|8169.6|8166.8|8172.6|8169.8|8168|8164.5|202
1691468700000|2023-08-08 04:25:00|8169.3|8166.5|8174.8|8172|8175|8172.2|8161.3|8158.5|756
1691469000000|2023-08-08 04:30:00|8176.3|8172.5|8184|8181.2|8186.3|8182.8|8168|8164.9|1199
1691469300000|2023-08-08 04:35:00|8183.3|8180.5|8179|8176.2|8188.3|8185.2|8178.7|8174.9|312
1691469600000|2023-08-08 04:40:00|8179.7|8175.9|8177|8174.2|8179.7|8176.5|8177|8173.5|93
1691469900000|2023-08-08 04:45:00|8177.3|8173.5|8175|8172.2|8178|8174.5|8175|8171.8|101
1691470200000|2023-08-08 04:50:00|8175.7|8171.9|8175.6|8172.8|8176.3|8173.5|8173|8169.9|120
1691470500000|2023-08-08 04:55:00|8176.3|8172.5|8177|8174.2|8178|8174.9|8174.3|8171.5|69
1691470800000|2023-08-08 05:00:00|8177.7|8173.9|8175|8172.2|8180.3|8177.2|8173.7|8170.9|264
1691471100000|2023-08-08 05:05:00|8176|8172.9|8173.6|8170.8|8177.3|8174.2|8173.3|8170.5|92
1691471400000|2023-08-08 05:10:00|8174.3|8170.5|8177|8174.2|8179.3|8176.2|8173.6|8170.5|76
1691471700000|2023-08-08 05:15:00|8177.7|8174.9|8177.3|8173.5|8178.3|8175.2|8174.3|8171.5|64
1691472000000|2023-08-08 05:20:00|8177|8174.2|8174.3|8171.5|8178.3|8174.8|8173.3|8170.5|70
1691472300000|2023-08-08 05:25:00|8174|8171.2|8175|8172.2|8178.3|8175.2|8173|8170.2|52
1691472600000|2023-08-08 05:30:00|8175.6|8171.8|8178.3|8174.5|8179|8176.2|8173|8169.8|200
1691472900000|2023-08-08 05:35:00|8178|8175.2|8178.3|8174.5|8179.3|8176.2|8171.3|8168.5|156
1691473200000|2023-08-08 05:40:00|8177.6|8174.8|8175.2|8172.4|8178.3|8175.1|8174.9|8171.4|91
1691473500000|2023-08-08 05:45:00|8175.9|8172.1|8172.2|8169.4|8180.2|8177.1|8171.9|8169.1|100
1691473800000|2023-08-08 05:50:00|8171.9|8169.1|8168.2|8164.4|8174.2|8171.1|8167.5|8164.4|137
1691474100000|2023-08-08 05:55:00|8167.5|8164.7|8163.2|8160.4|8168.2|8164.7|8161.5|8158.4|216
1691474400000|2023-08-08 06:00:00|8163.9|8161.1|8157.5|8154.7|8164.5|8161.7|8156.5|8153.7|416
1691474700000|2023-08-08 06:05:00|8157.8|8155|8156.5|8153.7|8158.8|8155.7|8151.5|8148.4|576
1691475000000|2023-08-08 06:10:00|8157.2|8153.4|8152.2|8149.4|8158.7|8155.4|8151.2|8148.4|427
1691475300000|2023-08-08 06:15:00|8151.5|8148.7|8153.5|8150.7|8156.5|8153.4|8151.5|8148.2|219
1691475600000|2023-08-08 06:20:00|8152.5|8149.7|8149.2|8145.4|8156.5|8153.7|8148.5|8145.4|367
1691475900000|2023-08-08 06:25:00|8148.9|8146.1|8145.8|8142|8149.5|8146.1|8143.9|8140.7|572
1691476200000|2023-08-08 06:30:00|8145.5|8142.7|8144.5|8141.7|8146.5|8143.7|8139.5|8136.7|560
1691476500000|2023-08-08 06:35:00|8145.2|8141.4|8144.5|8141.7|8150.2|8147.4|8144.5|8141.4|271
1691476800000|2023-08-08 06:40:00|8144.8|8142|8134.2|8131.4|8145.5|8142.7|8133.9|8131.1|646
1691477100000|2023-08-08 06:45:00|8134.5|8130.7|8127.8|8124|8137.9|8135.1|8120.4|8117.6|2024
1691477400000|2023-08-08 06:50:00|8127.5|8123.7|8115.4|8111.6|8128.5|8125.4|8112|8109.2|2734
1691477700000|2023-08-08 06:55:00|8115.1|8112.3|8108.4|8104.6|8116.7|8113.6|8107.4|8104.6|893
1691478000000|2023-08-08 07:00:00|8108.7|8105.9|8116.1|8113.3|8120.1|8117.3|8108.4|8105.3|1168
1691478300000|2023-08-08 07:05:00|8115.6|8112.3|8119.1|8116.3|8125.1|8122.3|8114.1|8111|822
1691478600000|2023-08-08 07:10:00|8119.8|8116|8119.1|8116.3|8126.1|8123.3|8118.1|8114.8|733
1691478900000|2023-08-08 07:15:00|8119.4|8115.6|8110.4|8107.6|8119.4|8116.3|8108|8104.9|958
1691479200000|2023-08-08 07:20:00|8110.7|8107.9|8103.4|8100.6|8112.4|8109.6|8097|8094.2|1718
1691479500000|2023-08-08 07:25:00|8103.8|8101|8099|8096.2|8106|8103.2|8096|8093.2|1188
1691479800000|2023-08-08 07:30:00|8098.6|8095.8|8111.3|8108.5|8113.5|8110.2|8094.3|8091.2|1463
1691480100000|2023-08-08 07:35:00|8110.6|8107.8|8104.3|8101.5|8113|8110.2|8097.6|8094.5|678
1691480400000|2023-08-08 07:40:00|8103.3|8100.5|8109.3|8106.5|8113|8109.6|8098|8095.2|841
1691480700000|2023-08-08 07:45:00|8110|8106.2|8106.3|8103.5|8114.3|8111.2|8101.3|8098.2|624
1691481000000|2023-08-08 07:50:00|8106.7|8103.9|8103.3|8100.5|8109|8106.2|8103|8099.2|362
1691481300000|2023-08-08 07:55:00|8103.7|8100.9|8092|8089.2|8104.3|8101.5|8091|8088.2|1188
1691481600000|2023-08-08 08:00:00|8093|8090.2|8110|8107.2|8113|8110.2|8090.9|8087.9|2231
1691481900000|2023-08-08 08:05:00|8110.4|8106.6|8091.7|8087.9|8117.4|8114.2|8086.3|8083.2|1645
1691482200000|2023-08-08 08:10:00|8091.3|8088.5|8080.3|8077.5|8094|8090.9|8078|8075.2|1310
1691482500000|2023-08-08 08:15:00|8080.7|8077.9|8080|8076.2|8086.6|8083.8|8076.3|8073.2|1238
1691482800000|2023-08-08 08:20:00|8079.6|8076.8|8076.6|8073.8|8082.3|8079.5|8073.6|8070.8|960
1691483100000|2023-08-08 08:25:00|8076.3|8073.5|8084.6|8081.8|8089|8086.2|8072.1|8068.8|1247
1691483400000|2023-08-08 08:30:00|8084.3|8081.5|8069.6|8065.8|8084.3|8081.5|8066.6|8063.8|1300
1691483700000|2023-08-08 08:35:00|8069.3|8066.8|8064.9|8062.1|8073.6|8070.1|8062.6|8059.5|945
1691484000000|2023-08-08 08:40:00|8065.3|8062.5|8078.6|8075.8|8079.9|8076.8|8062.9|8059.8|1100
1691484300000|2023-08-08 08:45:00|8078.9|8075.1|8078.9|8075.1|8088.6|8085.8|8077.6|8074.8|939
1691484600000|2023-08-08 08:50:00|8078.6|8075.8|8082.6|8079.8|8085.6|8082.1|8077.9|8075.1|570
1691484900000|2023-08-08 08:55:00|8083|8080.2|8084.6|8081.8|8085.9|8082.8|8078.6|8075.5|730
1691485200000|2023-08-08 09:00:00|8083.6|8080.8|8076.9|8074.1|8091.9|8088.8|8075.9|8072.8|1160
1691485500000|2023-08-08 09:05:00|8076.6|8073.8|8078.6|8075.8|8085.9|8082.8|8074.3|8071.5|1019
1691485800000|2023-08-08 09:10:00|8078.9|8075.1|8069.6|8066.8|8082.6|8079.8|8068.6|8065.8|599
1691486100000|2023-08-08 09:15:00|8069.2|8066.4|8063.9|8061.1|8072.6|8069.8|8059.6|8056.8|885
1691486400000|2023-08-08 09:20:00|8064.3|8061.5|8063.9|8060.1|8070.6|8067.8|8062.2|8058.6|664
1691486700000|2023-08-08 09:25:00|8064.2|8061.4|8063.2|8060.4|8066.2|8063.4|8058.2|8055.4|920
1691487000000|2023-08-08 09:30:00|8063.5|8060.7|8057.5|8054.7|8064.2|8061.1|8054.5|8051.7|570
1691487300000|2023-08-08 09:35:00|8058.2|8055.4|8058.9|8055.1|8063|8059.8|8054.5|8051.4|1415
1691487600000|2023-08-08 09:40:00|8057.9|8054.8|8060.6|8057.8|8065.6|8062.3|8056.9|8053.8|697
1691487900000|2023-08-08 09:45:00|8060.3|8057.5|8038.2|8035.4|8060.6|8057.5|8037.5|8034.4|2334
1691488200000|2023-08-08 09:50:00|8037.5|8034.7|8035.9|8032.1|8040.2|8037.1|8033.2|8030.1|1335
1691488500000|2023-08-08 09:55:00|8035.2|8032.4|8043.9|8041.1|8045.4|8042.1|8032.4|8028.6|1069
1691488800000|2023-08-08 10:00:00|8043.2|8040.1|8040.6|8036.8|8048.2|8045.4|8035.9|8033.1|992
1691489100000|2023-08-08 10:05:00|8039.6|8036.4|8034.5|8031.7|8040.6|8037.8|8028.6|8025.8|1319
1691489400000|2023-08-08 10:10:00|8034.9|8032.1|8031.2|8028.4|8037.5|8034.4|8027.5|8024.7|913
1691489700000|2023-08-08 10:15:00|8031.5|8028.7|8030.2|8027.4|8035.2|8032.4|8019.5|8016.7|1556
1691490000000|2023-08-08 10:20:00|8030.5|8026.7|8030.2|8027.4|8036.2|8033.4|8024.8|8022|693
1691490300000|2023-08-08 10:25:00|8030.5|8027.7|8032.2|8029.4|8038.2|8035.4|8025.5|8022.4|1075
1691490600000|2023-08-08 10:30:00|8031.8|8029|8019.1|8016.3|8032.8|8030|8017.1|8014.3|795
1691490900000|2023-08-08 10:35:00|8020.1|8017.3|8034.1|8031.3|8037.6|8034.3|8020.1|8017.3|1805
1691491200000|2023-08-08 10:40:00|8034.5|8031.7|8044.4|8041.6|8053.4|8050.3|8034.1|8031|1498
1691491500000|2023-08-08 10:45:00|8045.1|8042.3|8049.1|8046.3|8051.1|8048.3|8042.8|8039.6|1188
1691491800000|2023-08-08 10:50:00|8050.1|8047.3|8048.1|8045.3|8055.4|8052.3|8047.8|8044.6|1020
1691492100000|2023-08-08 10:55:00|8047.4|8044.6|8039.1|8036.3|8048.4|8045.3|8037.4|8034.6|1149
1691492400000|2023-08-08 11:00:00|8038.7|8035.9|8039.7|8036.9|8043.1|8039.9|8037.7|8034.6|710
1691492700000|2023-08-08 11:05:00|8040.1|8036.3|8044.7|8041.9|8046|8042.9|8032.1|8028.9|662
1691493000000|2023-08-08 11:10:00|8044.4|8041.6|8047.1|8044.3|8051.4|8048.6|8039.7|8036.6|940
1691493300000|2023-08-08 11:15:00|8046.4|8043.6|8036.7|8033.9|8050.4|8047.3|8035.4|8032.6|1349
1691493600000|2023-08-08 11:20:00|8036.4|8033.6|8039.7|8036.9|8043|8039.9|8032|8029.2|1434
1691493900000|2023-08-08 11:25:00|8040|8036.2|8042.7|8039.9|8045|8041.9|8036.4|8033.2|378
1691494200000|2023-08-08 11:30:00|8043|8039.2|8033|8030.2|8052.4|8049.6|8031|8028.2|2128
1691494500000|2023-08-08 11:35:00|8033.7|8029.9|8013.7|8010.9|8033.7|8030.9|8004|8000.9|2509
1691494800000|2023-08-08 11:40:00|8013.3|8010.5|8008|8004.2|8013.3|8010.5|8004.7|8001.9|835
1691495100000|2023-08-08 11:45:00|8007.3|8004.5|8000|7997.2|8008.7|8005.9|8000|7997.2|1027
1691495400000|2023-08-08 11:50:00|8000.4|7997.6|7988.3|7985.5|8001|7997.9|7987.9|7984.5|4397
1691495700000|2023-08-08 11:55:00|7987.8|7984.5|7989.9|7987.1|7992.3|7989.5|7983.9|7980.8|1301
1691496000000|2023-08-08 12:00:00|7990.3|7987.5|7977.9|7975.1|7995.9|7992.5|7974.6|7971.8|2635
1691496300000|2023-08-08 12:05:00|7977.6|7974.8|7994|7991.2|7996.3|7993.5|7976.7|7973.4|2055
1691496600000|2023-08-08 12:10:00|7994.3|7990.5|7992.3|7989.5|8001.3|7998.5|7986.3|7983.5|2133
1691496900000|2023-08-08 12:15:00|7991.7|7988.9|7993.3|7990.5|7994.3|7991.5|7987.6|7984.2|711
1691497200000|2023-08-08 12:20:00|7992.7|7989.9|7984.7|7981.9|8005|8001.9|7982.4|7978.9|1361
1691497500000|2023-08-08 12:25:00|7984.3|7981.5|7971.6|7968.8|7990|7987.2|7969.6|7966.5|2319
1691497800000|2023-08-08 12:30:00|7971.3|7968.5|7973.6|7970.8|7987.3|7984.5|7970.3|7966.8|2033
1691498100000|2023-08-08 12:35:00|7973.3|7970.5|8008.3|8005.5|8012.3|8009.2|7973.3|7970.5|2731
1691498400000|2023-08-08 12:40:00|8008.7|8005.9|8018.3|8014.5|8023|8020.2|8008|8005.2|1922
1691498700000|2023-08-08 12:45:00|8018|8015.2|8024|8021.2|8032.3|8029.5|8013.3|8010.2|1742
1691499000000|2023-08-08 12:50:00|8023.3|8020.5|8010.6|8007.8|8031.3|8028.5|8008.6|8005.8|2996
1691499300000|2023-08-08 12:55:00|8011|8007.2|8019|8016.2|8023.3|8020.5|8010|8006.8|1202
1691499600000|2023-08-08 13:00:00|8020|8017.2|8040.7|8037.9|8044.7|8041.9|8010.3|8007.5|4943
1691499900000|2023-08-08 13:05:00|8039.7|8036.9|8042.4|8039.6|8046.7|8043.6|8030.4|8027.6|2923
1691500200000|2023-08-08 13:10:00|8042.7|8038.9|8067.1|8064.3|8070.1|8066.9|8041.7|8038.6|5459
1691500500000|2023-08-08 13:15:00|8068.2|8065.4|8063.8|8061|8070.1|8067.3|8049.4|8046.6|5677
1691500800000|2023-08-08 13:20:00|8062.8|8060|8047.4|8044.6|8065.1|8062|8047.1|8043.6|3087
1691501100000|2023-08-08 13:25:00|8047.3|8043.5|8060.7|8057.9|8064.2|8061.3|8045.4|8042.6|1976
1691501400000|2023-08-08 13:30:00|8061.7|8058.9|8037.4|8034.6|8063.1|8060.3|8033.4|8030.6|4171
1691501700000|2023-08-08 13:35:00|8037.1|8034.3|8018.7|8015.9|8037.4|8034.6|8008.4|8005.6|5308
1691502000000|2023-08-08 13:40:00|8017.7|8014.9|8047|8043.2|8052|8048.9|8015.7|8012.9|4636
1691502300000|2023-08-08 13:45:00|8046.4|8043.6|8015|8012.2|8061.7|8058.9|8015|8012.2|4160
1691502600000|2023-08-08 13:50:00|8014.6|8011.8|8037.3|8034.5|8039.7|8036.9|8013.3|8010.2|2230
1691502900000|2023-08-08 13:55:00|8036.3|8033.5|8044.7|8041.9|8048.4|8045.6|8028.3|8025.2|1810
1691503200000|2023-08-08 14:00:00|8045|8041.2|8073.5|8070.7|8077.2|8074.4|8044.1|8041.2|10320
1691503500000|2023-08-08 14:05:00|8072.5|8069.7|8077.5|8074.7|8087.1|8084|8072.5|8069.3|5653
1691503800000|2023-08-08 14:10:00|8076.5|8073.7|8077.8|8075|8082.8|8080|8063.1|8060.3|3800
1691504100000|2023-08-08 14:15:00|8078.1|8075.3|8077.1|8074.3|8087.1|8084.3|8073.1|8070|2769
1691504400000|2023-08-08 14:20:00|8077.7|8074.9|8077.4|8074.6|8083.1|8080.3|8067.8|8065|1566
1691504700000|2023-08-08 14:25:00|8077.1|8074.3|8095.4|8091.6|8101.1|8098.3|8075.1|8072.3|4061
1691505000000|2023-08-08 14:30:00|8094.1|8091.3|8095.4|8092.6|8100.4|8097.3|8085.1|8082.3|2398
1691505300000|2023-08-08 14:35:00|8095.8|8093|8090.4|8087.6|8102.4|8099.6|8076.4|8073.3|2393
1691505600000|2023-08-08 14:40:00|8091.1|8087.3|8103.8|8101|8108.1|8105|8086.4|8083.3|2077
1691505900000|2023-08-08 14:45:00|8104.2|8101.4|8103.8|8101|8110.1|8107.3|8097.8|8095|3291
1691506200000|2023-08-08 14:50:00|8104.1|8101.3|8101.5|8098.7|8105.1|8102|8096.8|8093.3|1554
1691506500000|2023-08-08 14:55:00|8102.5|8099.7|8104.8|8102|8110.1|8107|8096.5|8092.7|1368
1691506800000|2023-08-08 15:00:00|8105.1|8102.3|8091.4|8088.6|8107.8|8105|8086.1|8083.3|2787
1691507100000|2023-08-08 15:05:00|8090.4|8087.6|8099.7|8095.9|8109.8|8107|8084.1|8080.6|5565
1691507400000|2023-08-08 15:10:00|8099|8096.2|8114.1|8111.3|8119.1|8115.6|8094.7|8091.2|2469
1691507700000|2023-08-08 15:15:00|8114.4|8111.6|8118.8|8115|8121.5|8118.7|8105.4|8102.6|2869
1691508000000|2023-08-08 15:20:00|8119.1|8115.3|8124.8|8122|8130.4|8127.6|8113.4|8110.6|2505
1691508300000|2023-08-08 15:25:00|8125.8|8123|8132.4|8128.6|8142.8|8140|8119.6|8116.3|2984
1691508600000|2023-08-08 15:30:00|8132.8|8130|8142.1|8138.3|8142.4|8139.6|8123.8|8120.3|4243
1691508900000|2023-08-08 15:35:00|8141.7|8138.9|8158.4|8154.6|8159.4|8156.6|8141.7|8138.6|3765
1691509200000|2023-08-08 15:40:00|8158.1|8155.3|8141.4|8138.6|8158.7|8155.9|8140.4|8137.3|2583
1691509500000|2023-08-08 15:45:00|8142.1|8138.3|8142|8139.2|8148.7|8145.2|8133.3|8130.2|3797
1691509800000|2023-08-08 15:50:00|8141.7|8138.9|8123|8120.2|8148|8144.9|8122.3|8119.2|2195
1691510100000|2023-08-08 15:55:00|8123.3|8120.5|8121.3|8118.5|8125.3|8122.2|8113.7|8110.9|2526
1691510400000|2023-08-08 16:00:00|8120.9|8118.1|8138|8135.2|8144|8140.5|8117|8114.2|2401
1691510700000|2023-08-08 16:05:00|8139|8136.2|8153|8150.2|8153.6|8150.8|8137.7|8134.2|2785
1691511000000|2023-08-08 16:10:00|8154|8150.5|8149|8146.2|8158.2|8154.9|8145.3|8142.5|1381
1691511300000|2023-08-08 16:15:00|8149.3|8146.5|8166.3|8163.5|8167.6|8164.2|8147.3|8144.5|1927
1691511600000|2023-08-08 16:20:00|8166.6|8163.8|8170.6|8166.8|8175.6|8172.5|8165.6|8162.8|1905
1691511900000|2023-08-08 16:25:00|8169.6|8167.2|8168.6|8164.8|8172.6|8169.8|8163.3|8160.5|1402
1691512200000|2023-08-08 16:30:00|8167.6|8164.2|8191.7|8188.9|8193.7|8190.9|8166.6|8163.8|3405
1691512500000|2023-08-08 16:35:00|8191.4|8188.6|8188|8185.2|8193.7|8189.9|8180.7|8177.9|2021
1691512800000|2023-08-08 16:40:00|8187|8184.2|8179.4|8175.6|8191|8188.2|8178|8175.2|1228
1691513100000|2023-08-08 16:45:00|8179.7|8175.9|8172|8169.2|8185.7|8181.9|8169.4|8166.2|2598
1691513400000|2023-08-08 16:50:00|8172.4|8168.6|8181|8177.2|8181|8178.2|8163.7|8159.9|1404
1691513700000|2023-08-08 16:55:00|8180|8176.9|8187.4|8184.6|8190.7|8187.9|8179.4|8175.9|3529
1691514000000|2023-08-08 17:00:00|8187|8184.2|8193.7|8190.9|8195.4|8192.6|8181.4|8178.6|1779
1691514300000|2023-08-08 17:05:00|8194.7|8191.9|8195.4|8191.6|8197.4|8194.6|8189.7|8186.6|1141
1691514600000|2023-08-08 17:10:00|8194.7|8191.9|8193.4|8190.6|8198.7|8195.3|8192.4|8189.6|1320
1691514900000|2023-08-08 17:15:00|8193.7|8190.9|8196.4|8193.6|8198.7|8195.9|8192.7|8189.6|1047
1691515200000|2023-08-08 17:20:00|8196.7|8192.9|8199.8|8197|8201.7|8198.9|8194|8191.2|1882
1691515500000|2023-08-08 17:25:00|8200.1|8196.3|8207.4|8203.6|8208.8|8206|8198.1|8194.8|4612
1691515800000|2023-08-08 17:30:00|8206.7|8203.9|8212.1|8208.3|8215.1|8211.9|8204.7|8201.6|3382
1691516100000|2023-08-08 17:35:00|8211.7|8208.9|8218.7|8215.9|8222.7|8219.6|8209.7|8206.6|1376
1691516400000|2023-08-08 17:40:00|8220.1|8216.3|8223.7|8220.9|8227|8223.9|8219.1|8215.9|1665
1691516700000|2023-08-08 17:45:00|8223.4|8220.6|8219.7|8216.9|8224.4|8221.1|8213.7|8210.6|1281
1691517000000|2023-08-08 17:50:00|8219.4|8216.6|8233.1|8230.3|8235.4|8232.6|8218.7|8215.6|3465
1691517300000|2023-08-08 17:55:00|8232.7|8229.9|8236.1|8233.3|8240.1|8237.3|8227.7|8224.4|4452
1691517600000|2023-08-08 18:00:00|8235.7|8232.9|8232.1|8229.3|8240.1|8237.3|8229.1|8226.3|1271
1691517900000|2023-08-08 18:05:00|8232.4|8228.6|8228.1|8225.3|8234.1|8231|8222.1|8219|1814
1691518200000|2023-08-08 18:10:00|8228.8|8226|8229.8|8227|8233.1|8230.3|8222.1|8218.8|2132
1691518500000|2023-08-08 18:15:00|8230.4|8227.6|8235.1|8232.3|8235.4|8232.3|8228.1|8225.3|2642
1691518800000|2023-08-08 18:20:00|8234.4|8231.6|8256.2|8253.4|8259.5|8256.7|8234.1|8231.3|5354
1691519100000|2023-08-08 18:25:00|8256.5|8253.7|8261.2|8258.4|8262.6|8259.8|8250.9|8248.1|18593
1691519400000|2023-08-08 18:30:00|8261.5|8257.7|8263.2|8260.4|8273.9|8270.8|8258.2|8255.4|4335
1691519700000|2023-08-08 18:35:00|8262.9|8260.1|8261.6|8258.8|8264.9|8262.1|8260.6|8257.8|1134
1691520000000|2023-08-08 18:40:00|8260.9|8257.8|8253.9|8251.1|8263.9|8261.1|8251.6|8248.8|2037
1691520300000|2023-08-08 18:45:00|8253.6|8250.8|8254.9|8252.1|8258.3|8255.1|8250.9|8247.8|1219
1691520600000|2023-08-08 18:50:00|8255.2|8252.4|8259.2|8256.4|8259.2|8256.4|8254.9|8251.4|553
1691520900000|2023-08-08 18:55:00|8259.9|8257.1|8266.7|8263.9|8269.7|8266.9|8257.9|8255.1|4444
1691521200000|2023-08-08 19:00:00|8266.3|8263.5|8266|8262.2|8269|8266.2|8262.7|8259.7|2748
1691521500000|2023-08-08 19:05:00|8265.7|8263.2|8261.3|8258.5|8266.7|8263.9|8260.6|8257.5|1536
1691521800000|2023-08-08 19:10:00|8260.9|8257.5|8259.6|8256.8|8262.6|8259.5|8258.6|8255.8|400
1691522100000|2023-08-08 19:15:00|8260.6|8256.5|8264.6|8260.8|8265|8261.8|8258.3|8255.5|2138
1691522400000|2023-08-08 19:20:00|8264.3|8260.5|8262.9|8260.1|8267.6|8264.2|8261.9|8259.1|498
1691522700000|2023-08-08 19:25:00|8263.6|8260.8|8261.6|8258.8|8264.6|8261.8|8261.3|8257.8|264
1691523000000|2023-08-08 19:30:00|8261.9|8258.1|8259.6|8256.8|8262.2|8259.4|8259.6|8256.1|333
1691523300000|2023-08-08 19:35:00|8259.9|8257.1|8255.6|8252.8|8260.9|8257.8|8255.6|8252.6|964
1691523600000|2023-08-08 19:40:00|8255.9|8253.1|8254.9|8251.1|8257.9|8254.8|8253.9|8250.8|623
1691523900000|2023-08-08 19:45:00|8254.6|8250.8|8248.6|8245.8|8255.9|8253.1|8248.6|8245.8|693
1691524200000|2023-08-08 19:50:00|8248.9|8245.1|8252.6|8248.8|8254.6|8251.8|8248.2|8245.1|799
1691524500000|2023-08-08 19:55:00|8251.9|8249.1|8246.6|8243.8|8253.2|8250.4|8246.4|8243.1|1064
1691524800000|2023-08-08 20:00:00|8246.9|8244.1|8246.6|8242.8|8249.9|8246.8|8245.6|8242.8|542
1691525100000|2023-08-08 20:05:00|8245.6|8243.1|8244.6|8241.8|8245.9|8243.1|8241.6|8238.8|249
1691525400000|2023-08-08 20:10:00|8244.9|8242.1|8244.9|8242.1|8246.6|8243.8|8242.9|8239.8|186
1691525700000|2023-08-08 20:15:00|8245.6|8241.8|8243.9|8241.1|8245.9|8242.8|8241.2|8238.4|212
1691526000000|2023-08-08 20:20:00|8244.6|8240.8|8244.6|8240.8|8246.9|8243.8|8243.6|8240.8|256
1691526300000|2023-08-08 20:25:00|8244.9|8241.1|8244.9|8241.1|8245.4|8241.8|8240.9|8237.1|290
1691526600000|2023-08-08 20:30:00|8246.1|8242.3|8235.5|8232.7|8251.5|8245.6|8232.2|8229.4|1715
1691526900000|2023-08-08 20:35:00|8235.2|8232.4|8234.2|8231.4|8239.2|8236.4|8232.2|8229.4|879
1691527200000|2023-08-08 20:40:00|8234.5|8231.7|8243.8|8241|8250.5|8247.4|8234.5|8231.7|900
1691527500000|2023-08-08 20:45:00|8244.5|8240.7|8257.2|8253.4|8258.5|8255.7|8244.5|8240.7|553
1691527800000|2023-08-08 20:50:00|8256.5|8252.7|8253.1|8249.3|8260.2|8257|8251.8|8248.7|477
1691528100000|2023-08-08 20:55:00|8252.5|8248.7|8250.1|8247.3|8253.1|8250.3|8244.1|8241|1523
1691532000000|2023-08-08 22:00:00|8251|8247.2|8241|8238.2|8251|8247.2|8241|8237.9|282
1691532300000|2023-08-08 22:05:00|8241.7|8238.9|8243|8240.2|8244|8240.7|8241.6|8238.2|68
1691532600000|2023-08-08 22:10:00|8244|8239.8|8239.6|8236.8|8244|8241.2|8238.6|8235.2|97
1691532900000|2023-08-08 22:15:00|8240.3|8236.5|8242|8239.2|8242.6|8239.2|8239.6|8236.5|40
1691533200000|2023-08-08 22:20:00|8241.3|8238.5|8239.9|8237.1|8243|8240.2|8238.6|8235.8|120
1691533500000|2023-08-08 22:25:00|8239.6|8236.8|8241.9|8238.1|8241.9|8238.1|8239.6|8236.1|48
1691533800000|2023-08-08 22:30:00|8241.6|8238.8|8238.9|8236.1|8242.6|8239.8|8238.9|8235.8|70
1691534100000|2023-08-08 22:35:00|8239.6|8235.8|8238.9|8236.1|8239.9|8236.8|8238.9|8235.8|21
1691534400000|2023-08-08 22:40:00|8238.6|8235.8|8236.6|8233.8|8238.6|8235.8|8235.6|8232.6|123
1691534700000|2023-08-08 22:45:00|8235.9|8233.1|8237.6|8234.8|8237.9|8235.1|8235.9|8232.8|31
1691535000000|2023-08-08 22:50:00|8238.6|8235.5|8236.6|8233.8|8238.9|8235.8|8236.6|8233.8|41
1691535300000|2023-08-08 22:55:00|8237.6|8234.8|8240.6|8237.8|8240.9|8237.8|8237.6|8234.5|114
1691535600000|2023-08-08 23:00:00|8241|8238.2|8240.6|8237.8|8242.6|8239.8|8240.3|8237.5|86
1691535900000|2023-08-08 23:05:00|8241.3|8238.5|8242.6|8239.8|8244.6|8241.5|8241.3|8238.1|104
1691536200000|2023-08-08 23:10:00|8242.9|8239.1|8240.6|8237.8|8242.9|8239.1|8239.6|8236.5|41
1691536500000|2023-08-08 23:15:00|8240.3|8237.5|8242.9|8239.1|8243.2|8240.1|8239.9|8236.4|118
1691536800000|2023-08-08 23:20:00|8241.9|8238.4|8241.2|8237.4|8242.2|8239.1|8239.3|8236.1|110
1691537100000|2023-08-08 23:25:00|8240.9|8238.1|8242.6|8238.8|8243.2|8240.1|8240.2|8237.4|40
1691537400000|2023-08-08 23:30:00|8241.9|8239.1|8240.9|8238.1|8242.9|8240.1|8240.2|8237.1|40
1691537700000|2023-08-08 23:35:00|8240.6|8237.8|8240.9|8238.1|8240.9|8238.1|8240.6|8237.8|32
1691538000000|2023-08-08 23:40:00|8240.6|8237.8|8240.9|8238.1|8241.6|8238.1|8239.9|8236.8|38
1691538300000|2023-08-08 23:45:00|8241.2|8237.1|8243.2|8239.4|8243.2|8240.1|8239.9|8237.1|65
1691538600000|2023-08-08 23:50:00|8242.5|8239.7|8241.2|8238.4|8243.2|8240.4|8241.2|8238.1|72
1691538900000|2023-08-08 23:55:00|8241.9|8238.1|8239.9|8237.1|8241.9|8238.4|8239.7|8236.4|61
1691539200000|2023-08-09 00:00:00|8240.6|8236.8|8235.9|8233.1|8242.9|8239.4|8234.9|8231.4|476
1691539500000|2023-08-09 00:05:00|8236.9|8234.1|8239.2|8235.4|8240.2|8237.1|8236.5|8233.1|123
1691539800000|2023-08-09 00:10:00|8238.9|8236.1|8249.2|8246.4|8252.2|8248.9|8238.9|8235.7|619
1691540100000|2023-08-09 00:15:00|8248.9|8246.1|8246.9|8244.1|8252.5|8248.7|8245.9|8242.7|356
1691540400000|2023-08-09 00:20:00|8247.5|8243.7|8241.8|8239|8247.9|8244.7|8239.9|8236.7|333
1691540700000|2023-08-09 00:25:00|8241.5|8238.7|8240.2|8236.4|8242.2|8239|8239.2|8236|91
1691541000000|2023-08-09 00:30:00|8239.8|8237|8240.8|8238|8242.5|8239|8237.8|8235|347
1691541300000|2023-08-09 00:35:00|8240.5|8237.7|8237.8|8235|8241.8|8238|8237.8|8234.7|71
1691541600000|2023-08-09 00:40:00|8238.2|8235.4|8234.5|8231.7|8238.8|8236|8234.5|8231|99
1691541900000|2023-08-09 00:45:00|8234.8|8232|8234.8|8232|8236.8|8234|8233.8|8230.7|157
1691542200000|2023-08-09 00:50:00|8235.5|8231.7|8234.8|8232|8236.8|8233.7|8234.5|8231|140
1691542500000|2023-08-09 00:55:00|8234.5|8231.7|8235.8|8233|8236.8|8233.7|8233.5|8230.7|190
1691542800000|2023-08-09 01:00:00|8235.2|8232.4|8244.1|8240.3|8244.1|8241|8233.1|8230.3|412
1691543100000|2023-08-09 01:05:00|8243.4|8240.6|8248.1|8244.3|8250.3|8247|8242.8|8239.7|326
1691543400000|2023-08-09 01:10:00|8247.8|8245|8245.8|8242|8250.1|8247|8243.8|8240.7|296
1691543700000|2023-08-09 01:15:00|8246.1|8242.3|8245.8|8243|8249.1|8246|8242.4|8239|233
1691544000000|2023-08-09 01:20:00|8246.5|8242.7|8241.8|8239|8250.1|8247|8240.1|8237|201
1691544300000|2023-08-09 01:25:00|8242.1|8239.3|8240.1|8236.3|8244.1|8241|8237.1|8234|186
1691544600000|2023-08-09 01:30:00|8239.8|8237|8244.8|8242|8244.8|8242|8237.1|8234|121
1691544900000|2023-08-09 01:35:00|8245.8|8243|8239.8|8237|8248.1|8245|8239.8|8236.6|151
1691545200000|2023-08-09 01:40:00|8239.4|8236|8243.4|8239.6|8245.8|8243|8237.8|8235|163
1691545500000|2023-08-09 01:45:00|8243.8|8240.6|8249.1|8246.3|8250.2|8247|8238.8|8235.6|253
1691545800000|2023-08-09 01:50:00|8249.4|8246.6|8249.1|8245.3|8251.1|8247.6|8244.7|8241.6|158
1691546100000|2023-08-09 01:55:00|8248.1|8244.6|8247.7|8244.9|8250.1|8246.9|8246.7|8243.3|85
1691546400000|2023-08-09 02:00:00|8248.4|8244.6|8243.4|8239.6|8249.1|8245.9|8240.9|8237.6|129
1691546700000|2023-08-09 02:05:00|8242.7|8239.9|8243.4|8239.6|8247.4|8244.6|8242.7|8239.6|82
1691547000000|2023-08-09 02:10:00|8243.1|8240.3|8241.7|8238.9|8245.4|8241.9|8240.7|8237.4|80
1691547300000|2023-08-09 02:15:00|8242|8238.2|8245.4|8242.6|8246.4|8243.6|8240.2|8236.9|151
1691547600000|2023-08-09 02:20:00|8245.7|8241.9|8239.7|8236.9|8245.7|8242.9|8239.4|8236.6|147
1691547900000|2023-08-09 02:25:00|8239.4|8236.6|8237.7|8234.9|8240|8236.9|8237.4|8234.6|151
1691548200000|2023-08-09 02:30:00|8238.4|8235.6|8239.7|8236.9|8242|8238.9|8237.7|8234.6|118
1691548500000|2023-08-09 02:35:00|8240.4|8236.6|8242|8239.2|8244|8240.9|8238.7|8235.6|151
1691548800000|2023-08-09 02:40:00|8242.7|8238.9|8241|8237.2|8244|8241.2|8239|8235.9|131
1691549100000|2023-08-09 02:45:00|8240.7|8237.9|8236.7|8233.9|8241|8237.9|8236|8232.9|110
1691549400000|2023-08-09 02:50:00|8237|8234.2|8237.7|8234.9|8239.2|8236.2|8236|8232.7|162
1691549700000|2023-08-09 02:55:00|8238|8235.2|8238.7|8235.9|8239|8236.2|8236|8232.9|104
1691550000000|2023-08-09 03:00:00|8239.3|8235.5|8239|8235.2|8242|8238.9|8237|8234.2|138
1691550300000|2023-08-09 03:05:00|8238.7|8235.9|8241.3|8237.5|8244|8240.9|8238.7|8235.9|129
1691550600000|2023-08-09 03:10:00|8241.7|8237.9|8241|8238.2|8243|8239.9|8240|8236.9|63
1691550900000|2023-08-09 03:15:00|8240.6|8237.8|8240.6|8237.8|8241.6|8237.8|8238.3|8234.5|49
1691551200000|2023-08-09 03:20:00|8241.3|8237.5|8238.6|8235.8|8243|8239.8|8238|8234.5|39
1691551500000|2023-08-09 03:25:00|8239|8236.2|8237.6|8234.8|8239.6|8236.8|8237|8233.8|45
1691551800000|2023-08-09 03:30:00|8238|8235.2|8237.6|8234.8|8238.9|8235.8|8235.6|8232.8|50
1691552100000|2023-08-09 03:35:00|8237.9|8235.1|8237.9|8235.1|8239.1|8235.8|8237.3|8234.1|94
1691552400000|2023-08-09 03:40:00|8237.6|8234.8|8237.6|8234.8|8238.9|8236.1|8236.9|8233.8|46
1691552700000|2023-08-09 03:45:00|8237.9|8235.1|8235.9|8233.1|8237.9|8235.1|8235.9|8233.1|38
1691553000000|2023-08-09 03:50:00|8236.6|8232.8|8236.6|8233.8|8237.6|8234.1|8235.9|8232.8|44
1691553300000|2023-08-09 03:55:00|8237.3|8233.5|8238.3|8234.5|8238.6|8235.5|8236.6|8233.5|43
1691553600000|2023-08-09 04:00:00|8238|8235.2|8238.6|8235.8|8239.6|8236.8|8237.6|8234.8|41
1691553900000|2023-08-09 04:05:00|8238.3|8235.5|8237.6|8234.8|8238.6|8235.8|8237.6|8233.8|21
1691554200000|2023-08-09 04:10:00|8237.2|8234.4|8237.6|8234.8|8237.9|8234.8|8236.3|8233.5|50
1691554500000|2023-08-09 04:15:00|8237.9|8235.1|8239.6|8236.8|8239.9|8236.8|8237.6|8234.5|71
1691554800000|2023-08-09 04:20:00|8240.2|8236.4|8239.6|8236.8|8241.6|8238.8|8239.6|8236.4|59
1691555100000|2023-08-09 04:25:00|8240.2|8236.4|8239.6|8236.8|8240.9|8237.8|8239.2|8236.4|22
1691555400000|2023-08-09 04:30:00|8239.2|8236.4|8239.6|8236.8|8239.9|8236.8|8236.9|8233.8|75
1691555700000|2023-08-09 04:35:00|8239.2|8236.4|8240.5|8237.7|8241.6|8238.8|8239.2|8235.8|66
1691556000000|2023-08-09 04:40:00|8241.5|8238.7|8241.5|8238.7|8242.2|8239.4|8239.9|8237.1|69
1691556300000|2023-08-09 04:45:00|8241.2|8238.4|8241.5|8238.7|8243.5|8240.4|8241.2|8238.4|44
1691556600000|2023-08-09 04:50:00|8241.2|8238.4|8241.2|8237.4|8242.2|8239.1|8240.5|8237.4|46
1691556900000|2023-08-09 04:55:00|8240.5|8237.7|8243.2|8239.4|8243.5|8240.4|8240.2|8237.4|73
1691557200000|2023-08-09 05:00:00|8243.5|8240.4|8244.2|8241.4|8244.5|8241.4|8241.5|8238.4|113
1691557500000|2023-08-09 05:05:00|8244.5|8240.7|8241.2|8238.4|8245.2|8242.4|8241.2|8238.4|103
1691557800000|2023-08-09 05:10:00|8241.5|8238.7|8240|8237.2|8242.8|8239.7|8239.2|8236.4|64
1691558100000|2023-08-09 05:15:00|8240.2|8237.4|8244.2|8241.4|8244.7|8241.4|8239.2|8235.7|140
1691558400000|2023-08-09 05:20:00|8244.5|8240.7|8237.5|8234.7|8245.5|8242.7|8237.2|8234.4|164
1691558700000|2023-08-09 05:25:00|8237.2|8234.4|8238.2|8234.4|8239.2|8236|8236.5|8233.4|96
1691559000000|2023-08-09 05:30:00|8237.8|8235|8235.5|8231.7|8238.8|8235.7|8233.8|8230.4|188
1691559300000|2023-08-09 05:35:00|8235.2|8232.4|8235.5|8232.7|8236.2|8233|8233.2|8230.4|133
1691559600000|2023-08-09 05:40:00|8236.2|8232.4|8234.5|8231.7|8237.5|8233.7|8233.1|8230.3|127
1691559900000|2023-08-09 05:45:00|8235.1|8232.3|8236.5|8233.7|8238.8|8235.7|8234.5|8231.3|81
1691560200000|2023-08-09 05:50:00|8237.1|8233.3|8238.5|8235.7|8243.1|8240.3|8236.5|8233.3|171
1691560500000|2023-08-09 05:55:00|8239.1|8236.3|8234.8|8231|8240.1|8236.7|8232.5|8229.3|171
1691560800000|2023-08-09 06:00:00|8234.1|8230.3|8238.1|8235.3|8238.4|8235.6|8233.1|8230.3|145
1691561100000|2023-08-09 06:05:00|8238.4|8234.6|8235.1|8232.3|8239.6|8236.6|8233.4|8230.3|202
1691561400000|2023-08-09 06:10:00|8235.4|8232.6|8235.1|8231.3|8238.4|8235.3|8233.1|8230.3|154
1691561700000|2023-08-09 06:15:00|8235.4|8232.6|8241.4|8238.6|8242.4|8239.6|8234.8|8231.6|265
1691562000000|2023-08-09 06:20:00|8241.8|8239|8243.1|8240.3|8243.1|8240.3|8238.1|8235.3|178
1691562300000|2023-08-09 06:25:00|8243.4|8240.6|8243.1|8240.3|8246.4|8243.6|8242.4|8239.3|335
1691562600000|2023-08-09 06:30:00|8243.4|8239.6|8244.4|8241.6|8248.4|8245.3|8241.4|8238.3|217
1691562900000|2023-08-09 06:35:00|8244.1|8241.3|8245.4|8242.6|8247.4|8244.6|8243.4|8240.1|267
1691563200000|2023-08-09 06:40:00|8245.1|8242.3|8249.4|8246.6|8251.1|8248.3|8244.1|8241.3|293
1691563500000|2023-08-09 06:45:00|8249.1|8246.3|8251.1|8248.3|8254.4|8251.3|8249.1|8246.3|415
1691563800000|2023-08-09 06:50:00|8251.4|8248.6|8242.4|8239.6|8251.4|8248.6|8238.7|8235.9|535
1691564100000|2023-08-09 06:55:00|8242.1|8239.3|8242.4|8239.6|8246.4|8243.6|8242.1|8238.6|358
1691564400000|2023-08-09 07:00:00|8241.7|8238.9|8246.4|8243.6|8248.4|8245.6|8237.4|8234.3|690
1691564700000|2023-08-09 07:05:00|8245.7|8242.6|8249.7|8246.9|8251.4|8248.2|8236.4|8233.6|889
1691565000000|2023-08-09 07:10:00|8250.7|8247.6|8249.7|8246.9|8255|8251.9|8247.7|8244.6|620
1691565300000|2023-08-09 07:15:00|8249.4|8246.6|8251.7|8248.9|8253|8249.9|8245.7|8242.9|379
1691565600000|2023-08-09 07:20:00|8252|8249.2|8260.1|8257.3|8262.1|8258.9|8248.7|8245.4|804
1691565900000|2023-08-09 07:25:00|8260.7|8256.9|8270|8267.2|8272.4|8269.3|8260.1|8256.9|2278
1691566200000|2023-08-09 07:30:00|8270.7|8266.9|8273|8270.2|8275.7|8272.2|8270.4|8266.9|701
1691566500000|2023-08-09 07:35:00|8273.4|8270.6|8275|8272.2|8277|8274.2|8271.7|8268.9|519
1691566800000|2023-08-09 07:40:00|8275.7|8271.9|8276.7|8272.9|8277|8274.2|8273|8269.9|510
1691567100000|2023-08-09 07:45:00|8276|8273.2|8269|8266.2|8280|8276.6|8268.7|8265.5|903
1691567400000|2023-08-09 07:50:00|8270|8267.2|8272.7|8269.9|8278.7|8275.6|8270|8266.9|737
1691567700000|2023-08-09 07:55:00|8273|8270.2|8283.4|8280.6|8284|8280.9|8268|8264.9|1174
1691568000000|2023-08-09 08:00:00|8282.7|8279.9|8277|8274.2|8282.7|8279.9|8272.4|8269.6|887
1691568300000|2023-08-09 08:05:00|8277.4|8274.6|8275.4|8272.6|8284|8280.6|8269.4|8266.6|918
1691568600000|2023-08-09 08:10:00|8275|8272.2|8257|8254.2|8277.7|8274.9|8255|8251.9|1777
1691568900000|2023-08-09 08:15:00|8256.3|8253.5|8265.3|8262.5|8266.3|8263.2|8250|8246.9|986
1691569200000|2023-08-09 08:20:00|8265.7|8261.9|8267|8263.2|8272|8268.5|8264.2|8260.9|723
1691569500000|2023-08-09 08:25:00|8266.3|8263.5|8271|8268.2|8280.4|8277.6|8262.3|8259.2|4505
1691569800000|2023-08-09 08:30:00|8271.4|8268.6|8282|8279.2|8295.4|8292.3|8271|8268.2|3310
1691570100000|2023-08-09 08:35:00|8283|8278.2|8287.4|8284.6|8290.7|8287.6|8281|8278.2|1690
1691570400000|2023-08-09 08:40:00|8288|8284.2|8287.7|8284.9|8294|8290.9|8283|8280.2|2272
1691570700000|2023-08-09 08:45:00|8288.4|8284.6|8287.7|8284.9|8294.4|8290.9|8286.7|8283.6|1173
1691571000000|2023-08-09 08:50:00|8288.1|8285.3|8281.1|8278.3|8288.7|8285.6|8275.4|8272.6|1052
1691571300000|2023-08-09 08:55:00|8281.7|8278.9|8297.4|8294.6|8297.7|8294.9|8281.7|8278.6|2448
1691571600000|2023-08-09 09:00:00|8298.1|8295.3|8311.1|8308.3|8315.1|8312.3|8294.4|8291.6|5979
1691571900000|2023-08-09 09:05:00|8310.8|8308|8322.1|8319.3|8325.5|8322.3|8309.8|8306.3|4652
1691572200000|2023-08-09 09:10:00|8323.5|8319.7|8313.8|8311|8323.5|8320.7|8308.4|8305|2662
1691572500000|2023-08-09 09:15:00|8314.1|8311.3|8312.1|8309.3|8322.3|8319|8311.1|8308.3|1074
1691572800000|2023-08-09 09:20:00|8312.4|8309.6|8314.4|8311.6|8318.7|8315.6|8309.4|8305.9|950
1691573100000|2023-08-09 09:25:00|8315.1|8311.3|8324.4|8321.6|8326.4|8323.6|8312.4|8309.6|1103
1691573400000|2023-08-09 09:30:00|8325.1|8321.3|8327.1|8324.3|8333.1|8329.6|8320.9|8317.6|1560
1691573700000|2023-08-09 09:35:00|8328.1|8324.9|8307.7|8303.9|8328.1|8325.3|8304.4|8301.6|1749
1691574000000|2023-08-09 09:40:00|8307.4|8304.6|8320.1|8317.3|8322.1|8318.6|8306.1|8303.3|1357
1691574300000|2023-08-09 09:45:00|8320.4|8316.6|8320.1|8316.3|8323.1|8319.6|8310.7|8307.6|2405
1691574600000|2023-08-09 09:50:00|8319.8|8317|8327.1|8324.3|8330.5|8327.7|8318.1|8314.8|2190
1691574900000|2023-08-09 09:55:00|8327.5|8324.7|8325.4|8321.6|8332.1|8329.3|8320.8|8317.3|1209
1691575200000|2023-08-09 10:00:00|8324.8|8322|8325.1|8322.3|8334.4|8331.3|8320.8|8318|2246
1691575500000|2023-08-09 10:05:00|8325.4|8322.6|8322.1|8319.3|8327.6|8324.6|8315.4|8312.5|1300
1691575800000|2023-08-09 10:10:00|8322.4|8319.6|8323.4|8319.6|8326.8|8324|8319.1|8316|1177
1691576100000|2023-08-09 10:15:00|8322.4|8320|8324.4|8321.6|8326.4|8323.6|8313.8|8311|1769
1691576400000|2023-08-09 10:20:00|8324.8|8322|8324.7|8320.9|8328.1|8325|8319.7|8316.4|1931
1691576700000|2023-08-09 10:25:00|8323.4|8320.6|8334.1|8331.3|8336.4|8333.3|8322.7|8319.6|888
1691577000000|2023-08-09 10:30:00|8334.7|8330.9|8338.1|8335.3|8340.4|8337.3|8334.1|8330.9|1506
1691577300000|2023-08-09 10:35:00|8337.7|8334.9|8325.7|8322.9|8344.1|8341.3|8318.7|8315.5|3323
1691577600000|2023-08-09 10:40:00|8326.3|8322.5|8315|8311.2|8327.7|8324.5|8313.3|8310.2|1111
1691577900000|2023-08-09 10:45:00|8315.3|8312.2|8301.6|8298.8|8316.6|8313.5|8299.9|8297.1|1586
1691578200000|2023-08-09 10:50:00|8301.3|8298.5|8302|8298.2|8307.6|8304.8|8300.3|8297.5|1624
1691578500000|2023-08-09 10:55:00|8301.3|8298.5|8304.6|8301.8|8306|8302.8|8299.3|8296.2|633
1691578800000|2023-08-09 11:00:00|8306|8302.2|8310.6|8307.8|8313.9|8310.8|8301.3|8298.1|1175
1691579100000|2023-08-09 11:05:00|8310.9|8307.1|8310.6|8307.8|8312.9|8310.1|8304.6|8301.8|514
1691579400000|2023-08-09 11:10:00|8311.6|8307.5|8315.3|8311.5|8316.9|8313.8|8309.3|8306.5|463
1691579700000|2023-08-09 11:15:00|8314.6|8311.8|8334|8330.2|8338.6|8335.8|8313.6|8310.5|3155
1691580000000|2023-08-09 11:20:00|8333.3|8330.5|8336.6|8333.8|8337.6|8334.8|8326.8|8323.5|1062
1691580300000|2023-08-09 11:25:00|8336|8333.2|8359|8355.2|8364|8361.2|8336|8332.8|3406
1691580600000|2023-08-09 11:30:00|8358.3|8355.5|8345.3|8342.5|8362|8358.7|8336.3|8333.5|3722
1691580900000|2023-08-09 11:35:00|8346.6|8342.8|8343.3|8340.5|8347.9|8345.1|8339.3|8336.5|854
1691581200000|2023-08-09 11:40:00|8343.6|8339.8|8339.9|8337.1|8343.6|8340.5|8332.2|8329.1|1472
1691581500000|2023-08-09 11:45:00|8339.6|8336.8|8334.2|8331.4|8339.6|8336.8|8330.6|8327.4|656
1691581800000|2023-08-09 11:50:00|8334.6|8331.8|8335.5|8332.7|8341.5|8338.4|8333.2|8329.4|609
1691582100000|2023-08-09 11:55:00|8335.2|8332.4|8333.2|8330.4|8341.9|8339.1|8333.2|8330.4|935
1691582400000|2023-08-09 12:00:00|8334.2|8331.4|8320.5|8317.7|8335.2|8331.7|8311.5|8308.7|4815
1691582700000|2023-08-09 12:05:00|8319.5|8316.7|8326.8|8324|8335.5|8332.2|8319.5|8316.2|2020
1691583000000|2023-08-09 12:10:00|8326.2|8323.4|8322.8|8320|8329.8|8327|8317.5|8314.3|1887
1691583300000|2023-08-09 12:15:00|8322.5|8319.7|8321.8|8319|8325.8|8323|8319.8|8317|539
1691583600000|2023-08-09 12:20:00|8322.5|8318.7|8323.8|8321|8325.8|8322.7|8319.8|8317|688
1691583900000|2023-08-09 12:25:00|8323.5|8320.7|8336.8|8334|8339.1|8336|8321.8|8318.7|1741
1691584200000|2023-08-09 12:30:00|8336.1|8333.3|8331.8|8329|8337.1|8334|8323.8|8321|1153
1691584500000|2023-08-09 12:35:00|8331.5|8328.7|8329.1|8326.3|8332.8|8330|8318.4|8315.3|3573
1691584800000|2023-08-09 12:40:00|8329.8|8327|8328.5|8325.7|8334.5|8331.7|8321.1|8318.3|1952
1691585100000|2023-08-09 12:45:00|8328.8|8326|8321.1|8318.3|8334.4|8331.6|8318.4|8315.3|1526
1691585400000|2023-08-09 12:50:00|8321.4|8317.6|8325.4|8322.6|8329.4|8326.6|8316.1|8313.3|2385
1691585700000|2023-08-09 12:55:00|8325.8|8322|8333.8|8331|8334.8|8332|8315.4|8312.3|2668
1691586000000|2023-08-09 13:00:00|8334.4|8331.6|8325.8|8323|8335.4|8332.6|8316.4|8313.6|3634
1691586300000|2023-08-09 13:05:00|8326.4|8323.6|8340.1|8336.3|8350.8|8348|8325.4|8322.6|3981
1691586600000|2023-08-09 13:10:00|8339.8|8337|8341.4|8338.6|8348.4|8345.6|8333.8|8331|2714
1691586900000|2023-08-09 13:15:00|8341.8|8339|8353.1|8350.3|8354.1|8351.3|8341.4|8338.3|1803
1691587200000|2023-08-09 13:20:00|8354.1|8351.3|8348.4|8345.6|8355.4|8351.6|8346.7|8343.9|1516
1691587500000|2023-08-09 13:25:00|8348.1|8345.3|8340.4|8337.6|8350.1|8347.3|8340.1|8336.6|1501
1691587800000|2023-08-09 13:30:00|8340.1|8337.3|8327.7|8324.9|8348.4|8345.6|8319.7|8316.9|5304
1691588100000|2023-08-09 13:35:00|8328.1|8325.3|8328.4|8325.6|8339.6|8336.3|8322.7|8319.9|2488
1691588400000|2023-08-09 13:40:00|8329.1|8325.3|8362.4|8359.6|8366.4|8363.6|8328.6|8325.3|14944
1691588700000|2023-08-09 13:45:00|8362.8|8360|8347.7|8344.9|8381.1|8378.3|8339.4|8336.3|10874
1691589000000|2023-08-09 13:50:00|8347.4|8343.9|8358.7|8355.9|8368.9|8365.6|8347.1|8343.9|4434
1691589300000|2023-08-09 13:55:00|8359.4|8356.6|8365.4|8362.6|8372.8|8370|8359.1|8356.3|4694
1691589600000|2023-08-09 14:00:00|8366.1|8362.3|8372.7|8369.9|8375.8|8373|8360.7|8357.9|4985
1691589900000|2023-08-09 14:05:00|8373.1|8370.3|8356.4|8353.6|8373.1|8370.3|8351.4|8348.3|4096
1691590200000|2023-08-09 14:10:00|8356.1|8353.3|8341|8338.2|8356.7|8353.6|8339.4|8336.2|3131
1691590500000|2023-08-09 14:15:00|8340.7|8337.9|8361.7|8358.9|8363.7|8360.6|8336.7|8333.9|6380
1691590800000|2023-08-09 14:20:00|8362|8359.2|8358|8355.2|8363|8360.2|8349|8345.9|1555
1691591100000|2023-08-09 14:25:00|8358.3|8354.5|8353.2|8349.4|8361|8357.9|8351.3|8348.2|2674
1691591400000|2023-08-09 14:30:00|8353.3|8349.5|8372.7|8369.9|8382|8378.9|8341.5|8335.7|8081
1691591700000|2023-08-09 14:35:00|8372|8369.2|8394|8391.2|8399|8396.2|8368.7|8365.9|5071
1691592000000|2023-08-09 14:40:00|8393.3|8390.5|8406.7|8403.9|8417.7|8414.9|8388.6|8385.7|6722
1691592300000|2023-08-09 14:45:00|8407.3|8403.5|8391.3|8388.5|8408.3|8405.5|8380|8377.2|4449
1691592600000|2023-08-09 14:50:00|8392|8388.2|8365|8362.2|8399|8396.2|8362.8|8359.5|3792
1691592900000|2023-08-09 14:55:00|8364.6|8361.8|8352.9|8349.1|8374.3|8371.5|8338.3|8335.5|7197
1691593200000|2023-08-09 15:00:00|8352.3|8349.5|8355.9|8353.1|8367.9|8364.5|8347.9|8344.8|4676
1691593500000|2023-08-09 15:05:00|8355.6|8352.8|8355.2|8352.4|8367.6|8364.5|8352.2|8349.4|3272
1691593800000|2023-08-09 15:10:00|8355.9|8353.1|8344.9|8342.1|8366.6|8363.8|8341.4|8338.1|4740
1691594100000|2023-08-09 15:15:00|8345.2|8341.4|8321.9|8318.1|8350.9|8347.8|8315.2|8312.1|7781
1691594400000|2023-08-09 15:20:00|8320.9|8317.4|8316.5|8313.7|8330.9|8327.7|8303.5|8300.7|5825
1691594700000|2023-08-09 15:25:00|8317.2|8314.4|8334.5|8330.7|8334.8|8331.7|8310.5|8307.7|5064
1691595000000|2023-08-09 15:30:00|8333.9|8331.1|8346.2|8342.4|8346.2|8343.4|8329.9|8327.1|2451
1691595300000|2023-08-09 15:35:00|8345.5|8342.7|8361.2|8358.4|8361.8|8358.5|8344.2|8341.1|3568
1691595600000|2023-08-09 15:40:00|8360.8|8358|8337.2|8333.4|8364.8|8362|8332.5|8329.4|3531
1691595900000|2023-08-09 15:45:00|8336.5|8333.7|8322.5|8319.7|8342.5|8339.4|8322.2|8318.7|1812
1691596200000|2023-08-09 15:50:00|8322.8|8320|8322.8|8319|8327.8|8325|8315.7|8312.4|1827
1691596500000|2023-08-09 15:55:00|8322.5|8318.7|8319.1|8316.3|8335.2|8331.4|8312.1|8309|2331
1691596800000|2023-08-09 16:00:00|8318.8|8316|8281.1|8278.3|8323.5|8320.7|8280.4|8277.6|6351
1691597100000|2023-08-09 16:05:00|8281.4|8277.6|8281.1|8278.3|8299.8|8297|8277.4|8274.1|4784
1691597400000|2023-08-09 16:10:00|8280.4|8277.6|8287.8|8285|8288.8|8285.3|8275.6|8272.3|2386
1691597700000|2023-08-09 16:15:00|8288.1|8285.3|8274.1|8270.3|8291.8|8289|8270.8|8267.6|2526
1691598000000|2023-08-09 16:20:00|8273.1|8270|8288.4|8285.6|8292.7|8289.6|8267.4|8264.3|3158
1691598300000|2023-08-09 16:25:00|8288.8|8286|8300.1|8297.3|8304.4|8301.3|8288.8|8286|2801
1691598600000|2023-08-09 16:30:00|8301.4|8298.6|8291.1|8287.3|8303.1|8299.9|8284.4|8281.3|2179
1691598900000|2023-08-09 16:35:00|8290.4|8287.6|8299.1|8296.3|8300.6|8297.3|8278|8275.2|3790
1691599200000|2023-08-09 16:40:00|8299.4|8296.6|8287|8284.2|8301.1|8298.3|8285.4|8282.6|3264
1691599500000|2023-08-09 16:45:00|8286.4|8283.6|8273.7|8270.9|8286.4|8283.6|8269|8265.9|5118
1691599800000|2023-08-09 16:50:00|8274|8271.2|8277.7|8273.9|8278|8275.2|8266.7|8263.9|2098
1691600100000|2023-08-09 16:55:00|8277.3|8273.5|8305.4|8302.6|8311.4|8308.6|8277|8273.5|4561
1691600400000|2023-08-09 17:00:00|8306.4|8303.2|8322.4|8319.6|8327.4|8324.6|8306|8303.2|4117
1691600700000|2023-08-09 17:05:00|8323|8320.2|8311|8308.2|8330.4|8327.2|8310.7|8307.9|1906
1691601000000|2023-08-09 17:10:00|8310.4|8307.6|8309.3|8306.5|8315.7|8312.9|8303|8300.2|1510
1691601300000|2023-08-09 17:15:00|8310|8307.2|8312|8308.2|8319.7|8316.5|8307.3|8304.5|1759
1691601600000|2023-08-09 17:20:00|8311|8307.9|8301.7|8297.9|8316|8312.9|8294.7|8291.9|1712
1691601900000|2023-08-09 17:25:00|8301|8298.2|8304.7|8301.9|8309|8305.9|8291.7|8288.5|1181
1691602200000|2023-08-09 17:30:00|8305.3|8301.5|8312.3|8309.5|8312.3|8309.5|8303.7|8300.5|664
1691602500000|2023-08-09 17:35:00|8314.3|8311.5|8316.7|8313.9|8321|8318.2|8310.7|8307.9|1715
1691602800000|2023-08-09 17:40:00|8317.3|8313.5|8319.7|8316.9|8324.5|8321.5|8311.3|8308.5|1780
1691603100000|2023-08-09 17:45:00|8319.3|8316.5|8321|8318.2|8324.3|8321.5|8317.3|8314.5|866
1691603400000|2023-08-09 17:50:00|8321.3|8318.5|8330.6|8327.8|8334|8330.9|8321.3|8318.5|1451
1691603700000|2023-08-09 17:55:00|8330|8327.2|8336|8333.2|8337.7|8334.9|8329.6|8326.8|1870
1691604000000|2023-08-09 18:00:00|8335.7|8332.2|8333.3|8330.5|8336.6|8333.8|8327.6|8324.8|932
1691604300000|2023-08-09 18:05:00|8333.6|8330.8|8350.3|8347.5|8352.3|8349.5|8333|8330|4250
1691604600000|2023-08-09 18:10:00|8351|8347.2|8364|8361.2|8369.3|8366.5|8349|8346.2|3564
1691604900000|2023-08-09 18:15:00|8364.3|8361.5|8385.6|8382.8|8392.6|8389.8|8364.3|8361.5|5065
1691605200000|2023-08-09 18:20:00|8384.3|8381.5|8388|8385.2|8391.3|8388.5|8377|8373.8|5067
1691605500000|2023-08-09 18:25:00|8388.3|8385.5|8390|8387.2|8399.6|8396.5|8387.3|8384.2|14588
1691605800000|2023-08-09 18:30:00|8389.6|8386.8|8388|8385.2|8394.3|8391.2|8383.6|8380.5|2781
1691606100000|2023-08-09 18:35:00|8387.6|8384.8|8382.3|8379.5|8391|8388.2|8380.3|8377.2|3157
1691606400000|2023-08-09 18:40:00|8382.6|8378.8|8386.3|8383.5|8388.3|8385.1|8380.3|8377.5|1307
1691606700000|2023-08-09 18:45:00|8385.6|8382.8|8391.9|8389.1|8393.1|8390.1|8383.9|8381.1|1457
1691607000000|2023-08-09 18:50:00|8392.6|8388.8|8386.3|8383.5|8392.6|8389.1|8384.9|8381.8|1448
1691607300000|2023-08-09 18:55:00|8386.6|8383.8|8381.3|8378.5|8387.3|8383.8|8380.3|8377.1|476
1691607600000|2023-08-09 19:00:00|8381.6|8377.8|8382.2|8379.4|8383.6|8380.4|8380.3|8377.1|654
1691607900000|2023-08-09 19:05:00|8382.6|8379.8|8384.6|8381.8|8387.2|8384.4|8381.2|8378.4|741
1691608200000|2023-08-09 19:10:00|8384.9|8381.1|8386.6|8382.8|8388.9|8385.8|8383.6|8380.8|407
1691608500000|2023-08-09 19:15:00|8385.9|8383.1|8387.9|8385.1|8387.9|8385.1|8383.6|8380.8|184
1691608800000|2023-08-09 19:20:00|8387.6|8384.8|8388.6|8385.8|8392.9|8389.8|8387.6|8384.8|452
1691609100000|2023-08-09 19:25:00|8388.9|8386.1|8386.9|8384.1|8389.9|8387.1|8386.9|8384.1|391
1691609400000|2023-08-09 19:30:00|8386.5|8383.7|8385.5|8382.7|8387.9|8384.7|8383.5|8380.4|514
1691609700000|2023-08-09 19:35:00|8386.9|8383.1|8381.5|8378.7|8386.9|8383.7|8379.5|8376.7|383
1691610000000|2023-08-09 19:40:00|8381.2|8378.4|8375.9|8373.1|8381.9|8378.7|8375.5|8372.7|601
1691610300000|2023-08-09 19:45:00|8375.5|8372.7|8375.8|8373|8377.5|8374.7|8373.5|8370.7|359
1691610600000|2023-08-09 19:50:00|8375.5|8372.7|8378.8|8376|8379.2|8376.4|8372.5|8369.7|419
1691610900000|2023-08-09 19:55:00|8378.5|8375.7|8379.8|8376|8380.8|8377.7|8376.2|8373|1354
1691611200000|2023-08-09 20:00:00|8379.5|8376.7|8377.5|8374.7|8386.5|8383.7|8377.5|8374.7|422
1691611500000|2023-08-09 20:05:00|8377.8|8374|8380.5|8377.7|8380.8|8378|8373.2|8370|375
1691611800000|2023-08-09 20:10:00|8380.8|8377|8381.5|8377.7|8382.1|8378.7|8379.5|8376.7|118
1691612100000|2023-08-09 20:15:00|8380.8|8378|8378.8|8376|8382.1|8379|8378.1|8375|175
1691612400000|2023-08-09 20:20:00|8379.1|8376.3|8380.8|8378|8382.8|8379.7|8378.8|8375.7|221
1691612700000|2023-08-09 20:25:00|8380.5|8377.7|8383.8|8381|8385.5|8382|8380.5|8377|140
1691613000000|2023-08-09 20:30:00|8384.5|8380.7|8379.8|8377|8384.5|8381.2|8378.5|8375.7|177
1691613300000|2023-08-09 20:35:00|8380.1|8376.3|8379.1|8375.3|8380.1|8377|8378.4|8375|75
1691613600000|2023-08-09 20:40:00|8378.8|8376|8377.8|8374|8379.4|8376|8375.8|8372.6|164
1691613900000|2023-08-09 20:45:00|8377.4|8373.6|8378.4|8375.6|8379.9|8376.6|8373.8|8370.6|328
1691614200000|2023-08-09 20:50:00|8378.8|8375|8379.8|8377|8381.8|8378.3|8376.4|8373.3|256
1691614500000|2023-08-09 20:55:00|8380.4|8376.6|8377.4|8373.6|8380.4|8377|8373.4|8370.3|464
1691618400000|2023-08-09 22:00:00|8375.3|8371.5|8374.7|8371.9|8376|8372.9|8372.3|8368.9|139
1691618700000|2023-08-09 22:05:00|8375.7|8372.9|8375.6|8372.8|8376.3|8372.9|8374.6|8371.2|97
1691619000000|2023-08-09 22:10:00|8376.3|8372.5|8376.6|8373.8|8377.6|8374.8|8376.3|8372.5|70
1691619300000|2023-08-09 22:15:00|8377|8373.2|8375.6|8372.8|8377|8373.8|8375.6|8372.8|48
1691619600000|2023-08-09 22:20:00|8375.3|8372.5|8376.6|8373.8|8376.6|8373.8|8373.6|8370.5|52
1691619900000|2023-08-09 22:25:00|8375.6|8372.8|8374.6|8371.8|8376|8372.8|8374.6|8371.8|40
1691620200000|2023-08-09 22:30:00|8375.3|8371.5|8376.6|8373.8|8376.6|8373.8|8374.9|8371.5|43
1691620500000|2023-08-09 22:35:00|8376.3|8373.5|8376.6|8373.8|8377.6|8374.5|8376.3|8373.5|57
1691620800000|2023-08-09 22:40:00|8376.3|8373.5|8377.6|8374.8|8378.6|8375.5|8375.6|8372.5|70
1691621100000|2023-08-09 22:45:00|8377.9|8375.1|8378.6|8375.8|8379.3|8376.5|8377.9|8375.1|42
1691621400000|2023-08-09 22:50:00|8378.3|8375.5|8376.6|8373.8|8378.9|8375.8|8376.6|8373.4|34
1691621700000|2023-08-09 22:55:00|8377.2|8373.4|8376.6|8373.8|8377.9|8374.8|8374.9|8371.8|68
1691622000000|2023-08-09 23:00:00|8377.2|8373.4|8377.6|8374.8|8379.2|8375.8|8376.6|8373.4|44
1691622300000|2023-08-09 23:05:00|8377.2|8374.4|8377.6|8374.8|8380.9|8377.8|8377.2|8374.1|198
1691622600000|2023-08-09 23:10:00|8377.2|8374.4|8377.5|8374.7|8378.2|8375.1|8377.2|8374.4|24
1691622900000|2023-08-09 23:15:00|8377.2|8374.4|8378.2|8375.4|8379.2|8376.4|8377.2|8373.4|39
1691623200000|2023-08-09 23:20:00|8378.5|8374.7|8378.2|8375.4|8379.2|8376.1|8377.5|8374.4|48
1691623500000|2023-08-09 23:25:00|8378.5|8374.4|8377.9|8375.1|8379.2|8375.7|8377.5|8374.4|26
1691623800000|2023-08-09 23:30:00|8377.5|8374.7|8377.5|8374.7|8377.5|8374.7|8377.2|8374.4|21
1691624100000|2023-08-09 23:35:00|8377.2|8374.4|8378.5|8375.7|8378.5|8375.7|8376.9|8374.1|41
1691624400000|2023-08-09 23:40:00|8379.2|8375.4|8381.2|8378.4|8382.5|8378.7|8378.7|8375.4|62
1691624700000|2023-08-09 23:45:00|8381.5|8378.7|8380.5|8377.7|8381.5|8378.7|8380.5|8377.4|15
1691625000000|2023-08-09 23:50:00|8380.8|8378|8379.8|8377|8381.5|8378.4|8379.2|8376.4|39
1691625300000|2023-08-09 23:55:00|8379.5|8376.7|8378.5|8374.7|8379.5|8376.7|8378.2|8374.7|23
1691625600000|2023-08-10 00:00:00|8377.8|8375|8370.5|8367.7|8378.5|8375.3|8370.1|8367.2|434
1691625900000|2023-08-10 00:05:00|8371.1|8367.3|8368.1|8365.3|8373.1|8369.7|8366.5|8363.3|591
1691626200000|2023-08-10 00:10:00|8368.5|8365.7|8373.1|8369.3|8373.6|8370.3|8368.5|8365.3|137
1691626500000|2023-08-10 00:15:00|8372.5|8369.7|8375.1|8371.3|8376.1|8372.7|8371.5|8368.3|68
1691626800000|2023-08-10 00:20:00|8374.8|8372|8376.4|8373.6|8377.1|8374.3|8373.5|8370.3|85
1691627100000|2023-08-10 00:25:00|8377.1|8373.3|8374.4|8371.6|8377.4|8374.3|8373.1|8370.3|137
1691627400000|2023-08-10 00:30:00|8375.1|8371.3|8375.4|8372.6|8377.4|8374.3|8373.4|8370.3|83
1691627700000|2023-08-10 00:35:00|8375.1|8372.3|8372.4|8369.6|8375.4|8372.3|8371.8|8368.6|93
1691628000000|2023-08-10 00:40:00|8371.8|8368.6|8378.1|8375.3|8379.1|8376|8371.8|8368.6|587
1691628300000|2023-08-10 00:45:00|8377.7|8374.9|8377.7|8374.9|8379.1|8375.9|8377.7|8374.6|82
1691628600000|2023-08-10 00:50:00|8378.7|8375.9|8383.4|8380.6|8383.9|8380.9|8378.4|8375.3|79
1691628900000|2023-08-10 00:55:00|8384.7|8381.9|8383.7|8380.9|8385.4|8381.9|8381.4|8378.6|212
1691629200000|2023-08-10 01:00:00|8384.7|8380.6|8380.7|8377.9|8384.7|8381.6|8379.7|8376.6|191
1691629500000|2023-08-10 01:05:00|8381.1|8377.3|8376.7|8373.9|8382.4|8378.9|8373.7|8370.9|177
1691629800000|2023-08-10 01:10:00|8377|8373.2|8378.4|8374.6|8381.4|8378.2|8376.4|8373.2|183
1691630100000|2023-08-10 01:15:00|8378|8375.2|8383|8380.2|8388|8385.2|8376|8373.2|381
1691630400000|2023-08-10 01:20:00|8384|8381.2|8382|8379.2|8384|8381.2|8378.7|8375.6|154
1691630700000|2023-08-10 01:25:00|8383|8378.9|8384.7|8381.9|8387.7|8384.9|8382|8378.9|94
1691631000000|2023-08-10 01:30:00|8385|8381.2|8386|8383.2|8387.3|8384.2|8383.7|8379.9|109
1691631300000|2023-08-10 01:35:00|8385.7|8382.9|8379|8376.2|8388|8384.9|8378|8374.9|147
1691631600000|2023-08-10 01:40:00|8379.7|8375.9|8376.3|8372.5|8381.3|8378.2|8370|8366.5|267
1691631900000|2023-08-10 01:45:00|8376|8373.2|8374|8371.2|8379|8375.9|8374|8371.2|170
1691632200000|2023-08-10 01:50:00|8374.6|8370.8|8370|8367.2|8375.3|8372.2|8368.3|8365.2|200
1691632500000|2023-08-10 01:55:00|8370.3|8366.5|8373.6|8369.8|8374.3|8371.2|8370|8366.5|94
1691632800000|2023-08-10 02:00:00|8373|8370.2|8372.6|8368.8|8375.3|8372.2|8369.3|8366.2|133
1691633100000|2023-08-10 02:05:00|8373|8370.2|8373|8370.2|8375|8372.2|8372|8368.5|117
1691633400000|2023-08-10 02:10:00|8373.3|8370.5|8378.9|8376.1|8379.3|8376.1|8370|8366.8|159
1691633700000|2023-08-10 02:15:00|8379.6|8375.8|8379.9|8377.1|8380.6|8377.8|8377.9|8374.8|114
1691634000000|2023-08-10 02:20:00|8379.6|8376.8|8380.9|8378.1|8382.6|8379.8|8378.6|8375.8|70
1691634300000|2023-08-10 02:25:00|8380.6|8377.8|8382.6|8379.8|8383.9|8380.8|8380.6|8377.8|99
1691634600000|2023-08-10 02:30:00|8382.9|8380.1|8381.6|8377.8|8383.9|8380.8|8380.3|8377.1|109
1691634900000|2023-08-10 02:35:00|8380.9|8378.8|8383.9|8380.1|8384.9|8381.8|8377.9|8374.8|219
1691635200000|2023-08-10 02:40:00|8383.6|8379.8|8377.9|8375.1|8383.9|8381.1|8376.9|8373.8|111
1691635500000|2023-08-10 02:45:00|8378.6|8374.8|8379.9|8377.1|8380.9|8377.8|8376.2|8373.4|89
1691635800000|2023-08-10 02:50:00|8379.6|8376.8|8377.9|8375.1|8381.9|8378.8|8377.9|8374.7|47
1691636100000|2023-08-10 02:55:00|8376.9|8374.1|8377.9|8375.1|8378.9|8375.7|8374.9|8371.7|81
1691636400000|2023-08-10 03:00:00|8378.5|8374.7|8378.9|8376.1|8381.5|8378.1|8377.5|8374.7|137
1691636700000|2023-08-10 03:05:00|8379.2|8375.4|8379.9|8376.1|8380.2|8377.1|8376.9|8373.7|87
1691637000000|2023-08-10 03:10:00|8380.9|8377.1|8381.9|8379.1|8382.9|8380.1|8380.9|8377.1|85
1691637300000|2023-08-10 03:15:00|8382.2|8378.4|8381.8|8379|8382.2|8379.1|8379.5|8376.7|55
1691637600000|2023-08-10 03:20:00|8382.5|8379.7|8383.8|8381|8384.8|8381.7|8380.8|8378|91
1691637900000|2023-08-10 03:25:00|8383.5|8380.7|8381.8|8379|8384.5|8381|8381.8|8378.7|69
1691638200000|2023-08-10 03:30:00|8382.5|8378.7|8379.8|8377|8382.8|8379.4|8378.8|8375.7|86
1691638500000|2023-08-10 03:35:00|8380.2|8376.4|8380.1|8377.3|8382.5|8379.7|8379.1|8376|382
1691638800000|2023-08-10 03:40:00|8380.5|8377.7|8382.1|8378.3|8382.3|8379|8380.5|8377.3|53
1691639100000|2023-08-10 03:45:00|8381.8|8378|8383.1|8380.3|8384.1|8381|8381.1|8378|229
1691639400000|2023-08-10 03:50:00|8382.8|8380|8382.8|8380|8383.8|8381|8382.8|8380|47
1691639700000|2023-08-10 03:55:00|8383.1|8380.3|8380.1|8377.3|8383.1|8380.3|8379.8|8377|51
1691640000000|2023-08-10 04:00:00|8380.5|8377.7|8383.8|8381|8384.8|8382|8380.1|8377|1796
1691640300000|2023-08-10 04:05:00|8383.4|8380.6|8386.4|8382.6|8386.8|8384|8383.4|8380.6|337
1691640600000|2023-08-10 04:10:00|8385.4|8383|8384.4|8381.6|8386.8|8383.6|8384.4|8381.3|78
1691640900000|2023-08-10 04:15:00|8384.8|8382|8384.4|8381.6|8385.4|8382|8383.1|8379.9|55
1691641200000|2023-08-10 04:20:00|8385.1|8382.3|8385.4|8381.6|8385.4|8382.3|8383.7|8380.9|53
1691641500000|2023-08-10 04:25:00|8384.7|8381.9|8391.4|8387.6|8392.7|8389.6|8384.7|8381.6|445
1691641800000|2023-08-10 04:30:00|8391.1|8388.3|8390.4|8387.6|8391.7|8388.6|8386.4|8383.3|145
1691642100000|2023-08-10 04:35:00|8391|8387.2|8389.4|8386.6|8391.4|8388.2|8388.7|8385.6|48
1691642400000|2023-08-10 04:40:00|8389|8385.6|8388.4|8385.6|8389.4|8386.2|8387|8384.2|50
1691642700000|2023-08-10 04:45:00|8388.7|8385.9|8387|8384.2|8388.7|8385.9|8386.4|8383.2|65
1691643000000|2023-08-10 04:50:00|8387.4|8384.6|8387.4|8384.6|8388.4|8385.6|8386.4|8383.6|40
1691643300000|2023-08-10 04:55:00|8388|8384.2|8387.3|8384.5|8389.4|8386.2|8386.3|8383.2|36
1691643600000|2023-08-10 05:00:00|8387|8384.2|8384.7|8380.9|8387.7|8384.5|8383.3|8380.2|222
1691643900000|2023-08-10 05:05:00|8384.3|8381.5|8388.3|8385.5|8389.3|8385.9|8383.3|8380.2|108
1691644200000|2023-08-10 05:10:00|8388.7|8385.9|8388.3|8385.5|8390.3|8387.5|8387|8383.5|93
1691644500000|2023-08-10 05:15:00|8389.3|8386.2|8389.3|8386.5|8391.3|8388.5|8387|8384.2|169
1691644800000|2023-08-10 05:20:00|8389.7|8385.5|8390.3|8387.5|8392.3|8389.5|8389|8385.5|122
1691645100000|2023-08-10 05:25:00|8390.6|8387.8|8389.3|8386.5|8391.6|8388.5|8388|8385.2|142
1691645400000|2023-08-10 05:30:00|8388.7|8385.9|8396.3|8393.5|8398.3|8395.5|8385.3|8382.5|430
1691645700000|2023-08-10 05:35:00|8396.6|8393.8|8401.3|8398.5|8409.3|8406|8396.6|8393.8|977
1691646000000|2023-08-10 05:40:00|8402.3|8399.5|8404.3|8401.5|8404.9|8402.1|8401.3|8398.5|352
1691646300000|2023-08-10 05:45:00|8403.9|8400.1|8405.9|8403.1|8406.3|8403.1|8402.6|8399.5|222
1691646600000|2023-08-10 05:50:00|8406.3|8403.5|8409.3|8406.5|8409.6|8406.5|8404.9|8402.1|153
1691646900000|2023-08-10 05:55:00|8409.6|8406.8|8416.3|8413.5|8416.9|8413.8|8406.9|8403.8|1169
1691647200000|2023-08-10 06:00:00|8416.6|8413.8|8410.6|8406.8|8417.6|8414.1|8409.6|8406.4|510
1691647500000|2023-08-10 06:05:00|8410.2|8407.4|8416.2|8413.4|8417.6|8414.8|8409.2|8406.4|649
1691647800000|2023-08-10 06:10:00|8416.6|8412.8|8417.6|8413.8|8418.6|8415.8|8414.6|8411.8|379
1691648100000|2023-08-10 06:15:00|8416.6|8413.4|8422.2|8419.4|8422.2|8419.4|8411.2|8408.4|514
1691648400000|2023-08-10 06:20:00|8422.6|8418.8|8416.2|8412.4|8422.6|8419.4|8415.2|8412.1|272
1691648700000|2023-08-10 06:25:00|8415.6|8412.8|8405.6|8402.8|8418.6|8415.4|8403.9|8401.1|1494
1691649000000|2023-08-10 06:30:00|8405.9|8403.1|8395.6|8392.8|8406.9|8403.8|8392.4|8389.1|1365
1691649300000|2023-08-10 06:35:00|8396.6|8393.8|8389.2|8386.4|8396.9|8393.8|8388.2|8385.4|439
1691649600000|2023-08-10 06:40:00|8389.6|8385.8|8395.9|8393.1|8398.9|8395.4|8388.2|8385.4|443
1691649900000|2023-08-10 06:45:00|8396.5|8392.7|8390.9|8388.1|8396.9|8393.7|8389.9|8386.9|494
1691650200000|2023-08-10 06:50:00|8391.2|8388.4|8391.5|8388.7|8395.5|8392.7|8386.9|8383.4|599
1691650500000|2023-08-10 06:55:00|8392.2|8388.4|8391.2|8388.4|8395.2|8392.4|8388.9|8385.7|312
1691650800000|2023-08-10 07:00:00|8389.5|8386.7|8404.2|8401.4|8405|8402|8387.9|8385.1|768
1691651100000|2023-08-10 07:05:00|8403.5|8400.7|8403.5|8400.7|8406.8|8404|8397.2|8394.4|548
1691651400000|2023-08-10 07:10:00|8403.8|8401|8415.2|8412.4|8415.2|8412.4|8401.2|8398.4|630
1691651700000|2023-08-10 07:15:00|8416.2|8413.4|8430.1|8427.3|8432.5|8429.3|8414.2|8411.4|2247
1691652000000|2023-08-10 07:20:00|8430.8|8427|8432.1|8429.3|8435.1|8432|8425.1|8422|1509
1691652300000|2023-08-10 07:25:00|8432.8|8430|8434.5|8431.7|8441.5|8438.3|8431.8|8428.7|1773
1691652600000|2023-08-10 07:30:00|8434.8|8432|8425.5|8422.7|8435.5|8432|8421.5|8418.7|915
1691652900000|2023-08-10 07:35:00|8425.8|8423|8422.5|8419.7|8426.8|8423.7|8418.5|8415.3|695
1691653200000|2023-08-10 07:40:00|8422.8|8420|8413.4|8410.6|8423.1|8420|8411.5|8408.7|678
1691653500000|2023-08-10 07:45:00|8413.1|8410.3|8411.4|8408.6|8414.4|8411.3|8405.4|8402.3|600
1691653800000|2023-08-10 07:50:00|8411.1|8408.3|8408.4|8405.6|8412.8|8409.6|8404.4|8401.3|416
1691654100000|2023-08-10 07:55:00|8407.8|8405|8406.4|8402.6|8412.1|8409.3|8400.4|8397.3|840
1691654400000|2023-08-10 08:00:00|8405.8|8403|8397.4|8394.6|8408.1|8404.9|8396.1|8393|869
1691654700000|2023-08-10 08:05:00|8397.8|8394|8410.7|8407.9|8412.1|8408.9|8395.4|8392|1041
1691655000000|2023-08-10 08:10:00|8410.4|8407.6|8389.4|8386.6|8411.1|8407.9|8384.1|8380.9|1283
1691655300000|2023-08-10 08:15:00|8390.1|8386.3|8401.7|8398.9|8404.1|8400.6|8389.4|8386.3|1013
1691655600000|2023-08-10 08:20:00|8402.1|8398.3|8396|8393.2|8405.1|8401.9|8392|8388.9|606
1691655900000|2023-08-10 08:25:00|8395.7|8392.9|8416|8412.2|8417.2|8413.9|8394.7|8391.9|1370
1691656200000|2023-08-10 08:30:00|8415.4|8412.6|8418.7|8415.9|8428|8425.2|8414.7|8411.9|1544
1691656500000|2023-08-10 08:35:00|8419|8415.2|8398.7|8395.9|8419.7|8416.9|8398.7|8395.5|2331
1691656800000|2023-08-10 08:40:00|8398.4|8395.6|8403.7|8400.9|8407|8403.9|8397.7|8394.5|603
1691657100000|2023-08-10 08:45:00|8403.4|8400.6|8402.7|8399.9|8405.7|8402.9|8399.7|8396.5|420
1691657400000|2023-08-10 08:50:00|8402.4|8399.6|8414.7|8411.9|8416.7|8412.9|8401.7|8398.5|794
1691657700000|2023-08-10 08:55:00|8415.3|8412.5|8410.7|8407.9|8420.7|8417.9|8410|8407.2|537
1691658000000|2023-08-10 09:00:00|8411.3|8408.5|8414.6|8411.8|8421.3|8418.2|8411.3|8408.5|465
1691658300000|2023-08-10 09:05:00|8414.3|8411.5|8398|8394.2|8416.6|8413.8|8396.3|8393.2|767
1691658600000|2023-08-10 09:10:00|8397.6|8394.8|8398.6|8395.8|8404.6|8401.8|8397.6|8394.8|386
1691658900000|2023-08-10 09:15:00|8399.3|8395.5|8394.3|8391.5|8399.3|8395.8|8388.3|8385.5|807
1691659200000|2023-08-10 09:20:00|8394|8391.2|8386|8383.2|8394.3|8391.5|8384.6|8381.5|577
1691659500000|2023-08-10 09:25:00|8385.6|8382.8|8392.6|8388.8|8394|8391.2|8384|8380.8|473
1691659800000|2023-08-10 09:30:00|8392.3|8389.8|8385|8382.2|8396|8392.8|8385|8382.2|422
1691660100000|2023-08-10 09:35:00|8384.6|8381.8|8382.3|8379.5|8385.3|8382.2|8377.6|8374.5|1121
1691660400000|2023-08-10 09:40:00|8382.6|8379.8|8381.3|8377.5|8385.6|8382.5|8377.3|8374.2|978
1691660700000|2023-08-10 09:45:00|8380.6|8377.8|8373.6|8370.8|8384|8380.8|8371.6|8368.8|737
1691661000000|2023-08-10 09:50:00|8374.3|8370.5|8374|8370.2|8378|8374.2|8365.3|8361.8|1466
1691661300000|2023-08-10 09:55:00|8373.3|8370.5|8371.3|8367.5|8375.9|8372.8|8370.6|8367.1|539
1691661600000|2023-08-10 10:00:00|8370.6|8367.8|8376.6|8372.8|8380.6|8377.8|8370.6|8367.8|593
1691661900000|2023-08-10 10:05:00|8376.3|8373.5|8369.9|8367.1|8378.6|8375.8|8369.9|8367.1|321
1691662200000|2023-08-10 10:10:00|8370.6|8366.8|8371.6|8368.8|8376.9|8373.8|8369.6|8366.5|438
1691662500000|2023-08-10 10:15:00|8372.2|8368.4|8365.9|8363.1|8372.9|8369.8|8362.3|8359.1|614
1691662800000|2023-08-10 10:20:00|8366.3|8362.5|8356.9|8354.1|8366.3|8363.1|8355.3|8352.5|1510
1691663100000|2023-08-10 10:25:00|8355.9|8353.1|8357.2|8354.4|8362.2|8359.4|8353.9|8350.8|1485
1691663400000|2023-08-10 10:30:00|8357.9|8354.1|8365.2|8362.4|8368.2|8365.4|8353.9|8350.8|1804
1691663700000|2023-08-10 10:35:00|8365.9|8362.1|8366.9|8364.1|8371.6|8368.4|8363.9|8360.8|473
1691664000000|2023-08-10 10:40:00|8366.6|8363.8|8368.6|8364.8|8376.6|8373.4|8366.2|8362.8|616
1691664300000|2023-08-10 10:45:00|8368.2|8365.4|8366.9|8364.1|8371.6|8368.4|8364.4|8361.1|422
1691664600000|2023-08-10 10:50:00|8367.6|8363.8|8362.9|8360.1|8374.2|8371.1|8361.9|8359.1|480
1691664900000|2023-08-10 10:55:00|8363.2|8359.1|8361.2|8357.4|8370.9|8367.4|8359.9|8356.7|758
1691665200000|2023-08-10 11:00:00|8360.9|8358.1|8364.2|8360.4|8371.2|8368.4|8359.9|8356.7|536
1691665500000|2023-08-10 11:05:00|8364.5|8361.4|8357.6|8354.8|8367.4|8364.4|8353.6|8350.4|951
1691665800000|2023-08-10 11:10:00|8357.2|8354.4|8351.2|8348.4|8358.6|8355.4|8344.2|8341.4|1865
1691666100000|2023-08-10 11:15:00|8351.6|8348.8|8354.2|8350.4|8357.9|8354.6|8349.6|8346.8|572
1691666400000|2023-08-10 11:20:00|8354.6|8350.8|8352.6|8349.8|8359.6|8356.4|8352.2|8349.4|620
1691666700000|2023-08-10 11:25:00|8352.9|8350.1|8351.2|8348.4|8353.6|8350.4|8345.9|8343.1|955
1691667000000|2023-08-10 11:30:00|8351.5|8348.7|8354.2|8351.4|8359.5|8356.7|8349.2|8346.1|701
1691667300000|2023-08-10 11:35:00|8354.5|8350.7|8351.5|8348.7|8355.5|8352.4|8351.2|8348|275
1691667600000|2023-08-10 11:40:00|8352.5|8349.1|8348.2|8344.4|8352.8|8350|8348.2|8344.4|322
1691667900000|2023-08-10 11:45:00|8347.2|8343.4|8346.2|8343.4|8350.5|8347.4|8345.2|8342.4|680
1691668200000|2023-08-10 11:50:00|8345.5|8342.7|8344.2|8341.4|8352.5|8349.4|8342.8|8340|1628
1691668500000|2023-08-10 11:55:00|8344.8|8341|8344.2|8341.4|8348.5|8345.7|8343.8|8341|457
1691668800000|2023-08-10 12:00:00|8342.2|8339.4|8338.5|8335.7|8343.5|8340.7|8323.5|8320.7|2552
1691669100000|2023-08-10 12:05:00|8337.5|8334.7|8336.1|8333.3|8347.8|8344.7|8333.2|8330|1173
1691669400000|2023-08-10 12:10:00|8335.5|8332.7|8351.8|8348|8352.8|8349.7|8334.1|8331|764
1691669700000|2023-08-10 12:15:00|8351.5|8348.7|8357.1|8354.3|8363.1|8359.8|8351.5|8348.7|1424
1691670000000|2023-08-10 12:20:00|8356.8|8354|8359.1|8356.3|8362.8|8360|8347.4|8344.6|1838
1691670300000|2023-08-10 12:25:00|8359.4|8356.6|8351.8|8344|8361.1|8358.3|8340.8|8337.6|1455
1691670600000|2023-08-10 12:30:00|8349.9|8346.1|8355.4|8352.6|8380.8|8377.6|8349.9|8343.5|3513
1691670900000|2023-08-10 12:35:00|8356.4|8353.6|8351.7|8348.9|8366.8|8363.6|8351.7|8348.3|2023
1691671200000|2023-08-10 12:40:00|8352.1|8349.3|8341.1|8338.3|8352.8|8349.6|8329.8|8327|2473
1691671500000|2023-08-10 12:45:00|8340.1|8337.3|8365.1|8362.3|8366.8|8363.6|8339.1|8335.3|1436
1691671800000|2023-08-10 12:50:00|8364.4|8361.6|8353.7|8349.9|8365.8|8362.6|8352.4|8349.6|781
1691672100000|2023-08-10 12:55:00|8353.4|8350.6|8354.4|8351.6|8355.7|8352.4|8344.4|8341.6|883
1691672400000|2023-08-10 13:00:00|8355.1|8351.3|8347.7|8344.9|8370.4|8367.3|8346.4|8343.6|3545
1691672700000|2023-08-10 13:05:00|8348.4|8345.6|8323.7|8319.9|8351.7|8347.9|8314.7|8311.9|3435
1691673000000|2023-08-10 13:10:00|8323.1|8320.3|8327.1|8324.3|8329.4|8326.6|8316.1|8313.3|2267
1691673300000|2023-08-10 13:15:00|8327.7|8323.9|8332.7|8329.9|8341.1|8337.9|8319.4|8316.6|2327
1691673600000|2023-08-10 13:20:00|8333|8330.2|8332|8329.2|8340.7|8337.9|8326.1|8323.3|2044
1691673900000|2023-08-10 13:25:00|8333|8329.9|8320.4|8317.6|8339.4|8336.2|8313.1|8310.3|2366
1691674200000|2023-08-10 13:30:00|8319.8|8317|8337.1|8334.3|8337.4|8334.3|8304.4|8301.6|5051
1691674500000|2023-08-10 13:35:00|8338.4|8334.6|8337.4|8334.6|8347.1|8344.3|8329.1|8326.3|2604
1691674800000|2023-08-10 13:40:00|8337.7|8334.9|8339.4|8335.6|8346.4|8343.3|8325.1|8321.6|1994
1691675100000|2023-08-10 13:45:00|8338.8|8336|8341.4|8338.6|8357.6|8354.3|8334.4|8331.6|2248
1691675400000|2023-08-10 13:50:00|8340.4|8337.6|8346.4|8342.6|8353.1|8350.3|8327.8|8325|2196
1691675700000|2023-08-10 13:55:00|8346.1|8343.3|8351|8348.2|8363.4|8360.6|8336.4|8333.6|4257
1691676000000|2023-08-10 14:00:00|8352|8349.2|8352.7|8349.9|8363|8360.2|8344.4|8341.2|2865
1691676300000|2023-08-10 14:05:00|8353.7|8350.2|8334|8331.2|8354|8350.9|8332|8328.9|3182
1691676600000|2023-08-10 14:10:00|8333.4|8330.6|8341.4|8338.6|8344.4|8341.2|8321.4|8318.3|3337
1691676900000|2023-08-10 14:15:00|8340.4|8337.6|8359|8356.2|8366.6|8363.8|8339|8336.2|4194
1691677200000|2023-08-10 14:20:00|8359.3|8355.5|8359|8356.2|8365|8362.2|8353.3|8350.2|2034
1691677500000|2023-08-10 14:25:00|8359.3|8356.5|8370.3|8367.5|8372|8368.8|8353|8350.2|1495
1691677800000|2023-08-10 14:30:00|8370.1|8367.3|8351.6|8348.8|8372|8368.8|8348.6|8345.3|2179
1691678100000|2023-08-10 14:35:00|8352|8348.2|8343.6|8340.8|8359|8355.8|8339.6|8336.2|2290
1691678400000|2023-08-10 14:40:00|8343.3|8340.5|8325.3|8322.5|8344.6|8341.8|8318.3|8315.2|3723
1691678700000|2023-08-10 14:45:00|8325.7|8321.9|8325.6|8321.8|8331.6|8328.2|8316.3|8313.2|2467
1691679000000|2023-08-10 14:50:00|8325|8322.2|8322.7|8319.9|8330.6|8327.5|8316.6|8313.5|2432
1691679300000|2023-08-10 14:55:00|8322.3|8319.5|8310.7|8306.9|8330.3|8327.2|8307.7|8304.9|2457
1691679600000|2023-08-10 15:00:00|8311|8307.2|8300.3|8297.5|8316|8312.9|8296.3|8293.4|3932
1691679900000|2023-08-10 15:05:00|8300.7|8297.9|8290|8287.2|8307.3|8304.5|8289|8285.9|4589
1691680200000|2023-08-10 15:10:00|8290.7|8287.9|8297|8294.2|8309.4|8306.2|8290|8287.2|2756
1691680500000|2023-08-10 15:15:00|8297.7|8294.9|8307.3|8304.5|8314.7|8311.6|8283.7|8280.4|4025
1691680800000|2023-08-10 15:20:00|8307.6|8304.8|8309.3|8306.5|8311.7|8308.2|8287.3|8283.9|2905
1691681100000|2023-08-10 15:25:00|8310|8306.2|8325.3|8321.5|8332.6|8328.8|8310|8306.2|4158
1691681400000|2023-08-10 15:30:00|8324.6|8321.8|8336.3|8333.5|8343.3|8340.1|8323|8320.2|3663
1691681700000|2023-08-10 15:35:00|8336.6|8333.8|8321.3|8317.5|8337.9|8335.1|8317.6|8314.8|2079
1691682000000|2023-08-10 15:40:00|8320.6|8317.8|8310.6|8307.8|8326.8|8323.8|8307.6|8304.5|1961
1691682300000|2023-08-10 15:45:00|8310.9|8308.1|8327.3|8324.5|8329.9|8327.1|8303.3|8300.5|2284
1691682600000|2023-08-10 15:50:00|8326.9|8324.1|8324.6|8321.8|8330.6|8327.8|8316.9|8313.1|2639
1691682900000|2023-08-10 15:55:00|8324.9|8322.1|8318.9|8316.1|8329.6|8326.8|8316.2|8312.9|1903
1691683200000|2023-08-10 16:00:00|8318.6|8315.8|8325.6|8322.8|8330.1|8326.8|8309.6|8306.4|1772
1691683500000|2023-08-10 16:05:00|8326.2|8322.4|8311.6|8308.8|8326.2|8323.4|8309.9|8306.1|1704
1691683800000|2023-08-10 16:10:00|8311.9|8308.1|8301.3|8297.5|8314.3|8311.5|8301.3|8297.5|2221
1691684100000|2023-08-10 16:15:00|8300.6|8297.8|8281.6|8278.8|8306.6|8303.1|8277.3|8274.5|4482
1691684400000|2023-08-10 16:20:00|8281|8278.2|8298.9|8296.1|8301.3|8298.1|8277|8273.8|2453
1691684700000|2023-08-10 16:25:00|8298.3|8295.5|8285|8281.2|8301.3|8298.1|8281.6|8278.8|2677
1691685000000|2023-08-10 16:30:00|8284|8280.8|8290.3|8287.5|8293.3|8290.5|8280|8276.8|2258
1691685300000|2023-08-10 16:35:00|8290.9|8287.1|8317.2|8314.4|8318.9|8315.1|8287.3|8284.5|2795
1691685600000|2023-08-10 16:40:00|8317.5|8314.7|8299.2|8296.4|8318.9|8316.1|8294.2|8291.1|3120
1691685900000|2023-08-10 16:45:00|8299.6|8295.8|8294.2|8290.4|8308.4|8305.1|8290.9|8287.8|1822
1691686200000|2023-08-10 16:50:00|8293.6|8290.8|8289.9|8287.1|8296.9|8294.1|8282.9|8279.7|1664
1691686500000|2023-08-10 16:55:00|8290.5|8287.7|8275.6|8272.8|8290.9|8287.7|8270.3|8267.5|5484
1691686800000|2023-08-10 17:00:00|8275.9|8272.1|8284.9|8282.1|8286.3|8283.5|8267.9|8265.1|2747
1691687100000|2023-08-10 17:05:00|8285.3|8282.5|8280.9|8278.1|8287.9|8285.1|8274.3|8271.1|1693
1691687400000|2023-08-10 17:10:00|8281.9|8279.1|8279.6|8276.8|8284.9|8282.1|8267.2|8264.4|1803
1691687700000|2023-08-10 17:15:00|8279.9|8277.1|8273.2|8270.4|8285.9|8282.4|8269.2|8265.9|1728
1691688000000|2023-08-10 17:20:00|8272.9|8270.1|8267.9|8264.1|8281.7|8278.4|8257.9|8254.1|3193
1691688300000|2023-08-10 17:25:00|8267.5|8264.7|8275.5|8272.7|8279.9|8276.7|8267.2|8264.1|1827
1691688600000|2023-08-10 17:30:00|8275.9|8272.1|8276.5|8273.7|8278.9|8275.7|8264.5|8261.4|1490
1691688900000|2023-08-10 17:35:00|8276.9|8274.1|8276.5|8273.7|8289.2|8285.4|8268.9|8266.1|4268
1691689200000|2023-08-10 17:40:00|8276.9|8273.1|8272.2|8269.4|8278.5|8275.1|8267.2|8264.1|2554
1691689500000|2023-08-10 17:45:00|8272.6|8269.8|8281.9|8278.1|8286.2|8283.4|8270.2|8267.1|1549
1691689800000|2023-08-10 17:50:00|8281.5|8279.1|8274.5|8271.7|8286.2|8283.1|8274.5|8271.4|993
1691690100000|2023-08-10 17:55:00|8273.2|8270.4|8240.6|8236.8|8273.5|8270.7|8230.6|8227.8|7550
1691690400000|2023-08-10 18:00:00|8240.9|8237.1|8240.9|8238.1|8243.4|8240.4|8224.9|8222.1|4437
1691690700000|2023-08-10 18:05:00|8240.6|8237.8|8239.3|8236.5|8256.6|8253.1|8237.3|8234.1|4939
1691691000000|2023-08-10 18:10:00|8239.6|8235.8|8251.6|8247.8|8254.2|8251.4|8236.3|8233.1|1595
1691691300000|2023-08-10 18:15:00|8251.2|8248.4|8255.9|8252.1|8261.6|8258.4|8248.6|8245.4|2763
1691691600000|2023-08-10 18:20:00|8255.2|8252.4|8264.6|8260.8|8265.5|8262.7|8254.9|8251.9|3368
1691691900000|2023-08-10 18:25:00|8264.2|8261.4|8246.6|8243.8|8274.6|8271.8|8240.2|8237.4|13908
1691692200000|2023-08-10 18:30:00|8247.3|8244.5|8243.9|8241.1|8247.3|8244.5|8236.6|8233.5|6770
1691692500000|2023-08-10 18:35:00|8244.6|8240.8|8252.9|8250.1|8253.2|8250.1|8243.6|8240.8|1289
1691692800000|2023-08-10 18:40:00|8253.6|8250.8|8255.9|8253.1|8256.9|8253.7|8245.6|8241.8|3300
1691693100000|2023-08-10 18:45:00|8256.5|8252.7|8256.2|8252.4|8258.6|8255.8|8248.9|8245.8|1697
1691693400000|2023-08-10 18:50:00|8255.6|8252.8|8260.2|8257.4|8263.5|8260.4|8252.9|8250.1|1268
1691693700000|2023-08-10 18:55:00|8260.5|8257.7|8266.5|8263.7|8270.4|8267.4|8259.2|8256.4|601
1691694000000|2023-08-10 19:00:00|8266.2|8263.4|8262.8|8259|8267.2|8263.7|8260.8|8257.7|677
1691694300000|2023-08-10 19:05:00|8262.2|8259.4|8260.2|8257.4|8265.2|8262.4|8258.2|8255.4|405
1691694600000|2023-08-10 19:10:00|8260.5|8257.7|8260.8|8258|8262.2|8259.4|8259.2|8256|315
1691694900000|2023-08-10 19:15:00|8261.8|8259|8261.8|8259|8265.8|8263|8259.2|8255.9|692
1691695200000|2023-08-10 19:20:00|8261.5|8258.7|8259.2|8256.4|8263.8|8261|8258.2|8255.4|363
1691695500000|2023-08-10 19:25:00|8258.8|8256|8244.5|8241.7|8258.8|8256|8240.2|8236.4|678
1691695800000|2023-08-10 19:30:00|8245.2|8241.4|8242.2|8239.4|8245.8|8243|8241.2|8238.4|820
1691696100000|2023-08-10 19:35:00|8241.8|8239|8238.5|8235.7|8244.5|8241.7|8238.1|8235.3|503
1691696400000|2023-08-10 19:40:00|8238.1|8235.3|8235.5|8232.7|8240.5|8237.7|8234.1|8230.7|477
1691696700000|2023-08-10 19:45:00|8234.5|8231.7|8236.5|8233.7|8239.8|8237|8234.5|8231.3|403
1691697000000|2023-08-10 19:50:00|8235.8|8233|8241.5|8237.7|8241.8|8238.7|8235.5|8232.3|414
1691697300000|2023-08-10 19:55:00|8240.8|8238|8251.1|8248.3|8251.8|8248.7|8239.1|8236.3|1428
1691697600000|2023-08-10 20:00:00|8250.8|8248|8251.1|8248.3|8252.1|8249|8246.8|8243.3|244
1691697900000|2023-08-10 20:05:00|8251.4|8248.6|8253.1|8250.3|8253.8|8251|8251.1|8248|339
1691698200000|2023-08-10 20:10:00|8253.4|8250.6|8246.1|8243.3|8254.1|8251|8242.1|8239|250
1691698500000|2023-08-10 20:15:00|8246.4|8243.6|8250.1|8247.3|8251.5|8248.3|8245.8|8243|194
1691698800000|2023-08-10 20:20:00|8251.1|8248.3|8250.1|8246.3|8251.4|8248.3|8249.1|8246|67
1691699100000|2023-08-10 20:25:00|8249.8|8247|8248.1|8245.3|8251.8|8248.5|8247.7|8244.3|205
1691699400000|2023-08-10 20:30:00|8248.7|8245.9|8252.7|8248.9|8253.1|8250.3|8248.7|8245.3|124
1691699700000|2023-08-10 20:35:00|8252.1|8249.3|8253.1|8250.3|8253.1|8250.3|8250.7|8247.9|66
1691700000000|2023-08-10 20:40:00|8252.7|8249.9|8249.1|8246.3|8253.1|8250.3|8249.1|8246.3|75
1691700300000|2023-08-10 20:45:00|8249.7|8245.9|8248.7|8245.9|8250.1|8246.3|8246.7|8243.9|87
1691700600000|2023-08-10 20:50:00|8249.1|8245.3|8246.7|8242.9|8249.7|8246.9|8244.7|8241.3|172
1691700900000|2023-08-10 20:55:00|8246.4|8243.6|8249.7|8246.9|8251.9|8248.6|8246.1|8242.9|303
1691704800000|2023-08-10 22:00:00|8252|8248.2|8254|8251.2|8255.6|8252.8|8250|8247.2|182
1691705100000|2023-08-10 22:05:00|8254.3|8250.5|8254|8251.2|8254.3|8251.2|8251|8248.2|45
1691705400000|2023-08-10 22:10:00|8253.6|8250.8|8253.6|8249.8|8254|8250.8|8252.5|8249.2|22
1691705700000|2023-08-10 22:15:00|8253|8250.2|8253|8250.2|8254|8250.8|8252.6|8249.2|11
1691706000000|2023-08-10 22:20:00|8253.6|8249.8|8253.6|8250.8|8254|8250.8|8252.6|8249.2|28
1691706300000|2023-08-10 22:25:00|8254.3|8251.5|8252.6|8249.8|8254.6|8251.8|8252.6|8249.8|55
1691706600000|2023-08-10 22:30:00|8253.3|8249.5|8253.6|8249.8|8254.3|8251.1|8251.6|8248.8|96
1691706900000|2023-08-10 22:35:00|8253.3|8250.5|8253.6|8250.8|8254.6|8251.8|8251.6|8247.8|106
1691707200000|2023-08-10 22:40:00|8253.2|8250.4|8250.2|8247.4|8254.6|8251.4|8250.2|8247.4|44
1691707500000|2023-08-10 22:45:00|8249.6|8246.8|8251.2|8248.4|8252.6|8249.4|8249.6|8246.8|27
1691707800000|2023-08-10 22:50:00|8250.6|8247.8|8248.6|8245.8|8250.6|8247.8|8247.2|8244.4|75
1691708100000|2023-08-10 22:55:00|8249.6|8245.4|8251.2|8247.4|8251.2|8247.4|8248.6|8245.4|45
1691708400000|2023-08-10 23:00:00|8250.2|8247.1|8250.2|8247.4|8250.9|8247.8|8248.6|8245.4|50
1691708700000|2023-08-10 23:05:00|8250.6|8247.8|8246.6|8243.8|8250.6|8247.8|8246.6|8243.4|62
1691709000000|2023-08-10 23:10:00|8247.2|8243.4|8248.9|8245.1|8250.6|8247.3|8247.2|8243.4|59
1691709300000|2023-08-10 23:15:00|8248.6|8244.8|8248.2|8245.4|8249.9|8247.1|8248.2|8244.8|45
1691709600000|2023-08-10 23:20:00|8248.9|8246.1|8248.8|8245|8250.2|8247|8248.2|8245|31
1691709900000|2023-08-10 23:25:00|8249.5|8245.7|8249.2|8246.4|8249.5|8246.4|8248.2|8245|9
1691710200000|2023-08-10 23:30:00|8250.2|8246|8252.2|8249.4|8252.2|8249.4|8249.2|8245.7|41
1691710500000|2023-08-10 23:35:00|8252.5|8248.7|8251.8|8248|8252.5|8249.4|8251.2|8248|18
1691710800000|2023-08-10 23:40:00|8251.2|8248.4|8250.8|8247|8251.5|8248.4|8250.2|8247|31
1691711100000|2023-08-10 23:45:00|8250.2|8247.4|8249.8|8247|8250.8|8247.4|8249.2|8246|40
1691711400000|2023-08-10 23:50:00|8250.2|8246.4|8252.5|8249.7|8253|8249.7|8250.2|8246.4|308
1691711700000|2023-08-10 23:55:00|8252.8|8250|8252.8|8249|8252.8|8250|8251|8247.7|50
1691712000000|2023-08-11 00:00:00|8252.5|8248.7|8254.1|8251.3|8255.8|8252.4|8248.2|8245|216
1691712300000|2023-08-11 00:05:00|8254.5|8250.7|8252.1|8249.3|8257.8|8254.3|8252.1|8249|84
1691712600000|2023-08-11 00:10:00|8252.5|8249.7|8253.1|8250.3|8254.5|8251.3|8252.1|8249|30
1691712900000|2023-08-11 00:15:00|8252.8|8250|8261.1|8258.3|8261.5|8258.3|8252.1|8249|109
1691713200000|2023-08-11 00:20:00|8260.8|8258|8259.1|8256.3|8261.5|8258.3|8258.1|8255|103
1691713500000|2023-08-11 00:25:00|8259.8|8256|8258.1|8255.3|8260.8|8257.3|8256.3|8253|60
1691713800000|2023-08-11 00:30:00|8257.8|8254.3|8255.1|8252.3|8257.8|8254.3|8254.3|8251|53
1691714100000|2023-08-11 00:35:00|8254.8|8251|8253.8|8251|8255.6|8252.3|8253.1|8250.3|40
1691714400000|2023-08-11 00:40:00|8254.8|8252|8260.1|8257.3|8260.8|8258|8254.8|8251|94
1691714700000|2023-08-11 00:45:00|8260.5|8256.7|8262.1|8259.3|8262.1|8259.3|8258.7|8254.9|80
1691715000000|2023-08-11 00:50:00|8262.7|8258.9|8259.1|8256.3|8262.7|8259.6|8258.6|8254.9|103
1691715300000|2023-08-11 00:55:00|8258.7|8255.9|8261.1|8258.3|8263.7|8260.3|8257.7|8254.3|118
1691715600000|2023-08-11 01:00:00|8261.4|8257.6|8267.7|8263.9|8267.7|8264.3|8258.7|8254.9|288
1691715900000|2023-08-11 01:05:00|8267.1|8264.3|8273.4|8269.6|8275.4|8271.6|8265.7|8262.9|288
1691716200000|2023-08-11 01:10:00|8273.1|8270.3|8267.7|8264.9|8273.4|8270.3|8264.1|8261.3|272
1691716500000|2023-08-11 01:15:00|8268.1|8264.3|8272.4|8269.6|8272.4|8269.6|8263.7|8260.9|227
1691716800000|2023-08-11 01:20:00|8272|8269.2|8266.4|8263.6|8272.4|8269.2|8266.4|8263.1|112
1691717100000|2023-08-11 01:25:00|8267|8263.2|8266.3|8263.5|8268.4|8265.5|8265.7|8262.6|77
1691717400000|2023-08-11 01:30:00|8266.6|8263.8|8263.3|8260.5|8269|8265.5|8261.3|8258|120
1691717700000|2023-08-11 01:35:00|8264|8260.2|8274.3|8271.5|8275|8271.5|8263.5|8260.2|219
1691718000000|2023-08-11 01:40:00|8273.6|8270.8|8272.3|8269.5|8274.5|8271.2|8267|8264.2|215
1691718300000|2023-08-11 01:45:00|8273|8269.2|8276.3|8273.5|8277.5|8274.2|8269.3|8266.2|262
1691718600000|2023-08-11 01:50:00|8276|8273.2|8269.3|8266.5|8276.3|8273.5|8268|8265.2|461
1691718900000|2023-08-11 01:55:00|8268.7|8265.9|8267.3|8264.5|8271.7|8268.5|8265.3|8262.2|113
1691719200000|2023-08-11 02:00:00|8267|8264.2|8249.7|8246.9|8267|8264.2|8248.7|8245.9|989
1691719500000|2023-08-11 02:05:00|8250|8246.2|8252|8249.2|8254|8251.2|8240.4|8237.6|675
1691719800000|2023-08-11 02:10:00|8251|8248.2|8248.3|8244.5|8254|8250.8|8247.7|8244.5|648
1691720100000|2023-08-11 02:15:00|8247.7|8244.9|8249.3|8246.5|8251|8248.2|8246.7|8243.5|121
1691720400000|2023-08-11 02:20:00|8249|8245.5|8231.7|8227.9|8249.3|8246.5|8230.3|8227.2|493
1691720700000|2023-08-11 02:25:00|8231.3|8228.9|8236.6|8232.8|8237|8233.8|8229.7|8226.5|697
1691721000000|2023-08-11 02:30:00|8236|8233.2|8237|8234.2|8239.6|8236.8|8234.6|8230.8|226
1691721300000|2023-08-11 02:35:00|8237.3|8234.5|8239|8236.2|8239|8236.2|8235|8231.8|122
1691721600000|2023-08-11 02:40:00|8238.3|8235.5|8239.6|8236.8|8242.6|8239.8|8236.6|8233.8|259
1691721900000|2023-08-11 02:45:00|8239|8235.8|8241.3|8238.5|8249.3|8246.1|8239|8235.8|330
1691722200000|2023-08-11 02:50:00|8241.9|8238.1|8237.2|8234.4|8241.9|8238.8|8236.2|8232.8|158
1691722500000|2023-08-11 02:55:00|8237.6|8233.8|8236.2|8233.4|8241.6|8238.8|8235.6|8232.8|98
1691722800000|2023-08-11 03:00:00|8236.6|8232.8|8238.9|8235.1|8239.6|8236.4|8232.2|8228.8|173
1691723100000|2023-08-11 03:05:00|8239.2|8235.4|8244.9|8242.1|8244.9|8242.1|8238.9|8235.4|87
1691723400000|2023-08-11 03:10:00|8245.2|8241.4|8242.2|8238.4|8246.2|8243.1|8239.2|8236.1|125
1691723700000|2023-08-11 03:15:00|8241.2|8237.8|8242.9|8240.1|8243.4|8240.1|8237.2|8234.1|148
1691724000000|2023-08-11 03:20:00|8242.2|8239.1|8248.2|8245.4|8250.2|8247.1|8242.2|8239.1|254
1691724300000|2023-08-11 03:25:00|8248.9|8245.1|8249.9|8247.1|8250.2|8247.1|8245.2|8242.1|172
1691724600000|2023-08-11 03:30:00|8250.2|8247.4|8247.2|8244.4|8251.9|8249.1|8246.2|8243|234
1691724900000|2023-08-11 03:35:00|8247.8|8244|8237.2|8234.4|8247.8|8244.4|8236.2|8233.4|269
1691725200000|2023-08-11 03:40:00|8237.8|8234|8240.2|8237.4|8241.5|8238.4|8237.2|8234|153
1691725500000|2023-08-11 03:45:00|8240.8|8237|8241.2|8238.4|8242.8|8239.4|8240.2|8237|79
1691725800000|2023-08-11 03:50:00|8240.8|8238|8243.8|8240|8244.2|8241|8240.2|8237|70
1691726100000|2023-08-11 03:55:00|8242.8|8239.4|8242.2|8239.4|8243.8|8240|8240.8|8238|61
1691726400000|2023-08-11 04:00:00|8241.8|8239|8239.8|8236|8243.2|8240|8239.2|8236|52
1691726700000|2023-08-11 04:05:00|8240.2|8237|8240.2|8237.4|8241.2|8238.4|8238.8|8236|53
1691727000000|2023-08-11 04:10:00|8239.8|8237|8238.2|8235.4|8240.3|8237.4|8237.2|8234|42
1691727300000|2023-08-11 04:15:00|8238.5|8235.7|8239.4|8236.6|8240.1|8237.3|8238.5|8235.7|66
1691727600000|2023-08-11 04:20:00|8239.8|8237|8243.1|8240.3|8244.1|8241|8239.1|8236|93
1691727900000|2023-08-11 04:25:00|8242.8|8240|8242.1|8239.3|8243.8|8240.3|8241.8|8239|42
1691728200000|2023-08-11 04:30:00|8242.8|8239|8239.1|8236.3|8246.3|8243.3|8239.1|8236|342
1691728500000|2023-08-11 04:35:00|8240.1|8236|8233.1|8230.3|8240.1|8236.7|8233.1|8230|136
1691728800000|2023-08-11 04:40:00|8234.5|8230.7|8233.1|8230.3|8234.5|8231.7|8231.8|8229|121
1691729100000|2023-08-11 04:45:00|8232.8|8230|8231.1|8228.3|8233.5|8230.3|8229.5|8226.7|143
1691729400000|2023-08-11 04:50:00|8231.5|8227.7|8231.1|8228.3|8232.6|8229.3|8231|8227.7|128
1691729700000|2023-08-11 04:55:00|8231.8|8228|8231.1|8228.3|8232.5|8229.3|8231.1|8228|33
1691730000000|2023-08-11 05:00:00|8232.1|8229.3|8233.1|8230.3|8233.4|8230.6|8230.1|8226.8|108
1691730300000|2023-08-11 05:05:00|8232.1|8229.3|8229.7|8226.9|8233.4|8230.3|8227.1|8223.9|215
1691730600000|2023-08-11 05:10:00|8230.1|8226.3|8230.1|8227.3|8230.6|8227.6|8227.8|8224.6|79
1691730900000|2023-08-11 05:15:00|8230.4|8226.6|8233.1|8230.3|8234.4|8231.6|8228.1|8225.3|122
1691731200000|2023-08-11 05:20:00|8233.4|8230.6|8233.1|8230.3|8237.1|8234.3|8232.1|8228.9|208
1691731500000|2023-08-11 05:25:00|8233.4|8229.6|8230.1|8227.3|8233.4|8229.6|8229.1|8225.9|68
1691731800000|2023-08-11 05:30:00|8230.7|8226.9|8236.1|8233.3|8237.1|8233.6|8230.1|8226.9|206
1691732100000|2023-08-11 05:35:00|8235.1|8232.3|8237.7|8233.9|8238.4|8235.3|8233.1|8230.3|215
1691732400000|2023-08-11 05:40:00|8238.4|8234.6|8235.4|8231.6|8238.4|8235.3|8232.4|8228.9|139
1691732700000|2023-08-11 05:45:00|8235|8232.2|8238|8235.2|8240.4|8237.2|8232.7|8229.2|129
1691733000000|2023-08-11 05:50:00|8238.7|8234.9|8237.7|8233.9|8243|8240.2|8235|8231.9|213
1691733300000|2023-08-11 05:55:00|8237|8234.2|8235.7|8231.9|8237.7|8234.2|8235|8231.9|48
1691733600000|2023-08-11 06:00:00|8235|8232.2|8239|8236.2|8241.4|8238.2|8235|8231.7|107
1691733900000|2023-08-11 06:05:00|8239.7|8235.9|8235|8232.2|8240.7|8237.2|8234|8230.9|110
1691734200000|2023-08-11 06:10:00|8234|8231.2|8234|8231.2|8236|8233.2|8233.7|8230.2|101
1691734500000|2023-08-11 06:15:00|8234.7|8230.9|8237|8234.2|8243|8240.2|8233|8229.9|199
1691734800000|2023-08-11 06:20:00|8237.6|8233.8|8233|8230.2|8237.6|8234.2|8230|8226.6|245
1691735100000|2023-08-11 06:25:00|8233.6|8229.8|8232|8229.2|8234.6|8231.2|8230.6|8227.8|77
1691735400000|2023-08-11 06:30:00|8232.6|8228.8|8232.6|8229.8|8234.6|8231.2|8230|8226.7|197
1691735700000|2023-08-11 06:35:00|8233|8229.2|8224.7|8221.9|8233|8229.5|8223.7|8220.9|491
1691736000000|2023-08-11 06:40:00|8224.3|8221.5|8228.3|8224.5|8228.7|8225.5|8223.7|8220.5|279
1691736300000|2023-08-11 06:45:00|8228|8225.2|8231.7|8228.9|8234.7|8231.5|8228|8224.5|260
1691736600000|2023-08-11 06:50:00|8232.7|8229.9|8231.7|8227.9|8233.7|8230.9|8230.2|8227.4|145
1691736900000|2023-08-11 06:55:00|8230.7|8228.2|8217|8214.2|8233|8230.2|8214.7|8211.6|1110
1691737200000|2023-08-11 07:00:00|8216.7|8213.9|8212.4|8209.6|8219|8216.2|8210|8207.2|986
1691737500000|2023-08-11 07:05:00|8212|8209.2|8217|8214.2|8220.4|8217.6|8208.4|8204.9|785
1691737800000|2023-08-11 07:10:00|8217.4|8214.6|8220.4|8217.6|8224|8221.2|8213.4|8210.2|583
1691738100000|2023-08-11 07:15:00|8221.4|8218.6|8230.3|8226.5|8233.7|8230.5|8219.4|8216.6|687
1691738400000|2023-08-11 07:20:00|8229.7|8226.9|8245.3|8242.5|8246|8243.2|8225.3|8222.5|695
1691738700000|2023-08-11 07:25:00|8245|8241.2|8247.7|8244.9|8250.6|8247.8|8243.3|8240.2|1112
1691739000000|2023-08-11 07:30:00|8247.3|8244.5|8256.3|8253.5|8259|8256.2|8245.3|8242.2|883
1691739300000|2023-08-11 07:35:00|8257.3|8254.5|8263.3|8260.5|8268.3|8265.5|8255|8252.2|1986
1691739600000|2023-08-11 07:40:00|8263.7|8260.9|8260.3|8257.5|8269.3|8266.5|8259.3|8256.5|679
1691739900000|2023-08-11 07:45:00|8260.6|8257.8|8262.3|8259.5|8264.3|8261.2|8259.3|8256.2|357
1691740200000|2023-08-11 07:50:00|8262|8259.2|8255|8252.2|8263.7|8260.5|8254|8251.2|590
1691740500000|2023-08-11 07:55:00|8255.3|8252.5|8255.3|8252.5|8258.4|8255.5|8249.6|8246.8|524
1691740800000|2023-08-11 08:00:00|8255.7|8251.9|8265.9|8263.1|8269.7|8266.9|8249.3|8246.5|644
1691741100000|2023-08-11 08:05:00|8266.3|8262.5|8260.6|8256.8|8274|8271.2|8259.3|8256.5|659
1691741400000|2023-08-11 08:10:00|8259.6|8256.5|8272.6|8269.8|8272.9|8269.8|8251.6|8248.8|1433
1691741700000|2023-08-11 08:15:00|8272.9|8269.1|8272.6|8269.8|8274.6|8271.4|8268.2|8265.3|618
1691742000000|2023-08-11 08:20:00|8272.9|8270.1|8259.6|8256.8|8274.9|8271.8|8256.6|8253.4|596
1691742300000|2023-08-11 08:25:00|8259.3|8256.5|8270.6|8267.8|8271.9|8268.8|8258.6|8255.8|935
1691742600000|2023-08-11 08:30:00|8269.9|8267.1|8247.3|8243.5|8276.6|8273.4|8241.3|8238.1|2162
1691742900000|2023-08-11 08:35:00|8246.9|8244.1|8239.3|8236.5|8256.3|8253.1|8237.3|8234.5|877
1691743200000|2023-08-11 08:40:00|8240.3|8237.5|8268.2|8265.4|8268.2|8265.4|8240.3|8237.5|847
1691743500000|2023-08-11 08:45:00|8268.8|8266|8258.5|8255.7|8271.2|8268.1|8255.2|8252.4|1225
1691743800000|2023-08-11 08:50:00|8259.2|8256.4|8250.7|8247.9|8259.7|8256.4|8245.3|8242.5|1569
1691744100000|2023-08-11 08:55:00|8251|8247.2|8252|8248.2|8252.3|8248.9|8242.7|8239.5|467
1691744400000|2023-08-11 09:00:00|8251.3|8247.5|8245|8241.2|8251.3|8247.9|8241.6|8238.8|417
1691744700000|2023-08-11 09:05:00|8244.4|8241.6|8240.6|8237.8|8250.6|8247.8|8238|8235.2|463
1691745000000|2023-08-11 09:10:00|8239.6|8236.8|8232.7|8229.9|8240.1|8236.8|8225.7|8222.4|2164
1691745300000|2023-08-11 09:15:00|8232.4|8229.6|8222.8|8220|8234.4|8231.3|8220.4|8217.6|914
1691745600000|2023-08-11 09:20:00|8223.8|8221|8214.8|8212|8225.8|8222.3|8204.1|8201|1540
1691745900000|2023-08-11 09:25:00|8214.1|8211.3|8203.8|8200|8216.1|8213|8198.7|8195.9|869
1691746200000|2023-08-11 09:30:00|8203.1|8200.3|8197.5|8194.7|8206.5|8203.7|8192.8|8190|967
1691746500000|2023-08-11 09:35:00|8197.1|8194.3|8198.4|8195.6|8200.1|8197.3|8189.4|8186.6|762
1691746800000|2023-08-11 09:40:00|8197.4|8194.6|8216.4|8213.6|8219.8|8216.6|8195.8|8193|1048
1691747100000|2023-08-11 09:45:00|8216.7|8213.9|8223.4|8220.6|8233.1|8229.9|8216.7|8213.9|1336
1691747400000|2023-08-11 09:50:00|8224.4|8221.6|8228.7|8225.9|8232.7|8229.9|8221.7|8218.6|669
1691747700000|2023-08-11 09:55:00|8229.1|8225.3|8228.7|8225.9|8233.7|8230.9|8224.7|8221.9|528
1691748000000|2023-08-11 10:00:00|8229.1|8225.3|8257|8254.2|8257.4|8254.2|8226.1|8222.9|1663
1691748300000|2023-08-11 10:05:00|8257.6|8254.8|8268.3|8265.5|8274.6|8271.5|8251|8247.8|1799
1691748600000|2023-08-11 10:10:00|8268.6|8265.8|8275.6|8272.8|8277.9|8274.8|8268.3|8264.8|1018
1691748900000|2023-08-11 10:15:00|8274.6|8271.8|8281.2|8277.4|8283.2|8280.4|8270.6|8267.4|1456
1691749200000|2023-08-11 10:20:00|8280.9|8278.1|8275.9|8272.1|8284.5|8281.7|8272.9|8269.8|1136
1691749500000|2023-08-11 10:25:00|8275.6|8272.8|8275.6|8272.8|8278.2|8275.4|8270.6|8267.4|508
1691749800000|2023-08-11 10:30:00|8275.9|8272.1|8280.5|8277.7|8284.2|8281.4|8274.6|8271.8|1197
1691750100000|2023-08-11 10:35:00|8279.5|8276.7|8277.5|8274.7|8282.2|8278.9|8271.5|8268.7|422
1691750400000|2023-08-11 10:40:00|8277.2|8274.4|8268.2|8265.4|8278.5|8275.7|8259.2|8256.4|2154
1691750700000|2023-08-11 10:45:00|8267.9|8265.1|8277.5|8274.7|8278.2|8275.1|8265.2|8262.1|681
1691751000000|2023-08-11 10:50:00|8276.9|8274.1|8270.9|8267.1|8277.2|8274.4|8267.9|8264.1|491
1691751300000|2023-08-11 10:55:00|8270.5|8267.7|8277.5|8274.7|8278.9|8275.7|8262.2|8259.1|693
1691751600000|2023-08-11 11:00:00|8277.2|8274.4|8279.5|8275.7|8281.5|8278.7|8267.5|8264.7|672
1691751900000|2023-08-11 11:05:00|8278.9|8276.1|8276.9|8274.1|8283.9|8280.7|8276.2|8273.4|397
1691752200000|2023-08-11 11:10:00|8276.5|8273.7|8287.1|8284.3|8290.1|8286.9|8270.9|8268.1|1743
1691752500000|2023-08-11 11:15:00|8288.1|8284.8|8289.1|8286.3|8294.5|8291.2|8286.4|8283.3|1090
1691752800000|2023-08-11 11:20:00|8288.8|8286|8284.4|8281.6|8293.7|8290.3|8284.1|8280.9|541
1691753100000|2023-08-11 11:25:00|8284.7|8281.9|8287.1|8284.3|8288.4|8285.3|8281.7|8278.9|356
1691753400000|2023-08-11 11:30:00|8286.7|8283.9|8298.4|8294.6|8301.1|8298.3|8285.1|8281.9|923
1691753700000|2023-08-11 11:35:00|8298.1|8295.3|8292.8|8290|8301.4|8298.3|8292|8288.6|1076
1691754000000|2023-08-11 11:40:00|8292.4|8289.6|8278.5|8275.7|8293.1|8290|8277.5|8274.3|1372
1691754300000|2023-08-11 11:45:00|8278.1|8275.3|8285.5|8282.7|8292.5|8289.7|8276.8|8273.3|1697
1691754600000|2023-08-11 11:50:00|8285.1|8282.3|8285.1|8282.3|8289.8|8287|8283.1|8279.9|357
1691754900000|2023-08-11 11:55:00|8285.5|8281.7|8288.2|8285.4|8288.2|8285.4|8278.2|8275|917
1691755200000|2023-08-11 12:00:00|8287.2|8284.4|8296.2|8293.4|8300.8|8298|8280.2|8277|1567
1691755500000|2023-08-11 12:05:00|8295.9|8293.1|8283.2|8280.4|8297.5|8293.7|8283.2|8280|920
1691755800000|2023-08-11 12:10:00|8283.5|8279.7|8279.8|8276|8287.2|8284.4|8274.1|8271|1120
1691756100000|2023-08-11 12:15:00|8279.1|8276.3|8284.1|8281.3|8289.1|8286.3|8277.1|8274|786
1691756400000|2023-08-11 12:20:00|8283.1|8280.3|8278.1|8275.3|8284.8|8281.7|8276.1|8273|928
1691756700000|2023-08-11 12:25:00|8277.8|8275|8285.4|8281.6|8288.8|8286|8274.5|8271.3|1896
1691757000000|2023-08-11 12:30:00|8285.7|8281.9|8293.4|8290.6|8300.4|8297.3|8273.4|8270|3572
1691757300000|2023-08-11 12:35:00|8293.8|8290|8305|8302.2|8309.3|8306.5|8292.4|8289.3|3122
1691757600000|2023-08-11 12:40:00|8304.3|8301.2|8292.4|8289.6|8307.3|8304.2|8284.8|8282|1736
1691757900000|2023-08-11 12:45:00|8293|8290.2|8291.3|8288.5|8306.6|8303.5|8289.4|8286.6|3284
1691758200000|2023-08-11 12:50:00|8292|8288.2|8298.6|8294.8|8300.6|8297.8|8284.9|8281.8|3518
1691758500000|2023-08-11 12:55:00|8298|8295.2|8305.6|8301.8|8308.2|8305.4|8297.6|8293.8|1989
1691758800000|2023-08-11 13:00:00|8305|8302.2|8282|8279.2|8305.6|8302.3|8277|8273.7|5088
1691759100000|2023-08-11 13:05:00|8282.7|8278.9|8261.7|8257.9|8291|8288.2|8259.7|8256.9|4756
1691759400000|2023-08-11 13:10:00|8261.1|8258.3|8264.4|8261.6|8267.7|8264.3|8243.7|8240.9|5310
1691759700000|2023-08-11 13:15:00|8263.4|8260.6|8266.6|8263.8|8275.9|8273.1|8257.4|8253.9|2995
1691760000000|2023-08-11 13:20:00|8266.9|8264.1|8254.6|8251.8|8270|8266.8|8250.6|8247.2|2250
1691760300000|2023-08-11 13:25:00|8253.6|8250.8|8243.3|8239.5|8255.6|8252.5|8241.3|8238.1|1769
1691760600000|2023-08-11 13:30:00|8242.9|8240.1|8234.6|8231.8|8247|8244.2|8219.6|8216.8|4526
1691760900000|2023-08-11 13:35:00|8234|8230.8|8258.9|8256.1|8268.9|8265.1|8233.6|8230.8|3830
1691761200000|2023-08-11 13:40:00|8259.2|8256.4|8259.9|8257.1|8263.1|8259.8|8248.9|8245.8|2409
1691761500000|2023-08-11 13:45:00|8260.3|8257.5|8259.3|8256.5|8262.5|8259.7|8246.9|8243.5|1477
1691761800000|2023-08-11 13:50:00|8258.9|8256.1|8253.5|8250.7|8261.9|8258.7|8237.9|8235|2169
1691762100000|2023-08-11 13:55:00|8253.9|8251.1|8252.2|8248.4|8254.6|8251.1|8243.2|8240.1|1159
1691762400000|2023-08-11 14:00:00|8252.5|8249.7|8271.9|8269.1|8276.9|8273.7|8252.2|8248.4|3379
1691762700000|2023-08-11 14:05:00|8272.2|8269.4|8287.1|8283.3|8294.1|8291.3|8272.2|8269.4|5579
1691763000000|2023-08-11 14:10:00|8286.7|8283.9|8294.1|8290.3|8297.7|8294.9|8275.1|8272.3|3089
1691763300000|2023-08-11 14:15:00|8293.7|8290.9|8302.7|8299.9|8303.7|8300.3|8290.1|8287.3|1844
1691763600000|2023-08-11 14:20:00|8303|8300.2|8305.1|8301.3|8313.7|8310.6|8298.7|8295.9|6187
1691763900000|2023-08-11 14:25:00|8304.7|8301.9|8298.1|8294.3|8307.1|8303.6|8292.8|8290|2367
1691764200000|2023-08-11 14:30:00|8297.4|8294.6|8282.1|8279.3|8301.1|8298.3|8281.1|8278|2272
1691764500000|2023-08-11 14:35:00|8282.5|8279.7|8294.7|8291.9|8297.7|8294.5|8270.5|8267.2|3259
1691764800000|2023-08-11 14:40:00|8295.1|8291.3|8297.3|8293.5|8304.6|8301.5|8286.7|8283.5|2533
1691765100000|2023-08-11 14:45:00|8296.9|8294.1|8298.7|8294.9|8303.5|8300.2|8290.2|8287.4|6348
1691765400000|2023-08-11 14:50:00|8299.1|8295.9|8293.1|8290.3|8302.1|8298.9|8288.1|8285.3|2009
1691765700000|2023-08-11 14:55:00|8292.4|8289.6|8280.2|8277.4|8300.1|8296.9|8277.6|8274.8|2623
1691766000000|2023-08-11 15:00:00|8280.9|8278.1|8274.5|8271.7|8287|8283.4|8258.9|8256.1|3220
1691766300000|2023-08-11 15:05:00|8275.5|8271.4|8284.8|8282|8288.4|8285.6|8269.5|8266.3|3119
1691766600000|2023-08-11 15:10:00|8285.1|8282.3|8285.1|8282.3|8295.4|8292|8282.8|8280|1568
1691766900000|2023-08-11 15:15:00|8284.8|8282|8300.7|8297.9|8306.4|8303.3|8284.8|8281.5|2688
1691767200000|2023-08-11 15:20:00|8301.1|8298.3|8299|8296.2|8314.6|8311.8|8298|8295.2|3168
1691767500000|2023-08-11 15:25:00|8299.7|8295.9|8298.4|8294.6|8305.8|8303|8291.1|8288.3|2895
1691767800000|2023-08-11 15:30:00|8297.8|8295|8284.8|8282|8308.1|8305.3|8280.8|8278|2554
1691768100000|2023-08-11 15:35:00|8284.1|8281.3|8286.1|8283.3|8306.7|8303.9|8282.5|8279.7|2360
1691768400000|2023-08-11 15:40:00|8285.8|8283|8286.5|8283.7|8290.5|8287.7|8279.5|8276.7|1549
1691768700000|2023-08-11 15:45:00|8285.7|8282.9|8286.1|8283.3|8289.7|8286.9|8274.1|8270.7|2233
1691769000000|2023-08-11 15:50:00|8285.7|8282.9|8296|8293.2|8304|8300.9|8284.1|8280.8|2001
1691769300000|2023-08-11 15:55:00|8295.7|8292.9|8312|8309.2|8312|8309.2|8292.6|8289.8|1646
1691769600000|2023-08-11 16:00:00|8312.6|8308.8|8308.6|8305.8|8319.3|8316.1|8305|8301.8|2264
1691769900000|2023-08-11 16:05:00|8309|8305.2|8324.6|8320.8|8327.6|8324.8|8305|8301.2|2824
1691770200000|2023-08-11 16:10:00|8323.9|8321.1|8332.2|8329.4|8335.5|8332.4|8321.3|8318.1|2853
1691770500000|2023-08-11 16:15:00|8331.2|8328.4|8323.3|8320.5|8335.2|8332.4|8314.6|8311.8|2602
1691770800000|2023-08-11 16:20:00|8323.6|8319.8|8316.9|8313.1|8326.3|8323|8313.3|8310.1|1740
1691771100000|2023-08-11 16:25:00|8316.3|8313.5|8315.9|8313.1|8318.2|8315.4|8303.9|8301.1|1574
1691771400000|2023-08-11 16:30:00|8316.2|8313.4|8320.9|8318.1|8323.2|8320.1|8310.6|8307.4|1259
1691771700000|2023-08-11 16:35:00|8321.9|8319.1|8322.6|8319.8|8325.2|8321.8|8311.6|8308.8|1231
1691772000000|2023-08-11 16:40:00|8323.2|8319.4|8324.2|8320.4|8327.6|8324.8|8320.2|8316.8|970
1691772300000|2023-08-11 16:45:00|8323.9|8321.1|8333.2|8330.4|8335.2|8332.4|8323.5|8320.1|1096
1691772600000|2023-08-11 16:50:00|8332.9|8330.1|8320.2|8316.4|8333.2|8330.1|8319.2|8316.4|1158
1691772900000|2023-08-11 16:55:00|8319.6|8316.8|8317.8|8315|8321.2|8317.9|8311.8|8309|1520
1691773200000|2023-08-11 17:00:00|8318.2|8315.4|8307.8|8305|8319.2|8316|8304.8|8302|1346
1691773500000|2023-08-11 17:05:00|8308.8|8305.7|8306.2|8303.4|8309.8|8307|8302.8|8300|900
1691773800000|2023-08-11 17:10:00|8305.8|8303|8301.2|8298.4|8311.2|8308|8300.2|8297.4|1030
1691774100000|2023-08-11 17:15:00|8300.8|8298|8294.9|8292.1|8312.3|8309|8294.3|8291.5|2174
1691774400000|2023-08-11 17:20:00|8295.3|8292.5|8298.9|8296.1|8309.5|8306.4|8295.3|8292.5|1236
1691774700000|2023-08-11 17:25:00|8299.3|8296.5|8314.2|8311.4|8315.2|8311.4|8297.9|8295.1|1727
1691775000000|2023-08-11 17:30:00|8313.9|8311.1|8305.5|8302.7|8314.5|8311.4|8302.5|8299.7|1036
1691775300000|2023-08-11 17:35:00|8304.5|8301.7|8303.5|8300.7|8309.9|8307.1|8301.2|8298.1|747
1691775600000|2023-08-11 17:40:00|8303.9|8301.1|8313.1|8310.3|8313.1|8310.3|8302.5|8299.3|1127
1691775900000|2023-08-11 17:45:00|8313.5|8310.7|8319.1|8316.3|8325.1|8322.3|8312.8|8310|1214
1691776200000|2023-08-11 17:50:00|8319.8|8316|8324|8321.2|8326|8323.2|8317.8|8315|1201
1691776500000|2023-08-11 17:55:00|8324.4|8321.6|8326|8323.2|8328|8325|8322|8319.2|1283
1691776800000|2023-08-11 18:00:00|8326.7|8323.9|8313|8310.2|8327|8323.9|8309|8306.2|1638
1691777100000|2023-08-11 18:05:00|8312|8309.2|8322|8319.2|8322.4|8319.2|8312|8309.2|1545
1691777400000|2023-08-11 18:10:00|8322.7|8318.9|8302.5|8299.7|8328.7|8325.9|8298.2|8294.7|4488
1691777700000|2023-08-11 18:15:00|8302.9|8299.1|8300.9|8297.1|8304.5|8301.4|8294.3|8291.5|2238
1691778000000|2023-08-11 18:20:00|8300.3|8297.5|8307.5|8304.7|8308.2|8305.1|8297.3|8294.5|3905
1691778300000|2023-08-11 18:25:00|8308.5|8305.2|8270.2|8267.4|8310.5|8307.1|8266.4|8263.6|14069
1691778600000|2023-08-11 18:30:00|8270.3|8267.5|8268.8|8266|8275.8|8272.6|8267.4|8264.6|3426
1691778900000|2023-08-11 18:35:00|8268.4|8265.6|8274.7|8271.9|8276.2|8273.3|8265.4|8262.3|1530
1691779200000|2023-08-11 18:40:00|8275.1|8272.3|8266.7|8263.9|8276.1|8272.9|8264.7|8261.3|797
1691779500000|2023-08-11 18:45:00|8266.4|8263.6|8271.7|8268.9|8273.1|8269.9|8264.7|8261.9|367
1691779800000|2023-08-11 18:50:00|8272.1|8268.3|8274.7|8270.9|8276.1|8272.9|8270.7|8267.8|1086
1691780100000|2023-08-11 18:55:00|8274.1|8271.3|8272.7|8269.9|8275.7|8272.9|8269.5|8265.9|252
1691780400000|2023-08-11 19:00:00|8273.3|8269.5|8266.4|8263.6|8273.7|8270.9|8266.4|8263.2|385
1691780700000|2023-08-11 19:05:00|8267|8263.2|8268.3|8264.5|8271.7|8268.9|8266.7|8263.2|639
1691781000000|2023-08-11 19:10:00|8267.7|8264.9|8274.3|8270.5|8274.7|8271.9|8266.9|8263.9|166
1691781300000|2023-08-11 19:15:00|8273.7|8270.9|8273.3|8269.5|8276|8272.9|8272.3|8269.1|288
1691781600000|2023-08-11 19:20:00|8272.7|8269.9|8273.3|8269.5|8273.7|8270.2|8270.7|8267.5|150
1691781900000|2023-08-11 19:25:00|8272.6|8269.8|8272.9|8270.1|8278.6|8275.8|8272.6|8269.5|406
1691782200000|2023-08-11 19:30:00|8272.6|8269.8|8268.3|8264.5|8273.3|8269.8|8267.3|8264.5|332
1691782500000|2023-08-11 19:35:00|8268.6|8264.8|8265.6|8262.8|8268.6|8265.5|8263.6|8260.5|515
1691782800000|2023-08-11 19:40:00|8266|8262.2|8263.6|8260.8|8267.3|8264.5|8263.6|8260.5|731
1691783100000|2023-08-11 19:45:00|8264.3|8260.5|8263.9|8261.1|8266.3|8263.5|8262.6|8259.5|358
1691783400000|2023-08-11 19:50:00|8263.3|8260.5|8262.6|8259.8|8266.6|8263.8|8262.6|8259.4|238
1691783700000|2023-08-11 19:55:00|8263.2|8259.4|8267.3|8264.5|8268|8265.2|8262.6|8259.4|508
1691784000000|2023-08-11 20:00:00|8267|8264.2|8267.6|8264.8|8269|8266.2|8266.6|8262.8|189
1691784300000|2023-08-11 20:05:00|8268|8265.2|8271|8268.2|8271|8268.2|8267.3|8264.2|116
1691784600000|2023-08-11 20:10:00|8272.6|8269.8|8265.6|8262.8|8275.6|8272.8|8265.6|8262.6|580
1691784900000|2023-08-11 20:15:00|8265.9|8262.1|8267.6|8263.8|8267.6|8264.8|8264.4|8261.1|74
1691785200000|2023-08-11 20:20:00|8267.9|8264.8|8267.6|8264.8|8267.9|8264.8|8265.6|8262.4|88
1691785500000|2023-08-11 20:25:00|8268.2|8264.4|8261.6|8258.8|8268.6|8265.1|8260.3|8256.8|133
1691785800000|2023-08-11 20:30:00|8262.6|8259.8|8262.6|8259.8|8262.9|8259.8|8260.6|8257.8|131
1691786100000|2023-08-11 20:35:00|8262.9|8259.1|8261.5|8258.7|8264.6|8261.8|8260.2|8257.4|177
1691786400000|2023-08-11 20:40:00|8261.9|8259.1|8260.5|8256.7|8262.5|8259.4|8259.5|8255.7|184
1691786700000|2023-08-11 20:45:00|8260.3|8257.7|8259.5|8255.7|8262.3|8259.1|8258.5|8255.7|132
1691787000000|2023-08-11 20:50:00|8258.9|8256.1|8262.9|8259.1|8262.9|8259.5|8258.9|8255.1|69
1691787300000|2023-08-11 20:55:00|8262.5|8258.7|8262.4|8258.6|8264.9|8261.7|8259.5|8255.4|195
1691964000000|2023-08-13 22:00:00|8259|8256.2|8246.9|8244.1|8262.3|8259.2|8246.3|8243.1|371
1691964300000|2023-08-13 22:05:00|8247.9|8245.1|8240.3|8237.5|8249.3|8246.3|8240.3|8237.5|275
1691964600000|2023-08-13 22:10:00|8240.9|8238.1|8235.9|8232.1|8241.3|8238.1|8233.9|8230.7|241
1691964900000|2023-08-13 22:15:00|8234.9|8231.7|8236.9|8234.1|8237.3|8234.1|8231.9|8228.7|116
1691965200000|2023-08-13 22:20:00|8236.5|8232.7|8235.9|8233.1|8237.3|8234.1|8234.9|8231.7|135
1691965500000|2023-08-13 22:25:00|8236.3|8233.5|8232.9|8230.1|8237.3|8234.5|8231.5|8228.5|157
1691965800000|2023-08-13 22:30:00|8233.3|8230.5|8236.3|8232.5|8238.3|8235.1|8232.9|8230.1|128
1691966100000|2023-08-13 22:35:00|8235.9|8232.1|8241.7|8237.9|8242.3|8238.9|8235.9|8232.1|187
1691966400000|2023-08-13 22:40:00|8241.3|8237.5|8236.5|8233.7|8242.1|8238.9|8235.5|8232.3|212
1691966700000|2023-08-13 22:45:00|8237.5|8234.7|8234.5|8231.7|8239.5|8236.3|8234.5|8231.3|68
1691967000000|2023-08-13 22:50:00|8235.1|8231.3|8235.1|8231.3|8235.9|8233.1|8233.5|8230.3|64
1691967300000|2023-08-13 22:55:00|8234.5|8231.7|8232.5|8229.7|8235.5|8232.1|8231.5|8228.2|77
1691967600000|2023-08-13 23:00:00|8232.4|8229.6|8228.4|8224.6|8232.4|8229.6|8228.1|8224.6|135
1691967900000|2023-08-13 23:05:00|8228|8225.2|8229|8225.2|8229.5|8226.2|8226.4|8223.2|98
1691968200000|2023-08-13 23:10:00|8228.4|8225.6|8231.6|8228.8|8232|8228.8|8228|8224.8|84
1691968500000|2023-08-13 23:15:00|8232|8228.2|8230.6|8227.8|8233|8229.8|8230.6|8227.8|62
1691968800000|2023-08-13 23:20:00|8231|8227.2|8231.6|8228.8|8232|8228.8|8230.6|8227.2|45
1691969100000|2023-08-13 23:25:00|8232|8228.2|8229|8226.2|8232|8228.8|8229|8226.2|31
1691969400000|2023-08-13 23:30:00|8230|8226.8|8228.2|8225.4|8230|8226.8|8226.6|8223.8|74
1691969700000|2023-08-13 23:35:00|8228.4|8225.6|8228.6|8225.8|8230|8227.2|8228|8224.8|43
1691970000000|2023-08-13 23:40:00|8228|8224.8|8236.2|8232.4|8236.2|8233|8228|8224.8|97
1691970300000|2023-08-13 23:45:00|8235.6|8232.8|8231.6|8227.8|8238.6|8235.8|8229.6|8226.8|131
1691970600000|2023-08-13 23:50:00|8231|8228.2|8238|8234.2|8239|8235.8|8230.6|8227.4|89
1691970900000|2023-08-13 23:55:00|8237.6|8233.8|8241.6|8238.8|8243.1|8239.8|8235.2|8231.4|110
1691971200000|2023-08-14 00:00:00|8242|8239.2|8243|8239.2|8245.1|8241.8|8237.6|8234.2|217
1691971500000|2023-08-14 00:05:00|8242.4|8239.6|8246.2|8242.4|8248|8244.2|8241.6|8238.4|168
1691971800000|2023-08-14 00:10:00|8245.8|8243|8249.2|8245.4|8249.2|8245.4|8244.6|8241.4|139
1691972100000|2023-08-14 00:15:00|8248.6|8245.8|8248.2|8244.4|8249.2|8245.9|8245.6|8242.4|62
1691972400000|2023-08-14 00:20:00|8247.2|8244.8|8246.2|8242.4|8248.7|8245.4|8244.6|8241.4|73
1691972700000|2023-08-14 00:25:00|8245.2|8242|8248.1|8245.3|8248.5|8245.4|8245.2|8241.9|19
1691973000000|2023-08-14 00:30:00|8247.9|8245.1|8246.5|8243.7|8248.5|8245.3|8245.7|8242.3|75
1691973300000|2023-08-14 00:35:00|8247.1|8243.3|8244.5|8241.7|8247.1|8244.3|8243.7|8240.3|43
1691973600000|2023-08-14 00:40:00|8244.1|8240.7|8241.1|8237.3|8246.9|8243.7|8240.1|8236.3|113
1691973900000|2023-08-14 00:45:00|8240.7|8237.9|8241.1|8237.3|8242.1|8238.7|8238.5|8235.3|63
1691974200000|2023-08-14 00:50:00|8241.5|8238.3|8243.5|8240.7|8244.5|8241.3|8241.1|8238.3|45
1691974500000|2023-08-14 00:55:00|8243.1|8240.3|8240.9|8237.1|8243.9|8240.7|8239.5|8236.3|121
1691974800000|2023-08-14 01:00:00|8240.1|8236.3|8237.1|8233.3|8243.1|8239.7|8227.5|8224.3|469
1691975100000|2023-08-14 01:05:00|8236.5|8233.7|8240.5|8237.7|8245.5|8242.7|8229.5|8226.2|242
1691975400000|2023-08-14 01:10:00|8240.9|8237.1|8239.1|8235.3|8244.1|8240.7|8236.7|8233.3|176
1691975700000|2023-08-14 01:15:00|8238.7|8235.9|8240.5|8237.7|8244.1|8241.3|8236.7|8233.3|228
1691976000000|2023-08-14 01:20:00|8241.1|8237.3|8240.1|8237.3|8241.5|8238.7|8232.1|8228.7|213
1691976300000|2023-08-14 01:25:00|8239.5|8236.7|8241.5|8238.7|8241.5|8238.7|8235.1|8232.3|137
1691976600000|2023-08-14 01:30:00|8242.1|8238.3|8240.1|8236.3|8244.9|8241.7|8237.5|8234.3|147
1691976900000|2023-08-14 01:35:00|8239.5|8236.7|8234.5|8231.7|8243.5|8240.7|8234.5|8231.7|117
1691977200000|2023-08-14 01:40:00|8234.8|8232|8253.7|8250.9|8255.1|8251.9|8234.8|8232|335
1691977500000|2023-08-14 01:45:00|8254.3|8250.5|8252.6|8249.8|8255|8252.2|8249.7|8246.5|234
1691977800000|2023-08-14 01:50:00|8253.3|8249.5|8250.6|8246.8|8260|8257.2|8248|8244.8|429
1691978100000|2023-08-14 01:55:00|8250.2|8247.4|8255|8252.2|8258|8254.8|8249.6|8246.4|164
1691978400000|2023-08-14 02:00:00|8255.6|8251.8|8248.6|8244.8|8258|8254.8|8247.6|8244.4|243
1691978700000|2023-08-14 02:05:00|8249|8245.2|8253.6|8250.8|8259|8255.8|8247.6|8244.4|278
1691979000000|2023-08-14 02:10:00|8254|8250.2|8242.6|8239.8|8255|8251.6|8241.6|8238.8|219
1691979300000|2023-08-14 02:15:00|8241.6|8238.8|8236.6|8233.8|8243.6|8240.4|8234|8231.2|198
1691979600000|2023-08-14 02:20:00|8237.6|8234.2|8233.6|8230.8|8238.1|8234.8|8233|8230.2|120
1691979900000|2023-08-14 02:25:00|8234|8231.2|8230.6|8227.8|8236|8232.8|8228.6|8225.7|197
1691980200000|2023-08-14 02:30:00|8231|8227.2|8231.6|8228.8|8238|8234.8|8229.6|8226.4|258
1691980500000|2023-08-14 02:35:00|8232|8229.2|8232.4|8229.6|8235|8231.8|8229.6|8226.4|246
1691980800000|2023-08-14 02:40:00|8232|8229.2|8228.4|8225.6|8232|8229.2|8223.4|8220.2|312
1691981100000|2023-08-14 02:45:00|8229|8225.2|8228.4|8225.6|8232.4|8229.6|8227.4|8224.2|99
1691981400000|2023-08-14 02:50:00|8229|8225.2|8226.4|8223.6|8229.8|8226.6|8225|8222.2|132
1691981700000|2023-08-14 02:55:00|8225.4|8222.6|8212.3|8209.5|8225.4|8222.6|8211.3|8208.5|502
1691982000000|2023-08-14 03:00:00|8212|8209.2|8203.3|8200.5|8212.7|8209.5|8202.9|8199.5|500
1691982300000|2023-08-14 03:05:00|8203.9|8200.1|8200.9|8197.1|8206.9|8203.6|8198.9|8195.5|382
1691982600000|2023-08-14 03:10:00|8200.3|8197.5|8195.3|8192.5|8202.9|8200.1|8193.8|8190.5|260
1691982900000|2023-08-14 03:15:00|8195.9|8192.1|8202.3|8199.5|8207.3|8204.5|8194.3|8191.1|380
1691983200000|2023-08-14 03:20:00|8201.3|8198.5|8195.7|8192.9|8204.3|8200.5|8193.7|8190.9|343
1691983500000|2023-08-14 03:25:00|8195.3|8192.5|8198.7|8195.9|8202.7|8199.9|8194.3|8191.5|160
1691983800000|2023-08-14 03:30:00|8199.3|8195.5|8198.7|8195.9|8200.7|8197.5|8196.3|8193.1|197
1691984100000|2023-08-14 03:35:00|8198.9|8196.1|8201.7|8198.9|8201.7|8198.9|8198.3|8195.5|155
1691984400000|2023-08-14 03:40:00|8201.5|8198.7|8200.3|8197.5|8203.3|8200.5|8199.9|8197.1|174
1691984700000|2023-08-14 03:45:00|8200.7|8197.9|8201.9|8199.1|8202.3|8199.1|8198.7|8195.4|118
1691985000000|2023-08-14 03:50:00|8202.3|8199.5|8198.3|8195.5|8202.3|8199.5|8196.3|8193.1|96
1691985300000|2023-08-14 03:55:00|8198.7|8194.9|8199.3|8196.5|8199.7|8196.5|8196.9|8194.1|55
1691985600000|2023-08-14 04:00:00|8198.9|8196.1|8202.3|8199.5|8202.7|8199.9|8196.7|8193.5|89
1691985900000|2023-08-14 04:05:00|8202.1|8199.3|8201.7|8197.9|8202.7|8199.5|8198.9|8196.1|95
1691986200000|2023-08-14 04:10:00|8201|8198.2|8200.2|8197.4|8202.7|8199.5|8197.3|8194.5|59
1691986500000|2023-08-14 04:15:00|8200.6|8196.8|8199.2|8196.4|8200.6|8197.4|8198|8194.4|49
1691986800000|2023-08-14 04:20:00|8199.6|8195.8|8198.2|8195.4|8199.6|8196.2|8197.2|8194.4|27
1691987100000|2023-08-14 04:25:00|8197.6|8194.8|8199.2|8196.4|8201.2|8198.4|8197.6|8194.4|136
1691987400000|2023-08-14 04:30:00|8198.6|8195.8|8197.2|8194.4|8200.2|8196.4|8195.8|8193|107
1691987700000|2023-08-14 04:35:00|8197.8|8194|8196.2|8193.4|8198.2|8195.4|8196.2|8193|45
1691988000000|2023-08-14 04:40:00|8196.6|8193.8|8196.2|8193.4|8197.2|8193.8|8194.8|8192|73
1691988300000|2023-08-14 04:45:00|8195.8|8193|8194.2|8191.4|8196.6|8193.4|8193.8|8190.4|59
1691988600000|2023-08-14 04:50:00|8195.2|8191.8|8188.6|8185.8|8195.2|8191.8|8188.2|8185|245
1691988900000|2023-08-14 04:55:00|8189.2|8185.4|8183|8180.2|8189.2|8186|8182|8178.8|341
1691989200000|2023-08-14 05:00:00|8184|8181.2|8187|8184.2|8187|8184.2|8181|8177.7|235
1691989500000|2023-08-14 05:05:00|8186|8183.2|8183|8180.2|8186.6|8183.2|8182|8178.8|140
1691989800000|2023-08-14 05:10:00|8182.8|8180|8186.6|8183.8|8187.6|8184.8|8180|8176.7|181
1691990100000|2023-08-14 05:15:00|8187|8184.2|8186|8183.2|8187.6|8184.8|8185.5|8182.2|99
1691990400000|2023-08-14 05:20:00|8185.6|8182.8|8183|8180.2|8188.4|8185.2|8180.9|8177.6|215
1691990700000|2023-08-14 05:25:00|8183.6|8179.8|8185.9|8183.1|8186.3|8183.1|8182.2|8179.2|101
1691991000000|2023-08-14 05:30:00|8185.5|8182.7|8181.9|8179.1|8186.3|8183.1|8180.9|8177.7|142
1691991300000|2023-08-14 05:35:00|8180.9|8178.1|8168.7|8165.9|8183.3|8180.1|8165.7|8162.9|749
1691991600000|2023-08-14 05:40:00|8169.3|8165.5|8179.7|8176.9|8183.3|8179.9|8169.3|8165.5|377
1691991900000|2023-08-14 05:45:00|8179.5|8176.7|8179.7|8176.9|8181.7|8178.9|8176.7|8173.9|106
1691992200000|2023-08-14 05:50:00|8179.3|8175.9|8179.7|8176.9|8185.1|8181.9|8174.7|8171.5|232
1691992500000|2023-08-14 05:55:00|8180.1|8176.3|8178.9|8176.1|8182.3|8179.1|8176.9|8173.5|150
1691992800000|2023-08-14 06:00:00|8179.3|8175.5|8169.3|8166.5|8181.3|8178.1|8167.9|8164.7|349
1691993100000|2023-08-14 06:05:00|8168.7|8165.5|8164.7|8160.9|8169.7|8166.9|8162.3|8158.9|470
1691993400000|2023-08-14 06:10:00|8164.3|8161.5|8170.3|8167.5|8170.7|8167.5|8159.7|8156.9|343
1691993700000|2023-08-14 06:15:00|8170.7|8166.9|8169.3|8165.5|8173.7|8170.9|8167.9|8165.1|251
1691994000000|2023-08-14 06:20:00|8168.3|8165.9|8165.3|8161.5|8173.1|8169.9|8163.7|8160.5|195
1691994300000|2023-08-14 06:25:00|8165.7|8161.9|8163.7|8160.9|8172.3|8169.1|8157.9|8154.1|425
1691994600000|2023-08-14 06:30:00|8164.3|8160.5|8169.7|8166.9|8171.1|8167.9|8163.7|8160.5|118
1691994900000|2023-08-14 06:35:00|8169.5|8166.7|8167.7|8164.9|8171.1|8167.9|8162.7|8159.5|397
1691995200000|2023-08-14 06:40:00|8167.3|8164.5|8166.6|8163.8|8171|8167.9|8164.6|8161.8|298
1691995500000|2023-08-14 06:45:00|8166.8|8164|8168.2|8164.4|8171.6|8167.8|8164.2|8161.4|221
1691995800000|2023-08-14 06:50:00|8169|8165.2|8164|8160.2|8169.2|8165.8|8162.6|8159.2|349
1691996100000|2023-08-14 06:55:00|8163.4|8160.6|8165|8162.2|8169.1|8165.8|8163.4|8160.2|298
1691996400000|2023-08-14 07:00:00|8165.4|8161.6|8163.4|8160.6|8170|8166.6|8152.4|8149.2|1023
1691996700000|2023-08-14 07:05:00|8163.8|8160|8170|8166.2|8178.8|8175.6|8161.4|8158.2|672
1691997000000|2023-08-14 07:10:00|8170.8|8167|8172.4|8169.6|8178.8|8176|8166.4|8163.6|463
1691997300000|2023-08-14 07:15:00|8173|8169.2|8188.4|8185.6|8195.8|8192.6|8172.4|8169.2|1030
1691997600000|2023-08-14 07:20:00|8189.4|8186.6|8191.4|8188.6|8193.8|8190.6|8185.4|8182.6|555
1691997900000|2023-08-14 07:25:00|8192|8188.2|8194.4|8191.6|8199.6|8196.6|8185.4|8182.6|642
1691998200000|2023-08-14 07:30:00|8193.4|8190.6|8201|8198.2|8201.4|8198.2|8191.8|8188.6|461
1691998500000|2023-08-14 07:35:00|8201.4|8198.6|8188|8184.2|8201.4|8198.6|8179.4|8176.2|660
1691998800000|2023-08-14 07:40:00|8188.4|8185.6|8181.6|8178.8|8192|8188.8|8179.6|8176.4|637
1691999100000|2023-08-14 07:45:00|8181.4|8178.6|8191.6|8188.8|8194.2|8191|8179.6|8175.8|540
1691999400000|2023-08-14 07:50:00|8192.2|8188.4|8211|8208.2|8214.4|8211.2|8192.2|8188.4|1571
1691999700000|2023-08-14 07:55:00|8211.4|8208.6|8237.2|8234.4|8241.6|8238.8|8210.4|8207.2|2047
1692000000000|2023-08-14 08:00:00|8236.6|8233.8|8251.3|8248.5|8257.2|8254.4|8236.2|8233.3|2038
1692000300000|2023-08-14 08:05:00|8252.3|8249|8256.3|8253.5|8258.7|8255.5|8248.3|8244.9|960
1692000600000|2023-08-14 08:10:00|8257.3|8253.9|8241.1|8238.3|8258.7|8255.9|8230.9|8227.7|1461
1692000900000|2023-08-14 08:15:00|8241.7|8237.9|8239.5|8235.7|8249.2|8246.3|8235.7|8232.7|534
1692001200000|2023-08-14 08:20:00|8239.1|8235.3|8238.1|8235.3|8245.1|8241.9|8234.7|8231.7|664
1692001500000|2023-08-14 08:25:00|8238.7|8234.9|8240.7|8236.9|8241.1|8238.3|8228.5|8225.3|963
1692001800000|2023-08-14 08:30:00|8240.1|8237.3|8246.1|8243.3|8246.1|8243.3|8234.5|8231.7|808
1692002100000|2023-08-14 08:35:00|8246.7|8243.9|8257.1|8254.3|8259.5|8256.7|8241.1|8237.9|735
1692002400000|2023-08-14 08:40:00|8257.5|8253.7|8248.1|8245.3|8259.5|8256.3|8248.1|8245.3|408
1692002700000|2023-08-14 08:45:00|8248.5|8244.7|8236.9|8234.1|8248.5|8245.3|8232.5|8229.7|812
1692003000000|2023-08-14 08:50:00|8237.5|8233.7|8242.9|8239.1|8243.5|8240.7|8236.3|8233.1|325
1692003300000|2023-08-14 08:55:00|8242.5|8239.7|8231.9|8229.1|8243.5|8240.7|8230.9|8227.7|515
1692003600000|2023-08-14 09:00:00|8230.9|8228.1|8226.9|8224.1|8232.3|8229.1|8218.3|8215.5|1402
1692003900000|2023-08-14 09:05:00|8227.9|8224.7|8244.5|8240.7|8247.3|8244.1|8223.9|8220.7|680
1692004200000|2023-08-14 09:10:00|8243.9|8241.1|8236.3|8233.5|8247.7|8244.1|8235.3|8232.5|558
1692004500000|2023-08-14 09:15:00|8236.9|8233.1|8249.2|8245.4|8252.2|8248.8|8232.9|8229.5|488
1692004800000|2023-08-14 09:20:00|8248.8|8246|8241.8|8239|8253.8|8250.5|8240.2|8237|537
1692005100000|2023-08-14 09:25:00|8242.2|8239.4|8244.2|8241.4|8246.3|8243|8241.2|8238.4|342
1692005400000|2023-08-14 09:30:00|8244.8|8242|8245.8|8243|8259.4|8256.2|8242.6|8239.4|1551
1692005700000|2023-08-14 09:35:00|8246.4|8242.6|8238.8|8236|8250.2|8247.4|8238.2|8235|404
1692006000000|2023-08-14 09:40:00|8239.2|8235.4|8236.8|8234|8245.8|8243|8236.6|8233.4|428
1692006300000|2023-08-14 09:45:00|8237.8|8235|8243.8|8241|8245.4|8242.6|8234.8|8231.6|409
1692006600000|2023-08-14 09:50:00|8244.2|8240.4|8244.8|8241|8245.2|8242|8240.3|8237|161
1692006900000|2023-08-14 09:55:00|8245.2|8241.4|8247.8|8245|8248.4|8245|8242.8|8239.6|209
1692007200000|2023-08-14 10:00:00|8248.4|8244.6|8241.8|8239|8251.2|8248|8234.4|8231.6|475
1692007500000|2023-08-14 10:05:00|8242.2|8238.4|8241.8|8239|8250.4|8247.1|8238.8|8236|186
1692007800000|2023-08-14 10:10:00|8242.2|8238.4|8245.8|8243|8249.4|8246|8238.8|8235.6|134
1692008100000|2023-08-14 10:15:00|8246.8|8242.6|8249.8|8247|8250.8|8248|8239.2|8236.4|334
1692008400000|2023-08-14 10:20:00|8250.2|8246.4|8241.2|8238.4|8250.3|8247|8240.8|8237.4|166
1692008700000|2023-08-14 10:25:00|8240.2|8237.4|8233.6|8230.8|8240.2|8237.4|8226.4|8223.6|1303
1692009000000|2023-08-14 10:30:00|8234.6|8231.2|8231.6|8228.8|8235.8|8232.2|8227.4|8224.2|252
1692009300000|2023-08-14 10:35:00|8230.6|8227.8|8232.5|8229.7|8234.4|8231.1|8227.5|8224.3|246
1692009600000|2023-08-14 10:40:00|8232.9|8229.1|8230.5|8227.7|8233.9|8230.7|8228|8224.7|205
1692009900000|2023-08-14 10:45:00|8230.9|8227.1|8235.5|8232.7|8236.5|8233.7|8229.5|8226.3|193
1692010200000|2023-08-14 10:50:00|8236.1|8232.3|8241.7|8238.9|8247.7|8244.3|8234.7|8231.3|455
1692010500000|2023-08-14 10:55:00|8242.3|8238.5|8245.1|8242.3|8246.7|8243.5|8241.7|8238.5|202
1692010800000|2023-08-14 11:00:00|8244.9|8242.1|8245.7|8242.9|8247.7|8244.4|8242.7|8239.5|297
1692011100000|2023-08-14 11:05:00|8246.1|8242.3|8244.5|8241.7|8253.1|8250.3|8242.9|8239.7|779
1692011400000|2023-08-14 11:10:00|8244.9|8242.1|8236.5|8233.7|8248|8245.1|8233.5|8230.7|574
1692011700000|2023-08-14 11:15:00|8236.3|8233.5|8234.5|8231.7|8239.9|8236.7|8232.5|8229.7|275
1692012000000|2023-08-14 11:20:00|8234.1|8231.3|8238.5|8235.7|8241.5|8238.7|8233.5|8230.3|274
1692012300000|2023-08-14 11:25:00|8238.9|8236.1|8237.5|8234.7|8239.1|8236.1|8233.5|8230.7|185
1692012600000|2023-08-14 11:30:00|8236.5|8233.7|8233.5|8230.7|8242.5|8239.7|8233.5|8230.3|259
1692012900000|2023-08-14 11:35:00|8232.5|8229.7|8229.5|8226.7|8239.5|8236.7|8227.9|8224.7|377
1692013200000|2023-08-14 11:40:00|8230.5|8227.1|8229.5|8226.7|8231.9|8228.1|8225.1|8221.7|328
1692013500000|2023-08-14 11:45:00|8229.1|8226.3|8225.5|8222.7|8232.5|8229.7|8225.5|8222.7|256
1692013800000|2023-08-14 11:50:00|8226.5|8223.1|8227|8224.2|8229.4|8226.6|8224.6|8221.2|143
1692014100000|2023-08-14 11:55:00|8227.4|8224.6|8227.4|8224.6|8233|8230.2|8220.4|8217.6|828
1692014400000|2023-08-14 12:00:00|8227.8|8225|8210.8|8207|8228.4|8225|8209.8|8207|1352
1692014700000|2023-08-14 12:05:00|8210.2|8207.4|8202.8|8199|8213.2|8210.4|8198.8|8196|1446
1692015000000|2023-08-14 12:10:00|8202.2|8199.4|8182.2|8179.4|8203.8|8200.4|8178.2|8175|1953
1692015300000|2023-08-14 12:15:00|8182.8|8179|8177.2|8174.4|8192.8|8189.6|8176.8|8174|1236
1692015600000|2023-08-14 12:20:00|8176.8|8174|8175.2|8172.4|8184.2|8181.4|8172.6|8169.4|1302
1692015900000|2023-08-14 12:25:00|8174.8|8171.4|8181.6|8178.8|8185.6|8182.8|8173.2|8170|1639
1692016200000|2023-08-14 12:30:00|8182.2|8178.4|8173.6|8169.8|8186.1|8183.2|8166|8163.2|1329
1692016500000|2023-08-14 12:35:00|8173|8170.2|8163.4|8160.6|8174.4|8171.6|8163.4|8160.6|1003
1692016800000|2023-08-14 12:40:00|8163|8160.2|8147.6|8144.8|8166.4|8163|8134.8|8132|4433
1692017100000|2023-08-14 12:45:00|8147.4|8144.6|8147.8|8144|8147.8|8145|8131.6|8128.8|1850
1692017400000|2023-08-14 12:50:00|8147|8144.2|8152.8|8150|8156.8|8154|8144.8|8141.6|1440
1692017700000|2023-08-14 12:55:00|8152.4|8149.6|8147.2|8144.4|8159.4|8156.6|8145.3|8142|1127
1692018000000|2023-08-14 13:00:00|8149.2|8145.4|8184.2|8181.4|8185.8|8183|8142.6|8139.2|5261
1692018300000|2023-08-14 13:05:00|8185|8181.2|8171.8|8169|8185.6|8182.8|8145.2|8142.4|2434
1692018600000|2023-08-14 13:10:00|8171.6|8168.8|8198.9|8196.1|8199.9|8197.1|8165.8|8163|2845
1692018900000|2023-08-14 13:15:00|8198.5|8195.7|8213.3|8209.5|8221.3|8218|8196.9|8194.1|4476
1692019200000|2023-08-14 13:20:00|8212.7|8209.9|8215.9|8213.1|8228.3|8225.1|8208.3|8205|3302
1692019500000|2023-08-14 13:25:00|8216.3|8212.5|8202.5|8198.7|8217.3|8214.1|8197.9|8195.1|2366
1692019800000|2023-08-14 13:30:00|8201.9|8199.1|8204.1|8201.3|8211.5|8208.1|8187.5|8184.7|3757
1692020100000|2023-08-14 13:35:00|8203.9|8201.1|8201.1|8198.3|8217.5|8214.3|8193.5|8190.3|2082
1692020400000|2023-08-14 13:40:00|8201.3|8198.5|8181.9|8179.1|8206.1|8202.9|8181.9|8178.7|1727
1692020700000|2023-08-14 13:45:00|8182.3|8178.5|8174.1|8170.3|8182.3|8179.1|8157.5|8154.7|3946
1692021000000|2023-08-14 13:50:00|8172.7|8169.9|8180.3|8177.5|8196.7|8193.9|8166.1|8162.9|2499
1692021300000|2023-08-14 13:55:00|8179.9|8177.1|8182.9|8180.1|8198.9|8195.7|8179.9|8176.5|1079
1692021600000|2023-08-14 14:00:00|8183.3|8180.5|8198.1|8195.3|8214.5|8211.3|8179.9|8176.5|4125
1692021900000|2023-08-14 14:05:00|8198.9|8196.1|8214|8211.2|8223|8220.1|8198.1|8194.8|2417
1692022200000|2023-08-14 14:10:00|8215.4|8212.6|8229.8|8227|8230.2|8227|8211|8207.8|3513
1692022500000|2023-08-14 14:15:00|8231.2|8227.4|8250|8247.2|8254.4|8251.6|8225.2|8222|4909
1692022800000|2023-08-14 14:20:00|8251|8248.2|8239|8235.2|8266|8263.2|8237.4|8234.2|4472
1692023100000|2023-08-14 14:25:00|8238.4|8235.6|8243.8|8241|8248|8245|8237.4|8234|1791
1692023400000|2023-08-14 14:30:00|8244|8241.2|8229|8225.2|8247.8|8245|8225.8|8223|2523
1692023700000|2023-08-14 14:35:00|8229.4|8226.2|8238|8235.2|8247.6|8244.8|8221.8|8218.6|2446
1692024000000|2023-08-14 14:40:00|8237.8|8234.2|8232.4|8229.6|8242.4|8239.2|8225.8|8222.6|1148
1692024300000|2023-08-14 14:45:00|8232.6|8229.8|8215.8|8213|8233|8229.8|8213.2|8210|1814
1692024600000|2023-08-14 14:50:00|8215.6|8212.8|8237.4|8233.6|8240.8|8237.6|8212.8|8209.9|1711
1692024900000|2023-08-14 14:55:00|8237|8234.2|8231.8|8229|8237.8|8234.6|8222|8219.2|1640
1692025200000|2023-08-14 15:00:00|8232.8|8230|8208.6|8205.8|8234.2|8231|8202.2|8199|1512
1692025500000|2023-08-14 15:05:00|8207.6|8204.8|8206.7|8203.9|8223.2|8220|8199.8|8197|1472
1692025800000|2023-08-14 15:10:00|8207.2|8204.4|8205.1|8202.3|8219.2|8216.4|8203.1|8199.9|1269
1692026100000|2023-08-14 15:15:00|8205.3|8202.5|8209.1|8205.3|8212.7|8209.9|8198.7|8195.9|948
1692026400000|2023-08-14 15:20:00|8208.7|8204.9|8224.5|8220.7|8234.9|8232.1|8208.2|8204.9|2710
1692026700000|2023-08-14 15:25:00|8224.1|8221.3|8234.5|8231.7|8235.1|8231.9|8216.5|8213.7|1775
1692027000000|2023-08-14 15:30:00|8234.1|8231.3|8223.9|8221.1|8248.7|8245.5|8218.8|8215.1|3319
1692027300000|2023-08-14 15:35:00|8223.7|8220.9|8226.3|8223.5|8232.9|8229.7|8219.3|8216.1|1006
1692027600000|2023-08-14 15:40:00|8226.9|8223.1|8212.7|8209.9|8229.3|8226.5|8208.6|8205.3|1472
1692027900000|2023-08-14 15:45:00|8212.3|8209.5|8210.3|8207.5|8216.7|8213.9|8203.1|8199.9|2113
1692028200000|2023-08-14 15:50:00|8210.7|8206.9|8207.7|8204.9|8213.5|8210.3|8203.7|8200.4|891
1692028500000|2023-08-14 15:55:00|8208.3|8205.5|8204.9|8202.1|8213.5|8210.7|8204.3|8201.5|902
1692028800000|2023-08-14 16:00:00|8205.3|8202.5|8212.7|8209.9|8214.3|8211.5|8204.3|8201.1|1235
1692029100000|2023-08-14 16:05:00|8213.1|8210.3|8196.9|8194.1|8214.7|8211.3|8195.3|8192.5|2392
1692029400000|2023-08-14 16:10:00|8197.3|8194.5|8194.1|8191.3|8205.7|8202.9|8193.7|8190.9|1774
1692029700000|2023-08-14 16:15:00|8194.3|8191.5|8182.9|8180.1|8195.7|8192.9|8180.3|8177.5|1937
1692030000000|2023-08-14 16:20:00|8181.9|8179.1|8171.9|8168.1|8184.9|8181.7|8170.9|8168.1|1546
1692030300000|2023-08-14 16:25:00|8171.5|8168.7|8172.1|8169.3|8174.7|8171.9|8158.9|8155.5|2587
1692030600000|2023-08-14 16:30:00|8172.5|8169.7|8174.5|8170.7|8182.1|8178.9|8164.1|8161.3|1625
1692030900000|2023-08-14 16:35:00|8174.1|8171.3|8187.1|8184.3|8188.1|8184.9|8168.5|8165.7|1298
1692031200000|2023-08-14 16:40:00|8187.3|8184.5|8188.7|8185.9|8196.7|8193.9|8183.1|8180.3|1959
1692031500000|2023-08-14 16:45:00|8189.3|8185.5|8177.5|8174.7|8191.1|8187.9|8173.5|8170.7|1150
1692031800000|2023-08-14 16:50:00|8176.9|8173.7|8186.7|8183.9|8188.2|8184.9|8171.7|8168.5|1400
1692032100000|2023-08-14 16:55:00|8187.7|8184.9|8199.6|8196.8|8201.1|8197.8|8187.1|8183.9|1123
1692032400000|2023-08-14 17:00:00|8200.6|8197.8|8195.6|8192.8|8209.2|8206|8188.6|8185.8|1818
1692032700000|2023-08-14 17:05:00|8194.6|8191.8|8195.8|8193|8201.2|8198.4|8190.6|8187.8|760
1692033000000|2023-08-14 17:10:00|8194.8|8192|8194.2|8191.4|8196.6|8193.4|8186.8|8184|692
1692033300000|2023-08-14 17:15:00|8194.6|8191.8|8190.2|8187.4|8194.6|8191.8|8184.6|8181.8|937
1692033600000|2023-08-14 17:20:00|8189.6|8186.8|8186.6|8182.8|8190.6|8187.8|8181.6|8178.8|564
1692033900000|2023-08-14 17:25:00|8187|8183.8|8184|8181.2|8188.4|8185.2|8181|8178.2|632
1692034200000|2023-08-14 17:30:00|8185|8182.2|8193.6|8190.8|8200.6|8197.2|8185|8181.8|1172
1692034500000|2023-08-14 17:35:00|8193.2|8190.4|8189.2|8186.4|8196.6|8193.4|8186|8183.2|671
1692034800000|2023-08-14 17:40:00|8189.6|8186.8|8198.4|8195.6|8199.8|8196.6|8187.2|8184.4|1076
1692035100000|2023-08-14 17:45:00|8198.8|8196|8206.4|8203.6|8207.4|8204.6|8197.8|8194.6|849
1692035400000|2023-08-14 17:50:00|8206|8203.2|8222.5|8218.7|8235.6|8232.3|8206|8203.2|2782
1692035700000|2023-08-14 17:55:00|8223|8219.7|8230.1|8227.3|8236.1|8233.3|8222.5|8219.3|1910
1692036000000|2023-08-14 18:00:00|8229.5|8226.7|8227.9|8225.1|8241.1|8238.3|8226.9|8224|2280
1692036300000|2023-08-14 18:05:00|8227.8|8225|8225.7|8222.9|8228.3|8225|8215.2|8212.4|1818
1692036600000|2023-08-14 18:10:00|8225.6|8222.8|8231.3|8228.5|8233.3|8230.1|8224.7|8221.9|986
1692036900000|2023-08-14 18:15:00|8231.9|8229.1|8234.9|8232.1|8234.9|8232.1|8223.9|8221.1|1067
1692037200000|2023-08-14 18:20:00|8235.1|8232.3|8243.5|8239.7|8243.9|8241.1|8228.7|8225.9|3224
1692037500000|2023-08-14 18:25:00|8243.1|8240.3|8203.4|8200.6|8249.1|8246.3|8198.8|8196|14800
1692037800000|2023-08-14 18:30:00|8203.8|8201|8203.3|8200.5|8211.9|8208.5|8194.2|8191.4|3266
1692038100000|2023-08-14 18:35:00|8203.7|8200.9|8201.1|8198.3|8208.9|8205.6|8200.7|8197.8|1172
1692038400000|2023-08-14 18:40:00|8202.1|8199.3|8199.7|8196.9|8204.3|8201.5|8195.7|8192.9|445
1692038700000|2023-08-14 18:45:00|8200.1|8196.3|8199.1|8196.3|8200.6|8197.3|8194.1|8190.8|463
1692039000000|2023-08-14 18:50:00|8198.1|8195.3|8200.5|8197.7|8203.1|8200.3|8198.1|8194.9|426
1692039300000|2023-08-14 18:55:00|8200.1|8197.3|8198.5|8194.7|8202.1|8198.9|8197.1|8194.3|219
1692039600000|2023-08-14 19:00:00|8198.1|8195.3|8198.5|8195.7|8199.5|8196.7|8194.9|8191.7|235
1692039900000|2023-08-14 19:05:00|8197.5|8194.7|8193.9|8191.1|8198.9|8195.2|8193.5|8190.7|322
1692040200000|2023-08-14 19:10:00|8194.1|8191.3|8199.9|8197.1|8200|8197.1|8194.1|8191.3|258
1692040500000|2023-08-14 19:15:00|8200.9|8198.1|8197.9|8195.1|8201.9|8199.1|8197.3|8194|167
1692040800000|2023-08-14 19:20:00|8197.5|8194.7|8200.1|8197.3|8201.5|8198.3|8192.9|8190.1|1265
1692041100000|2023-08-14 19:25:00|8201.1|8196.7|8195.5|8192.7|8201.1|8197.3|8193.1|8190.3|381
1692041400000|2023-08-14 19:30:00|8196.5|8193.7|8201.5|8198.7|8202.1|8198.7|8192.9|8190.1|336
1692041700000|2023-08-14 19:35:00|8202.1|8198.3|8199.5|8195.7|8202.1|8199.3|8197.9|8194.7|98
1692042000000|2023-08-14 19:40:00|8198.9|8196.1|8201.1|8197.3|8201.2|8198.1|8197.9|8194.7|280
1692042300000|2023-08-14 19:45:00|8200.5|8197.7|8200.1|8197.3|8203.2|8200.3|8199.1|8196.3|246
1692042600000|2023-08-14 19:50:00|8200.6|8197.8|8205|8201.2|8205.5|8202.2|8200.1|8196.8|240
1692042900000|2023-08-14 19:55:00|8205.5|8202.7|8209.9|8207.1|8210.5|8207.2|8204.5|8201.2|377
1692043200000|2023-08-14 20:00:00|8209.4|8206.6|8210.8|8208|8211.9|8209.1|8207.9|8204.6|224
1692043500000|2023-08-14 20:05:00|8210.4|8207.6|8213.8|8210|8214.3|8211|8210|8207|255
1692043800000|2023-08-14 20:10:00|8213.4|8211|8211.8|8209|8213.9|8211|8211.8|8209|70
1692044100000|2023-08-14 20:15:00|8211.4|8208.6|8209.8|8206|8211.8|8209|8208.8|8205.6|59
1692044400000|2023-08-14 20:20:00|8208.8|8205.6|8212.8|8209|8212.8|8210|8208.8|8205.6|50
1692044700000|2023-08-14 20:25:00|8212.4|8209.6|8211.4|8207.6|8212.8|8209.6|8210.8|8207.6|27
1692045000000|2023-08-14 20:30:00|8211|8207.2|8205.8|8203|8211|8207.2|8203.8|8200.6|320
1692045300000|2023-08-14 20:35:00|8205|8202.2|8208.8|8206|8209.8|8206.6|8204.4|8201.6|117
1692045600000|2023-08-14 20:40:00|8209.8|8206.4|8204.4|8201.6|8209.8|8206.5|8203.8|8200.6|147
1692045900000|2023-08-14 20:45:00|8204.8|8202|8203.8|8201|8205.4|8202.6|8202.8|8199.6|71
1692046200000|2023-08-14 20:50:00|8203.4|8200|8202.8|8200|8204.2|8201|8201.8|8198.5|62
1692046500000|2023-08-14 20:55:00|8201.8|8199|8200.4|8196.6|8203.8|8200|8198.4|8195|158
1692050400000|2023-08-14 22:00:00|8207.7|8203.9|8203.1|8200.3|8208.3|8204.9|8201.1|8198.3|270
1692050700000|2023-08-14 22:05:00|8203.5|8199.7|8201.1|8198.3|8203.5|8199.7|8200.5|8196.7|46
1692051000000|2023-08-14 22:10:00|8201.5|8197.7|8193.1|8190.3|8201.5|8198.3|8192.1|8189.3|349
1692051300000|2023-08-14 22:15:00|8195.1|8191.3|8193.5|8189.7|8195.5|8192.7|8193.1|8189.7|75
1692051600000|2023-08-14 22:20:00|8193.7|8189.9|8195.5|8191.7|8196.1|8193.3|8192.1|8188.9|76
1692051900000|2023-08-14 22:25:00|8195.1|8192.3|8194.5|8190.7|8197.5|8194.3|8194.5|8190.7|89
1692052200000|2023-08-14 22:30:00|8193.5|8189.7|8188.9|8186.1|8193.5|8189.7|8188.3|8185.1|266
1692052500000|2023-08-14 22:35:00|8186.9|8184.1|8187.9|8185.1|8188.3|8185.1|8186.9|8184.1|34
1692052800000|2023-08-14 22:40:00|8188.3|8184.5|8188.9|8186.1|8189.3|8186.1|8186.9|8184.1|43
1692053100000|2023-08-14 22:45:00|8188.3|8185.5|8190.9|8188.1|8192.3|8189.5|8188.3|8185.5|49
1692053400000|2023-08-14 22:50:00|8191.3|8187.5|8189.3|8186.5|8191.3|8187.9|8188.3|8185.5|31
1692053700000|2023-08-14 22:55:00|8188.9|8186.1|8189.9|8187.1|8190.9|8188.1|8188.9|8186.1|15
1692054000000|2023-08-14 23:00:00|8191.3|8187.5|8192.9|8189.1|8194.3|8191.1|8190.4|8187.1|28
1692054300000|2023-08-14 23:05:00|8192.4|8189.6|8195.3|8191.5|8195.3|8192.5|8191.9|8189.1|28
1692054600000|2023-08-14 23:10:00|8194.8|8191|8192.8|8190|8194.8|8191|8191.8|8189|38
1692054900000|2023-08-14 23:15:00|8192.4|8189.6|8192.4|8189.6|8192.8|8190|8192.2|8189|15
1692055200000|2023-08-14 23:20:00|8192.8|8189|8191.8|8189|8193.2|8190|8191.4|8188.6|8
1692055500000|2023-08-14 23:25:00|8192.4|8188.6|8190.8|8188|8192.8|8190|8190.8|8187.6|13
1692055800000|2023-08-14 23:30:00|8191.8|8189|8191.8|8189|8192.4|8189|8190.8|8187.6|16
1692056100000|2023-08-14 23:35:00|8191.4|8188.6|8191.8|8189|8192.8|8189|8191.4|8188.6|12
1692056400000|2023-08-14 23:40:00|8192.4|8188.6|8193.8|8191|8193.8|8191|8190.8|8188|84
1692056700000|2023-08-14 23:45:00|8193.6|8190.8|8193.4|8189.6|8193.8|8191|8191.8|8189|13
1692057000000|2023-08-14 23:50:00|8192.8|8190|8193.8|8191|8194.2|8191|8192.8|8190|9
1692057300000|2023-08-14 23:55:00|8194.8|8192|8193.2|8189.4|8195.2|8192|8192.8|8189.4|30
1692057600000|2023-08-15 00:00:00|8192.6|8189.8|8192|8189.2|8194.8|8192|8188|8184.8|380
1692057900000|2023-08-15 00:05:00|8192.4|8189.6|8195|8192.2|8195.4|8192.2|8192|8189.2|43
1692058200000|2023-08-15 00:10:00|8195.5|8191.7|8193.5|8190.7|8197|8193.7|8192.5|8189.2|118
1692058500000|2023-08-15 00:15:00|8192.9|8190.1|8194.9|8192.1|8196.9|8193.7|8190.9|8187.7|103
1692058800000|2023-08-15 00:20:00|8195.5|8191.7|8194.9|8192.1|8196.3|8193.1|8194.9|8191.7|53
1692059100000|2023-08-15 00:25:00|8195.5|8191.7|8196.9|8194.1|8197.5|8194.1|8194.9|8191.6|41
1692059400000|2023-08-15 00:30:00|8196.5|8193.7|8196.5|8193.7|8197.5|8194.7|8195.9|8192.7|43
1692059700000|2023-08-15 00:35:00|8195.9|8192.7|8195.9|8193.1|8198.3|8195.5|8195.5|8192.7|48
1692060000000|2023-08-15 00:40:00|8196.5|8192.7|8193.9|8191.1|8196.5|8193.1|8192.5|8189.5|64
1692060300000|2023-08-15 00:45:00|8194.5|8190.7|8193.9|8191.1|8194.9|8192.1|8193.5|8190.1|48
1692060600000|2023-08-15 00:50:00|8194.3|8191.5|8198.5|8194.7|8198.5|8195.7|8194.1|8190.7|64
1692060900000|2023-08-15 00:55:00|8197.9|8195.1|8200.9|8198.1|8202|8198.7|8195.9|8193.1|228
1692061200000|2023-08-15 01:00:00|8200.5|8197.1|8203.9|8201.1|8206.3|8203.1|8199.5|8196.5|173
1692061500000|2023-08-15 01:05:00|8204.3|8200.5|8213.9|8211.1|8214.9|8212.1|8199.9|8196.5|528
1692061800000|2023-08-15 01:10:00|8214.3|8210.5|8209.3|8206.5|8215.3|8212.1|8204.9|8201.5|277
1692062100000|2023-08-15 01:15:00|8208.9|8206.1|8207.9|8205.1|8210.3|8207.1|8203.9|8200.7|135
1692062400000|2023-08-15 01:20:00|8208.3|8204.5|8216.9|8214.1|8217.9|8214.7|8202.9|8199.7|242
1692062700000|2023-08-15 01:25:00|8216.5|8213.7|8214.3|8211.5|8217.9|8214.7|8212.9|8209.6|171
1692063000000|2023-08-15 01:30:00|8214.4|8211.6|8201.9|8199.1|8218.9|8216.1|8200.9|8198.1|280
1692063300000|2023-08-15 01:35:00|8201.3|8198.5|8196.8|8194|8202.3|8199|8193.9|8190.6|501
1692063600000|2023-08-15 01:40:00|8195.4|8192.6|8199.8|8197|8205.3|8202|8195.4|8192|155
1692063900000|2023-08-15 01:45:00|8200.2|8196.4|8212.2|8209.4|8214.2|8211|8198.8|8196|185
1692064200000|2023-08-15 01:50:00|8211.8|8209|8216.2|8212.4|8222.3|8219|8211.8|8209|310
1692064500000|2023-08-15 01:55:00|8215.2|8211.9|8218.4|8215.6|8224.4|8221.6|8213.8|8210.4|977
1692064800000|2023-08-15 02:00:00|8218.2|8215.4|8210.8|8208|8218.2|8215.4|8208.8|8206|382
1692065100000|2023-08-15 02:05:00|8209.8|8207|8207.8|8205|8212.4|8209.4|8205.8|8203|163
1692065400000|2023-08-15 02:10:00|8207.4|8204.6|8208.8|8206|8211.2|8208|8205.8|8203|113
1692065700000|2023-08-15 02:15:00|8209|8206.2|8207.2|8204.4|8211.2|8208|8205.8|8202.4|100
1692066000000|2023-08-15 02:20:00|8208.2|8204|8212.8|8210|8216.2|8213|8206.2|8203|194
1692066300000|2023-08-15 02:25:00|8213.2|8209.4|8214.2|8211.4|8215.7|8212.4|8209.8|8206.6|140
1692066600000|2023-08-15 02:30:00|8214.4|8211.6|8216.8|8214|8218.2|8215|8210.8|8208|113
1692066900000|2023-08-15 02:35:00|8217.4|8213.6|8214.4|8211.6|8220.2|8217|8213.8|8211|90
1692067200000|2023-08-15 02:40:00|8214.8|8212|8213.8|8211|8215.8|8213|8209.8|8206.6|99
1692067500000|2023-08-15 02:45:00|8214.8|8212|8215.8|8213|8222.2|8219.4|8214.6|8211.4|137
1692067800000|2023-08-15 02:50:00|8216.2|8212.4|8212.8|8210|8216.2|8212.4|8207.8|8205|86
1692068100000|2023-08-15 02:55:00|8214.2|8210.4|8209.7|8206.9|8214.2|8211.4|8207.3|8204.5|127
1692068400000|2023-08-15 03:00:00|8210.3|8205.9|8207.7|8204.9|8211.2|8207.9|8206.7|8203.9|55
1692068700000|2023-08-15 03:05:00|8208.2|8204.4|8209.7|8206.9|8212.7|8209.9|8206.7|8203.5|76
1692069000000|2023-08-15 03:10:00|8210.3|8207.5|8210.7|8207.9|8211.7|8208.5|8208.1|8204.9|94
1692069300000|2023-08-15 03:15:00|8210.3|8207.5|8211.3|8207.5|8214.7|8211.5|8209.3|8206.5|95
1692069600000|2023-08-15 03:20:00|8210.7|8207.9|8211.7|8208.9|8211.7|8208.9|8207.3|8204.5|55
1692069900000|2023-08-15 03:25:00|8211.3|8208.5|8209.7|8206.9|8211.7|8208.5|8208.7|8205.5|66
1692070200000|2023-08-15 03:30:00|8210.3|8206.5|8209.7|8206.9|8211.3|8207.9|8207.3|8204.5|60
1692070500000|2023-08-15 03:35:00|8209.3|8205.9|8211.3|8208.5|8211.7|8208.5|8209.1|8205.9|35
1692070800000|2023-08-15 03:40:00|8210.7|8207.5|8209.7|8206.9|8211.3|8208.5|8209.3|8205.9|37
1692071100000|2023-08-15 03:45:00|8209.3|8206.5|8209.7|8205.9|8210.3|8206.9|8208.3|8205.4|31
1692071400000|2023-08-15 03:50:00|8209.3|8205.5|8210.3|8206.5|8210.7|8207.5|8209.3|8205.5|32
1692071700000|2023-08-15 03:55:00|8210.7|8207.5|8213.3|8210.5|8213.8|8210.9|8209.9|8206.5|63
1692072000000|2023-08-15 04:00:00|8213.7|8210.9|8213.3|8210.5|8215.7|8212.9|8212.3|8209.5|69
1692072300000|2023-08-15 04:05:00|8212.8|8209.5|8214.2|8210.4|8214.7|8211.4|8211.3|8208.5|95
1692072600000|2023-08-15 04:10:00|8213.8|8211|8211.2|8207.4|8214.3|8211|8210.7|8207.4|54
1692072900000|2023-08-15 04:15:00|8210.7|8207.9|8212.2|8209.4|8212.6|8209.8|8210.2|8207.4|8
1692073200000|2023-08-15 04:20:00|8212.6|8208.8|8211.6|8208.8|8212.6|8209.4|8210.6|8207.4|47
1692073500000|2023-08-15 04:25:00|8211.2|8207.8|8210|8207.2|8212.2|8209.4|8209.6|8206.8|40
1692073800000|2023-08-15 04:30:00|8209.6|8206.8|8210.6|8207.8|8212|8209.2|8209|8205.8|38
1692074100000|2023-08-15 04:35:00|8210.2|8207.4|8207.6|8204.8|8211.6|8208.2|8207.6|8204.8|36
1692074400000|2023-08-15 04:40:00|8207|8204.2|8206.6|8202.8|8208|8204.6|8205|8201.8|70
1692074700000|2023-08-15 04:45:00|8206.2|8202.4|8206|8203.2|8207|8203.8|8205.2|8202.2|78
1692075000000|2023-08-15 04:50:00|8206.2|8203.4|8205.6|8202.8|8207|8204.2|8205|8202.2|19
1692075300000|2023-08-15 04:55:00|8206.2|8203.4|8206.6|8203.8|8207|8203.8|8205.2|8201.4|55
1692075600000|2023-08-15 05:00:00|8207|8204.2|8201.6|8198.8|8207.6|8204.2|8200.6|8197.8|145
1692075900000|2023-08-15 05:05:00|8202|8198.2|8199.6|8196.8|8202|8198.6|8197.6|8194.2|113
1692076200000|2023-08-15 05:10:00|8199|8196.2|8200.6|8196.8|8201.6|8198.4|8197.6|8194.8|77
1692076500000|2023-08-15 05:15:00|8200|8197.2|8201.6|8198.8|8201.6|8198.8|8199.6|8196.4|74
1692076800000|2023-08-15 05:20:00|8201|8197.8|8199.6|8196.8|8202.6|8199.8|8199.2|8196.4|86
1692077100000|2023-08-15 05:25:00|8199.4|8196.6|8198.6|8195.8|8203|8200.2|8198.6|8195.8|76
1692077400000|2023-08-15 05:30:00|8199|8196.2|8201.6|8197.8|8202|8199.2|8195.6|8192.2|161
1692077700000|2023-08-15 05:35:00|8202.6|8198.8|8199|8196.2|8203|8199.7|8198|8194.8|131
1692078000000|2023-08-15 05:40:00|8198.5|8195.7|8206.5|8203.7|8208|8204.7|8198.5|8195.7|148
1692078300000|2023-08-15 05:45:00|8207.1|8203.3|8210.5|8207.7|8212.5|8209.7|8203.5|8200.2|179
1692078600000|2023-08-15 05:50:00|8209.5|8206.7|8210.5|8207.7|8213.9|8210.7|8207.5|8204.7|149
1692078900000|2023-08-15 05:55:00|8211.1|8207.3|8208.1|8204.3|8213.9|8210.7|8208.1|8204.3|126
1692079200000|2023-08-15 06:00:00|8208.9|8205.1|8222.5|8219.7|8227.9|8224.7|8205.5|8202.3|452
1692079500000|2023-08-15 06:05:00|8222.9|8219.1|8222.9|8219.1|8225.3|8222.1|8215.5|8212.7|240
1692079800000|2023-08-15 06:10:00|8222.3|8219.5|8229.9|8227.1|8230.9|8228.1|8219.9|8217.1|337
1692080100000|2023-08-15 06:15:00|8230.9|8227.5|8228.9|8225.1|8232|8228.7|8225.3|8221.7|205
1692080400000|2023-08-15 06:20:00|8227.9|8225.5|8239.5|8236.7|8240.9|8238.1|8227.9|8224.7|332
1692080700000|2023-08-15 06:25:00|8239.3|8236.5|8240.3|8237.5|8244.9|8241.5|8237.5|8234.7|774
1692081000000|2023-08-15 06:30:00|8240.5|8237.7|8242.9|8240.1|8243.9|8240.5|8237.3|8234.5|419
1692081300000|2023-08-15 06:35:00|8243.3|8239.5|8238.9|8236.1|8244.3|8241.1|8237.9|8235.1|125
1692081600000|2023-08-15 06:40:00|8239.5|8236.7|8229.9|8227.1|8239.9|8237.1|8229.3|8226.1|315
1692081900000|2023-08-15 06:45:00|8230.3|8226.5|8228.9|8225.1|8230.3|8227.3|8226.9|8224.1|223
1692082200000|2023-08-15 06:50:00|8228.5|8225.7|8231.5|8228.7|8231.9|8229.1|8226.9|8224.1|129
1692082500000|2023-08-15 06:55:00|8231.9|8228.1|8227.9|8225.1|8231.9|8228.7|8226.5|8223.1|170
1692082800000|2023-08-15 07:00:00|8228.5|8225.7|8226.9|8224.1|8230.9|8227.1|8214.3|8211.1|682
1692083100000|2023-08-15 07:05:00|8226.4|8223.6|8221.4|8218.6|8227.9|8225.1|8219.3|8216.5|272
1692083400000|2023-08-15 07:10:00|8221.9|8219.1|8217.4|8214.6|8223.9|8221.1|8217|8214|205
1692083700000|2023-08-15 07:15:00|8216.9|8213.6|8208.7|8205.9|8218.3|8215.5|8207.7|8204.5|536
1692084000000|2023-08-15 07:20:00|8209.1|8206.3|8202.2|8199.4|8210.3|8207|8201.2|8198|367
1692084300000|2023-08-15 07:25:00|8202.7|8199.9|8189.2|8186.4|8203.7|8199.9|8186.7|8183.4|828
1692084600000|2023-08-15 07:30:00|8188.2|8185.4|8173.7|8170.9|8188.2|8185.4|8170.2|8167.4|1115
1692084900000|2023-08-15 07:35:00|8173.2|8170.4|8178.8|8176|8185.2|8182.4|8172.2|8169.4|519
1692085200000|2023-08-15 07:40:00|8179.2|8175.4|8177.8|8175|8182.2|8179.4|8170.2|8167.4|607
1692085500000|2023-08-15 07:45:00|8178.2|8174.4|8181.2|8177.4|8181.8|8179|8171.2|8168.4|425
1692085800000|2023-08-15 07:50:00|8180.2|8177|8169.6|8166.8|8180.8|8177.6|8163.8|8161|646
1692086100000|2023-08-15 07:55:00|8169.2|8166.4|8168.2|8165.4|8174.6|8171.8|8165.2|8162.4|420
1692086400000|2023-08-15 08:00:00|8168.6|8164.8|8159.6|8156.8|8172.6|8169.4|8159.6|8156.4|779
1692086700000|2023-08-15 08:05:00|8159.2|8155.4|8161.2|8158.4|8165.7|8162.4|8152.6|8149.8|633
1692087000000|2023-08-15 08:10:00|8161.6|8157.8|8166.2|8163.4|8169.2|8166|8154.6|8151.4|520
1692087300000|2023-08-15 08:15:00|8166.8|8163|8181.8|8179|8183.2|8180.4|8165.8|8163|466
1692087600000|2023-08-15 08:20:00|8182.2|8178.4|8173.8|8170|8183.6|8180.8|8164.2|8161.4|875
1692087900000|2023-08-15 08:25:00|8173.2|8170.4|8182.2|8179.4|8184.2|8181.4|8167.2|8164|644
1692088200000|2023-08-15 08:30:00|8182.6|8178.8|8190.2|8187.4|8194.2|8191.4|8177.2|8174|921
1692088500000|2023-08-15 08:35:00|8191|8188.2|8197.2|8194.4|8202.7|8199.4|8188.2|8184.9|614
1692088800000|2023-08-15 08:40:00|8197.7|8194.9|8206.2|8203.4|8210.6|8207.4|8197.2|8194.4|676
1692089100000|2023-08-15 08:45:00|8206.6|8202.8|8196.1|8193.3|8210.2|8207.4|8194.1|8190.8|524
1692089400000|2023-08-15 08:50:00|8196.6|8192.8|8202.7|8198.9|8205.1|8201.9|8192.6|8189.3|434
1692089700000|2023-08-15 08:55:00|8202.1|8199.3|8192.1|8189.3|8205.6|8202.8|8192.1|8188.8|336
1692090000000|2023-08-15 09:00:00|8192.7|8189.9|8180.1|8177.3|8196.1|8192.9|8179.5|8176.3|649
1692090300000|2023-08-15 09:05:00|8179.7|8176.9|8188.1|8185.3|8190.1|8187.3|8176.1|8173.3|513
1692090600000|2023-08-15 09:10:00|8188.7|8185.9|8174.1|8171.3|8189.5|8186.3|8173.1|8170.3|412
1692090900000|2023-08-15 09:15:00|8173.9|8171.1|8176.1|8173.3|8181.1|8177.8|8172.1|8169.3|337
1692091200000|2023-08-15 09:20:00|8177.5|8173.7|8190.1|8187.3|8190.5|8187.7|8175.9|8172.3|363
1692091500000|2023-08-15 09:25:00|8190.5|8187.7|8169.3|8166.5|8195.1|8192.3|8166.9|8164.1|1019
1692091800000|2023-08-15 09:30:00|8169.9|8166.1|8157.8|8155|8170.3|8167.5|8153.6|8150.4|2784
1692092100000|2023-08-15 09:35:00|8158.2|8154.4|8165.7|8162.9|8171.2|8167.8|8155.3|8152.5|645
1692092400000|2023-08-15 09:40:00|8166.2|8162.4|8161.7|8158.9|8166.2|8163.4|8158.7|8155.9|364
1692092700000|2023-08-15 09:45:00|8162.2|8158.4|8159.3|8155.5|8165.2|8161.9|8156.7|8153.9|339
1692093000000|2023-08-15 09:50:00|8158.7|8155.9|8151.6|8148.8|8159.7|8156.4|8144.8|8142|2863
1692093300000|2023-08-15 09:55:00|8151.5|8148.7|8143.2|8140.4|8151.6|8148.8|8139.6|8136.8|621
1692093600000|2023-08-15 10:00:00|8143.6|8139.8|8142.2|8139.4|8148.1|8145.3|8139.2|8136|561
1692093900000|2023-08-15 10:05:00|8142.6|8139.8|8146.2|8143.4|8146.6|8143.4|8138.8|8135.8|395
1692094200000|2023-08-15 10:10:00|8145.2|8142.4|8160.2|8157.4|8164.6|8161.4|8143|8140.2|1040
1692094500000|2023-08-15 10:15:00|8160.6|8156.8|8152.2|8149.4|8161.6|8158.8|8149.2|8146.4|286
1692094800000|2023-08-15 10:20:00|8152.6|8148.8|8147.6|8143.8|8154.6|8151.8|8146|8143.2|744
1692095100000|2023-08-15 10:25:00|8147|8144.2|8149.6|8146.8|8155.6|8152.4|8138.6|8135.8|1141
1692095400000|2023-08-15 10:30:00|8149.2|8146.4|8148.2|8145.4|8159.4|8155.6|8144.2|8141.4|357
1692095700000|2023-08-15 10:35:00|8148.6|8144.8|8146.6|8143.8|8157|8153.8|8146.2|8143.4|248
1692096000000|2023-08-15 10:40:00|8146.2|8143.4|8134|8131.2|8148.6|8145.4|8130.4|8127.6|1232
1692096300000|2023-08-15 10:45:00|8134.4|8130.6|8117.8|8114|8140|8137.2|8114.6|8111.8|3042
1692096600000|2023-08-15 10:50:00|8118.2|8114.4|8126.8|8124|8128.8|8125.6|8115.6|8112.6|957
1692096900000|2023-08-15 10:55:00|8126.4|8123.6|8120.8|8118|8127.8|8125|8116.8|8114|422
1692097200000|2023-08-15 11:00:00|8121|8118.2|8120.2|8116.4|8124.8|8122|8116.8|8113.6|528
1692097500000|2023-08-15 11:05:00|8119.6|8116.8|8128.4|8124.6|8129.8|8127|8116.4|8113.6|706
1692097800000|2023-08-15 11:10:00|8127.8|8125|8125.4|8121.6|8139|8136.2|8123.4|8120.2|1143
1692098100000|2023-08-15 11:15:00|8124.8|8122|8125.4|8122.6|8134.4|8131.2|8122.3|8119|539
1692098400000|2023-08-15 11:20:00|8124.8|8122|8127.4|8124.6|8128.8|8125.6|8122.4|8119|476
1692098700000|2023-08-15 11:25:00|8127.8|8125|8133|8130.2|8134.4|8131.6|8124.8|8121.6|359
1692099000000|2023-08-15 11:30:00|8134.4|8130.6|8135|8132.2|8136|8133.2|8126.4|8123.6|740
1692099300000|2023-08-15 11:35:00|8135.5|8132.7|8124.8|8122|8138.9|8135.1|8122.6|8119.4|2945
1692099600000|2023-08-15 11:40:00|8124.2|8121.4|8131.8|8129|8133.8|8130.5|8122.4|8119.6|543
1692099900000|2023-08-15 11:45:00|8132.2|8128.4|8120.8|8118|8132.2|8128.4|8120.8|8118|343
1692100200000|2023-08-15 11:50:00|8120.6|8117.8|8123.2|8119.4|8126.8|8123.5|8117.8|8115|1496
1692100500000|2023-08-15 11:55:00|8122.6|8119.8|8116.6|8113.8|8127.8|8124.4|8115.8|8112|871
1692100800000|2023-08-15 12:00:00|8117|8113.2|8103.2|8099.4|8118.6|8115.2|8092|8088.8|2779
1692101100000|2023-08-15 12:05:00|8102.6|8099.8|8096.6|8093.8|8115.6|8112.8|8091.6|8088.8|1412
1692101400000|2023-08-15 12:10:00|8096.2|8093.4|8092.7|8088.9|8105.9|8102.5|8088.2|8084.9|3796
1692101700000|2023-08-15 12:15:00|8092.3|8089.5|8085.2|8082.4|8093.7|8090.4|8069.7|8066.9|4502
1692102000000|2023-08-15 12:20:00|8085.7|8082.9|8077.2|8074.4|8088.7|8085.9|8074.8|8071.4|1497
1692102300000|2023-08-15 12:25:00|8077.7|8074.9|8097.8|8094|8101.4|8098|8077.2|8074.4|1671
1692102600000|2023-08-15 12:30:00|8097.2|8094.4|8104.4|8101.6|8106.8|8103.6|8079.1|8075.8|3399
1692102900000|2023-08-15 12:35:00|8104.8|8101|8108.6|8105.8|8127.7|8124.3|8104.3|8101|3405
1692103200000|2023-08-15 12:40:00|8107.6|8104.8|8121.5|8118.7|8124|8120.7|8107.6|8104.8|916
1692103500000|2023-08-15 12:45:00|8122|8118.2|8106.5|8103.7|8126|8122.7|8103|8099.7|1995
1692103800000|2023-08-15 12:50:00|8106|8103.2|8108.5|8105.7|8116.1|8113.3|8102.4|8099.1|1297
1692104100000|2023-08-15 12:55:00|8109.1|8105.3|8089.2|8086.4|8110|8107.2|8087.2|8084.4|3513
1692104400000|2023-08-15 13:00:00|8089.8|8086|8109.1|8106.3|8118.6|8115.3|8078.6|8075.4|3822
1692104700000|2023-08-15 13:05:00|8110.1|8107.3|8121.5|8118.7|8128.5|8125.1|8095.9|8092.6|2165
1692105000000|2023-08-15 13:10:00|8122.1|8119.3|8128.4|8125.6|8138.9|8136.1|8118.9|8116.1|2115
1692105300000|2023-08-15 13:15:00|8127.9|8125.1|8137.5|8134.7|8142.6|8139.3|8125.8|8123|2993
1692105600000|2023-08-15 13:20:00|8138.1|8135.3|8141.7|8138.9|8147.3|8144.5|8135.5|8132.7|2622
1692105900000|2023-08-15 13:25:00|8140.7|8137.9|8130.2|8126.4|8141.1|8137.9|8126.1|8122.3|1724
1692106200000|2023-08-15 13:30:00|8129.8|8127|8104.9|8102.1|8138.1|8134.7|8103.5|8100.7|2252
1692106500000|2023-08-15 13:35:00|8105.5|8101.7|8115.1|8111.3|8117.5|8114.3|8097.9|8094.3|1782
1692106800000|2023-08-15 13:40:00|8115.2|8112.3|8086.9|8084.1|8121.5|8118.2|8083.6|8080.8|6039
1692107100000|2023-08-15 13:45:00|8087.3|8084.5|8086.7|8083.9|8095.3|8092.4|8080.7|8077.5|2554
1692107400000|2023-08-15 13:50:00|8086.3|8083.5|8085.6|8081.8|8091.7|8088.9|8081.6|8078.8|3080
1692107700000|2023-08-15 13:55:00|8085|8082.2|8057.4|8053.6|8087.7|8084.9|8054.6|8051.8|6164
1692108000000|2023-08-15 14:00:00|8056.8|8054|8030.2|8027.4|8058.8|8055.3|8030.2|8027|4733
1692108300000|2023-08-15 14:05:00|8030.1|8027.3|8034|8031.2|8037.8|8034.4|8013.1|8010.3|9353
1692108600000|2023-08-15 14:10:00|8034.4|8031.6|8031.4|8028.6|8043.4|8040.6|8020.8|8018|3525
1692108900000|2023-08-15 14:15:00|8031.2|8028.4|8022.8|8020|8034.8|8031.6|8007.2|8003.8|4946
1692109200000|2023-08-15 14:20:00|8023.2|8020.4|8011.6|8008.8|8027.2|8024|8009.6|8006.4|2140
1692109500000|2023-08-15 14:25:00|8012.6|8009.3|8014.6|8011.8|8024.4|8021.6|8008|8005.2|2822
1692109800000|2023-08-15 14:30:00|8015|8011.2|8012.6|8009.8|8020.2|8017.4|8005|8001.7|1972
1692110100000|2023-08-15 14:35:00|8013.2|8009.4|8043.5|8040.7|8046.5|8043.7|8009.2|8006|3441
1692110400000|2023-08-15 14:40:00|8044.1|8041.3|8051.3|8048.5|8057.4|8054.6|8037.5|8034.3|3089
1692110700000|2023-08-15 14:45:00|8051.7|8048.9|8068.8|8066|8073.8|8071|8050.8|8047.5|2405
1692111000000|2023-08-15 14:50:00|8069.3|8065.5|8065.2|8062.4|8077.2|8074.4|8063.8|8060.6|2401
1692111300000|2023-08-15 14:55:00|8065.7|8062.9|8048.1|8045.3|8070.7|8067.4|8046.1|8042.8|2055
1692111600000|2023-08-15 15:00:00|8049.1|8045.9|8059.1|8056.3|8059.7|8056.4|8037.7|8034.9|2456
1692111900000|2023-08-15 15:05:00|8059.7|8055.9|8062.2|8059.4|8072.3|8069|8057.1|8053.9|2034
1692112200000|2023-08-15 15:10:00|8062.7|8058.9|8069.4|8066.6|8070|8067.2|8057.2|8054|1841
1692112500000|2023-08-15 15:15:00|8069|8066.2|8066|8063.2|8074.4|8071.2|8059.5|8056.2|1154
1692112800000|2023-08-15 15:20:00|8065.4|8062.2|8042.2|8038.4|8069.4|8066.6|8033.2|8030.4|2069
1692113100000|2023-08-15 15:25:00|8042.4|8038.6|8054.8|8052|8055.6|8052.8|8031.6|8028.3|1745
1692113400000|2023-08-15 15:30:00|8055.6|8052.8|8053.8|8050|8068.8|8066|8048.2|8045.4|2109
1692113700000|2023-08-15 15:35:00|8054.2|8050.4|8029|8026.2|8054.2|8051.4|8025.6|8022.8|2562
1692114000000|2023-08-15 15:40:00|8028.6|8025.8|8017|8014.2|8035.6|8032.8|8016|8012.8|2191
1692114300000|2023-08-15 15:45:00|8016.5|8013.7|8017.6|8014.8|8025.6|8022.8|8009.5|8006.2|2004
1692114600000|2023-08-15 15:50:00|8018.2|8014.4|8016.6|8012.8|8022.6|8019.2|8010.6|8007.4|1145
1692114900000|2023-08-15 15:55:00|8016.2|8013.4|8012|8009.2|8019|8015.6|8007|8004.2|873
1692115200000|2023-08-15 16:00:00|8012.4|8009.6|8022.4|8019.6|8031|8028.1|8010|8006.7|1461
1692115500000|2023-08-15 16:05:00|8021.2|8018.4|8017.6|8014.8|8024.4|8021.2|8012|8008.8|927
1692115800000|2023-08-15 16:10:00|8018|8015.2|8010.4|8007.6|8019|8016.2|8006.4|8003.2|751
1692116100000|2023-08-15 16:15:00|8010.8|8007|8024|8021.2|8030|8027.2|8008.4|8005.2|985
1692116400000|2023-08-15 16:20:00|8024.4|8021.6|8011.3|8007.5|8025.4|8022.2|8007.3|8004|1345
1692116700000|2023-08-15 16:25:00|8010.3|8007|8013.4|8009.6|8019.4|8016|8009.8|8007|808
1692117000000|2023-08-15 16:30:00|8012.8|8010|8023|8020.2|8027.6|8024.3|8010.4|8007.6|1513
1692117300000|2023-08-15 16:35:00|8022.8|8020|8012|8008.2|8024.4|8021.2|8007|8004.1|711
1692117600000|2023-08-15 16:40:00|8011|8007.9|8018.6|8014.8|8020|8016.8|8010.6|8007.8|360
1692117900000|2023-08-15 16:45:00|8018|8015.2|8010|8007.2|8020|8016.8|8010|8007.2|432
1692118200000|2023-08-15 16:50:00|8010.4|8007.6|8028|8025.2|8033.5|8030.2|8008|8005.1|1249
1692118500000|2023-08-15 16:55:00|8029|8026.2|8032.1|8029.3|8036|8032.7|8027|8024.2|884
1692118800000|2023-08-15 17:00:00|8032.7|8029.9|8024.3|8021.5|8040.9|8038.1|8024.3|8021.5|2169
1692119100000|2023-08-15 17:05:00|8023.7|8020.5|8028.3|8025.5|8036.3|8033.1|8023.7|8020.4|879
1692119400000|2023-08-15 17:10:00|8028.8|8025|8028.3|8025.5|8040.7|8037.9|8026|8023.2|767
1692119700000|2023-08-15 17:15:00|8028.8|8026|8034.7|8031.9|8038.5|8035.7|8028.8|8026|1017
1692120000000|2023-08-15 17:20:00|8034.1|8031.3|8019.4|8016.6|8035.2|8032.3|8016.5|8013.7|1063
1692120300000|2023-08-15 17:25:00|8018.9|8016.1|8023.9|8021.1|8024.9|8021.7|8011.5|8008.7|935
1692120600000|2023-08-15 17:30:00|8024.4|8021.6|8028.3|8025.5|8032.9|8029.7|8021.4|8018.1|606
1692120900000|2023-08-15 17:35:00|8027.9|8025.1|8028.7|8025.9|8036.3|8033.5|8026.9|8024.1|1311
1692121200000|2023-08-15 17:40:00|8029.1|8026.3|8029.9|8027.1|8033.9|8031.1|8025.5|8022.7|611
1692121500000|2023-08-15 17:45:00|8030.3|8027.5|8023.3|8020.5|8033.3|8030.5|8023.3|8020.1|520
1692121800000|2023-08-15 17:50:00|8022.9|8020.1|8027.9|8025.1|8028.9|8026.1|8017.9|8015.1|555
1692122100000|2023-08-15 17:55:00|8028.9|8025.5|8022.5|8019.7|8030.3|8027.5|8020.3|8017.1|459
1692122400000|2023-08-15 18:00:00|8022.9|8019.1|8039.9|8037.1|8044.9|8041.7|8022.5|8019.1|820
1692122700000|2023-08-15 18:05:00|8038.5|8035.7|8039.9|8037.1|8044.9|8041.5|8036.3|8033|809
1692123000000|2023-08-15 18:10:00|8039.5|8036.7|8048.9|8045.1|8050.5|8047.7|8039.3|8036.1|1105
1692123300000|2023-08-15 18:15:00|8048.5|8045.7|8061|8057.2|8062.5|8059.7|8046.5|8043.1|2856
1692123600000|2023-08-15 18:20:00|8061.5|8058.7|8045.9|8043.1|8064.5|8061.7|8041.5|8038.7|2000
1692123900000|2023-08-15 18:25:00|8045.7|8042.9|8065.6|8061.8|8067.6|8064.8|8033.3|8030|7217
1692124200000|2023-08-15 18:30:00|8065.1|8062.8|8070.8|8068|8073.6|8070.8|8064|8060.8|2711
1692124500000|2023-08-15 18:35:00|8071.2|8068.4|8060.8|8058|8071.2|8068.4|8057.8|8055|837
1692124800000|2023-08-15 18:40:00|8060.6|8057.8|8057.2|8054.4|8060.6|8057.8|8055.2|8052.4|438
1692125100000|2023-08-15 18:45:00|8056.7|8053.9|8055.6|8052.8|8060.2|8056.9|8050.2|8047.4|988
1692125400000|2023-08-15 18:50:00|8054.6|8051.8|8058.2|8055.4|8059.2|8055.9|8053.6|8050.8|341
1692125700000|2023-08-15 18:55:00|8059.2|8055.9|8060.7|8057.9|8061.2|8057.9|8056.7|8053.4|405
1692126000000|2023-08-15 19:00:00|8060.6|8057.8|8058.1|8055.3|8061.7|8058.9|8056.7|8053.9|236
1692126300000|2023-08-15 19:05:00|8058.6|8055.8|8055.6|8052.8|8060.6|8056.8|8053.6|8050.3|201
1692126600000|2023-08-15 19:10:00|8055.7|8052.9|8058.1|8055.3|8058.1|8055.3|8053.1|8050.3|190
1692126900000|2023-08-15 19:15:00|8057.7|8054.9|8059.1|8056.3|8059.6|8056.8|8055.6|8052.3|138
1692127200000|2023-08-15 19:20:00|8058.6|8055.8|8056.7|8053.9|8060.6|8057.8|8055.7|8052.9|226
1692127500000|2023-08-15 19:25:00|8057.1|8054.3|8049.5|8046.7|8057.6|8054.3|8048.7|8045.7|279
1692127800000|2023-08-15 19:30:00|8049.7|8046.9|8054.1|8050.3|8054.5|8051.3|8048.5|8045.7|235
1692128100000|2023-08-15 19:35:00|8053.5|8050.7|8060.1|8056.3|8062.7|8059.7|8052.5|8049.3|299
1692128400000|2023-08-15 19:40:00|8060.5|8056.7|8059.5|8055.7|8062.1|8058.7|8057.5|8054.7|213
1692128700000|2023-08-15 19:45:00|8059.1|8056.7|8058.5|8054.7|8060.5|8057.3|8057.1|8054.3|215
1692129000000|2023-08-15 19:50:00|8057.9|8055.1|8059.1|8055.3|8059.5|8056.3|8053.5|8050.3|315
1692129300000|2023-08-15 19:55:00|8058.5|8055.7|8056.9|8054.1|8061.5|8058.7|8056.4|8053.1|476
1692129600000|2023-08-15 20:00:00|8057.9|8053.6|8059.9|8056.1|8063.4|8060.1|8056.4|8053.1|394
1692129900000|2023-08-15 20:05:00|8059.5|8055.7|8058.9|8056.1|8060.4|8056.6|8056.9|8054.1|68
1692130200000|2023-08-15 20:10:00|8059.3|8056.5|8059.9|8057.1|8062.3|8059.1|8058.3|8055.1|649
1692130500000|2023-08-15 20:15:00|8059.5|8056.7|8058.3|8054.5|8061.5|8058.7|8057.9|8054.5|73
1692130800000|2023-08-15 20:20:00|8057.9|8055.5|8058.3|8054.5|8059.3|8056.1|8056.3|8053.1|101
1692131100000|2023-08-15 20:25:00|8057.3|8054.1|8056.8|8053|8060.3|8057.5|8055.9|8052.5|165
1692131400000|2023-08-15 20:30:00|8057.3|8053.5|8066.9|8063.1|8066.9|8063.5|8055.3|8050.5|289
1692131700000|2023-08-15 20:35:00|8067.3|8063.5|8071.6|8067.8|8072.5|8069.7|8062.5|8059.1|722
1692132000000|2023-08-15 20:40:00|8070.1|8067.3|8066|8063.2|8072.5|8069.2|8063.2|8059.8|235
1692132300000|2023-08-15 20:45:00|8066.2|8063.4|8063|8060.2|8066.5|8063.4|8063|8059.8|127
1692132600000|2023-08-15 20:50:00|8063.5|8059.7|8063.6|8059.8|8065.6|8062.8|8062|8058.7|362
1692132900000|2023-08-15 20:55:00|8064.6|8060.8|8068.5|8064.7|8068.5|8064.7|8062|8058.7|139
1692136800000|2023-08-15 22:00:00|8083|8080.2|8070.4|8066.6|8085|8082.2|8068.4|8065.3|257
1692137100000|2023-08-15 22:05:00|8069.5|8065.7|8067|8063.2|8070|8066.6|8066.5|8063.2|71
1692137400000|2023-08-15 22:10:00|8067.4|8063.6|8068|8064.2|8068|8064.7|8064.4|8061.6|39
1692137700000|2023-08-15 22:15:00|8067|8063.2|8062.9|8060.1|8067.4|8064.2|8062.4|8059.1|60
1692138000000|2023-08-15 22:20:00|8063.4|8059.6|8061.5|8058.7|8063.4|8059.6|8059.9|8056.6|64
1692138300000|2023-08-15 22:25:00|8061.9|8058.1|8062.4|8059.6|8062.9|8060.1|8060.1|8057.1|43
1692138600000|2023-08-15 22:30:00|8061.9|8059.1|8061.9|8059.1|8062.9|8059.7|8061.5|8058.7|26
1692138900000|2023-08-15 22:35:00|8061.5|8058.7|8061.9|8059.1|8062.9|8060.1|8060.9|8057.7|29
1692139200000|2023-08-15 22:40:00|8061.5|8058.7|8061.5|8057.7|8062.3|8059.5|8060.9|8057.6|24
1692139500000|2023-08-15 22:45:00|8060.9|8058.1|8057.3|8053.5|8061.9|8058.7|8055.3|8052.1|157
1692139800000|2023-08-15 22:50:00|8055.3|8051.5|8056.9|8054.1|8056.9|8054.1|8051.9|8048.5|107
1692140100000|2023-08-15 22:55:00|8057.3|8054.5|8058.9|8056.1|8058.9|8056.1|8056.9|8053.7|57
1692140400000|2023-08-15 23:00:00|8059.5|8056.7|8056.9|8054.1|8062.9|8060.1|8056.5|8053.7|114
1692140700000|2023-08-15 23:05:00|8057.9|8054.5|8056.5|8052.7|8057.9|8054.7|8056.5|8052.7|17
1692141000000|2023-08-15 23:10:00|8055.9|8053.1|8056.9|8054.1|8057.3|8054.1|8055.3|8052.1|25
1692141300000|2023-08-15 23:15:00|8057.3|8054.5|8057.9|8055.1|8060.3|8057.1|8057.3|8054.5|62
1692141600000|2023-08-15 23:20:00|8056.9|8054.1|8057.9|8055.1|8059.3|8056.1|8056.9|8053.7|31
1692141900000|2023-08-15 23:25:00|8057.3|8054.5|8057.9|8055.1|8058.3|8055.1|8056.9|8053.7|26
1692142200000|2023-08-15 23:30:00|8057.4|8054.6|8058.9|8056.1|8059.3|8056.1|8056.9|8053.6|43
1692142500000|2023-08-15 23:35:00|8059.3|8055.5|8058.9|8056.1|8059.3|8056.5|8057.9|8055.1|27
1692142800000|2023-08-15 23:40:00|8059.3|8055.5|8058.9|8055.1|8059.9|8057.1|8057.9|8055.1|47
1692143100000|2023-08-15 23:45:00|8059.3|8056.1|8058.9|8056.1|8059.9|8057.1|8056.9|8053.6|37
1692143400000|2023-08-15 23:50:00|8059.3|8055.5|8060.8|8057|8061.3|8058|8056.8|8054|37
1692143700000|2023-08-15 23:55:00|8061.4|8058|8066.8|8064|8067.3|8064|8060.8|8057.6|93
1692144000000|2023-08-16 00:00:00|8067.7|8064.9|8061.8|8059|8071.8|8069|8057.3|8054.5|337
1692144300000|2023-08-16 00:05:00|8062.3|8058.5|8060.8|8058|8065.3|8062|8059.8|8056.6|124
1692144600000|2023-08-16 00:10:00|8061.3|8057.5|8060.8|8058|8061.3|8058|8057.4|8054.6|98
1692144900000|2023-08-16 00:15:00|8061.3|8058.5|8060.8|8058|8063.8|8060.4|8058.8|8055.6|52
1692145200000|2023-08-16 00:20:00|8062.2|8058.4|8061.8|8059|8063.2|8060|8058.8|8055.6|102
1692145500000|2023-08-16 00:25:00|8061.4|8057.6|8059.8|8057|8061.8|8059|8058.4|8055.6|66
1692145800000|2023-08-16 00:30:00|8059.2|8056.4|8057.8|8055|8062.2|8059|8057.8|8054.6|65
1692146100000|2023-08-16 00:35:00|8057.2|8054.4|8054.8|8052|8057.2|8054.4|8053.8|8050.6|161
1692146400000|2023-08-16 00:40:00|8054.4|8051.6|8048.8|8046|8054.8|8052|8044.4|8041|275
1692146700000|2023-08-16 00:45:00|8048.4|8045.6|8053.8|8051|8054.4|8051.6|8048.4|8045.6|101
1692147000000|2023-08-16 00:50:00|8053.4|8050|8058.4|8054.6|8058.4|8055.6|8053.4|8050|107
1692147300000|2023-08-16 00:55:00|8058.8|8055.6|8057.8|8055|8060.8|8058|8056.4|8053.6|82
1692147600000|2023-08-16 01:00:00|8057.6|8054.8|8045.8|8043|8059.2|8056|8044.2|8041|235
1692147900000|2023-08-16 01:05:00|8046.2|8042.4|8040.8|8038|8046.2|8042.4|8040.8|8037|142
1692148200000|2023-08-16 01:10:00|8040.6|8037.8|8039.8|8037|8042.8|8040|8035.8|8033|282
1692148500000|2023-08-16 01:15:00|8039.9|8037.1|8037.3|8033.5|8041.3|8038|8027.8|8024.5|453
1692148800000|2023-08-16 01:20:00|8036.9|8034.1|8041.5|8038.7|8046.3|8043.5|8036.9|8034.1|227
1692149100000|2023-08-16 01:25:00|8041.9|8039.1|8050.3|8047.5|8052.3|8049.1|8041.3|8038.1|200
1692149400000|2023-08-16 01:30:00|8050.5|8047.7|8051.9|8049.1|8055.3|8052|8048.5|8045.7|230
1692149700000|2023-08-16 01:35:00|8052.3|8048.5|8050.3|8046.5|8054.3|8051.1|8047.9|8045.1|100
1692150000000|2023-08-16 01:40:00|8049.9|8047.1|8058|8055.2|8061|8058.2|8048.9|8045.7|879
1692150300000|2023-08-16 01:45:00|8058.6|8054.8|8061|8058.2|8061.9|8058.7|8051.5|8048.2|207
1692150600000|2023-08-16 01:50:00|8061.4|8057.6|8068.4|8065.6|8068.5|8065.6|8060|8056.8|297
1692150900000|2023-08-16 01:55:00|8067.9|8065.1|8056.9|8054.1|8068.4|8065.2|8054.4|8051.5|630
1692151200000|2023-08-16 02:00:00|8057.3|8053.5|8049.9|8047.1|8058.3|8055.1|8047.9|8044.6|191
1692151500000|2023-08-16 02:05:00|8050.3|8047.5|8053.9|8051.1|8054.3|8051.1|8049.7|8046.5|110
1692151800000|2023-08-16 02:10:00|8054.3|8051.5|8054.8|8052|8055.3|8052.1|8049.4|8046.6|115
1692152100000|2023-08-16 02:15:00|8055.3|8052.5|8051.8|8049|8056.3|8053|8051.8|8049|56
1692152400000|2023-08-16 02:20:00|8052.3|8048.5|8049.3|8045.5|8052.3|8048.5|8047.8|8045|85
1692152700000|2023-08-16 02:25:00|8048.8|8046|8048.7|8045.9|8051.3|8048|8047.3|8044|63
1692153000000|2023-08-16 02:30:00|8048.3|8045.5|8043.8|8041|8049.3|8045.9|8043.8|8040.6|145
1692153300000|2023-08-16 02:35:00|8044.3|8041.5|8044.8|8042|8047.3|8044|8042.3|8039.5|128
1692153600000|2023-08-16 02:40:00|8044.2|8041.4|8037.8|8035|8049.2|8046|8035.8|8032.4|302
1692153900000|2023-08-16 02:45:00|8038.4|8035.6|8036.8|8034|8042.8|8040|8036.8|8033.6|133
1692154200000|2023-08-16 02:50:00|8037.2|8034.4|8042.8|8040|8042.8|8040|8036.8|8033.6|82
1692154500000|2023-08-16 02:55:00|8041.8|8039|8037.8|8035|8042.2|8039|8036.8|8033.4|74
1692154800000|2023-08-16 03:00:00|8038.8|8036|8038.8|8036|8041.2|8038|8035.8|8033|213
1692155100000|2023-08-16 03:05:00|8039.4|8035.6|8034.8|8032|8040.2|8037|8034.8|8031.4|112
1692155400000|2023-08-16 03:10:00|8035.2|8032.4|8035.8|8033|8038.8|8035.6|8034.8|8032|97
1692155700000|2023-08-16 03:15:00|8036.2|8032.4|8036.8|8034|8037.2|8034|8033.2|8030.4|78
1692156000000|2023-08-16 03:20:00|8037.2|8033.4|8033.2|8030.4|8037.2|8034|8032.2|8029|85
1692156300000|2023-08-16 03:25:00|8034.2|8031|8027.8|8025|8034.3|8031|8026.8|8023.5|174
1692156600000|2023-08-16 03:30:00|8028.3|8024.5|8034.8|8032|8035.8|8032.5|8027.9|8024.5|344
1692156900000|2023-08-16 03:35:00|8034.3|8031.5|8038.8|8036|8041.8|8038.5|8034.3|8031.5|303
1692157200000|2023-08-16 03:40:00|8038.3|8035.5|8039.8|8036|8039.8|8037|8037.3|8034.5|129
1692157500000|2023-08-16 03:45:00|8039.3|8035.5|8039.7|8036.9|8042.8|8039.5|8038.8|8035.5|122
1692157800000|2023-08-16 03:50:00|8040.3|8036.5|8042.3|8039.5|8044.3|8041.5|8039.3|8036.5|110
1692158100000|2023-08-16 03:55:00|8043.3|8039.1|8040.7|8037.9|8043.7|8040.5|8040.3|8037.5|93
1692158400000|2023-08-16 04:00:00|8040.3|8037.5|8042.7|8039.9|8043.7|8040.9|8039.7|8036.4|90
1692158700000|2023-08-16 04:05:00|8043.3|8039.5|8041.7|8038.9|8043.7|8039.9|8040.7|8037.5|73
1692159000000|2023-08-16 04:10:00|8042.2|8039.4|8040.7|8037.9|8043.2|8040.4|8040.7|8037.9|66
1692159300000|2023-08-16 04:15:00|8040.3|8037.5|8039.7|8035.9|8040.7|8037.9|8038.7|8035.5|63
1692159600000|2023-08-16 04:20:00|8040.1|8036.9|8035.7|8032.9|8040.1|8036.9|8035.7|8032.5|131
1692159900000|2023-08-16 04:25:00|8036.7|8033.3|8035.1|8032.3|8037.2|8033.9|8033.7|8030.9|108
1692160200000|2023-08-16 04:30:00|8034.7|8031.9|8038.7|8035.9|8040.2|8036.9|8034.7|8031.9|97
1692160500000|2023-08-16 04:35:00|8039.1|8035.3|8035.7|8032.9|8039.3|8036.5|8033.7|8030.9|155
1692160800000|2023-08-16 04:40:00|8036.1|8033.3|8034.7|8031.9|8037.1|8033.9|8034.7|8031.9|23
1692161100000|2023-08-16 04:45:00|8035.1|8030.9|8036.7|8033.9|8038.1|8035.3|8034.1|8030.9|68
1692161400000|2023-08-16 04:50:00|8037.1|8034.3|8037.1|8034.3|8038.1|8035.3|8036.1|8033.3|46
1692161700000|2023-08-16 04:55:00|8036.7|8033.9|8035.1|8032.3|8037.1|8034.3|8034.7|8031.9|21
1692162000000|2023-08-16 05:00:00|8034.7|8031.9|8037.7|8034.9|8039.2|8036.3|8034.7|8031.3|96
1692162300000|2023-08-16 05:05:00|8037.2|8034.4|8036.7|8033.9|8038.1|8034.9|8035.7|8032.4|39
1692162600000|2023-08-16 05:10:00|8036.5|8033.7|8033.7|8030.9|8036.5|8033.7|8031.7|8028.9|106
1692162900000|2023-08-16 05:15:00|8035.1|8031.3|8029.1|8026.3|8036.1|8033.3|8025.5|8022.3|559
1692163200000|2023-08-16 05:20:00|8029.5|8026.7|8029.1|8026.3|8029.9|8026.7|8026.1|8023.3|92
1692163500000|2023-08-16 05:25:00|8029.5|8025.7|8031.5|8028.7|8033.1|8029.7|8028.1|8024.7|200
1692163800000|2023-08-16 05:30:00|8031.6|8028.8|8033.1|8030.3|8036.5|8033.3|8031.5|8028.3|168
1692164100000|2023-08-16 05:35:00|8032.9|8030.1|8027.1|8024.3|8034.1|8030.8|8024.5|8021.7|192
1692164400000|2023-08-16 05:40:00|8028.1|8025.3|8023.5|8020.7|8031.1|8027.8|8022.9|8019.7|220
1692164700000|2023-08-16 05:45:00|8023.1|8020.3|8024.5|8021.7|8024.9|8021.7|8020.6|8017.3|147
1692165000000|2023-08-16 05:50:00|8024|8021.2|8022|8018.2|8024.5|8021.7|8019|8016.2|177
1692165300000|2023-08-16 05:55:00|8021.5|8018.7|8024.5|8021.7|8026.5|8023.7|8021.5|8018.2|98
1692165600000|2023-08-16 06:00:00|8025.5|8022.7|8023.5|8020.7|8028.5|8025.2|8018.5|8015.7|212
1692165900000|2023-08-16 06:05:00|8023.9|8020.1|8024.9|8021.1|8026.5|8023.1|8015.5|8012.2|293
1692166200000|2023-08-16 06:10:00|8024.5|8021.7|8025.5|8021.7|8028.9|8025.1|8021.5|8018.1|200
1692166500000|2023-08-16 06:15:00|8024.9|8022.1|8028.7|8024.9|8033.9|8031.1|8024.5|8021.2|447
1692166800000|2023-08-16 06:20:00|8028.3|8025.5|8032.3|8029.5|8032.3|8029.5|8025.3|8021.9|194
1692167100000|2023-08-16 06:25:00|8032.9|8029.1|8035.2|8032.4|8039.3|8035.9|8030.2|8026.4|940
1692167400000|2023-08-16 06:30:00|8035.7|8031.9|8032.1|8029.3|8036.6|8033.3|8030.6|8027.8|239
1692167700000|2023-08-16 06:35:00|8031.6|8028.8|8036.1|8033.3|8036.6|8033.3|8030.1|8026.9|123
1692168000000|2023-08-16 06:40:00|8035.7|8032.9|8029.1|8026.3|8036.6|8033.8|8029.1|8026.3|212
1692168300000|2023-08-16 06:45:00|8029.6|8025.3|8021.1|8018.3|8029.6|8025.9|8018.7|8015.9|374
1692168600000|2023-08-16 06:50:00|8021.6|8017.8|8019.1|8016.3|8022.6|8019.3|8015.7|8012.5|247
1692168900000|2023-08-16 06:55:00|8018.7|8015.9|8016|8013.2|8020.1|8016.9|8013.1|8009.9|554
1692169200000|2023-08-16 07:00:00|8015.8|8013|8025|8022.2|8029.5|8026.7|8014|8010.8|770
1692169500000|2023-08-16 07:05:00|8025.4|8021.6|8022|8018.2|8027.4|8024.2|8020.5|8016.7|295
1692169800000|2023-08-16 07:10:00|8022.4|8018.6|8039.1|8036.3|8045.5|8042.3|8018|8014.6|979
1692170100000|2023-08-16 07:15:00|8039.5|8035.3|8054|8051.2|8054|8051.2|8038.1|8035.3|1361
1692170400000|2023-08-16 07:20:00|8054.5|8050.7|8059|8056.2|8063|8059.7|8051|8048.2|764
1692170700000|2023-08-16 07:25:00|8058.5|8055.7|8054|8051.2|8060.8|8057.2|8052.4|8049.2|470
1692171000000|2023-08-16 07:30:00|8054.4|8051.6|8062.9|8060.1|8064.4|8061.1|8050.1|8047.3|887
1692171300000|2023-08-16 07:35:00|8063.5|8059.7|8067.9|8065.1|8070.9|8068.1|8061.9|8059.1|773
1692171600000|2023-08-16 07:40:00|8067.4|8064.6|8068.1|8065.3|8076.5|8073.3|8067.4|8064.1|1276
1692171900000|2023-08-16 07:45:00|8068.5|8065.7|8068.5|8064.7|8074.5|8071.7|8065.1|8062.3|383
1692172200000|2023-08-16 07:50:00|8067.9|8065.1|8052.9|8050.1|8067.9|8065.1|8048.5|8045.7|749
1692172500000|2023-08-16 07:55:00|8052.5|8049.7|8039.9|8037.1|8058|8055.1|8039.4|8036.1|710
1692172800000|2023-08-16 08:00:00|8039.1|8036.3|8065.9|8063.1|8067.3|8064.1|8038.9|8036.1|797
1692173100000|2023-08-16 08:05:00|8065.3|8062.5|8065.9|8063.1|8068|8064.7|8059.5|8056.1|425
1692173400000|2023-08-16 08:10:00|8064.8|8062|8064.9|8062.1|8074.3|8071.1|8061.5|8058.7|421
1692173700000|2023-08-16 08:15:00|8064.5|8060.7|8065.9|8063.1|8068.4|8065.1|8061.3|8058.1|339
1692174000000|2023-08-16 08:20:00|8064.9|8062.1|8066.5|8062.7|8070.5|8067.1|8057.9|8054.7|452
1692174300000|2023-08-16 08:25:00|8065.9|8063.1|8073.9|8071.1|8079.3|8076.1|8065.9|8063.1|962
1692174600000|2023-08-16 08:30:00|8074.5|8071.7|8074.3|8071.5|8085.5|8082.7|8072.5|8069.7|1261
1692174900000|2023-08-16 08:35:00|8073.9|8071.1|8055.3|8051.5|8073.9|8071.1|8053.9|8050.5|1134
1692175200000|2023-08-16 08:40:00|8054.7|8051.9|8051.7|8048.9|8057.7|8054.5|8048.9|8045.5|826
1692175500000|2023-08-16 08:45:00|8051.3|8048.5|8042.7|8039.9|8061.3|8057.9|8040.9|8037.5|648
1692175800000|2023-08-16 08:50:00|8043.3|8039.5|8047.3|8043.5|8054.3|8051.2|8041.7|8038.5|788
1692176100000|2023-08-16 08:55:00|8046.7|8043.9|8052.7|8049.9|8064.3|8060.9|8045.7|8042.5|741
1692176400000|2023-08-16 09:00:00|8051.7|8048.9|8062.7|8059.9|8064.7|8061.5|8050.7|8047.4|469
1692176700000|2023-08-16 09:05:00|8062.3|8058.9|8067.9|8065.1|8068.9|8065.6|8047.7|8044.3|1147
1692177000000|2023-08-16 09:10:00|8067.4|8064.6|8051.8|8049|8071.4|8068.1|8048.4|8045.6|459
1692177300000|2023-08-16 09:15:00|8052.3|8048.5|8046.3|8043.5|8052.3|8048.5|8040.3|8037|767
1692177600000|2023-08-16 09:20:00|8045.8|8043|8048.3|8045.5|8050.3|8047|8039.7|8036.5|495
1692177900000|2023-08-16 09:25:00|8047.8|8045|8051.8|8049|8053.4|8050|8042.8|8040|258
1692178200000|2023-08-16 09:30:00|8052.8|8050|8069.3|8065.5|8069.3|8066.5|8052.8|8049.5|703
1692178500000|2023-08-16 09:35:00|8068.3|8065|8061.7|8058.9|8071.3|8068|8060.3|8056.9|757
1692178800000|2023-08-16 09:40:00|8062.1|8058.3|8052.7|8049.9|8065.7|8062.9|8049.7|8046.4|379
1692179100000|2023-08-16 09:45:00|8053.1|8049.3|8051.7|8048.9|8057.1|8053.9|8050.7|8047.4|365
1692179400000|2023-08-16 09:50:00|8052.1|8048.3|8053.7|8050.9|8055.1|8051.9|8048.7|8045.4|423
1692179700000|2023-08-16 09:55:00|8054.1|8051.3|8045.7|8042.9|8057.1|8053.3|8041.7|8038.4|364
1692180000000|2023-08-16 10:00:00|8047.2|8044.4|8048.7|8045.9|8055.7|8052.3|8046.4|8043.6|327
1692180300000|2023-08-16 10:05:00|8049.1|8045.3|8057.1|8053.3|8057.7|8054.3|8046.1|8042.9|360
1692180600000|2023-08-16 10:10:00|8056.7|8052.9|8049.1|8045.3|8057.1|8053.3|8045.2|8042.3|224
1692180900000|2023-08-16 10:15:00|8048.2|8044.4|8052.2|8049.4|8054.6|8051.3|8044.7|8041.3|183
1692181200000|2023-08-16 10:20:00|8052.6|8049.8|8057.6|8054.8|8058.1|8054.8|8049.6|8046.3|270
1692181500000|2023-08-16 10:25:00|8058.1|8055.3|8059.6|8056.8|8061.6|8058.4|8056.2|8053.3|310
1692181800000|2023-08-16 10:30:00|8058.6|8055.8|8054.1|8050.3|8060.6|8057.8|8049.6|8046.4|245
1692182100000|2023-08-16 10:35:00|8053.6|8050.8|8048.2|8045.4|8054.1|8050.8|8042.6|8039.8|223
1692182400000|2023-08-16 10:40:00|8048.1|8045.3|8038.6|8034.8|8049.2|8046.3|8038.1|8034.8|287
1692182700000|2023-08-16 10:45:00|8039.1|8035.3|8044.8|8042|8045.8|8042.5|8035.6|8032.3|390
1692183000000|2023-08-16 10:50:00|8045.2|8042.4|8058.9|8056.1|8060.3|8057.1|8043.8|8040.4|1257
1692183300000|2023-08-16 10:55:00|8059.3|8056.5|8057.7|8054.9|8063.3|8060.4|8053.7|8050.9|494
1692183600000|2023-08-16 11:00:00|8058.2|8054.4|8056.7|8053.9|8059.2|8055.9|8046.7|8043.9|714
1692183900000|2023-08-16 11:05:00|8056.3|8052.5|8053.2|8050.4|8057.2|8053.9|8051.3|8048.5|112
1692184200000|2023-08-16 11:10:00|8052.7|8048.9|8049.2|8045.4|8054.2|8050.4|8044.7|8041.5|189
1692184500000|2023-08-16 11:15:00|8048.6|8045.8|8055.2|8051.4|8061.2|8057.9|8048.6|8045.4|285
1692184800000|2023-08-16 11:20:00|8054.6|8051.8|8051.6|8048.8|8057.2|8054.4|8048.2|8045.4|438
1692185100000|2023-08-16 11:25:00|8052|8049.2|8061.1|8057.3|8063.7|8060.4|8050.6|8047.4|504
1692185400000|2023-08-16 11:30:00|8060.6|8057.8|8069.7|8066.9|8070.7|8067.9|8057.6|8054.3|446
1692185700000|2023-08-16 11:35:00|8070.3|8066.5|8077.3|8073.5|8079.3|8075.9|8068.1|8064.9|1300
1692186000000|2023-08-16 11:40:00|8076.8|8074|8082.8|8080|8088.3|8085|8076.8|8073.5|925
1692186300000|2023-08-16 11:45:00|8083.3|8080.5|8082.8|8080|8089.8|8086.6|8082.7|8079.5|663
1692186600000|2023-08-16 11:50:00|8083.4|8080.6|8087.8|8085|8089.7|8086.5|8081.3|8078.5|946
1692186900000|2023-08-16 11:55:00|8088.3|8084.5|8089.8|8087|8096.4|8093.6|8086.8|8083.5|1025
1692187200000|2023-08-16 12:00:00|8089.3|8086.5|8087.4|8084.6|8096.4|8093.6|8086.4|8083.6|1085
1692187500000|2023-08-16 12:05:00|8089.2|8085.4|8082.2|8078.4|8090.2|8087|8080.1|8077.3|1295
1692187800000|2023-08-16 12:10:00|8082.7|8078.9|8079.7|8076.9|8087.2|8083.9|8077.8|8074.4|444
1692188100000|2023-08-16 12:15:00|8079.2|8075.9|8079.2|8075.4|8082.2|8078.9|8075.2|8072.4|756
1692188400000|2023-08-16 12:20:00|8078.7|8075.9|8079.2|8076.4|8082.7|8079.4|8072.7|8069.4|600
1692188700000|2023-08-16 12:25:00|8079.7|8076.9|8094.4|8091.6|8094.9|8091.7|8079.2|8076.4|1713
1692189000000|2023-08-16 12:30:00|8094.9|8092.1|8093.8|8091|8101.9|8098.6|8089.4|8086|1973
1692189300000|2023-08-16 12:35:00|8094.4|8090.6|8091.9|8088.1|8097.4|8094.6|8088.8|8086|994
1692189600000|2023-08-16 12:40:00|8092.3|8088.5|8085.8|8083|8092.3|8089.5|8079.2|8076.4|1069
1692189900000|2023-08-16 12:45:00|8085.6|8082.8|8074.6|8071.8|8085.6|8082.8|8072.1|8068.8|1174
1692190200000|2023-08-16 12:50:00|8074.2|8071.4|8075.2|8072.4|8079.1|8076.3|8070.6|8067.7|867
1692190500000|2023-08-16 12:55:00|8074.8|8072|8076.2|8073.4|8082.6|8079.4|8067.1|8064.3|1844
1692190800000|2023-08-16 13:00:00|8075.8|8073|8054.7|8051.9|8084.6|8081.8|8054.2|8051.4|8673
1692191100000|2023-08-16 13:05:00|8055.2|8051.4|8060.7|8057.9|8067.2|8064|8047.7|8044.4|2822
1692191400000|2023-08-16 13:10:00|8060.2|8057.4|8081.3|8077.5|8081.8|8078|8057.2|8054.4|1015
1692191700000|2023-08-16 13:15:00|8080.8|8078|8089.8|8086|8092.8|8090|8074.6|8071.4|2812
1692192000000|2023-08-16 13:20:00|8089.3|8086.5|8074.5|8070.7|8090.3|8087.5|8071.5|8068.3|2935
1692192300000|2023-08-16 13:25:00|8073.9|8071.1|8077.8|8075|8078.8|8076|8062.9|8059.7|6037
1692192600000|2023-08-16 13:30:00|8078.8|8076|8070.2|8067.4|8090.3|8087.1|8068.6|8065.8|2232
1692192900000|2023-08-16 13:35:00|8069.6|8066.8|8064.6|8061.8|8078.2|8075|8063.2|8060.4|1184
1692193200000|2023-08-16 13:40:00|8064.2|8061.4|8081.6|8078.8|8084.2|8081.4|8058.5|8055.3|2248
1692193500000|2023-08-16 13:45:00|8082.2|8078.4|8097.6|8094.8|8099.3|8096|8081.7|8078.4|1952
1692193800000|2023-08-16 13:50:00|8097.7|8094.9|8079.2|8075.4|8104.3|8101.1|8078.1|8074.8|3627
1692194100000|2023-08-16 13:55:00|8078.6|8075.8|8054.5|8051.7|8078.6|8075.8|8053.5|8050.2|2927
1692194400000|2023-08-16 14:00:00|8055|8051.2|8044.9|8042.1|8058.5|8055.7|8040.3|8037.5|3247
1692194700000|2023-08-16 14:05:00|8045.4|8041.1|8041.3|8038.5|8053.5|8050.5|8033.9|8031.1|3724
1692195000000|2023-08-16 14:10:00|8042.3|8039|8031.8|8029|8051.3|8048.5|8029.8|8026.4|2436
1692195300000|2023-08-16 14:15:00|8032.2|8028.4|8037.8|8035|8048.8|8045.5|8030.2|8027.4|1817
1692195600000|2023-08-16 14:20:00|8038.2|8035.4|8047.2|8043.4|8050.8|8047.7|8038.2|8035.4|1065
1692195900000|2023-08-16 14:25:00|8046.8|8044|8040.2|8036.4|8055.2|8052.4|8040.2|8035.4|2721
1692196200000|2023-08-16 14:30:00|8040.7|8036.9|8031.7|8028.9|8062.1|8058.3|8025.7|8022.4|4634
1692196500000|2023-08-16 14:35:00|8031.6|8028.8|8039.4|8035.6|8055.7|8052.5|8016.3|8013.5|4223
1692196800000|2023-08-16 14:40:00|8039|8036.2|8052.9|8050.1|8059.4|8056.6|8033.3|8030.1|1988
1692197100000|2023-08-16 14:45:00|8053.9|8051.1|8072|8069.2|8076|8072.8|8047.3|8044.5|2968
1692197400000|2023-08-16 14:50:00|8072.1|8069.3|8066.7|8063.9|8081.1|8077.9|8065.7|8062.9|2649
1692197700000|2023-08-16 14:55:00|8067.1|8063.3|8049|8045.2|8075.1|8071.3|8043.4|8040.6|2063
1692198000000|2023-08-16 15:00:00|8049.4|8045.6|8056.5|8052.7|8057|8053.3|8041.4|8038.6|1437
1692198300000|2023-08-16 15:05:00|8056|8053.2|8063.4|8059.6|8066|8062.6|8050.4|8047.2|1141
1692198600000|2023-08-16 15:10:00|8063.5|8059.7|8069.4|8066.6|8071|8067.7|8059.4|8056.1|1145
1692198900000|2023-08-16 15:15:00|8070.4|8067.6|8058.8|8056|8073|8069.7|8052.4|8049.6|1495
1692199200000|2023-08-16 15:20:00|8058.7|8055.9|8058.1|8054.3|8059.4|8056|8043.1|8040.3|1466
1692199500000|2023-08-16 15:25:00|8057.1|8054.5|8060.3|8057.5|8071.7|8068.5|8050.1|8046.9|1934
1692199800000|2023-08-16 15:30:00|8061.3|8058|8055.7|8052.9|8061.8|8058.5|8050.3|8047.5|803
1692200100000|2023-08-16 15:35:00|8056.3|8052.5|8074.3|8070.5|8075.8|8073|8055.3|8052.4|2698
1692200400000|2023-08-16 15:40:00|8073.8|8071|8044.4|8041.6|8078.3|8075|8040.4|8036.6|3024
1692200700000|2023-08-16 15:45:00|8043.9|8041.1|8039.9|8037.1|8047.4|8043.6|8037.4|8034.6|1741
1692201000000|2023-08-16 15:50:00|8040|8037.2|8044.4|8041.6|8051.9|8049.1|8038.4|8035.6|848
1692201300000|2023-08-16 15:55:00|8044.5|8041.7|8043|8040.2|8045.9|8043.1|8028.8|8025.5|2117
1692201600000|2023-08-16 16:00:00|8043.1|8040.3|8043|8040.2|8057|8054.2|8042|8039.2|955
1692201900000|2023-08-16 16:05:00|8042.5|8039.7|8049|8046.2|8051|8048.2|8042.5|8039.2|396
1692202200000|2023-08-16 16:10:00|8048.4|8045.2|8033.4|8030.6|8051|8048.2|8027|8023.7|1080
1692202500000|2023-08-16 16:15:00|8032.8|8029.6|8028.8|8026|8034.8|8032|8019.8|8016.6|1438
1692202800000|2023-08-16 16:20:00|8028.4|8025.6|8010.4|8007.6|8029.4|8026|8005.1|8002.3|1997
1692203100000|2023-08-16 16:25:00|8010.8|8006.6|8020.4|8016.6|8022.8|8019.6|8006.8|8003.6|915
1692203400000|2023-08-16 16:30:00|8020|8017.2|8018.4|8015.6|8024.4|8021.2|8011.3|8008|1212
1692203700000|2023-08-16 16:35:00|8018.9|8015.1|7997.9|7995.1|8019.4|8016.1|7996.5|7993.7|1829
1692204000000|2023-08-16 16:40:00|7998.4|7995.6|7983.9|7981.1|8006.9|8004.1|7982.9|7980.1|1667
1692204300000|2023-08-16 16:45:00|7984.1|7981.3|7976.9|7973.1|7986.4|7983.6|7966.8|7964|2342
1692204600000|2023-08-16 16:50:00|7976.5|7973.7|7952.8|7949|7977.4|7974.1|7943.8|7941|3076
1692204900000|2023-08-16 16:55:00|7952.4|7949.6|7952.2|7949.4|7967.4|7964.1|7948.8|7945.6|1462
1692205200000|2023-08-16 17:00:00|7951.8|7949|7951.8|7949|7956.8|7954|7947.7|7944.9|2482
1692205500000|2023-08-16 17:05:00|7952.4|7948.6|7941.8|7939|7961.1|7958.3|7938.8|7935.6|2419
1692205800000|2023-08-16 17:10:00|7942.2|7938.4|7938.4|7935.6|7943.8|7941|7929.9|7926.6|1587
1692206100000|2023-08-16 17:15:00|7937.8|7935|7932.3|7929.5|7946.8|7944|7929.3|7926.5|1577
1692206400000|2023-08-16 17:20:00|7931.9|7929.1|7941.5|7938.7|7954.2|7949.2|7931.9|7929.1|2711
1692206700000|2023-08-16 17:25:00|7942|7939.2|7938|7935.2|7950|7946.8|7932.9|7929.7|1835
1692207000000|2023-08-16 17:30:00|7936|7933.2|7940.9|7938.1|7943.5|7939.8|7930.5|7927.6|1421
1692207300000|2023-08-16 17:35:00|7940|7937.2|7943.5|7940.7|7950.3|7946.7|7935|7931.7|1351
1692207600000|2023-08-16 17:40:00|7942.9|7940.1|7956.5|7953.7|7958.5|7955.2|7942.9|7939.7|1294
1692207900000|2023-08-16 17:45:00|7956.3|7953.5|7960.3|7956.5|7961.9|7959.1|7947.2|7944.4|2962
1692208200000|2023-08-16 17:50:00|7959.8|7957|7952.8|7950|7962.8|7960|7944.8|7942|2517
1692208500000|2023-08-16 17:55:00|7952.3|7949.5|7958.2|7955.4|7964.6|7960.8|7950.8|7948|1274
1692208800000|2023-08-16 18:00:00|7958.1|7955.3|7937.1|7934.3|7960.2|7957|7936.6|7933.3|3665
1692209100000|2023-08-16 18:05:00|7936.5|7933.3|7922.9|7920.1|7937.6|7934.7|7914.9|7912.1|4426
1692209400000|2023-08-16 18:10:00|7921.9|7919.1|7926.5|7923.7|7934|7931.2|7920.4|7917.6|3272
1692209700000|2023-08-16 18:15:00|7925.6|7922.8|7935.5|7932.7|7937|7933.7|7919.4|7916.6|3207
1692210000000|2023-08-16 18:20:00|7934.5|7931.7|7924|7921.2|7941.5|7938.7|7920.5|7917.2|2934
1692210300000|2023-08-16 18:25:00|7923.5|7920.7|7910.5|7907.7|7926.5|7923.7|7899.3|7896.1|11445
1692210600000|2023-08-16 18:30:00|7909.6|7906.8|7911.7|7907.9|7914.3|7911.5|7902|7899.2|8949
1692210900000|2023-08-16 18:35:00|7910.3|7907.5|7909.6|7906.8|7918.6|7915.8|7907.6|7904.8|2006
1692211200000|2023-08-16 18:40:00|7909|7906.2|7906.6|7903.8|7910.6|7907.8|7901.5|7898.7|2615
1692211500000|2023-08-16 18:45:00|7907|7903.2|7907.1|7904.3|7913.6|7910.3|7905.5|7902.2|1044
1692211800000|2023-08-16 18:50:00|7907.6|7904.8|7909.6|7905.8|7911.6|7907.8|7902.6|7899.3|876
1692212100000|2023-08-16 18:55:00|7909|7906.2|7911|7908.2|7912.5|7909.2|7906|7903.2|449
1692212400000|2023-08-16 19:00:00|7911.5|7907.7|7906.4|7903.6|7911.5|7908.1|7904.6|7901.8|385
1692212700000|2023-08-16 19:05:00|7905.4|7902.6|7909.6|7906.8|7910.6|7907.8|7904|7900.4|1041
1692213000000|2023-08-16 19:10:00|7909.1|7906.3|7899.1|7896.3|7910.6|7907.3|7890.1|7887.3|1129
1692213300000|2023-08-16 19:15:00|7898.7|7895.9|7884.4|7881.6|7900.6|7897.8|7874.6|7871.8|2855
1692213600000|2023-08-16 19:20:00|7885|7881.2|7887.4|7884.6|7892.4|7889.2|7883.9|7880.6|327
1692213900000|2023-08-16 19:25:00|7888|7884.2|7890|7887.2|7893|7889.8|7887|7883.2|262
1692214200000|2023-08-16 19:30:00|7890.4|7886.6|7894.4|7891.6|7894.4|7891.6|7887|7883.6|501
1692214500000|2023-08-16 19:35:00|7894|7890.2|7889.9|7887.1|7894|7890.6|7886.9|7884.1|871
1692214800000|2023-08-16 19:40:00|7889.4|7886.6|7891.4|7887.6|7891.9|7888.6|7887.4|7884.2|246
1692215100000|2023-08-16 19:45:00|7890.4|7888.1|7890.4|7886.6|7892.9|7889.6|7888.4|7885.2|321
1692215400000|2023-08-16 19:50:00|7890|7887.2|7885.4|7882.6|7890|7887.2|7882.4|7879.1|732
1692215700000|2023-08-16 19:55:00|7885.8|7883|7884.4|7881.6|7889.4|7886.2|7882.4|7879.2|401
1692216000000|2023-08-16 20:00:00|7884.8|7882|7891.4|7887.6|7891.5|7888.2|7883.4|7880.2|302
1692216300000|2023-08-16 20:05:00|7891|7888.2|7892.4|7889.6|7893.8|7890.6|7889.4|7886.2|155
1692216600000|2023-08-16 20:10:00|7893|7889.2|7897|7893.2|7899.4|7896.6|7892.4|7889.2|225
1692216900000|2023-08-16 20:15:00|7896|7893.6|7894|7891.2|7898.4|7894.7|7894|7890.6|178
1692217200000|2023-08-16 20:20:00|7893.7|7890.9|7892.5|7889.7|7893.9|7890.9|7891.5|7888.3|55
1692217500000|2023-08-16 20:25:00|7892.9|7889.1|7891.5|7888.7|7893.4|7890.1|7887.5|7884.7|274
1692217800000|2023-08-16 20:30:00|7892.4|7889.6|7892.4|7889.6|7893.8|7890.6|7888.4|7885.6|238
1692218100000|2023-08-16 20:35:00|7891.9|7888.6|7902.4|7898.6|7902.9|7899.6|7891.4|7888.1|312
1692218400000|2023-08-16 20:40:00|7901.4|7898.1|7894.9|7892.1|7901.4|7898.6|7894.9|7891.6|136
1692218700000|2023-08-16 20:45:00|7895.4|7892.6|7897.4|7894.6|7897.4|7894.6|7893.4|7890.1|140
1692219000000|2023-08-16 20:50:00|7896.4|7893.6|7897.4|7893.6|7901.9|7898.1|7894.8|7891.5|265
1692219300000|2023-08-16 20:55:00|7896.8|7894.6|7897.4|7893.6|7899.4|7896.1|7895.9|7892.6|227
1692223200000|2023-08-16 22:00:00|7894.2|7891.4|7898.4|7894.6|7899.3|7895.5|7892.2|7889|320
1692223500000|2023-08-16 22:05:00|7897.9|7895.1|7896.3|7893.5|7897.9|7895.1|7893.3|7890.1|40
1692223800000|2023-08-16 22:10:00|7895.9|7893.1|7896.7|7893.9|7899.7|7896.9|7895.4|7891.6|107
1692224100000|2023-08-16 22:15:00|7896.3|7893.5|7894.7|7891.9|7897.7|7894.4|7893.2|7889.5|81
1692224400000|2023-08-16 22:20:00|7894.2|7890.9|7891.7|7888.9|7896.2|7892.8|7891.7|7887.9|41
1692224700000|2023-08-16 22:25:00|7892.2|7889.4|7894.7|7891.9|7896.3|7893.4|7891.7|7888.4|42
1692225000000|2023-08-16 22:30:00|7895.2|7891.4|7894.7|7891.9|7895.6|7892.4|7894.2|7890.9|24
1692225300000|2023-08-16 22:35:00|7894.3|7891.5|7893.2|7889.4|7895.2|7892.4|7892.7|7888.9|16
1692225600000|2023-08-16 22:40:00|7892.7|7889.9|7892.7|7888.9|7894.2|7890.9|7892.2|7888.9|31
1692225900000|2023-08-16 22:45:00|7893.2|7889.4|7889.2|7886.4|7893.2|7889.8|7889.2|7885.9|59
1692226200000|2023-08-16 22:50:00|7889.7|7885.9|7891.7|7887.9|7892.2|7889.4|7889.2|7885.9|18
1692226500000|2023-08-16 22:55:00|7892.2|7888.4|7891.1|7888.3|7892.2|7889.3|7890.3|7887.5|18
1692226800000|2023-08-16 23:00:00|7890.7|7887.9|7888.3|7885.5|7890.7|7887.9|7887.1|7883.9|39
1692227100000|2023-08-16 23:05:00|7888.7|7884.9|7888.7|7885.9|7890.1|7886.8|7887.3|7883.9|23
1692227400000|2023-08-16 23:10:00|7889.1|7886.3|7887.3|7884.5|7889.7|7886.5|7887.3|7884|163
1692227700000|2023-08-16 23:15:00|7887.8|7884|7891.3|7887.5|7891.3|7887.9|7887.7|7884|60
1692228000000|2023-08-16 23:20:00|7890.8|7888|7889.8|7887|7892.3|7888.9|7889.8|7887|14
1692228300000|2023-08-16 23:25:00|7890.2|7887.4|7887.2|7884.4|7890.2|7887.4|7886.2|7883.4|88
1692228600000|2023-08-16 23:30:00|7887.7|7884.9|7884.1|7881.3|7887.7|7884.9|7884.1|7880.9|36
1692228900000|2023-08-16 23:35:00|7883.1|7880.3|7882.7|7879.9|7885.6|7882.3|7882.1|7879.3|97
1692229200000|2023-08-16 23:40:00|7883.1|7880.3|7883.7|7880.9|7884.1|7880.9|7882.2|7879.4|39
1692229500000|2023-08-16 23:45:00|7883.1|7880.3|7886.1|7882.3|7886.7|7883.3|7883.1|7879.9|66
1692229800000|2023-08-16 23:50:00|7885.6|7882.8|7883.7|7880.9|7885.7|7882.8|7883.7|7880|16
1692230100000|2023-08-16 23:55:00|7884.1|7881.3|7884.1|7880.3|7884.2|7881.3|7882.7|7879.4|19
1692230400000|2023-08-17 00:00:00|7883.5|7880.7|7881.7|7878.9|7884.2|7880.9|7880.1|7876.9|208
1692230700000|2023-08-17 00:05:00|7881.2|7878.4|7875.2|7872.4|7881.7|7878.9|7874.2|7870.9|282
1692231000000|2023-08-17 00:10:00|7875.7|7872.9|7871.7|7868.9|7875.7|7872.9|7870.3|7867.5|363
1692231300000|2023-08-17 00:15:00|7872.1|7868.3|7868.6|7865.8|7872.1|7869.3|7866.7|7863.4|308
1692231600000|2023-08-17 00:20:00|7869.1|7864.8|7869.1|7866.3|7871.2|7867.8|7866.1|7862.8|165
1692231900000|2023-08-17 00:25:00|7869.2|7866.4|7870.1|7867.3|7872.6|7869.3|7869.2|7866.3|93
1692232200000|2023-08-17 00:30:00|7869.6|7866.8|7869.6|7866.8|7871.6|7867.8|7866.6|7863.8|106
1692232500000|2023-08-17 00:35:00|7870.1|7867.3|7868.6|7865.8|7871.6|7868.4|7867.6|7864.8|65
1692232800000|2023-08-17 00:40:00|7869.1|7866.3|7873.6|7870.8|7874.6|7871.4|7868.6|7865.3|115
1692233100000|2023-08-17 00:45:00|7873.2|7870.4|7875.2|7871.4|7875.6|7872.3|7871.1|7867.8|91
1692233400000|2023-08-17 00:50:00|7874.6|7871.8|7874.6|7870.8|7876.1|7872.8|7872.5|7869.3|64
1692233700000|2023-08-17 00:55:00|7874.1|7871.3|7870.1|7867.3|7874.6|7871.3|7866.1|7862.8|279
1692234000000|2023-08-17 01:00:00|7870.6|7866.8|7874.5|7871.7|7880.6|7877.8|7867.5|7864.3|699
1692234300000|2023-08-17 01:05:00|7874.1|7871.3|7885.6|7882.8|7886.1|7882.8|7872.5|7869.3|541
1692234600000|2023-08-17 01:10:00|7885.5|7882.7|7880.6|7877.8|7886.1|7882.7|7874.2|7870.8|164
1692234900000|2023-08-17 01:15:00|7880.2|7877.4|7883|7880.2|7888|7884.8|7878.2|7874.8|168
1692235200000|2023-08-17 01:20:00|7883.5|7879.7|7878.6|7875.8|7887|7883.8|7876|7872.8|213
1692235500000|2023-08-17 01:25:00|7879|7875.2|7878.2|7875.4|7881.6|7877.8|7872.6|7869.4|159
1692235800000|2023-08-17 01:30:00|7878.6|7874.8|7874.6|7871.8|7880.2|7877.2|7872.6|7869.4|225
1692236100000|2023-08-17 01:35:00|7874.5|7871.7|7875.6|7872.8|7880.1|7876.8|7867.6|7864.8|259
1692236400000|2023-08-17 01:40:00|7876|7873.2|7889.7|7886.9|7890.7|7887.3|7874.6|7871.8|686
1692236700000|2023-08-17 01:45:00|7890.1|7886.3|7897.7|7894.9|7899.1|7895.9|7887.3|7883.9|499
1692237000000|2023-08-17 01:50:00|7897.1|7894.3|7907.3|7904.5|7907.3|7904.5|7894.7|7891.9|383
1692237300000|2023-08-17 01:55:00|7907.7|7903.9|7912.7|7909.9|7916.7|7913.9|7905.3|7902.5|707
1692237600000|2023-08-17 02:00:00|7913.2|7909.4|7916.7|7913.9|7917.7|7914.9|7908.7|7905.4|334
1692237900000|2023-08-17 02:05:00|7917.1|7913.3|7907.1|7903.3|7917.2|7913.9|7906.1|7902.9|291
1692238200000|2023-08-17 02:10:00|7906.7|7903.9|7907.7|7904.9|7912.1|7908.9|7906.7|7903.9|170
1692238500000|2023-08-17 02:15:00|7908.1|7905.3|7901.1|7898.3|7908.1|7905.3|7899.2|7895.9|304
1692238800000|2023-08-17 02:20:00|7900.7|7897.9|7899.7|7896.9|7901.1|7898.3|7898.2|7895.3|78
1692239100000|2023-08-17 02:25:00|7900.1|7897.3|7900.1|7897.3|7901.1|7898.3|7898.1|7895.3|108
1692239400000|2023-08-17 02:30:00|7900.7|7897.9|7907.7|7904.9|7908.7|7905.4|7898.2|7895.3|221
1692239700000|2023-08-17 02:35:00|7908.7|7905.4|7915.1|7912.3|7917.2|7914.3|7906.1|7903.3|271
1692240000000|2023-08-17 02:40:00|7915.2|7912.4|7912.1|7908.3|7916.1|7912.9|7909.7|7906.9|103
1692240300000|2023-08-17 02:45:00|7911.7|7908.9|7907.1|7904.3|7912.5|7908.9|7905.1|7902.3|174
1692240600000|2023-08-17 02:50:00|7907.7|7903.9|7906.1|7903.3|7911.1|7907.9|7905.5|7902.3|175
1692240900000|2023-08-17 02:55:00|7906|7903.2|7913.5|7910.7|7914|7910.7|7903.1|7900.2|171
1692241200000|2023-08-17 03:00:00|7913.4|7910.6|7915.1|7911.3|7915.5|7912.7|7910|7906.7|186
1692241500000|2023-08-17 03:05:00|7915.5|7911.7|7907.5|7904.7|7916.5|7912.7|7907|7904.2|131
1692241800000|2023-08-17 03:10:00|7908|7904.2|7908.1|7905.3|7912.1|7909.2|7905.5|7902.2|92
1692242100000|2023-08-17 03:15:00|7908.5|7905.7|7910|7907.2|7911|7907.7|7907.5|7904.2|56
1692242400000|2023-08-17 03:20:00|7909.5|7905.7|7917|7913.2|7918|7915.2|7909.1|7905.7|173
1692242700000|2023-08-17 03:25:00|7916|7912.7|7912.9|7910.1|7917.1|7914.2|7912.9|7910.1|87
1692243000000|2023-08-17 03:30:00|7913.5|7909.7|7912.5|7909.7|7915.5|7912.1|7910.9|7908.1|204
1692243300000|2023-08-17 03:35:00|7912.1|7909.3|7911.9|7908.1|7913.5|7910.7|7910.9|7907.6|94
1692243600000|2023-08-17 03:40:00|7911.4|7908.6|7912.4|7909.6|7912.9|7909.7|7910.4|7906.7|102
1692243900000|2023-08-17 03:45:00|7911.9|7909.1|7906.8|7903|7911.9|7909.1|7905.8|7902.6|106
1692244200000|2023-08-17 03:50:00|7906.4|7903.6|7904.4|7901.6|7906.8|7903.6|7903.9|7901|50
1692244500000|2023-08-17 03:55:00|7904.8|7902|7905.4|7901.6|7907.4|7904.1|7903.8|7900.6|135
1692244800000|2023-08-17 04:00:00|7904.8|7902|7901.8|7899|7904.8|7902|7900.9|7897.1|80
1692245100000|2023-08-17 04:05:00|7902.4|7898.6|7904.4|7901.6|7904.4|7901.6|7901.8|7898.6|91
1692245400000|2023-08-17 04:10:00|7904.8|7902|7903.8|7900|7905.8|7903|7901.9|7898.6|54
1692245700000|2023-08-17 04:15:00|7902.8|7899.6|7906.4|7903.6|7907.4|7904|7902.8|7899.6|71
1692246000000|2023-08-17 04:20:00|7905.9|7903.1|7904.4|7901.6|7905.9|7903.1|7903.8|7900.6|39
1692246300000|2023-08-17 04:25:00|7904.8|7902|7902.3|7898.5|7905.3|7902.1|7900.3|7897.5|64
1692246600000|2023-08-17 04:30:00|7901.3|7899|7899.3|7896.5|7902.3|7899.1|7898.9|7896.1|71
1692246900000|2023-08-17 04:35:00|7899.8|7897|7899.9|7897.1|7900.9|7898.1|7898.9|7896.1|41
1692247200000|2023-08-17 04:40:00|7899.8|7897|7897.8|7895|7900.3|7897.5|7897.8|7894.5|47
1692247500000|2023-08-17 04:45:00|7897.9|7895.1|7898.8|7896|7899.3|7896|7897.9|7895.1|38
1692247800000|2023-08-17 04:50:00|7899.8|7897|7901.3|7898.5|7901.9|7899.1|7899.8|7896.5|86
1692248100000|2023-08-17 04:55:00|7901.8|7898|7896.2|7893.4|7901.8|7899|7894.1|7891.3|830
1692248400000|2023-08-17 05:00:00|7896.7|7893.9|7891.7|7888.9|7897.2|7893.9|7891.2|7888.4|142
1692248700000|2023-08-17 05:05:00|7891.8|7889|7890.2|7886.4|7893.7|7890.4|7886.2|7883.4|454
1692249000000|2023-08-17 05:10:00|7889.6|7886.8|7891.6|7888.8|7894.2|7890.8|7889.6|7886.4|110
1692249300000|2023-08-17 05:15:00|7892.6|7888.4|7887.6|7884.8|7892.6|7888.8|7887.2|7883.8|78
1692249600000|2023-08-17 05:20:00|7887.2|7883.8|7887.6|7884.8|7890.6|7887.8|7886.6|7883.4|106
1692249900000|2023-08-17 05:25:00|7887.1|7884.3|7887.6|7884.8|7890.1|7886.3|7886.2|7882.4|82
1692250200000|2023-08-17 05:30:00|7887.2|7884.4|7886.2|7883.4|7887.6|7884.8|7882.6|7879.8|178
1692250500000|2023-08-17 05:35:00|7886.6|7883.8|7888.2|7885.4|7890.6|7887.8|7884.2|7881.4|108
1692250800000|2023-08-17 05:40:00|7887.7|7884.9|7883.2|7880.4|7889.6|7886.4|7882.2|7879.4|153
1692251100000|2023-08-17 05:45:00|7882.7|7879.9|7882.6|7879.8|7886.6|7883.8|7882.6|7879.8|80
1692251400000|2023-08-17 05:50:00|7882.2|7879.4|7891.6|7887.8|7892.2|7889.4|7880.6|7877.4|203
1692251700000|2023-08-17 05:55:00|7890.6|7887.4|7893.2|7889.4|7893.6|7890.4|7886.2|7883.4|103
1692252000000|2023-08-17 06:00:00|7892.6|7889.8|7893.2|7890.4|7895.6|7892.4|7890.2|7886.9|302
1692252300000|2023-08-17 06:05:00|7893.6|7889.8|7901.6|7897.8|7905.2|7902.4|7892.6|7889.4|392
1692252600000|2023-08-17 06:10:00|7902.2|7898.8|7905.7|7901.9|7908.8|7905.5|7899.2|7896.4|957
1692252900000|2023-08-17 06:15:00|7905.2|7902.4|7908.7|7905.9|7909.7|7906.5|7900.7|7897.5|204
1692253200000|2023-08-17 06:20:00|7908.3|7904.9|7910.7|7906.9|7911.3|7908|7907.3|7903.9|182
1692253500000|2023-08-17 06:25:00|7910.3|7907.5|7914.3|7911.5|7915.7|7912.8|7908.3|7905.5|292
1692253800000|2023-08-17 06:30:00|7914.7|7910.9|7917.7|7913.9|7917.7|7914.9|7911.7|7908.5|194
1692254100000|2023-08-17 06:35:00|7917.1|7914.3|7917.3|7914.5|7917.8|7914.9|7912.7|7909.5|198
1692254400000|2023-08-17 06:40:00|7918.3|7915|7932.4|7929.6|7934.5|7931.7|7914.7|7911.9|1200
1692254700000|2023-08-17 06:45:00|7931.9|7929.1|7929.8|7927|7933.8|7930|7922.2|7919.4|736
1692255000000|2023-08-17 06:50:00|7930.4|7926.6|7935.8|7932|7937.8|7935|7926.4|7923|409
1692255300000|2023-08-17 06:55:00|7935.2|7932.4|7935.3|7932.5|7939.9|7937.1|7932.8|7929.5|637
1692255600000|2023-08-17 07:00:00|7935.8|7932|7940.9|7937.1|7943.5|7940.2|7931.5|7928.5|744
1692255900000|2023-08-17 07:05:00|7940.5|7937.7|7938.9|7936.1|7942.3|7939.1|7935.9|7932.7|468
1692256200000|2023-08-17 07:10:00|7938.5|7935.7|7939|7935.2|7940|7937.2|7931.5|7928.7|811
1692256500000|2023-08-17 07:15:00|7938.4|7935.6|7936.6|7933.8|7942.1|7939.3|7932|7929.1|625
1692256800000|2023-08-17 07:20:00|7937.6|7934.2|7941|7938.2|7942|7939.2|7933|7930.2|333
1692257100000|2023-08-17 07:25:00|7940.6|7937.8|7944.5|7941.7|7946.5|7943.3|7939.6|7936.3|458
1692257400000|2023-08-17 07:30:00|7945|7942.2|7945.5|7941.7|7947|7944.2|7939|7936.2|541
1692257700000|2023-08-17 07:35:00|7945|7942.2|7945|7942.2|7951.4|7948.3|7943.5|7940.2|542
1692258000000|2023-08-17 07:40:00|7944.5|7941.7|7956.5|7953.7|7957.5|7954.2|7943|7940.2|824
1692258300000|2023-08-17 07:45:00|7956.1|7953.3|7947|7944.2|7958.4|7955.2|7944|7940.7|480
1692258600000|2023-08-17 07:50:00|7946.5|7943.7|7940.5|7937.7|7947.5|7944.7|7937.5|7934.7|592
1692258900000|2023-08-17 07:55:00|7941|7938.2|7957.5|7953.7|7958.1|7955.2|7940.4|7937.2|729
1692259200000|2023-08-17 08:00:00|7957.1|7954.3|7950|7946.2|7958|7954.7|7947|7943.7|517
1692259500000|2023-08-17 08:05:00|7949.4|7946.6|7943|7940.2|7954.4|7951.2|7940.4|7937.6|677
1692259800000|2023-08-17 08:10:00|7943.4|7940.6|7951.4|7947.6|7953.4|7950.1|7941.9|7938.6|562
1692260100000|2023-08-17 08:15:00|7951|7948.2|7950.8|7948|7954.8|7952|7947.4|7944.2|361
1692260400000|2023-08-17 08:20:00|7950.4|7947.6|7946.4|7942.6|7953.3|7950|7941.4|7938.6|360
1692260700000|2023-08-17 08:25:00|7945.4|7943|7939.4|7936.6|7945.8|7943|7936.9|7934|956
1692261000000|2023-08-17 08:30:00|7939.8|7936|7931.8|7929|7945.2|7942.1|7931.8|7928.6|1687
1692261300000|2023-08-17 08:35:00|7932.3|7929.5|7926.3|7923.5|7935.3|7932|7923.7|7920.5|912
1692261600000|2023-08-17 08:40:00|7925.8|7923|7933.4|7930.6|7933.9|7931|7922.3|7919|677
1692261900000|2023-08-17 08:45:00|7932.9|7930.1|7930.4|7927.6|7934.3|7930.6|7925.8|7923|402
1692262200000|2023-08-17 08:50:00|7930.8|7928|7920.4|7917.6|7935.8|7932.6|7919.9|7916.6|349
1692262500000|2023-08-17 08:55:00|7921.4|7918|7917.3|7914.5|7922.8|7920|7909.3|7906.5|476
1692262800000|2023-08-17 09:00:00|7916.8|7914|7917.7|7913.9|7923.3|7919.9|7913.7|7910.9|450
1692263100000|2023-08-17 09:05:00|7917.3|7914.5|7935.7|7932.9|7936.3|7932.9|7910.3|7907.5|580
1692263400000|2023-08-17 09:10:00|7934.7|7931.9|7943.2|7940.4|7948.3|7944.9|7931.3|7927.9|572
1692263700000|2023-08-17 09:15:00|7943.1|7940.3|7930.7|7927.9|7943.2|7940.3|7927.7|7924.9|373
1692264000000|2023-08-17 09:20:00|7930.2|7927.4|7932.7|7929.9|7940.7|7936.9|7929.8|7926.9|216
1692264300000|2023-08-17 09:25:00|7933.7|7928.9|7928.6|7925.8|7936.7|7933.9|7922.7|7919.9|834
1692264600000|2023-08-17 09:30:00|7928.1|7925.3|7925.1|7922.3|7928.6|7925.3|7916.7|7913.8|454
1692264900000|2023-08-17 09:35:00|7924.7|7921.9|7926.1|7923.3|7932.1|7928.4|7921.1|7917.9|497
1692265200000|2023-08-17 09:40:00|7925.6|7922.8|7931.1|7928.3|7933.6|7930.8|7921.7|7918.8|607
1692265500000|2023-08-17 09:45:00|7931|7928.2|7951.6|7948.8|7952.6|7949.3|7929.1|7925.8|764
1692265800000|2023-08-17 09:50:00|7951.1|7948.3|7943.7|7940.9|7951.6|7948.8|7938.6|7935.3|478
1692266100000|2023-08-17 09:55:00|7943.6|7940.8|7945.6|7942.8|7949.6|7945.8|7941.6|7938.8|486
1692266400000|2023-08-17 10:00:00|7945.1|7942.3|7961.6|7958.8|7962.6|7959.3|7944.1|7941.3|641
1692266700000|2023-08-17 10:05:00|7961|7958.2|7966.5|7963.7|7973.1|7969.8|7960.6|7957.3|823
1692267000000|2023-08-17 10:10:00|7966.4|7963.6|7969.1|7966.3|7975|7971.7|7963.7|7960.3|451
1692267300000|2023-08-17 10:15:00|7969.5|7965.7|7973.1|7969.3|7975.5|7972.7|7967.5|7964.3|990
1692267600000|2023-08-17 10:20:00|7973.5|7969.7|7979.5|7976.7|7982.6|7979.3|7970.1|7967.3|754
1692267900000|2023-08-17 10:25:00|7980|7976.2|7969.4|7966.6|7983|7979.7|7966|7962.2|928
1692268200000|2023-08-17 10:30:00|7969|7965.2|7976|7973.2|7977.4|7974.6|7966.1|7963.2|266
1692268500000|2023-08-17 10:35:00|7976.4|7972.2|7980|7977.2|7981|7978.2|7972.4|7969.6|211
1692268800000|2023-08-17 10:40:00|7980.4|7977.6|7976.5|7973.7|7984.4|7981.6|7971.4|7968.2|566
1692269100000|2023-08-17 10:45:00|7976.3|7973.5|7975.4|7971.6|7982|7978.7|7973.4|7970.1|352
1692269400000|2023-08-17 10:50:00|7974.4|7971.2|7973.4|7970.6|7977.4|7974.6|7972.4|7969.1|319
1692269700000|2023-08-17 10:55:00|7973|7970.2|7977|7973.2|7979.4|7976.6|7968.4|7964.7|615
1692270000000|2023-08-17 11:00:00|7976.4|7973.6|7982.5|7979.7|7983.4|7980.6|7974|7970.7|275
1692270300000|2023-08-17 11:05:00|7983|7980.2|7996.7|7993.9|8003.2|7999.8|7978.4|7975.6|1552
1692270600000|2023-08-17 11:10:00|7996.6|7993.8|7991.2|7988.4|8001.7|7998.9|7990.2|7987.4|1224
1692270900000|2023-08-17 11:15:00|7990.6|7987.4|7983.6|7980.8|7991.2|7987.8|7979.2|7975.9|572
1692271200000|2023-08-17 11:20:00|7983.2|7980.4|7983.7|7980.9|7985.2|7982.4|7979.6|7976.8|536
1692271500000|2023-08-17 11:25:00|7984.2|7980.4|7988.1|7985.3|7988.7|7985.9|7981.7|7978.9|361
1692271800000|2023-08-17 11:30:00|7987.7|7984.9|7982.1|7979.3|7989.1|7985.9|7980.7|7977.9|214
1692272100000|2023-08-17 11:35:00|7983.1|7979.8|7983.1|7980.3|7991.6|7988.8|7981.7|7978.3|367
1692272400000|2023-08-17 11:40:00|7983|7980.2|7986.8|7983|7989.1|7985.4|7975.7|7972.9|1548
1692272700000|2023-08-17 11:45:00|7986.3|7983.5|7976.7|7973.9|7986.8|7984|7973.7|7970.4|656
1692273000000|2023-08-17 11:50:00|7976.2|7973.4|7978.8|7975|7979.2|7975.9|7968.8|7966|376
1692273300000|2023-08-17 11:55:00|7979.2|7975.4|7978.2|7975.4|7982.2|7979.4|7975.2|7972|480
1692273600000|2023-08-17 12:00:00|7977.8|7974|7976.8|7974|7980.2|7976.9|7972.8|7970|403
1692273900000|2023-08-17 12:05:00|7977.2|7974.4|7966.6|7963.8|7986.2|7982.9|7966.6|7963.3|1039
1692274200000|2023-08-17 12:10:00|7967.1|7963.3|7966.7|7963.9|7970.6|7967.3|7961.6|7958.8|617
1692274500000|2023-08-17 12:15:00|7967.2|7963.4|7973.1|7969.3|7980.6|7977.8|7965.1|7961.9|903
1692274800000|2023-08-17 12:20:00|7972.6|7969.8|7971.7|7968.9|7974.1|7971.3|7968.6|7965.3|357
1692275100000|2023-08-17 12:25:00|7972.1|7968.3|7978.2|7974.4|7981.8|7978.5|7967.1|7964.3|1135
1692275400000|2023-08-17 12:30:00|7977.7|7974.9|7980.2|7976.4|7982.2|7979.4|7972.7|7969.4|624
1692275700000|2023-08-17 12:35:00|7979.7|7976.9|7996.4|7992.6|8002|7999.2|7979.7|7976.4|3199
1692276000000|2023-08-17 12:40:00|7996|7993.2|7988.4|7985.6|8001.5|7998.2|7988.4|7985.6|1093
1692276300000|2023-08-17 12:45:00|7988.9|7985.1|7978.4|7975.6|7992.4|7989.1|7977.8|7975|584
1692276600000|2023-08-17 12:50:00|7978|7975.2|7990.9|7987.1|7993.8|7991|7977.4|7974.6|930
1692276900000|2023-08-17 12:55:00|7990.4|7987.6|7985.4|7982.6|7992.4|7989.6|7980.8|7978|815
1692277200000|2023-08-17 13:00:00|7985.8|7982|8006.4|8002.6|8006.8|8004|7983.4|7980.6|1948
1692277500000|2023-08-17 13:05:00|8005.8|8003|8017.6|8013.8|8034.1|8031.3|8003.5|8000.6|5032
1692277800000|2023-08-17 13:10:00|8018|8014.2|8015|8011.2|8031.7|8028.4|8014.1|8010.8|1986
1692278100000|2023-08-17 13:15:00|8014|8010.8|8019.6|8015.8|8023.1|8020.3|8010|8007.1|1938
1692278400000|2023-08-17 13:20:00|8019.1|8016.3|8018|8015.2|8024.1|8021.3|8016|8012.8|720
1692278700000|2023-08-17 13:25:00|8018.5|8014.7|8021.6|8017.8|8025.5|8022.2|8015|8011.8|1157
1692279000000|2023-08-17 13:30:00|8021.1|8018.3|8004.4|8001.6|8028|8025.2|7998.8|7996|4108
1692279300000|2023-08-17 13:35:00|8003.7|8000.9|8004.4|8001.6|8011.8|8009|7995.9|7993.1|1756
1692279600000|2023-08-17 13:40:00|8004.8|8002|8014|8011.2|8026.9|8023.7|8004.4|8001.6|2393
1692279900000|2023-08-17 13:45:00|8013|8010.2|7998.6|7995.8|8013.5|8010.7|7998|7995.2|1583
1692280200000|2023-08-17 13:50:00|7999|7995.2|7997|7994.2|8003.6|8000.8|7993.9|7990.6|1070
1692280500000|2023-08-17 13:55:00|7998|7995.2|8003|8000.2|8004.6|8001.2|7987.4|7984.1|1475
1692280800000|2023-08-17 14:00:00|8003.5|7999.7|8019.5|8016.7|8021|8018.2|7999|7995.7|2091
1692281100000|2023-08-17 14:05:00|8019.6|8016.8|8031.5|8027.7|8043.5|8040.3|8019.6|8016.7|4903
1692281400000|2023-08-17 14:10:00|8031.1|8028.3|8034.6|8031.8|8043.2|8040.4|8029.1|8025.7|1793
1692281700000|2023-08-17 14:15:00|8035.1|8032.3|8036.2|8033.4|8043.6|8040.8|8034.1|8030.8|1015
1692282000000|2023-08-17 14:20:00|8037.2|8034.4|8027.6|8024.8|8038.1|8035.3|8022.2|8018.8|1667
1692282300000|2023-08-17 14:25:00|8028.1|8025.3|8039.8|8037|8045.3|8042.5|8025.6|8022.8|3801
1692282600000|2023-08-17 14:30:00|8040.4|8036.6|8034.5|8031.7|8046.3|8043.5|8026.4|8023.6|2710
1692282900000|2023-08-17 14:35:00|8035|8031.2|8024.4|8021.6|8042.5|8039.7|8012.3|8009.5|2789
1692283200000|2023-08-17 14:40:00|8023.9|8020.6|8048|8045.2|8051.4|8048.6|8023.8|8020.6|2228
1692283500000|2023-08-17 14:45:00|8049.5|8046.7|8060.7|8057.9|8062.2|8058.9|8048.5|8045.2|4043
1692283800000|2023-08-17 14:50:00|8060.2|8057.4|8064.7|8061.9|8066.7|8063.9|8049.7|8046.9|1989
1692284100000|2023-08-17 14:55:00|8065.2|8061.4|8046.6|8042.8|8065.7|8061.9|8045.1|8042.3|1278
1692284400000|2023-08-17 15:00:00|8046.1|8043.3|8045|8042.2|8053.6|8050.8|8041.4|8038.6|1284
1692284700000|2023-08-17 15:05:00|8045.5|8042.7|8050.1|8046.3|8057.1|8053.7|8043.5|8040.2|2544
1692285000000|2023-08-17 15:10:00|8049.5|8046.7|8046.4|8043.6|8055.1|8051.8|8039.4|8036.2|2435
1692285300000|2023-08-17 15:15:00|8046.6|8043.8|8047.6|8044.8|8050.5|8047.7|8042.6|8039.3|951
1692285600000|2023-08-17 15:20:00|8048.1|8045.3|8047.6|8044.8|8053.1|8049.8|8040.1|8036.8|1000
1692285900000|2023-08-17 15:25:00|8047.5|8044.7|8053.1|8050.3|8054.5|8051.7|8044.1|8041.3|1142
1692286200000|2023-08-17 15:30:00|8052.6|8049.8|8038.6|8034.8|8056.6|8053.8|8036.6|8033.8|1295
1692286500000|2023-08-17 15:35:00|8037.6|8034.4|8027.5|8024.7|8041.6|8038.4|8023.5|8020.7|2535
1692286800000|2023-08-17 15:40:00|8027.4|8024.6|8029.1|8025.3|8037.1|8033.8|8023.5|8020.7|1212
1692287100000|2023-08-17 15:45:00|8028.6|8025.8|8023.6|8020.8|8037.1|8033.8|8022.6|8019.3|605
1692287400000|2023-08-17 15:50:00|8022.6|8019.8|8016.6|8012.8|8029.1|8026.3|8016.5|8012.8|852
1692287700000|2023-08-17 15:55:00|8016|8013.2|8020|8017.2|8025|8021.8|8014.6|8011.8|802
1692288000000|2023-08-17 16:00:00|8019.6|8016.8|8022.1|8019.3|8027.6|8024.3|8018.6|8015.3|1803
1692288300000|2023-08-17 16:05:00|8022.7|8018.9|8033.6|8030.8|8039.1|8035.9|8020.6|8017.3|1057
1692288600000|2023-08-17 16:10:00|8034|8030.2|8028.7|8025.9|8034.6|8031.3|8025.7|8022.3|567
1692288900000|2023-08-17 16:15:00|8029.1|8025.3|8032.7|8029.9|8040.7|8037.4|8020.7|8017.9|849
1692289200000|2023-08-17 16:20:00|8032.2|8028.9|8031.1|8028.3|8043.2|8040.4|8028.7|8025.9|2134
1692289500000|2023-08-17 16:25:00|8030.7|8027.9|8036.8|8034|8042.2|8039.4|8030.7|8027.3|583
1692289800000|2023-08-17 16:30:00|8037.2|8033.4|8032.7|8029.9|8038.7|8035.9|8030.7|8027.4|576
1692290100000|2023-08-17 16:35:00|8031.8|8029|8019.6|8016.8|8033.2|8030|8016.6|8013.2|1423
1692290400000|2023-08-17 16:40:00|8019|8015.8|8023.5|8020.7|8026|8023.2|8016.5|8013.2|605
1692290700000|2023-08-17 16:45:00|8022.5|8019.7|8026.1|8022.3|8030.2|8026.8|8017.4|8014.2|1763
1692291000000|2023-08-17 16:50:00|8025.6|8022.8|8032.1|8028.3|8033.1|8029.7|8022.6|8019.8|657
1692291300000|2023-08-17 16:55:00|8031.6|8028.8|8030.1|8027.3|8034.1|8031.3|8026.6|8023.8|466
1692291600000|2023-08-17 17:00:00|8030.6|8026.8|8014.5|8011.7|8034.6|8031.8|8013.6|8010.8|587
1692291900000|2023-08-17 17:05:00|8013.5|8010.7|8007|8003.2|8014.5|8011.7|8002.4|7999.2|1803
1692292200000|2023-08-17 17:10:00|8006.4|8003.6|8008|8004.2|8011|8007.7|8003|7999.7|458
1692292500000|2023-08-17 17:15:00|8007.5|8004.7|8002|7999.2|8009|8005.7|8001.4|7998.2|534
1692292800000|2023-08-17 17:20:00|8001.5|7998.7|7995.4|7992.6|8003.4|8000.6|7993.3|7990.2|1495
1692293100000|2023-08-17 17:25:00|7995.9|7993.1|7993.4|7990.6|7998.3|7995.5|7991.9|7989.1|576
1692293400000|2023-08-17 17:30:00|7993.3|7990.5|7995|7992.2|7995|7992.2|7987.4|7984.6|1396
1692293700000|2023-08-17 17:35:00|7994.5|7991.7|8005.6|8002.8|8008|8004.8|7994.5|7991.7|1214
1692294000000|2023-08-17 17:40:00|8006.5|8003.7|8014.7|8011.9|8018.6|8015.8|8005.5|8002.7|1749
1692294300000|2023-08-17 17:45:00|8015.6|8012.8|7999.6|7996.8|8018.7|8015.9|7998.6|7995.3|929
1692294600000|2023-08-17 17:50:00|8000|7995.8|7988.5|7985.7|8001|7997.8|7987.4|7984.2|1570
1692294900000|2023-08-17 17:55:00|7988|7985.2|7987.5|7984.7|7995.5|7992.7|7985.6|7982.8|676
1692295200000|2023-08-17 18:00:00|7987.9|7985.1|7979.9|7977.1|7992|7989.2|7977.5|7974.7|1463
1692295500000|2023-08-17 18:05:00|7979.5|7976.7|7980.5|7977.7|7982.5|7979.7|7974.5|7971.7|952
1692295800000|2023-08-17 18:10:00|7981.5|7978.1|8002.6|7999.8|8003|7999.8|7980.5|7977.7|1410
1692296100000|2023-08-17 18:15:00|8001.6|7998.8|7976.5|7973.7|8007.1|8003.9|7974.6|7971.7|1644
1692296400000|2023-08-17 18:20:00|7976|7972.7|7976.5|7973.7|7980|7976.7|7974|7971.2|728
1692296700000|2023-08-17 18:25:00|7978|7974.2|7999.6|7996.8|8002.2|7998.9|7975.5|7972.3|8348
1692297000000|2023-08-17 18:30:00|8000.1|7997.3|7991.6|7988.8|8003.6|8000.8|7986.6|7983.8|2806
1692297300000|2023-08-17 18:35:00|7992.1|7988.3|7987.6|7984.8|7994.5|7991.7|7986.1|7982.3|924
1692297600000|2023-08-17 18:40:00|7988.1|7984.3|7986.1|7982.3|7988.1|7984.8|7983.6|7980.8|367
1692297900000|2023-08-17 18:45:00|7985.5|7982.7|7982.5|7978.7|7986.5|7983.7|7979.5|7976.3|784
1692298200000|2023-08-17 18:50:00|7981.5|7979.2|7980.5|7977.7|7989.1|7985.7|7980.5|7977.7|834
1692298500000|2023-08-17 18:55:00|7979.5|7976.7|7975.5|7972.7|7980.1|7977.3|7968|7964.6|778
1692298800000|2023-08-17 19:00:00|7976.1|7972.3|7972|7969.2|7977.5|7974.7|7969.5|7966.7|530
1692299100000|2023-08-17 19:05:00|7971.5|7968.7|7975.5|7972.7|7980.5|7977.3|7971.4|7968.2|698
1692299400000|2023-08-17 19:10:00|7976|7972.2|7977.9|7975.1|7980.5|7977.7|7974|7970.7|662
1692299700000|2023-08-17 19:15:00|7977.5|7974.7|7976.9|7973.1|7978|7975.2|7973.4|7970.6|1463
1692300000000|2023-08-17 19:20:00|7976.4|7973.6|7968.4|7965.6|7976.9|7973.6|7964.4|7961.6|369
1692300300000|2023-08-17 19:25:00|7967.9|7965.1|7972.5|7969.7|7972.5|7969.7|7966.9|7964.1|415
1692300600000|2023-08-17 19:30:00|7972.9|7969.1|7970.5|7967.7|7973.9|7970.7|7969.5|7966.7|129
1692300900000|2023-08-17 19:35:00|7970.9|7967.1|7966.9|7964.1|7971.9|7968.7|7966.5|7963.7|158
1692301200000|2023-08-17 19:40:00|7966.5|7963.7|7959.5|7956.7|7968.4|7965.6|7957.5|7954.7|329
1692301500000|2023-08-17 19:45:00|7959.9|7957.1|7960.5|7957.7|7964.9|7961.6|7957.4|7954.1|268
1692301800000|2023-08-17 19:50:00|7960.9|7958.1|7966.9|7963.1|7967.9|7965.1|7959.9|7957.1|428
1692302100000|2023-08-17 19:55:00|7965.5|7962.7|7965|7961.2|7968.5|7965.7|7963.5|7960.2|483
1692302400000|2023-08-17 20:00:00|7964.5|7961.7|7967|7964.2|7967|7964.2|7963.4|7960.2|75
1692302700000|2023-08-17 20:05:00|7967.4|7964.6|7969|7965.2|7970|7966.7|7966|7963.2|150
1692303000000|2023-08-17 20:10:00|7968.5|7965.7|7969|7966.2|7970|7966.7|7967.4|7964.6|288
1692303300000|2023-08-17 20:15:00|7969.4|7966.6|7968.5|7965.7|7972|7968.7|7967.5|7964.2|273
1692303600000|2023-08-17 20:20:00|7969.1|7965.3|7968.5|7965.7|7971|7967.2|7967.4|7964.6|244
1692303900000|2023-08-17 20:25:00|7969.5|7966.2|7970.5|7967.7|7970.5|7967.7|7967.5|7964.7|71
1692304200000|2023-08-17 20:30:00|7971|7967.2|7970|7967.2|7971|7967.7|7969.4|7966.2|26
1692304500000|2023-08-17 20:35:00|7969.5|7966.7|7966.5|7963.7|7970|7967.2|7966.5|7963.3|51
1692304800000|2023-08-17 20:40:00|7967|7963.2|7968.5|7965.7|7970|7967.2|7966.5|7963.2|46
1692305100000|2023-08-17 20:45:00|7969.5|7966.2|7968.5|7964.7|7969.5|7966.7|7967|7963.7|142
1692305400000|2023-08-17 20:50:00|7967.9|7965.1|7965.9|7962.1|7969.4|7966.6|7964.4|7961.1|370
1692305700000|2023-08-17 20:55:00|7965.5|7961.7|7964.5|7960.7|7966.4|7963.1|7963.5|7959.7|150
1692309600000|2023-08-17 22:00:00|7967.9|7964.1|7975.4|7971.6|7978.9|7974|7965.9|7961.1|74
1692309900000|2023-08-17 22:05:00|7975|7971.2|7973.4|7969.6|7976.4|7973.1|7971.3|7967.6|65
1692310200000|2023-08-17 22:10:00|7972.9|7970.1|7968.3|7964.5|7974.3|7970.5|7963.3|7960.1|119
1692310500000|2023-08-17 22:15:00|7968.9|7965.1|7967.9|7964.1|7970.3|7967.1|7967.3|7963.5|24
1692310800000|2023-08-17 22:20:00|7968.3|7964.5|7968.3|7965.5|7969.3|7966.5|7967.3|7964|52
1692311100000|2023-08-17 22:25:00|7967.4|7964.6|7965.8|7962|7967.8|7964.6|7965.8|7962|18
1692311400000|2023-08-17 22:30:00|7966.3|7962.5|7964.3|7960.5|7967.3|7963.9|7962.8|7959|16
1692311700000|2023-08-17 22:35:00|7961.7|7958.9|7957.2|7954.4|7963.3|7960.4|7953.7|7950.4|373
1692312000000|2023-08-17 22:40:00|7959.2|7956.4|7959.2|7956.4|7961.7|7958.5|7956.4|7952.6|94
1692312300000|2023-08-17 22:45:00|7958.7|7954.9|7957.6|7953.8|7959.2|7956.4|7955.2|7952.4|96
1692312600000|2023-08-17 22:50:00|7958.1|7954.3|7959.1|7955.3|7959.1|7956.3|7957.1|7953.8|6
1692312900000|2023-08-17 22:55:00|7958.6|7955.8|7959.6|7956.8|7960.1|7957.3|7958.6|7955.8|75
1692313200000|2023-08-17 23:00:00|7960.1|7957.3|7963.6|7959.8|7963.6|7960.4|7959.6|7956.3|41
1692313500000|2023-08-17 23:05:00|7963.2|7959.4|7963.7|7959.9|7966.3|7962.5|7961.6|7957.8|129
1692313800000|2023-08-17 23:10:00|7963.3|7959.5|7964.7|7960.9|7965.2|7961.9|7962.7|7958.9|5
1692314100000|2023-08-17 23:15:00|7964.3|7961.5|7965.2|7962.4|7965.2|7962.4|7964.3|7961.4|2
1692314400000|2023-08-17 23:20:00|7965.7|7961.9|7965.7|7961.9|7966.7|7963.4|7964.2|7960.9|6
1692314700000|2023-08-17 23:25:00|7965.2|7962.4|7967.7|7963.9|7968.7|7965.8|7965.2|7962.4|46
1692315000000|2023-08-17 23:30:00|7968.1|7964.3|7969.6|7965.8|7969.6|7966.3|7965.7|7961.9|7
1692315300000|2023-08-17 23:35:00|7969.1|7965.3|7968.7|7964.9|7970.2|7966.4|7967.2|7963.9|26
1692315600000|2023-08-17 23:40:00|7968.2|7965.4|7967.1|7964.3|7969.2|7965.9|7967.1|7963.9|40
1692315900000|2023-08-17 23:45:00|7966.7|7962.9|7966.7|7962.9|7966.7|7963.4|7966.1|7962.9|4
1692316200000|2023-08-17 23:50:00|7966.1|7963.3|7967.1|7963.3|7967.1|7963.3|7964.2|7961.4|8
1692316500000|2023-08-17 23:55:00|7966.7|7962.9|7964.6|7961.8|7969.1|7966.3|7959|7955.8|164
1692316800000|2023-08-18 00:00:00|7964.1|7961.3|7951.1|7947.3|7965.6|7961.8|7950.1|7946.8|194
1692317100000|2023-08-18 00:05:00|7952.1|7948.3|7954.7|7950.9|7959.1|7955.3|7950.7|7946.9|354
1692317400000|2023-08-18 00:10:00|7955.1|7951.3|7957.3|7953.5|7957.7|7953.9|7950.2|7946.9|209
1692317700000|2023-08-18 00:15:00|7956.7|7953.9|7957.2|7954.4|7957.3|7954.4|7952.2|7949.4|136
1692318000000|2023-08-18 00:20:00|7957.6|7954.8|7969.5|7966.7|7971.9|7968.7|7957.6|7954.4|1481
1692318300000|2023-08-18 00:25:00|7969|7965.7|7969.4|7965.6|7973.4|7970.6|7968.5|7965.2|151
1692318600000|2023-08-18 00:30:00|7968.9|7966.1|7965.4|7962.6|7969.9|7966.6|7964.4|7961.2|36
1692318900000|2023-08-18 00:35:00|7965|7961.6|7967.4|7964.6|7969.9|7966.6|7964.4|7961.2|49
1692319200000|2023-08-18 00:40:00|7967.5|7964.7|7976.5|7972.7|7977.5|7974.7|7967.5|7964.6|84
1692319500000|2023-08-18 00:45:00|7976.1|7972.3|7987.9|7985.1|7988.9|7986|7975.5|7972.3|585
1692319800000|2023-08-18 00:50:00|7988.3|7985.5|7989.3|7985.5|7991.9|7988.1|7987.9|7984.5|119
1692320100000|2023-08-18 00:55:00|7988.9|7986.1|7990.3|7986.5|7990.3|7987|7986.9|7983.5|16
1692320400000|2023-08-18 01:00:00|7990.8|7988|8001.5|7997.7|8002.5|7999.1|7986.3|7982.6|1273
1692320700000|2023-08-18 01:05:00|8000.5|7996.7|7996|7992.2|8001.6|7998.3|7992|7988.8|301
1692321000000|2023-08-18 01:10:00|7995.5|7991.7|7996|7992.2|7998|7994.2|7992|7989.2|31
1692321300000|2023-08-18 01:15:00|7995.5|7991.7|8002|7998.2|8004.4|8001.1|7993.5|7989.7|82
1692321600000|2023-08-18 01:20:00|8001.5|7998.7|8009.6|8005.8|8010.1|8006.8|7998|7994.7|148
1692321900000|2023-08-18 01:25:00|8010.1|8007.3|8010.1|8007.3|8012.6|8009.4|8007.2|8003.8|223
1692322200000|2023-08-18 01:30:00|8010.6|8006.8|8013.6|8010.8|8016.6|8012.8|8009.1|8005.3|258
1692322500000|2023-08-18 01:35:00|8014.1|8011.3|8024.7|8021.9|8026.2|8022.4|8012.2|8008.9|385
1692322800000|2023-08-18 01:40:00|8024.2|8021.4|8017.7|8013.9|8025.7|8022.4|8014.2|8010.4|54
1692323100000|2023-08-18 01:45:00|8018.2|8014.4|8011.2|8008.4|8018.7|8015.4|8009.2|8005.9|83
1692323400000|2023-08-18 01:50:00|8011.1|8008.3|8017.1|8014.3|8019.7|8016.3|8011.1|8007.9|42
1692323700000|2023-08-18 01:55:00|8016.6|8013.3|8019.7|8015.9|8021.1|8017.3|8012.1|8008.9|81
1692324000000|2023-08-18 02:00:00|8020.7|8016.9|8017.1|8014.3|8020.7|8016.9|8011.1|8008|66
1692324300000|2023-08-18 02:05:00|8016.1|8013.3|8023.7|8019.9|8025.6|8021.9|8014.1|8010.9|213
1692324600000|2023-08-18 02:10:00|8024.7|8020.9|8022.1|8019.3|8025.7|8022.9|8020.1|8016.9|145
1692324900000|2023-08-18 02:15:00|8022.2|8019.4|8021.7|8017.9|8023.7|8020.3|8020.1|8016.9|59
1692325200000|2023-08-18 02:20:00|8021.1|8018.3|8017.1|8014.3|8023.6|8020.3|8017.1|8013.8|133
1692325500000|2023-08-18 02:25:00|8018.1|8015.3|8016.5|8012.7|8018.6|8015.3|8014.9|8011.7|159
1692325800000|2023-08-18 02:30:00|8016.9|8013.1|8013|8010.2|8019.9|8016.1|8011.9|8008.7|124
1692326100000|2023-08-18 02:35:00|8014|8010.7|8012.5|8008.7|8015.5|8012.1|8009.9|8006.7|52
1692326400000|2023-08-18 02:40:00|8011.9|8009.1|8016.5|8012.7|8022.4|8019.3|8010|8006.7|245
1692326700000|2023-08-18 02:45:00|8017|8013.2|8017.5|8013.7|8019.6|8016.3|8012|8008.7|157
1692327000000|2023-08-18 02:50:00|8017.6|8013.8|8018.5|8014.7|8019.5|8016.2|8013|8009.7|142
1692327300000|2023-08-18 02:55:00|8019|8015.2|8021.1|8018.3|8022.5|8019.3|8018.1|8014.7|31
1692327600000|2023-08-18 03:00:00|8021.5|8017.7|8018|8015.2|8021.5|8017.7|8017.1|8013.3|19
1692327900000|2023-08-18 03:05:00|8018.5|8014.7|8010.5|8006.7|8019.5|8016.2|8010|8006.7|45
1692328200000|2023-08-18 03:10:00|8011|8007.2|8004.4|8001.6|8011|8007.2|8004|8000.2|171
1692328500000|2023-08-18 03:15:00|8004.9|8002.1|8006|8003.2|8009|8006.2|8004|8000.6|199
1692328800000|2023-08-18 03:20:00|8006.5|8002.7|8008.5|8004.7|8012|8008.2|8005|8001.2|24
1692329100000|2023-08-18 03:25:00|8007.9|8005.1|8010.5|8006.7|8012.5|8008.7|8007.9|8004.6|28
1692329400000|2023-08-18 03:30:00|8010|8007.2|8010.5|8006.7|8012.5|8008.7|8009.5|8006.7|33
1692329700000|2023-08-18 03:35:00|8009.9|8007.1|8011.9|8009.1|8013.5|8009.7|8009.9|8006.6|9
1692330000000|2023-08-18 03:40:00|8011.5|8007.7|8011|8008.2|8012.9|8010.1|8010.9|8007.6|17
1692330300000|2023-08-18 03:45:00|8010|8007.2|8007.5|8003.7|8011.5|8007.7|8005.9|8002.7|53
1692330600000|2023-08-18 03:50:00|8007.9|8004.1|8006.8|8004|8009.5|8006.1|8004.8|8001.6|185
1692330900000|2023-08-18 03:55:00|8006.4|8002.6|8004.4|8001.6|8007.4|8004|8003.9|8001.1|107
1692331200000|2023-08-18 04:00:00|8004.8|8002|8004.8|8002|8008.4|8004.6|8004.8|8001.5|15
1692331500000|2023-08-18 04:05:00|8004.9|8002.1|8004.9|8001.1|8008.3|8005.1|8003.9|8000.5|24
1692331800000|2023-08-18 04:10:00|8005.3|8001.5|8002.3|7998.5|8005.3|8001.6|8000.9|7997.6|15
1692332100000|2023-08-18 04:15:00|8001.9|7998.1|8002.3|7998.5|8003.3|7999.5|8000.9|7998.1|9
1692332400000|2023-08-18 04:20:00|8001.9|7999.1|7999.8|7997|8002.2|7999.1|7998.9|7996.1|136
1692332700000|2023-08-18 04:25:00|7999.3|7996.5|8000.8|7998|8002.3|7999|7998.9|7996.1|14
1692333000000|2023-08-18 04:30:00|8001.2|7997.4|7996.3|7992.5|8001.2|7998|7995.2|7992.4|162
1692333300000|2023-08-18 04:35:00|7995.8|7993|7997.8|7995|7999.2|7996|7995.8|7992.5|20
1692333600000|2023-08-18 04:40:00|7998.7|7995.9|7996.8|7994|7999.8|7996|7996.3|7993|31
1692333900000|2023-08-18 04:45:00|7995.8|7993|7997.3|7993.5|7998.3|7995|7993.8|7990.5|53
1692334200000|2023-08-18 04:50:00|7996.8|7994|7993.7|7990.9|7997.3|7994|7992.3|7988.9|100
1692334500000|2023-08-18 04:55:00|7993.2|7989.4|7991.2|7987.4|7995.2|7991.9|7990.7|7987.4|37
1692334800000|2023-08-18 05:00:00|7991.7|7988.9|7993.2|7989.4|7994.2|7990.9|7990.7|7987.4|42
1692335100000|2023-08-18 05:05:00|7992.7|7988.9|7990.7|7987.9|7994.2|7990.9|7989.7|7986.5|602
1692335400000|2023-08-18 05:10:00|7991.2|7988.4|7987.2|7983.4|7992.2|7988.8|7985.7|7982.9|38
1692335700000|2023-08-18 05:15:00|7988.2|7984.4|7984.2|7980.4|7988.2|7984.4|7982.7|7979.9|61
1692336000000|2023-08-18 05:20:00|7983.7|7980.9|7986.2|7982.4|7986.2|7982.9|7983.7|7980.5|20
1692336300000|2023-08-18 05:25:00|7985.7|7981.9|7989.2|7985.4|7991.2|7987.4|7985.7|7981.9|46
1692336600000|2023-08-18 05:30:00|7988.7|7985.9|7989.2|7985.4|7992.2|7988.8|7985.6|7981.9|97
1692336900000|2023-08-18 05:35:00|7990.2|7986.4|7995.1|7991.3|7998.2|7994.8|7989.2|7985.4|22
1692337200000|2023-08-18 05:40:00|7994.7|7991.9|7999.1|7995.3|8000.1|7996.3|7993.7|7990.9|25
1692337500000|2023-08-18 05:45:00|7998.7|7995.9|7998.1|7994.3|8001.2|7997.9|7996.7|7993.3|42
1692337800000|2023-08-18 05:50:00|7997.7|7993.9|8002.7|7999.9|8003.6|8000.8|7997.1|7993.9|80
1692338100000|2023-08-18 05:55:00|8003.1|8000.3|8011.2|8007.4|8012.7|8009.4|8000.1|7996.3|100
1692338400000|2023-08-18 06:00:00|8011.7|8007.9|8010.2|8006.4|8013.1|8009.9|8007.7|8004.4|42
1692338700000|2023-08-18 06:05:00|8009.7|8006.9|8009.7|8006.9|8012.7|8008.9|8007.2|8003.9|66
1692339000000|2023-08-18 06:10:00|8010.2|8006.4|8017.2|8013.4|8017.2|8013.8|8008.7|8004.9|113
1692339300000|2023-08-18 06:15:00|8017.1|8013.3|8006.6|8003.8|8019.2|8015.8|8005.2|8001.8|49
1692339600000|2023-08-18 06:20:00|8007.2|8003.4|8014.2|8010.4|8016.2|8012.4|8006.6|8003.4|31
1692339900000|2023-08-18 06:25:00|8013.6|8010.8|8014.2|8010.4|8016.2|8012.9|8011.7|8008.4|43
1692340200000|2023-08-18 06:30:00|8013.7|8010.9|8012.2|8008.4|8015.2|8011.4|8008.6|8005.4|31
1692340500000|2023-08-18 06:35:00|8011.6|8008.8|8012.6|8008.8|8013.2|8009.9|8008.7|8005.4|35
1692340800000|2023-08-18 06:40:00|8012.2|8009.4|8009.2|8005.4|8014.2|8010.8|8007.2|8003.4|84
1692341100000|2023-08-18 06:45:00|8008.6|8005.8|8016.1|8012.3|8017.1|8013.3|8005.7|8002.3|85
1692341400000|2023-08-18 06:50:00|8014.7|8011.9|8017.7|8013.9|8020.2|8016.9|8014.7|8011.3|277
1692341700000|2023-08-18 06:55:00|8017.1|8014.3|8012.7|8009.9|8021.1|8017.3|8010.7|8007.3|55
1692342000000|2023-08-18 07:00:00|8012.6|8009.8|7995.2|7991.4|8013.1|8009.8|7993.7|7990.9|170
1692342300000|2023-08-18 07:05:00|7994.7|7991.9|8014.7|8011.9|8015.2|8012.4|7993.7|7990.5|126
1692342600000|2023-08-18 07:10:00|8014.2|8011.4|8023.7|8019.9|8024.7|8021.9|8009.7|8005.9|78
1692342900000|2023-08-18 07:15:00|8023.2|8020.4|8036.7|8033.9|8042.2|8038.9|8023.2|8019.9|481
1692343200000|2023-08-18 07:20:00|8037.2|8033.4|8032.7|8028.9|8037.2|8033.9|8027.7|8023.9|121
1692343500000|2023-08-18 07:25:00|8033.2|8029.4|8026.2|8022.4|8033.6|8030.8|8022.8|8019.4|142
1692343800000|2023-08-18 07:30:00|8025.7|8022.9|8002.7|7998.9|8026.2|8022.9|8001.2|7997.4|190
1692344100000|2023-08-18 07:35:00|8002.6|7998.8|7991.1|7987.3|8004.2|8000.4|7987.6|7984.3|440
1692344400000|2023-08-18 07:40:00|7990.5|7987.7|7983|7980.2|7992.6|7988.8|7974.1|7970.3|601
1692344700000|2023-08-18 07:45:00|7983.5|7980.7|7990.1|7986.3|7996.1|7992.7|7983|7980.2|102
1692345000000|2023-08-18 07:50:00|7989.5|7986.7|7996.6|7992.8|7998|7994.7|7988.5|7984.8|114
1692345300000|2023-08-18 07:55:00|7995.5|7992.7|7993.1|7989.3|7999.9|7996.7|7990.5|7986.8|85
1692345600000|2023-08-18 08:00:00|7992.6|7988.8|8008.1|8004.3|8014.1|8010.8|7986.5|7983.3|1152
1692345900000|2023-08-18 08:05:00|8009|8005.2|7995|7991.2|8012.1|8008.3|7991.5|7987.7|256
1692346200000|2023-08-18 08:10:00|7994.5|7991.7|8002|7998.2|8005|8001.2|7993|7989.2|260
1692346500000|2023-08-18 08:15:00|8003|7999.2|7999.5|7995.7|8004|8000.6|7992|7988.7|115
1692346800000|2023-08-18 08:20:00|7999|7996.2|7999.9|7996.1|8007|8003.8|7997.6|7994.2|245
1692347100000|2023-08-18 08:25:00|7998.5|7995.7|7988.5|7984.7|7999.5|7996.1|7983.5|7980.2|150
1692347400000|2023-08-18 08:30:00|7987.9|7985.1|8014.9|8011.1|8015.9|8012.1|7980.5|7977.2|284
1692347700000|2023-08-18 08:35:00|8013.5|8010.7|8008.9|8005.1|8015|8011.7|8001.6|7998.2|103
1692348000000|2023-08-18 08:40:00|8008.4|8005.6|7998|7995.2|8016|8012.7|7997|7993.2|143
1692348300000|2023-08-18 08:45:00|7998.5|7995.7|8014.5|8010.7|8014.5|8010.7|7995.5|7992.2|98
1692348600000|2023-08-18 08:50:00|8014|8011.2|8004|8000.2|8015|8011.7|7999.5|7996.2|66
1692348900000|2023-08-18 08:55:00|8003.5|8000.7|8004|8000.2|8013|8009.7|7998.5|7994.7|45
1692349200000|2023-08-18 09:00:00|8003.4|8000.6|7993|7989.2|8009|8005.2|7990.4|7987.1|146
1692349500000|2023-08-18 09:05:00|7992.4|7989.6|7984.5|7981.7|7997|7993.6|7983.5|7980.3|192
1692349800000|2023-08-18 09:10:00|7983.6|7980.8|7969|7965.2|7984.4|7981.6|7968|7965.2|160
1692350100000|2023-08-18 09:15:00|7968.4|7965.6|7967.5|7963.7|7972.4|7968.7|7965.5|7962.2|227
1692350400000|2023-08-18 09:20:00|7967|7964.2|7963|7959.2|7967.5|7964.7|7958.5|7955.2|100
1692350700000|2023-08-18 09:25:00|7962.4|7959.6|7964.9|7961.1|7970.9|7967.7|7961.5|7958.2|29
1692351000000|2023-08-18 09:30:00|7965.4|7962.6|7950.5|7947.7|7966.5|7963.1|7950.4|7946.7|224
1692351300000|2023-08-18 09:35:00|7950.9|7948.1|7950.5|7947.7|7955.5|7952.1|7946|7943.2|213
1692351600000|2023-08-18 09:40:00|7951|7948.2|7956.5|7953.7|7966|7962.2|7950.6|7947.2|67
1692351900000|2023-08-18 09:45:00|7955.5|7952.7|7963|7959.2|7964|7960.7|7952|7948.7|150
1692352200000|2023-08-18 09:50:00|7963.5|7959.7|7972|7968.2|7973.9|7970.7|7962|7958.2|250
1692352500000|2023-08-18 09:55:00|7971.5|7968.7|7970.9|7967.1|7973|7969.7|7965.4|7962.6|136
1692352800000|2023-08-18 10:00:00|7970.4|7966.6|7969.9|7966.1|7970.9|7967.6|7962.4|7959.1|47
1692353100000|2023-08-18 10:05:00|7969.8|7966|7971.9|7968.1|7974.9|7971.1|7968.4|7964.6|47
1692353400000|2023-08-18 10:10:00|7971.4|7968.6|7987.4|7983.6|7988.8|7985.6|7969.4|7966.2|66
1692353700000|2023-08-18 10:15:00|7986.4|7983.1|7983.9|7980.1|7988.4|7985.6|7980.3|7977|86
1692354000000|2023-08-18 10:20:00|7983.4|7980.6|7977.9|7974.1|7984.9|7981.5|7976.9|7974.1|31
1692354300000|2023-08-18 10:25:00|7978.9|7975.1|7978.3|7974.5|7984.8|7981.5|7971.8|7969|361
1692354600000|2023-08-18 10:30:00|7977.9|7974.1|7974.9|7971.1|7979.8|7976.5|7971.9|7968.1|83
1692354900000|2023-08-18 10:35:00|7973.4|7970.6|7974.3|7970.5|7980.4|7977.5|7971.9|7968.1|43
1692355200000|2023-08-18 10:40:00|7973.9|7970.1|7981.4|7978.6|7988.4|7985.5|7972.9|7969.5|124
1692355500000|2023-08-18 10:45:00|7981.9|7978.1|7983.8|7980|7986.9|7983.5|7980.4|7977.1|21
1692355800000|2023-08-18 10:50:00|7984.8|7981|7993.8|7990|7994.8|7991|7981.4|7978|87
1692356100000|2023-08-18 10:55:00|7993.4|7990.6|7995.8|7992|7999.8|7996.5|7990.8|7987|58
1692356400000|2023-08-18 11:00:00|7996.3|7993.5|7994.3|7990.5|8000.8|7997.5|7990.8|7987|106
1692356700000|2023-08-18 11:05:00|7994.4|7990.6|7995.3|7991.5|7996.3|7993.5|7989.8|7986|30
1692357000000|2023-08-18 11:10:00|7995.8|7992|7985.8|7983|7996.7|7993.5|7985.8|7982.5|80
1692357300000|2023-08-18 11:15:00|7986.4|7982.6|7981.2|7977.4|7988.7|7985.5|7979.1|7973.4|717
1692357600000|2023-08-18 11:20:00|7980.7|7977.9|7964.2|7961.4|7983.2|7979.4|7961.7|7958.9|558
1692357900000|2023-08-18 11:25:00|7964.1|7961.3|7962.6|7958.8|7968.7|7965.3|7959.2|7956.4|79
1692358200000|2023-08-18 11:30:00|7962.1|7959.3|7961.1|7958.3|7962.6|7959.3|7956.2|7953.4|88
1692358500000|2023-08-18 11:35:00|7961.6|7957.8|7943.6|7939.8|7962.6|7958.8|7942.6|7938.8|715
1692358800000|2023-08-18 11:40:00|7944.6|7940.8|7943.6|7939.8|7946.6|7943.3|7935.1|7932.3|498
1692359100000|2023-08-18 11:45:00|7943|7940.2|7936.5|7932.7|7951.6|7948.3|7931.9|7928.1|1012
1692359400000|2023-08-18 11:50:00|7935.5|7932.1|7934|7931.2|7938.5|7934.8|7926.5|7923.2|247
1692359700000|2023-08-18 11:55:00|7935.5|7931.7|7931.5|7927.7|7938.5|7934.7|7931|7927.7|117
1692360000000|2023-08-18 12:00:00|7931.9|7928.7|7940.2|7936.4|7942.7|7939.3|7925|7921.7|1512
1692360300000|2023-08-18 12:05:00|7940.7|7936.9|7940.3|7936.5|7946.8|7943.5|7935.8|7932.4|227
1692360600000|2023-08-18 12:10:00|7940.2|7936.4|7938.7|7934.9|7944.7|7941|7936.7|7932.9|96
1692360900000|2023-08-18 12:15:00|7939.2|7935.9|7951.3|7947.5|7952.7|7949.5|7939.2|7935.9|316
1692361200000|2023-08-18 12:20:00|7951.7|7947.9|7945.7|7941.9|7951.7|7948.5|7943.3|7939.9|66
1692361500000|2023-08-18 12:25:00|7944.8|7941|7943.2|7940.4|7950.7|7947.5|7941.3|7937.9|180
1692361800000|2023-08-18 12:30:00|7942.7|7939.9|7927.6|7923.8|7943.7|7940.4|7926.6|7922.8|192
1692362100000|2023-08-18 12:35:00|7926.7|7922.9|7917.6|7913.8|7927.6|7924.3|7911.2|7907.8|473
1692362400000|2023-08-18 12:40:00|7918.6|7914.8|7923.7|7919.9|7926.6|7923.4|7915.1|7911.8|105
1692362700000|2023-08-18 12:45:00|7924.2|7920.4|7927.6|7923.8|7930.6|7926.8|7923.1|7919.4|385
1692363000000|2023-08-18 12:50:00|7927.2|7924.4|7917.1|7913.3|7931.6|7928.3|7915.1|7911.7|451
1692363300000|2023-08-18 12:55:00|7917|7913.2|7916.2|7913.4|7920.6|7916.8|7909|7905.3|442
1692363600000|2023-08-18 13:00:00|7916.6|7912.8|7917.6|7913.8|7931.6|7928.4|7913.1|7909.8|231
1692363900000|2023-08-18 13:05:00|7917.1|7913.3|7939.7|7935.9|7945.8|7942.4|7911.7|7907.9|1076
1692364200000|2023-08-18 13:10:00|7940.7|7936.9|7959.3|7955.5|7978.3|7975.1|7938.7|7934.9|4862
1692364500000|2023-08-18 13:15:00|7958.8|7956|7953.7|7950.9|7962.2|7958.9|7946.6|7943.2|2327
1692364800000|2023-08-18 13:20:00|7953.2|7950.4|7972.4|7969.6|7973.9|7970.6|7947.7|7944.4|2377
1692365100000|2023-08-18 13:25:00|7971.9|7969.1|8001.7|7997.9|8009.7|8006.4|7967.4|7963.6|8982
1692365400000|2023-08-18 13:30:00|8002.7|7998.9|8021.1|8018.3|8026.7|8023.4|7997.7|7994.4|1094
1692365700000|2023-08-18 13:35:00|8020.7|8016.9|8048.8|8045|8056.8|8054|8011.2|8007.9|1979
1692366000000|2023-08-18 13:40:00|8049.3|8046.5|8048|8045.2|8056.1|8052.3|8028.1|8024.8|1254
1692366300000|2023-08-18 13:45:00|8048.6|8044.8|8021|8017.2|8050.6|8047.3|8012.5|8009.2|1830
1692366600000|2023-08-18 13:50:00|8020.5|8017.7|8019.5|8016.7|8025|8021.7|8010|8006.3|504
1692366900000|2023-08-18 13:55:00|8021|8017.2|7995.7|7991.9|8027|8023.2|7991.7|7987.9|1431
1692367200000|2023-08-18 14:00:00|7995.2|7992.4|7991.8|7988|8005.8|8002.5|7984.1|7980.8|2138
1692367500000|2023-08-18 14:05:00|7991.3|7988.5|8008.8|8006|8009.3|8006.5|7987.3|7984|825
1692367800000|2023-08-18 14:10:00|8008.4|8005.6|8013.8|8011|8014.8|8011.5|8004.3|8001|672
1692368100000|2023-08-18 14:15:00|8013.3|8010.5|8005.3|8002.5|8017.8|8014|8003.3|8000|396
1692368400000|2023-08-18 14:20:00|8004.8|8001.5|8004.2|8001.4|8011.3|8008|7996.3|7992.9|255
1692368700000|2023-08-18 14:25:00|8003.7|8000.4|7976.7|7972.9|8009.7|8005.9|7972.2|7968.4|412
1692369000000|2023-08-18 14:30:00|7975.7|7971.9|7983.7|7979.9|7986.3|7982.9|7965.2|7961.9|577
1692369300000|2023-08-18 14:35:00|7983.3|7980.5|7969.7|7965.9|7983.7|7980.5|7964.2|7960.9|264
1692369600000|2023-08-18 14:40:00|7968.7|7964.9|7985.7|7981.9|7992.7|7989.4|7968.7|7964.9|786
1692369900000|2023-08-18 14:45:00|7985.8|7982|7992.7|7988.9|7994.6|7990.9|7978.7|7975.4|472
1692370200000|2023-08-18 14:50:00|7993.2|7989.9|7985.2|7982.4|7993.2|7990.4|7976.7|7973.9|234
1692370500000|2023-08-18 14:55:00|7986.2|7983.4|7989.1|7985.3|7996.7|7993.4|7985.1|7981.9|134
1692370800000|2023-08-18 15:00:00|7989.7|7986.3|7969|7965.2|7994.1|7990.9|7963.6|7960.3|751
1692371100000|2023-08-18 15:05:00|7968.5|7964.7|7973.5|7969.7|7975.5|7971.7|7962.1|7958.7|498
1692371400000|2023-08-18 15:10:00|7973.1|7970.3|7986.1|7982.3|7987.6|7984.3|7970.1|7967.3|220
1692371700000|2023-08-18 15:15:00|7986.5|7982.7|7990.1|7987.3|7997.5|7994.2|7985|7981.7|354
1692372000000|2023-08-18 15:20:00|7989.1|7986.3|7991.4|7987.6|7997.4|7993.6|7984.5|7980.7|338
1692372300000|2023-08-18 15:25:00|7991|7988.2|8027.4|8023.6|8029.4|8026.1|7990.9|7988.1|747
1692372600000|2023-08-18 15:30:00|8027|8024.2|8024.4|8020.6|8034.4|8031.6|8018|8014.2|613
1692372900000|2023-08-18 15:35:00|8024|8021.2|8015|8012.2|8030.4|8026.6|8015|8011.6|621
1692373200000|2023-08-18 15:40:00|8016.4|8012.6|8017.4|8013.6|8017.4|8014.2|8000.4|7996.6|367
1692373500000|2023-08-18 15:45:00|8017|8014.2|8016.4|8012.6|8019.9|8016.6|8009.9|8006.6|337
1692373800000|2023-08-18 15:50:00|8015.9|8013.1|8017.3|8013.5|8020.9|8018.1|8007.9|8004.5|285
1692374100000|2023-08-18 15:55:00|8016.9|8014.1|8009.8|8006|8018.3|8015.1|8003.7|8000|525
1692374400000|2023-08-18 16:00:00|8009.3|8005.5|8011.4|8007.6|8019.5|8016.2|8005.9|8002.5|669
1692374700000|2023-08-18 16:05:00|8010.9|8008.1|8008.4|8004.6|8013.4|8010.1|8004.9|8001.6|310
1692375000000|2023-08-18 16:10:00|8008.9|8006.1|8063.8|8060|8065.7|8062.5|8008.4|8004.6|1477
1692375300000|2023-08-18 16:15:00|8064.3|8060.5|8045.7|8041.9|8066.8|8063.5|8042.2|8038.9|869
1692375600000|2023-08-18 16:20:00|8045.3|8041.5|8046.7|8043.9|8058.7|8055.4|8043.1|8039.4|406
1692375900000|2023-08-18 16:25:00|8046.2|8043.4|8048.2|8045.4|8049.8|8046.4|8041.2|8038.4|1200
1692376200000|2023-08-18 16:30:00|8048.7|8044.9|8057.2|8054.4|8063.8|8060.5|8045.2|8042.4|1049
1692376500000|2023-08-18 16:35:00|8058.7|8054.9|8064.8|8061|8067.2|8064.4|8049.2|8046.4|364
1692376800000|2023-08-18 16:40:00|8065.3|8062.5|8071.3|8067.5|8078.8|8075.6|8064.3|8061|573
1692377100000|2023-08-18 16:45:00|8070.8|8067|8065.2|8062.4|8071.3|8067.5|8061.3|8058.5|519
1692377400000|2023-08-18 16:50:00|8065.7|8061.9|8070.3|8067.5|8076.7|8073.9|8064.2|8060.9|295
1692377700000|2023-08-18 16:55:00|8070.7|8066.9|8079.8|8076|8084.3|8080.5|8070.2|8066.4|453
1692378000000|2023-08-18 17:00:00|8077.8|8074|8084.8|8081|8091.3|8087.5|8075.3|8072|355
1692378300000|2023-08-18 17:05:00|8084.3|8081.5|8087.9|8084.1|8093.9|8090.6|8079.3|8076|1018
1692378600000|2023-08-18 17:10:00|8087.4|8084.6|8084.3|8081.5|8098.9|8095.5|8084.3|8081.1|367
1692378900000|2023-08-18 17:15:00|8084.8|8081|8087.7|8083.9|8090.7|8086.9|8075.1|8071.8|1562
1692379200000|2023-08-18 17:20:00|8087.2|8083.4|8095.8|8092|8101.8|8098.4|8084.2|8080.9|359
1692379500000|2023-08-18 17:25:00|8094.8|8091|8085.1|8082.3|8095.8|8092.4|8084.2|8080.9|416
1692379800000|2023-08-18 17:30:00|8084.2|8081.4|8091.2|8088.4|8092.6|8089.3|8078.2|8074.9|460
1692380100000|2023-08-18 17:35:00|8092.2|8088.8|8090.6|8086.8|8095.7|8092.4|8080.1|8076.8|158
1692380400000|2023-08-18 17:40:00|8089.1|8086.3|8081.6|8077.8|8089.6|8086.3|8079.1|8076.2|609
1692380700000|2023-08-18 17:45:00|8081.1|8078.3|8082.6|8078.8|8086.6|8083.3|8080.1|8077.3|83
1692381000000|2023-08-18 17:50:00|8082.1|8078.3|8083.6|8080.8|8090.6|8087.3|8079.6|8076.3|418
1692381300000|2023-08-18 17:55:00|8084.1|8079.8|8093.1|8090.3|8094.6|8091.3|8083.6|8079.8|272
1692381600000|2023-08-18 18:00:00|8094.6|8090.8|8078.6|8074.8|8094.6|8091.3|8077.1|8074.3|205
1692381900000|2023-08-18 18:05:00|8078.1|8075.3|8088.6|8084.8|8089.6|8086.2|8077|8073.2|772
1692382200000|2023-08-18 18:10:00|8088.1|8085.3|8073.4|8069.6|8092.6|8088.8|8069|8065.6|1321
1692382500000|2023-08-18 18:15:00|8072.9|8070.1|8066.3|8062.5|8073.9|8071.1|8055.7|8052.4|1526
1692382800000|2023-08-18 18:20:00|8065.8|8063|8057.4|8053.6|8065.8|8063|8051.8|8048.6|589
1692383100000|2023-08-18 18:25:00|8057.8|8054|8071.8|8069|8075.3|8072|8056.8|8053|2110
1692383400000|2023-08-18 18:30:00|8070.8|8068|8066.9|8064.1|8074.4|8070.6|8064.3|8061.5|819
1692383700000|2023-08-18 18:35:00|8067.3|8064.5|8071.3|8067.5|8072.3|8069.1|8065.9|8062.6|145
1692384000000|2023-08-18 18:40:00|8070.9|8068.1|8064.3|8060.5|8073.4|8070.1|8062.9|8059.6|213
1692384300000|2023-08-18 18:45:00|8063.9|8061.1|8065.4|8061.6|8066.4|8062.6|8062.4|8059.1|110
1692384600000|2023-08-18 18:50:00|8064.9|8061.1|8065.9|8062.1|8066.9|8063.6|8062.9|8059.1|94
1692384900000|2023-08-18 18:55:00|8072.5|8068.7|8075.2|8071.4|8075.6|8072.3|8070.1|8066.8|803
1692385200000|2023-08-18 19:00:00|8074.6|8071.8|8070.2|8067.4|8075.7|8072.4|8067.6|8063.8|61
1692385500000|2023-08-18 19:05:00|8070.6|8066.8|8072.2|8069.4|8073.6|8070.4|8069.6|8066.3|60
1692385800000|2023-08-18 19:10:00|8072.6|8068.8|8069.6|8065.8|8072.6|8069.3|8066.2|8062.8|183
1692386100000|2023-08-18 19:15:00|8069.2|8066.4|8067.1|8064.3|8069.6|8066.4|8066.1|8062.9|10
1692386400000|2023-08-18 19:20:00|8067.6|8064.8|8072.1|8069.3|8073.7|8069.9|8067.1|8064.3|85
1692386700000|2023-08-18 19:25:00|8072.7|8069.9|8077.7|8073.9|8077.7|8074.4|8072.1|8068.9|117
1692387000000|2023-08-18 19:30:00|8076.7|8073.4|8073.1|8069.3|8076.7|8073.4|8072.1|8068.9|245
1692387300000|2023-08-18 19:35:00|8072.7|8070.3|8072.2|8068.4|8073.7|8070.4|8069.1|8065.9|205
1692387600000|2023-08-18 19:40:00|8071.2|8069.4|8069.1|8066.3|8073.2|8070.3|8069.1|8065.8|94
1692387900000|2023-08-18 19:45:00|8069.6|8065.8|8071.1|8068.3|8073.6|8070.8|8069.1|8065.8|44
1692388200000|2023-08-18 19:50:00|8072.6|8068.8|8068|8065.2|8074.6|8071.3|8067|8063.7|197
1692388500000|2023-08-18 19:55:00|8067.6|8064.8|8068.6|8064.8|8070.6|8066.8|8065.1|8061.3|61
1692388800000|2023-08-18 20:00:00|8068.2|8065.4|8070.6|8066.8|8071.6|8068.3|8068.2|8064.8|31
1692389100000|2023-08-18 20:05:00|8070.1|8066.3|8069.6|8065.8|8071.6|8068.3|8068.6|8064.8|16
1692389400000|2023-08-18 20:10:00|8069.1|8066.3|8069.6|8065.8|8070.5|8067.3|8068.1|8064.8|11
1692389700000|2023-08-18 20:15:00|8070.5|8066.7|8069.6|8065.8|8070.7|8067.8|8068.6|8065.3|55
1692390000000|2023-08-18 20:20:00|8068.6|8065.3|8070.6|8066.8|8072.1|8068.8|8068.1|8064.3|27
1692390300000|2023-08-18 20:25:00|8070.1|8067.3|8067.6|8063.8|8070.6|8067.3|8066.1|8062.8|17
1692390600000|2023-08-18 20:30:00|8067.1|8063.3|8075.3|8071.5|8077.7|8072.9|8066.6|8062.4|404
1692390900000|2023-08-18 20:35:00|8075.7|8071.9|8075.3|8072.5|8076.8|8073|8073.8|8070|32
1692391200000|2023-08-18 20:40:00|8075.8|8072|8074.3|8070.5|8075.8|8072.5|8073.3|8070|53
1692391500000|2023-08-18 20:45:00|8074.8|8071|8073.2|8070.4|8075.7|8072.4|8071.7|8068|82
1692391800000|2023-08-18 20:50:00|8073.7|8069.9|8075.3|8071.5|8078.3|8073.9|8073.3|8069.9|50
1692392100000|2023-08-18 20:55:00|8075.7|8071.9|8082.2|8078.4|8084.1|8078.9|8074.3|8071.5|132
1692568800000|2023-08-20 22:00:00|8074|8066.2|8053|8049.2|8074|8067.2|8046|8042.7|1074
1692569100000|2023-08-20 22:05:00|8052|8048.2|8059|8055.2|8060|8056.2|8051|8047.2|251
1692569400000|2023-08-20 22:10:00|8058|8053.2|8064|8060.2|8067|8063.2|8054|8051.2|353
1692569700000|2023-08-20 22:15:00|8063|8059.2|8063|8059.2|8064|8061.2|8056|8052.2|138
1692570000000|2023-08-20 22:20:00|8062|8060.2|8061|8057.2|8063|8060.2|8060|8057.2|88
1692570300000|2023-08-20 22:25:00|8060|8056.2|8058.9|8055.1|8061|8057.2|8057.9|8054.1|58
1692570600000|2023-08-20 22:30:00|8057.9|8056.1|8061.9|8059.1|8063.9|8060.1|8057.9|8054.1|87
1692570900000|2023-08-20 22:35:00|8060.9|8058.1|8063.9|8061.1|8066.9|8064.1|8060.9|8058.1|80
1692571200000|2023-08-20 22:40:00|8064.9|8060.1|8064.9|8062.1|8065.9|8063.1|8061.9|8059.1|64
1692571500000|2023-08-20 22:45:00|8063.9|8061.1|8066.9|8064.1|8067.9|8065.1|8062.9|8060.1|93
1692571800000|2023-08-20 22:50:00|8065.9|8063.1|8067.9|8064.1|8068.9|8066.1|8065.9|8063.1|75
1692572100000|2023-08-20 22:55:00|8066.9|8065.1|8067.9|8065.1|8067.9|8065.1|8066.9|8064.1|32
1692572400000|2023-08-20 23:00:00|8066.9|8064.1|8063.9|8061.1|8066.9|8064.1|8061.9|8058.1|92
1692572700000|2023-08-20 23:05:00|8064.9|8060.1|8065.9|8063.1|8066.9|8064.1|8064.9|8060.1|36
1692573000000|2023-08-20 23:10:00|8066.9|8062.1|8063.9|8061.1|8066.9|8064.1|8063.9|8061.1|46
1692573300000|2023-08-20 23:15:00|8064.9|8060.6|8062.9|8059.1|8064.9|8061.1|8061.9|8059.1|55
1692573600000|2023-08-20 23:20:00|8063.9|8060.1|8061.9|8058.1|8063.9|8060.1|8060.9|8058.1|26
1692573900000|2023-08-20 23:25:00|8060.9|8059.1|8060.9|8058.1|8061.9|8059.1|8058.9|8056.1|62
1692574200000|2023-08-20 23:30:00|8061.9|8059.1|8063.9|8060.1|8063.9|8061.1|8061.9|8059.1|68
1692574500000|2023-08-20 23:35:00|8062.9|8059.1|8063.9|8060.1|8063.9|8060.1|8061.9|8059.1|20
1692574800000|2023-08-20 23:40:00|8062.9|8059.1|8060.9|8058.1|8062.9|8059.1|8060.9|8058.1|34
1692575100000|2023-08-20 23:45:00|8059.9|8057.1|8061.8|8059|8062.8|8060|8059.9|8057.1|35
1692575400000|2023-08-20 23:50:00|8062.8|8060|8061.8|8058|8062.8|8060|8060.8|8057|44
1692575700000|2023-08-20 23:55:00|8060.8|8059|8060.8|8058|8062.8|8060|8059.8|8057|38
1692576000000|2023-08-21 00:00:00|8059.8|8057|8065.8|8063|8065.8|8063|8057.8|8055|155
1692576300000|2023-08-21 00:05:00|8064.8|8062|8060.8|8057|8064.8|8062|8058.8|8056|140
1692576600000|2023-08-21 00:10:00|8059.8|8058|8063.8|8061|8066.3|8063|8059.8|8057|125
1692576900000|2023-08-21 00:15:00|8062.8|8060|8060.8|8058|8062.8|8060|8059.8|8056.5|102
1692577200000|2023-08-21 00:20:00|8061.8|8059|8064.8|8062|8064.8|8062|8061.8|8059|51
1692577500000|2023-08-21 00:25:00|8065.8|8061|8065.8|8063|8065.8|8063|8064.8|8061|50
1692577800000|2023-08-21 00:30:00|8064.8|8062|8064.8|8062|8065.8|8063|8063.8|8060.5|49
1692578100000|2023-08-21 00:35:00|8063.8|8061|8064.8|8062|8065.8|8063|8061.8|8059|85
1692578400000|2023-08-21 00:40:00|8065.8|8063|8062.8|8060|8065.8|8063|8061.8|8059|59
1692578700000|2023-08-21 00:45:00|8061.8|8059|8060.8|8057|8063.3|8060|8057.8|8055|120
1692579000000|2023-08-21 00:50:00|8059.8|8058|8061.8|8059|8062.8|8060|8059.8|8057|97
1692579300000|2023-08-21 00:55:00|8062.8|8060|8062.8|8060|8063.8|8060|8059.8|8057|124
1692579600000|2023-08-21 01:00:00|8061.8|8059|8095.8|8093|8098.3|8095|8059.8|8057|979
1692579900000|2023-08-21 01:05:00|8096.8|8094|8099.8|8097|8104.8|8102|8093.8|8091|645
1692580200000|2023-08-21 01:10:00|8098.8|8096|8107.7|8103.9|8111.3|8108|8098.8|8095|673
1692580500000|2023-08-21 01:15:00|8108.7|8104.9|8104.7|8101.9|8108.7|8105.9|8094.7|8091.9|662
1692580800000|2023-08-21 01:20:00|8105.7|8102.4|8106.7|8103.9|8113.7|8109.9|8104.7|8101.9|472
1692581100000|2023-08-21 01:25:00|8105.7|8102.9|8109.7|8105.9|8116.2|8112.9|8104.7|8100.9|428
1692581400000|2023-08-21 01:30:00|8108.7|8106.9|8111.7|8108.9|8118.7|8114.9|8108.7|8106.9|428
1692581700000|2023-08-21 01:35:00|8110.7|8107.9|8114.7|8111.9|8116.7|8113.9|8107.7|8104.9|265
1692582000000|2023-08-21 01:40:00|8113.7|8110.9|8117.7|8114.9|8126.7|8123.9|8113.2|8109.9|661
1692582300000|2023-08-21 01:45:00|8116.7|8113.9|8122.7|8119.9|8125.7|8122.9|8115.7|8112.9|420
1692582600000|2023-08-21 01:50:00|8123.7|8120.9|8132.7|8128.9|8132.7|8129.9|8122.7|8119.9|559
1692582900000|2023-08-21 01:55:00|8133.7|8129.9|8139.7|8135.9|8139.7|8136.9|8128.7|8125.9|505
1692583200000|2023-08-21 02:00:00|8138.7|8136.9|8127.7|8124.9|8139.7|8136.9|8125.7|8122.9|512
1692583500000|2023-08-21 02:05:00|8126.7|8123.9|8136.7|8132.9|8140.7|8136.9|8125.7|8122.9|396
1692583800000|2023-08-21 02:10:00|8137.7|8133.9|8139.7|8136.9|8140.7|8137.9|8132.7|8129.9|340
1692584100000|2023-08-21 02:15:00|8141.7|8138.9|8140.7|8137.9|8146.7|8143.9|8138.7|8135.4|653
1692584400000|2023-08-21 02:20:00|8139.7|8136.9|8144.7|8140.9|8144.7|8141.9|8138.7|8135.9|200
1692584700000|2023-08-21 02:25:00|8143.7|8141.9|8142.7|8139.9|8147.7|8143.9|8141.7|8138.9|189
1692585000000|2023-08-21 02:30:00|8143.7|8140.9|8149.7|8146.9|8150.7|8147.9|8140.7|8137.9|484
1692585300000|2023-08-21 02:35:00|8150.7|8147.9|8145.6|8142.8|8150.7|8147.9|8141.7|8138.8|261
1692585600000|2023-08-21 02:40:00|8144.7|8141.9|8140.6|8137.8|8145.7|8142.8|8138.6|8135.8|255
1692585900000|2023-08-21 02:45:00|8141.6|8138.8|8142.6|8138.8|8143.6|8140.8|8139.6|8135.8|125
1692586200000|2023-08-21 02:50:00|8141.6|8139.8|8140.6|8137.8|8143.6|8140.8|8139.6|8136.8|113
1692586500000|2023-08-21 02:55:00|8141.6|8136.8|8144.6|8141.8|8146.1|8142.8|8140.6|8136.8|117
1692586800000|2023-08-21 03:00:00|8143.6|8140.8|8142.6|8139.8|8144.6|8140.8|8139.6|8135.8|476
1692587100000|2023-08-21 03:05:00|8143.6|8140.8|8141.6|8138.8|8145.6|8142.8|8141.6|8138.8|145
1692587400000|2023-08-21 03:10:00|8142.6|8139.8|8140.6|8136.8|8142.6|8139.8|8140.1|8136.8|123
1692587700000|2023-08-21 03:15:00|8139.6|8137.8|8131.6|8128.8|8140.6|8137.8|8129.6|8126.3|257
1692588000000|2023-08-21 03:20:00|8132.6|8127.8|8132.6|8129.8|8132.6|8129.8|8129.6|8126.8|181
1692588300000|2023-08-21 03:25:00|8133.6|8130.3|8132.6|8129.8|8133.6|8130.8|8129.6|8126.8|124
1692588600000|2023-08-21 03:30:00|8131.6|8128.8|8135.6|8132.8|8138.6|8135.8|8130.6|8127.8|331
1692588900000|2023-08-21 03:35:00|8136.6|8133.8|8132.6|8129.8|8136.6|8133.8|8131.6|8128.8|128
1692589200000|2023-08-21 03:40:00|8131.6|8128.8|8130.6|8127.8|8133.6|8130.8|8130.6|8127.8|71
1692589500000|2023-08-21 03:45:00|8129.6|8126.8|8127.6|8123.8|8130.6|8127.8|8126.6|8123.8|134
1692589800000|2023-08-21 03:50:00|8126.6|8124.8|8127.6|8124.8|8128.6|8124.8|8125.6|8122.8|101
1692590100000|2023-08-21 03:55:00|8128.6|8125.8|8127.5|8124.7|8130.6|8127.8|8127.5|8124.7|65
1692590400000|2023-08-21 04:00:00|8126.6|8123.8|8127.5|8123.7|8128.6|8125.7|8126.5|8122.8|80
1692590700000|2023-08-21 04:05:00|8126.6|8124.7|8125.5|8122.7|8128.5|8125.7|8125|8121.7|119
1692591000000|2023-08-21 04:10:00|8124.5|8121.7|8125.5|8122.7|8126.5|8123.7|8124.5|8121.7|78
1692591300000|2023-08-21 04:15:00|8124.5|8121.7|8123.5|8120.7|8125.5|8121.7|8123.5|8120.7|84
1692591600000|2023-08-21 04:20:00|8122.5|8119.7|8122.5|8119.7|8123.5|8119.7|8121.5|8118.7|111
1692591900000|2023-08-21 04:25:00|8123.5|8120.7|8126.5|8123.7|8127|8123.7|8123.5|8120.7|54
1692592200000|2023-08-21 04:30:00|8125.5|8122.7|8120.5|8117.7|8126.5|8123.7|8120.5|8117.7|107
1692592500000|2023-08-21 04:35:00|8121.5|8118.7|8120.5|8117.7|8121.5|8118.7|8120.5|8116.7|60
1692592800000|2023-08-21 04:40:00|8121.5|8118.7|8120.5|8117.7|8121.5|8118.7|8120.5|8116.7|66
1692593100000|2023-08-21 04:45:00|8119.5|8116.7|8119.5|8116.7|8120.5|8117.7|8118.5|8115.7|199
1692593400000|2023-08-21 04:50:00|8118.5|8115.7|8120.5|8117.7|8120.5|8117.7|8118.5|8115.7|74
1692593700000|2023-08-21 04:55:00|8121.5|8118.7|8120.5|8117.7|8122.5|8119.7|8120.5|8117.7|67
1692594000000|2023-08-21 05:00:00|8119.5|8116.7|8123.5|8120.7|8123.5|8120.7|8119.5|8115.7|108
1692594300000|2023-08-21 05:05:00|8124.5|8121.7|8118.5|8115.7|8128.5|8125.7|8118.5|8115.7|281
1692594600000|2023-08-21 05:10:00|8118|8114.7|8112.5|8109.7|8118.5|8115.7|8110.5|8107.7|357
1692594900000|2023-08-21 05:15:00|8113.5|8110.7|8111.5|8108.7|8114.5|8111.7|8110.5|8107.7|193
1692595200000|2023-08-21 05:20:00|8112.5|8109.7|8112.5|8109.7|8115.5|8112.7|8112.5|8108.7|86
1692595500000|2023-08-21 05:25:00|8113.5|8110.6|8112.5|8109.7|8114.5|8111.7|8111.5|8108.6|96
1692595800000|2023-08-21 05:30:00|8113.5|8110.7|8117.4|8114.6|8122.5|8119.7|8113.5|8110.7|322
1692596100000|2023-08-21 05:35:00|8116.4|8113.6|8121.4|8117.6|8121.4|8118.6|8114.4|8110.6|145
1692596400000|2023-08-21 05:40:00|8120.4|8118.6|8123.4|8119.6|8123.4|8119.6|8117.4|8114.6|139
1692596700000|2023-08-21 05:45:00|8122.4|8120.6|8123.4|8120.6|8124.4|8121.6|8121.4|8117.6|169
1692597000000|2023-08-21 05:50:00|8124.4|8119.6|8121.4|8117.6|8124.4|8121.6|8120.4|8117.6|107
1692597300000|2023-08-21 05:55:00|8120.4|8118.6|8120.4|8117.6|8125.4|8121.6|8120.4|8116.6|96
1692597600000|2023-08-21 06:00:00|8119.4|8116.6|8116.4|8113.6|8120.4|8117.6|8115.4|8112.6|129
1692597900000|2023-08-21 06:05:00|8115.4|8112.6|8119.4|8116.6|8119.4|8116.6|8110.4|8106.6|328
1692598200000|2023-08-21 06:10:00|8118.4|8115.6|8122.4|8118.6|8127.4|8124.6|8116.4|8113.1|313
1692598500000|2023-08-21 06:15:00|8121.4|8119.6|8128.4|8125.6|8130.4|8127.6|8121.4|8118.6|233
1692598800000|2023-08-21 06:20:00|8129.4|8126.6|8130.4|8127.6|8131.4|8128.6|8127.4|8123.6|180
1692599100000|2023-08-21 06:25:00|8132.4|8129.6|8126.4|8123.6|8132.4|8129.6|8124.4|8121.6|163
1692599400000|2023-08-21 06:30:00|8127.4|8122.6|8128.4|8125.6|8129.4|8126.6|8125.4|8121.6|320
1692599700000|2023-08-21 06:35:00|8129.4|8126.6|8127.4|8124.6|8133.4|8130.6|8127.4|8124.6|154
1692600000000|2023-08-21 06:40:00|8128.4|8125.1|8124.4|8120.6|8129.4|8125.6|8122.4|8119.6|152
1692600300000|2023-08-21 06:45:00|8123.4|8121.6|8122.4|8119.6|8124.4|8121.6|8120.4|8117.6|180
1692600600000|2023-08-21 06:50:00|8123.4|8118.6|8119.4|8116.6|8123.4|8119.6|8118.4|8115.6|329
1692600900000|2023-08-21 06:55:00|8120.3|8116.5|8126.3|8123.5|8133.3|8130.5|8118.4|8115.6|615
1692601200000|2023-08-21 07:00:00|8125.4|8122.6|8133.3|8130.5|8137.3|8133.5|8117.3|8114.5|660
1692601500000|2023-08-21 07:05:00|8134.3|8131.5|8137.3|8133.5|8139.3|8136.5|8129.3|8126.5|444
1692601800000|2023-08-21 07:10:00|8136.3|8134.5|8137.3|8134.5|8141.3|8138.5|8135.3|8132|710
1692602100000|2023-08-21 07:15:00|8136.3|8133.5|8140.3|8137.5|8146.3|8142.5|8134.3|8131.5|530
1692602400000|2023-08-21 07:20:00|8139.3|8136.5|8131.3|8127.5|8145.3|8142.5|8127.3|8124.5|532
1692602700000|2023-08-21 07:25:00|8132.3|8128.5|8132.3|8129.5|8136.3|8133.5|8128.3|8125.5|336
1692603000000|2023-08-21 07:30:00|8131.8|8128.5|8129.3|8125.5|8137.3|8133.5|8126.3|8123.5|316
1692603300000|2023-08-21 07:35:00|8130.3|8126.5|8136.3|8133.5|8140.3|8137.5|8130.3|8126.5|271
1692603600000|2023-08-21 07:40:00|8137.3|8134.5|8127.3|8124.5|8137.3|8134.5|8122.3|8119.5|479
1692603900000|2023-08-21 07:45:00|8128.3|8125.5|8142.3|8139.5|8142.3|8139.5|8122.3|8119.5|486
1692604200000|2023-08-21 07:50:00|8140.3|8137.5|8122.3|8119.5|8141.8|8138.5|8119.3|8115.5|966
1692604500000|2023-08-21 07:55:00|8123.3|8120.5|8123.3|8120.5|8128.3|8125.5|8121.3|8118.5|349
1692604800000|2023-08-21 08:00:00|8124.3|8121.5|8118.3|8115.5|8124.3|8121.5|8117.3|8113.5|431
1692605100000|2023-08-21 08:05:00|8117.3|8114.5|8118.3|8114.5|8125.3|8121.5|8115.3|8112.5|480
1692605400000|2023-08-21 08:10:00|8117.3|8115.5|8127.3|8123.5|8129.3|8126.5|8116.3|8113.5|629
1692605700000|2023-08-21 08:15:00|8126.3|8124.5|8127.3|8124.5|8134.3|8131.5|8123.3|8120.5|515
1692606000000|2023-08-21 08:20:00|8126.3|8123.5|8134.2|8131.4|8135.3|8131.9|8123.8|8120.5|784
1692606300000|2023-08-21 08:25:00|8133.3|8130.5|8133.2|8129.4|8134.2|8130.5|8119.3|8116|940
1692606600000|2023-08-21 08:30:00|8132.2|8130.4|8117.3|8113.5|8140.2|8137.4|8113.3|8110.4|1481
1692606900000|2023-08-21 08:35:00|8116.3|8113.4|8113.2|8110.4|8117.3|8114.4|8107.3|8104.4|700
1692607200000|2023-08-21 08:40:00|8114.2|8109.4|8111.2|8108.4|8119.2|8115.4|8109.2|8106.4|527
1692607500000|2023-08-21 08:45:00|8110.3|8107.4|8108.2|8105.4|8113.2|8110.4|8107.2|8104.4|381
1692607800000|2023-08-21 08:50:00|8107.2|8104.4|8107.2|8104.4|8113.2|8110.4|8101.2|8098.4|488
1692608100000|2023-08-21 08:55:00|8108.2|8103.4|8103.2|8100.4|8116.2|8112.9|8098.2|8094.4|945
1692608400000|2023-08-21 09:00:00|8102.3|8099.5|8104.2|8100.4|8108.2|8105.4|8097.2|8094.4|664
1692608700000|2023-08-21 09:05:00|8103.2|8101.4|8104.2|8101.4|8111.2|8107.4|8100.2|8096.4|1048
1692609000000|2023-08-21 09:10:00|8105.2|8102.4|8109.2|8106.4|8110.2|8107.4|8101.2|8098.4|1181
1692609300000|2023-08-21 09:15:00|8108.2|8105.4|8106.2|8103.4|8110.2|8106.4|8099.2|8096.4|460
1692609600000|2023-08-21 09:20:00|8107.2|8104.4|8121.2|8118.4|8124.2|8121.4|8105.2|8102.4|462
1692609900000|2023-08-21 09:25:00|8120.2|8117.4|8122.2|8119.4|8124.7|8121.4|8113.2|8109.4|636
1692610200000|2023-08-21 09:30:00|8121.2|8118.4|8119.2|8116.4|8122.2|8119.4|8114.2|8111.4|273
1692610500000|2023-08-21 09:35:00|8118.2|8115.4|8119.2|8116.4|8126.2|8123.4|8118.2|8114.4|358
1692610800000|2023-08-21 09:40:00|8118.2|8115.4|8113.2|8110.4|8118.2|8115.4|8113.2|8109.4|199
1692611100000|2023-08-21 09:45:00|8112.2|8109.4|8117.2|8113.4|8119.7|8116.4|8110.2|8107.4|274
1692611400000|2023-08-21 09:50:00|8118.2|8114.4|8121.2|8118.4|8122.2|8119.4|8116.2|8113.4|254
1692611700000|2023-08-21 09:55:00|8122.2|8119.4|8123.2|8120.4|8123.2|8120.4|8117.2|8113.4|180
1692612000000|2023-08-21 10:00:00|8124.2|8121.4|8132.1|8129.3|8134.2|8131.4|8124.2|8120.4|784
1692612300000|2023-08-21 10:05:00|8133.1|8130.3|8141.1|8138.3|8141.6|8138.3|8131.1|8128.3|669
1692612600000|2023-08-21 10:10:00|8142.2|8138.4|8142.1|8139.3|8145.6|8142.3|8141.1|8138.3|441
1692612900000|2023-08-21 10:15:00|8141.1|8138.3|8146.1|8143.3|8157.1|8154.3|8141.1|8137.8|799
1692613200000|2023-08-21 10:20:00|8147.1|8142.3|8149.1|8146.3|8150.1|8147.3|8144.1|8141.3|244
1692613500000|2023-08-21 10:25:00|8148.1|8145.3|8144.1|8141.3|8150.6|8147.3|8143.6|8140.3|332
1692613800000|2023-08-21 10:30:00|8145.1|8142.3|8145.1|8142.3|8149.1|8146.3|8143.1|8140.3|303
1692614100000|2023-08-21 10:35:00|8146.1|8143.3|8143.1|8139.3|8150.1|8147.3|8142.1|8139.3|253
1692614400000|2023-08-21 10:40:00|8143.6|8140.3|8142.1|8139.3|8143.6|8140.3|8136.1|8133.3|378
1692614700000|2023-08-21 10:45:00|8141.1|8138.3|8143.1|8139.3|8146.1|8143.3|8141.1|8138.3|204
1692615000000|2023-08-21 10:50:00|8142.1|8140.3|8136.1|8133.3|8144.1|8141.3|8135.1|8132.3|567
1692615300000|2023-08-21 10:55:00|8135.1|8132.3|8137.1|8134.3|8139.6|8136.3|8134.1|8130.3|222
1692615600000|2023-08-21 11:00:00|8138.1|8133.3|8147.1|8144.3|8150.1|8147.3|8138.1|8133.3|414
1692615900000|2023-08-21 11:05:00|8148.1|8143.3|8151.1|8147.3|8151.1|8147.3|8144.1|8141.3|179
1692616200000|2023-08-21 11:10:00|8150.1|8148.3|8151.1|8148.3|8152.6|8149.3|8146.1|8143.3|184
1692616500000|2023-08-21 11:15:00|8150.1|8147.3|8150.1|8147.3|8155.1|8152.3|8149.1|8146.3|312
1692616800000|2023-08-21 11:20:00|8151.1|8146.3|8150|8146.2|8157.1|8154.2|8146.1|8143.2|365
1692617100000|2023-08-21 11:25:00|8150.1|8147.2|8158|8155.2|8164|8160.2|8144.1|8141.3|1224
1692617400000|2023-08-21 11:30:00|8159|8156.2|8171|8167.2|8172|8169.2|8158|8154.3|1523
1692617700000|2023-08-21 11:35:00|8170|8168.2|8165|8162.2|8175|8171.2|8163|8160.2|4411
1692618000000|2023-08-21 11:40:00|8166|8163.2|8171|8168.2|8172|8169.2|8166|8162.7|558
1692618300000|2023-08-21 11:45:00|8172|8169.2|8165|8162.2|8172.5|8169.2|8164|8161.2|736
1692618600000|2023-08-21 11:50:00|8164|8161.2|8164|8161.2|8166|8163.2|8161|8157.7|547
1692618900000|2023-08-21 11:55:00|8163|8160.2|8165|8161.2|8166|8163.2|8160|8157.2|407
1692619200000|2023-08-21 12:00:00|8165.5|8162.2|8154|8151.2|8165.5|8162.2|8152|8149.2|1018
1692619500000|2023-08-21 12:05:00|8155|8151.7|8156|8153.2|8157.5|8154.2|8148|8144.7|770
1692619800000|2023-08-21 12:10:00|8157|8154.2|8159|8156.2|8167|8164.2|8157|8153.2|914
1692620100000|2023-08-21 12:15:00|8158|8155.2|8160|8157.2|8164|8161.2|8156|8153.2|704
1692620400000|2023-08-21 12:20:00|8159.9|8157.1|8167|8163.2|8170|8167.1|8158.9|8156.1|1386
1692620700000|2023-08-21 12:25:00|8166|8163.1|8166.9|8163.1|8171.9|8168.6|8159|8156.1|784
1692621000000|2023-08-21 12:30:00|8165.9|8164.1|8164.9|8162.1|8167.9|8164.1|8158|8155.1|807
1692621300000|2023-08-21 12:35:00|8163.9|8161.1|8162.9|8160.1|8168.9|8166.1|8157.9|8155.1|1042
1692621600000|2023-08-21 12:40:00|8163.9|8161.1|8159.9|8157.1|8166.4|8163.1|8153.9|8150.2|1181
1692621900000|2023-08-21 12:45:00|8158.9|8156.1|8161.9|8159.1|8166.9|8164.1|8156.9|8154.1|768
1692622200000|2023-08-21 12:50:00|8161.4|8158.1|8164.9|8162.1|8166.9|8164.1|8156.9|8153.6|1375
1692622500000|2023-08-21 12:55:00|8165.9|8163.1|8162.9|8160.1|8171.3|8168.1|8162.9|8160.1|1386
1692622800000|2023-08-21 13:00:00|8161.9|8159.1|8126.9|8124.1|8162.9|8160.1|8123.9|8121.1|4580
1692623100000|2023-08-21 13:05:00|8127.9|8125.1|8111.9|8108.1|8133.9|8131.1|8108.9|8106.1|4489
1692623400000|2023-08-21 13:10:00|8111|8109.1|8116.9|8114.1|8130.9|8128.1|8110.9|8108.1|2781
1692623700000|2023-08-21 13:15:00|8117.9|8113.1|8107.9|8105.1|8123.9|8121.1|8103|8100.2|2135
1692624000000|2023-08-21 13:20:00|8108|8104.2|8120.9|8118.1|8122.9|8120.1|8101|8098.2|2306
1692624300000|2023-08-21 13:25:00|8121.9|8119.1|8129.9|8127.1|8129.9|8127.1|8114|8111.2|2132
1692624600000|2023-08-21 13:30:00|8128.9|8126.1|8115.9|8113.1|8130.9|8128.1|8110.9|8107.1|2173
1692624900000|2023-08-21 13:35:00|8115.4|8112.1|8135.9|8133.1|8137.9|8135.1|8110.9|8108.1|2061
1692625200000|2023-08-21 13:40:00|8136.9|8132.6|8120.9|8117.1|8138.9|8136.1|8117.9|8114.1|3070
1692625500000|2023-08-21 13:45:00|8119.9|8118.1|8113.9|8110.1|8131.3|8128.1|8110.9|8108.1|2070
1692625800000|2023-08-21 13:50:00|8112.9|8109.1|8092.9|8089.1|8114.9|8111.1|8086.9|8084.1|3628
1692626100000|2023-08-21 13:55:00|8091.9|8090.1|8087.9|8085.1|8102.8|8100|8086.9|8083.1|4012
1692626400000|2023-08-21 14:00:00|8088.9|8086.1|8095.9|8093.1|8096.9|8094.1|8074.9|8071.1|4444
1692626700000|2023-08-21 14:05:00|8096.9|8094.1|8078.9|8075.1|8110.9|8108.1|8077.9|8075.1|2441
1692627000000|2023-08-21 14:10:00|8079.4|8076.1|8061.9|8059.1|8079.9|8077.1|8056.9|8054.1|3723
1692627300000|2023-08-21 14:15:00|8060.9|8058.1|8064.9|8062.1|8068.9|8066.1|8051.9|8049.1|3680
1692627600000|2023-08-21 14:20:00|8063.9|8061.1|8067.9|8065.1|8074.9|8072.1|8057.9|8055.1|2457
1692627900000|2023-08-21 14:25:00|8068.9|8066.1|8052.9|8050.1|8069.9|8067.1|8043.9|8040.1|3960
1692628200000|2023-08-21 14:30:00|8054.9|8052.1|8053.9|8051.1|8064.9|8062.1|8046.9|8044.1|1914
1692628500000|2023-08-21 14:35:00|8054.9|8052.1|8068.9|8066.1|8073.9|8070.1|8048.9|8046.1|2151
1692628800000|2023-08-21 14:40:00|8067.9|8065.1|8066.9|8063.1|8075.9|8073.1|8059.9|8057.1|2078
1692629100000|2023-08-21 14:45:00|8065.9|8062.1|8068.9|8066.1|8070.9|8068.1|8056.9|8054.1|1395
1692629400000|2023-08-21 14:50:00|8069.9|8067.1|8069.9|8067.1|8074.9|8072.1|8047.9|8045.1|2096
1692629700000|2023-08-21 14:55:00|8070.9|8067.6|8058.9|8056.1|8071.9|8069.1|8057.9|8055.1|1044
1692630000000|2023-08-21 15:00:00|8057.9|8055.1|8063.9|8060.1|8069.9|8067.1|8055.9|8053.1|908
1692630300000|2023-08-21 15:05:00|8062.9|8061.1|8073.9|8071.1|8076.9|8074.1|8061.9|8059.1|1324
1692630600000|2023-08-21 15:10:00|8074.9|8072|8071.9|8068.1|8076.9|8074|8063.9|8061.1|2063
1692630900000|2023-08-21 15:15:00|8071.8|8069|8083.8|8081|8086.8|8084|8067.8|8065|2226
1692631200000|2023-08-21 15:20:00|8085.8|8083|8087.8|8084|8098.8|8095|8074.8|8072|4311
1692631500000|2023-08-21 15:25:00|8086.8|8085|8097.8|8095|8097.8|8095|8077.8|8075|1805
1692631800000|2023-08-21 15:30:00|8098.8|8096|8105.8|8103|8106.7|8103.9|8083.8|8081|3785
1692632100000|2023-08-21 15:35:00|8105.7|8102.9|8107.8|8105|8116.8|8114|8105.7|8102.9|4464
1692632400000|2023-08-21 15:40:00|8108.8|8106|8115.8|8113|8125.2|8121.9|8107.8|8105|3558
1692632700000|2023-08-21 15:45:00|8115.7|8112.9|8102.8|8100|8120.7|8117.9|8102.8|8099|2249
1692633000000|2023-08-21 15:50:00|8101.8|8099|8087.8|8085|8101.8|8099|8085.8|8083|1840
1692633300000|2023-08-21 15:55:00|8086.8|8084|8094.7|8091.9|8097.8|8095|8084.8|8082|3042
1692633600000|2023-08-21 16:00:00|8093.8|8091|8094.7|8091.9|8097.8|8095|8087.8|8084.5|1656
1692633900000|2023-08-21 16:05:00|8093.7|8090.9|8080.7|8077.9|8093.8|8091.9|8078.7|8075.9|1512
1692634200000|2023-08-21 16:10:00|8079.8|8076.9|8074.7|8071.9|8081.7|8077.9|8069.8|8067|2410
1692634500000|2023-08-21 16:15:00|8074.8|8072|8070.7|8067.9|8074.8|8072|8069.7|8066|1500
1692634800000|2023-08-21 16:20:00|8070.8|8067|8073.8|8071|8073.8|8071|8060.8|8057.5|1926
1692635100000|2023-08-21 16:25:00|8073.7|8070.9|8071.7|8068.9|8077.7|8074.9|8066.8|8064|1531
1692635400000|2023-08-21 16:30:00|8070.7|8067.9|8039.8|8036|8071.7|8068.9|8034.8|8032|4370
1692635700000|2023-08-21 16:35:00|8040.3|8037|8030.8|8028|8044.8|8042|8029.8|8027|2774
1692636000000|2023-08-21 16:40:00|8029.8|8027|8028.8|8026|8034.8|8032|8023.8|8021|3010
1692636300000|2023-08-21 16:45:00|8029.8|8027|8038.8|8036|8047.7|8044.9|8027.8|8024|3040
1692636600000|2023-08-21 16:50:00|8037.8|8035|8047.7|8044.9|8049.7|8046.9|8035.8|8033|2664
1692636900000|2023-08-21 16:55:00|8046.8|8044|8055.7|8052.9|8057.7|8054.4|8045.7|8042.9|2907
1692637200000|2023-08-21 17:00:00|8056.7|8053.9|8051.7|8047.9|8062.8|8060|8050.7|8047.9|1474
1692637500000|2023-08-21 17:05:00|8050.7|8048.9|8044.8|8041|8051.7|8048.9|8042.7|8039.9|1407
1692637800000|2023-08-21 17:10:00|8043.8|8041.9|8029.8|8027|8044.8|8041.9|8027.8|8025|4070
1692638100000|2023-08-21 17:15:00|8028.8|8026|8032.8|8030|8039.8|8037|8025.8|8023|2736
1692638400000|2023-08-21 17:20:00|8033.8|8031|8038.7|8035.9|8038.7|8035.9|8026.8|8024|836
1692638700000|2023-08-21 17:25:00|8038.8|8036|8037.8|8035|8039.8|8037|8032.8|8030|1127
1692639000000|2023-08-21 17:30:00|8038.7|8035.9|8031.8|8029|8050.7|8047.4|8019.9|8017.1|8639
1692639300000|2023-08-21 17:35:00|8030.9|8028.1|8007.9|8004.1|8031.8|8029|8006.9|8004.1|4379
1692639600000|2023-08-21 17:40:00|8006.9|8005.1|8012.9|8010.1|8021.9|8019.1|8006.9|8004.1|3310
1692639900000|2023-08-21 17:45:00|8013.9|8011.1|8021.9|8019.1|8031.9|8029.1|8007.9|8005.1|4648
1692640200000|2023-08-21 17:50:00|8022.8|8020|8012.9|8009.1|8023.9|8021.1|8006.9|8004.1|2706
1692640500000|2023-08-21 17:55:00|8013.9|8010.1|8014.9|8012.1|8021.9|8019.1|8009.9|8007.1|2308
1692640800000|2023-08-21 18:00:00|8015.9|8013.1|8017.9|8014.1|8029.9|8026.6|8014.9|8013.1|2380
1692641100000|2023-08-21 18:05:00|8016.9|8013.1|8006.9|8004.1|8017.9|8014.1|7998.9|7996.1|2615
1692641400000|2023-08-21 18:10:00|8005.9|8003.1|8005.9|8003.1|8014.9|8012.1|8002.9|8000.1|1820
1692641700000|2023-08-21 18:15:00|8004.9|8002.1|8011.9|8009.1|8012.9|8010.1|8002.9|8000.1|3619
1692642000000|2023-08-21 18:20:00|8011.8|8009|8011.9|8009.1|8029.3|8026|8003.9|8001.1|6169
1692642300000|2023-08-21 18:25:00|8010.9|8008.1|8011.9|8009.1|8014.9|8012.1|7997.9|7995.1|16381
1692642600000|2023-08-21 18:30:00|8010.9|8008.1|8006.9|8004.1|8015.9|8013.1|8002.9|8000.1|3873
1692642900000|2023-08-21 18:35:00|8007.9|8005.1|8007.9|8005.1|8009.4|8006.1|8003.9|8001.1|525
1692643200000|2023-08-21 18:40:00|8006.9|8004.1|8006.9|8004.1|8009.9|8007.1|8004.9|8002.1|906
1692643500000|2023-08-21 18:45:00|8007.9|8005.1|8014.9|8011.1|8014.9|8012.1|8006.9|8004.1|652
1692643800000|2023-08-21 18:50:00|8014.4|8012.1|8015.9|8013.1|8017.9|8015.1|8011.9|8009|609
1692644100000|2023-08-21 18:55:00|8014.9|8012.1|8013.8|8011|8018.8|8016|8010.8|8008|1562
1692644400000|2023-08-21 19:00:00|8012.8|8010|8010.8|8008|8014.8|8012|8009.8|8007|624
1692644700000|2023-08-21 19:05:00|8011.8|8009|8004.9|8002.1|8011.8|8009|8001.4|7998.1|1089
1692645000000|2023-08-21 19:10:00|8004.8|8002|8003.9|8001.1|8006.8|8004|8001.9|7999.1|440
1692645300000|2023-08-21 19:15:00|8004.8|8001|8003.8|8000|8006.8|8004|8001.9|7999|513
1692645600000|2023-08-21 19:20:00|8002.9|8001|8002.8|8000|8004.8|8002|8001.9|7999|891
1692645900000|2023-08-21 19:25:00|8003.8|8001|8007.8|8005|8008.8|8006|8002.8|8000|357
1692646200000|2023-08-21 19:30:00|8008.8|8005.5|8010.8|8008|8010.8|8008|8007.8|8005|191
1692646500000|2023-08-21 19:35:00|8012.8|8009|8009.9|8007.1|8012.8|8010|8008.8|8006|727
1692646800000|2023-08-21 19:40:00|8009.8|8007|8010.8|8008|8012.8|8010|8009.8|8006.5|644
1692647100000|2023-08-21 19:45:00|8009.8|8007|8013.8|8010|8014.8|8012|8009.8|8007|285
1692647400000|2023-08-21 19:50:00|8012.8|8011|8012.8|8010|8014.8|8012|8011.8|8009|300
1692647700000|2023-08-21 19:55:00|8013.8|8011|8014.8|8012|8015.8|8013|8011.8|8009|570
1692648000000|2023-08-21 20:00:00|8013.8|8011|8015.8|8012|8015.8|8013|8013.8|8010|105
1692648300000|2023-08-21 20:05:00|8014.8|8013|8014.8|8012|8015.8|8013|8014.8|8011|130
1692648600000|2023-08-21 20:10:00|8015.7|8011|8018.8|8016|8019.8|8016|8013.8|8011|440
1692648900000|2023-08-21 20:15:00|8019.8|8017|8019.8|8016|8020.3|8017|8018.8|8016|108
1692649200000|2023-08-21 20:20:00|8020.3|8017|8019.8|8017|8021.3|8018|8018.8|8016|78
1692649500000|2023-08-21 20:25:00|8018.8|8016|8019.8|8017|8020.8|8018|8018.8|8015.5|183
1692649800000|2023-08-21 20:30:00|8018.8|8016|8020.8|8018|8022.3|8019|8018.8|8016|199
1692650100000|2023-08-21 20:35:00|8021.8|8019|8021.8|8019|8023.3|8020|8019.8|8017|234
1692650400000|2023-08-21 20:40:00|8022.8|8018.5|8020.8|8018|8022.8|8020|8020.8|8018|109
1692650700000|2023-08-21 20:45:00|8019.8|8017|8019.8|8017|8021.8|8019|8019.8|8017|414
1692651000000|2023-08-21 20:50:00|8019.3|8016|8020.8|8017|8020.8|8018|8018.8|8016|211
1692651300000|2023-08-21 20:55:00|8020.3|8018|8020.8|8017|8022.3|8019|8018.8|8015|303
1692655200000|2023-08-21 22:00:00|8025.7|8022.9|8019.7|8016.9|8028.7|8024.9|8015.7|8012.9|274
1692655500000|2023-08-21 22:05:00|8020.7|8016.4|8021.7|8018.9|8022.7|8018.9|8018.7|8015.9|56
1692655800000|2023-08-21 22:10:00|8022.7|8019.9|8020.7|8016.9|8022.7|8019.9|8018.7|8015.9|35
1692656100000|2023-08-21 22:15:00|8019.7|8015.9|8019.7|8016.9|8020.7|8016.9|8017.7|8014.9|53
1692656400000|2023-08-21 22:20:00|8020.7|8017.9|8021.7|8017.9|8021.7|8018.9|8019.7|8016.9|51
1692656700000|2023-08-21 22:25:00|8020.7|8016.9|8020.7|8017.9|8021.7|8018.9|8019.7|8016.9|11
1692657000000|2023-08-21 22:30:00|8021.6|8018.8|8014.7|8011.9|8021.7|8018.9|8014.7|8011.9|46
1692657300000|2023-08-21 22:35:00|8013.7|8010.9|8013.6|8010.8|8014.7|8011.9|8012.6|8008.8|174
1692657600000|2023-08-21 22:40:00|8012.7|8009.9|8010.7|8007.9|8012.7|8009.9|8010.7|8007.9|37
1692657900000|2023-08-21 22:45:00|8010.6|8006.9|8010.7|8007.9|8011.7|8008.9|8009.7|8006.8|48
1692658200000|2023-08-21 22:50:00|8011.6|8007.8|8012.7|8009.9|8012.7|8009.9|8011.6|8007.8|26
1692658500000|2023-08-21 22:55:00|8012.6|8009.8|8016.6|8013.8|8017.6|8014.8|8012.6|8009.8|98
1692658800000|2023-08-21 23:00:00|8017.6|8014.8|8017.6|8013.8|8017.6|8014.8|8015.6|8012.8|18
1692659100000|2023-08-21 23:05:00|8016.6|8014.8|8017.6|8014.8|8017.6|8014.8|8016.6|8013.3|22
1692659400000|2023-08-21 23:10:00|8018.6|8015.8|8019.6|8015.8|8020.6|8016.8|8018.6|8015.8|26
1692659700000|2023-08-21 23:15:00|8018.6|8016.8|8019.6|8016.8|8021.6|8018.8|8018.6|8015.8|44
1692660000000|2023-08-21 23:20:00|8020.6|8015.9|8018.6|8015.8|8020.6|8016.8|8017.7|8014.8|30
1692660300000|2023-08-21 23:25:00|8019.6|8014.8|8018.6|8015.8|8019.6|8015.8|8017.7|8014.8|20
1692660600000|2023-08-21 23:30:00|8017.6|8014.8|8019.6|8016.8|8019.6|8016.8|8017.6|8014.8|29
1692660900000|2023-08-21 23:35:00|8020.6|8017.8|8019.6|8016.8|8020.6|8017.8|8019.6|8016.8|31
1692661200000|2023-08-21 23:40:00|8018.6|8015.8|8018.6|8015.8|8019.6|8016.8|8018.6|8014.8|19
1692661500000|2023-08-21 23:45:00|8018.1|8014.8|8016.6|8012.8|8018.1|8015.3|8014.6|8011.8|42
1692661800000|2023-08-21 23:50:00|8015.6|8011.8|8010.6|8006.8|8016.6|8012.8|8009.6|8006.8|100
1692662100000|2023-08-21 23:55:00|8009.6|8005.8|8011.6|8007.8|8011.6|8008.8|8007.7|8004.9|262
1692662400000|2023-08-22 00:00:00|8010.6|8006.8|8012.6|8009.8|8015.6|8011.8|8006.6|8003.8|293
1692662700000|2023-08-22 00:05:00|8011.6|8008.8|8012.6|8009.8|8014.6|8011.8|8010.6|8007.8|102
1692663000000|2023-08-22 00:10:00|8013.6|8010.3|8012.6|8009.8|8014.6|8011.8|8010.6|8007.8|76
1692663300000|2023-08-22 00:15:00|8013.6|8009.3|8017.6|8014.8|8018.6|8015.8|8012.6|8009.3|145
1692663600000|2023-08-22 00:20:00|8018.6|8015.8|8015.6|8012.8|8018.6|8015.8|8015.6|8012.8|61
1692663900000|2023-08-22 00:25:00|8015.1|8011.8|8015.6|8012.8|8016.6|8013.8|8014.6|8011.8|48
1692664200000|2023-08-22 00:30:00|8016.5|8012.7|8018.6|8015.8|8019.5|8016.7|8016.5|8012.7|131
1692664500000|2023-08-22 00:35:00|8019.5|8015.7|8022.6|8019.8|8023.6|8020.8|8019.5|8015.7|167
1692664800000|2023-08-22 00:40:00|8023.5|8020.7|8023.6|8020.8|8025.6|8022.8|8022.6|8019.7|214
1692665100000|2023-08-22 00:45:00|8024.5|8020.7|8025.5|8022.7|8025.6|8022.8|8023.1|8019.8|103
1692665400000|2023-08-22 00:50:00|8025.6|8022.8|8025.5|8022.7|8026.6|8023.7|8024.5|8021.7|88
1692665700000|2023-08-22 00:55:00|8026.5|8023.7|8027.5|8024.7|8028.5|8025.7|8025.5|8022.7|115
1692666000000|2023-08-22 01:00:00|8027.6|8023.8|8028.5|8024.7|8028.6|8025.8|8021.5|8018.7|280
1692666300000|2023-08-22 01:05:00|8027.5|8023.7|8017.5|8013.7|8027.5|8024.7|8015.5|8012.7|214
1692666600000|2023-08-22 01:10:00|8016.5|8013.8|8017.5|8014.7|8019.5|8016.7|8013.5|8010.7|204
1692666900000|2023-08-22 01:15:00|8016.6|8013.8|8014.5|8010.7|8018.5|8015.7|8013.5|8010.7|98
1692667200000|2023-08-22 01:20:00|8013.5|8011.7|8018.5|8015.7|8020.5|8017.7|8013.5|8010.7|152
1692667500000|2023-08-22 01:25:00|8019.5|8016.7|8022.5|8019.7|8023.5|8020.7|8018.5|8015.7|151
1692667800000|2023-08-22 01:30:00|8023.5|8020.7|8024.5|8020.7|8030.5|8027.7|8023.5|8020.7|345
1692668100000|2023-08-22 01:35:00|8023.5|8019.7|8016.5|8013.7|8024.5|8019.7|8014.5|8011.7|184
1692668400000|2023-08-22 01:40:00|8015.5|8012.7|8008.5|8005.7|8017.5|8014.7|8008.5|8005.7|411
1692668700000|2023-08-22 01:45:00|8009.5|8006.7|8008.5|8005.7|8011.6|8008.7|8006.5|8002.7|237
1692669000000|2023-08-22 01:50:00|8007.6|8004.8|7996.5|7993.7|8007.6|8004.8|7992.5|7989.7|539
1692669300000|2023-08-22 01:55:00|7995.5|7992.7|7996.5|7993.7|7999.5|7996.7|7995.5|7992.3|212
1692669600000|2023-08-22 02:00:00|7997.5|7994.7|7997.5|7994.7|8002.5|7999.7|7996.5|7993.7|213
1692669900000|2023-08-22 02:05:00|7998.5|7995.7|7994.5|7991.7|7999.5|7996.7|7993.5|7990.7|156
1692670200000|2023-08-22 02:10:00|7995.5|7992.7|7998.5|7995.7|8001.5|7998.7|7995.5|7992.7|185
1692670500000|2023-08-22 02:15:00|7999.5|7996.7|7998.5|7995.7|8001.5|7998.2|7997.5|7994.7|78
1692670800000|2023-08-22 02:20:00|7997.5|7994.7|8001.5|7998.7|8004.5|8001.7|7997.5|7994.7|213
1692671100000|2023-08-22 02:25:00|8000.5|7997.7|8003.5|8000.7|8005.5|8002.7|7999.5|7996.7|143
1692671400000|2023-08-22 02:30:00|8004.5|7999.7|8006.5|8003.7|8008.5|8005.7|8004.5|7999.7|240
1692671700000|2023-08-22 02:35:00|8005.5|8002.7|8005.5|8002.7|8007.5|8004.7|8004.5|8001.7|106
1692672000000|2023-08-22 02:40:00|8004.5|8001.7|8004.5|8001.7|8006.5|8003.7|8002.5|7999.7|161
1692672300000|2023-08-22 02:45:00|8003.5|8000.7|8001.5|7998.7|8005|8001.7|8001.5|7998.7|77
1692672600000|2023-08-22 02:50:00|8002.5|7999.7|8002.5|7999.7|8003.5|8000.7|8000.5|7997.7|68
1692672900000|2023-08-22 02:55:00|8001.5|7998.7|7999.5|7996.7|8004.5|8001.7|7999.5|7996.7|140
1692673200000|2023-08-22 03:00:00|8000.5|7997.7|8004.5|8001.7|8006.5|8003.7|7997.5|7994.7|232
1692673500000|2023-08-22 03:05:00|8005.5|8002.7|8007.5|8004.7|8013.5|8010.2|8005.5|8002.7|406
1692673800000|2023-08-22 03:10:00|8006.5|8003.7|8004.5|8001.7|8009.5|8006.7|8004.5|8001.2|171
1692674100000|2023-08-22 03:15:00|8005.4|8001.6|8004.5|8001.7|8008.5|8005.7|8003.5|8000.7|106
1692674400000|2023-08-22 03:20:00|8005.5|8002.7|8004.5|8000.7|8008|8004.7|8003.5|7999.7|167
1692674700000|2023-08-22 03:25:00|8005.5|8001.7|8008.5|8005.7|8008.5|8005.7|8004.5|8001.6|110
1692675000000|2023-08-22 03:30:00|8009.5|8006.7|8008.5|8005.7|8010.5|8007.6|8007.5|8004.6|132
1692675300000|2023-08-22 03:35:00|8008.4|8005.6|8002.5|7998.7|8008.5|8005.7|8002.4|7998.7|117
1692675600000|2023-08-22 03:40:00|8001.5|7998.2|7999.4|7996.6|8002.5|7999.7|7998.5|7995.7|93
1692675900000|2023-08-22 03:45:00|7999.5|7996.7|7999.4|7996.6|8001.5|7998.7|7998.5|7995.7|56
1692676200000|2023-08-22 03:50:00|7999.5|7996.7|7997.4|7994.6|7999.5|7996.7|7997.4|7994.6|122
1692676500000|2023-08-22 03:55:00|7997.5|7994.7|7999.4|7996.6|7999.4|7996.6|7997.5|7994.6|54
1692676800000|2023-08-22 04:00:00|8000.4|7997.6|8000.4|7997.6|8001.4|7998.6|7998.4|7995.6|76
1692677100000|2023-08-22 04:05:00|7999.5|7996.6|8001.4|7998.6|8002.4|7999.6|7999.4|7996.6|79
1692677400000|2023-08-22 04:10:00|8001.5|7998.7|8002.4|7999.6|8003.4|8000.6|8000.4|7997.6|91
1692677700000|2023-08-22 04:15:00|8003.4|8000.6|8002.4|7999.6|8003.4|8000.6|8002.4|7999.6|32
1692678000000|2023-08-22 04:20:00|8003.4|8000.6|8001.4|7998.6|8003.4|8000.6|8000.4|7997.6|40
1692678300000|2023-08-22 04:25:00|8000.4|7997.6|8000.4|7997.6|8000.4|7997.6|8000.4|7997.6|21
1692678600000|2023-08-22 04:30:00|7999.4|7996.6|8000.4|7997.6|8001.4|7998.6|7998.4|7995.6|85
1692678900000|2023-08-22 04:35:00|8001.4|7998.6|8001.4|7998.6|8002.4|7999.1|8000.4|7997.6|39
1692679200000|2023-08-22 04:40:00|8000.4|7997.6|8000.4|7997.6|8001.4|7998.6|8000.4|7997.6|25
1692679500000|2023-08-22 04:45:00|7999.4|7996.6|7999.4|7996.6|7999.4|7997.6|7999.4|7996.6|31
1692679800000|2023-08-22 04:50:00|8000.4|7997.6|8000.4|7996.6|8000.4|7997.6|8000.4|7996.6|14
1692680100000|2023-08-22 04:55:00|7999.4|7995.6|8000.4|7997.6|8001.4|7998.6|7998.4|7995.6|60
1692680400000|2023-08-22 05:00:00|7999.9|7996.6|8000.4|7997.6|8001.4|7998.6|7998.4|7995.6|88
1692680700000|2023-08-22 05:05:00|8001.4|7998.5|7993.4|7990.6|8004.4|8001.6|7992.4|7989.6|257
1692681000000|2023-08-22 05:10:00|7992.4|7989.6|7998.4|7995.6|7999.4|7996.6|7991.4|7988.6|263
1692681300000|2023-08-22 05:15:00|7997.9|7994.6|7996.4|7993.6|8000.4|7997.6|7996.4|7993.6|72
1692681600000|2023-08-22 05:20:00|7997.4|7994.6|7992.4|7989.6|7997.4|7994.6|7992.4|7989.5|271
1692681900000|2023-08-22 05:25:00|7993.4|7990.6|7996.3|7993.5|7997.4|7994.6|7991.4|7988.6|179
1692682200000|2023-08-22 05:30:00|7995.4|7992.6|7990.4|7986.6|7995.4|7992.6|7989.3|7986.5|362
1692682500000|2023-08-22 05:35:00|7990.3|7987.5|7993.3|7989.5|7995.3|7992.5|7990.3|7987.5|144
1692682800000|2023-08-22 05:40:00|7993.4|7990.5|7992.3|7989.5|7995.4|7992.5|7990.3|7987.5|148
1692683100000|2023-08-22 05:45:00|7992.4|7988.6|7992.3|7989.5|7992.8|7989.5|7990.3|7987.1|144
1692683400000|2023-08-22 05:50:00|7992.4|7988.6|7992.3|7989.5|7995.4|7992.5|7991.3|7987.5|146
1692683700000|2023-08-22 05:55:00|7991.4|7988.6|7995.3|7991.5|7995.3|7992.5|7991.3|7988.5|106
1692684000000|2023-08-22 06:00:00|7995.8|7992.5|7994.3|7991.5|7998.8|7995.5|7993.3|7990.5|245
1692684300000|2023-08-22 06:05:00|7993.3|7990.5|7999.3|7996.5|8000.3|7997.5|7991.3|7988.5|891
1692684600000|2023-08-22 06:10:00|8000.3|7997.5|8007.3|8004.5|8009.8|8006.5|7999.3|7995.5|337
1692684900000|2023-08-22 06:15:00|8008.3|8005.5|8013.3|8010.5|8014.3|8010.5|8003.3|8000.5|444
1692685200000|2023-08-22 06:20:00|8012.8|8009.5|8019.3|8016.5|8021.3|8018.5|8011.3|8008.5|642
1692685500000|2023-08-22 06:25:00|8018.3|8015.5|8015.3|8012.5|8019.3|8016.5|8013.3|8010|413
1692685800000|2023-08-22 06:30:00|8016.3|8013|8009.3|8006.5|8016.3|8013.5|8009.3|8005.5|377
1692686100000|2023-08-22 06:35:00|8008.3|8005.5|8005.3|8002.5|8010.3|8007.5|8004.3|8001.5|244
1692686400000|2023-08-22 06:40:00|8004.3|8001.5|8006.3|8003.5|8010.3|8007.5|8003.3|8000.5|271
1692686700000|2023-08-22 06:45:00|8006.8|8002.5|8001.3|7998.5|8006.8|8003.5|7997.3|7994.5|306
1692687000000|2023-08-22 06:50:00|8000.3|7997.5|8006.3|8002.5|8006.3|8003.5|8000.3|7997.5|142
1692687300000|2023-08-22 06:55:00|8005.3|8003.5|8005.3|8001.5|8007.3|8004.5|8003.3|8000.5|237
1692687600000|2023-08-22 07:00:00|8004.3|8002.4|8007.3|8004.5|8012.3|8009|7999.3|7995.5|596
1692687900000|2023-08-22 07:05:00|8008.3|8005.5|8009.3|8006.5|8012.3|8009.5|8004.2|8001.4|670
1692688200000|2023-08-22 07:10:00|8010.3|8007.5|8014.3|8011.5|8016.3|8012.5|8007.3|8004.5|520
1692688500000|2023-08-22 07:15:00|8013.3|8010.5|7995.3|7992.5|8014.3|8011.5|7994.3|7990.5|1983
1692688800000|2023-08-22 07:20:00|7996.3|7993.5|8000.3|7996.5|8006.3|8003.5|7993.3|7990.5|888
1692689100000|2023-08-22 07:25:00|8001.3|7997.5|7998.3|7994.5|8001.3|7998.5|7991.3|7988.5|681
1692689400000|2023-08-22 07:30:00|7997.3|7995|8001.3|7998.5|8009.3|8006.5|7994.3|7991.5|731
1692689700000|2023-08-22 07:35:00|8000.3|7997.5|8000.3|7997.5|8002.3|7999.5|7997.3|7993.5|358
1692690000000|2023-08-22 07:40:00|7999.3|7996.5|7991.3|7988.5|7999.3|7996.5|7985.3|7982.5|1388
1692690300000|2023-08-22 07:45:00|7991.4|7988.6|7989.3|7986.5|7993.4|7990.6|7986.3|7983.5|497
1692690600000|2023-08-22 07:50:00|7988.4|7985.6|7982.3|7978.5|7990.3|7987.5|7978.4|7975.6|645
1692690900000|2023-08-22 07:55:00|7981.4|7978.6|7969.3|7965.5|7983.3|7979.6|7966.4|7963.5|1126
1692691200000|2023-08-22 08:00:00|7968.3|7966.5|7986.3|7983.5|7987.3|7984|7966.3|7963.5|973
1692691500000|2023-08-22 08:05:00|7987.3|7984.5|7974.4|7970.6|7994.3|7991.5|7972.4|7969.6|961
1692691800000|2023-08-22 08:10:00|7975.3|7971.6|7972.4|7969.6|7982.4|7979.6|7967.4|7963.6|1279
1692692100000|2023-08-22 08:15:00|7970.4|7968.6|7979.4|7975.6|7983.3|7980.5|7969.9|7966.6|802
1692692400000|2023-08-22 08:20:00|7979.3|7976.5|7983.4|7979.6|7987.4|7984.6|7978.3|7975.5|720
1692692700000|2023-08-22 08:25:00|7982.4|7979.5|7988.3|7984.5|7991.8|7988.5|7978.9|7975.6|1173
1692693000000|2023-08-22 08:30:00|7987.3|7984|7983.3|7979.5|7991.3|7988.5|7978.3|7975.5|1590
1692693300000|2023-08-22 08:35:00|7982.3|7980.5|7994.3|7990.5|7994.4|7991.5|7977.4|7974.5|2510
1692693600000|2023-08-22 08:40:00|7993.3|7990.6|7987.3|7984.5|7994.3|7990.6|7981.4|7978.6|431
1692693900000|2023-08-22 08:45:00|7986.4|7983.6|7991.3|7988.5|7994.4|7991.5|7984.3|7981.5|234
1692694200000|2023-08-22 08:50:00|7992.3|7987.5|7983.3|7980.5|7992.8|7989.5|7982.8|7979.5|467
1692694500000|2023-08-22 08:55:00|7984.3|7981.5|7994.3|7991.5|7995.3|7992.5|7982.3|7979.5|370
1692694800000|2023-08-22 09:00:00|7993.4|7990.5|7986.3|7983.5|7998.3|7995.5|7979.4|7976.6|1032
1692695100000|2023-08-22 09:05:00|7985.3|7982.5|7981.4|7978.6|7993.4|7990.5|7980.4|7977.6|491
1692695400000|2023-08-22 09:10:00|7982.4|7979.6|7996.3|7992.5|7997.3|7994|7981.4|7977.6|354
1692695700000|2023-08-22 09:15:00|7995.4|7992.6|8004.3|8001.5|8008.3|8005.5|7993.3|7990.5|812
1692696000000|2023-08-22 09:20:00|8003.4|8000.5|8018.3|8015.5|8021.3|8018.5|8000.4|7997.5|866
1692696300000|2023-08-22 09:25:00|8018.8|8014.5|8011.3|8008.5|8019.3|8016.5|8008.3|8005.5|442
1692696600000|2023-08-22 09:30:00|8010.3|8007.5|8003.3|7999.5|8015.3|8012.5|8002.3|7999.5|585
1692696900000|2023-08-22 09:35:00|8003.8|8000.5|8001.3|7998.5|8005.3|8002.5|8000.3|7996.5|582
1692697200000|2023-08-22 09:40:00|8000.3|7997.5|7990.3|7987.5|8001.4|7998.5|7988.3|7985.5|848
1692697500000|2023-08-22 09:45:00|7991.3|7987.6|7988.3|7984.5|7993.3|7990.5|7980.3|7977.5|806
1692697800000|2023-08-22 09:50:00|7987.3|7983.5|7981.3|7978.5|7987.4|7984.5|7975.3|7972|800
1692698100000|2023-08-22 09:55:00|7982.3|7979.5|7985.3|7982.5|7988.3|7985.5|7981.3|7978|255
1692698400000|2023-08-22 10:00:00|7986.3|7981.5|7991.3|7988.5|7997.2|7993.9|7986.3|7981.5|1027
1692698700000|2023-08-22 10:05:00|7992.3|7987.5|7991.3|7988.5|7993.3|7990.5|7988.3|7984.5|199
1692699000000|2023-08-22 10:10:00|7990.3|7987.5|7988.3|7985.5|7991.3|7988.5|7986.3|7982.5|189
1692699300000|2023-08-22 10:15:00|7987.3|7984.5|7980.3|7976.5|7988.3|7984.5|7980.3|7976.5|269
1692699600000|2023-08-22 10:20:00|7979.3|7977.5|7976.3|7973.5|7982.3|7978.6|7974.3|7971.5|721
1692699900000|2023-08-22 10:25:00|7975.3|7972.5|7994.3|7990.5|7997.3|7993.5|7975.3|7972.5|585
1692700200000|2023-08-22 10:30:00|7993.3|7991.5|7987.3|7984.5|7999.3|7996.5|7985.3|7981.5|978
1692700500000|2023-08-22 10:35:00|7987.2|7983.5|7978.3|7975.5|7988.3|7985.5|7975.3|7972.5|417
1692700800000|2023-08-22 10:40:00|7979.3|7976.5|7981.3|7978.5|7987.3|7984.5|7978.3|7975.5|331
1692701100000|2023-08-22 10:45:00|7980.3|7977.5|7981.3|7977.5|7986.2|7983.4|7980.3|7977.5|178
1692701400000|2023-08-22 10:50:00|7980.3|7978.5|7980.3|7977.5|7983.8|7980.5|7978.3|7974.5|223
1692701700000|2023-08-22 10:55:00|7981.3|7978.5|7980.3|7977.5|7985.3|7982.5|7978.3|7975.5|220
1692702000000|2023-08-22 11:00:00|7981.3|7978.5|7985.3|7982.5|7987.3|7984.5|7980.3|7977.5|269
1692702300000|2023-08-22 11:05:00|7984.3|7981.5|7971.3|7968.5|7984.3|7981.5|7960.3|7957.5|3060
1692702600000|2023-08-22 11:10:00|7971.2|7968.4|7967.3|7964.5|7973.3|7970.5|7966.2|7963.4|365
1692702900000|2023-08-22 11:15:00|7966.3|7963.5|7963.3|7960.5|7969.8|7966.5|7963.3|7959.5|1225
1692703200000|2023-08-22 11:20:00|7964.3|7961.5|7966.3|7963.5|7968.3|7965.5|7963.3|7960.5|389
1692703500000|2023-08-22 11:25:00|7967.3|7964.5|7977.3|7974.5|7978.3|7975.5|7966.3|7963.5|897
1692703800000|2023-08-22 11:30:00|7978.2|7975.4|7973.3|7970.5|7983.3|7980.5|7973.3|7970.5|451
1692704100000|2023-08-22 11:35:00|7974.3|7971.5|7976.2|7973.4|7978.7|7975.5|7972.3|7969.5|548
1692704400000|2023-08-22 11:40:00|7975.3|7972.5|7975.3|7971.5|7980.3|7977.4|7974.3|7971|208
1692704700000|2023-08-22 11:45:00|7975.2|7972.4|7970.2|7967.4|7976.2|7973.4|7969.2|7965.5|298
1692705000000|2023-08-22 11:50:00|7970.3|7967.5|7967.2|7964.4|7973.2|7969.5|7967.2|7964.4|287
1692705300000|2023-08-22 11:55:00|7967.3|7963.5|7970.3|7967.5|7972.3|7968.5|7960.3|7957.5|1062
1692705600000|2023-08-22 12:00:00|7971.3|7968.5|7970.3|7967.5|7974.3|7971.5|7960.3|7957.5|1123
1692705900000|2023-08-22 12:05:00|7969.3|7966.5|7971.3|7968.5|7974.3|7971|7960.3|7957.5|1099
1692706200000|2023-08-22 12:10:00|7970.3|7967.5|7976.3|7973.5|7984.2|7980.5|7964.3|7961.4|1158
1692706500000|2023-08-22 12:15:00|7975.3|7972.5|7981.3|7978.5|7985.2|7982.4|7972.3|7969|1052
1692706800000|2023-08-22 12:20:00|7980.3|7977.5|8002.2|7999.4|8003.2|8000.4|7979.3|7976.5|2290
1692707100000|2023-08-22 12:25:00|8001.3|7998.5|7984.3|7981.5|8002.2|7999.4|7984.3|7981.5|1621
1692707400000|2023-08-22 12:30:00|7983.3|7980.5|7983.3|7979.5|7987.3|7984.5|7980.3|7977.5|2586
1692707700000|2023-08-22 12:35:00|7982.3|7978.5|7975.4|7972.6|7986.3|7983.5|7970.5|7967.6|3967
1692708000000|2023-08-22 12:40:00|7976.4|7973.5|8003.3|8000.5|8006.2|8003.4|7976.3|7972.6|2344
1692708300000|2023-08-22 12:45:00|8004.2|8000.4|8003.2|8000.4|8007.3|8004.5|7999.3|7996.5|1030
1692708600000|2023-08-22 12:50:00|8004.2|8001.4|7995.3|7992.5|8007.2|8004.4|7992.3|7989.5|1987
1692708900000|2023-08-22 12:55:00|7994.3|7991.5|7987.3|7984.5|8001.2|7998.4|7987.3|7984.5|1718
1692709200000|2023-08-22 13:00:00|7988.3|7985.5|7971.4|7967.6|7989.3|7985.6|7966.3|7963.5|4936
1692709500000|2023-08-22 13:05:00|7971.3|7967.5|7987.4|7984.6|8001.3|7998.5|7961.4|7958.2|3818
1692709800000|2023-08-22 13:10:00|7988.4|7985.6|7999.3|7996.5|8002.4|7999.5|7980.4|7977.6|1613
1692710100000|2023-08-22 13:15:00|8000.3|7996.6|7993.3|7990.5|8001.3|7998.5|7986.4|7983.5|1117
1692710400000|2023-08-22 13:20:00|7994.3|7991.5|8011.4|8008.6|8018.3|8015.5|7994.3|7990.5|2869
1692710700000|2023-08-22 13:25:00|8012.4|8009.6|8019.3|8016.5|8029.3|8026.5|8012.4|8008.6|4017
1692711000000|2023-08-22 13:30:00|8018.3|8015.5|8023.2|8020.4|8028.2|8025.4|8007.5|8004.7|4259
1692711300000|2023-08-22 13:35:00|8024.2|8021.4|8021.2|8018.4|8037.2|8034.4|8017.2|8014.4|2574
1692711600000|2023-08-22 13:40:00|8019.2|8016.4|8005.3|8001.5|8019.2|8016.4|7998.2|7995.4|2266
1692711900000|2023-08-22 13:45:00|8005.2|8001.4|7994.4|7991.6|8015.3|8012.4|7992.3|7989.5|5330
1692712200000|2023-08-22 13:50:00|7993.4|7990.6|8005.2|8002.4|8026.1|8022.8|7988.4|7985.6|7021
1692712500000|2023-08-22 13:55:00|8006.1|8003.3|8013.2|8010.4|8018.2|8015.4|8004.2|8001.4|1242
1692712800000|2023-08-22 14:00:00|8012.7|8009.4|8028.1|8025.3|8033.2|8030.4|8009.3|8006.5|2251
1692713100000|2023-08-22 14:05:00|8029.1|8026.3|8001.2|7998.4|8032.2|8029.3|8000.2|7997.4|2180
1692713400000|2023-08-22 14:10:00|8000.2|7997.4|8012.2|8009.4|8020.2|8017.4|7999.7|7996.4|1182
1692713700000|2023-08-22 14:15:00|8011.2|8008.4|7999.2|7996.4|8020.2|8017.4|7998.2|7995.4|1804
1692714000000|2023-08-22 14:20:00|8000.1|7997.3|7985.2|7981.4|8008.2|8005.4|7984.2|7981.4|2847
1692714300000|2023-08-22 14:25:00|7985.3|7982.4|7982.2|7979.4|7990.2|7987.4|7968.4|7965.6|2965
1692714600000|2023-08-22 14:30:00|7981.2|7978.4|7978.2|7975.4|7986.2|7983.4|7971.2|7967.4|1481
1692714900000|2023-08-22 14:35:00|7978.3|7975.5|7978.2|7975.4|7983.2|7980.4|7972.2|7969.4|1880
1692715200000|2023-08-22 14:40:00|7977.2|7974.4|7971.2|7968.4|7986.1|7982.4|7970.2|7967.4|2022
1692715500000|2023-08-22 14:45:00|7972.2|7969.4|7988.2|7985.4|7991.2|7988.4|7971.2|7968.4|2057
1692715800000|2023-08-22 14:50:00|7989.2|7986.4|7982.2|7978.4|7996.2|7993.4|7979.2|7976.4|1187
1692716100000|2023-08-22 14:55:00|7980.3|7977.5|7983.2|7980.4|7983.2|7980.4|7971.2|7968.4|1182
1692716400000|2023-08-22 15:00:00|7985.2|7982.4|7993.1|7990.3|8002.1|7998.8|7984.2|7981.4|2101
1692716700000|2023-08-22 15:05:00|7992.1|7988.3|7986.2|7983.4|8001.1|7998.3|7978.2|7975.4|2717
1692717000000|2023-08-22 15:10:00|7986.1|7983.3|8001.2|7998.4|8002.2|7999.4|7982.2|7979.4|2092
1692717300000|2023-08-22 15:15:00|8001.1|7998.3|7990.2|7987.4|8001.2|7998.4|7985.2|7982.4|1527
1692717600000|2023-08-22 15:20:00|7991.2|7988.4|8001.2|7998.4|8004.2|8000.9|7983.2|7980.4|2031
1692717900000|2023-08-22 15:25:00|8002.2|7997.9|7983.2|7980.4|8002.2|7999.4|7982.2|7979.4|3437
1692718200000|2023-08-22 15:30:00|7984.2|7981.4|7974.2|7971.4|7988.2|7985.4|7974.2|7971.4|2653
1692718500000|2023-08-22 15:35:00|7973.2|7970.4|7972.2|7969.4|7982.2|7979.4|7971.2|7968.4|3555
1692718800000|2023-08-22 15:40:00|7973.2|7971.3|7975.2|7972.4|7982.2|7979.4|7971.2|7968.4|2145
1692719100000|2023-08-22 15:45:00|7976.2|7971.4|7990.2|7986.4|7991.2|7987.4|7973.2|7970.4|1577
1692719400000|2023-08-22 15:50:00|7989.2|7987.4|7989.1|7986.3|7995.2|7992.3|7983.2|7980.4|2795
1692719700000|2023-08-22 15:55:00|7990.1|7987.3|7985.1|7981.3|7994.2|7991.3|7977.2|7974.4|2101
1692720000000|2023-08-22 16:00:00|7984.2|7981.4|7994|7991.2|7994|7991.2|7981.1|7978.3|2098
1692720300000|2023-08-22 16:05:00|7994.1|7991.3|8013|8010.2|8020|8016.2|7994.1|7991.3|2926
1692720600000|2023-08-22 16:10:00|8014|8011.2|8014|8011.2|8020|8017.2|8008|8005.2|2578
1692720900000|2023-08-22 16:15:00|8013|8010.2|8012|8009.2|8017|8014.2|8006|8003.1|1126
1692721200000|2023-08-22 16:20:00|8012.9|8009.1|8009|8006.2|8014|8011.2|8006|8003.1|879
1692721500000|2023-08-22 16:25:00|8008|8005.2|8013.9|8011.1|8015.9|8013.1|8006|8003.2|796
1692721800000|2023-08-22 16:30:00|8014|8011.2|8008|8005.2|8020.9|8018.1|8005|8002.2|3808
1692722100000|2023-08-22 16:35:00|8007|8004.2|8002|7998.2|8009.9|8007.1|7997|7994.2|2279
1692722400000|2023-08-22 16:40:00|8001|7999.2|8006.9|8004.1|8007.4|8004.1|7996|7992.2|931
1692722700000|2023-08-22 16:45:00|8007|8003.2|7999|7995.2|8009|8006.2|7998|7995.2|1347
1692723000000|2023-08-22 16:50:00|7998|7994.2|7999|7996.2|8004|8001.2|7995.5|7992.2|701
1692723300000|2023-08-22 16:55:00|7998.9|7995.2|7990|7987.2|7999|7996.2|7989|7985.3|783
1692723600000|2023-08-22 17:00:00|7989|7986.2|7992.9|7990.1|7994.9|7992.1|7988|7985.1|1369
1692723900000|2023-08-22 17:05:00|7993.9|7991.1|7994.9|7992.1|7996.9|7994.1|7985.6|7982.3|1080
1692724200000|2023-08-22 17:10:00|7995.9|7993.1|7987|7984.2|7997.9|7995.1|7984|7980.3|785
1692724500000|2023-08-22 17:15:00|7986|7983.2|7968|7965.2|7986|7983.2|7965|7962.2|2617
1692724800000|2023-08-22 17:20:00|7967|7964.2|7972|7969.2|7976|7973.2|7965|7962.2|1731
1692725100000|2023-08-22 17:25:00|7971|7968.2|7977|7974.2|7977|7974.2|7968|7965.2|1377
1692725400000|2023-08-22 17:30:00|7976|7973.2|7973|7970.2|7976|7973.2|7970|7967.2|1032
1692725700000|2023-08-22 17:35:00|7974|7971.1|7971|7968.2|7977|7974.2|7968|7965.1|885
1692726000000|2023-08-22 17:40:00|7971.9|7968.1|7975|7972.2|7977|7974.2|7969|7966.2|741
1692726300000|2023-08-22 17:45:00|7976|7972.7|7992|7989.2|7992|7989.2|7973|7969.2|1470
1692726600000|2023-08-22 17:50:00|7992.9|7990.1|7985.9|7983.1|8000.9|7998.1|7984.9|7982.1|2063
1692726900000|2023-08-22 17:55:00|7985|7982.2|7981|7978.2|7988.9|7986.1|7975.9|7973.1|2947
1692727200000|2023-08-22 18:00:00|7981.9|7978.1|7973|7970.2|7984|7981.2|7972|7969.2|2136
1692727500000|2023-08-22 18:05:00|7972|7969.2|7962|7959.2|7973|7970.2|7952.1|7949.3|4858
1692727800000|2023-08-22 18:10:00|7963|7960.2|7958.1|7955.3|7966|7963.2|7956.1|7952.8|1876
1692728100000|2023-08-22 18:15:00|7959.1|7956.3|7968.1|7965.3|7969.1|7965.3|7955.1|7952.3|1792
1692728400000|2023-08-22 18:20:00|7969|7966.2|7946.1|7943.3|7969.1|7966.3|7946.1|7943.3|2891
1692728700000|2023-08-22 18:25:00|7947.1|7944.3|7962.1|7959.3|7969.1|7966.3|7946.6|7943.3|7090
1692729000000|2023-08-22 18:30:00|7963.1|7960.3|7961.1|7957.3|7968.1|7965.2|7958.1|7955.3|1407
1692729300000|2023-08-22 18:35:00|7960.2|7957.4|7960.1|7957.3|7963.1|7959.4|7958.2|7955.4|862
1692729600000|2023-08-22 18:40:00|7958.2|7955.4|7964.1|7961.3|7964.1|7961.3|7958.2|7955.3|320
1692729900000|2023-08-22 18:45:00|7965.1|7962.3|7964|7961.2|7966.5|7963.3|7962.1|7959.3|451
1692730200000|2023-08-22 18:50:00|7964.1|7961.3|7962.1|7959.3|7967.1|7964.3|7962.1|7958.8|270
1692730500000|2023-08-22 18:55:00|7963.1|7960.3|7964|7961.2|7965.1|7962.2|7962.1|7958.8|646
1692730800000|2023-08-22 19:00:00|7964.1|7960.3|7971|7968.2|7972|7969.2|7963.1|7959.8|1229
1692731100000|2023-08-22 19:05:00|7970.1|7967.3|7971|7968.2|7972.1|7969.2|7969.1|7966.2|233
1692731400000|2023-08-22 19:10:00|7971.1|7968.3|7975|7971.2|7975|7972.2|7969|7966.2|492
1692731700000|2023-08-22 19:15:00|7974|7970.2|7973|7970.2|7975|7971.2|7971.5|7968.2|154
1692732000000|2023-08-22 19:20:00|7974|7971.2|7972|7969.2|7974|7971.2|7970|7967.2|332
1692732300000|2023-08-22 19:25:00|7971.9|7969.1|7971|7968.2|7974|7971.2|7969.9|7966.2|257
1692732600000|2023-08-22 19:30:00|7972|7967.1|7969|7966.2|7972|7967.1|7967|7964.2|195
1692732900000|2023-08-22 19:35:00|7970|7967.1|7969|7966.2|7972|7969.2|7969|7966.1|354
1692733200000|2023-08-22 19:40:00|7968|7965.2|7968.9|7966.1|7970.4|7967.6|7968|7965.1|357
1692733500000|2023-08-22 19:45:00|7969|7965.2|7974.9|7972.1|7976.9|7974.1|7968|7965.2|1219
1692733800000|2023-08-22 19:50:00|7975.9|7973.1|7976.8|7974|7979.8|7977|7973.9|7971.1|644
1692734100000|2023-08-22 19:55:00|7977.8|7975|7977.8|7975|7979.8|7977|7976.8|7973|632
1692734400000|2023-08-22 20:00:00|7976.8|7974|7976.8|7973|7977.8|7975|7974.8|7972|394
1692734700000|2023-08-22 20:05:00|7977.8|7974|7976.8|7974|7977.8|7975|7973.8|7971|100
1692735000000|2023-08-22 20:10:00|7975.8|7973|7977.8|7975|7978.8|7976|7975.8|7972|159
1692735300000|2023-08-22 20:15:00|7978.8|7975.9|7979.7|7976.9|7980.8|7978|7976.8|7974|354
1692735600000|2023-08-22 20:20:00|7979.8|7977|7980.8|7978|7982.2|7979|7977.8|7975|226
1692735900000|2023-08-22 20:25:00|7979.8|7977|7979.8|7976|7981.7|7978.4|7978.7|7975.9|206
1692736200000|2023-08-22 20:30:00|7978.8|7975|7966.8|7963|7978.8|7975|7964.8|7961|1129
1692736500000|2023-08-22 20:35:00|7965.8|7962.9|7955.8|7953|7966.3|7963|7954.9|7952|645
1692736800000|2023-08-22 20:40:00|7955.9|7953.1|7961.8|7958|7961.8|7959|7952.8|7949.1|317
1692737100000|2023-08-22 20:45:00|7960.8|7957|7962.8|7960|7963.8|7961|7958.8|7956|122
1692737400000|2023-08-22 20:50:00|7963.8|7961|7966.8|7963|7967.7|7964|7962.8|7959|195
1692737700000|2023-08-22 20:55:00|7965.8|7964|7963.8|7960|7965.8|7964|7961.8|7959|202
1692741600000|2023-08-22 22:00:00|7965.2|7961.4|7967.7|7964.9|7968.7|7964.9|7964.7|7960.9|58
1692741900000|2023-08-22 22:05:00|7970.7|7966.9|7965.7|7962.9|7970.8|7967.9|7965.7|7962.9|84
1692742200000|2023-08-22 22:10:00|7965.8|7963|7967.7|7964.9|7968.7|7965.9|7965.7|7962.9|112
1692742500000|2023-08-22 22:15:00|7968.7|7965.9|7971.7|7967.9|7973.7|7970.9|7968.7|7965.9|157
1692742800000|2023-08-22 22:20:00|7970.7|7966.9|7967.8|7965|7970.8|7967|7966.8|7963.9|35
1692743100000|2023-08-22 22:25:00|7968.8|7965.9|7965.8|7963|7968.8|7965.9|7965.8|7963|24
1692743400000|2023-08-22 22:30:00|7966.8|7962|7965.8|7963|7967.8|7964.9|7964.8|7962|25
1692743700000|2023-08-22 22:35:00|7965.7|7962.9|7965.7|7962.9|7966.7|7962.9|7965.7|7962.9|10
1692744000000|2023-08-22 22:40:00|7964.8|7962|7965.7|7962.9|7965.8|7962.9|7964.3|7961|29
1692744300000|2023-08-22 22:45:00|7965.8|7963|7968.7|7964.9|7968.8|7965.9|7965.8|7963|27
1692744600000|2023-08-22 22:50:00|7967.8|7965|7963.8|7960|7967.8|7965|7963.7|7960|82
1692744900000|2023-08-22 22:55:00|7962.8|7959.9|7964.7|7961.9|7964.8|7961.9|7962.7|7959.9|24
1692745200000|2023-08-22 23:00:00|7964.8|7961|7964.8|7961|7964.8|7961.9|7962.7|7959.9|47
1692745500000|2023-08-22 23:05:00|7963.8|7960.5|7965.7|7961.9|7966.7|7962.9|7963.7|7960|41
1692745800000|2023-08-22 23:10:00|7964.8|7962|7963.7|7960.9|7965.7|7962|7963.7|7960|42
1692746100000|2023-08-22 23:15:00|7964.7|7961.9|7964.7|7960.9|7965.8|7962.9|7964.7|7960.9|68
1692746400000|2023-08-22 23:20:00|7963.8|7961|7964.7|7960.9|7964.7|7961.9|7961.8|7958.9|57
1692746700000|2023-08-22 23:25:00|7963.7|7961.9|7964.7|7961.9|7965.7|7962.9|7963.7|7961.9|20
1692747000000|2023-08-22 23:30:00|||||||||39
1692747300000|2023-08-22 23:35:00|7965.7|7962.9|7964.7|7961.9|7965.7|7962.9|7964.7|7961.9|21
1692747600000|2023-08-22 23:40:00|7965.7|7962.9|7966.7|7963.9|7967.7|7963.9|7965.7|7961.9|51
1692747900000|2023-08-22 23:45:00|7967.6|7964.8|7966.7|7963.9|7968.7|7965.8|7966.7|7963.9|37
1692748200000|2023-08-22 23:50:00|||||||||66
1692748500000|2023-08-22 23:55:00|7965.8|7963|7963.7|7960.9|7965.8|7963|7963.7|7960.4|52
1692748800000|2023-08-23 00:00:00|7964.7|7961.9|7956.7|7953.9|7965.6|7962.8|7955.7|7952.9|257
1692749100000|2023-08-23 00:05:00|7956.8|7952.9|7952.8|7950|7957.7|7954.9|7950.8|7947.9|189
1692749400000|2023-08-23 00:10:00|7951.8|7949|7952.8|7949|7952.8|7949.9|7947.8|7945|176
1692749700000|2023-08-23 00:15:00|7952.7|7949.9|7954.7|7951.9|7955.8|7952.9|7950.8|7948|91
1692750000000|2023-08-23 00:20:00|7953.8|7951|7953.8|7950|7956.8|7953.9|7952.7|7949.9|111
1692750300000|2023-08-23 00:25:00|7953.7|7950.9|7953.7|7949.9|7955.8|7952.9|7952.7|7949.9|64
1692750600000|2023-08-23 00:30:00|7952.8|7950|7956.7|7953.9|7956.8|7953.9|7952.7|7949.9|71
1692750900000|2023-08-23 00:35:00|7957.7|7954.9|7956.7|7953.9|7959.7|7956.4|7955.7|7952.9|108
1692751200000|2023-08-23 00:40:00|7957.7|7954|7961.7|7958.9|7964.2|7960.9|7956.7|7953.9|358
1692751500000|2023-08-23 00:45:00|7960.7|7957.9|7958.6|7955.8|7961.7|7958.9|7957.7|7954.4|93
1692751800000|2023-08-23 00:50:00|7958.7|7954.9|7956.6|7953.8|7958.7|7955.8|7955.7|7952.8|71
1692752100000|2023-08-23 00:55:00|7956.7|7952.9|7956.6|7953.8|7956.7|7953.8|7954.6|7951.8|78
1692752400000|2023-08-23 01:00:00|7956.7|7953.9|7960.6|7957.8|7961.6|7958.7|7954.6|7951.4|239
1692752700000|2023-08-23 01:05:00|7961.6|7958.8|7956.6|7953.8|7963.7|7960.8|7954.6|7951.8|174
1692753000000|2023-08-23 01:10:00|7955.7|7952.9|7958.6|7955.8|7962.7|7959.8|7955.6|7952.8|190
1692753300000|2023-08-23 01:15:00|7959.6|7955.9|7967.6|7964.8|7969.1|7965.8|7957.7|7954.9|179
1692753600000|2023-08-23 01:20:00|7967.7|7964.9|7968.6|7965.8|7969.7|7966.9|7965.7|7962.8|177
1692753900000|2023-08-23 01:25:00|7967.7|7964.9|7972.7|7969.9|7972.7|7969.9|7967.6|7963.9|181
1692754200000|2023-08-23 01:30:00|7971.7|7968.9|7969.7|7965.9|7974.8|7971.9|7967.7|7964.9|311
1692754500000|2023-08-23 01:35:00|7970.7|7966.9|7971.7|7968.9|7974.7|7971.9|7969.7|7966.9|209
1692754800000|2023-08-23 01:40:00|7972.7|7967.9|7974.7|7971.9|7976.6|7973.8|7970.7|7966.9|193
1692755100000|2023-08-23 01:45:00|7973.8|7971|7968.7|7965.9|7974.7|7971.8|7965.7|7962.8|209
1692755400000|2023-08-23 01:50:00|7969.6|7965.8|7968.7|7964.9|7970.7|7967.9|7966.6|7962.9|73
1692755700000|2023-08-23 01:55:00|7967.7|7964.8|7974.7|7971.9|7976.6|7972.9|7967.7|7964.8|231
1692756000000|2023-08-23 02:00:00|7975.6|7971.8|7974.7|7971.9|7977.7|7974.9|7969.7|7966.9|121
1692756300000|2023-08-23 02:05:00|7974.6|7971.8|7976.7|7973.9|7977.7|7974.9|7973.7|7970.8|95
1692756600000|2023-08-23 02:10:00|7977.6|7973.8|7974.7|7971.9|7978.2|7974.9|7972.7|7969.8|72
1692756900000|2023-08-23 02:15:00|7975.6|7971.8|7977.7|7974.9|7979.7|7976.9|7973.7|7970.9|146
1692757200000|2023-08-23 02:20:00|7977.6|7973.9|7973.7|7970.9|7977.7|7974.9|7972.7|7969.8|191
1692757500000|2023-08-23 02:25:00|7972.7|7969.9|7975.6|7972.8|7977.7|7974.9|7972.7|7969.8|69
1692757800000|2023-08-23 02:30:00|7976.6|7973.8|7976.7|7972.9|7978.6|7975.8|7973.6|7970.8|126
1692758100000|2023-08-23 02:35:00|7975.6|7972.8|7975.6|7972.8|7977.6|7973.8|7974.6|7971.8|74
1692758400000|2023-08-23 02:40:00|7976.6|7973.8|7980.7|7976.9|7982.6|7978.8|7976.6|7973.8|132
1692758700000|2023-08-23 02:45:00|7979.7|7977.8|7977.6|7974.8|7981.6|7978.8|7976.6|7973.8|163
1692759000000|2023-08-23 02:50:00|7977.7|7973.9|7978.7|7974.9|7978.7|7975.8|7975.6|7972.8|54
1692759300000|2023-08-23 02:55:00|7978.6|7975.8|7981.6|7978.8|7982.7|7979.8|7978.6|7975.8|63
1692759600000|2023-08-23 03:00:00|7981.7|7977.9|7981.6|7978.8|7983.7|7980.8|7980.6|7977.8|91
1692759900000|2023-08-23 03:05:00|7982.6|7979.8|7983.7|7980.9|7985.7|7982.8|7980.6|7977.8|69
1692760200000|2023-08-23 03:10:00|7983.6|7980.8|7983.7|7979.9|7983.7|7980.8|7980.6|7977.8|97
1692760500000|2023-08-23 03:15:00|7983.6|7980.8|7988.6|7985.8|7989.6|7986.8|7982.6|7979.8|139
1692760800000|2023-08-23 03:20:00|7987.6|7984.8|7983.6|7980.8|7988.6|7985.8|7982.6|7979.8|140
1692761100000|2023-08-23 03:25:00|7984.6|7981.8|7983.6|7980.8|7984.6|7981.8|7982.6|7978.8|69
1692761400000|2023-08-23 03:30:00|7984.6|7981.8|7984.6|7981.8|7987.1|7983.8|7984.6|7981.8|89
1692761700000|2023-08-23 03:35:00|7983.6|7980.8|7983.6|7979.8|7985.6|7982.8|7981.6|7978.8|67
1692762000000|2023-08-23 03:40:00|7982.6|7980.8|7982.6|7978.8|7983.6|7980.8|7980.6|7977.8|70
1692762300000|2023-08-23 03:45:00|7983.6|7979.8|7980.6|7977.8|7984.1|7980.8|7980.1|7976.8|65
1692762600000|2023-08-23 03:50:00|7981.6|7978.8|7980.6|7976.8|7981.6|7978.8|7979.6|7976.3|75
1692762900000|2023-08-23 03:55:00|7979.6|7977.8|7980.6|7977.8|7981.6|7977.8|7979.6|7976.7|68
1692763200000|2023-08-23 04:00:00|7979.7|7976.8|7981.6|7978.8|7982.6|7979.8|7979.6|7976.7|55
1692763500000|2023-08-23 04:05:00|7980.6|7977.8|7980.6|7977.8|7982.6|7979.8|7980.6|7977.7|66
1692763800000|2023-08-23 04:10:00|7979.7|7976.8|7981.6|7978.8|7981.6|7978.8|7979.6|7976.8|59
1692764100000|2023-08-23 04:15:00|7980.6|7977.8|7978.6|7975.8|7980.6|7977.8|7978.6|7975.8|49
1692764400000|2023-08-23 04:20:00|7979.5|7976.7|7978.6|7975.8|7979.6|7976.8|7977.6|7974.8|52
1692764700000|2023-08-23 04:25:00|7977.6|7974.8|7979.6|7976.8|7979.6|7976.8|7977.6|7974.8|47
1692765000000|2023-08-23 04:30:00|7978.6|7975.8|7980.6|7977.8|7981.6|7977.8|7978.6|7975.3|56
1692765300000|2023-08-23 04:35:00|7980.5|7977.7|7978.6|7975.8|7980.6|7977.8|7978.6|7975.8|56
1692765600000|2023-08-23 04:40:00|7977.6|7974.8|7979.5|7976.7|7979.6|7976.8|7977.6|7974.8|35
1692765900000|2023-08-23 04:45:00|7979.6|7976.8|7978.5|7975.7|7979.6|7976.8|7978.5|7975.7|35
1692766200000|2023-08-23 04:50:00|7978.6|7974.8|7978.5|7975.7|7978.6|7975.8|7977.5|7974.7|50
1692766500000|2023-08-23 04:55:00|7977.6|7974.8|7975.5|7972.7|7977.6|7974.8|7974.5|7971.7|102
1692766800000|2023-08-23 05:00:00|7975.6|7972.8|7975.5|7972.7|7978.5|7974.8|7975.5|7971.8|71
1692767100000|2023-08-23 05:05:00|7976.5|7973.7|7972.5|7969.7|7976.6|7973.7|7972.5|7969.7|149
1692767400000|2023-08-23 05:10:00|7972.6|7969.8|7975.5|7972.7|7977.5|7974.7|7972.6|7969.8|155
1692767700000|2023-08-23 05:15:00|7976.5|7973.7|7973.5|7970.7|7976.6|7973.8|7973.5|7970.7|104
1692768000000|2023-08-23 05:20:00|7973.6|7969.8|7966.5|7963.7|7973.6|7969.8|7965.5|7962.7|289
1692768300000|2023-08-23 05:25:00|7967.5|7964.7|7970.5|7966.7|7971.5|7968.7|7965.5|7962.7|143
1692768600000|2023-08-23 05:30:00|7969.5|7967.7|7977.5|7974.7|7979.6|7976.8|7968.5|7965.7|443
1692768900000|2023-08-23 05:35:00|7976.5|7973.7|7974.5|7971.7|7978.6|7975.7|7971.5|7968.7|205
1692769200000|2023-08-23 05:40:00|7975.5|7972.7|7979.5|7976.7|7979.5|7976.7|7975.5|7972.7|80
1692769500000|2023-08-23 05:45:00|7980.5|7977.7|7978.5|7975.7|7980.5|7977.7|7976.5|7972.7|132
1692769800000|2023-08-23 05:50:00|7977.5|7974.7|7982.5|7978.7|7982.5|7979.7|7975.5|7972.7|113
1692770100000|2023-08-23 05:55:00|7983.5|7979.7|7981.5|7978.7|7984.5|7981.7|7980.5|7977.7|130
1692770400000|2023-08-23 06:00:00|7980.5|7977.7|7978.5|7975.7|7983.5|7980.7|7977.5|7974.7|128
1692770700000|2023-08-23 06:05:00|7978.6|7974.7|7966.5|7962.7|7981.5|7977.7|7959.5|7956.3|1241
1692771000000|2023-08-23 06:10:00|7965.5|7963.7|7966.5|7963.7|7967.5|7964.7|7960.5|7957.7|300
1692771300000|2023-08-23 06:15:00|7965.6|7962.8|7964.5|7961.7|7968.5|7965.7|7963.5|7960.6|254
1692771600000|2023-08-23 06:20:00|7965.4|7961.6|7965.5|7962.7|7967.9|7964.7|7964.5|7961.6|323
1692771900000|2023-08-23 06:25:00|7966.4|7962.6|7959.5|7956.7|7967|7963.7|7959.5|7956.7|456
1692772200000|2023-08-23 06:30:00|7960.4|7957.6|7952.5|7949.7|7960.5|7957.7|7950.5|7946.8|922
1692772500000|2023-08-23 06:35:00|7952.6|7948.7|7955.5|7951.7|7956.5|7953.6|7951.6|7948.7|206
1692772800000|2023-08-23 06:40:00|7954.5|7952.7|7955.5|7952.7|7957|7953.8|7953.5|7949.8|302
1692773100000|2023-08-23 06:45:00|7955.6|7951.8|7952.6|7948.8|7959.6|7956.7|7951.5|7948.7|231
1692773400000|2023-08-23 06:50:00|7951.6|7948.7|7951.5|7948.7|7953.6|7950.8|7949.5|7946.7|311
1692773700000|2023-08-23 06:55:00|7951.6|7947.8|7943.5|7940.7|7951.6|7947.8|7940.5|7937.7|936
1692774000000|2023-08-23 07:00:00|7943.6|7939.8|7937.6|7934.8|7943.6|7939.8|7928.6|7924.9|1615
1692774300000|2023-08-23 07:05:00|7938.6|7935.3|7933.6|7930.8|7938.6|7935.8|7929.6|7926.8|397
1692774600000|2023-08-23 07:10:00|7932.7|7929.9|7931.6|7928.8|7934.6|7930.9|7926.6|7923.8|747
1692774900000|2023-08-23 07:15:00|7930.6|7927.8|7935.6|7931.8|7939.6|7936.8|7930.6|7927.8|978
1692775200000|2023-08-23 07:20:00|7934.6|7932.8|7934.6|7931.8|7936.6|7933.8|7929.6|7926.8|430
1692775500000|2023-08-23 07:25:00|7935.6|7930.8|7928.6|7924.8|7938.6|7934.8|7927.6|7923.8|459
1692775800000|2023-08-23 07:30:00|7927.6|7923.8|7917.6|7914.8|7927.6|7924.8|7915.6|7912.7|1362
1692776100000|2023-08-23 07:35:00|7916.6|7913.8|7912.6|7908.8|7918.6|7915.8|7909.6|7906.8|902
1692776400000|2023-08-23 07:40:00|7911.6|7907.8|7908.6|7905.8|7915|7911.7|7905.6|7901.8|764
1692776700000|2023-08-23 07:45:00|7909.5|7905.7|7907.6|7904.8|7914.1|7910.8|7904.7|7901.8|591
1692777000000|2023-08-23 07:50:00|7908.6|7905.8|7917.6|7913.8|7919.5|7915.8|7906.7|7903.8|879
1692777300000|2023-08-23 07:55:00|7916.7|7914.8|7915.6|7912.8|7921.6|7918.8|7913.6|7910.3|642
1692777600000|2023-08-23 08:00:00|7914.6|7911.8|7912.6|7909.8|7918.6|7915.8|7907.5|7904.7|658
1692777900000|2023-08-23 08:05:00|7911.6|7908.8|7909.6|7905.8|7912.6|7909.8|7904.6|7901.8|502
1692778200000|2023-08-23 08:10:00|7908.6|7906.8|7914.6|7910.8|7917.6|7914.8|7906.6|7903.8|811
1692778500000|2023-08-23 08:15:00|7913.6|7911.8|7915.6|7912.8|7915.6|7912.8|7904.6|7901.8|833
1692778800000|2023-08-23 08:20:00|7916.1|7911.8|7907.5|7903.7|7916.1|7912.8|7906.6|7903.7|487
1692779100000|2023-08-23 08:25:00|7907.6|7904.7|7917.6|7913.8|7918.1|7914.8|7904.6|7901.8|1123
1692779400000|2023-08-23 08:30:00|7917.5|7914.7|7919.5|7916.7|7926.5|7923.7|7910.5|7906.8|2449
1692779700000|2023-08-23 08:35:00|7920.6|7916.8|7936.5|7933.7|7937.5|7934.7|7917.5|7914.3|1553
1692780000000|2023-08-23 08:40:00|7937.5|7934.7|7930.5|7927.7|7939|7935.7|7928.5|7925.7|633
1692780300000|2023-08-23 08:45:00|7930.6|7926.8|7925.5|7922.7|7931|7927.7|7925.5|7922.7|366
1692780600000|2023-08-23 08:50:00|7925.6|7922.8|7919.5|7916.7|7927.6|7924.8|7916.6|7913.8|526
1692780900000|2023-08-23 08:55:00|7919.6|7915.8|7919.5|7916.7|7923.6|7920.8|7913.6|7910.8|1048
1692781200000|2023-08-23 09:00:00|7920.5|7917.7|7915.5|7911.7|7926.5|7923.2|7914.5|7911.7|740
1692781500000|2023-08-23 09:05:00|7915.6|7911.8|7912.5|7909.7|7918.6|7915.7|7910.6|7907.8|918
1692781800000|2023-08-23 09:10:00|7912.6|7909.8|7913.5|7910.7|7918.6|7915.7|7907.6|7904.8|1014
1692782100000|2023-08-23 09:15:00|7913.6|7909.8|7894.6|7891.8|7913.6|7910.7|7891.6|7888.4|3365
1692782400000|2023-08-23 09:20:00|7893.6|7890.8|7894.6|7890.8|7896.6|7893.3|7887.7|7884.9|1371
1692782700000|2023-08-23 09:25:00|7893.6|7891.8|7894.6|7891.8|7897.1|7893.8|7890.6|7887.8|407
1692783000000|2023-08-23 09:30:00|7893.7|7890.9|7897.6|7894.8|7897.6|7894.8|7890.6|7887.8|730
1692783300000|2023-08-23 09:35:00|7897.7|7893.8|7894.6|7891.8|7901.5|7897.9|7892.6|7889.8|1053
1692783600000|2023-08-23 09:40:00|7893.6|7890.8|7890.7|7886.9|7894.6|7891.8|7879.7|7876.9|1741
1692783900000|2023-08-23 09:45:00|7889.7|7885.9|7876.7|7872.9|7889.7|7886.8|7875.7|7872.9|930
1692784200000|2023-08-23 09:50:00|7875.7|7873.4|7879.7|7876.9|7885.6|7881.9|7875.7|7871.9|711
1692784500000|2023-08-23 09:55:00|7878.7|7875.9|7881.6|7877.8|7883.7|7880.9|7876.7|7873.9|474
1692784800000|2023-08-23 10:00:00|7880.7|7877.9|7872.7|7869.9|7880.7|7877.9|7871.7|7868.9|559
1692785100000|2023-08-23 10:05:00|7872.6|7869.8|7872.6|7868.8|7877.6|7874.8|7870.7|7867.8|800
1692785400000|2023-08-23 10:10:00|7871.7|7868.9|7867.6|7864.8|7874.7|7871.9|7865.6|7862.8|722
1692785700000|2023-08-23 10:15:00|7867.7|7863.9|7866.7|7862.9|7868.1|7864.8|7862.6|7859.8|766
1692786000000|2023-08-23 10:20:00|7866.6|7863.8|7867.6|7864.8|7874.6|7871.8|7865.6|7862.8|900
1692786300000|2023-08-23 10:25:00|7868.6|7863.8|7856.7|7853.9|7868.7|7865.8|7852.7|7849.8|1517
1692786600000|2023-08-23 10:30:00|7856.6|7853.8|7839.8|7837|7856.7|7853.8|7839.7|7836.9|2073
1692786900000|2023-08-23 10:35:00|7839.7|7836.9|7848.7|7844.9|7851.6|7848.8|7837.8|7834.9|1216
1692787200000|2023-08-23 10:40:00|7848.6|7845.8|7842.8|7840|7848.7|7845.8|7839.7|7836.9|695
1692787500000|2023-08-23 10:45:00|7843.8|7839.9|7832.7|7829.9|7843.8|7840.4|7828.8|7825.5|901
1692787800000|2023-08-23 10:50:00|7831.7|7828.9|7838.7|7835.9|7842|7838.9|7830.7|7827.9|1005
1692788100000|2023-08-23 10:55:00|7837.7|7834.9|7847.6|7844.8|7847.7|7844.8|7833.7|7830.9|960
1692788400000|2023-08-23 11:00:00|7846.7|7843.9|7848.6|7845.8|7851.7|7848.8|7843.6|7840.8|803
1692788700000|2023-08-23 11:05:00|7848.7|7844.9|7847.6|7844.8|7855.1|7851.9|7846.7|7843.8|790
1692789000000|2023-08-23 11:10:00|7847.7|7844.9|7848.6|7845.8|7851.1|7847.8|7845.7|7842.8|578
1692789300000|2023-08-23 11:15:00|7848.7|7844.9|7842.7|7838.9|7850.7|7846.9|7839.7|7836.9|999
1692789600000|2023-08-23 11:20:00|7841.7|7837.9|7848.6|7845.8|7851.6|7848.8|7840.7|7837.9|659
1692789900000|2023-08-23 11:25:00|7847.7|7844.9|7846.6|7842.8|7850.7|7847.9|7842.1|7838.8|566
1692790200000|2023-08-23 11:30:00|7845.7|7842.9|7848.6|7845.8|7857.6|7854.8|7844.6|7841.8|811
1692790500000|2023-08-23 11:35:00|7847.6|7844.8|7840.6|7837.8|7849.6|7846.8|7835.7|7832.9|1374
1692790800000|2023-08-23 11:40:00|7839.6|7836.8|7840.6|7836.8|7844.7|7841.9|7836.7|7833.4|543
1692791100000|2023-08-23 11:45:00|7839.6|7837.3|7850.6|7847.8|7853.6|7850.8|7839.6|7835.8|1441
1692791400000|2023-08-23 11:50:00|7851.5|7848.7|7845.6|7841.8|7851.6|7848.7|7843.6|7840.8|443
1692791700000|2023-08-23 11:55:00|7846.6|7842.8|7849.6|7846.8|7852.5|7849.7|7844.6|7841.3|355
1692792000000|2023-08-23 12:00:00|7850.6|7847.8|7833.6|7830.8|7851.6|7848.3|7831.6|7828.3|1331
1692792300000|2023-08-23 12:05:00|7832.7|7829.8|7835.6|7832.8|7839.1|7835.8|7830.6|7827.8|942
1692792600000|2023-08-23 12:10:00|7836.6|7833.8|7830.6|7826.8|7841.6|7838.8|7828.6|7825.8|796
1692792900000|2023-08-23 12:15:00|7829.7|7826.9|7839.5|7835.7|7844.5|7841.7|7823.7|7820.9|4193
1692793200000|2023-08-23 12:20:00|7838.5|7836.7|7829.6|7826.8|7839.5|7836.7|7826.7|7823.8|1443
1692793500000|2023-08-23 12:25:00|7828.6|7825.8|7838.5|7835.7|7840.5|7837.2|7820.6|7817.8|2302
1692793800000|2023-08-23 12:30:00|7837.5|7834.7|7837.6|7834.8|7841.6|7838.8|7832.6|7829.8|661
1692794100000|2023-08-23 12:35:00|7837.5|7834.7|7846.5|7842.7|7847.6|7844.7|7831.6|7828.8|1012
1692794400000|2023-08-23 12:40:00|7845.6|7843.7|7851.5|7848.7|7854.5|7851.6|7843.5|7840.2|884
1692794700000|2023-08-23 12:45:00|7852.5|7849.7|7848.6|7845.8|7854.5|7851.6|7843.6|7840.8|1120
1692795000000|2023-08-23 12:50:00|7847.6|7844.8|7842.5|7838.7|7849.6|7846.8|7841.6|7838.3|645
1692795300000|2023-08-23 12:55:00|7841.6|7838.8|7840.6|7837.8|7846.5|7843.7|7838.5|7834.8|1922
1692795600000|2023-08-23 13:00:00|7841.6|7838.7|7828.6|7824.8|7853.6|7850.7|7826.6|7823.8|4585
1692795900000|2023-08-23 13:05:00|7827.6|7823.8|7808.6|7805.8|7827.6|7824.7|7799.5|7796.7|6994
1692796200000|2023-08-23 13:10:00|7808.5|7805.7|7794.6|7791.8|7813.5|7810.7|7793.5|7790.7|3392
1692796500000|2023-08-23 13:15:00|7794.5|7791.7|7804.5|7800.7|7806.6|7803.8|7790.5|7787.7|2681
1692796800000|2023-08-23 13:20:00|7803.6|7800.8|7808.5|7805.7|7811.6|7808.7|7798.6|7795.8|1779
1692797100000|2023-08-23 13:25:00|7808.6|7804.8|7796.6|7793.8|7808.6|7805.8|7792.7|7789.7|2301
1692797400000|2023-08-23 13:30:00|7795.6|7792.8|7775.6|7772.8|7797|7793.7|7769.7|7766.9|7384
1692797700000|2023-08-23 13:35:00|7775.5|7772.7|7781.4|7778.6|7790.3|7787.5|7766.7|7763.9|7570
1692798000000|2023-08-23 13:40:00|7780.9|7777.6|7763.4|7760.6|7785.4|7782.5|7761.4|7758.5|3296
1692798300000|2023-08-23 13:45:00|7766.6|7762.8|7771.3|7768.5|7779.4|7776.5|7762.3|7759.5|4125
1692798600000|2023-08-23 13:50:00|7771.4|7768.6|7789.4|7786.6|7797.4|7794.6|7764.4|7761.6|3663
1692798900000|2023-08-23 13:55:00|7790.3|7786.5|7818.3|7814.5|7818.3|7815.4|7783.4|7780.6|7001
1692799200000|2023-08-23 14:00:00|7818.6|7815.8|7837.2|7834.4|7837.2|7834.4|7815.3|7812.4|7331
1692799500000|2023-08-23 14:05:00|7838.1|7835.3|7866.1|7862.3|7875.1|7872.3|7834.3|7831.4|9816
1692799800000|2023-08-23 14:10:00|7866.2|7862.4|7857.1|7854.3|7872.1|7869.3|7853.6|7850.3|4054
1692800100000|2023-08-23 14:15:00|7858.1|7855.3|7824.3|7821.5|7860.1|7857.3|7824.3|7821.5|4200
1692800400000|2023-08-23 14:20:00|7823.4|7820.6|7831.3|7827.5|7833.7|7830.5|7820.3|7817.5|2434
1692800700000|2023-08-23 14:25:00|7830.3|7828|7829.3|7825.5|7834.3|7831.5|7820.3|7817.5|2313
1692801000000|2023-08-23 14:30:00|7828.3|7838.9|7861.2|7858.4|7869.2|7866.3|7828.3|7833.5|7152
1692801300000|2023-08-23 14:35:00|7860.2|7857.4|7839.2|7835.4|7863.2|7860.4|7833.2|7829.4|6018
1692801600000|2023-08-23 14:40:00|7839.1|7836.3|7873.1|7870.3|7882.1|7879.3|7833.3|7830.4|4409
1692801900000|2023-08-23 14:45:00|7875.2|7871.4|7881|7878.2|7892.1|7889.3|7873.2|7870.4|6168
1692802200000|2023-08-23 14:50:00|7881.1|7878.3|7881.1|7878.3|7893.9|7891.1|7877.1|7874.3|2685
1692802500000|2023-08-23 14:55:00|7882|7879.2|7909|7906.2|7914.9|7912.1|7877.1|7874.3|4996
1692802800000|2023-08-23 15:00:00|7909.9|7907.1|7921|7918.2|7922.9|7920.1|7906|7902.8|4201
1692803100000|2023-08-23 15:05:00|7922|7919.2|7922.1|7918.3|7936.9|7934.1|7921|7917.8|4609
1692803400000|2023-08-23 15:10:00|7921.1|7919.2|7902.1|7899.3|7938.1|7935.3|7900.1|7897.3|3698
1692803700000|2023-08-23 15:15:00|7903|7900.2|7884.1|7880.3|7906|7903.2|7882.2|7878.9|3703
1692804000000|2023-08-23 15:20:00|7883.6|7881.3|7876.2|7872.4|7898.1|7894.8|7870.3|7867.4|3374
1692804300000|2023-08-23 15:25:00|7875.3|7872.5|7895.1|7892.3|7896.2|7893.4|7871.3|7867.5|3330
1692804600000|2023-08-23 15:30:00|7894.2|7891.4|7905.2|7902.4|7912.2|7909.4|7894.2|7891.4|2695
1692804900000|2023-08-23 15:35:00|7906.2|7903.4|7909.1|7906.3|7911.1|7908.3|7892.3|7889.5|1918
1692805200000|2023-08-23 15:40:00|7910.1|7907.3|7895.2|7892.4|7914.1|7911.3|7890.3|7887.4|1530
1692805500000|2023-08-23 15:45:00|7895.1|7891.4|7901.1|7898.3|7902.2|7899.4|7886.4|7883.4|1601
1692805800000|2023-08-23 15:50:00|7900.1|7897.3|7899.1|7896.3|7908.1|7905.3|7887.2|7884.3|1962
1692806100000|2023-08-23 15:55:00|7899|7896.2|7899.1|7896.3|7903.1|7900.3|7888.2|7884.9|1239
1692806400000|2023-08-23 16:00:00|7899|7895.3|7894.1|7891.3|7907.1|7904.3|7893.1|7890.3|1179
1692806700000|2023-08-23 16:05:00|7895.1|7892.3|7897.1|7894.3|7901.9|7899.1|7883.1|7880.3|2324
1692807000000|2023-08-23 16:10:00|7898.2|7894.4|7900.1|7896.3|7905.1|7902.2|7887.1|7883.4|1409
1692807300000|2023-08-23 16:15:00|7900|7897.2|7905|7902.2|7907.1|7904.3|7893.2|7890.4|2455
1692807600000|2023-08-23 16:20:00|7906|7903.2|7900|7897.2|7911|7908.2|7896.1|7893.2|825
1692807900000|2023-08-23 16:25:00|7900.1|7896.3|7920.9|7918.1|7926|7923.2|7898|7894.3|1598
1692808200000|2023-08-23 16:30:00|7921.9|7919.1|7922.9|7919.1|7930.4|7927.1|7918|7915.2|1238
1692808500000|2023-08-23 16:35:00|7922.4|7919.6|7909|7906.2|7923|7920.1|7906.1|7903.2|1587
1692808800000|2023-08-23 16:40:00|7909.9|7907.1|7910.9|7908.1|7916|7913.1|7906.9|7904.1|767
1692809100000|2023-08-23 16:45:00|7911|7908.2|7913.9|7910.1|7920.9|7918.1|7910.9|7908.1|1002
1692809400000|2023-08-23 16:50:00|7914|7911.1|7911.9|7909.1|7923.9|7921.1|7911.9|7909.1|2279
1692809700000|2023-08-23 16:55:00|7912.8|7910|7897|7894.2|7912.9|7910.1|7885|7882.2|2710
1692810000000|2023-08-23 17:00:00|7897.9|7895.1|7897.9|7894.1|7901.9|7899.1|7890|7887.2|1779
1692810300000|2023-08-23 17:05:00|7897.8|7895|7900.9|7897.1|7907.9|7905.1|7896.9|7894.1|935
1692810600000|2023-08-23 17:10:00|7899.9|7898.1|7890.9|7888.1|7901.4|7898.1|7888.9|7886.1|934
1692810900000|2023-08-23 17:15:00|7890|7887.2|7906.9|7904.1|7907.9|7905|7886.9|7883.6|1189
1692811200000|2023-08-23 17:20:00|7907.8|7905|7918.8|7916|7918.8|7916|7904.8|7902|2017
1692811500000|2023-08-23 17:25:00|7917.9|7915.1|7925.8|7923|7925.8|7923|7916.8|7913|1009
1692811800000|2023-08-23 17:30:00|7925.9|7923.1|7936.9|7934.1|7941.8|7939|7924.9|7922|2828
1692812100000|2023-08-23 17:35:00|7937.8|7934|7936.8|7934|7941.8|7939|7933.3|7930|976
1692812400000|2023-08-23 17:40:00|7936.9|7933.1|7935.9|7933.1|7940.3|7937.1|7931.8|7929|873
1692812700000|2023-08-23 17:45:00|7935.8|7933|7934.8|7932|7942.8|7940|7934.8|7931.6|904
1692813000000|2023-08-23 17:50:00|7934.9|7932.1|7900.9|7898.1|7938.9|7936.1|7899.9|7897.1|3211
1692813300000|2023-08-23 17:55:00|7900|7897.2|7895|7892.2|7905.9|7903.1|7890|7887.1|2504
1692813600000|2023-08-23 18:00:00|7895.9|7893.1|7906.9|7904.1|7911.9|7909.1|7893.9|7891.1|3056
1692813900000|2023-08-23 18:05:00|7907|7903.2|7916.9|7914.1|7917.9|7915|7904.8|7901.1|1837
1692814200000|2023-08-23 18:10:00|7917.8|7914|7921.9|7919.1|7925.8|7923|7913.9|7911.1|3253
1692814500000|2023-08-23 18:15:00|7922.8|7920|7903|7900.2|7931.8|7929|7900.9|7897.2|3990
1692814800000|2023-08-23 18:20:00|7902.9|7900.1|7894|7891.2|7904|7901.1|7891|7888.2|2248
1692815100000|2023-08-23 18:25:00|7895|7891.7|7889|7886.2|7896|7893.2|7872.1|7869.3|9065
1692815400000|2023-08-23 18:30:00|7888.1|7885.3|7898.9|7896.1|7900.9|7898.1|7888|7885.2|2207
1692815700000|2023-08-23 18:35:00|7899.9|7896.2|7890.2|7887.4|7899.9|7897.1|7890.1|7887.3|3850
1692816000000|2023-08-23 18:40:00|7891.2|7886.5|7881.2|7877.4|7891.2|7888.4|7880.2|7876.4|1499
1692816300000|2023-08-23 18:45:00|7880.2|7876.5|7879.2|7876.4|7881.2|7878.4|7876.2|7872.5|1949
1692816600000|2023-08-23 18:50:00|7878.3|7875.5|7881.2|7878.4|7882.2|7879.4|7876.3|7873.4|1625
1692816900000|2023-08-23 18:55:00|7882.2|7879.4|7878.2|7875.4|7882.2|7879.4|7876.2|7873.4|341
1692817200000|2023-08-23 19:00:00|7879.1|7876.3|7879.2|7876.4|7881.2|7878.4|7877.2|7874.4|394
1692817500000|2023-08-23 19:05:00|7878.2|7875.4|7878.2|7875.4|7881.3|7878.5|7877.2|7874.4|295
1692817800000|2023-08-23 19:10:00|7877.2|7874.4|7875.2|7872.4|7878.2|7875.4|7874.3|7871.4|333
1692818100000|2023-08-23 19:15:00|7876.2|7873.4|7875.2|7872.4|7877.2|7874.4|7875.2|7872.4|135
1692818400000|2023-08-23 19:20:00|7874.3|7871.5|7866.2|7863.4|7874.3|7871.5|7863.2|7860.4|739
1692818700000|2023-08-23 19:25:00|7865.3|7862.5|7869.2|7866.4|7869.2|7866.4|7861.3|7858.5|583
1692819000000|2023-08-23 19:30:00|7869.1|7866.3|7861.1|7857.3|7869.2|7866.4|7860.1|7856.4|529
1692819300000|2023-08-23 19:35:00|7860.2|7857.4|7858.2|7854.4|7860.2|7857.4|7855.2|7852.4|492
1692819600000|2023-08-23 19:40:00|7857.7|7855.4|7856.2|7853.4|7860.2|7857.4|7856.2|7853.4|342
1692819900000|2023-08-23 19:45:00|7857.2|7854.4|7858.2|7855.4|7858.2|7855.4|7851.2|7848.4|500
1692820200000|2023-08-23 19:50:00|7858.1|7855.3|7862.1|7858.3|7863.1|7860.3|7853.2|7850.4|793
1692820500000|2023-08-23 19:55:00|7861.1|7858.2|7862.1|7859.3|7863.1|7860.3|7855.1|7851.9|593
1692820800000|2023-08-23 20:00:00|7862|7859.2|7847|7844.2|7862.1|7859.3|7844.1|7841.3|1441
1692821100000|2023-08-23 20:05:00|7847.1|7844.3|7848|7844.2|7848|7844.3|7842|7838.8|551
1692821400000|2023-08-23 20:10:00|7847|7843.2|7845.1|7842.3|7848|7844.7|7844.1|7841.2|292
1692821700000|2023-08-23 20:15:00|7846|7842.2|7848|7845.2|7848|7845.2|7842|7839.2|188
1692822000000|2023-08-23 20:20:00|7848.1|7844.3|7849|7845.2|7850|7846.2|7845.1|7842.2|219
1692822300000|2023-08-23 20:25:00|7849.1|7846.2|7850|7846.2|7853.1|7850.2|7849|7845.2|236
1692822600000|2023-08-23 20:30:00|7849.1|7846.3|7850.1|7846.3|7851|7848.2|7845.1|7842.3|359
1692822900000|2023-08-23 20:35:00|7851|7847.3|7849.1|7845.3|7851.1|7847.3|7848.1|7844.8|90
1692823200000|2023-08-23 20:40:00|7849|7846.2|7852|7849.2|7853|7850.2|7848.1|7845.3|394
1692823500000|2023-08-23 20:45:00|7851.9|7849.1|7854.9|7852.1|7858.9|7856|7851.9|7849.1|333
1692823800000|2023-08-23 20:50:00|7855|7851.2|7854.9|7851.1|7855|7852.1|7851.9|7849.1|214
1692824100000|2023-08-23 20:55:00|7855|7851.2|7854.9|7851.1|7856|7853.1|7852.9|7849.2|115
1692828000000|2023-08-23 22:00:00|7859.1|7856.3|7862|7859.2|7863.4|7860.2|7858.1|7855.2|484
1692828300000|2023-08-23 22:05:00|7863|7860.2|7862|7859.2|7863.9|7860.2|7861.1|7858.2|53
1692828600000|2023-08-23 22:10:00|7861.9|7858.2|7861|7858.2|7863|7860.2|7861|7858.2|44
1692828900000|2023-08-23 22:15:00|7860|7857.2|7859|7856.2|7860|7857.2|7857|7854.1|77
1692829200000|2023-08-23 22:20:00|7859.1|7856.3|7857|7854.2|7861|7858.2|7856|7853.2|58
1692829500000|2023-08-23 22:25:00|7857.9|7854.1|7856|7853.2|7859|7856.2|7855|7852.2|57
1692829800000|2023-08-23 22:30:00|7855.5|7852.2|7857|7854.2|7858|7855.2|7851.1|7848.2|229
1692830100000|2023-08-23 22:35:00|7856|7853.2|7859|7855.2|7859|7856.2|7856|7853.1|46
1692830400000|2023-08-23 22:40:00|7858.9|7856.1|7860|7857.2|7860.9|7858.1|7858.9|7855.2|36
1692830700000|2023-08-23 22:45:00|7860.9|7857.1|7861.9|7858.1|7861.9|7858.2|7859|7856.1|39
1692831000000|2023-08-23 22:50:00|7862|7859.1|7863|7860.2|7863|7860.2|7861|7858.1|24
1692831300000|2023-08-23 22:55:00|7863.9|7860.1|7863|7859.2|7864|7861.2|7862|7859.1|30
1692831600000|2023-08-23 23:00:00|7862.9|7859.1|7864|7861.2|7864|7861.2|7862|7859.1|13
1692831900000|2023-08-23 23:05:00|7863|7860.2|7863|7860.2|7863|7860.2|7863|7860.2|18
1692832200000|2023-08-23 23:10:00|7862.9|7860.1|7863.9|7860.1|7864.9|7862|7861.9|7859.1|67
1692832500000|2023-08-23 23:15:00|7863|7860.2|7862.9|7860.1|7865|7862.1|7861.9|7859.1|40
1692832800000|2023-08-23 23:20:00|7863|7859.2|7862.9|7860.1|7866|7863.1|7861.9|7859.1|81
1692833100000|2023-08-23 23:25:00|7863.9|7859.2|7860.9|7857.1|7863.9|7860.1|7859.9|7856.6|29
1692833400000|2023-08-23 23:30:00|7860|7857.2|7855.9|7853.1|7860|7857.2|7855.9|7853.1|105
1692833700000|2023-08-23 23:35:00|7854.9|7852.1|7861.8|7858|7861.9|7859|7854.9|7852.1|692
1692834000000|2023-08-23 23:40:00|7860.9|7858.1|7860.8|7857|7861.8|7858.1|7859.8|7857|25
1692834300000|2023-08-23 23:45:00|7859.8|7856.5|7859.8|7857|7860.8|7857|7859.8|7856.5|5
1692834600000|2023-08-23 23:50:00|7858.8|7856|7859.8|7857|7859.8|7857|7858.8|7856|20
1692834900000|2023-08-23 23:55:00|7859.9|7857.1|7861.8|7858|7862.3|7859|7859.8|7857|26
1692835200000|2023-08-24 00:00:00|7858.9|7856.1|7852.8|7850|7862.8|7859.5|7850.8|7847.5|415
1692835500000|2023-08-24 00:05:00|7853.8|7851|7856.8|7853|7857.9|7855|7853.4|7850.1|51
1692835800000|2023-08-24 00:10:00|7856.9|7854|7859.8|7857|7859.9|7857|7856.8|7853|41
1692836100000|2023-08-24 00:15:00|7857.8|7855|7857.8|7855|7857.9|7855|7854.8|7851.9|67
1692836400000|2023-08-24 00:20:00|7858.8|7856|7862.8|7860|7864.3|7861|7857.8|7854.9|95
1692836700000|2023-08-24 00:25:00|7862.7|7859.9|7862.8|7859|7864.2|7861|7858.8|7855.9|64
1692837000000|2023-08-24 00:30:00|7861.8|7858.9|7863.7|7859.9|7864.7|7861.9|7860.8|7857.9|30
1692837300000|2023-08-24 00:35:00|7863.8|7861|7866.8|7864|7866.8|7864|7863.8|7860|81
1692837600000|2023-08-24 00:40:00|7866.7|7863.9|7863.7|7859.9|7866.8|7863.9|7862.8|7859.9|83
1692837900000|2023-08-24 00:45:00|7862.8|7860|7861.7|7857.9|7862.8|7860|7858.8|7856|64
1692838200000|2023-08-24 00:50:00|7860.8|7858|7859.8|7857|7863.7|7860.9|7858.8|7855.9|44
1692838500000|2023-08-24 00:55:00|7859.7|7856|7860.8|7858|7861.7|7858.9|7858.8|7856|64
1692838800000|2023-08-24 01:00:00|7860.7|7856.9|7860.7|7856.9|7868.8|7866|7858.8|7855.9|514
1692839100000|2023-08-24 01:05:00|7860.8|7857.9|7863.8|7861|7864.8|7862|7857.8|7854.9|185
1692839400000|2023-08-24 01:10:00|7863.7|7860|7855.8|7853|7864.8|7861|7854.8|7851.9|189
1692839700000|2023-08-24 01:15:00|7854.8|7852|7851.8|7849|7854.8|7852|7848.8|7846|367
1692840000000|2023-08-24 01:20:00|7851.7|7848|7851.8|7849|7852.8|7849.1|7846.8|7844|354
1692840300000|2023-08-24 01:25:00|7850.8|7848|7845.7|7842.9|7853.8|7851|7845.7|7842.9|186
1692840600000|2023-08-24 01:30:00|7846.7|7843.8|7845.8|7843|7849.8|7846.9|7843.9|7841|748
1692840900000|2023-08-24 01:35:00|7845.3|7842|7848.8|7846|7848.9|7846|7840.8|7838|240
1692841200000|2023-08-24 01:40:00|7849.8|7847|7832.8|7830|7850.8|7847.5|7831.8|7829|368
1692841500000|2023-08-24 01:45:00|7833.8|7830.1|7828.8|7826|7835.9|7833.1|7825.8|7823|544
1692841800000|2023-08-24 01:50:00|7828.9|7825.1|7828.8|7826|7830.9|7828|7825.8|7823|267
1692842100000|2023-08-24 01:55:00|7829.8|7825|7833.8|7831|7835.8|7833|7827.8|7825|222
1692842400000|2023-08-24 02:00:00|7832.9|7830.1|7842.8|7840|7844.8|7842|7831.9|7829|253
1692842700000|2023-08-24 02:05:00|7841.9|7839|7847.8|7845|7848.8|7845|7839.8|7836.5|170
1692843000000|2023-08-24 02:10:00|7848.8|7846|7851.7|7848.9|7856.2|7852.9|7847.8|7845|247
1692843300000|2023-08-24 02:15:00|7851.8|7848|7851.7|7847.9|7854.8|7851.9|7850.7|7847|133
1692843600000|2023-08-24 02:20:00|7850.8|7848|7845.8|7843|7851.7|7848|7844.8|7842|146
1692843900000|2023-08-24 02:25:00|7846.8|7844|7842.8|7840|7847.8|7845|7841.8|7839|111
1692844200000|2023-08-24 02:30:00|7842.9|7840.1|7848.7|7844.9|7849.8|7846.9|7842.9|7840|153
1692844500000|2023-08-24 02:35:00|7848.8|7845.9|7851.8|7848|7851.8|7848.9|7845.7|7842.8|93
1692844800000|2023-08-24 02:40:00|7851.7|7848.9|7851.7|7848.9|7855.8|7852.9|7850.7|7847.8|175
1692845100000|2023-08-24 02:45:00|7852.7|7849.9|7853.7|7850.9|7853.7|7850.9|7850.7|7846.9|110
1692845400000|2023-08-24 02:50:00|7852.8|7849.9|7853.6|7849.8|7854.7|7851.9|7850.7|7847.8|80
1692845700000|2023-08-24 02:55:00|7852.7|7850.8|7845.7|7841.9|7854.7|7851.9|7844.7|7841.8|164
1692846000000|2023-08-24 03:00:00|7845.6|7842.8|7845.7|7842.9|7845.7|7842.9|7842.7|7839.8|101
1692846300000|2023-08-24 03:05:00|7846.6|7843.8|7847.7|7844.9|7849.2|7845.9|7844.7|7841.4|126
1692846600000|2023-08-24 03:10:00|7847.6|7843.9|7845.7|7842.9|7847.7|7844.9|7842.7|7839.9|110
1692846900000|2023-08-24 03:15:00|7845.6|7842.8|7852.7|7849.9|7855.7|7852.9|7844.7|7841.8|256
1692847200000|2023-08-24 03:20:00|7853.6|7849.8|7857.7|7854.9|7857.7|7854.9|7851.7|7848.8|90
1692847500000|2023-08-24 03:25:00|7858.6|7854.8|7856.7|7853.9|7858.7|7855.9|7855.7|7852.9|183
1692847800000|2023-08-24 03:30:00|7857.6|7854.8|7854.6|7851.8|7857.7|7854.9|7853.7|7850.8|116
1692848100000|2023-08-24 03:35:00|7854.7|7851.9|7856.6|7853.8|7857.7|7854.9|7853.7|7850.8|124
1692848400000|2023-08-24 03:40:00|7856.7|7853.9|7854.7|7851.9|7856.7|7853.9|7853.7|7850.8|48
1692848700000|2023-08-24 03:45:00|7855.6|7851.8|7854.6|7850.8|7855.7|7852.9|7853.6|7849.9|55
1692849000000|2023-08-24 03:50:00|7854.5|7851.7|7852.6|7849.8|7855.6|7852.3|7852.6|7849.8|51
1692849300000|2023-08-24 03:55:00|7853.6|7850.8|7856.6|7853.8|7857.6|7854.3|7852.6|7849.8|71
1692849600000|2023-08-24 04:00:00|7856.7|7852.9|7857.6|7854.8|7858.7|7855.8|7855.6|7852.8|84
1692849900000|2023-08-24 04:05:00|7858.6|7853.8|7857.6|7854.8|7860.7|7857.9|7856.6|7853.8|119
1692850200000|2023-08-24 04:10:00|7859.6|7856.8|7858.6|7855.8|7860.6|7857.3|7857.6|7854.8|57
1692850500000|2023-08-24 04:15:00|7857.7|7854.9|7859.6|7856.8|7860.6|7857.8|7857.6|7854.8|38
1692850800000|2023-08-24 04:20:00|7860.6|7856.9|7858.6|7854.8|7860.7|7856.9|7857.6|7854.8|133
1692851100000|2023-08-24 04:25:00|7857.6|7854.3|7859.6|7855.8|7859.6|7856.8|7857.6|7854.3|68
1692851400000|2023-08-24 04:30:00|7859.5|7856.7|7859.6|7856.8|7860.7|7857.8|7858.6|7855.8|27
1692851700000|2023-08-24 04:35:00|7860.5|7857.7|7861.6|7858.8|7861.6|7858.8|7859.6|7856.8|40
1692852000000|2023-08-24 04:40:00|7862.6|7859.8|7872.6|7869.8|7872.7|7869.8|7862.6|7859.8|293
1692852300000|2023-08-24 04:45:00|7873.6|7870.8|7879.6|7876.8|7879.7|7876.9|7873.6|7869.8|288
1692852600000|2023-08-24 04:50:00|7878.7|7875.9|7880.6|7876.8|7881.7|7878.8|7878.5|7874.9|179
1692852900000|2023-08-24 04:55:00|7880.5|7877.7|7880.6|7877.8|7881.7|7878.8|7878.6|7875.8|157
1692853200000|2023-08-24 05:00:00|7881.6|7878.8|7881.6|7878.8|7883.7|7880.9|7880.6|7877.3|212
1692853500000|2023-08-24 05:05:00|7882.5|7879.7|7880.6|7877.8|7883.7|7880.8|7880.6|7877.7|110
1692853800000|2023-08-24 05:10:00|7881.5|7877.7|7879.6|7876.8|7882.1|7878.8|7879.6|7876.8|160
1692854100000|2023-08-24 05:15:00|7880.6|7877.8|7880.6|7877.8|7881.6|7877.8|7877.5|7873.8|207
1692854400000|2023-08-24 05:20:00|7879.6|7876.8|7880.6|7877.8|7884.6|7881.7|7879.6|7876.7|108
1692854700000|2023-08-24 05:25:00|7879.7|7876.9|7878.6|7875.8|7880.6|7877.8|7878.5|7874.8|113
1692855000000|2023-08-24 05:30:00|7879.5|7875.7|7878.6|7875.8|7881.6|7878.8|7877.6|7874.3|251
1692855300000|2023-08-24 05:35:00|7877.7|7874.9|7874.6|7871.8|7879.6|7876.8|7873.7|7870.8|186
1692855600000|2023-08-24 05:40:00|7875.6|7872.8|7874.6|7871.8|7877.6|7874.8|7874.6|7871.8|97
1692855900000|2023-08-24 05:45:00|7873.7|7870.9|7875.6|7871.8|7877.6|7874.8|7870.6|7867.7|89
1692856200000|2023-08-24 05:50:00|7876.5|7872.8|7872.6|7869.8|7876.7|7873.8|7870.7|7867.8|71
1692856500000|2023-08-24 05:55:00|7873.6|7870.7|7873.6|7870.8|7874.6|7871.8|7870.7|7867.8|97
1692856800000|2023-08-24 06:00:00|7872.6|7869.8|7869.6|7866.8|7875.6|7872.8|7867.7|7864.9|263
1692857100000|2023-08-24 06:05:00|7870.5|7867.7|7866.5|7863.7|7870.6|7867.8|7865.6|7862.3|189
1692857400000|2023-08-24 06:10:00|7866.6|7863.8|7867.6|7863.8|7868.6|7865.7|7864.6|7861.3|131
1692857700000|2023-08-24 06:15:00|7867.5|7864.7|7862.5|7859.7|7868.6|7865.7|7861.6|7858.8|172
1692858000000|2023-08-24 06:20:00|7862.6|7859.8|7849.7|7845.9|7863.6|7859.9|7847.7|7844.4|485
1692858300000|2023-08-24 06:25:00|7849.6|7846.8|7847.6|7844.8|7853.6|7849.9|7845.7|7842.9|265
1692858600000|2023-08-24 06:30:00|7846.6|7843.8|7848.6|7844.8|7849.6|7846.8|7842.6|7838.9|318
1692858900000|2023-08-24 06:35:00|7847.6|7845.7|7847.6|7844.8|7849.6|7846.8|7844.5|7840.8|209
1692859200000|2023-08-24 06:40:00|7847.7|7844.9|7847.6|7844.8|7849.6|7845.9|7845.6|7842.8|101
1692859500000|2023-08-24 06:45:00|7846.7|7843.9|7841.7|7837.9|7846.7|7843.9|7839.6|7836.8|494
1692859800000|2023-08-24 06:50:00|7840.7|7837.8|7835.6|7832.8|7843.7|7840|7835.5|7831.9|306
1692860100000|2023-08-24 06:55:00|7835.7|7832.9|7835.6|7832.8|7836.7|7833.9|7832.9|7829.1|379
1692860400000|2023-08-24 07:00:00|7836.7|7832.9|7845.7|7842.9|7849.6|7845.8|7833.9|7831.1|879
1692860700000|2023-08-24 07:05:00|7846.7|7842.8|7844.6|7841.8|7854.7|7851.8|7841.7|7838.9|561
1692861000000|2023-08-24 07:10:00|7844.7|7840.9|7837.6|7834.8|7845.6|7841.8|7835.7|7832.9|455
1692861300000|2023-08-24 07:15:00|7838.6|7835.8|7834.6|7831.8|7840.7|7837.7|7828.7|7825.9|467
1692861600000|2023-08-24 07:20:00|7834.7|7830.9|7838.6|7835.8|7839.7|7836.8|7830.7|7827.8|477
1692861900000|2023-08-24 07:25:00|7839.6|7836.8|7842.6|7839.8|7852.7|7849.8|7838.6|7835.8|872
1692862200000|2023-08-24 07:30:00|7842.7|7839.9|7833.7|7830.9|7843.7|7840.8|7833.7|7830.8|415
1692862500000|2023-08-24 07:35:00|7832.7|7829.9|7835.6|7832.8|7837.7|7834.8|7828.6|7825.8|423
1692862800000|2023-08-24 07:40:00|7835.7|7832.9|7833.6|7830.8|7842|7838.8|7832.6|7829.7|390
1692863100000|2023-08-24 07:45:00|7834.6|7831.8|7831.6|7827.8|7839.7|7836.8|7829.6|7826.8|363
1692863400000|2023-08-24 07:50:00|7830.6|7827.9|7827.6|7824.8|7833.7|7830.9|7826.7|7823.4|731
1692863700000|2023-08-24 07:55:00|7828.6|7824.3|7825.6|7821.8|7835.6|7832.7|7823.6|7820.8|1086
1692864000000|2023-08-24 08:00:00|7824.6|7821.3|7835.6|7832.8|7838.5|7835.7|7820.6|7817.8|546
1692864300000|2023-08-24 08:05:00|7836.5|7832.7|7842.6|7839.8|7845.5|7841.8|7829.6|7826.8|778
1692864600000|2023-08-24 08:10:00|7841.5|7838.7|7843.6|7840.8|7853.6|7850.8|7836.6|7833.8|830
1692864900000|2023-08-24 08:15:00|7844.5|7840.7|7850.6|7847.8|7852.6|7849.7|7840.7|7837.9|572
1692865200000|2023-08-24 08:20:00|7850.5|7846.8|7855.6|7852.8|7856.6|7853.3|7844.6|7841.8|419
1692865500000|2023-08-24 08:25:00|7856.5|7852.7|7852.6|7849.8|7860.6|7857.8|7848.6|7845.8|817
1692865800000|2023-08-24 08:30:00|7853.6|7849.3|7880.4|7877.6|7881.4|7877.6|7850.6|7847.7|1758
1692866100000|2023-08-24 08:35:00|7881.4|7878.6|7886.4|7883.6|7887.5|7884.6|7880.4|7876.6|1243
1692866400000|2023-08-24 08:40:00|7886.5|7882.7|7888.4|7885.6|7894.4|7891|7883.4|7880.6|659
1692866700000|2023-08-24 08:45:00|7889.4|7886.6|7898.3|7895.5|7904.4|7901.5|7888.4|7885.1|3439
1692867000000|2023-08-24 08:50:00|7897.8|7894.5|7890.3|7887.5|7899.4|7896.5|7888.3|7885.5|662
1692867300000|2023-08-24 08:55:00|7889.4|7886.6|7898.3|7895.5|7900.4|7897.5|7882.4|7879.6|1618
1692867600000|2023-08-24 09:00:00|7899.3|7896.5|7899.2|7895.4|7904.3|7900.6|7891.4|7888.6|935
1692867900000|2023-08-24 09:05:00|7898.3|7895.5|7904.4|7900.6|7912.2|7908.5|7896.2|7893.1|941
1692868200000|2023-08-24 09:10:00|7904.2|7900.4|7904.3|7901.5|7909.3|7906|7900.3|7897.4|1030
1692868500000|2023-08-24 09:15:00|7905.3|7902.5|7898.3|7895.5|7908.3|7905.5|7897.2|7893.6|640
1692868800000|2023-08-24 09:20:00|7899.2|7896.4|7898.3|7895.5|7900.3|7897.5|7892.3|7889.5|330
1692869100000|2023-08-24 09:25:00|7897.3|7894.5|7899.3|7896.5|7899.3|7896.5|7891.4|7888.6|343
1692869400000|2023-08-24 09:30:00|7898.4|7895.6|7892.3|7889.5|7903.3|7900.5|7890.3|7887.5|781
1692869700000|2023-08-24 09:35:00|7891.3|7888.5|7887.3|7884.5|7897.3|7894.5|7886.3|7883.1|454
1692870000000|2023-08-24 09:40:00|7886.3|7883.5|7892.3|7889.5|7894.3|7891.5|7886.3|7883|358
1692870300000|2023-08-24 09:45:00|7893.3|7890.5|7912.3|7909.5|7914.3|7911.4|7892.3|7889.4|1015
1692870600000|2023-08-24 09:50:00|7911.4|7908.6|7910.3|7907.5|7915.3|7912.5|7906.2|7903.4|591
1692870900000|2023-08-24 09:55:00|7911.2|7907.4|7919.3|7916.5|7920.2|7916.5|7908.3|7905|720
1692871200000|2023-08-24 10:00:00|7920.2|7916.4|7915.2|7912.4|7921.3|7918.5|7910.3|7907.4|720
1692871500000|2023-08-24 10:05:00|7915.3|7911.5|7916.3|7913.5|7917.3|7914.5|7913.2|7910|235
1692871800000|2023-08-24 10:10:00|7915.3|7912.5|7915.1|7912.3|7920.3|7917.5|7914.3|7911.4|1362
1692872100000|2023-08-24 10:15:00|7916|7913.2|7919|7916.2|7925|7922.2|7913.1|7910.3|2056
1692872400000|2023-08-24 10:20:00|7920.1|7916.3|7912.1|7908.3|7922.1|7919.2|7911.1|7907.8|719
1692872700000|2023-08-24 10:25:00|7912|7909.2|7917|7914.2|7919.1|7916.2|7911|7907.3|735
1692873000000|2023-08-24 10:30:00|7917.9|7914.1|7913.1|7910.3|7923.9|7920.2|7911|7908.2|371
1692873300000|2023-08-24 10:35:00|7912.1|7909.3|7910|7907.2|7913.1|7910.3|7905.1|7902.3|434
1692873600000|2023-08-24 10:40:00|7910.1|7907.3|7920|7917.2|7921.1|7918.2|7910|7906.4|452
1692873900000|2023-08-24 10:45:00|7920.1|7916.3|7916.1|7912.3|7920.5|7917.2|7912.1|7909.3|371
1692874200000|2023-08-24 10:50:00|7916|7913.2|7913.1|7910.3|7921.1|7918.2|7913.1|7910.2|281
1692874500000|2023-08-24 10:55:00|7913|7910.2|7912.1|7909.3|7917|7913.3|7910.1|7907.2|240
1692874800000|2023-08-24 11:00:00|7912|7908.2|7907.1|7904.3|7912.1|7909.3|7906|7902.2|412
1692875100000|2023-08-24 11:05:00|7906.1|7903.3|7904.2|7900.4|7907.5|7904.3|7901.7|7898.4|320
1692875400000|2023-08-24 11:10:00|7904.1|7901.3|7909.1|7906.3|7912.2|7909.3|7904.1|7901.3|251
1692875700000|2023-08-24 11:15:00|7909.2|7905.4|7905|7901.2|7911.1|7908.3|7904.1|7901.2|289
1692876000000|2023-08-24 11:20:00|7905.1|7902.2|7901.1|7898.3|7905.1|7902.3|7899|7896.2|343
1692876300000|2023-08-24 11:25:00|7901|7897.3|7904.1|7900.3|7907.1|7904.3|7901|7897.3|436
1692876600000|2023-08-24 11:30:00|7905|7901.3|7904.1|7901.3|7908.5|7905.2|7901.1|7898.2|316
1692876900000|2023-08-24 11:35:00|7903.1|7900.3|7912.1|7909.3|7913.1|7910.3|7902.1|7899.2|493
1692877200000|2023-08-24 11:40:00|7912|7909.2|7891.2|7888.4|7912.1|7909.3|7891.2|7887.5|1880
1692877500000|2023-08-24 11:45:00|7890.3|7887.5|7894.2|7890.4|7898.1|7895.3|7890.2|7886.5|385
1692877800000|2023-08-24 11:50:00|7893.3|7890.5|7891.2|7888.4|7896.1|7892.4|7890.2|7887.4|650
1692878100000|2023-08-24 11:55:00|7891.7|7887.4|7892.1|7888.3|7894.7|7891.4|7889.2|7886.3|261
1692878400000|2023-08-24 12:00:00|7892.2|7889.4|7891.1|7887.3|7895.6|7892.4|7882.3|7879.5|873
1692878700000|2023-08-24 12:05:00|7890.2|7887.4|7889.2|7886.4|7893.2|7890.4|7885.2|7882.4|365
1692879000000|2023-08-24 12:10:00|7890.2|7887.4|7885.2|7882.4|7890.2|7887.4|7880.2|7877.4|639
1692879300000|2023-08-24 12:15:00|7884.3|7881.5|7893.2|7890.4|7894.1|7890.4|7884.2|7881.4|505
1692879600000|2023-08-24 12:20:00|7892.3|7889.4|7893.1|7889.3|7896.1|7893.3|7890.2|7887.3|443
1692879900000|2023-08-24 12:25:00|7893.2|7889.4|7892.1|7888.3|7894.2|7890.4|7889.2|7886.3|428
1692880200000|2023-08-24 12:30:00|7892|7889.2|7883|7880.2|7898|7895.2|7879|7875.9|1261
1692880500000|2023-08-24 12:35:00|7884|7881.2|7872.2|7869.4|7886.4|7883.1|7869.2|7866.4|2716
1692880800000|2023-08-24 12:40:00|7871.2|7868.4|7863.3|7860.5|7872.2|7869.4|7851.6|7848.3|2244
1692881100000|2023-08-24 12:45:00|7864.3|7859.6|7858.3|7855.5|7864.3|7860.5|7855.3|7852.5|541
1692881400000|2023-08-24 12:50:00|7857.4|7854.5|7855.3|7851.5|7860.3|7857.5|7853.3|7850.5|542
1692881700000|2023-08-24 12:55:00|7854.3|7852.5|7842.3|7839.5|7855.3|7852.5|7842.3|7839.5|1650
1692882000000|2023-08-24 13:00:00|7841.3|7838.5|7826.4|7823.6|7847.3|7844.4|7823.3|7820.5|4816
1692882300000|2023-08-24 13:05:00|7827.4|7824.5|7813.4|7810.6|7839.3|7836.5|7810.4|7807.2|4098
1692882600000|2023-08-24 13:10:00|7812.4|7809.6|7803.4|7799.6|7812.4|7809.6|7796.6|7793.6|3302
1692882900000|2023-08-24 13:15:00|7803.3|7800.5|7810.2|7807.4|7813.3|7810.5|7791.4|7788.6|4329
1692883200000|2023-08-24 13:20:00|7811.2|7808.4|7817.2|7814.4|7822.1|7818.8|7806.2|7803.4|2846
1692883500000|2023-08-24 13:25:00|7817.3|7814.5|7806.3|7803.5|7820.7|7817.4|7800.4|7797.1|2016
1692883800000|2023-08-24 13:30:00|7805.4|7802.5|7784.4|7781.6|7808.4|7805.6|7778.4|7775.6|4312
1692884100000|2023-08-24 13:35:00|7783.5|7780.7|7774.5|7771.7|7785.4|7782.6|7757.5|7754.3|6108
1692884400000|2023-08-24 13:40:00|7773.5|7770.7|7765.5|7762.7|7781.4|7778.6|7760.5|7757.7|2810
1692884700000|2023-08-24 13:45:00|7764.5|7761.7|7776.4|7772.6|7781.3|7778.5|7757.5|7754.7|4030
1692885000000|2023-08-24 13:50:00|7776.3|7773.5|7826.2|7823.4|7826.2|7823.4|7772.3|7768.6|4792
1692885300000|2023-08-24 13:55:00|7827.1|7824.3|7854|7851.2|7862.7|7859.2|7822.2|7819.4|6366
1692885600000|2023-08-24 14:00:00|7855.8|7852|7863.1|7860.3|7867|7864.2|7849|7846.2|4994
1692885900000|2023-08-24 14:05:00|7862.2|7859.4|7880.6|7876.8|7890.5|7887.7|7860.1|7857.2|16240
1692886200000|2023-08-24 14:10:00|7880.1|7877.8|7873.7|7870.9|7885.6|7882.8|7870.6|7867.8|4196
1692886500000|2023-08-24 14:15:00|7873.6|7870.8|7876.6|7872.8|7879|7875.8|7855.8|7852.8|5313
1692886800000|2023-08-24 14:20:00|7875.7|7872.9|7872.6|7869.8|7902.4|7899.6|7872.6|7868.8|4919
1692887100000|2023-08-24 14:25:00|7873.4|7870.6|7841.7|7838.9|7876.6|7873.8|7841.7|7837.1|3667
1692887400000|2023-08-24 14:30:00|7841.8|7839|7864.5|7861.7|7864.5|7861.7|7839.7|7836.9|3568
1692887700000|2023-08-24 14:35:00|7865.4|7862.6|7883.4|7880.6|7886.5|7883.6|7857.6|7854.7|4510
1692888000000|2023-08-24 14:40:00|7884.3|7881.5|7881.4|7878.6|7895.5|7892.7|7876.4|7873.1|3325
1692888300000|2023-08-24 14:45:00|7880.5|7877.6|7855.4|7852.6|7891.3|7888.4|7853.6|7850.8|4292
1692888600000|2023-08-24 14:50:00|7856.4|7853.6|7857.3|7854.5|7865.2|7862.4|7835.4|7832.6|4264
1692888900000|2023-08-24 14:55:00|7858.2|7855.4|7848.4|7845.6|7864.4|7861.5|7838.4|7835.6|3232
1692889200000|2023-08-24 15:00:00|7847.5|7844.7|7858.4|7855.6|7867.5|7864.6|7846.4|7843.6|1973
1692889500000|2023-08-24 15:05:00|7859.3|7855.5|7859.4|7856.6|7868.4|7865.6|7848.5|7845.7|2374
1692889800000|2023-08-24 15:10:00|7858.5|7855.7|7857.5|7854.7|7870.5|7867.6|7853.4|7850.5|1582
1692890100000|2023-08-24 15:15:00|7857.4|7854.6|7852.5|7849.7|7866|7863.2|7845.4|7842.5|2714
1692890400000|2023-08-24 15:20:00|7853.5|7850.7|7861.3|7858.5|7866.4|7863.5|7847.5|7844.7|2053
1692890700000|2023-08-24 15:25:00|7862.3|7858|7878.1|7875.3|7878.1|7875.3|7855.3|7852.5|3875
1692891000000|2023-08-24 15:30:00|7879.1|7876.3|7870.1|7867.3|7881.6|7878.3|7862.3|7859.4|2664
1692891300000|2023-08-24 15:35:00|7870|7867.2|7863.1|7860.3|7873.2|7870.3|7857.1|7853.4|1286
1692891600000|2023-08-24 15:40:00|7862.1|7859.3|7881.1|7878.3|7883.1|7880.3|7862.1|7859.3|5015
1692891900000|2023-08-24 15:45:00|7880.1|7877.3|7881.1|7878.3|7885.1|7882.3|7874.1|7871.3|2059
1692892200000|2023-08-24 15:50:00|7880.2|7877.3|7855.2|7851.4|7882.1|7879.3|7854.1|7851.3|1580
1692892500000|2023-08-24 15:55:00|7854.2|7852.3|7871|7868.2|7871.1|7868.2|7849.2|7846.3|1454
1692892800000|2023-08-24 16:00:00|7870.2|7867.4|7875.1|7872.3|7888.9|7886.1|7869.1|7866.2|1780
1692893100000|2023-08-24 16:05:00|7874.2|7871.3|7888|7885.2|7891|7888.2|7866.1|7863.2|1360
1692893400000|2023-08-24 16:10:00|7887.1|7884.3|7909|7906.2|7909.9|7907.1|7887|7884.2|1898
1692893700000|2023-08-24 16:15:00|7910|7906.1|7919|7916.2|7921|7918.1|7906|7902.8|10977
1692894000000|2023-08-24 16:20:00|7919.8|7917|7913|7910.2|7920.9|7918.1|7911|7908.1|1144
1692894300000|2023-08-24 16:25:00|7913.9|7910.1|7913|7910.2|7916|7913.2|7903|7900.2|1275
1692894600000|2023-08-24 16:30:00|7913.9|7910.1|7913.9|7910.1|7914.9|7912.1|7908|7905.1|1060
1692894900000|2023-08-24 16:35:00|7913.8|7911|7915.9|7912.1|7916.9|7914.1|7909.9|7907.1|867
1692895200000|2023-08-24 16:40:00|7916.8|7913.1|7912.9|7910.1|7920.9|7918.1|7907.9|7904.1|2311
1692895500000|2023-08-24 16:45:00|7913|7910.2|7916.9|7914.1|7919.9|7917.1|7909.9|7907.1|1523
1692895800000|2023-08-24 16:50:00|7916|7913.1|7910.9|7907.1|7919.9|7917.1|7907.9|7905.1|1225
1692896100000|2023-08-24 16:55:00|7909.9|7908|7906.7|7903.9|7915.9|7913.1|7902.8|7899.1|2235
1692896400000|2023-08-24 17:00:00|7907.7|7904.9|7898.8|7896|7908.8|7906|7898.7|7895.6|1244
1692896700000|2023-08-24 17:05:00|7897.9|7895.1|7902.8|7900|7902.8|7900|7891.7|7888.9|1153
1692897000000|2023-08-24 17:10:00|7902.7|7899.9|7907.8|7905|7912.8|7910|7897.8|7894.9|1334
1692897300000|2023-08-24 17:15:00|7908.3|7905.5|7895.9|7893.1|7913.8|7911|7893|7890.2|5011
1692897600000|2023-08-24 17:20:00|7896|7893.2|7908.8|7905|7909.2|7906|7892.8|7889|1610
1692897900000|2023-08-24 17:25:00|7907.8|7906|7901.8|7899|7908.8|7906|7897.9|7895.1|1850
1692898200000|2023-08-24 17:30:00|7900.8|7898|7891.8|7889|7903.8|7900.1|7889|7886.2|1349
1692898500000|2023-08-24 17:35:00|7892.3|7888|7878.8|7876|7893.9|7891|7877.9|7875|1592
1692898800000|2023-08-24 17:40:00|7878.9|7875.1|7876.8|7873|7882.9|7880.1|7875.8|7873|807
1692899100000|2023-08-24 17:45:00|7875.9|7873.1|7871|7868.2|7879.8|7877|7867.9|7864.8|2456
1692899400000|2023-08-24 17:50:00|7870.9|7868.1|7864|7861.2|7871|7868.1|7863|7860.2|1426
1692899700000|2023-08-24 17:55:00|7863.9|7861.1|7882.9|7880.1|7883.9|7881.1|7863.9|7861.1|1152
1692900000000|2023-08-24 18:00:00|7882.8|7880|7869|7866.2|7885.9|7883.1|7868.2|7865.2|1624
1692900300000|2023-08-24 18:05:00|7870.1|7866.3|7871|7867.2|7874.5|7871.2|7866.9|7864.1|775
1692900600000|2023-08-24 18:10:00|7870.9|7868.1|7877|7874.2|7879.9|7877.1|7869.1|7866.2|904
1692900900000|2023-08-24 18:15:00|7877.9|7875.1|7876|7873.2|7882.1|7879.3|7870.1|7867.3|1992
1692901200000|2023-08-24 18:20:00|7876.9|7873.1|7894.8|7892|7897.9|7894.9|7876|7872.7|2141
1692901500000|2023-08-24 18:25:00|7895.7|7892.9|7898.8|7896|7905.7|7902.4|7890.9|7888.1|6175
1692901800000|2023-08-24 18:30:00|7897.9|7895.1|7902.8|7900|7905.8|7903|7896.5|7893.2|1801
1692902100000|2023-08-24 18:35:00|7902.9|7900.1|7899.8|7897|7903.8|7901|7894|7891|839
1692902400000|2023-08-24 18:40:00|7898.8|7896|7902.7|7899.9|7904.7|7901.9|7898.8|7896|1092
1692902700000|2023-08-24 18:45:00|7903.6|7900.8|7904.8|7902|7906.3|7903|7900.8|7898|548
1692903000000|2023-08-24 18:50:00|7905.6|7902.8|7902.8|7900|7905.8|7903|7901.8|7898|470
1692903300000|2023-08-24 18:55:00|7901.8|7899|7903.8|7901|7906.8|7903|7900.8|7897.5|393
1692903600000|2023-08-24 19:00:00|7904.7|7901.9|7905.7|7902.9|7909.2|7905.9|7902.9|7900|312
1692903900000|2023-08-24 19:05:00|7906.7|7903.8|7904.7|7901.9|7907.2|7904|7903.8|7900.9|462
1692904200000|2023-08-24 19:10:00|7903.9|7901.1|7898.9|7896.1|7904.8|7902|7898.8|7895.1|1029
1692904500000|2023-08-24 19:15:00|7897.9|7895.1|7900.9|7898.1|7900.9|7898.1|7895.9|7893.1|961
1692904800000|2023-08-24 19:20:00|7901.9|7898.6|7896.9|7894.1|7905.4|7902.1|7895|7892.1|1085
1692905100000|2023-08-24 19:25:00|7896|7893.2|7901.9|7899.1|7902.9|7900.1|7896|7893.1|287
1692905400000|2023-08-24 19:30:00|7901|7898.2|7901.9|7899.1|7903.9|7901.1|7899.9|7897.1|347
1692905700000|2023-08-24 19:35:00|7902.4|7898.1|7891.9|7889.1|7902.4|7899.1|7891.9|7888.6|270
1692906000000|2023-08-24 19:40:00|7892.8|7889|7892.9|7890.1|7895.9|7893.1|7891.9|7888.7|325
1692906300000|2023-08-24 19:45:00|7892.8|7890|7894.8|7891|7894.9|7892|7890.8|7888|239
1692906600000|2023-08-24 19:50:00|7894|7892|7891.9|7889.1|7894.9|7892|7891.4|7888.1|138
1692906900000|2023-08-24 19:55:00|7891.8|7889|7885|7882.2|7891.9|7889|7884.9|7882|415
1692907200000|2023-08-24 20:00:00|7885.9|7883.1|7885.8|7882|7886|7883.1|7882.9|7880|206
1692907500000|2023-08-24 20:05:00|7885.9|7882.1|7885|7882.2|7886.3|7883.1|7882.8|7880|179
1692907800000|2023-08-24 20:10:00|7885.9|7882.1|7883.8|7880|7885.9|7883.1|7882.9|7880|125
1692908100000|2023-08-24 20:15:00|7882.9|7880.1|7882.9|7880.1|7883.9|7881.1|7881.8|7879|42
1692908400000|2023-08-24 20:20:00|7883.8|7880|7883.9|7881.1|7884.9|7882|7882.8|7879|151
1692908700000|2023-08-24 20:25:00|7884.9|7881.9|7876.8|7874|7884.9|7882|7876|7873.1|493
1692909000000|2023-08-24 20:30:00|7876.9|7873.1|7879.9|7877.1|7880.8|7877.1|7876.4|7873|182
1692909300000|2023-08-24 20:35:00|7879.8|7876|7879.7|7876.9|7882.8|7880|7877.8|7875|737
1692909600000|2023-08-24 20:40:00|7879.8|7877|7882.7|7879.9|7884.7|7881.9|7879.8|7877|596
1692909900000|2023-08-24 20:45:00|7882.2|7878.9|7882.7|7879.9|7884.5|7881.7|7881.6|7877.9|1081
1692910200000|2023-08-24 20:50:00|7882.6|7879.8|7884.5|7881.7|7884.7|7881.8|7881.8|7878.8|121
1692910500000|2023-08-24 20:55:00|7885.5|7881.8|7884.6|7880.8|7885.6|7882.6|7882.6|7878.8|238
1692914400000|2023-08-24 22:00:00|7885.5|7881.7|7885.5|7882.7|7885.6|7882.7|7881.5|7878.7|65
1692914700000|2023-08-24 22:05:00|7892.8|7889|7888.5|7885.7|7894.4|7890.7|7887.6|7884.8|271
1692915000000|2023-08-24 22:10:00|7888.6|7885.8|7888.6|7884.8|7889.6|7886.7|7886.6|7883.8|56
1692915300000|2023-08-24 22:15:00|7888.5|7884.7|7888.5|7885.7|7889.5|7886.7|7887.5|7884.7|20
1692915600000|2023-08-24 22:20:00|7888.6|7885.8|7888.5|7884.7|7889.5|7885.8|7887.5|7884.7|19
1692915900000|2023-08-24 22:25:00|7888.6|7884.8|7889.5|7885.7|7889.5|7885.7|7887.5|7884.6|10
1692916200000|2023-08-24 22:30:00|7888.5|7885.8|7887.5|7884.7|7889.5|7886.7|7887.5|7884.7|20
1692916500000|2023-08-24 22:35:00|7888.4|7885.6|7890.5|7887.7|7890.5|7887.7|7887.5|7884.6|30
1692916800000|2023-08-24 22:40:00|7891.5|7888.7|7889.5|7886.7|7891.5|7888.7|7889.5|7886.7|20
1692917100000|2023-08-24 22:45:00|7890.4|7886.6|7889.5|7886.7|7890.5|7887.5|7889.5|7885.7|20
1692917400000|2023-08-24 22:50:00|7890.5|7887.7|7891.5|7888.7|7891.5|7888.7|7890.5|7887.7|19
1692917700000|2023-08-24 22:55:00|7891.4|7887.6|7889.5|7886.7|7891.4|7888.6|7889.5|7886.7|12
1692918000000|2023-08-24 23:00:00|7888.5|7885.7|7888.4|7884.6|7888.5|7885.7|7887.5|7884.6|44
1692918300000|2023-08-24 23:05:00|7888.5|7884.7|7884.4|7881.6|7889.4|7885.7|7884.4|7881.6|40
1692918600000|2023-08-24 23:10:00|7885.4|7881.7|7884.4|7881.6|7886.4|7882.7|7883.4|7880.6|53
1692918900000|2023-08-24 23:15:00|7885.4|7882.6|7887.4|7883.6|7887.4|7884.6|7883.6|7880.7|42
1692919200000|2023-08-24 23:20:00|7888.4|7884.6|7888.4|7884.6|7888.5|7885.6|7887.4|7884.6|15
1692919500000|2023-08-24 23:25:00|7889.4|7885.6|7889.4|7886.6|7890.4|7887.6|7888.4|7885.6|55
1692919800000|2023-08-24 23:30:00|7888.4|7885.6|7888.4|7885.6|7888.4|7885.6|7888.4|7885.6|12
1692920100000|2023-08-24 23:35:00|7887.6|7884.8|7884.4|7881.6|7887.6|7884.8|7884.4|7881.5|25
1692920400000|2023-08-24 23:40:00|7885.3|7881.5|7884.4|7881.6|7885.4|7882.6|7884.4|7881.5|19
1692920700000|2023-08-24 23:45:00|7885.4|7880.7|7887.3|7883.5|7887.3|7884.5|7883.4|7880.1|53
1692921000000|2023-08-24 23:50:00|7886.4|7883.6|7889.3|7885.5|7889.5|7886.6|7886.4|7883.5|30
1692921300000|2023-08-24 23:55:00|7888.4|7885.6|7888.4|7885.6|7889.4|7886.5|7887.4|7884.5|9
1692921600000|2023-08-25 00:00:00|7887.5|7884.7|7884.4|7881.6|7888.5|7885.6|7884.3|7880.5|184
1692921900000|2023-08-25 00:05:00|7884.5|7880.7|7885.4|7882.6|7885.5|7882.6|7883.3|7879.5|95
1692922200000|2023-08-25 00:10:00|7885.3|7881.6|7888.4|7885.6|7889.3|7886.5|7884.4|7881.6|111
1692922500000|2023-08-25 00:15:00|7888.5|7884.7|7888.4|7885.6|7889.5|7886.6|7887.3|7884.5|57
1692922800000|2023-08-25 00:20:00|7888.3|7885.5|7889.4|7886.6|7890.3|7886.6|7887.4|7884.6|52
1692923100000|2023-08-25 00:25:00|7888.4|7885.6|7897.2|7893.4|7898.2|7894.4|7888.4|7885.5|1842
1692923400000|2023-08-25 00:30:00|7897.1|7894.3|7897.1|7894.3|7900.2|7897.3|7895.1|7892.3|346
1692923700000|2023-08-25 00:35:00|7897.2|7893.4|7899.1|7896.3|7900|7897.2|7894.2|7891.3|303
1692924000000|2023-08-25 00:40:00|7899.2|7895.4|7896.1|7893.3|7899.2|7896.3|7895.1|7892.3|288
1692924300000|2023-08-25 00:45:00|7897|7893.2|7898.1|7895.3|7898.1|7895.3|7896.1|7893.2|90
1692924600000|2023-08-25 00:50:00|7899|7894.3|7896.1|7893.3|7899.1|7896.2|7892.3|7889.5|388
1692924900000|2023-08-25 00:55:00|7896.9|7894.1|7898.1|7895.3|7898.1|7895.3|7894.6|7891.3|289
1692925200000|2023-08-25 01:00:00|7899.1|7896.3|7909.1|7906.3|7910|7907.2|7899.1|7896.2|632
1692925500000|2023-08-25 01:05:00|7910|7906.2|7909.1|7906.3|7912.1|7909.3|7908|7904.9|236
1692925800000|2023-08-25 01:10:00|7908.1|7905.3|7907|7904.2|7908.1|7905.3|7902|7899.2|227
1692926100000|2023-08-25 01:15:00|7908|7905.2|7911|7908.2|7912.2|7909.4|7907|7904.2|168
1692926400000|2023-08-25 01:20:00|7910.2|7907.4|7917|7914.2|7917.1|7914.2|7908|7905.2|277
1692926700000|2023-08-25 01:25:00|7918|7915.2|7920|7917.2|7920.1|7917.2|7915|7912.2|247
1692927000000|2023-08-25 01:30:00|7921.1|7917.3|7927|7924.2|7928|7924.7|7917|7913.3|433
1692927300000|2023-08-25 01:35:00|7927.1|7923.2|7935|7932.2|7937.1|7934.2|7924|7921.2|742
1692927600000|2023-08-25 01:40:00|7935.1|7931.3|7936.1|7932.3|7938.1|7935.2|7931|7928.2|255
1692927900000|2023-08-25 01:45:00|7936|7933.2|7936|7933.2|7938.1|7935.2|7932|7929.2|283
1692928200000|2023-08-25 01:50:00|7936.9|7933.1|7941.1|7937.3|7942.1|7939.2|7936.9|7933.1|286
1692928500000|2023-08-25 01:55:00|7940.1|7937.2|7940.1|7936.3|7944.1|7941.3|7937.1|7933.8|568
1692928800000|2023-08-25 02:00:00|7941|7937.3|7932.1|7929.3|7941.1|7938.3|7932.1|7929.3|183
1692929100000|2023-08-25 02:05:00|7933.1|7930.3|7930.1|7927.3|7934.2|7931.3|7930.1|7927.3|169
1692929400000|2023-08-25 02:10:00|7931|7926.3|7936.1|7933.3|7936.2|7933.3|7930.2|7926.3|190
1692929700000|2023-08-25 02:15:00|7936.2|7932.3|7931.1|7928.3|7936.2|7933.3|7930.2|7927.3|147
1692930000000|2023-08-25 02:20:00|7930.2|7927.3|7931.1|7928.3|7932.2|7929.3|7928.1|7925.3|188
1692930300000|2023-08-25 02:25:00|7931|7928.2|7933.1|7930.3|7933.2|7930.3|7929.1|7926.3|118
1692930600000|2023-08-25 02:30:00|7933.2|7929.4|7932.1|7929.3|7935.1|7932.3|7928.1|7924.8|165
1692930900000|2023-08-25 02:35:00|7931.1|7928.3|7922.2|7919.4|7932.2|7929.3|7919.7|7916.4|1231
1692931200000|2023-08-25 02:40:00|7923.2|7920.4|7925.2|7922.4|7925.3|7922.4|7920.2|7916.5|272
1692931500000|2023-08-25 02:45:00|7926.2|7923.4|7927.2|7924.4|7928.3|7925.4|7923.2|7920|244
1692931800000|2023-08-25 02:50:00|7928.2|7924.9|7925.2|7922.4|7928.3|7925.4|7923.8|7920.5|147
1692932100000|2023-08-25 02:55:00|7926.1|7923.3|7926.2|7923.4|7929.2|7926.4|7925.2|7921.4|129
1692932400000|2023-08-25 03:00:00|7926.3|7922.5|7925.2|7922.4|7927.2|7923.4|7922.3|7919.5|149
1692932700000|2023-08-25 03:05:00|7926.2|7923.4|7921.2|7918.4|7927.7|7924.4|7921.2|7918.4|86
1692933000000|2023-08-25 03:10:00|7922.2|7919.3|7920.2|7917.4|7926.2|7923.4|7917.2|7914.3|189
1692933300000|2023-08-25 03:15:00|7919.4|7916.6|7918.2|7915.4|7921.3|7918.4|7917.2|7914.3|116
1692933600000|2023-08-25 03:20:00|7919.2|7916.4|7917.2|7914.4|7919.3|7916.4|7916.2|7913.3|104
1692933900000|2023-08-25 03:25:00|7918.1|7914.3|7917.2|7914.4|7918.3|7915.4|7916.2|7913.3|80
1692934200000|2023-08-25 03:30:00|7917.3|7913.5|7918.2|7915.4|7919.3|7916.4|7916.2|7912.9|56
1692934500000|2023-08-25 03:35:00|7919.1|7915.3|7917.2|7914.4|7919.2|7916.4|7916.2|7912.9|67
1692934800000|2023-08-25 03:40:00|7918.1|7915.3|7918.2|7915.4|7918.2|7915.4|7917.2|7914.3|43
1692935100000|2023-08-25 03:45:00|7918.3|7914.5|7918.1|7915.3|7918.3|7915.4|7916.2|7913.3|55
1692935400000|2023-08-25 03:50:00|7918.2|7914.4|7918.1|7915.3|7918.2|7915.3|7917.1|7913.9|22
1692935700000|2023-08-25 03:55:00|7919.1|7916.3|7919.2|7916.4|7920.2|7917.3|7918.2|7915.3|103
1692936000000|2023-08-25 04:00:00|7920.1|7917.3|7920.1|7917.3|7920.2|7917.3|7919.2|7916.3|55
1692936300000|2023-08-25 04:05:00|7921.1|7918.3|7922.2|7919.4|7924.1|7920.4|7920.2|7917.3|121
1692936600000|2023-08-25 04:10:00|7923.1|7919.3|7925.1|7921.3|7925.6|7922.3|7922.2|7918.9|62
1692936900000|2023-08-25 04:15:00|7925.2|7922.3|7926|7923.2|7928.1|7925.3|7925.1|7922.3|167
1692937200000|2023-08-25 04:20:00|7926.1|7923.3|7928|7925.2|7929.6|7926.3|7926|7923.2|101
1692937500000|2023-08-25 04:25:00|7929|7926.2|7929.9|7926.1|7931.9|7929.1|7928|7925.2|495
1692937800000|2023-08-25 04:30:00|7930|7926.2|7930|7927.2|7932.1|7929.2|7928.6|7925.3|128
1692938100000|2023-08-25 04:35:00|7929.8|7927|7930|7927.2|7930.1|7927.2|7929|7926.1|36
1692938400000|2023-08-25 04:40:00|7929|7926.2|7926.9|7923.1|7930.1|7927.2|7926|7923.1|66
1692938700000|2023-08-25 04:45:00|7926|7923.2|7928|7925.2|7929.1|7926.2|7926|7923.2|37
1692939000000|2023-08-25 04:50:00|7928.8|7926|7928|7925.2|7929|7926.2|7928|7925.2|26
1692939300000|2023-08-25 04:55:00|7929|7925.1|7929|7926.2|7930|7927.2|7928.9|7925.1|37
1692939600000|2023-08-25 05:00:00|7929.9|7926.1|7930|7927.2|7933|7930.1|7929|7926.1|150
1692939900000|2023-08-25 05:05:00|7929|7926.2|7928|7925.2|7930|7927.2|7927|7924.1|83
1692940200000|2023-08-25 05:10:00|7929|7925.3|7930|7927.2|7931.5|7928.2|7928|7925.1|37
1692940500000|2023-08-25 05:15:00|7930.8|7928|7932|7929.2|7933|7930.1|7930|7926.7|72
1692940800000|2023-08-25 05:20:00|7931|7928.2|7929.9|7927.1|7932|7929.2|7929.9|7927.1|30
1692941100000|2023-08-25 05:25:00|7930.8|7928|7928.9|7926.1|7932|7929.1|7927.9|7924.6|60
1692941400000|2023-08-25 05:30:00|7929.8|7927|7928.9|7926.1|7933.9|7931.1|7925.9|7923.1|152
1692941700000|2023-08-25 05:35:00|7929.9|7927.1|7932.9|7929.1|7935.9|7933.1|7928.9|7926.1|148
1692942000000|2023-08-25 05:40:00|7932.8|7930.1|7926.9|7924.1|7934|7931.1|7926.4|7923.1|179
1692942300000|2023-08-25 05:45:00|7928.9|7926.1|7933.9|7931.1|7934|7931.1|7928.9|7926.1|76
1692942600000|2023-08-25 05:50:00|7934.8|7931|7951.8|7948|7952.8|7950|7933.9|7931|600
1692942900000|2023-08-25 05:55:00|7950.9|7949|7953.8|7950|7956.8|7954|7947.8|7944.9|290
1692943200000|2023-08-25 06:00:00|7955.7|7951|7951.8|7949|7957.7|7954.9|7949.4|7946.1|266
1692943500000|2023-08-25 06:05:00|7952.8|7950|7945.8|7943|7953.8|7951|7945.8|7942|280
1692943800000|2023-08-25 06:10:00|7944.8|7942|7947.8|7944|7949.7|7946.4|7942.8|7940|174
1692944100000|2023-08-25 06:15:00|7946.9|7944.1|7946.8|7943|7947.8|7944.9|7942.7|7939.9|184
1692944400000|2023-08-25 06:20:00|7945.9|7943.1|7939.8|7936|7946.2|7943.1|7936.9|7933.6|390
1692944700000|2023-08-25 06:25:00|7937.9|7935.1|7938.9|7936.1|7940.8|7937.9|7935.9|7933|233
1692945000000|2023-08-25 06:30:00|7939.7|7936.9|7942.7|7939.9|7944.8|7941.1|7938.9|7936|221
1692945300000|2023-08-25 06:35:00|7942.9|7940.1|7936.7|7933.9|7942.9|7940.1|7932.9|7930|292
1692945600000|2023-08-25 06:40:00|7936.8|7934|7940.9|7938.1|7940.9|7938.1|7933.9|7931|239
1692945900000|2023-08-25 06:45:00|7941.8|7939|7935.8|7932|7941.9|7939.1|7934.9|7932|118
1692946200000|2023-08-25 06:50:00|7935.7|7932.9|7934.9|7932.1|7937.9|7935.1|7932.9|7930|116
1692946500000|2023-08-25 06:55:00|7934.8|7932|7936.9|7934.1|7937.8|7934.1|7930.9|7928.1|314
1692946800000|2023-08-25 07:00:00|7937.8|7935|7939.8|7937|7944.8|7941.1|7936.9|7934|382
1692947100000|2023-08-25 07:05:00|7939|7936.2|7954.8|7952|7956.7|7953.9|7938.8|7936|922
1692947400000|2023-08-25 07:10:00|7954.7|7951.9|7954.7|7951.9|7961.8|7959|7947.8|7945|578
1692947700000|2023-08-25 07:15:00|7955.7|7952.9|7957.7|7954.9|7962.1|7958.8|7955.7|7952.4|446
1692948000000|2023-08-25 07:20:00|7958.6|7955.8|7952.7|7949.9|7960.8|7957.9|7939.7|7936|2396
1692948300000|2023-08-25 07:25:00|7953.7|7950.9|7951.7|7948.9|7956.6|7952.9|7950.8|7947.9|358
1692948600000|2023-08-25 07:30:00|7952.5|7949.7|7949.7|7946.9|7954.7|7951.9|7946.2|7942.9|472
1692948900000|2023-08-25 07:35:00|7950.6|7946.8|7959.6|7955.8|7961.7|7957.9|7950.5|7946.8|405
1692949200000|2023-08-25 07:40:00|7959.7|7956.9|7956.7|7953.9|7960.7|7957.9|7950.7|7947.9|471
1692949500000|2023-08-25 07:45:00|7957.6|7953.8|7957.7|7954.9|7960.7|7956.9|7952.7|7949.9|414
1692949800000|2023-08-25 07:50:00|7956.8|7954|7958.7|7954.9|7964.7|7961.9|7955.7|7952.8|428
1692950100000|2023-08-25 07:55:00|7958.6|7955.8|7962.6|7958.8|7965|7961.9|7955.6|7952.8|439
1692950400000|2023-08-25 08:00:00|7961.6|7959.8|7949.6|7946.8|7965|7961.8|7948.6|7945.8|553
1692950700000|2023-08-25 08:05:00|7949.7|7945.9|7958.6|7955.8|7960.7|7957.8|7948.6|7945.4|418
1692951000000|2023-08-25 08:10:00|7959.6|7956.8|7959.6|7955.8|7962.6|7958.8|7953.6|7950.8|416
1692951300000|2023-08-25 08:15:00|7959.5|7956.7|7979.5|7976.7|7980.7|7977.8|7957.6|7954.8|1332
1692951600000|2023-08-25 08:20:00|7979.6|7976.8|7988.5|7985.7|7992.5|7989.7|7974.2|7970.9|2033
1692951900000|2023-08-25 08:25:00|7987.6|7984.8|7989.6|7986.8|7990.5|7987.7|7977.6|7974.7|1253
1692952200000|2023-08-25 08:30:00|7990.5|7987.7|7988.5|7984.7|7992.5|7989.7|7986.5|7983.7|1124
1692952500000|2023-08-25 08:35:00|7988.6|7984.8|7989.6|7986.8|7992.5|7989.7|7987.6|7984.7|600
1692952800000|2023-08-25 08:40:00|7990.5|7987.7|7998.5|7995.7|8002.5|7999.7|7990.5|7987.7|1015
1692953100000|2023-08-25 08:45:00|7999.4|7995.6|7994.6|7991.8|8002.5|7999.2|7994.6|7991.7|562
1692953400000|2023-08-25 08:50:00|7995.5|7991.7|7993.6|7990.8|7996.1|7992.8|7990.6|7987.7|459
1692953700000|2023-08-25 08:55:00|7993.7|7989.9|8000.7|7996.9|8002.6|7999.8|7993.5|7989.8|497
1692954000000|2023-08-25 09:00:00|8000.6|7996.8|8005.4|8002.6|8011.4|8008.6|7997.6|7994.7|1192
1692954300000|2023-08-25 09:05:00|8006.4|8003.6|8010.4|8007.6|8011.4|8007.6|8003.4|8000.3|344
1692954600000|2023-08-25 09:10:00|8011.3|8007.5|8013.5|8009.7|8014.5|8011.6|8007.6|8004.8|1134
1692954900000|2023-08-25 09:15:00|8013.4|8010.6|8014.5|8011.7|8014.6|8011.7|8009.5|8006.7|1029
1692955200000|2023-08-25 09:20:00|8014.4|8011.6|8011.4|8008.6|8014.6|8011.8|8010.5|8006.8|1513
1692955500000|2023-08-25 09:25:00|8010.5|8007.7|8014.5|8011.7|8014.9|8011.8|8009.4|8006.5|672
1692955800000|2023-08-25 09:30:00|8014.6|8011.8|8006.5|8002.7|8014.6|8011.8|8002.5|7999.7|891
1692956100000|2023-08-25 09:35:00|8006.6|8002.8|7998.6|7994.8|8009.5|8006.7|7995.8|7992.8|670
1692956400000|2023-08-25 09:40:00|7997.7|7994.9|8005|8001.2|8005.6|8002.7|7992.7|7989.8|753
1692956700000|2023-08-25 09:45:00|8005.5|8001.7|8012.5|8008.7|8014.5|8011.7|8004.5|8001.7|685
1692957000000|2023-08-25 09:50:00|8012.4|8009.6|8005.5|8002.7|8015|8011.8|8004.5|8001.7|826
1692957300000|2023-08-25 09:55:00|8005.6|8001.8|8004.5|8001.7|8007.5|8004.7|8001.5|7998.7|356
1692957600000|2023-08-25 10:00:00|8004.6|8000.8|8009.5|8006.7|8012.5|8009.7|8000.4|7996.7|457
1692957900000|2023-08-25 10:05:00|8010.4|8006.6|8006.5|8002.7|8010.6|8007.7|8004.5|8000.8|274
1692958200000|2023-08-25 10:10:00|8005.6|8002.8|7998.6|7995.8|8006.5|8002.8|7997.6|7994.8|361
1692958500000|2023-08-25 10:15:00|7998.5|7995.7|7992.5|7989.7|8001.6|7998.7|7991.5|7988.7|720
1692958800000|2023-08-25 10:20:00|7993.4|7990.6|7993.6|7989.8|7995|7991.7|7989.4|7985.8|635
1692959100000|2023-08-25 10:25:00|7992.6|7989.9|7999.5|7996.7|8000.6|7997.7|7992.5|7989.7|454
1692959400000|2023-08-25 10:30:00|7999.6|7996.8|7999.6|7996.8|8004.4|8001.1|7997.5|7994.6|400
1692959700000|2023-08-25 10:35:00|7999.5|7996.7|7993.5|7990.7|7999.5|7996.7|7987.5|7984.7|525
1692960000000|2023-08-25 10:40:00|7993.6|7990.8|7993.4|7989.6|7995.4|7992.6|7990.5|7987.7|727
1692960300000|2023-08-25 10:45:00|7992.5|7989.7|7994.5|7991.7|7996.6|7993.7|7991.4|7988.6|356
1692960600000|2023-08-25 10:50:00|7995.4|7991.6|7991.5|7988.7|7996.5|7993.7|7989.5|7986.6|184
1692960900000|2023-08-25 10:55:00|7991.4|7988.6|7986.5|7983.7|7995.4|7991.7|7985.5|7982.7|424
1692961200000|2023-08-25 11:00:00|7986.4|7982.7|7987.5|7984.7|7993.4|7990.6|7985.4|7981.7|537
1692961500000|2023-08-25 11:05:00|7988.4|7984.6|7989.5|7986.7|7992.5|7989.7|7985.5|7982.7|758
1692961800000|2023-08-25 11:10:00|7990.4|7986.6|7981.5|7978.7|7990.5|7986.7|7980.5|7977.2|822
1692962100000|2023-08-25 11:15:00|7982.4|7978.6|7984.4|7981.6|7985.9|7982.6|7981.4|7977.7|347
1692962400000|2023-08-25 11:20:00|7984.5|7980.6|7999.4|7996.6|8002.4|7999.6|7983.4|7980.6|573
1692962700000|2023-08-25 11:25:00|7999.5|7995.7|8003.4|8000.6|8007.4|8004.6|7998.4|7994.6|470
1692963000000|2023-08-25 11:30:00|8004.4|8001.6|8004.4|8000.6|8007.4|8004.6|8002.4|7999.6|344
1692963300000|2023-08-25 11:35:00|8003.4|8001.5|7999.3|7995.5|8004.5|8001.6|7996.4|7993.5|438
1692963600000|2023-08-25 11:40:00|7998.4|7995.6|8003.3|8000.5|8003.4|8000.6|7998.3|7995.5|738
1692963900000|2023-08-25 11:45:00|8003.4|8000.6|8001.3|7997.5|8004.4|8001.6|7998.4|7995.5|253
1692964200000|2023-08-25 11:50:00|8000.4|7997.6|7998.4|7995.6|8001.4|7998.5|7993.4|7990.5|273
1692964500000|2023-08-25 11:55:00|7998.3|7995.5|8007.4|8003.6|8009.4|8006.6|7996.4|7993.6|568
1692964800000|2023-08-25 12:00:00|8007.3|8003.5|8004.2|8001.4|8013.3|8010.4|8003.3|8000.4|726
1692965100000|2023-08-25 12:05:00|8004.3|8000.5|8006.2|8002.4|8007.3|8004.4|8000.2|7996.5|643
1692965400000|2023-08-25 12:10:00|8006.3|8002.5|8006.2|8003.4|8007.3|8003.6|8002.2|7999.1|299
1692965700000|2023-08-25 12:15:00|8006.3|8002.5|8001.2|7998.4|8007.3|8003.6|7998.3|7995.5|391
1692966000000|2023-08-25 12:20:00|8000.4|7997.6|8005.3|8002.5|8007.2|8004.4|8000.2|7997.4|862
1692966300000|2023-08-25 12:25:00|8005.4|8002.6|8010.2|8007.4|8010.2|8007.4|8003.3|8000.4|561
1692966600000|2023-08-25 12:30:00|8009.2|8006.4|8001.2|7998.4|8010.2|8007.4|8001.2|7998.3|1174
1692966900000|2023-08-25 12:35:00|8001.3|7997.5|7998.3|7994.5|8002.7|7999.5|7996.1|7992.8|1112
1692967200000|2023-08-25 12:40:00|7997.2|7994.4|7994.3|7990.5|7998.1|7994.5|7988.3|7985.5|943
1692967500000|2023-08-25 12:45:00|7993.3|7990.4|8011|8008.2|8012.5|8009.2|7993.3|7990.4|3331
1692967800000|2023-08-25 12:50:00|8010.1|8007.3|8003.1|8000.3|8011.1|8008.2|8000.2|7997.3|1447
1692968100000|2023-08-25 12:55:00|8005.1|8001.3|8001.2|7998.4|8008|8005.2|7999|7995.7|1649
1692968400000|2023-08-25 13:00:00|8002|7999.2|8016.9|8014.1|8033.2|8029.9|7997.1|7994.3|5980
1692968700000|2023-08-25 13:05:00|8017.9|8015.1|7985.9|7983.1|8018.9|8015.6|7978.9|7976.1|4362
1692969000000|2023-08-25 13:10:00|7985|7982.2|7992.9|7990.1|7999.3|7996.1|7975.1|7972.3|2495
1692969300000|2023-08-25 13:15:00|7993.9|7991.1|7990.9|7988.1|7995.9|7993.1|7980.9|7978.1|2292
1692969600000|2023-08-25 13:20:00|7990|7987.2|8001.7|7998.9|8006.8|8003.9|7984.9|7981.6|6312
1692969900000|2023-08-25 13:25:00|8002.6|7998.8|8032.4|8029.6|8039.1|8035.3|8001.7|7998.8|3766
1692970200000|2023-08-25 13:30:00|8033.3|8030.5|8014.5|8011.7|8035.5|8032.7|8013.5|8010.6|5429
1692970500000|2023-08-25 13:35:00|8015.4|8012.6|8000.7|7997.9|8015.5|8012.7|7989.7|7986.8|2652
1692970800000|2023-08-25 13:40:00|8001.6|7997.8|7984.9|7982.1|8003.6|8000.8|7979.7|7976.9|3994
1692971100000|2023-08-25 13:45:00|7986.5|7983.7|7997.7|7994.9|8002.7|7999.9|7984.7|7981.8|2413
1692971400000|2023-08-25 13:50:00|7997.6|7993.9|7998.7|7994.9|8010.7|8007.9|7985.7|7982.9|2139
1692971700000|2023-08-25 13:55:00|7997.7|7994|7987.7|7983.9|7997.7|7994.9|7976.9|7973.9|1546
1692972000000|2023-08-25 14:00:00|7987.6|7984.8|7976|7972.2|7988.8|7985.7|7958.1|7955.2|5496
1692972300000|2023-08-25 14:05:00|7976.9|7973.2|7965.8|7963|7980.9|7978|7949|7946.1|5069
1692972600000|2023-08-25 14:10:00|7966.7|7962.9|7994.8|7992|7995.9|7993|7964.4|7961.1|3352
1692972900000|2023-08-25 14:15:00|7995.7|7991.9|7993.8|7991|8020.7|8017.8|7988.4|7985.1|4739
1692973200000|2023-08-25 14:20:00|7995.5|7991.7|7975.8|7973|8000.9|7997.1|7971.8|7969|2798
1692973500000|2023-08-25 14:25:00|7974.9|7972.1|7994.7|7991.9|7996.1|7992.8|7968.7|7965|2283
1692973800000|2023-08-25 14:30:00|7994.8|7992|7980.9|7977.1|7998.9|7996|7976.8|7973.9|2403
1692974100000|2023-08-25 14:35:00|7980.8|7978|7987.8|7985|7993.8|7991|7969.8|7966|2230
1692974400000|2023-08-25 14:40:00|7988.7|7984.9|7960|7956.2|7996.3|7993|7954.9|7952.1|4823
1692974700000|2023-08-25 14:45:00|7959.9|7957.1|7965.8|7963|7968.1|7965|7942.9|7940|4956
1692975000000|2023-08-25 14:50:00|7966.8|7963.9|7972.7|7969.9|7976.8|7974|7964.8|7962|1955
1692975300000|2023-08-25 14:55:00|7971.7|7968.9|7978.6|7975.8|7982.7|7979.9|7964.1|7961.3|2648
1692975600000|2023-08-25 15:00:00|7978.7|7975.9|7970.6|7967.8|7996.5|7993.7|7966.6|7963.8|3114
1692975900000|2023-08-25 15:05:00|7968.6|7965.8|7984.5|7980.7|7985.7|7982.8|7962.6|7959.7|1346
1692976200000|2023-08-25 15:10:00|7983.6|7980.8|7990.6|7987.8|7994.6|7991.8|7983.6|7980.7|1945
1692976500000|2023-08-25 15:15:00|7989.6|7986.8|7979.6|7975.8|7995.6|7991.8|7972.7|7969.8|2507
1692976800000|2023-08-25 15:20:00|7978.7|7976.8|7968.9|7966.1|7981.7|7978.9|7963|7960.2|4766
1692977100000|2023-08-25 15:25:00|7969|7965.2|7963|7960.2|7973.8|7971|7953.2|7950.3|4178
1692977400000|2023-08-25 15:30:00|7962.1|7959.3|7949|7946.2|7963.5|7960.2|7927.3|7924.5|6867
1692977700000|2023-08-25 15:35:00|7949.9|7947.1|7945.1|7941.3|7966.9|7964.1|7943.2|7940.3|9660
1692978000000|2023-08-25 15:40:00|7945|7942.2|7949.6|7946.8|7950.1|7946.8|7935.1|7932.3|1967
1692978300000|2023-08-25 15:45:00|7950|7947.2|7946|7943.2|7953.2|7950.4|7938.2|7935.4|1488
1692978600000|2023-08-25 15:50:00|7946.1|7942.3|7965|7962.2|7968.1|7965.3|7942.1|7939.3|1156
1692978900000|2023-08-25 15:55:00|7964.1|7961.3|7956.2|7953.4|7965|7962.2|7936.1|7932.5|2794
1692979200000|2023-08-25 16:00:00|7955.2|7952.4|7952.3|7949.5|7957.2|7954.4|7939.4|7936.6|2461
1692979500000|2023-08-25 16:05:00|7953.2|7949.4|7957.3|7954.5|7959.4|7956.6|7942.3|7939.5|1732
1692979800000|2023-08-25 16:10:00|7957.4|7954.6|7970.3|7967.5|7977.2|7974.4|7954.3|7951.5|1516
1692980100000|2023-08-25 16:15:00|7971.2|7967.4|7983.1|7980.3|7989.2|7986.4|7970.3|7967.4|2234
1692980400000|2023-08-25 16:20:00|7982.3|7979.5|7983.1|7980.3|7990.2|7987.3|7975.2|7972.4|1244
1692980700000|2023-08-25 16:25:00|7983.2|7979.4|7981.5|7978.7|7989.2|7986.4|7977.5|7974.7|3231
1692981000000|2023-08-25 16:30:00|7982.3|7979.5|7974.5|7971.7|7989.5|7986.7|7973.5|7970.7|1347
1692981300000|2023-08-25 16:35:00|7974.4|7970.7|7963.5|7960.7|7975.5|7972.7|7961.5|7958.7|1226
1692981600000|2023-08-25 16:40:00|7962.6|7959.8|7961.5|7957.7|7964.5|7961.7|7955|7951.2|1716
1692981900000|2023-08-25 16:45:00|7961.4|7958.6|7954.7|7951.9|7962.7|7959.8|7942.8|7939.9|3284
1692982200000|2023-08-25 16:50:00|7954.6|7951.8|7940.8|7938|7954.7|7951.9|7938.8|7935.9|1393
1692982500000|2023-08-25 16:55:00|7939.8|7937|7942.6|7939.8|7948.7|7944.9|7934.8|7931.5|1555
1692982800000|2023-08-25 17:00:00|7941.8|7939|7950.6|7947.8|7962.5|7959.6|7938.7|7935.8|3644
1692983100000|2023-08-25 17:05:00|7951.5|7947.7|7943.9|7941.1|7959.3|7956.5|7942.4|7939.1|3506
1692983400000|2023-08-25 17:10:00|7943.8|7941|7942.7|7939.9|7950.8|7948|7937.8|7935|2117
1692983700000|2023-08-25 17:15:00|7942.8|7939|7887.5|7884.7|7944.8|7941.9|7887.4|7884.5|6023
1692984000000|2023-08-25 17:20:00|7888.4|7884.6|7864.6|7861.8|7890.4|7886.6|7854.7|7850.9|6993
1692984300000|2023-08-25 17:25:00|7864.5|7861.7|7850.5|7846.7|7870.5|7867.7|7832.5|7829.4|6189
1692984600000|2023-08-25 17:30:00|7849.4|7846.6|7824.4|7821.6|7852.5|7849.6|7812.1|7808.8|5991
1692984900000|2023-08-25 17:35:00|7824.5|7820.7|7834.9|7832.1|7837.4|7834.3|7818.2|7815.4|4384
1692985200000|2023-08-25 17:40:00|7834.1|7831.3|7843.1|7840.3|7854|7851.1|7830.9|7828.1|3612
1692985500000|2023-08-25 17:45:00|7843.2|7840.4|7879|7876.2|7882.1|7879.2|7834.1|7831.3|5929
1692985800000|2023-08-25 17:50:00|7878.1|7875.3|7871.4|7868.6|7888.1|7885.2|7870.1|7867.3|5558
1692986100000|2023-08-25 17:55:00|7872.3|7868.5|7909.5|7905.7|7909.5|7906.6|7870.4|7867.5|5857
1692986400000|2023-08-25 18:00:00|7909.4|7906.6|7927.3|7923.5|7933.3|7930.5|7897.5|7894.7|5868
1692986700000|2023-08-25 18:05:00|7927.2|7924.4|7928|7925.2|7934.2|7931.4|7916.3|7913.4|5383
1692987000000|2023-08-25 18:10:00|7929.1|7925.3|7939.1|7936.3|7942.2|7939.4|7921.2|7918.4|3730
1692987300000|2023-08-25 18:15:00|7939|7936.2|7975.9|7973.1|7977.9|7975|7932|7929.2|4613
1692987600000|2023-08-25 18:20:00|7976.8|7974|7982|7979.2|7986.7|7983.8|7971.8|7969|3643
1692987900000|2023-08-25 18:25:00|7981.9|7979.1|7980.3|7977.5|7989.9|7987.1|7972.2|7969.4|8363
1692988200000|2023-08-25 18:30:00|7979.1|7976.3|7978.3|7975.5|7985.2|7982.3|7974.3|7971.5|3121
1692988500000|2023-08-25 18:35:00|7978.4|7975.6|7978.4|7975.6|7983.4|7980.5|7977.3|7974.5|1287
1692988800000|2023-08-25 18:40:00|7979.4|7976.5|7986.3|7983.5|7987.4|7984.5|7977.4|7974.5|2823
1692989100000|2023-08-25 18:45:00|7986.4|7983.6|7987.3|7984.5|7990.3|7987.4|7985.3|7982.1|965
1692989400000|2023-08-25 18:50:00|7988.2|7985.4|7996.3|7993.5|7997.3|7994.5|7987.3|7984.5|958
1692989700000|2023-08-25 18:55:00|7997.2|7994.4|7997.4|7994.6|7998.7|7995.6|7992.3|7989.5|1401
1692990000000|2023-08-25 19:00:00|7998.3|7995.5|7999.3|7995.5|8002.3|7999.4|7995.4|7992.6|1518
1692990300000|2023-08-25 19:05:00|7998.4|7995.6|8005.3|8002.5|8008.1|8005.3|7997.3|7994.5|723
1692990600000|2023-08-25 19:10:00|8005.2|8002.4|8013|8009.2|8013.1|8010.2|8004.1|8001|3559
1692990900000|2023-08-25 19:15:00|8013.1|8010.2|8021.7|8018.9|8021.8|8019|8012.6|8009.3|1269
1692991200000|2023-08-25 19:20:00|8021.8|8019|8018.9|8016.1|8026.6|8023.8|8018.7|8015.1|2194
1692991500000|2023-08-25 19:25:00|8019.9|8017|8015.9|8013.1|8020.9|8018.1|8014.8|8011.6|425
1692991800000|2023-08-25 19:30:00|8016.8|8013|8007.9|8004.1|8017.3|8014.1|8007|8004.1|901
1692992100000|2023-08-25 19:35:00|8008|8005.2|8000|7997.2|8009.5|8006.2|7999.9|7997.1|349
1692992400000|2023-08-25 19:40:00|8000.9|7997.1|8000|7997.2|8007|8003.2|7998.5|7995.2|327
1692992700000|2023-08-25 19:45:00|7999.9|7997.1|7999|7995.2|8002|7999.1|7997.9|7994.7|370
1692993000000|2023-08-25 19:50:00|7998.1|7995.3|8002.9|8000.1|8003.3|8000.1|7996.1|7993.2|587
1692993300000|2023-08-25 19:55:00|8003.9|8001.1|7998.9|7995.1|8006.9|8004.1|7996.8|7993.1|615
1692993600000|2023-08-25 20:00:00|7998.7|7994.9|8000.8|7997|8001.7|7998.1|7996.8|7994|161
1692993900000|2023-08-25 20:05:00|7999.8|7998|8002.8|7999|8003.8|8001|7999.8|7997.9|122
1692994200000|2023-08-25 20:10:00|8001.8|8000|7993.8|7991|8001.9|8000|7991.7|7988.9|231
1692994500000|2023-08-25 20:15:00|7992.8|7990|7991.8|7989|7993.8|7991|7988.7|7985.9|196
1692994800000|2023-08-25 20:20:00|7991.7|7987.9|7991.7|7987.9|7992.7|7989.9|7988.7|7985.9|150
1692995100000|2023-08-25 20:25:00|7990.7|7988.8|7990.7|7987.9|7992.7|7989.9|7988.7|7985.9|334
1692995400000|2023-08-25 20:30:00|7991.7|7988.9|7989.8|7987|7993.8|7990.9|7989.7|7986.9|210
1692995700000|2023-08-25 20:35:00|7988.8|7986|7989.8|7986|7994.2|7990.9|7988.7|7985.9|287
1692996000000|2023-08-25 20:40:00|7989.7|7986.9|7999.6|7995.8|8001.5|7997.8|7988.7|7985.9|468
1692996300000|2023-08-25 20:45:00|7998.6|7994.8|7999.6|7996.8|8002.6|7998.9|7996.6|7993|265
1692996600000|2023-08-25 20:50:00|8000.6|7996.7|8005.6|8001.8|8007.5|8003.8|8000.1|7996.7|555
1692996900000|2023-08-25 20:55:00|8004.6|8002.8|7999.1|7995.3|8006.5|8002.8|7995.6|7992|351
1693173600000|2023-08-27 22:00:00|8003.1|7997|8023.8|8020|8026.8|8023|7993.1|7989.1|775
1693173900000|2023-08-27 22:05:00|8022.9|8020.1|8023.9|8020.1|8023.9|8021.1|8019.9|8017|273
1693174200000|2023-08-27 22:10:00|8023|8020.2|8020.8|8018|8027.8|8024.9|8020.8|8018|178
1693174500000|2023-08-27 22:15:00|8020.9|8018.1|8028.4|8025.6|8033.8|8030.5|8019.7|8016.7|1193
1693174800000|2023-08-27 22:20:00|8027.5|8023.7|8022.4|8019.6|8027.5|8024.6|8022.4|8019.6|174
1693175100000|2023-08-27 22:25:00|8022.3|8019.5|8018.5|8014.7|8024.4|8021.6|8016.6|8013.7|202
1693175400000|2023-08-27 22:30:00|8017.5|8015.2|8015.4|8012.6|8021.5|8017.7|8015.4|8012.2|174
1693175700000|2023-08-27 22:35:00|8015.5|8012.7|8014.5|8010.7|8016.9|8013.6|8013.5|8010.3|52
1693176000000|2023-08-27 22:40:00|8013.6|8010.8|8013.5|8009.7|8014.5|8010.8|8012.4|8009.3|38
1693176300000|2023-08-27 22:45:00|8013.4|8010.6|8012.4|8009.6|8014.5|8011.6|8012.4|8009.6|35
1693176600000|2023-08-27 22:50:00|8012.5|8009.7|8013.5|8009.7|8014.5|8010.7|8009.4|8006.6|68
1693176900000|2023-08-27 22:55:00|8013.4|8010.7|8010.4|8007.6|8014.5|8010.7|8010.4|8007.6|43
1693177200000|2023-08-27 23:00:00|8011.4|8007.7|8011.5|8008.7|8011.5|8008.7|8007.5|8004.7|154
1693177500000|2023-08-27 23:05:00|8010.5|8007.7|8011.4|8008.6|8011.5|8008.6|8010.4|8007.6|29
1693177800000|2023-08-27 23:10:00|8012.4|8009.6|8017.4|8014.6|8017.5|8014.7|8012.4|8009.6|78
1693178100000|2023-08-27 23:15:00|8017.5|8013.7|8013.4|8010.6|8017.5|8013.7|8011.6|8008.3|110
1693178400000|2023-08-27 23:20:00|8013.3|8010.5|8012.5|8009.7|8013.5|8010.5|8012.5|8009.3|14
1693178700000|2023-08-27 23:25:00|8012.6|8008.8|8012.5|8009.7|8013.5|8010.4|8011.5|8008.3|40
1693179000000|2023-08-27 23:30:00|8013.3|8010.5|8014.3|8011.5|8014.5|8011.7|8011.5|8008.3|42
1693179300000|2023-08-27 23:35:00|8014.5|8010.7|8015.5|8012.7|8016.5|8013.5|8014.3|8010.7|62
1693179600000|2023-08-27 23:40:00|8014.7|8011.9|8016.3|8013.5|8017.3|8013.5|8014.3|8011.5|43
1693179900000|2023-08-27 23:45:00|8015.3|8012.5|8014.3|8011.5|8017.4|8014.5|8014.3|8010.6|84
1693180200000|2023-08-27 23:50:00|8014.4|8011.6|8014.3|8011.5|8015.4|8012.6|8014.3|8011.4|18
1693180500000|2023-08-27 23:55:00|8014.4|8011.6|8011.3|8008.5|8014.4|8011.6|8011.3|8008.5|35
1693180800000|2023-08-28 00:00:00|8012.3|8009.5|8006.2|8002.4|8016.4|8013.5|8003.2|7999.5|320
1693181100000|2023-08-28 00:05:00|8006.3|8002.5|8003.4|7999.6|8009.4|8006.5|8003.3|7999.6|303
1693181400000|2023-08-28 00:10:00|8003.3|8000.5|8000.3|7997.5|8005.4|8002.5|8000.3|7997.1|87
1693181700000|2023-08-28 00:15:00|8000.4|7996.6|8002.4|7999.6|8004.8|8001.5|7999.9|7996.6|87
1693182000000|2023-08-28 00:20:00|8000.4|7996.6|8001.3|7998.5|8003.5|8000.6|8000.3|7996.6|132
1693182300000|2023-08-28 00:25:00|8001.4|7997.6|7998.3|7995.5|8001.4|7997.7|7996.4|7993.6|170
1693182600000|2023-08-28 00:30:00|7998.4|7994.6|7996.4|7993.6|8000.4|7997.5|7996.4|7993.1|77
1693182900000|2023-08-28 00:35:00|7997.3|7993.5|8003.3|8000.5|8004.4|8000.6|7996.4|7993.5|227
1693183200000|2023-08-28 00:40:00|8003.4|7999.6|7999.3|7996.5|8003.4|7999.6|7999.3|7995.6|94
1693183500000|2023-08-28 00:45:00|7999.4|7996.6|8000.5|7997.7|8000.5|7997.7|7996.4|7993.1|730
1693183800000|2023-08-28 00:50:00|8000.4|7996.6|7997.5|7994.7|8000.4|7997.6|7997.5|7994.5|83
1693184100000|2023-08-28 00:55:00|7997.6|7993.8|7997.5|7994.7|7998.6|7995.7|7996.5|7993.6|155
1693184400000|2023-08-28 01:00:00|7998.3|7995.5|7994.5|7991.7|8005.6|8002.7|7994.4|7991.6|488
1693184700000|2023-08-28 01:05:00|7995.4|7991.6|7986.5|7983.7|7995.5|7992.7|7986.4|7983.6|347
1693185000000|2023-08-28 01:10:00|7987.4|7983.6|7991.4|7987.6|7992.4|7988.7|7984.4|7981.6|386
1693185300000|2023-08-28 01:15:00|7990.5|7988.6|7995.2|7992.4|7999.4|7996.6|7990.1|7986.8|331
1693185600000|2023-08-28 01:20:00|7996.2|7993.4|8002.2|7999.4|8003.2|8000.4|7992.7|7988.9|262
1693185900000|2023-08-28 01:25:00|8002.1|7999.3|8012.2|8009.4|8012.5|8009.7|8001.4|7998.3|442
1693186200000|2023-08-28 01:30:00|8012.4|8008.6|7996.1|7993.3|8012.4|8009.4|7993.2|7990.4|350
1693186500000|2023-08-28 01:35:00|7996.2|7993.4|7999.2|7996.4|8000.3|7997.4|7992.5|7989.4|327
1693186800000|2023-08-28 01:40:00|8000.1|7996.3|7996.5|7992.7|8001.5|7998.5|7993.5|7990.5|293
1693187100000|2023-08-28 01:45:00|7996.3|7992.5|7987.5|7984.7|7998.6|7995.7|7986.6|7983.7|373
1693187400000|2023-08-28 01:50:00|7988.2|7985.4|7980.5|7977.7|7989.3|7986.5|7979.5|7976.5|394
1693187700000|2023-08-28 01:55:00|7981.3|7977.5|7970.4|7967.6|7982.5|7979.7|7969.4|7966.5|568
1693188000000|2023-08-28 02:00:00|7969.6|7966.8|7970.4|7967.6|7972.3|7968.6|7961.6|7958.4|872
1693188300000|2023-08-28 02:05:00|7971.3|7967.5|7969.4|7966.6|7974.6|7971.8|7968.3|7965.5|345
1693188600000|2023-08-28 02:10:00|7969.3|7966.5|7976.4|7973.6|7976.4|7973.6|7969.2|7965.5|127
1693188900000|2023-08-28 02:15:00|7976.6|7972.8|7971.4|7968.6|7976.6|7973.6|7969.4|7966.6|202
1693189200000|2023-08-28 02:20:00|7972.3|7968.5|7972.3|7968.5|7972.5|7969.6|7969.4|7966.6|92
1693189500000|2023-08-28 02:25:00|7972.4|7969.5|7971.4|7968.6|7972.5|7969.6|7969.4|7966.5|52
1693189800000|2023-08-28 02:30:00|7970.5|7967.7|7966.3|7962.5|7974.4|7971.5|7965.3|7962.5|176
1693190100000|2023-08-28 02:35:00|7966.2|7963.4|7973.4|7970.6|7973.5|7970.6|7965.4|7962.5|118
1693190400000|2023-08-28 02:40:00|7973.5|7970.7|7972.4|7969.6|7975.4|7972.6|7969.4|7966.5|85
1693190700000|2023-08-28 02:45:00|7971.4|7968.6|7972.4|7969.6|7974.4|7970.7|7971.4|7968.5|92
1693191000000|2023-08-28 02:50:00|7973.4|7970.6|7974.4|7971.6|7978.3|7975.3|7973.4|7970.5|119
1693191300000|2023-08-28 02:55:00|7974.5|7970.7|7976.4|7973.6|7976.4|7973.6|7970.4|7967.5|94
1693191600000|2023-08-28 03:00:00|7976.5|7973.7|7976.4|7973.6|7979.3|7975.6|7974.4|7971.5|127
1693191900000|2023-08-28 03:05:00|7977.1|7974.3|7974.4|7971.6|7977.5|7974.6|7974.4|7971.5|60
1693192200000|2023-08-28 03:10:00|7974.5|7971.7|7970.4|7966.6|7975.4|7972.6|7969.3|7965.5|1114
1693192500000|2023-08-28 03:15:00|7969.5|7966.7|7967.5|7964.7|7971.3|7967.6|7966.4|7963.3|112
1693192800000|2023-08-28 03:20:00|7967.4|7964.6|7968.4|7965.6|7971.2|7967.6|7966.4|7963.4|70
1693193100000|2023-08-28 03:25:00|7969.2|7965.4|7970.4|7967.6|7971.5|7968.6|7967.4|7964.4|60
1693193400000|2023-08-28 03:30:00|7970.2|7967.4|7970.4|7967.6|7971.5|7968.6|7969.4|7965.7|64
1693193700000|2023-08-28 03:35:00|7970.5|7966.6|7970.5|7966.7|7970.7|7967.6|7969.4|7966.2|55
1693194000000|2023-08-28 03:40:00|7970.4|7967.6|7972.3|7969.5|7973.3|7970.5|7969.4|7966.6|78
1693194300000|2023-08-28 03:45:00|7972.5|7968.7|7970.3|7967.5|7972.5|7969.5|7969.5|7966.7|60
1693194600000|2023-08-28 03:50:00|7970.5|7966.7|7969.5|7966.7|7970.5|7967.5|7969.5|7966.5|25
1693194900000|2023-08-28 03:55:00|7969.6|7966.8|7967.3|7964.5|7970.5|7967.5|7967.3|7964.5|69
1693195200000|2023-08-28 04:00:00|7968.3|7965|7967.3|7964.5|7968.5|7965.5|7966.3|7963.5|45
1693195500000|2023-08-28 04:05:00|7966.3|7963.5|7969.3|7966.5|7970.5|7967.5|7966.3|7963.5|60
1693195800000|2023-08-28 04:10:00|7968.3|7965.5|7971.3|7968.5|7971.7|7968.5|7968.3|7965.5|77
1693196100000|2023-08-28 04:15:00|7970.4|7967.6|7968.3|7965.5|7970.4|7967.6|7968.3|7965.5|39
1693196400000|2023-08-28 04:20:00|7968.4|7964.6|7966.3|7963.5|7969.4|7966.5|7966.3|7963.5|58
1693196700000|2023-08-28 04:25:00|7966.4|7963.6|7965.3|7962.5|7967.4|7964.5|7965.3|7962.5|27
1693197000000|2023-08-28 04:30:00|7965.4|7961.6|7966.4|7962.6|7966.4|7963.5|7964.3|7961.5|62
1693197300000|2023-08-28 04:35:00|7965.4|7962.5|7968.3|7965.5|7968.3|7965.5|7965.3|7962.5|39
1693197600000|2023-08-28 04:40:00|7968.4|7965.6|7968.3|7965.5|7969.3|7966.5|7968.2|7965.4|20
1693197900000|2023-08-28 04:45:00|7969.4|7965.6|7968.3|7965.5|7969.4|7966.5|7966.9|7963.6|69
1693198200000|2023-08-28 04:50:00|7969.2|7965.4|7969.3|7966.5|7969.8|7966.5|7968.3|7964.6|22
1693198500000|2023-08-28 04:55:00|7970.2|7966.4|7970.3|7967.5|7970.4|7967.5|7969.4|7966.4|32
1693198800000|2023-08-28 05:00:00|7970.4|7966.6|7970.3|7967.5|7971.2|7967.5|7968.3|7965.4|86
1693199100000|2023-08-28 05:05:00|7969.3|7966.5|7980|7977.2|7981|7977.2|7969.3|7966.3|888
1693199400000|2023-08-28 05:10:00|7980.1|7976.3|7981|7978.2|7983.4|7980.2|7979.5|7976.2|114
1693199700000|2023-08-28 05:15:00|7981.8|7979|7985|7982.2|7985.9|7983.1|7981|7978.1|85
1693200000000|2023-08-28 05:20:00|7985.9|7982.1|7985.9|7983.1|7987|7984.2|7984.9|7982.1|97
1693200300000|2023-08-28 05:25:00|7986|7983.2|7987|7984.2|7987.9|7985|7984|7981.1|117
1693200600000|2023-08-28 05:30:00|7987.9|7984.1|7990.7|7987.9|7993.9|7990.9|7987|7984.1|802
1693200900000|2023-08-28 05:35:00|7991.7|7988.8|7992.9|7990.1|7994.2|7990.9|7990.7|7987.8|232
1693201200000|2023-08-28 05:40:00|7993|7990.2|7993.7|7990.9|7997.9|7994.9|7992.7|7989.1|257
1693201500000|2023-08-28 05:45:00|7994.7|7991.9|7995.7|7992.9|7999.9|7996.9|7994.7|7991.8|146
1693201800000|2023-08-28 05:50:00|7995.9|7992.1|7991.9|7989.1|7996.9|7993.9|7990.9|7987.7|471
1693202100000|2023-08-28 05:55:00|7991.7|7988.9|7989|7986.2|7992|7989.1|7985.8|7982|306
1693202400000|2023-08-28 06:00:00|7989.8|7986|7989.8|7987|7994|7991|7988|7985|180
1693202700000|2023-08-28 06:05:00|7989|7986|7998|7995.2|7999.1|7996.2|7989|7986|204
1693203000000|2023-08-28 06:10:00|7998.1|7994.3|7997|7994.2|8000.8|7998|7995|7992|138
1693203300000|2023-08-28 06:15:00|7997.8|7994|7999|7996.2|8001|7998|7996.8|7993.7|236
1693203600000|2023-08-28 06:20:00|7999.8|7996|7998.9|7996.1|8006|8002.3|7998.8|7996|285
1693203900000|2023-08-28 06:25:00|7997.9|7995.1|8002.8|7999|8003.8|8000.9|7997.9|7995|193
1693204200000|2023-08-28 06:30:00|8003.8|8000|7992.7|7989.9|8004.9|8002|7991.9|7989|457
1693204500000|2023-08-28 06:35:00|7992.8|7990|8001.7|7998.9|8005.7|8002.9|7992.8|7990|288
1693204800000|2023-08-28 06:40:00|8002.7|7999.9|8009.8|8006|8010.8|8007.9|8002.3|7998.8|446
1693205100000|2023-08-28 06:45:00|8009.7|8006.9|8012.5|8009.7|8013.7|8010.9|8006.7|8003.9|247
1693205400000|2023-08-28 06:50:00|8012.7|8009.9|8008.7|8005.9|8013.8|8010.9|8007.8|8004.5|219
1693205700000|2023-08-28 06:55:00|8008.5|8004.9|8005.7|8002.9|8010.5|8007.7|7999.8|7997|526
1693206000000|2023-08-28 07:00:00|8005.8|8002|8008.7|8005.9|8016.5|8012.9|7999.8|7996.9|775
1693206300000|2023-08-28 07:05:00|8009.7|8006.9|8012.7|8009.9|8013.7|8010.9|8001.7|7998.9|594
1693206600000|2023-08-28 07:10:00|8011.8|8009|8005.6|8002.8|8012.7|8009.7|8002.6|7999.7|617
1693206900000|2023-08-28 07:15:00|8004.8|8001.8|8011.6|8008.8|8014.6|8011.8|8004.6|8001.8|290
1693207200000|2023-08-28 07:20:00|8012.5|8008.7|8013.6|8010.8|8014.6|8011.7|8005.6|8002.7|231
1693207500000|2023-08-28 07:25:00|8014.4|8011.6|8008.6|8005.8|8015.5|8011.7|8003.6|8000.7|803
1693207800000|2023-08-28 07:30:00|8009.6|8006.8|8019.6|8016.8|8020.6|8017.7|8009.6|8006.7|590
1693208100000|2023-08-28 07:35:00|8020.5|8017.7|8009.6|8006.8|8022|8018.7|8009.6|8006.7|490
1693208400000|2023-08-28 07:40:00|8009.8|8007|8008.6|8005.8|8014.6|8011.8|8004.6|8001.7|416
1693208700000|2023-08-28 07:45:00|8009.5|8005.7|8013.5|8010.7|8017.5|8014.7|8005.6|8002.8|299
1693209000000|2023-08-28 07:50:00|8012|8009.2|8010.6|8007.8|8013.6|8010.8|8007.6|8004.7|297
1693209300000|2023-08-28 07:55:00|8010.7|8006.9|8019.6|8016.8|8020.9|8017.7|8006.6|8003.7|676
1693209600000|2023-08-28 08:00:00|8020.5|8016.7|8008.9|8006.1|8024.5|8021.7|8008.9|8006.1|762
1693209900000|2023-08-28 08:05:00|8007.9|8005.1|8018.6|8015.8|8020.6|8017.8|8006.9|8004.1|354
1693210200000|2023-08-28 08:10:00|8019.7|8015.9|8009.7|8005.9|8019.7|8015.9|8008.6|8005.8|253
1693210500000|2023-08-28 08:15:00|8008.8|8006|8023.6|8020.8|8024.2|8021.4|8008.6|8005.8|522
1693210800000|2023-08-28 08:20:00|8023.7|8019.9|8014.7|8011.9|8028.7|8025.8|8014.7|8011.9|670
1693211100000|2023-08-28 08:25:00|8014.8|8012|8019.6|8016.8|8025.6|8021.8|8014.8|8011.9|838
1693211400000|2023-08-28 08:30:00|8020.4|8016.6|8004.6|8001.8|8025.6|8022.8|7995.6|7991.9|1696
1693211700000|2023-08-28 08:35:00|8004.7|8000.9|8017.7|8013.9|8018.7|8015.8|8002.7|7999.9|885
1693212000000|2023-08-28 08:40:00|8016.8|8014|8020.8|8018|8022.2|8019|8015.8|8012.9|631
1693212300000|2023-08-28 08:45:00|8021.8|8019|8018.8|8016|8021.8|8019|8013.8|8010.9|329
1693212600000|2023-08-28 08:50:00|8019.9|8016.1|8024.6|8020.8|8025.4|8022.1|8018.8|8016|601
1693212900000|2023-08-28 08:55:00|8023.7|8020.9|8009.5|8006.7|8024.7|8020.9|8008.7|8005.7|564
1693213200000|2023-08-28 09:00:00|8009.7|8005.9|8004.5|8001.7|8012.4|8009.1|8004.3|8000.7|479
1693213500000|2023-08-28 09:05:00|8004.7|8001.9|7996.5|7993.7|8006.7|8003.7|7993.5|7990.7|708
1693213800000|2023-08-28 09:10:00|7997.4|7993.6|7999.5|7996.7|8004.7|8001.7|7996.5|7993.6|283
1693214100000|2023-08-28 09:15:00|8000.3|7997.5|8004.4|8001.6|8004.4|8001.6|7997.5|7994.2|378
1693214400000|2023-08-28 09:20:00|8004.3|8001.5|8000.5|7997.7|8004.5|8001.6|7997.5|7994.7|237
1693214700000|2023-08-28 09:25:00|8001.4|7997.6|8003.5|8000.7|8003.5|8000.7|7994.5|7991.7|295
1693215000000|2023-08-28 09:30:00|8003.4|7999.7|8010.4|8007.6|8012.8|8009.7|8002.4|7999.6|375
1693215300000|2023-08-28 09:35:00|8010.5|8007.7|8020.5|8017.7|8023.5|8020.6|8010.4|8006.7|571
1693215600000|2023-08-28 09:40:00|8021.4|8017.6|8022.5|8019.7|8024.9|8021.6|8017.5|8014.7|364
1693215900000|2023-08-28 09:45:00|8023.4|8020.6|8020.5|8017.7|8023.4|8020.6|8017.5|8014.7|356
1693216200000|2023-08-28 09:50:00|8021.4|8017.6|8017.5|8014.7|8021.5|8018.7|8015.5|8012.6|407
1693216500000|2023-08-28 09:55:00|8018.4|8014.6|8011.5|8008.7|8018.6|8015.7|8010.5|8007.6|483
1693216800000|2023-08-28 10:00:00|8011.6|8007.8|8012.5|8009.7|8015.6|8012.7|8008.5|8005.7|247
1693217100000|2023-08-28 10:05:00|8012.4|8009.6|7997.7|7994.9|8012.5|8009.7|7991.7|7988.8|908
1693217400000|2023-08-28 10:10:00|7996.7|7993.9|7991.6|7987.8|7998.7|7995.9|7988.7|7985.9|592
1693217700000|2023-08-28 10:15:00|7991.7|7987.9|7989.7|7986.9|7992.6|7988.9|7984.9|7981.9|543
1693218000000|2023-08-28 10:20:00|7989.6|7986.8|7987.7|7984.9|7991.7|7988.9|7985.7|7982.9|236
1693218300000|2023-08-28 10:25:00|7988.6|7985.8|7985.6|7981.8|7992.6|7989.7|7981.7|7978.8|541
1693218600000|2023-08-28 10:30:00|7984.7|7981.9|7975.7|7972.9|7987.6|7983.9|7973.7|7970.8|502
1693218900000|2023-08-28 10:35:00|7975.6|7972.8|7982.7|7979.9|7984.6|7981.8|7971.7|7968.9|543
1693219200000|2023-08-28 10:40:00|7983.6|7979.8|7980.7|7977.9|7984.7|7981.9|7976|7973|347
1693219500000|2023-08-28 10:45:00|7980.4|7977.6|7980.7|7977.9|7982.7|7979.9|7977.7|7974.8|269
1693219800000|2023-08-28 10:50:00|7981.6|7978.8|7979.7|7976.9|7984.7|7981.9|7976.7|7973.8|218
1693220100000|2023-08-28 10:55:00|7978.7|7975.9|7977.7|7974.9|7981.1|7977.9|7974.7|7971.8|554
1693220400000|2023-08-28 11:00:00|7976.8|7974|7969.9|7967.1|7982.6|7978.9|7966.2|7963.4|1076
1693220700000|2023-08-28 11:05:00|7969.8|7966.1|7963.1|7959.3|7977.8|7975|7960.9|7958|607
1693221000000|2023-08-28 11:10:00|7962.9|7960.1|7960.9|7958.1|7964.1|7961.1|7954.2|7951.3|1170
1693221300000|2023-08-28 11:15:00|7961.1|7957.3|7962.8|7959|7962.9|7960|7956.1|7953.3|433
1693221600000|2023-08-28 11:20:00|7962.7|7959.9|7955.9|7953.1|7966.7|7963.4|7954.9|7952|622
1693221900000|2023-08-28 11:25:00|7956.8|7953|7962.9|7960.1|7963.9|7961.1|7952.9|7949.6|434
1693222200000|2023-08-28 11:30:00|7962.8|7959|7962.9|7960.1|7968.7|7965.9|7957.9|7955.1|645
1693222500000|2023-08-28 11:35:00|7963.8|7961|7968.9|7965.1|7968.9|7966.1|7958.9|7955.2|572
1693222800000|2023-08-28 11:40:00|7969|7966.1|7972.9|7970.1|7973.8|7971|7965.9|7962.2|508
1693223100000|2023-08-28 11:45:00|7973.8|7970|7970.9|7968.1|7973.9|7971|7966|7963.2|376
1693223400000|2023-08-28 11:50:00|7971.8|7968|7980.6|7977.8|7982.5|7978.8|7970.9|7967.9|1333
1693223700000|2023-08-28 11:55:00|7981.5|7977.7|7979.6|7976.8|7985.8|7982.8|7976.9|7974|564
1693224000000|2023-08-28 12:00:00|7979.8|7977|7972.8|7969|7982.5|7979.7|7971.5|7967.8|594
1693224300000|2023-08-28 12:05:00|7971.8|7968.8|7978.5|7974.7|7980.5|7976.8|7971.6|7968.7|373
1693224600000|2023-08-28 12:10:00|7977.6|7974.8|7976.6|7973.8|7980.5|7977.7|7974.5|7971.7|236
1693224900000|2023-08-28 12:15:00|7977.5|7973.7|7971.7|7967.9|7977.7|7974.8|7966.6|7962.9|573
1693225200000|2023-08-28 12:20:00|7971.6|7968.8|7982.6|7978.8|7985.7|7982.2|7967.7|7964.6|877
1693225500000|2023-08-28 12:25:00|7981.6|7979.3|7988.6|7985.8|7990.6|7987.8|7981.6|7978.7|842
1693225800000|2023-08-28 12:30:00|7989.5|7985.7|7998.5|7994.7|8000|7996.7|7986.9|7983.7|787
1693226100000|2023-08-28 12:35:00|7997.6|7994.8|7990.6|7986.8|8001.5|7998.7|7989.1|7985.7|632
1693226400000|2023-08-28 12:40:00|7990.5|7986.7|7983.5|7979.7|7992.5|7989.7|7981.5|7977.7|630
1693226700000|2023-08-28 12:45:00|7982.6|7979.8|7987.5|7983.7|7988.5|7985.7|7982.6|7979.7|470
1693227000000|2023-08-28 12:50:00|7987.3|7984.5|7977.7|7973.9|7989.6|7986.8|7975.6|7972.4|763
1693227300000|2023-08-28 12:55:00|7976.8|7974|7979.7|7976.9|7982.6|7979.8|7970.8|7967.9|981
1693227600000|2023-08-28 13:00:00|7980.6|7977.8|7979.4|7976.6|7987.4|7984.6|7970.7|7967.8|2825
1693227900000|2023-08-28 13:05:00|7978.6|7975.8|8001.2|7998.4|8015.9|8013.1|7978.4|7975.5|4375
1693228200000|2023-08-28 13:10:00|8002.2|7999.4|7985.3|7982.5|8007.3|8004.4|7983.3|7980.4|1638
1693228500000|2023-08-28 13:15:00|7986.2|7982.4|7990.3|7987.5|7998.7|7995.2|7969.2|7965.8|2413
1693228800000|2023-08-28 13:20:00|7989.6|7986.8|7981.3|7978.5|8006.2|8002.5|7978.7|7975.9|2779
1693229100000|2023-08-28 13:25:00|7980.3|7977.5|7991.3|7988.5|7993.4|7990.5|7976.6|7973.6|1391
1693229400000|2023-08-28 13:30:00|7990.3|7987.5|7991.3|7988.5|7998.6|7995.3|7983.5|7980.7|1638
1693229700000|2023-08-28 13:35:00|7992.3|7989.5|8045.9|8042.1|8046.8|8043.5|7988.3|7985.3|6690
1693230000000|2023-08-28 13:40:00|8046|8043.1|8064.9|8062.1|8064.9|8062.1|8045.9|8042.3|6116
1693230300000|2023-08-28 13:45:00|8064.1|8061.3|8059.7|8056.9|8076.7|8073.8|8053|8050.1|4846
1693230600000|2023-08-28 13:50:00|8060.7|8057.9|8066.7|8063.9|8073.5|8070.7|8060.7|8057.8|3249
1693230900000|2023-08-28 13:55:00|8066.9|8063.1|8064.7|8061.9|8074.5|8071.5|8063.6|8059.9|2160
1693231200000|2023-08-28 14:00:00|8064.5|8061.7|8050|8047.2|8074.7|8071.8|8041.3|8038.3|5462
1693231500000|2023-08-28 14:05:00|8050.1|8047.3|8042.1|8039.3|8061|8058.2|8040.1|8037.3|2417
1693231800000|2023-08-28 14:10:00|8041.4|8038.6|8023.4|8019.6|8045.1|8041.4|8017.7|8014.4|3044
1693232100000|2023-08-28 14:15:00|8023.7|8019.9|8021.2|8018.4|8029.2|8026.4|8015.2|8012.3|1802
1693232400000|2023-08-28 14:20:00|8020.5|8017.7|8027|8024.2|8030|8027.2|8016.2|8013.3|1805
1693232700000|2023-08-28 14:25:00|8027.7|8024.9|8038|8035.2|8038|8035.2|8024.1|8021.3|1346
1693233000000|2023-08-28 14:30:00|8038.8|8036|8044.8|8041|8046|8043.2|8028|8024.7|1497
1693233300000|2023-08-28 14:35:00|8044|8041.2|8050|8047.2|8058.1|8055.2|8042.8|8040|1381
1693233600000|2023-08-28 14:40:00|8050.7|8047.9|8040.1|8036.3|8058.3|8055.2|8038.1|8034.9|2117
1693233900000|2023-08-28 14:45:00|8038.2|8035.4|8036.2|8033.4|8049.1|8046.3|8029.2|8026.4|1205
1693234200000|2023-08-28 14:50:00|8035.5|8032.7|8038.2|8035.4|8043.6|8040.3|8033.2|8030.2|701
1693234500000|2023-08-28 14:55:00|8038.1|8035.3|8046.2|8043.4|8047.1|8044.3|8027.2|8024.3|1352
1693234800000|2023-08-28 15:00:00|8047.1|8043.3|8033.2|8030.4|8048.1|8045.3|8024.2|8021.3|1359
1693235100000|2023-08-28 15:05:00|8032.2|8029.4|8037.1|8033.3|8038.2|8035.3|8029.2|8026.3|854
1693235400000|2023-08-28 15:10:00|8036.6|8034.3|8023.2|8020.4|8038.1|8035.3|8018.2|8014.4|1267
1693235700000|2023-08-28 15:15:00|8022.4|8019.6|8007.2|8004.4|8025.3|8022.4|8006.2|8003.2|1527
1693236000000|2023-08-28 15:20:00|8008.2|8005.4|8021.2|8018.4|8023.3|8020.4|8006.3|8003.4|1126
1693236300000|2023-08-28 15:25:00|8021.3|8017.5|8023.2|8020.4|8025.2|8021.9|8012.2|8009.2|995
1693236600000|2023-08-28 15:30:00|8023.3|8020.5|8009.2|8006.4|8026|8023.2|8007.3|8004.4|986
1693236900000|2023-08-28 15:35:00|8008.3|8005.5|8007.2|8003.4|8018.2|8015.4|8006.2|8003.2|792
1693237200000|2023-08-28 15:40:00|8007|8004.2|8010.2|8007.4|8011.2|8008.4|8001.3|7998.5|1249
1693237500000|2023-08-28 15:45:00|8010|8007.2|7983.9|7981.1|8010|8007.2|7969.2|7966.2|4689
1693237800000|2023-08-28 15:50:00|7983.1|7980.3|7993.6|7990.8|7998.7|7995.8|7971.9|7969.1|2821
1693238100000|2023-08-28 15:55:00|7993.7|7989.9|8010.6|8007.8|8011.6|8008.7|7992.6|7988.9|1488
1693238400000|2023-08-28 16:00:00|8010.3|8007.5|8012.5|8008.7|8013.6|8010.8|8003.6|8000.7|1542
1693238700000|2023-08-28 16:05:00|8011.6|8008.8|7988.7|7985.9|8014|8010.7|7987.9|7984.9|2361
1693239000000|2023-08-28 16:10:00|7988.9|7986.1|7991.9|7989.1|7996.7|7993.9|7985.4|7981.9|1198
1693239300000|2023-08-28 16:15:00|7991|7988.2|7973.9|7971.1|7991|7988.2|7972.9|7969.9|1288
1693239600000|2023-08-28 16:20:00|7974|7970.2|7970.8|7968|7975.9|7973.1|7961.9|7959.1|1546
1693239900000|2023-08-28 16:25:00|7970|7967.2|7985.8|7983|7988.8|7986|7966|7963.2|1527
1693240200000|2023-08-28 16:30:00|7985.7|7982.9|7978.8|7976|7988.8|7986|7973.8|7970.9|1175
1693240500000|2023-08-28 16:35:00|7978.7|7975.9|7978.7|7974.9|7984.7|7981.9|7970.7|7967.9|1207
1693240800000|2023-08-28 16:40:00|7978.6|7975.8|7984.7|7980.9|7989.6|7986.6|7970.7|7967.5|1602
1693241100000|2023-08-28 16:45:00|7983.6|7980.8|7996.4|7993.6|7997.4|7993.8|7979.4|7975.8|1428
1693241400000|2023-08-28 16:50:00|7996.6|7993.8|7983.6|7980.8|7996.6|7993.8|7980.6|7977.8|986
1693241700000|2023-08-28 16:55:00|7982.7|7979.9|7989.5|7986.7|7990.5|7987.7|7978.6|7975.8|846
1693242000000|2023-08-28 17:00:00|7989.4|7986.6|7978.5|7975.7|7989.4|7986.6|7972.5|7969.7|1062
1693242300000|2023-08-28 17:05:00|7979.5|7976.7|7983.5|7980.7|7991.5|7988.7|7978.5|7975.6|1173
1693242600000|2023-08-28 17:10:00|7984.4|7980.6|8001.5|7998.7|8004.4|8000.7|7980.7|7977.7|1443
1693242900000|2023-08-28 17:15:00|8001.4|7998.6|8001.4|7998.6|8009.3|8006.1|7998.4|7995.6|2028
1693243200000|2023-08-28 17:20:00|8001.3|7998.5|8002.3|7999.5|8004.4|8001.5|7997.4|7994.6|775
1693243500000|2023-08-28 17:25:00|8003.3|8000.3|7991.8|7989|8003.3|8000.3|7989.8|7986.9|2486
1693243800000|2023-08-28 17:30:00|7990.8|7988|7992.4|7989.6|7995.4|7992.6|7987.8|7984.8|1111
1693244100000|2023-08-28 17:35:00|7991.6|7988.8|7997.4|7993.6|8003.2|8000.3|7988.4|7985.6|1096
1693244400000|2023-08-28 17:40:00|7996.4|7992.6|8003.4|7999.6|8008.2|8005.4|7995.9|7992.6|840
1693244700000|2023-08-28 17:45:00|8003.2|8000.4|7996.4|7993.6|8004.4|8001.6|7995.4|7992.4|592
1693245000000|2023-08-28 17:50:00|7995.5|7992.7|7985.4|7982.6|7999.4|7996.6|7983.5|7980.6|937
1693245300000|2023-08-28 17:55:00|7984.5|7981.7|7992.2|7989.4|7992.2|7989.4|7970.5|7967.6|2254
1693245600000|2023-08-28 18:00:00|7992.4|7988.6|7973.5|7970.7|7994.4|7991.4|7971.5|7968.5|1274
1693245900000|2023-08-28 18:05:00|7974.3|7971.5|7989.2|7985.4|7989.2|7986.3|7971.3|7968.5|1700
1693246200000|2023-08-28 18:10:00|7989.1|7986.3|7988.2|7985.4|7993.2|7989.4|7979.1|7976.3|767
1693246500000|2023-08-28 18:15:00|7988.1|7985.3|7989.1|7985.3|7990.1|7987.3|7981.1|7978.3|1522
1693246800000|2023-08-28 18:20:00|7988.2|7985.4|7998.5|7995.7|8002.9|7999.6|7988.2|7985.3|3556
1693247100000|2023-08-28 18:25:00|7999.3|7996.5|8000.3|7997.5|8018.1|8015.3|7994.6|7991.8|6749
1693247400000|2023-08-28 18:30:00|7999.6|7996.8|8002.3|7999.5|8003.2|8000.4|7991.5|7988.7|2023
1693247700000|2023-08-28 18:35:00|8002.2|7998.4|7998.2|7995.4|8007.3|8004.5|7996.7|7993.4|1459
1693248000000|2023-08-28 18:40:00|7997.3|7994.5|8000.2|7997.4|8002.3|7999.4|7996.3|7993.4|1039
1693248300000|2023-08-28 18:45:00|8000.3|7997.5|8004|8001.2|8004.2|8001.4|7999.3|7996.4|395
1693248600000|2023-08-28 18:50:00|8004.2|8001.4|8006.2|8003.4|8006.2|8003.4|8002.2|7999.4|299
1693248900000|2023-08-28 18:55:00|8006|8003.2|8004.2|8000.4|8007.2|8004.4|8002.7|7999.4|227
1693249200000|2023-08-28 19:00:00|8004.3|8001.5|8004|8001.2|8004.3|8001.5|8001.3|7998.5|333
1693249500000|2023-08-28 19:05:00|8004.1|8001.3|8008.1|8004.3|8009|8006.2|8002.3|7999.5|225
1693249800000|2023-08-28 19:10:00|8007.3|8004.5|8007.1|8004.3|8009.1|8006.3|8006.1|8003.2|167
1693250100000|2023-08-28 19:15:00|8007|8004.2|8006.1|8003.3|8009.3|8006.5|8005.1|8002.3|241
1693250400000|2023-08-28 19:20:00|8006.9|8004.1|8005.1|8002.3|8009.3|8006.5|8004|8001.2|341
1693250700000|2023-08-28 19:25:00|8005|8002.2|8009.1|8005.3|8010.1|8007.3|8005|8002.2|312
1693251000000|2023-08-28 19:30:00|8008.1|8005.2|8007.1|8004.3|8011|8008.2|8007|8003.5|262
1693251300000|2023-08-28 19:35:00|8007|8004.2|8007|8004.2|8011.1|8008.2|8006.1|8003.2|209
1693251600000|2023-08-28 19:40:00|8007.1|8004.3|8007.1|8004.3|8010.2|8007.4|8004.2|8001.4|308
1693251900000|2023-08-28 19:45:00|8007.2|8004.4|8001.1|7998.3|8009.1|8006.3|8000.2|7997.3|438
1693252200000|2023-08-28 19:50:00|8001.2|7997.4|8001.2|7998.4|8004.2|8000.6|8000.1|7997.3|225
1693252500000|2023-08-28 19:55:00|8001.1|7998.3|8002.1|7999.3|8004.2|8001.3|7999.1|7996.3|370
1693252800000|2023-08-28 20:00:00|8002.2|7998.4|8005.1|8002.3|8007|8003.7|8001.4|7998.3|138
1693253100000|2023-08-28 20:05:00|8004.2|8001.3|8004.1|8001.3|8007.2|8004.2|8002.1|7999.1|308
1693253400000|2023-08-28 20:10:00|8004.2|8000.4|8005.1|8002.3|8007.4|8004.4|8004.1|8000.3|141
1693253700000|2023-08-28 20:15:00|8004.2|8001.4|8002.1|7999.3|8005.1|8001.4|8001.1|7998.1|68
1693254000000|2023-08-28 20:20:00|8001.2|7998.4|8003.2|7999.4|8005.1|8002.1|8001.1|7998.3|259
1693254300000|2023-08-28 20:25:00|8002.1|7999.3|8002.9|8000.1|8004.1|8001.3|8001.1|7998.3|231
1693254600000|2023-08-28 20:30:00|8003.1|8000.3|8001.2|7997.4|8003.2|8000.3|7998.6|7995.1|429
1693254900000|2023-08-28 20:35:00|8001.1|7998.3|8001.1|7998.3|8002.2|7999.3|7999.9|7996.4|106
1693255200000|2023-08-28 20:40:00|8000.1|7997.3|7999|7996.2|8001.1|7998.3|7999|7996.1|86
1693255500000|2023-08-28 20:45:00|7998.9|7996.1|7994.2|7990.4|8000|7997.1|7993|7990.1|292
1693255800000|2023-08-28 20:50:00|7993|7990.2|7996.2|7992.4|7996.2|7993.2|7992|7988.4|105
1693256100000|2023-08-28 20:55:00|7996|7992.2|7987|7984.2|7997|7994.2|7986.9|7983.2|632
1693260000000|2023-08-28 22:00:00|7988|7983.4|7993|7990.2|7994.1|7991.2|7986.2|7983.4|96
1693260300000|2023-08-28 22:05:00|7993.8|7990|7994|7990.2|7994.3|7991.2|7992.1|7989.2|40
1693260600000|2023-08-28 22:10:00|7993.8|7991|7995.8|7992|7997|7994|7993.8|7990.2|51
1693260900000|2023-08-28 22:15:00|7995|7992.2|7994.9|7992.1|7996.9|7994.1|7994.8|7991.1|35
1693261200000|2023-08-28 22:20:00|7995.9|7993.1|7994.9|7992.1|7996.9|7994.1|7994.9|7992|16
1693261500000|2023-08-28 22:25:00|7993.5|7990.7|7993.9|7991.1|7993.9|7991.1|7992.9|7990.1|23
1693261800000|2023-08-28 22:30:00|7993.8|7991|7993.9|7991.1|7995.1|7992.1|7992.7|7989.9|22
1693262100000|2023-08-28 22:35:00|7994.1|7991.3|7994.9|7992.1|7996.1|7993.1|7994.1|7991.3|35
1693262400000|2023-08-28 22:40:00|7993.5|7990.7|7993.9|7991.1|7993.9|7991.1|7991.9|7989.1|80
1693262700000|2023-08-28 22:45:00|7993.8|7991|7990.9|7988.1|7993.9|7991.1|7990.8|7988|66
1693263000000|2023-08-28 22:50:00|7991.9|7989.1|7991.9|7989.1|7991.9|7989.1|7991.9|7989.1|16
1693263300000|2023-08-28 22:55:00|7992|7988.2|7990.9|7988.1|7992|7989.1|7990.9|7988|18
1693263600000|2023-08-28 23:00:00|7990.6|7987.8|7988.9|7986.1|7991|7988.1|7988.9|7986|115
1693263900000|2023-08-28 23:05:00|7989|7986.2|7991.8|7988|7991.8|7988.1|7988.9|7986.1|34
1693264200000|2023-08-28 23:10:00|7990.9|7988.1|7989.9|7987.1|7990.9|7988.1|7988.9|7986.1|38
1693264500000|2023-08-28 23:15:00|7988.9|7986.1|7989.6|7986.8|7991.7|7987.9|7988.9|7985.9|49
1693264800000|2023-08-28 23:20:00|7989.7|7985.9|7989.6|7986.8|7990.7|7987.8|7988.7|7985.9|31
1693265100000|2023-08-28 23:25:00|7988.9|7986.1|7988.6|7985.8|7988.9|7986.1|7987.6|7984.7|19
1693265400000|2023-08-28 23:30:00|7987.9|7985.1|7989.6|7986.8|7990.7|7987.8|7987.6|7984.7|49
1693265700000|2023-08-28 23:35:00|7988.7|7985.9|7989.7|7985.9|7989.7|7985.9|7987.7|7984.4|46
1693266000000|2023-08-28 23:40:00|7988.7|7984.8|7989.6|7986.8|7990.7|7987.8|7987.6|7984.6|54
1693266300000|2023-08-28 23:45:00|7989.7|7985.9|7989.7|7986.9|7990.6|7986.9|7989.6|7985.9|18
1693266600000|2023-08-28 23:50:00|7990.6|7986.8|7990.6|7987.8|7990.7|7987.9|7990.4|7986.8|8
1693266900000|2023-08-28 23:55:00|7990.7|7987.9|7995.6|7992.8|7995.6|7992.8|7990.7|7987.8|185
1693267200000|2023-08-29 00:00:00|7995.7|7992.9|7998.4|7994.6|7998.6|7994.8|7992.6|7989.6|481
1693267500000|2023-08-29 00:05:00|7997.6|7994.8|7998.6|7995.8|8000.6|7997.6|7996.4|7992.9|163
1693267800000|2023-08-29 00:10:00|7998.7|7995.9|8000.5|7997.7|8002.6|7999.6|7998.4|7995.6|205
1693268100000|2023-08-29 00:15:00|8000.4|7997.6|7999.5|7996.7|8001.5|7998.7|7997.1|7994.3|96
1693268400000|2023-08-29 00:20:00|7999.7|7996.9|7997.5|7994.7|8001.5|7998.6|7997.5|7994.6|72
1693268700000|2023-08-29 00:25:00|7996.5|7993.7|7997.5|7994.7|7997.8|7994.7|7994.5|7991.6|71
1693269000000|2023-08-29 00:30:00|7998.5|7995.7|7994.5|7991.7|7998.5|7995.7|7993.5|7990.2|141
1693269300000|2023-08-29 00:35:00|7995.4|7991.6|7996.5|7993.7|7996.5|7993.7|7993.5|7990.7|73
1693269600000|2023-08-29 00:40:00|7996.7|7992.9|7993.5|7990.7|7997.5|7994.7|7993.5|7990.6|135
1693269900000|2023-08-29 00:45:00|7992.7|7989.7|7993.5|7990.7|7993.7|7990.7|7991.5|7988.7|133
1693270200000|2023-08-29 00:50:00|7993.7|7989.9|7987.8|7985|7993.7|7990.7|7987.8|7984.8|753
1693270500000|2023-08-29 00:55:00|7988.6|7985.8|7991.6|7988.8|7992.6|7989.7|7987.8|7984.8|196
1693270800000|2023-08-29 01:00:00|7991.5|7988.7|7971.5|7967.7|7991.6|7988.7|7967.8|7964.8|799
1693271100000|2023-08-29 01:05:00|7971.4|7968.6|7981.5|7978.7|7982.9|7979.7|7970.5|7966.8|365
1693271400000|2023-08-29 01:10:00|7980.5|7977.7|7980.3|7977.5|7982.5|7979.4|7977.4|7973.8|259
1693271700000|2023-08-29 01:15:00|7980.2|7976.5|7991.5|7988.7|7992.6|7989.7|7979.5|7976.5|320
1693272000000|2023-08-29 01:20:00|7992.3|7988.5|7979.6|7975.8|7993.3|7989.7|7978.3|7974.7|251
1693272300000|2023-08-29 01:25:00|7979.5|7975.7|7983.5|7980.7|7986.3|7982.7|7978.3|7975.5|103
1693272600000|2023-08-29 01:30:00|7983.6|7979.8|7978.3|7974.5|7984.5|7981.7|7977.5|7974.5|141
1693272900000|2023-08-29 01:35:00|7978.5|7975.5|7978.5|7975.7|7983.6|7980.7|7976.6|7973.7|148
1693273200000|2023-08-29 01:40:00|7979.3|7975.5|7988.5|7984.7|7989.6|7986.7|7977.5|7974.5|199
1693273500000|2023-08-29 01:45:00|7988.3|7984.5|7984.4|7981.6|7991.6|7988.7|7983.4|7980.5|117
1693273800000|2023-08-29 01:50:00|7985.3|7981.5|7982.4|7979.6|7985.6|7982.6|7982.4|7979.4|71
1693274100000|2023-08-29 01:55:00|7982.6|7978.8|7978.6|7974.8|7983.6|7979.9|7977.4|7974.6|149
1693274400000|2023-08-29 02:00:00|7977.6|7974.6|7979.4|7976.6|7981.6|7978.6|7973.4|7970.5|213
1693274700000|2023-08-29 02:05:00|7979.6|7975.8|7981.4|7978.6|7983.4|7980.6|7979.3|7975.6|91
1693275000000|2023-08-29 02:10:00|7982.4|7979.6|7981.3|7977.5|7986.4|7983.6|7980.4|7977.5|132
1693275300000|2023-08-29 02:15:00|7980.4|7977.6|7979.3|7975.5|7981.6|7978.6|7978.4|7975.5|65
1693275600000|2023-08-29 02:20:00|7979.1|7976.3|7983.3|7979.5|7983.6|7980.6|7979.1|7975.8|82
1693275900000|2023-08-29 02:25:00|7982.4|7979.6|7980.4|7977.6|7983.3|7979.6|7979.4|7976.5|39
1693276200000|2023-08-29 02:30:00|7980.3|7977.5|7987.4|7984.6|7990.5|7987.6|7978.4|7975.5|249
1693276500000|2023-08-29 02:35:00|7988.3|7984.5|7991.4|7988.6|7991.4|7988.6|7987.4|7984.5|98
1693276800000|2023-08-29 02:40:00|7991.5|7987.7|7996.4|7993.6|7996.4|7993.6|7989.4|7986.5|211
1693277100000|2023-08-29 02:45:00|7997.1|7994.3|7997.2|7994.4|7997.2|7994.4|7992.7|7989.4|91
1693277400000|2023-08-29 02:50:00|7997.4|7993.6|7995.4|7992.6|7999.2|7995.6|7994.4|7991.4|101
1693277700000|2023-08-29 02:55:00|7994.5|7991.6|8000.4|7997.6|8001.4|7998.6|7993.4|7990.4|104
1693278000000|2023-08-29 03:00:00|8001.2|7998.4|7995.4|7992.6|8001.2|7998.4|7994.4|7991.1|240
1693278300000|2023-08-29 03:05:00|7994.5|7991.7|7993.4|7990.6|7995.5|7992.6|7993.4|7989.6|63
1693278600000|2023-08-29 03:10:00|7993.5|7989.7|7994.4|7991.6|7997.2|7993.6|7991.4|7988.6|143
1693278900000|2023-08-29 03:15:00|7994.5|7990.7|7991.4|7988.6|7995.4|7992.6|7991.4|7988.4|116
1693279200000|2023-08-29 03:20:00|7992.2|7989.4|7992.3|7989.5|7994.4|7991.6|7989.5|7986.5|101
1693279500000|2023-08-29 03:25:00|7992.2|7989.4|7998.3|7995.5|7999.5|7996.5|7991.3|7988.4|112
1693279800000|2023-08-29 03:30:00|7999.2|7995.4|7997.3|7994.5|8000.2|7996.5|7996.3|7993.4|61
1693280100000|2023-08-29 03:35:00|7998.1|7995.3|7995.3|7992.5|7998.5|7995.5|7995.3|7992.4|91
1693280400000|2023-08-29 03:40:00|7995.5|7991.7|7992.3|7989.5|7995.5|7992.5|7992.3|7989.4|37
1693280700000|2023-08-29 03:45:00|7993.2|7989.4|7994.3|7991.5|7995.3|7992.2|7993.2|7989.4|23
1693281000000|2023-08-29 03:50:00|7994.2|7991.4|7992.3|7989.5|7994.3|7991.5|7991.3|7988.2|27
1693281300000|2023-08-29 03:55:00|7992.5|7989.7|7993.3|7990.5|7993.3|7990.5|7992.3|7989.4|17
1693281600000|2023-08-29 04:00:00|7994.3|7991.5|7993.3|7990.5|7994.3|7991.5|7992.3|7989.4|23
1693281900000|2023-08-29 04:05:00|7992.3|7989.5|7994.3|7991.5|7994.4|7991.5|7991.3|7988.5|57
1693282200000|2023-08-29 04:10:00|7995.3|7992.5|7995.3|7992.5|7997.3|7994.4|7993.4|7990.6|129
1693282500000|2023-08-29 04:15:00|7994.6|7991.8|7995.3|7992.5|7996.4|7993.5|7994.3|7991.5|22
1693282800000|2023-08-29 04:20:00|7996.3|7993.5|7996.3|7993.5|7997.3|7994.5|7995.3|7992.5|22
1693283100000|2023-08-29 04:25:00|7997.1|7994.3|7997.1|7994.3|7997.5|7994.5|7996.3|7993.3|43
1693283400000|2023-08-29 04:30:00|7997.3|7994.5|7998.3|7995.5|7999.4|7996.5|7997.3|7994.5|78
1693283700000|2023-08-29 04:35:00|7997.3|7994.5|7997.3|7994.5|7999.4|7996.5|7997.3|7993.6|65
1693284000000|2023-08-29 04:40:00|7997.4|7993.6|7996.3|7992.5|7997.4|7994.5|7995.4|7992.5|23
1693284300000|2023-08-29 04:45:00|7996.4|7992.6|7996.3|7993.5|7997.4|7994.5|7995.3|7992.3|22
1693284600000|2023-08-29 04:50:00|7996.4|7992.6|7994.3|7991.5|7996.4|7993.5|7994.3|7991.5|38
1693284900000|2023-08-29 04:55:00|7994.4|7991.6|7995.2|7992.4|7995.4|7992.4|7994.3|7991.5|16
1693285200000|2023-08-29 05:00:00|7995.4|7991.6|7992.2|7989.4|7998.4|7995.6|7990.4|7987.4|145
1693285500000|2023-08-29 05:05:00|7992.4|7988.6|7994.2|7991.4|7994.4|7991.4|7989.4|7986.1|86
1693285800000|2023-08-29 05:10:00|7994.1|7991.3|7990.2|7987.4|7994.2|7991.3|7990.2|7987.4|54
1693286100000|2023-08-29 05:15:00|7990.4|7986.6|7990.2|7987.4|7991.2|7987.6|7989.2|7986.4|63
1693286400000|2023-08-29 05:20:00|7989.4|7986.4|7991.2|7988.4|7992.7|7989.4|7989.2|7986.4|81
1693286700000|2023-08-29 05:25:00|7990.5|7987.7|7991.4|7987.6|7991.4|7988.4|7990.2|7986.6|34
1693287000000|2023-08-29 05:30:00|7990.5|7987.7|7992.2|7989.4|7993.4|7990.4|7988.2|7984.6|100
1693287300000|2023-08-29 05:35:00|7993.2|7990.4|7992.2|7988.4|7993.4|7990.4|7988.3|7985.4|90
1693287600000|2023-08-29 05:40:00|7992.3|7988.5|7987.3|7983.5|7992.3|7988.7|7985.2|7982.3|159
1693287900000|2023-08-29 05:45:00|7986.3|7983.4|7989.2|7986.4|7989.2|7986.4|7985.3|7982.5|71
1693288200000|2023-08-29 05:50:00|7988.3|7985.5|7986.3|7982.5|7990.3|7987.4|7985.3|7982.4|139
1693288500000|2023-08-29 05:55:00|7986.2|7983.4|7986.2|7983.4|7987.3|7984.4|7983.3|7980.5|106
1693288800000|2023-08-29 06:00:00|7985.3|7982.5|7988.3|7985.5|7990.3|7987.4|7984.3|7981.4|197
1693289100000|2023-08-29 06:05:00|7989.3|7985.7|7989.3|7986.5|7993.3|7990.4|7987.2|7984.4|209
1693289400000|2023-08-29 06:10:00|7990.2|7987.4|7984.2|7981.4|7991.3|7988.4|7983.2|7980.2|182
1693289700000|2023-08-29 06:15:00|7984.3|7980.5|7983.3|7979.5|7987.3|7984.4|7982.2|7979.4|91
1693290000000|2023-08-29 06:20:00|7983|7979.2|7982.2|7979.4|7985.3|7982.4|7981.4|7978.5|139
1693290300000|2023-08-29 06:25:00|7982.3|7979.5|7979.4|7976.6|7982.3|7979.5|7976.6|7973.5|246
1693290600000|2023-08-29 06:30:00|7978.6|7975.8|7977.4|7974.6|7981.4|7978.6|7976.3|7973.5|297
1693290900000|2023-08-29 06:35:00|7977.3|7974.5|7972.4|7969.6|7979.6|7976.6|7972.3|7968.6|283
1693291200000|2023-08-29 06:40:00|7973.1|7970.3|7976.6|7972.8|7980.4|7977.6|7972.6|7969.6|208
1693291500000|2023-08-29 06:45:00|7975.7|7972.9|7973.4|7970.6|7975.7|7972.9|7970.4|7967.5|190
1693291800000|2023-08-29 06:50:00|7972.6|7969.8|7971.1|7968.3|7973.3|7969.8|7969.6|7966.8|187
1693292100000|2023-08-29 06:55:00|7971.3|7968.5|7969.4|7966.6|7974.4|7971.6|7969.4|7966.5|312
1693292400000|2023-08-29 07:00:00|7970.4|7967.6|7984.4|7981.6|7986.3|7983|7970.4|7967.6|831
1693292700000|2023-08-29 07:05:00|7985.3|7981.5|7981.3|7978.5|7988.5|7985.6|7980.4|7977.5|365
1693293000000|2023-08-29 07:10:00|7981.4|7977.6|7980.4|7977.6|7981.4|7978.5|7974.4|7971.5|330
1693293300000|2023-08-29 07:15:00|7979.5|7976.7|7982.4|7979.6|7986.5|7983.6|7977.7|7974.7|350
1693293600000|2023-08-29 07:20:00|7983.5|7979.7|7993.2|7990.4|7993.4|7990.6|7981.4|7978.6|442
1693293900000|2023-08-29 07:25:00|7993.4|7990.6|8001.4|7997.6|8002.2|7999.4|7987.4|7984.4|577
1693294200000|2023-08-29 07:30:00|8001.2|7998.4|8008.2|8005.4|8010.1|8007.3|8000.4|7997.4|492
1693294500000|2023-08-29 07:35:00|8008.4|8005.6|8000.4|7997.6|8008.4|8005.6|7999.3|7996|462
1693294800000|2023-08-29 07:40:00|8000.5|7996.7|8003.2|8000.4|8003.4|8000.6|7990.5|7987.7|809
1693295100000|2023-08-29 07:45:00|8004.4|8001.6|8015.4|8012.6|8016.2|8013.4|7999.4|7996.4|590
1693295400000|2023-08-29 07:50:00|8014.6|8011.8|8016.2|8013.4|8018.7|8015.6|8013.4|8010.4|655
1693295700000|2023-08-29 07:55:00|8016.3|8013.5|8017.3|8014.5|8018.3|8015.5|8012.3|8009.2|472
1693296000000|2023-08-29 08:00:00|8017.6|8014.8|8022.2|8018.4|8024.2|8021.4|8016.2|8013.3|752
1693296300000|2023-08-29 08:05:00|8021.3|8018.5|8027|8023.2|8030|8027.2|8021|8017.9|852
1693296600000|2023-08-29 08:10:00|8026.9|8024.1|8023|8019.2|8028|8025|8019.9|8016.2|750
1693296900000|2023-08-29 08:15:00|8022.9|8020.1|8021|8018.2|8028.4|8025.4|8020|8017.1|689
1693297200000|2023-08-29 08:20:00|8021.9|8018.1|8028|8025.2|8031.9|8029.1|8021|8018.1|1051
1693297500000|2023-08-29 08:25:00|8027.3|8024.5|8010.3|8007.5|8028.2|8025.2|8009.3|8006|1502
1693297800000|2023-08-29 08:30:00|8010.2|8007.4|8031|8028.2|8031.9|8028.2|8010|8006.4|1059
1693298100000|2023-08-29 08:35:00|8031.9|8029.1|8032|8029.2|8034.9|8032.1|8029|8026.1|631
1693298400000|2023-08-29 08:40:00|8031.9|8028.1|8037|8034.2|8038|8035.2|8027|8023.9|575
1693298700000|2023-08-29 08:45:00|8037.2|8033.4|8032.9|8030.1|8038|8035.2|8032|8029.1|374
1693299000000|2023-08-29 08:50:00|8033|8030.2|8033.1|8030.3|8034|8031.2|8026|8022.3|350
1693299300000|2023-08-29 08:55:00|8032.3|8029.5|8032|8029.2|8042.1|8039.3|8028|8025.2|808
1693299600000|2023-08-29 09:00:00|8031.3|8028.5|8035.1|8031.3|8039.1|8036.2|8031|8028.2|442
1693299900000|2023-08-29 09:05:00|8034.1|8031.2|8042|8039.2|8043.1|8040.2|8034.1|8031.2|547
1693300200000|2023-08-29 09:10:00|8042.8|8040|8037|8034.2|8043|8040.2|8036|8033.2|345
1693300500000|2023-08-29 09:15:00|8036|8033.2|8030.8|8027|8037.1|8034.2|8029|8026|493
1693300800000|2023-08-29 09:20:00|8030|8027.2|8029.8|8027|8033|8030.2|8027|8024.2|359
1693301100000|2023-08-29 09:25:00|8030|8027.2|8031|8027.2|8033|8030|8025|8022|422
1693301400000|2023-08-29 09:30:00|8030.1|8027.3|8046.7|8043.9|8049.5|8046.7|8030|8027|1543
1693301700000|2023-08-29 09:35:00|8046.8|8043|8054.5|8050.7|8054.7|8051.7|8043.7|8040.7|631
1693302000000|2023-08-29 09:40:00|8054.4|8051.6|8061.4|8058.6|8062.7|8059.6|8052.5|8049.7|1877
1693302300000|2023-08-29 09:45:00|8062.2|8059.4|8053.5|8050.7|8062.2|8059.4|8052.4|8049.6|964
1693302600000|2023-08-29 09:50:00|8053.4|8050.6|8059.3|8056.5|8060.5|8057.7|8052.5|8049.6|638
1693302900000|2023-08-29 09:55:00|8059.2|8055.4|8052.6|8049.8|8059.5|8055.7|8050.6|8047.8|617
1693303200000|2023-08-29 10:00:00|8053.5|8049.7|8051.6|8048.8|8056.6|8053.8|8048.6|8045.8|875
1693303500000|2023-08-29 10:05:00|8052.3|8049.5|8053.6|8050.8|8053.8|8050.8|8047.6|8044.5|310
1693303800000|2023-08-29 10:10:00|8053.8|8050|8052.6|8048.8|8054.6|8051.8|8046.8|8043.1|1286
1693304100000|2023-08-29 10:15:00|8052.8|8049|8053.6|8050.8|8057.6|8054.7|8052.5|8048.8|377
1693304400000|2023-08-29 10:20:00|8053.8|8050|8058.6|8055.8|8060|8056.8|8053.6|8050|348
1693304700000|2023-08-29 10:25:00|8058.8|8056|8056.6|8053.8|8058.8|8056|8053.6|8050.7|184
1693305000000|2023-08-29 10:30:00|8057.5|8053.7|8058.6|8055.8|8060.6|8057.7|8056.6|8053.3|366
1693305300000|2023-08-29 10:35:00|8058.7|8054.9|8058.6|8055.8|8061.4|8057.8|8057.6|8054.4|318
1693305600000|2023-08-29 10:40:00|8058.4|8054.8|8060.4|8056.6|8061.4|8058.1|8057.1|8053.6|263
1693305900000|2023-08-29 10:45:00|8060.3|8057.5|8062.6|8059.8|8064.4|8061.6|8055.6|8052.6|715
1693306200000|2023-08-29 10:50:00|8062.4|8059.6|8061.4|8058.6|8063.8|8060.8|8056.4|8053.6|578
1693306500000|2023-08-29 10:55:00|8061.1|8058.3|8056.3|8053.5|8062.4|8059.5|8055.9|8052.6|252
1693306800000|2023-08-29 11:00:00|8058.4|8054.6|8068.1|8064.3|8071.1|8068.3|8057.3|8054.3|1070
1693307100000|2023-08-29 11:05:00|8068.3|8065.5|8064.3|8061.5|8069.6|8066.5|8064.3|8061.5|334
1693307400000|2023-08-29 11:10:00|8064.4|8061.6|8064.4|8060.6|8067.4|8064.5|8060.8|8058|834
1693307700000|2023-08-29 11:15:00|8063.7|8061.6|8059.5|8056.7|8065.6|8062.8|8059.5|8056.6|365
1693308000000|2023-08-29 11:20:00|8060.4|8056.6|8060.5|8057.7|8064.7|8061.7|8060.4|8056.6|327
1693308300000|2023-08-29 11:25:00|8061.4|8058.6|8061.5|8058.7|8065.5|8062.7|8059.4|8055.6|292
1693308600000|2023-08-29 11:30:00|8061.7|8058.9|8065.5|8062.7|8069.4|8066.6|8061.5|8058.6|441
1693308900000|2023-08-29 11:35:00|8066.4|8062.6|8056.5|8053.7|8068.4|8065.6|8054.5|8051.6|742
1693309200000|2023-08-29 11:40:00|8055.8|8053|8051.5|8048.7|8056.7|8053.7|8050.5|8047.6|544
1693309500000|2023-08-29 11:45:00|8051.4|8048.6|8045.8|8043|8053.5|8050.7|8040.8|8037.5|1440
1693309800000|2023-08-29 11:50:00|8045.7|8042.9|8050.8|8048|8053.7|8050.6|8045|8042|722
1693310100000|2023-08-29 11:55:00|8050.7|8047.9|8051.7|8048.9|8052.7|8049.7|8044.8|8041.9|372
1693310400000|2023-08-29 12:00:00|8051.8|8049|8058.8|8056|8064|8061|8050.8|8048|852
1693310700000|2023-08-29 12:05:00|8058.1|8055.3|8054.8|8052|8058.9|8056|8053.8|8050.8|614
1693311000000|2023-08-29 12:10:00|8054.9|8052.1|8048.8|8046|8055.8|8052.8|8046.8|8044|977
1693311300000|2023-08-29 12:15:00|8048.9|8046.1|8051.1|8048.3|8054.6|8051|8047.6|8044.3|1218
1693311600000|2023-08-29 12:20:00|8051.2|8047.4|8049.1|8046.3|8053.1|8050.3|8047.6|8044.4|623
1693311900000|2023-08-29 12:25:00|8048.2|8045.4|8048.1|8045.3|8051.2|8048.3|8043.2|8040.4|1453
1693312200000|2023-08-29 12:30:00|8048.2|8044.4|8045.1|8042.3|8049.2|8046.3|8037.4|8034.4|1043
1693312500000|2023-08-29 12:35:00|8044.2|8041.4|8045.1|8042.3|8052.1|8049|8039.1|8036.1|2093
1693312800000|2023-08-29 12:40:00|8043.6|8040.8|8046.2|8042.4|8048.2|8045.2|8041.2|8038.4|732
1693313100000|2023-08-29 12:45:00|8046|8043.2|8041.2|8037.4|8048|8044.9|8039.2|8036.4|543
1693313400000|2023-08-29 12:50:00|8041|8038.2|8050.2|8046.4|8050.3|8047.4|8040|8037.2|516
1693313700000|2023-08-29 12:55:00|8049.2|8046.2|8031.6|8028.8|8050.2|8047.2|8029.6|8026.7|2157
1693314000000|2023-08-29 13:00:00|8031.8|8028|8015.5|8011.7|8031.8|8028.8|8006.1|8003.1|4286
1693314300000|2023-08-29 13:05:00|8015.3|8012.5|8024.5|8021.7|8027.5|8024.5|8003.6|8000.7|2850
1693314600000|2023-08-29 13:10:00|8025.3|8021.5|8015.5|8012.7|8028.2|8025.4|8009.6|8006.3|1502
1693314900000|2023-08-29 13:15:00|8015.3|8012.5|8014.5|8011.7|8015.8|8012.7|8004.6|8000.8|1837
1693315200000|2023-08-29 13:20:00|8014.3|8011.5|8026.3|8023.5|8027.3|8024.5|8014.3|8011.5|1057
1693315500000|2023-08-29 13:25:00|8025.3|8022.5|8028|8025.2|8033.1|8030.3|8023.3|8020.4|1099
1693315800000|2023-08-29 13:30:00|8028.1|8025.3|7988.6|7985.8|8028.1|8025.3|7984.7|7981.9|4687
1693316100000|2023-08-29 13:35:00|7989.7|7985.9|7985.6|7982.8|7997.6|7994.8|7982.6|7979.8|2675
1693316400000|2023-08-29 13:40:00|7985.4|7981.8|7984.4|7981.6|7997.3|7994.5|7976.7|7973.8|2608
1693316700000|2023-08-29 13:45:00|7985.4|7982.5|7984.3|7981.5|7989.4|7986.6|7956.4|7952.9|5101
1693317000000|2023-08-29 13:50:00|7984.4|7981.6|7981.4|7977.6|7990.1|7986.8|7969.6|7966.8|2875
1693317300000|2023-08-29 13:55:00|7980.4|7977.5|7963.7|7959.9|7984.3|7981.5|7962.7|7959.8|2323
1693317600000|2023-08-29 14:00:00|7962.9|7960.1|7955|7952.2|7970.7|7967.8|7953.7|7950.8|6278
1693317900000|2023-08-29 14:05:00|7956|7953.2|7962.1|7959.3|7972.3|7969.5|7926|7922.2|9284
1693318200000|2023-08-29 14:10:00|7962|7959.2|7982.2|7979.4|7985.4|7982.5|7960|7957.2|4708
1693318500000|2023-08-29 14:15:00|7983.1|7979.3|7988.2|7985.4|8002.1|7999|7975.2|7972.4|4422
1693318800000|2023-08-29 14:20:00|7989.2|7986.4|7974.1|7970.3|7990.4|7987.4|7971.4|7968.6|2205
1693319100000|2023-08-29 14:25:00|7973.2|7970.4|7989.2|7986.4|7996.1|7993.1|7970.2|7967.4|2266
1693319400000|2023-08-29 14:30:00|7989.4|7985.6|8017.5|8014.7|8024.1|8021.1|7988.9|7985.6|6305
1693319700000|2023-08-29 14:35:00|8018.9|8016.1|7997.9|7995.1|8022.5|8019.5|7995.9|7993|3024
1693320000000|2023-08-29 14:40:00|7999.1|7995.3|7999.1|7996.3|8010.1|8007.3|7990.9|7988.1|2130
1693320300000|2023-08-29 14:45:00|7998.9|7996.1|7998.9|7996.1|8009.4|8006.1|7989.9|7987.1|1592
1693320600000|2023-08-29 14:50:00|7999.9|7996.3|8012.9|8010.1|8022.1|8019.3|7999.4|7996.3|1599
1693320900000|2023-08-29 14:55:00|8013.8|8010|8015.9|8013.1|8023.1|8020|8012.9|8009.3|3145
1693321200000|2023-08-29 15:00:00|8017.1|8013.3|8027|8024.2|8043.1|8040.1|8015.9|8013|2590
1693321500000|2023-08-29 15:05:00|8027.8|8025|8031|8028.2|8038.9|8035.9|8020|8017.2|2821
1693321800000|2023-08-29 15:10:00|8030.9|8028.1|8026.9|8024.1|8035|8032.2|8024.9|8021.9|1955
1693322100000|2023-08-29 15:15:00|8027.9|8025.1|8039|8036.2|8040.9|8038.1|8025|8022.2|1151
1693322400000|2023-08-29 15:20:00|8039.7|8036.9|8023.9|8021.1|8042.7|8039.2|8021.2|8018.4|1867
1693322700000|2023-08-29 15:25:00|8024|8021.2|8044.6|8041.8|8049.6|8046.3|8019.9|8016.4|3195
1693323000000|2023-08-29 15:30:00|8044.7|8041.9|8027.7|8024.9|8045.7|8042.1|8017.9|8014.9|2747
1693323300000|2023-08-29 15:35:00|8027.6|8024.8|8027.6|8023.8|8036.7|8033.8|8025.6|8022.6|1054
1693323600000|2023-08-29 15:40:00|8026.7|8023.9|8032.6|8029.8|8035.6|8032.6|8022.4|8019.6|987
1693323900000|2023-08-29 15:45:00|8033.4|8029.6|8029.6|8026.8|8036.4|8033.6|8027.6|8024.8|1413
1693324200000|2023-08-29 15:50:00|8028.7|8025.9|8032.2|8029.4|8032.4|8029.6|8022.8|8020|1004
1693324500000|2023-08-29 15:55:00|8032.4|8029.6|8030.5|8027.7|8036.4|8033.4|8020.5|8017.5|1085
1693324800000|2023-08-29 16:00:00|8030.7|8027.9|8027.5|8024.7|8033.4|8030.6|8019.5|8016.6|1088
1693325100000|2023-08-29 16:05:00|8027.4|8024.6|8032.2|8029.4|8036.1|8032.4|8025.5|8022.2|1303
1693325400000|2023-08-29 16:10:00|8032.9|8030.1|8027.9|8025.1|8037.2|8034.3|8027.9|8025.1|1510
1693325700000|2023-08-29 16:15:00|8028.8|8025|8036.6|8033.8|8044.3|8041.5|8027.9|8025|2541
1693326000000|2023-08-29 16:20:00|8036.8|8034|8036.8|8034|8040.6|8037.8|8035.1|8032.1|1263
1693326300000|2023-08-29 16:25:00|8037.6|8034.8|8029.9|8027.1|8039.8|8036.8|8026.2|8023.1|778
1693326600000|2023-08-29 16:30:00|8030.8|8028|8040.8|8038|8040.9|8038|8030.6|8027.8|828
1693326900000|2023-08-29 16:35:00|8040.9|8038.1|8044.6|8041.8|8047.9|8045.1|8038.7|8035.9|1650
1693327200000|2023-08-29 16:40:00|8043.7|8040.9|8041.9|8039.1|8047.6|8044.8|8037.7|8034.9|972
1693327500000|2023-08-29 16:45:00|8041.7|8038.9|8037.9|8035.1|8043.9|8040.9|8030.9|8027.9|664
1693327800000|2023-08-29 16:50:00|8038.7|8034.9|8043.7|8040.9|8043.9|8041.1|8036.9|8033.6|512
1693328100000|2023-08-29 16:55:00|8043.9|8041.1|8053.7|8050.9|8053.9|8050.9|8043.9|8041.1|880
1693328400000|2023-08-29 17:00:00|8054.7|8051.1|8049.9|8047.1|8055.2|8051.9|8046.7|8043.9|894
1693328700000|2023-08-29 17:05:00|8049.7|8046.9|8050.7|8046.9|8052.9|8050.1|8044.7|8041.9|947
1693329000000|2023-08-29 17:10:00|8050.9|8048.1|8065.6|8062.8|8066.6|8063.6|8048.9|8046.1|2045
1693329300000|2023-08-29 17:15:00|8066.3|8063.5|8070.4|8067.6|8072.4|8069.6|8059.4|8056.6|2540
1693329600000|2023-08-29 17:20:00|8070.6|8067.8|8096.1|8093.3|8104.4|8101.6|8070.4|8067.6|6167
1693329900000|2023-08-29 17:25:00|8096.2|8093.4|8095.1|8092.3|8101.4|8098.6|8090.7|8087.4|1502
1693330200000|2023-08-29 17:30:00|8094.4|8091.6|8101.2|8098.4|8102.1|8099.3|8088.2|8085.3|1506
1693330500000|2023-08-29 17:35:00|8101.1|8098.3|8102.2|8099.4|8104.4|8101.4|8097.2|8094.3|945
1693330800000|2023-08-29 17:40:00|8102.1|8099.3|8101.2|8098.4|8106.4|8103.6|8100.1|8096.4|1374
1693331100000|2023-08-29 17:45:00|8101.5|8098.7|8103.1|8100.3|8104.2|8101.4|8099.1|8096.3|872
1693331400000|2023-08-29 17:50:00|8103.2|8100.4|8108.1|8105.3|8109.2|8106.3|8103.1|8100.3|1360
1693331700000|2023-08-29 17:55:00|8107.9|8105.1|8108.2|8105.4|8111.4|8108.6|8098.4|8095.6|2347
1693332000000|2023-08-29 18:00:00|8108.9|8106.1|8091.2|8088.4|8109.2|8106.4|8091.2|8088.4|1335
1693332300000|2023-08-29 18:05:00|8092|8088.2|8085.3|8082.5|8092.2|8089.4|8082.6|8079.3|2088
1693332600000|2023-08-29 18:10:00|8084.6|8081.8|8081.3|8078.5|8086.5|8083.7|8080.3|8077.2|1073
1693332900000|2023-08-29 18:15:00|8080.5|8077.7|8088.2|8085.4|8094|8090.4|8079.5|8076.5|2429
1693333200000|2023-08-29 18:20:00|8089.3|8085.5|8100|8097.2|8104.2|8101.4|8088.2|8084.4|1978
1693333500000|2023-08-29 18:25:00|8100.2|8097.4|8102.3|8099.5|8108|8105.2|8088.2|8085.4|5682
1693333800000|2023-08-29 18:30:00|8101.6|8098.8|8102.3|8099.5|8104.6|8101.8|8095.5|8092.5|2168
1693334100000|2023-08-29 18:35:00|8102.5|8099.7|8106.3|8103.5|8108.3|8105.5|8102.3|8099.5|904
1693334400000|2023-08-29 18:40:00|8106.5|8102.7|8105.3|8102.5|8110.2|8106.7|8104.3|8101.5|1005
1693334700000|2023-08-29 18:45:00|8105.5|8102.7|8108.3|8105.5|8110|8107.2|8104.3|8101.3|959
1693335000000|2023-08-29 18:50:00|8108.4|8105.6|8109.3|8106.5|8113.4|8110.2|8107.3|8104.5|864
1693335300000|2023-08-29 18:55:00|8110.3|8107.5|8110.3|8107.5|8112.3|8109.5|8109.3|8106.1|517
1693335600000|2023-08-29 19:00:00|8109.6|8106.8|8111.3|8108.5|8113.4|8110.6|8108.3|8105.5|426
1693335900000|2023-08-29 19:05:00|8112.3|8108.6|8112.1|8109.3|8113.3|8110.5|8109|8106.2|770
1693336200000|2023-08-29 19:10:00|8112|8109.2|8107|8104.2|8114|8111.2|8102.1|8099.2|825
1693336500000|2023-08-29 19:15:00|8108|8105.2|8106|8103.2|8109.5|8106.2|8104|8101.2|304
1693336800000|2023-08-29 19:20:00|8106.1|8103.3|8109|8106.2|8110.3|8107|8106|8103.2|159
1693337100000|2023-08-29 19:25:00|8109.1|8106.3|8108.9|8106.1|8110.3|8107.1|8106.9|8104.1|249
1693337400000|2023-08-29 19:30:00|8108.4|8105.1|8110.9|8108.1|8110.9|8108.1|8105.9|8103|239
1693337700000|2023-08-29 19:35:00|8109.9|8107.1|8110.9|8108.1|8113.1|8110.1|8109.9|8107|192
1693338000000|2023-08-29 19:40:00|8109.9|8107.1|8109.9|8107.1|8111.1|8108.1|8109.2|8106.1|227
1693338300000|2023-08-29 19:45:00|8110.1|8107.3|8108.2|8105.4|8111.1|8108.1|8107.2|8104.4|358
1693338600000|2023-08-29 19:50:00|8109.1|8105.3|8107.1|8104.3|8109.1|8105.4|8105.1|8102.3|209
1693338900000|2023-08-29 19:55:00|8107.2|8104.4|8107.9|8105.1|8108.4|8105.1|8105.9|8103.1|397
1693339200000|2023-08-29 20:00:00|8108.9|8106.1|8110.9|8108.1|8112.1|8109.1|8107.1|8104.1|271
1693339500000|2023-08-29 20:05:00|8111.1|8108.3|8110.9|8108.1|8112.9|8110.1|8110.9|8108.1|89
1693339800000|2023-08-29 20:10:00|8111.1|8108.3|8112|8108.2|8114|8111.1|8108.9|8106.1|311
1693340100000|2023-08-29 20:15:00|8111.9|8109.1|8110.9|8108.1|8112.9|8110.1|8110|8107.1|273
1693340400000|2023-08-29 20:20:00|8110.7|8107.9|8105|8102.2|8111|8107.9|8105|8102.1|962
1693340700000|2023-08-29 20:25:00|8105.7|8102.9|8109.5|8105.7|8111.9|8106.2|8104.3|8101.1|801
1693341000000|2023-08-29 20:30:00|8109.4|8105.6|8109.9|8106.1|8116|8112.2|8105.9|8102.7|522
1693341300000|2023-08-29 20:35:00|8109|8106.2|8121.7|8117.9|8122.2|8119.1|8108|8105.2|1155
1693341600000|2023-08-29 20:40:00|8121.6|8118.9|8119|8115.2|8126.7|8123.9|8117.5|8114.7|884
1693341900000|2023-08-29 20:45:00|8118.9|8116.1|8120.9|8118.1|8121.4|8118.1|8115.9|8112.1|472
1693342200000|2023-08-29 20:50:00|8121.9|8119.1|8119.8|8116|8126.5|8122.9|8115.5|8112|619
1693342500000|2023-08-29 20:55:00|8119.7|8115.9|8117.7|8114.9|8120.5|8116.9|8112.7|8109|388
1693346400000|2023-08-29 22:00:00|8113.6|8110.8|8120.8|8118|8121.6|8118|8112.6|8108.8|234
1693346700000|2023-08-29 22:05:00|8121.5|8118.7|8124.6|8120.8|8125.6|8122.7|8119.6|8116.7|102
1693347000000|2023-08-29 22:10:00|8124.4|8121.8|8122.4|8118.6|8124.9|8121.8|8120.6|8117.8|48
1693347300000|2023-08-29 22:15:00|8122.3|8119.5|8122.6|8119.8|8122.7|8119.8|8120.6|8117.6|30
1693347600000|2023-08-29 22:20:00|8121.9|8119.1|8121.6|8118.8|8122.4|8119.1|8120.6|8117.8|15
1693347900000|2023-08-29 22:25:00|8121.7|8117.9|8120.6|8117.8|8121.7|8118.8|8119.6|8116.6|17
1693348200000|2023-08-29 22:30:00|8120.7|8116.9|8121.6|8118.8|8121.7|8118.8|8119.9|8116.9|40
1693348500000|2023-08-29 22:35:00|8121.4|8117.8|8120.7|8117.9|8121.7|8118.8|8120.7|8117.4|35
1693348800000|2023-08-29 22:40:00|8120.9|8118.1|8118.6|8115.8|8122.7|8119.8|8118|8115.2|73
1693349100000|2023-08-29 22:45:00|8119.3|8116.5|8122.6|8119.8|8122.7|8119.8|8119.3|8116.5|103
1693349400000|2023-08-29 22:50:00|8122.7|8119.9|8122.7|8119.9|8125.6|8122.6|8122.5|8119.7|62
1693349700000|2023-08-29 22:55:00|8122.5|8119.7|8121.7|8118.9|8123.9|8120.9|8121.7|8118.9|75
1693350000000|2023-08-29 23:00:00|8122.7|8119.7|8122.7|8119.9|8122.7|8119.9|8121.7|8118.9|29
1693350300000|2023-08-29 23:05:00|8122.5|8119.7|8130.5|8127.7|8131.7|8128.7|8121.7|8118.7|200
1693350600000|2023-08-29 23:10:00|8130.7|8126.9|8132.7|8129.9|8132.7|8129.9|8127.7|8124.9|118
1693350900000|2023-08-29 23:15:00|8132.5|8128.7|8131.7|8128.9|8132.5|8129.7|8130.7|8127.4|49
1693351200000|2023-08-29 23:20:00|8131.5|8128.7|8130.7|8126.9|8131.7|8128.9|8129.5|8126.5|41
1693351500000|2023-08-29 23:25:00|8129.7|8126.6|8126.7|8122.9|8129.7|8126.6|8125.8|8122.9|61
1693351800000|2023-08-29 23:30:00|8125.7|8122.7|8125.7|8122.9|8125.8|8122.9|8124.7|8121.9|29
1693352100000|2023-08-29 23:35:00|8125.5|8122.7|8125.7|8122.9|8125.8|8122.9|8124.7|8121.7|29
1693352400000|2023-08-29 23:40:00|8126.7|8123.7|8124.6|8120.8|8126.7|8123.7|8122.3|8118.8|262
1693352700000|2023-08-29 23:45:00|8123.8|8121|8122.5|8119.7|8124.6|8121.8|8121.6|8118.7|85
1693353000000|2023-08-29 23:50:00|8122.6|8118.8|8123.8|8120|8124.6|8121|8122.5|8118.8|47
1693353300000|2023-08-29 23:55:00|8123.9|8120.1|8122.9|8120.1|8123.9|8121|8121.8|8119|41
1693353600000|2023-08-30 00:00:00|8123.9|8120.3|8123.8|8120|8125.9|8123.1|8119.6|8116.6|505
1693353900000|2023-08-30 00:05:00|8124.5|8121|8126.6|8123.8|8127.8|8125|8121.8|8119|230
1693354200000|2023-08-30 00:10:00|8126.8|8124|8123.8|8121|8127.6|8124.8|8123.6|8120|101
1693354500000|2023-08-30 00:15:00|8124.6|8120.8|8125.8|8123|8125.9|8123|8123.8|8120.8|104
1693354800000|2023-08-30 00:20:00|8126.8|8124|8124.8|8122|8128.6|8125|8124.6|8121.1|114
1693355100000|2023-08-30 00:25:00|8124.6|8121.8|8126.7|8123.9|8126.7|8123.9|8123.8|8120.6|59
1693355400000|2023-08-30 00:30:00|8126.6|8123.8|8126.7|8123.9|8128.6|8124.9|8125.7|8122.6|91
1693355700000|2023-08-30 00:35:00|8126.6|8123.8|8126.7|8123.9|8127.9|8124.9|8125.6|8122.8|74
1693356000000|2023-08-30 00:40:00|8125.7|8122.9|8123.7|8120.9|8126.7|8123.9|8121.6|8118.8|143
1693356300000|2023-08-30 00:45:00|8123.6|8120.8|8125.6|8122.8|8126.4|8122.9|8123.6|8120.4|100
1693356600000|2023-08-30 00:50:00|8126.4|8123.6|8122.6|8119.8|8126.4|8123.6|8121.9|8118.9|97
1693356900000|2023-08-30 00:55:00|8122.7|8119.9|8122.7|8119.9|8128.6|8125.6|8122.6|8119.8|239
1693357200000|2023-08-30 01:00:00|8123.6|8119.8|8126.4|8123.6|8132.9|8129.6|8121.9|8118.9|757
1693357500000|2023-08-30 01:05:00|8127.1|8124.3|8127.4|8124.6|8128.5|8125.6|8121.6|8118.8|226
1693357800000|2023-08-30 01:10:00|8128.2|8124.4|8128.5|8125.7|8131.5|8128.6|8125.5|8122.7|144
1693358100000|2023-08-30 01:15:00|8129.5|8126.6|8128.4|8125.6|8130.5|8127.6|8125.5|8122.7|110
1693358400000|2023-08-30 01:20:00|8128.5|8124.7|8129.5|8125.7|8129.5|8126.6|8126.4|8123.6|95
1693358700000|2023-08-30 01:25:00|8129.4|8126.6|8128.4|8125.6|8132.4|8128.9|8127.4|8124.4|139
1693359000000|2023-08-30 01:30:00|8128.5|8125.7|8129.4|8125.6|8129.5|8126.6|8124.5|8121.7|213
1693359300000|2023-08-30 01:35:00|8129.2|8126.4|8126.5|8122.7|8129.5|8126.6|8124.4|8121.6|101
1693359600000|2023-08-30 01:40:00|8125.5|8122.6|8125.3|8122.5|8126.5|8123.5|8122.5|8119.4|116
1693359900000|2023-08-30 01:45:00|8126.5|8122.7|8128.5|8125.7|8132.5|8129.7|8126.3|8122.7|322
1693360200000|2023-08-30 01:50:00|8127.7|8124.9|8132.5|8129.7|8132.8|8129.9|8126.7|8123.7|452
1693360500000|2023-08-30 01:55:00|8132.7|8128.9|8144.3|8141.5|8146.5|8143.5|8132.5|8128.7|723
1693360800000|2023-08-30 02:00:00|8144.5|8141.7|8135.6|8132.8|8145.5|8142.5|8134.8|8132|247
1693361100000|2023-08-30 02:05:00|8135.5|8132.7|8138.6|8135.8|8140.5|8137.5|8134.6|8131.7|165
1693361400000|2023-08-30 02:10:00|8139.5|8135.7|8139.6|8136.8|8140.5|8137.5|8137.6|8134.7|85
1693361700000|2023-08-30 02:15:00|8139.5|8136.7|8139.3|8136.5|8140.8|8137.5|8138.6|8135.7|37
1693362000000|2023-08-30 02:20:00|8139.5|8135.7|8136.5|8133.7|8140.3|8137.5|8135.5|8132.7|131
1693362300000|2023-08-30 02:25:00|8137.5|8134.7|8138.5|8134.7|8141.8|8138.8|8135.5|8132|136
1693362600000|2023-08-30 02:30:00|8138.3|8135.5|8137.6|8134.8|8138.6|8135.7|8135.6|8132.6|71
1693362900000|2023-08-30 02:35:00|8138.4|8134.6|8136.6|8133.8|8139.8|8136.8|8135.6|8132.6|63
1693363200000|2023-08-30 02:40:00|8135.8|8133|8135.6|8132.8|8136.8|8133.8|8133.6|8130.8|145
1693363500000|2023-08-30 02:45:00|8134.6|8131.8|8132.7|8129.9|8135.7|8132.8|8132.4|8129.4|71
1693363800000|2023-08-30 02:50:00|8133.6|8129.8|8128.6|8124.8|8133.6|8130.6|8125.6|8122.8|299
1693364100000|2023-08-30 02:55:00|8128.4|8125.6|8128.6|8125.8|8132.3|8129.5|8127.7|8124.9|127
1693364400000|2023-08-30 03:00:00|8128.7|8125.9|8131.6|8128.8|8132.6|8129.8|8127.6|8124.6|98
1693364700000|2023-08-30 03:05:00|8131.4|8128.6|8133.6|8130.8|8134.7|8131.8|8130.7|8127.8|75
1693365000000|2023-08-30 03:10:00|8133.4|8129.6|8133.6|8130.8|8136.6|8133.8|8132.6|8129.6|172
1693365300000|2023-08-30 03:15:00|8132.9|8130.1|8133.6|8130.8|8134.6|8131.6|8131.6|8128.6|118
1693365600000|2023-08-30 03:20:00|8133.4|8129.6|8133.5|8130.7|8135.7|8132.7|8132.5|8129.6|65
1693365900000|2023-08-30 03:25:00|8134.2|8131.4|8134.5|8131.7|8135.5|8132.7|8133.5|8130.6|38
1693366200000|2023-08-30 03:30:00|8134.2|8131.4|8133.5|8130.7|8134.7|8131.7|8131.5|8128.7|78
1693366500000|2023-08-30 03:35:00|8132.5|8129.7|8135.4|8131.6|8135.5|8131.7|8132.5|8129.7|72
1693366800000|2023-08-30 03:40:00|8134.5|8131.7|8134.5|8131.7|8136.5|8133.6|8134.5|8130.9|69
1693367100000|2023-08-30 03:45:00|8133.5|8130.7|8134.5|8131.7|8135.7|8132.6|8133.5|8130.7|60
1693367400000|2023-08-30 03:50:00|8135.4|8131.6|8135.5|8132.7|8135.5|8132.7|8134.5|8131.6|23
1693367700000|2023-08-30 03:55:00|8136.4|8133.6|8135.3|8132.5|8137.5|8134.5|8135.3|8132.4|70
1693368000000|2023-08-30 04:00:00|8134.7|8131.9|8138.3|8134.5|8138.5|8135.7|8134.7|8131.9|79
1693368300000|2023-08-30 04:05:00|8137.5|8134.7|8142.2|8139.4|8142.3|8139.4|8137.5|8134.2|151
1693368600000|2023-08-30 04:10:00|8142|8138.4|8141.2|8138.4|8142.2|8139.2|8140.2|8137.4|118
1693368900000|2023-08-30 04:15:00|8140.5|8137.7|8141.2|8138.4|8141.3|8138.5|8140|8136.5|59
1693369200000|2023-08-30 04:20:00|8141.3|8137.5|8139.5|8136.7|8142.3|8139.4|8138.3|8135.5|83
1693369500000|2023-08-30 04:25:00|8140.3|8136.5|8138.3|8135.5|8140.5|8136.7|8138.3|8134.5|41
1693369800000|2023-08-30 04:30:00|8137.5|8134.5|8134|8131.2|8138.5|8135.7|8133.5|8130.5|121
1693370100000|2023-08-30 04:35:00|8134.1|8131.3|8133.3|8129.5|8134.6|8131.5|8132.5|8129.5|106
1693370400000|2023-08-30 04:40:00|8133.1|8130.3|8134.3|8130.5|8135.3|8131.7|8133.1|8129.5|32
1693370700000|2023-08-30 04:45:00|8134.1|8131.3|8133.3|8130.5|8135.3|8131.7|8133.1|8130.3|50
1693371000000|2023-08-30 04:50:00|8133.1|8130.3|8134.3|8131.5|8134.4|8131.6|8133.1|8130.3|24
1693371300000|2023-08-30 04:55:00|8134.1|8131.3|8135.3|8131.5|8135.6|8132.6|8133.1|8130.3|55
1693371600000|2023-08-30 05:00:00|8134.4|8131.6|8135.3|8132.5|8137.1|8133.6|8133.4|8130.5|167
1693371900000|2023-08-30 05:05:00|8135.1|8132.3|8135.1|8132.3|8136.9|8134.1|8134.3|8131.3|55
1693372200000|2023-08-30 05:10:00|8135.9|8132.1|8137.1|8133.3|8137.4|8134.3|8135.3|8132.1|61
1693372500000|2023-08-30 05:15:00|8136.9|8134.1|8138.9|8135.1|8139.4|8136.3|8136.9|8133.3|70
1693372800000|2023-08-30 05:20:00|8138.1|8135.3|8138.1|8135.3|8141.1|8138.3|8136.9|8134.1|108
1693373100000|2023-08-30 05:25:00|8138.9|8135.1|8139.1|8136.3|8139.2|8136.3|8137.1|8134.3|31
1693373400000|2023-08-30 05:30:00|8139.1|8136.3|8136.1|8133.3|8141.4|8138.4|8136.1|8133.1|192
1693373700000|2023-08-30 05:35:00|8136.9|8133.1|8138.1|8135.3|8140.9|8138.1|8135.1|8132.1|185
1693374000000|2023-08-30 05:40:00|8137.9|8135.1|8138.1|8135.3|8140.1|8137.3|8135.9|8133.1|108
1693374300000|2023-08-30 05:45:00|8138.9|8135.1|8137.1|8134.3|8138.9|8136.1|8135.9|8133.1|87
1693374600000|2023-08-30 05:50:00|8136.9|8133.1|8135.1|8132.3|8138.1|8135.3|8134.1|8130.8|142
1693374900000|2023-08-30 05:55:00|8134.9|8132.1|8138.9|8136.1|8139|8136.2|8134|8131.1|90
1693375200000|2023-08-30 06:00:00|8139|8135.2|8139|8136.2|8140|8137.2|8135|8132.1|153
1693375500000|2023-08-30 06:05:00|8139.9|8135.2|8141|8138.2|8142.5|8139.4|8137|8134.2|136
1693375800000|2023-08-30 06:10:00|8141.9|8139.1|8142.9|8139.1|8145.2|8142.2|8139.5|8136.7|311
1693376100000|2023-08-30 06:15:00|8142|8139.2|8145.2|8141.4|8145.2|8142.4|8140.2|8137.4|126
1693376400000|2023-08-30 06:20:00|8145|8142.2|8142.2|8138.4|8146.9|8144.1|8140.3|8137.4|315
1693376700000|2023-08-30 06:25:00|8141.3|8138.5|8139.3|8136.5|8142.8|8139.5|8135.3|8132.5|214
1693377000000|2023-08-30 06:30:00|8138.3|8135.5|8138.8|8136|8141.2|8137.5|8136.8|8134|322
1693377300000|2023-08-30 06:35:00|8139.5|8136.7|8144.8|8142|8145.3|8142.2|8139.5|8136.7|292
1693377600000|2023-08-30 06:40:00|8145|8142.2|8144.8|8141|8146|8143.2|8142.8|8139|229
1693377900000|2023-08-30 06:45:00|8144|8141.2|8142|8139.2|8150.7|8147.9|8141|8138.2|668
1693378200000|2023-08-30 06:50:00|8141|8138.2|8139.1|8136.3|8142.1|8139.2|8138|8135|179
1693378500000|2023-08-30 06:55:00|8139|8136.2|8141|8138.2|8143.1|8140.2|8137.5|8134.7|226
1693378800000|2023-08-30 07:00:00|8141.8|8138|8142|8139.2|8143.1|8140.3|8139|8136.2|311
1693379100000|2023-08-30 07:05:00|8143.1|8139.3|8146|8143.2|8150.3|8147.2|8141|8138.2|554
1693379400000|2023-08-30 07:10:00|8146.1|8143.3|8141.3|8138.5|8147.5|8144.3|8139.3|8136|574
1693379700000|2023-08-30 07:15:00|8140.3|8137.5|8144.1|8140.3|8145.3|8142.5|8137|8134.2|452
1693380000000|2023-08-30 07:20:00|8144|8141.2|8145.3|8142.5|8145.4|8142.5|8137.3|8134.3|371
1693380300000|2023-08-30 07:25:00|8144.3|8141.5|8145.4|8141.6|8147.1|8144.3|8142.3|8139|294
1693380600000|2023-08-30 07:30:00|8146.3|8143.5|8144.1|8140.3|8147.1|8143.8|8137.3|8134.3|439
1693380900000|2023-08-30 07:35:00|8143.3|8140.5|8146.1|8142.3|8146.3|8143.5|8142.3|8139.3|277
1693381200000|2023-08-30 07:40:00|8145.2|8142.4|8147.1|8144.3|8151.4|8148.1|8144.2|8141.4|504
1693381500000|2023-08-30 07:45:00|8147.2|8144.4|8150.9|8148.1|8153.9|8151.1|8145.1|8142.3|570
1693381800000|2023-08-30 07:50:00|8150.8|8148|8149.9|8147.1|8153.3|8150.1|8147.9|8145|435
1693382100000|2023-08-30 07:55:00|8149.1|8146.3|8148.9|8146.1|8158.7|8155.9|8147.9|8145.1|1056
1693382400000|2023-08-30 08:00:00|8149.7|8145.9|8132.2|8128.4|8150.9|8147.9|8129.1|8126.3|1366
1693382700000|2023-08-30 08:05:00|8131.4|8128.6|8114.1|8111.3|8133.1|8129.4|8111.2|8108.3|1646
1693383000000|2023-08-30 08:10:00|8114.2|8110.4|8113.2|8110.4|8117.2|8114.4|8103.4|8099.6|2358
1693383300000|2023-08-30 08:15:00|8112.2|8109.4|8127.2|8124.4|8128|8125.2|8111.2|8108.4|1069
1693383600000|2023-08-30 08:20:00|8127.9|8125.1|8118.2|8115.4|8129.5|8126.2|8116|8113.2|908
1693383900000|2023-08-30 08:25:00|8119|8115.2|8129.2|8126.4|8140.2|8137.4|8117.2|8113.9|1324
1693384200000|2023-08-30 08:30:00|8129|8125.2|8133.2|8130.4|8138|8135.2|8125.4|8122.6|992
1693384500000|2023-08-30 08:35:00|8132.9|8130.1|8131.9|8129.1|8137|8134.2|8129.2|8126.2|655
1693384800000|2023-08-30 08:40:00|8132|8129.2|8137.8|8135|8141|8137.9|8131.2|8128.2|745
1693385100000|2023-08-30 08:45:00|8138.5|8135.7|8141.8|8139|8146|8143|8138.5|8135|658
1693385400000|2023-08-30 08:50:00|8142.5|8139.7|8147.8|8145|8147.8|8145|8139.8|8137|644
1693385700000|2023-08-30 08:55:00|8148.5|8145.7|8142.8|8140|8149.8|8147|8139|8135.7|641
1693386000000|2023-08-30 09:00:00|8143.7|8139.9|8146.7|8142.9|8151.8|8149|8141.8|8138.9|590
1693386300000|2023-08-30 09:05:00|8145.8|8143.9|8143.8|8141|8151.8|8149|8141.8|8138.9|358
1693386600000|2023-08-30 09:10:00|8142.8|8140|8149.7|8146.9|8151.8|8148.9|8139|8136|886
1693386900000|2023-08-30 09:15:00|8149.8|8147|8149.8|8147|8155.3|8152|8149.7|8146.8|573
1693387200000|2023-08-30 09:20:00|8150|8146.2|8155.8|8153|8157.1|8153.8|8149.8|8146.2|629
1693387500000|2023-08-30 09:25:00|8155.6|8152.8|8155.8|8153|8158.8|8156|8152.8|8149.8|543
1693387800000|2023-08-30 09:30:00|8156.6|8152.8|8150.8|8147|8156.6|8153.3|8142.1|8139.3|615
1693388100000|2023-08-30 09:35:00|8150.6|8146.8|8152.8|8150|8153.8|8150.7|8144.8|8141.8|269
1693388400000|2023-08-30 09:40:00|8151.8|8149|8156.6|8152.8|8156.8|8154|8149.8|8147|259
1693388700000|2023-08-30 09:45:00|8155.8|8153|8154.8|8152|8157.9|8155|8153.8|8150.8|346
1693389000000|2023-08-30 09:50:00|8155.8|8151.8|8160.9|8157.1|8168.6|8165.8|8154.8|8151.8|1256
1693389300000|2023-08-30 09:55:00|8160.8|8158|8161.9|8158.1|8164.3|8161|8157.9|8155.1|279
1693389600000|2023-08-30 10:00:00|8161.8|8159|8160.8|8158|8164.3|8161|8158.8|8156|483
1693389900000|2023-08-30 10:05:00|8160.9|8157.1|8158.9|8156.1|8163.8|8160.5|8156.4|8153.1|368
1693390200000|2023-08-30 10:10:00|8157.9|8155.1|8150.9|8148.1|8161.9|8159.1|8149.1|8146.3|1105
1693390500000|2023-08-30 10:15:00|8150.2|8147.4|8165.7|8162.9|8166.7|8163.9|8149.9|8147.1|685
1693390800000|2023-08-30 10:20:00|8166.6|8162.8|8162.9|8160.1|8168.7|8165.9|8162.7|8159.8|804
1693391100000|2023-08-30 10:25:00|8162.7|8159.9|8168.7|8164.9|8173.6|8169.9|8161.9|8158.1|923
1693391400000|2023-08-30 10:30:00|8168.9|8165.1|8167.7|8164.9|8173.6|8169.9|8163.9|8161.1|640
1693391700000|2023-08-30 10:35:00|8167.9|8164.1|8163.9|8160.1|8168.9|8165.6|8161.7|8158.9|344
1693392000000|2023-08-30 10:40:00|8163.7|8160.9|8158.2|8155.4|8164.9|8161.9|8158|8154.9|434
1693392300000|2023-08-30 10:45:00|8158|8155.2|8158.2|8154.4|8162.2|8159.4|8154.2|8151.4|447
1693392600000|2023-08-30 10:50:00|8157.2|8154.2|8154|8151.2|8161|8158.2|8152.4|8149.4|232
1693392900000|2023-08-30 10:55:00|8154.2|8150.4|8157|8154.2|8159.2|8155.5|8152|8149.2|265
1693393200000|2023-08-30 11:00:00|8157.2|8153.2|8155|8152.2|8157.5|8154.2|8151.2|8148.4|259
1693393500000|2023-08-30 11:05:00|8155.2|8152.4|8156|8153.2|8156.3|8153.4|8152|8149.2|188
1693393800000|2023-08-30 11:10:00|8156.2|8152.4|8159|8156.2|8160.8|8158|8152|8149.2|472
1693394100000|2023-08-30 11:15:00|8159.8|8156|8152.2|8149.4|8159.8|8156.9|8151.2|8148|310
1693394400000|2023-08-30 11:20:00|8153|8149.2|8155|8152.2|8167.7|8164.4|8151|8147.4|1545
1693394700000|2023-08-30 11:25:00|8155.2|8151.4|8156.1|8152.3|8161.1|8158.2|8153|8150.2|328
1693395000000|2023-08-30 11:30:00|8155|8152.2|8152|8149.2|8160.1|8157.2|8150|8147.2|383
1693395300000|2023-08-30 11:35:00|8153|8150.2|8157|8154.2|8158.1|8155.2|8151.1|8147.8|415
1693395600000|2023-08-30 11:40:00|8157.8|8155|8150.3|8147.5|8164|8161|8148.3|8145.3|823
1693395900000|2023-08-30 11:45:00|8150.1|8146.3|8152.1|8149.3|8154.1|8151.3|8147.5|8144.5|357
1693396200000|2023-08-30 11:50:00|8152.3|8149.5|8150.8|8147|8155.8|8153|8149|8145.7|1244
1693396500000|2023-08-30 11:55:00|8150|8147.2|8152.8|8149|8155.8|8152.8|8148.1|8144.8|502
1693396800000|2023-08-30 12:00:00|8151.6|8148.8|8146.8|8143|8154.6|8151.3|8145.6|8142.8|883
1693397100000|2023-08-30 12:05:00|8145.9|8143.1|8142.6|8139.8|8150.6|8147.8|8140.6|8137.8|1024
1693397400000|2023-08-30 12:10:00|8143.4|8139.6|8144.6|8141.8|8152.3|8149|8142.6|8139.6|713
1693397700000|2023-08-30 12:15:00|8145.4|8141.6|8145.6|8142.8|8151.4|8148.6|8144.6|8141.6|1241
1693398000000|2023-08-30 12:20:00|8146.3|8143.5|8145.8|8143|8150.8|8147.8|8143.6|8140.6|398
1693398300000|2023-08-30 12:25:00|8146.4|8143.6|8147.6|8143.8|8155.8|8153|8144.9|8141.8|855
1693398600000|2023-08-30 12:30:00|8147.7|8144.8|8139.4|8136.6|8152.8|8149.5|8132.4|8129.3|2415
1693398900000|2023-08-30 12:35:00|8140.4|8137.4|8135.6|8132.8|8140.4|8137.6|8132.4|8129.6|1375
1693399200000|2023-08-30 12:40:00|8135.7|8132.9|8133.6|8130.8|8137.7|8134.8|8126.6|8123.6|1932
1693399500000|2023-08-30 12:45:00|8133.7|8129.9|8134.6|8131.8|8136.6|8133.6|8127.2|8124.4|1016
1693399800000|2023-08-30 12:50:00|8134.7|8131.9|8134.6|8130.8|8141.4|8138.6|8132.6|8129.3|1288
1693400100000|2023-08-30 12:55:00|8133.6|8129.9|8129.5|8126.7|8137.6|8134.8|8128.5|8125.2|1339
1693400400000|2023-08-30 13:00:00|8128.9|8126.1|8155.4|8152.6|8156.4|8153.6|8125.4|8122.6|3390
1693400700000|2023-08-30 13:05:00|8156|8153.2|8143.7|8140.9|8164.4|8161.6|8137.7|8134.7|2989
1693401000000|2023-08-30 13:10:00|8143.5|8140.7|8143.5|8140.7|8150.5|8147.6|8138|8135.2|2187
1693401300000|2023-08-30 13:15:00|8143.4|8140.6|8164.5|8161.7|8170.4|8167.6|8143.4|8140.6|2973
1693401600000|2023-08-30 13:20:00|8165.4|8162.6|8147.7|8143.9|8165.5|8162.7|8144.5|8141.7|2640
1693401900000|2023-08-30 13:25:00|8146.8|8143|8155.5|8152.7|8157.7|8154.9|8141.5|8138.7|1274
1693402200000|2023-08-30 13:30:00|8155.3|8152.5|8159.5|8156.7|8168|8164.7|8151.5|8148.7|2373
1693402500000|2023-08-30 13:35:00|8160.7|8156.9|8164.3|8161.5|8164.3|8161.5|8144.7|8141.9|2491
1693402800000|2023-08-30 13:40:00|8164.2|8161.4|8156.3|8153.5|8165.3|8162.4|8147.5|8144.5|1877
1693403100000|2023-08-30 13:45:00|8156.5|8153.7|8174.5|8171.7|8189.2|8186.2|8156.3|8153.4|4171
1693403400000|2023-08-30 13:50:00|8174.3|8170.5|8174.5|8171.7|8179.6|8176.7|8165.5|8162.5|1961
1693403700000|2023-08-30 13:55:00|8174.6|8170.8|8175.3|8171.5|8178.3|8174.7|8169.5|8166.5|1524
1693404000000|2023-08-30 14:00:00|8174.5|8172.5|8173.3|8169.5|8176.3|8173.5|8153|8149.8|3270
1693404300000|2023-08-30 14:05:00|8172.5|8169.7|8158.5|8155.7|8174.8|8171.8|8156.6|8153.7|1976
1693404600000|2023-08-30 14:10:00|8157.6|8154.8|8158.5|8155.7|8168.5|8165.7|8151.6|8148.8|1857
1693404900000|2023-08-30 14:15:00|8158.6|8154.8|8170.5|8166.7|8174.5|8171.2|8154.5|8151.5|1037
1693405200000|2023-08-30 14:20:00|8170.3|8167.5|8158.4|8155.6|8179.3|8176.5|8152.4|8149.5|4871
1693405500000|2023-08-30 14:25:00|8159.1|8156.3|8157.4|8153.6|8161.4|8158.6|8149.4|8146.5|2015
1693405800000|2023-08-30 14:30:00|8156.4|8153.5|8178.4|8174.6|8182.4|8179.6|8156.3|8153.5|5428
1693406100000|2023-08-30 14:35:00|8178.9|8176.1|8168.4|8165.6|8188.1|8184.6|8162.6|8159.8|4134
1693406400000|2023-08-30 14:40:00|8168.6|8165.8|8159.8|8157|8172.9|8169.6|8156.8|8154|2427
1693406700000|2023-08-30 14:45:00|8159.1|8156.3|8131.7|8128.9|8159.1|8156.3|8131.1|8128.3|3992
1693407000000|2023-08-30 14:50:00|8130.7|8127.9|8140.7|8137.9|8145.6|8141.9|8112.7|8109.9|4951
1693407300000|2023-08-30 14:55:00|8140.9|8138.1|8125.4|8122.6|8144.7|8141.8|8118.9|8115.4|3540
1693407600000|2023-08-30 15:00:00|8124.4|8121.6|8124.4|8121.6|8131.1|8128.3|8112.4|8108.8|3318
1693407900000|2023-08-30 15:05:00|8124.2|8121.4|8129.4|8126.6|8134.7|8131.4|8122.2|8119.3|2508
1693408200000|2023-08-30 15:10:00|8129.6|8126.8|8114.6|8110.8|8130.9|8127.8|8113.4|8110.6|2419
1693408500000|2023-08-30 15:15:00|8113.7|8110.9|8103.1|8100.3|8124.6|8121.6|8100.1|8097.1|3863
1693408800000|2023-08-30 15:20:00|8102.2|8099.4|8090|8087.2|8106.4|8103.2|8084.9|8082.1|4763
1693409100000|2023-08-30 15:25:00|8089.4|8086.6|8080|8077.2|8094|8090.2|8075.5|8072.7|5045
1693409400000|2023-08-30 15:30:00|8081.4|8078.6|8098.2|8094.4|8109.5|8106.7|8076.9|8074.1|5772
1693409700000|2023-08-30 15:35:00|8098|8095.2|8115.4|8112.6|8129.4|8126.6|8093.4|8090.4|3629
1693410000000|2023-08-30 15:40:00|8116.2|8113.4|8128.4|8125.6|8137.5|8134.7|8115.4|8112.4|2226
1693410300000|2023-08-30 15:45:00|8129.2|8126.4|8134.3|8131.5|8140.5|8137.6|8128.4|8125.4|1411
1693410600000|2023-08-30 15:50:00|8134.2|8130.4|8120.3|8117.5|8134.3|8131.5|8115.3|8112.5|1977
1693410900000|2023-08-30 15:55:00|8120.5|8117.7|8116.3|8113.5|8126|8123.2|8115.5|8112.7|1362
1693411200000|2023-08-30 16:00:00|8115.3|8112.5|8111.5|8108.7|8116|8113.2|8103.5|8100.5|1591
1693411500000|2023-08-30 16:05:00|8112.5|8109.7|8076.7|8073.9|8114.5|8111.5|8074.7|8071.9|2838
1693411800000|2023-08-30 16:10:00|8077.7|8074|8089.2|8085.4|8097.2|8094|8075.7|8072.9|4868
1693412100000|2023-08-30 16:15:00|8089|8086.2|8094|8091.2|8098.3|8095.5|8082.2|8079.4|1680
1693412400000|2023-08-30 16:20:00|8094.1|8090.3|8100|8097.2|8104.1|8101.2|8091|8088.2|1048
1693412700000|2023-08-30 16:25:00|8101|8098.2|8106|8103.2|8111.8|8109|8101|8098|1257
1693413000000|2023-08-30 16:30:00|8106.1|8102.3|8113.3|8110.5|8118.5|8115.3|8105|8102|1668
1693413300000|2023-08-30 16:35:00|8113.1|8110.3|8111.1|8107.3|8117.5|8114.5|8107.1|8104.2|2166
1693413600000|2023-08-30 16:40:00|8111|8108.2|8111.1|8107.3|8125.1|8122|8110|8106.8|1459
1693413900000|2023-08-30 16:45:00|8110|8107.2|8109.9|8107.1|8115.9|8113.1|8102.1|8099.1|933
1693414200000|2023-08-30 16:50:00|8110.1|8107.3|8127.8|8125|8130.9|8127.8|8106.9|8104.1|1644
1693414500000|2023-08-30 16:55:00|8127.9|8125.1|8126.6|8123.8|8132.8|8130|8125.6|8122|872
1693414800000|2023-08-30 17:00:00|8125.9|8123.1|8110.4|8106.6|8127.8|8125|8101.9|8099|2212
1693415100000|2023-08-30 17:05:00|8109.6|8106.8|8112.6|8109.8|8114.8|8111.8|8098.8|8096|1083
1693415400000|2023-08-30 17:10:00|8111.6|8108.8|8119.9|8116.1|8120.9|8117.9|8099.6|8096.4|3278
1693415700000|2023-08-30 17:15:00|8119.7|8116.9|8125.9|8123.1|8131.9|8129.1|8114.7|8111.9|3461
1693416000000|2023-08-30 17:20:00|8125.7|8122.1|8123.9|8121.1|8134.6|8131.8|8121.9|8118.9|1440
1693416300000|2023-08-30 17:25:00|8124.7|8120.9|8126.9|8124.1|8131.7|8128.9|8115.9|8113.1|1396
1693416600000|2023-08-30 17:30:00|8127.6|8124.8|8135.5|8132.7|8140.4|8137.6|8126.9|8123.9|1683
1693416900000|2023-08-30 17:35:00|8136.4|8132.6|8131.7|8127.9|8138.7|8135.9|8130.5|8127.4|1080
1693417200000|2023-08-30 17:40:00|8131.5|8128.7|8126.7|8123.9|8136.7|8133.9|8124.5|8121.6|1238
1693417500000|2023-08-30 17:45:00|8126|8123.2|8125.5|8122.7|8129.7|8126.9|8119.4|8116.6|1091
1693417800000|2023-08-30 17:50:00|8126.4|8122.6|8122.7|8119.9|8137.5|8134.7|8120.5|8117.7|1113
1693418100000|2023-08-30 17:55:00|8122.5|8119.7|8123.7|8119.9|8126.7|8123.7|8118.7|8115.7|936
1693418400000|2023-08-30 18:00:00|8123.5|8119.7|8135.5|8132.7|8138.7|8135.7|8114.7|8111.7|2381
1693418700000|2023-08-30 18:05:00|8135.3|8131.5|8125.3|8122.5|8138.3|8134.7|8123.5|8120.2|2280
1693419000000|2023-08-30 18:10:00|8125.5|8122.7|8128.3|8125.5|8129.5|8126.7|8115.8|8113|1202
1693419300000|2023-08-30 18:15:00|8128.5|8125.7|8127.2|8124.4|8139.3|8136.5|8121.2|8118.2|3119
1693419600000|2023-08-30 18:20:00|8127|8124.2|8130|8127.2|8133.8|8131|8124.2|8121.2|2014
1693419900000|2023-08-30 18:25:00|8129.8|8127|8148.6|8145.8|8152.6|8149.8|8125|8122|6967
1693420200000|2023-08-30 18:30:00|8148.8|8146|8144|8141.2|8151.6|8148.7|8141.6|8138.8|2079
1693420500000|2023-08-30 18:35:00|8143|8140.2|8141.6|8137.8|8146|8143|8140.8|8137.8|1227
1693420800000|2023-08-30 18:40:00|8140.8|8138|8144.8|8142|8145.8|8142.8|8138.6|8135.7|507
1693421100000|2023-08-30 18:45:00|8144.6|8141.8|8143.8|8141|8146|8142.8|8141.6|8138.8|417
1693421400000|2023-08-30 18:50:00|8143.6|8140.8|8140.6|8137.8|8144.8|8141.8|8139.8|8137|387
1693421700000|2023-08-30 18:55:00|8140.8|8138|8145.6|8142.8|8145.8|8142.8|8140.6|8137.8|427
1693422000000|2023-08-30 19:00:00|8145.8|8143|8149.6|8146.8|8149.6|8146.8|8145.8|8143|396
1693422300000|2023-08-30 19:05:00|8150.4|8146.6|8151.8|8149|8152.8|8149.6|8148.6|8145.8|325
1693422600000|2023-08-30 19:10:00|8151.6|8148.8|8149.6|8146.8|8152.9|8149.8|8148.6|8145.8|368
1693422900000|2023-08-30 19:15:00|8149.4|8145.6|8145.6|8142.8|8149.4|8145.6|8143.4|8139.8|550
1693423200000|2023-08-30 19:20:00|8145.8|8143|8147.8|8145|8148.8|8145.8|8144.8|8141.8|335
1693423500000|2023-08-30 19:25:00|8147.6|8144.8|8148.6|8144.8|8149.6|8146.8|8145.7|8142.8|328
1693423800000|2023-08-30 19:30:00|8148.7|8145.8|8146.7|8143.9|8150.7|8147.8|8146.6|8143.8|474
1693424100000|2023-08-30 19:35:00|8146.6|8143.8|8144.6|8141.8|8147.7|8144.8|8144.6|8141.8|279
1693424400000|2023-08-30 19:40:00|8144.7|8141.9|8145.6|8141.8|8145.6|8142.1|8140.6|8136.9|361
1693424700000|2023-08-30 19:45:00|8145.7|8142.8|8148.7|8145.9|8149.7|8146.9|8144.6|8141.8|289
1693425000000|2023-08-30 19:50:00|8148.6|8145.8|8148.5|8144.7|8149.7|8146.7|8145.5|8142.7|399
1693425300000|2023-08-30 19:55:00|8148.4|8145.6|8153.5|8149.7|8154.2|8151.4|8148.4|8145.4|703
1693425600000|2023-08-30 20:00:00|8153.4|8149.6|8150.4|8147.6|8155.5|8152.4|8150.4|8147.4|359
1693425900000|2023-08-30 20:05:00|8151.2|8148.4|8150.4|8147.6|8151.4|8148.4|8150.2|8146.6|94
1693426200000|2023-08-30 20:10:00|8151.2|8147.4|8150.4|8146.6|8153.4|8149.6|8149.2|8146.4|214
1693426500000|2023-08-30 20:15:00|8150.3|8146.5|8155.2|8152.4|8155.3|8152.4|8149.3|8146.4|264
1693426800000|2023-08-30 20:20:00|8154.5|8151.7|8155.2|8152.4|8155.3|8152.4|8154.2|8151.2|146
1693427100000|2023-08-30 20:25:00|8155.3|8151.4|8156.2|8153.4|8156.3|8153.5|8154.2|8151.2|396
1693427400000|2023-08-30 20:30:00|8157.6|8153.8|8155.3|8152.5|8157.6|8154.4|8155.2|8151.5|211
1693427700000|2023-08-30 20:35:00|8155.2|8152.4|8155.3|8152.5|8155.5|8152.7|8155.1|8152.3|66
1693428000000|2023-08-30 20:40:00|8155.1|8151.5|8155.3|8151.5|8155.5|8152.7|8154.1|8151.3|262
1693428300000|2023-08-30 20:45:00|8155.1|8152.3|8156.1|8153.3|8156.3|8153.3|8155.1|8151.5|138
1693428600000|2023-08-30 20:50:00|8157.3|8153.5|8156.3|8153.5|8158.6|8155.3|8155.3|8152.5|232
1693428900000|2023-08-30 20:55:00|8157.1|8153.3|8155.1|8151.3|8157.5|8154.2|8154.3|8151.3|138
1693432800000|2023-08-30 22:00:00|8149.6|8145.8|8151.4|8147.6|8151.6|8147.8|8149.6|8145.8|66
1693433100000|2023-08-30 22:05:00|8151.2|8148.4|8150.6|8147.8|8151.6|8148.8|8148.6|8145.8|40
1693433400000|2023-08-30 22:10:00|8151.4|8147.6|8150.5|8147.7|8151.6|8148.8|8150.4|8146.9|26
1693433700000|2023-08-30 22:15:00|8150.4|8147.6|8150.4|8146.6|8150.7|8147.7|8148.4|8145.6|35
1693434000000|2023-08-30 22:20:00|8149.5|8146.7|8150.4|8147.6|8150.5|8147.6|8148.4|8145.6|32
1693434300000|2023-08-30 22:25:00|8151.5|8147.7|8150.4|8147.6|8151.5|8147.7|8149.4|8145.7|27
1693434600000|2023-08-30 22:30:00|8150.5|8147.7|8150.3|8147.5|8151.5|8148.6|8149.5|8146.6|19
1693434900000|2023-08-30 22:35:00|8150.2|8147.4|8149.3|8146.5|8150.3|8147.5|8148.8|8145.5|21
1693435200000|2023-08-30 22:40:00|8149.5|8146.7|8148.5|8145.7|8149.5|8146.7|8148.5|8145.5|14
1693435500000|2023-08-30 22:45:00|8148.7|8144.9|8147.7|8144.9|8149.5|8146.7|8147.7|8144.7|30
1693435800000|2023-08-30 22:50:00|8147.5|8144.7|8146.5|8143.7|8147.5|8144.7|8145.5|8142.5|65
1693436100000|2023-08-30 22:55:00|8147.5|8144.7|8147.5|8144.7|8148.3|8144.7|8147.5|8144.5|22
1693436400000|2023-08-30 23:00:00|8147.3|8144.5|8147.3|8144.5|8147.7|8144.7|8146.5|8143.5|15
1693436700000|2023-08-30 23:05:00|8147.5|8144.7|8147.5|8144.7|8147.5|8144.7|8147.5|8144.7|10
1693437000000|2023-08-30 23:10:00|8148.3|8145.5|8147.3|8144.5|8148.6|8145.7|8147.3|8144.5|18
1693437300000|2023-08-30 23:15:00|8147.5|8144.7|8146.5|8143.7|8148.6|8145.3|8146.5|8143.5|22
1693437600000|2023-08-30 23:20:00|8147.3|8143.5|8147.3|8143.5|8147.6|8143.8|8146.5|8143.5|14
1693437900000|2023-08-30 23:25:00|8146.5|8143.7|8148.5|8145.7|8148.5|8145.7|8146.3|8142.5|25
1693438200000|2023-08-30 23:30:00|8148.3|8145.5|8148.4|8144.6|8148.5|8145.7|8148.3|8144.6|19
1693438500000|2023-08-30 23:35:00|8147.6|8144.8|8149.3|8146.5|8149.6|8146.5|8147.6|8144.3|22
1693438800000|2023-08-30 23:40:00|8149.4|8145.6|8148.4|8145.6|8149.4|8146|8147.6|8144.3|27
1693439100000|2023-08-30 23:45:00|8147.4|8144.6|8147.4|8144.6|8147.4|8144.6|8147.4|8144.6|11
1693439400000|2023-08-30 23:50:00|8147.6|8143.8|8147.4|8144.6|8147.9|8144.6|8147.4|8143.8|17
1693439700000|2023-08-30 23:55:00|8147.1|8144.3|8146.4|8143.6|8147.4|8144.3|8146.4|8143.5|9
1693440000000|2023-08-31 00:00:00|8147.2|8144.4|8153.1|8150.3|8153.9|8150.6|8146.4|8143.6|397
1693440300000|2023-08-31 00:05:00|8153.2|8149.4|8155.1|8152.3|8155.2|8152.3|8152.1|8148.8|63
1693440600000|2023-08-31 00:10:00|8155.2|8151.4|8161.1|8158.3|8162.1|8158.4|8154.1|8151.1|166
1693440900000|2023-08-31 00:15:00|8161.2|8158.4|8161|8158.2|8162.2|8159.3|8159.4|8156.3|106
1693441200000|2023-08-31 00:20:00|8162|8158.1|8164|8161.2|8165|8162.2|8161|8158.1|88
1693441500000|2023-08-31 00:25:00|8164.2|8160.4|8160|8157.2|8164.2|8160.6|8159|8156.1|99
1693441800000|2023-08-31 00:30:00|8160.9|8158.1|8160|8157.2|8162.4|8159.2|8159|8156.2|110
1693442100000|2023-08-31 00:35:00|8159.2|8156.4|8157.2|8153.4|8160|8156.4|8156.2|8153.4|90
1693442400000|2023-08-31 00:40:00|8157|8154.2|8158|8155.2|8159.2|8156.4|8156.4|8153.4|83
1693442700000|2023-08-31 00:45:00|8158.2|8155.4|8156.2|8153.4|8159.5|8156.2|8156|8153.2|46
1693443000000|2023-08-31 00:50:00|8156|8153.2|8158|8155.2|8158.2|8155.2|8156|8153.2|32
1693443300000|2023-08-31 00:55:00|8158.2|8154.4|8158.2|8154.4|8160.2|8156.4|8157|8154|73
1693443600000|2023-08-31 01:00:00|8157.3|8154.5|8153.3|8150.5|8162.5|8159.2|8153|8149.4|263
1693443900000|2023-08-31 01:05:00|8153.2|8150.4|8162|8159.2|8163|8159.2|8153.2|8150.4|121
1693444200000|2023-08-31 01:10:00|8161.8|8158|8159|8156.2|8162.8|8159.2|8157|8154|144
1693444500000|2023-08-31 01:15:00|8159.2|8155.4|8156|8153.2|8159.2|8156.2|8156|8153.2|74
1693444800000|2023-08-31 01:20:00|8155.8|8153|8155.1|8151.3|8159|8156|8154|8151|79
1693445100000|2023-08-31 01:25:00|8154.3|8151.5|8153|8150.2|8155.1|8152.2|8152|8149|75
1693445400000|2023-08-31 01:30:00|8153.8|8151|8161|8158.2|8162.1|8159.2|8153|8150.2|218
1693445700000|2023-08-31 01:35:00|8161.1|8157.3|8155.9|8153.1|8163.1|8160.2|8155.9|8153.1|103
1693446000000|2023-08-31 01:40:00|8155.1|8152.3|8155.9|8153.1|8156.9|8154.1|8152.9|8150|119
1693446300000|2023-08-31 01:45:00|8156.8|8153|8154.1|8151.3|8158.8|8155.1|8153.9|8151|50
1693446600000|2023-08-31 01:50:00|8154.8|8152|8153.9|8151.1|8157.1|8154.1|8152.9|8150|65
1693446900000|2023-08-31 01:55:00|8154.8|8151|8148.9|8146.1|8155.1|8152.1|8148.9|8146.1|99
1693447200000|2023-08-31 02:00:00|8150.1|8146.3|8151.9|8149.1|8153.1|8150.1|8149.9|8146.3|67
1693447500000|2023-08-31 02:05:00|8152.1|8148.3|8146.1|8142.3|8152.1|8148.5|8144.9|8142.1|126
1693447800000|2023-08-31 02:10:00|8145.1|8143.1|8144.9|8142.1|8147.1|8144.3|8143.9|8141.1|121
1693448100000|2023-08-31 02:15:00|8145.1|8142.3|8145.2|8142.4|8146.4|8143.5|8142.1|8139.3|381
1693448400000|2023-08-31 02:20:00|8146.1|8142.3|8146.2|8143.4|8148.2|8145.4|8145.2|8142.3|97
1693448700000|2023-08-31 02:25:00|8146.1|8143.3|8144.2|8140.4|8146.1|8143.3|8144.2|8140.4|45
1693449000000|2023-08-31 02:30:00|8143.4|8140.6|8146.2|8143.4|8147.6|8144.3|8143.2|8139.4|87
1693449300000|2023-08-31 02:35:00|8145.4|8142.6|8146.2|8143.4|8147.4|8144.3|8143.2|8140.3|91
1693449600000|2023-08-31 02:40:00|8145.2|8142.4|8144.2|8141.4|8146.2|8143.4|8144.2|8140.9|81
1693449900000|2023-08-31 02:45:00|8143.4|8140.4|8138.4|8135.6|8144|8141.2|8138.2|8134.6|333
1693450200000|2023-08-31 02:50:00|8138.2|8135.4|8136.2|8133.4|8139.4|8136.4|8136.2|8132.6|159
1693450500000|2023-08-31 02:55:00|8136.4|8133.6|8137.2|8134.4|8139.4|8136.1|8136.2|8133.4|74
1693450800000|2023-08-31 03:00:00|8136.6|8133.8|8136.2|8133.4|8138.4|8135.4|8132.5|8129.6|201
1693451100000|2023-08-31 03:05:00|8136.4|8132.6|8139.2|8136.4|8141.4|8138.4|8135.2|8132.4|121
1693451400000|2023-08-31 03:10:00|8138.4|8135.6|8138.2|8135.4|8140.4|8137.4|8137.2|8134.4|59
1693451700000|2023-08-31 03:15:00|8139.2|8136.4|8139.2|8136.4|8139.4|8136.4|8137.2|8133.6|74
1693452000000|2023-08-31 03:20:00|8139.4|8136.6|8137.2|8134.4|8139.4|8136.6|8137.2|8133.5|71
1693452300000|2023-08-31 03:25:00|8138|8134.2|8136.3|8133.5|8139.3|8136.4|8136.3|8133.5|88
1693452600000|2023-08-31 03:30:00|8135.2|8132.4|8137.2|8134.4|8138|8134.4|8135.2|8131.5|117
1693452900000|2023-08-31 03:35:00|8137.3|8134.5|8137.2|8134.4|8139.3|8136.5|8137.2|8134.4|57
1693453200000|2023-08-31 03:40:00|8138.2|8134.5|8140.1|8137.3|8141.3|8138.3|8137.3|8134.4|69
1693453500000|2023-08-31 03:45:00|8140|8137.2|8141.1|8138.3|8141.3|8138.5|8139.5|8136.3|14
1693453800000|2023-08-31 03:50:00|8141.3|8138.5|8146.1|8143.3|8148.3|8145.5|8141.3|8138.3|205
1693454100000|2023-08-31 03:55:00|8146.3|8142.5|8147.1|8143.3|8147.1|8144.3|8145|8142.2|63
1693454400000|2023-08-31 04:00:00|8146.3|8143.5|8147.1|8144.3|8148.1|8145.3|8146.1|8142.8|39
1693454700000|2023-08-31 04:05:00|8147.9|8144.1|8147.9|8145.1|8147.9|8145.1|8147.1|8144.1|34
1693455000000|2023-08-31 04:10:00|8148.1|8144.3|8148.9|8145.1|8149.1|8146.3|8147.9|8144.3|96
1693455300000|2023-08-31 04:15:00|8148.1|8146.1|8151.1|8148.3|8151.3|8148.3|8148.1|8145.1|107
1693455600000|2023-08-31 04:20:00|8150.9|8148.1|8149.1|8146.3|8151.1|8148.1|8148.7|8145.9|70
1693455900000|2023-08-31 04:25:00|8149.9|8145.3|8148.3|8145.5|8150.3|8147.3|8148.3|8145|55
1693456200000|2023-08-31 04:30:00|8149.1|8145.3|8148.1|8145.3|8149.1|8146.1|8147.1|8144.3|69
1693456500000|2023-08-31 04:35:00|8147.3|8144.5|8145.1|8142.3|8147.3|8144.5|8145.1|8142.3|54
1693456800000|2023-08-31 04:40:00|8145.9|8142.1|8148.1|8145.3|8148.1|8145.3|8144.9|8142.1|72
1693457100000|2023-08-31 04:45:00|8147.9|8145.1|8149.1|8146.3|8151.1|8148.3|8146.9|8144.1|74
1693457400000|2023-08-31 04:50:00|8148.9|8146.1|8146.9|8144.1|8148.9|8146.1|8146.1|8142.8|46
1693457700000|2023-08-31 04:55:00|8147.1|8144.3|8148.1|8145.3|8148.1|8145.3|8147.1|8144.1|21
1693458000000|2023-08-31 05:00:00|8147.9|8145.1|8148.7|8145.9|8150.5|8147.1|8147.1|8143.8|88
1693458300000|2023-08-31 05:05:00|8147.7|8144.9|8149|8146.2|8150.2|8147.4|8146|8143.2|146
1693458600000|2023-08-31 05:10:00|8149.9|8147.1|8150.9|8147.1|8151|8148.2|8149|8146.1|49
1693458900000|2023-08-31 05:15:00|8151|8148.1|8151.9|8148.1|8152.2|8149.4|8149|8146.2|113
1693459200000|2023-08-31 05:20:00|8151.7|8148.9|8146|8143.2|8152|8149.2|8145.8|8143|97
1693459500000|2023-08-31 05:25:00|8145.2|8142.4|8146|8143.2|8149|8146.2|8145|8142.2|84
1693459800000|2023-08-31 05:30:00|8146.8|8144|8149|8146.2|8150|8147.2|8144.2|8141.2|153
1693460100000|2023-08-31 05:35:00|8149.8|8147|8152|8149.2|8153|8150|8149.8|8147|165
1693460400000|2023-08-31 05:40:00|8152.2|8149.4|8152.8|8150|8154|8151|8149.8|8146.2|167
1693460700000|2023-08-31 05:45:00|8153|8150.2|8157.6|8154.8|8159.5|8155.8|8151|8148.2|338
1693461000000|2023-08-31 05:50:00|8158.5|8154.7|8156.8|8153|8160.5|8157|8154|8150.7|322
1693461300000|2023-08-31 05:55:00|8156|8153.2|8156.8|8153|8157.3|8154|8154|8151|122
1693461600000|2023-08-31 06:00:00|8156.6|8153.8|8155.8|8152|8160.8|8157.8|8154.6|8151|204
1693461900000|2023-08-31 06:05:00|8155|8152.2|8153.6|8150.8|8156.8|8153.2|8153.6|8150.8|100
1693462200000|2023-08-31 06:10:00|8153.8|8151|8153.8|8151|8155.4|8152|8152.8|8149.8|57
1693462500000|2023-08-31 06:15:00|8154.6|8150.8|8150.8|8147|8154.8|8152|8149.8|8147|171
1693462800000|2023-08-31 06:20:00|8150.6|8147.8|8147|8144.2|8151|8148|8146|8143|111
1693463100000|2023-08-31 06:25:00|8146.8|8144|8140.6|8137.8|8148.6|8145.8|8140.6|8137|363
1693463400000|2023-08-31 06:30:00|8140.8|8137|8145.6|8142.8|8147.8|8144.4|8136.4|8133.6|471
1693463700000|2023-08-31 06:35:00|8145.8|8142|8145.6|8142.8|8147|8144.2|8144.6|8141.6|96
1693464000000|2023-08-31 06:40:00|8145.4|8142.6|8148.6|8145.8|8150.8|8147.8|8141.6|8138.8|201
1693464300000|2023-08-31 06:45:00|8149.6|8146.8|8148.4|8145.6|8151.7|8148.6|8145.6|8142.8|113
1693464600000|2023-08-31 06:50:00|8148.6|8144.8|8144.6|8141.8|8149.7|8146.8|8143.6|8140.6|107
1693464900000|2023-08-31 06:55:00|8143.9|8141.1|8141.6|8138.8|8145.4|8141.8|8141.6|8138.6|214
1693465200000|2023-08-31 07:00:00|8141.7|8138.9|8138.5|8135.7|8144.7|8141.9|8136.5|8133.6|436
1693465500000|2023-08-31 07:05:00|8138.7|8134.9|8141.5|8138.7|8144.4|8141.1|8135.5|8131.9|394
1693465800000|2023-08-31 07:10:00|8140.7|8137.9|8138.5|8135.7|8141.7|8138.7|8134.9|8131.7|313
1693466100000|2023-08-31 07:15:00|8138.4|8135.6|8151.5|8148.7|8154.2|8151.4|8136.5|8133.7|950
1693466400000|2023-08-31 07:20:00|8152.4|8148.6|8149.5|8146.7|8152.7|8149.7|8146.7|8143.7|384
1693466700000|2023-08-31 07:25:00|8150.5|8147.7|8152.3|8148.5|8155.3|8152.4|8148.3|8145.5|422
1693467000000|2023-08-31 07:30:00|8152.2|8148.4|8162.3|8159.5|8164.3|8161.4|8151.3|8148.4|610
1693467300000|2023-08-31 07:35:00|8162.5|8159.7|8168.1|8164.3|8172.7|8169.4|8162.3|8159.4|903
1693467600000|2023-08-31 07:40:00|8167.3|8164.5|8163.3|8159.5|8170.5|8167.3|8162.1|8159.3|502
1693467900000|2023-08-31 07:45:00|8162.3|8159.3|8157.3|8153.5|8166.1|8163|8156.1|8153.2|445
1693468200000|2023-08-31 07:50:00|8157.1|8154.3|8161|8158.2|8164|8161.2|8157.1|8154.2|282
1693468500000|2023-08-31 07:55:00|8160.1|8157.3|8176.1|8173.3|8176.4|8173.6|8160.1|8157.2|953
1693468800000|2023-08-31 08:00:00|8175.9|8173.1|8170.1|8167.3|8178.1|8175.3|8165.8|8162.5|873
1693469100000|2023-08-31 08:05:00|8170.9|8167.1|8172.9|8169.1|8174.9|8172.1|8168.9|8166.1|415
1693469400000|2023-08-31 08:10:00|8172.1|8169.3|8172.9|8170.1|8175.9|8173.1|8169.1|8166.1|514
1693469700000|2023-08-31 08:15:00|8173.1|8170.3|8169.1|8166.3|8175.4|8172.1|8167.3|8164.3|600
1693470000000|2023-08-31 08:20:00|8168.1|8165.3|8159.4|8155.6|8171.1|8168.3|8158.1|8154.8|536
1693470300000|2023-08-31 08:25:00|8158.9|8155.1|8165.9|8162.1|8167.3|8164.3|8155.9|8152.1|1071
1693470600000|2023-08-31 08:30:00|8166.1|8162.3|8168.1|8165.3|8172.1|8169.3|8154.7|8151.5|1186
1693470900000|2023-08-31 08:35:00|8168.9|8166.1|8170.1|8166.3|8171.1|8168.3|8164.1|8161.1|396
1693471200000|2023-08-31 08:40:00|8170.3|8166.5|8166.1|8163.3|8170.3|8167.3|8164.9|8161.8|215
1693471500000|2023-08-31 08:45:00|8165.9|8163.1|8164.1|8161.3|8167.9|8165.1|8157.1|8154.1|551
1693471800000|2023-08-31 08:50:00|8164.9|8161.1|8170.9|8168.1|8171.9|8169.1|8163.9|8161.1|435
1693472100000|2023-08-31 08:55:00|8171.1|8168.3|8173|8170.2|8174.9|8172.1|8169.2|8166.2|400
1693472400000|2023-08-31 09:00:00|8172.9|8170.1|8174|8171.2|8176|8173.2|8171.9|8169.1|580
1693472700000|2023-08-31 09:05:00|8174.2|8170.4|8163|8160.2|8176.7|8173.9|8163|8160.2|708
1693473000000|2023-08-31 09:10:00|8163.2|8160.4|8164|8161.2|8165.4|8162.2|8158.2|8155.2|636
1693473300000|2023-08-31 09:15:00|8164.8|8162|8174|8171.2|8179|8176|8164.8|8161.4|910
1693473600000|2023-08-31 09:20:00|8174.7|8171.9|8179|8176.2|8179.8|8176.5|8171|8168.2|264
1693473900000|2023-08-31 09:25:00|8178.8|8176|8186|8183.2|8191.2|8188.2|8177.7|8174|1452
1693474200000|2023-08-31 09:30:00|8186.8|8183|8187.2|8183.4|8196.8|8193.8|8185.7|8182.9|2040
1693474500000|2023-08-31 09:35:00|8187|8184.2|8180|8177.2|8187.2|8184.4|8180|8177|546
1693474800000|2023-08-31 09:40:00|8180.2|8177.4|8183|8180.2|8187.2|8184.2|8180.2|8177.4|336
1693475100000|2023-08-31 09:45:00|8183.2|8180.4|8181.8|8178|8188|8185|8179|8176.2|381
1693475400000|2023-08-31 09:50:00|8181|8178.2|8182.6|8179.8|8182.9|8180|8176|8173|593
1693475700000|2023-08-31 09:55:00|8182.8|8178.8|8177|8173.2|8182.8|8179.8|8171.8|8169|514
1693476000000|2023-08-31 10:00:00|8176.2|8173.4|8173.8|8171|8180.2|8177.2|8171|8168|458
1693476300000|2023-08-31 10:05:00|8174|8171.2|8179.8|8177|8183.1|8180|8174|8171.2|348
1693476600000|2023-08-31 10:10:00|8180|8177.2|8177|8174.2|8182|8179.2|8172.8|8170|215
1693476900000|2023-08-31 10:15:00|8176.8|8174|8182.9|8180.1|8182.9|8180.1|8176|8173|245
1693477200000|2023-08-31 10:20:00|8182.8|8180|8193.6|8190.8|8194.4|8191.6|8181.6|8178|499
1693477500000|2023-08-31 10:25:00|8192.8|8190|8189.9|8186.1|8194.8|8191|8187.9|8185.1|445
1693477800000|2023-08-31 10:30:00|8189.8|8187|8191.9|8189.1|8193.7|8190.3|8187.9|8185|328
1693478100000|2023-08-31 10:35:00|8192.7|8188.9|8188.3|8185.5|8194.9|8191.9|8187.1|8184.3|263
1693478400000|2023-08-31 10:40:00|8188.1|8185.3|8192.9|8190.1|8196.1|8193.3|8187.9|8184.8|375
1693478700000|2023-08-31 10:45:00|8193.6|8190.8|8195.7|8192.9|8196.9|8193.9|8191.9|8188.9|407
1693479000000|2023-08-31 10:50:00|8195.9|8193.1|8199.5|8196.7|8201|8197.9|8193.1|8190.1|511
1693479300000|2023-08-31 10:55:00|8198.7|8195.9|8196.9|8194.1|8203.5|8200.6|8196.7|8193.6|1008
1693479600000|2023-08-31 11:00:00|8196.7|8193.9|8202.5|8199.7|8202.5|8199.7|8195.7|8192.9|970
1693479900000|2023-08-31 11:05:00|8202.7|8199.9|8210.2|8207.4|8210.3|8207.4|8202.5|8199.7|2195
1693480200000|2023-08-31 11:10:00|8210.3|8206.5|8211.3|8208.5|8211.3|8208.5|8207.2|8204.4|607
1693480500000|2023-08-31 11:15:00|8212.6|8209.8|8211.3|8207.5|8213.7|8210.5|8206.5|8203.5|454
1693480800000|2023-08-31 11:20:00|8210.5|8207.7|8212.5|8209.7|8215.5|8212.2|8209.5|8206.5|664
1693481100000|2023-08-31 11:25:00|8213.1|8210.3|8215.3|8211.5|8218.2|8214.9|8209|8205.7|1906
1693481400000|2023-08-31 11:30:00|8215.5|8212.5|8213.3|8209.5|8217.3|8214.5|8211.3|8208.5|559
1693481700000|2023-08-31 11:35:00|8212.5|8209.7|8211.1|8208.3|8214.3|8211.3|8208.5|8205.2|1218
1693482000000|2023-08-31 11:40:00|8210.3|8207.5|8219.9|8216.1|8221.3|8218.3|8208.3|8205.5|1130
1693482300000|2023-08-31 11:45:00|8220.1|8217.1|8210.8|8208|8221.1|8218.3|8209.8|8206.9|1049
1693482600000|2023-08-31 11:50:00|8210.7|8207.9|8211.6|8207.8|8214.1|8210.8|8208.8|8205.9|457
1693482900000|2023-08-31 11:55:00|8210.8|8208|8212.3|8208.5|8213.5|8210.3|8208.5|8205.7|488
1693483200000|2023-08-31 12:00:00|8212.1|8209.3|8216.5|8213.7|8218.3|8214.7|8207.5|8204.5|793
1693483500000|2023-08-31 12:05:00|8216.3|8213.5|8216.4|8213.6|8221.3|8217.6|8212.6|8209.5|919
1693483800000|2023-08-31 12:10:00|8215.4|8212.6|8221.4|8218.6|8227.4|8224.5|8213.1|8209.5|1451
1693484100000|2023-08-31 12:15:00|8222.3|8219.5|8216.4|8213.6|8222.3|8219.5|8213.4|8210.5|639
1693484400000|2023-08-31 12:20:00|8216.8|8214|8209.2|8205.4|8218.6|8215.6|8206.4|8203.6|820
1693484700000|2023-08-31 12:25:00|8208.4|8205.6|8218.4|8215.6|8221.6|8218.4|8208.2|8205.4|1250
1693485000000|2023-08-31 12:30:00|8218.6|8214.8|8225.4|8222.6|8234.1|8231.3|8213.8|8211|2227
1693485300000|2023-08-31 12:35:00|8226|8223.2|8232.2|8229.4|8233.4|8230.4|8222|8218.4|1026
1693485600000|2023-08-31 12:40:00|8232.4|8229.6|8230.4|8227.6|8241.9|8239.1|8229.2|8226.1|1989
1693485900000|2023-08-31 12:45:00|8231.2|8227.4|8244.8|8241|8246|8243.2|8230.2|8227.1|1424
1693486200000|2023-08-31 12:50:00|8244|8241.2|8246.7|8242.9|8248|8245|8238.2|8235.4|2536
1693486500000|2023-08-31 12:55:00|8245.8|8243|8245.5|8242.7|8249.7|8246.7|8242.7|8239|1361
1693486800000|2023-08-31 13:00:00|8245.7|8242.9|8259.5|8256.7|8264.4|8261.6|8239.5|8236.7|9360
1693487100000|2023-08-31 13:05:00|8260.4|8256.6|8251.2|8247.4|8260.5|8257.6|8243.5|8240.6|4253
1693487400000|2023-08-31 13:10:00|8250.4|8247.6|8267.4|8264.6|8272.2|8269.2|8249.5|8246.7|2641
1693487700000|2023-08-31 13:15:00|8267.2|8264.4|8263.2|8260.4|8267.5|8264.4|8259.3|8256.5|2040
1693488000000|2023-08-31 13:20:00|8263|8259.2|8263|8260.2|8267.3|8264.2|8255.3|8252.5|1929
1693488300000|2023-08-31 13:25:00|8262|8259.2|8255|8251.2|8266|8263.2|8247.2|8244.2|2987
1693488600000|2023-08-31 13:30:00|8254.1|8251.3|8234.5|8230.7|8255.1|8252.2|8232.5|8229.7|3581
1693488900000|2023-08-31 13:35:00|8234.3|8231.5|8226.7|8223.9|8239.1|8235.7|8226.7|8223.7|1844
1693489200000|2023-08-31 13:40:00|8227.5|8223.7|8228.5|8225.7|8240.7|8237.9|8226.7|8223.7|1802
1693489500000|2023-08-31 13:45:00|8229.7|8225.9|8244.1|8241.3|8245.3|8241.7|8227.5|8224.5|2114
1693489800000|2023-08-31 13:50:00|8244.8|8242|8255.3|8251.5|8260.3|8257.5|8243.3|8240.3|2364
1693490100000|2023-08-31 13:55:00|8254.5|8251.7|8259.1|8256.3|8260.1|8257.1|8247.3|8244.5|1846
1693490400000|2023-08-31 14:00:00|8259.9|8256.1|8262.5|8259.7|8266.9|8263.5|8256.9|8253.9|2758
1693490700000|2023-08-31 14:05:00|8263.2|8260.4|8269.8|8267|8275.6|8272.8|8257.4|8254.4|4219
1693491000000|2023-08-31 14:10:00|8270.6|8266.8|8265|8262.2|8273.8|8271|8258.4|8255.4|2608
1693491300000|2023-08-31 14:15:00|8264.2|8261.4|8257.5|8253.7|8264.8|8262|8249.7|8246.9|2392
1693491600000|2023-08-31 14:20:00|8256.5|8253.5|8271.8|8269|8275|8272|8254.3|8251.5|1976
1693491900000|2023-08-31 14:25:00|8272|8269.2|8282.2|8279.4|8287.7|8284.1|8267|8264.2|5570
1693492200000|2023-08-31 14:30:00|8282.9|8280.1|8275.1|8272.3|8284.2|8281.2|8256.7|8253.1|6260
1693492500000|2023-08-31 14:35:00|8275.3|8272.5|8298.6|8295.8|8301.2|8298.2|8275.1|8272.3|6413
1693492800000|2023-08-31 14:40:00|8299.4|8296.6|8292.2|8289.4|8302|8299.2|8289.2|8286.4|4523
1693493100000|2023-08-31 14:45:00|8293|8289.2|8283.9|8281.1|8296.4|8293.6|8283.7|8280.9|5518
1693493400000|2023-08-31 14:50:00|8284.7|8281.9|8278.9|8276.1|8284.9|8282.1|8266.7|8263.7|6744
1693493700000|2023-08-31 14:55:00|8279.1|8276.3|8271.3|8268.5|8281.9|8278.9|8271.1|8268.1|1920
1693494000000|2023-08-31 15:00:00|8271.9|8269.1|8268.7|8265.9|8280.7|8277.9|8268.7|8265.9|1945
1693494300000|2023-08-31 15:05:00|8268.9|8266.1|8244.5|8240.7|8269.9|8267.1|8241.1|8238.3|3349
1693494600000|2023-08-31 15:10:00|8243.6|8240.8|8231|8228.2|8248.5|8245.7|8222.9|8219.8|5454
1693494900000|2023-08-31 15:15:00|8231.2|8227.4|8230.4|8227.6|8239.2|8236.2|8228|8225.2|1819
1693495200000|2023-08-31 15:20:00|8230.2|8227.4|8235|8232.2|8238.2|8235.4|8224.4|8221.6|3215
1693495500000|2023-08-31 15:25:00|8236|8232.4|8241|8238.2|8244|8241.2|8230.3|8227.5|2322
1693495800000|2023-08-31 15:30:00|8241.8|8239|8234.8|8232|8244|8241|8225|8222|1656
1693496100000|2023-08-31 15:35:00|8234|8231.2|8203.5|8200.7|8235|8232.2|8199.1|8196.3|3574
1693496400000|2023-08-31 15:40:00|8203.3|8200.5|8199.1|8196.3|8209.3|8206.3|8198.1|8195.3|2106
1693496700000|2023-08-31 15:45:00|8199.3|8195.5|8197.7|8194.9|8204.3|8201.3|8190.5|8187.4|2380
1693497000000|2023-08-31 15:50:00|8197.5|8194.7|8204.5|8201.7|8210.3|8207.5|8196.7|8192.9|2002
1693497300000|2023-08-31 15:55:00|8205.1|8202.3|8212.1|8208.3|8212.3|8209.5|8197.3|8194.5|1496
1693497600000|2023-08-31 16:00:00|8211.3|8208.5|8213.9|8211.1|8214.7|8211.9|8203.3|8200.5|3731
1693497900000|2023-08-31 16:05:00|8212.9|8210.1|8232.4|8229.6|8234.6|8231.8|8208.7|8205.9|2805
1693498200000|2023-08-31 16:10:00|8233.2|8229.4|8233.5|8230.7|8237.4|8234.6|8221.4|8218.6|1671
1693498500000|2023-08-31 16:15:00|8232.5|8229.7|8230.4|8227.6|8236.5|8233.6|8223.7|8220.9|953
1693498800000|2023-08-31 16:20:00|8230.7|8227.9|8232.3|8228.5|8236.3|8233.5|8226.5|8223.7|1509
1693499100000|2023-08-31 16:25:00|8232.2|8228.4|8217.3|8214.5|8235.2|8232.4|8216.3|8213.5|2003
1693499400000|2023-08-31 16:30:00|8216.7|8213.9|8213.7|8210.9|8221.5|8218.7|8203.7|8200.9|2467
1693499700000|2023-08-31 16:35:00|8213.1|8210.3|8219.1|8216.3|8223|8220.2|8206.5|8202.9|1534
1693500000000|2023-08-31 16:40:00|8219|8216.2|8212.9|8210.1|8220.1|8217.1|8211.9|8209.1|938
1693500300000|2023-08-31 16:45:00|8212.8|8209.1|8226.2|8223.4|8226.4|8223.4|8206.9|8204.1|1378
1693500600000|2023-08-31 16:50:00|8227.6|8224.8|8239.2|8236.4|8241.2|8237.9|8226.8|8223.8|1908
1693500900000|2023-08-31 16:55:00|8239.4|8236.6|8240.2|8237.4|8243.4|8240.4|8229.9|8226.8|1863
1693501200000|2023-08-31 17:00:00|8239.2|8236.4|8253.4|8250.6|8261.2|8258.4|8237.4|8234.6|2632
1693501500000|2023-08-31 17:05:00|8254.2|8251.4|8262|8259.2|8264.6|8261.8|8253.2|8250.4|2170
1693501800000|2023-08-31 17:10:00|8262.2|8258.2|8270.2|8266.4|8272.8|8270|8262.2|8258.2|2717
1693502100000|2023-08-31 17:15:00|8269.3|8266.5|8274|8271.2|8276|8273|8267.2|8264.4|1750
1693502400000|2023-08-31 17:20:00|8275|8272.2|8277.8|8275|8278.8|8276|8269.1|8266.2|1941
1693502700000|2023-08-31 17:25:00|8278|8275.2|8286.4|8282.6|8288.4|8285.6|8278|8275.2|3273
1693503000000|2023-08-31 17:30:00|8286.2|8283.4|8287.4|8284.6|8296.4|8293.6|8285.8|8282.6|3059
1693503300000|2023-08-31 17:35:00|8287.6|8284.8|8278.1|8275.3|8291.6|8288.6|8270.1|8267.3|3752
1693503600000|2023-08-31 17:40:00|8277.1|8274.3|8279.1|8276.3|8281.3|8278.3|8270.6|8267.8|2066
1693503900000|2023-08-31 17:45:00|8278.5|8275.7|8294.7|8290.9|8296.9|8294.1|8277.1|8274|3167
1693504200000|2023-08-31 17:50:00|8294.5|8291.7|8298.7|8295.9|8304.7|8301.9|8294.5|8291.7|3293
1693504500000|2023-08-31 17:55:00|8297.9|8295.1|8304.3|8301.5|8304.3|8301.5|8294.7|8291.9|1523
1693504800000|2023-08-31 18:00:00|8303.5|8300.7|8298.5|8295.7|8307.5|8304.5|8295.7|8292.7|1884
1693505100000|2023-08-31 18:05:00|8298.3|8295.5|8306.3|8303.5|8310.5|8307.5|8298.3|8295.5|1965
1693505400000|2023-08-31 18:10:00|8305.8|8302.5|8318.3|8315.5|8321.5|8318.5|8302.3|8299.5|2639
1693505700000|2023-08-31 18:15:00|8318.5|8315.7|8316.9|8314.1|8321.9|8319.1|8313.5|8310.2|3296
1693506000000|2023-08-31 18:20:00|8317.1|8314.3|8320.1|8317.3|8323.1|8320.1|8310.3|8307.3|3274
1693506300000|2023-08-31 18:25:00|8320.7|8317.9|8331.1|8327.3|8344.9|8342.1|8320.7|8317.9|14056
1693506600000|2023-08-31 18:30:00|8330.3|8327.5|8328.1|8324.3|8337.1|8334.3|8324.9|8322.1|4476
1693506900000|2023-08-31 18:35:00|8327.3|8324.5|8318.5|8315.7|8332.1|8329.3|8316.3|8313.5|3216
1693507200000|2023-08-31 18:40:00|8319.1|8316.3|8321.3|8318.5|8325.5|8322.5|8316.7|8313.9|1612
1693507500000|2023-08-31 18:45:00|8321.5|8317.7|8317.3|8314.5|8322.3|8319.5|8313.3|8310.5|1014
1693507800000|2023-08-31 18:50:00|8316.3|8313.5|8313.3|8310.5|8316.8|8313.5|8310.3|8307.5|738
1693508100000|2023-08-31 18:55:00|8312.6|8309.8|8311.2|8308.4|8315.4|8312.5|8307.6|8304.8|2092
1693508400000|2023-08-31 19:00:00|8311.6|8308.8|8314.2|8311.4|8314.6|8311.4|8309.2|8306.4|607
1693508700000|2023-08-31 19:05:00|8315.1|8311.3|8320|8317.2|8320.2|8317.4|8313.2|8310.3|968
1693509000000|2023-08-31 19:10:00|8319.2|8316.4|8320.2|8317.4|8323|8320.1|8318.9|8316.1|682
1693509300000|2023-08-31 19:15:00|8321.2|8318.4|8322.8|8320|8324|8321.2|8319.6|8316.4|360
1693509600000|2023-08-31 19:20:00|8323.8|8321|8321.8|8319|8325.2|8322.4|8318.8|8315.9|403
1693509900000|2023-08-31 19:25:00|8320.8|8318|8320|8317.2|8321.3|8318|8317.8|8314.8|442
1693510200000|2023-08-31 19:30:00|8320.8|8317|8321|8318.2|8323|8320|8318.5|8315.2|283
1693510500000|2023-08-31 19:35:00|8320.8|8318|8322|8319.2|8323.3|8320|8319|8316.2|193
1693510800000|2023-08-31 19:40:00|8322.2|8319.4|8326|8322.2|8326|8323|8321.8|8319|162
1693511100000|2023-08-31 19:45:00|8325.8|8323|8326.8|8324|8327|8324|8324|8321|374
1693511400000|2023-08-31 19:50:00|8328|8324.2|8326|8323.2|8328.8|8325.2|8324.8|8322|356
1693511700000|2023-08-31 19:55:00|8325.8|8323|8330|8327.2|8333|8329.2|8324.8|8322|570
1693512000000|2023-08-31 20:00:00|8330.8|8328|8331.8|8329|8335|8332|8330.8|8328|249
1693512300000|2023-08-31 20:05:00|8332|8328.2|8339.6|8336.8|8340.6|8337.8|8331.8|8328.2|601
1693512600000|2023-08-31 20:10:00|8340.4|8336.6|8335.9|8333.1|8343.6|8340|8335.8|8333|450
1693512900000|2023-08-31 20:15:00|8335.8|8333|8331.9|8329.1|8336.1|8333.1|8331.1|8328.1|240
1693513200000|2023-08-31 20:20:00|8332.1|8329.3|8332.7|8329.9|8334.1|8331.3|8330.9|8327.9|97
1693513500000|2023-08-31 20:25:00|8332.9|8330.1|8331.7|8328.9|8333.9|8330.9|8330.9|8327.9|133
1693513800000|2023-08-31 20:30:00|8331.9|8329.1|8330.9|8328.1|8332.9|8329.9|8328.1|8324.8|361
1693514100000|2023-08-31 20:35:00|8330.7|8327.1|8330.1|8327.3|8333.7|8330.9|8328.3|8325.5|239
1693514400000|2023-08-31 20:40:00|8330.9|8327.1|8334.9|8331.1|8335.1|8331.3|8329.3|8326.5|233
1693514700000|2023-08-31 20:45:00|8335.1|8331.3|8333.7|8330.9|8335.9|8332.1|8332.7|8329.1|159
1693515000000|2023-08-31 20:50:00|8333.9|8331.1|8337.7|8334.9|8338.9|8335.9|8333.7|8330.9|134
1693515300000|2023-08-31 20:55:00|8337.9|8334.1|8334.7|8331.9|8337.9|8334.1|8333.7|8329.9|171
1693519200000|2023-08-31 22:00:00|8332.2|8329.4|8327.6|8323.8|8335.9|8332.1|8325.2|8321.1|413
1693519500000|2023-08-31 22:05:00|8328.4|8324.6|8327.2|8324.4|8328.6|8325.6|8325.8|8323|98
1693519800000|2023-08-31 22:10:00|8327.4|8324.6|8327.2|8323.4|8328.6|8325.6|8322.4|8319.4|149
1693520100000|2023-08-31 22:15:00|8327.4|8323.6|8326.6|8322.8|8328.4|8325.6|8325.6|8321.8|78
1693520400000|2023-08-31 22:20:00|8325.7|8322.9|8325.4|8322.6|8327.6|8324.6|8325.4|8321.8|36
1693520700000|2023-08-31 22:25:00|8325.5|8322.7|8326.4|8323.6|8327.4|8323.7|8325.2|8322.4|24
1693521000000|2023-08-31 22:30:00|8326.3|8323.5|8328.3|8325.5|8328.3|8325.5|8326.3|8323.4|75
1693521300000|2023-08-31 22:35:00|8328.5|8324.7|8330.3|8327.5|8330.5|8327.5|8327.3|8324.3|56
1693521600000|2023-08-31 22:40:00|8330.1|8327.3|8329.3|8326.5|8330.5|8327.5|8328.3|8325.3|35
1693521900000|2023-08-31 22:45:00|8330.1|8326.3|8330.1|8326.3|8330.1|8326.5|8328.3|8325|54
1693522200000|2023-08-31 22:50:00|8329.3|8326.5|8327.3|8324.5|8330.1|8326.5|8327.3|8324|33
1693522500000|2023-08-31 22:55:00|8327.1|8324.3|8328.3|8325.5|8328.3|8325.5|8327.1|8324.3|26
1693522800000|2023-08-31 23:00:00|8329.1|8326.3|8328.3|8325.5|8330.1|8327.3|8327.1|8324.3|47
1693523100000|2023-08-31 23:05:00|8329.1|8325.3|8329.3|8326.5|8330.1|8326.8|8328.3|8325.3|25
1693523400000|2023-08-31 23:10:00|8330.1|8326.3|8330.1|8327.3|8331.6|8328.3|8329.3|8326|37
1693523700000|2023-08-31 23:15:00|8329.1|8326.3|8329.1|8326.3|8329.3|8326.5|8328.6|8325.3|26
1693524000000|2023-08-31 23:20:00|8330.3|8327.5|8330.1|8327.3|8331.1|8327.5|8329.1|8326.1|64
1693524300000|2023-08-31 23:25:00|8330.7|8327.9|8331.1|8328.3|8331.3|8328.3|8330.1|8327.1|86
1693524600000|2023-08-31 23:30:00|8332.1|8329.3|8332.1|8329.3|8332.3|8329.5|8331.1|8328.3|84
1693524900000|2023-08-31 23:35:00|8332.2|8328.4|8333|8329.2|8333.2|8330.2|8330.2|8327.4|61
1693525200000|2023-08-31 23:40:00|8332.9|8330.1|8332|8329.2|8333|8330.1|8332|8329.1|14
1693525500000|2023-08-31 23:45:00|8332.7|8329.9|8335|8332.2|8335|8332.2|8332.7|8329.9|81
1693525800000|2023-08-31 23:50:00|8335.2|8332.4|8335|8331.2|8337.2|8334.2|8333|8330.2|87
1693526100000|2023-08-31 23:55:00|8335.2|8332.2|8336|8333.2|8337|8334.2|8334.2|8331.2|74
1693526400000|2023-09-01 00:00:00|8336.2|8333.4|8333.2|8329.4|8338.2|8335.4|8331.2|8328.4|433
1693526700000|2023-09-01 00:05:00|8333|8330.2|8335.2|8332.4|8335.4|8332.6|8329.2|8326.2|220
1693527000000|2023-09-01 00:10:00|8335|8332.2|8337.2|8334.4|8339|8336.2|8335|8332.2|140
1693527300000|2023-09-01 00:15:00|8337|8334.2|8336|8333.2|8337.2|8334.4|8334.2|8330.9|122
1693527600000|2023-09-01 00:20:00|8335.4|8332.6|8334|8331.2|8337.2|8334.4|8334|8331.2|132
1693527900000|2023-09-01 00:25:00|8334.2|8331.4|8339|8336.2|8340|8336.4|8334.2|8331.2|125
1693528200000|2023-09-01 00:30:00|8339.2|8336.4|8341|8338.2|8341.2|8338.4|8338.3|8335.5|269
1693528500000|2023-09-01 00:35:00|8342|8339.2|8346.9|8344.1|8347.8|8344.5|8342|8339|332
1693528800000|2023-09-01 00:40:00|8346.3|8343.5|8339.1|8336.3|8346.3|8343.5|8338.5|8335.5|275
1693529100000|2023-09-01 00:45:00|8338.9|8336.1|8339.1|8336.3|8342.1|8338.5|8337.9|8335.1|115
1693529400000|2023-09-01 00:50:00|8338.9|8336.1|8341.9|8339.1|8342.1|8339.3|8338.9|8336.1|88
1693529700000|2023-09-01 00:55:00|8342.9|8340.1|8340.1|8337.3|8342.9|8340.1|8339.1|8336.3|131
1693530000000|2023-09-01 01:00:00|8340.9|8338.1|8349.5|8346.7|8350.7|8347.9|8340.8|8337.5|946
1693530300000|2023-09-01 01:05:00|8348.9|8346.1|8345.9|8342.1|8350.1|8347.1|8345.1|8342.1|459
1693530600000|2023-09-01 01:10:00|8345.1|8342.3|8349.1|8346.3|8351.9|8348.6|8345.1|8342.1|310
1693530900000|2023-09-01 01:15:00|8348.9|8346.1|8352.1|8349.3|8355.1|8352.1|8348.3|8345.1|368
1693531200000|2023-09-01 01:20:00|8352.9|8349.1|8352.1|8349.3|8354.1|8351.3|8348.1|8345.1|262
1693531500000|2023-09-01 01:25:00|8352.9|8349.1|8354.9|8351.1|8355.9|8352.9|8352.1|8349.1|225
1693531800000|2023-09-01 01:30:00|8354.1|8351.3|8348.1|8345.3|8355.1|8352.3|8348.1|8345.3|203
1693532100000|2023-09-01 01:35:00|8348.9|8346.1|8347.9|8344.1|8351|8348.2|8347|8344.1|182
1693532400000|2023-09-01 01:40:00|8347.7|8344.9|8347.8|8344|8350|8347.2|8346|8343|139
1693532700000|2023-09-01 01:45:00|8349.7|8346.9|8350.2|8346.4|8354|8351.2|8348|8345.2|296
1693533000000|2023-09-01 01:50:00|8350|8347.2|8353|8350.2|8355.3|8352.2|8350|8347|199
1693533300000|2023-09-01 01:55:00|8352.8|8350|8351.8|8348|8354.8|8351.8|8351|8348|100
1693533600000|2023-09-01 02:00:00|8351|8348.2|8357|8354.2|8357.8|8355|8351|8348|237
1693533900000|2023-09-01 02:05:00|8356.8|8354|8358|8355.2|8358.2|8355.4|8356|8352.7|163
1693534200000|2023-09-01 02:10:00|8357.8|8355|8358|8355.2|8360|8357|8356.8|8353.2|132
1693534500000|2023-09-01 02:15:00|8357.8|8355|8356|8353.2|8358|8355.2|8355.2|8352.4|74
1693534800000|2023-09-01 02:20:00|8355.8|8352.2|8356.8|8353|8357.2|8354.4|8355.8|8352.2|65
1693535100000|2023-09-01 02:25:00|8357|8353.2|8355|8352.2|8357|8354|8354.8|8352|55
1693535400000|2023-09-01 02:30:00|8355.2|8352.4|8356|8353.2|8357.8|8354.2|8354|8351|182
1693535700000|2023-09-01 02:35:00|8355.8|8353|8356.9|8354.1|8358.3|8355.1|8353.8|8351|162
1693536000000|2023-09-01 02:40:00|8357.9|8355.1|8349.9|8347.1|8358.1|8355.1|8347.9|8344.9|207
1693536300000|2023-09-01 02:45:00|8350.1|8346.3|8351.9|8349.1|8352.1|8349.1|8347.9|8344.9|100
1693536600000|2023-09-01 02:50:00|8352.1|8348.3|8347.7|8343.9|8354.1|8351.1|8345.1|8342|311
1693536900000|2023-09-01 02:55:00|8346.9|8344.1|8345.9|8343.1|8348|8345.1|8344.9|8341.9|112
1693537200000|2023-09-01 03:00:00|8346.7|8342.9|8347.9|8345.1|8349.1|8346.3|8345.9|8342.9|77
1693537500000|2023-09-01 03:05:00|8347.7|8344.9|8344.9|8341.1|8347.9|8345.1|8342.9|8339.9|124
1693537800000|2023-09-01 03:10:00|8344.7|8340.9|8347.7|8344.9|8348.7|8345.9|8343.9|8340.9|84
1693538100000|2023-09-01 03:15:00|8347.2|8343.9|8349.9|8347.1|8350.1|8347.1|8346.9|8343.8|61
1693538400000|2023-09-01 03:20:00|8350.9|8348.1|8350.9|8348.1|8352.9|8349.3|8349.9|8347.1|96
1693538700000|2023-09-01 03:25:00|8351.7|8348.9|8349.9|8347.1|8353.2|8349.4|8348.9|8345.9|230
1693539000000|2023-09-01 03:30:00|8350.1|8346.3|8351.9|8349.1|8352.1|8349.1|8348.9|8346.1|47
1693539300000|2023-09-01 03:35:00|8352|8349.2|8351.8|8349|8354.2|8351.1|8350.9|8347.9|108
1693539600000|2023-09-01 03:40:00|8352|8349.2|8353.8|8351|8354.3|8351|8351.8|8348.9|72
1693539900000|2023-09-01 03:45:00|8354|8351.2|8354.8|8352|8355|8352.2|8352.8|8349.8|93
1693540200000|2023-09-01 03:50:00|8355|8352.2|8356|8353.2|8357|8353.8|8354.8|8352|112
1693540500000|2023-09-01 03:55:00|8355.8|8353|8355.8|8353|8356.8|8354|8353.8|8350.8|119
1693540800000|2023-09-01 04:00:00|8356|8353.2|8355.8|8353|8358|8354.8|8355.6|8352.8|94
1693541100000|2023-09-01 04:05:00|8356|8353.2|8357|8354.2|8357|8354.2|8355.8|8352.8|44
1693541400000|2023-09-01 04:10:00|8356.8|8354|8357|8354.2|8357|8354.2|8355.6|8352.8|41
1693541700000|2023-09-01 04:15:00|8356.8|8354|8358.6|8355.8|8358.6|8355.8|8356.8|8354|110
1693542000000|2023-09-01 04:20:00|8358.4|8355.6|8357|8354.2|8358.8|8355.8|8356.6|8353|47
1693542300000|2023-09-01 04:25:00|8356.8|8354|8357.8|8355|8357.8|8355|8355.8|8353|52
1693542600000|2023-09-01 04:30:00|8357.6|8354.8|8354.8|8352|8357.6|8354.8|8353.8|8350.5|98
1693542900000|2023-09-01 04:35:00|8355|8351.2|8353.9|8351.1|8355.8|8352.1|8352.8|8349.8|125
1693543200000|2023-09-01 04:40:00|8354.8|8351|8353.7|8350.9|8355.9|8353.1|8353.7|8350.9|32
1693543500000|2023-09-01 04:45:00|8353.9|8351.1|8351.7|8348.9|8353.9|8351.1|8351.7|8348.9|69
1693543800000|2023-09-01 04:50:00|8351.9|8349.1|8352.7|8348.9|8352.9|8349.9|8350.7|8347.9|57
1693544100000|2023-09-01 04:55:00|8352.5|8349.7|8352.9|8350.1|8354|8350.7|8351.7|8348.9|47
1693544400000|2023-09-01 05:00:00|8351.9|8349.1|8353.7|8350.9|8356.2|8353.1|8351.7|8348.9|110
1693544700000|2023-09-01 05:05:00|8353.9|8351.1|8354.9|8352.1|8355.1|8352.1|8352.7|8349.8|67
1693545000000|2023-09-01 05:10:00|8354.7|8351.9|8352.9|8350.1|8355.7|8352.7|8352.9|8349.6|67
1693545300000|2023-09-01 05:15:00|8352.7|8349.9|8352.9|8350.1|8353.9|8351.1|8352.3|8349.5|61
1693545600000|2023-09-01 05:20:00|8352.7|8349.9|8355.7|8352.9|8355.9|8352.9|8352.7|8349.1|154
1693545900000|2023-09-01 05:25:00|8354.9|8352.1|8353.7|8350.9|8355.7|8352.9|8352.9|8349.9|118
1693546200000|2023-09-01 05:30:00|8354.5|8350.7|8353.7|8350.9|8355.5|8352.7|8350.7|8347.9|149
1693546500000|2023-09-01 05:35:00|8353.5|8350.7|8355.8|8353|8358.9|8355.9|8352.7|8349.7|263
1693546800000|2023-09-01 05:40:00|8356.8|8353.9|8359.6|8356.8|8360.8|8357.8|8355.7|8352.7|345
1693547100000|2023-09-01 05:45:00|8359.5|8356.7|8359.6|8356.8|8360.8|8357.8|8357.6|8354.8|78
1693547400000|2023-09-01 05:50:00|8359.4|8356.6|8357.4|8353.6|8359.6|8356.6|8350.6|8347.6|423
1693547700000|2023-09-01 05:55:00|8357.2|8354.4|8354.6|8351.8|8357.8|8354.8|8353.1|8349.8|82
1693548000000|2023-09-01 06:00:00|8355.2|8352.4|8359.6|8355.8|8359.8|8356.8|8353.6|8350.6|157
1693548300000|2023-09-01 06:05:00|8359.4|8356.6|8362.6|8359.8|8363.8|8361|8358.6|8355|323
1693548600000|2023-09-01 06:10:00|8362.8|8359|8365.6|8362.8|8367.6|8364.8|8361.3|8358|471
1693548900000|2023-09-01 06:15:00|8365.8|8363|8364.6|8361.8|8368.6|8365.8|8364.3|8361|520
1693549200000|2023-09-01 06:20:00|8364.8|8362|8359.8|8357|8364.8|8362|8358.6|8355.8|142
1693549500000|2023-09-01 06:25:00|8359.4|8356.6|8355.6|8352.8|8360.8|8357.8|8354.8|8351.8|207
1693549800000|2023-09-01 06:30:00|8355.4|8352.6|8356.8|8354|8358.8|8356|8354.8|8351.8|216
1693550100000|2023-09-01 06:35:00|8356.4|8353.6|8354.8|8351|8357.8|8354.8|8353.6|8350.8|270
1693550400000|2023-09-01 06:40:00|8354.6|8351.8|8358.5|8355.7|8359.6|8356.8|8353.6|8350.8|247
1693550700000|2023-09-01 06:45:00|8358.7|8354.9|8353.5|8350.7|8358.7|8355.7|8353.5|8350.2|238
1693551000000|2023-09-01 06:50:00|8352.7|8349.9|8354.5|8351.7|8357.6|8354.7|8352.5|8349.7|138
1693551300000|2023-09-01 06:55:00|8354.3|8351.5|8354.5|8351.7|8354.7|8351.7|8350.5|8347.7|399
1693551600000|2023-09-01 07:00:00|8354.7|8350.9|8358.3|8354.5|8358.5|8355.7|8349.5|8346.5|600
1693551900000|2023-09-01 07:05:00|8357.5|8354.7|8368.3|8364.5|8370.5|8367.7|8357.5|8354.7|634
1693552200000|2023-09-01 07:10:00|8367.5|8364.7|8369.1|8366.3|8376.3|8373.5|8367.5|8364.5|1179
1693552500000|2023-09-01 07:15:00|8370.1|8367.3|8375.1|8372.3|8376.3|8373.3|8367.3|8364.3|528
1693552800000|2023-09-01 07:20:00|8375.9|8372.1|8378.1|8375.3|8380.9|8378.1|8372.1|8369.3|539
1693553100000|2023-09-01 07:25:00|8377.1|8374.3|8377.9|8375.1|8381.1|8378.3|8375.5|8372.7|636
1693553400000|2023-09-01 07:30:00|8378.1|8375.3|8383.7|8380.9|8384.9|8381.7|8377.9|8374.6|1557
1693553700000|2023-09-01 07:35:00|8383.9|8381.1|8377.9|8375.1|8384.9|8382.1|8377.1|8373.7|580
1693554000000|2023-09-01 07:40:00|8378.1|8375.3|8377.1|8374.3|8379.1|8376.3|8375.1|8372|520
1693554300000|2023-09-01 07:45:00|8376.9|8374.1|8362.4|8359.6|8378.4|8375.3|8360.4|8357.5|1564
1693554600000|2023-09-01 07:50:00|8361.4|8358.6|8372|8369.2|8372.8|8369.2|8360.4|8357.4|561
1693554900000|2023-09-01 07:55:00|8373|8369|8372|8369.2|8377.3|8374.2|8369.6|8366.2|550
1693555200000|2023-09-01 08:00:00|8372.2|8368.4|8357.8|8354|8373.8|8370.2|8355|8352|662
1693555500000|2023-09-01 08:05:00|8357.6|8354.8|8362|8359.2|8362|8359.2|8356|8353|679
1693555800000|2023-09-01 08:10:00|8362.2|8358.4|8363.8|8360|8366|8363|8358|8355|504
1693556100000|2023-09-01 08:15:00|8363|8360.2|8367|8364.2|8371|8368.2|8362.8|8360|593
1693556400000|2023-09-01 08:20:00|8367.8|8364|8357|8354.2|8368|8365.2|8356|8352.7|519
1693556700000|2023-09-01 08:25:00|8356.8|8354|8357.6|8354.8|8359.2|8355.8|8352.8|8349.2|1401
1693557000000|2023-09-01 08:30:00|8357.8|8354|8367.6|8364.8|8368.6|8365.6|8351.8|8349|1425
1693557300000|2023-09-01 08:35:00|8368.6|8364.6|8371.6|8368.8|8373.4|8370.6|8363.4|8360.6|762
1693557600000|2023-09-01 08:40:00|8372.4|8368.6|8380.2|8377.4|8381.2|8378.4|8369.6|8366.6|3314
1693557900000|2023-09-01 08:45:00|8381|8377.2|8386.2|8383.4|8389|8385.4|8372.2|8369.4|1206
1693558200000|2023-09-01 08:50:00|8385.6|8382.8|8377.2|8374.4|8385.6|8382.8|8370.6|8367.8|651
1693558500000|2023-09-01 08:55:00|8378.2|8375.2|8377.2|8374.4|8378.5|8375.4|8369.2|8366.2|660
1693558800000|2023-09-01 09:00:00|8378|8374.2|8383.1|8380.3|8385.1|8382.2|8374.2|8371.2|807
1693559100000|2023-09-01 09:05:00|8383.9|8380.1|8382.1|8379.3|8386.1|8383.3|8379.1|8376.1|563
1693559400000|2023-09-01 09:10:00|8382.9|8379.1|8380.1|8377.3|8385.1|8382.3|8375.1|8372.3|848
1693559700000|2023-09-01 09:15:00|8380.9|8378.1|8384.1|8381.3|8388.1|8385.1|8374.1|8371.3|506
1693560000000|2023-09-01 09:20:00|8384.7|8381.9|8389.1|8386.3|8394.1|8391.1|8384.1|8381.1|1247
1693560300000|2023-09-01 09:25:00|8389.3|8386.5|8401.9|8399.1|8404.9|8401.9|8387.1|8383.5|1189
1693560600000|2023-09-01 09:30:00|8401.1|8398.3|8408.7|8405.9|8410.7|8407.9|8399.1|8396.1|1065
1693560900000|2023-09-01 09:35:00|8408.9|8406.1|8411.7|8408.9|8411.7|8408.9|8405.9|8403.1|450
1693561200000|2023-09-01 09:40:00|8412.5|8409.7|8410.7|8407.9|8413.7|8410.9|8407.7|8404.4|876
1693561500000|2023-09-01 09:45:00|8409.7|8406.9|8420.7|8417.9|8421.5|8418.7|8409.5|8406.4|1196
1693561800000|2023-09-01 09:50:00|8420.1|8417.3|8422.7|8419.9|8427.1|8424.3|8415.7|8412.9|1205
1693562100000|2023-09-01 09:55:00|8422.5|8419.7|8425.5|8421.7|8426.7|8423.9|8419.7|8416.7|1171
1693562400000|2023-09-01 10:00:00|8425.3|8422.5|8427.6|8424.8|8429.6|8426.7|8419.7|8416.7|1594
1693562700000|2023-09-01 10:05:00|8428.4|8424.6|8430.2|8427.4|8431.8|8429|8424.6|8421.2|1137
1693563000000|2023-09-01 10:10:00|8431|8427.2|8430|8427.2|8434.8|8432|8426.8|8423.4|978
1693563300000|2023-09-01 10:15:00|8430.2|8426.4|8428|8425.2|8431.2|8428.4|8423.4|8420.6|1206
1693563600000|2023-09-01 10:20:00|8429|8426.2|8433|8430.2|8435.2|8432.4|8428.2|8425.2|1236
1693563900000|2023-09-01 10:25:00|8434.6|8431.8|8440|8437.2|8442.3|8439.4|8434.6|8431.8|849
1693564200000|2023-09-01 10:30:00|8440.2|8436.4|8441.2|8438.4|8445.2|8442.2|8438.2|8435.4|708
1693564500000|2023-09-01 10:35:00|8441.4|8438.6|8435.2|8432.4|8444.4|8441.4|8434|8431.2|665
1693564800000|2023-09-01 10:40:00|8434.6|8431.8|8437.8|8435|8437.8|8435|8431.4|8428.6|1673
1693565100000|2023-09-01 10:45:00|8437.2|8434.4|8440.6|8437.8|8440.8|8437.8|8433.8|8430.5|894
1693565400000|2023-09-01 10:50:00|8440.8|8438|8442.4|8439.6|8443.6|8440.6|8436.8|8433.8|598
1693565700000|2023-09-01 10:55:00|8442.2|8439.4|8447.2|8443.4|8449.4|8446.6|8442.2|8439.4|577
1693566000000|2023-09-01 11:00:00|8447.4|8444.4|8443.4|8440.6|8448.2|8445.4|8443.2|8440.4|303
1693566300000|2023-09-01 11:05:00|8443.2|8440.4|8446.3|8443.5|8446.3|8443.5|8440.3|8437.3|707
1693566600000|2023-09-01 11:10:00|8446.1|8443.3|8448.3|8445.5|8452.4|8449.5|8444.3|8441.5|920
1693566900000|2023-09-01 11:15:00|8448.5|8444.7|8447.3|8444.5|8449.3|8446.5|8444.3|8441.5|848
1693567200000|2023-09-01 11:20:00|8447.9|8445.1|8432.9|8430.1|8448.5|8445.7|8431.9|8429.1|2276
1693567500000|2023-09-01 11:25:00|8433.1|8430.3|8429.5|8426.7|8434.9|8431.9|8427.7|8424.9|1303
1693567800000|2023-09-01 11:30:00|8429.7|8426.9|8424.9|8422.1|8431.7|8428.7|8424|8420.7|1074
1693568100000|2023-09-01 11:35:00|8424.1|8421.3|8425.9|8423.1|8427.1|8424.3|8421.9|8418.1|531
1693568400000|2023-09-01 11:40:00|8426.7|8422.9|8426.3|8422.5|8430.9|8428.1|8422.1|8419.1|968
1693568700000|2023-09-01 11:45:00|8425.5|8422.7|8421.3|8418.5|8428.1|8425.3|8418.1|8415.3|1384
1693569000000|2023-09-01 11:50:00|8421.5|8418.7|8425.1|8422.3|8427.9|8425.1|8419.5|8416.5|750
1693569300000|2023-09-01 11:55:00|8425.9|8422.1|8433.1|8430.3|8435.9|8433.1|8425.1|8422.1|829
1693569600000|2023-09-01 12:00:00|8432.9|8429.1|8438.6|8435.8|8441.2|8437.9|8432.1|8429.1|1534
1693569900000|2023-09-01 12:05:00|8438.8|8436|8426.2|8423.4|8442.8|8439.8|8426|8423.2|939
1693570200000|2023-09-01 12:10:00|8426|8423.2|8421|8418.2|8429.1|8426.2|8420.2|8417.2|886
1693570500000|2023-09-01 12:15:00|8420.2|8417.4|8414|8411.2|8424.2|8421.2|8414|8411.1|1562
1693570800000|2023-09-01 12:20:00|8413|8410.2|8411|8408.2|8415.5|8412.4|8409.8|8407|1125
1693571100000|2023-09-01 12:25:00|8410.8|8408|8401.8|8398|8410.8|8408|8390.2|8387.2|3671
1693571400000|2023-09-01 12:30:00|8400.8|8397.8|8419.4|8416.6|8422.2|8419.2|8397|8393.7|3244
1693571700000|2023-09-01 12:35:00|8420.4|8417.6|8423.4|8420.6|8430.2|8427.4|8415.4|8411.8|1708
1693572000000|2023-09-01 12:40:00|8424.4|8420.8|8417|8414.2|8424.4|8421.4|8405.8|8402.8|1988
1693572300000|2023-09-01 12:45:00|8417.6|8414.8|8435|8432.2|8437|8434.2|8416|8413|1517
1693572600000|2023-09-01 12:50:00|8435.8|8432|8455.6|8452.8|8459.4|8455.8|8431|8427.9|4670
1693572900000|2023-09-01 12:55:00|8455.4|8452.6|8456.1|8453.3|8465.4|8462.4|8448.4|8444.8|3550
1693573200000|2023-09-01 13:00:00|8456.9|8454.1|8485.9|8483.1|8487.5|8484.7|8453.9|8451.1|11154
1693573500000|2023-09-01 13:05:00|8486.1|8483.3|8461.3|8458.5|8487.1|8484.1|8451.5|8448.7|5970
1693573800000|2023-09-01 13:10:00|8460.7|8457.9|8459.7|8456.9|8467.1|8464.1|8446.3|8443.4|3337
1693574100000|2023-09-01 13:15:00|8460.3|8457.5|8445.5|8442.7|8467|8463.7|8440.5|8437.4|2938
1693574400000|2023-09-01 13:20:00|8445.3|8442.5|8435.5|8431.7|8449.3|8446.3|8431.9|8428.9|2491
1693574700000|2023-09-01 13:25:00|8435.3|8432.5|8443.7|8440.9|8446.5|8443.5|8432.5|8429.7|2232
1693575000000|2023-09-01 13:30:00|8443.1|8440.3|8460.5|8457.7|8466.5|8463.7|8441.9|8438.9|3782
1693575300000|2023-09-01 13:35:00|8460.3|8457.5|8461.3|8458.5|8467.3|8464.3|8446.1|8443.3|3776
1693575600000|2023-09-01 13:40:00|8461.5|8457.7|8476.3|8473.5|8480.5|8476.9|8454.4|8451.1|3094
1693575900000|2023-09-01 13:45:00|8475.3|8472.5|8479.3|8476.5|8484.9|8481.5|8461.7|8458.9|5694
1693576200000|2023-09-01 13:50:00|8478.7|8475.9|8484|8481.2|8484.4|8481.4|8470.5|8467.2|3349
1693576500000|2023-09-01 13:55:00|8485.2|8482.4|8495.4|8492.6|8503|8500.2|8483.2|8480.4|4681
1693576800000|2023-09-01 14:00:00|8494.8|8492|8490.2|8487.4|8495.6|8492.6|8479.2|8476.4|3410
1693577100000|2023-09-01 14:05:00|8489.7|8486.4|8503|8500.2|8508.2|8505.4|8489.2|8486.4|3766
1693577400000|2023-09-01 14:10:00|8502.8|8500|8493.4|8490.6|8505.3|8502|8490.2|8487.4|3341
1693577700000|2023-09-01 14:15:00|8493.2|8490.4|8488.4|8485.6|8495.4|8492.6|8481.6|8478.6|2726
1693578000000|2023-09-01 14:20:00|8489.2|8486.4|8491.4|8487.6|8501.8|8499|8483.2|8480.4|2361
1693578300000|2023-09-01 14:25:00|8490.4|8487.4|8479.8|8477|8491.4|8488.6|8465.2|8462.2|3518
1693578600000|2023-09-01 14:30:00|8479|8476.2|8458.2|8455.4|8480.8|8477.5|8456.2|8452.6|2729
1693578900000|2023-09-01 14:35:00|8457.6|8454.8|8482.4|8479.6|8488.6|8485.6|8448.2|8445.4|3691
1693579200000|2023-09-01 14:40:00|8481.8|8479|8486.4|8483.6|8487.6|8483.8|8476.4|8473.4|1696
1693579500000|2023-09-01 14:45:00|8487|8484.2|8491.1|8488.3|8492.3|8489.3|8481.4|8478.3|1853
1693579800000|2023-09-01 14:50:00|8491.3|8488.5|8498.7|8495.9|8500.7|8497.3|8487.3|8484.5|2468
1693580100000|2023-09-01 14:55:00|8497.9|8495.1|8500.7|8496.9|8504.9|8502.1|8495.7|8492.9|1842
1693580400000|2023-09-01 15:00:00|8500.9|8497.9|8483.7|8480.9|8502.5|8499.5|8469.1|8466.1|6343
1693580700000|2023-09-01 15:05:00|8484.5|8480.7|8472.9|8469.1|8488|8484.7|8468.1|8465.1|2249
1693581000000|2023-09-01 15:10:00|8471.9|8470.1|8468.7|8465.9|8477.1|8474.1|8466.1|8463.1|1656
1693581300000|2023-09-01 15:15:00|8468.9|8466.1|8477.7|8474.9|8480.5|8477.7|8464.9|8461.9|1978
1693581600000|2023-09-01 15:20:00|8478.3|8475.5|8466.5|8463.7|8478.3|8475.5|8461.7|8458.4|4243
1693581900000|2023-09-01 15:25:00|8466.3|8463.5|8449.7|8445.9|8471.1|8468.1|8445.7|8442.9|6369
1693582200000|2023-09-01 15:30:00|8449.5|8446.7|8441.7|8438.9|8454.7|8451.9|8434.1|8431.3|3795
1693582500000|2023-09-01 15:35:00|8442.7|8439.7|8466.1|8463.3|8471.3|8468.5|8439.7|8436.9|3287
1693582800000|2023-09-01 15:40:00|8465.5|8462.7|8470.5|8467.7|8471.8|8468.7|8462.7|8459.9|1783
1693583100000|2023-09-01 15:45:00|8471.2|8468.4|8477.2|8473.4|8478.8|8476|8467.4|8464.4|2796
1693583400000|2023-09-01 15:50:00|8478.2|8474.4|8482|8479.2|8484.2|8481.4|8469.4|8466.6|1577
1693583700000|2023-09-01 15:55:00|8483|8479.4|8484|8481.2|8486|8483|8478.2|8475.4|2330
1693584000000|2023-09-01 16:00:00|8483.4|8480.6|8480.8|8478|8485|8482|8477.8|8474.2|1803
1693584300000|2023-09-01 16:05:00|8480.2|8477.4|8482|8479.2|8484.8|8482|8477|8474.2|1368
1693584600000|2023-09-01 16:10:00|8482.6|8479.8|8495.8|8493|8505.8|8502|8482.6|8479.8|3935
1693584900000|2023-09-01 16:15:00|8496|8493.2|8504.6|8501.8|8506.2|8502.8|8492.8|8490|2175
1693585200000|2023-09-01 16:20:00|8504|8501.2|8490|8487.2|8508.6|8505.6|8486|8483|2323
1693585500000|2023-09-01 16:25:00|8490.8|8488|8492.6|8489.8|8496.4|8493|8484.2|8481|1257
1693585800000|2023-09-01 16:30:00|8493.4|8489.6|8492.3|8489.5|8501.4|8498.4|8487.4|8483.8|1809
1693586100000|2023-09-01 16:35:00|8492.6|8489.8|8486.5|8483.7|8497.6|8494.5|8486.5|8483.7|1072
1693586400000|2023-09-01 16:40:00|8487.1|8484.3|8500.3|8497.5|8501.5|8498.7|8484.3|8480.5|3484
1693586700000|2023-09-01 16:45:00|8500.5|8497.7|8505.9|8503.1|8506.1|8503.1|8498.8|8495.5|2429
1693587000000|2023-09-01 16:50:00|8506.9|8504.1|8509.7|8506.9|8511.9|8509.1|8501.1|8498.1|5567
1693587300000|2023-09-01 16:55:00|8510.5|8506.7|8515.3|8511.5|8518.5|8515.5|8502.7|8499.9|3743
1693587600000|2023-09-01 17:00:00|8514.7|8510.9|8514.3|8511.5|8516.5|8513.7|8510.3|8507.5|1555
1693587900000|2023-09-01 17:05:00|8513.7|8510.9|8526.9|8524.1|8527.9|8524.3|8512.5|8509.7|2204
1693588200000|2023-09-01 17:10:00|8527.1|8524.3|8517.1|8514.3|8535.5|8532.5|8515.1|8512.3|3684
1693588500000|2023-09-01 17:15:00|8517.3|8514.5|8532.2|8529.4|8535.8|8533|8513.1|8510.3|6953
1693588800000|2023-09-01 17:20:00|8533.2|8530.4|8518|8515.2|8533.4|8530.4|8517.2|8514.4|2912
1693589100000|2023-09-01 17:25:00|8518.2|8515.4|8516.6|8513.8|8521.4|8518.6|8512|8509.2|2457
1693589400000|2023-09-01 17:30:00|8515.8|8513|8507.8|8505|8518.6|8515.8|8507|8504.2|3606
1693589700000|2023-09-01 17:35:00|8507.6|8504.8|8514.4|8511.6|8516.2|8512.8|8498.4|8495.4|3973
1693590000000|2023-09-01 17:40:00|8514.2|8511.4|8524|8521.2|8526|8523.2|8512.4|8509.1|1608
1693590300000|2023-09-01 17:45:00|8523.8|8521|8515.2|8512.4|8524.8|8522|8514.4|8511.4|1530
1693590600000|2023-09-01 17:50:00|8514.6|8511.8|8522.4|8519.6|8523.4|8520.6|8513.5|8510.2|1538
1693590900000|2023-09-01 17:55:00|8522.6|8519.8|8528|8525.2|8529|8525.9|8519.6|8516.4|1629
1693591200000|2023-09-01 18:00:00|8528.5|8524.2|8525.9|8523.1|8529.2|8526.4|8517.6|8514.6|1797
1693591500000|2023-09-01 18:05:00|8525.7|8522.9|8520.9|8518.1|8530.3|8527.5|8514.9|8512.1|3231
1693591800000|2023-09-01 18:10:00|8521.5|8518.7|8524.7|8521.9|8527.2|8523.9|8518.9|8515.9|2522
1693592100000|2023-09-01 18:15:00|8524.9|8522.1|8522.1|8519.3|8524.9|8522.1|8509.3|8505.9|2741
1693592400000|2023-09-01 18:20:00|8521.9|8518.3|8520.1|8517.3|8524.3|8521.3|8511.5|8507.9|2526
1693592700000|2023-09-01 18:25:00|8519.5|8516.7|8524.7|8521.9|8528.3|8525.5|8504.3|8501.3|10434
1693593000000|2023-09-01 18:30:00|8526.3|8523.5|8544.5|8541.7|8548.3|8545.3|8519.5|8516.7|4875
1693593300000|2023-09-01 18:35:00|8545.1|8542.3|8539.3|8536.5|8547.5|8544.5|8536|8532.7|1472
1693593600000|2023-09-01 18:40:00|8540.3|8537.3|8535.7|8532.9|8541.5|8537.9|8531.7|8528.9|1365
1693593900000|2023-09-01 18:45:00|8535.1|8532.3|8537.7|8534.9|8539.5|8535.9|8532.5|8529.7|497
1693594200000|2023-09-01 18:50:00|8538.5|8534.7|8539.7|8536.9|8542.5|8538.9|8538.2|8534.4|406
1693594500000|2023-09-01 18:55:00|8539.5|8536.7|8544.4|8540.6|8544.6|8541.6|8538.7|8535.4|588
1693594800000|2023-09-01 19:00:00|8543.6|8541.6|8548|8545.2|8549|8546.2|8543.4|8540.6|1177
1693595100000|2023-09-01 19:05:00|8548.2|8544.4|8548.2|8545.4|8549.2|8546.2|8543.2|8540.2|663
1693595400000|2023-09-01 19:10:00|8548|8545.2|8552.6|8548.8|8552.6|8549.4|8546.4|8543.6|921
1693595700000|2023-09-01 19:15:00|8551.8|8549|8552.6|8549.8|8554.8|8552|8551.6|8548.8|640
1693596000000|2023-09-01 19:20:00|8552.8|8550|8552.8|8550|8553.9|8550.8|8547.6|8544.8|617
1693596300000|2023-09-01 19:25:00|8552.6|8549.8|8553.4|8550.6|8555.2|8552.4|8550.6|8547.8|507
1693596600000|2023-09-01 19:30:00|8553.6|8549.8|8555.1|8552.3|8555.7|8552.6|8552.4|8549.2|477
1693596900000|2023-09-01 19:35:00|8555.4|8551.6|8560.1|8557.3|8561.3|8557.7|8554.1|8551.1|549
1693597200000|2023-09-01 19:40:00|8559.1|8556.3|8556.1|8553.3|8561.3|8558.3|8556.1|8553.3|601
1693597500000|2023-09-01 19:45:00|8555.7|8552.9|8555.1|8552.3|8558.7|8555.1|8551.7|8548.9|513
1693597800000|2023-09-01 19:50:00|8555.7|8552.9|8555.3|8552.5|8557.3|8554.3|8554.1|8551|414
1693598100000|2023-09-01 19:55:00|8556.3|8553|8558.7|8555.9|8559.9|8556.9|8555.1|8552.3|553
1693598400000|2023-09-01 20:00:00|8559.7|8556.9|8554.7|8550.9|8559.9|8556.9|8553.7|8550.6|282
1693598700000|2023-09-01 20:05:00|8554.9|8551.1|8555.9|8553.1|8559.2|8555.9|8553.1|8550.1|237
1693599000000|2023-09-01 20:10:00|8556.7|8553.9|8553.7|8550.9|8557.1|8554.3|8551.9|8548.8|323
1693599300000|2023-09-01 20:15:00|8554.1|8551.3|8552.9|8550.1|8554.9|8551.9|8550.9|8547.8|236
1693599600000|2023-09-01 20:20:00|8552.6|8549.8|8552.6|8549.8|8555.9|8553.1|8551.8|8548.8|166
1693599900000|2023-09-01 20:25:00|8552.8|8550|8554.8|8551|8556.8|8553.2|8552.8|8550|91
1693600200000|2023-09-01 20:30:00|8554.6|8551.8|8555.8|8553|8557|8554|8553|8550|207
1693600500000|2023-09-01 20:35:00|8556|8553.2|8559.8|8557|8560|8557|8555.8|8553|214
1693600800000|2023-09-01 20:40:00|8560|8556.2|8560.8|8557|8560.8|8557.2|8555.8|8552.8|353
1693601100000|2023-09-01 20:45:00|8560.6|8557.8|8564.6|8560.8|8564.8|8561.8|8558|8555.2|513
1693601400000|2023-09-01 20:50:00|8563.8|8561|8565.8|8562|8565.8|8562.2|8563.8|8560.6|199
1693601700000|2023-09-01 20:55:00|8567|8563|8570.8|8568|8573.2|8568.6|8565.5|8562.2|686
1693778400000|2023-09-03 22:00:00|8558|8554.2|8539|8535.2|8558.5|8555|8538.2|8534.4|481
1693778700000|2023-09-03 22:05:00|8539.2|8535.4|8537.2|8534.4|8544.5|8540.7|8536.2|8533.4|125
1693779000000|2023-09-03 22:10:00|8537|8533.2|8538|8534.2|8541.2|8538.4|8536.5|8533.2|67
1693779300000|2023-09-03 22:15:00|8538.2|8534.4|8539.4|8535.6|8540.2|8536.6|8534.2|8531.2|192
1693779600000|2023-09-03 22:20:00|8539.2|8536.4|8541.2|8538.4|8541.4|8538.4|8538.4|8535.1|67
1693779900000|2023-09-03 22:25:00|8540.9|8538.1|8544.2|8541.4|8544.4|8541.6|8538.2|8535.1|56
1693780200000|2023-09-03 22:30:00|8543.9|8540.4|8545.2|8541.4|8546.4|8542.9|8539.4|8536.1|93
1693780500000|2023-09-03 22:35:00|8544.2|8541.1|8550.2|8546.4|8551.4|8548.4|8544.2|8541.1|163
1693780800000|2023-09-03 22:40:00|8549.2|8545.6|8557.1|8554.3|8561.7|8558.9|8548.2|8544.4|290
1693781100000|2023-09-03 22:45:00|8556.9|8553.1|8550.1|8547.3|8556.9|8553.1|8550.1|8547.1|80
1693781400000|2023-09-03 22:50:00|8549.9|8546.3|8547.9|8545.1|8549.9|8546.3|8546.6|8543.3|57
1693781700000|2023-09-03 22:55:00|8546.9|8544.1|8554.1|8550.3|8554.1|8551.1|8546.6|8543.3|91
1693782000000|2023-09-03 23:00:00|8553.9|8550.1|8547.3|8544.5|8554.1|8550.3|8546.1|8542.5|197
1693782300000|2023-09-03 23:05:00|8547.1|8543.5|8547.3|8543.5|8548.3|8544.5|8545.1|8542.3|56
1693782600000|2023-09-03 23:10:00|8546.3|8543.3|8551.1|8548.3|8554.1|8550.3|8545.1|8542.3|66
1693782900000|2023-09-03 23:15:00|8550.6|8547.8|8547.1|8544.3|8554.1|8550.3|8547.1|8544.3|61
1693783200000|2023-09-03 23:20:00|8547.3|8544.5|8545.3|8541.5|8548.3|8544.8|8544.5|8541.5|38
1693783500000|2023-09-03 23:25:00|8545.1|8542.5|8547.1|8544.3|8548.3|8545|8544.1|8541.3|35
1693783800000|2023-09-03 23:30:00|8547.3|8543.5|8546|8543.2|8548.3|8545.3|8546|8543|19
1693784100000|2023-09-03 23:35:00|8547.3|8543.5|8547|8544.2|8549|8546.2|8546.3|8543|27
1693784400000|2023-09-03 23:40:00|8547.3|8544.5|8553.3|8549.5|8553.3|8550.2|8547.3|8544.5|64
1693784700000|2023-09-03 23:45:00|8552.3|8549.2|8550.3|8547.5|8553.8|8550.2|8549.8|8546|49
1693785000000|2023-09-03 23:50:00|8550|8547.2|8544.5|8541.7|8551.3|8548.2|8544.5|8541.2|114
1693785300000|2023-09-03 23:55:00|8545.2|8541.4|8545.5|8542.7|8547.2|8543.7|8544.5|8541.4|67
1693785600000|2023-09-04 00:00:00|8546|8542.2|8542|8539.2|8547.2|8543.9|8540.5|8537.2|159
1693785900000|2023-09-04 00:05:00|8543|8540.2|8539.2|8536.4|8543.2|8540.4|8537.5|8534.4|175
1693786200000|2023-09-04 00:10:00|8539.5|8536.7|8542.2|8538.4|8542.4|8538.9|8536.5|8533.4|243
1693786500000|2023-09-04 00:15:00|8542.4|8539.6|8542.4|8539.6|8543.4|8539.6|8539.4|8536.4|74
1693786800000|2023-09-04 00:20:00|8542.2|8539.4|8541.2|8538.4|8542.4|8539.6|8539.4|8536.4|81
1693787100000|2023-09-04 00:25:00|8541.4|8537.6|8541.9|8539.1|8542.9|8539.4|8538.7|8535.6|146
1693787400000|2023-09-04 00:30:00|8542.2|8538.4|8541.9|8539.1|8543.4|8540.4|8540.2|8537.4|71
1693787700000|2023-09-04 00:35:00|8541.4|8538.6|8541.9|8539.1|8543.2|8540.1|8539.9|8537.1|89
1693788000000|2023-09-04 00:40:00|8541.7|8538.9|8541.9|8539.1|8543.1|8540.1|8540.9|8537.4|53
1693788300000|2023-09-04 00:45:00|8542.1|8538.3|8544.9|8542.1|8545.9|8543.1|8539.9|8537.1|155
1693788600000|2023-09-04 00:50:00|8544.6|8541.8|8548.6|8545.8|8548.9|8546.1|8543.9|8540.8|73
1693788900000|2023-09-04 00:55:00|8548.9|8546.1|8546.9|8544.1|8554.1|8551.1|8546.9|8543.3|361
1693789200000|2023-09-04 01:00:00|8547.9|8545.1|8531.6|8528.8|8549.9|8546.3|8528.9|8526.1|873
1693789500000|2023-09-04 01:05:00|8530.9|8527.8|8527.8|8525|8538.9|8535.8|8527.8|8524.8|331
1693789800000|2023-09-04 01:10:00|8528.6|8524.8|8531.8|8529|8535.6|8532.8|8527.6|8524.8|227
1693790100000|2023-09-04 01:15:00|8531.6|8527.8|8529.8|8527|8533.8|8531|8527.8|8524.5|239
1693790400000|2023-09-04 01:20:00|8530.3|8527.5|8532.8|8530|8537.1|8534|8528.8|8525.8|195
1693790700000|2023-09-04 01:25:00|8533.6|8529.8|8537.8|8535|8540.8|8538|8532.8|8529.8|194
1693791000000|2023-09-04 01:30:00|8537.6|8534.8|8532.8|8530|8539.6|8536.5|8531.8|8528.5|169
1693791300000|2023-09-04 01:35:00|8533.6|8529.8|8524.8|8522|8534.8|8531.8|8523.8|8520.7|257
1693791600000|2023-09-04 01:40:00|8525.3|8522.5|8526|8522.2|8528.5|8525.5|8523.1|8520.3|188
1693791900000|2023-09-04 01:45:00|8525.3|8522.5|8523.3|8520.5|8526.3|8523.5|8521.3|8518.2|373
1693792200000|2023-09-04 01:50:00|8523|8519.5|8522.3|8519.5|8527|8523.5|8521.3|8518.5|208
1693792500000|2023-09-04 01:55:00|8523|8520.2|8525.3|8522.5|8525.8|8522.7|8521.5|8518.5|173
1693792800000|2023-09-04 02:00:00|8525.5|8521.7|8527.5|8523.7|8529.5|8526.5|8522.3|8519.2|184
1693793100000|2023-09-04 02:05:00|8526.3|8523.5|8528.2|8525.4|8531.5|8528.4|8524.2|8521.2|116
1693793400000|2023-09-04 02:10:00|8529.2|8526.4|8528.7|8525.9|8532.2|8529.4|8526.7|8523.7|147
1693793700000|2023-09-04 02:15:00|8529.7|8526.9|8525.7|8522.9|8531|8527.4|8525.2|8522.2|62
1693794000000|2023-09-04 02:20:00|8526|8523.2|8525.5|8522.7|8527|8523.9|8524.2|8521.2|57
1693794300000|2023-09-04 02:25:00|8524.7|8521.9|8526.7|8523.9|8528.7|8525.4|8524.5|8521.7|114
1693794600000|2023-09-04 02:30:00|8527.2|8524.4|8529.9|8526.1|8532.4|8529.1|8526.9|8523.9|220
1693794900000|2023-09-04 02:35:00|8528.9|8526.4|8529.9|8526.1|8531.9|8528.9|8525.7|8522.1|148
1693795200000|2023-09-04 02:40:00|8529.7|8526.9|8526.9|8523.1|8529.7|8526.9|8525.7|8522.9|108
1693795500000|2023-09-04 02:45:00|8525.9|8522.9|8528.6|8525.8|8530.9|8527.9|8525.7|8522.9|93
1693795800000|2023-09-04 02:50:00|8529.9|8526.1|8526.6|8523.8|8529.9|8526.3|8526.4|8523.1|88
1693796100000|2023-09-04 02:55:00|8527.6|8524.1|8526.9|8524.1|8527.9|8525.1|8524.9|8521.8|53
1693796400000|2023-09-04 03:00:00|8526.6|8523.8|8522.6|8519.8|8526.9|8523.8|8522.6|8519.8|78
1693796700000|2023-09-04 03:05:00|8523.6|8520.8|8522.6|8519.8|8525.9|8522.8|8522.4|8519.6|141
1693797000000|2023-09-04 03:10:00|8522.4|8518.8|8521.6|8518.8|8524.8|8521.8|8520.8|8518|157
1693797300000|2023-09-04 03:15:00|8522.4|8518.6|8520.8|8518|8522.8|8520|8519.8|8517|194
1693797600000|2023-09-04 03:20:00|8521.1|8517.3|8524.8|8522|8525.1|8522|8520.8|8517|323
1693797900000|2023-09-04 03:25:00|8524.6|8521|8523.1|8520.3|8525.1|8522.3|8520.8|8517.5|112
1693798200000|2023-09-04 03:30:00|8523.3|8520.5|8524|8521.2|8525.3|8522.2|8523|8519.8|58
1693798500000|2023-09-04 03:35:00|8524.8|8521|8523.8|8521|8525.3|8522.2|8522.8|8520|99
1693798800000|2023-09-04 03:40:00|8524|8521.2|8526|8523.2|8527.3|8524.5|8523.8|8521|90
1693799100000|2023-09-04 03:45:00|8525.8|8523|8526|8523.2|8526.3|8523.2|8525|8522|31
1693799400000|2023-09-04 03:50:00|8525|8522.2|8526|8523.2|8526.8|8523.5|8524.8|8521.2|56
1693799700000|2023-09-04 03:55:00|8526.2|8522.4|8525|8522.2|8526.2|8523.2|8525|8522|22
1693800000000|2023-09-04 04:00:00|8525.2|8521.4|8523.5|8520.7|8526|8523.2|8520.5|8517.4|245
1693800300000|2023-09-04 04:05:00|8523.2|8520.4|8523|8520.2|8524|8521.2|8520.7|8517.9|148
1693800600000|2023-09-04 04:10:00|8523.7|8519.9|8522.9|8520.1|8523.7|8520.2|8521.5|8517.9|70
1693800900000|2023-09-04 04:15:00|8523.7|8519.9|8520.9|8518.1|8523.7|8520.7|8520.2|8517.4|64
1693801200000|2023-09-04 04:20:00|8521.9|8517.9|8521.9|8519.1|8522.9|8520.1|8520.7|8517.9|48
1693801500000|2023-09-04 04:25:00|8521.7|8518.9|8523.9|8521.1|8524.7|8521.9|8521.7|8518.9|109
1693801800000|2023-09-04 04:30:00|8524.7|8520.9|8523.9|8521.1|8524.7|8521.9|8522.4|8518.9|49
1693802100000|2023-09-04 04:35:00|8524.7|8520.9|8523.7|8519.9|8524.9|8522.1|8523.7|8519.9|85
1693802400000|2023-09-04 04:40:00|8522.9|8520.1|8525.4|8522.6|8527.4|8524.6|8522.9|8519.6|107
1693802700000|2023-09-04 04:45:00|8525.6|8522.8|8525.4|8522.6|8525.6|8522.8|8523.6|8520.6|49
1693803000000|2023-09-04 04:50:00|8524.9|8522.1|8524.4|8520.6|8525.4|8522.6|8523.4|8520.3|60
1693803300000|2023-09-04 04:55:00|8523.9|8521.6|8523.4|8520.6|8524.4|8521.6|8523.4|8520.3|42
1693803600000|2023-09-04 05:00:00|8522.9|8520.1|8521.4|8518.6|8523.6|8520.6|8521.4|8517.8|88
1693803900000|2023-09-04 05:05:00|8521.6|8518.8|8524.3|8520.5|8527.6|8524.6|8521.6|8518.3|211
1693804200000|2023-09-04 05:10:00|8525.6|8521.5|8527.3|8524.5|8528.3|8525.5|8525.1|8521.5|91
1693804500000|2023-09-04 05:15:00|8527.1|8524.3|8524.3|8521.5|8529.3|8526.3|8523.3|8520.5|122
1693804800000|2023-09-04 05:20:00|8523.6|8520.8|8522.3|8519.5|8524.6|8521.5|8521.3|8518.5|86
1693805100000|2023-09-04 05:25:00|8522.6|8519.8|8519.8|8517|8523.6|8520.8|8519.8|8516.8|102
1693805400000|2023-09-04 05:30:00|8519.6|8516.8|8524.8|8522|8525.5|8522.5|8519.3|8516.5|155
1693805700000|2023-09-04 05:35:00|8524.3|8521.5|8515.8|8513|8524.8|8522|8514.3|8510.7|281
1693806000000|2023-09-04 05:40:00|8515.5|8512.7|8517.8|8515|8518.8|8515.7|8513.8|8510.7|166
1693806300000|2023-09-04 05:45:00|8518.5|8514.7|8514.8|8512|8520|8517|8514.5|8511|120
1693806600000|2023-09-04 05:50:00|8515.5|8511.7|8515.8|8513|8516|8513|8513.8|8510.7|72
1693806900000|2023-09-04 05:55:00|8516.5|8513.7|8512.5|8509.7|8516.5|8513.7|8509.5|8506.5|266
1693807200000|2023-09-04 06:00:00|8512.7|8509.9|8518.2|8515.4|8519.7|8516.9|8511.7|8508.7|240
1693807500000|2023-09-04 06:05:00|8518.7|8515.9|8511.5|8507.7|8520.5|8517.4|8510.7|8507.7|188
1693807800000|2023-09-04 06:10:00|8510.7|8507.9|8507.5|8504.7|8514.7|8511.9|8507.5|8503.9|199
1693808100000|2023-09-04 06:15:00|8507.7|8503.9|8508.7|8505.9|8511.5|8507.9|8505.5|8501.7|281
1693808400000|2023-09-04 06:20:00|8509.5|8505.7|8508.9|8505.1|8510.7|8507.9|8504.7|8501.1|214
1693808700000|2023-09-04 06:25:00|8508.7|8505.9|8506.7|8503.9|8509.4|8506.6|8503.7|8500.9|216
1693809000000|2023-09-04 06:30:00|8507.4|8503.6|8511.7|8508.9|8512.7|8509.9|8506.7|8503.6|218
1693809300000|2023-09-04 06:35:00|8512.2|8509.4|8509.4|8506.6|8516.4|8512.6|8508.2|8505.4|345
1693809600000|2023-09-04 06:40:00|8509.7|8506.9|8512.2|8509.4|8514.9|8511.9|8508.7|8505.9|157
1693809900000|2023-09-04 06:45:00|8512.7|8509.9|8514.6|8511.8|8517.2|8513.9|8512.2|8509.4|147
1693810200000|2023-09-04 06:50:00|8515.1|8512.3|8510.1|8507.3|8515.4|8512.3|8509.6|8506.6|240
1693810500000|2023-09-04 06:55:00|8510.4|8507.6|8513.6|8510.8|8515.4|8512.3|8510.1|8507.1|128
1693810800000|2023-09-04 07:00:00|8513.4|8510.6|8516.1|8513.3|8519.1|8516.3|8513.4|8510.3|545
1693811100000|2023-09-04 07:05:00|8516.9|8513.1|8521.9|8518.1|8523.4|8520.3|8511.1|8508.3|546
1693811400000|2023-09-04 07:10:00|8521.1|8518.3|8521.1|8518.3|8523.9|8521.1|8517.9|8514.1|291
1693811700000|2023-09-04 07:15:00|8521.3|8517.5|8520.1|8517.3|8523.1|8519.8|8514.1|8511.3|288
1693812000000|2023-09-04 07:20:00|8521.1|8518.3|8514.1|8511.3|8523.3|8520.5|8509.6|8506.5|411
1693812300000|2023-09-04 07:25:00|8514.3|8511.5|8514.1|8511.3|8516.3|8513.3|8511.3|8508.3|396
1693812600000|2023-09-04 07:30:00|8515.1|8512|8518.1|8515.3|8521.1|8518.3|8513.3|8510.3|273
1693812900000|2023-09-04 07:35:00|8518.3|8515.5|8523.1|8520.3|8524.3|8521.5|8516.8|8513.8|325
1693813200000|2023-09-04 07:40:00|8522.8|8520|8526|8523.2|8530.3|8527.5|8521|8518|706
1693813500000|2023-09-04 07:45:00|8526.8|8523|8529|8526.2|8530|8526.5|8524|8521|309
1693813800000|2023-09-04 07:50:00|8528.8|8526|8529|8526.2|8533.3|8530.5|8523.8|8520.2|581
1693814100000|2023-09-04 07:55:00|8528.8|8526|8533|8530.2|8535.3|8532.2|8522.8|8520|351
1693814400000|2023-09-04 08:00:00|8533.8|8530|8518|8515.2|8535.3|8532.2|8516|8513.2|531
1693814700000|2023-09-04 08:05:00|8518.8|8515|8517|8514.2|8523.2|8520.4|8515|8511.9|503
1693815000000|2023-09-04 08:10:00|8517.2|8513.4|8506|8503.2|8517.5|8514.2|8496.7|8493.9|1146
1693815300000|2023-09-04 08:15:00|8506.2|8503.4|8509|8506.2|8509.2|8506.2|8497|8494.2|745
1693815600000|2023-09-04 08:20:00|8509.2|8505.4|8501|8498.2|8509.5|8506.2|8499|8495.9|365
1693815900000|2023-09-04 08:25:00|8500.5|8497.7|8497.2|8493.4|8502.2|8499.2|8491.2|8488.4|1025
1693816200000|2023-09-04 08:30:00|8496.7|8492.9|8496.7|8493.9|8499.9|8497.1|8491.9|8488.9|740
1693816500000|2023-09-04 08:35:00|8497.7|8494.1|8497.7|8493.9|8502.7|8499.9|8496.7|8493.9|297
1693816800000|2023-09-04 08:40:00|8496.9|8494.1|8504.9|8502.1|8505.7|8502.9|8489.4|8486.4|675
1693817100000|2023-09-04 08:45:00|8505.2|8501.4|8506.9|8504.1|8511.7|8508.6|8503.9|8500.9|457
1693817400000|2023-09-04 08:50:00|8507.7|8503.9|8499.9|8497.1|8507.9|8505.1|8499.9|8496.8|290
1693817700000|2023-09-04 08:55:00|8499.6|8496.8|8506.9|8504.1|8508.1|8505.1|8499.6|8496.8|194
1693818000000|2023-09-04 09:00:00|8507.1|8503.1|8505.9|8503.1|8507.1|8504.1|8500.9|8497.8|201
1693818300000|2023-09-04 09:05:00|8506.9|8503.8|8510.9|8508.1|8514.1|8510.8|8505.4|8502.6|475
1693818600000|2023-09-04 09:10:00|8510.6|8507.1|8509.1|8505.3|8512.1|8509.1|8507.6|8504.8|186
1693818900000|2023-09-04 09:15:00|8507.9|8505.1|8501.8|8499|8508.9|8505.3|8501.3|8498.3|264
1693819200000|2023-09-04 09:20:00|8502.6|8498.8|8509.8|8507|8510.6|8507|8501.8|8498.8|157
1693819500000|2023-09-04 09:25:00|8510.6|8506.8|8510.3|8507.5|8514.6|8511.8|8508.6|8505.5|332
1693819800000|2023-09-04 09:30:00|8510.6|8507.8|8514.3|8511.5|8516.1|8513|8507.3|8504.3|152
1693820100000|2023-09-04 09:35:00|8515.1|8511.3|8524.3|8521.5|8524.6|8521.8|8513.1|8509.5|547
1693820400000|2023-09-04 09:40:00|8524.1|8521.3|8523.6|8519.8|8525.3|8522.5|8521.3|8517.8|296
1693820700000|2023-09-04 09:45:00|8523.3|8520.5|8523.3|8520.5|8527.5|8524.5|8521.5|8518.5|483
1693821000000|2023-09-04 09:50:00|8523.5|8520.7|8521.3|8518.5|8525.5|8522.5|8521.3|8518.5|298
1693821300000|2023-09-04 09:55:00|8521.5|8518.7|8518.8|8516|8522.5|8519.7|8514.8|8511.7|304
1693821600000|2023-09-04 10:00:00|8519|8516.2|8530.8|8528|8534.5|8531|8518|8515.2|458
1693821900000|2023-09-04 10:05:00|8529.8|8527|8524.8|8522|8531.8|8529|8522.8|8519.2|456
1693822200000|2023-09-04 10:10:00|8525|8522.2|8532.5|8528.7|8532.5|8529.7|8524.7|8521.2|347
1693822500000|2023-09-04 10:15:00|8531.7|8528.9|8525.7|8522.9|8532.7|8528.9|8523.7|8520.2|334
1693822800000|2023-09-04 10:20:00|8526|8522.2|8530|8526.2|8534.2|8531.2|8525.7|8522.2|280
1693823100000|2023-09-04 10:25:00|8529|8525.9|8533.2|8530.4|8536|8533.2|8528|8525.2|250
1693823400000|2023-09-04 10:30:00|8533|8530.2|8530.2|8527.4|8536|8533.2|8530|8527.2|380
1693823700000|2023-09-04 10:35:00|8530.5|8527.7|8534.7|8531.9|8534.7|8531.9|8528.2|8525.4|370
1693824000000|2023-09-04 10:40:00|8534.9|8532.1|8533.7|8530.9|8535.9|8533.1|8531.7|8528.9|241
1693824300000|2023-09-04 10:45:00|8533.9|8530.1|8529.9|8527.1|8533.9|8530.9|8528.9|8526.1|241
1693824600000|2023-09-04 10:50:00|8529.7|8526.9|8526.7|8523.9|8529.9|8527.1|8525.7|8522.9|189
1693824900000|2023-09-04 10:55:00|8526.9|8524.1|8522.7|8519.9|8528.9|8525.6|8519.7|8516.9|261
1693825200000|2023-09-04 11:00:00|8522.9|8520.1|8523.6|8520.8|8526.9|8523.8|8521.7|8518.9|198
1693825500000|2023-09-04 11:05:00|8524.4|8520.6|8518.1|8515.3|8525.9|8522.6|8515.4|8512.3|697
1693825800000|2023-09-04 11:10:00|8518.9|8515.1|8521.1|8518.3|8521.4|8518.3|8518.1|8514.6|143
1693826100000|2023-09-04 11:15:00|8520.1|8517.3|8519.4|8515.6|8521.4|8518.3|8517.9|8514.6|182
1693826400000|2023-09-04 11:20:00|8518.9|8515.1|8515.4|8511.6|8519.4|8515.6|8514.1|8510.6|195
1693826700000|2023-09-04 11:25:00|8515.1|8512.3|8518.3|8514.5|8520.4|8517.6|8513.4|8510.3|206
1693827000000|2023-09-04 11:30:00|8517.6|8514.8|8523.1|8520.3|8523.3|8520.5|8517.6|8514.5|171
1693827300000|2023-09-04 11:35:00|8523.3|8520.5|8518.1|8515.3|8523.3|8520.5|8515.1|8512.3|116
1693827600000|2023-09-04 11:40:00|8518.8|8515|8513.3|8510.5|8519.3|8516.5|8511.1|8508.3|242
1693827900000|2023-09-04 11:45:00|8514.1|8510.3|8514.3|8510.5|8517.1|8514.3|8511.8|8508.5|138
1693828200000|2023-09-04 11:50:00|8513.6|8510.8|8518.1|8515.3|8519.1|8516.3|8512.1|8509.3|150
1693828500000|2023-09-04 11:55:00|8518.3|8514.5|8513.3|8510.5|8520|8517.2|8513|8510.2|256
1693828800000|2023-09-04 12:00:00|8514.3|8511.5|8507|8504.2|8520.8|8518|8507|8504|521
1693829100000|2023-09-04 12:05:00|8506.8|8504|8514|8511.2|8515.3|8512.2|8506.3|8503.2|392
1693829400000|2023-09-04 12:10:00|8515|8511.5|8512.3|8508.5|8519.3|8516.2|8510.3|8507.5|347
1693829700000|2023-09-04 12:15:00|8511.5|8508.7|8513|8510.2|8516.3|8513.2|8509|8505.2|271
1693830000000|2023-09-04 12:20:00|8513.5|8510.7|8515|8512.2|8518.2|8514.4|8513|8509.4|132
1693830300000|2023-09-04 12:25:00|8515.7|8511.9|8521|8518.2|8522|8519.2|8515|8511.9|321
1693830600000|2023-09-04 12:30:00|8521.7|8517.9|8514|8511.2|8523|8519.9|8508.2|8505.4|441
1693830900000|2023-09-04 12:35:00|8513.2|8510.4|8512|8509.2|8515.5|8512.4|8511|8507.9|208
1693831200000|2023-09-04 12:40:00|8512.2|8509.4|8513|8510.2|8515|8512.2|8510.7|8507.7|190
1693831500000|2023-09-04 12:45:00|8512.7|8509.9|8510.9|8508.1|8515.2|8512.2|8509.2|8506.1|250
1693831800000|2023-09-04 12:50:00|8510.7|8507.9|8514.9|8512.1|8516.2|8513.4|8510.7|8507.4|115
1693832100000|2023-09-04 12:55:00|8515.2|8511.4|8509.9|8507.1|8515.2|8511.6|8509.2|8506.1|140
1693832400000|2023-09-04 13:00:00|8510.2|8507.4|8512.9|8510.1|8517.7|8514.9|8506.2|8503.1|1193
1693832700000|2023-09-04 13:05:00|8513.2|8509.4|8514.4|8511.6|8520.4|8517.4|8510.2|8507.4|984
1693833000000|2023-09-04 13:10:00|8514.7|8511.9|8515.4|8512.6|8517.7|8514.9|8513.4|8510.6|281
1693833300000|2023-09-04 13:15:00|8515.7|8512.9|8516.6|8513.8|8521.6|8518.6|8515.2|8511.9|502
1693833600000|2023-09-04 13:20:00|8516.4|8512.6|8519.6|8515.8|8521.6|8518.8|8515.4|8511.8|450
1693833900000|2023-09-04 13:25:00|8518.6|8516.6|8519.6|8516.8|8521.6|8518.8|8517.4|8513.8|456
1693834200000|2023-09-04 13:30:00|8519.4|8516.6|8520.4|8517.6|8525.4|8522.6|8508.9|8505.8|659
1693834500000|2023-09-04 13:35:00|8520.6|8516.8|8524.4|8520.6|8525.6|8522.6|8515.4|8511.8|300
1693834800000|2023-09-04 13:40:00|8524.1|8520.3|8519.3|8516.5|8528.9|8525.6|8516.3|8513.5|474
1693835100000|2023-09-04 13:45:00|8520.6|8516.8|8547.1|8544.3|8553.1|8550|8520.6|8516.8|2708
1693835400000|2023-09-04 13:50:00|8546.1|8543.3|8548.1|8545.3|8553.3|8550|8545.6|8542.3|769
1693835700000|2023-09-04 13:55:00|8548.3|8544.5|8551.1|8548.3|8552.8|8550|8545.8|8542.3|437
1693836000000|2023-09-04 14:00:00|8552.1|8547.3|8545.8|8543|8558|8555.2|8545|8542|810
1693836300000|2023-09-04 14:05:00|8546|8543.2|8534.3|8531.5|8546|8543.2|8533.3|8530.5|948
1693836600000|2023-09-04 14:10:00|8534.5|8530.7|8536.3|8533.5|8538|8535.2|8529.3|8525.7|528
1693836900000|2023-09-04 14:15:00|8537.3|8533.7|8530.3|8527.5|8538.8|8535.5|8528.3|8525.5|352
1693837200000|2023-09-04 14:20:00|8530.5|8527.7|8537.5|8533.7|8538.5|8535.5|8525.3|8522.5|507
1693837500000|2023-09-04 14:25:00|8536.8|8534|8540|8536.2|8541.8|8539|8534.5|8531.7|370
1693837800000|2023-09-04 14:30:00|8539.3|8536.5|8545.2|8542.4|8548|8545.2|8537|8534.2|690
1693838100000|2023-09-04 14:35:00|8545|8542.2|8535.2|8532.4|8550.5|8547.4|8535|8531.4|573
1693838400000|2023-09-04 14:40:00|8536.2|8533.4|8540.2|8537.4|8545.5|8542.4|8534.5|8531.4|338
1693838700000|2023-09-04 14:45:00|8541|8538.2|8549.2|8546.4|8550.2|8547.4|8540.2|8537.2|325
1693839000000|2023-09-04 14:50:00|8549|8546.2|8550.7|8547.9|8552.2|8549.2|8546|8543.2|374
1693839300000|2023-09-04 14:55:00|8549.9|8547.1|8552.7|8549.9|8557.9|8555.1|8548.4|8545.1|728
1693839600000|2023-09-04 15:00:00|8552.9|8550.1|8557.7|8554.9|8561.9|8559.1|8550.7|8547.6|688
1693839900000|2023-09-04 15:05:00|8558.4|8554.6|8557.7|8554.9|8559.9|8556.9|8547.7|8544.9|508
1693840200000|2023-09-04 15:10:00|8558.4|8554.6|8544.9|8541.1|8560.7|8557.9|8544.4|8541.1|645
1693840500000|2023-09-04 15:15:00|8544.7|8541.9|8548.6|8545.8|8552.9|8549.9|8543.7|8540.1|531
1693840800000|2023-09-04 15:20:00|8548.4|8545.6|8555.4|8551.6|8557.9|8554.8|8546.6|8543.6|437
1693841100000|2023-09-04 15:25:00|8554.6|8551.8|8550.6|8546.8|8559.6|8556.8|8548.6|8545.3|933
1693841400000|2023-09-04 15:30:00|8550.4|8546.6|8552.6|8549.8|8559.1|8556.3|8548.4|8545.1|820
1693841700000|2023-09-04 15:35:00|8553.1|8550.3|8553.6|8550.8|8557.9|8554.8|8551.6|8548.6|246
1693842000000|2023-09-04 15:40:00|8552.9|8550.1|8556.6|8553.8|8557.6|8554.8|8550.4|8546.6|319
1693842300000|2023-09-04 15:45:00|8556.9|8554.1|8553.8|8550|8559.6|8556.5|8552.8|8549.8|354
1693842600000|2023-09-04 15:50:00|8553.6|8550.8|8556.8|8553|8556.8|8553.8|8550.6|8547.8|268
1693842900000|2023-09-04 15:55:00|8556.1|8553.3|8551.6|8548.8|8557.6|8554.8|8551.6|8548.8|306
1693843200000|2023-09-04 16:00:00|8552.6|8549.8|8540.1|8537.3|8552.8|8549.8|8539.1|8536.3|1007
1693843500000|2023-09-04 16:05:00|8540.8|8538|8539.1|8536.3|8543.1|8540.3|8537.3|8534.5|519
1693843800000|2023-09-04 16:10:00|8540.3|8536.5|8543.3|8540.5|8546.3|8543.3|8536.1|8533|301
1693844100000|2023-09-04 16:15:00|8543|8540.2|8541.3|8537.5|8546.3|8542.5|8539|8536|336
1693844400000|2023-09-04 16:20:00|8540.3|8538.5|8547|8544.2|8548.3|8545.2|8540|8537.2|282
1693844700000|2023-09-04 16:25:00|8547.5|8544.7|8551|8548.2|8553.8|8550.2|8547.5|8544.7|452
1693845000000|2023-09-04 16:30:00|8550.5|8547.7|8547|8543.2|8551.3|8548.2|8544.3|8541.2|337
1693845300000|2023-09-04 16:35:00|8546.8|8544|8564|8561.2|8566|8563.2|8546.3|8543.2|793
1693845600000|2023-09-04 16:40:00|8564.3|8560.5|8559.2|8556.4|8566.3|8563.5|8558|8555.2|510
1693845900000|2023-09-04 16:45:00|8560.2|8557.4|8557.2|8554.4|8562.2|8558.7|8557|8554.2|234
1693846200000|2023-09-04 16:50:00|8558.2|8554.2|8561|8557.2|8562.2|8558.9|8554.2|8551.4|469
1693846500000|2023-09-04 16:55:00|8561.2|8557.4|8551.5|8548.7|8574.5|8571.7|8551|8547.9|1146
1693846800000|2023-09-04 17:00:00|8550.7|8547.9|8553.5|8550.7|8554.7|8551.7|8548.5|8544.9|284
1693847100000|2023-09-04 17:05:00|8553.7|8549.9|8555.7|8552.9|8559.7|8556.7|8550.7|8547.4|170
1693847400000|2023-09-04 17:10:00|8556|8552.2|8556.4|8553.6|8559.4|8555.6|8552.7|8549.9|331
1693847700000|2023-09-04 17:15:00|8557.2|8553.4|8554.7|8550.9|8557.2|8553.9|8553.4|8549.9|126
1693848000000|2023-09-04 17:20:00|8554.4|8551.6|8558.4|8555.6|8561.2|8557.9|8552.7|8549.9|191
1693848300000|2023-09-04 17:25:00|8559.4|8555.9|8557.2|8553.4|8559.7|8556.6|8555.4|8552.4|87
1693848600000|2023-09-04 17:30:00|8557.4|8554.6|8556.4|8553.6|8558.2|8554.6|8556.2|8552.6|59
1693848900000|2023-09-04 17:35:00|8556.7|8553.9|8557.4|8554.6|8560.1|8557.3|8556.4|8553.3|53
1693849200000|2023-09-04 17:40:00|8557.6|8554.8|8556.4|8553.6|8558.6|8554.8|8555.6|8552.8|51
1693849500000|2023-09-04 17:45:00|8555.6|8552.8|8557.4|8554.6|8558.6|8554.8|8555.4|8552.6|37
1693849800000|2023-09-04 17:50:00|8558.4|8554.3|8557.6|8553.8|8558.4|8554.8|8555.6|8552.8|35
1693850100000|2023-09-04 17:55:00|8556.9|8554.1|8556.4|8552.6|8556.9|8554.1|8553.6|8550.6|44
1693850400000|2023-09-04 18:00:00|8556.1|8552.3|8554.1|8550.3|8556.6|8552.8|8553.3|8550.3|67
1693850700000|2023-09-04 18:05:00|8553.3|8550.5|8554.3|8551.5|8556.3|8552.5|8553.3|8550.3|33
1693851000000|2023-09-04 18:10:00|8553.3|8550.5|8548.1|8544.3|8554.1|8550.5|8546.1|8542.5|119
1693851300000|2023-09-04 18:15:00|8548.3|8545.5|8550.3|8546.5|8552.3|8549.5|8547.1|8542.3|92
1693851600000|2023-09-04 18:20:00|8550.6|8546.8|8549.3|8545.5|8552.3|8549.5|8547.8|8544|78
1693851900000|2023-09-04 18:25:00|8549.8|8546|8558.3|8555.5|8559.3|8556.5|8549.8|8546|117
1693864800000|2023-09-04 22:00:00|8550.9|8547.1|8548.6|8544.8|8552.6|8549.8|8546.6|8542.8|194
1693865100000|2023-09-04 22:05:00|8548.9|8545.1|8544.9|8542.1|8549.9|8546.8|8544.9|8542.1|83
1693865400000|2023-09-04 22:10:00|8545.1|8542.3|8545.9|8542.1|8547.9|8544.8|8542.9|8539.6|147
1693865700000|2023-09-04 22:15:00|8545.6|8541.8|8545.9|8543.1|8546.6|8543.1|8545.6|8541.8|16
1693866000000|2023-09-04 22:20:00|8546.6|8542.8|8544.1|8541.3|8546.6|8543.1|8542.1|8539.3|95
1693866300000|2023-09-04 22:25:00|8543.9|8541.1|8546.6|8543.8|8546.8|8543.8|8543.8|8540.3|39
1693866600000|2023-09-04 22:30:00|8546.3|8543.5|8545.8|8543|8546.8|8543.5|8545.8|8542.5|17
1693866900000|2023-09-04 22:35:00|8546.8|8543.8|8544.1|8540.3|8546.8|8543.8|8543.1|8540|68
1693867200000|2023-09-04 22:40:00|8543.1|8541|8539.8|8536|8543.8|8541|8539.1|8536|62
1693867500000|2023-09-04 22:45:00|8539.6|8537|8539.8|8537|8541.1|8538|8539.1|8536|31
1693867800000|2023-09-04 22:50:00|8540.5|8536.7|8541.8|8539|8544.1|8541|8540.5|8536.7|47
1693868100000|2023-09-04 22:55:00|8541.3|8538.5|8540.8|8538|8542.1|8539|8540.8|8537.7|17
1693868400000|2023-09-04 23:00:00|8541.8|8537.5|8542.8|8540|8542.8|8540|8540.8|8537.5|54
1693868700000|2023-09-04 23:05:00|8543.5|8539.7|8543.8|8540|8544|8541|8542.8|8539|31
1693869000000|2023-09-04 23:10:00|8542.8|8539.2|8539.8|8536|8544|8541|8539.8|8536|65
1693869300000|2023-09-04 23:15:00|8541|8537|8540.7|8537.9|8542|8539|8540.3|8536.9|28
1693869600000|2023-09-04 23:20:00|8541.5|8537.7|8539.7|8535.9|8541.7|8538.7|8538.7|8535.7|24
1693869900000|2023-09-04 23:25:00|8538.7|8536.9|8538.7|8535.9|8540|8536.9|8538.7|8535.7|21
1693870200000|2023-09-04 23:30:00|8539.5|8535.7|8539.5|8535.7|8540|8536.4|8538.5|8534.7|36
1693870500000|2023-09-04 23:35:00|8538.7|8535.9|8539.7|8536.9|8541|8537.9|8538.2|8534.7|30
1693870800000|2023-09-04 23:40:00|8541|8537.2|8544.7|8541.9|8545.2|8541.9|8540.7|8536.9|128
1693871100000|2023-09-04 23:45:00|8545|8541.2|8544.4|8540.6|8546|8542.4|8543.7|8540.6|65
1693871400000|2023-09-04 23:50:00|8543.7|8540.9|8544.7|8541.9|8544.9|8541.9|8543.7|8540.4|42
1693871700000|2023-09-04 23:55:00|8544.9|8541.1|8542.4|8538.6|8544.9|8541.1|8538.7|8535.9|270
1693872000000|2023-09-05 00:00:00|8542.9|8539.1|8546.7|8543.9|8550.9|8547.9|8538.7|8535.1|383
1693872300000|2023-09-05 00:05:00|8546.9|8543.1|8543.9|8540.1|8546.9|8543.9|8539.7|8536.9|253
1693872600000|2023-09-05 00:10:00|8543.7|8540.9|8545.6|8542.8|8545.6|8542.8|8542.6|8539.1|100
1693872900000|2023-09-05 00:15:00|8545.9|8543.1|8546.4|8543.6|8546.9|8543.8|8544.6|8541.8|53
1693873200000|2023-09-05 00:20:00|8546.6|8543.8|8546.6|8543.8|8550.4|8547.1|8545.6|8542.6|96
1693873500000|2023-09-05 00:25:00|8545.9|8543.1|8548.6|8545.8|8549.6|8546.6|8545.6|8542.8|71
1693873800000|2023-09-05 00:30:00|8548.9|8545.1|8547.6|8544.8|8549.6|8546.5|8547.6|8544.6|33
1693874100000|2023-09-05 00:35:00|8548.3|8545.5|8547.9|8545.1|8552.3|8548.8|8547.6|8544.5|131
1693874400000|2023-09-05 00:40:00|8547.6|8544.8|8548.8|8545|8548.9|8546.1|8546.6|8543.5|88
1693874700000|2023-09-05 00:45:00|8547.8|8544.8|8547.6|8544.8|8550.8|8547.8|8547.3|8544|69
1693875000000|2023-09-05 00:50:00|8546.8|8544|8543.3|8539.5|8547.8|8544.8|8542.6|8539.3|88
1693875300000|2023-09-05 00:55:00|8543.6|8540.8|8546.6|8542.8|8548.1|8544.8|8543|8539.5|113
1693875600000|2023-09-05 01:00:00|8546.3|8542.5|8549.3|8545.5|8549.5|8546.5|8541.3|8538.5|216
1693875900000|2023-09-05 01:05:00|8549|8546.2|8548.5|8544.7|8549.8|8547|8545.3|8542.5|114
1693876200000|2023-09-05 01:10:00|8548.3|8545.5|8543.5|8540.7|8551.3|8547.7|8543.5|8540.5|157
1693876500000|2023-09-05 01:15:00|8544.3|8540.5|8547.5|8544.7|8548.5|8545.2|8543.5|8540.5|250
1693876800000|2023-09-05 01:20:00|8548|8543.7|8548.2|8544.4|8548.5|8545.7|8543.5|8540.5|99
1693877100000|2023-09-05 01:25:00|8547.5|8544.7|8564|8561.2|8564.2|8561.4|8546.5|8543.4|534
1693877400000|2023-09-05 01:30:00|8564.2|8560.4|8557.5|8554.7|8567.2|8564.2|8557.2|8554.4|365
1693877700000|2023-09-05 01:35:00|8557.7|8553.9|8538.5|8535.7|8558.2|8554.7|8536.5|8533.4|515
1693878000000|2023-09-05 01:40:00|8539.2|8535.4|8536.5|8533.7|8541|8537.7|8535.5|8532.4|295
1693878300000|2023-09-05 01:45:00|8536.2|8533.4|8531.5|8528.7|8536.2|8533.4|8530|8527.2|356
1693878600000|2023-09-05 01:50:00|8530.7|8527.9|8535.5|8532.7|8535.7|8532.7|8530.5|8527.7|159
1693878900000|2023-09-05 01:55:00|8535.4|8532.6|8536.4|8533.6|8537.2|8534.4|8532.4|8529.4|89
1693879200000|2023-09-05 02:00:00|8536.7|8532.9|8538.4|8535.6|8541.2|8538.1|8533.4|8530.6|306
1693879500000|2023-09-05 02:05:00|8537.9|8535.1|8536.4|8533.6|8539.4|8536.6|8535.4|8532.1|129
1693879800000|2023-09-05 02:10:00|8535.9|8533.1|8539.9|8537.1|8539.9|8537.1|8535.2|8532.4|95
1693880100000|2023-09-05 02:15:00|8538.9|8536.1|8533.4|8530.6|8539.7|8536.9|8533.4|8530.3|143
1693880400000|2023-09-05 02:20:00|8534.1|8530.3|8526.4|8523.6|8534.1|8530.6|8526.2|8522.9|169
1693880700000|2023-09-05 02:25:00|8527.1|8523.3|8527.4|8524.6|8528.4|8525.6|8525.6|8522.6|83
1693881000000|2023-09-05 02:30:00|8526.4|8523.6|8531.1|8527.3|8531.4|8528.1|8524.4|8521.6|304
1693881300000|2023-09-05 02:35:00|8530.4|8527.6|8532.4|8529.6|8534.1|8530.6|8530.4|8527.3|165
1693881600000|2023-09-05 02:40:00|8531.9|8529.1|8533.4|8530.6|8533.6|8530.6|8530.1|8527.3|72
1693881900000|2023-09-05 02:45:00|8534.1|8530.3|8539.3|8536.5|8539.3|8536.5|8533.4|8530.1|104
1693882200000|2023-09-05 02:50:00|8539.6|8535.8|8537.3|8534.5|8540.1|8537.3|8536.1|8532.8|141
1693882500000|2023-09-05 02:55:00|8538.6|8534.8|8539.3|8536.5|8539.3|8536.5|8535.6|8532.5|56
1693882800000|2023-09-05 03:00:00|8539.6|8536.8|8540.3|8537.5|8541.6|8538.5|8536.3|8533.3|119
1693883100000|2023-09-05 03:05:00|8540.6|8536.8|8548.3|8545.5|8548.6|8545.8|8539.3|8535.8|212
1693883400000|2023-09-05 03:10:00|8548.6|8544.8|8548.3|8545.5|8549.6|8546.8|8543.3|8540.5|256
1693883700000|2023-09-05 03:15:00|8548|8545.2|8549.3|8546.5|8551|8548.2|8547.3|8544.2|128
1693884000000|2023-09-05 03:20:00|8550|8546.2|8551|8548.2|8551|8548.2|8548.3|8545.2|38
1693884300000|2023-09-05 03:25:00|8551.3|8547.5|8554.3|8551.5|8556|8553.2|8550.8|8547.2|181
1693884600000|2023-09-05 03:30:00|8554.7|8551.9|8552.3|8549.5|8555.5|8552.5|8552.3|8549.2|75
1693884900000|2023-09-05 03:35:00|8552|8549.2|8552.3|8549.5|8553.5|8550.5|8551.5|8548.5|70
1693885200000|2023-09-05 03:40:00|8553|8549.2|8552.2|8549.4|8554.5|8551.4|8551.2|8548.2|55
1693885500000|2023-09-05 03:45:00|8552|8548.4|8551.2|8548.4|8552.2|8549.2|8550.2|8547.4|29
1693885800000|2023-09-05 03:50:00|8552|8548.2|8551.2|8548.4|8553.5|8550.4|8551.2|8548.2|47
1693886100000|2023-09-05 03:55:00|8552|8548.2|8552.2|8549.4|8553.7|8550.4|8551.2|8548.2|26
1693886400000|2023-09-05 04:00:00|8551.2|8548.4|8552.9|8549.1|8553.2|8550.1|8551.2|8548.1|32
1693886700000|2023-09-05 04:05:00|8552.7|8549.9|8554.2|8551.4|8554.9|8552.1|8551.9|8549.1|100
1693887000000|2023-09-05 04:10:00|8553.9|8551.1|8553.2|8550.4|8554.4|8551.4|8551.9|8549.1|68
1693887300000|2023-09-05 04:15:00|8553.9|8551.1|8555.2|8552.4|8556.2|8553.4|8553.9|8550.1|53
1693887600000|2023-09-05 04:20:00|8555.9|8552.1|8553.9|8551.1|8555.9|8552.4|8552.4|8549.6|127
1693887900000|2023-09-05 04:25:00|8554.2|8551.4|8557.2|8554.4|8557.2|8554.4|8553.9|8551.1|54
1693888200000|2023-09-05 04:30:00|8556.9|8554.1|8555.1|8552.3|8557.2|8554.4|8554.9|8551.8|48
1693888500000|2023-09-05 04:35:00|8555.4|8552.6|8555.1|8552.3|8556.9|8554.1|8553.1|8550.1|45
1693888800000|2023-09-05 04:40:00|8555.9|8552.1|8557.1|8554.3|8558.9|8555.8|8555.6|8552.1|71
1693889100000|2023-09-05 04:45:00|8556.9|8554.1|8554.1|8551.3|8557.1|8554.3|8553.1|8550.1|39
1693889400000|2023-09-05 04:50:00|8553.9|8551.1|8553.1|8550.3|8554.1|8551.3|8552.8|8550|27
1693889700000|2023-09-05 04:55:00|8552.8|8550|8552.1|8549.3|8553.8|8551|8551.1|8548.3|37
1693890000000|2023-09-05 05:00:00|8552.8|8550|8555.1|8551.3|8556.1|8553.3|8552.8|8550|69
1693890300000|2023-09-05 05:05:00|8555.3|8552.5|8554.1|8551.3|8556.8|8553.3|8553.6|8550|65
1693890600000|2023-09-05 05:10:00|8554.3|8550.5|8550.1|8547.3|8554.3|8551.3|8549.8|8547|88
1693890900000|2023-09-05 05:15:00|8549.8|8547|8550.1|8546.3|8550.8|8548|8548.1|8544.8|83
1693891200000|2023-09-05 05:20:00|8549.8|8546|8547.1|8544.3|8552.3|8549.3|8544.8|8542|157
1693891500000|2023-09-05 05:25:00|8547.3|8543.5|8546|8543.2|8547.3|8544.2|8544|8541|76
1693891800000|2023-09-05 05:30:00|8546.8|8544|8549|8546.2|8551|8548.2|8546.6|8543.5|180
1693892100000|2023-09-05 05:35:00|8550.3|8546.5|8545|8542.2|8550.3|8547|8543.3|8540.5|189
1693892400000|2023-09-05 05:40:00|8545.8|8542|8546|8543.2|8548.3|8545.2|8545|8542|71
1693892700000|2023-09-05 05:45:00|8545.7|8542.9|8548.7|8544.9|8552|8549.2|8545|8541.9|143
1693893000000|2023-09-05 05:50:00|8549|8545.2|8542.7|8539.9|8549.2|8546.4|8541.7|8538.7|123
1693893300000|2023-09-05 05:55:00|8543|8540.2|8540|8537.2|8543.7|8540.9|8539|8536.2|138
1693893600000|2023-09-05 06:00:00|8540.2|8536.4|8540|8537.2|8545.2|8542.2|8536|8532.7|165
1693893900000|2023-09-05 06:05:00|8540.4|8537.6|8540|8536.2|8541.7|8538.9|8536|8532.9|153
1693894200000|2023-09-05 06:10:00|8539.7|8536.9|8535.2|8531.4|8544|8541.2|8534.2|8531.2|231
1693894500000|2023-09-05 06:15:00|8534|8531.2|8535.9|8533.1|8539|8536.2|8534|8530.7|156
1693894800000|2023-09-05 06:20:00|8535.7|8531.9|8536.9|8534.1|8539.7|8536.9|8533.7|8530.9|150
1693895100000|2023-09-05 06:25:00|8537.2|8533.4|8536.9|8533.1|8541.7|8538.9|8534.9|8531.9|192
1693895400000|2023-09-05 06:30:00|8535.9|8534.1|8534.9|8532.1|8537.2|8534.1|8533.7|8529.9|246
1693895700000|2023-09-05 06:35:00|8535.2|8531.4|8532.9|8530.1|8535.2|8532.1|8529.9|8527.1|246
1693896000000|2023-09-05 06:40:00|8533.6|8529.8|8526.9|8524.1|8533.9|8530.8|8526.6|8523.8|261
1693896300000|2023-09-05 06:45:00|8527.6|8523.8|8529.6|8526.8|8530.6|8527.1|8526.9|8523.8|225
1693896600000|2023-09-05 06:50:00|8528.9|8525.8|8532.9|8530.1|8535.9|8533.1|8528.9|8525.8|281
1693896900000|2023-09-05 06:55:00|8533.4|8530.6|8533.9|8531.1|8534.9|8531.8|8531.6|8528.8|187
1693897200000|2023-09-05 07:00:00|8533.6|8530.8|8524.1|8521.3|8538.6|8535.8|8517.9|8515.1|1165
1693897500000|2023-09-05 07:05:00|8523.9|8521.1|8519.9|8517.1|8528.1|8525.1|8518.9|8516.1|640
1693897800000|2023-09-05 07:10:00|8519.1|8516.3|8525.8|8523|8528.1|8525|8518.1|8515.3|402
1693898100000|2023-09-05 07:15:00|8526.1|8522.3|8524.8|8522|8526.1|8522.8|8515.8|8513|589
1693898400000|2023-09-05 07:20:00|8523.8|8521|8522.1|8519.3|8532.8|8529|8520.4|8517.6|676
1693898700000|2023-09-05 07:25:00|8522.4|8519.6|8527.8|8525|8530.1|8527|8521.9|8518.8|333
1693899000000|2023-09-05 07:30:00|8528.1|8524.3|8514.3|8511.5|8528.1|8525|8514.1|8511|515
1693899300000|2023-09-05 07:35:00|8514.1|8511.3|8497.3|8494.5|8514.6|8511.5|8495.1|8492.3|1378
1693899600000|2023-09-05 07:40:00|8497.6|8493.8|8494.3|8491.5|8498.9|8495.8|8491.3|8488.5|861
1693899900000|2023-09-05 07:45:00|8495.6|8491.8|8501.3|8498.5|8504|8501.2|8495.3|8491.8|536
1693900200000|2023-09-05 07:50:00|8501.8|8499|8497.3|8494.5|8503|8499.5|8495.3|8492.2|330
1693900500000|2023-09-05 07:55:00|8497.6|8493.8|8492|8489.2|8503.3|8499.5|8490|8487|658
1693900800000|2023-09-05 08:00:00|8491.6|8488.8|8489.3|8486.5|8494|8491.2|8477.6|8474.8|1745
1693901100000|2023-09-05 08:05:00|8488.5|8485.5|8479.3|8476.5|8489.5|8486.5|8477.3|8474.5|1754
1693901400000|2023-09-05 08:10:00|8478.6|8475.8|8475.3|8472.5|8485.3|8482.3|8474.6|8471.8|796
1693901700000|2023-09-05 08:15:00|8475.6|8471.8|8468.8|8466|8480.6|8477.5|8467.8|8464.8|1120
1693902000000|2023-09-05 08:20:00|8469.8|8467|8478.8|8476|8482.6|8479.8|8466.8|8464|1142
1693902300000|2023-09-05 08:25:00|8479.1|8475.3|8479.6|8476.8|8485.6|8482.8|8476.1|8472.8|877
1693902600000|2023-09-05 08:30:00|8478.8|8476|8488.5|8484.7|8496.5|8493.2|8473.6|8470.8|1853
1693902900000|2023-09-05 08:35:00|8487.8|8485|8485.8|8483|8495.1|8492.3|8484.8|8481.5|776
1693903200000|2023-09-05 08:40:00|8486.5|8482.7|8487.8|8485|8489.1|8486|8477.1|8474|574
1693903500000|2023-09-05 08:45:00|8488.1|8485.3|8484.1|8480.3|8489.1|8486.3|8479.5|8476.7|395
1693903800000|2023-09-05 08:50:00|8483.8|8481|8488|8484.2|8490|8487|8479.8|8476.2|314
1693904100000|2023-09-05 08:55:00|8487.8|8485|8498|8495.2|8498|8495.2|8487.8|8485|491
1693904400000|2023-09-05 09:00:00|8497.8|8494.2|8499.8|8497|8503|8500.2|8494.8|8491.7|649
1693904700000|2023-09-05 09:05:00|8500|8496.2|8505.8|8503|8508|8505|8498.5|8495.7|574
1693905000000|2023-09-05 09:10:00|8506.5|8502.7|8502.7|8499.9|8509.5|8506|8497.7|8494.9|493
1693905300000|2023-09-05 09:15:00|8503.2|8500.4|8501.7|8498.9|8508.7|8505.2|8498|8495.2|386
1693905600000|2023-09-05 09:20:00|8502.5|8499.7|8495.7|8492.9|8503.5|8499.9|8494.5|8491.7|451
1693905900000|2023-09-05 09:25:00|8496.7|8493.9|8503.4|8499.6|8505.2|8501.9|8494.7|8491.9|418
1693906200000|2023-09-05 09:30:00|8503.7|8500.6|8498.7|8495.9|8508.7|8505.2|8498.7|8494.9|545
1693906500000|2023-09-05 09:35:00|8500|8496.2|8510.7|8507.9|8510.7|8507.9|8498.7|8495.9|566
1693906800000|2023-09-05 09:40:00|8511.4|8507.6|8510.7|8507.9|8513.7|8510.9|8506.7|8503.6|285
1693907100000|2023-09-05 09:45:00|8511.4|8507.6|8510.4|8507.6|8512.7|8509.9|8509.4|8506.6|156
1693907400000|2023-09-05 09:50:00|8510.7|8507.9|8508.7|8505.9|8513.7|8510.6|8505.9|8502.9|398
1693907700000|2023-09-05 09:55:00|8507.9|8505.1|8506.7|8503.9|8508.9|8505.9|8503.7|8500.9|325
1693908000000|2023-09-05 10:00:00|8507.4|8503.6|8492.9|8490.1|8511.7|8507.9|8492.9|8489.9|494
1693908300000|2023-09-05 10:05:00|8493.9|8490.9|8476.7|8473.9|8494.9|8492.1|8475.7|8472.2|2103
1693908600000|2023-09-05 10:10:00|8476.4|8473.6|8465.7|8462.9|8476.7|8473.6|8464.4|8461.6|1010
1693908900000|2023-09-05 10:15:00|8466.4|8462.6|8472.7|8469.9|8475.7|8472.9|8465.7|8462.6|487
1693909200000|2023-09-05 10:20:00|8473.4|8469.6|8471.9|8468.1|8473.7|8470.6|8468.7|8465.6|430
1693909500000|2023-09-05 10:25:00|8470.7|8467.9|8474.7|8471.9|8475.9|8472.1|8468.7|8465.6|298
1693909800000|2023-09-05 10:30:00|8475.7|8472.9|8479.7|8476.9|8484.9|8481.6|8471.7|8468.9|541
1693910100000|2023-09-05 10:35:00|8480.1|8477.3|8483.7|8480.9|8486.7|8483.9|8478.7|8475.9|312
1693910400000|2023-09-05 10:40:00|8484.4|8480.6|8487.1|8484.3|8488.4|8485.3|8482.7|8479.6|541
1693910700000|2023-09-05 10:45:00|8487.4|8484.6|8489.4|8485.6|8495.4|8492.3|8487.1|8484.3|523
1693911000000|2023-09-05 10:50:00|8489.1|8486.3|8488.6|8485.8|8490.4|8487.6|8481.9|8479.1|532
1693911300000|2023-09-05 10:55:00|8489.4|8486.6|8485.4|8481.6|8492.4|8489.3|8484.1|8480.6|286
1693911600000|2023-09-05 11:00:00|8485.1|8482.3|8478.6|8475.8|8489.4|8486.3|8478.6|8475.1|382
1693911900000|2023-09-05 11:05:00|8478.9|8476.1|8489.1|8486.3|8489.3|8486.5|8478.9|8475.8|203
1693912200000|2023-09-05 11:10:00|8489.3|8486.5|8490.3|8487.5|8490.3|8487.5|8484.1|8481.3|183
1693912500000|2023-09-05 11:15:00|8491.3|8488.5|8488.6|8485.8|8495.3|8492.3|8487.6|8484.5|372
1693912800000|2023-09-05 11:20:00|8488.9|8486.1|8489.6|8486.8|8490.8|8488|8486.6|8483.5|250
1693913100000|2023-09-05 11:25:00|8490.3|8486.5|8487.3|8483.5|8490.8|8487.8|8481.6|8478.5|384
1693913400000|2023-09-05 11:30:00|8487.6|8484.8|8492.6|8489.8|8494.8|8491.8|8486.3|8483.5|322
1693913700000|2023-09-05 11:35:00|8491.8|8489|8508|8505.2|8510.5|8507.5|8491.8|8488.8|837
1693914000000|2023-09-05 11:40:00|8508.7|8504.9|8505.3|8501.5|8508.7|8505.8|8503|8499.2|392
1693914300000|2023-09-05 11:45:00|8505|8502.2|8508|8505.2|8509.3|8506.2|8503.3|8500.2|592
1693914600000|2023-09-05 11:50:00|8508.3|8505.5|8501.5|8498.7|8511.3|8508.5|8498.8|8496|899
1693914900000|2023-09-05 11:55:00|8501.8|8498|8493.1|8490.3|8502.8|8500|8487.1|8484.3|1262
1693915200000|2023-09-05 12:00:00|8492.6|8489.8|8491|8488.2|8502|8499.2|8488.1|8485.3|681
1693915500000|2023-09-05 12:05:00|8491.3|8488.5|8493.3|8489.5|8496.3|8493.5|8488.1|8484.8|644
1693915800000|2023-09-05 12:10:00|8492.3|8490.2|8492.8|8490|8495.8|8492.7|8479.8|8477|1179
1693916100000|2023-09-05 12:15:00|8493.2|8490.4|8487|8484.2|8495|8492|8484|8481|744
1693916400000|2023-09-05 12:20:00|8487.3|8483.5|8489|8486.2|8494|8491.2|8481|8477.5|547
1693916700000|2023-09-05 12:25:00|8489.7|8486.9|8493.7|8490.9|8496|8493.2|8485|8482.2|566
1693917000000|2023-09-05 12:30:00|8494.7|8491.9|8496.2|8493.4|8499.5|8496.2|8492.7|8489.7|1015
1693917300000|2023-09-05 12:35:00|8496.5|8492.7|8505.4|8502.6|8511.4|8508.6|8495.6|8492.1|2067
1693917600000|2023-09-05 12:40:00|8505.6|8501.8|8509.8|8507|8517.8|8514.5|8490.9|8488.1|2270
1693917900000|2023-09-05 12:45:00|8509.6|8506.8|8520.5|8517.7|8522|8518.7|8508.6|8505.8|1211
1693918200000|2023-09-05 12:50:00|8520.8|8518|8515.8|8513|8521.5|8518.5|8509.5|8506.7|1005
1693918500000|2023-09-05 12:55:00|8515.5|8512.7|8512.5|8509.7|8516.8|8514|8505.8|8502.7|813
1693918800000|2023-09-05 13:00:00|8512.8|8510|8648.1|8645.3|8666.6|8663.3|8512.3|8509|27146
1693919100000|2023-09-05 13:05:00|8647.4|8644.6|8653|8650.2|8687|8684.2|8634.8|8631|9689
1693919400000|2023-09-05 13:10:00|8653.8|8651|8668.6|8665.8|8673.6|8670.6|8642.4|8639.3|6415
1693919700000|2023-09-05 13:15:00|8668.4|8665.6|8681|8678.2|8696.3|8693.3|8667.4|8664.6|6810
1693920000000|2023-09-05 13:20:00|8681.5|8678.7|8692.3|8689.5|8716.2|8712.7|8678.3|8675.5|7547
1693920300000|2023-09-05 13:25:00|8693.3|8689.7|8686.7|8683.9|8705.7|8702.9|8669.2|8665.7|4876
1693920600000|2023-09-05 13:30:00|8687|8684.2|8696.2|8693.4|8708.2|8705.2|8677.5|8674|4379
1693920900000|2023-09-05 13:35:00|8695.8|8693|8682|8678.2|8698.2|8695.4|8677.2|8674.4|3418
1693921200000|2023-09-05 13:40:00|8681.8|8679|8681.8|8679|8684.3|8681.2|8663.6|8660.5|4782
1693921500000|2023-09-05 13:45:00|8681.2|8678.4|8677|8674.2|8691.7|8688.9|8671|8667.5|2201
1693921800000|2023-09-05 13:50:00|8677.3|8673.5|8674.7|8671.9|8683.3|8680.2|8669.3|8666.5|2101
1693922100000|2023-09-05 13:55:00|8675.7|8672.9|8683.5|8679.7|8686.5|8683.7|8665.5|8662.7|1858
1693922400000|2023-09-05 14:00:00|8683.7|8679.9|8678|8675.2|8687|8684.2|8674|8671.2|1586
1693922700000|2023-09-05 14:05:00|8678.3|8675.5|8666.3|8663.5|8686|8683.2|8663.8|8661|2386
1693923000000|2023-09-05 14:10:00|8666.1|8663.3|8668.8|8666|8674.1|8671.3|8660.3|8656.7|1832
1693923300000|2023-09-05 14:15:00|8669|8665.2|8662.3|8659.5|8677|8674|8661|8657.5|2092
1693923600000|2023-09-05 14:20:00|8662.6|8659.8|8620.6|8617.8|8664.6|8661.8|8620.6|8617.3|5230
1693923900000|2023-09-05 14:25:00|8619.8|8617|8640.3|8637.5|8647|8644.2|8618.4|8615.3|3774
1693924200000|2023-09-05 14:30:00|8640.7|8637.9|8619.3|8616.5|8643.8|8640.8|8613.5|8610.2|3593
1693924500000|2023-09-05 14:35:00|8619.5|8616.7|8611.1|8608.3|8630.3|8626.5|8606.3|8603.5|3694
1693924800000|2023-09-05 14:40:00|8610.3|8607.5|8627.3|8623.5|8627.5|8624.5|8597.1|8594.3|2857
1693925100000|2023-09-05 14:45:00|8626.5|8623.7|8625.5|8622.7|8638.3|8635.2|8619.2|8616|2896
1693925400000|2023-09-05 14:50:00|8626.2|8622.4|8627.5|8624.7|8637.2|8634.2|8613.1|8609.8|1840
1693925700000|2023-09-05 14:55:00|8627.8|8625|8634.2|8630.4|8637.2|8634.4|8625.5|8622.5|1377
1693926000000|2023-09-05 15:00:00|8634.5|8631.7|8638|8635.2|8643.5|8640.7|8621.3|8618.5|2969
1693926300000|2023-09-05 15:05:00|8636.8|8634|8634|8631.2|8643.3|8640.5|8624|8621|1745
1693926600000|2023-09-05 15:10:00|8633.7|8630.9|8658.5|8655.7|8662.7|8659.9|8629.5|8625.9|2662
1693926900000|2023-09-05 15:15:00|8657.7|8654.9|8663.5|8660.7|8675.4|8672.1|8649.7|8644.5|3191
1693927200000|2023-09-05 15:20:00|8663.9|8661.1|8681.9|8679.1|8687.6|8684.8|8660.7|8657.7|3154
1693927500000|2023-09-05 15:25:00|8682.4|8679.6|8709.1|8706.3|8724.8|8721.7|8680.2|8677.1|5808
1693927800000|2023-09-05 15:30:00|8708.8|8706|8725.8|8723|8734.5|8731.7|8705.9|8702.8|4714
1693928100000|2023-09-05 15:35:00|8726.5|8722.7|8736.8|8734|8737.5|8734.3|8718.1|8715.3|3650
1693928400000|2023-09-05 15:40:00|8737.5|8733.7|8744.3|8741.5|8761.5|8758.7|8736.5|8733.5|4569
1693928700000|2023-09-05 15:45:00|8744.1|8741.3|8747|8743.2|8750.1|8746.8|8735.6|8732.3|2339
1693929000000|2023-09-05 15:50:00|8746.3|8743.5|8735.6|8732.8|8752.3|8749.2|8735.6|8732.5|1662
1693929300000|2023-09-05 15:55:00|8736|8733.2|8735.3|8732.5|8744|8741.2|8733.3|8730.2|1596
1693929600000|2023-09-05 16:00:00|8736|8732.2|8736.3|8733.5|8745.8|8742.2|8728.3|8725.2|2195
1693929900000|2023-09-05 16:05:00|8736.7|8733.9|8732.6|8729.8|8742|8739.2|8730.1|8727.3|1939
1693930200000|2023-09-05 16:10:00|8733.1|8730.3|8726.4|8723.6|8738.1|8735.3|8722.9|8720.1|2069
1693930500000|2023-09-05 16:15:00|8725.6|8722.6|8712|8709.2|8730.6|8727.6|8700.2|8697.4|3390
1693930800000|2023-09-05 16:20:00|8713|8710.2|8705.2|8702.4|8713.2|8710.4|8702.2|8699.2|2084
1693931100000|2023-09-05 16:25:00|8706.2|8703.4|8721.7|8717.9|8721.7|8718.6|8695.2|8692.2|2155
1693931400000|2023-09-05 16:30:00|8721.4|8717.6|8707.9|8704.1|8721.4|8718.3|8705.2|8701.9|1364
1693931700000|2023-09-05 16:35:00|8707.7|8704.9|8700.2|8697.4|8708.2|8705.4|8695.5|8692.4|1176
1693932000000|2023-09-05 16:40:00|8700.5|8697.7|8706.2|8703.4|8709.2|8706.4|8694.8|8691.7|1602
1693932300000|2023-09-05 16:45:00|8706.5|8703.7|8712.2|8709.4|8719.2|8716.4|8701.7|8698.9|1351
1693932600000|2023-09-05 16:50:00|8712.5|8709.7|8709.7|8706.9|8712.5|8709.7|8701.3|8698.2|1687
1693932900000|2023-09-05 16:55:00|8710.5|8706.7|8696.7|8692.9|8712.2|8709.4|8694.7|8691.9|1661
1693933200000|2023-09-05 17:00:00|8695.4|8692.6|8686.2|8683.4|8696.7|8693.9|8679|8676.2|2349
1693933500000|2023-09-05 17:05:00|8685.2|8682.4|8675.4|8672.6|8686.4|8683.6|8673.2|8670.1|1878
1693933800000|2023-09-05 17:10:00|8675.9|8673.1|8686.4|8683.6|8690.1|8687.3|8670.4|8667.6|1943
1693934100000|2023-09-05 17:15:00|8686.1|8683.3|8674.8|8671|8686.1|8683.3|8669.8|8666.7|2430
1693934400000|2023-09-05 17:20:00|8674.5|8671.7|8671.8|8669|8674.5|8671.7|8662.8|8659.5|2200
1693934700000|2023-09-05 17:25:00|8672|8669.2|8661.3|8658.5|8672.3|8669.2|8658.3|8655.2|1168
1693935000000|2023-09-05 17:30:00|8662.3|8658.2|8655|8652.2|8664.3|8661.2|8653|8650.2|1570
1693935300000|2023-09-05 17:35:00|8655.3|8652.5|8677.9|8675.1|8679.2|8676.1|8653.3|8650.2|2661
1693935600000|2023-09-05 17:40:00|8678.2|8675.4|8646.3|8643.5|8683.2|8680.4|8644.7|8641.5|2878
1693935900000|2023-09-05 17:45:00|8644.7|8641.9|8649|8646.2|8656.3|8653.2|8643.5|8640.5|2935
1693936200000|2023-09-05 17:50:00|8649.3|8645.5|8647|8644.2|8654|8651.2|8643.7|8640.5|1286
1693936500000|2023-09-05 17:55:00|8647.5|8644.7|8635.8|8632|8649.3|8646.5|8633.5|8630.7|1746
1693936800000|2023-09-05 18:00:00|8635.5|8632.7|8624.5|8621.7|8638.8|8636|8622.5|8619.5|2232
1693937100000|2023-09-05 18:05:00|8624.8|8621|8621.3|8618.5|8632|8628.5|8606.4|8603.6|5269
1693937400000|2023-09-05 18:10:00|8621|8618.2|8611.1|8608.3|8621.6|8618.5|8608.4|8605.6|2429
1693937700000|2023-09-05 18:15:00|8611.9|8609.1|8634.5|8630.7|8634.8|8632|8609.4|8606.6|2956
1693938000000|2023-09-05 18:20:00|8634.2|8631.4|8629|8626.2|8638.7|8635.9|8625.8|8622|2090
1693938300000|2023-09-05 18:25:00|8629.3|8625.5|8631.8|8629|8641.7|8638.5|8613|8610.2|8754
1693938600000|2023-09-05 18:30:00|8632.3|8629.5|8622.8|8620|8633.1|8630|8618.5|8615.7|2722
1693938900000|2023-09-05 18:35:00|8623.8|8620.7|8622.8|8620|8624.8|8622|8618.8|8616|759
1693939200000|2023-09-05 18:40:00|8622.5|8619.7|8627.8|8625|8627.8|8625|8621.8|8618.7|479
1693939500000|2023-09-05 18:45:00|8627.5|8624.7|8624.2|8621.4|8627.8|8624.7|8621.8|8619|489
1693939800000|2023-09-05 18:50:00|8624.5|8620.7|8620.1|8617.3|8628.5|8625.7|8619.8|8616.7|651
1693940100000|2023-09-05 18:55:00|8619.8|8617|8622.8|8620|8623.8|8621|8617.8|8615|905
1693940400000|2023-09-05 19:00:00|8623.5|8619.7|8616.8|8613|8623.8|8621|8612.8|8610|664
1693940700000|2023-09-05 19:05:00|8616|8613.2|8621.5|8618.7|8624.5|8621.4|8612.8|8609.7|934
1693941000000|2023-09-05 19:10:00|8622.2|8618.4|8624.5|8621.7|8627.8|8625|8619.8|8616.7|354
1693941300000|2023-09-05 19:15:00|8625.2|8622.4|8624.2|8621.4|8630.2|8627.1|8623.2|8620.4|375
1693941600000|2023-09-05 19:20:00|8624.9|8622.1|8618.5|8615.7|8625.9|8623.1|8618.5|8615.7|503
1693941900000|2023-09-05 19:25:00|8618.7|8614.9|8619.5|8616.7|8620|8616.9|8617.5|8613.7|290
1693942200000|2023-09-05 19:30:00|8620.5|8616.9|8619.7|8616.9|8621.7|8618.6|8618.3|8615.4|287
1693942500000|2023-09-05 19:35:00|8619.4|8616.6|8624.7|8621.9|8625.7|8622.9|8618.7|8615.6|269
1693942800000|2023-09-05 19:40:00|8625|8622.2|8629.4|8625.6|8629.7|8626.9|8622.7|8619.9|375
1693943100000|2023-09-05 19:45:00|8629.7|8626.6|8633.7|8630.9|8634.2|8631.4|8628.7|8625.4|207
1693943400000|2023-09-05 19:50:00|8633.1|8630.3|8631.4|8628.6|8638.1|8635.3|8630.4|8627.4|495
1693943700000|2023-09-05 19:55:00|8631.1|8628.3|8635.1|8632.3|8637.1|8634.3|8630.1|8627.1|521
1693944000000|2023-09-05 20:00:00|8634.6|8631.8|8632.1|8628.3|8638.4|8635.1|8630.6|8627.8|157
1693944300000|2023-09-05 20:05:00|8631.1|8627.8|8630.1|8627.3|8633.4|8630.1|8629.8|8627|111
1693944600000|2023-09-05 20:10:00|8629.6|8626.8|8631.8|8629|8632.8|8630|8627.8|8625|163
1693944900000|2023-09-05 20:15:00|8632.1|8628.3|8635.1|8631.3|8635.1|8632.3|8630.8|8628|177
1693945200000|2023-09-05 20:20:00|8634.8|8631|8634.5|8631.7|8636.1|8633.3|8631.8|8628.7|104
1693945500000|2023-09-05 20:25:00|8634.8|8631|8632.8|8630|8634.8|8632|8631.8|8629|70
1693945800000|2023-09-05 20:30:00|8633.1|8630.3|8635.5|8632.7|8635.8|8632.7|8632.8|8630|113
1693946100000|2023-09-05 20:35:00|8635.8|8633|8638.1|8635.3|8638.1|8635.3|8635.5|8632.3|76
1693946400000|2023-09-05 20:40:00|8637.8|8635|8634.5|8631.7|8638.8|8635.7|8634.5|8631.7|125
1693946700000|2023-09-05 20:45:00|8635.2|8631.4|8634.1|8630.3|8636|8633|8632.1|8629|147
1693947000000|2023-09-05 20:50:00|8633.8|8630|8633|8629.2|8634.8|8631.3|8630.5|8627.7|83
1693947300000|2023-09-05 20:55:00|8632|8629|8636.8|8633|8637|8634|8630|8626.7|135
1693951200000|2023-09-05 22:00:00|8634.2|8630.4|8632.2|8629.4|8634.2|8631.4|8626.2|8622.7|315
1693951500000|2023-09-05 22:05:00|8631.9|8629.1|8636.9|8633.1|8636.9|8633.8|8631.9|8629.1|88
1693951800000|2023-09-05 22:10:00|8637.4|8634.6|8637.1|8634.3|8640.8|8638|8637.1|8633.6|160
1693952100000|2023-09-05 22:15:00|8637.4|8633.6|8637.1|8633.3|8637.4|8634.3|8636.1|8633|29
1693952400000|2023-09-05 22:20:00|8637.4|8633.6|8637.1|8634.3|8637.4|8634.3|8637.1|8633.5|16
1693952700000|2023-09-05 22:25:00|8636.1|8633.3|8635.3|8632.5|8636.3|8633.3|8635.1|8632.3|32
1693953000000|2023-09-05 22:30:00|8635.6|8632.8|8636.1|8633.3|8636.3|8633.3|8635.6|8632.5|49
1693953300000|2023-09-05 22:35:00|8636|8633.2|8637|8634.2|8638.6|8635.5|8636|8633|43
1693953600000|2023-09-05 22:40:00|8636.8|8633.2|8641|8638.2|8642.3|8639.5|8636.8|8633.2|58
1693953900000|2023-09-05 22:45:00|8641.3|8637.5|8638|8635.2|8641.3|8637.5|8637.7|8634|71
1693954200000|2023-09-05 22:50:00|8638.6|8635.8|8643.3|8639.5|8644.3|8640.8|8638.6|8635.4|79
1693954500000|2023-09-05 22:55:00|8642.6|8639.8|8645.3|8642.5|8646.3|8643.5|8642.6|8639.3|49
1693954800000|2023-09-05 23:00:00|8645|8642.2|8649|8646.2|8649|8646.2|8644.6|8641.2|120
1693955100000|2023-09-05 23:05:00|8648.7|8645.9|8650.7|8646.9|8650.7|8647.9|8647.3|8644.2|98
1693955400000|2023-09-05 23:10:00|8650|8647.2|8649|8645.2|8652.5|8649.2|8648.7|8645.2|78
1693955700000|2023-09-05 23:15:00|8648|8646.2|8649.3|8645.5|8649.3|8646.2|8648|8644.5|38
1693956000000|2023-09-05 23:20:00|8648.3|8645.2|8647|8644.2|8649|8646.2|8646.5|8643.2|47
1693956300000|2023-09-05 23:25:00|8646.2|8643.4|8644.5|8641.7|8647.2|8643.7|8644|8641.2|65
1693956600000|2023-09-05 23:30:00|8644.8|8642|8642.5|8639.7|8645.5|8642.2|8641.3|8638|68
1693956900000|2023-09-05 23:35:00|8643.5|8640.7|8646.5|8643.7|8646.5|8643.7|8642.5|8639.4|43
1693957200000|2023-09-05 23:40:00|8646.2|8642.4|8643.5|8640.7|8646.8|8643.7|8643.5|8640.7|28
1693957500000|2023-09-05 23:45:00|8644.2|8640.4|8646.2|8643.4|8646.2|8643.4|8644.2|8640.4|37
1693957800000|2023-09-05 23:50:00|8645.9|8642.4|8644.5|8641.7|8646.5|8643.4|8644.2|8641.4|53
1693958100000|2023-09-05 23:55:00|8644.9|8642.1|8646.2|8643.4|8646.5|8643.4|8644.9|8642.1|41
1693958400000|2023-09-06 00:00:00|8645.2|8642.4|8647.5|8644.7|8648.5|8644.9|8639.5|8636.4|374
1693958700000|2023-09-06 00:05:00|8648.5|8645.7|8654.9|8652.1|8655.2|8652.4|8648.5|8645.7|182
1693959000000|2023-09-06 00:10:00|8655.2|8652.4|8652.9|8650.1|8656.2|8652.9|8649.9|8646.8|176
1693959300000|2023-09-06 00:15:00|8652|8649.2|8644.6|8641.8|8652|8649.2|8644.6|8641.8|88
1693959600000|2023-09-06 00:20:00|8644.9|8641.1|8648.9|8646.1|8648.9|8646.1|8644.1|8640.6|118
1693959900000|2023-09-06 00:25:00|8649.3|8646.5|8651.9|8649.1|8653.9|8651.1|8646.6|8643.8|140
1693960200000|2023-09-06 00:30:00|8650.9|8648.1|8652.6|8648.8|8655.1|8652|8646.9|8644.1|131
1693960500000|2023-09-06 00:35:00|8651.8|8649|8653.8|8651|8655.6|8652|8649.8|8647|114
1693960800000|2023-09-06 00:40:00|8654.1|8650.3|8648.4|8645.6|8654.1|8650.3|8647.7|8644.3|128
1693961100000|2023-09-06 00:45:00|8648.8|8646|8647.8|8645|8649.8|8647|8646.7|8643.3|183
1693961400000|2023-09-06 00:50:00|8647.5|8644.7|8650.1|8646.3|8650.1|8647.3|8646.8|8644|72
1693961700000|2023-09-06 00:55:00|8649.8|8647|8646.1|8643.3|8650.1|8647|8644.4|8641.3|80
1693962000000|2023-09-06 01:00:00|8646.4|8643.6|8654.5|8650.7|8656.1|8653|8645.4|8642.3|412
1693962300000|2023-09-06 01:05:00|8654.3|8650.5|8656.8|8654|8660.5|8657.7|8651.4|8648.6|302
1693962600000|2023-09-06 01:10:00|8657.1|8654.3|8657.1|8654.3|8662.1|8659|8656.3|8653.3|212
1693962900000|2023-09-06 01:15:00|8656.8|8654|8649.3|8646.5|8657.1|8654|8646.6|8643.5|324
1693963200000|2023-09-06 01:20:00|8649.8|8647|8651.3|8648.5|8657.3|8654.5|8649.6|8646.5|300
1693963500000|2023-09-06 01:25:00|8651|8648.2|8650.3|8647.5|8652.6|8649.8|8646.3|8642.5|151
1693963800000|2023-09-06 01:30:00|8651|8647.2|8640.3|8637.5|8651.6|8648.5|8639.9|8636.8|228
1693964100000|2023-09-06 01:35:00|8641.3|8638.5|8640.8|8638|8645.1|8641.6|8638.3|8634.8|228
1693964400000|2023-09-06 01:40:00|8640.6|8636.8|8636.8|8634|8640.6|8637.3|8636|8633|178
1693964700000|2023-09-06 01:45:00|8637.1|8633.3|8639.8|8637|8640.8|8638|8635.8|8632.8|127
1693965000000|2023-09-06 01:50:00|8639.6|8636.8|8638.8|8636|8641.8|8639|8638.3|8634.7|72
1693965300000|2023-09-06 01:55:00|8638.5|8635.7|8641.8|8639|8642.1|8639.3|8636.8|8633.7|104
1693965600000|2023-09-06 02:00:00|8641.5|8637.7|8639.8|8637|8642.5|8639|8637.5|8634.7|197
1693965900000|2023-09-06 02:05:00|8640.1|8637.3|8642.1|8638.3|8645.1|8642|8638.8|8636|255
1693966200000|2023-09-06 02:10:00|8641.8|8639|8645.8|8643|8647.8|8644.5|8641.8|8638.3|140
1693966500000|2023-09-06 02:15:00|8646.1|8642.3|8640.8|8637|8646.1|8643|8638.8|8636|129
1693966800000|2023-09-06 02:20:00|8641.1|8637.3|8641.8|8639|8644.1|8641.3|8639.8|8636.7|74
1693967100000|2023-09-06 02:25:00|8642.1|8639.3|8641|8638.2|8643.3|8640.5|8640.1|8637.3|78
1693967400000|2023-09-06 02:30:00|8641.3|8638.5|8645|8641.2|8646.3|8643.5|8641.3|8638.5|134
1693967700000|2023-09-06 02:35:00|8645.3|8641.5|8640.3|8637.5|8646|8643.2|8639.8|8637|106
1693968000000|2023-09-06 02:40:00|8640.6|8637.8|8642.3|8639.5|8644|8640.5|8638.6|8635.5|137
1693968300000|2023-09-06 02:45:00|8643|8639.2|8640.3|8637.5|8644.6|8641.8|8639.3|8636.5|48
1693968600000|2023-09-06 02:50:00|8639.8|8637|8642.3|8639.5|8642.6|8639.5|8639.3|8636.2|131
1693968900000|2023-09-06 02:55:00|8641.6|8638.8|8646.3|8643.5|8647.6|8644.5|8640.3|8636.8|171
1693969200000|2023-09-06 03:00:00|8646.6|8643.8|8644.5|8640.7|8647.6|8644|8643.3|8640.5|96
1693969500000|2023-09-06 03:05:00|8643.8|8641|8644.3|8641.5|8646.5|8643.7|8642.3|8639.2|65
1693969800000|2023-09-06 03:10:00|8643.3|8640.5|8644.3|8641.5|8645.5|8642.7|8642.3|8639.5|88
1693970100000|2023-09-06 03:15:00|8644.5|8641.7|8642.2|8639.4|8646.2|8642.9|8641.5|8638.4|69
1693970400000|2023-09-06 03:20:00|8642.5|8638.4|8639.2|8636.4|8643|8639.9|8639.2|8636.4|42
1693970700000|2023-09-06 03:25:00|8640.5|8636.7|8640.2|8637.4|8640.9|8637.6|8638.2|8635.4|102
1693971000000|2023-09-06 03:30:00|8640.5|8637.7|8638.2|8635.4|8641.2|8637.7|8637.5|8634.4|48
1693971300000|2023-09-06 03:35:00|8638.5|8634.7|8635.2|8632.4|8638.5|8635.2|8633.2|8630.1|128
1693971600000|2023-09-06 03:40:00|8634.5|8631.4|8637.2|8634.4|8637.6|8634.8|8630.5|8627|272
1693971900000|2023-09-06 03:45:00|8637.9|8635.1|8637.6|8634.8|8639.9|8637.1|8635.6|8632.8|147
1693972200000|2023-09-06 03:50:00|8637.9|8634.1|8636.6|8633.8|8639.6|8636.1|8635.6|8632.8|79
1693972500000|2023-09-06 03:55:00|8637.6|8634.8|8639.6|8635.8|8639.9|8636.8|8637.6|8634.5|60
1693972800000|2023-09-06 04:00:00|8638.9|8636.1|8637.6|8634.8|8639.9|8636.4|8636.6|8633.1|75
1693973100000|2023-09-06 04:05:00|8638.3|8635.5|8637.6|8634.8|8639.9|8636.8|8637.6|8634.5|45
1693973400000|2023-09-06 04:10:00|8638|8635.2|8635.6|8632.8|8638.9|8635.8|8635.6|8632.5|60
1693973700000|2023-09-06 04:15:00|8636|8633.2|8631.6|8628.8|8636.9|8633.2|8631.6|8628.5|170
1693974000000|2023-09-06 04:20:00|8632.3|8628.5|8632.6|8629.8|8632.6|8629.8|8631.6|8628.5|62
1693974300000|2023-09-06 04:25:00|8632.3|8629.5|8634.3|8630.5|8634.6|8631.5|8631.6|8628.5|76
1693974600000|2023-09-06 04:30:00|8633.6|8630.8|8633.6|8630.8|8634.6|8631.5|8631.3|8628.5|129
1693974900000|2023-09-06 04:35:00|8633.3|8630.5|8632.3|8629.5|8633.6|8630.8|8632.3|8628.5|23
1693975200000|2023-09-06 04:40:00|8632.6|8629.8|8631.8|8629|8634.6|8631|8631.6|8628.7|67
1693975500000|2023-09-06 04:45:00|8632.3|8629.5|8631.5|8628.7|8633.3|8629.7|8631.5|8628.5|36
1693975800000|2023-09-06 04:50:00|8630.8|8628|8630.5|8627.7|8631.5|8628.7|8629.5|8626.7|70
1693976100000|2023-09-06 04:55:00|8631.2|8627.4|8629.5|8626.7|8633.5|8630.4|8628.5|8625.4|147
1693976400000|2023-09-06 05:00:00|8630|8627.2|8631.5|8628.7|8633|8629.7|8629.2|8625.4|107
1693976700000|2023-09-06 05:05:00|8631.8|8628|8629.5|8626.7|8632.2|8628.7|8628.8|8625.7|62
1693977000000|2023-09-06 05:10:00|8629.9|8627.1|8631.5|8628.7|8632.8|8629.7|8629.9|8627.1|53
1693977300000|2023-09-06 05:15:00|8631.1|8628.3|8634.2|8630.4|8634.2|8631.4|8629.8|8627|93
1693977600000|2023-09-06 05:20:00|8634.7|8631.4|8637.2|8633.4|8637.5|8634.7|8633.5|8630.4|172
1693977900000|2023-09-06 05:25:00|8636.9|8634.1|8636.2|8632.4|8637.5|8634.4|8634.5|8631.4|96
1693978200000|2023-09-06 05:30:00|8635.5|8632.7|8641.2|8638.4|8644.5|8641.7|8632.8|8629.7|430
1693978500000|2023-09-06 05:35:00|8641.5|8638.7|8641.5|8638.7|8644.5|8641.4|8638.5|8635.4|220
1693978800000|2023-09-06 05:40:00|8640.5|8637.7|8629.4|8626.6|8641.7|8638.7|8628.4|8625.4|287
1693979100000|2023-09-06 05:45:00|8629.7|8626.9|8631.4|8628.6|8632.4|8629.6|8628.2|8625.4|183
1693979400000|2023-09-06 05:50:00|8632|8629.2|8626.7|8623.9|8633.7|8630.6|8625.7|8621.9|351
1693979700000|2023-09-06 05:55:00|8627|8624.2|8627|8624.2|8629.7|8626.2|8624.3|8620.9|231
1693980000000|2023-09-06 06:00:00|8627.3|8623.5|8629.4|8625.6|8632.7|8629.9|8624.7|8621.9|368
1693980300000|2023-09-06 06:05:00|8628.7|8625.9|8620|8617.2|8629.4|8625.9|8615.3|8612.2|432
1693980600000|2023-09-06 06:10:00|8620.7|8616.9|8613|8610.2|8621|8618.2|8612.7|8609.9|276
1693980900000|2023-09-06 06:15:00|8613.4|8610.6|8614|8611.2|8616|8612.7|8609.7|8606.9|252
1693981200000|2023-09-06 06:20:00|8614.7|8610.9|8616.9|8614.1|8619.9|8617.1|8613.2|8609.9|240
1693981500000|2023-09-06 06:25:00|8617.7|8613.9|8617.9|8615.1|8620.9|8618.1|8616.9|8613.9|187
1693981800000|2023-09-06 06:30:00|8617.2|8614.4|8617.9|8614.1|8620.2|8617.4|8613.9|8610.8|462
1693982100000|2023-09-06 06:35:00|8617.6|8614.8|8612.9|8609.1|8618.9|8616.1|8610.9|8607.8|186
1693982400000|2023-09-06 06:40:00|8611.9|8608.8|8618.6|8615.8|8619.6|8616.5|8610.9|8608.1|205
1693982700000|2023-09-06 06:45:00|8618.9|8616.1|8615.9|8613.1|8620.9|8617.8|8614.6|8611.8|200
1693983000000|2023-09-06 06:50:00|8616.6|8612.8|8620.9|8618.1|8625.2|8622.4|8616.6|8612.8|412
1693983300000|2023-09-06 06:55:00|8621.6|8617.8|8618.9|8616.1|8625.9|8622.4|8618.9|8616.1|230
1693983600000|2023-09-06 07:00:00|8617.9|8615.1|8610.9|8608.1|8618.2|8615.4|8608.2|8605.4|631
1693983900000|2023-09-06 07:05:00|8610.4|8607.6|8610.9|8608.1|8613.2|8610.4|8605.2|8602.4|469
1693984200000|2023-09-06 07:10:00|8610.2|8607.4|8605.1|8601.3|8615.9|8613.1|8603.1|8600.3|498
1693984500000|2023-09-06 07:15:00|8604.4|8601.6|8606.9|8604.1|8613.1|8610.1|8601.4|8598.6|624
1693984800000|2023-09-06 07:20:00|8607.1|8603.3|8604.8|8602|8612.1|8608.5|8602.1|8599|463
1693985100000|2023-09-06 07:25:00|8605.1|8601.3|8596.4|8593.6|8613.1|8610|8596.4|8593.3|808
1693985400000|2023-09-06 07:30:00|8597.1|8593.3|8594.4|8591.6|8601.4|8598.1|8593.7|8590.6|779
1693985700000|2023-09-06 07:35:00|8594.8|8592|8595.4|8592.6|8600.7|8597.9|8592.7|8589.9|723
1693986000000|2023-09-06 07:40:00|8595.1|8592.3|8593.4|8590.6|8598.7|8595.6|8590.7|8587.6|610
1693986300000|2023-09-06 07:45:00|8593.7|8589.9|8596.4|8593.6|8605.7|8602.9|8591.9|8588.6|579
1693986600000|2023-09-06 07:50:00|8595.4|8592.6|8603.4|8600.6|8606.6|8603.6|8594.4|8591.6|419
1693986900000|2023-09-06 07:55:00|8603.6|8599.8|8599.4|8596.6|8606.6|8603.6|8598.6|8595.6|538
1693987200000|2023-09-06 08:00:00|8599.8|8597|8596.9|8594.1|8607.4|8604.6|8594.6|8591.8|887
1693987500000|2023-09-06 08:05:00|8596.6|8592.8|8592.5|8589.7|8596.6|8593.5|8585.5|8582.2|1412
1693987800000|2023-09-06 08:10:00|8592.8|8589|8583.5|8580.7|8592.8|8589.2|8578|8575.2|1262
1693988100000|2023-09-06 08:15:00|8583.7|8579.9|8569|8565.2|8584|8580.7|8562|8558.5|2040
1693988400000|2023-09-06 08:20:00|8568.7|8565.9|8568.6|8565.8|8574.3|8571.2|8566.6|8563.8|2154
1693988700000|2023-09-06 08:25:00|8569.6|8566.8|8563.6|8560.8|8569.6|8566.8|8560.3|8557.5|876
1693989000000|2023-09-06 08:30:00|8563.3|8560.5|8572.3|8568.5|8572.3|8569.5|8559.6|8556.8|1904
1693989300000|2023-09-06 08:35:00|8571.6|8568.8|8572.6|8569.8|8575.6|8571.8|8565.6|8562.5|755
1693989600000|2023-09-06 08:40:00|8572.3|8569.5|8572.5|8569.7|8576.8|8573.7|8568.3|8565.5|490
1693989900000|2023-09-06 08:45:00|8572.3|8569.5|8571|8567.2|8576.3|8573|8565.5|8562.5|696
1693990200000|2023-09-06 08:50:00|8570.7|8567.9|8569|8566.2|8577.4|8574.6|8564|8561.2|495
1693990500000|2023-09-06 08:55:00|8568.7|8564.9|8564|8561.2|8569.7|8566.6|8562|8558.9|495
1693990800000|2023-09-06 09:00:00|8564.7|8561.9|8563|8560.2|8568|8564.9|8562.7|8559.9|379
1693991100000|2023-09-06 09:05:00|8563.2|8560.4|8564.9|8562.1|8569.2|8566.1|8561.9|8559.1|255
1693991400000|2023-09-06 09:10:00|8564.2|8561.4|8564.9|8562.1|8568.9|8566.1|8561.2|8558.1|379
1693991700000|2023-09-06 09:15:00|8564.7|8560.9|8569.6|8566.8|8573.6|8570.8|8562.9|8559.4|418
1693992000000|2023-09-06 09:20:00|8569.9|8567.1|8571.9|8569.1|8576.2|8573.1|8569.9|8566.8|386
1693992300000|2023-09-06 09:25:00|8572.6|8569.8|8570.9|8568.1|8574.9|8571.4|8570.6|8567.6|250
1693992600000|2023-09-06 09:30:00|8570.6|8567.8|8576.9|8574.1|8583.9|8581.1|8570.2|8567.1|567
1693992900000|2023-09-06 09:35:00|8577.2|8574.4|8582.9|8580.1|8584.9|8582.1|8576.9|8574.1|559
1693993200000|2023-09-06 09:40:00|8582.6|8579.8|8591|8588.2|8592.6|8589.5|8580.2|8577.4|714
1693993500000|2023-09-06 09:45:00|8591.3|8587.5|8585.3|8582.5|8591.3|8588.2|8580|8577.2|785
1693993800000|2023-09-06 09:50:00|8585.7|8582.9|8586|8583.2|8587.3|8584.2|8578.3|8575.5|486
1693994100000|2023-09-06 09:55:00|8587.3|8583.5|8588.3|8585.5|8591.2|8587.9|8584|8581.2|384
1693994400000|2023-09-06 10:00:00|8589|8585.2|8595.7|8592.9|8597|8593.9|8587|8584.2|578
1693994700000|2023-09-06 10:05:00|8596.7|8593.9|8594.7|8591.9|8597.7|8594.9|8591.7|8588.9|323
1693995000000|2023-09-06 10:10:00|8595.4|8591.6|8590|8587.2|8598.4|8595.6|8586.7|8583.2|493
1693995300000|2023-09-06 10:15:00|8590.3|8587.5|8593|8590.2|8593.3|8590.2|8587.6|8584.3|186
1693995600000|2023-09-06 10:20:00|8592.7|8589.9|8593|8590.2|8595|8591.9|8590|8586.9|230
1693995900000|2023-09-06 10:25:00|8591|8587.2|8603.7|8600.9|8605.7|8602.9|8589|8586.2|525
1693996200000|2023-09-06 10:30:00|8604.4|8600.6|8603.4|8600.6|8609.7|8606.9|8601.4|8598.6|617
1693996500000|2023-09-06 10:35:00|8604.4|8601.6|8604.1|8601.3|8608.4|8605.3|8597.2|8594.2|542
1693996800000|2023-09-06 10:40:00|8603.7|8600.9|8603.1|8600.3|8605.4|8602|8597|8594.2|369
1693997100000|2023-09-06 10:45:00|8603.4|8600.6|8604.1|8601.3|8608.1|8605.3|8602.1|8599|310
1693997400000|2023-09-06 10:50:00|8604.8|8601|8605.1|8602.3|8611.1|8608|8602.4|8599.6|368
1693997700000|2023-09-06 10:55:00|8605.4|8602.6|8595.1|8592.3|8606.4|8602.8|8593.4|8590.3|592
1693998000000|2023-09-06 11:00:00|8595.4|8592.6|8595.1|8592.3|8599.3|8596.3|8591.4|8588.6|281
1693998300000|2023-09-06 11:05:00|8595.3|8592.5|8600.1|8597.3|8601.1|8598.3|8595.1|8592|196
1693998600000|2023-09-06 11:10:00|8599.8|8597|8603|8600.2|8606.3|8603.2|8599.8|8596.3|265
1693998900000|2023-09-06 11:15:00|8603.5|8600.7|8592.6|8589.8|8605.3|8601.8|8591.6|8588.5|392
1693999200000|2023-09-06 11:20:00|8592.3|8589.5|8593.3|8590.5|8594.6|8591.5|8586.9|8583.8|324
1693999500000|2023-09-06 11:25:00|8594.3|8591.5|8592.6|8589.8|8599.6|8596.8|8590.6|8587.5|469
1693999800000|2023-09-06 11:30:00|8591.9|8589.1|8592.6|8589.8|8595.6|8592.5|8587.6|8584.8|318
1694000100000|2023-09-06 11:35:00|8593|8590.2|8588.1|8585.3|8594.9|8591.8|8588.1|8585.1|599
1694000400000|2023-09-06 11:40:00|8588.9|8585.1|8586.1|8583.3|8589.4|8586.3|8585.1|8582.1|414
1694000700000|2023-09-06 11:45:00|8586.4|8583.6|8593.6|8590.8|8593.6|8590.8|8581.4|8578.6|513
1694001000000|2023-09-06 11:50:00|8593.8|8591|8600|8597.2|8602.7|8599.6|8591.6|8588.5|576
1694001300000|2023-09-06 11:55:00|8600.3|8596.5|8600|8596.2|8600.3|8597.2|8594|8591.2|401
1694001600000|2023-09-06 12:00:00|8599.3|8596.5|8611.1|8608.3|8612.1|8609.3|8596.3|8593.2|1659
1694001900000|2023-09-06 12:05:00|8610.8|8608|8621|8618.2|8623|8620.2|8607.8|8605|2341
1694002200000|2023-09-06 12:10:00|8621.7|8618.9|8613.5|8609.7|8623.2|8620.2|8610.2|8607.4|1055
1694002500000|2023-09-06 12:15:00|8613.2|8610.4|8619.4|8616.6|8632.5|8629|8612.2|8609.4|3041
1694002800000|2023-09-06 12:20:00|8620.1|8616.3|8603.9|8601.1|8620.1|8616.9|8598.5|8595.7|1269
1694003100000|2023-09-06 12:25:00|8603.6|8600.8|8595.5|8591.7|8606.9|8603.8|8592.5|8589.7|959
1694003400000|2023-09-06 12:30:00|8594.8|8592|8594.1|8591.3|8599.3|8595.7|8588.8|8586|768
1694003700000|2023-09-06 12:35:00|8593.8|8591|8590.3|8587.5|8597.5|8594.7|8587.1|8584.3|693
1694004000000|2023-09-06 12:40:00|8591.1|8587.3|8601.3|8598.5|8606.3|8603.5|8589.3|8586.5|1110
1694004300000|2023-09-06 12:45:00|8601.6|8597.5|8587.5|8584.7|8601.6|8597.8|8587|8584.1|4720
1694004600000|2023-09-06 12:50:00|8587.8|8585|8602.9|8599.1|8603.5|8600.7|8581.6|8578.8|3364
1694004900000|2023-09-06 12:55:00|8602.2|8600.1|8607.9|8605.1|8610.5|8607.2|8594.2|8591.4|1991
1694005200000|2023-09-06 13:00:00|8608.3|8605.5|8590.9|8588.1|8618.3|8615.5|8583.2|8580.1|6085
1694005500000|2023-09-06 13:05:00|8591.2|8588.4|8613.7|8610.9|8614.7|8611.9|8584.2|8581.1|3443
1694005800000|2023-09-06 13:10:00|8614.4|8610.6|8622.3|8619.5|8627.6|8624.1|8609.7|8606.9|2915
1694006100000|2023-09-06 13:15:00|8622.6|8619.8|8626.6|8623.8|8632.7|8629.9|8617.6|8614.5|1613
1694006400000|2023-09-06 13:20:00|8626.8|8624|8624.6|8621.8|8634.8|8632|8621.8|8619|1253
1694006700000|2023-09-06 13:25:00|8624.1|8621.3|8613.5|8610.7|8624.6|8621.8|8609.6|8606.5|1233
1694007000000|2023-09-06 13:30:00|8614.5|8611.7|8648|8645.2|8651|8647.9|8602.5|8599|4281
1694007300000|2023-09-06 13:35:00|8647.7|8644.9|8650.7|8646.9|8655|8651.5|8629.7|8626|2816
1694007600000|2023-09-06 13:40:00|8650|8647.2|8654|8651.2|8657.1|8654.3|8646.2|8643.2|1731
1694007900000|2023-09-06 13:45:00|8653.5|8650.7|8655.9|8652.1|8663.4|8660.6|8648.2|8645.1|2789
1694008200000|2023-09-06 13:50:00|8656.9|8653.1|8655.9|8653.1|8663.2|8660.1|8650.9|8648.1|1565
1694008500000|2023-09-06 13:55:00|8656.6|8652.8|8668.8|8665|8674.5|8671.7|8655.6|8652.1|2303
1694008800000|2023-09-06 14:00:00|8668.1|8665.3|8643.6|8640.8|8668.1|8665.3|8637.3|8634.3|4288
1694009100000|2023-09-06 14:05:00|8642.9|8640.1|8663.3|8660.5|8673.8|8670.5|8641.6|8638.5|3022
1694009400000|2023-09-06 14:10:00|8662.3|8659.5|8665|8661.2|8667.6|8664.5|8650.3|8647.5|2057
1694009700000|2023-09-06 14:15:00|8664.8|8662|8656|8653.2|8671|8668.2|8653.3|8650|1422
1694010000000|2023-09-06 14:20:00|8656.3|8653.5|8636.9|8634.1|8658|8655.2|8634.9|8631.8|2385
1694010300000|2023-09-06 14:25:00|8637.6|8634.8|8633.9|8631.1|8641.9|8639.1|8628.9|8626.1|1875
1694010600000|2023-09-06 14:30:00|8634.2|8630.4|8641.9|8639.1|8651.1|8647.8|8630.9|8627.8|2367
1694010900000|2023-09-06 14:35:00|8643.2|8639.4|8640.2|8636.4|8649.6|8646.8|8634.2|8631.4|1329
1694011200000|2023-09-06 14:40:00|8639.9|8637.1|8623.4|8620.6|8641.2|8638.1|8623.1|8620.3|2001
1694011500000|2023-09-06 14:45:00|8622.4|8619.6|8614.4|8610.6|8624.4|8621.6|8608.4|8605.3|2476
1694011800000|2023-09-06 14:50:00|8614.1|8611.3|8595.6|8592.8|8614.7|8611.6|8591.3|8588.5|5697
1694012100000|2023-09-06 14:55:00|8595.1|8592.3|8597.6|8594.8|8602.8|8599.8|8588.6|8585.8|2856
1694012400000|2023-09-06 15:00:00|8596.8|8594|8602.3|8599.5|8612|8608.7|8592.6|8589.8|2738
1694012700000|2023-09-06 15:05:00|8602.6|8599.8|8608|8605.2|8613|8609.5|8599.6|8596.8|1994
1694013000000|2023-09-06 15:10:00|8608.7|8605.9|8598.5|8595.7|8615|8612.2|8598.3|8595.2|1542
1694013300000|2023-09-06 15:15:00|8599|8596.2|8619.4|8616.6|8626.7|8623.6|8593.8|8591|2159
1694013600000|2023-09-06 15:20:00|8618.7|8615.9|8629.2|8625.4|8629.5|8626.7|8615.1|8612.3|1864
1694013900000|2023-09-06 15:25:00|8629.5|8625.7|8651.4|8647.6|8658.6|8655.8|8626.8|8623.7|4846
1694014200000|2023-09-06 15:30:00|8650.9|8647.1|8633.8|8631|8653.2|8650.4|8633.8|8630.7|2447
1694014500000|2023-09-06 15:35:00|8632.5|8629.7|8647.9|8644.1|8648.2|8645.1|8629.8|8626.7|1434
1694014800000|2023-09-06 15:40:00|8647.2|8644.4|8660.9|8658.1|8661.2|8658.1|8646.2|8643.2|1584
1694015100000|2023-09-06 15:45:00|8660.2|8657.4|8669.3|8666.5|8671.3|8668.5|8654.2|8651.1|2452
1694015400000|2023-09-06 15:50:00|8670.3|8667.5|8680.4|8677.6|8682.2|8679.1|8669.3|8665.5|3001
1694015700000|2023-09-06 15:55:00|8680.2|8677.4|8675.4|8672.6|8685.4|8682.6|8674.7|8671.6|1882
1694016000000|2023-09-06 16:00:00|8676.4|8673.6|8686.6|8683.8|8687.7|8684.9|8674.7|8671.9|1721
1694016300000|2023-09-06 16:05:00|8686.9|8684.1|8669.1|8666.3|8687.6|8684.8|8666.4|8663.3|1974
1694016600000|2023-09-06 16:10:00|8669.4|8666.6|8675.1|8671.3|8677.4|8674.6|8666.4|8663.3|1600
1694016900000|2023-09-06 16:15:00|8674.4|8671.6|8672.8|8670|8677.1|8673.9|8669.8|8666.7|1250
1694017200000|2023-09-06 16:20:00|8672.1|8669.3|8666.4|8663.6|8678.5|8675.7|8664.1|8661.3|1479
1694017500000|2023-09-06 16:25:00|8667.1|8664.3|8705.7|8702.9|8705.7|8702.9|8667.1|8664.3|3286
1694017800000|2023-09-06 16:30:00|8706.4|8703.6|8697.9|8695.1|8721.1|8718.3|8694.9|8691.9|4453
1694018100000|2023-09-06 16:35:00|8698.2|8695.4|8706.4|8703.6|8710.1|8706.7|8692.6|8689.8|1638
1694018400000|2023-09-06 16:40:00|8706.6|8703.8|8699.1|8695.3|8714.1|8711|8698.3|8695.3|1457
1694018700000|2023-09-06 16:45:00|8698.8|8696|8696.8|8694|8703.1|8699.5|8691.6|8688.5|1075
1694019000000|2023-09-06 16:50:00|8697|8694.2|8701.8|8699|8705|8702.2|8682.9|8680.1|1687
1694019300000|2023-09-06 16:55:00|8701.7|8698.9|8706.3|8702.5|8708.3|8705.5|8701|8698.2|1113
1694019600000|2023-09-06 17:00:00|8706|8703.2|8687.6|8684.8|8709|8705.7|8686.3|8683.5|1795
1694019900000|2023-09-06 17:05:00|8688.6|8685.5|8701.3|8697.5|8708.3|8705|8688.3|8685.5|1214
1694020200000|2023-09-06 17:10:00|8700.6|8697.8|8712.6|8709.8|8714.3|8711.5|8699.3|8696.5|1406
1694020500000|2023-09-06 17:15:00|8712.3|8709.5|8718|8715.2|8721.7|8718.9|8711.3|8708.3|1980
1694020800000|2023-09-06 17:20:00|8717.7|8714.9|8732|8729.2|8739.3|8735.9|8717.7|8714.7|3212
1694021100000|2023-09-06 17:25:00|8732.3|8729.5|8718.4|8715.6|8733.3|8730.5|8714.1|8711|2090
1694021400000|2023-09-06 17:30:00|8718.7|8715.9|8726.5|8722.7|8727.5|8724.1|8712.1|8709.3|1579
1694021700000|2023-09-06 17:35:00|8726.8|8723.7|8737.5|8734.7|8742.2|8739.4|8726.1|8722.8|1593
1694022000000|2023-09-06 17:40:00|8738.2|8734.4|8737.2|8734.4|8743.4|8740.6|8733.5|8730.4|2081
1694022300000|2023-09-06 17:45:00|8736.9|8734.1|8747.6|8744.8|8750.2|8747.4|8736.9|8734.1|1584
1694022600000|2023-09-06 17:50:00|8747.3|8744.5|8747.6|8744.8|8754.8|8751.5|8744.6|8741.8|2479
1694022900000|2023-09-06 17:55:00|8748|8745.2|8739.6|8736.8|8752.3|8749.5|8738.3|8735.5|1634
1694023200000|2023-09-06 18:00:00|8739.9|8736.1|8746.7|8743.9|8752.2|8748.9|8738.6|8735.8|1731
1694023500000|2023-09-06 18:05:00|8747|8742.9|8744|8741.2|8763|8760.2|8736.1|8733.3|6006
1694023800000|2023-09-06 18:10:00|8743.7|8740.9|8745.1|8742.3|8745.7|8742.6|8739.3|8736.2|2108
1694024100000|2023-09-06 18:15:00|8745.4|8742.6|8734.1|8731.3|8748.8|8745.8|8727.7|8724.6|2674
1694024400000|2023-09-06 18:20:00|8734.8|8732|8747.5|8744.7|8749.8|8746.7|8734.1|8731|2555
1694024700000|2023-09-06 18:25:00|8746.8|8744|8711|8708.2|8752|8748.4|8707.8|8704.8|9904
1694025000000|2023-09-06 18:30:00|8710.7|8707.9|8716.7|8713.9|8717.4|8714.6|8707.4|8704.6|1728
1694025300000|2023-09-06 18:35:00|8716|8713.2|8723.1|8720.3|8726|8723|8716|8712.9|911
1694025600000|2023-09-06 18:40:00|8722.8|8720|8723.1|8720.3|8727.1|8724|8721.8|8719|477
1694025900000|2023-09-06 18:45:00|8723.4|8720.6|8715.7|8712.9|8723.4|8720.6|8715.4|8712.6|600
1694026200000|2023-09-06 18:50:00|8716.4|8712.6|8724.5|8721.7|8725.5|8722.4|8715.4|8712.3|682
1694026500000|2023-09-06 18:55:00|8724.2|8721.4|8724.2|8720.4|8724.5|8721.7|8718.8|8715.7|443
1694026800000|2023-09-06 19:00:00|8724.5|8720.7|8721.2|8718.4|8726.5|8723.4|8721.2|8718.4|484
1694027100000|2023-09-06 19:05:00|8721.5|8718.7|8721.5|8718.7|8722.8|8720|8719.2|8715.7|338
1694027400000|2023-09-06 19:10:00|8721.2|8718.4|8724.5|8721.7|8725.8|8723|8720.2|8716.7|360
1694027700000|2023-09-06 19:15:00|8725.2|8721.4|8725.2|8721.4|8725.5|8722.4|8722.2|8719.4|240
1694028000000|2023-09-06 19:20:00|8724.9|8722.1|8723.2|8720.4|8725.5|8722.4|8721.5|8718.4|165
1694028300000|2023-09-06 19:25:00|8723.5|8719.7|8721.4|8718.6|8723.7|8720.9|8721.2|8718.4|189
1694028600000|2023-09-06 19:30:00|8721.7|8717.9|8724.1|8721.3|8725.6|8722.8|8720.2|8716.6|979
1694028900000|2023-09-06 19:35:00|8724.4|8720.6|8723.1|8720.3|8726.4|8723.3|8722.1|8719|406
1694029200000|2023-09-06 19:40:00|8724.1|8721.3|8721.1|8718.3|8724.4|8721.3|8721.1|8718|233
1694029500000|2023-09-06 19:45:00|8721.4|8718.6|8722.1|8719.3|8723.4|8720.3|8719.1|8716.3|695
1694029800000|2023-09-06 19:50:00|8722.7|8719.9|8724.4|8721.6|8725.6|8722.3|8721.1|8718.3|527
1694030100000|2023-09-06 19:55:00|8724.1|8721.3|8730.8|8727|8731.5|8728.7|8721.4|8718.6|655
1694030400000|2023-09-06 20:00:00|8730.5|8726.7|8729.8|8727|8730.8|8727.7|8726.8|8724|212
1694030700000|2023-09-06 20:05:00|8728.8|8725|8722.8|8720|8728.8|8725.7|8721.1|8718|237
1694031000000|2023-09-06 20:10:00|8723.1|8720.3|8719.5|8716.7|8723.8|8720.3|8719.5|8716.7|188
1694031300000|2023-09-06 20:15:00|8719.1|8715.3|8712.1|8709.3|8719.8|8716|8712.1|8709.3|270
1694031600000|2023-09-06 20:20:00|8712.4|8709.6|8713.1|8710.3|8715.3|8712.3|8711.6|8708.6|171
1694031900000|2023-09-06 20:25:00|8713.3|8710.5|8717.8|8714|8717.8|8715|8711.8|8708.2|136
1694032200000|2023-09-06 20:30:00|8717.3|8713.5|8716.2|8713.4|8722.7|8718.2|8714|8710.7|697
1694032500000|2023-09-06 20:35:00|8716.5|8712.7|8715.9|8713.1|8717.9|8715.1|8712.9|8709.8|176
1694032800000|2023-09-06 20:40:00|8716.2|8712.4|8714.9|8712.1|8720.2|8717.1|8714.2|8711.4|232
1694033100000|2023-09-06 20:45:00|8715.2|8711.4|8714.5|8711.7|8715.5|8712.1|8709.9|8706.8|313
1694033400000|2023-09-06 20:50:00|8714.9|8712.1|8718.6|8714.8|8718.9|8715.1|8714.9|8711.8|247
1694033700000|2023-09-06 20:55:00|8718.3|8715.5|8716.6|8712.8|8720.9|8717.1|8713.9|8710.4|426
1694037600000|2023-09-06 22:00:00|8714.8|8711|8712.5|8709.7|8716.8|8713.2|8712.5|8708.7|108
1694037900000|2023-09-06 22:05:00|8713.5|8710.7|8713|8710.2|8714.7|8711.7|8711.7|8708.9|49
1694038200000|2023-09-06 22:10:00|8712.7|8709.9|8710|8707.2|8716|8712.2|8710|8707.2|78
1694038500000|2023-09-06 22:15:00|8710.7|8706.9|8710.7|8707.9|8712.4|8708.9|8710|8706.9|32
1694038800000|2023-09-06 22:20:00|8711.7|8708.6|8711.1|8708.3|8711.7|8708.9|8710.4|8706.9|74
1694039100000|2023-09-06 22:25:00|8711.4|8708.6|8713.4|8710.6|8714.4|8710.6|8711.4|8708.3|27
1694039400000|2023-09-06 22:30:00|8714.1|8710.3|8715.1|8712.3|8715.8|8712.3|8713.1|8710|61
1694039700000|2023-09-06 22:35:00|8714.8|8712|8717.1|8714.3|8719.1|8716.3|8714.8|8712|117
1694040000000|2023-09-06 22:40:00|8717.4|8714.6|8721.8|8718|8722.1|8718.5|8717.1|8714.3|59
1694040300000|2023-09-06 22:45:00|8721.1|8718.3|8723.4|8719.6|8724.4|8721.3|8721.1|8718|66
1694040600000|2023-09-06 22:50:00|8722.1|8719.3|8722.7|8719.9|8725.1|8722.3|8722.1|8719|79
1694040900000|2023-09-06 22:55:00|8722.4|8719.6|8725.4|8721.6|8725.4|8721.8|8721.7|8718.4|37
1694041200000|2023-09-06 23:00:00|8726.1|8722.6|8726.6|8723.8|8727.4|8724|8724.3|8721.5|52
1694041500000|2023-09-06 23:05:00|8726.3|8723.5|8726.6|8722.8|8727.3|8724.5|8726.3|8722.5|23
1694041800000|2023-09-06 23:10:00|8726.3|8722.5|8723.9|8720.1|8726.9|8723.8|8722.9|8720.1|42
1694042100000|2023-09-06 23:15:00|8722.6|8719.8|8724.6|8721.8|8724.6|8721.8|8722.6|8719.8|17
1694042400000|2023-09-06 23:20:00|8723.9|8721.1|8724.6|8721.8|8724.9|8721.8|8723.9|8721.1|14
1694042700000|2023-09-06 23:25:00|8726|8723.2|8726.3|8722.5|8726.6|8723.8|8725.6|8722.5|58
1694043000000|2023-09-06 23:30:00|8726|8723.2|8726.6|8723.8|8727.3|8724.5|8726|8723.2|22
1694043300000|2023-09-06 23:35:00|8726.2|8723.4|8726.9|8723.1|8726.9|8723.4|8725.6|8722.8|25
1694043600000|2023-09-06 23:40:00|8726.2|8723.4|8723.6|8720.8|8726.4|8723.6|8723.6|8720.8|52
1694043900000|2023-09-06 23:45:00|8723.9|8721.1|8722.8|8720|8724.9|8721.4|8722.8|8719.8|33
1694044200000|2023-09-06 23:50:00|8723.8|8720.8|8723.8|8721|8724.1|8721|8722.8|8719.7|40
1694044500000|2023-09-06 23:55:00|8725|8721.2|8725.5|8722.7|8727.5|8724|8724.5|8721.2|89
1694044800000|2023-09-07 00:00:00|8726.2|8722.4|8720.5|8717.7|8726.2|8723.4|8719.2|8716.4|366
1694045100000|2023-09-07 00:05:00|8721.2|8717.4|8720.5|8716.7|8721.5|8718.7|8717.5|8714.7|329
1694045400000|2023-09-07 00:10:00|8720.2|8717.4|8718.5|8715.7|8720.8|8717.7|8718.1|8714.7|60
1694045700000|2023-09-07 00:15:00|8719.5|8716.4|8721.5|8718.7|8723.8|8720.7|8719.2|8715.7|86
1694046000000|2023-09-07 00:20:00|8722.5|8719.4|8718.4|8715.6|8722.8|8719.7|8717.7|8714.7|212
1694046300000|2023-09-07 00:25:00|8719.1|8715.3|8718.1|8715.3|8722.4|8719.3|8717.8|8715|101
1694046600000|2023-09-07 00:30:00|8718.5|8715.7|8720.1|8717.3|8721.8|8718.3|8718.5|8715.7|102
1694046900000|2023-09-07 00:35:00|8720.8|8717|8723.8|8721|8726.4|8723.6|8719.8|8717|100
1694047200000|2023-09-07 00:40:00|8723.1|8720|8722|8719.2|8723.3|8720.5|8721|8718.2|70
1694047500000|2023-09-07 00:45:00|8721.3|8718.2|8720|8717.2|8724.3|8721.2|8718|8715.2|89
1694047800000|2023-09-07 00:50:00|8720.3|8717.5|8723|8720.2|8724|8721.2|8719.7|8716.9|83
1694048100000|2023-09-07 00:55:00|8722.7|8719.9|8724.3|8720.5|8726|8722.2|8722|8719.2|112
1694048400000|2023-09-07 01:00:00|8724|8721.2|8721|8718.2|8726.7|8723.9|8716|8712.9|515
1694048700000|2023-09-07 01:05:00|8721.4|8718.6|8723|8720.2|8729|8726.2|8721|8717.9|645
1694049000000|2023-09-07 01:10:00|8723.7|8719.9|8729.3|8725.5|8731.7|8728.9|8722|8718.9|257
1694049300000|2023-09-07 01:15:00|8729|8726.2|8731|8728.2|8731.7|8728.9|8726.3|8723.2|261
1694049600000|2023-09-07 01:20:00|8731.4|8728.6|8727|8724.2|8732|8728.9|8724|8720.9|122
1694049900000|2023-09-07 01:25:00|8726.7|8723.9|8724|8721.2|8729|8725.9|8718.7|8715.2|198
1694050200000|2023-09-07 01:30:00|8724.3|8720.5|8721|8718.2|8727.5|8724.2|8718|8714.9|165
1694050500000|2023-09-07 01:35:00|8722|8719.2|8722.8|8719|8727.2|8724.2|8720|8716.9|619
1694050800000|2023-09-07 01:40:00|8722.1|8719.3|8712.7|8709.9|8723.4|8720|8710.3|8707.5|548
1694051100000|2023-09-07 01:45:00|8713.4|8709.6|8708.7|8705.9|8715.4|8712.6|8708.4|8705.6|300
1694051400000|2023-09-07 01:50:00|8709.4|8705.6|8707.7|8704.9|8714|8710.9|8706|8702.9|211
1694051700000|2023-09-07 01:55:00|8707|8704.2|8707.7|8704.9|8709.7|8706.9|8705.4|8701.9|139
1694052000000|2023-09-07 02:00:00|8708|8704.2|8701.7|8698.9|8712|8708.2|8699.7|8696.6|235
1694052300000|2023-09-07 02:05:00|8702.4|8698.6|8698|8694.2|8702.4|8698.9|8693.7|8690.6|334
1694052600000|2023-09-07 02:10:00|8697.7|8694.9|8696.7|8693.9|8700|8696.9|8695.1|8691.6|179
1694052900000|2023-09-07 02:15:00|8696|8693.2|8696.1|8693.3|8700.4|8697.3|8695.7|8692.4|256
1694053200000|2023-09-07 02:20:00|8696.8|8693|8697.3|8694.5|8698.6|8695.8|8694.8|8692|325
1694053500000|2023-09-07 02:25:00|8697.6|8694.8|8699.3|8696.5|8699.6|8696.8|8697.6|8694.5|78
1694053800000|2023-09-07 02:30:00|8699.6|8696.8|8696.6|8693.8|8702.3|8698.8|8695.6|8692.5|254
1694054100000|2023-09-07 02:35:00|8697.3|8693.5|8697.6|8694.8|8701.6|8698.8|8696.6|8693.5|93
1694054400000|2023-09-07 02:40:00|8697.3|8694.5|8697.6|8694.8|8699.9|8696.8|8696.9|8693.8|134
1694054700000|2023-09-07 02:45:00|8698.3|8694.5|8694.6|8691.8|8700.6|8696.8|8693.6|8690.8|188
1694055000000|2023-09-07 02:50:00|8694.9|8690.8|8690.6|8687.8|8695.3|8692.5|8690.6|8687.8|189
1694055300000|2023-09-07 02:55:00|8690.3|8687.5|8691.6|8688.8|8693.9|8690.8|8690.3|8687.5|75
1694055600000|2023-09-07 03:00:00|8691.3|8688.5|8685.6|8682.8|8692.9|8689.8|8682.6|8678.8|301
1694055900000|2023-09-07 03:05:00|8686.3|8682.5|8682.3|8678.5|8687.6|8684.8|8680.6|8677.5|240
1694056200000|2023-09-07 03:10:00|8682.6|8679.8|8683.6|8680.8|8684.1|8680.8|8681.6|8678.5|79
1694056500000|2023-09-07 03:15:00|8682.9|8680.1|8686.5|8683.7|8688.3|8685.5|8681.6|8678.5|150
1694056800000|2023-09-07 03:20:00|8686.1|8683.3|8686.5|8683.7|8687.8|8684|8683.5|8680.7|125
1694057100000|2023-09-07 03:25:00|8686.2|8683.4|8686.5|8683.7|8687.8|8685|8685.5|8682.2|105
1694057400000|2023-09-07 03:30:00|8685.8|8683|8689.5|8686.7|8690.8|8687.7|8685.5|8682.6|160
1694057700000|2023-09-07 03:35:00|8689.2|8686.4|8691.5|8688.7|8691.5|8688.7|8689.2|8685.7|97
1694058000000|2023-09-07 03:40:00|8692.2|8688.4|8690.5|8687.7|8692.2|8688.7|8690.2|8686.4|53
1694058300000|2023-09-07 03:45:00|8690.2|8687.4|8690.5|8687.7|8690.5|8687.7|8687.5|8684.7|108
1694058600000|2023-09-07 03:50:00|8690.2|8687.4|8689.5|8686.7|8691.5|8688.7|8689.5|8686.2|38
1694058900000|2023-09-07 03:55:00|8690.2|8686.4|8686.5|8683.7|8690.5|8687.7|8686.2|8683.4|55
1694059200000|2023-09-07 04:00:00|8686.2|8683.4|8686.5|8683.7|8687.5|8684.7|8686|8682.7|68
1694059500000|2023-09-07 04:05:00|8686.2|8683.4|8685.5|8681.7|8686.8|8684|8684.2|8681.4|87
1694059800000|2023-09-07 04:10:00|8684.8|8682|8683|8680.2|8685.5|8682|8682.7|8679.9|162
1694060100000|2023-09-07 04:15:00|8682.7|8679.9|8684|8681.2|8685|8682.2|8682|8679.2|118
1694060400000|2023-09-07 04:20:00|8683.7|8680.9|8683.7|8680.9|8686|8682.9|8683.7|8680.5|105
1694060700000|2023-09-07 04:25:00|8684|8681.2|8681|8677.2|8684|8681.2|8680|8676.9|157
1694061000000|2023-09-07 04:30:00|8681.3|8677.5|8677|8674.2|8682|8678.5|8677|8673.9|107
1694061300000|2023-09-07 04:35:00|8677.3|8674.5|8678.3|8675.5|8681|8678.2|8677.3|8674.5|76
1694061600000|2023-09-07 04:40:00|8679|8675.2|8679|8676.2|8679.3|8676.2|8676|8673.1|121
1694061900000|2023-09-07 04:45:00|8679.7|8675.9|8678.7|8674.9|8680|8676.9|8677.7|8674.9|40
1694062200000|2023-09-07 04:50:00|8679|8675.9|8678|8675.2|8679|8676.2|8677.7|8674.9|32
1694062500000|2023-09-07 04:55:00|8677.7|8674.9|8678.7|8675.9|8680|8677.2|8676.7|8673.9|62
1694062800000|2023-09-07 05:00:00|8677.3|8674.5|8678.7|8675.9|8681|8678.2|8677.3|8674.2|188
1694063100000|2023-09-07 05:05:00|8679|8675.2|8676|8673.2|8679.7|8676.2|8676|8672.9|99
1694063400000|2023-09-07 05:10:00|8676.3|8673.5|8678.9|8675.1|8680.2|8677.1|8676.3|8673.5|87
1694063700000|2023-09-07 05:15:00|8677.9|8674.8|8679.6|8676.8|8680.9|8677.8|8677.9|8674.6|100
1694064000000|2023-09-07 05:20:00|8678.9|8676.1|8675.9|8673.1|8678.9|8676.1|8674.5|8671.7|115
1694064300000|2023-09-07 05:25:00|8676.6|8673.8|8674.9|8672.1|8678.2|8675.1|8674.6|8671.6|60
1694064600000|2023-09-07 05:30:00|8674.2|8671.4|8670.6|8666.8|8676.9|8674.1|8668.9|8665.8|416
1694064900000|2023-09-07 05:35:00|8670.9|8668.1|8669.9|8667.1|8672.6|8669.8|8668.2|8665.4|297
1694065200000|2023-09-07 05:40:00|8669.3|8666.5|8675.6|8672.8|8678.6|8675.5|8669.3|8665.8|312
1694065500000|2023-09-07 05:45:00|8675.9|8672.1|8674.3|8671.5|8677.6|8674.1|8671.3|8668.5|166
1694065800000|2023-09-07 05:50:00|8675|8671.2|8673.6|8669.8|8675.6|8672.2|8672.3|8669.2|86
1694066100000|2023-09-07 05:55:00|8673.3|8669.5|8674|8671.2|8675.3|8672.5|8669.3|8666.5|128
1694066400000|2023-09-07 06:00:00|8674.3|8671.5|8683|8679.2|8683.3|8679.5|8673.3|8670.2|316
1694066700000|2023-09-07 06:05:00|8682.3|8679.5|8683.3|8680.5|8684.5|8681.5|8680.6|8677.5|243
1694067000000|2023-09-07 06:10:00|8683|8680.2|8679.9|8676.1|8684.6|8681.8|8679.2|8676.1|243
1694067300000|2023-09-07 06:15:00|8679.6|8676.8|8681.9|8679.1|8684.2|8681.4|8678.2|8675.1|187
1694067600000|2023-09-07 06:20:00|8681.2|8678.4|8684.2|8681.4|8687.2|8684.4|8680.9|8678.1|173
1694067900000|2023-09-07 06:25:00|8684.9|8681.1|8680.5|8677.7|8685.5|8682.4|8679.6|8676.4|139
1694068200000|2023-09-07 06:30:00|8681.2|8677.4|8679.2|8676.4|8682.9|8679.4|8676.9|8674.1|269
1694068500000|2023-09-07 06:35:00|8678.9|8676.1|8671.2|8668.4|8678.9|8676.1|8671.2|8668.4|224
1694068800000|2023-09-07 06:40:00|8670.9|8668.1|8675.2|8672.4|8677.2|8674.4|8670.2|8666.7|185
1694069100000|2023-09-07 06:45:00|8675.9|8672.1|8681.9|8679.1|8682.9|8680.1|8675.2|8672.1|148
1694069400000|2023-09-07 06:50:00|8682.2|8679.4|8680.9|8678.1|8686.2|8683.4|8678.9|8676.1|240
1694069700000|2023-09-07 06:55:00|8681.2|8678.4|8679.9|8677.1|8682.9|8680.1|8678.9|8676.1|229
1694070000000|2023-09-07 07:00:00|8680.6|8677.8|8690.9|8687.1|8692.5|8689.4|8680.2|8677.3|606
1694070300000|2023-09-07 07:05:00|8691.2|8688.1|8691.2|8688.4|8697.4|8694.4|8689.2|8685.9|694
1694070600000|2023-09-07 07:10:00|8690.5|8687.7|8684.7|8681.9|8690.8|8687.7|8681.4|8678.6|617
1694070900000|2023-09-07 07:15:00|8684.4|8681.6|8673.4|8670.6|8684.7|8681.9|8673.4|8670.6|461
1694071200000|2023-09-07 07:20:00|8673.1|8670.3|8670|8667.2|8675.7|8672.9|8668.3|8665.5|475
1694071500000|2023-09-07 07:25:00|8669.7|8666.9|8670.7|8667.9|8672.7|8669.9|8667.7|8664.6|334
1694071800000|2023-09-07 07:30:00|8670.4|8667.6|8662.3|8659.5|8673|8670.2|8662|8658.5|706
1694072100000|2023-09-07 07:35:00|8661.6|8658.8|8660.3|8656.5|8666.3|8663.2|8659.3|8656.2|409
1694072400000|2023-09-07 07:40:00|8659.6|8656.8|8673.3|8670.5|8676|8672.9|8658.3|8654.8|552
1694072700000|2023-09-07 07:45:00|8674|8671.2|8680.7|8677.9|8682|8678.9|8670.3|8667.2|537
1694073000000|2023-09-07 07:50:00|8681.4|8677.6|8678|8674.2|8682|8678.9|8675.7|8672.9|334
1694073300000|2023-09-07 07:55:00|8677.3|8674.5|8680.7|8677.9|8682|8678.9|8669.7|8666.2|708
1694073600000|2023-09-07 08:00:00|8681|8677.2|8672.7|8669.9|8682|8678.9|8670|8667.2|363
1694073900000|2023-09-07 08:05:00|8671.7|8668.9|8663.2|8660.4|8676.7|8673.9|8661.2|8658.4|974
1694074200000|2023-09-07 08:10:00|8663.5|8659.7|8662.2|8659.4|8668.7|8665.4|8651.8|8649|1015
1694074500000|2023-09-07 08:15:00|8662.5|8658.7|8664.2|8661.4|8665.5|8662.4|8658.2|8655.4|407
1694074800000|2023-09-07 08:20:00|8663.5|8660.7|8673.2|8670.4|8675.5|8672.4|8663.2|8660.1|581
1694075100000|2023-09-07 08:25:00|8673.9|8670.1|8670.2|8667.4|8676.9|8673.4|8667.5|8664.7|579
1694075400000|2023-09-07 08:30:00|8670.8|8668|8685.6|8682.8|8688.9|8685.8|8670.5|8667.4|1248
1694075700000|2023-09-07 08:35:00|8686.2|8683.4|8685.6|8682.8|8688.6|8685.8|8682.6|8679.8|251
1694076000000|2023-09-07 08:40:00|8684.6|8681.8|8679.6|8676.8|8690.3|8687.5|8678.6|8675.5|457
1694076300000|2023-09-07 08:45:00|8679.9|8676.1|8662.2|8658.4|8679.9|8676.1|8660.2|8657.1|712
1694076600000|2023-09-07 08:50:00|8662.5|8659.4|8663.2|8660.4|8666.2|8662.9|8660.2|8657.4|352
1694076900000|2023-09-07 08:55:00|8663.9|8660.1|8675.6|8672.8|8681.6|8678.8|8662.9|8659.9|436
1694077200000|2023-09-07 09:00:00|8675.2|8672.4|8667.9|8665.1|8682.9|8679.3|8664.9|8661.8|464
1694077500000|2023-09-07 09:05:00|8668.6|8665.8|8667.5|8664.7|8675.6|8672.8|8663.5|8660.4|331
1694077800000|2023-09-07 09:10:00|8668.2|8664.4|8660.8|8658|8671.5|8668.7|8656.5|8653.4|790
1694078100000|2023-09-07 09:15:00|8660.4|8657.6|8660.8|8657|8666.8|8663.3|8658.8|8655.7|289
1694078400000|2023-09-07 09:20:00|8660.1|8657.3|8653.5|8650.7|8660.8|8657.3|8646.4|8643.6|984
1694078700000|2023-09-07 09:25:00|8653.8|8650|8651.5|8648.7|8656.8|8653.7|8649.3|8646|376
1694079000000|2023-09-07 09:30:00|8651.8|8648|8643.4|8639.6|8652.8|8649.7|8642.1|8639.3|763
1694079300000|2023-09-07 09:35:00|8643.1|8640.3|8645.1|8642.3|8647.9|8644.6|8641.4|8638.3|432
1694079600000|2023-09-07 09:40:00|8645.4|8641.6|8642.7|8639.9|8647.4|8644.6|8638.7|8635.6|732
1694079900000|2023-09-07 09:45:00|8642.4|8638.6|8643.7|8640.9|8644.4|8640.9|8638.7|8635.6|277
1694080200000|2023-09-07 09:50:00|8644.4|8640.6|8648.4|8645.6|8649.7|8646.6|8641.3|8638.2|443
1694080500000|2023-09-07 09:55:00|8648.7|8645.9|8652.7|8649.9|8656|8652.9|8645|8641.9|287
1694080800000|2023-09-07 10:00:00|8653.7|8650.9|8674.1|8671.3|8674.4|8671.3|8653.4|8649.9|823
1694081100000|2023-09-07 10:05:00|8674.4|8670.6|8671|8668.2|8674.4|8670.6|8667.7|8664.6|352
1694081400000|2023-09-07 10:10:00|8671.3|8667.5|8664.3|8660.5|8671.3|8668.2|8661.6|8658.5|456
1694081700000|2023-09-07 10:15:00|8664.6|8660.8|8667.6|8664.8|8671.3|8668.5|8662.6|8659.5|484
1694082000000|2023-09-07 10:20:00|8667.9|8664.1|8661.9|8658.1|8667.9|8664.8|8659.9|8656.8|377
1694082300000|2023-09-07 10:25:00|8661.6|8657.8|8662.6|8659.8|8664.6|8661.1|8659.6|8656.8|148
1694082600000|2023-09-07 10:30:00|8662.9|8659.1|8661.6|8658.8|8665.9|8662.8|8655.9|8653.1|301
1694082900000|2023-09-07 10:35:00|8662.6|8659.8|8663.6|8660.8|8666.6|8663.8|8655.9|8652.8|315
1694083200000|2023-09-07 10:40:00|8663.3|8659.5|8663|8660.2|8668.3|8665.5|8661|8658.2|272
1694083500000|2023-09-07 10:45:00|8662.7|8659.9|8662|8659.2|8663.3|8660.2|8656|8653.2|296
1694083800000|2023-09-07 10:50:00|8662.3|8658.5|8659.3|8655.5|8663.7|8660.2|8656.3|8653.2|212
1694084100000|2023-09-07 10:55:00|8659|8656.2|8667|8664.2|8668.3|8665.2|8658|8654.9|194
1694084400000|2023-09-07 11:00:00|8668|8665.2|8668.7|8664.9|8668.7|8665.6|8661|8658.2|479
1694084700000|2023-09-07 11:05:00|8667.7|8664.6|8659.6|8655.8|8667.7|8664.6|8657|8653.8|328
1694085000000|2023-09-07 11:10:00|8658.6|8656.3|8654.3|8651.5|8660.6|8657.1|8653.3|8650.5|305
1694085300000|2023-09-07 11:15:00|8654.6|8650.8|8657.3|8654.5|8661.6|8658.8|8653|8649.8|263
1694085600000|2023-09-07 11:20:00|8657.6|8653.8|8666.3|8663.5|8666.6|8663.5|8656.6|8653.3|301
1694085900000|2023-09-07 11:25:00|8666.6|8662.8|8666.9|8663.1|8669.6|8666.5|8664.3|8661.1|328
1694086200000|2023-09-07 11:30:00|8666.2|8663.4|8665.2|8661.4|8667.2|8664.1|8658.2|8655.4|340
1694086500000|2023-09-07 11:35:00|8664.9|8662.1|8670.9|8668.1|8672.2|8669.1|8663.9|8661.1|372
1694086800000|2023-09-07 11:40:00|8672.3|8668.5|8667.9|8665.1|8674.9|8672.1|8666.2|8663.1|318
1694087100000|2023-09-07 11:45:00|8668.6|8665.8|8668.9|8666.1|8672.2|8669.1|8666.2|8663.4|329
1694087400000|2023-09-07 11:50:00|8669.2|8665.1|8659.5|8656.7|8671.4|8668.1|8657.5|8654.4|440
1694087700000|2023-09-07 11:55:00|8659.8|8656|8660.5|8657.7|8662.7|8659.4|8656.5|8653.4|333
1694088000000|2023-09-07 12:00:00|8661.2|8657.4|8658.1|8655.3|8664.8|8661.4|8653.8|8650.7|741
1694088300000|2023-09-07 12:05:00|8657.5|8654.7|8656.8|8654|8660.8|8657.7|8651.8|8648.7|606
1694088600000|2023-09-07 12:10:00|8656.5|8653.7|8654.7|8651.9|8659.8|8657|8653.8|8650.5|292
1694088900000|2023-09-07 12:15:00|8655.4|8651.6|8654|8651.2|8663.1|8660.3|8651.7|8648.6|1510
1694089200000|2023-09-07 12:20:00|8654.7|8650.9|8664|8661.2|8666.3|8663.2|8653|8650.2|605
1694089500000|2023-09-07 12:25:00|8664.7|8660.9|8667.6|8663.8|8672|8669.2|8664|8660.8|1167
1694089800000|2023-09-07 12:30:00|8667.9|8664.1|8658|8655.2|8670|8667.2|8652|8649.2|1848
1694090100000|2023-09-07 12:35:00|8658.3|8654.5|8655.2|8652.4|8663.3|8659.8|8648.8|8645.5|1858
1694090400000|2023-09-07 12:40:00|8654.9|8652.1|8666|8662.2|8668.3|8665.5|8652.5|8649.4|1690
1694090700000|2023-09-07 12:45:00|8665.3|8662.5|8678.3|8675.5|8686.7|8683.9|8665.3|8662|1578
1694091000000|2023-09-07 12:50:00|8678.8|8675|8685.7|8681.9|8690.4|8687.6|8678.8|8675|1658
1694091300000|2023-09-07 12:55:00|8684.7|8681.3|8691.1|8688.3|8692.1|8689.3|8674.7|8671.4|963
1694091600000|2023-09-07 13:00:00|8691.8|8689|8689.5|8686.7|8698.5|8695.7|8681.8|8678.3|3242
1694091900000|2023-09-07 13:05:00|8689.8|8687|8673.1|8670.3|8695.5|8692.7|8661.7|8658.9|4035
1694092200000|2023-09-07 13:10:00|8673.4|8669.6|8682.7|8679.9|8692.4|8689.6|8665.3|8662.5|2102
1694092500000|2023-09-07 13:15:00|8683|8680.2|8695.8|8693|8699.1|8696|8681.7|8678.6|1506
1694092800000|2023-09-07 13:20:00|8696.1|8693.3|8682.7|8679.9|8702.3|8699.3|8675.3|8672.5|3441
1694093100000|2023-09-07 13:25:00|8682|8678.9|8675.7|8672.9|8687.4|8684.3|8672.7|8669.9|1272
1694093400000|2023-09-07 13:30:00|8675|8672.2|8667.1|8664.3|8684.9|8681.6|8666.8|8663.6|2104
1694093700000|2023-09-07 13:35:00|8666.7|8663.9|8710.3|8707.5|8714|8711.2|8664.7|8661.9|4379
1694094000000|2023-09-07 13:40:00|8711.3|8708.5|8704.3|8701.5|8724|8721.2|8704|8700.5|2759
1694094300000|2023-09-07 13:45:00|8705|8701.2|8682.5|8679.7|8705.6|8702.8|8679.8|8676.7|2938
1694094600000|2023-09-07 13:50:00|8683.8|8680|8684.5|8680.7|8692.5|8689.7|8678.5|8675.4|2215
1694094900000|2023-09-07 13:55:00|8683.9|8681.1|8675.8|8673|8690.2|8687.4|8672.8|8669.7|1598
1694095200000|2023-09-07 14:00:00|8675.5|8672.7|8689.2|8686.4|8692.2|8689.4|8673.5|8670|1547
1694095500000|2023-09-07 14:05:00|8689.9|8687.1|8695.2|8692.4|8702.9|8700.1|8687.8|8684.7|2184
1694095800000|2023-09-07 14:10:00|8696.2|8693.4|8697.6|8694.8|8706.2|8703.1|8692.5|8689.7|1793
1694096100000|2023-09-07 14:15:00|8697.2|8694.4|8693.5|8690.7|8707.9|8704.8|8687.8|8684.7|1959
1694096400000|2023-09-07 14:20:00|8693.9|8691.1|8696.9|8694.1|8709.5|8706.4|8688.9|8686.1|2296
1694096700000|2023-09-07 14:25:00|8698|8695.2|8705|8702.2|8706|8703.2|8695.2|8692.4|1661
1694097000000|2023-09-07 14:30:00|8701.3|8698.5|8685.9|8682.1|8711.1|8707.8|8683.9|8681.1|7496
1694097300000|2023-09-07 14:35:00|8684.9|8682.4|8701.3|8698.5|8712.4|8709.6|8681.6|8678.8|4136
1694097600000|2023-09-07 14:40:00|8701.9|8699.1|8705.9|8703.1|8712.6|8709.8|8697.9|8694.5|2428
1694097900000|2023-09-07 14:45:00|8705.5|8702.7|8700.2|8697.4|8724.7|8721.9|8692.5|8689.4|3877
1694098200000|2023-09-07 14:50:00|8700.5|8696.4|8706.2|8702.4|8710.1|8706.8|8693.8|8690.7|1999
1694098500000|2023-09-07 14:55:00|8705.5|8702.7|8708.7|8704.9|8718.1|8714.8|8701.5|8698.7|1926
1694098800000|2023-09-07 15:00:00|8711.5|8707.7|8704.5|8701.7|8723.1|8719.8|8698.1|8695|4525
1694099100000|2023-09-07 15:05:00|8705.2|8701.4|8697.9|8695.1|8721.2|8718.4|8685.8|8683|6017
1694099400000|2023-09-07 15:10:00|8698.5|8695.7|8683.8|8680|8701.9|8698.5|8677.8|8674.7|3170
1694099700000|2023-09-07 15:15:00|8683.5|8680.7|8692.9|8690.1|8694.9|8692.1|8678.2|8675.4|1906
1694100000000|2023-09-07 15:20:00|8692.6|8689.8|8699.6|8695.8|8699.9|8696.8|8679.9|8677.1|1946
1694100300000|2023-09-07 15:25:00|8700.9|8697.1|8693.2|8690.4|8701|8698.2|8684.2|8681.4|2919
1694100600000|2023-09-07 15:30:00|8693.6|8689.8|8691.5|8688.7|8698.2|8694.9|8687.2|8684.4|1374
1694100900000|2023-09-07 15:35:00|8691.8|8689|8692.2|8689.4|8694.2|8691.1|8683.5|8680.7|1136
1694101200000|2023-09-07 15:40:00|8691.9|8688.4|8705.6|8702.8|8710.6|8707.5|8686.5|8683.7|2147
1694101500000|2023-09-07 15:45:00|8705.9|8703.1|8709.3|8706.5|8711.6|8708.5|8699.9|8697.1|1476
1694101800000|2023-09-07 15:50:00|8710|8707.2|8702.3|8699.5|8711.6|8708.5|8701.3|8698.2|994
1694102100000|2023-09-07 15:55:00|8701.9|8699.1|8702.6|8699.8|8709.9|8707.1|8700.3|8697.5|754
1694102400000|2023-09-07 16:00:00|8702.9|8699.1|8673.5|8670.7|8702.9|8699.8|8673.5|8670.4|2553
1694102700000|2023-09-07 16:05:00|8673.2|8670.4|8670.1|8667.3|8678.8|8676|8661.1|8658.3|2344
1694103000000|2023-09-07 16:10:00|8670.8|8668|8667.8|8665|8674.8|8672|8666.1|8662.8|916
1694103300000|2023-09-07 16:15:00|8667.5|8664.7|8663.1|8660.3|8674|8670.7|8662.7|8659.3|1430
1694103600000|2023-09-07 16:20:00|8662.8|8660|8666.8|8664|8669.1|8666|8662.1|8658.7|932
1694103900000|2023-09-07 16:25:00|8665.8|8663|8664.7|8661.9|8671.9|8668.6|8656.8|8654|1656
1694104200000|2023-09-07 16:30:00|8664.4|8661.6|8666.4|8663.6|8669|8665.9|8659.7|8656.9|747
1694104500000|2023-09-07 16:35:00|8667.4|8664.6|8647.3|8644.5|8667.7|8664.9|8647.3|8644.5|2367
1694104800000|2023-09-07 16:40:00|8647.7|8644.9|8633.9|8631.1|8648.5|8645.2|8630.3|8627.1|3741
1694105100000|2023-09-07 16:45:00|8634.3|8631.5|8624.9|8622.1|8638.2|8635.4|8621.9|8619.1|1976
1694105400000|2023-09-07 16:50:00|8625.2|8622.4|8614.9|8612.1|8632.2|8628.8|8613.9|8611|2261
1694105700000|2023-09-07 16:55:00|8615.2|8612.4|8606.5|8603.7|8619.2|8616.4|8598.5|8595.4|2921
1694106000000|2023-09-07 17:00:00|8606.8|8603|8615.8|8613|8617.2|8614.4|8596.5|8593.7|2402
1694106300000|2023-09-07 17:05:00|8616.8|8613.5|8640.2|8637.4|8641.2|8638.4|8616.3|8613.5|2404
1694106600000|2023-09-07 17:10:00|8640.6|8637.8|8635.2|8632.4|8648.2|8645.1|8627.6|8623.8|1331
1694106900000|2023-09-07 17:15:00|8636.2|8633.1|8649|8646.2|8650.5|8647.2|8632.9|8629.4|1402
1694107200000|2023-09-07 17:20:00|8649.3|8646.5|8649.9|8647.1|8650.9|8648.1|8644.6|8641.5|814
1694107500000|2023-09-07 17:25:00|8649.6|8646.8|8650.3|8647.5|8656|8653.2|8647.3|8644.5|905
1694107800000|2023-09-07 17:30:00|8650.9|8648.1|8641.9|8638.1|8656.3|8653.5|8636.9|8634.1|1126
1694108100000|2023-09-07 17:35:00|8642.2|8639.1|8643.9|8641.1|8648.9|8645.8|8641.2|8638.4|799
1694108400000|2023-09-07 17:40:00|8643.6|8640.8|8658.6|8654.8|8660.6|8657.8|8643.6|8640.8|998
1694108700000|2023-09-07 17:45:00|8659.9|8655.8|8646.9|8644.1|8665.3|8662.5|8642.9|8640.1|1842
1694109000000|2023-09-07 17:50:00|8647.2|8644.4|8635.5|8632.7|8651.2|8648.1|8632.5|8629.7|2027
1694109300000|2023-09-07 17:55:00|8635.8|8632|8650.2|8646.4|8652.5|8649.4|8634.5|8631.7|717
1694109600000|2023-09-07 18:00:00|8649.5|8646.7|8646.5|8643.7|8655.5|8652.4|8642.8|8639.7|962
1694109900000|2023-09-07 18:05:00|8646.8|8644|8648.9|8646.1|8653.5|8650.4|8641.5|8638.7|775
1694110200000|2023-09-07 18:10:00|8649.5|8646.7|8642.8|8640|8654.2|8651.4|8641.1|8638|1227
1694110500000|2023-09-07 18:15:00|8643.2|8640.4|8660.2|8657.4|8661.5|8658.4|8642.8|8639.7|1153
1694110800000|2023-09-07 18:20:00|8659.5|8656.7|8663.2|8660.4|8668.2|8664.7|8656.8|8653.7|1398
1694111100000|2023-09-07 18:25:00|8663.5|8660.7|8645|8642.2|8665.2|8661.7|8639.5|8636.7|6676
1694111400000|2023-09-07 18:30:00|8644.7|8641.9|8652.4|8649.6|8656.5|8653|8643.7|8640.6|3598
1694111700000|2023-09-07 18:35:00|8653.4|8650|8642.7|8638.9|8654.4|8651.6|8641.4|8638.6|1240
1694112000000|2023-09-07 18:40:00|8642.4|8639.6|8644.4|8641.6|8648.1|8645|8640|8637.2|808
1694112300000|2023-09-07 18:45:00|8645.1|8642.3|8650.7|8647.9|8651.7|8648.3|8645.1|8642.3|351
1694112600000|2023-09-07 18:50:00|8651.4|8648.6|8653.8|8651|8655.1|8652.3|8649.4|8645.9|427
1694112900000|2023-09-07 18:55:00|8654.1|8651.3|8650.4|8647.6|8655.1|8652.3|8648.4|8645.5|419
1694113200000|2023-09-07 19:00:00|8650.8|8648|8651.1|8648.3|8653.6|8650.3|8648.4|8645.6|267
1694113500000|2023-09-07 19:05:00|8650.8|8648|8653.7|8650.9|8654.7|8651.6|8650.4|8647.3|444
1694113800000|2023-09-07 19:10:00|8653.4|8650.6|8654.1|8651.3|8658.1|8655.3|8653.4|8650.6|326
1694114100000|2023-09-07 19:15:00|8654.8|8652|8657.1|8653.3|8658.1|8655|8654.8|8652|167
1694114400000|2023-09-07 19:20:00|8656.4|8653.6|8655.7|8652.9|8658.7|8655.9|8654.7|8651.9|188
1694114700000|2023-09-07 19:25:00|8656.4|8653.6|8657.7|8654.9|8662|8658.9|8655.7|8652.9|462
1694115000000|2023-09-07 19:30:00|8658|8654.2|8658.7|8654.9|8660|8657.2|8656|8652.9|88
1694115300000|2023-09-07 19:35:00|8657.7|8654.6|8651.7|8648.9|8658.4|8655.2|8650.7|8647.9|388
1694115600000|2023-09-07 19:40:00|8651.4|8647.9|8648.7|8644.9|8653|8649.9|8646.7|8643.9|306
1694115900000|2023-09-07 19:45:00|8648.4|8645.6|8651.7|8648.9|8653|8649.9|8647.7|8644.6|235
1694116200000|2023-09-07 19:50:00|8652.1|8649.3|8657.4|8654.6|8657.6|8654.6|8651.2|8647.9|632
1694116500000|2023-09-07 19:55:00|8657.1|8654.3|8659.4|8656.6|8661.1|8658.3|8653.7|8650.4|1409
1694116800000|2023-09-07 20:00:00|8659.1|8656.3|8651.4|8648.6|8660.1|8656.6|8649.9|8646.6|287
1694117100000|2023-09-07 20:05:00|8651.7|8647.9|8636|8633.2|8651.7|8647.9|8636|8633.2|744
1694117400000|2023-09-07 20:10:00|8636.7|8632.9|8640.3|8637.5|8641.3|8638.5|8636.7|8632.9|210
1694117700000|2023-09-07 20:15:00|8641|8637.2|8641|8638.2|8641|8638.2|8637|8633.5|132
1694118000000|2023-09-07 20:20:00|8641.3|8638.5|8636.3|8633.5|8642.3|8639.5|8636|8633|144
1694118300000|2023-09-07 20:25:00|8637|8633.2|8637|8634.2|8643|8639.9|8635|8632.2|259
1694118600000|2023-09-07 20:30:00|8637.4|8634.6|8634.3|8631.5|8639|8636.2|8633|8630.2|350
1694118900000|2023-09-07 20:35:00|8634|8631.2|8629.4|8626.6|8636|8632.5|8627.7|8624.6|564
1694119200000|2023-09-07 20:40:00|8630.4|8626.9|8630.4|8626.6|8631.4|8628.6|8626.4|8623.6|287
1694119500000|2023-09-07 20:45:00|8630|8626.2|8623.4|8620.6|8630.7|8627.9|8623.4|8619.9|239
1694119800000|2023-09-07 20:50:00|8623.7|8620.9|8626.3|8623.5|8627.8|8624.5|8623|8619.7|118
1694120100000|2023-09-07 20:55:00|8627.3|8624.6|8630.6|8626.8|8632.3|8628.8|8627.3|8624.5|173
1694124000000|2023-09-07 22:00:00|8634.2|8630.4|8627.5|8623.7|8634.2|8630.4|8624.8|8621.5|222
1694124300000|2023-09-07 22:05:00|8627.1|8624.3|8625.8|8623|8629.4|8625.6|8625.8|8623|144
1694124600000|2023-09-07 22:10:00|8625.1|8622.3|8626.7|8623.9|8629.1|8626|8625.1|8621.6|35
1694124900000|2023-09-07 22:15:00|8627.1|8623.3|8627|8623.2|8627.1|8623.9|8625.4|8622.6|19
1694125200000|2023-09-07 22:20:00|8626.7|8622.9|8627.7|8623.9|8628|8625.2|8624.4|8621.6|55
1694125500000|2023-09-07 22:25:00|8627.4|8624.6|8625.7|8622.9|8627.7|8624.9|8625.4|8622.6|19
1694125800000|2023-09-07 22:30:00|8626.7|8623.9|8627|8624.2|8628|8625.2|8625.7|8622.9|46
1694126100000|2023-09-07 22:35:00|8627.7|8623.9|8627.7|8624.9|8627.7|8624.9|8627|8623.9|15
1694126400000|2023-09-07 22:40:00|8627.4|8624.6|8626.7|8623.9|8627.7|8624.9|8624.7|8621.6|29
1694126700000|2023-09-07 22:45:00|8627.4|8623.6|8628.4|8625.6|8628.4|8625.6|8626.7|8623.6|12
1694127000000|2023-09-07 22:50:00|8629|8626.2|8629.4|8626.6|8629.7|8626.6|8628.7|8625.6|18
1694127300000|2023-09-07 22:55:00|8629.7|8625.9|8627.4|8624.6|8629.7|8625.9|8627.4|8624.6|18
1694127600000|2023-09-07 23:00:00|8627.7|8624.9|8626.7|8623.9|8628.4|8625.6|8626.7|8623.5|19
1694127900000|2023-09-07 23:05:00|8626.3|8623.5|8624.6|8621.8|8626.7|8623.9|8624.6|8621.8|18
1694128200000|2023-09-07 23:10:00|8624.3|8621.5|8624.6|8621.8|8624.6|8621.8|8623.6|8620.8|20
1694128500000|2023-09-07 23:15:00|8625.3|8621.5|8624.6|8621.8|8626.6|8622.8|8624.6|8621.5|24
1694128800000|2023-09-07 23:20:00|8625.3|8621.5|8623.9|8621.1|8625.3|8621.8|8623.9|8621.1|9
1694129100000|2023-09-07 23:25:00|8624.6|8620.8|8624.6|8621.8|8625.3|8621.8|8624.6|8620.8|7
1694129400000|2023-09-07 23:30:00|8623.3|8620.5|8622.9|8620.1|8623.9|8620.8|8622.6|8619.1|44
1694129700000|2023-09-07 23:35:00|8623.6|8619.8|8624.3|8621.5|8624.3|8621.5|8622.6|8619.8|19
1694130000000|2023-09-07 23:40:00|8624.6|8620.8|8625.6|8622.8|8625.6|8622.8|8623.6|8620.5|31
1694130300000|2023-09-07 23:45:00|8625.3|8622.5|8625.3|8622.5|8625.6|8622.5|8624.6|8621.5|10
1694130600000|2023-09-07 23:50:00|8625.9|8623.1|8627.3|8623.5|8627.3|8623.8|8625.9|8623.1|17
1694130900000|2023-09-07 23:55:00|8626.9|8624.1|8628.6|8625.8|8628.6|8625.8|8626.9|8624.1|29
1694131200000|2023-09-08 00:00:00|8629.2|8626.4|8626.9|8624.1|8631.9|8629.1|8626.6|8623.8|246
1694131500000|2023-09-08 00:05:00|8626.5|8623.7|8624.5|8621.7|8628.2|8625.4|8623.9|8620.7|101
1694131800000|2023-09-08 00:10:00|8624.8|8621|8620.5|8617.7|8627.5|8624.7|8619|8615.7|223
1694132100000|2023-09-08 00:15:00|8620.8|8618|8621.2|8617.4|8621.5|8618|8618.8|8615.7|434
1694132400000|2023-09-08 00:20:00|8620.5|8617.7|8618.8|8616|8623.5|8620|8618.1|8614.7|190
1694132700000|2023-09-08 00:25:00|8618.5|8615.7|8608.7|8605.9|8619.5|8616.7|8608.2|8604.9|1348
1694133000000|2023-09-08 00:30:00|8609.4|8605.6|8603.7|8600.9|8609.4|8605.9|8602.4|8599.6|256
1694133300000|2023-09-08 00:35:00|8603.4|8600.6|8604.7|8600.9|8608.7|8605.9|8603.4|8600.6|182
1694133600000|2023-09-08 00:40:00|8603.7|8600.6|8605.4|8602.6|8606.7|8603.9|8603.1|8600.3|77
1694133900000|2023-09-08 00:45:00|8605.7|8602.9|8610.7|8607.9|8610.9|8607.9|8605.7|8602.6|105
1694134200000|2023-09-08 00:50:00|8610.4|8607.6|8611.7|8608.9|8612.4|8609.6|8609.7|8606.9|82
1694134500000|2023-09-08 00:55:00|8612.4|8608.6|8613.7|8610.9|8614.7|8611.6|8609|8605.9|139
1694134800000|2023-09-08 01:00:00|8614.4|8610.6|8626.7|8623.9|8629|8625.9|8606.4|8602.6|558
1694135100000|2023-09-08 01:05:00|8626.1|8623.3|8630.4|8627.6|8637.4|8634.1|8622|8618.9|338
1694135400000|2023-09-08 01:10:00|8630|8627.2|8626|8623.2|8631|8627.9|8619.7|8616.6|324
1694135700000|2023-09-08 01:15:00|8625.7|8622.9|8608.3|8605.5|8626|8622.9|8603.3|8600.2|738
1694136000000|2023-09-08 01:20:00|8609|8605.2|8607.3|8604.5|8610.3|8607.5|8603.3|8600.2|249
1694136300000|2023-09-08 01:25:00|8608|8604.2|8605.3|8602.5|8611.3|8608.5|8605|8602.2|150
1694136600000|2023-09-08 01:30:00|8606|8602.2|8606.9|8604.1|8611|8608.2|8604|8601.2|106
1694136900000|2023-09-08 01:35:00|8607.9|8605.1|8608.3|8605.5|8613.6|8610.8|8607.9|8605|583
1694137200000|2023-09-08 01:40:00|8607.6|8604.8|8610.9|8608.1|8612.9|8609.4|8606.2|8602.8|423
1694137500000|2023-09-08 01:45:00|8611.6|8607.8|8605.9|8603.1|8611.6|8608.8|8605.9|8602.7|112
1694137800000|2023-09-08 01:50:00|8605.5|8602.7|8601.5|8598.7|8606.5|8603.1|8594.8|8591.4|622
1694138100000|2023-09-08 01:55:00|8600.5|8597.7|8597.5|8594.7|8600.5|8597.7|8595.2|8591.7|222
1694138400000|2023-09-08 02:00:00|8596.5|8593.7|8596.5|8593.7|8598.2|8594.7|8594.5|8591.3|200
1694138700000|2023-09-08 02:05:00|8595.8|8593|8600.5|8597.7|8602.8|8599.3|8594.5|8591.7|190
1694139000000|2023-09-08 02:10:00|8601.1|8597.3|8599.4|8596.6|8603.8|8600.6|8598.8|8595.3|94
1694139300000|2023-09-08 02:15:00|8600.1|8596.3|8592.4|8589.6|8600.1|8596.6|8591.2|8587.9|207
1694139600000|2023-09-08 02:20:00|8593.1|8589.3|8593.4|8590.6|8596.1|8593.3|8593.1|8589.3|107
1694139900000|2023-09-08 02:25:00|8594.1|8590.3|8598.1|8595.3|8601.1|8597.9|8593.1|8590.3|170
1694140200000|2023-09-08 02:30:00|8598.5|8595.7|8605.7|8602.9|8606.7|8603.9|8598.1|8594.3|218
1694140500000|2023-09-08 02:35:00|8606|8603.2|8607|8604.2|8609|8606.2|8605.7|8602.9|146
1694140800000|2023-09-08 02:40:00|8607.7|8604.9|8601.6|8598.8|8608|8605.2|8596.6|8593.8|542
1694141100000|2023-09-08 02:45:00|8601.3|8598.5|8595.6|8592.8|8601.6|8598.8|8595.3|8592.5|252
1694141400000|2023-09-08 02:50:00|8595.3|8591.5|8596.6|8593.8|8599.6|8596.5|8592.6|8589.5|256
1694141700000|2023-09-08 02:55:00|8597.3|8593.5|8593.3|8589.5|8597.8|8594.5|8592.3|8589.5|332
1694142000000|2023-09-08 03:00:00|8592.6|8589.8|8588.6|8585.8|8593.3|8590.5|8585.6|8582.5|451
1694142300000|2023-09-08 03:05:00|8588.3|8585.5|8587.2|8584.4|8590.6|8587.8|8584.9|8582.1|511
1694142600000|2023-09-08 03:10:00|8586.9|8584.1|8586.6|8583.8|8589.9|8586.5|8585.2|8581.8|278
1694142900000|2023-09-08 03:15:00|8586.9|8584.1|8586.6|8583.8|8588.2|8585.1|8584.3|8581.5|278
1694143200000|2023-09-08 03:20:00|8587.6|8584.8|8585.3|8582.5|8588.6|8585.5|8584.3|8581.5|167
1694143500000|2023-09-08 03:25:00|8587|8584.2|8589.6|8586.8|8590.9|8588.1|8586.3|8583.5|168
1694143800000|2023-09-08 03:30:00|8589.9|8586.1|8589.3|8585.5|8590.3|8586.8|8588.3|8585.5|67
1694144100000|2023-09-08 03:35:00|8589.6|8586.5|8586.9|8584.1|8589.9|8586.8|8586.9|8584.1|119
1694144400000|2023-09-08 03:40:00|8586.6|8583.8|8587.5|8584.7|8588.9|8585.7|8585.9|8583.1|57
1694144700000|2023-09-08 03:45:00|8586.9|8584.1|8586.5|8583.7|8587.9|8584.7|8585.5|8582.4|56
1694145000000|2023-09-08 03:50:00|8586.9|8584.1|8588.5|8585.7|8589.9|8586.7|8586.9|8583.7|93
1694145300000|2023-09-08 03:55:00|8588.8|8585|8585.5|8582.7|8588.8|8585.7|8585.5|8582.4|99
1694145600000|2023-09-08 04:00:00|8585.8|8582|8581.8|8579|8585.8|8582.4|8581.8|8578.7|112
1694145900000|2023-09-08 04:05:00|8581.5|8578.7|8579.5|8576.7|8582.8|8580|8579.5|8576.7|123
1694146200000|2023-09-08 04:10:00|8580.5|8577.7|8582.5|8579.7|8583.5|8580.7|8579.2|8576.4|93
1694146500000|2023-09-08 04:15:00|8582.8|8580|8580.5|8577.7|8583.5|8580.7|8580.5|8577.7|44
1694146800000|2023-09-08 04:20:00|8580.8|8577|8578.5|8575.7|8580.8|8577.7|8575.5|8572.6|221
1694147100000|2023-09-08 04:25:00|8578.8|8576|8580.5|8577.7|8582.2|8579.4|8578.8|8576|145
1694147400000|2023-09-08 04:30:00|8580.8|8578|8578.5|8574.7|8581.8|8579|8578.2|8574.7|120
1694147700000|2023-09-08 04:35:00|8577.8|8575|8577.8|8575|8579.5|8576|8575.5|8572|100
1694148000000|2023-09-08 04:40:00|8577.5|8574.7|8578.5|8575.7|8579|8576|8576.5|8573.7|53
1694148300000|2023-09-08 04:45:00|8578.8|8576|8576.8|8574|8579.8|8577|8576.4|8573.5|66
1694148600000|2023-09-08 04:50:00|8576.4|8573.6|8577.7|8574.9|8578.9|8576|8576.1|8573|58
1694148900000|2023-09-08 04:55:00|8578.1|8575.3|8577.4|8574.6|8578.7|8575.6|8576.4|8573.6|126
1694149200000|2023-09-08 05:00:00|8577.7|8574.9|8577.4|8574.6|8578.7|8574.9|8575.7|8572.6|126
1694149500000|2023-09-08 05:05:00|8577.1|8574.3|8577.4|8574.6|8579.7|8576.9|8577.1|8573.6|89
1694149800000|2023-09-08 05:10:00|8577.8|8575|8581.1|8578.3|8581.4|8578.3|8577.7|8574.6|104
1694150100000|2023-09-08 05:15:00|8581.4|8578.6|8582.4|8579.6|8583.7|8580.9|8580.1|8576.6|129
1694150400000|2023-09-08 05:20:00|8582.7|8579.9|8586.4|8583.6|8587.4|8584.6|8582.4|8579.3|156
1694150700000|2023-09-08 05:25:00|8584.7|8581.9|8588.7|8585.9|8588.7|8585.9|8584.7|8581.9|184
1694151000000|2023-09-08 05:30:00|8589.1|8586.3|8589.4|8586.6|8591.4|8588.6|8585.4|8582.6|268
1694151300000|2023-09-08 05:35:00|8588.4|8585.6|8587.4|8584.6|8590.4|8586.9|8585.4|8582.6|144
1694151600000|2023-09-08 05:40:00|8587.7|8584.9|8595.4|8592.6|8597.7|8594.9|8587.4|8584.2|401
1694151900000|2023-09-08 05:45:00|8594.3|8591.5|8590.7|8586.9|8596.4|8593.6|8589.3|8586.5|217
1694152200000|2023-09-08 05:50:00|8589.7|8586.2|8594.3|8591.5|8595.7|8592.9|8588.3|8585.2|139
1694152500000|2023-09-08 05:55:00|8594.7|8590.9|8593.3|8590.5|8594.8|8591.5|8591.3|8588.5|128
1694152800000|2023-09-08 06:00:00|8593.6|8590.8|8597.3|8594.5|8598.6|8595.5|8590.3|8587.3|206
1694153100000|2023-09-08 06:05:00|8596.3|8593.5|8602.3|8599.5|8606.6|8603.5|8595.3|8592.5|424
1694153400000|2023-09-08 06:10:00|8603.3|8600.5|8602.6|8599.8|8606.3|8602.8|8600.3|8597.5|234
1694153700000|2023-09-08 06:15:00|8602.3|8599.5|8594.6|8590.8|8602.6|8599.5|8593.6|8590.8|221
1694154000000|2023-09-08 06:20:00|8594.3|8591.5|8599.6|8595.8|8600.6|8597.8|8590.3|8587.5|328
1694154300000|2023-09-08 06:25:00|8598.6|8595.5|8596.3|8593.5|8600|8597.2|8595.3|8591.8|174
1694154600000|2023-09-08 06:30:00|8595.6|8592.8|8592.9|8590.1|8597.6|8594.8|8592.9|8590.1|343
1694154900000|2023-09-08 06:35:00|8593.6|8590.8|8601.3|8598.5|8605|8601.5|8593.6|8590.8|445
1694155200000|2023-09-08 06:40:00|8601.6|8597.8|8604.6|8601.8|8605.6|8602.5|8596.9|8594.1|258
1694155500000|2023-09-08 06:45:00|8604.3|8601.5|8600.6|8597.8|8608.3|8605.5|8597.9|8595.1|542
1694155800000|2023-09-08 06:50:00|8600.9|8598.1|8605.6|8601.8|8605.9|8603.1|8600.9|8597.8|320
1694156100000|2023-09-08 06:55:00|8604.9|8602.1|8612.5|8609.7|8613.9|8610.8|8604.2|8601.1|1019
1694156400000|2023-09-08 07:00:00|8611.9|8608.7|8607.9|8604.1|8613.9|8611.1|8602.5|8599.1|816
1694156700000|2023-09-08 07:05:00|8607.5|8603.7|8610.2|8606.4|8612.2|8609.1|8603.9|8601.1|999
1694157000000|2023-09-08 07:10:00|8609.8|8607|8595.8|8593|8611.2|8607.4|8595.2|8592|454
1694157300000|2023-09-08 07:15:00|8596.2|8593.4|8605.8|8603|8609.2|8606|8595.2|8592.4|440
1694157600000|2023-09-08 07:20:00|8605.5|8602.7|8619.8|8617|8621.3|8618.3|8604.8|8601.3|730
1694157900000|2023-09-08 07:25:00|8620.5|8616.7|8610.8|8608|8621.1|8617.4|8603.5|8600.7|1036
1694158200000|2023-09-08 07:30:00|8611.5|8607.7|8599.8|8597|8614.1|8611|8599.4|8596.6|512
1694158500000|2023-09-08 07:35:00|8600.5|8596.7|8618.5|8614.7|8618.7|8615.7|8596.2|8593|855
1694158800000|2023-09-08 07:40:00|8618.2|8615.4|8618.8|8616|8619.5|8616.4|8612.8|8610|404
1694159100000|2023-09-08 07:45:00|8618.4|8615.6|8620.8|8618|8624.8|8621.7|8617.5|8614.7|480
1694159400000|2023-09-08 07:50:00|8621.1|8617.3|8612.8|8610|8621.1|8618|8609.8|8607|428
1694159700000|2023-09-08 07:55:00|8613.1|8609.3|8614.8|8612|8621.8|8619|8609.8|8607|393
1694160000000|2023-09-08 08:00:00|8615.5|8612.7|8621.1|8617.3|8627.1|8624.3|8615.5|8612.7|527
1694160300000|2023-09-08 08:05:00|8619.8|8617|8617.8|8615|8628.8|8625.3|8615.4|8612.6|451
1694160600000|2023-09-08 08:10:00|8618.1|8614.3|8618.7|8615.9|8622.8|8620|8616.1|8613.3|418
1694160900000|2023-09-08 08:15:00|8619.1|8615.3|8614.1|8610.3|8620.1|8616.6|8608.7|8605.9|489
1694161200000|2023-09-08 08:20:00|8613.4|8610.6|8619.7|8616.9|8625.2|8621.9|8611.4|8608.6|625
1694161500000|2023-09-08 08:25:00|8620.4|8616.6|8627.1|8624.3|8632.4|8629.3|8620.1|8616.6|984
1694161800000|2023-09-08 08:30:00|8627.4|8623.6|8643.8|8640|8653.1|8650.3|8625.9|8622.6|2230
1694162100000|2023-09-08 08:35:00|8643.1|8640.3|8624.7|8621.9|8645.1|8642.3|8621|8617.7|825
1694162400000|2023-09-08 08:40:00|8624.4|8620.6|8628.7|8624.9|8629|8625.9|8618.7|8615.9|612
1694162700000|2023-09-08 08:45:00|8628.4|8624.6|8638.4|8634.6|8639.7|8636.6|8623.7|8620.6|441
1694163000000|2023-09-08 08:50:00|8637.7|8634.9|8625.7|8622.9|8638|8634.9|8624.4|8621.2|538
1694163300000|2023-09-08 08:55:00|8626|8623.2|8629|8626.2|8630.5|8627.6|8620.4|8617.6|661
1694163600000|2023-09-08 09:00:00|8628.7|8625.9|8614.7|8611.9|8629|8626.2|8610|8607.2|910
1694163900000|2023-09-08 09:05:00|8615.3|8612.5|8611.3|8608.5|8616.7|8613.9|8608.7|8605.5|493
1694164200000|2023-09-08 09:10:00|8611.8|8607.5|8616.6|8613.8|8621.3|8618.5|8609.3|8606.5|444
1694164500000|2023-09-08 09:15:00|8617.3|8613.5|8621.6|8618.8|8624.1|8620.8|8616.6|8613.5|414
1694164800000|2023-09-08 09:20:00|8622.6|8619.8|8623.6|8620.8|8625.6|8622.5|8618.3|8614.8|340
1694165100000|2023-09-08 09:25:00|8622.6|8619.8|8616.3|8612.5|8623|8619.8|8613.6|8610.1|293
1694165400000|2023-09-08 09:30:00|8616.9|8613.1|8633.6|8630.8|8635.3|8631.8|8611.9|8609.1|668
1694165700000|2023-09-08 09:35:00|8634.3|8631.5|8659.3|8656.5|8660.7|8657.2|8629.6|8626.1|1347
1694166000000|2023-09-08 09:40:00|8660.3|8657.5|8661.3|8658.5|8666.3|8663.2|8657.7|8654.5|1267
1694166300000|2023-09-08 09:45:00|8661.6|8657.8|8664.7|8661.9|8667.3|8664.5|8656.3|8653.2|1192
1694166600000|2023-09-08 09:50:00|8665.4|8661.6|8668.3|8665.5|8669.6|8666.8|8662|8659.2|764
1694166900000|2023-09-08 09:55:00|8669.3|8665.8|8680.7|8677.9|8681.7|8678.6|8664.3|8661.5|1245
1694167200000|2023-09-08 10:00:00|8680.4|8676.6|8684.7|8681.9|8689.7|8686.9|8678.7|8675.6|1350
1694167500000|2023-09-08 10:05:00|8684.3|8681.5|8686|8682.2|8689.7|8686.5|8683.7|8680.4|744
1694167800000|2023-09-08 10:10:00|8685.7|8682.9|8690|8687.2|8692|8688.7|8683.7|8680.5|907
1694168100000|2023-09-08 10:15:00|8690.3|8686.5|8693.7|8690.9|8694.7|8691.9|8687|8684.2|608
1694168400000|2023-09-08 10:20:00|8693|8690.2|8698.4|8695.6|8702|8699.2|8692|8688.9|1170
1694168700000|2023-09-08 10:25:00|8698.7|8694.9|8685|8682.2|8698.7|8695.6|8681.7|8678.9|841
1694169000000|2023-09-08 10:30:00|8685.7|8682.9|8685.7|8682.9|8686.7|8683.9|8680|8676.9|573
1694169300000|2023-09-08 10:35:00|8686|8683.2|8684.6|8681.8|8687.6|8684.8|8682|8678.9|422
1694169600000|2023-09-08 10:40:00|8685.3|8682.5|8692|8688.2|8694|8691.2|8679|8675.8|536
1694169900000|2023-09-08 10:45:00|8692.3|8688.5|8686.9|8684.1|8693|8689.5|8683|8679.8|382
1694170200000|2023-09-08 10:50:00|8687.6|8684.8|8682.9|8680.1|8691.9|8689.1|8680.6|8677.8|741
1694170500000|2023-09-08 10:55:00|8683.3|8680.5|8695.9|8692.1|8696.3|8693.1|8682.9|8679.8|570
1694170800000|2023-09-08 11:00:00|8695.2|8692.4|8686.6|8683.8|8696.2|8693.4|8683.6|8680.3|618
1694171100000|2023-09-08 11:05:00|8686.2|8683.4|8687.6|8684.8|8693.6|8690.8|8685.2|8681.8|383
1694171400000|2023-09-08 11:10:00|8687.9|8685.1|8692.2|8689.4|8694.9|8691.8|8685.6|8682.8|594
1694171700000|2023-09-08 11:15:00|8692.9|8690.1|8693.9|8691.1|8696.9|8693.8|8688.9|8686.1|385
1694172000000|2023-09-08 11:20:00|8693.6|8690.8|8704.3|8701.5|8706.3|8703|8693.6|8690.8|1307
1694172300000|2023-09-08 11:25:00|8703.6|8700.5|8703.2|8700.4|8704.6|8701.5|8695.2|8691.4|485
1694172600000|2023-09-08 11:30:00|8704.2|8701.4|8705.2|8702.4|8707.2|8704.1|8699.2|8696.1|579
1694172900000|2023-09-08 11:35:00|8704.2|8701.4|8700.2|8697.4|8707.9|8705.1|8698.2|8694.7|493
1694173200000|2023-09-08 11:40:00|8700.5|8696.7|8702.2|8699.4|8704.2|8701.4|8696.2|8693.4|457
1694173500000|2023-09-08 11:45:00|8702.5|8699.7|8703.2|8700.4|8704.2|8701.4|8698.2|8695.1|315
1694173800000|2023-09-08 11:50:00|8702.9|8699.4|8701.2|8698.4|8704.5|8701.4|8698.2|8695.4|571
1694174100000|2023-09-08 11:55:00|8701.9|8698.1|8702.2|8699.4|8703.7|8700.4|8700.2|8697.1|221
1694174400000|2023-09-08 12:00:00|8703.2|8700.1|8713.2|8709.4|8714.2|8710.7|8702.9|8699.4|1517
1694174700000|2023-09-08 12:05:00|8712.5|8709.7|8710.5|8707.7|8714.7|8711.4|8707.2|8704.4|754
1694175000000|2023-09-08 12:10:00|8711.2|8707.4|8710.5|8707.7|8713.5|8710.7|8707.2|8704.4|480
1694175300000|2023-09-08 12:15:00|8710.2|8707.4|8711.9|8709.1|8717.4|8714.1|8708.5|8705.2|1087
1694175600000|2023-09-08 12:20:00|8712.9|8710.1|8703.9|8701.1|8717.7|8714.4|8701.9|8699.1|1769
1694175900000|2023-09-08 12:25:00|8704.2|8701.4|8717.5|8714.7|8717.5|8714.7|8702.9|8699.7|792
1694176200000|2023-09-08 12:30:00|8717.9|8715.1|8720.2|8717.4|8725.5|8722.7|8717.5|8714.7|1852
1694176500000|2023-09-08 12:35:00|8720.9|8718.1|8715.8|8713|8721.5|8718.4|8709.9|8707.1|1109
1694176800000|2023-09-08 12:40:00|8716.2|8713.4|8708.2|8705.4|8722.8|8719.7|8706.8|8703.4|1301
1694177100000|2023-09-08 12:45:00|8708.5|8705.7|8703.5|8700.7|8709.8|8706.7|8702.5|8699.3|787
1694177400000|2023-09-08 12:50:00|8703.8|8699.7|8712.8|8710|8715.1|8712.3|8702.8|8699.7|1361
1694177700000|2023-09-08 12:55:00|8713.1|8710.3|8715.8|8713|8718.1|8715|8707.5|8704.6|1470
1694178000000|2023-09-08 13:00:00|8716.5|8713.7|8692.8|8690|8722.8|8719.7|8691.4|8688.6|4292
1694178300000|2023-09-08 13:05:00|8692.1|8689.3|8682.4|8679.6|8694.4|8691.6|8676.4|8673.3|4564
1694178600000|2023-09-08 13:10:00|8681.4|8678.6|8679.1|8676.3|8699.1|8696.3|8677.4|8674.6|2341
1694178900000|2023-09-08 13:15:00|8679.4|8676.6|8686.1|8683.3|8694.7|8691.9|8677.7|8673.9|3207
1694179200000|2023-09-08 13:20:00|8686.7|8682.9|8674.7|8671.9|8689.4|8686.6|8670|8667.2|2809
1694179500000|2023-09-08 13:25:00|8674|8671.2|8670.9|8668.1|8676|8672.9|8659.6|8656.5|2545
1694179800000|2023-09-08 13:30:00|8670|8667.2|8681.8|8679|8682.5|8679.2|8659|8656.2|3226
1694180100000|2023-09-08 13:35:00|8682|8679.2|8673.7|8670.9|8683.7|8680.4|8663.7|8660.5|1746
1694180400000|2023-09-08 13:40:00|8673.3|8670.5|8644.6|8640.8|8674|8670.9|8640.3|8637.5|3717
1694180700000|2023-09-08 13:45:00|8644.7|8641.9|8660.6|8657.8|8661.3|8658.2|8642.3|8639|1870
1694181000000|2023-09-08 13:50:00|8661|8658.2|8660|8657.2|8666|8662.8|8654|8651.2|1938
1694181300000|2023-09-08 13:55:00|8659.6|8656.8|8665|8662.2|8667.5|8664.2|8652.6|8649.8|2445
1694181600000|2023-09-08 14:00:00|8664.6|8661.8|8699.7|8696.9|8700.7|8697.6|8655.3|8652.5|3844
1694181900000|2023-09-08 14:05:00|8700.4|8696.6|8694|8691.2|8714.4|8711.6|8692|8689.2|3144
1694182200000|2023-09-08 14:10:00|8693.6|8690.8|8693.7|8690.9|8701|8697.6|8684.3|8681|2197
1694182500000|2023-09-08 14:15:00|8694|8691.2|8683.7|8679.9|8702.9|8699.6|8679.7|8676.5|1971
1694182800000|2023-09-08 14:20:00|8684|8680.2|8682.7|8679.9|8690|8686.5|8677.3|8674.2|2104
1694183100000|2023-09-08 14:25:00|8683.3|8679.5|8690.6|8687.8|8701.4|8698.2|8680.7|8677.5|1739
1694183400000|2023-09-08 14:30:00|8691.3|8687.5|8697.3|8694.5|8699.3|8696.2|8680.3|8677.5|3049
1694183700000|2023-09-08 14:35:00|8697.6|8694.8|8693|8689.2|8699.6|8696.8|8685|8681.8|918
1694184000000|2023-09-08 14:40:00|8692.6|8689.8|8703.3|8700.5|8711.3|8708.5|8689.6|8686.7|1671
1694184300000|2023-09-08 14:45:00|8703.6|8700.8|8713.6|8710.8|8716.6|8713.8|8701.9|8698.8|2636
1694184600000|2023-09-08 14:50:00|8714.3|8710.5|8728|8725.2|8734|8730.8|8712.3|8709.5|3986
1694184900000|2023-09-08 14:55:00|8728.3|8725.5|8719.3|8716.5|8734.6|8731.2|8718|8715.2|3117
1694185200000|2023-09-08 15:00:00|8718|8715.2|8724.6|8720.8|8724.9|8722.1|8708.3|8705.1|2039
1694185500000|2023-09-08 15:05:00|8725.1|8721.8|8712.3|8709.5|8726.6|8723.8|8706.2|8703.4|2305
1694185800000|2023-09-08 15:10:00|8713.3|8710.5|8720.9|8718.1|8726.6|8723.8|8713.3|8710.5|1633
1694186100000|2023-09-08 15:15:00|8721.2|8718.4|8729.9|8727.1|8735|8731.8|8720.9|8718.1|3854
1694186400000|2023-09-08 15:20:00|8730.3|8727.5|8733.3|8729.5|8737.6|8734.8|8721.6|8718.8|1959
1694186700000|2023-09-08 15:25:00|8732.6|8729.8|8723.6|8719.8|8733.6|8730.5|8721.3|8718.1|2089
1694187000000|2023-09-08 15:30:00|8722.9|8720.1|8708.9|8706.1|8724.9|8722.1|8708.9|8705.4|2219
1694187300000|2023-09-08 15:35:00|8709.6|8705.8|8715.9|8713.1|8720.9|8717.8|8708.9|8705.8|787
1694187600000|2023-09-08 15:40:00|8716.9|8713.8|8716.9|8713.1|8719.9|8717.1|8710.9|8708.1|826
1694187900000|2023-09-08 15:45:00|8716.2|8713.4|8712.9|8710.1|8718.5|8715.7|8707.2|8704.1|1796
1694188200000|2023-09-08 15:50:00|8713.5|8710.7|8708.5|8705.7|8721.5|8718.7|8707.9|8705.1|958
1694188500000|2023-09-08 15:55:00|8709.9|8707.1|8717.5|8714.7|8719.8|8717|8706.9|8703.4|2185
1694188800000|2023-09-08 16:00:00|8716.5|8713.7|8708.5|8705.7|8720.5|8717.7|8702.8|8700|1236
1694189100000|2023-09-08 16:05:00|8709.2|8706.4|8710.5|8707.7|8712.8|8710|8705.5|8702.7|813
1694189400000|2023-09-08 16:10:00|8710.8|8707|8710.5|8707.7|8718.1|8715.3|8706.5|8703.7|761
1694189700000|2023-09-08 16:15:00|8710.8|8707|8741.5|8738.7|8745.1|8742.3|8710.1|8706.7|4345
1694190000000|2023-09-08 16:20:00|8741.1|8738.3|8742.1|8738.3|8747.8|8744.7|8738.1|8735.3|1153
1694190300000|2023-09-08 16:25:00|8740.5|8737.7|8729.4|8726.6|8741.8|8738.3|8725.8|8723|1225
1694190600000|2023-09-08 16:30:00|8729.1|8726.3|8722.4|8719.6|8732.1|8729.3|8717.1|8714|2434
1694190900000|2023-09-08 16:35:00|8722.1|8719.3|8718.4|8715.6|8724.7|8721.9|8714.7|8711.9|867
1694191200000|2023-09-08 16:40:00|8717.7|8714.9|8718.4|8714.6|8722.1|8718.9|8713.4|8710.3|729
1694191500000|2023-09-08 16:45:00|8717.4|8714.3|8708|8705.2|8718.4|8714.6|8707|8703.9|1259
1694191800000|2023-09-08 16:50:00|8707.7|8704.9|8713|8710.2|8715|8711.9|8707|8704.2|880
1694192100000|2023-09-08 16:55:00|8712.7|8709.9|8708.7|8705.9|8720|8717.2|8707|8703.9|1143
1694192400000|2023-09-08 17:00:00|8709|8706.2|8704|8701.2|8712.7|8709.2|8699|8696.2|1491
1694192700000|2023-09-08 17:05:00|8703.7|8700.9|8695.7|8692.9|8707|8703.9|8692|8688.7|1651
1694193000000|2023-09-08 17:10:00|8695|8692.2|8692|8689.2|8703|8699.9|8686|8682.9|1551
1694193300000|2023-09-08 17:15:00|8691.7|8688.9|8700|8697.2|8702.6|8699.2|8689|8686.2|1021
1694193600000|2023-09-08 17:20:00|8701|8698.2|8709.6|8706.8|8711|8707.8|8699.6|8696.8|881
1694193900000|2023-09-08 17:25:00|8709.3|8705.8|8710.6|8707.8|8711.6|8708.5|8703.6|8700.8|590
1694194200000|2023-09-08 17:30:00|8710.9|8708.1|8699.9|8697.1|8714.9|8712.1|8698.3|8694.5|2325
1694194500000|2023-09-08 17:35:00|8700.3|8697.5|8688.3|8685.5|8701.4|8698.5|8688.3|8685.3|1345
1694194800000|2023-09-08 17:40:00|8688.6|8685.8|8691.9|8688.1|8694.6|8691.5|8682.9|8679.8|1514
1694195100000|2023-09-08 17:45:00|8691.2|8688.4|8702.2|8699.4|8705.2|8702.4|8689.6|8686.6|1409
1694195400000|2023-09-08 17:50:00|8702.9|8700.1|8715.9|8713.1|8717.3|8714.1|8701.9|8698.4|1667
1694195700000|2023-09-08 17:55:00|8715.6|8712.8|8720.3|8717.5|8721.3|8718.5|8712.9|8710.1|1761
1694196000000|2023-09-08 18:00:00|8720.6|8716.8|8721.3|8718.5|8725.6|8722.8|8717.3|8714.1|1919
1694196300000|2023-09-08 18:05:00|8721.9|8718.1|8723.9|8721.1|8730.3|8727.1|8720.9|8718.1|1043
1694196600000|2023-09-08 18:10:00|8723.6|8720.8|8722.3|8719.5|8729.3|8726.1|8720.6|8717.5|1203
1694196900000|2023-09-08 18:15:00|8722.6|8719.8|8713.9|8711.1|8726.9|8724.1|8713.6|8710.8|2018
1694197200000|2023-09-08 18:20:00|8714.6|8710.8|8716.9|8714.1|8721.6|8718.1|8708.2|8705.4|1972
1694197500000|2023-09-08 18:25:00|8717.6|8713.8|8706.8|8704|8718.9|8715.8|8701.5|8698.7|10590
1694197800000|2023-09-08 18:30:00|8707.5|8704.7|8706.5|8703.7|8711.2|8708.4|8705.5|8702.4|2820
1694198100000|2023-09-08 18:35:00|8706.2|8703.4|8701.2|8698.4|8708.2|8705|8699.8|8697|1476
1694198400000|2023-09-08 18:40:00|8700.5|8697.7|8705.1|8702.3|8707.3|8704|8700.2|8697.4|463
1694198700000|2023-09-08 18:45:00|8705.8|8703|8697.1|8694.3|8709.1|8706.3|8695.5|8692.3|1834
1694199000000|2023-09-08 18:50:00|8697.5|8693.7|8695.5|8692.7|8698.1|8695|8692.5|8689.7|527
1694199300000|2023-09-08 18:55:00|8695.8|8693|8692.8|8689|8698.1|8694.7|8691.8|8689|462
1694199600000|2023-09-08 19:00:00|8692.4|8689.6|8695.8|8693|8696.4|8693.6|8690.8|8688|281
1694199900000|2023-09-08 19:05:00|8695.4|8692.6|8694.4|8691.6|8698.1|8695|8694.1|8691.3|187
1694200200000|2023-09-08 19:10:00|8694.8|8692|8693.4|8690.6|8695.8|8692.6|8692.4|8689.6|190
1694200500000|2023-09-08 19:15:00|8692.4|8689.6|8693.1|8690.3|8695.4|8692.3|8692.1|8688.9|321
1694200800000|2023-09-08 19:20:00|8693.4|8690.6|8696.4|8693.6|8697.4|8694.6|8692.7|8689.9|343
1694201100000|2023-09-08 19:25:00|8696.7|8692.9|8696.4|8693.6|8700.1|8697.3|8696.4|8692.6|489
1694201400000|2023-09-08 19:30:00|8696.7|8693.9|8694.4|8691.6|8698.7|8695.9|8693.7|8690.9|240
1694201700000|2023-09-08 19:35:00|8694.7|8691.9|8695.7|8692.9|8695.7|8692.9|8692.7|8689.6|225
1694202000000|2023-09-08 19:40:00|8695.4|8692.6|8693.4|8690.6|8696.7|8693.6|8692.2|8688.9|319
1694202300000|2023-09-08 19:45:00|8693.7|8689.9|8690.4|8687.6|8693.7|8690.9|8689.4|8686.6|236
1694202600000|2023-09-08 19:50:00|8690|8687.2|8685.7|8682.9|8690.7|8687.6|8685.4|8682.6|380
1694202900000|2023-09-08 19:55:00|8686|8683.2|8687.7|8684.9|8689.7|8686.5|8685.4|8681.9|644
1694203200000|2023-09-08 20:00:00|8688.3|8685.5|8689.7|8686.9|8690.7|8687.2|8688.3|8684.9|220
1694203500000|2023-09-08 20:05:00|8689.3|8686.5|8686.7|8683.9|8689.7|8686.9|8686.3|8683.2|366
1694203800000|2023-09-08 20:10:00|8687|8684.2|8691.3|8688.5|8692.6|8689.5|8687|8683.9|279
1694204100000|2023-09-08 20:15:00|8691|8688.2|8689.6|8686.8|8691.6|8688.5|8688.6|8685.5|103
1694204400000|2023-09-08 20:20:00|8690.3|8686.5|8686.6|8683.8|8690.6|8686.8|8686.3|8683.5|122
1694204700000|2023-09-08 20:25:00|8687|8684.2|8684.6|8680.8|8687.6|8684.5|8683.9|8680.8|173
1694205000000|2023-09-08 20:30:00|8684.9|8681.1|8683.9|8681.1|8685.6|8682.8|8682.3|8679.5|140
1694205300000|2023-09-08 20:35:00|8683.6|8680.1|8685.9|8683.1|8686.9|8684.1|8682.9|8679.8|100
1694205600000|2023-09-08 20:40:00|8685.6|8682.8|8683.3|8680.5|8685.6|8682.8|8681.6|8678.5|134
1694205900000|2023-09-08 20:45:00|8683.6|8679.8|8675.9|8673.1|8684.9|8681.8|8675.9|8673.1|2620
1694206200000|2023-09-08 20:50:00|8676.2|8672.4|8676.5|8673.7|8678.9|8676.1|8674.9|8671.7|588
1694206500000|2023-09-08 20:55:00|8677.2|8674.4|8679.9|8676.1|8681.9|8678.8|8676.9|8673.4|812
1694383200000|2023-09-10 22:00:00|8686|8682.2|8666.6|8662.8|8686.6|8683|8664.2|8661.1|676
1694383500000|2023-09-10 22:05:00|8665.9|8663.1|8657.7|8653.9|8667.6|8663.8|8651.7|8648.3|1677
1694383800000|2023-09-10 22:10:00|8657.1|8654.3|8655.7|8652.9|8661.4|8658.2|8649.4|8646.6|542
1694384100000|2023-09-10 22:15:00|8655.4|8652.6|8654|8651.2|8661.3|8658.5|8654|8651.2|239
1694384400000|2023-09-10 22:20:00|8654.3|8651.5|8661|8658.2|8661.7|8658.9|8653|8650.2|222
1694384700000|2023-09-10 22:25:00|8661.6|8657.8|8663|8660.2|8663.3|8660.2|8658.6|8654.8|231
1694385000000|2023-09-10 22:30:00|8663.1|8659.3|8663.3|8659.5|8663.3|8660.2|8659|8655.8|121
1694385300000|2023-09-10 22:35:00|8662.7|8659.9|8665.3|8661.5|8667.3|8664.2|8661.6|8658.5|125
1694385600000|2023-09-10 22:40:00|8664.7|8661.9|8661.7|8658.9|8666.4|8663.5|8661.3|8658.5|93
1694385900000|2023-09-10 22:45:00|8661.3|8658.5|8663.7|8660.9|8664|8661.2|8660.7|8657.5|54
1694386200000|2023-09-10 22:50:00|8664|8660.2|8664.7|8661.9|8669|8666.2|8662.7|8659.5|240
1694386500000|2023-09-10 22:55:00|8665|8661.2|8663.6|8660.8|8667.4|8664.2|8663.6|8660.5|48
1694386800000|2023-09-10 23:00:00|8664|8661.2|8660|8656.2|8664|8661.2|8658.6|8655.8|197
1694387100000|2023-09-10 23:05:00|8658.4|8655.6|8660|8656.2|8663|8660.2|8658.4|8655.6|75
1694387400000|2023-09-10 23:10:00|8659.4|8656.6|8656.3|8652.5|8661.4|8657.6|8656|8652.5|198
1694387700000|2023-09-10 23:15:00|8656|8653.2|8656.3|8653.5|8656.3|8653.5|8650.3|8647.2|184
1694388000000|2023-09-10 23:20:00|8656|8653.2|8657|8653.2|8657|8654.2|8653.3|8650|53
1694388300000|2023-09-10 23:25:00|8656|8652.2|8656.3|8653.5|8659|8655.5|8655|8652.2|153
1694388600000|2023-09-10 23:30:00|8657|8653.2|8655|8652.2|8657.3|8653.8|8650.7|8647.7|415
1694388900000|2023-09-10 23:35:00|8654.7|8651.9|8650.8|8648|8655.7|8652.9|8648.8|8645.6|269
1694389200000|2023-09-10 23:40:00|8649.8|8647|8649.8|8647|8652.1|8649|8649.8|8646.6|226
1694389500000|2023-09-10 23:45:00|8650.1|8647.3|8651.4|8648.6|8652.4|8649|8650|8646.6|43
1694389800000|2023-09-10 23:50:00|8651.7|8648.9|8651.4|8648.6|8652.4|8648.9|8649.7|8646.6|45
1694390100000|2023-09-10 23:55:00|8651.1|8648.3|8654|8651.2|8656.5|8653.2|8649.4|8646.1|402
1694390400000|2023-09-11 00:00:00|8654.4|8651.6|8654|8651.2|8657.4|8653.6|8650|8647.2|124
1694390700000|2023-09-11 00:05:00|8654.4|8650.6|8632.7|8628.9|8654.4|8650.6|8632.4|8628.6|453
1694391000000|2023-09-11 00:10:00|8632.1|8629.3|8641.3|8637.5|8641.7|8638.5|8632.1|8628.9|175
1694391300000|2023-09-11 00:15:00|8640.7|8637.9|8631.7|8628.9|8641.1|8637.9|8631.2|8627.9|750
1694391600000|2023-09-11 00:20:00|8631.3|8628.5|8633.7|8630.9|8636.7|8633.5|8629.7|8626.5|113
1694391900000|2023-09-11 00:25:00|8634.1|8631.3|8630.3|8627.5|8636|8633.2|8629.3|8626.5|366
1694392200000|2023-09-11 00:30:00|8630.6|8627.8|8634|8631.2|8638.3|8635.2|8630.6|8627.8|120
1694392500000|2023-09-11 00:35:00|8634.3|8631.5|8635|8632.2|8639|8636.2|8634|8631.2|94
1694392800000|2023-09-11 00:40:00|8634.9|8632.1|8634.9|8632.1|8638.9|8636.1|8632.9|8630.1|115
1694393100000|2023-09-11 00:45:00|8635.3|8631.5|8641.3|8638.5|8643.3|8640.1|8633.9|8631.1|173
1694393400000|2023-09-11 00:50:00|8641.7|8638.9|8642.9|8640.1|8643.3|8640.1|8639.9|8636.5|81
1694393700000|2023-09-11 00:55:00|8642.3|8639.5|8643.9|8641.1|8646.9|8643.8|8639.9|8636.8|170
1694394000000|2023-09-11 01:00:00|8643.6|8640.8|8645.9|8643.1|8649.2|8645.9|8632.9|8629.8|696
1694394300000|2023-09-11 01:05:00|8646.3|8642.5|8638.3|8634.5|8646.3|8643.1|8631.2|8627.7|233
1694394600000|2023-09-11 01:10:00|8637.9|8634.1|8639.9|8636.1|8649.3|8646.1|8635.3|8632.1|307
1694394900000|2023-09-11 01:15:00|8639.5|8636.7|8644.9|8642.1|8646.9|8644.1|8636.9|8633.7|309
1694395200000|2023-09-11 01:20:00|8643.9|8641.1|8640.9|8638.1|8644.3|8641.1|8635.9|8633.1|126
1694395500000|2023-09-11 01:25:00|8641.2|8637.4|8653.2|8649.4|8653.2|8650.1|8640.9|8637.1|258
1694395800000|2023-09-11 01:30:00|8652.9|8650.1|8642.1|8639.3|8655.5|8652.1|8636.2|8633.1|1353
1694396100000|2023-09-11 01:35:00|8642.5|8639.7|8643.1|8640.3|8649.8|8646.3|8637.1|8634|753
1694396400000|2023-09-11 01:40:00|8643.5|8639.7|8640.1|8637.3|8644.5|8641.3|8636.1|8633.3|155
1694396700000|2023-09-11 01:45:00|8640.5|8636.7|8645.4|8642.6|8649.4|8646.6|8638.8|8635.7|608
1694397000000|2023-09-11 01:50:00|8646.4|8643.6|8642.4|8639.6|8647|8643.6|8641.4|8638.2|87
1694397300000|2023-09-11 01:55:00|8643|8639.2|8650.4|8647.6|8650.4|8647.6|8642.4|8639.2|155
1694397600000|2023-09-11 02:00:00|8651.4|8648.6|8649.4|8646.6|8654.4|8651.6|8645.4|8642.2|230
1694397900000|2023-09-11 02:05:00|8650|8646.2|8653.7|8650.9|8655.9|8652.6|8649|8646.2|148
1694398200000|2023-09-11 02:10:00|8654.4|8650.6|8653.1|8650.3|8656.7|8652.9|8650.1|8647.3|167
1694398500000|2023-09-11 02:15:00|8652.7|8649.9|8648.5|8645.7|8655.2|8651.9|8646.5|8643.7|1032
1694398800000|2023-09-11 02:20:00|8649.2|8645.4|8649.2|8645.4|8651.5|8648.7|8647.8|8645|106
1694399100000|2023-09-11 02:25:00|8650.2|8646.4|8651.5|8648.7|8653.5|8650.7|8648.9|8645.4|163
1694399400000|2023-09-11 02:30:00|8652.2|8648.4|8656.5|8653.7|8658|8654.7|8651.9|8648.4|185
1694399700000|2023-09-11 02:35:00|8657.1|8654.3|8660.8|8658|8663.1|8659.3|8654.5|8651.3|351
1694400000000|2023-09-11 02:40:00|8661.1|8657.3|8657.1|8653.3|8661.1|8657.3|8655.1|8651.6|104
1694400300000|2023-09-11 02:45:00|8656.8|8654|8659.5|8656.7|8659.5|8656.7|8654.1|8651.3|273
1694400600000|2023-09-11 02:50:00|8660.5|8657.1|8660.5|8657.7|8663|8659.7|8657.9|8655.1|322
1694400900000|2023-09-11 02:55:00|8660.8|8658|8662.8|8660|8666.5|8663.3|8660.8|8658|304
1694401200000|2023-09-11 03:00:00|8663.5|8660.7|8660.5|8657.7|8666.1|8662.8|8658.7|8655.9|280
1694401500000|2023-09-11 03:05:00|8661.1|8657.3|8660.1|8657.3|8661.8|8658.7|8658.1|8655|164
1694401800000|2023-09-11 03:10:00|8661.1|8657.7|8659.1|8656.3|8662.1|8658.3|8658.5|8655.2|112
1694402100000|2023-09-11 03:15:00|8659.5|8656.7|8658.8|8655|8661.6|8658.7|8658.4|8655|76
1694402400000|2023-09-11 03:20:00|8658.4|8655.6|8657.8|8655|8659.8|8656.6|8655.8|8653|90
1694402700000|2023-09-11 03:25:00|8658.2|8655.4|8659.4|8656.6|8661.4|8658|8657.1|8653.6|163
1694403000000|2023-09-11 03:30:00|8659.8|8656|8664.4|8661.6|8664.6|8661.6|8658.8|8655.3|80
1694403300000|2023-09-11 03:35:00|8664.8|8662|8664.1|8660.3|8665.4|8662.3|8663.1|8660.1|131
1694403600000|2023-09-11 03:40:00|8663.4|8660.6|8664.4|8660.6|8665.4|8662.3|8661.4|8658.3|129
1694403900000|2023-09-11 03:45:00|8664|8661.2|8662|8658.2|8664.4|8661.6|8660.4|8657.2|93
1694404200000|2023-09-11 03:50:00|8661.4|8659.2|8659|8656.2|8662.4|8659.2|8658.8|8655.6|83
1694404500000|2023-09-11 03:55:00|8659.4|8655.6|8659|8656.2|8660.4|8657.2|8658.4|8655.6|29
1694404800000|2023-09-11 04:00:00|8659.4|8656.6|8661.4|8658.6|8662.4|8659|8659|8655.2|39
1694405100000|2023-09-11 04:05:00|8660.4|8657.6|8658.4|8655.6|8660.4|8657.6|8657.4|8654.2|46
1694405400000|2023-09-11 04:10:00|8657.4|8654.6|8657|8653.2|8658.4|8655.6|8656.4|8653.2|51
1694405700000|2023-09-11 04:15:00|8656.4|8653.6|8657.4|8654.6|8657.7|8654.9|8656.3|8652.8|35
1694406000000|2023-09-11 04:20:00|8657.6|8654.8|8660.4|8657.6|8661.5|8658.2|8657.4|8654.2|82
1694406300000|2023-09-11 04:25:00|8660|8657.2|8664|8661.2|8664|8661.2|8660|8657.2|72
1694406600000|2023-09-11 04:30:00|8664.7|8661.9|8664|8661.2|8665|8662.2|8659.3|8656.5|142
1694406900000|2023-09-11 04:35:00|8664.3|8661.5|8664.3|8661.5|8665.3|8662.2|8663|8660.2|88
1694407200000|2023-09-11 04:40:00|8665|8661.2|8664.3|8661.5|8667|8663.9|8664.3|8661|77
1694407500000|2023-09-11 04:45:00|8665|8661.2|8668.3|8665.5|8669.3|8666.2|8664.5|8661.2|114
1694407800000|2023-09-11 04:50:00|8667.7|8664.9|8667.3|8663.5|8668.3|8665.5|8666.3|8663|72
1694408100000|2023-09-11 04:55:00|8666.9|8664.1|8666.7|8662.9|8667.9|8664.5|8664.7|8661.4|101
1694408400000|2023-09-11 05:00:00|8666|8663.2|8666.3|8663.5|8671.9|8669.1|8663.3|8660.5|475
1694408700000|2023-09-11 05:05:00|8666.9|8663.1|8666.3|8663.5|8669.7|8666.5|8666.3|8663.1|138
1694409000000|2023-09-11 05:10:00|8667.3|8664.5|8668.3|8665.5|8668.7|8665.5|8666.3|8663.1|50
1694409300000|2023-09-11 05:15:00|8668.9|8665.1|8668.3|8665.5|8670.9|8668.1|8667.3|8664.5|131
1694409600000|2023-09-11 05:20:00|8668.6|8665.8|8673.3|8670.5|8673.9|8671.1|8668.6|8665.5|130
1694409900000|2023-09-11 05:25:00|8672.6|8669.5|8674.3|8671.5|8674.3|8671.5|8672.3|8669.1|180
1694410200000|2023-09-11 05:30:00|8674.9|8671.1|8695.6|8691.8|8695.6|8692.5|8674.3|8671.1|880
1694410500000|2023-09-11 05:35:00|8695.3|8692.5|8687.6|8683.8|8695.8|8692.5|8686.2|8683.4|389
1694410800000|2023-09-11 05:40:00|8687|8684.2|8674.2|8671.4|8687|8684.2|8667.6|8664.8|552
1694411100000|2023-09-11 05:45:00|8674.6|8670.8|8674.6|8670.8|8676.2|8673.1|8671.2|8668.4|183
1694411400000|2023-09-11 05:50:00|8673.6|8670.4|8671.2|8668.4|8674.7|8671.4|8668.6|8665.8|130
1694411700000|2023-09-11 05:55:00|8671.6|8668.8|8674.6|8670.8|8675.2|8671.9|8669.6|8666.8|66
1694412000000|2023-09-11 06:00:00|8674|8671.2|8662.2|8659.4|8674.6|8671.4|8662.2|8659.4|254
1694412300000|2023-09-11 06:05:00|8662.6|8659.8|8660.9|8658.1|8666.6|8663.8|8658.9|8655.8|437
1694412600000|2023-09-11 06:10:00|8660.6|8657.8|8656.6|8652.8|8666.6|8663.4|8656.2|8652.8|653
1694412900000|2023-09-11 06:15:00|8655.9|8653.1|8664.6|8660.8|8664.6|8661.4|8655.9|8652.6|240
1694413200000|2023-09-11 06:20:00|8664.2|8660.4|8658.5|8655.7|8666.7|8663.9|8656.6|8653.8|1215
1694413500000|2023-09-11 06:25:00|8658.4|8655.6|8658.4|8655.6|8660.4|8657.3|8655.8|8652.6|139
1694413800000|2023-09-11 06:30:00|8657.4|8654.6|8665.4|8662.6|8668.4|8665|8656.4|8653|223
1694414100000|2023-09-11 06:35:00|8665.8|8663|8663.4|8660.6|8667.8|8664.6|8661.8|8658.6|229
1694414400000|2023-09-11 06:40:00|8663.8|8660|8664.4|8661.6|8665.4|8662.6|8659.4|8656.6|126
1694414700000|2023-09-11 06:45:00|8664.8|8662|8669.4|8666.6|8670.8|8667.6|8661.4|8658.6|292
1694415000000|2023-09-11 06:50:00|8668.8|8666|8662.8|8660|8672.8|8670|8662.8|8660|305
1694415300000|2023-09-11 06:55:00|8663|8660.2|8661.4|8658.6|8664.8|8661|8650.8|8647.6|482
1694415600000|2023-09-11 07:00:00|8662.4|8659.6|8655.4|8652.6|8664.8|8661.6|8648.8|8645.6|873
1694415900000|2023-09-11 07:05:00|8654.8|8652|8657.8|8655|8662.8|8659.6|8651.8|8649|446
1694416200000|2023-09-11 07:10:00|8658.4|8654.6|8665.7|8662.9|8666.7|8663.6|8653.4|8650.6|306
1694416500000|2023-09-11 07:15:00|8666.4|8662.6|8665.7|8661.9|8670.7|8667.6|8663.7|8660.9|368
1694416800000|2023-09-11 07:20:00|8665.4|8661.6|8677.4|8674.6|8678.7|8675.6|8662.7|8659.6|518
1694417100000|2023-09-11 07:25:00|8677.7|8674.9|8679.7|8676.9|8682.7|8679.3|8675.4|8671.9|440
1694417400000|2023-09-11 07:30:00|8680.4|8677.6|8678.3|8675.5|8684.4|8681.2|8676|8672.9|519
1694417700000|2023-09-11 07:35:00|8679|8675.2|8680.3|8677.5|8684|8680.5|8677.3|8674.5|796
1694418000000|2023-09-11 07:40:00|8680.7|8676.9|8689.7|8685.9|8691.7|8688.5|8679.7|8676.5|451
1694418300000|2023-09-11 07:45:00|8689.3|8686.5|8689.3|8686.5|8694.7|8691.5|8687.3|8684.5|545
1694418600000|2023-09-11 07:50:00|8689.7|8685.9|8689.7|8686.9|8691.7|8688.5|8685.3|8682.4|305
1694418900000|2023-09-11 07:55:00|8690.1|8687.3|8686.3|8683.5|8694.3|8691.1|8683.3|8680.5|1463
1694419200000|2023-09-11 08:00:00|8687.3|8684.5|8684.3|8681.5|8689.1|8686.1|8678.9|8676|658
1694419500000|2023-09-11 08:05:00|8684|8681.2|8676.3|8673.5|8684.7|8681.5|8667.7|8664.2|1082
1694419800000|2023-09-11 08:10:00|8676.7|8672.9|8680.4|8677.6|8682.8|8679.5|8671.3|8667.9|436
1694420100000|2023-09-11 08:15:00|8679.7|8676.9|8675.3|8672.5|8681.7|8678.9|8671.3|8668.1|578
1694420400000|2023-09-11 08:20:00|8674.3|8671.5|8667.3|8664.5|8678.6|8675.5|8666.3|8663|990
1694420700000|2023-09-11 08:25:00|8667.6|8663.8|8660|8657.2|8667.6|8664.5|8655.6|8652.8|1762
1694421000000|2023-09-11 08:30:00|8660.4|8656.6|8649|8646.2|8664|8660.8|8644.4|8640.6|1567
1694421300000|2023-09-11 08:35:00|8649.6|8645.8|8648.4|8645.6|8650.6|8647.8|8639.4|8636.6|1406
1694421600000|2023-09-11 08:40:00|8648|8645.2|8653|8650.2|8660.4|8657.2|8647|8643.8|820
1694421900000|2023-09-11 08:45:00|8653.4|8649.6|8649|8646.2|8656|8652.8|8642.7|8639.9|505
1694422200000|2023-09-11 08:50:00|8649.3|8645.5|8641.3|8638.5|8649.3|8646.2|8640.3|8637.2|401
1694422500000|2023-09-11 08:55:00|8641.6|8638.8|8649.3|8645.5|8649.3|8646.2|8639.7|8636.5|385
1694422800000|2023-09-11 09:00:00|8649|8646.2|8654|8651.2|8657.3|8654.2|8643.7|8640.5|902
1694423100000|2023-09-11 09:05:00|8654.3|8650.5|8662.9|8660.1|8671.3|8667.8|8653.3|8650.2|1030
1694423400000|2023-09-11 09:10:00|8661.9|8659.1|8657.9|8655.1|8663.6|8660.8|8649.9|8647.1|409
1694423700000|2023-09-11 09:15:00|8658.6|8654.8|8662.9|8660.1|8670.3|8667.1|8657.7|8654.5|521
1694424000000|2023-09-11 09:20:00|8663.3|8659.5|8659.9|8657.1|8667.3|8664.1|8657.9|8655.1|318
1694424300000|2023-09-11 09:25:00|8660.7|8657.9|8658.9|8655.1|8665.9|8663.1|8657.9|8654.8|239
1694424600000|2023-09-11 09:30:00|8658.3|8655.5|8661.9|8659.1|8662.4|8659.1|8652.9|8650.1|330
1694424900000|2023-09-11 09:35:00|8662.3|8659.5|8663.9|8661.1|8667.3|8664.1|8656.9|8654.1|343
1694425200000|2023-09-11 09:40:00|8664.3|8661.5|8658.6|8655.8|8665.3|8662.5|8653.9|8650.5|588
1694425500000|2023-09-11 09:45:00|8658.9|8656.1|8648.9|8646.1|8659.5|8656.1|8646.6|8643.5|380
1694425800000|2023-09-11 09:50:00|8649.3|8646.5|8652.9|8650.1|8657.3|8654.5|8647.9|8645.1|306
1694426100000|2023-09-11 09:55:00|8653.5|8649.7|8658.9|8656.1|8659.9|8657.1|8652.9|8649.5|250
1694426400000|2023-09-11 10:00:00|8658.6|8655.8|8661.9|8659.1|8667.2|8664.4|8655.9|8653.1|513
1694426700000|2023-09-11 10:05:00|8661.2|8658.4|8647.2|8643.4|8665.2|8662.1|8644.9|8642.1|448
1694427000000|2023-09-11 10:10:00|8646.2|8642.9|8645.9|8643.1|8650.9|8647.1|8643.5|8640.4|340
1694427300000|2023-09-11 10:15:00|8646.2|8642.4|8647.8|8645|8650.2|8647.1|8643.9|8640.7|227
1694427600000|2023-09-11 10:20:00|8648.2|8644.4|8641.8|8639|8648.2|8645|8640.2|8637.4|422
1694427900000|2023-09-11 10:25:00|8642.5|8638.7|8642.8|8640|8647.5|8643.7|8640.8|8637.9|421
1694428200000|2023-09-11 10:30:00|8643.8|8641|8652.5|8649.7|8653.8|8650.9|8640.8|8637.4|450
1694428500000|2023-09-11 10:35:00|8653.1|8649.3|8652.8|8649|8656.2|8653|8649.2|8646.4|1156
1694428800000|2023-09-11 10:40:00|8651.8|8649.4|8660.1|8657.3|8661.4|8658.6|8649.8|8647|455
1694429100000|2023-09-11 10:45:00|8660.4|8656.6|8663.3|8660.5|8665.7|8662.9|8656.1|8653.3|676
1694429400000|2023-09-11 10:50:00|8663.1|8660.3|8660.7|8656.9|8664.1|8660.9|8658.3|8655.5|193
1694429700000|2023-09-11 10:55:00|8660.3|8657.5|8663.7|8660.9|8665.7|8662.3|8660.1|8656.6|441
1694430000000|2023-09-11 11:00:00|8663.3|8660.5|8663.7|8660.9|8666.7|8663.5|8661.7|8658.5|327
1694430300000|2023-09-11 11:05:00|8664.7|8661.9|8655|8652.2|8664.7|8661.9|8644.8|8641.2|1601
1694430600000|2023-09-11 11:10:00|8655.4|8651.6|8664|8661.2|8668.7|8665.2|8654|8650.7|586
1694430900000|2023-09-11 11:15:00|8664.4|8660.6|8651.4|8648.6|8664.4|8661.2|8649|8646.2|868
1694431200000|2023-09-11 11:20:00|8651.8|8649|8656|8653.2|8659.4|8656.2|8650|8646.6|272
1694431500000|2023-09-11 11:25:00|8655.8|8653|8649|8646.2|8657.4|8654.2|8644.8|8641.6|936
1694431800000|2023-09-11 11:30:00|8649.4|8646.6|8655|8652.2|8656.4|8653.6|8645.4|8642.6|920
1694432100000|2023-09-11 11:35:00|8655.6|8651.8|8652.4|8648.6|8665.4|8662.2|8651.4|8648.6|589
1694432400000|2023-09-11 11:40:00|8652|8649.2|8661.4|8657.6|8661.4|8657.6|8650|8647.2|346
1694432700000|2023-09-11 11:45:00|8660.4|8657.2|8656.4|8653.6|8663.4|8660.2|8649.6|8646.8|1060
1694433000000|2023-09-11 11:50:00|8655.4|8652.6|8657.3|8653.5|8658.3|8655.5|8654|8651.2|202
1694433300000|2023-09-11 11:55:00|8656.7|8653.9|8655|8652.2|8659.3|8656.2|8650.3|8647.2|418
1694433600000|2023-09-11 12:00:00|8656|8652.5|8661.7|8658.9|8663.7|8660.9|8654.3|8651.5|1180
1694433900000|2023-09-11 12:05:00|8661.3|8658.5|8666.3|8663.5|8667|8664.2|8656.7|8653.9|775
1694434200000|2023-09-11 12:10:00|8666|8663.2|8663.3|8660.5|8667.4|8664.1|8660.9|8657.5|424
1694434500000|2023-09-11 12:15:00|8662.9|8660.1|8659.9|8656.1|8662.9|8660.1|8655.6|8652.5|332
1694434800000|2023-09-11 12:20:00|8658.9|8655.5|8657.9|8655.1|8661.3|8658.5|8653.9|8650.6|272
1694435100000|2023-09-11 12:25:00|8657.3|8654.5|8658.3|8654.5|8661.3|8658.5|8654.9|8651.8|438
1694435400000|2023-09-11 12:30:00|8657.3|8654.1|8672.2|8669.4|8674.5|8671.7|8656.9|8654.1|863
1694435700000|2023-09-11 12:35:00|8672.5|8669.7|8672.5|8669.7|8678.5|8675.4|8669.5|8666.4|870
1694436000000|2023-09-11 12:40:00|8672.2|8669.4|8675.2|8672.4|8675.2|8672.4|8667.5|8664.4|1086
1694436300000|2023-09-11 12:45:00|8674.8|8672|8682.1|8679.3|8683.9|8681|8671.5|8668.4|1603
1694436600000|2023-09-11 12:50:00|8682.5|8679.7|8678.1|8675.3|8684.1|8681.3|8676.1|8673.3|1196
1694436900000|2023-09-11 12:55:00|8678.5|8675.7|8673.5|8670.7|8680.9|8678.1|8672.5|8669.3|2081
1694437200000|2023-09-11 13:00:00|8673.8|8671|8679.1|8676.3|8680.5|8677.7|8666.9|8664.1|3257
1694437500000|2023-09-11 13:05:00|8680.1|8677.3|8709.6|8706.8|8711.3|8708.5|8679.1|8676.3|4956
1694437800000|2023-09-11 13:10:00|8710.6|8707.8|8712.6|8709.8|8717.4|8714.2|8706|8703.2|4027
1694438100000|2023-09-11 13:15:00|8713|8709.2|8729.5|8726.7|8733.5|8730.7|8710.6|8707.8|3207
1694438400000|2023-09-11 13:20:00|8728.8|8726|8747.5|8744.7|8754.1|8750.9|8725.8|8723|4719
1694438700000|2023-09-11 13:25:00|8747.1|8744.3|8747.2|8743.4|8753.2|8750.4|8736.2|8733.1|4191
1694439000000|2023-09-11 13:30:00|8746.9|8744.4|8740.8|8738|8767.5|8764.7|8740.8|8738|3930
1694439300000|2023-09-11 13:35:00|8741.2|8738.4|8757.1|8754.3|8762.5|8758.7|8740.8|8738|2863
1694439600000|2023-09-11 13:40:00|8757.5|8753.7|8751.8|8749|8759.6|8756.7|8748.2|8745|2081
1694439900000|2023-09-11 13:45:00|8750.8|8748|8739.6|8736.8|8756.8|8754|8736.3|8733.4|2200
1694440200000|2023-09-11 13:50:00|8738.9|8736.1|8723.9|8721.1|8740.6|8737.4|8716.9|8714.1|3938
1694440500000|2023-09-11 13:55:00|8723.6|8720.8|8705.7|8701.9|8725.9|8722.8|8697.7|8694.5|3131
1694440800000|2023-09-11 14:00:00|8705.3|8701.5|8699.3|8695.5|8712|8709.1|8696.3|8693.1|2469
1694441100000|2023-09-11 14:05:00|8699.5|8695.7|8701.3|8698.5|8709.9|8706.4|8690.4|8687.6|3384
1694441400000|2023-09-11 14:10:00|8701.9|8698.1|8708.7|8705.9|8710.9|8708.1|8695.7|8692.9|1332
1694441700000|2023-09-11 14:15:00|8708.6|8705.8|8731.5|8728.7|8731.9|8729.1|8706.6|8703.1|2254
1694442000000|2023-09-11 14:20:00|8731.9|8729.1|8722.5|8719.7|8733.5|8730.1|8718.1|8714.7|1499
1694442300000|2023-09-11 14:25:00|8722.9|8719.1|8719.8|8717|8727.1|8724.3|8714.1|8711.2|1589
1694442600000|2023-09-11 14:30:00|8720.1|8717.3|8706.9|8704.1|8724.1|8721.3|8706.1|8703.1|1372
1694442900000|2023-09-11 14:35:00|8707.5|8703.7|8705.9|8703.1|8721.5|8718.3|8702.9|8700.1|1359
1694443200000|2023-09-11 14:40:00|8704.9|8702.1|8713.5|8710.7|8716|8713.1|8703.5|8700.7|1013
1694443500000|2023-09-11 14:45:00|8713.9|8711.1|8710.9|8708.1|8724.9|8722.1|8706.5|8703.7|1349
1694443800000|2023-09-11 14:50:00|8711.5|8707.7|8694.8|8692|8713.9|8711.1|8694.5|8691.7|1325
1694444100000|2023-09-11 14:55:00|8694.5|8691.7|8698.8|8696|8700.5|8697|8686.8|8684|1826
1694444400000|2023-09-11 15:00:00|8698.5|8695.7|8707.7|8704.9|8709.1|8705.9|8693.8|8690.7|1716
1694444700000|2023-09-11 15:05:00|8707.1|8704.3|8690.4|8687.6|8708.1|8705.3|8689.1|8686|1155
1694445000000|2023-09-11 15:10:00|8690.8|8688|8678.8|8675|8690.8|8688|8677.8|8674.5|1911
1694445300000|2023-09-11 15:15:00|8677.8|8674.4|8672.8|8670|8678.8|8674.4|8665.6|8662.4|4718
1694445600000|2023-09-11 15:20:00|8673.2|8670.4|8670.1|8666.3|8679.1|8676.3|8661.2|8658.4|2021
1694445900000|2023-09-11 15:25:00|8670.4|8667.3|8670.8|8668|8675.4|8672|8663.4|8660.6|2047
1694446200000|2023-09-11 15:30:00|8670.4|8667.6|8653.5|8650.7|8677.8|8674.6|8652.5|8649.4|2046
1694446500000|2023-09-11 15:35:00|8653.2|8650.4|8668.4|8665.6|8668.8|8666|8648.5|8645.7|3237
1694446800000|2023-09-11 15:40:00|8668.8|8666|8675.4|8672.6|8679.8|8677|8660.8|8658|1717
1694447100000|2023-09-11 15:45:00|8675.8|8672|8689.5|8686.7|8691.9|8688.1|8669.4|8666.6|5509
1694447400000|2023-09-11 15:50:00|8689.1|8686.3|8700.5|8697.7|8701.9|8698.7|8686.3|8683.1|3442
1694447700000|2023-09-11 15:55:00|8701.1|8698.3|8706.5|8703.7|8707.5|8704.3|8696.3|8693.1|1598
1694448000000|2023-09-11 16:00:00|8706.9|8703.1|8706.2|8703.4|8713.2|8709.9|8704.2|8701.1|1569
1694448300000|2023-09-11 16:05:00|8706.9|8704.1|8715.1|8712.3|8718.1|8715.3|8706.2|8703.1|1387
1694448600000|2023-09-11 16:10:00|8715.5|8712.7|8702.9|8699.1|8718.1|8714.9|8697.9|8694.6|1562
1694448900000|2023-09-11 16:15:00|8702.5|8698.7|8713.1|8709.3|8714.1|8710.9|8700.5|8697.7|1078
1694449200000|2023-09-11 16:20:00|8712.5|8709.7|8710.1|8707.3|8714.1|8711.3|8703.8|8700.7|929
1694449500000|2023-09-11 16:25:00|8709.7|8706.3|8713.5|8710.7|8718.1|8714.9|8708.5|8705.3|829
1694449800000|2023-09-11 16:30:00|8714.5|8711.3|8712.1|8709.3|8715.4|8712.6|8707.4|8704.6|663
1694450100000|2023-09-11 16:35:00|8712.7|8708.9|8716.1|8713.3|8719.4|8716.6|8709.1|8706.3|774
1694450400000|2023-09-11 16:40:00|8716.4|8713.6|8710.8|8707|8718.4|8715.3|8707.2|8704|1130
1694450700000|2023-09-11 16:45:00|8710.2|8707.4|8709.2|8706.4|8711.5|8708.4|8704.2|8701|893
1694451000000|2023-09-11 16:50:00|8710.2|8707.4|8717.9|8714.1|8718.3|8715.1|8705.2|8702.4|1133
1694451300000|2023-09-11 16:55:00|8716.9|8715.1|8712.9|8710.1|8718.9|8716.1|8704.7|8701.9|1195
1694451600000|2023-09-11 17:00:00|8713.5|8709.7|8703.3|8700.5|8715.9|8712.6|8698.7|8695.5|1231
1694451900000|2023-09-11 17:05:00|8703.6|8700.8|8699.6|8696.8|8705.3|8701.8|8693.9|8691.1|1226
1694452200000|2023-09-11 17:10:00|8700.6|8698.5|8707.9|8705.1|8711.5|8708.1|8700.1|8697.3|1100
1694452500000|2023-09-11 17:15:00|8708.3|8705.5|8704.5|8701.7|8711.5|8708.7|8701.9|8699|1723
1694452800000|2023-09-11 17:20:00|8704.9|8702.1|8701.5|8697.7|8707.5|8703.7|8697.2|8693.4|751
1694453100000|2023-09-11 17:25:00|8700.5|8698.7|8707.5|8703.7|8708.9|8706.1|8696.5|8693.1|990
1694453400000|2023-09-11 17:30:00|8707.1|8704.3|8715.1|8712.3|8717.2|8714.3|8704.1|8701.3|777
1694453700000|2023-09-11 17:35:00|8715.5|8712.7|8711.5|8707.7|8719.1|8716.3|8708.8|8706|672
1694454000000|2023-09-11 17:40:00|8710.8|8708|8701.8|8699|8714.5|8710.7|8701.5|8698.7|808
1694454300000|2023-09-11 17:45:00|8702.5|8698.7|8694.2|8691.4|8704.2|8701|8693.6|8690|1165
1694454600000|2023-09-11 17:50:00|8693.8|8691|8696.2|8692.4|8699.2|8696.4|8693.2|8690.4|848
1694454900000|2023-09-11 17:55:00|8695.8|8693|8687.2|8683.4|8696.2|8693.4|8685.2|8682.3|2214
1694455200000|2023-09-11 18:00:00|8686.6|8683.8|8688.8|8686|8689.2|8686|8678.2|8675|1519
1694455500000|2023-09-11 18:05:00|8689.6|8686.8|8683.9|8680.1|8702.2|8699.4|8681.9|8679.1|2132
1694455800000|2023-09-11 18:10:00|8683.3|8680.5|8671.5|8668.7|8684.3|8681.1|8669.5|8666.7|2095
1694456100000|2023-09-11 18:15:00|8671.9|8668.1|8677.8|8675|8679.2|8676.4|8665.5|8662.7|2733
1694456400000|2023-09-11 18:20:00|8678.2|8674.4|8668.3|8665.5|8680.2|8677|8664.4|8661.1|3274
1694456700000|2023-09-11 18:25:00|8668.5|8665.7|8681.5|8678.7|8687.9|8684.7|8668.3|8665.1|8658
1694457000000|2023-09-11 18:30:00|8680.8|8678|8693.8|8690|8693.9|8691|8680.8|8677.3|1942
1694457300000|2023-09-11 18:35:00|8693.4|8689.6|8682.8|8680|8693.4|8690.3|8679.6|8676.3|1314
1694457600000|2023-09-11 18:40:00|8683.1|8679.3|8677.7|8673.9|8683.7|8680.9|8676.4|8672.6|582
1694457900000|2023-09-11 18:45:00|8676.7|8674.3|8678.1|8675.3|8681.7|8678.9|8676.4|8673.6|801
1694458200000|2023-09-11 18:50:00|8678.5|8675.7|8677.7|8674.9|8679.5|8676.7|8675.1|8672.3|183
1694458500000|2023-09-11 18:55:00|8678.1|8674.3|8682.7|8679.9|8683.7|8680.9|8676.5|8673.3|1127
1694458800000|2023-09-11 19:00:00|8683.1|8679.3|8677.1|8674.3|8683.1|8679.9|8675.5|8672.3|278
1694459100000|2023-09-11 19:05:00|8676.8|8674|8675.1|8672.3|8678.1|8674.7|8673.7|8670.9|251
1694459400000|2023-09-11 19:10:00|8675.7|8672.9|8676.1|8673.3|8676.5|8673.7|8674.1|8671.3|188
1694459700000|2023-09-11 19:15:00|8675.7|8672.9|8677.7|8674.9|8679.7|8676.9|8674.7|8671.9|519
1694460000000|2023-09-11 19:20:00|8678.1|8674.3|8676.7|8673.9|8680.1|8677.3|8675.1|8672.1|790
1694460300000|2023-09-11 19:25:00|8676.9|8674.1|8679.1|8676.3|8682.1|8678.6|8676.9|8674.1|233
1694460600000|2023-09-11 19:30:00|8679.7|8675.9|8682.7|8679.9|8683|8679.9|8678.7|8675.9|174
1694460900000|2023-09-11 19:35:00|8682.3|8679.5|8681.7|8678.9|8683|8680.2|8681|8677.9|107
1694461200000|2023-09-11 19:40:00|8682|8678.2|8678.7|8675.9|8682.4|8679.6|8678|8675.2|144
1694461500000|2023-09-11 19:45:00|8679|8675.2|8672|8669.2|8680|8676.9|8672|8669.2|646
1694461800000|2023-09-11 19:50:00|8671.6|8668.8|8672.4|8669.6|8675.4|8672.6|8671.4|8668.1|191
1694462100000|2023-09-11 19:55:00|8673|8669.2|8675.4|8672.6|8676.4|8673.2|8672|8669.2|256
1694462400000|2023-09-11 20:00:00|8675.8|8672|8680.6|8677.8|8681.4|8678.6|8674.4|8671.1|901
1694462700000|2023-09-11 20:05:00|8681|8678.2|8678.6|8675.8|8681.6|8678.2|8678.6|8675.7|72
1694463000000|2023-09-11 20:10:00|8679|8676.2|8679.6|8676.8|8680|8676.8|8678|8674.7|55
1694463300000|2023-09-11 20:15:00|8679.9|8677.1|8681.6|8678.8|8683|8679.8|8679.9|8676.8|125
1694463600000|2023-09-11 20:20:00|8682|8679.2|8681|8678.2|8682.6|8679.8|8680.6|8677.8|253
1694463900000|2023-09-11 20:25:00|8681.6|8677.8|8681.6|8678.8|8684|8680.8|8680.6|8677.2|112
1694464200000|2023-09-11 20:30:00|8682|8679.2|8681|8678.2|8682.3|8679.5|8678.6|8675.8|179
1694464500000|2023-09-11 20:35:00|8680.6|8677.8|8681.9|8679.1|8682.9|8679.8|8680.6|8677.2|55
1694464800000|2023-09-11 20:40:00|8681.6|8678.8|8681.9|8679.1|8682.3|8679.5|8681.6|8678.8|22
1694465100000|2023-09-11 20:45:00|8681.6|8678.8|8682.6|8679.8|8683.9|8680.8|8681.3|8678.1|107
1694465400000|2023-09-11 20:50:00|8682.9|8679.1|8685.5|8681.7|8690.9|8687.1|8681.9|8678.8|948
1694465700000|2023-09-11 20:55:00|8684.5|8682.7|8686.3|8682.5|8686.9|8683.7|8683.5|8680.7|358
1694469600000|2023-09-11 22:00:00|8677.8|8675|8682.8|8679|8684.6|8681.4|8677.8|8674.4|148
1694469900000|2023-09-11 22:05:00|8682.4|8679.6|8682.8|8680|8684.2|8681.4|8682.4|8679.6|31
1694470200000|2023-09-11 22:10:00|8682.2|8678.4|8684.2|8681.4|8684.2|8681.4|8680.8|8677.6|41
1694470500000|2023-09-11 22:15:00|8683.8|8681|8680.8|8678|8684.6|8681|8680.8|8677.6|33
1694470800000|2023-09-11 22:20:00|8681.2|8677.4|8680.8|8678|8681.2|8678|8679.8|8677|16
1694471100000|2023-09-11 22:25:00|8680.4|8677.6|8680.4|8677.6|8681.2|8678.4|8680.4|8677|24
1694471400000|2023-09-11 22:30:00|8680.8|8678|8682.8|8680|8684.5|8681.4|8680.8|8677.6|28
1694471700000|2023-09-11 22:35:00|8683.1|8679.3|8682.1|8679.3|8683.1|8680|8681.1|8678|16
1694472000000|2023-09-11 22:40:00|8682.5|8678.7|8681.1|8677.3|8682.5|8679.3|8680.1|8677.3|31
1694472300000|2023-09-11 22:45:00|8680.8|8678|8683.7|8680.9|8684.8|8681.3|8680.8|8677.3|52
1694472600000|2023-09-11 22:50:00|8684.1|8680.3|8682.7|8679.9|8684.1|8680.3|8682.7|8679.9|8
1694472900000|2023-09-11 22:55:00|8683.1|8679.3|8684.1|8681.3|8684.1|8681.3|8682.5|8679.3|15
1694473200000|2023-09-11 23:00:00|8683.7|8680.9|8683.7|8680.9|8685.1|8682.3|8683.7|8680.6|20
1694473500000|2023-09-11 23:05:00|8684.1|8681.3|8685.3|8681.5|8686.1|8682.5|8683.7|8680.9|20
1694473800000|2023-09-11 23:10:00|8685|8682.5|8684.7|8681.9|8686.1|8682.9|8684.7|8681.5|13
1694474100000|2023-09-11 23:15:00|8684.3|8681.5|8684.3|8681.5|8684.7|8681.9|8684.1|8680.9|11
1694474400000|2023-09-11 23:20:00|8684.7|8680.9|8685.7|8682.9|8686.1|8682.9|8684.1|8680.9|28
1694474700000|2023-09-11 23:25:00|8686.1|8683.3|8685.7|8681.9|8686.7|8683.3|8685.1|8681.9|30
1694475000000|2023-09-11 23:30:00|8686.1|8682.3|8685.7|8681.9|8686.7|8683.5|8685.1|8681.8|29
1694475300000|2023-09-11 23:35:00|8685.1|8682.3|8684.7|8681.9|8685.1|8682.3|8684.7|8681.9|9
1694475600000|2023-09-11 23:40:00|8684.3|8680.9|8683.7|8680.9|8685|8681.9|8682.7|8679.9|39
1694475900000|2023-09-11 23:45:00|8683.3|8680.5|8682|8679.2|8683.7|8680.9|8682|8679.2|24
1694476200000|2023-09-11 23:50:00|8682.7|8678.9|8682.6|8679.8|8683|8680.2|8682|8678.9|29
1694476500000|2023-09-11 23:55:00|8683|8680.2|8682|8679.2|8683|8680.2|8682|8679.2|11
1694476800000|2023-09-12 00:00:00|8682.3|8679.5|8679|8676.2|8683.8|8680.8|8679|8675.8|184
1694477100000|2023-09-12 00:05:00|8678.6|8675.8|8679.6|8676.8|8680|8676.8|8676|8672.8|89
1694477400000|2023-09-12 00:10:00|8680|8676.2|8681|8678.2|8683|8679.6|8679.6|8675.8|61
1694477700000|2023-09-12 00:15:00|8682|8679.2|8683|8680.2|8683.1|8680.2|8681|8678.2|33
1694478000000|2023-09-12 00:20:00|8683.6|8680.8|8682.6|8679.8|8686|8683.2|8682|8678.8|102
1694478300000|2023-09-12 00:25:00|8683|8680.2|8684|8681.2|8686|8682.2|8683|8680.2|66
1694478600000|2023-09-12 00:30:00|8683.6|8680.8|8683|8680.2|8684.1|8681.2|8682|8678.2|78
1694478900000|2023-09-12 00:35:00|8683.6|8679.8|8682|8679.2|8684.6|8681.2|8682|8678.8|51
1694479200000|2023-09-12 00:40:00|8681.7|8678.9|8682|8678.2|8683|8679.5|8681|8677.8|42
1694479500000|2023-09-12 00:45:00|8681.6|8678.8|8681.9|8679.1|8683.6|8680.8|8681|8677.8|33
1694479800000|2023-09-12 00:50:00|8682.6|8678.8|8682.6|8679.8|8682.9|8680.1|8680.9|8677.8|21
1694480100000|2023-09-12 00:55:00|8682.9|8680.1|8681.9|8678.1|8682.9|8680.1|8679.6|8676.8|79
1694480400000|2023-09-12 01:00:00|8681.3|8678.5|8683.9|8680.1|8684.5|8681.7|8676.9|8673.7|209
1694480700000|2023-09-12 01:05:00|8683.5|8680.7|8687.9|8685.1|8690|8687.1|8683.5|8680.7|227
1694481000000|2023-09-12 01:10:00|8687.5|8684.7|8689.5|8686.7|8692.3|8689.1|8687.3|8684.1|169
1694481300000|2023-09-12 01:15:00|8689.9|8686.1|8686.9|8683.1|8690|8687.1|8684.9|8681.7|99
1694481600000|2023-09-12 01:20:00|8686.5|8683.7|8681.9|8679.1|8689|8685.7|8681.9|8678.7|116
1694481900000|2023-09-12 01:25:00|8682.5|8678.7|8682.5|8679.7|8683.9|8680.5|8678.5|8675.1|208
1694482200000|2023-09-12 01:30:00|8682.9|8679.1|8678.5|8675.7|8683.9|8680.1|8678.5|8675.7|127
1694482500000|2023-09-12 01:35:00|8679.5|8676.2|8678.9|8675.1|8680.9|8677.7|8677.5|8674.7|91
1694482800000|2023-09-12 01:40:00|8677.9|8674.7|8677.5|8674.7|8680.9|8677.1|8674.9|8671.7|133
1694483100000|2023-09-12 01:45:00|8677.1|8674.3|8677.5|8674.7|8680.9|8677.7|8676.5|8673.7|84
1694483400000|2023-09-12 01:50:00|8677.9|8675.1|8680.5|8676.7|8680.8|8678|8675.8|8672.7|119
1694483700000|2023-09-12 01:55:00|8679.8|8677|8683.5|8680.7|8685.5|8682.3|8677.5|8674.5|170
1694484000000|2023-09-12 02:00:00|8683.8|8680|8689.1|8686.3|8689.8|8686.7|8680.8|8678|205
1694484300000|2023-09-12 02:05:00|8689.5|8685.7|8703.8|8701|8705.8|8703|8689.1|8685.7|558
1694484600000|2023-09-12 02:10:00|8703.4|8700.6|8707.8|8705|8713.4|8710.6|8701.8|8699|491
1694484900000|2023-09-12 02:15:00|8707.4|8704.6|8714.4|8711.6|8717.8|8715|8704.8|8701.6|336
1694485200000|2023-09-12 02:20:00|8715.4|8712|8714.8|8712|8717.8|8715|8713.8|8711|179
1694485500000|2023-09-12 02:25:00|8714.4|8711.6|8711.8|8709|8714.8|8711.6|8711.4|8708|125
1694485800000|2023-09-12 02:30:00|8712|8709.2|8715.4|8712.6|8716.9|8714|8710.4|8707.6|209
1694486100000|2023-09-12 02:35:00|8716|8712.2|8717.8|8714|8718.8|8715.6|8713.8|8710.6|252
1694486400000|2023-09-12 02:40:00|8717.4|8713.6|8718.8|8716|8720.8|8718|8715.8|8713|148
1694486700000|2023-09-12 02:45:00|8718.4|8715.6|8721.4|8718.6|8721.8|8719|8717.4|8714.6|120
1694487000000|2023-09-12 02:50:00|8722.4|8719.6|8723|8720.2|8724.8|8722|8721.8|8718.8|288
1694487300000|2023-09-12 02:55:00|8723.4|8720.6|8720.4|8717.6|8726|8723.2|8720.4|8717|252
1694487600000|2023-09-12 03:00:00|8720.7|8716.9|8719.4|8716.6|8721.7|8718.6|8717|8714.2|95
1694487900000|2023-09-12 03:05:00|8719.7|8716.9|8724.4|8721.6|8724.7|8721.9|8719.4|8716.6|139
1694488200000|2023-09-12 03:10:00|8724.7|8720.9|8720.7|8717.9|8724.7|8721.3|8719.4|8716.6|69
1694488500000|2023-09-12 03:15:00|8720.1|8717.3|8722.7|8719.9|8724.1|8720.9|8719.7|8716.5|90
1694488800000|2023-09-12 03:20:00|8723.7|8719.5|8725.7|8721.9|8727.7|8724.5|8721.7|8718.5|232
1694489100000|2023-09-12 03:25:00|8724.7|8721.5|8722.5|8718.7|8725.7|8722.5|8720.5|8717.7|143
1694489400000|2023-09-12 03:30:00|8722.1|8719.3|8723.1|8720.3|8724.5|8721.3|8721.5|8718.3|66
1694489700000|2023-09-12 03:35:00|8722.7|8719.9|8723.1|8720.3|8724.5|8721.7|8721.7|8718.9|67
1694490000000|2023-09-12 03:40:00|8723.5|8720.7|8724.1|8721.3|8724.5|8721.7|8722.8|8719.7|68
1694490300000|2023-09-12 03:45:00|8723.8|8721|8724.1|8721.3|8725.6|8722.6|8723.1|8720.3|125
1694490600000|2023-09-12 03:50:00|8724.4|8720.6|8724|8721.2|8725.4|8722.6|8723.1|8720.2|60
1694490900000|2023-09-12 03:55:00|8724.4|8721.6|8727.4|8724.6|8727.4|8724.6|8721.4|8718.6|87
1694491200000|2023-09-12 04:00:00|8727|8724.2|8726|8723.2|8727.4|8724.6|8725.4|8722.2|77
1694491500000|2023-09-12 04:05:00|8726.4|8722.6|8724|8721.2|8727.4|8723.6|8724|8721.2|47
1694491800000|2023-09-12 04:10:00|8724.4|8720.6|8724.4|8721.6|8725.4|8721.6|8723.4|8720.2|85
1694492100000|2023-09-12 04:15:00|8724.8|8721|8722.4|8719.6|8724.8|8721.2|8720|8717.2|128
1694492400000|2023-09-12 04:20:00|8721.4|8718.6|8722.4|8719.6|8723.8|8720.6|8721.4|8718.2|57
1694492700000|2023-09-12 04:25:00|8722.8|8720|8721|8718.2|8723.4|8720.6|8720|8717.2|103
1694493000000|2023-09-12 04:30:00|8721.6|8718.8|8726|8723.2|8726.4|8723.6|8720|8717.2|196
1694493300000|2023-09-12 04:35:00|8725.6|8722.8|8735.8|8732|8737.2|8734|8725|8721.6|588
1694493600000|2023-09-12 04:40:00|8735.2|8732.4|8730.8|8728|8735.8|8732.4|8729.8|8727|205
1694493900000|2023-09-12 04:45:00|8730.6|8727.8|8729.8|8727|8732.2|8728.4|8729.2|8726|86
1694494200000|2023-09-12 04:50:00|8730.2|8727.4|8732.8|8730|8733.8|8731|8730.2|8727|83
1694494500000|2023-09-12 04:55:00|8733.2|8730.4|8733.8|8731|8735.2|8732|8732.2|8728.6|106
1694494800000|2023-09-12 05:00:00|8734.2|8731.4|8726.6|8723.8|8734.2|8731.4|8726.2|8723|132
1694495100000|2023-09-12 05:05:00|8726.2|8723.4|8726.2|8722.4|8727.2|8724|8724.8|8722|89
1694495400000|2023-09-12 05:10:00|8725.6|8722.8|8720.2|8717.4|8726.6|8723.4|8719.5|8716.4|256
1694495700000|2023-09-12 05:15:00|8720.8|8717|8718.2|8715.4|8722.2|8719.4|8716.2|8713|189
1694496000000|2023-09-12 05:20:00|8717.8|8715|8719.1|8716.3|8720.5|8717.7|8717.8|8715|149
1694496300000|2023-09-12 05:25:00|8718.8|8716|8717.5|8714.7|8720.5|8717.3|8717.1|8714.3|73
1694496600000|2023-09-12 05:30:00|8717.1|8714.3|8715.1|8711.3|8718.5|8714.7|8712.8|8709.3|257
1694496900000|2023-09-12 05:35:00|8714.7|8711.9|8715.1|8712.3|8718.1|8714.9|8713.7|8710.9|92
1694497200000|2023-09-12 05:40:00|8715.7|8711.9|8721.1|8718.3|8722.1|8718.7|8714.1|8710.9|86
1694497500000|2023-09-12 05:45:00|8720.6|8717.3|8719.1|8716.3|8720.7|8717.8|8716.1|8712.8|63
1694497800000|2023-09-12 05:50:00|8719.5|8715.7|8719.1|8716.3|8720.5|8717.7|8716.7|8713.9|56
1694498100000|2023-09-12 05:55:00|8719.5|8716.7|8721.1|8718.3|8721.5|8718.3|8717.7|8714.9|40
1694498400000|2023-09-12 06:00:00|8721.7|8717.9|8712.5|8709.7|8722.5|8719.3|8711.1|8708.2|182
1694498700000|2023-09-12 06:05:00|8712.1|8709.3|8712.1|8708.3|8714.5|8711.3|8711.1|8708.2|140
1694499000000|2023-09-12 06:10:00|8711.5|8708.7|8715.1|8712.3|8717.1|8714.3|8710.5|8707.3|114
1694499300000|2023-09-12 06:15:00|8716.5|8712.7|8717.7|8714.9|8718.7|8715.7|8715.5|8712.3|166
1694499600000|2023-09-12 06:20:00|8718.1|8715.3|8712.1|8709.3|8719.4|8716.3|8711.1|8708.3|143
1694499900000|2023-09-12 06:25:00|8712.4|8708.6|8711.4|8708.6|8713.1|8709.6|8709.1|8706.3|126
1694500200000|2023-09-12 06:30:00|8712.4|8709|8713|8709.2|8714|8710.9|8708|8704.9|157
1694500500000|2023-09-12 06:35:00|8712.7|8709.9|8716|8712.2|8718.4|8715.2|8712.4|8709.2|148
1694500800000|2023-09-12 06:40:00|8715.4|8712.6|8712|8709.2|8716.4|8713.2|8708.8|8706|124
1694501100000|2023-09-12 06:45:00|8712.3|8709.5|8706|8703.2|8713.6|8710.3|8704|8700.8|391
1694501400000|2023-09-12 06:50:00|8706.6|8702.8|8705.4|8702.6|8710|8707.2|8704|8701.2|275
1694501700000|2023-09-12 06:55:00|8706|8703.2|8705.4|8702.6|8707.4|8704.6|8704|8700.8|237
1694502000000|2023-09-12 07:00:00|8706|8703.2|8710.4|8707.6|8711.6|8708.6|8705.4|8702.2|463
1694502300000|2023-09-12 07:05:00|8710.8|8708|8710.4|8706.6|8715.4|8712.2|8706|8703.2|365
1694502600000|2023-09-12 07:10:00|8710|8707.2|8703.8|8701|8711.6|8708.2|8699.1|8695.8|452
1694502900000|2023-09-12 07:15:00|8703.5|8700.7|8703.4|8700.6|8709.7|8706.6|8700.7|8697.4|393
1694503200000|2023-09-12 07:20:00|8703.7|8699.9|8698.7|8695.9|8704.2|8700.9|8696.7|8693.6|294
1694503500000|2023-09-12 07:25:00|8698.4|8695.6|8700.3|8697.5|8704.1|8701.3|8696.1|8693.3|307
1694503800000|2023-09-12 07:30:00|8700.7|8696.9|8706.7|8703.9|8708.1|8704.9|8700.1|8696.5|338
1694504100000|2023-09-12 07:35:00|8707.3|8703.5|8699.7|8695.9|8708.1|8704.9|8697.5|8694.5|294
1694504400000|2023-09-12 07:40:00|8699.3|8696.5|8711.7|8708.9|8714.7|8711.5|8696.7|8693.5|535
1694504700000|2023-09-12 07:45:00|8711.9|8709.1|8715.9|8713.1|8718.7|8715.4|8710.9|8707.7|367
1694505000000|2023-09-12 07:50:00|8716.3|8713.5|8717.7|8714.9|8719.9|8717.1|8714.3|8711.1|495
1694505300000|2023-09-12 07:55:00|8717.3|8713.5|8717.3|8713.5|8722.7|8719.9|8714.7|8711.9|395
1694505600000|2023-09-12 08:00:00|8716.9|8714.1|8721.7|8718.9|8723.1|8720.3|8716.9|8714.1|390
1694505900000|2023-09-12 08:05:00|8721.3|8718.5|8722.7|8719.9|8724.1|8720.9|8712.4|8709.6|1404
1694506200000|2023-09-12 08:10:00|8723.3|8719.5|8718.7|8715.9|8726.7|8723.7|8715.3|8712.4|1928
1694506500000|2023-09-12 08:15:00|8718.3|8715.5|8719|8716.2|8723.7|8720.5|8713|8709.9|508
1694506800000|2023-09-12 08:20:00|8718.7|8715.9|8736.9|8734.1|8739.3|8735.8|8718.7|8715.4|1071
1694507100000|2023-09-12 08:25:00|8736.6|8733.8|8737.1|8734.3|8739.5|8736.7|8733.1|8730.3|1535
1694507400000|2023-09-12 08:30:00|8737.7|8733.9|8733.7|8729.9|8742.8|8739.9|8731.1|8728.3|935
1694507700000|2023-09-12 08:35:00|8733.1|8730.3|8740.3|8737.5|8742.7|8739.5|8731.1|8728.3|957
1694508000000|2023-09-12 08:40:00|8739.9|8737.1|8743.9|8741.1|8746.3|8743.5|8738.3|8735.1|550
1694508300000|2023-09-12 08:45:00|8743.5|8740.7|8741.3|8738.5|8747.3|8744.1|8738.7|8735.9|701
1694508600000|2023-09-12 08:50:00|8740.9|8738.1|8737.5|8734.7|8747.3|8744.5|8736.9|8733.5|681
1694508900000|2023-09-12 08:55:00|8737.9|8735.1|8741.5|8738.7|8743.9|8740.5|8737.5|8734.1|323
1694509200000|2023-09-12 09:00:00|8741.9|8739.1|8738.5|8735.7|8747.5|8744.7|8738.5|8735.7|382
1694509500000|2023-09-12 09:05:00|8739.1|8735.3|8748.5|8745.7|8749.5|8746.3|8739.1|8735.3|402
1694509800000|2023-09-12 09:10:00|8748.7|8745.9|8747.5|8744.7|8756.9|8754.1|8745.5|8742.7|919
1694510100000|2023-09-12 09:15:00|8748.5|8744.3|8761.1|8758.3|8762.7|8759.9|8747.5|8744.3|1415
1694510400000|2023-09-12 09:20:00|8762.1|8758.7|8761.1|8758.3|8762.1|8759.3|8754.5|8751.7|943
1694510700000|2023-09-12 09:25:00|8761.7|8757.9|8761.1|8757.3|8762.1|8759.3|8758.3|8755.5|384
1694511000000|2023-09-12 09:30:00|8760.1|8756.9|8759.7|8756.9|8762.1|8758.9|8750.5|8747.3|692
1694511300000|2023-09-12 09:35:00|8759.1|8756.3|8752.1|8749.3|8767.7|8764.3|8752.1|8748.9|742
1694511600000|2023-09-12 09:40:00|8753.1|8749.6|8756.4|8753.6|8756.8|8753.6|8750.4|8747.3|708
1694511900000|2023-09-12 09:45:00|8756.2|8753.4|8753.6|8750.8|8756.4|8753.6|8751|8748.2|284
1694512200000|2023-09-12 09:50:00|8754|8751.2|8746.4|8743.6|8755|8751.7|8743.8|8741|592
1694512500000|2023-09-12 09:55:00|8747|8743.2|8750.4|8747.6|8753|8750.2|8745.4|8742.2|444
1694512800000|2023-09-12 10:00:00|8751.4|8746.6|8758.4|8755.6|8758.8|8755.6|8750.4|8746.6|420
1694513100000|2023-09-12 10:05:00|8758|8755.2|8757.4|8754.6|8764|8760.8|8756.4|8753.2|489
1694513400000|2023-09-12 10:10:00|8758|8754.2|8756.8|8753|8758.4|8755.6|8749.8|8747|479
1694513700000|2023-09-12 10:15:00|8756.4|8752.6|8755.4|8752.6|8759.8|8756.6|8752.2|8749.4|635
1694514000000|2023-09-12 10:20:00|8756.4|8753.6|8752.4|8749.6|8757.8|8755|8748.8|8745.6|483
1694514300000|2023-09-12 10:25:00|8752.1|8749.3|8753.6|8750.8|8755|8751.8|8747.4|8744.2|402
1694514600000|2023-09-12 10:30:00|8753|8750.2|8752.6|8749.8|8755|8751.8|8746.6|8743.8|469
1694514900000|2023-09-12 10:35:00|8753|8749.2|8750.6|8747.8|8753|8750.2|8748|8744.8|281
1694515200000|2023-09-12 10:40:00|8751|8748.2|8751.9|8749.1|8754.9|8752.1|8747.6|8744.8|259
1694515500000|2023-09-12 10:45:00|8751.6|8748.8|8752.9|8750.1|8754.9|8752.1|8750.3|8747.5|1645
1694515800000|2023-09-12 10:50:00|8753.3|8750.5|8751.3|8748.5|8753.7|8750.5|8746.3|8743|302
1694516100000|2023-09-12 10:55:00|8750.7|8747.9|8751.3|8748.5|8753.7|8750.9|8748.7|8745.9|182
1694516400000|2023-09-12 11:00:00|8750.3|8747.5|8753.3|8750.5|8753.8|8750.9|8746.3|8743.5|274
1694516700000|2023-09-12 11:05:00|8752.7|8749.9|8746.7|8743.9|8758.3|8754.7|8745.1|8741.9|1247
1694517000000|2023-09-12 11:10:00|8747.1|8744.3|8741.1|8738.3|8747.7|8744.3|8736.1|8732.9|1159
1694517300000|2023-09-12 11:15:00|8741.5|8737.7|8743.7|8740.9|8750.3|8747.3|8740.1|8737.3|959
1694517600000|2023-09-12 11:20:00|8743.9|8741.1|8741.3|8738.5|8746.8|8743.9|8740.7|8737.9|335
1694517900000|2023-09-12 11:25:00|8740.9|8738.1|8739.3|8736.5|8743|8739.9|8735.7|8732.5|541
1694518200000|2023-09-12 11:30:00|8739.7|8735.9|8743.3|8740.5|8744.6|8741.5|8737.9|8734.9|242
1694518500000|2023-09-12 11:35:00|8743.6|8739.8|8747.2|8744.4|8748.4|8745.4|8741.6|8738.3|455
1694518800000|2023-09-12 11:40:00|8746.9|8744.1|8747.2|8744.4|8752.2|8749.4|8746.2|8742.9|371
1694519100000|2023-09-12 11:45:00|8747.6|8743.4|8748.2|8745.4|8751.2|8748|8744.8|8741.7|371
1694519400000|2023-09-12 11:50:00|8748.6|8745.8|8756.2|8753.4|8756.6|8753.4|8748.2|8745|409
1694519700000|2023-09-12 11:55:00|8755.8|8753|8756.6|8753.8|8763.2|8760.4|8754.8|8752|961
1694520000000|2023-09-12 12:00:00|8756.2|8753.4|8759.2|8755.4|8761.8|8759|8755.3|8752|700
1694520300000|2023-09-12 12:05:00|8758.6|8755.8|8751.2|8747.4|8761.8|8759|8749.4|8746.4|780
1694520600000|2023-09-12 12:10:00|8751.6|8747.8|8758.2|8755.4|8759.2|8755.8|8750.6|8747.7|640
1694520900000|2023-09-12 12:15:00|8758.6|8754.8|8779.4|8775.6|8781|8778.2|8756.8|8753.4|3705
1694521200000|2023-09-12 12:20:00|8779|8776.2|8775|8771.2|8780.4|8777.2|8769.4|8766.6|734
1694521500000|2023-09-12 12:25:00|8775.4|8772.2|8787.4|8784.6|8792.6|8789.2|8771.4|8768.6|3119
1694521800000|2023-09-12 12:30:00|8786.4|8783.6|8785.2|8782.4|8787.5|8784.6|8782|8779.2|838
1694522100000|2023-09-12 12:35:00|8785.6|8782.8|8786.8|8784|8789.4|8786.6|8779.8|8776.6|2997
1694522400000|2023-09-12 12:40:00|8787.4|8784.6|8805.3|8801.5|8805.9|8803.1|8786.8|8783.6|6963
1694522700000|2023-09-12 12:45:00|8804.9|8802.1|8798.2|8794.4|8804.9|8802.1|8790.9|8788.1|1540
1694523000000|2023-09-12 12:50:00|8797.6|8794.8|8792|8788.2|8799.2|8796.4|8785.6|8782.8|1328
1694523300000|2023-09-12 12:55:00|8791.4|8788.6|8799.2|8795.4|8799.8|8796.5|8782.4|8778.6|3370
1694523600000|2023-09-12 13:00:00|8798.8|8796|8793.6|8790.8|8812.3|8809|8792.6|8789.4|3999
1694523900000|2023-09-12 13:05:00|8792.6|8789.8|8803.2|8800.4|8814.2|8811.4|8789.6|8786.4|3353
1694524200000|2023-09-12 13:10:00|8802.6|8799.8|8799.2|8795.4|8803.6|8800.8|8789|8786.1|3297
1694524500000|2023-09-12 13:15:00|8798.6|8795.8|8810.6|8807.8|8817.2|8813.8|8797.6|8794.4|1668
1694524800000|2023-09-12 13:20:00|8811.2|8808.4|8815.8|8813|8817.8|8814.5|8806.6|8803.4|1295
1694525100000|2023-09-12 13:25:00|8816.2|8813.4|8799.8|8797|8817.2|8814|8798.2|8794.4|2282
1694525400000|2023-09-12 13:30:00|8800.2|8797.4|8805.6|8802.8|8813.6|8810.8|8791.6|8788.4|2273
1694525700000|2023-09-12 13:35:00|8806.2|8802.4|8821.5|8818.7|8822.9|8820|8799.3|8796.1|4440
1694526000000|2023-09-12 13:40:00|8821.9|8819.1|8839.1|8835.3|8842.1|8839|8811.9|8809.1|4296
1694526300000|2023-09-12 13:45:00|8838.5|8835.7|8841.4|8838.6|8866.1|8862.7|8837.8|8834.6|6987
1694526600000|2023-09-12 13:50:00|8842|8838.2|8827.1|8824.3|8845.4|8842.2|8826.1|8823.3|3517
1694526900000|2023-09-12 13:55:00|8826.7|8823.9|8838|8835.2|8842.2|8838.9|8826.7|8823.5|2025
1694527200000|2023-09-12 14:00:00|8838.7|8835.9|8816.5|8813.7|8839.3|8835.9|8808.3|8805.5|3684
1694527500000|2023-09-12 14:05:00|8817.1|8813.3|8827.9|8824.1|8831.5|8827.7|8810.5|8806.7|2093
1694527800000|2023-09-12 14:10:00|8827.3|8824.5|8831.5|8827.7|8833.9|8831.1|8823.1|8820.1|1233
1694528100000|2023-09-12 14:15:00|8830.9|8828.1|8834.5|8830.7|8838.1|8834.9|8816.1|8813.1|2748
1694528400000|2023-09-12 14:20:00|8833.9|8831.1|8840.5|8837.7|8846.3|8843.5|8831.1|8828.3|1392
1694528700000|2023-09-12 14:25:00|8839.7|8836.9|8840.1|8836.3|8847.2|8843.9|8837.7|8834.9|1777
1694529000000|2023-09-12 14:30:00|8839.7|8837.3|8827.8|8825|8845.1|8842.3|8818.5|8815.7|2994
1694529300000|2023-09-12 14:35:00|8827.5|8824.7|8839.8|8837|8841.8|8838.6|8825.5|8821.7|1985
1694529600000|2023-09-12 14:40:00|8839.4|8836.6|8834.2|8831.4|8846.8|8843.6|8834.2|8831|1264
1694529900000|2023-09-12 14:45:00|8833.8|8831|8845|8842.2|8853.7|8850.9|8833.2|8829.9|2471
1694530200000|2023-09-12 14:50:00|8844.6|8841.8|8855.6|8852.8|8858.4|8855.6|8844.6|8841.8|1401
1694530500000|2023-09-12 14:55:00|8856|8852.2|8852.6|8849.8|8860.1|8856.8|8850.4|8847.6|1650
1694530800000|2023-09-12 15:00:00|8853|8850.2|8866.6|8863.8|8869|8865.8|8852|8848.8|2874
1694531100000|2023-09-12 15:05:00|8868|8864.2|8868.2|8865.4|8874|8870.8|8863.6|8860.8|4135
1694531400000|2023-09-12 15:10:00|8868.6|8865.8|8863.2|8860.4|8871.6|8868.8|8862.8|8860|1683
1694531700000|2023-09-12 15:15:00|8863.6|8860.8|8868.8|8866|8872.2|8869|8861.8|8859|1648
1694532000000|2023-09-12 15:20:00|8869.2|8866.4|8857.6|8854.8|8871.2|8868|8855.6|8852.4|3899
1694532300000|2023-09-12 15:25:00|8857.2|8854.4|8860.8|8858|8874.2|8870.9|8857.2|8854.4|3872
1694532600000|2023-09-12 15:30:00|8861.2|8858.4|8855.8|8853|8865.8|8863|8853.8|8851|2342
1694532900000|2023-09-12 15:35:00|8856.2|8853.4|8845.3|8841.5|8856.2|8853.4|8842.3|8839.5|3228
1694533200000|2023-09-12 15:40:00|8844.7|8841.9|8851.3|8848.5|8853.3|8850.5|8843.3|8840.5|1878
1694533500000|2023-09-12 15:45:00|8850.3|8847.5|8852.7|8849.9|8855.3|8852.5|8849.1|8846.1|2002
1694533800000|2023-09-12 15:50:00|8853.1|8850.3|8863.5|8860.7|8867.9|8864.7|8853.1|8849.9|1993
1694534100000|2023-09-12 15:55:00|8863.9|8860.1|8853.9|8850.1|8863.9|8860.7|8852.1|8849.1|1684
1694534400000|2023-09-12 16:00:00|8853.5|8849.7|8849.5|8846.7|8853.9|8850.7|8845.5|8842.7|1036
1694534700000|2023-09-12 16:05:00|8848.5|8845.7|8847.3|8843.5|8852.5|8849.2|8840.9|8838.1|2684
1694535000000|2023-09-12 16:10:00|8846.7|8843.9|8851.7|8848.9|8855.3|8852.5|8844.3|8841.5|1593
1694535300000|2023-09-12 16:15:00|8852.3|8848.5|8848.7|8845.9|8854.9|8851.7|8848.1|8844.9|1014
1694535600000|2023-09-12 16:20:00|8848.3|8845.5|8851.7|8848.9|8859.7|8856.9|8848.1|8844.9|1273
1694535900000|2023-09-12 16:25:00|8852|8849.2|8850|8847.2|8856.7|8853.5|8847|8844.2|4577
1694536200000|2023-09-12 16:30:00|8850.4|8846.6|8852|8849.2|8856|8853.2|8848|8844.8|1163
1694536500000|2023-09-12 16:35:00|8851.5|8848.2|8858.2|8855.4|8862|8858.7|8851|8848.2|2667
1694536800000|2023-09-12 16:40:00|8858.8|8855|8854.8|8851|8858.8|8855.7|8851.2|8847.8|2259
1694537100000|2023-09-12 16:45:00|8854.2|8851.4|8855.4|8852.6|8859.2|8856.4|8852.8|8850|573
1694537400000|2023-09-12 16:50:00|8855.2|8852.4|8847.8|8845|8856.8|8853.6|8847.4|8844.6|755
1694537700000|2023-09-12 16:55:00|8848.2|8845.4|8855.4|8852.6|8858.2|8855.4|8847.4|8844.6|812
1694538000000|2023-09-12 17:00:00|8854.8|8852|8860.4|8857.6|8861.9|8858.6|8849.4|8846.6|1143
1694538300000|2023-09-12 17:05:00|8860.8|8858|8868.8|8865|8870.2|8867.4|8859.9|8856.6|3717
1694538600000|2023-09-12 17:10:00|8868.4|8865.6|8874.2|8871.4|8878.2|8875|8868.4|8865.6|2397
1694538900000|2023-09-12 17:15:00|8873.8|8871|8871.8|8869|8873.8|8871|8862.6|8859.8|1558
1694539200000|2023-09-12 17:20:00|8872.2|8869.4|8871.6|8868.8|8873.2|8870.4|8867.7|8864.4|860
1694539500000|2023-09-12 17:25:00|8872.6|8869.8|8878.2|8875.4|8880.2|8877|8871.8|8868.4|1500
1694539800000|2023-09-12 17:30:00|8877.8|8875|8863.4|8860.6|8879.3|8876|8863.4|8860.2|1950
1694540100000|2023-09-12 17:35:00|8864.4|8861.6|8860.7|8856.9|8868.4|8865.6|8856.4|8853.6|2251
1694540400000|2023-09-12 17:40:00|8860.1|8857.3|8855.7|8852.9|8861.1|8858.3|8854.3|8851.5|973
1694540700000|2023-09-12 17:45:00|8856.3|8852.5|8867.6|8864.8|8867.9|8865.1|8855.1|8851.9|1376
1694541000000|2023-09-12 17:50:00|8867.9|8865.1|8861.7|8858.9|8870.3|8867.5|8860.3|8857.5|1394
1694541300000|2023-09-12 17:55:00|8862.1|8859.3|8852.1|8849.3|8863.1|8859.9|8852.1|8848.8|1360
1694541600000|2023-09-12 18:00:00|8852.7|8848.9|8851.1|8848.3|8853.7|8850.3|8846.1|8843.3|3662
1694541900000|2023-09-12 18:05:00|8851.7|8848.9|8852.9|8850.1|8854.7|8851.9|8842.9|8840.1|3203
1694542200000|2023-09-12 18:10:00|8853.3|8849.5|8852.7|8849.9|8861.3|8858.1|8850.7|8847.4|1468
1694542500000|2023-09-12 18:15:00|8852.3|8849.5|8855.6|8852.8|8855.6|8852.8|8844.9|8842.1|1888
1694542800000|2023-09-12 18:20:00|8856.3|8852.5|8838.6|8835.8|8856.4|8853.1|8836.4|8833.6|4771
1694543100000|2023-09-12 18:25:00|8838.4|8835.6|8833|8829.2|8838.4|8835.6|8827.4|8824.6|10882
1694543400000|2023-09-12 18:30:00|8832.6|8829.8|8845.6|8842.8|8851.2|8848|8832.5|8829.7|4376
1694543700000|2023-09-12 18:35:00|8845.8|8843|8840.6|8837.8|8847|8844.2|8838.2|8834.4|994
1694544000000|2023-09-12 18:40:00|8841.6|8838.8|8838.6|8835.8|8842.6|8839.8|8838|8834.7|735
1694544300000|2023-09-12 18:45:00|8838.2|8834.8|8837.6|8833.8|8841.6|8838.8|8836.6|8833.4|830
1694544600000|2023-09-12 18:50:00|8837|8834.2|8836.6|8833.8|8840|8836.6|8835.6|8832.7|349
1694544900000|2023-09-12 18:55:00|8836.4|8833.6|8837.4|8834.6|8838.4|8835.6|8835.6|8832.8|364
1694545200000|2023-09-12 19:00:00|8837|8834.2|8842|8839.2|8842.4|8839.6|8836|8833.1|325
1694545500000|2023-09-12 19:05:00|8841.6|8838.8|8841|8838.2|8846.1|8842.8|8840.6|8837.8|259
1694545800000|2023-09-12 19:10:00|8840.6|8837.8|8842.6|8839.8|8842.9|8839.8|8840.6|8837.8|174
1694546100000|2023-09-12 19:15:00|8842.9|8839.1|8844.3|8841.5|8845.9|8842.7|8839.6|8836.6|194
1694546400000|2023-09-12 19:20:00|8843.9|8841.1|8842.3|8839.5|8845.3|8842.5|8838.3|8835.5|626
1694546700000|2023-09-12 19:25:00|8841.9|8838.1|8846.5|8843.7|8847|8843.7|8840.3|8837.5|722
1694547000000|2023-09-12 19:30:00|8846.3|8843.5|8846.9|8844.1|8847.5|8844.7|8842.3|8839.5|307
1694547300000|2023-09-12 19:35:00|8846.5|8843.7|8847.9|8845.1|8849.3|8846.5|8846.5|8843.3|413
1694547600000|2023-09-12 19:40:00|8847.5|8844.7|8846.5|8843.7|8848.9|8845.7|8846.5|8843.7|287
1694547900000|2023-09-12 19:45:00|8846.9|8844.1|8844.3|8841.5|8848.5|8845.7|8843.3|8840.5|646
1694548200000|2023-09-12 19:50:00|8844.5|8841.7|8843.9|8841.1|8845.3|8842.5|8841.3|8838.1|486
1694548500000|2023-09-12 19:55:00|8843.5|8840.1|8839.3|8836.5|8843.9|8840.7|8837.9|8835.1|381
1694548800000|2023-09-12 20:00:00|8838.9|8836.1|8839.9|8836.1|8841.5|8838.5|8837.3|8834.1|257
1694549100000|2023-09-12 20:05:00|8839.3|8836.5|8837.3|8834.5|8840.3|8837.5|8836.9|8834.1|244
1694549400000|2023-09-12 20:10:00|8837.2|8834.4|8836.2|8833.4|8838|8835.2|8835.5|8832.7|266
1694549700000|2023-09-12 20:15:00|8835.8|8833|8836.2|8833.4|8839.2|8836.4|8835.4|8832.6|258
1694550000000|2023-09-12 20:20:00|8837.2|8834|8836.2|8833.4|8837.6|8834.8|8835.4|8832.6|90
1694550300000|2023-09-12 20:25:00|8835.8|8833|8837.2|8833.4|8838.2|8835|8835.4|8832.6|174
1694550600000|2023-09-12 20:30:00|8836.8|8833|8828.4|8825.6|8837.8|8834.5|8826.1|8822.3|1560
1694550900000|2023-09-12 20:35:00|8828.8|8825|8826.8|8824|8832.8|8830|8826.4|8822.6|242
1694551200000|2023-09-12 20:40:00|8827.4|8824.6|8826.4|8822.6|8828.8|8825.6|8823.8|8820.5|395
1694551500000|2023-09-12 20:45:00|8826.8|8824|8826.8|8824|8830.4|8827|8825.4|8822.6|531
1694551800000|2023-09-12 20:50:00|8827.4|8823.6|8823.8|8821|8831.4|8828.6|8823.6|8820.6|479
1694552100000|2023-09-12 20:55:00|8824.4|8821.6|8824.8|8821|8826.2|8823.4|8821.4|8818.2|239
1694556000000|2023-09-12 22:00:00|8822.7|8819.9|8824.1|8820.3|8828.3|8824.9|8820.7|8817.9|216
1694556300000|2023-09-12 22:05:00|8823.7|8820.9|8820.7|8817.9|8824.7|8821.9|8820.7|8817.9|81
1694556600000|2023-09-12 22:10:00|8821.3|8817.5|8824.3|8821.5|8824.7|8821.9|8820.7|8817.5|44
1694556900000|2023-09-12 22:15:00|8824.7|8821.9|8825.6|8821.8|8825.6|8821.9|8822.6|8819.4|34
1694557200000|2023-09-12 22:20:00|8826|8822.2|8826.6|8823.8|8828.6|8825.8|8825|8821.4|87
1694557500000|2023-09-12 22:25:00|8826.2|8823.4|8825.2|8822.4|8826.6|8823.4|8825.2|8822.4|24
1694557800000|2023-09-12 22:30:00|8825|8822.2|8825|8822.2|8826|8822.8|8823.2|8820.4|124
1694558100000|2023-09-12 22:35:00|8824|8821.2|8823.6|8820.8|8825|8821.8|8823|8819.8|49
1694558400000|2023-09-12 22:40:00|8824|8820.2|8826.6|8823.8|8826.6|8823.8|8823.2|8819.8|59
1694558700000|2023-09-12 22:45:00|8826.2|8822.8|8826.6|8823.8|8827|8824.2|8825.7|8822.4|26
1694559000000|2023-09-12 22:50:00|8826.2|8823.4|8828.2|8825.4|8828.2|8825.4|8826.2|8823.4|20
1694559300000|2023-09-12 22:55:00|8828.6|8824.8|8826.6|8823.8|8828.6|8824.8|8825|8822.2|42
1694559600000|2023-09-12 23:00:00|8826.2|8823.4|8823.2|8820.4|8826.6|8823.8|8823.2|8820.4|38
1694559900000|2023-09-12 23:05:00|8823.8|8821|8825.2|8821.4|8826.2|8823.4|8823.8|8821|43
1694560200000|2023-09-12 23:10:00|8824.8|8822|8827.2|8824.4|8827.2|8824.4|8824.8|8822|53
1694560500000|2023-09-12 23:15:00|8826.8|8824|8826.5|8823.7|8827.2|8824.4|8826.1|8823|25
1694560800000|2023-09-12 23:20:00|8826.9|8824.1|8827.5|8824.7|8827.5|8824.7|8826.1|8823.3|10
1694561100000|2023-09-12 23:25:00|8827.1|8824.3|8829.1|8825.3|8829.5|8826.3|8827.1|8824.3|45
1694561400000|2023-09-12 23:30:00|8829.5|8826.3|8830.1|8827.3|8831.5|8828.3|8829.5|8826.3|79
1694561700000|2023-09-12 23:35:00|8830.5|8827.7|8831.1|8828.3|8831.5|8828.3|8830.1|8827.3|11
1694562000000|2023-09-12 23:40:00|8830.1|8827.3|8830.5|8827.7|8831.1|8827.7|8830.1|8827.3|32
1694562300000|2023-09-12 23:45:00|8831.1|8828.3|8831.1|8828.3|8831.5|8828.3|8830.1|8826.9|13
1694562600000|2023-09-12 23:50:00|8832.1|8829.3|8831.5|8828.7|8833.5|8830.3|8831.1|8828.3|46
1694562900000|2023-09-12 23:55:00|8830.5|8827.7|8828.5|8825.7|8831.1|8828.3|8827.5|8824.3|57
1694563200000|2023-09-13 00:00:00|8829.1|8825.3|8834.5|8831.7|8835.9|8833.1|8828.5|8825.3|212
1694563500000|2023-09-13 00:05:00|8835.5|8832.3|8836.7|8833.9|8839.1|8836.1|8832.5|8829.7|467
1694563800000|2023-09-13 00:10:00|8838.1|8834.3|8837.1|8833.3|8839.1|8835.8|8835.1|8831.9|120
1694564100000|2023-09-13 00:15:00|8836.7|8832.9|8840.3|8836.5|8840.7|8837.5|8835.7|8832.5|368
1694564400000|2023-09-13 00:20:00|8839.3|8837.5|8837.8|8835|8841.9|8838.7|8837.8|8834.4|122
1694564700000|2023-09-13 00:25:00|8838.2|8834.4|8838.8|8835|8840.2|8836.9|8835.4|8832.6|147
1694565000000|2023-09-13 00:30:00|8838.2|8835.4|8838.6|8834.8|8838.8|8835.6|8834.2|8831.3|248
1694565300000|2023-09-13 00:35:00|8837.6|8835.2|8836.2|8833.4|8838.6|8835.4|8836.2|8832.8|53
1694565600000|2023-09-13 00:40:00|8836.6|8832.8|8837.6|8834.8|8839|8836.2|8836.2|8832.8|48
1694565900000|2023-09-13 00:45:00|8838|8834.2|8839.6|8836.8|8841|8838.2|8836.6|8833.8|103
1694566200000|2023-09-13 00:50:00|8840|8836.2|8844.4|8841.6|8846.8|8843.6|8837.6|8834.8|1287
1694566500000|2023-09-13 00:55:00|8845|8841.2|8845.4|8842.6|8845.6|8842.6|8843.6|8840.2|77
1694566800000|2023-09-13 01:00:00|8845.6|8842.8|8850|8847.2|8852|8848.8|8844|8841|837
1694567100000|2023-09-13 01:05:00|8849.6|8846.8|8857.6|8853.8|8858.6|8855.4|8847|8844.2|653
1694567400000|2023-09-13 01:10:00|8857.2|8854.4|8859.8|8856|8860.2|8857|8853.8|8850.4|581
1694567700000|2023-09-13 01:15:00|8860.2|8857|8857.2|8854.4|8862.2|8859.4|8856.8|8853.8|308
1694568000000|2023-09-13 01:20:00|8856.8|8854|8853.6|8850.8|8857.6|8854.8|8852.2|8849.4|289
1694568300000|2023-09-13 01:25:00|8853.2|8850.4|8854.1|8851.3|8855.5|8852.7|8850.5|8847.7|272
1694568600000|2023-09-13 01:30:00|8853.9|8851.1|8858.5|8855.7|8858.5|8855.7|8849.9|8846.7|196
1694568900000|2023-09-13 01:35:00|8858.1|8855.3|8853.5|8849.7|8859.5|8856.7|8851.1|8848.2|120
1694569200000|2023-09-13 01:40:00|8852.9|8850.1|8848.5|8845.7|8857.5|8854.7|8848.1|8844.7|615
1694569500000|2023-09-13 01:45:00|8849.1|8845.3|8851.5|8848.7|8853.9|8850.7|8848.1|8845.3|266
1694569800000|2023-09-13 01:50:00|8852.5|8849.3|8851.1|8848.3|8852.5|8849.7|8849.1|8845.9|48
1694570100000|2023-09-13 01:55:00|8850.7|8847.3|8848.1|8845.3|8851.5|8848.7|8847.1|8843.3|95
1694570400000|2023-09-13 02:00:00|8847.7|8844.9|8852.1|8849.3|8852.5|8849.3|8846.1|8842.8|137
1694570700000|2023-09-13 02:05:00|8852.7|8848.9|8850.5|8846.7|8853.1|8849.9|8846.3|8842.9|168
1694571000000|2023-09-13 02:10:00|8849.9|8847.1|8845.1|8842.3|8850.5|8847.3|8842.7|8839.9|205
1694571300000|2023-09-13 02:15:00|8845.7|8841.9|8844.1|8841.3|8846.7|8843.9|8843.1|8839.9|90
1694571600000|2023-09-13 02:20:00|8845.1|8840.9|8843|8840.2|8846.1|8842.9|8842.7|8839.9|57
1694571900000|2023-09-13 02:25:00|8843.4|8840.6|8841.6|8838.8|8844|8840.8|8841.6|8838.8|73
1694572200000|2023-09-13 02:30:00|8841.4|8838.6|8842.6|8839.8|8843.6|8840.8|8839.6|8836.8|133
1694572500000|2023-09-13 02:35:00|8842|8839.2|8840.6|8837.8|8843|8839.8|8838.6|8835.2|121
1694572800000|2023-09-13 02:40:00|8840.2|8837.4|8839.6|8836.8|8841|8837.8|8838.6|8835.8|120
1694573100000|2023-09-13 02:45:00|8840|8837.2|8840|8836.2|8843|8839.8|8837.6|8834.8|101
1694573400000|2023-09-13 02:50:00|8839.6|8835.8|8830.6|8827.8|8839.6|8836.2|8830.6|8827.2|283
1694573700000|2023-09-13 02:55:00|8831.6|8828.8|8833|8830.2|8834|8831.2|8831|8827.8|120
1694574000000|2023-09-13 03:00:00|8833.6|8829.8|8830.4|8826.6|8835|8832.2|8829.4|8826.2|641
1694574300000|2023-09-13 03:05:00|8830|8827.2|8831|8828.2|8832|8828.6|8828.3|8825|225
1694574600000|2023-09-13 03:10:00|8831.4|8828.6|8830.4|8826.6|8832.4|8829.6|8829|8826.2|170
1694574900000|2023-09-13 03:15:00|8829.4|8826.8|8828.4|8824.6|8831.4|8828.6|8826.4|8823.6|127
1694575200000|2023-09-13 03:20:00|8828|8825.6|8828.3|8825.5|8828.7|8825.6|8826.3|8823.5|128
1694575500000|2023-09-13 03:25:00|8828.5|8825.7|8829.9|8827.1|8830.3|8827.5|8827.3|8824.1|89
1694575800000|2023-09-13 03:30:00|8830.5|8827.7|8839.3|8835.5|8839.3|8835.5|8830.3|8827.1|219
1694576100000|2023-09-13 03:35:00|8837.9|8835.1|8843.9|8841.1|8844.9|8841.7|8837.9|8834.7|332
1694576400000|2023-09-13 03:40:00|8844.5|8840.7|8844.9|8842.1|8846.9|8843.7|8844.1|8840.7|173
1694576700000|2023-09-13 03:45:00|8845.3|8842.5|8852.9|8849.1|8853.5|8850.7|8844.9|8842.1|265
1694577000000|2023-09-13 03:50:00|8852.3|8849.5|8851.9|8849.1|8854|8850.7|8848.7|8845.7|536
1694577300000|2023-09-13 03:55:00|8851.5|8848.7|8849.5|8846.7|8851.9|8849.1|8849.5|8846.7|41
1694577600000|2023-09-13 04:00:00|8849.9|8846.1|8848.9|8846.1|8850.9|8847.7|8848.5|8845.5|64
1694577900000|2023-09-13 04:05:00|8849.3|8846.5|8850.3|8846.5|8850.9|8847.5|8847.3|8844.1|111
1694578200000|2023-09-13 04:10:00|8849.9|8846.1|8850.3|8847.5|8851.3|8848.5|8848.9|8845.5|48
1694578500000|2023-09-13 04:15:00|8850.9|8847.1|8850.2|8847.4|8852.3|8849.1|8850.2|8847.1|43
1694578800000|2023-09-13 04:20:00|8851.2|8848.4|8852.8|8849|8852.8|8849.4|8851.2|8848|47
1694579100000|2023-09-13 04:25:00|8852.2|8849.4|8850.2|8847.4|8853.2|8850.4|8850.2|8846.9|101
1694579400000|2023-09-13 04:30:00|8850.8|8847|8847.8|8845|8851.2|8848|8847.6|8844|104
1694579700000|2023-09-13 04:35:00|8848.2|8845.4|8848.2|8845.4|8849.2|8846|8847.2|8844|38
1694580000000|2023-09-13 04:40:00|8848.4|8845.6|8852.2|8848.4|8853.8|8850.4|8848.2|8845.4|161
1694580300000|2023-09-13 04:45:00|8851.8|8849|8850.8|8848|8852.8|8849.6|8850.8|8848|53
1694580600000|2023-09-13 04:50:00|8851.2|8848.4|8853.8|8851|8854.8|8851.6|8850.4|8847.6|80
1694580900000|2023-09-13 04:55:00|8854.4|8850.6|8854.8|8852|8854.8|8852|8852.2|8849|97
1694581200000|2023-09-13 05:00:00|8855.2|8852.4|8854.8|8852|8856.4|8853.4|8853.8|8851|104
1694581500000|2023-09-13 05:05:00|8855.2|8852.4|8853.2|8850.4|8855.2|8852.4|8851.8|8849|59
1694581800000|2023-09-13 05:10:00|8852.8|8850|8855.2|8852.4|8856.2|8853.4|8851.8|8849|90
1694582100000|2023-09-13 05:15:00|8854.8|8852|8855.7|8852.9|8856.2|8853.4|8854.2|8851.4|34
1694582400000|2023-09-13 05:20:00|8856.1|8853.3|8856.7|8853.9|8857.1|8853.9|8853.7|8850.9|91
1694582700000|2023-09-13 05:25:00|8857.1|8854.3|8856.1|8852.3|8859.1|8855.9|8854.1|8851.3|154
1694583000000|2023-09-13 05:30:00|8855.7|8852.9|8861.3|8857.5|8861.7|8858.5|8855.7|8852.9|253
1694583300000|2023-09-13 05:35:00|8860.7|8857.9|8859.7|8856.9|8862.1|8859.3|8858.1|8854.9|113
1694583600000|2023-09-13 05:40:00|8860.1|8857.3|8862.3|8859.5|8863.8|8860.5|8859.1|8856.3|275
1694583900000|2023-09-13 05:45:00|8862.7|8859.9|8860.3|8857.5|8862.7|8859.9|8857.3|8854.5|191
1694584200000|2023-09-13 05:50:00|8860.7|8857.9|8850.3|8847.5|8861.1|8857.9|8848.3|8844.9|169
1694584500000|2023-09-13 05:55:00|8850.7|8847.9|8852.7|8849.9|8853.7|8850.9|8848.7|8845.5|114
1694584800000|2023-09-13 06:00:00|8852.3|8848.5|8847.7|8844.9|8855.1|8851.9|8846.7|8843.9|107
1694585100000|2023-09-13 06:05:00|8847.3|8844.5|8846.7|8843.9|8849.7|8846.9|8846.1|8842.9|131
1694585400000|2023-09-13 06:10:00|8847.1|8844.3|8848.6|8844.8|8849.7|8846.5|8845.3|8841.5|145
1694585700000|2023-09-13 06:15:00|8848.2|8845.4|8844.2|8841.4|8848.6|8845.8|8842.1|8838.8|147
1694586000000|2023-09-13 06:20:00|8844.6|8841.8|8845.2|8842.4|8848|8845.2|8844.2|8841|102
1694586300000|2023-09-13 06:25:00|8845|8842.2|8841|8837.2|8846.2|8842.8|8840|8836.6|459
1694586600000|2023-09-13 06:30:00|8840.6|8837.8|8843.6|8840.8|8845.6|8842.4|8836.4|8833.1|433
1694586900000|2023-09-13 06:35:00|8844|8841.2|8845.6|8842.8|8847.2|8844.2|8843|8839.8|205
1694587200000|2023-09-13 06:40:00|8846.2|8842.4|8851.2|8848.4|8856.2|8853.4|8846.2|8842.4|759
1694587500000|2023-09-13 06:45:00|8851.8|8849|8853.8|8851|8854.8|8852|8849.8|8847|163
1694587800000|2023-09-13 06:50:00|8854.2|8851.4|8854.4|8851.6|8855.4|8852.6|8850.3|8847|226
1694588100000|2023-09-13 06:55:00|8854.8|8852|8856.2|8853.4|8857.4|8854.6|8851.8|8848.6|228
1694588400000|2023-09-13 07:00:00|8856|8853.2|8858.8|8855|8860.4|8857.6|8851.2|8848|428
1694588700000|2023-09-13 07:05:00|8858.4|8855.6|8858.7|8855.9|8861.2|8858.4|8855.8|8852.6|316
1694589000000|2023-09-13 07:10:00|8859.2|8855.4|8858.7|8854.9|8862.2|8859.3|8856.7|8853.9|364
1694589300000|2023-09-13 07:15:00|8858.1|8855.3|8856.5|8853.7|8859.1|8855.9|8852.5|8849.3|590
1694589600000|2023-09-13 07:20:00|8856.9|8854.1|8860.7|8857.9|8861.7|8858.5|8856.5|8853.3|357
1694589900000|2023-09-13 07:25:00|8860.3|8857.5|8863.1|8860.3|8864.5|8861.3|8858.1|8854.9|278
1694590200000|2023-09-13 07:30:00|8862.7|8859.9|8870.5|8867.7|8871.5|8868.3|8862.7|8859.9|391
1694590500000|2023-09-13 07:35:00|8870.1|8867.3|8874.7|8871.9|8876.3|8873.5|8869.1|8866.3|612
1694590800000|2023-09-13 07:40:00|8875.7|8872.5|8880.7|8877.9|8881.1|8878.3|8874.1|8870.9|696
1694591100000|2023-09-13 07:45:00|8881.5|8877.7|8896.1|8893.3|8897.1|8893.9|8880.3|8877.3|1164
1694591400000|2023-09-13 07:50:00|8896.3|8893.5|8883.9|8881.1|8900.1|8897.3|8883.5|8880.7|1174
1694591700000|2023-09-13 07:55:00|8883.5|8880.7|8876.3|8873.5|8883.9|8881.1|8874.7|8871.9|856
1694592000000|2023-09-13 08:00:00|8876.7|8873.9|8869.7|8865.9|8877.7|8874.5|8864.9|8862.1|772
1694592300000|2023-09-13 08:05:00|8869.3|8866.5|8872.5|8869.7|8878.1|8875.3|8865.3|8861.5|1068
1694592600000|2023-09-13 08:10:00|8872.9|8870.1|8881.4|8878.6|8883.8|8881|8871.3|8867.6|478
1694592900000|2023-09-13 08:15:00|8881.8|8879|8880.2|8877.4|8884.6|8881.8|8877.8|8875|405
1694593200000|2023-09-13 08:20:00|8879.8|8876.4|8891.2|8888.4|8892.6|8889.4|8878.2|8875.4|606
1694593500000|2023-09-13 08:25:00|8890.8|8887.4|8892.9|8890.1|8898.8|8896|8890.6|8887.4|1283
1694593800000|2023-09-13 08:30:00|8893|8890.2|8901.4|8898.6|8903.4|8900.6|8892.4|8887.4|869
1694594100000|2023-09-13 08:35:00|8901.8|8899|8887.2|8884.4|8907.8|8904|8887.2|8883.8|1020
1694594400000|2023-09-13 08:40:00|8887.4|8884.6|8896.4|8893.6|8896.8|8894|8886.2|8883|426
1694594700000|2023-09-13 08:45:00|8896.8|8894|8894.8|8892|8898.8|8896|8891.4|8888.6|280
1694595000000|2023-09-13 08:50:00|8894.4|8891.6|8883.4|8880.6|8896.8|8893.6|8881.4|8878.4|594
1694595300000|2023-09-13 08:55:00|8883.8|8881|8887.2|8884.4|8887.8|8885|8879.4|8876|457
1694595600000|2023-09-13 09:00:00|8887.8|8884|8883.2|8880.4|8889.6|8886.4|8881.4|8878|333
1694595900000|2023-09-13 09:05:00|8882.8|8880|8889.2|8886.4|8890.8|8888|8881.2|8878|324
1694596200000|2023-09-13 09:10:00|8888.7|8885.9|8879.1|8876.3|8888.7|8885.9|8875.6|8872.3|582
1694596500000|2023-09-13 09:15:00|8878.5|8875.7|8881.1|8878.3|8884.1|8881.3|8877.1|8874.3|401
1694596800000|2023-09-13 09:20:00|8880.7|8877.9|8878.5|8874.7|8883.1|8879.9|8873.5|8870.3|647
1694597100000|2023-09-13 09:25:00|8878.1|8875.3|8892.5|8888.7|8892.5|8889.3|8878.1|8875.3|498
1694597400000|2023-09-13 09:30:00|8892.1|8889.3|8885.5|8881.7|8893.1|8890.3|8876.9|8873.7|544
1694597700000|2023-09-13 09:35:00|8884.9|8882.1|8889.1|8886.3|8892.5|8889.3|8882.5|8879.3|372
1694598000000|2023-09-13 09:40:00|8889.7|8885.9|8880.9|8878.1|8890.5|8886.7|8879.9|8876.7|308
1694598300000|2023-09-13 09:45:00|8880.3|8877.5|8878.9|8876.1|8885.3|8882.1|8877.9|8874.7|283
1694598600000|2023-09-13 09:50:00|8878.4|8875.1|8876.9|8874.1|8883.5|8880.5|8875.9|8873.1|204
1694598900000|2023-09-13 09:55:00|8877.5|8874.7|8882.5|8878.7|8884.9|8881.7|8877.5|8873.7|227
1694599200000|2023-09-13 10:00:00|8881.9|8879.1|8883.9|8881.1|8888.5|8884.7|8876.9|8874.1|695
1694599500000|2023-09-13 10:05:00|8884.3|8880.5|8880.9|8878.1|8886.3|8883.1|8877.5|8874.7|311
1694599800000|2023-09-13 10:10:00|8881.3|8878.5|8878.3|8874.5|8882.9|8879.7|8876.3|8873.1|254
1694600100000|2023-09-13 10:15:00|8877.7|8874.9|8871.8|8869|8878.3|8875.5|8869.3|8866|430
1694600400000|2023-09-13 10:20:00|8871.2|8868.4|8870.8|8868|8873.2|8870.4|8867.4|8864.6|381
1694600700000|2023-09-13 10:25:00|8871.2|8868.4|8872.4|8869.6|8873.2|8870.4|8868.8|8866|202
1694601000000|2023-09-13 10:30:00|8872.8|8870|8882|8879.2|8884.4|8881.2|8871.2|8868|781
1694601300000|2023-09-13 10:35:00|8882.4|8879.6|8878|8875.2|8883.6|8880.8|8875.6|8872.2|205
1694601600000|2023-09-13 10:40:00|8878.4|8875.6|8884|8881.2|8886|8882.6|8876.4|8873.5|252
1694601900000|2023-09-13 10:45:00|8883.4|8880.6|8884|8881.2|8888|8884.8|8880|8877.2|375
1694602200000|2023-09-13 10:50:00|8883.4|8880.6|8886.2|8882.4|8888.8|8886|8883|8879.8|407
1694602500000|2023-09-13 10:55:00|8885.6|8882.8|8891.2|8888.4|8891.6|8888.8|8881.8|8878.5|414
1694602800000|2023-09-13 11:00:00|8891|8888.2|8891.1|8887.3|8892.6|8889.8|8888.2|8885.3|314
1694603100000|2023-09-13 11:05:00|8890.6|8887.8|8887.5|8884.7|8893.6|8890.8|8887.1|8884.3|294
1694603400000|2023-09-13 11:10:00|8887.1|8884.3|8886.5|8883.7|8892|8888.7|8885.5|8882.3|248
1694603700000|2023-09-13 11:15:00|8886.1|8883.3|8889.5|8886.7|8890.6|8887.3|8885.5|8882.7|194
1694604000000|2023-09-13 11:20:00|8889.1|8886.3|8885.5|8882.7|8890.5|8887.7|8884.5|8881.7|173
1694604300000|2023-09-13 11:25:00|8886.1|8882.3|8883.5|8880.7|8887.5|8884.7|8882.1|8878.7|260
1694604600000|2023-09-13 11:30:00|8883|8879.7|8884.5|8881.7|8887.5|8884.3|8879.3|8876.5|1134
1694604900000|2023-09-13 11:35:00|8885.5|8881.5|8884.3|8881.5|8885.5|8882.1|8881.9|8878.1|235
1694605200000|2023-09-13 11:40:00|8883.9|8881.1|8876.3|8873.5|8886|8882.7|8875.9|8872.5|347
1694605500000|2023-09-13 11:45:00|8876.7|8872.9|8870.9|8868.1|8877.9|8874.5|8868.3|8865.1|478
1694605800000|2023-09-13 11:50:00|8870.5|8867.7|8873.5|8870.7|8874.9|8871.3|8866.9|8863.7|445
1694606100000|2023-09-13 11:55:00|8872.5|8869.7|8871.9|8869.1|8874.9|8871.7|8870.9|8867.7|405
1694606400000|2023-09-13 12:00:00|8872.5|8869.7|8880.9|8877.1|8883.3|8880.5|8871.5|8868.6|1134
1694606700000|2023-09-13 12:05:00|8880.3|8877.5|8865.9|8863.1|8881.3|8878.1|8864.1|8861.3|1787
1694607000000|2023-09-13 12:10:00|8866.5|8862.7|8868.6|8865.8|8869.7|8866.8|8863.1|8860.3|822
1694607300000|2023-09-13 12:15:00|8869.1|8866.3|8864.6|8861.8|8870.6|8867.8|8861.1|8858.2|1338
1694607600000|2023-09-13 12:20:00|8865|8862.2|8865.6|8861.8|8866.7|8863.4|8862.6|8859.4|338
1694607900000|2023-09-13 12:25:00|8865.2|8862.4|8865.6|8862.8|8870.7|8867.4|8862.3|8859|1027
1694608200000|2023-09-13 12:30:00|8866.2|8862.4|8861.4|8858.6|8877.2|8874.2|8848.5|8844.7|2846
1694608500000|2023-09-13 12:35:00|8862|8858.2|8860.4|8856.6|8869.8|8867|8855.8|8853|1623
1694608800000|2023-09-13 12:40:00|8860|8856.2|8862.4|8858.6|8865.4|8862.6|8853.8|8850.6|784
1694609100000|2023-09-13 12:45:00|8862|8858.2|8859.8|8857|8867.4|8864.6|8854.8|8852|1246
1694609400000|2023-09-13 12:50:00|8860.4|8857.6|8884.6|8881.8|8891.6|8887.9|8858.8|8856|2506
1694609700000|2023-09-13 12:55:00|8884.2|8881.4|8868.6|8865.8|8894.4|8891.6|8865|8862.2|3491
1694610000000|2023-09-13 13:00:00|8869|8865.2|8837.2|8834.4|8869.6|8866.8|8833.8|8831|5218
1694610300000|2023-09-13 13:05:00|8836.6|8833.8|8832.6|8829.8|8844.2|8841|8826.6|8823.4|3041
1694610600000|2023-09-13 13:10:00|8833|8830.2|8828|8824.2|8837.2|8834|8824.5|8821.2|3307
1694610900000|2023-09-13 13:15:00|8827.6|8824.8|8837|8834.2|8840|8837.2|8821.4|8818.2|2829
1694611200000|2023-09-13 13:20:00|8838|8834.6|8842.4|8839.6|8843.8|8840.6|8834.2|8830.4|1670
1694611500000|2023-09-13 13:25:00|8842.8|8840|8848|8845.2|8853|8850|8842.4|8839.6|2610
1694611800000|2023-09-13 13:30:00|8848.6|8844.8|8842.4|8839.6|8859.4|8856.2|8842|8838.6|2047
1694612100000|2023-09-13 13:35:00|8843|8839.2|8838.9|8836.1|8843.5|8840.6|8833.4|8830.2|1293
1694612400000|2023-09-13 13:40:00|8839.4|8835.6|8822.2|8819.4|8841.9|8838.7|8815.3|8812.1|2510
1694612700000|2023-09-13 13:45:00|8822|8819.2|8811.7|8808.9|8823.9|8820.9|8811.2|8807.9|3217
1694613000000|2023-09-13 13:50:00|8812.2|8809.4|8802.8|8800|8817.7|8814.5|8794.8|8792|7827
1694613300000|2023-09-13 13:55:00|8803.2|8800.4|8825.5|8822.7|8827.5|8824.3|8802.8|8800|4039
1694613600000|2023-09-13 14:00:00|8825.7|8822.9|8828.1|8825.3|8834.8|8831.5|8823.1|8820.2|2303
1694613900000|2023-09-13 14:05:00|8828.3|8825.5|8833.9|8831.1|8841.9|8838.7|8819.1|8816.3|3353
1694614200000|2023-09-13 14:10:00|8834.3|8831.5|8823.7|8820.9|8840.3|8837.5|8818.3|8815.5|2240
1694614500000|2023-09-13 14:15:00|8824.3|8820.5|8826.9|8824.1|8830.3|8827.1|8818.1|8814.9|2521
1694614800000|2023-09-13 14:20:00|8827.3|8824.5|8826.9|8824.1|8832.3|8829.5|8823.3|8820.5|1014
1694615100000|2023-09-13 14:25:00|8827.5|8823.7|8824.3|8820.5|8829.9|8827.1|8818.3|8815.5|5053
1694615400000|2023-09-13 14:30:00|8823.9|8821.1|8823.4|8820.6|8834.2|8831.4|8787.4|8784.3|14085
1694615700000|2023-09-13 14:35:00|8824|8821.2|8848.2|8844.4|8861.4|8858.6|8822|8818.8|7711
1694616000000|2023-09-13 14:40:00|8847.6|8844.8|8877.4|8874.6|8877.9|8874.7|8836.2|8833.4|6226
1694616300000|2023-09-13 14:45:00|8877.9|8874.1|8865.6|8862.8|8880.9|8878.1|8865.2|8861.9|2820
1694616600000|2023-09-13 14:50:00|8865.2|8862.4|8862.7|8859.9|8876.9|8874.1|8861.7|8858.9|4704
1694616900000|2023-09-13 14:55:00|8863.2|8859.4|8860|8856.2|8867.7|8864.9|8855.2|8852.4|2332
1694617200000|2023-09-13 15:00:00|8859.6|8856.8|8872.3|8869.5|8876.7|8873.5|8857.6|8854.8|2568
1694617500000|2023-09-13 15:05:00|8873.3|8870.5|8870.1|8866.3|8875.1|8871.3|8858.1|8854.9|1486
1694617800000|2023-09-13 15:10:00|8869.7|8866.9|8862.9|8860.1|8874.1|8870.9|8861.1|8857.7|2508
1694618100000|2023-09-13 15:15:00|8863.9|8861.1|8841|8837.2|8872.5|8869.3|8840.4|8837.2|4185
1694618400000|2023-09-13 15:20:00|8840.6|8837.8|8831.8|8829|8848.1|8844.8|8827|8824.2|2891
1694618700000|2023-09-13 15:25:00|8831.2|8828.4|8829.8|8826|8843.2|8840.4|8827.2|8823.9|2241
1694619000000|2023-09-13 15:30:00|8830.4|8827.6|8838.8|8836|8841.9|8838.6|8822.2|8819|2761
1694619300000|2023-09-13 15:35:00|8839.2|8836.4|8853.8|8851|8855.2|8852|8836.2|8833|2081
1694619600000|2023-09-13 15:40:00|8854.8|8852|8848.3|8845.5|8858.3|8855|8844.3|8840.9|1225
1694619900000|2023-09-13 15:45:00|8848.7|8844.5|8845.3|8842.5|8855.7|8852.5|8844.3|8840.9|1590
1694620200000|2023-09-13 15:50:00|8846.7|8842.9|8832.7|8829.9|8846.7|8843.5|8826.1|8822.9|1556
1694620500000|2023-09-13 15:55:00|8833.7|8830.5|8834.7|8830.9|8840.7|8837.5|8826.3|8823.5|1282
1694620800000|2023-09-13 16:00:00|8834.3|8831.5|8826.3|8823.5|8840.3|8837.5|8825.3|8822.5|958
1694621100000|2023-09-13 16:05:00|8826.7|8822.9|8837.3|8833.5|8840.7|8837.5|8825.7|8822.5|1024
1694621400000|2023-09-13 16:10:00|8837.8|8834.5|8841.7|8837.9|8846|8842.7|8835.3|8832.4|2760
1694621700000|2023-09-13 16:15:00|8841.3|8838.5|8843.7|8840.9|8846.1|8843.3|8838.7|8835.9|1408
1694622000000|2023-09-13 16:20:00|8844.1|8840.3|8840.1|8836.3|8845.1|8842.3|8839.1|8835.3|762
1694622300000|2023-09-13 16:25:00|8839.7|8836.9|8835.1|8831.3|8840.7|8837.4|8831.1|8827.8|1014
1694622600000|2023-09-13 16:30:00|8834.7|8830.9|8815.1|8812.3|8836.7|8833.5|8814.1|8811.1|2893
1694622900000|2023-09-13 16:35:00|8814.9|8812.1|8801.1|8798.3|8815.6|8812.7|8799.1|8796.3|1264
1694623200000|2023-09-13 16:40:00|8800.9|8798.1|8805.9|8803.1|8809.3|8806.1|8790.9|8787.7|2212
1694623500000|2023-09-13 16:45:00|8806.9|8804.1|8822.2|8819.4|8823.1|8820.3|8805.9|8802.7|2246
1694623800000|2023-09-13 16:50:00|8822.6|8818.8|8823.5|8820.7|8827.6|8824.4|8820.2|8817.4|888
1694624100000|2023-09-13 16:55:00|8823.9|8821.1|8818.9|8816.1|8825.9|8822.7|8817.9|8815.1|635
1694624400000|2023-09-13 17:00:00|8818.7|8815.9|8811.8|8808|8821.4|8818.1|8807.8|8804.6|918
1694624700000|2023-09-13 17:05:00|8811.4|8807.6|8802.4|8798.6|8811.8|8809|8795.8|8792.6|1300
1694625000000|2023-09-13 17:10:00|8802|8799.2|8798|8795.2|8804.4|8801.2|8796.8|8794|722
1694625300000|2023-09-13 17:15:00|8798.8|8796|8799.8|8797|8803.4|8800.1|8798|8795.2|603
1694625600000|2023-09-13 17:20:00|8798.8|8796|8790.4|8787.6|8800.2|8797|8788.8|8785.5|1111
1694625900000|2023-09-13 17:25:00|8790|8787.2|8781.6|8778.8|8791.4|8788|8780.6|8777.4|2380
1694626200000|2023-09-13 17:30:00|8782.6|8779.8|8783.8|8781|8794.2|8791.4|8780.6|8777.4|1276
1694626500000|2023-09-13 17:35:00|8784.2|8781.4|8785.6|8782.8|8795.6|8792.8|8783.2|8780.4|1508
1694626800000|2023-09-13 17:40:00|8786.2|8781.8|8786.6|8783.8|8789.6|8786.8|8783.2|8780.4|842
1694627100000|2023-09-13 17:45:00|8785.8|8783|8809.2|8805.4|8809.6|8806.8|8785.6|8782.4|1339
1694627400000|2023-09-13 17:50:00|8808.8|8806|8799.6|8796.8|8809.2|8806|8799.2|8796.3|881
1694627700000|2023-09-13 17:55:00|8799.2|8796.4|8797.8|8795|8800.2|8797|8792.6|8789.4|1422
1694628000000|2023-09-13 18:00:00|8796.8|8794|8791.8|8789|8802.8|8799.4|8790.2|8787.4|1286
1694628300000|2023-09-13 18:05:00|8792.2|8789.4|8800.2|8797.4|8802.2|8799.2|8784|8780.8|3136
1694628600000|2023-09-13 18:10:00|8800.7|8797.9|8801.4|8798.6|8806.1|8802.8|8797.4|8794.1|1659
1694628900000|2023-09-13 18:15:00|8801|8798.2|8793.4|8790.6|8802.4|8799.6|8789.5|8786.7|1335
1694629200000|2023-09-13 18:20:00|8793|8789.6|8784.2|8781.4|8793.8|8790.6|8781.2|8778.4|4027
1694629500000|2023-09-13 18:25:00|8784|8781.2|8808.2|8805.4|8808.2|8805.4|8778.2|8775.4|11163
1694629800000|2023-09-13 18:30:00|8808.8|8805|8802.2|8799.4|8813.2|8810.4|8800.2|8797|1965
1694630100000|2023-09-13 18:35:00|8801.8|8798|8805.3|8802.5|8806.3|8803.5|8800.3|8797.1|1213
1694630400000|2023-09-13 18:40:00|8803.9|8801.1|8805.3|8802.5|8806.5|8803.7|8801.5|8798.1|449
1694630700000|2023-09-13 18:45:00|8805.5|8802.7|8811.3|8808.5|8813.3|8810.5|8805.3|8802|557
1694631000000|2023-09-13 18:50:00|8812.3|8809.1|8803.9|8800.1|8812.3|8809.5|8802.3|8799.1|282
1694631300000|2023-09-13 18:55:00|8803.3|8800.5|8807.3|8804.5|8807.9|8804.7|8803.3|8800.1|350
1694631600000|2023-09-13 19:00:00|8807.5|8804.7|8808.3|8805.5|8810.7|8807.5|8804.3|8801.5|1305
1694631900000|2023-09-13 19:05:00|8808.7|8804.9|8811.1|8807.3|8811.5|8808.3|8807.3|8804.5|138
1694632200000|2023-09-13 19:10:00|8810.1|8806.9|8804.9|8802.1|8811.1|8808.3|8802.9|8799.7|1639
1694632500000|2023-09-13 19:15:00|8804.5|8801.7|8809.9|8807.1|8809.9|8807.1|8804.1|8801.3|109
1694632800000|2023-09-13 19:20:00|8810.5|8806.7|8816.9|8814.1|8817.3|8814.1|8809.9|8806.7|781
1694633100000|2023-09-13 19:25:00|8816.1|8813.3|8824.3|8821.5|8825.1|8822.3|8815.9|8813.1|757
1694633400000|2023-09-13 19:30:00|8825.1|8822.3|8824.1|8821.3|8825.1|8822.3|8822.1|8818.9|215
1694633700000|2023-09-13 19:35:00|8823.9|8821.1|8820.1|8817.3|8823.9|8821.1|8819.7|8816.9|209
1694634000000|2023-09-13 19:40:00|8821.1|8816.9|8824.1|8821.3|8824.2|8821.4|8820.1|8816.9|310
1694634300000|2023-09-13 19:45:00|8823.9|8821.1|8823.1|8820.3|8825.6|8822.3|8823.1|8819.8|197
1694634600000|2023-09-13 19:50:00|8822.2|8819.4|8823.6|8820.8|8824|8821.2|8821.1|8817.8|140
1694634900000|2023-09-13 19:55:00|8824|8821.2|8826|8823.2|8826.5|8823.7|8822|8818.7|965
1694635200000|2023-09-13 20:00:00|8825.9|8823.1|8828.6|8824.8|8829|8826.2|8825|8822.2|334
1694635500000|2023-09-13 20:05:00|8828.2|8825.4|8828.6|8825.8|8829.4|8826.2|8826.2|8823.4|93
1694635800000|2023-09-13 20:10:00|8829|8826.2|8827.6|8824.8|8829|8826.2|8827|8823.7|49
1694636100000|2023-09-13 20:15:00|8828|8825.2|8828.6|8824.8|8828.7|8825.4|8825.1|8821.8|906
1694636400000|2023-09-13 20:20:00|8827.6|8824.4|8827|8824.2|8829|8826.2|8826.6|8823.4|61
1694636700000|2023-09-13 20:25:00|8826.6|8823.8|8827.2|8824.4|8827.6|8824.8|8824|8820.8|1499
1694637000000|2023-09-13 20:30:00|8827.8|8824|8830.2|8827.4|8830.7|8827.4|8827.2|8824|152
1694637300000|2023-09-13 20:35:00|8829.3|8826.5|8833.2|8830.4|8833.2|8830.4|8829.2|8825.9|88
1694637600000|2023-09-13 20:40:00|8834.2|8831.4|8834.1|8831.3|8835.2|8832.4|8833.1|8829.8|76
1694637900000|2023-09-13 20:45:00|8834.7|8831.9|8834.1|8831.3|8836.1|8833.3|8833.1|8829.9|107
1694638200000|2023-09-13 20:50:00|8834.7|8830.9|8834.7|8831.9|8836.1|8833.3|8834.1|8830.8|111
1694638500000|2023-09-13 20:55:00|8834.2|8830.9|8834.1|8830.3|8836.1|8833.3|8830.1|8826.9|553
1694642400000|2023-09-13 22:00:00|8824|8821.2|8825.6|8821.8|8827.4|8823.8|8822|8818.8|229
1694642700000|2023-09-13 22:05:00|8826|8822.2|8823.6|8820.8|8826|8822.8|8822.2|8818.8|60
1694643000000|2023-09-13 22:10:00|8823.2|8820.4|8827|8824.2|8827.6|8824.2|8822|8818.8|114
1694643300000|2023-09-13 22:15:00|8827.6|8823.8|8825.6|8822.8|8828.6|8825.2|8825.6|8822.2|79
1694643600000|2023-09-13 22:20:00|8826|8823.2|8825.6|8822.8|8827|8824.2|8825.6|8822.2|34
1694643900000|2023-09-13 22:25:00|8825.4|8822.6|8824|8821.2|8825.4|8822.6|8823|8819.8|165
1694644200000|2023-09-13 22:30:00|8823.6|8820.8|8824|8820.2|8825|8822.2|8823|8819.8|22
1694644500000|2023-09-13 22:35:00|8823|8821.2|8825|8821.2|8825|8821.8|8823|8820.2|51
1694644800000|2023-09-13 22:40:00|8824|8820.6|8823|8820.2|8824.4|8821.2|8823|8819.7|30
1694645100000|2023-09-13 22:45:00|8823.4|8820.6|8825|8822.2|8826|8823.2|8822|8819.2|70
1694645400000|2023-09-13 22:50:00|8825.4|8821.2|8824.9|8822.1|8825.4|8822.2|8824|8820.7|12
1694645700000|2023-09-13 22:55:00|8824.5|8821.7|8822.9|8820.1|8824.9|8822.1|8822.5|8819.7|14
1694646000000|2023-09-13 23:00:00|8822.5|8819.7|8820.9|8818.1|8822.9|8819.7|8819.9|8816.7|72
1694646300000|2023-09-13 23:05:00|8820.5|8817.7|8821.9|8819.1|8823.9|8820.7|8820.5|8817.7|29
1694646600000|2023-09-13 23:10:00|8822.5|8818.7|8821.9|8819.1|8822.9|8819.5|8821.9|8818.7|17
1694646900000|2023-09-13 23:15:00|8822.3|8819.5|8822.9|8820.1|8822.9|8820.1|8822.3|8819.1|13
1694647200000|2023-09-13 23:20:00|8820.9|8818.1|8820.9|8818.1|8820.9|8818.1|8820.9|8818.1|17
1694647500000|2023-09-13 23:25:00|8820.5|8817.7|8820.9|8818.1|8820.9|8818.1|8819.9|8817.1|35
1694647800000|2023-09-13 23:30:00|8820.3|8817.5|8818.5|8815.7|8820.9|8818.1|8818.1|8815.3|52
1694648100000|2023-09-13 23:35:00|8819.9|8817.1|8820.5|8817.7|8820.9|8817.7|8819.9|8816.7|29
1694648400000|2023-09-13 23:40:00|8820.9|8818.1|8818.9|8816.1|8820.9|8818.1|8818.9|8815.7|24
1694648700000|2023-09-13 23:45:00|8819.5|8815.7|8820.4|8817.6|8820.5|8817.6|8818.5|8815.6|21
1694649000000|2023-09-13 23:50:00|8820.9|8818.1|8820.4|8817.6|8821.9|8819.1|8820|8817.2|31
1694649300000|2023-09-13 23:55:00|8820.9|8817.1|8818.4|8815.6|8820.9|8817.1|8816.9|8813.6|71
1694649600000|2023-09-14 00:00:00|8818.8|8815|8820.4|8817.6|8821.9|8818.6|8816.4|8813.2|152
1694649900000|2023-09-14 00:05:00|8820.8|8818|8825.8|8823|8826.8|8823.6|8820.8|8818|122
1694650200000|2023-09-14 00:10:00|8826.2|8822.4|8829.8|8827|8830.8|8827.4|8824.8|8821.6|149
1694650500000|2023-09-14 00:15:00|8830.4|8827.6|8837|8834.2|8837.4|8834.2|8829|8826.2|227
1694650800000|2023-09-14 00:20:00|8837.4|8833.6|8832.4|8829.6|8837.4|8834.2|8832.4|8829.2|137
1694651100000|2023-09-14 00:25:00|8833|8829.2|8832.4|8829.6|8833.4|8830.6|8829.4|8826.2|162
1694651400000|2023-09-14 00:30:00|8831.8|8829|8833.8|8831|8835.8|8832.4|8830.8|8827.2|79
1694651700000|2023-09-14 00:35:00|8834.8|8830|8836.8|8834|8837.8|8835|8832.8|8829.6|97
1694652000000|2023-09-14 00:40:00|8837.4|8833.6|8835.8|8833|8838.8|8835.6|8835.8|8832.6|62
1694652300000|2023-09-14 00:45:00|8836.8|8833.6|8835.8|8833|8837.2|8834|8834.4|8830.6|55
1694652600000|2023-09-14 00:50:00|8834.8|8832|8834.8|8832|8835.8|8832.4|8832.4|8829.6|55
1694652900000|2023-09-14 00:55:00|8835.3|8831.5|8834.8|8832|8835.8|8833|8833.9|8831|21
1694653200000|2023-09-14 01:00:00|8834.9|8832.1|8841.7|8837.9|8841.7|8838.9|8834.8|8831.5|234
1694653500000|2023-09-14 01:05:00|8841.2|8838.4|8840.7|8836.9|8844.7|8841.9|8838.7|8835.5|228
1694653800000|2023-09-14 01:10:00|8839.7|8837.8|8833.7|8829.9|8841.2|8837.9|8831.3|8828.5|191
1694654100000|2023-09-14 01:15:00|8833.3|8830.5|8833.1|8830.3|8835.6|8832.3|8830.7|8827.5|113
1694654400000|2023-09-14 01:20:00|8832.7|8829.9|8833.1|8829.3|8835.6|8832.3|8830.6|8827.3|173
1694654700000|2023-09-14 01:25:00|8832.7|8828.9|8838.1|8835.3|8838.5|8835.7|8830.1|8826.8|84
1694655000000|2023-09-14 01:30:00|8838.5|8835.7|8838.5|8834.7|8840.5|8837.7|8833.1|8830.3|144
1694655300000|2023-09-14 01:35:00|8838.1|8835.3|8836.1|8833.3|8838.5|8835.7|8830.1|8827.3|88
1694655600000|2023-09-14 01:40:00|8836.5|8832.7|8843.5|8840.7|8844.1|8840.7|8835.5|8832.7|178
1694655900000|2023-09-14 01:45:00|8843.1|8840.3|8842.1|8839.3|8845.5|8842.3|8840.1|8837.3|104
1694656200000|2023-09-14 01:50:00|8842.5|8838.7|8846.5|8843.7|8847.5|8844.7|8840.5|8837.7|172
1694656500000|2023-09-14 01:55:00|8846.9|8843.1|8843.1|8840.3|8846.9|8843.3|8841.5|8838.3|79
1694656800000|2023-09-14 02:00:00|8843.5|8840.7|8842.1|8839.3|8846.7|8843.7|8840.5|8837.3|128
1694657100000|2023-09-14 02:05:00|8842.5|8839.7|8839.1|8836.3|8843.1|8839.7|8838.1|8834.9|141
1694657400000|2023-09-14 02:10:00|8838.9|8836.1|8835.5|8832.7|8838.9|8836.1|8834.1|8830.8|100
1694657700000|2023-09-14 02:15:00|8835.1|8832.3|8835|8831.2|8837.5|8834.3|8834|8830.8|78
1694658000000|2023-09-14 02:20:00|8834.6|8831.8|8833.5|8830.7|8836|8832.7|8833.5|8830.7|51
1694658300000|2023-09-14 02:25:00|8834|8830.2|8837|8834.2|8837.5|8834.2|8834|8830.2|30
1694658600000|2023-09-14 02:30:00|8836.5|8833.7|8837|8834.2|8839|8835.6|8835.4|8832.2|83
1694658900000|2023-09-14 02:35:00|8837.4|8833.6|8839.4|8836.6|8842|8838.6|8837|8833.6|77
1694659200000|2023-09-14 02:40:00|8840|8836.2|8840|8837.2|8841.4|8838.6|8838|8835.2|96
1694659500000|2023-09-14 02:45:00|8840.4|8836.6|8837.6|8833.8|8840.4|8837.6|8837|8833.8|58
1694659800000|2023-09-14 02:50:00|8838|8834.2|8836|8833.2|8838.5|8835.2|8834.6|8831.4|53
1694660100000|2023-09-14 02:55:00|8835.4|8832.2|8835|8832.2|8837|8834.2|8833.4|8830.2|140
1694660400000|2023-09-14 03:00:00|8835.4|8832.6|8838|8834.2|8841|8838.2|8835|8832.2|119
1694660700000|2023-09-14 03:05:00|8837.4|8834.6|8837|8834.2|8839.4|8836.2|8834|8830.6|96
1694661000000|2023-09-14 03:10:00|8837.4|8834.6|8833.4|8830.6|8837.4|8834.6|8833.4|8830.6|76
1694661300000|2023-09-14 03:15:00|8833|8830.2|8834.4|8830.6|8834.8|8831.6|8832.4|8829.2|110
1694661600000|2023-09-14 03:20:00|8833.4|8829.6|8834|8831.2|8834.4|8831.6|8831.4|8828.6|92
1694661900000|2023-09-14 03:25:00|8833.8|8831|8832.4|8829.6|8834.4|8831.6|8832.4|8829.1|45
1694662200000|2023-09-14 03:30:00|8833.4|8829.1|8831.9|8829.1|8834.4|8831.6|8830.9|8827.7|51
1694662500000|2023-09-14 03:35:00|8832.4|8829.6|8833.9|8831.1|8835.9|8832.5|8831.9|8829.1|122
1694662800000|2023-09-14 03:40:00|8834.3|8831.5|8836.9|8834.1|8837.4|8834.5|8833.3|8830.1|36
1694663100000|2023-09-14 03:45:00|8837.5|8834.7|8837.5|8834.7|8838.3|8835.5|8836.3|8833.1|44
1694663400000|2023-09-14 03:50:00|8837.9|8835.1|8841.5|8838.7|8841.9|8838.7|8837.5|8834.7|104
1694663700000|2023-09-14 03:55:00|8841.9|8839.1|8842.5|8839.7|8843.9|8840.7|8840.5|8837.7|48
1694664000000|2023-09-14 04:00:00|8842.9|8839.1|8844.1|8841.3|8844.5|8841.7|8841.5|8838.1|80
1694664300000|2023-09-14 04:05:00|8844.5|8841.7|8843.5|8840.7|8844.9|8841.7|8843.3|8839.7|60
1694664600000|2023-09-14 04:10:00|8843.9|8841.1|8843.5|8840.7|8844.9|8841.7|8842.5|8839.7|66
1694664900000|2023-09-14 04:15:00|8843.9|8841.1|8844.9|8842.1|8846.3|8843.1|8842.9|8839.7|83
1694665200000|2023-09-14 04:20:00|8845.3|8842.5|8844.4|8841.6|8845.9|8842.6|8844.3|8841.1|47
1694665500000|2023-09-14 04:25:00|8844.9|8841.1|8842.9|8840.1|8844.9|8842.1|8841.4|8838.6|51
1694665800000|2023-09-14 04:30:00|8842.8|8840|8842.4|8838.6|8843.3|8840.5|8841.4|8837.6|58
1694666100000|2023-09-14 04:35:00|8841.8|8839|8841.8|8839|8842.8|8839.6|8841.3|8838|39
1694666400000|2023-09-14 04:40:00|8842.4|8838.6|8842.8|8840|8844|8841|8841.4|8838.2|56
1694666700000|2023-09-14 04:45:00|8843.4|8839.6|8844.4|8840.6|8846.2|8843.4|8842.8|8839.6|55
1694667000000|2023-09-14 04:50:00|8843.8|8841|8847.4|8844.6|8849.2|8846.4|8843.8|8840.6|108
1694667300000|2023-09-14 04:55:00|8847.8|8844|8847.4|8844.6|8848.8|8846|8847.4|8843.6|58
1694667600000|2023-09-14 05:00:00|8847.8|8845|8848.8|8846|8849.8|8847|8845.8|8843|113
1694667900000|2023-09-14 05:05:00|8848.4|8845.6|8851.8|8849|8852.8|8849.6|8848.2|8844.6|92
1694668200000|2023-09-14 05:10:00|8851.4|8848.6|8849.8|8847|8851.4|8848.6|8849.4|8846.6|77
1694668500000|2023-09-14 05:15:00|8850.2|8847.4|8851.8|8849|8852.2|8849.4|8849.4|8846.6|73
1694668800000|2023-09-14 05:20:00|8851.4|8848.6|8853.3|8850.5|8854.8|8851.6|8850.8|8847.6|104
1694669100000|2023-09-14 05:25:00|8852.8|8849.5|8856.3|8853.5|8856.8|8853.5|8852.3|8849.5|147
1694669400000|2023-09-14 05:30:00|8857.3|8854.5|8863.3|8860.5|8863.9|8860.7|8856.5|8853.7|590
1694669700000|2023-09-14 05:35:00|8862.9|8860.1|8856.3|8853.5|8863.9|8860.5|8855.9|8853.1|182
1694670000000|2023-09-14 05:40:00|8855.9|8853.1|8857.9|8855.1|8860.3|8856.7|8854.3|8851.1|118
1694670300000|2023-09-14 05:45:00|8858.9|8855.7|8854.3|8851.5|8859.3|8856.5|8852.9|8850.1|126
1694670600000|2023-09-14 05:50:00|8854.9|8851.1|8853.3|8850.5|8855.7|8852.5|8851.9|8848.7|91
1694670900000|2023-09-14 05:55:00|8853.5|8850.7|8856.3|8852.5|8857.3|8854.5|8853.3|8850.1|100
1694671200000|2023-09-14 06:00:00|8855.3|8852.1|8852.9|8850.1|8857.9|8854.5|8851.3|8848.5|86
1694671500000|2023-09-14 06:05:00|8853.3|8849.5|8849.9|8847.1|8853.3|8849.5|8846.9|8843.6|198
1694671800000|2023-09-14 06:10:00|8849.4|8846.6|8846.9|8844.1|8851.9|8848.6|8846.4|8843.6|99
1694672100000|2023-09-14 06:15:00|8847.4|8843.6|8849.8|8846|8850.9|8847.6|8846.9|8843.6|77
1694672400000|2023-09-14 06:20:00|8849.4|8845.6|8855.3|8851.5|8855.3|8852|8848.8|8845.6|78
1694672700000|2023-09-14 06:25:00|8854.8|8851|8855.2|8852.4|8856.3|8853|8852.3|8849|84
1694673000000|2023-09-14 06:30:00|8854.8|8852|8856.8|8854|8857.2|8854.4|8851.8|8849|112
1694673300000|2023-09-14 06:35:00|8857.2|8854.4|8859.2|8855.4|8860.2|8857.4|8855.2|8852|154
1694673600000|2023-09-14 06:40:00|8858.2|8856|8862.8|8860|8865.2|8862.4|8857.2|8854.4|333
1694673900000|2023-09-14 06:45:00|8861.8|8859|8860.2|8857.4|8863.2|8860|8858.2|8855|209
1694674200000|2023-09-14 06:50:00|8859.8|8857|8860.8|8858|8864.2|8861.4|8858.2|8855.4|353
1694674500000|2023-09-14 06:55:00|8861.8|8858.6|8861.9|8859.1|8864.4|8861.6|8857.8|8854.6|206
1694674800000|2023-09-14 07:00:00|8862.8|8859|8857.8|8855|8863.2|8860|8854.6|8851|345
1694675100000|2023-09-14 07:05:00|8858.2|8855.4|8861.8|8859|8865.8|8862.6|8856.4|8853.6|556
1694675400000|2023-09-14 07:10:00|8861.3|8858.5|8863.8|8861|8865.8|8862.4|8856.8|8853.4|180
1694675700000|2023-09-14 07:15:00|8864.2|8860.4|8855.8|8853|8864.3|8861.5|8854.3|8851.4|402
1694676000000|2023-09-14 07:20:00|8856.2|8852.4|8858.7|8855.9|8862.8|8859.4|8854.8|8852|110
1694676300000|2023-09-14 07:25:00|8859.3|8855.5|8861.2|8858.4|8863.7|8860.5|8858.2|8854.9|139
1694676600000|2023-09-14 07:30:00|8860.2|8857.4|8866.2|8863.4|8871.2|8868.4|8859.7|8856.4|469
1694676900000|2023-09-14 07:35:00|8866.7|8862.9|8870.3|8866.5|8871.1|8868.3|8864.7|8861.9|338
1694677200000|2023-09-14 07:40:00|8870.1|8867.3|8867.7|8864.9|8871.1|8867.9|8865.7|8862.9|350
1694677500000|2023-09-14 07:45:00|8868.7|8865.3|8864.3|8860.5|8868.7|8865.3|8863.1|8859.9|306
1694677800000|2023-09-14 07:50:00|8864.7|8861.9|8863.7|8859.9|8865.1|8861.9|8859.3|8856.5|254
1694678100000|2023-09-14 07:55:00|8863.3|8860.5|8874.7|8871.9|8877.7|8874.7|8862.7|8859.9|630
1694678400000|2023-09-14 08:00:00|8874.3|8871.5|8872.7|8869.9|8878.7|8875.7|8867.7|8864.9|698
1694678700000|2023-09-14 08:05:00|8873.1|8870.3|8883.7|8880.9|8884.3|8881.3|8872.7|8869.3|439
1694679000000|2023-09-14 08:10:00|8884.1|8881.3|8880.7|8877.9|8884.1|8881.3|8879.1|8875.8|1638
1694679300000|2023-09-14 08:15:00|8881.1|8878.3|8883.8|8881|8884.8|8881.6|8877.2|8873.9|541
1694679600000|2023-09-14 08:20:00|8884.2|8881.4|8880.2|8876.4|8885.2|8881.9|8879.2|8876.4|857
1694679900000|2023-09-14 08:25:00|8879.8|8877|8880.4|8877.6|8883.2|8880|8869.8|8866.6|1010
1694680200000|2023-09-14 08:30:00|8880.8|8878|8873.1|8870.3|8883.8|8881|8869.5|8866.3|2324
1694680500000|2023-09-14 08:35:00|8874.1|8871.3|8874.5|8871.7|8879.5|8876.7|8873.5|8870.3|215
1694680800000|2023-09-14 08:40:00|8875.1|8871.3|8868.5|8865.7|8875.5|8872.7|8865.9|8862.7|330
1694681100000|2023-09-14 08:45:00|8868|8865.2|8869.5|8866.7|8870.9|8868.1|8866|8863.2|242
1694681400000|2023-09-14 08:50:00|8869.9|8867.1|8868.4|8864.6|8870.5|8867.1|8866|8863.2|270
1694681700000|2023-09-14 08:55:00|8868|8865.2|8867.4|8863.6|8869.4|8866.2|8863.3|8860.1|389
1694682000000|2023-09-14 09:00:00|8866.9|8864.1|8866.4|8863.6|8870.3|8867.2|8865.4|8862.6|276
1694682300000|2023-09-14 09:05:00|8866.9|8864.1|8859.8|8857|8867.4|8864.2|8858.8|8855.5|421
1694682600000|2023-09-14 09:10:00|8860.8|8857.6|8851.3|8848.5|8860.8|8857.6|8850.8|8847|1211
1694682900000|2023-09-14 09:15:00|8851.7|8847.9|8853.7|8849.9|8854.7|8851.9|8849.7|8846.5|326
1694683200000|2023-09-14 09:20:00|8853.3|8850.5|8847.7|8844.9|8853.8|8850.5|8847.7|8844.9|261
1694683500000|2023-09-14 09:25:00|8847.2|8844.4|8851.2|8847.4|8852.8|8849.6|8843.1|8840.3|2427
1694683800000|2023-09-14 09:30:00|8850.7|8846.9|8849.5|8846.7|8850.7|8847.4|8845.2|8842.4|557
1694684100000|2023-09-14 09:35:00|8848.7|8845.9|8854.5|8850.7|8854.5|8851.3|8848.1|8845.3|302
1694684400000|2023-09-14 09:40:00|8854.1|8851.3|8857.1|8854.3|8858.5|8855.3|8854.1|8851.3|200
1694684700000|2023-09-14 09:45:00|8856.6|8853.8|8853.5|8850.7|8858.5|8855.3|8853.5|8850.3|195
1694685000000|2023-09-14 09:50:00|8853|8849.7|8858.6|8855.8|8859.5|8856.2|8851.5|8848.2|326
1694685300000|2023-09-14 09:55:00|8859|8856.2|8862|8859.2|8863.6|8860.7|8858|8854.8|267
1694685600000|2023-09-14 10:00:00|8862.6|8858.2|8865.2|8862.4|8866|8862.9|8861.5|8858.2|794
1694685900000|2023-09-14 10:05:00|8864.8|8862|8865.6|8862.8|8866.6|8863.2|8862.6|8859.4|165
1694686200000|2023-09-14 10:10:00|8865.2|8862.4|8874.2|8871.4|8874.7|8871.8|8864.2|8861.4|561
1694686500000|2023-09-14 10:15:00|8873.2|8870.4|8882.6|8879.8|8884.6|8881.8|8873.2|8869.8|598
1694686800000|2023-09-14 10:20:00|8882.2|8879.4|8887.6|8883.8|8890.2|8887.4|8880.6|8877.4|720
1694687100000|2023-09-14 10:25:00|8887.7|8884.9|8885.6|8882.8|8890.6|8887.8|8883.6|8880.4|442
1694687400000|2023-09-14 10:30:00|8885.1|8882.3|8887.6|8884.8|8889.1|8886.3|8881|8878.2|439
1694687700000|2023-09-14 10:35:00|8888.1|8884.3|8902.1|8899.3|8907.1|8904.3|8886.1|8883.3|1702
1694688000000|2023-09-14 10:40:00|8902.6|8898.8|8902.5|8898.7|8906.6|8903.8|8899.5|8896.3|595
1694688300000|2023-09-14 10:45:00|8901.5|8898.3|8915.3|8912.5|8916.3|8913.1|8898.5|8895.7|963
1694688600000|2023-09-14 10:50:00|8915.7|8912.9|8914.3|8911.5|8918.3|8915|8909.7|8906.9|764
1694688900000|2023-09-14 10:55:00|8914.7|8911.9|8919.7|8915.9|8919.8|8917|8913|8909.7|729
1694689200000|2023-09-14 11:00:00|8919.1|8916.3|8916.3|8913.5|8922.1|8918.9|8912.8|8910|691
1694689500000|2023-09-14 11:05:00|8916.7|8913.9|8921.1|8918.3|8922.1|8918.3|8916.3|8913.4|562
1694689800000|2023-09-14 11:10:00|8920.7|8917.9|8917.1|8914.3|8921.1|8917.9|8912.5|8909.3|478
1694690100000|2023-09-14 11:15:00|8917.5|8914.7|8917.1|8914.3|8919.1|8916.3|8915.1|8911.9|344
1694690400000|2023-09-14 11:20:00|8916.7|8913.9|8915.8|8913|8918.6|8915.8|8911.8|8908.8|379
1694690700000|2023-09-14 11:25:00|8916.2|8912.4|8914.6|8910.8|8917.2|8914|8910.6|8907.8|701
1694691000000|2023-09-14 11:30:00|8914.2|8910.4|8918.2|8915.4|8924.2|8921|8913.6|8910.3|1252
1694691300000|2023-09-14 11:35:00|8919.2|8915.8|8919.6|8915.8|8922|8918.4|8913.6|8910.4|454
1694691600000|2023-09-14 11:40:00|8919.2|8916.4|8920.6|8916.8|8922.6|8919.2|8912.8|8910|531
1694691900000|2023-09-14 11:45:00|8920|8917.2|8921.2|8918.4|8924|8920.8|8917.2|8913.4|451
1694692200000|2023-09-14 11:50:00|8921.6|8918.8|8923.2|8919.4|8924.7|8921.8|8920.2|8917.3|356
1694692500000|2023-09-14 11:55:00|8923.6|8919.8|8929.2|8926.4|8929.2|8926.4|8921.6|8918.4|773
1694692800000|2023-09-14 12:00:00|8928.7|8925.9|8933.7|8930.9|8936.8|8933.7|8926.7|8923.9|4053
1694693100000|2023-09-14 12:05:00|8934.3|8930.5|8941.7|8938.9|8943.4|8940.1|8932.7|8929.5|741
1694693400000|2023-09-14 12:10:00|8942.3|8938.5|8947|8943.2|8949.9|8946.2|8941.3|8937.5|3528
1694693700000|2023-09-14 12:15:00|8946.6|8943.8|8939.6|8936.8|8949|8945.2|8933|8929.8|1566
1694694000000|2023-09-14 12:20:00|8940.6|8936.9|8940.6|8937.8|8948.6|8945.8|8937|8933.6|1040
1694694300000|2023-09-14 12:25:00|8941|8938.2|8944.6|8940.8|8947.6|8944.8|8939|8935.7|602
1694694600000|2023-09-14 12:30:00|8945|8941.2|8948.6|8945.8|8951.2|8947.8|8938|8934.8|1763
1694694900000|2023-09-14 12:35:00|8949|8946.2|8941.1|8938.3|8949|8946.2|8936.1|8933.3|1303
1694695200000|2023-09-14 12:40:00|8942|8939.2|8937.6|8934.8|8948|8945.2|8937|8933.8|532
1694695500000|2023-09-14 12:45:00|8937.4|8934.6|8933.8|8931|8940.4|8937.6|8932.2|8929|1926
1694695800000|2023-09-14 12:50:00|8934.4|8930.6|8939.2|8936.4|8941.2|8938|8932.8|8929.6|1170
1694696100000|2023-09-14 12:55:00|8939.7|8936.9|8942.1|8939.3|8943.1|8939.9|8935.5|8931.9|720
1694696400000|2023-09-14 13:00:00|8942.7|8939.9|8923.3|8920.5|8943.1|8939.9|8921.5|8918.1|3832
1694696700000|2023-09-14 13:05:00|8923.5|8920.7|8920|8917.2|8935.8|8932.5|8919|8916.2|6272
1694697000000|2023-09-14 13:10:00|8919.6|8916.2|8920.4|8917.6|8928.6|8925.4|8912|8908.7|4710
1694697300000|2023-09-14 13:15:00|8920|8917.2|8922.4|8919.6|8923.4|8920.2|8913.9|8911.1|841
1694697600000|2023-09-14 13:20:00|8922|8919.2|8928.9|8926.1|8942.6|8939.8|8916.9|8913.6|2747
1694697900000|2023-09-14 13:25:00|8929|8926.2|8938.6|8935.8|8939.6|8936.8|8926|8923.2|1593
1694698200000|2023-09-14 13:30:00|8936.6|8932.8|8933.4|8930.6|8943.4|8940.6|8928.8|8925.5|2652
1694698500000|2023-09-14 13:35:00|8933.3|8930.5|8939.8|8937|8946.4|8943.2|8932.8|8929.6|2055
1694698800000|2023-09-14 13:40:00|8940|8937.2|8935.7|8932.9|8944.4|8941.2|8928.7|8925.5|2576
1694699100000|2023-09-14 13:45:00|8935.5|8932.7|8930.7|8927.9|8936.8|8934|8926.7|8923.4|1451
1694699400000|2023-09-14 13:50:00|8931.2|8927.4|8945.8|8943|8946.2|8943|8930.7|8927.4|2422
1694699700000|2023-09-14 13:55:00|8946.2|8942.4|8945.2|8941.4|8953.8|8951|8942.7|8939.4|3509
1694700000000|2023-09-14 14:00:00|8944.8|8942|8936.8|8934|8948.7|8945.9|8928.7|8925.4|3847
1694700300000|2023-09-14 14:05:00|8936.6|8933.8|8936.6|8933.8|8944.8|8942|8932.6|8929.3|1288
1694700600000|2023-09-14 14:10:00|8935.6|8932.8|8940.6|8936.8|8946.2|8942.8|8932.2|8929.3|1421
1694700900000|2023-09-14 14:15:00|8940.1|8937.3|8949.8|8947|8958.8|8956|8939.1|8935.8|2797
1694701200000|2023-09-14 14:20:00|8949.6|8946.8|8953.3|8949.5|8954.2|8951|8944.8|8942|1212
1694701500000|2023-09-14 14:25:00|8953.8|8950.5|8972.9|8970.1|8977.3|8974.1|8952.8|8950|2656
1694701800000|2023-09-14 14:30:00|8972.8|8969.1|8965.6|8961.8|8973.3|8970|8963.6|8960.1|3172
1694702100000|2023-09-14 14:35:00|8965.2|8961.4|8965.6|8961.8|8968.2|8965|8953|8949.4|2524
1694702400000|2023-09-14 14:40:00|8965|8962.2|8960.7|8957.9|8973.2|8969.9|8959.7|8956.9|1968
1694702700000|2023-09-14 14:45:00|8959.6|8956.8|8939|8936.2|8965.7|8962.9|8933|8929.8|3599
1694703000000|2023-09-14 14:50:00|8939.4|8936.6|8959.7|8955.9|8962.2|8959.4|8937.5|8934.2|2611
1694703300000|2023-09-14 14:55:00|8960.2|8956.9|8955.6|8952.8|8964.2|8960.8|8951.2|8947.9|1044
1694703600000|2023-09-14 15:00:00|8956.1|8952.3|8943.6|8940.8|8956.6|8953.8|8939.4|8936.6|1902
1694703900000|2023-09-14 15:05:00|8944|8940.2|8953.6|8950.8|8957.1|8953.9|8938.6|8935.8|2107
1694704200000|2023-09-14 15:10:00|8954.1|8950.3|8961.6|8958.8|8964.1|8960.8|8953|8950.2|1385
1694704500000|2023-09-14 15:15:00|8962.1|8959.3|8962.5|8959.7|8966.5|8962.9|8958.5|8955.3|969
1694704800000|2023-09-14 15:20:00|8963.5|8959.3|8963.5|8960.7|8969.1|8965.9|8952.5|8949.7|2256
1694705100000|2023-09-14 15:25:00|8963.1|8960.3|8965.1|8962.3|8967.5|8964.6|8953.5|8950.2|2046
1694705400000|2023-09-14 15:30:00|8965|8962.2|8950.1|8947.3|8967.5|8964.7|8949.5|8946.3|1607
1694705700000|2023-09-14 15:35:00|8950.5|8947.7|8943.7|8940.9|8956.7|8953.9|8943.5|8940.2|1703
1694706000000|2023-09-14 15:40:00|8944.5|8941.7|8940.9|8938.1|8948.1|8945.3|8924.5|8921.7|2226
1694706300000|2023-09-14 15:45:00|8940.5|8937.7|8940.4|8937.6|8946.9|8943.7|8939.4|8936.1|763
1694706600000|2023-09-14 15:50:00|8940.9|8937.1|8948.1|8945.3|8950.1|8946.7|8932.3|8929.5|1862
1694706900000|2023-09-14 15:55:00|8947.6|8944.8|8955.1|8951.3|8958.5|8955.7|8939.9|8937.1|1846
1694707200000|2023-09-14 16:00:00|8954.6|8951.8|8976.9|8974.1|8979.9|8977.1|8948.1|8944.3|5042
1694707500000|2023-09-14 16:05:00|8977.1|8974.3|8963.9|8961.1|8978.5|8975.7|8961.9|8959.1|2378
1694707800000|2023-09-14 16:10:00|8964.3|8960.5|8962.8|8960|8967.3|8964.1|8957.9|8955.1|755
1694708100000|2023-09-14 16:15:00|8962.3|8958.5|8965.2|8961.4|8966.2|8963.4|8955.8|8952.5|1225
1694708400000|2023-09-14 16:20:00|8964.8|8962|8967.2|8963.4|8969.2|8965.9|8960.2|8957|828
1694708700000|2023-09-14 16:25:00|8966.6|8963.8|8974.2|8970.4|8977.2|8973.9|8964.2|8961.4|1437
1694709000000|2023-09-14 16:30:00|8973.7|8970.9|8970.2|8967.4|8976.2|8972.9|8966.6|8963.8|1038
1694709300000|2023-09-14 16:35:00|8969.7|8966.9|8955.2|8952.4|8970.2|8966.9|8954.6|8951.8|1230
1694709600000|2023-09-14 16:40:00|8954.7|8951.9|8965.1|8962.3|8968.2|8965.3|8954.7|8951.9|835
1694709900000|2023-09-14 16:45:00|8965.6|8962.8|8975.6|8972.8|8976.6|8973.8|8962.6|8959.3|785
1694710200000|2023-09-14 16:50:00|8976.1|8972.3|8970.1|8966.3|8976.6|8973.3|8968.7|8965.9|2626
1694710500000|2023-09-14 16:55:00|8969.6|8966.8|8983.1|8980.3|8985.7|8982.9|8967.1|8964.3|1244
1694710800000|2023-09-14 17:00:00|8984.1|8979.9|8978.1|8975.3|8985.1|8981.9|8974.1|8971.3|1300
1694711100000|2023-09-14 17:05:00|8978.5|8975.7|8982.7|8979.9|8985.1|8981.9|8976.5|8973.3|1285
1694711400000|2023-09-14 17:10:00|8983.1|8980.3|8989.2|8986.4|8992.3|8988.5|8982.7|8979.5|2766
1694711700000|2023-09-14 17:15:00|8988.7|8985.9|8983.7|8980.9|8989.2|8985.9|8982.7|8979.4|827
1694712000000|2023-09-14 17:20:00|8984.2|8981.4|8985.2|8981.4|8988.2|8985|8982.7|8979.9|765
1694712300000|2023-09-14 17:25:00|8985.7|8982.4|8993.4|8989.6|8995.7|8992.9|8984.8|8982|2255
1694712600000|2023-09-14 17:30:00|8992.9|8990.1|8998.4|8995.6|8998.8|8996|8992.9|8989.6|1245
1694712900000|2023-09-14 17:35:00|8998.8|8996|8986.2|8983.4|8998.8|8996|8976.6|8973.8|1566
1694713200000|2023-09-14 17:40:00|8985.6|8982.8|8981.2|8978.4|8985.6|8982.8|8975.8|8972.4|902
1694713500000|2023-09-14 17:45:00|8980.8|8978|8978.6|8975.8|8984.6|8981.8|8975.8|8973|1013
1694713800000|2023-09-14 17:50:00|8977.8|8975|8978.6|8975.8|8982|8978.7|8974.6|8971.8|1954
1694714100000|2023-09-14 17:55:00|8979|8976.2|8982.2|8979.4|8986.3|8983|8974.6|8971.2|1007
1694714400000|2023-09-14 18:00:00|8981.8|8979|8969.5|8966.7|8982.6|8979.8|8968.5|8965.2|1399
1694714700000|2023-09-14 18:05:00|8970|8967.2|8966.7|8963.9|8971.5|8968.7|8962.2|8958.9|3283
1694715000000|2023-09-14 18:10:00|8967.2|8964.4|8962.2|8959.4|8973.3|8969.5|8961|8957.7|1952
1694715300000|2023-09-14 18:15:00|8962.6|8958.8|8960.1|8957.3|8968.7|8965.5|8959|8955.8|3312
1694715600000|2023-09-14 18:20:00|8960.7|8956.9|8969.1|8966.3|8973.1|8970.3|8960.1|8956.9|2160
1694715900000|2023-09-14 18:25:00|8968.7|8964.9|8967.7|8964.9|8977.6|8974.3|8964.8|8961.9|12325
1694716200000|2023-09-14 18:30:00|8968.3|8964.5|8981.7|8978.9|8982.7|8979.9|8965.7|8962.9|4374
1694716500000|2023-09-14 18:35:00|8981.8|8979|8975.8|8973|8983.8|8981|8974.3|8971.5|2217
1694716800000|2023-09-14 18:40:00|8976.4|8972.6|8976|8973.2|8979.8|8977|8975|8972.2|1098
1694717100000|2023-09-14 18:45:00|8976.4|8973.6|8977.8|8974|8979.1|8976.3|8973.8|8970.5|2072
1694717400000|2023-09-14 18:50:00|8978.2|8974.4|8982.4|8978.6|8982.8|8980|8975.7|8972|1913
1694717700000|2023-09-14 18:55:00|8982|8979.2|8984.4|8980.6|8986|8983.2|8980|8977.2|671
1694718000000|2023-09-14 19:00:00|8983.8|8981|8983.9|8981.1|8984.8|8981.1|8980|8977|399
1694718300000|2023-09-14 19:05:00|8984.8|8982|8991.1|8988.3|8991.5|8988.3|8982.8|8979.6|1481
1694718600000|2023-09-14 19:10:00|8991.9|8989.1|8989.5|8986.7|8992.5|8989.3|8987.9|8984.7|271
1694718900000|2023-09-14 19:15:00|8989.9|8985.7|8996.1|8993.3|8998.6|8995.8|8988.5|8985.7|804
1694719200000|2023-09-14 19:20:00|8996.6|8992.8|8989.5|8986.7|8996.6|8993.3|8988.9|8985.7|402
1694719500000|2023-09-14 19:25:00|8989.9|8986.1|8990.5|8987.7|8992.5|8989.3|8988.5|8985.7|224
1694719800000|2023-09-14 19:30:00|8989.9|8987.1|8986.9|8984.1|8991.9|8988.7|8985.9|8982.7|451
1694720100000|2023-09-14 19:35:00|8987.5|8983.7|8986.9|8984.1|8988.5|8985.2|8984.9|8981.7|383
1694720400000|2023-09-14 19:40:00|8987.3|8983.5|8987.5|8984.7|8987.9|8985.1|8985.5|8982.1|145
1694720700000|2023-09-14 19:45:00|8987.9|8984.1|8987|8984.2|8988|8985.2|8984.9|8981.7|519
1694721000000|2023-09-14 19:50:00|8987.5|8984.7|8989.4|8985.6|8990.9|8988.1|8986.5|8983.7|206
1694721300000|2023-09-14 19:55:00|8988.9|8986.1|8993|8990.2|8994.4|8991.2|8988.9|8985.6|843
1694721600000|2023-09-14 20:00:00|8993.6|8989.8|8995|8991.2|8999|8996.2|8992|8989.2|371
1694721900000|2023-09-14 20:05:00|8994.6|8990.8|9009|9006.2|9009.6|9006.3|8993.1|8990.3|1564
1694722200000|2023-09-14 20:10:00|9009.6|9005.8|9008|9004.2|9013.6|9010.3|9006|9002.7|2108
1694722500000|2023-09-14 20:15:00|9007|9003.8|9008|9005.2|9010.4|9007.1|9002.8|9000|562
1694722800000|2023-09-14 20:20:00|9008.4|9004.6|9007|9004.2|9008.4|9004.6|9002.8|8999.6|148
1694723100000|2023-09-14 20:25:00|9008|9005.2|9013|9010.2|9013.5|9010.2|9008|9004.7|292
1694723400000|2023-09-14 20:30:00|9012.5|9009.7|9024.5|9021.7|9027.5|9024.2|9010|9006.7|2304
1694723700000|2023-09-14 20:35:00|9025|9022.2|9020.5|9016.7|9025|9022.2|9018.5|9015.3|352
1694724000000|2023-09-14 20:40:00|9020.1|9016.3|9023.7|9020.9|9026.1|9023.3|9018.5|9015.3|592
1694724300000|2023-09-14 20:45:00|9024.1|9021.3|9028.2|9025.4|9028.7|9025.4|9023.7|9020.3|318
1694724600000|2023-09-14 20:50:00|9028.5|9024.7|9025.1|9021.3|9029.7|9026.4|9024.1|9020.9|512
1694724900000|2023-09-14 20:55:00|9024.5|9021.7|9022.1|9018.3|9026.5|9023.7|9020.8|9017|351
1694728800000|2023-09-14 22:00:00|9017|9014.2|9012.4|9009.6|9018.1|9014.2|9012|9009|174
1694729100000|2023-09-14 22:05:00|9013.4|9010.6|9017|9013.2|9018.8|9015.5|9013|9010|194
1694729400000|2023-09-14 22:10:00|9016.5|9013.7|9010|9007.2|9016.5|9013.7|9010|9007.2|259
1694729700000|2023-09-14 22:15:00|9010.4|9007.6|9014|9011.2|9014|9011.2|9009|9006.2|84
1694730000000|2023-09-14 22:20:00|9014.4|9010.6|9013|9010.2|9014.4|9010.7|9010.1|9007.3|47
1694730300000|2023-09-14 22:25:00|9012|9009.2|9013.9|9010.1|9015.9|9012.1|9008.9|9006.1|163
1694730600000|2023-09-14 22:30:00|9013.5|9009.7|9011.5|9008.7|9013.5|9009.7|9007.9|9005.1|219
1694730900000|2023-09-14 22:35:00|9012.1|9008.3|9011.9|9008.1|9015.9|9012.1|9010.9|9007.7|120
1694731200000|2023-09-14 22:40:00|9012.1|9008.3|9008.8|9006|9012.9|9009.6|9008.8|9006|105
1694731500000|2023-09-14 22:45:00|9008.9|9006.1|9006.9|9004.1|9011.2|9008|9006.9|9004.1|67
1694731800000|2023-09-14 22:50:00|9007.8|9005|9006.8|9004|9010.3|9007|9005.8|9002.5|76
1694732100000|2023-09-14 22:55:00|9006.9|9004.1|9004.8|9002|9007.8|9005|9003.9|9001.1|70
1694732400000|2023-09-14 23:00:00|9004.3|9001.5|9004.3|9001.5|9004.8|9002|9002.9|9000.1|53
1694732700000|2023-09-14 23:05:00|9004.8|9002|8999.3|8996.5|9004.8|9002|8997.9|8995.1|80
1694733000000|2023-09-14 23:10:00|8999.9|8996.1|8998.3|8995.5|9002.9|9000.1|8997.9|8995.1|97
1694733300000|2023-09-14 23:15:00|8998.7|8995.9|8998.7|8994.9|8999.3|8996.5|8997.7|8994.5|34
1694733600000|2023-09-14 23:20:00|8998.3|8995.5|8998.3|8995.5|9002.9|8999.4|8997.3|8994.5|114
1694733900000|2023-09-14 23:25:00|8998.9|8995.1|9001.3|8998.5|9001.7|8998.9|8998.4|8995.1|30
1694734200000|2023-09-14 23:30:00|9001.7|8997.9|9000.7|8997.9|9002.3|8999.5|9000.3|8997.5|28
1694734500000|2023-09-14 23:35:00|9000.3|8997.5|9001.7|8998.9|9001.7|8998.9|9000.3|8997.5|19
1694734800000|2023-09-14 23:40:00|9001.8|8999|9004.7|9001.9|9006.7|9003.9|9001.8|8999|70
1694735100000|2023-09-14 23:45:00|9005.3|9002.5|9003.7|9000.9|9006.7|9003.9|9003.3|9000.5|48
1694735400000|2023-09-14 23:50:00|9003.8|9001|9005.4|9002.6|9005.8|9003|9001.8|8999|159
1694735700000|2023-09-14 23:55:00|9005.8|9003|9003.4|9000.6|9005.8|9003|9003|9000.2|29
1694736000000|2023-09-15 00:00:00|9003|9000.2|9009|9005.2|9010|9006.6|9000.4|8997.6|370
1694736300000|2023-09-15 00:05:00|9008.5|9005.7|9015.8|9013|9022.9|9019.1|9008.4|9005.6|491
1694736600000|2023-09-15 00:10:00|9016.2|9012.4|9013.8|9010|9017.8|9014|9011.9|9009|95
1694736900000|2023-09-15 00:15:00|9013.4|9009.6|9029.1|9025.3|9029.2|9025.8|9012.4|9009.6|1904
1694737200000|2023-09-15 00:20:00|9028.1|9025.7|9025.1|9022.3|9031.6|9028.3|9023.1|9019.8|156
1694737500000|2023-09-15 00:25:00|9025.6|9021.8|9022.1|9018.3|9025.6|9022.4|9019.2|9016.4|68
1694737800000|2023-09-15 00:30:00|9021.6|9018.8|9022|9018.2|9026|9022.8|9021|9018.2|144
1694738100000|2023-09-15 00:35:00|9021.6|9019.2|9023.6|9020.8|9025|9022.2|9021|9017.8|88
1694738400000|2023-09-15 00:40:00|9024|9020.2|9027|9024.2|9027|9024.2|9022|9018.8|106
1694738700000|2023-09-15 00:45:00|9026.2|9023.4|9023.5|9020.7|9029|9025.4|9023.5|9019.7|207
1694739000000|2023-09-15 00:50:00|9023|9020.2|9021.4|9018.6|9023.9|9021.1|9020.4|9017.6|97
1694739300000|2023-09-15 00:55:00|9021.9|9019.1|9018.9|9016.1|9023.4|9020.6|9018.9|9016.1|83
1694739600000|2023-09-15 01:00:00|9017.9|9015.1|9024.4|9021.6|9027|9024.2|9016.9|9013.6|501
1694739900000|2023-09-15 01:05:00|9024.9|9021.1|9019.4|9016.6|9024.9|9021.1|9017|9013.6|155
1694740200000|2023-09-15 01:10:00|9019.9|9016.1|9025.4|9022.6|9030.4|9027.1|9019.4|9015.6|210
1694740500000|2023-09-15 01:15:00|9025.9|9023.1|9029.4|9025.6|9030.8|9027.6|9023.4|9019.6|211
1694740800000|2023-09-15 01:20:00|9029|9026.2|9028.5|9025.7|9029.5|9026.2|9024.4|9021.6|230
1694741100000|2023-09-15 01:25:00|9029|9025.2|9023.8|9021|9030.5|9027.2|9023.8|9020.6|385
1694741400000|2023-09-15 01:30:00|9023.4|9020|9021|9017.2|9025.8|9022.6|9020.4|9017.2|204
1694741700000|2023-09-15 01:35:00|9020.4|9017.6|9021.4|9018.6|9023.4|9020.2|9020|9016.6|117
1694742000000|2023-09-15 01:40:00|9021|9017.6|9021.9|9019.1|9025.9|9022.6|9020.4|9017.2|199
1694742300000|2023-09-15 01:45:00|9021.5|9018.1|9031.8|9029|9032.4|9029.6|9015.8|9012.1|411
1694742600000|2023-09-15 01:50:00|9032.4|9029.6|9032.9|9029.1|9034.4|9031.1|9027.4|9024.1|288
1694742900000|2023-09-15 01:55:00|9033.4|9029.6|9027.8|9024|9036.8|9033.6|9025.8|9023|467
1694743200000|2023-09-15 02:00:00|9027.4|9024.6|9033.2|9030.4|9037.8|9035|9027.4|9024.6|375
1694743500000|2023-09-15 02:05:00|9032.8|9029.4|9036.8|9034|9038.2|9035|9030.2|9027|197
1694743800000|2023-09-15 02:10:00|9036.3|9033|9036.2|9033.4|9038.2|9035.4|9032.8|9030|276
1694744100000|2023-09-15 02:15:00|9035.8|9033|9031.6|9028.8|9036.2|9033.4|9031.6|9028.4|74
1694744400000|2023-09-15 02:20:00|9031.2|9028.4|9029.2|9026.4|9031.6|9028.8|9027.6|9024.4|281
1694744700000|2023-09-15 02:25:00|9029.6|9025.8|9029.2|9026.4|9029.6|9026.8|9026.2|9023.4|118
1694745000000|2023-09-15 02:30:00|9028.2|9025.4|9029.6|9026.8|9032|9028.8|9026.6|9023.4|298
1694745300000|2023-09-15 02:35:00|9029.2|9026.4|9035.7|9031.9|9036.2|9033.4|9028.7|9025.8|203
1694745600000|2023-09-15 02:40:00|9035.2|9032.4|9033.7|9030.9|9037.2|9033.9|9033.7|9030.9|141
1694745900000|2023-09-15 02:45:00|9034.2|9031.4|9038.2|9035.4|9038.2|9035.4|9032.7|9029.9|112
1694746200000|2023-09-15 02:50:00|9038.6|9034.8|9036.6|9033.8|9041.1|9038.3|9036|9033.2|240
1694746500000|2023-09-15 02:55:00|9036.7|9033.9|9040.6|9037.8|9041|9037.8|9035.6|9032.2|87
1694746800000|2023-09-15 03:00:00|9040.1|9037.3|9041|9038.2|9043.6|9040.2|9038|9034.8|195
1694747100000|2023-09-15 03:05:00|9040.6|9037.8|9042|9039.2|9044.1|9040.3|9039.6|9036.8|172
1694747400000|2023-09-15 03:10:00|9042.4|9039.6|9040|9037.2|9044|9040.2|9040|9036.8|115
1694747700000|2023-09-15 03:15:00|9041|9036.8|9042.5|9039.7|9043.5|9040.7|9039.5|9036.7|58
1694748000000|2023-09-15 03:20:00|9042|9039.2|9043.5|9040.7|9044|9040.7|9039.5|9036.7|61
1694748300000|2023-09-15 03:25:00|9044.1|9040.3|9048|9045.2|9048.4|9045.6|9041.5|9038.7|281
1694748600000|2023-09-15 03:30:00|9048.5|9044.7|9045|9042.2|9048.5|9045.6|9043.5|9040.7|149
1694748900000|2023-09-15 03:35:00|9046|9042.6|9048|9044.2|9049|9046.2|9044.5|9041.7|134
1694749200000|2023-09-15 03:40:00|9047.4|9044.6|9049.4|9045.6|9050.4|9047.6|9046.5|9043.7|171
1694749500000|2023-09-15 03:45:00|9048.9|9045.1|9051.4|9048.6|9052.9|9049.7|9047.9|9045.1|327
1694749800000|2023-09-15 03:50:00|9051.9|9048.1|9058.6|9055.8|9059.1|9055.8|9051.4|9048.1|373
1694750100000|2023-09-15 03:55:00|9058.5|9055.7|9060.5|9057.7|9060.5|9057.7|9057.5|9054.3|167
1694750400000|2023-09-15 04:00:00|9060.1|9057.3|9062.5|9059.7|9065.1|9062.3|9060.1|9056.7|396
1694750700000|2023-09-15 04:05:00|9063|9059.2|9061.6|9058.8|9063.5|9060.7|9061|9057.7|138
1694751000000|2023-09-15 04:10:00|9062|9058.2|9061.5|9058.7|9063.5|9060.7|9059|9056.2|167
1694751300000|2023-09-15 04:15:00|9061|9058.2|9063|9059.2|9063|9060.2|9058|9055.2|92
1694751600000|2023-09-15 04:20:00|9062.5|9059.7|9059.6|9056.8|9063|9059.7|9059.6|9056.8|54
1694751900000|2023-09-15 04:25:00|9060|9057.2|9057.9|9054.1|9060.5|9057.2|9057.4|9054.1|200
1694752200000|2023-09-15 04:30:00|9057.4|9055.1|9059|9055.2|9060.9|9058.1|9055.4|9052.1|280
1694752500000|2023-09-15 04:35:00|9058.4|9055.6|9055|9052.2|9058.4|9055.6|9053.6|9050.8|70
1694752800000|2023-09-15 04:40:00|9054.6|9051.8|9056|9053.2|9057|9053.6|9054.4|9051.2|73
1694753100000|2023-09-15 04:45:00|9056.4|9053.6|9055.4|9052.6|9056.9|9053.6|9054.4|9050.6|106
1694753400000|2023-09-15 04:50:00|9055.3|9052.5|9050.8|9048|9055.3|9052.5|9050.4|9047|183
1694753700000|2023-09-15 04:55:00|9051.3|9048.5|9051.4|9048.6|9052.8|9049.6|9050.3|9047|56
1694754000000|2023-09-15 05:00:00|9051.8|9049|9050.4|9046.6|9052.8|9049.5|9048.4|9045.6|70
1694754300000|2023-09-15 05:05:00|9050.8|9047|9050.8|9048|9051.8|9048.5|9049.3|9046|70
1694754600000|2023-09-15 05:10:00|9050.7|9047.9|9046.8|9044|9050.8|9047.9|9046.8|9044|149
1694754900000|2023-09-15 05:15:00|9047.3|9044.5|9044.2|9041.4|9047.3|9044.5|9044.2|9041|185
1694755200000|2023-09-15 05:20:00|9044.8|9042|9041.4|9038.6|9045.2|9042.4|9040.4|9037.6|133
1694755500000|2023-09-15 05:25:00|9041.8|9038|9043.4|9040.6|9044.2|9041.4|9041.2|9038|104
1694755800000|2023-09-15 05:30:00|9043.8|9040|9040.4|9037.6|9043.8|9040.4|9038.4|9035.6|130
1694756100000|2023-09-15 05:35:00|9040.8|9038|9033.3|9029.5|9041.8|9038.6|9032.4|9029.4|247
1694756400000|2023-09-15 05:40:00|9033.8|9030|9036.3|9033.5|9037.8|9034.5|9031.3|9028.5|250
1694756700000|2023-09-15 05:45:00|9035.3|9032.5|9032.8|9030|9035.8|9033|9029.3|9026|180
1694757000000|2023-09-15 05:50:00|9033.3|9030.5|9031.8|9029|9036.8|9033.5|9031.2|9028|149
1694757300000|2023-09-15 05:55:00|9032.3|9028.5|9034.8|9032|9037.3|9034|9031.3|9027.5|118
1694757600000|2023-09-15 06:00:00|9034.3|9031.5|9037.3|9033.5|9037.8|9035|9033.3|9030|176
1694757900000|2023-09-15 06:05:00|9038.3|9034.5|9035.3|9031.5|9040.7|9037.5|9034.7|9031.4|168
1694758200000|2023-09-15 06:10:00|9034.7|9031.9|9037.7|9034.9|9038.7|9035.9|9033.3|9030.5|105
1694758500000|2023-09-15 06:15:00|9038.3|9034.5|9033.2|9030.4|9042.3|9039|9033.2|9030.4|610
1694758800000|2023-09-15 06:20:00|9033.6|9030.8|9038.6|9034.8|9040.6|9037.4|9033.2|9030.4|180
1694759100000|2023-09-15 06:25:00|9038.2|9035.4|9030|9027.2|9038.6|9035.4|9030|9026.8|207
1694759400000|2023-09-15 06:30:00|9031|9026.8|9038.6|9035.8|9040.6|9037.3|9030.6|9026.8|318
1694759700000|2023-09-15 06:35:00|9039|9036.2|9040|9037.2|9045.5|9042.2|9038.6|9035.8|346
1694760000000|2023-09-15 06:40:00|9039.6|9036.2|9038|9034.2|9041|9038.2|9035|9032.2|668
1694760300000|2023-09-15 06:45:00|9037.6|9034.8|9032|9029.2|9037.6|9034.8|9029|9025.8|526
1694760600000|2023-09-15 06:50:00|9031.4|9028.6|9029.6|9025.8|9031.4|9028.6|9024.6|9021.8|273
1694760900000|2023-09-15 06:55:00|9029|9026.2|9033|9030.2|9038.5|9035.2|9025|9022.2|385
1694761200000|2023-09-15 07:00:00|9033.1|9030.3|9031|9028.2|9037.5|9033.7|9026|9022.7|408
1694761500000|2023-09-15 07:05:00|9030|9027.2|9022|9019.2|9031|9028.2|9019.1|9016.3|446
1694761800000|2023-09-15 07:10:00|9021.1|9018.3|9021|9017.2|9027|9023.2|9019|9015.7|474
1694762100000|2023-09-15 07:15:00|9020.5|9017.7|9022.5|9019.7|9023.5|9020.3|9016|9012.7|435
1694762400000|2023-09-15 07:20:00|9022.1|9019.3|9014|9010.2|9023.5|9020.3|9011|9007.7|605
1694762700000|2023-09-15 07:25:00|9013.5|9010.7|9011.5|9008.7|9015|9012.1|9010.9|9007.6|231
1694763000000|2023-09-15 07:30:00|9011.9|9008.1|9021.5|9017.7|9027.5|9024.7|9010.9|9007.7|505
1694763300000|2023-09-15 07:35:00|9021.1|9018.3|9016.1|9013.3|9026.5|9023.7|9015.1|9012.3|472
1694763600000|2023-09-15 07:40:00|9016.5|9013.7|9019.1|9015.3|9022.5|9019.3|9015.5|9012.3|342
1694763900000|2023-09-15 07:45:00|9018.5|9015.7|9024|9020.2|9027.6|9024.2|9017|9014.2|541
1694764200000|2023-09-15 07:50:00|9023.6|9020.8|9021.5|9018.7|9024|9021.2|9016.9|9013.7|186
1694764500000|2023-09-15 07:55:00|9021|9017.7|9019.5|9015.7|9022.5|9019.7|9018|9014.7|281
1694764800000|2023-09-15 08:00:00|9019|9016.2|9015|9011.2|9019.9|9016.7|9009.5|9006.7|811
1694765100000|2023-09-15 08:05:00|9015.1|9012.2|9018|9015.2|9022.6|9019.2|9014.6|9011.2|457
1694765400000|2023-09-15 08:10:00|9017.9|9015.1|9026.6|9023.8|9028|9024.3|9014.1|9010.8|257
1694765700000|2023-09-15 08:15:00|9026.4|9023.6|9026|9023.2|9030.1|9026.8|9022|9019.2|515
1694766000000|2023-09-15 08:20:00|9026.6|9023.8|9030.6|9027.8|9032|9028.8|9025.6|9022.7|351
1694766300000|2023-09-15 08:25:00|9030.1|9027.3|9021.3|9017.5|9033.1|9030.3|9016.9|9013.9|1135
1694766600000|2023-09-15 08:30:00|9021.4|9017.6|9009.9|9006.1|9021.9|9018.5|9007.3|9004.5|707
1694766900000|2023-09-15 08:35:00|9009.3|9006.5|9002.7|8999.9|9011.9|9009.1|9002.7|8999.9|630
1694767200000|2023-09-15 08:40:00|9003.3|8999.5|8999.3|8996.5|9003.7|9000.5|8993.8|8990.5|574
1694767500000|2023-09-15 08:45:00|8999.8|8996|9002.3|8998.5|9009.4|9006|8999.3|8996|530
1694767800000|2023-09-15 08:50:00|9001.8|8999|9002.8|9000|9005.3|9002.3|8998.7|8995.4|310
1694768100000|2023-09-15 08:55:00|9003.3|9000.5|9005.9|9002.1|9007.8|9005|8999.7|8996.4|439
1694768400000|2023-09-15 09:00:00|9006.4|9002.6|9013.9|9010.1|9015.5|9012.2|9002.8|8999.6|1220
1694768700000|2023-09-15 09:05:00|9013.4|9010.6|8998.4|8994.6|9013.4|9010.6|8992.9|8989.6|667
1694769000000|2023-09-15 09:10:00|8997.9|8994.1|8991.8|8989|8998.5|8995.7|8989.9|8986.6|442
1694769300000|2023-09-15 09:15:00|8991.4|8988.6|8989.8|8987|8994.4|8991.6|8987.4|8984|389
1694769600000|2023-09-15 09:20:00|8989.4|8986.6|8992.4|8989.6|8993.4|8990.1|8985.4|8982.1|358
1694769900000|2023-09-15 09:25:00|8993.4|8989.1|8996.3|8993.5|9001.3|8997.5|8991.8|8988.6|340
1694770200000|2023-09-15 09:30:00|8996.8|8994|8987.2|8984.4|8996.8|8994|8985.7|8982|553
1694770500000|2023-09-15 09:35:00|8986.8|8984|8996.2|8992.4|8997.2|8994|8986.3|8983.4|141
1694770800000|2023-09-15 09:40:00|8995.8|8993|9002.2|8999.4|9002.8|9000|8995.8|8992.4|572
1694771100000|2023-09-15 09:45:00|9001.8|8999|9001.8|8999|9004.8|9002|8998.8|8995.4|307
1694771400000|2023-09-15 09:50:00|9002.2|8999.4|8997.2|8994.4|9002.2|8999.4|8993.8|8991|246
1694771700000|2023-09-15 09:55:00|8996.8|8994|8993.7|8990.9|8999.7|8996.9|8993.6|8990.3|186
1694772000000|2023-09-15 10:00:00|8992.7|8989.9|8997.2|8994.4|8997.2|8994.4|8992.7|8989.9|154
1694772300000|2023-09-15 10:05:00|8996.7|8993.9|8999.3|8995.5|9003.3|8999.5|8996.7|8993.5|515
1694772600000|2023-09-15 10:10:00|8999.7|8995.9|8989.3|8986.5|8999.7|8996.5|8987.3|8984.5|231
1694772900000|2023-09-15 10:15:00|8989.8|8986|8994.7|8990.9|8994.7|8991.9|8988.7|8985.5|190
1694773200000|2023-09-15 10:20:00|8994.3|8990.5|8996.7|8993.9|9000.7|8997.9|8993.7|8990.4|372
1694773500000|2023-09-15 10:25:00|8996.3|8993.5|8995.8|8992|9000.3|8997|8992.8|8989.6|222
1694773800000|2023-09-15 10:30:00|8995.3|8992.5|8996.8|8994|8999.7|8996.9|8994.8|8992|267
1694774100000|2023-09-15 10:35:00|8997.3|8994.5|9005.4|9002.6|9005.8|9003|8996.8|8994|529
1694774400000|2023-09-15 10:40:00|9005.8|9003|9008.9|9006.1|9009.4|9006.6|9001.8|8999|269
1694774700000|2023-09-15 10:45:00|9009.4|9005.6|9011.8|9009|9013.4|9010.1|9008.8|9005.6|361
1694775000000|2023-09-15 10:50:00|9012.2|9008.4|9004.8|9002|9012.8|9010|9004.8|9001.6|253
1694775300000|2023-09-15 10:55:00|9005.4|9002.6|9004.3|9001.5|9006.9|9004.1|9003.3|9000.5|153
1694775600000|2023-09-15 11:00:00|9003.9|9001.1|9002.3|8998.5|9006.3|9003.3|8993.8|8991|958
1694775900000|2023-09-15 11:05:00|9002.8|8999.5|9005.3|9001.5|9008.3|9005.1|9000.8|8997.5|335
1694776200000|2023-09-15 11:10:00|9004.9|9002.1|9012.3|9009.5|9016.3|9012.5|9003.8|9000.5|303
1694776500000|2023-09-15 11:15:00|9011.9|9009.1|9012.9|9010.1|9018.3|9015.1|9009.9|9007.1|252
1694776800000|2023-09-15 11:20:00|9013.3|9010.5|9013.9|9011.1|9015.3|9012.5|9009.3|9006.1|247
1694777100000|2023-09-15 11:25:00|9014.3|9011.5|9011.9|9009.1|9015.3|9012.1|9007.9|9005.1|241
1694777400000|2023-09-15 11:30:00|9012.3|9009.5|9013.4|9010.6|9017.4|9014.2|9010.9|9008.1|757
1694777700000|2023-09-15 11:35:00|9013.9|9011.1|9007.3|9003.5|9014.4|9011.6|9004.8|9001.5|801
1694778000000|2023-09-15 11:40:00|9006.8|9003|9009.8|9007|9011.8|9009|9005.8|9003|288
1694778300000|2023-09-15 11:45:00|9009.4|9006.6|9005.8|9003|9012.4|9009|9004.8|9002|292
1694778600000|2023-09-15 11:50:00|9006.3|9003.5|9001.8|8999|9006.3|9003.5|9001.8|8999|218
1694778900000|2023-09-15 11:55:00|9001.7|8998.9|9002.7|8998.9|9007.3|9003.9|9000.3|8997.5|211
1694779200000|2023-09-15 12:00:00|9002.3|8999.9|8997.1|8994.3|9006.1|9002.9|8994.7|8991.9|529
1694779500000|2023-09-15 12:05:00|8997.6|8994.8|8985.1|8982.3|8999.1|8996.3|8984.6|8981.3|513
1694779800000|2023-09-15 12:10:00|8984.7|8981.9|8993.8|8991|8998.8|8996|8984.6|8981.3|1115
1694780100000|2023-09-15 12:15:00|8994.2|8991.4|8992.8|8990|8995.2|8992|8989.7|8986.4|266
1694780400000|2023-09-15 12:20:00|8993.2|8989.4|8986.8|8984|8994.3|8991|8985.7|8982.9|298
1694780700000|2023-09-15 12:25:00|8987.2|8983.4|8988.8|8985|8994.3|8991|8985.8|8983|418
1694781000000|2023-09-15 12:30:00|8988.7|8984.9|8990.8|8987|8991.8|8989|8983.8|8980.5|1291
1694781300000|2023-09-15 12:35:00|8990.3|8987.5|8985.9|8982.1|8992.8|8990|8985|8982.1|333
1694781600000|2023-09-15 12:40:00|8985.4|8982.6|8979.3|8976.5|8987.3|8984.1|8975.8|8972.1|1161
1694781900000|2023-09-15 12:45:00|8978.8|8976|8983.3|8980.5|8985.8|8983|8977.8|8975|913
1694782200000|2023-09-15 12:50:00|8982.9|8980.1|8985|8981.2|8990.5|8987.2|8980.9|8978.1|2491
1694782500000|2023-09-15 12:55:00|8985.4|8981.6|8976.7|8972.9|8986.5|8983.2|8975.9|8972.9|764
1694782800000|2023-09-15 13:00:00|8976.3|8973.9|8941.3|8937.5|8983.4|8980.2|8936.7|8933.4|4844
1694783100000|2023-09-15 13:05:00|8940.8|8938.5|8942.7|8939.9|8959.7|8956.9|8940.7|8937.5|2292
1694783400000|2023-09-15 13:10:00|8942.6|8939.8|8929.2|8926.4|8945.3|8942.5|8926.6|8923.8|1905
1694783700000|2023-09-15 13:15:00|8928.7|8925.4|8917.3|8914.5|8931.3|8928|8914.6|8911.4|4533
1694784000000|2023-09-15 13:20:00|8918.7|8915.9|8907.6|8903.8|8924.8|8921.9|8906.6|8903.8|3140
1694784300000|2023-09-15 13:25:00|8908|8904.2|8894.1|8890.3|8912.1|8908.9|8892.6|8889.8|2258
1694784600000|2023-09-15 13:30:00|8893.7|8890.9|8907.7|8903.9|8916.3|8913.5|8872.6|8869.3|4230
1694784900000|2023-09-15 13:35:00|8907.2|8904.9|8931.8|8929|8932.4|8929.1|8906.7|8903.9|3000
1694785200000|2023-09-15 13:40:00|8931.9|8929.1|8945.1|8942.3|8949.7|8946.3|8925.2|8922.1|7037
1694785500000|2023-09-15 13:45:00|8944.1|8941.3|8938.9|8935.1|8964.3|8961.5|8936.9|8934.1|3888
1694785800000|2023-09-15 13:50:00|8938.5|8935.7|8934.2|8931.4|8942.2|8938.9|8916.4|8913|6774
1694786100000|2023-09-15 13:55:00|8935.2|8930.9|8936|8932.2|8943|8939.8|8924.9|8921.6|1439
1694786400000|2023-09-15 14:00:00|8936.1|8932.3|8957|8953.2|8965.1|8961.8|8936.1|8932.3|3409
1694786700000|2023-09-15 14:05:00|8956.6|8953.8|8963.6|8959.8|8969|8965.2|8954.5|8951.2|2471
1694787000000|2023-09-15 14:10:00|8963|8960.2|8941.6|8938.8|8963|8960.2|8934.4|8931.2|2459
1694787300000|2023-09-15 14:15:00|8942.1|8938.3|8953.1|8949.3|8959.1|8955.8|8939.6|8936.3|998
1694787600000|2023-09-15 14:20:00|8953.6|8950.8|8965.8|8963|8971.8|8968.5|8940.7|8937.3|3120
1694787900000|2023-09-15 14:25:00|8965.9|8963.1|8975.8|8972|8978.3|8975|8956.7|8953.4|2884
1694788200000|2023-09-15 14:30:00|8975.2|8972.4|8982.4|8978.6|8992.9|8990.1|8972.3|8969.5|4019
1694788500000|2023-09-15 14:35:00|8982.9|8979.1|8995.2|8991.4|9005.4|9002.1|8976.9|8974.1|7875
1694788800000|2023-09-15 14:40:00|8994.8|8992|9030.1|9027.3|9038.5|9035.7|8992|8988.9|15455
1694789100000|2023-09-15 14:45:00|9030.6|9027.8|9013|9010.2|9031.1|9028.3|9012|9008.7|4858
1694789400000|2023-09-15 14:50:00|9012.5|9009.7|9004.6|9000.8|9013|9010.2|9000.3|8997.1|3649
1694789700000|2023-09-15 14:55:00|9003.6|9001.3|8994.6|8991.8|9008.1|9005.3|8992.4|8989|3071
1694790000000|2023-09-15 15:00:00|8995.2|8991.4|8993.4|8990.6|9007.1|9003.8|8989.9|8987.1|2218
1694790300000|2023-09-15 15:05:00|8994.4|8991|8971.1|8968.3|8994.4|8991|8962.5|8959.2|4889
1694790600000|2023-09-15 15:10:00|8970.7|8967.9|8969|8966.2|8980.1|8976.9|8958|8955.2|3041
1694790900000|2023-09-15 15:15:00|8969.5|8965.7|8994.1|8991.3|9001.1|8998.3|8966.5|8963.2|2850
1694791200000|2023-09-15 15:20:00|8994.7|8990.9|9005.3|9002.5|9011.3|9008|8994.2|8990.9|2654
1694791500000|2023-09-15 15:25:00|9005.8|9002|8998.7|8995.9|9013.9|9010.7|8997.2|8994|1399
1694791800000|2023-09-15 15:30:00|8998.2|8995.4|8984.9|8981.1|9007.4|9004.6|8981.9|8978.7|2007
1694792100000|2023-09-15 15:35:00|8983.9|8980.6|8998.4|8995.6|9008.2|9005.4|8981|8978.2|1615
1694792400000|2023-09-15 15:40:00|8999|8995.2|8990|8987.2|9004.6|9001.8|8988|8985.2|1188
1694792700000|2023-09-15 15:45:00|8990.4|8986.6|9001.2|8998.4|9005.3|9002.5|8989|8985.6|1403
1694793000000|2023-09-15 15:50:00|9001.8|8998|9007.8|9004|9011.2|9008.4|9000.2|8997|614
1694793300000|2023-09-15 15:55:00|9007.3|9003.5|8997.1|8994.3|9010.7|9007.4|8995|8991.2|1970
1694793600000|2023-09-15 16:00:00|8996.6|8993.8|9013.2|9010.4|9016.2|9013.4|8994.1|8990.8|870
1694793900000|2023-09-15 16:05:00|9013.6|9009.8|9005.6|9002.8|9015.6|9012.4|9001.1|8998.3|908
1694794200000|2023-09-15 16:10:00|9005.2|9002.4|9015.2|9012.4|9018.2|9015.4|9005.2|9002.4|881
1694794500000|2023-09-15 16:15:00|9014.2|9011.4|9017.3|9014.5|9018.3|9015.5|9011.2|9008.4|637
1694794800000|2023-09-15 16:20:00|9016.8|9013|9004.1|9001.3|9020.3|9017.5|9004.1|9000.9|1598
1694795100000|2023-09-15 16:25:00|9005.1|9002.3|9000|8997.2|9007.1|9004.3|8996.6|8993.8|840
1694795400000|2023-09-15 16:30:00|9000.6|8996.8|9007.7|9003.9|9009.1|9006.3|8997.1|8993.8|507
1694795700000|2023-09-15 16:35:00|9007.1|9004.3|9000.7|8996.9|9009.7|9006.3|8999.2|8995.9|385
1694796000000|2023-09-15 16:40:00|9000.2|8997.4|9019.3|9016.5|9022.3|9019.5|8997.1|8993.9|1772
1694796300000|2023-09-15 16:45:00|9020.3|9017.1|9020|9016.2|9023|9020.2|9014.3|9011.5|1488
1694796600000|2023-09-15 16:50:00|9019.6|9016.8|9016|9012.2|9029|9026.2|9007.4|9004.1|1276
1694796900000|2023-09-15 16:55:00|9016.5|9013.2|9001.3|8998.5|9016.5|9013.2|9001.3|8998.1|1166
1694797200000|2023-09-15 17:00:00|9000.3|8997.5|8998.4|8995.6|9001.9|8998.6|8994.4|8991.1|887
1694797500000|2023-09-15 17:05:00|8999.3|8996.5|9001|8998.2|9006|9002.6|8997.4|8994.2|675
1694797800000|2023-09-15 17:10:00|9001.4|8998.6|8999|8996.2|9005|9001.7|8989.3|8986.4|1758
1694798100000|2023-09-15 17:15:00|8999.4|8996.6|8992.8|8989|9000.3|8996.7|8991.4|8988.6|435
1694798400000|2023-09-15 17:20:00|8992.3|8989.5|8981.8|8978|8992.3|8989.5|8981.3|8978|1505
1694798700000|2023-09-15 17:25:00|8982.3|8979|8994.6|8991.8|8997.1|8993.9|8981.3|8978|1908
1694799000000|2023-09-15 17:30:00|8995.6|8992.2|8988.6|8985.8|8996.1|8993.3|8981.6|8978.8|1423
1694799300000|2023-09-15 17:35:00|8988.1|8985.3|8992.5|8989.7|9003.6|9000.3|8987.7|8984.3|1367
1694799600000|2023-09-15 17:40:00|8992|8988.7|8993.2|8990.4|9000|8996.7|8990.2|8987|737
1694799900000|2023-09-15 17:45:00|8993.8|8990|9004|9001.2|9004|9001.2|8988.2|8985.4|975
1694800200000|2023-09-15 17:50:00|9003.6|9000.8|9006.5|9003.7|9008.1|9005.3|8997.4|8994.1|1683
1694800500000|2023-09-15 17:55:00|9006.4|9003.6|9008.5|9005.7|9013|9009.7|9003.5|9000.7|1267
1694800800000|2023-09-15 18:00:00|9009|9005.2|8997.9|8994.1|9009|9005.2|8993.3|8990.1|1345
1694801100000|2023-09-15 18:05:00|8997.4|8994.6|8988.7|8985.9|9000.9|8997.6|8986.7|8983.9|730
1694801400000|2023-09-15 18:10:00|8988.3|8985.5|8992.7|8989.9|8998.8|8995.5|8988.2|8984.9|1040
1694801700000|2023-09-15 18:15:00|8992.3|8989.5|8992.9|8989.1|9000.4|8997.6|8990.9|8988.1|1574
1694802000000|2023-09-15 18:20:00|8992.5|8990.1|8988.7|8984.9|9000.9|8997.7|8984.2|8980.9|3122
1694802300000|2023-09-15 18:25:00|8988.2|8985.4|9017.1|9014.3|9018.7|9015.5|8984.2|8981.4|7497
1694802600000|2023-09-15 18:30:00|9017.7|9013.9|9032.4|9028.6|9042.4|9039.6|9017.1|9013.9|3081
1694802900000|2023-09-15 18:35:00|9031.9|9029.1|9028.3|9024.5|9033.9|9030.6|9022.2|9019|1120
1694803200000|2023-09-15 18:40:00|9028.8|9025|9038|9034.2|9039|9035.8|9025.2|9022|1423
1694803500000|2023-09-15 18:45:00|9037.6|9034.8|9037.7|9034.9|9040.2|9036.9|9034.1|9031.3|430
1694803800000|2023-09-15 18:50:00|9038.1|9033.9|9039.7|9036.9|9041.1|9037.9|9034.7|9031.4|586
1694804100000|2023-09-15 18:55:00|9039.6|9036.8|9038.5|9035.7|9042.6|9039.7|9038.1|9035.3|553
1694804400000|2023-09-15 19:00:00|9039.1|9035.3|9034.6|9031.8|9041.1|9037.7|9030.6|9027.8|719
1694804700000|2023-09-15 19:05:00|9035.1|9032.3|9033.1|9029.3|9038.1|9034.8|9032.1|9028.8|196
1694805000000|2023-09-15 19:10:00|9032.6|9029.8|9032.1|9029.3|9033.6|9030.7|9030.6|9027.3|86
1694805300000|2023-09-15 19:15:00|9031.6|9028.8|9032.6|9028.8|9035.1|9031.8|9031.6|9028.4|123
1694805600000|2023-09-15 19:20:00|9032.2|9029.4|9030.5|9027.7|9032.9|9029.8|9029.5|9026.2|626
1694805900000|2023-09-15 19:25:00|9030.9|9028.1|9034.4|9031.6|9036.9|9033.7|9029.5|9026.7|522
1694806200000|2023-09-15 19:30:00|9033.9|9031.1|9038|9034.2|9038|9034.8|9033.9|9030.7|597
1694806500000|2023-09-15 19:35:00|9037.6|9034.8|9037|9034.2|9039.5|9036.7|9036.5|9033.2|142
1694806800000|2023-09-15 19:40:00|9036.6|9033.8|9035.4|9032.6|9043|9040.2|9034.6|9031.3|674
1694807100000|2023-09-15 19:45:00|9036|9032.2|9038.5|9035.7|9040|9036.7|9033.6|9030.8|248
1694807400000|2023-09-15 19:50:00|9039|9036.2|9046|9042.2|9047|9043.7|9038.5|9035.3|334
1694807700000|2023-09-15 19:55:00|9045.5|9042.7|9041.4|9038.6|9047|9043.6|9040.9|9037.6|707
1694808000000|2023-09-15 20:00:00|9041.9|9039.1|9045.3|9042.5|9046.3|9042.5|9041.3|9038|112
1694808300000|2023-09-15 20:05:00|9044.9|9042.1|9044.8|9042|9045.4|9042.5|9041.4|9038.6|91
1694808600000|2023-09-15 20:10:00|9045.4|9041.6|9044.8|9041|9045.8|9043|9042.8|9040|114
1694808900000|2023-09-15 20:15:00|9044.4|9041.6|9042.9|9039.1|9045.8|9042.5|9042.4|9039.1|128
1694809200000|2023-09-15 20:20:00|9042.5|9038.7|9042.4|9039.6|9044.5|9041.7|9041.9|9038.7|201
1694809500000|2023-09-15 20:25:00|9041.9|9039.1|9044.9|9042.1|9045.5|9042.7|9041.5|9038.7|71
1694809800000|2023-09-15 20:30:00|9044.5|9041.7|9048.5|9044.7|9048.9|9045.7|9044.4|9041.1|362
1694810100000|2023-09-15 20:35:00|9047.9|9045.1|9046.9|9044.1|9047.9|9045.1|9045.3|9042.1|72
1694810400000|2023-09-15 20:40:00|9046.3|9043.5|9045.9|9043.1|9046.9|9043.5|9044.3|9041.5|53
1694810700000|2023-09-15 20:45:00|9046.3|9043.5|9050.4|9046.6|9050.9|9047.6|9044.9|9041.6|242
1694811000000|2023-09-15 20:50:00|9049.9|9047.1|9052.4|9048.6|9052.9|9049.6|9049.9|9046.6|165
1694811300000|2023-09-15 20:55:00|9051.9|9049.1|9050.4|9047.6|9053.4|9050.1|9048.9|9045.5|533
1694988000000|2023-09-17 22:00:00|9042.8|9039|9033.3|9029.5|9045.8|9040|9029.8|9024.5|484
1694988300000|2023-09-17 22:05:00|9034.8|9027|9034.3|9030.5|9036.3|9031.9|9028.3|9025|130
1694988600000|2023-09-17 22:10:00|9033.8|9031|9023.3|9019.5|9034.3|9031|9022.3|9019|200
1694988900000|2023-09-17 22:15:00|9022.8|9019|9017.7|9013.9|9023.3|9020|9015.7|9011.9|189
1694989200000|2023-09-17 22:20:00|9018.2|9014.4|9016.7|9012.9|9022.2|9018.9|9015.2|9011.4|111
1694989500000|2023-09-17 22:25:00|9016.2|9012.4|9021.2|9017.4|9023.2|9019.4|9016.2|9012.4|49
1694989800000|2023-09-17 22:30:00|9020.8|9018|9021.7|9018.9|9024.2|9020.5|9020.8|9017.4|21
1694990100000|2023-09-17 22:35:00|9022.2|9018.4|9016.2|9013.4|9022.2|9018.4|9015.7|9012.9|43
1694990400000|2023-09-17 22:40:00|9016.7|9013.9|9018.8|9015|9020.2|9017|9013.7|9010.9|236
1694990700000|2023-09-17 22:45:00|9017.8|9014.4|9017.8|9015|9019.2|9015.4|9015.8|9013|8
1694991000000|2023-09-17 22:50:00|9018.7|9015.9|9016.2|9013.4|9018.8|9016|9015.7|9012.4|21
1694991300000|2023-09-17 22:55:00|9016.7|9013.9|9016.7|9013.9|9018.2|9014.9|9016.2|9012.9|10
1694991600000|2023-09-17 23:00:00|9015.7|9012.9|9017.7|9014.9|9017.7|9014.9|9014.7|9011.9|1988
1694991900000|2023-09-17 23:05:00|9016.7|9013.9|9015.7|9012.9|9018.7|9014.9|9015.7|9012.9|36
1694992200000|2023-09-17 23:10:00|9016.7|9011.9|9014.7|9011.9|9016.7|9013.9|9014.7|9011.9|73
1694992500000|2023-09-17 23:15:00|9013.7|9010.9|9010.7|9006.9|9014.7|9011.9|9008.7|9005.8|607
1694992800000|2023-09-17 23:20:00|9010.6|9007.8|9016.7|9013.9|9016.7|9013.9|9010.6|9007.8|190
1694993100000|2023-09-17 23:25:00|9016.6|9013.8|9014.7|9011.9|9016.7|9013.9|9013.7|9009.9|542
1694993400000|2023-09-17 23:30:00|9015.6|9012.8|9014.6|9011.8|9015.7|9012.9|9012.7|9009.8|26
1694993700000|2023-09-17 23:35:00|9013.6|9010.8|9016.6|9013.8|9018.7|9015.8|9013.6|9010.8|100
1694994000000|2023-09-17 23:40:00|9017.7|9013.9|9017.6|9013.8|9018.6|9015.8|9016.6|9013.8|15
1694994300000|2023-09-17 23:45:00|9018.6|9014.8|9015.6|9012.8|9018.6|9015.3|9014.6|9011.8|64
1694994600000|2023-09-17 23:50:00|9014.6|9011.8|9019.6|9016.8|9020.6|9016.8|9014.6|9011.8|22
1694994900000|2023-09-17 23:55:00|9020.6|9017.8|9020.6|9017.8|9021.6|9018.8|9018.6|9015.8|49
1694995200000|2023-09-18 00:00:00|9020.5|9017.7|9018.6|9015.8|9023.6|9019.8|9016.6|9013.8|131
1694995500000|2023-09-18 00:05:00|9019.6|9016.8|9017.6|9013.8|9022.1|9018.8|9014.6|9011.8|107
1694995800000|2023-09-18 00:10:00|9016.6|9014.7|9020.6|9017.8|9021.6|9017.8|9016.6|9013.8|97
1694996100000|2023-09-18 00:15:00|9021.6|9019.8|9020.6|9017.8|9026.6|9022.8|9020.6|9017.8|125
1694996400000|2023-09-18 00:20:00|9019.6|9016.8|9015.5|9012.7|9020.1|9017.3|9014.5|9011.7|75
1694996700000|2023-09-18 00:25:00|9015.6|9011.8|9017.5|9013.7|9017.6|9014.8|9013.6|9010.8|79
1694997000000|2023-09-18 00:30:00|9017.6|9013.8|9018.5|9014.7|9018.6|9015.7|9015.5|9011.7|55
1694997300000|2023-09-18 00:35:00|9019.5|9015.7|9018.5|9015.7|9020.5|9017.7|9017.5|9014.7|70
1694997600000|2023-09-18 00:40:00|9019.5|9016.7|9019.5|9016.7|9021.5|9018.7|9018.5|9015.7|51
1694997900000|2023-09-18 00:45:00|9020.5|9015.7|9021.5|9018.7|9021.5|9018.7|9015.5|9012.7|164
1694998200000|2023-09-18 00:50:00|9020.5|9017.7|9024.5|9021.7|9025.5|9022.7|9019.5|9015.7|546
1694998500000|2023-09-18 00:55:00|9025.5|9022.7|9024.5|9021.7|9026.5|9023.7|9024.5|9020.7|144
1694998800000|2023-09-18 01:00:00|9025.5|9022.7|9035.5|9031.7|9037.5|9033.7|9025.5|9022.7|716
1694999100000|2023-09-18 01:05:00|9034.5|9030.7|9028.5|9025.7|9037.5|9034.7|9026.5|9023.7|556
1694999400000|2023-09-18 01:10:00|9027.5|9024.7|9041.5|9037.7|9043.5|9040.7|9026.5|9023.6|751
1694999700000|2023-09-18 01:15:00|9041|9038.7|9038.5|9035.7|9044.4|9040.7|9038.4|9035.6|183
1695000000000|2023-09-18 01:20:00|9037.5|9034.7|9037.5|9033.7|9039.5|9036.7|9036.5|9033.6|115
1695000300000|2023-09-18 01:25:00|9037.4|9034.7|9041.4|9038.6|9042.5|9039.7|9036.5|9033.6|90
1695000600000|2023-09-18 01:30:00|9041.5|9038.7|9032.4|9028.6|9042.4|9038.7|9026.4|9023.6|324
1695000900000|2023-09-18 01:35:00|9031.4|9029.6|9035.4|9032.6|9035.9|9032.6|9027.4|9024.6|133
1695001200000|2023-09-18 01:40:00|9036.4|9033.6|9037.4|9034.6|9038.4|9034.6|9033.4|9030.6|177
1695001500000|2023-09-18 01:45:00|9036.4|9033.6|9041.4|9038.6|9043.3|9040.5|9031.4|9028.1|292
1695001800000|2023-09-18 01:50:00|9042.4|9039.5|9043.4|9039.6|9043.9|9040.6|9039.4|9036.6|337
1695002100000|2023-09-18 01:55:00|9042.4|9041.6|9040.4|9036.6|9045.4|9041.6|9039.4|9036.6|169
1695002400000|2023-09-18 02:00:00|9039.4|9037.6|9049.3|9046.5|9052.8|9049.5|9039.4|9036.6|264
1695002700000|2023-09-18 02:05:00|9048.4|9045.6|9052.3|9049.5|9053.8|9050.5|9048.3|9045.5|228
1695003000000|2023-09-18 02:10:00|9051.4|9048.5|9048.3|9045.5|9052.3|9049.5|9044.3|9041.5|313
1695003300000|2023-09-18 02:15:00|9049.3|9046.5|9045.3|9042.5|9050.3|9047.5|9045.3|9041.5|100
1695003600000|2023-09-18 02:20:00|9044.3|9041.5|9050.3|9047.5|9051.8|9048.5|9043.3|9040.5|237
1695003900000|2023-09-18 02:25:00|9049.3|9046.5|9047.3|9044.5|9050.3|9047.5|9047.3|9044|90
1695004200000|2023-09-18 02:30:00|9046.3|9043.5|9049.3|9046.5|9049.8|9046.5|9045.3|9042|161
1695004500000|2023-09-18 02:35:00|9050.3|9047.5|9052.3|9049.5|9054.3|9051.5|9048.3|9044.5|154
1695004800000|2023-09-18 02:40:00|9053.3|9050.5|9051.3|9048.5|9054.3|9050.5|9051.3|9047.5|107
1695005100000|2023-09-18 02:45:00|9052.3|9047.5|9053.3|9050.5|9056.3|9052.5|9048.3|9045.5|681
1695005400000|2023-09-18 02:50:00|9052.3|9049.5|9050.3|9047.5|9053.8|9050.5|9049.3|9046.5|156
1695005700000|2023-09-18 02:55:00|9051.3|9046.5|9047.3|9043.5|9052.8|9049.5|9046.3|9043.5|107
1695006000000|2023-09-18 03:00:00|9048.3|9044.5|9045.3|9042.5|9048.3|9045.5|9044.3|9041.5|82
1695006300000|2023-09-18 03:05:00|9044.3|9041.5|9037.3|9034.5|9044.3|9041.5|9037.3|9034.5|188
1695006600000|2023-09-18 03:10:00|9038.3|9035.5|9042.2|9039.4|9045.2|9041.5|9037.3|9034.5|124
1695006900000|2023-09-18 03:15:00|9043.2|9040.4|9044.3|9041.5|9046.2|9042.9|9040.3|9037.4|101
1695007200000|2023-09-18 03:20:00|9044.2|9041.4|9043.2|9040.4|9045.7|9042.5|9043.2|9039.9|73
1695007500000|2023-09-18 03:25:00|9042.7|9039.4|9045.2|9042.4|9046.2|9043.4|9042.2|9038.4|114
1695007800000|2023-09-18 03:30:00|9046.2|9041.4|9042.2|9039.4|9046.2|9042.4|9042.2|9039.4|89
1695008100000|2023-09-18 03:35:00|9041.2|9038.4|9046.2|9042.4|9047.2|9044.4|9041.2|9038.4|150
1695008400000|2023-09-18 03:40:00|9045.2|9043.4|9048.2|9044.4|9048.2|9045.4|9045.2|9043.4|59
1695008700000|2023-09-18 03:45:00|9047.2|9045.4|9048.2|9045.4|9049.2|9046.4|9047.2|9044.4|34
1695009000000|2023-09-18 03:50:00|9049.2|9046.4|9049.2|9046.4|9050.2|9047.4|9048.2|9045.4|49
1695009300000|2023-09-18 03:55:00|9050.2|9045.9|9048.2|9045.4|9050.2|9047.3|9046.2|9043.3|215
1695009600000|2023-09-18 04:00:00|9050.2|9046.4|9050.2|9047.4|9050.2|9047.4|9048.2|9045.3|89
1695009900000|2023-09-18 04:05:00|9051.1|9047.3|9052.2|9049.4|9052.2|9049.4|9050.2|9047.3|42
1695010200000|2023-09-18 04:10:00|9052.1|9049.3|9053.1|9050.3|9054.1|9051.3|9052.1|9049.3|68
1695010500000|2023-09-18 04:15:00|9053.2|9050.4|9054.1|9051.3|9054.1|9051.3|9053.1|9050.3|48
1695010800000|2023-09-18 04:20:00|9055.1|9052.3|9055.1|9052.3|9056.1|9053.3|9054.1|9051.3|130
1695011100000|2023-09-18 04:25:00|9056.1|9051.3|9077.1|9074.3|9078.1|9075.3|9055.1|9051.3|1003
1695011400000|2023-09-18 04:30:00|9076.1|9073.3|9072.1|9069.3|9079.1|9076.3|9072.1|9068.8|335
1695011700000|2023-09-18 04:35:00|9071.1|9068.3|9065.1|9062.3|9073.1|9070.3|9065.1|9062.3|160
1695012000000|2023-09-18 04:40:00|9064.1|9061.3|9064.1|9061.3|9066.1|9062.3|9062.1|9058.8|140
1695012300000|2023-09-18 04:45:00|9063.1|9060.3|9063|9060.2|9064.1|9061.3|9057|9054.2|497
1695012600000|2023-09-18 04:50:00|9062|9059.2|9067|9064.2|9068|9065.2|9062|9059.2|207
1695012900000|2023-09-18 04:55:00|9066|9063.2|9067|9063.2|9067|9064.2|9064|9060.2|76
1695013200000|2023-09-18 05:00:00|9066|9064.2|9066|9062.2|9067|9064.2|9064|9061.2|113
1695013500000|2023-09-18 05:05:00|9065|9061.2|9065|9062.2|9066|9063.2|9064|9060.7|74
1695013800000|2023-09-18 05:10:00|9066|9061.2|9064|9061.2|9066|9061.2|9061|9058.2|165
1695014100000|2023-09-18 05:15:00|9063|9059.2|9064|9061.2|9065|9062.2|9062|9059.2|97
1695014400000|2023-09-18 05:20:00|9065|9060.2|9063|9059.2|9065|9061.2|9061|9058.2|91
1695014700000|2023-09-18 05:25:00|9062|9060.2|9062|9059.2|9064|9061.1|9056.9|9054.1|235
1695015000000|2023-09-18 05:30:00|9062.9|9060.1|9070.9|9068.1|9071.4|9068.1|9062|9059.1|302
1695015300000|2023-09-18 05:35:00|9071.9|9068.2|9074.9|9072.1|9076.4|9073.1|9069|9066.2|215
1695015600000|2023-09-18 05:40:00|9075.9|9073.1|9073.9|9071.1|9076.9|9074.1|9071.9|9069.1|246
1695015900000|2023-09-18 05:45:00|9074.9|9072.1|9071.9|9069.1|9074.9|9072.1|9069.9|9067.1|171
1695016200000|2023-09-18 05:50:00|9072.9|9070.1|9077.9|9075.1|9078.9|9076.1|9071.9|9069.1|208
1695016500000|2023-09-18 05:55:00|9076.9|9074.1|9075.9|9072.1|9077.9|9075.1|9074.9|9072.1|104
1695016800000|2023-09-18 06:00:00|9076.9|9073.1|9077.9|9075.1|9079.9|9077.1|9075.9|9073.1|198
1695017100000|2023-09-18 06:05:00|9078.9|9076.1|9082.9|9079.1|9087.9|9084.6|9077.9|9075.1|469
1695017400000|2023-09-18 06:10:00|9081.9|9078.1|9079.9|9077.1|9083.9|9081.1|9078.9|9075.6|312
1695017700000|2023-09-18 06:15:00|9080.9|9078.1|9077.8|9075|9084.9|9082.1|9077.8|9075|329
1695018000000|2023-09-18 06:20:00|9077.9|9074|9077.8|9074|9080.8|9078|9075.8|9073|394
1695018300000|2023-09-18 06:25:00|9076.8|9075|9082.8|9079|9084.9|9082|9076.8|9075|353
1695018600000|2023-09-18 06:30:00|9081.8|9080|9075.8|9073|9082.8|9080|9075.8|9073|250
1695018900000|2023-09-18 06:35:00|9076.8|9072|9084.8|9082|9089.8|9087|9074.8|9072|640
1695019200000|2023-09-18 06:40:00|9085.8|9083|9079.8|9076|9088.8|9086|9078.8|9075.5|418
1695019500000|2023-09-18 06:45:00|9078.8|9075.5|9083.8|9081|9084.8|9081|9077.8|9075|541
1695019800000|2023-09-18 06:50:00|9084.8|9082|9087.8|9084|9089.8|9086|9082.8|9080|371
1695020100000|2023-09-18 06:55:00|9086.8|9085|9091.8|9088|9092.8|9090|9085.8|9083|319
1695020400000|2023-09-18 07:00:00|9090.8|9087|9078.8|9076|9091.8|9089|9078.8|9076|583
1695020700000|2023-09-18 07:05:00|9079.8|9077|9083.7|9080.9|9085.8|9083|9076.8|9074|359
1695021000000|2023-09-18 07:10:00|9083.8|9080|9076.7|9073.9|9086.8|9084|9076.7|9073.9|414
1695021300000|2023-09-18 07:15:00|9075.8|9073|9079.7|9075.9|9080.7|9077.9|9071.7|9067.9|599
1695021600000|2023-09-18 07:20:00|9080.7|9076.9|9077.7|9074.9|9082.7|9079.9|9074.7|9071.9|343
1695021900000|2023-09-18 07:25:00|9078.7|9075.9|9075.7|9071.9|9079.7|9076.9|9071.7|9068.9|317
1695022200000|2023-09-18 07:30:00|9074.7|9070.9|9072.7|9069.9|9080.7|9076.9|9072.7|9069.9|585
1695022500000|2023-09-18 07:35:00|9073.7|9070.9|9074.7|9071.9|9076.7|9073.9|9067.7|9064.9|982
1695022800000|2023-09-18 07:40:00|9075.7|9072.9|9079.7|9076.9|9089.7|9086.9|9074.7|9071.9|792
1695023100000|2023-09-18 07:45:00|9078.7|9075.9|9084.7|9081.9|9086.7|9083.4|9073.7|9069.9|626
1695023400000|2023-09-18 07:50:00|9085.7|9080.9|9082.7|9079.9|9086.7|9083.9|9079.7|9076.9|277
1695023700000|2023-09-18 07:55:00|9081.7|9078.9|9078.7|9074.9|9081.7|9078.9|9075.7|9072.9|421
1695024000000|2023-09-18 08:00:00|9077.7|9075.9|9067.6|9063.8|9080.7|9077.9|9063.6|9060.8|871
1695024300000|2023-09-18 08:05:00|9067.7|9063.9|9060.6|9057.8|9070.6|9067.8|9060.6|9057.8|550
1695024600000|2023-09-18 08:10:00|9061.6|9058.8|9044.6|9041.8|9061.7|9058.8|9043.1|9039.8|2107
1695024900000|2023-09-18 08:15:00|9045.6|9042.8|9047.6|9044.8|9049.6|9046.8|9039.6|9036.8|1074
1695025200000|2023-09-18 08:20:00|9048.6|9043.8|9041.6|9038.8|9054.1|9050.8|9041.1|9037.8|892
1695025500000|2023-09-18 08:25:00|9042.6|9039.8|9032.6|9029.8|9046.6|9043.8|9032.6|9029.8|2455
1695025800000|2023-09-18 08:30:00|9033.6|9028.8|9037.6|9033.8|9042.1|9038.8|9024.6|9021.8|1288
1695026100000|2023-09-18 08:35:00|9036.6|9034.8|9029.6|9025.8|9037.6|9034.8|9028.6|9024.8|803
1695026400000|2023-09-18 08:40:00|9028.6|9026.8|9036.6|9033.8|9038.6|9035.8|9028.6|9025.8|788
1695026700000|2023-09-18 08:45:00|9035.6|9032.8|9027.6|9024.8|9041.6|9037.8|9024.6|9021.8|602
1695027000000|2023-09-18 08:50:00|9026.6|9023.8|9025.6|9022.8|9034.6|9031.8|9024.6|9021.7|701
1695027300000|2023-09-18 08:55:00|9026.6|9023.8|9016.6|9013.8|9026.6|9023.8|9014.5|9011.7|1011
1695027600000|2023-09-18 09:00:00|9017.5|9013.7|9029.5|9026.7|9032.5|9029.7|9015.5|9011.8|674
1695027900000|2023-09-18 09:05:00|9030.5|9027.7|9043.6|9039.8|9044.6|9041.7|9025.5|9022.7|881
1695028200000|2023-09-18 09:10:00|9043.5|9040.7|9036.5|9033.7|9044.6|9041.7|9034|9030.7|599
1695028500000|2023-09-18 09:15:00|9037.5|9034.7|9047.5|9044.7|9048.5|9045.7|9036.5|9033.7|529
1695028800000|2023-09-18 09:20:00|9046.5|9043.7|9055.5|9052.7|9056.5|9053.7|9046.5|9043.7|703
1695029100000|2023-09-18 09:25:00|9056|9051.7|9053.5|9050.7|9058|9054.7|9052.5|9049.7|541
1695029400000|2023-09-18 09:30:00|9052.5|9049.7|9052.5|9048.7|9055.5|9052.7|9051.5|9047.7|388
1695029700000|2023-09-18 09:35:00|9051.5|9049.7|9055.5|9052.7|9056|9052.7|9050.5|9047.7|303
1695030000000|2023-09-18 09:40:00|9054.5|9051.7|9047.5|9044.7|9055.5|9052.7|9045.5|9042.7|496
1695030300000|2023-09-18 09:45:00|9048.5|9043.7|9054.5|9051.7|9060.5|9057.7|9047.5|9043.7|515
1695030600000|2023-09-18 09:50:00|9053.5|9050.7|9051.5|9048.7|9056.5|9053.7|9048.5|9045.2|297
1695030900000|2023-09-18 09:55:00|9050.5|9047.7|9051.4|9048.6|9051.5|9048.7|9043.5|9040.7|448
1695031200000|2023-09-18 10:00:00|9051.5|9047.7|9052.4|9049.6|9055.5|9052.6|9047.4|9044.6|305
1695031500000|2023-09-18 10:05:00|9051.4|9048.6|9053.4|9050.6|9054.4|9050.7|9047.4|9044.6|390
1695031800000|2023-09-18 10:10:00|9052.4|9049.6|9048.4|9044.6|9057.4|9054.6|9046.4|9043.6|486
1695032100000|2023-09-18 10:15:00|9047.4|9045.6|9054.4|9051.6|9057.4|9054.6|9045.4|9042.6|372
1695032400000|2023-09-18 10:20:00|9053.9|9050.6|9053.4|9050.6|9055.4|9052.6|9051.4|9048.6|242
1695032700000|2023-09-18 10:25:00|9052.4|9049.6|9061.4|9057.6|9062.4|9059.6|9052.4|9049.6|725
1695033000000|2023-09-18 10:30:00|9060.4|9058.6|9057.4|9054.6|9062.4|9059.6|9055.4|9052.6|586
1695033300000|2023-09-18 10:35:00|9056.4|9053.6|9062.4|9059.6|9064.9|9061.6|9056.4|9053.6|372
1695033600000|2023-09-18 10:40:00|9063.4|9060.6|9062.4|9059.6|9068.4|9065.6|9058.4|9055.6|1079
1695033900000|2023-09-18 10:45:00|9063.4|9060.6|9066.4|9063.6|9071.4|9068.6|9062.4|9058.6|703
1695034200000|2023-09-18 10:50:00|9067.4|9064.1|9066.4|9062.6|9071.4|9068.6|9065.4|9062.1|767
1695034500000|2023-09-18 10:55:00|9065.4|9063.6|9070.4|9067.6|9074.4|9071.6|9063.4|9060.1|785
1695034800000|2023-09-18 11:00:00|9071.4|9068.6|9071.4|9068.6|9071.4|9068.6|9065.4|9062.6|579
1695035100000|2023-09-18 11:05:00|9070.4|9067.6|9063.3|9059.5|9072.4|9069|9061.3|9058.5|1098
1695035400000|2023-09-18 11:10:00|9062.3|9060.5|9067.3|9064.5|9071.3|9068.5|9062.3|9059.5|1462
1695035700000|2023-09-18 11:15:00|9066.3|9063.5|9052.3|9049.5|9067.3|9064.5|9052.3|9049.5|470
1695036000000|2023-09-18 11:20:00|9053.3|9050.5|9057.3|9053.5|9059.3|9056.5|9050.3|9047|729
1695036300000|2023-09-18 11:25:00|9056.3|9053|9052.3|9049.5|9058.3|9055.5|9050.3|9047.5|905
1695036600000|2023-09-18 11:30:00|9051.3|9048.5|9054.3|9050.5|9054.3|9051.4|9046.2|9043.4|1053
1695036900000|2023-09-18 11:35:00|9053.3|9051.4|9046.2|9043.4|9055.2|9052.4|9044.2|9040.4|2133
1695037200000|2023-09-18 11:40:00|9047.2|9042.4|9050.2|9047.4|9054.7|9051.4|9044.2|9041.4|579
1695037500000|2023-09-18 11:45:00|9051.2|9046.4|9052.1|9049.3|9056.2|9053.3|9047.2|9043.9|702
1695037800000|2023-09-18 11:50:00|9052.2|9049.4|9052.1|9049.3|9056.6|9053.3|9048.1|9045.3|806
1695038100000|2023-09-18 11:55:00|9053.1|9049.4|9050.1|9046.3|9054.1|9051.3|9047.1|9044.3|800
1695038400000|2023-09-18 12:00:00|9049.1|9045.3|9054.1|9051.3|9057.1|9054.3|9046.1|9043.3|1136
1695038700000|2023-09-18 12:05:00|9055.1|9052.3|9052.1|9049.3|9056.6|9053.3|9049.1|9046.3|603
1695039000000|2023-09-18 12:10:00|9051.1|9048.3|9055.1|9052.3|9057.1|9054.3|9049.1|9045.3|422
1695039300000|2023-09-18 12:15:00|9056.1|9053.3|9064.1|9061.3|9070.1|9066.3|9055.1|9052.3|1159
1695039600000|2023-09-18 12:20:00|9065.1|9062.3|9086.2|9083.4|9088.2|9085.4|9064.1|9061.3|2082
1695039900000|2023-09-18 12:25:00|9087.2|9084.4|9088.2|9084.4|9095.2|9092.4|9086.2|9083.4|2440
1695040200000|2023-09-18 12:30:00|9087.2|9085.4|9107.2|9104.4|9109.2|9106.4|9086.2|9083.4|5511
1695040500000|2023-09-18 12:35:00|9108.2|9103.4|9110.2|9106.4|9116.2|9113.4|9104.2|9101.4|5595
1695040800000|2023-09-18 12:40:00|9109.2|9107.4|9101.1|9098.3|9112.2|9109.4|9095.1|9092.3|1716
1695041100000|2023-09-18 12:45:00|9102.1|9098.4|9108.1|9105.3|9110.2|9107.4|9101.1|9098.3|1374
1695041400000|2023-09-18 12:50:00|9107.1|9104.3|9105.1|9102.3|9110.1|9107.3|9103.1|9100.3|1947
1695041700000|2023-09-18 12:55:00|9104.1|9101.3|9110.1|9107.3|9112.1|9109.3|9099.1|9096.3|3777
1695042000000|2023-09-18 13:00:00|9111.1|9107.8|9107.1|9104.3|9115.1|9111.3|9095.1|9091.3|5632
1695042300000|2023-09-18 13:05:00|9107.2|9104.4|9101.1|9098.3|9120.1|9117.3|9099.1|9096.3|5729
1695042600000|2023-09-18 13:10:00|9100.1|9097.3|9097.1|9094.3|9101.1|9098.3|9083.1|9080.3|3786
1695042900000|2023-09-18 13:15:00|9098.1|9095.3|9098.1|9095.3|9117.1|9114.3|9097.1|9094.3|2734
1695043200000|2023-09-18 13:20:00|9097.1|9094.3|9104|9101.2|9109.1|9106.3|9094|9091.2|2527
1695043500000|2023-09-18 13:25:00|9105|9102.2|9112|9108.2|9116|9113.2|9101|9098.2|5466
1695043800000|2023-09-18 13:30:00|9113|9109.2|9098|9095.2|9113|9109.2|9088|9085.2|4033
1695044100000|2023-09-18 13:35:00|9099|9096.2|9091|9088.2|9100|9096.2|9083|9079.2|3093
1695044400000|2023-09-18 13:40:00|9090.5|9087.2|9076|9073.2|9097|9094.2|9074|9071.2|2481
1695044700000|2023-09-18 13:45:00|9077|9074.2|9072|9068.2|9084|9080.2|9065|9062.2|3855
1695045000000|2023-09-18 13:50:00|9071|9067.2|9069|9066.2|9079|9076.2|9064|9061.2|3234
1695045300000|2023-09-18 13:55:00|9068|9065.2|9064|9060.2|9071|9068.2|9060.5|9057.2|2653
1695045600000|2023-09-18 14:00:00|9064.5|9061.2|9068|9065.2|9077|9074.2|9062|9058.2|2268
1695045900000|2023-09-18 14:05:00|9069|9066.2|9082|9079.2|9084|9081.2|9066|9062.7|2301
1695046200000|2023-09-18 14:10:00|9083|9080.2|9081|9078.2|9087|9084.2|9078|9075.2|1504
1695046500000|2023-09-18 14:15:00|9082|9079.2|9082|9079.2|9089|9086.2|9080|9077.2|1632
1695046800000|2023-09-18 14:20:00|9083|9080.2|9067.9|9065.1|9083|9080.2|9063.9|9060.6|2360
1695047100000|2023-09-18 14:25:00|9067|9064.2|9078.9|9076.1|9079.9|9077.1|9065.9|9063.1|1568
1695047400000|2023-09-18 14:30:00|9079.9|9077.1|9105.9|9103.1|9110|9106.7|9079.9|9077.1|5593
1695047700000|2023-09-18 14:35:00|9106|9102.2|9116.9|9114.1|9132.9|9130.1|9105.9|9102.2|7213
1695048000000|2023-09-18 14:40:00|9116.4|9113.1|9108.9|9106.1|9118.9|9115.6|9095.9|9093.1|2498
1695048300000|2023-09-18 14:45:00|9107.9|9105.1|9111.9|9109.1|9116.9|9114.1|9103.4|9100.1|3117
1695048600000|2023-09-18 14:50:00|9110.9|9108.1|9110.9|9108.1|9118.9|9115.1|9106.9|9104.1|2345
1695048900000|2023-09-18 14:55:00|9111.9|9109.1|9100.9|9098.1|9117.9|9115.1|9098.9|9096.1|2174
1695049200000|2023-09-18 15:00:00|9100.4|9097.1|9100.9|9098.1|9104.9|9102.1|9089.9|9087.1|2537
1695049500000|2023-09-18 15:05:00|9101.9|9099.1|9108.9|9106.1|9116.9|9114.1|9100.9|9097.1|2319
1695049800000|2023-09-18 15:10:00|9109.9|9107.1|9117.9|9115.1|9118.9|9116.1|9107.9|9105.1|1991
1695050100000|2023-09-18 15:15:00|9118.9|9116.1|9112.9|9110.1|9124|9121.2|9109.9|9106.6|5767
1695050400000|2023-09-18 15:20:00|9111.9|9109.1|9135|9132.2|9139|9136.2|9111.9|9109.1|3819
1695050700000|2023-09-18 15:25:00|9133|9130.2|9113.9|9111.1|9135.9|9133.1|9109.9|9107.1|4068
1695051000000|2023-09-18 15:30:00|9111.9|9109.1|9098.9|9095.1|9113.9|9111.1|9097.9|9094.6|3842
1695051300000|2023-09-18 15:35:00|9097.9|9096.1|9092.9|9090.1|9104.9|9102.1|9091.9|9089.1|2453
1695051600000|2023-09-18 15:40:00|9093.9|9091.1|9113.9|9111.1|9114.9|9112.1|9091.9|9089.1|2825
1695051900000|2023-09-18 15:45:00|9114.9|9112.1|9116.8|9114|9119.8|9116|9102.8|9100|2423
1695052200000|2023-09-18 15:50:00|9115.8|9113|9109.8|9107|9118.8|9116|9107.8|9105|822
1695052500000|2023-09-18 15:55:00|9108.8|9106|9102.8|9100|9115.3|9112|9100.8|9098|1069
1695052800000|2023-09-18 16:00:00|9101.8|9099|9109.8|9107|9110.8|9108|9095.8|9093|2078
1695053100000|2023-09-18 16:05:00|9108.8|9106|9106.8|9104|9113.8|9111|9101.8|9099|2360
1695053400000|2023-09-18 16:10:00|9106.3|9103|9090.8|9088|9106.8|9104|9090.8|9088|1460
1695053700000|2023-09-18 16:15:00|9091.8|9089|9086.8|9084|9094.8|9092|9084.8|9081.5|1998
1695054000000|2023-09-18 16:20:00|9085.8|9083|9085.8|9083|9096.8|9094|9082.8|9080|1979
1695054300000|2023-09-18 16:25:00|9084.8|9082|9088.8|9086|9095.8|9093|9074.8|9072|2583
1695054600000|2023-09-18 16:30:00|9089.8|9087|9100.7|9097.9|9100.8|9098|9085.7|9082.4|1972
1695054900000|2023-09-18 16:35:00|9101.7|9098.9|9091.7|9088.9|9101.7|9098.9|9090.7|9087.9|1111
1695055200000|2023-09-18 16:40:00|9090.7|9087.9|9078.7|9075.9|9091.7|9088.9|9077.7|9074.9|1168
1695055500000|2023-09-18 16:45:00|9079.7|9076.9|9072.7|9069.9|9079.7|9076.9|9069.7|9066.9|1508
1695055800000|2023-09-18 16:50:00|9071.7|9068.9|9043.7|9040.9|9075.7|9072.9|9041.7|9038.9|4333
1695056100000|2023-09-18 16:55:00|9042.7|9039.9|9036.7|9033.9|9044.7|9041.9|9029.7|9026.9|4072
1695056400000|2023-09-18 17:00:00|9035.7|9032.9|9015.7|9012.9|9036.7|9032.9|9011.7|9008.9|3220
1695056700000|2023-09-18 17:05:00|9014.7|9011.9|9019.6|9016.8|9026.6|9022.9|9013.6|9009.9|1700
1695057000000|2023-09-18 17:10:00|9020.6|9015.8|9022.6|9018.8|9029.6|9026.8|9018.6|9015.8|1157
1695057300000|2023-09-18 17:15:00|9021.6|9019.8|9010.6|9007.8|9025.6|9021.8|8994.6|8991.8|5124
1695057600000|2023-09-18 17:20:00|9009.6|9006.8|9010.6|9006.8|9016.1|9012.8|9004.6|9001.8|1711
1695057900000|2023-09-18 17:25:00|9009.6|9007.8|8999.6|8996.8|9011.6|9008.8|8994.6|8991.3|2294
1695058200000|2023-09-18 17:30:00|9000.6|8997.8|8998.6|8994.8|9004.6|9001.8|8992.6|8989.8|2796
1695058500000|2023-09-18 17:35:00|8999.6|8995.8|9017.6|9014.8|9020.6|9017.8|8997.6|8994.8|1972
1695058800000|2023-09-18 17:40:00|9016.6|9013.8|9029.6|9026.8|9030.6|9027.8|9015.6|9012.8|1438
1695059100000|2023-09-18 17:45:00|9029.5|9026.7|9033.5|9030.7|9034.5|9031.7|9020.5|9017.7|1414
1695059400000|2023-09-18 17:50:00|9032.5|9029.7|9023.5|9020.7|9033.5|9029.7|9015.5|9011.7|1345
1695059700000|2023-09-18 17:55:00|9022.5|9019.7|9012.5|9008.7|9027.5|9023.7|9008.5|9005.7|2247
1695060000000|2023-09-18 18:00:00|9011.5|9009.7|9007.5|9004.7|9016.5|9013.7|9006.5|9003.2|1339
1695060300000|2023-09-18 18:05:00|9008.5|9003.7|9005.5|9002.7|9013|9009.7|9003.5|9000.7|1350
1695060600000|2023-09-18 18:10:00|9006.5|9003.7|9009.5|9006.7|9015|9011.7|9002.5|8999.7|2516
1695060900000|2023-09-18 18:15:00|9010.5|9007.7|9019.5|9016.7|9020.5|9017.7|9007.5|9004.7|1528
1695061200000|2023-09-18 18:20:00|9020.5|9017.7|9032.5|9028.7|9035.5|9031.7|9019.5|9016.7|3050
1695061500000|2023-09-18 18:25:00|9033.5|9030.7|9058.5|9055.7|9068.5|9065.7|9027.5|9024.7|11783
1695061800000|2023-09-18 18:30:00|9057.5|9054.7|9054.5|9051.7|9064|9060.7|9051.5|9048.2|3053
1695062100000|2023-09-18 18:35:00|9053.5|9050.7|9048.5|9045.7|9054.5|9051.7|9042.5|9039.7|1899
1695062400000|2023-09-18 18:40:00|9047.5|9044.7|9054.5|9051.7|9056.5|9053.7|9045.5|9042.7|2521
1695062700000|2023-09-18 18:45:00|9055.5|9052.7|9059.5|9056.7|9063.5|9060.7|9053.5|9050.7|1612
1695063000000|2023-09-18 18:50:00|9058.5|9055.7|9058.5|9055.7|9061.5|9058.7|9057.5|9053.7|341
1695063300000|2023-09-18 18:55:00|9057.5|9054.7|9064.5|9061.7|9065.5|9062.7|9056.5|9052.7|2014
1695063600000|2023-09-18 19:00:00|9063.5|9060.7|9066.4|9062.6|9066.4|9062.7|9061.4|9058.6|646
1695063900000|2023-09-18 19:05:00|9065.4|9063.6|9067.4|9064.6|9067.4|9064.6|9064.4|9060.6|491
1695064200000|2023-09-18 19:10:00|9066.4|9063.6|9075.4|9072.6|9077.4|9074.6|9063.4|9060.6|2561
1695064500000|2023-09-18 19:15:00|9074.4|9071.6|9068.4|9065.6|9075.4|9072.6|9066.4|9063.6|1744
1695064800000|2023-09-18 19:20:00|9067.4|9064.6|9065.4|9062.6|9070.4|9067.6|9065.4|9062.1|656
1695065100000|2023-09-18 19:25:00|9066.4|9063.6|9065.4|9062.6|9068.4|9065.6|9064.4|9061.6|933
1695065400000|2023-09-18 19:30:00|9066.4|9063.1|9063.4|9059.6|9068.4|9064.6|9061.4|9058.6|279
1695065700000|2023-09-18 19:35:00|9064.4|9060.6|9068.4|9065.6|9072.4|9069.6|9063.4|9059.6|871
1695066000000|2023-09-18 19:40:00|9069.4|9066.6|9074.4|9071.6|9074.4|9071.6|9068.4|9065.1|383
1695066300000|2023-09-18 19:45:00|9073.4|9070.6|9072.4|9069.6|9074.4|9071.6|9071.4|9068.6|481
1695066600000|2023-09-18 19:50:00|9073.4|9068.6|9082.4|9079.6|9083.4|9080.6|9072.4|9068.6|1624
1695066900000|2023-09-18 19:55:00|9081.4|9078.6|9089.4|9086.6|9091.4|9088.6|9081.4|9078.6|2117
1695067200000|2023-09-18 20:00:00|9090.4|9085.6|9089.4|9086.6|9090.9|9087.6|9087.4|9084.1|1224
1695067500000|2023-09-18 20:05:00|9088.4|9085.6|9086.4|9083.6|9089.4|9086.6|9084.4|9081.6|466
1695067800000|2023-09-18 20:10:00|9086.3|9083.5|9086.3|9083.5|9091.4|9088.6|9083.3|9080.5|1218
1695068100000|2023-09-18 20:15:00|9087.3|9084.5|9088.3|9085.5|9089.3|9086.5|9084.3|9081.5|556
1695068400000|2023-09-18 20:20:00|9089.3|9086.5|9093.3|9090.5|9094.3|9091.5|9086.3|9083.5|810
1695068700000|2023-09-18 20:25:00|9094.3|9091.5|9099.3|9096.5|9103.3|9100.5|9093.3|9090.5|1821
1695069000000|2023-09-18 20:30:00|9102.3|9099.5|9100.3|9097.5|9110.9|9107.6|9100.3|9096.5|2013
1695069300000|2023-09-18 20:35:00|9101.3|9098.5|9107.3|9103.5|9108.3|9105.5|9100.3|9098.5|692
1695069600000|2023-09-18 20:40:00|9106.3|9104.5|9111.3|9108.5|9113.3|9110.5|9106.3|9103|590
1695069900000|2023-09-18 20:45:00|9112.3|9109.5|9111.3|9108.5|9116.3|9112.5|9109.3|9106|486
1695070200000|2023-09-18 20:50:00|9112.3|9109.5|9107.3|9103.5|9113.3|9110.5|9107.3|9103.5|652
1695070500000|2023-09-18 20:55:00|9106.3|9104.5|9100.3|9097.5|9108.3|9104.5|9096.3|9092.5|1713
1695074400000|2023-09-18 22:00:00|9099.1|9095.3|9107.1|9104.3|9107.1|9104.3|9098.1|9095.3|281
1695074700000|2023-09-18 22:05:00|9108.1|9103.8|9106.1|9102.3|9110.1|9106.3|9105.1|9101.3|99
1695075000000|2023-09-18 22:10:00|9106.6|9102.8|9107|9104.2|9110|9107.2|9105|9102.2|85
1695075300000|2023-09-18 22:15:00|9108|9105.2|9109|9106.2|9111|9108.2|9105|9102.2|124
1695075600000|2023-09-18 22:20:00|9110|9107.2|9111|9107.2|9111|9108.2|9109|9106.2|58
1695075900000|2023-09-18 22:25:00|9110|9108.2|9109|9106.2|9110|9108.2|9108|9105.2|46
1695076200000|2023-09-18 22:30:00|9108|9105.2|9108|9105.2|9109|9105.2|9105|9102.2|88
1695076500000|2023-09-18 22:35:00|9109|9106.2|9107|9104.2|9111|9107.2|9106|9103.2|116
1695076800000|2023-09-18 22:40:00|9106|9103.2|9101.9|9099.1|9107|9104.2|9101.9|9098.7|111
1695077100000|2023-09-18 22:45:00|9102.9|9100.1|9102.9|9100.1|9103.9|9101.1|9101.9|9099.1|86
1695077400000|2023-09-18 22:50:00|9101.9|9099.1|9100.9|9098.1|9102.9|9099.1|9100.9|9098.1|67
1695077700000|2023-09-18 22:55:00|9101.9|9099.1|9100.9|9098.1|9101.9|9099.1|9098.9|9096.1|73
1695078000000|2023-09-18 23:00:00|9103.9|9100.1|9101.9|9098.1|9104.9|9101.1|9100.9|9097.6|78
1695078300000|2023-09-18 23:05:00|9102.9|9099.1|9101.9|9099.1|9102.9|9100.1|9099.9|9097.1|60
1695078600000|2023-09-18 23:10:00|9102.9|9100.1|9099.9|9097.1|9103.9|9101.1|9099.9|9097.1|59
1695078900000|2023-09-18 23:15:00|9099.8|9097|9100.8|9097|9101.8|9099|9099.8|9097|107
1695079200000|2023-09-18 23:20:00|9099.8|9098|9100.8|9098|9100.8|9098|9098.8|9096|28
1695079500000|2023-09-18 23:25:00|9101.8|9099|9105.8|9102|9108.8|9105|9101.8|9099|161
1695079800000|2023-09-18 23:30:00|9104.8|9103|9106.8|9104|9107.8|9105|9103.8|9101|130
1695080100000|2023-09-18 23:35:00|9107.8|9103|9111.8|9109|9111.8|9109|9107.8|9103|152
1695080400000|2023-09-18 23:40:00|9110.8|9108|9106.7|9103.9|9110.8|9108|9106.7|9103.9|43
1695080700000|2023-09-18 23:45:00|9107.2|9103.4|9108.7|9105.9|9108.7|9105.9|9105.7|9102.4|83
1695081000000|2023-09-18 23:50:00|9109.7|9106.9|9106.7|9103.9|9110.2|9106.9|9106.7|9103.9|46
1695081300000|2023-09-18 23:55:00|9105.7|9102.9|9108.7|9104.9|9109.7|9106.9|9105.7|9102.9|130
1695081600000|2023-09-19 00:00:00|9107.7|9105.9|9109.7|9106.9|9111.7|9108.9|9104.7|9100.9|349
1695081900000|2023-09-19 00:05:00|9110.7|9107.9|9112.7|9109.9|9115.2|9111.9|9108.7|9105.9|303
1695082200000|2023-09-19 00:10:00|9110.7|9107.9|9109.6|9106.8|9112.7|9108.9|9108.6|9104.9|124
1695082500000|2023-09-19 00:15:00|9108.6|9105.8|9110.6|9107.8|9111.6|9108.8|9107.6|9104.8|257
1695082800000|2023-09-19 00:20:00|9111.6|9108.8|9111.6|9107.8|9113.1|9109.8|9110.6|9106.8|72
1695083100000|2023-09-19 00:25:00|9110.6|9108.8|9113.6|9110.8|9115.6|9112.8|9108.6|9105.8|462
1695083400000|2023-09-19 00:30:00|9114.6|9111.8|9111.6|9107.8|9115.6|9112.8|9109.6|9106.8|230
1695083700000|2023-09-19 00:35:00|9112.6|9108.8|9113.6|9110.8|9114.1|9110.8|9111.6|9108.3|166
1695084000000|2023-09-19 00:40:00|9112.6|9109.8|9111.5|9108.7|9114.5|9110.8|9111.5|9108.2|135
1695084300000|2023-09-19 00:45:00|9112|9107.7|9113.5|9109.7|9116.5|9113.7|9110.5|9107.7|367
1695084600000|2023-09-19 00:50:00|9112.5|9110.7|9111.5|9108.7|9114.5|9110.7|9110.5|9107.2|120
1695084900000|2023-09-19 00:55:00|9110.5|9107.7|9111.5|9108.7|9114.5|9110.7|9109.5|9105.7|89
1695085200000|2023-09-19 01:00:00|9110.5|9107.7|9118.5|9115.7|9122.5|9117.7|9109.5|9106.7|453
1695085500000|2023-09-19 01:05:00|9117.5|9114.7|9117.4|9114.6|9118.5|9114.7|9113.5|9110.7|144
1695085800000|2023-09-19 01:10:00|9116.4|9113.6|9113.4|9110.6|9119.4|9116.6|9111.4|9108.6|371
1695086100000|2023-09-19 01:15:00|9114.4|9111.6|9117.4|9114.6|9118.4|9114.6|9111.9|9108.6|168
1695086400000|2023-09-19 01:20:00|9116.4|9113.6|9117.4|9114.6|9119.4|9116.6|9115.4|9112.6|139
1695086700000|2023-09-19 01:25:00|9116.4|9113.6|9115.4|9112.6|9117.4|9114.6|9115.4|9111.6|96
1695087000000|2023-09-19 01:30:00|9114.4|9111.6|9109.4|9106.6|9116.4|9113.6|9107.9|9104.6|211
1695087300000|2023-09-19 01:35:00|9110.4|9107.1|9106.3|9103.5|9111.4|9108.6|9106.3|9103.5|102
1695087600000|2023-09-19 01:40:00|9105.3|9102.5|9098.3|9095.5|9106.3|9103.5|9097.3|9094.5|462
1695087900000|2023-09-19 01:45:00|9099.3|9096.5|9099.3|9096.5|9101.3|9098.5|9098.3|9095.5|244
1695088200000|2023-09-19 01:50:00|9098.3|9095.5|9099.3|9096.5|9103.3|9100.5|9098.3|9094.5|155
1695088500000|2023-09-19 01:55:00|9098.3|9095.5|9099.3|9096.5|9101.3|9098.5|9098.3|9095.5|189
1695088800000|2023-09-19 02:00:00|9100.3|9097.5|9096.3|9093.5|9100.3|9097.5|9094.3|9091|216
1695089100000|2023-09-19 02:05:00|9095.3|9092.5|9093.2|9089.4|9097.2|9094.4|9093.2|9089.4|205
1695089400000|2023-09-19 02:10:00|9094.2|9090.4|9091.2|9088.4|9094.2|9091.4|9090.2|9086.9|263
1695089700000|2023-09-19 02:15:00|9092.2|9089.4|9098.2|9095.4|9099.2|9096.4|9092.2|9089.4|249
1695090000000|2023-09-19 02:20:00|9099.2|9096.4|9101.2|9097.4|9101.2|9098.4|9097.2|9093.4|611
1695090300000|2023-09-19 02:25:00|9102.2|9098.4|9107.1|9103.3|9110.6|9107.4|9101.2|9098.4|702
1695090600000|2023-09-19 02:30:00|9106.1|9102.8|9114.1|9110.3|9114.1|9111.3|9106.1|9102.8|259
1695090900000|2023-09-19 02:35:00|9113.1|9109.3|9118.1|9115.3|9119.1|9115.8|9112.1|9109.3|294
1695091200000|2023-09-19 02:40:00|9117.6|9114.3|9120.1|9117.3|9121.1|9118.3|9117.1|9114.3|238
1695091500000|2023-09-19 02:45:00|9122.1|9119.3|9120.1|9116.3|9123.1|9120.3|9119.1|9116.3|302
1695091800000|2023-09-19 02:50:00|9119.1|9117.3|9118|9115.2|9122.1|9119.3|9118|9115.2|457
1695092100000|2023-09-19 02:55:00|9119|9114.2|9123|9119.2|9123|9120.2|9117|9113.7|360
1695092400000|2023-09-19 03:00:00|9122|9120.2|9118|9115.2|9123.5|9120.2|9116|9113.2|212
1695092700000|2023-09-19 03:05:00|9119|9116.2|9121|9118.2|9121|9118.2|9118|9115.2|133
1695093000000|2023-09-19 03:10:00|9120|9117.2|9124|9121.2|9124.5|9121.2|9120|9117.2|207
1695093300000|2023-09-19 03:15:00|9125|9122.2|9117|9113.2|9126|9123.2|9116|9113.2|526
1695093600000|2023-09-19 03:20:00|9116|9112.2|9116.9|9114.1|9117|9114.2|9113.9|9110.7|188
1695093900000|2023-09-19 03:25:00|9115.9|9113.1|9118.9|9116.1|9118.9|9116.1|9113.9|9111.1|421
1695094200000|2023-09-19 03:30:00|9119.9|9115.1|9118.9|9116.1|9120.4|9117.1|9118.9|9115.1|89
1695094500000|2023-09-19 03:35:00|9119.9|9117.1|9126.9|9123.1|9127.9|9124.1|9118.9|9116.1|198
1695094800000|2023-09-19 03:40:00|9125.9|9122.1|9122.9|9120.1|9125.9|9122.1|9121.9|9119.1|250
1695095100000|2023-09-19 03:45:00|9121.9|9119.1|9125.8|9123|9126.9|9124.1|9120.9|9118.1|500
1695095400000|2023-09-19 03:50:00|9126.8|9124|9128.8|9126|9130.3|9127|9125.8|9123|262
1695095700000|2023-09-19 03:55:00|9127.8|9125|9127.8|9125|9128.8|9126|9124.8|9122|293
1695096000000|2023-09-19 04:00:00|9128.8|9125.5|9129.8|9127|9130.8|9128|9126.8|9124|259
1695096300000|2023-09-19 04:05:00|9128.8|9126|9131.8|9129|9133.8|9130|9128.8|9126|238
1695096600000|2023-09-19 04:10:00|9130.8|9128|9132.7|9129.9|9133.8|9131|9130.8|9128|220
1695096900000|2023-09-19 04:15:00|9132.8|9130|9131.7|9128.9|9134.7|9131.9|9130.7|9127.9|114
1695097200000|2023-09-19 04:20:00|9132.7|9129.9|9133.7|9130.9|9133.7|9130.9|9131.7|9128.9|144
1695097500000|2023-09-19 04:25:00|9132.7|9129.9|9136.7|9133.9|9137.7|9134.9|9132.7|9129.9|519
1695097800000|2023-09-19 04:30:00|9135.7|9132.9|9124.7|9121.9|9136.7|9133.9|9124.7|9121.9|541
1695098100000|2023-09-19 04:35:00|9125.7|9122.9|9125.7|9121.9|9127.7|9124.9|9121.7|9118.9|1067
1695098400000|2023-09-19 04:40:00|9124.7|9122.9|9123.7|9120.9|9126.7|9123.9|9123.7|9120.9|192
1695098700000|2023-09-19 04:45:00|9122.7|9119.9|9126.6|9123.8|9127.6|9124.8|9122.6|9119.8|127
1695099000000|2023-09-19 04:50:00|9125.6|9122.8|9126.6|9122.8|9128.6|9125.8|9125.6|9122.8|93
1695099300000|2023-09-19 04:55:00|9125.6|9123.8|9127.6|9124.8|9128.6|9125.8|9125.6|9122.8|67
1695099600000|2023-09-19 05:00:00|9128.1|9123.8|9129.6|9126.8|9131.6|9128.8|9127.6|9123.8|266
1695099900000|2023-09-19 05:05:00|9128.6|9125.8|9126.6|9122.8|9130.6|9127.8|9125.6|9122.3|165
1695100200000|2023-09-19 05:10:00|9125.6|9123.8|9128.5|9125.7|9128.5|9125.7|9124.5|9121.3|155
1695100500000|2023-09-19 05:15:00|9127.5|9124.7|9124.5|9121.7|9127.5|9124.7|9124.5|9121.2|104
1695100800000|2023-09-19 05:20:00|9125.5|9122.7|9120.5|9117.7|9125.5|9122.7|9116.5|9113.7|402
1695101100000|2023-09-19 05:25:00|9119.5|9116.7|9118.5|9115.7|9120.5|9117.7|9117.5|9114.7|190
1695101400000|2023-09-19 05:30:00|9119.5|9116.7|9119.5|9116.7|9122.5|9118.7|9115.5|9112.7|246
1695101700000|2023-09-19 05:35:00|9120.5|9117.7|9121.4|9118.6|9121.5|9118.7|9117.5|9114.2|251
1695102000000|2023-09-19 05:40:00|9121.5|9117.7|9115.4|9112.6|9121.5|9118.7|9114.4|9111.6|220
1695102300000|2023-09-19 05:45:00|9116.4|9111.6|9120.4|9117.6|9121.4|9118.6|9114.4|9111.6|338
1695102600000|2023-09-19 05:50:00|9119.9|9116.6|9121.4|9118.6|9122.4|9119.6|9117.4|9114.6|172
1695102900000|2023-09-19 05:55:00|9120.4|9117.6|9123.4|9119.6|9125.4|9122.6|9120.4|9117.6|220
1695103200000|2023-09-19 06:00:00|9122.4|9119.1|9120.3|9117.5|9125.4|9122.6|9119.3|9115.6|206
1695103500000|2023-09-19 06:05:00|9121.3|9118.5|9118.3|9115.5|9121.3|9118.5|9116.3|9113.5|305
1695103800000|2023-09-19 06:10:00|9119.3|9116.5|9115.3|9112.5|9120.3|9117.5|9113.3|9110.5|509
1695104100000|2023-09-19 06:15:00|9116.3|9113.5|9110.3|9107.5|9117.3|9114.5|9109.3|9106.5|469
1695104400000|2023-09-19 06:20:00|9109.3|9106.5|9102.3|9099.5|9109.3|9107.5|9101.3|9098.5|540
1695104700000|2023-09-19 06:25:00|9101.3|9098.5|9119.3|9116.5|9120.3|9117.5|9100.3|9097|764
1695105000000|2023-09-19 06:30:00|9118.3|9115.5|9126.3|9123.5|9126.3|9123.5|9116.3|9112.5|508
1695105300000|2023-09-19 06:35:00|9125.3|9122.5|9132.2|9128.4|9133.2|9130.4|9121.3|9118.5|471
1695105600000|2023-09-19 06:40:00|9131.2|9127.9|9134.2|9131.4|9138.2|9135.4|9131.2|9127.4|677
1695105900000|2023-09-19 06:45:00|9135.2|9130.4|9119.2|9116.4|9135.2|9130.4|9118.2|9115.4|834
1695106200000|2023-09-19 06:50:00|9120.2|9117.4|9125.2|9122.4|9128.2|9125.4|9118.2|9115.4|615
1695106500000|2023-09-19 06:55:00|9124.2|9121.4|9120.2|9117.4|9126.2|9123.4|9120.2|9117.4|232
1695106800000|2023-09-19 07:00:00|9119.2|9116.4|9120.1|9117.3|9127.1|9123.8|9112.2|9109.4|1185
1695107100000|2023-09-19 07:05:00|9121.1|9118.3|9125.1|9121.3|9131.6|9128.3|9120.1|9116.8|885
1695107400000|2023-09-19 07:10:00|9124.1|9121.8|9127.1|9123.3|9129.6|9126.3|9124.1|9121.3|737
1695107700000|2023-09-19 07:15:00|9126.1|9124.3|9122.1|9119.3|9128.1|9125.3|9121.1|9118.3|321
1695108000000|2023-09-19 07:20:00|9123.1|9120.3|9128.1|9125.3|9129.1|9126.3|9117.1|9113.3|640
1695108300000|2023-09-19 07:25:00|9129.1|9124.3|9126|9123.2|9132.1|9128.3|9122|9118.2|501
1695108600000|2023-09-19 07:30:00|9127|9122.7|9112|9109.2|9130|9127.2|9107.1|9104.2|1063
1695108900000|2023-09-19 07:35:00|9111|9107.2|9119|9116.2|9121|9118.2|9105|9101.7|626
1695109200000|2023-09-19 07:40:00|9120|9117.2|9116|9113.2|9122|9119.2|9113|9110.2|364
1695109500000|2023-09-19 07:45:00|9117|9114.2|9123|9120.2|9124|9121.2|9115|9112.2|273
1695109800000|2023-09-19 07:50:00|9124|9121.2|9111|9108.2|9124|9121.2|9109|9106.2|440
1695110100000|2023-09-19 07:55:00|9112|9107.2|9114.9|9112.1|9117.4|9114.1|9107.5|9104.2|1178
1695110400000|2023-09-19 08:00:00|9115.9|9113.1|9140.8|9137|9143.8|9141|9115.9|9113.1|2641
1695110700000|2023-09-19 08:05:00|9141.8|9138|9142.8|9140|9143.8|9141|9133.3|9130|1237
1695111000000|2023-09-19 08:10:00|9141.8|9139|9138.8|9136|9143.8|9141|9135.8|9133|694
1695111300000|2023-09-19 08:15:00|9139.8|9135|9143.8|9141|9143.8|9141|9132.8|9130|617
1695111600000|2023-09-19 08:20:00|9144.8|9142|9152.7|9149.9|9154.2|9150.9|9140.8|9137|1264
1695111900000|2023-09-19 08:25:00|9153.7|9150.9|9161.7|9157.9|9164.7|9161.4|9151.7|9148.9|2301
1695112200000|2023-09-19 08:30:00|9162.7|9158.9|9153.6|9149.8|9167.6|9163.8|9149.7|9146.8|1723
1695112500000|2023-09-19 08:35:00|9152.6|9150.8|9148.6|9145.8|9155.1|9151.3|9144.6|9141.8|716
1695112800000|2023-09-19 08:40:00|9147.6|9144.8|9144.6|9140.8|9150.6|9147.8|9140.6|9136.8|941
1695113100000|2023-09-19 08:45:00|9145.6|9141.8|9156.6|9152.8|9156.6|9153.8|9141.6|9138.3|943
1695113400000|2023-09-19 08:50:00|9157.6|9153.8|9163.6|9160.8|9164.6|9161.8|9153.6|9150.8|1388
1695113700000|2023-09-19 08:55:00|9162.6|9159.8|9154.6|9151.8|9164.6|9161.8|9153.6|9150.8|1199
1695114000000|2023-09-19 09:00:00|9155.6|9152.8|9147.5|9144.7|9155.6|9152.8|9145.6|9142.8|917
1695114300000|2023-09-19 09:05:00|9148.6|9144.8|9117.6|9114.8|9153.5|9149.7|9117.6|9114.8|2522
1695114600000|2023-09-19 09:10:00|9118.6|9115.8|9106.6|9103.8|9120.1|9116.8|9105.6|9102.8|1662
1695114900000|2023-09-19 09:15:00|9107.6|9104.8|9124.6|9121.8|9124.6|9121.8|9106.6|9102.8|1324
1695115200000|2023-09-19 09:20:00|9125.5|9120.8|9127.5|9124.7|9129.6|9125.8|9120.6|9117.8|758
1695115500000|2023-09-19 09:25:00|9128.5|9124.8|9142.5|9139.7|9147.5|9144.7|9124.6|9121.7|1430
1695115800000|2023-09-19 09:30:00|9143.5|9140.7|9142.5|9139.7|9148.5|9145.7|9140.5|9137.7|575
1695116100000|2023-09-19 09:35:00|9141.5|9138.7|9132.5|9129.7|9144.5|9140.7|9126.5|9123.7|522
1695116400000|2023-09-19 09:40:00|9133.5|9130.7|9136.4|9133.6|9136.9|9133.7|9133.4|9130.6|289
1695116700000|2023-09-19 09:45:00|9135.4|9132.6|9125.4|9121.6|9135.9|9132.6|9122.5|9119.7|668
1695117000000|2023-09-19 09:50:00|9125.5|9121.7|9129.4|9126.6|9132.9|9129.6|9122.4|9119.6|453
1695117300000|2023-09-19 09:55:00|9128.4|9125.6|9128.4|9125.6|9132.4|9129.6|9125.4|9122.6|383
1695117600000|2023-09-19 10:00:00|9129.4|9126.6|9139.3|9136.5|9142.4|9139.6|9126.4|9123.6|990
1695117900000|2023-09-19 10:05:00|9138.3|9135.5|9150.3|9147.5|9151.3|9148.5|9132.4|9129.6|693
1695118200000|2023-09-19 10:10:00|9149.3|9146.5|9146.3|9142.5|9155.3|9152.5|9142.3|9139.5|690
1695118500000|2023-09-19 10:15:00|9147.3|9143.5|9150.3|9147.5|9153.3|9150.5|9145.3|9142.5|376
1695118800000|2023-09-19 10:20:00|9150.2|9147.4|9139.3|9135.5|9150.3|9147.5|9139.2|9135.5|557
1695119100000|2023-09-19 10:25:00|9138.3|9136.4|9144.2|9141.4|9147.2|9144.4|9137.2|9133.5|661
1695119400000|2023-09-19 10:30:00|9143.2|9140.4|9137.2|9134.4|9147.2|9144.4|9136.2|9133.4|789
1695119700000|2023-09-19 10:35:00|9138.2|9136.4|9141.2|9138.4|9145.2|9142.4|9138.2|9134.4|417
1695120000000|2023-09-19 10:40:00|9140.2|9137.4|9139.2|9136.4|9144.2|9140.4|9137.2|9133.4|349
1695120300000|2023-09-19 10:45:00|9138.2|9135.4|9135.2|9132.4|9140.2|9137.4|9134.2|9131.4|446
1695120600000|2023-09-19 10:50:00|9136.2|9131.4|9127.2|9124.4|9136.2|9133.4|9123.2|9120.4|1389
1695120900000|2023-09-19 10:55:00|9126.2|9123.4|9129.2|9126.4|9131.2|9128.4|9126.2|9122.4|489
1695121200000|2023-09-19 11:00:00|9128.2|9125.4|9132.2|9128.4|9132.2|9129.3|9120.2|9117.4|1042
1695121500000|2023-09-19 11:05:00|9131.2|9129.3|9125.2|9122.4|9134.2|9131.3|9124.2|9120.4|732
1695121800000|2023-09-19 11:10:00|9126.2|9121.9|9121.2|9118.4|9129.2|9126.4|9121.2|9117.4|805
1695122100000|2023-09-19 11:15:00|9122.2|9119.4|9114.2|9111.4|9124.2|9121.4|9112.2|9109.4|1353
1695122400000|2023-09-19 11:20:00|9113.7|9110.4|9115.1|9112.3|9118.1|9114.8|9112.2|9109.4|770
1695122700000|2023-09-19 11:25:00|9114.1|9111.3|9117.1|9113.3|9119.1|9116.3|9111.1|9107.4|675
1695123000000|2023-09-19 11:30:00|9116.1|9114.3|9116.1|9113.3|9123.6|9120.3|9114.1|9110.3|810
1695123300000|2023-09-19 11:35:00|9115.6|9112.3|9111.1|9108.3|9120.1|9117.3|9110.1|9106.8|813
1695123600000|2023-09-19 11:40:00|9110.1|9107.3|9110.1|9107.3|9111.6|9108.3|9107.1|9104.3|533
1695123900000|2023-09-19 11:45:00|9109.1|9106.3|9110.1|9106.3|9110.6|9107.3|9101.1|9098.3|1111
1695124200000|2023-09-19 11:50:00|9109.1|9105.3|9123|9119.2|9125|9121.7|9106.1|9103.3|1661
1695124500000|2023-09-19 11:55:00|9125|9120.2|9116|9112.2|9125.1|9122.3|9115|9112.2|1165
1695124800000|2023-09-19 12:00:00|9115|9113.2|9141|9138.2|9148|9145.2|9115|9112.2|2648
1695125100000|2023-09-19 12:05:00|9142|9139.2|9144|9141.2|9146|9143.2|9136|9133.2|1235
1695125400000|2023-09-19 12:10:00|9143|9140.2|9135|9132.2|9145|9142.2|9135|9132.2|1290
1695125700000|2023-09-19 12:15:00|9134|9131.2|9142|9139.2|9142|9139.2|9132|9128.2|1028
1695126000000|2023-09-19 12:20:00|9142.9|9140.1|9148.9|9145.1|9149|9146.2|9142|9139.2|2059
1695126300000|2023-09-19 12:25:00|9148|9145.2|9151.9|9149.1|9155.4|9151.6|9143|9140.2|1619
1695126600000|2023-09-19 12:30:00|9152.9|9150.1|9148.9|9146.1|9156.9|9154.1|9145.9|9143.1|1298
1695126900000|2023-09-19 12:35:00|9148.4|9145.1|9153.9|9151.1|9155.9|9153.1|9144.9|9141.1|1749
1695127200000|2023-09-19 12:40:00|9153.4|9150.1|9152.9|9149.1|9156.4|9153.1|9146.9|9143.1|1407
1695127500000|2023-09-19 12:45:00|9151.9|9148.1|9183.8|9180|9183.8|9181|9146.9|9144.1|3461
1695127800000|2023-09-19 12:50:00|9182.8|9179.5|9181.8|9179|9186.8|9184|9168.8|9166|2300
1695128100000|2023-09-19 12:55:00|9182.8|9180|9189.8|9186|9197.8|9195|9182.8|9179|3393
1695128400000|2023-09-19 13:00:00|9190.3|9187|9201.7|9198.9|9212.7|9209.9|9186.8|9184|5387
1695128700000|2023-09-19 13:05:00|9200.7|9197.9|9214.7|9211.9|9216.7|9213.4|9196.7|9193.9|3092
1695129000000|2023-09-19 13:10:00|9215.7|9212.9|9230.6|9227.8|9240.6|9236.8|9215.7|9212.9|5285
1695129300000|2023-09-19 13:15:00|9231.6|9228.8|9213.6|9210.8|9235.6|9232.8|9212.6|9209.8|3645
1695129600000|2023-09-19 13:20:00|9213.1|9209.8|9202.7|9199.9|9213.6|9210.8|9186.7|9183.9|4959
1695129900000|2023-09-19 13:25:00|9201.7|9198.9|9181.7|9178.9|9207.7|9204.9|9178.7|9175.9|6813
1695130200000|2023-09-19 13:30:00|9182.7|9177.9|9168.8|9166|9189.7|9186.9|9163.9|9161.1|11712
1695130500000|2023-09-19 13:35:00|9166.9|9164.1|9164.9|9161.1|9169.8|9167|9126.1|9123.3|20577
1695130800000|2023-09-19 13:40:00|9165.4|9162.1|9138.9|9136.1|9165.9|9162.1|9127|9124.2|6887
1695131100000|2023-09-19 13:45:00|9139.9|9137.1|9150.9|9148.1|9155.9|9153.1|9138.9|9135.1|5073
1695131400000|2023-09-19 13:50:00|9150.8|9148|9174.7|9171.9|9176.7|9173.9|9149.9|9147.1|5903
1695131700000|2023-09-19 13:55:00|9173.7|9170.9|9170.7|9167.9|9182.7|9179.8|9159.2|9155.9|6200
1695132000000|2023-09-19 14:00:00|9171.7|9168.4|9173.6|9170.8|9186.6|9183.8|9169.7|9166.9|4750
1695132300000|2023-09-19 14:05:00|9174.6|9171.8|9187.5|9184.7|9200.5|9197.7|9174.6|9171.8|4349
1695132600000|2023-09-19 14:10:00|9186.6|9182.8|9181.6|9178.8|9190.5|9187.7|9176.6|9173.8|3630
1695132900000|2023-09-19 14:15:00|9180.6|9177.8|9178.6|9174.8|9180.6|9177.8|9166.6|9163.8|2229
1695133200000|2023-09-19 14:20:00|9177.6|9175.8|9153.6|9150.8|9180.6|9177.8|9153.6|9150.8|2939
1695133500000|2023-09-19 14:25:00|9152.6|9149.8|9151.6|9148.8|9163.6|9160.8|9145.6|9142.8|2759
1695133800000|2023-09-19 14:30:00|9152.6|9149.8|9158.6|9155.8|9158.6|9155.8|9142.6|9139.8|2910
1695134100000|2023-09-19 14:35:00|9157.6|9154.8|9157.5|9154.7|9174.5|9171.7|9152.5|9149.7|2818
1695134400000|2023-09-19 14:40:00|9158.5|9155.7|9173.5|9170.7|9177.5|9174.7|9147.6|9144.8|2294
1695134700000|2023-09-19 14:45:00|9172.5|9169.7|9179.5|9176.7|9181.5|9178.7|9170.5|9166.7|1943
1695135000000|2023-09-19 14:50:00|9178.5|9175.7|9174.4|9171.6|9181.9|9178.6|9162.5|9159.7|2271
1695135300000|2023-09-19 14:55:00|9173.4|9170.6|9170.5|9166.7|9181.4|9178.6|9164.5|9161.7|1987
1695135600000|2023-09-19 15:00:00|9170.4|9167.6|9185.4|9182.6|9185.4|9182.6|9163.5|9160.7|1764
1695135900000|2023-09-19 15:05:00|9186.4|9181.6|9183.3|9180.5|9188.9|9185.6|9177.4|9174.6|2199
1695136200000|2023-09-19 15:10:00|9182.4|9179.5|9190.3|9187.5|9194.3|9191.5|9180.8|9177.5|2325
1695136500000|2023-09-19 15:15:00|9191.3|9188.5|9193.3|9190.5|9198.3|9195.5|9184.3|9181.5|3324
1695136800000|2023-09-19 15:20:00|9192.3|9189.5|9178.3|9174.5|9193.3|9190.5|9175.8|9172.5|2537
1695137100000|2023-09-19 15:25:00|9177.3|9175.5|9169.2|9166.4|9180.3|9177.5|9168.2|9165.4|2212
1695137400000|2023-09-19 15:30:00|9170.2|9165.9|9171.2|9167.4|9172.2|9169.4|9160.2|9157.4|2019
1695137700000|2023-09-19 15:35:00|9170.2|9167.9|9168.2|9165.4|9184.2|9180.4|9167.7|9164.9|2604
1695138000000|2023-09-19 15:40:00|9168.3|9165.5|9155.3|9152.5|9169.3|9166.4|9145.3|9142.5|3996
1695138300000|2023-09-19 15:45:00|9154.3|9151.5|9145.4|9141.6|9161.3|9158.5|9144.4|9141.1|2328
1695138600000|2023-09-19 15:50:00|9145.3|9142.5|9144.3|9140.5|9153.3|9150.5|9139.3|9136.5|2739
1695138900000|2023-09-19 15:55:00|9143.3|9141.5|9148.2|9145.4|9153.3|9149.9|9139.3|9136.5|2604
1695139200000|2023-09-19 16:00:00|9146.3|9143.5|9143.2|9139.4|9147.3|9144.5|9129.3|9126.5|2832
1695139500000|2023-09-19 16:05:00|9142.2|9140.4|9137.2|9134.4|9150.2|9147.4|9136.2|9132.9|1871
1695139800000|2023-09-19 16:10:00|9136.2|9133.4|9139.2|9136.4|9152.2|9149.4|9134.2|9130.4|1659
1695140100000|2023-09-19 16:15:00|9138.2|9135.4|9127.2|9123.4|9140.2|9137.4|9126.2|9122.4|4078
1695140400000|2023-09-19 16:20:00|9128.2|9124.4|9113.3|9109.5|9128.2|9125.4|9106.3|9103.5|5389
1695140700000|2023-09-19 16:25:00|9112.4|9110.5|9105.3|9102.5|9113.3|9110.5|9095.9|9092.6|4586
1695141000000|2023-09-19 16:30:00|9104.4|9101.6|9089.4|9086.6|9108.3|9105.5|9084.4|9081.6|3990
1695141300000|2023-09-19 16:35:00|9090.4|9087.1|9094.4|9091.6|9115.3|9112.5|9087.4|9084.6|3853
1695141600000|2023-09-19 16:40:00|9095.4|9092.6|9121.3|9118.5|9122.3|9119.5|9090.4|9087.6|3169
1695141900000|2023-09-19 16:45:00|9122.3|9119.5|9110.3|9107.5|9125.3|9122.5|9108.3|9105.5|2233
1695142200000|2023-09-19 16:50:00|9108.4|9106.5|9108.4|9105.6|9112.8|9109.5|9098.3|9094.6|1948
1695142500000|2023-09-19 16:55:00|9107.4|9104.6|9108.3|9105.5|9117.3|9114.5|9095.4|9092.6|3010
1695142800000|2023-09-19 17:00:00|9108.4|9105.6|9077.4|9074.6|9109.4|9106.6|9076.4|9073.6|2781
1695143100000|2023-09-19 17:05:00|9078.4|9075.6|9074.5|9071.7|9087.4|9084.6|9071.5|9068.7|4302
1695143400000|2023-09-19 17:10:00|9073.5|9070.7|9079.5|9076.7|9087.5|9084.7|9072|9068.7|3357
1695143700000|2023-09-19 17:15:00|9078.5|9075.7|9087.4|9084.6|9090.4|9086.6|9078.5|9075.7|1586
1695144000000|2023-09-19 17:20:00|9088.4|9085.6|9097.3|9094.5|9098.3|9095.5|9077.4|9074.6|2155
1695144300000|2023-09-19 17:25:00|9098.3|9095.5|9108.3|9105.5|9109.2|9105.9|9094.3|9091.5|1551
1695144600000|2023-09-19 17:30:00|9107.3|9104.5|9094.4|9091.6|9110.3|9107.5|9092.4|9089.6|1748
1695144900000|2023-09-19 17:35:00|9095.3|9090.6|9076.4|9073.6|9095.4|9092.6|9074.4|9071.6|2215
1695145200000|2023-09-19 17:40:00|9075.4|9072.6|9059.5|9056.7|9080.4|9077.1|9050.5|9047.7|6312
1695145500000|2023-09-19 17:45:00|9059|9055.7|9051.5|9048.7|9060.5|9057.7|9043.5|9040.7|4631
1695145800000|2023-09-19 17:50:00|9052.5|9049.7|9042.6|9039.8|9055.5|9052.7|9038.6|9035.8|3539
1695146100000|2023-09-19 17:55:00|9041.6|9038.8|9045.6|9042.8|9051.6|9048.8|9034.6|9031.8|3485
1695146400000|2023-09-19 18:00:00|9044.6|9041.8|9039.6|9036.8|9047.5|9044.7|9029.6|9026.8|4143
1695146700000|2023-09-19 18:05:00|9038.6|9035.8|9067.9|9064.1|9074.4|9071.6|9037.6|9034.3|4102
1695147000000|2023-09-19 18:10:00|9067.4|9063.6|9081.4|9077.6|9085.4|9082.6|9067.4|9063.6|3284
1695147300000|2023-09-19 18:15:00|9080.4|9076.6|9063.4|9060.6|9081.4|9078.5|9053.4|9050.6|3051
1695147600000|2023-09-19 18:20:00|9064.4|9061.6|9054.4|9051.6|9067.4|9064.6|9046.4|9043.6|3949
1695147900000|2023-09-19 18:25:00|9053.4|9050.6|9047.4|9044.6|9053.4|9050.6|9035.4|9032.6|12767
1695148200000|2023-09-19 18:30:00|9046.4|9043.6|9043.4|9040.6|9054.4|9051.6|9041.4|9038.1|4419
1695148500000|2023-09-19 18:35:00|9044.4|9041.6|9042.5|9039.7|9048.4|9045.6|9041.5|9038.7|1890
1695148800000|2023-09-19 18:40:00|9042.4|9039.6|9061.4|9058.6|9062.9|9059.6|9041.5|9038.7|1262
1695149100000|2023-09-19 18:45:00|9062.4|9059.6|9059.4|9056.6|9063.4|9060.6|9056.4|9053.6|707
1695149400000|2023-09-19 18:50:00|9060.4|9057.6|9056.4|9052.6|9060.4|9057.6|9052.4|9049.6|1073
1695149700000|2023-09-19 18:55:00|9056.3|9053.5|9059.3|9056.5|9060.3|9056.6|9054.4|9051.1|291
1695150000000|2023-09-19 19:00:00|9058.3|9055.5|9054.4|9051.6|9059.3|9056.5|9053.4|9050.1|1158
1695150300000|2023-09-19 19:05:00|9053.9|9050.6|9053.4|9050.6|9056.4|9053.6|9052.4|9049.1|665
1695150600000|2023-09-19 19:10:00|9052.4|9049.6|9059.3|9056.5|9059.3|9056.5|9052.4|9049.1|553
1695150900000|2023-09-19 19:15:00|9058.4|9055.5|9064.3|9061.5|9065.3|9062.5|9057.3|9054.5|791
1695151200000|2023-09-19 19:20:00|9063.3|9060.5|9062.3|9059.5|9063.3|9060.5|9059.3|9056.5|607
1695151500000|2023-09-19 19:25:00|9061.8|9058.5|9063.2|9059.4|9064.2|9061.4|9061.2|9057.5|246
1695151800000|2023-09-19 19:30:00|9062.3|9059.5|9077.2|9073.4|9078.2|9075.4|9062.3|9059.4|541
1695152100000|2023-09-19 19:35:00|9076.2|9072.4|9080.2|9077.4|9084.2|9081.4|9075.2|9072.4|635
1695152400000|2023-09-19 19:40:00|9079.2|9076.4|9076.1|9073.3|9081.1|9078.3|9076.1|9073.3|269
1695152700000|2023-09-19 19:45:00|9076.2|9073.4|9076.1|9073.3|9079.2|9076.3|9076.1|9073.3|402
1695153000000|2023-09-19 19:50:00|9076.2|9073.4|9083.1|9080.3|9084.1|9081.3|9073.1|9070.3|761
1695153300000|2023-09-19 19:55:00|9084.1|9081.3|9082|9079.2|9085|9082.2|9079.1|9076.2|1178
1695153600000|2023-09-19 20:00:00|9082.1|9079.3|9076|9073.2|9082.1|9079.3|9075|9071.7|399
1695153900000|2023-09-19 20:05:00|9077|9074.2|9076|9073.2|9080|9077.2|9075|9072.2|333
1695154200000|2023-09-19 20:10:00|9077|9074.2|9075|9072.2|9079|9076.2|9074|9071.2|244
1695154500000|2023-09-19 20:15:00|9076|9073.2|9080|9076.2|9080|9077.2|9076|9073.2|168
1695154800000|2023-09-19 20:20:00|9081|9077.2|9082|9079.2|9083|9080.2|9079|9076.2|309
1695155100000|2023-09-19 20:25:00|9083|9079.1|9080|9077.2|9083|9080.2|9078|9074.2|277
1695155400000|2023-09-19 20:30:00|9083.5|9076.2|9084.9|9081.1|9088.4|9084.6|9078|9074.2|526
1695155700000|2023-09-19 20:35:00|9083.9|9082.1|9083.9|9080.1|9085.9|9083.1|9082.9|9079.1|363
1695156000000|2023-09-19 20:40:00|9082.9|9079.1|9076.9|9074.1|9082.9|9079.1|9076.9|9073.1|296
1695156300000|2023-09-19 20:45:00|9077.9|9075.1|9085.9|9082.1|9086.9|9084.1|9075.9|9073.1|313
1695156600000|2023-09-19 20:50:00|9084.9|9083.1|9077.9|9075.1|9085.9|9083.1|9077.9|9075.1|334
1695156900000|2023-09-19 20:55:00|9076.9|9073.1|9066.8|9063|9076.9|9074.1|9065.8|9062|687
1695160800000|2023-09-19 22:00:00|9060.2|9056.4|9072.7|9069.9|9078.7|9074.9|9059.2|9053.9|315
1695161100000|2023-09-19 22:05:00|9073.6|9069.8|9079.6|9075.8|9082.5|9078.8|9067.7|9064.9|291
1695161400000|2023-09-19 22:10:00|9079.5|9076.7|9081.5|9078.7|9081.6|9078.7|9078.5|9074.7|177
1695161700000|2023-09-19 22:15:00|9080.6|9077.7|9077.5|9074.7|9082.5|9079.2|9074.6|9071.3|82
1695162000000|2023-09-19 22:20:00|9078.5|9075.7|9077.5|9073.7|9081|9077.7|9076.5|9073.7|108
1695162300000|2023-09-19 22:25:00|9076.4|9073.6|9075.4|9072.6|9078.5|9074.7|9074.4|9071.6|48
1695162600000|2023-09-19 22:30:00|9076.4|9073.6|9069.5|9065.7|9076.5|9073.6|9068.4|9065.6|122
1695162900000|2023-09-19 22:35:00|9068.5|9065.6|9066.4|9062.6|9070.4|9066.6|9066.4|9062.6|76
1695163200000|2023-09-19 22:40:00|9065.4|9063.6|9067.4|9063.6|9070.4|9067.6|9065.4|9062.6|73
1695163500000|2023-09-19 22:45:00|9066.4|9064.6|9066.4|9062.6|9067.4|9064.6|9064.4|9061.6|48
1695163800000|2023-09-19 22:50:00|9065.4|9063.6|9065.4|9061.6|9066.4|9063.6|9064.4|9061.6|25
1695164100000|2023-09-19 22:55:00|9064.4|9062.6|9065.4|9062.6|9066.4|9063.6|9063.4|9060.6|74
1695164400000|2023-09-19 23:00:00|9064.4|9061.6|9062.4|9059.6|9064.4|9061.6|9062.4|9059.6|48
1695164700000|2023-09-19 23:05:00|9063.4|9060.6|9064.4|9061.6|9065.4|9062.6|9062.4|9059.6|49
1695165000000|2023-09-19 23:10:00|9065.4|9062.6|9065.3|9062.5|9065.4|9062.6|9062.4|9059.6|43
1695165300000|2023-09-19 23:15:00|9065.4|9061.6|9066.3|9063.5|9067.3|9064.5|9065.3|9061.6|43
1695165600000|2023-09-19 23:20:00|9064.3|9061.5|9065.3|9062.5|9065.3|9062.5|9064.3|9061.5|66
1695165900000|2023-09-19 23:25:00|9067.3|9063.5|9062.3|9059.5|9067.3|9064.5|9062.3|9059|118
1695166200000|2023-09-19 23:30:00|9063.3|9060.5|9064.3|9061.5|9064.3|9061.5|9062.3|9059.5|63
1695166500000|2023-09-19 23:35:00|9063.3|9060.5|9062.3|9059.5|9063.3|9060.5|9061.3|9058.5|47
1695166800000|2023-09-19 23:40:00|9063.3|9058.5|9063.3|9059.5|9063.3|9060.5|9062.3|9058.5|217
1695167100000|2023-09-19 23:45:00|9062.3|9060.5|9063.3|9060.5|9064.3|9061.5|9062.3|9059.5|35
1695167400000|2023-09-19 23:50:00|9062.3|9059.5|9061.3|9058.5|9063.2|9059.5|9060.3|9057.5|54
1695167700000|2023-09-19 23:55:00|9061.2|9058.4|9066.2|9062.4|9066.2|9063.4|9060.2|9057.4|242
1695081600000|2023-09-19 00:00:00|9107.7|9105.9|9109.7|9106.9|9111.7|9108.9|9104.7|9100.9|349
1695081900000|2023-09-19 00:05:00|9110.7|9107.9|9112.7|9109.9|9115.2|9111.9|9108.7|9105.9|303
1695082200000|2023-09-19 00:10:00|9110.7|9107.9|9109.6|9106.8|9112.7|9108.9|9108.6|9104.9|124
1695082500000|2023-09-19 00:15:00|9108.6|9105.8|9110.6|9107.8|9111.6|9108.8|9107.6|9104.8|257
1695082800000|2023-09-19 00:20:00|9111.6|9108.8|9111.6|9107.8|9113.1|9109.8|9110.6|9106.8|72
1695083100000|2023-09-19 00:25:00|9110.6|9108.8|9113.6|9110.8|9115.6|9112.8|9108.6|9105.8|462
1695083400000|2023-09-19 00:30:00|9114.6|9111.8|9111.6|9107.8|9115.6|9112.8|9109.6|9106.8|230
1695083700000|2023-09-19 00:35:00|9112.6|9108.8|9113.6|9110.8|9114.1|9110.8|9111.6|9108.3|166
1695084000000|2023-09-19 00:40:00|9112.6|9109.8|9111.5|9108.7|9114.5|9110.8|9111.5|9108.2|135
1695084300000|2023-09-19 00:45:00|9112|9107.7|9113.5|9109.7|9116.5|9113.7|9110.5|9107.7|367
1695084600000|2023-09-19 00:50:00|9112.5|9110.7|9111.5|9108.7|9114.5|9110.7|9110.5|9107.2|120
1695084900000|2023-09-19 00:55:00|9110.5|9107.7|9111.5|9108.7|9114.5|9110.7|9109.5|9105.7|89
1695085200000|2023-09-19 01:00:00|9110.5|9107.7|9118.5|9115.7|9122.5|9117.7|9109.5|9106.7|453
1695085500000|2023-09-19 01:05:00|9117.5|9114.7|9117.4|9114.6|9118.5|9114.7|9113.5|9110.7|144
1695085800000|2023-09-19 01:10:00|9116.4|9113.6|9113.4|9110.6|9119.4|9116.6|9111.4|9108.6|371
1695086100000|2023-09-19 01:15:00|9114.4|9111.6|9117.4|9114.6|9118.4|9114.6|9111.9|9108.6|168
1695086400000|2023-09-19 01:20:00|9116.4|9113.6|9117.4|9114.6|9119.4|9116.6|9115.4|9112.6|139
1695086700000|2023-09-19 01:25:00|9116.4|9113.6|9115.4|9112.6|9117.4|9114.6|9115.4|9111.6|96
1695087000000|2023-09-19 01:30:00|9114.4|9111.6|9109.4|9106.6|9116.4|9113.6|9107.9|9104.6|211
1695087300000|2023-09-19 01:35:00|9110.4|9107.1|9106.3|9103.5|9111.4|9108.6|9106.3|9103.5|102
1695087600000|2023-09-19 01:40:00|9105.3|9102.5|9098.3|9095.5|9106.3|9103.5|9097.3|9094.5|462
1695087900000|2023-09-19 01:45:00|9099.3|9096.5|9099.3|9096.5|9101.3|9098.5|9098.3|9095.5|244
1695088200000|2023-09-19 01:50:00|9098.3|9095.5|9099.3|9096.5|9103.3|9100.5|9098.3|9094.5|155
1695088500000|2023-09-19 01:55:00|9098.3|9095.5|9099.3|9096.5|9101.3|9098.5|9098.3|9095.5|189
1695088800000|2023-09-19 02:00:00|9100.3|9097.5|9096.3|9093.5|9100.3|9097.5|9094.3|9091|216
1695089100000|2023-09-19 02:05:00|9095.3|9092.5|9093.2|9089.4|9097.2|9094.4|9093.2|9089.4|205
1695089400000|2023-09-19 02:10:00|9094.2|9090.4|9091.2|9088.4|9094.2|9091.4|9090.2|9086.9|263
1695089700000|2023-09-19 02:15:00|9092.2|9089.4|9098.2|9095.4|9099.2|9096.4|9092.2|9089.4|249
1695090000000|2023-09-19 02:20:00|9099.2|9096.4|9101.2|9097.4|9101.2|9098.4|9097.2|9093.4|611
1695090300000|2023-09-19 02:25:00|9102.2|9098.4|9107.1|9103.3|9110.6|9107.4|9101.2|9098.4|702
1695090600000|2023-09-19 02:30:00|9106.1|9102.8|9114.1|9110.3|9114.1|9111.3|9106.1|9102.8|259
1695090900000|2023-09-19 02:35:00|9113.1|9109.3|9118.1|9115.3|9119.1|9115.8|9112.1|9109.3|294
1695091200000|2023-09-19 02:40:00|9117.6|9114.3|9120.1|9117.3|9121.1|9118.3|9117.1|9114.3|238
1695091500000|2023-09-19 02:45:00|9122.1|9119.3|9120.1|9116.3|9123.1|9120.3|9119.1|9116.3|302
1695091800000|2023-09-19 02:50:00|9119.1|9117.3|9118|9115.2|9122.1|9119.3|9118|9115.2|457
1695092100000|2023-09-19 02:55:00|9119|9114.2|9123|9119.2|9123|9120.2|9117|9113.7|360
1695092400000|2023-09-19 03:00:00|9122|9120.2|9118|9115.2|9123.5|9120.2|9116|9113.2|212
1695092700000|2023-09-19 03:05:00|9119|9116.2|9121|9118.2|9121|9118.2|9118|9115.2|133
1695093000000|2023-09-19 03:10:00|9120|9117.2|9124|9121.2|9124.5|9121.2|9120|9117.2|207
1695093300000|2023-09-19 03:15:00|9125|9122.2|9117|9113.2|9126|9123.2|9116|9113.2|526
1695093600000|2023-09-19 03:20:00|9116|9112.2|9116.9|9114.1|9117|9114.2|9113.9|9110.7|188
1695093900000|2023-09-19 03:25:00|9115.9|9113.1|9118.9|9116.1|9118.9|9116.1|9113.9|9111.1|421
1695094200000|2023-09-19 03:30:00|9119.9|9115.1|9118.9|9116.1|9120.4|9117.1|9118.9|9115.1|89
1695094500000|2023-09-19 03:35:00|9119.9|9117.1|9126.9|9123.1|9127.9|9124.1|9118.9|9116.1|198
1695094800000|2023-09-19 03:40:00|9125.9|9122.1|9122.9|9120.1|9125.9|9122.1|9121.9|9119.1|250
1695095100000|2023-09-19 03:45:00|9121.9|9119.1|9125.8|9123|9126.9|9124.1|9120.9|9118.1|500
1695095400000|2023-09-19 03:50:00|9126.8|9124|9128.8|9126|9130.3|9127|9125.8|9123|262
1695095700000|2023-09-19 03:55:00|9127.8|9125|9127.8|9125|9128.8|9126|9124.8|9122|293
1695096000000|2023-09-19 04:00:00|9128.8|9125.5|9129.8|9127|9130.8|9128|9126.8|9124|259
1695096300000|2023-09-19 04:05:00|9128.8|9126|9131.8|9129|9133.8|9130|9128.8|9126|238
1695096600000|2023-09-19 04:10:00|9130.8|9128|9132.7|9129.9|9133.8|9131|9130.8|9128|220
1695096900000|2023-09-19 04:15:00|9132.8|9130|9131.7|9128.9|9134.7|9131.9|9130.7|9127.9|114
1695097200000|2023-09-19 04:20:00|9132.7|9129.9|9133.7|9130.9|9133.7|9130.9|9131.7|9128.9|144
1695097500000|2023-09-19 04:25:00|9132.7|9129.9|9136.7|9133.9|9137.7|9134.9|9132.7|9129.9|519
1695097800000|2023-09-19 04:30:00|9135.7|9132.9|9124.7|9121.9|9136.7|9133.9|9124.7|9121.9|541
1695098100000|2023-09-19 04:35:00|9125.7|9122.9|9125.7|9121.9|9127.7|9124.9|9121.7|9118.9|1067
1695098400000|2023-09-19 04:40:00|9124.7|9122.9|9123.7|9120.9|9126.7|9123.9|9123.7|9120.9|192
1695098700000|2023-09-19 04:45:00|9122.7|9119.9|9126.6|9123.8|9127.6|9124.8|9122.6|9119.8|127
1695099000000|2023-09-19 04:50:00|9125.6|9122.8|9126.6|9122.8|9128.6|9125.8|9125.6|9122.8|93
1695099300000|2023-09-19 04:55:00|9125.6|9123.8|9127.6|9124.8|9128.6|9125.8|9125.6|9122.8|67
1695099600000|2023-09-19 05:00:00|9128.1|9123.8|9129.6|9126.8|9131.6|9128.8|9127.6|9123.8|266
1695099900000|2023-09-19 05:05:00|9128.6|9125.8|9126.6|9122.8|9130.6|9127.8|9125.6|9122.3|165
1695100200000|2023-09-19 05:10:00|9125.6|9123.8|9128.5|9125.7|9128.5|9125.7|9124.5|9121.3|155
1695100500000|2023-09-19 05:15:00|9127.5|9124.7|9124.5|9121.7|9127.5|9124.7|9124.5|9121.2|104
1695100800000|2023-09-19 05:20:00|9125.5|9122.7|9120.5|9117.7|9125.5|9122.7|9116.5|9113.7|402
1695101100000|2023-09-19 05:25:00|9119.5|9116.7|9118.5|9115.7|9120.5|9117.7|9117.5|9114.7|190
1695101400000|2023-09-19 05:30:00|9119.5|9116.7|9119.5|9116.7|9122.5|9118.7|9115.5|9112.7|246
1695101700000|2023-09-19 05:35:00|9120.5|9117.7|9121.4|9118.6|9121.5|9118.7|9117.5|9114.2|251
1695102000000|2023-09-19 05:40:00|9121.5|9117.7|9115.4|9112.6|9121.5|9118.7|9114.4|9111.6|220
1695102300000|2023-09-19 05:45:00|9116.4|9111.6|9120.4|9117.6|9121.4|9118.6|9114.4|9111.6|338
1695102600000|2023-09-19 05:50:00|9119.9|9116.6|9121.4|9118.6|9122.4|9119.6|9117.4|9114.6|172
1695102900000|2023-09-19 05:55:00|9120.4|9117.6|9123.4|9119.6|9125.4|9122.6|9120.4|9117.6|220
1695103200000|2023-09-19 06:00:00|9122.4|9119.1|9120.3|9117.5|9125.4|9122.6|9119.3|9115.6|206
1695103500000|2023-09-19 06:05:00|9121.3|9118.5|9118.3|9115.5|9121.3|9118.5|9116.3|9113.5|305
1695103800000|2023-09-19 06:10:00|9119.3|9116.5|9115.3|9112.5|9120.3|9117.5|9113.3|9110.5|509
1695104100000|2023-09-19 06:15:00|9116.3|9113.5|9110.3|9107.5|9117.3|9114.5|9109.3|9106.5|469
1695104400000|2023-09-19 06:20:00|9109.3|9106.5|9102.3|9099.5|9109.3|9107.5|9101.3|9098.5|540
1695104700000|2023-09-19 06:25:00|9101.3|9098.5|9119.3|9116.5|9120.3|9117.5|9100.3|9097|764
1695105000000|2023-09-19 06:30:00|9118.3|9115.5|9126.3|9123.5|9126.3|9123.5|9116.3|9112.5|508
1695105300000|2023-09-19 06:35:00|9125.3|9122.5|9132.2|9128.4|9133.2|9130.4|9121.3|9118.5|471
1695105600000|2023-09-19 06:40:00|9131.2|9127.9|9134.2|9131.4|9138.2|9135.4|9131.2|9127.4|677
1695105900000|2023-09-19 06:45:00|9135.2|9130.4|9119.2|9116.4|9135.2|9130.4|9118.2|9115.4|834
1695106200000|2023-09-19 06:50:00|9120.2|9117.4|9125.2|9122.4|9128.2|9125.4|9118.2|9115.4|615
1695106500000|2023-09-19 06:55:00|9124.2|9121.4|9120.2|9117.4|9126.2|9123.4|9120.2|9117.4|232
1695106800000|2023-09-19 07:00:00|9119.2|9116.4|9120.1|9117.3|9127.1|9123.8|9112.2|9109.4|1185
1695107100000|2023-09-19 07:05:00|9121.1|9118.3|9125.1|9121.3|9131.6|9128.3|9120.1|9116.8|885
1695107400000|2023-09-19 07:10:00|9124.1|9121.8|9127.1|9123.3|9129.6|9126.3|9124.1|9121.3|737
1695107700000|2023-09-19 07:15:00|9126.1|9124.3|9122.1|9119.3|9128.1|9125.3|9121.1|9118.3|321
1695108000000|2023-09-19 07:20:00|9123.1|9120.3|9128.1|9125.3|9129.1|9126.3|9117.1|9113.3|640
1695108300000|2023-09-19 07:25:00|9129.1|9124.3|9126|9123.2|9132.1|9128.3|9122|9118.2|501
1695108600000|2023-09-19 07:30:00|9127|9122.7|9112|9109.2|9130|9127.2|9107.1|9104.2|1063
1695108900000|2023-09-19 07:35:00|9111|9107.2|9119|9116.2|9121|9118.2|9105|9101.7|626
1695109200000|2023-09-19 07:40:00|9120|9117.2|9116|9113.2|9122|9119.2|9113|9110.2|364
1695109500000|2023-09-19 07:45:00|9117|9114.2|9123|9120.2|9124|9121.2|9115|9112.2|273
1695109800000|2023-09-19 07:50:00|9124|9121.2|9111|9108.2|9124|9121.2|9109|9106.2|440
1695110100000|2023-09-19 07:55:00|9112|9107.2|9114.9|9112.1|9117.4|9114.1|9107.5|9104.2|1178
1695110400000|2023-09-19 08:00:00|9115.9|9113.1|9140.8|9137|9143.8|9141|9115.9|9113.1|2641
1695110700000|2023-09-19 08:05:00|9141.8|9138|9142.8|9140|9143.8|9141|9133.3|9130|1237
1695111000000|2023-09-19 08:10:00|9141.8|9139|9138.8|9136|9143.8|9141|9135.8|9133|694
1695111300000|2023-09-19 08:15:00|9139.8|9135|9143.8|9141|9143.8|9141|9132.8|9130|617
1695111600000|2023-09-19 08:20:00|9144.8|9142|9152.7|9149.9|9154.2|9150.9|9140.8|9137|1264
1695111900000|2023-09-19 08:25:00|9153.7|9150.9|9161.7|9157.9|9164.7|9161.4|9151.7|9148.9|2301
1695112200000|2023-09-19 08:30:00|9162.7|9158.9|9153.6|9149.8|9167.6|9163.8|9149.7|9146.8|1723
1695112500000|2023-09-19 08:35:00|9152.6|9150.8|9148.6|9145.8|9155.1|9151.3|9144.6|9141.8|716
1695112800000|2023-09-19 08:40:00|9147.6|9144.8|9144.6|9140.8|9150.6|9147.8|9140.6|9136.8|941
1695113100000|2023-09-19 08:45:00|9145.6|9141.8|9156.6|9152.8|9156.6|9153.8|9141.6|9138.3|943
1695113400000|2023-09-19 08:50:00|9157.6|9153.8|9163.6|9160.8|9164.6|9161.8|9153.6|9150.8|1388
1695113700000|2023-09-19 08:55:00|9162.6|9159.8|9154.6|9151.8|9164.6|9161.8|9153.6|9150.8|1199
1695114000000|2023-09-19 09:00:00|9155.6|9152.8|9147.5|9144.7|9155.6|9152.8|9145.6|9142.8|917
1695114300000|2023-09-19 09:05:00|9148.6|9144.8|9117.6|9114.8|9153.5|9149.7|9117.6|9114.8|2522
1695114600000|2023-09-19 09:10:00|9118.6|9115.8|9106.6|9103.8|9120.1|9116.8|9105.6|9102.8|1662
1695114900000|2023-09-19 09:15:00|9107.6|9104.8|9124.6|9121.8|9124.6|9121.8|9106.6|9102.8|1324
1695115200000|2023-09-19 09:20:00|9125.5|9120.8|9127.5|9124.7|9129.6|9125.8|9120.6|9117.8|758
1695115500000|2023-09-19 09:25:00|9128.5|9124.8|9142.5|9139.7|9147.5|9144.7|9124.6|9121.7|1430
1695115800000|2023-09-19 09:30:00|9143.5|9140.7|9142.5|9139.7|9148.5|9145.7|9140.5|9137.7|575
1695116100000|2023-09-19 09:35:00|9141.5|9138.7|9132.5|9129.7|9144.5|9140.7|9126.5|9123.7|522
1695116400000|2023-09-19 09:40:00|9133.5|9130.7|9136.4|9133.6|9136.9|9133.7|9133.4|9130.6|289
1695116700000|2023-09-19 09:45:00|9135.4|9132.6|9125.4|9121.6|9135.9|9132.6|9122.5|9119.7|668
1695117000000|2023-09-19 09:50:00|9125.5|9121.7|9129.4|9126.6|9132.9|9129.6|9122.4|9119.6|453
1695117300000|2023-09-19 09:55:00|9128.4|9125.6|9128.4|9125.6|9132.4|9129.6|9125.4|9122.6|383
1695117600000|2023-09-19 10:00:00|9129.4|9126.6|9139.3|9136.5|9142.4|9139.6|9126.4|9123.6|990
1695117900000|2023-09-19 10:05:00|9138.3|9135.5|9150.3|9147.5|9151.3|9148.5|9132.4|9129.6|693
1695118200000|2023-09-19 10:10:00|9149.3|9146.5|9146.3|9142.5|9155.3|9152.5|9142.3|9139.5|690
1695118500000|2023-09-19 10:15:00|9147.3|9143.5|9150.3|9147.5|9153.3|9150.5|9145.3|9142.5|376
1695118800000|2023-09-19 10:20:00|9150.2|9147.4|9139.3|9135.5|9150.3|9147.5|9139.2|9135.5|557
1695119100000|2023-09-19 10:25:00|9138.3|9136.4|9144.2|9141.4|9147.2|9144.4|9137.2|9133.5|661
1695119400000|2023-09-19 10:30:00|9143.2|9140.4|9137.2|9134.4|9147.2|9144.4|9136.2|9133.4|789
1695119700000|2023-09-19 10:35:00|9138.2|9136.4|9141.2|9138.4|9145.2|9142.4|9138.2|9134.4|417
1695120000000|2023-09-19 10:40:00|9140.2|9137.4|9139.2|9136.4|9144.2|9140.4|9137.2|9133.4|349
1695120300000|2023-09-19 10:45:00|9138.2|9135.4|9135.2|9132.4|9140.2|9137.4|9134.2|9131.4|446
1695120600000|2023-09-19 10:50:00|9136.2|9131.4|9127.2|9124.4|9136.2|9133.4|9123.2|9120.4|1389
1695120900000|2023-09-19 10:55:00|9126.2|9123.4|9129.2|9126.4|9131.2|9128.4|9126.2|9122.4|489
1695121200000|2023-09-19 11:00:00|9128.2|9125.4|9132.2|9128.4|9132.2|9129.3|9120.2|9117.4|1042
1695121500000|2023-09-19 11:05:00|9131.2|9129.3|9125.2|9122.4|9134.2|9131.3|9124.2|9120.4|732
1695121800000|2023-09-19 11:10:00|9126.2|9121.9|9121.2|9118.4|9129.2|9126.4|9121.2|9117.4|805
1695122100000|2023-09-19 11:15:00|9122.2|9119.4|9114.2|9111.4|9124.2|9121.4|9112.2|9109.4|1353
1695122400000|2023-09-19 11:20:00|9113.7|9110.4|9115.1|9112.3|9118.1|9114.8|9112.2|9109.4|770
1695122700000|2023-09-19 11:25:00|9114.1|9111.3|9117.1|9113.3|9119.1|9116.3|9111.1|9107.4|675
1695123000000|2023-09-19 11:30:00|9116.1|9114.3|9116.1|9113.3|9123.6|9120.3|9114.1|9110.3|810
1695123300000|2023-09-19 11:35:00|9115.6|9112.3|9111.1|9108.3|9120.1|9117.3|9110.1|9106.8|813
1695123600000|2023-09-19 11:40:00|9110.1|9107.3|9110.1|9107.3|9111.6|9108.3|9107.1|9104.3|533
1695123900000|2023-09-19 11:45:00|9109.1|9106.3|9110.1|9106.3|9110.6|9107.3|9101.1|9098.3|1111
1695124200000|2023-09-19 11:50:00|9109.1|9105.3|9123|9119.2|9125|9121.7|9106.1|9103.3|1661
1695124500000|2023-09-19 11:55:00|9125|9120.2|9116|9112.2|9125.1|9122.3|9115|9112.2|1165
1695124800000|2023-09-19 12:00:00|9115|9113.2|9141|9138.2|9148|9145.2|9115|9112.2|2648
1695125100000|2023-09-19 12:05:00|9142|9139.2|9144|9141.2|9146|9143.2|9136|9133.2|1235
1695125400000|2023-09-19 12:10:00|9143|9140.2|9135|9132.2|9145|9142.2|9135|9132.2|1290
1695125700000|2023-09-19 12:15:00|9134|9131.2|9142|9139.2|9142|9139.2|9132|9128.2|1028
1695126000000|2023-09-19 12:20:00|9142.9|9140.1|9148.9|9145.1|9149|9146.2|9142|9139.2|2059
1695126300000|2023-09-19 12:25:00|9148|9145.2|9151.9|9149.1|9155.4|9151.6|9143|9140.2|1619
1695126600000|2023-09-19 12:30:00|9152.9|9150.1|9148.9|9146.1|9156.9|9154.1|9145.9|9143.1|1298
1695126900000|2023-09-19 12:35:00|9148.4|9145.1|9153.9|9151.1|9155.9|9153.1|9144.9|9141.1|1749
1695127200000|2023-09-19 12:40:00|9153.4|9150.1|9152.9|9149.1|9156.4|9153.1|9146.9|9143.1|1407
1695127500000|2023-09-19 12:45:00|9151.9|9148.1|9183.8|9180|9183.8|9181|9146.9|9144.1|3461
1695127800000|2023-09-19 12:50:00|9182.8|9179.5|9181.8|9179|9186.8|9184|9168.8|9166|2300
1695128100000|2023-09-19 12:55:00|9182.8|9180|9189.8|9186|9197.8|9195|9182.8|9179|3393
1695128400000|2023-09-19 13:00:00|9190.3|9187|9201.7|9198.9|9212.7|9209.9|9186.8|9184|5387
1695128700000|2023-09-19 13:05:00|9200.7|9197.9|9214.7|9211.9|9216.7|9213.4|9196.7|9193.9|3092
1695129000000|2023-09-19 13:10:00|9215.7|9212.9|9230.6|9227.8|9240.6|9236.8|9215.7|9212.9|5285
1695129300000|2023-09-19 13:15:00|9231.6|9228.8|9213.6|9210.8|9235.6|9232.8|9212.6|9209.8|3645
1695129600000|2023-09-19 13:20:00|9213.1|9209.8|9202.7|9199.9|9213.6|9210.8|9186.7|9183.9|4959
1695129900000|2023-09-19 13:25:00|9201.7|9198.9|9181.7|9178.9|9207.7|9204.9|9178.7|9175.9|6813
1695130200000|2023-09-19 13:30:00|9182.7|9177.9|9168.8|9166|9189.7|9186.9|9163.9|9161.1|11712
1695130500000|2023-09-19 13:35:00|9166.9|9164.1|9164.9|9161.1|9169.8|9167|9126.1|9123.3|20577
1695130800000|2023-09-19 13:40:00|9165.4|9162.1|9138.9|9136.1|9165.9|9162.1|9127|9124.2|6887
1695131100000|2023-09-19 13:45:00|9139.9|9137.1|9150.9|9148.1|9155.9|9153.1|9138.9|9135.1|5073
1695131400000|2023-09-19 13:50:00|9150.8|9148|9174.7|9171.9|9176.7|9173.9|9149.9|9147.1|5903
1695131700000|2023-09-19 13:55:00|9173.7|9170.9|9170.7|9167.9|9182.7|9179.8|9159.2|9155.9|6200
1695132000000|2023-09-19 14:00:00|9171.7|9168.4|9173.6|9170.8|9186.6|9183.8|9169.7|9166.9|4750
1695132300000|2023-09-19 14:05:00|9174.6|9171.8|9187.5|9184.7|9200.5|9197.7|9174.6|9171.8|4349
1695132600000|2023-09-19 14:10:00|9186.6|9182.8|9181.6|9178.8|9190.5|9187.7|9176.6|9173.8|3630
1695132900000|2023-09-19 14:15:00|9180.6|9177.8|9178.6|9174.8|9180.6|9177.8|9166.6|9163.8|2229
1695133200000|2023-09-19 14:20:00|9177.6|9175.8|9153.6|9150.8|9180.6|9177.8|9153.6|9150.8|2939
1695133500000|2023-09-19 14:25:00|9152.6|9149.8|9151.6|9148.8|9163.6|9160.8|9145.6|9142.8|2759
1695133800000|2023-09-19 14:30:00|9152.6|9149.8|9158.6|9155.8|9158.6|9155.8|9142.6|9139.8|2910
1695134100000|2023-09-19 14:35:00|9157.6|9154.8|9157.5|9154.7|9174.5|9171.7|9152.5|9149.7|2818
1695134400000|2023-09-19 14:40:00|9158.5|9155.7|9173.5|9170.7|9177.5|9174.7|9147.6|9144.8|2294
1695134700000|2023-09-19 14:45:00|9172.5|9169.7|9179.5|9176.7|9181.5|9178.7|9170.5|9166.7|1943
1695135000000|2023-09-19 14:50:00|9178.5|9175.7|9174.4|9171.6|9181.9|9178.6|9162.5|9159.7|2271
1695135300000|2023-09-19 14:55:00|9173.4|9170.6|9170.5|9166.7|9181.4|9178.6|9164.5|9161.7|1987
1695135600000|2023-09-19 15:00:00|9170.4|9167.6|9185.4|9182.6|9185.4|9182.6|9163.5|9160.7|1764
1695135900000|2023-09-19 15:05:00|9186.4|9181.6|9183.3|9180.5|9188.9|9185.6|9177.4|9174.6|2199
1695136200000|2023-09-19 15:10:00|9182.4|9179.5|9190.3|9187.5|9194.3|9191.5|9180.8|9177.5|2325
1695136500000|2023-09-19 15:15:00|9191.3|9188.5|9193.3|9190.5|9198.3|9195.5|9184.3|9181.5|3324
1695136800000|2023-09-19 15:20:00|9192.3|9189.5|9178.3|9174.5|9193.3|9190.5|9175.8|9172.5|2537
1695137100000|2023-09-19 15:25:00|9177.3|9175.5|9169.2|9166.4|9180.3|9177.5|9168.2|9165.4|2212
1695137400000|2023-09-19 15:30:00|9170.2|9165.9|9171.2|9167.4|9172.2|9169.4|9160.2|9157.4|2019
1695137700000|2023-09-19 15:35:00|9170.2|9167.9|9168.2|9165.4|9184.2|9180.4|9167.7|9164.9|2604
1695138000000|2023-09-19 15:40:00|9168.3|9165.5|9155.3|9152.5|9169.3|9166.4|9145.3|9142.5|3996
1695138300000|2023-09-19 15:45:00|9154.3|9151.5|9145.4|9141.6|9161.3|9158.5|9144.4|9141.1|2328
1695138600000|2023-09-19 15:50:00|9145.3|9142.5|9144.3|9140.5|9153.3|9150.5|9139.3|9136.5|2739
1695138900000|2023-09-19 15:55:00|9143.3|9141.5|9148.2|9145.4|9153.3|9149.9|9139.3|9136.5|2604
1695139200000|2023-09-19 16:00:00|9146.3|9143.5|9143.2|9139.4|9147.3|9144.5|9129.3|9126.5|2832
1695139500000|2023-09-19 16:05:00|9142.2|9140.4|9137.2|9134.4|9150.2|9147.4|9136.2|9132.9|1871
1695139800000|2023-09-19 16:10:00|9136.2|9133.4|9139.2|9136.4|9152.2|9149.4|9134.2|9130.4|1659
1695140100000|2023-09-19 16:15:00|9138.2|9135.4|9127.2|9123.4|9140.2|9137.4|9126.2|9122.4|4078
1695140400000|2023-09-19 16:20:00|9128.2|9124.4|9113.3|9109.5|9128.2|9125.4|9106.3|9103.5|5389
1695140700000|2023-09-19 16:25:00|9112.4|9110.5|9105.3|9102.5|9113.3|9110.5|9095.9|9092.6|4586
1695141000000|2023-09-19 16:30:00|9104.4|9101.6|9089.4|9086.6|9108.3|9105.5|9084.4|9081.6|3990
1695141300000|2023-09-19 16:35:00|9090.4|9087.1|9094.4|9091.6|9115.3|9112.5|9087.4|9084.6|3853
1695141600000|2023-09-19 16:40:00|9095.4|9092.6|9121.3|9118.5|9122.3|9119.5|9090.4|9087.6|3169
1695141900000|2023-09-19 16:45:00|9122.3|9119.5|9110.3|9107.5|9125.3|9122.5|9108.3|9105.5|2233
1695142200000|2023-09-19 16:50:00|9108.4|9106.5|9108.4|9105.6|9112.8|9109.5|9098.3|9094.6|1948
1695142500000|2023-09-19 16:55:00|9107.4|9104.6|9108.3|9105.5|9117.3|9114.5|9095.4|9092.6|3010
1695142800000|2023-09-19 17:00:00|9108.4|9105.6|9077.4|9074.6|9109.4|9106.6|9076.4|9073.6|2781
1695143100000|2023-09-19 17:05:00|9078.4|9075.6|9074.5|9071.7|9087.4|9084.6|9071.5|9068.7|4302
1695143400000|2023-09-19 17:10:00|9073.5|9070.7|9079.5|9076.7|9087.5|9084.7|9072|9068.7|3357
1695143700000|2023-09-19 17:15:00|9078.5|9075.7|9087.4|9084.6|9090.4|9086.6|9078.5|9075.7|1586
1695144000000|2023-09-19 17:20:00|9088.4|9085.6|9097.3|9094.5|9098.3|9095.5|9077.4|9074.6|2155
1695144300000|2023-09-19 17:25:00|9098.3|9095.5|9108.3|9105.5|9109.2|9105.9|9094.3|9091.5|1551
1695144600000|2023-09-19 17:30:00|9107.3|9104.5|9094.4|9091.6|9110.3|9107.5|9092.4|9089.6|1748
1695144900000|2023-09-19 17:35:00|9095.3|9090.6|9076.4|9073.6|9095.4|9092.6|9074.4|9071.6|2215
1695145200000|2023-09-19 17:40:00|9075.4|9072.6|9059.5|9056.7|9080.4|9077.1|9050.5|9047.7|6312
1695145500000|2023-09-19 17:45:00|9059|9055.7|9051.5|9048.7|9060.5|9057.7|9043.5|9040.7|4631
1695145800000|2023-09-19 17:50:00|9052.5|9049.7|9042.6|9039.8|9055.5|9052.7|9038.6|9035.8|3539
1695146100000|2023-09-19 17:55:00|9041.6|9038.8|9045.6|9042.8|9051.6|9048.8|9034.6|9031.8|3485
1695146400000|2023-09-19 18:00:00|9044.6|9041.8|9039.6|9036.8|9047.5|9044.7|9029.6|9026.8|4143
1695146700000|2023-09-19 18:05:00|9038.6|9035.8|9067.9|9064.1|9074.4|9071.6|9037.6|9034.3|4102
1695147000000|2023-09-19 18:10:00|9067.4|9063.6|9081.4|9077.6|9085.4|9082.6|9067.4|9063.6|3284
1695147300000|2023-09-19 18:15:00|9080.4|9076.6|9063.4|9060.6|9081.4|9078.5|9053.4|9050.6|3051
1695147600000|2023-09-19 18:20:00|9064.4|9061.6|9054.4|9051.6|9067.4|9064.6|9046.4|9043.6|3949
1695147900000|2023-09-19 18:25:00|9053.4|9050.6|9047.4|9044.6|9053.4|9050.6|9035.4|9032.6|12767
1695148200000|2023-09-19 18:30:00|9046.4|9043.6|9043.4|9040.6|9054.4|9051.6|9041.4|9038.1|4419
1695148500000|2023-09-19 18:35:00|9044.4|9041.6|9042.5|9039.7|9048.4|9045.6|9041.5|9038.7|1890
1695148800000|2023-09-19 18:40:00|9042.4|9039.6|9061.4|9058.6|9062.9|9059.6|9041.5|9038.7|1262
1695149100000|2023-09-19 18:45:00|9062.4|9059.6|9059.4|9056.6|9063.4|9060.6|9056.4|9053.6|707
1695149400000|2023-09-19 18:50:00|9060.4|9057.6|9056.4|9052.6|9060.4|9057.6|9052.4|9049.6|1073
1695149700000|2023-09-19 18:55:00|9056.3|9053.5|9059.3|9056.5|9060.3|9056.6|9054.4|9051.1|291
1695150000000|2023-09-19 19:00:00|9058.3|9055.5|9054.4|9051.6|9059.3|9056.5|9053.4|9050.1|1158
1695150300000|2023-09-19 19:05:00|9053.9|9050.6|9053.4|9050.6|9056.4|9053.6|9052.4|9049.1|665
1695150600000|2023-09-19 19:10:00|9052.4|9049.6|9059.3|9056.5|9059.3|9056.5|9052.4|9049.1|553
1695150900000|2023-09-19 19:15:00|9058.4|9055.5|9064.3|9061.5|9065.3|9062.5|9057.3|9054.5|791
1695151200000|2023-09-19 19:20:00|9063.3|9060.5|9062.3|9059.5|9063.3|9060.5|9059.3|9056.5|607
1695151500000|2023-09-19 19:25:00|9061.8|9058.5|9063.2|9059.4|9064.2|9061.4|9061.2|9057.5|246
1695151800000|2023-09-19 19:30:00|9062.3|9059.5|9077.2|9073.4|9078.2|9075.4|9062.3|9059.4|541
1695152100000|2023-09-19 19:35:00|9076.2|9072.4|9080.2|9077.4|9084.2|9081.4|9075.2|9072.4|635
1695152400000|2023-09-19 19:40:00|9079.2|9076.4|9076.1|9073.3|9081.1|9078.3|9076.1|9073.3|269
1695152700000|2023-09-19 19:45:00|9076.2|9073.4|9076.1|9073.3|9079.2|9076.3|9076.1|9073.3|402
1695153000000|2023-09-19 19:50:00|9076.2|9073.4|9083.1|9080.3|9084.1|9081.3|9073.1|9070.3|761
1695153300000|2023-09-19 19:55:00|9084.1|9081.3|9082|9079.2|9085|9082.2|9079.1|9076.2|1178
1695153600000|2023-09-19 20:00:00|9082.1|9079.3|9076|9073.2|9082.1|9079.3|9075|9071.7|399
1695153900000|2023-09-19 20:05:00|9077|9074.2|9076|9073.2|9080|9077.2|9075|9072.2|333
1695154200000|2023-09-19 20:10:00|9077|9074.2|9075|9072.2|9079|9076.2|9074|9071.2|244
1695154500000|2023-09-19 20:15:00|9076|9073.2|9080|9076.2|9080|9077.2|9076|9073.2|168
1695154800000|2023-09-19 20:20:00|9081|9077.2|9082|9079.2|9083|9080.2|9079|9076.2|309
1695155100000|2023-09-19 20:25:00|9083|9079.1|9080|9077.2|9083|9080.2|9078|9074.2|277
1695155400000|2023-09-19 20:30:00|9083.5|9076.2|9084.9|9081.1|9088.4|9084.6|9078|9074.2|526
1695155700000|2023-09-19 20:35:00|9083.9|9082.1|9083.9|9080.1|9085.9|9083.1|9082.9|9079.1|363
1695156000000|2023-09-19 20:40:00|9082.9|9079.1|9076.9|9074.1|9082.9|9079.1|9076.9|9073.1|296
1695156300000|2023-09-19 20:45:00|9077.9|9075.1|9085.9|9082.1|9086.9|9084.1|9075.9|9073.1|313
1695156600000|2023-09-19 20:50:00|9084.9|9083.1|9077.9|9075.1|9085.9|9083.1|9077.9|9075.1|334
1695156900000|2023-09-19 20:55:00|9076.9|9073.1|9066.8|9063|9076.9|9074.1|9065.8|9062|687
1695160800000|2023-09-19 22:00:00|9060.2|9056.4|9072.7|9069.9|9078.7|9074.9|9059.2|9053.9|315
1695161100000|2023-09-19 22:05:00|9073.6|9069.8|9079.6|9075.8|9082.5|9078.8|9067.7|9064.9|291
1695161400000|2023-09-19 22:10:00|9079.5|9076.7|9081.5|9078.7|9081.6|9078.7|9078.5|9074.7|177
1695161700000|2023-09-19 22:15:00|9080.6|9077.7|9077.5|9074.7|9082.5|9079.2|9074.6|9071.3|82
1695162000000|2023-09-19 22:20:00|9078.5|9075.7|9077.5|9073.7|9081|9077.7|9076.5|9073.7|108
1695162300000|2023-09-19 22:25:00|9076.4|9073.6|9075.4|9072.6|9078.5|9074.7|9074.4|9071.6|48
1695162600000|2023-09-19 22:30:00|9076.4|9073.6|9069.5|9065.7|9076.5|9073.6|9068.4|9065.6|122
1695162900000|2023-09-19 22:35:00|9068.5|9065.6|9066.4|9062.6|9070.4|9066.6|9066.4|9062.6|76
1695163200000|2023-09-19 22:40:00|9065.4|9063.6|9067.4|9063.6|9070.4|9067.6|9065.4|9062.6|73
1695163500000|2023-09-19 22:45:00|9066.4|9064.6|9066.4|9062.6|9067.4|9064.6|9064.4|9061.6|48
1695163800000|2023-09-19 22:50:00|9065.4|9063.6|9065.4|9061.6|9066.4|9063.6|9064.4|9061.6|25
1695164100000|2023-09-19 22:55:00|9064.4|9062.6|9065.4|9062.6|9066.4|9063.6|9063.4|9060.6|74
1695164400000|2023-09-19 23:00:00|9064.4|9061.6|9062.4|9059.6|9064.4|9061.6|9062.4|9059.6|48
1695164700000|2023-09-19 23:05:00|9063.4|9060.6|9064.4|9061.6|9065.4|9062.6|9062.4|9059.6|49
1695165000000|2023-09-19 23:10:00|9065.4|9062.6|9065.3|9062.5|9065.4|9062.6|9062.4|9059.6|43
1695165300000|2023-09-19 23:15:00|9065.4|9061.6|9066.3|9063.5|9067.3|9064.5|9065.3|9061.6|43
1695165600000|2023-09-19 23:20:00|9064.3|9061.5|9065.3|9062.5|9065.3|9062.5|9064.3|9061.5|66
1695165900000|2023-09-19 23:25:00|9067.3|9063.5|9062.3|9059.5|9067.3|9064.5|9062.3|9059|118
1695166200000|2023-09-19 23:30:00|9063.3|9060.5|9064.3|9061.5|9064.3|9061.5|9062.3|9059.5|63
1695166500000|2023-09-19 23:35:00|9063.3|9060.5|9062.3|9059.5|9063.3|9060.5|9061.3|9058.5|47
1695166800000|2023-09-19 23:40:00|9063.3|9058.5|9063.3|9059.5|9063.3|9060.5|9062.3|9058.5|217
1695167100000|2023-09-19 23:45:00|9062.3|9060.5|9063.3|9060.5|9064.3|9061.5|9062.3|9059.5|35
1695167400000|2023-09-19 23:50:00|9062.3|9059.5|9061.3|9058.5|9063.2|9059.5|9060.3|9057.5|54
1695167700000|2023-09-19 23:55:00|9061.2|9058.4|9066.2|9062.4|9066.2|9063.4|9060.2|9057.4|242
1695168000000|2023-09-20 00:00:00|9066.7|9063.4|9066.1|9063.3|9068.2|9065.4|9061.2|9058.4|371
1695168300000|2023-09-20 00:05:00|9066.2|9062.4|9066.2|9062.4|9068.2|9065.3|9062.2|9059.4|117
1695168600000|2023-09-20 00:10:00|9066.1|9063.3|9060.1|9056.3|9067.2|9064.3|9058.1|9055.3|140
1695168900000|2023-09-20 00:15:00|9061.1|9057.3|9054.2|9050.4|9061.1|9058.3|9053.2|9050.3|139
1695169200000|2023-09-20 00:20:00|9054.1|9051.3|9057.1|9053.3|9057.1|9054.3|9053.2|9049.9|110
1695169500000|2023-09-20 00:25:00|9056.1|9052.3|9053.1|9050.3|9057.1|9053.3|9053.1|9050.3|106
1695169800000|2023-09-20 00:30:00|9054.1|9051.3|9054.1|9051.3|9056.1|9053.3|9051.6|9048.3|187
1695170100000|2023-09-20 00:35:00|9053.1|9050.3|9051.2|9048.4|9058.1|9055.3|9051.2|9048.3|232
1695170400000|2023-09-20 00:40:00|9051.1|9048.3|9040.2|9037.4|9051.6|9048.4|9040.2|9037.4|404
1695170700000|2023-09-20 00:45:00|9041.2|9036.4|9031.2|9028.4|9041.2|9036.4|9030.1|9026.4|750
1695171000000|2023-09-20 00:50:00|9032.2|9029.4|9032.2|9029.4|9034.2|9031.4|9031.1|9028.3|157
1695171300000|2023-09-20 00:55:00|9031.2|9028.4|9025.2|9022.4|9033.2|9030.3|9023.2|9020.3|528
1695171600000|2023-09-20 01:00:00|9026.1|9022.3|9018.2|9014.4|9026.2|9023.4|9017.2|9013.9|663
1695171900000|2023-09-20 01:05:00|9018.1|9014.3|9029.1|9026.3|9029.1|9026.3|9014.2|9010.9|522
1695172200000|2023-09-20 01:10:00|9028.1|9025.3|9026.1|9023.3|9028.1|9025.3|9022.1|9019.3|202
1695172500000|2023-09-20 01:15:00|9025.1|9022.3|9024.1|9021.3|9029.1|9025.3|9020.1|9017.3|303
1695172800000|2023-09-20 01:20:00|9025.1|9022.3|9026.1|9023.3|9032.1|9029.3|9024.1|9021.3|211
1695173100000|2023-09-20 01:25:00|9027.1|9022.3|9017.1|9014.3|9027.1|9024.3|9016.1|9012.8|488
1695173400000|2023-09-20 01:30:00|9018.1|9015.3|9020.1|9017.3|9022.1|9019.3|9012.2|9008.9|687
1695173700000|2023-09-20 01:35:00|9021.1|9018.3|9017.1|9014.3|9021.1|9018.3|9017.1|9014.3|155
1695174000000|2023-09-20 01:40:00|9018.1|9013.3|9019.1|9016.3|9020.1|9017.3|9013.1|9009.8|156
1695174300000|2023-09-20 01:45:00|9018.1|9015.3|9014.1|9011.3|9020.1|9016.3|9014.1|9010.3|225
1695174600000|2023-09-20 01:50:00|9015.1|9012.3|9012.1|9009.3|9017.1|9013.3|9011.1|9008.3|237
1695174900000|2023-09-20 01:55:00|9011.1|9008.3|9012|9009.2|9016.1|9012.3|9010|9007.2|220
1695175200000|2023-09-20 02:00:00|9011.5|9008.2|9015|9011.2|9016.5|9013.2|9010|9007.2|202
1695175500000|2023-09-20 02:05:00|9014|9012.2|9002|8999.2|9015|9012.2|9001|8998.2|572
1695175800000|2023-09-20 02:10:00|9001|8998.2|8998|8995.2|9003|9000.2|8995|8992.2|931
1695176100000|2023-09-20 02:15:00|8999|8996.2|8999|8996.2|9001|8998.2|8995|8992.2|266
1695176400000|2023-09-20 02:20:00|9000|8997.2|8986|8983.2|9001|8997.2|8985.1|8982.3|776
1695176700000|2023-09-20 02:25:00|8987|8984.2|8980.1|8977.3|8988|8985.2|8979.1|8976.3|959
1695177000000|2023-09-20 02:30:00|8979.1|8976.3|8984.1|8981.3|8987.1|8984.3|8977.1|8974.3|681
1695177300000|2023-09-20 02:35:00|8985.1|8981.8|8979.1|8975.3|8990.1|8987.3|8978.1|8975.3|1294
1695177600000|2023-09-20 02:40:00|8978.1|8976.3|8981.1|8977.3|8985.5|8982.3|8978.1|8975.3|321
1695177900000|2023-09-20 02:45:00|8982.1|8978.3|8979.1|8976.3|8983.1|8980.3|8979.1|8976.2|233
1695178200000|2023-09-20 02:50:00|8978.1|8975.3|8973|8970.2|8980.1|8977.3|8970.1|8966.8|692
1695178500000|2023-09-20 02:55:00|8972|8969.2|8955|8952.2|8975|8972.2|8949.1|8946.2|1367
1695178800000|2023-09-20 03:00:00|8956|8951.7|8968.9|8966.1|8970.9|8967.6|8954|8951.2|760
1695179100000|2023-09-20 03:05:00|8967.9|8965.1|8971.9|8969.1|8978.9|8976.1|8967.9|8965.1|496
1695179400000|2023-09-20 03:10:00|8973.8|8968.1|8971.8|8969|8974.9|8972.1|8969.8|8967|274
1695179700000|2023-09-20 03:15:00|8972.8|8969.5|8978.8|8976|8979.8|8976|8969.8|8967|203
1695180000000|2023-09-20 03:20:00|8977.8|8975|8972.7|8969.9|8978.8|8976|8970.7|8967.9|487
1695180300000|2023-09-20 03:25:00|8972.8|8970|8971.7|8968.9|8975.7|8972.9|8969.7|8965.9|228
1695180600000|2023-09-20 03:30:00|8972.7|8967.9|8970.7|8967.9|8975.7|8971.9|8969.7|8966.9|200
1695180900000|2023-09-20 03:35:00|8969.7|8966.9|8962.7|8959.9|8970.7|8967.9|8962.7|8959.9|305
1695181200000|2023-09-20 03:40:00|8961.7|8958.9|8959.7|8956.9|8963.7|8960.9|8958.7|8955.9|223
1695181500000|2023-09-20 03:45:00|8960.7|8957.4|8953.6|8950.8|8962.6|8958.8|8953.6|8950.4|362
1695181800000|2023-09-20 03:50:00|8952.7|8949.9|8947.6|8944.8|8952.7|8949.9|8946.6|8943.8|404
1695182100000|2023-09-20 03:55:00|8946.6|8943.8|8938.6|8935.8|8946.6|8943.8|8932.7|8929.9|1102
1695182400000|2023-09-20 04:00:00|8937.6|8934.8|8948.6|8944.8|8948.6|8945.8|8937.6|8934.8|282
1695182700000|2023-09-20 04:05:00|8947.6|8945.8|8948.6|8945.8|8950|8946.8|8946.6|8943.8|190
1695183000000|2023-09-20 04:10:00|8947.6|8944.8|8950.5|8947.7|8951|8947.8|8946.6|8943.8|156
1695183300000|2023-09-20 04:15:00|8950.6|8947.8|8956.5|8953.7|8956.5|8953.7|8948.6|8945.3|277
1695183600000|2023-09-20 04:20:00|8955.5|8952.7|8961.5|8958.7|8962|8958.7|8955.5|8952.7|295
1695183900000|2023-09-20 04:25:00|8960.5|8957.7|8961.5|8957.7|8961.5|8958.7|8958.5|8955.7|180
1695184200000|2023-09-20 04:30:00|8960.5|8956.7|8967.5|8963.7|8967.5|8963.7|8958.5|8955.7|268
1695184500000|2023-09-20 04:35:00|8967.4|8964.6|8969.4|8966.6|8972.5|8969.7|8966.5|8963.7|263
1695184800000|2023-09-20 04:40:00|8970.4|8967.6|8968.4|8965.6|8972.4|8969.6|8967.4|8964.6|114
1695185100000|2023-09-20 04:45:00|8969.4|8964.6|8971.4|8967.6|8973.4|8969.6|8967.9|8964.6|267
1695185400000|2023-09-20 04:50:00|8970.4|8968.6|8971.4|8968.6|8972.9|8969.6|8969.4|8966.6|92
1695185700000|2023-09-20 04:55:00|8972.4|8969.6|8973.4|8970.6|8973.4|8970.6|8971.4|8967.6|133
1695186000000|2023-09-20 05:00:00|8972.4|8969.6|8970.4|8967.6|8973.4|8969.6|8969.4|8966.6|140
1695186300000|2023-09-20 05:05:00|8969.9|8966.6|8970.4|8967.6|8971.4|8968.6|8968.4|8965.1|130
1695186600000|2023-09-20 05:10:00|8970.3|8967.5|8968.3|8965.5|8970.4|8967.6|8963.4|8960.6|216
1695186900000|2023-09-20 05:15:00|8968.4|8964.6|8964.4|8961.6|8969.3|8966.5|8964.4|8961.6|137
1695187200000|2023-09-20 05:20:00|8965.3|8962.5|8968.3|8965.5|8971.3|8968.5|8965.3|8962.5|185
1695187500000|2023-09-20 05:25:00|8969.3|8966.5|8968.3|8964.5|8970.3|8966.5|8967.3|8964.5|71
1695187800000|2023-09-20 05:30:00|8967.3|8965.5|8969.3|8966.5|8970.3|8967.5|8964.3|8961.5|145
1695188100000|2023-09-20 05:35:00|8970.3|8967.5|8977.3|8973.5|8982.2|8978.5|8970.3|8966.5|685
1695188400000|2023-09-20 05:40:00|8976.3|8974.5|8976.2|8973.4|8978.3|8975.5|8974.3|8971.4|195
1695188700000|2023-09-20 05:45:00|8977.2|8972.5|8976.2|8972.4|8977.2|8973.4|8972.2|8969.4|197
1695189000000|2023-09-20 05:50:00|8975.2|8971.5|8957.2|8954.4|8976.2|8972.4|8957.2|8954.4|264
1695189300000|2023-09-20 05:55:00|8956.2|8953.4|8957.1|8953.3|8959.2|8955.4|8954.2|8951.4|409
1695189600000|2023-09-20 06:00:00|8956.1|8953.8|8965.1|8962.3|8967.1|8963.3|8954.2|8951.3|509
1695189900000|2023-09-20 06:05:00|8964.2|8961.4|8959.1|8955.3|8969.1|8965.8|8956.1|8952.3|529
1695190200000|2023-09-20 06:10:00|8958.6|8956.3|8963.1|8960.3|8974.1|8971.3|8958.1|8954.3|604
1695190500000|2023-09-20 06:15:00|8962.1|8959.3|8968.1|8965.3|8971.1|8967.3|8962.1|8959.2|276
1695190800000|2023-09-20 06:20:00|8967.1|8964.3|8962|8959.2|8968.1|8964.8|8960.1|8957.3|337
1695191100000|2023-09-20 06:25:00|8962.1|8958.3|8954|8951.2|8962.1|8958.8|8946.1|8943.3|580
1695191400000|2023-09-20 06:30:00|8953|8950.2|8945.1|8942.3|8953.1|8950.2|8942.1|8938.3|628
1695191700000|2023-09-20 06:35:00|8944.1|8941.3|8955|8952.2|8955.1|8952.3|8941.1|8937.3|435
1695192000000|2023-09-20 06:40:00|8954.1|8951.3|8955|8952.2|8958|8955.2|8952.1|8949.3|263
1695192300000|2023-09-20 06:45:00|8958|8954.2|8960|8956.2|8961|8958.2|8953|8950.2|399
1695192600000|2023-09-20 06:50:00|8959|8957.2|8958|8955.2|8964|8961.2|8957|8953.2|500
1695192900000|2023-09-20 06:55:00|8959|8956.2|8954|8951.2|8962|8959.2|8954|8951.2|1163
1695193200000|2023-09-20 07:00:00|8955|8952.2|8969|8966.2|8969.5|8966.2|8951|8948.2|907
1695193500000|2023-09-20 07:05:00|8970|8967.2|8968|8965.2|8975|8971.2|8965|8962.2|618
1695193800000|2023-09-20 07:10:00|8967|8964.2|8952|8949.2|8969|8966.2|8951|8947.7|638
1695194100000|2023-09-20 07:15:00|8951.5|8948.2|8955|8951.2|8956|8953.2|8948|8944.7|531
1695194400000|2023-09-20 07:20:00|8954|8952.2|8934.2|8930.4|8954|8952.2|8931.2|8928|1726
1695194700000|2023-09-20 07:25:00|8933.2|8929.4|8931.2|8928.4|8936.2|8933.3|8924.2|8921.4|1408
1695195000000|2023-09-20 07:30:00|8932.1|8928.3|8943.1|8940.3|8945.1|8942.3|8930.1|8927.3|944
1695195300000|2023-09-20 07:35:00|8944.1|8941.3|8943.1|8940.3|8946.1|8943.3|8938.1|8935.3|560
1695195600000|2023-09-20 07:40:00|8942.1|8939.3|8952.2|8949.4|8959.6|8956.3|8940.1|8937.3|1299
1695195900000|2023-09-20 07:45:00|8953.1|8950.3|8958.1|8955.3|8960.1|8957.3|8948.1|8945.3|513
1695196200000|2023-09-20 07:50:00|8959.1|8956.3|8966.1|8963.3|8970.1|8967.3|8957.1|8954.3|696
1695196500000|2023-09-20 07:55:00|8967.1|8964.3|8963.1|8960.3|8973|8970.2|8960.1|8957.3|873
1695196800000|2023-09-20 08:00:00|8962.1|8959.3|8952|8949.2|8964.1|8961.2|8950|8947.2|825
1695197100000|2023-09-20 08:05:00|8953|8948.7|8946.1|8943.3|8957.1|8954.2|8943.1|8940.3|1100
1695197400000|2023-09-20 08:10:00|8945.1|8942.3|8933.1|8930.3|8948.1|8945.3|8932.2|8928.9|1046
1695197700000|2023-09-20 08:15:00|8931.2|8928.4|8939.1|8936.3|8944.1|8941.3|8928.1|8925.3|866
1695198000000|2023-09-20 08:20:00|8940.1|8935.3|8940.1|8937.3|8944.1|8941.3|8937.1|8934.3|586
1695198300000|2023-09-20 08:25:00|8939.1|8936.3|8936.1|8933.3|8947.1|8944.3|8933.1|8930.3|1156
1695198600000|2023-09-20 08:30:00|8937.1|8932.3|8928.1|8925.3|8942.1|8939.3|8928.1|8925.3|1002
1695198900000|2023-09-20 08:35:00|8929|8926.2|8907.2|8904.4|8936.1|8933.2|8902.2|8898.9|2075
1695199200000|2023-09-20 08:40:00|8906.2|8903.4|8899.2|8896.4|8911.6|8908.3|8898.2|8895.4|1757
1695199500000|2023-09-20 08:45:00|8900.2|8897.4|8925.1|8922.3|8929.1|8926.3|8899.2|8896.4|1473
1695199800000|2023-09-20 08:50:00|8924.2|8921.4|8901.1|8898.3|8927.1|8924.3|8899.2|8896.4|1527
1695200100000|2023-09-20 08:55:00|8901.2|8898.4|8904.3|8901.5|8906.2|8903.4|8892.2|8889.4|1560
1695200400000|2023-09-20 09:00:00|8904.2|8901.4|8920.2|8917.4|8922.2|8919.4|8903.7|8900.4|868
1695200700000|2023-09-20 09:05:00|8921.1|8917.3|8923.2|8920.4|8924.6|8921.3|8908.2|8905.4|1011
1695201000000|2023-09-20 09:10:00|8922.2|8919.4|8939.1|8936.3|8939.1|8936.3|8919.2|8915.4|932
1695201300000|2023-09-20 09:15:00|8938.1|8935.3|8943|8940.2|8947|8944.2|8936.1|8932.8|1187
1695201600000|2023-09-20 09:20:00|8944|8941.2|8933.1|8930.3|8945.1|8942.2|8933.1|8930.3|694
1695201900000|2023-09-20 09:25:00|8934|8931.2|8929.1|8926.3|8937|8933.7|8926.1|8923.2|735
1695202200000|2023-09-20 09:30:00|8928.1|8925.3|8927|8924.2|8934|8930.2|8923.1|8920.2|433
1695202500000|2023-09-20 09:35:00|8928|8925.2|8919.1|8915.3|8930|8927.2|8917.6|8914.3|472
1695202800000|2023-09-20 09:40:00|8918.1|8914.8|8935.1|8931.3|8935.1|8932.2|8916.1|8913.3|542
1695203100000|2023-09-20 09:45:00|8936|8932.3|8953|8950.2|8956|8953.2|8935.1|8932.3|868
1695203400000|2023-09-20 09:50:00|8952|8949.2|8952|8948.2|8956.9|8954.1|8947|8944.2|639
1695203700000|2023-09-20 09:55:00|8951|8949.2|8955|8952.2|8958|8955.2|8950|8946.7|642
1695204000000|2023-09-20 10:00:00|8956|8953.2|8961.9|8959.1|8970|8967.2|8955|8952.2|1234
1695204300000|2023-09-20 10:05:00|8962.9|8960.1|8965.9|8963.1|8970.9|8968.1|8961.9|8959.1|672
1695204600000|2023-09-20 10:10:00|8966.9|8963.2|8964.9|8961.1|8966.9|8963.2|8955|8952.1|964
1695204900000|2023-09-20 10:15:00|8966.8|8962.1|8980.8|8977|8983.9|8981|8962.9|8960.1|1277
1695205200000|2023-09-20 10:20:00|8979.9|8977.1|8990.8|8987|8991.8|8988.9|8978.8|8975.1|1414
1695205500000|2023-09-20 10:25:00|8989.8|8986.9|8979.7|8976.9|8990.8|8987.9|8979.7|8976.9|870
1695205800000|2023-09-20 10:30:00|8978.7|8975.9|8979.7|8976.9|8987.7|8984.9|8977.7|8974.9|941
1695206100000|2023-09-20 10:35:00|8978.7|8975.9|8971.8|8968|8978.7|8975.9|8968.7|8965.9|678
1695206400000|2023-09-20 10:40:00|8970.8|8967.9|8957.8|8955|8972.8|8969.9|8952.9|8950.1|774
1695206700000|2023-09-20 10:45:00|8956.8|8954|8959.8|8956|8962.8|8960|8955.9|8953.1|404
1695207000000|2023-09-20 10:50:00|8958.9|8956.1|8964.9|8962.1|8965.9|8962.1|8956.9|8954.1|376
1695207300000|2023-09-20 10:55:00|8965.8|8962|8960.8|8958|8965.9|8963.1|8958.8|8956|471
1695207600000|2023-09-20 11:00:00|8961.9|8958.1|8965.8|8963|8966.8|8963|8955.8|8953|408
1695207900000|2023-09-20 11:05:00|8966.8|8964|8971.8|8969|8974.3|8971|8964.8|8962|613
1695208200000|2023-09-20 11:10:00|8972.8|8969.9|8985.7|8982.9|8987.2|8983.9|8971.8|8969|933
1695208500000|2023-09-20 11:15:00|8984.7|8981.9|8989.6|8986.8|8990.1|8986.8|8977.7|8974.4|1219
1695208800000|2023-09-20 11:20:00|8990.6|8987.8|8986.6|8982.8|8991.6|8988.8|8980.6|8977.8|621
1695209100000|2023-09-20 11:25:00|8985.6|8983.8|8990.6|8986.8|8991.6|8988.8|8983.6|8980.3|387
1695209400000|2023-09-20 11:30:00|8989.6|8985.8|8979.6|8976.8|8990.6|8987.8|8979.6|8976.8|663
1695209700000|2023-09-20 11:35:00|8980.6|8975.8|8967.7|8963.9|8982.7|8979.9|8962.7|8959.9|1974
1695210000000|2023-09-20 11:40:00|8966.8|8964|8969.8|8967|8978.6|8975.8|8961.8|8958.5|1105
1695210300000|2023-09-20 11:45:00|8970.8|8968|8970.7|8967.9|8973.7|8970.9|8967.8|8964.9|409
1695210600000|2023-09-20 11:50:00|8970.8|8968|8965.8|8963|8976.8|8973.9|8956.9|8954.1|1282
1695210900000|2023-09-20 11:55:00|8964.8|8962|8959.9|8957.1|8966.3|8963.1|8958.9|8956.1|1042
1695211200000|2023-09-20 12:00:00|8958.9|8956.1|8969.8|8967|8970.8|8968|8958.9|8956.1|954
1695211500000|2023-09-20 12:05:00|8968.9|8966|8961.8|8959|8970.3|8967|8957.8|8954|824
1695211800000|2023-09-20 12:10:00|8962.8|8960|8959.7|8956.9|8969.7|8966.9|8956.8|8954|895
1695212100000|2023-09-20 12:15:00|8960.7|8957.9|8966.7|8963.9|8968.7|8965.9|8958.7|8955.9|859
1695212400000|2023-09-20 12:20:00|8967.6|8964.8|8968.6|8965.8|8977.6|8974.7|8959.7|8956.4|1439
1695212700000|2023-09-20 12:25:00|8967.6|8964.8|8965.6|8962.8|8968.6|8964.8|8963.6|8959.8|516
1695213000000|2023-09-20 12:30:00|8966.6|8963.8|8966.6|8962.8|8970.6|8967.7|8960.6|8957.8|680
1695213300000|2023-09-20 12:35:00|8967.1|8963.8|8958.6|8955.8|8967.1|8963.8|8952.6|8948.9|1770
1695213600000|2023-09-20 12:40:00|8957.6|8954.8|8946.7|8942.9|8961.6|8958.3|8941.7|8938.8|1791
1695213900000|2023-09-20 12:45:00|8946.6|8943.8|8946.6|8943.8|8948.5|8945.7|8933.7|8930.9|1595
1695214200000|2023-09-20 12:50:00|8947.6|8942.8|8971.5|8968.7|8972.5|8969.7|8946.1|8942.8|1336
1695214500000|2023-09-20 12:55:00|8970.5|8967.7|8955.7|8952.9|8971.5|8968.7|8953.7|8950.9|1153
1695214800000|2023-09-20 13:00:00|8956.7|8953.9|8949.7|8946.9|8968.6|8965.8|8944.7|8941.9|3067
1695215100000|2023-09-20 13:05:00|8950.6|8947.8|8935.7|8932.9|8950.7|8947.9|8926.8|8923.5|3091
1695215400000|2023-09-20 13:10:00|8936.6|8933.8|8945.6|8942.8|8957.6|8954.8|8931.7|8928.9|2651
1695215700000|2023-09-20 13:15:00|8946.6|8943.8|8962.4|8959.6|8963.5|8960.7|8942.6|8939.8|1699
1695216000000|2023-09-20 13:20:00|8963.4|8960.6|8952.5|8949.7|8963.4|8960.6|8948.5|8945.7|1106
1695216300000|2023-09-20 13:25:00|8953.5|8948.7|8957.5|8954.7|8960.5|8957.7|8942.6|8939.7|1203
1695216600000|2023-09-20 13:30:00|8956.5|8953.7|9003.1|9000.3|9005.2|9002.4|8951.5|8948.7|5884
1695216900000|2023-09-20 13:35:00|9004.1|9001.3|8989.2|8986.4|9004.6|9001.4|8977.3|8974.5|3004
1695217200000|2023-09-20 13:40:00|8988.2|8985.4|9013.1|9010.3|9014.1|9011.3|8983.2|8980.4|4314
1695217500000|2023-09-20 13:45:00|9014.1|9011.3|9014|9011.2|9024|9021.2|9005.7|9002.8|3884
1695217800000|2023-09-20 13:50:00|9014.1|9011.3|9001.1|8998.3|9019|9016.2|8996.1|8993.3|2448
1695218100000|2023-09-20 13:55:00|9002.1|8999.3|9020.9|9018.1|9021.9|9019.1|8997.1|8994.3|3330
1695218400000|2023-09-20 14:00:00|9021|9017.2|9034.7|9031.9|9042.6|9038.8|9017|9014.2|6553
1695218700000|2023-09-20 14:05:00|9035.6|9032.8|9032.6|9029.8|9043.5|9040.7|9023.7|9019.9|3646
1695219000000|2023-09-20 14:10:00|9033.6|9030.8|9046.4|9043.6|9053.4|9050.6|9027.7|9024.4|6717
1695219300000|2023-09-20 14:15:00|9047.4|9044.1|9032.7|9029.9|9047.4|9044.6|9020.9|9018|4985
1695219600000|2023-09-20 14:20:00|9033.7|9030.9|9030.7|9027.9|9037.1|9033.9|9027.7|9024.9|1346
1695219900000|2023-09-20 14:25:00|9031.7|9028.4|9029.6|9025.8|9042.6|9038.9|9026.7|9023.9|2313
1695220200000|2023-09-20 14:30:00|9030.6|9026.8|9020.8|9017|9045|9039.7|8998.9|8996.1|8524
1695220500000|2023-09-20 14:35:00|9021.3|9018|8979|8976.2|9025.8|9023|8975|8972.2|5565
1695220800000|2023-09-20 14:40:00|8978|8975.2|9001.8|8999|9006.8|9004|8974|8971.2|3976
1695221100000|2023-09-20 14:45:00|9000.9|8998|9005.9|9003.1|9016.8|9014|8998.9|8996.1|2575
1695221400000|2023-09-20 14:50:00|9005.4|9002.1|9014.8|9011|9018.8|9016|9001.8|8998.1|1702
1695221700000|2023-09-20 14:55:00|9015.8|9012|9041.5|9038.7|9046.5|9042.7|9014.8|9011|3678
1695222000000|2023-09-20 15:00:00|9042.4|9039.6|9047.2|9043.4|9053.2|9050.4|9027.5|9023.8|6419
1695222300000|2023-09-20 15:05:00|9046.2|9044.4|9059.1|9056.3|9065|9062.2|9041.2|9038.4|5600
1695222600000|2023-09-20 15:10:00|9060.1|9057.3|9087.8|9085|9095.8|9093|9057.1|9054.3|5457
1695222900000|2023-09-20 15:15:00|9087.7|9084|9082.8|9080|9092.7|9089.9|9077.8|9075|4199
1695223200000|2023-09-20 15:20:00|9081.9|9079|9079.8|9077|9099.6|9096.3|9076.8|9074|3834
1695223500000|2023-09-20 15:25:00|9078.8|9076|9050.8|9048|9083.8|9080.4|9049.8|9047|4371
1695223800000|2023-09-20 15:30:00|9051.8|9049|9052.9|9050.1|9056.8|9054|9031|9028.2|4893
1695224100000|2023-09-20 15:35:00|9052.4|9049.1|9040|9037.2|9058.8|9055|9037|9034.2|2527
1695224400000|2023-09-20 15:40:00|9039|9036.2|9028|9025.2|9055.9|9052.1|9025|9022.2|3373
1695224700000|2023-09-20 15:45:00|9027|9024.2|9012.1|9009.3|9030|9027.1|9011.1|9008.2|2090
1695225000000|2023-09-20 15:50:00|9013|9009.2|9014|9010.2|9017|9014.2|9001|8997.7|2586
1695225300000|2023-09-20 15:55:00|9013|9011.2|9010.9|9008.1|9016|9012.2|8996.1|8992.3|2807
1695225600000|2023-09-20 16:00:00|9009.9|9007.1|9017.9|9014.1|9023.8|9021|9008.9|9006.1|1696
1695225900000|2023-09-20 16:05:00|9017.8|9015|9025.7|9022.9|9028.6|9025|9015.8|9012.1|2345
1695226200000|2023-09-20 16:10:00|9024.7|9021.9|9018.7|9015.9|9024.7|9021.9|9004.8|9002|1609
1695226500000|2023-09-20 16:15:00|9019.7|9016.9|9038.5|9034.7|9039.6|9036.7|9008.7|9005|2648
1695226800000|2023-09-20 16:20:00|9038.6|9035.7|9040.6|9037.8|9050.5|9047.7|9035.6|9032.7|2490
1695227100000|2023-09-20 16:25:00|9041.6|9038.8|9055.4|9052.6|9060.4|9057.5|9040.6|9037.8|2046
1695227400000|2023-09-20 16:30:00|9054.4|9051.6|9064.3|9061.5|9069.3|9066.4|9050.4|9047.6|2368
1695227700000|2023-09-20 16:35:00|9065.3|9062.5|9063.3|9060.5|9076.3|9073.5|9058.4|9055.5|2368
1695228000000|2023-09-20 16:40:00|9063.4|9060.6|9055.5|9052.7|9068.8|9065.5|9046.6|9043.7|2740
1695228300000|2023-09-20 16:45:00|9054.6|9051.8|9049.6|9046.8|9055.5|9052.7|9043.5|9040.7|1294
1695228600000|2023-09-20 16:50:00|9050.5|9046.7|9063.4|9060.6|9067.3|9064|9041.6|9038.8|2670
1695228900000|2023-09-20 16:55:00|9064.3|9060.5|9063.4|9060.6|9069.4|9066.6|9049.6|9046.8|1769
1695229200000|2023-09-20 17:00:00|9064.4|9059.6|9060.4|9057.6|9064.4|9059.6|9055.4|9051.7|994
1695229500000|2023-09-20 17:05:00|9060.5|9057.7|9057.4|9054.6|9065.4|9062.6|9052.4|9049.1|956
1695229800000|2023-09-20 17:10:00|9056.4|9053.6|9033.7|9030.9|9062.4|9059.6|9031.7|9028.9|2769
1695230100000|2023-09-20 17:15:00|9032.7|9029.9|9037.6|9033.8|9048.5|9045.7|9029.7|9026.9|1745
1695230400000|2023-09-20 17:20:00|9036.7|9033.9|9037.6|9034.8|9042.6|9039.8|9034.2|9030.9|748
1695230700000|2023-09-20 17:25:00|9038.6|9035.3|9030.7|9027.9|9040.6|9037.8|9029.2|9025.9|1558
1695231000000|2023-09-20 17:30:00|9030.6|9027.8|9013.8|9010|9032.7|9029.9|9011.8|9009|2802
1695231300000|2023-09-20 17:35:00|9012.8|9009.5|9027.8|9024|9031.2|9028|9008.8|9006|1882
1695231600000|2023-09-20 17:40:00|9027.7|9023.9|9024.7|9021.9|9036.1|9032.9|9022.7|9019.9|1302
1695231900000|2023-09-20 17:45:00|9025.7|9022.9|9025.7|9021.9|9037.6|9033.8|9021.7|9018.9|1958
1695232200000|2023-09-20 17:50:00|9025.2|9022.9|8989.9|8986.1|9026.7|9023.8|8974.9|8972.1|4152
1695232500000|2023-09-20 17:55:00|8989|8986.2|8998.3|8994.5|9003.3|9000|8977|8974.2|3229
1695232800000|2023-09-20 18:00:00|8998.8|8995|8986.8|8984|9002.8|8997|8966|8963.1|5679
1695233100000|2023-09-20 18:05:00|8986.7|8983.9|8979|8976.2|8988.5|8985.2|8962.8|8960|5906
1695233400000|2023-09-20 18:10:00|8978|8975.2|8974|8971.2|8983.4|8980.2|8956.1|8953.3|5471
1695233700000|2023-09-20 18:15:00|8973.9|8971.1|8939.1|8936.3|8978|8974.7|8938.1|8935.3|4397
1695234000000|2023-09-20 18:20:00|8940.1|8937.3|8934.2|8931.4|8953.1|8950.3|8932.2|8929.4|4471
1695234300000|2023-09-20 18:25:00|8935.1|8932.3|8956.9|8954.1|8965|8962.2|8930.2|8927.4|9069
1695234600000|2023-09-20 18:30:00|8957.8|8955|8960.9|8958.1|8971.3|8968.1|8954.9|8952.1|3986
1695234900000|2023-09-20 18:35:00|8959.9|8957.1|8960|8957.2|8968.9|8966.1|8957|8953.2|3280
1695235200000|2023-09-20 18:40:00|8960.9|8957.1|8954|8951.2|8962|8959.2|8945|8941.3|2955
1695235500000|2023-09-20 18:45:00|8955|8952.1|8949|8946.2|8959|8956.2|8947.1|8944.3|664
1695235800000|2023-09-20 18:50:00|8948.1|8945.3|8951|8948.2|8956|8952.7|8948|8945.2|465
1695236100000|2023-09-20 18:55:00|8952|8947.2|8952|8949.2|8962.9|8960.1|8948|8945.2|1232
1695236400000|2023-09-20 19:00:00|8951|8948.2|8954|8951.2|8957|8954.2|8947|8944.2|1197
1695236700000|2023-09-20 19:05:00|8953|8950.2|8953|8950.2|8959.4|8956.2|8951|8948.2|719
1695237000000|2023-09-20 19:10:00|8952.1|8949.2|8943|8940.2|8956|8953.2|8941|8938.2|848
1695237300000|2023-09-20 19:15:00|8943.1|8939.3|8932.1|8929.3|8943.1|8940.2|8929.1|8925.9|1017
1695237600000|2023-09-20 19:20:00|8933.1|8929.4|8940.1|8937.3|8944.1|8941.3|8931.1|8927.8|1446
1695237900000|2023-09-20 19:25:00|8940.2|8936.4|8939.1|8936.3|8942.6|8939.3|8935.1|8932.3|630
1695238200000|2023-09-20 19:30:00|8940.1|8937.3|8933.1|8930.3|8942.1|8938.3|8932.1|8929.3|661
1695238500000|2023-09-20 19:35:00|8932.1|8929.3|8931.1|8928.3|8936.1|8932.8|8930.1|8927.3|567
1695238800000|2023-09-20 19:40:00|8932.1|8929.3|8930.1|8927.3|8935.1|8931.8|8929.1|8925.8|585
1695239100000|2023-09-20 19:45:00|8930|8927.2|8933.1|8929.3|8935|8931.3|8926.1|8923.3|713
1695239400000|2023-09-20 19:50:00|8932.1|8929.2|8928.1|8924.3|8933.5|8930.2|8928|8924.3|532
1695239700000|2023-09-20 19:55:00|8928|8925.2|8917.1|8914.3|8928.1|8925.2|8915.6|8912.3|1057
1695240000000|2023-09-20 20:00:00|8918.1|8913.3|8923|8920.2|8923|8920.2|8912.1|8908.8|568
1695240300000|2023-09-20 20:05:00|8924|8919.2|8924|8921.2|8925|8922.2|8921|8918.2|245
1695240600000|2023-09-20 20:10:00|8923|8920.2|8922|8918.2|8923|8920.2|8918|8915.2|210
1695240900000|2023-09-20 20:15:00|8921.9|8919.2|8926|8922.2|8926.5|8923.2|8918|8915.2|337
1695241200000|2023-09-20 20:20:00|8925.9|8923.1|8922.1|8919.3|8926|8923.1|8921|8918.2|375
1695241500000|2023-09-20 20:25:00|8922|8919.2|8923|8920.2|8925.5|8922.2|8921|8918.2|113
1695241800000|2023-09-20 20:30:00|8922|8919.2|8925|8921.2|8928|8924.7|8921|8918.2|318
1695242100000|2023-09-20 20:35:00|8924|8922.2|8925|8922.2|8925|8922.2|8921|8918.2|315
1695242400000|2023-09-20 20:40:00|8926|8923.2|8925|8922.2|8929|8926.2|8925|8921.2|340
1695242700000|2023-09-20 20:45:00|8926|8923.2|8922|8919.2|8929|8925.2|8922|8918.2|210
1695243000000|2023-09-20 20:50:00|8921|8918.2|8923|8920.2|8925|8922.1|8921|8918.1|580
1695243300000|2023-09-20 20:55:00|8922.9|8920.1|8916|8912.2|8923|8920.1|8912.9|8909.2|412
1695247200000|2023-09-20 22:00:00|8920.8|8918|8925.9|8923.1|8928.8|8926|8917.8|8914|258
1695247500000|2023-09-20 22:05:00|8925.8|8922|8921.9|8919.1|8925.9|8923|8921.9|8919|59
1695247800000|2023-09-20 22:10:00|8921.8|8919|8923.8|8921|8923.8|8921|8917.8|8915|102
1695248100000|2023-09-20 22:15:00|8922.8|8920|8923.8|8920|8925.8|8923|8921.8|8919|82
1695248400000|2023-09-20 22:20:00|8923.7|8921|8924.8|8922|8927.2|8923.9|8922.8|8919|114
1695248700000|2023-09-20 22:25:00|8925.7|8921.9|8927.7|8924.9|8930.7|8926.9|8925.2|8921.9|114
1695249000000|2023-09-20 22:30:00|8928.7|8925|8925.7|8922.9|8928.7|8925|8924.6|8921.8|33
1695249300000|2023-09-20 22:35:00|8926.6|8923.8|8921.7|8918.9|8926.7|8923.8|8919.7|8916.9|73
1695249600000|2023-09-20 22:40:00|8922.7|8919.4|8920.7|8917.9|8923.7|8920.9|8920.7|8917.9|35
1695249900000|2023-09-20 22:45:00|8921.7|8918.9|8922.7|8919.9|8925.7|8922.9|8919.8|8916.5|89
1695250200000|2023-09-20 22:50:00|8923.7|8918.9|8920.7|8917.9|8923.7|8919|8920.7|8917.9|23
1695250500000|2023-09-20 22:55:00|8921.7|8918.9|8923.7|8920.9|8924.1|8920.9|8920.7|8917.9|22
1695250800000|2023-09-20 23:00:00|8922.7|8919.9|8918.7|8915.9|8922.7|8919.9|8916.7|8912.9|134
1695251100000|2023-09-20 23:05:00|8919.6|8916.8|8916.6|8913.8|8919.7|8916.9|8916.6|8912.9|35
1695251400000|2023-09-20 23:10:00|8917.6|8914.8|8920.6|8916.8|8921.6|8918.8|8917.6|8914.8|46
1695251700000|2023-09-20 23:15:00|8921.6|8917.8|8923.6|8919.8|8924.6|8921.8|8921.6|8917.8|76
1695252000000|2023-09-20 23:20:00|8924.6|8920.8|8923.6|8920.8|8924.6|8921.7|8923.6|8919.8|9
1695252300000|2023-09-20 23:25:00|8924.6|8921.7|8925.5|8921.7|8926.6|8922.8|8923.6|8920.7|79
1695252600000|2023-09-20 23:30:00|8925.6|8922.7|8925.5|8921.7|8926|8922.7|8924.5|8921.7|32
1695252900000|2023-09-20 23:35:00|8924.5|8920.7|8920.5|8917.7|8925|8921.7|8920.5|8917.7|126
1695253200000|2023-09-20 23:40:00|8919.6|8916.8|8917.5|8914.7|8920.5|8917.7|8917.5|8914.6|72
1695253500000|2023-09-20 23:45:00|8916.5|8913.7|8920.4|8917.6|8923.5|8920.7|8916.5|8913.7|98
1695253800000|2023-09-20 23:50:00|8920.5|8916.7|8912.5|8909.7|8920.5|8916.7|8912.5|8909.7|159
1695254100000|2023-09-20 23:55:00|8913.5|8910.6|8912.5|8909.7|8914.5|8911.7|8911.5|8908.7|85
1695254400000|2023-09-21 00:00:00|8912.4|8909.6|8910.5|8907.7|8912.4|8909.6|8906.5|8903.7|419
1695254700000|2023-09-21 00:05:00|8909.5|8906.7|8910.5|8907.7|8913.5|8910.7|8909.5|8906.7|134
1695255000000|2023-09-21 00:10:00|8911.4|8907.6|8912.5|8909.7|8915.4|8912.1|8910.5|8907.6|130
1695255300000|2023-09-21 00:15:00|8911.5|8908.7|8910.5|8907.7|8912.5|8909.7|8908.5|8905.7|99
1695255600000|2023-09-21 00:20:00|8909.5|8906.7|8914.5|8911.7|8916.5|8913.7|8908.5|8905.7|132
1695255900000|2023-09-21 00:25:00|8915.5|8912.6|8913.4|8910.6|8915.5|8912.7|8913.4|8909.6|143
1695256200000|2023-09-21 00:30:00|8912.4|8909.6|8912.4|8909.6|8915.4|8912.1|8909.4|8905.6|151
1695256500000|2023-09-21 00:35:00|8913.4|8910.6|8906.5|8903.7|8913.4|8910.6|8906.5|8903.6|143
1695256800000|2023-09-21 00:40:00|8907.4|8903.6|8904.5|8901.7|8907.5|8904.7|8904.5|8901.2|110
1695257100000|2023-09-21 00:45:00|8904.4|8901.6|8905.4|8902.6|8905.5|8902.7|8904.4|8900.7|86
1695257400000|2023-09-21 00:50:00|8905.5|8901.7|8907.4|8904.6|8911.4|8908.5|8902.5|8899.7|293
1695257700000|2023-09-21 00:55:00|8907.3|8904.5|8907.4|8904.6|8911.7|8908.4|8905.4|8902.6|111
1695258000000|2023-09-21 01:00:00|8907.3|8904.5|8894.2|8890.4|8907.4|8904.6|8891.3|8888.5|976
1695258300000|2023-09-21 01:05:00|8894.3|8890.5|8884.2|8881.4|8895.2|8892.4|8881.2|8878|793
1695258600000|2023-09-21 01:10:00|8885.2|8882.4|8882.2|8879.4|8887.2|8884.4|8882.2|8879.4|249
1695258900000|2023-09-21 01:15:00|8883.2|8878.4|8892.1|8889.3|8893.1|8890.3|8879.2|8875.9|383
1695259200000|2023-09-21 01:20:00|8891.1|8888.3|8904.1|8900.3|8908.2|8905.3|8890.1|8887.3|577
1695259500000|2023-09-21 01:25:00|8903.1|8899.4|8898.1|8895.3|8903.2|8900.3|8897.1|8894.3|190
1695259800000|2023-09-21 01:30:00|8897.1|8894.3|8904.1|8900.3|8905.1|8902.3|8896.1|8893.3|204
1695260100000|2023-09-21 01:35:00|8903.1|8899.3|8906|8902.2|8906.1|8903.2|8900.1|8897.2|174
1695260400000|2023-09-21 01:40:00|8906.1|8902.3|8904.1|8901.3|8908.1|8905.3|8903.1|8900.2|248
1695260700000|2023-09-21 01:45:00|8905|8902.2|8899.1|8896.3|8906.1|8903.3|8899|8895.3|216
1695261000000|2023-09-21 01:50:00|8899|8896.2|8891.1|8888.3|8900.1|8897.3|8891.1|8888.3|158
1695261300000|2023-09-21 01:55:00|8892|8888.2|8896|8893.2|8896|8893.2|8890.1|8887.3|176
1695261600000|2023-09-21 02:00:00|8895.1|8892.3|8897|8894.2|8904|8901.2|8895|8892.2|173
1695261900000|2023-09-21 02:05:00|8898|8895.2|8896|8893.2|8899|8896.2|8895|8891.7|69
1695262200000|2023-09-21 02:10:00|8895|8892.2|8897|8894.2|8897|8894.2|8891|8888.1|163
1695262500000|2023-09-21 02:15:00|8897.9|8895.1|8894|8891.2|8898|8895.1|8894|8891.2|81
1695262800000|2023-09-21 02:20:00|8893.9|8890.2|8885.9|8883.1|8895|8891.2|8885|8882.1|161
1695263100000|2023-09-21 02:25:00|8886|8882.2|8884.9|8882.1|8888|8885.1|8884|8880.7|147
1695263400000|2023-09-21 02:30:00|8884|8881.2|8882.9|8880.1|8887.9|8885.1|8882.9|8880.1|179
1695263700000|2023-09-21 02:35:00|8881.9|8879.1|8881.9|8879.1|8885.9|8883.1|8880.9|8878.1|269
1695264000000|2023-09-21 02:40:00|8882.9|8879.2|8881.8|8878|8886.9|8884.1|8880.9|8878|255
1695264300000|2023-09-21 02:45:00|8880.9|8878.1|8881.9|8879.1|8883.9|8881|8880.9|8878|129
1695264600000|2023-09-21 02:50:00|8882.8|8879|8884.9|8882.1|8885.9|8883|8881.9|8879|164
1695264900000|2023-09-21 02:55:00|8884.8|8882|8883.8|8881|8884.9|8882.1|8881.8|8879|103
1695265200000|2023-09-21 03:00:00|8883.9|8880.1|8887.8|8885|8889.3|8886|8880.8|8877|199
1695265500000|2023-09-21 03:05:00|8886.9|8884.1|8890.8|8888|8891.3|8888|8886.8|8884|152
1695265800000|2023-09-21 03:10:00|8891.8|8887|8886.8|8884|8891.8|8889|8886.8|8884|131
1695266100000|2023-09-21 03:15:00|8887.8|8883|8884.8|8882|8887.9|8885|8883.7|8880.9|167
1695266400000|2023-09-21 03:20:00|8885.7|8882.9|8885.8|8882|8887.8|8885|8883.8|8880.5|106
1695266700000|2023-09-21 03:25:00|8884.8|8882.5|8886.8|8883|8887.7|8884.9|8884.7|8881|76
1695267000000|2023-09-21 03:30:00|8887.7|8884|8894.7|8891.9|8894.7|8891.9|8886.7|8883|248
1695267300000|2023-09-21 03:35:00|8894.6|8890.9|8899.6|8896.8|8899.7|8896.8|8893.7|8890.8|151
1695267600000|2023-09-21 03:40:00|8898.7|8895.9|8894.5|8890.7|8902.6|8899.3|8893.6|8890.3|476
1695267900000|2023-09-21 03:45:00|8894.6|8890.8|8893.4|8890.6|8896.5|8892.7|8892.5|8889.2|304
1695268200000|2023-09-21 03:50:00|8892.5|8889.7|8892.5|8889.7|8894.4|8890.7|8892.4|8889.2|47
1695268500000|2023-09-21 03:55:00|8892.4|8889.6|8891.4|8888.6|8893.4|8890.6|8891.4|8888.6|71
1695268800000|2023-09-21 04:00:00|8892.4|8889.6|8890.4|8887.6|8893.4|8890.6|8890.4|8887.6|85
1695269100000|2023-09-21 04:05:00|8891.4|8888.6|8887.4|8884.6|8891.4|8888.6|8887.4|8884.6|124
1695269400000|2023-09-21 04:10:00|8886.5|8883.7|8882.5|8879.7|8887.5|8884.6|8882.4|8879.6|223
1695269700000|2023-09-21 04:15:00|8882.4|8879.6|8886.4|8883.6|8886.4|8883.6|8882.4|8878.6|97
1695270000000|2023-09-21 04:20:00|8885.5|8882.7|8885.4|8882.6|8886.4|8883.6|8884.4|8881.6|53
1695270300000|2023-09-21 04:25:00|8884.4|8881.6|8885.4|8882.6|8886.4|8883.6|8884.4|8881.6|38
1695270600000|2023-09-21 04:30:00|8886.4|8883.1|8888.4|8885.6|8893.9|8890.6|8885.4|8883.1|273
1695270900000|2023-09-21 04:35:00|8889.4|8886.6|8891.4|8888.6|8891.4|8888.6|8888.4|8885.6|62
1695271200000|2023-09-21 04:40:00|8892.3|8889.5|8892.3|8889.5|8894.4|8891.6|8891.4|8888.5|95
1695271500000|2023-09-21 04:45:00|8892.4|8888.6|8893.4|8890.6|8896.3|8892.6|8891.4|8888.1|75
1695271800000|2023-09-21 04:50:00|8893.3|8890.5|8893.3|8889.5|8894.3|8890.6|8892.4|8889.5|53
1695272100000|2023-09-21 04:55:00|8893.4|8889.6|8893.3|8890.5|8893.4|8890.5|8891.9|8888.6|76
1695272400000|2023-09-21 05:00:00|8894.3|8891.5|8890.4|8887.6|8894.8|8891.5|8890.3|8887.5|163
1695272700000|2023-09-21 05:05:00|8890.3|8887.5|8889.3|8886.5|8890.4|8887.6|8887.4|8884.5|78
1695273000000|2023-09-21 05:10:00|8890.3|8887.5|8903.3|8900.5|8903.3|8900.5|8890.3|8887.5|269
1695273300000|2023-09-21 05:15:00|8902.4|8899.6|8896.3|8893.5|8903.3|8899.6|8895.3|8892.5|155
1695273600000|2023-09-21 05:20:00|8897.3|8894.5|8892.3|8889.5|8898.3|8895.5|8892.3|8889.5|166
1695273900000|2023-09-21 05:25:00|8893.3|8888.5|8891.3|8888.5|8894.3|8891.4|8891.3|8888.5|87
1695274200000|2023-09-21 05:30:00|8892.3|8889.5|8890.2|8887.4|8898.2|8895.4|8889.8|8886.5|197
1695274500000|2023-09-21 05:35:00|8889.3|8886.5|8897.2|8894.4|8899.2|8896.4|8889.2|8885.4|245
1695274800000|2023-09-21 05:40:00|8897.3|8893.5|8896.2|8892.4|8897.3|8894.4|8894.2|8890.4|71
1695275100000|2023-09-21 05:45:00|8895.2|8893.4|8898.1|8895.3|8898.2|8895.4|8893.2|8890.4|187
1695275400000|2023-09-21 05:50:00|8898.2|8895.4|8892.2|8889.4|8899.2|8896.3|8892.1|8889.3|200
1695275700000|2023-09-21 05:55:00|8893.1|8889.3|8889.2|8886.4|8893.6|8890.4|8888.2|8885.4|141
1695276000000|2023-09-21 06:00:00|8889.1|8886.3|8883.2|8880.4|8889.2|8886.4|8882.2|8879.4|228
1695276300000|2023-09-21 06:05:00|8882.2|8879.4|8886.1|8883.3|8888.1|8885.3|8882.2|8879.4|129
1695276600000|2023-09-21 06:10:00|8887.1|8884.3|8889.1|8886.3|8891.1|8888.3|8886.1|8883.3|202
1695276900000|2023-09-21 06:15:00|8889|8886.2|8887.1|8883.3|8890.1|8887.3|8883.1|8880.3|157
1695277200000|2023-09-21 06:20:00|8886.1|8884.2|8882.1|8879.3|8888.1|8885.2|8879.1|8876.3|476
1695277500000|2023-09-21 06:25:00|8881.1|8878.3|8885.1|8882.3|8890|8886.3|8881.1|8877.8|288
1695277800000|2023-09-21 06:30:00|8885|8881.3|8882.1|8879.3|8889|8886.2|8880|8877.2|239
1695278100000|2023-09-21 06:35:00|8881.1|8878.3|8882|8879.2|8882.1|8879.3|8879|8876.2|277
1695278400000|2023-09-21 06:40:00|8881.1|8878.3|8868.1|8865.3|8881.1|8878.3|8868.1|8865.3|719
1695278700000|2023-09-21 06:45:00|8869.1|8866.2|8868.1|8864.3|8872|8868.7|8866.1|8863.3|360
1695279000000|2023-09-21 06:50:00|8867.1|8864.8|8862.1|8859.3|8868.1|8865.2|8858.1|8855.3|1171
1695279300000|2023-09-21 06:55:00|8862|8859.2|8864|8861.2|8865|8862.2|8855.1|8852.3|659
1695279600000|2023-09-21 07:00:00|8863.9|8861.1|8861.1|8858.3|8864|8861.2|8854.1|8851.3|894
1695279900000|2023-09-21 07:05:00|8862.1|8859.2|8861|8858.2|8865|8862.2|8857|8853.8|670
1695280200000|2023-09-21 07:10:00|8861.1|8857.3|8854.1|8851.3|8861.1|8858.3|8853.1|8849.9|734
1695280500000|2023-09-21 07:15:00|8853.1|8850.3|8846.1|8842.3|8854.1|8851.3|8845.1|8842.3|750
1695280800000|2023-09-21 07:20:00|8846|8843.2|8847.1|8844.3|8852.1|8849.3|8844.1|8841.3|1067
1695281100000|2023-09-21 07:25:00|8847|8844.2|8839.1|8836.3|8851|8848.2|8837.1|8834.3|1256
1695281400000|2023-09-21 07:30:00|8840.1|8836.8|8837.1|8834.3|8843.1|8839.8|8834.1|8831.3|973
1695281700000|2023-09-21 07:35:00|8837.2|8833.3|8842.1|8838.3|8844.1|8841.2|8834.1|8831.3|916
1695282000000|2023-09-21 07:40:00|8842|8839.2|8833.1|8830.3|8843.5|8840.2|8830.1|8827.3|780
1695282300000|2023-09-21 07:45:00|8832.1|8829.3|8860|8857.2|8868|8865.2|8832.1|8829.3|3005
1695282600000|2023-09-21 07:50:00|8859.1|8856.3|8867|8863.2|8871|8868.2|8856|8853.2|910
1695282900000|2023-09-21 07:55:00|8866|8862.2|8864|8860.2|8869|8866.1|8861|8857.7|438
1695283200000|2023-09-21 08:00:00|8863|8861.2|8865|8862.2|8876|8873.2|8860|8857.2|1054
1695283500000|2023-09-21 08:05:00|8866|8863.2|8863|8860.2|8868.9|8866.1|8859.9|8857.1|537
1695283800000|2023-09-21 08:10:00|8863.9|8861.1|8869.9|8867.1|8873|8870.1|8859.9|8857.1|500
1695284100000|2023-09-21 08:15:00|8869|8866.1|8860.9|8858.1|8872|8869.1|8859.9|8857.1|393
1695284400000|2023-09-21 08:20:00|8861|8858.2|8853|8850.2|8863.4|8860.1|8850|8847.1|747
1695284700000|2023-09-21 08:25:00|8853.9|8850.1|8854.9|8852.1|8857.9|8855.1|8850|8847.1|779
1695285000000|2023-09-21 08:30:00|8855.9|8851.2|8840.9|8838.1|8858.9|8856.1|8839.9|8837.1|1165
1695285300000|2023-09-21 08:35:00|8841.9|8838.2|8834.9|8832.1|8841.9|8838.2|8831.8|8828.7|978
1695285600000|2023-09-21 08:40:00|8833.9|8831.1|8841.9|8839.1|8846.9|8844.1|8833.9|8831.1|1135
1695285900000|2023-09-21 08:45:00|8842.9|8840.1|8836.1|8833.3|8844|8840.2|8834|8830.8|1124
1695286200000|2023-09-21 08:50:00|8835.1|8832.3|8843|8840.2|8843.5|8840.2|8829.1|8826.3|841
1695286500000|2023-09-21 08:55:00|8842.1|8839.2|8850|8846.2|8852|8849.2|8838|8835.2|582
1695286800000|2023-09-21 09:00:00|8851|8847.2|8873.9|8871.1|8876|8873.1|8850|8847.2|1078
1695287100000|2023-09-21 09:05:00|8874|8871.2|8867.9|8865.1|8876.4|8873.1|8866|8863.1|866
1695287400000|2023-09-21 09:10:00|8868|8864.2|8871.9|8868.1|8875.9|8873|8864|8861.2|852
1695287700000|2023-09-21 09:15:00|8871.8|8869|8879.9|8876.1|8880.9|8878|8869.9|8866.6|722
1695288000000|2023-09-21 09:20:00|8878.9|8876|8877.8|8875|8886.9|8884|8875.9|8873|899
1695288300000|2023-09-21 09:25:00|8876.8|8874|8883.7|8880.9|8886.3|8883|8876.8|8874|310
1695288600000|2023-09-21 09:30:00|8882.8|8880|8867.9|8865.1|8884.7|8881|8865.9|8862.6|935
1695288900000|2023-09-21 09:35:00|8867.8|8865|8867.8|8865|8868.9|8866.1|8862.9|8860.1|332
1695289200000|2023-09-21 09:40:00|8866.9|8864.1|8861.9|8859.1|8876.7|8873|8861.8|8858.6|457
1695289500000|2023-09-21 09:45:00|8862.8|8859|8865.8|8863|8867.9|8865|8858.8|8856|502
1695289800000|2023-09-21 09:50:00|8864.9|8862.1|8860.8|8858|8865.9|8863|8860.8|8858|163
1695290100000|2023-09-21 09:55:00|8859.8|8857|8863.8|8861|8866.8|8864|8858.8|8856|331
1695290400000|2023-09-21 10:00:00|8863.9|8861.1|8880.8|8878|8883.3|8880|8863.8|8861|608
1695290700000|2023-09-21 10:05:00|8879.9|8877|8868.8|8866|8879.9|8877.1|8866.8|8863|447
1695291000000|2023-09-21 10:10:00|8867.8|8865|8859.7|8856.9|8867.8|8865|8858.8|8856|240
1695291300000|2023-09-21 10:15:00|8859.8|8857|8859.7|8856.9|8863.7|8860.9|8857.7|8854.5|404
1695291600000|2023-09-21 10:20:00|8860.7|8857.9|8857.7|8854.9|8867.6|8864.8|8854.7|8851.9|1391
1695291900000|2023-09-21 10:25:00|8858.6|8855.8|8867.7|8864.9|8871.7|8868.9|8856.8|8853.9|289
1695292200000|2023-09-21 10:30:00|8868.7|8865.8|8865.7|8861.9|8873.7|8870.4|8863.7|8860.9|383
1695292500000|2023-09-21 10:35:00|8864.8|8862|8860.7|8857.9|8868.7|8865.9|8856.7|8853.9|454
1695292800000|2023-09-21 10:40:00|8859.7|8856.9|8876.7|8873.9|8876.7|8873.9|8859.7|8856.9|289
1695293100000|2023-09-21 10:45:00|8876.6|8873.8|8876.6|8873.8|8883.7|8880.9|8868.7|8865.8|948
1695293400000|2023-09-21 10:50:00|8875.7|8872.9|8867.7|8864.9|8876.6|8872.9|8859.7|8856.9|477
1695293700000|2023-09-21 10:55:00|8868.7|8864|8871.7|8868.9|8872.7|8869.6|8866.7|8863.9|251
1695294000000|2023-09-21 11:00:00|8872.7|8868.4|8876.7|8873.9|8892.6|8889.3|8866.7|8863.9|2299
1695294300000|2023-09-21 11:05:00|8877.6|8872.9|8899.6|8896.8|8905.6|8902.8|8872.7|8869.8|1239
1695294600000|2023-09-21 11:10:00|8899.1|8895.8|8909.5|8906.7|8910.5|8907.7|8897.6|8893.8|1333
1695294900000|2023-09-21 11:15:00|8908.5|8905.7|8899.5|8895.7|8909.5|8905.7|8896.4|8892.7|666
1695295200000|2023-09-21 11:20:00|8900.5|8896.7|8891.5|8888.7|8902.5|8899.7|8890.5|8886.7|572
1695295500000|2023-09-21 11:25:00|8892|8887.7|8896.4|8893.6|8899.4|8896.6|8886.5|8883.7|964
1695295800000|2023-09-21 11:30:00|8895.4|8892.6|8888.4|8885.6|8896.4|8893.1|8876.5|8873.6|975
1695296100000|2023-09-21 11:35:00|8887.4|8884.6|8889.3|8886.5|8894.4|8891.5|8886.5|8883.6|400
1695296400000|2023-09-21 11:40:00|8890.3|8887|8915.3|8911.5|8915.3|8912.4|8889.3|8886.5|824
1695296700000|2023-09-21 11:45:00|8915.2|8912.4|8911.3|8907.5|8916.2|8913.4|8906.3|8903.5|632
1695297000000|2023-09-21 11:50:00|8910.3|8907.4|8914.2|8911.4|8914.2|8911.4|8909.2|8905.5|394
1695297300000|2023-09-21 11:55:00|8913.2|8910.4|8914.2|8910.4|8917.2|8914.4|8906.2|8903.4|613
1695297600000|2023-09-21 12:00:00|8914.3|8911.4|8911.2|8907.4|8921.2|8918.4|8909.3|8906.4|922
1695297900000|2023-09-21 12:05:00|8910.3|8907.5|8918.2|8914.4|8920.2|8917.4|8907.3|8904.5|667
1695298200000|2023-09-21 12:10:00|8917.2|8913.4|8933.2|8930.4|8935.2|8931.4|8916.2|8912.4|1914
1695298500000|2023-09-21 12:15:00|8933.1|8929.4|8958|8955.2|8963.9|8961.1|8931.1|8927.4|3474
1695298800000|2023-09-21 12:20:00|8957|8954.2|8950.9|8948.1|8957|8954.2|8940.9|8938.1|1986
1695299100000|2023-09-21 12:25:00|8951.8|8949|8936.9|8933.1|8951.9|8949.1|8924|8921.2|1800
1695299400000|2023-09-21 12:30:00|8935.9|8933|8933.8|8931|8938.3|8935.1|8924.9|8922.1|1404
1695299700000|2023-09-21 12:35:00|8932.9|8930.1|8971.2|8967.4|8971.7|8968.4|8928.8|8926|5972
1695300000000|2023-09-21 12:40:00|8973.2|8968.4|8982.1|8978.3|8991.9|8989.1|8968.2|8965.4|4395
1695300300000|2023-09-21 12:45:00|8981.1|8979.3|8970.3|8966.5|8984.1|8980.3|8969.2|8966.4|2696
1695300600000|2023-09-21 12:50:00|8969.3|8965.6|8986.2|8982.4|8987.2|8984.4|8968.3|8965.4|1414
1695300900000|2023-09-21 12:55:00|8985.2|8981.9|8992.1|8989.3|8996|8992.3|8976.3|8973.4|1759
1695301200000|2023-09-21 13:00:00|8994|8991.2|9012|9009.2|9018.9|9016.1|8990.2|8987.4|4381
1695301500000|2023-09-21 13:05:00|9011.9|9009.1|9034.9|9032.1|9042.9|9040.1|9009|9006.2|4423
1695301800000|2023-09-21 13:10:00|9035.8|9033|9018.9|9016.1|9043.8|9040.1|9013.9|9011.1|3245
1695302100000|2023-09-21 13:15:00|9018|9015.2|9047.6|9044.8|9052.4|9048.7|9011|9008.1|3415
1695302400000|2023-09-21 13:20:00|9048.5|9044.7|9044.6|9041.8|9061.3|9057.6|9044.5|9040.8|2752
1695302700000|2023-09-21 13:25:00|9043.7|9040.9|9051.7|9048.9|9054.6|9051.8|9031.7|9028.9|2159
1695303000000|2023-09-21 13:30:00|9049.8|9047|9067.2|9064.4|9084.1|9081.3|9038.7|9035.9|6625
1695303300000|2023-09-21 13:35:00|9066.3|9063.4|9064.2|9060.4|9086.9|9084|9056.4|9053.6|6841
1695303600000|2023-09-21 13:40:00|9063.3|9061.4|9048.3|9045.5|9069.2|9066.4|9041.3|9038.5|5015
1695303900000|2023-09-21 13:45:00|9047.4|9044.6|9076.2|9073.4|9086.2|9083.4|9047.4|9044.5|4045
1695304200000|2023-09-21 13:50:00|9077.1|9074.3|9063.3|9060.5|9080.2|9077.4|9057.3|9054.4|2808
1695304500000|2023-09-21 13:55:00|9063.2|9059.5|9066.3|9063.5|9073.3|9070.4|9053.3|9049.5|2331
1695304800000|2023-09-21 14:00:00|9067.3|9064.5|9025.6|9022.8|9072.2|9068.5|9020.6|9017.8|6135
1695305100000|2023-09-21 14:05:00|9024.7|9021.9|9036.7|9033.9|9037.7|9034.9|9018.6|9014.9|3979
1695305400000|2023-09-21 14:10:00|9037.6|9034.8|9011|9008.2|9037.6|9034.8|9009.9|9007.1|3544
1695305700000|2023-09-21 14:15:00|9010|9007.2|9045.8|9043|9055.7|9052.8|9010|9007.2|4732
1695306000000|2023-09-21 14:20:00|9046.7|9042.9|9050.8|9048|9063.7|9060.9|9043.8|9040.5|3159
1695306300000|2023-09-21 14:25:00|9049.8|9047|9056.6|9053.8|9060.6|9056.8|9036.8|9034|1674
1695306600000|2023-09-21 14:30:00|9057.6|9054.8|9043.5|9040.7|9063.6|9060.8|9037.5|9034.7|2685
1695306900000|2023-09-21 14:35:00|9042.5|9039.7|9057|9054.2|9062.4|9059.6|9032.5|9029.7|2431
1695307200000|2023-09-21 14:40:00|9056.5|9053.7|9041.5|9038.7|9065.4|9062.6|9036.5|9033.7|1994
1695307500000|2023-09-21 14:45:00|9040.5|9037.7|9023.4|9020.6|9041.5|9038.7|9022.4|9019.6|1863
1695307800000|2023-09-21 14:50:00|9022.5|9019.7|9005.6|9002.8|9025.4|9022.5|9002.5|8999.7|3125
1695308100000|2023-09-21 14:55:00|9006.1|9001.8|9002.6|8999.8|9011.5|9008.2|9000.6|8997.8|2044
1695308400000|2023-09-21 15:00:00|9001.7|8998.9|9041.5|9038.7|9042.5|9039.6|8997.6|8994.8|2806
1695308700000|2023-09-21 15:05:00|9042.5|9039.7|9018.6|9014.8|9043.5|9040.7|9017.6|9014.8|2012
1695309000000|2023-09-21 15:10:00|9017.6|9015.8|9035.6|9031.8|9038.4|9035.6|9017.6|9015.8|1990
1695309300000|2023-09-21 15:15:00|9034.6|9032.7|9050.4|9046.6|9050.4|9047.6|9028.7|9025.8|2246
1695309600000|2023-09-21 15:20:00|9051.3|9047.6|9043.3|9040.5|9054.4|9051.6|9036.3|9033.5|1410
1695309900000|2023-09-21 15:25:00|9041.3|9038.5|9034.5|9030.7|9046.3|9043.5|9022.5|9019.7|2222
1695310200000|2023-09-21 15:30:00|9035|9031.7|9013.6|9009.8|9041.5|9037.7|9010.7|9007.4|1747
1695310500000|2023-09-21 15:35:00|9012.6|9008.9|9017.4|9014.6|9023.4|9020.6|9002.6|8999.7|1959
1695310800000|2023-09-21 15:40:00|9016.5|9013.7|8999.5|8996.7|9019.4|9016.6|8997.6|8994.7|1545
1695311100000|2023-09-21 15:45:00|8999.6|8996.8|8988.8|8986|9004|9000.7|8982.7|8979|3419
1695311400000|2023-09-21 15:50:00|8987.9|8985|8959|8956.2|8988.8|8985.5|8955|8952.2|4564
1695311700000|2023-09-21 15:55:00|8959.9|8957.1|8977.9|8975.1|8979.9|8977.1|8959|8956.2|2067
1695312000000|2023-09-21 16:00:00|8978.9|8976.1|8984.9|8981.1|8986.9|8984.1|8972.9|8970.1|1491
1695312300000|2023-09-21 16:05:00|8984.8|8982|9000.6|8997.8|9001.5|8998.7|8982.8|8980|2010
1695312600000|2023-09-21 16:10:00|9002.4|8998.6|8999.6|8996.8|9014.3|9011.5|8997.4|8994.6|1936
1695312900000|2023-09-21 16:15:00|8998.6|8995.8|9008.6|9005.8|9014.5|9011.7|8989.7|8986|2128
1695313200000|2023-09-21 16:20:00|9009.6|9006.7|9016.4|9013.6|9024.4|9021.6|9006.6|9003.8|1980
1695313500000|2023-09-21 16:25:00|9016.5|9012.7|9018.5|9015.7|9023.5|9019.7|9009.6|9006.8|843
1695313800000|2023-09-21 16:30:00|9018.4|9014.7|9003.6|8999.8|9019.9|9016.7|8999.5|8996.7|1092
1695314100000|2023-09-21 16:35:00|9002.6|8999.7|9007.5|9003.7|9009.5|9006.7|8998.5|8995.7|1086
1695314400000|2023-09-21 16:40:00|9006.5|9003.2|9004.4|9001.6|9012.5|9009.7|9003.4|9000.2|477
1695314700000|2023-09-21 16:45:00|9003.5|9000.7|8991.6|8988.8|9007.4|9004.6|8987.6|8984.4|1044
1695315000000|2023-09-21 16:50:00|8990.7|8987.9|8985.7|8982.9|8991.6|8988.8|8980.6|8977.8|1124
1695315300000|2023-09-21 16:55:00|8985.6|8982.8|8978.7|8974.9|8995.6|8992.7|8975.7|8972.9|1271
1695315600000|2023-09-21 17:00:00|8979.7|8975.9|8965.7|8962.9|8980.2|8976.9|8957.8|8955|1472
1695315900000|2023-09-21 17:05:00|8964.7|8961.9|8962.8|8960|8975.7|8972.9|8961.7|8958|1110
1695316200000|2023-09-21 17:10:00|8961.8|8959|8977.7|8974.9|8978.7|8975.9|8958.8|8956|1162
1695316500000|2023-09-21 17:15:00|8978.7|8976.9|8982.5|8979.7|8992.6|8989.7|8975.7|8972.9|1249
1695316800000|2023-09-21 17:20:00|8983.6|8979.8|8985.5|8982.7|8987.6|8983.8|8974.6|8971.8|950
1695317100000|2023-09-21 17:25:00|8986.5|8983.7|8971.6|8968.8|8993.5|8990.6|8970.6|8967.8|975
1695317400000|2023-09-21 17:30:00|8972.5|8969.7|8988.6|8985.8|8991.5|8988.7|8968.6|8965.8|1028
1695317700000|2023-09-21 17:35:00|8989.5|8986.7|8986.5|8983.7|8993.5|8990.6|8982.5|8979.7|907
1695318000000|2023-09-21 17:40:00|8987.5|8984.7|8977.5|8974.7|8993.5|8990.7|8977.5|8973.7|803
1695318300000|2023-09-21 17:45:00|8977.6|8974.8|8979.6|8976.8|8983.5|8980.7|8968.6|8965.8|794
1695318600000|2023-09-21 17:50:00|8980.5|8977.7|8989.4|8986.6|8992.4|8989.6|8980.5|8977.7|921
1695318900000|2023-09-21 17:55:00|8988.4|8985.6|8987.3|8983.5|8995.3|8992.5|8980.4|8977.6|1529
1695319200000|2023-09-21 18:00:00|8986.4|8984.5|8986.4|8983.6|9001.3|8997.5|8983.4|8980.6|1098
1695319500000|2023-09-21 18:05:00|8985.4|8982.6|8979.5|8976.7|8994.4|8991.5|8978|8975.2|1460
1695319800000|2023-09-21 18:10:00|8980.4|8977.6|8963.6|8960.8|8981.5|8978.7|8952.7|8949.9|3500
1695320100000|2023-09-21 18:15:00|8963.7|8960.9|8958.8|8956|8976.7|8973.9|8958.8|8956|1830
1695320400000|2023-09-21 18:20:00|8959.8|8957|8964.6|8961.8|8968.5|8965.7|8950.7|8946.3|2956
1695320700000|2023-09-21 18:25:00|8964.5|8961.7|8947.8|8945|8967.5|8963.8|8946.7|8943.9|6472
1695321000000|2023-09-21 18:30:00|8946.8|8944|8945.8|8943|8953.8|8951|8941.9|8939.1|2598
1695321300000|2023-09-21 18:35:00|8946.8|8944|8943|8940.2|8952.8|8950|8942.9|8940.1|1569
1695321600000|2023-09-21 18:40:00|8942|8939.2|8946|8943.2|8953.9|8951.1|8940|8937.1|1091
1695321900000|2023-09-21 18:45:00|8946.9|8944.1|8950.9|8947.1|8951.9|8948.1|8944.9|8941.1|419
1695322200000|2023-09-21 18:50:00|8950.8|8948|8948.9|8946.1|8951.8|8949|8944.9|8942.1|317
1695322500000|2023-09-21 18:55:00|8948.8|8945.1|8945.9|8943.1|8948.9|8946.1|8943.9|8941.1|243
1695322800000|2023-09-21 19:00:00|8944.9|8942.1|8939.9|8937.1|8945.9|8943.1|8938.1|8935.3|346
1695323100000|2023-09-21 19:05:00|8940|8937.2|8950.9|8948.1|8952.3|8949|8937.9|8934.1|933
1695323400000|2023-09-21 19:10:00|8951.8|8949|8944.9|8942.1|8951.9|8949.1|8942.9|8940.1|418
1695323700000|2023-09-21 19:15:00|8944|8941.2|8938.9|8936.1|8945.9|8943|8937.9|8935.1|227
1695324000000|2023-09-21 19:20:00|8939.8|8936|8946.7|8943.9|8949.7|8946.9|8938.9|8936|304
1695324300000|2023-09-21 19:25:00|8946.8|8943|8947.7|8943.9|8947.7|8944.8|8943.7|8940.9|276
1695324600000|2023-09-21 19:30:00|8946.7|8943.4|8953.6|8950.8|8957.6|8953.8|8945.6|8942.8|444
1695324900000|2023-09-21 19:35:00|8954.6|8950.9|8954.6|8951.8|8960.1|8956.8|8953.6|8950.8|411
1695325200000|2023-09-21 19:40:00|8953.6|8950.8|8952.6|8949.8|8955.1|8951.8|8951.6|8948.3|171
1695325500000|2023-09-21 19:45:00|8951.7|8948.9|8951.6|8948.8|8953.6|8950.8|8948.6|8945.7|212
1695325800000|2023-09-21 19:50:00|8950.7|8947.8|8952.6|8949.8|8954.5|8950.8|8950.6|8947.4|215
1695326100000|2023-09-21 19:55:00|8953.5|8950.7|8943.5|8940.7|8954|8950.7|8943.5|8940.7|711
1695326400000|2023-09-21 20:00:00|8944.5|8941.6|8951.4|8947.6|8951.4|8948.6|8943.5|8939.7|268
1695326700000|2023-09-21 20:05:00|8952.4|8948.6|8951.5|8948.7|8953.4|8950.6|8951|8947.6|113
1695327000000|2023-09-21 20:10:00|8951.4|8948.6|8948.4|8944.6|8953.5|8950.7|8947.5|8944.2|148
1695327300000|2023-09-21 20:15:00|8947.5|8945.6|8948.4|8944.6|8948.4|8945.6|8945.4|8942.5|106
1695327600000|2023-09-21 20:20:00|8948.3|8944.5|8946.4|8943.6|8951.4|8948.6|8946.4|8943.6|473
1695327900000|2023-09-21 20:25:00|8946.5|8942.6|8948.4|8945.6|8949.2|8945.6|8944.4|8941.6|155
1695328200000|2023-09-21 20:30:00|8947.4|8944.6|8948.3|8945.5|8948.4|8945.6|8947.3|8944.5|143
1695328500000|2023-09-21 20:35:00|8948.2|8945.4|8947.3|8944.5|8948.3|8945.5|8947.3|8944.5|173
1695328800000|2023-09-21 20:40:00|8948.2|8945.4|8948.3|8944.5|8952.2|8949.4|8943.4|8940.6|204
1695329100000|2023-09-21 20:45:00|8947.3|8945.4|8951.2|8947.4|8952.1|8948.4|8947.2|8944.4|176
1695329400000|2023-09-21 20:50:00|8951.7|8948.4|8952.1|8948.3|8952.2|8949.4|8950.1|8947.3|190
1695329700000|2023-09-21 20:55:00|8951.2|8948.4|8947.2|8944.4|8952.1|8949.3|8943.2|8939.9|283
1695333600000|2023-09-21 22:00:00|8948.9|8945.1|8945|8942.2|8950.8|8947|8942|8938.7|118
1695333900000|2023-09-21 22:05:00|8945.1|8941.3|8948.9|8946.1|8948.9|8946.1|8943.9|8941.1|47
1695334200000|2023-09-21 22:10:00|8949.9|8947|8946.9|8944.1|8950|8947|8945.9|8943.1|62
1695334500000|2023-09-21 22:15:00|8947.9|8945.1|8950.8|8948|8950.9|8948|8947.9|8945|46
1695334800000|2023-09-21 22:20:00|8949.9|8947.1|8951.8|8949|8951.8|8949|8948.9|8946|73
1695335100000|2023-09-21 22:25:00|8951.9|8949.1|8950.8|8948|8953.8|8951|8950.8|8948|68
1695335400000|2023-09-21 22:30:00|8951.8|8948.9|8954.8|8951|8954.8|8951.9|8950.9|8948|50
1695335700000|2023-09-21 22:35:00|8954.7|8951.9|8958.7|8955.9|8958.7|8955.9|8953.7|8950.9|73
1695336000000|2023-09-21 22:40:00|8957.7|8954.9|8957.7|8954.9|8958.7|8955.9|8956.7|8953.9|40
1695336300000|2023-09-21 22:45:00|8955.9|8953.1|8957.6|8954.8|8958.6|8954.9|8955.7|8951.9|82
1695336600000|2023-09-21 22:50:00|8956.6|8953.8|8958.6|8954.8|8959.7|8956.8|8955.6|8952.8|82
1695336900000|2023-09-21 22:55:00|8958.7|8954.9|8959.6|8956.8|8962.5|8958.8|8958.6|8954.9|109
1695337200000|2023-09-21 23:00:00|8959.7|8956.9|8958.6|8955.8|8962.6|8959.7|8958.5|8955.7|78
1695337500000|2023-09-21 23:05:00|8959.6|8956.8|8962.5|8959.7|8963.6|8960.7|8959.6|8956.8|97
1695337800000|2023-09-21 23:10:00|8963.5|8959.8|8960.6|8957.8|8964.5|8961.7|8960.6|8957.8|73
1695338100000|2023-09-21 23:15:00|8961.6|8958.7|8963.5|8960.7|8963.5|8960.7|8961.5|8958.7|27
1695338400000|2023-09-21 23:20:00|8962.6|8959.7|8963.4|8959.6|8963.5|8960.7|8962.5|8959.6|32
1695338700000|2023-09-21 23:25:00|8963.5|8959.7|8962.5|8959.7|8964.5|8961.7|8961.6|8958.7|60
1695339000000|2023-09-21 23:30:00|8963.5|8959.6|8961.5|8958.7|8963.5|8959.7|8961.4|8958.6|26
1695339300000|2023-09-21 23:35:00|8962.5|8958.6|8962.4|8959.6|8963.4|8960.6|8961.4|8958.6|51
1695339600000|2023-09-21 23:40:00|8963.4|8960.6|8965.4|8961.6|8965.4|8961.7|8963.4|8960.6|51
1695339900000|2023-09-21 23:45:00|8964.4|8959.8|8963.5|8960.7|8964.9|8961.6|8962.4|8959.6|46
1695340200000|2023-09-21 23:50:00|8963.4|8960.6|8960.4|8957.6|8963.4|8960.6|8959.4|8956.6|94
1695340500000|2023-09-21 23:55:00|8961.4|8957.5|8961.3|8957.5|8961.4|8958.5|8959.4|8956.5|60
1695340800000|2023-09-22 00:00:00|8960.4|8957.6|8955.5|8952.7|8963.3|8960.5|8954.5|8951.6|307
1695341100000|2023-09-22 00:05:00|8954.5|8951.7|8956.5|8952.7|8956.5|8953.6|8951.5|8948.7|179
1695341400000|2023-09-22 00:10:00|8956.4|8953.6|8952.5|8948.7|8956.5|8953.6|8950.5|8947.2|162
1695341700000|2023-09-22 00:15:00|8952.4|8949.7|8949.5|8946.7|8953.5|8950.6|8948.5|8945.7|132
1695342000000|2023-09-22 00:20:00|8949.6|8946.8|8947.5|8944.7|8949.6|8946.8|8946.5|8943.7|105
1695342300000|2023-09-22 00:25:00|8946.5|8943.7|8946.5|8943.7|8950.1|8947.3|8945.5|8942.6|219
1695342600000|2023-09-22 00:30:00|8947.5|8943.6|8950.4|8947.6|8951.9|8948.6|8946.5|8943.6|119
1695342900000|2023-09-22 00:35:00|8951.4|8948.6|8951.3|8948.5|8952.7|8949.6|8949.3|8945.6|158
1695343200000|2023-09-22 00:40:00|8952.3|8949.5|8953.3|8950.5|8954.3|8951.5|8951.2|8947.5|80
1695343500000|2023-09-22 00:45:00|8954.3|8951.5|8961.2|8958.4|8962.2|8958.9|8954.3|8951.5|224
1695343800000|2023-09-22 00:50:00|8962.2|8959.4|8974.1|8970.3|8974.7|8971.4|8961.2|8958.4|330
1695344100000|2023-09-22 00:55:00|8974.2|8970.4|8976.2|8973.4|8978.1|8974.4|8973.2|8970.3|230
1695344400000|2023-09-22 01:00:00|8975.2|8972.4|8976.2|8972.4|8981.1|8978.3|8973.2|8970.4|332
1695344700000|2023-09-22 01:05:00|8975.3|8972.5|8977.1|8974.3|8977.2|8974.3|8971.2|8968.3|146
1695345000000|2023-09-22 01:10:00|8977.2|8974.4|8978.1|8975.3|8983.2|8980.3|8975.1|8972.3|247
1695345300000|2023-09-22 01:15:00|8977.1|8974.3|8976.1|8972.3|8982.1|8979.3|8974.1|8970.4|264
1695345600000|2023-09-22 01:20:00|8975.1|8971.4|8984.1|8980.3|8984.5|8981.3|8973.1|8970.3|311
1695345900000|2023-09-22 01:25:00|8984|8981.2|8984.1|8981.3|8988.1|8985.3|8981.1|8978.3|280
1695346200000|2023-09-22 01:30:00|8983.6|8980.3|8976.1|8973.3|8988.1|8985.3|8973.1|8970.3|246
1695346500000|2023-09-22 01:35:00|8977.1|8974.3|8977|8973.2|8982.1|8979.3|8975.1|8972.2|186
1695346800000|2023-09-22 01:40:00|8976.1|8973.3|8965.1|8962.3|8981|8978.2|8965.1|8962.3|311
1695347100000|2023-09-22 01:45:00|8966.1|8963.3|8981.9|8979.1|8983|8980.1|8966.1|8962.3|514
1695347400000|2023-09-22 01:50:00|8982.9|8980.1|8976.1|8972.3|8984|8981.1|8973|8969.7|256
1695347700000|2023-09-22 01:55:00|8976|8973.2|8980|8977.2|8983.1|8980.2|8976|8973.2|109
1695348000000|2023-09-22 02:00:00|8980.1|8976.3|8984|8981.2|8987|8984.2|8980|8976.3|178
1695348300000|2023-09-22 02:05:00|8984.9|8982.1|8991|8988.2|8991|8988.2|8982|8979.2|300
1695348600000|2023-09-22 02:10:00|8990.9|8987.2|8998|8995.2|8999.3|8996.1|8988|8985.1|320
1695348900000|2023-09-22 02:15:00|8998.9|8995.1|8999.9|8997.1|9002|8999.1|8997.9|8995.1|192
1695349200000|2023-09-22 02:20:00|9000.9|8998.1|8998|8994.2|9000.9|8998.1|8996.9|8993.7|140
1695349500000|2023-09-22 02:25:00|8997.9|8995.1|8998.9|8996.1|9000.9|8998.1|8996.9|8993.1|121
1695349800000|2023-09-22 02:30:00|8999.8|8997|9004.9|9002.1|9006.9|9004.1|8999.8|8996.1|315
1695350100000|2023-09-22 02:35:00|9005.8|9003|9008.4|9005.6|9008.9|9006.1|9000.9|8998.1|174
1695350400000|2023-09-22 02:40:00|9008.9|9006.1|9008.9|9006.1|9009.3|9006.1|9006.4|9003.1|150
1695350700000|2023-09-22 02:45:00|9008|9005.2|9020.7|9017.9|9027.7|9024.8|9007.9|9005.1|1437
1695351000000|2023-09-22 02:50:00|9021.7|9018.9|9013.8|9011|9023.8|9020.9|9012.8|9009.9|279
1695351300000|2023-09-22 02:55:00|9014.8|9010.9|9012.7|9009.9|9014.8|9011.9|9009.7|9006.8|208
1695351600000|2023-09-22 03:00:00|9011.8|9009|9011.7|9008.9|9012.7|9009|9007.7|9004.9|190
1695351900000|2023-09-22 03:05:00|9012.7|9009.9|9011.7|9008.9|9014.7|9011.9|9010.7|9007.8|120
1695352200000|2023-09-22 03:10:00|9012.7|9009|9015.7|9012.9|9016.7|9013.9|9011.7|9008.9|186
1695352500000|2023-09-22 03:15:00|9014.7|9011.9|9025.6|9022.8|9025.6|9022.8|9013.7|9010.9|218
1695352800000|2023-09-22 03:20:00|9025.7|9022.9|9024.6|9021.8|9026.7|9023.8|9021.7|9018.8|150
1695353100000|2023-09-22 03:25:00|9025.7|9021.9|9018.7|9015.9|9025.7|9021.9|9018.7|9015.8|114
1695353400000|2023-09-22 03:30:00|9018.6|9015.8|9018.5|9015.7|9021.7|9018.8|9017.5|9014.7|160
1695353700000|2023-09-22 03:35:00|9018.6|9015.8|9014.5|9011.7|9019.6|9015.8|9014.5|9011.7|141
1695354000000|2023-09-22 03:40:00|9013.6|9010.8|9013.6|9010.8|9015|9011.8|9012.6|9009.3|75
1695354300000|2023-09-22 03:45:00|9012.7|9009.8|9013.5|9009.7|9016.6|9013.7|9011.5|9008.7|209
1695354600000|2023-09-22 03:50:00|9012.6|9009.8|9015.5|9012.7|9015.5|9012.7|9010.6|9007.7|236
1695354900000|2023-09-22 03:55:00|9016.4|9013.6|9020.4|9017.6|9022.4|9019.6|9016.4|9013.6|283
1695355200000|2023-09-22 04:00:00|9021.4|9018.6|9019.4|9016.6|9022.5|9019.6|9019.3|9016.5|68
1695355500000|2023-09-22 04:05:00|9020.3|9017.5|9022.4|9019.6|9024.4|9021.6|9020.3|9017.5|109
1695355800000|2023-09-22 04:10:00|9021.5|9018.6|9021.3|9018.5|9022.4|9019.6|9020.4|9017.5|100
1695356100000|2023-09-22 04:15:00|9021.4|9017.5|9021.4|9018.6|9022.3|9019.5|9019.3|9015.5|94
1695356400000|2023-09-22 04:20:00|9022.3|9018.5|9022.3|9019.5|9022.3|9019.5|9019.4|9016.5|66
1695356700000|2023-09-22 04:25:00|9023.3|9020.5|9022.3|9019.5|9023.8|9020.5|9022.3|9019|63
1695357000000|2023-09-22 04:30:00|9021.3|9018.5|9019.2|9016.4|9021.3|9018.5|9018.2|9015.4|145
1695357300000|2023-09-22 04:35:00|9019.1|9016.3|9020.2|9017.4|9022.2|9018.4|9018.2|9015.4|60
1695357600000|2023-09-22 04:40:00|9021.2|9017.3|9021.2|9018.4|9022.2|9019.4|9020.2|9017.3|30
1695357900000|2023-09-22 04:45:00|9022.1|9018.3|9020|9017.2|9023.2|9020.4|9018.4|9015.6|204
1695358200000|2023-09-22 04:50:00|9019.1|9016.3|9022|9019.2|9022|9019.2|9018|9015.2|62
1695358500000|2023-09-22 04:55:00|9021.1|9018.2|9017.1|9014.3|9023|9020.2|9016.1|9012.3|154
1695358800000|2023-09-22 05:00:00|9018.1|9014.4|9014.2|9010.4|9018.1|9015.3|9014|9010.3|106
1695359100000|2023-09-22 05:05:00|9014.1|9011.3|9018.1|9015.3|9019.1|9016.3|9013.1|9010.2|80
1695359400000|2023-09-22 05:10:00|9019|9015.2|9015.1|9012.3|9020.1|9017.2|9015.1|9012.2|76
1695359700000|2023-09-22 05:15:00|9016.1|9013.3|9009.1|9006.3|9016.1|9013.3|9009.1|9006.3|142
1695360000000|2023-09-22 05:20:00|9010.1|9006.8|9020|9017.2|9021|9018.2|9009.1|9006.3|197
1695360300000|2023-09-22 05:25:00|9021|9018.2|9019|9016.2|9021|9018.2|9016|9013.2|102
1695360600000|2023-09-22 05:30:00|9018|9015.2|9017|9013.2|9021|9018.2|9015|9012.2|135
1695360900000|2023-09-22 05:35:00|9016|9012.2|9013|9010.2|9017.1|9014.2|9012.1|9009.1|73
1695361200000|2023-09-22 05:40:00|9012.9|9009.2|9015.9|9013.1|9015.9|9013.1|9012|9009.1|78
1695361500000|2023-09-22 05:45:00|9016|9012.2|9014|9011.2|9019|9016.2|9013|9010.1|170
1695361800000|2023-09-22 05:50:00|9013.9|9011.1|9011.9|9009.1|9015.9|9012.2|9011.9|9009.1|79
1695362100000|2023-09-22 05:55:00|9012.9|9008.1|9012.9|9010.1|9014.3|9011.1|9007.9|9005.1|134
1695362400000|2023-09-22 06:00:00|9013.9|9011.1|9002.9|9000.1|9013.9|9011.1|9002.9|8999.2|373
1695362700000|2023-09-22 06:05:00|9003.9|9001|9005.9|9003.1|9007.8|9005|9002.8|9000|257
1695363000000|2023-09-22 06:10:00|9006|9003.2|9002|8999.2|9006|9003.2|9000.9|8998.1|301
1695363300000|2023-09-22 06:15:00|9002.9|8999.1|8999.9|8997.1|9004.4|9001.2|8999.9|8997.1|127
1695363600000|2023-09-22 06:20:00|9001|8997.2|8998|8995.2|9004|9001.2|8998|8994.7|298
1695363900000|2023-09-22 06:25:00|8998.9|8995.1|9010.8|9008|9012.9|9010.1|8997.9|8994.7|444
1695364200000|2023-09-22 06:30:00|9011.7|9008.9|9003.8|9001|9016.3|9013|9003.8|9001|583
1695364500000|2023-09-22 06:35:00|9004.8|9001.1|9004.8|9002|9006.8|9004|9002.7|8999.1|236
1695364800000|2023-09-22 06:40:00|9004.7|9001.9|9000.8|8998|9007.8|9005|8999.7|8996.5|359
1695365100000|2023-09-22 06:45:00|9001.7|8998.9|9004.8|9002|9010.8|9007.9|8997.7|8994.9|425
1695365400000|2023-09-22 06:50:00|9005.8|9003|9010.8|9007|9012.8|9010|9003.8|9000.5|271
1695365700000|2023-09-22 06:55:00|9009.8|9007.9|9007.7|9004.9|9013.7|9010.9|9006.7|9002.9|351
1695366000000|2023-09-22 07:00:00|9008.7|9004.4|9009.7|9006.9|9010.7|9006.9|8999.7|8996.9|702
1695366300000|2023-09-22 07:05:00|9010.6|9007.8|9005.7|9002.9|9011.7|9008.9|9000.7|8997.4|533
1695366600000|2023-09-22 07:10:00|9004.7|9001.9|9000.7|8996.9|9008.7|9004.9|8993.8|8991|483
1695366900000|2023-09-22 07:15:00|8999.6|8996.8|9002.7|8999.9|9006.6|9002.9|8990.7|8987.9|625
1695367200000|2023-09-22 07:20:00|9001.7|8998.9|8982.7|8979.9|9002.7|8999.9|8980.7|8977.9|698
1695367500000|2023-09-22 07:25:00|8983.5|8980.7|8977.6|8974.8|8983.7|8980.9|8971.6|8968.8|851
1695367800000|2023-09-22 07:30:00|8981.5|8973.7|8993.6|8989.8|8998.6|8994.8|8979.5|8973.7|926
1695368100000|2023-09-22 07:35:00|8992.6|8990.7|8994.5|8991.7|9000.6|8997.7|8991.5|8988.6|529
1695368400000|2023-09-22 07:40:00|8995.5|8992.7|9004.4|9000.6|9004.5|9001.7|8990.4|8986.7|393
1695368700000|2023-09-22 07:45:00|9004.5|9000.7|9005.4|9002.6|9009.4|9006.6|9000.5|8997.2|884
1695369000000|2023-09-22 07:50:00|9006.4|9002.7|8998.5|8995.7|9009.4|9006.6|8994.5|8991.6|775
1695369300000|2023-09-22 07:55:00|8998.4|8995.6|8995.5|8991.7|9000.5|8997.1|8980.6|8977.8|901
1695369600000|2023-09-22 08:00:00|8995.4|8991.6|8981.6|8977.8|8995.4|8992.5|8979.4|8976.2|597
1695369900000|2023-09-22 08:05:00|8981.5|8978.7|8969.6|8966.8|8982.6|8979.7|8969.6|8966.8|914
1695370200000|2023-09-22 08:10:00|8968.7|8965.9|8972.7|8969.9|8973.7|8970.8|8959.7|8956.9|1148
1695370500000|2023-09-22 08:15:00|8973.6|8969.8|8977.6|8974.8|8981.7|8978.8|8969.7|8966.9|906
1695370800000|2023-09-22 08:20:00|8978.7|8974.9|8972.7|8969.9|8983.1|8979.8|8972.7|8969.8|715
1695371100000|2023-09-22 08:25:00|8973.6|8969.8|8984.5|8981.7|8984.6|8981.8|8969.7|8966.8|1183
1695371400000|2023-09-22 08:30:00|8984.3|8981.5|8994.5|8990.7|9001.5|8998.7|8977.6|8974.7|1886
1695371700000|2023-09-22 08:35:00|8994.4|8991.6|9017.3|9014.5|9026.3|9023.5|8994|8990.7|1604
1695372000000|2023-09-22 08:40:00|9016.3|9013.5|9010.2|9006.4|9016.3|9013.5|9005.3|9002.4|590
1695372300000|2023-09-22 08:45:00|9009.3|9007.4|8990.3|8986.5|9012.3|9009.5|8987.4|8984.6|733
1695372600000|2023-09-22 08:50:00|8989.3|8987.5|8998.2|8995.4|9001.6|8998.3|8988.3|8985.5|537
1695372900000|2023-09-22 08:55:00|8998.1|8995.3|9005.1|9002.3|9012.1|9009.3|8997.1|8994.3|505
1695373200000|2023-09-22 09:00:00|9005.2|9002.4|8994.2|8990.4|9006.2|9002.8|8992.2|8989.4|501
1695373500000|2023-09-22 09:05:00|8994.1|8991.3|9007|9003.2|9012|9009.2|8993.2|8990.4|645
1695373800000|2023-09-22 09:10:00|9006|9004.2|9015|9012.2|9020|9016.2|9003|9000.2|813
1695374100000|2023-09-22 09:15:00|9014.1|9011.2|9012|9009.2|9017|9014.1|9008|9005.1|358
1695374400000|2023-09-22 09:20:00|9013|9008.2|9011.8|9009|9019.7|9016.9|9009.9|9006.2|621
1695374700000|2023-09-22 09:25:00|9012.8|9010|9022.6|9019.8|9023.6|9020.8|9011.8|9009|1544
1695375000000|2023-09-22 09:30:00|9022.5|9018.8|9025.6|9022.8|9034.9|9032.1|9019.5|9016.7|1521
1695375300000|2023-09-22 09:35:00|9025.5|9022.7|9037.4|9033.6|9041.4|9038.6|9022.6|9019.7|1166
1695375600000|2023-09-22 09:40:00|9037.5|9034.6|9039.3|9036.5|9044.4|9041.6|9035.4|9032.6|558
1695375900000|2023-09-22 09:45:00|9040.2|9036.4|9028.5|9025.7|9040.4|9037.5|9023.5|9020.7|1197
1695376200000|2023-09-22 09:50:00|9029.5|9024.8|9029.7|9026.9|9037.6|9034.6|9022.8|9019.9|1035
1695376500000|2023-09-22 09:55:00|9030.7|9025.9|9040.4|9037.6|9040.4|9037.6|9026.7|9023.9|496
1695376800000|2023-09-22 10:00:00|9041.4|9036.6|9043.3|9039.5|9046.2|9042.5|9037.9|9034.6|519
1695377100000|2023-09-22 10:05:00|9042.3|9040.5|9048.2|9045.4|9050.2|9047.4|9042.3|9039.5|447
1695377400000|2023-09-22 10:10:00|9048.3|9044.5|9048.3|9045.5|9055|9052.2|9042.4|9038.6|1000
1695377700000|2023-09-22 10:15:00|9049.3|9044.5|9048.3|9045.5|9052.1|9049.3|9040.3|9036.6|960
1695378000000|2023-09-22 10:20:00|9049.2|9046.4|9055|9052.2|9059|9055.3|9048.3|9045.4|1342
1695378300000|2023-09-22 10:25:00|9055.1|9052.3|9054.1|9051.3|9061.5|9058.2|9050.1|9047.3|876
1695378600000|2023-09-22 10:30:00|9055.1|9052.2|9054.9|9052.1|9060|9057.1|9050.1|9047.3|917
1695378900000|2023-09-22 10:35:00|9055|9051.2|9052|9049.2|9063.8|9061|9051.1|9048.1|754
1695379200000|2023-09-22 10:40:00|9051.1|9048.3|9051|9048.2|9053|9050.2|9047.1|9044.2|350
1695379500000|2023-09-22 10:45:00|9050.9|9048.1|9039.1|9036.3|9051|9048.1|9036.2|9033.3|777
1695379800000|2023-09-22 10:50:00|9040.1|9036.4|9034.1|9031.3|9040.6|9037.3|9033.2|9030.4|388
1695380100000|2023-09-22 10:55:00|9034.2|9031.4|9048.9|9046.1|9050|9047.1|9034.2|9031.3|607
1695380400000|2023-09-22 11:00:00|9049|9046.2|9042.1|9039.3|9051.9|9048.6|9040.1|9036.4|527
1695380700000|2023-09-22 11:05:00|9042.2|9038.4|9056|9053.2|9058.9|9056.1|9041.1|9038.3|785
1695381000000|2023-09-22 11:10:00|9056.9|9053.1|9046.1|9043.3|9058.9|9056.1|9046|9042.3|561
1695381300000|2023-09-22 11:15:00|9045.1|9042.3|9038.2|9034.4|9047.2|9044.4|9035.3|9032.5|934
1695381600000|2023-09-22 11:20:00|9038.3|9035.4|9041.2|9038.4|9044.3|9041.4|9034.4|9031.6|370
1695381900000|2023-09-22 11:25:00|9041.3|9038.5|9043.2|9040.4|9047.2|9044.4|9040.2|9036.5|301
1695382200000|2023-09-22 11:30:00|9044.1|9041.3|9035.3|9032.5|9045.2|9042.4|9033.3|9030.5|422
1695382500000|2023-09-22 11:35:00|9036.2|9032.4|9037.1|9034.3|9044.2|9041.4|9034.1|9030.4|447
1695382800000|2023-09-22 11:40:00|9038.1|9035.3|9043.1|9039.3|9043.2|9040.4|9038.1|9034.4|201
1695383100000|2023-09-22 11:45:00|9043|9040.2|9037.2|9033.4|9043.5|9040.3|9035.1|9032.3|295
1695383400000|2023-09-22 11:50:00|9036.2|9033.9|9043.1|9040.3|9045.2|9042.4|9035.3|9032.5|378
1695383700000|2023-09-22 11:55:00|9044|9040.2|9041.2|9038.4|9044.2|9041.3|9037.1|9033.5|397
1695384000000|2023-09-22 12:00:00|9042.1|9038.3|9057.9|9055.1|9058.8|9056|9042.1|9038.3|988
1695384300000|2023-09-22 12:05:00|9058.1|9055.3|9048.1|9044.3|9058.1|9055.3|9045.1|9042.3|501
1695384600000|2023-09-22 12:10:00|9048|9044.2|9043|9040.2|9049|9045.2|9039.1|9036.3|360
1695384900000|2023-09-22 12:15:00|9042.1|9039.3|9052.9|9050.1|9054|9051.2|9042|9039.2|422
1695385200000|2023-09-22 12:20:00|9052|9049.1|9047.4|9044.6|9056.8|9054|9045.9|9043.1|604
1695385500000|2023-09-22 12:25:00|9047.9|9045.1|9040.9|9038.1|9050|9047.2|9039|9036.2|491
1695385800000|2023-09-22 12:30:00|9041.9|9038.2|9034.8|9032|9046.9|9044|9024.6|9021.3|1525
1695386100000|2023-09-22 12:35:00|9034.9|9031.1|9038.8|9036|9041.3|9038.1|9034.4|9031.1|406
1695386400000|2023-09-22 12:40:00|9037.9|9035|9027.9|9025.1|9039.3|9036|9025.1|9022.3|1015
1695386700000|2023-09-22 12:45:00|9028|9025.2|9036.9|9034.1|9040.9|9038|9024.9|9022.1|855
1695387000000|2023-09-22 12:50:00|9036.8|9034|9055.4|9052.6|9058.4|9054.6|9036.8|9033.9|4210
1695387300000|2023-09-22 12:55:00|9056.4|9053.6|9078.8|9075|9095.1|9092.3|9056.4|9053.6|9943
1695387600000|2023-09-22 13:00:00|9079.7|9076.9|9059.1|9056.3|9085.6|9081.9|9047.1|9044.3|3508
1695387900000|2023-09-22 13:05:00|9061.1|9058.3|9050|9047.2|9061.2|9058.3|9032.6|9028.8|4641
1695388200000|2023-09-22 13:10:00|9049.1|9046.2|9063.9|9061.1|9065|9062.1|9043.1|9040.3|2549
1695388500000|2023-09-22 13:15:00|9063.1|9060.3|9063|9059.2|9075.8|9073|9053.2|9050.4|3596
1695388800000|2023-09-22 13:20:00|9064|9060.2|9085.4|9081.6|9086.5|9083.7|9061|9058.2|2847
1695389100000|2023-09-22 13:25:00|9085.5|9082.6|9100.4|9097.6|9105.3|9102.3|9077.5|9074.6|6433
1695389400000|2023-09-22 13:30:00|9100.3|9097.5|9092.3|9089.5|9112.9|9110|9091.4|9088.6|6259
1695389700000|2023-09-22 13:35:00|9092.2|9089.4|9101.9|9099.1|9113.5|9110.2|9076.5|9073.6|4460
1695390000000|2023-09-22 13:40:00|9102.9|9098.1|9079.4|9076.6|9112.6|9109.8|9075.7|9072.4|5858
1695390300000|2023-09-22 13:45:00|9079.6|9076.8|9071.4|9068.6|9093.2|9090.4|9060.4|9056.6|6142
1695390600000|2023-09-22 13:50:00|9070.5|9067.7|9079.8|9077|9082|9079.1|9060.3|9057.5|4131
1695390900000|2023-09-22 13:55:00|9080.8|9077.5|9095.6|9092.8|9096.6|9093.8|9075.8|9073|1781
1695391200000|2023-09-22 14:00:00|9096.5|9093.7|9098.3|9095.5|9102.5|9099.6|9086.6|9083.7|2854
1695391500000|2023-09-22 14:05:00|9099.3|9096.5|9085.6|9082.8|9107.2|9104.4|9075|9072.1|4352
1695391800000|2023-09-22 14:10:00|9085.7|9081.9|9082.3|9079.5|9104|9101.2|9082.2|9078.4|3702
1695392100000|2023-09-22 14:15:00|9081.4|9078.6|9087.3|9084.5|9096.1|9093.3|9079.4|9076.6|2166
1695392400000|2023-09-22 14:20:00|9087.4|9084.6|9045.7|9042.9|9094.3|9091.5|9039.7|9036.1|9439
1695392700000|2023-09-22 14:25:00|9045.6|9042.8|9049.8|9046|9052.9|9049.6|9029.3|9026|4793
1695393000000|2023-09-22 14:30:00|9048.9|9046.1|9043.1|9040.3|9051.8|9049|9029.3|9026.4|3026
1695393300000|2023-09-22 14:35:00|9042.1|9039.3|9045.9|9043.1|9060.8|9058|9034.1|9031.3|2785
1695393600000|2023-09-22 14:40:00|9045.8|9043|9046.8|9044|9055.8|9053|9040.9|9038.1|1626
1695393900000|2023-09-22 14:45:00|9045.9|9043.1|9058.6|9055.8|9069.4|9066.6|9045.8|9042.9|3882
1695394200000|2023-09-22 14:50:00|9058.5|9054.8|9028.8|9026|9058.6|9055.8|9026.8|9024|1596
1695394500000|2023-09-22 14:55:00|9027.9|9025.1|9023.6|9020.8|9039.6|9036.7|9023.6|9020.8|2227
1695394800000|2023-09-22 15:00:00|9020.6|9016.8|8996.9|8994.1|9021.6|9018.8|8985.9|8983.1|5763
1695395100000|2023-09-22 15:05:00|8995.9|8993.1|9005.4|9002.6|9014.4|9010.6|8988.7|8985.9|2731
1695395400000|2023-09-22 15:10:00|9005.5|9002.7|9020.3|9016.5|9028.2|9025.4|9000.7|8997.9|2415
1695395700000|2023-09-22 15:15:00|9021.3|9017.5|9023.1|9020.3|9029.2|9026.4|9013.2|9009.5|1398
1695396000000|2023-09-22 15:20:00|9023.2|9020.4|9029.1|9025.3|9038|9035.2|9016.1|9013.3|1738
1695396300000|2023-09-22 15:25:00|9029|9026.2|9004.4|9000.6|9032.1|9029.3|9002.5|8999.2|2501
1695396600000|2023-09-22 15:30:00|9003.5|9000.7|8978.6|8975.8|9005.4|9002.6|8972.6|8969.3|2770
1695396900000|2023-09-22 15:35:00|8979.5|8975.7|8989.4|8986.6|8992.4|8989.6|8973.6|8970.8|1836
1695397200000|2023-09-22 15:40:00|8990.4|8987.6|8989.4|8985.6|8995.4|8992.6|8976.4|8973.6|1730
1695397500000|2023-09-22 15:45:00|8988.4|8985.7|8996.2|8993.4|9003.2|9000.4|8982.4|8979.6|1914
1695397800000|2023-09-22 15:50:00|8997.2|8992.9|9006|9003.2|9010.9|9008|8994.1|8991.3|1488
1695398100000|2023-09-22 15:55:00|9007|9004.2|8995.1|8992.3|9007.9|9004.2|8992.1|8989.3|988
1695398400000|2023-09-22 16:00:00|8996.1|8991.8|8979|8976.2|8996.1|8992.4|8967.4|8964.6|2965
1695398700000|2023-09-22 16:05:00|8979.1|8975.3|8959.1|8956.3|8983|8980.2|8959.1|8956.3|2254
1695399000000|2023-09-22 16:10:00|8960.1|8957.3|8957|8953.2|8962.5|8959.3|8949.2|8946.4|2158
1695399300000|2023-09-22 16:15:00|8956.9|8954.1|8950.1|8947.3|8958|8955.2|8940.2|8937.4|2095
1695399600000|2023-09-22 16:20:00|8951.2|8948.4|8931.1|8928.3|8953.2|8950.4|8927.7|8924.4|2777
1695399900000|2023-09-22 16:25:00|8931.2|8928.4|8917.4|8914.6|8933.2|8930.4|8914.4|8911.5|2533
1695400200000|2023-09-22 16:30:00|8917.3|8914.5|8929.4|8926.6|8936.3|8933.5|8917.3|8914.5|1626
1695400500000|2023-09-22 16:35:00|8930.2|8927.4|8923.3|8920.5|8932.3|8929.4|8915|8911.6|1530
1695400800000|2023-09-22 16:40:00|8924.3|8921.4|8952.7|8948.9|8961.7|8958.8|8924.2|8921|3669
1695401100000|2023-09-22 16:45:00|8952.6|8949.8|8968.3|8965.5|8977.3|8974.5|8952.6|8949.8|2580
1695401400000|2023-09-22 16:50:00|8969.3|8966.5|8973.2|8970.4|8980.2|8977.4|8968.2|8965.4|1610
1695401700000|2023-09-22 16:55:00|8974|8971.2|8977.1|8974.3|8984.1|8981.2|8973.2|8970.4|1638
1695402000000|2023-09-22 17:00:00|8977.2|8974.4|9001.6|8998.8|9004|9000.7|8977.2|8974.4|3285
1695402300000|2023-09-22 17:05:00|9000.8|8998|8996.4|8993.6|9015.2|9012.3|8993.5|8990.7|4075
1695402600000|2023-09-22 17:10:00|8997.2|8994.4|8991.9|8988.1|9007.1|9004.3|8990.1|8987.2|2241
1695402900000|2023-09-22 17:15:00|8992|8989.2|8979.5|8976.7|8994|8990.2|8971.7|8968.9|2574
1695403200000|2023-09-22 17:20:00|8978.6|8975.8|8974.4|8970.6|8988.3|8985.5|8969.5|8966.6|1408
1695403500000|2023-09-22 17:25:00|8973.4|8971.5|8969.5|8966.7|8980.4|8977.6|8969.5|8966.6|1145
1695403800000|2023-09-22 17:30:00|8969.4|8966.6|8976.3|8973.5|8978.3|8975.5|8962.6|8959.3|1372
1695404100000|2023-09-22 17:35:00|8975.4|8972.6|8974.1|8971.3|8987|8983.3|8966.2|8963.3|1563
1695404400000|2023-09-22 17:40:00|8974.2|8971.4|8970|8966.2|8980.1|8976.3|8967.1|8964.3|974
1695404700000|2023-09-22 17:45:00|8969.1|8966.3|8984.9|8982.1|8989.8|8987|8966.1|8962.8|1419
1695405000000|2023-09-22 17:50:00|8984.8|8981|8975.9|8972.1|8985.9|8983.1|8968|8965.2|1175
1695405300000|2023-09-22 17:55:00|8975|8973.1|8959.2|8956.4|8975|8973.1|8958.1|8954.8|2289
1695405600000|2023-09-22 18:00:00|8958.4|8955.6|8954.2|8951.4|8963.2|8960.4|8951.3|8948.5|1950
1695405900000|2023-09-22 18:05:00|8953.7|8950.4|8973.9|8970.1|8982.8|8979|8953.2|8950.3|2513
1695406200000|2023-09-22 18:10:00|8973|8971.1|8987.6|8983.8|8990.5|8987.7|8968|8965.1|1335
1695406500000|2023-09-22 18:15:00|8986.7|8984.8|8990.5|8987.7|8994.6|8991.7|8978.7|8975.8|2445
1695406800000|2023-09-22 18:20:00|8990.6|8987.8|8984.7|8981.9|9000.5|8997.6|8978.8|8975.1|3949
1695407100000|2023-09-22 18:25:00|8983.8|8981|8980.6|8977.8|8998.6|8995.7|8975.6|8972.8|9681
1695407400000|2023-09-22 18:30:00|8979.7|8976.9|8998.3|8995.5|8998.4|8995.6|8979.7|8976.8|5699
1695407700000|2023-09-22 18:35:00|8998.4|8994.6|9008.3|9005.5|9008.4|9005.6|8997.3|8994.5|928
1695408000000|2023-09-22 18:40:00|9009.3|9006.5|9016.1|9013.3|9016.1|9013.3|9001.5|8998.7|1579
1695408300000|2023-09-22 18:45:00|9017|9014.2|9015.1|9012.3|9021.1|9018.3|9013.6|9010.3|886
1695408600000|2023-09-22 18:50:00|9014.2|9011.4|9006.1|9003.3|9016.1|9013.3|9002.1|8998.3|1195
1695408900000|2023-09-22 18:55:00|9005.3|9002.5|9006.1|9003.3|9010.1|9007.3|9001.2|8997.9|1162
1695409200000|2023-09-22 19:00:00|9007|9003.2|9013|9010.2|9016|9013.2|9005.6|9002.3|753
1695409500000|2023-09-22 19:05:00|9012.9|9010.1|9015|9012.2|9018|9015.2|9010.9|9007.2|322
1695409800000|2023-09-22 19:10:00|9016|9013.1|9015.9|9013.1|9018.9|9016.1|9013.9|9010.2|204
1695410100000|2023-09-22 19:15:00|9016|9013.2|9020.8|9018|9021.8|9018.1|9013|9010.2|544
1695410400000|2023-09-22 19:20:00|9021.8|9019|9024.8|9022|9025.9|9023|9020.8|9017.5|355
1695410700000|2023-09-22 19:25:00|9024.9|9021|9022.8|9020|9027.8|9024.9|9017.9|9015.1|966
1695411000000|2023-09-22 19:30:00|9022.9|9019.1|9019.9|9016.1|9023.9|9021|9019.8|9016.1|262
1695411300000|2023-09-22 19:35:00|9018.9|9016|9025.8|9022|9026.9|9024.1|9017.9|9015.1|372
1695411600000|2023-09-22 19:40:00|9024.8|9023|9014.8|9012|9025.8|9023|9014.7|9011.9|268
1695411900000|2023-09-22 19:45:00|9014.7|9011.9|9016.7|9013.9|9017.8|9015|9011|9008.2|307
1695412200000|2023-09-22 19:50:00|9016.6|9013.8|9014.7|9011.9|9016.6|9013.8|9011.8|9008.9|305
1695412500000|2023-09-22 19:55:00|9015.6|9011.8|9009.7|9006.9|9016.6|9012.9|9009.6|9006.8|482
1695412800000|2023-09-22 20:00:00|9010.6|9007.8|9014.6|9011.8|9016.6|9012.9|9010.6|9007.8|269
1695413100000|2023-09-22 20:05:00|9014.5|9011.7|9017.6|9014.8|9018.6|9014.9|9012.7|9009.4|215
1695413400000|2023-09-22 20:10:00|9016.6|9013.8|9015.6|9012.8|9017|9013.8|9013.1|9009.8|136
1695413700000|2023-09-22 20:15:00|9014.6|9011.8|9011.5|9008.7|9014.7|9012.8|9010.6|9006.9|127
1695414000000|2023-09-22 20:20:00|9010.7|9007.9|9014.7|9010.9|9015.7|9012.7|9010.5|9007.7|186
1695414300000|2023-09-22 20:25:00|9013.7|9011.8|9014.6|9011.8|9015.6|9012.8|9013.7|9011.7|88
1695414600000|2023-09-22 20:30:00|9015.6|9010.8|9013.5|9010.7|9015.6|9012.8|9012.5|9009.7|266
1695414900000|2023-09-22 20:35:00|9014.5|9011.7|9010.6|9007.8|9014.5|9011.7|9008.6|9005.7|171
1695415200000|2023-09-22 20:40:00|9010.5|9007.7|9008.5|9005.7|9010.5|9007.7|9006.5|9003.7|160
1695415500000|2023-09-22 20:45:00|9008.4|9005.6|9005.5|9001.7|9010.5|9007.6|9004.5|9001.6|273
1695415800000|2023-09-22 20:50:00|9004.5|9001.8|9008.5|9004.7|9009.5|9005.7|9004.5|9001.7|142
1695416100000|2023-09-22 20:55:00|9008.4|9004.6|9013.5|9009.7|9016.4|9013.5|9007.3|9004.1|246
1695592800000|2023-09-24 22:00:00|9012.6|9008.8|8994.3|8990.5|9012.6|9008.8|8985.6|8980.8|729
1695593100000|2023-09-24 22:05:00|8993.4|8990.6|9006.4|9002.6|9006.4|9002.6|8990.4|8987.5|238
1695593400000|2023-09-24 22:10:00|9005.4|9001.6|9009.4|9005.6|9009.4|9005.6|8997.4|8994.5|274
1695593700000|2023-09-24 22:15:00|9009.3|9006.5|9012.5|9008.7|9013.5|9010.6|9007.4|9004.5|122
1695594000000|2023-09-24 22:20:00|9013.3|9009.5|9016.3|9012.5|9018.4|9014.6|9011.4|9008.5|131
1695594300000|2023-09-24 22:25:00|9015.3|9011.6|9015.3|9012.5|9017.4|9014.5|9012.7|9009.6|93
1695594600000|2023-09-24 22:30:00|9015.4|9011.6|9009.4|9005.6|9016.4|9012.6|9009.4|9005.6|74
1695594900000|2023-09-24 22:35:00|9008.5|9005.7|9016.3|9013.5|9017.4|9014.5|9007.4|9004.5|135
1695595200000|2023-09-24 22:40:00|9016.4|9012.6|9006.3|9002.5|9016.4|9012.6|9003.3|9000.5|122
1695595500000|2023-09-24 22:45:00|9006.4|9003.5|9005.3|9001.5|9008.3|9005.4|9005.2|9001.5|45
1695595800000|2023-09-24 22:50:00|9004.3|9001.4|9007.1|9003.3|9010.3|9007.5|9004.2|9001.4|58
1695596100000|2023-09-24 22:55:00|9006.2|9003.4|9009.2|9006.4|9011.3|9008.4|9006.2|9003.4|65
1695596400000|2023-09-24 23:00:00|9008.4|9005.6|9006.3|9002.5|9008.4|9005.6|9004.3|9001.4|37
1695596700000|2023-09-24 23:05:00|9006.2|9003.4|9008.1|9004.3|9008.3|9005.4|9006.2|9003.4|39
1695597000000|2023-09-24 23:10:00|9008.3|9004.5|9009.1|9005.3|9010.3|9007.4|9008.1|9004.5|38
1695597300000|2023-09-24 23:15:00|9009|9005.2|9008.1|9005.3|9011.1|9008.3|9008.1|9004.4|51
1695597600000|2023-09-24 23:20:00|9008.2|9005.4|9010.1|9007.3|9011.6|9008.3|9008.2|9005.4|79
1695597900000|2023-09-24 23:25:00|9010.2|9006.4|9009.1|9006.3|9010.2|9007.3|9008.1|9005.2|29
1695598200000|2023-09-24 23:30:00|9009.2|9006.4|9013.2|9010.4|9014.2|9011.4|9009.2|9006.4|120
1695598500000|2023-09-24 23:35:00|9013.1|9010.3|9011|9008.2|9013.6|9010.3|9011|9008.2|19
1695598800000|2023-09-24 23:40:00|9011.1|9008.3|9016.2|9013.4|9018.3|9015.4|9010.1|9007.3|105
1695599100000|2023-09-24 23:45:00|9016.3|9012.5|9016.3|9013.5|9018.3|9014.5|9015.2|9012.4|43
1695599400000|2023-09-24 23:50:00|9017.2|9013.4|9020.2|9017.4|9023.5|9020.2|9015.3|9012.5|103
1695599700000|2023-09-24 23:55:00|9020.3|9016.5|9029|9026.2|9031.1|9028.1|9019.2|9016.3|177
1695600000000|2023-09-25 00:00:00|9029.1|9025.3|9007.1|9004.3|9029.1|9026.2|9007.1|9004.3|357
1695600300000|2023-09-25 00:05:00|9007.2|9003.4|9012.1|9009.3|9016.1|9012.4|9003.2|8999.4|236
1695600600000|2023-09-25 00:10:00|9013|9009.2|8998.4|8994.6|9016|9012.3|8997.4|8994.5|311
1695600900000|2023-09-25 00:15:00|8997.5|8994.7|8996.3|8993.5|9001.4|8998.5|8996.3|8993.4|166
1695601200000|2023-09-25 00:20:00|8996.4|8993.6|8995.3|8992.5|8997.4|8994.5|8991.3|8988.4|161
1695601500000|2023-09-25 00:25:00|8995.4|8991.5|8997.2|8994.4|8999.2|8995.5|8995.3|8991.5|87
1695601800000|2023-09-25 00:30:00|8997.1|8994.3|8996.2|8993.4|8999.3|8996.3|8995.2|8992.3|87
1695602100000|2023-09-25 00:35:00|8997.1|8993.3|9002.2|8998.4|9002.2|8999.2|8995.2|8992.3|106
1695602400000|2023-09-25 00:40:00|9002.1|8999.3|9006.2|9003.4|9006.3|9003.4|9002.1|8999.3|100
1695602700000|2023-09-25 00:45:00|9007.2|9004.4|9007.1|9004.3|9009.1|9005.4|9005.1|9002.2|115
1695603000000|2023-09-25 00:50:00|9007|9004.2|9000.2|8996.4|9007.1|9004.2|8999.2|8996.2|145
1695603300000|2023-09-25 00:55:00|8999.4|8996.6|9010.8|9007|9012.9|9009.9|8999.1|8996.3|258
1695603600000|2023-09-25 01:00:00|9010.7|9007.9|9008.7|9005.9|9012.8|9009.1|9003.9|9001|364
1695603900000|2023-09-25 01:05:00|9009.6|9005.8|9017.5|9014.7|9020.8|9017.9|9007.7|9004.4|380
1695604200000|2023-09-25 01:10:00|9018.4|9014.6|9023.3|9020.5|9027.2|9023.4|9018.4|9014.6|470
1695604500000|2023-09-25 01:15:00|9023.4|9020.6|9015.3|9011.5|9024.4|9021.5|9013.2|9010.4|155
1695604800000|2023-09-25 01:20:00|9015.2|9011.4|9007.3|9004.5|9015.3|9012.4|9004.2|9001.3|147
1695605100000|2023-09-25 01:25:00|9007.2|9004.4|9004.2|9001.4|9007.3|9004.4|9001.1|8997.5|201
1695605400000|2023-09-25 01:30:00|9005|9002.2|8998.3|8994.5|9009.3|9006.4|8993.4|8990.5|401
1695605700000|2023-09-25 01:35:00|8998.2|8995.4|9002.4|8999.6|9008.1|9004.4|8998.2|8994.7|155
1695606000000|2023-09-25 01:40:00|9002.3|8999.5|8994.2|8990.4|9002.3|8999.5|8993.3|8990.1|303
1695606300000|2023-09-25 01:45:00|8993.3|8990.5|8986.7|8983.9|8996.4|8993.6|8986.7|8983.9|331
1695606600000|2023-09-25 01:50:00|8986.6|8983.8|8988.5|8985.7|8992.4|8988.7|8985.5|8982.7|183
1695606900000|2023-09-25 01:55:00|8988.4|8984.7|8981.7|8978.9|8989.6|8986.7|8981.5|8978.6|294
1695607200000|2023-09-25 02:00:00|8982.6|8978.8|8978.9|8976.1|8985.6|8982.7|8978.9|8976|485
1695607500000|2023-09-25 02:05:00|8979.8|8976|8979.9|8976.1|8984.9|8982|8978.9|8975.9|227
1695607800000|2023-09-25 02:10:00|8980|8977.1|8980.9|8978.1|8989.8|8986.1|8978.9|8975.9|379
1695608100000|2023-09-25 02:15:00|8980.8|8978|8983.9|8981.1|8988.9|8985.1|8978.9|8976.1|257
1695608400000|2023-09-25 02:20:00|8984|8981.2|8995|8992.2|8996|8992.3|8984|8981.2|223
1695608700000|2023-09-25 02:25:00|8994.9|8992.1|8993|8990.2|8998.1|8995.2|8993|8990.1|232
1695609000000|2023-09-25 02:30:00|8993.8|8991|8982.8|8979|8995|8992.2|8979.8|8977|282
1695609300000|2023-09-25 02:35:00|8982.6|8978.8|8989.7|8986.9|8990.6|8986.9|8981.8|8978.8|81
1695609600000|2023-09-25 02:40:00|8990.6|8986.8|8984.8|8981|8994.7|8991.8|8982.7|8979.9|104
1695609900000|2023-09-25 02:45:00|8983.9|8981.1|8980.7|8977.9|8984.8|8981.9|8980.7|8977|71
1695610200000|2023-09-25 02:50:00|8981.6|8977.8|8980.6|8976.8|8982.8|8979.9|8978.8|8976|96
1695610500000|2023-09-25 02:55:00|8979.7|8977.8|8990.1|8986.3|8991.2|8988.2|8978.8|8975.9|592
1695610800000|2023-09-25 03:00:00|8990.2|8986.4|8995.1|8992.3|8997|8994.2|8990.2|8986.4|212
1695611100000|2023-09-25 03:05:00|8995|8992.2|8986.3|8983.5|8995.1|8992.2|8982.4|8979.5|612
1695611400000|2023-09-25 03:10:00|8986.4|8983.6|8984.3|8980.5|8987.4|8984.5|8982.4|8979.6|89
1695611700000|2023-09-25 03:15:00|8983.4|8980.6|8986.3|8983.5|8988.4|8985.6|8980.4|8977.6|132
1695612000000|2023-09-25 03:20:00|8986.4|8983.6|8980.3|8977.5|8987.4|8984.5|8980.2|8976.5|83
1695612300000|2023-09-25 03:25:00|8981.2|8977.4|8983.2|8980.4|8984.3|8981.4|8979.3|8976.4|104
1695612600000|2023-09-25 03:30:00|8983.3|8979.5|8978.2|8975.4|8983.3|8980.4|8974.2|8971.4|221
1695612900000|2023-09-25 03:35:00|8978.3|8975.5|8976.2|8972.4|8980.3|8977.4|8974.3|8971.4|156
1695613200000|2023-09-25 03:40:00|8977.1|8973.4|8982.3|8979.5|8982.3|8979.5|8976.3|8973.3|104
1695613500000|2023-09-25 03:45:00|8982.4|8978.6|8981.2|8978.4|8984.3|8981.4|8980.3|8977|80
1695613800000|2023-09-25 03:50:00|8982.1|8978.3|8982.1|8979.3|8982.2|8979.4|8980.1|8977.3|29
1695614100000|2023-09-25 03:55:00|8981.2|8978.4|8980.2|8977.4|8981.2|8978.4|8979.2|8976.3|28
1695614400000|2023-09-25 04:00:00|8980.1|8977.3|8984.1|8980.3|8984.2|8981.3|8980.1|8977.3|56
1695614700000|2023-09-25 04:05:00|8983.1|8981.2|8987.1|8984.3|8988|8985.2|8982.2|8979.3|119
1695615000000|2023-09-25 04:10:00|8987.2|8983.4|8984.1|8981.3|8987.2|8983.4|8984|8981.2|24
1695615300000|2023-09-25 04:15:00|8984|8981.2|8987.1|8984.3|8990|8987.2|8984|8981.2|70
1695615600000|2023-09-25 04:20:00|8988.2|8984.4|8992|8989.2|8992.1|8989.3|8988.1|8984.4|61
1695615900000|2023-09-25 04:25:00|8992.1|8989.3|8995|8991.2|8995.1|8992.3|8992.1|8989.2|76
1695616200000|2023-09-25 04:30:00|8994.1|8991.3|8992.2|8988.4|8995.2|8992.3|8992.1|8988.4|87
1695616500000|2023-09-25 04:35:00|8991.2|8988.3|8994|8991.2|8994.6|8991.4|8991.1|8988.3|62
1695616800000|2023-09-25 04:40:00|8994.1|8990.3|8992|8989.2|8994.1|8990.5|8991|8988.1|31
1695617100000|2023-09-25 04:45:00|8992.9|8989.1|9011.8|9009|9012.7|9009.8|8992|8989.1|382
1695617400000|2023-09-25 04:50:00|9012.7|9008.9|9009.8|9007|9016.9|9014|9008|9004.7|229
1695617700000|2023-09-25 04:55:00|9009.7|9006.9|9006.8|9004|9010.9|9008.1|9004.8|9002|225
1695618000000|2023-09-25 05:00:00|9005.8|9003|9007.7|9004.9|9009.7|9006.8|9004.8|9001.9|117
1695618300000|2023-09-25 05:05:00|9007.8|9004|9008.7|9005.9|9008.9|9006.1|9005.7|9002.9|43
1695618600000|2023-09-25 05:10:00|9009.7|9006.9|9005.6|9002.8|9009.8|9006.9|9003.8|9000.9|126
1695618900000|2023-09-25 05:15:00|9005.7|9002.9|9011.8|9008|9016.6|9013.7|9005.7|9002.8|238
1695619200000|2023-09-25 05:20:00|9010.9|9008.1|9012.7|9009.9|9013.8|9010.9|9006.7|9003.9|180
1695619500000|2023-09-25 05:25:00|9012.8|9009|9010.6|9006.8|9014.8|9011.9|9009.6|9006.7|89
1695619800000|2023-09-25 05:30:00|9009.7|9006.9|8995.8|8993|9010.6|9007.8|8995.8|8992.9|274
1695620100000|2023-09-25 05:35:00|8996.7|8992.9|8996.8|8994|9000.8|8998|8993.6|8990.8|189
1695620400000|2023-09-25 05:40:00|8996|8993.2|8999.8|8997|9001.9|8998.8|8995.8|8992.9|119
1695620700000|2023-09-25 05:45:00|8999.9|8996.1|8998.8|8996|9007.8|9004.9|8997.8|8994.9|221
1695621000000|2023-09-25 05:50:00|8998.9|8995.1|8997.7|8994.9|9000.6|8997|8989|8986.1|321
1695621300000|2023-09-25 05:55:00|8997.9|8994.1|9000.7|8997.9|9000.7|8997.9|8996.6|8992.8|74
1695621600000|2023-09-25 06:00:00|9001.7|8997.8|8999.7|8996.9|9004.8|9001.9|8999.7|8996.9|134
1695621900000|2023-09-25 06:05:00|9000.5|8997.7|9005.7|9002.9|9007.7|9004.9|8993.9|8991|324
1695622200000|2023-09-25 06:10:00|9006.7|9003.9|9011.5|9008.7|9013.5|9010.7|9003.8|9000.9|351
1695622500000|2023-09-25 06:15:00|9011.6|9007.8|9010.4|9006.6|9012.6|9008.9|9004.6|9001.8|254
1695622800000|2023-09-25 06:20:00|9010.3|9007.5|9018.4|9015.6|9020.4|9017.6|9009.4|9006.6|453
1695623100000|2023-09-25 06:25:00|9018.5|9015.7|9008.5|9005.7|9018.6|9015.7|9007.5|9004.2|241
1695623400000|2023-09-25 06:30:00|9009.4|9005.6|9011.4|9008.6|9017.7|9014.5|9005.6|9002.6|327
1695623700000|2023-09-25 06:35:00|9011.5|9008.7|9009.5|9006.7|9012.4|9009.6|9008.4|9005.2|162
1695624000000|2023-09-25 06:40:00|9009.4|9006.6|9018.3|9015.5|9020.1|9016.4|9009.4|9006.5|254
1695624300000|2023-09-25 06:45:00|9019.1|9016.3|9020.2|9017.4|9025.2|9022.3|9018.3|9015.4|284
1695624600000|2023-09-25 06:50:00|9021.1|9017.3|9021.1|9018.3|9027.1|9024.2|9017.1|9014.3|570
1695624900000|2023-09-25 06:55:00|9022|9018.2|9018.2|9015.4|9024.1|9021.2|9010.3|9007.4|518
1695625200000|2023-09-25 07:00:00|9017.4|9014.6|9008|9005.2|9018.3|9015.5|9005.2|9002.4|715
1695625500000|2023-09-25 07:05:00|9008.2|9004.4|9015|9012.2|9021.1|9018.2|9007.2|9004.4|430
1695625800000|2023-09-25 07:10:00|9015.1|9011.3|9012.9|9009.1|9021.9|9019.1|9006.1|9002.8|518
1695626100000|2023-09-25 07:15:00|9012|9009.2|9006.3|9002.5|9014.2|9011.4|9001.2|8998|675
1695626400000|2023-09-25 07:20:00|9006.2|9003.4|9000.3|8996.5|9006.7|9003.4|8998.4|8995.5|436
1695626700000|2023-09-25 07:25:00|8999.4|8996.6|9012.3|9009.5|9019.7|9016.4|8997.5|8994.2|574
1695627000000|2023-09-25 07:30:00|9012.4|9009.6|9021.2|9017.4|9022.2|9019.3|9010.4|9006.7|320
1695627300000|2023-09-25 07:35:00|9020.3|9017.5|9025.4|9021.6|9031.2|9028.3|9015.5|9012.4|512
1695627600000|2023-09-25 07:40:00|9025.3|9021.5|9034.1|9030.3|9039.6|9036.3|9024.3|9021.4|853
1695627900000|2023-09-25 07:45:00|9034|9031.2|9042.9|9040.1|9045.4|9042.2|9034|9031.2|806
1695628200000|2023-09-25 07:50:00|9043|9040.2|9036.7|9033.9|9047.1|9043.8|9033.6|9029.9|1121
1695628500000|2023-09-25 07:55:00|9036|9033.2|9035.8|9032|9042.7|9039.9|9030.8|9027.9|688
1695628800000|2023-09-25 08:00:00|9035.7|9032.9|9022.8|9020|9038.8|9036|9022.8|9020|594
1695629100000|2023-09-25 08:05:00|9022.7|9019.9|9022.6|9019.8|9033.5|9030.7|9022.6|9019.7|612
1695629400000|2023-09-25 08:10:00|9023.5|9019.7|9029.3|9026.5|9035.4|9032.5|9018.6|9015.8|984
1695629700000|2023-09-25 08:15:00|9029.4|9025.6|9039.1|9036.3|9042.1|9038.4|9027.2|9024.4|830
1695630000000|2023-09-25 08:20:00|9038.2|9035.4|9043.2|9040.4|9045.2|9042.3|9028.1|9025.2|846
1695630300000|2023-09-25 08:25:00|9042.1|9039.4|9022.1|9019.3|9044.1|9040.3|9022.1|9018.8|1415
1695630600000|2023-09-25 08:30:00|9022.2|9018.4|9020|9017.2|9026.1|9023|9013.3|9010.2|970
1695630900000|2023-09-25 08:35:00|9020.9|9017.1|8995.2|8992.4|9022|9019.2|8992.2|8989.4|1494
1695631200000|2023-09-25 08:40:00|8996.1|8992.3|9007|9004.2|9011.1|9008.3|8993.2|8990.3|818
1695631500000|2023-09-25 08:45:00|9007.9|9005.1|9006.9|9003.1|9011.1|9008.2|9001|8997.9|436
1695631800000|2023-09-25 08:50:00|9007|9003.2|9010|9007.2|9014.1|9010.3|9005|9002.1|230
1695632100000|2023-09-25 08:55:00|9010.1|9006.3|9011.9|9008.1|9017.6|9014.3|9006.2|9003.3|533
1695632400000|2023-09-25 09:00:00|9011|9008.2|9002.9|9000.1|9016.9|9013.5|9002.9|8999.2|481
1695632700000|2023-09-25 09:05:00|9003|9000.2|8998.1|8995.3|9006|9003.1|8996.1|8993.2|450
1695633000000|2023-09-25 09:10:00|8997.3|8994.5|9001|8997.2|9001.2|8998.3|8994.4|8991.6|239
1695633300000|2023-09-25 09:15:00|9000.1|8997.3|8999.2|8995.4|9002.2|8999.3|8996.1|8993.2|145
1695633600000|2023-09-25 09:20:00|9000|8996.2|9002.1|8999.3|9004.2|9001.3|8997.3|8994.4|290
1695633900000|2023-09-25 09:25:00|9002.2|8998.4|9001.1|8997.3|9004.2|9001.3|8995.6|8992.3|382
1695634200000|2023-09-25 09:30:00|9001|8998.2|8984.3|8980.5|9003.9|9000.3|8983.3|8980|536
1695634500000|2023-09-25 09:35:00|8983.4|8980.6|8973.2|8970.4|8985.3|8981.6|8971|8967.7|1080
1695634800000|2023-09-25 09:40:00|8973.3|8970.5|8961.5|8957.7|8976.3|8973.3|8960.4|8957.6|792
1695635100000|2023-09-25 09:45:00|8961.4|8958.6|8972.4|8969.6|8972.5|8969.7|8957.4|8954.5|916
1695635400000|2023-09-25 09:50:00|8972.5|8968.7|8989.3|8986.5|8990|8986.5|8971.4|8968.6|598
1695635700000|2023-09-25 09:55:00|8989.4|8985.6|8997.1|8994.3|9003.2|9000.3|8989.1|8985.5|499
1695636000000|2023-09-25 10:00:00|8998.2|8994.4|9001.2|8997.4|9003.1|9000.3|8995.1|8992.3|367
1695636300000|2023-09-25 10:05:00|9001.1|8998.3|8998.1|8995.3|9005|9001.3|8996.1|8993.3|520
1695636600000|2023-09-25 10:10:00|8998|8995.2|8997|8994.2|9002|8999.2|8994.9|8991.8|317
1695636900000|2023-09-25 10:15:00|8996.8|8994|9003.6|9000.8|9004.7|9001.4|8996.8|8993.6|249
1695637200000|2023-09-25 10:20:00|9004.4|9001.6|8999.7|8995.9|9004.7|9001.8|8998.6|8995.7|212
1695637500000|2023-09-25 10:25:00|8998.8|8996|8995|8992.2|9001.7|8998.8|8992|8989.1|385
1695637800000|2023-09-25 10:30:00|8995.9|8992.1|8988|8985.2|8998.7|8995.9|8983|8979.3|582
1695638100000|2023-09-25 10:35:00|8988.9|8985.1|8983|8979.2|8990.1|8987.3|8979|8976.2|499
1695638400000|2023-09-25 10:40:00|8982.1|8979.3|8978.2|8975.4|8984|8980.4|8971.1|8968.3|449
1695638700000|2023-09-25 10:45:00|8977.9|8975.1|8977.9|8975.1|8983.9|8981.1|8976|8973|271
1695639000000|2023-09-25 10:50:00|8978.9|8975.2|8980.9|8978.1|8982|8979.1|8972.9|8970|226
1695639300000|2023-09-25 10:55:00|8981.9|8978|8974.9|8972.1|8982|8979.1|8973.9|8971.1|160
1695639600000|2023-09-25 11:00:00|8975.7|8972.9|8964.1|8961.3|8978.9|8976.1|8961.1|8957.4|1233
1695639900000|2023-09-25 11:05:00|8964.2|8960.4|8981.8|8979|8983|8980|8963.2|8960.3|472
1695640200000|2023-09-25 11:10:00|8982.6|8979.8|8977.8|8975|8983.7|8980.4|8974.9|8972.1|466
1695640500000|2023-09-25 11:15:00|8977|8974.2|8977.9|8974.1|8981.9|8979|8972.7|8969.2|417
1695640800000|2023-09-25 11:20:00|8976.9|8974|8982.7|8978.9|8987.2|8984.1|8975.9|8973.1|420
1695641100000|2023-09-25 11:25:00|8982.9|8979.1|8979|8976.2|8989.9|8987|8976.9|8973.3|452
1695641400000|2023-09-25 11:30:00|8978.9|8975.1|8966.1|8962.3|8982|8979.2|8966|8962.3|378
1695641700000|2023-09-25 11:35:00|8965.2|8962.4|8968.9|8966.1|8971.1|8968.1|8963.1|8960.3|573
1695642000000|2023-09-25 11:40:00|8968.2|8965.4|8965.2|8961.4|8973.8|8971|8963.2|8960.3|490
1695642300000|2023-09-25 11:45:00|8964.4|8961.6|8952.2|8949.4|8965.1|8962.1|8949.2|8945.5|1846
1695642600000|2023-09-25 11:50:00|8952.1|8949.3|8957.1|8954.3|8960.9|8958.1|8948.1|8944.4|1842
1695642900000|2023-09-25 11:55:00|8957|8954.2|8950|8946.2|8959.3|8956.2|8946.2|8943.4|763
1695643200000|2023-09-25 12:00:00|8950.1|8946.3|8969.7|8966.9|8973.8|8970.8|8948.1|8945.2|1355
1695643500000|2023-09-25 12:05:00|8970.6|8966.8|8960.6|8957.8|8973.5|8970.7|8951.8|8949|1271
1695643800000|2023-09-25 12:10:00|8961.6|8958.8|8966.5|8962.7|8969.5|8965.9|8957.6|8954.7|753
1695644100000|2023-09-25 12:15:00|8965.6|8962.8|8973.6|8970.8|8975.6|8972.8|8963.6|8959.9|637
1695644400000|2023-09-25 12:20:00|8973.4|8970.6|8958.5|8955.7|8976.4|8973.6|8955.5|8952.6|922
1695644700000|2023-09-25 12:25:00|8958.6|8954.8|8954.5|8951.7|8966.3|8963|8952.6|8949.7|841
1695645000000|2023-09-25 12:30:00|8954.6|8950.8|8933.4|8930.6|8954.6|8951.7|8932.5|8929.7|3142
1695645300000|2023-09-25 12:35:00|8934.4|8930.8|8933.3|8930.5|8936.9|8933.7|8926.5|8923.6|2304
1695645600000|2023-09-25 12:40:00|8934.1|8931.3|8937.4|8933.6|8949.3|8946.4|8931.3|8928.4|1273
1695645900000|2023-09-25 12:45:00|8937.3|8934.5|8938.6|8934.8|8942.8|8940|8927.7|8924.9|1480
1695646200000|2023-09-25 12:50:00|8937.7|8934.9|8947.4|8944.6|8948.4|8945.5|8935.7|8932.8|1055
1695646500000|2023-09-25 12:55:00|8947.5|8944.7|8951.3|8948.5|8952.3|8948.6|8942.5|8939.6|1158
1695646800000|2023-09-25 13:00:00|8950.5|8947.7|8982.9|8980.1|8984.9|8982|8950.3|8947.4|4204
1695647100000|2023-09-25 13:05:00|8982.8|8980|8963|8960.2|8989.8|8987|8960.9|8958.1|2182
1695647400000|2023-09-25 13:10:00|8962.9|8960.1|8976.6|8973.8|8980.4|8976.6|8959.1|8956.2|1952
1695647700000|2023-09-25 13:15:00|8975.8|8973|9012.9|9010.1|9017.8|9015|8973.4|8970.6|5102
1695648000000|2023-09-25 13:20:00|9012.8|9010|9001.6|8998.8|9013.9|9011|8989|8986.2|3653
1695648300000|2023-09-25 13:25:00|8999.7|8996.9|8998.7|8995.9|9004.8|9001.7|8989.8|8986.3|1857
1695648600000|2023-09-25 13:30:00|8998.6|8995.8|8985.5|8982.7|9002.9|9000|8984.3|8981.5|4286
1695648900000|2023-09-25 13:35:00|8985.6|8981.8|8986.6|8982.8|8995.5|8992.7|8979.6|8976.8|2203
1695649200000|2023-09-25 13:40:00|8986.5|8983.7|8980.9|8978.1|8989.7|8986.1|8975.9|8973|2535
1695649500000|2023-09-25 13:45:00|8981.8|8978|8946|8943.2|8983.8|8980.1|8945.1|8942.2|4397
1695649800000|2023-09-25 13:50:00|8945.1|8942.3|8948.9|8946.1|8960.7|8957.8|8939.3|8936.5|4066
1695650100000|2023-09-25 13:55:00|8948.8|8946|8950.1|8947.3|8961|8958.1|8946.2|8943.4|2847
1695650400000|2023-09-25 14:00:00|8950.2|8946.4|8921.3|8918.5|8955.2|8951.6|8911.6|8908.5|6866
1695650700000|2023-09-25 14:05:00|8921.4|8918.6|8924|8921.2|8935.7|8932.9|8917.3|8914.5|2831
1695651000000|2023-09-25 14:10:00|8924.1|8921.3|8957|8954.2|8959.9|8957.1|8919.9|8916.3|3534
1695651300000|2023-09-25 14:15:00|8957.7|8954.9|8961.5|8958.7|8974.7|8971.9|8957.7|8954.9|2920
1695651600000|2023-09-25 14:20:00|8962.4|8958.6|8931.4|8928.6|8970.2|8967.4|8931.4|8928.6|2877
1695651900000|2023-09-25 14:25:00|8930.3|8927.5|8923.9|8921.1|8941.2|8938.4|8918|8915.1|3894
1695652200000|2023-09-25 14:30:00|8922.9|8920.1|8932.4|8929.6|8933.3|8930.5|8909.8|8907|5282
1695652500000|2023-09-25 14:35:00|8933.2|8930.4|8940.3|8937.5|8941.5|8938.7|8927.4|8924.6|2348
1695652800000|2023-09-25 14:40:00|8939.5|8936.7|8905.6|8901.8|8940.4|8937.5|8895.9|8893.1|4668
1695653100000|2023-09-25 14:45:00|8904.7|8901.9|8903.8|8901|8906.8|8904|8895.1|8892|2663
1695653400000|2023-09-25 14:50:00|8903.9|8900.1|8901.8|8899|8905.8|8902.9|8894.9|8892.1|2096
1695653700000|2023-09-25 14:55:00|8901.7|8898.9|8891|8887.2|8901.8|8898.9|8877.1|8874.3|4155
1695654000000|2023-09-25 15:00:00|8890.9|8888.1|8892.7|8889.9|8893.7|8890.9|8870.6|8867.8|3602
1695654300000|2023-09-25 15:05:00|8893.4|8890.6|8901.2|8898.4|8902.3|8899.5|8879.7|8875.9|2889
1695654600000|2023-09-25 15:10:00|8901.3|8898.5|8909.9|8907.1|8916.6|8913.8|8896.3|8893.5|2753
1695654900000|2023-09-25 15:15:00|8908.9|8906.1|8902.8|8900|8912.7|8909.9|8895.2|8892.4|1767
1695655200000|2023-09-25 15:20:00|8902.1|8899.3|8919.4|8915.6|8919.4|8916.1|8896.9|8894.1|1958
1695655500000|2023-09-25 15:25:00|8919.3|8916.5|8922.7|8919.9|8932.8|8930|8910.4|8907.6|3317
1695655800000|2023-09-25 15:30:00|8923.1|8920.3|8912.2|8909.4|8927|8924.2|8907.1|8904.3|1706
1695656100000|2023-09-25 15:35:00|8912.1|8909.3|8895.5|8892.7|8915.2|8912.3|8894.5|8891.7|1366
1695656400000|2023-09-25 15:40:00|8894.6|8891.8|8922.2|8919.4|8924.3|8921.4|8894|8891.2|1591
1695656700000|2023-09-25 15:45:00|8923|8920.2|8928.8|8926|8928.9|8926|8915.2|8912.3|1527
1695657000000|2023-09-25 15:50:00|8928.7|8925.9|8936.7|8933.9|8939.7|8936.9|8926.8|8923.6|1673
1695657300000|2023-09-25 15:55:00|8937.6|8933.8|8923.8|8921|8941.5|8938.7|8918|8915.1|1962
1695657600000|2023-09-25 16:00:00|8923|8920.2|8942.4|8939.6|8948.3|8945.5|8923|8920.2|1517
1695657900000|2023-09-25 16:05:00|8943.4|8940.6|8960.7|8957.9|8962.7|8959.1|8942.4|8939.5|2630
1695658200000|2023-09-25 16:10:00|8960.6|8957.8|8957.8|8955|8962.7|8959.9|8953.1|8950.2|1901
1695658500000|2023-09-25 16:15:00|8957.7|8954.9|8959.8|8957|8962.8|8959.9|8953.8|8951|1545
1695658800000|2023-09-25 16:20:00|8959|8956.2|8970.6|8967.8|8973.5|8969.8|8957.8|8955|1444
1695659100000|2023-09-25 16:25:00|8970.5|8967.7|8967.3|8964.5|8971.5|8968.7|8955.8|8952.9|2009
1695659400000|2023-09-25 16:30:00|8968.2|8964.4|8962.5|8959.7|8972.2|8969.3|8959.5|8956.6|1365
1695659700000|2023-09-25 16:35:00|8962.4|8959.6|8966.6|8963.8|8970.4|8967.6|8955.6|8952.7|2433
1695660000000|2023-09-25 16:40:00|8966.5|8963.7|8978.6|8975.8|8981.6|8978.8|8966.5|8963.7|2402
1695660300000|2023-09-25 16:45:00|8978.5|8975.7|8972.7|8969.9|8979.6|8976.8|8966.3|8963|1868
1695660600000|2023-09-25 16:50:00|8973.7|8970.9|8946.9|8943.1|8974.8|8971.9|8945.9|8943.1|2795
1695660900000|2023-09-25 16:55:00|8946.8|8943|8942|8939.2|8946.8|8943.5|8936.9|8934.1|1810
1695661200000|2023-09-25 17:00:00|8942.1|8938.3|8944.1|8941.3|8948|8945.1|8937.1|8934.3|1075
1695661500000|2023-09-25 17:05:00|8944|8941.2|8958.1|8955.3|8960.1|8957.3|8935.4|8932.6|2152
1695661800000|2023-09-25 17:10:00|8958.2|8955.4|8958.2|8955.4|8960.2|8957.4|8951.1|8947.4|1207
1695662100000|2023-09-25 17:15:00|8958.3|8955.5|8943.6|8940.8|8961.2|8958.3|8939.6|8936.7|1650
1695662400000|2023-09-25 17:20:00|8943.5|8940.7|8929.8|8927|8943.7|8940.8|8926.2|8922.9|1795
1695662700000|2023-09-25 17:25:00|8930.7|8927.9|8933.1|8929.3|8933.1|8930.2|8919.6|8916.7|1739
1695663000000|2023-09-25 17:30:00|8933|8930.2|8939|8936.2|8941.9|8939.1|8926.3|8923.3|1405
1695663300000|2023-09-25 17:35:00|8938.9|8936.1|8942.7|8938.9|8942.7|8939.9|8932.1|8929.2|1265
1695663600000|2023-09-25 17:40:00|8941.8|8939|8952.4|8949.6|8952.6|8949.8|8938.8|8935.9|1553
1695663900000|2023-09-25 17:45:00|8952.5|8948.7|8934.7|8931.9|8953.5|8950.6|8932.9|8930.1|1983
1695664200000|2023-09-25 17:50:00|8934.9|8932.1|8943.3|8940.5|8947.4|8944.5|8932.6|8929.8|1819
1695664500000|2023-09-25 17:55:00|8943.4|8940.6|8940.4|8937.6|8948.3|8945.5|8938.5|8935.6|1278
1695664800000|2023-09-25 18:00:00|8941.4|8938.4|8948.2|8945.4|8952.2|8949.3|8940.9|8938.1|1849
1695665100000|2023-09-25 18:05:00|8949.2|8945.9|8943.4|8940.6|8950.2|8947.4|8933.4|8930.6|3458
1695665400000|2023-09-25 18:10:00|8943.6|8940.8|8950.2|8947.4|8951.2|8947.5|8932.7|8929.5|3038
1695665700000|2023-09-25 18:15:00|8950.3|8947.5|8942.6|8939.8|8954.1|8951.2|8936.9|8933.8|2363
1695666000000|2023-09-25 18:20:00|8942.5|8939.7|8949.6|8946.8|8955.3|8952.5|8939.6|8936.7|3323
1695666300000|2023-09-25 18:25:00|8949.7|8945.9|8934.8|8932|8956.7|8953.9|8930.6|8927.7|11964
1695666600000|2023-09-25 18:30:00|8935|8931.2|8926.1|8923.3|8935|8931.7|8922.3|8919.4|3941
1695666900000|2023-09-25 18:35:00|8926.2|8922.4|8927|8924.2|8930|8927.2|8925|8922.1|899
1695667200000|2023-09-25 18:40:00|8926.3|8923.5|8929|8926.2|8932.9|8929.2|8923.3|8920.5|982
1695667500000|2023-09-25 18:45:00|8929.8|8927|8933.7|8930.9|8936.9|8933.6|8929|8926.2|765
1695667800000|2023-09-25 18:50:00|8933.5|8930.7|8939.4|8936.6|8940.4|8937.5|8932.7|8929.5|731
1695668100000|2023-09-25 18:55:00|8940.3|8936.5|8943.1|8940.3|8944.9|8942.1|8938.5|8935.6|764
1695668400000|2023-09-25 19:00:00|8943.9|8940.1|8940|8937.2|8944.1|8941.3|8939.3|8936.4|392
1695668700000|2023-09-25 19:05:00|8941|8938.1|8937.1|8934.3|8942|8939.1|8934.5|8931.7|362
1695669000000|2023-09-25 19:10:00|8937|8934.2|8937.1|8934.3|8938.1|8935.3|8934.2|8931.4|209
1695669300000|2023-09-25 19:15:00|8937.2|8934.4|8947.6|8944.8|8947.8|8945|8937.1|8934.3|890
1695669600000|2023-09-25 19:20:00|8947.8|8945|8949.4|8946.6|8953.4|8950.5|8947.6|8944.7|994
1695669900000|2023-09-25 19:25:00|8948.5|8945.6|8949.5|8945.7|8950.5|8947.5|8946.5|8943.2|366
1695670200000|2023-09-25 19:30:00|8948.6|8945.8|8948.2|8945.4|8952.4|8949.5|8947.5|8944.2|421
1695670500000|2023-09-25 19:35:00|8948.1|8945.3|8953|8950.2|8954.1|8951.2|8947.2|8943.9|817
1695670800000|2023-09-25 19:40:00|8952|8949.2|8953|8950.2|8954.9|8951.2|8952|8949.2|490
1695671100000|2023-09-25 19:45:00|8953.9|8950.1|8959.7|8956.9|8959.7|8956.9|8953.9|8950.1|508
1695671400000|2023-09-25 19:50:00|8959.8|8956|8960.3|8957.5|8961.4|8958.5|8955.5|8952.7|797
1695671700000|2023-09-25 19:55:00|8959.3|8956.5|8957.4|8953.6|8961.7|8958.9|8952.6|8949.3|1309
1695672000000|2023-09-25 20:00:00|8956.9|8954.6|8961.3|8957.5|8963.3|8959.7|8956.9|8954.1|364
1695672300000|2023-09-25 20:05:00|8961.2|8958.4|8959.1|8955.3|8964.6|8961.3|8957.2|8954.4|470
1695672600000|2023-09-25 20:10:00|8958.2|8955.4|8957.3|8953.5|8961.2|8958.4|8955.3|8952.5|462
1695672900000|2023-09-25 20:15:00|8958.2|8954.5|8960|8957.2|8961.2|8958.3|8954.4|8951.5|208
1695673200000|2023-09-25 20:20:00|8961.9|8959.1|8959.9|8956.1|8962|8959.2|8958.2|8955.4|434
1695673500000|2023-09-25 20:25:00|8959.8|8957|8958|8954.2|8959.9|8957|8956.9|8953.6|74
1695673800000|2023-09-25 20:30:00|8957.1|8954.3|8959.9|8956.1|8960.8|8957.1|8957|8954.1|257
1695674100000|2023-09-25 20:35:00|8959.8|8957|8956|8952.2|8962.9|8960.1|8955|8952.2|284
1695674400000|2023-09-25 20:40:00|8955.9|8952.1|8956.1|8952.3|8957|8953.3|8954.7|8951.4|362
1695674700000|2023-09-25 20:45:00|8956|8953.2|8956.1|8953.3|8957.2|8954.4|8955.1|8952.3|240
1695675000000|2023-09-25 20:50:00|8957.1|8954.3|8954.1|8951.3|8959|8955.2|8953|8950.1|169
1695675300000|2023-09-25 20:55:00|8954.3|8950.5|8954|8950.2|8954.3|8951.3|8951.3|8948.3|126
1695679200000|2023-09-25 22:00:00|8953.4|8949.6|8949.2|8945.4|8954.4|8950.7|8948.2|8944.9|113
1695679500000|2023-09-25 22:05:00|8948.4|8945.6|8949.2|8945.4|8950.2|8946.5|8948.4|8945.4|38
1695679800000|2023-09-25 22:10:00|8948.3|8945.5|8949.3|8946.5|8950.3|8946.6|8948.2|8945.3|29
1695680100000|2023-09-25 22:15:00|8950.2|8946.4|8952.2|8948.4|8952.2|8949.4|8949.3|8946.3|29
1695680400000|2023-09-25 22:20:00|8952.1|8948.3|8952.1|8949.3|8953.1|8949.4|8951.3|8948.3|20
1695680700000|2023-09-25 22:25:00|8952|8949.2|8951.1|8947.3|8952.2|8949.2|8951|8947.3|22
1695681000000|2023-09-25 22:30:00|8951|8948.2|8951.1|8948.3|8952.5|8949.3|8951|8948.2|9
1695681300000|2023-09-25 22:35:00|8951.2|8948.4|8949.2|8946.4|8951.2|8948.4|8949.2|8946.3|20
1695681600000|2023-09-25 22:40:00|8949.1|8946.3|8947.3|8943.5|8949.1|8946.3|8945.4|8942.5|80
1695681900000|2023-09-25 22:45:00|8946.4|8943.6|8944.4|8941.6|8947.4|8944.5|8944.4|8941.6|45
1695682200000|2023-09-25 22:50:00|8945.3|8941.5|8946.3|8942.5|8947.4|8944.4|8944.4|8941.1|50
1695682500000|2023-09-25 22:55:00|8945.4|8942.6|8948.2|8945.4|8948.2|8945.4|8944.3|8941.5|133
1695682800000|2023-09-25 23:00:00|8948|8945.2|8944.1|8941.3|8948.2|8945.4|8944.1|8941.3|47
1695683100000|2023-09-25 23:05:00|8944.3|8941.5|8945.1|8942.3|8945.1|8942.3|8944.1|8941.2|17
1695683400000|2023-09-25 23:10:00|8945.2|8942.4|8941.2|8937.4|8945.2|8942.4|8940.3|8937.4|149
1695683700000|2023-09-25 23:15:00|8940.3|8937.5|8942.2|8938.4|8942.3|8939.5|8940.2|8936.5|25
1695684000000|2023-09-25 23:20:00|8942.1|8939.3|8941.2|8938.4|8942.2|8939.3|8940.2|8937.4|26
1695684300000|2023-09-25 23:25:00|8940.3|8937.4|8940.2|8937.4|8940.3|8937.5|8940.1|8937.3|9
1695684600000|2023-09-25 23:30:00|8941|8937.2|8942.1|8938.3|8942.2|8939.3|8940.5|8937.2|45
1695684900000|2023-09-25 23:35:00|8942|8939.2|8941.1|8938.3|8942.1|8939.2|8941.1|8938.2|18
1695685200000|2023-09-25 23:40:00|8942|8938.2|8943|8939.2|8943|8939.3|8941.1|8938.2|13
1695685500000|2023-09-25 23:45:00|8942.1|8939.3|8940.2|8937.4|8943|8939.3|8938.3|8935.4|38
1695685800000|2023-09-25 23:50:00|8940.1|8937.3|8940.2|8937.4|8941.1|8938.2|8939.2|8936.3|41
1695686100000|2023-09-25 23:55:00|8941.1|8937.3|8938.2|8934.4|8941.1|8937.4|8937.3|8934.4|74
1695686400000|2023-09-26 00:00:00|8938.3|8934.5|8936|8932.2|8941.2|8938.4|8932.3|8929.5|284
1695686700000|2023-09-26 00:05:00|8935.2|8932.4|8938|8935.2|8940.1|8937.3|8935|8932.2|89
1695687000000|2023-09-26 00:10:00|8938.1|8935.3|8936.1|8933.3|8939|8936.2|8935.1|8932.2|43
1695687300000|2023-09-26 00:15:00|8936|8933.2|8932.2|8929.4|8936|8933.2|8931.2|8928.2|124
1695687600000|2023-09-26 00:20:00|8932.3|8928.5|8936.3|8933.5|8937.6|8934.5|8931.3|8928.4|82
1695687900000|2023-09-26 00:25:00|8937.1|8934.3|8934.3|8931.5|8937.3|8934.5|8934.2|8931.4|35
1695688200000|2023-09-26 00:30:00|8934.4|8931.6|8930.3|8927.5|8935.3|8931.6|8929.3|8926.4|74
1695688500000|2023-09-26 00:35:00|8931.2|8927.4|8932.1|8929.3|8932.7|8929.4|8930.3|8927.4|29
1695688800000|2023-09-26 00:40:00|8932.3|8929.5|8935.2|8932.4|8935.2|8932.4|8932.1|8929.3|28
1695689100000|2023-09-26 00:45:00|8936.1|8932.3|8932.1|8929.3|8936.2|8933.4|8930.1|8927.3|69
1695689400000|2023-09-26 00:50:00|8932.2|8929.4|8932.2|8929.4|8933.2|8929.4|8930.2|8927.3|65
1695689700000|2023-09-26 00:55:00|8932.1|8929.3|8924.3|8920.5|8932.6|8929.3|8923.3|8920.1|201
1695690000000|2023-09-26 01:00:00|8922.7|8919.9|8924.4|8921.6|8924.4|8921.6|8918.4|8915.6|408
1695690300000|2023-09-26 01:05:00|8924.3|8921.5|8924.4|8921.6|8930.3|8926.6|8924.3|8920.6|134
1695690600000|2023-09-26 01:10:00|8924.5|8921.7|8926.3|8923.5|8927.3|8923.6|8921.1|8917.5|111
1695690900000|2023-09-26 01:15:00|8926.4|8922.6|8926.2|8922.4|8926.4|8923.5|8921.4|8918.4|62
1695691200000|2023-09-26 01:20:00|8925.4|8922.6|8919.3|8915.5|8926.2|8923.4|8916.3|8913.4|134
1695691500000|2023-09-26 01:25:00|8918.5|8915.7|8921.3|8918.5|8922.3|8919.5|8918.3|8915.4|104
1695691800000|2023-09-26 01:30:00|8922.2|8918.4|8921.1|8918.3|8922.2|8919.4|8916.2|8913.4|82
1695692100000|2023-09-26 01:35:00|8921.2|8918.4|8935|8932.2|8935.2|8932.4|8921.1|8917.4|292
1695692400000|2023-09-26 01:40:00|8935.2|8931.4|8938.1|8935.3|8940.2|8936.5|8930.3|8927.4|259
1695692700000|2023-09-26 01:45:00|8938|8935.2|8943.2|8940.4|8946.4|8943.5|8937.3|8934.3|283
1695693000000|2023-09-26 01:50:00|8943.4|8940.6|8936.3|8932.5|8944.4|8941.4|8936.2|8932.5|99
1695693300000|2023-09-26 01:55:00|8936.2|8933.4|8937.2|8934.4|8939.3|8936.4|8935.7|8932.4|65
1695693600000|2023-09-26 02:00:00|8938.2|8935.3|8943.3|8940.5|8944.3|8941.4|8935.1|8932.3|152
1695693900000|2023-09-26 02:05:00|8943.2|8940.4|8942.2|8939.4|8944.3|8941.4|8940.1|8937.1|51
1695694200000|2023-09-26 02:10:00|8942.3|8938.5|8931.2|8928.4|8942.3|8938.5|8931|8927.2|103
1695694500000|2023-09-26 02:15:00|8932|8928.2|8931.1|8928.3|8932|8928.5|8927.3|8924.4|120
1695694800000|2023-09-26 02:20:00|8931.3|8927.5|8927|8923.2|8931.3|8928.5|8926.1|8923.2|56
1695695100000|2023-09-26 02:25:00|8926.9|8924.1|8928.9|8926.1|8930.1|8927.3|8926.9|8924.1|60
1695695400000|2023-09-26 02:30:00|8929|8926.2|8922.3|8919.5|8929.2|8926.3|8922.3|8919.4|182
1695695700000|2023-09-26 02:35:00|8921.3|8918.5|8922.2|8918.4|8923.3|8920.5|8918.3|8915.4|135
1695696000000|2023-09-26 02:40:00|8922.1|8919.3|8922.3|8919.5|8923.3|8920.4|8919.2|8916.4|84
1695696300000|2023-09-26 02:45:00|8922.4|8918.6|8925.2|8922.4|8926.3|8922.6|8921.3|8918.4|91
1695696600000|2023-09-26 02:50:00|8925|8922.2|8926|8922.2|8927.4|8924.2|8923.1|8920|276
1695696900000|2023-09-26 02:55:00|8925.9|8922.1|8920|8917.2|8926.9|8924.1|8920|8917.1|194
1695697200000|2023-09-26 03:00:00|8920.9|8917.1|8915|8912.2|8920.9|8917.2|8911|8908.1|550
1695697500000|2023-09-26 03:05:00|8915.7|8912.9|8918.1|8914.3|8919.2|8916.3|8914|8910.8|167
1695697800000|2023-09-26 03:10:00|8917.1|8914.2|8915.9|8913.1|8918.1|8915.2|8913.9|8911.1|57
1695698100000|2023-09-26 03:15:00|8916.1|8912.3|8917|8913.2|8918.1|8915.1|8914.9|8912.1|61
1695698400000|2023-09-26 03:20:00|8916.2|8913.4|8911|8908.2|8917.4|8914.1|8909.9|8906.2|638
1695698700000|2023-09-26 03:25:00|8911.1|8907.3|8907.1|8903.3|8914|8910.3|8906.2|8903.3|288
1695699000000|2023-09-26 03:30:00|8907.2|8904.3|8904|8900.2|8907.2|8904.3|8901.1|8898.2|333
1695699300000|2023-09-26 03:35:00|8903.1|8900.3|8902|8899.2|8903.1|8900.3|8898|8895.2|188
1695699600000|2023-09-26 03:40:00|8902.1|8899.3|8901|8898.2|8903.2|8900.3|8899.1|8895.8|134
1695699900000|2023-09-26 03:45:00|8899.2|8896.4|8898.2|8895.4|8900.2|8896.5|8897.2|8894.3|209
1695700200000|2023-09-26 03:50:00|8898.3|8894.5|8898.2|8895.4|8899.3|8896.5|8897.2|8894.4|55
1695700500000|2023-09-26 03:55:00|8898.3|8894.5|8898.5|8895.7|8899.4|8896.6|8894.5|8891.6|297
1695700800000|2023-09-26 04:00:00|8898.4|8895.6|8897.4|8893.6|8898.5|8895.7|8894.4|8890.7|97
1695701100000|2023-09-26 04:05:00|8896.5|8893.7|8893.5|8890.7|8897.4|8894.6|8893.5|8890.6|83
1695701400000|2023-09-26 04:10:00|8894.2|8891.4|8893.3|8890.5|8895.7|8892.4|8890.5|8887.7|240
1695701700000|2023-09-26 04:15:00|8893.2|8890.4|8896.3|8892.5|8898.2|8894.5|8893.2|8890.4|129
1695702000000|2023-09-26 04:20:00|8896.2|8893.4|8899.1|8896.3|8900.2|8897.4|8896.2|8893.4|442
1695702300000|2023-09-26 04:25:00|8898.3|8895.5|8900|8897.2|8900.2|8897.4|8898.2|8895.2|86
1695702600000|2023-09-26 04:30:00|8900.2|8896.4|8900.1|8896.3|8902.3|8899.4|8899|8896.2|134
1695702900000|2023-09-26 04:35:00|8899.3|8896.5|8898.1|8895.3|8899.3|8896.5|8898.1|8895.2|51
1695703200000|2023-09-26 04:40:00|8899|8895.2|8896.2|8892.4|8899.1|8895.4|8894.1|8891.3|101
1695703500000|2023-09-26 04:45:00|8896.1|8893.3|8895.1|8892.3|8897.2|8894.3|8895.1|8892.2|26
1695703800000|2023-09-26 04:50:00|8896|8892.2|8896.1|8893.3|8896.6|8893.3|8895.1|8892.2|17
1695704100000|2023-09-26 04:55:00|8896.2|8892.4|8897.1|8894.3|8897.2|8894.4|8895.1|8892.3|20
1695704400000|2023-09-26 05:00:00|8897.2|8893.4|8900.2|8896.4|8901.9|8899.1|8895.3|8892.4|161
1695704700000|2023-09-26 05:05:00|8900|8897.2|8898|8895.2|8900.2|8897.3|8897.1|8894.3|82
1695705000000|2023-09-26 05:10:00|8898.1|8895.3|8898.1|8895.3|8899.1|8896.3|8897.1|8894.3|70
1695705300000|2023-09-26 05:15:00|8898|8895.2|8896.1|8893.3|8899.1|8896.3|8896|8893.2|73
1695705600000|2023-09-26 05:20:00|8896|8893.2|8896.1|8892.3|8897.1|8894.2|8894.1|8891.2|98
1695705900000|2023-09-26 05:25:00|8895.1|8893|8900.1|8897.3|8901.1|8898.1|8895.1|8893|93
1695706200000|2023-09-26 05:30:00|8899.3|8896.5|8904.9|8902.1|8907.9|8905|8897.1|8894.3|424
1695706500000|2023-09-26 05:35:00|8905.8|8902|8903.9|8901.1|8907|8904.1|8900.9|8898.1|190
1695706800000|2023-09-26 05:40:00|8904|8901.2|8902.9|8900.1|8906.8|8903.5|8901.9|8899|140
1695707100000|2023-09-26 05:45:00|8903|8899.2|8896.9|8894.1|8903|8900|8895|8892.1|167
1695707400000|2023-09-26 05:50:00|8897|8893.2|8889|8886.2|8897|8894.2|8884.5|8881.2|463
1695707700000|2023-09-26 05:55:00|8888.9|8885.1|8891.8|8888|8892.8|8890|8887.9|8885.1|125
1695708000000|2023-09-26 06:00:00|8891|8888.2|8889.9|8887.1|8895.7|8892|8885.9|8882.8|231
1695708300000|2023-09-26 06:05:00|8890.1|8887.3|8884.8|8882|8893.3|8890.1|8883.8|8880.9|355
1695708600000|2023-09-26 06:10:00|8885.7|8881.9|8879.9|8877.1|8886.6|8883.8|8874.3|8871.5|629
1695708900000|2023-09-26 06:15:00|8880|8876.2|8872.9|8869.1|8882.8|8880|8870.1|8867.1|844
1695709200000|2023-09-26 06:20:00|8872.8|8870.1|8865.4|8861.6|8873|8870.2|8864.4|8861.2|958
1695709500000|2023-09-26 06:25:00|8864.5|8861.7|8852.6|8849.8|8869.5|8866.6|8850.6|8847.8|1624
1695709800000|2023-09-26 06:30:00|8851.6|8848.8|8850.6|8847.8|8853.5|8850.5|8846.5|8842.8|901
1695710100000|2023-09-26 06:35:00|8850.7|8847.9|8835.9|8833.1|8850.7|8847.9|8834|8831.2|1523
1695710400000|2023-09-26 06:40:00|8835.8|8833|8841.8|8839|8842.9|8840|8830.9|8828.1|982
1695710700000|2023-09-26 06:45:00|8841.9|8838.1|8841.5|8838.7|8844.8|8842|8838.5|8835.7|847
1695711000000|2023-09-26 06:50:00|8840.8|8838|8843.5|8839.7|8848.6|8845.5|8840.5|8837.7|719
1695711300000|2023-09-26 06:55:00|8842.6|8839.8|8843.6|8840.8|8845.2|8842.4|8840.5|8837.7|327
1695711600000|2023-09-26 07:00:00|8843.5|8840.7|8829.8|8827|8843.5|8840.7|8827.8|8824.7|1202
1695711900000|2023-09-26 07:05:00|8830.8|8828|8825.1|8822.3|8834.8|8832|8825.1|8822.3|1519
1695712200000|2023-09-26 07:10:00|8825.9|8823.1|8827.6|8824.8|8831.6|8828.3|8824.7|8821.8|948
1695712500000|2023-09-26 07:15:00|8826.7|8823.8|8823.8|8821|8833.7|8830.7|8818.8|8816|1246
1695712800000|2023-09-26 07:20:00|8824.8|8821.2|8821.8|8819|8826.9|8824|8818.9|8816.1|857
1695713100000|2023-09-26 07:25:00|8821|8818.2|8811|8808.2|8822.9|8819.5|8805.1|8802.2|1817
1695713400000|2023-09-26 07:30:00|8811.9|8808.1|8789.2|8786.4|8811.9|8808.2|8786.1|8782.5|2850
1695713700000|2023-09-26 07:35:00|8790.1|8786.3|8822.7|8819.9|8826.1|8823|8788.2|8785.4|1733
1695714000000|2023-09-26 07:40:00|8822.8|8820|8819.8|8816|8828.8|8825.9|8813|8810|890
1695714300000|2023-09-26 07:45:00|8818.9|8816.1|8812.9|8810.1|8822.2|8819.1|8808.9|8806|866
1695714600000|2023-09-26 07:50:00|8812.8|8810|8825.5|8822.7|8826.5|8823.7|8811.9|8809|787
1695714900000|2023-09-26 07:55:00|8825.7|8821.9|8830.9|8828.1|8830.9|8828.1|8818.7|8815.9|1147
1695715200000|2023-09-26 08:00:00|8831.6|8828.8|8840.9|8838.1|8844.8|8842|8828.9|8826|1677
1695715500000|2023-09-26 08:05:00|8841.9|8839.1|8825.9|8823.1|8843|8840.2|8825.1|8822.2|909
1695715800000|2023-09-26 08:10:00|8826.9|8823.2|8818.3|8815.5|8829|8826|8816.3|8813.5|1456
1695716100000|2023-09-26 08:15:00|8818.5|8814.7|8806.8|8804|8821.3|8818.4|8804.8|8801.9|1141
1695716400000|2023-09-26 08:20:00|8807.6|8804.8|8825.4|8821.6|8826.7|8822.9|8806.4|8803.1|1287
1695716700000|2023-09-26 08:25:00|8825.3|8822.5|8832.8|8830|8832.8|8830|8819.3|8816.4|1207
1695717000000|2023-09-26 08:30:00|8832.7|8829|8827.8|8825|8833.8|8831|8818.3|8815.5|1013
1695717300000|2023-09-26 08:35:00|8828.6|8824.8|8823.9|8821.1|8834.9|8832|8820.9|8818.1|554
1695717600000|2023-09-26 08:40:00|8824.9|8822.1|8822|8819.2|8825|8822.1|8816.9|8814.1|497
1695717900000|2023-09-26 08:45:00|8822.1|8818.3|8838.7|8835.9|8839.7|8836.9|8821.9|8818.3|692
1695718200000|2023-09-26 08:50:00|8838.8|8835|8845.7|8842.9|8848.8|8845.8|8832.8|8829.9|974
1695718500000|2023-09-26 08:55:00|8845.8|8842|8829.9|8827.1|8847.2|8843.9|8829.8|8826.1|915
1695718800000|2023-09-26 09:00:00|8830.8|8827|8824.9|8822.1|8835.9|8833.1|8816.2|8813.4|778
1695719100000|2023-09-26 09:05:00|8825.2|8822.4|8835.8|8832|8841|8838.1|8824.9|8822|474
1695719400000|2023-09-26 09:10:00|8835.7|8832.9|8849.6|8845.8|8849.8|8846.8|8835.7|8832.7|574
1695719700000|2023-09-26 09:15:00|8848.8|8846|8845.6|8841.8|8851.6|8848.7|8840.9|8838|546
1695720000000|2023-09-26 09:20:00|8845.7|8841.9|8838.6|8835.8|8848.7|8845.6|8836.6|8833.7|395
1695720300000|2023-09-26 09:25:00|8838.7|8834.9|8833.6|8830.8|8838.7|8835.8|8830.6|8827.7|303
1695720600000|2023-09-26 09:30:00|8834.5|8830.7|8853.9|8850.1|8853.9|8850.8|8832.6|8829.7|654
1695720900000|2023-09-26 09:35:00|8853.4|8849.6|8856.4|8852.6|8859.4|8856.5|8850.6|8847.6|685
1695721200000|2023-09-26 09:40:00|8856.3|8853.5|8853.3|8850.5|8858.4|8855.6|8853.3|8850.1|366
1695721500000|2023-09-26 09:45:00|8853.4|8850.6|8848.5|8844.7|8855.5|8852.7|8845.5|8842.6|313
1695721800000|2023-09-26 09:50:00|8848.6|8845.7|8860|8857.2|8861|8857.3|8847.4|8843.6|745
1695722100000|2023-09-26 09:55:00|8859.3|8856.5|8854|8851.2|8860.5|8857.3|8853|8850.1|384
1695722400000|2023-09-26 10:00:00|8854.9|8851.1|8856|8853.2|8857|8854.2|8846|8843.2|639
1695722700000|2023-09-26 10:05:00|8856.8|8853|8865.5|8862.7|8867.3|8864.5|8852.8|8849.9|789
1695723000000|2023-09-26 10:10:00|8866.3|8862.5|8860.7|8857.9|8867.5|8864.7|8858.7|8855.8|520
1695723300000|2023-09-26 10:15:00|8860.6|8857.8|8855.5|8851.7|8861.1|8857.9|8850.8|8847.9|426
1695723600000|2023-09-26 10:20:00|8855.4|8852.6|8855.7|8852.9|8860.5|8857.7|8852.7|8849.7|304
1695723900000|2023-09-26 10:25:00|8855.5|8852.7|8856.5|8853.7|8857.5|8854.6|8849.5|8845.8|431
1695724200000|2023-09-26 10:30:00|8857.3|8854.5|8872.4|8869.6|8877|8874.2|8857.3|8853.6|1251
1695724500000|2023-09-26 10:35:00|8872.2|8869.4|8868.3|8865.5|8874.4|8871.4|8866|8863.2|532
1695724800000|2023-09-26 10:40:00|8867.6|8864.8|8861.6|8858.8|8868.5|8865.5|8859.6|8856.7|334
1695725100000|2023-09-26 10:45:00|8861.7|8857.9|8865.4|8862.6|8871.3|8868|8860.6|8857.6|510
1695725400000|2023-09-26 10:50:00|8865.6|8861.8|8861.5|8858.7|8868.8|8865.8|8861.5|8858.6|262
1695725700000|2023-09-26 10:55:00|8862.4|8859.6|8860.5|8856.7|8863.7|8860.7|8855.5|8851.9|582
1695726000000|2023-09-26 11:00:00|8860.7|8856.9|8865.4|8861.6|8872.8|8869.7|8859.7|8856.7|536
1695726300000|2023-09-26 11:05:00|8865.5|8861.7|8863.5|8860.7|8868.6|8865.8|8860.9|8858.1|414
1695726600000|2023-09-26 11:10:00|8864.4|8860.6|8866.2|8863.4|8870.7|8867.4|8861.5|8858.7|387
1695726900000|2023-09-26 11:15:00|8865.5|8862.7|8872.2|8869.4|8873.3|8870.4|8863.4|8860.6|302
1695727200000|2023-09-26 11:20:00|8873.1|8869.3|8871.2|8868.4|8873.3|8870.4|8868.3|8865.5|437
1695727500000|2023-09-26 11:25:00|8871.3|8868.5|8868.3|8865.5|8875.2|8872.4|8865.6|8862.8|493
1695727800000|2023-09-26 11:30:00|8867.6|8864.8|8857.5|8854.7|8874.3|8870.6|8857.5|8854.7|458
1695728100000|2023-09-26 11:35:00|8858.5|8853.7|8844.8|8841|8858.5|8854.9|8843.8|8840.1|1351
1695728400000|2023-09-26 11:40:00|8844.6|8841.8|8850.9|8848.1|8851.9|8848.1|8844.6|8841|406
1695728700000|2023-09-26 11:45:00|8851.8|8848|8852|8849.2|8857.9|8854.9|8850.9|8847.9|431
1695729000000|2023-09-26 11:50:00|8851.9|8849.1|8841.1|8838.3|8853|8850.1|8838.8|8835.9|783
1695729300000|2023-09-26 11:55:00|8841|8838.2|8851.1|8848.3|8854|8850.3|8839.3|8836.4|643
1695729600000|2023-09-26 12:00:00|8852|8848.2|8889.3|8886.5|8892.4|8889.5|8852|8848.2|2674
1695729900000|2023-09-26 12:05:00|8890.2|8887.4|8878.3|8875.5|8892.8|8890|8877.4|8874.6|1170
1695730200000|2023-09-26 12:10:00|8878.4|8874.6|8871.4|8868.6|8881.8|8878.6|8869.3|8866.5|871
1695730500000|2023-09-26 12:15:00|8871.5|8868.7|8881.9|8879.1|8887|8884.2|8869.4|8866.3|829
1695730800000|2023-09-26 12:20:00|8882|8879.2|8881.9|8878.1|8883.7|8880.1|8875|8872.1|720
1695731100000|2023-09-26 12:25:00|8881.7|8877.9|8880.7|8876.9|8885.7|8882.9|8879.7|8876.8|459
1695731400000|2023-09-26 12:30:00|8880.6|8877.9|8868.9|8865.1|8883.7|8880.8|8862.8|8860|963
1695731700000|2023-09-26 12:35:00|8868.8|8866|8868.9|8866.1|8874.9|8872.1|8864.8|8861.1|541
1695732000000|2023-09-26 12:40:00|8868.1|8865.3|8867.2|8864.4|8872.1|8869.3|8864|8861.2|707
1695732300000|2023-09-26 12:45:00|8866.2|8863.4|8878.5|8875.7|8878.6|8875.8|8851.3|8848.4|1921
1695732600000|2023-09-26 12:50:00|8878.6|8875.8|8889.2|8886.4|8901.5|8898.3|8877.5|8874.7|2145
1695732900000|2023-09-26 12:55:00|8890|8887.2|8894.1|8891.3|8899.5|8896.7|8888.1|8884.8|1198
1695733200000|2023-09-26 13:00:00|8893.4|8890.6|8876.1|8873.3|8897.1|8894.3|8870.6|8867.7|3196
1695733500000|2023-09-26 13:05:00|8876.3|8872.5|8911.3|8908.5|8914.3|8911.5|8872.2|8869|3879
1695733800000|2023-09-26 13:10:00|8912.3|8910.5|8905.8|8903|8920.3|8917.5|8903.8|8900.1|3366
1695734100000|2023-09-26 13:15:00|8906.7|8903.9|8910.5|8907.7|8918.3|8915.5|8900.4|8897.1|2365
1695734400000|2023-09-26 13:20:00|8911.3|8908.5|8907.5|8904.7|8926.1|8923.3|8907.4|8904.5|2261
1695734700000|2023-09-26 13:25:00|8908.3|8905.5|8905.5|8902.7|8921.6|8918.5|8904.5|8901.6|2308
1695735000000|2023-09-26 13:30:00|8906.2|8903.4|8922.2|8919.4|8928|8925.2|8896.5|8893.6|2818
1695735300000|2023-09-26 13:35:00|8922.1|8919.3|8932.9|8930.1|8936|8933|8922.1|8919.3|2950
1695735600000|2023-09-26 13:40:00|8933.8|8930|8938.5|8935.7|8940.7|8937.8|8930.6|8927.5|1985
1695735900000|2023-09-26 13:45:00|8937.8|8935|8933.3|8930.5|8945.2|8942.2|8928.5|8925.7|3144
1695736200000|2023-09-26 13:50:00|8932.3|8929.5|8934.1|8931.3|8940.1|8937.2|8918.7|8915.9|2617
1695736500000|2023-09-26 13:55:00|8935|8931.2|8934.6|8931.8|8943.5|8940.7|8931.4|8928.2|2467
1695736800000|2023-09-26 14:00:00|8934.7|8931.9|8914.5|8911.7|8943.7|8940.1|8914.5|8911.6|3103
1695737100000|2023-09-26 14:05:00|8914.6|8911.8|8911.6|8908.8|8923.6|8920.7|8909.5|8906.1|3639
1695737400000|2023-09-26 14:10:00|8911.7|8908.9|8899.8|8897|8915.6|8912.7|8898.3|8895.5|2881
1695737700000|2023-09-26 14:15:00|8901.8|8898|8901.6|8898.8|8906.7|8903.8|8893|8890|2137
1695738000000|2023-09-26 14:20:00|8901.4|8898.6|8928.5|8924.7|8929.7|8926.9|8900.6|8897.3|3569
1695738300000|2023-09-26 14:25:00|8928.4|8925.6|8948.3|8945.5|8956.3|8952.5|8920.6|8917.8|4118
1695738600000|2023-09-26 14:30:00|8950.3|8946.5|8973.6|8970.8|8978.5|8974.8|8947.6|8944.8|6706
1695738900000|2023-09-26 14:35:00|8974.5|8971.7|8972.6|8969.8|8982.6|8979.8|8969.7|8966.4|3217
1695739200000|2023-09-26 14:40:00|8972.7|8969.9|8983.7|8980.9|8993.4|8990.6|8969.7|8966.8|3209
1695739500000|2023-09-26 14:45:00|8982.9|8980.1|8987.4|8984.6|8992.4|8988.7|8975.7|8972.9|2361
1695739800000|2023-09-26 14:50:00|8987.5|8984.7|8990.1|8987.3|8995.4|8992.5|8985.3|8982.5|2079
1695740100000|2023-09-26 14:55:00|8990.3|8986.5|8975.9|8973.1|8990.3|8987.3|8967|8964.1|3798
1695740400000|2023-09-26 15:00:00|8976.8|8973|8971.9|8969.1|8986.5|8983.7|8964|8961.2|2309
1695740700000|2023-09-26 15:05:00|8971.7|8968.9|8984.2|8980.4|8989.2|8985.5|8963.9|8961.1|2374
1695741000000|2023-09-26 15:10:00|8984.3|8980.5|9003.4|8999.6|9015.2|9012.4|8983.2|8980.4|5190
1695741300000|2023-09-26 15:15:00|9002.6|8999.8|9002.8|9000|9011|9007.7|8999.4|8996.6|2299
1695741600000|2023-09-26 15:20:00|9002.7|8999.9|9011|9008.2|9012.9|9009.6|8994|8991.2|2648
1695741900000|2023-09-26 15:25:00|9010.3|9007.5|8981.5|8978.7|9011|9008.1|8975.9|8972.7|4348
1695742200000|2023-09-26 15:30:00|8981.6|8978.8|8998|8995.2|8999|8995.9|8977.5|8973.7|2503
1695742500000|2023-09-26 15:35:00|8998.7|8995.9|8993.8|8991|9004.1|9001.3|8991.2|8988|1597
1695742800000|2023-09-26 15:40:00|8994.1|8991.3|9004.2|9000.4|9007.1|9004|8983.1|8980.2|2409
1695743100000|2023-09-26 15:45:00|9003.1|9000.3|9002.2|8999.4|9008.1|9005.3|8994.3|8991.5|1694
1695743400000|2023-09-26 15:50:00|9002.3|8998.4|9013|9010.2|9024.8|9021.8|9002.2|8998.4|3376
1695743700000|2023-09-26 15:55:00|9011.5|9008.7|9010.5|9006.7|9012.6|9009.8|9000.3|8997.5|2296
1695744000000|2023-09-26 16:00:00|9009.6|9006.8|9015.6|9012.8|9020.6|9017.7|9008|9005.1|2096
1695744300000|2023-09-26 16:05:00|9015.7|9012.9|9022.6|9019.8|9031.6|9027.9|9014.6|9011.4|3154
1695744600000|2023-09-26 16:10:00|9022.7|9018.9|9021.6|9018.8|9025.7|9022.8|9016.6|9013.8|1090
1695744900000|2023-09-26 16:15:00|9020.8|9018|9012.9|9010.1|9026.2|9023.4|9012.9|9010|1922
1695745200000|2023-09-26 16:20:00|9013.7|9010.9|9014.8|9012|9018.9|9016.1|9010.9|9008|1149
1695745500000|2023-09-26 16:25:00|9015.7|9012.9|9015.7|9012.9|9024.3|9021|9014.8|9011.9|1329
1695745800000|2023-09-26 16:30:00|9015.5|9012.7|9002.9|9000.1|9020.5|9017.2|9001.1|8998.2|1793
1695746100000|2023-09-26 16:35:00|9002.3|8999.5|9005.3|9001.5|9012|9008.8|9001|8998.2|1485
1695746400000|2023-09-26 16:40:00|9005.1|9002.3|9017.1|9014.3|9024.1|9021.2|9004.4|9001.5|1696
1695746700000|2023-09-26 16:45:00|9016.4|9013.6|9011.5|9008.7|9025.2|9022.4|9010.4|9007.4|1522
1695747000000|2023-09-26 16:50:00|9011.4|9008.6|9021.2|9018.4|9026.3|9023.4|9011.4|9008.6|1281
1695747300000|2023-09-26 16:55:00|9021.9|9019.1|9016.1|9013.3|9025.1|9022.3|9014.3|9011.4|986
1695747600000|2023-09-26 17:00:00|9015.1|9012.3|9011.8|9009|9019.8|9016.1|9010.8|9008|964
1695747900000|2023-09-26 17:05:00|9010.8|9008|9005.9|9003.1|9012.8|9010|8996.2|8993.4|1676
1695748200000|2023-09-26 17:10:00|9005.8|9003|9006.7|9002.9|9013|9009.7|9004.8|9002|682
1695748500000|2023-09-26 17:15:00|9005.9|9003.1|9008.6|9004.8|9012.5|9009.7|9003.7|9000.1|1381
1695748800000|2023-09-26 17:20:00|9007.6|9004.9|9008.7|9005.9|9015.6|9012.8|9007.1|9003.4|907
1695749100000|2023-09-26 17:25:00|9008.6|9005.8|9013.4|9010.6|9015.4|9012.6|9005.7|9002.8|1721
1695749400000|2023-09-26 17:30:00|9012.6|9009.6|9012.5|9009.7|9023.7|9020.7|9010.8|9007.7|1406
1695749700000|2023-09-26 17:35:00|9012.7|9009.9|9002.9|9000.1|9012.7|9009.9|8999.7|8996.8|2570
1695750000000|2023-09-26 17:40:00|9002.8|9000|9001.8|8999|9008.9|9006.1|9000.9|8997.6|849
1695750300000|2023-09-26 17:45:00|9001.9|8998.1|9008.5|9005.7|9011.3|9008.5|9000.8|8998|1345
1695750600000|2023-09-26 17:50:00|9008.3|9005.5|9017.1|9013.3|9018.2|9014.4|9004.3|9001.3|1739
1695750900000|2023-09-26 17:55:00|9016.2|9013.4|9025.2|9022.4|9028.1|9024.4|9014.5|9011.7|3323
1695751200000|2023-09-26 18:00:00|9026.1|9022.3|9017|9014.2|9028.2|9025.4|9016|9013.2|1731
1695751500000|2023-09-26 18:05:00|9017.8|9015|9010.4|9007.6|9020.8|9018|9007.4|9004.6|1681
1695751800000|2023-09-26 18:10:00|9010.5|9007.7|9016.3|9012.5|9017.8|9014.5|9003.5|9000.2|1437
1695752100000|2023-09-26 18:15:00|9015.4|9012.6|9006.8|9004|9016.5|9013.6|9002.5|8999|1567
1695752400000|2023-09-26 18:20:00|9006.6|9003.8|9005.6|9002.8|9009.8|9007|8995|8992.2|3625
1695752700000|2023-09-26 18:25:00|9004.9|9002.1|9003|9000.2|9006.6|9003.8|8988.2|8985.4|13225
1695753000000|2023-09-26 18:30:00|9002|8999.2|9004|9001.2|9009.4|9006.6|8995|8991.3|3587
1695753300000|2023-09-26 18:35:00|9004.7|9001.9|9008.2|9005.4|9009.1|9006.1|9002|8999|799
1695753600000|2023-09-26 18:40:00|9007.2|9004.4|9004.2|9001.4|9008.1|9005.3|9002.1|8999.3|518
1695753900000|2023-09-26 18:45:00|9004.1|9001.3|9006.9|9004.1|9007|9004.1|9003.2|9000.2|406
1695754200000|2023-09-26 18:50:00|9007.8|9005|9004.9|9002.1|9011.3|9008.1|9004.6|9001.8|834
1695754500000|2023-09-26 18:55:00|9005.8|9002|9005.5|9002.7|9008.8|9006|9003.5|9000.7|325
1695754800000|2023-09-26 19:00:00|9005.3|9002.5|9004.3|9001.5|9006.8|9003.5|9003.3|9000.5|234
1695755100000|2023-09-26 19:05:00|9004.5|9001.7|9010.3|9007.5|9013.2|9010.4|9004.5|9001.3|703
1695755400000|2023-09-26 19:10:00|9010.2|9007.4|9017|9014.2|9017.2|9014.4|9010.2|9007.4|657
1695755700000|2023-09-26 19:15:00|9016.2|9013.4|9017|9014.2|9017.9|9015|9014.2|9011.1|359
1695756000000|2023-09-26 19:20:00|9016.9|9014.1|9010.2|9007.4|9017.1|9014.2|9010.2|9007.4|252
1695756300000|2023-09-26 19:25:00|9011|9008.2|9008.8|9005|9015|9012.2|9007.8|9004.7|442
1695756600000|2023-09-26 19:30:00|9008|9005.2|9009.8|9006|9010|9007.2|9006.7|9003.9|260
1695756900000|2023-09-26 19:35:00|9009.7|9006.9|9012.5|9009.7|9012.9|9009.9|9009.7|9006.7|241
1695757200000|2023-09-26 19:40:00|9012.7|9009.9|9013.4|9010.6|9014.9|9011.6|9010.8|9008|280
1695757500000|2023-09-26 19:45:00|9012.6|9009.8|9011.5|9008.7|9014.5|9011.6|9010.6|9007.7|163
1695757800000|2023-09-26 19:50:00|9011.6|9008.8|9019.5|9015.7|9019.5|9016.6|9010.6|9007.7|375
1695758100000|2023-09-26 19:55:00|9019.3|9016.5|9018.7|9015.9|9021.6|9018.7|9015.6|9012.7|744
1695758400000|2023-09-26 20:00:00|9019.6|9015.8|9016.6|9013.8|9019.7|9016.1|9014.7|9011.8|247
1695758700000|2023-09-26 20:05:00|9017.6|9014.8|9017.7|9014.9|9018.7|9015.9|9014.7|9011.8|115
1695759000000|2023-09-26 20:10:00|9017.8|9015|9018.7|9015.9|9018.8|9016|9015.7|9012.5|168
1695759300000|2023-09-26 20:15:00|9018.8|9016|9018.6|9015.8|9021.7|9018.9|9017.8|9014.9|155
1695759600000|2023-09-26 20:20:00|9019.6|9016.7|9023.5|9020.7|9023.6|9020.8|9019.5|9016.6|152
1695759900000|2023-09-26 20:25:00|9023.4|9020.6|9021.5|9018.7|9025.5|9022|9021.3|9017.7|217
1695760200000|2023-09-26 20:30:00|9022.3|9018.5|9020.3|9016.5|9025.3|9019.9|9017.2|9013.4|218
1695760500000|2023-09-26 20:35:00|9020.7|9016.9|9016.7|9013.9|9020.7|9017.5|9011.7|9008.9|612
1695760800000|2023-09-26 20:40:00|9016.8|9013|9017.8|9015|9019.7|9016.6|9015|9011.9|195
1695761100000|2023-09-26 20:45:00|9017.9|9014.1|9010.9|9007.1|9023.5|9019.9|9008.3|9005.5|783
1695761400000|2023-09-26 20:50:00|9010.8|9008|9010.8|9008|9012.1|9008.3|9008.2|9005.1|230
1695761700000|2023-09-26 20:55:00|9010.9|9007.1|9013.8|9010|9015.6|9012|9010|9007.1|196
1695765600000|2023-09-26 22:00:00|9011.9|9009.1|9005.9|9003.1|9011.9|9009.1|9005.8|9003|249
1695765900000|2023-09-26 22:05:00|9006|9003.2|9006|9003.2|9006.2|9003.4|9002.2|8998.4|265
1695766200000|2023-09-26 22:10:00|9005.2|9002.4|9004.9|9002.1|9006.5|9003.2|9004|9001.1|43
1695766500000|2023-09-26 22:15:00|9005|9002.2|9001.1|8998.3|9006.1|9003.2|9001|8997.3|118
1695766800000|2023-09-26 22:20:00|9002.1|8999.2|9005.8|9003|9005.8|9003|9002|8999.1|36
1695767100000|2023-09-26 22:25:00|9006|9003.2|9005.8|9003|9006.1|9003.3|9002|8998.3|114
1695767400000|2023-09-26 22:30:00|9006|9003.2|9008.9|9006.1|9011.7|9008|9005.1|9002.1|89
1695767700000|2023-09-26 22:35:00|9009.8|9006|9007.9|9005.1|9010.9|9008.1|9007.6|9004.8|61
1695768000000|2023-09-26 22:40:00|9008.8|9005|9011.8|9008|9011.9|9009.1|9008.6|9005|61
1695768300000|2023-09-26 22:45:00|9010.9|9008.1|9010.7|9007.9|9011.6|9008.8|9009.6|9006.5|41
1695768600000|2023-09-26 22:50:00|9010.9|9008.1|9014|9010.2|9014.9|9011.4|9010.7|9007.8|84
1695768900000|2023-09-26 22:55:00|9013.9|9010.1|9012.8|9010|9013.9|9010.1|9012|9009|14
1695769200000|2023-09-26 23:00:00|9013|9009.2|9012|9009.2|9014.2|9010.9|9010.8|9008|52
1695769500000|2023-09-26 23:05:00|9013|9010|9011.9|9009.1|9013|9010|9010.9|9008|29
1695769800000|2023-09-26 23:10:00|9011.8|9008.1|9014.8|9012|9014.9|9012|9011.8|9008.1|72
1695770100000|2023-09-26 23:15:00|9014.9|9012.1|9014.9|9012.1|9015.9|9013|9014.8|9012|17
1695770400000|2023-09-26 23:20:00|9015.6|9012.8|9015.7|9011.9|9016.2|9013.1|9014.6|9011.8|59
1695770700000|2023-09-26 23:25:00|9015.9|9012.1|9014.7|9011.9|9016.6|9012.9|9012.7|9009.9|75
1695771000000|2023-09-26 23:30:00|9014|9011.2|9013.7|9010.9|9015.1|9012.1|9013.7|9010.4|17
1695771300000|2023-09-26 23:35:00|9013.8|9011|9014.7|9011.9|9015.8|9012.9|9012.8|9009.9|66
1695771600000|2023-09-26 23:40:00|9015.6|9011.8|9015.8|9013|9015.8|9013|9014.7|9011.7|20
1695771900000|2023-09-26 23:45:00|9015.7|9012.9|9015.7|9012.9|9015.8|9013|9014.7|9011.7|23
1695772200000|2023-09-26 23:50:00|9015.8|9012|9013.8|9011|9015.8|9013|9013.8|9010.8|33
1695772500000|2023-09-26 23:55:00|9014.5|9011.7|9015.6|9011.8|9015.6|9012|9012.6|9009.8|54
1695772800000|2023-09-27 00:00:00|9015.5|9012.7|9023.3|9020.5|9025.6|9022.3|9014.6|9011.7|452
1695773100000|2023-09-27 00:05:00|9024.2|9020.4|9028.2|9025.4|9028.3|9025.5|9018.3|9015.5|295
1695773400000|2023-09-27 00:10:00|9028|9025.2|9028.3|9025.5|9030.3|9027.4|9024.3|9021.5|293
1695773700000|2023-09-27 00:15:00|9029.3|9026.4|9030.3|9027.5|9031.4|9028.6|9027.2|9024.4|139
1695774000000|2023-09-27 00:20:00|9031.1|9027.3|9029.3|9026.5|9032.3|9029.3|9029.3|9026.5|123
1695774300000|2023-09-27 00:25:00|9028.4|9025.6|9028.2|9024.4|9030.4|9027.4|9027.1|9024.3|84
1695774600000|2023-09-27 00:30:00|9027.4|9024.6|9028.1|9025.3|9031.1|9027.4|9026.1|9023.3|116
1695774900000|2023-09-27 00:35:00|9027.3|9024.5|9026.9|9024.1|9028.2|9024.5|9022.2|9019.4|121
1695775200000|2023-09-27 00:40:00|9027.1|9023.3|9023.9|9021.1|9028.1|9025.1|9023.9|9021.1|70
1695775500000|2023-09-27 00:45:00|9024.6|9021.8|9023.9|9021.1|9026|9023.1|9023.9|9021.1|72
1695775800000|2023-09-27 00:50:00|9023.2|9020.4|9019|9016.2|9024|9021.1|9018.9|9015.2|166
1695776100000|2023-09-27 00:55:00|9018.9|9016.1|9017|9014.2|9021|9018.2|9017|9014.2|132
1695776400000|2023-09-27 01:00:00|9017.1|9014.3|9026.1|9023.3|9026.2|9023.4|9017.1|9014.2|260
1695776700000|2023-09-27 01:05:00|9026|9023.2|9029.1|9026.3|9030|9027|9022.1|9019.2|242
1695777000000|2023-09-27 01:10:00|9028.9|9026.1|9038.9|9036.1|9045.7|9042.7|9027.2|9024.1|849
1695777300000|2023-09-27 01:15:00|9039.8|9037|9048.9|9046.1|9052.9|9050|9037.8|9034.1|522
1695777600000|2023-09-27 01:20:00|9048|9045.1|9053.9|9051.1|9056.9|9054|9044.8|9042|452
1695777900000|2023-09-27 01:25:00|9054.6|9051.8|9056.7|9053.9|9058.9|9056.1|9054.6|9051.8|403
1695778200000|2023-09-27 01:30:00|9057.6|9054.8|9059.4|9056.6|9059.7|9056.8|9055.7|9052.4|336
1695778500000|2023-09-27 01:35:00|9059.6|9055.8|9054.4|9051.6|9059.6|9056.6|9054.4|9051.4|153
1695778800000|2023-09-27 01:40:00|9054.6|9051.8|9056.4|9053.6|9056.5|9053.7|9051.6|9048.8|339
1695779100000|2023-09-27 01:45:00|9056.3|9053.5|9065.7|9062.9|9066.5|9063.6|9053.4|9050.5|405
1695779400000|2023-09-27 01:50:00|9065.5|9062.7|9074.2|9071.4|9075.4|9072.4|9065.5|9062.7|521
1695779700000|2023-09-27 01:55:00|9074.1|9071.3|9078.4|9075.6|9079.4|9076.6|9072.4|9069.1|336
1695780000000|2023-09-27 02:00:00|9079.2|9075.4|9072.3|9069.5|9079.2|9076.3|9070.8|9067.4|447
1695780300000|2023-09-27 02:05:00|9072.2|9069.4|9067.3|9064.5|9072.2|9069.4|9066.2|9063.4|307
1695780600000|2023-09-27 02:10:00|9067.2|9064.4|9075.2|9072.4|9076.3|9073.5|9067.2|9064.4|254
1695780900000|2023-09-27 02:15:00|9075.3|9072.5|9068.1|9065.3|9075.3|9072.5|9066.3|9063.3|240
1695781200000|2023-09-27 02:20:00|9068|9065.2|9071|9068.2|9073.9|9070.6|9067.1|9064.2|175
1695781500000|2023-09-27 02:25:00|9071.1|9068.3|9072|9069.2|9074.5|9071.2|9071|9068|91
1695781800000|2023-09-27 02:30:00|9072.8|9069|9076.9|9074.1|9077.8|9074.2|9070.2|9067.2|196
1695782100000|2023-09-27 02:35:00|9077.1|9073.3|9077.9|9075.1|9079.1|9076.1|9074.2|9071.1|179
1695782400000|2023-09-27 02:40:00|9078.1|9075.3|9067.9|9064.1|9079.1|9076.1|9067|9064.1|328
1695782700000|2023-09-27 02:45:00|9067.8|9065|9065.9|9063.1|9068|9065.2|9064.9|9062|177
1695783000000|2023-09-27 02:50:00|9066|9063.2|9072|9069.2|9072|9069.2|9066|9063.1|141
1695783300000|2023-09-27 02:55:00|9072.9|9069.1|9072.9|9070.1|9072.9|9070.1|9068|9065.2|182
1695783600000|2023-09-27 03:00:00|9073.7|9069.9|9070.8|9068|9076.1|9073.1|9069.8|9066.2|248
1695783900000|2023-09-27 03:05:00|9071|9067.2|9074.8|9072|9076|9073.2|9070.1|9067.2|180
1695784200000|2023-09-27 03:10:00|9075|9071.2|9078.9|9075.1|9079.9|9077.1|9074.8|9071.2|261
1695784500000|2023-09-27 03:15:00|9078.1|9075.3|9081.8|9079|9081.9|9079.1|9076.8|9074|153
1695784800000|2023-09-27 03:20:00|9081.9|9078.1|9083.9|9081.1|9084.8|9081.1|9079.9|9077.1|136
1695785100000|2023-09-27 03:25:00|9084.9|9081.6|9085.7|9082.9|9086.7|9083.8|9083.9|9080.7|306
1695785400000|2023-09-27 03:30:00|9085.9|9083.1|9088.6|9084.8|9088.7|9085.8|9084.7|9081.9|367
1695785700000|2023-09-27 03:35:00|9087.6|9084.1|9081.7|9077.9|9087.6|9084.8|9081.3|9077.9|246
1695786000000|2023-09-27 03:40:00|9080.8|9078|9084.4|9081.6|9086.5|9082.7|9079.7|9076.9|187
1695786300000|2023-09-27 03:45:00|9083.7|9080.9|9085.3|9081.5|9089.4|9086.1|9083.4|9080.6|811
1695786600000|2023-09-27 03:50:00|9084.4|9081.6|9087.1|9083.3|9087.1|9084|9080.2|9077.3|225
1695786900000|2023-09-27 03:55:00|9087|9084.2|9086.9|9084.1|9088.1|9085.2|9084.9|9081.4|260
1695787200000|2023-09-27 04:00:00|9087.8|9084|9089.9|9087.1|9092.1|9089|9086.8|9083.6|463
1695787500000|2023-09-27 04:05:00|9089.2|9086.4|9086.9|9084.1|9089.8|9087|9085.9|9083|124
1695787800000|2023-09-27 04:10:00|9086.8|9084|9087|9084.2|9089.9|9086.6|9086.2|9083.2|135
1695788100000|2023-09-27 04:15:00|9085.6|9082.8|9087.1|9084.3|9088|9084.7|9085.6|9082.3|96
1695788400000|2023-09-27 04:20:00|9088|9084.2|9086|9083.2|9089.1|9086.3|9085.3|9082.3|90
1695788700000|2023-09-27 04:25:00|9086.1|9082.3|9087|9084.2|9087.1|9084.3|9085|9082.2|78
1695789000000|2023-09-27 04:30:00|9086.1|9083.3|9090.7|9087.9|9090.7|9087.9|9086|9083|122
1695789300000|2023-09-27 04:35:00|9089.8|9087|9089.5|9086.7|9091.5|9088.7|9086.9|9084.1|218
1695789600000|2023-09-27 04:40:00|9089.6|9086.8|9089.6|9086.8|9092.8|9089|9089.5|9085.8|72
1695789900000|2023-09-27 04:45:00|9089.8|9087|9091.6|9088.8|9091.6|9088.8|9087.6|9084.8|168
1695790200000|2023-09-27 04:50:00|9090.9|9088.1|9086.6|9083.8|9091.6|9088.1|9085.7|9082.8|148
1695790500000|2023-09-27 04:55:00|9086.7|9083.9|9089.4|9086.6|9089.9|9086.6|9086.6|9083.6|106
1695790800000|2023-09-27 05:00:00|9088.6|9085.6|9088.7|9084.9|9091.6|9088.6|9085.6|9082.6|310
1695791100000|2023-09-27 05:05:00|9088.5|9085.7|9088.7|9084.9|9089.5|9085.9|9085.5|9081.9|227
1695791400000|2023-09-27 05:10:00|9088.5|9085.7|9088.5|9085.7|9093.7|9090.7|9087.6|9084.6|278
1695791700000|2023-09-27 05:15:00|9088.6|9085.8|9088.5|9085.7|9091|9087.8|9087.6|9084.7|72
1695792000000|2023-09-27 05:20:00|9088.6|9085.8|9087.5|9084.7|9089|9085.8|9086.5|9083.7|87
1695792300000|2023-09-27 05:25:00|9087.6|9083.8|9085.6|9082.8|9087.6|9084.8|9085.5|9082.7|48
1695792600000|2023-09-27 05:30:00|9085.5|9082.7|9088.3|9084.5|9091.3|9088.5|9084.6|9081.7|1112
1695792900000|2023-09-27 05:35:00|9088.2|9085.4|9088.1|9085.3|9089.3|9086.5|9085.3|9082.5|178
1695793200000|2023-09-27 05:40:00|9089|9085.2|9090.1|9087.3|9090.3|9087.5|9087.1|9084.3|172
1695793500000|2023-09-27 05:45:00|9090.3|9087.5|9091.1|9088.3|9091.2|9088.3|9087.2|9084.4|113
1695793800000|2023-09-27 05:50:00|9091|9088.2|9088.1|9085.3|9091.2|9088.3|9086.8|9083.2|335
1695794100000|2023-09-27 05:55:00|9088.9|9085.1|9089.9|9086.1|9091.4|9088.1|9085.1|9082.1|88
1695794400000|2023-09-27 06:00:00|9090.1|9086.3|9088|9085.2|9095.9|9092.8|9088|9085.1|498
1695794700000|2023-09-27 06:05:00|9088.2|9084.4|9088|9085.2|9088.2|9085.4|9083|9080.2|660
1695795000000|2023-09-27 06:10:00|9088.9|9085.1|9091.9|9089.1|9095|9092.1|9088|9084.7|540
1695795300000|2023-09-27 06:15:00|9092|9089.2|9093.8|9091|9097.8|9095|9090|9087.2|446
1695795600000|2023-09-27 06:20:00|9093.7|9090.9|9094.7|9091.9|9096.8|9093.9|9092.7|9089.9|210
1695795900000|2023-09-27 06:25:00|9094.8|9092|9097.7|9094.9|9102.6|9099.6|9092.1|9089.3|1685
1695796200000|2023-09-27 06:30:00|9097.8|9095|9090.9|9088.1|9098.7|9095.9|9089|9085.2|434
1695796500000|2023-09-27 06:35:00|9091.1|9088.3|9082.2|9079.4|9091.1|9088.3|9081.2|9078.4|664
1695796800000|2023-09-27 06:40:00|9082.3|9078.5|9080|9077.2|9084.9|9081.3|9078.1|9075.3|666
1695797100000|2023-09-27 06:45:00|9079.9|9077.1|9070|9067.2|9080.9|9077.2|9069.2|9066.4|688
1695797400000|2023-09-27 06:50:00|9070.2|9066.4|9068|9065.2|9070.9|9068.1|9065.2|9062.2|858
1695797700000|2023-09-27 06:55:00|9068.9|9065.1|9058.8|9056|9071.7|9068.9|9057.1|9054.1|800
1695798000000|2023-09-27 07:00:00|9058.7|9055.9|9054.8|9052|9060.1|9056.8|9049.8|9047|1531
1695798300000|2023-09-27 07:05:00|9055.6|9052.8|9070.7|9067.9|9077.2|9073.9|9054.7|9051.9|2129
1695798600000|2023-09-27 07:10:00|9071.4|9068.6|9085.3|9082.5|9086.3|9083.5|9068.3|9065.5|3256
1695798900000|2023-09-27 07:15:00|9085.1|9082.3|9082.5|9078.7|9093.1|9090.3|9080.7|9077.9|1239
1695799200000|2023-09-27 07:20:00|9081.7|9078.9|9064.6|9060.8|9082.7|9079.7|9060.4|9057.1|1272
1695799500000|2023-09-27 07:25:00|9064.8|9061|9068.6|9065.8|9073.5|9070.7|9063.5|9060.7|740
1695799800000|2023-09-27 07:30:00|9069.5|9065.7|9068.6|9065.8|9069.6|9066.8|9063.9|9060.9|489
1695800100000|2023-09-27 07:35:00|9068.7|9065.9|9083.2|9080.4|9084|9081.2|9066.9|9063.8|542
1695800400000|2023-09-27 07:40:00|9084|9080.2|9076.1|9073.3|9084.2|9081.2|9074.1|9071.2|514
1695800700000|2023-09-27 07:45:00|9077|9073.2|9077|9074.2|9082.1|9079.3|9071.8|9068.5|974
1695801000000|2023-09-27 07:50:00|9076.8|9074|9087|9084.2|9087.8|9084.2|9076|9072.8|581
1695801300000|2023-09-27 07:55:00|9086.8|9084|9086.9|9084.1|9091|9087.9|9084.7|9081.4|472
1695801600000|2023-09-27 08:00:00|9087.1|9084.3|9086.2|9083.4|9087.2|9084.3|9075.3|9072.4|785
1695801900000|2023-09-27 08:05:00|9086.1|9083.3|9095.2|9092.4|9096.2|9092.5|9085.2|9082.3|889
1695802200000|2023-09-27 08:10:00|9095.3|9092.5|9103|9100.2|9104.5|9101.2|9094.8|9091.5|1242
1695802500000|2023-09-27 08:15:00|9104.2|9100.4|9107.9|9105.1|9111.9|9109.1|9097|9094.1|1093
1695802800000|2023-09-27 08:20:00|9108|9105.2|9104.8|9101|9114.6|9111.8|9102.1|9099.2|815
1695803100000|2023-09-27 08:25:00|9104.7|9101.9|9093.9|9090.1|9104.8|9102|9091.5|9088.2|1148
1695803400000|2023-09-27 08:30:00|9093.1|9090.3|9092.6|9089.8|9099.8|9097|9082.1|9079.3|1787
1695803700000|2023-09-27 08:35:00|9093.5|9089.7|9081.9|9079.1|9093.5|9089.8|9081.1|9078.1|803
1695804000000|2023-09-27 08:40:00|9082.1|9078.3|9071.5|9067.7|9084.9|9081.3|9067.5|9063.7|1018
1695804300000|2023-09-27 08:45:00|9071.6|9068.7|9092.3|9089.5|9094.2|9091.4|9071.6|9068.7|776
1695804600000|2023-09-27 08:50:00|9093.2|9090.4|9090.3|9087.5|9097.3|9094.4|9087.1|9084.3|469
1695804900000|2023-09-27 08:55:00|9091.1|9087.3|9092|9088.2|9098.3|9095.5|9089.4|9086.3|675
1695805200000|2023-09-27 09:00:00|9091.1|9088.3|9097|9093.2|9097|9093.3|9084.3|9081.3|604
1695805500000|2023-09-27 09:05:00|9096.8|9094|9104.1|9100.3|9104.7|9101.9|9096.8|9094|825
1695805800000|2023-09-27 09:10:00|9103.9|9101.1|9109.6|9106.8|9112.1|9109|9103.2|9100|606
1695806100000|2023-09-27 09:15:00|9109.5|9106.7|9111.8|9109|9111.8|9109|9103.1|9100.3|593
1695806400000|2023-09-27 09:20:00|9111.6|9108.8|9102.6|9098.8|9112.6|9109|9098.7|9095.9|589
1695806700000|2023-09-27 09:25:00|9102.5|9099.7|9110.4|9106.6|9111.3|9108.2|9099.7|9096.9|864
1695807000000|2023-09-27 09:30:00|9110.3|9106.5|9105.6|9102.8|9111.3|9107.6|9103.8|9100.6|438
1695807300000|2023-09-27 09:35:00|9106.3|9103.5|9090.8|9088|9107.6|9104.6|9090.7|9087.9|1029
1695807600000|2023-09-27 09:40:00|9090.7|9086.9|9065.5|9062.7|9090.7|9087.4|9063.5|9060.6|1466
1695807900000|2023-09-27 09:45:00|9065.4|9061.7|9079.3|9076.5|9081.3|9078.5|9065.4|9061.7|948
1695808200000|2023-09-27 09:50:00|9080.2|9076.4|9092.9|9089.1|9092.9|9090|9079.3|9076.4|758
1695808500000|2023-09-27 09:55:00|9092|9089.2|9090.9|9088.1|9093.9|9091.1|9085|9081.7|519
1695808800000|2023-09-27 10:00:00|9091.7|9087.9|9101.4|9098.6|9101.6|9098.8|9088.9|9085.1|553
1695809100000|2023-09-27 10:05:00|9100.7|9097.9|9119|9116.2|9121.3|9117.6|9100.6|9097.8|3187
1695809400000|2023-09-27 10:10:00|9120.1|9116.3|9117|9113.2|9124.7|9121.9|9114|9110.3|1107
1695809700000|2023-09-27 10:15:00|9116|9112.3|9129|9125.2|9130.1|9127.2|9114|9111|1098
1695810000000|2023-09-27 10:20:00|9128.1|9125.3|9131.6|9128.8|9134.4|9131.1|9122.9|9119.3|989
1695810300000|2023-09-27 10:25:00|9132.5|9128.7|9136.8|9134|9138.5|9135.7|9129.6|9126.8|1470
1695810600000|2023-09-27 10:30:00|9137.8|9135|9139.5|9136.7|9140.5|9137.4|9131.1|9127.5|988
1695810900000|2023-09-27 10:35:00|9139.6|9135.8|9135.5|9132.7|9139.7|9136.7|9132.5|9129.5|551
1695811200000|2023-09-27 10:40:00|9136.2|9133.4|9130.6|9127.8|9136.6|9133.7|9129.6|9126.8|1173
1695811500000|2023-09-27 10:45:00|9130.4|9127.6|9138.1|9134.3|9140.5|9137.3|9130.4|9127.3|611
1695811800000|2023-09-27 10:50:00|9138.3|9134.5|9130.5|9127.7|9138.3|9135.5|9129.7|9126.7|530
1695812100000|2023-09-27 10:55:00|9131.4|9127.6|9116.2|9113.4|9133.5|9130.6|9116.1|9113.3|1157
1695812400000|2023-09-27 11:00:00|9115.5|9112.7|9123.2|9120.4|9124.4|9121.3|9113.5|9110.7|611
1695812700000|2023-09-27 11:05:00|9123|9120.2|9116.2|9113.4|9124.2|9121.4|9114.3|9111.4|396
1695813000000|2023-09-27 11:10:00|9117|9113.2|9126.1|9123.3|9127.6|9124.8|9114.4|9111.5|526
1695813300000|2023-09-27 11:15:00|9126|9123.2|9127.7|9123.9|9132.4|9129.6|9124|9121.2|475
1695813600000|2023-09-27 11:20:00|9126.7|9123|9126|9122.2|9134.4|9131.5|9124.8|9122|1027
1695813900000|2023-09-27 11:25:00|9125.8|9123|9155.5|9151.7|9156.2|9153.3|9124.7|9121.2|2318
1695814200000|2023-09-27 11:30:00|9154.7|9151.9|9145.8|9142|9154.7|9151.9|9139.8|9136.1|1093
1695814500000|2023-09-27 11:35:00|9144.8|9141.8|9154|9151.2|9156.2|9153.1|9136.9|9134|1400
1695814800000|2023-09-27 11:40:00|9154.8|9152|9150.2|9147.4|9154.9|9152|9144.3|9141.5|865
1695815100000|2023-09-27 11:45:00|9151|9147.2|9159.7|9156.9|9163.3|9160.5|9150|9147.1|1406
1695815400000|2023-09-27 11:50:00|9160.4|9157.6|9138|9135.2|9163|9160.1|9132.1|9129.3|2260
1695815700000|2023-09-27 11:55:00|9137.1|9134.3|9135.2|9132.4|9139.1|9136|9131.4|9127.7|747
1695816000000|2023-09-27 12:00:00|9135.4|9131.6|9138.2|9135.4|9142.2|9139.4|9124.2|9121.4|1880
1695816300000|2023-09-27 12:05:00|9138.4|9135.6|9156.2|9153.4|9158.3|9154.5|9138.2|9135.4|1505
1695816600000|2023-09-27 12:10:00|9156.3|9153.5|9154|9151.2|9161.8|9158.1|9147.3|9144.5|1530
1695816900000|2023-09-27 12:15:00|9154.2|9150.4|9170|9166.2|9173|9169.9|9152|9149.2|2617
1695817200000|2023-09-27 12:20:00|9169|9166.9|9170.6|9167.8|9180.1|9176.6|9165|9161.7|2761
1695817500000|2023-09-27 12:25:00|9170.7|9167.9|9162.2|9158.4|9174.6|9171.6|9153.1|9150.2|1464
1695817800000|2023-09-27 12:30:00|9162.1|9159.3|9157.5|9153.7|9170|9166.3|9152.7|9149.4|2339
1695818100000|2023-09-27 12:35:00|9156.7|9153.9|9193.3|9189.5|9196.3|9193.4|9152.7|9149.9|4185
1695818400000|2023-09-27 12:40:00|9193.2|9190.4|9182|9179.2|9195.7|9192.4|9167.3|9164.5|3223
1695818700000|2023-09-27 12:45:00|9181.9|9179.1|9164.4|9161.6|9189.2|9185.7|9158.4|9154.9|2046
1695819000000|2023-09-27 12:50:00|9164.6|9161.8|9177.3|9174.5|9183.9|9181.1|9163.6|9160.6|1322
1695819300000|2023-09-27 12:55:00|9178.1|9175.3|9165.7|9162.9|9182.3|9179.5|9155.7|9152.8|4452
1695819600000|2023-09-27 13:00:00|9166.5|9163.7|9164.7|9161.9|9184.5|9181.7|9163.8|9160.9|5409
1695819900000|2023-09-27 13:05:00|9164.8|9162|9137.9|9135.1|9181.2|9177.9|9137.8|9135|7476
1695820200000|2023-09-27 13:10:00|9138.8|9135|9152.1|9149.3|9164.2|9161.3|9136.9|9134|4494
1695820500000|2023-09-27 13:15:00|9152.2|9149.4|9208.9|9206.1|9208.9|9206.1|9152.2|9149.4|4381
1695820800000|2023-09-27 13:20:00|9207.9|9205.1|9194.9|9192.1|9209.9|9207.1|9182.6|9179.6|3550
1695821100000|2023-09-27 13:25:00|9193.9|9191.1|9187.4|9184.6|9209.1|9205.8|9184.3|9180.9|2849
1695821400000|2023-09-27 13:30:00|9188.3|9185.5|9205.1|9202.3|9207.1|9204.3|9178.7|9175.8|4216
1695821700000|2023-09-27 13:35:00|9205.3|9202.5|9170.8|9168|9219.1|9216.2|9159.4|9155.7|8870
1695822000000|2023-09-27 13:40:00|9171.5|9168.7|9187.8|9184|9188.8|9186|9169.8|9166.7|2425
1695822300000|2023-09-27 13:45:00|9186.2|9183.4|9182.3|9179.5|9204.3|9201.5|9178.2|9175.4|4820
1695822600000|2023-09-27 13:50:00|9182.2|9179.4|9188.6|9185.8|9190.6|9187.8|9169.8|9167|2709
1695822900000|2023-09-27 13:55:00|9189.6|9184.8|9194.4|9191.6|9197.3|9194.5|9182.6|9179.8|2561
1695823200000|2023-09-27 14:00:00|9195.3|9192.5|9207|9204.2|9214|9211|9189.4|9186.6|4187
1695823500000|2023-09-27 14:05:00|9207.1|9204.3|9202.4|9199.6|9214|9210.5|9195.4|9192.4|2539
1695823800000|2023-09-27 14:10:00|9203.2|9199.4|9207.6|9204.8|9212.1|9209.3|9195.5|9192.7|2647
1695824100000|2023-09-27 14:15:00|9208.5|9204.7|9204.8|9201|9214.6|9211.7|9192.3|9189.5|2470
1695824400000|2023-09-27 14:20:00|9204.6|9201.8|9210.7|9207.9|9216.9|9214.1|9200|9197.1|2257
1695824700000|2023-09-27 14:25:00|9210.9|9207.1|9208.4|9205.6|9213.7|9210.2|9198.9|9195.9|2741
1695825000000|2023-09-27 14:30:00|9208.3|9205.5|9213.8|9211|9228.1|9225.3|9194.1|9191.3|5760
1695825300000|2023-09-27 14:35:00|9214.7|9210.9|9208.7|9204.9|9221.7|9218.9|9195|9192.2|3034
1695825600000|2023-09-27 14:40:00|9207.8|9205|9235.3|9232.5|9239.5|9236.5|9198.8|9195.9|6747
1695825900000|2023-09-27 14:45:00|9236.2|9232.4|9255.1|9251.3|9256.6|9253.8|9217.7|9214.9|8812
1695826200000|2023-09-27 14:50:00|9255.3|9251.5|9234.3|9231.5|9279.8|9277|9232.3|9229.3|11830
1695826500000|2023-09-27 14:55:00|9235|9232.2|9232.8|9230|9248.5|9245.7|9226.6|9223.8|5519
1695826800000|2023-09-27 15:00:00|9233.5|9230.7|9271.8|9268|9275.5|9272.5|9230|9227|4982
1695827100000|2023-09-27 15:05:00|9271.6|9268.8|9278.5|9275.7|9281.6|9278.5|9261.3|9257.7|4502
1695827400000|2023-09-27 15:10:00|9277.7|9274.9|9276.3|9273.5|9285.7|9282.6|9267.7|9264.9|4677
1695827700000|2023-09-27 15:15:00|9277.1|9273.3|9306.7|9303.9|9320.9|9318.1|9272.1|9268.5|8115
1695828000000|2023-09-27 15:20:00|9307.4|9304.6|9303.3|9299.5|9308.5|9305.7|9292.4|9289.4|5058
1695828300000|2023-09-27 15:25:00|9302.3|9299.7|9317.7|9314.9|9329.9|9326.8|9298.5|9295.5|5752
1695828600000|2023-09-27 15:30:00|9318.9|9315.1|9269.6|9266.8|9328.6|9325.6|9268.5|9264.8|8686
1695828900000|2023-09-27 15:35:00|9269.5|9266.7|9283.9|9281.1|9306.9|9303.9|9266|9263.2|5678
1695829200000|2023-09-27 15:40:00|9284|9281.2|9284.8|9282|9295|9292.2|9277.4|9274.6|3967
1695829500000|2023-09-27 15:45:00|9285|9282.2|9271|9267.2|9288.5|9285.7|9267.3|9264.5|3118
1695829800000|2023-09-27 15:50:00|9272|9268.2|9274.9|9271.1|9280.7|9277.6|9264.8|9262|3475
1695830100000|2023-09-27 15:55:00|9274.8|9271|9295.3|9291.5|9296.9|9294.1|9274.8|9271|3549
1695830400000|2023-09-27 16:00:00|9294.3|9292.4|9321.3|9318.5|9325.6|9322.6|9294.3|9291.5|5856
1695830700000|2023-09-27 16:05:00|9321.1|9318.3|9328.1|9324.3|9337.6|9334.3|9317.5|9314.6|4099
1695831000000|2023-09-27 16:10:00|9327.9|9325.1|9320.6|9317.8|9335.2|9332.4|9309.7|9306.9|3386
1695831300000|2023-09-27 16:15:00|9320.4|9317.6|9316.3|9313.5|9326.2|9323.4|9313.6|9310.8|2678
1695831600000|2023-09-27 16:20:00|9315.6|9312.8|9303.9|9301.1|9316.6|9313.8|9300.5|9297.7|2700
1695831900000|2023-09-27 16:25:00|9303|9300.1|9308|9305.2|9317.6|9314.5|9294.7|9291.9|3756
1695832200000|2023-09-27 16:30:00|9308.1|9305.3|9303.6|9300.8|9318.8|9315.7|9299|9295.7|2503
1695832500000|2023-09-27 16:35:00|9303.4|9300.6|9317.4|9314.6|9320.4|9317.4|9299.7|9296.9|2494
1695832800000|2023-09-27 16:40:00|9318.1|9315.3|9311.6|9308.8|9325.1|9322.1|9308.5|9304.7|3061
1695833100000|2023-09-27 16:45:00|9311.5|9308.7|9327|9324.2|9331|9327.2|9304.8|9302|3613
1695833400000|2023-09-27 16:50:00|9327.7|9324.9|9309.4|9305.6|9329|9326.2|9302.9|9300.1|2689
1695833700000|2023-09-27 16:55:00|9308.7|9305.9|9316.9|9314.1|9318.1|9315.3|9302.3|9298.9|1859
1695834000000|2023-09-27 17:00:00|9317.1|9313.3|9316.3|9312.5|9322.3|9319.3|9312.4|9309.6|1739
1695834300000|2023-09-27 17:05:00|9315.5|9312.7|9300.9|9298.1|9320.3|9317|9295.5|9292.7|2498
1695834600000|2023-09-27 17:10:00|9300.8|9298|9296.6|9293.8|9306.8|9303.4|9293.8|9291|1910
1695834900000|2023-09-27 17:15:00|9295.8|9293|9293.7|9289.9|9302.5|9299.5|9285|9282.2|2310
1695835200000|2023-09-27 17:20:00|9293.6|9290.8|9276.6|9273.8|9293.7|9290.8|9274.6|9271.6|2433
1695835500000|2023-09-27 17:25:00|9275.9|9273.1|9279.6|9276.8|9283.3|9279.6|9273.3|9270.5|1932
1695835800000|2023-09-27 17:30:00|9279.7|9275.9|9286.4|9283.6|9302.9|9300|9278.4|9275.6|2609
1695836100000|2023-09-27 17:35:00|9287.4|9283.7|9279.4|9276.6|9290.1|9286.8|9275.1|9272.1|1938
1695836400000|2023-09-27 17:40:00|9279.2|9276.4|9287.8|9285|9292.5|9289.4|9276.4|9273.6|2960
1695836700000|2023-09-27 17:45:00|9287.9|9284.1|9283.3|9279.5|9294.6|9291.8|9279.8|9276|2100
1695837000000|2023-09-27 17:50:00|9283.2|9279.4|9300.8|9298|9304.5|9301|9278|9275.2|2883
1695837300000|2023-09-27 17:55:00|9302.7|9298.9|9294.7|9291.9|9304.2|9301.4|9292.3|9288.7|1998
1695837600000|2023-09-27 18:00:00|9294|9291.2|9290.6|9287.8|9301.1|9298.3|9286.8|9283.9|1987
1695837900000|2023-09-27 18:05:00|9291.4|9288.6|9309.7|9306.9|9311.7|9308.8|9285.8|9282.1|3296
1695838200000|2023-09-27 18:10:00|9309.6|9306.8|9321.1|9318.3|9322.7|9319.7|9305.9|9302.9|3202
1695838500000|2023-09-27 18:15:00|9321.8|9319|9327.9|9325.1|9327.9|9325.1|9311.7|9308.7|3348
1695838800000|2023-09-27 18:20:00|9328|9325.2|9340.7|9337.9|9342.5|9339.6|9318.2|9315.4|7434
1695839100000|2023-09-27 18:25:00|9341.4|9338.6|9299.1|9296.3|9345.5|9342.6|9291.2|9288.3|16843
1695839400000|2023-09-27 18:30:00|9299|9296.2|9315.5|9312.7|9316.7|9313.9|9297.3|9294.5|3776
1695839700000|2023-09-27 18:35:00|9314.7|9311.9|9326.3|9322.5|9328.7|9325.4|9312.5|9309.4|3840
1695840000000|2023-09-27 18:40:00|9326.2|9323.4|9317|9314.2|9326.3|9323.5|9314|9311.2|1326
1695840300000|2023-09-27 18:45:00|9317.2|9314.4|9315.4|9312.6|9320|9317.2|9312.6|9309.8|561
1695840600000|2023-09-27 18:50:00|9315.3|9312.5|9316.1|9313.3|9318.4|9315.5|9314.3|9311.3|526
1695840900000|2023-09-27 18:55:00|9316|9313.2|9308.7|9304.9|9318.1|9314.8|9306.4|9303.6|946
1695841200000|2023-09-27 19:00:00|9307.8|9305|9308.8|9306|9311.5|9308.7|9303.8|9300.2|685
1695841500000|2023-09-27 19:05:00|9309.7|9305.9|9311.8|9309|9314.6|9311.8|9308.5|9305.5|530
1695841800000|2023-09-27 19:10:00|9310.8|9308|9296.7|9293.9|9315.2|9312.4|9295.9|9292.1|762
1695842100000|2023-09-27 19:15:00|9297.6|9294.8|9313.1|9309.3|9313.3|9310.5|9295.9|9292.9|567
1695842400000|2023-09-27 19:20:00|9312.3|9309.5|9314.4|9311.6|9317.4|9313.8|9310.4|9307.5|531
1695842700000|2023-09-27 19:25:00|9314.5|9310.7|9313.5|9310.7|9316.4|9312.9|9309.7|9306.5|526
1695843000000|2023-09-27 19:30:00|9312.8|9310|9318.3|9315.5|9318.5|9315.7|9309.3|9306.5|403
1695843300000|2023-09-27 19:35:00|9317.6|9314.8|9310.9|9308.1|9318.8|9315.7|9309.8|9306.3|410
1695843600000|2023-09-27 19:40:00|9310.8|9308|9304.7|9301.9|9311.8|9308.8|9303.9|9301.1|411
1695843900000|2023-09-27 19:45:00|9304.6|9301.8|9311.3|9308.5|9316.1|9313.2|9304.6|9301.8|638
1695844200000|2023-09-27 19:50:00|9312.1|9308.3|9296.7|9293.9|9313.2|9310.2|9295|9292|1129
1695844500000|2023-09-27 19:55:00|9297.5|9293.7|9295.8|9293|9299.5|9296|9293.8|9290.9|557
1695844800000|2023-09-27 20:00:00|9295.6|9292.8|9302.6|9299.8|9303.6|9300.7|9293.8|9290.8|380
1695845100000|2023-09-27 20:05:00|9302.5|9299.7|9302.3|9298.5|9304.3|9300.6|9293.5|9290.7|278
1695845400000|2023-09-27 20:10:00|9302.4|9298.6|9300.3|9297.5|9304.3|9301.2|9300.1|9297.3|164
1695845700000|2023-09-27 20:15:00|9300.1|9297.3|9298.5|9295.7|9302.3|9299.5|9295.7|9292.4|317
1695846000000|2023-09-27 20:20:00|9298.7|9295.9|9300.7|9297.9|9303.5|9300.6|9296.7|9293.7|156
1695846300000|2023-09-27 20:25:00|9301.4|9298.6|9297.9|9295.1|9301.7|9298.9|9295.8|9293|276
1695846600000|2023-09-27 20:30:00|9298.6|9295.8|9304.7|9301.9|9306.8|9304|9297.8|9294.8|362
1695846900000|2023-09-27 20:35:00|9304.9|9302.1|9304.7|9301.9|9306.7|9303.1|9303.7|9300.9|89
1695847200000|2023-09-27 20:40:00|9304.9|9301.1|9302.7|9299.9|9306.9|9304.1|9300.6|9296.9|259
1695847500000|2023-09-27 20:45:00|9302.8|9298.9|9298.1|9295.3|9305.2|9301.9|9298.1|9295.2|331
1695847800000|2023-09-27 20:50:00|9299.1|9295.5|9303.8|9300|9304.9|9302|9298.3|9295.5|175
1695848100000|2023-09-27 20:55:00|9302.9|9300.1|9302.8|9299|9306.1|9303.1|9300.8|9297.1|563
1695852000000|2023-09-27 22:00:00|9305.9|9302.1|9303.3|9299.5|9309|9305.2|9300.6|9296.8|348
1695852300000|2023-09-27 22:05:00|9303.1|9300.3|9304.7|9300.9|9309.4|9305.7|9303.1|9299.6|206
1695852600000|2023-09-27 22:10:00|9303.7|9301|9309.7|9305.9|9310|9307|9303.7|9300.9|144
1695852900000|2023-09-27 22:15:00|9309.6|9305.8|9310.9|9307.1|9313.5|9310.7|9306.1|9303.3|198
1695853200000|2023-09-27 22:20:00|9311.8|9308|9310.9|9307.1|9312.9|9310|9308|9305.1|65
1695853500000|2023-09-27 22:25:00|9311|9308.2|9310.2|9307.4|9311.6|9308.3|9308.7|9305.9|71
1695853800000|2023-09-27 22:30:00|9310|9307.2|9315.5|9311.7|9315.8|9312.9|9309.7|9306.4|133
1695854100000|2023-09-27 22:35:00|9315.7|9311.9|9314|9311.2|9316.8|9313.9|9313|9310.2|87
1695854400000|2023-09-27 22:40:00|9315.5|9311.7|9315.6|9312.8|9318.6|9315.7|9313.1|9310.2|175
1695854700000|2023-09-27 22:45:00|9316.6|9313.3|9316.8|9313|9316.8|9313.8|9314.6|9311|61
1695855000000|2023-09-27 22:50:00|9315.8|9313.1|9312.9|9310.1|9316.8|9313.1|9311.7|9308.3|158
1695855300000|2023-09-27 22:55:00|9312.4|9309.6|9315.7|9312.9|9315.9|9312.9|9311.7|9308.9|79
1695855600000|2023-09-27 23:00:00|9315.6|9312.8|9310.8|9308|9315.7|9312.8|9310.8|9308|81
1695855900000|2023-09-27 23:05:00|9311.5|9308.7|9313.8|9311|9314|9311|9310.8|9308|70
1695856200000|2023-09-27 23:10:00|9314.8|9311.8|9313.9|9310.1|9315.6|9312.8|9313.8|9310.1|48
1695856500000|2023-09-27 23:15:00|9313.1|9310.3|9313.7|9310.9|9314.9|9312|9312.8|9309.8|13
1695856800000|2023-09-27 23:20:00|9312.9|9309.9|9311.7|9308.9|9312.9|9310.1|9311.6|9308.8|24
1695857100000|2023-09-27 23:25:00|9312.7|9309.8|9313.7|9310.9|9313.9|9310.9|9312.6|9309.1|35
1695857400000|2023-09-27 23:30:00|9313.8|9310|9313.8|9310|9313.8|9311|9312.7|9309.9|54
1695857700000|2023-09-27 23:35:00|9313|9310.2|9312.6|9309.8|9314.8|9311.9|9312.6|9309.5|43
1695858000000|2023-09-27 23:40:00|9312.8|9310|9312.6|9309.8|9314.5|9310.8|9312.6|9309.7|49
1695858300000|2023-09-27 23:45:00|9312.5|9309.7|9315.3|9312.5|9315.4|9312.5|9312.5|9309.5|66
1695858600000|2023-09-27 23:50:00|9315.4|9312.6|9313.4|9310.6|9316.4|9313.5|9313.3|9310.5|46
1695858900000|2023-09-27 23:55:00|9313.3|9310.5|9315.2|9312.4|9315.2|9312.4|9313.2|9310.3|29
1695859200000|2023-09-28 00:00:00|9313.8|9311|9329.1|9325.3|9331|9327.3|9313.4|9310.6|1162
1695859500000|2023-09-28 00:05:00|9329|9326.2|9334.1|9330.3|9334.3|9330.6|9327|9323.2|422
1695859800000|2023-09-28 00:10:00|9333.3|9330.5|9335.1|9331.3|9341.8|9338.2|9326.3|9323.3|685
1695860100000|2023-09-28 00:15:00|9333.9|9331.1|9352.3|9349.5|9353.5|9350.5|9332.1|9329.3|1034
1695860400000|2023-09-28 00:20:00|9352|9349.2|9345.6|9342.8|9353.8|9350.5|9343.6|9340.6|406
1695860700000|2023-09-28 00:25:00|9345.7|9341.9|9351.3|9348.5|9353.1|9349.5|9342.6|9339.6|248
1695861000000|2023-09-28 00:30:00|9352.4|9348.6|9355.4|9352.6|9357.1|9353.4|9348.2|9345.4|352
1695861300000|2023-09-28 00:35:00|9355.2|9352.4|9360.9|9358.1|9365.8|9362.3|9355.2|9352.4|659
1695861600000|2023-09-28 00:40:00|9361|9358.2|9366.4|9363.6|9369|9365.9|9360.9|9358.1|623
1695861900000|2023-09-28 00:45:00|9367.1|9364.3|9370.8|9367|9374.8|9371.8|9366.4|9363.6|840
1695862200000|2023-09-28 00:50:00|9370.6|9367.8|9377.1|9373.3|9379.2|9375.9|9366.1|9363.1|718
1695862500000|2023-09-28 00:55:00|9377|9374.2|9385.7|9382.9|9392.8|9390|9376.1|9373.3|1344
1695862800000|2023-09-28 01:00:00|9385.8|9382|9409.4|9406.6|9412.3|9409.3|9385.7|9382|2553
1695863100000|2023-09-28 01:05:00|9409.6|9405.8|9415.1|9412.3|9427.3|9423.8|9407.6|9404.8|2092
1695863400000|2023-09-28 01:10:00|9415.2|9411.4|9402.8|9399|9422.8|9420|9399.7|9396.7|1178
1695863700000|2023-09-28 01:15:00|9402.7|9399.9|9415.5|9412.7|9420.8|9417.5|9399.7|9396|886
1695864000000|2023-09-28 01:20:00|9415.3|9412.5|9397.2|9394.4|9417.3|9414.2|9394.2|9391.3|744
1695864300000|2023-09-28 01:25:00|9397.9|9395.1|9399.9|9397.1|9405|9402.1|9397.1|9394.3|516
1695864600000|2023-09-28 01:30:00|9400.6|9397.8|9394.6|9391.8|9401|9398.1|9386.9|9383.9|634
1695864900000|2023-09-28 01:35:00|9394.7|9390.9|9388.7|9385.9|9394.8|9391.9|9386|9383.2|332
1695865200000|2023-09-28 01:40:00|9388.8|9386|9384.5|9381.7|9391|9388.2|9381.8|9378.8|536
1695865500000|2023-09-28 01:45:00|9383.5|9380.7|9382.8|9380|9388.3|9384.7|9381.8|9379|348
1695865800000|2023-09-28 01:50:00|9382.6|9379.8|9372|9369.2|9384.8|9381.8|9371.7|9368.9|493
1695866100000|2023-09-28 01:55:00|9372.9|9369.1|9386.7|9383.9|9394.6|9390.9|9372.7|9369.1|984
1695866400000|2023-09-28 02:00:00|9385.9|9383.1|9379.8|9376|9386.7|9383.1|9378|9375|612
1695866700000|2023-09-28 02:05:00|9379.7|9376.9|9371.7|9367.9|9384.8|9381.9|9368.7|9365.9|439
1695867000000|2023-09-28 02:10:00|9371.5|9368.7|9366.9|9364.1|9371.8|9368.9|9365.9|9363|346
1695867300000|2023-09-28 02:15:00|9367.1|9363.1|9369.9|9367.1|9376.4|9373.1|9366.1|9363.1|351
1695867600000|2023-09-28 02:20:00|9370.1|9366.3|9374.9|9372.1|9376.1|9372.8|9369.1|9366.1|221
1695867900000|2023-09-28 02:25:00|9374.7|9371.9|9373.9|9371.1|9381.4|9378.5|9373.9|9371.1|452
1695868200000|2023-09-28 02:30:00|9374.8|9371|9394.7|9391.9|9401.8|9398.2|9369.1|9366.1|963
1695868500000|2023-09-28 02:35:00|9395.6|9391.8|9398|9395.2|9400.1|9397.3|9389.9|9386.9|631
1695868800000|2023-09-28 02:40:00|9398.8|9396|9399.6|9396.8|9404.6|9401.7|9396.9|9394|359
1695869100000|2023-09-28 02:45:00|9399.8|9397|9396.2|9392.4|9399.9|9397.1|9391.9|9388.8|400
1695869400000|2023-09-28 02:50:00|9395.4|9392.6|9386.2|9383.4|9395.5|9392.6|9384.2|9381.4|257
1695869700000|2023-09-28 02:55:00|9386.3|9383.5|9382.1|9379.3|9387.2|9384.4|9380|9376.3|225
1695870000000|2023-09-28 03:00:00|9382.3|9378.5|9383.8|9381|9385.5|9382.7|9379.1|9376.3|205
1695870300000|2023-09-28 03:05:00|9384|9381.2|9379.9|9376.1|9385|9382|9378.9|9376|102
1695870600000|2023-09-28 03:10:00|9379.1|9376.3|9377.7|9374.9|9381.9|9378.3|9376.8|9373.6|158
1695870900000|2023-09-28 03:15:00|9377.9|9375.1|9377.9|9374.1|9379.6|9376.8|9376.7|9373.2|87
1695871200000|2023-09-28 03:20:00|9377|9374.2|9373.7|9370.9|9379|9376.1|9373|9369.5|204
1695871500000|2023-09-28 03:25:00|9373.5|9370.7|9376.8|9373|9377.8|9374.7|9372.5|9369.2|121
1695871800000|2023-09-28 03:30:00|9376.7|9372.9|9377.6|9373.8|9378.1|9374.8|9374.8|9371.8|140
1695872100000|2023-09-28 03:35:00|9377.5|9374.7|9381.8|9378|9383|9379.8|9376.8|9373.8|232
1695872400000|2023-09-28 03:40:00|9381.6|9377.8|9384.3|9380.5|9386.1|9383|9380.7|9377.8|390
1695872700000|2023-09-28 03:45:00|9384.1|9380.3|9380.4|9377.6|9384.4|9381.5|9379.4|9376.6|243
1695873000000|2023-09-28 03:50:00|9380.2|9377.4|9385.1|9381.3|9386.6|9383.3|9380.2|9377.3|121
1695873300000|2023-09-28 03:55:00|9384.2|9381.4|9382.2|9379.4|9384.3|9381.4|9381.2|9378.2|54
1695873600000|2023-09-28 04:00:00|9382.3|9379.5|9381.3|9377.5|9382.5|9379.5|9377.3|9374.3|200
1695873900000|2023-09-28 04:05:00|9380.5|9377.7|9386.8|9384|9387.7|9384.2|9378.3|9375.3|577
1695874200000|2023-09-28 04:10:00|9386|9383|9390.6|9386.8|9393.8|9390.8|9385.5|9382.2|393
1695874500000|2023-09-28 04:15:00|9389.6|9387|9386.6|9382.8|9390.6|9387.7|9385.4|9382.6|109
1695874800000|2023-09-28 04:20:00|9385.7|9382.9|9382.4|9379.6|9386.6|9382.9|9382.4|9379.6|85
1695875100000|2023-09-28 04:25:00|9382.6|9379.8|9383.4|9380.6|9384.5|9381.7|9380.2|9377.4|109
1695875400000|2023-09-28 04:30:00|9383.5|9379.7|9378.7|9375.9|9383.5|9380.4|9377.7|9374.7|168
1695875700000|2023-09-28 04:35:00|9377.5|9374.9|9381.6|9378.8|9384|9380.8|9377.5|9374.7|144
1695876000000|2023-09-28 04:40:00|9381.8|9379|9380.8|9377|9382.6|9379.2|9379.6|9376.6|134
1695876300000|2023-09-28 04:45:00|9380.6|9378|9385.7|9381.9|9386.4|9382.9|9380.6|9377.8|113
1695876600000|2023-09-28 04:50:00|9385.6|9381.8|9384.7|9381.9|9387.1|9383.8|9384.6|9381.7|84
1695876900000|2023-09-28 04:55:00|9384.5|9381.7|9388.5|9385.7|9388.5|9385.7|9384.5|9380.9|62
1695877200000|2023-09-28 05:00:00|9388.7|9384.9|9387.6|9383.8|9388.7|9385|9385.6|9382.3|131
1695877500000|2023-09-28 05:05:00|9386.8|9384|9381.6|9377.8|9386.8|9384|9379.8|9376.8|262
1695877800000|2023-09-28 05:10:00|9380.8|9378|9372.9|9369.1|9385.4|9381.9|9368.7|9365.9|577
1695878100000|2023-09-28 05:15:00|9372.7|9369.9|9373.9|9371.1|9374.7|9371.3|9371.7|9368.9|197
1695878400000|2023-09-28 05:20:00|9374|9371.2|9372.8|9369|9374.9|9372.1|9371.3|9368|143
1695878700000|2023-09-28 05:25:00|9372.7|9369.9|9376.6|9373.8|9378.8|9375.8|9371.7|9368.9|163
1695879000000|2023-09-28 05:30:00|9376.8|9374|9376.8|9374|9382.1|9379|9376.6|9373.7|373
1695879300000|2023-09-28 05:35:00|9377.8|9374.8|9376.6|9372.8|9379.9|9376.6|9373.9|9370.6|220
1695879600000|2023-09-28 05:40:00|9376.4|9373.6|9378.6|9375.8|9383.4|9380.6|9373.6|9370.8|307
1695879900000|2023-09-28 05:45:00|9379.2|9376.4|9378.5|9374.7|9379.2|9376.4|9375.5|9372.2|130
1695880200000|2023-09-28 05:50:00|9378.4|9374.6|9380.6|9377.8|9381.6|9377.8|9373.5|9370.4|287
1695880500000|2023-09-28 05:55:00|9381.3|9378.5|9376.6|9372.8|9381.5|9378.7|9372.8|9369.8|342
1695880800000|2023-09-28 06:00:00|9376.8|9373|9362.9|9359.1|9376.8|9373.8|9357.1|9354.1|1135
1695881100000|2023-09-28 06:05:00|9362.7|9359.9|9362|9359.2|9363.9|9360.9|9358|9355.1|500
1695881400000|2023-09-28 06:10:00|9361.9|9359.1|9362|9359.2|9366.9|9364.1|9360|9357.1|289
1695881700000|2023-09-28 06:15:00|9361.3|9358.5|9362|9359.2|9365.3|9362|9359|9355.7|222
1695882000000|2023-09-28 06:20:00|9361.8|9359|9363.9|9361.1|9365.3|9362.2|9359.1|9356.3|281
1695882300000|2023-09-28 06:25:00|9364.1|9360.3|9366.9|9364.1|9369.9|9367|9361.9|9359|360
1695882600000|2023-09-28 06:30:00|9366.1|9363.1|9372.9|9370.1|9377.4|9374.6|9365.9|9362.9|400
1695882900000|2023-09-28 06:35:00|9372|9369.2|9374|9371.2|9374.8|9371.9|9367|9364.2|420
1695883200000|2023-09-28 06:40:00|9374.8|9371|9371.3|9367.5|9377|9374|9369|9366.2|373
1695883500000|2023-09-28 06:45:00|9371.1|9368.3|9371.9|9369.1|9375.9|9373|9367.1|9364|268
1695883800000|2023-09-28 06:50:00|9371.8|9369|9369.2|9365.4|9372.9|9370|9364.4|9361.6|596
1695884100000|2023-09-28 06:55:00|9368.2|9365.3|9375|9372.2|9376.2|9373.2|9366.1|9363.3|322
1695884400000|2023-09-28 07:00:00|9375.2|9372.4|9360.5|9357.7|9376.2|9372.7|9357|9353.7|1566
1695884700000|2023-09-28 07:05:00|9360.3|9357.5|9354.8|9351|9368.8|9365.5|9350.1|9347|1565
1695885000000|2023-09-28 07:10:00|9353.9|9351.1|9364.7|9361.9|9367.7|9364.8|9349.9|9347|985
1695885300000|2023-09-28 07:15:00|9364.6|9361.8|9353.9|9351.1|9370.6|9367.8|9353.7|9349.9|670
1695885600000|2023-09-28 07:20:00|9354.7|9351.9|9355|9351.2|9362|9359|9351.8|9348.9|756
1695885900000|2023-09-28 07:25:00|9354.1|9351.3|9354.8|9352|9356.8|9353.7|9350|9347.2|548
1695886200000|2023-09-28 07:30:00|9355|9351.2|9358.6|9355.8|9360.5|9357.7|9349.6|9346.8|969
1695886500000|2023-09-28 07:35:00|9358.8|9356|9367.4|9364.6|9368.4|9364.8|9351.9|9349.1|763
1695886800000|2023-09-28 07:40:00|9366.7|9363.9|9369.2|9366.4|9378.3|9375.3|9364.7|9361.8|1036
1695887100000|2023-09-28 07:45:00|9369.6|9365.8|9351.5|9348.7|9369.7|9366.4|9351.5|9348.6|814
1695887400000|2023-09-28 07:50:00|9352.5|9349.7|9363.4|9359.6|9368.4|9365.6|9352.4|9349.6|1017
1695887700000|2023-09-28 07:55:00|9363.2|9360.4|9357.4|9354.6|9365.9|9363.1|9354.4|9351.4|1388
1695888000000|2023-09-28 08:00:00|9358.1|9355.3|9326.3|9323.5|9358.4|9355.6|9318|9315.2|2872
1695888300000|2023-09-28 08:05:00|9326.1|9322.3|9332.3|9329.5|9335.1|9332.1|9324.4|9321.5|1237
1695888600000|2023-09-28 08:10:00|9330.2|9327.4|9325.7|9322.9|9337.7|9334.8|9324.2|9321.4|945
1695888900000|2023-09-28 08:15:00|9325.8|9323|9312.4|9309.6|9325.8|9323|9297.6|9294.6|3671
1695889200000|2023-09-28 08:20:00|9311.5|9308.7|9304|9301.2|9316.5|9313.7|9302|9299.2|1568
1695889500000|2023-09-28 08:25:00|9304.1|9301.3|9298.5|9295.7|9324.3|9320.7|9298.5|9295.7|2156
1695889800000|2023-09-28 08:30:00|9298.3|9295.5|9276.4|9272.6|9306.6|9303.8|9269.6|9266.6|3227
1695890100000|2023-09-28 08:35:00|9276.2|9273.4|9275.8|9273|9285.4|9282.4|9267.7|9264.7|2689
1695890400000|2023-09-28 08:40:00|9275.7|9272.9|9283.8|9281|9292.5|9288.7|9274|9271.2|1293
1695890700000|2023-09-28 08:45:00|9284.7|9280.9|9293.5|9290.7|9293.5|9290.7|9278.1|9275.2|1323
1695891000000|2023-09-28 08:50:00|9294.3|9290.5|9305.8|9303|9317.5|9314.7|9293.6|9290.5|1486
1695891300000|2023-09-28 08:55:00|9306.7|9302.9|9311.6|9307.8|9311.9|9309|9302|9299.2|731
1695891600000|2023-09-28 09:00:00|9310.8|9308|9290.8|9288|9315.5|9312.7|9290.1|9287.1|1050
1695891900000|2023-09-28 09:05:00|9290.1|9287.3|9286.2|9282.4|9290.9|9288|9280|9277.1|841
1695892200000|2023-09-28 09:10:00|9286|9283.2|9293.1|9290.3|9300.1|9297.1|9285.2|9282.2|903
1695892500000|2023-09-28 09:15:00|9293.9|9290.1|9279.5|9275.7|9297.4|9294.4|9278.7|9275.7|704
1695892800000|2023-09-28 09:20:00|9278.7|9275.9|9282.2|9279.4|9291.2|9288.4|9278.7|9275.7|786
1695893100000|2023-09-28 09:25:00|9283.2|9280.4|9283|9280.2|9287.3|9284|9277.5|9274.7|504
1695893400000|2023-09-28 09:30:00|9283.1|9279.3|9259.6|9256.8|9290.8|9288|9259.4|9256.3|1935
1695893700000|2023-09-28 09:35:00|9260.3|9257.5|9265.9|9262.1|9269.8|9266.1|9259.6|9255.9|1033
1695894000000|2023-09-28 09:40:00|9265.8|9262|9291.7|9288.9|9298.4|9294.6|9262.8|9260|1936
1695894300000|2023-09-28 09:45:00|9291.9|9288.1|9288.7|9285.9|9295.2|9292.2|9283|9280|653
1695894600000|2023-09-28 09:50:00|9289.5|9285.7|9281.8|9278|9296.5|9293.5|9280|9277.2|625
1695894900000|2023-09-28 09:55:00|9281|9278.2|9265.6|9262.8|9282|9279.2|9263.7|9260.9|1441
1695895200000|2023-09-28 10:00:00|9265.7|9262.9|9280.6|9277.8|9283.7|9280.8|9263.7|9260.9|943
1695895500000|2023-09-28 10:05:00|9281.6|9278.8|9268.2|9265.4|9286.4|9283.5|9267.9|9265.1|844
1695895800000|2023-09-28 10:10:00|9268.3|9264.5|9268.6|9264.8|9278|9274.4|9265.8|9262.8|655
1695896100000|2023-09-28 10:15:00|9268.5|9265.7|9253.5|9249.7|9268.6|9265.7|9252.4|9248.4|1635
1695896400000|2023-09-28 10:20:00|9253.4|9250.6|9249.5|9245.7|9257.2|9253.4|9243.5|9240.5|1333
1695896700000|2023-09-28 10:25:00|9249.3|9245.5|9239.6|9236.8|9252.5|9249.7|9238.6|9235.3|880
1695897000000|2023-09-28 10:30:00|9239.4|9236.6|9247.3|9244.5|9254.1|9250.3|9235.6|9232.8|1155
1695897300000|2023-09-28 10:35:00|9247.4|9243.6|9250.2|9247.4|9256.9|9253.3|9246.3|9242.5|465
1695897600000|2023-09-28 10:40:00|9250.4|9247.6|9284.5|9280.7|9286.6|9283.7|9250.2|9247.4|1453
1695897900000|2023-09-28 10:45:00|9284.3|9281.5|9284.6|9281.8|9291.1|9288.3|9276.1|9273|931
1695898200000|2023-09-28 10:50:00|9284.7|9280.9|9288.2|9284.4|9290.4|9287.3|9280.6|9277.8|765
1695898500000|2023-09-28 10:55:00|9288.4|9284.6|9279.4|9275.6|9291.2|9288.3|9277.7|9274.7|724
1695898800000|2023-09-28 11:00:00|9278.5|9275.7|9282|9278.2|9283|9280|9270|9266.7|648
1695899100000|2023-09-28 11:05:00|9281.1|9278.3|9272.8|9270|9282|9279|9266.1|9263.2|580
1695899400000|2023-09-28 11:10:00|9272.9|9269.1|9270.2|9267.4|9272.9|9270|9263.7|9260.9|674
1695899700000|2023-09-28 11:15:00|9270.4|9267.6|9266.7|9262.9|9272.7|9269.7|9263.3|9260|516
1695900000000|2023-09-28 11:20:00|9266.5|9262.7|9270.8|9268|9273.7|9270.9|9265.7|9262|347
1695900300000|2023-09-28 11:25:00|9270.7|9267.9|9259.1|9256.3|9271.8|9269|9257.4|9254.3|697
1695900600000|2023-09-28 11:30:00|9259.3|9256.5|9247|9243.2|9262.1|9259.3|9244|9240.4|1319
1695900900000|2023-09-28 11:35:00|9246.2|9243.4|9245.8|9243|9252|9249.2|9232.3|9229.5|1520
1695901200000|2023-09-28 11:40:00|9246.6|9242.8|9255.3|9251.5|9257.3|9254.5|9245.8|9242.8|1039
1695901500000|2023-09-28 11:45:00|9254.4|9251.6|9253.1|9250.3|9265.5|9262.2|9252.9|9250|763
1695901800000|2023-09-28 11:50:00|9252.9|9250.1|9236.7|9233.9|9253.9|9251.1|9233.7|9230.7|1234
1695902100000|2023-09-28 11:55:00|9236.5|9233.7|9252|9249.2|9253|9249.4|9231.5|9227.7|1626
1695902400000|2023-09-28 12:00:00|9251.3|9248.5|9263.3|9259.5|9263.7|9260.9|9242|9239.2|1662
1695902700000|2023-09-28 12:05:00|9263.7|9259.9|9249.6|9246.8|9268|9265.2|9245.9|9243.1|1680
1695903000000|2023-09-28 12:10:00|9248.6|9245.8|9247.8|9244|9257.8|9254.8|9241.9|9239|1182
1695903300000|2023-09-28 12:15:00|9246.9|9244.1|9252.7|9249.9|9256.6|9253.6|9244.7|9241.6|997
1695903600000|2023-09-28 12:20:00|9253.4|9250.6|9243.3|9240.5|9257.3|9254.5|9240.5|9237.5|1197
1695903900000|2023-09-28 12:25:00|9242.7|9239.9|9237.3|9233.5|9244.9|9242.1|9220.3|9217.5|2904
1695904200000|2023-09-28 12:30:00|9236.4|9233.6|9251.3|9247.5|9254.1|9251.3|9224.3|9221.3|2028
1695904500000|2023-09-28 12:35:00|9251.1|9247.3|9236.1|9232.3|9253.1|9249.5|9234.9|9232.1|1155
1695904800000|2023-09-28 12:40:00|9235.9|9233.1|9231.9|9229.1|9246.9|9244|9229.1|9225.5|1974
1695905100000|2023-09-28 12:45:00|9231.8|9229|9221.4|9218.6|9237.6|9234.8|9218.4|9215.4|1717
1695905400000|2023-09-28 12:50:00|9221.2|9218.4|9218|9215.2|9226.2|9222.7|9212.2|9209.4|2098
1695905700000|2023-09-28 12:55:00|9218.8|9215|9233.5|9229.7|9241.5|9238.5|9209.5|9206.7|2348
1695906000000|2023-09-28 13:00:00|9232.6|9229.8|9259.4|9255.6|9262.2|9259.4|9226.3|9223.5|4446
1695906300000|2023-09-28 13:05:00|9258.5|9255.7|9227.6|9223.8|9260.7|9257.9|9221.3|9218.5|3769
1695906600000|2023-09-28 13:10:00|9227.5|9224.7|9219.9|9217.1|9227.5|9224.7|9212.4|9209.1|1961
1695906900000|2023-09-28 13:15:00|9220.1|9217.3|9213.7|9210.9|9220.1|9217.3|9205.4|9202.1|1974
1695907200000|2023-09-28 13:20:00|9213.8|9211|9218.8|9216|9222.7|9219.9|9210.3|9207.4|1975
1695907500000|2023-09-28 13:25:00|9219|9215.2|9208.4|9205.6|9223.8|9220.9|9205.1|9202.3|1649
1695907800000|2023-09-28 13:30:00|9209.1|9206.3|9194.9|9191.1|9223.1|9220.1|9194.7|9191.1|4682
1695908100000|2023-09-28 13:35:00|9194.7|9191.9|9192.3|9188.5|9204.7|9201.8|9184.8|9181.5|3457
1695908400000|2023-09-28 13:40:00|9191.3|9188.3|9183.4|9180.6|9205.8|9202.8|9183.2|9180.3|3446
1695908700000|2023-09-28 13:45:00|9183.2|9180.4|9197.6|9194.8|9205.1|9202.3|9180.6|9177.8|3251
1695909000000|2023-09-28 13:50:00|9198.3|9195.5|9199.2|9196.4|9217.7|9214.9|9197.9|9195.1|3165
1695909300000|2023-09-28 13:55:00|9199.3|9195.5|9194.9|9191.1|9200.3|9197.2|9184.8|9181.8|3612
1695909600000|2023-09-28 14:00:00|9194.1|9191.3|9197.1|9194.3|9208|9205|9184.9|9182.1|4564
1695909900000|2023-09-28 14:05:00|9196.4|9193.6|9215.3|9212.5|9222.3|9219.5|9190.3|9186.6|3965
1695910200000|2023-09-28 14:10:00|9214.6|9211.8|9208.1|9205.3|9222.6|9219.8|9202.1|9198.5|3386
1695910500000|2023-09-28 14:15:00|9208.4|9205.6|9183.2|9179.4|9209.2|9206.4|9161.5|9157.9|6370
1695910800000|2023-09-28 14:20:00|9183|9180.2|9191.9|9188.1|9206.9|9203.9|9183|9180.2|3152
1695911100000|2023-09-28 14:25:00|9192|9189.2|9197.7|9194.9|9200.8|9197.9|9182|9178.2|2422
1695911400000|2023-09-28 14:30:00|9198.7|9195|9203.1|9200.3|9206.3|9203|9189.8|9186.5|1867
1695911700000|2023-09-28 14:35:00|9203|9200.2|9223.2|9220.4|9229.2|9226.4|9199.1|9196.3|2909
1695912000000|2023-09-28 14:40:00|9223.8|9221|9215.6|9212.8|9224|9221.2|9200.8|9197.8|1990
1695912300000|2023-09-28 14:45:00|9215.4|9212.6|9196.9|9194.1|9220.4|9217.6|9192.9|9190.1|1998
1695912600000|2023-09-28 14:50:00|9197.1|9193.3|9190.2|9187.4|9197.1|9194.3|9183.4|9180.6|2145
1695912900000|2023-09-28 14:55:00|9189.4|9186.6|9183.3|9179.5|9194.4|9191.6|9172.5|9169.6|2744
1695913200000|2023-09-28 15:00:00|9184|9180.2|9216.3|9213.5|9218|9214.5|9183.3|9180.2|2415
1695913500000|2023-09-28 15:05:00|9216.2|9213.4|9217.6|9214.8|9239.7|9236.4|9216.2|9213.4|4225
1695913800000|2023-09-28 15:10:00|9217.5|9214.7|9213.6|9210.8|9230.2|9227.4|9205.8|9202.8|2713
1695914100000|2023-09-28 15:15:00|9212.9|9210.1|9223.1|9219.3|9223.1|9219.6|9209.8|9207|1573
1695914400000|2023-09-28 15:20:00|9222.9|9220.1|9237.3|9233.5|9246.6|9243.8|9211.3|9207.6|3785
1695914700000|2023-09-28 15:25:00|9236.4|9233.6|9222.1|9219.3|9250|9247|9221.1|9218.3|4157
1695915000000|2023-09-28 15:30:00|9221.4|9218.6|9234.6|9230.8|9234.6|9231|9203.1|9200.1|3384
1695915300000|2023-09-28 15:35:00|9234.4|9231.6|9225.6|9222.8|9235.6|9232|9220.7|9217.1|2064
1695915600000|2023-09-28 15:40:00|9224.7|9221.9|9236.4|9232.6|9239.6|9236.6|9222.6|9219.8|1597
1695915900000|2023-09-28 15:45:00|9236.6|9232.8|9233|9229.2|9250.4|9247.1|9230|9227.1|2464
1695916200000|2023-09-28 15:50:00|9232|9229.1|9215|9211.2|9238.9|9236.1|9212.9|9209.9|1827
1695916500000|2023-09-28 15:55:00|9214|9211.1|9216.3|9213.5|9226.9|9223.2|9200.7|9197.4|3228
1695916800000|2023-09-28 16:00:00|9217.2|9213.4|9199.3|9196.5|9221.5|9218.2|9198.9|9195.6|1858
1695917100000|2023-09-28 16:05:00|9200.1|9196.3|9206.8|9203|9211.3|9208.2|9193.4|9190.5|1954
1695917400000|2023-09-28 16:10:00|9205.9|9203.1|9213.6|9210.8|9214.6|9211|9196.2|9193.1|1016
1695917700000|2023-09-28 16:15:00|9213.7|9209.9|9208.4|9205.6|9216.6|9213.3|9201.7|9198.9|1203
1695918000000|2023-09-28 16:20:00|9208.6|9204.8|9198.4|9195.6|9214.1|9211.3|9196.2|9193.4|870
1695918300000|2023-09-28 16:25:00|9198.2|9195.4|9191.8|9189|9205.4|9202.4|9183.3|9180.5|1823
1695918600000|2023-09-28 16:30:00|9191|9188.2|9179.5|9176.7|9192.3|9189|9170.8|9167.1|2274
1695918900000|2023-09-28 16:35:00|9179.6|9175.8|9179.7|9176.9|9185.4|9182.6|9171.6|9168.6|1405
1695919200000|2023-09-28 16:40:00|9179.9|9176.1|9177.9|9174.1|9193.6|9189.9|9174.7|9171.8|1633
1695919500000|2023-09-28 16:45:00|9177|9174.2|9173.9|9171.1|9179|9175.9|9172.7|9169.1|1019
1695919800000|2023-09-28 16:50:00|9174.5|9171.7|9169.7|9165.9|9181.7|9178.9|9168.2|9164.9|2338
1695920100000|2023-09-28 16:55:00|9168.8|9166|9173|9170.2|9181.5|9178.2|9165.8|9163|2506
1695920400000|2023-09-28 17:00:00|9174|9171.2|9153.2|9149.4|9178|9175|9151.1|9148.3|3347
1695920700000|2023-09-28 17:05:00|9153.1|9150.3|9152|9148.2|9158.2|9155.2|9149.4|9146.1|3806
1695921000000|2023-09-28 17:10:00|9151.2|9148.4|9121|9117.2|9156.2|9153.2|9119.4|9116.6|5709
1695921300000|2023-09-28 17:15:00|9121.1|9118.3|9086.4|9083.6|9121.1|9118.3|9079.7|9076.9|5592
1695921600000|2023-09-28 17:20:00|9087.2|9083.4|9104.4|9101.6|9114.5|9111.7|9087.2|9083.4|5037
1695921900000|2023-09-28 17:25:00|9103.7|9100.9|9096|9093.2|9103.7|9100.9|9079|9076.2|5277
1695922200000|2023-09-28 17:30:00|9096.2|9092.2|9092.1|9089.3|9096.2|9092.5|9080.1|9077.3|2967
1695922500000|2023-09-28 17:35:00|9092|9089.2|9104.9|9102.1|9108|9105.2|9091.1|9088.3|2797
1695922800000|2023-09-28 17:40:00|9105.1|9102.3|9086.9|9084.1|9112.3|9109.5|9084.1|9081.3|3060
1695923100000|2023-09-28 17:45:00|9087.1|9084.3|9085.4|9082.6|9092.6|9089.3|9081.2|9078.1|2154
1695923400000|2023-09-28 17:50:00|9086.2|9082.4|9098.9|9096.1|9100.7|9097.9|9079.4|9076.6|2550
1695923700000|2023-09-28 17:55:00|9099.9|9096.2|9088.5|9085.7|9101.1|9097.8|9081.5|9078.2|1987
1695924000000|2023-09-28 18:00:00|9089.3|9085.5|9102.3|9098.5|9105.2|9102.2|9088.8|9085.5|2550
1695924300000|2023-09-28 18:05:00|9101.2|9098.4|9107.5|9104.7|9107.5|9104.7|9086.8|9083.2|2794
1695924600000|2023-09-28 18:10:00|9107.6|9104.8|9104.3|9100.5|9116.2|9113.4|9102.3|9099.3|4084
1695924900000|2023-09-28 18:15:00|9105.1|9101.3|9103.8|9101|9116.6|9113.3|9096.3|9093.5|2615
1695925200000|2023-09-28 18:20:00|9102.9|9100.1|9096.6|9092.8|9105.6|9102.8|9072.7|9069.3|5184
1695925500000|2023-09-28 18:25:00|9095.8|9093|9098.5|9095.7|9114.9|9112.1|9093.7|9090.4|8522
1695925800000|2023-09-28 18:30:00|9098.2|9095.4|9093.5|9089.7|9102.5|9099.7|9088.8|9085.9|4685
1695926100000|2023-09-28 18:35:00|9092.5|9088.9|9106.7|9103.9|9108.2|9105.4|9089.5|9086.5|2339
1695926400000|2023-09-28 18:40:00|9106.8|9103|9099.6|9095.8|9109.5|9105.7|9097|9093.8|1163
1695926700000|2023-09-28 18:45:00|9099.5|9095.7|9103|9100.2|9107|9103.3|9099.3|9095.7|923
1695927000000|2023-09-28 18:50:00|9103.1|9099.3|9099.1|9096.3|9104.3|9101.3|9097.1|9094.3|539
1695927300000|2023-09-28 18:55:00|9098.4|9095.6|9105.4|9101.6|9105.7|9102.9|9095.1|9092|660
1695927600000|2023-09-28 19:00:00|9105.2|9102.4|9125.4|9122.6|9127.4|9124.6|9105.2|9101.6|938
1695927900000|2023-09-28 19:05:00|9126.4|9122.7|9112|9109.2|9126.4|9122.7|9111|9108|658
1695928200000|2023-09-28 19:10:00|9111.8|9109|9105.5|9102.7|9113|9110.2|9101.1|9097.8|996
1695928500000|2023-09-28 19:15:00|9105.6|9101.8|9112.6|9108.8|9114.5|9110.7|9101.3|9098|677
1695928800000|2023-09-28 19:20:00|9113.5|9109.8|9113.8|9111|9114.6|9111.8|9110.6|9107.6|195
1695929100000|2023-09-28 19:25:00|9113.9|9111.1|9116.7|9113.9|9118.1|9114.8|9111.8|9108.1|391
1695929400000|2023-09-28 19:30:00|9117.6|9113.8|9114.7|9110.9|9121.4|9118.3|9111.9|9108.9|467
1695929700000|2023-09-28 19:35:00|9113.9|9111.1|9108.5|9104.7|9114|9111.1|9103.7|9100.9|290
1695930000000|2023-09-28 19:40:00|9108.7|9104.9|9112.7|9109.9|9112.8|9110|9107.5|9104.5|175
1695930300000|2023-09-28 19:45:00|9112.8|9110|9113.8|9110|9114.7|9111.9|9111.5|9107.8|236
1695930600000|2023-09-28 19:50:00|9113.6|9110.8|9110.9|9107.1|9115.6|9112|9109.8|9107|371
1695930900000|2023-09-28 19:55:00|9110.1|9107.3|9110.9|9107.1|9112.9|9110|9106.3|9103|770
1695931200000|2023-09-28 20:00:00|9109.9|9107.6|9099.9|9097.1|9110.9|9108|9095.9|9093.1|574
1695931500000|2023-09-28 20:05:00|9100.9|9097.3|9104.9|9101.1|9109|9106.1|9100.9|9097.3|104
1695931800000|2023-09-28 20:10:00|9104|9101.2|9105.8|9103|9107.9|9105.1|9104|9100.7|93
1695932100000|2023-09-28 20:15:00|9105.7|9102.9|9110.7|9106.9|9110.7|9107.7|9104.8|9101|119
1695932400000|2023-09-28 20:20:00|9110.5|9107.7|9109.8|9107|9111|9108|9107|9104|120
1695932700000|2023-09-28 20:25:00|9109.6|9106.8|9108.9|9105.1|9109.8|9106.8|9106.9|9104|98
1695933000000|2023-09-28 20:30:00|9108.8|9106|9109.8|9106|9110.8|9107.1|9106.9|9104|158
1695933300000|2023-09-28 20:35:00|9108.8|9105|9110.6|9106.8|9111.7|9108.8|9107.7|9104.6|113
1695933600000|2023-09-28 20:40:00|9110.4|9107.6|9115.5|9111.7|9115.6|9112.8|9109.7|9106.8|387
1695933900000|2023-09-28 20:45:00|9114.7|9111.9|9112.8|9110|9116.7|9113.7|9112.8|9109.9|228
1695934200000|2023-09-28 20:50:00|9112.7|9109.9|9115.8|9112|9116|9113|9110|9107|204
1695934500000|2023-09-28 20:55:00|9115.5|9112.7|9114.5|9110.7|9116.7|9113.7|9111.6|9108.8|222
1695938400000|2023-09-28 22:00:00|9109.7|9106.9|9111.3|9108.5|9112.4|9108.6|9106|9101.2|119
1695938700000|2023-09-28 22:05:00|9110.7|9107.9|9112.6|9109.8|9115.3|9112.5|9110.7|9107.7|87
1695939000000|2023-09-28 22:10:00|9113.5|9109.7|9114.1|9110.3|9115.5|9112.2|9111|9108|61
1695939300000|2023-09-28 22:15:00|9113.9|9111.1|9111.3|9108.5|9115.1|9112.3|9110.1|9107.3|34
1695939600000|2023-09-28 22:20:00|9112.1|9108.3|9112.9|9110.1|9114.6|9111.8|9111.3|9107.9|51
1695939900000|2023-09-28 22:25:00|9112.2|9109.4|9112.9|9110.1|9114.1|9111.3|9112.1|9109.3|31
1695940200000|2023-09-28 22:30:00|9113.2|9110.4|9113.2|9110.4|9116|9113.1|9112.9|9110.1|47
1695940500000|2023-09-28 22:35:00|9113|9110.2|9119.7|9115.9|9120.7|9117.9|9112.2|9109.2|161
1695940800000|2023-09-28 22:40:00|9118.7|9115|9119.6|9115.8|9119.8|9116.2|9116.2|9113.2|83
1695941100000|2023-09-28 22:45:00|9119.8|9116|9115.8|9113|9119.8|9116.2|9115.8|9113|37
1695941400000|2023-09-28 22:50:00|9117.6|9113.8|9116.8|9114|9118.9|9116|9116.8|9113.8|26
1695941700000|2023-09-28 22:55:00|9117.6|9114.8|9120.7|9117.9|9123.4|9120.4|9116.9|9114.1|126
1695942000000|2023-09-28 23:00:00|9120.6|9117.8|9120.4|9117.6|9122.6|9119.3|9120.4|9117.6|50
1695942300000|2023-09-28 23:05:00|9118.9|9116.1|9115.9|9113.1|9120.9|9117.9|9115.9|9112.9|118
1695942600000|2023-09-28 23:10:00|9116|9113.2|9117.8|9115|9118.8|9115.2|9114.8|9112|49
1695942900000|2023-09-28 23:15:00|9117.7|9114.9|9117.6|9114.8|9118.8|9115.9|9116.7|9113.9|23
1695943200000|2023-09-28 23:20:00|9117.8|9115|9113.6|9110.8|9117.8|9115|9112.6|9109.7|145
1695943500000|2023-09-28 23:25:00|9114.6|9111.8|9114.6|9111.8|9116.6|9113.8|9114.6|9111|19
1695943800000|2023-09-28 23:30:00|9114.8|9111|9114.6|9111.8|9114.8|9111.8|9113.6|9110.6|25
1695944100000|2023-09-28 23:35:00|9114.7|9110.9|9114.4|9110.6|9115.4|9111.8|9113.6|9110.3|22
1695944400000|2023-09-28 23:40:00|9114.2|9111.4|9112.5|9109.7|9114.7|9111.8|9112.5|9109.7|23
1695944700000|2023-09-28 23:45:00|9112.9|9110.1|9110|9106.2|9113|9110.1|9108.8|9105.9|62
1695945000000|2023-09-28 23:50:00|9109.8|9107|9108|9105.2|9110|9107|9108|9105|44
1695945300000|2023-09-28 23:55:00|9107.8|9105|9104.8|9102|9108|9105.2|9104.8|9102|111
1695945600000|2023-09-29 00:00:00|9105|9102.2|9099.6|9095.8|9106|9103|9097.8|9095|426
1695945900000|2023-09-29 00:05:00|9098.8|9096|9107.2|9103.4|9107.2|9104.4|9097.8|9094.8|190
1695946200000|2023-09-29 00:10:00|9107.9|9104.1|9105.4|9102.6|9111.2|9107.9|9105.4|9102.6|128
1695946500000|2023-09-29 00:15:00|9106.4|9103.1|9103.7|9100.9|9106.6|9103.6|9099.4|9096.6|132
1695946800000|2023-09-29 00:20:00|9104.5|9100.7|9106.7|9103.9|9107.7|9104.7|9103.7|9100.6|104
1695947100000|2023-09-29 00:25:00|9107.5|9103.7|9107.3|9104.5|9109.7|9106.9|9105.3|9102.5|195
1695947400000|2023-09-29 00:30:00|9108.3|9105.5|9104.5|9100.7|9109.5|9105.8|9103.5|9100.5|100
1695947700000|2023-09-29 00:35:00|9103.6|9100.8|9094.3|9091.5|9104.5|9101.5|9094.3|9091.5|182
1695948000000|2023-09-29 00:40:00|9094.4|9090.5|9096.2|9093.4|9098.1|9094.6|9093.4|9090.5|83
1695948300000|2023-09-29 00:45:00|9097.2|9092.4|9094.2|9091.4|9097.2|9093.3|9091.2|9087.8|218
1695948600000|2023-09-29 00:50:00|9094.4|9090.6|9097.4|9093.6|9098.4|9095.6|9094.2|9090.4|79
1695948900000|2023-09-29 00:55:00|9096.5|9093.7|9100.3|9096.5|9100.7|9097.4|9096.4|9093.6|75
1695949200000|2023-09-29 01:00:00|9100.2|9097.4|9106.3|9102.5|9108.3|9105.4|9100.2|9096.9|267
1695949500000|2023-09-29 01:05:00|9106.2|9102.4|9104.1|9100.3|9106.3|9102.7|9102.1|9099.3|83
1695949800000|2023-09-29 01:10:00|9104|9101.2|9093.3|9089.5|9105.5|9102.3|9093.1|9089.5|108
1695950100000|2023-09-29 01:15:00|9093.1|9090.3|9093.9|9091.1|9096.9|9094.1|9091.9|9089.1|81
1695950400000|2023-09-29 01:20:00|9094.1|9091.3|9103.9|9101.1|9108.9|9105.9|9094.1|9091.1|223
1695950700000|2023-09-29 01:25:00|9104.1|9101.3|9106|9103.2|9108.2|9105.1|9102.1|9099.1|106
1695951000000|2023-09-29 01:30:00|9105.9|9103.1|9111.7|9108.9|9112.5|9108.9|9104.9|9102.1|215
1695951300000|2023-09-29 01:35:00|9112.5|9109.7|9118.3|9115.5|9119.7|9116.7|9110.7|9107.9|222
1695951600000|2023-09-29 01:40:00|9118.5|9114.7|9119.6|9116.8|9123.6|9120.7|9113.8|9111|291
1695951900000|2023-09-29 01:45:00|9118.8|9116|9120.8|9117|9122.8|9120|9114.8|9111.8|172
1695952200000|2023-09-29 01:50:00|9120.6|9117.8|9131.8|9128|9131.9|9129|9119.4|9116|273
1695952500000|2023-09-29 01:55:00|9131.6|9128.8|9139.7|9135.9|9141.6|9138.6|9129.8|9126.8|405
1695952800000|2023-09-29 02:00:00|9139.6|9136.8|9138.5|9135.7|9139.7|9136.8|9135.6|9131.9|201
1695953100000|2023-09-29 02:05:00|9138.7|9135.9|9136.5|9133.7|9138.7|9135.9|9134.5|9131.6|141
1695953400000|2023-09-29 02:10:00|9136.7|9133.9|9141.5|9138.7|9144.5|9141.7|9133.9|9131.1|263
1695953700000|2023-09-29 02:15:00|9140.7|9137.9|9144.6|9141.8|9144.7|9141.9|9139.5|9136.7|166
1695954000000|2023-09-29 02:20:00|9143.8|9140.8|9140.8|9138|9144.8|9141.8|9138.1|9135.2|358
1695954300000|2023-09-29 02:25:00|9139.8|9137|9138.9|9135.1|9140.9|9138|9137.9|9134.8|56
1695954600000|2023-09-29 02:30:00|9139.4|9136.1|9138.9|9136.1|9140.1|9137.1|9138.1|9135.1|68
1695954900000|2023-09-29 02:35:00|9139.1|9136.3|9135.1|9132.3|9140.2|9136.9|9134.2|9131.3|158
1695955200000|2023-09-29 02:40:00|9135.2|9132.4|9137|9133.2|9138|9135.1|9135.1|9132.3|58
1695955500000|2023-09-29 02:45:00|9136.9|9134.1|9119.4|9116.6|9137|9134.2|9118.7|9115.6|1397
1695955800000|2023-09-29 02:50:00|9120|9117.2|9127.2|9123.4|9128.3|9125.4|9120|9117.2|238
1695956100000|2023-09-29 02:55:00|9126.3|9123.5|9127.3|9124.5|9129.3|9126.3|9126.2|9122.5|103
1695956400000|2023-09-29 03:00:00|9127.1|9124.3|9125.6|9121.8|9128.1|9125.3|9124.6|9121.7|168
1695956700000|2023-09-29 03:05:00|9125.5|9121.7|9123.4|9119.6|9128.6|9125.6|9121.6|9118.6|105
1695957000000|2023-09-29 03:10:00|9122.6|9119.8|9119.8|9116|9123.4|9120.1|9116.9|9114.1|428
1695957300000|2023-09-29 03:15:00|9119.9|9116.1|9117.9|9114.1|9119.9|9117|9116.7|9113.4|65
1695957600000|2023-09-29 03:20:00|9117.7|9113.9|9118.9|9116.1|9120.1|9117.3|9116.9|9113.6|49
1695957900000|2023-09-29 03:25:00|9119|9115.2|9120|9116.2|9121|9118.1|9117.9|9114.2|56
1695958200000|2023-09-29 03:30:00|9119.9|9117.1|9120.8|9118|9122.7|9119.1|9119.7|9116.1|131
1695958500000|2023-09-29 03:35:00|9121.7|9117.9|9128.6|9124.8|9128.8|9126|9120.8|9117.9|248
1695958800000|2023-09-29 03:40:00|9127.8|9125|9124.6|9121.8|9128.6|9125|9123.8|9120.8|84
1695959100000|2023-09-29 03:45:00|9124.8|9122|9123.6|9120.8|9125.9|9122.6|9121.6|9118.8|85
1695959400000|2023-09-29 03:50:00|9123.4|9120.6|9125.6|9121.8|9125.6|9122.8|9122.6|9119.8|41
1695959700000|2023-09-29 03:55:00|9125.4|9122.6|9122.6|9119.8|9125.6|9122.8|9122.4|9119.6|20
1695960000000|2023-09-29 04:00:00|9122.7|9118.9|9116.7|9113.9|9122.7|9118.9|9115.7|9112.9|168
1695960300000|2023-09-29 04:05:00|9115.9|9112.9|9116.8|9113|9118.9|9115.9|9115.9|9112.9|78
1695960600000|2023-09-29 04:10:00|9116.7|9112.9|9114.7|9111.9|9116.8|9113|9112.7|9109|98
1695960900000|2023-09-29 04:15:00|9114.5|9110.9|9114.6|9111.8|9114.7|9111.8|9113.6|9110.8|42
1695961200000|2023-09-29 04:20:00|9113.8|9111|9114.6|9111.8|9115.6|9112.8|9112.8|9110|42
1695961500000|2023-09-29 04:25:00|9114.8|9111|9112.6|9109.8|9114.8|9112|9111.6|9108|63
1695961800000|2023-09-29 04:30:00|9112.8|9109|9118.7|9115.9|9120.7|9116.9|9110.7|9107.9|148
1695962100000|2023-09-29 04:35:00|9118.6|9115.8|9117.7|9114.9|9119.9|9116.9|9117.7|9114.9|28
1695962400000|2023-09-29 04:40:00|9117.5|9114.7|9115.7|9112.9|9117.9|9114.9|9115.5|9112.7|45
1695962700000|2023-09-29 04:45:00|9115.5|9112.7|9118.3|9115.5|9119.8|9116.5|9114.7|9111.5|277
1695963000000|2023-09-29 04:50:00|9118.2|9115.4|9116.1|9113.3|9118.3|9115.4|9115.1|9112|39
1695963300000|2023-09-29 04:55:00|9115.1|9112.3|9112.1|9109.3|9116.1|9113.2|9112.1|9108.3|45
1695963600000|2023-09-29 05:00:00|9112.3|9109.5|9112.1|9109.3|9113.3|9110.5|9109.1|9105.3|197
1695963900000|2023-09-29 05:05:00|9113.1|9110.3|9111.1|9108.3|9114.3|9111.3|9110.1|9107.3|97
1695964200000|2023-09-29 05:10:00|9110.9|9108.1|9104.6|9100.8|9113.2|9110.3|9102.6|9099.6|425
1695964500000|2023-09-29 05:15:00|9104.4|9100.6|9104.4|9100.6|9105.6|9102.6|9101.2|9097.4|105
1695964800000|2023-09-29 05:20:00|9103.2|9100.4|9100.2|9096.4|9108.2|9105.4|9099.3|9096.4|259
1695965100000|2023-09-29 05:25:00|9099.3|9096.5|9094.1|9091.3|9101.2|9098.2|9092.3|9089.5|220
1695965400000|2023-09-29 05:30:00|9093.5|9090.7|9093|9090.2|9096.3|9093.3|9090.3|9087.3|310
1695965700000|2023-09-29 05:35:00|9093.1|9090.3|9099.9|9097.1|9100.9|9098.1|9092.1|9089.1|267
1695966000000|2023-09-29 05:40:00|9099.3|9096.5|9101.9|9099.1|9105.9|9103.1|9098.9|9096.1|189
1695966300000|2023-09-29 05:45:00|9100.1|9097.3|9104.7|9101.9|9104.9|9102.1|9097.1|9094.1|222
1695966600000|2023-09-29 05:50:00|9104.9|9102.1|9107.7|9103.9|9108.9|9106.1|9103.9|9100.9|171
1695966900000|2023-09-29 05:55:00|9106.7|9104.1|9103.7|9100.9|9107.7|9104.4|9102.2|9098.9|121
1695967200000|2023-09-29 06:00:00|9102.7|9099.9|9101.6|9097.8|9103.8|9101|9098.7|9095.7|199
1695967500000|2023-09-29 06:05:00|9100.8|9098|9098.6|9094.8|9103.5|9100.7|9094.8|9091.8|228
1695967800000|2023-09-29 06:10:00|9097.8|9095|9106.6|9103.8|9107.6|9104.6|9097.4|9093.8|206
1695968100000|2023-09-29 06:15:00|9106.4|9103.6|9096.7|9093.9|9110.2|9107.3|9095.7|9092.6|532
1695968400000|2023-09-29 06:20:00|9096.6|9093.8|9098.7|9094.9|9102.7|9099.9|9092.4|9088.9|341
1695968700000|2023-09-29 06:25:00|9098.6|9095.8|9111.4|9107.6|9112.5|9109.7|9096.7|9093.9|369
1695969000000|2023-09-29 06:30:00|9111.2|9108.4|9107.7|9104.9|9112.7|9109.4|9103.7|9100.1|250
1695969300000|2023-09-29 06:35:00|9106.9|9104.1|9108.7|9105.9|9110.1|9107.3|9103.7|9100.4|289
1695969600000|2023-09-29 06:40:00|9109.5|9105.7|9115.5|9111.7|9115.6|9112.8|9108.7|9105.7|169
1695969900000|2023-09-29 06:45:00|9114.6|9111.8|9112.6|9109.8|9116.6|9113.8|9110.5|9106.8|229
1695970200000|2023-09-29 06:50:00|9112.8|9109|9111.4|9108.6|9114.6|9111.8|9109.6|9106.8|114
1695970500000|2023-09-29 06:55:00|9111.2|9108.4|9104.6|9101.8|9113.4|9110.6|9102.6|9099.8|335
1695970800000|2023-09-29 07:00:00|9105.4|9101.6|9105.7|9101.9|9112.4|9108.8|9100.7|9097.9|626
1695971100000|2023-09-29 07:05:00|9105.5|9102.7|9119.3|9116.5|9125.4|9122|9105.5|9102.7|744
1695971400000|2023-09-29 07:10:00|9120.3|9116.4|9123.3|9120.5|9126.2|9122.5|9117.2|9113.5|571
1695971700000|2023-09-29 07:15:00|9123.5|9120.7|9133|9130.2|9135.1|9132.2|9123.3|9120.5|770
1695972000000|2023-09-29 07:20:00|9133.1|9130.3|9126.3|9122.5|9134.1|9131.2|9125.5|9122.5|347
1695972300000|2023-09-29 07:25:00|9126.1|9123.3|9107.4|9104.6|9126.5|9123.7|9105.8|9102.8|754
1695972600000|2023-09-29 07:30:00|9107.6|9104.8|9110.1|9107.3|9118.9|9115.3|9103.6|9100.6|651
1695972900000|2023-09-29 07:35:00|9110.2|9106.4|9115|9111.2|9124.9|9121.2|9108.1|9105.3|551
1695973200000|2023-09-29 07:40:00|9114.9|9112.1|9106.2|9102.4|9116.2|9113.4|9104.2|9101.4|577
1695973500000|2023-09-29 07:45:00|9106|9103.2|9096.2|9093.4|9106.5|9103.4|9087.2|9084.4|1310
1695973800000|2023-09-29 07:50:00|9097|9093.2|9102.1|9099.3|9103.3|9100.3|9095|9092.2|785
1695974100000|2023-09-29 07:55:00|9102.3|9098.5|9099.5|9095.7|9113|9110|9097.3|9094.3|844
1695974400000|2023-09-29 08:00:00|9099.1|9095.3|9120.8|9118|9124.9|9122.1|9096.1|9092.5|1182
1695974700000|2023-09-29 08:05:00|9120.6|9117.8|9129.4|9126.6|9143.2|9140.4|9118.4|9115.1|1744
1695975000000|2023-09-29 08:10:00|9129.6|9126.8|9121|9117.2|9139|9136.2|9117.9|9114.6|916
1695975300000|2023-09-29 08:15:00|9120.8|9118|9125.2|9122.4|9129|9125.4|9118|9115.2|521
1695975600000|2023-09-29 08:20:00|9125.8|9123|9114.8|9112|9129.2|9126.4|9108.8|9105.5|830
1695975900000|2023-09-29 08:25:00|9115.5|9112.7|9106.8|9104|9123.5|9120.7|9104.8|9101.8|1095
1695976200000|2023-09-29 08:30:00|9108.1|9105.3|9109.8|9107|9116|9112.3|9101.8|9099|814
1695976500000|2023-09-29 08:35:00|9110|9106.2|9132.2|9128.4|9135.2|9132.3|9107.8|9104.8|885
1695976800000|2023-09-29 08:40:00|9131.4|9128.6|9129.5|9125.7|9143.9|9141.1|9127.7|9124.7|1593
1695977100000|2023-09-29 08:45:00|9129.4|9126.6|9118.7|9115.9|9129.9|9126.9|9114.7|9111.7|643
1695977400000|2023-09-29 08:50:00|9119.5|9115.7|9094.4|9091.6|9119.7|9116.9|9085.7|9082.4|1386
1695977700000|2023-09-29 08:55:00|9093.7|9090.9|9102.5|9099.7|9106.2|9103.2|9091.5|9088.7|815
1695978000000|2023-09-29 09:00:00|9102.2|9099.4|9110.1|9107.3|9115|9112.2|9101.5|9098.5|700
1695978300000|2023-09-29 09:05:00|9111.1|9108.3|9103.1|9100.3|9121|9118.2|9101.9|9098.3|549
1695978600000|2023-09-29 09:10:00|9103.3|9100.5|9098.3|9095.5|9108.9|9106.1|9096.3|9092.8|263
1695978900000|2023-09-29 09:15:00|9097.6|9094.8|9098.2|9095.4|9100.4|9097.5|9095.6|9092.6|403
1695979200000|2023-09-29 09:20:00|9099.2|9095.3|9108.2|9105.4|9110.9|9108.1|9091.4|9088.4|574
1695979500000|2023-09-29 09:25:00|9109|9105.2|9115.2|9112.4|9116|9113.2|9105|9102.1|392
1695979800000|2023-09-29 09:30:00|9114.8|9112|9141.8|9139|9144|9141|9114.8|9111.9|1324
1695980100000|2023-09-29 09:35:00|9142|9139.2|9152.2|9149.4|9159.2|9156.3|9140.9|9138.1|1457
1695980400000|2023-09-29 09:40:00|9152.1|9149.3|9153.4|9150.6|9158.2|9154.6|9143.4|9140.4|957
1695980700000|2023-09-29 09:45:00|9153|9150.2|9147.4|9144.6|9156|9153.2|9146.4|9143.4|649
1695981000000|2023-09-29 09:50:00|9147.2|9144.4|9144.8|9141|9154.8|9152|9141|9138.2|811
1695981300000|2023-09-29 09:55:00|9144|9141.2|9157.8|9154|9158.8|9155.8|9143.8|9141|668
1695981600000|2023-09-29 10:00:00|9157|9154.2|9151.6|9148.8|9159.6|9156.8|9146.8|9144|1215
1695981900000|2023-09-29 10:05:00|9151.8|9149|9153.9|9151.1|9157.7|9154.1|9145.9|9142.3|511
1695982200000|2023-09-29 10:10:00|9154.6|9151.8|9173|9169.2|9173.2|9170.4|9154.6|9151.8|1550
1695982500000|2023-09-29 10:15:00|9172.2|9169.4|9181.5|9178.7|9187|9184.2|9169|9166.2|1174
1695982800000|2023-09-29 10:20:00|9180.6|9177.8|9178.8|9176|9182.6|9179.8|9174|9171|640
1695983100000|2023-09-29 10:25:00|9178|9175.2|9182.8|9180|9185|9182|9175.6|9172.3|477
1695983400000|2023-09-29 10:30:00|9183.8|9180.8|9177.9|9175.1|9185.9|9183.1|9175.9|9173.1|379
1695983700000|2023-09-29 10:35:00|9176.1|9174.1|9180.7|9177.9|9185.9|9182.9|9175.1|9172.1|386
1695984000000|2023-09-29 10:40:00|9181.6|9177.8|9176.1|9173.3|9182.9|9179.9|9175.1|9172.3|330
1695984300000|2023-09-29 10:45:00|9176.9|9173.1|9182|9179.2|9182|9179.2|9173.6|9170.8|645
1695984600000|2023-09-29 10:50:00|9181.2|9178.4|9187.3|9184.5|9191.1|9188.3|9179|9176|729
1695984900000|2023-09-29 10:55:00|9187.5|9184.7|9187.3|9184.5|9188.5|9185.5|9179.3|9176.5|645
1695985200000|2023-09-29 11:00:00|9187.5|9183.7|9193.7|9190.9|9195.7|9192.9|9183.7|9180.9|876
1695985500000|2023-09-29 11:05:00|9193.9|9191.1|9197.9|9195.1|9204.9|9202.1|9192.1|9189.3|777
1695985800000|2023-09-29 11:10:00|9197.2|9194.4|9191|9187.2|9199.1|9195.4|9186.2|9183.4|621
1695986100000|2023-09-29 11:15:00|9191.2|9188.2|9185.2|9182.4|9192|9189.2|9183.2|9180.4|327
1695986400000|2023-09-29 11:20:00|9186.4|9182.6|9193.8|9191|9194|9191.2|9186|9182.6|456
1695986700000|2023-09-29 11:25:00|9194.6|9191.8|9198|9194.2|9199|9196.2|9193.8|9191|609
1695987000000|2023-09-29 11:30:00|9197.1|9194.3|9211.8|9209|9221.9|9218.4|9191.5|9188.7|2680
1695987300000|2023-09-29 11:35:00|9211.9|9208.1|9218.9|9216.1|9220.4|9217.6|9200.9|9198.1|1355
1695987600000|2023-09-29 11:40:00|9219.1|9216.3|9214.1|9211.3|9225.1|9222.1|9211.3|9207.8|897
1695987900000|2023-09-29 11:45:00|9213.9|9211.1|9213.2|9210.4|9217.2|9214|9205.7|9202.7|1085
1695988200000|2023-09-29 11:50:00|9213.8|9211|9220.6|9217.8|9230.6|9227.6|9210.2|9207.4|2110
1695988500000|2023-09-29 11:55:00|9221.4|9218.6|9224.2|9221.4|9231.9|9228.9|9219.2|9216.3|1151
1695988800000|2023-09-29 12:00:00|9223.2|9220.4|9227.9|9225.1|9235|9232.2|9222.6|9219.3|1448
1695989100000|2023-09-29 12:05:00|9228|9224.2|9226.2|9223.4|9232.8|9229.9|9223.6|9220.4|1052
1695989400000|2023-09-29 12:10:00|9226.4|9223.6|9219|9216.2|9227.7|9224.6|9218.7|9214.9|1205
1695989700000|2023-09-29 12:15:00|9220|9217.1|9221.4|9218.6|9226.9|9224.1|9218.2|9215.2|786
1695990000000|2023-09-29 12:20:00|9221.2|9218.4|9222|9219.2|9226.2|9223|9218.8|9216|594
1695990300000|2023-09-29 12:25:00|9221.8|9219|9215.6|9211.8|9228.3|9224.7|9214.6|9211|747
1695990600000|2023-09-29 12:30:00|9216|9212.2|9223.2|9219.4|9228.4|9225.6|9210.8|9207.2|1037
1695990900000|2023-09-29 12:35:00|9223.1|9220.3|9219.6|9216.8|9227.1|9224.1|9216.6|9213.8|822
1695991200000|2023-09-29 12:40:00|9219.7|9215.9|9213.4|9210.6|9221.4|9218.4|9212.4|9209.4|690
1695991500000|2023-09-29 12:45:00|9213.2|9210.4|9224.5|9221.7|9225.5|9222.7|9208.9|9205.6|930
1695991800000|2023-09-29 12:50:00|9224.6|9220.8|9222|9219.2|9231.7|9228.9|9215.8|9212.8|1620
1695992100000|2023-09-29 12:55:00|9222.4|9219.6|9216.2|9212.4|9232|9228.9|9212|9208.6|1277
1695992400000|2023-09-29 13:00:00|9215.2|9211.6|9187.4|9184.6|9219|9215.7|9174|9170.5|4513
1695992700000|2023-09-29 13:05:00|9188.3|9184.5|9179.2|9176.4|9194.5|9191.1|9174|9171.2|2451
1695993000000|2023-09-29 13:10:00|9178.2|9175.4|9158.5|9155.7|9185.4|9182.4|9154.5|9151.3|3075
1695993300000|2023-09-29 13:15:00|9160.3|9156.5|9157|9154.2|9167.6|9164.3|9150.1|9146.8|2013
1695993600000|2023-09-29 13:20:00|9157.8|9154|9126.8|9123|9173.1|9170.3|9123|9120|3776
1695993900000|2023-09-29 13:25:00|9127|9124.2|9144.6|9141.8|9145.8|9143|9119|9116|2807
1695994200000|2023-09-29 13:30:00|9144.8|9142|9099.4|9096.6|9146.8|9143.2|9093.4|9089.9|5621
1695994500000|2023-09-29 13:35:00|9100.4|9096.7|9093.4|9090.6|9110.8|9108|9079.8|9076.1|5491
1695994800000|2023-09-29 13:40:00|9094|9091.2|9088.2|9085.4|9096.8|9093.8|9079.8|9076.8|2765
1695995100000|2023-09-29 13:45:00|9088.4|9085.6|9068.6|9064.8|9097.4|9094.6|9058.6|9055.5|6149
1695995400000|2023-09-29 13:50:00|9067.4|9064.6|9073.2|9070.4|9081.2|9078.4|9062.4|9059.4|2428
1695995700000|2023-09-29 13:55:00|9073.9|9071.1|9075.9|9073.1|9082.9|9080.1|9062.4|9059.1|3177
1695996000000|2023-09-29 14:00:00|9076.1|9073.3|9054.6|9051.8|9088.7|9085.9|9046.6|9043.6|4925
1695996300000|2023-09-29 14:05:00|9055.6|9052|9045.6|9042.8|9057.8|9054.8|9033.6|9030.8|4477
1695996600000|2023-09-29 14:10:00|9045.7|9041.9|9034|9031.2|9045.9|9042.9|9021|9018|5221
1695996900000|2023-09-29 14:15:00|9034.6|9031.8|9035.4|9032.6|9043.4|9039.6|9021.3|9018.3|3593
1695997200000|2023-09-29 14:20:00|9035.6|9032.8|9011.6|9007.8|9037.4|9034.6|9002.3|8999.3|5082
1695997500000|2023-09-29 14:25:00|9011.4|9008.6|9003|8999.2|9024.7|9021.1|9001.3|8998.2|3918
1695997800000|2023-09-29 14:30:00|9002.8|9000|9017.2|9014.4|9018.2|9015.4|8994.8|8992|3031
1695998100000|2023-09-29 14:35:00|9017.4|9014.6|9029.8|9027|9038.2|9035.4|9016.6|9013.6|4371
1695998400000|2023-09-29 14:40:00|9029.1|9026.3|9009.4|9005.6|9029.8|9027|9004.6|9001.6|2099
1695998700000|2023-09-29 14:45:00|9009.2|9006.6|8997.7|8994.9|9024|9020.4|8997.7|8994.9|2639
1695999000000|2023-09-29 14:50:00|8998.7|8995.1|9007.2|9003.4|9012.2|9008.4|8994.2|8991.4|2348
1695999300000|2023-09-29 14:55:00|9006.4|9003.6|9006.7|9003.9|9019.5|9016.7|9002.7|8999.9|3012
1695999600000|2023-09-29 15:00:00|9007.3|9004.5|8998.8|8996|9015.7|9012.7|8994.8|8991.8|2449
1695999900000|2023-09-29 15:05:00|8999.6|8996.8|9001.6|8998.8|9004.6|9001.6|8991|8987.7|3249
1696000200000|2023-09-29 15:10:00|9002.6|8999.6|9032.4|9029.6|9037.8|9034.8|9001.6|8998.5|3858
1696000500000|2023-09-29 15:15:00|9033.4|9030.6|9027.7|9024.9|9035|9031.7|9019.7|9016.9|2355
1696000800000|2023-09-29 15:20:00|9027.5|9024.7|9055.4|9052.6|9058.2|9055.4|9020|9016.9|3036
1696001100000|2023-09-29 15:25:00|9055.2|9051.4|9044.4|9041.6|9057.2|9054.4|9037.9|9034.3|4324
1696001400000|2023-09-29 15:30:00|9044|9041.2|9026.7|9023.9|9053.4|9050.4|9025.4|9022.6|2589
1696001700000|2023-09-29 15:35:00|9026.6|9022.8|9040.6|9037.8|9043.6|9040.7|9021.7|9018.8|2577
1696002000000|2023-09-29 15:40:00|9040.8|9037|9049.3|9046.5|9053.7|9050.9|9037.6|9034.8|1788
1696002300000|2023-09-29 15:45:00|9049.9|9047.1|9043.8|9041|9051.3|9048.5|9031.1|9028.3|1292
1696002600000|2023-09-29 15:50:00|9042.8|9040|9022.3|9018.5|9044.1|9040.8|9011.8|9009|1641
1696002900000|2023-09-29 15:55:00|9022.5|9018.7|9042.8|9040|9046|9043|9018.1|9015.3|2801
1696003200000|2023-09-29 16:00:00|9043.6|9039.8|9035.1|9032.3|9049.4|9046.6|9028.1|9025.1|1520
1696003500000|2023-09-29 16:05:00|9034.3|9031.5|9051.7|9048.9|9055.7|9052.9|9032.1|9029.1|1479
1696003800000|2023-09-29 16:10:00|9052.5|9049.7|9058.2|9055.4|9068.1|9065.3|9043.1|9039.8|4971
1696004100000|2023-09-29 16:15:00|9058|9055.2|9077.4|9074.6|9082.4|9079.5|9056|9053.2|3848
1696004400000|2023-09-29 16:20:00|9077.2|9074.4|9096.4|9093.6|9099.6|9096.8|9068.6|9065.6|4537
1696004700000|2023-09-29 16:25:00|9096.1|9093.3|9075.1|9071.3|9103.5|9100.7|9070.9|9068.1|4612
1696005000000|2023-09-29 16:30:00|9074.2|9071.4|9084.4|9081.6|9085.6|9082.8|9065.3|9062.5|2766
1696005300000|2023-09-29 16:35:00|9085.2|9081.4|9058.3|9055.5|9089.2|9086.4|9057.3|9053.7|2322
1696005600000|2023-09-29 16:40:00|9058.7|9055.9|9059.8|9057|9065|9062|9049.7|9046.7|1602
1696005900000|2023-09-29 16:45:00|9059.9|9057.1|9071.9|9068.1|9072.7|9069.9|9051.3|9048.5|1820
1696006200000|2023-09-29 16:50:00|9071|9068.2|9067.6|9064.8|9074.8|9071.7|9056|9053.2|1723
1696006500000|2023-09-29 16:55:00|9068.5|9064.7|9078.1|9074.3|9087.1|9083.8|9060.6|9057.7|1394
1696006800000|2023-09-29 17:00:00|9077.9|9074.1|9073.8|9070|9081.9|9078.6|9056.4|9053.6|1638
1696007100000|2023-09-29 17:05:00|9074|9070.2|9060.5|9057.7|9074|9071|9056.3|9052.7|1368
1696007400000|2023-09-29 17:10:00|9061.1|9058.3|9042.9|9040.1|9062.5|9059.7|9033.9|9031.1|2015
1696007700000|2023-09-29 17:15:00|9041.9|9039.1|9046.9|9044.1|9050.7|9047.9|9033.4|9030.6|1519
1696008000000|2023-09-29 17:20:00|9046.7|9043.9|9037|9034.2|9051.1|9048.1|9036.2|9033.2|963
1696008300000|2023-09-29 17:25:00|9038|9034.4|9027.9|9025.1|9041.7|9038.6|9025.8|9023|1884
1696008600000|2023-09-29 17:30:00|9028.3|9025.5|9015.2|9011.4|9031.3|9028.1|9010|9007.2|1962
1696008900000|2023-09-29 17:35:00|9015|9012.2|9007.8|9004|9016.8|9013.2|9003.9|9001.1|1810
1696009200000|2023-09-29 17:40:00|9007.7|9004.9|9010.9|9008.1|9013.1|9009.9|8998.6|8995.8|2474
1696009500000|2023-09-29 17:45:00|9011.9|9009.1|8977.7|8974.9|9016.7|9013.9|8977.5|8974.3|3851
1696009800000|2023-09-29 17:50:00|8978.5|8975.7|8983|8980.2|8989.2|8986.2|8968.6|8965.3|2829
1696010100000|2023-09-29 17:55:00|8983.9|8980.1|8991.1|8988.3|8997.7|8994.7|8982.9|8979.7|1897
1696010400000|2023-09-29 18:00:00|8990.5|8987.7|8996.8|8994|8998.2|8994.9|8982.8|8979.7|2455
1696010700000|2023-09-29 18:05:00|8997|8994.2|8994.8|8992|9008.8|9005.2|8992.8|8990|2552
1696011000000|2023-09-29 18:10:00|8995.8|8993|8990.7|8986.9|8998.8|8996|8985.7|8982.9|1564
1696011300000|2023-09-29 18:15:00|8990.5|8987.7|9009.4|9006.6|9017.4|9014.4|8989.7|8986.7|2167
1696011600000|2023-09-29 18:20:00|9010.4|9007.1|9015.4|9012.6|9025|9022.1|9006.4|9003.6|3047
1696011900000|2023-09-29 18:25:00|9015.6|9012.8|9006.2|9003.4|9017.4|9013.8|8991.9|8988.3|9911
1696012200000|2023-09-29 18:30:00|9007|9003.2|9007.5|9003.7|9010.8|9008|8990.6|8987.8|3088
1696012500000|2023-09-29 18:35:00|9006.7|9003.9|9004.5|9001.7|9013.7|9010.4|9000.5|8997.7|919
1696012800000|2023-09-29 18:40:00|9003.9|9001.1|9003|9000.2|9006|9003|8995.2|8992.4|1042
1696013100000|2023-09-29 18:45:00|9004|9000.4|9007|9003.2|9009.8|9007|9001|8997.4|318
1696013400000|2023-09-29 18:50:00|9006.2|9003.4|9006.6|9003.8|9009.1|9006|9003.8|9000.5|222
1696013700000|2023-09-29 18:55:00|9006.8|9003|9002.9|8999.1|9007.8|9004.8|9000.8|8998|548
1696014000000|2023-09-29 19:00:00|9002.8|9000|8997.3|8993.5|9006.9|9003.6|8996.1|8992.8|409
1696014300000|2023-09-29 19:05:00|8997.1|8994.3|9000.1|8997.3|9002.1|8998.8|8994.5|8991.7|296
1696014600000|2023-09-29 19:10:00|9000.3|8996.5|9015.2|9012.4|9015.5|9012.5|8999.3|8996.3|653
1696014900000|2023-09-29 19:15:00|9016.2|9012.5|9017.1|9014.3|9023.1|9020.2|9014.2|9011.4|630
1696015200000|2023-09-29 19:20:00|9017.3|9014.5|9020.1|9017.3|9021.1|9018.1|9014.3|9011.3|616
1696015500000|2023-09-29 19:25:00|9019.9|9017.1|9025.1|9021.3|9026.1|9023.1|9019.3|9016.3|218
1696015800000|2023-09-29 19:30:00|9023.6|9020.8|9032.7|9029.9|9034.9|9031.3|9023.1|9020.3|445
1696016100000|2023-09-29 19:35:00|9032.9|9030.1|9037.1|9034.3|9039.1|9036.3|9032.1|9029.1|527
1696016400000|2023-09-29 19:40:00|9037.3|9033.5|9039.9|9036.1|9044.8|9042|9037.1|9033.3|1138
1696016700000|2023-09-29 19:45:00|9039.1|9036.3|9029.6|9026.8|9039.1|9036.3|9025.8|9022.2|973
1696017000000|2023-09-29 19:50:00|9030.1|9025.8|9019.8|9016|9030.8|9027.7|9017.8|9014.7|441
1696017300000|2023-09-29 19:55:00|9019|9016.2|9016.6|9013.8|9021.7|9018.6|9012|9009|711
1696017600000|2023-09-29 20:00:00|9017.4|9013.6|9020.9|9017.1|9021.9|9018.6|9014.1|9011.1|275
1696017900000|2023-09-29 20:05:00|9021.1|9017.3|9019.3|9016.5|9022.1|9019.3|9018.5|9015.5|143
1696018200000|2023-09-29 20:10:00|9018.6|9015.8|9022.2|9019.4|9024.6|9021.3|9018.4|9015.5|199
1696018500000|2023-09-29 20:15:00|9022.1|9019.3|9022.6|9018.8|9023.1|9019.6|9017.8|9014.8|762
1696018800000|2023-09-29 20:20:00|9021.8|9019|9017.4|9014.6|9022.8|9019.8|9017.2|9014.3|151
1696019100000|2023-09-29 20:25:00|9017.2|9014.4|9021|9017.2|9021|9017.4|9016.4|9013.3|163
1696019400000|2023-09-29 20:30:00|9020.8|9018|9018.2|9014.4|9022|9018.4|9017.2|9014.2|81
1696019700000|2023-09-29 20:35:00|9018.8|9015|9013.9|9011.1|9020.5|9017.5|9013.9|9011.1|134
1696020000000|2023-09-29 20:40:00|9014.8|9011|9010.5|9006.7|9016.1|9012.3|9009.7|9006.4|229
1696020300000|2023-09-29 20:45:00|9010.3|9007.5|9013.1|9009.3|9013.3|9010.5|9009.5|9005.8|127
1696020600000|2023-09-29 20:50:00|9012.8|9009|9011.2|9007.4|9012.8|9009|9010.4|9007.4|72
1696020900000|2023-09-29 20:55:00|9010.6|9006.8|9006.4|9002.6|9011.2|9007.6|9003.6|9000.1|271
1696197600000|2023-10-01 22:00:00|9003.9|9000.1|9018.8|9016|9028.4|9025.1|9003.9|9000.1|410
1696197900000|2023-10-01 22:05:00|9018.6|9015|9017.5|9013.7|9020|9016.2|9008.5|9005.7|268
1696198200000|2023-10-01 22:10:00|9016.7|9013.9|9017.4|9013.6|9023.2|9020.2|9015.2|9012.2|129
1696198500000|2023-10-01 22:15:00|9016.7|9013.9|9032|9028.2|9036.6|9033.3|9016.2|9013.2|261
1696198800000|2023-10-01 22:20:00|9031.2|9028.4|9031.8|9029|9033.6|9030.7|9025.8|9023|88
1696199100000|2023-10-01 22:25:00|9032.5|9028.7|9022.7|9019.9|9035.5|9030.7|9019.3|9016.3|318
1696199400000|2023-10-01 22:30:00|9023.5|9019.7|9022.9|9019.1|9024.7|9021.9|9019.7|9016.9|79
1696199700000|2023-10-01 22:35:00|9021.7|9018.9|9021.5|9017.7|9024.9|9021.9|9019.5|9016.4|96
1696200000000|2023-10-01 22:40:00|9020.7|9017.9|9020.2|9017.4|9023.5|9020.4|9020|9017.2|44
1696200300000|2023-10-01 22:45:00|9019.4|9016.4|9020.2|9017.4|9025.2|9022.2|9019.2|9016.2|45
1696200600000|2023-10-01 22:50:00|9020.4|9016.6|9027.2|9023.4|9027.4|9024.4|9019.4|9016.4|68
1696200900000|2023-10-01 22:55:00|9026.4|9023.6|9028.4|9025.6|9029.6|9026.8|9026.2|9023.2|62
1696201200000|2023-10-01 23:00:00|9028.6|9025.8|9027.8|9024|9030.4|9026.8|9024.8|9021.7|98
1696201500000|2023-10-01 23:05:00|9028.6|9025|9031.8|9028|9033|9030.2|9028|9024.8|54
1696201800000|2023-10-01 23:10:00|9031|9028.2|9030.4|9027.6|9031.7|9028.9|9028.8|9025|37
1696202100000|2023-10-01 23:15:00|9030.2|9027.4|9030.9|9028.1|9031.9|9029.1|9029.4|9026.4|30
1696202400000|2023-10-01 23:20:00|9031.1|9027.3|9021.9|9019.1|9032.4|9029.6|9021.1|9018.1|81
1696202700000|2023-10-01 23:25:00|9022.1|9018.3|9021.1|9017.3|9022.1|9019.1|9019.3|9016.3|55
1696203000000|2023-10-01 23:30:00|9020.9|9018.1|9024.1|9020.3|9024.4|9021.3|9020.3|9017.5|28
1696203300000|2023-10-01 23:35:00|9023.5|9021.3|9024.3|9021.5|9027.3|9023.7|9023.1|9020.3|47
1696203600000|2023-10-01 23:40:00|9024.5|9020.7|9022.5|9018.7|9027.3|9024.5|9020.3|9017.2|116
1696203900000|2023-10-01 23:45:00|9022.2|9019.4|9024.2|9021.4|9026.5|9023.4|9022.2|9019.4|29
1696204200000|2023-10-01 23:50:00|9025.4|9021.6|9023.4|9019.6|9025.4|9022.1|9023.2|9019.6|24
1696204500000|2023-10-01 23:55:00|9023.2|9020.4|9025.6|9022.8|9027.4|9024.6|9023.2|9019.9|52
1696204800000|2023-10-02 00:00:00|9026.2|9021.8|9031.4|9027.6|9032.2|9028.9|9026.2|9021.8|74
1696205100000|2023-10-02 00:05:00|9030.4|9027.4|9026.6|9023.8|9032.4|9029.4|9021.8|9018.8|149
1696205400000|2023-10-02 00:10:00|9025.6|9022.8|9021|9018.2|9027.3|9024.5|9020.5|9017.7|176
1696205700000|2023-10-02 00:15:00|9021.8|9018|9024.5|9021.7|9024.5|9021.7|9016.8|9013.2|114
1696206000000|2023-10-02 00:20:00|9024|9021.2|9021.3|9017.5|9024|9021.2|9019.5|9016.5|62
1696206300000|2023-10-02 00:25:00|9020.5|9017.7|9023.5|9020.7|9025.7|9022.7|9019.5|9016.7|83
1696206600000|2023-10-02 00:30:00|9024|9021.2|9020.7|9016.9|9024.7|9021.2|9019.5|9016.7|73
1696206900000|2023-10-02 00:35:00|9019.9|9017.1|9016.9|9014.1|9020.2|9017.1|9014.9|9012.1|124
1696207200000|2023-10-02 00:40:00|9017.6|9014.8|9015.3|9012.5|9019.1|9016.1|9013.3|9010.3|112
1696207500000|2023-10-02 00:45:00|9015.1|9012.3|9021|9017.2|9021.5|9018.5|9014.3|9011.3|58
1696207800000|2023-10-02 00:50:00|9020.8|9018|9017.2|9014.4|9021|9018|9016|9013.2|26
1696208100000|2023-10-02 00:55:00|9016.8|9014|9013.2|9010.4|9017.3|9014.4|9013.2|9010.2|59
1696208400000|2023-10-02 01:00:00|9013|9010.2|9006.2|9003.4|9013.4|9010.4|9003.6|9000.6|287
1696208700000|2023-10-02 01:05:00|9006.8|9004|8999.4|8996.6|9007.4|9004.4|8998.4|8995.6|354
1696209000000|2023-10-02 01:10:00|8999.9|8997.1|9013.4|9010.6|9015.4|9012.3|8999.9|8996.6|157
1696209300000|2023-10-02 01:15:00|9014.1|9010.3|9010.1|9007.3|9015.3|9012.5|9010.1|9007.1|112
1696209600000|2023-10-02 01:20:00|9010.3|9007.5|9015.1|9012.3|9015.4|9012.3|9010.3|9007.5|71
1696209900000|2023-10-02 01:25:00|9014.9|9012.1|9014.1|9011.3|9017.3|9014.3|9012.1|9009.3|135
1696210200000|2023-10-02 01:30:00|9014.3|9010.5|9017.1|9014.3|9018.3|9014.8|9014.1|9010.5|43
1696210500000|2023-10-02 01:35:00|9017.3|9013.5|9028.2|9024.4|9029.3|9026.2|9016|9012.8|219
1696210800000|2023-10-02 01:40:00|9028|9025.2|9025|9022.2|9028.2|9025.2|9022|9019.2|96
1696211100000|2023-10-02 01:45:00|9025.2|9022.4|9023|9020.2|9026.2|9023.2|9020.2|9017.4|81
1696211400000|2023-10-02 01:50:00|9023.2|9020.4|9024|9021.2|9024.2|9021.2|9023|9019.4|48
1696211700000|2023-10-02 01:55:00|9023|9020.2|9020.9|9018.1|9024.2|9021.2|9020.9|9017.4|88
1696212000000|2023-10-02 02:00:00|9021.7|9018.9|9021.9|9019.1|9022.9|9019.4|9019.9|9017.1|51
1696212300000|2023-10-02 02:05:00|9021.7|9017.9|9019.9|9016.1|9023.1|9020.3|9019.1|9016.1|73
1696212600000|2023-10-02 02:10:00|9019.1|9016.3|9019.9|9017.1|9022.1|9019.1|9017.9|9014.9|71
1696212900000|2023-10-02 02:15:00|9019.1|9016.1|9020.8|9018|9021.1|9018.1|9018.9|9015.8|44
1696213200000|2023-10-02 02:20:00|9021.8|9019|9020.8|9018|9023.1|9019.3|9020.8|9017.7|47
1696213500000|2023-10-02 02:25:00|9020.6|9017.8|9019.8|9017|9021.8|9019|9019.6|9016|25
1696213800000|2023-10-02 02:30:00|9020.6|9016.8|9020.8|9018|9021|9018|9019|9016|34
1696214100000|2023-10-02 02:35:00|9020.6|9017.8|9017.8|9015|9021|9018|9017.8|9014.7|48
1696214400000|2023-10-02 02:40:00|9018.3|9015.5|9021.3|9018.5|9022.3|9019.3|9018.3|9015.5|60
1696214700000|2023-10-02 02:45:00|9022.1|9019.3|9023.3|9020.5|9024.3|9021.5|9022.1|9019|64
1696215000000|2023-10-02 02:50:00|9023|9020.2|9022|9019.2|9024.3|9021.5|9022|9019.2|41
1696215300000|2023-10-02 02:55:00|9022.2|9018.4|9021.4|9018.6|9023|9019.4|9021.2|9018.2|33
1696215600000|2023-10-02 03:00:00|9022.2|9018.4|9022.2|9019.4|9026.4|9023.4|9021.4|9018.1|97
1696215900000|2023-10-02 03:05:00|9022.4|9019.6|9022.2|9019.4|9023.4|9019.6|9021.2|9018.2|37
1696216200000|2023-10-02 03:10:00|9022.4|9018.6|9024.2|9021.4|9024.4|9021.4|9021.2|9018.2|44
1696216500000|2023-10-02 03:15:00|9023.9|9021.1|9029.1|9026.3|9030.1|9027.3|9023.2|9020.4|125
1696216800000|2023-10-02 03:20:00|9028.6|9025.3|9030.1|9027.3|9032.9|9030.1|9028.6|9025.3|142
1696217100000|2023-10-02 03:25:00|9030.9|9028.1|9031.1|9028.3|9033.4|9030.1|9030.1|9027.1|81
1696217400000|2023-10-02 03:30:00|9030.9|9028.1|9028.1|9025.3|9031.1|9028.1|9027.8|9025|92
1696217700000|2023-10-02 03:35:00|9028.3|9024.5|9025|9022.2|9029.3|9026.3|9024|9021.2|120
1696218000000|2023-10-02 03:40:00|9026|9022|9025|9022.2|9026.3|9023.2|9024|9021|42
1696218300000|2023-10-02 03:45:00|9025.6|9022.8|9024|9021.2|9025.8|9022.8|9024|9021.2|19
1696218600000|2023-10-02 03:50:00|9024.2|9020.4|9024.8|9022|9025.2|9022.2|9023.2|9020.4|65
1696218900000|2023-10-02 03:55:00|9025|9022.2|9025.7|9022.9|9027|9023.9|9024.7|9021.2|53
1696219200000|2023-10-02 04:00:00|9026|9023.2|9024.7|9021.9|9026.7|9023.5|9022.9|9019.9|75
1696219500000|2023-10-02 04:05:00|9024.9|9022.1|9024.9|9022.1|9025.9|9023.1|9023.7|9020.3|47
1696219800000|2023-10-02 04:10:00|9024.7|9021.9|9022.9|9020.1|9025.1|9022.1|9022.9|9020.1|40
1696220100000|2023-10-02 04:15:00|9023.1|9019.3|9020.9|9018.1|9023.1|9020.3|9020.9|9018.1|65
1696220400000|2023-10-02 04:20:00|9021.1|9018.3|9020.1|9016.3|9022.1|9019.1|9018.3|9015.5|84
1696220700000|2023-10-02 04:25:00|9019.3|9016.5|9021.3|9017.5|9021.3|9018.2|9018.5|9015.5|49
1696221000000|2023-10-02 04:30:00|9020.3|9016.7|9015.2|9012.4|9021|9018.2|9015.2|9012.2|129
1696221300000|2023-10-02 04:35:00|9015|9012.2|9018.2|9015.4|9019.3|9016.2|9015|9012.2|82
1696221600000|2023-10-02 04:40:00|9019|9015.2|9019|9016.2|9020|9017|9017|9014.2|26
1696221900000|2023-10-02 04:45:00|9020|9017.2|9016.9|9014.1|9021|9017.7|9015.9|9013.1|36
1696222200000|2023-10-02 04:50:00|9016.7|9013.9|9011.4|9007.6|9016.9|9014.1|9008.6|9005.6|262
1696222500000|2023-10-02 04:55:00|9011.6|9007.8|9009.3|9005.5|9012.4|9009.6|9007.8|9005|131
1696222800000|2023-10-02 05:00:00|9009.1|9006.3|9009.3|9006.5|9010.6|9007.3|9006.6|9003.8|105
1696223100000|2023-10-02 05:05:00|9009.5|9005.7|9008.5|9005.7|9009.5|9006.7|9008.1|9005.3|40
1696223400000|2023-10-02 05:10:00|9008.3|9005.5|9005.5|9002.7|9008.3|9005.5|9005.5|9002.7|50
1696223700000|2023-10-02 05:15:00|9006|9003.2|9013.2|9010.4|9013.3|9010.4|9006|9003.2|184
1696224000000|2023-10-02 05:20:00|9013.7|9010.9|9012.2|9009.4|9014|9011.2|9010.5|9007.4|57
1696224300000|2023-10-02 05:25:00|9012|9009.2|9008|9005.2|9014.4|9010.8|9007|9004.2|160
1696224600000|2023-10-02 05:30:00|9008.8|9005|9011|9008.2|9011.2|9008.4|9007.4|9004.4|55
1696224900000|2023-10-02 05:35:00|9011.2|9007.4|9002.9|9000.1|9012.2|9008.6|9001.2|8997.6|149
1696225200000|2023-10-02 05:40:00|9002.7|8999.9|9002.1|8998.3|9008.2|9005.3|9001.1|8998.1|317
1696225500000|2023-10-02 05:45:00|9001.9|8999.1|9002.7|8999.9|9005.1|9002.1|8999.9|8997.1|103
1696225800000|2023-10-02 05:50:00|9002.9|9000.1|9000.9|8998.1|9005.1|9001.9|9000.9|8998.1|69
1696226100000|2023-10-02 05:55:00|9001.1|8997.3|8999.8|8996|9001.1|8998.1|8997.1|8993.5|242
1696226400000|2023-10-02 06:00:00|8998.8|8995.8|9008.6|9005.8|9008.8|9006|8997.8|8995|239
1696226700000|2023-10-02 06:05:00|9008.8|9006|9022.8|9019|9025|9022|9008.6|9004.8|425
1696227000000|2023-10-02 06:10:00|9022|9019.2|9022|9018.2|9024.8|9021.8|9019.8|9016.8|61
1696227300000|2023-10-02 06:15:00|9021.8|9019|9031|9027.2|9031|9028|9021.8|9019|317
1696227600000|2023-10-02 06:20:00|9030.8|9028|9028.5|9025.7|9031.8|9029|9026.7|9023.9|112
1696227900000|2023-10-02 06:25:00|9027.7|9024.9|9029.7|9026.9|9030.7|9027.9|9026.5|9023.7|97
1696228200000|2023-10-02 06:30:00|9030.7|9027.7|9045.4|9042.6|9047.1|9044.3|9028.7|9025.9|514
1696228500000|2023-10-02 06:35:00|9045.6|9041.8|9045.9|9043.1|9050.7|9047.9|9043.3|9040.3|252
1696228800000|2023-10-02 06:40:00|9046.7|9042.9|9047.1|9043.3|9048.9|9046.1|9044.9|9041.3|190
1696229100000|2023-10-02 06:45:00|9046.3|9043.5|9046.8|9044|9052.1|9049|9046.1|9043.1|218
1696229400000|2023-10-02 06:50:00|9047.1|9044.3|9049.8|9046|9053|9050.2|9046.8|9044|304
1696229700000|2023-10-02 06:55:00|9048.8|9046.2|9050.8|9048|9052.1|9049.2|9047|9044|239
1696230000000|2023-10-02 07:00:00|9051|9047.2|9040|9036.2|9052.6|9049.8|9032.7|9029.6|895
1696230300000|2023-10-02 07:05:00|9039.2|9036.4|9025.5|9022.7|9041|9038|9024.3|9021.5|777
1696230600000|2023-10-02 07:10:00|9026.3|9022.5|9030.1|9027.3|9035.1|9032.3|9021|9018.2|1000
1696230900000|2023-10-02 07:15:00|9030.8|9027|9036.4|9032.6|9037.8|9034.6|9027.8|9024.8|435
1696231200000|2023-10-02 07:20:00|9036.6|9033.8|9030.8|9028|9037.8|9034.8|9022.6|9019.8|558
1696231500000|2023-10-02 07:25:00|9030.6|9027.8|9020.7|9016.9|9038.4|9035.1|9017.7|9014.6|745
1696231800000|2023-10-02 07:30:00|9020.4|9017.6|9006.1|9002.3|9020.7|9017.6|9005.1|9002.1|918
1696232100000|2023-10-02 07:35:00|9005.9|9003.1|9016.1|9012.3|9018.1|9015.3|9001.9|8998.3|1184
1696232400000|2023-10-02 07:40:00|9015.8|9013|9004.7|9000.9|9016.1|9013.3|8998.7|8994.9|657
1696232700000|2023-10-02 07:45:00|9005.3|9001.9|8988.6|8985.8|9005.9|9002.9|8984.6|8981|1477
1696233000000|2023-10-02 07:50:00|8988.8|8985|8980.6|8977.8|8993.9|8990.8|8978.6|8975.8|1003
1696233300000|2023-10-02 07:55:00|8980|8977.2|9008.7|9005.9|9017.1|9014.3|8977.5|8974.7|1582
1696233600000|2023-10-02 08:00:00|9009.5|9005.7|9019.7|9016.9|9028.5|9025.5|9007.3|9003.7|1058
1696233900000|2023-10-02 08:05:00|9020.7|9017.9|9041.3|9038.5|9042.3|9039.5|9016.2|9012.6|705
1696234200000|2023-10-02 08:10:00|9042|9038.2|9036.8|9034|9046|9043|9034.2|9031.2|736
1696234500000|2023-10-02 08:15:00|9037|9033.2|9032.2|9029.4|9039|9036|9026.4|9023.6|623
1696234800000|2023-10-02 08:20:00|9032.8|9030|9040.2|9036.4|9042|9038.6|9026.6|9023.6|602
1696235100000|2023-10-02 08:25:00|9040|9036.2|9023.6|9020.8|9041|9037.4|9023.6|9020.8|915
1696235400000|2023-10-02 08:30:00|9022.5|9019.7|9030.4|9027.6|9043.9|9041.1|9022.5|9019.4|1125
1696235700000|2023-10-02 08:35:00|9030.1|9027.3|9018.6|9014.8|9033.6|9030.6|9015.3|9012|777
1696236000000|2023-10-02 08:40:00|9018.8|9015.8|9032.5|9029.7|9037.3|9033.5|9016.8|9013.8|533
1696236300000|2023-10-02 08:45:00|9032.3|9029.5|9024.5|9021.7|9035.8|9033|9022.5|9019.7|456
1696236600000|2023-10-02 08:50:00|9025.3|9021.5|9014.4|9011.6|9025.3|9021.7|8999.8|8996.8|983
1696236900000|2023-10-02 08:55:00|9014.6|9010.8|9032.5|9029.7|9034.7|9031.9|9013.8|9010.4|650
1696237200000|2023-10-02 09:00:00|9033.5|9030.4|9038.5|9035.7|9040.5|9037.7|9031.5|9028.4|628
1696237500000|2023-10-02 09:05:00|9037.5|9034.7|9021.1|9017.3|9039.2|9035.7|9019.6|9016.3|693
1696237800000|2023-10-02 09:10:00|9020.9|9018.1|9032|9029.2|9037.2|9034.4|9019.7|9016.1|508
1696238100000|2023-10-02 09:15:00|9031.4|9028.6|9024.2|9020.4|9034.2|9031.2|9022.4|9018.8|336
1696238400000|2023-10-02 09:20:00|9024.4|9020.6|9018.4|9015.6|9029.4|9026.6|9018.4|9015.6|305
1696238700000|2023-10-02 09:25:00|9018.1|9015.3|9009.2|9006.4|9018.6|9015.6|9005.2|9002.2|569
1696239000000|2023-10-02 09:30:00|9009.8|9007|9030.5|9027.7|9036.8|9033.5|9008.2|9005.2|1064
1696239300000|2023-10-02 09:35:00|9030.3|9027.5|9036.7|9033.9|9039.5|9036.5|9025.8|9023|605
1696239600000|2023-10-02 09:40:00|9037.5|9033.7|9067|9064.2|9067.3|9064.2|9033.7|9030.9|1689
1696239900000|2023-10-02 09:45:00|9066.3|9063.2|9048.2|9045.4|9068.3|9065.5|9048.2|9045.2|737
1696240200000|2023-10-02 09:50:00|9047.5|9044.7|9064|9060.2|9068|9065|9047.2|9044.2|811
1696240500000|2023-10-02 09:55:00|9063.2|9060.4|9068.5|9064.7|9070.8|9068|9060.2|9057.2|524
1696240800000|2023-10-02 10:00:00|9069|9065.2|9062.2|9059.4|9073.5|9070.7|9058.7|9055.6|1111
1696241100000|2023-10-02 10:05:00|9062.4|9059.6|9089.5|9085.7|9090.7|9087.7|9062.2|9059.4|1154
1696241400000|2023-10-02 10:10:00|9088.7|9085.9|9076.5|9073.7|9093.3|9090.2|9070.1|9067.1|1114
1696241700000|2023-10-02 10:15:00|9076.7|9073.9|9076.7|9073.9|9082.4|9079.4|9073.5|9070.7|284
1696242000000|2023-10-02 10:20:00|9076.4|9073.6|9063.3|9060.5|9076.7|9073.9|9063.3|9060.3|422
1696242300000|2023-10-02 10:25:00|9063.1|9059.3|9064.1|9061.3|9067.3|9064.3|9059.3|9056.5|443
1696242600000|2023-10-02 10:30:00|9064.3|9061.5|9071.4|9068.6|9072.3|9069|9057.1|9054.3|538
1696242900000|2023-10-02 10:35:00|9071.6|9067.8|9072|9069.2|9073|9070|9066.8|9064|343
1696243200000|2023-10-02 10:40:00|9072.2|9068.4|9081.8|9079|9089.9|9086.9|9068.8|9066|804
1696243500000|2023-10-02 10:45:00|9082|9078.2|9099.9|9096.1|9100.3|9097.3|9078.8|9076|838
1696243800000|2023-10-02 10:50:00|9098.9|9096.3|9081.9|9079.1|9099.9|9097.1|9080.6|9077.3|758
1696244100000|2023-10-02 10:55:00|9082.6|9078.8|9071.6|9068.8|9082.9|9079.8|9066.6|9063.8|521
1696244400000|2023-10-02 11:00:00|9071.8|9069|9069.9|9066.1|9075.6|9072.8|9063.5|9060.5|828
1696244700000|2023-10-02 11:05:00|9069.7|9066.9|9075.2|9072.4|9079.5|9076.2|9067.4|9064.3|863
1696245000000|2023-10-02 11:10:00|9075.5|9072.7|9078.1|9075.3|9079.5|9076.4|9069.6|9066|687
1696245300000|2023-10-02 11:15:00|9077.1|9074.3|9082.3|9079.5|9084.1|9081.3|9070.8|9068|327
1696245600000|2023-10-02 11:20:00|9083.3|9080.3|9090.2|9087.4|9092.7|9089.9|9081.3|9078.3|531
1696245900000|2023-10-02 11:25:00|9089.9|9086.1|9079.1|9076.3|9090.2|9086.9|9078.9|9075.9|343
1696246200000|2023-10-02 11:30:00|9079.4|9075.6|9056|9053.2|9080.6|9077.3|9056|9052.5|682
1696246500000|2023-10-02 11:35:00|9055.3|9052.5|9055|9052.2|9060.8|9057.8|9051.2|9048.4|551
1696246800000|2023-10-02 11:40:00|9054.6|9051.8|9057.5|9054.7|9062|9058.7|9052.2|9049.2|624
1696247100000|2023-10-02 11:45:00|9058.5|9055.7|9036.8|9034|9059.3|9055.7|9034.8|9032|1013
1696247400000|2023-10-02 11:50:00|9037.3|9034.5|9046.6|9042.8|9054.8|9051|9031|9027.7|1210
1696247700000|2023-10-02 11:55:00|9046.4|9043.6|9039.7|9036.9|9048.1|9044.5|9036.7|9033.9|756
1696248000000|2023-10-02 12:00:00|9040.5|9036.7|9036.7|9033.9|9051.5|9048.5|9035.6|9032.8|907
1696248300000|2023-10-02 12:05:00|9036.9|9034.1|9025.3|9021.5|9051.2|9048.4|9021.5|9018.7|1872
1696248600000|2023-10-02 12:10:00|9025|9022.2|9028|9025.2|9038.9|9035.6|9024|9021|763
1696248900000|2023-10-02 12:15:00|9028.8|9026|9039.5|9036.7|9046|9043.2|9028.8|9026|785
1696249200000|2023-10-02 12:20:00|9040.1|9037.3|9053.2|9050.4|9053.2|9050.4|9035.5|9032.5|723
1696249500000|2023-10-02 12:25:00|9054.9|9052.1|9049|9046.2|9060.4|9057.3|9048.8|9046|807
1696249800000|2023-10-02 12:30:00|9048.8|9046|9046.6|9043.8|9058.4|9055.3|9043.8|9040.8|563
1696250100000|2023-10-02 12:35:00|9046.3|9043.5|9042.5|9039.7|9049.1|9045.5|9034.8|9032|812
1696250400000|2023-10-02 12:40:00|9042.8|9039|9049.5|9046.7|9052.4|9049.6|9034.8|9031.7|747
1696250700000|2023-10-02 12:45:00|9049.3|9046.5|9039|9036.2|9050.3|9046.7|9038|9035.2|807
1696251000000|2023-10-02 12:50:00|9039.7|9036.9|9021.8|9019|9040|9037.2|9020.6|9017|1387
1696251300000|2023-10-02 12:55:00|9022.6|9018.8|8996.3|8993.5|9022.8|9020|8995.3|8992|2853
1696251600000|2023-10-02 13:00:00|8996.1|8992.5|9029.4|9026.6|9034|9031|8987.6|8984.7|4181
1696251900000|2023-10-02 13:05:00|9030|9027.2|9013.6|9010.8|9038.7|9035.2|9012|9009|1450
1696252200000|2023-10-02 13:10:00|9014.3|9011.5|9009.3|9006.5|9027.6|9024.6|9005.5|9001.7|1067
1696252500000|2023-10-02 13:15:00|9008.2|9005.4|9019.6|9015.8|9027.4|9023.6|9007.3|9004.5|943
1696252800000|2023-10-02 13:20:00|9018.8|9016|9012.3|9009.5|9027.8|9024|9009.5|9006.5|906
1696253100000|2023-10-02 13:25:00|9011.5|9008.7|9025.8|9022|9026.8|9023.8|9001.6|8998.6|1614
1696253400000|2023-10-02 13:30:00|9024.8|9022.2|9010.8|9007|9035.6|9032.5|8995.9|8992.9|2808
1696253700000|2023-10-02 13:35:00|9010.5|9007.7|8999.7|8995.9|9013.8|9011|8992.4|8989.4|1792
1696254000000|2023-10-02 13:40:00|8999|8996.2|8989.5|8985.7|9010.8|9007.8|8985|8981.2|1919
1696254300000|2023-10-02 13:45:00|8988.5|8986.2|8939.7|8936.9|8989.5|8986.5|8931.6|8928.5|7162
1696254600000|2023-10-02 13:50:00|8939.4|8936.6|8928.1|8925.3|8940.7|8937.1|8903|8900|5984
1696254900000|2023-10-02 13:55:00|8927.1|8924.3|8941.7|8938.9|8948|8944.2|8909.8|8907|3583
1696255200000|2023-10-02 14:00:00|8941.9|8938.1|8959|8956.2|8972.6|8969.8|8922.2|8919.1|3680
1696255500000|2023-10-02 14:05:00|8959.2|8955.4|8928.3|8925.5|8960.5|8957.2|8921.8|8918.8|3207
1696255800000|2023-10-02 14:10:00|8926.9|8924.1|8887.6|8883.8|8938.6|8935.8|8886|8883|4739
1696256100000|2023-10-02 14:15:00|8887.4|8884.6|8873.7|8869.9|8894.4|8890.8|8867.7|8864.9|6968
1696256400000|2023-10-02 14:20:00|8873.5|8870.7|8868.7|8865.9|8886.8|8883.8|8858|8854.7|5207
1696256700000|2023-10-02 14:25:00|8869.5|8866.7|8853.9|8851.1|8877.5|8874.5|8837.4|8834.6|5917
1696257000000|2023-10-02 14:30:00|8852.9|8850.1|8862.8|8860|8879.1|8876.3|8847.2|8844.3|4265
1696257300000|2023-10-02 14:35:00|8863|8860.2|8846.4|8843.6|8866|8863.2|8837.9|8834.9|3404
1696257600000|2023-10-02 14:40:00|8847.4|8844.4|8840.1|8837.3|8851.7|8848.6|8819.8|8816.2|6390
1696257900000|2023-10-02 14:45:00|8840.7|8837.9|8819.5|8815.7|8847.6|8844.8|8815.7|8812.9|4128
1696258200000|2023-10-02 14:50:00|8818.7|8815.9|8833.2|8830.4|8834.2|8831.2|8803.1|8800.3|4806
1696258500000|2023-10-02 14:55:00|8834|8830.2|8847|8844.2|8850.2|8847.2|8830|8827.2|4743
1696258800000|2023-10-02 15:00:00|8847.7|8843.9|8866|8862.2|8874|8871|8843.4|8840.4|4462
1696259100000|2023-10-02 15:05:00|8865.8|8863|8845.2|8842.4|8868|8865|8837.6|8834.8|1864
1696259400000|2023-10-02 15:10:00|8845.7|8842.9|8827.3|8824.5|8849.4|8846.4|8824.7|8821.9|2644
1696259700000|2023-10-02 15:15:00|8828|8824.2|8832.7|8829.9|8837.8|8835|8825.8|8821.9|2312
1696260000000|2023-10-02 15:20:00|8831.9|8829.1|8819.4|8816.6|8847.2|8844.2|8814.1|8811.1|3143
1696260300000|2023-10-02 15:25:00|8818.4|8815.6|8811.7|8808.9|8822.3|8819.5|8809.7|8806.4|2375
1696260600000|2023-10-02 15:30:00|8811.5|8808.7|8836|8833.2|8844.3|8841.3|8808|8804.7|2687
1696260900000|2023-10-02 15:35:00|8836.2|8832.4|8851.1|8848.3|8851.6|8848.3|8829.5|8826.4|2299
1696261200000|2023-10-02 15:40:00|8851.3|8848.5|8852.8|8850|8863.8|8860.8|8848.4|8845|2469
1696261500000|2023-10-02 15:45:00|8852.6|8849.8|8864.9|8862.1|8869.9|8866.9|8848.3|8845|1617
1696261800000|2023-10-02 15:50:00|8864.1|8861.3|8865.6|8862.8|8874.7|8871.9|8862.1|8859.1|1924
1696262100000|2023-10-02 15:55:00|8865.8|8862|8849.5|8846.7|8865.8|8862.8|8849|8846.2|1960
1696262400000|2023-10-02 16:00:00|8849.1|8846.3|8864.9|8862.1|8871.2|8868.4|8849.1|8846.3|3254
1696262700000|2023-10-02 16:05:00|8864.1|8861.1|8877|8874.2|8880|8877.2|8862.4|8859.3|2651
1696263000000|2023-10-02 16:10:00|8877.8|8874|8880|8877.2|8889|8885.9|8876.8|8874|2155
1696263300000|2023-10-02 16:15:00|8879.7|8876.9|8865.9|8863.1|8881|8877.4|8862.6|8859.8|1167
1696263600000|2023-10-02 16:20:00|8866.6|8862.8|8886.5|8883.7|8896|8893|8866.1|8862.8|2315
1696263900000|2023-10-02 16:25:00|8887|8884.2|8877.4|8874.6|8892.4|8889.3|8874.6|8871.8|2006
1696264200000|2023-10-02 16:30:00|8878.4|8875.6|8870.6|8867.8|8888.1|8885.3|8867.3|8864.5|2174
1696264500000|2023-10-02 16:35:00|8870.3|8867.5|8863.3|8860.5|8873.3|8870.5|8857.8|8855|1844
1696264800000|2023-10-02 16:40:00|8863.8|8859.5|8866.4|8863.6|8874.4|8871.6|8861.6|8858|1325
1696265100000|2023-10-02 16:45:00|8866.9|8864.1|8871.7|8868.9|8880.7|8877.9|8865.4|8862.4|1422
1696265400000|2023-10-02 16:50:00|8871.9|8869.1|8880.1|8877.3|8890.8|8888|8869.9|8866.3|2308
1696265700000|2023-10-02 16:55:00|8880.8|8877|8875.5|8871.7|8883.8|8880.8|8872.9|8870.1|1390
1696266000000|2023-10-02 17:00:00|8874.5|8871.1|8865.9|8862.1|8875.9|8872.9|8859.4|8856.6|1403
1696266300000|2023-10-02 17:05:00|8866.2|8863.1|8866.1|8862.3|8870.5|8867.7|8859.8|8856.8|1069
1696266600000|2023-10-02 17:10:00|8866.4|8862.6|8858.1|8855.3|8868.7|8865.6|8852.9|8849.5|1419
1696266900000|2023-10-02 17:15:00|8857.1|8853.3|8854.3|8851.5|8859.9|8856.9|8850.6|8846.8|991
1696267200000|2023-10-02 17:20:00|8854.6|8851.8|8838.4|8835.6|8859.3|8856.3|8833.7|8830.9|1768
1696267500000|2023-10-02 17:25:00|8837.7|8834.9|8829.6|8826.8|8846.4|8843.4|8827.3|8823.8|1248
1696267800000|2023-10-02 17:30:00|8830.3|8826.5|8829.3|8826.5|8835.1|8832.3|8825|8822|1558
1696268100000|2023-10-02 17:35:00|8829.6|8826.8|8822.7|8819.9|8832.6|8829.5|8822.2|8819.4|1156
1696268400000|2023-10-02 17:40:00|8822.5|8819.7|8822.9|8820.1|8829.4|8826.6|8821.5|8818.7|1102
1696268700000|2023-10-02 17:45:00|8823.9|8821.1|8822|8819.2|8835|8832.2|8821|8817.8|1900
1696269000000|2023-10-02 17:50:00|8821.7|8818.9|8818.4|8815.6|8827.9|8825.1|8815.4|8812.6|1265
1696269300000|2023-10-02 17:55:00|8818.9|8816.1|8817.6|8813.8|8828.2|8825.1|8815.8|8813|1299
1696269600000|2023-10-02 18:00:00|8817.8|8814|8812.4|8808.6|8822.8|8820|8810.3|8807.5|2026
1696269900000|2023-10-02 18:05:00|8811.7|8808.9|8807.3|8804.5|8819.7|8816.7|8799|8796.2|3246
1696270200000|2023-10-02 18:10:00|8807.6|8804.8|8803|8800.2|8818.6|8815.3|8799.9|8797.1|2756
1696270500000|2023-10-02 18:15:00|8803.8|8800|8806.5|8803.7|8816.8|8813.8|8802.8|8799.7|1648
1696270800000|2023-10-02 18:20:00|8807.5|8804.7|8815.4|8812.6|8815.4|8812.6|8800.1|8797.3|3271
1696271100000|2023-10-02 18:25:00|8814.9|8812.1|8805.9|8803.1|8814.9|8812.1|8799.3|8796.5|9363
1696271400000|2023-10-02 18:30:00|8805.4|8802.6|8800.2|8796.4|8806.9|8804.1|8794.7|8791.9|4372
1696271700000|2023-10-02 18:35:00|8799|8796.2|8786.9|8784.1|8800|8797.2|8785.4|8782.1|1882
1696272000000|2023-10-02 18:40:00|8786.4|8783.6|8783.8|8781|8789.4|8786.3|8771.8|8768.8|1978
1696272300000|2023-10-02 18:45:00|8785|8781.2|8791.3|8788.5|8792.3|8788.8|8784.6|8781|678
1696272600000|2023-10-02 18:50:00|8792.1|8788.3|8789|8786.2|8792.3|8789.5|8785|8782.2|735
1696272900000|2023-10-02 18:55:00|8788.8|8786|8785.1|8782.3|8789.1|8786.3|8783.1|8780.3|979
1696273200000|2023-10-02 19:00:00|8785.9|8782.1|8786.9|8783.1|8788.7|8785.6|8783.3|8780.3|1268
1696273500000|2023-10-02 19:05:00|8786.1|8783.3|8788.6|8785.8|8791.4|8788.6|8781.1|8777.3|483
1696273800000|2023-10-02 19:10:00|8788.9|8786.1|8778.3|8774.5|8789.9|8786.8|8777.5|8774.5|727
1696274100000|2023-10-02 19:15:00|8778.8|8775|8782.5|8779.7|8783.3|8780.3|8778.3|8774.5|448
1696274400000|2023-10-02 19:20:00|8782.7|8779.9|8786.5|8783.7|8788.5|8785.2|8781.7|8778.7|493
1696274700000|2023-10-02 19:25:00|8786.3|8783.5|8783.5|8780.7|8789.3|8785.7|8782.7|8779.9|467
1696275000000|2023-10-02 19:30:00|8784.5|8780.9|8789|8786.2|8789.8|8786.2|8783.2|8779.7|284
1696275300000|2023-10-02 19:35:00|8788.8|8786|8797.4|8794.6|8798.9|8795.8|8785|8782.2|785
1696275600000|2023-10-02 19:40:00|8797.6|8794.8|8802.9|8799.1|8802.9|8799.9|8796.6|8793.6|722
1696275900000|2023-10-02 19:45:00|8802.1|8799.3|8799.9|8797.1|8804.2|8801.4|8798.8|8795.5|1605
1696276200000|2023-10-02 19:50:00|8799.6|8796.8|8805.7|8802.9|8808.2|8805.4|8798.9|8796.1|635
1696276500000|2023-10-02 19:55:00|8805.9|8803.1|8799.9|8796.1|8807.1|8804.3|8798.1|8795.3|357
1696276800000|2023-10-02 20:00:00|8799.1|8796.3|8803.9|8801.1|8804.9|8802.1|8799.1|8796.1|205
1696277100000|2023-10-02 20:05:00|8804.1|8800.3|8805.3|8801.5|8806.9|8803.8|8803.9|8800.3|131
1696277400000|2023-10-02 20:10:00|8804.6|8801.8|8804.5|8801.7|8807.3|8804.3|8803.5|8800.5|187
1696277700000|2023-10-02 20:15:00|8804.3|8801.5|8803.5|8800.7|8804.8|8801.7|8802.5|8799|115
1696278000000|2023-10-02 20:20:00|8804.5|8801.7|8802.7|8798.9|8804.7|8801.7|8800.7|8797.9|112
1696278300000|2023-10-02 20:25:00|8803|8799.2|8800.5|8797.7|8803.5|8800.7|8797.9|8795.1|538
1696278600000|2023-10-02 20:30:00|8800.2|8797.4|8796.5|8793.7|8801.2|8797.7|8795.7|8792.9|143
1696278900000|2023-10-02 20:35:00|8797.2|8793.4|8797.2|8793.4|8798.2|8795.4|8795.7|8792.9|73
1696279200000|2023-10-02 20:40:00|8796.4|8793.6|8796.2|8792.4|8796.4|8793.6|8795.4|8792.1|66
1696279500000|2023-10-02 20:45:00|8795.4|8792.6|8790.6|8786.8|8796.2|8793.2|8789.4|8786.3|238
1696279800000|2023-10-02 20:50:00|8790.4|8786.6|8789.4|8786.6|8790.6|8787.6|8788.1|8784.8|79
1696280100000|2023-10-02 20:55:00|8790.4|8787.6|8788.4|8784.6|8790.8|8788|8785.8|8782.8|294
1696284000000|2023-10-02 22:00:00|8790.7|8786.9|8789.2|8785.4|8794.2|8791.2|8787.2|8784.4|141
1696284300000|2023-10-02 22:05:00|8789.4|8785.6|8786.4|8783.6|8791.6|8788.6|8785.6|8782.6|89
1696284600000|2023-10-02 22:10:00|8787.2|8783.4|8777.8|8775|8787.2|8784.1|8777.8|8774.7|120
1696284900000|2023-10-02 22:15:00|8778.3|8775.5|8783.5|8780.7|8783.5|8780.7|8778.3|8775.5|50
1696285200000|2023-10-02 22:20:00|8783.3|8780.5|8783.3|8780.5|8784.3|8780.7|8780.5|8777.7|29
1696285500000|2023-10-02 22:25:00|8783.5|8780.7|8784.5|8780.7|8785.5|8782.7|8782.3|8779.5|34
1696285800000|2023-10-02 22:30:00|8783.5|8780.5|8778|8775.2|8784.5|8781.7|8778|8775|173
1696286100000|2023-10-02 22:35:00|8778.8|8775|8782.7|8779.9|8783|8780|8778|8775|124
1696286400000|2023-10-02 22:40:00|8783.7|8780.9|8781.7|8778.9|8784|8780.9|8781|8778.2|41
1696286700000|2023-10-02 22:45:00|8782|8779.2|8786.7|8783.9|8786.7|8783.9|8782|8778.9|42
1696287000000|2023-10-02 22:50:00|8786.9|8783.1|8784.9|8781.1|8787.7|8783.9|8782.9|8780.1|28
1696287300000|2023-10-02 22:55:00|8785.5|8782.1|8785.7|8782.9|8789.7|8786.1|8784.7|8781.9|82
1696287600000|2023-10-02 23:00:00|8785.9|8783.1|8783.9|8781.1|8787.4|8783.9|8783.7|8780.9|30
1696287900000|2023-10-02 23:05:00|8783.7|8780.9|8783.1|8780.3|8783.9|8780.9|8781.9|8779.1|47
1696288200000|2023-10-02 23:10:00|8783.3|8780.5|8780.1|8776.3|8783.3|8780.5|8779.1|8776.1|63
1696288500000|2023-10-02 23:15:00|8779.3|8776.5|8777.6|8774.8|8779.3|8776.5|8777.4|8774|42
1696288800000|2023-10-02 23:20:00|8777.8|8774|8775.8|8773|8777.8|8774.8|8775.8|8772.8|47
1696289100000|2023-10-02 23:25:00|8775.6|8772.8|8765|8762.2|8777.3|8772.8|8765|8762|324
1696289400000|2023-10-02 23:30:00|8765.3|8762.5|8763.8|8761|8767.2|8764.2|8763|8759.7|143
1696289700000|2023-10-02 23:35:00|8764|8761.2|8765.8|8763|8766.8|8763.2|8763|8760|72
1696290000000|2023-10-02 23:40:00|8766|8763.2|8770.3|8767.5|8772.5|8769.2|8766|8762.9|85
1696290300000|2023-10-02 23:45:00|8771.3|8767.9|8781|8778.2|8785.3|8782.5|8771.3|8767.7|272
1696290600000|2023-10-02 23:50:00|8780|8777.2|8776|8773.2|8783.2|8780.2|8776|8773.2|71
1696290900000|2023-10-02 23:55:00|8776.2|8772.4|8782|8779.2|8782|8779.2|8773.4|8770.4|91
1696291200000|2023-10-03 00:00:00|8781.7|8778.9|8776.2|8772.4|8781.7|8778.9|8771.9|8768.6|305
1696291500000|2023-10-03 00:05:00|8775.4|8772.6|8759.6|8756.8|8775.4|8772.6|8758.6|8755.8|265
1696291800000|2023-10-03 00:10:00|8759.4|8756.6|8762.6|8758.8|8764.6|8761.6|8756.6|8753.8|231
1696292100000|2023-10-03 00:15:00|8762.4|8759.6|8759.6|8755.8|8763.4|8760.6|8758.4|8755.3|188
1696292400000|2023-10-03 00:20:00|8759.4|8756.6|8759.1|8756.3|8761.6|8758.6|8758.1|8754.6|109
1696292700000|2023-10-03 00:25:00|8759.3|8756.5|8755.3|8752.5|8759.3|8756.5|8755.1|8752.3|116
1696293000000|2023-10-03 00:30:00|8756.1|8753.3|8753.3|8750.5|8761.1|8758.3|8753.1|8750.3|251
1696293300000|2023-10-03 00:35:00|8753.1|8750.3|8751.3|8748.5|8754.5|8751.5|8751.3|8748.5|120
1696293600000|2023-10-03 00:40:00|8751.5|8748.7|8760.3|8757.5|8760.5|8757.5|8751.3|8748.5|124
1696293900000|2023-10-03 00:45:00|8759.3|8756.5|8757.5|8754.7|8760.5|8757.5|8756.3|8753.5|64
1696294200000|2023-10-03 00:50:00|8757.2|8754.4|8761.5|8757.7|8762|8759.2|8755.2|8752.4|140
1696294500000|2023-10-03 00:55:00|8761.2|8757.4|8753.2|8750.4|8761.5|8758.4|8752.7|8749.7|167
1696294800000|2023-10-03 01:00:00|8753.4|8749.6|8746.7|8743.9|8753.4|8750.4|8745.7|8742.3|367
1696295100000|2023-10-03 01:05:00|8746.9|8743.1|8737.9|8734.1|8747.9|8744.1|8737.4|8734.1|498
1696295400000|2023-10-03 01:10:00|8736.9|8734.8|8740.4|8737.6|8744.5|8741.7|8736.9|8734.8|218
1696295700000|2023-10-03 01:15:00|8741.2|8737.4|8742.7|8739.9|8744.9|8741.4|8739.4|8736.3|177
1696296000000|2023-10-03 01:20:00|8742.9|8739.1|8742.1|8739.3|8742.9|8740.1|8738.1|8735.1|142
1696296300000|2023-10-03 01:25:00|8741.9|8739.1|8737.6|8734.8|8742.1|8739.3|8735.8|8733|178
1696296600000|2023-10-03 01:30:00|8736.6|8733.8|8738.8|8736|8742.6|8739.8|8735.8|8733|227
1696296900000|2023-10-03 01:35:00|8738.5|8735.7|8741.3|8738.5|8743.3|8740|8738.5|8735.7|126
1696297200000|2023-10-03 01:40:00|8741.5|8738.7|8744.5|8741.7|8744.7|8741.9|8740.8|8737.7|176
1696297500000|2023-10-03 01:45:00|8744.3|8741.5|8742.5|8739.7|8744.5|8741.5|8738.7|8735.7|145
1696297800000|2023-10-03 01:50:00|8742.3|8739.5|8714.5|8711.7|8742.5|8739.5|8714.5|8711.4|1840
1696298100000|2023-10-03 01:55:00|8713.7|8710.9|8714.7|8711.9|8716.5|8713.2|8710.5|8707.7|366
1696298400000|2023-10-03 02:00:00|8714.5|8711.7|8719.7|8716.9|8721.7|8717.9|8714.5|8711.6|238
1696298700000|2023-10-03 02:05:00|8719.4|8716.6|8713.4|8710.6|8720.7|8717.9|8712.6|8709.5|364
1696299000000|2023-10-03 02:10:00|8713.6|8709.8|8710.8|8708|8713.6|8710.2|8708.1|8705.3|238
1696299300000|2023-10-03 02:15:00|8710.3|8707|8709.8|8707|8711.8|8708.8|8707|8704|250
1696299600000|2023-10-03 02:20:00|8709.6|8706.8|8715.3|8712.5|8717.3|8714|8709.6|8705.8|436
1696299900000|2023-10-03 02:25:00|8715.8|8713|8717|8714.2|8723|8720|8715.3|8712.5|294
1696300200000|2023-10-03 02:30:00|8717.3|8713.2|8719|8716.2|8719.5|8716.5|8716.3|8713.2|120
1696300500000|2023-10-03 02:35:00|8719.3|8716.5|8716.5|8713.7|8720.5|8717.5|8716.5|8713.7|64
1696300800000|2023-10-03 02:40:00|8716.7|8713.9|8712.2|8709.4|8722.2|8719.4|8711.7|8708.7|205
1696301100000|2023-10-03 02:45:00|8713.5|8709.7|8708.9|8705.1|8715.5|8712.7|8703.3|8700.1|681
1696301400000|2023-10-03 02:50:00|8708.6|8705.8|8705.5|8702.7|8709.3|8706.5|8704.1|8701.3|406
1696301700000|2023-10-03 02:55:00|8706.3|8702.5|8707|8704.2|8709.2|8706.2|8704|8701|220
1696302000000|2023-10-03 03:00:00|8707.8|8705|8717.7|8713.9|8718.7|8715.7|8706.8|8704|397
1696302300000|2023-10-03 03:05:00|8717.5|8714.7|8717.5|8714.7|8718.5|8715.7|8714.5|8711.4|128
1696302600000|2023-10-03 03:10:00|8717.3|8714.5|8718|8715.2|8718.2|8715.2|8715.2|8711.9|90
1696302900000|2023-10-03 03:15:00|8718.2|8715.4|8718.5|8715.7|8720.2|8717.4|8717|8714.2|169
1696303200000|2023-10-03 03:20:00|8719|8716.2|8727.7|8723.9|8728.5|8725.2|8718.2|8715.4|325
1696303500000|2023-10-03 03:25:00|8727.5|8724.7|8731.9|8729.1|8733.7|8730.4|8727.5|8724.7|301
1696303800000|2023-10-03 03:30:00|8732.2|8728.4|8734.2|8731.4|8734.7|8731.9|8728.5|8725.7|306
1696304100000|2023-10-03 03:35:00|8734.5|8730.7|8734.2|8731.4|8735.2|8732.4|8731.4|8728.6|146
1696304400000|2023-10-03 03:40:00|8734.4|8731.6|8736.7|8733.9|8739.7|8735.9|8732.4|8729.6|534
1696304700000|2023-10-03 03:45:00|8736.5|8733.7|8735|8732.2|8737.2|8734.4|8734.2|8731.2|160
1696305000000|2023-10-03 03:50:00|8735.2|8732.4|8738.2|8735.4|8739.2|8736.4|8735|8732.2|333
1696305300000|2023-10-03 03:55:00|8737.7|8734.9|8747.7|8744.9|8750|8746.9|8737|8734.2|467
1696305600000|2023-10-03 04:00:00|8748.7|8745.7|8740.2|8736.4|8751.2|8748.4|8739.2|8736.2|420
1696305900000|2023-10-03 04:05:00|8740|8737.2|8741.5|8738.7|8744.7|8741.9|8739.7|8736.9|312
1696306200000|2023-10-03 04:10:00|8741.7|8737.9|8743|8740.2|8745.5|8742.4|8740.5|8736.9|347
1696306500000|2023-10-03 04:15:00|8743.2|8740.4|8740.7|8737.9|8745.2|8742.2|8738|8735.2|348
1696306800000|2023-10-03 04:20:00|8740.5|8737.7|8738.2|8735.4|8741.7|8738.9|8737|8733.9|259
1696307100000|2023-10-03 04:25:00|8738.5|8735.7|8728.2|8724.4|8738.5|8735.7|8728.2|8724.4|278
1696307400000|2023-10-03 04:30:00|8728.7|8724.9|8747|8744.2|8753.2|8749.7|8727.5|8724.7|653
1696307700000|2023-10-03 04:35:00|8747.7|8743.9|8745.9|8742.1|8748|8745.2|8744.7|8741.9|167
1696308000000|2023-10-03 04:40:00|8745.7|8742.9|8743.9|8741.1|8745.9|8743.1|8741.9|8738.9|73
1696308300000|2023-10-03 04:45:00|8744.2|8740.4|8738.9|8736.1|8744.2|8741.4|8737.9|8734.3|107
1696308600000|2023-10-03 04:50:00|8739.7|8736.9|8736.9|8734.1|8740.7|8737.1|8735.7|8732.9|125
1696308900000|2023-10-03 04:55:00|8737.9|8733.8|8738.4|8735.6|8740.4|8737.4|8733.9|8730.3|160
1696309200000|2023-10-03 05:00:00|8737.4|8734.6|8733.1|8730.3|8739.6|8736.6|8730.9|8728.1|260
1696309500000|2023-10-03 05:05:00|8732.8|8730|8735.1|8731.3|8738.3|8735.3|8732.8|8730|258
1696309800000|2023-10-03 05:10:00|8734.8|8732|8729.6|8726.8|8735.1|8732|8729.6|8726.8|156
1696310100000|2023-10-03 05:15:00|8730.8|8728|8726.8|8724|8731|8728|8723.8|8721|176
1696310400000|2023-10-03 05:20:00|8728|8724.2|8728.8|8726|8732|8729|8726.8|8723.8|143
1696310700000|2023-10-03 05:25:00|8729|8726.2|8733.8|8731|8734.3|8731.5|8727|8724|130
1696311000000|2023-10-03 05:30:00|8733.5|8730.7|8729.7|8726.9|8733.5|8730.7|8725.7|8722.9|127
1696311300000|2023-10-03 05:35:00|8730|8726.2|8729.9|8727.1|8734|8730.9|8728.7|8725.7|65
1696311600000|2023-10-03 05:40:00|8729.7|8726.9|8729.5|8726.7|8733.5|8730.2|8728.5|8725.7|85
1696311900000|2023-10-03 05:45:00|8728.5|8725.7|8727.7|8724.9|8729.5|8726.7|8724.9|8721.9|100
1696312200000|2023-10-03 05:50:00|8726.9|8723.9|8723.7|8720.9|8731.7|8728.6|8723.7|8720.6|216
1696312500000|2023-10-03 05:55:00|8722.9|8719.9|8715.1|8712.3|8722.9|8720.1|8707.6|8704.6|751
1696312800000|2023-10-03 06:00:00|8715.3|8711.5|8727.9|8724.1|8729.9|8726.8|8712.6|8709.6|420
1696313100000|2023-10-03 06:05:00|8727.1|8724.3|8736.6|8733.8|8736.8|8733.8|8722.6|8719.8|254
1696313400000|2023-10-03 06:10:00|8737.6|8734.8|8745.8|8742|8746.1|8743.3|8737.6|8734|359
1696313700000|2023-10-03 06:15:00|8745.1|8742.3|8748.7|8744.9|8754.3|8751.5|8745|8742|427
1696314000000|2023-10-03 06:20:00|8748.5|8745.7|8748|8745.2|8749.7|8746.9|8741.7|8738.7|173
1696314300000|2023-10-03 06:25:00|8748.2|8744.4|8752.7|8749.9|8753|8749.9|8744|8741.2|247
1696314600000|2023-10-03 06:30:00|8752.5|8749.7|8759.9|8757.1|8760.9|8758.1|8750.9|8747.9|380
1696314900000|2023-10-03 06:35:00|8758.9|8756.1|8777.4|8774.6|8780.4|8777.4|8756.9|8754.1|1463
1696315200000|2023-10-03 06:40:00|8775.4|8772.6|8772.9|8770.1|8776.2|8773.4|8766.7|8763.6|459
1696315500000|2023-10-03 06:45:00|8773.7|8769.9|8781.4|8777.6|8781.4|8778.6|8770.6|8767.4|435
1696315800000|2023-10-03 06:50:00|8780.1|8777.3|8779.9|8777.1|8788.2|8785.4|8776.9|8773.8|594
1696316100000|2023-10-03 06:55:00|8780.1|8777.3|8786.8|8784|8790.1|8787|8777.8|8775|314
1696316400000|2023-10-03 07:00:00|8787.8|8785|8771.8|8769|8787.8|8785|8766.1|8763|788
1696316700000|2023-10-03 07:05:00|8771.6|8768|8767.3|8764.5|8772.1|8769|8757.5|8754.7|791
1696317000000|2023-10-03 07:10:00|8766.8|8764|8754|8750.2|8767.5|8764.5|8747.7|8744.4|1104
1696317300000|2023-10-03 07:15:00|8752.7|8749.9|8751.7|8748.9|8760.5|8757.7|8750|8747.2|538
1696317600000|2023-10-03 07:20:00|8750.7|8747.9|8745.7|8742.9|8752.2|8748.9|8742.2|8739.1|709
1696317900000|2023-10-03 07:25:00|8746.7|8743.9|8746.2|8742.4|8751.5|8748.7|8741.4|8738.6|519
1696318200000|2023-10-03 07:30:00|8746|8743.2|8749.4|8746.6|8756.4|8753.4|8742.7|8739.6|635
1696318500000|2023-10-03 07:35:00|8749.7|8745.9|8753.2|8750.4|8760.4|8757.4|8747.4|8744.6|453
1696318800000|2023-10-03 07:40:00|8753.4|8749.6|8767.9|8764.1|8768.1|8765.3|8750.2|8747.4|509
1696319100000|2023-10-03 07:45:00|8767.1|8764.3|8764.4|8761.6|8768.9|8766.1|8756.1|8753.1|451
1696319400000|2023-10-03 07:50:00|8764.6|8761.8|8778.6|8775.8|8778.6|8775.8|8764.6|8761.6|601
1696319700000|2023-10-03 07:55:00|8778.1|8775.3|8782.1|8779.3|8786.4|8783.3|8772.4|8769.6|725
1696320000000|2023-10-03 08:00:00|8781.4|8778.6|8764.6|8761.8|8784.9|8781.6|8764.6|8761.8|978
1696320300000|2023-10-03 08:05:00|8765.3|8761.5|8792.6|8789.8|8793.4|8789.8|8764.8|8761.5|1016
1696320600000|2023-10-03 08:10:00|8793.4|8789.6|8787.6|8784.8|8794.8|8792|8776.6|8773.3|691
1696320900000|2023-10-03 08:15:00|8787.3|8784.5|8795|8792.2|8801.8|8799|8786.6|8783.5|769
1696321200000|2023-10-03 08:20:00|8795.8|8792|8802.5|8799.7|8807.8|8804.8|8792|8789|766
1696321500000|2023-10-03 08:25:00|8803.1|8800.3|8788|8785.2|8804.8|8801.7|8788|8785|634
1696321800000|2023-10-03 08:30:00|8787.5|8784.7|8786.5|8782.7|8797.8|8794|8773.7|8770.9|1279
1696322100000|2023-10-03 08:35:00|8785.7|8782.9|8778.7|8774.9|8787.2|8783.7|8767.7|8764.9|671
1696322400000|2023-10-03 08:40:00|8778.4|8775.6|8782.4|8779.6|8786.4|8783.6|8776.7|8773.9|408
1696322700000|2023-10-03 08:45:00|8782.2|8778.6|8787.9|8785.1|8791.2|8788.1|8778.4|8775.6|372
1696323000000|2023-10-03 08:50:00|8788.2|8784.4|8815.7|8812.9|8816.7|8813.9|8787.9|8784.4|973
1696323300000|2023-10-03 08:55:00|8815.4|8812.6|8809.1|8806.3|8816.2|8812.6|8804.9|8802.1|762
1696323600000|2023-10-03 09:00:00|8808.9|8806.1|8813.9|8811.1|8815.6|8812.1|8806.9|8803.3|598
1696323900000|2023-10-03 09:05:00|8812.9|8810.1|8807.9|8804.1|8813.9|8811.1|8803.9|8800.8|378
1696324200000|2023-10-03 09:10:00|8808.1|8804.3|8808.8|8806|8810.8|8808|8803.8|8801|451
1696324500000|2023-10-03 09:15:00|8809.6|8805.8|8818.6|8814.8|8820.3|8817.5|8808.1|8805|873
1696324800000|2023-10-03 09:20:00|8817.8|8815|8803.3|8800.5|8817.8|8815|8795.5|8792.7|823
1696325100000|2023-10-03 09:25:00|8803.5|8799.7|8813.8|8811|8816|8813|8802.3|8799.5|367
1696325400000|2023-10-03 09:30:00|8814|8811.2|8812.8|8810|8818|8815|8806.8|8803.2|401
1696325700000|2023-10-03 09:35:00|8813.8|8811|8816.7|8813.9|8818.7|8815.7|8810.2|8807.2|293
1696326000000|2023-10-03 09:40:00|8816.5|8813.7|8816.5|8813.7|8819.5|8816.4|8809.7|8806.7|377
1696326300000|2023-10-03 09:45:00|8816.7|8813.9|8809.5|8806.7|8818|8814.9|8806.7|8803.7|384
1696326600000|2023-10-03 09:50:00|8808.7|8805.9|8811.4|8808.6|8815.9|8812.9|8805.7|8802.7|210
1696326900000|2023-10-03 09:55:00|8811.7|8808.9|8809.7|8806.9|8813.7|8810.6|8807.4|8803.9|222
1696327200000|2023-10-03 10:00:00|8810.7|8807.9|8816.6|8813.8|8816.6|8813.8|8810.6|8807.1|223
1696327500000|2023-10-03 10:05:00|8816.4|8813.6|8815.4|8812.6|8817.6|8814.8|8810.9|8807.6|284
1696327800000|2023-10-03 10:10:00|8815.6|8812.8|8798.6|8795.8|8816.9|8813.6|8798.6|8794.8|856
1696328100000|2023-10-03 10:15:00|8798.1|8795.3|8785.5|8782.7|8798.8|8795.8|8783.6|8780.5|821
1696328400000|2023-10-03 10:20:00|8785|8782.2|8790|8787.2|8795.1|8792.3|8784.5|8781.5|430
1696328700000|2023-10-03 10:25:00|8789.3|8786.5|8769.7|8765.9|8790.3|8786.5|8765.8|8763|1514
1696329000000|2023-10-03 10:30:00|8769.2|8766.4|8757.5|8754.7|8772.2|8768.9|8747.9|8745.1|1484
1696329300000|2023-10-03 10:35:00|8757.7|8754.9|8756.4|8753.6|8758.7|8755.6|8747.9|8744.9|915
1696329600000|2023-10-03 10:40:00|8755.9|8753.1|8756.9|8754.1|8760.7|8757.6|8746.4|8743.6|613
1696329900000|2023-10-03 10:45:00|8757.4|8754.6|8765.9|8763.1|8768.9|8765.9|8754.9|8751.9|429
1696330200000|2023-10-03 10:50:00|8766.2|8762.4|8764.1|8761.3|8770.2|8767.1|8763.4|8760.3|378
1696330500000|2023-10-03 10:55:00|8763.4|8760.6|8755.6|8752.8|8765.1|8762.3|8751.6|8748.8|464
1696330800000|2023-10-03 11:00:00|8754.4|8751.6|8753.1|8750.3|8760.4|8757.6|8751.8|8748.8|415
1696331100000|2023-10-03 11:05:00|8753.3|8750.5|8757.3|8754.5|8758.3|8755.5|8744.3|8741.3|721
1696331400000|2023-10-03 11:10:00|8757.8|8755|8761.1|8758.3|8763.8|8761|8751.8|8748.3|563
1696331700000|2023-10-03 11:15:00|8760.3|8757.5|8762.8|8760|8766.3|8763.5|8752.8|8749.7|1075
1696332000000|2023-10-03 11:20:00|8762.3|8759.5|8763.3|8759.5|8770.3|8767.5|8758.8|8755.7|515
1696332300000|2023-10-03 11:25:00|8762.5|8759.7|8768.5|8765.7|8769.8|8767|8759.8|8756.2|591
1696332600000|2023-10-03 11:30:00|8769.5|8764.7|8759.7|8755.9|8775|8771.5|8758|8754.9|713
1696332900000|2023-10-03 11:35:00|8759.5|8756.7|8761|8758.2|8764.2|8761.4|8755.2|8752.4|490
1696333200000|2023-10-03 11:40:00|8761.7|8757.9|8771|8768.2|8771.2|8768.2|8754|8751.2|999
1696333500000|2023-10-03 11:45:00|8771.2|8767.4|8751.7|8747.9|8775|8771.9|8750.9|8747.9|1260
1696333800000|2023-10-03 11:50:00|8751.4|8748.6|8762.4|8759.6|8764.4|8761.6|8745.9|8743.1|1066
1696334100000|2023-10-03 11:55:00|8761.7|8758.6|8759.1|8755.3|8767.7|8764.9|8757.4|8754.6|616
1696334400000|2023-10-03 12:00:00|8758.1|8756.3|8758.6|8755.8|8761.9|8759.1|8753.4|8750.1|857
1696334700000|2023-10-03 12:05:00|8758.9|8756.1|8762.9|8760.1|8767.9|8764.8|8756.6|8753.6|954
1696335000000|2023-10-03 12:10:00|8762.6|8759.8|8760.3|8757.5|8768.6|8765.8|8757.1|8754.3|705
1696335300000|2023-10-03 12:15:00|8760.1|8757.3|8766.6|8763.8|8767.8|8764.8|8751.1|8748.3|857
1696335600000|2023-10-03 12:20:00|8765.8|8763|8768.6|8765.8|8772.8|8770|8758.8|8756|1650
1696335900000|2023-10-03 12:25:00|8769.6|8766.8|8783.3|8780.5|8790.5|8787.5|8768|8765|1431
1696336200000|2023-10-03 12:30:00|8783.5|8780.7|8782.3|8779.5|8785.5|8782.5|8774|8771.2|1272
1696336500000|2023-10-03 12:35:00|8782|8779.2|8784|8781.2|8787.8|8784.5|8777.3|8774.2|1016
1696336800000|2023-10-03 12:40:00|8783.8|8781|8798.5|8794.7|8799.3|8796.5|8782.8|8780|1372
1696337100000|2023-10-03 12:45:00|8797.5|8794.5|8800.3|8797.5|8806.3|8803.5|8796.5|8793.5|2578
1696337400000|2023-10-03 12:50:00|8800.5|8797.7|8788.5|8785.7|8801.8|8798.7|8777.8|8775|1681
1696337700000|2023-10-03 12:55:00|8788.8|8785|8794.3|8791.5|8817.1|8814.3|8786.5|8783.5|3249
1696338000000|2023-10-03 13:00:00|8793.8|8791|8770|8766.2|8803.8|8800.8|8769.3|8766|5791
1696338300000|2023-10-03 13:05:00|8769|8765.2|8746|8743.2|8774.3|8771.5|8723.5|8720.5|4103
1696338600000|2023-10-03 13:10:00|8745.8|8743|8805|8802.2|8809.8|8806.8|8744.3|8741.5|4985
1696338900000|2023-10-03 13:15:00|8806.3|8803.5|8837.1|8834.3|8843.5|8840.5|8806|8803|6064
1696339200000|2023-10-03 13:20:00|8837.3|8834.5|8848.5|8845.7|8851.5|8848|8826.5|8823.5|3332
1696339500000|2023-10-03 13:25:00|8848.8|8845|8846.3|8842.5|8857.8|8855|8839.5|8836.5|2600
1696339800000|2023-10-03 13:30:00|8847|8844.2|8843|8840.2|8847|8844.2|8829.5|8826.5|3779
1696340100000|2023-10-03 13:35:00|8844|8841.2|8833|8830.2|8851.8|8848.5|8822|8819.2|4196
1696340400000|2023-10-03 13:40:00|8832.5|8829.7|8851.5|8848.7|8852|8848.7|8817.9|8814.9|5272
1696340700000|2023-10-03 13:45:00|8852.2|8848.4|8856.4|8853.6|8869.4|8866.4|8840.7|8837.7|4905
1696341000000|2023-10-03 13:50:00|8857.4|8853.4|8839.6|8836.8|8857.4|8853.6|8834.9|8831.6|2669
1696341300000|2023-10-03 13:55:00|8840.4|8836.6|8836.3|8833.5|8841.6|8838.8|8822.3|8819.3|2062
1696341600000|2023-10-03 14:00:00|8837.1|8833.3|8826.1|8823.3|8841.9|8838.6|8809.8|8806.3|2510
1696341900000|2023-10-03 14:05:00|8826.4|8823.6|8831.8|8829|8846.6|8843.6|8818.3|8815.3|2753
1696342200000|2023-10-03 14:10:00|8832.1|8828.3|8832|8828.2|8847.1|8844|8830|8826.5|2756
1696342500000|2023-10-03 14:15:00|8831.5|8827.7|8808|8805.2|8833.3|8830|8801.3|8797.7|3073
1696342800000|2023-10-03 14:20:00|8807.2|8804.4|8804.7|8800.9|8813.2|8810.4|8784.9|8782.1|3353
1696343100000|2023-10-03 14:25:00|8804.4|8800.6|8819.2|8816.4|8830|8827.2|8802.4|8799.6|2983
1696343400000|2023-10-03 14:30:00|8819|8816.2|8797.7|8794.9|8826.7|8823.9|8796.7|8793.4|2437
1696343700000|2023-10-03 14:35:00|8797.9|8795.1|8797.2|8794.4|8824.9|8821.9|8791.2|8788.4|2268
1696344000000|2023-10-03 14:40:00|8797.4|8793.6|8804.9|8801.1|8816.4|8813.1|8790.9|8788.1|1947
1696344300000|2023-10-03 14:45:00|8803.7|8800.9|8791.7|8788.9|8813.9|8810.9|8780.1|8776.6|2207
1696344600000|2023-10-03 14:50:00|8791.4|8788.6|8800.7|8797.9|8811.4|8808.1|8791.4|8788.6|4440
1696344900000|2023-10-03 14:55:00|8801.4|8797.6|8818.2|8815.4|8828.4|8825.6|8797.4|8794.4|2041
1696345200000|2023-10-03 15:00:00|8817.2|8814.4|8820.2|8816.4|8844.7|8841.9|8812.4|8809.6|3252
1696345500000|2023-10-03 15:05:00|8819.4|8815.6|8834.4|8830.6|8834.7|8831.6|8813.4|8810.6|2696
1696345800000|2023-10-03 15:10:00|8833.9|8831.6|8829.6|8826.8|8846.7|8843.4|8828.6|8824.8|2367
1696346100000|2023-10-03 15:15:00|8829.4|8826.6|8852.2|8849.4|8854.2|8850.4|8823.9|8821.1|3814
1696346400000|2023-10-03 15:20:00|8852.4|8849.6|8871.4|8867.6|8871.7|8868.6|8844.7|8841.6|6138
1696346700000|2023-10-03 15:25:00|8870.7|8867.9|8875.4|8871.6|8883.9|8881.1|8866.7|8863.6|5860
1696347000000|2023-10-03 15:30:00|8875.1|8872.3|8888.6|8885.8|8891.9|8889.1|8874.4|8871.6|2869
1696347300000|2023-10-03 15:35:00|8888.9|8885.1|8880.6|8876.8|8888.9|8885.8|8865.3|8862.3|2661
1696347600000|2023-10-03 15:40:00|8879.8|8877|8906.1|8902.3|8912.6|8909.6|8868.8|8865.5|4837
1696347900000|2023-10-03 15:45:00|8905.1|8901.3|8891.6|8888.8|8912.4|8909.1|8889.3|8886.3|2717
1696348200000|2023-10-03 15:50:00|8892.8|8889|8898.6|8894.8|8909.6|8905.8|8886.8|8884|2315
1696348500000|2023-10-03 15:55:00|8897.8|8895|8901.8|8899|8914.1|8910.8|8896.8|8893.8|1998
1696348800000|2023-10-03 16:00:00|8902.8|8899.7|8903.3|8899.5|8916.3|8913.5|8898.5|8895.7|3174
1696349100000|2023-10-03 16:05:00|8902.3|8898.7|8919|8916.2|8925.5|8922.5|8900|8897.2|2622
1696349400000|2023-10-03 16:10:00|8919.3|8916.5|8926|8923.2|8929.3|8926.2|8912.8|8909.7|2466
1696349700000|2023-10-03 16:15:00|8926.8|8923|8923|8920.2|8927.3|8924.5|8912.3|8908.7|2164
1696350000000|2023-10-03 16:20:00|8923.2|8919.4|8906|8903.2|8924.5|8921.5|8902.7|8899.9|1964
1696350300000|2023-10-03 16:25:00|8906.7|8903.9|8912.7|8909.9|8924.5|8921.2|8903.4|8900.6|3497
1696350600000|2023-10-03 16:30:00|8912.9|8910.1|8903.6|8900.8|8919.4|8916.6|8899.6|8896.8|3277
1696350900000|2023-10-03 16:35:00|8903.9|8901.1|8893.1|8889.3|8904.9|8901.8|8887.6|8884.8|2818
1696351200000|2023-10-03 16:40:00|8892.8|8890|8881.8|8879|8895.1|8892|8869.8|8866.7|2833
1696351500000|2023-10-03 16:45:00|8882|8878.2|8900.5|8897.7|8901.8|8899|8874.5|8871.7|2631
1696351800000|2023-10-03 16:50:00|8900.8|8898|8877.5|8874.7|8902.8|8900|8873.5|8870.7|2915
1696352100000|2023-10-03 16:55:00|8877.7|8873.9|8872.5|8868.7|8884|8881.2|8868.9|8865.9|1801
1696352400000|2023-10-03 17:00:00|8871.7|8868.9|8859.2|8856.4|8882|8878.9|8858.9|8855.1|2503
1696352700000|2023-10-03 17:05:00|8859.9|8856.1|8865.7|8862.9|8871.9|8868.9|8857.4|8854.4|1522
1696353000000|2023-10-03 17:10:00|8866.4|8862.6|8857.4|8853.6|8868.1|8865.3|8855.4|8852.3|1612
1696353300000|2023-10-03 17:15:00|8857.1|8854.3|8858.3|8855.5|8869.4|8865.6|8855.9|8852.8|1250
1696353600000|2023-10-03 17:20:00|8859.1|8855.3|8855.8|8852|8863.6|8860.8|8844.8|8842|2460
1696353900000|2023-10-03 17:25:00|8855.6|8852.8|8859.5|8856.7|8865.1|8861.8|8853.3|8850.2|1257
1696354200000|2023-10-03 17:30:00|8859.8|8857|8853|8849.2|8867.3|8864.2|8849.3|8846.5|1122
1696354500000|2023-10-03 17:35:00|8852.8|8850|8858.3|8855.5|8859.3|8856.2|8843.3|8840.5|1857
1696354800000|2023-10-03 17:40:00|8857.7|8854.9|8861.7|8858.9|8869.8|8866.2|8856.5|8853.7|2044
1696355100000|2023-10-03 17:45:00|8862.2|8859.4|8857|8854.2|8869.2|8866.4|8850.7|8847.2|1408
1696355400000|2023-10-03 17:50:00|8857.7|8853.9|8849.2|8846.4|8858.7|8855.2|8845.9|8843.1|968
1696355700000|2023-10-03 17:55:00|8850.2|8847.1|8847.4|8844.6|8855.7|8852.9|8842.7|8839.6|1491
1696356000000|2023-10-03 18:00:00|8847.7|8843.9|8841.1|8837.3|8851.9|8848.9|8838.4|8835.6|2197
1696356300000|2023-10-03 18:05:00|8840.9|8838.1|8831.8|8829|8852.1|8849.3|8829.3|8826|2398
1696356600000|2023-10-03 18:10:00|8831.6|8828.8|8828.8|8826|8837.3|8834.5|8826.1|8823|2027
1696356900000|2023-10-03 18:15:00|8829.1|8826.3|8843.8|8840|8845.1|8842.3|8828.1|8825.3|1549
1696357200000|2023-10-03 18:20:00|8844.1|8841|8844.3|8841.5|8849.3|8846.3|8838.3|8835.5|2296
1696357500000|2023-10-03 18:25:00|8843.8|8841|8839.5|8836.7|8847.5|8844.7|8817.5|8814.7|10705
1696357800000|2023-10-03 18:30:00|8839|8836.2|8847.8|8845|8850.8|8848|8837.5|8834.7|1522
1696358100000|2023-10-03 18:35:00|8847|8844.2|8848|8845.2|8850|8847.2|8842.2|8839.4|1176
1696358400000|2023-10-03 18:40:00|8848.2|8844.4|8848.2|8845.4|8851|8848.2|8844.5|8840.9|547
1696358700000|2023-10-03 18:45:00|8848|8845.2|8844.5|8841.7|8848|8845.2|8841|8838.2|612
1696359000000|2023-10-03 18:50:00|8845.5|8842.4|8850.9|8848.1|8854|8850.7|8845.2|8841.7|646
1696359300000|2023-10-03 18:55:00|8851.9|8849.1|8854.7|8851.9|8859.4|8856.6|8851.7|8848.1|725
1696359600000|2023-10-03 19:00:00|8854.4|8850.9|8854.9|8851.1|8856.7|8853.9|8845.4|8842.1|367
1696359900000|2023-10-03 19:05:00|8853.9|8850.9|8856.4|8853.6|8858.1|8855.1|8848.9|8845.8|312
1696360200000|2023-10-03 19:10:00|8856.9|8854.1|8857.4|8853.6|8860.9|8857.6|8855.6|8852.8|517
1696360500000|2023-10-03 19:15:00|8856.4|8853.8|8858.3|8855.5|8861.4|8858.3|8856.1|8852.6|141
1696360800000|2023-10-03 19:20:00|8859.1|8855.3|8864.1|8860.3|8865.8|8863|8858.1|8855.3|361
1696361100000|2023-10-03 19:25:00|8863.3|8860.5|8864.8|8862|8865.1|8862|8859.8|8857|257
1696361400000|2023-10-03 19:30:00|8865.1|8862.3|8860.5|8857.7|8865.1|8862.3|8857.8|8855|212
1696361700000|2023-10-03 19:35:00|8860.8|8857|8859.3|8856.5|8861.8|8858.5|8857.8|8855|213
1696362000000|2023-10-03 19:40:00|8859.5|8856.7|8858.5|8855.7|8860.8|8857.7|8856.2|8853.4|300
1696362300000|2023-10-03 19:45:00|8858.2|8855.4|8861.2|8858.4|8861.7|8858.9|8858.2|8855.4|114
1696362600000|2023-10-03 19:50:00|8860.7|8857.9|8862.2|8859.4|8863|8860.2|8859.2|8856.4|413
1696362900000|2023-10-03 19:55:00|8863.2|8860.4|8866.9|8863.1|8866.9|8863.9|8862.2|8859.1|348
1696363200000|2023-10-03 20:00:00|8866.7|8862.9|8865.2|8861.4|8869.7|8866.9|8864.9|8861.4|370
1696363500000|2023-10-03 20:05:00|8864.4|8861.6|8864.1|8861.3|8867.1|8864.3|8863.6|8860.1|94
1696363800000|2023-10-03 20:10:00|8864.6|8861.8|8865.1|8862.3|8866.4|8863.3|8864.1|8860.3|147
1696364100000|2023-10-03 20:15:00|8864.9|8862.1|8863.1|8860.3|8865.9|8862.3|8860.3|8857.1|142
1696364400000|2023-10-03 20:20:00|8863.3|8860.5|8862.1|8859.3|8865.1|8862.3|8861.1|8858.3|162
1696364700000|2023-10-03 20:25:00|8862.3|8859.5|8860|8856.2|8863.1|8860|8859.5|8856.2|244
1696365000000|2023-10-03 20:30:00|8861.8|8854|8859.8|8857|8863.3|8858.5|8852.8|8849.7|657
1696365300000|2023-10-03 20:35:00|8860.5|8856.7|8855.8|8853|8861|8858|8853.3|8849.7|644
1696365600000|2023-10-03 20:40:00|8856|8852.2|8848|8844.2|8859.5|8855.9|8846.2|8843.2|600
1696365900000|2023-10-03 20:45:00|8848.2|8844.4|8853.5|8849.7|8853.5|8849.9|8845.7|8842.4|579
1696366200000|2023-10-03 20:50:00|8853.2|8850.4|8853.4|8849.6|8857.4|8854.4|8853.2|8849.6|195
1696366500000|2023-10-03 20:55:00|8853.2|8849.4|8855.2|8851.4|8855.4|8852.6|8849.9|8846.4|388
1696370400000|2023-10-03 22:00:00|8852.4|8848.6|8851.4|8847.6|8853.2|8849.6|8848.2|8844.1|94
1696370700000|2023-10-03 22:05:00|8851.6|8848.6|8850.6|8847.8|8851.6|8848.6|8848.1|8844.8|36
1696371000000|2023-10-03 22:10:00|8851.4|8847.6|8854.8|8851|8857.4|8853.8|8850.9|8847.6|100
1696371300000|2023-10-03 22:15:00|8854.6|8850.8|8856.6|8852.8|8857.1|8854|8853.3|8850|43
1696371600000|2023-10-03 22:20:00|8855.8|8853|8856.1|8852.3|8861.1|8858.3|8855.6|8852|100
1696371900000|2023-10-03 22:25:00|8855.8|8853|8856.5|8853.7|8859.5|8856.5|8855.3|8852.2|25
1696372200000|2023-10-03 22:30:00|8855.3|8852.5|8861|8858.2|8862|8858.2|8854.5|8851.7|40
1696372500000|2023-10-03 22:35:00|8861.3|8858.5|8862|8859.2|8864|8861.2|8861.3|8858.2|50
1696372800000|2023-10-03 22:40:00|8862.2|8859.4|8864.2|8861.4|8865|8861.4|8861.2|8857.7|32
1696373100000|2023-10-03 22:45:00|8864|8861.2|8862.4|8858.6|8864|8861.2|8860.2|8857.2|42
1696373400000|2023-10-03 22:50:00|8862.2|8859.4|8862.2|8859.4|8865.4|8862.4|8860.4|8857.6|57
1696373700000|2023-10-03 22:55:00|8863.2|8859.1|8859.4|8856.6|8863.2|8859.1|8859.4|8856.1|30
1696374000000|2023-10-03 23:00:00|8859.2|8856.4|8856.6|8853.8|8859.4|8856.4|8854.9|8852.1|36
1696374300000|2023-10-03 23:05:00|8855.9|8853.1|8856.6|8853.8|8858.6|8854.8|8854.6|8851.8|62
1696374600000|2023-10-03 23:10:00|8856.9|8853.1|8851.8|8849|8856.9|8853.8|8850.3|8847.5|69
1696374900000|2023-10-03 23:15:00|8851.6|8847.8|8850.6|8846.8|8851.8|8848.3|8849.6|8845.8|46
1696375200000|2023-10-03 23:20:00|8850.8|8847|8849.8|8846|8851.6|8848.8|8849.6|8846|50
1696375500000|2023-10-03 23:25:00|8849.5|8846.7|8848.5|8844.7|8849.8|8846.7|8847.5|8844|36
1696375800000|2023-10-03 23:30:00|8848.8|8845|8847.8|8845|8849|8846|8846.8|8844|31
1696376100000|2023-10-03 23:35:00|8848.3|8845.5|8850.7|8847.9|8851.8|8848.7|8848.3|8845.5|32
1696376400000|2023-10-03 23:40:00|8850.5|8846.9|8851.7|8847.9|8851.7|8848.7|8849.7|8846.7|22
1696376700000|2023-10-03 23:45:00|8851|8848.2|8852.4|8849.6|8853.7|8850.6|8849.7|8846.7|52
1696377000000|2023-10-03 23:50:00|8852.7|8848.9|8852.4|8849.6|8853.4|8850.6|8850.9|8847.6|33
1696377300000|2023-10-03 23:55:00|8852.2|8849.4|8849.7|8845.9|8852.7|8849.6|8844.9|8842.1|203
1696377600000|2023-10-04 00:00:00|8849.4|8846.9|8842.6|8838.8|8849.9|8846.9|8838.9|8836.1|414
1696377900000|2023-10-04 00:05:00|8841.4|8838.6|8850.1|8846.3|8850.1|8846.6|8841.4|8838.1|80
1696378200000|2023-10-04 00:10:00|8849.4|8846.6|8852.1|8848.3|8855.6|8852.6|8849.4|8846.3|88
1696378500000|2023-10-04 00:15:00|8852.3|8849.3|8857.3|8854.5|8858.6|8855.5|8849.1|8846.3|110
1696378800000|2023-10-04 00:20:00|8857.6|8853.8|8851.3|8848.5|8858.1|8854.5|8851.3|8848.2|82
1696379100000|2023-10-04 00:25:00|8851.6|8848.8|8852|8848.2|8853|8849.8|8849.8|8846.2|59
1696379400000|2023-10-04 00:30:00|8851.3|8848.5|8848|8844.2|8852|8848.7|8847.3|8844.2|67
1696379700000|2023-10-04 00:35:00|8847.3|8844.5|8854.2|8851.4|8856.3|8853.4|8847.3|8844.2|79
1696380000000|2023-10-04 00:40:00|8854.5|8850.7|8863.7|8860.9|8864.7|8861.7|8854.2|8850.7|172
1696380300000|2023-10-04 00:45:00|8863.5|8860.7|8867.2|8864.4|8867.2|8864.4|8860.2|8857.2|130
1696380600000|2023-10-04 00:50:00|8867.4|8864.6|8861.4|8858.6|8869.2|8865.4|8861.2|8858.4|129
1696380900000|2023-10-04 00:55:00|8861.2|8858.4|8860.2|8856.4|8864.4|8861.1|8857.4|8854.1|240
1696381200000|2023-10-04 01:00:00|8860.4|8856.6|8853.6|8849.8|8860.4|8857.4|8853.4|8849.8|149
1696381500000|2023-10-04 01:05:00|8853.4|8849.6|8852.9|8849.1|8856.4|8853.3|8851.1|8848.1|158
1696381800000|2023-10-04 01:10:00|8853.1|8849.3|8853.1|8850.3|8862.4|8859.6|8852.1|8849.1|209
1696382100000|2023-10-04 01:15:00|8853.3|8849.5|8846.3|8842.5|8856.3|8853.3|8845.6|8842.5|169
1696382400000|2023-10-04 01:20:00|8845.6|8842.8|8845.6|8842.8|8847.3|8844.5|8842.1|8839|142
1696382700000|2023-10-04 01:25:00|8846|8843.2|8846.3|8842.5|8846.8|8843.8|8842.3|8839|70
1696383000000|2023-10-04 01:30:00|8845.5|8842.7|8832.5|8829.7|8846.3|8843.5|8828.5|8825.7|479
1696383300000|2023-10-04 01:35:00|8832.3|8829.5|8817.5|8814.7|8832.3|8829.5|8815.7|8812.7|658
1696383600000|2023-10-04 01:40:00|8818.2|8814.4|8816.5|8813.7|8823.5|8820.2|8811.5|8808.7|400
1696383900000|2023-10-04 01:45:00|8817|8814.2|8825.2|8821.4|8825.7|8822.7|8816.5|8813.4|188
1696384200000|2023-10-04 01:50:00|8825.7|8821.9|8828.4|8824.6|8831.4|8827.6|8825.4|8821.9|142
1696384500000|2023-10-04 01:55:00|8828.2|8825.4|8832.4|8829.6|8834.4|8831.6|8828.2|8824.9|197
1696384800000|2023-10-04 02:00:00|8833.4|8830.6|8826.1|8822.3|8834.7|8831.6|8825.1|8821.3|134
1696385100000|2023-10-04 02:05:00|8825.9|8823.1|8833.9|8831.1|8836.4|8832.6|8825.4|8822.3|271
1696385400000|2023-10-04 02:10:00|8834.9|8831.6|8828.3|8825.5|8835.1|8831.6|8827.3|8824.3|100
1696385700000|2023-10-04 02:15:00|8829.3|8826.5|8820.6|8817.8|8829.6|8826.5|8818.8|8815.5|490
1696386000000|2023-10-04 02:20:00|8820.8|8818|8825.6|8821.8|8827.8|8825|8818.8|8815.3|220
1696386300000|2023-10-04 02:25:00|8824.8|8822|8830|8826.2|8831.8|8829|8822.3|8818.8|136
1696386600000|2023-10-04 02:30:00|8829|8826.5|8833.5|8829.7|8834|8831|8828.8|8826|92
1696386900000|2023-10-04 02:35:00|8833.3|8830.5|8833.5|8829.7|8833.8|8831|8829.8|8826.7|94
1696387200000|2023-10-04 02:40:00|8833.3|8830.5|8831|8827.2|8834|8831.2|8829.2|8826.2|89
1696387500000|2023-10-04 02:45:00|8830.7|8827.9|8834.5|8830.7|8837.5|8834.7|8830.7|8827.9|182
1696387800000|2023-10-04 02:50:00|8833.7|8830.9|8835.2|8832.4|8836.4|8832.6|8831.2|8828.4|55
1696388100000|2023-10-04 02:55:00|8835.9|8832.1|8839.2|8836.4|8839.4|8836.4|8835.2|8831.4|124
1696388400000|2023-10-04 03:00:00|8839.9|8837.1|8837.1|8834.3|8840.2|8837.4|8835.7|8832.9|70
1696388700000|2023-10-04 03:05:00|8837.4|8833.6|8831.4|8827.6|8837.4|8833.6|8830.1|8827.3|79
1696389000000|2023-10-04 03:10:00|8831.1|8828.3|8835.4|8832.6|8836.1|8833.3|8830.1|8827.3|159
1696389300000|2023-10-04 03:15:00|8835.1|8832.3|8831.3|8827.5|8836.4|8833.6|8829.1|8826|65
1696389600000|2023-10-04 03:20:00|8830.6|8827.8|8830.1|8827.3|8832.6|8829.8|8829.6|8826.5|52
1696389900000|2023-10-04 03:25:00|8829.8|8827|8827.3|8824.5|8830.6|8827.8|8826.3|8823.5|68
1696390200000|2023-10-04 03:30:00|8827.6|8824.8|8826.5|8823.7|8829.8|8826.8|8825.5|8822.5|53
1696390500000|2023-10-04 03:35:00|8826|8823.2|8827.3|8824.5|8829.5|8826.5|8820.5|8817.7|261
1696390800000|2023-10-04 03:40:00|8827|8824.2|8828.2|8825.4|8829.5|8826.7|8825.2|8822.2|82
1696391100000|2023-10-04 03:45:00|8829|8825.2|8828.2|8825.4|8830.2|8827.4|8827.5|8824.4|80
1696391400000|2023-10-04 03:50:00|8828.5|8825.7|8830.5|8827.7|8830.5|8827.7|8828.5|8825.4|30
1696391700000|2023-10-04 03:55:00|8830.4|8827.6|8828.2|8825.4|8831.4|8828.4|8827.7|8824.6|78
1696392000000|2023-10-04 04:00:00|8828.4|8824.6|8827.4|8824.6|8830.2|8827.4|8827.4|8824.4|62
1696392300000|2023-10-04 04:05:00|8827.2|8824.4|8828.4|8825.6|8829.6|8826.6|8826.4|8823.4|54
1696392600000|2023-10-04 04:10:00|8828.1|8825.3|8825.4|8822.6|8828.4|8825.6|8824.1|8821.3|44
1696392900000|2023-10-04 04:15:00|8826.1|8823.3|8825.1|8822.3|8826.4|8823.3|8824.3|8821|32
1696393200000|2023-10-04 04:20:00|8825.3|8822.5|8825.1|8822.3|8827.3|8824.5|8824.6|8821.5|48
1696393500000|2023-10-04 04:25:00|8825.3|8821.5|8824.1|8821.3|8825.3|8822.3|8823.3|8820.3|31
1696393800000|2023-10-04 04:30:00|8824.3|8821.5|8821.5|8818.7|8825.1|8822.3|8815.3|8812.3|376
1696394100000|2023-10-04 04:35:00|8821.8|8819|8824.5|8820.7|8825|8822|8819.8|8816.7|98
1696394400000|2023-10-04 04:40:00|8823.8|8821|8828|8824.2|8830.7|8827.4|8823.8|8820.7|138
1696394700000|2023-10-04 04:45:00|8827.7|8825.2|8833|8830.2|8834.2|8831.2|8827.7|8824.2|87
1696395000000|2023-10-04 04:50:00|8832|8829.2|8832.2|8829.4|8834.5|8831.4|8831.2|8828.4|91
1696395300000|2023-10-04 04:55:00|8832.4|8829.6|8830.2|8827.4|8833.4|8830.4|8829.4|8826.4|47
1696395600000|2023-10-04 05:00:00|8830.4|8827.6|8829.4|8825.6|8831.4|8828.6|8827.7|8824.6|90
1696395900000|2023-10-04 05:05:00|8829.1|8826.3|8832.9|8829.1|8835.1|8831.6|8829.1|8826.3|73
1696396200000|2023-10-04 05:10:00|8832.6|8829.8|8831.4|8828.6|8835.4|8832.6|8828.4|8825.6|136
1696396500000|2023-10-04 05:15:00|8831.1|8828.3|8824.6|8821.8|8831.6|8828.8|8823.3|8820.5|118
1696396800000|2023-10-04 05:20:00|8823.8|8820.8|8818.6|8815.8|8823.8|8821|8816.6|8813.8|153
1696397100000|2023-10-04 05:25:00|8819.3|8815.5|8826.6|8823.8|8831.6|8828|8818.8|8815.5|152
1696397400000|2023-10-04 05:30:00|8826.3|8823.5|8822.5|8819.7|8828.8|8825.7|8816.8|8814|174
1696397700000|2023-10-04 05:35:00|8822.8|8820|8811.8|8808|8823.5|8820|8808.8|8805.5|381
1696398000000|2023-10-04 05:40:00|8811.5|8808.7|8809|8806.2|8811.8|8808.7|8803|8799.7|314
1696398300000|2023-10-04 05:45:00|8809.3|8805.5|8806|8803.2|8809.3|8806.5|8805|8801.9|185
1696398600000|2023-10-04 05:50:00|8806.7|8802.9|8807.2|8803.4|8807.2|8804.4|8801|8798.2|108
1696398900000|2023-10-04 05:55:00|8807|8804.2|8812.9|8810.1|8815.2|8811.4|8807|8804.2|115
1696399200000|2023-10-04 06:00:00|8813.2|8809.4|8812.9|8810.1|8815.2|8812.1|8810.2|8806.4|241
1696399500000|2023-10-04 06:05:00|8812.7|8808.9|8815.6|8812.8|8817.6|8814.6|8810.4|8807.1|189
1696399800000|2023-10-04 06:10:00|8815.9|8813.1|8808.9|8806.1|8817.6|8814.1|8807.9|8804.6|151
1696400100000|2023-10-04 06:15:00|8809.6|8805.8|8805.1|8801.3|8810.9|8807.8|8801.9|8799.1|240
1696400400000|2023-10-04 06:20:00|8804.4|8801.6|8800.1|8797.3|8806.1|8803.3|8799.1|8796|179
1696400700000|2023-10-04 06:25:00|8801.1|8797.5|8799.6|8795.8|8803.3|8799.8|8798.3|8794.8|273
1696401000000|2023-10-04 06:30:00|8798.6|8796.5|8793.8|8791|8800.6|8797.5|8792.3|8789.5|494
1696401300000|2023-10-04 06:35:00|8794.6|8790.8|8793.5|8790.7|8795.8|8792.5|8785.1|8781.3|606
1696401600000|2023-10-04 06:40:00|8793.8|8791|8805.5|8802.7|8805.8|8802.7|8789.5|8786.7|392
1696401900000|2023-10-04 06:45:00|8805.2|8802.4|8802.5|8799.7|8808.2|8805.2|8796.7|8793.9|266
1696402200000|2023-10-04 06:50:00|8802.7|8799.9|8803.2|8800.4|8805.2|8802.1|8799|8795.7|159
1696402500000|2023-10-04 06:55:00|8802.2|8799.4|8794.7|8790.9|8805.9|8802.9|8793.2|8790.2|352
1696402800000|2023-10-04 07:00:00|8794.9|8791.1|8777|8774.2|8794.9|8791.6|8776.2|8773.2|1145
1696403100000|2023-10-04 07:05:00|8777.2|8773.4|8776.2|8773.4|8777.2|8774.2|8766|8762.7|1141
1696403400000|2023-10-04 07:10:00|8776.9|8773.1|8781.2|8778.4|8790.2|8786.9|8775.7|8772.1|745
1696403700000|2023-10-04 07:15:00|8781.9|8778.1|8788.4|8785.6|8789.4|8785.8|8780.4|8777.6|435
1696404000000|2023-10-04 07:20:00|8788.6|8784.8|8779.6|8776.8|8789.6|8786.8|8778.4|8775.3|561
1696404300000|2023-10-04 07:25:00|8780.9|8777.1|8779.9|8777.1|8783.3|8780.5|8777.6|8774.1|265
1696404600000|2023-10-04 07:30:00|8780.6|8776.8|8767.1|8764.3|8788.6|8785.5|8764.1|8761.3|597
1696404900000|2023-10-04 07:35:00|8766.6|8763.8|8765.6|8762.8|8769.3|8766.3|8757.6|8754.8|1006
1696405200000|2023-10-04 07:40:00|8765.3|8762.5|8774.8|8771|8780.6|8777.8|8764.6|8761.3|847
1696405500000|2023-10-04 07:45:00|8774.6|8772|8760.1|8757.3|8779.6|8776|8757.1|8754|868
1696405800000|2023-10-04 07:50:00|8760.3|8756.5|8753.3|8749.5|8760.3|8756.8|8750|8746.8|875
1696406100000|2023-10-04 07:55:00|8752.5|8749.7|8747.3|8743.5|8753.3|8750.2|8744|8741.2|1197
1696406400000|2023-10-04 08:00:00|8746.8|8744.5|8744.5|8741.7|8770|8767.2|8727.8|8724.8|3918
1696406700000|2023-10-04 08:05:00|8743.5|8740.7|8766.2|8762.4|8772.7|8769.9|8732.8|8730|1602
1696407000000|2023-10-04 08:10:00|8765.5|8762.7|8759|8756.2|8769.7|8766.4|8759|8755.9|738
1696407300000|2023-10-04 08:15:00|8759.7|8755.9|8765.4|8762.6|8772.4|8769.4|8757.5|8754.4|591
1696407600000|2023-10-04 08:20:00|8766.2|8762.4|8756.4|8753.6|8769.2|8766.4|8753.7|8750.6|607
1696407900000|2023-10-04 08:25:00|8757.1|8753.3|8759.6|8755.8|8768.6|8765.6|8751.4|8748.6|815
1696408200000|2023-10-04 08:30:00|8758.9|8756.1|8768.4|8765.6|8788.3|8785.3|8758.9|8755.8|1355
1696408500000|2023-10-04 08:35:00|8768.8|8766|8764.1|8761.3|8771.1|8768|8755.4|8752.6|532
1696408800000|2023-10-04 08:40:00|8764.3|8760.5|8781.8|8779|8784.6|8781.8|8760.1|8756.8|593
1696409100000|2023-10-04 08:45:00|8782.8|8780|8777.3|8774.5|8790.5|8787.5|8769.6|8766.5|682
1696409400000|2023-10-04 08:50:00|8777|8774.2|8775|8772.2|8783.5|8780|8771.3|8768.2|221
1696409700000|2023-10-04 08:55:00|8774.8|8772|8785.7|8782.9|8788.7|8785.9|8774.8|8772|323
1696410000000|2023-10-04 09:00:00|8786.2|8783.4|8769.7|8766.9|8793.2|8789.7|8766|8763.2|674
1696410300000|2023-10-04 09:05:00|8770.7|8767.9|8788.2|8785.4|8790.7|8787.6|8768.7|8765.7|362
1696410600000|2023-10-04 09:10:00|8787.7|8784.9|8789.7|8786.9|8789.9|8786.9|8777.7|8774.2|399
1696410900000|2023-10-04 09:15:00|8789.4|8786.6|8762.2|8759.4|8791.7|8788.9|8761.2|8758.2|816
1696411200000|2023-10-04 09:20:00|8762|8759.2|8742.4|8738.6|8762|8759.2|8737.7|8734.1|1145
1696411500000|2023-10-04 09:25:00|8742.2|8739.4|8728.7|8725.9|8744.4|8741.4|8727.7|8724.6|924
1696411800000|2023-10-04 09:30:00|8729.4|8725.6|8726.9|8724.1|8731.9|8728.6|8715.4|8712.4|2084
1696412100000|2023-10-04 09:35:00|8727.9|8725.3|8743.1|8740.3|8750.4|8747.6|8727.4|8724.6|1168
1696412400000|2023-10-04 09:40:00|8742.9|8740.1|8738.6|8734.8|8745.6|8742.1|8728.1|8725.1|1078
1696412700000|2023-10-04 09:45:00|8738.4|8735.6|8729.6|8726.8|8740.9|8737.8|8729.1|8726.1|455
1696413000000|2023-10-04 09:50:00|8729.9|8727.1|8737.1|8734.3|8737.3|8734.3|8728.1|8725.1|313
1696413300000|2023-10-04 09:55:00|8737.6|8734.8|8739.3|8736.5|8740.8|8738|8731.6|8728.3|371
1696413600000|2023-10-04 10:00:00|8739.1|8736.3|8748.8|8745|8749.3|8746|8735.6|8732.5|479
1696413900000|2023-10-04 10:05:00|8749|8745.2|8737|8734.2|8750.3|8747.2|8737|8734.2|481
1696414200000|2023-10-04 10:10:00|8738|8735.2|8723|8720.2|8739|8736|8721|8717.9|775
1696414500000|2023-10-04 10:15:00|8724|8721.2|8724|8721.2|8733.7|8730.9|8721|8717.9|529
1696414800000|2023-10-04 10:20:00|8724.5|8721.7|8699.2|8695.4|8725.7|8722.9|8689.7|8686.7|3535
1696415100000|2023-10-04 10:25:00|8699.5|8696.7|8660.4|8657.6|8699.7|8696.7|8653|8649.9|3123
1696415400000|2023-10-04 10:30:00|8661.7|8657.9|8666.7|8663.9|8679.9|8677.1|8660|8656.9|2245
1696415700000|2023-10-04 10:35:00|8667.7|8664.9|8668.4|8665.6|8672.2|8669.4|8662.2|8658.9|870
1696416000000|2023-10-04 10:40:00|8668.7|8664.9|8677.4|8674.6|8679.2|8676.4|8663.1|8659.9|1014
1696416300000|2023-10-04 10:45:00|8678.1|8674.3|8681.1|8677.3|8685.3|8682.5|8672.9|8670.1|829
1696416600000|2023-10-04 10:50:00|8680.9|8678.1|8681.8|8679|8683.1|8680|8670.4|8667.3|808
1696416900000|2023-10-04 10:55:00|8682.1|8679.3|8685.6|8682.8|8692.1|8689|8680.8|8678|668
1696417200000|2023-10-04 11:00:00|8685.3|8682.5|8680.3|8676.5|8692.6|8689.8|8678.3|8675.5|769
1696417500000|2023-10-04 11:05:00|8680.1|8676.3|8669.1|8665.3|8680.8|8677.5|8668.1|8665.3|902
1696417800000|2023-10-04 11:10:00|8668.3|8665.5|8669.3|8666.5|8675.1|8672|8664.3|8661.5|920
1696418100000|2023-10-04 11:15:00|8669.6|8666.8|8671.8|8669|8680|8676.5|8666.8|8664|613
1696418400000|2023-10-04 11:20:00|8672.1|8668.3|8662|8658.2|8672.1|8668.3|8658|8655.2|746
1696418700000|2023-10-04 11:25:00|8661.8|8659|8661|8657.2|8667.8|8665|8658.2|8655.4|542
1696419000000|2023-10-04 11:30:00|8661.2|8658.2|8664.5|8661.7|8664.7|8661.9|8649.2|8646.4|1698
1696419300000|2023-10-04 11:35:00|8664.7|8661.9|8673.2|8670.4|8677.2|8674.1|8661.4|8658.6|921
1696419600000|2023-10-04 11:40:00|8672.9|8670.1|8678.6|8674.8|8680.2|8677.4|8666.2|8663.4|1073
1696419900000|2023-10-04 11:45:00|8678.9|8675.1|8667.7|8664.9|8680.4|8677.4|8662.9|8659.9|655
1696420200000|2023-10-04 11:50:00|8668.4|8664.6|8675.1|8672.3|8675.4|8672.3|8664.9|8662.1|687
1696420500000|2023-10-04 11:55:00|8675.6|8672.8|8682.4|8679.6|8685.4|8682.6|8674.1|8671.3|870
1696420800000|2023-10-04 12:00:00|8682.6|8678.8|8675.3|8672.5|8685.1|8682.3|8671.3|8668.5|1178
1696421100000|2023-10-04 12:05:00|8676.3|8672.3|8667.8|8665|8682.8|8679.5|8666.3|8662.8|1493
1696421400000|2023-10-04 12:10:00|8668.1|8665.3|8677|8674.2|8682.7|8679.7|8660.3|8657.2|938
1696421700000|2023-10-04 12:15:00|8678|8675.2|8653.7|8649.9|8689.7|8686.2|8650.5|8647.2|2199
1696422000000|2023-10-04 12:20:00|8653|8650.2|8634.2|8631.4|8655|8651.9|8612.3|8609.2|4208
1696422300000|2023-10-04 12:25:00|8634|8631.2|8627|8624.2|8638.7|8635.4|8622.2|8619.2|2586
1696422600000|2023-10-04 12:30:00|8627.2|8623.2|8625.5|8622.7|8633.5|8630.7|8612|8609|2389
1696422900000|2023-10-04 12:35:00|8625.3|8622.5|8648.5|8644.7|8650|8646.7|8623.5|8620.7|2175
1696423200000|2023-10-04 12:40:00|8648.2|8645.4|8655.2|8651.4|8662.7|8659.9|8648.2|8644.7|1706
1696423500000|2023-10-04 12:45:00|8653.9|8651.1|8661.6|8658.8|8662.9|8659.8|8645.9|8642.4|1465
1696423800000|2023-10-04 12:50:00|8662.1|8659.3|8685.1|8681.3|8686.8|8683.3|8661.9|8658.8|3038
1696424100000|2023-10-04 12:55:00|8684.8|8682|8674.8|8671|8691.3|8688.2|8671.3|8667.8|2018
1696424400000|2023-10-04 13:00:00|8675|8671.2|8677.8|8675|8678.8|8675.3|8652.6|8649|4420
1696424700000|2023-10-04 13:05:00|8677.5|8674|8661|8657.2|8693|8689.9|8658|8655.2|5146
1696425000000|2023-10-04 13:10:00|8660.7|8657.9|8662.7|8659.9|8665.7|8662.9|8652.3|8648.5|1662
1696425300000|2023-10-04 13:15:00|8661.7|8658.9|8667.2|8664.4|8671.2|8668.1|8652|8649.2|2326
1696425600000|2023-10-04 13:20:00|8666.7|8663.9|8659.2|8656.4|8675.9|8673.1|8657|8653.9|1831
1696425900000|2023-10-04 13:25:00|8658.4|8655.6|8634.7|8631.9|8659.7|8656.4|8631.7|8628.9|2430
1696426200000|2023-10-04 13:30:00|8634|8631.2|8602.3|8599.5|8635|8631.4|8601.5|8598.7|6526
1696426500000|2023-10-04 13:35:00|8601.5|8598.7|8590.3|8587.5|8601.5|8598.7|8581.8|8578.5|6888
1696426800000|2023-10-04 13:40:00|8590.6|8587.8|8581.3|8578.5|8598|8595.2|8575.6|8572.8|3732
1696427100000|2023-10-04 13:45:00|8581.5|8577.7|8576.7|8573.9|8582.3|8579.5|8552.3|8548.7|8062
1696427400000|2023-10-04 13:50:00|8576.5|8573.7|8586.2|8583.4|8595.2|8592.4|8573.5|8570.7|4441
1696427700000|2023-10-04 13:55:00|8586.6|8583.8|8594.5|8591.7|8597.8|8595|8576.2|8573.4|3299
1696428000000|2023-10-04 14:00:00|8594.8|8592|8578.8|8575|8600.5|8596.7|8573.8|8571|5976
1696428300000|2023-10-04 14:05:00|8578.6|8575.8|8584|8580.2|8600.2|8597.1|8577.6|8574.8|3940
1696428600000|2023-10-04 14:10:00|8584.2|8580.4|8581.3|8578.5|8593|8589.9|8573.2|8570.4|2470
1696428900000|2023-10-04 14:15:00|8582|8579.2|8555.2|8551.4|8584.7|8581.9|8551.2|8548.4|3202
1696429200000|2023-10-04 14:20:00|8554.5|8552.4|8562.7|8559.9|8567|8563.9|8542.8|8539.7|4266
1696429500000|2023-10-04 14:25:00|8563.4|8560.6|8561.9|8554.1|8567.7|8564.6|8554.4|8551.1|2604
1696429800000|2023-10-04 14:30:00|8560.2|8556.4|8542.5|8539.7|8562.2|8556.4|8509|8505.7|10870
1696430100000|2023-10-04 14:35:00|8542.2|8539.4|8549.7|8546.9|8564.1|8560.6|8541.7|8538.4|4061
1696430400000|2023-10-04 14:40:00|8549.4|8546.6|8549.4|8546.6|8563.1|8560.1|8548.4|8544.9|2358
1696430700000|2023-10-04 14:45:00|8549.6|8545.8|8524.9|8522.1|8561.1|8558.3|8523.1|8520.1|3010
1696431000000|2023-10-04 14:50:00|8523.9|8521.1|8508.4|8505.6|8535.6|8532.8|8503.7|8500.9|3784
1696431300000|2023-10-04 14:55:00|8508.7|8504.9|8511.9|8509.1|8515.7|8512.6|8499.1|8495.6|3786
1696431600000|2023-10-04 15:00:00|8511.6|8508.8|8513.1|8510.3|8517.8|8515|8498.4|8495.6|3477
1696431900000|2023-10-04 15:05:00|8512.8|8510|8529.3|8526.5|8529.5|8526.7|8511.1|8508|3261
1696432200000|2023-10-04 15:10:00|8529.5|8526.7|8530|8527.2|8542.5|8539.7|8528.5|8525.5|4057
1696432500000|2023-10-04 15:15:00|8530.7|8527.9|8534.5|8531.7|8542.5|8539.4|8523|8520.2|2768
1696432800000|2023-10-04 15:20:00|8534.3|8530.5|8539.8|8537|8546.5|8543.7|8525.8|8523|2679
1696433100000|2023-10-04 15:25:00|8538.8|8536|8529.8|8526|8545.5|8542.2|8529.5|8526|4399
1696433400000|2023-10-04 15:30:00|8530.5|8527.7|8502.6|8499.8|8530.8|8527.7|8500.8|8498|4113
1696433700000|2023-10-04 15:35:00|8502.8|8500|8489.9|8486.1|8504.1|8501|8487.2|8484.1|5291
1696434000000|2023-10-04 15:40:00|8489.2|8486.4|8465.7|8462.9|8491.4|8488.6|8464.6|8461.3|5752
1696434300000|2023-10-04 15:45:00|8466.1|8463.3|8469.4|8465.6|8484.9|8482.1|8460.9|8458.1|7509
1696434600000|2023-10-04 15:50:00|8468.6|8465.8|8466.9|8464.1|8482.1|8479.3|8464.9|8461.8|3189
1696434900000|2023-10-04 15:55:00|8467.1|8463.3|8452.6|8448.8|8467.9|8465.1|8443.6|8440.3|5780
1696435200000|2023-10-04 16:00:00|8452.9|8450.1|8431.1|8428.3|8458.8|8456|8428.6|8425.5|6352
1696435500000|2023-10-04 16:05:00|8432.1|8428.8|8439.7|8436.9|8441.7|8438.9|8418.8|8416|4830
1696435800000|2023-10-04 16:10:00|8440.2|8437.4|8448.5|8445.7|8454.2|8451.4|8439.5|8436.7|3122
1696436100000|2023-10-04 16:15:00|8448.2|8445.4|8442.1|8438.3|8455.7|8452.6|8441.4|8438.3|3020
1696436400000|2023-10-04 16:20:00|8442.4|8438.6|8443.1|8440.3|8446.1|8442.6|8425.7|8422.9|4031
1696436700000|2023-10-04 16:25:00|8443.4|8440.6|8451.3|8448.5|8452.3|8449.3|8441.9|8438.8|1775
1696437000000|2023-10-04 16:30:00|8452.1|8448.3|8449.1|8446.3|8457.3|8454.5|8446.6|8443.8|2163
1696437300000|2023-10-04 16:35:00|8448.9|8446.1|8445.6|8442.8|8453.8|8451|8442.1|8439.3|1943
1696437600000|2023-10-04 16:40:00|8446.3|8442.5|8437.8|8434|8457|8454.2|8435.8|8432.5|1892
1696437900000|2023-10-04 16:45:00|8437.6|8434.8|8453.7|8450.9|8466.5|8463.7|8437.6|8434.7|2209
1696438200000|2023-10-04 16:50:00|8453.5|8450.7|8447|8444.2|8457.7|8453.9|8443.2|8440.4|2092
1696438500000|2023-10-04 16:55:00|8447.7|8443.9|8438.4|8434.6|8447.7|8444.2|8426.5|8423.4|2364
1696438800000|2023-10-04 17:00:00|8438.7|8434.9|8427.4|8424.6|8443.2|8440.4|8426.2|8423.2|1603
1696439100000|2023-10-04 17:05:00|8426.7|8423.9|8419.2|8416.4|8428.9|8426.1|8418.5|8414.7|2220
1696439400000|2023-10-04 17:10:00|8419.5|8416.7|8410.7|8407.9|8428.7|8425.9|8407.9|8405.1|2799
1696439700000|2023-10-04 17:15:00|8411.2|8408.4|8401.9|8398.1|8417.4|8414.3|8399.9|8397.1|2759
1696440000000|2023-10-04 17:20:00|8401.2|8398.4|8403.6|8400.8|8413.4|8410.3|8397.9|8394.8|1928
1696440300000|2023-10-04 17:25:00|8403.3|8399.5|8406.3|8403.5|8409.6|8406.8|8389.6|8386.8|3111
1696440600000|2023-10-04 17:30:00|8406.1|8402.5|8414|8411.2|8420.5|8417.7|8395.6|8392.5|3347
1696440900000|2023-10-04 17:35:00|8413.5|8410.7|8400.5|8397.7|8422.5|8419.4|8398.5|8395.7|3222
1696441200000|2023-10-04 17:40:00|8400.8|8397|8380.1|8377.3|8403.8|8401|8379.1|8376|2441
1696441500000|2023-10-04 17:45:00|8380.5|8377.7|8373.3|8369.5|8386.1|8383.3|8366.8|8364|3438
1696441800000|2023-10-04 17:50:00|8372.6|8369.8|8348.5|8345.7|8373.6|8369.8|8343.1|8339.5|5393
1696442100000|2023-10-04 17:55:00|8349|8346.2|8333.3|8330.5|8349.5|8346.5|8332.5|8329.7|4069
1696442400000|2023-10-04 18:00:00|8334|8330.2|8358.9|8356.1|8359.9|8357.1|8333.5|8330.2|6332
1696442700000|2023-10-04 18:05:00|8358.4|8355.6|8359.5|8356.7|8366.8|8364|8354.6|8351.8|3514
1696443000000|2023-10-04 18:10:00|8359.8|8357|8385.8|8383|8387.5|8384.5|8354.8|8351.5|3711
1696443300000|2023-10-04 18:15:00|8386.3|8383.5|8388.7|8385.9|8391.5|8388.7|8372.4|8369.3|4098
1696443600000|2023-10-04 18:20:00|8389|8386.2|8363.1|8360.3|8393.2|8390.2|8362.3|8359.3|3990
1696443900000|2023-10-04 18:25:00|8362.3|8359.5|8340.9|8338.1|8369.3|8366.5|8330.1|8327.1|13902
1696444200000|2023-10-04 18:30:00|8341.4|8338.6|8351|8348.2|8353.8|8350.7|8333.9|8330.8|4701
1696444500000|2023-10-04 18:35:00|8351.2|8347.4|8349.3|8346.5|8352.7|8349.9|8347.2|8344.4|964
1696444800000|2023-10-04 18:40:00|8348.8|8346|8357.2|8354.4|8360.9|8358.1|8348.3|8345.2|1217
1696445100000|2023-10-04 18:45:00|8357.7|8354.9|8375.6|8372.8|8377.3|8374.5|8357.2|8354.1|2400
1696445400000|2023-10-04 18:50:00|8375.3|8372.5|8372.3|8369.5|8382.6|8379.8|8369.6|8366.5|1277
1696445700000|2023-10-04 18:55:00|8372.6|8369.8|8377.3|8373.5|8379.8|8376.8|8372.3|8369.5|828
1696446000000|2023-10-04 19:00:00|8377|8374.2|8362.1|8359.3|8384|8381.2|8362.1|8359.3|946
1696446300000|2023-10-04 19:05:00|8362.3|8358.5|8373.4|8370.6|8374.4|8371.6|8361.3|8358.3|907
1696446600000|2023-10-04 19:10:00|8373.7|8370.9|8363|8360.2|8379.4|8376.4|8362.5|8359.7|1376
1696446900000|2023-10-04 19:15:00|8362.7|8359.9|8367.2|8364.4|8368.2|8364.9|8355.5|8352.7|612
1696447200000|2023-10-04 19:20:00|8367.5|8363.7|8372.9|8369.1|8375.4|8372.6|8366|8362.7|846
1696447500000|2023-10-04 19:25:00|8372.2|8369.4|8377.4|8373.6|8377.4|8374|8368.9|8365.8|780
1696447800000|2023-10-04 19:30:00|8376.4|8374.1|8377.3|8374.5|8378.3|8375.5|8374.4|8371.1|313
1696448100000|2023-10-04 19:35:00|8378.1|8375.3|8377.9|8375.1|8382.1|8378.8|8374.9|8372.1|538
1696448400000|2023-10-04 19:40:00|8378.1|8374.3|8380.6|8376.8|8383.6|8380.5|8373.1|8370.3|736
1696448700000|2023-10-04 19:45:00|8379.8|8377|8383.8|8381|8384.3|8381.5|8379.1|8375.8|216
1696449000000|2023-10-04 19:50:00|8383.3|8380.5|8383.8|8381|8386.1|8383|8381.8|8378.7|448
1696449300000|2023-10-04 19:55:00|8383.5|8380.7|8376.3|8372.5|8384.5|8381.7|8374.8|8372|547
1696449600000|2023-10-04 20:00:00|8376|8373.2|8377.8|8375|8383|8379.9|8375.6|8372.3|333
1696449900000|2023-10-04 20:05:00|8378|8375.2|8376.5|8373.7|8378|8375.2|8374|8370.9|303
1696450200000|2023-10-04 20:10:00|8376.2|8373.4|8376.7|8373.9|8380.7|8377.2|8373.3|8370.5|229
1696450500000|2023-10-04 20:15:00|8376.2|8373.4|8378.5|8374.7|8380|8376.9|8374.8|8371.7|202
1696450800000|2023-10-04 20:20:00|8377.7|8374.9|8374.5|8371.7|8377.7|8374.9|8372.2|8369.4|143
1696451100000|2023-10-04 20:25:00|8375.2|8371.4|8363|8359.2|8375.5|8371.7|8361.3|8358|548
1696451400000|2023-10-04 20:30:00|8362.3|8359.5|8355.1|8352.3|8364.3|8361.2|8355.1|8352|524
1696451700000|2023-10-04 20:35:00|8355.8|8352|8352.8|8350|8356.1|8353|8350.1|8346.3|179
1696452000000|2023-10-04 20:40:00|8353.3|8350.5|8352|8348.2|8354.8|8351.5|8350.8|8347|194
1696452300000|2023-10-04 20:45:00|8351|8348|8349.3|8346.5|8352.3|8349.5|8349|8346.2|209
1696452600000|2023-10-04 20:50:00|8349.5|8346.7|8354.5|8351.7|8355.8|8353|8346|8342.5|374
1696452900000|2023-10-04 20:55:00|8355.3|8351.5|8357.5|8353.7|8363.5|8360|8354.3|8351.5|507
1696456800000|2023-10-04 22:00:00|8359|8355.2|8363.3|8359.5|8366.5|8363.2|8350.3|8347.5|224
1696457100000|2023-10-04 22:05:00|8362.3|8358.7|8362.5|8358.7|8363.7|8360.4|8357.2|8353.5|104
1696457400000|2023-10-04 22:10:00|8361.8|8359|8361.5|8357.7|8362.5|8359.4|8357.8|8354.4|48
1696457700000|2023-10-04 22:15:00|8360.7|8357.9|8360.5|8357.7|8362.5|8358.7|8357.4|8353.6|55
1696458000000|2023-10-04 22:20:00|8361.5|8358.4|8360|8357.2|8367.5|8364.4|8360|8357.2|194
1696458300000|2023-10-04 22:25:00|8361.5|8357.7|8356.4|8353.6|8361.5|8357.7|8356.4|8353.2|166
1696458600000|2023-10-04 22:30:00|8357.2|8354.4|8356.4|8353.6|8358.4|8355.6|8356.4|8353.6|44
1696458900000|2023-10-04 22:35:00|8355.4|8352.6|8358.1|8354.3|8358.1|8354.6|8354.4|8351.6|95
1696459200000|2023-10-04 22:40:00|8357.4|8354.6|8363.1|8360.3|8365.1|8362|8357.4|8354.6|104
1696459500000|2023-10-04 22:45:00|8363.4|8359.6|8361.1|8358.3|8364.8|8361.3|8360.1|8357|38
1696459800000|2023-10-04 22:50:00|8361.3|8357.5|8365.1|8362.3|8366.1|8363|8360.1|8357.3|62
1696460100000|2023-10-04 22:55:00|8364.6|8361.8|8366.3|8362.5|8367.5|8364.2|8363.1|8360|82
1696460400000|2023-10-04 23:00:00|8365.3|8362.8|8365|8362.2|8367.3|8364.2|8365|8362|79
1696460700000|2023-10-04 23:05:00|8365.3|8362.5|8366|8362.2|8367.7|8364.9|8365.3|8362.2|74
1696461000000|2023-10-04 23:10:00|8366.3|8363.2|8365.2|8362.4|8366.3|8363.2|8364|8361.2|67
1696461300000|2023-10-04 23:15:00|8366.2|8362.2|8367.2|8363.4|8367.2|8363.4|8364|8361.2|44
1696461600000|2023-10-04 23:20:00|8367|8364.2|8367.2|8364.4|8368.7|8365.4|8366.2|8363.2|82
1696461900000|2023-10-04 23:25:00|8367.9|8365.1|8368.2|8365.4|8369.2|8366.4|8366.9|8364.1|59
1696462200000|2023-10-04 23:30:00|8368.9|8365.1|8360.9|8358.1|8369.2|8366.4|8358.6|8355.8|229
1696462500000|2023-10-04 23:35:00|8361.2|8358.4|8354.1|8350.3|8362.2|8359.1|8352.7|8349.6|247
1696462800000|2023-10-04 23:40:00|8353.9|8351.1|8348.1|8344.3|8354.1|8351.3|8347.1|8343.6|235
1696463100000|2023-10-04 23:45:00|8347.1|8345.1|8346.6|8343.8|8348.9|8346.1|8345.6|8342.8|181
1696463400000|2023-10-04 23:50:00|8347.3|8343.5|8344.8|8342|8348.3|8345.2|8344.6|8341.8|117
1696463700000|2023-10-04 23:55:00|8344.6|8341.8|8344.1|8340.3|8345.8|8342.3|8343.1|8339.8|66
1696464000000|2023-10-05 00:00:00|8343.8|8341.3|8348.5|8345.7|8348.5|8345.7|8334.6|8331.3|508
1696464300000|2023-10-05 00:05:00|8348.8|8346|8345.5|8341.7|8349.1|8346|8342.8|8339|238
1696464600000|2023-10-05 00:10:00|8344.8|8342|8347.5|8344.7|8349.5|8346.4|8343.5|8340|106
1696464900000|2023-10-05 00:15:00|8347.2|8344.4|8356.5|8352.7|8357|8353.9|8347.2|8344.4|180
1696465200000|2023-10-05 00:20:00|8355.2|8352.4|8350.4|8346.6|8356.5|8353.4|8349.4|8346.4|121
1696465500000|2023-10-05 00:25:00|8349.4|8346.1|8344.4|8341.6|8350.4|8347.4|8344.2|8341.1|115
1696465800000|2023-10-05 00:30:00|8345.2|8342.4|8342.4|8339.6|8349.4|8346.3|8342.1|8338.6|101
1696466100000|2023-10-05 00:35:00|8342.9|8340.1|8340.9|8338.1|8346.4|8343.6|8336.7|8333.6|184
1696466400000|2023-10-05 00:40:00|8340.6|8337.8|8339.9|8336.1|8343.6|8340.1|8338.2|8335.1|118
1696466700000|2023-10-05 00:45:00|8338.6|8335.8|8344.6|8341.8|8345.6|8342.1|8336.6|8333.8|164
1696467000000|2023-10-05 00:50:00|8344.9|8342.1|8352.1|8349.3|8355.9|8352.8|8344.9|8342.1|207
1696467300000|2023-10-05 00:55:00|8351.9|8349.1|8358.1|8355.3|8359.4|8356.3|8351.9|8349.1|203
1696467600000|2023-10-05 01:00:00|8358.4|8354.3|8357.8|8354|8360.8|8357.8|8355.8|8352.8|158
1696467900000|2023-10-05 01:05:00|8357.6|8353.8|8355.1|8352.3|8361.1|8358.3|8353.1|8350.3|300
1696468200000|2023-10-05 01:10:00|8356.1|8353.3|8341.9|8338.1|8356.1|8353.3|8340.9|8337.6|636
1696468500000|2023-10-05 01:15:00|8341.6|8337.8|8346.6|8343.8|8348.3|8344.8|8340.9|8337.6|249
1696468800000|2023-10-05 01:20:00|8347.6|8344.5|8346.5|8343.7|8349.6|8346.8|8342.1|8339|260
1696469100000|2023-10-05 01:25:00|8347.5|8344.7|8344.1|8340.3|8348.5|8345.7|8342.6|8339.3|159
1696469400000|2023-10-05 01:30:00|8343.3|8340.5|8348.5|8345.7|8351.8|8348.7|8342.8|8339.8|118
1696469700000|2023-10-05 01:35:00|8349.2|8346.4|8353.5|8350.7|8353.8|8350.7|8347.5|8344.4|110
1696470000000|2023-10-05 01:40:00|8353.2|8350.4|8349.7|8346.9|8353.2|8350.4|8349.5|8346.4|70
1696470300000|2023-10-05 01:45:00|8350.5|8346.7|8350.7|8346.9|8351.2|8347.9|8346.5|8343.5|73
1696470600000|2023-10-05 01:50:00|8350|8347.2|8354|8351.2|8354.7|8351.2|8348.2|8345.2|95
1696470900000|2023-10-05 01:55:00|8353.2|8350.4|8349.9|8347.1|8356|8353.2|8349.2|8346.1|114
1696471200000|2023-10-05 02:00:00|8350.7|8347.9|8350.7|8347.9|8353.4|8349.9|8348.9|8346.1|163
1696471500000|2023-10-05 02:05:00|8350.4|8347.6|8356.4|8353.6|8356.6|8353.6|8348.4|8345.6|119
1696471800000|2023-10-05 02:10:00|8356.6|8353.8|8365.1|8362.3|8367.1|8363.8|8356.4|8353.6|229
1696472100000|2023-10-05 02:15:00|8365.4|8361.6|8368.3|8365.5|8368.6|8365.5|8361.3|8358.5|192
1696472400000|2023-10-05 02:20:00|8369.1|8365.3|8365.3|8362.5|8369.6|8366.5|8365.3|8362.5|93
1696472700000|2023-10-05 02:25:00|8366|8363.2|8373.3|8369.5|8375|8372.2|8365.6|8362.5|209
1696473000000|2023-10-05 02:30:00|8372.6|8369.8|8371.3|8368.5|8374.6|8371|8368.3|8365.5|238
1696473300000|2023-10-05 02:35:00|8371|8368.2|8371|8367.2|8372|8368.5|8367.5|8364.5|118
1696473600000|2023-10-05 02:40:00|8370.7|8367.9|8372.2|8369.4|8373.3|8370.5|8370|8367.2|80
1696473900000|2023-10-05 02:45:00|8372.7|8369.9|8371.7|8368.9|8374.2|8371.2|8371.2|8368.1|97
1696474200000|2023-10-05 02:50:00|8371.9|8369.1|8374.9|8371.1|8377.9|8374.6|8370.2|8366.9|130
1696474500000|2023-10-05 02:55:00|8374.7|8372.1|8377.6|8374.8|8378.2|8375.1|8372.9|8370.1|68
1696474800000|2023-10-05 03:00:00|8377.9|8374.1|8379.9|8377.1|8379.9|8377.1|8374.2|8371.1|151
1696475100000|2023-10-05 03:05:00|8379.6|8376.8|8379.1|8376.3|8381.2|8378.1|8376.4|8373.6|155
1696475400000|2023-10-05 03:10:00|8378.7|8375.9|8385.1|8381.3|8387.1|8384.1|8376.1|8373.3|183
1696475700000|2023-10-05 03:15:00|8384.4|8381.6|8386.1|8383.3|8388.6|8385.3|8381.8|8378.3|209
1696476000000|2023-10-05 03:20:00|8385.8|8383|8386.1|8383.3|8387.8|8385|8384.8|8382|89
1696476300000|2023-10-05 03:25:00|8386.4|8382.6|8387.1|8384.3|8390.9|8388.1|8383.8|8380.5|268
1696476600000|2023-10-05 03:30:00|8388.1|8384.5|8383.3|8380.5|8388.1|8384.5|8383|8380.2|140
1696476900000|2023-10-05 03:35:00|8382.3|8379.5|8383|8380.2|8383.6|8380.5|8381|8378.2|149
1696477200000|2023-10-05 03:40:00|8383.3|8379.5|8378.5|8374.7|8383.3|8380.2|8377.5|8374.5|154
1696477500000|2023-10-05 03:45:00|8378.3|8374.5|8378.5|8375.7|8380.5|8377.5|8377.5|8374.5|147
1696477800000|2023-10-05 03:50:00|8379|8376.2|8380.2|8377.4|8381.5|8378.4|8378.3|8375.2|49
1696478100000|2023-10-05 03:55:00|8381|8378.2|8380.2|8377.4|8381.7|8378.9|8378.2|8375.2|67
1696478400000|2023-10-05 04:00:00|8379.2|8376.4|8381.2|8377.4|8382.5|8379.4|8378.9|8376.1|42
1696478700000|2023-10-05 04:05:00|8380.9|8378.1|8383.2|8380.4|8383.2|8380.4|8380.2|8377.4|69
1696479000000|2023-10-05 04:10:00|8383.9|8380.1|8384.2|8380.4|8387.4|8384.6|8383.2|8380.1|131
1696479300000|2023-10-05 04:15:00|8383.4|8380.6|8383.9|8381.1|8384.1|8381.3|8381.2|8378.1|65
1696479600000|2023-10-05 04:20:00|8384.1|8381.3|8381.1|8377.3|8384.1|8381.3|8380.4|8377.3|88
1696479900000|2023-10-05 04:25:00|8380.4|8377.6|8381.1|8378.3|8382.1|8379|8377.4|8374.3|178
1696480200000|2023-10-05 04:30:00|8380.8|8378|8380.8|8377|8382.1|8379|8378.8|8375.8|131
1696480500000|2023-10-05 04:35:00|8380.1|8377.3|8380.8|8378|8381.1|8378.3|8378.8|8376|29
1696480800000|2023-10-05 04:40:00|8380.1|8377.3|8371.6|8368.8|8381.1|8378|8370.3|8367.5|186
1696481100000|2023-10-05 04:45:00|8371.3|8368.5|8375.3|8371.5|8375.3|8372.5|8371|8368.2|111
1696481400000|2023-10-05 04:50:00|8375|8372.2|8387|8383.2|8387.6|8384.5|8375|8372.2|163
1696481700000|2023-10-05 04:55:00|8386.7|8383.9|8379|8376.2|8388|8384.7|8379|8376.2|149
1696482000000|2023-10-05 05:00:00|8378.3|8375.5|8382.2|8379.4|8384|8381.2|8376.3|8373.2|149
1696482300000|2023-10-05 05:05:00|8382.5|8378.7|8377.2|8374.4|8382.5|8379.4|8377.2|8374.2|74
1696482600000|2023-10-05 05:10:00|8376.9|8374.1|8379.2|8375.4|8380.2|8377.4|8374.9|8372.1|96
1696482900000|2023-10-05 05:15:00|8378.5|8375.7|8380.9|8377.1|8381.5|8378.4|8378.2|8375.1|36
1696483200000|2023-10-05 05:20:00|8380.2|8377.4|8378.9|8375.1|8382.2|8378.7|8377.9|8374.9|74
1696483500000|2023-10-05 05:25:00|8378.6|8375.8|8382.9|8379.1|8382.9|8379.8|8378.2|8375.1|58
1696483800000|2023-10-05 05:30:00|8382.1|8379.3|8369.9|8367.1|8382.1|8379.3|8363.9|8360.6|352
1696484100000|2023-10-05 05:35:00|8370.1|8366.3|8379.3|8375.5|8379.6|8376|8369.9|8366.1|148
1696484400000|2023-10-05 05:40:00|8378.6|8375.8|8374.3|8370.5|8378.6|8375.8|8362.8|8359.5|261
1696484700000|2023-10-05 05:45:00|8373.5|8370.7|8376.5|8373.7|8377.5|8374.2|8370.5|8367.5|104
1696485000000|2023-10-05 05:50:00|8377.3|8374.5|8367.5|8364.7|8377.5|8374.5|8367.5|8364|101
1696485300000|2023-10-05 05:55:00|8368.2|8364.4|8366.5|8363.7|8371.8|8368.7|8366.5|8363.7|74
1696485600000|2023-10-05 06:00:00|8367.5|8363.4|8370.5|8367.7|8371.5|8368.7|8365.8|8362.7|343
1696485900000|2023-10-05 06:05:00|8369.5|8366.7|8373.2|8370.4|8380.2|8377.1|8369.5|8366.2|236
1696486200000|2023-10-05 06:10:00|8373.4|8370.6|8373.7|8370.9|8376.4|8372.9|8369.7|8366.6|126
1696486500000|2023-10-05 06:15:00|8373.4|8370.6|8377.4|8373.6|8380.1|8376.3|8369.7|8366.9|185
1696486800000|2023-10-05 06:20:00|8376.7|8373.9|8380.1|8376.3|8384.1|8381.1|8376.4|8373.6|465
1696487100000|2023-10-05 06:25:00|8379.4|8376.6|8373.1|8370.3|8380.1|8376.6|8369.1|8366.3|157
1696487400000|2023-10-05 06:30:00|8372.8|8370|8380.1|8376.3|8380.1|8377|8372.5|8369.3|132
1696487700000|2023-10-05 06:35:00|8379.4|8376.6|8382.5|8378.7|8382.5|8379.3|8377.1|8373.3|308
1696488000000|2023-10-05 06:40:00|8381.8|8379|8400.7|8397.9|8400.7|8397.9|8381.5|8378.7|759
1696488300000|2023-10-05 06:45:00|8400.4|8397.6|8388.9|8386.1|8400.7|8397.9|8385.9|8382.4|284
1696488600000|2023-10-05 06:50:00|8389.2|8386.4|8388.4|8384.6|8392.6|8389.8|8385.4|8382.6|303
1696488900000|2023-10-05 06:55:00|8387.6|8384.8|8391.6|8387.8|8393.6|8390.8|8386.6|8382.8|210
1696489200000|2023-10-05 07:00:00|8390.6|8387.4|8380.1|8377.3|8391.1|8388.3|8376.7|8373.6|826
1696489500000|2023-10-05 07:05:00|8380.9|8377.1|8348.5|8345.7|8385.6|8382.8|8346.2|8343.4|1165
1696489800000|2023-10-05 07:10:00|8349.2|8346.4|8358.7|8354.9|8364.4|8361.3|8343.2|8340.4|906
1696490100000|2023-10-05 07:15:00|8358.9|8355.1|8367.1|8364.3|8373.4|8370|8358.7|8355.1|449
1696490400000|2023-10-05 07:20:00|8368.1|8365.3|8352.1|8349.3|8369.8|8366.3|8349.1|8346|447
1696490700000|2023-10-05 07:25:00|8352.5|8349.7|8304|8300.2|8356.3|8353.5|8302.2|8298.4|1922
1696491000000|2023-10-05 07:30:00|8303.7|8300.9|8314.2|8311.4|8322.9|8319.9|8303.5|8300.2|1215
1696491300000|2023-10-05 07:35:00|8313.7|8310.9|8315.9|8312.1|8316.6|8313.6|8301.5|8298.7|688
1696491600000|2023-10-05 07:40:00|8315.6|8312.8|8333.4|8329.6|8334.4|8331.3|8314.6|8311.6|683
1696491900000|2023-10-05 07:45:00|8332.6|8329.8|8343.9|8341.1|8353.6|8350.5|8332.1|8328.6|901
1696492200000|2023-10-05 07:50:00|8344.3|8341.5|8340.6|8337.8|8344.9|8342.1|8331.9|8328.8|677
1696492500000|2023-10-05 07:55:00|8340.3|8336.5|8339.6|8336.8|8345.3|8342.2|8335.6|8332.8|564
1696492800000|2023-10-05 08:00:00|8339.8|8336|8333.5|8330.7|8339.8|8336.2|8323.5|8319.9|1016
1696493100000|2023-10-05 08:05:00|8333|8330.2|8350.4|8347.6|8354.2|8350.6|8331.5|8328.7|677
1696493400000|2023-10-05 08:10:00|8351.2|8348.4|8355.4|8352.6|8358.4|8355.6|8340.4|8337.4|557
1696493700000|2023-10-05 08:15:00|8355.7|8351.9|8349.4|8345.6|8361.4|8358.6|8345|8341.9|585
1696494000000|2023-10-05 08:20:00|8349.1|8346.3|8330.9|8328.1|8352.1|8348.9|8320.9|8317.4|1161
1696494300000|2023-10-05 08:25:00|8331.7|8327.9|8338.6|8335.8|8343.9|8341.1|8318.7|8315.7|936
1696494600000|2023-10-05 08:30:00|8338.9|8336.1|8341.3|8338.5|8356.1|8353|8336.6|8333.3|950
1696494900000|2023-10-05 08:35:00|8341.6|8337.8|8336.9|8334.1|8347.3|8344.5|8336.3|8332.8|406
1696495200000|2023-10-05 08:40:00|8337.6|8333.8|8314.1|8310.3|8340.1|8336.3|8311.4|8308.3|737
1696495500000|2023-10-05 08:45:00|8313.9|8311.1|8275.9|8273.1|8319.6|8316.3|8275.4|8271.9|1950
1696495800000|2023-10-05 08:50:00|8276.4|8273.6|8273.9|8271.1|8279.9|8276.6|8262.9|8260.1|1877
1696496100000|2023-10-05 08:55:00|8274.9|8272.1|8237.9|8235.1|8274.9|8272.1|8237.6|8234.8|1741
1696496400000|2023-10-05 09:00:00|8238.3|8235.5|8257|8253.2|8258.5|8255.7|8237.6|8234.4|1429
1696496700000|2023-10-05 09:05:00|8256.8|8254|8252.3|8249.5|8257|8254|8234.6|8231.1|1172
1696497000000|2023-10-05 09:10:00|8253|8249.2|8264.8|8262|8268.1|8265|8252.3|8249.2|947
1696497300000|2023-10-05 09:15:00|8265.1|8261.3|8259.8|8257|8265.1|8262|8249.1|8245.6|516
1696497600000|2023-10-05 09:20:00|8259.1|8256.3|8283.7|8280.9|8284.7|8281.1|8254.8|8252|687
1696497900000|2023-10-05 09:25:00|8283.4|8280.6|8279.8|8277|8293|8289.4|8275.9|8272.3|1394
1696498200000|2023-10-05 09:30:00|8280|8276.2|8274.8|8272|8280|8277|8269.2|8266.2|439
1696498500000|2023-10-05 09:35:00|8275.5|8271.7|8253.6|8249.8|8276.8|8274|8251.8|8249|738
1696498800000|2023-10-05 09:40:00|8253.3|8250.5|8247.3|8244.5|8255.3|8252|8236.8|8233.3|844
1696499100000|2023-10-05 09:45:00|8248.5|8244.7|8249.5|8245.7|8259.2|8255.9|8246.5|8243.7|501
1696499400000|2023-10-05 09:50:00|8249.2|8245.4|8258|8254.2|8264|8260.4|8246.5|8243.4|644
1696499700000|2023-10-05 09:55:00|8257.2|8254.4|8241.5|8238.7|8259.2|8256.4|8240.2|8237.4|696
1696500000000|2023-10-05 10:00:00|8241.9|8239.1|8245.2|8242.4|8246.5|8243.7|8237.2|8233.7|551
1696500300000|2023-10-05 10:05:00|8245.9|8243.1|8214.3|8210.5|8252.9|8250.1|8211.3|8208.2|2271
1696500600000|2023-10-05 10:10:00|8214.5|8210.7|8226.5|8222.7|8230.7|8227.2|8211.3|8208.2|1638
1696500900000|2023-10-05 10:15:00|8226.8|8223|8220.1|8217.3|8230.1|8227|8218.6|8215.3|916
1696501200000|2023-10-05 10:20:00|8219.8|8217|8196.9|8194.1|8220.8|8218|8183.9|8180.1|4553
1696501500000|2023-10-05 10:25:00|8197.1|8193.3|8186.1|8182.3|8205.4|8202.3|8185.7|8182.3|1954
1696501800000|2023-10-05 10:30:00|8186.4|8182.6|8193.1|8189.3|8196.7|8192.9|8185.4|8182.3|1132
1696502100000|2023-10-05 10:35:00|8193.4|8190.3|8187.6|8183.8|8201.9|8198.6|8187.4|8183.8|810
1696502400000|2023-10-05 10:40:00|8187.4|8184.6|8206.6|8202.8|8210.8|8207.8|8177.4|8174.1|1648
1696502700000|2023-10-05 10:45:00|8205.9|8203.1|8190.3|8187.5|8211.6|8208.1|8189.3|8186.5|883
1696503000000|2023-10-05 10:50:00|8190.6|8187.8|8175.3|8172.5|8194.3|8191.2|8166.1|8163.3|1473
1696503300000|2023-10-05 10:55:00|8176|8172.2|8161.4|8158.6|8177|8174.2|8155.7|8152.9|2917
1696503600000|2023-10-05 11:00:00|8160.9|8158.1|8170.8|8168|8174.4|8171.6|8151.9|8148.8|1771
1696503900000|2023-10-05 11:05:00|8171.1|8167.3|8180.5|8177.7|8187.5|8184.5|8170.6|8167.3|1269
1696504200000|2023-10-05 11:10:00|8181|8178.2|8198.5|8195.7|8199.5|8196.7|8179.5|8176.7|897
1696504500000|2023-10-05 11:15:00|8198.1|8195.3|8202.8|8200|8205|8202.2|8189|8185.8|968
1696504800000|2023-10-05 11:20:00|8203|8199.2|8200.6|8196.8|8210.2|8207.4|8194.8|8191.8|921
1696505100000|2023-10-05 11:25:00|8199.8|8197|8191.4|8188.6|8207.1|8204|8188.4|8184.8|2432
1696505400000|2023-10-05 11:30:00|8191.1|8187.3|8186.4|8183.6|8195.6|8192.8|8183.6|8180.6|963
1696505700000|2023-10-05 11:35:00|8186.8|8184|8193.1|8190.3|8203.2|8199.7|8180.6|8177.8|1202
1696506000000|2023-10-05 11:40:00|8193.3|8189.5|8205.3|8202.5|8208.3|8205.3|8187.6|8184.3|1095
1696506300000|2023-10-05 11:45:00|8206.3|8203.5|8208.3|8205.5|8212|8208.8|8199.3|8196.5|928
1696506600000|2023-10-05 11:50:00|8209|8206.2|8222.2|8219.4|8224.2|8221.1|8205.3|8202.2|1901
1696506900000|2023-10-05 11:55:00|8221.9|8218.1|8228.2|8225.4|8229.9|8226.4|8216.7|8213.4|1164
1696507200000|2023-10-05 12:00:00|8228.9|8225.1|8255.9|8253.1|8259.9|8256.9|8228.2|8224.4|2634
1696507500000|2023-10-05 12:05:00|8256.2|8252.4|8260.5|8257.7|8268.8|8265|8244.5|8241.1|2301
1696507800000|2023-10-05 12:10:00|8260.2|8257.4|8291.4|8287.6|8299.2|8295.6|8257.5|8253.7|4570
1696508100000|2023-10-05 12:15:00|8290.7|8287.9|8303.4|8299.6|8319.6|8316.8|8289.7|8286.6|2747
1696508400000|2023-10-05 12:20:00|8302.7|8299.9|8298.6|8295.8|8307.4|8304.6|8290.4|8287.6|1917
1696508700000|2023-10-05 12:25:00|8298.8|8295|8296.4|8292.6|8302.8|8299.7|8291.1|8287.7|1188
1696509000000|2023-10-05 12:30:00|8296.6|8292.8|8276.3|8272.5|8301.8|8298.7|8273.9|8270.8|2106
1696509300000|2023-10-05 12:35:00|8275.6|8272.8|8269.2|8266.4|8276.6|8273.5|8262.9|8260.1|1897
1696509600000|2023-10-05 12:40:00|8269.4|8265.6|8254.1|8251.3|8270.4|8267.4|8243.2|8240.4|2434
1696509900000|2023-10-05 12:45:00|8253.4|8250.6|8266|8263.2|8271.1|8268.3|8252.4|8249.6|1963
1696510200000|2023-10-05 12:50:00|8265.7|8262.9|8277.7|8273.9|8284.7|8281.4|8261|8257.5|1510
1696510500000|2023-10-05 12:55:00|8278.3|8274.5|8255.2|8252.4|8280.8|8277.7|8252.9|8250.1|1550
1696510800000|2023-10-05 13:00:00|8254.6|8251.8|8232.3|8228.5|8274.5|8271.4|8223.7|8220.2|6632
1696511100000|2023-10-05 13:05:00|8232|8228.2|8205.1|8201.3|8232.7|8229.6|8197.4|8194.3|6239
1696511400000|2023-10-05 13:10:00|8204.8|8202|8206|8202.2|8212.8|8209.5|8186.5|8183.7|3853
1696511700000|2023-10-05 13:15:00|8205.2|8202.4|8228.8|8225|8234.3|8231.5|8199.7|8196.6|3272
1696512000000|2023-10-05 13:20:00|8228.1|8225.3|8209.1|8206.3|8235.1|8232|8207.4|8204.6|2845
1696512300000|2023-10-05 13:25:00|8209.4|8205.6|8185.2|8182.4|8209.4|8205.8|8177|8173.9|4109
1696512600000|2023-10-05 13:30:00|8185|8181.2|8229.2|8225.4|8239.2|8236.4|8177.6|8174.8|4562
1696512900000|2023-10-05 13:35:00|8229.8|8226|8242.9|8240.1|8261.9|8258.9|8228.8|8225.7|3419
1696513200000|2023-10-05 13:40:00|8242.7|8238.9|8228.9|8226.1|8244.4|8241.6|8225.9|8222.8|2855
1696513500000|2023-10-05 13:45:00|8227.9|8225.1|8216.4|8213.6|8231.9|8228.4|8208|8204.5|3387
1696513800000|2023-10-05 13:50:00|8215.4|8212.6|8241.8|8238|8243|8240|8201.7|8198.9|3976
1696514100000|2023-10-05 13:55:00|8241.5|8238.7|8264.2|8261.4|8273.2|8270.1|8232.8|8230|5057
1696514400000|2023-10-05 14:00:00|8264.5|8261.7|8241.6|8238.8|8267.7|8264.4|8238.9|8235.6|3642
1696514700000|2023-10-05 14:05:00|8241.9|8238.1|8279.1|8276.3|8296.3|8293.5|8228.4|8225.1|6656
1696515000000|2023-10-05 14:10:00|8279.5|8275.7|8298.1|8295.3|8302.6|8299.6|8273.1|8270.3|4677
1696515300000|2023-10-05 14:15:00|8297.7|8294.9|8312.9|8310.1|8314.9|8311.7|8289|8285.9|5817
1696515600000|2023-10-05 14:20:00|8313.2|8310.4|8298.2|8294.4|8323.9|8320.8|8296.2|8293.4|4226
1696515900000|2023-10-05 14:25:00|8297.2|8294.6|8338.6|8335.8|8343.1|8339.6|8291.6|8288.8|5418
1696516200000|2023-10-05 14:30:00|8337.6|8334.8|8321.3|8318.5|8358.8|8355.7|8316.1|8312.8|8045
1696516500000|2023-10-05 14:35:00|8320.8|8318|8334.9|8332.1|8338.6|8335.8|8309.6|8306|4551
1696516800000|2023-10-05 14:40:00|8333.9|8331.1|8315.7|8312.9|8340.3|8337.5|8314.7|8311.6|3757
1696517100000|2023-10-05 14:45:00|8316|8312.2|8307.2|8303.4|8339.7|8336.3|8305.4|8302.1|4246
1696517400000|2023-10-05 14:50:00|8306.7|8303.9|8287.1|8283.3|8325.4|8322.6|8278.4|8275.6|6111
1696517700000|2023-10-05 14:55:00|8286.7|8283.9|8288.8|8285|8304.3|8301.5|8282.5|8279|3637
1696518000000|2023-10-05 15:00:00|8288.5|8285.7|8270.1|8267.3|8297.2|8294.4|8269.6|8266.8|3729
1696518300000|2023-10-05 15:05:00|8270.8|8267|8262|8259.2|8276.7|8273.4|8256|8252.5|2493
1696518600000|2023-10-05 15:10:00|8262.3|8259.5|8246|8243.2|8270.5|8266.7|8243.4|8239.8|2313
1696518900000|2023-10-05 15:15:00|8246.6|8243.8|8214.2|8211.4|8256.7|8253.9|8213.2|8209.9|2925
1696519200000|2023-10-05 15:20:00|8213.9|8210.4|8224.6|8221.8|8230.6|8227.1|8198.3|8195.5|5228
1696519500000|2023-10-05 15:25:00|8223.9|8221.1|8201.3|8198.5|8233.1|8230.3|8198.3|8194.9|4444
1696519800000|2023-10-05 15:30:00|8201.6|8197.8|8163.9|8161.1|8201.6|8197.8|8158.9|8156.1|4806
1696520100000|2023-10-05 15:35:00|8163.7|8160.9|8183.1|8179.3|8184.4|8181|8153.9|8151.1|5647
1696520400000|2023-10-05 15:40:00|8183.8|8180.3|8184.1|8181.3|8200.8|8197|8170.6|8167.3|3958
1696520700000|2023-10-05 15:45:00|8183.8|8181|8169.8|8167|8187.8|8184|8164.8|8161.5|1654
1696521000000|2023-10-05 15:50:00|8170.5|8166.7|8173.6|8170.8|8180.1|8177|8136.8|8134|4038
1696521300000|2023-10-05 15:55:00|8173.9|8170.1|8165.5|8161.7|8184.4|8181.3|8161.5|8158.4|2431
1696521600000|2023-10-05 16:00:00|8164.5|8161.4|8148.2|8145.4|8172.2|8169.1|8143.9|8141.1|2613
1696521900000|2023-10-05 16:05:00|8147.4|8144.6|8177.5|8174.7|8182.5|8179.7|8147.4|8144.4|2891
1696522200000|2023-10-05 16:10:00|8176.5|8173.7|8202.3|8199.5|8205.1|8202|8173|8169.7|3184
1696522500000|2023-10-05 16:15:00|8201.9|8199.1|8197.7|8194.9|8231|8228.2|8187.4|8184.6|3702
1696522800000|2023-10-05 16:20:00|8197.4|8194.6|8182.4|8179.6|8198.4|8195.6|8174.1|8171.3|2635
1696523100000|2023-10-05 16:25:00|8181.4|8178.6|8200.6|8197.8|8202.1|8199|8175.6|8172.6|1850
1696523400000|2023-10-05 16:30:00|8200.4|8197.6|8213.4|8210.6|8220.5|8217.7|8198.4|8195.3|2508
1696523700000|2023-10-05 16:35:00|8213.1|8210.3|8217.6|8214.8|8225.4|8222.3|8205.7|8202.4|1149
1696524000000|2023-10-05 16:40:00|8217.9|8215.1|8221.8|8219|8234.2|8230.7|8212.6|8209.8|1416
1696524300000|2023-10-05 16:45:00|8221|8218|8234.5|8231.7|8246.9|8243.7|8219.8|8216.2|2760
1696524600000|2023-10-05 16:50:00|8234.7|8231.9|8190.4|8187.6|8245.3|8241.8|8189.1|8186.3|3431
1696524900000|2023-10-05 16:55:00|8190.2|8186.4|8188.5|8184.7|8203.1|8200|8187.7|8184.5|2561
1696525200000|2023-10-05 17:00:00|8188.8|8185|8164.9|8162.1|8191.8|8189|8161.5|8158.4|3024
1696525500000|2023-10-05 17:05:00|8165.5|8162.7|8175.9|8173.1|8183.6|8180.6|8164.5|8161.4|1891
1696525800000|2023-10-05 17:10:00|8176.9|8174.1|8156.2|8152.4|8182.1|8179.3|8155.4|8152.4|2469
1696526100000|2023-10-05 17:15:00|8155.9|8153.1|8162.1|8159.3|8166.4|8163.3|8154.4|8151.4|1379
1696526400000|2023-10-05 17:20:00|8161.9|8159.1|8174.7|8171.9|8177.9|8174.1|8158.4|8155.3|1893
1696526700000|2023-10-05 17:25:00|8174.4|8171.6|8165.7|8162.9|8175|8171.9|8159.2|8156.4|1412
1696527000000|2023-10-05 17:30:00|8164.7|8161.9|8176.6|8172.8|8182.1|8178.6|8159.4|8155.6|1886
1696527300000|2023-10-05 17:35:00|8175.6|8172.6|8193.1|8190.3|8194.1|8191.3|8174.4|8171.6|1768
1696527600000|2023-10-05 17:40:00|8192.6|8189.8|8208.5|8205.7|8209.2|8206.1|8181.6|8178.5|2351
1696527900000|2023-10-05 17:45:00|8208.9|8206.1|8221.9|8219.1|8224.9|8221.6|8203.5|8200.4|1506
1696528200000|2023-10-05 17:50:00|8221.6|8218.8|8226.5|8223.7|8235.9|8233.1|8221.6|8217.9|1970
1696528500000|2023-10-05 17:55:00|8227.2|8223.4|8221.7|8218.9|8228.2|8225.2|8210.6|8207.8|1933
1696528800000|2023-10-05 18:00:00|8221.3|8218.5|8197.1|8194.3|8223.3|8220.2|8194.7|8191.4|3639
1696529100000|2023-10-05 18:05:00|8197.8|8194|8181.3|8177.5|8197.8|8194.3|8173.6|8170.1|3409
1696529400000|2023-10-05 18:10:00|8180.6|8177.8|8181.6|8178.8|8187.9|8185.1|8168.6|8165.6|3105
1696529700000|2023-10-05 18:15:00|8182.6|8179.8|8179.1|8175.3|8186.3|8183.5|8166.1|8163|3078
1696530000000|2023-10-05 18:20:00|8178.4|8175.6|8167.5|8164.7|8178.4|8175.6|8164.8|8162|3939
1696530300000|2023-10-05 18:25:00|8167.2|8164.4|8145.8|8143|8177.5|8174.7|8139.6|8135.8|16276
1696530600000|2023-10-05 18:30:00|8146.1|8143.3|8145.3|8142.5|8157|8154.2|8140.3|8137.5|5128
1696530900000|2023-10-05 18:35:00|8144.3|8141.5|8142.9|8139.1|8150.8|8147.6|8134.2|8131.1|3660
1696531200000|2023-10-05 18:40:00|8141.5|8138.7|8148.6|8145.8|8154.9|8151.8|8140.6|8137.6|2619
1696531500000|2023-10-05 18:45:00|8148.9|8146.1|8153.2|8150.4|8155.2|8152.1|8145.9|8142.1|1601
1696531800000|2023-10-05 18:50:00|8153.9|8150.1|8151.4|8148.6|8160.4|8157.6|8151|8147.9|2079
1696532100000|2023-10-05 18:55:00|8151.7|8147.9|8147|8144.2|8154|8150.9|8146.3|8142.9|1591
1696532400000|2023-10-05 19:00:00|8146.7|8143.9|8144|8141.2|8150|8146.9|8141.7|8138.4|915
1696532700000|2023-10-05 19:05:00|8144.7|8140.9|8157.1|8154.3|8162.1|8159.3|8141.4|8138.6|924
1696533000000|2023-10-05 19:10:00|8157.4|8154.6|8157.4|8154.6|8159.4|8155.9|8155.1|8152.3|262
1696533300000|2023-10-05 19:15:00|8158.1|8154.3|8155.1|8152.3|8161.1|8158|8153.4|8150.6|465
1696533600000|2023-10-05 19:20:00|8155.4|8151.6|8156.3|8153.5|8159.3|8156.5|8154.4|8151.6|364
1696533900000|2023-10-05 19:25:00|8156.8|8154|8169.5|8165.7|8169.5|8166.4|8154.3|8151.5|675
1696534200000|2023-10-05 19:30:00|8168.5|8165.4|8166.2|8163.4|8172.8|8169.1|8162|8158.9|529
1696534500000|2023-10-05 19:35:00|8165.2|8162.4|8161.4|8158.6|8167.7|8164.9|8160.7|8157.6|305
1696534800000|2023-10-05 19:40:00|8161.7|8158.9|8166.7|8163.9|8170.2|8166.9|8161.4|8158.6|311
1696535100000|2023-10-05 19:45:00|8166.4|8163.6|8159.3|8156.5|8170.7|8167.9|8159.3|8156.2|532
1696535400000|2023-10-05 19:50:00|8160|8156.2|8161|8158.2|8163.9|8160.9|8157.8|8154.5|570
1696535700000|2023-10-05 19:55:00|8161.7|8158.9|8162.2|8159.4|8165.2|8162.4|8157.7|8154.7|987
1696536000000|2023-10-05 20:00:00|8162.9|8159.1|8165.6|8162.8|8166.9|8163.8|8162|8158.7|280
1696536300000|2023-10-05 20:05:00|8165.9|8162.1|8163.1|8160.3|8169.1|8165.3|8162.1|8159.3|371
1696536600000|2023-10-05 20:10:00|8164.1|8161.3|8165.3|8161.5|8168.8|8165.7|8160.6|8157.8|917
1696536900000|2023-10-05 20:15:00|8165|8162.2|8163|8159.2|8168|8164.2|8161.3|8157.5|373
1696537200000|2023-10-05 20:20:00|8162.3|8159.5|8155.7|8152.9|8163|8160.2|8155|8151.9|150
1696537500000|2023-10-05 20:25:00|8156|8153.2|8159.7|8155.9|8164|8161.2|8155.7|8152.2|275
1696537800000|2023-10-05 20:30:00|8159|8156.2|8162|8159.2|8164|8160.9|8159|8155.2|156
1696538100000|2023-10-05 20:35:00|8162.7|8158.9|8169.2|8165.4|8170.7|8167.2|8162.2|8158.9|214
1696538400000|2023-10-05 20:40:00|8169|8165.2|8174.5|8170.7|8175.5|8172.7|8168|8164.9|334
1696538700000|2023-10-05 20:45:00|8173.2|8170.4|8172.9|8170.1|8173.7|8170.7|8171.2|8167.4|130
1696539000000|2023-10-05 20:50:00|8173.2|8169.4|8173.9|8171.1|8175.1|8171.8|8171.5|8168.4|401
1696539300000|2023-10-05 20:55:00|8174.2|8170.4|8172.9|8170.1|8175.2|8172.1|8170.2|8167.4|275
1696543200000|2023-10-05 22:00:00|8148|8145.2|8166.7|8162.9|8169.7|8166.6|8147|8143.9|606
1696543500000|2023-10-05 22:05:00|8166.2|8162.4|8173.2|8169.4|8173.9|8170.9|8164.7|8160.9|160
1696543800000|2023-10-05 22:10:00|8172.9|8170.1|8181.5|8178.7|8181.8|8178.7|8172.3|8169.1|208
1696544100000|2023-10-05 22:15:00|8180.9|8178.1|8184.2|8181.4|8186.5|8183|8180.9|8177.9|237
1696544400000|2023-10-05 22:20:00|8183.5|8180.7|8175|8172.2|8184|8180.9|8175|8172.2|268
1696544700000|2023-10-05 22:25:00|8175.4|8172.6|8180|8177.2|8180.3|8177.2|8175.4|8172.6|20
1696545000000|2023-10-05 22:30:00|8180.3|8176.5|8182.3|8178.5|8183|8180.2|8179|8175.9|84
1696545300000|2023-10-05 22:35:00|8181.5|8178.7|8185.2|8182.4|8185.3|8182.4|8181|8178.2|56
1696545600000|2023-10-05 22:40:00|8186.2|8181.9|8185.9|8183.1|8186.2|8183.4|8182.9|8179.9|62
1696545900000|2023-10-05 22:45:00|8185.5|8182.7|8190.9|8188.1|8191.2|8188.4|8184.9|8181.9|201
1696546200000|2023-10-05 22:50:00|8191.2|8187.4|8192.9|8190.1|8193.2|8190.4|8190.7|8187.4|79
1696546500000|2023-10-05 22:55:00|8193.6|8190.8|8195.9|8192.1|8197.2|8194.4|8193.6|8190.8|112
1696546800000|2023-10-05 23:00:00|8194.9|8191.1|8192.9|8190.1|8194.9|8191.6|8188.9|8186.1|85
1696547100000|2023-10-05 23:05:00|8194.2|8190.4|8190.9|8188.1|8194.2|8191.1|8189.9|8186.8|41
1696547400000|2023-10-05 23:10:00|8191.6|8187.8|8190.8|8188|8194.6|8191.8|8190.6|8187|67
1696547700000|2023-10-05 23:15:00|8191.6|8187.8|8195.8|8193|8198.4|8195.3|8189.8|8186.3|123
1696548000000|2023-10-05 23:20:00|8196.1|8193.3|8197.1|8193.3|8197.1|8194|8192.8|8189.3|64
1696548300000|2023-10-05 23:25:00|8196.4|8193.6|8197.1|8194.3|8198|8194.7|8194.1|8191.3|60
1696548600000|2023-10-05 23:30:00|8196.8|8194|8203.5|8200.7|8204.5|8201.7|8195.8|8193|190
1696548900000|2023-10-05 23:35:00|8204.5|8201.7|8205.2|8202.4|8205.5|8202.7|8204.5|8201.7|91
1696549200000|2023-10-05 23:40:00|8205.6|8202.8|8207.5|8203.7|8208.4|8205.1|8205.6|8202.8|115
1696549500000|2023-10-05 23:45:00|8206.7|8203.9|8204.2|8200.4|8207.5|8204.7|8203.4|8200.4|74
1696549800000|2023-10-05 23:50:00|8203.4|8200.6|8201.4|8197.6|8205.4|8202.3|8199.1|8196.1|64
1696550100000|2023-10-05 23:55:00|8201.1|8198.3|8201.4|8197.6|8203.4|8200.3|8198.4|8195.6|72
1696550400000|2023-10-06 00:00:00|8201.1|8198.3|8197.2|8193.4|8201.4|8198.3|8191.1|8187.9|856
1696550700000|2023-10-06 00:05:00|8196.5|8193.7|8202.4|8199.6|8208.7|8205.6|8195.2|8192.2|554
1696551000000|2023-10-06 00:10:00|8202.7|8198.9|8201.1|8198.3|8208.3|8205|8200.1|8197|223
1696551300000|2023-10-06 00:15:00|8201.4|8197.6|8198.8|8195|8201.4|8197.6|8195.8|8192|101
1696551600000|2023-10-06 00:20:00|8198.5|8194.7|8203.2|8199.4|8203.9|8200.4|8198.2|8194.7|147
1696551900000|2023-10-06 00:25:00|8203.5|8200.4|8199.2|8196.4|8203.7|8200.4|8194.2|8191.4|235
1696552200000|2023-10-06 00:30:00|8198.7|8195.9|8197.2|8193.4|8198.7|8195.9|8194.9|8192.1|89
1696552500000|2023-10-06 00:35:00|8197.4|8194.4|8200.1|8197.3|8201.4|8198.3|8196.9|8193.6|72
1696552800000|2023-10-06 00:40:00|8200.4|8196.6|8197.4|8194.6|8201.1|8197.9|8193.1|8189.8|159
1696553100000|2023-10-06 00:45:00|8197|8194.2|8195.2|8192.4|8199|8195.9|8193.7|8190.6|135
1696553400000|2023-10-06 00:50:00|8195|8192.2|8192.9|8190.1|8196|8192.2|8191.7|8188.9|140
1696553700000|2023-10-06 00:55:00|8193.7|8189.9|8208.2|8205.4|8209.8|8207|8193.7|8189.9|247
1696554000000|2023-10-06 01:00:00|8208.5|8204.7|8196.8|8193|8208.5|8205.2|8196.5|8193|240
1696554300000|2023-10-06 01:05:00|8197|8194|8201.5|8197.7|8201.5|8198.4|8194.5|8191|133
1696554600000|2023-10-06 01:10:00|8201.2|8197.4|8196.4|8193.6|8203.2|8200.4|8194.2|8191.4|155
1696554900000|2023-10-06 01:15:00|8196.2|8193.4|8194.1|8191.3|8199.2|8195.9|8191.4|8188.6|109
1696555200000|2023-10-06 01:20:00|8193.7|8190.9|8195.4|8192.6|8196.4|8193.3|8191.1|8188.3|98
1696555500000|2023-10-06 01:25:00|8196.1|8192.3|8185.4|8182.6|8196.1|8193.3|8184.7|8181.6|223
1696555800000|2023-10-06 01:30:00|8186.1|8182.3|8184.1|8180.3|8193.7|8189.9|8182.4|8179.6|145
1696556100000|2023-10-06 01:35:00|8184.4|8180.6|8192.1|8188.3|8193.6|8190.6|8183.4|8180.3|106
1696556400000|2023-10-06 01:40:00|8191.8|8189|8188.6|8184.8|8194.1|8190.8|8186.3|8183.3|120
1696556700000|2023-10-06 01:45:00|8188.1|8184.3|8188.3|8185.5|8192|8189.2|8183.3|8180.5|71
1696557000000|2023-10-06 01:50:00|8188.6|8184.8|8183.3|8180.5|8188.6|8185.5|8182.3|8179.2|64
1696557300000|2023-10-06 01:55:00|8183|8180.2|8182|8179.2|8183.3|8180.5|8177.6|8174.8|146
1696557600000|2023-10-06 02:00:00|8182.3|8178.2|8184|8181.2|8185.6|8182.8|8180.3|8177.2|73
1696557900000|2023-10-06 02:05:00|8183.3|8180.5|8185|8182.2|8187|8183.7|8182.3|8179.2|67
1696558200000|2023-10-06 02:10:00|8185.2|8182.4|8185.5|8181.7|8185.5|8182.4|8180.5|8177.7|108
1696558500000|2023-10-06 02:15:00|8185.2|8181.4|8186.2|8183.4|8187.5|8184.4|8183.2|8180.1|88
1696558800000|2023-10-06 02:20:00|8185.8|8183|8186.5|8182.7|8186.9|8183.4|8184.2|8181.1|85
1696559100000|2023-10-06 02:25:00|8186.2|8183.4|8183.7|8180.9|8188.5|8185.4|8180.7|8177.7|164
1696559400000|2023-10-06 02:30:00|8184.2|8181.4|8183.2|8180.4|8185.5|8182.4|8182.9|8179.4|48
1696559700000|2023-10-06 02:35:00|8183.9|8180.1|8181.1|8178.3|8184.7|8181.6|8179.4|8175.6|88
1696560000000|2023-10-06 02:40:00|8181.4|8178.6|8179.3|8176.5|8183|8180.2|8179|8176.2|182
1696560300000|2023-10-06 02:45:00|8179.6|8175.8|8184.7|8181.9|8185.3|8182.2|8177.3|8174.2|109
1696560600000|2023-10-06 02:50:00|8185.7|8182.9|8185.7|8182.9|8188.7|8185.6|8185.4|8181.9|257
1696560900000|2023-10-06 02:55:00|8185.4|8182.6|8186.6|8183.8|8186.9|8183.8|8181.7|8178.6|58
1696561200000|2023-10-06 03:00:00|8186.9|8183.1|8183.6|8180.8|8186.9|8183.6|8183.6|8180.8|52
1696561500000|2023-10-06 03:05:00|8183.9|8180.1|8177.9|8175.1|8183.9|8180.8|8177.9|8175.1|94
1696561800000|2023-10-06 03:10:00|8177.6|8174.8|8177.2|8174.4|8178.9|8176.1|8176.9|8173.6|73
1696562100000|2023-10-06 03:15:00|8176.9|8174.1|8179.1|8176.3|8180.1|8177.1|8176.9|8174.1|59
1696562400000|2023-10-06 03:20:00|8178.9|8176.1|8176.4|8173.6|8179.1|8176.3|8176.4|8173.4|70
1696562700000|2023-10-06 03:25:00|8177.4|8174.3|8177.1|8174.3|8179.4|8176.3|8176.1|8173.3|50
1696563000000|2023-10-06 03:30:00|8177.4|8174.6|8177.1|8174.3|8177.4|8174.6|8175.1|8172|95
1696563300000|2023-10-06 03:35:00|8176.1|8173.3|8173.8|8171|8177.4|8174.3|8172.8|8170|148
1696563600000|2023-10-06 03:40:00|8174.1|8170.3|8171.1|8168.3|8175.8|8173|8170.8|8168|68
1696563900000|2023-10-06 03:45:00|8171.8|8168|8172.3|8168.5|8175|8171.2|8170.5|8167.2|145
1696564200000|2023-10-06 03:50:00|8171.6|8168.8|8172|8169.2|8173|8169.7|8170|8167.2|94
1696564500000|2023-10-06 03:55:00|8172.3|8168.5|8174|8171.2|8174.3|8171.5|8171.3|8168.5|72
1696564800000|2023-10-06 04:00:00|8174.3|8171.5|8172|8169.2|8174.3|8171.5|8167.3|8164.2|175
1696565100000|2023-10-06 04:05:00|8171.7|8168.9|8167|8163.2|8171.7|8168.9|8165.7|8162.9|213
1696565400000|2023-10-06 04:10:00|8166.3|8163.5|8164.5|8160.7|8166.3|8163.5|8161.5|8158.2|279
1696565700000|2023-10-06 04:15:00|8164.2|8161.4|8167.5|8164.7|8168.2|8165.4|8164.2|8161.2|90
1696566000000|2023-10-06 04:20:00|8168.2|8165.4|8167.2|8163.4|8168.2|8165.4|8167.2|8163.4|59
1696566300000|2023-10-06 04:25:00|8166.5|8163.7|8168.2|8165.4|8168.2|8165.4|8165.5|8162.4|46
1696566600000|2023-10-06 04:30:00|8168.5|8165.7|8162.2|8158.4|8168.5|8165.7|8160.9|8157.4|130
1696566900000|2023-10-06 04:35:00|8161.5|8158.7|8164.2|8161.4|8164.2|8161.4|8159.9|8157.1|67
1696567200000|2023-10-06 04:40:00|8164.1|8161.3|8163.1|8160.3|8164.4|8161.6|8162.4|8159.3|36
1696567500000|2023-10-06 04:45:00|8163.8|8160|8167.1|8163.3|8167.1|8163.8|8162.8|8160|110
1696567800000|2023-10-06 04:50:00|8166.4|8163.6|8167.5|8164.7|8169.2|8166|8164.1|8161.3|131
1696568100000|2023-10-06 04:55:00|8167.8|8165|8165.8|8163|8168.2|8165.4|8165.2|8161.7|65
1696568400000|2023-10-06 05:00:00|8165.5|8162.7|8168.8|8166|8170.5|8167.3|8165.2|8162.4|111
1696568700000|2023-10-06 05:05:00|8169.5|8165.7|8165.8|8163|8169.8|8166.4|8165.5|8162|56
1696569000000|2023-10-06 05:10:00|8164.8|8162|8160.7|8157.9|8166|8163|8160.5|8156.9|87
1696569300000|2023-10-06 05:15:00|8161.2|8158.4|8162|8158.2|8165|8161.9|8161.2|8158.2|113
1696569600000|2023-10-06 05:20:00|8161.3|8158.5|8162|8159.2|8164|8160.9|8161|8157.5|47
1696569900000|2023-10-06 05:25:00|8161.7|8158.9|8152.7|8149.9|8162|8158.9|8152.7|8149.9|205
1696570200000|2023-10-06 05:30:00|8153|8150.2|8157.7|8154.9|8160.1|8157.3|8152.7|8149.9|175
1696570500000|2023-10-06 05:35:00|8158|8155.2|8159.9|8157.1|8163|8160.2|8157.7|8154.2|141
1696570800000|2023-10-06 05:40:00|8160.4|8157.6|8151.9|8148.1|8160.9|8157.9|8149.9|8146.6|122
1696571100000|2023-10-06 05:45:00|8151.6|8148.8|8152.6|8149.8|8155.2|8152.4|8150.6|8147.1|143
1696571400000|2023-10-06 05:50:00|8152.9|8149.1|8154.2|8151.4|8154.9|8152.1|8150.9|8147.8|160
1696571700000|2023-10-06 05:55:00|8153.9|8151.1|8158.2|8155.4|8158.2|8155.4|8150.5|8147.4|223
1696572000000|2023-10-06 06:00:00|8157.9|8155.1|8151.1|8148.3|8159.4|8156.4|8150.7|8147.3|186
1696572300000|2023-10-06 06:05:00|8151.9|8148.1|8147.7|8144.9|8162.1|8159|8146.4|8143.3|500
1696572600000|2023-10-06 06:10:00|8147.4|8144.6|8166.8|8163|8166.8|8163.7|8147.4|8144.6|319
1696572900000|2023-10-06 06:15:00|8166.5|8162.7|8178.9|8176.1|8178.9|8176.1|8163.8|8160.7|456
1696573200000|2023-10-06 06:20:00|8179.4|8176.6|8183.5|8180.7|8184.5|8181.4|8173.1|8169.7|361
1696573500000|2023-10-06 06:25:00|8183.8|8180|8181.6|8177.8|8185.2|8181.7|8172.8|8170|398
1696573800000|2023-10-06 06:30:00|8181.3|8178.5|8166.9|8164.1|8181.8|8178.5|8166.4|8163.1|366
1696574100000|2023-10-06 06:35:00|8166.5|8163.7|8172.2|8169.4|8173.5|8170.7|8165.9|8163.1|195
1696574400000|2023-10-06 06:40:00|8171.9|8168.4|8164.4|8161.6|8172.5|8169.4|8163.2|8160.4|293
1696574700000|2023-10-06 06:45:00|8163.4|8160.6|8163.4|8160.6|8163.4|8160.6|8157.1|8153.6|360
1696575000000|2023-10-06 06:50:00|8162.4|8159.6|8163|8160.2|8166.3|8163.2|8160|8156.9|341
1696575300000|2023-10-06 06:55:00|8163.7|8159.9|8165.7|8162.9|8166.7|8163.6|8162|8158.9|195
1696575600000|2023-10-06 07:00:00|8166.4|8162.6|8140.2|8137.4|8166.4|8162.9|8134.5|8131.7|1296
1696575900000|2023-10-06 07:05:00|8141.5|8137.7|8132.2|8128.4|8142.5|8139.7|8124.2|8121.4|1168
1696576200000|2023-10-06 07:10:00|8131.5|8128.7|8151.9|8149.1|8153.1|8149.8|8128.2|8124.7|907
1696576500000|2023-10-06 07:15:00|8152.6|8148.8|8147.3|8143.5|8154.3|8150.8|8143.6|8140.5|802
1696576800000|2023-10-06 07:20:00|8147|8144.2|8141.9|8139.1|8149.6|8146.8|8137.6|8134.8|730
1696577100000|2023-10-06 07:25:00|8142.3|8139.5|8159.9|8157.1|8162.6|8159.5|8141.6|8138.8|684
1696577400000|2023-10-06 07:30:00|8160.9|8157.8|8172.6|8169.8|8177.7|8174.9|8157.6|8154.8|908
1696577700000|2023-10-06 07:35:00|8173|8170.2|8198.3|8194.5|8199.3|8196.5|8172.6|8169.5|1060
1696578000000|2023-10-06 07:40:00|8197.7|8194.9|8199.8|8197|8203.5|8200.7|8188.4|8185.6|1357
1696578300000|2023-10-06 07:45:00|8200.1|8196.3|8202.6|8199.8|8211.6|8208.8|8198.8|8195.3|1045
1696578600000|2023-10-06 07:50:00|8201.9|8199.1|8219|8216.2|8223.7|8220.6|8200.6|8197.8|1278
1696578900000|2023-10-06 07:55:00|8219.4|8216.6|8201|8198.2|8219.7|8216.6|8194.4|8191.1|1115
1696579200000|2023-10-06 08:00:00|8200.6|8197.8|8193.6|8190.8|8200.6|8197.8|8185.6|8182.5|1050
1696579500000|2023-10-06 08:05:00|8192.9|8190.1|8182|8179.2|8196.9|8193.1|8176.4|8173.2|756
1696579800000|2023-10-06 08:10:00|8182.7|8178.9|8166.3|8163.5|8183.7|8180.9|8166.3|8163.5|803
1696580100000|2023-10-06 08:15:00|8166.6|8163.8|8181|8178.2|8184.4|8181.6|8160.6|8157.3|1305
1696580400000|2023-10-06 08:20:00|8181.7|8178.9|8175.9|8173.1|8183.2|8180.4|8171.2|8168.1|554
1696580700000|2023-10-06 08:25:00|8176.2|8173.4|8169.2|8166.4|8182.9|8179.8|8163.5|8160.7|1039
1696581000000|2023-10-06 08:30:00|8168.9|8166.1|8187|8184.2|8191.8|8188.7|8167.2|8164.1|1022
1696581300000|2023-10-06 08:35:00|8186.3|8183.5|8186|8183.2|8194|8191.2|8182.3|8179.5|529
1696581600000|2023-10-06 08:40:00|8185.6|8182.8|8186.6|8183.8|8189.3|8186.5|8179.9|8177.1|414
1696581900000|2023-10-06 08:45:00|8186.3|8183.5|8166.1|8163.3|8186.3|8183.5|8162.2|8159.1|618
1696582200000|2023-10-06 08:50:00|8166.4|8163.6|8156.4|8153.6|8168.4|8164.6|8155.1|8152.3|922
1696582500000|2023-10-06 08:55:00|8156.1|8153.3|8162.1|8159.3|8167.1|8164.3|8154.1|8150.6|614
1696582800000|2023-10-06 09:00:00|8162.4|8158.6|8142.5|8138.7|8163.4|8159.9|8136.5|8133.7|1105
1696583100000|2023-10-06 09:05:00|8141.8|8139|8158.5|8154.7|8158.5|8155.4|8138|8134.7|822
1696583400000|2023-10-06 09:10:00|8158.2|8155.4|8168.6|8165.8|8173.7|8170.8|8158.2|8155.1|529
1696583700000|2023-10-06 09:15:00|8169.6|8167.1|8152.9|8150.1|8171.6|8168.8|8148.2|8145.4|453
1696584000000|2023-10-06 09:20:00|8153.6|8149.8|8150.5|8146.7|8153.9|8151.1|8140.2|8137.1|545
1696584300000|2023-10-06 09:25:00|8149.8|8147|8147.5|8143.7|8149.8|8147|8138.5|8135.2|558
1696584600000|2023-10-06 09:30:00|8146.2|8143.4|8137.7|8134.9|8149.5|8146.4|8122.5|8119.7|1176
1696584900000|2023-10-06 09:35:00|8138.4|8134.6|8148.7|8145.9|8149.7|8146.9|8137.7|8134.6|548
1696585200000|2023-10-06 09:40:00|8149.4|8145.6|8147.3|8144.5|8152.4|8149.3|8141|8138.2|589
1696585500000|2023-10-06 09:45:00|8148|8144.2|8129.8|8127|8148.3|8145.2|8126.6|8123.8|801
1696585800000|2023-10-06 09:50:00|8129.4|8126.6|8139.1|8135.3|8142.1|8139|8128.8|8125.8|939
1696586100000|2023-10-06 09:55:00|8137.8|8135|8139.5|8136.7|8140.1|8137|8131.1|8128|333
1696586400000|2023-10-06 10:00:00|8139.1|8136.3|8149.5|8145.7|8159.6|8156.8|8138.5|8135.4|1125
1696586700000|2023-10-06 10:05:00|8148.5|8145.4|8159.2|8156.4|8161.2|8158.4|8147.2|8144.4|401
1696587000000|2023-10-06 10:10:00|8159.9|8156.1|8168.9|8166.1|8171.9|8169.1|8158.2|8155.4|664
1696587300000|2023-10-06 10:15:00|8169.6|8165.8|8163.7|8160.9|8172.9|8169.8|8162.2|8159.1|435
1696587600000|2023-10-06 10:20:00|8164|8160.2|8157.7|8154.9|8171.5|8168.7|8155.7|8152.9|625
1696587900000|2023-10-06 10:25:00|8157.4|8154.6|8154.3|8151.5|8157.7|8154.6|8149|8146.2|674
1696588200000|2023-10-06 10:30:00|8153.9|8151.1|8156.3|8152.5|8157|8153.5|8150|8146.5|345
1696588500000|2023-10-06 10:35:00|8156|8153.2|8175.7|8172.9|8183.4|8180.6|8156|8153.2|734
1696588800000|2023-10-06 10:40:00|8176|8172.2|8188.8|8185|8192.8|8189.4|8172.7|8169.6|1002
1696589100000|2023-10-06 10:45:00|8188.1|8185.3|8178.1|8175.3|8190.1|8187.3|8175.8|8173|533
1696589400000|2023-10-06 10:50:00|8178.4|8175.6|8183|8180.2|8183.3|8180.2|8172.4|8169.3|321
1696589700000|2023-10-06 10:55:00|8184|8181.2|8172.5|8169.7|8191|8187.2|8170.5|8167.7|885
1696590000000|2023-10-06 11:00:00|8173.2|8170.4|8157.8|8155|8173.8|8170.7|8155.8|8153|881
1696590300000|2023-10-06 11:05:00|8158.5|8154.7|8147.2|8144.4|8161.5|8158.1|8146|8143|794
1696590600000|2023-10-06 11:10:00|8147.5|8144.7|8149.7|8146.9|8156.2|8152.4|8145.7|8142.9|510
1696590900000|2023-10-06 11:15:00|8150|8147.2|8152.7|8149.9|8156.4|8153.6|8145.6|8142.2|424
1696591200000|2023-10-06 11:20:00|8153.4|8150.6|8159.9|8157.1|8167.7|8164.6|8150.4|8147.3|927
1696591500000|2023-10-06 11:25:00|8158.9|8156.1|8154.9|8152.1|8158.9|8156.1|8143.6|8140.8|627
1696591800000|2023-10-06 11:30:00|8155.6|8152.8|8165.2|8162.4|8177.3|8174.5|8153.9|8150.3|1344
1696592100000|2023-10-06 11:35:00|8165.5|8161.7|8151.2|8148.4|8166.5|8163.4|8149.9|8146.4|755
1696592400000|2023-10-06 11:40:00|8150.9|8148.1|8160.7|8157.9|8165|8162.2|8147.9|8145.1|857
1696592700000|2023-10-06 11:45:00|8160|8157.2|8157.3|8154.5|8164|8160.9|8153.2|8149.9|444
1696593000000|2023-10-06 11:50:00|8157|8154.2|8143|8140.2|8159|8155.5|8141.4|8137.9|1162
1696593300000|2023-10-06 11:55:00|8143.3|8140.5|8148.5|8144.7|8156|8152.8|8142.7|8139.9|1111
1696593600000|2023-10-06 12:00:00|8147.5|8144.4|8112.1|8109.3|8156.2|8153.1|8111.4|8108.3|4169
1696593900000|2023-10-06 12:05:00|8111.4|8108.6|8118.9|8115.1|8127.4|8124.3|8098.8|8095.3|3809
1696594200000|2023-10-06 12:10:00|8118.2|8115.4|8126.8|8124|8138.9|8135.4|8107.2|8104.1|2577
1696594500000|2023-10-06 12:15:00|8126|8123.2|8137.6|8134.8|8142.3|8139.5|8115.2|8111.4|1680
1696594800000|2023-10-06 12:20:00|8137.3|8134.5|8141.5|8138.7|8150.3|8147.5|8132.8|8130|2644
1696595100000|2023-10-06 12:25:00|8141.1|8138.3|8134.9|8131.1|8152|8149.2|8129.2|8123.7|1027
1696595400000|2023-10-06 12:30:00|8134.6|8130.8|8084.2|8080.4|8137.1|8132.3|8078.2|8075.4|7212
1696595700000|2023-10-06 12:35:00|8083.6|8080.8|8094.7|8091.9|8116.1|8113.3|8076.2|8072.7|5781
1696596000000|2023-10-06 12:40:00|8095.4|8092.6|8122.1|8119.3|8122.1|8119.3|8087|8084.2|3558
1696596300000|2023-10-06 12:45:00|8122.8|8119|8164.1|8161.3|8171.6|8168.8|8117.7|8114.2|12055
1696596600000|2023-10-06 12:50:00|8165.1|8162|8181|8177.2|8193.2|8190.1|8151.9|8148.8|6488
1696596900000|2023-10-06 12:55:00|8180.7|8176.9|8158.3|8155.5|8189.2|8185.8|8154.3|8151.2|7597
1696597200000|2023-10-06 13:00:00|8158|8154.2|8145.3|8142.5|8158.6|8155.5|8126.4|8122.9|5346
1696597500000|2023-10-06 13:05:00|8145.7|8142.9|8160.3|8157.5|8178.5|8175|8132.9|8129.7|5628
1696597800000|2023-10-06 13:10:00|8161|8158.2|8167.1|8164.3|8173.4|8169.9|8144.7|8141.7|2926
1696598100000|2023-10-06 13:15:00|8167.9|8165.1|8166.1|8163.3|8171.8|8169|8150.1|8147.3|2782
1696598400000|2023-10-06 13:20:00|8165.8|8163|8200|8196.2|8207.3|8204.5|8165.8|8162.3|6295
1696598700000|2023-10-06 13:25:00|8199.6|8196.8|8206|8203.2|8220.8|8218|8199.3|8196|4420
1696599000000|2023-10-06 13:30:00|8206.4|8203.6|8183.7|8179.9|8208|8204.9|8174|8171|5032
1696599300000|2023-10-06 13:35:00|8183|8180.2|8144.6|8141.8|8188|8184.9|8141.6|8138.8|5212
1696599600000|2023-10-06 13:40:00|8143.9|8141.1|8148.4|8145.6|8162.7|8159.4|8134.3|8131.5|5898
1696599900000|2023-10-06 13:45:00|8148.1|8145.3|8097.6|8094.8|8150.4|8147.6|8082.6|8079.8|6891
1696600200000|2023-10-06 13:50:00|8097.2|8094.4|8143.3|8139.5|8143.6|8140.5|8094.9|8091.8|4626
1696600500000|2023-10-06 13:55:00|8142.6|8139.8|8124.8|8122|8151.7|8148.9|8124.8|8121.7|2447
1696600800000|2023-10-06 14:00:00|8122.8|8120|8113.6|8110.8|8127.8|8125|8109.6|8106.1|2958
1696601100000|2023-10-06 14:05:00|8112.6|8109.8|8101.4|8098.6|8124.3|8120.8|8094.3|8091.2|3125
1696601400000|2023-10-06 14:10:00|8100.7|8097.9|8115.8|8112|8122.7|8119.9|8088.3|8085.5|4074
1696601700000|2023-10-06 14:15:00|8115.5|8111.7|8095.4|8092.6|8122|8118.9|8087.4|8084.6|2428
1696602000000|2023-10-06 14:20:00|8094.1|8090.3|8127.9|8124.1|8128.9|8126.1|8087.7|8084.6|2070
1696602300000|2023-10-06 14:25:00|8128.2|8124.4|8139.7|8136.9|8142.2|8139.4|8123.5|8120.7|2695
1696602600000|2023-10-06 14:30:00|8139|8136.2|8144|8140.2|8152.6|8149.5|8133.7|8130.9|2945
1696602900000|2023-10-06 14:35:00|8143.3|8141.2|8124.9|8122.1|8145.3|8142.5|8107.4|8104|2655
1696603200000|2023-10-06 14:40:00|8125.9|8122.8|8100.6|8096.8|8139.6|8136.1|8082.7|8079.2|3835
1696603500000|2023-10-06 14:45:00|8099.6|8096.2|8125.7|8122.9|8136.4|8133.3|8088.2|8084.8|11876
1696603800000|2023-10-06 14:50:00|8124.7|8121.9|8115.3|8111.5|8150.7|8147.9|8113.6|8110.8|4185
1696604100000|2023-10-06 14:55:00|8115|8112.2|8154|8151.2|8158.5|8155.7|8112.3|8109.4|5576
1696604400000|2023-10-06 15:00:00|8153.6|8150.8|8148.2|8144.4|8153.6|8150.8|8135.9|8133.1|2573
1696604700000|2023-10-06 15:05:00|8147.5|8144.7|8159.5|8156.7|8163.8|8161|8141.4|8138.6|2345
1696605000000|2023-10-06 15:10:00|8159.8|8157|8182.9|8180.1|8186.2|8183.4|8159.5|8156.7|3000
1696605300000|2023-10-06 15:15:00|8182.6|8179.8|8143.9|8140.1|8182.6|8179.8|8136.8|8134|3761
1696605600000|2023-10-06 15:20:00|8143.2|8140.4|8154.6|8150.8|8159.1|8155.8|8139.9|8137.1|1599
1696605900000|2023-10-06 15:25:00|8154.3|8151.5|8168.9|8166.1|8174.6|8171.8|8138.8|8135.3|4279
1696606200000|2023-10-06 15:30:00|8168.5|8165.7|8144.9|8142.1|8172.7|8169.4|8142.9|8140.1|2452
1696606500000|2023-10-06 15:35:00|8144.2|8141.4|8160.4|8156.6|8169.4|8165.9|8130.5|8127.7|2801
1696606800000|2023-10-06 15:40:00|8160.5|8157.7|8188.5|8185.7|8188.5|8185.7|8160.5|8157.7|3266
1696607100000|2023-10-06 15:45:00|8188.9|8186.1|8179.7|8176.9|8195.4|8191.8|8170.9|8167.8|4455
1696607400000|2023-10-06 15:50:00|8180.4|8177.6|8203.5|8200.7|8208.3|8205.5|8176.7|8173.6|4469
1696607700000|2023-10-06 15:55:00|8203|8200.2|8206.6|8203.8|8222.1|8219.3|8193.8|8191|4751
1696608000000|2023-10-06 16:00:00|8206.2|8203.4|8220|8217.2|8223.1|8220.1|8204.6|8201.4|4959
1696608300000|2023-10-06 16:05:00|8220.7|8216.9|8215.2|8212.4|8234|8230.5|8211.2|8208.4|3565
1696608600000|2023-10-06 16:10:00|8214.9|8212.1|8188.9|8186.1|8216.2|8213.4|8187.9|8184.9|3032
1696608900000|2023-10-06 16:15:00|8188.7|8185.9|8203.7|8200.9|8208.5|8205.7|8187.7|8184.9|2333
1696609200000|2023-10-06 16:20:00|8202.3|8199.5|8207.4|8204.6|8216.4|8213.3|8199|8196.2|1984
1696609500000|2023-10-06 16:25:00|8207.7|8203.9|8218.1|8214.3|8219.4|8216.6|8202.7|8198.9|1031
1696609800000|2023-10-06 16:30:00|8217.4|8214.6|8197.6|8194.8|8218.4|8215.3|8192.6|8189.8|3006
1696610100000|2023-10-06 16:35:00|8197.3|8194.5|8197|8194.2|8202|8198.9|8189.9|8187.1|1210
1696610400000|2023-10-06 16:40:00|8197.3|8194.5|8215.1|8211.3|8224|8220.7|8197.3|8193.9|2052
1696610700000|2023-10-06 16:45:00|8214.8|8212|8221.8|8219|8223.1|8220|8214.4|8211.3|1101
1696611000000|2023-10-06 16:50:00|8222.5|8218.7|8197.7|8193.9|8223.3|8220|8195|8192.2|1817
1696611300000|2023-10-06 16:55:00|8197.4|8194.6|8173.2|8170.4|8197.7|8194.9|8169.9|8166.8|2775
1696611600000|2023-10-06 17:00:00|8171.9|8169.1|8174.9|8172.1|8187.9|8185.1|8171.6|8168.1|1805
1696611900000|2023-10-06 17:05:00|8175.3|8172.5|8184.9|8181.1|8189.2|8186.1|8172.9|8170.1|1568
1696612200000|2023-10-06 17:10:00|8183.9|8182.1|8172.4|8169.6|8185.2|8182.4|8168.5|8165.7|2558
1696612500000|2023-10-06 17:15:00|8172.7|8169.9|8167.1|8164.3|8176.1|8173|8164.4|8161.4|2030
1696612800000|2023-10-06 17:20:00|8167.4|8164.6|8173.1|8170.3|8185.2|8182.4|8167.1|8164|1438
1696613100000|2023-10-06 17:25:00|8172.1|8169.3|8178.2|8174.4|8194.3|8191.2|8172.1|8169.3|5116
1696613400000|2023-10-06 17:30:00|8177.9|8175.1|8169.4|8166.6|8184.9|8182.1|8164.6|8161.5|1965
1696613700000|2023-10-06 17:35:00|8169|8166.2|8165.2|8161.4|8171.7|8168.9|8157.4|8154.6|2133
1696614000000|2023-10-06 17:40:00|8164.9|8162.1|8166.1|8162.3|8172.3|8168.5|8157.5|8154.7|2038
1696614300000|2023-10-06 17:45:00|8165.4|8162.6|8161.4|8158.6|8174.5|8171.6|8160.4|8157.6|2201
1696614600000|2023-10-06 17:50:00|8162.6|8158.8|8159.7|8156.9|8168.8|8164.5|8149.9|8146.8|4471
1696614900000|2023-10-06 17:55:00|8160.4|8156.6|8170.5|8167.7|8174.1|8171.3|8157.7|8154.9|1419
1696615200000|2023-10-06 18:00:00|8170.8|8168|8186|8183.2|8188.3|8185.5|8165.8|8162.3|2002
1696615500000|2023-10-06 18:05:00|8185.6|8182.8|8181.3|8178.5|8192.1|8189|8177.6|8174.8|1999
1696615800000|2023-10-06 18:10:00|8181|8177.5|8181.2|8178.4|8186|8183.2|8176.8|8174|2409
1696616100000|2023-10-06 18:15:00|8181.5|8178.7|8187.3|8184.5|8189.3|8186.5|8175.7|8172.9|3274
1696616400000|2023-10-06 18:20:00|8188.3|8184.9|8174.4|8171.6|8188.3|8185.2|8172|8169.2|3349
1696616700000|2023-10-06 18:25:00|8174.7|8171.9|8192.3|8189.5|8200.1|8197.3|8162|8159.2|18060
1696617000000|2023-10-06 18:30:00|8193|8189.2|8216.1|8213.3|8217.9|8215.1|8190.2|8187.1|5035
1696617300000|2023-10-06 18:35:00|8216.8|8213|8206.7|8202.9|8217.1|8214.3|8202|8198.6|3116
1696617600000|2023-10-06 18:40:00|8206|8203.2|8212.2|8209.4|8214.2|8211.4|8204.7|8201.2|835
1696617900000|2023-10-06 18:45:00|8211.5|8208.7|8210.9|8208.1|8213.2|8209.4|8205.1|8202|456
1696618200000|2023-10-06 18:50:00|8211.2|8208.4|8206.4|8202.6|8214.9|8212.1|8203.4|8200.6|577
1696618500000|2023-10-06 18:55:00|8205.4|8202.2|8200.4|8197.6|8206.4|8203.6|8197.7|8194.6|535
1696618800000|2023-10-06 19:00:00|8201.1|8197.3|8201.1|8197.3|8206.4|8203.3|8199.8|8196.3|307
1696619100000|2023-10-06 19:05:00|8200.4|8197.6|8196.8|8194|8200.4|8197.6|8194.8|8191.7|408
1696619400000|2023-10-06 19:10:00|8197.2|8194.4|8195.7|8192.9|8198|8194.7|8189.1|8186.3|906
1696619700000|2023-10-06 19:15:00|8196.7|8193.2|8193.5|8190.7|8196.7|8193.6|8190.1|8186.4|566
1696620000000|2023-10-06 19:20:00|8193.8|8190|8195.5|8192.7|8198.4|8195.4|8193.5|8190|294
1696620300000|2023-10-06 19:25:00|8194.5|8191.7|8193.2|8190.4|8201.4|8198|8192.9|8189.4|1432
1696620600000|2023-10-06 19:30:00|8193.9|8190.1|8194.8|8192|8201.8|8198.5|8190.5|8187.2|1152
1696620900000|2023-10-06 19:35:00|8194.5|8191.7|8196.5|8193.7|8197.5|8194.7|8194.2|8191.1|269
1696621200000|2023-10-06 19:40:00|8196.2|8193.4|8190|8187.2|8196.5|8193.7|8189|8185.9|680
1696621500000|2023-10-06 19:45:00|8189.7|8186.9|8194|8191.2|8195.3|8192.2|8189|8186.2|400
1696621800000|2023-10-06 19:50:00|8194.3|8191.5|8183.7|8179.9|8195.1|8192.3|8177.6|8174.8|1132
1696622100000|2023-10-06 19:55:00|8183.4|8180.6|8187.1|8184.3|8190.8|8188|8179|8176|334
1696622400000|2023-10-06 20:00:00|8186.8|8184|8187.8|8184|8187.8|8184.7|8180.4|8176.9|301
1696622700000|2023-10-06 20:05:00|8187.1|8184.3|8183.3|8180.5|8188.8|8185.7|8181.9|8179.1|149
1696623000000|2023-10-06 20:10:00|8183.6|8179.8|8179.9|8177.1|8183.6|8180.8|8178.5|8175.1|140
1696623300000|2023-10-06 20:15:00|8179.6|8176.8|8181.9|8178.1|8183.5|8180.2|8177.9|8175.1|82
1696623600000|2023-10-06 20:20:00|8181.6|8178.8|8189.4|8185.6|8191.4|8187.6|8179.9|8177.1|384
1696623900000|2023-10-06 20:25:00|8188.4|8186.7|8189.6|8185.8|8193.8|8190.3|8187.3|8183.8|308
1696624200000|2023-10-06 20:30:00|8188.9|8186.1|8187.2|8183.4|8189.3|8186.5|8186.5|8183.1|118
1696624500000|2023-10-06 20:35:00|8187.5|8184.4|8186.2|8183.4|8187.8|8184.7|8184.8|8181.5|61
1696624800000|2023-10-06 20:40:00|8185.9|8183.1|8184.6|8180.8|8186.2|8183.1|8182.2|8178.7|186
1696625100000|2023-10-06 20:45:00|8184.3|8181.5|8181.6|8177.8|8184.6|8181.8|8178.9|8176.1|152
1696625400000|2023-10-06 20:50:00|8182.3|8178.5|8188.3|8185.5|8189.3|8185.9|8182|8178.5|180
1696625700000|2023-10-06 20:55:00|8189|8185.2|8184.3|8180.5|8190|8186.5|8181.6|8177.8|338
1696802400000|2023-10-08 22:00:00|8369|8361.2|8376.8|8369|8407.2|8401.5|8355|8350.3|5805
1696802700000|2023-10-08 22:05:00|8374.3|8370.5|8387.3|8383.5|8390.1|8384.7|8363.8|8360.1|1510
1696803000000|2023-10-08 22:10:00|8386.9|8383.1|8428.1|8424.3|8429.3|8425.5|8386.4|8382.6|2083
1696803300000|2023-10-08 22:15:00|8428.8|8425|8418.4|8415.6|8436.1|8432.3|8415.7|8412.3|1683
1696803600000|2023-10-08 22:20:00|8418.1|8415.3|8429|8425.2|8430.4|8427.2|8396.4|8392.6|1943
1696803900000|2023-10-08 22:25:00|8428.4|8425.6|8429.4|8425.6|8433.7|8430.6|8414.7|8411.6|1130
1696804200000|2023-10-08 22:30:00|8428.7|8425.9|8447.7|8443.9|8450|8446.9|8428|8424.6|959
1696804500000|2023-10-08 22:35:00|8446.3|8443.5|8482.6|8478.8|8482.6|8478.8|8438.7|8434.9|2840
1696804800000|2023-10-08 22:40:00|8482.8|8479|8461.3|8457.5|8498.8|8495.5|8461|8457.5|1632
1696805100000|2023-10-08 22:45:00|8460.6|8457.8|8508.8|8505|8510.8|8507|8460.6|8457.3|1752
1696805400000|2023-10-08 22:50:00|8509.3|8505.5|8526.9|8523.1|8535.3|8531.5|8507.3|8503.5|1342
1696805700000|2023-10-08 22:55:00|8527.3|8523.5|8523.4|8519.6|8528.3|8524.5|8516.9|8514.1|424
1696806000000|2023-10-08 23:00:00|8523.2|8519.4|8517.6|8513.8|8536.6|8532.8|8510.2|8507.1|1028
1696806300000|2023-10-08 23:05:00|8517.2|8514.4|8507.2|8504.4|8521.2|8518.1|8500.2|8497.1|570
1696806600000|2023-10-08 23:10:00|8506.9|8504.1|8519.5|8516.7|8521.8|8518.7|8501.5|8497.7|1170
1696806900000|2023-10-08 23:15:00|8518.8|8516|8513.5|8509.7|8526.7|8522.9|8511.8|8508|1863
1696807200000|2023-10-08 23:20:00|8513.3|8509.5|8495.8|8492|8514.2|8511|8493.8|8490.3|805
1696807500000|2023-10-08 23:25:00|8495.5|8491.7|8454.8|8452|8502.1|8498.7|8454.8|8451|1278
1696807800000|2023-10-08 23:30:00|8454.1|8451.3|8502.3|8498.5|8503.4|8499.6|8454.1|8450.7|1098
1696808100000|2023-10-08 23:35:00|8502.1|8498.3|8505.4|8501.6|8505.9|8502.3|8492.8|8489.3|761
1696808400000|2023-10-08 23:40:00|8505.7|8501.9|8471.1|8467.3|8505.7|8501.9|8466.7|8462.9|708
1696808700000|2023-10-08 23:45:00|8471.4|8467.6|8472|8468.2|8487.4|8483.9|8470.4|8467.2|535
1696809000000|2023-10-08 23:50:00|8471.7|8468.9|8460|8457.2|8473.7|8469.2|8460|8456.9|748
1696809300000|2023-10-08 23:55:00|8460.4|8456.6|8462.7|8458.9|8469|8466.2|8446|8442.9|1139
1696809600000|2023-10-09 00:00:00|8463.3|8459.5|8475.3|8472.5|8482.3|8478.9|8459|8455.2|446
1696809900000|2023-10-09 00:05:00|8476|8472.2|8487|8483.2|8499.3|8496.2|8474.3|8470.5|678
1696810200000|2023-10-09 00:10:00|8487.3|8483.5|8486.6|8482.8|8488.6|8485.2|8474.3|8470.5|522
1696810500000|2023-10-09 00:15:00|8487.6|8483.8|8485.6|8481.8|8488.6|8485.5|8473.6|8470.8|436
1696810800000|2023-10-09 00:20:00|8484.6|8481.1|8507.6|8504.8|8508.6|8505.8|8483.6|8479.8|479
1696811100000|2023-10-09 00:25:00|8507.9|8504.1|8512.6|8509.8|8519.9|8516.4|8506.6|8503.4|708
1696811400000|2023-10-09 00:30:00|8512.9|8510.1|8520.2|8517.4|8521.5|8518.2|8508.2|8505.4|706
1696811700000|2023-10-09 00:35:00|8520.5|8516.7|8520.5|8517.7|8528.2|8525.1|8516.5|8513.7|978
1696812000000|2023-10-09 00:40:00|8520.2|8517.4|8519.2|8515.4|8521.2|8518.4|8508.8|8506|668
1696812300000|2023-10-09 00:45:00|8518.2|8516|8520.1|8517.3|8529.2|8526.4|8518.2|8516|723
1696812600000|2023-10-09 00:50:00|8520.5|8517.7|8531.5|8528.7|8534.1|8530.7|8518.1|8515.3|749
1696812900000|2023-10-09 00:55:00|8532.1|8528.3|8528.4|8525.6|8534.8|8531.3|8518.1|8515.3|782
1696813200000|2023-10-09 01:00:00|8528.1|8525.3|8575.1|8572.3|8578.1|8575|8528.1|8525|4466
1696813500000|2023-10-09 01:05:00|8575.8|8572|8606.4|8603.6|8612.4|8609.6|8569.4|8566|2821
1696813800000|2023-10-09 01:10:00|8606.1|8603.3|8576.4|8573.6|8609.7|8606.6|8571.7|8568.4|1827
1696814100000|2023-10-09 01:15:00|8577.4|8574.6|8586|8583.2|8593.4|8590.6|8571.4|8568.6|871
1696814400000|2023-10-09 01:20:00|8586.7|8582.9|8594.7|8591.9|8600|8596.5|8586|8582.9|623
1696814700000|2023-10-09 01:25:00|8594.3|8591.5|8573.3|8569.5|8597|8594.2|8572.3|8569.5|773
1696815000000|2023-10-09 01:30:00|8573.7|8569.9|8557.6|8554.8|8574.3|8571.2|8551|8548.2|1035
1696815300000|2023-10-09 01:35:00|8557|8554.2|8556.3|8553.5|8561.6|8558.8|8546|8543.2|733
1696815600000|2023-10-09 01:40:00|8556.6|8552.8|8538.3|8534.5|8556.6|8552.8|8536.6|8533.5|787
1696815900000|2023-10-09 01:45:00|8537.9|8535.1|8552.9|8549.1|8554.9|8552.1|8537.8|8534.5|711
1696816200000|2023-10-09 01:50:00|8552.6|8550.1|8558.9|8556.1|8561.6|8558.8|8546.9|8543.1|614
1696816500000|2023-10-09 01:55:00|8559.2|8556.4|8526.2|8522.4|8560.2|8557.1|8522.9|8520.1|739
1696816800000|2023-10-09 02:00:00|8526.5|8522.7|8517.8|8515|8528.2|8524.7|8510.5|8507.4|1422
1696817100000|2023-10-09 02:05:00|8518.2|8514.4|8512.5|8509.7|8526.5|8523.4|8510.8|8507.7|657
1696817400000|2023-10-09 02:10:00|8511.8|8508.7|8505.1|8502.3|8519.1|8516|8497.1|8494|674
1696817700000|2023-10-09 02:15:00|8505.5|8501.7|8503.1|8499.3|8510.5|8506.7|8501.8|8499|371
1696818000000|2023-10-09 02:20:00|8502.8|8500|8494.1|8490.3|8510.8|8507.6|8487.1|8484.3|575
1696818300000|2023-10-09 02:25:00|8493.4|8490.6|8505.7|8502.9|8510.1|8506.6|8493.4|8490.6|298
1696818600000|2023-10-09 02:30:00|8504.7|8501.9|8520.7|8516.9|8523.7|8520.9|8504.1|8500.9|906
1696818900000|2023-10-09 02:35:00|8520|8517.2|8520|8517.2|8522.7|8519.9|8512.4|8509.2|302
1696819200000|2023-10-09 02:40:00|8521|8518.2|8527.7|8523.9|8530.7|8527.4|8519.7|8515.9|253
1696819500000|2023-10-09 02:45:00|8528|8524.2|8516.3|8512.5|8530.3|8527.2|8514.3|8511.2|320
1696819800000|2023-10-09 02:50:00|8515.6|8512.8|8510.3|8507.5|8517.3|8514.2|8507.6|8504.8|318
1696820100000|2023-10-09 02:55:00|8511|8507.2|8498.6|8494.8|8511.6|8508.5|8496.3|8493.5|529
1696820400000|2023-10-09 03:00:00|8498.3|8495.5|8499.2|8496.4|8502.3|8499.1|8492.3|8489.5|423
1696820700000|2023-10-09 03:05:00|8498.6|8495.4|8510.2|8506.4|8511.2|8508.1|8489.6|8486.8|480
1696821000000|2023-10-09 03:10:00|8509.9|8506.1|8500.2|8496.4|8511.6|8508.8|8496.6|8493.4|297
1696821300000|2023-10-09 03:15:00|8499.5|8496.7|8500.8|8498|8505.9|8503.1|8497.9|8494.4|168
1696821600000|2023-10-09 03:20:00|8500.2|8497|8499.2|8496.4|8504.2|8501|8496.8|8493.9|174
1696821900000|2023-10-09 03:25:00|8499.8|8496|8498.8|8495|8504.8|8501.5|8495.8|8492.3|148
1696822200000|2023-10-09 03:30:00|8498.5|8495.7|8482.1|8479.3|8499.8|8497|8482.1|8479.3|725
1696822500000|2023-10-09 03:35:00|8482.5|8479.7|8494.1|8491.3|8495.4|8492.6|8479.1|8476|394
1696822800000|2023-10-09 03:40:00|8494.4|8491.6|8490.4|8487.6|8498.1|8495.3|8490.1|8487.3|204
1696823100000|2023-10-09 03:45:00|8490.8|8487|8490.7|8487.9|8490.8|8487.9|8483.1|8479.9|188
1696823400000|2023-10-09 03:50:00|8490.4|8487.6|8494.7|8491.9|8496|8492.9|8487.7|8484.6|271
1696823700000|2023-10-09 03:55:00|8494.4|8491.6|8490.7|8487.9|8495|8491.9|8490.4|8487.2|116
1696824000000|2023-10-09 04:00:00|8490.4|8487.6|8490.3|8487.5|8492.7|8488.9|8488.7|8485.4|254
1696824300000|2023-10-09 04:05:00|8491.7|8487.9|8493|8489.2|8499.7|8496.5|8489|8486.2|285
1696824600000|2023-10-09 04:10:00|8492.3|8489.5|8492|8488.2|8494.3|8491.2|8490|8486.9|82
1696824900000|2023-10-09 04:15:00|8491|8487.2|8490|8487.2|8493|8489.8|8487|8483.5|145
1696825200000|2023-10-09 04:20:00|8489.6|8486.8|8489.9|8487.1|8490.9|8488.1|8486.6|8483.5|170
1696825500000|2023-10-09 04:25:00|8490.6|8486.8|8496.2|8493.4|8497.6|8493.8|8488.6|8485.1|234
1696825800000|2023-10-09 04:30:00|8495.6|8492.4|8485.9|8483.1|8496.2|8493.4|8477.2|8473.9|363
1696826100000|2023-10-09 04:35:00|8485.6|8482.8|8482.5|8478.7|8486.2|8483.4|8477.2|8474.4|230
1696826400000|2023-10-09 04:40:00|8483|8479.7|8479.2|8476.4|8484.5|8481.7|8477.5|8474.4|141
1696826700000|2023-10-09 04:45:00|8479.5|8476.7|8473.2|8470.4|8479.9|8477.1|8466.2|8463.4|375
1696827000000|2023-10-09 04:50:00|8473.5|8469.7|8473.8|8471|8482.1|8479.3|8472.8|8469.7|292
1696827300000|2023-10-09 04:55:00|8473.5|8470.7|8469.1|8466.3|8476.1|8473|8467.1|8464|167
1696827600000|2023-10-09 05:00:00|8469.5|8465.7|8468.1|8465.3|8474.8|8471.3|8466.4|8463.3|236
1696827900000|2023-10-09 05:05:00|8467.4|8464.6|8456.1|8453.3|8467.4|8464.6|8455.1|8452.3|519
1696828200000|2023-10-09 05:10:00|8456.4|8452.6|8449.1|8445.3|8457.4|8454.3|8446.7|8443.9|374
1696828500000|2023-10-09 05:15:00|8449.4|8445.6|8458.7|8454.9|8459.4|8456.2|8449|8445.6|330
1696828800000|2023-10-09 05:20:00|8459|8455.2|8457.4|8453.6|8464|8460.9|8454|8451.2|228
1696829100000|2023-10-09 05:25:00|8457|8454.2|8468.7|8465.9|8468.7|8465.9|8457|8454.2|251
1696829400000|2023-10-09 05:30:00|8467.7|8464.9|8457|8454.2|8468.7|8465.9|8455.7|8452.5|453
1696829700000|2023-10-09 05:35:00|8458|8453.8|8485.6|8482.8|8486.6|8483.3|8457|8453.8|481
1696830000000|2023-10-09 05:40:00|8486|8482.2|8472.6|8469.8|8490.3|8486.8|8467.6|8464.5|548
1696830300000|2023-10-09 05:45:00|8471.6|8468.8|8468.9|8465.1|8480.9|8477.8|8465.9|8462.8|336
1696830600000|2023-10-09 05:50:00|8468.6|8465.8|8481.2|8477.4|8483.2|8480.1|8459.2|8455.4|545
1696830900000|2023-10-09 05:55:00|8480.6|8476.8|8469.9|8466.1|8486.9|8484.1|8469.2|8465.4|210
1696831200000|2023-10-09 06:00:00|8468.9|8465.4|8482.2|8478.4|8482.5|8479.4|8459.9|8456.7|515
1696831500000|2023-10-09 06:05:00|8482.5|8478.7|8481.5|8477.7|8486.5|8483|8475.5|8471.7|748
1696831800000|2023-10-09 06:10:00|8480.8|8478|8463.5|8459.7|8482.5|8479|8460.5|8456.7|635
1696832100000|2023-10-09 06:15:00|8463.1|8460.3|8473.1|8469.3|8477.5|8474.7|8463.1|8459.7|238
1696832400000|2023-10-09 06:20:00|8472.8|8469|8478.1|8474.3|8485.1|8482|8472.1|8468.3|385
1696832700000|2023-10-09 06:25:00|8479.4|8475.6|8478.1|8475.3|8482.1|8478.6|8467.4|8464.3|369
1696833000000|2023-10-09 06:30:00|8478.4|8475.6|8466.4|8462.6|8479.4|8476|8465.7|8462.6|328
1696833300000|2023-10-09 06:35:00|8466.1|8463.3|8469.4|8465.6|8477.7|8474.3|8466|8462.9|213
1696833600000|2023-10-09 06:40:00|8469.7|8466.6|8465.7|8462.9|8472.9|8469.6|8461.4|8458.6|317
1696833900000|2023-10-09 06:45:00|8466|8462.2|8454|8451.2|8466.7|8463.9|8453.3|8450.2|504
1696834200000|2023-10-09 06:50:00|8454.3|8451.5|8446|8443.2|8457.3|8453.8|8446|8442.5|566
1696834500000|2023-10-09 06:55:00|8446.3|8442.5|8452|8449.2|8460.6|8457.5|8443.3|8440.5|822
1696834800000|2023-10-09 07:00:00|8453|8450.2|8466.9|8463.1|8479.9|8477.1|8448|8444.5|971
1696835100000|2023-10-09 07:05:00|8466.3|8463.5|8454.2|8451.4|8471.3|8468.5|8449.9|8446.1|598
1696835400000|2023-10-09 07:10:00|8453.9|8451.1|8433.6|8430.8|8462.6|8458.8|8426.3|8423.1|1330
1696835700000|2023-10-09 07:15:00|8433.9|8430.1|8430.2|8427.4|8435.6|8432.1|8422.6|8419.8|904
1696836000000|2023-10-09 07:20:00|8429.9|8427.1|8437.2|8433.4|8449.6|8446.8|8423.6|8420.4|778
1696836300000|2023-10-09 07:25:00|8436.9|8433.1|8434.5|8430.7|8441.7|8438.4|8429.2|8425.7|489
1696836600000|2023-10-09 07:30:00|8434.2|8431.4|8418.8|8416|8434.5|8431.7|8413.9|8410.7|927
1696836900000|2023-10-09 07:35:00|8418.5|8415.7|8416.5|8412.7|8425.5|8422.4|8402.5|8399.2|862
1696837200000|2023-10-09 07:40:00|8416.8|8413|8413.1|8410.3|8422.5|8419.3|8406.1|8402.6|625
1696837500000|2023-10-09 07:45:00|8412.1|8409.3|8410.8|8407|8423.4|8420.3|8407.4|8404.1|742
1696837800000|2023-10-09 07:50:00|8410.4|8407.6|8412.4|8409.6|8420.8|8418|8402.4|8399|893
1696838100000|2023-10-09 07:55:00|8412.1|8409.3|8397.4|8394.6|8413.4|8410|8392.4|8389.3|1167
1696838400000|2023-10-09 08:00:00|8397.1|8394.3|8387.4|8384.6|8401.8|8398|8384.8|8382|1353
1696838700000|2023-10-09 08:05:00|8387.8|8384|8379.7|8376.9|8393.1|8390.3|8374.4|8371.6|1546
1696839000000|2023-10-09 08:10:00|8381.1|8377.3|8398.7|8395.9|8403.1|8399.9|8380.1|8377.3|921
1696839300000|2023-10-09 08:15:00|8399.4|8395.6|8396.4|8392.6|8409.2|8405.9|8389.7|8386.3|761
1696839600000|2023-10-09 08:20:00|8396|8393.6|8418.6|8415.8|8428.3|8425.5|8394.7|8391.6|1767
1696839900000|2023-10-09 08:25:00|8419.3|8415.5|8413.6|8410.8|8428.7|8425.5|8411.6|8408.8|1198
1696840200000|2023-10-09 08:30:00|8414|8411.2|8433|8430.2|8444.3|8441.2|8414|8411.2|1241
1696840500000|2023-10-09 08:35:00|8433.3|8429.5|8414.6|8411.8|8433.3|8429.8|8402.3|8399.5|1100
1696840800000|2023-10-09 08:40:00|8414.9|8412.1|8413.9|8410.1|8425.6|8422.5|8407.9|8404.8|517
1696841100000|2023-10-09 08:45:00|8413.6|8409.8|8417.6|8413.8|8423.6|8420.8|8408.6|8405.4|576
1696841400000|2023-10-09 08:50:00|8417.2|8414.4|8413.2|8410.4|8421.6|8418.4|8411.6|8408.4|672
1696841700000|2023-10-09 08:55:00|8413.6|8410.8|8412.6|8409.8|8419.5|8416.1|8403.9|8400.4|418
1696842000000|2023-10-09 09:00:00|8413.2|8409.4|8414.2|8411.4|8426.5|8423.2|8410.2|8407.4|586
1696842300000|2023-10-09 09:05:00|8413.9|8411.1|8418.8|8416|8427.5|8424|8405.5|8402.4|649
1696842600000|2023-10-09 09:10:00|8419.5|8415.7|8418.8|8415|8421.2|8417.4|8404.5|8401.2|336
1696842900000|2023-10-09 09:15:00|8418.5|8415.7|8405.8|8403|8420.8|8417.4|8398.5|8395.7|737
1696843200000|2023-10-09 09:20:00|8406.1|8402.3|8416.8|8413|8421.1|8418.3|8401.8|8398.6|489
1696843500000|2023-10-09 09:25:00|8415.8|8413.3|8415.4|8412.6|8422.4|8419.6|8412.4|8409.3|470
1696843800000|2023-10-09 09:30:00|8415.1|8411.6|8407.4|8403.6|8418.1|8414.6|8390.1|8387|3520
1696844100000|2023-10-09 09:35:00|8407.1|8404.3|8419.1|8416.3|8421.4|8418.6|8404.7|8401.9|624
1696844400000|2023-10-09 09:40:00|8418.4|8415.6|8433|8429.2|8433.3|8430.5|8412.4|8409.2|2780
1696844700000|2023-10-09 09:45:00|8432.6|8428.8|8442.9|8439.1|8444.6|8441.8|8421|8418.2|2565
1696845000000|2023-10-09 09:50:00|8443.3|8439.5|8467.2|8463.4|8467.2|8464.4|8438.3|8435.2|1980
1696845300000|2023-10-09 09:55:00|8466.2|8462.8|8447.2|8444.4|8467.6|8463.8|8443.6|8440.5|2524
1696845600000|2023-10-09 10:00:00|8446.6|8443.8|8454.9|8451.1|8455.6|8452.8|8444.6|8441.8|1181
1696845900000|2023-10-09 10:05:00|8454.6|8451.8|8438.6|8435.8|8460.2|8457.4|8437.6|8434.8|1377
1696846200000|2023-10-09 10:10:00|8438.9|8436.1|8445.6|8441.8|8447.9|8445.1|8433.6|8430.4|446
1696846500000|2023-10-09 10:15:00|8445.2|8441.4|8451.2|8448.4|8452.2|8449.4|8442.5|8439.7|248
1696846800000|2023-10-09 10:20:00|8451.9|8449.1|8474.5|8471.7|8478.2|8474.4|8445.2|8441.9|2223
1696847100000|2023-10-09 10:25:00|8474.2|8471.4|8488.5|8485.7|8493.5|8490.7|8472.8|8470|1158
1696847400000|2023-10-09 10:30:00|8487.5|8484.7|8498.1|8495.3|8502.1|8499|8485.8|8482.7|935
1696847700000|2023-10-09 10:35:00|8498.4|8495.6|8487.1|8483.3|8499.1|8496|8486.1|8483.3|1624
1696848000000|2023-10-09 10:40:00|8487.4|8484.6|8494.4|8491.6|8496.1|8492.8|8480.8|8478|757
1696848300000|2023-10-09 10:45:00|8494.7|8490.9|8478.4|8475.6|8496.4|8492.6|8473.8|8470.6|709
1696848600000|2023-10-09 10:50:00|8478.8|8476|8472.7|8469.9|8480.7|8476.9|8466.4|8463.3|492
1696848900000|2023-10-09 10:55:00|8473.4|8469.6|8472.4|8469.6|8478.7|8475.9|8466.1|8462.8|348
1696849200000|2023-10-09 11:00:00|8472.7|8468.9|8474.4|8471.6|8484|8480.6|8470.4|8467.3|463
1696849500000|2023-10-09 11:05:00|8474|8470.2|8478|8474.2|8480.4|8477.2|8469.4|8466.2|364
1696849800000|2023-10-09 11:10:00|8477.7|8474.9|8472|8468.2|8481|8477.2|8468.3|8465.2|407
1696850100000|2023-10-09 11:15:00|8471.3|8468.5|8464|8461.2|8475|8471.5|8461|8457.9|729
1696850400000|2023-10-09 11:20:00|8464.3|8460.5|8460.7|8457.9|8467.7|8464.5|8449|8446.2|993
1696850700000|2023-10-09 11:25:00|8460.3|8456.9|8449|8446.2|8462.7|8459.9|8445.7|8442.9|580
1696851000000|2023-10-09 11:30:00|8448.7|8445.9|8441.7|8438.9|8453.7|8450.5|8441|8438.2|1994
1696851300000|2023-10-09 11:35:00|8441.2|8437.9|8457.9|8455.1|8459.3|8456|8441|8437.9|834
1696851600000|2023-10-09 11:40:00|8457.6|8454.8|8437|8433.2|8458.9|8455.8|8436|8432.5|1251
1696851900000|2023-10-09 11:45:00|8435.6|8432.8|8446.9|8444.1|8455.6|8452.5|8433.9|8431.1|713
1696852200000|2023-10-09 11:50:00|8447.9|8445.1|8486.9|8484.1|8489.7|8486.4|8447.9|8444.8|1486
1696852500000|2023-10-09 11:55:00|8487.5|8483.7|8495.8|8492|8497.5|8494|8482.5|8479.1|1074
1696852800000|2023-10-09 12:00:00|8494.8|8493|8509.1|8505.3|8513.1|8510|8483.1|8479.7|4280
1696853100000|2023-10-09 12:05:00|8508.8|8506|8498.5|8495.7|8518.8|8515.7|8494.8|8492|1581
1696853400000|2023-10-09 12:10:00|8498.8|8495|8506.8|8503|8514.6|8511.3|8498.5|8494.7|982
1696853700000|2023-10-09 12:15:00|8506.1|8503.3|8505.4|8502.6|8517.8|8514.6|8498.4|8495.3|1348
1696854000000|2023-10-09 12:20:00|8505.7|8501.9|8501.7|8498.9|8513.7|8510.6|8499.7|8496.9|1218
1696854300000|2023-10-09 12:25:00|8502.7|8499.3|8504|8501.2|8508.1|8505.3|8494.8|8491.9|1231
1696854600000|2023-10-09 12:30:00|8504.4|8500.2|8487|8484.2|8514.7|8511.9|8486|8483.2|3922
1696854900000|2023-10-09 12:35:00|8487.3|8483.5|8498.6|8495.8|8502.9|8500.1|8477|8473.9|2058
1696855200000|2023-10-09 12:40:00|8498.3|8495.5|8483|8480.2|8498.6|8495.8|8480.3|8477.2|1106
1696855500000|2023-10-09 12:45:00|8482.6|8479.8|8492.6|8489.8|8494.3|8491.5|8477.3|8474.5|969
1696855800000|2023-10-09 12:50:00|8492.9|8490.1|8489.3|8486.5|8496.3|8493.5|8485.3|8481.8|856
1696856100000|2023-10-09 12:55:00|8489.9|8487.1|8479.6|8476.8|8490.9|8488.1|8475.3|8471.5|1827
1696856400000|2023-10-09 13:00:00|8479.3|8476.5|8475.5|8471.7|8506.8|8504|8473.8|8470.7|4828
1696856700000|2023-10-09 13:05:00|8475|8472.7|8457.9|8455.1|8483.3|8480|8456.9|8453.7|3643
1696857000000|2023-10-09 13:10:00|8457.2|8454.4|8443.8|8441|8465.7|8461.9|8443.5|8440.7|2175
1696857300000|2023-10-09 13:15:00|8444.2|8440.4|8464.1|8461.3|8467.8|8464.3|8440.2|8437|2165
1696857600000|2023-10-09 13:20:00|8464.4|8461.6|8474.4|8470.6|8476.7|8473.6|8457.4|8454.6|1643
1696857900000|2023-10-09 13:25:00|8473.8|8471|8469.7|8466.9|8482.1|8478.6|8461.1|8457.6|2460
1696858200000|2023-10-09 13:30:00|8471.1|8468.3|8451.7|8448.9|8473.1|8469.6|8440.8|8438|2775
1696858500000|2023-10-09 13:35:00|8451.4|8448.6|8501.6|8498.8|8509.4|8506.1|8450.1|8446.9|7744
1696858800000|2023-10-09 13:40:00|8502.2|8498.4|8493.6|8489.8|8505.9|8503.1|8487.9|8484.8|4406
1696859100000|2023-10-09 13:45:00|8494.6|8490.8|8442.2|8439.4|8496.2|8493.1|8439.9|8436.1|3855
1696859400000|2023-10-09 13:50:00|8441.2|8438.4|8427.3|8424.5|8447|8444.1|8415.6|8412.8|5437
1696859700000|2023-10-09 13:55:00|8427.6|8424.8|8429.9|8426.1|8454.9|8451.6|8424.8|8421.5|2469
1696860000000|2023-10-09 14:00:00|8429.6|8425.8|8471.2|8468.4|8474.2|8471|8428.9|8425.8|3192
1696860300000|2023-10-09 14:05:00|8471.8|8468|8487.1|8484.3|8487.8|8484.7|8459.2|8456|2231
1696860600000|2023-10-09 14:10:00|8487.5|8483.7|8503.4|8499.6|8504.8|8501.6|8474.1|8471|3202
1696860900000|2023-10-09 14:15:00|8502.4|8499.3|8513.7|8510.9|8521.1|8518.3|8488.1|8485|3084
1696861200000|2023-10-09 14:20:00|8513.4|8510.6|8524.1|8521.3|8532.4|8529.6|8507.7|8504.9|2605
1696861500000|2023-10-09 14:25:00|8524.4|8521.6|8531.7|8528.9|8542.3|8538.9|8523.7|8520.6|3313
1696861800000|2023-10-09 14:30:00|8532.3|8528.5|8529|8525.2|8550.8|8547.5|8526|8523.1|3502
1696862100000|2023-10-09 14:35:00|8528.3|8525.5|8518.7|8515.9|8538.3|8535.2|8513.1|8509.9|2717
1696862400000|2023-10-09 14:40:00|8518.4|8515.6|8530|8527.2|8530.7|8527.9|8508.7|8505.6|1699
1696862700000|2023-10-09 14:45:00|8530.7|8526.9|8507.7|8504.9|8531.7|8528.2|8500|8497.2|1775
1696863000000|2023-10-09 14:50:00|8507.4|8504.6|8506.6|8503.8|8513|8510.2|8498.7|8495.6|1219
1696863300000|2023-10-09 14:55:00|8507|8504.2|8505|8502.2|8520.6|8517.8|8505|8501.8|1072
1696863600000|2023-10-09 15:00:00|8505.6|8501.8|8503.6|8499.8|8514.2|8511.1|8494|8491.2|2719
1696863900000|2023-10-09 15:05:00|8503|8499.2|8514.6|8510.8|8540.6|8537.1|8498.3|8495.5|2476
1696864200000|2023-10-09 15:10:00|8513.3|8510.5|8514.3|8511.5|8520.3|8516.8|8496.6|8493.8|1883
1696864500000|2023-10-09 15:15:00|8514.6|8510.8|8509.6|8506.8|8517.9|8515.1|8504.9|8502.1|1635
1696864800000|2023-10-09 15:20:00|8510.6|8507.4|8516.9|8514.1|8526.5|8523.7|8500.9|8497.5|2480
1696865100000|2023-10-09 15:25:00|8516.6|8513.1|8499.6|8496.8|8516.9|8514.1|8489.9|8486.5|2994
1696865400000|2023-10-09 15:30:00|8499.3|8496.5|8504.6|8501.8|8516.6|8512.8|8498.6|8495.4|1741
1696865700000|2023-10-09 15:35:00|8504.9|8501.1|8497.5|8494.7|8504.9|8501.8|8487.9|8484.4|2811
1696866000000|2023-10-09 15:40:00|8497.9|8494.1|8509.2|8506.4|8517.2|8514.4|8493.2|8490.4|1565
1696866300000|2023-10-09 15:45:00|8508.9|8506.1|8504.2|8500.4|8509.5|8506.4|8494.5|8491.1|874
1696866600000|2023-10-09 15:50:00|8503.8|8500|8522.1|8518.3|8525.1|8522|8500.5|8497.4|1834
1696866900000|2023-10-09 15:55:00|8521.5|8518.7|8511.5|8508.7|8530.5|8527.3|8507.9|8505|3479
1696867200000|2023-10-09 16:00:00|8511.9|8509.1|8521.8|8519|8525.8|8522.4|8510.2|8507.1|1865
1696867500000|2023-10-09 16:05:00|8521.2|8518.4|8509.2|8505.4|8526.5|8523.4|8504.2|8500.7|1845
1696867800000|2023-10-09 16:10:00|8508.8|8506|8497.8|8495|8509.2|8506.4|8490.5|8487.7|1505
1696868100000|2023-10-09 16:15:00|8498.5|8494.7|8501.4|8498.6|8510.6|8507.3|8490.5|8487.3|1101
1696868400000|2023-10-09 16:20:00|8501.8|8498|8493.1|8490.3|8504.4|8501.6|8488.1|8485.3|1208
1696868700000|2023-10-09 16:25:00|8494.1|8491.3|8484.1|8481.3|8496.5|8493.7|8470.1|8467|3801
1696869000000|2023-10-09 16:30:00|8484.7|8481.9|8488.3|8485.5|8495|8491.9|8476.4|8473.3|2221
1696869300000|2023-10-09 16:35:00|8488.7|8484.9|8480|8477.2|8491|8488.2|8479.7|8476.8|911
1696869600000|2023-10-09 16:40:00|8480.6|8476.8|8480.7|8476.9|8488.3|8485.5|8470.4|8467.2|1274
1696869900000|2023-10-09 16:45:00|8481|8477.9|8479.9|8477.1|8483.3|8480.5|8470.3|8466.9|949
1696870200000|2023-10-09 16:50:00|8480.3|8476.5|8486.3|8483.5|8494.1|8491.1|8474.3|8471.5|1163
1696870500000|2023-10-09 16:55:00|8485.6|8482.8|8495.8|8493|8499.2|8496.4|8482.6|8478.8|1913
1696870800000|2023-10-09 17:00:00|8495.5|8492.7|8498.1|8494.3|8504.4|8501.3|8485.8|8482.7|1822
1696871100000|2023-10-09 17:05:00|8497.5|8494.7|8509.7|8506.9|8513.4|8509.9|8493.1|8490|1623
1696871400000|2023-10-09 17:10:00|8510.4|8507.6|8520.7|8517.9|8523.7|8520.5|8505.1|8502.3|1869
1696871700000|2023-10-09 17:15:00|8520.3|8517.5|8522|8519.2|8524.3|8521.1|8513|8509.5|1175
1696872000000|2023-10-09 17:20:00|8521|8518.2|8526|8523.2|8532|8528.8|8518.4|8515.2|1585
1696872300000|2023-10-09 17:25:00|8527|8523.5|8526.3|8523.5|8530.6|8527.5|8520|8517.2|1126
1696872600000|2023-10-09 17:30:00|8525.6|8522.8|8505.3|8502.5|8531.9|8528.8|8505.3|8502.5|1935
1696872900000|2023-10-09 17:35:00|8504.7|8501.9|8512.7|8508.9|8518.3|8515.2|8504.7|8501.5|1409
1696873200000|2023-10-09 17:40:00|8511.7|8508.5|8499.1|8496.3|8513.3|8509.9|8494.6|8491.3|2269
1696873500000|2023-10-09 17:45:00|8499.5|8495.7|8500.8|8498|8503.7|8500.6|8494.8|8491.7|2000
1696873800000|2023-10-09 17:50:00|8501.8|8498.3|8493.4|8489.6|8507.2|8503.9|8490.4|8487.1|2229
1696874100000|2023-10-09 17:55:00|8492.1|8489.3|8458.4|8455.6|8499.4|8496.6|8451.8|8448.7|4847
1696874400000|2023-10-09 18:00:00|8458.7|8455.9|8473.3|8469.5|8482.3|8479.2|8458.7|8455.9|3009
1696874700000|2023-10-09 18:05:00|8472.9|8470.1|8484.9|8482.1|8490.3|8486.8|8465.4|8462.3|2641
1696875000000|2023-10-09 18:10:00|8485.9|8483.1|8497.9|8495.1|8499.3|8496.5|8484.6|8481.8|2569
1696875300000|2023-10-09 18:15:00|8497.6|8494.8|8485.2|8482.4|8503.3|8500.5|8460|8457.2|4364
1696875600000|2023-10-09 18:20:00|8485.6|8482.8|8505.2|8501.4|8517.8|8515|8485.6|8482.8|3232
1696875900000|2023-10-09 18:25:00|8504.9|8502.1|8518.7|8515.9|8521.1|8517.9|8490.9|8487.8|12844
1696876200000|2023-10-09 18:30:00|8518.4|8515.6|8522.4|8519.6|8526.1|8522.8|8514.8|8511.6|2720
1696876500000|2023-10-09 18:35:00|8523.1|8520.3|8525.1|8522.3|8528.7|8525.6|8520.8|8518|1022
1696876800000|2023-10-09 18:40:00|8525.4|8522.6|8522.7|8519.9|8527.8|8524.6|8521.4|8517.6|374
1696877100000|2023-10-09 18:45:00|8523.1|8519.3|8526|8523.2|8530|8527.2|8522|8519.2|555
1696877400000|2023-10-09 18:50:00|8526.7|8522.9|8518.4|8514.6|8527.7|8524.5|8517.7|8514.6|456
1696877700000|2023-10-09 18:55:00|8518|8515.2|8519|8516.2|8519.3|8516.2|8514|8511.2|501
1696878000000|2023-10-09 19:00:00|8518.6|8515.8|8523.9|8521.1|8525.8|8522.5|8518.3|8515.5|710
1696878300000|2023-10-09 19:05:00|8523.6|8520.8|8518.3|8515.5|8525.3|8522.5|8517.9|8515.1|275
1696878600000|2023-10-09 19:10:00|8518.6|8515.8|8512.9|8509.1|8521.2|8518.4|8511.5|8508.1|315
1696878900000|2023-10-09 19:15:00|8512.2|8509.4|8515.9|8512.1|8518.5|8515.7|8512.2|8509.4|467
1696879200000|2023-10-09 19:20:00|8515.2|8512.4|8513.8|8511|8515.9|8512.4|8510.5|8507.7|218
1696879500000|2023-10-09 19:25:00|8513.5|8510.7|8507.2|8503.4|8513.5|8510.7|8506.2|8502.9|223
1696879800000|2023-10-09 19:30:00|8506.2|8504|8506.8|8504|8510.2|8507.4|8506.1|8503|347
1696880100000|2023-10-09 19:35:00|8506.5|8503.7|8510.1|8507.3|8511.1|8508|8506.5|8503.7|169
1696880400000|2023-10-09 19:40:00|8510.5|8507.7|8511.4|8508.6|8514.1|8511.3|8510.1|8507.3|368
1696880700000|2023-10-09 19:45:00|8511.7|8508.9|8512.1|8509.3|8514.1|8510.6|8511.1|8507.9|227
1696881000000|2023-10-09 19:50:00|8511.4|8508.6|8517.4|8514.6|8518.7|8514.9|8510.7|8507.9|142
1696881300000|2023-10-09 19:55:00|8518.4|8514.2|8513.7|8509.9|8518.7|8515.6|8510.1|8507.3|346
1696881600000|2023-10-09 20:00:00|8513|8509.2|8512.7|8509.9|8513.7|8510.3|8508.4|8505.3|235
1696881900000|2023-10-09 20:05:00|8512|8509.2|8513.7|8510.9|8514.1|8510.9|8510.4|8506.9|120
1696882200000|2023-10-09 20:10:00|8514|8511.2|8507.7|8504.9|8514.7|8511.6|8507.7|8504.5|293
1696882500000|2023-10-09 20:15:00|8508.4|8505.6|8508.4|8505.6|8509.7|8506.2|8504.7|8501.9|265
1696882800000|2023-10-09 20:20:00|8508|8505.2|8509.3|8505.5|8509.4|8506.6|8507.7|8504.6|22
1696883100000|2023-10-09 20:25:00|8508.7|8505.9|8509.3|8506.5|8510|8506.5|8508.3|8505.2|40
1696883400000|2023-10-09 20:30:00|8509|8506.2|8507.9|8505.1|8510.3|8507.5|8507.3|8504.5|51
1696883700000|2023-10-09 20:35:00|8507.6|8504.8|8512.2|8508.4|8512.6|8509.8|8507.3|8504.1|214
1696884000000|2023-10-09 20:40:00|8511.9|8509.1|8515.2|8512.4|8515.5|8512.4|8511.6|8508.4|139
1696884300000|2023-10-09 20:45:00|8515.5|8512.7|8520.8|8518|8523.1|8520|8514.9|8511.7|264
1696884600000|2023-10-09 20:50:00|8521.1|8518.3|8522.8|8520|8523.8|8520.4|8519.5|8516.3|103
1696884900000|2023-10-09 20:55:00|8523.5|8519.7|8516.2|8513.4|8526.9|8523.7|8515.5|8512|558
1696888800000|2023-10-09 22:00:00|8522.8|8519|8517.6|8513.8|8523.3|8519.8|8516.9|8513.5|132
1696889100000|2023-10-09 22:05:00|8516.9|8514.1|8519.3|8515.5|8519.4|8516.1|8516.9|8513.8|31
1696889400000|2023-10-09 22:10:00|8518.6|8515.8|8518.5|8514.7|8520.6|8517.4|8517.9|8514.1|78
1696889700000|2023-10-09 22:15:00|8518.2|8514.4|8519.5|8515.7|8520.5|8516.7|8516.5|8513.1|28
1696890000000|2023-10-09 22:20:00|8518.9|8515.1|8517.5|8514.7|8519|8515.7|8515.9|8512.1|37
1696890300000|2023-10-09 22:25:00|8517.2|8514.4|8518.8|8515|8518.8|8515|8515.2|8512|45
1696890600000|2023-10-09 22:30:00|8518.5|8515.7|8517.2|8514.4|8519.8|8516.7|8516.2|8513|35
1696890900000|2023-10-09 22:35:00|8516.8|8514|8516.8|8513|8517.2|8514|8514.8|8511.3|30
1696891200000|2023-10-09 22:40:00|8517.1|8514.3|8515.8|8513|8517.5|8514.3|8513.5|8510|31
1696891500000|2023-10-09 22:45:00|8515.4|8512.6|8513.7|8510.9|8516.1|8513|8513.7|8510.9|24
1696891800000|2023-10-09 22:50:00|8514.1|8510.3|8514.4|8510.6|8515.1|8512.3|8512.7|8509.3|40
1696892100000|2023-10-09 22:55:00|8514|8511.2|8513.7|8510.9|8515.7|8511.9|8513.7|8510.6|14
1696892400000|2023-10-09 23:00:00|8515.4|8511.6|8517|8514.2|8517.3|8514.2|8514.7|8511.5|21
1696892700000|2023-10-09 23:05:00|8517.3|8513.2|8515.7|8511.9|8517.3|8513.9|8513.7|8509.9|29
1696893000000|2023-10-09 23:10:00|8515.3|8512.5|8517.6|8513.8|8517.6|8514.8|8514.3|8511.5|58
1696893300000|2023-10-09 23:15:00|8516.3|8513.5|8515.6|8511.8|8518.3|8514.8|8515.3|8511.8|63
1696893600000|2023-10-09 23:20:00|8515.3|8512.5|8514.3|8511.5|8516.3|8513.5|8514.3|8511.5|10
1696893900000|2023-10-09 23:25:00|8514.2|8511.4|8515.2|8512.4|8515.6|8512.8|8514.2|8511.4|11
1696894200000|2023-10-09 23:30:00|8515.9|8512.1|8518.9|8515.1|8518.9|8515.7|8515.9|8512.1|38
1696894500000|2023-10-09 23:35:00|8517.9|8514.7|8519.5|8516.7|8519.8|8517|8516.5|8513.1|28
1696894800000|2023-10-09 23:40:00|8520.5|8517.7|8522.5|8519.7|8522.5|8519.7|8519.5|8516.3|30
1696895100000|2023-10-09 23:45:00|8522.2|8519.4|8522.5|8519.7|8528.1|8525|8521.8|8518.7|255
1696895400000|2023-10-09 23:50:00|8521.5|8518.7|8525.4|8521.6|8528.7|8525.9|8519.9|8517.1|926
1696895700000|2023-10-09 23:55:00|8524.8|8522|8518.7|8515.9|8524.8|8522|8514.1|8510.8|598
1696896000000|2023-10-10 00:00:00|8517.7|8513.9|8510.1|8506.3|8521.8|8518|8508.4|8505.6|396
1696896300000|2023-10-10 00:05:00|8509.8|8507|8501.8|8499|8510.8|8507|8501.8|8498.3|273
1696896600000|2023-10-10 00:10:00|8501.5|8498.7|8494.8|8491|8501.5|8498.7|8492.5|8488.7|276
1696896900000|2023-10-10 00:15:00|8495.3|8491.5|8494.1|8490.3|8500.7|8496.9|8490.4|8487.3|197
1696897200000|2023-10-10 00:20:00|8493.4|8490.6|8497.1|8493.3|8497.4|8494.6|8491.4|8487.6|161
1696897500000|2023-10-10 00:25:00|8496.1|8492.9|8494.7|8491.9|8496.1|8492.9|8486.1|8483|323
1696897800000|2023-10-10 00:30:00|8495.1|8491.3|8494.7|8491.9|8497.1|8493.9|8492.4|8488.9|60
1696898100000|2023-10-10 00:35:00|8495.1|8492.3|8491.4|8488.6|8497.4|8494.3|8491.1|8487.9|118
1696898400000|2023-10-10 00:40:00|8492.1|8488.3|8493.7|8490.9|8503.3|8499.5|8490.1|8487.3|639
1696898700000|2023-10-10 00:45:00|8494.1|8490.3|8494|8491.2|8497.7|8494.2|8492.1|8488.9|119
1696899000000|2023-10-10 00:50:00|8494.4|8491.6|8499.3|8496.5|8499.6|8496.8|8494|8491.2|141
1696899300000|2023-10-10 00:55:00|8499.9|8496.1|8495.3|8492.5|8502.6|8499.8|8495.3|8492.5|105
1696899600000|2023-10-10 01:00:00|8495.6|8492.8|8491|8488.2|8501.6|8498.2|8489.6|8485.8|211
1696899900000|2023-10-10 01:05:00|8490.6|8487.8|8484.3|8480.5|8492.6|8489.4|8483.3|8480.5|160
1696900200000|2023-10-10 01:10:00|8483.6|8480.8|8489.9|8486.1|8490.9|8487.8|8482.9|8479.5|346
1696900500000|2023-10-10 01:15:00|8489.6|8485.8|8477.6|8474.8|8492.9|8489.8|8473|8469.2|434
1696900800000|2023-10-10 01:20:00|8478.2|8474.4|8469.9|8467.1|8484.2|8480.8|8469.9|8466.7|314
1696901100000|2023-10-10 01:25:00|8470.5|8466.7|8476.8|8473|8479.5|8476.4|8470.2|8466.7|134
1696901400000|2023-10-10 01:30:00|8476.1|8473.3|8482.1|8479.3|8489.1|8485.7|8476.1|8473|214
1696901700000|2023-10-10 01:35:00|8482.8|8480|8486.1|8483.3|8490.8|8488|8479.1|8476|198
1696902000000|2023-10-10 01:40:00|8485.8|8483|8491.7|8488.9|8492.7|8489.9|8485.8|8482.6|117
1696902300000|2023-10-10 01:45:00|8492.1|8488.3|8492|8489.2|8494.4|8491.2|8486.4|8483.6|299
1696902600000|2023-10-10 01:50:00|8491.7|8488.9|8505.6|8501.8|8508|8504.8|8489.7|8486.2|433
1696902900000|2023-10-10 01:55:00|8506|8502.2|8501.3|8498.5|8507.6|8504.2|8497.6|8494.8|217
1696903200000|2023-10-10 02:00:00|8501.6|8498.8|8499|8495.2|8507.3|8504.2|8498.3|8495.2|221
1696903500000|2023-10-10 02:05:00|8498.3|8495.5|8503.9|8500.1|8504.6|8501.5|8494.3|8491.1|135
1696903800000|2023-10-10 02:10:00|8503.3|8500.5|8502.9|8499.1|8504.9|8501.8|8499.6|8496.3|141
1696904100000|2023-10-10 02:15:00|8502.6|8499.8|8508.2|8504.4|8509.2|8505.7|8500.6|8497.4|125
1696904400000|2023-10-10 02:20:00|8508.5|8505.4|8509.2|8505.4|8511.5|8508.7|8503.2|8500.4|140
1696904700000|2023-10-10 02:25:00|8509.5|8505.7|8507.8|8504|8509.7|8506.4|8502.5|8499.4|76
1696905000000|2023-10-10 02:30:00|8507.5|8505|8496.8|8493|8507.5|8505|8495.8|8493|155
1696905300000|2023-10-10 02:35:00|8497.2|8494.4|8504.8|8501|8505.2|8502.4|8497.2|8494|114
1696905600000|2023-10-10 02:40:00|8504.5|8501.7|8510.5|8506.7|8510.5|8507.4|8502.2|8499|97
1696905900000|2023-10-10 02:45:00|8511.1|8508.3|8503.8|8501|8513.1|8509.3|8502.8|8499.5|122
1696906200000|2023-10-10 02:50:00|8504.2|8500.4|8493.1|8490.3|8504.2|8500.4|8490.8|8487.7|208
1696906500000|2023-10-10 02:55:00|8493.5|8489.7|8483.8|8481|8493.5|8490|8482.8|8479.6|213
1696906800000|2023-10-10 03:00:00|8484.4|8480.6|8483.1|8479.3|8487.1|8484|8482.4|8479|102
1696907100000|2023-10-10 03:05:00|8482.8|8479|8485.7|8481.9|8487.8|8484.6|8481.8|8479|72
1696907400000|2023-10-10 03:10:00|8486.1|8482.3|8487|8484.2|8487.4|8484.2|8481.4|8478.2|160
1696907700000|2023-10-10 03:15:00|8486.4|8483.6|8482|8479.2|8490.7|8487.2|8480.7|8477.6|145
1696908000000|2023-10-10 03:20:00|8482.4|8478.6|8484|8481.2|8484|8481.2|8480.3|8477.2|68
1696908300000|2023-10-10 03:25:00|8483.6|8480.8|8485|8482.2|8485|8482.2|8483|8479.8|54
1696908600000|2023-10-10 03:30:00|8485.3|8481.5|8482|8478.2|8485.3|8482.2|8481|8477.8|84
1696908900000|2023-10-10 03:35:00|8481.6|8478.8|8482|8479.2|8483.3|8480.5|8480.6|8477.8|15
1696909200000|2023-10-10 03:40:00|8482.6|8478.8|8480.6|8477.8|8483.3|8480.2|8480.3|8476.8|37
1696909500000|2023-10-10 03:45:00|8481|8478.2|8481.6|8477.8|8482.1|8478.8|8478.9|8475.8|62
1696909800000|2023-10-10 03:50:00|8481.2|8478.4|8482.6|8479.8|8484.2|8480.8|8480.6|8477.4|66
1696910100000|2023-10-10 03:55:00|8482.9|8479.1|8481.5|8478.7|8482.9|8479.8|8481.2|8478.4|30
1696910400000|2023-10-10 04:00:00|8482.5|8478.4|8479.2|8476.4|8482.5|8479.1|8479.2|8476.1|54
1696910700000|2023-10-10 04:05:00|8479.5|8476.7|8473.6|8470.8|8480.5|8477.1|8473.6|8470.4|223
1696911000000|2023-10-10 04:10:00|8474.6|8471.1|8476.5|8472.7|8477.2|8474.4|8472.6|8469.4|115
1696911300000|2023-10-10 04:15:00|8476.2|8472.4|8476.2|8473.4|8477.2|8474|8475.2|8472.4|27
1696911600000|2023-10-10 04:20:00|8475.8|8473|8472.5|8469.7|8476.5|8473.4|8471.9|8468.6|172
1696911900000|2023-10-10 04:25:00|8472.9|8469.1|8467.5|8463.7|8473|8470.1|8464.5|8460.7|216
1696912200000|2023-10-10 04:30:00|8466.8|8464|8466.2|8463.4|8467.7|8464.4|8457.5|8454.1|388
1696912500000|2023-10-10 04:35:00|8466.5|8462.7|8466.9|8464.1|8468.2|8464.7|8464.5|8460.7|93
1696912800000|2023-10-10 04:40:00|8466.5|8463.7|8465.1|8462.3|8467.1|8464.1|8464.5|8461.2|89
1696913100000|2023-10-10 04:45:00|8464.5|8461.3|8465.5|8462.7|8468.1|8465|8464.1|8461.3|145
1696913400000|2023-10-10 04:50:00|8466.1|8462.3|8463.8|8461|8467.5|8464.7|8463.8|8460.6|55
1696913700000|2023-10-10 04:55:00|8464.8|8461.6|8469.1|8465.3|8469.8|8466.3|8463.8|8460.6|155
1696914000000|2023-10-10 05:00:00|8468.4|8465.6|8469.4|8465.6|8472.1|8469|8468.1|8464.6|132
1696914300000|2023-10-10 05:05:00|8469.1|8466.3|8474.4|8470.6|8474.4|8470.9|8469.1|8466.3|97
1696914600000|2023-10-10 05:10:00|8473.7|8470.9|8480|8477.2|8480.4|8477.2|8473.4|8470.2|244
1696914900000|2023-10-10 05:15:00|8479.3|8476.5|8475.9|8473.1|8480.8|8477.5|8475.6|8472.8|186
1696915200000|2023-10-10 05:20:00|8476.6|8472.8|8474.9|8472.1|8477.3|8474.5|8472.9|8470.1|44
1696915500000|2023-10-10 05:25:00|8475.3|8471.5|8472.2|8468.4|8475.3|8472.1|8471.9|8468.4|24
1696915800000|2023-10-10 05:30:00|8471.6|8468.8|8477.5|8473.7|8486.9|8484.1|8470.2|8467.4|399
1696916100000|2023-10-10 05:35:00|8476.5|8474.4|8480.8|8478|8482.9|8480.1|8474.9|8471.7|122
1696916400000|2023-10-10 05:40:00|8480.5|8477.7|8471.8|8468|8480.8|8477.7|8471.8|8468|88
1696916700000|2023-10-10 05:45:00|8471.2|8468.4|8473.5|8469.7|8477.5|8474|8470.5|8467.4|147
1696917000000|2023-10-10 05:50:00|8474.5|8471.7|8472.8|8470|8477.8|8474.7|8467.4|8464|150
1696917300000|2023-10-10 05:55:00|8473.4|8469.6|8471.8|8468|8475.8|8472.6|8470.4|8467.3|97
1696917600000|2023-10-10 06:00:00|8471.1|8468.3|8458.7|8455.9|8476.1|8473|8458.5|8455.2|279
1696917900000|2023-10-10 06:05:00|8459.1|8456.3|8458.1|8455.3|8464.7|8461.6|8457.7|8454.9|154
1696918200000|2023-10-10 06:10:00|8458.4|8454.6|8464.7|8460.9|8466.1|8463.3|8457.1|8453.9|224
1696918500000|2023-10-10 06:15:00|8465.1|8461.3|8461.7|8458.9|8468.7|8465.5|8459.4|8456.2|165
1696918800000|2023-10-10 06:20:00|8462|8459.2|8466.7|8463.9|8471|8467.9|8461.7|8458.2|177
1696919100000|2023-10-10 06:25:00|8467.3|8463.5|8463.6|8460.8|8468.7|8465.5|8461.3|8457.5|133
1696919400000|2023-10-10 06:30:00|8463.3|8460.5|8464.3|8460.5|8466.6|8463.5|8459|8455.8|188
1696919700000|2023-10-10 06:35:00|8464.6|8461.8|8455.3|8452.5|8465.6|8462.8|8453.3|8450.5|335
1696920000000|2023-10-10 06:40:00|8456.3|8453.2|8455.3|8451.5|8457.3|8454.5|8452|8448.9|259
1696920300000|2023-10-10 06:45:00|8453.9|8451.1|8448.3|8445.5|8456.3|8453.1|8447.9|8445|467
1696920600000|2023-10-10 06:50:00|8448.6|8445.8|8449.3|8445.5|8449.3|8446.5|8441.3|8438.1|492
1696920900000|2023-10-10 06:55:00|8448.9|8446.1|8446.6|8443.8|8452.6|8449.8|8444.6|8441.4|357
1696921200000|2023-10-10 07:00:00|8445.6|8442.8|8440.9|8438.1|8458.9|8455.1|8440.6|8437.8|852
1696921500000|2023-10-10 07:05:00|8440.6|8437.8|8418.6|8415.8|8444.3|8441.1|8418.6|8415.8|1178
1696921800000|2023-10-10 07:10:00|8419|8416.2|8413.3|8410.5|8425.6|8422.5|8411.7|8408.5|834
1696922100000|2023-10-10 07:15:00|8413.7|8409.9|8422.6|8419.8|8422.9|8419.8|8411|8408.2|634
1696922400000|2023-10-10 07:20:00|8422.2|8418.8|8449.9|8447.1|8451.2|8448.1|8422.2|8418.8|1215
1696922700000|2023-10-10 07:25:00|8450.9|8448.1|8463.5|8459.7|8466.8|8463.7|8443.6|8440.8|1050
1696923000000|2023-10-10 07:30:00|8463.1|8460.3|8471.1|8468.3|8474.5|8471.7|8463.1|8460.3|873
1696923300000|2023-10-10 07:35:00|8471.4|8468.6|8465.8|8463|8476.7|8473.9|8460.5|8457.4|713
1696923600000|2023-10-10 07:40:00|8465.5|8462.7|8486.7|8482.9|8491.1|8487.8|8465.5|8462.7|909
1696923900000|2023-10-10 07:45:00|8486|8482.2|8490.3|8486.5|8492|8489.2|8481.6|8478.1|549
1696924200000|2023-10-10 07:50:00|8489.9|8487.1|8485.6|8482.8|8492.6|8489.5|8475|8472.2|568
1696924500000|2023-10-10 07:55:00|8485.2|8482.4|8469.9|8467.1|8491.6|8488.4|8468.9|8466.1|572
1696924800000|2023-10-10 08:00:00|8470.3|8466.1|8479.8|8477|8489.8|8487|8465.6|8462.8|657
1696925100000|2023-10-10 08:05:00|8480.5|8476.7|8485.1|8482.3|8491.5|8488.7|8476.8|8473.7|512
1696925400000|2023-10-10 08:10:00|8485.5|8481.7|8517|8513.2|8525.3|8521.9|8483.1|8479.7|2411
1696925700000|2023-10-10 08:15:00|8515.7|8512.9|8503.4|8500.6|8529.3|8526.5|8484.4|8480.9|1419
1696926000000|2023-10-10 08:20:00|8503|8500.2|8525.6|8522.8|8526|8523.2|8502.3|8498.9|792
1696926300000|2023-10-10 08:25:00|8526.3|8522.5|8514.3|8511.5|8537.6|8534.5|8514|8511.2|1387
1696926600000|2023-10-10 08:30:00|8514|8511.2|8529.9|8526.1|8534.9|8531.5|8513.2|8510.4|814
1696926900000|2023-10-10 08:35:00|8529.3|8526.5|8520.6|8516.8|8531.9|8528.8|8513.3|8510.5|629
1696927200000|2023-10-10 08:40:00|8520.3|8517.5|8517.6|8513.8|8522.6|8519.5|8506.7|8503.5|570
1696927500000|2023-10-10 08:45:00|8517.3|8514.5|8524.6|8520.8|8530.2|8526.4|8515.3|8512.1|489
1696927800000|2023-10-10 08:50:00|8524.2|8521.4|8544.1|8541.3|8547.3|8544|8519.5|8515.7|979
1696928100000|2023-10-10 08:55:00|8543.8|8541|8528.5|8525.7|8546.1|8543.3|8523.2|8520|599
1696928400000|2023-10-10 09:00:00|8529.5|8526.7|8515.2|8512.4|8530.8|8528|8511.5|8508.7|638
1696928700000|2023-10-10 09:05:00|8515.5|8511.7|8510.1|8507.3|8518.8|8515|8505.4|8502|482
1696929000000|2023-10-10 09:10:00|8509.8|8507|8503.8|8500|8521.1|8518|8501.4|8498.6|718
1696929300000|2023-10-10 09:15:00|8503.4|8500.6|8500.7|8497.9|8510.8|8507.6|8490.2|8487.4|874
1696929600000|2023-10-10 09:20:00|8502|8498.2|8510.3|8506.5|8514.7|8511.2|8500.7|8497.4|320
1696929900000|2023-10-10 09:25:00|8509.7|8506.9|8509.4|8506.6|8511|8507.5|8499.7|8496.6|333
1696930200000|2023-10-10 09:30:00|8509.1|8506.3|8506.6|8503.8|8510.7|8507.6|8495.8|8493|2547
1696930500000|2023-10-10 09:35:00|8507.3|8503.5|8503|8499.2|8518|8515.2|8495.3|8492.5|1049
1696930800000|2023-10-10 09:40:00|8502.6|8499.8|8491.9|8489.1|8504.9|8502.1|8486.4|8483.6|753
1696931100000|2023-10-10 09:45:00|8492.3|8489.5|8486.6|8482.8|8493.9|8491.1|8484.3|8481.1|1088
1696931400000|2023-10-10 09:50:00|8486|8483.2|8497.1|8494.3|8498.7|8495.7|8483.6|8480.2|1572
1696931700000|2023-10-10 09:55:00|8497.7|8493.9|8482.5|8479.7|8499.5|8495.8|8477.6|8474.8|1024
1696932000000|2023-10-10 10:00:00|8482.2|8479.4|8483.5|8480.7|8491.2|8488.4|8479.6|8476.4|2814
1696932300000|2023-10-10 10:05:00|8484.1|8480.3|8486.8|8484|8494.1|8491.3|8483.5|8480.3|602
1696932600000|2023-10-10 10:10:00|8486.5|8483.7|8502.5|8499.7|8502.8|8499.7|8482.3|8479|1156
1696932900000|2023-10-10 10:15:00|8502.8|8499|8498.7|8495.9|8507.7|8504.4|8497.1|8493.6|662
1696933200000|2023-10-10 10:20:00|8498.1|8495.3|8482.1|8479.3|8499.1|8495.9|8477.5|8474.7|1223
1696933500000|2023-10-10 10:25:00|8482.4|8479.6|8479.8|8477|8486.6|8483.3|8477.8|8474.5|368
1696933800000|2023-10-10 10:30:00|8480.1|8477.3|8465.9|8463.1|8481.5|8478|8461.2|8458.4|1905
1696934100000|2023-10-10 10:35:00|8465.5|8462.7|8467.2|8464.4|8469.6|8466.4|8455|8451.7|1293
1696934400000|2023-10-10 10:40:00|8467.8|8465|8468.5|8465.7|8477|8474|8462.6|8459.4|2102
1696934700000|2023-10-10 10:45:00|8468.8|8465|8476.5|8473.7|8479.1|8476.3|8467.5|8464.3|432
1696935000000|2023-10-10 10:50:00|8476.8|8473|8472.4|8469.6|8477.5|8474.7|8461.3|8458.1|2005
1696935300000|2023-10-10 10:55:00|8471.8|8469|8467.4|8464.6|8476.7|8473.9|8467.1|8463.6|890
1696935600000|2023-10-10 11:00:00|8466.8|8464|8476|8473.2|8484.3|8481.2|8459.2|8456.4|1342
1696935900000|2023-10-10 11:05:00|8476.3|8473.5|8461.4|8458.6|8477.3|8474.2|8453.1|8450.2|1131
1696936200000|2023-10-10 11:10:00|8461.7|8457.9|8473.3|8470.5|8474|8470.8|8459.4|8456.6|483
1696936500000|2023-10-10 11:15:00|8472.6|8469.8|8472.6|8469.8|8479.9|8477.1|8466.6|8463.5|708
1696936800000|2023-10-10 11:20:00|8473.3|8469.5|8476.2|8472.4|8478.2|8475.1|8469.2|8465.8|347
1696937100000|2023-10-10 11:25:00|8475.2|8473.8|8476.6|8473.8|8484.9|8481.1|8473.2|8470.1|446
1696937400000|2023-10-10 11:30:00|8476.9|8473.1|8477.2|8473.4|8483.2|8479.8|8472.6|8469.8|409
1696937700000|2023-10-10 11:35:00|8476.6|8473.8|8477.2|8473.4|8487.2|8483.7|8475.2|8471.4|514
1696938000000|2023-10-10 11:40:00|8476.8|8474|8463.2|8460.4|8478.5|8475.1|8455|8452.2|1310
1696938300000|2023-10-10 11:45:00|8463.9|8460.1|8462.9|8460.1|8465.5|8462.3|8449.6|8446.8|1767
1696938600000|2023-10-10 11:50:00|8462.5|8459.7|8467.9|8465.1|8486.1|8483|8460.2|8457.4|1104
1696938900000|2023-10-10 11:55:00|8468.3|8464.5|8471.1|8467.3|8475.1|8472.3|8464.5|8460.7|880
1696939200000|2023-10-10 12:00:00|8470.7|8467.9|8457.7|8454.9|8475.8|8472.6|8453.6|8449.8|2709
1696939500000|2023-10-10 12:05:00|8457.3|8454.5|8473.6|8470.8|8474.1|8470.8|8455.3|8452.5|960
1696939800000|2023-10-10 12:10:00|8474.6|8471.8|8500.4|8497.6|8502.1|8499.3|8474.2|8470.8|1710
1696940100000|2023-10-10 12:15:00|8500.7|8497.9|8497.4|8494.6|8504.4|8500.6|8485.4|8482.6|1103
1696940400000|2023-10-10 12:20:00|8497.7|8494.9|8497.3|8494.5|8509.1|8506.3|8495.7|8492.9|910
1696940700000|2023-10-10 12:25:00|8497.7|8494.9|8491.7|8487.9|8500.7|8497.5|8487|8483.7|1020
1696941000000|2023-10-10 12:30:00|8491.3|8488.5|8485.2|8482.4|8493.4|8490.2|8478.5|8475.4|972
1696941300000|2023-10-10 12:35:00|8485.5|8482.7|8475.5|8472.7|8486.2|8483|8472.5|8469.4|840
1696941600000|2023-10-10 12:40:00|8474.5|8471.7|8472.1|8469.3|8478.5|8475.3|8468.5|8465.4|732
1696941900000|2023-10-10 12:45:00|8472.5|8468.7|8473.4|8470.6|8474.5|8471.5|8459.2|8456.4|1057
1696942200000|2023-10-10 12:50:00|8473.8|8471|8467.4|8464.6|8474.9|8471.6|8459.1|8456.3|1368
1696942500000|2023-10-10 12:55:00|8468|8464.2|8475.3|8471.5|8488.9|8485.8|8463.7|8460.9|1387
1696942800000|2023-10-10 13:00:00|8474.9|8472.5|8476.9|8474.1|8481.9|8479.1|8461|8458.2|2331
1696943100000|2023-10-10 13:05:00|8477.5|8473.7|8492.4|8489.6|8492.8|8490|8472.7|8469.4|1905
1696943400000|2023-10-10 13:10:00|8493.4|8488.6|8476.6|8473.8|8493.8|8490.6|8471.2|8468.1|1782
1696943700000|2023-10-10 13:15:00|8476.2|8473.4|8466.6|8463.8|8482.6|8479.4|8462|8458.8|1715
1696944000000|2023-10-10 13:20:00|8467.6|8464.8|8488.2|8485.4|8495.8|8492.7|8467.6|8464.8|1878
1696944300000|2023-10-10 13:25:00|8489.2|8485.7|8508.4|8505.6|8510.4|8507.2|8486.8|8484|1668
1696944600000|2023-10-10 13:30:00|8508|8505.2|8480.9|8478.1|8508|8505.2|8477.2|8474.4|3545
1696944900000|2023-10-10 13:35:00|8481.2|8478.4|8483.6|8480.8|8496.6|8493.7|8472.3|8469.5|2667
1696945200000|2023-10-10 13:40:00|8484.2|8480.4|8480.5|8477.7|8492.1|8489|8473.3|8470.5|1775
1696945500000|2023-10-10 13:45:00|8481.5|8478.7|8467.5|8463.7|8489.1|8486.3|8462.5|8459.7|2003
1696945800000|2023-10-10 13:50:00|8467.2|8464.4|8461.5|8458.7|8471.2|8468.4|8460.1|8457.3|1873
1696946100000|2023-10-10 13:55:00|8462.1|8458.3|8431.5|8427.7|8467.1|8464.3|8424.8|8421.7|4564
1696946400000|2023-10-10 14:00:00|8431.1|8428.3|8420.5|8417.7|8444.8|8442|8416.2|8413.4|3537
1696946700000|2023-10-10 14:05:00|8421.2|8418.4|8433.1|8430.3|8454.3|8451.1|8418.6|8415.8|8610
1696947000000|2023-10-10 14:10:00|8433.4|8430.6|8457.9|8455.1|8467.9|8464.7|8430.4|8427.3|4232
1696947300000|2023-10-10 14:15:00|8458.9|8456.1|8437.3|8434.5|8461.8|8458.5|8434.3|8431.5|3889
1696947600000|2023-10-10 14:20:00|8437.6|8434.8|8423.3|8420.5|8438.7|8435.9|8418.4|8415.2|2409
1696947900000|2023-10-10 14:25:00|8423.7|8420.9|8413.3|8410.5|8430.3|8427.1|8407.6|8404.8|4605
1696948200000|2023-10-10 14:30:00|8413.6|8409.8|8402.3|8398.5|8428.9|8425.1|8395.3|8392.2|3684
1696948500000|2023-10-10 14:35:00|8402|8399.2|8410.5|8407.7|8413.9|8410.6|8388.3|8385.5|4734
1696948800000|2023-10-10 14:40:00|8411.5|8407.4|8435.7|8431.9|8438.3|8435.2|8407.5|8403.7|5175
1696949100000|2023-10-10 14:45:00|8435.3|8432.5|8419|8415.2|8445.2|8442.4|8413.7|8410.6|3892
1696949400000|2023-10-10 14:50:00|8418|8415.9|8427.3|8424.5|8436.2|8433.1|8409|8405.9|2450
1696949700000|2023-10-10 14:55:00|8428.3|8425.1|8429.3|8426.5|8442|8438.8|8416.4|8413.1|1677
1696950000000|2023-10-10 15:00:00|8429|8426.2|8412.4|8409.6|8429.1|8426.2|8401.4|8398.6|2774
1696950300000|2023-10-10 15:05:00|8412.1|8408.6|8422|8419.2|8436.7|8433.2|8411.4|8408.1|2555
1696950600000|2023-10-10 15:10:00|8421.8|8419|8431.3|8428.5|8436.7|8433.1|8416.4|8413.6|5136
1696950900000|2023-10-10 15:15:00|8431.6|8428.8|8429.4|8426.6|8439.4|8436.2|8416.7|8413.9|3599
1696951200000|2023-10-10 15:20:00|8427.7|8424.9|8421.9|8418.1|8433.3|8430.2|8416.7|8413.5|2260
1696951500000|2023-10-10 15:25:00|8421.5|8418.7|8437.3|8434.5|8439.6|8436.5|8416.4|8413.1|2532
1696951800000|2023-10-10 15:30:00|8436.7|8433.5|8435.8|8433|8457.2|8454.1|8433.6|8430.5|4221
1696952100000|2023-10-10 15:35:00|8436.8|8433.3|8434.1|8430.3|8441.7|8438.9|8423.5|8420.2|3748
1696952400000|2023-10-10 15:40:00|8433.7|8430.9|8423.5|8420.7|8436.7|8433.9|8420.9|8418.1|1805
1696952700000|2023-10-10 15:45:00|8424.2|8421.4|8432.8|8430|8437.1|8434.3|8415.2|8412.4|2876
1696953000000|2023-10-10 15:50:00|8432.5|8429.7|8436.3|8432.5|8441.4|8438.2|8422.6|8419.4|2190
1696953300000|2023-10-10 15:55:00|8435.7|8432.9|8447.8|8444|8448.2|8445|8432.3|8429.1|2164
1696953600000|2023-10-10 16:00:00|8447.5|8444.7|8455.2|8452.4|8458.1|8454.9|8444.2|8441.4|1804
1696953900000|2023-10-10 16:05:00|8456.2|8453.4|8456.1|8453.3|8461.1|8457.7|8446.9|8444|2546
1696954200000|2023-10-10 16:10:00|8456.7|8452.9|8467.6|8464.8|8471.6|8468.8|8453.1|8449.9|3119
1696954500000|2023-10-10 16:15:00|8468|8465.2|8460.4|8457.6|8474.6|8471.4|8454.8|8452|2794
1696954800000|2023-10-10 16:20:00|8460.8|8458|8479.9|8476.1|8484.6|8481.8|8460.4|8457.6|1636
1696955100000|2023-10-10 16:25:00|8480.3|8477.1|8477.3|8474.5|8486.9|8483.8|8470.6|8467.8|1585
1696955400000|2023-10-10 16:30:00|8477.9|8474.1|8463.3|8460.5|8479.3|8475.5|8459.6|8456.8|2412
1696955700000|2023-10-10 16:35:00|8463|8460.2|8465.3|8462.5|8468|8464.8|8458.3|8455.5|1360
1696956000000|2023-10-10 16:40:00|8466|8462.2|8465.7|8461.9|8472.6|8469.8|8458|8455.2|795
1696956300000|2023-10-10 16:45:00|8465|8462.2|8472.5|8469.7|8474.9|8471.6|8460.4|8457.2|828
1696956600000|2023-10-10 16:50:00|8472.9|8470.1|8465|8461.2|8474.9|8471.2|8462|8458.8|1169
1696956900000|2023-10-10 16:55:00|8464.3|8461.5|8479.3|8475.5|8481.3|8478.2|8461.3|8458.2|1218
1696957200000|2023-10-10 17:00:00|8478.7|8475.9|8459|8456.2|8479.8|8476.6|8456.1|8453.3|1410
1696957500000|2023-10-10 17:05:00|8459.3|8456.5|8490.3|8487.5|8494.6|8491.4|8459|8455.9|2057
1696957800000|2023-10-10 17:10:00|8490.6|8487.8|8472.3|8468.5|8492.6|8489.5|8466|8462.8|1269
1696958100000|2023-10-10 17:15:00|8471.9|8468.1|8489.5|8486.7|8490.5|8487.3|8470.3|8467.1|855
1696958400000|2023-10-10 17:20:00|8488.9|8486.1|8489.2|8486.4|8490.9|8488.1|8481.9|8478.8|1595
1696958700000|2023-10-10 17:25:00|8488.8|8486|8490.5|8487.7|8493.8|8491|8483.2|8480.4|1098
1696959000000|2023-10-10 17:30:00|8489.8|8487|8489.4|8485.6|8493.8|8490.4|8481.2|8478.4|766
1696959300000|2023-10-10 17:35:00|8489.1|8486.3|8486.3|8483.5|8492.1|8489.3|8478.1|8475.3|807
1696959600000|2023-10-10 17:40:00|8486.7|8482.9|8472.1|8469.3|8487.1|8483.9|8469.9|8466.7|1042
1696959900000|2023-10-10 17:45:00|8472.5|8468.7|8471.5|8468.7|8478.2|8475.3|8467.6|8464|734
1696960200000|2023-10-10 17:50:00|8471.1|8468.3|8466.5|8463.7|8476.1|8472.9|8464.2|8461.1|1554
1696960500000|2023-10-10 17:55:00|8466.9|8464.1|8463.8|8461|8472.7|8469.4|8428.1|8424.9|6172
1696960800000|2023-10-10 18:00:00|8464.4|8461.6|8468|8465.2|8481.3|8478.2|8463.8|8461|1560
1696961100000|2023-10-10 18:05:00|8467|8464.2|8457.8|8455|8469.4|8466|8456.2|8453|1504
1696961400000|2023-10-10 18:10:00|8458.8|8455.7|8474.1|8471.3|8477.4|8473.9|8455.8|8452.9|3204
1696961700000|2023-10-10 18:15:00|8473.7|8470.9|8472.7|8469.9|8484.5|8481.4|8472.3|8469.4|2248
1696962000000|2023-10-10 18:20:00|8473.3|8469.5|8475.7|8472.9|8484|8481.2|8469.7|8466.9|1779
1696962300000|2023-10-10 18:25:00|8476.1|8473.3|8459.4|8456.6|8485.6|8482.5|8455.4|8452.6|9260
1696962600000|2023-10-10 18:30:00|8459.9|8457.1|8455.4|8452.6|8460.8|8457.6|8451.1|8448.3|3040
1696962900000|2023-10-10 18:35:00|8455.7|8451.9|8464.8|8462|8465.4|8462.6|8449.1|8445.7|963
1696963200000|2023-10-10 18:40:00|8464.4|8461.6|8465.4|8461.6|8466.4|8463|8461.1|8457.6|269
1696963500000|2023-10-10 18:45:00|8465.1|8462.3|8461.4|8458.6|8466.6|8463.6|8460.8|8457.6|555
1696963800000|2023-10-10 18:50:00|8461.8|8459|8459.4|8456.6|8462.4|8459|8457.7|8454.6|360
1696964100000|2023-10-10 18:55:00|8459.7|8456.9|8456.7|8453.9|8460.4|8457.2|8456.5|8453.6|160
1696964400000|2023-10-10 19:00:00|8457.1|8453.3|8453|8450.2|8457.1|8453.3|8452|8449.2|242
1696964700000|2023-10-10 19:05:00|8453.3|8450.5|8453.4|8450.6|8454.3|8451.2|8448.7|8445.9|704
1696965000000|2023-10-10 19:10:00|8453|8450.2|8451.7|8448.9|8456|8453.2|8451.7|8448.9|178
1696965300000|2023-10-10 19:15:00|8452|8449.2|8454.6|8451.8|8456.4|8453.6|8449.4|8446.6|327
1696965600000|2023-10-10 19:20:00|8455|8452.2|8452.3|8449.5|8455.4|8452.6|8452|8449.2|77
1696965900000|2023-10-10 19:25:00|8452|8449.2|8445.6|8442.8|8452.5|8449.5|8445.3|8442.2|235
1696966200000|2023-10-10 19:30:00|8446|8442.2|8447.7|8444.9|8450.3|8447.5|8445.3|8442|296
1696966500000|2023-10-10 19:35:00|8447.3|8444.5|8445.6|8442.8|8448.7|8445.4|8444.3|8441.2|138
1696966800000|2023-10-10 19:40:00|8446.6|8443.5|8448.6|8444.8|8449.4|8446.2|8445|8442.2|147
1696967100000|2023-10-10 19:45:00|8449|8445.2|8450.3|8447.5|8453|8449.8|8447|8443.8|538
1696967400000|2023-10-10 19:50:00|8451|8448.2|8450.4|8447.6|8454.7|8451.1|8449.1|8445.9|464
1696967700000|2023-10-10 19:55:00|8451|8447.2|8447.1|8444.3|8451.8|8448.6|8446.1|8443.3|390
1696968000000|2023-10-10 20:00:00|8447.7|8443.9|8450.7|8447.9|8451.1|8448.3|8446.1|8442.9|165
1696968300000|2023-10-10 20:05:00|8451.1|8448.3|8454.7|8451.9|8456.1|8453.3|8451.1|8447.9|174
1696968600000|2023-10-10 20:10:00|8454.4|8451.6|8454.1|8451.3|8455.3|8452.5|8453.1|8449.9|89
1696968900000|2023-10-10 20:15:00|8453.8|8451|8453.7|8450.9|8454.3|8451|8450.7|8447.9|129
1696969200000|2023-10-10 20:20:00|8454|8451.2|8451|8448.2|8454.7|8451.5|8450.6|8447.8|83
1696969500000|2023-10-10 20:25:00|8450.6|8447.8|8450.6|8447.8|8452.4|8449.2|8449.6|8446.2|336
1696969800000|2023-10-10 20:30:00|8450.3|8447.5|8451|8448.2|8451|8448.2|8449.6|8446.8|44
1696970100000|2023-10-10 20:35:00|8450.2|8447.4|8453.6|8449.8|8453.9|8450.8|8449|8445.8|141
1696970400000|2023-10-10 20:40:00|8453.2|8450.4|8459.2|8456.4|8459.6|8456.4|8453.2|8449.8|249
1696970700000|2023-10-10 20:45:00|8459.5|8456.7|8460.5|8457.7|8462.6|8459.4|8458.9|8455.7|395
1696971000000|2023-10-10 20:50:00|8461.5|8458.4|8462.9|8459.1|8463.5|8460.5|8458.3|8454.5|574
1696971300000|2023-10-10 20:55:00|8461.9|8458.7|8465.8|8463|8466.5|8463.7|8460.9|8457.7|560
1696975200000|2023-10-10 22:00:00|8465.6|8461.8|8462.2|8458.4|8465.6|8461.8|8461.9|8458.4|107
1696975500000|2023-10-10 22:05:00|8461.6|8458.8|8459.2|8456.4|8462.2|8458.8|8458.5|8455.7|47
1696975800000|2023-10-10 22:10:00|8458.8|8456|8458.2|8455.4|8458.8|8456|8456.6|8453.3|44
1696976100000|2023-10-10 22:15:00|8458.8|8455|8462.8|8459|8463.2|8460|8454.3|8451.4|93
1696976400000|2023-10-10 22:20:00|8463.2|8459.4|8462.8|8460|8464.8|8462|8462.4|8459|15
1696976700000|2023-10-10 22:25:00|8461.8|8459|8461.8|8459|8462.1|8459.3|8461.8|8459|11
1696977000000|2023-10-10 22:30:00|8462.1|8458.3|8460.1|8457.3|8462.1|8458.3|8458.6|8454.9|45
1696977300000|2023-10-10 22:35:00|8460.7|8456.9|8459.5|8456.7|8461.1|8457.3|8458.1|8454.9|36
1696977600000|2023-10-10 22:40:00|8459.4|8456.6|8457.2|8454.4|8459.4|8456.6|8456.2|8453.4|77
1696977900000|2023-10-10 22:45:00|8457.8|8454|8460.1|8456.3|8460.5|8456.7|8457.8|8454|18
1696978200000|2023-10-10 22:50:00|8459.8|8456|8458.8|8456|8459.8|8456.7|8457.8|8455|15
1696978500000|2023-10-10 22:55:00|8458.5|8455.7|8458.7|8455.9|8459.1|8456.3|8457.7|8454.9|16
1696978800000|2023-10-10 23:00:00|8459.1|8456.3|8459.7|8456.9|8461.7|8458.6|8458.7|8455.6|37
1696979100000|2023-10-10 23:05:00|8460.3|8456.5|8463.3|8459.5|8463.7|8459.9|8459.3|8455.9|41
1696979400000|2023-10-10 23:10:00|8462.7|8459.9|8463.3|8460.5|8465.3|8462.5|8462.3|8459.4|54
1696979700000|2023-10-10 23:15:00|8463.7|8460.9|8464.3|8461.5|8464.7|8461.5|8463.3|8460.5|22
1696980000000|2023-10-10 23:20:00|8463.9|8461.1|8464.3|8461.5|8466.3|8463.5|8463.9|8460.5|54
1696980300000|2023-10-10 23:25:00|8463.9|8460.5|8461.2|8458.4|8465.3|8461.8|8461.2|8458.4|81
1696980600000|2023-10-10 23:30:00|8461.6|8457.8|8461|8458.2|8461.6|8458.4|8459.2|8456.3|67
1696980900000|2023-10-10 23:35:00|8461.6|8457.8|8462.8|8460|8463.6|8460.8|8460.6|8457.4|30
1696981200000|2023-10-10 23:40:00|8463.2|8460.4|8463.2|8460.4|8463.6|8460.4|8462.6|8459.4|13
1696981500000|2023-10-10 23:45:00|8462.9|8460.1|8463.2|8459.4|8463.5|8460.4|8462.2|8459.4|17
1696981800000|2023-10-10 23:50:00|8462.8|8460|8466.1|8463.3|8466.5|8463.3|8462.8|8459.7|41
1696982100000|2023-10-10 23:55:00|8466.4|8463.6|8468.1|8464.3|8468.5|8465.3|8466.4|8463.3|62
1696982400000|2023-10-11 00:00:00|8467.8|8465|8472.1|8469.3|8473.5|8470.3|8465.1|8462.3|313
1696982700000|2023-10-11 00:05:00|8472.5|8468.7|8468.1|8465.3|8475.1|8472.2|8467.7|8464.9|119
1696983000000|2023-10-11 00:10:00|8468.5|8465.7|8469.7|8466.9|8470.1|8466.9|8466.4|8463.1|42
1696983300000|2023-10-11 00:15:00|8470.1|8467.3|8467|8464.2|8471.4|8468.3|8466.4|8463.2|47
1696983600000|2023-10-11 00:20:00|8468|8464.6|8470.3|8466.5|8475|8471.9|8467|8464.2|103
1696983900000|2023-10-11 00:25:00|8470.7|8467.5|8474.3|8471.5|8475.4|8472.1|8470.3|8466.9|60
1696984200000|2023-10-11 00:30:00|8475.3|8472.5|8476|8473.2|8477|8473.4|8474.3|8471.1|96
1696984500000|2023-10-11 00:35:00|8475.6|8472.8|8481|8477.2|8481.3|8478.2|8474.6|8471.8|107
1696984800000|2023-10-11 00:40:00|8480.6|8477.8|8491.2|8488.4|8495.1|8492|8480.6|8477.2|454
1696985100000|2023-10-11 00:45:00|8491.6|8487.8|8488.9|8486.1|8491.6|8487.8|8487.2|8483.8|93
1696985400000|2023-10-11 00:50:00|8489.6|8485.8|8486.9|8484.1|8491.2|8488.4|8485.9|8482.7|90
1696985700000|2023-10-11 00:55:00|8486.5|8483.7|8488.5|8485.7|8488.5|8485.7|8482.2|8479.4|137
1696986000000|2023-10-11 01:00:00|8488.8|8486|8481.5|8477.7|8491.5|8488.3|8480.1|8477.3|237
1696986300000|2023-10-11 01:05:00|8480.5|8478|8477.5|8474.7|8484.5|8481|8477.5|8474.3|161
1696986600000|2023-10-11 01:10:00|8477.1|8474.3|8480.4|8477.6|8481.4|8478.6|8473.5|8470.3|304
1696986900000|2023-10-11 01:15:00|8480.1|8477.3|8476.1|8473.3|8482.6|8479.3|8475.4|8472.3|200
1696987200000|2023-10-11 01:20:00|8476.4|8473.6|8478.4|8475.6|8480.4|8476.6|8474.8|8471.6|214
1696987500000|2023-10-11 01:25:00|8478|8474.6|8480|8476.2|8481.4|8478.2|8473.4|8470.6|149
1696987800000|2023-10-11 01:30:00|8479.4|8476.6|8472.4|8469.6|8479.4|8476.6|8467.4|8464.6|114
1696988100000|2023-10-11 01:35:00|8472.7|8469.9|8468.3|8465.5|8474.7|8471.6|8465.3|8462.5|119
1696988400000|2023-10-11 01:40:00|8469.3|8466.5|8472.3|8469.5|8476.7|8473.9|8469.3|8466.5|112
1696988700000|2023-10-11 01:45:00|8473.3|8470.5|8479.3|8476.5|8484.7|8481.5|8473.3|8470.5|98
1696989000000|2023-10-11 01:50:00|8478.9|8476.1|8476.3|8473.5|8480.3|8477.1|8476.3|8473.1|44
1696989300000|2023-10-11 01:55:00|8475.7|8472.5|8473.3|8470.5|8476.3|8472.9|8471.3|8468.1|187
1696989600000|2023-10-11 02:00:00|8472.9|8470.1|8473.2|8470.4|8476.3|8473.1|8469.9|8467.1|56
1696989900000|2023-10-11 02:05:00|8472.9|8470.1|8473.9|8470.1|8474.9|8472.1|8468.2|8465.1|103
1696990200000|2023-10-11 02:10:00|8474.2|8471.1|8480.8|8478|8485.2|8481.4|8473.9|8470.4|227
1696990500000|2023-10-11 02:15:00|8481.2|8478.4|8485.5|8481.7|8485.6|8482.4|8479.2|8476|76
1696990800000|2023-10-11 02:20:00|8485.2|8482.4|8480.2|8477.4|8485.2|8482.4|8479.2|8476.4|78
1696991100000|2023-10-11 02:25:00|8481.5|8477.7|8485.1|8482.3|8485.5|8482.7|8481.1|8477.7|57
1696991400000|2023-10-11 02:30:00|8485.5|8481.7|8484.5|8481.7|8487.5|8484.3|8482.1|8479.3|114
1696991700000|2023-10-11 02:35:00|8484.7|8481.9|8489.7|8485.9|8489.7|8486.3|8484.1|8480.9|82
1696992000000|2023-10-11 02:40:00|8490.1|8486.3|8488.1|8485.3|8491.1|8487.9|8486.7|8483.9|99
1696992300000|2023-10-11 02:45:00|8488.7|8484.9|8490.7|8486.9|8493.1|8489.9|8488.1|8484.9|136
1696992600000|2023-10-11 02:50:00|8489.7|8487.9|8489|8486.2|8491.7|8488.6|8488.7|8485.9|62
1696992900000|2023-10-11 02:55:00|8489.7|8485.9|8484.6|8480.8|8490|8486.9|8484|8480.8|102
1696993200000|2023-10-11 03:00:00|8484|8481.2|8483.6|8479.8|8486|8482.8|8483|8479.8|50
1696993500000|2023-10-11 03:05:00|8484|8480.8|8483.6|8480.8|8484.6|8481.2|8480.6|8477.4|83
1696993800000|2023-10-11 03:10:00|8484.6|8481.8|8481|8478.2|8484.6|8481.8|8480.2|8476.8|48
1696994100000|2023-10-11 03:15:00|8480.6|8477.8|8478.9|8476.1|8481.6|8478.2|8478.3|8475.5|68
1696994400000|2023-10-11 03:20:00|8478.6|8475.8|8482.9|8480.1|8483.9|8480.7|8478.6|8475.4|54
1696994700000|2023-10-11 03:25:00|8482.5|8479.7|8482.9|8480.1|8483.9|8480.7|8481.9|8478.7|26
1696995000000|2023-10-11 03:30:00|8482.5|8479.7|8484.5|8481.7|8485.9|8483.1|8482.1|8478.7|44
1696995300000|2023-10-11 03:35:00|8485.5|8482.7|8485.8|8483|8486.9|8483.7|8485.5|8482.6|33
1696995600000|2023-10-11 03:40:00|8485.2|8482.4|8482.5|8479.7|8486.2|8483|8482.5|8479.7|90
1696995900000|2023-10-11 03:45:00|8483.5|8480.7|8481.4|8477.6|8483.8|8481|8480.4|8477.6|48
1696996200000|2023-10-11 03:50:00|8481.1|8478.3|8483.8|8481|8484.8|8482|8481.1|8477.6|47
1696996500000|2023-10-11 03:55:00|8484.4|8480.6|8487.4|8484.6|8488.4|8485.2|8484|8480.6|108
1696996800000|2023-10-11 04:00:00|8487|8484.2|8488.4|8484.6|8488.4|8485.6|8486.4|8483|67
1696997100000|2023-10-11 04:05:00|8487.7|8484.9|8489.7|8486.9|8491.5|8488.2|8487.7|8484.6|70
1696997400000|2023-10-11 04:10:00|8489.4|8486.6|8489.7|8486.9|8490.7|8487.6|8488.1|8484.9|50
1696997700000|2023-10-11 04:15:00|8490.3|8487.5|8489.7|8486.9|8490.7|8487.5|8489.1|8486.3|16
1696998000000|2023-10-11 04:20:00|8489.1|8486.3|8488.3|8485.5|8489.7|8486.4|8487.3|8484.5|49
1696998300000|2023-10-11 04:25:00|8489.3|8486.5|8489.3|8486.5|8489.3|8486.5|8488|8485.2|41
1696998600000|2023-10-11 04:30:00|8489.6|8485.8|8488.3|8485.5|8490.6|8487.8|8488.3|8485.5|73
1696998900000|2023-10-11 04:35:00|8488.2|8485.4|8487.2|8484.4|8489.6|8486.4|8485.2|8482.4|119
1696999200000|2023-10-11 04:40:00|8487.6|8484.8|8490.2|8487.4|8490.2|8487.4|8486.2|8483.4|58
1696999500000|2023-10-11 04:45:00|8490.6|8487.8|8490.2|8487.4|8491.2|8488.4|8489.2|8486|33
1696999800000|2023-10-11 04:50:00|8490.6|8487.8|8490.2|8487.4|8491.6|8488.8|8490.2|8487|23
1697000100000|2023-10-11 04:55:00|8490.5|8486.7|8486.1|8483.3|8490.5|8487.1|8485.1|8482.3|70
1697000400000|2023-10-11 05:00:00|8486.8|8483|8488.1|8485.3|8489.1|8485.7|8486.1|8482.3|116
1697000700000|2023-10-11 05:05:00|8488.5|8485.7|8492.4|8489.6|8494.5|8491.7|8487.1|8484.2|120
1697001000000|2023-10-11 05:10:00|8492.7|8489.9|8493.7|8490.9|8494.7|8491.6|8492.7|8489.5|57
1697001300000|2023-10-11 05:15:00|8493.5|8490.7|8492.3|8489.5|8493.7|8490.9|8491.3|8488.5|31
1697001600000|2023-10-11 05:20:00|8493.3|8490.5|8494.7|8491.9|8495.3|8492|8493|8489.9|88
1697001900000|2023-10-11 05:25:00|8495|8492.2|8497.9|8495.1|8500.4|8497.5|8494.7|8491.5|238
1697002200000|2023-10-11 05:30:00|8498.3|8495.5|8495.3|8491.5|8500.7|8497.9|8490.9|8488.1|128
1697002500000|2023-10-11 05:35:00|8494.6|8491.8|8489.9|8487.1|8495.6|8492.5|8488.9|8486.1|77
1697002800000|2023-10-11 05:40:00|8489.5|8486.7|8486.5|8483.7|8490.2|8487.4|8485.8|8482.7|139
1697003100000|2023-10-11 05:45:00|8486.8|8484|8487.1|8484.3|8489.8|8486.7|8483.8|8481|163
1697003400000|2023-10-11 05:50:00|8487.5|8484.7|8481.4|8477.6|8487.8|8484.7|8479.1|8475.6|232
1697003700000|2023-10-11 05:55:00|8481.8|8478.6|8483.8|8481|8484.8|8481.6|8478.8|8475.6|79
1697004000000|2023-10-11 06:00:00|8483.4|8480.6|8476|8472.2|8484.4|8481|8473.8|8470.6|193
1697004300000|2023-10-11 06:05:00|8475.4|8472.6|8477|8473.2|8477.6|8474.2|8474|8470.2|135
1697004600000|2023-10-11 06:10:00|8476.6|8472.8|8475|8472.2|8477|8473.8|8473.4|8470.2|139
1697004900000|2023-10-11 06:15:00|8474.6|8471.2|8472.3|8469.5|8476.3|8473.2|8470.3|8467.2|150
1697005200000|2023-10-11 06:20:00|8472|8468.5|8473.3|8469.5|8476.3|8473.5|8470.3|8467.5|141
1697005500000|2023-10-11 06:25:00|8472.9|8470.1|8476.9|8474.1|8477.3|8474.1|8472.9|8470.1|113
1697005800000|2023-10-11 06:30:00|8477.3|8474.5|8484.3|8481.5|8492.3|8489.5|8476.9|8473.7|507
1697006100000|2023-10-11 06:35:00|8484.9|8481.1|8491.2|8488.4|8493.3|8490.5|8484.3|8481.1|206
1697006400000|2023-10-11 06:40:00|8491.9|8489.1|8502.2|8498.4|8503.2|8499.8|8491.2|8488.4|526
1697006700000|2023-10-11 06:45:00|8501.9|8499.1|8498.9|8495.1|8502.6|8499.4|8493.6|8490.8|306
1697007000000|2023-10-11 06:50:00|8498.6|8495.8|8503.6|8500.8|8506.2|8503|8498.6|8495.4|257
1697007300000|2023-10-11 06:55:00|8503.8|8501|8504.8|8502|8507.8|8504.6|8503.8|8500.8|275
1697007600000|2023-10-11 07:00:00|8505.2|8501.4|8500.8|8498|8505.3|8502|8495.8|8492.6|571
1697007900000|2023-10-11 07:05:00|8500.4|8497.6|8503.1|8500.3|8512.4|8509.6|8497.8|8494.3|849
1697008200000|2023-10-11 07:10:00|8502.5|8499.3|8507.1|8504.3|8508.5|8504.7|8498.1|8495|361
1697008500000|2023-10-11 07:15:00|8507.5|8503.7|8502.8|8500|8511.5|8508.7|8501.8|8498|546
1697008800000|2023-10-11 07:20:00|8503.2|8500.4|8518.5|8515.7|8518.7|8515.7|8503.2|8500.4|737
1697009100000|2023-10-11 07:25:00|8518.2|8515.4|8507.9|8504.1|8519.2|8516|8507.3|8504.1|519
1697009400000|2023-10-11 07:30:00|8507.5|8504.7|8485|8481.2|8509.3|8506.5|8484|8481.2|961
1697009700000|2023-10-11 07:35:00|8484.7|8482.2|8490.3|8487.5|8490.4|8487.5|8480.4|8477.1|633
1697010000000|2023-10-11 07:40:00|8490.6|8487.8|8500.2|8496.4|8501.2|8498|8484|8481.2|812
1697010300000|2023-10-11 07:45:00|8499.8|8497|8502.2|8499.4|8505.8|8503|8496.8|8493.4|493
1697010600000|2023-10-11 07:50:00|8502.6|8498.8|8500.5|8497.7|8503.5|8500.4|8498.2|8495.4|408
1697010900000|2023-10-11 07:55:00|8499.9|8496.7|8489.4|8485.6|8500.5|8497.1|8481|8477.8|783
1697011200000|2023-10-11 08:00:00|8488.4|8485.3|8477.6|8474.8|8489|8486.2|8475.6|8472.6|938
1697011500000|2023-10-11 08:05:00|8479|8476.2|8483.6|8480.8|8485.6|8482.8|8475|8471.8|520
1697011800000|2023-10-11 08:10:00|8483.2|8480.4|8484.6|8481.8|8488.5|8485.2|8479|8475.4|408
1697012100000|2023-10-11 08:15:00|8485.2|8481.4|8480.2|8477.4|8486.3|8481.8|8470.9|8467.6|952
1697012400000|2023-10-11 08:20:00|8480.6|8477.8|8473.2|8470.4|8480.9|8477.8|8470.5|8467.4|445
1697012700000|2023-10-11 08:25:00|8474.5|8470.7|8462.9|8460.1|8476.5|8473.1|8454.5|8451.5|1260
1697013000000|2023-10-11 08:30:00|8463.9|8460.5|8458.9|8456.1|8465.3|8461.8|8451.3|8448.4|944
1697013300000|2023-10-11 08:35:00|8459.9|8456.4|8459.8|8457|8461.9|8458.4|8454.1|8450.8|465
1697013600000|2023-10-11 08:40:00|8460.5|8456.7|8470.8|8468|8477.2|8474.4|8460.2|8456.7|628
1697013900000|2023-10-11 08:45:00|8471.5|8467.7|8464.8|8462|8478.6|8475.3|8464.4|8461|440
1697014200000|2023-10-11 08:50:00|8465.2|8462.4|8464.8|8462|8472.4|8469|8462.2|8459|503
1697014500000|2023-10-11 08:55:00|8465.8|8463|8454.8|8452|8469.2|8466|8452.1|8449.3|1093
1697014800000|2023-10-11 09:00:00|8455.1|8451.3|8445.7|8442.9|8455.1|8452|8427.1|8424.3|1723
1697015100000|2023-10-11 09:05:00|8446.4|8443.6|8439.4|8435.6|8447.7|8444.9|8435.4|8432.6|439
1697015400000|2023-10-11 09:10:00|8438.7|8435.9|8456.6|8452.8|8467.8|8464.7|8433.1|8429.6|877
1697015700000|2023-10-11 09:15:00|8456.2|8452.4|8457.2|8454.4|8464.2|8460.4|8452.6|8448.8|489
1697016000000|2023-10-11 09:20:00|8457.6|8453.8|8439.9|8437.1|8457.6|8453.8|8439.9|8436.7|677
1697016300000|2023-10-11 09:25:00|8441.3|8437.5|8436.9|8433.1|8446.9|8444.1|8431.9|8428.7|520
1697016600000|2023-10-11 09:30:00|8436.5|8432.7|8435.3|8432.5|8445.9|8442.7|8431.3|8427.8|869
1697016900000|2023-10-11 09:35:00|8435.6|8432.8|8431.2|8428.4|8438|8434.8|8429.2|8426.4|330
1697017200000|2023-10-11 09:40:00|8431.9|8427.4|8428.6|8425.8|8436.2|8433.2|8428.6|8425.7|454
1697017500000|2023-10-11 09:45:00|8428.8|8426|8407.4|8403.6|8429.7|8426.4|8397.8|8394.6|3298
1697017800000|2023-10-11 09:50:00|8407.1|8403.3|8405.8|8402|8414.8|8412|8399.8|8396.5|860
1697018100000|2023-10-11 09:55:00|8404.8|8402.4|8406.1|8402.3|8413.8|8411|8403.1|8399.8|404
1697018400000|2023-10-11 10:00:00|8405.5|8402.7|8404.7|8401.9|8414.8|8411.6|8400.1|8397|740
1697018700000|2023-10-11 10:05:00|8404.4|8400.6|8421.1|8417.3|8424|8421.2|8403.7|8400.6|434
1697019000000|2023-10-11 10:10:00|8420.5|8417.7|8428.3|8424.5|8429.1|8426.3|8416.7|8413.3|539
1697019300000|2023-10-11 10:15:00|8427.7|8424.9|8429.9|8426.1|8437.9|8434.8|8426.7|8423.4|728
1697019600000|2023-10-11 10:20:00|8429.3|8426.5|8434.5|8430.7|8436.9|8433.4|8424.3|8421.1|595
1697019900000|2023-10-11 10:25:00|8434.3|8431.5|8433.9|8431.1|8438.3|8435.1|8432.5|8429.7|190
1697020200000|2023-10-11 10:30:00|8434.3|8430.5|8428.9|8426.1|8434.3|8431|8422.3|8419.5|407
1697020500000|2023-10-11 10:35:00|8429.3|8425.5|8436.5|8432.7|8443.1|8439.8|8428.6|8425.1|616
1697020800000|2023-10-11 10:40:00|8436.9|8433.1|8437.2|8434.4|8441.6|8438.3|8431.8|8428.7|239
1697021100000|2023-10-11 10:45:00|8436.8|8434|8440.7|8436.9|8444.7|8441.9|8436.1|8432.9|423
1697021400000|2023-10-11 10:50:00|8440.1|8437.3|8428.1|8425.3|8441.1|8437.3|8428.1|8424.9|263
1697021700000|2023-10-11 10:55:00|8428|8425.2|8432.4|8428.6|8435.7|8432.2|8425.3|8422.5|395
1697022000000|2023-10-11 11:00:00|8431.8|8429|8430.3|8427.5|8435.3|8432.5|8424.1|8421|416
1697022300000|2023-10-11 11:05:00|8430.6|8427.8|8435|8432.2|8440.3|8437.5|8430.1|8427.2|851
1697022600000|2023-10-11 11:10:00|8435.2|8432.4|8442.2|8439.4|8442.6|8439.4|8434.2|8431.3|183
1697022900000|2023-10-11 11:15:00|8442.7|8439.9|8440.8|8437|8446.2|8442.4|8437.6|8434.8|613
1697023200000|2023-10-11 11:20:00|8441.6|8437.8|8439.8|8436|8442.8|8439.4|8434.2|8431.4|300
1697023500000|2023-10-11 11:25:00|8440.2|8437.4|8433.5|8429.7|8441.5|8438.4|8430.5|8427.7|319
1697023800000|2023-10-11 11:30:00|8432.5|8429.2|8431.9|8428.1|8443.2|8440.4|8427.5|8424.7|562
1697024100000|2023-10-11 11:35:00|8432.3|8428.5|8412.6|8409.8|8432.3|8429.1|8410.6|8406.8|1099
1697024400000|2023-10-11 11:40:00|8412.9|8410.1|8392.6|8389.8|8415.9|8413.1|8392.2|8389.4|1884
1697024700000|2023-10-11 11:45:00|8393|8389.2|8391|8387.2|8396.6|8393.8|8368|8365.2|2780
1697025000000|2023-10-11 11:50:00|8390.6|8386.8|8402.6|8399.8|8406.6|8403.1|8386.6|8383.4|801
1697025300000|2023-10-11 11:55:00|8402.9|8399.1|8406.8|8404|8412.2|8409|8401.2|8398.4|881
1697025600000|2023-10-11 12:00:00|8406.5|8403.7|8395.5|8391.7|8418.2|8414.6|8394.5|8390.7|1160
1697025900000|2023-10-11 12:05:00|8394.9|8392.1|8394.1|8391.3|8398.3|8395.5|8382.9|8379.8|1151
1697026200000|2023-10-11 12:10:00|8394.5|8390.7|8392.5|8389.7|8398.5|8395.3|8387.9|8385.1|697
1697026500000|2023-10-11 12:15:00|8392.2|8389.4|8377|8374.2|8392.9|8389.7|8373.8|8370.8|2232
1697026800000|2023-10-11 12:20:00|8377.6|8373.8|8385.2|8382.4|8386.8|8384|8370|8367.2|1584
1697027100000|2023-10-11 12:25:00|8384.8|8382|8392.8|8389|8394.8|8391.6|8384.4|8381.4|892
1697027400000|2023-10-11 12:30:00|8392.2|8389.4|8379.4|8376.6|8392.8|8389.4|8371.9|8368.1|1471
1697027700000|2023-10-11 12:35:00|8380.2|8377.4|8380.5|8376.7|8387.5|8384.3|8369.8|8366.5|1247
1697028000000|2023-10-11 12:40:00|8380.1|8376.3|8379.4|8376.6|8390.2|8387.4|8372.5|8369.3|2235
1697028300000|2023-10-11 12:45:00|8379|8376.2|8400.7|8397.9|8410.1|8406.5|8377|8373.6|1843
1697028600000|2023-10-11 12:50:00|8401.3|8397.5|8395.2|8391.4|8404.1|8400.9|8390.2|8387|1028
1697028900000|2023-10-11 12:55:00|8394.6|8391.8|8374.8|8371|8396.2|8393.4|8373.2|8369.9|1441
1697029200000|2023-10-11 13:00:00|8374.2|8371.4|8382|8379.2|8388.4|8385.6|8357.6|8354.8|7181
1697029500000|2023-10-11 13:05:00|8382.3|8379.5|8376|8373.2|8399.5|8396.1|8367.8|8364.5|3249
1697029800000|2023-10-11 13:10:00|8376.6|8372.8|8385.9|8383.1|8397.2|8394.1|8374.6|8371.8|2297
1697030100000|2023-10-11 13:15:00|8385.5|8382.7|8407.5|8403.7|8434.3|8431.5|8379.9|8377.1|6854
1697030400000|2023-10-11 13:20:00|8408.5|8404.7|8374.5|8371.7|8411.8|8408.7|8372.1|8369.3|3130
1697030700000|2023-10-11 13:25:00|8375.1|8371.3|8366.9|8364.1|8380.1|8376.7|8348.3|8345.5|4984
1697031000000|2023-10-11 13:30:00|8367.3|8363.5|8373.2|8370.4|8384.7|8381.4|8358.3|8355|4507
1697031300000|2023-10-11 13:35:00|8372.9|8370.1|8375.2|8371.4|8377.8|8375|8356.4|8353.1|2824
1697031600000|2023-10-11 13:40:00|8374.8|8371|8387.6|8384.8|8392.9|8390.1|8367.7|8364.9|3765
1697031900000|2023-10-11 13:45:00|8387.3|8384.5|8365|8361.2|8388.3|8385.5|8359|8355.8|3797
1697032200000|2023-10-11 13:50:00|8364.6|8360.8|8356.6|8353.8|8365|8362.2|8335.1|8332|7830
1697032500000|2023-10-11 13:55:00|8357|8354.2|8343|8340.2|8358.6|8354.8|8342.7|8339.3|3296
1697032800000|2023-10-11 14:00:00|8343.4|8340.6|8354.6|8351.8|8360.6|8357.8|8342.4|8339.6|3130
1697033100000|2023-10-11 14:05:00|8354|8351.2|8337.3|8334.5|8355.7|8352.4|8330.6|8327.8|3093
1697033400000|2023-10-11 14:10:00|8336.9|8334.1|8345.3|8341.5|8353.7|8350.4|8322.4|8319.3|3176
1697033700000|2023-10-11 14:15:00|8344.8|8342.5|8317.5|8314.7|8346.3|8343.5|8315.9|8312.7|4160
1697034000000|2023-10-11 14:20:00|8317.8|8315|8309.9|8307.1|8322.5|8319.4|8309.5|8306.1|2999
1697034300000|2023-10-11 14:25:00|8310.9|8307.5|8308.4|8305.6|8315|8311.6|8284.9|8282.1|6934
1697034600000|2023-10-11 14:30:00|8309|8304.6|8254.8|8251|8313.4|8310.6|8249.4|8246.6|6750
1697034900000|2023-10-11 14:35:00|8254.4|8252|8225.8|8223|8259.8|8256|8220.1|8217.3|11204
1697035200000|2023-10-11 14:40:00|8225.5|8222.7|8236.5|8233.7|8246.1|8242.8|8223.3|8219.5|6516
1697035500000|2023-10-11 14:45:00|8236.9|8234.1|8241.3|8238.5|8256.5|8253.7|8227.6|8224.4|5088
1697035800000|2023-10-11 14:50:00|8242|8238.2|8259.1|8255.3|8261.4|8258.3|8234.8|8231.7|3124
1697036100000|2023-10-11 14:55:00|8258.1|8255.5|8256|8253.2|8274.7|8271.5|8251.9|8249.1|3523
1697036400000|2023-10-11 15:00:00|8256.3|8253.5|8219.1|8216.3|8257.7|8254.9|8213.1|8209.8|4137
1697036700000|2023-10-11 15:05:00|8218.7|8215.9|8229.8|8227|8238.4|8235.5|8212.4|8209.1|3362
1697037000000|2023-10-11 15:10:00|8229.4|8226.6|8208.9|8206.1|8229.8|8226.6|8201|8197.7|3635
1697037300000|2023-10-11 15:15:00|8209.1|8206.3|8218.1|8214.3|8220.8|8218|8202.3|8199.1|2572
1697037600000|2023-10-11 15:20:00|8215.7|8212.9|8214.9|8212.1|8221.5|8218.1|8206.2|8203.4|2180
1697037900000|2023-10-11 15:25:00|8215.5|8211.7|8249.3|8245.5|8259.3|8255.9|8214.9|8211.1|6746
1697038200000|2023-10-11 15:30:00|8250.3|8246.5|8268.3|8265.5|8274.5|8271.4|8246.4|8243.6|3496
1697038500000|2023-10-11 15:35:00|8268.7|8264.9|8280.3|8277.5|8284.3|8281.5|8262.3|8259.5|2880
1697038800000|2023-10-11 15:40:00|8280.7|8276.9|8290.1|8287.3|8318.5|8315.7|8278.3|8275.1|4931
1697039100000|2023-10-11 15:45:00|8290.5|8286.7|8276.2|8273.4|8291.1|8288.3|8272.9|8269.7|3006
1697039400000|2023-10-11 15:50:00|8275.8|8273|8268|8265.2|8285.9|8283.1|8261.6|8258.8|2921
1697039700000|2023-10-11 15:55:00|8269|8266.2|8261.4|8258.6|8271.2|8268.1|8252.8|8249|2433
1697040000000|2023-10-11 16:00:00|8261.7|8257.9|8302.7|8299.9|8309.8|8306.5|8257.7|8254.6|3718
1697040300000|2023-10-11 16:05:00|8303.1|8300.3|8303.6|8300.8|8312.3|8309.3|8297.8|8294.6|1875
1697040600000|2023-10-11 16:10:00|8302.3|8299.5|8322|8319.2|8323.4|8319.6|8299.6|8296.4|1950
1697040900000|2023-10-11 16:15:00|8322.7|8318.9|8330.8|8327|8330.8|8328|8304.5|8301.1|2588
1697041200000|2023-10-11 16:20:00|8330.4|8328|8326.5|8322.7|8335.8|8333|8313.4|8310.1|2769
1697041500000|2023-10-11 16:25:00|8324.1|8321.3|8329.8|8327|8330.2|8327.4|8303.1|8299.8|2312
1697041800000|2023-10-11 16:30:00|8330.5|8326.7|8326.6|8323.8|8338.2|8335.4|8319|8316.2|2146
1697042100000|2023-10-11 16:35:00|8327.2|8323.4|8330.3|8327.5|8338.4|8335.1|8322.1|8318.7|1575
1697042400000|2023-10-11 16:40:00|8330.7|8327.9|8324.3|8321.5|8346.2|8343.4|8318.7|8315.9|2758
1697042700000|2023-10-11 16:45:00|8324.6|8321.8|8337.5|8334.7|8341.9|8338.7|8322.3|8318.9|1947
1697043000000|2023-10-11 16:50:00|8337.9|8335.1|8343.1|8340.3|8347.8|8345|8332.5|8329.3|1566
1697043300000|2023-10-11 16:55:00|8342.9|8340.1|8326.5|8323.7|8342.9|8340.1|8323.5|8320.1|1901
1697043600000|2023-10-11 17:00:00|8326.9|8324.1|8324.6|8321.8|8341.5|8338.7|8321.9|8319.1|2650
1697043900000|2023-10-11 17:05:00|8325.2|8321.4|8337|8334.2|8338.5|8335.6|8324.2|8321.4|1743
1697044200000|2023-10-11 17:10:00|8337.4|8334.6|8323.7|8320.9|8339.7|8336.6|8319.3|8316.2|2075
1697044500000|2023-10-11 17:15:00|8324|8321.2|8324.5|8321.7|8334.3|8331.2|8318.5|8315.7|1572
1697044800000|2023-10-11 17:20:00|8323.5|8320.7|8326.1|8323.3|8326.1|8323.3|8315.8|8312.4|1602
1697045100000|2023-10-11 17:25:00|8325.7|8322.9|8317.8|8315|8327.4|8324.6|8315.8|8313|1179
1697045400000|2023-10-11 17:30:00|8318.2|8314.4|8316.6|8313.8|8320.9|8317.8|8313.6|8310.8|2269
1697045700000|2023-10-11 17:35:00|8316.9|8314.1|8313.5|8310.7|8317.9|8315.1|8304.7|8301.5|2022
1697046000000|2023-10-11 17:40:00|8313.9|8310.1|8306|8303.2|8315.3|8312.5|8304.7|8301.4|1857
1697046300000|2023-10-11 17:45:00|8305.7|8302.9|8299.3|8296.5|8306.4|8303.2|8296|8292.8|2072
1697046600000|2023-10-11 17:50:00|8300|8297.2|8303.6|8300.8|8309.6|8306.5|8300|8296.8|1101
1697046900000|2023-10-11 17:55:00|8304|8301.2|8301.6|8297.8|8318.3|8315.2|8299.6|8296.8|1938
1697047200000|2023-10-11 18:00:00|8302|8298.2|8299.3|8296.5|8307|8304.2|8297.5|8294.6|1642
1697047500000|2023-10-11 18:05:00|8299.7|8295.9|8278.5|8275.7|8301.3|8298.5|8274.9|8272.1|5076
1697047800000|2023-10-11 18:10:00|8278.7|8275.9|8287.9|8285.1|8293.8|8290.4|8276.9|8273.7|2781
1697048100000|2023-10-11 18:15:00|8287.6|8284.8|8267|8264.2|8297.2|8294.4|8264|8261.2|4598
1697048400000|2023-10-11 18:20:00|8267.6|8263.8|8243.9|8241.1|8279.2|8276.3|8243.3|8240.1|7377
1697048700000|2023-10-11 18:25:00|8243.3|8240.5|8261.1|8257.3|8261.4|8258.6|8218.7|8215.8|22007
1697049000000|2023-10-11 18:30:00|8261.5|8257.7|8260.3|8257.5|8272.1|8268.9|8257.4|8254.1|4522
1697049300000|2023-10-11 18:35:00|8260.7|8257.9|8266|8262.2|8268|8265.2|8255.7|8252.9|2278
1697049600000|2023-10-11 18:40:00|8265.4|8262.6|8279.6|8276.8|8280|8276.8|8265.4|8262.2|1600
1697049900000|2023-10-11 18:45:00|8279.4|8276.6|8279.4|8276.6|8292.4|8289.6|8278.4|8275.1|1134
1697050200000|2023-10-11 18:50:00|8280.4|8277.6|8275|8271.2|8280.8|8277.6|8268.8|8266|738
1697050500000|2023-10-11 18:55:00|8274.6|8270.8|8278.2|8275.4|8282|8278.8|8274.6|8270.8|682
1697050800000|2023-10-11 19:00:00|8278.6|8275.8|8279.4|8276.6|8281.6|8278.4|8275.6|8272.4|636
1697051100000|2023-10-11 19:05:00|8280.4|8277.6|8289.9|8287.1|8291.3|8288.5|8278|8275.2|808
1697051400000|2023-10-11 19:10:00|8290.3|8287.5|8293.1|8290.3|8296.9|8293.6|8289.9|8286.7|789
1697051700000|2023-10-11 19:15:00|8293.5|8290.7|8290.2|8287.4|8294.9|8291.7|8286.5|8283.7|425
1697052000000|2023-10-11 19:20:00|8289.9|8287.1|8294.2|8291.4|8295.7|8292.8|8287.6|8284.8|523
1697052300000|2023-10-11 19:25:00|8294.6|8290.8|8294.7|8291.9|8296.4|8293.5|8292|8289.2|411
1697052600000|2023-10-11 19:30:00|8294.3|8291.5|8291.5|8288.7|8294.7|8291.5|8289.7|8286.9|389
1697052900000|2023-10-11 19:35:00|8291.9|8288.1|8293.8|8291|8294.8|8291.4|8288.5|8285.7|668
1697053200000|2023-10-11 19:40:00|8293.6|8290.8|8297.1|8294.3|8300.7|8297.9|8292.5|8289.7|447
1697053500000|2023-10-11 19:45:00|8297.7|8293.9|8292.5|8289.7|8299.4|8296.5|8291.9|8289.1|227
1697053800000|2023-10-11 19:50:00|8292.9|8290.1|8293.9|8291.1|8295.9|8293.1|8291.7|8288.5|357
1697054100000|2023-10-11 19:55:00|8294.5|8290.7|8291.5|8288.7|8295.5|8292.1|8290.6|8287.5|662
1697054400000|2023-10-11 20:00:00|8291.9|8289.1|8278.2|8275.4|8293.9|8290.7|8277.6|8274.5|761
1697054700000|2023-10-11 20:05:00|8278.6|8275.8|8271|8267.2|8280.6|8277.2|8268.4|8264.8|390
1697055000000|2023-10-11 20:10:00|8270.6|8267.8|8264.5|8260.7|8272|8268.6|8262.5|8259.3|440
1697055300000|2023-10-11 20:15:00|8264.9|8261.1|8264.9|8261.1|8265.9|8262.7|8261.2|8258.1|510
1697055600000|2023-10-11 20:20:00|8264.2|8261.4|8270.5|8267.7|8272.1|8269.3|8261.2|8257.9|712
1697055900000|2023-10-11 20:25:00|8271.1|8267.3|8267.4|8264.6|8273.1|8270.3|8264.4|8261.6|169
1697056200000|2023-10-11 20:30:00|8267.8|8264|8243.9|8240.1|8268.4|8265.3|8242.3|8239.2|1387
1697056500000|2023-10-11 20:35:00|8243.6|8239.8|8227.9|8224.1|8244.3|8240.5|8227.6|8224.1|980
1697056800000|2023-10-11 20:40:00|8227.6|8224.8|8223.7|8220.9|8228.6|8225.8|8216.1|8213|1053
1697057100000|2023-10-11 20:45:00|8223.9|8221.1|8227|8223.2|8229.8|8226.5|8220.4|8217.3|684
1697057400000|2023-10-11 20:50:00|8226.8|8223|8222|8219.2|8233|8230.1|8220.7|8217|768
1697057700000|2023-10-11 20:55:00|8222.3|8218.5|8226.8|8223|8228.4|8224.8|8218.4|8215.2|399
1697061600000|2023-10-11 22:00:00|8218.6|8214.8|8223.8|8221|8224.2|8221|8212.6|8208.8|285
1697061900000|2023-10-11 22:05:00|8224.6|8221.8|8227.3|8223.5|8232.6|8229.8|8224.6|8221.4|128
1697062200000|2023-10-11 22:10:00|8226.7|8223.9|8224.5|8221.7|8229.8|8226.4|8224.5|8221.7|122
1697062500000|2023-10-11 22:15:00|8224.9|8221.1|8224.8|8221|8226.5|8222.7|8221.9|8218.6|114
1697062800000|2023-10-11 22:20:00|8225.1|8221.3|8218.9|8216.1|8225.8|8223|8218.9|8215.6|153
1697063100000|2023-10-11 22:25:00|8219.3|8215.5|8219.9|8216.1|8220.7|8217.3|8218.3|8215.1|67
1697063400000|2023-10-11 22:30:00|8220.3|8216.5|8218.6|8215.8|8220.3|8217.1|8217|8213.7|130
1697063700000|2023-10-11 22:35:00|8219|8216.2|8216.1|8213.3|8219.2|8216.2|8214.5|8211.7|93
1697064000000|2023-10-11 22:40:00|8217.5|8213.7|8216.1|8213.3|8217.5|8213.7|8212.5|8209.7|82
1697064300000|2023-10-11 22:45:00|8216.5|8213.7|8217.7|8213.9|8219.1|8215.9|8216.1|8212.9|55
1697064600000|2023-10-11 22:50:00|8217.3|8214.9|8222|8219.2|8222.7|8219.2|8214|8211.2|102
1697064900000|2023-10-11 22:55:00|8222.4|8218.6|8221.4|8218.6|8222.7|8219.5|8220.6|8217.8|31
1697065200000|2023-10-11 23:00:00|8222|8218.2|8223.4|8219.6|8223.4|8219.6|8219|8216.2|32
1697065500000|2023-10-11 23:05:00|8223|8219.2|8225|8222.2|8225|8222.2|8222|8219.2|22
1697065800000|2023-10-11 23:10:00|8224.8|8222|8220.7|8217.9|8225.8|8223|8220.7|8217.9|108
1697066100000|2023-10-11 23:15:00|8221|8218.2|8220.7|8217.9|8222|8218.6|8220.3|8217.2|29
1697066400000|2023-10-11 23:20:00|8221.3|8218.5|8222.9|8219.1|8224.3|8221.2|8221.3|8218.1|41
1697066700000|2023-10-11 23:25:00|8222.3|8219.5|8221.7|8218.9|8223.9|8220.8|8221.3|8218.5|22
1697067000000|2023-10-11 23:30:00|8221.3|8218.5|8219.9|8217.1|8222.3|8219.5|8217.9|8214.7|72
1697067300000|2023-10-11 23:35:00|8219.5|8216.7|8218.5|8214.7|8219.9|8217.1|8217.5|8214.7|32
1697067600000|2023-10-11 23:40:00|8218.9|8215.7|8216.9|8213.1|8218.9|8215.7|8215.9|8213.1|42
1697067900000|2023-10-11 23:45:00|8216.5|8213.7|8216.2|8213.4|8217.5|8214.7|8216.2|8213.1|42
1697068200000|2023-10-11 23:50:00|8215.9|8213.1|8213.5|8210.7|8215.9|8213.1|8212.5|8209.7|49
1697068500000|2023-10-11 23:55:00|8213.8|8209.7|8210.4|8207.6|8213.8|8210.4|8210.2|8207.3|153
1697068800000|2023-10-12 00:00:00|8209.4|8206.6|8211.4|8208.6|8217.3|8214.1|8209.4|8206.5|395
1697069100000|2023-10-12 00:05:00|8211|8208.2|8208.8|8205|8215.8|8213|8204.4|8201|429
1697069400000|2023-10-12 00:10:00|8208.4|8206|8205.6|8202.8|8209.9|8207.1|8204.2|8201.4|253
1697069700000|2023-10-12 00:15:00|8205.2|8202.4|8209.5|8206.7|8209.9|8207.1|8203.9|8201.1|91
1697070000000|2023-10-12 00:20:00|8209.9|8206.1|8206.9|8203.1|8211.9|8209.1|8205.1|8202.1|142
1697070300000|2023-10-12 00:25:00|8206.5|8203.7|8203.3|8200.5|8207.5|8204.1|8201.5|8198.7|140
1697070600000|2023-10-12 00:30:00|8203.9|8201.1|8213.9|8210.1|8213.9|8211.1|8203.9|8201.1|156
1697070900000|2023-10-12 00:35:00|8213.3|8210.5|8211.9|8209.1|8215.9|8212.5|8211.9|8208.7|263
1697071200000|2023-10-12 00:40:00|8212.9|8209.7|8208.5|8205.7|8212.9|8210.1|8207.5|8204.7|77
1697071500000|2023-10-12 00:45:00|8208.8|8206|8220.7|8217.9|8222.1|8219.3|8208.8|8205.7|216
1697071800000|2023-10-12 00:50:00|8220.1|8217.3|8215.4|8212.6|8221.1|8217.5|8214|8211.2|82
1697072100000|2023-10-12 00:55:00|8215.7|8212.9|8221.3|8218.5|8223.7|8220.5|8215.4|8212.2|215
1697072400000|2023-10-12 01:00:00|8221.9|8218.1|8212.9|8209.1|8222.3|8219.5|8209.6|8206.8|328
1697072700000|2023-10-12 01:05:00|8212.2|8209.4|8210.5|8207.7|8216.1|8212.9|8210.5|8207.3|211
1697073000000|2023-10-12 01:10:00|8211.1|8207.3|8205.7|8202.9|8215.3|8211.9|8204.7|8201.5|142
1697073300000|2023-10-12 01:15:00|8205.3|8202.5|8200.3|8197.5|8207.3|8203.5|8200.3|8197.2|192
1697073600000|2023-10-12 01:20:00|8200.7|8196.9|8197|8193.2|8203.3|8200.1|8196.6|8193.2|166
1697073900000|2023-10-12 01:25:00|8196.6|8192.8|8192.8|8189|8197.6|8194.8|8187.2|8184.4|440
1697074200000|2023-10-12 01:30:00|8192.4|8188.6|8201.8|8199|8202.8|8200|8188.8|8186|174
1697074500000|2023-10-12 01:35:00|8202.2|8199.4|8194.9|8192.1|8205.1|8202|8193.5|8189.7|105
1697074800000|2023-10-12 01:40:00|8194.5|8191.7|8204.5|8201.7|8204.5|8201.7|8193.9|8190.6|79
1697075100000|2023-10-12 01:45:00|8205.1|8201.3|8201.9|8198.1|8205.9|8202.7|8198.5|8195.3|74
1697075400000|2023-10-12 01:50:00|8201.5|8197.7|8198.9|8195.1|8202.5|8199.1|8192.9|8189.7|343
1697075700000|2023-10-12 01:55:00|8198.5|8196.1|8200.8|8197|8202.8|8199.4|8195.9|8192.7|126
1697076000000|2023-10-12 02:00:00|8200.5|8197.7|8203.7|8199.9|8204.1|8200.9|8195.5|8192|169
1697076300000|2023-10-12 02:05:00|8203.1|8200.3|8186.8|8184|8203.7|8200.3|8186.4|8183|272
1697076600000|2023-10-12 02:10:00|8186.4|8183.6|8181.4|8178.6|8189|8185.6|8181|8177.6|386
1697076900000|2023-10-12 02:15:00|8181|8178.2|8184.4|8181.6|8188.4|8184.6|8180.8|8177.6|149
1697077200000|2023-10-12 02:20:00|8184|8181.2|8183.4|8179.6|8184.4|8181.6|8181.4|8178.1|110
1697077500000|2023-10-12 02:25:00|8183|8179.2|8181.1|8178.3|8184.8|8181|8180.1|8177|110
1697077800000|2023-10-12 02:30:00|8180.5|8177.7|8182.6|8179.8|8184.4|8181.6|8175.7|8172.6|276
1697078100000|2023-10-12 02:35:00|8184|8180.2|8182.7|8179.9|8184.3|8181.2|8182|8179.1|42
1697078400000|2023-10-12 02:40:00|8183.3|8179.5|8186.9|8184.1|8187.9|8185.1|8181.9|8179.1|169
1697078700000|2023-10-12 02:45:00|8186.5|8183.1|8183.9|8181.1|8187.9|8185.1|8183.9|8181.1|66
1697079000000|2023-10-12 02:50:00|8184.3|8180.5|8187.1|8183.3|8190|8186.7|8182.9|8179.7|115
1697079300000|2023-10-12 02:55:00|8186.7|8183.9|8188.1|8184.3|8188.9|8186.1|8185.9|8182.7|241
1697079600000|2023-10-12 03:00:00|8187.5|8184.7|8186.9|8184.1|8188.1|8185.3|8186.1|8182.7|58
1697079900000|2023-10-12 03:05:00|8187.5|8183.7|8195.9|8193.1|8197.5|8194.1|8187|8183.7|390
1697080200000|2023-10-12 03:10:00|8196.1|8193.3|8193.2|8190.4|8197.5|8194.7|8190.8|8187.8|92
1697080500000|2023-10-12 03:15:00|8192.8|8190|8199.2|8196.4|8203.6|8200.8|8192.6|8189.4|226
1697080800000|2023-10-12 03:20:00|8199.6|8195.8|8200.2|8197.4|8203.2|8200|8197.2|8194.4|147
1697081100000|2023-10-12 03:25:00|8200.8|8198|8204.2|8201.4|8206.3|8203|8200.6|8197.4|151
1697081400000|2023-10-12 03:30:00|8204.6|8201.8|8207.2|8204.4|8208.6|8205.4|8204.6|8201.4|103
1697081700000|2023-10-12 03:35:00|8207.5|8203.7|8205.5|8202.7|8210.2|8206.7|8205.5|8202.7|128
1697082000000|2023-10-12 03:40:00|8205.1|8202.3|8205.3|8202.5|8206.5|8203.7|8203.9|8200.7|93
1697082300000|2023-10-12 03:45:00|8205.9|8202.1|8206.3|8203.5|8207.3|8204.5|8203.9|8201.1|51
1697082600000|2023-10-12 03:50:00|8206.9|8203.1|8205.9|8203.1|8208.3|8205.5|8205.9|8203.1|43
1697082900000|2023-10-12 03:55:00|8206.3|8203.5|8205.2|8202.4|8207.6|8204.8|8202.4|8198.7|624
1697083200000|2023-10-12 04:00:00|8205.6|8201.8|8201.4|8198.6|8205.6|8202.2|8200|8197.2|268
1697083500000|2023-10-12 04:05:00|8202|8198.2|8209.6|8206.8|8211.6|8208.8|8201.6|8198.2|246
1697083800000|2023-10-12 04:10:00|8210.2|8206.4|8209.6|8206.8|8212.1|8208.8|8208.2|8204.8|47
1697084100000|2023-10-12 04:15:00|8210|8207.2|8209.2|8206.4|8211|8207.8|8208|8205.2|110
1697084400000|2023-10-12 04:20:00|8209.6|8206.8|8207.9|8205.1|8210.6|8206.8|8206.9|8203.8|47
1697084700000|2023-10-12 04:25:00|8207.6|8204.8|8208.1|8205.3|8211.7|8208.9|8205.9|8202.7|152
1697085000000|2023-10-12 04:30:00|8208.5|8205.7|8212.7|8209.9|8213.5|8210.6|8207.1|8204.3|160
1697085300000|2023-10-12 04:35:00|8213.1|8210.3|8213.7|8210.9|8215.7|8212.3|8212.7|8209.9|92
1697085600000|2023-10-12 04:40:00|8213.3|8210.5|8214.3|8211.5|8216.7|8213.5|8212.3|8209.5|211
1697085900000|2023-10-12 04:45:00|8214.7|8211.9|8214.3|8211.5|8216.1|8213.3|8211.1|8207.9|152
1697086200000|2023-10-12 04:50:00|8214.7|8211.9|8212.7|8209.9|8217.1|8214.3|8212.3|8209.5|88
1697086500000|2023-10-12 04:55:00|8212.3|8209.5|8213.7|8210.9|8214.7|8211.9|8211.3|8208.4|41
1697086800000|2023-10-12 05:00:00|8213.3|8210.5|8213|8210.2|8214|8210.9|8210.1|8206.9|131
1697087100000|2023-10-12 05:05:00|8212|8209.2|8213|8210.2|8215|8211.8|8212|8209.2|71
1697087400000|2023-10-12 05:10:00|8213.6|8209.8|8214.4|8211.6|8216|8212.6|8213|8209.8|93
1697087700000|2023-10-12 05:15:00|8214|8211.2|8209.4|8206.6|8215.4|8212.2|8208.8|8206|107
1697088000000|2023-10-12 05:20:00|8209|8206.2|8208.8|8205|8209.8|8206.6|8207.4|8204.2|154
1697088300000|2023-10-12 05:25:00|8207.8|8204.6|8208.7|8205.9|8209.4|8206.2|8206.4|8203.6|41
1697088600000|2023-10-12 05:30:00|8209.3|8205.5|8207.3|8204.5|8209.3|8206.5|8206.3|8203.5|109
1697088900000|2023-10-12 05:35:00|8207.1|8204.3|8199.3|8196.5|8209.7|8206.9|8199.3|8196.5|172
1697089200000|2023-10-12 05:40:00|8199.9|8196.1|8196.7|8192.9|8200.7|8197.5|8195.7|8192.5|156
1697089500000|2023-10-12 05:45:00|8196.1|8193.3|8189.3|8186.5|8197.3|8194.5|8188.3|8185.5|367
1697089800000|2023-10-12 05:50:00|8189.7|8186.9|8183.7|8180.9|8191.7|8188.9|8180.3|8176.9|481
1697090100000|2023-10-12 05:55:00|8184.3|8180.5|8193.9|8190.1|8193.9|8190.5|8183.7|8180.4|263
1697090400000|2023-10-12 06:00:00|8192.9|8190.5|8195.2|8191.4|8199.2|8196.4|8186.3|8183.5|302
1697090700000|2023-10-12 06:05:00|8194.6|8191.8|8198.1|8195.3|8199.4|8196.6|8194.1|8191|161
1697091000000|2023-10-12 06:10:00|8198.4|8194.6|8198.4|8195.6|8200.7|8197.6|8194.8|8191.6|313
1697091300000|2023-10-12 06:15:00|8199|8195.2|8191|8188.2|8201|8198.2|8189.6|8186.2|342
1697091600000|2023-10-12 06:20:00|8191.4|8188.6|8193.4|8190.6|8197.4|8194.2|8188.4|8185.6|175
1697091900000|2023-10-12 06:25:00|8193|8190.2|8182.8|8180|8194.4|8191.6|8181.4|8178|237
1697092200000|2023-10-12 06:30:00|8183|8180.2|8194.4|8190.6|8195.4|8191.6|8183|8179.6|310
1697092500000|2023-10-12 06:35:00|8193.8|8191|8207.6|8203.8|8208.4|8205.2|8191.8|8188.6|324
1697092800000|2023-10-12 06:40:00|8207|8204.2|8210|8206.2|8216.7|8213.4|8206|8202.8|417
1697093100000|2023-10-12 06:45:00|8209.3|8206.5|8211.9|8208.1|8214.9|8211.8|8206.7|8203.5|254
1697093400000|2023-10-12 06:50:00|8210.9|8207.7|8216.9|8214.1|8218.9|8215.7|8207.9|8204.7|250
1697093700000|2023-10-12 06:55:00|8217.3|8214.5|8215.9|8213.1|8223.5|8220.1|8214.3|8211.5|357
1697094000000|2023-10-12 07:00:00|8216.3|8213.5|8223.9|8221.1|8227.5|8224.1|8215.9|8212.1|739
1697094300000|2023-10-12 07:05:00|8223.5|8219.7|8251.1|8248.3|8254.7|8251.4|8218.9|8215.7|1245
1697094600000|2023-10-12 07:10:00|8252.1|8249.3|8259.3|8256.5|8267.9|8265.1|8250.1|8246.9|1300
1697094900000|2023-10-12 07:15:00|8259.7|8256.9|8258.1|8254.3|8262.5|8259.3|8249.7|8246.9|957
1697095200000|2023-10-12 07:20:00|8257.7|8254.9|8262.7|8258.9|8264.4|8261.3|8250.4|8247.6|675
1697095500000|2023-10-12 07:25:00|8262|8259.2|8268|8264.2|8270|8267.2|8261.7|8258.9|667
1697095800000|2023-10-12 07:30:00|8267.4|8264.6|8271.4|8268.6|8274|8270.8|8262.4|8259.6|543
1697096100000|2023-10-12 07:35:00|8272|8269.2|8269.8|8267|8276.2|8273.4|8264.8|8261.6|512
1697096400000|2023-10-12 07:40:00|8270.4|8266.6|8259.9|8256.1|8270.4|8266.6|8253.9|8250.8|786
1697096700000|2023-10-12 07:45:00|8258.9|8256.4|8274.3|8270.5|8277.3|8274.5|8257.9|8254.7|719
1697097000000|2023-10-12 07:50:00|8274.1|8271.3|8275.9|8272.1|8277.7|8274.5|8265.7|8262.5|641
1697097300000|2023-10-12 07:55:00|8275.5|8272.7|8289.1|8286.3|8290.7|8287.9|8274.9|8271.7|897
1697097600000|2023-10-12 08:00:00|8289.5|8285.7|8283.3|8280.5|8291.5|8288.3|8275.1|8272.3|767
1697097900000|2023-10-12 08:05:00|8283.7|8279.9|8298.9|8295.1|8300.1|8297.1|8277.3|8274.5|1078
1697098200000|2023-10-12 08:10:00|8300.1|8296.3|8304.7|8300.9|8306.7|8303.7|8297.1|8293.7|1159
1697098500000|2023-10-12 08:15:00|8304.3|8301.5|8300.3|8297.5|8306.9|8304.1|8293.4|8290.6|629
1697098800000|2023-10-12 08:20:00|8299.9|8297.1|8300.6|8296.8|8310.9|8307.7|8293.3|8290.5|778
1697099100000|2023-10-12 08:25:00|8300.2|8297.4|8296.6|8293.8|8305.7|8302.8|8291.6|8288.6|1102
1697099400000|2023-10-12 08:30:00|8295.6|8291.8|8299.6|8295.8|8308.6|8305.4|8295.1|8291.8|693
1697099700000|2023-10-12 08:35:00|8299|8296.2|8316.2|8313.4|8327.8|8324.5|8298.4|8295.4|1799
1697100000000|2023-10-12 08:40:00|8316.8|8313|8296.7|8293.9|8317.2|8313.9|8292.9|8290.1|679
1697100300000|2023-10-12 08:45:00|8297.1|8294.3|8301.7|8298.9|8305.7|8302.5|8294.5|8291.7|336
1697100600000|2023-10-12 08:50:00|8302.7|8299.3|8317.1|8314.3|8318.1|8315.3|8299.1|8296.3|397
1697100900000|2023-10-12 08:55:00|8316.7|8313.9|8313.9|8311.1|8320.3|8317.5|8310.3|8307.5|446
1697101200000|2023-10-12 09:00:00|8314.3|8310.5|8307.5|8304.7|8315.3|8312.1|8299.3|8296.1|551
1697101500000|2023-10-12 09:05:00|8307.9|8304.1|8312.9|8309.1|8319.9|8316.6|8303.9|8300.6|366
1697101800000|2023-10-12 09:10:00|8312.5|8309.7|8326.5|8322.7|8327.5|8324.7|8311.9|8308.5|734
1697102100000|2023-10-12 09:15:00|8326.1|8323.3|8330.7|8327.9|8340.7|8337.9|8324.1|8321.3|762
1697102400000|2023-10-12 09:20:00|8331.1|8327.3|8324.3|8321.5|8331.9|8329.1|8318.5|8315.3|550
1697102700000|2023-10-12 09:25:00|8324.1|8321.3|8325.7|8321.9|8331.3|8328.5|8319.7|8316.9|462
1697103000000|2023-10-12 09:30:00|8325|8322.2|8321.6|8318.8|8330.7|8327.5|8316.4|8313.2|451
1697103300000|2023-10-12 09:35:00|8322|8319.2|8326|8323.2|8332|8329.2|8320.2|8317.2|330
1697103600000|2023-10-12 09:40:00|8326.6|8322.8|8326|8323.2|8330|8327.2|8320.6|8317.8|263
1697103900000|2023-10-12 09:45:00|8325.6|8322.8|8322|8319.2|8325.6|8322.8|8316.4|8313.6|417
1697104200000|2023-10-12 09:50:00|8322.4|8319.6|8326.6|8322.8|8328|8324.6|8313.4|8310.2|409
1697104500000|2023-10-12 09:55:00|8326.2|8323.4|8316|8313.2|8327|8324.2|8313.3|8310.2|385
1697104800000|2023-10-12 10:00:00|8315.6|8312.8|8313.9|8311.1|8317.3|8314.2|8308.9|8305.9|463
1697105100000|2023-10-12 10:05:00|8314.5|8310.7|8313.5|8310.7|8318.3|8315.5|8310.9|8307.7|279
1697105400000|2023-10-12 10:10:00|8313.9|8311.1|8305.9|8303.1|8313.9|8311.1|8302.5|8299.7|388
1697105700000|2023-10-12 10:15:00|8305.5|8302.7|8312.9|8310.1|8314.9|8311.7|8305.5|8302.7|316
1697106000000|2023-10-12 10:20:00|8312.5|8309.7|8322.1|8319.3|8322.7|8319.9|8308.5|8305.7|495
1697106300000|2023-10-12 10:25:00|8321.7|8318.9|8328.1|8325.3|8328.1|8325.3|8316.5|8313.3|369
1697106600000|2023-10-12 10:30:00|8327.7|8324.9|8325.1|8322.3|8327.7|8324.9|8318.1|8315.3|220
1697106900000|2023-10-12 10:35:00|8325.5|8321.7|8325.4|8322.6|8328.4|8324.6|8318.8|8315.6|702
1697107200000|2023-10-12 10:40:00|8325.8|8323|8315.8|8313|8327.8|8325|8314.4|8311|176
1697107500000|2023-10-12 10:45:00|8316.2|8312|8318.2|8314.4|8319.2|8315.8|8314.2|8311|248
1697107800000|2023-10-12 10:50:00|8317.8|8314|8308.2|8304.4|8318.8|8315|8303.8|8301|754
1697108100000|2023-10-12 10:55:00|8307.2|8304|8312.8|8310|8313.8|8311|8304.8|8301|402
1697108400000|2023-10-12 11:00:00|8313.4|8309.6|8321.1|8317.3|8322.1|8319.3|8309.5|8306.6|524
1697108700000|2023-10-12 11:05:00|8319.7|8316.9|8314.9|8312.1|8324.6|8321.8|8311.1|8307.9|1513
1697109000000|2023-10-12 11:10:00|8315.7|8312.9|8326.9|8324.1|8328.9|8325.7|8312.7|8309.5|589
1697109300000|2023-10-12 11:15:00|8327.3|8323.5|8329.9|8327.1|8331.9|8328.6|8319.9|8316.5|481
1697109600000|2023-10-12 11:20:00|8329.5|8326.7|8331.9|8328.1|8335.3|8332.1|8327.5|8324.3|663
1697109900000|2023-10-12 11:25:00|8331.3|8328.5|8326.3|8323.5|8332.9|8329.7|8323.1|8320.3|414
1697110200000|2023-10-12 11:30:00|8326.5|8323.7|8333|8329.2|8335.7|8332.5|8325.3|8322.4|570
1697110500000|2023-10-12 11:35:00|8332.7|8328.9|8331.4|8327.6|8338.6|8335.5|8326.8|8324|643
1697110800000|2023-10-12 11:40:00|8330.8|8328|8331.6|8327.8|8335|8331.6|8321.8|8319|556
1697111100000|2023-10-12 11:45:00|8331|8328.2|8341.8|8339|8347.2|8344|8330|8326.8|1102
1697111400000|2023-10-12 11:50:00|8341.6|8338.8|8340|8337.2|8346.8|8343.4|8338.6|8335.8|553
1697111700000|2023-10-12 11:55:00|8340.2|8337.4|8363|8360.2|8364.6|8361.4|8339.2|8336.4|1636
1697112000000|2023-10-12 12:00:00|8363.4|8360.6|8359.6|8355.8|8370.6|8367.6|8354|8350.8|1248
1697112300000|2023-10-12 12:05:00|8358.6|8356.2|8357.2|8354.4|8364|8360.8|8352.8|8349.9|1732
1697112600000|2023-10-12 12:10:00|8356.4|8353.6|8354.9|8352.1|8356.9|8354|8347.1|8343.8|708
1697112900000|2023-10-12 12:15:00|8354.5|8351.7|8388.5|8385.7|8391.9|8389.1|8352.5|8349.7|3479
1697113200000|2023-10-12 12:20:00|8389.5|8386.7|8378.7|8375.9|8391.3|8387.7|8377.2|8373.9|1156
1697113500000|2023-10-12 12:25:00|8378.9|8376.1|8381.5|8377.7|8385.5|8381.7|8375.5|8372.3|1149
1697113800000|2023-10-12 12:30:00|8382|8378.2|8377.7|8373.9|8387.7|8384.9|8362.3|8359.5|3708
1697114100000|2023-10-12 12:35:00|8378.1|8374.9|8383.5|8380.7|8386.9|8384.1|8365.1|8361.8|1094
1697114400000|2023-10-12 12:40:00|8383.9|8380.1|8374.3|8371.5|8387.5|8384.3|8370.3|8367.1|1521
1697114700000|2023-10-12 12:45:00|8374.5|8371.7|8394.1|8390.3|8395.1|8391.9|8373.2|8370.1|1244
1697115000000|2023-10-12 12:50:00|8393.7|8390.9|8375.8|8373|8395.7|8392.4|8375.8|8372.6|1261
1697115300000|2023-10-12 12:55:00|8375.4|8372.6|8379.4|8375.6|8386.6|8383.4|8369.4|8366.2|1851
1697115600000|2023-10-12 13:00:00|8378.6|8374.8|8361|8357.2|8379|8376.2|8356.4|8352.6|2529
1697115900000|2023-10-12 13:05:00|8360.6|8357.8|8404.9|8401.1|8404.9|8401.9|8360.6|8357.8|4973
1697116200000|2023-10-12 13:10:00|8405.5|8402.1|8387.4|8383.6|8407.7|8404.9|8382.8|8380|3101
1697116500000|2023-10-12 13:15:00|8387.8|8384|8370|8367.2|8392.8|8389.4|8366|8362.6|2247
1697116800000|2023-10-12 13:20:00|8370.4|8366.6|8385|8382.2|8387.6|8384.4|8368.2|8365.4|1589
1697117100000|2023-10-12 13:25:00|8384.6|8381.8|8398.8|8395|8402|8398.8|8380.6|8377.8|1899
1697117400000|2023-10-12 13:30:00|8398.4|8395.6|8383.8|8381|8400|8397.2|8381.4|8378.6|2565
1697117700000|2023-10-12 13:35:00|8384.4|8380.6|8379.4|8376.6|8391.2|8388|8369.8|8366.8|2344
1697118000000|2023-10-12 13:40:00|8379|8376.2|8356.9|8353.1|8386.8|8383.6|8355.3|8352|2020
1697118300000|2023-10-12 13:45:00|8356.3|8353.5|8356.9|8353.1|8367.9|8364.1|8344.1|8340.9|2493
1697118600000|2023-10-12 13:50:00|8356.5|8352.7|8349.5|8345.7|8361.3|8358.1|8340.1|8337.3|1974
1697118900000|2023-10-12 13:55:00|8349.1|8346.3|8354.9|8351.1|8360.9|8358.1|8343.5|8340.7|1745
1697119200000|2023-10-12 14:00:00|8355.1|8351.3|8351.6|8348.8|8371.7|8368.5|8349|8345.6|2413
1697119500000|2023-10-12 14:05:00|8352|8349.2|8332.8|8330|8358.6|8355.8|8330.8|8327.4|3066
1697119800000|2023-10-12 14:10:00|8333.2|8330.4|8340|8337.2|8340.8|8338|8326.3|8322.9|2667
1697120100000|2023-10-12 14:15:00|8340.4|8336.6|8351.7|8348.9|8352.9|8349.6|8336.7|8333.3|2075
1697120400000|2023-10-12 14:20:00|8351.3|8348.5|8353.1|8349.3|8369.5|8366.4|8344|8341.2|2232
1697120700000|2023-10-12 14:25:00|8351.7|8347.9|8354.7|8351.9|8357.1|8353.9|8349.5|8345.7|999
1697121000000|2023-10-12 14:30:00|8355.3|8352.5|8370.3|8367.5|8378.9|8375.8|8355.3|8351.9|2501
1697121300000|2023-10-12 14:35:00|8369.9|8367.1|8382.1|8378.3|8383.1|8379.9|8359.7|8356.9|1868
1697121600000|2023-10-12 14:40:00|8381.5|8378.7|8378.5|8375.7|8398.6|8395.1|8378.5|8375.7|3477
1697121900000|2023-10-12 14:45:00|8378.9|8376.1|8361.9|8359.1|8383.5|8380.7|8359.9|8356.7|1876
1697122200000|2023-10-12 14:50:00|8362.5|8358.7|8359.8|8357|8367.7|8364.5|8355.1|8352.3|2052
1697122500000|2023-10-12 14:55:00|8359.4|8356.6|8360.1|8352.3|8366.2|8362.4|8349|8345.7|1792
1697122800000|2023-10-12 15:00:00|8360|8352.2|8358.4|8355.6|8395.6|8392.2|8354.1|8348.1|6621
1697123100000|2023-10-12 15:05:00|8359.2|8356.4|8350.4|8347.6|8381.8|8379|8348.6|8345.4|3088
1697123400000|2023-10-12 15:10:00|8350.8|8346.6|8332.2|8328.4|8350.8|8348|8309.6|8306.4|5425
1697123700000|2023-10-12 15:15:00|8331.2|8327.8|8312.1|8309.3|8331.6|8327.8|8305.1|8301.7|3001
1697124000000|2023-10-12 15:20:00|8313.1|8310.3|8305.9|8302.1|8321.3|8318.5|8296.1|8292.9|2105
1697124300000|2023-10-12 15:25:00|8305.5|8302.7|8303.7|8300.9|8316.1|8312.9|8299.9|8297.1|2386
1697124600000|2023-10-12 15:30:00|8303.9|8301.1|8308.3|8304.5|8313.1|8309.7|8294.3|8291.1|2328
1697124900000|2023-10-12 15:35:00|8307.9|8305.1|8312.9|8310.1|8323.7|8320.5|8292.3|8288.3|4126
1697125200000|2023-10-12 15:40:00|8313.1|8310.3|8280.6|8277.8|8314.3|8311.1|8274|8270.6|4681
1697125500000|2023-10-12 15:45:00|8281|8277.2|8238.2|8235.4|8281.4|8278.2|8236.1|8232.8|4603
1697125800000|2023-10-12 15:50:00|8237.8|8235|8265.6|8261.8|8278.2|8274.4|8236.2|8233|4024
1697126100000|2023-10-12 15:55:00|8266|8262.2|8282.4|8279.6|8283.4|8280.6|8248.4|8244.8|3815
1697126400000|2023-10-12 16:00:00|8282.8|8279|8265.5|8262.7|8288.6|8285.8|8255.6|8252.8|3243
1697126700000|2023-10-12 16:05:00|8265.8|8263|8261.1|8258.3|8266.9|8263.5|8245.5|8242.7|2711
1697127000000|2023-10-12 16:10:00|8261.7|8258.9|8252.5|8249.7|8270.3|8267.1|8245.5|8242.7|2011
1697127300000|2023-10-12 16:15:00|8253.1|8249.3|8249.9|8247.1|8256.5|8253.7|8240.9|8237.7|3408
1697127600000|2023-10-12 16:20:00|8250.2|8247.4|8264.9|8262.1|8272.5|8269.7|8242.8|8239|4091
1697127900000|2023-10-12 16:25:00|8264.5|8261.7|8251.6|8248.8|8272.1|8268.8|8248|8244.8|2072
1697128200000|2023-10-12 16:30:00|8251|8247.8|8255.8|8252|8262.1|8258.6|8244.2|8241|1281
1697128500000|2023-10-12 16:35:00|8254.8|8251.6|8237.8|8235|8262|8259.2|8233.2|8229.8|2875
1697128800000|2023-10-12 16:40:00|8238.2|8235.4|8246.4|8242.6|8256.2|8253|8232.4|8229.2|1825
1697129100000|2023-10-12 16:45:00|8246|8242.2|8231.1|8228.3|8248.6|8245.2|8229.1|8225.9|1847
1697129400000|2023-10-12 16:50:00|8232.1|8228.9|8209.1|8206.3|8233.1|8230.3|8201.3|8198.1|5786
1697129700000|2023-10-12 16:55:00|8209.5|8206.7|8207.3|8204.5|8215.5|8211.7|8192.7|8189.3|3812
1697130000000|2023-10-12 17:00:00|8207.7|8203.9|8214.5|8211.7|8219.5|8216.3|8203.1|8199.9|2453
1697130300000|2023-10-12 17:05:00|8215.1|8211.3|8179.6|8176.8|8220.5|8217.3|8173.6|8170.8|5118
1697130600000|2023-10-12 17:10:00|8180|8176.2|8199.6|8195.8|8205.2|8202|8170.8|8168|3069
1697130900000|2023-10-12 17:15:00|8199.2|8196.4|8216.8|8213|8219|8215.8|8196.6|8193.4|1885
1697131200000|2023-10-12 17:20:00|8217.6|8214|8206.6|8203.8|8221.6|8218.8|8206.6|8203.8|1929
1697131500000|2023-10-12 17:25:00|8207.6|8204.8|8180|8177.2|8209.1|8205.8|8177|8174.2|3611
1697131800000|2023-10-12 17:30:00|8180.6|8176.8|8178.3|8175.5|8196.8|8194|8174|8171.2|3117
1697132100000|2023-10-12 17:35:00|8179.3|8176.5|8182.1|8178.3|8189.7|8185.9|8175.9|8173.1|1678
1697132400000|2023-10-12 17:40:00|8181.3|8179.3|8182.1|8179.3|8194.9|8191.7|8172.7|8168.9|2110
1697132700000|2023-10-12 17:45:00|8183.1|8179.9|8165.7|8162.9|8190.2|8186.9|8165.7|8162.5|3284
1697133000000|2023-10-12 17:50:00|8165.9|8163.1|8165.5|8161.7|8176.5|8173.3|8161.5|8158.7|3719
1697133300000|2023-10-12 17:55:00|8164.7|8161.9|8178.5|8175.7|8178.9|8176.1|8159.4|8156.1|3373
1697133600000|2023-10-12 18:00:00|8178.9|8175.1|8170.2|8166.4|8180.9|8177.5|8159|8156|3796
1697133900000|2023-10-12 18:05:00|8170|8167.2|8167.6|8164.8|8173.3|8170|8155.8|8152.6|5354
1697134200000|2023-10-12 18:10:00|8168.2|8164.4|8179.8|8176|8182.2|8179|8153.4|8150.3|5849
1697134500000|2023-10-12 18:15:00|8180.2|8176.4|8177.8|8175|8182.8|8179.6|8170.2|8167.4|2958
1697134800000|2023-10-12 18:20:00|8178.2|8175.4|8204.7|8201.9|8205.6|8202.4|8168.8|8165|3757
1697135100000|2023-10-12 18:25:00|8204.2|8201.4|8203.8|8201|8215|8212.2|8184.6|8181.2|15943
1697135400000|2023-10-12 18:30:00|8204.2|8200.4|8214.4|8211.6|8215.8|8212.8|8201.8|8198.6|4461
1697135700000|2023-10-12 18:35:00|8215|8211.2|8229.6|8226.8|8234.6|8231.4|8211.6|8208.6|3499
1697136000000|2023-10-12 18:40:00|8231|8227.2|8242|8239.2|8242.4|8239.2|8229.4|8226.2|1228
1697136300000|2023-10-12 18:45:00|8242.4|8239.6|8239.2|8235.4|8242.4|8239.6|8234.4|8231.2|865
1697136600000|2023-10-12 18:50:00|8239.8|8237|8245.2|8242.4|8245.2|8242.4|8237.8|8234.6|1177
1697136900000|2023-10-12 18:55:00|8244.2|8241.4|8245.8|8243|8250.8|8248|8242.2|8238.8|855
1697137200000|2023-10-12 19:00:00|8246.2|8242.4|8242.4|8239.6|8249.2|8246|8237.8|8234.9|795
1697137500000|2023-10-12 19:05:00|8242|8238.2|8244.7|8241.9|8245.1|8242.3|8238.7|8235.7|452
1697137800000|2023-10-12 19:10:00|8244.3|8241.5|8245.1|8242.3|8245.3|8242.5|8241.1|8238.3|1044
1697138100000|2023-10-12 19:15:00|8244.7|8241.9|8251.7|8248.9|8251.8|8248.9|8244.3|8240.9|268
1697138400000|2023-10-12 19:20:00|8251.3|8248.5|8244.7|8241.9|8255.9|8253.1|8244.3|8241.5|602
1697138700000|2023-10-12 19:25:00|8244.3|8241.5|8251.1|8248.3|8251.1|8248.3|8244.1|8240.9|157
1697139000000|2023-10-12 19:30:00|8250.1|8247.3|8248.3|8245.5|8251.1|8248.3|8247.3|8243.9|303
1697139300000|2023-10-12 19:35:00|8248.7|8245.9|8246.1|8243.3|8249.7|8246.5|8244.1|8241.3|434
1697139600000|2023-10-12 19:40:00|8245.1|8242.3|8251.4|8248.6|8251.9|8249|8244|8241.2|277
1697139900000|2023-10-12 19:45:00|8252.2|8249.4|8248.4|8245.6|8252.6|8249.4|8246|8242.6|490
1697140200000|2023-10-12 19:50:00|8248.8|8246|8251.6|8248.8|8254|8250.7|8248.2|8245.4|365
1697140500000|2023-10-12 19:55:00|8252|8249.2|8258|8255.2|8259.4|8255.6|8248.9|8245.7|636
1697140800000|2023-10-12 20:00:00|8257.6|8254.8|8252.2|8249.4|8259.8|8257|8252.2|8249|605
1697141100000|2023-10-12 20:05:00|8252|8249.2|8255.2|8251.4|8258.2|8254.4|8249.6|8246.8|349
1697141400000|2023-10-12 20:10:00|8255.8|8252.4|8254.6|8251.8|8258.2|8255|8253|8249.8|235
1697141700000|2023-10-12 20:15:00|8254.2|8251.4|8258.2|8254.4|8259.3|8256|8253.2|8249.8|102
1697142000000|2023-10-12 20:20:00|8257.8|8255|8258.7|8254.9|8260.2|8257|8255.8|8252.5|314
1697142300000|2023-10-12 20:25:00|8259.1|8255.3|8257.7|8253.9|8261.1|8257.7|8257.7|8253.9|134
1697142600000|2023-10-12 20:30:00|8257.1|8254.3|8254.1|8250.3|8259.1|8255.9|8253.1|8249.3|256
1697142900000|2023-10-12 20:35:00|8253.5|8250.7|8256.5|8253.7|8256.5|8253.7|8252.5|8249.1|152
1697143200000|2023-10-12 20:40:00|8256.9|8254.1|8256.3|8253.5|8258.3|8255.1|8254.7|8251.4|66
1697143500000|2023-10-12 20:45:00|8255.9|8253.1|8256.7|8253.9|8257.7|8254.5|8255.1|8251.9|91
1697143800000|2023-10-12 20:50:00|8256.3|8253.5|8256.3|8252.5|8257.7|8254.5|8253.3|8250.1|170
1697144100000|2023-10-12 20:55:00|8255.9|8253.1|8257.2|8253.4|8259.2|8256.4|8251.6|8248.6|305
1697148000000|2023-10-12 22:00:00|8254.7|8251.9|8245.1|8241.3|8254.7|8251.9|8244.1|8240.9|121
1697148300000|2023-10-12 22:05:00|8244.7|8241.9|8248|8244.2|8248.3|8245|8244.5|8241.3|106
1697148600000|2023-10-12 22:10:00|8247.6|8244.8|8247.2|8244.4|8249.8|8246.4|8247|8243.4|90
1697148900000|2023-10-12 22:15:00|8246.8|8244|8247|8243.2|8248.2|8245|8244.6|8241.8|64
1697149200000|2023-10-12 22:20:00|8246.6|8243.8|8246.2|8242.4|8247.2|8244|8245.4|8242.4|35
1697149500000|2023-10-12 22:25:00|8245.8|8243.4|8243.4|8240.6|8246.2|8243.4|8243|8240.2|140
1697149800000|2023-10-12 22:30:00|8241.8|8239|8245.2|8242.4|8245.6|8242.4|8241.8|8238.6|109
1697150100000|2023-10-12 22:35:00|8245.6|8242.8|8259.2|8255.4|8259.6|8256.2|8244.8|8242|328
1697150400000|2023-10-12 22:40:00|8258.6|8255.8|8254.5|8251.7|8258.6|8255.8|8254.5|8251.3|24
1697150700000|2023-10-12 22:45:00|8254.3|8251.5|8254.5|8251.7|8254.9|8251.7|8251.5|8248.5|47
1697151000000|2023-10-12 22:50:00|8254.9|8251.1|8249.7|8245.9|8254.9|8251.1|8248.9|8245.1|37
1697151300000|2023-10-12 22:55:00|8250.1|8246.3|8251.1|8248.3|8252.1|8248.3|8249.1|8245.9|22
1697151600000|2023-10-12 23:00:00|8250.7|8246.9|8246.7|8242.9|8250.7|8247.5|8245.3|8241.9|52
1697151900000|2023-10-12 23:05:00|8246.1|8243.3|8248.1|8245.3|8250.1|8247.3|8246.1|8242.9|116
1697152200000|2023-10-12 23:10:00|8248.7|8244.9|8248.1|8244.3|8248.7|8245.3|8247.1|8243.9|11
1697152500000|2023-10-12 23:15:00|8248.5|8244.7|8250.1|8247.3|8250.1|8247.3|8245.7|8242.9|15
1697152800000|2023-10-12 23:20:00|8250|8247.2|8250|8247.2|8251|8248.2|8249.2|8245.8|8
1697153100000|2023-10-12 23:25:00|8250.4|8246.6|8253.8|8251|8255.2|8252.4|8250|8246.2|37
1697153400000|2023-10-12 23:30:00|8254.2|8250.4|8253.8|8251|8254.2|8251|8252.2|8249|29
1697153700000|2023-10-12 23:35:00|8254.4|8250.6|8251.2|8247.4|8254.4|8251.2|8250.2|8247.4|34
1697154000000|2023-10-12 23:40:00|8250.6|8247.8|8254.2|8250.4|8254.2|8250.6|8250.2|8247|21
1697154300000|2023-10-12 23:45:00|8253.8|8251|8253.8|8251|8254.2|8251|8251.2|8248|40
1697154600000|2023-10-12 23:50:00|8255.2|8251.4|8253.8|8251|8255.2|8251.4|8252.8|8249.4|28
1697154900000|2023-10-12 23:55:00|8254.4|8250.6|8254.7|8250.9|8254.8|8252|8253.3|8250.5|32
1697155200000|2023-10-13 00:00:00|8254.2|8251.9|8258.7|8255.9|8262.1|8258.9|8254.2|8251.4|208
1697155500000|2023-10-13 00:05:00|8258.5|8255.7|8256.7|8252.9|8260.7|8257.3|8255.7|8252.3|105
1697155800000|2023-10-13 00:10:00|8256.3|8253.5|8259.7|8256.9|8259.7|8256.9|8256.3|8253.3|30
1697156100000|2023-10-13 00:15:00|8260.5|8256.7|8258.7|8254.9|8261.6|8258.3|8256.2|8252.9|40
1697156400000|2023-10-13 00:20:00|8259.1|8255.3|8260.7|8257.9|8262.7|8259.3|8257.1|8253.9|51
1697156700000|2023-10-13 00:25:00|8261.1|8257.3|8260.7|8256.9|8262.1|8258.9|8259.3|8255.9|43
1697157000000|2023-10-13 00:30:00|8259.7|8256.5|8255|8251.2|8265.3|8262.1|8254.2|8251.2|283
1697157300000|2023-10-13 00:35:00|8254.6|8251.8|8248|8244.2|8255.6|8252.4|8246.4|8243.2|179
1697157600000|2023-10-13 00:40:00|8247.6|8244.8|8249|8246.2|8251|8247.7|8246|8242.8|85
1697157900000|2023-10-13 00:45:00|8250|8247.2|8251|8248.2|8251.6|8248.2|8249.2|8246.4|27
1697158200000|2023-10-13 00:50:00|8250.2|8247.4|8251.6|8248.8|8253.6|8250.4|8249.6|8246.4|45
1697158500000|2023-10-13 00:55:00|8252.2|8248.4|8255.8|8252|8256.4|8252.6|8251.6|8248.4|106
1697158800000|2023-10-13 01:00:00|8255.2|8252.4|8256.6|8252.8|8257.4|8254|8245.8|8242.6|256
1697159100000|2023-10-13 01:05:00|8256|8253.2|8247.5|8243.7|8256.6|8253.2|8244.3|8241.1|91
1697159400000|2023-10-13 01:10:00|8246.9|8244.1|8249.3|8246.5|8249.3|8246.5|8244.3|8241.1|67
1697159700000|2023-10-13 01:15:00|8249.5|8246.7|8251.9|8249.1|8253.5|8250.7|8246.7|8243.5|113
1697160000000|2023-10-13 01:20:00|8252.3|8248.5|8249.3|8246.5|8253.3|8249.9|8247.9|8244.5|46
1697160300000|2023-10-13 01:25:00|8249.7|8245.9|8251.3|8248.5|8252.7|8249.5|8248.7|8245.3|25
1697160600000|2023-10-13 01:30:00|8251.7|8247.9|8255.9|8253.1|8257.3|8254.5|8246.3|8243.1|98
1697160900000|2023-10-13 01:35:00|8256.3|8253.5|8252.7|8248.9|8256.3|8253.5|8251.7|8248.3|38
1697161200000|2023-10-13 01:40:00|8251.7|8249.3|8256.3|8252.5|8259.3|8256.5|8250.7|8247.9|113
1697161500000|2023-10-13 01:45:00|8255.7|8252.9|8260.6|8256.8|8261|8257.8|8254.2|8250.6|81
1697161800000|2023-10-13 01:50:00|8261|8257.2|8262.6|8259.8|8264.6|8261.4|8257.6|8254.4|104
1697162100000|2023-10-13 01:55:00|8262.2|8259.4|8259.6|8256.8|8263.6|8260.4|8258.2|8255.4|116
1697162400000|2023-10-13 02:00:00|8260|8256.2|8253.6|8250.8|8260.6|8257.8|8252|8248.8|100
1697162700000|2023-10-13 02:05:00|8254|8250.2|8264|8261.2|8265|8262.2|8253.2|8249.8|132
1697163000000|2023-10-13 02:10:00|8264.6|8261.8|8263|8260.2|8265.4|8262.2|8260|8256.8|82
1697163300000|2023-10-13 02:15:00|8262|8259.2|8264|8261.2|8268.4|8265.2|8260|8256.8|82
1697163600000|2023-10-13 02:20:00|8263.6|8260.8|8264.9|8261.1|8265.5|8262.7|8260.9|8257.7|163
1697163900000|2023-10-13 02:25:00|8265.9|8262.1|8268.1|8265.3|8270.8|8267.9|8264.5|8261.1|440
1697164200000|2023-10-13 02:30:00|8268.7|8264.9|8266.3|8263.5|8270.1|8267.3|8264.1|8261.3|293
1697164500000|2023-10-13 02:35:00|8266.7|8262.9|8267.7|8264.9|8268.1|8265.3|8263.9|8260.5|92
1697164800000|2023-10-13 02:40:00|8268.1|8264.3|8266.7|8263.9|8268.5|8265.3|8261.1|8258.3|115
1697165100000|2023-10-13 02:45:00|8267.1|8263.3|8273.7|8270.9|8276.1|8272.9|8266.1|8263.3|247
1697165400000|2023-10-13 02:50:00|8274.1|8271.3|8272.1|8269.3|8279.7|8276.3|8271.3|8268.3|128
1697165700000|2023-10-13 02:55:00|8272.7|8268.9|8276.2|8273.4|8277.6|8274.4|8271.7|8268.9|94
1697166000000|2023-10-13 03:00:00|8276.6|8273.8|8274.4|8271.6|8278.4|8275.6|8273.8|8270.6|137
1697166300000|2023-10-13 03:05:00|8274|8271.2|8272.6|8269.8|8274.8|8272|8272|8268.8|68
1697166600000|2023-10-13 03:10:00|8272.4|8269.6|8265.6|8261.8|8273|8269.8|8263|8259.8|210
1697166900000|2023-10-13 03:15:00|8265|8262.2|8264.4|8261.6|8267.4|8264.2|8264|8261.2|74
1697167200000|2023-10-13 03:20:00|8265|8262.2|8268|8265.2|8270.4|8267.2|8265|8261.8|137
1697167500000|2023-10-13 03:25:00|8268.4|8265.6|8268.8|8266|8270.2|8267.4|8268.2|8264.6|48
1697167800000|2023-10-13 03:30:00|8269.2|8265.4|8261.9|8258.1|8269.2|8265.8|8261.5|8258.1|132
1697168100000|2023-10-13 03:35:00|8261.4|8258.6|8258.9|8256.1|8262.9|8260.1|8258.9|8255.7|156
1697168400000|2023-10-13 03:40:00|8259.9|8256.7|8260.9|8258.1|8261.9|8258.7|8258.9|8256.7|47
1697168700000|2023-10-13 03:45:00|8260.7|8257.9|8258.9|8256.1|8260.7|8257.9|8255.9|8253.1|163
1697169000000|2023-10-13 03:50:00|8259.7|8256.9|8260.5|8257.7|8261.9|8258.5|8258.9|8256.1|73
1697169300000|2023-10-13 03:55:00|8261.5|8258.3|8262.9|8259.1|8263.9|8260.7|8261.1|8258.1|43
1697169600000|2023-10-13 04:00:00|8262.3|8259.5|8262.9|8259.1|8265|8262.1|8261.9|8258.7|85
1697169900000|2023-10-13 04:05:00|8262.5|8259.7|8262.9|8260.1|8264.3|8261.1|8261.9|8258.6|35
1697170200000|2023-10-13 04:10:00|8263.3|8260.5|8264.8|8262|8266.8|8263.6|8262.8|8259.6|119
1697170500000|2023-10-13 04:15:00|8264.4|8261.6|8268|8265.2|8268|8265.2|8264.4|8261.6|58
1697170800000|2023-10-13 04:20:00|8269|8265.6|8270.8|8268|8270.8|8268|8268.4|8265.6|112
1697171100000|2023-10-13 04:25:00|8270.4|8267.6|8273.4|8270.6|8273.8|8271|8270.4|8267.2|81
1697171400000|2023-10-13 04:30:00|8273|8270.2|8270.4|8266.6|8274.8|8272|8270|8266.6|99
1697171700000|2023-10-13 04:35:00|8270.8|8267.6|8268.2|8265.4|8270.8|8267.6|8267.4|8264|45
1697172000000|2023-10-13 04:40:00|8267.8|8265|8268.8|8266|8270.4|8267.6|8267.4|8264|41
1697172300000|2023-10-13 04:45:00|8269.8|8266.5|8270.3|8267.5|8272.3|8269.1|8269.3|8266.5|61
1697172600000|2023-10-13 04:50:00|8269.3|8266.5|8269.3|8266.5|8272.7|8269.5|8268.7|8265.5|60
1697172900000|2023-10-13 04:55:00|8269.7|8265.9|8271.3|8267.5|8271.3|8267.9|8268.1|8264.9|20
1697173200000|2023-10-13 05:00:00|8270.7|8267.9|8275.1|8272.3|8276.5|8273.3|8270.3|8267.5|62
1697173500000|2023-10-13 05:05:00|8275.5|8272.7|8274.5|8271.7|8277.1|8274.3|8274.1|8271.3|115
1697173800000|2023-10-13 05:10:00|8274.3|8271.5|8274.1|8271.3|8274.6|8271.5|8270.1|8267.3|152
1697174100000|2023-10-13 05:15:00|8274.5|8271.7|8274.5|8271.7|8275.5|8272.7|8272.1|8269.3|19
1697174400000|2023-10-13 05:20:00|8275.5|8272.7|8278.5|8275.7|8279.5|8276.7|8274.5|8271.7|51
1697174700000|2023-10-13 05:25:00|8279|8275.2|8279|8276.2|8279.4|8276.6|8278|8275.2|36
1697175000000|2023-10-13 05:30:00|8279.4|8275.6|8282.6|8279.8|8284|8280.2|8277.4|8274.2|161
1697175300000|2023-10-13 05:35:00|8283|8279.2|8279|8275.2|8286.6|8283.8|8278|8275.2|178
1697175600000|2023-10-13 05:40:00|8278.4|8275.6|8280.4|8276.6|8281.4|8278.2|8278.4|8275.2|140
1697175900000|2023-10-13 05:45:00|8280|8277.2|8279|8276.2|8282|8278.6|8277|8273.8|109
1697176200000|2023-10-13 05:50:00|8278.6|8275.8|8276|8272.2|8279.6|8276.8|8274.4|8270.8|139
1697176500000|2023-10-13 05:55:00|8276.4|8272.6|8276.4|8273.6|8278|8274.2|8275.4|8272.2|72
1697176800000|2023-10-13 06:00:00|8277|8273.2|8269.9|8267.1|8277.4|8274.1|8269.9|8266.5|146
1697177100000|2023-10-13 06:05:00|8270.3|8267.5|8277.5|8274.7|8277.9|8274.7|8269.9|8267.1|49
1697177400000|2023-10-13 06:10:00|8277.9|8274.1|8285.5|8282.7|8288.1|8284.9|8277.5|8274.1|363
1697177700000|2023-10-13 06:15:00|8284.5|8281.7|8292.3|8289.5|8294.5|8291.1|8283.9|8281.1|388
1697178000000|2023-10-13 06:20:00|8291.9|8289.1|8296.1|8293.3|8300.3|8297.5|8289.9|8287.1|635
1697178300000|2023-10-13 06:25:00|8296.5|8293.7|8303.1|8299.3|8303.1|8299.9|8294|8290.3|227
1697178600000|2023-10-13 06:30:00|8302.9|8299.1|8296.5|8292.7|8302.9|8299.3|8292.5|8289.7|266
1697178900000|2023-10-13 06:35:00|8295.9|8293.1|8300.8|8297|8302.7|8299.4|8294.3|8291|297
1697179200000|2023-10-13 06:40:00|8299.8|8297.4|8302.8|8300|8303.2|8300.4|8296.8|8294|351
1697179500000|2023-10-13 06:45:00|8303.8|8300.5|8305.2|8302.4|8305.8|8302.4|8300.4|8297.4|541
1697179800000|2023-10-13 06:50:00|8304.8|8302|8314.8|8312|8317.8|8315|8304.2|8301|707
1697180100000|2023-10-13 06:55:00|8315.2|8312.4|8317|8314.2|8320|8316.8|8310.2|8307|324
1697180400000|2023-10-13 07:00:00|8318|8315.2|8323.4|8320.6|8325.8|8322.4|8310.4|8307.2|1142
1697180700000|2023-10-13 07:05:00|8323.6|8320.8|8318.9|8315.1|8334.1|8331.3|8315|8311.7|705
1697181000000|2023-10-13 07:10:00|8318.5|8315.7|8335.5|8332.7|8340.5|8337.7|8318.5|8315.7|714
1697181300000|2023-10-13 07:15:00|8335.9|8333.1|8349.7|8345.9|8359.3|8356.1|8332.7|8329.5|1861
1697181600000|2023-10-13 07:20:00|8349.3|8346.5|8350.1|8347.3|8351.1|8347.7|8336.5|8333.1|926
1697181900000|2023-10-13 07:25:00|8350.7|8346.9|8357.1|8354.3|8360.1|8356.9|8345.5|8342.3|526
1697182200000|2023-10-13 07:30:00|8358.1|8355.3|8380.3|8376.5|8381.3|8378.5|8354.1|8351.3|1466
1697182500000|2023-10-13 07:35:00|8379.3|8376.3|8380.1|8376.3|8386.8|8383.5|8372.3|8369.5|874
1697182800000|2023-10-13 07:40:00|8379.7|8376.9|8381.3|8377.5|8383.9|8380.5|8374.6|8371.8|529
1697183100000|2023-10-13 07:45:00|8380.3|8377.6|8391.8|8388|8391.9|8388.6|8379.4|8376.6|854
1697183400000|2023-10-13 07:50:00|8391.4|8388.6|8385.4|8381.6|8392|8388.8|8378.8|8375.4|736
1697183700000|2023-10-13 07:55:00|8384.8|8382.6|8387.6|8383.8|8391.8|8388.8|8383.2|8380.4|802
1697184000000|2023-10-13 08:00:00|8386.6|8384.4|8397.4|8393.6|8399.8|8396.6|8386.6|8384.4|808
1697184300000|2023-10-13 08:05:00|8396.8|8394|8399|8396.2|8401.2|8398.4|8385.8|8382.6|819
1697184600000|2023-10-13 08:10:00|8399.4|8396.6|8388.8|8386|8400.4|8397.6|8388.8|8385.5|522
1697184900000|2023-10-13 08:15:00|8389.4|8385.6|8395|8392.2|8396.4|8393.2|8384.4|8381.6|566
1697185200000|2023-10-13 08:20:00|8395.4|8391.6|8398|8395.2|8399.8|8397|8390|8387.2|306
1697185500000|2023-10-13 08:25:00|8398.4|8395.6|8420.9|8418.1|8426|8422.7|8395.6|8392.2|2359
1697185800000|2023-10-13 08:30:00|8421.1|8418.3|8416.3|8412.5|8427.9|8425.1|8415.3|8412.5|1178
1697186100000|2023-10-13 08:35:00|8416.7|8412.9|8421.3|8418.5|8425.3|8422.5|8415.3|8412.1|520
1697186400000|2023-10-13 08:40:00|8421.7|8418.9|8425.3|8421.5|8435.3|8432.1|8418.1|8414.9|724
1697186700000|2023-10-13 08:45:00|8424.7|8421.9|8427.7|8424.9|8428.7|8425.3|8419.1|8415.9|475
1697187000000|2023-10-13 08:50:00|8428.3|8424.5|8418.1|8415.3|8430.1|8427.3|8417.5|8414.2|462
1697187300000|2023-10-13 08:55:00|8418.3|8415.5|8427.2|8424.4|8427.6|8424.4|8418.1|8414.9|425
1697187600000|2023-10-13 09:00:00|8427.6|8423.8|8446.2|8443.4|8447.2|8444|8425.2|8422|978
1697187900000|2023-10-13 09:05:00|8446.4|8443.6|8443.4|8440.6|8447.2|8444.4|8441.4|8438.6|886
1697188200000|2023-10-13 09:10:00|8442.4|8439.6|8444|8441.2|8451|8447.8|8442.2|8439|782
1697188500000|2023-10-13 09:15:00|8444.4|8441.6|8447.2|8444.4|8447.8|8444.4|8436|8432.7|1136
1697188800000|2023-10-13 09:20:00|8447.4|8444.6|8448.2|8444.4|8453.2|8450.4|8444.8|8441.4|566
1697189100000|2023-10-13 09:25:00|8448.6|8445.4|8456.9|8453.1|8458.9|8455.5|8444.6|8441|683
1697189400000|2023-10-13 09:30:00|8456.5|8453.7|8474.5|8470.7|8476.5|8473.7|8450.3|8447.5|1633
1697189700000|2023-10-13 09:35:00|8473.5|8471.7|8496.1|8493.3|8499.9|8497.1|8473.1|8470.3|3852
1697190000000|2023-10-13 09:40:00|8497.1|8493.7|8495|8491.2|8517.7|8514.4|8492.9|8489.6|2217
1697190300000|2023-10-13 09:45:00|8494.4|8491.6|8491.6|8488.8|8496.4|8493.2|8482|8479.2|1241
1697190600000|2023-10-13 09:50:00|8492|8488.2|8490.2|8486.4|8503.8|8501|8485.4|8482.6|1080
1697190900000|2023-10-13 09:55:00|8490.6|8486.8|8504.8|8502|8507.2|8503.6|8490.2|8486.8|589
1697191200000|2023-10-13 10:00:00|8505.2|8501.4|8513.8|8510|8517.4|8514.1|8497.2|8494.4|1022
1697191500000|2023-10-13 10:05:00|8513.4|8510.6|8516.6|8512.8|8517.8|8514.4|8510.8|8507.5|394
1697191800000|2023-10-13 10:10:00|8516|8513.2|8505.2|8502.4|8518|8514.3|8502.8|8500|845
1697192100000|2023-10-13 10:15:00|8505.8|8502|8517.3|8514.5|8517.8|8515|8503.7|8500.4|677
1697192400000|2023-10-13 10:20:00|8517.8|8515|8530.3|8527.5|8532.9|8529.7|8516.8|8513.5|1329
1697192700000|2023-10-13 10:25:00|8529.9|8527.1|8526.9|8523.1|8530.3|8527.5|8523.9|8520.5|599
1697193000000|2023-10-13 10:30:00|8526.3|8523.5|8510.7|8506.9|8528.3|8525.1|8507.7|8504.3|855
1697193300000|2023-10-13 10:35:00|8510.1|8507.3|8495.5|8492.7|8511.1|8507.9|8486.3|8482.9|1538
1697193600000|2023-10-13 10:40:00|8496.1|8493.3|8494.1|8491.3|8500.1|8496.7|8486.3|8483.5|1353
1697193900000|2023-10-13 10:45:00|8494.5|8491.7|8487.3|8483.5|8498.1|8495.3|8481.7|8478.9|901
1697194200000|2023-10-13 10:50:00|8488.7|8484.5|8493.5|8490.7|8496.5|8493.3|8481.7|8477.9|659
1697194500000|2023-10-13 10:55:00|8493.9|8491.1|8510.5|8507.7|8523|8519.8|8487.4|8484.1|1702
1697194800000|2023-10-13 11:00:00|8510.9|8508.1|8486.4|8482.6|8523|8519.8|8484.9|8481.6|2303
1697195100000|2023-10-13 11:05:00|8486.8|8484|8510.1|8506.3|8512.4|8509.6|8486.8|8483.6|1152
1697195400000|2023-10-13 11:10:00|8509.7|8505.9|8505.6|8502.8|8516.2|8513.4|8501.6|8498.2|704
1697195700000|2023-10-13 11:15:00|8506|8503.2|8504|8501.2|8512.8|8509.6|8499|8495.8|632
1697196000000|2023-10-13 11:20:00|8504.6|8500.8|8499.4|8496.6|8504.6|8501.6|8495.8|8493|555
1697196300000|2023-10-13 11:25:00|8500.4|8496.2|8512|8508.2|8513.1|8509.8|8497.4|8494|467
1697196600000|2023-10-13 11:30:00|8511.6|8507.8|8527.6|8524.8|8535.8|8532.4|8510.6|8507.4|1335
1697196900000|2023-10-13 11:35:00|8527.2|8524.4|8540.8|8538|8544.8|8541.5|8521.6|8518.2|1360
1697197200000|2023-10-13 11:40:00|8540.7|8537.9|8531|8527.2|8542.6|8539.4|8529.6|8526.2|945
1697197500000|2023-10-13 11:45:00|8530|8527.3|8540.3|8536.5|8546.5|8543.7|8529|8526.2|1572
1697197800000|2023-10-13 11:50:00|8540.7|8536.9|8534.5|8531.7|8544.9|8541.9|8530.9|8527.6|897
1697198100000|2023-10-13 11:55:00|8534.1|8531.3|8538.5|8534.7|8539.5|8536.7|8532.9|8529.7|657
1697198400000|2023-10-13 12:00:00|8538.1|8535.3|8541.5|8538.7|8550.5|8547.3|8535.4|8532.1|1664
1697198700000|2023-10-13 12:05:00|8541.9|8539.1|8522.7|8519.9|8545.5|8542.3|8518.7|8515.5|1440
1697199000000|2023-10-13 12:10:00|8522.3|8519.5|8541.3|8538.5|8551.9|8548.9|8522.3|8519.5|2077
1697199300000|2023-10-13 12:15:00|8541.7|8538.9|8551|8547.2|8555.2|8550.2|8539.3|8536.1|1386
1697199600000|2023-10-13 12:20:00|8550|8547.8|8554.6|8551.8|8563.7|8560.4|8550|8547.4|1802
1697199900000|2023-10-13 12:25:00|8554|8550.8|8564.2|8560.4|8564.6|8560.9|8552.2|8549|1847
1697200200000|2023-10-13 12:30:00|8563.6|8560.8|8561.7|8557.9|8569.6|8566.8|8555.7|8552.9|1689
1697200500000|2023-10-13 12:35:00|8561.3|8558.5|8580.3|8576.5|8581.3|8578.5|8553.5|8550.7|1436
1697200800000|2023-10-13 12:40:00|8579.7|8576.9|8580.1|8576.3|8586.1|8582.9|8574.5|8571.3|1103
1697201100000|2023-10-13 12:45:00|8579.1|8575.7|8584.7|8581.9|8589.7|8586.9|8577.7|8574.9|1467
1697201400000|2023-10-13 12:50:00|8584.1|8581.3|8571.1|8567.3|8584.1|8581.3|8567.9|8564.6|1224
1697201700000|2023-10-13 12:55:00|8571.5|8567.7|8568.7|8565.9|8581.1|8577.9|8568.1|8565.3|1267
1697202000000|2023-10-13 13:00:00|8570.1|8566.3|8518.3|8514.5|8570.1|8566.3|8512.3|8509.1|5742
1697202300000|2023-10-13 13:05:00|8517.9|8515.1|8524|8521.2|8531.6|8528.8|8509.3|8506|3510
1697202600000|2023-10-13 13:10:00|8525|8520.8|8531|8527.2|8532.6|8529.4|8517.9|8514.5|1965
1697202900000|2023-10-13 13:15:00|8530.4|8527.6|8510.6|8507.8|8539.6|8536.8|8503.4|8500.2|2180
1697203200000|2023-10-13 13:20:00|8511.6|8508.8|8508.4|8504.6|8519.4|8516|8495.4|8492.2|2611
1697203500000|2023-10-13 13:25:00|8507.8|8505|8509.7|8505.9|8520.2|8516.5|8498.8|8496|1637
1697203800000|2023-10-13 13:30:00|8509.2|8506.4|8511.1|8507.3|8523.3|8520.5|8499|8495.8|2342
1697204100000|2023-10-13 13:35:00|8510.6|8507.8|8496.4|8493.6|8526.1|8522.9|8483|8480.2|4195
1697204400000|2023-10-13 13:40:00|8496.9|8493.1|8473.2|8470.4|8497.8|8494.6|8462.6|8459.7|3075
1697204700000|2023-10-13 13:45:00|8472.8|8470|8459.6|8456.8|8477.4|8474.2|8453.8|8450.8|3372
1697205000000|2023-10-13 13:50:00|8459.4|8456.6|8453.2|8450.4|8471.2|8468|8453.2|8450|2738
1697205300000|2023-10-13 13:55:00|8454.2|8450.8|8463.2|8460.4|8470.3|8467|8443.1|8439.8|2980
1697205600000|2023-10-13 14:00:00|8461.6|8457.8|8488.6|8485.8|8496|8492.6|8461.6|8457.8|3208
1697205900000|2023-10-13 14:05:00|8489.6|8486.8|8479|8475.2|8492|8488.8|8462|8459.2|3164
1697206200000|2023-10-13 14:10:00|8478.6|8475.8|8482.8|8479|8490|8486.6|8467.4|8464.2|2258
1697206500000|2023-10-13 14:15:00|8481.4|8478.6|8478.3|8475.5|8486.8|8483.6|8466.8|8463.6|1086
1697206800000|2023-10-13 14:20:00|8478.8|8475|8500.7|8497.9|8501.7|8498.9|8476.2|8473|1470
1697207100000|2023-10-13 14:25:00|8500.3|8497.5|8523.1|8519.3|8529.8|8526.5|8500.3|8497.5|3890
1697207400000|2023-10-13 14:30:00|8522.7|8519.9|8530.5|8527.7|8535.3|8532.5|8516.7|8513.3|2966
1697207700000|2023-10-13 14:35:00|8531.3|8527.5|8498.5|8495.7|8533.5|8530.3|8495.5|8492.7|2919
1697208000000|2023-10-13 14:40:00|8497.3|8494.5|8505|8502.2|8512.2|8508.7|8489.1|8485.9|1768
1697208300000|2023-10-13 14:45:00|8504|8501.2|8500.4|8497.6|8506.9|8503.6|8476.8|8473.5|3265
1697208600000|2023-10-13 14:50:00|8500.9|8498.1|8494|8491.2|8512|8509.2|8493.4|8490.1|1710
1697208900000|2023-10-13 14:55:00|8494.4|8491.6|8505|8501.2|8507|8503.8|8493.5|8490.2|1800
1697209200000|2023-10-13 15:00:00|8504.6|8501.8|8488.8|8485|8514.2|8511|8487.2|8484|2487
1697209500000|2023-10-13 15:05:00|8489.2|8486.4|8501|8497.2|8501.4|8498.6|8474.5|8471.1|2482
1697209800000|2023-10-13 15:10:00|8500.6|8497.8|8513.1|8510.3|8526.9|8524.1|8500.6|8497.2|4021
1697210100000|2023-10-13 15:15:00|8513.5|8510.7|8530.6|8527.8|8537|8533.8|8508.9|8506.1|3277
1697210400000|2023-10-13 15:20:00|8530.4|8527.6|8522.8|8520|8542.8|8539.8|8516.8|8513.4|3104
1697210700000|2023-10-13 15:25:00|8522.4|8519.6|8533.6|8530.8|8543.1|8540.3|8522.4|8519.6|4373
1697211000000|2023-10-13 15:30:00|8534.2|8530.4|8550.3|8547.5|8553.3|8549.5|8526.7|8523.9|2483
1697211300000|2023-10-13 15:35:00|8551.3|8548.5|8551.9|8548.1|8557.7|8554.5|8546.2|8542.9|2171
1697211600000|2023-10-13 15:40:00|8552.5|8549.1|8541.5|8538.7|8556.5|8553.3|8541.4|8538.1|2408
1697211900000|2023-10-13 15:45:00|8541.9|8538.1|8531|8527.2|8554.1|8551.3|8525.8|8522.6|2564
1697212200000|2023-10-13 15:50:00|8530.6|8527.8|8557.1|8553.3|8558.7|8555.3|8530|8526.8|1921
1697212500000|2023-10-13 15:55:00|8556.7|8553.9|8555.5|8552.7|8558.3|8555.5|8548.4|8545.1|1175
1697212800000|2023-10-13 16:00:00|8555.9|8553.1|8568.1|8564.3|8569.5|8566.7|8552.3|8549|1982
1697213100000|2023-10-13 16:05:00|8567.5|8564.7|8561.5|8558.7|8572.8|8570|8556.9|8554|2035
1697213400000|2023-10-13 16:10:00|8561.3|8558.5|8545.4|8542.6|8564.5|8561.7|8541.4|8538.6|4097
1697213700000|2023-10-13 16:15:00|8545|8542.2|8551.7|8548.9|8558.3|8555.1|8536.2|8533|1555
1697214000000|2023-10-13 16:20:00|8551.1|8548.3|8541.9|8538.1|8559.6|8556.3|8538.5|8535.7|1421
1697214300000|2023-10-13 16:25:00|8541.4|8538.6|8543.3|8540.5|8547.9|8544.7|8537.9|8535|3255
1697214600000|2023-10-13 16:30:00|8544.2|8541.4|8561.9|8558.1|8563.9|8560.7|8541.2|8538|1225
1697214900000|2023-10-13 16:35:00|8561.5|8558.7|8555.7|8552.9|8568|8564.8|8555.5|8552.7|2300
1697215200000|2023-10-13 16:40:00|8556.1|8553.3|8574.6|8571.8|8575.2|8571.8|8553.5|8550.3|1279
1697215500000|2023-10-13 16:45:00|8574.5|8571.7|8574.4|8571.6|8578.6|8575.8|8567.6|8564.8|1275
1697215800000|2023-10-13 16:50:00|8574.8|8572|8593.1|8590.3|8595.1|8592.3|8572|8568.6|2482
1697216100000|2023-10-13 16:55:00|8593|8590.2|8591.5|8588.7|8595.1|8592.3|8585.1|8582.3|1066
1697216400000|2023-10-13 17:00:00|8592|8589.2|8625.3|8622.5|8627.7|8624.5|8592|8588.7|3148
1697216700000|2023-10-13 17:05:00|8625.9|8622.1|8614.1|8611.3|8635.5|8631.7|8614.1|8611.3|2507
1697217000000|2023-10-13 17:10:00|8614.7|8610.9|8620.5|8617.7|8627.9|8624.6|8613.1|8609.3|1663
1697217300000|2023-10-13 17:15:00|8620.9|8618.1|8606.3|8603.5|8623.5|8620.1|8604.3|8601.5|1334
1697217600000|2023-10-13 17:20:00|8606.7|8602.9|8601.1|8598.3|8614.5|8611.3|8591.7|8588.5|2021
1697217900000|2023-10-13 17:25:00|8601.6|8597.8|8591.2|8588.4|8614.8|8611.6|8591.2|8588|2522
1697218200000|2023-10-13 17:30:00|8591.4|8588.6|8602.2|8599.4|8606|8603.2|8588.2|8585|1582
1697218500000|2023-10-13 17:35:00|8602.8|8599|8598.8|8596|8606.4|8603.6|8595.2|8592.4|1177
1697218800000|2023-10-13 17:40:00|8599.2|8596.4|8604.2|8601.4|8608.2|8605.4|8596.2|8593.4|1448
1697219100000|2023-10-13 17:45:00|8604.8|8601|8597.4|8593.6|8613.3|8610.5|8596|8592.6|2080
1697219400000|2023-10-13 17:50:00|8597|8594.2|8616.7|8613.9|8617.3|8614|8597|8594.2|4192
1697219700000|2023-10-13 17:55:00|8616.3|8612.5|8626.2|8623.4|8627.2|8623.4|8613.7|8610.9|2697
1697220000000|2023-10-13 18:00:00|8626.3|8623.5|8622.7|8619.9|8630.3|8626.9|8617|8614.2|3024
1697220300000|2023-10-13 18:05:00|8622.8|8620|8627.2|8624.4|8630.8|8628|8622.8|8620|1596
1697220600000|2023-10-13 18:10:00|8627.7|8624.9|8635.6|8631.8|8644.3|8641|8625.7|8622.4|3962
1697220900000|2023-10-13 18:15:00|8635|8632.2|8645.3|8642.5|8647.9|8644.9|8635|8631.7|3219
1697221200000|2023-10-13 18:20:00|8645.9|8643.1|8657.4|8654.6|8660.5|8657.2|8645.3|8642.5|3721
1697221500000|2023-10-13 18:25:00|8657.3|8654.5|8656.6|8653.8|8671.4|8668.6|8650.9|8647.8|16926
1697221800000|2023-10-13 18:30:00|8657.4|8654.6|8666.4|8663.6|8676.1|8672.8|8656.6|8653.8|3935
1697222100000|2023-10-13 18:35:00|8666.2|8663.4|8640.4|8637.6|8667.2|8664.2|8638|8634.8|3142
1697222400000|2023-10-13 18:40:00|8640|8637.2|8638.8|8635|8646.9|8643.7|8635.4|8632.2|2127
1697222700000|2023-10-13 18:45:00|8638.2|8635.4|8643.3|8640.5|8645.9|8642.5|8634.3|8630.9|831
1697223000000|2023-10-13 18:50:00|8643.7|8639.9|8645.5|8642.7|8649.2|8646|8642.5|8639.3|2177
1697223300000|2023-10-13 18:55:00|8645.1|8642.3|8654.1|8651.3|8655.6|8652.8|8645.1|8641.3|598
1697223600000|2023-10-13 19:00:00|8654.5|8651.7|8643.3|8639.5|8658.7|8655.4|8639.9|8637.1|1293
1697223900000|2023-10-13 19:05:00|8642.3|8639.1|8642.3|8639.5|8646.9|8644.1|8638.9|8635.6|876
1697224200000|2023-10-13 19:10:00|8641.8|8639|8642.8|8640|8646.3|8643.5|8639.3|8636.5|374
1697224500000|2023-10-13 19:15:00|8643.2|8640.4|8645.2|8642.4|8647.8|8644.6|8641.2|8638|300
1697224800000|2023-10-13 19:20:00|8645.1|8642.3|8650.2|8647.4|8650.2|8647.4|8640.2|8637|515
1697225100000|2023-10-13 19:25:00|8649.4|8646.6|8647.4|8644.6|8650.8|8648|8644.8|8641.9|355
1697225400000|2023-10-13 19:30:00|8647.8|8645|8649.2|8645.4|8652.4|8649.6|8647.2|8644|263
1697225700000|2023-10-13 19:35:00|8648.8|8645|8649.8|8647|8650.8|8648|8647.4|8644.6|313
1697226000000|2023-10-13 19:40:00|8649.3|8646.5|8656.3|8653.5|8658.7|8655.5|8648.9|8646|652
1697226300000|2023-10-13 19:45:00|8656.5|8653.7|8661.3|8658.5|8663.5|8660.7|8652.3|8649.1|567
1697226600000|2023-10-13 19:50:00|8660.9|8657.1|8656.9|8654.1|8662.9|8659.5|8654.3|8651.5|297
1697226900000|2023-10-13 19:55:00|8657.3|8653.5|8656.9|8654.1|8663.5|8660.1|8654.5|8651.1|615
1697227200000|2023-10-13 20:00:00|8656.5|8653.7|8659|8655.2|8661.5|8658.6|8653.5|8650.7|388
1697227500000|2023-10-13 20:05:00|8658.4|8655.6|8657.2|8654.4|8660.1|8657.2|8655.6|8652.4|202
1697227800000|2023-10-13 20:10:00|8657.6|8654.8|8664|8660.2|8664|8660.8|8657.2|8654.4|269
1697228100000|2023-10-13 20:15:00|8663.6|8659.8|8663|8660.2|8663.6|8660.6|8660|8656.2|87
1697228400000|2023-10-13 20:20:00|8663.6|8659.8|8665.1|8662.3|8669.2|8665.4|8663|8659.8|701
1697228700000|2023-10-13 20:25:00|8665.5|8662.7|8660.4|8657.6|8666.1|8662.7|8659.5|8656.7|253
1697229000000|2023-10-13 20:30:00|8659.9|8657.1|8657.5|8654.7|8660.4|8657.6|8655.5|8652.1|278
1697229300000|2023-10-13 20:35:00|8657.9|8655.1|8653.3|8650.5|8658.9|8655.7|8653.3|8650|276
1697229600000|2023-10-13 20:40:00|8653.7|8650.9|8656.9|8653.1|8659.9|8656.5|8653.3|8650.1|135
1697229900000|2023-10-13 20:45:00|8656.5|8653.7|8664.3|8660.5|8664.3|8661.5|8656.5|8653.1|243
1697230200000|2023-10-13 20:50:00|8664.1|8661.5|8660.5|8656.7|8664.3|8661.5|8655.1|8651.9|348
1697230500000|2023-10-13 20:55:00|8659.7|8656.9|8663.8|8660|8666|8660.5|8654.5|8651.6|357
1697407200000|2023-10-15 22:00:00|8656.7|8648.9|8625.7|8621.9|8661.1|8657.3|8592.6|8584.8|1837
1697407500000|2023-10-15 22:05:00|8624.3|8621.5|8641.6|8637.8|8652.3|8648.9|8623.7|8618.4|635
1697407800000|2023-10-15 22:10:00|8641.1|8637.3|8616.2|8612.4|8642.1|8637.9|8615.6|8611.8|1406
1697408100000|2023-10-15 22:15:00|8615.7|8611.9|8636.5|8633.7|8639.5|8634.2|8615.2|8611.9|308
1697408400000|2023-10-15 22:20:00|8636.9|8632.7|8639.1|8635.3|8644|8640.2|8635.5|8630.2|249
1697408700000|2023-10-15 22:25:00|8639|8635.2|8638.1|8634.3|8639.5|8636.3|8634.5|8631.2|222
1697409000000|2023-10-15 22:30:00|8637.5|8634.7|8639.1|8635.3|8643.6|8639.9|8635.6|8632.3|184
1697409300000|2023-10-15 22:35:00|8639.5|8635.7|8643.6|8639.8|8644.1|8640.3|8637.1|8633.3|104
1697409600000|2023-10-15 22:40:00|8644.1|8640.3|8667.8|8664|8681.1|8677.8|8642|8638.7|631
1697409900000|2023-10-15 22:45:00|8667.4|8663.6|8669.6|8665.8|8671.1|8668.1|8657.8|8654.6|267
1697410200000|2023-10-15 22:50:00|8670|8666.2|8649.3|8645.5|8670|8666.2|8648.8|8645|370
1697410500000|2023-10-15 22:55:00|8648.7|8645.9|8640.8|8637|8650.3|8647|8636.3|8633|157
1697410800000|2023-10-15 23:00:00|8641.3|8638|8639.8|8636|8645.9|8642.1|8637.2|8634|125
1697411100000|2023-10-15 23:05:00|8639.7|8635.9|8654.6|8650.8|8667.5|8662.3|8638.8|8635.9|337
1697411400000|2023-10-15 23:10:00|8653.6|8651.2|8656.7|8652.9|8660.2|8657.3|8646.7|8642.9|300
1697411700000|2023-10-15 23:15:00|8657.1|8653.3|8666.5|8663.7|8666.5|8663.7|8655.7|8651.9|127
1697412000000|2023-10-15 23:20:00|8666.1|8663.3|8653.1|8650.3|8667.1|8664.3|8652.6|8648.8|224
1697412300000|2023-10-15 23:25:00|8654.1|8650.7|8654.5|8650.7|8656.5|8652.7|8649.1|8645.8|155
1697412600000|2023-10-15 23:30:00|8654.1|8651.3|8647.5|8643.7|8660.5|8657.3|8647.1|8643.3|130
1697412900000|2023-10-15 23:35:00|8647.4|8643.6|8655|8652.2|8655.5|8652.2|8644.6|8641.2|60
1697413200000|2023-10-15 23:40:00|8655.5|8651.7|8649.5|8645.7|8658.5|8654.8|8648|8644.2|118
1697413500000|2023-10-15 23:45:00|8648.9|8646.1|8649.6|8645.8|8653.5|8650.2|8648|8644.8|42
1697413800000|2023-10-15 23:50:00|8649|8646.2|8647.5|8643.7|8649.6|8646.2|8645.5|8642.7|66
1697414100000|2023-10-15 23:55:00|8647|8644.2|8642.4|8638.6|8647.5|8644.2|8640.5|8636.7|105
1697414400000|2023-10-16 00:00:00|8642.9|8639.6|8633.8|8631|8643|8639.6|8628.7|8625|707
1697414700000|2023-10-16 00:05:00|8633.3|8629.5|8625.2|8621.4|8634.2|8631|8622.3|8619.1|316
1697415000000|2023-10-16 00:10:00|8624.8|8622|8617.7|8614.9|8627.2|8624|8614.2|8610.9|274
1697415300000|2023-10-16 00:15:00|8618.3|8614.5|8612.5|8608.7|8619.7|8616.8|8608.4|8605.6|404
1697415600000|2023-10-16 00:20:00|8612.9|8609.1|8618|8615.2|8619.9|8616.7|8612.9|8609.1|170
1697415900000|2023-10-16 00:25:00|8619.5|8615.7|8608.8|8606|8619.5|8616.2|8607.7|8604.4|189
1697416200000|2023-10-16 00:30:00|8609.2|8605.4|8605.2|8601.4|8611.8|8608.5|8604.8|8601.4|143
1697416500000|2023-10-16 00:35:00|8604.8|8602|8604.8|8602|8609.3|8606.1|8602.3|8599.5|179
1697416800000|2023-10-16 00:40:00|8605.3|8602.5|8611.7|8608.9|8615.3|8612|8605.3|8602.1|91
1697417100000|2023-10-16 00:45:00|8611.3|8608.5|8618.9|8616.1|8627.4|8623.6|8609.8|8607|262
1697417400000|2023-10-16 00:50:00|8619.5|8615.7|8628.8|8626|8640.4|8637.1|8613.9|8610.6|331
1697417700000|2023-10-16 00:55:00|8629.7|8626.9|8627.2|8623.4|8631.2|8627.9|8616.2|8613.4|287
1697418000000|2023-10-16 01:00:00|8626.7|8622.9|8606.1|8602.3|8634.2|8630.9|8604.2|8600.9|577
1697418300000|2023-10-16 01:05:00|8606.2|8602.4|8620.3|8616.5|8625.2|8622|8606.2|8602.4|266
1697418600000|2023-10-16 01:10:00|8620.8|8617|8623.3|8619.5|8628.3|8625|8614.7|8611.4|190
1697418900000|2023-10-16 01:15:00|8623.2|8619.4|8621.7|8618.9|8623.8|8620.6|8609.8|8607|138
1697419200000|2023-10-16 01:20:00|8621.3|8618.5|8633.4|8629.6|8635.3|8631.5|8616.8|8614|156
1697419500000|2023-10-16 01:25:00|8634.3|8630.5|8628.9|8625.1|8634.4|8631.1|8625.4|8622.1|115
1697419800000|2023-10-16 01:30:00|8628.5|8625.7|8626.3|8622.5|8629.9|8626.6|8623.9|8620.1|86
1697420100000|2023-10-16 01:35:00|8625.9|8623.1|8626.3|8623.5|8629.2|8626|8622.3|8619|111
1697420400000|2023-10-16 01:40:00|8626.8|8624|8620.1|8616.3|8633.2|8630|8617.7|8614.4|246
1697420700000|2023-10-16 01:45:00|8619.7|8616.9|8626.7|8623.9|8627.7|8624.9|8615.2|8611.9|151
1697421000000|2023-10-16 01:50:00|8627.2|8623.4|8641.1|8638.3|8642.1|8639.3|8626.7|8623.4|230
1697421300000|2023-10-16 01:55:00|8640.6|8637.8|8646.1|8642.3|8650.2|8646.8|8633.1|8629.3|412
1697421600000|2023-10-16 02:00:00|8646.6|8642.8|8646.5|8642.7|8648.7|8645.4|8640.5|8637.4|169
1697421900000|2023-10-16 02:05:00|8645.5|8642.3|8644.5|8641.7|8648|8644.6|8639|8635.7|170
1697422200000|2023-10-16 02:10:00|8645.5|8642.2|8643.1|8639.3|8647|8643.2|8639|8635.8|114
1697422500000|2023-10-16 02:15:00|8642.7|8639.9|8642.1|8638.3|8644.6|8641.2|8640.1|8637.3|53
1697422800000|2023-10-16 02:20:00|8641.7|8638.9|8647.1|8643.3|8652.2|8648.9|8641.7|8638.3|170
1697423100000|2023-10-16 02:25:00|8646.6|8643.8|8652.7|8649.9|8654.3|8650.9|8646.6|8643.8|122
1697423400000|2023-10-16 02:30:00|8653.3|8649.5|8652.3|8648.5|8657.1|8653.8|8648.3|8645.5|223
1697423700000|2023-10-16 02:35:00|8651.8|8649|8657.3|8653.5|8658.3|8655.1|8651.3|8648|245
1697424000000|2023-10-16 02:40:00|8656.8|8654|8664.5|8661.7|8666.5|8663.2|8656.8|8653.1|222
1697424300000|2023-10-16 02:45:00|8664.4|8661.6|8661.4|8658.6|8667.5|8664.7|8661.4|8658.6|149
1697424600000|2023-10-16 02:50:00|8661.9|8659.1|8653.4|8649.6|8663.4|8660.6|8652.8|8649.6|123
1697424900000|2023-10-16 02:55:00|8652.8|8650|8653.9|8651.1|8655.9|8652.6|8650.4|8647|91
1697425200000|2023-10-16 03:00:00|8654.9|8651.7|8652.4|8649.6|8655.4|8652.1|8647.8|8644.6|72
1697425500000|2023-10-16 03:05:00|8652.9|8649.1|8651.2|8647.4|8655.4|8652.6|8647.4|8644|151
1697425800000|2023-10-16 03:10:00|8652.2|8648.4|8650.8|8648|8653.3|8650|8647.8|8645|38
1697426100000|2023-10-16 03:15:00|8651.2|8647.4|8648.9|8645.1|8653.3|8650.5|8646.3|8643|55
1697426400000|2023-10-16 03:20:00|8649.3|8645.5|8639.3|8635.5|8649.3|8646|8637.8|8634.5|185
1697426700000|2023-10-16 03:25:00|8638.4|8634.6|8643.4|8640.6|8644.4|8641.5|8637.8|8634.6|60
1697427000000|2023-10-16 03:30:00|8643.8|8641|8658.3|8654.5|8668.4|8665.1|8643.4|8640.6|269
1697427300000|2023-10-16 03:35:00|8657.8|8655|8658.2|8654.4|8660.7|8657.5|8654.4|8651|60
1697427600000|2023-10-16 03:40:00|8657.7|8654.9|8657.8|8655|8660.8|8657.1|8656.8|8654|55
1697427900000|2023-10-16 03:45:00|8658.2|8655.4|8663.2|8659.4|8664.2|8661|8657.7|8654|83
1697428200000|2023-10-16 03:50:00|8662.8|8660|8659.2|8656.4|8666.2|8663|8658.2|8655|79
1697428500000|2023-10-16 03:55:00|8658.8|8655|8659.2|8655.4|8661.2|8658.4|8657.7|8654.4|57
1697428800000|2023-10-16 04:00:00|8658.7|8655.9|8655.2|8651.4|8659.2|8655.9|8654.2|8650.9|65
1697429100000|2023-10-16 04:05:00|8654.7|8651.9|8653.3|8650.5|8659.2|8655.4|8652.7|8649.4|82
1697429400000|2023-10-16 04:10:00|8653.7|8649.9|8652.1|8648.3|8656.1|8652.9|8650.7|8647.4|66
1697429700000|2023-10-16 04:15:00|8651.2|8647.4|8650.2|8646.4|8651.2|8647.9|8647.6|8644.3|86
1697430000000|2023-10-16 04:20:00|8650.7|8646.9|8650.7|8646.9|8651.2|8647.9|8648.7|8645.4|26
1697430300000|2023-10-16 04:25:00|8650.1|8647.3|8650.6|8647.8|8653.1|8649.9|8649.2|8645.9|25
1697430600000|2023-10-16 04:30:00|8651.2|8648.4|8650.2|8646.4|8654.1|8650.8|8648|8644.8|64
1697430900000|2023-10-16 04:35:00|8649.6|8646.8|8653.1|8649.3|8653.1|8650.3|8649.6|8646.4|12
1697431200000|2023-10-16 04:40:00|8652.6|8649.8|8652.1|8648.3|8653.6|8650.3|8651.6|8647.8|20
1697431500000|2023-10-16 04:45:00|8652.6|8648.8|8655.6|8652.8|8656.6|8653.2|8652.1|8648.8|40
1697431800000|2023-10-16 04:50:00|8655.5|8652.7|8654.1|8651.3|8656.6|8653.3|8653|8649.7|23
1697432100000|2023-10-16 04:55:00|8654.6|8651.8|8655.1|8652.3|8655.6|8652.8|8653.1|8650.3|22
1697432400000|2023-10-16 05:00:00|8655.6|8652.8|8651.5|8648.7|8655.6|8652.8|8649.5|8645.7|128
1697432700000|2023-10-16 05:05:00|8651.1|8648.3|8652.1|8649.3|8654|8650.3|8650.1|8646.8|27
1697433000000|2023-10-16 05:10:00|8652.5|8648.7|8651.5|8648.7|8652.5|8649.7|8649.1|8645.7|28
1697433300000|2023-10-16 05:15:00|8652|8648.2|8652.5|8649.7|8652.9|8649.7|8649|8645.7|36
1697433600000|2023-10-16 05:20:00|8653|8649.2|8655.5|8652.7|8659.5|8655.7|8652.6|8649.2|213
1697433900000|2023-10-16 05:25:00|8656.9|8653.1|8657.5|8654.7|8663.5|8660.7|8655.9|8652.7|129
1697434200000|2023-10-16 05:30:00|8657.9|8654.1|8657|8654.2|8663|8660.2|8654.9|8652.1|111
1697434500000|2023-10-16 05:35:00|8657.4|8654.6|8658|8654.2|8661.5|8658.2|8655|8651.7|50
1697434800000|2023-10-16 05:40:00|8658.4|8654.6|8649.9|8646.1|8659|8655.6|8648.4|8645.5|266
1697435100000|2023-10-16 05:45:00|8649.4|8646.6|8637.4|8634.6|8652.9|8650.1|8635.4|8631.6|196
1697435400000|2023-10-16 05:50:00|8637.9|8634.1|8620.3|8617.5|8638.4|8634.6|8618.4|8614.6|402
1697435700000|2023-10-16 05:55:00|8619.4|8616.6|8629.8|8626|8629.9|8627|8613.4|8609.6|380
1697436000000|2023-10-16 06:00:00|8630.4|8626.6|8622.4|8618.6|8630.8|8628|8616.8|8613.6|305
1697436300000|2023-10-16 06:05:00|8621.4|8617.6|8621.3|8617.5|8626.8|8623.5|8619.3|8616.5|160
1697436600000|2023-10-16 06:10:00|8620.8|8618|8623.8|8620|8630.3|8627|8620.3|8617|232
1697436900000|2023-10-16 06:15:00|8623.3|8620.5|8629.3|8626.5|8632.2|8629|8623.3|8620.5|164
1697437200000|2023-10-16 06:20:00|8629.8|8625.5|8629.3|8626.5|8632.8|8630|8626.3|8623|204
1697437500000|2023-10-16 06:25:00|8628.8|8625|8617.4|8613.6|8629.3|8626.5|8616|8613.2|440
1697437800000|2023-10-16 06:30:00|8616.8|8614|8622.3|8619.5|8630.8|8627.6|8616.4|8613.1|231
1697438100000|2023-10-16 06:35:00|8622.9|8619.1|8620.3|8616.5|8627.8|8624|8617.8|8614.5|340
1697438400000|2023-10-16 06:40:00|8619.9|8617.1|8622.8|8619|8627.3|8624.5|8619.8|8617|110
1697438700000|2023-10-16 06:45:00|8622.9|8619.1|8623.3|8620.5|8625.3|8622.5|8619.9|8617|143
1697439000000|2023-10-16 06:50:00|8623.8|8621|8609.2|8606.4|8624.8|8621.5|8606.7|8603.4|459
1697439300000|2023-10-16 06:55:00|8609.7|8606.9|8612.4|8609.6|8618.7|8615.8|8605.7|8602.9|573
1697439600000|2023-10-16 07:00:00|8611.9|8609.1|8641.1|8637.3|8651|8647.7|8611.9|8609.1|1230
1697439900000|2023-10-16 07:05:00|8640.5|8637.7|8625.5|8622.7|8642.5|8639.2|8621.1|8618.3|497
1697440200000|2023-10-16 07:10:00|8626.1|8622.3|8649.1|8646.3|8651.6|8648.3|8626.1|8622.3|824
1697440500000|2023-10-16 07:15:00|8649.6|8646.8|8643.6|8640.8|8651.6|8648.3|8640.5|8637.2|320
1697440800000|2023-10-16 07:20:00|8643.1|8640.3|8638.5|8634.7|8647.1|8643.8|8631|8627.8|500
1697441100000|2023-10-16 07:25:00|8638|8635.2|8626.1|8623.3|8641.1|8637.7|8624.5|8621.7|275
1697441400000|2023-10-16 07:30:00|8626.5|8622.7|8611.8|8609|8635.5|8632.2|8611.3|8607.6|536
1697441700000|2023-10-16 07:35:00|8611.3|8608.5|8613.9|8611.1|8617.8|8614|8601.2|8598.4|636
1697442000000|2023-10-16 07:40:00|8614.3|8611.5|8608.8|8606|8615.8|8613|8604.2|8600.9|295
1697442300000|2023-10-16 07:45:00|8609.2|8606.4|8626.9|8624.1|8629.9|8626.7|8607.2|8604|576
1697442600000|2023-10-16 07:50:00|8626.5|8623.7|8624.9|8622.1|8639|8635.7|8618.9|8616.1|502
1697442900000|2023-10-16 07:55:00|8625.5|8621.7|8630.9|8627.1|8633.4|8630.6|8615.3|8612|430
1697443200000|2023-10-16 08:00:00|8629.9|8627.2|8638.3|8635.5|8647|8643.7|8621.3|8618.5|1228
1697443500000|2023-10-16 08:05:00|8637.3|8634.5|8631.9|8629.1|8637.8|8634.5|8625.3|8622|346
1697443800000|2023-10-16 08:10:00|8632.9|8629.5|8610.2|8607.4|8639.9|8636.5|8605.7|8602.9|801
1697444100000|2023-10-16 08:15:00|8611.8|8608|8587.9|8585.1|8617.7|8614.9|8585.9|8582.7|1422
1697444400000|2023-10-16 08:20:00|8588.5|8584.7|8586.4|8582.6|8596|8593.2|8579.5|8576.7|1219
1697444700000|2023-10-16 08:25:00|8585.9|8583.1|8602.6|8598.8|8603.5|8600.7|8583.8|8580.6|915
1697445000000|2023-10-16 08:30:00|8603.5|8599.7|8610.1|8607.3|8614.5|8611.3|8593.4|8590.2|871
1697445300000|2023-10-16 08:35:00|8610.5|8607.7|8609|8606.2|8619.1|8615.8|8601|8598.2|404
1697445600000|2023-10-16 08:40:00|8610|8607.2|8617|8614.2|8620.6|8617.2|8603|8600.2|375
1697445900000|2023-10-16 08:45:00|8617.6|8613.8|8614.5|8611.7|8621.5|8618.7|8610|8606.7|266
1697446200000|2023-10-16 08:50:00|8614.9|8610.7|8625|8622.2|8628.5|8625.3|8609.5|8606.7|382
1697446500000|2023-10-16 08:55:00|8624.5|8621.7|8619|8616.2|8627.1|8622|8614|8610.7|446
1697446800000|2023-10-16 09:00:00|8619.4|8615.6|8623.7|8619.9|8625.1|8621.4|8611.1|8607.8|434
1697447100000|2023-10-16 09:05:00|8623.1|8620.3|8608.6|8604.8|8627.1|8623.8|8599|8595.7|400
1697447400000|2023-10-16 09:10:00|8608|8605.2|8643.1|8640.3|8647.7|8644.4|8608|8604.9|925
1697447700000|2023-10-16 09:15:00|8644.1|8641.3|8631.6|8627.8|8645.7|8642.3|8622.5|8619.7|501
1697448000000|2023-10-16 09:20:00|8630.6|8628.2|8633|8630.2|8635.6|8632.3|8624|8620.7|375
1697448300000|2023-10-16 09:25:00|8632|8629.2|8632.4|8628.6|8637|8633.2|8629|8626.2|185
1697448600000|2023-10-16 09:30:00|8631.9|8629.1|8631.3|8628.5|8637.4|8634.6|8621.8|8619|327
1697448900000|2023-10-16 09:35:00|8631.9|8628.1|8636.3|8632.5|8637.9|8634.6|8622.3|8618.5|285
1697449200000|2023-10-16 09:40:00|8635.9|8633.1|8634.8|8631|8636.9|8633.1|8625.8|8622.5|208
1697449500000|2023-10-16 09:45:00|8634.3|8631.5|8647.5|8644.7|8651.5|8648.7|8629.4|8625.6|403
1697449800000|2023-10-16 09:50:00|8646.9|8644.1|8653|8650.2|8654.5|8651.7|8642.9|8640.1|442
1697450100000|2023-10-16 09:55:00|8653.4|8649.6|8657.1|8654.3|8660.5|8657.3|8651.4|8648.2|438
1697450400000|2023-10-16 10:00:00|8657.5|8654.7|8655|8652.2|8663.1|8660.3|8654.5|8651.2|341
1697450700000|2023-10-16 10:05:00|8655.5|8651.7|8650.9|8647.1|8659|8656.1|8649.4|8646.6|270
1697451000000|2023-10-16 10:10:00|8651.4|8647.6|8648.5|8644.7|8654.5|8651.2|8643|8639.7|388
1697451300000|2023-10-16 10:15:00|8647.9|8645.1|8646.9|8644.1|8654.5|8651.1|8641.9|8639.1|480
1697451600000|2023-10-16 10:20:00|8647.9|8645.1|8648.9|8645.1|8650.4|8647.6|8638.8|8635.6|236
1697451900000|2023-10-16 10:25:00|8647.9|8644.6|8650.4|8646.6|8654.4|8651.1|8644.9|8641.1|154
1697452200000|2023-10-16 10:30:00|8650.9|8647.1|8648.3|8644.5|8653.3|8650|8643.3|8640.5|150
1697452500000|2023-10-16 10:35:00|8646.9|8644.1|8653.4|8649.6|8655.4|8652.6|8646.3|8643.5|190
1697452800000|2023-10-16 10:40:00|8652.9|8650.6|8660.5|8657.7|8661.9|8658.7|8651.8|8648.1|339
1697453100000|2023-10-16 10:45:00|8660.9|8658.1|8655.4|8651.6|8662.9|8659.6|8653.9|8651.1|299
1697453400000|2023-10-16 10:50:00|8655.9|8652.1|8649.9|8647.1|8656.9|8653.6|8645.3|8641.5|280
1697453700000|2023-10-16 10:55:00|8650.4|8646.6|8649.3|8645.5|8653.3|8650.5|8646.3|8643.1|122
1697454000000|2023-10-16 11:00:00|8647.9|8645.1|8650.3|8647.5|8653.3|8650.1|8643.9|8640.5|298
1697454300000|2023-10-16 11:05:00|8648.8|8646|8645.8|8643|8650.9|8647.6|8643.8|8641|174
1697454600000|2023-10-16 11:10:00|8645.4|8642.6|8651.3|8647.5|8653.4|8650.6|8641.4|8638.6|203
1697454900000|2023-10-16 11:15:00|8649.8|8647|8660.8|8657|8662.3|8659.5|8649.8|8647|994
1697455200000|2023-10-16 11:20:00|8660.3|8657.5|8650.2|8646.4|8661.3|8658|8649.2|8646.4|317
1697455500000|2023-10-16 11:25:00|8649.8|8647|8643.7|8640.9|8651.2|8648.4|8638.6|8635.8|501
1697455800000|2023-10-16 11:30:00|8644.1|8641.3|8639.7|8636.9|8649.2|8646|8636.1|8632.8|797
1697456100000|2023-10-16 11:35:00|8640.7|8637.9|8642.7|8639.9|8646.1|8642.9|8638.2|8634.9|324
1697456400000|2023-10-16 11:40:00|8643.2|8639.4|8631.2|8628.4|8644.1|8641.3|8628.2|8625.4|447
1697456700000|2023-10-16 11:45:00|8631.6|8628.8|8625.1|8622.3|8633.6|8630.3|8622.5|8618.7|428
1697457000000|2023-10-16 11:50:00|8626.1|8622.8|8628.1|8625.3|8631.2|8627.8|8623|8619.7|266
1697457300000|2023-10-16 11:55:00|8628.5|8624.7|8634.6|8631.8|8635.6|8632.3|8626.1|8622.7|239
1697457600000|2023-10-16 12:00:00|8636.1|8633.3|8633.7|8630.9|8639|8636.2|8629.1|8625.8|686
1697457900000|2023-10-16 12:05:00|8632.7|8629.9|8662.3|8659.5|8662.8|8659.5|8632.7|8629.4|1679
1697458200000|2023-10-16 12:10:00|8663.9|8660.1|8653.2|8650.4|8664.8|8661|8652.3|8649|1138
1697458500000|2023-10-16 12:15:00|8652.8|8650|8697.8|8695|8700.8|8697.4|8652.2|8649|1830
1697458800000|2023-10-16 12:20:00|8698.8|8696|8688.7|8685.9|8707.2|8704.4|8684.7|8681.3|1905
1697459100000|2023-10-16 12:25:00|8689.1|8685.3|8701.1|8697.3|8702.2|8698.9|8681.6|8678.8|1114
1697459400000|2023-10-16 12:30:00|8700.7|8696.9|8690.1|8687.3|8702.7|8698.9|8684.6|8680.8|1092
1697459700000|2023-10-16 12:35:00|8689.6|8686.8|8690.1|8687.3|8699.7|8696.4|8686.1|8682.8|849
1697460000000|2023-10-16 12:40:00|8690.5|8686.7|8693.5|8690.7|8701|8698.2|8685.5|8682.3|799
1697460300000|2023-10-16 12:45:00|8695.1|8691.3|8688.4|8685.6|8699.5|8696.2|8686.4|8683.2|810
1697460600000|2023-10-16 12:50:00|8688.8|8686|8685.8|8683|8689.9|8687.1|8677.7|8674.9|2249
1697460900000|2023-10-16 12:55:00|8684.8|8682|8682.8|8680|8687.8|8684.9|8676.7|8673.4|1407
1697461200000|2023-10-16 13:00:00|8683.2|8679.4|8631.2|8628.4|8683.2|8679.4|8620.7|8617.9|4073
1697461500000|2023-10-16 13:05:00|8630.7|8627.9|8644.2|8641.4|8652.7|8649.4|8626.7|8623.4|1373
1697461800000|2023-10-16 13:10:00|8643.7|8640.9|8642.7|8639.9|8647.2|8643.9|8633.2|8629.9|1147
1697462100000|2023-10-16 13:15:00|8641.7|8638.9|8633.6|8630.8|8646.2|8642.4|8627.6|8624.4|1185
1697462400000|2023-10-16 13:20:00|8634.6|8631.8|8626.1|8623.3|8642.1|8638.3|8624.5|8621.3|1126
1697462700000|2023-10-16 13:25:00|8626.5|8623.7|8595.4|8592.6|8626.5|8623.7|8594.4|8591.6|2781
1697463000000|2023-10-16 13:30:00|8594.4|8591.6|8598.1|8595.3|8610.4|8607.6|8584.4|8581.6|3030
1697463300000|2023-10-16 13:35:00|8598.7|8594.9|8590|8586.2|8599.1|8595.7|8582|8578.2|1726
1697463600000|2023-10-16 13:40:00|8589.6|8586.8|8593.6|8590.8|8596.6|8593.8|8578.5|8575.2|1783
1697463900000|2023-10-16 13:45:00|8594.1|8591.3|8619.7|8616.9|8620.2|8616.9|8591.6|8588.8|2650
1697464200000|2023-10-16 13:50:00|8619.9|8617.1|8614.1|8611.3|8631.2|8627.9|8608.7|8605.9|1512
1697464500000|2023-10-16 13:55:00|8613.7|8610.9|8576.6|8573.8|8616.1|8612.3|8570.4|8566.7|2587
1697464800000|2023-10-16 14:00:00|8577.1|8574.3|8572.8|8569|8585.6|8582.8|8569.8|8566.9|1876
1697465100000|2023-10-16 14:05:00|8571.3|8567.5|8569.2|8566.4|8572.8|8569.5|8549.2|8545.9|2704
1697465400000|2023-10-16 14:10:00|8570.2|8567.4|8588.3|8585.5|8589.3|8586|8559.2|8556.4|1806
1697465700000|2023-10-16 14:15:00|8588.8|8585|8578.4|8575.6|8594.9|8591.7|8572.8|8569|1820
1697466000000|2023-10-16 14:20:00|8579.9|8577.1|8525.7|8521.9|8592|8588.7|8512.3|8509.5|6608
1697466300000|2023-10-16 14:25:00|8525.3|8522.5|8546.8|8543|8547.8|8544.5|8514.3|8511.5|3010
1697466600000|2023-10-16 14:30:00|8546.4|8543.6|8542.8|8539|8559.5|8556.1|8539.3|8536.5|1518
1697466900000|2023-10-16 14:35:00|8541.8|8539.4|8559.9|8557.1|8560.5|8557.1|8536.3|8533.5|1137
1697467200000|2023-10-16 14:40:00|8560.5|8556.7|8567.4|8564.6|8573.9|8570.7|8557.4|8554.6|2193
1697467500000|2023-10-16 14:45:00|8568.8|8565|8577.7|8573.9|8579.2|8575.9|8556.3|8553.5|1235
1697467800000|2023-10-16 14:50:00|8577.3|8574.5|8573.8|8571|8580.3|8577.5|8559.7|8556.9|1274
1697468100000|2023-10-16 14:55:00|8572.8|8570|8583.3|8580.5|8596.9|8593.6|8572.3|8569|2382
1697468400000|2023-10-16 15:00:00|8583.2|8580.4|8584.9|8582.1|8592.9|8589.7|8574.9|8571.5|1108
1697468700000|2023-10-16 15:05:00|8585.5|8582.7|8577|8573.2|8589|8585.7|8573.5|8570.7|1705
1697469000000|2023-10-16 15:10:00|8577.5|8573.7|8594.8|8591|8605.4|8602.2|8574|8570.7|2739
1697469300000|2023-10-16 15:15:00|8595.3|8592|8603.3|8600.5|8606.4|8603.1|8591.7|8588.4|2086
1697469600000|2023-10-16 15:20:00|8603.8|8601|8593.4|8590.6|8617.6|8614.3|8592.9|8590.1|2637
1697469900000|2023-10-16 15:25:00|8592.9|8590.1|8602.2|8598.4|8609.8|8606.5|8591.1|8587.8|2730
1697470200000|2023-10-16 15:30:00|8601.8|8599|8553.3|8550.5|8606.2|8603.4|8549.8|8546.4|2603
1697470500000|2023-10-16 15:35:00|8552.3|8549.5|8553.9|8550.1|8563.8|8560.5|8547.3|8544.5|1266
1697470800000|2023-10-16 15:40:00|8554.4|8550.6|8563.9|8561.1|8573.4|8569.6|8550.8|8547.6|1691
1697471100000|2023-10-16 15:45:00|8564.3|8561.5|8561.8|8558|8576|8573.2|8560.2|8556.9|938
1697471400000|2023-10-16 15:50:00|8562.2|8558.4|8554.1|8550.3|8562.8|8559.9|8551.7|8548.4|833
1697471700000|2023-10-16 15:55:00|8553.5|8550.7|8559.7|8556.9|8565.2|8562|8550.5|8547.7|1089
1697472000000|2023-10-16 16:00:00|8559.8|8557|8575.7|8571.9|8576.7|8573.9|8559.8|8556.4|1143
1697472300000|2023-10-16 16:05:00|8575.3|8572.5|8573.9|8571.1|8578.4|8575.2|8564.9|8562.1|499
1697472600000|2023-10-16 16:10:00|8574.3|8570.5|8587.5|8583.7|8589|8586.2|8570.8|8567.4|1294
1697472900000|2023-10-16 16:15:00|8588|8584.2|8586.8|8583|8594.5|8591.7|8581|8578.2|1069
1697473200000|2023-10-16 16:20:00|8586.3|8583.5|8595.4|8591.6|8600.4|8597.1|8585.9|8582.6|1008
1697473500000|2023-10-16 16:25:00|8594.8|8592|8587.8|8585|8598.4|8595.1|8586.3|8583.4|836
1697473800000|2023-10-16 16:30:00|8588.3|8585.5|8580.7|8577.9|8589.8|8587|8574.6|8571.4|796
1697474100000|2023-10-16 16:35:00|8581.2|8578.4|8581.2|8578.4|8591.2|8588|8579.6|8576.4|677
1697474400000|2023-10-16 16:40:00|8580.6|8577.4|8572.5|8569.7|8582.1|8578.8|8569.5|8566.7|799
1697474700000|2023-10-16 16:45:00|8572|8568.7|8571|8568.2|8576.5|8573.7|8569.4|8566.2|459
1697475000000|2023-10-16 16:50:00|8571.4|8568.6|8584.4|8580.6|8585.6|8582.8|8570.4|8567.2|919
1697475300000|2023-10-16 16:55:00|8584|8581.2|8597|8593.2|8601.6|8598.2|8583|8580.2|760
1697475600000|2023-10-16 17:00:00|8597.5|8593.7|8588.5|8585.7|8597.5|8594.7|8584.5|8581.7|804
1697475900000|2023-10-16 17:05:00|8587.9|8585.1|8585|8582.2|8589.5|8586.7|8581.9|8578.6|423
1697476200000|2023-10-16 17:10:00|8585.5|8581.7|8585.4|8581.6|8602.1|8598.7|8583.9|8580.6|970
1697476500000|2023-10-16 17:15:00|8584.9|8582.1|8575.4|8571.6|8585.4|8582.1|8571.3|8568.1|1342
1697476800000|2023-10-16 17:20:00|8574.9|8572.1|8556.4|8552.6|8575.4|8572.1|8553.9|8550.1|1345
1697477100000|2023-10-16 17:25:00|8555.9|8553.1|8566.4|8562.6|8569.9|8566.7|8553.9|8550.7|890
1697477400000|2023-10-16 17:30:00|8565.9|8563.1|8565.9|8562.1|8568.4|8565.6|8558.4|8555.1|660
1697477700000|2023-10-16 17:35:00|8566.4|8562.6|8565.9|8562.1|8570.9|8568.1|8563.4|8560.6|304
1697478000000|2023-10-16 17:40:00|8565.4|8562.6|8570|8567.2|8574|8571.2|8561.9|8558.6|690
1697478300000|2023-10-16 17:45:00|8570.5|8567.7|8563.3|8559.5|8572|8568.7|8558.8|8556|911
1697478600000|2023-10-16 17:50:00|8563.8|8560|8565.8|8562|8569.3|8566.5|8561.8|8558.5|516
1697478900000|2023-10-16 17:55:00|8565.3|8562.5|8568.4|8565.6|8574.9|8571.6|8563.3|8560.5|776
1697479200000|2023-10-16 18:00:00|8568.9|8566.1|8573.9|8571.1|8575.4|8572.6|8563.4|8560.1|1023
1697479500000|2023-10-16 18:05:00|8574.3|8571.5|8570.9|8568.1|8580|8576.7|8566.9|8564.1|649
1697479800000|2023-10-16 18:10:00|8571.3|8568.5|8577.6|8574.8|8580.1|8576.7|8568.3|8565.1|969
1697480100000|2023-10-16 18:15:00|8578.1|8574.3|8581.1|8578.3|8584.6|8581.8|8574.5|8571.3|1574
1697480400000|2023-10-16 18:20:00|8581.6|8578.8|8547.3|8544.5|8583.1|8579.9|8547.3|8544|2124
1697480700000|2023-10-16 18:25:00|8546.7|8543.5|8536.1|8533.3|8548.8|8546|8530.1|8527.3|5592
1697481000000|2023-10-16 18:30:00|8536.2|8533.4|8533.5|8530.7|8539.1|8536.3|8524.9|8522.1|1958
1697481300000|2023-10-16 18:35:00|8533.4|8530.6|8534.9|8532.1|8537.5|8534.2|8531.9|8529.1|499
1697481600000|2023-10-16 18:40:00|8534.5|8530.7|8524.9|8522.1|8535.4|8532.1|8521.9|8518.6|796
1697481900000|2023-10-16 18:45:00|8525.4|8521.6|8529|8526.2|8530.4|8527.1|8524.4|8521.1|514
1697482200000|2023-10-16 18:50:00|8529.9|8527.1|8538.4|8534.6|8538.4|8535.1|8528|8525.2|250
1697482500000|2023-10-16 18:55:00|8537.9|8534.1|8537.3|8534.5|8543.3|8539.6|8536.8|8533.5|377
1697482800000|2023-10-16 19:00:00|8537.8|8535|8539.8|8537|8541.3|8538.1|8536.7|8533.5|288
1697483100000|2023-10-16 19:05:00|8540.2|8537.4|8539.2|8536.4|8542.2|8538.9|8537.8|8535|342
1697483400000|2023-10-16 19:10:00|8539.7|8536.9|8552.4|8548.6|8552.4|8549.1|8539.7|8536.4|413
1697483700000|2023-10-16 19:15:00|8551.6|8548.8|8549.3|8545.5|8552.4|8548.8|8545.7|8542.9|638
1697484000000|2023-10-16 19:20:00|8548.9|8546.1|8549.8|8547|8553.3|8550|8548.8|8545.5|156
1697484300000|2023-10-16 19:25:00|8550.3|8547.5|8554.8|8552|8555.8|8552.5|8550.3|8546.9|328
1697484600000|2023-10-16 19:30:00|8555.7|8551.9|8562.4|8558.6|8563.4|8560.6|8552.7|8549.4|479
1697484900000|2023-10-16 19:35:00|8561.8|8559|8558.3|8554.5|8562.4|8559.1|8556.7|8553.5|354
1697485200000|2023-10-16 19:40:00|8557.8|8555|8558.7|8555.9|8561.3|8557.9|8555.8|8553|131
1697485500000|2023-10-16 19:45:00|8557.8|8555|8558.7|8555.9|8559.3|8555.9|8555.6|8552.4|229
1697485800000|2023-10-16 19:50:00|8558.6|8555.8|8559.6|8556.8|8573.8|8570.4|8557.6|8554.4|923
1697486100000|2023-10-16 19:55:00|8560.1|8556.3|8570.7|8566.9|8571.6|8568.3|8558.6|8555.8|373
1697486400000|2023-10-16 20:00:00|8570.1|8567.3|8571.7|8568.9|8573.2|8569.9|8568.6|8565.3|165
1697486700000|2023-10-16 20:05:00|8572.2|8568.4|8575.6|8571.8|8576.2|8572.9|8571.7|8568.4|82
1697487000000|2023-10-16 20:10:00|8575.2|8571.4|8577.7|8574.9|8579.6|8576.8|8574.6|8571.4|128
1697487300000|2023-10-16 20:15:00|8578.2|8575.4|8579.2|8576.4|8580.6|8576.8|8576.1|8572.8|143
1697487600000|2023-10-16 20:20:00|8579.6|8576.8|8579.6|8576.8|8581.6|8578.8|8578.7|8575.3|60
1697487900000|2023-10-16 20:25:00|8578.7|8575.9|8578.6|8575.8|8583.1|8580.3|8577.6|8573.9|181
1697488200000|2023-10-16 20:30:00|8579.1|8575.3|8574.6|8571.8|8579.6|8576.3|8574|8570.3|70
1697488500000|2023-10-16 20:35:00|8574.1|8570.8|8578.1|8574.3|8578.6|8575.3|8573.6|8570.8|40
1697488800000|2023-10-16 20:40:00|8578.6|8574.8|8575.1|8571.3|8578.6|8574.8|8574|8570.7|146
1697489100000|2023-10-16 20:45:00|8574.6|8570.8|8574.6|8571.8|8578.1|8574.8|8574|8570.7|125
1697489400000|2023-10-16 20:50:00|8575.6|8571.3|8578.6|8574.8|8579.1|8575.9|8574.6|8571.3|131
1697489700000|2023-10-16 20:55:00|8578.1|8575.3|8576.6|8572.8|8579.6|8576.3|8575.1|8571.8|108
1697493600000|2023-10-16 22:00:00|8576.9|8573.1|8575.3|8571.5|8580.4|8576.5|8571.9|8567.6|78
1697493900000|2023-10-16 22:05:00|8574.8|8571|8575.3|8571.5|8575.8|8572|8572.8|8569.5|24
1697494200000|2023-10-16 22:10:00|8574.8|8572|8566.2|8563.4|8574.8|8572|8565.2|8562.4|102
1697494500000|2023-10-16 22:15:00|8566.8|8563|8569.8|8567|8570.2|8567.4|8564.8|8561.5|22
1697494800000|2023-10-16 22:20:00|8569.3|8566.5|8568.2|8564.4|8569.8|8566.5|8565.8|8562.9|13
1697495100000|2023-10-16 22:25:00|8567.7|8564.9|8566.2|8563.4|8571.2|8568.4|8566.2|8562.9|30
1697495400000|2023-10-16 22:30:00|8565.7|8562.9|8565.1|8561.3|8568.1|8564.9|8564.1|8560.3|100
1697495700000|2023-10-16 22:35:00|8564.7|8561.9|8564.1|8561.3|8569.1|8565.8|8564.1|8560.8|46
1697496000000|2023-10-16 22:40:00|8563.6|8560.3|8565.1|8562.3|8568.1|8564.8|8563.1|8559.8|69
1697496300000|2023-10-16 22:45:00|8566|8563.2|8565.1|8562.3|8566.5|8563.3|8565.1|8561.8|11
1697496600000|2023-10-16 22:50:00|8566.1|8563.3|8568|8565.2|8569|8566.2|8565.1|8562.3|29
1697496900000|2023-10-16 22:55:00|8569|8566.2|8566|8563.2|8569|8566.2|8566|8563.2|11
1697497200000|2023-10-16 23:00:00|8565.8|8563|8558.9|8555.1|8565.8|8563|8558.4|8555.1|164
1697497500000|2023-10-16 23:05:00|8558.4|8555.6|8558.9|8556.1|8559.9|8556.1|8556.9|8554.1|38
1697497800000|2023-10-16 23:10:00|8559.9|8557.1|8558.2|8555.4|8561.3|8558.1|8556.7|8553.5|236
1697498100000|2023-10-16 23:15:00|8557.7|8554.9|8558.2|8554.4|8559.7|8556|8555.8|8552.4|51
1697498400000|2023-10-16 23:20:00|8557.6|8554.8|8558.2|8554.4|8558.2|8554.9|8555.7|8552.4|42
1697498700000|2023-10-16 23:25:00|8557.7|8554.9|8560.1|8556.3|8560.7|8557.4|8557.7|8554.4|38
1697499000000|2023-10-16 23:30:00|8559.7|8556.9|8559.6|8556.8|8563.6|8559.8|8559.6|8556.8|25
1697499300000|2023-10-16 23:35:00|8559.1|8555.3|8559.6|8556.8|8560.6|8557.8|8557.6|8554.3|43
1697499600000|2023-10-16 23:40:00|8560|8557.2|8559.6|8556.8|8560.6|8557.8|8558.6|8555.8|13
1697499900000|2023-10-16 23:45:00|8560|8557.2|8562.1|8559.3|8562.1|8559.3|8560|8556.8|25
1697500200000|2023-10-16 23:50:00|8562.6|8558.8|8547.3|8543.5|8562.6|8559.3|8546.9|8543.5|362
1697500500000|2023-10-16 23:55:00|8546.9|8543.1|8556.6|8552.8|8556.6|8552.8|8546.3|8543.1|176
1697500800000|2023-10-17 00:00:00|8556.1|8553.3|8552.5|8548.7|8568.5|8565.2|8523.9|8520.2|772
1697501100000|2023-10-17 00:05:00|8554|8550.2|8545.9|8542.1|8556|8552.2|8544.5|8541.2|120
1697501400000|2023-10-17 00:10:00|8547.9|8544.1|8539.9|8536.1|8552.9|8549.6|8535.4|8532.1|103
1697501700000|2023-10-17 00:15:00|8540.4|8536.6|8544.4|8541.6|8548.3|8544.5|8538.9|8536.1|80
1697502000000|2023-10-17 00:20:00|8544.9|8541.1|8545.9|8542.1|8546.4|8543.1|8541.4|8537.6|48
1697502300000|2023-10-17 00:25:00|8545.4|8542.6|8535.2|8532.4|8548.3|8544.5|8532.2|8528.9|171
1697502600000|2023-10-17 00:30:00|8535.6|8531.8|8552.7|8548.9|8556.7|8552.9|8535.6|8531.8|170
1697502900000|2023-10-17 00:35:00|8552.2|8549.4|8543.1|8539.3|8556.2|8552.9|8541.1|8538.3|79
1697503200000|2023-10-17 00:40:00|8542.6|8539.8|8543.6|8539.8|8552.5|8548.8|8542.1|8538.8|52
1697503500000|2023-10-17 00:45:00|8544.1|8540.3|8545.5|8541.7|8549.5|8546.2|8542.1|8539.3|50
1697503800000|2023-10-17 00:50:00|8546|8542.2|8542|8539.2|8547|8543.7|8541.5|8538.2|24
1697504100000|2023-10-17 00:55:00|8542.5|8538.7|8550.5|8546.7|8553.6|8550.3|8541.5|8538.2|144
1697504400000|2023-10-17 01:00:00|8550|8547.2|8537|8533.2|8550|8547.2|8522|8518.7|280
1697504700000|2023-10-17 01:05:00|8538|8534.2|8537.4|8533.6|8544.5|8541.2|8536.9|8533.6|151
1697505000000|2023-10-17 01:10:00|8536.4|8532.6|8531.5|8527.7|8539|8535.2|8526.5|8523.7|93
1697505300000|2023-10-17 01:15:00|8532|8528.2|8532|8529.2|8537.5|8534.7|8526.5|8523.7|68
1697505600000|2023-10-17 01:20:00|8532.5|8528.7|8540.5|8536.7|8540.5|8536.7|8532|8528.2|80
1697505900000|2023-10-17 01:25:00|8540|8536.2|8534|8530.2|8541.4|8537.6|8533|8529.6|72
1697506200000|2023-10-17 01:30:00|8534.4|8530.6|8534.4|8530.6|8538|8534.6|8533|8529.2|49
1697506500000|2023-10-17 01:35:00|8535|8531.6|8532.4|8528.6|8536.9|8533.6|8531.9|8528.1|18
1697506800000|2023-10-17 01:40:00|8531.9|8529.1|8528.9|8526.1|8533.3|8530.1|8526.3|8522.5|103
1697507100000|2023-10-17 01:45:00|8529.3|8526.5|8530.4|8526.6|8534.9|8531.5|8523.9|8520.1|103
1697507400000|2023-10-17 01:50:00|8530.8|8527|8526.4|8522.6|8534.4|8531.1|8523.8|8520.5|71
1697507700000|2023-10-17 01:55:00|8525.8|8523|8525.7|8521.9|8528.8|8525|8523.8|8520.5|51
1697508000000|2023-10-17 02:00:00|8525.3|8521.5|8525.3|8521.5|8528.8|8525.5|8523.7|8520.5|27
1697508300000|2023-10-17 02:05:00|8524.8|8522|8521.2|8517.4|8528.3|8524.5|8519.2|8515.9|125
1697508600000|2023-10-17 02:10:00|8520.7|8516.9|8524.2|8520.4|8524.7|8520.9|8520.2|8516.9|60
1697508900000|2023-10-17 02:15:00|8523.7|8520.9|8519.7|8515.9|8525.7|8522|8519.7|8515.9|64
1697509200000|2023-10-17 02:20:00|8519.2|8516.4|8487.3|8484.5|8519.2|8516.4|8485.3|8482.1|813
1697509500000|2023-10-17 02:25:00|8486.9|8484.1|8498.2|8495.4|8501.8|8498.5|8485.9|8483|293
1697509800000|2023-10-17 02:30:00|8497.7|8494.4|8501.2|8497.4|8503.8|8500.5|8494.8|8491|127
1697510100000|2023-10-17 02:35:00|8500.8|8498|8494.7|8490.9|8501.3|8498|8492.2|8489|75
1697510400000|2023-10-17 02:40:00|8494.2|8491.4|8496.1|8493.3|8500.2|8497.3|8491.6|8488.4|78
1697510700000|2023-10-17 02:45:00|8495.6|8492.3|8494.1|8490.3|8499.1|8495.8|8491.6|8488.3|65
1697511000000|2023-10-17 02:50:00|8493.7|8490.9|8499.2|8496.4|8501.6|8497.8|8492.6|8489.3|80
1697511300000|2023-10-17 02:55:00|8499.6|8495.8|8503.2|8500.4|8506.2|8502.4|8498.6|8495.4|88
1697511600000|2023-10-17 03:00:00|8503.7|8499.9|8503.1|8500.3|8506.6|8502.8|8501.2|8497.9|87
1697511900000|2023-10-17 03:05:00|8503.6|8500.8|8512.7|8508.9|8517.7|8514.4|8502.1|8499.3|248
1697512200000|2023-10-17 03:10:00|8512.2|8509.4|8513.1|8510.3|8518.6|8515.3|8508.1|8505.3|126
1697512500000|2023-10-17 03:15:00|8513.6|8510.8|8515|8511.2|8520.6|8517.3|8512.1|8509.2|76
1697512800000|2023-10-17 03:20:00|8515.1|8511.3|8513.5|8510.7|8518.6|8515.8|8511.4|8508.2|96
1697513100000|2023-10-17 03:25:00|8514|8510.2|8521.5|8517.7|8522.5|8519.2|8513.5|8510.2|65
1697513400000|2023-10-17 03:30:00|8521.1|8517.3|8520|8517.2|8521.5|8517.7|8517.5|8514.3|52
1697513700000|2023-10-17 03:35:00|8519|8516.2|8521|8517.2|8525|8522.2|8519|8515.6|66
1697514000000|2023-10-17 03:40:00|8520.4|8517.6|8525.9|8522.1|8528|8525.2|8520|8517.2|126
1697514300000|2023-10-17 03:45:00|8525.4|8521.6|8523.4|8519.6|8525.9|8522.1|8521|8518.1|96
1697514600000|2023-10-17 03:50:00|8522.9|8519.1|8521.9|8519.1|8526.5|8523.6|8521.4|8518.2|42
1697514900000|2023-10-17 03:55:00|8522.5|8519.7|8526.4|8522.6|8526.4|8523.1|8521.4|8518.1|47
1697515200000|2023-10-17 04:00:00|8525.9|8522.1|8526.4|8522.6|8527.4|8524.1|8524.9|8522.1|28
1697515500000|2023-10-17 04:05:00|8525.9|8523.1|8527.4|8523.6|8529.4|8526.6|8525.8|8522.5|70
1697515800000|2023-10-17 04:10:00|8528.4|8524.6|8524.4|8520.6|8528.4|8524.6|8522.9|8519.1|39
1697516100000|2023-10-17 04:15:00|8523.5|8519.7|8526.4|8522.6|8526.4|8523.1|8521.9|8519.1|42
1697516400000|2023-10-17 04:20:00|8525.9|8522.1|8528.9|8525.1|8529.4|8526.1|8524.4|8521.1|32
1697516700000|2023-10-17 04:25:00|8528.4|8525.6|8529.8|8526|8530.8|8528|8527.9|8525.1|22
1697517000000|2023-10-17 04:30:00|8529.3|8526.5|8524.3|8520.5|8529.3|8526.5|8523.8|8520.5|50
1697517300000|2023-10-17 04:35:00|8525.3|8521.5|8524.7|8520.9|8527.7|8524.9|8523.8|8520.5|50
1697517600000|2023-10-17 04:40:00|8524.3|8520.5|8526.8|8523|8526.8|8523.9|8523.8|8520.4|36
1697517900000|2023-10-17 04:45:00|8527.2|8523.4|8523.8|8520|8527.3|8524|8522.8|8520|18
1697518200000|2023-10-17 04:50:00|8523.2|8520.4|8522.7|8518.9|8525.2|8521.9|8521.3|8517.9|27
1697518500000|2023-10-17 04:55:00|8522.3|8519.5|8516.7|8513.9|8523.7|8520.9|8516.2|8512.9|52
1697518800000|2023-10-17 05:00:00|8516.2|8512.9|8513.2|8510.4|8517.2|8513.4|8509.2|8505.9|89
1697519100000|2023-10-17 05:05:00|8512.7|8509.9|8515.2|8511.4|8516.2|8512.9|8511.7|8508.4|44
1697519400000|2023-10-17 05:10:00|8514.7|8511.9|8529.2|8526.4|8529.7|8526.9|8514.7|8511.9|75
1697519700000|2023-10-17 05:15:00|8529.1|8526.3|8524.6|8520.8|8532.2|8528.9|8524.1|8520.3|55
1697520000000|2023-10-17 05:20:00|8523.6|8520.3|8522.6|8519.8|8524.1|8520.3|8518.2|8514.8|36
1697520300000|2023-10-17 05:25:00|8522.2|8519.4|8518.6|8514.8|8522.2|8519.4|8517.1|8513.8|81
1697520600000|2023-10-17 05:30:00|8518.1|8515.3|8513.6|8510.8|8520.1|8516.3|8511.6|8508.8|100
1697520900000|2023-10-17 05:35:00|8514|8510.2|8518.1|8514.3|8518.1|8514.3|8511.5|8508.3|44
1697521200000|2023-10-17 05:40:00|8518.6|8514.8|8516.5|8513.7|8522.1|8518.7|8516.1|8512.3|69
1697521500000|2023-10-17 05:45:00|8516.1|8512.7|8519.6|8515.8|8521|8517.8|8512.5|8509.2|187
1697521800000|2023-10-17 05:50:00|8519|8516.2|8526.5|8522.7|8530|8526.8|8518|8514.2|124
1697522100000|2023-10-17 05:55:00|8526|8522.2|8535|8531.2|8537.1|8533.7|8523|8519.7|90
1697522400000|2023-10-17 06:00:00|8534.5|8531.7|8533.5|8530.7|8538.5|8535.2|8527.5|8524.7|110
1697522700000|2023-10-17 06:05:00|8535.5|8532.7|8534.4|8530.6|8545|8541.7|8531.5|8527.7|142
1697523000000|2023-10-17 06:10:00|8534|8530.2|8537.4|8533.6|8537.5|8534.2|8531|8527.6|84
1697523300000|2023-10-17 06:15:00|8537|8533.2|8540|8536.2|8544|8540.7|8535.4|8532.1|105
1697523600000|2023-10-17 06:20:00|8540.5|8537.2|8543.5|8540.7|8544.5|8541.7|8538|8534.7|97
1697523900000|2023-10-17 06:25:00|8542.9|8539.7|8546.5|8542.7|8550.1|8547.3|8542.5|8538.7|200
1697524200000|2023-10-17 06:30:00|8545.5|8543.2|8534.5|8530.7|8546|8543.2|8533.4|8530.6|259
1697524500000|2023-10-17 06:35:00|8534|8531.2|8539.9|8537.1|8541.5|8537.7|8529|8526.2|180
1697524800000|2023-10-17 06:40:00|8540.5|8536.7|8541.4|8537.6|8544.4|8541.6|8539.5|8536.7|73
1697525100000|2023-10-17 06:45:00|8540.9|8538.1|8534.9|8531.1|8541.4|8538.1|8533.4|8530.6|92
1697525400000|2023-10-17 06:50:00|8534.4|8531.6|8526.8|8524|8535.4|8532.1|8518.8|8515.5|208
1697525700000|2023-10-17 06:55:00|8526.4|8523.6|8537.3|8533.5|8539.9|8536.6|8524.8|8521.5|216
1697526000000|2023-10-17 07:00:00|8536.9|8533.1|8523.3|8519.5|8538.9|8536.1|8520.3|8517|338
1697526300000|2023-10-17 07:05:00|8522.8|8520|8544.4|8541.6|8547.9|8544.6|8519.3|8516|437
1697526600000|2023-10-17 07:10:00|8544.8|8541|8545.4|8542.6|8550.9|8547.7|8536.9|8533.1|348
1697526900000|2023-10-17 07:15:00|8544.4|8541.6|8539.4|8536.6|8548.9|8545.6|8532.4|8529.1|237
1697527200000|2023-10-17 07:20:00|8538.9|8535.1|8550.5|8547.7|8553|8549.7|8534.4|8531.1|295
1697527500000|2023-10-17 07:25:00|8551.5|8548.2|8562.1|8558.3|8562.5|8559.7|8547.4|8543.6|556
1697527800000|2023-10-17 07:30:00|8561.1|8557.7|8566.1|8562.3|8572.1|8568.8|8560.1|8557.3|416
1697528100000|2023-10-17 07:35:00|8565.1|8563.3|8569.6|8566.8|8574.1|8571.3|8561.6|8558.3|577
1697528400000|2023-10-17 07:40:00|8569.1|8566.3|8573|8570.2|8574.1|8570.9|8562|8559.2|588
1697528700000|2023-10-17 07:45:00|8572.5|8569.7|8566.5|8563.7|8577|8573.7|8563.5|8560.7|418
1697529000000|2023-10-17 07:50:00|8567.5|8562.7|8556.5|8552.7|8569.5|8566.2|8547.4|8544.6|843
1697529300000|2023-10-17 07:55:00|8556|8553.2|8549.4|8546.6|8556.9|8553.7|8546.4|8543.1|363
1697529600000|2023-10-17 08:00:00|8549.3|8546.5|8555.4|8551.6|8560.4|8557.1|8547.4|8544.6|211
1697529900000|2023-10-17 08:05:00|8555.8|8552.6|8562.9|8559.1|8565.9|8562.6|8550.4|8547.1|338
1697530200000|2023-10-17 08:10:00|8562.3|8559.5|8558.2|8554.4|8568.3|8565.1|8553.8|8550.5|262
1697530500000|2023-10-17 08:15:00|8557.8|8555|8531.1|8528.3|8565.3|8562.5|8529.6|8525.8|499
1697530800000|2023-10-17 08:20:00|8532.1|8528.8|8524|8520.2|8535.1|8532.3|8515|8511.7|796
1697531100000|2023-10-17 08:25:00|8523|8519.7|8524.1|8521.3|8534.6|8531.3|8517|8514.2|548
1697531400000|2023-10-17 08:30:00|8524.6|8520.8|8525.1|8521.3|8539.6|8536.8|8517.1|8513.8|605
1697531700000|2023-10-17 08:35:00|8524.6|8521.8|8511.6|8507.8|8529.1|8525.8|8511|8507.8|234
1697532000000|2023-10-17 08:40:00|8511|8508.2|8525.2|8521.4|8535.2|8532.4|8505.6|8502.8|473
1697532300000|2023-10-17 08:45:00|8524.7|8521.9|8516.1|8512.3|8531.7|8528.4|8515.1|8512.3|209
1697532600000|2023-10-17 08:50:00|8516.6|8513.8|8522.6|8518.8|8527.1|8524.3|8515.2|8512.3|151
1697532900000|2023-10-17 08:55:00|8522.1|8518.3|8544.1|8540.3|8546.1|8542.9|8517.6|8514.8|410
1697533200000|2023-10-17 09:00:00|8545.1|8541.3|8553.1|8549.3|8557.1|8553.3|8539.6|8536.3|450
1697533500000|2023-10-17 09:05:00|8552.1|8548.8|8542.1|8538.3|8552.6|8548.8|8538.6|8535.3|240
1697533800000|2023-10-17 09:10:00|8541.6|8538.8|8533.6|8529.8|8548.6|8545.8|8526.6|8523.3|331
1697534100000|2023-10-17 09:15:00|8533.1|8530.3|8539.1|8536.3|8546.7|8543.4|8531.1|8527.3|262
1697534400000|2023-10-17 09:20:00|8538.1|8535.3|8558.6|8555.8|8560.2|8557.3|8532.6|8528.8|238
1697534700000|2023-10-17 09:25:00|8558.2|8555.4|8566.2|8563.4|8568.7|8564.9|8557.2|8553.8|781
1697535000000|2023-10-17 09:30:00|8566.1|8563.3|8569.2|8565.4|8572.7|8569.9|8564.7|8561.4|427
1697535300000|2023-10-17 09:35:00|8569.1|8566.4|8560.1|8556.3|8570.2|8566.9|8557.6|8554.3|302
1697535600000|2023-10-17 09:40:00|8560.6|8556.8|8565.1|8562.3|8568.1|8564.8|8558.6|8555.3|229
1697535900000|2023-10-17 09:45:00|8565.6|8562.8|8562|8559.2|8568.1|8565.3|8559.6|8555.8|93
1697536200000|2023-10-17 09:50:00|8561.6|8558.8|8563.6|8560.8|8564.6|8561.3|8558|8555.2|371
1697536500000|2023-10-17 09:55:00|8564.1|8560.3|8569|8566.2|8570.5|8566.8|8558.5|8555.2|308
1697536800000|2023-10-17 10:00:00|8568.6|8565.8|8567.5|8563.7|8570.6|8567.3|8565.6|8562.2|103
1697537100000|2023-10-17 10:05:00|8567|8564.2|8549.9|8547.1|8567.5|8564.2|8548.9|8546.1|325
1697537400000|2023-10-17 10:10:00|8550.4|8546.6|8545.4|8541.6|8554.4|8551.1|8539.4|8535.6|414
1697537700000|2023-10-17 10:15:00|8545.8|8542|8538.4|8534.6|8549.4|8546.1|8536.8|8533.6|279
1697538000000|2023-10-17 10:20:00|8537.8|8535|8544.4|8540.6|8544.4|8541.1|8526.8|8524|258
1697538300000|2023-10-17 10:25:00|8543.9|8541.1|8535.4|8531.6|8545.4|8542.6|8534.9|8531.6|153
1697538600000|2023-10-17 10:30:00|8535.9|8532.1|8545.9|8543.1|8549.4|8546.1|8529.8|8526.5|290
1697538900000|2023-10-17 10:35:00|8546.4|8542.6|8533.2|8530.4|8547.4|8544.1|8531.7|8528.4|233
1697539200000|2023-10-17 10:40:00|8532.8|8530|8544.3|8541.5|8545.3|8542|8532.8|8530|124
1697539500000|2023-10-17 10:45:00|8543.8|8540.5|8554.3|8551.5|8554.8|8551.5|8539.7|8536.5|193
1697539800000|2023-10-17 10:50:00|8554.8|8551|8553.2|8549.4|8556.3|8553.5|8550.7|8547.5|100
1697540100000|2023-10-17 10:55:00|8552.7|8549.9|8557.8|8554|8563.3|8559.5|8552.7|8549.4|185
1697540400000|2023-10-17 11:00:00|8557.3|8554.5|8556.8|8553|8560.8|8558|8550.8|8548|145
1697540700000|2023-10-17 11:05:00|8557.3|8553.5|8555.8|8553|8558.8|8555.5|8550.3|8547|179
1697541000000|2023-10-17 11:10:00|8555.3|8552.5|8570.8|8568|8572.3|8569|8554.8|8551|290
1697541300000|2023-10-17 11:15:00|8571.3|8568.5|8564.8|8561|8571.3|8568.5|8563.8|8560.5|238
1697541600000|2023-10-17 11:20:00|8564.3|8561.5|8562.7|8558.9|8568.8|8565.5|8560.7|8557.9|291
1697541900000|2023-10-17 11:25:00|8562.2|8559.4|8557.7|8554.9|8563.2|8560|8549.7|8546.9|405
1697542200000|2023-10-17 11:30:00|8558.2|8553.9|8551.6|8548.8|8558.2|8554.4|8543.1|8539.8|307
1697542500000|2023-10-17 11:35:00|8552.1|8547.8|8572.2|8569.4|8575.2|8571.9|8552.1|8547.8|511
1697542800000|2023-10-17 11:40:00|8572.6|8568.8|8569.7|8566.9|8574.1|8570.4|8565.6|8562.3|346
1697543100000|2023-10-17 11:45:00|8570.1|8567.3|8556.1|8553.3|8571.1|8567.9|8551.6|8547.8|431
1697543400000|2023-10-17 11:50:00|8556.6|8552.8|8553.1|8550.3|8558.6|8555.3|8551.6|8548.3|246
1697543700000|2023-10-17 11:55:00|8553.6|8550.8|8554.1|8551.3|8559.1|8555.3|8552.1|8548.8|111
1697544000000|2023-10-17 12:00:00|8555.1|8551.8|8559.6|8556.8|8560.1|8556.8|8545.5|8542.2|795
1697544300000|2023-10-17 12:05:00|8560.1|8557.3|8552.6|8549.8|8565.6|8562.3|8547.6|8544.3|556
1697544600000|2023-10-17 12:10:00|8553.6|8550.3|8558.6|8554.8|8561.6|8558.8|8548.6|8545.3|382
1697544900000|2023-10-17 12:15:00|8558.1|8555.8|8562|8559.2|8574.1|8570.8|8558.1|8554.8|692
1697545200000|2023-10-17 12:20:00|8561.5|8558.7|8560.1|8557.3|8570.5|8567.7|8556.4|8553.2|814
1697545500000|2023-10-17 12:25:00|8560.5|8557.7|8553.6|8549.8|8564.1|8560.8|8552|8548.8|201
1697545800000|2023-10-17 12:30:00|8553|8550.2|8539|8535.2|8553.5|8550.2|8529.5|8525.7|1069
1697546100000|2023-10-17 12:35:00|8538.5|8534.7|8535.3|8531.5|8546.4|8543.1|8533.4|8530.5|770
1697546400000|2023-10-17 12:40:00|8534.9|8532.1|8540.3|8537.5|8546.9|8543.5|8534.8|8531.1|553
1697546700000|2023-10-17 12:45:00|8541.8|8538|8542.7|8538.9|8548.3|8545|8536.2|8533|700
1697547000000|2023-10-17 12:50:00|8543.2|8539.4|8534.7|8531.9|8546.7|8543.5|8520.6|8517.8|875
1697547300000|2023-10-17 12:55:00|8535.7|8532.4|8555.2|8552.4|8557.8|8554.4|8532.2|8528.9|1055
1697547600000|2023-10-17 13:00:00|8555.7|8551.9|8529.7|8525.9|8560.8|8558|8523.2|8519.9|1631
1697547900000|2023-10-17 13:05:00|8528.7|8525.4|8532.7|8529.9|8535.2|8532.4|8518.2|8514.9|917
1697548200000|2023-10-17 13:10:00|8532.2|8529.4|8529.1|8526.3|8539.7|8536.4|8525.1|8522.3|1259
1697548500000|2023-10-17 13:15:00|8529.6|8525.8|8528.1|8525.3|8544.2|8541.4|8528.1|8524.8|882
1697548800000|2023-10-17 13:20:00|8528.6|8524.8|8521|8518.2|8529.6|8526.3|8508.5|8505.7|2821
1697549100000|2023-10-17 13:25:00|8520.5|8517.7|8517|8514.2|8530.5|8527.3|8512|8509.2|1086
1697549400000|2023-10-17 13:30:00|8516|8513.2|8540.1|8537.3|8557.6|8554.8|8515.6|8512.7|1526
1697549700000|2023-10-17 13:35:00|8542.6|8539.8|8571.7|8567.9|8572.2|8569.4|8529|8526.2|2769
1697550000000|2023-10-17 13:40:00|8571.2|8568.4|8573.6|8570.8|8591.2|8588.4|8566.2|8562.9|2916
1697550300000|2023-10-17 13:45:00|8574.1|8570.3|8566.6|8562.8|8587.1|8584.3|8560.6|8557.2|1145
1697550600000|2023-10-17 13:50:00|8566.1|8563.3|8572.1|8569.3|8589.2|8586.4|8566.1|8563.3|1553
1697550900000|2023-10-17 13:55:00|8573.1|8568.8|8565.6|8562.8|8575.1|8572.3|8562.6|8558.8|870
1697551200000|2023-10-17 14:00:00|8566|8562.2|8557.6|8553.8|8574.6|8571.3|8555|8551.8|1201
1697551500000|2023-10-17 14:05:00|8557.1|8554.3|8564.6|8560.8|8579.6|8576.8|8549.1|8545.8|991
1697551800000|2023-10-17 14:10:00|8564.2|8561.8|8575.6|8571.8|8579|8575.2|8560.1|8557.3|1395
1697552100000|2023-10-17 14:15:00|8575|8572.2|8586.1|8583.3|8593|8590.2|8571.1|8567.8|1829
1697552400000|2023-10-17 14:20:00|8587.1|8583.8|8576.5|8573.7|8592.6|8589.2|8573|8569.7|1021
1697552700000|2023-10-17 14:25:00|8576.1|8573.3|8602.6|8598.8|8610.6|8607.3|8574|8571.2|1558
1697553000000|2023-10-17 14:30:00|8602|8599.2|8588|8584.2|8607.6|8604.2|8580|8577.2|878
1697553300000|2023-10-17 14:35:00|8588.5|8584.7|8606.9|8604.1|8618.5|8615.2|8582|8578.7|1701
1697553600000|2023-10-17 14:40:00|8606.4|8603.6|8594|8591.2|8607.9|8604.6|8584.4|8581.6|1281
1697553900000|2023-10-17 14:45:00|8593.9|8591.1|8586.3|8582.5|8601.9|8598.6|8582.4|8578.6|896
1697554200000|2023-10-17 14:50:00|8585.8|8582|8576.3|8573.5|8588.8|8586|8576.3|8572.5|713
1697554500000|2023-10-17 14:55:00|8576.8|8574|8567.2|8563.4|8581.3|8577.5|8562.2|8558.8|3096
1697554800000|2023-10-17 15:00:00|8568.2|8564.4|8583.2|8579.4|8583.2|8580.4|8565.7|8562.9|692
1697555100000|2023-10-17 15:05:00|8582.7|8579.9|8561.6|8557.8|8589.7|8586.4|8558.7|8555.9|1241
1697555400000|2023-10-17 15:10:00|8562.1|8558.3|8552.1|8549.3|8564.1|8560.3|8543.5|8540.2|2466
1697555700000|2023-10-17 15:15:00|8552.6|8548.8|8538.9|8535.1|8560.1|8556.8|8534.4|8531.1|2063
1697556000000|2023-10-17 15:20:00|8538.4|8534.6|8509.7|8505.9|8539.4|8536.6|8506.7|8503.9|3353
1697556300000|2023-10-17 15:25:00|8509.2|8506.4|8483.8|8481|8515.3|8512|8476.2|8472.9|3147
1697556600000|2023-10-17 15:30:00|8483.7|8479.9|8478.9|8475.1|8485.3|8482.5|8445.7|8442.4|5341
1697556900000|2023-10-17 15:35:00|8478.4|8475.6|8475.9|8473.1|8485.9|8482.6|8458.3|8455|1535
1697557200000|2023-10-17 15:40:00|8476.9|8473.6|8484.3|8481.5|8496|8492.7|8474.9|8471.1|1966
1697557500000|2023-10-17 15:45:00|8485.3|8482|8499.4|8495.6|8503.4|8500.6|8480.3|8477.5|1027
1697557800000|2023-10-17 15:50:00|8498.9|8495.1|8505.5|8502.7|8513.4|8510.6|8498.4|8495.1|1906
1697558100000|2023-10-17 15:55:00|8506|8503.2|8516|8512.2|8516.5|8512.7|8488.5|8485.2|1377
1697558400000|2023-10-17 16:00:00|8515.5|8512.7|8489.5|8485.7|8517|8513.7|8487.5|8483.7|1306
1697558700000|2023-10-17 16:05:00|8490|8486.2|8495.4|8491.6|8497.9|8494.6|8478.4|8475.6|853
1697559000000|2023-10-17 16:10:00|8494.4|8492.1|8503.4|8499.6|8507.4|8503.6|8492.4|8489.6|418
1697559300000|2023-10-17 16:15:00|8502.4|8499.1|8511.3|8508.5|8516.9|8513.1|8502.4|8499.1|549
1697559600000|2023-10-17 16:20:00|8509.9|8506.1|8507.8|8504|8520.8|8517.1|8505.3|8502|634
1697559900000|2023-10-17 16:25:00|8507.3|8504.5|8496.7|8492.9|8515.3|8511.5|8491.7|8488.4|722
1697560200000|2023-10-17 16:30:00|8496.2|8493.4|8497.7|8494.9|8507.8|8504|8492.2|8488.9|540
1697560500000|2023-10-17 16:35:00|8496.2|8493.4|8517.8|8514|8523.9|8520.6|8494.2|8490.9|935
1697560800000|2023-10-17 16:40:00|8517.3|8514.5|8520.3|8517.5|8527.3|8524.5|8515.3|8512.5|750
1697561100000|2023-10-17 16:45:00|8521.3|8518.5|8521.8|8518|8524.3|8521.5|8510.3|8507|558
1697561400000|2023-10-17 16:50:00|8522.3|8519.5|8517.8|8514|8523.8|8520.6|8512.3|8509.5|391
1697561700000|2023-10-17 16:55:00|8517.3|8514.5|8514.8|8512|8517.8|8515|8502.8|8499.5|710
1697562000000|2023-10-17 17:00:00|8515.3|8512.5|8522.8|8519|8524.3|8521.5|8512.3|8509.5|307
1697562300000|2023-10-17 17:05:00|8522.3|8519.5|8526.8|8524|8534.8|8531.5|8516.3|8513.5|828
1697562600000|2023-10-17 17:10:00|8526.3|8523|8515.2|8512.4|8530.3|8526.5|8514.2|8510.9|1167
1697562900000|2023-10-17 17:15:00|8515.8|8512|8517.7|8513.9|8521.7|8518.4|8510.2|8506.9|352
1697563200000|2023-10-17 17:20:00|8517.3|8514.5|8516.2|8512.4|8519.2|8516.4|8508.2|8504.9|520
1697563500000|2023-10-17 17:25:00|8516.7|8512.9|8511.7|8507.9|8519.7|8516.4|8508.7|8505.4|267
1697563800000|2023-10-17 17:30:00|8511.2|8508.4|8512.2|8508.4|8514.7|8511.4|8506.1|8502.9|389
1697564100000|2023-10-17 17:35:00|8511.7|8508.9|8515.7|8511.9|8521.7|8518.4|8511.2|8507.9|286
1697564400000|2023-10-17 17:40:00|8515.2|8512.9|8507.1|8504.3|8516.7|8513.4|8498.6|8495.3|595
1697564700000|2023-10-17 17:45:00|8506.2|8503.4|8507.6|8503.8|8513.7|8510.3|8504.1|8501.3|403
1697565000000|2023-10-17 17:50:00|8507.1|8504.3|8521.6|8518.8|8523.2|8519.4|8507.1|8503.3|601
1697565300000|2023-10-17 17:55:00|8522.1|8519.3|8521|8518.2|8522.6|8519.8|8515|8511.7|566
1697565600000|2023-10-17 18:00:00|8521.5|8517.7|8528.4|8525.6|8530.5|8527.2|8517|8513.7|876
1697565900000|2023-10-17 18:05:00|8528|8525.2|8501.8|8499|8529.5|8526.2|8499.3|8496|1686
1697566200000|2023-10-17 18:10:00|8502.3|8498.5|8507.3|8503.5|8514.3|8511|8500.8|8498|1507
1697566500000|2023-10-17 18:15:00|8506.8|8504|8502.8|8500|8509.8|8507|8497.8|8495|1095
1697566800000|2023-10-17 18:20:00|8503.3|8499.5|8514.3|8510.5|8517.4|8514.1|8499.8|8497|1615
1697567100000|2023-10-17 18:25:00|8513.8|8511|8555.7|8552.9|8556.2|8552.9|8510.3|8507.4|6652
1697567400000|2023-10-17 18:30:00|8556.2|8552.4|8558.7|8555.9|8564.7|8561.9|8545.6|8542.3|3127
1697567700000|2023-10-17 18:35:00|8558.6|8555.8|8551.6|8548.8|8559.2|8555.9|8550.7|8547.4|558
1697568000000|2023-10-17 18:40:00|8552.1|8548.3|8541.5|8538.7|8552.6|8549.8|8536.9|8534.1|2194
1697568300000|2023-10-17 18:45:00|8540.9|8537.1|8542|8538.2|8542|8538.6|8526.4|8523.1|1291
1697568600000|2023-10-17 18:50:00|8543|8539.2|8552.6|8549.8|8553.1|8549.8|8540.4|8537.2|810
1697568900000|2023-10-17 18:55:00|8553.6|8550.8|8555.6|8552.8|8557.1|8553.8|8551.6|8548.8|451
1697569200000|2023-10-17 19:00:00|8556.6|8553.8|8568.7|8565.9|8570.2|8566.9|8556.6|8553.8|945
1697569500000|2023-10-17 19:05:00|8568.8|8566|8579.8|8577|8580.3|8577|8568.8|8566|792
1697569800000|2023-10-17 19:10:00|8580.3|8576.5|8582.8|8580|8584.8|8582|8577.8|8574.5|407
1697570100000|2023-10-17 19:15:00|8583.3|8579.5|8585.8|8583|8589.3|8586|8582.8|8579.5|285
1697570400000|2023-10-17 19:20:00|8586.8|8584|8588.7|8585.9|8590.3|8586.9|8582.8|8579.5|197
1697570700000|2023-10-17 19:25:00|8589.2|8585.4|8596.8|8594|8597.2|8594|8585.6|8582.8|560
1697571000000|2023-10-17 19:30:00|8597.2|8594.4|8594.2|8590.4|8597.2|8594.4|8590.7|8587.4|139
1697571300000|2023-10-17 19:35:00|8593.7|8590.9|8594.2|8590.4|8598.7|8595.9|8592.7|8589.9|352
1697571600000|2023-10-17 19:40:00|8593.7|8590.9|8588.2|8585.4|8594.3|8591|8587.7|8584.9|164
1697571900000|2023-10-17 19:45:00|8587.7|8584.9|8602.3|8598.5|8602.3|8599|8587.7|8584.9|332
1697572200000|2023-10-17 19:50:00|8601.8|8599|8605.3|8601.5|8605.3|8602.5|8597.8|8594.5|393
1697572500000|2023-10-17 19:55:00|8604.8|8602|8603.8|8601|8607.8|8605|8600.8|8597.5|471
1697572800000|2023-10-17 20:00:00|8602.8|8600|8609.8|8607|8614.8|8612|8602.8|8600|309
1697573100000|2023-10-17 20:05:00|8609.3|8606.5|8592.7|8589.9|8610.3|8607|8592.7|8589.4|585
1697573400000|2023-10-17 20:10:00|8593.2|8589.4|8596.7|8593.9|8600.7|8597.9|8591.7|8588.5|232
1697573700000|2023-10-17 20:15:00|8597.2|8593.4|8596.2|8593.4|8598.2|8594.9|8593.7|8590.9|138
1697574000000|2023-10-17 20:20:00|8595.7|8592.9|8598.7|8595.9|8599.2|8595.9|8593.7|8590.9|90
1697574300000|2023-10-17 20:25:00|8597.7|8594.9|8603.2|8595.4|8603.2|8597.9|8596.7|8593.4|146
1697574600000|2023-10-17 20:30:00|8603.1|8595.3|8605.7|8602.9|8605.7|8602.9|8600.6|8595.3|238
1697574900000|2023-10-17 20:35:00|8606.2|8603.4|8614.7|8611.9|8616.1|8612.9|8604.7|8601.4|548
1697575200000|2023-10-17 20:40:00|8615.7|8612.4|8637.2|8634.4|8638.7|8634.9|8614.7|8611.9|454
1697575500000|2023-10-17 20:45:00|8637.6|8633.8|8642.6|8638.8|8644.6|8640.8|8623.6|8619.8|535
1697575800000|2023-10-17 20:50:00|8643.1|8639.3|8643.7|8639.9|8649.2|8645.4|8635.2|8632.4|766
1697576100000|2023-10-17 20:55:00|8642.7|8638.9|8647.1|8643.3|8650.1|8646.8|8635.6|8630.9|275
1697580000000|2023-10-17 22:00:00|8651.6|8643.8|8648|8645.2|8661.5|8655.8|8645.1|8638.8|375
1697580300000|2023-10-17 22:05:00|8647.5|8643.7|8644.5|8636.7|8647.9|8644.7|8636.5|8632.7|81
1697580600000|2023-10-17 22:10:00|8642.5|8638.7|8644|8640.2|8647.5|8643.8|8641.5|8636.7|67
1697580900000|2023-10-17 22:15:00|8645|8641.2|8646|8642.2|8647|8643.2|8642.9|8639.1|21
1697581200000|2023-10-17 22:20:00|8646.5|8643.7|8657.5|8653.7|8659|8655.6|8644.5|8641.7|56
1697581500000|2023-10-17 22:25:00|8657|8653.2|8681.4|8677.6|8684.9|8681.1|8654.9|8651.1|346
1697581800000|2023-10-17 22:30:00|8680.9|8677.1|8680.8|8677|8688.3|8685|8680.3|8677|149
1697582100000|2023-10-17 22:35:00|8680.3|8677.5|8682.3|8678.5|8684.8|8681.4|8679.3|8675.5|144
1697582400000|2023-10-17 22:40:00|8681.3|8679|8681.8|8678|8686.7|8683.4|8680.2|8675.4|86
1697582700000|2023-10-17 22:45:00|8681.7|8677.9|8681.2|8677.4|8687.7|8684.4|8680.7|8676.9|30
1697583000000|2023-10-17 22:50:00|8680.8|8677|8681.1|8677.3|8686.2|8682.3|8679.2|8675.9|25
1697583300000|2023-10-17 22:55:00|8680.6|8676.8|8678.6|8675.8|8686.1|8682.8|8672.1|8668.3|50
1697583600000|2023-10-17 23:00:00|8679.1|8675.3|8679.1|8676.3|8684.1|8680.3|8675.6|8671.8|4393
1697583900000|2023-10-17 23:05:00|8678.1|8675.3|8676.1|8672.3|8678.2|8675.3|8674.1|8671.3|72
1697584200000|2023-10-17 23:10:00|8675.1|8672.2|8675.1|8671.3|8676.1|8673.2|8674.1|8670.8|59
1697584500000|2023-10-17 23:15:00|8674.1|8672.3|8672.1|8668.3|8675.1|8672.3|8670.1|8667.3|103
1697584800000|2023-10-17 23:20:00|8671.1|8670.2|8674.1|8670.3|8678|8675.2|8670.1|8666.8|200
1697585100000|2023-10-17 23:25:00|8674|8670.2|8670.1|8666.3|8674|8670.3|8666|8663.2|163
1697585400000|2023-10-17 23:30:00|8670|8667.2|8677|8673.2|8677|8674.2|8670|8667.2|171
1697585700000|2023-10-17 23:35:00|8676|8675.2|8690|8686.2|8690|8686.2|8676|8675.2|163
1697586000000|2023-10-17 23:40:00|8689|8687.2|8685|8682.2|8692|8688.2|8681|8677.2|120
1697586300000|2023-10-17 23:45:00|8685.1|8681.3|8690.1|8686.3|8692.1|8689.2|8683.1|8680.3|109
1697586600000|2023-10-17 23:50:00|8691.1|8687.3|8705|8702.2|8705.1|8702.2|8685|8682.2|458
1697586900000|2023-10-17 23:55:00|8704|8701.2|8706|8702.2|8707|8704.2|8698|8695.2|350
1697587200000|2023-10-18 00:00:00|8704.9|8701.1|8701.9|8699.1|8706.9|8703.2|8698|8694.2|788
1697587500000|2023-10-18 00:05:00|8702.9|8698.1|8718.1|8715.3|8721.6|8718.3|8698.9|8696.1|630
1697587800000|2023-10-18 00:10:00|8719.1|8716.3|8730.1|8726.3|8732.1|8729.3|8718.1|8714.3|440
1697588100000|2023-10-18 00:15:00|8729.1|8725.3|8720|8717.2|8737.1|8734.3|8720|8717.2|624
1697588400000|2023-10-18 00:20:00|8719.1|8716.2|8713|8709.2|8720.1|8717.2|8711.9|8708.7|407
1697588700000|2023-10-18 00:25:00|8712|8708.7|8708.9|8706.1|8713|8710.2|8707.9|8705.1|368
1697589000000|2023-10-18 00:30:00|8709.9|8707.1|8712.9|8710.1|8715.8|8712.1|8705.9|8703.1|320
1697589300000|2023-10-18 00:35:00|8711.9|8709.1|8715.9|8712.1|8716.9|8713.1|8707.9|8705.1|218
1697589600000|2023-10-18 00:40:00|8715.8|8713|8721.8|8719|8723.4|8720.1|8715.8|8712.1|203
1697589900000|2023-10-18 00:45:00|8721.9|8719.1|8717.8|8714|8726.8|8723.5|8716.8|8714|255
1697590200000|2023-10-18 00:50:00|8716.8|8713|8710.8|8708|8716.8|8713|8708.8|8705.9|334
1697590500000|2023-10-18 00:55:00|8709.8|8707|8701.8|8698|8712.8|8710|8697.8|8695|429
1697590800000|2023-10-18 01:00:00|8700.8|8699|8714.7|8710.9|8722.8|8720|8697.8|8695|1032
1697591100000|2023-10-18 01:05:00|8712.7|8709.9|8704.8|8701|8715.7|8712.9|8703.8|8701|383
1697591400000|2023-10-18 01:10:00|8703.8|8700|8703.8|8701|8705.8|8702.9|8700.8|8698|242
1697591700000|2023-10-18 01:15:00|8704.8|8702|8713.7|8709.9|8718.8|8715|8702.8|8700|394
1697592000000|2023-10-18 01:20:00|8712.7|8712|8715.7|8712.9|8720.7|8717.9|8712.7|8709.9|294
1697592300000|2023-10-18 01:25:00|8716.7|8713.9|8719.7|8715.9|8719.7|8716.9|8711.7|8708.9|260
1697592600000|2023-10-18 01:30:00|8720.7|8716.9|8721.7|8717.9|8725.7|8722.9|8717.7|8714.9|340
1697592900000|2023-10-18 01:35:00|8720.7|8718.9|8725.6|8722.8|8731.1|8727.8|8720.7|8717.9|256
1697593200000|2023-10-18 01:40:00|8726.6|8722.9|8732.6|8729.8|8732.6|8729.8|8725.6|8721.8|305
1697593500000|2023-10-18 01:45:00|8731.6|8728.8|8735.6|8731.8|8736.7|8733.8|8730.6|8727.8|270
1697593800000|2023-10-18 01:50:00|8736.6|8732.8|8734.6|8731.8|8736.6|8733.8|8724.6|8721.8|406
1697594100000|2023-10-18 01:55:00|8735.6|8731.3|8760.6|8757.8|8761.6|8758.8|8731.6|8728.8|1214
1697594400000|2023-10-18 02:00:00|8761.6|8758.8|8773.6|8769.8|8785|8781.8|8761.1|8758.3|1478
1697594700000|2023-10-18 02:05:00|8772.6|8768.8|8773.6|8770.8|8778.6|8775.8|8771.6|8768.8|724
1697595000000|2023-10-18 02:10:00|8774.6|8770.3|8773.6|8769.8|8782.7|8779.9|8770.6|8767.8|439
1697595300000|2023-10-18 02:15:00|8772.7|8769.9|8766.6|8762.8|8772.7|8769.9|8765.6|8762.8|269
1697595600000|2023-10-18 02:20:00|8767.6|8763.8|8767.7|8763.9|8769.6|8765.9|8765.6|8762.8|261
1697595900000|2023-10-18 02:25:00|8767.6|8764.8|8768.6|8765.8|8770.6|8767.8|8766.6|8763.8|133
1697596200000|2023-10-18 02:30:00|8769.6|8766.8|8744.6|8740.8|8771.1|8767.8|8743.6|8739.8|616
1697596500000|2023-10-18 02:35:00|8743.6|8741.3|8745.6|8742.8|8750.1|8746.8|8741.6|8737.8|496
1697596800000|2023-10-18 02:40:00|8746.6|8743.8|8740.5|8736.7|8747.6|8744.8|8736.5|8733.7|426
1697597100000|2023-10-18 02:45:00|8739.5|8735.7|8736.5|8732.7|8740.5|8735.7|8733.5|8730.2|378
1697597400000|2023-10-18 02:50:00|8735.5|8733.7|8728.5|8725.7|8737.5|8734.7|8728.5|8725.7|144
1697597700000|2023-10-18 02:55:00|8729.5|8725.2|8727.5|8724.7|8729.5|8726.7|8722.5|8719.7|428
1697598000000|2023-10-18 03:00:00|8728.5|8723.7|8738.5|8735.7|8739.5|8736.7|8726.5|8723.7|238
1697598300000|2023-10-18 03:05:00|8737.5|8734.7|8741.5|8738.7|8744.5|8741.7|8736.5|8733.7|273
1697598600000|2023-10-18 03:10:00|8742.5|8737.7|8731.4|8728.6|8742.5|8739.7|8731.4|8727.6|165
1697598900000|2023-10-18 03:15:00|8731.5|8728.7|8721.4|8717.6|8733.4|8730.6|8719.4|8716.6|288
1697599200000|2023-10-18 03:20:00|8722.4|8718.6|8728.4|8725.6|8729.4|8726.6|8720.4|8716.6|147
1697599500000|2023-10-18 03:25:00|8729.4|8726.6|8726.4|8722.6|8729.4|8726.6|8724.4|8721.5|151
1697599800000|2023-10-18 03:30:00|8725.4|8721.6|8723.3|8719.5|8728.3|8724.5|8722.3|8719.5|169
1697600100000|2023-10-18 03:35:00|8722.3|8718.5|8724.4|8721.6|8725.4|8722.6|8721.3|8718.5|81
1697600400000|2023-10-18 03:40:00|8723.4|8720.6|8730.4|8727.6|8730.4|8727.6|8720.4|8717.5|142
1697600700000|2023-10-18 03:45:00|8729.4|8726.6|8722.3|8718.5|8730.4|8727.6|8721.3|8717.6|195
1697601000000|2023-10-18 03:50:00|8721.3|8719.5|8726.3|8723.5|8727.3|8724.5|8721.3|8718.5|138
1697601300000|2023-10-18 03:55:00|8725.3|8722.5|8729.3|8726.5|8730.3|8726.5|8725.3|8722.5|67
1697601600000|2023-10-18 04:00:00|8730.3|8725.5|8734.3|8730.5|8734.3|8731.5|8728.3|8725.5|83
1697601900000|2023-10-18 04:05:00|8733.3|8731.5|8734.3|8731.5|8734.3|8731.5|8730.3|8727|66
1697602200000|2023-10-18 04:10:00|8733.3|8730.5|8738.3|8734.5|8741.8|8738.5|8731.3|8728.5|295
1697602500000|2023-10-18 04:15:00|8741.3|8735.5|8746.3|8743.5|8747.3|8744.5|8741.3|8735.5|170
1697602800000|2023-10-18 04:20:00|8745.3|8742.5|8748.2|8745.4|8750.3|8747.5|8745.3|8742.5|112
1697603100000|2023-10-18 04:25:00|8750.2|8746.4|8748.2|8745.4|8755.2|8751.4|8746.2|8743.4|178
1697603400000|2023-10-18 04:30:00|8749.2|8744.4|8757.2|8753.4|8757.7|8754.4|8749.2|8744.4|149
1697603700000|2023-10-18 04:35:00|8756.2|8754.4|8747.2|8744.4|8759.2|8756.4|8747.2|8743.4|211
1697604000000|2023-10-18 04:40:00|8746.2|8743.4|8750.2|8746.4|8752.2|8749.4|8746.2|8742.4|137
1697604300000|2023-10-18 04:45:00|8749.2|8745.4|8747.2|8743.4|8750.2|8747.4|8745.2|8742.4|82
1697604600000|2023-10-18 04:50:00|8746.2|8742.4|8742.2|8738.4|8746.2|8743.4|8741.2|8738.4|319
1697604900000|2023-10-18 04:55:00|8741.2|8737.4|8738.1|8735.3|8742.2|8739.4|8738.1|8735.3|128
1697605200000|2023-10-18 05:00:00|8738.2|8734.4|8738.1|8735.3|8740.2|8737.4|8732.2|8729.4|236
1697605500000|2023-10-18 05:05:00|8738.2|8735.4|8735.1|8732.3|8739.1|8736.3|8733.1|8730.3|189
1697605800000|2023-10-18 05:10:00|8736.1|8733.3|8733.1|8730.3|8737.1|8734.3|8733.1|8729.3|73
1697606100000|2023-10-18 05:15:00|8734.1|8729.3|8732.1|8728.3|8737.1|8733.3|8730.1|8727.3|325
1697606400000|2023-10-18 05:20:00|8731.1|8726.3|8721.1|8717.3|8732.1|8728.3|8720.1|8716.8|436
1697606700000|2023-10-18 05:25:00|8720.1|8718.3|8717|8714.2|8724.1|8720.3|8715.1|8711.8|252
1697607000000|2023-10-18 05:30:00|8716.1|8713.2|8714|8711.2|8717|8714.2|8713|8709.2|271
1697607300000|2023-10-18 05:35:00|8713|8710.2|8718|8715.2|8722|8718.2|8712|8709.2|308
1697607600000|2023-10-18 05:40:00|8719|8716.2|8719|8716.2|8719|8716.2|8714|8711.2|150
1697607900000|2023-10-18 05:45:00|8718|8715.2|8728|8724.2|8729|8726.2|8715|8712.2|251
1697608200000|2023-10-18 05:50:00|8729|8725.2|8731|8727.2|8732|8729.2|8726.5|8723.2|136
1697608500000|2023-10-18 05:55:00|8730.9|8728.2|8724.9|8722.1|8731|8728.2|8723.9|8721.1|71
1697608800000|2023-10-18 06:00:00|8725.9|8723.1|8719.9|8717.1|8728|8725.1|8719.9|8717.1|251
1697609100000|2023-10-18 06:05:00|8718.9|8716.1|8731.9|8729.1|8735.9|8732.1|8718.9|8716.1|320
1697609400000|2023-10-18 06:10:00|8730.9|8728.1|8723.9|8721.1|8735.9|8733.1|8721.9|8718.1|177
1697609700000|2023-10-18 06:15:00|8725.9|8723.1|8726.9|8723.1|8731.9|8728.6|8723.9|8721.1|306
1697610000000|2023-10-18 06:20:00|8726.8|8724|8734.8|8731|8735.9|8733.1|8726.8|8723.1|178
1697610300000|2023-10-18 06:25:00|8734.9|8732|8734.8|8731|8734.9|8732.1|8729.9|8727|129
1697610600000|2023-10-18 06:30:00|8733.8|8732|8715.9|8712.1|8733.9|8732|8714.9|8712.1|555
1697610900000|2023-10-18 06:35:00|8715.8|8713.1|8712.8|8710|8718.9|8716|8710.8|8708|441
1697611200000|2023-10-18 06:40:00|8713.8|8711|8708.8|8705|8722.8|8720|8706.8|8703|534
1697611500000|2023-10-18 06:45:00|8709.8|8706|8702.8|8699|8710.8|8707|8700.8|8697|1089
1697611800000|2023-10-18 06:50:00|8701.8|8700|8708.8|8706|8711.8|8708.5|8700.8|8698|439
1697612100000|2023-10-18 06:55:00|8709.7|8706.9|8700.7|8697.9|8709.8|8706.9|8698.8|8695.9|478
1697612400000|2023-10-18 07:00:00|8700.8|8697|8715.7|8712.9|8717.8|8714.9|8698.8|8695.5|590
1697612700000|2023-10-18 07:05:00|8714.8|8712|8713.8|8711|8717.8|8714|8705.7|8701.9|542
1697613000000|2023-10-18 07:10:00|8712.8|8710|8692.7|8689.9|8712.8|8710|8686.7|8683.9|785
1697613300000|2023-10-18 07:15:00|8691.7|8688.9|8709.7|8706.9|8714.7|8711.9|8687.7|8684.9|727
1697613600000|2023-10-18 07:20:00|8710.7|8707.9|8700.7|8696.9|8714.7|8711.9|8695.7|8692.9|812
1697613900000|2023-10-18 07:25:00|8701.2|8697.9|8705.7|8702.9|8715.7|8712.9|8700.7|8696.9|412
1697614200000|2023-10-18 07:30:00|8705.6|8701.9|8714.7|8711.9|8715.7|8712.9|8700.6|8696.8|392
1697614500000|2023-10-18 07:35:00|8714.6|8711.8|8709.6|8706.8|8715.7|8711.9|8704.7|8701.9|225
1697614800000|2023-10-18 07:40:00|8709.7|8705.8|8718.6|8714.8|8720.6|8717.8|8703.6|8700.8|443
1697615100000|2023-10-18 07:45:00|8717.6|8715.8|8715.6|8712.8|8722.6|8719.8|8712.6|8709.8|387
1697615400000|2023-10-18 07:50:00|8716.6|8711.8|8712.6|8709.8|8718.6|8715.8|8706.6|8703.3|422
1697615700000|2023-10-18 07:55:00|8711.6|8708.8|8715.6|8712.8|8723.6|8718.8|8708.6|8705.8|338
1697616000000|2023-10-18 08:00:00|8714.6|8711.8|8711.5|8708.7|8718.1|8714.8|8706.6|8703.8|317
1697616300000|2023-10-18 08:05:00|8711.6|8707.8|8711.5|8708.7|8720.1|8716.8|8708.5|8704.8|501
1697616600000|2023-10-18 08:10:00|8712.5|8709.7|8716.5|8712.7|8716.5|8712.7|8703.5|8700.7|428
1697616900000|2023-10-18 08:15:00|8717.5|8713.7|8738.5|8734.7|8738.5|8735.7|8717.5|8713.7|649
1697617200000|2023-10-18 08:20:00|8737.5|8735.7|8733.5|8730.7|8741.5|8738.7|8729.5|8726.7|564
1697617500000|2023-10-18 08:25:00|8732.5|8729.7|8732.5|8728.7|8746.5|8742.7|8725.5|8722.7|949
1697617800000|2023-10-18 08:30:00|8731.5|8728.2|8742.5|8739.7|8746.5|8743.7|8731.5|8728.2|943
1697618100000|2023-10-18 08:35:00|8742.4|8738.7|8748.4|8745.6|8749.4|8746.6|8737.4|8733.7|399
1697618400000|2023-10-18 08:40:00|8749.4|8744.6|8744.4|8740.6|8756.5|8753.6|8742.4|8738.6|545
1697618700000|2023-10-18 08:45:00|8743.4|8741.6|8742.4|8739.6|8762.4|8759.6|8740.4|8736.6|1050
1697619000000|2023-10-18 08:50:00|8741.4|8738.6|8740.4|8737.6|8751.4|8748.6|8736.4|8732.6|552
1697619300000|2023-10-18 08:55:00|8741.4|8738.6|8754.4|8751.6|8755.4|8752.1|8737.9|8734.6|513
1697619600000|2023-10-18 09:00:00|8753.4|8750.6|8765.4|8762.6|8771.4|8767.6|8752.4|8749.6|796
1697619900000|2023-10-18 09:05:00|8766.4|8763.6|8768.4|8765.6|8771.4|8767.6|8762.4|8759.6|705
1697620200000|2023-10-18 09:10:00|8769.4|8764.6|8766.3|8763.5|8770.4|8767.6|8761.3|8758.5|483
1697620500000|2023-10-18 09:15:00|8765.3|8762.5|8768.3|8765.5|8770.3|8767.5|8764.3|8760.5|235
1697620800000|2023-10-18 09:20:00|8769.3|8766.5|8808.3|8805.5|8812.8|8809.5|8768.3|8764.5|3079
1697621100000|2023-10-18 09:25:00|8807.3|8804.5|8829.3|8826.5|8837.3|8833.5|8805.3|8802.5|2818
1697621400000|2023-10-18 09:30:00|8830.3|8826.6|8840.3|8837.5|8860.4|8857.6|8829.3|8826.5|3726
1697621700000|2023-10-18 09:35:00|8839.3|8836.5|8833.3|8829.5|8840.3|8836.5|8824.3|8821.5|1416
1697622000000|2023-10-18 09:40:00|8834.3|8830.5|8827.3|8824.5|8847.3|8844.5|8825.3|8822|1034
1697622300000|2023-10-18 09:45:00|8826.3|8823.5|8806.3|8803.5|8832.3|8828.5|8798.3|8795.4|1830
1697622600000|2023-10-18 09:50:00|8807.2|8803.4|8797.2|8794.4|8810.3|8807.5|8794.2|8791.4|1191
1697622900000|2023-10-18 09:55:00|8798.2|8795.4|8807.2|8804.4|8813.2|8810.4|8798.2|8795.4|1161
1697623200000|2023-10-18 10:00:00|8806.2|8803.4|8805.2|8802.4|8818.2|8815.4|8803.2|8799.9|1044
1697623500000|2023-10-18 10:05:00|8806.2|8801.4|8795.2|8792.4|8807.2|8803.4|8790.2|8787.4|596
1697623800000|2023-10-18 10:10:00|8796.2|8791.4|8794.1|8791.3|8796.2|8792.9|8784.1|8781.3|1210
1697624100000|2023-10-18 10:15:00|8795.1|8792.3|8803.1|8799.3|8805.1|8802.3|8791.1|8787.3|590
1697624400000|2023-10-18 10:20:00|8802.1|8800.3|8813.1|8810.3|8818.1|8815.3|8797.1|8794.3|564
1697624700000|2023-10-18 10:25:00|8812.1|8809.3|8809.1|8806.3|8813.1|8810.3|8802.1|8799.3|367
1697625000000|2023-10-18 10:30:00|8808.1|8805.3|8817.1|8814.3|8817.6|8814.3|8808.1|8805.3|313
1697625300000|2023-10-18 10:35:00|8818.1|8815.3|8822.1|8819.3|8834.1|8831.3|8815.1|8812.3|919
1697625600000|2023-10-18 10:40:00|8823.1|8820.3|8801.1|8798.3|8825.1|8822.3|8798.6|8795.3|565
1697625900000|2023-10-18 10:45:00|8802.1|8799.3|8794.1|8791.3|8807.1|8803.3|8787|8783.2|771
1697626200000|2023-10-18 10:50:00|8795|8791.2|8793|8790.2|8801|8798.2|8791.6|8788.2|318
1697626500000|2023-10-18 10:55:00|8794|8791.2|8794|8790.2|8802|8799.2|8789|8785.7|425
1697626800000|2023-10-18 11:00:00|8793|8789.7|8790|8787.2|8796|8792.2|8785|8781.7|480
1697627100000|2023-10-18 11:05:00|8789|8786.2|8777|8773.2|8790|8787.2|8766|8763.2|1071
1697627400000|2023-10-18 11:10:00|8776|8772.2|8773|8769.2|8783|8779.2|8773|8769.2|485
1697627700000|2023-10-18 11:15:00|8774|8770.2|8781|8778.2|8791|8788.2|8774|8770.2|889
1697628000000|2023-10-18 11:20:00|8782|8779.2|8775|8772.2|8783|8780.2|8773|8769.2|513
1697628300000|2023-10-18 11:25:00|8776|8774.2|8772|8768.2|8785|8782.2|8771.5|8768.2|607
1697628600000|2023-10-18 11:30:00|8771|8769.2|8777.9|8774.1|8786|8783.2|8771|8767.7|646
1697628900000|2023-10-18 11:35:00|8777|8774.2|8742.9|8739.1|8779.9|8776.1|8724.9|8721.1|3315
1697629200000|2023-10-18 11:40:00|8741.9|8738.1|8742.9|8740.1|8758.9|8756.1|8738.9|8736.1|1385
1697629500000|2023-10-18 11:45:00|8743.9|8741.1|8742.8|8739|8745.9|8743.1|8733.9|8731.1|768
1697629800000|2023-10-18 11:50:00|8742.9|8739.1|8742.9|8740.1|8748.8|8745.1|8739.9|8737|560
1697630100000|2023-10-18 11:55:00|8742.8|8740|8734.8|8731|8744.8|8741|8728.8|8725.5|1018
1697630400000|2023-10-18 12:00:00|8734.3|8732|8729.8|8726|8737.8|8735|8721.3|8718|1255
1697630700000|2023-10-18 12:05:00|8728.8|8727|8702.7|8698.9|8737.8|8735|8698.2|8694.9|2261
1697631000000|2023-10-18 12:10:00|8701.7|8697.9|8706.7|8702.9|8717.7|8714.4|8692.7|8689.9|2326
1697631300000|2023-10-18 12:15:00|8705.7|8701.9|8699.6|8696.8|8710.2|8706.9|8687.1|8683.8|2650
1697631600000|2023-10-18 12:20:00|8699.7|8695.9|8692.6|8689.8|8707.7|8704.8|8683.6|8680.8|1584
1697631900000|2023-10-18 12:25:00|8691.6|8688.8|8686.6|8682.8|8695.6|8692.8|8680.6|8677.8|2358
1697632200000|2023-10-18 12:30:00|8685.6|8682.3|8682.6|8678.8|8689.6|8686.8|8678.6|8675.8|1534
1697632500000|2023-10-18 12:35:00|8681.6|8679.8|8692.6|8689.8|8700.1|8696.8|8677.6|8674.8|2369
1697632800000|2023-10-18 12:40:00|8694.6|8690.8|8691.6|8688.8|8710.6|8706.8|8689.6|8686.8|2065
1697633100000|2023-10-18 12:45:00|8690.6|8687.8|8704.5|8701.7|8705.5|8702.7|8690.5|8686.8|1953
1697633400000|2023-10-18 12:50:00|8705.5|8702.7|8699.5|8696.7|8713.5|8710.7|8690.5|8687.7|2523
1697633700000|2023-10-18 12:55:00|8700.5|8695.7|8683.4|8680.6|8708.5|8705.7|8679.4|8675.6|2051
1697634000000|2023-10-18 13:00:00|8682.5|8679.7|8664.4|8660.6|8692.5|8689.6|8650.4|8647.1|7103
1697634300000|2023-10-18 13:05:00|8663.4|8661.6|8640.3|8637.5|8681.4|8678.6|8634.2|8631.4|6462
1697634600000|2023-10-18 13:10:00|8641.3|8638.5|8656.2|8653.4|8657.3|8654.4|8628.2|8625.4|5196
1697634900000|2023-10-18 13:15:00|8657.2|8654.4|8672.3|8669.5|8680.3|8676.5|8654.3|8651.5|3730
1697635200000|2023-10-18 13:20:00|8673.3|8670.5|8676.2|8672.4|8687.3|8684.5|8666.2|8662.5|3042
1697635500000|2023-10-18 13:25:00|8675.2|8671.4|8698.3|8695.5|8705.3|8702.5|8674.2|8671.4|3446
1697635800000|2023-10-18 13:30:00|8697.3|8694.5|8681.2|8678.4|8711.3|8708.5|8674.2|8671.4|3062
1697636100000|2023-10-18 13:35:00|8683.2|8679.4|8692.2|8689.4|8695.2|8692.4|8676.2|8672.9|2164
1697636400000|2023-10-18 13:40:00|8691.2|8688.4|8714.3|8711.5|8726.3|8723.5|8685.3|8682|4075
1697636700000|2023-10-18 13:45:00|8715.2|8712.4|8718.3|8715.5|8725.3|8722.5|8704.3|8701.5|1876
1697637000000|2023-10-18 13:50:00|8719.3|8716.5|8713.2|8710.4|8722.3|8719.4|8703.2|8700|1673
1697637300000|2023-10-18 13:55:00|8714.2|8711.4|8692.2|8689.4|8716.2|8713.4|8686.2|8683.4|3240
1697637600000|2023-10-18 14:00:00|8691.2|8688.4|8710.2|8707.4|8712.2|8709.4|8691.2|8687.9|1931
1697637900000|2023-10-18 14:05:00|8709.2|8706.4|8694.2|8690.4|8716.2|8712.9|8687.2|8683.4|3641
1697638200000|2023-10-18 14:10:00|8693.2|8691.4|8690.2|8686.4|8703.2|8700.4|8684.2|8681.4|2589
1697638500000|2023-10-18 14:15:00|8689.2|8686.9|8668.1|8664.3|8689.7|8686.9|8665.1|8661.8|3602
1697638800000|2023-10-18 14:20:00|8667.1|8665.3|8673.1|8670.3|8674.1|8670.3|8653.1|8650.3|3638
1697639100000|2023-10-18 14:25:00|8674.1|8671.3|8670.6|8666.8|8686.1|8683.3|8667.1|8663.3|2603
1697639400000|2023-10-18 14:30:00|8670.1|8667.3|8701.1|8698.3|8731.1|8728.3|8670.1|8666.8|6697
1697639700000|2023-10-18 14:35:00|8700.1|8697.3|8693.1|8690.3|8718.1|8715.3|8693.1|8690.3|2682
1697640000000|2023-10-18 14:40:00|8692.1|8689.3|8708.1|8705.3|8710.1|8707.3|8683.1|8680.3|2423
1697640300000|2023-10-18 14:45:00|8706.1|8704.3|8710.1|8707.3|8719.1|8716.3|8689.1|8686.3|2420
1697640600000|2023-10-18 14:50:00|8711.1|8706.3|8709.1|8705.3|8719.1|8715.8|8700.1|8696.3|1510
1697640900000|2023-10-18 14:55:00|8710.1|8706.3|8718.1|8715.3|8721.1|8718.3|8702.1|8698.3|1402
1697641200000|2023-10-18 15:00:00|8719.1|8716.3|8717|8714.2|8721.1|8718.3|8707.1|8704.2|1780
1697641500000|2023-10-18 15:05:00|8716|8713.2|8705|8702.2|8721|8718.2|8703|8700.2|1367
1697641800000|2023-10-18 15:10:00|8704|8701.2|8693|8690.2|8718.5|8715.2|8689|8686.2|2486
1697642100000|2023-10-18 15:15:00|8694|8691.2|8713|8710.2|8720|8717.2|8691|8688.2|1975
1697642400000|2023-10-18 15:20:00|8712|8709.2|8697|8694.2|8715|8712.2|8695|8691.7|2311
1697642700000|2023-10-18 15:25:00|8696|8693.2|8708|8704.2|8710|8706.2|8683|8680.2|2333
1697643000000|2023-10-18 15:30:00|8707|8705.2|8715|8712.2|8722|8719.2|8707|8704.2|3468
1697643300000|2023-10-18 15:35:00|8716|8713.2|8689.9|8687.1|8718|8714.2|8687.9|8685.1|1690
1697643600000|2023-10-18 15:40:00|8690|8686.2|8692.9|8689.1|8707.9|8705.1|8687.9|8685.1|2131
1697643900000|2023-10-18 15:45:00|8693.9|8690.1|8686.9|8683.1|8719.9|8717.1|8671.9|8669.1|5398
1697644200000|2023-10-18 15:50:00|8685.9|8684.1|8678.9|8675.1|8698.9|8695.1|8675.9|8673.1|1360
1697644500000|2023-10-18 15:55:00|8677.9|8676.1|8701.9|8698.1|8705.9|8702.1|8676.9|8673.6|2098
1697644800000|2023-10-18 16:00:00|8700.9|8697.1|8717.9|8714.1|8718.9|8715.6|8697.9|8695.1|1840
1697645100000|2023-10-18 16:05:00|8716.9|8715.1|8698.8|8696|8720.9|8717.1|8693.8|8691|2513
1697645400000|2023-10-18 16:10:00|8699.8|8697|8699.8|8696|8707.8|8704.5|8688.8|8686|1420
1697645700000|2023-10-18 16:15:00|8698.8|8697|8694.8|8692|8711.3|8708|8693.8|8691|992
1697646000000|2023-10-18 16:20:00|8695.8|8691|8698.8|8695|8703.8|8701|8684.8|8682|1623
1697646300000|2023-10-18 16:25:00|8699.8|8696|8706.8|8704|8709.8|8707|8699.8|8696|1328
1697646600000|2023-10-18 16:30:00|8707.8|8705|8713.8|8711|8721.8|8719|8706.8|8704|1587
1697646900000|2023-10-18 16:35:00|8714.8|8712|8715.8|8713|8723.3|8720|8709.8|8706.5|1107
1697647200000|2023-10-18 16:40:00|8716.8|8714|8719.8|8716|8722.8|8720|8712.8|8710|1721
1697647500000|2023-10-18 16:45:00|8720.8|8717|8727.8|8724|8745.8|8743|8719.8|8717|3850
1697647800000|2023-10-18 16:50:00|8728.8|8725|8732.8|8730|8739.8|8737|8727.8|8725|1609
1697648100000|2023-10-18 16:55:00|8733.8|8729.9|8729.8|8727|8736.8|8733.5|8725.8|8722|742
1697648400000|2023-10-18 17:00:00|8728.8|8726|8752.7|8749.9|8753.7|8750.9|8727.8|8724.9|1878
1697648700000|2023-10-18 17:05:00|8753.7|8750.9|8750.7|8746.9|8757.8|8755|8748.7|8745.9|3242
1697649000000|2023-10-18 17:10:00|8751.2|8747.9|8764.8|8762|8767.8|8764|8745.8|8743|2931
1697649300000|2023-10-18 17:15:00|8765.8|8761|8763.8|8761|8770.3|8767|8758.8|8756|1997
1697649600000|2023-10-18 17:20:00|8762.8|8760|8770.8|8768|8771.8|8769|8757.8|8754.9|1899
1697649900000|2023-10-18 17:25:00|8771.8|8769|8769.8|8767|8775.8|8773|8760.7|8757.9|2147
1697650200000|2023-10-18 17:30:00|8770.8|8766|8769.8|8767|8774.8|8772|8763.8|8760|1083
1697650500000|2023-10-18 17:35:00|8769.3|8766|8754.7|8751.9|8776.7|8773.9|8751.7|8748.9|1458
1697650800000|2023-10-18 17:40:00|8755.7|8752.9|8726.7|8723.9|8757.7|8754.9|8725.2|8721.9|1751
1697651100000|2023-10-18 17:45:00|8725.7|8722.9|8705.7|8702.9|8732.7|8729.9|8703.7|8700.9|1982
1697651400000|2023-10-18 17:50:00|8706.7|8701.9|8702.6|8699.8|8713.7|8709.9|8700.6|8697.3|1798
1697651700000|2023-10-18 17:55:00|8701.6|8698.8|8711.6|8708.8|8719.6|8716.8|8692.6|8689.8|2102
1697652000000|2023-10-18 18:00:00|8712.6|8707.8|8721.6|8717.8|8721.6|8717.8|8707.6|8704.8|1009
1697652300000|2023-10-18 18:05:00|8720.6|8716.8|8718.6|8714.8|8723.6|8720.8|8712.6|8709.8|1121
1697652600000|2023-10-18 18:10:00|8717.6|8715.8|8725.6|8722.8|8729.6|8726.8|8713.6|8710.8|1905
1697652900000|2023-10-18 18:15:00|8724.6|8721.8|8710.6|8707.8|8730.6|8727.8|8705.6|8701.8|3290
1697653200000|2023-10-18 18:20:00|8711.6|8708.8|8718.6|8715.8|8722.6|8719.8|8702.6|8699.8|5255
1697653500000|2023-10-18 18:25:00|8717.6|8714.8|8729.6|8726.8|8733.6|8730.8|8707.6|8704.8|9055
1697653800000|2023-10-18 18:30:00|8728.6|8725.8|8756.6|8753.8|8762.6|8759.8|8728.6|8725.8|4680
1697654100000|2023-10-18 18:35:00|8757.6|8754.8|8742.6|8739.8|8757.6|8754.8|8738.6|8735.8|1316
1697654400000|2023-10-18 18:40:00|8742.5|8739.7|8745.5|8741.7|8747.5|8744.7|8738.5|8735.7|724
1697654700000|2023-10-18 18:45:00|8744.5|8741.8|8741.5|8737.7|8745.5|8742.7|8739.5|8736.7|517
1697655000000|2023-10-18 18:50:00|8740.5|8736.7|8732.5|8729.7|8741.5|8737.7|8731.5|8728.7|408
1697655300000|2023-10-18 18:55:00|8733.5|8730.7|8736.5|8733.7|8739.5|8735.7|8727.5|8724.7|541
1697655600000|2023-10-18 19:00:00|8735.5|8732.7|8735.5|8732.7|8738.5|8735.7|8735.5|8731.7|363
1697655900000|2023-10-18 19:05:00|8734.5|8731.7|8730.5|8727.7|8735.5|8732.7|8729.5|8725.7|304
1697656200000|2023-10-18 19:10:00|8731.5|8728.7|8734.5|8730.7|8734.5|8731.7|8728.5|8725.7|947
1697656500000|2023-10-18 19:15:00|8733.5|8729.7|8736.5|8733.7|8737|8733.7|8728.5|8725.7|622
1697656800000|2023-10-18 19:20:00|8735.5|8732.7|8736.5|8732.7|8736.5|8733.7|8731.5|8728.7|295
1697657100000|2023-10-18 19:25:00|8737|8733.7|8733.4|8730.6|8737|8733.7|8732.4|8729.6|183
1697657400000|2023-10-18 19:30:00|8732.4|8729.6|8729.4|8726.6|8733.4|8730.6|8728.4|8725.1|325
1697657700000|2023-10-18 19:35:00|8728.4|8725.6|8726.4|8723.6|8729.4|8726.6|8725.4|8722.6|632
1697658000000|2023-10-18 19:40:00|8727.4|8722.6|8726.4|8722.6|8730.4|8727.6|8725.4|8722.6|401
1697658300000|2023-10-18 19:45:00|8725.4|8723.6|8726.4|8722.6|8726.4|8723.6|8723.4|8719.6|545
1697658600000|2023-10-18 19:50:00|8727.4|8723.6|8714.3|8711.5|8728.4|8725.6|8714.3|8710.5|1756
1697658900000|2023-10-18 19:55:00|8715.3|8710.5|8716.3|8712.5|8717.3|8714.5|8708.3|8704.5|982
1697659200000|2023-10-18 20:00:00|8717.3|8713.5|8719.3|8716.5|8720.8|8717.5|8714.3|8711.5|404
1697659500000|2023-10-18 20:05:00|8720.3|8717.5|8715.3|8712.5|8720.8|8717.5|8714.3|8711.5|153
1697659800000|2023-10-18 20:10:00|8714.3|8711.5|8711.3|8708.5|8716.3|8713.5|8711.3|8708.5|222
1697660100000|2023-10-18 20:15:00|8710.3|8707.5|8713.3|8710.5|8713.3|8710.5|8710.3|8707.5|90
1697660400000|2023-10-18 20:20:00|8712.3|8709.5|8716.3|8712.5|8718.3|8715.5|8712.3|8709.5|160
1697660700000|2023-10-18 20:25:00|8715.3|8713.5|8718.3|8715.5|8718.3|8715.5|8715.3|8711.5|56
1697661000000|2023-10-18 20:30:00|8717.3|8714.5|8720.3|8717.5|8722.3|8719.5|8717.3|8714.5|318
1697661300000|2023-10-18 20:35:00|8721.3|8718.5|8722.2|8718.4|8722.2|8718.5|8719.2|8716|160
1697661600000|2023-10-18 20:40:00|8721.2|8719.4|8719.2|8715.4|8722.7|8719.4|8718.2|8715.4|223
1697661900000|2023-10-18 20:45:00|8718.2|8716.4|8720.2|8717.4|8721.2|8718.4|8718.2|8715.4|406
1697662200000|2023-10-18 20:50:00|8721.2|8718.4|8717.2|8714.4|8721.7|8718.4|8711.2|8708.4|211
1697662500000|2023-10-18 20:55:00|8718.2|8715.4|8716.2|8712.4|8719.2|8716.4|8714.2|8711.4|436
1697666400000|2023-10-18 22:00:00|8720.1|8716.3|8722|8718.2|8723|8720.2|8716|8713.2|575
1697666700000|2023-10-18 22:05:00|8721|8717.2|8721|8717.2|8723.5|8720.2|8720|8716.2|62
1697667000000|2023-10-18 22:10:00|8722|8718.2|8724|8720.2|8725|8721.2|8722|8718.2|43
1697667300000|2023-10-18 22:15:00|8722|8719.2|8725|8721.2|8726|8723.2|8721|8718.2|106
1697667600000|2023-10-18 22:20:00|8724|8722.2|8734|8730.2|8734|8731.2|8724|8721.2|432
1697667900000|2023-10-18 22:25:00|8735|8731.2|8736|8732.2|8738|8735.2|8729|8726.2|445
1697668200000|2023-10-18 22:30:00|8735|8731.2|8727|8724.2|8736|8731.2|8727|8723.2|98
1697668500000|2023-10-18 22:35:00|8726|8723.2|8727|8724.2|8728|8725.2|8722|8718.2|152
1697668800000|2023-10-18 22:40:00|8728|8725.2|8727.9|8724.1|8730|8727.2|8726.9|8724.1|72
1697669100000|2023-10-18 22:45:00|8726.9|8725.1|8724.9|8722.1|8727.9|8725.1|8724.9|8722.1|36
1697669400000|2023-10-18 22:50:00|8723.9|8721.1|8727.9|8724.1|8730.9|8728.1|8723.9|8721.1|162
1697669700000|2023-10-18 22:55:00|8726.9|8725.1|8726.9|8723.1|8727.9|8725.1|8723.9|8721.1|38
1697670000000|2023-10-18 23:00:00||8724.1||8724.1||8724.1||8724.1|0
1697670300000|2023-10-18 23:05:00|8723.9|8720.1|8723.9|8720.1|8723.9|8720.1|8723.9|8720.1|82
1697671500000|2023-10-18 23:25:00|8719.8|8717|8721.8|8719|8721.8|8719|8719.8|8717|170
1697671800000|2023-10-18 23:30:00|8720.8|8718|8720.8|8717|8722.8|8720|8719.8|8717|128
1697672100000|2023-10-18 23:35:00|8719.8|8718|8719.8|8717|8720.8|8718|8719.8|8716|18
1697672400000|2023-10-18 23:40:00|8718.8|8716|8720.8|8718|8720.8|8718|8718.8|8716|26
1697672700000|2023-10-18 23:45:00|8719.8|8717|8715.8|8713|8719.8|8717|8715.8|8713|75
1697673000000|2023-10-18 23:50:00|8714.8|8712|8711.7|8708.9|8715.8|8712.9|8710.7|8707.9|173
1697673300000|2023-10-18 23:55:00|8712.7|8707.9|8712.7|8709.9|8714.7|8711.9|8711.7|8707.9|50
1697673600000|2023-10-19 00:00:00|8711.7|8708.9|8711.7|8707.9|8715.7|8712.9|8710.7|8707.4|741
1697673900000|2023-10-19 00:05:00|8709.7|8708.9|8711.7|8708.9|8713.7|8709.9|8709.7|8705.9|101
1697674200000|2023-10-19 00:10:00|8712.7|8709.4|8714.7|8710.9|8717.7|8713.9|8711.7|8709.4|117
1697674500000|2023-10-19 00:15:00|8713.7|8709.9|8699.7|8696.9|8713.7|8710.9|8699.7|8696.9|321
1697674800000|2023-10-19 00:20:00|8700.7|8697.9|8691.7|8688.9|8702.7|8699.9|8691.7|8688.9|773
1697675100000|2023-10-19 00:25:00|8692.7|8689.9|8685.7|8682.9|8694.7|8691.9|8682.7|8678.9|398
1697675400000|2023-10-19 00:30:00|8686.7|8683.9|8675.6|8672.8|8686.7|8683.9|8675.6|8672.8|338
1697675700000|2023-10-19 00:35:00|8676.6|8673.8|8676.6|8672.8|8678.1|8674.8|8675.6|8672.8|545
1697676000000|2023-10-19 00:40:00|8677.6|8673.8|8663.6|8659.8|8677.6|8674.8|8662.6|8658.8|476
1697676300000|2023-10-19 00:45:00|8664.6|8660.8|8677.6|8673.8|8680.6|8676.8|8662.6|8659.8|461
1697676600000|2023-10-19 00:50:00|8676.6|8672.8|8679.6|8675.8|8683.6|8679.8|8675.6|8672.8|155
1697676900000|2023-10-19 00:55:00|8678.6|8676.8|8682.6|8678.8|8686.6|8682.8|8678.6|8675.8|315
1697677200000|2023-10-19 01:00:00|8681.6|8679.8|8690.6|8686.8|8690.6|8687.8|8677.6|8674.8|267
1697677500000|2023-10-19 01:05:00|8691.6|8687.8|8696.5|8692.7|8697.5|8693.7|8687.6|8684.7|556
1697677800000|2023-10-19 01:10:00|8697.5|8693.7|8707.5|8703.7|8709.5|8706.2|8696.5|8692.7|646
1697678100000|2023-10-19 01:15:00|8706.5|8704.7|8704.5|8700.7|8709.5|8706.7|8700.5|8697.7|188
1697678400000|2023-10-19 01:20:00|8705.5|8701.7|8709.5|8706.7|8714.5|8711.7|8705.5|8701.7|256
1697678700000|2023-10-19 01:25:00|8708.5|8705.7|8715.5|8711.7|8715.5|8711.7|8707.5|8704.7|133
1697679000000|2023-10-19 01:30:00|8714.5|8712.7|8714.5|8710.7|8718.5|8714.7|8710.5|8706.7|358
1697679300000|2023-10-19 01:35:00|8713.5|8709.7|8703.4|8700.6|8714.5|8710.7|8703.4|8700.6|162
1697679600000|2023-10-19 01:40:00|8704.4|8699.6|8697.4|8693.6|8712.4|8709.6|8696.4|8693.1|295
1697679900000|2023-10-19 01:45:00|8696.4|8694.6|8695.4|8692.6|8699.4|8696.6|8693.4|8690.6|186
1697680200000|2023-10-19 01:50:00|8694.4|8691.6|8693.4|8690.6|8698.4|8694.6|8688.4|8685.6|291
1697680500000|2023-10-19 01:55:00|8694.4|8691.6|8697.4|8694.6|8698.4|8695.6|8693.4|8690.1|106
1697680800000|2023-10-19 02:00:00|8696.4|8693.6|8695.4|8692.6|8701.4|8698.6|8693.4|8690.6|306
1697681100000|2023-10-19 02:05:00|8694.4|8691.6|8705.4|8702.6|8705.4|8702.6|8694.4|8691.1|169
1697681400000|2023-10-19 02:10:00|8706.4|8703.6|8699.3|8696.5|8710.4|8707.6|8698.3|8695.5|211
1697681700000|2023-10-19 02:15:00|8698.3|8695.5|8689.3|8685.5|8699.3|8696.5|8688.3|8684.5|341
1697682000000|2023-10-19 02:20:00|8688.3|8686.5|8686.3|8683.5|8689.3|8686.5|8684.3|8681.5|708
1697682300000|2023-10-19 02:25:00|8685.3|8682.5|8684.3|8681.5|8690.3|8687.5|8684.3|8681.5|140
1697682600000|2023-10-19 02:30:00|8683.3|8680.5|8695.3|8691.5|8696.8|8693.5|8683.3|8680.5|220
1697682900000|2023-10-19 02:35:00|8696.3|8692.5|8697.3|8693.5|8697.3|8694.5|8695.3|8692.5|18
1697683200000|2023-10-19 02:40:00|8689.3|8686.5|8692.3|8689.5|8693.3|8690|8688.8|8685.5|72
1697683500000|2023-10-19 02:45:00|8693.3|8690.5|8690.3|8686.5|8694.3|8691.5|8690.2|8686.5|69
1697683800000|2023-10-19 02:50:00|8690.2|8686.4|8693.2|8689.4|8693.2|8690.4|8688.3|8685|74
1697684100000|2023-10-19 02:55:00|8692.2|8690.4|8694.2|8691.4|8697.2|8694.4|8692.2|8688.4|356
1697684400000|2023-10-19 03:00:00|8695.2|8692.4|8694.2|8691.4|8698.2|8695.4|8691.2|8688.4|85
1697684700000|2023-10-19 03:05:00|8695.2|8692.4|8690.2|8687.4|8695.2|8692.4|8688.2|8684.4|47
1697685000000|2023-10-19 03:10:00|8691.2|8688.4|8696.2|8693.4|8696.2|8693.4|8691.2|8687.4|141
1697685300000|2023-10-19 03:15:00|8697.2|8692.4|8694.2|8691.4|8697.2|8693.4|8693.2|8689.4|22
1697685600000|2023-10-19 03:20:00|8695.2|8692.4|8694.1|8691.3|8696.2|8693.4|8691.2|8688.4|66
1697685900000|2023-10-19 03:25:00|8695.1|8692.3|8693.1|8690.3|8698.1|8695.3|8690.1|8686.3|110
1697686200000|2023-10-19 03:30:00|8693.6|8689.3|8694.1|8690.3|8695.1|8692.3|8691.1|8688.3|47
1697686500000|2023-10-19 03:35:00|8693.1|8691.3|8698.1|8695.3|8699.6|8696.3|8693.1|8690.3|85
1697686800000|2023-10-19 03:40:00|8697.1|8694.3|8696.1|8692.3|8698.1|8695.3|8694.1|8690.8|555
1697687100000|2023-10-19 03:45:00|8697.1|8693.3|8695.1|8691.3|8697.1|8694.3|8695.1|8691.3|50
1697687400000|2023-10-19 03:50:00|8694.1|8692.3|8697|8694.2|8697.1|8694.3|8694.1|8691.3|26
1697687700000|2023-10-19 03:55:00|8697.1|8693.3|8696|8693.2|8697.1|8694.2|8695|8692.2|29
1697688000000|2023-10-19 04:00:00|8697|8694.2|8700|8696.2|8700.5|8697.2|8696|8693.2|82
1697688300000|2023-10-19 04:05:00|8700.5|8697.2|8698|8694.2|8703|8700.2|8695|8692.2|102
1697688600000|2023-10-19 04:10:00|8699|8695.2|8700|8697.2|8701|8698.2|8698|8694.2|41
1697688900000|2023-10-19 04:15:00|8699|8696.2|8701|8698.2|8701|8698.2|8697|8694.2|144
1697689200000|2023-10-19 04:20:00|8702|8697.2|8704|8701.2|8704|8701.2|8701|8697.2|81
1697689500000|2023-10-19 04:25:00|8703|8700.2|8702|8699.2|8704|8701.2|8700|8697.2|64
1697689800000|2023-10-19 04:30:00|8702.9|8700.1|8705.9|8703.1|8706.9|8704.1|8700.9|8698.1|130
1697690100000|2023-10-19 04:35:00|8704.9|8702.1|8702.9|8700.1|8704.9|8702.1|8701.9|8699.1|72
1697690400000|2023-10-19 04:40:00|8703.9|8701.1|8704.9|8702.1|8705.9|8703.1|8703.9|8701.1|39
1697690700000|2023-10-19 04:45:00|8703.9|8701.1|8706.9|8703.1|8706.9|8704.1|8703.9|8701.1|36
1697691000000|2023-10-19 04:50:00|8705.9|8704.1|8704.9|8702.1|8706.9|8704.1|8703.9|8701.1|54
1697691300000|2023-10-19 04:55:00|8705.9|8701.1|8714.9|8711.1|8714.9|8712.1|8703.9|8701.1|171
1697691600000|2023-10-19 05:00:00|8713.9|8711.6|8709.9|8707.1|8714.9|8711.6|8707.9|8704.6|150
1697691900000|2023-10-19 05:05:00|8710.8|8707|8708.8|8706|8711.8|8708.1|8708.8|8706|44
1697692200000|2023-10-19 05:10:00|8709.8|8707|8709.8|8706|8711.8|8709|8709.8|8706|38
1697692500000|2023-10-19 05:15:00|8708.8|8707|8713.8|8710|8713.8|8710|8707.8|8705|90
1697692800000|2023-10-19 05:20:00|8712.8|8711|8719.8|8716|8719.8|8716|8712.8|8710.5|199
1697693100000|2023-10-19 05:25:00|8718.8|8717|8717.8|8715|8719.8|8717|8716.3|8713|147
1697693400000|2023-10-19 05:30:00|8716.8|8714|8715.8|8712|8720.8|8717|8713.8|8710.5|151
1697693700000|2023-10-19 05:35:00|8714.8|8712.9|8707.8|8704|8715.8|8713|8702.8|8699|268
1697694000000|2023-10-19 05:40:00|8708.8|8705|8709.7|8706.9|8716.7|8713|8706.7|8703.9|161
1697694300000|2023-10-19 05:45:00|8710.7|8707.9|8702.7|8699.9|8710.7|8707.9|8702.7|8699.9|60
1697694600000|2023-10-19 05:50:00|8703.7|8700.9|8702.7|8699.9|8706.7|8703.9|8702.7|8699.9|77
1697694900000|2023-10-19 05:55:00|8701.7|8698.9|8704.7|8701.9|8704.7|8701.9|8696.7|8693.9|165
1697695200000|2023-10-19 06:00:00|8705.7|8701.4|8706.7|8703.9|8706.7|8703.9|8697.7|8694.9|202
1697695500000|2023-10-19 06:05:00|8705.7|8702.9|8696.7|8692.9|8705.7|8703.9|8695.7|8692.4|127
1697695800000|2023-10-19 06:10:00|8695.7|8693.9|8700.7|8696.9|8705.2|8701.9|8694.2|8690.9|134
1697696100000|2023-10-19 06:15:00|8701.6|8697.8|8714.6|8710.8|8714.6|8710.8|8700.6|8697.8|207
1697696400000|2023-10-19 06:20:00|8715.6|8711.8|8715.6|8712.8|8719.6|8716.8|8713.6|8710.8|194
1697696700000|2023-10-19 06:25:00|8716.6|8713.8|8711.6|8707.8|8717.6|8714.8|8711.6|8707.8|201
1697697000000|2023-10-19 06:30:00|8712.1|8708.8|8717.6|8714.8|8718.6|8715.8|8709.6|8705.8|229
1697697300000|2023-10-19 06:35:00|8718.6|8715.8|8718.6|8714.8|8719.6|8716.8|8712.6|8709.3|301
1697697600000|2023-10-19 06:40:00|8719.6|8715.8|8720.6|8717.8|8721.6|8718.8|8709.6|8706.8|438
1697697900000|2023-10-19 06:45:00|8721.6|8716.8|8713.6|8710.8|8722.6|8718.8|8710.6|8707.7|352
1697698200000|2023-10-19 06:50:00|8714.5|8710.7|8691.5|8688.7|8715|8711.7|8689.5|8686.2|891
1697698500000|2023-10-19 06:55:00|8692.5|8689.7|8697.5|8693.7|8699.5|8696.7|8692.5|8689.3|343
1697698800000|2023-10-19 07:00:00|8698|8694.7|8697.5|8693.7|8704.5|8700.7|8688.5|8685.7|767
1697699100000|2023-10-19 07:05:00|8698.5|8694.7|8695.5|8692.7|8701.5|8698.7|8687.5|8684.7|521
1697699400000|2023-10-19 07:10:00|8696.5|8693.7|8691.5|8687.7|8701.5|8698.2|8688|8684.7|472
1697699700000|2023-10-19 07:15:00|8690.5|8688.7|8708.5|8704.7|8709|8705.7|8690.5|8688.7|545
1697700000000|2023-10-19 07:20:00|8709|8705.7|8711.4|8708.6|8714.5|8711.6|8700.5|8697.7|605
1697700300000|2023-10-19 07:25:00|8710.5|8707.7|8691.4|8687.6|8714.4|8711.6|8686.4|8683.6|786
1697700600000|2023-10-19 07:30:00|8690.5|8687.7|8689.4|8685.6|8692.5|8689.6|8678.4|8675.6|696
1697700900000|2023-10-19 07:35:00|8691.4|8686.6|8694.4|8690.6|8697.4|8694.6|8686.4|8683.6|640
1697701200000|2023-10-19 07:40:00|8693.4|8689.6|8700.4|8697.6|8706.9|8704.1|8693.4|8689.6|582
1697701500000|2023-10-19 07:45:00|8699.4|8696.6|8683.4|8679.6|8702.4|8698.6|8680.4|8677.6|749
1697701800000|2023-10-19 07:50:00|8682.4|8680.6|8661.4|8658.6|8683.4|8680.6|8661.4|8658.6|1184
1697702100000|2023-10-19 07:55:00|8659.4|8657.6|8630.4|8626.6|8660.4|8657.6|8629.9|8626.6|1789
1697702400000|2023-10-19 08:00:00|8628.4|8624.6|8636.4|8633.6|8641.4|8638.6|8621.4|8618.6|1349
1697702700000|2023-10-19 08:05:00|8637.4|8634.6|8634.4|8631.6|8646.9|8643.6|8628.4|8625.6|1224
1697703000000|2023-10-19 08:10:00|8633.4|8630.6|8617.4|8613.6|8639.4|8635.6|8612.4|8608.6|1359
1697703300000|2023-10-19 08:15:00|8616.4|8614.6|8629.4|8626.6|8635.4|8632.6|8615.4|8611.6|957
1697703600000|2023-10-19 08:20:00|8630.4|8627.1|8621.3|8618.5|8636.4|8633.6|8614.4|8611.5|577
1697703900000|2023-10-19 08:25:00|8621.4|8617.6|8642.3|8639.5|8642.3|8639.5|8614.4|8611.1|1008
1697704200000|2023-10-19 08:30:00|8641.3|8638.5|8632.3|8628.5|8647.8|8644.5|8629.3|8626.5|866
1697704500000|2023-10-19 08:35:00|8631.3|8629.5|8617.3|8613.5|8637.3|8634.5|8616.3|8613.5|584
1697704800000|2023-10-19 08:40:00|8616.3|8614.5|8577.3|8574.5|8617.3|8614.5|8570.3|8567.5|2696
1697705100000|2023-10-19 08:45:00|8578.3|8575.5|8574.3|8570.5|8585.3|8582.5|8566.3|8563.5|1264
1697705400000|2023-10-19 08:50:00|8573.3|8571.5|8570.3|8566.5|8576.3|8573.5|8559.3|8556.5|1633
1697705700000|2023-10-19 08:55:00|8569.3|8565.5|8570.3|8567.5|8585.3|8582.5|8566.3|8563.5|1356
1697706000000|2023-10-19 09:00:00|8569.3|8566.5|8602.2|8599.4|8611.3|8608.5|8566.3|8563.5|1763
1697706300000|2023-10-19 09:05:00|8600.3|8598.4|8596.2|8593.4|8602.3|8599.4|8589.3|8586.5|579
1697706600000|2023-10-19 09:10:00|8597.3|8593.5|8590.2|8587.4|8600.3|8597.4|8586.2|8583.4|509
1697706900000|2023-10-19 09:15:00|8591.2|8588.4|8579.2|8575.4|8597.2|8594.4|8575.3|8572.4|818
1697707200000|2023-10-19 09:20:00|8578.3|8575.5|8578.2|8574.4|8590.2|8587.4|8573.3|8569.5|660
1697707500000|2023-10-19 09:25:00|8577.7|8575.4|8558.3|8555.5|8578.2|8575.4|8551.3|8548.5|1859
1697707800000|2023-10-19 09:30:00|8557.3|8554.5|8564.3|8560.5|8569.3|8565.5|8549.3|8545.5|1957
1697708100000|2023-10-19 09:35:00|8565.2|8562.4|8569.2|8566.4|8572.3|8569.4|8560.3|8557.4|743
1697708400000|2023-10-19 09:40:00|8568.2|8565.4|8558.2|8555.4|8572.2|8569.4|8557.2|8553.9|534
1697708700000|2023-10-19 09:45:00|8559.2|8556.4|8566.2|8563.4|8570.2|8566.9|8557.2|8554.4|445
1697709000000|2023-10-19 09:50:00|8571.2|8562.4|8582.2|8579.4|8584.2|8581.4|8569.2|8562.4|876
1697709300000|2023-10-19 09:55:00|8583.2|8580.4|8578.2|8575.4|8588.2|8585.4|8573.2|8570.4|785
1697709600000|2023-10-19 10:00:00|8577.2|8574.4|8572.2|8568.4|8580.2|8577.4|8570.2|8566.4|1090
1697709900000|2023-10-19 10:05:00|8571.2|8569.4|8585.1|8582.3|8586.6|8583.3|8569.2|8566.4|803
1697710200000|2023-10-19 10:10:00|8584.1|8581.3|8602.1|8599.3|8602.1|8599.3|8584.1|8580.3|982
1697710500000|2023-10-19 10:15:00|8601.1|8598.3|8595.1|8591.3|8605.1|8602.3|8591.1|8588.3|872
1697710800000|2023-10-19 10:20:00|8594.1|8590.3|8598.1|8595.3|8603.1|8600.3|8591.1|8587.3|1018
1697711100000|2023-10-19 10:25:00|8599.1|8596.3|8601.1|8597.3|8603.1|8600.3|8593.1|8590.3|338
1697711400000|2023-10-19 10:30:00|8600.1|8596.3|8593.1|8590.3|8601.1|8598.3|8593.1|8590.3|258
1697711700000|2023-10-19 10:35:00|8594.1|8589.3|8609|8606.2|8610|8607.2|8587.1|8584.3|671
1697712000000|2023-10-19 10:40:00|8610|8607.2|8624|8621.2|8626|8623.2|8608.1|8605.2|855
1697712300000|2023-10-19 10:45:00|8625|8622.2|8616|8613.2|8629|8626.2|8616|8613.2|724
1697712600000|2023-10-19 10:50:00|8617|8615.2|8624|8620.2|8626|8623.2|8616|8613.2|345
1697712900000|2023-10-19 10:55:00|8623|8621.2|8613|8610.2|8624|8621.2|8613|8609.2|371
1697713200000|2023-10-19 11:00:00|8614|8609.2|8619|8616.2|8621.4|8618.2|8612.5|8609.2|237
1697713500000|2023-10-19 11:05:00|8618.9|8616.1|8610.9|8607.1|8621.9|8619.1|8607.9|8604.7|404
1697713800000|2023-10-19 11:10:00|8612.9|8609.1|8621.9|8618.1|8626.9|8624.1|8610.9|8607.1|575
1697714100000|2023-10-19 11:15:00|8620.9|8619.1|8626.9|8624.1|8627.9|8625.1|8618.9|8616.1|301
1697714400000|2023-10-19 11:20:00|8625.9|8623.1|8624.9|8622.1|8628.9|8626.1|8619.9|8617.1|277
1697714700000|2023-10-19 11:25:00|8625.9|8623.1|8625.9|8622.1|8630.9|8628.1|8624.9|8622.1|626
1697715000000|2023-10-19 11:30:00|8624.9|8623.1|8631.9|8629.1|8631.9|8629.1|8622.9|8620.1|421
1697715300000|2023-10-19 11:35:00|8632.8|8629|8637.8|8635|8643.3|8640|8631.9|8629|596
1697715600000|2023-10-19 11:40:00|8638.8|8636|8641.8|8639|8644.8|8642|8636.8|8634|647
1697715900000|2023-10-19 11:45:00|8642.8|8638|8646.8|8644|8647.3|8644|8639.8|8637|640
1697716200000|2023-10-19 11:50:00|8647.8|8645|8663.7|8659.9|8665.7|8662.9|8647.8|8645|1815
1697716500000|2023-10-19 11:55:00|8662.7|8658.9|8656.7|8653.9|8666.2|8662.9|8654.8|8652|898
1697716800000|2023-10-19 12:00:00|8656.2|8652.9|8668.7|8665.9|8672.7|8669.9|8655.7|8652.4|935
1697717100000|2023-10-19 12:05:00|8669.7|8666.9|8663.7|8659.9|8675.7|8671.9|8661.7|8658.9|1084
1697717400000|2023-10-19 12:10:00|8662.7|8660.9|8662.7|8659.9|8670.7|8667.9|8656.7|8653.9|808
1697717700000|2023-10-19 12:15:00|8663.7|8660.9|8664.7|8661.9|8666.7|8663.9|8657.7|8654.9|391
1697718000000|2023-10-19 12:20:00|8665.7|8662.9|8666.7|8663.9|8668.6|8665.8|8660.7|8657.9|1044
1697718300000|2023-10-19 12:25:00|8666.6|8663.8|8675.6|8671.8|8675.6|8671.8|8665.7|8662.9|882
1697718600000|2023-10-19 12:30:00|8676.1|8672.8|8667.6|8664.8|8683.6|8680.8|8663.6|8660.8|1415
1697718900000|2023-10-19 12:35:00|8668.6|8665.3|8676.6|8673.8|8680.1|8676.8|8660.6|8657.8|1649
1697719200000|2023-10-19 12:40:00|8675.6|8672.8|8675.6|8671.8|8680.6|8676.8|8671.6|8668.8|1202
1697719500000|2023-10-19 12:45:00|8674.6|8670.8|8661.6|8658.8|8679.6|8676.8|8653.6|8649.8|4088
1697719800000|2023-10-19 12:50:00|8662.6|8659.3|8662.6|8658.8|8673.6|8670.8|8660.6|8657.8|1648
1697720100000|2023-10-19 12:55:00|8661.6|8657.8|8652.6|8649.8|8662.1|8658.8|8638.6|8635.8|2031
1697720400000|2023-10-19 13:00:00|8651.6|8648.8|8658.6|8655.8|8661.6|8658.8|8636.6|8633.8|3215
1697720700000|2023-10-19 13:05:00|8659.6|8656.8|8646.6|8643.8|8662.6|8659.8|8637.6|8634.8|2015
1697721000000|2023-10-19 13:10:00|8647.6|8644.3|8640.6|8637.8|8652.6|8648.8|8636.6|8633.8|2960
1697721300000|2023-10-19 13:15:00|8641.6|8638.3|8644.6|8641.8|8654.6|8651.8|8637.6|8634.8|1435
1697721600000|2023-10-19 13:20:00|8645.6|8642.8|8655.6|8651.8|8660.6|8657.8|8642.6|8639.8|1856
1697721900000|2023-10-19 13:25:00|8656.6|8652.8|8652.6|8649.8|8664.5|8661.7|8650.6|8647.8|1482
1697722200000|2023-10-19 13:30:00|8653.1|8648.8|8623.5|8620.7|8653.6|8650.8|8606.6|8603.8|4351
1697722500000|2023-10-19 13:35:00|8622.6|8618.8|8650.5|8647.7|8653.5|8650.2|8613.6|8610.8|2262
1697722800000|2023-10-19 13:40:00|8652.5|8649.7|8687.5|8684.7|8693.5|8690.7|8650.5|8646.7|4940
1697723100000|2023-10-19 13:45:00|8688.5|8683.7|8681.5|8678.7|8696|8692.7|8678.5|8675.7|3542
1697723400000|2023-10-19 13:50:00|8682.5|8679.7|8664.5|8661.7|8685.5|8682.7|8664.5|8661.7|1898
1697723700000|2023-10-19 13:55:00|8665.5|8662.2|8660.5|8656.7|8672|8668.7|8658.5|8655.7|1782
1697724000000|2023-10-19 14:00:00|8659.5|8655.7|8660.5|8657.7|8666.5|8663.7|8649.5|8646.7|2187
1697724300000|2023-10-19 14:05:00|8660.4|8656.7|8667.5|8664.7|8670.5|8666.7|8647.5|8644.7|2770
1697724600000|2023-10-19 14:10:00|8668.4|8664.6|8664.4|8661.6|8668.5|8665.7|8653.5|8649.7|1551
1697724900000|2023-10-19 14:15:00|8663.4|8660.6|8672.4|8669.6|8673.4|8669.6|8653.4|8650.6|1286
1697725200000|2023-10-19 14:20:00|8671.4|8668.6|8673.4|8669.6|8680.4|8677.6|8668.4|8665.6|1756
1697725500000|2023-10-19 14:25:00|8674.4|8670.6|8679.4|8675.6|8683.4|8680.6|8669.4|8666.6|2040
1697725800000|2023-10-19 14:30:00|8680.4|8676.6|8680.4|8677.6|8681.3|8677.6|8654.4|8651.6|2734
1697726100000|2023-10-19 14:35:00|8680.3|8677.5|8684.4|8681.6|8691.3|8688|8675.9|8672.6|1822
1697726400000|2023-10-19 14:40:00|8684.3|8681.5|8674.3|8671.5|8692.3|8689.5|8674.3|8671.5|2677
1697726700000|2023-10-19 14:45:00|8675.3|8672.5|8678.3|8675.5|8681.3|8678.5|8670.3|8667.5|2073
1697727000000|2023-10-19 14:50:00|8677.3|8674.5|8682.3|8678.5|8686.3|8683.5|8665.3|8661.5|1854
1697727300000|2023-10-19 14:55:00|8683.3|8679.5|8700.2|8697.4|8701.7|8698.4|8668.8|8665.5|5090
1697727600000|2023-10-19 15:00:00|8701.2|8696.4|8701.2|8698.4|8713.2|8709.4|8694.2|8691.4|4408
1697727900000|2023-10-19 15:05:00|8702.2|8699.4|8714.1|8711.3|8732.1|8729.3|8691.2|8687.4|4783
1697728200000|2023-10-19 15:10:00|8715.1|8711.8|8721.1|8718.3|8723.1|8720.3|8706.1|8703.3|3519
1697728500000|2023-10-19 15:15:00|8720.1|8717.3|8723.1|8720.3|8727.1|8724.3|8712.1|8709.3|3319
1697728800000|2023-10-19 15:20:00|8724.1|8721.3|8737|8734.2|8745|8742.2|8721.1|8718.3|4014
1697729100000|2023-10-19 15:25:00|8737.1|8733.3|8745|8742.2|8746.5|8743.2|8724.1|8720.8|2829
1697729400000|2023-10-19 15:30:00|8746|8741.7|8753|8749.2|8760|8757.2|8745|8741.7|3349
1697729700000|2023-10-19 15:35:00|8752|8748.2|8744|8741.2|8758.4|8755.1|8738|8735.2|2399
1697730000000|2023-10-19 15:40:00|8743|8740.2|8753.9|8751.1|8758.9|8755.1|8740|8736.2|1996
1697730300000|2023-10-19 15:45:00|8754.9|8752.1|8746.9|8744.1|8763.9|8761.1|8744.9|8742.1|2156
1697730600000|2023-10-19 15:50:00|8747.9|8745.1|8732|8729.2|8747.9|8745.1|8729|8725.7|2093
1697730900000|2023-10-19 15:55:00|8731.5|8728.7|8746.9|8744.1|8748.4|8745.1|8731|8727.2|1696
1697731200000|2023-10-19 16:00:00|8747.9|8745.1|8764.9|8761.1|8767.9|8765.1|8733.4|8730.1|3194
1697731500000|2023-10-19 16:05:00|8763.9|8762.1|8765.9|8763.1|8768.9|8766.1|8753.9|8751.1|1550
1697731800000|2023-10-19 16:10:00|8766.9|8764.1|8770.8|8768|8777.3|8774|8759.9|8757.1|2549
1697732100000|2023-10-19 16:15:00|8771.8|8767|8774.8|8772|8779.8|8777|8766.8|8764|2354
1697732400000|2023-10-19 16:20:00|8775.8|8773|8769.8|8767|8794.8|8792|8768.8|8766|3016
1697732700000|2023-10-19 16:25:00|8770.8|8769|8787.8|8785|8788.8|8786|8761.8|8759|1981
1697733000000|2023-10-19 16:30:00|8788.8|8785.5|8787.7|8783.9|8798.7|8794.9|8782.7|8779|2418
1697733300000|2023-10-19 16:35:00|8787.2|8784.9|8785.7|8782.9|8796.7|8793.9|8781.7|8778.9|3426
1697733600000|2023-10-19 16:40:00|8786.7|8783.9|8787.7|8784.9|8798.7|8795.9|8785.7|8782.9|2701
1697733900000|2023-10-19 16:45:00|8786.7|8782.9|8790.7|8787.9|8795.7|8792.9|8773.7|8769.9|2127
1697734200000|2023-10-19 16:50:00|8791.7|8788.9|8788.7|8785.9|8802.6|8799.8|8783.7|8780.9|2695
1697734500000|2023-10-19 16:55:00|8789.7|8786.9|8785.7|8782.9|8794.7|8791.9|8772.7|8769.9|2134
1697734800000|2023-10-19 17:00:00|8786.2|8781.9|8793.6|8790.8|8799.6|8796.8|8783.7|8780.9|1493
1697735100000|2023-10-19 17:05:00|8794.6|8791.8|8801.6|8797.8|8801.6|8798.8|8789.7|8786.4|1277
1697735400000|2023-10-19 17:10:00|8800.6|8797.3|8793.6|8790.8|8802.1|8798.8|8790.6|8787.8|1496
1697735700000|2023-10-19 17:15:00|8794.6|8791.8|8812.6|8809.8|8815.6|8812.8|8793.6|8790.8|2733
1697736000000|2023-10-19 17:20:00|8813.6|8810.3|8815.6|8812.8|8819.5|8815.8|8804.6|8801.3|2243
1697736300000|2023-10-19 17:25:00|8816.5|8812.7|8814.5|8810.7|8820|8816.7|8810.5|8807.7|2180
1697736600000|2023-10-19 17:30:00|8815.5|8811.7|8803.5|8800.7|8816.5|8813.7|8798.6|8795.8|1515
1697736900000|2023-10-19 17:35:00|8803.6|8800.8|8812.5|8809.7|8819.5|8816.7|8798.6|8795.8|1564
1697737200000|2023-10-19 17:40:00|8813.5|8810.7|8821.5|8818.7|8823|8819.7|8811.5|8808.7|2168
1697737500000|2023-10-19 17:45:00|8822.5|8819.7|8823.4|8820.6|8835.4|8832.6|8819.5|8816.7|4232
1697737800000|2023-10-19 17:50:00|8824.4|8821.6|8822.4|8819.6|8828.4|8825.1|8811.5|8807.7|3530
1697738100000|2023-10-19 17:55:00|8823.4|8820.6|8823.4|8819.6|8827.4|8824.6|8814.5|8811.7|2206
1697738400000|2023-10-19 18:00:00|8822.4|8818.7|8825.4|8822.6|8829.4|8826.6|8815.4|8811.6|2278
1697738700000|2023-10-19 18:05:00|8826.4|8823.6|8825.4|8821.6|8830.4|8826.6|8820.4|8817.6|1497
1697739000000|2023-10-19 18:10:00|8826.4|8822.6|8833.3|8829.5|8837.3|8834.5|8821.4|8818.6|3067
1697739300000|2023-10-19 18:15:00|8832.8|8830.5|8825.4|8821.6|8838.3|8835.5|8824.4|8821.6|2250
1697739600000|2023-10-19 18:20:00|8825.3|8822.5|8816.3|8812.5|8828.9|8825.6|8811.4|8808.6|2666
1697739900000|2023-10-19 18:25:00|8815.4|8812.6|8836.2|8833.4|8841.3|8838.5|8812.4|8809.6|10518
1697740200000|2023-10-19 18:30:00|8837.2|8833.9|8863.2|8859.4|8865.7|8862.4|8832.2|8829.4|5520
1697740500000|2023-10-19 18:35:00|8862.2|8860.4|8886|8882.2|8892|8889.2|8857.2|8854.4|5389
1697740800000|2023-10-19 18:40:00|8885|8883.2|8898.9|8896.1|8910.9|8907.1|8885|8882.2|4658
1697741100000|2023-10-19 18:45:00|8898|8895.2|8904.9|8901.1|8906.9|8904.1|8890|8887.2|3307
1697741400000|2023-10-19 18:50:00|8903.9|8902.1|8897.4|8893.6|8907.8|8905|8894.9|8892.1|1956
1697741700000|2023-10-19 18:55:00|8896.9|8893.1|8893.8|8891|8904.8|8902|8887|8883.7|2616
1697742000000|2023-10-19 19:00:00|8892.9|8890.1|8882.9|8880.1|8900.9|8898|8882.9|8880.1|1857
1697742300000|2023-10-19 19:05:00|8883.9|8881.1|8881.9|8879.1|8886.9|8884.1|8867.9|8865.1|1884
1697742600000|2023-10-19 19:10:00|8882.9|8877.1|8896.9|8894.1|8897.8|8895|8880.9|8877.1|1337
1697742900000|2023-10-19 19:15:00|8895.9|8893.1|8900.9|8897.1|8900.9|8898.1|8894.9|8892.1|516
1697743200000|2023-10-19 19:20:00|8901.8|8898.1|8912.8|8910|8914.8|8912|8900.8|8898|1185
1697743500000|2023-10-19 19:25:00|8913.7|8909.9|8929.7|8925.9|8929.7|8926.9|8913.7|8909.9|1523
1697743800000|2023-10-19 19:30:00|8928.7|8924.9|8922.7|8918.9|8935.7|8932.9|8918.7|8915.9|2773
1697744100000|2023-10-19 19:35:00|8921.7|8917.9|8918.7|8915.9|8923.7|8920.9|8913.8|8910.5|1854
1697744400000|2023-10-19 19:40:00|8917.7|8914.9|8926.7|8922.9|8929.2|8925.9|8917.7|8914.9|757
1697744700000|2023-10-19 19:45:00|8925.7|8921.9|8935.6|8932.8|8935.7|8932.9|8924.7|8921.9|720
1697745000000|2023-10-19 19:50:00|8935.7|8932.9|8934.6|8931.8|8935.7|8932.9|8928.7|8924.9|741
1697745300000|2023-10-19 19:55:00|8933.7|8930.8|8930.6|8927.8|8936.6|8933.8|8925.7|8922.9|1098
1697745600000|2023-10-19 20:00:00|8929.7|8926.9|8930.6|8927.8|8933.6|8930.8|8926.7|8922.9|542
1697745900000|2023-10-19 20:05:00|8930.7|8926.9|8934.6|8931.8|8935.6|8931.9|8927.6|8923.8|500
1697746200000|2023-10-19 20:10:00|8935.6|8932.8|8949.5|8945.7|8949.5|8946.7|8933.6|8930.8|1315
1697746500000|2023-10-19 20:15:00|8948.5|8944.7|8936.5|8933.7|8950.5|8947.7|8934.5|8931.7|618
1697746800000|2023-10-19 20:20:00|8938.5|8932.7|8937.5|8934.7|8942|8938.7|8937.5|8932.7|568
1697747100000|2023-10-19 20:25:00|8938.5|8935.7|8938.4|8935.6|8941.4|8937.7|8937.4|8933.7|338
1697747400000|2023-10-19 20:30:00|8937.5|8934.7|8937.4|8934.6|8940.9|8937.6|8936.4|8933.1|479
1697747700000|2023-10-19 20:35:00|8938.4|8935.6|8929.4|8926.6|8939.4|8936.6|8926.4|8922.6|827
1697748000000|2023-10-19 20:40:00|8930.4|8925.6|8926.4|8923.6|8930.4|8926.6|8924.4|8921.6|268
1697748300000|2023-10-19 20:45:00|8927.4|8922.6|8924.4|8920.6|8927.4|8924.6|8923.4|8919.6|355
1697748600000|2023-10-19 20:50:00|8923.4|8919.6|8913.4|8910.6|8926.4|8923.1|8913.4|8910.1|560
1697748900000|2023-10-19 20:55:00|8914.4|8911.5|8915.4|8911.6|8917.3|8913.6|8908.4|8904.6|671
1697752800000|2023-10-19 22:00:00|8894.7|8890.9|8918.1|8914.3|8918.1|8915.3|8893.2|8889.4|717
1697753100000|2023-10-19 22:05:00|8917.1|8915.3|8920.1|8916.3|8920.1|8917.3|8909.6|8905.8|141
1697753400000|2023-10-19 22:10:00|8919.1|8915.3|8921.1|8917.3|8924.1|8921.3|8918.1|8914.3|264
1697753700000|2023-10-19 22:15:00|8920.6|8918.3|8935.9|8932.1|8935.9|8932.1|8918|8914.3|560
1697754000000|2023-10-19 22:20:00|8935.8|8933|8940.8|8938|8940.8|8938|8929.9|8927.1|357
1697754300000|2023-10-19 22:25:00|8939.8|8937|8926.9|8923.1|8939.8|8937|8925.9|8922.1|217
1697754600000|2023-10-19 22:30:00|8925.9|8924.1|8929.9|8926.1|8929.9|8927.1|8919.9|8916.2|217
1697754900000|2023-10-19 22:35:00|8930.4|8926.6|8927.9|8924.1|8930.9|8928.1|8926.9|8924.1|96
1697755200000|2023-10-19 22:40:00|8927.4|8923.6|8925.9|8922.1|8931.9|8929.1|8923.9|8920.1|143
1697755500000|2023-10-19 22:45:00|8927.9|8923.1|8931.8|8929|8932.8|8929.1|8925.9|8923.1|89
1697755800000|2023-10-19 22:50:00|8931.9|8929.1|8933.8|8931|8938.8|8936|8931.8|8929|110
1697756100000|2023-10-19 22:55:00|8934.8|8930|8927.8|8924|8934.8|8931|8925.9|8920|123
1697756400000|2023-10-19 23:00:00|8926.8|8923|8924.7|8921.9|8927.8|8924.9|8922.8|8920|86
1697756700000|2023-10-19 23:05:00|8924.8|8921|8926.8|8924|8929.8|8927|8923.8|8921|85
1697757000000|2023-10-19 23:10:00|8925.8|8923|8927.8|8924|8928.8|8925.9|8923.8|8921|130
1697757300000|2023-10-19 23:15:00|8921|8918.2|8922.7|8918.9|8922.7|8919.9|8912.8|8909|392
1697757600000|2023-10-19 23:20:00|8924.6|8921.8|8922.7|8919.9|8925.7|8921.9|8920.7|8917.9|110
1697757900000|2023-10-19 23:25:00|8921.7|8918.9|8922.7|8918.9|8922.7|8919.9|8915.7|8912.9|103
1697758200000|2023-10-19 23:30:00|8923.7|8920.9|8921.7|8917.9|8928.7|8924.9|8920.7|8917.9|119
1697758500000|2023-10-19 23:35:00|8922.6|8918.8|8920.6|8916.8|8923.7|8920.9|8919.7|8916.8|65
1697758800000|2023-10-19 23:40:00|8921.7|8917.8|8924.6|8920.8|8924.6|8920.9|8918.6|8915.8|96
1697759100000|2023-10-19 23:45:00|8923.7|8920.9|8917.7|8914.9|8923.7|8920.9|8915.6|8912.8|73
1697759400000|2023-10-19 23:50:00|8917.6|8914.8|8918.6|8914.8|8919.6|8915.8|8913.6|8910.8|96
1697759700000|2023-10-19 23:55:00|8917.6|8913.8|8915.6|8911.8|8921.5|8917.8|8913.6|8910.8|178
1697760000000|2023-10-20 00:00:00|8914.6|8908.9|8920.7|8916.9|8931.7|8927.9|8910.7|8907.9|892
1697760300000|2023-10-20 00:05:00|8920.6|8917.8|8919.7|8915.9|8924.2|8920.9|8911.7|8908.9|307
1697760600000|2023-10-20 00:10:00|8920.2|8916.9|8918.7|8914.9|8920.7|8916.9|8911.7|8908.9|287
1697760900000|2023-10-20 00:15:00|8917.7|8915.9|8922.7|8918.9|8926.2|8922.9|8917.7|8915.4|144
1697761200000|2023-10-20 00:20:00|8922.2|8919.9|8921.7|8917.9|8923.7|8919.9|8918.7|8915.9|127
1697761500000|2023-10-20 00:25:00|8920.7|8916.9|8918.7|8915.9|8921.7|8917.9|8914.7|8911.4|83
1697761800000|2023-10-20 00:30:00|8918.6|8914.9|8926.7|8922.9|8926.7|8922.9|8914.7|8911.8|259
1697762100000|2023-10-20 00:35:00|8925.7|8923.9|8913.7|8909.9|8936.7|8933.9|8912.7|8909.9|379
1697762400000|2023-10-20 00:40:00|8914.7|8910.9|8910.7|8906.9|8915.7|8912.9|8908.7|8904.9|131
1697762700000|2023-10-20 00:45:00|8909.8|8907|8913.7|8909.9|8914.7|8910.9|8907.7|8903.9|340
1697763000000|2023-10-20 00:50:00|8912.7|8908.9|8912.7|8909.9|8914.7|8910.9|8911.6|8907.9|61
1697763300000|2023-10-20 00:55:00|8913.7|8908.9|8909.6|8905.8|8913.7|8909.9|8906.7|8903.9|232
1697763600000|2023-10-20 01:00:00|8908.7|8905.9|8908.6|8904.8|8912.6|8909.8|8897.7|8894.9|978
1697763900000|2023-10-20 01:05:00|8907.6|8905.8|8930.5|8927.7|8931.5|8927.7|8902.6|8899.8|454
1697764200000|2023-10-20 01:10:00|8929.5|8926.7|8912.5|8909.7|8934.5|8931.7|8911.5|8908.7|441
1697764500000|2023-10-20 01:15:00|8911.5|8908.7|8913.6|8910.8|8921.5|8917.7|8909.5|8906.7|279
1697764800000|2023-10-20 01:20:00|8914.6|8911.8|8915.6|8911.8|8924.5|8921.7|8913.6|8910.7|216
1697765100000|2023-10-20 01:25:00|8915.5|8912.7|8920.5|8916.7|8923.5|8920.7|8915.5|8911.8|95
1697765400000|2023-10-20 01:30:00|8919.5|8917.7|8920.5|8916.7|8925.4|8922.6|8918.5|8914.7|142
1697765700000|2023-10-20 01:35:00|8919.5|8917.7|8914.5|8911.7|8921.5|8918.7|8910.5|8907.7|226
1697766000000|2023-10-20 01:40:00|8915.5|8912.7|8919.5|8916.7|8921.4|8918.6|8915.5|8912.6|87
1697766300000|2023-10-20 01:45:00|8919.4|8915.7|8919.4|8915.6|8920.4|8917.6|8913.4|8909.7|142
1697766600000|2023-10-20 01:50:00|8919.9|8916.6|8914.4|8910.6|8925.4|8922.6|8914.4|8910.6|318
1697766900000|2023-10-20 01:55:00|8915.4|8911.6|8917.4|8913.6|8920.3|8917.5|8914.4|8910.6|209
1697767200000|2023-10-20 02:00:00|8916.4|8913.5|8924.3|8920.5|8924.3|8920.5|8913.4|8910.6|267
1697767500000|2023-10-20 02:05:00|8923.3|8919.5|8918.3|8915.5|8924.3|8921.5|8917.3|8914.5|129
1697767800000|2023-10-20 02:10:00|8919.3|8916.5|8921.3|8918.5|8922.3|8919.5|8915.3|8912.5|335
1697768100000|2023-10-20 02:15:00|8922.3|8919.5|8921.2|8918.4|8923.3|8920.4|8920.2|8917.4|87
1697768400000|2023-10-20 02:20:00|8921.3|8918.5|8917.2|8913.4|8922.3|8919.4|8916.2|8913.4|123
1697768700000|2023-10-20 02:25:00|8916.2|8912.4|8913.3|8909.5|8916.2|8912.4|8909.3|8906.4|317
1697769000000|2023-10-20 02:30:00|8912.3|8910.4|8913.3|8909.5|8917.3|8914.5|8911.3|8907.5|133
1697769300000|2023-10-20 02:35:00|8912.3|8910.5|8918.3|8914.5|8918.3|8915.5|8912.3|8910|86
1697769600000|2023-10-20 02:40:00|8918.2|8915.4|8922.2|8919.4|8924.2|8920.9|8918.2|8914.5|87
1697769900000|2023-10-20 02:45:00|8922.3|8918.5|8929.2|8926.4|8929.2|8926.4|8921.2|8918.4|193
1697770200000|2023-10-20 02:50:00|8928.7|8925.4|8954.1|8950.3|8955.1|8952.3|8928.7|8925.4|864
1697770500000|2023-10-20 02:55:00|8953.2|8950.4|8946.1|8943.3|8955.1|8952.3|8945.1|8942.3|271
1697770800000|2023-10-20 03:00:00|8947.1|8944.3|8943.1|8939.3|8950.1|8946.3|8939.1|8936.3|246
1697771100000|2023-10-20 03:05:00|8942.1|8938.3|8942.1|8938.3|8945.1|8941.3|8941.1|8938.3|71
1697771400000|2023-10-20 03:10:00|8941.1|8939.3|8941.1|8937.3|8943.1|8940.3|8936.1|8933.3|215
1697771700000|2023-10-20 03:15:00|8940.1|8939.2|8939.1|8935.3|8942.1|8939.3|8938.1|8935.3|64
1697772000000|2023-10-20 03:20:00|8938.1|8934.3|8930.1|8926.3|8940.1|8937.3|8929|8926.2|185
1697772300000|2023-10-20 03:25:00|8929.1|8925.3|8930.1|8926.3|8931.1|8928.3|8927.1|8924.3|296
1697772600000|2023-10-20 03:30:00|8929.1|8926.2|8936|8932.2|8937|8934.2|8929|8925.2|116
1697772900000|2023-10-20 03:35:00|8935|8933.2|8931|8928.2|8936|8933.2|8930|8927.2|87
1697773200000|2023-10-20 03:40:00|8929.1|8926.3|8927.1|8923.3|8930.1|8927.2|8926.1|8922.3|125
1697773500000|2023-10-20 03:45:00|8926.1|8924.2|8927.1|8923.3|8929.1|8926.3|8926.1|8923.3|54
1697773800000|2023-10-20 03:50:00|8927|8924.2|8928.1|8924.3|8929.1|8926.2|8926.1|8922.8|17
1697774100000|2023-10-20 03:55:00|8928|8925.2|8928|8924.2|8929.1|8925.3|8927.1|8924.2|42
1697774400000|2023-10-20 04:00:00|8927.1|8924.3|8929|8925.2|8929|8925.2|8926.1|8922.8|58
1697774700000|2023-10-20 04:05:00|8928|8926.2|8930|8927.2|8931.9|8928.2|8928|8925.2|95
1697775000000|2023-10-20 04:10:00|8931|8928.2|8927|8923.2|8931|8928.2|8925.5|8922.2|104
1697775300000|2023-10-20 04:15:00|8928|8924.2|8927|8924.2|8930.5|8927.2|8926|8923.2|83
1697775600000|2023-10-20 04:20:00|8926|8923.2|8926|8923.2|8927|8924.2|8925|8922.2|64
1697775900000|2023-10-20 04:25:00|8927|8922.2|8927.9|8924.1|8928|8925.2|8922.9|8919.1|217
1697776200000|2023-10-20 04:30:00|8928|8925.2|8932.9|8930.1|8933.9|8931.1|8925|8922.1|127
1697776500000|2023-10-20 04:35:00|8933.4|8929.1|8935.8|8933|8940.9|8938.1|8931.9|8929.1|184
1697776800000|2023-10-20 04:40:00|8936.8|8934|8935.8|8933|8937.8|8935|8934.8|8931.5|53
1697777100000|2023-10-20 04:45:00|8934.8|8932|8927.8|8925|8935.8|8932|8926.8|8924|99
1697777400000|2023-10-20 04:50:00|8926.8|8924|8930.8|8927|8930.8|8928|8926.8|8924|91
1697777700000|2023-10-20 04:55:00|8929.8|8928|8929.8|8927|8933.8|8931|8929.8|8927|88
1697778000000|2023-10-20 05:00:00|8930.8|8926.9|8930.7|8926.9|8931.8|8929|8929.8|8926.9|64
1697778300000|2023-10-20 05:05:00|8929.8|8927|8924.7|8921.9|8930.8|8928|8924.7|8921.9|85
1697778600000|2023-10-20 05:10:00|8924.8|8920.9|8927.7|8924.9|8929.7|8926.9|8924.8|8920.9|58
1697778900000|2023-10-20 05:15:00|8928.7|8925.9|8925.7|8922.9|8928.7|8925.9|8924.7|8920.9|61
1697779200000|2023-10-20 05:20:00|8926.7|8923.9|8934.7|8930.9|8934.7|8931.9|8925.7|8922.9|225
1697779500000|2023-10-20 05:25:00|8933.7|8929.9|8931.7|8928.9|8934.7|8931.9|8931.7|8928.9|82
1697779800000|2023-10-20 05:30:00|8931.2|8927.9|8923.7|8920.9|8934.7|8931.9|8923.7|8920.9|231
1697780100000|2023-10-20 05:35:00|8924.7|8921.9|8925.6|8922.8|8927.7|8923.9|8922.7|8919.9|150
1697780400000|2023-10-20 05:40:00|8926.6|8923.3|8924.7|8921.9|8927.7|8923.9|8921.7|8918.9|106
1697780700000|2023-10-20 05:45:00|8925.6|8921.8|8928.6|8924.8|8932.6|8929.8|8924.6|8921.8|158
1697781000000|2023-10-20 05:50:00|8927.6|8925.8|8933.6|8929.8|8934.6|8931.8|8927.6|8924.8|165
1697781300000|2023-10-20 05:55:00|8934.6|8930.8|8939.6|8936.8|8941.6|8938.8|8930.6|8927.8|203
1697781600000|2023-10-20 06:00:00|8940.6|8935.8|8930.6|8927.8|8942.6|8938.8|8928.6|8925.8|307
1697781900000|2023-10-20 06:05:00|8931.6|8926.8|8938.6|8934.8|8946.6|8943.8|8929.6|8926.3|314
1697782200000|2023-10-20 06:10:00|8938.5|8935.7|8931.5|8927.7|8938.6|8935.8|8929.6|8926.7|259
1697782500000|2023-10-20 06:15:00|8931.6|8927.8|8926.5|8923.7|8932.6|8929.8|8924.5|8921.7|255
1697782800000|2023-10-20 06:20:00|8925.5|8922.7|8920.6|8916.8|8928.5|8924.7|8914.6|8910.8|466
1697783100000|2023-10-20 06:25:00|8921.6|8917.8|8913.6|8909.8|8922|8918.8|8904.7|8901.9|1116
1697783400000|2023-10-20 06:30:00|8914.6|8910.8|8911.5|8908.7|8914.6|8911.8|8906.5|8903.3|437
1697783700000|2023-10-20 06:35:00|8911.6|8907.8|8899.5|8895.7|8913.6|8910.7|8898.6|8895.7|463
1697784000000|2023-10-20 06:40:00|8899.6|8896.7|8896.5|8893.7|8911.5|8907.7|8896.5|8893.2|567
1697784300000|2023-10-20 06:45:00|8897.5|8894.7|8898.5|8895.7|8904.5|8901.7|8895.5|8892.7|451
1697784600000|2023-10-20 06:50:00|8899.5|8896.2|8910.4|8906.6|8913.4|8910.6|8895.5|8892.7|633
1697784900000|2023-10-20 06:55:00|8912.4|8907.6|8914.3|8910.5|8917.4|8914.6|8908.4|8905.1|466
1697785200000|2023-10-20 07:00:00|8914.4|8911.5|8926.3|8922.5|8927.3|8924.5|8908.4|8904.6|957
1697785500000|2023-10-20 07:05:00|8925.3|8921.6|8928.3|8924.5|8931.3|8927.5|8921.3|8918.5|870
1697785800000|2023-10-20 07:10:00|8928.2|8925.4|8908.4|8905.6|8930.3|8927.5|8907.4|8904.6|534
1697786100000|2023-10-20 07:15:00|8907.4|8904.6|8899.4|8896.6|8911.4|8907.6|8897|8893.7|495
1697786400000|2023-10-20 07:20:00|8900.4|8897.6|8888.5|8885.7|8905.4|8901.6|8885.5|8881.7|1108
1697786700000|2023-10-20 07:25:00|8888|8884.7|8893.5|8890.7|8894.6|8891.7|8883.6|8880.7|980
1697787000000|2023-10-20 07:30:00|8892.6|8889.8|8889.5|8885.7|8898.5|8894.7|8885.6|8882.8|578
1697787300000|2023-10-20 07:35:00|8888.6|8885.8|8922.4|8919.6|8924.4|8920.6|8887.6|8884.7|1002
1697787600000|2023-10-20 07:40:00|8923.4|8918.6|8921.4|8917.6|8928.4|8924.6|8915.4|8912.6|515
1697787900000|2023-10-20 07:45:00|8920.4|8918.6|8914.4|8911.6|8922.4|8919.6|8910.4|8907.6|367
1697788200000|2023-10-20 07:50:00|8915.4|8910.6|8918.4|8915.6|8920.4|8917.6|8912.4|8909.6|292
1697788500000|2023-10-20 07:55:00|8918.3|8915.5|8893.4|8890.6|8919.4|8916.6|8892.5|8889.6|537
1697788800000|2023-10-20 08:00:00|8894.4|8890.7|8894.4|8890.6|8898.4|8894.6|8883.5|8880.7|780
1697789100000|2023-10-20 08:05:00|8893.4|8889.6|8907.3|8903.5|8909.8|8906.5|8887.4|8884.6|516
1697789400000|2023-10-20 08:10:00|8907.4|8904.6|8909.3|8905.5|8921.3|8918.5|8906.3|8902.5|529
1697789700000|2023-10-20 08:15:00|8907.3|8906.5|8928.2|8925.4|8930.2|8927.4|8907.3|8903.5|588
1697790000000|2023-10-20 08:20:00|8929.2|8926.3|8932.1|8929.3|8938.1|8935.3|8923.2|8920.4|834
1697790300000|2023-10-20 08:25:00|8931.2|8928.3|8939|8935.2|8943|8940.2|8925.2|8922.3|1106
1697790600000|2023-10-20 08:30:00|8938.1|8935.3|8933|8929.2|8939.5|8936.2|8915.1|8912.3|1004
1697790900000|2023-10-20 08:35:00|8932.1|8929.3|8933.5|8930.7|8937.1|8934.2|8922.6|8919.3|336
1697791200000|2023-10-20 08:40:00|8933.1|8930.3|8958|8955.2|8964.4|8961.2|8933.1|8930.2|1465
1697791500000|2023-10-20 08:45:00|8957|8954.2|8961.9|8958.1|8962.9|8959.1|8951.9|8949.1|634
1697791800000|2023-10-20 08:50:00|8962|8958.2|8962.8|8960|8974.8|8972|8956.9|8954.1|1420
1697792100000|2023-10-20 08:55:00|8962.9|8960.1|8963.8|8960|8971.8|8969|8959.9|8957|727
1697792400000|2023-10-20 09:00:00|8962.8|8961|8968.7|8965.9|8978.2|8974.9|8959.8|8956|901
1697792700000|2023-10-20 09:05:00|8969.8|8966|8970.7|8967.9|8972.7|8968.9|8956.8|8953|893
1697793000000|2023-10-20 09:10:00|8969.8|8967|8968.7|8965.9|8979.5|8975.7|8963.8|8960|858
1697793300000|2023-10-20 09:15:00|8969.7|8966.9|8940.8|8938|8970.7|8967.9|8939.8|8937|901
1697793600000|2023-10-20 09:20:00|8940.9|8938.1|8945.8|8942|8953.8|8951|8938.8|8936|855
1697793900000|2023-10-20 09:25:00|8944.9|8942.1|8949.8|8946|8959.8|8956|8944.9|8942.1|539
1697794200000|2023-10-20 09:30:00|8950.3|8947|8950.8|8948|8950.9|8948|8938.9|8936.1|464
1697794500000|2023-10-20 09:35:00|8951.8|8949|8949.8|8946|8957.7|8954.9|8946.8|8944|383
1697794800000|2023-10-20 09:40:00|8950.8|8947|8955.8|8953|8955.8|8953|8946.8|8943|213
1697795100000|2023-10-20 09:45:00|8954.8|8952|8951.8|8949|8957.7|8954.9|8944.8|8942|303
1697795400000|2023-10-20 09:50:00|8952.8|8950|8950.8|8947|8954.8|8951.9|8947.3|8944|398
1697795700000|2023-10-20 09:55:00|8949.8|8946|8948.8|8946|8953.8|8951|8939.8|8937|380
1697796000000|2023-10-20 10:00:00|8949.7|8946.9|8943.8|8941|8956.3|8953|8941.8|8939|444
1697796300000|2023-10-20 10:05:00|8942.8|8940|8924.9|8922.1|8945.8|8943|8919.9|8917.1|867
1697796600000|2023-10-20 10:10:00|8925.9|8922|8934.8|8932|8936.8|8934|8924.8|8922|481
1697796900000|2023-10-20 10:15:00|8935.8|8933|8941.7|8938.9|8942.8|8939.9|8928.3|8925|451
1697797200000|2023-10-20 10:20:00|8941.8|8939|8941.7|8938.9|8944.7|8941.9|8933.8|8931|310
1697797500000|2023-10-20 10:25:00|8942.7|8939.9|8952.7|8948.9|8957.7|8954.8|8939.7|8936.9|484
1697797800000|2023-10-20 10:30:00|8952.6|8949.8|8955.6|8952.8|8960.6|8957.8|8949.6|8946.8|469
1697798100000|2023-10-20 10:35:00|8954.6|8950.8|8950.6|8947.8|8960.6|8957.8|8950.6|8946.8|419
1697798400000|2023-10-20 10:40:00|8951.6|8948.8|8942.6|8938.8|8953.6|8950.8|8941.6|8938.8|413
1697798700000|2023-10-20 10:45:00|8942.1|8939.8|8944.6|8940.8|8946.6|8943.8|8939.6|8936.8|327
1697799000000|2023-10-20 10:50:00|8945.6|8941.8|8943.6|8939.8|8945.6|8942.8|8935.6|8932.8|350
1697799300000|2023-10-20 10:55:00|8944.5|8941.7|8953.5|8950.7|8955.5|8952.7|8942.6|8939.7|415
1697799600000|2023-10-20 11:00:00|8954|8949.7|8956.5|8953.7|8969.5|8966.7|8952.5|8949.2|583
1697799900000|2023-10-20 11:05:00|8955.5|8952.7|8958.4|8954.6|8966.4|8963.6|8954.5|8951.2|552
1697800200000|2023-10-20 11:10:00|8959.4|8955.6|8964.4|8961.6|8967.4|8964.1|8958.4|8954.6|674
1697800500000|2023-10-20 11:15:00|8965.4|8962.6|8966.3|8962.5|8973.3|8970.5|8962.4|8959.6|637
1697800800000|2023-10-20 11:20:00|8965.3|8962.6|8957.4|8954.6|8966.3|8962.6|8951.4|8948.6|802
1697801100000|2023-10-20 11:25:00|8956.4|8953.6|8960.3|8957.5|8964.3|8960.6|8954.4|8951.6|251
1697801400000|2023-10-20 11:30:00|8960.4|8957.6|8957.4|8954.6|8966.4|8963.5|8956.4|8953.6|551
1697801700000|2023-10-20 11:35:00|8958.4|8956.5|8954.4|8951.6|8962.4|8958.6|8951.4|8948.6|538
1697802000000|2023-10-20 11:40:00|8953.4|8950.6|8951.5|8947.7|8955.4|8951.6|8945.5|8942.7|769
1697802300000|2023-10-20 11:45:00|8950.5|8948.7|8952.5|8948.7|8958.5|8954.7|8947.5|8944.7|471
1697802600000|2023-10-20 11:50:00|8951.5|8949.7|8941.5|8938.7|8953.5|8950.7|8939.5|8936.7|649
1697802900000|2023-10-20 11:55:00|8940.5|8937.7|8944.4|8941.6|8950.4|8946.6|8935.5|8932.7|554
1697803200000|2023-10-20 12:00:00|8945.4|8942.6|8942.4|8939.6|8958.4|8955.5|8939.4|8936.6|837
1697803500000|2023-10-20 12:05:00|8943.4|8940.6|8941.4|8938.6|8946.4|8942.6|8933.4|8930.6|623
1697803800000|2023-10-20 12:10:00|8940.4|8937.6|8933.4|8930.6|8941.4|8937.6|8933.4|8930.6|434
1697804100000|2023-10-20 12:15:00|8934.4|8931.6|8937.4|8934.6|8941.4|8937.6|8933.4|8930.1|290
1697804400000|2023-10-20 12:20:00|8938.4|8935.6|8930.4|8927.6|8942.4|8939.6|8927.4|8924.6|919
1697804700000|2023-10-20 12:25:00|8931.3|8927.5|8911.6|8907.8|8931.4|8928.5|8904.6|8901.7|3829
1697805000000|2023-10-20 12:30:00|8911.5|8907.7|8917.5|8914.7|8925|8921.7|8908.6|8905.7|1579
1697805300000|2023-10-20 12:35:00|8918.5|8915.2|8914.6|8911.8|8923.6|8920.3|8913.5|8909.8|1152
1697805600000|2023-10-20 12:40:00|8915.6|8912.7|8925.5|8922.7|8930.5|8927.7|8912.6|8909.7|821
1697805900000|2023-10-20 12:45:00|8926.5|8923.7|8935.4|8931.6|8935.4|8932.6|8917.5|8914.7|1465
1697806200000|2023-10-20 12:50:00|8934.4|8932.6|8934.4|8930.6|8937.4|8933.6|8927.4|8923.6|2423
1697806500000|2023-10-20 12:55:00|8934.3|8931.5|8946.2|8943.4|8946.3|8943.4|8931.4|8928.6|1308
1697806800000|2023-10-20 13:00:00|8946.3|8943.5|8922.2|8919.4|8951.7|8948.4|8918.3|8915.5|3106
1697807100000|2023-10-20 13:05:00|8920.3|8918.4|8917.2|8914.4|8928.2|8925.4|8908.4|8905.5|2252
1697807400000|2023-10-20 13:10:00|8918.2|8915.4|8919.2|8916.4|8929.1|8926.3|8910.2|8906.5|2012
1697807700000|2023-10-20 13:15:00|8920.2|8917.4|8901.3|8897.5|8923.2|8920.4|8895.3|8892.5|2312
1697808000000|2023-10-20 13:20:00|8900.3|8898.5|8908.3|8904.5|8915.3|8911.5|8898.4|8895.5|1453
1697808300000|2023-10-20 13:25:00|8907.4|8905.5|8912.2|8908.4|8920.7|8917.4|8903.4|8900.1|1547
1697808600000|2023-10-20 13:30:00|8911.3|8908.5|8933.2|8930.4|8942.1|8939.3|8906.3|8903.5|4121
1697808900000|2023-10-20 13:35:00|8934.1|8931.3|8893.3|8890.5|8935.2|8932.3|8888.3|8885.5|2852
1697809200000|2023-10-20 13:40:00|8893.4|8889.6|8869.3|8866.5|8893.4|8890.1|8864.4|8861.6|4643
1697809500000|2023-10-20 13:45:00|8868.4|8865.6|8905.2|8902.4|8910.3|8907.5|8868.4|8865.5|3910
1697809800000|2023-10-20 13:50:00|8905.3|8901.5|8929.1|8926.3|8934.1|8931.2|8905.3|8901.5|3570
1697810100000|2023-10-20 13:55:00|8930.1|8927.3|8930|8927.2|8940.9|8937.2|8925.1|8922.3|2863
1697810400000|2023-10-20 14:00:00|8930.1|8927.3|8949.1|8945.3|8960|8957.2|8929.1|8926.2|4094
1697810700000|2023-10-20 14:05:00|8950|8946.3|8925.2|8922.4|8955.1|8952.2|8913.2|8910.4|2887
1697811000000|2023-10-20 14:10:00|8926.2|8923.3|8910.2|8907.4|8927.2|8924.3|8907.2|8904.4|2082
1697811300000|2023-10-20 14:15:00|8909.2|8906.4|8900.2|8896.4|8912.2|8909.4|8894.2|8891.4|2048
1697811600000|2023-10-20 14:20:00|8899.3|8897.4|8889.7|8886.9|8899.3|8897.4|8876.3|8873.5|2723
1697811900000|2023-10-20 14:25:00|8889.2|8886.4|8894.1|8890.3|8902.1|8899.3|8879.2|8876.4|1879
1697812200000|2023-10-20 14:30:00|8895.1|8891.3|8915|8912.2|8917.1|8914.2|8885.2|8881.4|2136
1697812500000|2023-10-20 14:35:00|8916|8913.2|8903.1|8900.3|8918.5|8915.2|8903.1|8899.3|2004
1697812800000|2023-10-20 14:40:00|8904.1|8900.8|8899.1|8895.3|8907.2|8904.3|8888.2|8885.4|1703
1697813100000|2023-10-20 14:45:00|8898.2|8895.4|8916.1|8912.3|8916.1|8913.3|8896.6|8893.3|1217
1697813400000|2023-10-20 14:50:00|8917|8913.3|8921.1|8917.3|8927.1|8923.3|8909.2|8906.4|2236
1697813700000|2023-10-20 14:55:00|8922.1|8918.3|8917.1|8913.3|8925|8922.2|8911.1|8908.3|1706
1697814000000|2023-10-20 15:00:00|8916.1|8911.4|8921.1|8917.3|8926.1|8923.3|8906.1|8902.3|1907
1697814300000|2023-10-20 15:05:00|8922|8918.3|8920|8917.2|8923|8919.3|8902.1|8899.3|2251
1697814600000|2023-10-20 15:10:00|8919|8916.2|8926.8|8924|8931.9|8929|8917.5|8914.2|1875
1697814900000|2023-10-20 15:15:00|8926.9|8924.1|8928.9|8926.1|8932.9|8930.1|8922.9|8920.1|1789
1697815200000|2023-10-20 15:20:00|8927.9|8925.1|8925.9|8922.1|8944.8|8942|8923.9|8921.1|2158
1697815500000|2023-10-20 15:25:00|8926.9|8923.1|8922.9|8919.1|8931.9|8929.1|8908|8905.2|1917
1697815800000|2023-10-20 15:30:00|8923.8|8920.1|8908|8905.2|8927.4|8924.1|8905|8902.2|1577
1697816100000|2023-10-20 15:35:00|8909|8904.2|8906|8903.2|8916.9|8914.1|8899|8896.2|1769
1697816400000|2023-10-20 15:40:00|8907|8904.2|8913|8910.2|8916|8913.2|8906|8903.2|798
1697816700000|2023-10-20 15:45:00|8912|8909.2|8909|8906.2|8917.5|8914.2|8908|8905.2|1490
1697817000000|2023-10-20 15:50:00|8910|8907.2|8914.9|8912.1|8917|8914.2|8903.1|8900.2|1539
1697817300000|2023-10-20 15:55:00|8915|8911.1|8909.9|8907.1|8915|8912.2|8903.9|8901.1|1276
1697817600000|2023-10-20 16:00:00|8912.8|8909|8913.8|8910|8916.9|8914|8901.9|8899.1|1221
1697817900000|2023-10-20 16:05:00|8912.8|8909|8891.9|8889.1|8913.3|8910|8882.9|8880.1|2992
1697818200000|2023-10-20 16:10:00|8890.9|8888.1|8897.8|8895|8899.8|8897|8887.9|8885.1|1240
1697818500000|2023-10-20 16:15:00|8897.9|8894.1|8893.8|8890|8900.3|8897|8887.8|8884.1|1100
1697818800000|2023-10-20 16:20:00|8894.8|8891|8895.8|8893|8901.8|8899|8890.9|8888|782
1697819100000|2023-10-20 16:25:00|8896.7|8893.9|8902.7|8898.9|8902.8|8900|8887.8|8885|1106
1697819400000|2023-10-20 16:30:00|8902.8|8900|8910.7|8907.9|8911.7|8908.9|8900.7|8897.9|837
1697819700000|2023-10-20 16:35:00|8911.7|8906.9|8912.7|8908.9|8920.1|8916.9|8907.7|8904.4|1129
1697820000000|2023-10-20 16:40:00|8912.6|8909.8|8893.8|8891|8912.7|8909.8|8892.8|8890|1135
1697820300000|2023-10-20 16:45:00|8892.8|8889|8879.8|8877|8894.7|8891.9|8878.7|8875.9|2286
1697820600000|2023-10-20 16:50:00|8878.8|8876|8884.6|8881.8|8892.7|8889.9|8878.7|8875.9|1316
1697820900000|2023-10-20 16:55:00|8884.7|8881.9|8843.9|8840.1|8889.7|8886.9|8843.9|8840.1|2846
1697821200000|2023-10-20 17:00:00|8842.9|8841.1|8853.8|8850|8866.7|8863.9|8840.9|8838|3174
1697821500000|2023-10-20 17:05:00|8853.7|8851|8857.7|8854.9|8868.7|8865.9|8845.8|8843|1842
1697821800000|2023-10-20 17:10:00|8858.7|8855.9|8862.7|8859.9|8873.7|8869.9|8854.7|8851.9|1494
1697822100000|2023-10-20 17:15:00|8863.7|8860.9|8801.8|8799|8864.7|8861.9|8783.8|8781|11390
1697822400000|2023-10-20 17:20:00|8802.8|8798|8833.7|8829.9|8833.7|8829.9|8796.8|8793.6|3880
1697822700000|2023-10-20 17:25:00|8833.8|8831|8856.8|8853|8861.7|8858.4|8833.8|8830.9|3355
1697823000000|2023-10-20 17:30:00|8857.7|8853.9|8849.7|8845.9|8860.7|8857|8835.8|8833|1656
1697823300000|2023-10-20 17:35:00|8848.7|8845|8849.8|8846|8857.8|8854.9|8844.7|8841.9|1077
1697823600000|2023-10-20 17:40:00|8849.7|8846.9|8863.7|8860.9|8868.7|8865.8|8848.7|8845|1120
1697823900000|2023-10-20 17:45:00|8862.7|8859.9|8859.7|8855.9|8865.6|8861.9|8852.7|8849.9|1348
1697824200000|2023-10-20 17:50:00|8858.7|8854.9|8837.7|8834.9|8858.7|8855.4|8834.8|8832|1650
1697824500000|2023-10-20 17:55:00|8836.8|8834|8827.9|8825.1|8841.2|8837.9|8825.9|8822.6|2980
1697824800000|2023-10-20 18:00:00|8828.8|8825|8810.1|8806.3|8833.9|8831.1|8806.1|8802.8|3675
1697825100000|2023-10-20 18:05:00|8810|8807.2|8772.1|8768.3|8811.1|8808.3|8770.1|8767.2|4991
1697825400000|2023-10-20 18:10:00|8771.1|8769.3|8756.2|8753.4|8791.1|8788.3|8748.2|8744.4|4570
1697825700000|2023-10-20 18:15:00|8757.1|8754.3|8780|8777.2|8786.5|8783.2|8752.2|8749.3|4067
1697826000000|2023-10-20 18:20:00|8780.1|8777.3|8773.1|8770.3|8787.1|8784.3|8767.2|8764.3|3534
1697826300000|2023-10-20 18:25:00|8771.1|8769.3|8801.1|8798.3|8810.5|8807.2|8769.1|8766.2|9909
1697826600000|2023-10-20 18:30:00|8800.2|8797.4|8789.3|8786.5|8802.2|8799.4|8788.3|8785.5|3280
1697826900000|2023-10-20 18:35:00|8789.2|8786.4|8788.3|8785.5|8798.3|8795.5|8784.3|8780.6|1999
1697827200000|2023-10-20 18:40:00|8789.3|8786.5|8788.3|8785.5|8790.3|8786.5|8776.4|8773.6|1299
1697827500000|2023-10-20 18:45:00|8789.3|8786.4|8805.1|8802.3|8809.1|8806.3|8786.3|8783|1520
1697827800000|2023-10-20 18:50:00|8804.2|8801.4|8797|8794.2|8806.1|8802.8|8794.2|8790.9|1439
1697828100000|2023-10-20 18:55:00|8798|8795.2|8811|8808.2|8815.9|8813.1|8798|8795.2|930
1697828400000|2023-10-20 19:00:00|8810.9|8808.1|8804.9|8802.1|8810.9|8808.1|8801|8798.2|397
1697828700000|2023-10-20 19:05:00|8805|8802.2|8803.9|8801.1|8807.9|8805.1|8799.9|8797.1|374
1697829000000|2023-10-20 19:10:00|8802.9|8800.1|8799|8796.2|8804.9|8802.1|8798.9|8795.1|396
1697829300000|2023-10-20 19:15:00|8798.9|8796.1|8805.9|8803.1|8805.9|8803.1|8797.9|8794.7|506
1697829600000|2023-10-20 19:20:00|8806.9|8804|8811.8|8808|8812.8|8809|8801.9|8799|521
1697829900000|2023-10-20 19:25:00|8812.7|8808.9|8821.6|8818.8|8824.6|8821.7|8811.8|8808.5|978
1697830200000|2023-10-20 19:30:00|8822.6|8819.3|8822.5|8818.7|8823.6|8820.8|8815.6|8812.8|862
1697830500000|2023-10-20 19:35:00|8823.5|8819.7|8820.5|8816.7|8823.5|8819.7|8814.6|8811.8|360
1697830800000|2023-10-20 19:40:00|8820.6|8817.7|8822.5|8819.7|8823.5|8820.7|8818.6|8815.7|253
1697831100000|2023-10-20 19:45:00|8822.6|8819.8|8822.5|8819.7|8827.9|8824.7|8820.5|8817.7|871
1697831400000|2023-10-20 19:50:00|8823.5|8818.7|8818.5|8815.7|8823.5|8820.7|8817.6|8814.7|355
1697831700000|2023-10-20 19:55:00|8817.6|8814.8|8811.5|8808.7|8818.5|8815.7|8809.5|8806.2|612
1697832000000|2023-10-20 20:00:00|8812.4|8808.6|8810.4|8806.6|8816.4|8813.6|8808.5|8805.6|306
1697832300000|2023-10-20 20:05:00|8809.5|8806.7|8809.4|8806.6|8811.4|8807.7|8804.5|8801.2|212
1697832600000|2023-10-20 20:10:00|8808.4|8805.6|8809.4|8805.6|8810.4|8807.6|8807.4|8804.6|166
1697832900000|2023-10-20 20:15:00|8810.3|8807.5|8807.4|8803.6|8810.3|8807.5|8806.4|8802.7|194
1697833200000|2023-10-20 20:20:00|8806.5|8803.7|8808.4|8805.6|8810.4|8807.6|8806.4|8803.1|159
1697833500000|2023-10-20 20:25:00|8809.4|8805.7|8805.4|8802.6|8809.4|8806.6|8804.4|8801.2|400
1697833800000|2023-10-20 20:30:00|8804.5|8801.6|8809.4|8806.6|8809.4|8806.6|8804.4|8801.6|116
1697834100000|2023-10-20 20:35:00|8809.3|8806.5|8810.3|8806.5|8810.4|8807.5|8808.3|8804.6|87
1697834400000|2023-10-20 20:40:00|8809.4|8806.6|8811.3|8808.5|8813.4|8809.6|8808.4|8805.6|219
1697834700000|2023-10-20 20:45:00|8811.4|8807.6|8810.3|8806.5|8812.3|8808.6|8805.3|8801.5|260
1697835000000|2023-10-20 20:50:00|8809.4|8805.6|8821.3|8817.5|8821.3|8818.4|8808.3|8804.6|218
1697835300000|2023-10-20 20:55:00|8821.2|8818.4|8824.3|8820.5|8830.3|8827.5|8821.2|8817.5|355
1698012000000|2023-10-22 22:00:00|8782.1|8774.3|8779.6|8775.8|8809.7|8801.9|8765.6|8758.8|798
1698012300000|2023-10-22 22:05:00|8779.5|8776.7|8763.1|8759.3|8787.6|8782.5|8760.6|8757.8|550
1698012600000|2023-10-22 22:10:00|8763.6|8759.8|8771.7|8763.9|8777.7|8773.4|8760.7|8757.8|299
1698012900000|2023-10-22 22:15:00|8769.3|8765.5|8765.7|8761.9|8780.4|8776.3|8764.7|8760.9|310
1698013200000|2023-10-22 22:20:00|8766.1|8762.3|8766.4|8762.6|8771.1|8768.3|8761.5|8758.4|409
1698013500000|2023-10-22 22:25:00|8765.4|8761.6|8766.4|8762.6|8767.8|8764.5|8761.4|8758.6|155
1698013800000|2023-10-22 22:30:00|8765.3|8762.5|8765.2|8761.4|8767.5|8763.7|8763.2|8759.4|203
1698014100000|2023-10-22 22:35:00|8764.2|8760.9|8768.4|8765.6|8769.5|8765.8|8761.5|8758.6|251
1698014400000|2023-10-22 22:40:00|8767.4|8764.6|8768.2|8764.4|8769.2|8765.5|8763.3|8759.5|90
1698014700000|2023-10-22 22:45:00|8767.3|8764.5|8775.3|8772.5|8776.3|8772.6|8767.3|8764.4|101
1698015000000|2023-10-22 22:50:00|8775.4|8772.6|8771.3|8768.5|8777.6|8774.3|8771.3|8768.4|76
1698015300000|2023-10-22 22:55:00|8772.2|8768.4|8762.2|8758.4|8772.2|8768.5|8761.2|8757.9|108
1698015600000|2023-10-22 23:00:00|8763.3|8759.5|8761.4|8758.6|8764.3|8761.4|8761.4|8758.5|62
1698015900000|2023-10-22 23:05:00|8762.4|8759.6|8761.5|8758.7|8765.4|8762.6|8761.4|8758.2|126
1698016200000|2023-10-22 23:10:00|8763.3|8759.5|8774.3|8770.5|8774.7|8770.9|8762.4|8759.5|184
1698016500000|2023-10-22 23:15:00|8773.2|8770.4|8769.3|8765.5|8773.7|8770.4|8768.3|8764.6|72
1698016800000|2023-10-22 23:20:00|8768.3|8765.4|8773.1|8769.3|8773.2|8770.4|8768.2|8765.3|56
1698017100000|2023-10-22 23:25:00|8773.2|8769.4|8775.3|8771.5|8775.3|8772.4|8767.2|8763.6|102
1698017400000|2023-10-22 23:30:00|8774.2|8771.4|8767.3|8763.5|8774.3|8771.4|8766.2|8762.5|75
1698017700000|2023-10-22 23:35:00|8766.3|8762.5|8765.3|8762.5|8768.4|8764.6|8763.3|8760.5|112
1698018000000|2023-10-22 23:40:00|8766.3|8763.4|8767.3|8764.5|8769.4|8766.5|8764.3|8761.5|59
1698018300000|2023-10-22 23:45:00|8767.2|8764.4|8746.4|8742.6|8767.2|8764.4|8745.4|8742.6|409
1698018600000|2023-10-22 23:50:00|8746.3|8743.5|8753.4|8749.6|8756.3|8752.5|8745.5|8742.6|116
1698018900000|2023-10-22 23:55:00|8753.3|8750.5|8758.3|8755.5|8759.3|8756.5|8751.2|8748.3|143
1698019200000|2023-10-23 00:00:00|8758.2|8754.4|8761.3|8757.5|8776.2|8772.5|8757.1|8753.4|324
1698019500000|2023-10-23 00:05:00|8760.3|8758.5|8745.4|8742.6|8769.3|8765.5|8745.4|8742.6|227
1698019800000|2023-10-23 00:10:00|8746.5|8742.7|8748.4|8745.6|8754.5|8751.6|8746.4|8742.7|174
1698020100000|2023-10-23 00:15:00|8749.4|8744.6|8735.6|8731.8|8750.4|8746.6|8733.4|8729.7|355
1698020400000|2023-10-23 00:20:00|8735.5|8732.7|8737.5|8734.7|8743.5|8740.7|8734.5|8731.6|190
1698020700000|2023-10-23 00:25:00|8736.5|8733.7|8738.5|8734.7|8739.5|8735.7|8733.6|8730.7|150
1698021000000|2023-10-23 00:30:00|8737.5|8735.7|8734.5|8731.7|8740.5|8737.7|8732.5|8729.6|136
1698021300000|2023-10-23 00:35:00|8735.4|8731.6|8731.3|8728.5|8735.5|8731.7|8727.4|8724.3|183
1698021600000|2023-10-23 00:40:00|8731.4|8727.6|8728.5|8724.7|8734.5|8731.6|8727.5|8724.6|234
1698021900000|2023-10-23 00:45:00|8728.4|8725.6|8727.5|8724.7|8729.5|8726.7|8725.5|8722.6|155
1698022200000|2023-10-23 00:50:00|8727.4|8724.6|8730.3|8727.5|8734.3|8730.6|8726.6|8723.7|149
1698022500000|2023-10-23 00:55:00|8729.3|8726.5|8729.1|8726.3|8731.9|8729.1|8726.3|8722.5|250
1698022800000|2023-10-23 01:00:00|8729.2|8725.4|8703.8|8701|8729.2|8725.4|8688.1|8685.2|1444
1698023100000|2023-10-23 01:05:00|8703.9|8700.1|8698.8|8696|8712.9|8710.1|8698.8|8696|504
1698023400000|2023-10-23 01:10:00|8697.8|8695|8707.9|8705.1|8719.9|8717.1|8697.8|8694.1|450
1698023700000|2023-10-23 01:15:00|8707.8|8705|8719.8|8717|8721.3|8718|8705.8|8702.1|313
1698024000000|2023-10-23 01:20:00|8718.9|8716|8716.8|8713|8730.8|8727|8715.8|8712.1|645
1698024300000|2023-10-23 01:25:00|8715.9|8713.1|8712.8|8710|8716.8|8713.1|8710.8|8708|199
1698024600000|2023-10-23 01:30:00|8712.9|8710.1|8721.6|8717.8|8723.8|8721|8712.7|8709|319
1698024900000|2023-10-23 01:35:00|8720.7|8717.9|8711.8|8709|8723.7|8720.9|8707.8|8705|188
1698025200000|2023-10-23 01:40:00|8710.9|8708.1|8708.8|8706|8714.8|8711|8707.8|8704.9|200
1698025500000|2023-10-23 01:45:00|8709.8|8705.9|8706.7|8702.9|8709.8|8706.9|8703.7|8699.9|121
1698025800000|2023-10-23 01:50:00|8705.8|8703.9|8707.7|8703.9|8709.8|8707|8704.8|8701.9|138
1698026100000|2023-10-23 01:55:00|8706.8|8704|8713.6|8710.8|8714.7|8711.8|8703.7|8700.9|196
1698026400000|2023-10-23 02:00:00|8714.6|8711.7|8720.6|8717.8|8722.7|8719.8|8712.7|8709.9|310
1698026700000|2023-10-23 02:05:00|8721.6|8718.8|8714.8|8711|8726.7|8723.8|8713.8|8710.9|350
1698027000000|2023-10-23 02:10:00|8714.7|8710.9|8704.7|8701.9|8716.8|8714|8703.7|8700.9|209
1698027300000|2023-10-23 02:15:00|8705.6|8702.8|8703.8|8700|8706.8|8704|8698|8694.2|246
1698027600000|2023-10-23 02:20:00|8702.9|8700.1|8707.8|8705|8711.9|8709|8702.7|8699.9|160
1698027900000|2023-10-23 02:25:00|8708.7|8704.9|8699.8|8696|8708.8|8705.9|8697.9|8694.9|176
1698028200000|2023-10-23 02:30:00|8698.8|8696.9|8703.8|8700|8703.8|8700.9|8697.8|8695|118
1698028500000|2023-10-23 02:35:00|8704.7|8701|8706.6|8702.8|8708.8|8706|8703.7|8700|177
1698028800000|2023-10-23 02:40:00|8705.7|8702.9|8702.6|8698.8|8708.7|8705.7|8702.6|8698.8|107
1698029100000|2023-10-23 02:45:00|8701.7|8698.9|8704.6|8700.8|8704.6|8701.8|8701.7|8698.8|82
1698029400000|2023-10-23 02:50:00|8703.6|8699.9|8701.6|8698.8|8705.6|8702.8|8701.6|8698.8|52
1698029700000|2023-10-23 02:55:00|8699.9|8697.1|8698.5|8695.7|8700.6|8697.8|8695.7|8692.8|155
1698030000000|2023-10-23 03:00:00|8699.5|8696.7|8707.5|8704.7|8709.5|8706.2|8699.5|8696.7|111
1698030300000|2023-10-23 03:05:00|8708.5|8705.6|8709.4|8706.6|8710.5|8707.7|8707.5|8704.6|100
1698030600000|2023-10-23 03:10:00|8709.5|8706.7|8717.4|8714.6|8719.4|8715.7|8709.5|8706.7|230
1698030900000|2023-10-23 03:15:00|8717.5|8713.7|8711.4|8708.6|8717.9|8714.6|8708.4|8704.7|169
1698031200000|2023-10-23 03:20:00|8710.4|8707.6|8712.4|8709.6|8713.4|8710.6|8710.4|8707.5|55
1698031500000|2023-10-23 03:25:00|8712.3|8708.6|8710.4|8707.6|8713.4|8710.6|8709.4|8706.1|118
1698031800000|2023-10-23 03:30:00|8709.5|8706.7|8703.4|8700.6|8711.5|8707.7|8703.4|8700.2|146
1698032100000|2023-10-23 03:35:00|8702.4|8699.6|8697.5|8694.7|8703.4|8700.6|8696.5|8693.6|166
1698032400000|2023-10-23 03:40:00|8697.6|8694.8|8699.5|8696.7|8701.6|8698.7|8697.5|8694.7|82
1698032700000|2023-10-23 03:45:00|8698.6|8695.8|8696.6|8693.8|8699.6|8696.7|8695.8|8692.5|165
1698033000000|2023-10-23 03:50:00|8696.7|8693.9|8697.7|8694.9|8698.7|8695.9|8696.6|8693.8|52
1698033300000|2023-10-23 03:55:00|8697.6|8694.8|8697.7|8694.9|8697.7|8694.9|8695.7|8692.9|41
1698033600000|2023-10-23 04:00:00|8696.7|8693.9|8697.6|8694.8|8697.7|8694.9|8696.6|8692.9|45
1698033900000|2023-10-23 04:05:00|8696.6|8693.8|8700.6|8697.8|8701.6|8698.8|8696.6|8693.8|52
1698034200000|2023-10-23 04:10:00|8701.6|8698.8|8700.7|8697.9|8703.6|8700.8|8695.7|8692.9|227
1698034500000|2023-10-23 04:15:00|8700.8|8697|8697.8|8695|8700.8|8697|8695.8|8692|323
1698034800000|2023-10-23 04:20:00|8696.7|8693.9|8700.7|8696.9|8700.7|8697.3|8696.7|8693.9|155
1698035100000|2023-10-23 04:25:00|8701.7|8697.9|8695.7|8691.9|8701.7|8698.9|8694.7|8691.9|168
1698035400000|2023-10-23 04:30:00|8694.8|8692|8692.9|8690.1|8696.9|8693.1|8691.9|8688.6|299
1698035700000|2023-10-23 04:35:00|8692.8|8690|8680.9|8678.1|8695.8|8693|8671.6|8668.3|1075
1698036000000|2023-10-23 04:40:00|8681.1|8678.3|8682|8678.2|8683.9|8680.2|8677.9|8675|120
1698036300000|2023-10-23 04:45:00|8681|8678.1|8683|8679.2|8683.8|8680.2|8679.9|8677|43
1698036600000|2023-10-23 04:50:00|8682.9|8680.1|8685.9|8683.1|8685.9|8683.1|8681.9|8679.1|64
1698036900000|2023-10-23 04:55:00|8685.8|8683|8683|8680.2|8686.9|8684.1|8680.1|8677.2|207
1698037200000|2023-10-23 05:00:00|8683.1|8680.3|8684|8681.2|8691|8688.2|8683|8680.1|145
1698037500000|2023-10-23 05:05:00|8683.9|8681.1|8673|8670.2|8684|8681.1|8673|8670.1|216
1698037800000|2023-10-23 05:10:00|8672.9|8670.1|8676|8673.2|8678.9|8675.6|8668.8|8665.2|247
1698038100000|2023-10-23 05:15:00|8675|8672.2|8671.9|8669.1|8677|8674.2|8670.9|8668.1|141
1698038400000|2023-10-23 05:20:00|8672.9|8670.1|8674.9|8672.1|8675.4|8672.1|8670.9|8668.1|133
1698038700000|2023-10-23 05:25:00|8675|8671.1|8673.8|8671|8676|8672.2|8672|8669.2|58
1698039000000|2023-10-23 05:30:00|8673.9|8671.1|8674|8670.2|8675.9|8673|8671.9|8668.2|118
1698039300000|2023-10-23 05:35:00|8673.1|8670.3|8686.8|8684|8687.4|8684.1|8671|8668.1|311
1698039600000|2023-10-23 05:40:00|8686.9|8684.1|8684|8680.2|8694.3|8691.1|8683.9|8680.2|349
1698039900000|2023-10-23 05:45:00|8683|8679.7|8679.9|8677.1|8684|8681.1|8673.9|8671.1|142
1698040200000|2023-10-23 05:50:00|8680.7|8677.9|8685.9|8682.1|8688.8|8685.5|8680.7|8677.9|220
1698040500000|2023-10-23 05:55:00|8685|8682.2|8685.9|8682.1|8689.9|8687|8684.8|8681|114
1698040800000|2023-10-23 06:00:00|8685.8|8683.1|8690.7|8687.9|8694.8|8692|8685|8682|260
1698041100000|2023-10-23 06:05:00|8691.7|8688.9|8699.7|8696.9|8699.7|8696.9|8690.7|8687.9|218
1698041400000|2023-10-23 06:10:00|8700.7|8697.9|8701.7|8697.9|8706.7|8703.9|8696.7|8693.9|431
1698041700000|2023-10-23 06:15:00|8700.9|8697.1|8696.5|8693.7|8704.1|8700.8|8692.6|8689.8|367
1698042000000|2023-10-23 06:20:00|8696.6|8693.8|8708.4|8704.6|8711.8|8708.5|8696.6|8692.8|522
1698042300000|2023-10-23 06:25:00|8707.5|8704.7|8708.3|8705.5|8713.4|8709.7|8706.4|8703.6|308
1698042600000|2023-10-23 06:30:00|8708.4|8705.6|8697.4|8694.6|8709.4|8706.5|8697.4|8694.6|307
1698042900000|2023-10-23 06:35:00|8696.4|8693.6|8692.4|8689.6|8701.4|8697.6|8689.4|8686.6|288
1698043200000|2023-10-23 06:40:00|8692.5|8688.7|8685.5|8681.7|8692.5|8688.8|8683.5|8679.8|268
1698043500000|2023-10-23 06:45:00|8684.6|8681.8|8691.5|8687.7|8697.1|8693.3|8683.6|8680.8|344
1698043800000|2023-10-23 06:50:00|8690.5|8687.6|8690.5|8687.7|8693.5|8690.6|8685.5|8682.7|342
1698044100000|2023-10-23 06:55:00|8690|8686.7|8693.3|8690.5|8700.4|8697.6|8690|8686.7|295
1698044400000|2023-10-23 07:00:00|8693.4|8690.6|8691.4|8687.6|8703.5|8700.6|8683.5|8680.7|1116
1698044700000|2023-10-23 07:05:00|8690.5|8688.6|8686.5|8683.7|8699.4|8696.6|8684.4|8681.6|690
1698045000000|2023-10-23 07:10:00|8686.4|8683.6|8697.3|8693.5|8698.3|8695.5|8685.5|8682.6|721
1698045300000|2023-10-23 07:15:00|8696.3|8692.7|8702.3|8699.5|8704.3|8701|8690.2|8687.4|514
1698045600000|2023-10-23 07:20:00|8701.3|8698.5|8709.4|8705.6|8713.2|8710.4|8701.3|8698.4|715
1698045900000|2023-10-23 07:25:00|8708.4|8705.5|8705.4|8701.6|8713.4|8709.6|8704.3|8701.4|253
1698046200000|2023-10-23 07:30:00|8704.4|8701.5|8727.9|8724.1|8729|8726.2|8702.2|8699.4|1064
1698046500000|2023-10-23 07:35:00|8727|8724.2|8713.9|8710.1|8734|8731.1|8711|8707.2|968
1698046800000|2023-10-23 07:40:00|8713|8710.2|8723.8|8721|8724.9|8722|8707|8704.1|758
1698047100000|2023-10-23 07:45:00|8723.7|8720.9|8739.6|8735.8|8741.7|8738.8|8723.7|8720|878
1698047400000|2023-10-23 07:50:00|8738.6|8735|8741.6|8738.8|8746.6|8743.8|8732.6|8729.8|788
1698047700000|2023-10-23 07:55:00|8741.8|8739|8742.5|8738.7|8745.7|8742.8|8737.6|8734.7|315
1698048000000|2023-10-23 08:00:00|8742.6|8738.8|8747.6|8744.8|8759.6|8756.6|8742.1|8738.8|857
1698048300000|2023-10-23 08:05:00|8746.6|8743.8|8743.5|8740.7|8755.5|8752.7|8741.6|8738.7|632
1698048600000|2023-10-23 08:10:00|8743.4|8740.6|8732.6|8729.8|8746.5|8743.7|8731.6|8728.8|711
1698048900000|2023-10-23 08:15:00|8733.4|8730.6|8754.4|8751.6|8757.5|8754.6|8732.6|8729.8|742
1698049200000|2023-10-23 08:20:00|8754.5|8751.7|8758.5|8754.7|8764|8760.7|8752.4|8748.7|820
1698049500000|2023-10-23 08:25:00|8757.5|8754.2|8765.3|8761.5|8766.4|8763.5|8755.4|8752.5|848
1698049800000|2023-10-23 08:30:00|8765.2|8762.4|8756.3|8753.5|8778.7|8775.4|8751.4|8748.5|1352
1698050100000|2023-10-23 08:35:00|8755.3|8752.5|8755.3|8752.5|8763.3|8760.5|8752.3|8749.5|333
1698050400000|2023-10-23 08:40:00|8755.2|8751.5|8745.4|8741.6|8755.3|8752.5|8742.3|8738.6|517
1698050700000|2023-10-23 08:45:00|8744.4|8741.5|8746.4|8743.6|8755.4|8752.4|8743.3|8740.5|348
1698051000000|2023-10-23 08:50:00|8746.3|8743.5|8784.1|8781.3|8792.2|8789.3|8746.3|8743.5|1123
1698051300000|2023-10-23 08:55:00|8784.2|8781.4|8795|8792.2|8796.5|8793.3|8783.2|8780.4|990
1698051600000|2023-10-23 09:00:00|8796|8793.2|8794|8791.2|8805.5|8802.2|8783|8779.2|1020
1698051900000|2023-10-23 09:05:00|8794.9|8791.1|8781|8777.2|8806|8803.2|8778|8774.2|690
1698052200000|2023-10-23 09:10:00|8780.1|8777.3|8778.2|8775.4|8791.4|8788.1|8777.1|8774.3|461
1698052500000|2023-10-23 09:15:00|8778.1|8775.3|8780.1|8777.3|8784.1|8781.3|8772.2|8769.4|682
1698052800000|2023-10-23 09:20:00|8779.2|8776.4|8783|8780.2|8789|8786.2|8778.1|8775.3|361
1698053100000|2023-10-23 09:25:00|8782.1|8779.3|8775|8772.2|8784|8781.2|8768|8765.2|583
1698053400000|2023-10-23 09:30:00|8774.9|8772.1|8782.9|8779.1|8787.9|8784.1|8774|8771.2|390
1698053700000|2023-10-23 09:35:00|8783|8780.2|8773.1|8769.3|8785.1|8782.2|8773|8769.3|347
1698054000000|2023-10-23 09:40:00|8772.9|8769.1|8763|8760.2|8772.9|8769.2|8759.1|8755.9|759
1698054300000|2023-10-23 09:45:00|8764|8761.2|8760.1|8757.3|8764.1|8761.3|8752.1|8748.9|571
1698054600000|2023-10-23 09:50:00|8761.1|8758.3|8764|8760.2|8764|8761.2|8752.4|8749.6|465
1698054900000|2023-10-23 09:55:00|8763.1|8760.3|8750.1|8747.3|8766.5|8763.3|8748.1|8744.4|487
1698055200000|2023-10-23 10:00:00|8752.1|8749.3|8754|8750.2|8759.9|8756.6|8748.1|8744.8|381
1698055500000|2023-10-23 10:05:00|8753.1|8750.3|8757.1|8754.3|8758.2|8755.4|8751.1|8748.3|184
1698055800000|2023-10-23 10:10:00|8758|8754.2|8755.1|8752.3|8758|8755.2|8753.1|8749.8|203
1698056100000|2023-10-23 10:15:00|8754.9|8752.1|8739.2|8736.4|8755.1|8752.3|8739.1|8736.3|536
1698056400000|2023-10-23 10:20:00|8740|8737.2|8754|8751.2|8759|8756.2|8740|8737.2|472
1698056700000|2023-10-23 10:25:00|8754.1|8751.3|8748.2|8744.4|8757.9|8754.6|8747.2|8744.3|370
1698057000000|2023-10-23 10:30:00|8748.1|8744.3|8733.2|8729.4|8748.2|8745.4|8731.4|8728.5|537
1698057300000|2023-10-23 10:35:00|8733.3|8730.5|8736.2|8732.4|8740.3|8737.5|8733.3|8730.4|245
1698057600000|2023-10-23 10:40:00|8735.3|8732.5|8731.4|8728.6|8737.4|8734.5|8729.4|8725.6|420
1698057900000|2023-10-23 10:45:00|8732.4|8729.6|8738.3|8735.5|8740.4|8737.5|8732.3|8729.5|261
1698058200000|2023-10-23 10:50:00|8738.8|8734.5|8735.2|8732.4|8741.2|8738.4|8733.4|8730.5|215
1698058500000|2023-10-23 10:55:00|8734.3|8731.5|8725.2|8722.4|8735.3|8732.4|8716.8|8713.5|396
1698058800000|2023-10-23 11:00:00|8726.2|8722.5|8723.3|8720.5|8731.3|8727.6|8715.4|8712.5|549
1698059100000|2023-10-23 11:05:00|8724.3|8721.5|8732.4|8729.6|8735.3|8732.5|8723.3|8720.4|612
1698059400000|2023-10-23 11:10:00|8732.3|8728.5|8734.3|8730.5|8741.4|8738.5|8730.3|8727|471
1698059700000|2023-10-23 11:15:00|8733.3|8729.5|8740.3|8736.5|8742.3|8739.5|8728.4|8725.6|338
1698060000000|2023-10-23 11:20:00|8740.4|8736.6|8737.3|8734.5|8749.2|8745.5|8735.3|8732.4|570
1698060300000|2023-10-23 11:25:00|8738.3|8735.5|8732.3|8729.5|8748.6|8745.4|8729.2|8726.4|612
1698060600000|2023-10-23 11:30:00|8731.3|8728.5|8733.3|8730.5|8735.4|8731.6|8726.2|8723.4|624
1698060900000|2023-10-23 11:35:00|8734.2|8730.4|8734.5|8730.7|8735.4|8731.6|8724.5|8721.3|650
1698061200000|2023-10-23 11:40:00|8734.4|8731.6|8742.4|8739.6|8746.5|8743.6|8730.5|8727.7|470
1698061500000|2023-10-23 11:45:00|8741.5|8738.7|8746.3|8742.5|8748.3|8745.4|8737.1|8733.8|728
1698061800000|2023-10-23 11:50:00|8745.4|8742.6|8761.2|8757.4|8763|8760.2|8743.3|8740.5|1171
1698062100000|2023-10-23 11:55:00|8760.2|8756.4|8744.2|8741.4|8761.2|8757.4|8742.2|8738.5|589
1698062400000|2023-10-23 12:00:00|8745.3|8741.5|8738.2|8735.4|8753.3|8750.4|8735.1|8732.3|620
1698062700000|2023-10-23 12:05:00|8737.4|8734.6|8728.2|8725.4|8738.3|8735.4|8723.2|8720.3|498
1698063000000|2023-10-23 12:10:00|8729.1|8725.3|8741|8738.2|8743.1|8740.3|8728.2|8725.3|624
1698063300000|2023-10-23 12:15:00|8741.1|8738.3|8751|8747.2|8752|8749.2|8737|8733.3|531
1698063600000|2023-10-23 12:20:00|8750|8747.1|8764.9|8762.1|8765.9|8763|8746.1|8743.3|1024
1698063900000|2023-10-23 12:25:00|8765|8761.2|8783.5|8780.7|8785.7|8781.9|8757.8|8754.9|2383
1698064200000|2023-10-23 12:30:00|8784.4|8780.6|8774.6|8771.8|8784.6|8781.8|8770.7|8767.9|1064
1698064500000|2023-10-23 12:35:00|8774.7|8770.9|8761.8|8759|8777.7|8774.8|8760.8|8757.1|945
1698064800000|2023-10-23 12:40:00|8762.7|8758.9|8765.7|8761.9|8770.8|8768|8761.8|8758.9|716
1698065100000|2023-10-23 12:45:00|8766.2|8762.9|8757.8|8755|8767.2|8763.9|8755.8|8753|442
1698065400000|2023-10-23 12:50:00|8758.7|8754.9|8756.9|8754.1|8761.8|8759|8752|8749.2|640
1698065700000|2023-10-23 12:55:00|8756.8|8754|8733.2|8730.4|8757.8|8754.1|8732.1|8729.2|1412
1698066000000|2023-10-23 13:00:00|8733.3|8729.5|8733|8729.2|8750|8747.2|8732|8728.3|2000
1698066300000|2023-10-23 13:05:00|8732.9|8730.1|8706.3|8702.5|8736|8733.2|8705.2|8701.5|3379
1698066600000|2023-10-23 13:10:00|8705.3|8703.5|8685.6|8681.8|8716.3|8713.4|8672.6|8669.7|3866
1698066900000|2023-10-23 13:15:00|8686.3|8683.5|8691.5|8688.7|8698.4|8694.8|8684.6|8681.6|2328
1698067200000|2023-10-23 13:20:00|8690.5|8687.7|8730|8727.2|8738.1|8735.2|8679.5|8676.7|4164
1698067500000|2023-10-23 13:25:00|8730.8|8728|8738|8734.2|8746.3|8743.2|8722.1|8719.3|2343
1698067800000|2023-10-23 13:30:00|8737.9|8734.1|8701.3|8698.5|8737.9|8734.2|8696.8|8693.5|3279
1698068100000|2023-10-23 13:35:00|8702.3|8697.5|8691.2|8688.4|8703.1|8700.3|8666.7|8663.8|3655
1698068400000|2023-10-23 13:40:00|8692.1|8689.3|8688.2|8685.4|8718.4|8715.1|8683.1|8679.3|2758
1698068700000|2023-10-23 13:45:00|8687.2|8684.4|8698.1|8695.3|8709.8|8707|8683.1|8680.3|2294
1698069000000|2023-10-23 13:50:00|8697.2|8694.4|8701.9|8699.1|8723.7|8720.9|8674.1|8671.3|3194
1698069300000|2023-10-23 13:55:00|8702.7|8699.9|8711|8707.2|8726.1|8722.3|8693|8690.1|1971
1698069600000|2023-10-23 14:00:00|8710.9|8707.1|8705.9|8703.1|8724.2|8721|8697.9|8695.1|2207
1698069900000|2023-10-23 14:05:00|8706.8|8704|8706.9|8703.1|8720.8|8717.1|8699.9|8697.1|1557
1698070200000|2023-10-23 14:10:00|8705.9|8704.1|8671.2|8668.4|8706|8704.1|8668.2|8665.4|3173
1698070500000|2023-10-23 14:15:00|8672.2|8669.4|8715.7|8712.9|8717|8713.7|8660.4|8657.6|4523
1698070800000|2023-10-23 14:20:00|8714.8|8711.9|8730.5|8727.7|8733.5|8730.7|8711.7|8707.9|2453
1698071100000|2023-10-23 14:25:00|8731.4|8727.6|8713.6|8710.8|8731.4|8728.1|8713.6|8710.8|1498
1698071400000|2023-10-23 14:30:00|8714.5|8711.7|8704.9|8702.1|8722.1|8718.8|8696.9|8694.1|2102
1698071700000|2023-10-23 14:35:00|8703.9|8701.1|8698.3|8694.5|8709|8706.1|8691.3|8688.5|2631
1698072000000|2023-10-23 14:40:00|8697.3|8693.5|8719.3|8716.5|8722.3|8719.4|8692.3|8689.5|2241
1698072300000|2023-10-23 14:45:00|8719.2|8716.4|8705.5|8702.7|8722.7|8719.4|8701.5|8698.2|1730
1698072600000|2023-10-23 14:50:00|8705.4|8702.6|8732.2|8729.4|8738.2|8735.4|8699.5|8696.7|1981
1698072900000|2023-10-23 14:55:00|8733.1|8730.3|8710.2|8707.4|8733.5|8730.3|8708.8|8705.4|1401
1698073200000|2023-10-23 15:00:00|8710.3|8706.5|8712.3|8708.5|8716.3|8713.5|8699.5|8696.3|1417
1698073500000|2023-10-23 15:05:00|8713.3|8709.5|8723.4|8719.6|8730.2|8726.5|8707.3|8704.4|1072
1698073800000|2023-10-23 15:10:00|8723.3|8720.5|8705.5|8702.7|8731.2|8728.4|8703.6|8700.7|1441
1698074100000|2023-10-23 15:15:00|8706.4|8703.6|8704.8|8702|8721.5|8718.7|8702.6|8699.7|2362
1698074400000|2023-10-23 15:20:00|8704.7|8701.9|8699.9|8697.1|8710.8|8707.9|8697.8|8694.5|1731
1698074700000|2023-10-23 15:25:00|8700.8|8697|8688|8684.2|8702.8|8700|8681.9|8679.1|2957
1698075000000|2023-10-23 15:30:00|8686.9|8683.1|8649.1|8646.3|8698.2|8694.9|8645.1|8642.1|5267
1698075300000|2023-10-23 15:35:00|8651.7|8647.9|8626.3|8622.5|8663.1|8660.3|8612.3|8609.4|5046
1698075600000|2023-10-23 15:40:00|8626.1|8622.3|8645.9|8643.1|8646.6|8643.8|8615.8|8612.3|3012
1698075900000|2023-10-23 15:45:00|8644.9|8642.1|8639.9|8637.1|8651.9|8649.1|8636.9|8634.1|1709
1698076200000|2023-10-23 15:50:00|8639.4|8636.1|8651.4|8648.6|8659.3|8655.6|8631.9|8629.1|3068
1698076500000|2023-10-23 15:55:00|8651.5|8647.7|8650.5|8647.7|8656.4|8652.7|8646.5|8642.8|1659
1698076800000|2023-10-23 16:00:00|8650.6|8647.8|8634.7|8631.9|8655.5|8652.7|8626.6|8622.9|1568
1698077100000|2023-10-23 16:05:00|8633.7|8630.9|8633.5|8629.7|8645.3|8641.5|8621.6|8618.8|1742
1698077400000|2023-10-23 16:10:00|8633.4|8630.6|8637.4|8633.6|8645.3|8642.4|8622.5|8619.2|1040
1698077700000|2023-10-23 16:15:00|8636.4|8632.7|8612.7|8608.9|8638.4|8635.5|8605.8|8603|1891
1698078000000|2023-10-23 16:20:00|8611.8|8609|8620.8|8617|8634.5|8630.8|8609.8|8606.1|1316
1698078300000|2023-10-23 16:25:00|8619.8|8618|8603.9|8601.1|8621.8|8619|8598.8|8595|2019
1698078600000|2023-10-23 16:30:00|8603.8|8601|8598.9|8596.1|8607.7|8604.4|8595|8591.7|1414
1698078900000|2023-10-23 16:35:00|8598|8595.2|8595|8591.2|8600.8|8598|8591.9|8588.8|1047
1698079200000|2023-10-23 16:40:00|8594|8591.1|8570.1|8567.3|8594|8591.1|8570.1|8567.3|3637
1698079500000|2023-10-23 16:45:00|8571|8568.2|8562.3|8558.5|8579.1|8576.3|8557.3|8554.5|4231
1698079800000|2023-10-23 16:50:00|8561.3|8559.5|8573.3|8569.5|8574.2|8571.4|8557.3|8553.6|2774
1698080100000|2023-10-23 16:55:00|8573.2|8570.4|8569.3|8566.5|8583.1|8580.3|8559.4|8556.6|2648
1698080400000|2023-10-23 17:00:00|8570.2|8566.4|8537.5|8534.7|8571.2|8567.6|8519.6|8516.7|4268
1698080700000|2023-10-23 17:05:00|8538.6|8534.8|8548.5|8545.7|8554.3|8551.5|8525.5|8522.7|3599
1698081000000|2023-10-23 17:10:00|8547.6|8544.8|8568.4|8564.6|8570.3|8567.5|8546.6|8543.3|2019
1698081300000|2023-10-23 17:15:00|8567.4|8564.5|8577|8573.2|8588.5|8585.3|8563.4|8560.6|2750
1698081600000|2023-10-23 17:20:00|8576.1|8574.2|8551.2|8547.4|8576.1|8574.2|8546.3|8543.4|2829
1698081900000|2023-10-23 17:25:00|8551.3|8548.5|8533.4|8530.6|8555.3|8552.5|8529.4|8526.5|2529
1698082200000|2023-10-23 17:30:00|8533.5|8530.7|8556.2|8552.4|8559.2|8556.2|8525.4|8521.6|2007
1698082500000|2023-10-23 17:35:00|8555.2|8553.4|8549.2|8546.4|8559.1|8556.3|8544.3|8541.5|1317
1698082800000|2023-10-23 17:40:00|8549.1|8545.4|8564|8561.2|8570.1|8567.3|8548.2|8545.3|1327
1698083100000|2023-10-23 17:45:00|8565|8562.2|8569.9|8567.1|8574.9|8572.1|8561|8558.2|1721
1698083400000|2023-10-23 17:50:00|8570.9|8568.1|8566.9|8564.1|8570.9|8568.1|8556.9|8553.1|1151
1698083700000|2023-10-23 17:55:00|8567.9|8563.1|8560|8557.2|8570.8|8567.9|8558.9|8556.1|1238
1698084000000|2023-10-23 18:00:00|8561.1|8558.3|8563.1|8559.3|8563.2|8560.4|8557.1|8554.2|1180
1698084300000|2023-10-23 18:05:00|8561.3|8558.5|8560.9|8558.1|8563.1|8560.3|8554.1|8551.3|1010
1698084600000|2023-10-23 18:10:00|8559.9|8557.1|8562.1|8558.3|8563.1|8560.3|8555.9|8553.1|1732
1698084900000|2023-10-23 18:15:00|8562|8558.2|8561.6|8558.8|8575|8572.2|8548.2|8545.3|4418
1698085200000|2023-10-23 18:20:00|8560.8|8558|8538.1|8535.3|8563.6|8559.9|8533.9|8531.1|3231
1698085500000|2023-10-23 18:25:00|8537.1|8534.3|8534.1|8531.3|8540.2|8537.4|8524.1|8520.5|7757
1698085800000|2023-10-23 18:30:00|8534.2|8531.4|8539.1|8535.3|8542|8539.2|8531.1|8528.3|2545
1698086100000|2023-10-23 18:35:00|8539|8536.2|8549.1|8545.3|8551.1|8548.1|8533.2|8530.4|963
1698086400000|2023-10-23 18:40:00|8548|8545.2|8554.6|8550.8|8558.8|8555.9|8544.1|8541.3|1725
1698086700000|2023-10-23 18:45:00|8555.5|8551.8|8555.7|8552.9|8559.6|8556.7|8553.7|8550.8|950
1698087000000|2023-10-23 18:50:00|8555.6|8552.8|8557.7|8554.9|8558.6|8554.9|8550.6|8546.9|587
1698087300000|2023-10-23 18:55:00|8557.6|8554.8|8562.6|8559.8|8562.8|8560|8556.6|8553.8|373
1698087600000|2023-10-23 19:00:00|8562.7|8559.9|8563.9|8561.1|8566.8|8564|8559.8|8557|981
1698087900000|2023-10-23 19:05:00|8563|8560.2|8563.8|8561|8566.2|8563.1|8561.1|8558.2|596
1698088200000|2023-10-23 19:10:00|8563.9|8561.1|8580.6|8577.8|8581.6|8578.8|8562|8559.2|2284
1698088500000|2023-10-23 19:15:00|8580.7|8576.8|8575.6|8572.8|8582.6|8579.8|8571.7|8568.9|749
1698088800000|2023-10-23 19:20:00|8575.5|8572.7|8564.6|8560.8|8576.6|8573.7|8559.6|8556.8|874
1698089100000|2023-10-23 19:25:00|8563.7|8560.9|8563.6|8560.8|8564.7|8561.8|8558.7|8555.9|348
1698089400000|2023-10-23 19:30:00|8564.4|8561.6|8558.6|8555.8|8564.5|8561.6|8557.7|8554.5|197
1698089700000|2023-10-23 19:35:00|8557.7|8554.9|8574.6|8571.8|8577.6|8574.8|8554.7|8551.9|745
1698090000000|2023-10-23 19:40:00|8575.6|8571.9|8571.6|8568.8|8577.5|8574.7|8568.6|8565.8|312
1698090300000|2023-10-23 19:45:00|8572.6|8569.8|8580.6|8576.8|8599|8595.7|8572.6|8569.8|2349
1698090600000|2023-10-23 19:50:00|8580.2|8576.4|8582.7|8579.9|8587.5|8584.7|8573.7|8570|1071
1698090900000|2023-10-23 19:55:00|8583.6|8579.8|8581.4|8578.6|8588.5|8585.7|8575.7|8572|664
1698091200000|2023-10-23 20:00:00|8581.5|8578.7|8582.7|8579.9|8584.8|8581.9|8575.9|8573|447
1698091500000|2023-10-23 20:05:00|8583.6|8579.8|8587.7|8583.9|8588.8|8585.9|8581.7|8577.9|143
1698091800000|2023-10-23 20:10:00|8586.7|8583|8588.7|8584.9|8594.7|8591.9|8586.6|8582.9|389
1698092100000|2023-10-23 20:15:00|8587.7|8583.9|8589.8|8586|8589.8|8587|8584.6|8581.8|219
1698092400000|2023-10-23 20:20:00|8589.7|8585.9|8591|8588.2|8594|8591|8587.8|8585|262
1698092700000|2023-10-23 20:25:00|8590|8587.2|8593|8590.2|8594|8590.7|8590|8587.2|97
1698093000000|2023-10-23 20:30:00|8593.9|8590.1|8596.8|8594|8597.7|8594.9|8592.9|8589.1|207
1698093300000|2023-10-23 20:35:00|8594.7|8591.9|8595.8|8592|8596.9|8594.1|8593.8|8591|93
1698093600000|2023-10-23 20:40:00|8596.2|8592.4|8596.7|8593.9|8597.7|8594|8593.8|8591|147
1698093900000|2023-10-23 20:45:00|8596.8|8593|8596.7|8593.9|8598.2|8594.9|8593.8|8590.9|144
1698094200000|2023-10-23 20:50:00|8596.8|8594|8590.8|8587|8597.7|8594|8590.8|8587|110
1698094500000|2023-10-23 20:55:00|8590.7|8587.9|8593.7|8589.9|8595.8|8592|8586.6|8582.9|251
1698098400000|2023-10-23 22:00:00|8597.6|8594.8|8593.5|8590.7|8598.6|8594.8|8592.5|8589.7|93
1698098700000|2023-10-23 22:05:00|8593.6|8590.8|8593.7|8590.9|8594.7|8591.8|8593.6|8590.8|23
1698099000000|2023-10-23 22:10:00|8594.6|8590.8|8594.7|8591.9|8595.7|8591.9|8594.6|8590.8|22
1698099300000|2023-10-23 22:15:00|8594.6|8591.8|8584.7|8580.9|8594.6|8591.8|8583.8|8580.9|100
1698099600000|2023-10-23 22:20:00|8583.8|8581|8580.8|8578|8586.8|8583.9|8580.7|8577.8|76
1698099900000|2023-10-23 22:25:00|8580.7|8577.9|8583.6|8579.8|8583.7|8579.9|8578.8|8575.9|70
1698100200000|2023-10-23 22:30:00|8583.7|8579.9|8582.6|8578.8|8586.7|8583.8|8581.7|8578.7|81
1698100500000|2023-10-23 22:35:00|8582.7|8578.9|8582.6|8579.8|8584.7|8581.9|8581.6|8578.7|42
1698100800000|2023-10-23 22:40:00|8581.6|8578.8|8586.6|8583.8|8586.7|8583.8|8580.6|8577.7|97
1698101100000|2023-10-23 22:45:00|8587.7|8583.9|8585.7|8582.9|8588.1|8584.8|8583.9|8581|47
1698101400000|2023-10-23 22:50:00|8585.8|8583|8584.8|8582|8586.8|8584|8583.8|8581|25
1698101700000|2023-10-23 22:55:00|8585.8|8581|8586.7|8582.9|8586.8|8583.5|8585.7|8581|11
1698102000000|2023-10-23 23:00:00|8585.7|8583|8584.7|8581.9|8586.8|8583.1|8584.7|8581.8|29
1698102300000|2023-10-23 23:05:00|8585.7|8582|8587.7|8583.9|8587.8|8584.9|8584.7|8582|27
1698102600000|2023-10-23 23:10:00|8586.8|8584|8591.6|8587.8|8592|8588.7|8586.7|8582.9|83
1698102900000|2023-10-23 23:15:00|8591.7|8587.9|8592.7|8589.9|8596.7|8593.8|8590.7|8587.8|134
1698103200000|2023-10-23 23:20:00|8593.6|8589.8|8596.7|8593.9|8597.7|8594.8|8592.7|8588.9|90
1698103500000|2023-10-23 23:25:00|8596.8|8594|8606.4|8602.6|8606.6|8603.7|8595.8|8593|273
1698103800000|2023-10-23 23:30:00|8606.5|8602.7|8609.5|8606.7|8613.4|8608.7|8605.5|8602.6|266
1698104100000|2023-10-23 23:35:00|8609.6|8605.8|8606.5|8603.7|8609.6|8606.7|8600.5|8597.6|176
1698104400000|2023-10-23 23:40:00|8607.3|8604.5|8604.5|8600.7|8609.5|8606.7|8604.5|8600.7|127
1698104700000|2023-10-23 23:45:00|8605.5|8601.7|8599.4|8596.6|8605.5|8601.7|8598.5|8595.7|77
1698105000000|2023-10-23 23:50:00|8597.4|8594.6|8592.4|8589.6|8597.4|8594.6|8592.4|8589.6|94
1698105300000|2023-10-23 23:55:00|8592.5|8589.7|8595.6|8591.8|8596.6|8593.7|8591.5|8588.6|77
1698105600000|2023-10-24 00:00:00|8595.4|8591.6|8603.5|8599.7|8606.6|8603.7|8595.4|8591.6|286
1698105900000|2023-10-24 00:05:00|8602.6|8599.8|8602.4|8599.6|8606.7|8603.7|8599.6|8595.8|192
1698106200000|2023-10-24 00:10:00|8602.5|8598.7|8603.4|8600.6|8606.5|8603.6|8601.4|8598.6|92
1698106500000|2023-10-24 00:15:00|8604.3|8600.5|8597.4|8594.6|8604.4|8600.6|8596.5|8593.6|84
1698106800000|2023-10-24 00:20:00|8597.5|8594.7|8601.4|8597.6|8602.2|8599.4|8596.4|8593.2|53
1698107100000|2023-10-24 00:25:00|8600.5|8597.7|8604.3|8600.5|8604.3|8601.5|8597.5|8594.2|81
1698107400000|2023-10-24 00:30:00|8603.4|8600.6|8601.3|8598.5|8604.3|8601.5|8601.3|8598|41
1698107700000|2023-10-24 00:35:00|8600.4|8597.6|8597.4|8593.6|8602.4|8599.5|8594.2|8590.9|128
1698108000000|2023-10-24 00:40:00|8598.1|8595.3|8605.3|8602.5|8605.3|8602.5|8598.1|8594.8|182
1698108300000|2023-10-24 00:45:00|8605.4|8601.6|8594.3|8591.5|8605.4|8601.6|8593.4|8590.1|131
1698108600000|2023-10-24 00:50:00|8594.4|8590.6|8587.5|8584.7|8596.4|8593.5|8586.5|8583.2|231
1698108900000|2023-10-24 00:55:00|8587.4|8584.6|8584.4|8581.6|8590.4|8587.6|8584.4|8581.6|110
1698109200000|2023-10-24 01:00:00|8583.4|8580.6|8569.5|8565.7|8587.3|8584.5|8569.5|8565.7|510
1698109500000|2023-10-24 01:05:00|8569.4|8566.6|8566.4|8562.6|8578.4|8575.6|8565.5|8562.6|301
1698109800000|2023-10-24 01:10:00|8566.5|8563.6|8570.4|8566.6|8574.5|8571.5|8565.4|8562.6|243
1698110100000|2023-10-24 01:15:00|8569.5|8566.7|8578.5|8575.7|8580.5|8576.7|8568.4|8565.6|162
1698110400000|2023-10-24 01:20:00|8579.4|8576.6|8581.5|8577.7|8591.3|8588.5|8577.4|8574.6|205
1698110700000|2023-10-24 01:25:00|8580.6|8577.8|8590.4|8587.6|8593.5|8590.7|8579.4|8575.7|232
1698111000000|2023-10-24 01:30:00|8590.5|8586.7|8584.4|8580.6|8594.4|8591.6|8583.5|8580.6|149
1698111300000|2023-10-24 01:35:00|8585.4|8581.6|8590.4|8586.6|8590.8|8587.5|8582.3|8578.6|241
1698111600000|2023-10-24 01:40:00|8589.5|8586.7|8589.6|8585.8|8597.6|8594.7|8585.5|8582.7|259
1698111900000|2023-10-24 01:45:00|8588.5|8585.7|8585.5|8582.7|8590|8586.7|8582.5|8578.7|116
1698112200000|2023-10-24 01:50:00|8584.6|8581.8|8587.6|8583.8|8591.5|8587.7|8581.5|8578.6|198
1698112500000|2023-10-24 01:55:00|8587.5|8584.7|8588.6|8584.8|8589.6|8586.7|8585.5|8581.8|98
1698112800000|2023-10-24 02:00:00|8588.4|8584.6|8587.5|8584.7|8592.5|8589.7|8587.5|8583.7|96
1698113100000|2023-10-24 02:05:00|8586.6|8583.7|8575.4|8571.6|8587.5|8584.6|8574.4|8571.6|140
1698113400000|2023-10-24 02:10:00|8576.4|8572.6|8582.3|8579.5|8582.3|8579.5|8574.6|8571.7|185
1698113700000|2023-10-24 02:15:00|8582.4|8579.6|8587.3|8583.5|8588.3|8585.5|8582.4|8579.5|104
1698114000000|2023-10-24 02:20:00|8587.2|8584.4|8595.3|8591.5|8599.3|8596.4|8587.2|8584|220
1698114300000|2023-10-24 02:25:00|8594.4|8591.6|8600.2|8597.4|8602.3|8599.4|8593.2|8590.4|158
1698114600000|2023-10-24 02:30:00|8600.1|8597.3|8598.3|8595.5|8605.3|8602.4|8597.3|8594.4|215
1698114900000|2023-10-24 02:35:00|8598.2|8595.4|8600.3|8597.5|8602.3|8598.6|8593.3|8590.5|108
1698115200000|2023-10-24 02:40:00|8600.4|8597.6|8596.3|8592.5|8602.3|8598.5|8595.3|8592.5|89
1698115500000|2023-10-24 02:45:00|8595.4|8592.6|8597.3|8593.5|8597.3|8594.4|8594.3|8591|59
1698115800000|2023-10-24 02:50:00|8597.2|8594.4|8592.1|8588.3|8599.2|8596.4|8592.1|8588.3|80
1698116100000|2023-10-24 02:55:00|8591.1|8587.4|8591.2|8587.4|8595.2|8592.3|8588.3|8585.3|125
1698116400000|2023-10-24 03:00:00|8590.2|8587.3|8588.1|8585.3|8591.2|8588.3|8583.1|8580.2|223
1698116700000|2023-10-24 03:05:00|8589.1|8585.2|8585|8582.2|8589.1|8586.1|8584.9|8582.1|138
1698117000000|2023-10-24 03:10:00|8584.9|8582.1|8581|8578.2|8586.1|8583.3|8579.9|8577.1|119
1698117300000|2023-10-24 03:15:00|8580.9|8578.1|8585|8582.2|8586|8583.2|8579|8576.1|99
1698117600000|2023-10-24 03:20:00|8585.9|8582.1|8586|8583.2|8587.4|8584.1|8583.1|8580.2|57
1698117900000|2023-10-24 03:25:00|8587|8584.1|8582|8578.2|8587|8584.1|8579.9|8577|69
1698118200000|2023-10-24 03:30:00|8581|8578.1|8582.9|8580.1|8584.9|8582.1|8580.8|8577.1|42
1698118500000|2023-10-24 03:35:00|8583|8580.2|8583.9|8581.1|8586|8583.1|8582.9|8579.2|46
1698118800000|2023-10-24 03:40:00|8584.9|8582.1|8585.9|8583.1|8587.9|8585.1|8584.9|8581.7|54
1698119100000|2023-10-24 03:45:00|8585.8|8583|8584.8|8582|8586.9|8583.2|8583.8|8580.6|63
1698119400000|2023-10-24 03:50:00|8584.9|8581.1|8581.8|8579|8584.9|8581.9|8579.8|8576.9|72
1698119700000|2023-10-24 03:55:00|8581.9|8578.1|8578.9|8576.1|8581.9|8579|8578|8575.1|90
1698120000000|2023-10-24 04:00:00|8579|8575.2|8574|8571.2|8581|8578.2|8571.1|8568.2|186
1698120300000|2023-10-24 04:05:00|8574.1|8570.3|8572|8569.2|8574.1|8571.3|8568.1|8565.3|144
1698120600000|2023-10-24 04:10:00|8571.1|8568.2|8566.9|8564.1|8573|8570.2|8566.9|8564.1|118
1698120900000|2023-10-24 04:15:00|8567.9|8565.1|8569.9|8566.1|8570|8567.1|8567.9|8564.2|55
1698121200000|2023-10-24 04:20:00|8569|8566.2|8572.9|8570.1|8574.9|8571.1|8568.9|8566|70
1698121500000|2023-10-24 04:25:00|8572.8|8570|8572.9|8570.1|8573|8570.1|8569|8566|70
1698121800000|2023-10-24 04:30:00|8573|8569.2|8572|8569.2|8576|8573.1|8572|8569.1|127
1698122100000|2023-10-24 04:35:00|8570.9|8568.1|8567.9|8565.1|8573|8569.2|8567.9|8565.1|92
1698122400000|2023-10-24 04:40:00|8568|8564.2|8571|8568.2|8572|8569|8567.9|8564.2|168
1698122700000|2023-10-24 04:45:00|8570.9|8568.1|8574.9|8572.1|8575|8572.1|8570.9|8567.7|27
1698123000000|2023-10-24 04:50:00|8575.9|8571.1|8572.9|8570.1|8575.9|8573.1|8572.8|8570|44
1698123300000|2023-10-24 04:55:00|8572.8|8570|8567.8|8565|8572.9|8570.1|8566.9|8564|118
1698123600000|2023-10-24 05:00:00|8568.8|8566|8576.9|8573.1|8578.9|8576|8568.8|8566|181
1698123900000|2023-10-24 05:05:00|8576|8573.2|8572.8|8570|8578.8|8575.9|8572.8|8569.9|70
1698124200000|2023-10-24 05:10:00|8572.9|8569.1|8576.9|8573.1|8576.9|8574|8570.7|8567|88
1698124500000|2023-10-24 05:15:00|8576.8|8574|8570.8|8568|8576.9|8574|8569.8|8567|60
1698124800000|2023-10-24 05:20:00|8571.8|8568.9|8559.8|8557|8571.8|8569|8559.7|8556.9|190
1698125100000|2023-10-24 05:25:00|8559.7|8556.9|8560.8|8557|8563.7|8560.8|8556.9|8554.1|203
1698125400000|2023-10-24 05:30:00|8560.7|8556.9|8555.7|8551.9|8561.8|8559|8552.7|8549.9|224
1698125700000|2023-10-24 05:35:00|8554.7|8550.9|8552.6|8548.8|8556.8|8553.9|8550.7|8547|192
1698126000000|2023-10-24 05:40:00|8552.7|8549.9|8550.8|8547|8552.8|8549.9|8548.6|8545.8|203
1698126300000|2023-10-24 05:45:00|8549.7|8546.9|8548.7|8545.9|8553.8|8550|8548.7|8545.9|147
1698126600000|2023-10-24 05:50:00|8549.5|8546.7|8552.8|8549|8552.8|8550|8547.7|8543.9|173
1698126900000|2023-10-24 05:55:00|8551.9|8549.1|8556.8|8553|8557.2|8553.9|8548.7|8545.9|88
1698127200000|2023-10-24 06:00:00|8556.7|8553.9|8557.6|8553.8|8560.8|8557.9|8554.7|8551.8|175
1698127500000|2023-10-24 06:05:00|8556.7|8553.9|8555.7|8552.9|8561.7|8558.8|8554.7|8551.9|157
1698127800000|2023-10-24 06:10:00|8556.7|8553.9|8558.6|8554.8|8561.2|8557.9|8554.6|8551.8|73
1698128100000|2023-10-24 06:15:00|8557.7|8554.9|8558.6|8554.8|8561.7|8558.9|8555.6|8551.9|91
1698128400000|2023-10-24 06:20:00|8558.5|8555.7|8565.7|8562.9|8566.7|8563.9|8557.6|8554.7|118
1698128700000|2023-10-24 06:25:00|8565.6|8562.8|8561.6|8558.8|8566.7|8563.8|8561.2|8557.9|89
1698129000000|2023-10-24 06:30:00|8562.5|8558.7|8556.6|8553.8|8569.6|8565.9|8553.5|8550.3|387
1698129300000|2023-10-24 06:35:00|8555.8|8553|8567.6|8564.8|8570.6|8567.8|8554.7|8551.5|230
1698129600000|2023-10-24 06:40:00|8568.5|8564.7|8561.6|8558.8|8569.5|8565.8|8561.6|8558.8|118
1698129900000|2023-10-24 06:45:00|8562.6|8559.8|8573.6|8570.8|8574.6|8571.8|8559.6|8556.4|165
1698130200000|2023-10-24 06:50:00|8572.7|8569.9|8577.5|8574.7|8578.6|8575.7|8569.6|8566.8|200
1698130500000|2023-10-24 06:55:00|8577.6|8573.8|8572.5|8569.7|8581.5|8578.7|8572.5|8569.2|257
1698130800000|2023-10-24 07:00:00|8573.4|8569.6|8572.5|8569.7|8576.6|8573.2|8563.5|8560.7|488
1698131100000|2023-10-24 07:05:00|8573.6|8569.8|8578.5|8575.7|8580.4|8577.6|8569.5|8565.7|338
1698131400000|2023-10-24 07:10:00|8579.5|8576.7|8577.4|8573.6|8581.4|8577.7|8572.5|8568.8|383
1698131700000|2023-10-24 07:15:00|8579.8|8576|8592.3|8589.5|8596.3|8593.5|8579.8|8576|605
1698132000000|2023-10-24 07:20:00|8592.2|8588.4|8604.9|8602.1|8606.7|8603.9|8589.3|8586.5|636
1698132300000|2023-10-24 07:25:00|8605|8601.2|8597|8593.2|8605|8602.1|8594.8|8591.2|449
1698132600000|2023-10-24 07:30:00|8598.8|8595|8600.9|8598.1|8601.8|8599|8589.1|8586.2|514
1698132900000|2023-10-24 07:35:00|8601|8597.2|8602.9|8600.1|8608.9|8606.1|8597.9|8595.1|501
1698133200000|2023-10-24 07:40:00|8603|8599.2|8597.8|8595|8603|8600.1|8595.9|8593|406
1698133500000|2023-10-24 07:45:00|8598.8|8595.1|8593.7|8590.9|8599.8|8596.9|8587.9|8585|566
1698133800000|2023-10-24 07:50:00|8593.8|8591|8594.7|8591.9|8602.8|8599.9|8593.8|8590.9|307
1698134100000|2023-10-24 07:55:00|8595.7|8592.8|8602.5|8598.7|8603.6|8600.8|8592.6|8588.9|389
1698134400000|2023-10-24 08:00:00|8601.6|8598.8|8572|8569.2|8604.5|8601.7|8568.5|8565.1|1281
1698134700000|2023-10-24 08:05:00|8571.2|8568.4|8583.9|8580.1|8585.9|8583.1|8569|8566.1|565
1698135000000|2023-10-24 08:10:00|8583|8580.2|8561|8558.2|8585.9|8583|8560|8557.1|365
1698135300000|2023-10-24 08:15:00|8562|8559.2|8555.9|8552.1|8567.9|8565|8553|8549.3|653
1698135600000|2023-10-24 08:20:00|8556|8552.2|8538.3|8534.5|8559.6|8556.3|8515.3|8512.4|1898
1698135900000|2023-10-24 08:25:00|8538.2|8535.4|8519.1|8516.3|8539.2|8535.9|8507.4|8504.6|1461
1698136200000|2023-10-24 08:30:00|8520.3|8516.5|8495.3|8492.5|8520.8|8517.5|8490.3|8487.4|1770
1698136500000|2023-10-24 08:35:00|8495.2|8491.4|8501.2|8497.4|8504.2|8501.3|8495.1|8491.4|624
1698136800000|2023-10-24 08:40:00|8501.1|8498.3|8522.1|8519.3|8523.2|8520.4|8501.1|8497.5|801
1698137100000|2023-10-24 08:45:00|8521.3|8518.5|8528.3|8525.5|8541.1|8537.3|8517.4|8514.6|1126
1698137400000|2023-10-24 08:50:00|8529.2|8525.4|8549.1|8546.3|8549.1|8546.3|8526.4|8522.6|657
1698137700000|2023-10-24 08:55:00|8549.9|8547.1|8550.1|8547.3|8557.5|8554.2|8546.1|8543.3|499
1698138000000|2023-10-24 09:00:00|8551|8548.2|8541|8538.2|8554.1|8551.2|8534|8530.2|950
1698138300000|2023-10-24 09:05:00|8541.9|8538.1|8542.9|8539.1|8553.9|8551|8538.2|8535.2|527
1698138600000|2023-10-24 09:10:00|8542|8539.2|8548.8|8546|8550.8|8548|8538|8535.1|368
1698138900000|2023-10-24 09:15:00|8549.7|8545.9|8578.6|8575.8|8587.9|8584.7|8549.7|8545.9|1166
1698139200000|2023-10-24 09:20:00|8579.4|8576.6|8582.6|8579.8|8588.5|8585.7|8576.6|8573.8|830
1698139500000|2023-10-24 09:25:00|8583.5|8579.7|8582.6|8579.8|8586.6|8583.8|8575.8|8572.9|406
1698139800000|2023-10-24 09:30:00|8582.5|8578.7|8582.6|8579.8|8589.5|8586.7|8576.6|8573.8|778
1698140100000|2023-10-24 09:35:00|8581.8|8579|8570.8|8568|8585.6|8582.8|8557.8|8554.1|979
1698140400000|2023-10-24 09:40:00|8571.8|8567.9|8569.8|8566|8574.3|8571|8564.7|8561|336
1698140700000|2023-10-24 09:45:00|8568.8|8565.9|8569.8|8566|8571|8568.1|8557.9|8555.1|297
1698141000000|2023-10-24 09:50:00|8568.9|8566.1|8592.6|8589.8|8593.7|8590.9|8568.9|8566|522
1698141300000|2023-10-24 09:55:00|8592.7|8588.9|8578.7|8575.9|8595.2|8591.9|8578.7|8575.8|473
1698141600000|2023-10-24 10:00:00|8578.8|8575|8575.8|8572|8578.8|8575|8562.9|8559.1|556
1698141900000|2023-10-24 10:05:00|8575.7|8572.9|8582.8|8579|8582.8|8579.9|8569.8|8567|292
1698142200000|2023-10-24 10:10:00|8581.8|8577.9|8573.7|8570.9|8581.8|8578.9|8569.7|8566.9|182
1698142500000|2023-10-24 10:15:00|8573.8|8570|8587.5|8584.7|8589.5|8585.9|8568.7|8565.8|359
1698142800000|2023-10-24 10:20:00|8586.5|8583.7|8585.4|8582.6|8588.5|8585.6|8578.5|8574.8|266
1698143100000|2023-10-24 10:25:00|8585.5|8581.7|8584.4|8581.6|8594.5|8591.6|8582.6|8579.3|371
1698143400000|2023-10-24 10:30:00|8584.5|8580.7|8580.6|8577.8|8585.5|8581.7|8573.6|8570.8|316
1698143700000|2023-10-24 10:35:00|8580.5|8577.7|8568.6|8565.8|8584.5|8580.8|8566.6|8563.8|360
1698144000000|2023-10-24 10:40:00|8569.6|8566.8|8571.6|8568.8|8574.6|8571.8|8562.6|8559.7|383
1698144300000|2023-10-24 10:45:00|8572.5|8569.7|8568.6|8565.8|8574.4|8571.6|8566.4|8563.3|187
1698144600000|2023-10-24 10:50:00|8569.5|8565.7|8567.5|8563.7|8571.5|8568.6|8564.6|8561.7|179
1698144900000|2023-10-24 10:55:00|8567.4|8564.6|8570.5|8566.7|8570.5|8567.7|8563.4|8560.6|220
1698145200000|2023-10-24 11:00:00|8570.4|8567.6|8557.5|8553.7|8571.8|8568.7|8557.4|8553.7|454
1698145500000|2023-10-24 11:05:00|8557.6|8554.7|8568.3|8565.5|8568.3|8565.5|8548.9|8546.1|788
1698145800000|2023-10-24 11:10:00|8569.2|8566.4|8567.4|8564.6|8573.4|8570.5|8565.3|8562.5|300
1698146100000|2023-10-24 11:15:00|8567.3|8563.5|8571.3|8567.5|8573.3|8570.5|8564.3|8561.4|273
1698146400000|2023-10-24 11:20:00|8570.4|8567.6|8575.4|8572.6|8575.4|8572.6|8560.7|8557.6|409
1698146700000|2023-10-24 11:25:00|8576.3|8573.5|8572.4|8568.6|8577.5|8574.7|8570.3|8567.2|306
1698147000000|2023-10-24 11:30:00|8572.3|8569.5|8562.6|8559.8|8572.6|8569.7|8559.6|8556.8|447
1698147300000|2023-10-24 11:35:00|8563.4|8560.6|8544.7|8540.9|8563.5|8560.7|8541.9|8539.1|964
1698147600000|2023-10-24 11:40:00|8543.8|8541|8529.8|8527|8551.7|8548|8522.9|8520.1|1261
1698147900000|2023-10-24 11:45:00|8530.8|8528|8537.8|8535|8550.1|8546.8|8529.8|8526.9|876
1698148200000|2023-10-24 11:50:00|8537.7|8534.9|8543.6|8540.8|8544.7|8541.7|8532.7|8528.9|508
1698148500000|2023-10-24 11:55:00|8544.6|8541.3|8558.5|8555.7|8560.6|8557.8|8541.8|8538.5|826
1698148800000|2023-10-24 12:00:00|8558.6|8555.8|8567.4|8564.6|8568.6|8565.8|8555.4|8552.6|1340
1698149100000|2023-10-24 12:05:00|8567.3|8564.5|8554.7|8551.9|8567.3|8564.5|8551.7|8547.9|821
1698149400000|2023-10-24 12:10:00|8555.6|8552.8|8549.7|8546.9|8561.7|8558.8|8545.7|8542.4|1102
1698149700000|2023-10-24 12:15:00|8550.6|8546.8|8538.9|8536.1|8555.6|8552.8|8534.8|8532|973
1698150000000|2023-10-24 12:20:00|8538.8|8536|8544.9|8542.1|8549.9|8547.1|8537.9|8535.1|480
1698150300000|2023-10-24 12:25:00|8544.8|8542|8525|8521.2|8544.8|8542|8523.9|8521|845
1698150600000|2023-10-24 12:30:00|8524.9|8521.1|8531.2|8528.4|8533.8|8530.9|8515.4|8511.6|2212
1698150900000|2023-10-24 12:35:00|8530.4|8527.4|8524.2|8521.4|8538.2|8534.5|8520.2|8516.5|823
1698151200000|2023-10-24 12:40:00|8526.1|8523.3|8548|8545.2|8548.9|8545.2|8520.2|8517.4|738
1698151500000|2023-10-24 12:45:00|8547.2|8544.4|8538|8535.2|8547.7|8544.9|8536.3|8533.5|932
1698151800000|2023-10-24 12:50:00|8538.1|8534.3|8549.6|8546.8|8551.7|8548.9|8538|8534.3|660
1698152100000|2023-10-24 12:55:00|8550.6|8546.9|8548.8|8546|8552.6|8549.8|8538.9|8536.1|786
1698152400000|2023-10-24 13:00:00|8548.7|8544.9|8529.2|8526.4|8548.8|8546|8521.8|8518.4|2164
1698152700000|2023-10-24 13:05:00|8528.8|8526|8532.8|8530|8540.7|8537.9|8522.8|8520|1329
1698153000000|2023-10-24 13:10:00|8533.8|8531|8515.6|8511.8|8538.8|8535.1|8506.4|8503.1|4606
1698153300000|2023-10-24 13:15:00|8514.7|8511.9|8518.5|8515.7|8523|8519.7|8500.8|8497.6|2751
1698153600000|2023-10-24 13:20:00|8518.6|8514.8|8487.1|8484.3|8519.6|8515.9|8486.1|8483.3|2242
1698153900000|2023-10-24 13:25:00|8488|8483.3|8480|8476.2|8488.1|8485.3|8474.4|8471.5|4182
1698154200000|2023-10-24 13:30:00|8479.1|8476.3|8455.2|8452.4|8479.1|8476.3|8441.3|8438.5|7116
1698154500000|2023-10-24 13:35:00|8456|8453.2|8481.1|8478.3|8489|8486.2|8450.2|8447.4|3251
1698154800000|2023-10-24 13:40:00|8481.9|8479.1|8465.4|8462.6|8488.1|8485.3|8460.4|8457.6|2908
1698155100000|2023-10-24 13:45:00|8466.3|8462.5|8464.4|8461.6|8466.3|8462.5|8436.1|8433.2|5396
1698155400000|2023-10-24 13:50:00|8464.5|8461.7|8465.2|8462.4|8478.9|8474.4|8443.8|8440.9|3294
1698155700000|2023-10-24 13:55:00|8465.3|8461.5|8475.3|8471.5|8491|8488.2|8463.3|8459.6|2394
1698156000000|2023-10-24 14:00:00|8474.4|8471.6|8470.2|8467.4|8488.1|8485.2|8461.4|8458.6|2049
1698156300000|2023-10-24 14:05:00|8470.3|8467.5|8462.4|8459.6|8476.2|8472.5|8457.4|8454.5|1921
1698156600000|2023-10-24 14:10:00|8461.5|8458.7|8480.3|8477.5|8481.4|8478.6|8456.4|8453.5|1529
1698156900000|2023-10-24 14:15:00|8481.2|8477.4|8488|8485.2|8500.9|8498.1|8474.4|8471.5|2653
1698157200000|2023-10-24 14:20:00|8489.1|8485.3|8475.4|8471.6|8491.2|8488.3|8469.6|8466.7|1552
1698157500000|2023-10-24 14:25:00|8475.3|8471.5|8469.6|8465.8|8476.4|8472.6|8453.8|8450.9|2490
1698157800000|2023-10-24 14:30:00|8468.7|8465.9|8478.4|8474.6|8484.4|8481.5|8459.7|8456.8|2223
1698158100000|2023-10-24 14:35:00|8478.3|8475.5|8446.8|8443|8478.3|8475.5|8439.8|8437|3058
1698158400000|2023-10-24 14:40:00|8445.9|8443.1|8415.4|8411.6|8446.8|8443.9|8410.5|8406.8|8385
1698158700000|2023-10-24 14:45:00|8415.6|8412.8|8413|8410.2|8424.4|8421.6|8398|8395.1|6176
1698159000000|2023-10-24 14:50:00|8413.4|8410.6|8410.6|8407.8|8425.5|8421.8|8405.6|8402.8|3397
1698159300000|2023-10-24 14:55:00|8410.7|8406.8|8380.9|8377.1|8411.6|8408.8|8372|8369.1|6122
1698159600000|2023-10-24 15:00:00|8380|8377.2|8367.2|8363.4|8382.3|8379.1|8363.1|8359.5|3906
1698159900000|2023-10-24 15:05:00|8367.3|8364.4|8363.6|8360.8|8378.3|8375.5|8353.5|8350.7|7070
1698160200000|2023-10-24 15:10:00|8363.7|8359.9|8325.6|8322.8|8363.7|8360.4|8313.4|8310.6|9107
1698160500000|2023-10-24 15:15:00|8324.7|8321.9|8344|8341.2|8354.9|8352.1|8320.2|8317.4|5172
1698160800000|2023-10-24 15:20:00|8343.1|8340.3|8327.9|8324.1|8350|8347.2|8319|8315.8|3492
1698161100000|2023-10-24 15:25:00|8328.7|8324.9|8329.5|8325.7|8333.8|8330.8|8315.8|8312.5|4933
1698161400000|2023-10-24 15:30:00|8328.6|8325.8|8292.9|8290.1|8329.5|8326.2|8283.7|8280.9|5462
1698161700000|2023-10-24 15:35:00|8292|8289.2|8317.4|8313.6|8321.1|8317.5|8291.7|8288|3102
1698162000000|2023-10-24 15:40:00|8317.3|8314.5|8337.4|8333.6|8352.1|8349.3|8316.3|8312.6|4456
1698162300000|2023-10-24 15:45:00|8336.5|8333.7|8341.8|8338|8348|8344.8|8328.5|8325.7|1982
1698162600000|2023-10-24 15:50:00|8340.9|8338.1|8318.2|8315.4|8343.9|8341|8317|8313.3|2215
1698162900000|2023-10-24 15:55:00|8318.3|8314.5|8308.5|8305.7|8318.3|8315.4|8299.6|8296.4|2582
1698163200000|2023-10-24 16:00:00|8307.6|8304.7|8305.9|8302.1|8316.1|8313.2|8295|8291.7|4018
1698163500000|2023-10-24 16:05:00|8306|8302.2|8303.9|8301.1|8319.8|8316.9|8301.1|8298.2|3345
1698163800000|2023-10-24 16:10:00|8304|8300.2|8284.8|8282|8310.8|8307.9|8280.8|8278|4269
1698164100000|2023-10-24 16:15:00|8283.9|8281.1|8295.6|8292.8|8298.5|8295.6|8283.8|8280.1|3667
1698164400000|2023-10-24 16:20:00|8295.5|8291.7|8304.7|8301.9|8307.8|8304.9|8292.7|8289.8|2179
1698164700000|2023-10-24 16:25:00|8304.9|8301.1|8325.2|8322.4|8327.1|8323.4|8297.9|8294.7|3075
1698165000000|2023-10-24 16:30:00|8324.4|8320.6|8320.6|8317.8|8343.1|8339.4|8315.8|8312.9|3303
1698165300000|2023-10-24 16:35:00|8319.8|8317|8323.5|8319.7|8342.3|8339.3|8319.6|8316.7|1516
1698165600000|2023-10-24 16:40:00|8322.6|8319.8|8357.4|8354.6|8361.4|8358.6|8320.2|8316.9|2214
1698165900000|2023-10-24 16:45:00|8357.5|8353.7|8319|8316.2|8358.4|8355.6|8319|8316.1|2059
1698166200000|2023-10-24 16:50:00|8319.9|8316.1|8343.6|8340.8|8344.6|8340.9|8313|8309.9|1296
1698166500000|2023-10-24 16:55:00|8343.7|8339.9|8356.7|8352.9|8358.6|8355.7|8335.9|8333.1|1481
1698166800000|2023-10-24 17:00:00|8355.7|8353.8|8360.6|8357.8|8376.5|8372.7|8355.6|8352.7|2505
1698167100000|2023-10-24 17:05:00|8361.6|8358.7|8358.8|8355|8365.6|8362.8|8350.5|8347|1208
1698167400000|2023-10-24 17:10:00|8358.7|8355.9|8348.7|8345.9|8361.8|8358.9|8347.2|8344|1176
1698167700000|2023-10-24 17:15:00|8347.9|8345.1|8349.7|8346.9|8351.2|8348|8337.9|8335|1203
1698168000000|2023-10-24 17:20:00|8349.8|8346|8361.7|8358.9|8366.7|8363.8|8349.7|8346|1757
1698168300000|2023-10-24 17:25:00|8360.7|8357.9|8354.9|8352.1|8363.8|8360.9|8347.1|8344.3|1317
1698168600000|2023-10-24 17:30:00|8355.8|8352|8373.6|8369.8|8375|8371.7|8351.9|8349.1|1614
1698168900000|2023-10-24 17:35:00|8372.7|8369.9|8370.6|8366.8|8382.4|8379.6|8364.6|8361.7|2364
1698169200000|2023-10-24 17:40:00|8370.5|8366.7|8360.7|8356.9|8370.5|8366.8|8355.8|8352.5|1710
1698169500000|2023-10-24 17:45:00|8359.7|8356.4|8378.2|8374.4|8380.6|8377.5|8356.7|8353.8|1369
1698169800000|2023-10-24 17:50:00|8378.3|8374.5|8384.2|8381.4|8385.7|8382.4|8366.5|8363.6|1608
1698170100000|2023-10-24 17:55:00|8384.1|8381.3|8374.3|8371.5|8387.8|8385|8368.4|8365.6|2015
1698170400000|2023-10-24 18:00:00|8375.3|8370.5|8379.2|8376.4|8382.3|8379.4|8369.4|8366.6|1627
1698170700000|2023-10-24 18:05:00|8378.2|8375.4|8383.1|8380.3|8388.5|8385.2|8373.4|8370.5|1790
1698171000000|2023-10-24 18:10:00|8383|8380.2|8383.2|8380.4|8386.2|8383.4|8373.5|8370.2|1952
1698171300000|2023-10-24 18:15:00|8382.4|8379.6|8380|8377.2|8389.9|8387.1|8375.1|8371.4|2202
1698171600000|2023-10-24 18:20:00|8380.9|8378.1|8362.1|8358.3|8388.2|8385|8357.2|8354.3|2966
1698171900000|2023-10-24 18:25:00|8361.2|8358.4|8368.5|8365.7|8369.5|8366.7|8345.4|8342.5|8700
1698172200000|2023-10-24 18:30:00|8369.3|8366.5|8366.5|8363.7|8371.4|8368.5|8361.7|8358.9|2927
1698172500000|2023-10-24 18:35:00|8366.6|8363.8|8361.6|8358.8|8369.6|8366.8|8356.5|8353.7|990
1698172800000|2023-10-24 18:40:00|8360.8|8358|8365.7|8361.9|8367.7|8364.9|8358.7|8355.9|967
1698173100000|2023-10-24 18:45:00|8365.6|8362.8|8367.6|8364.8|8372.6|8368.9|8364.7|8361.8|423
1698173400000|2023-10-24 18:50:00|8368.6|8365.8|8366.7|8362.9|8370.7|8367.9|8365.8|8362.9|427
1698173700000|2023-10-24 18:55:00|8365.7|8362|8352|8349.2|8365.7|8362.8|8348.8|8345.1|1102
1698174000000|2023-10-24 19:00:00|8351.9|8349.1|8354.8|8352|8356.8|8353.9|8347|8344.1|554
1698174300000|2023-10-24 19:05:00|8354.7|8351.9|8345.1|8342.3|8356.1|8353|8344.1|8340.8|880
1698174600000|2023-10-24 19:10:00|8345|8342.2|8339.2|8336.4|8348|8344.3|8336.1|8333.3|757
1698174900000|2023-10-24 19:15:00|8340.1|8336.3|8351.9|8349.1|8351.9|8349.1|8340|8336.3|525
1698175200000|2023-10-24 19:20:00|8352|8349.2|8352|8349.2|8354|8351.1|8348|8345.2|387
1698175500000|2023-10-24 19:25:00|8351.9|8349.1|8358|8354.2|8358.9|8355.2|8351.9|8349.1|257
1698175800000|2023-10-24 19:30:00|8357.9|8355.1|8362|8359.2|8363.9|8361|8352|8348.8|378
1698176100000|2023-10-24 19:35:00|8361.9|8359.1|8362.1|8359.3|8366|8363.1|8360.9|8358|427
1698176400000|2023-10-24 19:40:00|8363.1|8360.2|8363.9|8360.1|8364.9|8362|8361|8357.3|586
1698176700000|2023-10-24 19:45:00|8363|8360.2|8362.2|8359.4|8366.1|8363.2|8361.2|8357.9|423
1698177000000|2023-10-24 19:50:00|8361.4|8358.6|8361.1|8357.3|8366|8363.2|8359.3|8356.3|386
1698177300000|2023-10-24 19:55:00|8361|8357.2|8347.2|8344.4|8362|8359.2|8346.3|8343.3|1451
1698177600000|2023-10-24 20:00:00|8348.1|8344.3|8346.3|8343.5|8352.3|8348.6|8345.3|8341.6|247
1698177900000|2023-10-24 20:05:00|8346.4|8343.6|8343.4|8340.6|8349.3|8346.5|8341.4|8338.5|240
1698178200000|2023-10-24 20:10:00|8344.4|8341.6|8345.3|8342.5|8347.3|8343.6|8342.4|8338.6|203
1698178500000|2023-10-24 20:15:00|8346.3|8343.4|8344.6|8340.8|8346.7|8343.5|8337.8|8335|1669
1698178800000|2023-10-24 20:20:00|8344.5|8340.7|8355.4|8352.6|8355.4|8352.6|8343.6|8340.7|374
1698179100000|2023-10-24 20:25:00|8355.3|8352.5|8351.9|8348.1|8355.3|8352.5|8350.3|8346.5|218
1698179400000|2023-10-24 20:30:00|8351.8|8348|8374.5|8370.7|8375.3|8372.5|8350|8346.2|948
1698179700000|2023-10-24 20:35:00|8374.3|8370.5|8377.4|8374.6|8381.4|8378.6|8373.3|8369.5|777
1698180000000|2023-10-24 20:40:00|8377.5|8373.7|8365.3|8361.5|8377.5|8374.6|8363.4|8360.1|299
1698180300000|2023-10-24 20:45:00|8364.4|8361.6|8363.5|8360.7|8366.5|8363.6|8358.5|8355.7|263
1698180600000|2023-10-24 20:50:00|8364.5|8361.6|8357.4|8353.6|8366.5|8363.6|8356.4|8353.6|295
1698180900000|2023-10-24 20:55:00|8358.2|8354.4|8354.4|8350.6|8359.3|8356.5|8350.3|8347|330
1698184800000|2023-10-24 22:00:00|8357.7|8353.9|8367.5|8364.7|8377.6|8374.8|8356.3|8353|484
1698185100000|2023-10-24 22:05:00|8367.4|8364.6|8370.5|8366.7|8371.5|8368.6|8365.4|8361.6|117
1698185400000|2023-10-24 22:10:00|8371|8367.2|8366.5|8362.7|8372.5|8369.6|8365.4|8362.6|56
1698185700000|2023-10-24 22:15:00|8366.4|8363.6|8367.4|8364.6|8369.5|8365.7|8365.5|8362.6|35
1698186000000|2023-10-24 22:20:00|8366.4|8363.6|8367.4|8364.6|8368.4|8364.6|8365.4|8362.5|22
1698186300000|2023-10-24 22:25:00|8368.3|8364.5|8367.6|8364.8|8369.5|8365.8|8365.5|8362.6|61
1698186600000|2023-10-24 22:30:00|8367.7|8363.9|8361.6|8358.8|8367.7|8364|8361.6|8357.9|66
1698186900000|2023-10-24 22:35:00|8362.5|8358.7|8358.7|8354.9|8363.7|8360|8358.7|8354.9|29
1698187200000|2023-10-24 22:40:00|8357.7|8354|8358.7|8354.9|8358.7|8355.9|8356.6|8352.9|43
1698187500000|2023-10-24 22:45:00|8357.7|8354.8|8357.7|8353.9|8357.7|8354.9|8355.6|8351.9|40
1698187800000|2023-10-24 22:50:00|8357.6|8354.8|8362.6|8359.8|8362.6|8359.8|8357.6|8354.8|59
1698188100000|2023-10-24 22:55:00|8363.4|8360.6|8362.4|8359.6|8365.4|8362.5|8362.4|8359.6|38
1698188400000|2023-10-24 23:00:00|8362.5|8358.7|8359.5|8356.7|8362.5|8359.7|8359.5|8356.7|39
1698188700000|2023-10-24 23:05:00|8359.6|8355.8|8362.4|8358.6|8364.4|8360.6|8358.7|8355.4|73
1698189000000|2023-10-24 23:10:00|8361.4|8358.1|8368.4|8364.6|8368.4|8365.6|8361.4|8358.1|127
1698189300000|2023-10-24 23:15:00|8367.5|8364.7|8363.4|8359.6|8368.4|8364.7|8362.6|8359.6|117
1698189600000|2023-10-24 23:20:00|8362.5|8359.7|8360.3|8357.5|8363.4|8360.5|8360.3|8357.5|26
1698189900000|2023-10-24 23:25:00|8360.4|8356.6|8359.5|8355.7|8362.3|8359.5|8358.5|8355.6|56
1698190200000|2023-10-24 23:30:00|8359.4|8356.6|8360.4|8356.6|8362.4|8359.5|8359.4|8356.5|33
1698190500000|2023-10-24 23:35:00|8359.4|8355.7|8359.4|8355.6|8360.4|8357.5|8358.3|8355.2|24
1698190800000|2023-10-24 23:40:00|8358.3|8355.5|8357.3|8354.5|8359.2|8355.5|8357.2|8354.4|55
1698191100000|2023-10-24 23:45:00|8356.4|8352.6|8356.4|8352.6|8357.4|8354.5|8355.3|8351.5|83
1698191400000|2023-10-24 23:50:00|8355.5|8352.7|8357.4|8353.6|8357.4|8354.5|8355.3|8352.3|29
1698191700000|2023-10-24 23:55:00|8357.2|8354.4|8354.3|8350.5|8357.3|8354.4|8354.2|8350.5|23
1698192000000|2023-10-25 00:00:00|8354.2|8350.4|8365.2|8362.4|8370.2|8367.4|8351.2|8347.5|547
1698192300000|2023-10-25 00:05:00|8366.2|8361.5|8366.2|8363.4|8369.2|8366.3|8354.2|8351|279
1698192600000|2023-10-25 00:10:00|8366.1|8363.3|8355.1|8351.3|8367.3|8364.4|8354|8350.3|202
1698192900000|2023-10-25 00:15:00|8355|8351.2|8358.1|8354.3|8359.1|8356.3|8354.1|8350.9|118
1698193200000|2023-10-25 00:20:00|8357.3|8353.5|8352.1|8349.3|8357.3|8353.5|8351|8347.9|90
1698193500000|2023-10-25 00:25:00|8352|8349.2|8351.1|8347.3|8352.2|8349.4|8349.2|8346.3|72
1698193800000|2023-10-25 00:30:00|8351|8348.2|8360.2|8357.4|8361.2|8358.4|8351|8348.2|204
1698194100000|2023-10-25 00:35:00|8361.3|8357.5|8353.3|8349.5|8361.3|8358.4|8352.2|8349.3|82
1698194400000|2023-10-25 00:40:00|8352.4|8349.6|8358.1|8354.3|8359.1|8355.4|8351.2|8347.5|120
1698194700000|2023-10-25 00:45:00|8358.2|8355.3|8349.2|8346.4|8359.1|8355.4|8349.2|8346.2|127
1698195000000|2023-10-25 00:50:00|8350|8346.2|8340.1|8336.3|8350.3|8347.4|8339.1|8335.8|181
1698195300000|2023-10-25 00:55:00|8340|8337.2|8343.1|8340.3|8344.1|8340.3|8339.2|8336.2|86
1698195600000|2023-10-25 01:00:00|8342.2|8339.3|8347.2|8344.4|8350.6|8347.3|8338.1|8335.2|305
1698195900000|2023-10-25 01:05:00|8347.1|8344.3|8333.4|8330.6|8348.3|8345.4|8333.3|8329.6|411
1698196200000|2023-10-25 01:10:00|8333.3|8330.5|8339.4|8335.6|8341.4|8338.5|8332.3|8329.5|423
1698196500000|2023-10-25 01:15:00|8338.5|8335.7|8358.2|8354.4|8359.4|8356.5|8338.4|8335.5|241
1698196800000|2023-10-25 01:20:00|8357.3|8354.5|8350.4|8347.6|8359.4|8356.5|8350.3|8347.4|206
1698197100000|2023-10-25 01:25:00|8351.4|8347.7|8343.3|8340.5|8351.4|8347.7|8342.5|8339.2|124
1698197400000|2023-10-25 01:30:00|8344.3|8341.5|8340.1|8337.3|8349.2|8346.4|8340.1|8337.3|279
1698197700000|2023-10-25 01:35:00|8340.3|8337.5|8340.2|8336.4|8346.2|8342.5|8339.1|8336.2|78
1698198000000|2023-10-25 01:40:00|8339.1|8336.3|8342.2|8338.4|8343.1|8340.3|8336.1|8333.3|100
1698198300000|2023-10-25 01:45:00|8343|8339.2|8338.1|8335.3|8344.1|8340.3|8335.9|8332.1|94
1698198600000|2023-10-25 01:50:00|8338.2|8334.4|8336.9|8333.1|8339.2|8336.3|8334|8330.4|137
1698198900000|2023-10-25 01:55:00|8337|8334.2|8350.9|8347.1|8352.1|8349.2|8337|8334.1|208
1698199200000|2023-10-25 02:00:00|8351.1|8347.3|8351.9|8349.1|8354.9|8351.2|8350.2|8347.2|165
1698199500000|2023-10-25 02:05:00|8351.8|8349|8350.9|8347.1|8359.2|8355.4|8349.9|8346.9|369
1698199800000|2023-10-25 02:10:00|8349.9|8346|8341.8|8339|8349.9|8347|8340.8|8337.9|230
1698200100000|2023-10-25 02:15:00|8342.6|8339.8|8345.8|8342|8347.8|8344.5|8340.8|8337|115
1698200400000|2023-10-25 02:20:00|8345.7|8341.9|8350.8|8348|8350.9|8348|8343.8|8341|94
1698200700000|2023-10-25 02:25:00|8351.7|8347.9|8350.6|8347.8|8352.6|8348.9|8347.8|8344.9|429
1698201000000|2023-10-25 02:30:00|8350.7|8347.9|8344.9|8341.1|8351.6|8347.9|8341.8|8338.9|167
1698201300000|2023-10-25 02:35:00|8344.8|8341|8344.9|8342.1|8348.9|8346|8341.8|8338.9|57
1698201600000|2023-10-25 02:40:00|8344.8|8342|8344.7|8341.9|8346.6|8343.3|8340.8|8337.5|88
1698201900000|2023-10-25 02:45:00|8344.6|8340.8|8347.7|8344.9|8349.4|8346.6|8343.7|8340.4|227
1698202200000|2023-10-25 02:50:00|8348.5|8345.7|8345.7|8342.9|8351.6|8347.9|8345.7|8342.8|91
1698202500000|2023-10-25 02:55:00|8345.6|8341.9|8349.7|8346.9|8351.6|8348|8343.7|8340.8|58
1698202800000|2023-10-25 03:00:00|8350.2|8345.9|8358.6|8354.8|8360.3|8356.9|8347.7|8344.8|309
1698203100000|2023-10-25 03:05:00|8357.7|8354.9|8356.7|8352.9|8359.6|8356.7|8355.7|8352.8|69
1698203400000|2023-10-25 03:10:00|8356.6|8352.8|8353.7|8350.9|8358.8|8355.7|8349.6|8346.8|135
1698203700000|2023-10-25 03:15:00|8353.6|8350.8|8357.7|8354.9|8359|8355.9|8351.7|8348.8|122
1698204000000|2023-10-25 03:20:00|8357.6|8354.8|8357.6|8353.8|8360.6|8357.2|8356.5|8353.7|123
1698204300000|2023-10-25 03:25:00|8357.5|8354.8|8357.6|8354.8|8358.8|8355.9|8356.4|8353.6|100
1698204600000|2023-10-25 03:30:00|8357.5|8354.7|8364.7|8361.9|8365.7|8362.9|8356.7|8353.8|121
1698204900000|2023-10-25 03:35:00|8364.8|8361|8363.4|8360.6|8368.6|8364.9|8363.4|8360.6|430
1698205200000|2023-10-25 03:40:00|8363.5|8359.7|8360.5|8356.7|8363.5|8359.7|8359.4|8356.2|76
1698205500000|2023-10-25 03:45:00|8359.4|8356.6|8361.4|8358.6|8362.5|8359.5|8359.4|8356.6|57
1698205800000|2023-10-25 03:50:00|8362.3|8358.5|8360.4|8357.6|8362.3|8358.8|8358.6|8355.7|59
1698206100000|2023-10-25 03:55:00|8360.5|8357.7|8360.4|8357.6|8361.9|8358.6|8360.4|8357.5|17
1698206400000|2023-10-25 04:00:00|8361.4|8357.7|8363.4|8360.6|8363.4|8360.6|8360.4|8357.1|79
1698206700000|2023-10-25 04:05:00|8363.3|8360.5|8361.4|8358.6|8366.5|8363.6|8360.3|8356.6|193
1698207000000|2023-10-25 04:10:00|8361.3|8357.6|8351.3|8347.5|8361.3|8357.6|8350.4|8346.8|184
1698207300000|2023-10-25 04:15:00|8351.4|8347.6|8351.5|8347.7|8353.4|8350.6|8350.4|8347.5|51
1698207600000|2023-10-25 04:20:00|8351.4|8347.6|8352.3|8348.5|8353.4|8349.7|8350.4|8347.5|39
1698207900000|2023-10-25 04:25:00|8352.1|8349.3|8351.4|8348.6|8352.6|8349.6|8350.2|8347.4|28
1698208200000|2023-10-25 04:30:00|8352.2|8348.4|8348.2|8344.4|8352.4|8349.6|8347.2|8344.4|110
1698208500000|2023-10-25 04:35:00|8348.3|8345.5|8344.3|8341.5|8349.3|8346.5|8344.3|8341.4|126
1698208800000|2023-10-25 04:40:00|8345.1|8342.3|8341.2|8337.4|8345.4|8342.5|8340.3|8337|81
1698209100000|2023-10-25 04:45:00|8341.3|8338.5|8339.3|8336.5|8341.8|8338.5|8338.3|8335.5|89
1698209400000|2023-10-25 04:50:00|8340.2|8336.4|8342.3|8339.5|8343|8339.7|8339.5|8336.4|128
1698209700000|2023-10-25 04:55:00|8342.5|8339.7|8342.4|8338.6|8343.8|8340.7|8341.5|8338.6|75
1698210000000|2023-10-25 05:00:00|8341.5|8338.7|8341.3|8338.5|8343.6|8340.7|8340.4|8337.5|66
1698210300000|2023-10-25 05:05:00|8341.4|8337.6|8340.3|8337.5|8341.5|8338.7|8339.4|8336.6|32
1698210600000|2023-10-25 05:10:00|8340.4|8337.6|8341.3|8338.5|8341.5|8338.7|8339.4|8336.2|37
1698210900000|2023-10-25 05:15:00|8342.3|8339.5|8335.5|8332.7|8342.3|8339.5|8328.6|8325.8|286
1698211200000|2023-10-25 05:20:00|8335.6|8332.8|8338.5|8335.7|8338.5|8335.7|8335.5|8332.7|70
1698211500000|2023-10-25 05:25:00|8339.4|8335.6|8337.4|8333.6|8340.4|8336.7|8337.4|8333.6|75
1698211800000|2023-10-25 05:30:00|8337.6|8333.8|8326.6|8322.8|8337.6|8334.7|8325.6|8322.8|291
1698212100000|2023-10-25 05:35:00|8326.5|8323.7|8326.4|8323.6|8331.6|8327.8|8324.5|8321.7|172
1698212400000|2023-10-25 05:40:00|8326.6|8323.8|8326.4|8322.6|8330.8|8327.5|8324.4|8321.5|132
1698212700000|2023-10-25 05:45:00|8325.5|8322.7|8329.5|8325.7|8329.5|8326.6|8324.4|8320.7|68
1698213000000|2023-10-25 05:50:00|8329.4|8326.6|8328.2|8325.4|8335.4|8332.6|8328.1|8325.3|355
1698213300000|2023-10-25 05:55:00|8328.1|8325.3|8323.1|8319.3|8330.1|8326.4|8320.2|8317.3|208
1698213600000|2023-10-25 06:00:00|8322.2|8319.4|8325.1|8321.3|8327.6|8324.4|8321.2|8317.9|166
1698213900000|2023-10-25 06:05:00|8325|8322.2|8311.5|8307.7|8325|8322.2|8307.5|8304.7|539
1698214200000|2023-10-25 06:10:00|8311.4|8308.6|8311.4|8308.6|8314.3|8310.6|8307.4|8304.6|251
1698214500000|2023-10-25 06:15:00|8312.5|8308.7|8318.3|8314.5|8324.8|8321.5|8312.3|8308.7|214
1698214800000|2023-10-25 06:20:00|8317.4|8314.6|8326.4|8322.6|8327.4|8324.6|8315.4|8312.5|157
1698215100000|2023-10-25 06:25:00|8326.3|8323.5|8324.4|8321.6|8331.5|8328.6|8324.3|8321.5|140
1698215400000|2023-10-25 06:30:00|8323.4|8320.6|8325.2|8321.4|8328.5|8325|8322.4|8319.5|97
1698215700000|2023-10-25 06:35:00|8324.4|8321.6|8329.3|8325.5|8332.5|8329.4|8321.6|8318.8|173
1698216000000|2023-10-25 06:40:00|8329.2|8325.4|8320.2|8316.4|8329.5|8326.5|8311.5|8308.7|263
1698216300000|2023-10-25 06:45:00|8319.3|8316.5|8315.3|8312.5|8321.4|8317.6|8311.1|8307.4|137
1698216600000|2023-10-25 06:50:00|8315.2|8312.4|8312.2|8308.4|8316.2|8312.8|8307.1|8303.4|218
1698216900000|2023-10-25 06:55:00|8312.3|8309.5|8310.2|8306.4|8315.2|8311.5|8308.3|8305.4|97
1698217200000|2023-10-25 07:00:00|8309.4|8307.4|8321.4|8317.6|8322.2|8318.5|8307.3|8304.4|541
1698217500000|2023-10-25 07:05:00|8320.5|8317.7|8310.5|8307.7|8320.5|8317.7|8308.3|8305.5|294
1698217800000|2023-10-25 07:10:00|8311.3|8308.5|8323.2|8319.4|8329.4|8325.6|8310.5|8307.6|669
1698218100000|2023-10-25 07:15:00|8324.2|8320.4|8318.4|8314.6|8324.6|8321.3|8312.3|8309.4|283
1698218400000|2023-10-25 07:20:00|8318.3|8315.5|8321.2|8317.4|8330.2|8327.3|8316.3|8313.5|347
1698218700000|2023-10-25 07:25:00|8320.3|8317.5|8313.3|8310.5|8324.2|8321.3|8305.2|8301.4|539
1698219000000|2023-10-25 07:30:00|8313.2|8310.4|8319.4|8315.6|8323.4|8320.6|8311.3|8308.4|418
1698219300000|2023-10-25 07:35:00|8319.3|8316.5|8321.2|8318.4|8323.2|8320.4|8315.3|8311.8|225
1698219600000|2023-10-25 07:40:00|8321|8318.2|8326.3|8322.5|8329.4|8326.4|8320.2|8317.4|266
1698219900000|2023-10-25 07:45:00|8325.2|8322.4|8334.1|8330.3|8337.3|8334.4|8325.2|8321.8|485
1698220200000|2023-10-25 07:50:00|8334|8330.2|8322.2|8319.4|8335.1|8332.2|8317.4|8314.6|450
1698220500000|2023-10-25 07:55:00|8322.3|8318.5|8320.4|8316.6|8330.3|8326.6|8320.3|8316.5|461
1698220800000|2023-10-25 08:00:00|8320.3|8316.5|8312.5|8308.7|8322.3|8318.6|8305.4|8302.6|687
1698221100000|2023-10-25 08:05:00|8311.6|8309.7|8307.6|8304.8|8313.5|8309.8|8306.5|8302.9|471
1698221400000|2023-10-25 08:10:00|8308.6|8303.9|8310.6|8307.8|8311.1|8307.9|8304.9|8301.6|830
1698221700000|2023-10-25 08:15:00|8309.8|8307|8316.9|8313.1|8321.9|8319|8303.3|8300.2|1149
1698222000000|2023-10-25 08:20:00|8316.1|8313.3|8339.2|8335.4|8345.2|8342.2|8311.7|8308.1|1080
1698222300000|2023-10-25 08:25:00|8339|8335.2|8358.7|8354.9|8358.7|8355|8337|8334.2|1247
1698222600000|2023-10-25 08:30:00|8358.6|8355.8|8374.7|8370.9|8374.8|8372|8348.8|8345.9|1206
1698222900000|2023-10-25 08:35:00|8374.6|8371.8|8360.7|8356.9|8378.7|8375.8|8354.8|8352|1187
1698223200000|2023-10-25 08:40:00|8359.8|8357|8375.7|8371.9|8375.7|8372.8|8350.8|8347.9|729
1698223500000|2023-10-25 08:45:00|8375.6|8371.8|8369.7|8365.9|8380.5|8377.7|8363.8|8360.9|582
1698223800000|2023-10-25 08:50:00|8369.6|8366.8|8377.7|8373.9|8377.8|8375|8367.7|8364.7|393
1698224100000|2023-10-25 08:55:00|8376.8|8374|8373|8370.2|8384.3|8381|8371|8367.7|1105
1698224400000|2023-10-25 09:00:00|8372.9|8369.2|8361.1|8357.3|8374.1|8371.2|8359.1|8356.3|976
1698224700000|2023-10-25 09:05:00|8361|8358.2|8364|8361.2|8364.1|8361.2|8349|8346.2|882
1698225000000|2023-10-25 09:10:00|8364.1|8360.3|8350.1|8346.3|8365.1|8361.3|8349.1|8345.8|359
1698225300000|2023-10-25 09:15:00|8350|8347.2|8375|8372.2|8376|8372.3|8347|8343.2|886
1698225600000|2023-10-25 09:20:00|8375.1|8371.3|8378.1|8374.3|8378.1|8374.4|8364|8360.3|435
1698225900000|2023-10-25 09:25:00|8378|8375.2|8383.9|8381.1|8386.1|8383.3|8375.9|8372.2|508
1698226200000|2023-10-25 09:30:00|8384.9|8382.1|8374|8370.2|8387.1|8384.3|8370.2|8367.3|448
1698226500000|2023-10-25 09:35:00|8372.9|8370.1|8369.9|8367.1|8376|8372.2|8365.9|8362.2|375
1698226800000|2023-10-25 09:40:00|8370|8366.2|8363|8359.2|8371.1|8368.3|8360.1|8356.8|294
1698227100000|2023-10-25 09:45:00|8363.1|8359.3|8360.1|8357.3|8363.1|8359.3|8351.1|8348.3|535
1698227400000|2023-10-25 09:50:00|8361|8358.2|8370|8366.2|8370.4|8367.1|8358.1|8355.3|319
1698227700000|2023-10-25 09:55:00|8369.9|8366.1|8364.8|8361|8373.9|8371.1|8362.9|8360.1|288
1698228000000|2023-10-25 10:00:00|8364.9|8361.1|8359.9|8357.1|8366.9|8364.1|8356.1|8353|473
1698228300000|2023-10-25 10:05:00|8358.9|8356.1|8352.9|8350.1|8361|8358.1|8348.7|8345.9|356
1698228600000|2023-10-25 10:10:00|8353.8|8350|8357.9|8355.1|8357.9|8355.1|8348.9|8346.1|282
1698228900000|2023-10-25 10:15:00|8357.8|8354.1|8340.1|8337.3|8358.3|8355|8338.9|8336.1|487
1698229200000|2023-10-25 10:20:00|8340.2|8336.4|8339|8335.2|8346.2|8343.3|8330.4|8327.4|614
1698229500000|2023-10-25 10:25:00|8339.1|8336.3|8338|8334.2|8341.2|8338.3|8332.1|8328.4|294
1698229800000|2023-10-25 10:30:00|8337.1|8334.3|8330.1|8327.3|8338.5|8335.3|8328.1|8325.3|473
1698230100000|2023-10-25 10:35:00|8329.1|8326.3|8342.8|8340|8345.9|8343|8327.9|8325.1|401
1698230400000|2023-10-25 10:40:00|8342.9|8339.1|8341|8338.2|8342.9|8340.1|8332.1|8329.3|219
1698230700000|2023-10-25 10:45:00|8340|8337.2|8341.1|8337.3|8346|8342.7|8338|8334.4|606
1698231000000|2023-10-25 10:50:00|8341|8337.2|8340|8337.2|8343.1|8340.2|8338|8335.2|250
1698231300000|2023-10-25 10:55:00|8340.9|8337.1|8332.2|8328.4|8341.5|8338.5|8330.2|8326.6|509
1698231600000|2023-10-25 11:00:00|8332.1|8329.3|8341.1|8337.3|8348.1|8344.3|8331.2|8328.4|511
1698231900000|2023-10-25 11:05:00|8340.2|8337.4|8356.9|8353.1|8359.6|8356.6|8337.2|8334.3|909
1698232200000|2023-10-25 11:10:00|8356.8|8354|8353.9|8350.1|8362.9|8360.1|8351.8|8349|383
1698232500000|2023-10-25 11:15:00|8353|8350.2|8344.1|8340.3|8353.9|8350.2|8341.9|8339.1|434
1698232800000|2023-10-25 11:20:00|8344|8341.2|8344.1|8340.3|8350.1|8347.2|8342|8339.2|391
1698233100000|2023-10-25 11:25:00|8343.1|8340.2|8360.1|8357.3|8361.1|8358.2|8341.1|8337.8|804
1698233400000|2023-10-25 11:30:00|8360|8357.2|8368.7|8365.9|8371.9|8369.1|8357.9|8355.1|628
1698233700000|2023-10-25 11:35:00|8368.6|8365.8|8362.8|8359|8370.8|8367.9|8362|8359|291
1698234000000|2023-10-25 11:40:00|8363|8359.2|8357.9|8354.1|8364.1|8360.4|8355.9|8353|454
1698234300000|2023-10-25 11:45:00|8358.1|8354.3|8373.6|8369.8|8375.6|8372.7|8353.9|8351|983
1698234600000|2023-10-25 11:50:00|8373.5|8370.7|8375.5|8372.7|8377.5|8374.6|8372.6|8368.8|490
1698234900000|2023-10-25 11:55:00|8376.4|8372.6|8376.5|8373.7|8378.9|8375.8|8369.5|8366.6|401
1698235200000|2023-10-25 12:00:00|8376.6|8373.8|8391.4|8388.6|8398.4|8395.6|8373.5|8369.8|2332
1698235500000|2023-10-25 12:05:00|8391.5|8388.7|8381.5|8378.7|8397.4|8393.7|8380.3|8376.5|1017
1698235800000|2023-10-25 12:10:00|8381.3|8378.5|8389.5|8386.7|8391.5|8388.7|8381|8377.7|891
1698236100000|2023-10-25 12:15:00|8389.3|8385.5|8390.2|8387.4|8396.1|8393.2|8378.3|8375.1|1212
1698236400000|2023-10-25 12:20:00|8391.2|8387.3|8391.1|8387.3|8396|8393.2|8386.2|8383.3|621
1698236700000|2023-10-25 12:25:00|8390.1|8387.2|8387|8384.2|8391.1|8388.1|8382.6|8379.3|619
1698237000000|2023-10-25 12:30:00|8386.9|8384.1|8392.9|8389.1|8394.9|8391.3|8385.9|8382.7|929
1698237300000|2023-10-25 12:35:00|8393.1|8390.1|8378.2|8375.4|8396.2|8393.1|8374.1|8370.4|1065
1698237600000|2023-10-25 12:40:00|8378.1|8374.3|8379.2|8376.4|8386.1|8383|8376.2|8373.3|695
1698237900000|2023-10-25 12:45:00|8380.1|8376.3|8373.2|8370.4|8381.1|8378|8369.2|8366.4|1328
1698238200000|2023-10-25 12:50:00|8373.3|8369.5|8379.9|8376.1|8380.6|8377.8|8372.2|8369.3|842
1698238500000|2023-10-25 12:55:00|8379.8|8377|8377.2|8373.4|8387.9|8384.6|8371.2|8368.4|1084
1698238800000|2023-10-25 13:00:00|8377.3|8373.5|8349.4|8346.6|8377.3|8374.2|8346.4|8343.6|3348
1698239100000|2023-10-25 13:05:00|8348.6|8345.8|8359.1|8356.3|8368|8365.2|8347.4|8344.6|2229
1698239400000|2023-10-25 13:10:00|8358.5|8355.7|8362.1|8359.3|8370|8367.2|8356.4|8353.4|1336
1698239700000|2023-10-25 13:15:00|8363|8360.2|8375.9|8373.1|8393.7|8390.9|8363|8359.8|2080
1698240000000|2023-10-25 13:20:00|8374.9|8372.1|8352.1|8349.3|8376.9|8374.1|8347.6|8344.8|2428
1698240300000|2023-10-25 13:25:00|8353.1|8350.2|8359.2|8356.4|8362.9|8360.1|8348.1|8345.3|1313
1698240600000|2023-10-25 13:30:00|8358.1|8355.3|8368.1|8365.3|8376.1|8372.4|8356.3|8353.5|2303
1698240900000|2023-10-25 13:35:00|8370.1|8367.3|8351.2|8347.4|8375.1|8372.2|8347.2|8344.4|2455
1698241200000|2023-10-25 13:40:00|8350.2|8346.9|8346.1|8343.3|8357.2|8354.3|8335.3|8332.5|3137
1698241500000|2023-10-25 13:45:00|8346.2|8342.4|8339.2|8335.4|8351.5|8348.3|8335.4|8332.6|1763
1698241800000|2023-10-25 13:50:00|8338.3|8335.5|8350.3|8346.5|8358|8354.3|8337.3|8334.4|2431
1698242100000|2023-10-25 13:55:00|8350.9|8347.1|8343.2|8339.4|8358.1|8355.3|8336.1|8333.3|2153
1698242400000|2023-10-25 14:00:00|8342.2|8339.3|8336|8333.2|8356.9|8353.2|8332.4|8329.6|2216
1698242700000|2023-10-25 14:05:00|8336.2|8332.4|8310.3|8307.5|8346.9|8344|8310.3|8307.5|3275
1698243000000|2023-10-25 14:10:00|8310.1|8307.3|8306.4|8303.6|8320.1|8317.2|8300.5|8297.7|5611
1698243300000|2023-10-25 14:15:00|8306.1|8303.3|8308.5|8305.7|8310.6|8306.8|8296.6|8293.7|4614
1698243600000|2023-10-25 14:20:00|8308.4|8304.7|8318.2|8315.4|8323.2|8320.4|8306.6|8303.4|2338
1698243900000|2023-10-25 14:25:00|8319|8316.2|8317.1|8313.3|8325.1|8322.3|8311.1|8307.4|1807
1698244200000|2023-10-25 14:30:00|8302.4|8294.6|8278.6|8274.8|8305.6|8302.2|8267.8|8264.9|13772
1698244500000|2023-10-25 14:35:00|8278.7|8275.9|8300.3|8297.5|8304.2|8301.4|8272.7|8269|4581
1698244800000|2023-10-25 14:40:00|8300.2|8297.4|8340.5|8337.7|8343.5|8340.7|8299.4|8296.4|4343
1698245100000|2023-10-25 14:45:00|8342.2|8338.4|8307.4|8304.6|8343.6|8340.7|8306.4|8303.5|7156
1698245400000|2023-10-25 14:50:00|8307.5|8303.7|8297.6|8294.8|8309.5|8305.7|8288.7|8285.9|3613
1698245700000|2023-10-25 14:55:00|8297.8|8294|8310.6|8307.8|8316.5|8313.6|8290.8|8288|2745
1698246000000|2023-10-25 15:00:00|8311.5|8307.7|8200.7|8197.9|8318.3|8315.5|8197.9|8194.1|13136
1698246300000|2023-10-25 15:05:00|8200.4|8197.6|8301.7|8298.9|8306.7|8303.8|8195.9|8192.2|14368
1698246600000|2023-10-25 15:10:00|8302.6|8299.8|8346.8|8344|8361.6|8357.9|8292.9|8289.9|9010
1698246900000|2023-10-25 15:15:00|8345.6|8342.8|8326.1|8323.3|8366.5|8361.2|8320.6|8317.7|5047
1698247200000|2023-10-25 15:20:00|8326.5|8323.7|8356|8352.2|8357|8353.3|8310.5|8306.7|4666
1698247500000|2023-10-25 15:25:00|8355.9|8353.1|8356.1|8353.3|8366.6|8363.3|8346|8343.2|3886
1698247800000|2023-10-25 15:30:00|8357|8353.2|8354.8|8352|8364|8360.3|8337.1|8333.7|6891
1698248100000|2023-10-25 15:35:00|8355.7|8351.9|8334|8330.2|8357.8|8355|8333|8330.2|2371
1698248400000|2023-10-25 15:40:00|8333.1|8330.3|8391.4|8388.6|8396.5|8392.7|8329.9|8327.1|6114
1698248700000|2023-10-25 15:45:00|8391.6|8388.8|8384|8381.2|8406.1|8403.3|8371.9|8368.6|5947
1698249000000|2023-10-25 15:50:00|8384.4|8381.6|8388|8384.2|8393.7|8390.7|8367.7|8364.9|3319
1698249300000|2023-10-25 15:55:00|8387.9|8385.1|8382.9|8380.1|8391.7|8388.9|8368|8365.1|1998
1698249600000|2023-10-25 16:00:00|8383.6|8380.8|8391.1|8388.3|8396.5|8393.6|8373.9|8371.1|2030
1698249900000|2023-10-25 16:05:00|8391.3|8388.5|8411.4|8408.6|8416.4|8413.5|8391.3|8388.5|5504
1698250200000|2023-10-25 16:10:00|8411.3|8407.6|8406.4|8403.6|8421.6|8418.6|8405.4|8402.5|3216
1698250500000|2023-10-25 16:15:00|8406.6|8403.8|8423.2|8419.4|8425.3|8422.4|8406.4|8402.8|2843
1698250800000|2023-10-25 16:20:00|8422.3|8419.5|8407.4|8404.6|8424.3|8421.4|8406.4|8403.6|2673
1698251100000|2023-10-25 16:25:00|8407.5|8404.7|8435.1|8431.3|8436.2|8433.3|8406.4|8403.6|3173
1698251400000|2023-10-25 16:30:00|8434.9|8432.1|8464.1|8460.3|8468.8|8466|8432.1|8428.9|3659
1698251700000|2023-10-25 16:35:00|8463.2|8460.4|8459.2|8456.4|8466.9|8464.1|8450|8446.5|2670
1698252000000|2023-10-25 16:40:00|8459.3|8456.5|8445.6|8442.8|8471|8468.2|8443.7|8440.8|2959
1698252300000|2023-10-25 16:45:00|8445.7|8441.9|8431|8428.2|8446.7|8443.9|8426.7|8423.9|4155
1698252600000|2023-10-25 16:50:00|8431.1|8427.3|8429|8426.2|8436.4|8433.1|8426.1|8423.3|2120
1698252900000|2023-10-25 16:55:00|8430.1|8426.3|8423.4|8419.6|8434.1|8431.2|8422.5|8419.5|2804
1698253200000|2023-10-25 17:00:00|8423.6|8419.8|8423.3|8420.5|8437.2|8434.4|8422.3|8418.8|1974
1698253500000|2023-10-25 17:05:00|8424.2|8420.4|8428.4|8425.6|8433.3|8430.4|8421.3|8418.5|1224
1698253800000|2023-10-25 17:10:00|8428.7|8425.9|8421.4|8417.6|8431.3|8428.4|8418.5|8415|2211
1698254100000|2023-10-25 17:15:00|8421.5|8417.7|8492.1|8488.3|8507.4|8504.6|8420.5|8417.7|9822
1698254400000|2023-10-25 17:20:00|8491.3|8488.5|8471.8|8469|8537.5|8534.2|8471.6|8468|8431
1698254700000|2023-10-25 17:25:00|8471.7|8468.9|8471.9|8468.1|8486.7|8483.9|8461.6|8458.1|3103
1698255000000|2023-10-25 17:30:00|8470.9|8469.1|8483.2|8480.4|8485.1|8481.8|8455.7|8452|3921
1698255300000|2023-10-25 17:35:00|8484.2|8481.4|8487.5|8483.7|8503.5|8500.4|8481.2|8477.9|3971
1698255600000|2023-10-25 17:40:00|8485.5|8482.7|8508.3|8505.5|8512.2|8509.2|8485.5|8482.6|2372
1698255900000|2023-10-25 17:45:00|8507.3|8504.5|8496.3|8493.5|8515.4|8512.5|8494.5|8491.6|2191
1698256200000|2023-10-25 17:50:00|8497.1|8493.3|8481.8|8478|8499.4|8496.5|8476.6|8473.8|1889
1698256500000|2023-10-25 17:55:00|8481.7|8478.9|8468.4|8465.6|8482.6|8478.9|8458.2|8454.5|2434
1698256800000|2023-10-25 18:00:00|8466.9|8464.1|8469.4|8465.6|8472.3|8469.4|8449.8|8445.6|3073
1698257100000|2023-10-25 18:05:00|8468.5|8465.7|8482.7|8479.9|8488.6|8485.7|8461.4|8458.5|2609
1698257400000|2023-10-25 18:10:00|8483.6|8479.8|8489|8485.2|8511.5|8508.7|8482.7|8479.8|2856
1698257700000|2023-10-25 18:15:00|8489.2|8485.4|8482.4|8479.6|8500.2|8497.4|8474.4|8471.6|2824
1698258000000|2023-10-25 18:20:00|8482.3|8478.5|8517.3|8513.5|8524|8520.3|8478.4|8475.5|5026
1698258300000|2023-10-25 18:25:00|8517.1|8514.3|8527.6|8524.8|8536.1|8533.3|8515.5|8511.7|11511
1698258600000|2023-10-25 18:30:00|8526.8|8524|8520.2|8517.4|8531.4|8527.7|8517.1|8514.3|3778
1698258900000|2023-10-25 18:35:00|8520.1|8517.3|8519.8|8517|8531.8|8529|8517.2|8514.3|1672
1698259200000|2023-10-25 18:40:00|8519.9|8517.1|8528.9|8526.1|8530.2|8526.6|8502.6|8499.3|2013
1698259500000|2023-10-25 18:45:00|8528.8|8526|8523.8|8521|8532.3|8529.1|8520.8|8517.5|1002
1698259800000|2023-10-25 18:50:00|8523.9|8521.1|8512.8|8510|8526.9|8524.1|8511.8|8509|1229
1698260100000|2023-10-25 18:55:00|8512.9|8509.1|8522.7|8518.9|8522.8|8519|8503|8500.1|2320
1698260400000|2023-10-25 19:00:00|8521.8|8519|8523.1|8520.3|8532.7|8529.8|8521.8|8519|1246
1698260700000|2023-10-25 19:05:00|8523|8520.2|8535.8|8532|8540.4|8535.9|8523|8519.9|1148
1698261000000|2023-10-25 19:10:00|8535.9|8532.1|8528.5|8525.7|8535.9|8533|8523.1|8520|661
1698261300000|2023-10-25 19:15:00|8528.4|8524.7|8534.4|8531.6|8535.4|8532.6|8522.6|8519.8|599
1698261600000|2023-10-25 19:20:00|8534.5|8531.7|8533.2|8530.4|8540.3|8537.4|8528.6|8525.5|1332
1698261900000|2023-10-25 19:25:00|8533.3|8529.5|8526.1|8522.3|8534.3|8531.5|8524.3|8521.5|680
1698262200000|2023-10-25 19:30:00|8524.5|8521.7|8524|8521.2|8529.3|8525.5|8511.3|8508.2|1222
1698262500000|2023-10-25 19:35:00|8523.9|8521.1|8520|8517.2|8524.9|8522.1|8516.1|8513.2|289
1698262800000|2023-10-25 19:40:00|8520.1|8517.3|8515.9|8513.1|8520.1|8517.3|8514.9|8511.2|319
1698263100000|2023-10-25 19:45:00|8515.1|8512.3|8511.8|8509|8516|8512.3|8507.2|8504.2|1419
1698263400000|2023-10-25 19:50:00|8512.6|8508.8|8509.8|8507|8512.6|8509.3|8504.9|8502.1|725
1698263700000|2023-10-25 19:55:00|8509.9|8507.1|8509.7|8506.9|8510.9|8508.1|8502.9|8500.1|571
1698264000000|2023-10-25 20:00:00|8509.6|8506.8|8511.6|8507.8|8513.6|8509.9|8508.7|8505.8|243
1698264300000|2023-10-25 20:05:00|8510.7|8507.9|8507.7|8504.9|8510.7|8507.9|8501.9|8499|825
1698264600000|2023-10-25 20:10:00|8508.6|8504.8|8520.6|8516.8|8520.6|8516.9|8506.6|8502.8|469
1698264900000|2023-10-25 20:15:00|8521.7|8517.9|8510.8|8507|8528.1|8525.1|8500.9|8498|1684
1698265200000|2023-10-25 20:20:00|8509.9|8507.1|8508.9|8506.1|8511.9|8509.1|8502.1|8499.3|463
1698265500000|2023-10-25 20:25:00|8510.8|8507|8509.7|8505.9|8512.6|8508.8|8500.8|8497|679
1698265800000|2023-10-25 20:30:00|8509.8|8506|8514.6|8510.8|8516.7|8513|8507.9|8505|359
1698266100000|2023-10-25 20:35:00|8514.7|8510.9|8510.8|8507|8515.6|8512.8|8508.6|8504.8|261
1698266400000|2023-10-25 20:40:00|8510.7|8507.9|8513.7|8510.9|8515.8|8512.9|8510.6|8506.8|273
1698266700000|2023-10-25 20:45:00|8514.7|8511.9|8518.3|8514.5|8518.4|8515.5|8513.5|8510.6|798
1698267000000|2023-10-25 20:50:00|8517.4|8514.6|8509.4|8506.6|8525.3|8522.4|8509.2|8506.4|1002
1698267300000|2023-10-25 20:55:00|8509.6|8506.8|8514.2|8510.4|8517.2|8511.4|8503.2|8500.4|447
1698271200000|2023-10-25 22:00:00|8512.1|8504.3|8505.5|8501.7|8512.3|8508.9|8500.5|8497.2|175
1698271500000|2023-10-25 22:05:00|8507.5|8502.7|8508|8504.2|8512.6|8509.8|8504.4|8500.7|80
1698271800000|2023-10-25 22:10:00|8507.9|8504.1|8504.5|8500.7|8508.6|8504.6|8493.5|8488.7|171
1698272100000|2023-10-25 22:15:00|8503.5|8499.7|8507.4|8503.6|8509.4|8506.5|8502.4|8498.7|113
1698272400000|2023-10-25 22:20:00|8507.3|8503.5|8510.3|8506.5|8512.4|8509.5|8504.3|8500.6|106
1698272700000|2023-10-25 22:25:00|8510.4|8507.5|8509.2|8506.4|8513.2|8510.4|8507.4|8504.4|75
1698273000000|2023-10-25 22:30:00|8510|8507.2|8514.4|8510.6|8515.4|8512.6|8507.2|8504.4|158
1698273300000|2023-10-25 22:35:00|8513.2|8510.4|8508.2|8505.4|8514.2|8510.4|8507.2|8504.4|61
1698273600000|2023-10-25 22:40:00|8507.2|8504.4|8507.2|8504.4|8509.2|8506.4|8505.2|8502.3|58
1698273900000|2023-10-25 22:45:00|8507.1|8503.4|8503.2|8500.4|8507.2|8504.4|8503.2|8500.3|48
1698274200000|2023-10-25 22:50:00|8503.1|8500.3|8508.2|8505.4|8509.3|8505.6|8503.1|8500.3|47
1698274500000|2023-10-25 22:55:00|8509.2|8506.4|8506.2|8503.4|8509.3|8506.4|8502.4|8499.5|151
1698274800000|2023-10-25 23:00:00|8506.4|8503.6|8507.3|8503.5|8507.3|8503.6|8503.4|8499.6|22
1698275100000|2023-10-25 23:05:00|8505.3|8502.5|8505.3|8501.5|8505.4|8502.5|8503.3|8499.6|34
1698275400000|2023-10-25 23:10:00|8504.4|8500.6|8503.4|8499.6|8505.3|8502.4|8502.3|8499.4|23
1698275700000|2023-10-25 23:15:00|8503.3|8499.5|8504.3|8501.5|8505.3|8501.5|8503.2|8499.5|9
1698276000000|2023-10-25 23:20:00|8504.4|8501.6|8503.1|8499.3|8507.1|8503.5|8502.4|8499.3|41
1698276300000|2023-10-25 23:25:00|8502.3|8499.5|8506.3|8502.5|8507.1|8504.2|8501.4|8497.6|74
1698276600000|2023-10-25 23:30:00|8506.1|8502.3|8508.2|8504.4|8508.2|8504.4|8505.3|8502.3|22
1698276900000|2023-10-25 23:35:00|8508.1|8504.3|8504.2|8500.4|8508.1|8504.3|8501.5|8498.4|116
1698277200000|2023-10-25 23:40:00|8503.2|8500.3|8503.4|8500.6|8508.6|8505.3|8503.2|8500.2|39
1698277500000|2023-10-25 23:45:00|8504.2|8500.4|8505.1|8501.3|8513.9|8510.1|8503.4|8500.4|1137
1698277800000|2023-10-25 23:50:00|8504.1|8501.4|8500.2|8496.4|8505.2|8501.4|8499.3|8496.4|208
1698278100000|2023-10-25 23:55:00|8499.3|8496.5|8504.3|8501.5|8506.2|8503.3|8499.3|8496.4|275
1698278400000|2023-10-26 00:00:00|8505.2|8501.4|8505.3|8501.5|8507.4|8504.5|8496.3|8492.6|398
1698278700000|2023-10-26 00:05:00|8504.4|8501.6|8513.3|8510.5|8517.3|8513.5|8504.3|8501.4|315
1698279000000|2023-10-26 00:10:00|8512.3|8509.5|8512.4|8508.6|8514.2|8510.5|8508.3|8505.5|149
1698279300000|2023-10-26 00:15:00|8512.2|8508.4|8517.2|8513.4|8517.2|8514.4|8508.3|8505.4|134
1698279600000|2023-10-26 00:20:00|8517.3|8514.4|8529.9|8526.1|8531|8527.4|8513.3|8510.5|373
1698279900000|2023-10-26 00:25:00|8529.8|8527|8535|8532.2|8540|8537.1|8529|8526.1|448
1698280200000|2023-10-26 00:30:00|8535.2|8531.4|8533.9|8530.1|8538.9|8535.2|8530.9|8528.1|210
1698280500000|2023-10-26 00:35:00|8533|8530.2|8541|8538.2|8542.8|8539.1|8532.9|8529.7|280
1698280800000|2023-10-26 00:40:00|8540.8|8538|8525|8522.2|8540.9|8538.1|8525|8522.1|146
1698281100000|2023-10-26 00:45:00|8525.9|8523.1|8521|8517.2|8526|8523.2|8520|8517.2|192
1698281400000|2023-10-26 00:50:00|8520.9|8518.1|8521|8518.2|8522|8518.3|8518|8514.7|198
1698281700000|2023-10-26 00:55:00|8521.9|8518.1|8531|8527.2|8531.7|8528.8|8520|8516.3|157
1698282000000|2023-10-26 01:00:00|8530.1|8527.3|8513.8|8510|8530.9|8527.3|8512.8|8510|1067
1698282300000|2023-10-26 01:05:00|8513.7|8510.9|8523.6|8519.8|8525.7|8522.9|8513.7|8510.9|444
1698282600000|2023-10-26 01:10:00|8522.7|8520.8|8528.5|8525.7|8530.6|8526.8|8519.6|8516.8|347
1698282900000|2023-10-26 01:15:00|8528.6|8524.8|8536.3|8533.5|8536.5|8533.5|8525.5|8522.5|432
1698283200000|2023-10-26 01:20:00|8537.2|8532.5|8519.4|8516.6|8542.3|8538.7|8518.6|8515.6|646
1698283500000|2023-10-26 01:25:00|8520.3|8516.5|8522.3|8518.5|8526.6|8523.8|8518.4|8515.6|331
1698283800000|2023-10-26 01:30:00|8521.4|8518.6|8522.3|8518.5|8526.3|8523.4|8515.4|8512.5|177
1698284100000|2023-10-26 01:35:00|8522.4|8519.6|8518.2|8515.4|8522.4|8519.6|8507.3|8504.4|306
1698284400000|2023-10-26 01:40:00|8517.2|8514.4|8522.2|8518.4|8525.3|8522.4|8515.2|8512.3|307
1698284700000|2023-10-26 01:45:00|8522|8519.2|8519.2|8516.4|8522.3|8519.4|8514.2|8511.2|225
1698285000000|2023-10-26 01:50:00|8520.2|8517.4|8509|8505.2|8521|8517.4|8508.1|8505.2|225
1698285300000|2023-10-26 01:55:00|8509.3|8505.5|8507|8503.2|8514|8511.2|8505.1|8502.1|219
1698285600000|2023-10-26 02:00:00|8506.1|8503.3|8503.1|8500.3|8511.1|8507.3|8502|8499.2|207
1698285900000|2023-10-26 02:05:00|8504|8500.2|8503|8499.2|8508.1|8504.3|8501.1|8498.2|141
1698286200000|2023-10-26 02:10:00|8502.1|8499.3|8504.1|8501.3|8507.2|8504.3|8502.1|8499.2|124
1698286500000|2023-10-26 02:15:00|8505|8501.2|8511.1|8508.3|8511.1|8508.3|8503.1|8500.2|193
1698286800000|2023-10-26 02:20:00|8510.1|8507.3|8504.1|8501.3|8511.6|8508.3|8504|8500.2|87
1698287100000|2023-10-26 02:25:00|8505|8501.2|8503.2|8499.4|8506.1|8503.3|8500.1|8497.2|176
1698287400000|2023-10-26 02:30:00|8503.1|8499.3|8508.1|8505.3|8509.2|8506.3|8500.1|8497.2|245
1698287700000|2023-10-26 02:35:00|8507.3|8504.5|8511.1|8508.3|8513.2|8509.5|8505.1|8502.1|157
1698288000000|2023-10-26 02:40:00|8511.2|8507.4|8509.2|8505.4|8513.3|8510.4|8505.1|8502.3|109
1698288300000|2023-10-26 02:45:00|8508.1|8505.3|8511|8507.2|8516|8513.1|8505.1|8502.3|171
1698288600000|2023-10-26 02:50:00|8511.9|8508.2|8511.9|8508.1|8513.9|8510.2|8510|8507.1|86
1698288900000|2023-10-26 02:55:00|8512|8509.1|8506|8503.2|8513.9|8511|8505.9|8503.1|94
1698289200000|2023-10-26 03:00:00|8506.9|8503.1|8507.9|8504.1|8509|8506.2|8506|8502.7|126
1698289500000|2023-10-26 03:05:00|8507|8504.2|8504.9|8502.1|8508.9|8505.2|8503.1|8500.1|110
1698289800000|2023-10-26 03:10:00|8504.8|8502|8497|8494.2|8505|8502.2|8495.1|8492.2|229
1698290100000|2023-10-26 03:15:00|8497.9|8495.1|8502.9|8499.1|8502.9|8500.1|8497|8494.1|164
1698290400000|2023-10-26 03:20:00|8502|8499.2|8496.9|8493.1|8502.9|8500.1|8494.9|8491.9|115
1698290700000|2023-10-26 03:25:00|8496.7|8493.9|8502.6|8498.8|8503.9|8500.9|8496.7|8493.9|111
1698291000000|2023-10-26 03:30:00|8502.7|8499.9|8498.7|8495.9|8503.7|8500.7|8497.7|8494.9|67
1698291300000|2023-10-26 03:35:00|8498.8|8496|8501.7|8498.9|8501.8|8499|8497.7|8494.8|71
1698291600000|2023-10-26 03:40:00|8502.6|8498.8|8500.8|8498|8504.8|8501.8|8500.8|8498|80
1698291900000|2023-10-26 03:45:00|8501.7|8497.9|8502.7|8499.9|8502.7|8499.9|8499.9|8496.8|38
1698292200000|2023-10-26 03:50:00|8502.9|8500.1|8504.8|8501|8505.8|8502.1|8502.9|8500|103
1698292500000|2023-10-26 03:55:00|8503.9|8501.1|8504.8|8501|8504.9|8502.1|8503.7|8500.9|50
1698292800000|2023-10-26 04:00:00|8504.7|8501.9|8503.9|8501.1|8505.9|8503.1|8503|8500.2|124
1698293100000|2023-10-26 04:05:00|8504.9|8501|8505.9|8503.1|8506|8503.1|8502.8|8500|117
1698293400000|2023-10-26 04:10:00|8506.8|8503|8505.9|8503.1|8506.9|8504.1|8505.9|8503|57
1698293700000|2023-10-26 04:15:00|8506|8503.2|8509.9|8506.1|8513.9|8511.1|8506|8503.2|245
1698294000000|2023-10-26 04:20:00|8509.8|8506|8508|8504.2|8511.8|8508.2|8506.9|8503.9|121
1698294300000|2023-10-26 04:25:00|8507.7|8503.9|8508.9|8506.1|8508.9|8506.1|8505.9|8503.1|72
1698294600000|2023-10-26 04:30:00|8509.9|8507.1|8511.9|8509.1|8514|8511.1|8508.9|8505.9|188
1698294900000|2023-10-26 04:35:00|8512|8508.2|8512|8508.2|8513|8510.1|8509.8|8507|126
1698295200000|2023-10-26 04:40:00|8511.1|8508.3|8505.8|8503|8512|8509|8505.7|8501.9|192
1698295500000|2023-10-26 04:45:00|8506.7|8502.9|8503.8|8501|8507.3|8504|8501.8|8498.9|247
1698295800000|2023-10-26 04:50:00|8503.9|8501.1|8504.7|8501.9|8504.9|8502|8502.8|8499.9|106
1698296100000|2023-10-26 04:55:00|8504.8|8502|8503.8|8501|8504.8|8502|8501.8|8498.9|60
1698296400000|2023-10-26 05:00:00|8504.7|8500.9|8500.8|8498|8505.9|8502.9|8500.8|8497.9|206
1698296700000|2023-10-26 05:05:00|8501.5|8498.7|8503.8|8501|8506.9|8504|8501.5|8498.5|76
1698297000000|2023-10-26 05:10:00|8504.7|8500.9|8504.8|8502|8504.9|8502|8503.7|8499.9|35
1698297300000|2023-10-26 05:15:00|8504.9|8501.1|8503.8|8501|8505.2|8502|8502.8|8499.8|34
1698297600000|2023-10-26 05:20:00|8504.6|8500.8|8502|8499.2|8505.9|8503|8501|8498.1|359
1698297900000|2023-10-26 05:25:00|8501.9|8499.1|8505|8502.2|8505|8502.2|8501.9|8499.1|120
1698298200000|2023-10-26 05:30:00|8504.9|8501.2|8497.7|8494.9|8505|8502.1|8497.7|8494.9|442
1698298500000|2023-10-26 05:35:00|8497.6|8493.9|8502.7|8499.9|8504.9|8501.9|8496.7|8493.9|338
1698298800000|2023-10-26 05:40:00|8503.6|8499.8|8476|8473.2|8503.9|8500.9|8459|8456.2|1694
1698299100000|2023-10-26 05:45:00|8477|8474.2|8472.8|8469|8480|8477.2|8464.1|8461.3|413
1698299400000|2023-10-26 05:50:00|8472|8469.2|8463.7|8460.9|8473.1|8470.2|8458|8454.7|497
1698299700000|2023-10-26 05:55:00|8464.7|8461.9|8446.9|8444.1|8464.7|8461.9|8443.9|8441.1|827
1698300000000|2023-10-26 06:00:00|8447.1|8443.3|8442.1|8438.3|8459.9|8456.1|8438.9|8436.1|797
1698300300000|2023-10-26 06:05:00|8441.2|8438.4|8441.9|8439.1|8445.1|8442.3|8437.9|8435|339
1698300600000|2023-10-26 06:10:00|8442.9|8439.3|8448.9|8446.1|8451.1|8448.1|8442.9|8439.3|391
1698300900000|2023-10-26 06:15:00|8448.2|8445.4|8464.3|8460.5|8466.3|8463.4|8447|8444.1|741
1698301200000|2023-10-26 06:20:00|8464.2|8461.5|8465|8461.2|8465.7|8462.6|8452.4|8449.5|395
1698301500000|2023-10-26 06:25:00|8465.2|8462.4|8448.5|8444.7|8467.3|8464.4|8447.4|8444.5|475
1698301800000|2023-10-26 06:30:00|8447.5|8443.7|8459.5|8455.7|8463.5|8460.6|8446.4|8443.5|323
1698302100000|2023-10-26 06:35:00|8458.6|8455.8|8447.4|8444.6|8460.4|8456.7|8445.5|8441.7|346
1698302400000|2023-10-26 06:40:00|8446.5|8443.7|8442.4|8439.6|8454.3|8451.1|8441.4|8438.4|522
1698302700000|2023-10-26 06:45:00|8441.6|8438.8|8451.5|8447.7|8453.5|8450.6|8438.5|8435.7|354
1698303000000|2023-10-26 06:50:00|8450.5|8447.4|8444.6|8441.8|8453.5|8450.3|8434.6|8430.8|517
1698303300000|2023-10-26 06:55:00|8443.9|8441.1|8448.5|8444.7|8452.5|8449.5|8443.4|8440.6|282
1698303600000|2023-10-26 07:00:00|8448.3|8445.5|8458.5|8454.7|8460.5|8457.5|8442.6|8439.7|933
1698303900000|2023-10-26 07:05:00|8457.5|8455.5|8472.2|8468.4|8475.2|8471.5|8456.3|8452.7|891
1698304200000|2023-10-26 07:10:00|8471.9|8468.1|8492.9|8489.1|8494.1|8491|8471.1|8467.4|1115
1698304500000|2023-10-26 07:15:00|8493.1|8490.1|8500.1|8497.3|8503.6|8500.3|8488.1|8485.1|1222
1698304800000|2023-10-26 07:20:00|8500.9|8497.1|8489.2|8485.4|8502.3|8499|8484.1|8480.3|787
1698305100000|2023-10-26 07:25:00|8489|8485.2|8514.8|8512|8516.9|8514|8486|8483|1125
1698305400000|2023-10-26 07:30:00|8514.5|8511.7|8508.8|8506|8514.9|8511.7|8500|8496.4|822
1698305700000|2023-10-26 07:35:00|8509.7|8505.9|8517.5|8513.7|8521.6|8518.7|8507.8|8505|756
1698306000000|2023-10-26 07:40:00|8517.4|8514.6|8534.5|8530.7|8535.6|8532.7|8517.4|8514.6|761
1698306300000|2023-10-26 07:45:00|8533.8|8531.7|8508.8|8506|8533.8|8531.7|8503.9|8501.1|814
1698306600000|2023-10-26 07:50:00|8509.8|8506.1|8507.7|8504.9|8517.6|8513.9|8500.9|8497.9|513
1698306900000|2023-10-26 07:55:00|8506.7|8503.9|8505|8502.2|8508.1|8504.9|8495|8492.2|562
1698307200000|2023-10-26 08:00:00|8504.2|8501.4|8487.5|8484.7|8506.9|8503.6|8482.5|8479.6|841
1698307500000|2023-10-26 08:05:00|8488.5|8484.8|8478.6|8474.8|8495.4|8492.4|8477.3|8473.7|665
1698307800000|2023-10-26 08:10:00|8478.5|8475.7|8476.2|8473.4|8484.3|8481.4|8475.5|8472.7|675
1698308100000|2023-10-26 08:15:00|8477.1|8473.3|8482|8479.2|8489.1|8486.2|8477|8473.3|504
1698308400000|2023-10-26 08:20:00|8482.1|8478.3|8472.3|8468.5|8491.4|8488.1|8466.2|8462.4|550
1698308700000|2023-10-26 08:25:00|8472.2|8469.4|8469.9|8467.1|8480.3|8477.4|8462.2|8459.3|697
1698309000000|2023-10-26 08:30:00|8469.1|8465.3|8449.3|8446.5|8471.8|8467.4|8448.2|8445.4|1023
1698309300000|2023-10-26 08:35:00|8449.2|8446.4|8463|8460.2|8466|8463.1|8445.4|8442.5|561
1698309600000|2023-10-26 08:40:00|8461.9|8459.1|8474.2|8471.4|8478|8474.4|8449.2|8445.5|505
1698309900000|2023-10-26 08:45:00|8474.3|8470.5|8455.3|8451.5|8479.2|8476.4|8454.2|8451.4|425
1698310200000|2023-10-26 08:50:00|8454.2|8451.4|8460|8456.2|8466.3|8463.3|8453.1|8449.3|505
1698310500000|2023-10-26 08:55:00|8461|8457.2|8470.3|8466.5|8473|8469.3|8459.1|8456.2|245
1698310800000|2023-10-26 09:00:00|8470.1|8467.3|8456.1|8452.3|8477.1|8474.3|8453.1|8450.3|638
1698311100000|2023-10-26 09:05:00|8455|8451.2|8456|8452.2|8464|8460.3|8450.1|8447.3|451
1698311400000|2023-10-26 09:10:00|8456.1|8452.3|8451.2|8447.4|8459.2|8455.6|8448|8444.4|346
1698311700000|2023-10-26 09:15:00|8451.1|8448.3|8434.5|8430.7|8451.2|8448.3|8428.4|8425.6|866
1698312000000|2023-10-26 09:20:00|8434.4|8431.6|8433.3|8429.5|8439.2|8436.4|8422.3|8419.5|723
1698312300000|2023-10-26 09:25:00|8432.3|8430.5|8454.1|8450.3|8459.1|8456|8430.3|8427.5|638
1698312600000|2023-10-26 09:30:00|8454|8450.2|8452.1|8449.3|8456.8|8454|8446.1|8443.1|713
1698312900000|2023-10-26 09:35:00|8451.9|8449.1|8458.9|8455.1|8459.1|8455.3|8448.1|8445.1|199
1698313200000|2023-10-26 09:40:00|8457.1|8454.3|8469.8|8466|8474.3|8471|8456.1|8453.1|516
1698313500000|2023-10-26 09:45:00|8469.9|8466.1|8454.9|8451.1|8470.8|8467|8449.1|8446.1|355
1698313800000|2023-10-26 09:50:00|8454.8|8452|8451.2|8447.4|8461.9|8458.2|8449|8445.6|260
1698314100000|2023-10-26 09:55:00|8451|8448.2|8457|8454.2|8462|8458.4|8449|8446.2|138
1698314400000|2023-10-26 10:00:00|8457.2|8453.4|8441.3|8437.5|8457.2|8453.5|8436.9|8433.5|345
1698314700000|2023-10-26 10:05:00|8442.1|8438.3|8424.5|8421.7|8446.4|8443.5|8424.5|8420.9|905
1698315000000|2023-10-26 10:10:00|8425.3|8422.5|8422.8|8420|8427.5|8424.7|8414.8|8411.8|1082
1698315300000|2023-10-26 10:15:00|8421.8|8419|8422.6|8419.8|8432.6|8429.7|8420.5|8416.8|409
1698315600000|2023-10-26 10:20:00|8422.5|8419.7|8433.5|8430.7|8439.5|8436.7|8422.5|8418.8|412
1698315900000|2023-10-26 10:25:00|8433.4|8430.6|8419.6|8415.8|8433.5|8430.6|8418.7|8415.8|323
1698316200000|2023-10-26 10:30:00|8418.7|8415.9|8421.6|8417.8|8423.5|8420.7|8414.9|8411.6|594
1698316500000|2023-10-26 10:35:00|8420.7|8417.9|8418.7|8414.9|8421.6|8418.8|8412.7|8408.9|500
1698316800000|2023-10-26 10:40:00|8418.9|8415.1|8415.7|8412.9|8426.6|8422.9|8413.7|8410.8|479
1698317100000|2023-10-26 10:45:00|8415.9|8412.1|8399.1|8395.3|8417.9|8414.1|8390.6|8387.3|1592
1698317400000|2023-10-26 10:50:00|8399|8395.2|8393|8390.2|8400.8|8397.2|8391.1|8388.3|444
1698317700000|2023-10-26 10:55:00|8393.1|8389.3|8397.8|8394|8405.8|8402.2|8387.8|8384.2|655
1698318000000|2023-10-26 11:00:00|8397|8394.2|8390.1|8386.3|8397.1|8394.2|8387.9|8385.1|385
1698318300000|2023-10-26 11:05:00|8389.1|8386.1|8371.3|8367.5|8389.1|8386.1|8360.2|8356.5|1550
1698318600000|2023-10-26 11:10:00|8371.2|8368.4|8370.3|8366.5|8378.1|8374.4|8369.2|8365.5|776
1698318900000|2023-10-26 11:15:00|8369.4|8366.6|8375.3|8371.5|8375.3|8372.5|8364.3|8361.5|448
1698319200000|2023-10-26 11:20:00|8375.2|8371.4|8371.2|8367.4|8375.2|8371.4|8363.3|8360.4|377
1698319500000|2023-10-26 11:25:00|8370.2|8366.5|8359.3|8356.5|8376.3|8373.5|8358.2|8355.2|834
1698319800000|2023-10-26 11:30:00|8359.4|8355.6|8367.9|8365.1|8370.4|8367.1|8346.3|8342.9|1441
1698320100000|2023-10-26 11:35:00|8366.9|8363.1|8352.1|8349.3|8368.3|8365.1|8352.1|8348.5|596
1698320400000|2023-10-26 11:40:00|8353|8349.2|8354.3|8350.5|8360.1|8356.3|8346.8|8343.5|961
1698320700000|2023-10-26 11:45:00|8353.3|8351.3|8364.1|8361.3|8367.1|8363.3|8350.4|8347.5|587
1698321000000|2023-10-26 11:50:00|8364.3|8360.5|8358.8|8355|8375.6|8372.3|8355.3|8351.8|976
1698321300000|2023-10-26 11:55:00|8358.5|8354.7|8354.6|8351.8|8362.6|8359.8|8348.4|8345.6|883
1698321600000|2023-10-26 12:00:00|8355.8|8352|8321.1|8318.3|8355.8|8352.8|8313.2|8310.2|4482
1698321900000|2023-10-26 12:05:00|8320.3|8317.3|8299.8|8296|8327.3|8324.3|8295.8|8293|3092
1698322200000|2023-10-26 12:10:00|8298.9|8296.1|8270.9|8267.1|8300.8|8297.9|8252.3|8248.5|5579
1698322500000|2023-10-26 12:15:00|8271.4|8267.6|8261.2|8258.4|8283.9|8281.1|8254.2|8250.9|3463
1698322800000|2023-10-26 12:20:00|8261.3|8258.5|8260.6|8257.8|8269.5|8265.7|8243.2|8239.5|4389
1698323100000|2023-10-26 12:25:00|8260.8|8257|8262.6|8258.8|8267.5|8263.8|8247.3|8244.1|1756
1698323400000|2023-10-26 12:30:00|8263|8259.2|8297.4|8294.6|8300.4|8297.6|8251.6|8248|3350
1698323700000|2023-10-26 12:35:00|8297.5|8293.7|8294.6|8291.8|8309.5|8306.6|8277.6|8273.9|3450
1698324000000|2023-10-26 12:40:00|8295.5|8291.7|8293.3|8290.5|8302.5|8299.5|8284.6|8281.3|1693
1698324300000|2023-10-26 12:45:00|8292.3|8289.5|8291.1|8288.3|8305.2|8302.3|8286.3|8283.5|1722
1698324600000|2023-10-26 12:50:00|8291.2|8288.4|8302.8|8300|8304.8|8301|8286.3|8283.5|1545
1698324900000|2023-10-26 12:55:00|8303.8|8300.1|8316.7|8312.9|8319.9|8317|8295.9|8293.1|2721
1698325200000|2023-10-26 13:00:00|8316.5|8313.7|8338.4|8334.6|8340.3|8337.3|8304.8|8302|5078
1698325500000|2023-10-26 13:05:00|8338.3|8335.5|8339.3|8335.5|8356.1|8353.3|8318.5|8315.6|3037
1698325800000|2023-10-26 13:10:00|8339.4|8336.5|8330.6|8327.8|8345|8342.2|8326.5|8323.5|2174
1698326100000|2023-10-26 13:15:00|8330.5|8327.7|8325.8|8323|8330.6|8327.8|8311|8307.4|2054
1698326400000|2023-10-26 13:20:00|8326.9|8324.1|8317.2|8314.4|8333.9|8331|8313.7|8310.4|1857
1698326700000|2023-10-26 13:25:00|8317|8314.2|8327|8324.2|8337.4|8334.2|8304.2|8301.4|1813
1698327000000|2023-10-26 13:30:00|8327.1|8323.3|8314.1|8310.3|8344|8340.5|8307.1|8304.3|3207
1698327300000|2023-10-26 13:35:00|8314|8311.2|8312.4|8308.6|8318.1|8315.2|8286.8|8284|3838
1698327600000|2023-10-26 13:40:00|8311.5|8307.7|8354.3|8350.5|8361.6|8358.7|8306.3|8303.5|3552
1698327900000|2023-10-26 13:45:00|8354.7|8350.9|8340.7|8337.9|8355.2|8352.4|8331|8327.7|2371
1698328200000|2023-10-26 13:50:00|8341.5|8338.7|8366.2|8363.4|8367.3|8364.4|8341.5|8338.7|2177
1698328500000|2023-10-26 13:55:00|8366.3|8363.5|8369.8|8366|8373.8|8370.9|8349.2|8346.4|2375
1698328800000|2023-10-26 14:00:00|8368.7|8365.9|8375.4|8372.6|8386.4|8383.6|8357.1|8354.3|4543
1698329100000|2023-10-26 14:05:00|8375.3|8372.5|8384.1|8381.3|8388.9|8386.1|8375.3|8372.4|3877
1698329400000|2023-10-26 14:10:00|8383.1|8380.3|8355.9|8353.1|8383.2|8380.4|8352.9|8349.6|3869
1698329700000|2023-10-26 14:15:00|8356.8|8353|8353.2|8349.4|8373.8|8370.8|8341.4|8338.6|3375
1698330000000|2023-10-26 14:20:00|8353|8349.2|8347.1|8344.3|8361.1|8358.1|8335.5|8332.7|2396
1698330300000|2023-10-26 14:25:00|8347.3|8343.5|8347.4|8343.6|8357.3|8354.3|8339.7|8336.7|1502
1698330600000|2023-10-26 14:30:00|8349.7|8344.6|8384.9|8382.1|8389|8386.1|8348.5|8343.6|2840
1698330900000|2023-10-26 14:35:00|8385.7|8381.9|8402.6|8398.8|8403.7|8399.9|8375.9|8373.1|2841
1698331200000|2023-10-26 14:40:00|8401.7|8398.9|8390|8386.2|8410.5|8407.2|8384.8|8381.8|2467
1698331500000|2023-10-26 14:45:00|8389|8385.7|8391.1|8388.3|8411|8408|8385.1|8382.3|2052
1698331800000|2023-10-26 14:50:00|8391.2|8387.4|8396.2|8393.4|8405.2|8402.3|8373.5|8369.7|2217
1698332100000|2023-10-26 14:55:00|8395.4|8392.4|8389.3|8385.5|8402.5|8399.6|8380.6|8377.8|1428
1698332400000|2023-10-26 15:00:00|8389.5|8385.7|8390.5|8386.7|8405.2|8402.3|8358.6|8354.8|4049
1698332700000|2023-10-26 15:05:00|8390.3|8386.5|8362|8358.2|8392.5|8389.5|8355.9|8353.1|3497
1698333000000|2023-10-26 15:10:00|8361|8357.2|8346.9|8344.1|8367.9|8365.1|8344.1|8341.3|2626
1698333300000|2023-10-26 15:15:00|8347|8343.2|8367.3|8363.5|8367.3|8363.5|8336.9|8333.9|3093
1698333600000|2023-10-26 15:20:00|8367.2|8364.4|8365.2|8361.4|8376.7|8373|8356.1|8353.3|1951
1698333900000|2023-10-26 15:25:00|8364.3|8361.5|8364.5|8361.7|8374.5|8371.6|8338.2|8335.2|3588
1698334200000|2023-10-26 15:30:00|8365.2|8362.4|8371.2|8368.4|8374.4|8371.4|8353.8|8350.8|2928
1698334500000|2023-10-26 15:35:00|8372.1|8368.3|8360|8357.2|8392|8388.9|8359.2|8356.3|1986
1698334800000|2023-10-26 15:40:00|8360.1|8357.3|8376.8|8373|8384.2|8380.9|8360.1|8357.3|2153
1698335100000|2023-10-26 15:45:00|8376|8373.2|8384.7|8381.9|8391.9|8388.9|8365|8362|2222
1698335400000|2023-10-26 15:50:00|8384.8|8381|8391.5|8388.7|8392.9|8389.9|8367.1|8364.3|1720
1698335700000|2023-10-26 15:55:00|8391.4|8388.6|8403.7|8400.9|8405.4|8402|8389.9|8386.9|1962
1698336000000|2023-10-26 16:00:00|8403.5|8399.7|8392.4|8389.6|8403.7|8400.9|8388.4|8385.6|1377
1698336300000|2023-10-26 16:05:00|8393.3|8389.5|8385.1|8382.3|8393.5|8389.7|8380.5|8377.4|1164
1698336600000|2023-10-26 16:10:00|8385.2|8382.4|8375.2|8371.4|8397.1|8394.3|8374.4|8370.7|1963
1698336900000|2023-10-26 16:15:00|8374.4|8371.6|8376.4|8373.6|8388.4|8385.6|8373.2|8369.6|1286
1698337200000|2023-10-26 16:20:00|8376.5|8372.7|8360.6|8357.8|8377.5|8374.6|8360.2|8357.4|2616
1698337500000|2023-10-26 16:25:00|8359.9|8357.1|8356.6|8353.8|8365.9|8362.8|8346.6|8343.8|2034
1698337800000|2023-10-26 16:30:00|8355.7|8351.9|8352|8348.2|8368.7|8365.9|8346.1|8343.2|2212
1698338100000|2023-10-26 16:35:00|8351.1|8348.3|8355|8351.2|8356.9|8354.1|8340.9|8337.6|1472
1698338400000|2023-10-26 16:40:00|8354.9|8352.1|8347.9|8345.1|8360.7|8357.8|8346.9|8344.1|2118
1698338700000|2023-10-26 16:45:00|8348|8345.2|8358.7|8355.9|8363.1|8359.8|8342.8|8340|1245
1698339000000|2023-10-26 16:50:00|8357.7|8354.9|8375.9|8373.1|8379.3|8376|8357.7|8354.9|3644
1698339300000|2023-10-26 16:55:00|8375.2|8372.4|8355.3|8352.5|8378.2|8375.2|8345.6|8342.8|1521
1698339600000|2023-10-26 17:00:00|8356.2|8352.4|8379.9|8376.1|8388.1|8385.2|8353.3|8350.4|1482
1698339900000|2023-10-26 17:05:00|8379|8376.2|8362.3|8359.5|8382.5|8379.3|8361.3|8357.6|1410
1698340200000|2023-10-26 17:10:00|8362.1|8359.3|8361.3|8358.5|8374.1|8370.5|8361.3|8358.3|902
1698340500000|2023-10-26 17:15:00|8361.4|8357.6|8365.4|8361.6|8381.3|8378.5|8361.4|8357.6|1454
1698340800000|2023-10-26 17:20:00|8365.3|8362.5|8361.8|8359|8369.3|8365.5|8351.9|8349|1920
1698341100000|2023-10-26 17:25:00|8361.9|8358.1|8337.8|8335|8362.8|8359.8|8336.8|8334|1415
1698341400000|2023-10-26 17:30:00|8337.9|8334.1|8306.3|8303.5|8338.3|8335.2|8303.3|8300.1|3954
1698341700000|2023-10-26 17:35:00|8306.4|8302.6|8296.2|8292.4|8308.4|8305.4|8292.3|8289.5|2743
1698342000000|2023-10-26 17:40:00|8296|8292.2|8304.4|8300.6|8313.5|8310.4|8291.6|8288.6|3331
1698342300000|2023-10-26 17:45:00|8303.6|8300.8|8288.7|8285.9|8305.4|8302.5|8288.5|8284.9|2034
1698342600000|2023-10-26 17:50:00|8288.2|8284.9|8308.4|8305.6|8308.7|8305.7|8287.7|8284|1308
1698342900000|2023-10-26 17:55:00|8308.5|8305.7|8315.5|8312.7|8319.4|8316.5|8305.8|8302.9|1715
1698343200000|2023-10-26 18:00:00|8316.4|8312.6|8321.5|8318.7|8337.8|8334.5|8312.8|8309.9|1851
1698343500000|2023-10-26 18:05:00|8321|8318.2|8332.1|8328.3|8334.8|8332|8316.4|8313.6|1789
1698343800000|2023-10-26 18:10:00|8331.2|8328.4|8334.4|8331.6|8339.2|8336.4|8328.2|8325.4|1678
1698344100000|2023-10-26 18:15:00|8334.2|8331.4|8311.5|8308.7|8335.4|8332.4|8311.5|8308.7|1885
1698344400000|2023-10-26 18:20:00|8312.2|8309.4|8311.8|8309|8318.4|8315.1|8308.3|8304.8|2011
1698344700000|2023-10-26 18:25:00|8310.9|8308.1|8302.2|8299.4|8326.4|8323.6|8297.3|8294.1|9645
1698345000000|2023-10-26 18:30:00|8301.2|8298.4|8290.1|8287.3|8312.1|8309.3|8290.1|8287.3|2856
1698345300000|2023-10-26 18:35:00|8290|8287.2|8294.1|8291.3|8298.1|8295.3|8284.3|8281.3|1797
1698345600000|2023-10-26 18:40:00|8295.1|8292.3|8308.1|8305.3|8309.3|8305.5|8293.1|8290.2|1222
1698345900000|2023-10-26 18:45:00|8308|8305.2|8306.4|8303.6|8310|8306.9|8302.3|8299.5|1012
1698346200000|2023-10-26 18:50:00|8306.1|8303.3|8309.4|8305.6|8309.4|8306.4|8299.2|8296.4|535
1698346500000|2023-10-26 18:55:00|8309.2|8306.4|8315.2|8312.4|8316.2|8313.4|8309.2|8306.4|652
1698346800000|2023-10-26 19:00:00|8316.2|8313.4|8317|8314.2|8320|8317|8313.2|8310.4|589
1698347100000|2023-10-26 19:05:00|8317.1|8314.3|8313|8309.2|8317.1|8314.3|8311|8308.2|685
1698347400000|2023-10-26 19:10:00|8312.8|8310|8296.3|8293.5|8315.1|8312.3|8296.1|8293.3|1148
1698347700000|2023-10-26 19:15:00|8297.2|8293.4|8295.3|8292.5|8305.3|8302.4|8294.3|8291.5|516
1698348000000|2023-10-26 19:20:00|8295.5|8291.7|8296.2|8293.4|8304.1|8301.3|8289.1|8286.3|721
1698348300000|2023-10-26 19:25:00|8296.3|8292.5|8309.3|8305.5|8310.3|8307.4|8295.5|8292.2|436
1698348600000|2023-10-26 19:30:00|8309.9|8306.1|8313.2|8310.4|8313.9|8310.6|8308.3|8305.4|180
1698348900000|2023-10-26 19:35:00|8314|8310.2|8314.9|8312.1|8316.8|8314|8310.2|8307.4|364
1698349200000|2023-10-26 19:40:00|8315.8|8312|8308.2|8305.4|8316.9|8314.1|8307.2|8304.4|349
1698349500000|2023-10-26 19:45:00|8308.3|8305.5|8314|8311.2|8317.2|8314.4|8308.2|8305.4|266
1698349800000|2023-10-26 19:50:00|8313.9|8311.1|8322.9|8320.1|8324|8321.2|8313.9|8310.2|340
1698350100000|2023-10-26 19:55:00|8323|8320.2|8331.9|8328.1|8332|8329.2|8323|8320.1|538
1698350400000|2023-10-26 20:00:00|8330.9|8327.2|8331.9|8329.1|8334|8331.1|8327|8324.2|300
1698350700000|2023-10-26 20:05:00|8332.7|8328.9|8344.7|8341.9|8345.7|8342.9|8332|8328.9|299
1698351000000|2023-10-26 20:10:00|8344.6|8340.8|8338|8334.2|8348.7|8345.8|8335|8332.2|522
1698351300000|2023-10-26 20:15:00|8337.1|8334.3|8346|8342.2|8346.8|8343|8336.1|8332.8|466
1698351600000|2023-10-26 20:20:00|8345.8|8342|8345|8341.2|8346|8343|8343.8|8341|80
1698351900000|2023-10-26 20:25:00|8344|8342|8344.8|8341|8346|8343|8342.1|8339.2|155
1698352200000|2023-10-26 20:30:00|8343.1|8340.3|8344.8|8342|8346|8343.2|8343.1|8340.2|62
1698352500000|2023-10-26 20:35:00|8345|8342.2|8344.8|8342|8347|8344|8344.8|8342|69
1698352800000|2023-10-26 20:40:00|8344.9|8342.1|8343.5|8340.7|8346.2|8343|8338.9|8336|297
1698353100000|2023-10-26 20:45:00|8343.7|8339.9|8338.8|8336|8344.4|8341.6|8338.7|8335|449
1698353400000|2023-10-26 20:50:00|8339.8|8335.9|8332.8|8330|8339.8|8335.9|8328.9|8326.1|327
1698353700000|2023-10-26 20:55:00|8332.9|8329.1|8333.8|8331|8334.9|8331.8|8329.6|8326.5|211
1698357600000|2023-10-26 22:00:00|8335.9|8332.1|8344.9|8341.1|8344.9|8341.1|8326.8|8322.6|151
1698357900000|2023-10-26 22:05:00|8344.5|8340.7|8329.7|8325.9|8344.9|8341.1|8329.5|8325.7|105
1698358200000|2023-10-26 22:10:00|8333.7|8326.9|8329.7|8326.9|8336.7|8333.9|8328.7|8324.9|54
1698358500000|2023-10-26 22:15:00|8329.8|8326|8329.7|8326.9|8331.7|8328|8329.2|8323.7|30
1698358800000|2023-10-26 22:20:00|8329.8|8327|8325.6|8321.8|8330.6|8327|8322.8|8320|111
1698359100000|2023-10-26 22:25:00|8325.5|8322.7|8324.6|8320.8|8327.8|8324|8322.8|8320|65
1698359400000|2023-10-26 22:30:00|8325.8|8322|8330.2|8326.4|8330.5|8327.4|8325.8|8322|57
1698359700000|2023-10-26 22:35:00|8329.4|8326.6|8331.2|8327.4|8331.2|8327.5|8327.6|8324.7|30
1698360000000|2023-10-26 22:40:00|8330.3|8327.5|8331.3|8328.5|8333.2|8329.5|8330.3|8326.7|41
1698360300000|2023-10-26 22:45:00|8331.5|8327.7|8329.6|8326.8|8331.5|8327.7|8326.9|8323.6|51
1698360600000|2023-10-26 22:50:00|8329.7|8325.9|8328.6|8325.8|8330.7|8327.8|8327.6|8324.8|20
1698360900000|2023-10-26 22:55:00|8329.5|8325.7|8335.4|8331.6|8336.5|8333.5|8329.5|8325.7|64
1698361200000|2023-10-26 23:00:00|8335.3|8332.5|8341.6|8337.8|8341.6|8338.6|8335.3|8331.6|130
1698361500000|2023-10-26 23:05:00|8341.3|8337.5|8342.4|8338.6|8342.4|8339.5|8339.6|8335.8|30
1698361800000|2023-10-26 23:10:00|8342.3|8339.5|8339.4|8335.6|8342.3|8339.5|8338.3|8334.6|94
1698362100000|2023-10-26 23:15:00|8339.3|8336.5|8334.4|8330.6|8340.4|8337.5|8333.3|8329.6|93
1698362400000|2023-10-26 23:20:00|8335.4|8331.6|8339.1|8335.3|8339.1|8335.3|8335.3|8331.6|27
1698362700000|2023-10-26 23:25:00|8339.3|8336.5|8338.1|8334.3|8340.1|8337.3|8338.1|8334.3|34
1698363000000|2023-10-26 23:30:00|8338.3|8335.5|8341.4|8337.6|8342.5|8339.2|8338.3|8335|25
1698363300000|2023-10-26 23:35:00|8341.1|8337.3|8339.4|8335.6|8342.1|8339.3|8338.2|8334.6|43
1698363600000|2023-10-26 23:40:00|8339.2|8336.4|8341.4|8337.6|8341.4|8338.4|8339.2|8335.6|34
1698363900000|2023-10-26 23:45:00|8341.2|8338.4|8336.5|8333.7|8341.4|8338.4|8335.2|8331.6|36
1698364200000|2023-10-26 23:50:00|8337.4|8333.6|8350.2|8346.4|8356.8|8353|8336.5|8333.6|260
1698364500000|2023-10-26 23:55:00|8349.4|8346.6|8348.2|8345.4|8358.9|8355.1|8348.2|8345.4|119
1698364800000|2023-10-27 00:00:00|8349.2|8345.3|8346.9|8344.1|8352.9|8349.4|8339.1|8335.4|388
1698365100000|2023-10-27 00:05:00|8347.8|8344|8345.8|8342|8348.1|8344.4|8341.2|8338.3|86
1698365400000|2023-10-27 00:10:00|8346.1|8342.3|8346.1|8343.3|8352.9|8350.1|8341.9|8339|136
1698365700000|2023-10-27 00:15:00|8345.9|8343.1|8345.9|8342.1|8348.1|8345.1|8343.9|8340.2|23
1698366000000|2023-10-27 00:20:00|8345.8|8342|8343|8339.2|8349.9|8347.1|8342.2|8339|54
1698366300000|2023-10-27 00:25:00|8344|8340.2|8347|8343.2|8351|8348.1|8342.9|8339.2|65
1698366600000|2023-10-27 00:30:00|8346.9|8344.1|8346|8342.2|8348.9|8345.2|8344.9|8342.1|27
1698366900000|2023-10-27 00:35:00|8344.9|8342.1|8345|8341.2|8349|8346.1|8342.2|8339.2|57
1698367200000|2023-10-27 00:40:00|8345.1|8342.2|8348.1|8345.3|8350.3|8347.3|8342.1|8339.2|58
1698367500000|2023-10-27 00:45:00|8349|8345.2|8351.1|8348.3|8351.1|8348.3|8348.1|8345.2|18
1698367800000|2023-10-27 00:50:00|8351.9|8349.1|8345.1|8342.3|8355.3|8352.3|8345.1|8342.2|75
1698368100000|2023-10-27 00:55:00|8346|8342.2|8346|8342.2|8349|8345.3|8344.1|8341.2|50
1698368400000|2023-10-27 01:00:00|8346.1|8343.3|8354|8350.2|8359|8355.2|8338.8|8335.2|322
1698368700000|2023-10-27 01:05:00|8353.8|8350|8353.2|8349.4|8359.2|8356.3|8342.1|8338.4|259
1698369000000|2023-10-27 01:10:00|8352.1|8349.3|8342.1|8339.3|8357.2|8354.4|8341.4|8338.4|194
1698369300000|2023-10-27 01:15:00|8343.1|8339.4|8341.2|8337.4|8343.2|8340.3|8337.9|8333.4|249
1698369600000|2023-10-27 01:20:00|8340.4|8337.6|8344.2|8340.4|8345.2|8342.3|8339.4|8336.4|73
1698369900000|2023-10-27 01:25:00|8343.4|8340.6|8340.1|8337.3|8345.2|8342.1|8337.1|8334.1|61
1698370200000|2023-10-27 01:30:00|8340.2|8336.4|8350.9|8347.1|8351.2|8348.3|8337.1|8334.1|143
1698370500000|2023-10-27 01:35:00|8350.1|8347.3|8345.9|8342.1|8352.1|8349.1|8344.1|8341.1|96
1698370800000|2023-10-27 01:40:00|8345.1|8342.3|8346|8343.2|8347.9|8344.5|8340.1|8337.1|92
1698371100000|2023-10-27 01:45:00|8346.9|8343.1|8354.9|8351.1|8356|8352.2|8343.8|8340.1|100
1698371400000|2023-10-27 01:50:00|8354|8351.2|8371.7|8368.9|8375.8|8372|8354|8350.2|439
1698371700000|2023-10-27 01:55:00|8371.9|8369.1|8374.7|8371.9|8381.6|8377.9|8371.9|8368.8|278
1698372000000|2023-10-27 02:00:00|8375.6|8371.8|8382.7|8379.9|8385.1|8381.8|8370.6|8367.8|282
1698372300000|2023-10-27 02:05:00|8383.9|8380.1|8375.7|8372.9|8383.9|8380.2|8372|8368.9|158
1698372600000|2023-10-27 02:10:00|8375.9|8372.1|8378.7|8375.9|8383.6|8379.9|8374.4|8370.8|138
1698372900000|2023-10-27 02:15:00|8379.6|8375.8|8379.7|8376.9|8380.6|8376.9|8374.6|8370.8|138
1698373200000|2023-10-27 02:20:00|8380|8377.2|8380.7|8377.9|8382.7|8379.9|8377.4|8374.6|207
1698373500000|2023-10-27 02:25:00|8380.8|8377|8391.6|8387.8|8391.7|8388.8|8380.7|8377|229
1698373800000|2023-10-27 02:30:00|8391.4|8388.6|8394.8|8391|8400.5|8397.7|8390.7|8387.8|240
1698374100000|2023-10-27 02:35:00|8394.5|8390.7|8398.7|8395.9|8399.8|8397|8391.7|8388.7|152
1698374400000|2023-10-27 02:40:00|8398.8|8395|8402.8|8399|8404.8|8402|8398.7|8395|233
1698374700000|2023-10-27 02:45:00|8402.7|8399.9|8400.8|8397|8402.8|8399.9|8396.7|8393|106
1698375000000|2023-10-27 02:50:00|8399.8|8396.9|8400.8|8397|8403.8|8400.9|8398.8|8395.9|150
1698375300000|2023-10-27 02:55:00|8400.9|8397.1|8408.6|8405.8|8410.5|8407.7|8400.2|8397.1|362
1698375600000|2023-10-27 03:00:00|8408.5|8404.7|8414.4|8411.6|8418.5|8415.6|8405.6|8402.7|415
1698375900000|2023-10-27 03:05:00|8414.5|8410.7|8418.2|8415.4|8420.2|8416.5|8413.4|8409.7|276
1698376200000|2023-10-27 03:10:00|8418.3|8414.5|8417.2|8413.4|8420.2|8417.3|8414.2|8410.4|323
1698376500000|2023-10-27 03:15:00|8417.1|8414.3|8417|8414.2|8421.7|8418.4|8416.3|8413.4|201
1698376800000|2023-10-27 03:20:00|8417.9|8414.1|8413|8410.2|8419|8416.2|8410.3|8406.9|229
1698377100000|2023-10-27 03:25:00|8413.2|8409.4|8420.3|8417.5|8424.2|8420.5|8413|8409.4|192
1698377400000|2023-10-27 03:30:00|8420.5|8416.7|8415.4|8411.6|8421.2|8417.5|8415.3|8411.6|113
1698377700000|2023-10-27 03:35:00|8415.3|8412.5|8411.4|8407.6|8416.4|8413.5|8410.3|8407.4|100
1698378000000|2023-10-27 03:40:00|8410.6|8407.8|8409.3|8406.5|8412.4|8409.5|8407.4|8404.5|176
1698378300000|2023-10-27 03:45:00|8409.4|8406.6|8409.3|8406.5|8413.1|8410.2|8408.3|8405.3|146
1698378600000|2023-10-27 03:50:00|8410.1|8406.3|8410.1|8406.3|8411.4|8408.5|8406.3|8403.5|89
1698378900000|2023-10-27 03:55:00|8410|8407.3|8409.3|8406.5|8410.4|8407.5|8408.3|8404.6|64
1698379200000|2023-10-27 04:00:00|8410.3|8407.5|8410.1|8406.3|8412.3|8409.5|8408.3|8405.3|87
1698379500000|2023-10-27 04:05:00|8410.3|8407.5|8408.1|8405.3|8410.3|8407.5|8407.1|8404.3|90
1698379800000|2023-10-27 04:10:00|8409.1|8406.2|8408.1|8405.3|8411|8407.9|8407|8403.3|108
1698380100000|2023-10-27 04:15:00|8408|8405.2|8410.9|8407.1|8411.1|8408.3|8408|8404.3|81
1698380400000|2023-10-27 04:20:00|8410.1|8407.3|8412.9|8410.1|8414.9|8412|8410.1|8407.1|80
1698380700000|2023-10-27 04:25:00|8413.1|8410.3|8414.8|8412|8415.8|8412.1|8411.9|8409|91
1698381000000|2023-10-27 04:30:00|8414.9|8412.1|8421.8|8419|8423.9|8421|8414.9|8412|206
1698381300000|2023-10-27 04:35:00|8421.9|8419.1|8421.8|8419|8423.8|8421|8420.9|8418|76
1698381600000|2023-10-27 04:40:00|8421.9|8419.1|8424.8|8421|8425.9|8423.1|8421.8|8419|91
1698381900000|2023-10-27 04:45:00|8424.9|8421.1|8423.9|8421.1|8426.9|8424.1|8414.9|8411.6|244
1698382200000|2023-10-27 04:50:00|8424.8|8421|8442.6|8439.8|8442.6|8439.8|8423.8|8420.9|586
1698382500000|2023-10-27 04:55:00|8442.7|8438.9|8437.6|8434.8|8444.5|8440.8|8435.7|8432.4|348
1698382800000|2023-10-27 05:00:00|8437.7|8433.9|8438.4|8434.6|8438.7|8435.8|8434.6|8430.9|146
1698383100000|2023-10-27 05:05:00|8438.3|8435.5|8437.7|8434.9|8440.7|8437.8|8437.6|8434.6|121
1698383400000|2023-10-27 05:10:00|8437.9|8435.1|8431.6|8428.8|8438.7|8435.8|8428.6|8425.6|257
1698383700000|2023-10-27 05:15:00|8431.9|8429.1|8431.4|8427.6|8434.1|8431|8427.9|8424.8|120
1698384000000|2023-10-27 05:20:00|8430.4|8426.6|8432.7|8429.9|8432.8|8430|8429.6|8426.3|74
1698384300000|2023-10-27 05:25:00|8432.8|8430|8430.5|8426.7|8432.8|8430|8426.8|8423.9|166
1698384600000|2023-10-27 05:30:00|8430.7|8426.9|8440.5|8437.7|8451.7|8448.7|8430.5|8426.9|481
1698384900000|2023-10-27 05:35:00|8439.8|8437|8436.4|8432.6|8440.7|8437.7|8433.5|8430.6|184
1698385200000|2023-10-27 05:40:00|8436.5|8432.7|8449.8|8447|8450.7|8447|8436.5|8432.7|114
1698385500000|2023-10-27 05:45:00|8449.1|8446.3|8448.7|8445.9|8453.8|8451|8446.5|8443.5|172
1698385800000|2023-10-27 05:50:00|8448.5|8445.7|8449.6|8445.8|8451.6|8448|8447.5|8443.8|144
1698386100000|2023-10-27 05:55:00|8449.5|8446.7|8447.5|8443.7|8455.6|8452|8446.8|8443.5|187
1698386400000|2023-10-27 06:00:00|8446.8|8443|8451.6|8447.8|8453.6|8449.8|8441.8|8438.5|266
1698386700000|2023-10-27 06:05:00|8451.5|8448.7|8452.6|8448.8|8456.6|8453.3|8449.5|8445.8|175
1698387000000|2023-10-27 06:10:00|8451.8|8449|8441.8|8439|8452.6|8449.8|8439.8|8436.8|287
1698387300000|2023-10-27 06:15:00|8442.6|8438.8|8433.7|8430.9|8442.8|8439|8430.7|8427.8|280
1698387600000|2023-10-27 06:20:00|8433.9|8431.1|8443.6|8439.8|8446.9|8443.1|8433.7|8430.8|404
1698387900000|2023-10-27 06:25:00|8442.7|8439.9|8433.7|8430.9|8442.9|8439.9|8432.9|8429.9|161
1698388200000|2023-10-27 06:30:00|8433.9|8431.1|8426.7|8423.9|8436.7|8433.1|8426.7|8423.1|224
1698388500000|2023-10-27 06:35:00|8427.6|8423.8|8430.9|8427.1|8433.6|8430.8|8423.7|8420.4|279
1698388800000|2023-10-27 06:40:00|8429.9|8426.9|8433.7|8430.9|8437.6|8433.9|8428.9|8425.9|145
1698389100000|2023-10-27 06:45:00|8432.8|8430|8432.5|8429.7|8433.1|8430|8429.3|8426|71
1698389400000|2023-10-27 06:50:00|8432.7|8428.9|8439.7|8435.9|8442.5|8438.9|8431.5|8427.7|265
1698389700000|2023-10-27 06:55:00|8439.5|8435.7|8443.5|8440.7|8444.5|8441.6|8434|8431.2|287
1698390000000|2023-10-27 07:00:00|8443.7|8440.9|8435.5|8431.7|8449.4|8446.6|8432.4|8428.7|553
1698390300000|2023-10-27 07:05:00|8435.4|8432.6|8443.4|8440.6|8444.5|8441.6|8431.5|8428.4|408
1698390600000|2023-10-27 07:10:00|8443.5|8440.7|8427.5|8423.7|8449.2|8445.6|8426.4|8423|329
1698390900000|2023-10-27 07:15:00|8426.4|8423.6|8430.2|8426.4|8435.5|8432.6|8424.1|8420.8|267
1698391200000|2023-10-27 07:20:00|8429.4|8426.6|8422.2|8418.4|8435.2|8432.4|8421.3|8417.5|403
1698391500000|2023-10-27 07:25:00|8422.5|8418.7|8410.6|8407.8|8425.5|8421.7|8408.6|8405.7|919
1698391800000|2023-10-27 07:30:00|8411.6|8408.8|8408.6|8405.8|8416.6|8413.8|8402.8|8399.7|590
1698392100000|2023-10-27 07:35:00|8408.8|8405|8410.9|8408.1|8417.6|8414.8|8407.6|8404.7|527
1698392400000|2023-10-27 07:40:00|8411.8|8409|8412.7|8409.9|8415.7|8412.1|8404.9|8401.9|337
1698392700000|2023-10-27 07:45:00|8412.9|8409.1|8417.6|8413.8|8418.6|8414.9|8410.7|8407.8|381
1698393000000|2023-10-27 07:50:00|8416.7|8413.9|8427.7|8423.9|8430.4|8427.1|8414.6|8411.6|274
1698393300000|2023-10-27 07:55:00|8426.9|8424.1|8418.6|8415.8|8432.6|8428.8|8418.6|8415.8|240
1698393600000|2023-10-27 08:00:00|8417.7|8413.9|8407.9|8405.1|8418.7|8415.8|8401.9|8399.1|646
1698393900000|2023-10-27 08:05:00|8408.7|8405.9|8422.7|8418.9|8425.7|8422.8|8408.6|8404.9|528
1698394200000|2023-10-27 08:10:00|8423.4|8419.6|8425.5|8422.7|8428.4|8424.8|8414.6|8411.6|326
1698394500000|2023-10-27 08:15:00|8426.4|8422.6|8469.3|8466.5|8470.1|8467.2|8424.5|8421.6|1417
1698394800000|2023-10-27 08:20:00|8468.4|8465.6|8492|8488.2|8493.1|8490.2|8468.3|8465.3|1583
1698395100000|2023-10-27 08:25:00|8492.1|8488.3|8472.2|8469.4|8492.1|8488.3|8471.5|8468.7|1031
1698395400000|2023-10-27 08:30:00|8471.9|8468.1|8478.9|8475.1|8484.1|8481.1|8467.9|8464.1|772
1698395700000|2023-10-27 08:35:00|8478.1|8475.3|8463.9|8460.1|8478.1|8475.3|8458.9|8455.6|526
1698396000000|2023-10-27 08:40:00|8463.2|8460.4|8466.9|8464.1|8473.8|8470.3|8463.2|8460.3|570
1698396300000|2023-10-27 08:45:00|8467.9|8465.1|8457.2|8454.4|8469.9|8467.1|8453.1|8449.4|427
1698396600000|2023-10-27 08:50:00|8457.1|8453.3|8457.2|8454.4|8466.2|8463.4|8455.2|8452.4|294
1698396900000|2023-10-27 08:55:00|8456.2|8453.4|8471|8468.2|8473|8469.4|8449.5|8446.2|392
1698397200000|2023-10-27 09:00:00|8471.2|8468.4|8482.9|8480.1|8490|8486.2|8471.2|8468.2|649
1698397500000|2023-10-27 09:05:00|8483.9|8481.1|8512.9|8509.1|8512.9|8509.6|8480.2|8477.2|990
1698397800000|2023-10-27 09:10:00|8512.7|8509.9|8499|8496.2|8515|8511.2|8497|8494.2|854
1698398100000|2023-10-27 09:15:00|8499.2|8496.4|8503.3|8499.5|8510|8507.1|8498.2|8495.4|636
1698398400000|2023-10-27 09:20:00|8502.1|8499.3|8500|8496.2|8509.3|8506.3|8498.1|8495.2|326
1698398700000|2023-10-27 09:25:00|8499.3|8496.5|8510|8506.2|8510|8507|8499.1|8496.2|323
1698399000000|2023-10-27 09:30:00|8509.8|8507|8507.1|8504.3|8511|8507.3|8506.8|8504|61
1698399300000|2023-10-27 09:35:00|8511|8507.2|8499|8495.2|8515|8511.7|8497.1|8494.2|739
1698399600000|2023-10-27 09:40:00|8499.1|8496.2|8496|8493.2|8507|8503.3|8496|8493.2|182
1698399900000|2023-10-27 09:45:00|8495.5|8492.2|8498.1|8494.3|8499|8496|8486.5|8483.7|501
1698400200000|2023-10-27 09:50:00|8497.2|8494.4|8500.9|8497.1|8505.9|8503.1|8495.2|8492.2|251
1698400500000|2023-10-27 09:55:00|8501.1|8497.3|8500.2|8496.4|8503.1|8499.3|8496.9|8493.1|214
1698400800000|2023-10-27 10:00:00|8500.1|8497.3|8509.9|8507.1|8515.2|8512.4|8493.1|8489.3|1591
1698401100000|2023-10-27 10:05:00|8510.9|8509.1|8487.2|8483.4|8512.2|8509.3|8486.1|8482.8|419
1698401400000|2023-10-27 10:10:00|8487.1|8484.3|8485.2|8481.4|8491.6|8488.4|8483.2|8480.4|422
1698401700000|2023-10-27 10:15:00|8484.3|8481.5|8490.3|8487.5|8491.5|8488.5|8475.3|8472.4|664
1698402000000|2023-10-27 10:20:00|8491.2|8487.4|8485.5|8481.7|8491.2|8487.5|8481.3|8478.5|173
1698402300000|2023-10-27 10:25:00|8484.6|8481.8|8479.5|8475.7|8485.5|8482.7|8470.6|8467.7|358
1698402600000|2023-10-27 10:30:00|8479.3|8476.5|8479.3|8475.5|8486.4|8483.5|8469.6|8466|602
1698402900000|2023-10-27 10:35:00|8479.2|8475.4|8479|8476.2|8488.2|8484.4|8473|8469.5|663
1698403200000|2023-10-27 10:40:00|8479.2|8475.4|8481.2|8477.4|8486.2|8483.4|8476.3|8473.4|205
1698403500000|2023-10-27 10:45:00|8481|8478.2|8480.1|8476.3|8482.2|8479.2|8476|8473.2|106
1698403800000|2023-10-27 10:50:00|8480|8477.2|8478|8475.2|8483.1|8480|8476.1|8473.2|103
1698404100000|2023-10-27 10:55:00|8478.8|8475|8480|8477.2|8483.1|8480.3|8478.7|8475|280
1698404400000|2023-10-27 11:00:00|8479.8|8477|8461.1|8457.3|8479.8|8477|8460.1|8457.2|590
1698404700000|2023-10-27 11:05:00|8461|8458.2|8452.1|8449.3|8462|8459|8444.3|8441.3|805
1698405000000|2023-10-27 11:10:00|8453.1|8450.2|8452.2|8449.4|8459.1|8456.2|8443.1|8439.4|569
1698405300000|2023-10-27 11:15:00|8451.4|8448.6|8452.1|8448.3|8462.6|8459.1|8448.9|8445.4|474
1698405600000|2023-10-27 11:20:00|8451.9|8449.1|8453.4|8449.6|8459.2|8455.4|8451.5|8448.3|400
1698405900000|2023-10-27 11:25:00|8452.5|8449.7|8443.7|8439.9|8453.4|8449.7|8438.7|8435.7|668
1698406200000|2023-10-27 11:30:00|8442.7|8438.9|8450.7|8446.9|8452.7|8449|8438.7|8435.9|549
1698406500000|2023-10-27 11:35:00|8450.8|8447|8441.8|8439|8451.9|8449|8439.8|8436.8|288
1698406800000|2023-10-27 11:40:00|8441.9|8438.1|8441.8|8439|8442.6|8439|8430.8|8427.1|878
1698407100000|2023-10-27 11:45:00|8442.6|8438.8|8437.9|8434.1|8444.8|8442|8434.1|8430.3|339
1698407400000|2023-10-27 11:50:00|8438.4|8435.1|8425.1|8422.3|8439.9|8436.3|8424.9|8421.3|416
1698407700000|2023-10-27 11:55:00|8424.8|8422|8418.1|8415.3|8427.9|8425|8416.1|8412.7|572
1698408000000|2023-10-27 12:00:00|8418.9|8415.1|8438.9|8435.1|8440.9|8438|8418.1|8415|961
1698408300000|2023-10-27 12:05:00|8438.7|8435.9|8438.7|8435.9|8443.7|8440.9|8435.6|8432.8|588
1698408600000|2023-10-27 12:10:00|8439.6|8435.8|8462.4|8459.6|8466.3|8463.3|8438.7|8435.4|1008
1698408900000|2023-10-27 12:15:00|8463.3|8460.5|8459.4|8456.6|8464.4|8461.5|8450.6|8447.6|615
1698409200000|2023-10-27 12:20:00|8458.4|8455.6|8453.7|8450.9|8466.3|8463.3|8452.9|8450.1|540
1698409500000|2023-10-27 12:25:00|8454.6|8450.8|8464|8460.2|8468.1|8464.3|8451.7|8448.9|897
1698409800000|2023-10-27 12:30:00|8463.3|8459.5|8464.7|8460.9|8466.8|8463|8440.3|8437.5|1584
1698410100000|2023-10-27 12:35:00|8464|8461.9|8447.7|8443.9|8475|8471.7|8445.8|8442.9|1145
1698410400000|2023-10-27 12:40:00|8447.5|8444.7|8458.7|8454.9|8464.7|8461.9|8447.5|8444|954
1698410700000|2023-10-27 12:45:00|8458.5|8454.7|8448.8|8446|8466.5|8462.7|8426.8|8423|1782
1698411000000|2023-10-27 12:50:00|8449.6|8446.8|8386.8|8384|8451.6|8448|8370.1|8366.4|13889
1698411300000|2023-10-27 12:55:00|8386.9|8384.1|8440.7|8436.9|8441|8437.7|8377.6|8373.8|4607
1698411600000|2023-10-27 13:00:00|8439.9|8437.1|8435.7|8431.9|8446.6|8443.6|8413.5|8410.2|6195
1698411900000|2023-10-27 13:05:00|8435.6|8432.8|8455.4|8451.6|8464.4|8461.3|8428.7|8425.6|3968
1698412200000|2023-10-27 13:10:00|8455.3|8452.5|8405.3|8402.5|8458.8|8455.5|8400.5|8397.5|3416
1698412500000|2023-10-27 13:15:00|8404.5|8401.7|8403.6|8400.8|8408.3|8405.3|8383.4|8379.8|3558
1698412800000|2023-10-27 13:20:00|8402.3|8398.5|8419.1|8416.3|8421|8417.3|8394.4|8390.6|2001
1698413100000|2023-10-27 13:25:00|8419.3|8415.5|8409.6|8405.8|8428.1|8425.3|8404.7|8401.9|1950
1698413400000|2023-10-27 13:30:00|8410.6|8407.8|8381.4|8378.6|8433.3|8429.6|8374.7|8371.9|4419
1698413700000|2023-10-27 13:35:00|8381.6|8377.8|8374.7|8371.9|8393.5|8389.9|8362.9|8360.1|3634
1698414000000|2023-10-27 13:40:00|8374.9|8371.1|8337.8|8334|8375.2|8371.9|8336|8333.2|3087
1698414300000|2023-10-27 13:45:00|8338.1|8334.3|8330|8327.2|8347.8|8344.9|8327|8323.3|3676
1698414600000|2023-10-27 13:50:00|8330.7|8327.9|8333.8|8330|8340|8336.9|8307.1|8304.3|3667
1698414900000|2023-10-27 13:55:00|8333|8330.2|8326.1|8322.3|8337.8|8334.2|8317.3|8314.3|1335
1698415200000|2023-10-27 14:00:00|8325|8321.2|8319.1|8315.3|8325.8|8322.2|8291.4|8287.8|4350
1698415500000|2023-10-27 14:05:00|8319|8316.2|8349.7|8345.9|8354.5|8351.7|8317.1|8314.2|3845
1698415800000|2023-10-27 14:10:00|8349.5|8346.7|8372.1|8369.3|8382.2|8379.3|8344.5|8340.9|3572
1698416100000|2023-10-27 14:15:00|8372.9|8369.1|8350.8|8347|8384|8381.1|8348.6|8345.6|2561
1698416400000|2023-10-27 14:20:00|8350.6|8347.8|8356.6|8352.8|8371.5|8367.8|8348.6|8345.7|1416
1698416700000|2023-10-27 14:25:00|8355.6|8353|8376.2|8372.4|8384.2|8380.7|8348.5|8344.8|1604
1698417000000|2023-10-27 14:30:00|8376|8372.2|8370.9|8367.1|8389.7|8386.5|8363.5|8360.5|2107
1698417300000|2023-10-27 14:35:00|8370|8367.2|8348.5|8345.7|8375|8372.2|8347.5|8344.7|1725
1698417600000|2023-10-27 14:40:00|8349.3|8345.5|8322.7|8318.9|8355.3|8352.5|8321.6|8318.6|2198
1698417900000|2023-10-27 14:45:00|8322.6|8318.8|8334.3|8331.5|8344.3|8341.5|8316.2|8313.4|2588
1698418200000|2023-10-27 14:50:00|8335.1|8332.3|8350.8|8347|8358.5|8354.9|8325.4|8322.6|2451
1698418500000|2023-10-27 14:55:00|8350|8347.2|8357.8|8355|8361.9|8358.6|8341|8338|1490
1698418800000|2023-10-27 15:00:00|8357.7|8354.9|8362.7|8359.9|8364.5|8361.4|8342|8339|1220
1698419100000|2023-10-27 15:05:00|8362.8|8360|8380.4|8377.6|8384.5|8381.7|8356.8|8353|1998
1698419400000|2023-10-27 15:10:00|8381.4|8378.6|8387.3|8384.5|8396.2|8393.4|8353.5|8350.7|3096
1698419700000|2023-10-27 15:15:00|8387.5|8384.7|8372.1|8368.3|8393.5|8390.5|8368.9|8366|1470
1698420000000|2023-10-27 15:20:00|8371.9|8369.1|8379.8|8377|8387.9|8384.8|8369.8|8366.1|988
1698420300000|2023-10-27 15:25:00|8380.6|8376.8|8350.3|8347.5|8381.9|8379.1|8342.6|8339.7|2410
1698420600000|2023-10-27 15:30:00|8349.3|8346.5|8373.3|8370.5|8379.2|8375.5|8343.6|8340.7|2416
1698420900000|2023-10-27 15:35:00|8374.2|8370.4|8382.3|8379.5|8390.2|8387.2|8371|8367.4|1899
1698421200000|2023-10-27 15:40:00|8383.2|8379.4|8388.3|8385.5|8393.1|8389.5|8379.9|8376.6|1429
1698421500000|2023-10-27 15:45:00|8389.1|8385.3|8375.6|8372.8|8403.1|8400.2|8374|8371.2|2510
1698421800000|2023-10-27 15:50:00|8376.7|8372.9|8394.3|8391.5|8398.4|8395.5|8375.6|8371.9|1375
1698422100000|2023-10-27 15:55:00|8394.4|8391.6|8390.4|8386.6|8397.7|8394.8|8384.4|8380.8|1030
1698422400000|2023-10-27 16:00:00|8389.6|8386.8|8356.2|8353.4|8389.6|8386.8|8354.3|8351.5|1932
1698422700000|2023-10-27 16:05:00|8355.2|8352.4|8362.1|8359.3|8364.3|8361.3|8345.6|8342.7|1743
1698423000000|2023-10-27 16:10:00|8362.3|8358.5|8366|8362.2|8370|8367|8348.1|8344.5|1699
1698423300000|2023-10-27 16:15:00|8365|8361.5|8368|8365.2|8376.8|8373.9|8358.4|8355.6|1331
1698423600000|2023-10-27 16:20:00|8367.8|8364.2|8367.8|8365|8386.8|8384|8361.4|8358.3|2837
1698423900000|2023-10-27 16:25:00|8367.1|8364.3|8373.7|8369.9|8380|8377.2|8357.8|8354.9|1627
1698424200000|2023-10-27 16:30:00|8373.5|8370.7|8385.4|8381.6|8387.7|8384.7|8372.5|8368.9|1079
1698424500000|2023-10-27 16:35:00|8384.5|8381.7|8395.2|8392.4|8408.2|8405.4|8379.4|8376.4|2272
1698424800000|2023-10-27 16:40:00|8394.3|8391.5|8407|8403.2|8420.7|8417.2|8394.3|8391.5|2141
1698425100000|2023-10-27 16:45:00|8406.9|8404.1|8417.2|8414.4|8421|8418.2|8399.3|8396.5|1418
1698425400000|2023-10-27 16:50:00|8417.3|8413.5|8420|8416.2|8444.9|8442.1|8416.9|8413.2|3825
1698425700000|2023-10-27 16:55:00|8420.2|8416.4|8435.9|8433.1|8438.9|8436.1|8416.3|8413.4|1554
1698426000000|2023-10-27 17:00:00|8436.7|8432.9|8429.5|8426.7|8442.9|8439.9|8426|8423.2|2551
1698426300000|2023-10-27 17:05:00|8430.7|8426.9|8414.8|8412|8431.7|8427.9|8414|8410.5|1567
1698426600000|2023-10-27 17:10:00|8416|8412.2|8407.8|8405|8420.8|8417.9|8406|8403.2|1595
1698426900000|2023-10-27 17:15:00|8408.7|8405.9|8448.2|8445.4|8463.4|8459.8|8396.8|8394|6733
1698427200000|2023-10-27 17:20:00|8445.2|8441.4|8450.9|8448.1|8471.4|8468.1|8427.7|8424.7|4009
1698427500000|2023-10-27 17:25:00|8451.6|8448.8|8465.7|8461.9|8472.1|8468.9|8446.9|8444|3475
1698427800000|2023-10-27 17:30:00|8464.9|8462.1|8501.5|8497.7|8502|8499.2|8457.9|8454.6|6246
1698428100000|2023-10-27 17:35:00|8500.7|8497.9|8518.6|8514.8|8520.9|8518|8482.8|8480|5243
1698428400000|2023-10-27 17:40:00|8517.6|8515|8514.6|8510.8|8523|8519.5|8499.8|8496.1|3461
1698428700000|2023-10-27 17:45:00|8513.8|8511|8530.6|8527.8|8546.3|8543.2|8506.4|8502.8|4290
1698429000000|2023-10-27 17:50:00|8530.3|8527.5|8548.1|8545.3|8554.8|8552|8526.9|8523.1|3599
1698429300000|2023-10-27 17:55:00|8548.8|8546|8550.1|8547.3|8555.1|8552.2|8536.9|8534.1|3417
1698429600000|2023-10-27 18:00:00|8549.1|8546.3|8559.3|8555.5|8562.6|8559.5|8535.7|8532.8|3077
1698429900000|2023-10-27 18:05:00|8558.4|8555.6|8539.3|8536.5|8564.1|8560.8|8537.3|8534.4|3580
1698430200000|2023-10-27 18:10:00|8540.3|8537.5|8531.7|8527.9|8546.3|8543.2|8523.2|8519.4|3441
1698430500000|2023-10-27 18:15:00|8531.6|8528.8|8536.8|8533|8544.4|8541.5|8527.7|8524.9|2854
1698430800000|2023-10-27 18:20:00|8536|8533.2|8537|8534.2|8551.2|8548.4|8531.8|8529|3185
1698431100000|2023-10-27 18:25:00|8537.8|8534|8521.3|8518.5|8552|8548.2|8521.3|8518|9489
1698431400000|2023-10-27 18:30:00|8522.2|8518.4|8513|8509.2|8530|8527.1|8510.3|8507.2|3028
1698431700000|2023-10-27 18:35:00|8512.2|8509.4|8485.5|8482.7|8519.2|8516.2|8485.1|8481.8|2142
1698432000000|2023-10-27 18:40:00|8484.6|8481.8|8482.3|8479.5|8487.6|8484.7|8469.8|8466.8|2289
1698432300000|2023-10-27 18:45:00|8482.4|8478.6|8476.4|8473.6|8483.3|8480.5|8468.4|8465.5|1148
1698432600000|2023-10-27 18:50:00|8476.1|8473.3|8474.1|8470.3|8479.1|8476.3|8469|8465.2|664
1698432900000|2023-10-27 18:55:00|8473.1|8469.3|8474.1|8470.3|8474.3|8471.5|8465.3|8462.5|676
1698433200000|2023-10-27 19:00:00|8473.3|8470.5|8473.3|8470.5|8478.3|8475.3|8464.1|8461.3|846
1698433500000|2023-10-27 19:05:00|8473.1|8470.3|8483.1|8480.3|8484.4|8481.1|8468.3|8465.1|690
1698433800000|2023-10-27 19:10:00|8483.8|8481|8483.1|8480.3|8484.9|8481.7|8476.4|8473.1|621
1698434100000|2023-10-27 19:15:00|8482.1|8479.3|8470.4|8467.6|8482.9|8479.8|8470.2|8467.4|830
1698434400000|2023-10-27 19:20:00|8471.2|8467.4|8484.9|8481.1|8485.2|8482.4|8470.2|8466.4|655
1698434700000|2023-10-27 19:25:00|8484.8|8482|8484.2|8481.4|8490.9|8488.1|8481.1|8478.1|599
1698435000000|2023-10-27 19:30:00|8485.1|8481.3|8484.4|8481.6|8486.5|8483.6|8480.1|8476.4|738
1698435300000|2023-10-27 19:35:00|8484.5|8480.7|8502.2|8498.4|8504.2|8500.5|8482.5|8479.6|797
1698435600000|2023-10-27 19:40:00|8502.3|8498.5|8505.2|8502.4|8506.2|8502.7|8496.2|8493.4|456
1698435900000|2023-10-27 19:45:00|8505.5|8501.4|8502.2|8499.4|8506.2|8502.7|8498.2|8495.4|394
1698436200000|2023-10-27 19:50:00|8502.3|8498.5|8493.2|8490.4|8502.3|8499.4|8492.2|8489.2|444
1698436500000|2023-10-27 19:55:00|8494|8491.2|8491.8|8488|8497.9|8495.1|8490|8487|1145
1698436800000|2023-10-27 20:00:00|8491|8488.2|8498.7|8495.9|8501.2|8497.9|8487.8|8485|417
1698437100000|2023-10-27 20:05:00|8498.5|8495.7|8491.8|8488|8498.7|8495.9|8490.7|8487.9|133
1698437400000|2023-10-27 20:10:00|8490.8|8487.9|8490.7|8487.9|8499.7|8495.9|8490.5|8486.9|240
1698437700000|2023-10-27 20:15:00|8490.5|8487.7|8489.2|8486.4|8494.2|8490.7|8485.4|8482.6|301
1698438000000|2023-10-27 20:20:00|8489.3|8486.5|8485.3|8482.5|8489.3|8486.5|8483.6|8480.7|108
1698438300000|2023-10-27 20:25:00|8485.5|8481.7|8485.3|8482.5|8487.3|8483.5|8480.3|8477.5|151
1698438600000|2023-10-27 20:30:00|8486.3|8482.7|8498.3|8494.5|8499.2|8495.4|8484.3|8480.7|559
1698438900000|2023-10-27 20:35:00|8498|8494.2|8483.3|8480.5|8498.7|8495.2|8483.3|8480.5|253
1698439200000|2023-10-27 20:40:00|8483.5|8479.7|8480.1|8476.3|8491|8487.5|8478|8475.2|297
1698439500000|2023-10-27 20:45:00|8477.1|8473.3|8481|8477.2|8483|8479.2|8476|8472.2|203
1698439800000|2023-10-27 20:50:00|8480.1|8477.3|8486.3|8482.5|8488|8484.9|8480|8476.8|143
1698440100000|2023-10-27 20:55:00|8487|8483.2|8492.5|8488.7|8495.3|8492.2|8485.3|8482.3|252
1698616800000|2023-10-29 22:00:00|8488.7|8480.9|8451.6|8443.8|8490.6|8484.3|8438.3|8432.9|1097
1698617100000|2023-10-29 22:05:00|8451|8443.2|8439.6|8435.8|8451|8444.5|8423.3|8418.5|692
1698617400000|2023-10-29 22:10:00|8441.6|8433.8|8442.8|8439|8455.6|8451.3|8435.4|8431|281
1698617700000|2023-10-29 22:15:00|8442.3|8438.5|8387.6|8383.8|8445.3|8441.5|8384.3|8379.2|1052
1698618000000|2023-10-29 22:20:00|8387.4|8383.6|8363.1|8359.3|8393.8|8390|8348.3|8344.5|1192
1698618300000|2023-10-29 22:25:00|8362.1|8358.5|8395.9|8392.1|8395.9|8392.1|8362.1|8358.3|760
1698618600000|2023-10-29 22:30:00|8395.6|8391.8|8410.5|8407.7|8416.7|8413.1|8394.7|8391.4|456
1698618900000|2023-10-29 22:35:00|8410.7|8406.9|8401.3|8397.5|8413.7|8410.9|8399.1|8395.8|469
1698619200000|2023-10-29 22:40:00|8400.5|8397.7|8409.3|8405.5|8411.3|8407.7|8391.1|8388.3|439
1698619500000|2023-10-29 22:45:00|8408.3|8403.5|8411.1|8407.3|8417.2|8414.1|8400.3|8397.3|478
1698619800000|2023-10-29 22:50:00|8410.1|8406.3|8411.8|8408|8418.1|8414.5|8408.9|8405.6|103
1698620100000|2023-10-29 22:55:00|8410.7|8407.9|8407.7|8403.9|8413.3|8409.5|8398.7|8395.7|279
1698620400000|2023-10-29 23:00:00|8406.7|8403.3|8414.5|8410.7|8416.7|8413.9|8399.9|8396.9|215
1698620700000|2023-10-29 23:05:00|8413.7|8409.9|8420.5|8416.7|8420.7|8416.9|8410.7|8407.1|192
1698621000000|2023-10-29 23:10:00|8419.7|8416.9|8426.3|8422.5|8426.3|8422.5|8415.7|8412.1|253
1698621300000|2023-10-29 23:15:00|8426.5|8423.5|8430.5|8426.7|8431.8|8428.5|8424.3|8420.7|166
1698621600000|2023-10-29 23:20:00|8429.7|8426.9|8436.5|8432.7|8439.5|8435.7|8425.6|8422.7|189
1698621900000|2023-10-29 23:25:00|8435.6|8432.8|8431.3|8427.5|8435.6|8432.8|8426.3|8423.5|126
1698622200000|2023-10-29 23:30:00|8431.1|8427.3|8426.2|8423.4|8431.6|8428.3|8423.4|8420.6|98
1698622500000|2023-10-29 23:35:00|8426.4|8423.6|8424.4|8420.6|8427.4|8424.4|8421.4|8418.2|139
1698622800000|2023-10-29 23:40:00|8424.2|8420.4|8420.8|8417|8425.6|8422.4|8419.4|8416.6|130
1698623100000|2023-10-29 23:45:00|8421.1|8417.3|8422.4|8418.6|8425.4|8421.6|8420.6|8417|80
1698623400000|2023-10-29 23:50:00|8421.6|8418.8|8425.6|8422.8|8428.6|8425.8|8420.6|8417.6|73
1698623700000|2023-10-29 23:55:00|8425.8|8422|8427.2|8424.4|8430.4|8426.6|8424.2|8420.6|102
1698624000000|2023-10-30 00:00:00|8427.6|8424.8|8437.2|8434.4|8445|8441.4|8425.2|8422.2|398
1698624300000|2023-10-30 00:05:00|8436.2|8433.4|8429.6|8426.8|8442.4|8438.6|8428.6|8425.1|163
1698624600000|2023-10-30 00:10:00|8430.6|8427.8|8435.4|8432.6|8435.6|8432.6|8430.4|8426.8|63
1698624900000|2023-10-30 00:15:00|8436.4|8433.1|8438|8434.2|8440.4|8437.4|8431.2|8428.2|109
1698625200000|2023-10-30 00:20:00|8437.2|8434.4|8438.2|8434.4|8438.2|8435.4|8434|8430.4|58
1698625500000|2023-10-30 00:25:00|8437.2|8434.2|8451|8448.2|8451.1|8448.2|8436|8433.2|166
1698625800000|2023-10-30 00:30:00|8451.1|8447.3|8455.9|8452.1|8459.3|8456.3|8450.1|8446.3|303
1698626100000|2023-10-30 00:35:00|8455.1|8452.3|8461.3|8458.5|8461.5|8458.7|8452.1|8449.3|145
1698626400000|2023-10-30 00:40:00|8461.5|8458.7|8458.1|8455.3|8462.9|8460.1|8457.1|8453.5|99
1698626700000|2023-10-30 00:45:00|8458.3|8454.5|8453.9|8450.1|8458.3|8455.3|8449.1|8446.1|135
1698627000000|2023-10-30 00:50:00|8453.1|8450.3|8451.9|8448.1|8455.3|8452.5|8449.1|8446.1|137
1698627300000|2023-10-30 00:55:00|8452.1|8449.3|8448.1|8445.3|8452.3|8449.3|8446.8|8443.5|109
1698627600000|2023-10-30 01:00:00|8448.5|8445.7|8466.7|8463.9|8466.9|8463.9|8442.1|8438.8|577
1698627900000|2023-10-30 01:05:00|8467.5|8463.7|8465.5|8461.7|8469.7|8466.9|8461.5|8457.7|377
1698628200000|2023-10-30 01:10:00|8465|8462.7|8466.7|8463.9|8469.9|8466.9|8462.7|8459.7|229
1698628500000|2023-10-30 01:15:00|8466.9|8463.1|8461.7|8458.9|8466.9|8463.9|8459.5|8456.7|148
1698628800000|2023-10-30 01:20:00|8461.9|8458.1|8458.7|8455.9|8464.5|8460.9|8458.7|8455.9|95
1698629100000|2023-10-30 01:25:00|8459.5|8455.7|8443.7|8440.9|8459.9|8456.9|8443.7|8440.7|223
1698629400000|2023-10-30 01:30:00|8444.5|8440.7|8448.6|8445.8|8452.5|8448.9|8443.7|8439.9|137
1698629700000|2023-10-30 01:35:00|8449.5|8445.7|8455.4|8451.6|8456.4|8452.6|8448.6|8445.6|90
1698630000000|2023-10-30 01:40:00|8455.6|8452.8|8449.6|8446.8|8458.4|8455.6|8446.4|8442.8|170
1698630300000|2023-10-30 01:45:00|8450.4|8446.6|8442.4|8438.6|8451.4|8447.8|8440.6|8437.6|148
1698630600000|2023-10-30 01:50:00|8442.2|8439.4|8441.4|8437.6|8444.4|8440.8|8438.6|8435.6|152
1698630900000|2023-10-30 01:55:00|8440.9|8438.6|8438.2|8434.4|8443.7|8440.4|8436.6|8433.6|133
1698631200000|2023-10-30 02:00:00|8437.4|8433.6|8439.2|8435.4|8441|8437.4|8435.9|8432.6|76
1698631500000|2023-10-30 02:05:00|8438.4|8435.6|8426|8422.2|8438.4|8435.6|8423.6|8420.2|389
1698631800000|2023-10-30 02:10:00|8425.8|8423|8426|8422.2|8435|8432.2|8422.2|8419.2|331
1698632100000|2023-10-30 02:15:00|8425.2|8422.4|8425|8421.2|8428.2|8425.4|8423|8420.2|146
1698632400000|2023-10-30 02:20:00|8424.2|8421.4|8429|8425.2|8430.2|8426.4|8424.2|8421.2|63
1698632700000|2023-10-30 02:25:00|8429.2|8425.4|8426.4|8422.6|8430.5|8427.4|8425.2|8421.6|72
1698633000000|2023-10-30 02:30:00|8425.5|8422.7|8431.3|8427.5|8432.7|8429.5|8413.5|8410.7|482
1698633300000|2023-10-30 02:35:00|8431.5|8427.7|8436.3|8432.5|8438.3|8435.3|8429.1|8425.5|193
1698633600000|2023-10-30 02:40:00|8436.1|8433.3|8428.3|8424.5|8436.3|8433.3|8426.1|8422.8|101
1698633900000|2023-10-30 02:45:00|8428.1|8425.3|8425.5|8422.7|8430.3|8426.7|8422.5|8419.5|91
1698634200000|2023-10-30 02:50:00|8426.3|8422.5|8432.7|8428.9|8434.5|8431.7|8425.5|8422.5|92
1698634500000|2023-10-30 02:55:00|8431.9|8429.1|8427.3|8423.5|8432.7|8429.7|8425.5|8422.5|38
1698634800000|2023-10-30 03:00:00|8426.5|8423.7|8425.5|8422.7|8428.7|8425.1|8424.5|8420.9|34
1698635100000|2023-10-30 03:05:00|8426.3|8422.5|8404|8400.2|8427|8423.7|8400.6|8396.9|619
1698635400000|2023-10-30 03:10:00|8403.2|8400.4|8410.4|8406.6|8412.7|8409.4|8403.2|8400.2|223
1698635700000|2023-10-30 03:15:00|8409.2|8406.4|8410.8|8408|8413|8410.2|8408.2|8405.2|150
1698636000000|2023-10-30 03:20:00|8411|8407.2|8417.8|8415|8418.6|8415.2|8411|8407.2|93
1698636300000|2023-10-30 03:25:00|8418.6|8414.8|8423|8419.2|8423|8420.2|8414.8|8412|130
1698636600000|2023-10-30 03:30:00|8422.8|8420|8411.8|8409|8423|8420|8408.8|8405.8|140
1698636900000|2023-10-30 03:35:00|8412.6|8408.8|8402.6|8398.8|8412.6|8409|8401.8|8398.8|150
1698637200000|2023-10-30 03:40:00|8402.4|8399.6|8401|8397.2|8406|8403|8400|8396.6|91
1698637500000|2023-10-30 03:45:00|8400.2|8397.4|8394.2|8391.4|8400.2|8397.4|8393.4|8389.9|217
1698637800000|2023-10-30 03:50:00|8394.4|8390.6|8396.4|8392.6|8400.4|8397.4|8391.2|8387.4|202
1698638100000|2023-10-30 03:55:00|8395.2|8392.4|8395.2|8392.4|8399.4|8396.4|8394.2|8390.4|67
1698638400000|2023-10-30 04:00:00|8395.3|8392.5|8399|8395.2|8399.3|8396.3|8392.2|8389.2|106
1698638700000|2023-10-30 04:05:00|8399.1|8396.3|8395.9|8392.1|8399.4|8396.3|8393.1|8390.1|82
1698639000000|2023-10-30 04:10:00|8398.1|8395.3|8396.9|8394.1|8400.2|8397.3|8395.1|8392.1|212
1698639300000|2023-10-30 04:15:00|8397.1|8393.3|8395.9|8392.1|8398.1|8395.1|8393.1|8390.1|75
1698639600000|2023-10-30 04:20:00|8395.7|8393.1|8394.9|8391.1|8396.9|8393.1|8393.3|8390.1|92
1698639900000|2023-10-30 04:25:00|8394.1|8391.3|8402.9|8399.1|8402.9|8399.1|8392.9|8389.3|159
1698640200000|2023-10-30 04:30:00|8402.3|8398.5|8396.1|8393.3|8402.3|8398.5|8392.1|8389.1|225
1698640500000|2023-10-30 04:35:00|8396.9|8393.1|8395.9|8393.1|8397.4|8394.1|8393.1|8389.8|54
1698640800000|2023-10-30 04:40:00|8396.1|8393.3|8399.1|8396.3|8400.3|8397.3|8396.1|8393.1|40
1698641100000|2023-10-30 04:45:00|8399.9|8396.1|8397.1|8394.3|8399.9|8396.1|8395.1|8391.5|69
1698641400000|2023-10-30 04:50:00|8397.3|8393.5|8399.1|8396.3|8399.2|8396.3|8395.1|8392.1|29
1698641700000|2023-10-30 04:55:00|8399.2|8395.4|8392.2|8388.4|8399.2|8396.3|8391|8388.2|92
1698642000000|2023-10-30 05:00:00|8391.2|8387.4|8399.2|8395.4|8399.2|8396.4|8388.2|8384.4|223
1698642300000|2023-10-30 05:05:00|8398.2|8395.2|8400.2|8396.4|8400.2|8396.4|8394|8390.4|87
1698642600000|2023-10-30 05:10:00|8400|8397.2|8396.6|8393.8|8401.4|8398.4|8395.6|8392.6|107
1698642900000|2023-10-30 05:15:00|8397.4|8393.6|8397.4|8394.6|8398.9|8395.6|8395.4|8392.4|29
1698643200000|2023-10-30 05:20:00|8397.6|8393.8|8402.4|8399.6|8403.6|8400.6|8397.4|8393.8|64
1698643500000|2023-10-30 05:25:00|8403.2|8399.4|8403.4|8400.6|8408.6|8405.6|8402.4|8399.4|110
1698643800000|2023-10-30 05:30:00|8402.6|8399.8|8397.4|8394.6|8407.9|8404.6|8394.6|8391.8|171
1698644100000|2023-10-30 05:35:00|8398.2|8394.4|8398.6|8394.8|8400.2|8396.6|8392.4|8389.4|105
1698644400000|2023-10-30 05:40:00|8398.4|8395.6|8399.5|8395.7|8403.6|8399.8|8398.4|8395.6|46
1698644700000|2023-10-30 05:45:00|8399.4|8396.6|8412.3|8409.5|8415.5|8412.2|8399.4|8395.7|373
1698645000000|2023-10-30 05:50:00|8413|8410.2|8411.1|8407.3|8413.3|8410.5|8408.3|8405.5|111
1698645300000|2023-10-30 05:55:00|8410.3|8407.5|8405.9|8403.1|8411.8|8408.1|8401.3|8398.3|144
1698645600000|2023-10-30 06:00:00|8406.9|8403.3|8412.7|8408.9|8412.7|8409.1|8405.9|8402.6|122
1698645900000|2023-10-30 06:05:00|8412.9|8410.1|8409.9|8407.1|8414.7|8411.5|8407.9|8404.9|124
1698646200000|2023-10-30 06:10:00|8411.1|8407.3|8422.9|8419.1|8423.7|8420.3|8409.9|8406.9|322
1698646500000|2023-10-30 06:15:00|8422.1|8419.3|8418.3|8415.5|8425.1|8421.5|8413.3|8410.3|262
1698646800000|2023-10-30 06:20:00|8418.5|8414.7|8415.5|8411.7|8421.5|8418.5|8412.3|8409.5|143
1698647100000|2023-10-30 06:25:00|8416.1|8412.3|8414.5|8410.7|8416.5|8413.5|8412.3|8408.7|80
1698647400000|2023-10-30 06:30:00|8414.3|8411.5|8406.3|8403.5|8416.5|8413.5|8405.3|8401.7|123
1698647700000|2023-10-30 06:35:00|8406.9|8404.1|8413.3|8409.5|8413.5|8409.7|8402.3|8399.3|356
1698648000000|2023-10-30 06:40:00|8413.5|8409.7|8414.2|8411.4|8416.4|8413.5|8408.6|8405.7|232
1698648300000|2023-10-30 06:45:00|8414.4|8410.6|8412.4|8408.6|8414.4|8410.6|8408.2|8405.4|65
1698648600000|2023-10-30 06:50:00|8411.2|8408.4|8414.4|8410.6|8415|8411.6|8410.2|8406.4|127
1698648900000|2023-10-30 06:55:00|8413.2|8410.4|8407.8|8404|8413.7|8410.4|8403.8|8401|199
1698649200000|2023-10-30 07:00:00|8407.4|8404.6|8410.6|8407.8|8412.4|8409.6|8400.8|8398|402
1698649500000|2023-10-30 07:05:00|8410.4|8406.6|8412.4|8408.6|8412.4|8409.4|8401|8397.6|492
1698649800000|2023-10-30 07:10:00|8412.2|8409.4|8409.4|8405.6|8421.4|8418.4|8407.2|8404.4|349
1698650100000|2023-10-30 07:15:00|8408.2|8405.4|8421.2|8418.4|8423|8419.4|8400.2|8397.2|409
1698650400000|2023-10-30 07:20:00|8421.8|8419|8405|8401.2|8423|8419.4|8403.8|8401|317
1698650700000|2023-10-30 07:25:00|8403.8|8401|8394|8390.2|8409|8405.6|8392.8|8389.9|261
1698651000000|2023-10-30 07:30:00|8393.8|8391|8369.2|8366.4|8397.4|8394.4|8364.2|8361.2|1463
1698651300000|2023-10-30 07:35:00|8369.4|8365.6|8384.2|8381.4|8389.4|8386.4|8364|8360.2|730
1698651600000|2023-10-30 07:40:00|8383.3|8380.4|8377.1|8374.3|8386.5|8383.4|8371.1|8368.3|570
1698651900000|2023-10-30 07:45:00|8377.9|8374.1|8363.9|8360.1|8377.9|8374.3|8362.7|8359.1|577
1698652200000|2023-10-30 07:50:00|8363.1|8360.3|8375.5|8371.7|8377.9|8374.9|8361.9|8358.1|736
1698652500000|2023-10-30 07:55:00|8374.7|8371.9|8388.5|8385.7|8390.5|8386.9|8371.3|8367.7|808
1698652800000|2023-10-30 08:00:00|8389.3|8386.5|8375.1|8372.3|8395.9|8392.9|8371.7|8368.1|1003
1698653100000|2023-10-30 08:05:00|8375.9|8372.1|8372.7|8369.9|8377.5|8373.7|8358.1|8355.1|729
1698653400000|2023-10-30 08:10:00|8372.5|8369.7|8389.3|8386.5|8393.1|8389.5|8370.3|8366.7|530
1698653700000|2023-10-30 08:15:00|8390.1|8386.3|8383.7|8380.9|8394.3|8391.5|8379.7|8376.7|483
1698654000000|2023-10-30 08:20:00|8384.5|8380.7|8392.5|8388.7|8394.7|8391.9|8383.7|8379.9|287
1698654300000|2023-10-30 08:25:00|8392.7|8389.9|8403.5|8400.7|8423.9|8420.9|8387.7|8384.7|1775
1698654600000|2023-10-30 08:30:00|8403.3|8400.5|8419.3|8415.5|8424.5|8421.7|8401.5|8398.7|1229
1698654900000|2023-10-30 08:35:00|8418.5|8415.7|8413.9|8411.1|8420.4|8417.3|8402.3|8398.5|645
1698655200000|2023-10-30 08:40:00|8414.1|8410.3|8395.1|8392.3|8417.7|8414.1|8394.1|8390.3|414
1698655500000|2023-10-30 08:45:00|8395.3|8392.5|8386|8383.2|8398.7|8395.1|8381.2|8377.6|466
1698655800000|2023-10-30 08:50:00|8386.2|8383.4|8380.2|8377.4|8387|8384|8372.2|8369.2|405
1698656100000|2023-10-30 08:55:00|8381.2|8377.9|8366.4|8362.6|8383|8380.2|8361.6|8358|798
1698656400000|2023-10-30 09:00:00|8366|8363.2|8367|8364.2|8371|8368.2|8357.2|8353.6|863
1698656700000|2023-10-30 09:05:00|8367.8|8365|8379|8375.2|8384|8380.4|8365|8361.7|625
1698657000000|2023-10-30 09:10:00|8378.2|8375.4|8365.2|8362.4|8385|8382|8365|8361.4|509
1698657300000|2023-10-30 09:15:00|8365.8|8363|8357|8354.2|8366|8363|8344.6|8341.8|1543
1698657600000|2023-10-30 09:20:00|8357.2|8354.4|8377.6|8374.8|8384.8|8382|8356|8352.2|1060
1698657900000|2023-10-30 09:25:00|8378.2|8375.4|8373.8|8371|8382|8379|8372.8|8369.8|288
1698658200000|2023-10-30 09:30:00|8374|8370.2|8377.8|8375|8380.6|8377.8|8371.8|8369|283
1698658500000|2023-10-30 09:35:00|8378.6|8374.8|8373.8|8371|8385.8|8383|8373.6|8369.8|597
1698658800000|2023-10-30 09:40:00|8374.6|8370.8|8383.9|8380.1|8386|8383|8373.8|8370.5|200
1698659100000|2023-10-30 09:45:00|8383.7|8380.9|8383.3|8379.5|8388.3|8385.3|8376.3|8373.5|294
1698659400000|2023-10-30 09:50:00|8383.1|8380.3|8403.1|8399.3|8403.3|8400.5|8382.9|8379.1|894
1698659700000|2023-10-30 09:55:00|8403.3|8400.5|8425.1|8421.3|8428.1|8424.3|8400.3|8397.3|828
1698660000000|2023-10-30 10:00:00|8423.9|8421.1|8409.1|8405.3|8431.1|8427.3|8406.3|8403.3|986
1698660300000|2023-10-30 10:05:00|8409.5|8406.3|8436.7|8432.9|8449.3|8446.5|8407.3|8404.5|1088
1698660600000|2023-10-30 10:10:00|8435.5|8432.7|8418.7|8414.9|8444.7|8441.7|8417.9|8414.9|733
1698660900000|2023-10-30 10:15:00|8417.9|8415.1|8419.9|8417.1|8426.7|8423.7|8412.9|8409.9|483
1698661200000|2023-10-30 10:20:00|8420.9|8416.9|8409.3|8406.5|8420.9|8417.1|8401.3|8398.3|622
1698661500000|2023-10-30 10:25:00|8409.1|8406.3|8420.9|8418.1|8424.9|8421.3|8407.3|8404.5|339
1698661800000|2023-10-30 10:30:00|8421.7|8417.9|8420.1|8416.3|8429.9|8427.1|8415.9|8413.1|324
1698662100000|2023-10-30 10:35:00|8419.3|8416.5|8415.3|8412.5|8431.7|8428.1|8415.1|8411.3|453
1698662400000|2023-10-30 10:40:00|8415.1|8412.3|8419.2|8416.4|8423.2|8419.6|8411.5|8408|297
1698662700000|2023-10-30 10:45:00|8420.4|8416.6|8414.4|8410.6|8420.4|8417.4|8406.6|8403.3|468
1698663000000|2023-10-30 10:50:00|8413.6|8410.8|8435.2|8432.4|8436.4|8433.4|8407.6|8404.6|503
1698663300000|2023-10-30 10:55:00|8435.4|8431.6|8430.4|8427.6|8437.4|8434.4|8426.4|8423.6|398
1698663600000|2023-10-30 11:00:00|8430.2|8427.4|8420.6|8417.8|8432.7|8429.6|8416.8|8414|494
1698663900000|2023-10-30 11:05:00|8421.8|8418|8411.8|8408|8424.6|8421.8|8409|8405.6|441
1698664200000|2023-10-30 11:10:00|8411|8408.2|8406.8|8403|8421.8|8418.8|8401.8|8399|510
1698664500000|2023-10-30 11:15:00|8406.6|8404|8409.2|8405.4|8412|8409.2|8404|8400.7|302
1698664800000|2023-10-30 11:20:00|8408|8405.2|8414.8|8411|8418.1|8414.8|8408|8405|372
1698665100000|2023-10-30 11:25:00|8413.8|8410.8|8414.8|8412|8416.6|8413.8|8411.4|8408|189
1698665400000|2023-10-30 11:30:00|8415.6|8411.8|8409.7|8406.9|8415.8|8412.2|8404.6|8401.8|408
1698665700000|2023-10-30 11:35:00|8409.5|8406.7|8411.5|8408.7|8422.5|8419.7|8408.7|8405.7|596
1698666000000|2023-10-30 11:40:00|8411.7|8407.9|8415.7|8411.9|8422.5|8419.7|8408.5|8405.7|316
1698666300000|2023-10-30 11:45:00|8415.5|8412.7|8418.9|8416.1|8422.7|8419.9|8413.9|8410.9|271
1698666600000|2023-10-30 11:50:00|8417.1|8414.3|8416.9|8414.1|8422.1|8419.1|8413.9|8410.9|294
1698666900000|2023-10-30 11:55:00|8417.7|8413.9|8416.7|8413.9|8422.9|8419.9|8414.9|8411.9|202
1698667200000|2023-10-30 12:00:00|8416.9|8414.1|8414.3|8411.5|8431.9|8428.7|8404.7|8401.7|1389
1698667500000|2023-10-30 12:05:00|8413.7|8410.9|8409.9|8407.1|8423.9|8420.9|8401.9|8398.6|1187
1698667800000|2023-10-30 12:10:00|8410.1|8406.3|8410.3|8406.5|8417.5|8414|8404.9|8401.8|555
1698668100000|2023-10-30 12:15:00|8409.5|8406.7|8405.7|8401.9|8418.7|8415.7|8399.2|8395.9|969
1698668400000|2023-10-30 12:20:00|8405.5|8402.7|8367.5|8364.7|8405.7|8402.7|8359.7|8356.1|2679
1698668700000|2023-10-30 12:25:00|8367.7|8364.9|8373.8|8371|8380.8|8377.8|8364.6|8361.8|1595
1698669000000|2023-10-30 12:30:00|8374|8371.2|8362.6|8359.8|8374.8|8372|8353.8|8351|1816
1698669300000|2023-10-30 12:35:00|8363.2|8360.4|8364.2|8360.4|8366|8363.2|8354.8|8352|2334
1698669600000|2023-10-30 12:40:00|8364|8360.2|8362.8|8359|8374.2|8370.4|8359.6|8356.8|1288
1698669900000|2023-10-30 12:45:00|8362.6|8358.8|8370.6|8367.8|8377.4|8373.8|8359.6|8356|1327
1698670200000|2023-10-30 12:50:00|8370.2|8367.4|8371.6|8368.8|8373.8|8370.8|8361.8|8358.5|784
1698670500000|2023-10-30 12:55:00|8371.8|8368|8375.6|8372.8|8382.4|8379.4|8366.4|8362.8|1421
1698670800000|2023-10-30 13:00:00|8375.8|8372|8380|8377.2|8400.8|8398|8369|8366|2930
1698671100000|2023-10-30 13:05:00|8379.4|8376.6|8355.6|8351.8|8379.4|8376.6|8353.6|8350.8|2444
1698671400000|2023-10-30 13:10:00|8353.6|8350.8|8388|8384.2|8391|8388.2|8340|8337.2|5175
1698671700000|2023-10-30 13:15:00|8388.8|8385|8385|8382.2|8408.8|8405.6|8385|8382.2|2242
1698672000000|2023-10-30 13:20:00|8385.2|8381.4|8359.1|8355.3|8385.2|8382.2|8355.3|8352.3|2017
1698672300000|2023-10-30 13:25:00|8358.9|8356.1|8359.7|8356.9|8365.3|8362.5|8350.5|8347.5|2096
1698672600000|2023-10-30 13:30:00|8360.7|8356.3|8363.9|8361.1|8385.5|8381.7|8353.7|8350.7|3327
1698672900000|2023-10-30 13:35:00|8364.5|8361.7|8370.9|8368.1|8385.5|8382.5|8361.1|8357.8|2411
1698673200000|2023-10-30 13:40:00|8370.7|8367.9|8378.5|8375.7|8396.1|8393.1|8368.4|8365.1|2888
1698673500000|2023-10-30 13:45:00|8378.7|8374.9|8371.9|8368.1|8387.5|8384.7|8369.9|8366.3|1457
1698673800000|2023-10-30 13:50:00|8372.1|8368.3|8385.9|8383.1|8395|8391.7|8366.9|8363.1|1674
1698674100000|2023-10-30 13:55:00|8387.1|8383.3|8381.3|8377.5|8391.4|8388.1|8370.9|8367.9|1250
1698674400000|2023-10-30 14:00:00|8380.5|8377.7|8358.3|8355.5|8387.3|8383.7|8355.5|8352.2|2555
1698674700000|2023-10-30 14:05:00|8358.5|8355.7|8341.9|8339.1|8360.5|8357.7|8339.7|8336.7|2771
1698675000000|2023-10-30 14:10:00|8341.7|8338.9|8336.7|8333.9|8353.3|8350.5|8332.7|8329.6|3194
1698675300000|2023-10-30 14:15:00|8336.9|8333.1|8344.3|8341.5|8348.5|8345.5|8332.7|8329.1|1707
1698675600000|2023-10-30 14:20:00|8343.7|8340.9|8317.6|8313.8|8355.2|8352.4|8314.8|8312|2999
1698675900000|2023-10-30 14:25:00|8316.8|8314|8296.4|8293.6|8324.8|8322|8287.6|8284.6|6352
1698676200000|2023-10-30 14:30:00|8296.6|8292.8|8284|8281.2|8310|8306.7|8271.4|8268.6|6012
1698676500000|2023-10-30 14:35:00|8283|8280.2|8281|8278.2|8288.8|8286|8271|8267.7|3832
1698676800000|2023-10-30 14:40:00|8280.4|8277.6|8283|8280.2|8293|8290|8269.6|8265.8|2987
1698677100000|2023-10-30 14:45:00|8283.2|8280.4|8290.2|8287.4|8301.2|8298.4|8280|8277.2|2594
1698677400000|2023-10-30 14:50:00|8291|8288.2|8275.4|8272.6|8291|8288.2|8274.4|8271.6|1821
1698677700000|2023-10-30 14:55:00|8275.2|8272.4|8274|8271.2|8285.8|8283|8267.2|8264.4|2514
1698678000000|2023-10-30 15:00:00|8274.2|8270.4|8250.6|8246.8|8274.2|8271.4|8240.2|8237.3|5353
1698678300000|2023-10-30 15:05:00|8249.6|8245.8|8239.8|8237|8253.6|8250.6|8236.6|8233.2|3360
1698678600000|2023-10-30 15:10:00|8239|8236.2|8254.6|8251.8|8265.4|8262.1|8238|8235.2|2890
1698678900000|2023-10-30 15:15:00|8254.4|8250.6|8242.6|8239.8|8259.6|8256.8|8240.4|8236.8|1355
1698679200000|2023-10-30 15:20:00|8243.8|8240|8235.7|8232.9|8250.1|8247.3|8225.6|8222.6|3770
1698679500000|2023-10-30 15:25:00|8235.5|8232.7|8227.5|8224.7|8239.5|8236.5|8217.9|8215.1|2745
1698679800000|2023-10-30 15:30:00|8226.9|8224.1|8226.3|8223.5|8228.8|8225.5|8207.9|8205.1|3394
1698680100000|2023-10-30 15:35:00|8225.5|8222.7|8244.9|8242.1|8255.1|8252.1|8225.5|8222.5|2619
1698680400000|2023-10-30 15:40:00|8244.7|8241.9|8255.9|8253.1|8260.9|8258.1|8233.1|8230.3|1978
1698680700000|2023-10-30 15:45:00|8254.9|8252.1|8243.5|8240.7|8260.4|8257.3|8243.1|8240.3|1484
1698681000000|2023-10-30 15:50:00|8243.3|8240.5|8230.3|8227.5|8257.1|8253.9|8228.5|8225.5|1746
1698681300000|2023-10-30 15:55:00|8230.5|8226.7|8232.5|8229.7|8237.5|8234.5|8227.5|8224.5|1082
1698681600000|2023-10-30 16:00:00|8233.5|8230.5|8234.5|8231.7|8241.3|8238.5|8218.1|8215.1|2407
1698681900000|2023-10-30 16:05:00|8235.3|8231.5|8266.8|8264|8271.3|8268.3|8235.1|8231.5|3634
1698682200000|2023-10-30 16:10:00|8267.1|8264.3|8266.7|8262.9|8285.1|8282.1|8263.9|8261.1|2534
1698682500000|2023-10-30 16:15:00|8266.5|8262.7|8260.2|8257.4|8281.3|8277.7|8249.7|8246.7|2449
1698682800000|2023-10-30 16:20:00|8260|8257.2|8255|8251.2|8268.2|8264.4|8239.6|8235.4|2381
1698683100000|2023-10-30 16:25:00|8256.2|8252.2|8249.6|8246.8|8263|8259.2|8234.4|8231.1|3305
1698683400000|2023-10-30 16:30:00|8249.8|8246|8265|8262.2|8271.6|8268.8|8244.2|8241.4|2397
1698683700000|2023-10-30 16:35:00|8265.8|8263|8264.6|8261.8|8281.4|8277.8|8262.8|8259.8|2586
1698684000000|2023-10-30 16:40:00|8265.6|8262|8251|8248.2|8269.6|8266.4|8250.2|8247.4|1647
1698684300000|2023-10-30 16:45:00|8251.4|8247.6|8232|8228.2|8256.5|8253.2|8229.6|8226.2|2001
1698684600000|2023-10-30 16:50:00|8231|8227.7|8237.8|8235|8242.8|8240|8218.4|8215.6|2420
1698684900000|2023-10-30 16:55:00|8238.6|8234.8|8234|8230.2|8242|8239|8229|8226.2|1201
1698685200000|2023-10-30 17:00:00|8233.2|8230.4|8230.4|8227.6|8236.8|8233.2|8221.4|8218.6|1405
1698685500000|2023-10-30 17:05:00|8231.2|8227.4|8228.4|8225.6|8236.4|8233.4|8221.6|8218.8|1442
1698685800000|2023-10-30 17:10:00|8229.4|8225|8229.4|8225.6|8235.4|8232.4|8220.8|8218|1507
1698686100000|2023-10-30 17:15:00|8228.6|8225.8|8210.8|8208|8228.8|8225.8|8208.8|8206|1478
1698686400000|2023-10-30 17:20:00|8210.6|8207.8|8182.2|8178.4|8210.8|8208|8157.2|8154.1|9109
1698686700000|2023-10-30 17:25:00|8181.2|8177.2|8167.6|8163.8|8186.2|8182.6|8166.6|8163.8|2171
1698687000000|2023-10-30 17:30:00|8167.4|8163.6|8209.6|8205.8|8210.6|8207|8162.8|8159.8|5825
1698687300000|2023-10-30 17:35:00|8209.3|8206.5|8236.5|8232.7|8246.6|8243.5|8209.3|8205.8|5766
1698687600000|2023-10-30 17:40:00|8235.5|8232.7|8226.7|8223.9|8243.9|8241.1|8220.7|8217.9|3006
1698687900000|2023-10-30 17:45:00|8226.9|8222.9|8206.3|8202.5|8228.9|8226.1|8205.3|8202.3|2863
1698688200000|2023-10-30 17:50:00|8206.1|8203.3|8242.1|8238.3|8244.9|8242.1|8204.6|8201.3|3502
1698688500000|2023-10-30 17:55:00|8241.9|8239.1|8246.7|8243.9|8248.5|8245.3|8232|8228.7|2503
1698688800000|2023-10-30 18:00:00|8246.5|8243.7|8274.7|8271.9|8277.9|8274.9|8244.7|8241.7|3118
1698689100000|2023-10-30 18:05:00|8274.9|8271.1|8260.7|8257.9|8279.5|8276.5|8257.9|8255.1|2743
1698689400000|2023-10-30 18:10:00|8259.9|8257.1|8252.5|8248.7|8268.7|8265.9|8247.6|8244.3|2272
1698689700000|2023-10-30 18:15:00|8251.7|8248.9|8232.3|8229.5|8257.7|8254.9|8225.3|8222.5|3148
1698690000000|2023-10-30 18:20:00|8232.5|8228.7|8222.9|8220.1|8237.9|8234.9|8210.7|8207.9|4784
1698690300000|2023-10-30 18:25:00|8223.7|8220.9|8217.7|8214.9|8237.3|8234.5|8193.9|8190.8|13976
1698690600000|2023-10-30 18:30:00|8218.5|8214.7|8229.9|8227.1|8232.4|8229.3|8217.7|8214.7|3659
1698690900000|2023-10-30 18:35:00|8230.1|8227.3|8236.3|8233.5|8240.5|8237.7|8229.1|8226.3|1744
1698691200000|2023-10-30 18:40:00|8236.1|8233.3|8232.5|8228.7|8239.4|8236.5|8231.7|8228.7|705
1698691500000|2023-10-30 18:45:00|8232.3|8229.5|8242.9|8239.1|8244.9|8241.9|8230.5|8227.7|869
1698691800000|2023-10-30 18:50:00|8242.7|8239.9|8226.6|8223.8|8243.9|8240.9|8221.7|8218.9|872
1698692100000|2023-10-30 18:55:00|8226.4|8223.6|8222.6|8219.8|8227.6|8224.8|8218.1|8215|855
1698692400000|2023-10-30 19:00:00|8222.4|8219.6|8214.8|8212|8228.4|8225.6|8213.6|8209.8|806
1698692700000|2023-10-30 19:05:00|8215.6|8211.8|8218.6|8215.8|8225|8222.2|8213.4|8210.6|406
1698693000000|2023-10-30 19:10:00|8219.6|8216.8|8219.6|8216.8|8222.6|8219.6|8214.4|8210.8|369
1698693300000|2023-10-30 19:15:00|8219.8|8216|8227.2|8224.4|8229.4|8226.4|8218.6|8215.6|767
1698693600000|2023-10-30 19:20:00|8229.8|8226|8230|8226.2|8234.1|8231|8225.9|8222.6|790
1698693900000|2023-10-30 19:25:00|8229.2|8226.4|8236.6|8233.8|8238.4|8235.6|8229.2|8226.2|485
1698694200000|2023-10-30 19:30:00|8236.4|8233.6|8239.2|8236.4|8239.4|8236.4|8232.2|8229.4|541
1698694500000|2023-10-30 19:35:00|8239.4|8236.6|8248.4|8244.6|8254.3|8247.9|8236.6|8233.8|703
1698694800000|2023-10-30 19:40:00|8247.6|8244.8|8235.4|8232.6|8249.4|8246.4|8232.2|8229.1|837
1698695100000|2023-10-30 19:45:00|8236.4|8233.6|8230.4|8227.6|8241.2|8237.6|8229.6|8226.1|461
1698695400000|2023-10-30 19:50:00|8230.6|8226.6|8230.6|8226.8|8230.9|8227.8|8225.4|8222.4|561
1698695700000|2023-10-30 19:55:00|8229.6|8226.6|8229.3|8225.5|8232.6|8229.8|8227.4|8224.3|517
1698696000000|2023-10-30 20:00:00|8229.9|8226.1|8222.3|8218.5|8231.3|8228.3|8214.8|8211.5|703
1698696300000|2023-10-30 20:05:00|8221.5|8218.7|8224.3|8220.5|8225.5|8222.7|8221.5|8218.5|353
1698696600000|2023-10-30 20:10:00|8224.1|8220.3|8226.3|8223.5|8227.1|8224.3|8221.1|8218.3|231
1698696900000|2023-10-30 20:15:00|8225.5|8222.7|8224.5|8221.7|8227.3|8224.5|8223.5|8220.7|132
1698697200000|2023-10-30 20:20:00|8225.3|8221.5|8227.1|8223.3|8228.9|8226.1|8222.5|8219.5|273
1698697500000|2023-10-30 20:25:00|8226.9|8224.1|8228.1|8225.3|8230.9|8228.1|8226.1|8222.9|156
1698697800000|2023-10-30 20:30:00|8227.9|8225.1|8230.7|8226.9|8232.9|8229.3|8225.1|8222.3|260
1698698100000|2023-10-30 20:35:00|8231.1|8227.3|8236.9|8234.1|8237.1|8234.3|8228.9|8226.1|141
1698698400000|2023-10-30 20:40:00|8237.7|8233.9|8235.9|8233.1|8239.9|8236.3|8234.9|8232.1|181
1698698700000|2023-10-30 20:45:00|8236.7|8232.9|8236.9|8233.1|8237.2|8233.9|8233.1|8230.3|153
1698699000000|2023-10-30 20:50:00|8236.1|8233.3|8230.1|8226.3|8238.1|8235.1|8229.9|8226.3|287
1698699300000|2023-10-30 20:55:00|8229.9|8227.3|8234.3|8230.5|8235|8231.8|8227.9|8225.1|261
1698703200000|2023-10-30 22:00:00|8231.7|8227.9|8235.4|8232.6|8239.4|8234.1|8228.2|8223.4|100
1698703500000|2023-10-30 22:05:00|8236.4|8230.4|8234.9|8231.1|8236.4|8231.4|8232.2|8229.2|31
1698703800000|2023-10-30 22:10:00|8234.2|8231.4|8231.6|8227.8|8234.9|8231.4|8227.4|8223.8|31
1698704100000|2023-10-30 22:15:00|8231.4|8227.6|8238.1|8234.3|8241.3|8238.3|8227.1|8223.3|115
1698704400000|2023-10-30 22:20:00|8237.3|8234.5|8239.9|8236.1|8242.5|8237.9|8237.3|8234.3|52
1698704700000|2023-10-30 22:25:00|8239.7|8236.9|8238.7|8235.9|8242.5|8238.9|8238.7|8235.9|72
1698705000000|2023-10-30 22:30:00|8239.5|8235.7|8241.5|8238.7|8241.8|8238.7|8234.1|8231.1|92
1698705300000|2023-10-30 22:35:00|8240.7|8237.9|8241.7|8238.9|8242.5|8239.7|8239.1|8236.1|84
1698705600000|2023-10-30 22:40:00|8241.9|8238.1|8242.9|8240.1|8243.4|8240.1|8240.7|8237.9|63
1698705900000|2023-10-30 22:45:00|8242.7|8239.9|8241.7|8238.9|8242.9|8240.1|8241.1|8238.1|85
1698706200000|2023-10-30 22:50:00|8241.9|8239.1|8243.9|8240.1|8244.9|8241.9|8241.1|8238.1|141
1698706500000|2023-10-30 22:55:00|8243.1|8240.3|8245.7|8242.9|8246.9|8243.1|8242.9|8240.1|80
1698706800000|2023-10-30 23:00:00|8246.3|8243.5|8248.5|8244.7|8248.5|8244.9|8245.7|8242.9|74
1698707100000|2023-10-30 23:05:00|8248.2|8245.4|8248.2|8245.4|8249.2|8246.2|8247.4|8244.4|42
1698707400000|2023-10-30 23:10:00|8248.4|8245.6|8251.9|8248.1|8254.4|8250.8|8245.6|8242.6|133
1698707700000|2023-10-30 23:15:00|8250.6|8247.8|8251.8|8249|8252.8|8249|8248.8|8246|42
1698708000000|2023-10-30 23:20:00|8252.1|8248.3|8247|8244.2|8252.1|8248.8|8247|8244|46
1698708300000|2023-10-30 23:25:00|8247.8|8244|8247.2|8243.4|8249.2|8246.2|8244|8241|132
1698708600000|2023-10-30 23:30:00|8246.8|8243|8241|8237.2|8250.2|8247.2|8240|8236.9|136
1698708900000|2023-10-30 23:35:00|8241.5|8238.2|8241|8237.2|8247.4|8243.8|8239|8236.2|522
1698709200000|2023-10-30 23:40:00|8241.4|8237.6|8236.6|8233.8|8241.4|8238.4|8235.6|8232.6|210
1698709500000|2023-10-30 23:45:00|8236.8|8233|8237.6|8234.8|8238.8|8235.4|8233.6|8230.6|96
1698709800000|2023-10-30 23:50:00|8237.4|8233.8|8233.6|8229.8|8237.4|8234.4|8232.8|8229.5|35
1698710100000|2023-10-30 23:55:00|8234.6|8230.8|8239|8236.2|8240.8|8237.8|8233.6|8230.8|230
1698710400000|2023-10-31 00:00:00|8239.8|8236|8240|8237.2|8242|8239.2|8234|8231|278
1698710700000|2023-10-31 00:05:00|8240.2|8236.4|8247.4|8244.6|8251.2|8248.2|8237.2|8234.2|218
1698711000000|2023-10-31 00:10:00|8247.2|8244.4|8256.2|8252.4|8257.8|8254.2|8246.2|8243.2|269
1698711300000|2023-10-31 00:15:00|8256.8|8253|8262.2|8259.4|8263.4|8260.2|8255.4|8252.1|241
1698711600000|2023-10-31 00:20:00|8262.4|8258.6|8266.2|8262.4|8267.4|8264.6|8259.7|8256.9|282
1698711900000|2023-10-31 00:25:00|8265.4|8262.6|8249.9|8247.1|8267.5|8264.2|8248.9|8245.9|235
1698712200000|2023-10-31 00:30:00|8250.9|8248.1|8251.1|8247.3|8256.1|8253.1|8249.4|8246.3|164
1698712500000|2023-10-31 00:35:00|8250.4|8247.6|8251.7|8248.9|8255.1|8252.1|8246.9|8243.3|185
1698712800000|2023-10-31 00:40:00|8251.9|8249.1|8256.7|8252.9|8256.7|8253.9|8249.9|8247.1|187
1698713100000|2023-10-31 00:45:00|8256.9|8253.9|8259.1|8255.3|8259.4|8256.1|8252.9|8249.9|137
1698713400000|2023-10-31 00:50:00|8258.3|8255.5|8260.9|8257.1|8261.1|8258.1|8256.1|8253.1|98
1698713700000|2023-10-31 00:55:00|8259.9|8256.9|8260.1|8256.3|8264.3|8261.3|8258.1|8255.1|96
1698714000000|2023-10-31 01:00:00|8259.5|8255.7|8264.3|8260.5|8267.7|8264.7|8246.9|8243.6|1127
1698714300000|2023-10-31 01:05:00|8265.1|8261.5|8263.7|8259.9|8267.7|8264.7|8259.5|8256.5|283
1698714600000|2023-10-31 01:10:00|8263.5|8259.7|8256.5|8253.7|8265.7|8262.5|8255.5|8252.5|240
1698714900000|2023-10-31 01:15:00|8256.9|8254.1|8258.7|8254.9|8264.7|8261.7|8256.5|8253.7|137
1698715200000|2023-10-31 01:20:00|8257.5|8254.7|8252.1|8248.3|8257.7|8254.7|8251.9|8248.3|146
1698715500000|2023-10-31 01:25:00|8251.7|8247.9|8247.4|8244.6|8255.1|8252.1|8246.1|8243.3|175
1698715800000|2023-10-31 01:30:00|8247.6|8244.8|8245.6|8241.8|8251.6|8247.8|8238.9|8235.8|407
1698716100000|2023-10-31 01:35:00|8245.4|8242.6|8241.8|8239|8246.8|8244|8241.1|8237.8|219
1698716400000|2023-10-31 01:40:00|8242.6|8238.8|8235.4|8232.6|8245.6|8241.8|8235.4|8231.6|244
1698716700000|2023-10-31 01:45:00|8235.6|8231.8|8241.2|8237.4|8246.2|8242.6|8233.2|8230.2|592
1698717000000|2023-10-31 01:50:00|8240|8237.2|8248.4|8245.6|8251.6|8248.6|8240|8237.2|139
1698717300000|2023-10-31 01:55:00|8248.6|8244.8|8239|8235.2|8248.6|8245.6|8237.6|8234.8|159
1698717600000|2023-10-31 02:00:00|8238.8|8236|8248.6|8244.8|8250.1|8246.8|8237.5|8234.2|220
1698717900000|2023-10-31 02:05:00|8247.8|8245|8252|8248.2|8252|8248.2|8245.8|8242.8|141
1698718200000|2023-10-31 02:10:00|8251.8|8249|8250|8246.2|8253.8|8250.2|8248.8|8245.2|92
1698718500000|2023-10-31 02:15:00|8249.8|8247|8248|8244.2|8252|8248.2|8247.8|8244.2|107
1698718800000|2023-10-31 02:20:00|8247.8|8245|8245.8|8243|8250|8247.2|8245.8|8242.8|121
1698719100000|2023-10-31 02:25:00|8245.6|8242.8|8243.8|8241|8251|8248|8242.8|8240|150
1698719400000|2023-10-31 02:30:00|8244.8|8242|8241|8237.2|8249|8246|8239.2|8235.9|271
1698719700000|2023-10-31 02:35:00|8240.2|8237.4|8243.4|8239.6|8245.4|8242.4|8240.2|8236.9|96
1698720000000|2023-10-31 02:40:00|8244.2|8240.6|8235.4|8231.6|8244.4|8241.4|8233.4|8230.6|212
1698720300000|2023-10-31 02:45:00|8234.6|8231.8|8239.2|8236.4|8239.2|8236.4|8232.2|8229.4|204
1698720600000|2023-10-31 02:50:00|8239.7|8236.9|8237.9|8234.1|8240.9|8237.9|8235.7|8232.7|152
1698720900000|2023-10-31 02:55:00|8237.1|8234.3|8238.9|8235.1|8240.1|8237.3|8236.1|8233.1|78
1698721200000|2023-10-31 03:00:00|8238.1|8235.3|8244.7|8240.9|8244.7|8241.9|8234.1|8231.1|198
1698721500000|2023-10-31 03:05:00|8243.9|8241.1|8238.9|8235.1|8243.9|8241.1|8236.7|8233.1|90
1698721800000|2023-10-31 03:10:00|8237.9|8234.9|8229.5|8225.7|8239.5|8235.9|8228.7|8225.7|240
1698722100000|2023-10-31 03:15:00|8229.9|8226.1|8208.7|8204.9|8230.1|8226.3|8207.7|8204.1|614
1698722400000|2023-10-31 03:20:00|8208.5|8204.7|8210.7|8207.9|8211.9|8208.9|8206.9|8203.7|336
1698722700000|2023-10-31 03:25:00|8210.9|8207.1|8215.9|8212.1|8218.9|8216.1|8206.7|8203.7|278
1698723000000|2023-10-31 03:30:00|8215.1|8212.3|8223.5|8219.7|8226.5|8222.9|8214.7|8211.1|274
1698723300000|2023-10-31 03:35:00|8222.7|8219.9|8225|8221.2|8228.2|8224.7|8217.9|8215.1|327
1698723600000|2023-10-31 03:40:00|8224|8220.4|8230|8226.2|8230.2|8226.4|8224|8220.4|87
1698723900000|2023-10-31 03:45:00|8229.2|8226.4|8227.4|8224.6|8230.4|8227.4|8224.2|8220.6|87
1698724200000|2023-10-31 03:50:00|8227.2|8224.4|8233|8229.2|8233.2|8230.4|8227.2|8224.2|107
1698724500000|2023-10-31 03:55:00|8232.2|8229.4|8234.2|8230.4|8235.3|8232.4|8232.2|8229.2|72
1698724800000|2023-10-31 04:00:00|8234|8230.2|8240.4|8236.6|8241.4|8238.4|8233.2|8230.2|144
1698725100000|2023-10-31 04:05:00|8240.2|8236.4|8240.2|8237.4|8241.4|8238.4|8236.8|8233.2|68
1698725400000|2023-10-31 04:10:00|8240|8236.2|8239|8235.2|8242.2|8239.4|8238.2|8235.2|76
1698725700000|2023-10-31 04:15:00|8238.2|8235.4|8236.2|8233.4|8239.4|8236.4|8235.4|8232.6|59
1698726000000|2023-10-31 04:20:00|8236.4|8232.6|8237.2|8233.4|8238.4|8234.8|8235|8231.4|66
1698726300000|2023-10-31 04:25:00|8237|8234.2|8237.2|8234.4|8239.4|8236.4|8234.2|8231.2|101
1698726600000|2023-10-31 04:30:00|8237.4|8233.6|8237.9|8234.1|8240.4|8236.6|8233.2|8230.4|147
1698726900000|2023-10-31 04:35:00|8237.2|8234.4|8237.2|8234.4|8238.2|8235.4|8234.2|8230.6|65
1698727200000|2023-10-31 04:40:00|8236.9|8234.1|8232.1|8229.3|8237.2|8234.4|8228.1|8225.1|118
1698727500000|2023-10-31 04:45:00|8232.4|8229.6|8238.3|8234.5|8239.3|8235.5|8232.1|8229.3|75
1698727800000|2023-10-31 04:50:00|8238.1|8235.3|8242.1|8239.3|8242.3|8239.3|8238.1|8235.3|83
1698728100000|2023-10-31 04:55:00|8242.9|8239.1|8245.1|8242.3|8250.4|8247.3|8242.4|8239.1|295
1698728400000|2023-10-31 05:00:00|8244.1|8241.3|8245.3|8241.5|8246.3|8243.3|8239.1|8235.5|119
1698728700000|2023-10-31 05:05:00|8244.1|8241.3|8248.1|8245.3|8250.1|8247.1|8244.1|8240.5|69
1698729000000|2023-10-31 05:10:00|8248.9|8245.1|8252.3|8248.5|8258.1|8254.8|8247.1|8244.1|175
1698729300000|2023-10-31 05:15:00|8252.1|8248.3|8252.3|8248.5|8255.5|8252.5|8249.1|8246.1|137
1698729600000|2023-10-31 05:20:00|8251.5|8248.7|8248.3|8244.5|8254.9|8251.3|8247.9|8244.3|89
1698729900000|2023-10-31 05:25:00|8247.3|8244.3|8249.9|8246.1|8250.3|8246.5|8245.1|8242.3|42
1698730200000|2023-10-31 05:30:00|8250.1|8246.3|8252.1|8249.3|8253.9|8250.3|8243.9|8240.3|209
1698730500000|2023-10-31 05:35:00|8252.3|8248.5|8255.1|8252.3|8257.5|8254.5|8252.1|8248.5|82
1698730800000|2023-10-31 05:40:00|8255.3|8251.5|8252.1|8249.3|8259.3|8256.3|8252.1|8249|211
1698731100000|2023-10-31 05:45:00|8251.1|8248.3|8257.8|8255|8257.8|8255|8249.3|8246|145
1698731400000|2023-10-31 05:50:00|8258|8255.2|8257|8254.2|8261|8258.2|8254.8|8251|125
1698731700000|2023-10-31 05:55:00|8256.8|8254|8256.8|8253|8258|8255|8251.8|8248|163
1698732000000|2023-10-31 06:00:00|8257.8|8254|8255.4|8251.6|8262|8259.2|8254.4|8251.6|476
1698732300000|2023-10-31 06:05:00|8254.6|8251.8|8255.6|8252.8|8259.6|8256.8|8247.6|8244.6|342
1698732600000|2023-10-31 06:10:00|8256.4|8252.6|8255.6|8252.8|8257.8|8254.8|8252.4|8249.6|168
1698732900000|2023-10-31 06:15:00|8255|8252.2|8261.6|8258.8|8262.6|8259.8|8254.6|8251.6|193
1698733200000|2023-10-31 06:20:00|8261.8|8258|8261.1|8257.3|8263.1|8260.3|8259.4|8256.3|152
1698733500000|2023-10-31 06:25:00|8260.4|8257.6|8259.1|8256.3|8260.4|8257.6|8257.3|8254.3|95
1698733800000|2023-10-31 06:30:00|8258.6|8255.8|8266.1|8263.3|8271.3|8268.1|8258.1|8255.3|561
1698734100000|2023-10-31 06:35:00|8266.3|8262.5|8272.9|8269.1|8274.3|8271.3|8266.3|8262.5|468
1698734400000|2023-10-31 06:40:00|8272.1|8269.3|8276.1|8273.3|8279.3|8276.5|8272.1|8269.1|360
1698734700000|2023-10-31 06:45:00|8276.3|8272.5|8274.1|8271.3|8278.3|8275.3|8273.1|8269.5|268
1698735000000|2023-10-31 06:50:00|8274.3|8270.5|8269.7|8265.9|8274.3|8271.3|8267.3|8263.5|254
1698735300000|2023-10-31 06:55:00|8268.7|8265.7|8263.3|8259.5|8268.7|8265.7|8259.9|8257.1|324
1698735600000|2023-10-31 07:00:00|8263.5|8259.7|8260.3|8256.5|8264.5|8261.5|8253.5|8250.7|583
1698735900000|2023-10-31 07:05:00|8259.5|8256.7|8257.5|8253.7|8262.7|8259.7|8256.7|8253.7|241
1698736200000|2023-10-31 07:10:00|8257.3|8254.5|8256.5|8253.7|8260.1|8257.3|8251.5|8248.5|517
1698736500000|2023-10-31 07:15:00|8257.5|8254.7|8256.7|8252.9|8264.7|8261.7|8254.3|8251.5|325
1698736800000|2023-10-31 07:20:00|8256.5|8253.7|8257.5|8254.7|8261.5|8257.9|8256.2|8252.9|264
1698737100000|2023-10-31 07:25:00|8257.7|8254.9|8254.3|8251.5|8259.7|8256.7|8252.5|8249.5|249
1698737400000|2023-10-31 07:30:00|8253.5|8250.7|8238.5|8235.7|8254.3|8250.7|8234.9|8232.1|905
1698737700000|2023-10-31 07:35:00|8239|8236.2|8236.5|8233.7|8242.2|8238.9|8231|8228.2|343
1698738000000|2023-10-31 07:40:00|8236.7|8232.9|8240.4|8237.6|8246.2|8242.9|8236.2|8232.4|229
1698738300000|2023-10-31 07:45:00|8241.2|8237.4|8240.2|8237.4|8245.2|8242.4|8237.4|8234.4|224
1698738600000|2023-10-31 07:50:00|8240.4|8237.6|8231.4|8228.6|8241.4|8238.6|8227.4|8224.4|382
1698738900000|2023-10-31 07:55:00|8231.6|8228.8|8226.4|8223.6|8235.2|8232.4|8224.6|8221.8|402
1698739200000|2023-10-31 08:00:00|8226.8|8224|8253.4|8250.6|8259.6|8256.6|8225.8|8223|1111
1698739500000|2023-10-31 08:05:00|8254.4|8251.6|8250.8|8248|8255.8|8253|8246.6|8242.8|557
1698739800000|2023-10-31 08:10:00|8251.6|8247.8|8264.8|8262|8271.6|8268.8|8249.8|8247|917
1698740100000|2023-10-31 08:15:00|8265|8261.2|8274.8|8272|8290.8|8287.8|8259.8|8256.8|1412
1698740400000|2023-10-31 08:20:00|8275.8|8272.2|8277|8274.2|8283|8280.2|8271.2|8267.4|929
1698740700000|2023-10-31 08:25:00|8277.2|8274.4|8268.4|8264.6|8279.2|8275.6|8258.7|8255.6|1332
1698741000000|2023-10-31 08:30:00|8268.7|8265.9|8263.6|8260.8|8278|8274.4|8260.6|8257.8|914
1698741300000|2023-10-31 08:35:00|8264.6|8261.3|8255.6|8252.8|8271.7|8268.4|8254.4|8250.6|960
1698741600000|2023-10-31 08:40:00|8255.9|8252.1|8257.6|8254.8|8270.2|8266.6|8251.2|8247.6|782
1698741900000|2023-10-31 08:45:00|8256.6|8253.8|8278.4|8274.6|8287.2|8283.6|8255.4|8252.6|1009
1698742200000|2023-10-31 08:50:00|8278.2|8275.4|8269.2|8266.4|8284.4|8281.4|8268.2|8265.2|510
1698742500000|2023-10-31 08:55:00|8269.6|8266.8|8256.6|8253.8|8269.6|8266.8|8246.6|8242.8|733
1698742800000|2023-10-31 09:00:00|8255.2|8252.4|8259.6|8256.8|8273.4|8270.4|8253.6|8250.8|708
1698743100000|2023-10-31 09:05:00|8260.6|8257.8|8265.4|8261.6|8266.8|8263.8|8252.6|8249|513
1698743400000|2023-10-31 09:10:00|8265.6|8261.8|8280.6|8277.8|8283.2|8280.4|8261.6|8258|630
1698743700000|2023-10-31 09:15:00|8281.4|8277.6|8276.6|8273.8|8295.4|8292.6|8275.6|8272.6|1089
1698744000000|2023-10-31 09:20:00|8277.6|8274.8|8279.6|8276.8|8280.8|8277.8|8270.6|8267.3|454
1698744300000|2023-10-31 09:25:00|8280.8|8277|8252.9|8250.1|8284.1|8280.8|8249.9|8246.8|2723
1698744600000|2023-10-31 09:30:00|8253.1|8249.3|8260.4|8257.6|8265.9|8262.6|8248.9|8245.8|616
1698744900000|2023-10-31 09:35:00|8260.8|8258|8263.8|8261|8266.6|8263.6|8255.8|8252.8|305
1698745200000|2023-10-31 09:40:00|8264.4|8261.6|8274.2|8270.4|8277.5|8274.7|8262.8|8259.8|705
1698745500000|2023-10-31 09:45:00|8274|8271.2|8272|8269.2|8277.2|8274.2|8267.4|8263.6|827
1698745800000|2023-10-31 09:50:00|8272.2|8268.4|8278|8275.2|8280.7|8277.7|8270|8266.2|312
1698746100000|2023-10-31 09:55:00|8277.7|8273.9|8262|8259.2|8278.2|8275.2|8261|8257.9|330
1698746400000|2023-10-31 10:00:00|8262.7|8259.9|8265.7|8261.9|8270.7|8267.9|8259|8255.9|317
1698746700000|2023-10-31 10:05:00|8265.5|8262.7|8287.3|8284.5|8302.3|8299.3|8264.7|8261.9|1149
1698747000000|2023-10-31 10:10:00|8287.5|8284.7|8282.5|8279.7|8297.3|8294.3|8279.5|8276.7|1432
1698747300000|2023-10-31 10:15:00|8283.3|8279.5|8287.5|8284.7|8290.7|8287.7|8282.8|8279.5|355
1698747600000|2023-10-31 10:20:00|8288.7|8284.9|8268.7|8264.9|8292.3|8288.9|8266|8262.7|1314
1698747900000|2023-10-31 10:25:00|8268.5|8264.7|8302.5|8299.7|8303.7|8300.7|8267.5|8264.5|1427
1698748200000|2023-10-31 10:30:00|8302.3|8298.7|8289.9|8287.1|8302.7|8299.5|8287.7|8284.3|1445
1698748500000|2023-10-31 10:35:00|8290.1|8286.3|8286.9|8284.1|8290.7|8287.1|8279.9|8276.9|879
1698748800000|2023-10-31 10:40:00|8287.7|8284.9|8287.7|8283.9|8288.9|8286.1|8281.9|8278.6|361
1698749100000|2023-10-31 10:45:00|8286.9|8284.1|8284.4|8281.6|8290.7|8287.9|8283.4|8280.6|332
1698749400000|2023-10-31 10:50:00|8283.4|8280.6|8285.7|8281.9|8290.4|8287.4|8279.7|8276.9|281
1698749700000|2023-10-31 10:55:00|8284.7|8281.4|8275.6|8271.8|8286.7|8283.1|8263.9|8261.1|1310
1698750000000|2023-10-31 11:00:00|8274.9|8272.1|8261.6|8257.8|8275.9|8272.8|8259.9|8256.1|571
1698750300000|2023-10-31 11:05:00|8260.9|8258.1|8266.9|8264.1|8269.6|8266.6|8259.9|8256.8|422
1698750600000|2023-10-31 11:10:00|8267.6|8263.8|8254.8|8252|8268.6|8265.1|8253.1|8250|889
1698750900000|2023-10-31 11:15:00|8255.1|8251.3|8253.8|8251|8256.1|8253|8241.8|8238.8|798
1698751200000|2023-10-31 11:20:00|8254.6|8250.8|8265.4|8262.6|8265.4|8262.6|8248.6|8244.8|642
1698751500000|2023-10-31 11:25:00|8264.4|8261.6|8264.6|8261.8|8266.6|8263.6|8257.4|8253.8|373
1698751800000|2023-10-31 11:30:00|8264.4|8261.6|8274.6|8270.8|8280.6|8277.8|8264.4|8260.8|514
1698752100000|2023-10-31 11:35:00|8274.4|8271.6|8263.2|8259.4|8275.6|8272.6|8262.4|8259.4|358
1698752400000|2023-10-31 11:40:00|8262.9|8260.1|8265.2|8262.4|8268.2|8264.9|8261.4|8258.4|236
1698752700000|2023-10-31 11:45:00|8264.6|8261.8|8262.1|8258.3|8267.4|8264.4|8260.4|8257.3|454
1698753000000|2023-10-31 11:50:00|8261.4|8259.3|8285.9|8282.1|8287.7|8284.1|8260.4|8257.3|911
1698753300000|2023-10-31 11:55:00|8285.7|8281.9|8274.1|8270.3|8286.1|8283.1|8272.9|8269.9|715
1698753600000|2023-10-31 12:00:00|8273.3|8270.5|8288.9|8286.1|8293|8289.9|8273.1|8270.1|1000
1698753900000|2023-10-31 12:05:00|8288.3|8285.5|8270.1|8266.3|8294.1|8291.1|8269.3|8266.3|906
1698754200000|2023-10-31 12:10:00|8270.3|8267.5|8268.9|8266.1|8273.1|8269.3|8248.3|8245.5|1100
1698754500000|2023-10-31 12:15:00|8269.7|8265.9|8235.1|8231.3|8271.1|8268.1|8232.5|8229.2|1294
1698754800000|2023-10-31 12:20:00|8235.3|8232.5|8241.5|8237.7|8247.5|8244.5|8232.7|8228.9|1604
1698755100000|2023-10-31 12:25:00|8241.7|8238.7|8246.7|8243.9|8250.7|8247.9|8233.7|8230.7|869
1698755400000|2023-10-31 12:30:00|8247.5|8244.7|8255.3|8252.5|8267.3|8263.5|8241.5|8237.7|1808
1698755700000|2023-10-31 12:35:00|8255.5|8252.7|8264.3|8261.5|8268.3|8265.3|8251.3|8248.3|907
1698756000000|2023-10-31 12:40:00|8264.5|8260.7|8262.3|8259.5|8271.3|8268.5|8255.3|8251.7|951
1698756300000|2023-10-31 12:45:00|8263.3|8260.5|8260.1|8256.3|8267.3|8264.5|8254.3|8251.5|570
1698756600000|2023-10-31 12:50:00|8259.3|8256.5|8258.3|8255.5|8262.3|8259.5|8244.7|8241.7|1015
1698756900000|2023-10-31 12:55:00|8259|8255.2|8267.5|8263.7|8271|8268|8256.5|8253.5|1063
1698757200000|2023-10-31 13:00:00|8267.3|8263.5|8253.5|8249.7|8291|8288|8236.7|8233.9|5513
1698757500000|2023-10-31 13:05:00|8253.7|8250.9|8271.5|8267.7|8281|8278.2|8249.7|8246.7|2235
1698757800000|2023-10-31 13:10:00|8271|8267.2|8264.7|8260.9|8276.2|8273.4|8255|8252.1|1606
1698758100000|2023-10-31 13:15:00|8264.5|8260.7|8258.3|8254.5|8265.3|8262.3|8242.1|8239.1|1891
1698758400000|2023-10-31 13:20:00|8258.1|8255.3|8254.3|8251.5|8270.1|8267.3|8245.3|8242|1551
1698758700000|2023-10-31 13:25:00|8253.3|8250.5|8240.9|8238.1|8257.5|8254.7|8228.6|8225.8|2528
1698759000000|2023-10-31 13:30:00|8241.2|8237.4|8215.9|8213.1|8242.2|8239.1|8207.6|8204.8|4561
1698759300000|2023-10-31 13:35:00|8215.4|8212.6|8208.4|8205.6|8224.7|8221.9|8201.4|8198.4|2858
1698759600000|2023-10-31 13:40:00|8208.6|8204.8|8203.1|8199.3|8216.2|8213.1|8192|8189.2|2305
1698759900000|2023-10-31 13:45:00|8202.9|8200.1|8186.4|8183.6|8213.7|8210.5|8181.6|8178.8|3045
1698760200000|2023-10-31 13:50:00|8187.6|8183.8|8195.4|8192.6|8198.6|8195.3|8167.4|8164.6|4258
1698760500000|2023-10-31 13:55:00|8195.6|8192.8|8215.1|8211.3|8232|8228.9|8191.6|8188.5|3827
1698760800000|2023-10-31 14:00:00|8213.9|8211.1|8234.7|8230.9|8239.1|8236.3|8208.6|8205.8|3133
1698761100000|2023-10-31 14:05:00|8234.5|8231.7|8260.7|8257.9|8265.5|8262.4|8232.1|8229.3|3515
1698761400000|2023-10-31 14:10:00|8259.5|8256.7|8250.3|8247.5|8270.1|8267.1|8247.5|8244.7|2352
1698761700000|2023-10-31 14:15:00|8250.8|8248|8298|8295.2|8312.2|8309.2|8250.8|8248|5614
1698762000000|2023-10-31 14:20:00|8298.6|8295.8|8288.7|8284.9|8308.6|8305.8|8281.9|8278.9|2417
1698762300000|2023-10-31 14:25:00|8288.4|8285.6|8258.9|8256.1|8291.7|8288.6|8254.2|8251.4|2536
1698762600000|2023-10-31 14:30:00|8257.9|8255.1|8261.6|8258.8|8282.2|8279.2|8256.1|8252.8|1719
1698762900000|2023-10-31 14:35:00|8261.4|8257.6|8276.8|8273|8285.8|8282.5|8254.1|8251.1|3318
1698763200000|2023-10-31 14:40:00|8276|8273.2|8271.8|8268|8283.2|8280.2|8268|8264.7|1488
1698763500000|2023-10-31 14:45:00|8271|8268.2|8261|8258.2|8284.8|8281.7|8255.8|8252.5|1744
1698763800000|2023-10-31 14:50:00|8262|8259.2|8259.4|8256.6|8268.2|8264.6|8244.5|8241.5|2913
1698764100000|2023-10-31 14:55:00|8258.8|8256|8260|8257.2|8269.5|8265.9|8247.6|8244.8|1777
1698764400000|2023-10-31 15:00:00|8261.2|8257.4|8253|8250.2|8269.6|8266.4|8250.4|8246.8|1945
1698764700000|2023-10-31 15:05:00|8252.8|8250|8242.5|8238.7|8256.8|8253|8233.7|8230.9|2451
1698765000000|2023-10-31 15:10:00|8242.2|8239.4|8220.5|8217.7|8249.2|8246.4|8218.1|8215.1|3063
1698765300000|2023-10-31 15:15:00|8219.5|8216.7|8211.2|8208.4|8225.5|8222.4|8205.9|8202.9|2773
1698765600000|2023-10-31 15:20:00|8210.2|8207.4|8222.4|8219.6|8222.6|8219.8|8198.5|8195.4|2909
1698765900000|2023-10-31 15:25:00|8221.8|8219|8228.6|8224.8|8229.6|8226.8|8213.2|8210.2|1551
1698766200000|2023-10-31 15:30:00|8227.6|8224.5|8236.3|8233.5|8240.3|8237.5|8227.3|8224.5|1985
1698766500000|2023-10-31 15:35:00|8236.6|8232.8|8246.5|8243.7|8249.7|8246.7|8229.9|8226.3|2285
1698766800000|2023-10-31 15:40:00|8245.7|8242.9|8250.5|8247.7|8256.9|8253.3|8241.7|8238.1|1272
1698767100000|2023-10-31 15:45:00|8251|8248.2|8262.7|8259.9|8265.4|8262.4|8243.3|8240.3|1300
1698767400000|2023-10-31 15:50:00|8263.4|8259.6|8250.4|8247.6|8267.4|8264.6|8247.4|8244.6|1158
1698767700000|2023-10-31 15:55:00|8251.2|8247.4|8256.4|8253.6|8262.7|8259.1|8249.2|8245.6|841
1698768000000|2023-10-31 16:00:00|8255.4|8252.6|8245|8242.2|8262.2|8258.6|8243|8239.9|2381
1698768300000|2023-10-31 16:05:00|8245.7|8241.9|8241.5|8238.7|8246.6|8243.5|8229.7|8226.9|1301
1698768600000|2023-10-31 16:10:00|8241.3|8238.5|8226.5|8222.7|8243.3|8240.5|8221.1|8217.9|1267
1698768900000|2023-10-31 16:15:00|8226.7|8223.7|8218.1|8214.3|8228.5|8225.7|8206.7|8203.7|2218
1698769200000|2023-10-31 16:20:00|8217.3|8214.5|8205.8|8203|8222.3|8219.3|8191.1|8188.3|2317
1698769500000|2023-10-31 16:25:00|8206.6|8202.8|8225.2|8221.4|8229.4|8226.1|8202.3|8199|2228
1698769800000|2023-10-31 16:30:00|8223.8|8221|8228.7|8224.9|8232.7|8229.9|8215.4|8212.6|1776
1698770100000|2023-10-31 16:35:00|8226.9|8224.1|8193.7|8190.9|8228.7|8225.4|8193.7|8190.9|2148
1698770400000|2023-10-31 16:40:00|8194.7|8190.4|8188.5|8185.7|8202.7|8199.9|8173.4|8170.6|3268
1698770700000|2023-10-31 16:45:00|8187.7|8184.9|8196.9|8194.1|8199.9|8196.3|8176.1|8173.1|2184
1698771000000|2023-10-31 16:50:00|8197.7|8193.9|8187.4|8183.6|8198.9|8195.3|8186.4|8183.6|2331
1698771300000|2023-10-31 16:55:00|8187.6|8184.6|8186.3|8183.5|8191.3|8187.9|8177.3|8174.5|1398
1698771600000|2023-10-31 17:00:00|8186.6|8183.8|8144.5|8141.7|8188.6|8185|8142.1|8138.3|5961
1698771900000|2023-10-31 17:05:00|8144.3|8141.5|8139.7|8136.9|8155.5|8151.9|8138|8134.9|3205
1698772200000|2023-10-31 17:10:00|8139.5|8136.7|8112|8109.2|8141|8138.2|8106.4|8103.6|5043
1698772500000|2023-10-31 17:15:00|8112.2|8109.4|8128|8125.2|8130.5|8127.2|8105.4|8102.6|3025
1698772800000|2023-10-31 17:20:00|8126.2|8123.4|8103.8|8101|8130.7|8127.2|8100|8097.2|4261
1698773100000|2023-10-31 17:25:00|8104|8100.2|8111.3|8108.5|8113.3|8110.5|8095.3|8092.5|4247
1698773400000|2023-10-31 17:30:00|8112.5|8108.7|8128|8124.2|8133.8|8131|8110.5|8107.5|2781
1698773700000|2023-10-31 17:35:00|8127.3|8124.5|8106|8102.2|8128.3|8125.2|8102.2|8099.2|2152
1698774000000|2023-10-31 17:40:00|8105.2|8102.4|8106|8103.2|8110|8107.2|8099.5|8096.7|2067
1698774300000|2023-10-31 17:45:00|8107|8104|8095.5|8091.7|8108.3|8105.2|8092|8089.2|2843
1698774600000|2023-10-31 17:50:00|8095.2|8092.4|8099.2|8096.4|8108|8105.2|8090.2|8087.4|1983
1698774900000|2023-10-31 17:55:00|8099.4|8096.6|8101.9|8098.1|8106.2|8103.4|8092.9|8089.9|1698
1698775200000|2023-10-31 18:00:00|8101.7|8097.9|8101.7|8097.9|8108.4|8105.6|8095.4|8091.9|3147
1698775500000|2023-10-31 18:05:00|8100.9|8098.1|8105.8|8103|8111.7|8108.4|8099.7|8095.9|2390
1698775800000|2023-10-31 18:10:00|8105.5|8102.7|8092|8088.2|8106.5|8103.7|8088.8|8085.7|1673
1698776100000|2023-10-31 18:15:00|8091.8|8089|8090.5|8087.7|8094.5|8091.7|8086.5|8083.7|2638
1698776400000|2023-10-31 18:20:00|8090.3|8087.5|8091.5|8088.7|8094.5|8091.7|8074.9|8072.1|6728
1698776700000|2023-10-31 18:25:00|8091.3|8088.5|8081.6|8077.8|8091.5|8088.7|8076.4|8073.6|11171
1698777000000|2023-10-31 18:30:00|8081.4|8078.6|8064.5|8060.7|8087.8|8085|8054.5|8051.2|6419
1698777300000|2023-10-31 18:35:00|8064.3|8061.5|8084.6|8081.8|8085.9|8082.6|8064.3|8061.5|1897
1698777600000|2023-10-31 18:40:00|8084.8|8082|8086.3|8083.5|8087.9|8085|8082.3|8079.5|1203
1698777900000|2023-10-31 18:45:00|8087|8083.2|8100|8097.2|8101.8|8099|8086.5|8083.2|1945
1698778200000|2023-10-31 18:50:00|8100.8|8097|8094.8|8091|8100.8|8097.2|8090.5|8087.5|1008
1698778500000|2023-10-31 18:55:00|8095|8092|8095.5|8092.7|8098.3|8095.2|8092.3|8089.2|828
1698778800000|2023-10-31 19:00:00|8094.7|8091.9|8097.2|8094.4|8098.8|8095.5|8089.7|8086.7|616
1698779100000|2023-10-31 19:05:00|8097.5|8094.7|8093.7|8089.9|8098.2|8095.4|8093.2|8089.9|547
1698779400000|2023-10-31 19:10:00|8092.7|8089.7|8100.2|8097.4|8101.2|8098.2|8091.9|8088.7|795
1698779700000|2023-10-31 19:15:00|8100.7|8097.9|8099.9|8097.1|8104.9|8102.1|8095.7|8092.9|936
1698780000000|2023-10-31 19:20:00|8100.7|8096.9|8097.3|8094.5|8100.9|8097.9|8093|8090.2|840
1698780300000|2023-10-31 19:25:00|8096.6|8093.8|8093.8|8091|8097.3|8094.5|8091.5|8088.5|600
1698780600000|2023-10-31 19:30:00|8094.5|8091.7|8099.5|8096.7|8100.3|8097.5|8093|8090.2|1111
1698780900000|2023-10-31 19:35:00|8099.3|8096.5|8095.2|8092.4|8099.5|8096.7|8094|8091.2|354
1698781200000|2023-10-31 19:40:00|8094.2|8091.4|8101.5|8097.7|8101.5|8098.5|8091.2|8088.4|964
1698781500000|2023-10-31 19:45:00|8101.7|8097.9|8101.5|8098.7|8104.3|8100.7|8099.1|8095.5|345
1698781800000|2023-10-31 19:50:00|8102.3|8098.5|8106.5|8103.7|8107.7|8104.3|8097.7|8094.7|467
1698782100000|2023-10-31 19:55:00|8105.7|8102.9|8104|8101.2|8108.7|8105.9|8102|8099.2|616
1698782400000|2023-10-31 20:00:00|8103.7|8100.9|8108.7|8105.9|8110.7|8107.2|8103|8099.7|236
1698782700000|2023-10-31 20:05:00|8108.9|8106.1|8110.5|8107.7|8113.7|8110.7|8107.9|8104.9|407
1698783000000|2023-10-31 20:10:00|8111.3|8107.5|8119.1|8116.3|8120.3|8117.5|8110.5|8107.5|451
1698783300000|2023-10-31 20:15:00|8119.3|8116.5|8115.5|8112.7|8120.6|8117.3|8114.3|8111.5|885
1698783600000|2023-10-31 20:20:00|8116.3|8112.5|8110.5|8107.7|8116.3|8113.2|8110.3|8107.5|112
1698783900000|2023-10-31 20:25:00|8111.3|8108.5|8114.8|8111|8116|8113.2|8111.3|8108.2|711
1698784200000|2023-10-31 20:30:00|8116.5|8108.7|8116.3|8112.5|8119|8116|8111.5|8108.5|471
1698784500000|2023-10-31 20:35:00|8116|8113.2|8105|8101.2|8117.3|8113.5|8104.5|8101.2|373
1698784800000|2023-10-31 20:40:00|8105.5|8101.7|8113|8109.2|8114.5|8111.4|8105.2|8101.7|145
1698785100000|2023-10-31 20:45:00|8113.2|8110.2|8114.8|8111|8118.6|8115.4|8110.8|8107.9|318
1698785400000|2023-10-31 20:50:00|8115|8111.2|8115.6|8111.8|8116|8113|8111.8|8108.2|319
1698785700000|2023-10-31 20:55:00|8114.8|8112|8116|8112.2|8119.2|8116.2|8113|8109.8|306
1698789600000|2023-10-31 22:00:00|8135.3|8132.5|8127.9|8124.1|8135.3|8132.5|8124.7|8121.7|128
1698789900000|2023-10-31 22:05:00|8127.2|8124.4|8133.5|8129.7|8133.9|8130.1|8123.9|8120.9|105
1698790200000|2023-10-31 22:10:00|8133.2|8129.4|8134.5|8130.7|8140.7|8136.9|8130.9|8127.1|102
1698790500000|2023-10-31 22:15:00|8133.7|8130.9|8133.2|8129.4|8133.9|8130.9|8130.1|8126.8|61
1698790800000|2023-10-31 22:20:00|8133|8129.2|8130.7|8127.9|8133|8129.4|8128.5|8125.7|97
1698791100000|2023-10-31 22:25:00|8130.9|8127.1|8128.5|8124.7|8130.9|8127.7|8127.5|8124.4|64
1698791400000|2023-10-31 22:30:00|8127.7|8124.9|8127.4|8123.6|8127.9|8124.9|8124.4|8121.4|136
1698791700000|2023-10-31 22:35:00|8127.7|8124.6|8130|8126.2|8132|8128.4|8127.2|8124.2|94
1698792000000|2023-10-31 22:40:00|8129.2|8126.4|8128.4|8124.6|8129.4|8126.4|8127.2|8124.4|25
1698792300000|2023-10-31 22:45:00|8128.2|8125.4|8127.4|8123.6|8128.4|8125.4|8126.2|8123.4|34
1698792600000|2023-10-31 22:50:00|8127.2|8124.4|8126.2|8123.4|8127.4|8124.4|8126.2|8123.4|27
1698792900000|2023-10-31 22:55:00|8126.4|8122.6|8125.4|8121.6|8126.4|8123.1|8124.4|8120.6|80
1698793200000|2023-10-31 23:00:00|8126.2|8122.6|8121.9|8118.1|8127.4|8124.6|8120.6|8117.6|122
1698793500000|2023-10-31 23:05:00|8121.1|8118.3|8121.6|8118.8|8125.6|8121.8|8120.6|8117.8|90
1698793800000|2023-10-31 23:10:00|8121.9|8118.1|8122.6|8119.8|8122.9|8119.8|8119.9|8116.6|65
1698794100000|2023-10-31 23:15:00|8122.8|8119|8122.4|8118.6|8122.9|8119.4|8119.6|8116.8|75
1698794400000|2023-10-31 23:20:00|8121.4|8118.4|8120.9|8117.1|8122.2|8119.4|8119.4|8116.6|32
1698794700000|2023-10-31 23:25:00|8119.2|8116.4|8118.4|8114.6|8122.2|8118.4|8117.6|8114.6|43
1698795000000|2023-10-31 23:30:00|8117.6|8114.8|8117.8|8114|8119.8|8116.8|8116.2|8113.1|47
1698795300000|2023-10-31 23:35:00|8117.4|8113.6|8117.6|8114.8|8118.6|8115.6|8116.4|8113.6|36
1698795600000|2023-10-31 23:40:00|8118.4|8114.6|8114.8|8111|8119.8|8116.8|8113.8|8111|80
1698795900000|2023-10-31 23:45:00|8114.6|8111.8|8112.8|8110|8115.8|8112.8|8112.6|8109.6|59
1698796200000|2023-10-31 23:50:00|8113.8|8110.2|8116.8|8114|8116.8|8114|8113|8109.7|65
1698796500000|2023-10-31 23:55:00|8115.6|8112.8|8114.8|8111|8116.8|8113|8111.6|8108.8|100
1698796800000|2023-11-01 00:00:00|8114|8110.2|8110.2|8106.4|8117.8|8114.8|8108|8104.4|489
1698797100000|2023-11-01 00:05:00|8109.5|8106.7|8110|8107.2|8114.2|8110.4|8107.5|8103.8|158
1698797400000|2023-11-01 00:10:00|8110.2|8106.4|8106.7|8103.9|8115.2|8112.2|8106.7|8103.9|333
1698797700000|2023-11-01 00:15:00|8107.7|8104.7|8112.5|8109.7|8112.7|8109.9|8105.9|8102.9|93
1698798000000|2023-11-01 00:20:00|8112.7|8109.9|8110.4|8107.6|8117.7|8114.6|8110.4|8107.4|142
1698798300000|2023-11-01 00:25:00|8109.7|8106.9|8110.4|8107.6|8113.4|8110.6|8106.4|8103.6|116
1698798600000|2023-11-01 00:30:00|8109.4|8106.6|8108.4|8105.6|8111.2|8108.4|8108.4|8104.9|42
1698798900000|2023-11-01 00:35:00|8109.4|8105.4|8110.4|8107.6|8113.7|8110.4|8108.2|8105.4|80
1698799200000|2023-11-01 00:40:00|8110.7|8106.9|8097.4|8094.6|8110.7|8106.9|8097.4|8094.4|224
1698799500000|2023-11-01 00:45:00|8096.6|8093.8|8098.4|8095.6|8100.2|8096.8|8095.9|8093.1|86
1698799800000|2023-11-01 00:50:00|8098.2|8094.4|8094.4|8090.6|8098.4|8095.6|8089.4|8086.4|199
1698800100000|2023-11-01 00:55:00|8094.6|8091.6|8098.2|8094.4|8099.6|8096.6|8093.4|8090.4|149
1698800400000|2023-11-01 01:00:00|8097.4|8094.6|8122.2|8118.4|8123.6|8120.6|8093.4|8090.4|1095
1698800700000|2023-11-01 01:05:00|8121.4|8118.6|8121.4|8118.6|8129.6|8125.8|8113.4|8109.8|628
1698801000000|2023-11-01 01:10:00|8121.6|8117.8|8125.4|8122.6|8127.6|8124.6|8116.4|8113.4|415
1698801300000|2023-11-01 01:15:00|8125.6|8121.8|8119.6|8116.8|8127.6|8124.6|8118.4|8115.4|205
1698801600000|2023-11-01 01:20:00|8120.6|8117.6|8118.6|8114.8|8120.9|8117.6|8117.4|8114.3|84
1698801900000|2023-11-01 01:25:00|8117.8|8115|8117.6|8113.8|8125.6|8122.8|8115.8|8112.8|281
1698802200000|2023-11-01 01:30:00|8116.8|8114|8116.6|8112.8|8119.1|8115.6|8113.8|8111|84
1698802500000|2023-11-01 01:35:00|8116.4|8113.6|8113.6|8109.8|8117.6|8114.8|8112.4|8109.3|117
1698802800000|2023-11-01 01:40:00|8112.8|8110|8104.4|8101.6|8113.8|8111|8104.4|8100.8|211
1698803100000|2023-11-01 01:45:00|8102.8|8100|8102.4|8099.6|8107.6|8104.6|8097.4|8094.6|251
1698803400000|2023-11-01 01:50:00|8102.6|8098.8|8095.3|8092.5|8102.6|8098.8|8094.1|8090.3|161
1698803700000|2023-11-01 01:55:00|8094.8|8092|8095.1|8091.3|8098.1|8094.5|8091.3|8088.3|122
1698804000000|2023-11-01 02:00:00|8095.3|8091.5|8091.3|8088.5|8097.1|8093.8|8089.8|8086.5|184
1698804300000|2023-11-01 02:05:00|8090.8|8088|8092.3|8089.5|8093.6|8090.8|8090.1|8086.5|77
1698804600000|2023-11-01 02:10:00|8092.6|8088.8|8095.1|8091.3|8095.3|8092.5|8091.3|8088.5|71
1698804900000|2023-11-01 02:15:00|8095.3|8091.5|8091.3|8087.5|8095.3|8092.3|8090.5|8087.5|179
1698805200000|2023-11-01 02:20:00|8091.1|8088.3|8087.3|8084.5|8092.5|8089.5|8084.3|8081.5|219
1698805500000|2023-11-01 02:25:00|8087.5|8084.7|8085.3|8081.5|8088.5|8085.7|8084.3|8081.5|81
1698805800000|2023-11-01 02:30:00|8085.1|8081.3|8095.5|8091.7|8095.5|8092.5|8084.5|8081.3|133
1698806100000|2023-11-01 02:35:00|8095.3|8092.5|8100.5|8096.7|8103.3|8100.5|8094.3|8091.5|131
1698806400000|2023-11-01 02:40:00|8099.3|8096.5|8102.3|8099.5|8104.3|8100.7|8096.3|8093.5|74
1698806700000|2023-11-01 02:45:00|8102.5|8098.7|8100.1|8096.3|8107.3|8104.3|8097.1|8093.3|320
1698807000000|2023-11-01 02:50:00|8099.8|8097|8103.8|8101|8105.1|8102|8096.8|8093.8|76
1698807300000|2023-11-01 02:55:00|8104.1|8101.3|8103.8|8101|8105.1|8102.3|8100.8|8097.3|69
1698807600000|2023-11-01 03:00:00|8104|8100.2|8106.5|8102.7|8106.8|8103.5|8101.8|8098.2|103
1698807900000|2023-11-01 03:05:00|8106.3|8103.5|8108.5|8104.7|8108.5|8105.5|8104.3|8101.2|103
1698808200000|2023-11-01 03:10:00|8108|8104.2|8106.5|8103.7|8110.5|8106.9|8106.5|8103.2|151
1698808500000|2023-11-01 03:15:00|8106.7|8103.9|8104.3|8101.5|8107.5|8103.9|8102.5|8099.5|85
1698808800000|2023-11-01 03:20:00|8104.5|8100.7|8111.5|8107.7|8112|8108.7|8101.5|8098.5|199
1698809100000|2023-11-01 03:25:00|8110.5|8107.4|8100.5|8097.7|8110.5|8107.4|8100.5|8097.7|89
1698809400000|2023-11-01 03:30:00|8100.2|8097.4|8093.5|8090.7|8101.5|8097.7|8093.2|8089.7|126
1698809700000|2023-11-01 03:35:00|8093.2|8090.4|8094.2|8090.4|8095.7|8092.7|8092.5|8089.2|47
1698810000000|2023-11-01 03:40:00|8093.5|8090.7|8093.5|8089.7|8095.5|8092|8092.5|8089.2|38
1698810300000|2023-11-01 03:45:00|8093.2|8090.7|8095.4|8091.6|8095.5|8092.4|8091|8087.4|66
1698810600000|2023-11-01 03:50:00|8094.4|8091.9|8095.4|8091.6|8095.4|8092.4|8093.2|8090.4|18
1698810900000|2023-11-01 03:55:00|8095.2|8092.4|8092.2|8088.4|8095.4|8092.4|8091.2|8088.4|39
1698811200000|2023-11-01 04:00:00|8091.4|8089.4|8091.4|8088.6|8093.4|8090.4|8090.4|8087.4|68
1698811500000|2023-11-01 04:05:00|8092.4|8089.4|8094.2|8091.4|8094.4|8091.4|8090.4|8087.4|112
1698811800000|2023-11-01 04:10:00|8094.4|8090.6|8093.4|8089.6|8094.4|8091.4|8092.4|8089.1|47
1698812100000|2023-11-01 04:15:00|8092.4|8089.4|8095.4|8091.6|8095.6|8092.6|8092.4|8089.4|43
1698812400000|2023-11-01 04:20:00|8095.2|8092.4|8095.4|8091.6|8097.4|8094.4|8094.4|8091.6|41
1698812700000|2023-11-01 04:25:00|8094.4|8092.4|8092.4|8088.6|8095.4|8092.6|8086.4|8083.6|255
1698813000000|2023-11-01 04:30:00|8091.6|8088.8|8093.4|8089.6|8094.4|8091.1|8086.6|8083.6|137
1698813300000|2023-11-01 04:35:00|8092.6|8089.8|8095.2|8092.4|8095.4|8092.4|8090.6|8087.6|77
1698813600000|2023-11-01 04:40:00|8096.4|8093.6|8095.4|8091.6|8098.4|8095.4|8094.4|8091.1|114
1698813900000|2023-11-01 04:45:00|8095.2|8092.4|8096.2|8093.4|8096.4|8093.6|8094.2|8090.4|55
1698814200000|2023-11-01 04:50:00|8096.9|8093.1|8096.4|8092.6|8097.4|8094.6|8095.4|8092.6|29
1698814500000|2023-11-01 04:55:00|8096.2|8092.4|8095.1|8092.3|8096.9|8093.3|8092.2|8089.4|43
1698814800000|2023-11-01 05:00:00|8095.4|8091.6|8094.1|8091.3|8098.4|8094.8|8093.1|8089.6|68
1698815100000|2023-11-01 05:05:00|8094.4|8090.6|8093.1|8090.3|8094.4|8091.3|8090.1|8087.3|68
1698815400000|2023-11-01 05:10:00|8093.4|8089.6|8093.4|8090.6|8094.4|8091.6|8091.1|8087.3|66
1698815700000|2023-11-01 05:15:00|8093.1|8090.3|8096.4|8092.6|8096.4|8092.6|8091.4|8088.6|54
1698816000000|2023-11-01 05:20:00|8097.1|8093.3|8096.3|8092.5|8099.4|8096.6|8095.1|8092.1|69
1698816300000|2023-11-01 05:25:00|8096.1|8093.3|8095.9|8092.1|8097.3|8093.5|8091.1|8087.5|48
1698816600000|2023-11-01 05:30:00|8095.1|8092.3|8089.1|8086.3|8095.3|8092.3|8087.1|8084.1|149
1698816900000|2023-11-01 05:35:00|8090.3|8086.5|8089.3|8085.5|8091.9|8088.3|8085.6|8082.8|117
1698817200000|2023-11-01 05:40:00|8088.1|8085.3|8085.9|8082.1|8089.3|8085.8|8084.1|8080.8|78
1698817500000|2023-11-01 05:45:00|8085.1|8082.3|8084.9|8081.1|8087.1|8084.1|8083.3|8080.3|112
1698817800000|2023-11-01 05:50:00|8084.1|8081.3|8088.1|8085.3|8088.1|8085.3|8083.1|8080.1|99
1698818100000|2023-11-01 05:55:00|8088.3|8084.5|8092.9|8089.1|8094.9|8091.3|8087.1|8084.1|85
1698818400000|2023-11-01 06:00:00|8092.1|8089.3|8093.1|8090.3|8095.1|8092|8088.1|8085|113
1698818700000|2023-11-01 06:05:00|8094.3|8091.5|8092.3|8088.5|8095.3|8092.3|8089.3|8086.3|103
1698819000000|2023-11-01 06:10:00|8093.1|8089.5|8093.1|8090.3|8097.1|8093.8|8092.3|8089.3|103
1698819300000|2023-11-01 06:15:00|8093.3|8089.5|8097.1|8093.3|8097.3|8094.3|8090.1|8087|97
1698819600000|2023-11-01 06:20:00|8096.8|8094|8094.6|8091.8|8097.1|8094|8089.1|8086|139
1698819900000|2023-11-01 06:25:00|8094.8|8091|8093.8|8090|8097.8|8094.8|8093|8090|150
1698820200000|2023-11-01 06:30:00|8093|8090.2|8090.8|8087|8095.8|8093|8089.8|8087|66
1698820500000|2023-11-01 06:35:00|8090|8087.2|8091|8088.2|8095.8|8092.2|8089|8086|63
1698820800000|2023-11-01 06:40:00|8090.8|8088|8099.8|8096|8100.8|8097.2|8089|8086|185
1698821100000|2023-11-01 06:45:00|8098.8|8095.8|8101|8098.2|8105.8|8102.5|8098.8|8095.8|306
1698821400000|2023-11-01 06:50:00|8101.3|8097.2|8106|8103.2|8108.3|8105|8100|8097|200
1698821700000|2023-11-01 06:55:00|8106.8|8103|8112.8|8109|8113.2|8110.2|8105.2|8102.4|322
1698822000000|2023-11-01 07:00:00|8113.2|8109.4|8115|8112.2|8127.2|8123.4|8113|8109.2|609
1698822300000|2023-11-01 07:05:00|8114.8|8112|8119.8|8116|8121.2|8118.2|8114|8110.4|248
1698822600000|2023-11-01 07:10:00|8120|8117|8131.8|8129|8134.8|8131.7|8119.2|8116.4|529
1698822900000|2023-11-01 07:15:00|8132.8|8129.7|8129.8|8127|8134.8|8131.7|8124.8|8121|326
1698823200000|2023-11-01 07:20:00|8130.5|8127.7|8128.5|8125.7|8137|8133.7|8128.5|8125|327
1698823500000|2023-11-01 07:25:00|8128.8|8126|8137.1|8134.3|8139.4|8136.3|8128.3|8125|396
1698823800000|2023-11-01 07:30:00|8138.1|8134|8135.1|8132.3|8141.8|8138.5|8134.1|8131.3|479
1698824100000|2023-11-01 07:35:00|8134|8131.2|8132.1|8129.3|8139.8|8136.3|8130.8|8127|239
1698824400000|2023-11-01 07:40:00|8132.3|8128.5|8118.3|8114.5|8135.1|8132|8116.8|8113.5|349
1698824700000|2023-11-01 07:45:00|8118|8115.2|8118|8115.2|8120.3|8117.2|8113|8110.2|240
1698825000000|2023-11-01 07:50:00|8117.3|8114.5|8114.8|8111|8120|8117.2|8109.6|8106.8|226
1698825300000|2023-11-01 07:55:00|8114|8112|8128.3|8124.5|8128.3|8125.2|8113|8110.2|244
1698825600000|2023-11-01 08:00:00|8127.7|8123.9|8131.3|8127.5|8141.8|8138|8126|8123.2|623
1698825900000|2023-11-01 08:05:00|8130.6|8127.8|8124.1|8120.3|8137.6|8134.8|8120.6|8117.5|398
1698826200000|2023-11-01 08:10:00|8124.3|8120.5|8129.6|8126.8|8131.6|8127.8|8122.6|8119|248
1698826500000|2023-11-01 08:15:00|8129.8|8126|8124.5|8121.7|8130.1|8126.8|8117.5|8114|352
1698826800000|2023-11-01 08:20:00|8124.8|8121|8113.2|8109.4|8124.8|8121.7|8110.5|8107.7|472
1698827100000|2023-11-01 08:25:00|8112|8109.2|8105|8102.2|8118|8114.2|8105|8102|536
1698827400000|2023-11-01 08:30:00|8106.5|8102.7|8120.3|8116.5|8123.5|8119.7|8104.8|8102|703
1698827700000|2023-11-01 08:35:00|8119.5|8116.7|8119.5|8115.7|8124.3|8120.7|8116.5|8113.7|342
1698828000000|2023-11-01 08:40:00|8119.8|8116|8135.5|8132.7|8138.8|8135.7|8118.5|8115.7|721
1698828300000|2023-11-01 08:45:00|8134.5|8131.7|8129.5|8126.7|8135.7|8132.7|8119.5|8115.9|457
1698828600000|2023-11-01 08:50:00|8129.7|8125.9|8126.7|8122.9|8129.7|8126.7|8114.5|8111.5|510
1698828900000|2023-11-01 08:55:00|8126.3|8122.5|8120.6|8117.8|8126.3|8122.7|8115.5|8112.5|368
1698829200000|2023-11-01 09:00:00|8120|8117.2|8146.6|8143.8|8149.6|8146.8|8120|8117.2|1160
1698829500000|2023-11-01 09:05:00|8146.3|8142.5|8154.6|8151.8|8162.3|8159.5|8145.6|8142.3|903
1698829800000|2023-11-01 09:10:00|8155.3|8151.5|8158.1|8154.3|8162.6|8159.5|8152.8|8149.5|577
1698830100000|2023-11-01 09:15:00|8157.3|8154.5|8153.9|8150.1|8162.1|8159.1|8152.3|8149.3|524
1698830400000|2023-11-01 09:20:00|8153.1|8150.3|8162.6|8159.8|8167.9|8164.4|8148.6|8145.1|616
1698830700000|2023-11-01 09:25:00|8162.1|8159.3|8155.8|8152|8166.9|8163.1|8151.8|8148.8|639
1698831000000|2023-11-01 09:30:00|8154.8|8152.8|8168.4|8165.6|8174.4|8170.8|8154.8|8152|1073
1698831300000|2023-11-01 09:35:00|8169.4|8166.3|8160.6|8157.8|8170.4|8166.6|8154.6|8151.6|330
1698831600000|2023-11-01 09:40:00|8159.8|8157|8165.8|8162|8167.8|8164.8|8158.6|8155.6|365
1698831900000|2023-11-01 09:45:00|8164.6|8161.8|8169.6|8166.8|8173.4|8170|8164.6|8161|278
1698832200000|2023-11-01 09:50:00|8170.4|8166.6|8168.3|8164.5|8173.4|8170.6|8162.6|8159.5|441
1698832500000|2023-11-01 09:55:00|8167|8164.2|8176|8173.2|8179|8175.2|8164|8161|470
1698832800000|2023-11-01 10:00:00|8177|8173|8192.6|8189.8|8203.3|8200|8176.8|8173|1691
1698833100000|2023-11-01 10:05:00|8192.8|8190|8192.6|8189.8|8198.6|8195.8|8185.8|8182.5|861
1698833400000|2023-11-01 10:10:00|8192.8|8190|8189.6|8185.8|8197.8|8194.2|8182.6|8179.5|675
1698833700000|2023-11-01 10:15:00|8188.6|8186|8187.8|8185|8192.6|8189.8|8181.8|8179|332
1698834000000|2023-11-01 10:20:00|8188.6|8184.8|8196.5|8193.7|8197.8|8194.7|8185.5|8182.5|593
1698834300000|2023-11-01 10:25:00|8196.3|8193.5|8173.2|8169.4|8197.5|8194.5|8170.8|8168|706
1698834600000|2023-11-01 10:30:00|8172.8|8169|8169|8166.2|8180|8176.2|8167|8164|570
1698834900000|2023-11-01 10:35:00|8169.2|8165.4|8166.2|8162.4|8174.5|8171.4|8163|8159.4|448
1698835200000|2023-11-01 10:40:00|8165.7|8162.9|8173.7|8169.9|8176.7|8173.7|8164.2|8161.1|292
1698835500000|2023-11-01 10:45:00|8173.4|8169.6|8188|8185.2|8188.2|8185.2|8172.7|8169.6|483
1698835800000|2023-11-01 10:50:00|8188.2|8185.4|8219.4|8216.6|8223.2|8220.2|8187.7|8184.4|1471
1698836100000|2023-11-01 10:55:00|8220.2|8216.4|8213.4|8210.6|8220.2|8216.6|8208.9|8205.3|926
1698836400000|2023-11-01 11:00:00|8214.4|8211.6|8213.9|8211.1|8219.7|8216.6|8206.1|8203.3|755
1698836700000|2023-11-01 11:05:00|8215.1|8211.3|8209.9|8207.1|8218.4|8215.4|8206.4|8203.1|557
1698837000000|2023-11-01 11:10:00|8210.7|8206.9|8217.2|8214.4|8217.6|8214.6|8205.9|8203.1|524
1698837300000|2023-11-01 11:15:00|8217.4|8214.6|8216.6|8212.8|8220.4|8217.6|8212.6|8209.8|697
1698837600000|2023-11-01 11:20:00|8216.4|8213.6|8223.2|8220.4|8226.2|8223.4|8216.4|8212.6|955
1698837900000|2023-11-01 11:25:00|8222.9|8220.1|8214.4|8211.6|8227.4|8224.6|8213.2|8209.6|609
1698838200000|2023-11-01 11:30:00|8214.2|8211.4|8216.7|8212.9|8221.2|8218.4|8208.9|8205.9|858
1698838500000|2023-11-01 11:35:00|8215.7|8212.7|8233.2|8230.4|8236.2|8233.2|8215.5|8212.7|1128
1698838800000|2023-11-01 11:40:00|8234|8231.2|8240|8237.2|8241.2|8238.2|8232.2|8229.4|723
1698839100000|2023-11-01 11:45:00|8240.7|8236.9|8238.7|8235.9|8243.5|8240.7|8234|8230.9|730
1698839400000|2023-11-01 11:50:00|8239.7|8235.7|8244.8|8242|8246.8|8243.8|8237.5|8234.7|752
1698839700000|2023-11-01 11:55:00|8245.6|8241.8|8251.3|8247.5|8252.3|8249.5|8243|8239.5|1651
1698840000000|2023-11-01 12:00:00|8251.1|8248.3|8252|8249.2|8261.8|8259|8250.3|8246.8|1868
1698840300000|2023-11-01 12:05:00|8251.8|8249|8251.5|8248.7|8253|8249.7|8241|8237.5|1401
1698840600000|2023-11-01 12:10:00|8250.5|8247.7|8251.2|8247.4|8270.3|8267.3|8245.5|8242.7|2173
1698840900000|2023-11-01 12:15:00|8251|8248.2|8247.5|8244.7|8259|8256.2|8242.2|8238.7|1098
1698841200000|2023-11-01 12:20:00|8248|8245.2|8260|8257.2|8262|8258.4|8247.5|8244.4|788
1698841500000|2023-11-01 12:25:00|8261|8258.2|8256.7|8253.9|8266.5|8263.2|8253.5|8250.4|661
1698841800000|2023-11-01 12:30:00|8257.5|8253.7|8269.4|8266.6|8272.2|8268.9|8257|8253.7|1117
1698842100000|2023-11-01 12:35:00|8269.7|8266.9|8281|8278.2|8288|8284.7|8263.2|8259.4|2522
1698842400000|2023-11-01 12:40:00|8281.7|8277.9|8283.7|8280.9|8290.7|8287.9|8279.2|8276.4|1407
1698842700000|2023-11-01 12:45:00|8284|8280.2|8284.7|8281.9|8288|8284.9|8278|8274.4|851
1698843000000|2023-11-01 12:50:00|8284.5|8281.7|8276.7|8273.9|8288.5|8285.4|8275|8271.9|1065
1698843300000|2023-11-01 12:55:00|8276.5|8272.9|8257.4|8254.6|8276.7|8273.9|8257.4|8254.4|1876
1698843600000|2023-11-01 13:00:00|8258.6|8255.8|8286.2|8283.4|8290.5|8287.4|8243.4|8239.6|4479
1698843900000|2023-11-01 13:05:00|8286.5|8283.7|8293.8|8290|8300.5|8297.5|8279.2|8275.4|3333
1698844200000|2023-11-01 13:10:00|8293|8290.2|8298.8|8295|8314.8|8311.7|8292.8|8290|3213
1698844500000|2023-11-01 13:15:00|8299|8296.2|8300|8297.2|8304.3|8301.5|8297|8293.7|2369
1698844800000|2023-11-01 13:20:00|8300.2|8297.4|8295.7|8291.9|8310|8306.4|8294.7|8291.9|2083
1698845100000|2023-11-01 13:25:00|8295|8292.2|8283.1|8280.3|8301.5|8298.5|8280.1|8277|2447
1698845400000|2023-11-01 13:30:00|8284.8|8281|8275.8|8273|8284.8|8281.5|8262.8|8259.2|3528
1698845700000|2023-11-01 13:35:00|8276|8273.2|8276.8|8274|8290|8286.7|8270.5|8267.7|2536
1698846000000|2023-11-01 13:40:00|8277|8273.2|8276.1|8272.3|8283.1|8280.3|8264.8|8261.7|1635
1698846300000|2023-11-01 13:45:00|8276.3|8272.5|8276.5|8272.7|8279.5|8276.5|8266.8|8263.7|1702
1698846600000|2023-11-01 13:50:00|8275.8|8273|8263.2|8260.4|8282.8|8280|8262.9|8260.1|1977
1698846900000|2023-11-01 13:55:00|8262.2|8259.4|8265.9|8263.1|8272.2|8268.6|8261.2|8257.9|2229
1698847200000|2023-11-01 14:00:00|8267.7|8263.9|8249.1|8246.3|8281.2|8277.9|8247.4|8244.6|3609
1698847500000|2023-11-01 14:05:00|8248.9|8245.3|8262.7|8259.9|8265.9|8262.9|8239.8|8236.3|4090
1698847800000|2023-11-01 14:10:00|8262.9|8260.1|8277.1|8274.3|8291.4|8288.3|8256.4|8253.6|2938
1698848100000|2023-11-01 14:15:00|8277.6|8274.8|8259.8|8256|8281.1|8277.6|8256.8|8254|3122
1698848400000|2023-11-01 14:20:00|8259.6|8256.8|8257.5|8254.7|8275.4|8272.3|8254.5|8251.2|3038
1698848700000|2023-11-01 14:25:00|8256.7|8253.9|8259.5|8256.7|8268.5|8265|8235.9|8232.4|6598
1698849000000|2023-11-01 14:30:00|8259.2|8255.4|8240.3|8236.5|8263.6|8259.8|8224.8|8221.7|4232
1698849300000|2023-11-01 14:35:00|8240.1|8237.3|8252.6|8248.8|8258.8|8255.8|8232.4|8229.1|3216
1698849600000|2023-11-01 14:40:00|8252.3|8249.5|8258.3|8255.5|8273.6|8270.8|8248.5|8245.5|2473
1698849900000|2023-11-01 14:45:00|8258.5|8255.7|8241.7|8237.9|8261.3|8257.7|8239|8236.2|1875
1698850200000|2023-11-01 14:50:00|8241.5|8238.7|8282.1|8279.3|8284.3|8281.3|8237.2|8233.9|2186
1698850500000|2023-11-01 14:55:00|8283.6|8279.8|8275.3|8272.5|8286.4|8283.1|8273.3|8270.5|2859
1698850800000|2023-11-01 15:00:00|8274.6|8271.5|8254|8251.2|8277.6|8274.8|8253.3|8250.2|1538
1698851100000|2023-11-01 15:05:00|8254.8|8251|8251.2|8248.4|8264.3|8260.7|8246|8242.7|1491
1698851400000|2023-11-01 15:10:00|8251|8248.2|8250|8247.2|8264|8260.2|8248|8245|1256
1698851700000|2023-11-01 15:15:00|8249.5|8246.7|8223.5|8220.7|8249.5|8246.7|8222.5|8219.7|2031
1698852000000|2023-11-01 15:20:00|8223.7|8219.9|8211.7|8208.9|8227.8|8225|8208.7|8205.9|2124
1698852300000|2023-11-01 15:25:00|8211.5|8208.7|8202.4|8199.6|8221.2|8218.4|8198.6|8195.6|2434
1698852600000|2023-11-01 15:30:00|8202.6|8198.8|8187.6|8184.8|8202.6|8199.6|8183.6|8180.8|2249
1698852900000|2023-11-01 15:35:00|8187.9|8185.1|8170.3|8167.5|8188.4|8185.3|8167.3|8164.5|3057
1698853200000|2023-11-01 15:40:00|8170.1|8166.3|8182.9|8180.1|8184.6|8181.8|8159|8155.7|3031
1698853500000|2023-11-01 15:45:00|8182.1|8179.3|8196.6|8192.8|8201.9|8199.1|8177.1|8174.3|2167
1698853800000|2023-11-01 15:50:00|8195.9|8193.1|8187.8|8185|8199.9|8196.8|8178.9|8176|1593
1698854100000|2023-11-01 15:55:00|8187.6|8184.8|8205.4|8202.6|8209.6|8206.8|8184.8|8182|1353
1698854400000|2023-11-01 16:00:00|8204.6|8201.8|8199.6|8195.8|8205.6|8202|8183.3|8180.3|1518
1698854700000|2023-11-01 16:05:00|8198.4|8195.6|8206.8|8204|8209.6|8206.8|8190.8|8187.8|1340
1698855000000|2023-11-01 16:10:00|8207.4|8204.6|8215.8|8213|8216.8|8214|8201.8|8199|1021
1698855300000|2023-11-01 16:15:00|8214.8|8212|8207.3|8204.5|8216.1|8213|8200.3|8197.5|1802
1698855600000|2023-11-01 16:20:00|8207.5|8203.7|8214.5|8210.7|8216.5|8213.5|8200.8|8197.7|1087
1698855900000|2023-11-01 16:25:00|8214.3|8211.5|8193.5|8190.7|8216.3|8213.5|8187.3|8184|2492
1698856200000|2023-11-01 16:30:00|8193.8|8190|8166|8162.2|8195.8|8192.5|8163.5|8160.4|3339
1698856500000|2023-11-01 16:35:00|8165.8|8163|8135.5|8132.7|8166|8163|8128.9|8126.1|4471
1698856800000|2023-11-01 16:40:00|8136.2|8132.4|8117.8|8115|8136.7|8133.7|8110.8|8108|4599
1698857100000|2023-11-01 16:45:00|8118.1|8114.3|8141.2|8138.4|8147.2|8142.4|8113.3|8110.5|3036
1698857400000|2023-11-01 16:50:00|8141.4|8137.6|8130.4|8127.6|8152.2|8149.1|8130.4|8127.6|2442
1698857700000|2023-11-01 16:55:00|8129.9|8127.1|8145.7|8141.9|8146.9|8143.4|8127.4|8124.6|1524
1698858000000|2023-11-01 17:00:00|8145.9|8142.1|8164|8160.2|8169|8166.2|8144.7|8141.1|2593
1698858300000|2023-11-01 17:05:00|8164.2|8160.4|8134.7|8131.9|8165.5|8162.4|8134.7|8131.6|1550
1698858600000|2023-11-01 17:10:00|8135.4|8131.6|8123.7|8120.9|8140.4|8137.6|8121.1|8117.9|1767
1698858900000|2023-11-01 17:15:00|8123.9|8121.1|8131.7|8128.9|8136.2|8133.4|8122.1|8119.1|1530
1698859200000|2023-11-01 17:20:00|8132.5|8128.7|8103.4|8100.6|8132.7|8128.9|8100.4|8096.8|2042
1698859500000|2023-11-01 17:25:00|8103.1|8099.3|8114.9|8112.1|8117.1|8114.1|8096.6|8093.3|1740
1698859800000|2023-11-01 17:30:00|8115.1|8111.3|8097.1|8094.3|8122.4|8119.6|8096.4|8093.3|1189
1698860100000|2023-11-01 17:35:00|8097.4|8093.6|8112.6|8109.8|8115.4|8112.6|8094.4|8091.6|1037
1698860400000|2023-11-01 17:40:00|8112.9|8109.1|8085.8|8082|8113.6|8110.8|8083.6|8079.8|1785
1698860700000|2023-11-01 17:45:00|8084.6|8081.8|8070.8|8067|8098.3|8095.5|8052.1|8049.3|4634
1698861000000|2023-11-01 17:50:00|8069.8|8066.8|8087.9|8084.1|8087.9|8084.8|8064.8|8062|2702
1698861300000|2023-11-01 17:55:00|8088.1|8084.3|8088.6|8084.8|8101.4|8097.6|8084.3|8081.3|1651
1698861600000|2023-11-01 18:00:00|8091.3|8083.5|8101.1|8098.3|8125.4|8122.6|8084.9|8082.1|4139
1698861900000|2023-11-01 18:05:00|8100.9|8097.3|8069|8066.2|8117.4|8114.6|8068.3|8065.5|3401
1698862200000|2023-11-01 18:10:00|8068.5|8065.7|8024.5|8021.7|8071.3|8067.5|8015.5|8012.7|7349
1698862500000|2023-11-01 18:15:00|8024.3|8021.5|8048.5|8044.7|8053.8|8050.3|8022.7|8019.9|4235
1698862800000|2023-11-01 18:20:00|8048.7|8044.9|8044.5|8041.7|8056.3|8053.5|8031|8027.9|2931
1698863100000|2023-11-01 18:25:00|8045|8041.2|8028.7|8025.9|8048|8044.7|8026.7|8023.7|9283
1698863400000|2023-11-01 18:30:00|8029.7|8026.9|8047|8044.2|8052|8048.9|8028.7|8025.9|3547
1698863700000|2023-11-01 18:35:00|8046.7|8043.9|8044.7|8041.9|8058.2|8055.2|8042.7|8039.7|1604
1698864000000|2023-11-01 18:40:00|8045.3|8042.5|8054.7|8051.9|8060.7|8057.2|8042.2|8038.7|1101
1698864300000|2023-11-01 18:45:00|8054.5|8051.7|8040.2|8037.4|8058|8054.7|8038|8034.9|1664
1698864600000|2023-11-01 18:50:00|8041.2|8038.2|8042.2|8038.4|8047.2|8044.2|8037.2|8034.4|1107
1698864900000|2023-11-01 18:55:00|8042|8039.2|8043.2|8040.4|8051.2|8048.4|8041|8038.2|597
1698865200000|2023-11-01 19:00:00|8043.9|8040.1|8052.9|8049.1|8054.2|8050.9|8040.9|8038.1|713
1698865500000|2023-11-01 19:05:00|8052.4|8050.1|8058.9|8055.1|8060.2|8057.4|8049.2|8046.1|497
1698865800000|2023-11-01 19:10:00|8058.2|8055.4|8050.9|8048.1|8058.9|8055.4|8047.7|8044.4|267
1698866100000|2023-11-01 19:15:00|8051.9|8048.9|8049.2|8046.4|8052.2|8049.1|8048.4|8045.1|366
1698866400000|2023-11-01 19:20:00|8048.2|8045.4|8054.2|8051.4|8057.2|8054.4|8046.2|8043.1|555
1698866700000|2023-11-01 19:25:00|8053.9|8051.1|8062.7|8059.9|8064.7|8061.4|8053.9|8051.1|925
1698867000000|2023-11-01 19:30:00|8062.9|8059.1|8080|8077.2|8081.7|8078.9|8060.2|8057.1|1641
1698867300000|2023-11-01 19:35:00|8079.7|8076.9|8080.7|8076.9|8081.7|8078.9|8075.7|8072.9|547
1698867600000|2023-11-01 19:40:00|8080|8077.2|8073|8070.2|8081.2|8078.2|8072.7|8069.9|527
1698867900000|2023-11-01 19:45:00|8072.7|8069.9|8074.7|8070.9|8075.2|8072.4|8069.7|8066.7|267
1698868200000|2023-11-01 19:50:00|8074|8071.2|8075.7|8072.9|8076.9|8073.2|8072.7|8069.7|333
1698868500000|2023-11-01 19:55:00|8076.7|8073.9|8073.9|8070.1|8079.2|8076.4|8070.9|8067.4|446
1698868800000|2023-11-01 20:00:00|8073.2|8070.4|8074.9|8072.1|8077.9|8074.4|8072.9|8069.9|294
1698869100000|2023-11-01 20:05:00|8074.7|8071.9|8074.9|8072.1|8076.9|8073.4|8071.7|8068.9|211
1698869400000|2023-11-01 20:10:00|8075.7|8071.9|8076.7|8072.9|8077.7|8074.1|8072.7|8069.9|381
1698869700000|2023-11-01 20:15:00|8075.9|8073.1|8076.9|8073.1|8080.7|8077.1|8075.7|8072.7|158
1698870000000|2023-11-01 20:20:00|8076.2|8073.4|8074.9|8071.1|8077.9|8074.9|8072.4|8068.6|825
1698870300000|2023-11-01 20:25:00|8074.7|8071.9|8073.7|8070.9|8075.7|8072.9|8072.2|8068.9|145
1698870600000|2023-11-01 20:30:00|8073.2|8069.9|8070.7|8066.9|8074.9|8071.6|8069.7|8066.9|163
1698870900000|2023-11-01 20:35:00|8070.9|8067.1|8074.7|8071.9|8075.9|8072.9|8069.7|8066.1|226
1698871200000|2023-11-01 20:40:00|8075.7|8072.1|8070.7|8067.9|8075.9|8072.6|8069.9|8066.9|308
1698871500000|2023-11-01 20:45:00|8071.4|8067.6|8068.9|8066.1|8071.7|8068.1|8066.1|8062.9|136
1698871800000|2023-11-01 20:50:00|8069.1|8065.3|8080.2|8076.4|8080.4|8076.6|8067.7|8064.6|376
1698872100000|2023-11-01 20:55:00|8079.4|8076.6|8075.9|8072.1|8079.7|8076.6|8070.7|8066.9|255
1698876000000|2023-11-01 22:00:00|8066.4|8063.6|8058.3|8054.5|8070.6|8067.8|8058.1|8054.3|323
1698876300000|2023-11-01 22:05:00|8056.8|8054|8062.8|8060|8065.1|8062|8055.8|8052.3|72
1698876600000|2023-11-01 22:10:00|8063.6|8059.8|8068.8|8065|8074.6|8071|8061.6|8058|173
1698876900000|2023-11-01 22:15:00|8068.1|8065.3|8071.8|8068|8074.8|8071.5|8066.8|8062|52
1698877200000|2023-11-01 22:20:00|8072.8|8069|8077.1|8073.3|8077.8|8074|8069.8|8066.3|88
1698877500000|2023-11-01 22:25:00|8076.1|8072.3|8075.8|8073|8076.6|8073.5|8075.1|8071.5|38
1698877800000|2023-11-01 22:30:00|8076.1|8072.3|8075.6|8071.8|8076.1|8072.3|8073.8|8070.5|25
1698878100000|2023-11-01 22:35:00|8075.8|8072|8075.6|8071.8|8075.8|8072|8073.8|8071|61
1698878400000|2023-11-01 22:40:00|8075.8|8073|8076.8|8074|8078|8075|8075.8|8073|29
1698878700000|2023-11-01 22:45:00|8077|8074.2|8075.6|8071.8|8078.8|8075.2|8075.6|8071.8|40
1698879000000|2023-11-01 22:50:00|8075.8|8072|8075.8|8073|8088.3|8084.5|8075|8071.8|296
1698879300000|2023-11-01 22:55:00|8076.6|8072.8|8075.8|8072|8078|8074.2|8074.8|8072|19
1698879600000|2023-11-01 23:00:00|8076|8073|8080.5|8076.7|8081.5|8078|8075.8|8072.2|69
1698879900000|2023-11-01 23:05:00|8080.3|8077.5|8081.3|8077.5|8081.3|8078.3|8077.8|8074.7|60
1698880200000|2023-11-01 23:10:00|8080.3|8076.5|8077.3|8074.5|8082.3|8078.5|8077.3|8073.7|56
1698880500000|2023-11-01 23:15:00|8078.3|8074.7|8075.8|8072|8078.5|8074.7|8075.5|8072|33
1698880800000|2023-11-01 23:20:00|8075.5|8072.7|8077.8|8075|8078.5|8075|8075.3|8072|19
1698881100000|2023-11-01 23:25:00|8077.5|8073.7|8077.5|8073.7|8077.8|8074.7|8075.8|8072.7|22
1698881400000|2023-11-01 23:30:00|8077.3|8074.5|8078.5|8074.7|8079.5|8076.5|8077.3|8073.7|22
1698881700000|2023-11-01 23:35:00|8077.8|8075|8077.3|8074.5|8078.5|8075.2|8076.3|8073.2|32
1698882000000|2023-11-01 23:40:00|8076.3|8073.5|8076.3|8073.5|8078|8074.5|8075.3|8072.5|49
1698882300000|2023-11-01 23:45:00|8076.5|8073.7|8075.7|8071.9|8077|8073.7|8075|8071.7|78
1698882600000|2023-11-01 23:50:00|8075.5|8071.7|8071.7|8068.9|8075.5|8071.9|8070|8066.7|153
1698882900000|2023-11-01 23:55:00|8072.5|8068.7|8075|8071.2|8076|8072.9|8069.7|8066.4|73
1698883200000|2023-11-02 00:00:00|8075.5|8071.7|8077|8073.2|8079|8076.2|8071.5|8067.7|306
1698883500000|2023-11-02 00:05:00|8076.3|8073.5|8074.2|8071.4|8076.3|8073.5|8069.3|8066.2|119
1698883800000|2023-11-02 00:10:00|8075|8071.2|8089.5|8085.7|8089.8|8086.2|8073|8069.2|377
1698884100000|2023-11-02 00:15:00|8088.8|8086|8091.2|8088.4|8101|8098.2|8080.8|8077.7|531
1698884400000|2023-11-02 00:20:00|8091.5|8088.7|8093|8089.2|8097.8|8094|8089.8|8087|357
1698884700000|2023-11-02 00:25:00|8092.5|8088.7|8090.7|8087.9|8095|8091.9|8089.7|8086.5|96
1698885000000|2023-11-02 00:30:00|8091|8087.2|8093.7|8090.9|8095|8091.9|8090.7|8087.2|51
1698885300000|2023-11-02 00:35:00|8094.3|8091.5|8094|8091.2|8097|8093.9|8092.7|8089.9|95
1698885600000|2023-11-02 00:40:00|8093.7|8090.9|8087.7|8084.9|8096|8092.2|8084|8080.9|119
1698885900000|2023-11-02 00:45:00|8089|8085.2|8090|8087.2|8090.2|8087.2|8086.7|8083.7|37
1698886200000|2023-11-02 00:50:00|8090.2|8086.4|8094|8090.2|8094|8091.2|8090.2|8086.4|55
1698886500000|2023-11-02 00:55:00|8093.2|8090.4|8092.4|8089.6|8095.4|8092.4|8092.2|8088.6|203
1698886800000|2023-11-02 01:00:00|8093|8090.2|8098.9|8095.1|8103.9|8101.1|8093|8089.6|756
1698887100000|2023-11-02 01:05:00|8099.7|8096.9|8100.2|8097.4|8103.9|8101.1|8097.2|8093.6|568
1698887400000|2023-11-02 01:10:00|8100.4|8096.6|8102.6|8099.8|8105.9|8102.9|8099.4|8096.6|488
1698887700000|2023-11-02 01:15:00|8103.6|8099.6|8121.9|8118.1|8122.9|8119.8|8102.6|8099.3|471
1698888000000|2023-11-02 01:20:00|8121.6|8117.8|8123.4|8120.6|8129.2|8126.1|8119.6|8116.6|405
1698888300000|2023-11-02 01:25:00|8123.2|8119.6|8129.4|8125.6|8129.4|8126.4|8122.2|8118.6|277
1698888600000|2023-11-02 01:30:00|8129.1|8126.3|8125.1|8122.3|8131.6|8128.3|8124.4|8121.3|196
1698888900000|2023-11-02 01:35:00|8126.1|8122.6|8129.1|8126.3|8130.4|8127.3|8125.6|8122.6|111
1698889200000|2023-11-02 01:40:00|8129.9|8127.1|8136.4|8132.6|8137.9|8135.1|8129.9|8127.1|421
1698889500000|2023-11-02 01:45:00|8136.1|8133.3|8125.4|8121.6|8137.1|8133.6|8124.4|8121.3|228
1698889800000|2023-11-02 01:50:00|8125.1|8122.3|8118.4|8114.6|8125.4|8122.6|8115.9|8112.3|218
1698890100000|2023-11-02 01:55:00|8117.4|8115.6|8113.1|8110.3|8119.4|8116.3|8112.1|8109.1|410
1698890400000|2023-11-02 02:00:00|8112.4|8109.3|8113.1|8110.3|8115.4|8112.3|8110.1|8106.6|169
1698890700000|2023-11-02 02:05:00|8113.4|8109.6|8108.1|8105.3|8115.4|8112.3|8107.4|8104.3|117
1698891000000|2023-11-02 02:10:00|8107.9|8105.1|8113.6|8109.8|8113.6|8110.6|8107.4|8104.1|267
1698891300000|2023-11-02 02:15:00|8113.4|8110.6|8112.6|8108.8|8114.6|8111.6|8111.6|8108.5|50
1698891600000|2023-11-02 02:20:00|8111.6|8109.3|8114.6|8111.8|8115.6|8112.5|8111.6|8108.8|94
1698891900000|2023-11-02 02:25:00|8114.3|8111.5|8112.3|8108.5|8114.6|8111.5|8110.3|8106.8|94
1698892200000|2023-11-02 02:30:00|8111.6|8108.8|8112.1|8108.3|8113.6|8110.5|8110.3|8107.3|72
1698892500000|2023-11-02 02:35:00|8111.3|8108.5|8114.1|8111.3|8116.9|8114.1|8111.3|8108.3|104
1698892800000|2023-11-02 02:40:00|8114.3|8111.5|8113.1|8109.3|8114.6|8111.5|8110.6|8107.8|59
1698893100000|2023-11-02 02:45:00|8113.3|8109.5|8111.1|8108.3|8114.1|8110.5|8110.8|8107.8|36
1698893400000|2023-11-02 02:50:00|8110.8|8108|8112.1|8108.3|8112.3|8109.5|8110.3|8107.3|44
1698893700000|2023-11-02 02:55:00|8111.3|8108.5|8117.8|8114|8118.8|8115.5|8111.3|8108.3|237
1698894000000|2023-11-02 03:00:00|8116.8|8113.3|8116.8|8114|8117.1|8114|8112.6|8109|172
1698894300000|2023-11-02 03:05:00|8117.1|8113|8117.8|8114|8119.1|8116|8115.8|8112.8|97
1698894600000|2023-11-02 03:10:00|8117.6|8114.8|8117.3|8113.5|8126.1|8122.3|8116.1|8113.3|594
1698894900000|2023-11-02 03:15:00|8117.1|8114.3|8117.3|8113.5|8117.3|8114.3|8113.3|8110.5|102
1698895200000|2023-11-02 03:20:00|8116.3|8113.3|8120.3|8116.5|8121.3|8118.5|8116.3|8113|103
1698895500000|2023-11-02 03:25:00|8120.1|8117.3|8122.1|8119.3|8123.6|8120.5|8120.1|8117.3|62
1698895800000|2023-11-02 03:30:00|8122.3|8119.5|8119.3|8116.5|8123.3|8120.3|8118.3|8115.2|78
1698896100000|2023-11-02 03:35:00|8118.3|8115.5|8119.3|8116.5|8122.8|8119.2|8118.3|8115|148
1698896400000|2023-11-02 03:40:00|8119|8116.2|8114.3|8111.5|8120.3|8117.2|8114|8110.5|87
1698896700000|2023-11-02 03:45:00|8114|8111.2|8116|8113.2|8118.3|8114.5|8113.5|8110.5|71
1698897000000|2023-11-02 03:50:00|8116.3|8113.5|8115.3|8112.5|8116.3|8113.5|8115|8112.2|49
1698897300000|2023-11-02 03:55:00|8115|8112.2|8113|8109.2|8115.3|8112.5|8112|8108.2|71
1698897600000|2023-11-02 04:00:00|8113.3|8110.2|8112|8109.2|8114|8110.5|8112|8109|40
1698897900000|2023-11-02 04:05:00|8112.8|8110|8111.3|8108.5|8113.5|8110.5|8111|8107.5|44
1698898200000|2023-11-02 04:10:00|8111.8|8109|8111|8107.2|8113.3|8110.2|8110.8|8107|68
1698898500000|2023-11-02 04:15:00|8110.8|8107|8110.8|8107|8112.3|8109.2|8110|8107|38
1698898800000|2023-11-02 04:20:00|8110.5|8107.7|8112.3|8109.5|8112.3|8109.5|8108.8|8105.5|82
1698899100000|2023-11-02 04:25:00|8112|8109.2|8110|8107.2|8112.3|8109.2|8104|8101.2|398
1698899400000|2023-11-02 04:30:00|8110.2|8106.4|8109|8106.2|8110.5|8107.4|8108|8105.2|70
1698899700000|2023-11-02 04:35:00|8109.2|8105.4|8113|8110.2|8113.7|8110.9|8108|8105.2|65
1698900000000|2023-11-02 04:40:00|8113.2|8109.4|8113|8109.2|8117.2|8114.2|8112|8109.2|88
1698900300000|2023-11-02 04:45:00|8114|8110.2|8114.2|8111.4|8114.2|8111.4|8112|8108.9|43
1698900600000|2023-11-02 04:50:00|8114|8110.4|8118.2|8115.4|8119.2|8116.4|8114|8110.4|83
1698900900000|2023-11-02 04:55:00|8119|8115.2|8116.2|8113.4|8119|8115.4|8116.2|8113.4|23
1698901200000|2023-11-02 05:00:00|8115.5|8112.4|8116.2|8112.4|8117.5|8114.4|8115.2|8112.4|75
1698901500000|2023-11-02 05:05:00|8115.5|8112.7|8108.2|8104.4|8115.5|8112.7|8108.2|8104.4|76
1698901800000|2023-11-02 05:10:00|8107|8104.2|8109.2|8106.4|8110.2|8107.2|8107|8104.2|36
1698902100000|2023-11-02 05:15:00|8110|8106.2|8108.2|8105.4|8111.2|8108.2|8107.2|8104.2|281
1698902400000|2023-11-02 05:20:00|8108|8104.4|8108.2|8104.4|8109.7|8106.9|8106|8103.2|142
1698902700000|2023-11-02 05:25:00|8108|8104.2|8107.2|8103.4|8108.2|8105.2|8105|8102.2|65
1698903000000|2023-11-02 05:30:00|8107|8103.2|8110.9|8108.1|8113.2|8109.4|8105.2|8102.1|195
1698903300000|2023-11-02 05:35:00|8111.2|8107.4|8110.2|8106.4|8111.2|8108.4|8105.9|8102.9|95
1698903600000|2023-11-02 05:40:00|8109.4|8106.6|8109.2|8106.4|8112.2|8109.1|8107.9|8104.6|96
1698903900000|2023-11-02 05:45:00|8109.9|8107.1|8111.2|8108.4|8112.2|8109.1|8108.2|8105.1|91
1698904200000|2023-11-02 05:50:00|8110.2|8107.4|8103.2|8099.4|8113.2|8110.4|8101.9|8098.4|238
1698904500000|2023-11-02 05:55:00|8102.2|8099.1|8105.2|8101.4|8106.4|8103.1|8101.2|8098.1|87
1698904800000|2023-11-02 06:00:00|8104.9|8101.1|8097.2|8094.4|8107.2|8103.4|8095.2|8092.1|278
1698905100000|2023-11-02 06:05:00|8096.9|8093.4|8096.2|8092.4|8101.2|8098.4|8094.9|8092.1|200
1698905400000|2023-11-02 06:10:00|8095.9|8093.1|8100.2|8096.4|8101.4|8098.4|8093.9|8090.9|175
1698905700000|2023-11-02 06:15:00|8099.9|8097.1|8104.2|8101.4|8107.2|8104.1|8099.4|8096.4|220
1698906000000|2023-11-02 06:20:00|8105.2|8100.4|8105.9|8103.1|8113.2|8110.4|8103.2|8100.1|293
1698906300000|2023-11-02 06:25:00|8106.2|8103.4|8112.1|8108.3|8113.4|8110.4|8105.9|8103.1|437
1698906600000|2023-11-02 06:30:00|8111.9|8109.1|8110.1|8107.3|8114.1|8111.3|8109.1|8105.8|100
1698906900000|2023-11-02 06:35:00|8109.9|8107.1|8117.1|8114.3|8118.4|8115.1|8107.9|8105.1|203
1698907200000|2023-11-02 06:40:00|8118.1|8114.1|8112.9|8110.1|8119.4|8116.3|8112.1|8109.1|279
1698907500000|2023-11-02 06:45:00|8113.1|8110.3|8117.1|8113.3|8119.1|8115.3|8110.9|8108.1|315
1698907800000|2023-11-02 06:50:00|8116.1|8112.6|8109.1|8105.3|8116.4|8113.1|8106.9|8104.1|353
1698908100000|2023-11-02 06:55:00|8107.9|8105.1|8117.9|8115.1|8119.1|8115.6|8107.9|8104.3|217
1698908400000|2023-11-02 07:00:00|8118.1|8114.3|8098.9|8096.1|8118.1|8114.3|8098.6|8095.3|338
1698908700000|2023-11-02 07:05:00|8099.6|8096.8|8096.1|8093.3|8106.1|8103.3|8092.1|8089.3|564
1698909000000|2023-11-02 07:10:00|8096.9|8094.1|8099.1|8095.3|8101.6|8098.3|8092.4|8089.1|292
1698909300000|2023-11-02 07:15:00|8098.4|8095.6|8103.9|8101.1|8106.1|8103.3|8091.9|8088.8|492
1698909600000|2023-11-02 07:20:00|8104.1|8100.3|8119.9|8116.1|8119.9|8117.1|8102.4|8099.3|500
1698909900000|2023-11-02 07:25:00|8120.4|8116.6|8115.9|8113.1|8123.1|8120.1|8113.9|8110.8|343
1698910200000|2023-11-02 07:30:00|8116.1|8112.3|8122.8|8120|8127.9|8125.1|8115.1|8112.1|385
1698910500000|2023-11-02 07:35:00|8123.6|8119.8|8122.6|8119.8|8125.1|8122|8118.1|8115|134
1698910800000|2023-11-02 07:40:00|8122.8|8120|8128.8|8126|8137.3|8134.3|8122.8|8120|568
1698911100000|2023-11-02 07:45:00|8129.6|8125.8|8122.1|8118.3|8133.3|8130|8120.1|8117|274
1698911400000|2023-11-02 07:50:00|8121.8|8119|8118.8|8116|8128.1|8125|8118.8|8115.8|198
1698911700000|2023-11-02 07:55:00|8119.1|8115.3|8126.8|8124|8130.1|8127|8116.6|8112.8|308
1698912000000|2023-11-02 08:00:00|8126.6|8122.8|8132.3|8129.5|8142.6|8139.8|8123.8|8121|641
1698912300000|2023-11-02 08:05:00|8133.3|8130.5|8133.6|8130.8|8143.8|8140.8|8131.3|8128.3|427
1698912600000|2023-11-02 08:10:00|8132.6|8129.8|8135.8|8133|8138.1|8135|8126.8|8123.8|329
1698912900000|2023-11-02 08:15:00|8136.1|8132.3|8149.8|8147|8151.8|8148.3|8134.8|8131.8|683
1698913200000|2023-11-02 08:20:00|8151.1|8147.3|8160.6|8156.8|8166.8|8163.8|8148.1|8145|1016
1698913500000|2023-11-02 08:25:00|8161.1|8157.3|8164.3|8160.5|8165.1|8161.8|8153.3|8149.5|1113
1698913800000|2023-11-02 08:30:00|8164.1|8160.3|8149.8|8147|8164.3|8161.5|8146.8|8143.5|946
1698914100000|2023-11-02 08:35:00|8150.1|8146.3|8153.8|8150|8154.1|8151|8144.6|8141.8|393
1698914400000|2023-11-02 08:40:00|8152.8|8149.5|8145|8141.2|8154.6|8151|8134.3|8130.7|675
1698914700000|2023-11-02 08:45:00|8144|8140.2|8142|8138.2|8144|8140.2|8137.3|8134|269
1698915000000|2023-11-02 08:50:00|8141.3|8138.5|8147|8143.2|8149.5|8146.2|8138.3|8135.2|306
1698915300000|2023-11-02 08:55:00|8146.3|8143.5|8151|8147.2|8153|8150|8145|8142.2|319
1698915600000|2023-11-02 09:00:00|8152|8148.2|8154.3|8151.5|8159|8155.5|8140.3|8137.2|525
1698915900000|2023-11-02 09:05:00|8153.3|8150.5|8159.8|8157|8162.3|8159.5|8149|8145.2|319
1698916200000|2023-11-02 09:10:00|8160.5|8156.7|8154.5|8150.7|8162|8159|8149.3|8146.2|226
1698916500000|2023-11-02 09:15:00|8154.3|8151.5|8174|8170.2|8178.8|8175.5|8154.3|8150.5|816
1698916800000|2023-11-02 09:20:00|8173.3|8170.5|8179.8|8177|8190.5|8187|8172|8169|898
1698917100000|2023-11-02 09:25:00|8180.5|8176.7|8176.8|8174|8183|8180.2|8172.8|8169.2|508
1698917400000|2023-11-02 09:30:00|8177|8173.2|8173.8|8171|8182.5|8179|8169.8|8167|481
1698917700000|2023-11-02 09:35:00|8174.8|8172|8171|8167.2|8180|8177.2|8168.8|8166|339
1698918000000|2023-11-02 09:40:00|8170.2|8167.4|8160.7|8157.9|8173.8|8171|8158.7|8155.9|493
1698918300000|2023-11-02 09:45:00|8161.2|8158.4|8171.7|8168.9|8177|8173.2|8158.7|8155.7|312
1698918600000|2023-11-02 09:50:00|8172.5|8168.7|8153.2|8149.4|8174.7|8170.9|8144.7|8141.2|554
1698918900000|2023-11-02 09:55:00|8152.5|8149.7|8148|8144.2|8157|8153.9|8147.2|8143.4|400
1698919200000|2023-11-02 10:00:00|8147.2|8144.4|8147.5|8144.7|8158.7|8155.7|8136.7|8133.9|750
1698919500000|2023-11-02 10:05:00|8146.7|8143.7|8157.5|8153.7|8160|8156.9|8144.7|8141.9|403
1698919800000|2023-11-02 10:10:00|8158.5|8155.7|8155|8151.2|8162.7|8159.9|8152.7|8149.7|416
1698920100000|2023-11-02 10:15:00|8153.7|8150.9|8142.7|8139.9|8157.2|8154.2|8142.7|8139.9|333
1698920400000|2023-11-02 10:20:00|8143.2|8140.4|8146|8142.2|8146|8142.2|8137|8133.9|672
1698920700000|2023-11-02 10:25:00|8145.2|8142.4|8132.7|8129.9|8146|8142.4|8132.7|8128.9|467
1698921000000|2023-11-02 10:30:00|8133.7|8130.9|8130|8127.2|8136|8132.4|8125|8121.9|862
1698921300000|2023-11-02 10:35:00|8130.2|8127.4|8132.7|8129.9|8137|8133.4|8127.4|8123.6|522
1698921600000|2023-11-02 10:40:00|8132.4|8128.9|8136.7|8133.9|8137.9|8134.9|8125.7|8122.6|285
1698921900000|2023-11-02 10:45:00|8135.9|8133.1|8137.7|8134.9|8140.7|8137.4|8130.9|8128.1|430
1698922200000|2023-11-02 10:50:00|8136.9|8133.9|8135.7|8132.9|8139.9|8136.9|8130.7|8127.6|199
1698922500000|2023-11-02 10:55:00|8135.9|8133.1|8135.7|8132.9|8140.7|8137.9|8133.7|8130.9|189
1698922800000|2023-11-02 11:00:00|8135.9|8132.1|8136.2|8133.4|8139.4|8136.4|8132.2|8128.9|422
1698923100000|2023-11-02 11:05:00|8136.9|8133.1|8149.9|8146.1|8151.9|8148.6|8136.9|8133.1|541
1698923400000|2023-11-02 11:10:00|8148.7|8145.9|8146.7|8143.9|8150.9|8147.9|8141.9|8139.1|279
1698923700000|2023-11-02 11:15:00|8147.4|8143.6|8156.2|8153.4|8158.9|8156.1|8143.7|8140.9|628
1698924000000|2023-11-02 11:20:00|8156.4|8152.6|8157.9|8154.1|8160.7|8157.9|8151.7|8148.6|438
1698924300000|2023-11-02 11:25:00|8157.4|8153.6|8149.9|8146.1|8159.4|8156.6|8141.9|8139.1|419
1698924600000|2023-11-02 11:30:00|8148.9|8145.6|8142.2|8138.4|8153.7|8149.9|8138.4|8135.4|422
1698924900000|2023-11-02 11:35:00|8144.2|8141.4|8152.9|8149.1|8153.6|8150.1|8143.7|8140.9|337
1698925200000|2023-11-02 11:40:00|8150.9|8148.1|8146.6|8143.8|8156.9|8153.8|8145.1|8142.1|229
1698925500000|2023-11-02 11:45:00|8146.1|8143.3|8127.6|8124.8|8146.9|8144.1|8124.4|8121.1|1545
1698925800000|2023-11-02 11:50:00|8128.6|8125.3|8129.9|8126.1|8134.9|8131.8|8123.6|8120.3|726
1698926100000|2023-11-02 11:55:00|8129.1|8126.3|8122.1|8118.3|8131.9|8128.8|8120.4|8117.6|858
1698926400000|2023-11-02 12:00:00|8122.4|8118.6|8137.6|8134.8|8143.9|8141.1|8122.1|8118.3|2138
1698926700000|2023-11-02 12:05:00|8138.4|8135.6|8100.9|8097.1|8138.9|8136.1|8096.1|8093.1|3369
1698927000000|2023-11-02 12:10:00|8100.1|8097.3|8077.6|8074.8|8103.9|8100.3|8073.6|8069.8|2688
1698927300000|2023-11-02 12:15:00|8078.4|8075.6|8081.6|8078.8|8086.9|8083.8|8073.1|8070.1|1535
1698927600000|2023-11-02 12:20:00|8081.9|8078.1|8090.9|8088.1|8095.6|8092.8|8072.1|8069.3|1350
1698927900000|2023-11-02 12:25:00|8091.1|8088.3|8095.1|8092.3|8096.1|8093.1|8080.6|8077.1|1075
1698928200000|2023-11-02 12:30:00|8095.4|8091.6|8087.1|8084.3|8097.1|8094.3|8075.9|8072.8|1577
1698928500000|2023-11-02 12:35:00|8088.1|8084.6|8098.9|8095.1|8101.9|8098.8|8083.1|8079.6|1225
1698928800000|2023-11-02 12:40:00|8098.6|8095.8|8093.4|8089.6|8100.9|8098.1|8085.1|8082.3|1337
1698929100000|2023-11-02 12:45:00|8093.1|8090.3|8113.8|8110|8115.1|8112|8088.1|8085.3|1607
1698929400000|2023-11-02 12:50:00|8113.6|8110.8|8100.3|8096.5|8113.8|8111|8095.8|8092.3|835
1698929700000|2023-11-02 12:55:00|8100.1|8097.3|8089.1|8085.3|8100.3|8097.5|8088.6|8085.3|1851
1698930000000|2023-11-02 13:00:00|8089.3|8085.5|8055.8|8053|8090.6|8087.5|8049.1|8045.5|4993
1698930300000|2023-11-02 13:05:00|8056.1|8052.3|8033.1|8030.3|8068.8|8065.5|8032.3|8028.8|4016
1698930600000|2023-11-02 13:10:00|8034.1|8031.3|8028.3|8025.5|8036.3|8033|8013.4|8010.1|5004
1698930900000|2023-11-02 13:15:00|8028.6|8025.8|8085.8|8082|8086.1|8083.3|8027.6|8024.8|4486
1698931200000|2023-11-02 13:20:00|8085.1|8082.3|8069.6|8066.8|8087.3|8084.3|8066.1|8063|2065
1698931500000|2023-11-02 13:25:00|8069.8|8066|8087.8|8084|8093.3|8090.5|8066.6|8063.5|1926
1698931800000|2023-11-02 13:30:00|8087.6|8084.8|8100.8|8097|8115.8|8112.8|8071.8|8068.8|3487
1698932100000|2023-11-02 13:35:00|8100.6|8097.8|8094.1|8091.3|8106.3|8103.5|8089.3|8086.3|2045
1698932400000|2023-11-02 13:40:00|8095.1|8091.5|8109.6|8106.8|8126.3|8122.8|8091.1|8087.5|2902
1698932700000|2023-11-02 13:45:00|8109.8|8106|8088.8|8085|8119.1|8116|8088.1|8084.8|1879
1698933000000|2023-11-02 13:50:00|8089.8|8086|8137.8|8134|8144|8141|8089.1|8086|3947
1698933300000|2023-11-02 13:55:00|8137|8134.2|8139.8|8136|8150.8|8147.7|8132.8|8129|2450
1698933600000|2023-11-02 14:00:00|8139.5|8136.7|8160|8157.2|8161|8158.2|8129.8|8126|3436
1698933900000|2023-11-02 14:05:00|8160.8|8157|8167.3|8163.5|8177.5|8174.5|8153.8|8151|4664
1698934200000|2023-11-02 14:10:00|8168.5|8164.5|8158.5|8155.7|8168.5|8165.5|8148.3|8144.5|3412
1698934500000|2023-11-02 14:15:00|8158.8|8155|8129.5|8126.7|8160.8|8157.2|8125.3|8122.2|4088
1698934800000|2023-11-02 14:20:00|8129.8|8126|8138.3|8134.5|8138.5|8135.5|8122|8119|2162
1698935100000|2023-11-02 14:25:00|8137.3|8133.7|8117.8|8114|8137.5|8133.7|8109.3|8106.2|2033
1698935400000|2023-11-02 14:30:00|8117.5|8114.7|8103.3|8099.5|8118.5|8114.7|8096.5|8093.5|3343
1698935700000|2023-11-02 14:35:00|8102.5|8099.7|8086.8|8083|8112.8|8109.5|8077|8073.5|3783
1698936000000|2023-11-02 14:40:00|8085.8|8082.2|8095.8|8092|8098.5|8095.2|8077.3|8074.2|1976
1698936300000|2023-11-02 14:45:00|8095.5|8091.7|8107.8|8105|8111.3|8108.5|8086.5|8083.5|1624
1698936600000|2023-11-02 14:50:00|8109|8106.2|8102.3|8099.5|8113.8|8111|8097.3|8094.2|1458
1698936900000|2023-11-02 14:55:00|8102|8099.2|8127.5|8124.7|8141.7|8138.7|8094.3|8091.2|2596
1698937200000|2023-11-02 15:00:00|8128.2|8125.4|8116.5|8113.7|8142.5|8139.2|8115.7|8112.9|2604
1698937500000|2023-11-02 15:05:00|8116|8112.7|8110.7|8107.9|8128.5|8124.9|8107.7|8104.4|1922
1698937800000|2023-11-02 15:10:00|8111.2|8108.4|8087.7|8083.9|8111.7|8108.9|8074|8071.2|3349
1698938100000|2023-11-02 15:15:00|8087.5|8084.7|8099|8095.2|8100.2|8097.4|8076.5|8073.4|2044
1698938400000|2023-11-02 15:20:00|8098.2|8095.4|8115.7|8112.9|8118.7|8115.2|8090|8086.9|3227
1698938700000|2023-11-02 15:25:00|8116.7|8113.9|8124.7|8121.9|8128|8125.2|8112.2|8109.2|1560
1698939000000|2023-11-02 15:30:00|8125|8121.2|8130.2|8127.4|8139.2|8135.9|8123.4|8120.4|2841
1698939300000|2023-11-02 15:35:00|8131.2|8128.4|8143.4|8140.6|8147.4|8143.9|8123.4|8119.9|1721
1698939600000|2023-11-02 15:40:00|8144.2|8141.4|8147.9|8145.1|8152.2|8149.4|8128.7|8125.9|1663
1698939900000|2023-11-02 15:45:00|8148.9|8144.9|8155.4|8151.6|8162.7|8159.4|8141.9|8138.9|2033
1698940200000|2023-11-02 15:50:00|8154.7|8151.9|8177.7|8174.9|8179.9|8176.6|8148.4|8145.6|3076
1698940500000|2023-11-02 15:55:00|8177.4|8174.6|8196.9|8194.1|8200.4|8197.4|8175.4|8172.1|3457
1698940800000|2023-11-02 16:00:00|8197.4|8194.6|8208.9|8206.1|8220.4|8217.4|8196.4|8192.9|5059
1698941100000|2023-11-02 16:05:00|8209.1|8205.3|8196.1|8192.3|8215.9|8212.3|8178.9|8175.3|5452
1698941400000|2023-11-02 16:10:00|8195.9|8193.1|8196.4|8193.6|8205.4|8202.3|8186.2|8182.8|1839
1698941700000|2023-11-02 16:15:00|8197.4|8193.8|8186.4|8183.6|8212.4|8209.1|8186.4|8183.6|2276
1698942000000|2023-11-02 16:20:00|8186.7|8182.9|8206.9|8204.1|8222.9|8219.6|8185.4|8181.9|2470
1698942300000|2023-11-02 16:25:00|8207.6|8203.8|8195.1|8192.3|8212.1|8209.3|8186.6|8183.6|2340
1698942600000|2023-11-02 16:30:00|8195.4|8192.6|8207.6|8204.8|8225.1|8221.6|8194.6|8191.6|2273
1698942900000|2023-11-02 16:35:00|8206.9|8204.1|8191.7|8187.9|8211.6|8208.1|8190.4|8187.6|1873
1698943200000|2023-11-02 16:40:00|8191.4|8188.6|8181.2|8177.4|8195.4|8191.9|8170.9|8167.9|3051
1698943500000|2023-11-02 16:45:00|8180.4|8177.6|8187.2|8183.4|8198.2|8195.4|8178.2|8175.4|1642
1698943800000|2023-11-02 16:50:00|8186.4|8183.6|8177.9|8175.1|8189.4|8186.4|8174.2|8170.9|1216
1698944100000|2023-11-02 16:55:00|8177.2|8174.4|8195.1|8191.3|8200.9|8198.1|8169.2|8166.1|1633
1698944400000|2023-11-02 17:00:00|8195.4|8192.6|8191.2|8187.4|8201.7|8198.6|8189.2|8185.9|1035
1698944700000|2023-11-02 17:05:00|8192.2|8188.4|8193.9|8191.1|8201.9|8199.1|8187.4|8184.1|1445
1698945000000|2023-11-02 17:10:00|8194.1|8190.3|8210.6|8206.8|8212.6|8209.3|8193.9|8190.3|1187
1698945300000|2023-11-02 17:15:00|8210.9|8207.1|8213.1|8209.3|8214.1|8211.1|8203.9|8200.1|941
1698945600000|2023-11-02 17:20:00|8212.9|8210.1|8240.4|8237.6|8242.4|8238.8|8212.9|8209.8|2455
1698945900000|2023-11-02 17:25:00|8240.6|8236.8|8243.1|8240.3|8247.6|8244.3|8236.4|8232.6|2148
1698946200000|2023-11-02 17:30:00|8244.1|8239.3|8258.8|8256|8264.1|8260.3|8241.4|8238.3|3534
1698946500000|2023-11-02 17:35:00|8259.1|8255.3|8244.3|8240.5|8259.8|8256.8|8243.1|8239.8|1372
1698946800000|2023-11-02 17:40:00|8244.6|8241.5|8237.6|8234.8|8245.1|8242.3|8225.8|8223|1802
1698947100000|2023-11-02 17:45:00|8237.1|8234.3|8243.1|8239.3|8243.3|8240.3|8232.8|8229|1121
1698947400000|2023-11-02 17:50:00|8243.3|8239.5|8254.3|8250.5|8256.3|8253.3|8230.6|8227.8|1554
1698947700000|2023-11-02 17:55:00|8254.6|8251.5|8256.8|8254|8263.8|8260.3|8251.8|8248.5|1573
1698948000000|2023-11-02 18:00:00|8256.1|8253.3|8248.8|8245|8260.1|8256.5|8240.1|8237.3|2257
1698948300000|2023-11-02 18:05:00|8249.8|8246|8247.3|8244.5|8263.6|8260.8|8247.3|8243.8|1586
1698948600000|2023-11-02 18:10:00|8248.1|8245.3|8249.1|8246.3|8263.6|8260.5|8245.8|8243|1514
1698948900000|2023-11-02 18:15:00|8249.8|8247|8228.1|8225.3|8252.8|8249.3|8225.6|8222.5|3928
1698949200000|2023-11-02 18:20:00|8228.3|8224.5|8226.9|8224.1|8234.1|8231.3|8213.4|8210.3|4300
1698949500000|2023-11-02 18:25:00|8227.1|8223.3|8230.1|8227.3|8239.9|8236.3|8218.4|8215.6|9906
1698949800000|2023-11-02 18:30:00|8229.1|8226.3|8237.1|8234.3|8239.9|8236.8|8223.9|8221.1|1877
1698950100000|2023-11-02 18:35:00|8237.3|8233.5|8235.6|8232.8|8239.8|8236.3|8231.1|8228.3|936
1698950400000|2023-11-02 18:40:00|8235.8|8232|8243.3|8240.5|8245.3|8242.3|8234.8|8231.8|1040
1698950700000|2023-11-02 18:45:00|8243.1|8240.3|8231.6|8227.8|8243.1|8240.3|8230.6|8227.5|841
1698951000000|2023-11-02 18:50:00|8230.8|8228|8237.3|8233.5|8242|8238.7|8230.6|8227.5|694
1698951300000|2023-11-02 18:55:00|8237.1|8234.3|8242|8238.2|8242.3|8239.3|8236.3|8233|329
1698951600000|2023-11-02 19:00:00|8241|8238.5|8235.3|8231.5|8241.3|8238.5|8234.6|8231.3|385
1698951900000|2023-11-02 19:05:00|8235|8232.5|8234|8230.2|8236.3|8233.2|8232.8|8229.2|327
1698952200000|2023-11-02 19:10:00|8233|8230|8233|8230.2|8237|8233.5|8231.5|8228.2|389
1698952500000|2023-11-02 19:15:00|8233.8|8230|8235|8232.2|8238|8235.2|8232|8229.2|461
1698952800000|2023-11-02 19:20:00|8234.8|8232|8238.8|8236|8238.8|8236|8233.5|8230.7|374
1698953100000|2023-11-02 19:25:00|8238.5|8235.7|8244.5|8241.7|8245.8|8243|8237.3|8234|377
1698953400000|2023-11-02 19:30:00|8244.8|8242|8241.8|8239|8245|8242|8238|8234.5|523
1698953700000|2023-11-02 19:35:00|8242|8239.2|8234.5|8231.7|8242|8239.2|8229.3|8226|905
1698954000000|2023-11-02 19:40:00|8234.8|8232|8231|8228.2|8234.8|8232|8227|8224|661
1698954300000|2023-11-02 19:45:00|8230.8|8228|8225|8221.2|8230.8|8228|8224.8|8221.2|316
1698954600000|2023-11-02 19:50:00|8225.3|8222.2|8226|8223.2|8228|8225.2|8224|8221|443
1698954900000|2023-11-02 19:55:00|8226.3|8222.5|8221.5|8217.7|8226.3|8223.2|8219|8216|808
1698955200000|2023-11-02 20:00:00|8222|8218.7|8231.3|8228.5|8234|8230.5|8220.3|8216.7|463
1698955500000|2023-11-02 20:05:00|8231.5|8228.7|8235.3|8232.5|8240|8237.2|8230.5|8227.7|235
1698955800000|2023-11-02 20:10:00|8235.5|8232.7|8232.7|8229.9|8238|8234.7|8230.2|8226.4|626
1698956100000|2023-11-02 20:15:00|8232.5|8229.7|8232.7|8228.9|8233.7|8230.9|8229|8225.9|120
1698956400000|2023-11-02 20:20:00|8232.5|8229.7|8233.5|8229.7|8234.2|8230.9|8231.7|8228.9|75
1698956700000|2023-11-02 20:25:00|8232.7|8229.9|8232.5|8229.7|8234.5|8231.7|8231.5|8228.4|104
1698957000000|2023-11-02 20:30:00|8231|8228.2|8234.5|8231.7|8236.5|8233.4|8231|8227.7|185
1698957300000|2023-11-02 20:35:00|8234.2|8231.4|8235.5|8231.7|8238.5|8235.7|8233.5|8230.4|146
1698957600000|2023-11-02 20:40:00|8235.2|8231.4|8237.5|8234.7|8238.5|8235.4|8232.2|8228.9|234
1698957900000|2023-11-02 20:45:00|8238.2|8234.4|8233.4|8229.6|8239.5|8236.4|8232.4|8229.6|134
1698958200000|2023-11-02 20:50:00|8233.2|8230.4|8235.2|8232.4|8235.4|8232.6|8232.4|8229.4|148
1698958500000|2023-11-02 20:55:00|8235.4|8231.6|8234|8230.2|8237.4|8234.6|8229.7|8226.9|233
1698962400000|2023-11-02 22:00:00|8237.7|8233.9|8248.6|8244.8|8249.6|8246.6|8235.4|8232.1|179
1698962700000|2023-11-02 22:05:00|8248.1|8244.3|8245.6|8242.8|8248.6|8244.8|8245.6|8242.6|45
1698963000000|2023-11-02 22:10:00|8245.9|8242.1|8243.6|8239.8|8245.9|8242.8|8242.2|8238.9|52
1698963300000|2023-11-02 22:15:00|8244.1|8240.8|8243.6|8239.8|8246.9|8243.8|8242.4|8238.8|78
1698963600000|2023-11-02 22:20:00|8243.9|8240.1|8244.6|8241.8|8246.1|8242.8|8242.6|8238.8|29
1698963900000|2023-11-02 22:25:00|8245.9|8242.1|8248.4|8245.6|8250.4|8246.6|8245.6|8242.1|203
1698964200000|2023-11-02 22:30:00|8248.6|8244.8|8248.4|8245.6|8252.4|8249.3|8247.4|8243.6|94
1698964500000|2023-11-02 22:35:00|8248.1|8245.3|8246.4|8242.6|8248.4|8245.3|8245.1|8242.3|29
1698964800000|2023-11-02 22:40:00|8245.6|8242.8|8243.6|8240.8|8246.4|8242.8|8243.1|8240|22
1698965100000|2023-11-02 22:45:00|8243.4|8240.6|8241.9|8238.1|8244.4|8240.6|8240.6|8237.1|64
1698965400000|2023-11-02 22:50:00|8240.6|8237.8|8248.3|8244.5|8254.4|8251.3|8240.6|8237.6|253
1698965700000|2023-11-02 22:55:00|8248.1|8245.3|8247.3|8243.5|8248.3|8245.3|8244.6|8241.5|37
1698966000000|2023-11-02 23:00:00|8246.3|8242.5|8244.1|8241.3|8246.3|8243|8244.1|8241|23
1698966300000|2023-11-02 23:05:00|8244.3|8241.5|8249.3|8245.5|8250.3|8247|8244.3|8241.5|47
1698966600000|2023-11-02 23:10:00|8247.3|8244.5|8247.8|8244|8248.6|8245.8|8247.3|8243.5|16
1698966900000|2023-11-02 23:15:00|8246.6|8243.8|8244.8|8241|8247.8|8244.3|8244.1|8241|55
1698967200000|2023-11-02 23:20:00|8244.6|8241.8|8243.8|8240|8244.8|8241.8|8242.6|8239|22
1698967500000|2023-11-02 23:25:00|8243.6|8241|8243.8|8241|8243.8|8241|8242.6|8239|6
1698967800000|2023-11-02 23:30:00|8243.6|8240|8241.6|8238.8|8244.1|8241|8241.6|8238|23
1698968100000|2023-11-02 23:35:00|8241.8|8238|8239.8|8236|8241.8|8238|8238.6|8235|68
1698968400000|2023-11-02 23:40:00|8239.6|8236.8|8237.8|8235|8240.8|8238|8237.8|8235|40
1698968700000|2023-11-02 23:45:00|8238.3|8234|8237.3|8233.5|8238.3|8235.3|8236.6|8233.5|27
1698969000000|2023-11-02 23:50:00|8237.1|8233.3|8237.8|8235|8237.8|8235|8236.3|8233.3|44
1698969300000|2023-11-02 23:55:00|8238.1|8234.3|8238.8|8235|8239.8|8236.8|8236.3|8233.3|49
1698969600000|2023-11-03 00:00:00|8237.8|8234.8|8242.6|8239.8|8245.8|8242.8|8236.8|8233.8|466
1698969900000|2023-11-03 00:05:00|8243.3|8240.5|8242.5|8239.7|8243.8|8240.8|8236.5|8233.5|127
1698970200000|2023-11-03 00:10:00|8242.3|8239.5|8252|8249.2|8253.3|8249.7|8242.3|8239.5|250
1698970500000|2023-11-03 00:15:00|8252.8|8249|8247|8244.2|8252.8|8249.2|8246|8243|71
1698970800000|2023-11-03 00:20:00|8247.3|8244.5|8245.5|8242.7|8248.3|8245.2|8245.5|8242.2|19
1698971100000|2023-11-03 00:25:00|8245.3|8242.5|8243.5|8240.7|8246.3|8242.7|8241.5|8238.5|65
1698971400000|2023-11-03 00:30:00|8242.5|8238.7|8241.5|8237.7|8245.3|8241.7|8240.5|8237.5|48
1698971700000|2023-11-03 00:35:00|8241.3|8237.5|8238.3|8234.5|8241.3|8237.7|8235.5|8232.5|79
1698972000000|2023-11-03 00:40:00|8238|8235.2|8233.5|8230.7|8238.5|8235.7|8230.8|8227.7|160
1698972300000|2023-11-03 00:45:00|8234.3|8230.5|8235|8232.2|8237.3|8234.5|8233.5|8230.5|56
1698972600000|2023-11-03 00:50:00|8234|8231.2|8231.3|8228.5|8234.7|8231.2|8229.5|8226.5|99
1698972900000|2023-11-03 00:55:00|8232.5|8228.7|8238.2|8234.4|8239.2|8236.4|8231.5|8228.2|153
1698973200000|2023-11-03 01:00:00|8238.7|8234.9|8230.7|8226.9|8240.2|8236.4|8229|8225.9|567
1698973500000|2023-11-03 01:05:00|8230|8227.2|8232.7|8228.9|8234|8231.2|8220.5|8216.9|384
1698973800000|2023-11-03 01:10:00|8233.7|8229.9|8232|8228.2|8241|8238.2|8231|8227.9|243
1698974100000|2023-11-03 01:15:00|8232.7|8229.2|8239.7|8235.9|8239.7|8236.4|8232.5|8228.9|100
1698974400000|2023-11-03 01:20:00|8239|8236.2|8232.7|8228.9|8239|8236.2|8227|8223.9|94
1698974700000|2023-11-03 01:25:00|8232|8229.2|8231.7|8227.9|8234|8231.2|8228.5|8224.9|46
1698975000000|2023-11-03 01:30:00|8231|8228.2|8234.7|8230.9|8235|8232.2|8227.7|8224.6|116
1698975300000|2023-11-03 01:35:00|8235.4|8231.9|8229.7|8225.9|8237|8233.9|8227.7|8224.9|141
1698975600000|2023-11-03 01:40:00|8228.7|8224.9|8233.9|8231.1|8236.7|8233.2|8226|8222.9|181
1698975900000|2023-11-03 01:45:00|8233.7|8230.1|8230.7|8226.9|8235.9|8232.6|8229.9|8226.9|88
1698976200000|2023-11-03 01:50:00|8230.9|8227.9|8225.7|8221.9|8231.7|8228.1|8221.9|8218.9|169
1698976500000|2023-11-03 01:55:00|8224.9|8222.1|8224.7|8220.9|8227.7|8224.1|8222.9|8219.9|104
1698976800000|2023-11-03 02:00:00|8224.9|8222.1|8230.7|8226.9|8233.2|8229.9|8224.9|8221.9|146
1698977100000|2023-11-03 02:05:00|8229.9|8227.1|8235.7|8231.9|8237.7|8234.1|8228.9|8225.9|93
1698977400000|2023-11-03 02:10:00|8234.9|8232.1|8232.9|8230.1|8236.2|8233.1|8230.9|8227.9|82
1698977700000|2023-11-03 02:15:00|8233.7|8229.9|8232.9|8230.1|8237.2|8234.1|8232.4|8228.9|99
1698978000000|2023-11-03 02:20:00|8233.9|8230.9|8237.7|8233.9|8238.9|8235.9|8232.9|8229.4|103
1698978300000|2023-11-03 02:25:00|8236.9|8234.1|8232.9|8230.1|8238.9|8235.9|8232.2|8228.9|67
1698978600000|2023-11-03 02:30:00|8233.7|8229.9|8237.6|8233.8|8238.6|8235.1|8232.7|8229.9|65
1698978900000|2023-11-03 02:35:00|8237.9|8235.1|8246.6|8242.8|8248.2|8245.1|8236.4|8232.8|208
1698979200000|2023-11-03 02:40:00|8245.9|8243.1|8250.9|8248.1|8252.2|8248.4|8241.9|8238.6|170
1698979500000|2023-11-03 02:45:00|8251.2|8247.4|8252.2|8248.4|8256.2|8252.6|8249.9|8247.1|250
1698979800000|2023-11-03 02:50:00|8251.2|8247.4|8259.7|8255.9|8261.7|8258.6|8249.9|8247.1|326
1698980100000|2023-11-03 02:55:00|8259.4|8256.6|8259.7|8255.9|8260.7|8256.9|8257.4|8254.4|63
1698980400000|2023-11-03 03:00:00|8259.4|8256.6|8258.1|8254.3|8264.7|8261.1|8256.4|8253.3|170
1698980700000|2023-11-03 03:05:00|8257.4|8254.6|8257.4|8254.6|8261.7|8258.6|8257.4|8254.3|118
1698981000000|2023-11-03 03:10:00|8257.1|8254.3|8256.4|8253.6|8260.4|8256.9|8251.9|8248.3|222
1698981300000|2023-11-03 03:15:00|8256.7|8252.9|8258.4|8254.6|8260.1|8256.6|8248.4|8245.3|215
1698981600000|2023-11-03 03:20:00|8258.1|8254.3|8260.6|8256.8|8260.6|8257.1|8252.9|8249.8|54
1698981900000|2023-11-03 03:25:00|8260.9|8257.1|8253.6|8249.8|8261.9|8259.1|8249.4|8245.8|361
1698982200000|2023-11-03 03:30:00|8253.3|8250.5|8249.1|8245.3|8254.3|8251.5|8247.3|8244.3|133
1698982500000|2023-11-03 03:35:00|8248.8|8246|8248.3|8245.5|8251.6|8248|8245.3|8242.3|159
1698982800000|2023-11-03 03:40:00|8248.6|8244.8|8252.3|8249.5|8252.3|8249.5|8247.8|8244.3|69
1698983100000|2023-11-03 03:45:00|8251.8|8249|8249.3|8245.5|8252.3|8249.5|8247.6|8244.5|95
1698983400000|2023-11-03 03:50:00|8248.6|8245.8|8250.3|8246.5|8251.6|8248.5|8247.3|8244.3|73
1698983700000|2023-11-03 03:55:00|8251.1|8247.5|8249.3|8246.5|8251.6|8248.3|8247.3|8244.3|45
1698984000000|2023-11-03 04:00:00|8250.3|8247.5|8255.3|8252.5|8255.5|8252.5|8249.3|8246.3|58
1698984300000|2023-11-03 04:05:00|8256|8252.2|8254.3|8251.5|8256.3|8253.5|8252.8|8249.2|86
1698984600000|2023-11-03 04:10:00|8254.6|8250.8|8253.3|8250.5|8255.6|8252|8252.6|8249.8|25
1698984900000|2023-11-03 04:15:00|8254.3|8251.5|8257.3|8254.5|8258.6|8255.5|8254.3|8251.2|43
1698985200000|2023-11-03 04:20:00|8258.3|8255.5|8257.3|8254.5|8258.6|8255.5|8255.3|8252.2|47
1698985500000|2023-11-03 04:25:00|8257.6|8253.8|8267|8263.2|8272|8269|8257.3|8253.8|555
1698985800000|2023-11-03 04:30:00|8267.3|8264.5|8268.3|8265.5|8270.3|8267.2|8264.3|8261.2|112
1698986100000|2023-11-03 04:35:00|8268.5|8265.7|8267.3|8263.5|8270.3|8266.5|8266.3|8263.5|55
1698986400000|2023-11-03 04:40:00|8266.5|8263.7|8266.3|8262.5|8268.5|8265.5|8266|8262.5|37
1698986700000|2023-11-03 04:45:00|8265.5|8262.7|8264|8260.2|8266.3|8262.7|8262.3|8258.7|116
1698987000000|2023-11-03 04:50:00|8263.7|8260.9|8264.3|8261.5|8265.3|8262.5|8263.7|8260.9|13
1698987300000|2023-11-03 04:55:00|8265|8261.2|8263.3|8259.5|8265.5|8262.7|8262.3|8259.2|24
1698987600000|2023-11-03 05:00:00|8263.5|8260.5|8266.3|8263.5|8266.5|8263.5|8262.3|8259.5|53
1698987900000|2023-11-03 05:05:00|8266.5|8262.7|8266.5|8263.7|8267.5|8264.5|8264.3|8261.2|49
1698988200000|2023-11-03 05:10:00|8266.8|8264|8263.5|8259.7|8267.5|8264|8263.3|8259.5|49
1698988500000|2023-11-03 05:15:00|8263.3|8259.5|8259.2|8256.4|8263.3|8259.7|8258|8254.7|108
1698988800000|2023-11-03 05:20:00|8259.5|8256.7|8261.2|8258.4|8261.5|8258.7|8259.5|8256.2|44
1698989100000|2023-11-03 05:25:00|8261.8|8259|8262.5|8258.7|8262.8|8259.7|8261.2|8257.7|27
1698989400000|2023-11-03 05:30:00|8262.8|8259|8265.8|8263|8266.5|8263|8261.8|8258.7|110
1698989700000|2023-11-03 05:35:00|8266|8262.2|8260.8|8258|8266|8263|8260.8|8257.7|87
1698990000000|2023-11-03 05:40:00|8260.3|8257.5|8257.8|8254|8260.5|8257.5|8257.5|8253.7|70
1698990300000|2023-11-03 05:45:00|8257|8254.2|8256.7|8253.9|8259|8256|8251.5|8248.7|152
1698990600000|2023-11-03 05:50:00|8258|8254.2|8256.7|8253.9|8258.2|8254.9|8256.5|8253.2|24
1698990900000|2023-11-03 05:55:00|8257.7|8254.9|8257.7|8254.9|8261.2|8257.9|8257.7|8254.7|77
1698991200000|2023-11-03 06:00:00|8258|8254.2|8258.5|8254.7|8259.7|8256.2|8256.3|8252.9|51
1698991500000|2023-11-03 06:05:00|8257.7|8253.9|8254.5|8251.7|8258|8254.9|8253.3|8250.2|65
1698991800000|2023-11-03 06:10:00|8254.7|8250.9|8256|8252.2|8257|8253.9|8250.7|8247.7|269
1698992100000|2023-11-03 06:15:00|8255.7|8252.9|8259.7|8256.9|8261|8257.7|8253.7|8250.9|109
1698992400000|2023-11-03 06:20:00|8260|8256.2|8257.7|8254.9|8263.7|8260.9|8256.7|8253.9|111
1698992700000|2023-11-03 06:25:00|8258.7|8255.2|8261.7|8258.9|8263.7|8260.9|8257.7|8254.9|80
1698993000000|2023-11-03 06:30:00|8262.5|8258.7|8259|8255.2|8266|8262.9|8257.7|8254.6|98
1698993300000|2023-11-03 06:35:00|8258.7|8255.9|8260.7|8257.9|8262.7|8259.6|8257.7|8253.9|70
1698993600000|2023-11-03 06:40:00|8259.7|8256.9|8261.7|8258.9|8263.4|8259.9|8257.7|8253.9|84
1698993900000|2023-11-03 06:45:00|8262.4|8258.6|8261.7|8258.9|8266.7|8263.6|8261.2|8258.4|175
1698994200000|2023-11-03 06:50:00|8262|8258.2|8259.4|8255.6|8262.7|8259.9|8257.7|8254.6|70
1698994500000|2023-11-03 06:55:00|8259.7|8256.9|8258.4|8254.6|8262.4|8259.6|8257.7|8254.6|75
1698994800000|2023-11-03 07:00:00|8257.7|8254.9|8262.4|8259.6|8262.7|8259.6|8254.7|8251.4|185
1698995100000|2023-11-03 07:05:00|8262.7|8258.9|8253.7|8250.9|8263.7|8260.6|8251.7|8248.6|359
1698995400000|2023-11-03 07:10:00|8252.7|8249.9|8254.7|8250.9|8255.7|8252.4|8249.9|8246.9|324
1698995700000|2023-11-03 07:15:00|8253.9|8251.1|8250.7|8247.9|8255.7|8252.6|8246.4|8243.6|389
1698996000000|2023-11-03 07:20:00|8251.1|8248.3|8260.7|8257.9|8263.7|8260.9|8251.1|8248.3|339
1698996300000|2023-11-03 07:25:00|8261.4|8257.6|8266.7|8262.9|8271.4|8268.6|8260.7|8257.6|344
1698996600000|2023-11-03 07:30:00|8265.9|8263.1|8267.9|8264.1|8271.9|8268.4|8265.7|8262.6|175
1698996900000|2023-11-03 07:35:00|8267.2|8264.4|8277.7|8274.9|8280.9|8277.9|8266.7|8263.6|405
1698997200000|2023-11-03 07:40:00|8277.9|8275.1|8276.7|8273.9|8280.4|8277.1|8273.4|8270.6|268
1698997500000|2023-11-03 07:45:00|8276.4|8273.6|8271.4|8268.6|8277.4|8273.9|8265.7|8262.9|236
1698997800000|2023-11-03 07:50:00|8272.6|8269.8|8270.4|8267.6|8274.6|8271.8|8269.6|8266.3|137
1698998100000|2023-11-03 07:55:00|8270.6|8266.8|8279.1|8276.3|8284.8|8281.3|8270.1|8266.6|356
1698998400000|2023-11-03 08:00:00|8278.8|8276|8270.1|8267.3|8285.1|8282.3|8269.1|8265.6|602
1698998700000|2023-11-03 08:05:00|8269.1|8266.3|8280.8|8277|8281.8|8279|8268.1|8265|310
1698999000000|2023-11-03 08:10:00|8280.6|8277.8|8285.3|8282.5|8289.3|8286.2|8280.6|8277|580
1698999300000|2023-11-03 08:15:00|8286.3|8284|8284|8281.2|8290.3|8287.2|8280|8276.5|698
1698999600000|2023-11-03 08:20:00|8284.5|8281.7|8271|8268.2|8285.8|8283|8269|8265.5|478
1698999900000|2023-11-03 08:25:00|8271.8|8269|8276.5|8273.7|8289|8286|8271.8|8269|1123
1699000200000|2023-11-03 08:30:00|8275.5|8272.7|8275.5|8272.7|8281.5|8278.7|8268.5|8265.7|637
1699000500000|2023-11-03 08:35:00|8276.2|8272.4|8290.5|8287.7|8292.2|8288.7|8275.7|8272.4|649
1699000800000|2023-11-03 08:40:00|8290.2|8287.4|8288|8285.2|8292.7|8289.9|8284|8281.2|398
1699001100000|2023-11-03 08:45:00|8288.7|8284.9|8290|8287.2|8294.3|8291.2|8288.7|8284.9|457
1699001400000|2023-11-03 08:50:00|8289.3|8286.5|8282.8|8279|8290|8286.9|8277.3|8274.3|394
1699001700000|2023-11-03 08:55:00|8282.1|8279.3|8275.1|8272.3|8282.8|8279.7|8273.1|8269.5|379
1699002000000|2023-11-03 09:00:00|8277.5|8274.7|8257.3|8254.5|8278.1|8275.3|8256.1|8253|911
1699002300000|2023-11-03 09:05:00|8257.1|8254.3|8242.1|8238.3|8260.3|8257.3|8235.1|8232.3|2147
1699002600000|2023-11-03 09:10:00|8242.4|8238.6|8250.6|8247.8|8251.8|8249|8230.8|8227.3|764
1699002900000|2023-11-03 09:15:00|8250.8|8247|8251.6|8248.8|8256.6|8252.8|8244.6|8241.8|592
1699003200000|2023-11-03 09:20:00|8251.8|8248|8248.6|8245.8|8252.6|8249.8|8238.8|8235.8|615
1699003500000|2023-11-03 09:25:00|8247.8|8245|8247.8|8244|8253.8|8250.8|8244.8|8242|261
1699003800000|2023-11-03 09:30:00|8247.6|8244.8|8239.4|8235.6|8249.8|8246.8|8238.1|8235|392
1699004100000|2023-11-03 09:35:00|8239.1|8236.3|8240.8|8238|8245.1|8242.3|8236.9|8233.6|345
1699004400000|2023-11-03 09:40:00|8241.1|8238.3|8232.4|8228.6|8242.1|8239.3|8229.1|8226.3|469
1699004700000|2023-11-03 09:45:00|8232.1|8229.3|8233.1|8230.3|8237.1|8234.3|8229.1|8226.3|371
1699005000000|2023-11-03 09:50:00|8232.8|8230|8218.1|8215.3|8232.8|8230|8215.3|8212.3|757
1699005300000|2023-11-03 09:55:00|8218.3|8215.5|8224.1|8221.3|8230.3|8226.8|8218.3|8215.5|499
1699005600000|2023-11-03 10:00:00|8224.3|8220.5|8207.3|8204.5|8224.3|8221.3|8201.3|8198.5|1265
1699005900000|2023-11-03 10:05:00|8207.6|8203.8|8211.1|8208.3|8214.8|8212|8203.1|8200.3|598
1699006200000|2023-11-03 10:10:00|8211.3|8208.5|8208.1|8205.3|8217.1|8214.3|8205.1|8201.5|601
1699006500000|2023-11-03 10:15:00|8208.8|8205|8208.3|8204.5|8210.3|8207|8203.6|8200.5|548
1699006800000|2023-11-03 10:20:00|8207.6|8204.8|8219.8|8216|8221.8|8218.3|8207.6|8204.5|659
1699007100000|2023-11-03 10:25:00|8219.1|8216.3|8229.8|8227|8239.5|8236.7|8219.1|8216|777
1699007400000|2023-11-03 10:30:00|8230.8|8226.7|8231.8|8229|8236.8|8233.7|8227.5|8224.4|319
1699007700000|2023-11-03 10:35:00|8231.3|8228.5|8223|8220.2|8233.8|8230.5|8220.3|8217.4|466
1699008000000|2023-11-03 10:40:00|8224|8221.2|8230|8227.2|8233.8|8231|8222|8219|270
1699008300000|2023-11-03 10:45:00|8230.3|8226.5|8247.5|8244.7|8248.8|8246|8228|8225|421
1699008600000|2023-11-03 10:50:00|8246.8|8244|8248|8245.2|8250.2|8247.2|8238.5|8235.7|691
1699008900000|2023-11-03 10:55:00|8249|8246.2|8249|8246.2|8252|8249.2|8247|8244.2|319
1699009200000|2023-11-03 11:00:00|8249.2|8245.4|8247.7|8244.9|8250.2|8247.2|8241.2|8238.2|397
1699009500000|2023-11-03 11:05:00|8248|8244.2|8250.9|8248.1|8258|8254.9|8246.2|8243.4|830
1699009800000|2023-11-03 11:10:00|8251.7|8247.9|8252.4|8249.6|8254.9|8251.9|8246.7|8243.1|1106
1699010100000|2023-11-03 11:15:00|8252.7|8248.9|8269.3|8266.5|8272.1|8269.3|8252.4|8248.9|1274
1699010400000|2023-11-03 11:20:00|8268.3|8265.5|8273.3|8270.5|8278.1|8274.8|8267.9|8264.6|1308
1699010700000|2023-11-03 11:25:00|8274.3|8271.5|8269.3|8265.5|8274.6|8271.5|8266.6|8263.8|624
1699011000000|2023-11-03 11:30:00|8268.6|8265.8|8271.3|8268.5|8275.3|8272.3|8267.9|8264.8|373
1699011300000|2023-11-03 11:35:00|8271.6|8268.8|8277.1|8274.3|8277.6|8274.5|8266.3|8263.5|564
1699011600000|2023-11-03 11:40:00|8277.3|8273.5|8281.1|8278.3|8288.1|8285.3|8276.6|8273.5|936
1699011900000|2023-11-03 11:45:00|8281.4|8278.6|8287.8|8285|8288.6|8285.8|8278.8|8275.3|440
1699012200000|2023-11-03 11:50:00|8288.1|8284.3|8296.8|8294|8302.6|8299.5|8286.3|8283|1767
1699012500000|2023-11-03 11:55:00|8297.3|8294.5|8298.8|8295|8305.6|8302.8|8291.4|8287.6|1455
1699012800000|2023-11-03 12:00:00|8297.6|8294.8|8287.3|8284.5|8297.8|8294.8|8276.6|8273.3|1738
1699013100000|2023-11-03 12:05:00|8287.6|8284.8|8288.6|8285.8|8296.6|8293.5|8282.8|8279.8|1292
1699013400000|2023-11-03 12:10:00|8289.3|8285.5|8281.6|8277.8|8290.6|8287.5|8279.6|8276.5|500
1699013700000|2023-11-03 12:15:00|8280.8|8278|8292|8288.2|8292.3|8289.2|8280.3|8277.5|1016
1699014000000|2023-11-03 12:20:00|8291.5|8288.7|8292.7|8289.9|8296.5|8293.7|8283.3|8280|731
1699014300000|2023-11-03 12:25:00|8292.2|8289.4|8290.2|8286.4|8295.7|8291.9|8288|8284.2|557
1699014600000|2023-11-03 12:30:00|8289.7|8285.9|8323.7|8320.9|8332.5|8328.7|8289|8283.9|3273
1699014900000|2023-11-03 12:35:00|8322.7|8319.9|8327.7|8324.9|8340.5|8337.7|8322.7|8319.9|1745
1699015200000|2023-11-03 12:40:00|8328.5|8324.7|8331.5|8327.7|8333.5|8330.7|8317.5|8314.7|3368
1699015500000|2023-11-03 12:45:00|8331.3|8327.5|8307.3|8304.5|8332|8329.2|8303.6|8300.5|3529
1699015800000|2023-11-03 12:50:00|8308.1|8304.3|8302.3|8299.5|8308.8|8305.5|8291.9|8288.6|2287
1699016100000|2023-11-03 12:55:00|8302.6|8298.8|8312.5|8308.7|8314.8|8312|8300.3|8297|1379
1699016400000|2023-11-03 13:00:00|8311.1|8308.3|8287|8283.2|8312.5|8309|8270.6|8267.8|4251
1699016700000|2023-11-03 13:05:00|8286.6|8282.8|8254.4|8251.6|8288|8284.8|8249.7|8246.4|6046
1699017000000|2023-11-03 13:10:00|8254.7|8250.9|8269.1|8265.3|8279.3|8276|8241.2|8238.4|4837
1699017300000|2023-11-03 13:15:00|8269.8|8266|8255.4|8252.6|8278.1|8275|8244.6|8241.1|3068
1699017600000|2023-11-03 13:20:00|8255.6|8252.8|8175.4|8172.6|8259.4|8255.6|8152|8149.2|11578
1699017900000|2023-11-03 13:25:00|8176.2|8172.4|8129.7|8126.9|8176.2|8173.4|8127|8123.9|7399
1699018200000|2023-11-03 13:30:00|8130|8126.2|8171.6|8168.8|8172.2|8169.1|8118|8115.2|7776
1699018500000|2023-11-03 13:35:00|8171.9|8168.1|8154.9|8152.1|8200.9|8198.1|8147.2|8144.4|6705
1699018800000|2023-11-03 13:40:00|8155.9|8153.1|8165.9|8162.1|8175.2|8172.1|8141.4|8138.4|3805
1699019100000|2023-11-03 13:45:00|8167.1|8163.3|8191.4|8188.6|8198.6|8195.6|8167.1|8163.3|3237
1699019400000|2023-11-03 13:50:00|8192.1|8189.3|8223.3|8220.5|8230.3|8226.5|8171.4|8167.8|7392
1699019700000|2023-11-03 13:55:00|8222.8|8220|8224.1|8220.3|8247.3|8243.5|8195.6|8191.8|8455
1699020000000|2023-11-03 14:00:00|8223.8|8220|8203.3|8200.5|8248.5|8245.5|8196.4|8191.7|7315
1699020300000|2023-11-03 14:05:00|8203.8|8201|8192.6|8188.8|8215.1|8212.3|8173.9|8170.8|4499
1699020600000|2023-11-03 14:10:00|8191.9|8189.1|8145.9|8143.1|8195.6|8192.5|8127.2|8124.4|6884
1699020900000|2023-11-03 14:15:00|8146.2|8142.4|8139.5|8136.7|8154.4|8151.1|8120.5|8117|4808
1699021200000|2023-11-03 14:20:00|8140|8137.2|8158.5|8155.7|8166.2|8162.4|8134.5|8131.4|4723
1699021500000|2023-11-03 14:25:00|8159.2|8155.4|8127.9|8125.1|8166.7|8163.4|8117|8113.9|3828
1699021800000|2023-11-03 14:30:00|8127.2|8124.4|8099.5|8095.7|8131.9|8128.7|8096.7|8093.7|4005
1699022100000|2023-11-03 14:35:00|8098.5|8096.4|8132.1|8128.3|8141.1|8137.6|8097.5|8093.9|3384
1699022400000|2023-11-03 14:40:00|8131.4|8128.6|8113.4|8110.6|8136.1|8133|8108.4|8105.3|1908
1699022700000|2023-11-03 14:45:00|8112.4|8109.6|8108.3|8105.5|8123.8|8121|8101.7|8098.6|2491
1699023000000|2023-11-03 14:50:00|8107.3|8104.5|8093.8|8091|8111.3|8108.5|8077|8073.5|6248
1699023300000|2023-11-03 14:55:00|8094|8090.2|8105.2|8102.4|8110.9|8107.6|8092.8|8090|3629
1699023600000|2023-11-03 15:00:00|8105.5|8102.7|8129.7|8126.9|8131.1|8128.3|8093.5|8090.4|3458
1699023900000|2023-11-03 15:05:00|8129.9|8127.1|8150.6|8147.8|8156.9|8154.1|8112.9|8110.1|4539
1699024200000|2023-11-03 15:10:00|8150.9|8147.1|8163.5|8160.7|8164.2|8161|8146.9|8144|7781
1699024500000|2023-11-03 15:15:00|8163.2|8160.4|8178.4|8175.6|8183.4|8180.6|8160.2|8157.4|7517
1699024800000|2023-11-03 15:20:00|8179.4|8176.6|8173.4|8169.6|8182.4|8179.6|8159.7|8156.9|4341
1699025100000|2023-11-03 15:25:00|8172.4|8170.1|8166.5|8162.7|8181.1|8178.1|8158.8|8156|3132
1699025400000|2023-11-03 15:30:00|8167.2|8163.7|8173.9|8170.1|8173.9|8171.1|8152.6|8149.2|3225
1699025700000|2023-11-03 15:35:00|8173.7|8170.9|8189.9|8187.1|8211.6|8208.8|8172.7|8169.9|6090
1699026000000|2023-11-03 15:40:00|8190.1|8187.3|8200.1|8196.3|8208.6|8205.5|8190.1|8187.3|2231
1699026300000|2023-11-03 15:45:00|8198.9|8196.1|8199.9|8197.1|8207.1|8204.1|8193.1|8190.3|1801
1699026600000|2023-11-03 15:50:00|8201.4|8197.6|8203.9|8201.1|8220.9|8217.9|8201.4|8197.6|1796
1699026900000|2023-11-03 15:55:00|8204.7|8200.9|8169.6|8165.8|8209.2|8206.1|8166.9|8163.1|3885
1699027200000|2023-11-03 16:00:00|8169.4|8165.6|8169.3|8165.5|8183.2|8179.9|8164|8161.2|2665
1699027500000|2023-11-03 16:05:00|8169.1|8166.3|8145.4|8142.6|8169.6|8166.5|8143.2|8139.4|2993
1699027800000|2023-11-03 16:10:00|8145.9|8143.1|8118.9|8116.1|8148.4|8144.9|8116.9|8114.1|5837
1699028100000|2023-11-03 16:15:00|8119.6|8116.8|8124.9|8121.1|8136|8133|8115.6|8112.5|3569
1699028400000|2023-11-03 16:20:00|8124.6|8121.8|8133.3|8130.5|8139.3|8136.5|8119.1|8115.8|2279
1699028700000|2023-11-03 16:25:00|8133.6|8129.8|8115|8112.2|8138|8134.8|8108.8|8105.8|3669
1699029000000|2023-11-03 16:30:00|8115.3|8112.5|8109.1|8105.3|8122.3|8119.2|8100.8|8097|3061
1699029300000|2023-11-03 16:35:00|8108.1|8105|8114.6|8110.8|8126.6|8123.3|8108.1|8105|1936
1699029600000|2023-11-03 16:40:00|8114.4|8110.6|8091.9|8089.1|8115.6|8112.6|8087.2|8084.4|3542
1699029900000|2023-11-03 16:45:00|8091.6|8088.8|8079.9|8077.1|8105.6|8102.3|8065.7|8062.7|4429
1699030200000|2023-11-03 16:50:00|8080.2|8077.4|8074.5|8071.7|8086.9|8084.1|8068.7|8065.7|2887
1699030500000|2023-11-03 16:55:00|8074.2|8071.4|8062.3|8059.5|8076.7|8073.9|8061|8058.2|2704
1699030800000|2023-11-03 17:00:00|8063.3|8060.5|8061.5|8058.7|8068.8|8065.7|8046.8|8043.5|4751
1699031100000|2023-11-03 17:05:00|8061.3|8058.5|8048.3|8045.5|8061.3|8058.5|8037.8|8035|2957
1699031400000|2023-11-03 17:10:00|8047.7|8044.9|8039|8036.2|8054|8050.5|8039|8035.9|2440
1699031700000|2023-11-03 17:15:00|8040|8037.2|8020.8|8017|8046.3|8043.2|8016.5|8013|4191
1699032000000|2023-11-03 17:20:00|8020.5|8016.7|8032.8|8029|8032.8|8029.7|8004.8|8002|5692
1699032300000|2023-11-03 17:25:00|8032.1|8029.3|8020.8|8018|8032.5|8029.3|8019.1|8016|2638
1699032600000|2023-11-03 17:30:00|8021.5|8017.7|8012.1|8009.3|8025.8|8023|8009.1|8006|2415
1699032900000|2023-11-03 17:35:00|8012.3|8009.5|8011.3|8008.5|8015.3|8012.3|8003.1|7999.8|2217
1699033200000|2023-11-03 17:40:00|8011.8|8009|8023|8020.2|8025|8021.9|8006.3|8003.5|3067
1699033500000|2023-11-03 17:45:00|8023.2|8020.4|8022|8019.2|8029|8026.2|8013.8|8011|2437
1699033800000|2023-11-03 17:50:00|8021.2|8018.2|8023|8020.2|8029.2|8026.4|8016.2|8012.9|1893
1699034100000|2023-11-03 17:55:00|8022.2|8019.4|8019|8016.2|8029.2|8026.2|8014|8010.7|2385
1699034400000|2023-11-03 18:00:00|8020|8016.9|8023.2|8020.4|8031.2|8028.2|8018.2|8015.4|1709
1699034700000|2023-11-03 18:05:00|8022.9|8019.1|8022.1|8019.3|8023.6|8020.6|8013.8|8011|3469
1699035000000|2023-11-03 18:10:00|8022.4|8018.6|8018.7|8015.9|8023.7|8020.6|8015.2|8012.1|2951
1699035300000|2023-11-03 18:15:00|8019.1|8016.3|8001.5|7998.7|8021.4|8018.3|8000.2|7997.4|3268
1699035600000|2023-11-03 18:20:00|8001.8|7999|8024.9|8022.1|8029.9|8027.1|7997.8|7994.7|4485
1699035900000|2023-11-03 18:25:00|8025.9|8022.4|8043.7|8040.9|8045.7|8042.9|8009.5|8006.7|10463
1699036200000|2023-11-03 18:30:00|8043.1|8040.3|8065.3|8062.5|8068.8|8065.2|8040.8|8038|5044
1699036500000|2023-11-03 18:35:00|8065.6|8062.8|8062.7|8059.9|8069.7|8066.9|8060.6|8057.2|1565
1699036800000|2023-11-03 18:40:00|8063.5|8059.7|8062.5|8058.7|8065.7|8062.7|8060|8056.9|1186
1699037100000|2023-11-03 18:45:00|8063.5|8059.7|8067.5|8064.7|8070.7|8067.7|8061.7|8058.7|1095
1699037400000|2023-11-03 18:50:00|8068.2|8064.4|8075.9|8072.1|8076.2|8073.1|8061.5|8058.7|1055
1699037700000|2023-11-03 18:55:00|8075.2|8072.4|8084.9|8082.1|8086.9|8083.4|8073.5|8070.4|1604
1699038000000|2023-11-03 19:00:00|8085.9|8082.8|8094.9|8092.1|8095.6|8092.6|8083.4|8080.6|804
1699038300000|2023-11-03 19:05:00|8094.6|8091.8|8087.9|8085.1|8096.9|8093.8|8085.9|8083.1|787
1699038600000|2023-11-03 19:10:00|8087.6|8084.8|8087.6|8083.8|8090.6|8087.1|8083.6|8080.8|582
1699038900000|2023-11-03 19:15:00|8087.4|8083.6|8091.4|8088.6|8093.6|8090.6|8086.4|8083.6|323
1699039200000|2023-11-03 19:20:00|8091.8|8089|8096.1|8092.3|8097.1|8093.5|8090.4|8087.6|580
1699039500000|2023-11-03 19:25:00|8095.3|8092.5|8103.3|8100.5|8105.5|8102.5|8094.8|8091.7|1786
1699039800000|2023-11-03 19:30:00|8102.5|8099.7|8105|8102.2|8106.7|8103.9|8102|8099.2|469
1699040100000|2023-11-03 19:35:00|8105.2|8102.4|8100|8097.2|8106.2|8103.2|8097.7|8094.9|932
1699040400000|2023-11-03 19:40:00|8100.2|8097.4|8086.8|8083|8101|8097.9|8086.3|8083|1007
1699040700000|2023-11-03 19:45:00|8086.5|8083.7|8085.5|8082.7|8087.8|8085|8079.5|8076.5|1023
1699041000000|2023-11-03 19:50:00|8084.8|8082|8078.8|8075|8086.5|8083|8075.8|8072.7|529
1699041300000|2023-11-03 19:55:00|8078.5|8075.7|8075.5|8072.7|8080.8|8077.4|8074|8070.7|532
1699041600000|2023-11-03 20:00:00|8075.8|8073|8084.5|8080.7|8084.8|8081.7|8075.8|8072.4|308
1699041900000|2023-11-03 20:05:00|8083.5|8081|8071|8068.2|8084.5|8081|8071|8068|442
1699042200000|2023-11-03 20:10:00|8071.3|8067.5|8069.8|8067|8072|8068.5|8068|8064.7|280
1699042500000|2023-11-03 20:15:00|8070|8066.2|8066.3|8062.5|8070.3|8067.2|8065.3|8062.2|184
1699042800000|2023-11-03 20:20:00|8066.1|8062.3|8066|8062.2|8069|8065.7|8063.6|8060.8|139
1699043100000|2023-11-03 20:25:00|8065.8|8063|8069.7|8066.9|8070|8067.2|8065.7|8062.2|123
1699043400000|2023-11-03 20:30:00|8070|8066.2|8067.7|8063.9|8070|8066.5|8066.7|8063.9|80
1699043700000|2023-11-03 20:35:00|8067.3|8063.5|8063.7|8059.9|8068.5|8065.2|8062.7|8059.9|182
1699044000000|2023-11-03 20:40:00|8063|8059.2|8063|8060.2|8064.8|8061.5|8058.1|8055|340
1699044300000|2023-11-03 20:45:00|8062.7|8059.9|8060.6|8057.8|8063.6|8060.5|8059.3|8056.2|105
1699044600000|2023-11-03 20:50:00|8061.3|8057.5|8063.5|8060.7|8066.8|8064|8060.6|8057.5|160
1699044900000|2023-11-03 20:55:00|8064.3|8061.5|8072|8064.2|8072|8067.5|8063.5|8060.5|183
1699225200000|2023-11-05 23:00:00|8082|8078.2|8055.6|8051.8|8087.5|8081.5|8048.4|8043.3|882
1699225500000|2023-11-05 23:05:00|8056.1|8052.3|8069.4|8065.6|8076.4|8072.6|8055.8|8052.3|304
1699225800000|2023-11-05 23:10:00|8068.8|8065|8074.7|8070.9|8077.1|8073.3|8063.4|8059.6|207
1699226100000|2023-11-05 23:15:00|8074.1|8071.3|8080.1|8077.3|8090|8086.2|8073.4|8069.6|351
1699226400000|2023-11-05 23:20:00|8080.7|8076.3|8086.7|8082.9|8087.7|8083.9|8078.4|8075.3|172
1699226700000|2023-11-05 23:25:00|8087.1|8083.3|8081|8078.2|8087.1|8083.9|8081|8078.2|82
1699227000000|2023-11-05 23:30:00|8080.7|8077.9|8067.4|8064.6|8082|8078.2|8067.4|8064.2|185
1699227300000|2023-11-05 23:35:00|8067.7|8063.9|8075.4|8071.6|8076.7|8072.9|8064.7|8061.6|143
1699227600000|2023-11-05 23:40:00|8074.7|8071.9|8075.7|8071.9|8077.4|8073.6|8071|8067.7|77
1699227900000|2023-11-05 23:45:00|8076.7|8072.9|8079.7|8075.9|8079.7|8076.9|8075|8071.9|115
1699228200000|2023-11-05 23:50:00|8079|8076.2|8079.7|8075.9|8080.7|8077.5|8077.3|8074.2|39
1699228500000|2023-11-05 23:55:00|8079|8076.2|8087|8083.2|8087|8083.9|8078.3|8074.5|64
1699228800000|2023-11-06 00:00:00|8088.6|8084.8|8085|8081.2|8088.6|8084.8|8082.3|8079.2|170
1699229100000|2023-11-06 00:05:00|8084|8081.9|8087|8083.2|8089|8086.2|8084|8081.2|131
1699229400000|2023-11-06 00:10:00|8086.7|8083.9|8087|8083.2|8090|8086.9|8085.7|8082.6|120
1699229700000|2023-11-06 00:15:00|8086.7|8082.9|8095.4|8091.6|8096.4|8092.7|8085.7|8082.6|264
1699230000000|2023-11-06 00:20:00|8095.1|8091.3|8092.8|8089|8096.6|8093.3|8091.4|8088.3|180
1699230300000|2023-11-06 00:25:00|8093.1|8089.3|8094.8|8091|8095.4|8092.3|8092.1|8089|99
1699230600000|2023-11-06 00:30:00|8094.1|8090.3|8093.1|8089.3|8094.1|8091|8086.1|8082.6|107
1699230900000|2023-11-06 00:35:00|8092.8|8089|8088.8|8085|8093.1|8090|8087.1|8084|74
1699231200000|2023-11-06 00:40:00|8088.4|8084.6|8086.4|8082.6|8089.1|8085.3|8083.7|8080.6|63
1699231500000|2023-11-06 00:45:00|8087.1|8084.3|8089.4|8085.6|8089.4|8086.3|8083.1|8079.6|80
1699231800000|2023-11-06 00:50:00|8089.1|8086.3|8089.4|8085.6|8092.1|8088.8|8088.1|8084.9|52
1699232100000|2023-11-06 00:55:00|8088.7|8085.9|8090.4|8086.6|8093.4|8089.6|8088.7|8085.6|176
1699232400000|2023-11-06 01:00:00|8090|8086.2|8070.4|8066.6|8091|8087.9|8066.7|8063.6|518
1699232700000|2023-11-06 01:05:00|8069.7|8066.9|8074|8070.2|8076|8072.9|8066.7|8063.6|305
1699233000000|2023-11-06 01:10:00|8073.3|8069.5|8068.3|8064.5|8076.3|8072.9|8065.7|8062.5|163
1699233300000|2023-11-06 01:15:00|8068|8065.2|8085.3|8081.5|8085.3|8082.2|8066.7|8063.5|132
1699233600000|2023-11-06 01:20:00|8084.7|8081.9|8073.7|8069.9|8086.3|8083.2|8070|8066.5|186
1699233900000|2023-11-06 01:25:00|8074|8070.2|8081|8078.2|8082.7|8079.2|8069|8065.9|122
1699234200000|2023-11-06 01:30:00|8081.7|8077.9|8077.7|8073.9|8083.7|8080.2|8076|8072.9|154
1699234500000|2023-11-06 01:35:00|8075.4|8071.6|8077.7|8073.9|8078.3|8074.9|8071|8067.9|110
1699234800000|2023-11-06 01:40:00|8078|8074.9|8087|8084.2|8089.3|8085.6|8074.7|8070.9|228
1699235100000|2023-11-06 01:45:00|8087.7|8083.9|8085.3|8082.5|8089|8085.2|8084|8080.9|105
1699235400000|2023-11-06 01:50:00|8085|8081.5|8085.3|8081.5|8087.3|8084.2|8079.6|8076.8|102
1699235700000|2023-11-06 01:55:00|8084|8081.2|8084.9|8081.1|8087.3|8083.8|8081|8077.5|60
1699236000000|2023-11-06 02:00:00|8084.6|8080.8|8093.6|8090.8|8094.9|8091.8|8082|8078.5|183
1699236300000|2023-11-06 02:05:00|8093.2|8090.4|8092.3|8088.5|8100.9|8097.8|8091|8087.5|248
1699236600000|2023-11-06 02:10:00|8092|8089.2|8091.9|8088.1|8095.9|8092.1|8090.6|8087.5|72
1699236900000|2023-11-06 02:15:00|8090.6|8087.8|8092.9|8089.1|8093.3|8090|8090.6|8087.1|78
1699237200000|2023-11-06 02:20:00|8092.2|8088.4|8090.6|8087.8|8092.2|8089.1|8090.2|8087.1|39
1699237500000|2023-11-06 02:25:00|8090.9|8087.1|8094.6|8091.8|8094.9|8091.8|8089.6|8086.1|47
1699237800000|2023-11-06 02:30:00|8095.9|8092.1|8089.6|8086.8|8097.9|8094.8|8089.6|8086.1|84
1699238100000|2023-11-06 02:35:00|8090.6|8086.5|8089.6|8085.8|8091.9|8088.8|8088.6|8085.5|80
1699238400000|2023-11-06 02:40:00|8089.3|8085.5|8092.3|8088.5|8093.9|8090.8|8089.3|8085.5|47
1699238700000|2023-11-06 02:45:00|8092.6|8089.5|8080.6|8077.8|8092.6|8089.8|8078.6|8075.5|174
1699239000000|2023-11-06 02:50:00|8081|8078.2|8085.3|8081.5|8086.3|8082.8|8081|8078.2|139
1699239300000|2023-11-06 02:55:00|8085.6|8082.8|8084.3|8080.5|8087.3|8083.8|8083.6|8080.5|50
1699239600000|2023-11-06 03:00:00|8083.6|8080.8|8085.6|8082.8|8088.9|8085.5|8083.3|8079.5|66
1699239900000|2023-11-06 03:05:00|8084.9|8082.1|8083.3|8079.5|8086.3|8083|8080.6|8077.5|87
1699240200000|2023-11-06 03:10:00|8082.6|8079.8|8072.9|8069.1|8088.3|8084.8|8067.2|8064.1|432
1699240500000|2023-11-06 03:15:00|8074.3|8070.1|8074.9|8071.1|8079.9|8076.8|8073.6|8070.1|126
1699240800000|2023-11-06 03:20:00|8074.2|8070.4|8071.6|8068.8|8075.9|8072.3|8068.2|8065.1|151
1699241100000|2023-11-06 03:25:00|8072.2|8068.4|8070.2|8067.4|8072.9|8069.8|8069.6|8066.1|67
1699241400000|2023-11-06 03:30:00|8070.9|8067.1|8070.2|8067.4|8073.2|8070.4|8070.2|8066.9|46
1699241700000|2023-11-06 03:35:00|8070.9|8068.1|8070.2|8067.4|8072.2|8069.4|8069.2|8066.1|48
1699242000000|2023-11-06 03:40:00|8070.5|8066.7|8071.2|8068.4|8072.5|8069.4|8069.2|8065.4|67
1699242300000|2023-11-06 03:45:00|8071.5|8067.7|8072.5|8068.7|8073.9|8070.4|8069.2|8066.4|53
1699242600000|2023-11-06 03:50:00|8072.2|8069.4|8073.2|8070.4|8074.5|8071.4|8070.2|8067|59
1699242900000|2023-11-06 03:55:00|8073.5|8069.7|8075.2|8072.4|8075.5|8072.4|8072.2|8069|35
1699243200000|2023-11-06 04:00:00|8075.8|8072|8072.2|8069.4|8075.8|8072.4|8072.2|8069|38
1699243500000|2023-11-06 04:05:00|8072.5|8069.7|8074.5|8071.7|8075.1|8072.3|8072.2|8069|32
1699243800000|2023-11-06 04:10:00|8074.8|8071|8077.5|8074.7|8078.2|8075.4|8073.3|8070|102
1699244100000|2023-11-06 04:15:00|8078.2|8074.4|8079.8|8076|8079.8|8077|8077.1|8074|45
1699244400000|2023-11-06 04:20:00|8078.8|8075.7|8078.8|8075|8079.8|8076|8077.1|8074|53
1699244700000|2023-11-06 04:25:00|8077.5|8074.7|8076.5|8073.7|8078.1|8075|8076.1|8073|51
1699245000000|2023-11-06 04:30:00|8076.8|8074|8077.5|8074.7|8077.8|8074.7|8076.1|8073|25
1699245300000|2023-11-06 04:35:00|8077.8|8075|8078.8|8075|8079|8075.7|8077.1|8074|23
1699245600000|2023-11-06 04:40:00|8078.5|8075.7|8078.8|8076|8079.1|8076.3|8078.5|8075.7|9
1699245900000|2023-11-06 04:45:00|8079.1|8076.3|8079.5|8076.7|8080.1|8077|8078.5|8075.7|34
1699246200000|2023-11-06 04:50:00|8079.8|8076|8082.2|8078.4|8082.8|8079.7|8079.5|8076|58
1699246500000|2023-11-06 04:55:00|8081.5|8078.7|8079.8|8076|8082.8|8079.7|8078.8|8075.7|43
1699246800000|2023-11-06 05:00:00|8078.8|8075.6|8079.5|8076.7|8082.5|8078.9|8078.4|8075|56
1699247100000|2023-11-06 05:05:00|8080.2|8076.4|8081.5|8078.7|8084.8|8082|8079.5|8076.4|141
1699247400000|2023-11-06 05:10:00|8082.5|8079.7|8082.5|8079.7|8083.8|8080.7|8081.5|8078.4|25
1699247700000|2023-11-06 05:15:00|8082.8|8079|8079.8|8076|8083.8|8080.7|8079.1|8076|55
1699248000000|2023-11-06 05:20:00|8079.5|8076.7|8085.1|8082.3|8085.1|8082.3|8077.4|8074.3|113
1699248300000|2023-11-06 05:25:00|8085.4|8081.6|8083.1|8080.3|8086|8082.7|8083.1|8080|62
1699248600000|2023-11-06 05:30:00|8082.5|8079.7|8081.8|8078|8084.8|8081.7|8078.5|8075|70
1699248900000|2023-11-06 05:35:00|8081.5|8078.7|8082.5|8079.7|8083.8|8080.7|8078.5|8075.3|39
1699249200000|2023-11-06 05:40:00|8083.5|8078.7|8071.4|8068.6|8084.1|8080.7|8070.4|8067.3|209
1699249500000|2023-11-06 05:45:00|8072.8|8069|8074.8|8071|8075.8|8072.6|8070.4|8067.3|187
1699249800000|2023-11-06 05:50:00|8073.4|8070.6|8071.8|8068|8075.8|8072.3|8069.8|8066.6|210
1699250100000|2023-11-06 05:55:00|8071.4|8067.6|8072.1|8069.3|8075.8|8073|8070.8|8067.6|126
1699250400000|2023-11-06 06:00:00|8072.8|8069|8077.7|8073.9|8078.7|8075.3|8071.7|8068.9|121
1699250700000|2023-11-06 06:05:00|8078.1|8074.3|8080.1|8076.3|8082.1|8078.9|8076.7|8073.8|128
1699251000000|2023-11-06 06:10:00|8079.7|8076.9|8080.1|8076.3|8082.4|8079.3|8078.7|8074.9|46
1699251300000|2023-11-06 06:15:00|8079.7|8075.9|8075.7|8071.9|8080.1|8076.3|8075.7|8071.9|83
1699251600000|2023-11-06 06:20:00|8076|8072.2|8074.7|8070.9|8076|8072.2|8072|8068.9|50
1699251900000|2023-11-06 06:25:00|8075|8071.2|8078.7|8075.9|8079.4|8076.2|8072.4|8069.6|87
1699252200000|2023-11-06 06:30:00|8079|8076.2|8086|8083.2|8086.7|8083.2|8079|8075.9|138
1699252500000|2023-11-06 06:35:00|8086.4|8082.6|8085.4|8082.6|8086.7|8083.6|8083|8079.9|57
1699252800000|2023-11-06 06:40:00|8086.7|8082.9|8092.7|8089.9|8093|8089.9|8085.4|8082.6|117
1699253100000|2023-11-06 06:45:00|8093|8089.2|8092.4|8088.6|8095.7|8092.6|8089.4|8086.3|162
1699253400000|2023-11-06 06:50:00|8091.7|8088.9|8088.1|8084.3|8093.4|8090|8086.7|8083.6|96
1699253700000|2023-11-06 06:55:00|8087.4|8084.6|8094|8091.2|8095.7|8091.9|8084.7|8081.6|215
1699254000000|2023-11-06 07:00:00|8093.7|8090.9|8088.4|8085.6|8094.7|8091.2|8087.7|8084.6|105
1699254300000|2023-11-06 07:05:00|8088.7|8085.9|8092.4|8088.6|8093.7|8090.9|8087.4|8083.6|350
1699254600000|2023-11-06 07:10:00|8092.7|8089.6|8096.4|8093.6|8099.7|8096.6|8091|8087.6|212
1699254900000|2023-11-06 07:15:00|8097.4|8094.3|8099.7|8095.9|8102.7|8099.6|8096.4|8092.9|307
1699255200000|2023-11-06 07:20:00|8099|8096.2|8107.4|8104.6|8109.4|8106.6|8096.4|8093.2|365
1699255500000|2023-11-06 07:25:00|8106.4|8103.6|8111|8108.2|8117.7|8113.9|8106.1|8102.3|469
1699255800000|2023-11-06 07:30:00|8112.4|8108.6|8113|8110.2|8117.7|8114.6|8112|8108.6|414
1699256100000|2023-11-06 07:35:00|8113.4|8110.6|8111.4|8108.6|8114.4|8111.6|8109|8106.1|257
1699256400000|2023-11-06 07:40:00|8111|8108.2|8109.4|8106.6|8113|8109.7|8109.4|8106.2|146
1699256700000|2023-11-06 07:45:00|8108.7|8105.9|8113.3|8110.5|8118.4|8115.6|8108|8105.2|264
1699257000000|2023-11-06 07:50:00|8114|8110.2|8113.3|8110.5|8116.3|8113.5|8111.3|8108.2|205
1699257300000|2023-11-06 07:55:00|8113|8110.2|8106.3|8103.5|8113.3|8110.5|8104.3|8101.2|285
1699257600000|2023-11-06 08:00:00|8105.7|8101.9|8121.7|8117.9|8129|8125.2|8104|8100.2|1004
1699257900000|2023-11-06 08:05:00|8122|8118.9|8132.4|8129.6|8134.7|8131.6|8119|8116.2|655
1699258200000|2023-11-06 08:10:00|8131.7|8128.6|8131.4|8127.6|8134.7|8131.6|8125.7|8122.4|576
1699258500000|2023-11-06 08:15:00|8130.7|8128.6|8127.7|8124.9|8137.7|8134.9|8127.5|8124.2|932
1699258800000|2023-11-06 08:20:00|8128.4|8124.6|8131.4|8128.6|8135.1|8131.6|8126.7|8123.6|555
1699259100000|2023-11-06 08:25:00|8131.1|8128.3|8133.7|8130.9|8133.7|8130.9|8112.7|8109.6|1219
1699259400000|2023-11-06 08:30:00|8134.4|8130.6|8137.7|8134.9|8149|8145.9|8131.7|8128.9|1034
1699259700000|2023-11-06 08:35:00|8138|8134.2|8144.4|8141.6|8145.7|8142.9|8130.7|8127.6|507
1699260000000|2023-11-06 08:40:00|8144.7|8141.9|8145.4|8141.6|8154.7|8151.6|8138|8134.9|640
1699260300000|2023-11-06 08:45:00|8144.7|8141.9|8149.4|8146.6|8153.7|8150.6|8144.7|8141.6|403
1699260600000|2023-11-06 08:50:00|8150|8146.2|8156.3|8152.5|8161.3|8158.5|8140.7|8137.6|845
1699260900000|2023-11-06 08:55:00|8156.7|8152.9|8141.6|8137.8|8156.7|8152.9|8137.6|8134.8|924
1699261200000|2023-11-06 09:00:00|8141.7|8138.9|8158.7|8155.9|8159|8155.9|8141.7|8138.9|578
1699261500000|2023-11-06 09:05:00|8159|8155.2|8161|8158.2|8171|8167.9|8155.6|8152.8|1014
1699261800000|2023-11-06 09:10:00|8161.3|8157.2|8171.6|8168.8|8175|8171.9|8160.3|8157.2|481
1699262100000|2023-11-06 09:15:00|8172.6|8169.8|8159.6|8156.8|8175.6|8172.8|8159.6|8156.5|518
1699262400000|2023-11-06 09:20:00|8160|8157.2|8169.3|8166.5|8171.3|8168.2|8154.6|8151.5|734
1699262700000|2023-11-06 09:25:00|8168.6|8165.8|8153|8149.2|8168.6|8165.8|8152.3|8149.2|619
1699263000000|2023-11-06 09:30:00|8153.6|8150.2|8152.3|8149.5|8159|8155.8|8150.3|8147.2|419
1699263300000|2023-11-06 09:35:00|8152|8148.2|8150.3|8147.5|8155.8|8152.5|8148.9|8145.8|335
1699263600000|2023-11-06 09:40:00|8150.6|8146.8|8146.3|8143.5|8156.6|8153.5|8143.3|8140.1|482
1699263900000|2023-11-06 09:45:00|8146.6|8142.8|8144.9|8142.1|8149.6|8146.8|8138.9|8136.1|700
1699264200000|2023-11-06 09:50:00|8144.6|8141.8|8157.3|8154.5|8157.6|8154.5|8142.9|8139.8|368
1699264500000|2023-11-06 09:55:00|8158.9|8156.1|8161.9|8158.1|8170.3|8167.5|8158.9|8156.1|511
1699264800000|2023-11-06 10:00:00|8161.2|8158.4|8167.2|8164.4|8173.9|8171.1|8160.6|8157.1|558
1699265100000|2023-11-06 10:05:00|8166.6|8163.8|8178.2|8175.4|8180.2|8176.4|8163.9|8161.1|402
1699265400000|2023-11-06 10:10:00|8179.2|8176.4|8178.6|8175.8|8179.2|8176.4|8167.2|8164.4|864
1699265700000|2023-11-06 10:15:00|8177.9|8175.1|8171.6|8167.8|8180.2|8176.8|8170.9|8167.8|576
1699266000000|2023-11-06 10:20:00|8171.2|8168.4|8185.2|8182.4|8186.5|8183.4|8169.9|8166.6|507
1699266300000|2023-11-06 10:25:00|8187.2|8183.4|8189.5|8186.7|8191.9|8188.4|8181.5|8178.4|772
1699266600000|2023-11-06 10:30:00|8189.9|8187.1|8179.2|8176.4|8190.9|8188.1|8173.9|8171.1|515
1699266900000|2023-11-06 10:35:00|8180.2|8177.4|8175.9|8173.1|8181.2|8178.1|8172.2|8169.1|249
1699267200000|2023-11-06 10:40:00|8176.5|8173.7|8179.9|8177.1|8180.2|8177.4|8167.2|8164.4|471
1699267500000|2023-11-06 10:45:00|8180.2|8176.4|8174.5|8170.7|8181.2|8178|8171.2|8168|288
1699267800000|2023-11-06 10:50:00|8173.8|8171|8172.8|8170|8175.8|8173|8168.8|8165.7|220
1699268100000|2023-11-06 10:55:00|8173.2|8169.4|8174.8|8172|8177.8|8175|8171.5|8168|232
1699268400000|2023-11-06 11:00:00|8175.2|8172.4|8186.2|8183.4|8189.9|8187.1|8169.8|8166.7|498
1699268700000|2023-11-06 11:05:00|8186.9|8183.1|8182.2|8179.4|8187.9|8184.8|8180.2|8177.4|295
1699269000000|2023-11-06 11:10:00|8181.9|8178.4|8184.2|8181.4|8191.9|8189.1|8178.2|8175.4|424
1699269300000|2023-11-06 11:15:00|8184.5|8180.7|8163.1|8160.3|8184.5|8181.4|8158.1|8155.3|706
1699269600000|2023-11-06 11:20:00|8165.1|8161.3|8168.5|8165.7|8171.8|8168.7|8164.6|8161.3|442
1699269900000|2023-11-06 11:25:00|8169.5|8166.7|8164.8|8162|8170.1|8167|8159.5|8156.3|453
1699270200000|2023-11-06 11:30:00|8165.1|8162.3|8167.5|8164.7|8172.8|8169|8165.1|8162|299
1699270500000|2023-11-06 11:35:00|8167.8|8164|8172.4|8169.6|8172.8|8169.6|8163.5|8160|249
1699270800000|2023-11-06 11:40:00|8172.1|8169.3|8163.8|8161|8172.8|8169.6|8159.4|8156.6|417
1699271100000|2023-11-06 11:45:00|8164.4|8160.6|8166.4|8163.6|8168.9|8165.6|8156.8|8153.6|331
1699271400000|2023-11-06 11:50:00|8167.1|8164.3|8150.8|8148|8173.8|8170.6|8150.1|8147|949
1699271700000|2023-11-06 11:55:00|8151.1|8148.3|8139.8|8136|8151.8|8148.3|8138.1|8135|1446
1699272000000|2023-11-06 12:00:00|8139.1|8136.3|8145.1|8141.3|8147.1|8143.8|8137.1|8134|477
1699272300000|2023-11-06 12:05:00|8144.4|8141.6|8147.4|8144.6|8149.4|8146.3|8139.1|8135.6|432
1699272600000|2023-11-06 12:10:00|8148.1|8144.3|8144.1|8140.3|8152.1|8148.6|8142.4|8139.1|357
1699272900000|2023-11-06 12:15:00|8143.8|8141|8135.4|8131.6|8145.4|8142.1|8132.7|8129.9|486
1699273200000|2023-11-06 12:20:00|8136.1|8132.6|8143.1|8140.3|8144.4|8141.3|8134.4|8131.3|412
1699273500000|2023-11-06 12:25:00|8143.5|8140.7|8142.4|8139.6|8150.6|8147.3|8140.4|8137.3|404
1699273800000|2023-11-06 12:30:00|8141.7|8138.9|8142.7|8139.9|8146.4|8143.6|8129.7|8126.6|1151
1699274100000|2023-11-06 12:35:00|8143|8139.2|8138.4|8135.6|8158.1|8155|8138.2|8134.8|1172
1699274400000|2023-11-06 12:40:00|8137.4|8134.6|8140.7|8136.9|8153.4|8150.6|8136.4|8133.3|623
1699274700000|2023-11-06 12:45:00|8140.4|8137.6|8143.1|8140.3|8144.4|8141|8130|8127.1|710
1699275000000|2023-11-06 12:50:00|8142.8|8139|8141.8|8139|8149.3|8146|8139.4|8136.6|674
1699275300000|2023-11-06 12:55:00|8142.1|8138.3|8136.1|8133.3|8143.4|8140.1|8123|8119.3|928
1699275600000|2023-11-06 13:00:00|8135.7|8132.9|8132.4|8129.6|8143.7|8140.6|8126.7|8123.3|1103
1699275900000|2023-11-06 13:05:00|8132.3|8128.5|8156.8|8154|8157.8|8154|8128.4|8125.3|1572
1699276200000|2023-11-06 13:10:00|8157.1|8154.3|8154.1|8151.3|8163.8|8160.7|8149.1|8145.8|922
1699276500000|2023-11-06 13:15:00|8153.8|8151|8128.1|8125.3|8155.8|8152.7|8128.1|8124.6|1502
1699276800000|2023-11-06 13:20:00|8128.4|8125.6|8129.4|8125.6|8134.7|8131.9|8124.4|8121.3|943
1699277100000|2023-11-06 13:25:00|8128.7|8125.9|8124.4|8120.6|8129.9|8126.9|8117.7|8114.6|844
1699277400000|2023-11-06 13:30:00|8123.7|8120.9|8118|8115.2|8124.7|8121.9|8101.3|8098.2|2889
1699277700000|2023-11-06 13:35:00|8117.7|8114.9|8128|8124.2|8128.7|8125.9|8114.4|8111.2|928
1699278000000|2023-11-06 13:40:00|8127.4|8124.6|8123|8119.2|8135|8132.2|8120|8116.6|1540
1699278300000|2023-11-06 13:45:00|8122.4|8119.6|8120|8117.2|8125|8122.2|8114.4|8111.2|601
1699278600000|2023-11-06 13:50:00|8120.4|8116.6|8118|8114.2|8123|8120.2|8112.7|8109.6|581
1699278900000|2023-11-06 13:55:00|8117.3|8114.5|8120.3|8117.5|8123.3|8120.2|8111|8108.2|896
1699279200000|2023-11-06 14:00:00|8121|8118.2|8181.1|8178.3|8184.4|8181.3|8107.7|8104.5|6721
1699279500000|2023-11-06 14:05:00|8182.1|8178.9|8139|8136.2|8190.1|8187.3|8134.3|8131.2|6361
1699279800000|2023-11-06 14:10:00|8139.1|8135.3|8162.7|8159.9|8162.7|8159.9|8134.7|8131.9|2412
1699280100000|2023-11-06 14:15:00|8163|8160.2|8169.3|8166.5|8172|8169.2|8156|8153.2|1644
1699280400000|2023-11-06 14:20:00|8168.7|8165.9|8166.3|8163.5|8174.4|8170.9|8161.3|8158.2|1019
1699280700000|2023-11-06 14:25:00|8165.3|8162.5|8183.7|8180.9|8184.7|8181.6|8156.6|8153.8|1699
1699281000000|2023-11-06 14:30:00|8182.7|8179.9|8170|8167.2|8188.4|8185.6|8151.3|8148.2|2503
1699281300000|2023-11-06 14:35:00|8171|8167.5|8161.3|8158.5|8178|8175.2|8156.3|8152.5|1416
1699281600000|2023-11-06 14:40:00|8161|8158.2|8175.3|8172.5|8177.3|8174.5|8158.6|8155.5|1768
1699281900000|2023-11-06 14:45:00|8175.7|8172.9|8153.3|8149.5|8183|8180.2|8145|8142.2|3097
1699282200000|2023-11-06 14:50:00|8153|8150.2|8159.3|8156.5|8160|8156.9|8141.3|8138.5|1374
1699282500000|2023-11-06 14:55:00|8159|8156.2|8171.3|8168.5|8172.3|8169.2|8148.6|8145.5|1397
1699282800000|2023-11-06 15:00:00|8171|8168.2|8180.3|8176.5|8200|8196.9|8170.6|8167.2|3799
1699283100000|2023-11-06 15:05:00|8180.7|8177.9|8157.3|8154.5|8180.7|8177.9|8153.9|8151.1|2810
1699283400000|2023-11-06 15:10:00|8158.6|8155.8|8164.3|8161.5|8169.6|8166.8|8152.6|8149.8|1801
1699283700000|2023-11-06 15:15:00|8165|8161.2|8170|8166.2|8176|8173.2|8158.3|8155.5|1858
1699284000000|2023-11-06 15:20:00|8169.3|8166.5|8182.3|8178.5|8187|8184.2|8164|8160.2|1793
1699284300000|2023-11-06 15:25:00|8182.6|8178.8|8195|8192.2|8203.7|8200.9|8171.3|8168.2|2431
1699284600000|2023-11-06 15:30:00|8195.3|8191.2|8194.7|8191.9|8201.7|8198.9|8183|8180.2|2031
1699284900000|2023-11-06 15:35:00|8194.3|8190.9|8188|8185.2|8195.7|8192.9|8177.6|8174.8|1510
1699285200000|2023-11-06 15:40:00|8188.7|8184.9|8173.6|8170.8|8196.3|8193.5|8172.6|8169.5|2253
1699285500000|2023-11-06 15:45:00|8173.3|8170.5|8159.9|8156.1|8175.6|8172.2|8159.3|8155.8|1323
1699285800000|2023-11-06 15:50:00|8159.6|8155.8|8151.3|8148.5|8159.6|8156.3|8143.3|8140.5|2164
1699286100000|2023-11-06 15:55:00|8151.6|8148.8|8138.2|8134.4|8152.9|8149.8|8132.9|8129.4|1866
1699286400000|2023-11-06 16:00:00|8137.6|8134.8|8142.9|8140.1|8154.9|8151.8|8126.2|8123.4|2770
1699286700000|2023-11-06 16:05:00|8142.6|8139.8|8138.9|8136.1|8150.6|8147.8|8131.9|8129.1|2112
1699287000000|2023-11-06 16:10:00|8139.6|8136.8|8142.9|8140.1|8151.9|8148.8|8129.9|8126.6|2463
1699287300000|2023-11-06 16:15:00|8143.6|8139.8|8136.9|8134.1|8146.9|8143.3|8134.2|8131.1|1247
1699287600000|2023-11-06 16:20:00|8137.2|8134.4|8135.9|8133.1|8144.9|8141.3|8126.2|8123.2|2816
1699287900000|2023-11-06 16:25:00|8134.9|8132.1|8158.9|8156.1|8172.6|8169.4|8131.2|8128.1|2548
1699288200000|2023-11-06 16:30:00|8159.6|8155.8|8160.9|8158.1|8169.2|8165.8|8144.6|8141.8|1595
1699288500000|2023-11-06 16:35:00|8161.2|8158.4|8166.2|8163.4|8171.6|8168.8|8155.6|8152.8|931
1699288800000|2023-11-06 16:40:00|8166.9|8163.1|8160.9|8158.1|8167.2|8164.4|8148.9|8145.7|1758
1699289100000|2023-11-06 16:45:00|8161.5|8157.7|8159.5|8155.7|8172.9|8170.1|8158.2|8155.4|1021
1699289400000|2023-11-06 16:50:00|8159.2|8155.4|8168.5|8165.7|8170.9|8168.1|8155|8151.7|743
1699289700000|2023-11-06 16:55:00|8169.7|8165.9|8162.5|8159.7|8176.9|8173.8|8162.2|8158.7|2868
1699290000000|2023-11-06 17:00:00|8162.8|8159|8157.8|8155|8169.2|8166.4|8154.8|8152|1834
1699290300000|2023-11-06 17:05:00|8156.5|8153.7|8153.5|8150.7|8160.2|8157.1|8150.5|8147.7|1890
1699290600000|2023-11-06 17:10:00|8154.2|8151.4|8145.8|8142|8154.5|8151.7|8137.8|8134.7|1575
1699290900000|2023-11-06 17:15:00|8145.5|8143|8164.2|8160.4|8165.2|8162.4|8145.5|8142.4|840
1699291200000|2023-11-06 17:20:00|8163.5|8160.7|8171.8|8169|8180.8|8178|8162.5|8159.2|1059
1699291500000|2023-11-06 17:25:00|8171.5|8167.7|8168.8|8166|8172.8|8169.7|8158.8|8156|855
1699291800000|2023-11-06 17:30:00|8169.5|8165.7|8181.8|8179|8183.2|8180|8167.2|8164|881
1699292100000|2023-11-06 17:35:00|8182.2|8179.4|8179.5|8175.7|8183.8|8181|8175.2|8171.4|800
1699292400000|2023-11-06 17:40:00|8178.4|8175.6|8172.5|8169.7|8184.8|8181.4|8169.5|8166.7|953
1699292700000|2023-11-06 17:45:00|8173.2|8169.4|8173.8|8171|8176.5|8173.3|8169.5|8166.7|891
1699293000000|2023-11-06 17:50:00|8174.1|8171.3|8174.1|8171.3|8181.8|8178.7|8171.8|8169|1639
1699293300000|2023-11-06 17:55:00|8174.4|8170.6|8177.5|8173.7|8180.8|8177.7|8172.5|8169.7|1004
1699293600000|2023-11-06 18:00:00|8177.1|8174.3|8175.1|8172.3|8181.8|8178.7|8173.5|8170.3|1488
1699293900000|2023-11-06 18:05:00|8175.5|8171.3|8168.1|8165.3|8175.5|8172.3|8163.5|8159.7|1007
1699294200000|2023-11-06 18:10:00|8168.5|8165.7|8161.1|8158.3|8172.1|8168.7|8157.1|8154.3|763
1699294500000|2023-11-06 18:15:00|8161.5|8158.7|8175.5|8172.7|8178.8|8175.7|8156.5|8153|1634
1699294800000|2023-11-06 18:20:00|8174.8|8172|8165.8|8163|8179.5|8176.3|8164.8|8162|1917
1699295100000|2023-11-06 18:25:00|8166.5|8163.7|8160.4|8157.6|8169.8|8167|8158.9|8155.6|885
1699295400000|2023-11-06 18:30:00|8159.8|8157|8161.1|8158.3|8165.8|8163|8157.4|8154.3|837
1699295700000|2023-11-06 18:35:00|8160.8|8158|8140.7|8136.9|8162.4|8159.6|8136.1|8132.9|2221
1699296000000|2023-11-06 18:40:00|8140.4|8136.6|8128.1|8125.3|8141.1|8137.9|8121.1|8117.6|2595
1699296300000|2023-11-06 18:45:00|8128.4|8124.6|8128.1|8124.3|8136.7|8133.6|8125.7|8122.6|3041
1699296600000|2023-11-06 18:50:00|8127.1|8123.9|8120.7|8116.9|8130.1|8126.3|8117.7|8114.9|2754
1699296900000|2023-11-06 18:55:00|8120|8117.2|8130.4|8127.6|8134.4|8130.9|8118.3|8115.5|1763
1699297200000|2023-11-06 19:00:00|8130.7|8126.9|8095.3|8092.5|8131.4|8128.6|8090.6|8087.8|4272
1699297500000|2023-11-06 19:05:00|8094.3|8091.5|8084.7|8081.9|8097.3|8094.5|8080.6|8077.8|3079
1699297800000|2023-11-06 19:10:00|8085|8081.2|8092|8089.2|8097.3|8094.5|8068.6|8065.8|4088
1699298100000|2023-11-06 19:15:00|8091.7|8088.9|8083.6|8079.8|8099|8096.2|8077.6|8074.5|2792
1699298400000|2023-11-06 19:20:00|8083.3|8080.5|8086|8083.2|8090|8087.2|8078.6|8075.7|2293
1699298700000|2023-11-06 19:25:00|8085.7|8082.9|8079.9|8077.1|8090|8086.8|8061.6|8058.8|8858
1699299000000|2023-11-06 19:30:00|8079.6|8076.8|8097.6|8094.8|8100.3|8097|8078.6|8075.8|3443
1699299300000|2023-11-06 19:35:00|8098.3|8095.5|8093.3|8090.5|8104.6|8101.8|8091.3|8088.1|1497
1699299600000|2023-11-06 19:40:00|8092.9|8090.1|8098|8095.2|8102.3|8099.5|8091.3|8088|1120
1699299900000|2023-11-06 19:45:00|8099.3|8095.5|8106.7|8103.9|8108.3|8105.5|8092.3|8089.5|1316
1699300200000|2023-11-06 19:50:00|8107|8104.2|8093.3|8090.5|8107|8104.2|8093.3|8090.5|640
1699300500000|2023-11-06 19:55:00|8093.6|8090.8|8098.7|8094.9|8099.7|8096.2|8089.3|8086.5|1095
1699300800000|2023-11-06 20:00:00|8098|8095.2|8095.7|8092.9|8100.5|8097.2|8093.3|8089.9|637
1699301100000|2023-11-06 20:05:00|8096|8092.2|8083|8080.2|8096|8092.2|8083|8080.2|524
1699301400000|2023-11-06 20:10:00|8082.7|8079.9|8080.3|8077.5|8085|8081.9|8080.3|8077.2|372
1699301700000|2023-11-06 20:15:00|8080.9|8078.1|8081.6|8078.8|8084.3|8081.5|8079.6|8076.8|367
1699302000000|2023-11-06 20:20:00|8081.3|8078.5|8081.3|8078.5|8085.3|8082.5|8080.3|8077.2|283
1699302300000|2023-11-06 20:25:00|8081.6|8078.8|8076|8073.2|8084|8080.8|8076|8073.2|471
1699302600000|2023-11-06 20:30:00|8076.3|8073.5|8078|8075.2|8079.3|8076.5|8074.9|8072.1|253
1699302900000|2023-11-06 20:35:00|8078.3|8074.5|8076|8073.2|8079.3|8076.5|8074.3|8071.2|297
1699303200000|2023-11-06 20:40:00|8076.3|8073.5|8074.3|8071.5|8079.6|8076.5|8073.3|8070.5|245
1699303500000|2023-11-06 20:45:00|8074.6|8070.8|8073.3|8070.5|8075.6|8072.8|8072.3|8069.5|127
1699303800000|2023-11-06 20:50:00|8074.3|8071.5|8073.3|8070.5|8075.6|8072.5|8072.3|8069|185
1699304100000|2023-11-06 20:55:00|8072.9|8070.1|8071.3|8068.5|8074.6|8071.5|8069.6|8066.6|376
1699304400000|2023-11-06 21:00:00|8072.6|8068.8|8071.3|8068.5|8073.6|8070.5|8069.9|8066.8|210
1699304700000|2023-11-06 21:05:00|8071.6|8067.8|8074.6|8071.8|8076.3|8072.8|8068.1|8065.1|258
1699305000000|2023-11-06 21:10:00|8075.3|8071.5|8070.6|8067.8|8076.3|8072.8|8067.9|8064.8|208
1699305300000|2023-11-06 21:15:00|8070.3|8067.5|8070.6|8067.8|8072.6|8069.8|8068.3|8065.5|122
1699305600000|2023-11-06 21:20:00|8070.3|8067.5|8072.9|8069.1|8074.9|8071.8|8069.3|8066.5|144
1699305900000|2023-11-06 21:25:00|8071.9|8070.1|8070.9|8068.1|8074.9|8071.8|8069.3|8066.1|91
1699306200000|2023-11-06 21:30:00|8070.6|8067.8|8070.9|8068.1|8071.6|8068.5|8066.4|8063.1|153
1699306500000|2023-11-06 21:35:00|8070.6|8067.8|8074.6|8070.8|8076.9|8073.8|8070.6|8067.1|386
1699306800000|2023-11-06 21:40:00|8074.2|8071.8|8076.6|8073.8|8076.6|8073.8|8073.3|8070.1|137
1699307100000|2023-11-06 21:45:00|8076.3|8072.5|8074.9|8072.1|8076.6|8073.8|8072.4|8069.1|168
1699307400000|2023-11-06 21:50:00|8073.9|8071.1|8077.6|8073.8|8077.9|8074.5|8073.9|8070.8|146
1699307700000|2023-11-06 21:55:00|8076.9|8074.1|8077.2|8073.4|8077.6|8074.1|8073.9|8070.1|115
1699311600000|2023-11-06 23:00:00|8081.9|8079.1|8080.5|8077.7|8084.5|8081.1|8078.9|8075.7|173
1699311900000|2023-11-06 23:05:00|8080.2|8076.7|8080.9|8077.1|8084.9|8081.7|8079.9|8076.1|74
1699312200000|2023-11-06 23:10:00|8081.5|8078.1|8086.9|8083.1|8086.9|8083.4|8080.9|8076.1|73
1699312500000|2023-11-06 23:15:00|8085.8|8083|8085.9|8082.1|8090.2|8086.4|8083.9|8080.4|93
1699312800000|2023-11-06 23:20:00|8085.5|8083.1|8086.9|8084.1|8088.2|8084.7|8083.9|8080.6|103
1699313100000|2023-11-06 23:25:00|8086.7|8082.9|8088.5|8084.7|8089.9|8086.7|8085.5|8080.1|118
1699313400000|2023-11-06 23:30:00|8087.8|8085|8080.5|8077.7|8087.8|8085|8080.5|8077.7|61
1699313700000|2023-11-06 23:35:00|8081.2|8078.4|8074.8|8071|8081.8|8078.7|8073.5|8069.7|157
1699314000000|2023-11-06 23:40:00|8075.2|8072.4|8076.8|8074|8077.8|8074|8074.5|8071|63
1699314300000|2023-11-06 23:45:00|8077.8|8074.4|8076.8|8074|8077.8|8075|8076.8|8073.7|28
1699314600000|2023-11-06 23:50:00|8076.3|8073|8076.5|8073.7|8077.2|8074.4|8072.2|8068.4|104
1699314900000|2023-11-06 23:55:00|8077.2|8073.4|8076.5|8073.7|8077.7|8074.4|8076.5|8073|93
1699315200000|2023-11-07 00:00:00|8077.5|8074|8076.5|8073.7|8077.8|8074.7|8075.5|8072.7|57
1699315500000|2023-11-07 00:05:00|8076.8|8074|8077.5|8073.7|8078.5|8075.3|8076.5|8073.7|27
1699315800000|2023-11-07 00:10:00|8077.1|8074.3|8077.5|8073.7|8079.5|8076.3|8076.5|8073.2|42
1699316100000|2023-11-07 00:15:00|8076.8|8074|8071.5|8067.7|8077.5|8074.3|8071.1|8067.7|81
1699316400000|2023-11-07 00:20:00|8071.1|8068.7|8068.1|8065.3|8071.8|8068.7|8068.1|8065.3|57
1699316700000|2023-11-07 00:25:00|8068.8|8065|8068.5|8065.7|8069.5|8066.3|8067.1|8064|57
1699317000000|2023-11-07 00:30:00|8069.1|8065.3|8066.8|8063|8069.5|8066.7|8064.5|8061.3|93
1699317300000|2023-11-07 00:35:00|8066.5|8062.7|8068.8|8065|8069|8065.7|8065.8|8062.7|46
1699317600000|2023-11-07 00:40:00|8068.5|8065.7|8071.1|8067.3|8071.8|8068.7|8067.8|8065|61
1699317900000|2023-11-07 00:45:00|8070.5|8067.7|8066.5|8063.7|8072.5|8069.3|8065.5|8062.7|85
1699318200000|2023-11-07 00:50:00|8067.5|8064.7|8068.5|8064.7|8068.8|8065.7|8066.5|8063.3|68
1699318500000|2023-11-07 00:55:00|8067.8|8065|8065.5|8062.7|8068.5|8065|8063.5|8060.3|69
1699318800000|2023-11-07 01:00:00|8066.1|8062.3|8042.4|8038.6|8069.8|8066.7|8040.4|8036.7|1013
1699319100000|2023-11-07 01:05:00|8041.4|8037.6|8040.1|8037.3|8049.4|8045.6|8040.1|8037|251
1699319400000|2023-11-07 01:10:00|8040.8|8037|8043.1|8040.3|8045.6|8042.3|8039.1|8035.8|211
1699319700000|2023-11-07 01:15:00|8042.8|8039.3|8041.8|8038|8044.4|8041.3|8039.8|8036|211
1699320000000|2023-11-07 01:20:00|8042.8|8039|8046.4|8043.6|8048.1|8045.3|8041.8|8039|126
1699320300000|2023-11-07 01:25:00|8046.8|8044|8045.1|8042.3|8049.8|8046.6|8045.1|8042|127
1699320600000|2023-11-07 01:30:00|8045.8|8042|8040.1|8037.3|8046.8|8043.6|8038.4|8035.1|181
1699320900000|2023-11-07 01:35:00|8040.8|8037|8041.4|8037.6|8043.4|8040.3|8034.9|8030|341
1699321200000|2023-11-07 01:40:00|8041.1|8038.3|8043.1|8040.3|8043.4|8040.3|8038.1|8035|101
1699321500000|2023-11-07 01:45:00|8043.4|8039.6|8036.8|8034|8043.4|8040.3|8036.4|8033.6|108
1699321800000|2023-11-07 01:50:00|8036.4|8033.6|8032.4|8028.6|8037.8|8035|8030.7|8027.6|276
1699322100000|2023-11-07 01:55:00|8031.7|8028.9|8039.4|8035.6|8040.4|8037.3|8031.7|8028.6|202
1699322400000|2023-11-07 02:00:00|8038.4|8034.9|8026.4|8022.6|8038.7|8035.4|8025.4|8022.3|325
1699322700000|2023-11-07 02:05:00|8025.4|8021.9|8029.1|8026.3|8030.4|8027.3|8019.9|8016.6|234
1699323000000|2023-11-07 02:10:00|8029.7|8026.9|8033.1|8030.3|8037.4|8034.3|8029.7|8026.9|191
1699323300000|2023-11-07 02:15:00|8033.8|8030|8035.4|8032.6|8035.4|8032.6|8030.4|8027.3|79
1699323600000|2023-11-07 02:20:00|8035.1|8032.3|8033.4|8029.6|8036.1|8032.6|8032.4|8029.3|74
1699323900000|2023-11-07 02:25:00|8033.1|8030.3|8031.1|8028.3|8033.7|8030.9|8029.7|8026.6|195
1699324200000|2023-11-07 02:30:00|8031.7|8027.9|8038.7|8034.9|8040.1|8037.3|8031.1|8027.9|166
1699324500000|2023-11-07 02:35:00|8039.1|8035.3|8034.4|8031.6|8040.7|8037.6|8034.4|8031.6|242
1699324800000|2023-11-07 02:40:00|8034.7|8031.9|8028.7|8024.9|8034.7|8031.9|8026.4|8023.6|215
1699325100000|2023-11-07 02:45:00|8028.1|8025.3|8037.4|8033.6|8037.7|8034.6|8028.1|8025.3|157
1699325400000|2023-11-07 02:50:00|8037.1|8033.3|8045.7|8042.9|8047.7|8044.6|8036.1|8032.6|335
1699325700000|2023-11-07 02:55:00|8046.4|8042.6|8050.1|8046.3|8053.7|8050.6|8046.4|8042.6|236
1699326000000|2023-11-07 03:00:00|8050.7|8046.9|8047.7|8044.9|8050.7|8047.6|8044.4|8041.6|171
1699326300000|2023-11-07 03:05:00|8047.4|8044.6|8045.4|8042.6|8050.7|8047.9|8044.7|8041.9|198
1699326600000|2023-11-07 03:10:00|8045.7|8042.9|8036.4|8033.6|8046.7|8043.6|8034.7|8031.9|224
1699326900000|2023-11-07 03:15:00|8036.7|8032.9|8039.4|8036.6|8042.1|8039.3|8036|8032.9|190
1699327200000|2023-11-07 03:20:00|8040.1|8036.3|8034.4|8031.6|8040.7|8037.6|8034.4|8031.6|97
1699327500000|2023-11-07 03:25:00|8035.1|8031.3|8033|8029.2|8036.7|8033.3|8029.4|8026.3|204
1699327800000|2023-11-07 03:30:00|8033.7|8029.9|8033.4|8030.6|8034.7|8031.6|8027.4|8024.6|255
1699328100000|2023-11-07 03:35:00|8034|8030.2|8028|8024.2|8035|8032.2|8026.4|8023.6|208
1699328400000|2023-11-07 03:40:00|8028.4|8025.6|8030.4|8027.6|8032.5|8029.2|8028.4|8025.6|117
1699328700000|2023-11-07 03:45:00|8030|8027.2|8031.4|8028.6|8031.4|8028.6|8029.4|8026.1|58
1699329000000|2023-11-07 03:50:00|8031.7|8027.9|8032.7|8028.9|8033.7|8030.6|8030|8026.6|103
1699329300000|2023-11-07 03:55:00|8032.4|8029.6|8034.4|8030.6|8034.9|8031.6|8031.4|8028.2|98
1699329600000|2023-11-07 04:00:00|8033.4|8029.6|8032.4|8029.6|8033.7|8030.6|8029.4|8026.2|163
1699329900000|2023-11-07 04:05:00|8032|8029.2|8031.4|8028.6|8032.4|8029.6|8030.4|8026.6|88
1699330200000|2023-11-07 04:10:00|8031.7|8027.9|8031|8028.2|8031.7|8028.6|8028.4|8025.2|127
1699330500000|2023-11-07 04:15:00|8030.7|8027.9|8030|8026.2|8033.4|8030.2|8029|8026.2|115
1699330800000|2023-11-07 04:20:00|8029.7|8026.9|8031.7|8028.9|8033|8029.5|8029.7|8026.2|105
1699331100000|2023-11-07 04:25:00|8032|8029.2|8030.7|8027.9|8033.5|8030.2|8029.7|8026.2|89
1699331400000|2023-11-07 04:30:00|8030.4|8026.9|8027.3|8024.5|8030.7|8027.9|8026.3|8023.2|142
1699331700000|2023-11-07 04:35:00|8028|8024.2|8026|8022.2|8028|8024.9|8025.3|8022.2|143
1699332000000|2023-11-07 04:40:00|8025.3|8022.5|8024.7|8021.9|8026|8023.2|8024|8020.9|149
1699332300000|2023-11-07 04:45:00|8025|8020.9|8024|8021.2|8025.3|8022.5|8024|8020.9|77
1699332600000|2023-11-07 04:50:00|8024.3|8020.5|8028.7|8025.9|8032.2|8028.9|8023|8019.9|329
1699332900000|2023-11-07 04:55:00|8029|8025.2|8030|8026.2|8031|8027.9|8027.7|8024.9|79
1699333200000|2023-11-07 05:00:00|8029.7|8026.9|8032|8028.2|8032|8028.9|8029.3|8026.2|90
1699333500000|2023-11-07 05:05:00|8031.7|8028.9|8032|8028.2|8033|8029.9|8030.7|8027.9|95
1699333800000|2023-11-07 05:10:00|8031.7|8028.9|8032.3|8029.5|8035.2|8031.9|8031.3|8028.2|101
1699334100000|2023-11-07 05:15:00|8033.3|8029.2|8035.3|8032.5|8036.3|8033.2|8032.7|8029.2|146
1699334400000|2023-11-07 05:20:00|8036|8032.2|8033.3|8030.5|8037|8033.7|8032.6|8029.5|155
1699334700000|2023-11-07 05:25:00|8033.5|8029.7|8032|8028.2|8033.5|8029.8|8031.3|8028.2|76
1699335000000|2023-11-07 05:30:00|8031.3|8028.5|8017|8014.2|8032|8028.8|8015|8011.8|537
1699335300000|2023-11-07 05:35:00|8017.3|8014.5|8019.3|8015.5|8021|8017.8|8014.3|8011.2|266
1699335600000|2023-11-07 05:40:00|8019|8016.2|8015.3|8012.5|8019.3|8016.5|8015.3|8012.2|142
1699335900000|2023-11-07 05:45:00|8015|8012.2|8019.3|8016.5|8020|8017.2|8010.6|8007.8|321
1699336200000|2023-11-07 05:50:00|8020|8016.2|8022.6|8018.8|8023.6|8020.8|8019.3|8016.2|251
1699336500000|2023-11-07 05:55:00|8022|8018.2|8022.6|8019.8|8023.6|8020.8|8019.6|8016.5|177
1699336800000|2023-11-07 06:00:00|8021.6|8018.8|8019.3|8016.5|8022|8018.8|8017.3|8014.5|215
1699337100000|2023-11-07 06:05:00|8019.6|8016.8|8019.6|8016.8|8023|8019.8|8017.3|8013.8|128
1699337400000|2023-11-07 06:10:00|8020.6|8016.5|8018.3|8015.5|8023.3|8020.2|8018|8014.8|115
1699337700000|2023-11-07 06:15:00|8018.6|8015.8|8015.3|8012.5|8020.3|8017.5|8014.3|8011.5|154
1699338000000|2023-11-07 06:20:00|8015.9|8012.1|8013.9|8011.1|8020.6|8017.8|8013.6|8010.1|219
1699338300000|2023-11-07 06:25:00|8014.3|8011.5|8015.9|8012.1|8018.3|8015.1|8013.6|8010.1|86
1699338600000|2023-11-07 06:30:00|8016.6|8013.1|8010.9|8008.1|8016.6|8013.3|8010.3|8007.1|178
1699338900000|2023-11-07 06:35:00|8011.6|8007.8|7980.6|7977.8|8011.9|8008.5|7978.9|7975.5|1442
1699339200000|2023-11-07 06:40:00|7980.3|7976.5|7985.9|7982.1|7987.9|7984.8|7975.6|7972.5|949
1699339500000|2023-11-07 06:45:00|7984.9|7981.8|7979.3|7975.5|7986.1|7982.8|7976.6|7973.5|503
1699339800000|2023-11-07 06:50:00|7978.6|7975.8|7986.9|7984.1|7989.3|7986.1|7970.6|7967.1|758
1699340100000|2023-11-07 06:55:00|7986.6|7983.8|7982.3|7978.5|7988.6|7985.5|7979.9|7976.8|319
1699340400000|2023-11-07 07:00:00|7981.3|7978.1|7984.3|7980.5|7987.3|7983.5|7977.6|7974.5|453
1699340700000|2023-11-07 07:05:00|7983.9|7981.1|7980.9|7977.1|7984.6|7981.1|7975.3|7971.8|551
1699341000000|2023-11-07 07:10:00|7980.6|7977.8|7980.9|7978.1|7983.4|7980.5|7976.6|7973.8|306
1699341300000|2023-11-07 07:15:00|7981.3|7977.5|7973.6|7970.8|7982.3|7979.5|7972.2|7969.1|426
1699341600000|2023-11-07 07:20:00|7974.2|7970.4|7973.6|7970.8|7976.2|7973.4|7967.9|7965.1|715
1699341900000|2023-11-07 07:25:00|7974.2|7970.4|7967.6|7964.8|7974.6|7971.4|7965.9|7962.6|618
1699342200000|2023-11-07 07:30:00|7966.6|7963.8|7979.6|7976.8|7980.2|7977.4|7963.9|7960.6|474
1699342500000|2023-11-07 07:35:00|7979.9|7975.8|7978.2|7975.4|7983.6|7980.4|7977.2|7973.9|338
1699342800000|2023-11-07 07:40:00|7978.9|7975.1|7978.2|7975.4|7984.6|7981.8|7974.6|7971.4|447
1699343100000|2023-11-07 07:45:00|7977.9|7975.1|7978.2|7974.4|7981.4|7978.1|7974.2|7970.9|257
1699343400000|2023-11-07 07:50:00|7977.9|7975.1|7992.9|7989.1|7997.6|7994.4|7977.2|7974.1|783
1699343700000|2023-11-07 07:55:00|7992.2|7989.4|7985.9|7983.1|7992.2|7989.4|7978.6|7975.1|545
1699344000000|2023-11-07 08:00:00|7986.2|7983.4|7953.6|7950.8|7987.2|7984.1|7946.2|7943.1|2318
1699344300000|2023-11-07 08:05:00|7953.9|7951.1|7949.6|7946.8|7955.9|7952.8|7942.9|7939.8|953
1699344600000|2023-11-07 08:10:00|7949.9|7946.1|7955.9|7953.1|7962.9|7959.4|7944.9|7941.9|1099
1699344900000|2023-11-07 08:15:00|7956.9|7953.8|7955.6|7951.8|7957.1|7953.8|7948.2|7945.1|637
1699345200000|2023-11-07 08:20:00|7954.9|7952.1|7941.5|7938.7|7955.1|7952.1|7938.2|7935.1|970
1699345500000|2023-11-07 08:25:00|7940.9|7938.1|7926.5|7922.7|7948.5|7945.1|7925.9|7922.7|1749
1699345800000|2023-11-07 08:30:00|7925.9|7923.1|7937.5|7934.7|7940.9|7937.7|7924.2|7921.4|1595
1699346100000|2023-11-07 08:35:00|7936.9|7934.1|7943.9|7940.1|7943.9|7940.7|7922.5|7919.4|790
1699346400000|2023-11-07 08:40:00|7943.5|7940.7|7936.5|7933.7|7943.5|7940.7|7935.5|7932.4|560
1699346700000|2023-11-07 08:45:00|7937.5|7934.7|7928.5|7925.7|7946.2|7943.1|7925.5|7922.2|840
1699347000000|2023-11-07 08:50:00|7928.2|7924.7|7916.5|7913.7|7928.9|7926.1|7915.5|7912.7|1129
1699347300000|2023-11-07 08:55:00|7915.9|7913.1|7915.7|7911.9|7921.2|7918.4|7912.5|7909.7|847
1699347600000|2023-11-07 09:00:00|7916.2|7912.4|7915.9|7913.1|7922.5|7918.7|7897.2|7894.4|2399
1699347900000|2023-11-07 09:05:00|7914.9|7912.1|7910.2|7907.4|7919.7|7916.2|7907.2|7904.4|557
1699348200000|2023-11-07 09:10:00|7909.9|7907.1|7917.9|7914.1|7920.5|7917.4|7908.2|7905.1|680
1699348500000|2023-11-07 09:15:00|7917.2|7914.4|7910.9|7908.1|7920.5|7917.7|7905.9|7902.7|659
1699348800000|2023-11-07 09:20:00|7909.9|7907.1|7910.9|7908.1|7912.5|7909.7|7901.9|7899.1|473
1699349100000|2023-11-07 09:25:00|7911.5|7907.7|7907.9|7905.1|7914.9|7912.1|7905.9|7903.1|514
1699349400000|2023-11-07 09:30:00|7907.2|7904.4|7896.9|7894.1|7907.2|7904.4|7890.9|7887.7|1128
1699349700000|2023-11-07 09:35:00|7896.5|7892.7|7893.8|7891|7898.2|7895.1|7890.9|7887.7|573
1699350000000|2023-11-07 09:40:00|7894.5|7890.7|7887.2|7884.4|7901.5|7898.7|7882.8|7879|1163
1699350300000|2023-11-07 09:45:00|7887.5|7883.7|7902.5|7899.7|7907.8|7904.7|7887.2|7883.7|1227
1699350600000|2023-11-07 09:50:00|7903.2|7899.4|7926.5|7923.7|7931.5|7928.7|7898.5|7895.4|1477
1699350900000|2023-11-07 09:55:00|7927.2|7924.4|7901.5|7898.7|7927.2|7924.4|7900.5|7897.2|904
1699351200000|2023-11-07 10:00:00|7901.2|7898.4|7923.8|7921|7926.2|7922.7|7893.8|7891|1237
1699351500000|2023-11-07 10:05:00|7924.2|7921.4|7913.8|7911|7927.5|7924|7911.8|7909|954
1699351800000|2023-11-07 10:10:00|7914.5|7910.7|7912.8|7909|7924.5|7921.4|7908.8|7905|761
1699352100000|2023-11-07 10:15:00|7911.2|7908.4|7910.1|7907.3|7915.1|7911.7|7900.8|7897|675
1699352400000|2023-11-07 10:20:00|7909.8|7907|7908.8|7905|7915.5|7912.7|7897.1|7894.3|1455
1699352700000|2023-11-07 10:25:00|7907.8|7904|7903.1|7899.3|7910.1|7907.3|7897.8|7894.7|454
1699353000000|2023-11-07 10:30:00|7903.5|7899.7|7913.1|7910.3|7914.8|7911.3|7899.1|7896|413
1699353300000|2023-11-07 10:35:00|7912.8|7910|7921.1|7918.3|7928.8|7925.3|7909.8|7907|1025
1699353600000|2023-11-07 10:40:00|7921.5|7918.7|7924.1|7921.3|7929.5|7926.3|7919.5|7916.3|456
1699353900000|2023-11-07 10:45:00|7924.8|7921|7923.1|7920.3|7927.5|7924.3|7920.1|7917.3|258
1699354200000|2023-11-07 10:50:00|7923.5|7920.7|7927.1|7924.3|7934.5|7931.3|7921.5|7918.7|586
1699354500000|2023-11-07 10:55:00|7926.8|7923|7927.1|7924.3|7931.6|7928.3|7918|7914.7|452
1699354800000|2023-11-07 11:00:00|7926.1|7923.3|7917.5|7914.7|7932.8|7929.7|7916.8|7913.7|803
1699355100000|2023-11-07 11:05:00|7917.1|7914.3|7921.1|7917.3|7922.8|7920|7914.1|7911|898
1699355400000|2023-11-07 11:10:00|7920.4|7917.6|7920.1|7916.3|7923.1|7920.3|7915.1|7912.3|361
1699355700000|2023-11-07 11:15:00|7919.8|7917|7921.4|7918.6|7924.1|7920.6|7917.1|7914.1|944
1699356000000|2023-11-07 11:20:00|7922.1|7919.3|7937.4|7934.6|7941.4|7938.3|7922.1|7919.3|1291
1699356300000|2023-11-07 11:25:00|7936.4|7933.6|7938.4|7935.6|7939.8|7936.6|7930.4|7927|1111
1699356600000|2023-11-07 11:30:00|7938.8|7935|7932.1|7928.3|7939.1|7936|7925.1|7922|683
1699356900000|2023-11-07 11:35:00|7931.4|7928.6|7938.8|7936|7942.8|7940|7931.4|7928.3|542
1699357200000|2023-11-07 11:40:00|7939.8|7936.3|7945.4|7942.6|7945.4|7942.6|7932.3|7929|749
1699357500000|2023-11-07 11:45:00|7945.1|7942.3|7943.4|7939.6|7949.8|7946.6|7940.1|7937|711
1699357800000|2023-11-07 11:50:00|7942.1|7939.3|7927.1|7923.3|7942.8|7939.5|7923.4|7920.6|632
1699358100000|2023-11-07 11:55:00|7926.4|7923.6|7928.1|7925.3|7929.8|7926.3|7919.1|7916.3|851
1699358400000|2023-11-07 12:00:00|7927.4|7924.6|7930.1|7927.3|7934.4|7931.3|7921.4|7918.3|882
1699358700000|2023-11-07 12:05:00|7930.4|7926.6|7931.4|7927.6|7934.4|7931.3|7928.4|7925.3|384
1699359000000|2023-11-07 12:10:00|7931.1|7928.3|7943.4|7939.6|7944.4|7941.6|7930.1|7927.3|736
1699359300000|2023-11-07 12:15:00|7942.1|7939.3|7928.1|7925.3|7942.7|7939.3|7926.1|7922.9|396
1699359600000|2023-11-07 12:20:00|7928.4|7925.6|7928.1|7925.3|7933.7|7930.9|7925.4|7922.6|455
1699359900000|2023-11-07 12:25:00|7928.4|7924.6|7933.1|7930.3|7935.7|7932.9|7927.1|7924.3|477
1699360200000|2023-11-07 12:30:00|7932.7|7929.9|7933.1|7930.3|7939.4|7936.6|7929.7|7925.9|585
1699360500000|2023-11-07 12:35:00|7932.7|7929.9|7939.1|7936.3|7939.4|7936.3|7932.7|7929.9|450
1699360800000|2023-11-07 12:40:00|7939.7|7935.9|7947.4|7944.6|7949.4|7946.3|7937.4|7934.6|1302
1699361100000|2023-11-07 12:45:00|7948.1|7944.3|7940.1|7937.3|7958.6|7955.3|7936.1|7932.9|1762
1699361400000|2023-11-07 12:50:00|7940.4|7937.6|7927.1|7924.3|7945.6|7942.6|7926.1|7922.9|1124
1699361700000|2023-11-07 12:55:00|7928.4|7924.6|7913.1|7910.3|7931.4|7928.6|7912.1|7909.3|1259
1699362000000|2023-11-07 13:00:00|7913.4|7909.6|7910.4|7907.6|7915.4|7912.3|7891.4|7888.4|3964
1699362300000|2023-11-07 13:05:00|7911.1|7907.3|7898.1|7895.3|7922.1|7918.6|7898.1|7894.9|3086
1699362600000|2023-11-07 13:10:00|7897.7|7894.9|7904.4|7901.6|7906.7|7903.6|7886.7|7883.9|2222
1699362900000|2023-11-07 13:15:00|7903.4|7900.6|7889.1|7886.3|7906.4|7902.9|7883.7|7880.9|1650
1699363200000|2023-11-07 13:20:00|7889.4|7885.6|7888.1|7885.3|7899.1|7895.3|7883.7|7880.3|1839
1699363500000|2023-11-07 13:25:00|7888.4|7885.6|7901.1|7897.3|7902.4|7899.6|7872.1|7869.3|2402
1699363800000|2023-11-07 13:30:00|7900.7|7897.9|7906.4|7903.6|7910.7|7907.9|7892.7|7889.9|2528
1699364100000|2023-11-07 13:35:00|7906.1|7903.3|7919.7|7916.9|7923.7|7920.2|7904.7|7901.6|2188
1699364400000|2023-11-07 13:40:00|7920.4|7916.6|7932|7929.2|7938.7|7935.6|7917.4|7914.2|2387
1699364700000|2023-11-07 13:45:00|7932.7|7928.9|7940|7937.2|7944|7940.6|7932.2|7928.9|1421
1699365000000|2023-11-07 13:50:00|7940.4|7936.6|7930|7927.2|7942.5|7939.2|7925.4|7921.9|1286
1699365300000|2023-11-07 13:55:00|7930.4|7926.6|7931.4|7928.6|7934.7|7931.6|7920.7|7916.9|1456
1699365600000|2023-11-07 14:00:00|7930.7|7927.9|7922|7918.2|7934.7|7931.9|7913.7|7910.6|2738
1699365900000|2023-11-07 14:05:00|7921.7|7918.9|7895.4|7892.6|7924|7920.9|7881|7877.9|4311
1699366200000|2023-11-07 14:10:00|7896|7893.2|7888.4|7885.6|7896.7|7893.6|7877.4|7874.1|2071
1699366500000|2023-11-07 14:15:00|7888|7885.2|7890.4|7887.6|7902.7|7899.6|7879.7|7876.6|2172
1699366800000|2023-11-07 14:20:00|7890.7|7886.9|7889|7886.2|7895.4|7892.6|7876|7873.2|1914
1699367100000|2023-11-07 14:25:00|7888.7|7885.9|7866|7863.2|7891.8|7888.5|7860.7|7857.9|3178
1699367400000|2023-11-07 14:30:00|7865.7|7862.9|7844|7841.2|7877.3|7874|7843.9|7840.6|5048
1699367700000|2023-11-07 14:35:00|7845|7841.9|7857.4|7854.6|7870|7866.6|7840.7|7837.9|4490
1699368000000|2023-11-07 14:40:00|7857.7|7853.9|7845.9|7843.1|7859.7|7856.6|7835.3|7832.5|3006
1699368300000|2023-11-07 14:45:00|7846.4|7843.6|7857|7854.2|7861.4|7858.2|7843.4|7840.6|3440
1699368600000|2023-11-07 14:50:00|7856.3|7853.2|7836.7|7833.9|7858.3|7855.2|7835|7832.2|3704
1699368900000|2023-11-07 14:55:00|7837|7833.2|7836|7833.2|7840.3|7837.5|7828|7824.7|4814
1699369200000|2023-11-07 15:00:00|7836.3|7832.5|7851.3|7847.5|7852|7848.7|7818.3|7815.2|5540
1699369500000|2023-11-07 15:05:00|7850.6|7847.8|7859.3|7856.5|7863.6|7860.2|7840|7837.2|3369
1699369800000|2023-11-07 15:10:00|7859.6|7856.8|7870|7867.2|7871.6|7868.8|7857.3|7854.5|4421
1699370100000|2023-11-07 15:15:00|7870.3|7867.5|7856|7853.2|7871|7868.2|7855.7|7852.2|3548
1699370400000|2023-11-07 15:20:00|7855.3|7852.5|7838.7|7835.9|7858.3|7855.2|7836.7|7833.5|2603
1699370700000|2023-11-07 15:25:00|7839.3|7835.5|7828|7825.2|7854|7850.5|7827.7|7824.2|2441
1699371000000|2023-11-07 15:30:00|7828.3|7825.5|7823.7|7820.9|7831.7|7828.5|7821.3|7818.5|3207
1699371300000|2023-11-07 15:35:00|7823|7820.2|7824.7|7821.9|7831.3|7828.5|7818.7|7815.7|3023
1699371600000|2023-11-07 15:40:00|7824|7821.2|7824|7821.2|7825.7|7822.9|7810.3|7807.2|4067
1699371900000|2023-11-07 15:45:00|7824.7|7821.9|7836.3|7833.5|7840.3|7837.2|7822.7|7819.9|2169
1699372200000|2023-11-07 15:50:00|7836|7832.5|7819.3|7816.5|7840|7836.9|7816|7812.9|2183
1699372500000|2023-11-07 15:55:00|7819|7816.2|7823|7819.2|7823.3|7820.5|7812.3|7809|1229
1699372800000|2023-11-07 16:00:00|7822.6|7819.8|7845.3|7841.5|7851|7847.3|7822.3|7819.2|3756
1699373100000|2023-11-07 16:05:00|7845|7842.2|7821.3|7818.5|7846.6|7843.8|7821|7818.2|2352
1699373400000|2023-11-07 16:10:00|7821|7818.2|7837.6|7834.8|7838|7834.8|7819.3|7816.5|1384
1699373700000|2023-11-07 16:15:00|7837.3|7834.5|7822.3|7819.5|7845.3|7842.1|7821.6|7818.8|2398
1699374000000|2023-11-07 16:20:00|7822.6|7818.8|7820.6|7816.8|7831.3|7827.8|7819|7815.5|2189
1699374300000|2023-11-07 16:25:00|7820|7817.2|7823.3|7819.5|7829.3|7826.5|7813.3|7810.5|2015
1699374600000|2023-11-07 16:30:00|7822.3|7820.2|7820.6|7817.8|7838.6|7835.8|7819.6|7816.8|2299
1699374900000|2023-11-07 16:35:00|7820.3|7816.8|7815|7812.2|7827.6|7824.2|7814.6|7811.2|1456
1699375200000|2023-11-07 16:40:00|7815.3|7812.5|7835.3|7831.5|7836.3|7832.8|7815|7812.2|1640
1699375500000|2023-11-07 16:45:00|7835|7832.2|7830.6|7827.8|7839.3|7836.5|7828.6|7825.8|1558
1699375800000|2023-11-07 16:50:00|7830.3|7827.5|7795.3|7792.5|7831.6|7827.8|7786.3|7783.2|4258
1699376100000|2023-11-07 16:55:00|7795.6|7792.8|7787.6|7783.8|7801.3|7798.5|7777|7774.2|8490
1699376400000|2023-11-07 17:00:00|7787|7784.2|7778.6|7775.8|7795.6|7792.8|7778.3|7775.5|2438
1699376700000|2023-11-07 17:05:00|7779.6|7776.5|7770|7767.2|7780.6|7777.2|7767|7763.8|3701
1699377000000|2023-11-07 17:10:00|7769.6|7766.2|7768.6|7764.8|7773|7770.2|7766.3|7763.5|1784
1699377300000|2023-11-07 17:15:00|7768.3|7765.5|7768.3|7765.5|7778.6|7775.8|7764|7761.2|2362
1699377600000|2023-11-07 17:20:00|7769|7765.2|7768.7|7765.9|7769.3|7765.9|7762.7|7759.5|1573
1699377900000|2023-11-07 17:25:00|7767.7|7764.9|7765|7762.2|7776.7|7773.9|7760.3|7757.5|2106
1699378200000|2023-11-07 17:30:00|7764.7|7761.9|7758.3|7755.5|7771.6|7768.8|7754.6|7751|3212
1699378500000|2023-11-07 17:35:00|7759|7755.2|7752.3|7749.5|7765|7761.8|7743.3|7740.5|3460
1699378800000|2023-11-07 17:40:00|7752|7749.2|7753|7749.2|7762.6|7759.5|7749|7746.2|2443
1699379100000|2023-11-07 17:45:00|7752|7748.2|7757.3|7753.5|7759.6|7756.2|7748.5|7745.2|1206
1699379400000|2023-11-07 17:50:00|7756.6|7753.8|7755.9|7753.1|7763.3|7760.5|7736|7733|2866
1699379700000|2023-11-07 17:55:00|7755.6|7752.8|7775.9|7773.1|7776.9|7773.8|7753.9|7750.8|1862
1699380000000|2023-11-07 18:00:00|7776.6|7772.8|7764.9|7762.1|7780.9|7778.1|7763.9|7761|2567
1699380300000|2023-11-07 18:05:00|7765.3|7762.5|7757.6|7754.8|7768.3|7765.5|7754.6|7751.8|1281
1699380600000|2023-11-07 18:10:00|7758|7754.2|7773.3|7770.5|7777.3|7774.1|7754.1|7750.8|1853
1699380900000|2023-11-07 18:15:00|7773.9|7771.1|7771.6|7768.8|7788.3|7785.1|7771.6|7768.5|1786
1699381200000|2023-11-07 18:20:00|7771.3|7768.5|7787.6|7784.8|7789.3|7786.5|7770.3|7767.5|1364
1699381500000|2023-11-07 18:25:00|7788.6|7785.8|7789.3|7786.5|7791.6|7788.5|7780.6|7777.8|1372
1699381800000|2023-11-07 18:30:00|7788.9|7786.1|7783.9|7781.1|7791.3|7787.8|7782.9|7779.8|791
1699382100000|2023-11-07 18:35:00|7784.9|7782.1|7783|7780.2|7791.9|7789.1|7777.6|7774.8|3024
1699382400000|2023-11-07 18:40:00|7782.6|7779.8|7773.3|7770.5|7787.6|7784.2|7771.6|7768.8|863
1699382700000|2023-11-07 18:45:00|7774|7770.2|7776|7772.2|7780|7776.8|7769.6|7766.8|1045
1699383000000|2023-11-07 18:50:00|7775.6|7772.8|7767|7764.2|7777.3|7774.2|7760.3|7757.5|1880
1699383300000|2023-11-07 18:55:00|7767.3|7764.5|7758.6|7755.8|7768|7765.2|7757.9|7755.1|1145
1699383600000|2023-11-07 19:00:00|7760|7757.2|7769.3|7766.5|7769.3|7766.5|7758.3|7755.2|1887
1699383900000|2023-11-07 19:05:00|7768.9|7766.1|7744.3|7741.5|7769.3|7766.1|7740.6|7737.5|2003
1699384200000|2023-11-07 19:10:00|7743.8|7740.5|7734.3|7731.5|7748.3|7744.5|7731.6|7728.8|2379
1699384500000|2023-11-07 19:15:00|7734.9|7732.1|7742.6|7739.8|7744.1|7740.8|7732.3|7729.5|2320
1699384800000|2023-11-07 19:20:00|7743.1|7738.8|7753.6|7749.8|7765.6|7762.4|7739.6|7736.8|3733
1699385100000|2023-11-07 19:25:00|7752.9|7750.1|7727.3|7724.5|7754.9|7751.5|7722.3|7719.5|13781
1699385400000|2023-11-07 19:30:00|7728|7725.2|7724|7721.2|7735.6|7732.3|7718|7715.2|3137
1699385700000|2023-11-07 19:35:00|7724.3|7721.5|7731.6|7728.8|7733|7729.8|7719.6|7716.8|2094
1699386000000|2023-11-07 19:40:00|7732|7729.2|7736.6|7733.8|7739|7736.2|7729.3|7726.5|1264
1699386300000|2023-11-07 19:45:00|7737|7734.2|7744.6|7741.8|7745|7741.8|7734.6|7731.8|1254
1699386600000|2023-11-07 19:50:00|7743.6|7740.8|7736|7733.2|7743.6|7740.8|7733.3|7730.2|923
1699386900000|2023-11-07 19:55:00|7735.3|7732.5|7727|7724.2|7737|7734.2|7726.3|7723.2|801
1699387200000|2023-11-07 20:00:00|7727.3|7724.5|7728.3|7725.5|7734|7730.8|7727|7724.2|951
1699387500000|2023-11-07 20:05:00|7728|7725.2|7721.3|7718.5|7729.3|7726.2|7721.3|7718.5|445
1699387800000|2023-11-07 20:10:00|7722.3|7719.5|7722|7719.2|7724.3|7721.5|7719|7716.2|881
1699388100000|2023-11-07 20:15:00|7721.7|7718.9|7718.7|7715.9|7722.7|7719.2|7710.7|7707.5|3107
1699388400000|2023-11-07 20:20:00|7719.3|7715.5|7719.7|7716.9|7721|7717.9|7714.4|7711.2|415
1699388700000|2023-11-07 20:25:00|7720|7717.2|7729.3|7726.5|7731|7728.2|7719.7|7716.9|795
1699389000000|2023-11-07 20:30:00|7729|7726.2|7728.3|7724.5|7729.3|7726.2|7721|7717.9|1584
1699389300000|2023-11-07 20:35:00|7727.7|7724.9|7730.3|7726.5|7731.8|7728.9|7725.7|7722.5|410
1699389600000|2023-11-07 20:40:00|7729.7|7726.9|7735.3|7732.5|7740|7737.2|7729.7|7726.5|817
1699389900000|2023-11-07 20:45:00|7736.3|7732.9|7745.6|7742.8|7746|7742.9|7735.3|7732.2|673
1699390200000|2023-11-07 20:50:00|7746|7743.2|7740.3|7737.5|7750|7747.2|7738.3|7735.5|1018
1699390500000|2023-11-07 20:55:00|7740|7737.2|7733.6|7729.8|7742|7739.2|7733|7729.7|866
1699390800000|2023-11-07 21:00:00|7733.3|7730.5|7736.7|7732.9|7738.6|7735.2|7733.3|7730.5|420
1699391100000|2023-11-07 21:05:00|7736.3|7733.5|7734.7|7731.9|7737.7|7734.5|7733.7|7730.9|157
1699391400000|2023-11-07 21:10:00|7734.3|7731.5|7734.3|7730.5|7737.3|7734.2|7733.3|7730.5|176
1699391700000|2023-11-07 21:15:00|7734.7|7731.5|7736.3|7732.5|7737|7733.5|7732.3|7728.9|394
1699392000000|2023-11-07 21:20:00|7736.7|7733.5|7740.7|7736.9|7741|7737.9|7733.7|7730.9|253
1699392300000|2023-11-07 21:25:00|7741|7737.2|7739.7|7735.9|7743.7|7740.2|7738.4|7734.9|182
1699392600000|2023-11-07 21:30:00|7740|7736.2|7722|7718.2|7740.7|7737.5|7720|7716.6|534
1699392900000|2023-11-07 21:35:00|7721.4|7718.6|7709.7|7706.9|7722|7718.6|7706.7|7703.6|595
1699393200000|2023-11-07 21:40:00|7710.7|7705.9|7707.7|7704.9|7711|7708.2|7704|7700.9|1174
1699393500000|2023-11-07 21:45:00|7707|7703.9|7712.3|7708.5|7713.3|7710.2|7706|7702.9|719
1699393800000|2023-11-07 21:50:00|7712.7|7708.9|7705.3|7701.5|7713|7709.5|7705.3|7701.5|514
1699394100000|2023-11-07 21:55:00|7704.7|7701.9|7707|7703.2|7709|7705.9|7704.3|7699.9|427
1699398000000|2023-11-07 23:00:00|7708.7|7704.9|7713.7|7709.9|7717.6|7713.2|7706.7|7702.2|323
1699398300000|2023-11-07 23:05:00|7712.3|7709.5|7713.7|7709.9|7716.7|7713.5|7711.7|7707.9|72
1699398600000|2023-11-07 23:10:00|7713|7710.2|7707.3|7704.5|7715.7|7712.9|7707.3|7704.5|101
1699398900000|2023-11-07 23:15:00|7707|7704.2|7698.4|7694.6|7710.7|7706.9|7696.4|7693.2|250
1699399200000|2023-11-07 23:20:00|7697.7|7694.9|7710.7|7706.9|7712.7|7709.9|7697.7|7694.6|217
1699399500000|2023-11-07 23:25:00|7710|7707.2|7703|7699.2|7711|7707.2|7700.7|7697.5|139
1699399800000|2023-11-07 23:30:00|7704|7700.2|7704|7700.2|7708.5|7705.2|7702.7|7699.2|96
1699400100000|2023-11-07 23:35:00|7703.7|7700.9|7702.3|7699.5|7705.3|7702.5|7701.7|7698.5|36
1699400400000|2023-11-07 23:40:00|7701.7|7698.5|7705.3|7702.5|7705.8|7702.5|7700|7697.2|45
1699400700000|2023-11-07 23:45:00|7705|7702.2|7702.7|7698.9|7707.3|7704.2|7700.4|7697.2|193
1699401000000|2023-11-07 23:50:00|7703.7|7700.9|7708|7704.2|7708|7704.9|7703.2|7699.4|233
1699401300000|2023-11-07 23:55:00|7707.7|7704.9|7702.3|7698.5|7708|7704.9|7701.7|7698.5|81
1699401600000|2023-11-08 00:00:00|7701.7|7698.9|7700.3|7696.5|7702.3|7699.2|7697.3|7694.5|224
1699401900000|2023-11-08 00:05:00|7699.7|7696.9|7700.3|7696.5|7703.7|7700.9|7698.3|7694.5|115
1699402200000|2023-11-08 00:10:00|7699.7|7696.9|7680.3|7677.5|7700.7|7697.5|7680.3|7677.5|527
1699402500000|2023-11-08 00:15:00|7681|7678.2|7659|7655.2|7685.7|7682.5|7647|7643.9|1516
1699402800000|2023-11-08 00:20:00|7658.7|7655.9|7656|7653.2|7659.7|7656.2|7649|7645.9|555
1699403100000|2023-11-08 00:25:00|7656.4|7652.6|7653.7|7649.9|7658.4|7654.6|7650|7647.2|324
1699403400000|2023-11-08 00:30:00|7653.4|7650.6|7659|7656.2|7660.7|7657.9|7653.1|7649.9|346
1699403700000|2023-11-08 00:35:00|7658.7|7655.9|7668|7665.2|7670|7666.9|7658|7655.2|381
1699404000000|2023-11-08 00:40:00|7668.7|7665.9|7671.7|7667.9|7674.3|7671.5|7668.3|7664.9|383
1699404300000|2023-11-08 00:45:00|7671.3|7668.5|7677.4|7673.6|7677.4|7674.2|7670.3|7666.9|156
1699404600000|2023-11-08 00:50:00|7677|7674.2|7685.4|7682.6|7686.5|7683.2|7676|7673.2|199
1699404900000|2023-11-08 00:55:00|7685|7681.6|7689.3|7686.5|7692.7|7689.2|7684|7680.6|428
1699405200000|2023-11-08 01:00:00|7690|7685.5|7708.3|7705.5|7710|7706.5|7689|7685.5|1363
1699405500000|2023-11-08 01:05:00|7708|7704.2|7711|7707.2|7715.7|7712.5|7707.3|7703.9|485
1699405800000|2023-11-08 01:10:00|7710.3|7707.5|7700.3|7696.5|7712|7708.5|7699.6|7696.2|405
1699406100000|2023-11-08 01:15:00|7700|7696.2|7692.6|7689.8|7701.3|7698.5|7691.6|7688.2|366
1699406400000|2023-11-08 01:20:00|7693.3|7689.5|7694|7690.2|7699.3|7696.5|7689.6|7686.5|336
1699406700000|2023-11-08 01:25:00|7693|7689.8|7683.3|7680.5|7693|7689.8|7683.3|7680.2|380
1699407000000|2023-11-08 01:30:00|7683.7|7680.9|7683|7679.2|7685.7|7682.5|7681.3|7678.5|209
1699407300000|2023-11-08 01:35:00|7682.6|7679.8|7693|7689.2|7693|7689.8|7682.3|7678.9|295
1699407600000|2023-11-08 01:40:00|7692.6|7689.8|7695.3|7691.5|7703|7699.8|7691.6|7688.8|480
1699407900000|2023-11-08 01:45:00|7695|7692.2|7698|7694.2|7699.3|7696.5|7690.3|7686.9|197
1699408200000|2023-11-08 01:50:00|7697.3|7694.5|7700.6|7697.8|7703.6|7699.8|7693.3|7690.2|196
1699408500000|2023-11-08 01:55:00|7701|7698.2|7704|7700.2|7706|7702.7|7700.6|7697.5|270
1699408800000|2023-11-08 02:00:00|7703.3|7700.5|7714.6|7711.8|7714.6|7711.8|7701.5|7698.2|500
1699409100000|2023-11-08 02:05:00|7713.6|7710.8|7714|7710.2|7717|7713.8|7711.6|7708.3|537
1699409400000|2023-11-08 02:10:00|7713.3|7710.5|7729.6|7726.8|7734.3|7729.8|7707|7703.8|926
1699409700000|2023-11-08 02:15:00|7730|7727.2|7731.3|7728.5|7732|7728.5|7726|7723.2|294
1699410000000|2023-11-08 02:20:00|7731|7728.2|7737|7733.2|7737.6|7734.2|7725.6|7722.8|241
1699410300000|2023-11-08 02:25:00|7736.3|7733.5|7732.7|7728.9|7738.7|7735.5|7731.3|7727.5|224
1699410600000|2023-11-08 02:30:00|7732|7729.2|7743.3|7740.5|7748|7744.5|7731.3|7727.9|855
1699410900000|2023-11-08 02:35:00|7743|7740.2|7733.6|7730.8|7744|7740.8|7733.6|7730.2|338
1699411200000|2023-11-08 02:40:00|7734.3|7730.5|7734|7731.2|7737|7733.5|7726|7723.1|302
1699411500000|2023-11-08 02:45:00|7733.3|7730.5|7731|7727.2|7733.3|7730.5|7727.3|7724.2|183
1699411800000|2023-11-08 02:50:00|7730.3|7727.5|7728.3|7725.5|7731.5|7728.2|7726.3|7723|123
1699412100000|2023-11-08 02:55:00|7728|7725.2|7728|7724.2|7730.5|7727.2|7726.3|7723.2|82
1699412400000|2023-11-08 03:00:00|7727|7723.5|7720|7717.2|7728|7724.5|7718.3|7715.2|310
1699412700000|2023-11-08 03:05:00|7720.3|7716.5|7718.6|7715.8|7722.8|7719.5|7716|7713.2|215
1699413000000|2023-11-08 03:10:00|7719.3|7716.5|7718|7715.2|7720|7717.2|7716.6|7713.5|92
1699413300000|2023-11-08 03:15:00|7719|7714.7|7719|7716.2|7722.3|7719.1|7717.6|7714.7|85
1699413600000|2023-11-08 03:20:00|7719.6|7715.8|7721.6|7718.8|7722.3|7719|7716.6|7713.5|111
1699413900000|2023-11-08 03:25:00|7722|7718.2|7720|7716.2|7726.1|7722.8|7717.6|7714.8|234
1699414200000|2023-11-08 03:30:00|7719|7716.8|7717|7714.2|7720.1|7716.8|7717|7714.2|119
1699414500000|2023-11-08 03:35:00|7716.6|7713.8|7718.6|7715.8|7720|7716.2|7713.6|7710.2|208
1699414800000|2023-11-08 03:40:00|7719|7715.2|7718.3|7715.5|7719.6|7716.2|7717.3|7714.2|77
1699415100000|2023-11-08 03:45:00|7718|7715.2|7717.9|7715.1|7719.3|7716.1|7717.3|7714.1|50
1699415400000|2023-11-08 03:50:00|7718.3|7715.5|7717.9|7714.1|7719.4|7716.5|7717.6|7714.1|55
1699415700000|2023-11-08 03:55:00|7718.3|7714.5|7718.3|7715.5|7718.6|7715.5|7717.3|7714|51
1699416000000|2023-11-08 04:00:00|7717.9|7715.1|7715.9|7712.1|7719.3|7715.8|7713.3|7710.1|159
1699416300000|2023-11-08 04:05:00|7715.3|7712.5|7713.3|7709.5|7716.3|7713.1|7712.6|7709.1|115
1699416600000|2023-11-08 04:10:00|7712.6|7709.8|7713.3|7710.5|7713.3|7710.5|7711.3|7708.1|60
1699416900000|2023-11-08 04:15:00|7712.9|7710.1|7706.3|7703.5|7713.6|7710.8|7704.9|7702.1|202
1699417200000|2023-11-08 04:20:00|7706.9|7703.1|7708.3|7705.5|7711.3|7708.4|7705.9|7703.1|195
1699417500000|2023-11-08 04:25:00|7708.6|7705.8|7710.6|7707.8|7710.6|7707.8|7707.6|7704.5|60
1699417800000|2023-11-08 04:30:00|7710.3|7707.5|7709.3|7706.5|7710.3|7707.5|7709.3|7706|30
1699418100000|2023-11-08 04:35:00|7709.6|7706.8|7708.3|7705.5|7710.3|7707.5|7708.3|7705.1|34
1699418400000|2023-11-08 04:40:00|7707.9|7705.1|7712.3|7709.5|7712.9|7709.8|7707.9|7705.1|91
1699418700000|2023-11-08 04:45:00|7712.9|7709.1|7710.9|7707.1|7713.3|7710.5|7710.3|7707.1|68
1699419000000|2023-11-08 04:50:00|7710.3|7707.5|7710.3|7706.5|7711.6|7708.5|7709.3|7706.1|61
1699419300000|2023-11-08 04:55:00|7709.9|7707.1|7710.9|7707.1|7712.3|7709.1|7709.6|7706.3|56
1699419600000|2023-11-08 05:00:00|7710.3|7707.5|7710.9|7708.1|7712.3|7709.5|7710.3|7707.1|43
1699419900000|2023-11-08 05:05:00|7711.3|7707.5|7710.3|7707.5|7713.3|7710.1|7710.3|7707.5|45
1699420200000|2023-11-08 05:10:00|7708.9|7706.1|7710.3|7707.5|7711.6|7708.5|7708.3|7705.1|71
1699420500000|2023-11-08 05:15:00|7710.9|7707.1|7708.3|7704.5|7710.9|7707.5|7707.9|7704.1|64
1699420800000|2023-11-08 05:20:00|7707.9|7704.1|7697.9|7695.1|7708.3|7704.8|7696.3|7692.8|374
1699421100000|2023-11-08 05:25:00|7698.3|7695.5|7692.6|7689.8|7698.3|7695.5|7691.6|7688.1|322
1699421400000|2023-11-08 05:30:00|7692.9|7690.1|7693.6|7689.8|7697|7694.2|7689.3|7686.1|394
1699421700000|2023-11-08 05:35:00|7693.3|7690.5|7697.3|7693.5|7699.3|7695.8|7693.3|7690.5|186
1699422000000|2023-11-08 05:40:00|7697.6|7694.5|7691.3|7688.5|7697.9|7694.5|7688.9|7685.5|126
1699422300000|2023-11-08 05:45:00|7691.9|7688.1|7691.3|7688.5|7692.6|7689.5|7689.3|7686.1|86
1699422600000|2023-11-08 05:50:00|7691.9|7688.1|7688.3|7685.5|7694.3|7691.5|7687.3|7684.1|134
1699422900000|2023-11-08 05:55:00|7689.3|7686|7700.2|7696.4|7704.6|7701.4|7688.3|7685.1|296
1699423200000|2023-11-08 06:00:00|7700.6|7696.8|7700.6|7697.8|7703.6|7700.8|7696.6|7693.3|229
1699423500000|2023-11-08 06:05:00|7700.9|7698.1|7699.2|7696.4|7704.6|7701.8|7698.9|7695.4|141
1699423800000|2023-11-08 06:10:00|7698.6|7695.4|7703.6|7700.8|7704.6|7701.8|7698.2|7694.4|134
1699424100000|2023-11-08 06:15:00|7702.6|7699.8|7706.9|7704.1|7707.9|7704.8|7698.6|7695.8|165
1699424400000|2023-11-08 06:20:00|7707.6|7704.8|7717.9|7715.1|7725.9|7723.1|7707.6|7704.1|487
1699424700000|2023-11-08 06:25:00|7718.3|7715.5|7720.6|7717.8|7722.9|7719.8|7714.3|7711.1|242
1699425000000|2023-11-08 06:30:00|7721.2|7718.4|7725.9|7723.1|7728.6|7725.1|7719.6|7716.1|287
1699425300000|2023-11-08 06:35:00|7726.3|7723.5|7735.2|7731.4|7736.4|7733.5|7726.3|7723.1|197
1699425600000|2023-11-08 06:40:00|7735.9|7732.1|7735.3|7732.5|7739.3|7736.1|7732.3|7729|316
1699425900000|2023-11-08 06:45:00|7735|7732.2|7737.9|7734.1|7739.8|7736.5|7732.6|7729.4|109
1699426200000|2023-11-08 06:50:00|7736.6|7733.8|7730.6|7727.8|7737.9|7735.1|7728.9|7726.1|329
1699426500000|2023-11-08 06:55:00|7730.9|7727.1|7728.6|7725.8|7731.9|7728.5|7727.6|7724.4|134
1699426800000|2023-11-08 07:00:00|7728.9|7725.1|7729.6|7726.8|7734.6|7731.8|7721.6|7718.8|415
1699427100000|2023-11-08 07:05:00|7730.2|7726.4|7727.6|7724.8|7731.6|7728.8|7721.6|7718.3|251
1699427400000|2023-11-08 07:10:00|7728.2|7724.4|7723.9|7720.1|7729.2|7725.8|7719.5|7716.7|323
1699427700000|2023-11-08 07:15:00|7722.9|7719.7|7725.5|7722.7|7725.9|7723.1|7721.5|7718.2|271
1699428000000|2023-11-08 07:20:00|7725.9|7722.1|7726.5|7723.7|7730|7726.7|7722.4|7719.1|189
1699428300000|2023-11-08 07:25:00|7726.9|7723.1|7722.9|7719.1|7731.2|7727.7|7716.7|7713.4|452
1699428600000|2023-11-08 07:30:00|7722.5|7719.7|7725.9|7722.1|7727.2|7724.4|7716.5|7713.7|451
1699428900000|2023-11-08 07:35:00|7725.2|7721.4|7721.5|7718.7|7725.2|7721.7|7718.5|7714.7|251
1699429200000|2023-11-08 07:40:00|7722.2|7719.4|7734.5|7731.7|7735.9|7733.1|7716.4|7713.1|594
1699429500000|2023-11-08 07:45:00|7734.9|7731.1|7732.6|7729.8|7737.2|7733.7|7729.2|7725.9|557
1699429800000|2023-11-08 07:50:00|7731.6|7728.8|7728.9|7725.1|7735.9|7733.1|7722.2|7718.8|522
1699430100000|2023-11-08 07:55:00|7728.2|7725.4|7729.2|7726.4|7732.6|7728.8|7726.2|7723.4|315
1699430400000|2023-11-08 08:00:00|7729.6|7726.8|7707.2|7704.4|7731.6|7728.4|7705.9|7702.4|1277
1699430700000|2023-11-08 08:05:00|7707.9|7704.1|7714.2|7711.4|7719.6|7716.4|7707.9|7704.1|593
1699431000000|2023-11-08 08:10:00|7714.9|7712.1|7720.2|7717.4|7728.6|7725.4|7713.2|7709.8|512
1699431300000|2023-11-08 08:15:00|7719.9|7716.4|7718.6|7715.8|7723.6|7720.4|7710.2|7706.4|469
1699431600000|2023-11-08 08:20:00|7718.2|7715.4|7718.9|7715.1|7732.6|7729.4|7714.6|7711.8|518
1699431900000|2023-11-08 08:25:00|7718.2|7715.4|7711.2|7707.4|7720.2|7716.8|7706.2|7702.8|986
1699432200000|2023-11-08 08:30:00|7710.2|7707.7|7730.2|7727.4|7737.6|7733.8|7710.2|7707.4|1367
1699432500000|2023-11-08 08:35:00|7730.6|7727.8|7724.2|7721.4|7737.9|7734.6|7724.2|7721.4|654
1699432800000|2023-11-08 08:40:00|7724.6|7720.8|7729.2|7726.4|7734.6|7731.4|7723.2|7720.4|371
1699433100000|2023-11-08 08:45:00|7729.6|7725.8|7726.2|7723.4|7735.6|7732.8|7724.1|7720.8|494
1699433400000|2023-11-08 08:50:00|7726.6|7722.8|7734.6|7731.8|7742.5|7739.7|7726.2|7722.8|1056
1699433700000|2023-11-08 08:55:00|7732.6|7729.8|7739.2|7735.4|7744.2|7741.1|7730.9|7727.8|589
1699434000000|2023-11-08 09:00:00|7739.6|7735.8|7737.9|7734.1|7744.6|7741.5|7729.2|7726.4|1053
1699434300000|2023-11-08 09:05:00|7737.3|7734.5|7719.6|7716.8|7738.9|7736.1|7718.9|7715.8|524
1699434600000|2023-11-08 09:10:00|7718.9|7715.8|7714.3|7710.5|7719.9|7717.1|7708.9|7706.1|765
1699434900000|2023-11-08 09:15:00|7713.3|7711.1|7711.9|7709.1|7717.6|7714.1|7709.9|7707.1|428
1699435200000|2023-11-08 09:20:00|7712.3|7709.5|7732.3|7728.5|7732.3|7729.1|7708.3|7705.1|1114
1699435500000|2023-11-08 09:25:00|7730.9|7728.1|7727.9|7725.1|7733.3|7730.1|7718.3|7715.1|530
1699435800000|2023-11-08 09:30:00|7728.3|7725.5|7735.3|7731.5|7736.6|7733.1|7725.6|7722.3|507
1699436100000|2023-11-08 09:35:00|7734.6|7731.8|7730.9|7728.1|7737.3|7734.1|7725.3|7722.5|375
1699436400000|2023-11-08 09:40:00|7731.9|7728.8|7729.6|7725.8|7737.4|7734.1|7727.3|7724.5|402
1699436700000|2023-11-08 09:45:00|7728.9|7726.1|7730.6|7726.8|7731.9|7729.1|7720.9|7717.8|287
1699437000000|2023-11-08 09:50:00|7730.3|7726.5|7726.9|7724.1|7733.9|7731.1|7721.9|7719.1|701
1699437300000|2023-11-08 09:55:00|7727.9|7723.5|7710.9|7708.1|7727.9|7725.1|7705.6|7702.5|893
1699437600000|2023-11-08 10:00:00|7711.3|7707.5|7689.3|7686.5|7711.3|7708|7687.2|7683.8|1218
1699437900000|2023-11-08 10:05:00|7688.9|7686.1|7676.9|7674.1|7689.9|7687.1|7674.9|7672.1|1842
1699438200000|2023-11-08 10:10:00|7677.9|7675.1|7664.6|7660.8|7683.3|7680.1|7662.3|7659|917
1699438500000|2023-11-08 10:15:00|7663.9|7661.1|7664.9|7662.1|7668.9|7665.8|7658.3|7655.1|1181
1699438800000|2023-11-08 10:20:00|7663.9|7661.1|7659.9|7657.1|7670.9|7667.8|7657.9|7654.8|806
1699439100000|2023-11-08 10:25:00|7659.6|7656.8|7661.6|7657.8|7665.9|7663.1|7652.9|7650.1|818
1699439400000|2023-11-08 10:30:00|7660.2|7657.4|7678.2|7675.4|7678.2|7675.4|7660.2|7657.4|746
1699439700000|2023-11-08 10:35:00|7678.9|7676.1|7676.5|7673.7|7683.9|7680.7|7673.2|7670.1|745
1699440000000|2023-11-08 10:40:00|7676.9|7674.1|7678.5|7675.7|7682.9|7680|7673.5|7670.7|448
1699440300000|2023-11-08 10:45:00|7678.8|7676|7671.8|7668|7682.7|7679.4|7670.2|7667|699
1699440600000|2023-11-08 10:50:00|7671.2|7668.4|7678.2|7675.4|7678.2|7675.4|7665.8|7662.4|359
1699440900000|2023-11-08 10:55:00|7679.2|7676.4|7676.8|7673|7685.6|7682.4|7674.7|7671.4|599
1699441200000|2023-11-08 11:00:00|7676.2|7673.4|7669.2|7666.4|7678.6|7675.4|7666.2|7662.9|359
1699441500000|2023-11-08 11:05:00|7670.2|7667.4|7666.2|7663.4|7676.8|7673.4|7665.5|7662.4|386
1699441800000|2023-11-08 11:10:00|7665.8|7663|7677.5|7674.7|7683.3|7680|7665.5|7662.4|455
1699442100000|2023-11-08 11:15:00|7677.2|7674.4|7673.2|7670.4|7683.2|7680|7671.2|7668.4|837
1699442400000|2023-11-08 11:20:00|7674.2|7671.4|7655.2|7652.4|7675.2|7672.4|7649.5|7645.7|1201
1699442700000|2023-11-08 11:25:00|7655.5|7652.7|7669.2|7666.4|7673.8|7671|7653.2|7650|723
1699443000000|2023-11-08 11:30:00|7668.2|7665.4|7679.8|7676|7681.7|7678|7664.5|7661.7|625
1699443300000|2023-11-08 11:35:00|7679.2|7676.4|7676.2|7672.4|7680.2|7677|7672.2|7668.4|362
1699443600000|2023-11-08 11:40:00|7676.5|7672.7|7673.2|7670.4|7679.5|7676.4|7669.9|7666.7|609
1699443900000|2023-11-08 11:45:00|7673.5|7669.7|7681.5|7677.7|7683.2|7680|7671.2|7668|331
1699444200000|2023-11-08 11:50:00|7680.2|7677.4|7672.9|7670.1|7681.2|7677.4|7667.5|7664.7|891
1699444500000|2023-11-08 11:55:00|7673.5|7669.7|7672.2|7669.4|7676.8|7674|7669|7665.7|387
1699444800000|2023-11-08 12:00:00|7672.8|7669|7678.8|7676|7678.8|7676|7669.9|7666.7|269
1699445100000|2023-11-08 12:05:00|7679.2|7676.4|7671.2|7668.4|7680.8|7677.7|7671.2|7668|529
1699445400000|2023-11-08 12:10:00|7670.5|7667.7|7664.2|7661.4|7671.2|7668.4|7661.2|7658|615
1699445700000|2023-11-08 12:15:00|7663.9|7661.1|7625.2|7622.4|7664.2|7661.4|7618.2|7614.9|3737
1699446000000|2023-11-08 12:20:00|7625.6|7622.8|7624.2|7621.4|7637.4|7634.1|7622.2|7618.4|2174
1699446300000|2023-11-08 12:25:00|7624.6|7621.8|7633.9|7631.1|7637.2|7633.8|7623.6|7620.4|1189
1699446600000|2023-11-08 12:30:00|7633.6|7630.8|7624.6|7621.8|7634.2|7630.8|7624.2|7621.4|865
1699446900000|2023-11-08 12:35:00|7625.2|7621.4|7605.7|7602.9|7625.6|7622.8|7603.7|7600.5|2543
1699447200000|2023-11-08 12:40:00|7605.3|7602.5|7613.6|7610.8|7624.2|7621.4|7605.3|7602.5|1745
1699447500000|2023-11-08 12:45:00|7614.6|7611.8|7618.6|7615.8|7621.9|7619.1|7614.2|7611.3|1111
1699447800000|2023-11-08 12:50:00|7619.2|7615.4|7603.6|7600.8|7620.6|7617.4|7599.3|7596.1|1489
1699448100000|2023-11-08 12:55:00|7603.9|7601.1|7596.3|7593.5|7606.9|7604.1|7588.1|7584.8|2109
1699448400000|2023-11-08 13:00:00|7596.7|7592.9|7613|7610.2|7616.7|7613.5|7596.2|7592.9|2772
1699448700000|2023-11-08 13:05:00|7612.7|7608.9|7624.7|7620.9|7627.7|7624.9|7609.3|7605.9|1561
1699449000000|2023-11-08 13:10:00|7623.7|7620.2|7620.9|7618.1|7625.8|7622.5|7611.7|7608.6|1685
1699449300000|2023-11-08 13:15:00|7621.3|7617.5|7620.3|7617.5|7631.3|7628.1|7605|7601.9|2864
1699449600000|2023-11-08 13:20:00|7619.9|7617.1|7648.9|7646.1|7651.2|7648.1|7615.3|7612.5|2478
1699449900000|2023-11-08 13:25:00|7650.2|7646.4|7642.2|7639.4|7653|7649.7|7632.2|7628.6|2194
1699450200000|2023-11-08 13:30:00|7642.6|7639.8|7656.5|7652.7|7663.2|7660.1|7635.6|7632.4|4505
1699450500000|2023-11-08 13:35:00|7655.2|7652.4|7667.2|7663.4|7670.8|7668|7654.5|7651.4|2380
1699450800000|2023-11-08 13:40:00|7666.5|7663.7|7678.1|7674.3|7678.6|7675.3|7659.5|7656.4|2264
1699451100000|2023-11-08 13:45:00|7678.5|7674.7|7675.1|7672.3|7678.5|7675.3|7666.8|7663.7|1937
1699451400000|2023-11-08 13:50:00|7675.5|7672.7|7691.7|7688.9|7697|7693.9|7673.3|7670|3957
1699451700000|2023-11-08 13:55:00|7692.7|7689.6|7676.2|7673.4|7698.4|7695.6|7671.8|7668.4|2840
1699452000000|2023-11-08 14:00:00|7675.2|7672.4|7661.8|7658|7678.8|7676|7654.8|7652|4967
1699452300000|2023-11-08 14:05:00|7661.2|7658.4|7649.9|7647.1|7669.8|7666.4|7644.9|7641.7|2434
1699452600000|2023-11-08 14:10:00|7649.5|7646.7|7679.4|7676.6|7694.1|7690.6|7649.5|7646.7|2917
1699452900000|2023-11-08 14:15:00|7678.9|7675.6|7669.8|7666|7698.7|7695.6|7666.7|7663.4|3502
1699453200000|2023-11-08 14:20:00|7669.4|7666.6|7663.2|7660.4|7671.5|7668.4|7655.2|7652.4|2502
1699453500000|2023-11-08 14:25:00|7663.5|7660.7|7673.1|7669.3|7683.8|7680.6|7661.4|7658|1364
1699453800000|2023-11-08 14:30:00|7672.1|7668.3|7666.4|7663.6|7678.1|7674.6|7653.2|7650|2558
1699454100000|2023-11-08 14:35:00|7666.8|7663|7675.8|7673|7679.4|7676.3|7655.1|7651.7|2195
1699454400000|2023-11-08 14:40:00|7676.1|7673.3|7713.8|7710|7715.7|7712.3|7675.8|7673|4801
1699454700000|2023-11-08 14:45:00|7714.1|7710.3|7682.2|7679.4|7714.6|7711.3|7669.9|7666.4|3621
1699455000000|2023-11-08 14:50:00|7681.9|7679.1|7685.1|7682.3|7705.1|7702.3|7674.9|7671.7|3381
1699455300000|2023-11-08 14:55:00|7685.5|7682.7|7663.3|7660.5|7688.9|7685.7|7659.2|7655.8|3772
1699455600000|2023-11-08 15:00:00|7662.9|7659.1|7650|7647.2|7667.9|7664.8|7640.3|7637.5|4251
1699455900000|2023-11-08 15:05:00|7651|7648.2|7638.7|7635.9|7653|7649.8|7638.3|7635.5|3333
1699456200000|2023-11-08 15:10:00|7638.1|7634.9|7646|7643.2|7655.3|7652.2|7627.1|7623.9|4122
1699456500000|2023-11-08 15:15:00|7645.7|7642.9|7643|7640.2|7657.3|7654.2|7636.7|7633.5|2079
1699456800000|2023-11-08 15:20:00|7644|7641.2|7636.1|7632.3|7644.3|7641.2|7627.7|7624.9|2795
1699457100000|2023-11-08 15:25:00|7635.1|7631.3|7632.3|7629.5|7645|7641.2|7627.6|7624.3|2160
1699457400000|2023-11-08 15:30:00|7631.7|7628.9|7624.7|7621.9|7634.1|7630.9|7621.3|7617.9|2326
1699457700000|2023-11-08 15:35:00|7625.1|7621.3|7599.8|7597|7627.1|7623.5|7597.8|7594.6|4422
1699458000000|2023-11-08 15:40:00|7599.4|7596.6|7614.3|7611.5|7619.1|7616.3|7591.4|7587.6|5467
1699458300000|2023-11-08 15:45:00|7613.7|7610.9|7593.4|7590.6|7613.7|7610.9|7581.8|7578.5|4029
1699458600000|2023-11-08 15:50:00|7593.8|7590|7584.4|7581.6|7596.8|7594|7581.6|7578.3|3006
1699458900000|2023-11-08 15:55:00|7583.8|7580.6|7552.5|7549.7|7584.4|7581|7549.1|7545.7|6858
1699459200000|2023-11-08 16:00:00|7552.8|7549|7571.1|7568.3|7584.1|7580.8|7548.5|7545.2|5135
1699459500000|2023-11-08 16:05:00|7571.4|7568.6|7558.8|7555|7573.1|7570.3|7554.1|7551|2700
1699459800000|2023-11-08 16:10:00|7557.8|7554.3|7610.8|7608|7617.1|7613.9|7546.8|7543.6|8413
1699460100000|2023-11-08 16:15:00|7610.4|7607.6|7586.4|7583.6|7624.8|7621.6|7586.4|7583|7852
1699460400000|2023-11-08 16:20:00|7586.8|7584|7611.1|7607.3|7611.1|7607.9|7575.5|7572.7|3933
1699460700000|2023-11-08 16:25:00|7610.4|7607.6|7617.7|7614.9|7628|7624.7|7595.1|7592.3|4141
1699461000000|2023-11-08 16:30:00|7616.3|7613.5|7602|7599.2|7630|7626.7|7596.4|7592.8|4115
1699461300000|2023-11-08 16:35:00|7601.7|7598.9|7611.3|7607.5|7613|7610.2|7587.7|7584.2|2526
1699461600000|2023-11-08 16:40:00|7611|7608.2|7591.4|7588.6|7614.3|7611.5|7587.7|7584.6|1719
1699461900000|2023-11-08 16:45:00|7591.8|7587.6|7561.1|7558.3|7591.8|7588.3|7560.1|7557|4134
1699462200000|2023-11-08 16:50:00|7561.5|7558.7|7558.5|7555.7|7567.1|7564.3|7548|7545.2|2809
1699462500000|2023-11-08 16:55:00|7559.1|7555.3|7570|7566.2|7570.4|7567.2|7548|7544.6|2120
1699462800000|2023-11-08 17:00:00|7569|7567.2|7550.1|7547.3|7576.8|7574|7550.1|7547|2695
1699463100000|2023-11-08 17:05:00|7549.1|7546.3|7564.1|7561.3|7564.8|7562|7547.5|7544.3|2611
1699463400000|2023-11-08 17:10:00|7563.8|7561|7557.8|7554|7571.8|7569|7552.2|7549|1641
1699463700000|2023-11-08 17:15:00|7557.5|7554.7|7551.2|7548.4|7563.5|7560.7|7547.8|7544.4|1847
1699464000000|2023-11-08 17:20:00|7551.8|7549|7548.8|7545|7559.1|7556|7544.5|7541.3|2847
1699464300000|2023-11-08 17:25:00|7548.1|7545.3|7551.1|7548.3|7560.8|7558|7547.1|7544.3|2355
1699464600000|2023-11-08 17:30:00|7550.8|7548|7518.9|7516.1|7552.8|7550|7516.2|7513|5876
1699464900000|2023-11-08 17:35:00|7519.3|7516.5|7515.5|7512.7|7531.5|7528.5|7510.2|7507.4|2858
1699465200000|2023-11-08 17:40:00|7516.5|7513.4|7526.8|7524|7535.5|7532.7|7506.9|7503.7|3225
1699465500000|2023-11-08 17:45:00|7527.5|7524.7|7519.8|7517|7534|7530.7|7507.2|7504.4|2237
1699465800000|2023-11-08 17:50:00|7519.5|7515.7|7501.5|7498.7|7519.8|7517|7498.4|7495.1|3675
1699466100000|2023-11-08 17:55:00|7501.9|7499.1|7510.8|7508|7517.8|7514.7|7493.9|7490.1|3607
1699466400000|2023-11-08 18:00:00|7511.5|7507.7|7514.5|7511.7|7520.5|7517.7|7505.9|7503|2159
1699466700000|2023-11-08 18:05:00|7514.8|7512|7502.2|7498.4|7527.1|7524.3|7500.8|7498|1774
1699467000000|2023-11-08 18:10:00|7501.5|7498.7|7512.8|7510|7516.5|7513.7|7498.2|7495.4|2428
1699467300000|2023-11-08 18:15:00|7513.8|7511|7502.8|7499|7519.5|7516.2|7500.8|7497.5|1543
1699467600000|2023-11-08 18:20:00|7502.2|7499.4|7510.5|7507.7|7518.5|7515.3|7497.2|7494|1537
1699467900000|2023-11-08 18:25:00|7510.1|7506.3|7511.1|7508.3|7517.5|7514.3|7506.8|7503.7|1138
1699468200000|2023-11-08 18:30:00|7511.5|7508.7|7513.8|7511|7529.1|7526.3|7506.8|7504|2904
1699468500000|2023-11-08 18:35:00|7514.1|7511.3|7519.7|7516.9|7527.7|7524.5|7511.5|7508.7|3029
1699468800000|2023-11-08 18:40:00|7520|7517.2|7530.4|7527.6|7533|7530.2|7513.8|7510.6|3105
1699469100000|2023-11-08 18:45:00|7531.4|7528.2|7535.7|7532.9|7543|7539.8|7526.4|7522.6|2904
1699469400000|2023-11-08 18:50:00|7535|7532.2|7535|7531.2|7543.7|7540.5|7531.7|7526.9|1993
1699469700000|2023-11-08 18:55:00|7534.4|7531.6|7539|7536.2|7545.8|7542.9|7533|7529.9|2332
1699470000000|2023-11-08 19:00:00|7538.7|7535.9|7533|7530.2|7541.7|7538.9|7528.9|7525.6|1836
1699470300000|2023-11-08 19:05:00|7531.7|7528.9|7531.4|7528.6|7538|7535.2|7520.3|7517|2879
1699470600000|2023-11-08 19:10:00|7531.8|7529|7533.8|7531|7537.4|7534.6|7525|7522.2|3058
1699470900000|2023-11-08 19:15:00|7534|7531.2|7523.5|7520.7|7536.8|7533.6|7513.8|7510|3437
1699471200000|2023-11-08 19:20:00|7524.1|7520.3|7522.2|7519.4|7528|7525|7518.5|7515.7|2556
1699471500000|2023-11-08 19:25:00|7522.8|7519|7524.8|7522|7542.1|7539.3|7517.5|7514.7|10417
1699471800000|2023-11-08 19:30:00|7525.2|7522.4|7535.8|7533|7536.8|7533.7|7521.5|7518.7|2914
1699472100000|2023-11-08 19:35:00|7535.5|7532.7|7540.5|7537.7|7544.8|7542|7533.5|7530|1771
1699472400000|2023-11-08 19:40:00|7540.8|7538|7543.7|7540.9|7549.7|7546.9|7540.8|7538|2729
1699472700000|2023-11-08 19:45:00|7544.7|7541.9|7546.4|7543.6|7546.4|7543.6|7537.5|7534.3|1128
1699473000000|2023-11-08 19:50:00|7547.4|7543.2|7556.3|7553.5|7560|7557.2|7546|7542.6|1426
1699473300000|2023-11-08 19:55:00|7556.7|7553.9|7555|7552.2|7556.7|7553.9|7549|7546.2|832
1699473600000|2023-11-08 20:00:00|7555.4|7551.6|7559|7556.2|7560|7556.6|7554|7551.2|415
1699473900000|2023-11-08 20:05:00|7559.3|7556.5|7558.7|7555.9|7560.8|7557.9|7557|7553.9|601
1699474200000|2023-11-08 20:10:00|7558.3|7555.5|7556|7552.2|7559|7556.2|7554|7550.7|276
1699474500000|2023-11-08 20:15:00|7555.7|7552.9|7560.3|7557.5|7563|7560.2|7555.7|7551.9|415
1699474800000|2023-11-08 20:20:00|7560.7|7557.9|7563|7560.2|7565.3|7562.2|7559.3|7556.5|432
1699475100000|2023-11-08 20:25:00|7562.7|7559.9|7562|7559.2|7566|7562.9|7561.3|7557.9|373
1699475400000|2023-11-08 20:30:00|7561.7|7558.9|7560.4|7556.6|7562|7559.2|7554.4|7550.9|517
1699475700000|2023-11-08 20:35:00|7559.7|7556.9|7561|7558.2|7562.4|7558.9|7557.4|7554.6|424
1699476000000|2023-11-08 20:40:00|7561.4|7557.6|7565|7562.2|7568.7|7565.9|7561|7557.6|369
1699476300000|2023-11-08 20:45:00|7564.7|7561.9|7565|7561.2|7567.4|7564.2|7563|7559.9|272
1699476600000|2023-11-08 20:50:00|7564.7|7561.9|7562.4|7559.6|7568.4|7564.9|7561|7557.2|369
1699476900000|2023-11-08 20:55:00|7563|7560.2|7558.4|7554.6|7565.4|7562.2|7557|7554.2|487
1699477200000|2023-11-08 21:00:00|7558|7555.2|7562.7|7559.9|7565.4|7562.2|7558|7554.9|286
1699477500000|2023-11-08 21:05:00|7562.4|7558.6|7561.7|7557.9|7562.4|7558.9|7559.2|7555.9|102
1699477800000|2023-11-08 21:10:00|7561.4|7558.6|7559.4|7556.6|7561.7|7558.6|7558.4|7554.9|127
1699478100000|2023-11-08 21:15:00|7559.7|7556.9|7548.4|7545.6|7561.7|7558.6|7547.7|7544.9|351
1699478400000|2023-11-08 21:20:00|7548.7|7545.9|7550|7546.2|7551|7547.6|7544.7|7541.4|322
1699478700000|2023-11-08 21:25:00|7550.4|7546.6|7551|7547.2|7551|7547.2|7550.4|7546.6|8
1699479000000|2023-11-08 21:30:00|7549.4|7545.6|7558.7|7555.9|7558.7|7555.9|7548.4|7544.9|319
1699479300000|2023-11-08 21:35:00|7559.7|7557.2|7559.7|7556.9|7562.7|7559.6|7559.4|7555.9|173
1699479600000|2023-11-08 21:40:00|7559.8|7556|7560.4|7557.6|7561.4|7558.6|7557.7|7554.6|232
1699479900000|2023-11-08 21:45:00|7561.4|7558.2|7564.4|7561.6|7564.7|7561.9|7559|7556.2|166
1699480200000|2023-11-08 21:50:00|7565.4|7562.2|7562.1|7558.3|7565.7|7562.6|7559.1|7555.9|363
1699480500000|2023-11-08 21:55:00|7562.5|7559.7|7557.8|7555|7564.5|7561.3|7554.8|7551.1|578
1699484400000|2023-11-08 23:00:00|7562.2|7558.4|7561.8|7558|7566.8|7562|7557.2|7553.9|176
1699484700000|2023-11-08 23:05:00|7559.8|7557|7563.2|7559.4|7565.1|7561.3|7559.8|7556.4|95
1699485000000|2023-11-08 23:10:00|7562.8|7560|7561.8|7559|7564.8|7561.3|7561.2|7557.4|38
1699485300000|2023-11-08 23:15:00|7562.2|7558.4|7561.2|7557.4|7562.2|7558.9|7559.2|7555.9|63
1699485600000|2023-11-08 23:20:00|7559.8|7557|7559.2|7556.4|7561.2|7557.4|7558.1|7554.7|50
1699485900000|2023-11-08 23:25:00|7558.8|7556|7561.2|7557.4|7561.2|7557.4|7558.8|7556|37
1699486200000|2023-11-08 23:30:00|7559.8|7557|7559.8|7557|7561.2|7558|7559.8|7557|19
1699486500000|2023-11-08 23:35:00|7559.5|7556.7|7552.2|7548.4|7559.5|7556.7|7551.2|7547.9|147
1699486800000|2023-11-08 23:40:00|7551.2|7548|7552.2|7548.4|7552.9|7549.7|7550.5|7547.4|72
1699487100000|2023-11-08 23:45:00|7552.5|7549.7|7554.2|7550.4|7555.2|7552|7551.5|7548.1|58
1699487400000|2023-11-08 23:50:00|7553.8|7551|7554.2|7551.4|7555.2|7552.4|7553.5|7550|25
1699487700000|2023-11-08 23:55:00|7553.8|7551|7554.2|7551.4|7554.8|7551.7|7551.2|7548.4|43
1699488000000|2023-11-09 00:00:00|7553.8|7551|7561.7|7557.9|7562.1|7558.3|7552.8|7549.7|238
1699488300000|2023-11-09 00:05:00|7561.1|7558.3|7563.1|7559.3|7566.7|7563.3|7560.1|7556.9|159
1699488600000|2023-11-09 00:10:00|7563.5|7559.7|7558.5|7555.7|7563.5|7560|7558.1|7554.7|68
1699488900000|2023-11-09 00:15:00|7558.8|7556|7561.5|7558.7|7561.5|7558.7|7558.1|7555.3|44
1699489200000|2023-11-09 00:20:00|7562.1|7559.3|7567.1|7564.3|7568.2|7564.4|7561.5|7558.7|95
1699489500000|2023-11-09 00:25:00|7567.5|7563.7|7564.1|7561.3|7569.6|7566.3|7562.5|7559.7|135
1699489800000|2023-11-09 00:30:00|7564.5|7561.7|7563.1|7559.3|7565.5|7562.7|7562.5|7559.3|34
1699490100000|2023-11-09 00:35:00|7563.5|7559.7|7561.5|7557.7|7564.5|7560.7|7560.5|7557.2|26
1699490400000|2023-11-09 00:40:00|7560.5|7558|7560.5|7557.7|7562.5|7558.9|7560.1|7557.3|36
1699490700000|2023-11-09 00:45:00|7561.1|7558.3|7561.5|7558.7|7561.8|7558.7|7560.1|7557.3|18
1699491000000|2023-11-09 00:50:00|7561.1|7558.3|7559.5|7555.7|7561.5|7558.7|7558.5|7555.3|48
1699491300000|2023-11-09 00:55:00|7559.1|7556.7|7553.8|7551|7560.5|7556.7|7553.8|7550.7|131
1699491600000|2023-11-09 01:00:00|7553.5|7549.7|7559.5|7555.7|7564.1|7560.3|7546.8|7543.7|654
1699491900000|2023-11-09 01:05:00|7559.1|7555.3|7557.7|7553.9|7562.5|7558.7|7551.1|7547.9|166
1699492200000|2023-11-09 01:10:00|7558.1|7555.3|7568.8|7566|7570.2|7567|7557.2|7554.4|288
1699492500000|2023-11-09 01:15:00|7568.5|7565|7576.5|7572.7|7576.5|7573.7|7562.2|7559|303
1699492800000|2023-11-09 01:20:00|7576.2|7572.4|7576.7|7572.9|7577.7|7574.3|7571.1|7568.3|236
1699493100000|2023-11-09 01:25:00|7577.1|7573.3|7580.7|7576.9|7585.2|7581.4|7572.1|7568.3|409
1699493400000|2023-11-09 01:30:00|7580.1|7577.3|7594|7591.2|7595.6|7592.2|7574.4|7571.6|629
1699493700000|2023-11-09 01:35:00|7594.6|7591.8|7599|7595.2|7604|7600.8|7593|7589.8|541
1699494000000|2023-11-09 01:40:00|7598.6|7595.8|7595|7591.2|7599|7595.8|7591|7588.2|244
1699494300000|2023-11-09 01:45:00|7594|7590.8|7590.6|7587.8|7594.1|7590.8|7587.6|7584.5|210
1699494600000|2023-11-09 01:50:00|7590.4|7587.6|7588|7584.2|7590.4|7587.6|7585.6|7582.5|147
1699494900000|2023-11-09 01:55:00|7586.6|7583.8|7581.6|7578.8|7588|7584.2|7575.6|7572.5|269
1699495200000|2023-11-09 02:00:00|7582|7578.2|7574.6|7571.8|7582|7578.2|7574|7570.5|425
1699495500000|2023-11-09 02:05:00|7574.3|7571.5|7569.6|7566.8|7575|7571.8|7566.6|7563.5|300
1699495800000|2023-11-09 02:10:00|7570|7566.2|7570.3|7566.5|7574|7570.8|7567.3|7563.5|197
1699496100000|2023-11-09 02:15:00|7569.6|7566.8|7573.3|7569.5|7575|7571.8|7568.9|7565.5|126
1699496400000|2023-11-09 02:20:00|7573.6|7569.8|7569.3|7565.5|7573.6|7570.5|7568.3|7565.1|78
1699496700000|2023-11-09 02:25:00|7568.9|7566.1|7573.3|7569.5|7574|7570.8|7568.9|7566.1|101
1699497000000|2023-11-09 02:30:00|7573.6|7570.8|7577.3|7573.5|7579.6|7576.8|7572.6|7569.3|124
1699497300000|2023-11-09 02:35:00|7576.6|7573.8|7571.3|7567.5|7577.3|7573.8|7571.3|7567.5|91
1699497600000|2023-11-09 02:40:00|7570.6|7567.8|7562.6|7559.8|7572.1|7568.8|7562.6|7559.8|239
1699497900000|2023-11-09 02:45:00|7563|7559.2|7560.3|7556.5|7563|7559.8|7558.6|7554.8|253
1699498200000|2023-11-09 02:50:00|7559.6|7556.8|7559.6|7556.8|7562|7558.8|7559.3|7555.8|107
1699498500000|2023-11-09 02:55:00|7560.3|7556.5|7560.6|7556.8|7562|7558.8|7559.6|7556.5|57
1699498800000|2023-11-09 03:00:00|7560|7557.2|7559|7556.2|7561.3|7558.5|7557.2|7553.5|123
1699499100000|2023-11-09 03:05:00|7558.3|7555.5|7559.6|7556.8|7561.1|7557.8|7555.6|7552.5|121
1699499400000|2023-11-09 03:10:00|7560|7556.2|7557.6|7554.8|7560|7556.2|7555.6|7552.3|68
1699499700000|2023-11-09 03:15:00|7557.3|7554.5|7561.3|7557.5|7561.3|7558.1|7556.6|7553.3|82
1699500000000|2023-11-09 03:20:00|7560.9|7558.1|7563.6|7560.8|7568.6|7565.8|7560.6|7557.5|221
1699500300000|2023-11-09 03:25:00|7563.3|7560.5|7557.3|7553.5|7563.6|7560.5|7554.3|7551.3|171
1699500600000|2023-11-09 03:30:00|7556.6|7553.8|7557.3|7553.5|7560|7557.2|7554.6|7551.5|123
1699500900000|2023-11-09 03:35:00|7556.6|7553.8|7552.6|7549.8|7557.6|7554.8|7551.6|7548.8|143
1699501200000|2023-11-09 03:40:00|7552.9|7550.1|7556|7552.2|7558.4|7555.1|7552.6|7549.5|225
1699501500000|2023-11-09 03:45:00|7555.6|7551.8|7550.3|7547.5|7556|7552.8|7549.3|7546.5|132
1699501800000|2023-11-09 03:50:00|7550.7|7547.9|7553.3|7550.5|7553.7|7550.5|7549.3|7545.9|214
1699502100000|2023-11-09 03:55:00|7553.7|7549.9|7552.7|7548.9|7553.7|7550.5|7549.7|7546.5|123
1699502400000|2023-11-09 04:00:00|7552.3|7549.5|7553.3|7550.5|7553.7|7550.9|7551.3|7548.5|58
1699502700000|2023-11-09 04:05:00|7553.7|7549.9|7549.7|7545.9|7553.7|7550.3|7547.3|7544.5|115
1699503000000|2023-11-09 04:10:00|7549.3|7545.5|7549.7|7545.9|7550.3|7546.9|7546.1|7542.8|198
1699503300000|2023-11-09 04:15:00|7549.3|7546.5|7547.7|7543.9|7549.3|7546.5|7546.7|7543.9|85
1699503600000|2023-11-09 04:20:00|7547.3|7544.5|7548.7|7544.9|7549|7546.2|7546.7|7543.5|67
1699503900000|2023-11-09 04:25:00|7548.3|7545.5|7546.7|7542.9|7548.8|7545.5|7544.3|7541.5|142
1699504200000|2023-11-09 04:30:00|7546.3|7543.5|7544.7|7540.9|7546.7|7543.5|7543.7|7540.5|60
1699504500000|2023-11-09 04:35:00|7544.1|7541.3|7538.1|7535.3|7544.7|7541.3|7537.7|7534.5|179
1699504800000|2023-11-09 04:40:00|7539.1|7535.9|7541.4|7537.6|7544.7|7541.5|7538.1|7534.3|222
1699505100000|2023-11-09 04:45:00|7541.1|7538.3|7539.1|7536.3|7541.4|7538.6|7539.1|7536.3|58
1699505400000|2023-11-09 04:50:00|7539.4|7536.6|7540.7|7537.9|7542.1|7538.3|7539.1|7535.9|55
1699505700000|2023-11-09 04:55:00|7541|7538.2|7537.4|7534.6|7542.1|7538.9|7537.4|7534.3|144
1699506000000|2023-11-09 05:00:00|7537.1|7534.3|7544.1|7541.3|7544.7|7541.5|7537.1|7533.9|155
1699506300000|2023-11-09 05:05:00|7543.7|7540.9|7543.1|7540.3|7544.7|7541.3|7540.7|7536.9|56
1699506600000|2023-11-09 05:10:00|7544.1|7539.9|7544.7|7541.9|7545.7|7542.5|7543.1|7539.9|58
1699506900000|2023-11-09 05:15:00|7545.1|7541.3|7542.7|7538.9|7545.1|7541.8|7541.7|7538.9|47
1699507200000|2023-11-09 05:20:00|7542.1|7539.3|7544.1|7540.3|7544.1|7541.3|7542.1|7538.9|31
1699507500000|2023-11-09 05:25:00|7543.7|7540.9|7541.1|7538.3|7546.1|7543.3|7540.1|7536.9|126
1699507800000|2023-11-09 05:30:00|7540.7|7537.3|7528.1|7525.3|7542.1|7538.9|7521|7517.2|1195
1699508100000|2023-11-09 05:35:00|7528.4|7525.6|7526.4|7523.6|7529.8|7526.6|7523.8|7520.3|214
1699508400000|2023-11-09 05:40:00|7526.8|7523|7545.1|7542.3|7546.4|7542.6|7524.4|7521.6|494
1699508700000|2023-11-09 05:45:00|7545.7|7541.9|7537.1|7534.3|7547.6|7544.3|7535.4|7532.3|493
1699509000000|2023-11-09 05:50:00|7536.3|7533.5|7545.1|7541.3|7550.4|7547.3|7535.1|7532.3|498
1699509300000|2023-11-09 05:55:00|7544.4|7541.6|7548.1|7545.3|7550.4|7547.3|7543.1|7539.6|237
1699509600000|2023-11-09 06:00:00|7548.4|7544.6|7552.4|7549.6|7554.1|7550.6|7545.4|7542.6|265
1699509900000|2023-11-09 06:05:00|7553.4|7549.3|7557.1|7554.3|7560.7|7557.5|7549.4|7546.6|329
1699510200000|2023-11-09 06:10:00|7557.4|7553.6|7553.1|7549.3|7558.4|7555.3|7552.4|7549.3|207
1699510500000|2023-11-09 06:15:00|7553.4|7549.6|7551.1|7548.3|7555.4|7552.6|7548.8|7545.6|137
1699510800000|2023-11-09 06:20:00|7551.4|7548.6|7557.4|7553.6|7558.8|7555.9|7551.4|7548.3|216
1699511100000|2023-11-09 06:25:00|7557.8|7555|7558.4|7554.6|7564.4|7561.6|7557.1|7553.6|306
1699511400000|2023-11-09 06:30:00|7558.1|7554.3|7560.1|7557.3|7561.4|7558.6|7555.1|7552.3|153
1699511700000|2023-11-09 06:35:00|7560.4|7556.6|7573.4|7569.6|7573.4|7570|7559.4|7556.6|307
1699512000000|2023-11-09 06:40:00|7572.4|7569.3|7569.4|7565.6|7573.8|7570.6|7564.4|7561.6|301
1699512300000|2023-11-09 06:45:00|7568.4|7565.3|7569.2|7565.4|7572.4|7569.3|7566.4|7563.3|254
1699512600000|2023-11-09 06:50:00|7568.5|7565.7|7574.8|7572|7575.2|7572|7565.8|7563|163
1699512900000|2023-11-09 06:55:00|7575.2|7571.4|7577.2|7573.4|7577.2|7574|7571.8|7568.4|174
1699513200000|2023-11-09 07:00:00|7576.2|7572.4|7578.2|7574.4|7581.2|7578|7573.2|7570|540
1699513500000|2023-11-09 07:05:00|7577.8|7575|7573.8|7571|7579.2|7575.4|7572.8|7569.4|264
1699513800000|2023-11-09 07:10:00|7574.2|7571.4|7573.8|7571|7575.3|7572|7570.8|7567.6|173
1699514100000|2023-11-09 07:15:00|7574.2|7570.4|7585.1|7582.3|7589.4|7586.3|7572.8|7570|775
1699514400000|2023-11-09 07:20:00|7584.8|7582|7586.4|7582.6|7589.4|7586|7580.1|7577.3|526
1699514700000|2023-11-09 07:25:00|7585.8|7583|7589.4|7586.6|7591.6|7588.3|7583.1|7579.6|296
1699515000000|2023-11-09 07:30:00|7589.1|7586.3|7584.1|7581.3|7592.1|7588.9|7582.4|7579.3|477
1699515300000|2023-11-09 07:35:00|7583.8|7581|7582.7|7579.9|7588.7|7585.9|7582.3|7578.9|283
1699515600000|2023-11-09 07:40:00|7583.7|7580.9|7584.3|7581.5|7587.7|7584.9|7582.3|7579.5|215
1699515900000|2023-11-09 07:45:00|7584.1|7581.3|7581.7|7577.9|7584.7|7581.4|7575.7|7572.5|584
1699516200000|2023-11-09 07:50:00|7580.7|7577.5|7578.1|7575.3|7581.7|7577.5|7574.7|7571.2|263
1699516500000|2023-11-09 07:55:00|7577.7|7574.9|7577.7|7574.9|7578.7|7575.5|7572.7|7568.9|325
1699516800000|2023-11-09 08:00:00|7578|7575.2|7585|7581.2|7589.3|7586.2|7573.7|7570.9|688
1699517100000|2023-11-09 08:05:00|7584.3|7581.5|7586.3|7583.5|7591.3|7588.5|7582|7579.2|505
1699517400000|2023-11-09 08:10:00|7587|7583.2|7574|7571.2|7587.3|7583.5|7568|7564.8|911
1699517700000|2023-11-09 08:15:00|7574.6|7570.8|7584.6|7581.8|7591|7587.8|7573|7570.2|509
1699518000000|2023-11-09 08:20:00|7585|7580.8|7584.6|7581.8|7586|7583.2|7577.2|7573.9|526
1699518300000|2023-11-09 08:25:00|7585.6|7582.2|7580.3|7576.5|7593.6|7590.8|7576.6|7573.4|1187
1699518600000|2023-11-09 08:30:00|7579.8|7577|7589.6|7586.8|7592|7588.8|7576.9|7573.7|917
1699518900000|2023-11-09 08:35:00|7590.3|7586.5|7585.3|7582.5|7593.6|7590.8|7579.3|7576.2|479
1699519200000|2023-11-09 08:40:00|7585.1|7582.3|7585.6|7582.8|7587|7583.8|7567.3|7564.2|567
1699519500000|2023-11-09 08:45:00|7587|7583.2|7583.3|7580.5|7592|7589.2|7578.3|7575.2|500
1699519800000|2023-11-09 08:50:00|7583.6|7580.8|7598|7594.2|7601.1|7598.2|7583.3|7580.2|996
1699520100000|2023-11-09 08:55:00|7598.3|7595.2|7605.6|7602.8|7606.6|7603.4|7592.3|7588.5|1003
1699520400000|2023-11-09 09:00:00|7606|7602.2|7597.6|7594.8|7610.2|7607.4|7592.6|7589.4|1052
1699520700000|2023-11-09 09:05:00|7598.6|7595.8|7607.3|7604.5|7610.3|7607.2|7597.6|7594.4|705
1699521000000|2023-11-09 09:10:00|7606.6|7603.8|7589|7585.2|7607.1|7603.8|7581.3|7578|863
1699521300000|2023-11-09 09:15:00|7588.3|7585.5|7595.6|7592.8|7596.6|7593.2|7588.3|7585.2|382
1699521600000|2023-11-09 09:20:00|7596|7592.2|7589.6|7586.8|7599|7596.2|7588.6|7585.8|252
1699521900000|2023-11-09 09:25:00|7590|7586.2|7595.6|7592.8|7597|7594.2|7580|7577.2|469
1699522200000|2023-11-09 09:30:00|7596|7592.2|7602|7599.2|7607|7604.2|7594.6|7591.8|530
1699522500000|2023-11-09 09:35:00|7601|7598.2|7603|7600.2|7608.6|7605.8|7600.6|7597.2|271
1699522800000|2023-11-09 09:40:00|7604|7599.2|7595|7592.2|7605.1|7601.7|7591.3|7588.2|591
1699523100000|2023-11-09 09:45:00|7595.7|7592.9|7602.6|7599.8|7606.6|7603.8|7593|7589.8|221
1699523400000|2023-11-09 09:50:00|7603|7599.2|7600.6|7597.8|7607|7603.8|7595.6|7592.2|236
1699523700000|2023-11-09 09:55:00|7601.6|7598.8|7595.6|7592.8|7602.6|7599.1|7590.6|7587.8|284
1699524000000|2023-11-09 10:00:00|7596.2|7592.4|7589.6|7586.8|7598.2|7595|7582.9|7580.1|849
1699524300000|2023-11-09 10:05:00|7588.2|7584.4|7599.6|7596.8|7599.9|7596.8|7588.2|7584.4|312
1699524600000|2023-11-09 10:10:00|7598.8|7596|7593.6|7590.8|7599.2|7596.4|7583.6|7580.4|404
1699524900000|2023-11-09 10:15:00|7592.6|7589.8|7588.6|7585.8|7598.6|7595.4|7587.6|7584.4|367
1699525200000|2023-11-09 10:20:00|7588.9|7585.1|7601.6|7597.8|7601.9|7598.8|7588.4|7584.8|340
1699525500000|2023-11-09 10:25:00|7600.9|7598.1|7601.3|7598.5|7603.2|7599.8|7593.3|7589.9|407
1699525800000|2023-11-09 10:30:00|7601.1|7598.3|7591.9|7588.1|7601.7|7598.5|7586.3|7583.1|327
1699526100000|2023-11-09 10:35:00|7590.9|7587.8|7606.6|7602.8|7608.9|7606|7589.9|7586.8|316
1699526400000|2023-11-09 10:40:00|7606.2|7603.4|7602.6|7599.8|7606.9|7603.4|7599.9|7596.6|209
1699526700000|2023-11-09 10:45:00|7603.2|7599.4|7605.9|7602.1|7607.9|7605.1|7600.9|7597.6|274
1699527000000|2023-11-09 10:50:00|7607.6|7604.8|7595.6|7592.8|7610.2|7606.8|7593.6|7590.4|514
1699527300000|2023-11-09 10:55:00|7595.9|7592.1|7594.6|7590.8|7604.9|7601.8|7590.9|7588.1|296
1699527600000|2023-11-09 11:00:00|7595.1|7591.8|7584.6|7580.8|7595.2|7591.8|7578.6|7575.8|647
1699527900000|2023-11-09 11:05:00|7582.6|7579.8|7576.9|7574.1|7583.9|7580.8|7574.6|7571.4|387
1699528200000|2023-11-09 11:10:00|7577.6|7573.8|7568.7|7564.9|7580.6|7576.9|7561.6|7558.7|1084
1699528500000|2023-11-09 11:15:00|7567.9|7564.1|7573.3|7570.5|7579.9|7576.8|7565.3|7562|480
1699528800000|2023-11-09 11:20:00|7573.9|7570.1|7579.3|7575.5|7579.3|7576.5|7569.3|7566.1|315
1699529100000|2023-11-09 11:25:00|7577.3|7574.5|7573.3|7569.5|7581.4|7578.5|7570.3|7567.1|359
1699529400000|2023-11-09 11:30:00|7573.7|7569.9|7575.3|7572.5|7578.6|7575.8|7569.3|7566.5|457
1699529700000|2023-11-09 11:35:00|7574.7|7571.9|7572.3|7569.5|7577.7|7574.3|7569.7|7566.5|355
1699530000000|2023-11-09 11:40:00|7572.7|7568.9|7576.9|7573.1|7578.3|7574.5|7565.3|7561.9|528
1699530300000|2023-11-09 11:45:00|7577.2|7573.4|7570.3|7567.5|7579.6|7576.8|7567.3|7564.5|530
1699530600000|2023-11-09 11:50:00|7570.7|7567.9|7572.3|7569.5|7575.3|7571.5|7565.3|7562.1|225
1699530900000|2023-11-09 11:55:00|7573.7|7569.9|7576.7|7572.9|7581.7|7578.9|7572.3|7568.9|219
1699531200000|2023-11-09 12:00:00|7576.3|7573.5|7581.3|7577.5|7584.3|7581.1|7568.7|7565.9|472
1699531500000|2023-11-09 12:05:00|7581.7|7577.9|7564.3|7561.5|7582.9|7579.6|7563.7|7560.9|545
1699531800000|2023-11-09 12:10:00|7565.7|7561.9|7565.3|7562.5|7566.3|7563.5|7560.7|7557.5|641
1699532100000|2023-11-09 12:15:00|7564.7|7561.9|7570.9|7568.1|7572.9|7569.8|7563.3|7560.5|503
1699532400000|2023-11-09 12:20:00|7571.6|7568.8|7567.7|7563.9|7572.2|7569.4|7563.3|7559.9|491
1699532700000|2023-11-09 12:25:00|7566.3|7563.5|7575.6|7572.8|7579.3|7576|7566.3|7562.5|711
1699533000000|2023-11-09 12:30:00|7575.9|7573.1|7578.9|7576.1|7581.9|7579.1|7574.6|7571.1|374
1699533300000|2023-11-09 12:35:00|7578.6|7575.8|7583.6|7580.8|7586.2|7583.4|7577.6|7574.8|599
1699533600000|2023-11-09 12:40:00|7583.9|7580.1|7592.2|7589.4|7592.8|7590|7577.6|7574.4|672
1699533900000|2023-11-09 12:45:00|7591.2|7588.4|7593.2|7590.4|7596.2|7593.4|7588.2|7585|456
1699534200000|2023-11-09 12:50:00|7592.8|7590|7593.2|7590.4|7601.2|7598.4|7592.2|7589|896
1699534500000|2023-11-09 12:55:00|7594.2|7589.4|7598.8|7596|7601.8|7598.6|7588.2|7585|617
1699534800000|2023-11-09 13:00:00|7598.4|7595.6|7604.4|7601.6|7607.1|7604.3|7593.1|7589.6|2220
1699535100000|2023-11-09 13:05:00|7605.1|7601.3|7605.1|7601.3|7610.2|7607.4|7597.8|7594.6|1214
1699535400000|2023-11-09 13:10:00|7604.7|7601.9|7606.8|7604|7614.1|7610.6|7591.4|7587.8|1279
1699535700000|2023-11-09 13:15:00|7607.2|7603.4|7622.4|7619.6|7623.6|7620.6|7602.2|7599|1175
1699536000000|2023-11-09 13:20:00|7621.8|7619|7616.1|7613.3|7626.4|7623.6|7610.8|7608|2436
1699536300000|2023-11-09 13:25:00|7615.7|7612.3|7621.9|7618.1|7623.1|7619.9|7615.1|7611.9|676
1699536600000|2023-11-09 13:30:00|7621.8|7618|7617.7|7613.9|7640.7|7637.5|7616.4|7613.6|2657
1699536900000|2023-11-09 13:35:00|7616.4|7613.6|7624.1|7621.3|7630.4|7627.6|7611.8|7608.6|1332
1699537200000|2023-11-09 13:40:00|7625.4|7621.6|7632.7|7628.9|7647.3|7643.9|7624.1|7621.3|1452
1699537500000|2023-11-09 13:45:00|7632.3|7629.5|7635.3|7632.5|7640.3|7636.9|7628.1|7624.8|1181
1699537800000|2023-11-09 13:50:00|7635.7|7631.9|7624.4|7621.6|7636.7|7632.9|7622.1|7619.3|1087
1699538100000|2023-11-09 13:55:00|7623.4|7620.6|7624.2|7621.4|7639.1|7635.3|7621.4|7618|1676
1699538400000|2023-11-09 14:00:00|7623.8|7621|7626.9|7624.1|7627.9|7625.1|7602.3|7599.4|3617
1699538700000|2023-11-09 14:05:00|7627.3|7623.5|7616.9|7613.1|7627.4|7624.1|7610.9|7608.1|1971
1699539000000|2023-11-09 14:10:00|7616.3|7613.5|7646.2|7642.4|7647.5|7644|7612.9|7609.8|2014
1699539300000|2023-11-09 14:15:00|7645.6|7642.8|7618.7|7615.9|7646.3|7642.8|7613.9|7611.1|1966
1699539600000|2023-11-09 14:20:00|7619.3|7615.5|7622.6|7619.8|7631.9|7629.1|7615.3|7612.5|1446
1699539900000|2023-11-09 14:25:00|7623.2|7619.4|7612.3|7609.5|7630.6|7627.8|7602.1|7599.3|2148
1699540200000|2023-11-09 14:30:00|7612.7|7609.9|7639.2|7635.4|7643.2|7640.4|7609.7|7606.5|2430
1699540500000|2023-11-09 14:35:00|7638.6|7635.8|7620.8|7618|7641.7|7638.4|7606.7|7603.5|2383
1699540800000|2023-11-09 14:40:00|7621.6|7618.8|7620.9|7617.1|7638.9|7636.1|7617.9|7614.8|2206
1699541100000|2023-11-09 14:45:00|7620.8|7618|7616.9|7613.1|7631.3|7628.5|7604.3|7600.9|1727
1699541400000|2023-11-09 14:50:00|7616.6|7613.8|7608.3|7605.5|7623.6|7620.4|7603.9|7600.1|1467
1699541700000|2023-11-09 14:55:00|7607.9|7605.1|7621.9|7619.1|7628.6|7625.1|7597.7|7594.9|2544
1699542000000|2023-11-09 15:00:00|7622.6|7618.8|7642.2|7638.4|7644.6|7641.4|7611.4|7608.6|3063
1699542300000|2023-11-09 15:05:00|7641.6|7638.8|7649.7|7646.9|7656.3|7653|7635.7|7632.5|3090
1699542600000|2023-11-09 15:10:00|7649.4|7646.6|7658.3|7655.5|7658.4|7655.5|7636.7|7633.5|1682
1699542900000|2023-11-09 15:15:00|7658.7|7654.9|7654.3|7651.5|7663.9|7660.8|7648.7|7645.9|2088
1699543200000|2023-11-09 15:20:00|7654.7|7650.9|7670.7|7667.9|7672.1|7669.3|7643.7|7640.9|2207
1699543500000|2023-11-09 15:25:00|7670.3|7667.5|7683.7|7679.9|7688.3|7685.1|7667.7|7664.5|4040
1699543800000|2023-11-09 15:30:00|7683.2|7680.4|7695.1|7692.3|7699.9|7696.5|7683.2|7680.3|4489
1699544100000|2023-11-09 15:35:00|7695.4|7691.6|7688.2|7685.4|7703|7700.2|7684.8|7681.6|3350
1699544400000|2023-11-09 15:40:00|7688.4|7685.6|7693.9|7691.1|7703.2|7699.7|7688.4|7685.6|2315
1699544700000|2023-11-09 15:45:00|7692.9|7690.1|7692.4|7688.6|7712.3|7709.5|7689.7|7686.2|3239
1699545000000|2023-11-09 15:50:00|7692|7689.2|7673.2|7670.4|7709|7705.9|7671|7667.7|3171
1699545300000|2023-11-09 15:55:00|7673.5|7670.7|7680.5|7677.7|7683.5|7680.7|7664.2|7661.4|3790
1699545600000|2023-11-09 16:00:00|7680.2|7676.7|7658|7655.2|7681.5|7678.4|7653.7|7650.5|5959
1699545900000|2023-11-09 16:05:00|7657.7|7654.9|7635.9|7633.1|7659.7|7656.9|7629.3|7626.5|7754
1699546200000|2023-11-09 16:10:00|7635.3|7632.1|7618.3|7615.5|7642|7639.1|7615.6|7612.8|4951
1699546500000|2023-11-09 16:15:00|7617.6|7614.8|7635.4|7632.6|7640.8|7637.6|7617.6|7614.8|3518
1699546800000|2023-11-09 16:20:00|7636.1|7633.3|7623.5|7620.7|7636.3|7633.3|7609.1|7605.7|2963
1699547100000|2023-11-09 16:25:00|7623.1|7620.3|7637.5|7634.7|7649.9|7646.7|7618.9|7616.1|3357
1699547400000|2023-11-09 16:30:00|7637.1|7633.7|7639.5|7636.7|7650.1|7647.3|7630.9|7627.7|2392
1699547700000|2023-11-09 16:35:00|7639.9|7636.1|7628.5|7625.7|7646.2|7643|7623.5|7620.1|1921
1699548000000|2023-11-09 16:40:00|7628.2|7624.4|7621.2|7617.4|7635.4|7632.6|7617.8|7614.4|1043
1699548300000|2023-11-09 16:45:00|7620.5|7617.7|7617.8|7615|7624.2|7620.9|7610.7|7607.4|1659
1699548600000|2023-11-09 16:50:00|7618.8|7615.6|7604.8|7602|7620.8|7617|7589.9|7586.7|3741
1699548900000|2023-11-09 16:55:00|7604.4|7601.6|7616.7|7612.9|7622|7619.2|7604.4|7601.6|2034
1699549200000|2023-11-09 17:00:00|7616|7613.2|7604.4|7601.6|7618.7|7615.5|7597.4|7594.6|2148
1699549500000|2023-11-09 17:05:00|7605|7602.2|7590.8|7588|7610.4|7607.1|7585.8|7583|1726
1699549800000|2023-11-09 17:10:00|7591.2|7588.4|7599|7596.2|7599.5|7596.2|7577.7|7574.9|2144
1699550100000|2023-11-09 17:15:00|7599.4|7595.6|7611.4|7608.6|7617|7613.6|7599|7595.2|1267
1699550400000|2023-11-09 17:20:00|7611|7608.2|7607|7604.2|7615.4|7612.6|7604.7|7601.9|626
1699550700000|2023-11-09 17:25:00|7606.8|7604|7608.4|7604.6|7622.7|7619.5|7603|7599.6|1401
1699551000000|2023-11-09 17:30:00|7607.8|7605|7619.9|7616.1|7622.7|7619.5|7607|7603.6|1267
1699551300000|2023-11-09 17:35:00|7619.3|7616.5|7610.4|7607.6|7623.3|7619.5|7602|7598.6|982
1699551600000|2023-11-09 17:40:00|7611|7607.2|7603.7|7600.9|7612.4|7609.2|7599|7595.9|860
1699551900000|2023-11-09 17:45:00|7604.3|7600.5|7586|7583.2|7607.7|7604.9|7580.7|7577.9|1781
1699552200000|2023-11-09 17:50:00|7585|7582.2|7599.3|7596.5|7604.9|7601.5|7583|7580.2|1279
1699552500000|2023-11-09 17:55:00|7598.9|7596.1|7611.2|7607.4|7611.2|7607.4|7594.5|7591.4|2138
1699552800000|2023-11-09 18:00:00|7610.9|7607.1|7633.4|7629.6|7636|7630.9|7609.8|7607|2259
1699553100000|2023-11-09 18:05:00|7633|7630.2|7614.8|7612|7633.4|7630.2|7611.4|7608|1566
1699553400000|2023-11-09 18:10:00|7614.2|7611.4|7649.3|7646.5|7655.5|7652.7|7614.2|7611|2542
1699553700000|2023-11-09 18:15:00|7648.9|7646.1|7652.7|7649.9|7656.7|7653.1|7645|7642.2|1393
1699554000000|2023-11-09 18:20:00|7653|7650.2|7648.8|7645|7661|7658.1|7647.8|7644.6|1452
1699554300000|2023-11-09 18:25:00|7648.4|7644.6|7642.8|7640|7657.4|7653.6|7642.2|7638.6|1084
1699554600000|2023-11-09 18:30:00|7642.4|7639.6|7628.5|7625.7|7650.2|7646.6|7628.5|7625.1|1492
1699554900000|2023-11-09 18:35:00|7628.9|7626.1|7629.3|7626.5|7632.9|7629.1|7622.3|7619|1415
1699555200000|2023-11-09 18:40:00|7628.3|7625.5|7621.5|7617.7|7629.3|7626.5|7616.5|7613.1|809
1699555500000|2023-11-09 18:45:00|7620.5|7617.1|7628.2|7625.4|7632.8|7629.4|7619.2|7616|1041
1699555800000|2023-11-09 18:50:00|7627.8|7625|7617.7|7614.9|7630.2|7627.4|7616.3|7612.9|2033
1699556100000|2023-11-09 18:55:00|7618.3|7614.5|7610.7|7607.9|7621.7|7618.9|7607|7604.2|1765
1699556400000|2023-11-09 19:00:00|7610.2|7606.4|7604.4|7600.6|7613.7|7610.5|7600.7|7597.9|1514
1699556700000|2023-11-09 19:05:00|7604|7600.2|7613.4|7610.6|7620.4|7617.2|7600.2|7596.9|1845
1699557000000|2023-11-09 19:10:00|7613.8|7610|7603.4|7600.6|7614.4|7611.2|7600|7597.2|1516
1699557300000|2023-11-09 19:15:00|7604|7601.2|7611.9|7609.1|7615.3|7612.5|7602|7598.2|1845
1699557600000|2023-11-09 19:20:00|7612.3|7608.5|7607.3|7604.5|7625.8|7622.6|7605.3|7602.1|3029
1699557900000|2023-11-09 19:25:00|7606.7|7603.5|7573.9|7571.1|7611.3|7608.5|7569.7|7566.9|12001
1699558200000|2023-11-09 19:30:00|7574.9|7572.1|7554.2|7551.4|7577.3|7573.9|7554.2|7551|2921
1699558500000|2023-11-09 19:35:00|7553.8|7551|7552.5|7549.7|7557.8|7555|7549.9|7546.7|1449
1699558800000|2023-11-09 19:40:00|7552.2|7548.7|7557.2|7553.4|7560.5|7557.4|7549.5|7546.7|669
1699559100000|2023-11-09 19:45:00|7558.2|7554.4|7559.2|7556.4|7561.5|7558.4|7550.2|7547.4|1051
1699559400000|2023-11-09 19:50:00|7558.5|7555.7|7549.9|7547.1|7561.5|7558.7|7548.9|7545.6|802
1699559700000|2023-11-09 19:55:00|7550.5|7546.7|7549.5|7546.7|7552.7|7549.1|7545.9|7543.1|1609
1699560000000|2023-11-09 20:00:00|7549.9|7545.7|7553.5|7550.7|7555.5|7552.1|7546.5|7543.7|931
1699560300000|2023-11-09 20:05:00|7553.9|7550.1|7557.9|7555.1|7561.2|7558.4|7553.5|7549.7|417
1699560600000|2023-11-09 20:10:00|7558.5|7554.7|7560.9|7558.1|7562|7559.1|7557.9|7554.7|263
1699560900000|2023-11-09 20:15:00|7561.5|7557.7|7558.9|7556.1|7562|7559.1|7557.9|7554.7|695
1699561200000|2023-11-09 20:20:00|7559.9|7556.7|7563.2|7560.4|7563.9|7560.4|7558.9|7555.7|361
1699561500000|2023-11-09 20:25:00|7562.8|7560|7562.2|7559.4|7565.9|7563.1|7561.5|7558.1|280
1699561800000|2023-11-09 20:30:00|7562.5|7558.7|7561.5|7557.7|7564.5|7561.7|7559.2|7556.2|166
1699562100000|2023-11-09 20:35:00|7560.9|7558.1|7560.5|7557.7|7562.5|7558.7|7558.5|7554.4|213
1699562400000|2023-11-09 20:40:00|7560.2|7557.4|7560.9|7557.1|7562.5|7559.1|7557.5|7554.4|131
1699562700000|2023-11-09 20:45:00|7560.5|7557.7|7563.3|7560.5|7565.9|7562.1|7560.5|7557.1|232
1699563000000|2023-11-09 20:50:00|7562.9|7560.1|7561.7|7558.9|7566.1|7562.5|7560.7|7557.5|302
1699563300000|2023-11-09 20:55:00|7561.3|7558.5|7559.3|7556.5|7562.3|7559.1|7558.3|7555.1|244
1699563600000|2023-11-09 21:00:00|7559.5|7556.7|7559.3|7556.5|7561.7|7558.5|7555.7|7552.5|215
1699563900000|2023-11-09 21:05:00|7559.7|7555.9|7558.3|7555.5|7562.3|7558.9|7557.9|7554.5|88
1699564200000|2023-11-09 21:10:00|7558.7|7554.9|7558.3|7554.5|7558.7|7555.5|7556.3|7553.1|52
1699564500000|2023-11-09 21:15:00|7557.9|7555.1|7564.3|7561.5|7565.3|7561.7|7557.3|7554.5|270
1699564800000|2023-11-09 21:20:00|7563.9|7561.1|7561.7|7557.9|7564.7|7561.5|7559.9|7556.5|183
1699565100000|2023-11-09 21:25:00|7561.3|7557.5|7557.7|7553.9|7561.3|7557.9|7554.9|7551.5|277
1699565400000|2023-11-09 21:30:00|7557.3|7554.5|7560.7|7556.9|7561.3|7557.9|7556.1|7552.5|230
1699565700000|2023-11-09 21:35:00|7561.1|7557.9|7559.7|7556.9|7561.7|7558.1|7558.1|7555.3|96
1699566000000|2023-11-09 21:40:00|7559.3|7556.5|7559.7|7556.9|7561.7|7557.9|7557.7|7554.5|131
1699566300000|2023-11-09 21:45:00|7559.3|7556.5|7558.3|7555.5|7560.7|7557.5|7556.7|7553.8|241
1699566600000|2023-11-09 21:50:00|7558.7|7554.9|7560.7|7556.9|7560.7|7557.3|7556.7|7553.5|136
1699566900000|2023-11-09 21:55:00|7561.9|7557.9|7564.1|7560.3|7565.7|7562.1|7560.3|7556.9|471
1699570800000|2023-11-09 23:00:00|7558.9|7555.1|7559.9|7557.1|7561.3|7557.9|7554.6|7551.8|158
1699571100000|2023-11-09 23:05:00|7560.6|7556.8|7561.9|7559.1|7562.6|7559.1|7559.6|7556.4|67
1699571400000|2023-11-09 23:10:00|7561.6|7558.8|7560.2|7556.4|7564.9|7561.8|7559.3|7555.9|120
1699571700000|2023-11-09 23:15:00|7560.7|7557.4|7562.6|7559.8|7563.2|7560.4|7558.6|7555.8|81
1699572000000|2023-11-09 23:20:00|7563.2|7559.4|7562.9|7559.1|7565.9|7562.8|7561.9|7558.8|44
1699572300000|2023-11-09 23:25:00|7562.6|7559.8|7561.9|7558.1|7563.9|7560.1|7560.9|7558.1|18
1699572600000|2023-11-09 23:30:00|7561.3|7558.5|7561.3|7558.5|7563.3|7560.5|7560.6|7557.1|114
1699572900000|2023-11-09 23:35:00|7562.3|7559.5|7560.3|7557.5|7562.3|7559.5|7559.9|7557.1|34
1699573200000|2023-11-09 23:40:00|7560.9|7557.1|7560.7|7557.9|7562.3|7559.5|7560.3|7557.1|40
1699573500000|2023-11-09 23:45:00|7561.3|7557.5|7559.3|7556.5|7563.3|7560.5|7559.3|7556.1|59
1699573800000|2023-11-09 23:50:00|7558.9|7556.1|7556.7|7552.9|7560.3|7556.9|7555.7|7552.5|58
1699574100000|2023-11-09 23:55:00|7557.1|7553.9|7556.7|7553.9|7558.1|7554.9|7555.7|7552.5|75
1699574400000|2023-11-10 00:00:00|7557.3|7553.5|7546.7|7542.9|7557.8|7554.5|7545.3|7541.9|310
1699574700000|2023-11-10 00:05:00|7546.3|7543.5|7539.9|7536.1|7546.7|7543.5|7536.3|7532.9|282
1699575000000|2023-11-10 00:10:00|7539.3|7536.5|7544.7|7540.9|7544.8|7541.5|7539.3|7536.1|71
1699575300000|2023-11-10 00:15:00|7544.3|7541.5|7543.3|7540.5|7545.1|7542.3|7541.3|7538.1|73
1699575600000|2023-11-10 00:20:00|7543.9|7540.1|7546.3|7543.5|7546.8|7543.9|7543.3|7540.1|61
1699575900000|2023-11-10 00:25:00|7546.7|7542.9|7547.9|7544.1|7548.3|7545.5|7545.7|7542.5|61
1699576200000|2023-11-10 00:30:00|7547.3|7544.5|7557.6|7554.8|7558.2|7555.4|7547.3|7544.1|566
1699576500000|2023-11-10 00:35:00|7558.2|7554.4|7553.6|7550.8|7558.9|7555.8|7553.6|7550.8|117
1699576800000|2023-11-10 00:40:00|7553.9|7550.1|7552.6|7549.8|7554.1|7550.8|7552.6|7549.4|36
1699577100000|2023-11-10 00:45:00|7552.9|7550.1|7551.9|7548.1|7552.9|7550.1|7549.3|7546.1|55
1699577400000|2023-11-10 00:50:00|7551.6|7547.8|7552.6|7549.8|7552.9|7549.8|7550.6|7547.4|36
1699577700000|2023-11-10 00:55:00|7552.9|7549.1|7556.8|7554|7558.2|7555|7552.6|7549.1|166
1699578000000|2023-11-10 01:00:00|7555.8|7553|7563.6|7560.8|7567.9|7564.8|7552.6|7549.8|726
1699578300000|2023-11-10 01:05:00|7563.9|7561.1|7558.9|7555.1|7565.9|7562.8|7556.3|7553.1|161
1699578600000|2023-11-10 01:10:00|7558.6|7554.8|7565.9|7562.1|7571.2|7567.8|7555.6|7552.8|195
1699578900000|2023-11-10 01:15:00|7565.6|7562.8|7574.6|7570.8|7574.7|7571.5|7564.6|7561.4|191
1699579200000|2023-11-10 01:20:00|7574.2|7570.4|7574.3|7571.5|7578.1|7574.8|7570.3|7567.5|369
1699579500000|2023-11-10 01:25:00|7573.9|7571.1|7575.3|7571.5|7577.9|7574.8|7573.6|7570.4|100
1699579800000|2023-11-10 01:30:00|7575.7|7571.9|7575.3|7571.5|7581.7|7577.9|7570.3|7567.5|279
1699580100000|2023-11-10 01:35:00|7575.7|7571.9|7578.7|7574.9|7579.7|7576.5|7573.7|7570.4|108
1699580400000|2023-11-10 01:40:00|7577.7|7574.5|7568.7|7564.9|7579.7|7576.3|7567.3|7563.5|136
1699580700000|2023-11-10 01:45:00|7567.3|7564.5|7569.7|7566.9|7570.7|7567.9|7566.3|7563.5|122
1699581000000|2023-11-10 01:50:00|7570.7|7567.5|7567.7|7563.9|7571.7|7568.9|7565.7|7562.9|90
1699581300000|2023-11-10 01:55:00|7567.3|7564.9|7577.7|7573.9|7579.1|7575.9|7567.3|7564.5|95
1699581600000|2023-11-10 02:00:00|7577.1|7574.3|7575.3|7572.5|7577.8|7574.5|7570.7|7567.4|160
1699581900000|2023-11-10 02:05:00|7575.7|7571.9|7576.3|7573.5|7582.7|7579.9|7572.7|7569.5|224
1699582200000|2023-11-10 02:10:00|7576.1|7573.3|7575.7|7572.9|7577.7|7574.5|7573.1|7569.9|76
1699582500000|2023-11-10 02:15:00|7576.1|7573.3|7583.7|7579.9|7586|7583.2|7575.1|7571.9|387
1699582800000|2023-11-10 02:20:00|7583.3|7579.5|7583.3|7580.5|7587.7|7584.9|7580.3|7577.2|147
1699583100000|2023-11-10 02:25:00|7583.7|7580.9|7591|7588.2|7591.3|7588.2|7583.7|7580.5|235
1699583400000|2023-11-10 02:30:00|7591.3|7587.5|7588|7584.2|7591.3|7588|7585.6|7582.2|139
1699583700000|2023-11-10 02:35:00|7587|7584.8|7585|7582.2|7589|7586.2|7584.3|7581.5|113
1699584000000|2023-11-10 02:40:00|7584.6|7581.8|7592|7589.2|7594|7591.2|7584.6|7581.8|274
1699584300000|2023-11-10 02:45:00|7591.6|7588.8|7600.6|7597.8|7601|7597.8|7591|7588.2|316
1699584600000|2023-11-10 02:50:00|7601|7597.2|7601|7597.2|7603.2|7600.3|7597|7594.2|523
1699584900000|2023-11-10 02:55:00|7601.6|7598.8|7600.7|7596.9|7603|7600.2|7599.3|7595.5|212
1699585200000|2023-11-10 03:00:00|7600.3|7597.5|7601.7|7598.9|7606.3|7603|7600.3|7596.9|181
1699585500000|2023-11-10 03:05:00|7602.1|7599.3|7602.3|7599.5|7606.7|7603.5|7602.1|7598.9|100
1699585800000|2023-11-10 03:10:00|7602.7|7599.9|7603.7|7599.9|7604.7|7600.9|7599.1|7595.9|123
1699586100000|2023-11-10 03:15:00|7603.1|7600.3|7602.3|7599.5|7605.7|7602.5|7601.7|7598.9|140
1699586400000|2023-11-10 03:20:00|7602.7|7599.9|7604.7|7601.9|7605.7|7602.5|7601.3|7597.5|101
1699586700000|2023-11-10 03:25:00|7603.7|7600.9|7602.7|7598.9|7604.7|7600.9|7601.3|7597.9|38
1699587000000|2023-11-10 03:30:00|7602.1|7599.3|7601.3|7598.5|7603.2|7599.9|7599.1|7595.5|103
1699587300000|2023-11-10 03:35:00|7601.1|7598.3|7598.7|7594.9|7602.7|7599.9|7597.7|7594.4|98
1699587600000|2023-11-10 03:40:00|7598.1|7595.3|7598.7|7595.9|7599.7|7596.9|7597.2|7594|77
1699587900000|2023-11-10 03:45:00|7597.7|7594.9|7590.7|7586.9|7598.7|7594.9|7589.7|7586.4|267
1699588200000|2023-11-10 03:50:00|7590.3|7587.5|7597.3|7594.5|7599.7|7596.9|7590.3|7586.9|265
1699588500000|2023-11-10 03:55:00|7597.7|7593.9|7598.7|7595.9|7601.8|7598.5|7595.3|7592.2|130
1699588800000|2023-11-10 04:00:00|7598.3|7595.5|7594.7|7591.9|7599.7|7596.9|7594.3|7590.9|76
1699589100000|2023-11-10 04:05:00|7595.1|7592.3|7600.7|7596.9|7601.1|7597.9|7594.3|7590.9|120
1699589400000|2023-11-10 04:10:00|7600.3|7597.5|7599.7|7595.9|7601.7|7598.3|7597.3|7594.2|106
1699589700000|2023-11-10 04:15:00|7599.3|7596.5|7614.3|7611.5|7618.3|7615.2|7599.3|7595.9|606
1699590000000|2023-11-10 04:20:00|7615|7611.2|7622.3|7618.5|7624.7|7621.9|7614.3|7611.2|314
1699590300000|2023-11-10 04:25:00|7623|7619.5|7610.8|7607|7624.3|7620.8|7610.7|7606.9|551
1699590600000|2023-11-10 04:30:00|7610.7|7606.9|7623.7|7619.9|7629.2|7626.4|7610.7|7606.9|654
1699590900000|2023-11-10 04:35:00|7623|7619.2|7627.6|7624.8|7632|7628.8|7623|7619.2|391
1699591200000|2023-11-10 04:40:00|7627|7623.8|7627|7623.2|7631|7628.2|7622.6|7619.8|173
1699591500000|2023-11-10 04:45:00|7626|7622.8|7620.4|7617.6|7627|7624.2|7620.4|7617.6|170
1699591800000|2023-11-10 04:50:00|7620.7|7617.9|7621.7|7617.9|7625.1|7621.9|7620.4|7617.6|130
1699592100000|2023-11-10 04:55:00|7620.7|7617.6|7617.7|7614.9|7621.7|7617.9|7615.4|7612.6|131
1699592400000|2023-11-10 05:00:00|7617|7614.2|7614.7|7610.9|7617.2|7614.2|7613.4|7610.2|66
1699592700000|2023-11-10 05:05:00|7614.4|7611.6|7612.7|7608.9|7614.7|7611.6|7611.4|7607.9|83
1699593000000|2023-11-10 05:10:00|7611.7|7607.9|7613.4|7610.6|7613.7|7610.9|7609.7|7606.9|124
1699593300000|2023-11-10 05:15:00|7613.7|7609.9|7607.4|7604.6|7613.7|7610.4|7606.7|7603.9|99
1699593600000|2023-11-10 05:20:00|7607.7|7604.9|7608.4|7605.6|7610.2|7606.9|7606.7|7603.6|55
1699593900000|2023-11-10 05:25:00|7608.7|7605.9|7608.4|7605.6|7609.7|7606.6|7605.4|7602.6|109
1699594200000|2023-11-10 05:30:00|7609|7605.2|7608|7604.2|7609.7|7606.9|7604.4|7601.1|189
1699594500000|2023-11-10 05:35:00|7607.4|7604.6|7604.4|7601.6|7608|7604.6|7603.4|7599.8|70
1699594800000|2023-11-10 05:40:00|7605|7601.2|7606|7603.2|7607.4|7604.6|7603.9|7600.6|89
1699595100000|2023-11-10 05:45:00|7607|7604.2|7609.4|7606.6|7610|7606.9|7605.4|7601.6|58
1699595400000|2023-11-10 05:50:00|7610|7606.2|7613.4|7610.6|7614.5|7611.6|7608.4|7605.2|139
1699595700000|2023-11-10 05:55:00|7613.7|7610.9|7612.7|7608.9|7615.9|7612.6|7612.4|7608.6|105
1699596000000|2023-11-10 06:00:00|7611.7|7608.6|7608.4|7605.6|7612.7|7608.9|7606.4|7603.2|95
1699596300000|2023-11-10 06:05:00|7608|7604.6|7605.5|7602.7|7611|7607.7|7605|7602.2|117
1699596600000|2023-11-10 06:10:00|7606|7603.2|7604.7|7600.9|7609.7|7606.6|7604|7600.6|112
1699596900000|2023-11-10 06:15:00|7604.1|7601.3|7611.7|7608.9|7612.7|7609.6|7602|7598.2|142
1699597200000|2023-11-10 06:20:00|7612.4|7608.6|7614|7610.2|7615.7|7612.6|7607.4|7604.2|145
1699597500000|2023-11-10 06:25:00|7613.4|7610.6|7614.4|7611.6|7615.1|7611.9|7611.4|7608.6|62
1699597800000|2023-11-10 06:30:00|7615.4|7612.6|7610.4|7607.6|7615.4|7612.6|7609.4|7605.9|73
1699598100000|2023-11-10 06:35:00|7610.7|7606.9|7612.7|7608.9|7612.7|7609.6|7607.4|7604.2|106
1699598400000|2023-11-10 06:40:00|7612.4|7608.6|7606.1|7603.3|7612.4|7608.6|7604.1|7600.9|303
1699598700000|2023-11-10 06:45:00|7605.4|7602.6|7613.4|7609.6|7614.7|7611.6|7605.4|7602.2|125
1699599000000|2023-11-10 06:50:00|7612.7|7609.9|7612.7|7608.9|7615.7|7611.9|7609.4|7606.2|134
1699599300000|2023-11-10 06:55:00|7612.4|7608.6|7611.4|7608.6|7612.4|7608.6|7608.4|7605.2|47
1699599600000|2023-11-10 07:00:00|7611.6|7608.8|7609|7605.2|7613.9|7610.6|7607.4|7604.2|90
1699599900000|2023-11-10 07:05:00|7609.4|7605.6|7606|7602.2|7610|7606.6|7603.8|7600.6|212
1699600200000|2023-11-10 07:10:00|7605.6|7602.8|7612.4|7609.6|7612.4|7609.6|7604.4|7601.2|138
1699600500000|2023-11-10 07:15:00|7612.8|7609|7612.8|7610|7614.9|7611.6|7603.9|7600.6|222
1699600800000|2023-11-10 07:20:00|7612.4|7609.6|7606.4|7603.6|7613.8|7610.3|7605.4|7602.2|260
1699601100000|2023-11-10 07:25:00|7606.8|7604|7609.4|7606.6|7611.8|7608.6|7606.4|7603.2|92
1699601400000|2023-11-10 07:30:00|7609.8|7606|7610.4|7607.6|7612.4|7609.2|7607|7604.2|101
1699601700000|2023-11-10 07:35:00|7611|7607.2|7614|7610.2|7614.4|7611.2|7606.9|7603.6|162
1699602000000|2023-11-10 07:40:00|7613.4|7610.6|7608.4|7605.6|7615.8|7612|7608.4|7605.1|352
1699602300000|2023-11-10 07:45:00|7607.9|7604.6|7612|7608.2|7612|7609.2|7605.4|7602.2|389
1699602600000|2023-11-10 07:50:00|7611.4|7608.6|7602.4|7599.6|7612|7608.8|7602|7598.6|252
1699602900000|2023-11-10 07:55:00|7602.8|7599|7600.4|7597.6|7603.8|7600.6|7596.4|7593.2|333
1699603200000|2023-11-10 08:00:00|7600.8|7598|7590|7587.2|7601.1|7598.3|7590|7586.8|708
1699603500000|2023-11-10 08:05:00|7591.4|7587.6|7596.6|7593.8|7599|7595.2|7587.6|7584.8|503
1699603800000|2023-11-10 08:10:00|7597|7594.2|7601|7597.2|7605.2|7602.2|7595|7591.8|286
1699604100000|2023-11-10 08:15:00|7600.4|7597.6|7604|7601.2|7605|7601.8|7594.6|7591|279
1699604400000|2023-11-10 08:20:00|7603.6|7600.8|7607.6|7604.8|7612.7|7609.4|7601|7597.8|323
1699604700000|2023-11-10 08:25:00|7608.2|7605.4|7618.8|7616|7622.9|7619.6|7593.6|7590.4|1243
1699605000000|2023-11-10 08:30:00|7617.4|7614.6|7617.8|7615|7622.8|7620|7614.8|7611.6|649
1699605300000|2023-11-10 08:35:00|7617.4|7614.6|7621.8|7619|7626.8|7623.6|7615.8|7612|607
1699605600000|2023-11-10 08:40:00|7621.2|7617.4|7624|7621.2|7628.4|7625|7619.8|7616.4|455
1699605900000|2023-11-10 08:45:00|7624.4|7620.6|7621|7618.2|7625|7621.8|7616|7612.7|306
1699606200000|2023-11-10 08:50:00|7620|7617.2|7631|7628.2|7632.6|7629.2|7620|7616.8|370
1699606500000|2023-11-10 08:55:00|7630.2|7627.4|7630|7626.2|7638|7635.2|7627.6|7624.8|510
1699606800000|2023-11-10 09:00:00|7630.2|7626.4|7621.2|7617.4|7635.6|7632.8|7618.2|7615.2|569
1699607100000|2023-11-10 09:05:00|7622|7618.2|7613.6|7610.8|7625.7|7622.4|7611|7607.8|521
1699607400000|2023-11-10 09:10:00|7614.2|7610.4|7616|7613.2|7622.6|7619.8|7612|7609|584
1699607700000|2023-11-10 09:15:00|7615.6|7612.8|7623.4|7620.6|7624|7620.6|7609.8|7607|395
1699608000000|2023-11-10 09:20:00|7623.8|7620|7621|7617.2|7623.8|7620.6|7612.8|7609.6|258
1699608300000|2023-11-10 09:25:00|7620.4|7617.6|7620|7616.2|7623.8|7620.6|7614|7611.1|474
1699608600000|2023-11-10 09:30:00|7619.4|7616.6|7638.4|7634.6|7639|7635.6|7619.4|7616.2|464
1699608900000|2023-11-10 09:35:00|7637.8|7635|7637|7634.2|7639|7636.2|7627.8|7624.5|685
1699609200000|2023-11-10 09:40:00|7636.6|7633.2|7645.4|7642.6|7648|7645.2|7636.6|7633.2|661
1699609500000|2023-11-10 09:45:00|7646|7642.2|7649|7645.2|7649.6|7646.4|7638.6|7635.4|463
1699609800000|2023-11-10 09:50:00|7648|7644.8|7647.6|7644.8|7653|7649.6|7646|7642.4|389
1699610100000|2023-11-10 09:55:00|7648.6|7645.8|7648.6|7645.8|7653.1|7649.8|7644|7640.2|416
1699610400000|2023-11-10 10:00:00|7649|7645.2|7637.4|7634.6|7650.6|7647.8|7637|7634.2|364
1699610700000|2023-11-10 10:05:00|7638|7634.2|7638.4|7635.6|7640|7636.8|7633.5|7630.2|339
1699611000000|2023-11-10 10:10:00|7638|7635.2|7639.4|7636.6|7646|7643.2|7635.4|7632.6|331
1699611300000|2023-11-10 10:15:00|7639.8|7636|7640|7637.2|7640|7637.2|7627|7623.6|571
1699611600000|2023-11-10 10:20:00|7641|7638.2|7650.4|7647.6|7652|7648.8|7640|7637.2|476
1699611900000|2023-11-10 10:25:00|7651|7647.2|7652.4|7649.6|7653|7649.8|7644|7641.1|319
1699612200000|2023-11-10 10:30:00|7652|7649.2|7654.8|7652|7655.2|7652|7649|7645.8|593
1699612500000|2023-11-10 10:35:00|7655.7|7652.9|7646.6|7643.8|7658.8|7656|7641.6|7638.8|551
1699612800000|2023-11-10 10:40:00|7646.4|7643.6|7645|7641.2|7647.6|7644.2|7641.6|7638.4|222
1699613100000|2023-11-10 10:45:00|7643.6|7640.8|7647.8|7645|7650.6|7647.4|7642.6|7639.8|239
1699613400000|2023-11-10 10:50:00|7648.2|7644.4|7639.2|7636.4|7651.8|7648.7|7639.2|7636.3|263
1699613700000|2023-11-10 10:55:00|7640.2|7637.4|7644.2|7641.4|7650.2|7646.7|7639.2|7636|191
1699614000000|2023-11-10 11:00:00|7643.6|7640.8|7644.2|7641.4|7648.2|7645|7639.6|7636.8|257
1699614300000|2023-11-10 11:05:00|7644.8|7642|7648.8|7646|7657.2|7653.4|7639.2|7636.4|487
1699614600000|2023-11-10 11:10:00|7649.8|7647|7646.8|7644|7651.2|7648|7644.2|7641|258
1699614900000|2023-11-10 11:15:00|7647.8|7644.4|7653.2|7649.4|7654.2|7650.8|7643.8|7640.9|297
1699615200000|2023-11-10 11:20:00|7652.8|7650|7654.8|7652|7656.8|7654|7647.6|7644.8|313
1699615500000|2023-11-10 11:25:00|7654.5|7651.7|7659.8|7657|7661.2|7658|7653.2|7650|422
1699615800000|2023-11-10 11:30:00|7659.2|7656.4|7655.2|7652.4|7662.9|7660|7653.8|7651|450
1699616100000|2023-11-10 11:35:00|7654.8|7652|7650.2|7647.4|7656.8|7654|7650.2|7647|204
1699616400000|2023-11-10 11:40:00|7649.6|7646.4|7655.8|7653|7658.2|7655.4|7648.2|7645|242
1699616700000|2023-11-10 11:45:00|7657.2|7653.4|7663.8|7661|7665.3|7662|7655.8|7653|348
1699617000000|2023-11-10 11:50:00|7663.2|7660.4|7661.8|7659|7667|7663.7|7661.2|7657.9|852
1699617300000|2023-11-10 11:55:00|7662.2|7658.4|7664.8|7661|7665.8|7662|7661.2|7658|165
1699617600000|2023-11-10 12:00:00|7665.2|7661.4|7661.8|7659|7668.8|7665.7|7658.8|7655.4|676
1699617900000|2023-11-10 12:05:00|7661.2|7658.4|7663.5|7660.7|7667.6|7664.7|7659.5|7656.4|431
1699618200000|2023-11-10 12:10:00|7663.7|7660.9|7678.5|7675.7|7679.8|7677|7663.5|7660.2|951
1699618500000|2023-11-10 12:15:00|7678.8|7675|7682.5|7678.7|7683.5|7680.7|7674.2|7671.4|1177
1699618800000|2023-11-10 12:20:00|7682.1|7678.3|7674.5|7671.7|7684.6|7681.7|7673.5|7670.2|730
1699619100000|2023-11-10 12:25:00|7675.1|7672.3|7676.5|7672.7|7680.5|7677.7|7673.5|7670.3|2089
1699619400000|2023-11-10 12:30:00|7676.1|7673.3|7662.8|7660|7677.5|7674.3|7662.2|7659|1126
1699619700000|2023-11-10 12:35:00|7663.5|7659.7|7676.2|7672.4|7676.8|7674|7661.7|7658.4|548
1699620000000|2023-11-10 12:40:00|7675.8|7673|7673.8|7671|7676.2|7673|7670.8|7667.9|286
1699620300000|2023-11-10 12:45:00|7674.2|7670.4|7670.8|7668|7676.8|7673.4|7669.2|7666|283
1699620600000|2023-11-10 12:50:00|7671.2|7668.4|7662.8|7660|7672.2|7669.4|7661.8|7659|271
1699620900000|2023-11-10 12:55:00|7662.5|7659|7662.2|7659.4|7667.8|7664.5|7657.6|7654.4|742
1699621200000|2023-11-10 13:00:00|7662.5|7659.7|7651.8|7649|7664.8|7662|7648.8|7645.4|1253
1699621500000|2023-11-10 13:05:00|7652.2|7649.4|7659.8|7657|7660.2|7657.4|7649.2|7646.4|991
1699621800000|2023-11-10 13:10:00|7660.2|7656.4|7653.2|7650.4|7660.2|7657.4|7651.2|7648|612
1699622100000|2023-11-10 13:15:00|7653.8|7651|7662.9|7660.1|7670.9|7667.1|7653.5|7650.7|948
1699622400000|2023-11-10 13:20:00|7663.5|7659.7|7659.9|7657.1|7663.9|7660.1|7649|7646.1|571
1699622700000|2023-11-10 13:25:00|7660.2|7656.1|7657.9|7655.1|7660.9|7658.1|7653.5|7650.7|307
1699623000000|2023-11-10 13:30:00|7658.9|7654.7|7649.1|7646.3|7659.9|7656.4|7645.2|7642.1|1636
1699623300000|2023-11-10 13:35:00|7649.5|7646.7|7654.1|7651.3|7659.2|7656.3|7648.5|7645.7|884
1699623600000|2023-11-10 13:40:00|7655.1|7650.9|7651.1|7648.3|7655.1|7651.3|7644.5|7641.7|445
1699623900000|2023-11-10 13:45:00|7650.5|7647.7|7659.9|7656.1|7668.3|7664.9|7650.1|7646.9|3464
1699624200000|2023-11-10 13:50:00|7658.9|7656.7|7676.5|7672.7|7679.5|7675.7|7651.2|7648.4|1398
1699624500000|2023-11-10 13:55:00|7676.1|7672.3|7675.5|7672.7|7687.1|7683.3|7673.5|7670.3|1301
1699624800000|2023-11-10 14:00:00|7676.1|7672.3|7663.1|7660.3|7676.1|7673.3|7646.5|7643.7|3269
1699625100000|2023-11-10 14:05:00|7663.5|7659.7|7673.7|7669.9|7682.7|7679.5|7663.1|7659.3|2525
1699625400000|2023-11-10 14:10:00|7673.3|7669.5|7671.3|7668.5|7680.4|7677.1|7664.9|7662.1|1966
1699625700000|2023-11-10 14:15:00|7670.9|7668.1|7663.3|7660.5|7674.9|7671.1|7656.7|7653.5|1040
1699626000000|2023-11-10 14:20:00|7663.7|7659.9|7664.9|7661.1|7676.9|7673.7|7659.3|7656.5|2193
1699626300000|2023-11-10 14:25:00|7665.3|7661.5|7676.3|7672.5|7678.3|7675.1|7663.9|7660.7|1345
1699626600000|2023-11-10 14:30:00|7675.7|7672.9|7684.5|7680.7|7688.3|7685.1|7668.3|7665.1|2217
1699626900000|2023-11-10 14:35:00|7684.1|7681.3|7670.9|7667.1|7685|7682.1|7665.3|7662.1|1843
1699627200000|2023-11-10 14:40:00|7671.3|7668.5|7660.7|7656.9|7671.8|7668.5|7654.3|7650.5|1847
1699627500000|2023-11-10 14:45:00|7660.3|7657.5|7670.3|7667.5|7694.1|7691.3|7660.3|7657.1|4010
1699627800000|2023-11-10 14:50:00|7670.7|7667.9|7691.9|7689.1|7699.5|7696.5|7664.7|7661.5|3754
1699628100000|2023-11-10 14:55:00|7691.7|7688.9|7686.5|7683.7|7696.9|7694.1|7685.5|7682.1|1217
1699628400000|2023-11-10 15:00:00|7686.3|7683.5|7692.1|7689.3|7701.5|7697.7|7683.5|7680.7|2429
1699628700000|2023-11-10 15:05:00|7691.9|7689.1|7689.5|7686.7|7693.5|7690.3|7681.5|7678.6|1800
1699629000000|2023-11-10 15:10:00|7690.5|7686.2|7683.1|7679.3|7690.5|7687.7|7676.5|7673.7|1963
1699629300000|2023-11-10 15:15:00|7682.7|7679.9|7672.9|7670.1|7686.9|7684.1|7664.3|7661.1|2614
1699629600000|2023-11-10 15:20:00|7673.1|7670.3|7689.7|7686.9|7699.1|7696.3|7673.1|7670.3|2377
1699629900000|2023-11-10 15:25:00|7690.1|7687.3|7688.7|7685.9|7699.1|7695.9|7686.1|7682.7|1353
1699630200000|2023-11-10 15:30:00|7689.3|7685.5|7690.7|7687.9|7705|7701.8|7683.7|7680.5|2177
1699630500000|2023-11-10 15:35:00|7691|7688.2|7697.3|7693.5|7702.8|7699.9|7691|7687.9|1066
1699630800000|2023-11-10 15:40:00|7696.7|7693.9|7686.9|7683.1|7705.9|7701.3|7680.9|7678.1|1990
1699631100000|2023-11-10 15:45:00|7686.3|7683.5|7682.5|7678.7|7687.5|7684.3|7677.9|7675.1|1997
1699631400000|2023-11-10 15:50:00|7681.9|7679.1|7673.5|7669.7|7682.5|7679.2|7668.9|7666.1|1336
1699631700000|2023-11-10 15:55:00|7672.9|7670.1|7687.9|7685.1|7689.9|7686.7|7668.9|7665.6|1018
1699632000000|2023-11-10 16:00:00|7687.5|7684.7|7677.5|7673.7|7689.9|7686.5|7672.5|7669.1|1070
1699632300000|2023-11-10 16:05:00|7676.7|7673.9|7702.7|7699.9|7709.7|7706.5|7675.5|7672.7|2784
1699632600000|2023-11-10 16:10:00|7703.3|7699.5|7695.1|7692.3|7711.7|7708.5|7690.7|7687.3|1549
1699632900000|2023-11-10 16:15:00|7694.7|7691.9|7699.9|7697.1|7705.7|7702.5|7690.7|7687.5|1698
1699633200000|2023-11-10 16:20:00|7699.6|7696.8|7694.1|7691.3|7700.1|7697.1|7685.7|7682.5|1371
1699633500000|2023-11-10 16:25:00|7693.7|7690.9|7711.7|7708.9|7716.9|7713.3|7684.1|7681.3|3237
1699633800000|2023-11-10 16:30:00|7709.7|7706.9|7707.7|7704.9|7719.1|7716.3|7701.7|7698.9|1442
1699634100000|2023-11-10 16:35:00|7708.1|7704.3|7748.3|7744.5|7757.4|7754.5|7706.1|7702.8|4921
1699634400000|2023-11-10 16:40:00|7747.3|7744.1|7743.3|7740.5|7755.9|7752.8|7733.9|7730.8|2564
1699634700000|2023-11-10 16:45:00|7743.7|7740.9|7726.7|7723.9|7744.3|7741.1|7723.1|7720.3|1452
1699635000000|2023-11-10 16:50:00|7727.3|7724.5|7724.1|7721.3|7731.7|7727.9|7721.7|7718.5|1004
1699635300000|2023-11-10 16:55:00|7723.7|7720.9|7725.5|7722.7|7727.9|7725.1|7716.1|7713.3|1647
1699635600000|2023-11-10 17:00:00|7726.5|7723.1|7709.7|7705.9|7728.1|7725.3|7709.3|7705.9|2421
1699635900000|2023-11-10 17:05:00|7709.3|7706.5|7706.3|7703.5|7713.9|7710.5|7701.3|7698.5|2309
1699636200000|2023-11-10 17:10:00|7707.3|7704.5|7713.3|7710.5|7721.3|7718.1|7705.3|7702.5|983
1699636500000|2023-11-10 17:15:00|7712.9|7710.1|7710.5|7706.7|7717.1|7714.3|7702.9|7699.7|1530
1699636800000|2023-11-10 17:20:00|7709.9|7706.1|7707.9|7705.1|7712.5|7709.7|7697.9|7695.1|904
1699637100000|2023-11-10 17:25:00|7707.5|7704.7|7707.5|7704.7|7714.5|7711.3|7704.4|7701.1|883
1699637400000|2023-11-10 17:30:00|7706.9|7704.1|7714.1|7711.3|7726.7|7723.5|7706.9|7703.7|1295
1699637700000|2023-11-10 17:35:00|7714.3|7711.5|7728.7|7725.9|7729.7|7726.9|7711.7|7708.9|869
1699638000000|2023-11-10 17:40:00|7728.3|7725.5|7739.7|7736.9|7741.1|7738.3|7726.7|7723.5|1290
1699638300000|2023-11-10 17:45:00|7740.1|7736.3|7743.7|7740.9|7747.8|7744.5|7738.1|7734.7|1308
1699638600000|2023-11-10 17:50:00|7744.1|7740.3|7735.3|7732.5|7745.1|7742.3|7732.1|7729.3|925
1699638900000|2023-11-10 17:55:00|7735.7|7732.9|7751.3|7748.5|7754.7|7750.9|7735.1|7731.9|1231
1699639200000|2023-11-10 18:00:00|7751.7|7747.9|7756.7|7753.9|7773.1|7770.3|7751.3|7747.9|2759
1699639500000|2023-11-10 18:05:00|7757.1|7754.3|7759.3|7755.5|7760.3|7756.9|7747.1|7743.9|1358
1699639800000|2023-11-10 18:10:00|7759.7|7755.9|7742.1|7739.3|7763.7|7760.5|7741.7|7738.9|1244
1699640100000|2023-11-10 18:15:00|7742.7|7738.9|7744.3|7741.5|7745.7|7742.5|7736.1|7732.9|1432
1699640400000|2023-11-10 18:20:00|7744.7|7741.9|7729.5|7726.7|7746.7|7743.5|7725.7|7722.9|4142
1699640700000|2023-11-10 18:25:00|7730.1|7726.3|7731.7|7727.9|7737.3|7734.5|7726.5|7723.3|3476
1699641000000|2023-11-10 18:30:00|7731.3|7728.5|7730.3|7726.5|7734.3|7731|7726.7|7723.5|1218
1699641300000|2023-11-10 18:35:00|7729.7|7726.9|7728.9|7726.1|7735.9|7733.1|7725.7|7722.4|2140
1699641600000|2023-11-10 18:40:00|7729.3|7726.5|7731.5|7728.7|7733.5|7730.3|7723.7|7720.5|1151
1699641900000|2023-11-10 18:45:00|7732.1|7728.3|7743.5|7740.7|7746.9|7744.1|7731.5|7728.3|1188
1699642200000|2023-11-10 18:50:00|7743.1|7740.3|7736.1|7733.3|7750.5|7747.7|7736|7732.7|1046
1699642500000|2023-11-10 18:55:00|7736.9|7734.1|7736.5|7733.7|7740.1|7736.7|7731.5|7728.7|1048
1699642800000|2023-11-10 19:00:00|7736.7|7733.9|7733.7|7730.9|7741.1|7738.3|7731.9|7728.7|954
1699643100000|2023-11-10 19:05:00|7733.9|7731.1|7745.5|7742.7|7747.1|7744.3|7733.3|7730.5|3736
1699643400000|2023-11-10 19:10:00|7745.9|7743.1|7760.5|7757.7|7763.5|7760.7|7743.3|7740.1|1595
1699643700000|2023-11-10 19:15:00|7761.3|7757.5|7761.9|7759.1|7764.5|7761.1|7754.3|7751.5|1582
1699644000000|2023-11-10 19:20:00|7762.5|7759.7|7753.9|7750.1|7770.5|7767.4|7752.3|7749.1|4701
1699644300000|2023-11-10 19:25:00|7753.5|7750.7|7719.5|7716.7|7754.9|7751.7|7710.5|7707.7|10262
1699644600000|2023-11-10 19:30:00|7720|7717.2|7720.7|7717.9|7728.9|7726.1|7718.3|7715.1|3244
1699644900000|2023-11-10 19:35:00|7720.3|7717.5|7716.3|7713.5|7722.7|7719.3|7714.7|7711.4|1078
1699645200000|2023-11-10 19:40:00|7716.1|7713.3|7713.3|7710.5|7718.1|7714.8|7713.3|7709.9|1016
1699645500000|2023-11-10 19:45:00|7713.7|7710.9|7714.3|7711.5|7716.1|7713.3|7712.3|7709.5|548
1699645800000|2023-11-10 19:50:00|7713.9|7711.1|7710.3|7707.5|7718.9|7715.7|7709.3|7706.5|1358
1699646100000|2023-11-10 19:55:00|7710.5|7707.7|7714.9|7711.1|7716.9|7713.5|7710.3|7707.5|622
1699646400000|2023-11-10 20:00:00|7715.3|7711.5|7728.9|7726.1|7729.3|7726.1|7714.9|7711.5|796
1699646700000|2023-11-10 20:05:00|7729.3|7725.1|7721.3|7718.5|7732.3|7728.9|7720.9|7718.1|563
1699647000000|2023-11-10 20:10:00|7720.9|7718.1|7727.9|7724.1|7728.3|7724.9|7720.9|7718.1|285
1699647300000|2023-11-10 20:15:00|7727.5|7724.7|7726.3|7723.5|7729|7726.1|7724.7|7721.9|316
1699647600000|2023-11-10 20:20:00|7726.9|7723.1|7731.3|7728.5|7734.3|7731.1|7726.5|7723.1|420
1699647900000|2023-11-10 20:25:00|7731.9|7728.1|7725.9|7723.1|7732.3|7728.9|7723.9|7721.1|323
1699648200000|2023-11-10 20:30:00|7726.3|7723.5|7727.3|7724.5|7729.3|7726.5|7726.3|7723.1|951
1699648500000|2023-11-10 20:35:00|7726.9|7724.1|7727.9|7724.1|7729.9|7726.7|7725.3|7722.1|670
1699648800000|2023-11-10 20:40:00|7727.3|7724.5|7728.3|7725.5|7729.9|7726.5|7725.5|7722.7|155
1699649100000|2023-11-10 20:45:00|7727.9|7725.1|7730.3|7727.5|7732.9|7729.7|7725.5|7722.7|312
1699649400000|2023-11-10 20:50:00|7729.9|7727.1|7726.3|7723.5|7730.9|7727.5|7725.1|7721.3|355
1699649700000|2023-11-10 20:55:00|7726.5|7722.7|7725.7|7722.9|7726.7|7723.5|7722.7|7719.9|516
1699650000000|2023-11-10 21:00:00|7726.1|7722.3|7727.3|7724.5|7728.3|7725.5|7724.1|7720.8|176
1699650300000|2023-11-10 21:05:00|7727.7|7724.9|7726.7|7722.9|7727.9|7725.1|7725.3|7721.9|169
1699650600000|2023-11-10 21:10:00|7726.3|7723.5|7730.1|7727.3|7731.5|7728.3|7726.3|7722.9|779
1699650900000|2023-11-10 21:15:00|7730.5|7727.7|7732.7|7729.9|7733.1|7729.9|7730.5|7727.7|267
1699651200000|2023-11-10 21:20:00|7733.1|7729.3|7735.7|7732.9|7737.7|7734.9|7732.5|7728.9|206
1699651500000|2023-11-10 21:25:00|7736.1|7733.3|7736.7|7733.9|7738.7|7735.6|7734.5|7731.3|189
1699651800000|2023-11-10 21:30:00|7736.1|7733.3|7736.7|7732.9|7738.7|7735.9|7735.5|7731.9|149
1699652100000|2023-11-10 21:35:00|7736.1|7733.3|7738.7|7734.9|7739.1|7735.9|7736.1|7732.9|136
1699652400000|2023-11-10 21:40:00|7738.3|7735.5|7740.1|7737.3|7740.7|7737.9|7737.7|7733.9|247
1699652700000|2023-11-10 21:45:00|7739.7|7736.9|7730.3|7726.5|7740.1|7737.3|7721.9|7718.5|673
1699653000000|2023-11-10 21:50:00|7729.7|7726.9|7730.3|7726.5|7739.3|7736.5|7729.7|7726.5|270
1699653300000|2023-11-10 21:55:00|7729.7|7726.9|7737.6|7733.8|7740.6|7736.3|7729.4|7725.6|300
1699830000000|2023-11-12 23:00:00|7706.6|7702.8|7689.5|7685.7|7730.1|7726.8|7684.5|7680.7|1037
1699830300000|2023-11-12 23:05:00|7688.9|7686.1|7693|7689.2|7703.5|7700.2|7688|7684.8|207
1699830600000|2023-11-12 23:10:00|7693.5|7690.7|7705.2|7701.4|7709.5|7705.7|7693.5|7689.7|245
1699830900000|2023-11-12 23:15:00|7706.6|7702.8|7703.6|7699.8|7707.6|7703.8|7700.6|7697.2|171
1699831200000|2023-11-12 23:20:00|7704|7700.2|7702.6|7699.8|7707|7703.2|7700.6|7697.4|86
1699831500000|2023-11-12 23:25:00|7703.6|7700.8|7703.6|7700.8|7705|7701.2|7700.6|7697.8|36
1699831800000|2023-11-12 23:30:00|7703.5|7699.7|7692.6|7689.8|7703.5|7699.7|7692.6|7689.2|113
1699832100000|2023-11-12 23:35:00|7693.2|7689.4|7697.6|7693.8|7699|7695.8|7691|7687.4|105
1699832400000|2023-11-12 23:40:00|7697|7694.2|7702.2|7698.4|7702.6|7698.8|7691.6|7687.8|139
1699832700000|2023-11-12 23:45:00|7701.6|7698.8|7701|7697.2|7704.2|7700.8|7695|7692.2|98
1699833000000|2023-11-12 23:50:00|7700.9|7697.1|7692|7689.2|7701|7697.2|7691.6|7688.2|85
1699833300000|2023-11-12 23:55:00|7691.6|7688.8|7692.2|7688.4|7694|7690.7|7688.6|7685.4|121
1699833600000|2023-11-13 00:00:00|7692.6|7689.8|7688.6|7685.8|7692.6|7689.8|7687.6|7684.4|89
1699833900000|2023-11-13 00:05:00|7688.7|7685.9|7689.6|7686.8|7693|7689.2|7687.6|7684.8|83
1699834200000|2023-11-13 00:10:00|7690|7686.2|7688|7684.2|7692|7688.2|7684|7680.7|204
1699834500000|2023-11-13 00:15:00|7687.6|7684.8|7690|7686.2|7691.9|7688.7|7686.5|7683.2|45
1699834800000|2023-11-13 00:20:00|7689.5|7686.7|7691|7687.2|7692|7688.8|7686.5|7683.2|81
1699835100000|2023-11-13 00:25:00|7690|7687.7|7690|7686.2|7691.1|7687.8|7689.5|7686.2|26
1699835400000|2023-11-13 00:30:00|7689.6|7686.8|7686.5|7682.7|7690|7687.2|7686|7682.7|64
1699835700000|2023-11-13 00:35:00|7685.9|7683.1|7686.5|7683.7|7689|7685.8|7685.5|7682.2|82
1699836000000|2023-11-13 00:40:00|7685.6|7682.8|7683.5|7680.7|7686.5|7683.2|7679.6|7676.8|141
1699836300000|2023-11-13 00:45:00|7683.6|7680.8|7682.6|7679.8|7686.2|7682.8|7681|7677.8|177
1699836600000|2023-11-13 00:50:00|7683|7679.2|7677.5|7674.7|7684|7680.2|7674.5|7670.7|279
1699836900000|2023-11-13 00:55:00|7677|7674.2|7677|7673.2|7677.5|7674.2|7674.5|7671.2|130
1699837200000|2023-11-13 01:00:00|7676.6|7672.8|7662.7|7659.9|7678|7674.8|7655.6|7652.4|907
1699837500000|2023-11-13 01:05:00|7663.3|7659.5|7656.7|7653.9|7668.2|7664.9|7654.7|7651.5|415
1699837800000|2023-11-13 01:10:00|7657.2|7653.4|7653.7|7650.9|7658.7|7655.9|7652.3|7648.9|234
1699838100000|2023-11-13 01:15:00|7654.3|7650.5|7665.7|7662.9|7668.2|7665.4|7653.7|7650.5|341
1699838400000|2023-11-13 01:20:00|7666.2|7663.4|7664.7|7661.9|7671.2|7667.9|7662.7|7659.9|220
1699838700000|2023-11-13 01:25:00|7665.2|7662.4|7671.7|7668.9|7676.2|7672.9|7664.7|7661.4|192
1699839000000|2023-11-13 01:30:00|7672.2|7669.4|7666.2|7663.4|7677.6|7674.4|7664.7|7661.9|215
1699839300000|2023-11-13 01:35:00|7666.7|7662.9|7667.7|7664.9|7673.2|7669.9|7665.7|7662.5|162
1699839600000|2023-11-13 01:40:00|7668.2|7664.4|7661.2|7657.4|7668.2|7664.9|7657.7|7654.8|174
1699839900000|2023-11-13 01:45:00|7660.7|7657.9|7657.7|7654.9|7662.2|7658.8|7656.3|7653.4|144
1699840200000|2023-11-13 01:50:00|7658.2|7655.4|7664.7|7661.9|7665.2|7661.9|7656.2|7652.9|145
1699840500000|2023-11-13 01:55:00|7665.2|7662.4|7669.2|7665.4|7669.6|7666.4|7662.7|7659.4|159
1699840800000|2023-11-13 02:00:00|7668.7|7665.9|7668.2|7665.4|7672.7|7669.4|7665.7|7662.8|402
1699841100000|2023-11-13 02:05:00|7667.2|7664.4|7665.2|7662.4|7669.2|7665.8|7656.2|7652.9|187
1699841400000|2023-11-13 02:10:00|7665.6|7661.8|7665.7|7661.9|7668.6|7665.4|7663.7|7660.8|108
1699841700000|2023-11-13 02:15:00|7666.2|7662.9|7668.2|7665.4|7675.2|7672.4|7665.7|7662.4|397
1699842000000|2023-11-13 02:20:00|7668.6|7665.8|7662.7|7659.9|7670.6|7667.4|7662.2|7658.8|143
1699842300000|2023-11-13 02:25:00|7663.2|7660.4|7661.7|7658.9|7664.6|7661.4|7659.7|7656.9|202
1699842600000|2023-11-13 02:30:00|7662.2|7659.4|7660.2|7656.4|7663.2|7660.4|7657.7|7654.4|118
1699842900000|2023-11-13 02:35:00|7659.7|7656.9|7658.7|7655.9|7664.2|7660.9|7656.7|7653.4|136
1699843200000|2023-11-13 02:40:00|7659.3|7655.5|7655.7|7651.9|7661.2|7657.9|7654.7|7651.5|135
1699843500000|2023-11-13 02:45:00|7655.9|7652.9|7654.7|7651.9|7662.2|7658.8|7653|7650.2|153
1699843800000|2023-11-13 02:50:00|7655.3|7651.5|7650.7|7647.9|7655.7|7652.9|7647.2|7644.4|285
1699844100000|2023-11-13 02:55:00|7651.2|7647.4|7644.7|7641.9|7651.2|7647.4|7644.7|7640.9|205
1699844400000|2023-11-13 03:00:00|7645.2|7642.4|7644.7|7641.9|7649.2|7645.9|7642.7|7638.9|149
1699844700000|2023-11-13 03:05:00|7645.3|7642.5|7645.7|7642.9|7647.2|7643.9|7643.3|7639.9|124
1699845000000|2023-11-13 03:10:00|7645.3|7642.5|7643.7|7640.9|7648.7|7644.9|7643.7|7640.5|88
1699845300000|2023-11-13 03:15:00|7642.7|7639.9|7643.7|7640.9|7646.7|7643.9|7641.3|7638.5|101
1699845600000|2023-11-13 03:20:00|7643.3|7640.5|7643.7|7640.9|7644.7|7641.4|7641.2|7637.9|87
1699845900000|2023-11-13 03:25:00|7644.2|7640.4|7642.7|7639.9|7644.2|7640.9|7641.7|7638.4|84
1699846200000|2023-11-13 03:30:00|7643.2|7639.4|7642.7|7639.9|7644.2|7641.4|7642.6|7639.4|63
1699846500000|2023-11-13 03:35:00|7643.2|7639.4|7641.7|7638.9|7643.2|7640.4|7641.7|7638.9|44
1699846800000|2023-11-13 03:40:00|7642.2|7639.4|7642.7|7639.9|7644.2|7640.9|7641.3|7638.5|30
1699847100000|2023-11-13 03:45:00|7642.3|7639.5|7643.7|7640.9|7644.7|7641.5|7641.7|7638.5|76
1699847400000|2023-11-13 03:50:00|7644.3|7640.5|7645.7|7642.9|7648.2|7644.9|7643.3|7640.5|192
1699847700000|2023-11-13 03:55:00|7646.7|7642.5|7647.3|7644.5|7651.7|7648.5|7645.7|7642.5|246
1699848000000|2023-11-13 04:00:00|7647.7|7644.9|7644.3|7641.5|7648.8|7645.5|7643.3|7639.9|80
1699848300000|2023-11-13 04:05:00|7643.8|7640.5|7643.7|7639.9|7644.7|7641.5|7643.2|7639.9|49
1699848600000|2023-11-13 04:10:00|7643.2|7640.4|7643.7|7639.9|7644.7|7641.5|7642.3|7639.5|40
1699848900000|2023-11-13 04:15:00|7643.2|7640.4|7642.7|7638.9|7643.8|7640.9|7641.3|7637.9|47
1699849200000|2023-11-13 04:20:00|7641.7|7638.4|7643.2|7639.4|7643.6|7640.4|7641.2|7637.9|54
1699849500000|2023-11-13 04:25:00|7642.6|7639.8|7643.7|7640.9|7644.2|7640.9|7642.2|7638.9|42
1699849800000|2023-11-13 04:30:00|7643.6|7640.8|7644.2|7640.4|7644.2|7640.9|7641.2|7638.4|121
1699850100000|2023-11-13 04:35:00|7643.2|7639.4|7637.7|7634.9|7643.2|7640.4|7636.6|7633.4|233
1699850400000|2023-11-13 04:40:00|7638.2|7635.4|7638.2|7635.4|7640.2|7636.9|7637.7|7634.9|55
1699850700000|2023-11-13 04:45:00|7638.3|7635.5|7637.7|7634.9|7639.2|7636.4|7637.2|7633.9|49
1699851000000|2023-11-13 04:50:00|7637.2|7634.4|7637.2|7633.4|7638.2|7635.2|7636.2|7632.9|80
1699851300000|2023-11-13 04:55:00|7636.6|7633.8|7637.2|7634.4|7638.6|7635.4|7636.6|7633.4|35
1699851600000|2023-11-13 05:00:00|7636.7|7633.9|7637.2|7633.4|7638.2|7635.4|7636.2|7632.9|52
1699851900000|2023-11-13 05:05:00|7636.6|7633.8|7638.2|7634.4|7638.2|7635.4|7636.2|7632.9|49
1699852200000|2023-11-13 05:10:00|7637.7|7634.9|7638.2|7635.4|7639.2|7635.9|7636.7|7633.9|34
1699852500000|2023-11-13 05:15:00|7638.7|7634.9|7643.7|7640.9|7645.2|7641.9|7638.7|7634.9|94
1699852800000|2023-11-13 05:20:00|7644.2|7641.4|7649.2|7645.4|7649.2|7646.4|7643.7|7640.4|74
1699853100000|2023-11-13 05:25:00|7648.6|7645.8|7646.7|7643.9|7649.7|7646.4|7646.7|7643.4|89
1699853400000|2023-11-13 05:30:00|7647.2|7644.4|7647.2|7644.4|7650.7|7647.4|7646.7|7643.4|110
1699853700000|2023-11-13 05:35:00|7648.2|7644.9|7652.6|7649.8|7654.6|7651.4|7647.7|7644.4|208
1699854000000|2023-11-13 05:40:00|7653|7650.2|7661.6|7658.8|7661.6|7658.8|7651.6|7648.8|276
1699854300000|2023-11-13 05:45:00|7662|7658.2|7667.6|7664.8|7668.6|7665.4|7659.2|7655.8|171
1699854600000|2023-11-13 05:50:00|7668|7664.2|7665.6|7662.8|7669.6|7666.2|7664.6|7661.4|134
1699854900000|2023-11-13 05:55:00|7666|7662.2|7665.6|7662.8|7666|7663.2|7662.6|7659.4|112
1699855200000|2023-11-13 06:00:00|7665.5|7662.7|7656|7652.2|7670|7667.2|7654.6|7651.4|456
1699855500000|2023-11-13 06:05:00|7655.5|7652.7|7654.9|7652.1|7660.9|7657.7|7653.5|7649.7|129
1699855800000|2023-11-13 06:10:00|7655.5|7651.7|7655|7651.2|7658.9|7655.7|7652.9|7650.1|105
1699856100000|2023-11-13 06:15:00|7654.5|7651.7|7654|7651.2|7655.9|7652.7|7651.5|7648.7|78
1699856400000|2023-11-13 06:20:00|7654.5|7651.7|7655.5|7652.7|7663.9|7660.1|7654.5|7650.7|115
1699856700000|2023-11-13 06:25:00|7655.6|7652.8|7656.5|7653.7|7659.8|7657|7653.5|7650.2|71
1699857000000|2023-11-13 06:30:00|7656|7653.2|7656|7652.2|7656|7653.2|7651.5|7648.2|71
1699857300000|2023-11-13 06:35:00|7656.5|7652.7|7665.5|7662.7|7665.9|7662.7|7655.5|7652.2|126
1699857600000|2023-11-13 06:40:00|7665.9|7662.1|7663.5|7659.7|7665.9|7662.7|7661.5|7658.2|79
1699857900000|2023-11-13 06:45:00|7663|7660.2|7663.5|7660.7|7667.5|7664.2|7661|7658.2|113
1699858200000|2023-11-13 06:50:00|7663|7660.2|7660|7657.2|7665|7661.7|7659.6|7656.2|46
1699858500000|2023-11-13 06:55:00|7661|7657.7|7665.5|7662.7|7667.5|7664.2|7661|7657.7|102
1699858800000|2023-11-13 07:00:00|7665|7662.2|7657.9|7655.1|7667|7664.2|7657.9|7654.7|164
1699859100000|2023-11-13 07:05:00|7657.5|7654.7|7657.9|7655.1|7660.3|7656.5|7655.5|7651.7|138
1699859400000|2023-11-13 07:10:00|7657.3|7654.5|7657.9|7654.1|7660.9|7657.7|7656.5|7653.7|73
1699859700000|2023-11-13 07:15:00|7657.5|7654.7|7659.5|7655.7|7659.9|7657.1|7656.5|7653.7|76
1699860000000|2023-11-13 07:20:00|7659|7655.2|7656.9|7653.1|7660.5|7656.7|7654.5|7651.7|84
1699860300000|2023-11-13 07:25:00|7656.5|7653.7|7648.3|7645.5|7657.5|7654.2|7647.4|7644.1|305
1699860600000|2023-11-13 07:30:00|7648.9|7645.1|7647.9|7644.1|7651.3|7648.1|7644.9|7641.1|199
1699860900000|2023-11-13 07:35:00|7647.4|7645.1|7648.3|7644.5|7652.9|7650|7646.9|7643.1|191
1699861200000|2023-11-13 07:40:00|7647.8|7645|7657.9|7654.1|7657.9|7654.7|7647.8|7644.5|194
1699861500000|2023-11-13 07:45:00|7656.9|7653.7|7654.3|7651.5|7661|7657.7|7653.3|7650.2|246
1699861800000|2023-11-13 07:50:00|7654|7651.2|7658.9|7656.1|7660.3|7657.5|7654|7651.2|158
1699862100000|2023-11-13 07:55:00|7659.9|7656.5|7656.9|7654.1|7661.3|7658.5|7655.9|7653.1|93
1699862400000|2023-11-13 08:00:00|7657.3|7653.5|7643.5|7640.7|7657.3|7653.6|7643.5|7640.2|511
1699862700000|2023-11-13 08:05:00|7644|7640.2|7640.5|7637.7|7647.5|7644.2|7637.9|7635.1|402
1699863000000|2023-11-13 08:10:00|7641|7637.2|7639|7636.2|7646|7643.2|7636|7633.2|223
1699863300000|2023-11-13 08:15:00|7640.5|7636.7|7641.5|7638.7|7648.5|7645.7|7634.9|7631.6|379
1699863600000|2023-11-13 08:20:00|7642|7638.2|7632.5|7629.7|7642|7638.7|7632|7629.2|205
1699863900000|2023-11-13 08:25:00|7632.9|7629.1|7625.7|7622.9|7638.5|7635.2|7621.2|7618.3|1048
1699864200000|2023-11-13 08:30:00|7626.2|7622.4|7644.8|7642|7649.3|7646|7624.7|7621.5|1036
1699864500000|2023-11-13 08:35:00|7644.7|7641.9|7658.8|7656|7660.7|7657.9|7643.8|7641|614
1699864800000|2023-11-13 08:40:00|7658|7655.2|7666.8|7664|7669.8|7666.6|7656.8|7653.6|525
1699865100000|2023-11-13 08:45:00|7666.4|7663.6|7665.8|7663|7670.7|7666.9|7662.3|7659.5|479
1699865400000|2023-11-13 08:50:00|7666.3|7663.5|7679.8|7677|7681.4|7678.6|7665.8|7663|360
1699865700000|2023-11-13 08:55:00|7680.3|7676|7680.8|7678|7682.8|7679.6|7676.3|7673.5|334
1699866000000|2023-11-13 09:00:00|7681|7678.2|7695.8|7693|7700.4|7696.6|7677|7674.2|1322
1699866300000|2023-11-13 09:05:00|7695.4|7692.6|7704|7701.2|7706.8|7704|7694.8|7691.6|463
1699866600000|2023-11-13 09:10:00|7704.4|7700.6|7708.8|7706|7716.4|7713.6|7703|7700.2|629
1699866900000|2023-11-13 09:15:00|7709.4|7706.6|7713.8|7711|7718.4|7715.6|7706.8|7704|741
1699867200000|2023-11-13 09:20:00|7713.4|7710.6|7710.8|7708|7719.4|7715.6|7708.4|7705.6|634
1699867500000|2023-11-13 09:25:00|7711.3|7707.5|7700.8|7698|7715.8|7713|7700.7|7697.5|545
1699867800000|2023-11-13 09:30:00|7701.3|7697.5|7702.4|7698.6|7708.3|7704.9|7697.8|7695|648
1699868100000|2023-11-13 09:35:00|7701.8|7699|7701.8|7699|7721.5|7718.2|7699.8|7696.5|742
1699868400000|2023-11-13 09:40:00|7702.4|7698.6|7701.7|7698.9|7713.9|7711|7699.7|7696.5|330
1699868700000|2023-11-13 09:45:00|7701.3|7698.5|7702.8|7699|7706.3|7703|7694.3|7691.5|465
1699869000000|2023-11-13 09:50:00|7702.3|7699.5|7717|7714.2|7717.4|7714.2|7701.8|7699|408
1699869300000|2023-11-13 09:55:00|7717.4|7714.6|7717.4|7714.6|7727.4|7723.7|7714.8|7711.6|886
1699869600000|2023-11-13 10:00:00|7717.8|7714|7713.4|7709.6|7717.8|7714.5|7705.8|7702.6|382
1699869900000|2023-11-13 10:05:00|7712.8|7710|7712.8|7710|7717.4|7714.6|7707.3|7704.5|271
1699870200000|2023-11-13 10:10:00|7713.8|7711|7724.4|7720.6|7724.4|7721.6|7711.8|7708.6|316
1699870500000|2023-11-13 10:15:00|7723.8|7721|7721.4|7717.6|7729.5|7726.6|7719|7716.2|388
1699870800000|2023-11-13 10:20:00|7720.4|7718.2|7725.8|7723|7728.4|7725.5|7720.4|7717.6|395
1699871100000|2023-11-13 10:25:00|7726.4|7722.6|7727.7|7724.9|7737.3|7734.5|7724.4|7721.5|705
1699871400000|2023-11-13 10:30:00|7726.8|7723.9|7724.3|7720.5|7728.3|7725|7718.3|7715.5|281
1699871700000|2023-11-13 10:35:00|7723.8|7721|7729.8|7727|7733.3|7730.5|7721.8|7719|393
1699872000000|2023-11-13 10:40:00|7730.3|7727.5|7729.7|7726.9|7734.3|7731|7727.8|7725|153
1699872300000|2023-11-13 10:45:00|7728.8|7726|7726.8|7724|7740.3|7737.5|7726.8|7723.6|318
1699872600000|2023-11-13 10:50:00|7727.3|7724.5|7721.7|7718.9|7737.9|7735|7721.7|7718.5|375
1699872900000|2023-11-13 10:55:00|7721.3|7717.5|7732.3|7729.5|7735.3|7731.9|7720.3|7717.5|483
1699873200000|2023-11-13 11:00:00|7731.8|7729|7736.8|7734|7738.4|7735.6|7728.8|7726|508
1699873500000|2023-11-13 11:05:00|7737.3|7733.5|7729.8|7727|7737.3|7734|7725.8|7722.5|319
1699873800000|2023-11-13 11:10:00|7729.4|7726.6|7722.8|7720|7734.3|7731|7721.8|7718.6|245
1699874100000|2023-11-13 11:15:00|7723.4|7719.6|7729.3|7725.5|7734.4|7731|7719.8|7716.6|800
1699874400000|2023-11-13 11:20:00|7729.7|7725.9|7734.8|7732|7740.1|7736.9|7727.7|7724.5|437
1699874700000|2023-11-13 11:25:00|7735.3|7731.5|7734.8|7732|7738.3|7735|7727.3|7724.4|482
1699875000000|2023-11-13 11:30:00|7735.3|7731|7734.8|7732|7737.8|7734|7727.8|7724.6|204
1699875300000|2023-11-13 11:35:00|7735.3|7732.5|7737.4|7734.6|7737.4|7734.6|7732.8|7729.6|168
1699875600000|2023-11-13 11:40:00|7737.8|7735|7743.8|7740|7746.3|7743|7737.8|7734.6|380
1699875900000|2023-11-13 11:45:00|7742.8|7739.6|7734.3|7730.5|7749.8|7746|7732.8|7729.5|460
1699876200000|2023-11-13 11:50:00|7733.7|7731.5|7737.3|7734.5|7742.3|7739|7731.3|7727.5|288
1699876500000|2023-11-13 11:55:00|7737.8|7735|7733.3|7730.5|7742.3|7739|7733.3|7729.5|129
1699876800000|2023-11-13 12:00:00|7733.7|7729.9|7733.3|7729.5|7739.4|7736|7728.7|7725.9|527
1699877100000|2023-11-13 12:05:00|7732.8|7730|7732.3|7729.5|7737.8|7734.6|7730.3|7727.5|207
1699877400000|2023-11-13 12:10:00|7731.8|7729|7722.7|7719.9|7732.8|7729|7713.3|7709.5|909
1699877700000|2023-11-13 12:15:00|7723.3|7720.5|7724.1|7721.3|7728.3|7725.5|7718.1|7715.3|473
1699878000000|2023-11-13 12:20:00|7725.1|7721.8|7732.1|7729.3|7733|7729.3|7721.6|7718.3|594
1699878300000|2023-11-13 12:25:00|7732.7|7729.9|7733.1|7730.3|7742.7|7739.9|7730.7|7727.9|676
1699878600000|2023-11-13 12:30:00|7732.7|7729.9|7730.8|7728|7737.7|7734.3|7730.7|7727.5|306
1699878900000|2023-11-13 12:35:00|7731.7|7728.9|7731.7|7728.9|7733.7|7730.5|7728.7|7725.9|164
1699879200000|2023-11-13 12:40:00|7733.1|7730.3|7736.7|7733.9|7738.7|7735.9|7731.7|7727.9|191
1699879500000|2023-11-13 12:45:00|7737.1|7733.3|7731|7728.2|7740.1|7737.3|7728|7725.2|409
1699879800000|2023-11-13 12:50:00|7731.9|7727.2|7729.6|7726.8|7736.6|7733.2|7729.6|7726.3|794
1699880100000|2023-11-13 12:55:00|7729.5|7726.7|7726|7723.2|7733|7729.8|7725.6|7722.3|375
1699880400000|2023-11-13 13:00:00|7725.6|7722.8|7728.6|7724.8|7736.6|7733.8|7725|7721.8|622
1699880700000|2023-11-13 13:05:00|7728.1|7725.3|7727.1|7724.3|7734.6|7731.3|7723.1|7720.3|595
1699881000000|2023-11-13 13:10:00|7727.6|7723.8|7715.6|7712.8|7730.1|7727.3|7715.6|7712.3|739
1699881300000|2023-11-13 13:15:00|7715.1|7712.3|7724.6|7721.8|7729|7725.8|7711|7707.8|904
1699881600000|2023-11-13 13:20:00|7725|7722.2|7735.3|7731.5|7736.7|7733.9|7720.3|7717.5|882
1699881900000|2023-11-13 13:25:00|7735.7|7732.5|7731.7|7728.9|7737.3|7734.5|7722.7|7719.3|539
1699882200000|2023-11-13 13:30:00|7732.3|7728.5|7715.6|7712.8|7733.1|7729.9|7715.1|7712.3|550
1699882500000|2023-11-13 13:35:00|7715.5|7712.7|7713.6|7710.8|7717.1|7713.9|7707.5|7704.2|809
1699882800000|2023-11-13 13:40:00|7714.6|7711.3|7710.5|7707.7|7716|7712.8|7702.5|7699.2|645
1699883100000|2023-11-13 13:45:00|7710|7706.2|7708.5|7705.7|7713|7709.8|7702|7698.9|598
1699883400000|2023-11-13 13:50:00|7708|7704.7|7710.5|7707.7|7720.6|7717.8|7703.4|7700.1|928
1699883700000|2023-11-13 13:55:00|7711.5|7708.1|7707.6|7703.8|7718|7714.8|7706|7703.2|1034
1699884000000|2023-11-13 14:00:00|7707.1|7704.3|7742.3|7739.5|7744.8|7742|7706.1|7703.3|2880
1699884300000|2023-11-13 14:05:00|7742.9|7739.1|7745.8|7743|7760.8|7757.1|7729.4|7726|2544
1699884600000|2023-11-13 14:10:00|7746.4|7742.6|7720.1|7717.3|7746.9|7743.6|7715.1|7711.8|2013
1699884900000|2023-11-13 14:15:00|7719.1|7716.3|7720.6|7717.8|7728.1|7725.3|7715|7712.2|1528
1699885200000|2023-11-13 14:20:00|7721.6|7718.3|7720.7|7716.9|7733.3|7730.5|7719.1|7715.8|915
1699885500000|2023-11-13 14:25:00|7720.1|7717.3|7727.7|7724.9|7739.1|7736.3|7720.1|7716.9|1073
1699885800000|2023-11-13 14:30:00|7727.1|7724.3|7742.7|7738.9|7753.8|7751|7720.3|7717.5|2730
1699886100000|2023-11-13 14:35:00|7742.1|7739.3|7772.4|7769.6|7774.9|7771.1|7737.7|7734.5|3472
1699886400000|2023-11-13 14:40:00|7771.9|7769.1|7785.3|7782.5|7789.3|7786.3|7762.3|7759|3985
1699886700000|2023-11-13 14:45:00|7785.7|7782.9|7790.9|7788.1|7798.9|7796.1|7780.8|7778|2327
1699887000000|2023-11-13 14:50:00|7791.4|7788.6|7778.1|7775.3|7799.4|7796.1|7776.6|7773.8|3061
1699887300000|2023-11-13 14:55:00|7778.6|7775.8|7786.3|7782.5|7793.8|7790.9|7778.1|7774.8|1537
1699887600000|2023-11-13 15:00:00|7785.7|7782.9|7787.9|7785.1|7800.8|7797.6|7779.7|7776|2204
1699887900000|2023-11-13 15:05:00|7788.5|7785.7|7796|7793.2|7803.5|7800.7|7785.9|7782.9|2622
1699888200000|2023-11-13 15:10:00|7796.5|7792.7|7777.5|7774.7|7797.5|7794.7|7768.4|7765.1|2424
1699888500000|2023-11-13 15:15:00|7777.9|7774.1|7792.7|7788.9|7801.6|7798.8|7774.5|7771.6|3871
1699888800000|2023-11-13 15:20:00|7793.2|7789.4|7786.2|7783.4|7802.2|7798.9|7782.7|7779.9|1446
1699889100000|2023-11-13 15:25:00|7786.6|7783.8|7787|7784.2|7798.6|7794.9|7782.5|7779.2|1049
1699889400000|2023-11-13 15:30:00|7786.9|7784.1|7784.6|7781.8|7791|7787.8|7775.6|7772.8|1815
1699889700000|2023-11-13 15:35:00|7784.5|7781.7|7768.5|7764.7|7784.5|7781.7|7763.9|7760.7|1533
1699890000000|2023-11-13 15:40:00|7767|7764.2|7777.5|7773.7|7793.3|7790.5|7767|7764.2|2723
1699890300000|2023-11-13 15:45:00|7777.9|7774.7|7769.3|7766.5|7784|7781.1|7768.3|7765|2554
1699890600000|2023-11-13 15:50:00|7769.1|7766.3|7776.4|7772.6|7779|7775.7|7759.5|7756.7|1690
1699890900000|2023-11-13 15:55:00|7775.9|7773.1|7774.8|7772|7788.2|7784.4|7774.4|7771|1352
1699891200000|2023-11-13 16:00:00|7775.2|7771.4|7774.2|7771.4|7789.4|7786.1|7769.8|7766.6|1374
1699891500000|2023-11-13 16:05:00|7773.8|7771|7773.8|7771|7782.8|7780|7771.4|7768|704
1699891800000|2023-11-13 16:10:00|7773.9|7771.1|7785.4|7782.6|7792.8|7789.6|7771.4|7768|1230
1699892100000|2023-11-13 16:15:00|7786.4|7783.1|7806.5|7803.7|7809.5|7806.7|7785.9|7783.1|2418
1699892400000|2023-11-13 16:20:00|7806.9|7804.1|7803.5|7800.7|7811|7807.7|7800.4|7797.1|1668
1699892700000|2023-11-13 16:25:00|7803.9|7801.1|7810.5|7807.7|7814.9|7811.7|7797.9|7795.1|2299
1699893000000|2023-11-13 16:30:00|7810.4|7807.6|7805.5|7802.7|7818.9|7816.1|7802.9|7800.1|1443
1699893300000|2023-11-13 16:35:00|7805.4|7802.6|7803.5|7800.7|7811.4|7807.6|7791.9|7788.1|1441
1699893600000|2023-11-13 16:40:00|7803.9|7801.1|7818.5|7815.7|7819.5|7816.2|7803.5|7800.7|1335
1699893900000|2023-11-13 16:45:00|7818.6|7815.8|7831.6|7828.8|7837.1|7834.3|7817.6|7814.8|3275
1699894200000|2023-11-13 16:50:00|7832.1|7828.3|7841.7|7838.9|7845.7|7842.9|7829.6|7826.3|4049
1699894500000|2023-11-13 16:55:00|7842.1|7839.3|7842.3|7839.5|7845.3|7842|7833.7|7830.9|1265
1699894800000|2023-11-13 17:00:00|7842.7|7839.9|7828.1|7825.3|7847.7|7844.9|7827.1|7824.3|1261
1699895100000|2023-11-13 17:05:00|7828.6|7825.8|7836.1|7833.3|7837.1|7833.8|7826.6|7823.3|810
1699895400000|2023-11-13 17:10:00|7836.6|7833.8|7840.1|7836.3|7843.6|7840.8|7831|7828.2|1765
1699895700000|2023-11-13 17:15:00|7840.6|7836.8|7836.9|7833.1|7842.6|7839.8|7831.9|7829.1|865
1699896000000|2023-11-13 17:20:00|7836.5|7833.7|7842|7839.2|7848.5|7845.7|7834.5|7831.2|1083
1699896300000|2023-11-13 17:25:00|7842.5|7838.7|7838.6|7834.8|7844.1|7841.2|7831.6|7828.8|879
1699896600000|2023-11-13 17:30:00|7838|7835.2|7843.6|7840.8|7843.6|7840.8|7834.6|7831.8|526
1699896900000|2023-11-13 17:35:00|7842.6|7839.8|7838|7835.2|7844|7840.8|7834.6|7831.8|484
1699897200000|2023-11-13 17:40:00|7839|7836.2|7840.6|7837.8|7843|7839.8|7830|7826.8|1884
1699897500000|2023-11-13 17:45:00|7841|7838.2|7831.5|7828.7|7843|7839.7|7830|7827.2|689
1699897800000|2023-11-13 17:50:00|7831|7828.2|7834|7831.2|7836.6|7833.2|7828.5|7825.2|696
1699898100000|2023-11-13 17:55:00|7833.6|7830.8|7839.6|7836.8|7845.1|7841.9|7833.6|7830.7|1453
1699898400000|2023-11-13 18:00:00|7840.1|7836.3|7830.6|7827.8|7840.6|7837.3|7829|7826.2|969
1699898700000|2023-11-13 18:05:00|7831|7828.2|7819.5|7816.7|7831.6|7828.3|7817.5|7814.7|1235
1699899000000|2023-11-13 18:10:00|7818.6|7815.8|7813|7809.2|7824|7820.8|7812.5|7809.2|1016
1699899300000|2023-11-13 18:15:00|7812.5|7809.7|7808.4|7805.6|7817.5|7813.8|7807.9|7805.1|1121
1699899600000|2023-11-13 18:20:00|7807.9|7805.1|7812.5|7808.7|7815.9|7812.7|7805.5|7802.7|715
1699899900000|2023-11-13 18:25:00|7811.9|7809.1|7801.9|7799.1|7813.9|7811.1|7801.5|7798.7|693
1699900200000|2023-11-13 18:30:00|7802.3|7799.5|7810.9|7808.1|7811.9|7809.1|7800.3|7797.1|1087
1699900500000|2023-11-13 18:35:00|7809.5|7806.7|7816.9|7814.1|7817.9|7814.7|7808.9|7805.7|824
1699900800000|2023-11-13 18:40:00|7817.3|7814.5|7814.9|7811.1|7819.9|7816.7|7813.9|7811|511
1699901100000|2023-11-13 18:45:00|7814.5|7811.7|7819.5|7816.7|7821.5|7818.1|7813.9|7811.1|770
1699901400000|2023-11-13 18:50:00|7819.9|7817.1|7819|7816.2|7830|7827.2|7817.6|7814.8|1660
1699901700000|2023-11-13 18:55:00|7819.5|7816.7|7834.6|7831.8|7835.6|7832.8|7817.7|7814.9|1061
1699902000000|2023-11-13 19:00:00|7835.1|7831.3|7834.1|7831.3|7838.6|7835.3|7829.6|7826.8|1154
1699902300000|2023-11-13 19:05:00|7834.6|7831.8|7828|7825.2|7838.1|7835.3|7827.5|7824.7|1879
1699902600000|2023-11-13 19:10:00|7828.5|7825.7|7815.3|7812.5|7829.1|7826.2|7811.5|7808.7|2644
1699902900000|2023-11-13 19:15:00|7815.8|7813|7813.8|7811|7817.8|7814.5|7811.2|7808|1374
1699903200000|2023-11-13 19:20:00|7814.2|7811.4|7824.1|7821.3|7828.1|7824.8|7813.2|7810.4|5044
1699903500000|2023-11-13 19:25:00|7824.7|7820.9|7819.8|7817|7827.1|7823.8|7812.6|7809.8|7351
1699903800000|2023-11-13 19:30:00|7820.8|7818|7835.7|7832.9|7836.1|7832.9|7818.8|7816|3410
1699904100000|2023-11-13 19:35:00|7835.6|7832.8|7838.2|7834.4|7844.2|7841|7834.7|7831.9|1280
1699904400000|2023-11-13 19:40:00|7837.7|7834.9|7838.7|7835.9|7840.2|7836.9|7836.7|7833.4|1011
1699904700000|2023-11-13 19:45:00|7838.8|7836|7838.7|7835.9|7841.2|7838.4|7835.7|7832.9|410
1699905000000|2023-11-13 19:50:00|7839.1|7836.3|7839.7|7836.9|7841.7|7838.9|7838.7|7835.4|244
1699905300000|2023-11-13 19:55:00|7840.1|7837.3|7838.6|7835.8|7842.7|7839.9|7838.6|7835.8|443
1699905600000|2023-11-13 20:00:00|7837.7|7834.9|7840.1|7837.3|7841.1|7838.3|7833.7|7830.9|657
1699905900000|2023-11-13 20:05:00|7840.6|7837.8|7842.1|7839.3|7844.7|7841.3|7840.1|7837.3|206
1699906200000|2023-11-13 20:10:00|7841.7|7838.9|7839.7|7836.9|7842.6|7839.8|7838.1|7835.3|318
1699906500000|2023-11-13 20:15:00|7839.6|7836.8|7839.7|7836.9|7841.8|7839|7837.7|7834.9|336
1699906800000|2023-11-13 20:20:00|7840.1|7837.3|7841.7|7838.9|7842.3|7839.4|7838.7|7835.9|466
1699907100000|2023-11-13 20:25:00|7841.2|7838.4|7840.7|7837.9|7842.8|7840|7839.7|7836.4|627
1699907400000|2023-11-13 20:30:00|7838.7|7835.9|7839.7|7836.9|7840.7|7837.9|7836.7|7833.4|394
1699907700000|2023-11-13 20:35:00|7839.2|7836.4|7843.2|7840.4|7846.2|7843.4|7839.2|7836.4|387
1699908000000|2023-11-13 20:40:00|7843.7|7840.9|7847.9|7845.1|7848.3|7845.1|7842.8|7839.4|481
1699908300000|2023-11-13 20:45:00|7848.3|7844.5|7846.3|7843.5|7848.3|7845.1|7845.3|7842.4|210
1699908600000|2023-11-13 20:50:00|7845.9|7843.1|7845.8|7843|7847.8|7845|7843.8|7840.5|198
1699908900000|2023-11-13 20:55:00|7845.3|7842.5|7847.2|7844.4|7848.2|7845|7844.8|7841.4|1512
1699909200000|2023-11-13 21:00:00|7846.8|7844|7849.3|7846.5|7850.3|7847|7846.8|7843.5|425
1699909500000|2023-11-13 21:05:00|7850.3|7846.1|7856.3|7853.5|7857.4|7854.1|7849.8|7846.1|548
1699909800000|2023-11-13 21:10:00|7855.9|7853.1|7849.3|7846.5|7857.3|7854|7848.9|7845.5|171
1699910100000|2023-11-13 21:15:00|7848.9|7846.1|7849.3|7846.5|7850.3|7847.1|7845.9|7843.1|102
1699910400000|2023-11-13 21:20:00|7848.9|7846.1|7852.3|7849.5|7852.3|7849.5|7848.9|7845.5|155
1699910700000|2023-11-13 21:25:00|7851.9|7849.1|7849.7|7846.9|7852.3|7849.1|7847.8|7844.4|347
1699911000000|2023-11-13 21:30:00|7850.7|7848.9|7853.2|7849.4|7853.3|7850|7849.7|7846.4|124
1699911300000|2023-11-13 21:35:00|7852.8|7850|7854.7|7851.9|7855.7|7852.9|7852.7|7849.9|99
1699911600000|2023-11-13 21:40:00|7855.5|7852.7|7853.7|7849.9|7856.1|7852.9|7852.7|7849.9|186
1699911900000|2023-11-13 21:45:00|7852.7|7849.4|7846.5|7842.7|7855.7|7852.4|7845.5|7842.2|292
1699912200000|2023-11-13 21:50:00|7846.1|7842.3|7848.1|7845.3|7849.5|7846.7|7845.6|7842.3|133
1699912500000|2023-11-13 21:55:00|7848.5|7844.7|7848.5|7844.7|7850.1|7846.7|7847.5|7844.3|119
1699916400000|2023-11-13 23:00:00|7853.2|7849.4|7850.2|7847.4|7854.6|7850.8|7847.2|7841.9|165
1699916700000|2023-11-13 23:05:00|7850.7|7846.9|7850.6|7847.8|7851.7|7848.9|7850.2|7846.9|72
1699917000000|2023-11-13 23:10:00|7849.7|7846.9|7849.7|7845.9|7851.6|7848.8|7848.6|7845.8|84
1699917300000|2023-11-13 23:15:00|7849.2|7846.9|7845.2|7842.4|7850.2|7846.9|7845.2|7841.9|36
1699917600000|2023-11-13 23:20:00|7846.1|7843.3|7846.1|7842.3|7846.6|7843.3|7845.1|7841.8|26
1699917900000|2023-11-13 23:25:00|7845.6|7842.8|7847.1|7843.3|7848.5|7845.7|7843.6|7839.8|71
1699918200000|2023-11-13 23:30:00|7846.6|7843.8|7851.5|7847.7|7852.5|7849.3|7846.6|7843.8|111
1699918500000|2023-11-13 23:35:00|7851.1|7847.3|7848.5|7844.7|7851.5|7848.7|7847.5|7844.3|45
1699918800000|2023-11-13 23:40:00|7848|7845.2|7848.5|7845.7|7850|7846.7|7846.1|7843.3|45
1699919100000|2023-11-13 23:45:00|7848.1|7845.3|7844.5|7841.7|7848.1|7845.3|7843.6|7840.8|43
1699919400000|2023-11-13 23:50:00|7845.5|7842.7|7846.5|7843.7|7847.5|7844.3|7845.5|7842.7|41
1699919700000|2023-11-13 23:55:00|7847|7844.2|7847.5|7844.7|7848.5|7845.3|7847|7843.7|35
1699920000000|2023-11-14 00:00:00|7847.1|7843.7|7845.5|7841.7|7847.5|7844.7|7844.5|7841.3|48
1699920300000|2023-11-14 00:05:00|7845|7842.2|7846.5|7842.7|7848.5|7845.7|7845|7841.7|78
1699920600000|2023-11-14 00:10:00|7846.1|7843.3|7845.5|7841.7|7849.5|7845.7|7845.5|7841.7|98
1699920900000|2023-11-14 00:15:00|7846|7842.2|7846.5|7843.7|7848.5|7844.7|7845.5|7841.7|67
1699921200000|2023-11-14 00:20:00|7846.1|7843.3|7847.1|7844.3|7849|7845.7|7846.1|7843.3|46
1699921500000|2023-11-14 00:25:00|7847.5|7844.7|7846.5|7842.7|7848.5|7845.2|7845.5|7842.7|20
1699921800000|2023-11-14 00:30:00|7846.1|7843.3|7844.1|7841.3|7847|7843.7|7843.6|7840.8|29
1699922100000|2023-11-14 00:35:00|7843.6|7840.8|7844.1|7841.3|7846.5|7843.3|7843.6|7840.8|78
1699922400000|2023-11-14 00:40:00|7845.1|7841.7|7842.5|7838.7|7845.5|7842.3|7840.6|7837.3|130
1699922700000|2023-11-14 00:45:00|7842.1|7839.3|7842.5|7839.7|7843.5|7840.3|7841.6|7838.3|51
1699923000000|2023-11-14 00:50:00|7843|7839.2|7844.1|7841.3|7844.5|7841.3|7841.5|7838.7|76
1699923300000|2023-11-14 00:55:00|7843.5|7840.7|7843.1|7840.3|7844.5|7841.7|7842.6|7839.3|25
1699923600000|2023-11-14 01:00:00|7843.5|7840.7|7850.2|7847.4|7850.6|7847.8|7840.5|7837.3|505
1699923900000|2023-11-14 01:05:00|7850.6|7846.8|7855.1|7852.3|7856.6|7853.3|7847.6|7844.8|197
1699924200000|2023-11-14 01:10:00|7855.6|7851.8|7855.1|7852.3|7858.1|7854.8|7853.6|7850.7|154
1699924500000|2023-11-14 01:15:00|7855.5|7851.7|7866.1|7863.3|7866.6|7863.8|7855.1|7851.3|365
1699924800000|2023-11-14 01:20:00|7865.5|7862.7|7861.5|7858.7|7866.5|7862.7|7859.5|7856.3|120
1699925100000|2023-11-14 01:25:00|7861.1|7858.3|7861.1|7858.3|7862.5|7859.7|7858.5|7855.2|91
1699925400000|2023-11-14 01:30:00|7861.5|7858.7|7853.1|7850.3|7866.5|7863.3|7850.1|7846.7|271
1699925700000|2023-11-14 01:35:00|7853.5|7849.7|7853.1|7850.3|7856.5|7853.2|7850.1|7846.7|101
1699926000000|2023-11-14 01:40:00|7853.5|7849.7|7854|7851.2|7854.5|7851.7|7852|7848.7|72
1699926300000|2023-11-14 01:45:00|7853.5|7849.7|7845.5|7841.7|7854.5|7851.2|7845|7841.7|177
1699926600000|2023-11-14 01:50:00|7845|7842.2|7847.5|7843.7|7850.5|7847.7|7844.5|7841.7|106
1699926900000|2023-11-14 01:55:00|7847.1|7844.3|7845.5|7841.7|7848.5|7845.3|7844.5|7841.3|41
1699927200000|2023-11-14 02:00:00|7845.1|7842.3|7838.1|7835.3|7847.6|7844.3|7838.1|7835.3|149
1699927500000|2023-11-14 02:05:00|7838.5|7835.7|7836|7833.2|7840.5|7837.7|7834.1|7831.3|222
1699927800000|2023-11-14 02:10:00|7837.4|7833.6|7842.5|7838.7|7844.5|7841.3|7836|7832.7|221
1699928100000|2023-11-14 02:15:00|7842|7839.2|7843|7840.2|7844.1|7841.3|7839.4|7836.2|124
1699928400000|2023-11-14 02:20:00|7843.5|7840.7|7842.5|7839.7|7843.5|7840.7|7840.5|7837.7|49
1699928700000|2023-11-14 02:25:00|7843|7840.2|7844.5|7841.7|7845.5|7842.7|7841.5|7838.7|41
1699929000000|2023-11-14 02:30:00|7844.1|7840.7|7843.1|7840.3|7844.5|7841.7|7840.6|7837.7|99
1699929300000|2023-11-14 02:35:00|7844|7841.2|7840.4|7837.6|7844.1|7841.2|7838.5|7835.3|108
1699929600000|2023-11-14 02:40:00|7839.5|7836.7|7848.4|7845.6|7851.4|7848.2|7839.5|7836.2|153
1699929900000|2023-11-14 02:45:00|7849.4|7846.2|7852|7849.2|7852|7849.2|7849|7846.2|82
1699930200000|2023-11-14 02:50:00|7851.5|7848.2|7852.4|7849.6|7854|7850.6|7851|7847.2|88
1699930500000|2023-11-14 02:55:00|7852|7849.2|7849.4|7846.6|7852|7849.2|7847.4|7844.6|136
1699930800000|2023-11-14 03:00:00|7848.9|7846.1|7843.4|7839.6|7851.4|7848.6|7842.4|7839.5|111
1699931100000|2023-11-14 03:05:00|7843.8|7840|7842.4|7838.6|7843.9|7840.6|7838.9|7835.6|138
1699931400000|2023-11-14 03:10:00|7841.4|7839|7839.9|7837.1|7842.4|7839|7838.9|7835.1|64
1699931700000|2023-11-14 03:15:00|7839.5|7836.7|7841.9|7839.1|7844.4|7840.6|7838.4|7835.1|94
1699932000000|2023-11-14 03:20:00|7842.4|7838.6|7840.9|7838.1|7843.4|7840.1|7840.4|7837.1|57
1699932300000|2023-11-14 03:25:00|7841|7838.2|7847.4|7843.6|7847.4|7844.1|7841|7838.2|108
1699932600000|2023-11-14 03:30:00|7846.9|7844.1|7849.4|7845.6|7850.9|7847.6|7846.9|7844.1|49
1699932900000|2023-11-14 03:35:00|7848.9|7846.1|7850.4|7846.6|7851.4|7847.7|7847.9|7845.1|42
1699933200000|2023-11-14 03:40:00|7849.4|7846.1|7849.9|7847.1|7850.4|7847.1|7847.4|7844.6|39
1699933500000|2023-11-14 03:45:00|7849.5|7846.7|7851.9|7849.1|7853.9|7850.1|7848.5|7845.1|83
1699933800000|2023-11-14 03:50:00|7852.4|7849.6|7851.9|7849.1|7852.9|7849.7|7850.9|7847.7|30
1699934100000|2023-11-14 03:55:00|7852.4|7848.6|7850.9|7848.1|7852.4|7849.6|7850.9|7847.7|25
1699934400000|2023-11-14 04:00:00|7851.4|7847.6|7851.9|7849.1|7851.9|7849.1|7849.9|7847.1|35
1699934700000|2023-11-14 04:05:00|7852.4|7848.6|7851.4|7848.6|7852.4|7848.6|7850.9|7847.6|15
1699935000000|2023-11-14 04:10:00|7850.9|7848.1|7851.4|7848.6|7851.4|7848.6|7849.9|7847.1|36
1699935300000|2023-11-14 04:15:00|7851.5|7848.7|7852.9|7850.1|7853.9|7850.6|7851.5|7848.7|74
1699935600000|2023-11-14 04:20:00|7852.8|7850|7852.9|7850.1|7853.4|7850.6|7851.9|7849.1|41
1699935900000|2023-11-14 04:25:00|7853.4|7850.6|7852.9|7850.1|7853.9|7850.7|7852.4|7849.6|29
1699936200000|2023-11-14 04:30:00|7853.9|7850.6|7854.9|7852.1|7855.4|7852.6|7852.9|7849.1|35
1699936500000|2023-11-14 04:35:00|7855.9|7852.7|7852.9|7850.1|7857.4|7854.6|7852.9|7850.1|174
1699936800000|2023-11-14 04:40:00|7853.4|7849.6|7852.9|7850.1|7853.9|7851.1|7850.4|7847.1|190
1699937100000|2023-11-14 04:45:00|7852.5|7849.7|7852.5|7849.7|7854.4|7851.6|7852.4|7849.6|28
1699937400000|2023-11-14 04:50:00|7852.9|7850.1|7853.4|7850.6|7854.4|7851.1|7852.5|7849.6|12
1699937700000|2023-11-14 04:55:00|7852.9|7850.1|7853.9|7851.1|7854.4|7851.1|7852.9|7850.1|24
1699938000000|2023-11-14 05:00:00|7854.5|7850.7|7855.5|7851.7|7856.9|7853.7|7854.4|7850.7|95
1699938300000|2023-11-14 05:05:00|7855|7852.2|7856.5|7853.7|7857.9|7855.1|7855|7851.7|39
1699938600000|2023-11-14 05:10:00|7857|7853.2|7854|7850.2|7857|7853.8|7854|7850.2|31
1699938900000|2023-11-14 05:15:00|7853.5|7850.7|7849.5|7845.7|7853.5|7850.7|7848|7844.8|44
1699939200000|2023-11-14 05:20:00|7849|7845.2|7849|7846.2|7850|7847.2|7848|7845.2|32
1699939500000|2023-11-14 05:25:00|7848.9|7846.1|7848.9|7846.1|7849.5|7846.2|7847.4|7844.1|43
1699939800000|2023-11-14 05:30:00|7848.5|7845.7|7842|7839.2|7849.5|7846.1|7839|7836.2|171
1699940100000|2023-11-14 05:35:00|7842.5|7838.7|7839.5|7835.7|7845|7841.7|7838.5|7834.7|83
1699940400000|2023-11-14 05:40:00|7838.9|7836.1|7838.9|7836.1|7839.5|7836.6|7836.5|7833.7|88
1699940700000|2023-11-14 05:45:00|7838.5|7835.1|7837.5|7834.7|7839.9|7837.1|7836.9|7833.7|63
1699941000000|2023-11-14 05:50:00|7838.5|7833.7|7838.5|7835.7|7840.9|7837.7|7836.5|7833.7|60
1699941300000|2023-11-14 05:55:00|7838.9|7835.1|7837|7834.2|7840.3|7837.5|7835.9|7832.7|109
1699941600000|2023-11-14 06:00:00|7837.5|7833.7|7839.5|7835.7|7842.5|7839.2|7836.5|7832.8|227
1699941900000|2023-11-14 06:05:00|7839.9|7836.7|7839.5|7836.7|7841.9|7838.7|7837.9|7834.7|53
1699942200000|2023-11-14 06:10:00|7839|7835.7|7840.9|7838.1|7841.9|7839.1|7839|7835.7|52
1699942500000|2023-11-14 06:15:00|7841|7838.2|7843|7840.2|7843.9|7841.1|7840.5|7836.7|189
1699942800000|2023-11-14 06:20:00|7844|7841.2|7841.6|7838.8|7845|7841.8|7841|7838.2|86
1699943100000|2023-11-14 06:25:00|7841.1|7837.8|7837.6|7834.8|7842|7839.2|7837.6|7834.2|53
1699943400000|2023-11-14 06:30:00|7838|7834.2|7838.6|7835.8|7840.6|7837.2|7837.6|7834.2|44
1699943700000|2023-11-14 06:35:00|7839|7836.2|7839|7836.2|7841|7837.2|7838|7834.2|82
1699944000000|2023-11-14 06:40:00|7838.6|7835.8|7840|7837.2|7844.1|7840.4|7838.6|7834.8|299
1699944300000|2023-11-14 06:45:00|7840.5|7837.7|7842.6|7838.8|7844.6|7841.8|7839.6|7836.2|117
1699944600000|2023-11-14 06:50:00|7842.1|7839.3|7846|7843.2|7846.6|7843.2|7841.6|7838.8|86
1699944900000|2023-11-14 06:55:00|7846.6|7843.8|7847.6|7844.8|7849|7845.7|7846|7843.2|97
1699945200000|2023-11-14 07:00:00|7848|7845.2|7839.6|7835.8|7848.5|7845.2|7839|7835.8|138
1699945500000|2023-11-14 07:05:00|7839|7836.2|7842.6|7839.8|7843|7839.8|7838.6|7835.2|163
1699945800000|2023-11-14 07:10:00|7843|7839.2|7837|7834.2|7843|7839.8|7834.6|7831.3|200
1699946100000|2023-11-14 07:15:00|7836.6|7833.8|7844.1|7841.3|7847.1|7843.8|7833.5|7830.2|246
1699946400000|2023-11-14 07:20:00|7843.6|7840.8|7842.6|7838.8|7845.6|7841.8|7839.6|7836.8|175
1699946700000|2023-11-14 07:25:00|7842.1|7839.3|7830.6|7827.8|7843.1|7840.3|7830.6|7827.2|310
1699947000000|2023-11-14 07:30:00|7830.1|7826.8|7833|7829.2|7836|7833.2|7830.1|7826.8|181
1699947300000|2023-11-14 07:35:00|7832|7828.8|7835.5|7831.7|7837|7833.8|7831.5|7828.2|98
1699947600000|2023-11-14 07:40:00|7834.9|7832.1|7836|7833.2|7838.5|7835.2|7833|7829.2|109
1699947900000|2023-11-14 07:45:00|7836.6|7833.8|7837.5|7833.7|7839|7836.2|7833.5|7830.7|139
1699948200000|2023-11-14 07:50:00|7838.5|7834.7|7831.1|7828.3|7842.6|7839.3|7830.2|7827.4|251
1699948500000|2023-11-14 07:55:00|7830.6|7826.8|7840.6|7836.8|7841.1|7837.7|7829.1|7825.8|187
1699948800000|2023-11-14 08:00:00|7840.1|7837.3|7837.1|7834.3|7844.5|7841.3|7832.5|7829.3|304
1699949100000|2023-11-14 08:05:00|7838.1|7835.3|7843.1|7840.3|7846.5|7843.7|7835.5|7832.3|435
1699949400000|2023-11-14 08:10:00|7842.6|7839.8|7828.1|7825.3|7844.1|7841.3|7825.1|7821.8|448
1699949700000|2023-11-14 08:15:00|7827.5|7824.7|7828.6|7825.8|7829.6|7826.7|7823.5|7820.3|364
1699950000000|2023-11-14 08:20:00|7829.5|7825.7|7831.5|7827.7|7839.1|7835.8|7828.1|7825.3|390
1699950300000|2023-11-14 08:25:00|7831.1|7828.3|7819.6|7816.8|7832.5|7829.3|7819.6|7816.8|652
1699950600000|2023-11-14 08:30:00|7819.7|7816.9|7842.6|7839.8|7842.6|7839.8|7819.7|7816.9|716
1699950900000|2023-11-14 08:35:00|7842.2|7838.8|7843.1|7840.3|7854.6|7851.7|7841.6|7838.8|470
1699951200000|2023-11-14 08:40:00|7842.6|7839.8|7843.6|7840.8|7850.6|7847.8|7840.6|7837.8|375
1699951500000|2023-11-14 08:45:00|7843.2|7840.4|7842.1|7839.3|7845.6|7842.8|7839.6|7836.3|166
1699951800000|2023-11-14 08:50:00|7841.6|7838.8|7849.2|7846.4|7852.2|7849.4|7840.6|7837.8|192
1699952100000|2023-11-14 08:55:00|7849.7|7845.9|7842.2|7839.4|7851.2|7847.4|7840.2|7836.8|294
1699952400000|2023-11-14 09:00:00|7842.3|7839.5|7837.6|7833.8|7845.6|7842.8|7833.6|7830.8|543
1699952700000|2023-11-14 09:05:00|7838.1|7834.3|7830.6|7827.8|7838.1|7834.8|7823.6|7820.8|567
1699953000000|2023-11-14 09:10:00|7831.1|7827.3|7834.1|7831.3|7843.6|7840.8|7829.5|7826.3|311
1699953300000|2023-11-14 09:15:00|7833.6|7830.8|7838.6|7835.8|7844.1|7841.3|7833.1|7829.8|184
1699953600000|2023-11-14 09:20:00|7839.6|7836.8|7843.2|7840.4|7844.7|7841.4|7834.1|7830.8|366
1699953900000|2023-11-14 09:25:00|7844.2|7841.4|7827.1|7824.3|7846.6|7843.4|7826.1|7822.8|817
1699954200000|2023-11-14 09:30:00|7827.5|7823.7|7811.1|7808.3|7828.5|7825.3|7804.6|7801.8|996
1699954500000|2023-11-14 09:35:00|7810.6|7807.8|7831.2|7827.4|7832.7|7829.8|7801.2|7797.8|1385
1699954800000|2023-11-14 09:40:00|7830.2|7826.9|7831.2|7828.4|7837.3|7834.4|7825.6|7821.9|407
1699955100000|2023-11-14 09:45:00|7830.7|7827.9|7831.6|7828.8|7839.6|7836.4|7829.2|7825.9|386
1699955400000|2023-11-14 09:50:00|7831.2|7828.4|7825.6|7821.8|7834.6|7831.4|7823.2|7820.4|325
1699955700000|2023-11-14 09:55:00|7825.2|7822.4|7823.6|7819.8|7827.7|7824.4|7820.2|7816.8|227
1699956000000|2023-11-14 10:00:00|7823.2|7820.4|7816.6|7813.8|7826.7|7823.8|7816.2|7813.4|347
1699956300000|2023-11-14 10:05:00|7816.2|7813.4|7826.7|7822.9|7827.2|7823.4|7815.7|7812.9|358
1699956600000|2023-11-14 10:10:00|7826.2|7823.4|7827.2|7824.4|7835.2|7831.9|7825.2|7821.9|416
1699956900000|2023-11-14 10:15:00|7827.6|7824.8|7828.1|7825.3|7828.6|7825.8|7819.6|7816.3|292
1699957200000|2023-11-14 10:20:00|7827.6|7824.8|7836.2|7833.4|7838.2|7834.9|7826.2|7823.3|352
1699957500000|2023-11-14 10:25:00|7836.7|7832.9|7840.2|7837.4|7840.7|7837.4|7834.2|7830.9|195
1699957800000|2023-11-14 10:30:00|7839.2|7836.4|7845.2|7842.4|7847.2|7843.9|7839.2|7835.9|404
1699958100000|2023-11-14 10:35:00|7845.7|7842.9|7842.2|7839.4|7849.2|7846.4|7839.7|7835.9|301
1699958400000|2023-11-14 10:40:00|7841.6|7838.8|7838.2|7835.4|7843.6|7840.4|7838.2|7834.8|167
1699958700000|2023-11-14 10:45:00|7838.6|7834.8|7831.2|7828.4|7841.6|7838.4|7829.6|7826.4|270
1699959000000|2023-11-14 10:50:00|7832.1|7829.3|7835.6|7831.8|7837.6|7834.8|7830.2|7827.4|184
1699959300000|2023-11-14 10:55:00|7834.1|7831.3|7845.1|7842.3|7850.6|7847.3|7834.1|7830.8|323
1699959600000|2023-11-14 11:00:00|7846.7|7843.9|7837.1|7834.3|7849.7|7846.3|7835.1|7832.3|466
1699959900000|2023-11-14 11:05:00|7836.7|7833.9|7831.1|7828.3|7842.6|7839.3|7830.1|7826.8|221
1699960200000|2023-11-14 11:10:00|7831.7|7828.9|7837.1|7834.3|7838.1|7834.9|7829.6|7826.8|472
1699960500000|2023-11-14 11:15:00|7836.7|7833.9|7838.1|7835.3|7840.7|7837.9|7832.1|7828.9|163
1699960800000|2023-11-14 11:20:00|7838.7|7834.9|7832.6|7828.8|7839.7|7836.3|7831.1|7827.9|124
1699961100000|2023-11-14 11:25:00|7831.7|7827.9|7834.1|7831.3|7838.6|7835.3|7831.1|7827.9|216
1699961400000|2023-11-14 11:30:00|7834.7|7830.9|7831.1|7828.3|7836.1|7832.8|7829.1|7826.3|150
1699961700000|2023-11-14 11:35:00|7831.6|7827.8|7829.1|7826.3|7832.6|7829.8|7828.1|7825.3|237
1699962000000|2023-11-14 11:40:00|7829.6|7826.8|7811.6|7808.8|7830.1|7827.3|7808.6|7805.8|550
1699962300000|2023-11-14 11:45:00|7812.1|7809.3|7803.6|7799.8|7813.6|7810.8|7799.7|7796.8|492
1699962600000|2023-11-14 11:50:00|7803.1|7800.3|7807.1|7804.3|7808.6|7805.8|7801.6|7798.8|280
1699962900000|2023-11-14 11:55:00|7806.6|7803.8|7805.1|7802.3|7806.6|7803.8|7801.6|7798.8|283
1699963200000|2023-11-14 12:00:00|7805.6|7802.8|7810.1|7807.3|7813.1|7809.4|7804.1|7800.9|259
1699963500000|2023-11-14 12:05:00|7810.7|7807.9|7808.6|7805.8|7815.6|7812.3|7805.6|7802.3|376
1699963800000|2023-11-14 12:10:00|7809.6|7805.3|7814.7|7811.9|7822.2|7819|7808.6|7805.3|780
1699964100000|2023-11-14 12:15:00|7815.7|7812.3|7811.1|7808.3|7816.7|7813.3|7810.6|7807.3|196
1699964400000|2023-11-14 12:20:00|7811.7|7808.9|7814.2|7810.4|7815.7|7812.4|7809.7|7806.4|275
1699964700000|2023-11-14 12:25:00|7814.8|7811|7806.2|7803.4|7815.2|7811.4|7805.7|7802.9|350
1699965000000|2023-11-14 12:30:00|7806.7|7802.9|7805.7|7802.9|7811.7|7808.9|7805.2|7802.4|260
1699965300000|2023-11-14 12:35:00|7806.7|7803.4|7810.1|7807.3|7810.2|7807.3|7806.2|7803.4|234
1699965600000|2023-11-14 12:40:00|7809.7|7806.9|7806.6|7802.8|7810.7|7807.4|7803.6|7800.8|676
1699965900000|2023-11-14 12:45:00|7806|7803.2|7808.6|7804.8|7813|7809.8|7805.6|7802.2|1209
1699966200000|2023-11-14 12:50:00|7808|7805.2|7806.1|7803.3|7812.6|7809.8|7806|7802.8|242
1699966500000|2023-11-14 12:55:00|7806.6|7803.8|7816.1|7813.3|7817.1|7813.9|7806.6|7803.3|365
1699966800000|2023-11-14 13:00:00|7815.6|7812.8|7821.2|7818.4|7826|7822.9|7815|7811.3|1040
1699967100000|2023-11-14 13:05:00|7821.7|7818.9|7813.1|7810.3|7821.8|7819|7810.1|7806.9|582
1699967400000|2023-11-14 13:10:00|7813.6|7810.8|7809.1|7806.3|7816.6|7813.3|7800.6|7797.8|516
1699967700000|2023-11-14 13:15:00|7809.7|7806.9|7801.1|7798.3|7813.6|7810.3|7796.6|7793.3|589
1699968000000|2023-11-14 13:20:00|7801.6|7798.8|7787|7784.2|7803.6|7800.3|7781.9|7778.2|2888
1699968300000|2023-11-14 13:25:00|7786|7783.2|7787.5|7783.7|7795.5|7791.8|7777.4|7773.7|1038
1699968600000|2023-11-14 13:30:00|7785.9|7783.1|7837.7|7833.9|7855.2|7852.4|7778.2|7772.9|5176
1699968900000|2023-11-14 13:35:00|7837.1|7834.3|7845.1|7842.3|7854.7|7851.9|7834.7|7831.9|2208
1699969200000|2023-11-14 13:40:00|7844.6|7841.3|7858.7|7855.9|7862.7|7859.3|7836.7|7833.4|1667
1699969500000|2023-11-14 13:45:00|7858.2|7854.9|7872.7|7869.9|7876.3|7873.5|7857.7|7854.9|2893
1699969800000|2023-11-14 13:50:00|7871.7|7868.9|7879.2|7876.4|7884.7|7881.9|7864.7|7861.9|2392
1699970100000|2023-11-14 13:55:00|7879.7|7876.9|7878.6|7875.8|7882.7|7879.9|7869.6|7866.8|1442
1699970400000|2023-11-14 14:00:00|7879|7875.2|7878.6|7875.8|7887.7|7884.9|7869.1|7865.8|2778
1699970700000|2023-11-14 14:05:00|7878.1|7874.3|7911.7|7908.9|7918.7|7915.4|7875.6|7872.3|3383
1699971000000|2023-11-14 14:10:00|7912.7|7909.9|7910.2|7907.4|7914.3|7911.4|7900.7|7897.4|2200
1699971300000|2023-11-14 14:15:00|7909.7|7906.9|7902.2|7899.4|7912.2|7908.9|7892.6|7889.4|2147
1699971600000|2023-11-14 14:20:00|7902.6|7899.8|7888.6|7885.8|7907.2|7904.4|7887.2|7884.4|1969
1699971900000|2023-11-14 14:25:00|7888.2|7885.4|7881.1|7878.3|7897.7|7894.9|7879.6|7876.4|2488
1699972200000|2023-11-14 14:30:00|7881.6|7877.8|7891.6|7888.8|7902.2|7899.4|7878.6|7875.8|2258
1699972500000|2023-11-14 14:35:00|7892.2|7888.4|7909.6|7905.8|7909.6|7906.8|7885.2|7882.4|1912
1699972800000|2023-11-14 14:40:00|7909.2|7906.4|7928.7|7925.9|7932.7|7929.9|7903.2|7900.3|4653
1699973100000|2023-11-14 14:45:00|7927.7|7924.9|7918.6|7915.8|7935.3|7931.9|7917.2|7913.4|2408
1699973400000|2023-11-14 14:50:00|7919.2|7915.4|7922.3|7919.5|7928.2|7924.9|7901.7|7898.9|2124
1699973700000|2023-11-14 14:55:00|7921.8|7919|7928.8|7926|7932.8|7930|7912.7|7909.9|1851
1699974000000|2023-11-14 15:00:00|7929.3|7926.5|7913.3|7910.5|7933.3|7930|7907.3|7904.4|2238
1699974300000|2023-11-14 15:05:00|7914.3|7911.5|7921.3|7917.5|7926.7|7923.9|7909.8|7907|1275
1699974600000|2023-11-14 15:10:00|7921.7|7918.5|7942.3|7938.5|7942.3|7939|7920.7|7917.5|1706
1699974900000|2023-11-14 15:15:00|7941.7|7938.9|7935.3|7931.5|7946.3|7943.5|7925.7|7922.4|1872
1699975200000|2023-11-14 15:20:00|7935.7|7932.5|7937.7|7934.9|7940.7|7937.9|7932.7|7929.9|660
1699975500000|2023-11-14 15:25:00|7938.7|7935.9|7945.3|7942.5|7950.3|7946.9|7937.7|7934.5|1606
1699975800000|2023-11-14 15:30:00|7945.7|7942.9|7943.3|7940.5|7950.7|7947.9|7933.3|7930.5|1244
1699976100000|2023-11-14 15:35:00|7942.8|7940|7958.3|7954.5|7959.8|7957|7941.8|7939|2366
1699976400000|2023-11-14 15:40:00|7957.9|7955.1|7957.8|7955|7963.3|7959.5|7954.8|7952|1302
1699976700000|2023-11-14 15:45:00|7957.3|7954.5|7954.9|7952.1|7967.8|7965|7954.9|7952.1|1479
1699977000000|2023-11-14 15:50:00|7954.3|7951.5|7942.8|7940|7959.3|7956.1|7937.8|7935|2060
1699977300000|2023-11-14 15:55:00|7943.2|7940.4|7939.2|7935.4|7951.8|7949|7934.7|7931.4|1373
1699977600000|2023-11-14 16:00:00|7940.2|7936.4|7938.2|7935.4|7941.7|7938.9|7926.7|7923.9|2905
1699977900000|2023-11-14 16:05:00|7937.7|7934.9|7935.1|7931.3|7943.7|7940.9|7932.5|7929.3|1307
1699978200000|2023-11-14 16:10:00|7934.6|7931.8|7935.5|7932.7|7941.5|7938.7|7927.5|7924.2|2432
1699978500000|2023-11-14 16:15:00|7936.1|7932.3|7927|7924.2|7937.6|7934.3|7923.5|7920.7|1283
1699978800000|2023-11-14 16:20:00|7926.5|7923.7|7914.9|7912.1|7927.5|7924.3|7912.5|7909.1|2165
1699979100000|2023-11-14 16:25:00|7914.5|7911.7|7912.5|7909.7|7931.5|7928.7|7909.4|7906.1|2728
1699979400000|2023-11-14 16:30:00|7912|7909.2|7914.5|7911.7|7923.5|7920.7|7908.5|7905.7|1411
1699979700000|2023-11-14 16:35:00|7915.5|7911.2|7900.5|7897.7|7915.5|7912.1|7899.5|7896.7|1258
1699980000000|2023-11-14 16:40:00|7901.5|7898.1|7885.8|7883|7902.4|7899.6|7883.4|7880.6|3001
1699980300000|2023-11-14 16:45:00|7885.4|7882.6|7900.9|7898.1|7902.8|7899.6|7882.3|7879.5|1141
1699980600000|2023-11-14 16:50:00|7901.4|7897.6|7894.3|7890.5|7907.4|7904.6|7893.3|7889.6|1517
1699980900000|2023-11-14 16:55:00|7892.8|7890|7899.9|7896.1|7904.9|7901.6|7892.3|7889|1026
1699981200000|2023-11-14 17:00:00|7900.9|7897.1|7888.8|7885|7901.9|7899.1|7883.4|7880.6|1245
1699981500000|2023-11-14 17:05:00|7888.3|7885.5|7882.4|7879.6|7891.9|7888.6|7878.8|7875.5|1376
1699981800000|2023-11-14 17:10:00|7882.5|7879.7|7881.4|7878.6|7889.9|7887.1|7878.3|7875.5|682
1699982100000|2023-11-14 17:15:00|7881.9|7878.1|7873.3|7870.5|7881.9|7878.6|7870.3|7867.5|992
1699982400000|2023-11-14 17:20:00|7872.8|7870|7882.9|7879.1|7887.9|7884.7|7870.4|7867.6|919
1699982700000|2023-11-14 17:25:00|7881.9|7879.7|7874.9|7872.1|7883.9|7880.6|7872.9|7870.1|606
1699983000000|2023-11-14 17:30:00|7875.4|7872.6|7895.9|7893.1|7901|7897.7|7875.4|7872.1|1124
1699983300000|2023-11-14 17:35:00|7897.4|7894.6|7883.9|7881.1|7897.4|7894.6|7871.9|7869.1|850
1699983600000|2023-11-14 17:40:00|7884.4|7881.6|7875.9|7873.1|7886|7883.1|7870.4|7867.6|1369
1699983900000|2023-11-14 17:45:00|7876.9|7873.6|7861.9|7859.1|7885.4|7882.6|7857.4|7854.1|2093
1699984200000|2023-11-14 17:50:00|7862.4|7859.6|7828.8|7826|7862.9|7860.1|7826.8|7824|1744
1699984500000|2023-11-14 17:55:00|7829.8|7826.5|7828.8|7825|7834.4|7831.6|7825.3|7822|1351
1699984800000|2023-11-14 18:00:00|7828.3|7825.5|7851.9|7849.1|7852.9|7849.6|7827.8|7824.5|2135
1699985100000|2023-11-14 18:05:00|7852.4|7848.6|7831.8|7829|7852.9|7849.1|7831.4|7828|934
1699985400000|2023-11-14 18:10:00|7832.3|7829.5|7837.8|7834|7842.8|7839.6|7831.4|7828|1073
1699985700000|2023-11-14 18:15:00|7837.4|7834.6|7832.8|7830|7846.4|7843.5|7829.4|7826.6|909
1699986000000|2023-11-14 18:20:00|7833.3|7830.5|7827.8|7825|7836.8|7834|7813.8|7810.6|1309
1699986300000|2023-11-14 18:25:00|7828.4|7825.6|7830.3|7826.5|7832.8|7830|7819.3|7816|1698
1699986600000|2023-11-14 18:30:00|7829.8|7826|7839.8|7836|7841.8|7838.6|7828.4|7825.6|723
1699986900000|2023-11-14 18:35:00|7839.3|7836.5|7845.3|7842.5|7846.3|7843.5|7837.3|7834|829
1699987200000|2023-11-14 18:40:00|7845.7|7842.9|7847.8|7844|7852.7|7849.9|7840.4|7837.6|1083
1699987500000|2023-11-14 18:45:00|7847.3|7845|7854.9|7852.1|7856.9|7853.6|7843.4|7840.1|1509
1699987800000|2023-11-14 18:50:00|7855.4|7852.6|7851.4|7848.6|7856.9|7854.1|7850.4|7847.1|510
1699988100000|2023-11-14 18:55:00|7851.9|7848.1|7843.4|7840.6|7852.4|7849.6|7838.3|7835.5|2981
1699988400000|2023-11-14 19:00:00|7843.9|7840.1|7841.4|7838.6|7847.9|7844.6|7839.4|7836.1|2539
1699988700000|2023-11-14 19:05:00|7840.9|7838.1|7811.3|7808.5|7841.4|7838.1|7808.8|7806|2304
1699989000000|2023-11-14 19:10:00|7811.8|7808|7819.9|7817.1|7824.4|7821.6|7803.3|7800|2526
1699989300000|2023-11-14 19:15:00|7820.4|7817.6|7797.8|7795|7821.8|7818.6|7782.4|7779|4504
1699989600000|2023-11-14 19:20:00|7797.4|7794.6|7813|7809.2|7820|7816.7|7795.4|7792.1|4551
1699989900000|2023-11-14 19:25:00|7812.4|7809.6|7822.6|7819.8|7827|7823.7|7808.4|7805.2|10193
1699990200000|2023-11-14 19:30:00|7821.7|7818.9|7822.5|7819.7|7825.6|7822.8|7809.5|7806.2|2252
1699990500000|2023-11-14 19:35:00|7823|7820.2|7823.5|7820.7|7826.5|7823.7|7821.5|7818.7|743
1699990800000|2023-11-14 19:40:00|7824|7821.2|7823.5|7820.7|7825|7821.7|7820.5|7817.7|253
1699991100000|2023-11-14 19:45:00|7823.6|7820.8|7822.5|7819.7|7825.5|7822.7|7820.6|7817.8|456
1699991400000|2023-11-14 19:50:00|7823|7820.2|7821|7817.2|7824.4|7821.6|7820.4|7817.1|206
1699991700000|2023-11-14 19:55:00|7820.5|7818.2|7818|7815.2|7821|7818.2|7816.5|7813.2|357
1699992000000|2023-11-14 20:00:00|7817.5|7814.7|7821.5|7818.7|7822|7818.7|7817|7814.2|654
1699992300000|2023-11-14 20:05:00|7822.5|7819.7|7822|7818.2|7824|7821.2|7820|7817.2|228
1699992600000|2023-11-14 20:10:00|7821|7817.7|7826|7822.2|7826|7823.2|7820.4|7817.2|219
1699992900000|2023-11-14 20:15:00|7825.4|7822.6|7822.4|7819.6|7825.4|7822.6|7821.4|7817.6|373
1699993200000|2023-11-14 20:20:00|7822.3|7819.5|7823.4|7820.6|7825|7821.6|7821.4|7818.6|113
1699993500000|2023-11-14 20:25:00|7823|7820.2|7825.4|7822.6|7826.5|7823.6|7821.4|7818.2|131
1699993800000|2023-11-14 20:30:00|7825|7822.2|7824.4|7821.6|7826.4|7823.6|7822.5|7819.7|163
1699994100000|2023-11-14 20:35:00|7824|7821.2|7824|7821.2|7824.4|7821.6|7821.5|7818.7|87
1699994400000|2023-11-14 20:40:00|7824.4|7820.6|7824|7820.2|7824.4|7821.2|7820.5|7817.7|121
1699994700000|2023-11-14 20:45:00|7823.4|7820.6|7822.9|7819.1|7825.4|7822.6|7821.3|7818.2|198
1699995000000|2023-11-14 20:50:00|7822.3|7818.5|7819.4|7816.6|7822.3|7819.1|7817.3|7814.2|158
1699995300000|2023-11-14 20:55:00|7819|7816.2|7818.5|7814.7|7820|7816.7|7815.5|7812.2|202
1699995600000|2023-11-14 21:00:00|7818|7815.2|7827|7823.2|7828|7825.2|7818|7815.2|216
1699995900000|2023-11-14 21:05:00|7826|7822.2|7818.5|7814.7|7826|7822.6|7818|7814.7|426
1699996200000|2023-11-14 21:10:00|7819|7815.2|7820.5|7816.7|7821|7818.2|7818|7814.2|88
1699996500000|2023-11-14 21:15:00|7820|7817.2|7819|7816.2|7821|7817.7|7817.5|7814.7|98
1699996800000|2023-11-14 21:20:00|7818.9|7816.1|7815.5|7812.7|7819.5|7816.7|7815.5|7812.7|106
1699997100000|2023-11-14 21:25:00|7815.9|7812.1|7815.9|7813.1|7818.5|7815.7|7813.5|7810.2|342
1699997400000|2023-11-14 21:30:00|7816.4|7812.6|7817.5|7813.7|7818.8|7815|7814.9|7811.1|85
1699997700000|2023-11-14 21:35:00|7817.9|7814.1|7820.5|7816.7|7821.4|7817.6|7816.9|7813.2|65
1699998000000|2023-11-14 21:40:00|7820|7817.2|7817.5|7813.7|7820.9|7817.2|7817.4|7813.7|84
1699998300000|2023-11-14 21:45:00|7817.9|7814.1|7815.4|7811.6|7818.9|7815.6|7814.4|7811.6|152
1699998600000|2023-11-14 21:50:00|7814.4|7810.6|7814.9|7812.1|7817.4|7814.1|7814.3|7810.6|134
1699998900000|2023-11-14 21:55:00|7815.3|7812.5|7815.9|7813.1|7816.4|7813.5|7812.8|7809.5|138
1700002800000|2023-11-14 23:00:00|7809.9|7807.1|7808.9|7806.1|7810.9|7808.1|7800.9|7797.6|189
1700003100000|2023-11-14 23:05:00|7809.3|7805.5|7807.9|7804.1|7812.9|7810.1|7807.5|7804.1|96
1700003400000|2023-11-14 23:10:00|7807.4|7804.6|7806.9|7804.1|7807.4|7804.6|7805.4|7802.6|27
1700003700000|2023-11-14 23:15:00|7806.4|7803.6|7802.4|7799.6|7806.4|7803.6|7800.4|7797.5|60
1700004000000|2023-11-14 23:20:00|7802.5|7799.7|7803.9|7801.1|7804.4|7801.1|7802.5|7799.6|28
1700004300000|2023-11-14 23:25:00|7804.3|7800.5|7803.4|7800.6|7805.3|7802|7803.4|7800.1|15
1700004600000|2023-11-14 23:30:00|7803.9|7800.1|7803.3|7800.5|7805.3|7802.5|7801.9|7798.5|43
1700004900000|2023-11-14 23:35:00|7803.9|7801.1|7806.4|7803.6|7807.3|7803.6|7803.9|7801.1|26
1700005200000|2023-11-14 23:40:00|7806.9|7804.1|7807.3|7804.5|7808.3|7805.1|7805.4|7802.1|23
1700005500000|2023-11-14 23:45:00|7806.9|7804.1|7807.9|7805.1|7810.3|7807.1|7806.9|7804.1|26
1700005800000|2023-11-14 23:50:00|7808.3|7805.5|7808.4|7804.6|7811.3|7808.5|7807.9|7804.6|62
1700006100000|2023-11-14 23:55:00|7807.9|7805.1|7808.4|7804.6|7809.3|7806.1|7807.4|7804.1|26
1700006400000|2023-11-15 00:00:00|7807.9|7804.1|7807.9|7805.1|7809.3|7806.5|7807.4|7804.1|31
1700006700000|2023-11-15 00:05:00|7807.4|7804.6|7799.9|7797.1|7808.3|7805.5|7799.4|7795.6|164
1700007000000|2023-11-15 00:10:00|7799.4|7796.6|7771.9|7769.1|7799.9|7796.6|7764.9|7762.1|445
1700007300000|2023-11-15 00:15:00|7772.3|7769.5|7792.9|7790.1|7792.9|7790.1|7772.3|7768.4|658
1700007600000|2023-11-15 00:20:00|7793.4|7789.6|7791.4|7787.6|7793.5|7790.1|7790.4|7787.6|55
1700007900000|2023-11-15 00:25:00|7791.8|7788|7801.4|7797.6|7805.4|7802|7790.4|7787|273
1700008200000|2023-11-15 00:30:00|7800.8|7798|7800.9|7798.1|7801.8|7798.6|7797.4|7794.1|85
1700008500000|2023-11-15 00:35:00|7800.4|7797.6|7799.4|7795.6|7801.4|7798.6|7798.4|7795.1|39
1700008800000|2023-11-15 00:40:00|7799.9|7796.1|7801.4|7797.6|7804.4|7801|7799.9|7796.1|48
1700009100000|2023-11-15 00:45:00|7800.9|7798.6|7802.4|7799.6|7802.9|7800.1|7800.9|7797.6|25
1700009400000|2023-11-15 00:50:00|7802.9|7800.1|7802.9|7799.1|7804.9|7801.6|7801.4|7798.2|45
1700009700000|2023-11-15 00:55:00|7802.4|7799.6|7810.9|7808.1|7811.9|7808.6|7802.4|7799.1|163
1700010000000|2023-11-15 01:00:00|7811.4|7807.6|7813.9|7811.1|7818.3|7814.6|7810.4|7807.1|438
1700010300000|2023-11-15 01:05:00|7814.4|7810.6|7821.4|7817.6|7825.4|7822.1|7811.4|7808.6|287
1700010600000|2023-11-15 01:10:00|7820.9|7818.1|7823.9|7821.1|7826.4|7823.1|7819.9|7816.6|113
1700010900000|2023-11-15 01:15:00|7824.4|7820.6|7821.4|7818.6|7824.4|7820.6|7817.4|7814.1|124
1700011200000|2023-11-15 01:20:00|7820.9|7818.1|7822.4|7819.6|7827.4|7824.1|7820.9|7818.1|107
1700011500000|2023-11-15 01:25:00|7821.9|7819.1|7824.4|7821.6|7827.4|7824.1|7821.9|7819.1|117
1700011800000|2023-11-15 01:30:00|7823.9|7821.1|7806.9|7804.1|7825.9|7823.1|7806.9|7804.1|295
1700012100000|2023-11-15 01:35:00|7807.9|7805.1|7805.4|7802.6|7808.9|7806.1|7802.9|7800.1|101
1700012400000|2023-11-15 01:40:00|7806.9|7803.1|7810.9|7808.1|7816.4|7813.1|7805.4|7802.6|198
1700012700000|2023-11-15 01:45:00|7809.9|7807.1|7819.4|7815.6|7824.4|7821.1|7809.5|7806.7|169
1700013000000|2023-11-15 01:50:00|7820|7816.6|7817.9|7815.1|7823.5|7820.2|7816.4|7813.6|105
1700013300000|2023-11-15 01:55:00|7817.4|7814.6|7820.9|7818.1|7822.4|7819.6|7817|7813.6|114
1700013600000|2023-11-15 02:00:00|7821.4|7817.6|7829.4|7825.6|7834.4|7831.1|7821|7817.6|216
1700013900000|2023-11-15 02:05:00|7829|7825.2|7826.4|7822.6|7830.4|7826.6|7826|7822.6|61
1700014200000|2023-11-15 02:10:00|7825.9|7823.1|7832.9|7830.1|7833.4|7830.1|7825.9|7822.6|101
1700014500000|2023-11-15 02:15:00|7833.4|7829.6|7834|7831.2|7836.4|7833.6|7831.9|7828.6|169
1700014800000|2023-11-15 02:20:00|7834.4|7830.6|7835.4|7832.6|7836.4|7833.2|7830.4|7827.1|73
1700015100000|2023-11-15 02:25:00|7836|7832.2|7829.9|7827.1|7836.9|7833.6|7828.4|7825.6|108
1700015400000|2023-11-15 02:30:00|7830|7827.2|7829.9|7827.1|7835.4|7832.1|7829.4|7826.6|93
1700015700000|2023-11-15 02:35:00|7829.4|7826.6|7840.4|7836.6|7840.4|7837.1|7828.5|7825.6|125
1700016000000|2023-11-15 02:40:00|7839.9|7837.1|7841.9|7839.1|7842.9|7839.6|7836|7833.2|93
1700016300000|2023-11-15 02:45:00|7842.4|7838.6|7843.4|7839.6|7846.4|7843.6|7840.9|7837.6|160
1700016600000|2023-11-15 02:50:00|7842.9|7840.1|7842|7838.2|7844.4|7841.2|7841|7838.2|51
1700016900000|2023-11-15 02:55:00|7841.4|7838.6|7842|7839.2|7844.4|7841.6|7841|7838.2|46
1700017200000|2023-11-15 03:00:00|7843|7840.2|7841.4|7838.6|7843.4|7840.6|7841|7837.6|49
1700017500000|2023-11-15 03:05:00|7841|7838.2|7842.4|7839.6|7846.4|7843.6|7839.5|7836.7|103
1700017800000|2023-11-15 03:10:00|7842.9|7839.1|7841.4|7837.6|7843.4|7840.6|7839.4|7836.2|178
1700018100000|2023-11-15 03:15:00|7840.9|7838.1|7842.9|7840.1|7845.4|7842.1|7839.4|7836.6|77
1700018400000|2023-11-15 03:20:00|7843.4|7839.6|7841.4|7837.6|7843.9|7840.6|7839.4|7836.6|30
1700018700000|2023-11-15 03:25:00|7841.9|7838.1|7842.9|7839.1|7844.4|7841.6|7840.4|7837.6|84
1700019000000|2023-11-15 03:30:00|7841.9|7838.6|7840.9|7837.1|7841.9|7839.1|7839.4|7836.1|54
1700019300000|2023-11-15 03:35:00|7840.4|7836.6|7838.4|7835.6|7840.9|7837.1|7837.4|7834.6|75
1700019600000|2023-11-15 03:40:00|7838.9|7835.1|7840.4|7837.6|7840.9|7837.6|7838.4|7834.6|39
1700019900000|2023-11-15 03:45:00|7839.9|7836.1|7842.4|7839.6|7842.9|7839.6|7839.4|7836.1|54
1700020200000|2023-11-15 03:50:00|7842.3|7839.5|7841.4|7838.6|7844.9|7841.6|7841.4|7838.1|112
1700020500000|2023-11-15 03:55:00|7841.9|7839.1|7842.9|7840.1|7843.9|7840.1|7841.4|7838.6|9
1700020800000|2023-11-15 04:00:00|7842.4|7839.6|7841.9|7839.1|7843.4|7840.5|7841.3|7838.1|278
1700021100000|2023-11-15 04:05:00|7842.3|7839.5|7838.4|7835.6|7842.3|7839.5|7838.4|7835.6|58
1700021400000|2023-11-15 04:10:00|7839.3|7836.5|7839.3|7836.5|7840.3|7837.5|7838.4|7835.6|33
1700021700000|2023-11-15 04:15:00|7838.9|7836.1|7834.9|7832.1|7839.4|7836.5|7834.4|7831.6|123
1700022000000|2023-11-15 04:20:00|7835.3|7832.5|7833.4|7830.6|7835.3|7832.5|7833.4|7830.6|25
1700022300000|2023-11-15 04:25:00|7833.9|7830.1|7835.9|7833.1|7835.9|7833.1|7832.4|7829.1|52
1700022600000|2023-11-15 04:30:00|7836.4|7833.6|7834.9|7832.1|7836.9|7833.6|7834.4|7831.6|32
1700022900000|2023-11-15 04:35:00|7834.4|7831.6|7834.4|7831.6|7835.9|7833.1|7834.4|7831.6|24
1700023200000|2023-11-15 04:40:00|7834.9|7831.1|7833.4|7830.6|7834.9|7831.6|7833.4|7830.6|15
1700023500000|2023-11-15 04:45:00|7832.4|7829.6|7835.9|7833.1|7836.9|7834.1|7832.4|7829.1|50
1700023800000|2023-11-15 04:50:00|7835.4|7832.6|7835.4|7831.6|7835.9|7833.1|7834.9|7831.6|15
1700024100000|2023-11-15 04:55:00|7835.9|7832.1|7833.4|7830.6|7835.9|7832.6|7832.4|7829.6|22
1700024400000|2023-11-15 05:00:00|7832.9|7830.1|7835.4|7832.6|7835.9|7833.1|7832.4|7829.1|49
1700024700000|2023-11-15 05:05:00|7835.9|7833.1|7838.4|7835.6|7840.9|7837.6|7835.4|7832.6|92
1700025000000|2023-11-15 05:10:00|7838.9|7836.1|7843.4|7840.6|7845.9|7843.1|7838.4|7835.6|153
1700025300000|2023-11-15 05:15:00|7844.4|7841.6|7844.9|7841.1|7845.9|7843.1|7843.9|7840.6|37
1700025600000|2023-11-15 05:20:00|7845.3|7841.5|7844.4|7840.6|7846.3|7842.6|7843.4|7840.1|32
1700025900000|2023-11-15 05:25:00|7843.9|7841.1|7839.9|7837.1|7844.9|7842.1|7838.5|7835.6|124
1700026200000|2023-11-15 05:30:00|7839.4|7836.6|7845.4|7841.6|7848.4|7845.1|7837.4|7834.6|118
1700026500000|2023-11-15 05:35:00|7846.4|7842.6|7850.3|7847.5|7859.9|7857.1|7844.9|7841.6|771
1700026800000|2023-11-15 05:40:00|7849.3|7846.5|7852.9|7850.1|7853.3|7850.1|7847.9|7844.5|95
1700027100000|2023-11-15 05:45:00|7852.8|7850|7857.3|7854.5|7858.3|7855.5|7850.9|7848.1|98
1700027400000|2023-11-15 05:50:00|7856.9|7854.1|7858.3|7854.5|7860.3|7857.1|7852.3|7849.5|209
1700027700000|2023-11-15 05:55:00|7857.9|7854.1|7854.4|7850.6|7858.4|7855.6|7853.4|7850.6|177
1700028000000|2023-11-15 06:00:00|7853.4|7850.1|7852.3|7849.5|7854.4|7850.6|7849.9|7846.6|118
1700028300000|2023-11-15 06:05:00|7851.9|7849.1|7856.3|7852.5|7856.3|7853.1|7849.4|7846.1|50
1700028600000|2023-11-15 06:10:00|7855.9|7853.1|7852.4|7849.6|7856.3|7853.1|7851.4|7847.6|58
1700028900000|2023-11-15 06:15:00|7853.4|7850.1|7861.4|7858.6|7861.4|7858.6|7852.4|7849.1|67
1700029200000|2023-11-15 06:20:00|7860.9|7857.6|7859.4|7855.6|7861.4|7858.1|7857.4|7854.1|84
1700029500000|2023-11-15 06:25:00|7858.4|7855.1|7864.4|7860.6|7864.9|7862.1|7857.4|7854.1|133
1700029800000|2023-11-15 06:30:00|7863.4|7859.6|7863.4|7860.6|7864.4|7861.1|7860.4|7857.6|109
1700030100000|2023-11-15 06:35:00|7862.9|7859.6|7864.8|7862|7866.8|7864|7861.9|7858.6|142
1700030400000|2023-11-15 06:40:00|7865.8|7863|7863.4|7860.6|7866.4|7863.6|7861.4|7858.6|71
1700030700000|2023-11-15 06:45:00|7863.8|7860|7863.3|7860.5|7870.4|7867.6|7860.8|7857.6|310
1700031000000|2023-11-15 06:50:00|7863.8|7860|7863.3|7860.5|7867.8|7864.5|7863.3|7859.6|62
1700031300000|2023-11-15 06:55:00|7862.8|7860|7861.4|7858.6|7864.3|7861|7860.4|7856.6|156
1700031600000|2023-11-15 07:00:00|7861.8|7858|7856.4|7852.6|7861.8|7858.6|7855.8|7852.6|155
1700031900000|2023-11-15 07:05:00|7855.8|7853|7841.4|7838.6|7855.8|7853|7841.3|7838.5|239
1700032200000|2023-11-15 07:10:00|7841.3|7838.5|7842.4|7839.6|7844.4|7841.6|7838.4|7835.6|170
1700032500000|2023-11-15 07:15:00|7843.4|7840.6|7838.4|7835.6|7843.4|7840.6|7837.4|7834.1|179
1700032800000|2023-11-15 07:20:00|7838.8|7836|7834.3|7830.5|7838.8|7836|7831.3|7828|194
1700033100000|2023-11-15 07:25:00|7833.8|7831|7836.8|7833|7836.8|7833.5|7832.8|7829.6|110
1700033400000|2023-11-15 07:30:00|7836.4|7832.6|7840.8|7838|7841.3|7838.5|7834.8|7832|114
1700033700000|2023-11-15 07:35:00|7840.4|7836.6|7838.8|7836|7842.8|7839.6|7838.4|7835.6|127
1700034000000|2023-11-15 07:40:00|7838.9|7836.1|7835.8|7833|7839.9|7837|7834.8|7831.6|127
1700034300000|2023-11-15 07:45:00|7836.3|7832.5|7827.3|7824.5|7838.3|7835|7825.3|7822|332
1700034600000|2023-11-15 07:50:00|7828.3|7825|7825.8|7823|7829.3|7826|7824.8|7821.5|221
1700034900000|2023-11-15 07:55:00|7826.3|7822.5|7830.8|7828|7833.3|7830.5|7825.8|7822.5|245
1700035200000|2023-11-15 08:00:00|7831.3|7828.5|7828.3|7824.5|7836.8|7834|7826.8|7823.6|325
1700035500000|2023-11-15 08:05:00|7827.8|7824|7824.8|7822|7833.3|7830|7823.3|7820|336
1700035800000|2023-11-15 08:10:00|7825.3|7822.5|7826.8|7824|7831.4|7828.6|7817.3|7814|492
1700036100000|2023-11-15 08:15:00|7827.4|7823.6|7816.8|7814|7830.3|7827|7814.8|7812|342
1700036400000|2023-11-15 08:20:00|7817.3|7814.5|7814.8|7812|7824.3|7821|7813.3|7810|364
1700036700000|2023-11-15 08:25:00|7815.4|7811.6|7811.8|7808|7824.4|7821.5|7811.4|7808|1124
1700037000000|2023-11-15 08:30:00|7811.9|7808.1|7814.8|7812|7820.4|7817.5|7810.8|7807.6|503
1700037300000|2023-11-15 08:35:00|7814.4|7811.6|7808.4|7804.6|7817.4|7814.6|7802.8|7800|375
1700037600000|2023-11-15 08:40:00|7807.4|7805|7815.8|7813|7818.8|7815.6|7806.8|7804|301
1700037900000|2023-11-15 08:45:00|7816.4|7812.6|7816.8|7814|7819.3|7816|7814.3|7811|167
1700038200000|2023-11-15 08:50:00|7817.4|7813.6|7804.8|7801|7817.8|7814.5|7802.3|7799.4|695
1700038500000|2023-11-15 08:55:00|7804.3|7801.5|7813.8|7811|7816.8|7813.5|7803.3|7800|298
1700038800000|2023-11-15 09:00:00|7813.2|7810.4|7801.8|7799|7815.2|7812|7799.3|7796|432
1700039100000|2023-11-15 09:05:00|7801.3|7798.5|7794.8|7792|7805.3|7801.5|7792.3|7789.5|819
1700039400000|2023-11-15 09:10:00|7794.3|7791.5|7796.3|7793.5|7797.3|7794|7790.3|7787|449
1700039700000|2023-11-15 09:15:00|7797.3|7794.5|7788.3|7785.5|7799.3|7796.5|7786.9|7783.1|472
1700040000000|2023-11-15 09:20:00|7789.3|7786.5|7776.8|7774|7790.3|7787|7773.8|7770.5|764
1700040300000|2023-11-15 09:25:00|7777.3|7773.5|7760.7|7757.9|7778.2|7775.4|7746.2|7742.9|2165
1700040600000|2023-11-15 09:30:00|7760.2|7757.4|7765.7|7762.9|7773.2|7770.4|7757.2|7754.4|872
1700040900000|2023-11-15 09:35:00|7766.2|7762.4|7785.2|7782.4|7788.2|7785.4|7764.7|7760.9|569
1700041200000|2023-11-15 09:40:00|7785.7|7781.9|7788.2|7785.4|7788.7|7785.9|7777.7|7774.9|872
1700041500000|2023-11-15 09:45:00|7788.1|7785.3|7784.2|7781.4|7788.7|7785.4|7780.7|7777.4|244
1700041800000|2023-11-15 09:50:00|7784.7|7780.9|7787.2|7784.4|7793.7|7790.9|7782.7|7779.4|343
1700042100000|2023-11-15 09:55:00|7786.7|7783.9|7784.2|7780.4|7790.7|7787.4|7780.7|7777.9|291
1700042400000|2023-11-15 10:00:00|7784.7|7781.9|7786.7|7783.9|7792.2|7789.4|7772.2|7769.4|697
1700042700000|2023-11-15 10:05:00|7786.2|7783.4|7784.7|7781.9|7787.7|7784.4|7779.2|7775.9|245
1700043000000|2023-11-15 10:10:00|7784.2|7781.4|7778.2|7775.4|7784.7|7781.4|7777.2|7773.9|192
1700043300000|2023-11-15 10:15:00|7777.7|7774.9|7769.2|7765.4|7778.2|7774.9|7764.1|7760.4|628
1700043600000|2023-11-15 10:20:00|7768.6|7765.8|7779.6|7776.8|7781.1|7777.8|7766.2|7763.4|205
1700043900000|2023-11-15 10:25:00|7779.2|7776.4|7778.7|7775.9|7788.2|7785.4|7778.7|7775.4|316
1700044200000|2023-11-15 10:30:00|7779.2|7775.4|7774.7|7770.9|7784.2|7780.9|7769.2|7766.4|378
1700044500000|2023-11-15 10:35:00|7774.2|7771.4|7776.6|7773.8|7782.7|7779.9|7769.6|7766.8|710
1700044800000|2023-11-15 10:40:00|7777.2|7773.4|7781.2|7777.4|7783.2|7780.4|7772.7|7769.4|151
1700045100000|2023-11-15 10:45:00|7780.7|7777.9|7792.2|7789.4|7793.2|7789.8|7775.7|7772.9|454
1700045400000|2023-11-15 10:50:00|7792.7|7789.9|7784.6|7781.8|7794.2|7790.8|7781.6|7778.3|316
1700045700000|2023-11-15 10:55:00|7786.1|7783.3|7782.6|7779.8|7788.6|7785.8|7779.2|7776.3|161
1700046000000|2023-11-15 11:00:00|7782.2|7778.8|7768.6|7765.8|7782.6|7779.8|7764.7|7761.4|427
1700046300000|2023-11-15 11:05:00|7768.2|7764.8|7762.1|7759.3|7769.1|7765.8|7757.1|7753.8|400
1700046600000|2023-11-15 11:10:00|7761.6|7758.8|7764.6|7761.8|7766.6|7763.8|7761.1|7757.8|247
1700046900000|2023-11-15 11:15:00|7764.7|7761.9|7774.2|7770.4|7774.7|7771.9|7764.6|7761.4|495
1700047200000|2023-11-15 11:20:00|7774.7|7770.9|7774.2|7771.4|7776.7|7773.8|7771.2|7768.4|251
1700047500000|2023-11-15 11:25:00|7773.7|7770.9|7766.2|7762.4|7774.2|7770.9|7761.6|7757.8|376
1700047800000|2023-11-15 11:30:00|7765.2|7761.4|7771.7|7768.9|7772.2|7769.4|7764.7|7761.4|276
1700048100000|2023-11-15 11:35:00|7772.2|7768.4|7774.2|7771.4|7776.2|7773.4|7771.2|7767.9|169
1700048400000|2023-11-15 11:40:00|7774.7|7771.9|7777.7|7774.9|7779.6|7776.4|7769.2|7765.9|217
1700048700000|2023-11-15 11:45:00|7777.6|7774.8|7779.7|7776.9|7781.2|7777.9|7772.7|7769.9|174
1700049000000|2023-11-15 11:50:00|7780.2|7776.4|7779.7|7775.9|7781.2|7777.9|7777.2|7773.9|125
1700049300000|2023-11-15 11:55:00|7780.2|7777.4|7794.2|7791.4|7796.2|7792.9|7780.2|7776.9|296
1700049600000|2023-11-15 12:00:00|7793.2|7790.4|7789.7|7786.9|7794.7|7791.4|7785.2|7782.4|1089
1700049900000|2023-11-15 12:05:00|7788.7|7785.9|7775.2|7772.4|7791.2|7788.4|7775.2|7771.9|482
1700050200000|2023-11-15 12:10:00|7775.7|7772.9|7785.7|7781.9|7790.7|7787.9|7775.7|7771.9|289
1700050500000|2023-11-15 12:15:00|7785.3|7782.9|7785.2|7782.4|7788.2|7784.9|7783.2|7779.9|173
1700050800000|2023-11-15 12:20:00|7786.2|7783.4|7788.7|7785.9|7791.2|7787.9|7777.2|7774.4|738
1700051100000|2023-11-15 12:25:00|7790.7|7786.9|7789.2|7786.4|7792.3|7789.5|7785.2|7782.4|261
1700051400000|2023-11-15 12:30:00|7788.7|7785.4|7795.2|7792.4|7798.2|7794.9|7785.3|7782.4|261
1700051700000|2023-11-15 12:35:00|7795.7|7791.9|7798.2|7794.4|7798.2|7795.4|7793.2|7789.9|241
1700052000000|2023-11-15 12:40:00|7797.7|7794.9|7796.7|7793.9|7798.2|7794.9|7792.2|7788.9|292
1700052300000|2023-11-15 12:45:00|7797.2|7793.4|7796.2|7792.4|7799.2|7796.4|7792.7|7789.9|297
1700052600000|2023-11-15 12:50:00|7795.7|7791.9|7799.2|7796.4|7804.7|7800.9|7795.3|7791.9|402
1700052900000|2023-11-15 12:55:00|7799.7|7795.9|7797.2|7794.4|7803.2|7799.4|7797.2|7793.9|177
1700053200000|2023-11-15 13:00:00|7796.7|7793.9|7803.7|7800.9|7816.7|7813.9|7796.7|7793.9|957
1700053500000|2023-11-15 13:05:00|7803.2|7800.4|7806.7|7803.9|7817.2|7814.4|7795.7|7792.9|571
1700053800000|2023-11-15 13:10:00|7807.7|7804.9|7800.6|7797.8|7807.7|7804.9|7790.2|7787.4|696
1700054100000|2023-11-15 13:15:00|7800.2|7797.4|7785.2|7782.4|7802.7|7799.4|7783.6|7780.8|779
1700054400000|2023-11-15 13:20:00|7786.1|7783.3|7777.1|7774.3|7786.6|7783.8|7770.1|7767.3|1298
1700054700000|2023-11-15 13:25:00|7776.6|7773.8|7780.6|7777.8|7783.1|7780.3|7770.1|7766.8|665
1700055000000|2023-11-15 13:30:00|7781.1|7778.3|7762.5|7759.7|7789.1|7786.3|7758|7754.7|1500
1700055300000|2023-11-15 13:35:00|7762|7758.7|7766|7763.2|7775|7771.7|7757|7753.7|746
1700055600000|2023-11-15 13:40:00|7766.5|7762.7|7753.5|7750.7|7775.5|7772.3|7750.1|7747.3|965
1700055900000|2023-11-15 13:45:00|7753.1|7750.3|7756.6|7752.8|7759.6|7756.3|7743.5|7740.3|1788
1700056200000|2023-11-15 13:50:00|7756.1|7753.3|7753|7750.2|7759.6|7755.8|7748|7745.2|1361
1700056500000|2023-11-15 13:55:00|7753.5|7750.7|7746|7743.2|7763.1|7760.3|7745.5|7742.7|1285
1700056800000|2023-11-15 14:00:00|7747|7744.2|7735.5|7732.7|7750.5|7747.3|7734|7730.7|2734
1700057100000|2023-11-15 14:05:00|7736|7732.2|7747|7744.2|7750.5|7747.3|7728|7725.2|2142
1700057400000|2023-11-15 14:10:00|7746.5|7743.7|7735.1|7732.3|7752|7749.2|7735|7732.2|942
1700057700000|2023-11-15 14:15:00|7736|7733.2|7730.3|7727.5|7741.5|7738.3|7728.8|7726|3401
1700058000000|2023-11-15 14:20:00|7730.8|7728|7714.9|7712.1|7731.3|7728|7703.8|7700.5|3629
1700058300000|2023-11-15 14:25:00|7715.3|7712.5|7722.4|7719.6|7735.4|7732.1|7709.3|7706.5|1831
1700058600000|2023-11-15 14:30:00|7722.9|7720.1|7725.3|7722.5|7740.9|7737.6|7719.4|7716.6|1847
1700058900000|2023-11-15 14:35:00|7724.9|7722.1|7737.4|7734.6|7746.9|7744.1|7719.9|7717|1857
1700059200000|2023-11-15 14:40:00|7737.9|7735.1|7739.4|7736.6|7743.9|7741.1|7724.9|7721.6|1954
1700059500000|2023-11-15 14:45:00|7740.4|7737.2|7743.4|7740.6|7748.9|7746.1|7726.9|7724.1|2589
1700059800000|2023-11-15 14:50:00|7742.9|7740.1|7733.9|7731.1|7752.4|7749.2|7722|7719.2|2047
1700060100000|2023-11-15 14:55:00|7733.8|7731|7729.8|7726|7736.9|7734.1|7724.3|7721|1244
1700060400000|2023-11-15 15:00:00|7728.8|7726.5|7718.9|7716.1|7739.9|7737.1|7718.8|7715.5|2727
1700060700000|2023-11-15 15:05:00|7719.9|7717.1|7719.8|7717|7726.9|7724.1|7713.3|7709.5|1921
1700061000000|2023-11-15 15:10:00|7719.9|7717.1|7722.3|7718.5|7724.9|7722.1|7714.8|7711.5|1245
1700061300000|2023-11-15 15:15:00|7723.3|7719.5|7721.8|7719|7725.3|7722|7712.8|7710|2156
1700061600000|2023-11-15 15:20:00|7722.8|7720|7719.7|7716.9|7725.2|7722.4|7706.7|7703.9|2720
1700061900000|2023-11-15 15:25:00|7720.7|7717.9|7730.8|7727|7741.3|7738|7719.7|7716.9|2333
1700062200000|2023-11-15 15:30:00|7731.2|7727.4|7754.3|7750.5|7781.4|7778.1|7724.8|7720.9|6992
1700062500000|2023-11-15 15:35:00|7754.8|7751.5|7756.7|7753.9|7766.2|7763|7734.2|7731.4|4030
1700062800000|2023-11-15 15:40:00|7756.2|7752.9|7769.2|7765.4|7775.2|7772|7749.7|7746.9|2937
1700063100000|2023-11-15 15:45:00|7768.8|7766|7748.7|7745.9|7769.8|7767|7746.7|7743.9|1806
1700063400000|2023-11-15 15:50:00|7747.7|7744.9|7722.2|7719.4|7748.2|7744.9|7720.7|7717.9|2334
1700063700000|2023-11-15 15:55:00|7721.7|7718.9|7724.1|7721.3|7739.2|7735.9|7717.6|7714.8|2549
1700064000000|2023-11-15 16:00:00|7724.6|7720.8|7713.1|7710.3|7727.1|7723.8|7704.6|7701.8|3341
1700064300000|2023-11-15 16:05:00|7712.6|7709.8|7707.1|7704.3|7718.6|7715.8|7703.5|7700.7|2390
1700064600000|2023-11-15 16:10:00|7707.5|7704.7|7714.1|7711.3|7721.1|7717.8|7703.5|7700.2|2298
1700064900000|2023-11-15 16:15:00|7714.6|7710.8|7700.5|7697.7|7718.1|7715.3|7695.5|7692.7|3151
1700065200000|2023-11-15 16:20:00|7700|7696.7|7722.1|7719.3|7725.6|7722.8|7697.5|7694.2|2666
1700065500000|2023-11-15 16:25:00|7722.7|7718.9|7718.6|7715.8|7730.1|7727.3|7707.1|7704.3|2529
1700065800000|2023-11-15 16:30:00|7717.6|7714.8|7701.6|7698.8|7734.5|7729.8|7701.6|7698.3|3213
1700066100000|2023-11-15 16:35:00|7702.1|7698.3|7694.1|7690.3|7704.1|7700.8|7684.1|7680.3|3098
1700066400000|2023-11-15 16:40:00|7693.6|7690.8|7700.6|7696.8|7702.1|7698.8|7688.6|7685.8|2103
1700066700000|2023-11-15 16:45:00|7699.6|7696.3|7712.6|7708.8|7715.2|7711.9|7696.6|7693.3|1642
1700067000000|2023-11-15 16:50:00|7713.6|7709.8|7748.2|7744.4|7750.8|7748|7713.6|7709.8|2894
1700067300000|2023-11-15 16:55:00|7747.8|7744|7743.3|7740.5|7755.3|7752.5|7734.7|7731.4|2885
1700067600000|2023-11-15 17:00:00|7744.3|7740|7746.3|7742.5|7748.3|7745|7729.2|7726|1394
1700067900000|2023-11-15 17:05:00|7745.8|7743|7738.7|7735.9|7751.7|7748.9|7737.7|7734.4|1406
1700068200000|2023-11-15 17:10:00|7738.2|7734.4|7727.7|7724.9|7745.2|7742.4|7727.7|7724.9|1703
1700068500000|2023-11-15 17:15:00|7728.2|7725.4|7736.7|7732.9|7744.7|7741.9|7727.7|7723.8|928
1700068800000|2023-11-15 17:20:00|7736|7733.2|7742.7|7739.9|7743.2|7740.4|7729.6|7726.4|1219
1700069100000|2023-11-15 17:25:00|7743.2|7739.4|7739.2|7736.4|7748.7|7745.9|7732.7|7729.9|642
1700069400000|2023-11-15 17:30:00|7739.6|7735.4|7744.6|7741.8|7745.6|7742.8|7729.6|7726.3|588
1700069700000|2023-11-15 17:35:00|7743.6|7740.8|7733.6|7730.8|7745.6|7742.8|7732.6|7729.3|593
1700070000000|2023-11-15 17:40:00|7734.1|7730.3|7735.1|7732.3|7743.1|7740.3|7732.1|7729.3|453
1700070300000|2023-11-15 17:45:00|7734.6|7731.8|7730.1|7726.3|7735.6|7732.8|7725.6|7722.8|495
1700070600000|2023-11-15 17:50:00|7729.1|7725.3|7736.1|7733.3|7737.1|7733.8|7721.1|7718.3|1283
1700070900000|2023-11-15 17:55:00|7735.6|7732.8|7735.1|7732.3|7741.6|7738.8|7733.1|7730.3|529
1700071200000|2023-11-15 18:00:00|7735.6|7732.8|7734.6|7731.8|7736.1|7732.8|7729.6|7726.3|388
1700071500000|2023-11-15 18:05:00|7733.6|7730.8|7727.1|7723.3|7737.1|7733.8|7722.1|7719.2|675
1700071800000|2023-11-15 18:10:00|7726.6|7723.8|7734.6|7731.8|7739.1|7735.8|7723.6|7720.3|616
1700072100000|2023-11-15 18:15:00|7734.1|7731.3|7731.1|7728.3|7738.6|7735.8|7729.6|7726.3|404
1700072400000|2023-11-15 18:20:00|7731.6|7728.8|7721.6|7718.8|7732.1|7728.8|7719.6|7716.8|828
1700072700000|2023-11-15 18:25:00|7722|7719.2|7707.5|7704.7|7724.1|7721.2|7703.5|7700.2|3498
1700073000000|2023-11-15 18:30:00|7708|7705.2|7692.5|7689.7|7713|7709.7|7690.5|7687.7|1248
1700073300000|2023-11-15 18:35:00|7692|7689.2|7687.5|7684.7|7698.5|7695.7|7686.5|7683.2|1849
1700073600000|2023-11-15 18:40:00|7686.5|7683.7|7671.4|7668.6|7689.5|7686.7|7669.4|7666.2|2547
1700073900000|2023-11-15 18:45:00|7670.9|7668.1|7666.4|7663.6|7673.9|7671.1|7661.4|7658|1936
1700074200000|2023-11-15 18:50:00|7666.8|7663|7667.9|7664.1|7671.9|7669.1|7659.4|7656.6|1352
1700074500000|2023-11-15 18:55:00|7667.4|7664.6|7664.4|7661.6|7670.8|7667.6|7662.4|7659.1|1136
1700074800000|2023-11-15 19:00:00|7663.9|7661.1|7681.3|7678.5|7684.9|7681.6|7663.9|7661.1|2052
1700075100000|2023-11-15 19:05:00|7680.8|7677|7686.3|7683.5|7690.3|7687.5|7674.8|7672|1605
1700075400000|2023-11-15 19:10:00|7685.8|7683|7680.3|7677.5|7687.8|7684.5|7675.3|7672|1383
1700075700000|2023-11-15 19:15:00|7679.3|7676.5|7682.8|7680|7686.8|7684|7678.8|7675.5|936
1700076000000|2023-11-15 19:20:00|7683.3|7679.5|7686.8|7683|7693.2|7690.4|7680.3|7677|967
1700076300000|2023-11-15 19:25:00|7686.3|7683.5|7671.3|7668.5|7692.9|7689.6|7669.3|7666.5|5910
1700076600000|2023-11-15 19:30:00|7672.3|7669.5|7662.3|7659.5|7675.3|7672.5|7661.3|7658|3277
1700076900000|2023-11-15 19:35:00|7663.3|7660.5|7664.4|7661.6|7666.9|7664.1|7660.4|7657.1|1010
1700077200000|2023-11-15 19:40:00|7665.4|7662.6|7661.5|7658.7|7665.9|7662.6|7653.9|7651.1|2260
1700077500000|2023-11-15 19:45:00|7662|7659.2|7663.9|7661.1|7665.5|7662.7|7659.5|7656.2|745
1700077800000|2023-11-15 19:50:00|7664.4|7661.6|7656.9|7654.1|7665.5|7662.2|7655.4|7652.1|788
1700078100000|2023-11-15 19:55:00|7656.5|7653.7|7659.9|7656.1|7661.4|7658.6|7655.4|7651.6|480
1700078400000|2023-11-15 20:00:00|7659.4|7656.6|7653.4|7650.6|7660.9|7657.6|7653.4|7650.1|362
1700078700000|2023-11-15 20:05:00|7653.9|7650.1|7652.4|7649.6|7655.4|7652.6|7647.4|7644.6|769
1700079000000|2023-11-15 20:10:00|7653.4|7650.6|7653.4|7650.6|7656.9|7653.6|7651.4|7648.1|666
1700079300000|2023-11-15 20:15:00|7653.9|7649.6|7647.4|7644.6|7653.9|7650.6|7646.4|7643.1|421
1700079600000|2023-11-15 20:20:00|7646.4|7643.6|7649.9|7647.1|7654.9|7651.6|7646.4|7643.1|471
1700079900000|2023-11-15 20:25:00|7650.4|7647.6|7659|7656.2|7665.4|7662.6|7649.4|7646.6|698
1700080200000|2023-11-15 20:30:00|7660|7657.2|7662|7659.2|7664|7660.6|7659.5|7656.7|776
1700080500000|2023-11-15 20:35:00|7661.5|7658.7|7666|7662.2|7667|7663.8|7661.5|7658.7|870
1700080800000|2023-11-15 20:40:00|7665.6|7662.8|7670.6|7667.8|7671|7668.2|7663.6|7660.8|349
1700081100000|2023-11-15 20:45:00|7671|7667.2|7665.5|7662.7|7671|7667.7|7664.5|7661.7|697
1700081400000|2023-11-15 20:50:00|7667.5|7664.7|7663.5|7660.7|7667.5|7664.7|7662.5|7659.7|575
1700081700000|2023-11-15 20:55:00|7662.5|7659.7|7668|7664.2|7668.5|7664.8|7660.5|7657.2|907
1700082000000|2023-11-15 21:00:00|7667.5|7664.7|7667|7663.2|7669|7665.2|7663.6|7660.2|177
1700082300000|2023-11-15 21:05:00|7666|7663.7|7663.5|7659.7|7667.5|7664.7|7662.5|7659.7|353
1700082600000|2023-11-15 21:10:00|7664|7660.2|7663|7660.2|7665|7662.2|7662.6|7659.7|63
1700082900000|2023-11-15 21:15:00|7663.5|7659.7|7660.5|7657.7|7664.5|7661.2|7659.5|7656.7|167
1700083200000|2023-11-15 21:20:00|7660|7657.2|7659.5|7656.7|7662|7659.2|7659.5|7656.7|19
1700083500000|2023-11-15 21:25:00|7660|7657.2|7662.5|7658.7|7663.5|7660.7|7659.5|7656.7|115
1700083800000|2023-11-15 21:30:00|7662|7659.2|7660|7657.2|7663.5|7660.7|7659.5|7656.2|242
1700084100000|2023-11-15 21:35:00|7659.5|7656.7|7661|7658.2|7663|7659.7|7659|7655.7|155
1700084400000|2023-11-15 21:40:00|7662|7658.7|7665.5|7661.7|7667|7663.7|7661|7657.7|100
1700084700000|2023-11-15 21:45:00|7666|7662.2|7667.5|7663.7|7669|7665.7|7664|7660.7|173
1700085000000|2023-11-15 21:50:00|7668|7664.2|7666.5|7662.7|7668|7664.7|7665|7661.7|80
1700085300000|2023-11-15 21:55:00|7667|7663.7|7667.6|7663.8|7670.5|7667.3|7664.5|7661.7|307
1700089200000|2023-11-15 23:00:00|7665.5|7661.7|7664.5|7660.7|7667|7663.2|7661.5|7658.2|84
1700089500000|2023-11-15 23:05:00|7663.5|7659.7|7662.5|7658.7|7667.4|7661.7|7661.5|7657.7|40
1700089800000|2023-11-15 23:10:00|7662|7658.2|7662|7658.2|7665.5|7661.7|7661|7657.7|25
1700090100000|2023-11-15 23:15:00|7661.5|7658.7|7661.5|7658.7|7664|7660.7|7661.5|7658.2|9
1700090400000|2023-11-15 23:20:00|7662.5|7659.2|7664|7660.2|7664.5|7660.7|7661.5|7658.2|2
1700090700000|2023-11-15 23:25:00|7663.5|7659.7|7659.5|7655.7|7663.5|7660.2|7657.5|7654.2|28
1700091000000|2023-11-15 23:30:00|7659|7655.2|7657.5|7654.7|7659|7655.7|7657.5|7654.7|4
1700091300000|2023-11-15 23:35:00|7658|7655.2|7656.5|7653.7|7660|7656.2|7656|7652.7|20
1700091600000|2023-11-15 23:40:00|7655.5|7652.7|7653|7650.2|7656|7652.7|7652.5|7649.2|23
1700091900000|2023-11-15 23:45:00|7653.5|7650.7|7655.5|7651.7|7655.9|7652.7|7653.5|7650.2|9
1700092200000|2023-11-15 23:50:00|7654.5|7650.7|7653|7649.2|7655.9|7652.7|7652|7648.7|48
1700092500000|2023-11-15 23:55:00|7653.5|7649.7|7650.4|7647.6|7653.9|7650.6|7649.4|7646.1|34
1700092800000|2023-11-16 00:00:00|7651.4|7648.6|7651.4|7648.6|7654.4|7651.6|7648.4|7645.6|2
1700093100000|2023-11-16 00:05:00|7650.4|7647.6|7652.4|7649.6|7653.5|7650.7|7650.4|7647.6|0
1700093400000|2023-11-16 00:10:00|7653|7650.2|7654.4|7651.6|7655.4|7652.6|7653|7650.2|0
1700093700000|2023-11-16 00:15:00|7654.9|7652.1|7657.4|7654.6|7658.9|7656.1|7654|7651.2|0
1700094000000|2023-11-16 00:20:00|7657.9|7655.1|7656.4|7653.6|7658|7655.2|7656.4|7653.6|0
1700094300000|2023-11-16 00:25:00|7656.5|7653.7|7655.4|7652.6|7656.5|7653.7|7653.4|7650.6|0
1700094600000|2023-11-16 00:30:00|7656.4|7653.6|7655.5|7652.7|7657.5|7654.7|7654|7651.2|0
1700094900000|2023-11-16 00:35:00|7656|7653.2|7652.5|7649.7|7657.5|7654.7|7652.5|7649.7|0
1700095200000|2023-11-16 00:40:00|7653.5|7650.7|7652.9|7650.1|7653.5|7650.7|7650.5|7647.7|0
1700095500000|2023-11-16 00:45:00|7652.4|7649.6|7653.9|7651.1|7655.4|7652.6|7652.4|7649.6|0
1700095800000|2023-11-16 00:50:00|7653.4|7650.6|7652.5|7649.7|7653.9|7651.1|7652.4|7649.6|0
1700096100000|2023-11-16 00:55:00|7652|7649.2|7651.5|7648.7|7654.5|7651.7|7650.4|7647.6|0
1700096400000|2023-11-16 01:00:00|7651|7648.2|7636|7633.2|7655|7652.2|7633.5|7630.7|0
1700096700000|2023-11-16 01:05:00|7635.5|7632.7|7640.5|7637.7|7642.5|7639.7|7634|7631.2|0
1700097000000|2023-11-16 01:10:00|7641|7638.2|7642.5|7639.7|7647|7644.2|7639.5|7636.7|0
1700097300000|2023-11-16 01:15:00|7642|7639.2|7635.5|7632.7|7644.5|7641.7|7633.5|7630.7|0
1700097600000|2023-11-16 01:20:00|7635|7632.2|7629.5|7626.7|7636.5|7633.7|7628.5|7625.7|0
1700097900000|2023-11-16 01:25:00|7629|7626.2|7628.5|7625.7|7632.5|7629.7|7627.5|7624.7|0
1700098200000|2023-11-16 01:30:00|7628|7625.2|7627.5|7624.7|7630.5|7627.7|7625.5|7622.7|0
1700098500000|2023-11-16 01:35:00|7628|7625.2|7626.5|7623.7|7632.5|7629.7|7625.5|7622.7|0
1700098800000|2023-11-16 01:40:00|7625.5|7622.7|7611.4|7608.6|7626|7623.2|7610.5|7607.7|0
1700099100000|2023-11-16 01:45:00|7610.5|7607.7|7609.4|7606.6|7613.4|7610.6|7608|7605.2|0
1700099400000|2023-11-16 01:50:00|7609.9|7607.1|7608.4|7605.6|7613|7610.2|7604.4|7601.6|0
1700099700000|2023-11-16 01:55:00|7608.9|7606.1|7608.4|7605.6|7612.9|7610.1|7607.4|7604.6|0
1700100000000|2023-11-16 02:00:00|7608|7605.2|7610.5|7607.7|7611.5|7608.7|7606.4|7603.6|0
1700100300000|2023-11-16 02:05:00|7611.5|7608.7|7610|7607.2|7612.5|7609.7|7609.5|7606.7|0
1700100600000|2023-11-16 02:10:00|7610.5|7607.7|7611.5|7608.7|7612.5|7609.7|7609.5|7606.7|0
1700100900000|2023-11-16 02:15:00|7611|7608.2|7613.5|7610.7|7613.5|7610.7|7611|7608.2|0
1700101200000|2023-11-16 02:20:00|7612.5|7609.7|7610.5|7607.7|7613.5|7610.7|7609.5|7606.7|0
1700101500000|2023-11-16 02:25:00|7610|7607.2|7610.5|7607.7|7611.5|7608.7|7609.5|7606.7|0
1700101800000|2023-11-16 02:30:00|7611|7608.2|7611.5|7608.7|7612.5|7609.7|7610.5|7607.7|0
1700102100000|2023-11-16 02:35:00|7612.5|7609.7|7605.5|7602.7|7612.5|7609.7|7605.5|7602.7|0
1700102400000|2023-11-16 02:40:00|7605|7602.2|7607|7604.2|7608.5|7605.7|7602.5|7599.7|0
1700102700000|2023-11-16 02:45:00|7606.5|7603.7|7609.5|7606.7|7609.5|7606.7|7604.5|7601.7|0
1700103000000|2023-11-16 02:50:00|7610.5|7607.7|7609.5|7606.7|7611.5|7608.7|7608.5|7605.7|0
1700103300000|2023-11-16 02:55:00|7610|7607.2|7610.5|7607.7|7610.5|7607.7|7608.5|7605.7|0
1700103600000|2023-11-16 03:00:00|7609.5|7606.7|7613.5|7610.7|7614|7611.2|7609.5|7606.7|0
1700103900000|2023-11-16 03:05:00|7614.5|7611.7|7618.5|7615.7|7618.5|7615.7|7613.5|7610.7|0
1700104200000|2023-11-16 03:10:00|7617.5|7614.7|7620.5|7617.7|7620.5|7617.7|7617.5|7614.7|0
1700104500000|2023-11-16 03:15:00|7619.5|7616.7|7621.5|7618.7|7622|7619.2|7618|7615.2|0
1700104800000|2023-11-16 03:20:00|7621|7618.2|7621.5|7618.7|7622.5|7619.7|7619.5|7616.7|0
1700105100000|2023-11-16 03:25:00|7621|7618.2|7619.5|7616.7|7622.6|7619.8|7619|7616.2|0
1700105400000|2023-11-16 03:30:00|7619|7616.2|7622|7619.2|7622.5|7619.7|7619|7616.2|0
1700105700000|2023-11-16 03:35:00|7621.5|7618.7|7623.5|7620.7|7624.5|7621.7|7621.5|7618.7|0
1700106000000|2023-11-16 03:40:00|7623|7620.2|7621.5|7618.7|7624|7621.2|7621.5|7618.7|0
1700106300000|2023-11-16 03:45:00|7620.5|7617.7|7620|7617.2|7622.1|7619.3|7619.5|7616.7|0
1700106600000|2023-11-16 03:50:00|7620.5|7617.7|7621.5|7618.7|7622.5|7619.7|7619.5|7616.7|0
1700106900000|2023-11-16 03:55:00|7622.5|7619.7|7613|7610.2|7622.5|7619.7|7612.5|7609.7|0
1700107200000|2023-11-16 04:00:00|7612.5|7609.7|7610.5|7607.7|7613.5|7610.7|7610.5|7607.7|0
1700107500000|2023-11-16 04:05:00|7610|7607.2|7607.5|7604.7|7610|7607.2|7607|7604.2|0
1700107800000|2023-11-16 04:10:00|7608|7605.2|7603.5|7600.7|7608.5|7605.7|7600.5|7597.7|0
1700108100000|2023-11-16 04:15:00|7604|7601.2|7605.5|7602.7|7606.5|7603.7|7604|7601.2|0
1700108400000|2023-11-16 04:20:00|7606|7603.2|7610.5|7607.7|7612.5|7609.7|7605.5|7602.7|0
1700108700000|2023-11-16 04:25:00|7611|7608.2|7611.5|7608.7|7611.5|7608.7|7609.5|7606.7|0
1700109000000|2023-11-16 04:30:00|7611|7608.2|7610.5|7607.7|7611.5|7608.7|7610|7607.2|0
1700109300000|2023-11-16 04:35:00|7611|7608.2|7617.5|7614.7|7618.5|7615.7|7610.5|7607.7|0
1700109600000|2023-11-16 04:40:00|7617|7614.2|7620.5|7617.7|7620.5|7617.7|7616.5|7613.7|0
1700109900000|2023-11-16 04:45:00|7621|7618.2|7620.5|7617.7|7622|7619.2|7620|7617.2|0
1700110200000|2023-11-16 04:50:00|7620|7617.2|7620.5|7617.7|7620.6|7617.8|7619.5|7616.7|0
1700110500000|2023-11-16 04:55:00|7620|7617.2|7621|7618.2|7621.5|7618.7|7619.5|7616.7|0
1700110800000|2023-11-16 05:00:00|7620.5|7617.7|7620|7617.2|7621.5|7618.7|7619.5|7616.7|0
1700111100000|2023-11-16 05:05:00|7619.5|7616.7|7615.5|7612.7|7620.5|7617.7|7615.5|7612.7|0
1700111400000|2023-11-16 05:10:00|7615.6|7612.8|7614.5|7611.7|7615.6|7612.8|7613.5|7610.7|0
1700111700000|2023-11-16 05:15:00|7615|7612.2|7616.5|7613.7|7617|7614.2|7615|7612.2|0
1700112000000|2023-11-16 05:20:00|7615.5|7612.7|7619.5|7616.7|7620.6|7617.8|7615.5|7612.7|0
1700112300000|2023-11-16 05:25:00|7619.6|7616.8|7612.5|7609.7|7620.5|7617.7|7610.5|7607.7|0
1700112600000|2023-11-16 05:30:00|7611.5|7608.7|7610.6|7607.8|7616.5|7613.7|7609.6|7606.8|0
1700112900000|2023-11-16 05:35:00|7611.1|7608.3|7610.5|7607.7|7616.6|7613.8|7610.5|7607.7|0
1700113200000|2023-11-16 05:40:00|7610.1|7607.3|7608.5|7605.7|7610.1|7607.3|7607.5|7604.7|0
1700113500000|2023-11-16 05:45:00|7607.6|7604.8|7608.6|7605.8|7609.6|7606.8|7606.5|7603.7|0
1700113800000|2023-11-16 05:50:00|7609.6|7606.8|7615|7612.2|7615|7612.2|7609.5|7606.7|0
1700114100000|2023-11-16 05:55:00|7615.5|7612.7|7616|7613.2|7617.6|7614.8|7614.6|7611.8|0
1700114400000|2023-11-16 06:00:00|7616.5|7613.7|7626.5|7623.7|7628|7625.2|7615.5|7612.7|0
1700114700000|2023-11-16 06:05:00|7626|7623.2|7631.5|7628.7|7634|7631.2|7624.5|7621.7|0
1700115000000|2023-11-16 06:10:00|7632|7629.2|7628.5|7625.7|7632.5|7629.7|7627.5|7624.7|0
1700115300000|2023-11-16 06:15:00|7629|7626.2|7623|7620.2|7631.5|7628.7|7622.5|7619.7|0
1700115600000|2023-11-16 06:20:00|7623.5|7620.7|7627.5|7624.7|7629.5|7626.7|7623.1|7620.3|0
1700115900000|2023-11-16 06:25:00|7627.1|7624.3|7629.1|7626.3|7629.5|7626.7|7623.6|7620.8|0
1700116200000|2023-11-16 06:30:00|7629|7626.2|7633.5|7630.7|7638|7635.2|7627.6|7624.8|0
1700116500000|2023-11-16 06:35:00|7632.5|7629.7|7634.5|7631.7|7636.5|7633.7|7631.5|7628.7|0
1700116800000|2023-11-16 06:40:00|7634|7631.2|7643.5|7640.7|7643.5|7640.7|7634|7631.2|0
1700117100000|2023-11-16 06:45:00|7643|7640.2|7647.5|7644.7|7647.5|7644.7|7638|7635.2|0
1700117400000|2023-11-16 06:50:00|7648|7645.2|7648.5|7645.7|7649|7646.2|7645|7642.2|0
1700117700000|2023-11-16 06:55:00|7647.5|7644.7|7649.5|7646.7|7650.5|7647.7|7646.6|7643.8|0
1700118000000|2023-11-16 07:00:00|7650|7647.2|7643.6|7640.8|7650.5|7647.7|7642.6|7639.8|0
1700118300000|2023-11-16 07:05:00|7643.5|7640.7|7641.6|7638.8|7644.6|7641.8|7637.6|7634.8|0
1700118600000|2023-11-16 07:10:00|7640.5|7637.7|7637.1|7634.3|7642.6|7639.8|7636.6|7633.8|0
1700118900000|2023-11-16 07:15:00|7636.6|7633.8|7640|7637.2|7642.6|7639.8|7635.6|7632.8|0
1700119200000|2023-11-16 07:20:00|7639.6|7636.8|7634.6|7631.8|7640.5|7637.7|7630.5|7627.7|0
1700119500000|2023-11-16 07:25:00|7635.5|7632.7|7640.6|7637.8|7640.6|7637.8|7632.1|7629.3|0
1700119800000|2023-11-16 07:30:00|7640.5|7637.7|7643.1|7640.3|7643.6|7640.8|7638.6|7635.8|0
1700120100000|2023-11-16 07:35:00|7642.6|7639.8|7627.6|7624.8|7642.6|7639.8|7627.6|7624.8|0
1700120400000|2023-11-16 07:40:00|7628.6|7625.8|7634.6|7631.8|7638.5|7635.7|7627.6|7624.8|0
1700120700000|2023-11-16 07:45:00|7634.5|7631.7|7622.5|7619.7|7635.6|7632.8|7618|7615.2|0
1700121000000|2023-11-16 07:50:00|7623|7620.2|7620.5|7617.7|7633.5|7630.7|7620.1|7617.3|0
1700121300000|2023-11-16 07:55:00|7620.1|7617.3|7613.5|7610.7|7625|7622.2|7611.5|7608.7|0
1700121600000|2023-11-16 08:00:00|7613|7610.2|7610.9|7608.1|7614|7611.2|7598|7595.2|0
1700121900000|2023-11-16 08:05:00|7611.4|7608.6|7600|7597.2|7612.5|7609.7|7596.5|7593.7|0
1700122200000|2023-11-16 08:10:00|7600.5|7597.7|7600.5|7597.7|7606.5|7603.7|7597|7594.2|0
1700122500000|2023-11-16 08:15:00|7600.9|7598.1|7599.9|7597.1|7605.4|7602.6|7595.4|7592.6|0
1700122800000|2023-11-16 08:20:00|7600.4|7597.6|7608.4|7605.6|7609.4|7606.6|7594.4|7591.6|0
1700123100000|2023-11-16 08:25:00|7608.9|7606.1|7608.4|7605.6|7614.4|7611.6|7605.4|7602.6|0
1700123400000|2023-11-16 08:30:00|7608.9|7606.1|7592.9|7590.1|7612.9|7610.1|7590.9|7588.1|0
1700123700000|2023-11-16 08:35:00|7592.4|7589.6|7596.9|7594.1|7599.4|7596.6|7592.4|7589.6|0
1700124000000|2023-11-16 08:40:00|7597.4|7594.6|7608.4|7605.6|7608.9|7606.1|7593.9|7591.1|0
1700124300000|2023-11-16 08:45:00|7607.9|7605.1|7613.9|7611.1|7615.4|7612.6|7604.4|7601.6|0
1700124600000|2023-11-16 08:50:00|7614.4|7611.6|7640.5|7637.7|7641.5|7638.7|7613.4|7610.6|0
1700124900000|2023-11-16 08:55:00|7639.5|7636.7|7642|7639.2|7654.5|7651.7|7639.5|7636.7|0
1700125200000|2023-11-16 09:00:00|7643.5|7640.7|7640.5|7637.7|7650.5|7647.7|7636|7633.2|0
1700125500000|2023-11-16 09:05:00|7640.4|7637.6|7642.5|7639.7|7647.9|7645.1|7632.4|7629.6|0
1700125800000|2023-11-16 09:10:00|7642.4|7639.6|7647.5|7644.7|7654.5|7651.7|7642.4|7639.6|0
1700126100000|2023-11-16 09:15:00|7647|7644.2|7646|7643.2|7650.5|7647.7|7642|7639.2|0
1700126400000|2023-11-16 09:20:00|7645.5|7642.7|7656|7653.2|7657|7654.2|7645.5|7642.7|0
1700126700000|2023-11-16 09:25:00|7656.5|7653.7|7651|7648.2|7658.5|7655.7|7649|7646.2|0
1700127000000|2023-11-16 09:30:00|7651.5|7648.7|7650.5|7647.7|7653.5|7650.7|7647.5|7644.7|0
1700127300000|2023-11-16 09:35:00|7651.5|7648.7|7639.5|7636.7|7651.5|7648.7|7638.9|7636.1|0
1700127600000|2023-11-16 09:40:00|7638.5|7635.7|7632.5|7629.7|7639.5|7636.7|7627.5|7624.7|0
1700127900000|2023-11-16 09:45:00|7633.5|7630.7|7625.5|7622.7|7637.5|7634.7|7625|7622.2|0
1700128200000|2023-11-16 09:50:00|7626.5|7623.7|7639|7636.2|7644|7641.2|7625.5|7622.7|0
1700128500000|2023-11-16 09:55:00|7638.5|7635.7|7652.5|7649.7|7655.5|7652.7|7638.5|7635.7|0
1700128800000|2023-11-16 10:00:00|7652|7649.2|7663.5|7660.7|7667.6|7664.8|7651|7648.2|0
1700129100000|2023-11-16 10:05:00|7663|7660.2|7666.1|7663.3|7666.5|7663.7|7655.6|7652.8|0
1700129400000|2023-11-16 10:10:00|7666.5|7663.7|7670|7667.2|7673|7670.2|7665.5|7662.7|0
1700129700000|2023-11-16 10:15:00|7669.5|7666.7|7674.5|7671.7|7677.5|7674.7|7668.5|7665.7|0
1700130000000|2023-11-16 10:20:00|7675|7672.2|7673.5|7670.7|7675.5|7672.7|7670|7667.2|0
1700130300000|2023-11-16 10:25:00|7673|7670.2|7658.5|7655.7|7674.5|7671.7|7657.5|7654.7|0
1700130600000|2023-11-16 10:30:00|7658|7655.2|7641|7638.2|7660.5|7657.7|7639.6|7636.8|0
1700130900000|2023-11-16 10:35:00|7641.1|7638.3|7644.6|7641.8|7645.6|7642.8|7633.5|7630.7|0
1700131200000|2023-11-16 10:40:00|7644.1|7641.3|7642.6|7639.8|7647|7644.2|7639.6|7636.8|0
1700131500000|2023-11-16 10:45:00|7643.6|7640.8|7655.1|7652.3|7659.6|7656.8|7642.6|7639.8|0
1700131800000|2023-11-16 10:50:00|7654.6|7651.8|7658.6|7655.8|7659.6|7656.8|7653.6|7650.8|0
1700132100000|2023-11-16 10:55:00|7659|7656.2|7658.1|7655.3|7659.6|7656.8|7655.1|7652.3|0
1700132400000|2023-11-16 11:00:00|7658|7655.2|7651.1|7648.3|7660.1|7657.3|7650.6|7647.8|0
1700132700000|2023-11-16 11:05:00|7650.6|7647.8|7669.6|7666.8|7672.6|7669.8|7648.6|7645.8|0
1700133000000|2023-11-16 11:10:00|7670.6|7667.8|7666.1|7663.3|7672.6|7669.8|7661.6|7658.8|0
1700133300000|2023-11-16 11:15:00|7666.6|7663.8|7668.1|7665.3|7669.6|7666.8|7663.6|7660.8|0
1700133600000|2023-11-16 11:20:00|7668.6|7665.8|7669.6|7666.8|7673.6|7670.8|7667.6|7664.8|0
1700133900000|2023-11-16 11:25:00|7668.6|7665.8|7676.6|7673.8|7680.6|7677.8|7667.6|7664.8|0
1700134200000|2023-11-16 11:30:00|7675.6|7672.8|7671.6|7668.8|7678.6|7675.8|7668.6|7665.8|0
1700134500000|2023-11-16 11:35:00|7671.1|7668.3|7667.6|7664.8|7671.6|7668.8|7664.6|7661.8|0
1700134800000|2023-11-16 11:40:00|7668.6|7665.8|7660.1|7657.3|7673.6|7670.8|7658.6|7655.8|0
1700135100000|2023-11-16 11:45:00|7660.6|7657.8|7659.6|7656.8|7660.6|7657.8|7655.6|7652.8|0
1700135400000|2023-11-16 11:50:00|7660.6|7657.8|7661.6|7658.8|7663.6|7660.8|7658.1|7655.3|0
1700135700000|2023-11-16 11:55:00|7662.1|7659.3|7665.6|7662.8|7666.6|7663.8|7658.6|7655.8|0
1700136000000|2023-11-16 12:00:00|7664.6|7661.8|7654.1|7651.3|7665.6|7662.8|7652.6|7649.8|0
1700136300000|2023-11-16 12:05:00|7654.6|7651.8|7642.6|7639.8|7657.6|7654.8|7642.6|7639.8|0
1700136600000|2023-11-16 12:10:00|7643.6|7640.8|7633.6|7630.8|7643.6|7640.8|7632.6|7629.8|0
1700136900000|2023-11-16 12:15:00|7633.1|7630.3|7628.1|7625.3|7634.1|7631.3|7624.6|7621.8|0
1700137200000|2023-11-16 12:20:00|7628.6|7625.8|7607.6|7604.8|7628.6|7625.8|7602.6|7599.8|0
1700137500000|2023-11-16 12:25:00|7607.1|7604.3|7610.6|7607.8|7615.1|7612.3|7606.6|7603.8|0
1700137800000|2023-11-16 12:30:00|7610.1|7607.3|7623.6|7620.8|7628.6|7625.8|7609.6|7606.8|0
1700138100000|2023-11-16 12:35:00|7623.1|7620.3|7617.7|7614.9|7629.7|7626.9|7617.7|7614.9|0
1700138400000|2023-11-16 12:40:00|7618.2|7615.4|7617.7|7614.9|7619.7|7616.9|7614.2|7611.4|0
1700138700000|2023-11-16 12:45:00|7618.2|7615.4|7617.7|7614.9|7618.6|7615.8|7612.6|7609.8|0
1700139000000|2023-11-16 12:50:00|7616.7|7613.9|7617.2|7614.4|7622.7|7619.9|7615.7|7612.9|0
1700139300000|2023-11-16 12:55:00|7617.7|7614.9|7618.2|7615.4|7623.2|7620.4|7614.7|7611.9|0
1700139600000|2023-11-16 13:00:00|7618.7|7615.9|7634.7|7631.9|7636.7|7633.9|7618.2|7615.4|0
1700139900000|2023-11-16 13:05:00|7634.2|7631.4|7643.7|7640.9|7644.7|7641.9|7625.7|7622.9|0
1700140200000|2023-11-16 13:10:00|7644.2|7641.4|7640.7|7637.9|7655.7|7652.9|7639.7|7636.9|0
1700140500000|2023-11-16 13:15:00|7640.2|7637.4|7639.7|7636.9|7647.7|7644.9|7635.2|7632.4|0
1700140800000|2023-11-16 13:20:00|7640.2|7637.4|7653.7|7650.9|7653.7|7650.9|7637.7|7634.9|0
1700141100000|2023-11-16 13:25:00|7652.7|7649.9|7654.2|7651.4|7659.2|7656.4|7647.2|7644.4|0
1700141400000|2023-11-16 13:30:00|7655.2|7652.4|7654.7|7651.9|7665.7|7662.9|7648.2|7645.4|0
1700141700000|2023-11-16 13:35:00|7654.2|7651.4|7647.7|7644.9|7658.7|7655.9|7644.7|7641.9|0
1700142000000|2023-11-16 13:40:00|7648.2|7645.4|7628.7|7625.9|7649.7|7646.9|7624.7|7621.9|0
1700142300000|2023-11-16 13:45:00|7629.2|7626.4|7626.2|7623.4|7636.7|7633.9|7621.2|7618.4|0
1700142600000|2023-11-16 13:50:00|7625.7|7622.9|7610.7|7607.9|7625.7|7622.9|7606.7|7603.9|0
1700142900000|2023-11-16 13:55:00|7611.2|7608.4|7628.7|7625.9|7629.2|7626.4|7610.2|7607.4|0
1700143200000|2023-11-16 14:00:00|7630.2|7627.4|7588.2|7585.4|7636.2|7633.4|7583.7|7580.9|0
1700143500000|2023-11-16 14:05:00|7588.7|7585.9|7563.2|7560.4|7597.2|7594.4|7557.7|7554.9|0
1700143800000|2023-11-16 14:10:00|7562.7|7559.9|7541.6|7538.8|7571.7|7568.9|7541.2|7538.4|0
1700144100000|2023-11-16 14:15:00|7542.1|7539.3|7523.7|7520.9|7548.6|7545.8|7515.6|7512.8|0
1700144400000|2023-11-16 14:20:00|7524.2|7521.4|7494.7|7491.9|7526.7|7523.9|7493.7|7490.9|0
1700144700000|2023-11-16 14:25:00|7495.6|7492.8|7475.7|7472.9|7497.6|7494.8|7473.6|7470.8|0
1700145000000|2023-11-16 14:30:00|7475.6|7472.8|7436.7|7433.9|7486.2|7483.4|7423.6|7420.8|0
1700145300000|2023-11-16 14:35:00|7436.2|7433.4|7468.7|7465.9|7472.2|7469.4|7431.7|7428.9|0
1700145600000|2023-11-16 14:40:00|7468.2|7465.4|7431.7|7428.9|7478.2|7475.4|7431.7|7428.9|0
1700145900000|2023-11-16 14:45:00|7432.7|7429.9|7443.2|7440.4|7465.2|7462.4|7432.7|7429.9|0
1700146200000|2023-11-16 14:50:00|7442.2|7439.4|7431.7|7428.9|7447.7|7444.9|7428.7|7425.9|0
1700146500000|2023-11-16 14:55:00|7432.7|7429.9|7400.7|7397.9|7446.7|7443.9|7398.1|7395.3|0
1700146800000|2023-11-16 15:00:00|7401.2|7398.4|7384.7|7381.9|7401.2|7398.4|7373.7|7370.9|0
1700147100000|2023-11-16 15:05:00|7383.7|7380.9|7381.7|7378.9|7392.7|7389.9|7372.7|7369.9|0
1700147400000|2023-11-16 15:10:00|7380.7|7377.9|7369.7|7366.9|7388.7|7385.9|7363.7|7360.9|0
1700147700000|2023-11-16 15:15:00|7369.2|7366.4|7392.7|7389.9|7400.2|7397.4|7368.7|7365.9|0
1700148000000|2023-11-16 15:20:00|7392.2|7389.4|7407.7|7404.9|7410.7|7407.9|7378.2|7375.4|0
1700148300000|2023-11-16 15:25:00|7408.7|7405.9|7430.7|7427.9|7433.7|7430.9|7405.7|7402.9|0
1700148600000|2023-11-16 15:30:00|7429.7|7426.9|7391.7|7388.9|7429.7|7426.9|7391.7|7388.9|0
1700148900000|2023-11-16 15:35:00|7391.2|7388.4|7416.7|7413.9|7419.2|7416.4|7390.7|7387.9|0
1700149200000|2023-11-16 15:40:00|7416.2|7413.4|7411.7|7408.9|7423.7|7420.9|7402.7|7399.9|0
1700149500000|2023-11-16 15:45:00|7411.2|7408.4|7405.7|7402.9|7412.2|7409.4|7388.7|7385.9|0
1700149800000|2023-11-16 15:50:00|7405.2|7402.4|7392.7|7389.9|7409.7|7406.9|7392.7|7389.9|0
1700150100000|2023-11-16 15:55:00|7391.7|7388.9|7382.2|7379.4|7399.2|7396.4|7379.7|7376.9|0
1700150400000|2023-11-16 16:00:00|7381.7|7378.9|7382.2|7379.4|7387.7|7384.9|7372.7|7369.9|0
1700150700000|2023-11-16 16:05:00|7382.6|7379.8|7370.7|7367.9|7382.7|7379.9|7368.7|7365.9|0
1700151000000|2023-11-16 16:10:00|7370.2|7367.4|7365.7|7362.9|7370.2|7367.4|7355.7|7352.9|0
1700151300000|2023-11-16 16:15:00|7364.7|7361.9|7360.7|7357.9|7372.7|7369.9|7357.7|7354.9|0
1700151600000|2023-11-16 16:20:00|7360.2|7357.4|7371.7|7368.9|7378.7|7375.9|7360.2|7357.4|0
1700151900000|2023-11-16 16:25:00|7371.2|7368.4|7345.7|7342.9|7371.7|7368.9|7338.7|7335.9|0
1700152200000|2023-11-16 16:30:00|7343.7|7340.9|7351.2|7348.4|7357.7|7354.9|7338.7|7335.9|0
1700152500000|2023-11-16 16:35:00|7351.7|7348.9|7358.2|7355.4|7360.7|7357.9|7346.7|7343.9|0
1700152800000|2023-11-16 16:40:00|7358.7|7355.9|7348.7|7345.9|7373.7|7370.9|7343.7|7340.9|0
1700153100000|2023-11-16 16:45:00|7347.7|7344.9|7332.7|7329.9|7349.7|7346.9|7326.7|7323.9|0
1700153400000|2023-11-16 16:50:00|7332.2|7329.4|7332.2|7329.4|7336.7|7333.9|7327.2|7324.4|0
1700153700000|2023-11-16 16:55:00|7331.7|7328.9|7329.7|7326.9|7332.7|7329.9|7324.2|7321.4|0
1700154000000|2023-11-16 17:00:00|7330.7|7327.9|7321.7|7318.9|7333.2|7330.4|7317.7|7314.9|0
1700154300000|2023-11-16 17:05:00|7322.7|7319.9|7334.2|7331.4|7341.7|7338.9|7318.7|7315.9|0
1700154600000|2023-11-16 17:10:00|7333.7|7330.9|7326.2|7323.4|7347.7|7344.9|7323.7|7320.9|0
1700154900000|2023-11-16 17:15:00|7325.7|7322.9|7325.7|7322.9|7331.7|7328.9|7316.7|7313.9|0
1700155200000|2023-11-16 17:20:00|7324.7|7321.9|7316.7|7313.9|7326.7|7323.9|7314.7|7311.9|0
1700155500000|2023-11-16 17:25:00|7316.2|7313.4|7321.7|7318.9|7324.7|7321.9|7314.7|7311.9|0
1700155800000|2023-11-16 17:30:00|7320.7|7317.9|7323.7|7320.9|7333.7|7330.9|7316.2|7313.4|0
1700156100000|2023-11-16 17:35:00|7324.2|7321.4|7303.2|7300.4|7326.7|7323.9|7299.7|7296.9|0
1700156400000|2023-11-16 17:40:00|7303.7|7300.9|7298.7|7295.9|7304.2|7301.4|7294.7|7291.9|0
1700156700000|2023-11-16 17:45:00|7297.7|7294.9|7297.7|7294.9|7301.2|7298.4|7293.7|7290.9|0
1700157000000|2023-11-16 17:50:00|7297.2|7294.4|7284.7|7281.9|7300.7|7297.9|7284.7|7281.9|0
1700157300000|2023-11-16 17:55:00|7285.2|7282.4|7251.7|7248.9|7285.7|7282.9|7249.2|7246.4|0
1700157600000|2023-11-16 18:00:00|7251.2|7248.4|7242.7|7239.9|7266.7|7263.9|7239.7|7236.9|0
1700157900000|2023-11-16 18:05:00|7243.7|7240.9|7264.3|7261.5|7265.7|7262.9|7238.7|7235.9|0
1700158200000|2023-11-16 18:10:00|7264.7|7261.9|7278.3|7275.5|7282.8|7280|7263.3|7260.5|0
1700158500000|2023-11-16 18:15:00|7278.8|7276|7259.7|7256.9|7281.8|7279|7255.7|7252.9|0
1700158800000|2023-11-16 18:20:00|7260.2|7257.4|7246.7|7243.9|7263.7|7260.9|7241.7|7238.9|0
1700159100000|2023-11-16 18:25:00|7246.2|7243.4|7254.2|7251.4|7265.7|7262.9|7242.7|7239.9|0
1700159400000|2023-11-16 18:30:00|7253.8|7251|7260.7|7257.9|7264.2|7261.4|7246.2|7243.4|0
1700159700000|2023-11-16 18:35:00|7259.7|7256.9|7266.7|7263.9|7273.7|7270.9|7259.7|7256.9|0
1700160000000|2023-11-16 18:40:00|7266.2|7263.4|7272.8|7270|7281.8|7279|7262.7|7259.9|0
1700160300000|2023-11-16 18:45:00|7273.3|7270.5|7274.8|7272|7278.8|7276|7268.8|7266|0
1700160600000|2023-11-16 18:50:00|7275.3|7272.5|7277.8|7275|7280.8|7278|7274.8|7272|0
1700160900000|2023-11-16 18:55:00|7276.8|7274|7263.8|7261|7278.8|7276|7262.8|7260|0
1700161200000|2023-11-16 19:00:00|7262.8|7260|7281.8|7279|7281.8|7279|7262.8|7260|0
1700161500000|2023-11-16 19:05:00|7281.3|7278.5|7298.8|7296|7299.8|7297|7279.8|7277|0
1700161800000|2023-11-16 19:10:00|7298.3|7295.5|7296.8|7294|7301.3|7298.5|7293.8|7291|0
1700162100000|2023-11-16 19:15:00|7297.3|7294.5|7306.8|7304|7310.8|7308|7294.8|7292|0
1700162400000|2023-11-16 19:20:00|7305.8|7303|7312.8|7310|7315.8|7313|7305.8|7303|0
1700162700000|2023-11-16 19:25:00|7313.3|7310.5|7310.8|7308|7314.8|7312|7302.8|7300|0
1700163000000|2023-11-16 19:30:00|7309.8|7307|7303.8|7301|7317.8|7315|7292.8|7290|0
1700163300000|2023-11-16 19:35:00|7304.8|7302|7302.8|7300|7308.8|7306|7300.8|7298|0
1700163600000|2023-11-16 19:40:00|7301.8|7299|7304.8|7302|7305.8|7303|7300.8|7298|0
1700163900000|2023-11-16 19:45:00|7305.8|7303|7310.3|7307.5|7310.8|7308|7305.8|7303|0
1700164200000|2023-11-16 19:50:00|7310.8|7308|7306.8|7304|7310.8|7308|7302.8|7300|0
1700164500000|2023-11-16 19:55:00|7307.3|7304.5|7308.8|7306|7309.8|7307|7305.8|7303|0
1700164800000|2023-11-16 20:00:00|7309.8|7307|7311.8|7309|7311.8|7309|7307.8|7305|0
1700165100000|2023-11-16 20:05:00|7310.8|7308|7313.8|7311|7313.8|7311|7309.3|7306.5|0
1700165400000|2023-11-16 20:10:00|7313.3|7310.5|7314.8|7312|7315.8|7313|7313.3|7310.5|0
1700165700000|2023-11-16 20:15:00|7315.8|7313|7315.8|7313|7315.8|7313|7312.8|7310|0
1700166000000|2023-11-16 20:20:00|7316.3|7313.5|7318.8|7316|7320.8|7318|7316.3|7313.5|0
1700166300000|2023-11-16 20:25:00|7319.3|7316.5|7325.8|7323|7329.8|7327|7319.3|7316.5|0
1700166600000|2023-11-16 20:30:00|7325.3|7322.5|7321.8|7319|7325.8|7323|7320.8|7318|0
1700166900000|2023-11-16 20:35:00|7321.3|7318.5|7331.8|7329|7333.8|7331|7321.3|7318.5|0
1700167200000|2023-11-16 20:40:00|7331.3|7328.5|7330.8|7328|7331.8|7329|7327.8|7325|0
1700167500000|2023-11-16 20:45:00|7330.3|7327.5|7315.8|7313|7331.8|7329|7315.8|7313|0
1700167800000|2023-11-16 20:50:00|7315.3|7312.5|7311.8|7309|7315.8|7313|7309.8|7307|0
1700168100000|2023-11-16 20:55:00|7312.8|7310|7305.8|7303|7313.8|7311|7303.8|7301|0
1700168400000|2023-11-16 21:00:00|7306.8|7304|7306.8|7304|7311.3|7308.5|7306.8|7304|0
1700168700000|2023-11-16 21:05:00|7307.3|7304.5|7313.8|7311|7315.3|7312.5|7306.8|7304|0
1700169000000|2023-11-16 21:10:00|7312.8|7310|7313.8|7311|7314.8|7312|7312.8|7310|0
1700169300000|2023-11-16 21:15:00|7314.8|7312|7315.8|7313|7317.8|7315|7313.8|7311|0
1700169600000|2023-11-16 21:20:00|7315.3|7312.5|7314.8|7312|7315.8|7313|7314.8|7312|0
1700169900000|2023-11-16 21:25:00|7316.8|7314|7315.3|7312.5|7317.3|7314.5|7314.8|7312|0
1700170200000|2023-11-16 21:30:00|7314.8|7312|7312.8|7310|7315.3|7312.5|7310.8|7308|0
1700170500000|2023-11-16 21:35:00|7313.8|7311|7314.3|7311.5|7314.8|7312|7312.8|7310|0
1700170800000|2023-11-16 21:40:00|7314.8|7312|7315.8|7313|7315.8|7313|7312.8|7310|0
1700171100000|2023-11-16 21:45:00|7314.8|7312|7312.8|7310|7315.3|7312.5|7311.8|7309|0
1700171400000|2023-11-16 21:50:00|7313.3|7310.5|7313.8|7311|7316.8|7314|7312.8|7310|0
1700171700000|2023-11-16 21:55:00|7314.3|7311.5|7313.3|7310.5|7315.8|7313|7312.8|7310|0
1700175600000|2023-11-16 23:00:00|7319.4|7311.6|7331.9|7324.1|7332.4|7324.6|7316.4|7308.6|0
1700175900000|2023-11-16 23:05:00|7331.4|7323.6|7335.9|7328.1|7338.4|7330.6|7327.4|7319.6|0
1700176200000|2023-11-16 23:10:00|7335.4|7327.6|7329.9|7322.1|7335.4|7327.6|7327.9|7320.1|0
1700176500000|2023-11-16 23:15:00|7331.4|7323.6|7329.4|7321.6|7332.9|7325.1|7327.9|7320.1|0
1700176800000|2023-11-16 23:20:00|7328.9|7321.1|7329.4|7321.6|7329.9|7322.1|7328.4|7320.6|0
1700177100000|2023-11-16 23:25:00|7328.4|7320.6|7331.4|7323.6|7332.9|7325.1|7323.4|7315.6|0
1700177400000|2023-11-16 23:30:00|7330.4|7322.6|7330.4|7322.6|7332.4|7324.6|7328.4|7320.6|0
1700177700000|2023-11-16 23:35:00|7329.9|7322.1|7330.4|7322.6|7331.4|7323.6|7328.4|7320.6|0
1700178000000|2023-11-16 23:40:00|7330.9|7323.1|7331.4|7323.6|7331.4|7323.6|7329.4|7321.6|0
1700178300000|2023-11-16 23:45:00|7330.4|7322.6|7330.4|7322.6|7330.4|7322.6|7329.4|7321.6|0
1700178600000|2023-11-16 23:50:00|7329.9|7322.1|7328.4|7320.6|7330.4|7322.6|7327.9|7320.1|0
1700178900000|2023-11-16 23:55:00|7327.4|7319.6|7327.4|7319.6|7327.4|7319.6|7324.4|7316.6|0
1700179500000|2023-11-17 00:05:00|7336.4|7328.6|7336.4|7328.6|7336.4|7328.6|7336.4|7328.6|0
1700180400000|2023-11-17 00:20:00|7337.4|7329.6|7335.9|7333.1|7337.4|7334.1|7333.9|7329.6|2604
1700180700000|2023-11-17 00:25:00|7336.9|7334.1|7336.9|7334.1|7338.9|7335.1|7335.9|7333.1|84
1700181000000|2023-11-17 00:30:00|7337.9|7335.1|7335.9|7333.1|7337.9|7335.1|7333.9|7330.1|130
1700181300000|2023-11-17 00:35:00|7334.9|7332.1|7332.9|7329.1|7334.9|7332.1|7331.9|7329.1|129
1700181600000|2023-11-17 00:40:00|7331.9|7330.1|7331.9|7329.1|7333.4|7330.1|7329.9|7327.1|122
1700181900000|2023-11-17 00:45:00|7330.9|7328.1|7329.9|7326.1|7330.9|7329.1|7327.9|7325.1|69
1700182200000|2023-11-17 00:50:00|7328.9|7327.1|7330.9|7328.1|7330.9|7328.1|7327.9|7325.1|47
1700182500000|2023-11-17 00:55:00|7331.9|7329.1|7327.9|7325.1|7331.9|7329.1|7324.9|7321.1|218
1700182800000|2023-11-17 01:00:00|7326.9|7323.1|7305.9|7302.1|7327.9|7325.1|7299.9|7297.1|1470
1700183100000|2023-11-17 01:05:00|7304.9|7303.1|7310.9|7308.1|7310.9|7308.1|7292.9|7290.1|864
1700183400000|2023-11-17 01:10:00|7311.9|7308.6|7307.9|7305.1|7318.9|7316.1|7304.9|7301.1|658
1700183700000|2023-11-17 01:15:00|7308.9|7305.6|7305.9|7302.1|7310.9|7308.1|7298.9|7296.1|272
1700184000000|2023-11-17 01:20:00|7304.9|7303.1|7312.9|7310.1|7314.9|7312.1|7299.9|7296.6|371
1700184300000|2023-11-17 01:25:00|7313.9|7311.1|7316.9|7314.1|7317.9|7315.1|7311.9|7308.1|195
1700184600000|2023-11-17 01:30:00|7315.9|7313.1|7315.9|7313.1|7320.9|7318.1|7313.9|7311.1|194
1700184900000|2023-11-17 01:35:00|7316.9|7314.1|7319.9|7316.1|7321.9|7318.1|7314.9|7312.1|215
1700185200000|2023-11-17 01:40:00|7318.9|7317.1|7318.9|7315.1|7321.9|7319.1|7317.9|7315.1|131
1700185500000|2023-11-17 01:45:00|7318.4|7316.1|7318.9|7316.1|7323.9|7321.1|7317.9|7315.1|191
1700185800000|2023-11-17 01:50:00|7317.9|7315.1|7316.9|7314.1|7322.9|7320.1|7315.9|7312.1|270
1700186100000|2023-11-17 01:55:00|7317.9|7315.1|7317.9|7314.1|7318.9|7316.1|7314.9|7312.1|181
1700186400000|2023-11-17 02:00:00|7318.4|7315.1|7324.9|7321.1|7326.9|7324.1|7313.9|7311.1|337
1700186700000|2023-11-17 02:05:00|7323.9|7322.1|7324.9|7322.1|7328.9|7326.1|7321.9|7318.6|234
1700187000000|2023-11-17 02:10:00|7323.9|7321.1|7321.9|7318.1|7324.9|7322.1|7318.9|7315.6|120
1700187300000|2023-11-17 02:15:00|7320.9|7319.1|7319.9|7317.1|7321.9|7319.1|7317.9|7314.6|69
1700187600000|2023-11-17 02:20:00|7320.9|7318.1|7323.9|7321.1|7326.4|7323.1|7317.9|7315.1|153
1700187900000|2023-11-17 02:25:00|7324.9|7322.1|7321.9|7319.1|7327.9|7325.1|7321.9|7319.1|225
1700188200000|2023-11-17 02:30:00|7322.9|7320.1|7320.9|7318.1|7322.9|7320.1|7314.9|7312.1|173
1700188500000|2023-11-17 02:35:00|7321.9|7319.1|7322.9|7320.1|7324.9|7322.1|7320.9|7317.1|132
1700188800000|2023-11-17 02:40:00|7323.9|7321.1|7319.9|7317.1|7323.9|7321.1|7316.9|7314.1|163
1700189100000|2023-11-17 02:45:00|7320.9|7318.1|7319.9|7317.1|7323.9|7321.1|7318.9|7316.1|110
1700189400000|2023-11-17 02:50:00|7320.9|7318.1|7320.9|7318.1|7322.4|7319.1|7318.9|7316.1|110
1700189700000|2023-11-17 02:55:00|7321.9|7319.1|7319.9|7317.1|7322.9|7320.1|7318.9|7315.6|184
1700190000000|2023-11-17 03:00:00|7320.9|7318.1|7324.9|7322.1|7325.9|7323.1|7319.9|7317.1|165
1700190300000|2023-11-17 03:05:00|7325.9|7323.1|7320.9|7318.1|7325.9|7323.1|7320.4|7317.1|101
1700190600000|2023-11-17 03:10:00|7321.9|7317.1|7323.9|7321.1|7325.9|7322.1|7321.9|7317.1|96
1700190900000|2023-11-17 03:15:00|7322.9|7320.1|7320.9|7318.1|7324.9|7322.1|7320.9|7318.1|121
1700191200000|2023-11-17 03:20:00|7321.9|7319.1|7325|7321.2|7334.9|7331.2|7321.9|7319.1|487
1700191500000|2023-11-17 03:25:00|7326|7322.2|7336.9|7334.1|7337.9|7335.1|7325|7322.2|504
1700191800000|2023-11-17 03:30:00|7337|7333.2|7335|7332.2|7337|7334.1|7332.9|7330.1|282
1700192100000|2023-11-17 03:35:00|7335.9|7333.1|7337|7333.2|7338.9|7336.1|7334|7331.2|184
1700192400000|2023-11-17 03:40:00|7336|7332.2|7334|7331.2|7339|7336.2|7334|7331.2|176
1700192700000|2023-11-17 03:45:00|7333|7330.2|7327|7324.2|7333|7330.2|7327|7324.2|179
1700193000000|2023-11-17 03:50:00|7326|7323.2|7323|7320.2|7327|7324.2|7323|7319.2|104
1700193300000|2023-11-17 03:55:00|7322|7319.2|7322|7319.2|7326|7322.2|7321|7318.2|106
1700193600000|2023-11-17 04:00:00|7321|7318.2|7323|7319.2|7323.5|7320.2|7321|7317.7|93
1700193900000|2023-11-17 04:05:00|7322|7320.2|7321|7317.2|7323|7320.2|7319|7316.2|116
1700194200000|2023-11-17 04:10:00|7320|7318.2|7318|7315.2|7321|7318.2|7318|7315.2|85
1700194500000|2023-11-17 04:15:00|7317|7314.2|7318|7315.2|7319|7316.2|7317|7314.2|95
1700194800000|2023-11-17 04:20:00|7317|7314.2|7319|7316.2|7319|7316.2|7315|7312.2|101
1700195100000|2023-11-17 04:25:00|7318|7315.2|7316|7313.2|7319|7316.2|7316|7313.2|60
1700195400000|2023-11-17 04:30:00|7317|7314.2|7317|7314.2|7318|7315.2|7316|7313.2|84
1700195700000|2023-11-17 04:35:00|7316|7313.2|7315|7312.2|7317|7314.2|7313|7310.2|280
1700196000000|2023-11-17 04:40:00|7314|7311.2|7313|7310.2|7315|7311.2|7312|7309.2|151
1700196300000|2023-11-17 04:45:00|7312|7309.2|7313|7310.2|7314|7310.2|7312|7309.2|140
1700196600000|2023-11-17 04:50:00|7312|7309.2|7316|7313.2|7317|7313.7|7312|7309.2|139
1700196900000|2023-11-17 04:55:00|7317|7314.2|7320|7317.2|7320|7317.2|7317|7313.2|82
1700197200000|2023-11-17 05:00:00|7319|7316.2|7316|7312.2|7320|7317.2|7315|7312.2|95
1700197500000|2023-11-17 05:05:00|7315|7313.2|7314|7310.2|7316|7313.2|7312|7308.7|119
1700197800000|2023-11-17 05:10:00|7313|7309.2|7313|7310.2|7314|7311.2|7313|7309.2|53
1700198100000|2023-11-17 05:15:00|7314|7311.2|7315|7312.2|7315|7312.2|7312|7309.2|109
1700198400000|2023-11-17 05:20:00|7316|7313.2|7315|7312.2|7316|7313.2|7314|7311.2|47
1700198700000|2023-11-17 05:25:00|7314|7311.2|7314|7311.2|7315|7312.2|7314|7311.2|28
1700199000000|2023-11-17 05:30:00|7315|7312.2|7319|7316.2|7320|7317.2|7314|7311.2|360
1700199300000|2023-11-17 05:35:00|7318|7315.2|7317|7314.2|7319|7316.2|7316|7313.2|91
1700199600000|2023-11-17 05:40:00|7316|7313.2|7317|7314.2|7322|7319.2|7316|7313.2|188
1700199900000|2023-11-17 05:45:00|7316|7313.2|7322|7319.2|7322|7319.2|7316|7313.2|194
1700200200000|2023-11-17 05:50:00|7323|7320.2|7322|7319.2|7323|7320.2|7319|7315.2|153
1700200500000|2023-11-17 05:55:00|7323|7320.2|7320|7317.2|7323|7320.2|7320|7317.2|111
1700200800000|2023-11-17 06:00:00|7321|7318.2|7322|7319.2|7323|7320.2|7320|7317.2|152
1700201100000|2023-11-17 06:05:00|7321|7318.2|7317|7314.2|7322|7319.2|7316|7312.7|150
1700201400000|2023-11-17 06:10:00|7316|7313.2|7314|7311.2|7318|7314.2|7313|7309.2|227
1700201700000|2023-11-17 06:15:00|7315|7310.2|7311|7308.2|7315.5|7312.2|7310|7307.2|336
1700202000000|2023-11-17 06:20:00|7312|7309.2|7311|7308.2|7314|7311.2|7310|7307.2|204
1700202300000|2023-11-17 06:25:00|7312|7308.7|7317|7314.2|7318|7315.2|7311|7308.2|151
1700202600000|2023-11-17 06:30:00|7318|7315.2|7318|7315.2|7323|7320.2|7316|7313.2|254
1700202900000|2023-11-17 06:35:00|7317|7314.2|7321|7318.2|7322.5|7319.2|7317|7314.2|173
1700203200000|2023-11-17 06:40:00|7320|7317.2|7320|7317.2|7323|7319.2|7317|7314.2|157
1700203500000|2023-11-17 06:45:00|7319.5|7316.2|7313|7310.2|7320|7317.2|7311|7308.2|247
1700203800000|2023-11-17 06:50:00|7312|7309.2|7318|7315.2|7319|7316.2|7312|7309.2|241
1700204100000|2023-11-17 06:55:00|7317.5|7314.2|7317|7313.2|7319|7316.2|7315|7312.2|152
1700204400000|2023-11-17 07:00:00|7316|7314.2|7315|7312.2|7320|7316.2|7314|7311.2|221
1700204700000|2023-11-17 07:05:00|7314|7311.2|7313|7310.2|7316|7313.2|7311|7308.2|207
1700205000000|2023-11-17 07:10:00|7314|7311.2|7315|7311.2|7318|7315.2|7308.5|7305.2|367
1700205300000|2023-11-17 07:15:00|7314|7310.2|7315|7312.2|7316|7313.2|7308|7305.2|402
1700205600000|2023-11-17 07:20:00|7316|7313.2|7325|7322.2|7326|7323.2|7315|7311.7|370
1700205900000|2023-11-17 07:25:00|7324.5|7321.2|7324|7321.2|7326|7322.2|7319|7315.7|957
1700206200000|2023-11-17 07:30:00|7323|7320.2|7317|7314.2|7323|7320.2|7316|7313.2|546
1700206500000|2023-11-17 07:35:00|7318|7315.2|7319|7316.2|7321|7318.2|7317|7314.2|363
1700206800000|2023-11-17 07:40:00|7320|7317.2|7317|7314.2|7322|7319.2|7317|7314.2|453
1700207100000|2023-11-17 07:45:00|7316|7313.2|7315|7312.2|7319|7316.2|7314|7311.2|385
1700207400000|2023-11-17 07:50:00|7314|7311.2|7316|7313.2|7318|7315.2|7313|7310.2|485
1700207700000|2023-11-17 07:55:00|7317|7314.2|7321|7318.2|7326|7323.2|7316|7313.2|633
1700208000000|2023-11-17 08:00:00|7320|7317.2|7310|7307.2|7322|7319.2|7308|7305.2|1091
1700208300000|2023-11-17 08:05:00|7309|7306.2|7312|7309.2|7312|7309.2|7308|7305.2|434
1700208600000|2023-11-17 08:10:00|7311|7308.2|7320|7317.2|7322|7318.2|7310|7307.2|354
1700208900000|2023-11-17 08:15:00|7319|7316.2|7328|7325.2|7330|7327.2|7314|7311.2|686
1700209200000|2023-11-17 08:20:00|7327.5|7324.2|7335|7332.2|7338|7334.7|7327|7323.2|879
1700209500000|2023-11-17 08:25:00|7336|7333.2|7323|7320.2|7338.5|7335.2|7323|7320.2|1182
1700209800000|2023-11-17 08:30:00|7322|7319.2|7315|7311.2|7329|7326.2|7312|7309.2|1185
1700210100000|2023-11-17 08:35:00|7314|7312.2|7321|7318.2|7321|7318.2|7309|7306.2|953
1700210400000|2023-11-17 08:40:00|7320|7317.2|7334|7331.2|7334|7331.2|7313.6|7310.2|505
1700210700000|2023-11-17 08:45:00|7335|7330.7|7334|7331.2|7337.5|7334.7|7331|7328.2|557
1700211000000|2023-11-17 08:50:00|7333|7330.2|7339|7336.2|7341|7337.2|7331|7327.2|721
1700211300000|2023-11-17 08:55:00|7340|7337.2|7365|7362.2|7369|7366.2|7338|7335.2|1992
1700211600000|2023-11-17 09:00:00|7366|7363.2|7370|7367.2|7374|7371.2|7357|7353.2|1141
1700211900000|2023-11-17 09:05:00|7369|7366.2|7373|7370.2|7381|7378.2|7369|7366.2|1681
1700212200000|2023-11-17 09:10:00|7374|7371.2|7380|7377.2|7385|7382.2|7373|7370.2|1263
1700212500000|2023-11-17 09:15:00|7379|7376.2|7363|7360.2|7383|7380.2|7361|7358.2|1075
1700212800000|2023-11-17 09:20:00|7362|7359.2|7349|7346.2|7363|7360.2|7340|7337.2|1640
1700213100000|2023-11-17 09:25:00|7350|7347.2|7354|7351.2|7359|7356.2|7344|7341.2|989
1700213400000|2023-11-17 09:30:00|7352|7350.2|7380|7377.2|7381|7378.2|7351|7348.2|1333
1700213700000|2023-11-17 09:35:00|7379|7376.2|7370|7367.2|7379|7376.2|7365|7362.2|441
1700214000000|2023-11-17 09:40:00|7371|7366.2|7365|7361.2|7377|7374.2|7360|7356.2|946
1700214300000|2023-11-17 09:45:00|7364|7362.2|7360|7356.2|7365|7362.2|7354|7351.2|605
1700214600000|2023-11-17 09:50:00|7359|7355.2|7381|7378.2|7386|7383.2|7353|7349.7|1018
1700214900000|2023-11-17 09:55:00|7380|7377.2|7380|7376.2|7382|7379.2|7371|7368.2|451
1700215200000|2023-11-17 10:00:00|7378|7375.2|7366|7363.2|7380|7377.2|7364|7360.7|456
1700215500000|2023-11-17 10:05:00|7367|7362.2|7369|7366.2|7370|7367.2|7364|7361.2|337
1700215800000|2023-11-17 10:10:00|7370|7365.2|7385|7382.2|7389|7386.2|7368|7365.2|1124
1700216100000|2023-11-17 10:15:00|7386|7382.7|7381|7378.2|7386|7383.2|7379|7376.2|520
1700216400000|2023-11-17 10:20:00|7382|7379.2|7380|7377.2|7386|7382.2|7377|7374.2|479
1700216700000|2023-11-17 10:25:00|7379|7376.2|7375|7372.2|7385|7381.2|7371.5|7368.2|968
1700217000000|2023-11-17 10:30:00|7374|7371.2|7370|7367.2|7380|7377.2|7363|7359.2|740
1700217300000|2023-11-17 10:35:00|7371|7368.2|7385|7382.2|7385|7382.2|7371|7368.2|521
1700217600000|2023-11-17 10:40:00|7384|7381.2|7386|7383.2|7389.5|7386.2|7380|7376.2|934
1700217900000|2023-11-17 10:45:00|7387|7382.7|7382|7379.2|7391|7388.2|7382|7379.2|547
1700218200000|2023-11-17 10:50:00|7381|7378.2|7385|7381.2|7391.5|7388.2|7380|7377.2|400
1700218500000|2023-11-17 10:55:00|7384|7380.2|7387|7384.2|7390|7386.2|7383|7380.2|308
1700218800000|2023-11-17 11:00:00|7386|7383.2|7375|7372.2|7388|7384.2|7375|7371.7|471
1700219100000|2023-11-17 11:05:00|7374|7371.2|7385|7382.2|7388|7385.2|7374|7371.2|402
1700219400000|2023-11-17 11:10:00|7386|7383.2|7386|7382.2|7390|7387.2|7384.1|7381.2|491
1700219700000|2023-11-17 11:15:00|7385.1|7382.3|7391|7388.2|7396|7393.2|7385|7382.2|784
1700220000000|2023-11-17 11:20:00|7390|7387.2|7397|7393.2|7400|7396.7|7389|7386.2|1183
1700220300000|2023-11-17 11:25:00|7396|7394.2|7407|7404.2|7407|7404.2|7394|7391.2|1975
1700220600000|2023-11-17 11:30:00|7406|7403.2|7407|7404.2|7412|7409.2|7404|7401.2|1268
1700220900000|2023-11-17 11:35:00|7408|7406.2|7403|7400.2|7409.5|7406.2|7400|7396.7|731
1700221200000|2023-11-17 11:40:00|7402|7399.2|7406|7403.2|7413|7410.2|7399|7395.7|1003
1700221500000|2023-11-17 11:45:00|7407|7404.2|7408|7404.2|7410|7407.2|7400|7397.2|605
1700221800000|2023-11-17 11:50:00|7407|7405.2|7404|7401.2|7407.5|7405.2|7400|7397.2|463
1700222100000|2023-11-17 11:55:00|7405|7402.2|7412|7409.2|7413|7410.2|7400|7396.7|467
1700222400000|2023-11-17 12:00:00|7411|7408.2|7407|7404.2|7413|7410.2|7404|7400.2|503
1700222700000|2023-11-17 12:05:00|7408|7403.2|7410|7407.2|7412|7409.2|7406|7403.2|414
1700223000000|2023-11-17 12:10:00|7409|7406.2|7398|7394.2|7409|7406.2|7396|7393.2|799
1700223300000|2023-11-17 12:15:00|7397|7394.7|7409|7406.2|7410|7407.2|7396|7393.2|544
1700223600000|2023-11-17 12:20:00|7408|7405.2|7407|7404.2|7412|7409.2|7406|7403.2|495
1700223900000|2023-11-17 12:25:00|7406|7403.2|7404|7401.2|7410|7406.2|7403|7400.2|742
1700224200000|2023-11-17 12:30:00|7403.1|7400.3|7405|7402.2|7408|7405.2|7398|7395.2|791
1700224500000|2023-11-17 12:35:00|7406|7403.2|7402|7399.2|7410|7407.2|7401|7398.2|714
1700224800000|2023-11-17 12:40:00|7401|7398.2|7403|7399.2|7406|7403.2|7400|7397.2|339
1700225100000|2023-11-17 12:45:00|7403.1|7400.2|7407|7404.2|7407.1|7404.3|7399|7395.2|593
1700225400000|2023-11-17 12:50:00|7407.1|7404.3|7404|7401.2|7408.1|7405.3|7403|7399.8|437
1700225700000|2023-11-17 12:55:00|7404.1|7401.3|7406.1|7403.3|7408.1|7405.2|7404|7400.3|434
1700226000000|2023-11-17 13:00:00|7406|7403.2|7401|7398.2|7411|7408.2|7394.1|7390.8|1502
1700226300000|2023-11-17 13:05:00|7402|7399.2|7407.1|7404.3|7408.1|7405.3|7397.1|7394.3|1054
1700226600000|2023-11-17 13:10:00|7406.1|7403.3|7401.1|7398.3|7411|7407.3|7400.1|7397.3|597
1700226900000|2023-11-17 13:15:00|7401|7397.3|7404.1|7401.3|7404.1|7401.3|7395.1|7392.3|811
1700227200000|2023-11-17 13:20:00|7403.1|7400.3|7416|7412.2|7416.1|7413.3|7403.1|7400.3|3143
1700227500000|2023-11-17 13:25:00|7415.5|7413.2|7424|7421.2|7431|7428.2|7415|7412.2|2510
1700227800000|2023-11-17 13:30:00|7425|7422.2|7430|7426.2|7434.5|7431.2|7420|7417.2|1340
1700228100000|2023-11-17 13:35:00|7429|7425.2|7419|7416.2|7431.5|7428.2|7418|7414.7|1388
1700228400000|2023-11-17 13:40:00|7417.1|7415.2|7423|7420.2|7425|7422.2|7412|7408.7|1635
1700228700000|2023-11-17 13:45:00|7424|7421.2|7427|7423.2|7432|7429.2|7422|7419.2|971
1700229000000|2023-11-17 13:50:00|7426|7424.2|7431|7428.2|7434|7431.2|7420|7416.7|1641
1700229300000|2023-11-17 13:55:00|7430|7427.2|7405.1|7402.3|7433|7430.2|7404.1|7400.8|2707
1700229600000|2023-11-17 14:00:00|7404.1|7401.3|7386|7382.2|7410.1|7407.3|7368.1|7365.3|8248
1700229900000|2023-11-17 14:05:00|7385.1|7382.3|7381|7378.2|7399|7396.2|7379.1|7376.3|2727
1700230200000|2023-11-17 14:10:00|7381.1|7378.3|7408|7405.2|7417|7413.2|7381.1|7378.2|3048
1700230500000|2023-11-17 14:15:00|7409|7406.2|7434|7431.2|7435|7432.2|7405|7402.2|2689
1700230800000|2023-11-17 14:20:00|7433|7430.2|7439|7435.2|7449|7446.2|7428.5|7425.2|3786
1700231100000|2023-11-17 14:25:00|7438|7436.2|7426|7423.2|7440|7437.2|7425|7422.2|2072
1700231400000|2023-11-17 14:30:00|7427|7424.2|7442|7439.2|7451.5|7448.2|7427|7423.2|3819
1700231700000|2023-11-17 14:35:00|7443|7438.2|7456|7452.2|7459|7456.2|7440|7437.2|2860
1700232000000|2023-11-17 14:40:00|7455|7453.2|7460|7457.2|7460|7457.2|7444|7441.2|2119
1700232300000|2023-11-17 14:45:00|7459|7456.2|7458|7455.2|7464|7461.2|7454|7451.2|2514
1700232600000|2023-11-17 14:50:00|7457|7454.2|7450|7447.2|7462|7459.2|7434|7430.7|3349
1700232900000|2023-11-17 14:55:00|7449|7446.2|7456|7453.2|7457|7454.2|7434|7431.2|2261
1700233200000|2023-11-17 15:00:00|7455|7452.2|7455|7452.2|7467|7464.2|7452|7448.2|2795
1700233500000|2023-11-17 15:05:00|7456|7453.2|7481|7477.2|7488|7485.2|7453|7450.2|4543
1700233800000|2023-11-17 15:10:00|7480|7478.2|7479|7476.2|7485|7482.2|7465|7462.2|2270
1700234100000|2023-11-17 15:15:00|7480|7477.2|7486|7483.2|7488.9|7486.1|7474|7471.2|2236
1700234400000|2023-11-17 15:20:00|7486.9|7483.1|7496|7492.2|7497|7494.2|7485|7481.7|2443
1700234700000|2023-11-17 15:25:00|7495.9|7493.1|7501|7498.2|7505|7502.1|7492|7489.2|4043
1700235000000|2023-11-17 15:30:00|7500.9|7498.1|7501|7498.2|7512.9|7510.1|7500|7497.1|3575
1700235300000|2023-11-17 15:35:00|7500|7497.2|7517|7514.2|7517.9|7515.1|7499|7496.2|2591
1700235600000|2023-11-17 15:40:00|7516.9|7513.2|7511|7508.2|7521.9|7519.1|7504.9|7502.1|2797
1700235900000|2023-11-17 15:45:00|7510|7507.2|7523|7520.2|7525|7522.2|7510|7507.2|1518
1700236200000|2023-11-17 15:50:00|7523.9|7521.1|7522|7519.2|7528|7525.2|7519.9|7516.2|1656
1700236500000|2023-11-17 15:55:00|7522.9|7520.1|7528|7525.2|7535|7532.2|7517|7514.2|1974
1700236800000|2023-11-17 16:00:00|7527|7524.2|7517|7514.2|7534|7531.2|7515|7512.2|2988
1700237100000|2023-11-17 16:05:00|7518|7515.2|7526|7523.2|7526|7523.2|7507|7504.2|2931
1700237400000|2023-11-17 16:10:00|7527|7522.2|7531|7528.2|7544|7541.2|7527|7522.2|2717
1700237700000|2023-11-17 16:15:00|7530.9|7528.1|7526|7523.2|7536|7533.1|7524.5|7521.2|1541
1700238000000|2023-11-17 16:20:00|7525|7522.2|7536|7532.2|7539|7536.1|7525|7522.2|2275
1700238300000|2023-11-17 16:25:00|7535|7532.1|7520|7517.2|7536|7532.2|7516.9|7513.2|2833
1700238600000|2023-11-17 16:30:00|7520.9|7517.1|7536.9|7534.1|7543.9|7541.1|7518|7515.2|2864
1700238900000|2023-11-17 16:35:00|7537.9|7534.6|7546.9|7544.1|7559.9|7556.1|7537.4|7534.6|2547
1700239200000|2023-11-17 16:40:00|7546|7543.2|7544.9|7542.1|7548.4|7545.1|7539.9|7537.1|1340
1700239500000|2023-11-17 16:45:00|7543.9|7541.1|7536.9|7534.1|7552.9|7550.1|7534.9|7532.1|1747
1700239800000|2023-11-17 16:50:00|7537.9|7535.1|7547|7544.2|7553.9|7551.1|7536.9|7533.1|1357
1700240100000|2023-11-17 16:55:00|7546|7543.2|7555.9|7553.1|7562.9|7560.1|7546|7543.1|2249
1700240400000|2023-11-17 17:00:00|7556.9|7552.6|7560.9|7558.1|7560.9|7558.1|7552|7549.2|1742
1700240700000|2023-11-17 17:05:00|7560|7557.2|7559.9|7556.1|7568.9|7566.1|7552|7549.1|2447
1700241000000|2023-11-17 17:10:00|7558.9|7557.1|7555|7552.2|7561.9|7559.1|7553|7549.7|2112
1700241300000|2023-11-17 17:15:00|7556|7553.2|7579|7575.2|7591|7588.2|7544|7540.7|11086
1700241600000|2023-11-17 17:20:00|7578|7576.1|7577|7574.2|7592|7589.2|7566|7562.2|5049
1700241900000|2023-11-17 17:25:00|7578|7575.2|7582|7579.2|7582|7579.2|7554|7551.2|3675
1700242200000|2023-11-17 17:30:00|7581|7578.2|7581|7578.2|7590|7587.2|7577|7574.2|2857
1700242500000|2023-11-17 17:35:00|7582|7579.2|7588|7585.2|7591|7587.7|7573|7570.2|1522
1700242800000|2023-11-17 17:40:00|7587|7584.2|7588|7585.2|7595|7592.2|7581|7577.7|1912
1700243100000|2023-11-17 17:45:00|7589|7586.2|7593|7590.2|7598|7595.2|7587|7584.2|1433
1700243400000|2023-11-17 17:50:00|7594|7591.2|7600|7597.2|7601|7598.2|7587|7584.2|2226
1700243700000|2023-11-17 17:55:00|7599|7596.2|7599|7595.2|7604|7601.2|7594|7591.2|1908
1700244000000|2023-11-17 18:00:00|7596.1|7592.3|7602|7599.2|7605|7602.2|7589|7586.2|2103
1700244300000|2023-11-17 18:05:00|7603|7600.2|7603|7600.2|7609|7606.2|7601|7598.2|1820
1700244600000|2023-11-17 18:10:00|7604|7599.2|7598|7595.2|7604|7601.2|7596|7593.2|1436
1700244900000|2023-11-17 18:15:00|7597.5|7594.2|7609|7606.2|7611|7608.2|7597|7594.2|1737
1700245200000|2023-11-17 18:20:00|7610|7607.2|7586.1|7583.3|7610|7607.2|7583|7580.2|2422
1700245500000|2023-11-17 18:25:00|7587|7583.2|7602.1|7599.3|7603.1|7599.3|7582.1|7579.3|3705
1700245800000|2023-11-17 18:30:00|7602|7599.2|7592.1|7589.3|7603.1|7600.3|7589.1|7586.3|2166
1700246100000|2023-11-17 18:35:00|7593.1|7590.3|7609.1|7606.3|7611.6|7608.3|7591.1|7588.3|1801
1700246400000|2023-11-17 18:40:00|7608.6|7605.3|7604.1|7601.3|7611.5|7608.2|7599.1|7596.3|1324
1700246700000|2023-11-17 18:45:00|7605.1|7600.3|7608.1|7604.3|7609|7606.2|7601.1|7597.8|1923
1700247000000|2023-11-17 18:50:00|7607.1|7603.3|7605.1|7602.3|7609.1|7606.3|7600.1|7597.3|1019
1700247300000|2023-11-17 18:55:00|7604.1|7601.3|7607.1|7604.3|7608.6|7605.3|7595.1|7592.3|1291
1700247600000|2023-11-17 19:00:00|7606.1|7603.3|7603.1|7599.3|7607.1|7604.3|7595.1|7592.3|1407
1700247900000|2023-11-17 19:05:00|7602.1|7600.3|7612.1|7608.3|7614.1|7611.3|7602.1|7599.3|3300
1700248200000|2023-11-17 19:10:00|7611.1|7607.3|7610.1|7607.3|7619.1|7616.3|7607.1|7604.3|2942
1700248500000|2023-11-17 19:15:00|7609.1|7606.3|7598.1|7594.3|7610.1|7606.3|7586.1|7583.3|2648
1700248800000|2023-11-17 19:20:00|7597.1|7595.3|7597.1|7594.3|7607.1|7604.3|7591.1|7588.3|2547
1700249100000|2023-11-17 19:25:00|7598.1|7595.3|7605.1|7602.3|7616.1|7612.3|7593.1|7590.3|11277
1700249400000|2023-11-17 19:30:00|7604.1|7601.3|7599.1|7596.3|7607.1|7604.3|7598.1|7594.3|3589
1700249700000|2023-11-17 19:35:00|7598.1|7595.3|7583.1|7580.3|7598.1|7595.3|7582.1|7579.3|3314
1700250000000|2023-11-17 19:40:00|7582.2|7579.3|7589.1|7586.3|7590.6|7587.3|7582.2|7578.9|1541
1700250300000|2023-11-17 19:45:00|7588.1|7585.3|7590.1|7587.3|7595.1|7592.3|7586.1|7583.3|1638
1700250600000|2023-11-17 19:50:00|7589.1|7586.3|7591.1|7588.3|7592.1|7589.3|7588.1|7585.3|900
1700250900000|2023-11-17 19:55:00|7592.1|7589.3|7591.1|7588.3|7594.1|7591.3|7589.1|7586.3|617
1700251200000|2023-11-17 20:00:00|7590.1|7587.3|7596.1|7592.3|7599.6|7596.3|7589.1|7586.3|732
1700251500000|2023-11-17 20:05:00|7595.1|7593.3|7601.1|7598.3|7602.1|7599.3|7594.1|7591.3|539
1700251800000|2023-11-17 20:10:00|7602.1|7597.3|7601.1|7598.3|7603.1|7600.3|7600.1|7596.8|425
1700252100000|2023-11-17 20:15:00|7602.1|7598.8|7600.1|7597.3|7603.1|7600.3|7599.1|7596.3|485
1700252400000|2023-11-17 20:20:00|7601.1|7598.3|7596.1|7593.3|7601.6|7598.3|7595.1|7592.3|468
1700252700000|2023-11-17 20:25:00|7597.1|7594.3|7596.1|7593.3|7598.1|7595.3|7594.1|7591.3|447
1700253000000|2023-11-17 20:30:00|7595.1|7592.3|7593.1|7589.3|7598.1|7594.8|7592.1|7589.3|240
1700253300000|2023-11-17 20:35:00|7592.1|7590.3|7592.1|7589.3|7595.1|7592.3|7591.1|7588.3|466
1700253600000|2023-11-17 20:40:00|7591.1|7588.3|7593.1|7590.3|7595.6|7592.3|7591.1|7588.3|358
1700253900000|2023-11-17 20:45:00|7592.1|7589.3|7596.1|7593.3|7598.1|7595.3|7592.1|7589.3|540
1700254200000|2023-11-17 20:50:00|7595.1|7592.3|7597.1|7594.3|7598.1|7595.2|7594.1|7591.3|403
1700254500000|2023-11-17 20:55:00|7596.1|7593.3|7596.1|7593.3|7598.5|7595.3|7595.1|7592.3|700
1700254800000|2023-11-17 21:00:00|7597|7593.2|7598|7595.2|7599.5|7596.2|7594.1|7591.3|517
1700255100000|2023-11-17 21:05:00|7599|7596.2|7600|7596.2|7600.5|7597.2|7598|7595.2|139
1700255400000|2023-11-17 21:10:00|7599.5|7597.2|7598|7595.2|7600|7597.2|7596|7592.3|302
1700255700000|2023-11-17 21:15:00|7597|7594.2|7599|7596.2|7599|7596.2|7596|7593.2|191
1700256000000|2023-11-17 21:20:00|7600|7595.2|7599|7596.2|7600|7597.2|7598|7595.2|262
1700256300000|2023-11-17 21:25:00|7600|7597.2|7598|7595.2|7600|7597.2|7597|7594.2|171
1700256600000|2023-11-17 21:30:00|7599|7596.2|7602|7599.2|7602|7599.2|7597|7594.2|188
1700256900000|2023-11-17 21:35:00|7603|7600.2|7603|7600.2|7603|7600.2|7602|7599.2|25
1700257200000|2023-11-17 21:40:00|7601|7598.2|7603|7600.2|7603.5|7600.2|7600|7596.7|161
1700257500000|2023-11-17 21:45:00|7602|7599.2|7605|7602.2|7605|7602.2|7601|7597.2|222
1700257800000|2023-11-17 21:50:00|7604|7601.2|7605|7602.2|7605|7602.2|7601|7598.2|143
1700258100000|2023-11-17 21:55:00|7606|7601.2|7610|7607.2|7612|7608.2|7604|7601.2|351
1700434800000|2023-11-19 23:00:00|7557.4|7549.6|7591.4|7588.6|7597.4|7593.4|7557.4|7549.6|762
1700435100000|2023-11-19 23:05:00|7590.5|7587.7|7615.3|7611.5|7616.7|7612.9|7590.4|7587.6|384
1700435400000|2023-11-19 23:10:00|7614.3|7611.4|7616.2|7612.4|7620.2|7615.3|7601.3|7597.5|357
1700435700000|2023-11-19 23:15:00|7615.3|7612.5|7617.1|7614.3|7620.3|7617.4|7612.2|7608.4|311
1700436000000|2023-11-19 23:20:00|7616.7|7613.3|7622.2|7618.4|7623.3|7620.4|7615.1|7612.3|410
1700436300000|2023-11-19 23:25:00|7622.7|7618.9|7618.2|7615.4|7625.3|7622.4|7615.2|7611.5|262
1700436600000|2023-11-19 23:30:00|7619.2|7616.3|7620.2|7617.4|7621.3|7617.5|7614.2|7610.5|139
1700436900000|2023-11-19 23:35:00|7620.3|7616.5|7625.3|7621.5|7627.4|7624.6|7619.3|7616.5|260
1700437200000|2023-11-19 23:40:00|7626.3|7622.5|7626.3|7623.5|7630.4|7626.6|7625.3|7621.5|177
1700437500000|2023-11-19 23:45:00|7626.2|7623.4|7625.3|7621.5|7627.3|7623.5|7624.2|7620.5|71
1700437800000|2023-11-19 23:50:00|7624.3|7622.5|7626.3|7623.5|7628.3|7625.4|7622.3|7619.5|52
1700438100000|2023-11-19 23:55:00|7626.2|7623.4|7628.3|7624.5|7629.7|7626.5|7625.3|7622.5|108
1700438400000|2023-11-20 00:00:00|7627.3|7623.5|7618.4|7614.6|7628.3|7623.5|7616.3|7613.5|214
1700438700000|2023-11-20 00:05:00|7618.3|7615.5|7613.4|7609.6|7621.4|7617.6|7610.4|7607.1|195
1700439000000|2023-11-20 00:10:00|7613.3|7609.5|7620.3|7617.5|7620.4|7617.5|7612.3|7609|88
1700439300000|2023-11-20 00:15:00|7621.3|7618.5|7616.3|7612.5|7621.4|7618.5|7612.3|7609.5|190
1700439600000|2023-11-20 00:20:00|7616.2|7613.4|7615.4|7611.6|7617.3|7613.5|7614.3|7611.5|47
1700439900000|2023-11-20 00:25:00|7615.3|7612.5|7614.3|7611.5|7616.4|7612.6|7612.4|7609.5|68
1700440200000|2023-11-20 00:30:00|7613.4|7610.6|7612.3|7609.5|7615.4|7612.5|7608.4|7605.5|126
1700440500000|2023-11-20 00:35:00|7613.3|7609|7612.3|7608.5|7613.4|7610.5|7608.3|7605|72
1700440800000|2023-11-20 00:40:00|7611.3|7607.5|7609.3|7605.5|7611.4|7608.5|7608.2|7605.4|69
1700441100000|2023-11-20 00:45:00|7609.2|7605.4|7610.3|7606.5|7610.3|7607.4|7608.2|7605.4|47
1700441400000|2023-11-20 00:50:00|7609.3|7606.4|7605.4|7601.6|7611.3|7608.4|7604.3|7601.5|122
1700441700000|2023-11-20 00:55:00|7604.4|7601.5|7610.3|7606.5|7612.3|7608.5|7604.3|7601.5|218
1700442000000|2023-11-20 01:00:00|7610.2|7607.4|7599.2|7596.4|7611.3|7607.5|7594.2|7591.4|589
1700442300000|2023-11-20 01:05:00|7599.3|7595.5|7611.2|7607.4|7613.6|7610.4|7595.2|7592.4|601
1700442600000|2023-11-20 01:10:00|7611.1|7608.3|7606.1|7603.3|7617.1|7614.2|7602.2|7598.9|562
1700442900000|2023-11-20 01:15:00|7607.1|7603.4|7609.1|7606.3|7617.1|7614.3|7604.1|7601.3|361
1700443200000|2023-11-20 01:20:00|7610.1|7605.3|7607.1|7604.3|7610.1|7606.3|7600.1|7597.3|217
1700443500000|2023-11-20 01:25:00|7606.2|7602.4|7618.1|7615.3|7625.1|7621.4|7605.1|7602.3|521
1700443800000|2023-11-20 01:30:00|7617.2|7614.4|7630.1|7627.3|7630.2|7627.3|7615.1|7611.8|457
1700444100000|2023-11-20 01:35:00|7631.1|7628.3|7633.2|7630.4|7634.2|7630.4|7620.1|7617.3|443
1700444400000|2023-11-20 01:40:00|7633.1|7630.3|7644.2|7641.4|7645.2|7642.4|7631.1|7628.3|658
1700444700000|2023-11-20 01:45:00|7643.2|7640.4|7643.2|7639.4|7646.2|7642.4|7637.1|7634.3|249
1700445000000|2023-11-20 01:50:00|7643.1|7640.3|7639.3|7635.5|7644.2|7641.4|7637.1|7634.3|332
1700445300000|2023-11-20 01:55:00|7639.2|7636.4|7631.3|7628.5|7644.3|7641.4|7630.3|7627.5|184
1700445600000|2023-11-20 02:00:00|7631.4|7627.6|7628.2|7625.4|7632.3|7628.5|7625.3|7622.5|269
1700445900000|2023-11-20 02:05:00|7628.3|7625.5|7634.4|7630.6|7634.8|7631.5|7627.3|7624.5|132
1700446200000|2023-11-20 02:10:00|7634.3|7630.5|7635.3|7631.5|7639.3|7636.5|7632.2|7628.5|212
1700446500000|2023-11-20 02:15:00|7635.2|7632.4|7636.2|7633.4|7637.3|7634.4|7634.2|7631.4|68
1700446800000|2023-11-20 02:20:00|7637.2|7634.4|7637.2|7634.4|7637.3|7634.4|7633.2|7630.4|131
1700447100000|2023-11-20 02:25:00|7637.3|7633.5|7638.3|7635.5|7640.3|7637.4|7636.2|7633.4|107
1700447400000|2023-11-20 02:30:00|7638.2|7635.4|7645.3|7641.5|7645.3|7642.4|7638.2|7635.4|162
1700447700000|2023-11-20 02:35:00|7644.3|7641.4|7661.2|7658.4|7668.2|7665.4|7644.2|7641.4|903
1700448000000|2023-11-20 02:40:00|7662.2|7659.4|7661.1|7658.3|7662.3|7659.4|7655.2|7652.4|208
1700448300000|2023-11-20 02:45:00|7660.2|7657.4|7663.2|7660.4|7664.2|7661.4|7656.2|7652.5|228
1700448600000|2023-11-20 02:50:00|7664.2|7660.3|7666.1|7663.3|7670.1|7666.3|7661.1|7658.3|280
1700448900000|2023-11-20 02:55:00|7666.2|7662.4|7659.3|7655.5|7667.2|7663.4|7657.2|7654.4|173
1700449200000|2023-11-20 03:00:00|7658.3|7656|7657.3|7654.5|7663.1|7659.5|7656.2|7653.4|240
1700449500000|2023-11-20 03:05:00|7656.3|7653.5|7655.2|7652.4|7665.3|7661.5|7654.3|7651.5|181
1700449800000|2023-11-20 03:10:00|7655.3|7651.5|7656.2|7653.4|7658.3|7655.3|7654.2|7651.4|95
1700450100000|2023-11-20 03:15:00|7657.2|7654.4|7658.2|7654.4|7659.2|7655.4|7655.2|7651.4|150
1700450400000|2023-11-20 03:20:00|7657.2|7655.4|7656.2|7653.4|7660.3|7656.5|7654.2|7651.4|115
1700450700000|2023-11-20 03:25:00|7656.3|7652.5|7660.3|7656.5|7661.3|7658.4|7655.2|7652.4|88
1700451000000|2023-11-20 03:30:00|7660.2|7657.4|7659.2|7655.4|7660.3|7657.4|7658.2|7655.4|44
1700451300000|2023-11-20 03:35:00|7660.2|7656.4|7657.2|7654.4|7660.2|7657.4|7657.2|7654.4|46
1700451600000|2023-11-20 03:40:00|7658.2|7653.4|7659.3|7656.5|7660.3|7657.4|7656.3|7653.4|58
1700451900000|2023-11-20 03:45:00|7660.2|7656.4|7660.3|7657.5|7661.3|7658.4|7659.3|7656.4|31
1700452200000|2023-11-20 03:50:00|7661.2|7657.4|7660.3|7657.5|7661.3|7658.5|7660.3|7657|50
1700452500000|2023-11-20 03:55:00|7661.2|7657.4|7660.3|7657.5|7661.3|7658.5|7659.3|7656.5|38
1700452800000|2023-11-20 04:00:00|7660.2|7657.4|7661.3|7658.5|7666.3|7663.5|7660.2|7657.4|214
1700453100000|2023-11-20 04:05:00|7662.2|7659.4|7666.3|7663.5|7666.3|7663.5|7662.2|7659.4|76
1700453400000|2023-11-20 04:10:00|7666.2|7662.4|7663.3|7660.5|7666.3|7663.5|7662.2|7659.4|107
1700453700000|2023-11-20 04:15:00|7664.2|7660.4|7667.3|7664.5|7669.3|7666.4|7663.3|7660.4|137
1700454000000|2023-11-20 04:20:00|7667.2|7664.4|7666.3|7663.5|7669.2|7665.5|7666.3|7663.4|74
1700454300000|2023-11-20 04:25:00|7667.2|7663.4|7668.3|7665.5|7668.3|7665.5|7666.3|7663.4|45
1700454600000|2023-11-20 04:30:00|7667.3|7664.5|7667.3|7664.5|7668.3|7665.5|7666.3|7663.5|36
1700454900000|2023-11-20 04:35:00|7666.3|7663.5|7662.3|7659.5|7668.3|7664.5|7660.3|7657.4|152
1700455200000|2023-11-20 04:40:00|7663.2|7658.5|7663.2|7660.4|7663.3|7660.5|7662.3|7658.5|43
1700455500000|2023-11-20 04:45:00|7663.3|7660.5|7660.3|7657.5|7663.3|7660.5|7660.3|7657.5|38
1700455800000|2023-11-20 04:50:00|7661.3|7658.4|7662.3|7659.5|7662.4|7659.5|7661.3|7658.4|50
1700456100000|2023-11-20 04:55:00|7661.4|7658.5|7661.3|7657.5|7662.3|7659.5|7660.3|7657.5|27
1700456400000|2023-11-20 05:00:00|7660.3|7656.6|7659.3|7655.5|7660.3|7657.5|7658.3|7655.4|48
1700456700000|2023-11-20 05:05:00|7659.2|7655.4|7658.3|7655.5|7660.8|7657.5|7658.3|7655.4|53
1700457000000|2023-11-20 05:10:00|7659.3|7656.5|7662.3|7659.5|7663.3|7660.5|7659.3|7655.5|54
1700457300000|2023-11-20 05:15:00|7663.2|7659.4|7669.2|7666.4|7670.3|7667.4|7662.3|7659.4|139
1700457600000|2023-11-20 05:20:00|7669.3|7666.5|7669.2|7666.4|7671.6|7668.3|7669.2|7666.4|122
1700457900000|2023-11-20 05:25:00|7668.3|7665.5|7670.2|7666.4|7671.1|7667.4|7668.2|7665.4|91
1700458200000|2023-11-20 05:30:00|7671.2|7667.4|7670.2|7666.4|7673.2|7670.4|7669.2|7665.4|211
1700458500000|2023-11-20 05:35:00|7670.3|7667.4|7673.2|7670.4|7676.2|7672.5|7670.2|7667.4|237
1700458800000|2023-11-20 05:40:00|7672.2|7669.4|7672.2|7669.4|7674.2|7671.4|7671.2|7668|78
1700459100000|2023-11-20 05:45:00|7673.1|7670.3|7672.2|7668.4|7676.2|7673.4|7671.2|7667.4|127
1700459400000|2023-11-20 05:50:00|7672.1|7668.3|7669.2|7666.4|7673.2|7669.4|7669.2|7666.3|107
1700459700000|2023-11-20 05:55:00|7670.2|7667.4|7672.2|7668.4|7672.2|7669.4|7668.7|7665.4|82
1700460000000|2023-11-20 06:00:00|7671.2|7669.4|7673.2|7669.4|7674.2|7671.4|7670.2|7666.9|76
1700460300000|2023-11-20 06:05:00|7673.1|7669.3|7681.2|7677.4|7681.2|7678.3|7671.2|7668.4|128
1700460600000|2023-11-20 06:10:00|7682.9|7680.1|7680.2|7677.4|7684.1|7681.3|7679.2|7676.3|444
1700460900000|2023-11-20 06:15:00|7681.1|7678.3|7684.2|7680.4|7687.1|7683.4|7681.1|7678.3|190
1700461200000|2023-11-20 06:20:00|7685.1|7681.4|7679.2|7676.4|7685.1|7681.4|7678.2|7675.3|145
1700461500000|2023-11-20 06:25:00|7678.2|7675.4|7685.2|7681.4|7686.2|7683.3|7677.2|7674.3|179
1700461800000|2023-11-20 06:30:00|7686.2|7682.4|7680.2|7676.4|7686.2|7683.4|7678.3|7675.4|139
1700462100000|2023-11-20 06:35:00|7681.2|7677.4|7678.2|7675.4|7682.6|7679.4|7678.2|7675.4|84
1700462400000|2023-11-20 06:40:00|7677.2|7674.4|7677.2|7673.4|7678.2|7675.4|7672.3|7669|166
1700462700000|2023-11-20 06:45:00|7678.2|7674.4|7675.3|7671.5|7679.2|7676.3|7673.3|7669.5|196
1700463000000|2023-11-20 06:50:00|7674.3|7672.5|7676.3|7672.5|7681.3|7678.4|7672.3|7669.5|322
1700463300000|2023-11-20 06:55:00|7677.2|7673.5|7674.3|7670.5|7677.3|7673.6|7672.3|7669|88
1700463600000|2023-11-20 07:00:00|7673.3|7669.5|7668.3|7665.5|7673.3|7670.5|7667.3|7664.1|193
1700463900000|2023-11-20 07:05:00|7669.3|7664.5|7662.3|7658.5|7673.3|7670.5|7661.3|7658.5|297
1700464200000|2023-11-20 07:10:00|7661.4|7658.6|7659.4|7656.6|7665.3|7662.5|7658.9|7655.6|335
1700464500000|2023-11-20 07:15:00|7660.3|7656.5|7668.4|7664.6|7668.8|7665.6|7659.4|7655.6|219
1700464800000|2023-11-20 07:20:00|7667.4|7664.5|7662.4|7659.6|7667.4|7664.6|7660.4|7657.5|147
1700465100000|2023-11-20 07:25:00|7661.4|7658.6|7662.3|7658.5|7666.8|7663.5|7661.4|7658.5|289
1700465400000|2023-11-20 07:30:00|7662.4|7659.5|7666.3|7663.5|7675.3|7672.5|7662.3|7658.5|489
1700465700000|2023-11-20 07:35:00|7667.2|7663.4|7671.3|7668.5|7675.7|7672.5|7663.3|7660.5|425
1700466000000|2023-11-20 07:40:00|7670.3|7667.5|7673.3|7670.5|7676.3|7673.5|7669.3|7666.4|247
1700466300000|2023-11-20 07:45:00|7674.2|7671.4|7657.4|7654.6|7674.3|7671.5|7655.5|7652.5|465
1700466600000|2023-11-20 07:50:00|7658.3|7654.5|7656.4|7653.6|7662.7|7659.4|7648.4|7645.6|776
1700466900000|2023-11-20 07:55:00|7657.3|7653.5|7653.4|7650.6|7658.4|7655|7652.4|7649.5|350
1700467200000|2023-11-20 08:00:00|7655.4|7652.6|7657.4|7653.6|7659.4|7656.5|7647.5|7644.6|964
1700467500000|2023-11-20 08:05:00|7656.4|7654.6|7664.4|7661.6|7677.4|7674.6|7655.4|7652.6|619
1700467800000|2023-11-20 08:10:00|7665.3|7661.5|7652.4|7649.6|7668.4|7665.6|7651.4|7648.6|585
1700468100000|2023-11-20 08:15:00|7653.3|7650.5|7657.4|7654.6|7660.4|7657.4|7651.4|7648.6|430
1700468400000|2023-11-20 08:20:00|7658.4|7654.7|7654.4|7650.6|7660.4|7657.6|7651.5|7648.5|348
1700468700000|2023-11-20 08:25:00|7653.4|7651.6|7660.4|7657.6|7663.8|7660.6|7652.4|7649.5|872
1700469000000|2023-11-20 08:30:00|7659.5|7656.6|7664.3|7660.5|7674.7|7671.5|7656.5|7653.6|1201
1700469300000|2023-11-20 08:35:00|7663.4|7660.6|7649.4|7646.6|7666.4|7663.6|7649.3|7645.6|464
1700469600000|2023-11-20 08:40:00|7650.3|7646.5|7644.5|7641.7|7652.4|7649.6|7639.4|7636.6|806
1700469900000|2023-11-20 08:45:00|7645.4|7641.6|7644.5|7641.7|7648.4|7645.6|7641.5|7638.6|504
1700470200000|2023-11-20 08:50:00|7645.4|7641.6|7645.5|7642.7|7650.5|7647.7|7643.5|7639.7|292
1700470500000|2023-11-20 08:55:00|7646.4|7642.6|7631.5|7628.7|7647.5|7644.7|7626.5|7623.7|1324
1700470800000|2023-11-20 09:00:00|7632.4|7629.6|7637.5|7634.7|7648.5|7645.7|7632.4|7629.6|668
1700471100000|2023-11-20 09:05:00|7638.5|7635.7|7638.5|7635.7|7641.5|7638.7|7634.5|7631.6|342
1700471400000|2023-11-20 09:10:00|7637.5|7634.7|7643.6|7640.8|7648.5|7645.7|7635.5|7632.7|802
1700471700000|2023-11-20 09:15:00|7644.5|7640.7|7666.5|7663.7|7667.5|7664.2|7642.6|7639.7|1043
1700472000000|2023-11-20 09:20:00|7665.6|7662.8|7668.5|7665.7|7672.5|7669.7|7664.4|7660.7|392
1700472300000|2023-11-20 09:25:00|7668|7664.7|7671.4|7668.6|7675.4|7672.6|7665.6|7662.6|463
1700472600000|2023-11-20 09:30:00|7672.3|7669.5|7674.3|7671.5|7682.3|7679.5|7669.4|7666.1|594
1700472900000|2023-11-20 09:35:00|7673.3|7670.5|7664.3|7660.5|7684.2|7681.4|7662.3|7659.5|726
1700473200000|2023-11-20 09:40:00|7663.4|7661.5|7673.3|7669.5|7677.4|7674.6|7659.3|7656.5|575
1700473500000|2023-11-20 09:45:00|7673.4|7670.5|7664.5|7661.7|7675.3|7671.6|7660.5|7657.6|272
1700473800000|2023-11-20 09:50:00|7664.4|7661.6|7662.4|7659.6|7667.4|7663.7|7658.5|7655.2|268
1700474100000|2023-11-20 09:55:00|7661.5|7658.7|7668.4|7665.6|7673.4|7670.6|7661.4|7658.6|308
1700474400000|2023-11-20 10:00:00|7669.4|7666.6|7646.5|7643.7|7672.5|7669.7|7641.5|7637.7|943
1700474700000|2023-11-20 10:05:00|7645.6|7642.7|7655.5|7652.7|7657.6|7654.8|7644.5|7641.7|356
1700475000000|2023-11-20 10:10:00|7656.5|7653.7|7667.4|7663.6|7667.4|7664.6|7651.5|7648.3|497
1700475300000|2023-11-20 10:15:00|7666.4|7664.6|7670.4|7667.6|7671.4|7668.6|7658.5|7655.6|652
1700475600000|2023-11-20 10:20:00|7670.5|7667.7|7679.3|7675.5|7686.3|7683.5|7667.6|7664.7|973
1700475900000|2023-11-20 10:25:00|7679.4|7676.5|7679.4|7676.6|7690.2|7686.5|7676.5|7673.6|826
1700476200000|2023-11-20 10:30:00|7680.3|7677.5|7682.4|7679.6|7687.4|7684.6|7680.3|7676.6|365
1700476500000|2023-11-20 10:35:00|7683.4|7680.6|7686.3|7683.5|7690.4|7687.6|7680.4|7677.5|409
1700476800000|2023-11-20 10:40:00|7687.3|7684.5|7680.4|7677.6|7687.3|7684.5|7675.4|7672.6|640
1700477100000|2023-11-20 10:45:00|7679.5|7676.6|7677.4|7673.6|7683.4|7679.6|7670.5|7667.6|335
1700477400000|2023-11-20 10:50:00|7676.3|7674.6|7687.4|7684.6|7690.4|7687|7672.1|7668.8|416
1700477700000|2023-11-20 10:55:00|7688.3|7684.5|7702.3|7698.5|7705.3|7702.5|7686.4|7683.5|1106
1700478000000|2023-11-20 11:00:00|7701.4|7698.6|7705.2|7702.4|7710.3|7707.5|7697.3|7694.4|732
1700478300000|2023-11-20 11:05:00|7706.1|7702.3|7708.2|7705.4|7710.7|7707.5|7704.2|7701.4|800
1700478600000|2023-11-20 11:10:00|7708.3|7705.5|7708.3|7705.5|7710.3|7707.5|7703.3|7699.5|350
1700478900000|2023-11-20 11:15:00|7709.2|7705.4|7715.3|7711.5|7717.3|7714.4|7708.3|7705.4|659
1700479200000|2023-11-20 11:20:00|7715.2|7712.4|7717.3|7714.5|7722.2|7719.4|7712.3|7709.4|882
1700479500000|2023-11-20 11:25:00|7718.2|7714.4|7717.2|7714.4|7720.2|7717.4|7713.3|7710.4|492
1700479800000|2023-11-20 11:30:00|7716.2|7713.4|7731.2|7728.4|7735.2|7732.3|7716.2|7713.3|1045
1700480100000|2023-11-20 11:35:00|7732.1|7729.3|7723.2|7720.4|7738.2|7735.3|7721.1|7717.4|1048
1700480400000|2023-11-20 11:40:00|7722.3|7719.5|7722.3|7718.5|7725.3|7722.4|7718.3|7715|476
1700480700000|2023-11-20 11:45:00|7721.4|7718.6|7732.3|7729.5|7734.3|7731.4|7721.4|7718.5|542
1700481000000|2023-11-20 11:50:00|7733.2|7730.4|7729.3|7726.5|7733.3|7730.4|7727.3|7724.4|376
1700481300000|2023-11-20 11:55:00|7730.2|7726.4|7728.2|7724.4|7730.3|7727.5|7725.3|7722|340
1700481600000|2023-11-20 12:00:00|7727.7|7725.4|7725.3|7722.5|7730.2|7727.4|7724.2|7721.4|328
1700481900000|2023-11-20 12:05:00|7726.2|7723.4|7732.4|7729.6|7732.5|7729.6|7725.8|7722|834
1700482200000|2023-11-20 12:10:00|7733.3|7730.5|7737.3|7734.5|7746.2|7742.5|7733.3|7729.5|1685
1700482500000|2023-11-20 12:15:00|7737.2|7734.4|7737.2|7734.4|7742.2|7738.5|7734.2|7731.4|536
1700482800000|2023-11-20 12:20:00|7736.3|7733.4|7736.3|7733.5|7739.3|7736.5|7733.2|7730.4|259
1700483100000|2023-11-20 12:25:00|7737.2|7733.4|7735.2|7732.4|7740.3|7737.5|7734.2|7731.4|303
1700483400000|2023-11-20 12:30:00|7735.3|7732.5|7743.3|7740.5|7746.2|7742.5|7733.3|7730|733
1700483700000|2023-11-20 12:35:00|7744.2|7740.4|7737.2|7734.4|7745.3|7742.5|7732.3|7729.4|681
1700484000000|2023-11-20 12:40:00|7737.3|7733.5|7740.2|7736.4|7743.2|7740.4|7736.3|7733.4|805
1700484300000|2023-11-20 12:45:00|7739.3|7736.5|7748.3|7745.5|7751.2|7748.4|7739.3|7736.4|848
1700484600000|2023-11-20 12:50:00|7749.2|7745.4|7757.2|7754.4|7760.1|7756.4|7748.2|7745|1344
1700484900000|2023-11-20 12:55:00|7758.1|7754.3|7753.2|7749.4|7758.3|7755.5|7752.2|7749.4|645
1700485200000|2023-11-20 13:00:00|7753.3|7750.4|7757.2|7753.4|7760.3|7757.5|7752.2|7748.9|1077
1700485500000|2023-11-20 13:05:00|7757.3|7754.5|7763.3|7760.5|7765.2|7762.4|7752.2|7749.4|1431
1700485800000|2023-11-20 13:10:00|7763.2|7760.4|7774.2|7771.4|7777.1|7774.3|7762.3|7759.4|970
1700486100000|2023-11-20 13:15:00|7773.3|7770.5|7778.2|7775.4|7780.2|7777.4|7771.1|7768.3|1149
1700486400000|2023-11-20 13:20:00|7778.1|7775.3|7774.2|7771.4|7781.1|7778.3|7769.1|7766.3|1078
1700486700000|2023-11-20 13:25:00|7774.1|7771.3|7776.1|7772.3|7780.7|7777.4|7762.2|7758.5|1462
1700487000000|2023-11-20 13:30:00|7776.2|7773.3|7786.1|7783.3|7789|7786.1|7770.2|7767.3|1372
1700487300000|2023-11-20 13:35:00|7784.1|7782.3|7776.1|7773.3|7785.6|7782.8|7773.1|7769.9|1318
1700487600000|2023-11-20 13:40:00|7775.2|7772.4|7788.2|7785.4|7789.1|7786.3|7773.1|7770.3|1129
1700487900000|2023-11-20 13:45:00|7789.1|7785.3|7783.1|7780.3|7791.2|7788.4|7781.2|7778.3|800
1700488200000|2023-11-20 13:50:00|7784.2|7780.4|7781.2|7778.4|7787.6|7784.4|7780.1|7777.3|824
1700488500000|2023-11-20 13:55:00|7782.1|7778.3|7795.1|7792.3|7796.2|7793.3|7780.1|7777.3|1051
1700488800000|2023-11-20 14:00:00|7795|7792.2|7783.3|7780.5|7799.2|7795.8|7775.2|7772.4|3715
1700489100000|2023-11-20 14:05:00|7784.2|7780.4|7785.2|7782.4|7786.4|7783.5|7774.2|7771.4|1524
1700489400000|2023-11-20 14:10:00|7785.3|7782.5|7764.4|7761.6|7785.4|7782.5|7761.3|7758.5|1844
1700489700000|2023-11-20 14:15:00|7763.5|7760.7|7761.5|7758.7|7770.9|7767.7|7753.5|7750.2|2651
1700490000000|2023-11-20 14:20:00|7761|7757.7|7747.6|7744.8|7763.5|7760.7|7744.6|7740.8|2874
1700490300000|2023-11-20 14:25:00|7746.7|7743.9|7749.6|7746.8|7760.5|7757.7|7746.7|7743.9|1607
1700490600000|2023-11-20 14:30:00|7750.6|7746.3|7735.6|7732.8|7751.6|7748.8|7733.7|7730.8|2862
1700490900000|2023-11-20 14:35:00|7735.7|7732.9|7741.7|7737.9|7743.7|7740.9|7722.9|7720|2697
1700491200000|2023-11-20 14:40:00|7741.8|7738|7776.6|7773.8|7781.6|7778.7|7741.8|7738|3662
1700491500000|2023-11-20 14:45:00|7777.5|7774.7|7758.8|7756|7784.6|7781.7|7755.9|7753|2659
1700491800000|2023-11-20 14:50:00|7759.7|7756.9|7749.8|7747|7765.8|7762.9|7745.8|7742.9|2374
1700492100000|2023-11-20 14:55:00|7747.1|7744.3|7764.6|7761.8|7766.6|7763.8|7741.8|7738|1708
1700492400000|2023-11-20 15:00:00|7765.6|7762.8|7758.6|7755.8|7767.5|7764.7|7752.6|7748.8|1957
1700492700000|2023-11-20 15:05:00|7757.6|7754.8|7764.6|7761.8|7772.6|7768.8|7757.6|7754.8|2140
1700493000000|2023-11-20 15:10:00|7764.5|7761.7|7783.8|7781|7784.8|7782|7763.6|7760.8|1884
1700493300000|2023-11-20 15:15:00|7782.9|7780.1|7786.6|7782.8|7789.5|7786.7|7772.7|7769.9|2460
1700493600000|2023-11-20 15:20:00|7785.6|7783.3|7784.6|7781.8|7793.7|7790.9|7777.7|7774.8|2438
1700493900000|2023-11-20 15:25:00|7785.6|7782.8|7807.5|7804.7|7816.5|7813.7|7777.8|7775|3682
1700494200000|2023-11-20 15:30:00|7806.6|7803.8|7790.7|7787.9|7807.6|7804.7|7784.7|7781.9|2601
1700494500000|2023-11-20 15:35:00|7790.8|7787|7795.8|7793|7799.8|7797|7785.8|7782.9|1292
1700494800000|2023-11-20 15:40:00|7796.8|7794.8|7803.8|7801|7807.7|7804|7789.8|7786.9|1553
1700495100000|2023-11-20 15:45:00|7804.7|7800.9|7810.5|7806.7|7815.5|7812.7|7802.8|7799|2174
1700495400000|2023-11-20 15:50:00|7811|7807.7|7808.6|7805.8|7811|7807.8|7803.6|7800.8|789
1700495700000|2023-11-20 15:55:00|7809.6|7806.8|7808.6|7805.8|7811.6|7807.8|7803.6|7800.8|1112
1700496000000|2023-11-20 16:00:00|7809.6|7804.8|7799.7|7795.9|7809.6|7806.8|7792.7|7789.9|1722
1700496300000|2023-11-20 16:05:00|7798.7|7796|7808.7|7805.9|7809.7|7806.9|7797.7|7794.9|975
1700496600000|2023-11-20 16:10:00|7809.7|7806.8|7814.7|7811.9|7815|7811.9|7801.7|7798.4|1404
1700496900000|2023-11-20 16:15:00|7814.6|7811.8|7815.7|7811.9|7818.7|7815.8|7809.6|7805.9|1427
1700497200000|2023-11-20 16:20:00|7815.6|7812.8|7818.7|7815.9|7820.7|7817.9|7809.8|7807|1638
1700497500000|2023-11-20 16:25:00|7817.8|7815|7806.5|7803.7|7819.7|7816.9|7805.7|7802.9|1920
1700497800000|2023-11-20 16:30:00|7805.7|7802.9|7817.5|7814.7|7820.5|7817.7|7805.6|7802.8|1929
1700498100000|2023-11-20 16:35:00|7818.5|7814.8|7814.5|7811.7|7819.5|7815.8|7810.6|7807.8|1206
1700498400000|2023-11-20 16:40:00|7813.5|7810.7|7816.5|7812.7|7820.6|7817.8|7812.5|7809.7|877
1700498700000|2023-11-20 16:45:00|7815.5|7813.7|7821.5|7818.7|7822.6|7819.8|7812.5|7809.7|1253
1700499000000|2023-11-20 16:50:00|7822.5|7819.7|7826.4|7823.6|7827.9|7824.6|7813.6|7810.7|2065
1700499300000|2023-11-20 16:55:00|7827.3|7823.5|7830.3|7827.5|7832.3|7829.5|7821.3|7818.5|1603
1700499600000|2023-11-20 17:00:00|7831.3|7827.6|7831.3|7828.5|7834.4|7831.5|7828.3|7825.1|1568
1700499900000|2023-11-20 17:05:00|7831.4|7827.6|7832.3|7829.5|7834.4|7831.6|7823.4|7820.5|2106
1700500200000|2023-11-20 17:10:00|7832.2|7829.4|7830.2|7827.4|7836.2|7833.4|7829.3|7825.5|1607
1700500500000|2023-11-20 17:15:00|7830.3|7826.5|7839.2|7836.4|7841.3|7838.5|7828.3|7825.5|1382
1700500800000|2023-11-20 17:20:00|7840.2|7837.4|7839|7836.2|7844.1|7841.3|7832.2|7828.9|1852
1700501100000|2023-11-20 17:25:00|7839.1|7835.3|7836.1|7833.3|7842|7838.3|7830.1|7826.9|1054
1700501400000|2023-11-20 17:30:00|7837.1|7834.3|7831.2|7828.4|7840|7837.2|7829.3|7826.3|1469
1700501700000|2023-11-20 17:35:00|7832.1|7828.3|7827.3|7824.5|7837.1|7834.3|7825.3|7822.5|1089
1700502000000|2023-11-20 17:40:00|7828.2|7824.4|7830.1|7827.3|7830.1|7827.3|7824.2|7821.4|803
1700502300000|2023-11-20 17:45:00|7831|7828.2|7824.3|7821.5|7834.2|7831.3|7819.5|7816.7|1232
1700502600000|2023-11-20 17:50:00|7825.3|7822.5|7830.3|7826.5|7833.3|7830.5|7825.3|7821.5|998
1700502900000|2023-11-20 17:55:00|7829.3|7827.5|7836.3|7833.5|7839.3|7836.5|7828.3|7825.5|898
1700503200000|2023-11-20 18:00:00|7837.3|7834.5|7842.3|7839.5|7844.7|7841.5|7833.3|7829.5|1431
1700503500000|2023-11-20 18:05:00|7842.2|7839.4|7831.3|7828.5|7843.7|7840.5|7830.3|7827.5|1143
1700503800000|2023-11-20 18:10:00|7830.3|7827.5|7835.2|7832.4|7839.3|7836.5|7829.3|7826.5|766
1700504100000|2023-11-20 18:15:00|7835.3|7832.5|7843.1|7840.3|7843.7|7840.4|7833.2|7830.3|741
1700504400000|2023-11-20 18:20:00|7843.2|7840.4|7846.1|7843.3|7846.6|7843.5|7836.1|7833.3|1545
1700504700000|2023-11-20 18:25:00|7846.2|7843.4|7844.2|7841.4|7847.2|7844.4|7841.3|7838.5|763
1700505000000|2023-11-20 18:30:00|7844.3|7841.5|7839.3|7836.5|7846.1|7842.5|7836.3|7833.5|1144
1700505300000|2023-11-20 18:35:00|7839.2|7836.4|7837.3|7834.5|7843.3|7840.5|7836.3|7833.5|1150
1700505600000|2023-11-20 18:40:00|7836.4|7833.5|7831.3|7828.5|7839.3|7836|7830.3|7827.5|1459
1700505900000|2023-11-20 18:45:00|7830.4|7827.6|7840.3|7836.5|7841.3|7838.5|7830.3|7826.6|871
1700506200000|2023-11-20 18:50:00|7839.4|7837.5|7842.3|7839.5|7843.3|7840.5|7836.3|7833.5|1095
1700506500000|2023-11-20 18:55:00|7841.4|7838.6|7840.3|7837.5|7844.3|7841.5|7835.4|7832.5|1368
1700506800000|2023-11-20 19:00:00|7841.3|7837.6|7818.6|7815.8|7841.3|7838.5|7818.4|7815.6|2994
1700507100000|2023-11-20 19:05:00|7819.5|7816.7|7811.5|7808.7|7822.4|7819.6|7806.5|7802.8|4332
1700507400000|2023-11-20 19:10:00|7811.6|7808.8|7793.7|7790.9|7818.5|7815.6|7789.7|7786.9|4348
1700507700000|2023-11-20 19:15:00|7794.7|7791.9|7773.9|7771.1|7796.7|7793.9|7773|7770.2|3767
1700508000000|2023-11-20 19:20:00|7774|7771.2|7761|7758.2|7775.4|7772.3|7761|7758.2|3770
1700508300000|2023-11-20 19:25:00|7762|7759.2|7788.7|7785.9|7791.6|7788.8|7761|7758.1|9436
1700508600000|2023-11-20 19:30:00|7788.6|7785.8|7783.7|7780.9|7793.7|7790.9|7773.9|7771.1|3150
1700508900000|2023-11-20 19:35:00|7782.7|7779.9|7788.7|7785.9|7793.7|7790.8|7780.7|7777.9|777
1700509200000|2023-11-20 19:40:00|7787.7|7784.9|7785.7|7782.9|7791.7|7788.4|7783.7|7780.9|678
1700509500000|2023-11-20 19:45:00|7785.6|7781.9|7783.7|7780.9|7786.1|7782.9|7780.7|7777.5|462
1700509800000|2023-11-20 19:50:00|7784.2|7779.9|7781.7|7777.9|7787.7|7784.4|7778.7|7775.4|469
1700510100000|2023-11-20 19:55:00|7780.8|7778.9|7778.7|7774.9|7782.8|7779.9|7776.7|7773.9|528
1700510400000|2023-11-20 20:00:00|7777.8|7775|7774.7|7771.9|7779.7|7776.9|7774.7|7771.9|504
1700510700000|2023-11-20 20:05:00|7773.7|7770.9|7767.7|7764.9|7773.8|7770.9|7764.7|7761.9|711
1700511000000|2023-11-20 20:10:00|7768.6|7763.9|7773.7|7770.9|7774.7|7771.9|7767.7|7763.9|317
1700511300000|2023-11-20 20:15:00|7772.7|7769.9|7769.7|7765.9|7773.7|7770.9|7767.7|7764.5|536
1700511600000|2023-11-20 20:20:00|7768.8|7766.9|7768.9|7766.1|7772.7|7769.9|7768.7|7764.9|680
1700511900000|2023-11-20 20:25:00|7769.8|7766|7764.9|7762.1|7769.9|7767.1|7763.8|7761|346
1700512200000|2023-11-20 20:30:00|7765.7|7762.9|7766.9|7763.1|7771.9|7769.1|7765.7|7762.9|396
1700512500000|2023-11-20 20:35:00|7766.8|7764|7765.9|7763.1|7766.9|7764.1|7762.9|7760|285
1700512800000|2023-11-20 20:40:00|7765.8|7763|7767.8|7764|7767.9|7765.1|7763.3|7760|326
1700513100000|2023-11-20 20:45:00|7766.9|7765|7766.9|7763.1|7769.3|7765.6|7765.8|7763|289
1700513400000|2023-11-20 20:50:00|7765.9|7762.1|7760.9|7758.1|7766.9|7764.1|7759.9|7757.1|324
1700513700000|2023-11-20 20:55:00|7759.9|7757.1|7764.8|7761|7765.3|7762|7759.9|7757.1|448
1700514000000|2023-11-20 21:00:00|7763.9|7761.1|7759.9|7756.1|7764.9|7762.1|7759.8|7756.1|330
1700514300000|2023-11-20 21:05:00|7758.9|7755.1|7760.9|7757.1|7760.9|7757.1|7756.8|7754|125
1700514600000|2023-11-20 21:10:00|7760.8|7757|7759.8|7756|7760.8|7757.1|7756.8|7754|286
1700514900000|2023-11-20 21:15:00|7759.9|7757|7761.8|7759|7762.8|7759|7759.8|7756.9|128
1700515200000|2023-11-20 21:20:00|7760.9|7758|7758.8|7756|7760.9|7758.1|7758.8|7756|112
1700515500000|2023-11-20 21:25:00|7759.8|7757|7759.7|7755.9|7761.7|7758.9|7758.8|7755.5|309
1700515800000|2023-11-20 21:30:00|7759.8|7756|7759.6|7756.8|7761.6|7758.8|7755.6|7752.8|677
1700516100000|2023-11-20 21:35:00|7760.6|7755.8|7768.5|7765.7|7768.5|7765.7|7759.6|7755.8|693
1700516400000|2023-11-20 21:40:00|7768.4|7764.7|7770.5|7766.7|7771.5|7768.6|7768.4|7764.7|262
1700516700000|2023-11-20 21:45:00|7770.4|7767.6|7764.6|7761.8|7770.5|7767.6|7764.6|7761.8|789
1700517000000|2023-11-20 21:50:00|7765.5|7761.7|7764.5|7760.7|7768.6|7765.7|7762.5|7759.7|466
1700517300000|2023-11-20 21:55:00|7763.6|7760.8|7763.3|7759.5|7767.3|7764.5|7761.3|7758|966
1700521200000|2023-11-20 23:00:00|7764.5|7761.7|7766.5|7762.7|7766.5|7763.7|7762.8|7759.5|118
1700521500000|2023-11-20 23:05:00|7767.6|7763.7|7759.6|7756.8|7768.6|7764.8|7759.6|7756.8|74
1700521800000|2023-11-20 23:10:00|7760.5|7757.7|7760.6|7756.8|7760.6|7757.8|7757.6|7754.7|101
1700522100000|2023-11-20 23:15:00|7760.5|7757.7|7758.6|7754.8|7761|7757.7|7753.8|7750.9|131
1700522400000|2023-11-20 23:20:00|7758.7|7755.8|7758.7|7755.9|7759.8|7756.9|7757.7|7754|105
1700522700000|2023-11-20 23:25:00|7758.8|7756|7764.7|7761.9|7765.7|7761.9|7758.8|7755.9|109
1700523000000|2023-11-20 23:30:00|7765.7|7762.4|7763.7|7760.9|7765.8|7762.9|7762.7|7759|43
1700523300000|2023-11-20 23:35:00|7764.7|7761|7761.7|7758.9|7764.8|7761.9|7761.7|7758.9|43
1700523600000|2023-11-20 23:40:00|7761.8|7759|7762.7|7759.9|7763.8|7760.9|7761.7|7758.9|28
1700523900000|2023-11-20 23:45:00|7761.8|7759|7762.7|7758.9|7762.7|7759.9|7761.7|7758.9|17
1700524200000|2023-11-20 23:50:00|7762.6|7759.8|7765.7|7761.9|7765.8|7762.9|7762.6|7758.9|56
1700524500000|2023-11-20 23:55:00|7764.7|7762.9|7762.8|7760|7765.7|7762.9|7762.8|7759.9|47
1700524800000|2023-11-21 00:00:00|7762.7|7759.9|7764.7|7760.9|7764.7|7761.9|7761.7|7758.9|61
1700525100000|2023-11-21 00:05:00|7763.7|7759.9|7765.7|7762.9|7765.7|7762.9|7762.7|7759.9|31
1700525400000|2023-11-21 00:10:00|7766.6|7763.8|7764.7|7761.9|7766.8|7763.9|7763.7|7760.9|63
1700525700000|2023-11-21 00:15:00|7765.7|7762.9|7764.7|7761.9|7766.7|7762.9|7761.7|7758.9|121
1700526000000|2023-11-21 00:20:00|7763.8|7761|7764.7|7761.9|7765.8|7762.9|7762.7|7758.9|43
1700526300000|2023-11-21 00:25:00|7765.6|7762.8|7763.7|7760.9|7765.8|7763|7762.8|7759.9|27
1700526600000|2023-11-21 00:30:00|7763.8|7761|7766.7|7763.9|7766.8|7763.9|7763.8|7760.9|32
1700526900000|2023-11-21 00:35:00|7766.8|7763|7765.7|7761.9|7766.8|7763.9|7764.7|7761.4|28
1700527200000|2023-11-21 00:40:00|7764.7|7762.9|7770.7|7767.9|7773.7|7770|7764.7|7762.9|195
1700527500000|2023-11-21 00:45:00|7770.6|7767.8|7772.7|7769.9|7773.8|7770.9|7769.7|7766.9|109
1700527800000|2023-11-21 00:50:00|7772.8|7770|7777.7|7774.9|7779.7|7776.9|7772.7|7769.9|161
1700528100000|2023-11-21 00:55:00|7776.7|7773.9|7776.7|7772.9|7777.7|7774.9|7770.7|7767.8|212
1700528400000|2023-11-21 01:00:00|7777.5|7773.9|7778.6|7775.8|7781.7|7778.8|7771.5|7768.7|737
1700528700000|2023-11-21 01:05:00|7778.7|7774.9|7767.6|7764.8|7781.7|7778.8|7765.6|7761.9|320
1700529000000|2023-11-21 01:10:00|7768.5|7765.7|7767.5|7763.7|7774.6|7771.8|7765.6|7761.9|254
1700529300000|2023-11-21 01:15:00|7767.6|7764.7|7759.7|7756.9|7775.7|7772.8|7758.8|7755.9|387
1700529600000|2023-11-21 01:20:00|7760.7|7756|7764.8|7761|7768.7|7764.9|7759.7|7755.9|185
1700529900000|2023-11-21 01:25:00|7764.7|7760.9|7764.7|7760.9|7767.8|7764.9|7759.7|7756.9|143
1700530200000|2023-11-21 01:30:00|7765.7|7761.9|7768.7|7765.9|7768.7|7765.9|7759.7|7756.9|99
1700530500000|2023-11-21 01:35:00|7769.7|7766.9|7772.7|7769.9|7772.8|7769.9|7768.6|7764.9|93
1700530800000|2023-11-21 01:40:00|7773.7|7770.9|7773.7|7770.9|7777.8|7774.9|7772.7|7769.9|89
1700531100000|2023-11-21 01:45:00|7774.7|7771|7777.7|7774.9|7779.7|7775.9|7773.7|7770.9|105
1700531400000|2023-11-21 01:50:00|7778.7|7775.9|7775.7|7772.9|7780.8|7777.9|7775.7|7772.9|102
1700531700000|2023-11-21 01:55:00|7776.7|7773.8|7780.7|7776.9|7781.8|7778.9|7775.7|7773.8|140
1700532000000|2023-11-21 02:00:00|7780.8|7777.9|7777.7|7774.9|7781.8|7778.9|7777.7|7773.9|106
1700532300000|2023-11-21 02:05:00|7778.7|7773.9|7773.7|7769.9|7778.7|7774.4|7771.7|7768.9|133
1700532600000|2023-11-21 02:10:00|7772.7|7770.9|7772.7|7769.9|7775.7|7772.9|7771.6|7767.9|110
1700532900000|2023-11-21 02:15:00|7773.6|7770.8|7772.7|7769.9|7775.7|7772.9|7772.7|7769.8|88
1700533200000|2023-11-21 02:20:00|7773.7|7770.9|7770.7|7767.9|7773.7|7770.9|7770.6|7766.9|72
1700533500000|2023-11-21 02:25:00|7770.6|7766.9|7769.7|7765.9|7771.7|7768.9|7768.7|7765.9|76
1700533800000|2023-11-21 02:30:00|7769.6|7766.8|7765.7|7762.9|7769.7|7766.9|7764.7|7761|188
1700534100000|2023-11-21 02:35:00|7765.8|7762|7769.7|7766.9|7772.8|7769.9|7765.7|7762|101
1700534400000|2023-11-21 02:40:00|7769.8|7766|7770.7|7767.9|7775.8|7772.9|7767.7|7764|272
1700534700000|2023-11-21 02:45:00|7771.7|7768.9|7772.7|7769.9|7775.7|7772.8|7770.3|7766.9|84
1700535000000|2023-11-21 02:50:00|7771.7|7768.9|7772.8|7769|7772.8|7769.9|7769.7|7766.9|64
1700535300000|2023-11-21 02:55:00|7772.7|7769.9|7769.7|7766.9|7772.8|7769.9|7765.8|7763|211
1700535600000|2023-11-21 03:00:00|7770.6|7767.8|7767.7|7764.9|7772.8|7769.9|7767.7|7764.9|110
1700535900000|2023-11-21 03:05:00|7766.7|7763.9|7768.7|7764.9|7771.7|7768.9|7766.6|7762.9|82
1700536200000|2023-11-21 03:10:00|7768.6|7765.8|7767.7|7764.9|7769.7|7766.9|7766.7|7763.9|81
1700536500000|2023-11-21 03:15:00|7768.7|7765.9|7771.7|7768.9|7773.7|7770|7768.7|7764.9|83
1700536800000|2023-11-21 03:20:00|7771.8|7769|7763.7|7760.9|7772.8|7769.9|7763.7|7760|135
1700537100000|2023-11-21 03:25:00|7763.8|7760|7756.7|7753.9|7764.7|7761.4|7756.7|7753|206
1700537400000|2023-11-21 03:30:00|7756.8|7752.9|7754.7|7751.9|7756.8|7753.9|7753.7|7750.9|243
1700537700000|2023-11-21 03:35:00|7755.6|7752.8|7758.7|7755.9|7761.6|7758.8|7755.6|7751.9|171
1700538000000|2023-11-21 03:40:00|7758.8|7755|7752.8|7749|7758.8|7755.1|7751.9|7749|121
1700538300000|2023-11-21 03:45:00|7752.7|7749.9|7750.3|7747.5|7753.7|7750|7749.8|7746.5|102
1700538600000|2023-11-21 03:50:00|7750.7|7747.9|7750.8|7748|7753.7|7750.9|7750.7|7747|84
1700538900000|2023-11-21 03:55:00|7750.7|7747|7745.8|7743|7751.8|7749|7744.8|7742|284
1700539200000|2023-11-21 04:00:00|7744.9|7742|7744.8|7742|7745.8|7743|7742.9|7740|134
1700539500000|2023-11-21 04:05:00|7745.8|7742.1|7749.8|7747|7749.9|7747.1|7744.8|7742|90
1700539800000|2023-11-21 04:10:00|7748.9|7746|7748.8|7746|7749.8|7747|7746.8|7744|66
1700540100000|2023-11-21 04:15:00|7748.9|7746.1|7748.8|7745|7750.3|7747|7748.8|7745|68
1700540400000|2023-11-21 04:20:00|7747.9|7745.1|7747.9|7745.1|7749|7746.1|7747.8|7745|53
1700540700000|2023-11-21 04:25:00|7748.8|7745|7748.9|7746.1|7749.8|7747|7747.9|7745|35
1700541000000|2023-11-21 04:30:00|7749.8|7747|7750|7746.2|7752.8|7749.2|7748.9|7746|86
1700541300000|2023-11-21 04:35:00|7749|7746.1|7752.8|7750|7753.8|7750.9|7749|7746.1|59
1700541600000|2023-11-21 04:40:00|7751.9|7749.1|7751.9|7749.1|7751.9|7749.1|7749.9|7747|60
1700541900000|2023-11-21 04:45:00|7752.9|7750.1|7755.8|7753|7757.8|7755|7751.9|7749|101
1700542200000|2023-11-21 04:50:00|7754.9|7752|7753.9|7751.1|7756.9|7754.1|7753.8|7750.1|88
1700542500000|2023-11-21 04:55:00|7754.8|7752|7757.9|7755.1|7759.8|7757|7754.8|7752|87
1700542800000|2023-11-21 05:00:00|7758.8|7755|7757.9|7755.1|7758.9|7756.1|7756.9|7754|73
1700543100000|2023-11-21 05:05:00|7757.8|7755|7759.8|7757|7761.3|7758|7757.8|7755|83
1700543400000|2023-11-21 05:10:00|7758.9|7756.1|7756.8|7753|7759.8|7757|7755.3|7752.2|169
1700543700000|2023-11-21 05:15:00|7757.3|7754|7758.8|7755|7759.3|7756|7755.8|7753|65
1700544000000|2023-11-21 05:20:00|7757.9|7756|7755.8|7753|7758.8|7756|7755.8|7753|62
1700544300000|2023-11-21 05:25:00|7755.9|7753.1|7752.8|7750|7756.9|7754.1|7752.8|7749|131
1700544600000|2023-11-21 05:30:00|7753.8|7751|7754.8|7752|7756.9|7754.1|7749.8|7747|324
1700544900000|2023-11-21 05:35:00|7753.9|7751|7755.8|7753|7756.8|7754|7751.8|7749|191
1700545200000|2023-11-21 05:40:00|7754.8|7752|7746.8|7744|7756.8|7753.9|7746.8|7744|150
1700545500000|2023-11-21 05:45:00|7745.9|7743|7744.9|7742.1|7750.8|7748|7743.8|7741|185
1700545800000|2023-11-21 05:50:00|7744.8|7742|7736.9|7734.1|7745.8|7743|7735|7732|446
1700546100000|2023-11-21 05:55:00|7737.8|7734|7737.9|7735.1|7738.8|7736|7735.8|7732.5|149
1700546400000|2023-11-21 06:00:00|7738.8|7735|7739.9|7737.1|7743|7740.1|7737.8|7735|175
1700546700000|2023-11-21 06:05:00|7740.9|7738.1|7726.9|7724.1|7741.3|7738.1|7725.4|7722.1|450
1700547000000|2023-11-21 06:10:00|7727.9|7724|7728.8|7725|7733|7730.1|7727|7724|363
1700547300000|2023-11-21 06:15:00|7728.9|7726|7729.8|7726|7733.8|7731|7727.8|7724.6|184
1700547600000|2023-11-21 06:20:00|7728.9|7726.1|7730.8|7727|7734.8|7732|7728.9|7726|110
1700547900000|2023-11-21 06:25:00|7729.9|7727.1|7723.9|7721.1|7731.8|7729|7721|7717.7|254
1700548200000|2023-11-21 06:30:00|7724.8|7721|7727|7723.2|7731|7728.1|7722.9|7720|195
1700548500000|2023-11-21 06:35:00|7726.9|7724.1|7720.9|7718.1|7727|7724.1|7720.9|7717.6|193
1700548800000|2023-11-21 06:40:00|7721.8|7718|7726|7722.2|7726|7723.1|7720.9|7718|147
1700549100000|2023-11-21 06:45:00|7725.9|7723.1|7729.9|7727.1|7730|7727.1|7722.9|7720.1|161
1700549400000|2023-11-21 06:50:00|7728.9|7726.1|7727.9|7725.1|7731.4|7728.1|7726|7722.7|195
1700549700000|2023-11-21 06:55:00|7728.8|7725|7726|7722.2|7731|7728.1|7724|7721|168
1700550000000|2023-11-21 07:00:00|7725.9|7723.1|7725.9|7723.1|7730|7727.1|7724.9|7721.2|214
1700550300000|2023-11-21 07:05:00|7726|7723.2|7722.9|7720.1|7730|7727.2|7717.9|7714.7|473
1700550600000|2023-11-21 07:10:00|7723|7719.2|7729.8|7726|7730.9|7728|7721.9|7719|221
1700550900000|2023-11-21 07:15:00|7729.9|7726.1|7738.9|7736.1|7742|7739.1|7728.9|7726|422
1700551200000|2023-11-21 07:20:00|7740|7736.2|7735.9|7733.1|7740|7737.1|7733.9|7731|213
1700551500000|2023-11-21 07:25:00|7736|7732.2|7738.9|7736.1|7747.9|7745|7735.8|7732.2|454
1700551800000|2023-11-21 07:30:00|7739|7735.2|7733.9|7731.1|7742|7739.2|7732.9|7730.1|326
1700552100000|2023-11-21 07:35:00|7734.9|7732.1|7733.9|7731.1|7738.9|7736.1|7730.9|7728.1|175
1700552400000|2023-11-21 07:40:00|7734.8|7731|7734|7730.2|7737|7734.2|7732.9|7730.1|220
1700552700000|2023-11-21 07:45:00|7733.9|7731.1|7733.9|7731.1|7738|7735.1|7732.9|7730.1|140
1700553000000|2023-11-21 07:50:00|7734|7730.2|7734.1|7731.3|7738|7735.2|7729.6|7726.3|735
1700553300000|2023-11-21 07:55:00|7735|7730.3|7741|7738.2|7741.1|7738.3|7734.2|7730.3|340
1700553600000|2023-11-21 08:00:00|7741.1|7738.3|7746.1|7743.3|7759|7756.1|7741.1|7738.2|1003
1700553900000|2023-11-21 08:05:00|7746|7743.2|7751|7748.2|7759|7755.2|7744.1|7741.2|503
1700554200000|2023-11-21 08:10:00|7751.1|7748.3|7745.1|7742.3|7753|7750.2|7743.1|7740.2|411
1700554500000|2023-11-21 08:15:00|7745.9|7743.1|7746.9|7744.1|7749.1|7746.3|7739.1|7736.2|580
1700554800000|2023-11-21 08:20:00|7747.1|7744.3|7751.1|7748.3|7755|7752.2|7746.1|7743.2|414
1700555100000|2023-11-21 08:25:00|7751|7748.2|7732.1|7729.3|7752|7749.2|7730.2|7727.3|994
1700555400000|2023-11-21 08:30:00|7731.2|7728.4|7740.9|7738.1|7749|7746.1|7726.1|7723.2|1031
1700555700000|2023-11-21 08:35:00|7740|7737.2|7746.9|7744.1|7757.9|7755.1|7739.1|7736.3|684
1700556000000|2023-11-21 08:40:00|7745.9|7743.1|7745.9|7743.1|7749|7746.2|7741.9|7739.1|230
1700556300000|2023-11-21 08:45:00|7747|7743.2|7718.1|7714.3|7747|7743.3|7717.1|7713.3|861
1700556600000|2023-11-21 08:50:00|7717.1|7715.3|7715.1|7712.3|7725.1|7722.3|7713.3|7710.5|935
1700556900000|2023-11-21 08:55:00|7715.9|7713.1|7714.3|7711.5|7721.1|7718.3|7708.8|7705.5|1130
1700557200000|2023-11-21 09:00:00|7716.3|7712.5|7711.8|7709|7720.6|7717.8|7705.6|7701|1917
1700557500000|2023-11-21 09:05:00|7710.9|7708|7710.8|7708|7712.8|7710|7705.8|7703|925
1700557800000|2023-11-21 09:10:00|7709.8|7707|7706.9|7704.1|7713.8|7711|7703.9|7701.1|697
1700558100000|2023-11-21 09:15:00|7706.8|7704|7724.6|7721.8|7731.7|7728.9|7705.8|7703|1260
1700558400000|2023-11-21 09:20:00|7723.7|7720.8|7738.5|7735.7|7740.6|7737.7|7723.7|7720.8|580
1700558700000|2023-11-21 09:25:00|7738.6|7734.8|7735.5|7732.7|7742.5|7739.6|7734.5|7731.7|497
1700559000000|2023-11-21 09:30:00|7736.4|7732.6|7728.5|7725.7|7739.8|7736.7|7726.4|7723.6|513
1700559300000|2023-11-21 09:35:00|7729.3|7726.5|7734.5|7731.7|7739.4|7736.1|7728.5|7725.2|238
1700559600000|2023-11-21 09:40:00|7735.4|7731.6|7744.4|7740.6|7747.4|7744.6|7732.4|7729.6|407
1700559900000|2023-11-21 09:45:00|7743.5|7740.7|7732.5|7729.7|7745.5|7742.7|7732.1|7728.8|447
1700560200000|2023-11-21 09:50:00|7733.4|7729.6|7736.5|7733.7|7743.6|7740.7|7732.5|7729.6|311
1700560500000|2023-11-21 09:55:00|7735.5|7732.7|7716.7|7712.9|7735.6|7732.7|7714.6|7711.8|703
1700560800000|2023-11-21 10:00:00|7714.7|7711.9|7711.6|7708.8|7714.7|7711.9|7705.6|7701.9|904
1700561100000|2023-11-21 10:05:00|7711.7|7707.9|7705.8|7703|7714.7|7711.8|7702.9|7700|861
1700561400000|2023-11-21 10:10:00|7706.6|7703.8|7718.6|7714.8|7721.7|7718.8|7705.8|7702.9|582
1700561700000|2023-11-21 10:15:00|7719.6|7715.8|7730.6|7727.8|7734.3|7731.5|7716.6|7712.8|530
1700562000000|2023-11-21 10:20:00|7731.6|7728.7|7750.4|7747.6|7750.6|7747.7|7731.5|7727.8|767
1700562300000|2023-11-21 10:25:00|7750.5|7747.7|7764.4|7761.6|7764.4|7761.6|7744.5|7741.7|697
1700562600000|2023-11-21 10:30:00|7763.4|7760.6|7776.2|7773.4|7778.7|7775.6|7761.4|7758.5|948
1700562900000|2023-11-21 10:35:00|7778.3|7774.5|7775.2|7772.4|7780.3|7777.4|7773.2|7770.4|508
1700563200000|2023-11-21 10:40:00|7774.2|7771.4|7764.2|7761.4|7774.2|7771.4|7760.2|7757.4|587
1700563500000|2023-11-21 10:45:00|7763.2|7760.4|7768.1|7765.3|7770.2|7767.4|7762.2|7759.4|475
1700563800000|2023-11-21 10:50:00|7768.2|7764.4|7768.1|7765.3|7772.2|7769.3|7765.1|7762.3|584
1700564100000|2023-11-21 10:55:00|7768.2|7764.4|7763.7|7760.9|7768.2|7764.4|7754.2|7751.4|675
1700564400000|2023-11-21 11:00:00|7763.1|7760.3|7758|7754.2|7763.1|7760.3|7751.1|7748.3|476
1700564700000|2023-11-21 11:05:00|7757.1|7754.3|7740|7736.2|7758.1|7755.3|7731.1|7728.2|956
1700565000000|2023-11-21 11:10:00|7740.1|7736.3|7745.1|7742.3|7746.1|7743.3|7738.1|7735.2|441
1700565300000|2023-11-21 11:15:00|7746|7742.2|7751.1|7748.3|7754|7750.3|7740.1|7736.4|506
1700565600000|2023-11-21 11:20:00|7750.2|7747.4|7750.1|7747.3|7756|7752.3|7748|7745.2|275
1700565900000|2023-11-21 11:25:00|7750.2|7746.4|7753.1|7750.3|7755.2|7752.3|7745.1|7742.3|330
1700566200000|2023-11-21 11:30:00|7753|7749.3|7751.1|7748.3|7759.9|7757.1|7750|7747.2|474
1700566500000|2023-11-21 11:35:00|7750.1|7747.3|7751.1|7748.3|7757.1|7754.2|7748.2|7745.2|367
1700566800000|2023-11-21 11:40:00|7752|7748.2|7755|7751.2|7760|7757|7751.1|7748.2|357
1700567100000|2023-11-21 11:45:00|7754|7752.2|7744|7740.2|7754.1|7752.2|7741.1|7738.2|418
1700567400000|2023-11-21 11:50:00|7744.1|7741.2|7749.1|7746.3|7750.1|7747.3|7742.1|7738.4|216
1700567700000|2023-11-21 11:55:00|7750|7747.2|7749.2|7745.4|7751.2|7748.3|7744.1|7741.3|216
1700568000000|2023-11-21 12:00:00|7748.2|7745.3|7766.1|7763.3|7768|7765.2|7744.1|7741.3|607
1700568300000|2023-11-21 12:05:00|7765.2|7762.4|7757.1|7754.3|7768.1|7765.2|7752.2|7749.3|664
1700568600000|2023-11-21 12:10:00|7757.2|7753.4|7762.1|7759.3|7766.1|7763.3|7756.1|7753.2|379
1700568900000|2023-11-21 12:15:00|7761.2|7758.4|7766|7762.2|7769|7766.2|7759|7756.2|837
1700569200000|2023-11-21 12:20:00|7766.1|7762.3|7771|7768.2|7773|7770.2|7763|7759.7|777
1700569500000|2023-11-21 12:25:00|7770.9|7768.1|7760|7757.2|7773.8|7770.9|7759|7756.2|513
1700569800000|2023-11-21 12:30:00|7760.9|7758.1|7750.2|7746.4|7761|7758.2|7748.1|7745.2|574
1700570100000|2023-11-21 12:35:00|7749.2|7746.3|7753.9|7751.1|7756|7753.2|7747.1|7743.9|469
1700570400000|2023-11-21 12:40:00|7754|7751.2|7749|7746.2|7754|7751.2|7743|7739.3|680
1700570700000|2023-11-21 12:45:00|7750|7745.2|7746|7742.2|7750|7747.2|7745|7742.2|385
1700571000000|2023-11-21 12:50:00|7747|7743.2|7739.1|7736.3|7749|7746.2|7736.2|7733.4|402
1700571300000|2023-11-21 12:55:00|7739.2|7736.4|7744.1|7741.3|7745.5|7742.3|7739|7735.3|229
1700571600000|2023-11-21 13:00:00|7745|7741.2|7731.1|7727.3|7752|7749.2|7726.1|7723.3|1723
1700571900000|2023-11-21 13:05:00|7730.2|7727.4|7735.1|7732.3|7738.1|7735.2|7721|7718.2|1116
1700572200000|2023-11-21 13:10:00|7736|7733.2|7749|7746.2|7754|7751.2|7731.1|7728.2|810
1700572500000|2023-11-21 13:15:00|7748.9|7745.2|7742|7739.2|7749|7746.2|7735|7732.2|738
1700572800000|2023-11-21 13:20:00|7743|7740.2|7744.1|7741.3|7745.2|7742.3|7738.1|7735.3|503
1700573100000|2023-11-21 13:25:00|7744.2|7740.4|7730|7727.2|7744.2|7741.2|7727|7723.2|685
1700573400000|2023-11-21 13:30:00|7730.1|7727.3|7722|7718.2|7734.1|7731.2|7719.1|7716.2|848
1700573700000|2023-11-21 13:35:00|7722.1|7719.2|7731|7727.2|7740.2|7737.2|7722.1|7719.2|1167
1700574000000|2023-11-21 13:40:00|7730.1|7727.3|7716.3|7713.5|7732.5|7729.3|7715.3|7712.5|852
1700574300000|2023-11-21 13:45:00|7717.1|7714.3|7700.5|7696.7|7718.2|7715.3|7695.5|7692.7|3663
1700574600000|2023-11-21 13:50:00|7700.4|7697.6|7716.4|7713.6|7723.5|7720.6|7695.5|7692.7|1906
1700574900000|2023-11-21 13:55:00|7715.4|7712.6|7715.5|7712.7|7723.5|7720.6|7710.5|7707.7|892
1700575200000|2023-11-21 14:00:00|7715.4|7712.6|7738.5|7735.7|7746.3|7743.5|7715.4|7712.6|2608
1700575500000|2023-11-21 14:05:00|7739.3|7736.5|7749.6|7745.8|7757.4|7754.6|7733.6|7730.7|2393
1700575800000|2023-11-21 14:10:00|7749.5|7746.7|7745.6|7741.8|7751.6|7748.7|7726.6|7723.8|2047
1700576100000|2023-11-21 14:15:00|7746.1|7742.8|7747.6|7744.8|7747.6|7744.8|7735.6|7732.8|1246
1700576400000|2023-11-21 14:20:00|7746.7|7743.9|7742.6|7739.8|7768.5|7765.6|7740.6|7736.8|2518
1700576700000|2023-11-21 14:25:00|7743.4|7740.6|7733.6|7730.8|7751.9|7748.7|7730.6|7727.8|1361
1700577000000|2023-11-21 14:30:00|7734.6|7731.8|7716.6|7713.8|7737.6|7734.8|7702.7|7699.9|3404
1700577300000|2023-11-21 14:35:00|7717.6|7714.8|7710.6|7707.8|7720.6|7716.9|7706.6|7703.8|1733
1700577600000|2023-11-21 14:40:00|7709.6|7706.8|7709.6|7706.8|7724.3|7720.8|7707.6|7704.7|1345
1700577900000|2023-11-21 14:45:00|7710.4|7707.6|7725.4|7722.6|7730.4|7726.7|7702.5|7698.8|1867
1700578200000|2023-11-21 14:50:00|7725.5|7722.7|7752.3|7749.5|7754.3|7751.5|7722.4|7719.6|2562
1700578500000|2023-11-21 14:55:00|7752.8|7748.5|7742.3|7739.5|7752.8|7749.5|7735.3|7732.5|1743
1700578800000|2023-11-21 15:00:00|7742.4|7738.6|7741.2|7738.4|7754.3|7751|7735.4|7732.5|1505
1700579100000|2023-11-21 15:05:00|7741.3|7738.5|7729.5|7725.7|7742.2|7738.5|7723.5|7720.6|1566
1700579400000|2023-11-21 15:10:00|7729.4|7726.6|7721.4|7718.6|7742.4|7739.5|7718.4|7715.6|1329
1700579700000|2023-11-21 15:15:00|7722.4|7718.7|7732.4|7729.6|7734.4|7731.6|7711.6|7708.8|1788
1700580000000|2023-11-21 15:20:00|7732.5|7728.7|7723.4|7720.6|7741.4|7738.5|7721.4|7718.6|1426
1700580300000|2023-11-21 15:25:00|7722.6|7718.8|7738.3|7735.5|7739.4|7735.6|7718.4|7715.6|1462
1700580600000|2023-11-21 15:30:00|7738.4|7735.6|7755.3|7752.5|7758.2|7755.3|7738.4|7735.5|2037
1700580900000|2023-11-21 15:35:00|7755.4|7752.6|7750.3|7747.5|7758.3|7755.5|7744.3|7741.5|1209
1700581200000|2023-11-21 15:40:00|7749.4|7746.5|7757.3|7754.5|7763.4|7760.5|7746.3|7742.6|1533
1700581500000|2023-11-21 15:45:00|7756.4|7753.6|7770.1|7767.3|7773.1|7770.3|7754.1|7750.5|1912
1700581800000|2023-11-21 15:50:00|7769.2|7766.3|7767.1|7764.3|7772.1|7768.4|7760.3|7757.5|1282
1700582100000|2023-11-21 15:55:00|7767.3|7764.5|7768.2|7765.4|7772.6|7769.4|7757.4|7754.6|1200
1700582400000|2023-11-21 16:00:00|7768.3|7765.5|7762.4|7759.6|7780.4|7777.6|7760.4|7757.5|1726
1700582700000|2023-11-21 16:05:00|7763.2|7760.4|7750.4|7747.6|7765.4|7762.6|7749.5|7746.6|1718
1700583000000|2023-11-21 16:10:00|7751.3|7748.5|7737.6|7733.8|7751.4|7748.5|7732.6|7729.7|2523
1700583300000|2023-11-21 16:15:00|7738.1|7734.3|7718.7|7715.9|7744.4|7741.6|7707.8|7704.9|2513
1700583600000|2023-11-21 16:20:00|7719.5|7715.7|7719.6|7715.8|7723.7|7720.9|7714.7|7711.9|1124
1700583900000|2023-11-21 16:25:00|7719.7|7715.9|7729.7|7726.9|7738.6|7735.8|7711.7|7708.9|3730
1700584200000|2023-11-21 16:30:00|7730.6|7727.8|7721.8|7719|7731.7|7728.9|7714|7711.2|1565
1700584500000|2023-11-21 16:35:00|7721.9|7719.1|7734|7731.2|7741.7|7738.9|7719.9|7717|1552
1700584800000|2023-11-21 16:40:00|7733.9|7731.1|7748.7|7745.9|7751.8|7748.9|7733.9|7731|1865
1700585100000|2023-11-21 16:45:00|7749.7|7744.9|7746.7|7743.9|7749.8|7747|7734|7731.2|1680
1700585400000|2023-11-21 16:50:00|7745.8|7742|7733|7730.2|7746.7|7743.9|7732.9|7729.2|1742
1700585700000|2023-11-21 16:55:00|7732.1|7729.3|7745|7742.2|7753|7750.1|7730|7727.2|1322
1700586000000|2023-11-21 17:00:00|7744.1|7741.3|7736|7732.2|7749|7746.2|7731|7728.2|1090
1700586300000|2023-11-21 17:05:00|7735|7733.2|7743.9|7741.1|7750.9|7747.2|7730|7727.2|1643
1700586600000|2023-11-21 17:10:00|7744|7740.2|7743.9|7741.1|7749.7|7746.9|7739.9|7737|1720
1700586900000|2023-11-21 17:15:00|7744|7740.2|7742.9|7740.1|7744|7741.1|7731|7728.2|1327
1700587200000|2023-11-21 17:20:00|7743|7739.2|7741|7738.2|7749.8|7746.9|7740|7737.1|1010
1700587500000|2023-11-21 17:25:00|7741.9|7738.1|7739|7736.2|7748.9|7746.1|7735.1|7732.3|1465
1700587800000|2023-11-21 17:30:00|7739.1|7735.3|7741|7738.2|7747|7744.2|7735|7732.2|955
1700588100000|2023-11-21 17:35:00|7741.1|7738.3|7740.9|7738.1|7746.9|7744|7735.9|7732.7|2270
1700588400000|2023-11-21 17:40:00|7741.8|7739|7745.8|7743|7747.3|7744|7733.9|7731|1314
1700588700000|2023-11-21 17:45:00|7743.9|7742|7749.8|7746|7750.8|7748|7741.8|7738.1|1068
1700589000000|2023-11-21 17:50:00|7748.9|7747|7748.8|7745|7753.8|7751|7743.9|7741.1|737
1700589300000|2023-11-21 17:55:00|7748.7|7745.9|7747.9|7744.1|7750.8|7748|7743.9|7741|864
1700589600000|2023-11-21 18:00:00|7747|7744.2|7740|7737.2|7755|7752.2|7738.9|7736.1|936
1700589900000|2023-11-21 18:05:00|7741|7738.1|7752|7749.2|7753.4|7750.2|7739.9|7737.1|714
1700590200000|2023-11-21 18:10:00|7753|7750.1|7754|7751.2|7760.9|7758|7749.9|7746.8|1005
1700590500000|2023-11-21 18:15:00|7755|7752.2|7758.9|7756.1|7759.8|7757|7753|7750.2|1162
1700590800000|2023-11-21 18:20:00|7758.8|7756|7757|7753.2|7760|7757.1|7755.9|7753|536
1700591100000|2023-11-21 18:25:00|7756.9|7753.1|7757.8|7755|7762.9|7760.1|7751.1|7747.8|1396
1700591400000|2023-11-21 18:30:00|7758.7|7755.9|7761.8|7759|7765.9|7763|7757.5|7754.2|1247
1700591700000|2023-11-21 18:35:00|7760.9|7758.1|7762|7759.2|7769.8|7767|7757.9|7754.6|1290
1700592000000|2023-11-21 18:40:00|7761.9|7759.1|7763.8|7761|7768.8|7766|7759.8|7757|1294
1700592300000|2023-11-21 18:45:00|7764.8|7761.1|7769.8|7767|7773.8|7770.9|7761.8|7759|914
1700592600000|2023-11-21 18:50:00|7770.7|7767.9|7772.6|7769.8|7776.7|7773.9|7769.7|7766|1932
1700592900000|2023-11-21 18:55:00|7772.7|7769.9|7779.7|7775.9|7780.7|7777.9|7772.7|7769.9|836
1700593200000|2023-11-21 19:00:00|7779.6|7776.8|7788.6|7785.8|7791.6|7787.9|7773.6|7769.9|1838
1700593500000|2023-11-21 19:05:00|7787.6|7784.8|7782.6|7779.8|7794.6|7791.8|7775.6|7772.5|2846
1700593800000|2023-11-21 19:10:00|7781.6|7778.8|7781.7|7778.9|7789.7|7786.8|7778.9|7776|1741
1700594100000|2023-11-21 19:15:00|7782.6|7779.8|7771.8|7769|7784.7|7781.9|7767.9|7765|3643
1700594400000|2023-11-21 19:20:00|7771.9|7769.1|7771|7768.2|7775.9|7773.1|7766.9|7764.1|2390
1700594700000|2023-11-21 19:25:00|7770.5|7767.2|7779|7776.2|7790|7787.2|7766.9|7764.1|7846
1700595000000|2023-11-21 19:30:00|7778.2|7775.4|7774.2|7770.4|7782.3|7779.4|7769.3|7766.5|3216
1700595300000|2023-11-21 19:35:00|7773.3|7770.5|7783.2|7780.4|7783.2|7780.4|7772.3|7769.4|1038
1700595600000|2023-11-21 19:40:00|7783.1|7780.3|7787.2|7784.4|7789.9|7786.6|7781.1|7778.3|1326
1700595900000|2023-11-21 19:45:00|7788|7785.2|7787.1|7784.3|7789.2|7786.2|7783.1|7779.4|866
1700596200000|2023-11-21 19:50:00|7787.2|7784.4|7788.1|7784.3|7790|7787.2|7786|7783.2|301
1700596500000|2023-11-21 19:55:00|7788|7785.2|7793.9|7790.1|7794.4|7791.2|7787.1|7783.8|516
1700596800000|2023-11-21 20:00:00|7793|7791.1|7792|7789.2|7793.9|7791.1|7790|7787.1|262
1700597100000|2023-11-21 20:05:00|7792.1|7788.3|7787.2|7784.4|7792.1|7788.4|7787|7784.2|520
1700597400000|2023-11-21 20:10:00|7787|7784.2|7787|7784.2|7789.9|7787.1|7786.9|7783.2|421
1700597700000|2023-11-21 20:15:00|7787.9|7784.1|7789.9|7787.1|7793.9|7791.1|7787|7784.1|442
1700598000000|2023-11-21 20:20:00|7790|7787.2|7790|7787.2|7791|7788.2|7789.6|7786.3|103
1700598300000|2023-11-21 20:25:00|7791|7787.7|7787.1|7784.3|7791|7788.2|7785.1|7782.3|426
1700598600000|2023-11-21 20:30:00|7787.2|7784.4|7786.2|7783.4|7790.1|7787.3|7786.2|7783.3|212
1700598900000|2023-11-21 20:35:00|7787.2|7783.5|7784.2|7781.4|7787.2|7784.2|7784.1|7781|179
1700599200000|2023-11-21 20:40:00|7785|7782.2|7783.2|7780.4|7786.1|7783.2|7782.2|7779.3|221
1700599500000|2023-11-21 20:45:00|7783.1|7780.3|7782.2|7779.4|7785.2|7782.4|7782.1|7779.3|212
1700599800000|2023-11-21 20:50:00|7783.1|7779.3|7788.1|7785.3|7789.1|7786.3|7782.2|7779|379
1700600100000|2023-11-21 20:55:00|7788|7785.2|7789.1|7786.3|7790.2|7787.4|7787|7783.3|238
1700600400000|2023-11-21 21:00:00|7788.3|7785.5|7787.1|7784.3|7790.1|7787.2|7786.1|7782.4|192
1700600700000|2023-11-21 21:05:00|7787.2|7784.4|7785.1|7782.3|7788.1|7784.4|7784.7|7781.4|48
1700601000000|2023-11-21 21:10:00|7785.2|7782.4|7786|7783.2|7788.2|7785.3|7783.1|7779.5|326
1700601300000|2023-11-21 21:15:00|7786.1|7782.3|7787.1|7784.3|7788.1|7784.8|7785|7782.2|62
1700601600000|2023-11-21 21:20:00|7787.2|7784.4|7787|7784.2|7788.2|7785.4|7786.1|7783.2|54
1700601900000|2023-11-21 21:25:00|7787.1|7784.3|7787.1|7783.3|7789.1|7785.3|7786|7783.2|183
1700602200000|2023-11-21 21:30:00|7788|7784.2|7784.1|7780.3|7788.2|7785.3|7781.2|7777.9|358
1700602500000|2023-11-21 21:35:00|7784|7781.2|7785.2|7782.4|7786.1|7782.4|7781.2|7778.3|186
1700602800000|2023-11-21 21:40:00|7785.1|7782.3|7780.1|7777.3|7785.2|7782.3|7780.1|7777.3|110
1700603100000|2023-11-21 21:45:00|7780.2|7777.4|7780.1|7777.3|7782.1|7778.3|7778.1|7775.3|176
1700603400000|2023-11-21 21:50:00|7781.1|7778.2|7784.2|7780.4|7786.1|7782.3|7780.4|7777.6|198
1700603700000|2023-11-21 21:55:00|7783.1|7780.3|7786.1|7782.3|7786.1|7782.3|7778.1|7775.3|193
1700607600000|2023-11-21 23:00:00|7778.2|7774.4|7779.2|7775.4|7779.2|7775.4|7774.3|7771.4|105
1700607900000|2023-11-21 23:05:00|7778.2|7774.4|7779.2|7775.4|7780.6|7777.3|7776.2|7773.4|60
1700608200000|2023-11-21 23:10:00|7778.2|7774.9|7779.2|7776.4|7781.2|7778.2|7778.2|7774.4|39
1700608500000|2023-11-21 23:15:00|7780.1|7776.3|7775.3|7772.5|7780.2|7777.4|7775.3|7772.5|41
1700608800000|2023-11-21 23:20:00|7776.2|7772.4|7773.5|7770.7|7776.3|7773.5|7772.5|7769.6|223
1700609100000|2023-11-21 23:25:00|7773.4|7770.6|7771.5|7768.7|7773.5|7770.6|7770.5|7767.6|38
1700609400000|2023-11-21 23:30:00|7771.6|7768.8|7773.4|7770.6|7773.4|7770.6|7771.6|7768.8|52
1700609700000|2023-11-21 23:35:00|7774.3|7770.5|7774.5|7771.7|7775|7771.7|7772.5|7769.6|62
1700610000000|2023-11-21 23:40:00|7774.3|7771.5|7771.5|7768.7|7774.3|7771.5|7771.5|7768.7|18
1700610300000|2023-11-21 23:45:00|7771.6|7768.8|7772.5|7768.7|7772.5|7768.8|7771.5|7768.6|10
1700610600000|2023-11-21 23:50:00|7771.6|7768.8|7770.4|7766.6|7771.6|7768.8|7770.4|7766.6|28
1700610900000|2023-11-21 23:55:00|7769.5|7766.7|7770.5|7767.7|7771.6|7768.7|7769.5|7766.7|43
1700611200000|2023-11-22 00:00:00|7771.4|7767.6|7768.5|7765.7|7771.6|7768.7|7768.5|7765.6|64
1700611500000|2023-11-22 00:05:00|7768.6|7765.8|7769.5|7766.7|7770.6|7767.7|7768.6|7765.7|75
1700611800000|2023-11-22 00:10:00|7769.6|7766.8|7769.5|7766.7|7771.6|7768.8|7769.4|7766.6|93
1700612100000|2023-11-22 00:15:00|7769.6|7766.8|7774.6|7770.8|7774.6|7771.7|7769.6|7766.8|78
1700612400000|2023-11-22 00:20:00|7774.5|7771.7|7780.4|7777.6|7781.5|7778.7|7774.5|7771.6|172
1700612700000|2023-11-22 00:25:00|7779.6|7776.8|7777.4|7774.6|7780.4|7776.8|7775.4|7772.6|77
1700613000000|2023-11-22 00:30:00|7777.5|7774.7|7777.4|7773.6|7778.5|7775.7|7776.5|7773.6|44
1700613300000|2023-11-22 00:35:00|7777.3|7774.5|7776.6|7773.8|7777.6|7774.7|7776.6|7773.6|30
1700613600000|2023-11-22 00:40:00|7777.5|7773.7|7777.5|7774.7|7777.6|7774.7|7776.5|7773.6|30
1700613900000|2023-11-22 00:45:00|7777.6|7773.8|7775.5|7772.7|7777.6|7774.3|7775.5|7772.7|19
1700614200000|2023-11-22 00:50:00|7775.4|7772.6|7777.5|7774.7|7777.6|7774.7|7775.4|7772.6|30
1700614500000|2023-11-22 00:55:00|7778.4|7774.6|7779.3|7776.5|7783.4|7780.6|7777.9|7774.6|223
1700614800000|2023-11-22 01:00:00|7779.4|7776.6|7792.2|7789.4|7795.2|7792.4|7779.4|7776.5|722
1700615100000|2023-11-22 01:05:00|7793.1|7789.3|7789.3|7785.5|7795.3|7792.4|7785.2|7781.9|303
1700615400000|2023-11-22 01:10:00|7789.2|7785.4|7790|7787.2|7792.3|7789.4|7787.2|7784.3|210
1700615700000|2023-11-22 01:15:00|7790.1|7787.3|7795.2|7792.4|7799.1|7796.3|7789.2|7786.3|287
1700616000000|2023-11-22 01:20:00|7796|7793.2|7794.2|7791.4|7797.3|7794.4|7793.3|7790.4|88
1700616300000|2023-11-22 01:25:00|7793.4|7790.6|7798.2|7795.4|7800.3|7797.4|7793.2|7790.4|181
1700616600000|2023-11-22 01:30:00|7799.1|7795.3|7795.2|7792.4|7799.2|7796.4|7794|7790.3|98
1700616900000|2023-11-22 01:35:00|7795.1|7792.3|7791.1|7787.3|7796.1|7792.4|7790.2|7787.3|168
1700617200000|2023-11-22 01:40:00|7790.2|7787.4|7789.2|7786.4|7794.3|7791.4|7788.2|7785.3|149
1700617500000|2023-11-22 01:45:00|7790.1|7786.3|7785.2|7782.4|7792.3|7789.4|7782.2|7779.3|160
1700617800000|2023-11-22 01:50:00|7785.1|7782.3|7775.2|7772.4|7786.1|7782.8|7771.2|7767.5|444
1700618100000|2023-11-22 01:55:00|7775.3|7771.5|7771.2|7768.4|7777.3|7773.5|7770.2|7767.4|202
1700618400000|2023-11-22 02:00:00|7770.3|7767.5|7772.3|7768.5|7775.1|7771.4|7766.4|7763.5|272
1700618700000|2023-11-22 02:05:00|7772.2|7769.4|7774.2|7771.4|7777.3|7774.4|7772.2|7769.3|175
1700619000000|2023-11-22 02:10:00|7774.3|7770.5|7766.4|7763.6|7775.3|7771.5|7765.2|7761.5|313
1700619300000|2023-11-22 02:15:00|7766.5|7763.7|7769.4|7766.6|7770.4|7767.6|7765.4|7762.5|137
1700619600000|2023-11-22 02:20:00|7770.3|7766.5|7770.5|7766.7|7772.4|7769.5|7769.4|7766.5|83
1700619900000|2023-11-22 02:25:00|7770.3|7766.5|7770.4|7767.6|7771.5|7768.6|7769.4|7766.5|38
1700620200000|2023-11-22 02:30:00|7770.5|7766.7|7760.5|7757.7|7770.5|7767.6|7760.5|7757.7|238
1700620500000|2023-11-22 02:35:00|7760.4|7757.6|7763.4|7760.6|7771.4|7768.6|7758.4|7755.6|324
1700620800000|2023-11-22 02:40:00|7763.5|7759.7|7752.3|7748.5|7764.4|7761.6|7747.4|7744.2|413
1700621100000|2023-11-22 02:45:00|7752.4|7749.5|7762.4|7759.6|7764.3|7760.6|7752.3|7748.5|177
1700621400000|2023-11-22 02:50:00|7762.3|7759.5|7763.3|7759.5|7769.4|7766.5|7762.2|7758.5|189
1700621700000|2023-11-22 02:55:00|7762.4|7759.6|7764.2|7761.4|7765.4|7762.4|7762.2|7758.5|37
1700622000000|2023-11-22 03:00:00|7764.3|7761.5|7768.5|7764.7|7769.5|7766.6|7762.4|7759.5|74
1700622300000|2023-11-22 03:05:00|7768.4|7765.6|7767.4|7764.6|7769.5|7766.6|7763.4|7760.5|64
1700622600000|2023-11-22 03:10:00|7766.4|7763.6|7764.2|7761.4|7768.7|7765.4|7762.4|7759.6|101
1700622900000|2023-11-22 03:15:00|7764.3|7761.5|7761.3|7757.5|7766.3|7763.5|7759.2|7755.5|88
1700623200000|2023-11-22 03:20:00|7761.5|7758.7|7760.3|7756.5|7764.3|7760.6|7759.4|7756.5|49
1700623500000|2023-11-22 03:25:00|7760.2|7757.4|7763.4|7760.6|7763.4|7760.6|7759.4|7756.5|67
1700623800000|2023-11-22 03:30:00|7764.3|7760.5|7766.4|7763.6|7768.3|7764.6|7764.2|7760.5|91
1700624100000|2023-11-22 03:35:00|7765.6|7762.8|7766.4|7763.6|7768.4|7765.5|7765.3|7762.5|50
1700624400000|2023-11-22 03:40:00|7767.2|7764.4|7768.4|7765.6|7770.3|7766.6|7767.2|7763.6|59
1700624700000|2023-11-22 03:45:00|7768.3|7765.5|7769.3|7766.5|7769.7|7766.5|7768.2|7764.6|33
1700625000000|2023-11-22 03:50:00|7769.5|7766.7|7769.3|7766.5|7771.7|7768.4|7769.3|7766.5|68
1700625300000|2023-11-22 03:55:00|7769.4|7766.6|7770.3|7766.5|7770.3|7767.5|7769.3|7766.5|11
1700625600000|2023-11-22 04:00:00|7769.3|7766.4|7769.3|7766.5|7770.4|7767.5|7769.2|7765.5|16
1700625900000|2023-11-22 04:05:00|7769.4|7766.6|7770.4|7767.6|7771.3|7768.5|7769.3|7766.5|34
1700626200000|2023-11-22 04:10:00|7770.3|7767.5|7771.3|7767.5|7771.4|7768.5|7769.9|7766.6|36
1700626500000|2023-11-22 04:15:00|7770.4|7767.6|7771.3|7767.5|7773.3|7770.5|7768.3|7765.5|199
1700626800000|2023-11-22 04:20:00|7771.4|7768.5|7772.3|7769.5|7772.5|7769.6|7770.4|7767.5|33
1700627100000|2023-11-22 04:25:00|7772.4|7769.6|7772.3|7768.5|7773.3|7769.6|7771.4|7768.5|21
1700627400000|2023-11-22 04:30:00|7772.4|7769.5|7774.4|7771.6|7774.5|7771.6|7772.3|7768.5|71
1700627700000|2023-11-22 04:35:00|7773.9|7770.6|7773.4|7770.6|7774.5|7771.6|7773.3|7769.6|33
1700628000000|2023-11-22 04:40:00|7774.3|7770.5|7774.4|7771.6|7775.4|7772.6|7773.4|7770.1|53
1700628300000|2023-11-22 04:45:00|7775.3|7771.5|7778.4|7775.6|7778.4|7775.6|7775.3|7771.5|106
1700628600000|2023-11-22 04:50:00|7778.3|7775.5|7780.4|7777.6|7781.5|7778.6|7777.3|7774.5|114
1700628900000|2023-11-22 04:55:00|7781.4|7777.7|7780.5|7776.7|7781.9|7778.6|7779.4|7776.5|66
1700629200000|2023-11-22 05:00:00|7779.4|7776.6|7780.4|7777.6|7780.5|7777.6|7779.4|7776.5|44
1700629500000|2023-11-22 05:05:00|7781.5|7778.7|7783.4|7780.6|7783.5|7780.7|7781.4|7778.5|125
1700629800000|2023-11-22 05:10:00|7784.3|7781.5|7780.4|7777.6|7784.4|7781.6|7780.4|7777.6|61
1700630100000|2023-11-22 05:15:00|7781.4|7778.6|7781.4|7778.6|7782.4|7779.6|7780.4|7777.6|78
1700630400000|2023-11-22 05:20:00|7781.3|7777.6|7779.4|7775.6|7781.4|7778.6|7778.4|7775.6|51
1700630700000|2023-11-22 05:25:00|7778.4|7776.5|7779.4|7776.6|7779.4|7776.6|7778.4|7775.6|26
1700631000000|2023-11-22 05:30:00|7779.5|7775.7|7775.4|7772.6|7780.5|7777.7|7772.5|7769.7|231
1700631300000|2023-11-22 05:35:00|7774.6|7771.8|7780.4|7777.6|7782.5|7779.6|7774.5|7771.6|120
1700631600000|2023-11-22 05:40:00|7780.5|7777.7|7779.4|7776.6|7781.5|7778.6|7778.4|7775.6|79
1700631900000|2023-11-22 05:45:00|7779.5|7775.7|7771.4|7768.6|7779.5|7776.6|7770.4|7767.6|112
1700632200000|2023-11-22 05:50:00|7771.5|7768.7|7770.4|7767.6|7772.5|7769.6|7768.4|7765.6|108
1700632500000|2023-11-22 05:55:00|7770.5|7766.7|7767.4|7764.6|7770.5|7767.6|7766.4|7763.6|97
1700632800000|2023-11-22 06:00:00|7768.4|7765.6|7759.4|7756.6|7770.5|7767.6|7759.4|7756.6|177
1700633100000|2023-11-22 06:05:00|7758.6|7755.8|7757.4|7753.6|7764.3|7761.5|7754.5|7751.6|190
1700633400000|2023-11-22 06:10:00|7757.3|7754.5|7755.4|7751.6|7758.5|7755.7|7754.4|7751.6|114
1700633700000|2023-11-22 06:15:00|7754.5|7751.7|7756.5|7752.7|7759.4|7756.6|7754.5|7751.6|156
1700634000000|2023-11-22 06:20:00|7756.4|7752.6|7757.5|7753.7|7760.5|7757.7|7755.4|7752.6|99
1700634300000|2023-11-22 06:25:00|7757.4|7753.6|7755.4|7751.6|7758.4|7754.7|7754.4|7751.6|63
1700634600000|2023-11-22 06:30:00|7755.3|7752.5|7760.5|7757.7|7762.6|7759.5|7754.4|7751.5|198
1700634900000|2023-11-22 06:35:00|7760.4|7757.6|7761.5|7758.7|7761.5|7758.7|7755.5|7752.6|108
1700635200000|2023-11-22 06:40:00|7761.4|7757.6|7763.5|7760.7|7764.4|7760.7|7758.4|7755.6|91
1700635500000|2023-11-22 06:45:00|7764.4|7760.6|7764.4|7761.6|7764.5|7761.7|7760.5|7757.6|140
1700635800000|2023-11-22 06:50:00|7764.5|7761.7|7762.4|7758.6|7765.5|7762.7|7759.5|7756.6|115
1700636100000|2023-11-22 06:55:00|7762.3|7759.5|7759.5|7756.7|7763.4|7759.7|7757.6|7754.7|130
1700636400000|2023-11-22 07:00:00|7759.6|7755.8|7762.5|7759.7|7767.4|7764.5|7758.5|7755.6|277
1700636700000|2023-11-22 07:05:00|7762.6|7758.8|7768.6|7764.8|7768.6|7765.7|7761.4|7758.6|150
1700637000000|2023-11-22 07:10:00|7767.6|7765.3|7763.5|7760.7|7770.6|7767.5|7763.4|7760.6|173
1700637300000|2023-11-22 07:15:00|7764.4|7761.6|7768.4|7764.6|7768.5|7765.7|7763.5|7760.2|212
1700637600000|2023-11-22 07:20:00|7767.5|7764.7|7776.3|7773.5|7776.4|7773.6|7765.5|7762.6|434
1700637900000|2023-11-22 07:25:00|7777.2|7774.4|7788.1|7785.3|7789.1|7786.3|7777.2|7774.4|581
1700638200000|2023-11-22 07:30:00|7788.2|7784.4|7788.1|7785.3|7790.2|7787.3|7786.1|7783.3|487
1700638500000|2023-11-22 07:35:00|7789|7786.2|7789.1|7786.3|7791.2|7788.3|7787.1|7784.3|318
1700638800000|2023-11-22 07:40:00|7789.2|7786.4|7783.3|7780.5|7792.2|7789.4|7782.3|7779.4|435
1700639100000|2023-11-22 07:45:00|7783.2|7780.4|7784.3|7781.5|7788.3|7785.4|7782.2|7779.4|246
1700639400000|2023-11-22 07:50:00|7785.2|7781.4|7790.2|7786.4|7793.2|7790.4|7782.3|7779|921
1700639700000|2023-11-22 07:55:00|7791|7787.4|7789.3|7786.5|7791.4|7788.5|7787.3|7784.4|242
1700640000000|2023-11-22 08:00:00|7788.3|7785.5|7788.2|7785.4|7794.3|7791.5|7785.5|7782.7|652
1700640300000|2023-11-22 08:05:00|7788.3|7784.5|7784.4|7781.6|7791.3|7788.4|7783.3|7780.4|521
1700640600000|2023-11-22 08:10:00|7784.3|7781.5|7793.2|7790.4|7794.4|7791.5|7783.3|7779.5|491
1700640900000|2023-11-22 08:15:00|7793.3|7789.4|7790.2|7786.4|7794.3|7791.4|7788.3|7785.4|251
1700641200000|2023-11-22 08:20:00|7789.3|7786.5|7794.2|7790.4|7798.1|7795.3|7789.3|7786.4|583
1700641500000|2023-11-22 08:25:00|7793.3|7791.4|7786.2|7783.4|7794.7|7791.9|7783.5|7780.5|819
1700641800000|2023-11-22 08:30:00|7787.1|7784.3|7779.3|7776.5|7793.3|7790.5|7777.2|7774.4|900
1700642100000|2023-11-22 08:35:00|7779.2|7775.4|7779.3|7776.5|7782.3|7779|7774.2|7771.4|591
1700642400000|2023-11-22 08:40:00|7778.4|7775.6|7782.2|7779.4|7786.3|7783.4|7772.3|7769.5|713
1700642700000|2023-11-22 08:45:00|7782.3|7779.5|7773.3|7770.5|7786.1|7782.5|7771.3|7768.5|654
1700643000000|2023-11-22 08:50:00|7773.4|7770.6|7772.3|7768.5|7777.4|7774.5|7770.3|7767.5|342
1700643300000|2023-11-22 08:55:00|7771.3|7768.4|7766.3|7762.5|7774.3|7770.5|7765.3|7762.5|437
1700643600000|2023-11-22 09:00:00|7767|7764.2|7772.3|7769.5|7781.3|7778.5|7766.3|7763.5|559
1700643900000|2023-11-22 09:05:00|7771.3|7768.5|7769.2|7766.4|7771.4|7768.5|7762.3|7759.5|461
1700644200000|2023-11-22 09:10:00|7769.3|7766.5|7758.3|7755.5|7769.8|7766.5|7750.3|7747.5|754
1700644500000|2023-11-22 09:15:00|7759.3|7756.4|7752.3|7748.5|7761.3|7758.4|7749.3|7746.5|520
1700644800000|2023-11-22 09:20:00|7752.4|7748.6|7750.5|7747.7|7759.4|7756.5|7748.4|7744.7|691
1700645100000|2023-11-22 09:25:00|7750.3|7747.5|7761.3|7758.5|7767.8|7764.7|7747.5|7744.7|494
1700645400000|2023-11-22 09:30:00|7760.5|7757.7|7761.4|7757.6|7769.4|7766.6|7758.3|7755.5|407
1700645700000|2023-11-22 09:35:00|7761.9|7758.6|7740.5|7737.7|7766.8|7763.9|7731.7|7728.9|4399
1700646000000|2023-11-22 09:40:00|7740.6|7736.8|7737.6|7733.8|7744.6|7741.7|7730.4|7727.6|820
1700646300000|2023-11-22 09:45:00|7736.4|7733.6|7737.5|7734.7|7739.5|7736.7|7729.5|7726.6|457
1700646600000|2023-11-22 09:50:00|7737.6|7734.8|7724.5|7721.7|7739.4|7736.6|7723.6|7720.8|484
1700646900000|2023-11-22 09:55:00|7724.6|7720.8|7716.6|7713.8|7727.6|7724.8|7716.6|7713.8|587
1700647200000|2023-11-22 10:00:00|7718.8|7715|7716.5|7713.7|7721.6|7718.7|7693.7|7690|2830
1700647500000|2023-11-22 10:05:00|7717.4|7714.6|7709.6|7705.8|7719.5|7715.8|7703.6|7700.7|775
1700647800000|2023-11-22 10:10:00|7708.7|7705.9|7710.5|7707.7|7718.5|7715.7|7704.5|7701.6|706
1700648100000|2023-11-22 10:15:00|7710.6|7707.8|7701.5|7698.7|7711.6|7708.7|7701.5|7698.6|508
1700648400000|2023-11-22 10:20:00|7701.6|7698.8|7703.6|7699.8|7715.5|7712.7|7701.6|7698.8|799
1700648700000|2023-11-22 10:25:00|7702.7|7699.9|7712.5|7709.7|7715.6|7712.7|7700.5|7697.7|538
1700649000000|2023-11-22 10:30:00|7712.6|7708.8|7722.5|7719.7|7722.6|7719.8|7707.5|7704.7|501
1700649300000|2023-11-22 10:35:00|7722.6|7718.8|7719.5|7716.7|7731.6|7728.6|7717.5|7714.7|610
1700649600000|2023-11-22 10:40:00|7719.6|7715.8|7720.6|7717.8|7725|7721.8|7717.6|7714.8|279
1700649900000|2023-11-22 10:45:00|7720.5|7717.7|7721.5|7718.7|7723.6|7720.8|7716.5|7713.7|343
1700650200000|2023-11-22 10:50:00|7720.6|7717.8|7722.5|7719.7|7726.5|7722.7|7717.7|7714.8|209
1700650500000|2023-11-22 10:55:00|7720.6|7718.7|7718.5|7715.7|7723.6|7720.7|7708.7|7705.9|810
1700650800000|2023-11-22 11:00:00|7719.5|7716.7|7712.7|7709.9|7720.6|7716.9|7707.6|7704.5|419
1700651100000|2023-11-22 11:05:00|7711.9|7709.1|7712.7|7709.9|7722.7|7719.9|7708.9|7706.1|603
1700651400000|2023-11-22 11:10:00|7712.8|7709|7696.8|7694|7713.6|7710.8|7695.7|7692.9|648
1700651700000|2023-11-22 11:15:00|7696.7|7693.9|7667.7|7664.9|7701.8|7698.8|7664.7|7661|2085
1700652000000|2023-11-22 11:20:00|7668.8|7665|7678.7|7675.9|7685.9|7683|7666.7|7663.9|1219
1700652300000|2023-11-22 11:25:00|7678.8|7675|7685.7|7682.9|7688.8|7685.9|7676.7|7673.9|472
1700652600000|2023-11-22 11:30:00|7685.6|7681.8|7685.6|7682.8|7692.6|7689.8|7681.6|7677.9|747
1700652900000|2023-11-22 11:35:00|7684.7|7681.9|7686.7|7683.9|7687.6|7683.9|7680.6|7676.8|490
1700653200000|2023-11-22 11:40:00|7686.6|7682.8|7685.7|7682.9|7689.7|7686.9|7683.8|7680.8|315
1700653500000|2023-11-22 11:45:00|7686.6|7683.8|7684.7|7680.9|7689.8|7686.9|7683.8|7680.9|389
1700653800000|2023-11-22 11:50:00|7683.7|7680.8|7683.7|7680.9|7686.7|7683.9|7681.7|7677.9|290
1700654100000|2023-11-22 11:55:00|7682.9|7680.1|7689.7|7686.9|7691.7|7688.9|7682.7|7679.9|401
1700654400000|2023-11-22 12:00:00|7688.9|7686.1|7679.7|7676.9|7688.9|7686.1|7676|7672.9|769
1700654700000|2023-11-22 12:05:00|7680.7|7677.9|7664|7660.2|7689.7|7686.9|7663.8|7660|2528
1700655000000|2023-11-22 12:10:00|7663.8|7660|7634.8|7631|7670.7|7666.9|7618.9|7616.1|5465
1700655300000|2023-11-22 12:15:00|7635.1|7632|7607.9|7605.1|7641.9|7639.1|7600.8|7598|2966
1700655600000|2023-11-22 12:20:00|7608.9|7606.1|7601.9|7599.1|7618.9|7615.6|7596.5|7593.2|1932
1700655900000|2023-11-22 12:25:00|7601.8|7598.1|7549.1|7546.3|7602|7599.1|7545.1|7541.8|4153
1700656200000|2023-11-22 12:30:00|7549.2|7545.4|7542|7539.2|7560|7557.1|7528.2|7525.2|3963
1700656500000|2023-11-22 12:35:00|7542.1|7538.3|7555.9|7553.1|7568.9|7566.1|7540|7537.2|2359
1700656800000|2023-11-22 12:40:00|7556.8|7553|7571.8|7569|7574.8|7572|7554.9|7551.2|1992
1700657100000|2023-11-22 12:45:00|7570.8|7568|7561.8|7559|7574.8|7572|7560.3|7557|1115
1700657400000|2023-11-22 12:50:00|7561.9|7558.1|7551.8|7549|7564.8|7561.9|7550.8|7548|1399
1700657700000|2023-11-22 12:55:00|7550.8|7548|7616.1|7612.3|7630.5|7627.7|7547.8|7545|12989
1700658000000|2023-11-22 13:00:00|7615.6|7612.8|7600.1|7597.3|7631.1|7628.3|7592.2|7589.4|5430
1700658300000|2023-11-22 13:05:00|7600.9|7598.1|7497.8|7495|7613|7609.3|7444.1|7440.3|14282
1700658600000|2023-11-22 13:10:00|7498.6|7495.8|7469|7465.2|7503.3|7500|7458.1|7454.8|5319
1700658900000|2023-11-22 13:15:00|7468.9|7465.1|7428.3|7425.5|7471|7468|7419.8|7416|5209
1700659200000|2023-11-22 13:20:00|7428.4|7425.6|7443.3|7440.5|7451.2|7448.3|7411.4|7408.3|4002
1700659500000|2023-11-22 13:25:00|7444.3|7441.5|7462.1|7458.3|7462.6|7458.8|7433.5|7430.2|2424
1700659800000|2023-11-22 13:30:00|7460.5|7456.7|7496.9|7494.1|7504.9|7502.1|7444.3|7441.4|4735
1700660100000|2023-11-22 13:35:00|7497.7|7494.9|7474|7471.2|7498|7495.1|7467.7|7464.4|2955
1700660400000|2023-11-22 13:40:00|7473.9|7470.1|7470.1|7467.3|7477.9|7475.1|7459.2|7456.4|2162
1700660700000|2023-11-22 13:45:00|7471|7468.2|7464|7461.2|7472.5|7469.2|7454.2|7451.3|2704
1700661000000|2023-11-22 13:50:00|7463.9|7460.1|7456|7452.2|7469|7466.2|7437.5|7434.4|2570
1700661300000|2023-11-22 13:55:00|7455.1|7452.3|7466|7463.2|7475.9|7472.6|7451|7448.2|2365
1700661600000|2023-11-22 14:00:00|7467|7464.2|7478|7475.2|7478.4|7475.2|7428.5|7425.7|4199
1700661900000|2023-11-22 14:05:00|7478.8|7476|7459|7456.2|7481|7478.2|7441.2|7438.4|3112
1700662200000|2023-11-22 14:10:00|7459.9|7456.1|7450.9|7447.1|7464.5|7461.2|7444|7441.2|1931
1700662500000|2023-11-22 14:15:00|7450.1|7447.3|7437.1|7433.3|7468.7|7465.9|7434.9|7432.1|2518
1700662800000|2023-11-22 14:20:00|7436.1|7433.8|7434|7431.2|7448.9|7446.1|7425.1|7422.3|2800
1700663100000|2023-11-22 14:25:00|7434.1|7431.3|7436.1|7433.3|7442.1|7439.2|7413.2|7410.4|2690
1700663400000|2023-11-22 14:30:00|7437.1|7434.1|7433.1|7430.3|7448.1|7444.3|7415.5|7412.4|3215
1700663700000|2023-11-22 14:35:00|7433|7430.2|7466|7463.2|7470.1|7467.2|7431.1|7428.3|3423
1700664000000|2023-11-22 14:40:00|7466.8|7464|7456|7453.2|7479.8|7477|7452.1|7449.3|2791
1700664300000|2023-11-22 14:45:00|7456.1|7453.3|7441.1|7437.3|7463.3|7460.2|7435.2|7432.4|2133
1700664600000|2023-11-22 14:50:00|7440.2|7437.4|7431.2|7427.4|7441.2|7438.4|7423.9|7420.5|2691
1700664900000|2023-11-22 14:55:00|7430.2|7428.4|7441.1|7437.3|7449.2|7446.3|7430.2|7428.4|2166
1700665200000|2023-11-22 15:00:00|7441|7437.2|7398.2|7395.4|7441|7437.7|7390.1|7387.3|5909
1700665500000|2023-11-22 15:05:00|7399.2|7396.3|7393.1|7390.3|7412.8|7410|7385.2|7382.4|2668
1700665800000|2023-11-22 15:10:00|7392.2|7389.4|7413|7410.2|7417.2|7414.4|7383.7|7380.4|2795
1700666100000|2023-11-22 15:15:00|7413.9|7410.1|7420.2|7417.4|7430|7426.4|7411|7408.1|2150
1700666400000|2023-11-22 15:20:00|7421|7418.2|7433.2|7430.4|7437.6|7434.3|7418.3|7415.4|2029
1700666700000|2023-11-22 15:25:00|7432.3|7429.5|7430.2|7426.4|7433.2|7430.3|7422.3|7419.4|2266
1700667000000|2023-11-22 15:30:00|7430.1|7427.3|7426|7423.2|7440.6|7437.3|7402.7|7397.3|4788
1700667300000|2023-11-22 15:35:00|7426.1|7422.3|7424|7421.2|7426.1|7423.2|7404.9|7401.3|3056
1700667600000|2023-11-22 15:40:00|7424.1|7420.3|7422|7418.2|7436|7432.7|7409.2|7406.3|2428
1700667900000|2023-11-22 15:45:00|7421|7417.2|7464.6|7461.8|7467.6|7464.8|7416.4|7412.9|4784
1700668200000|2023-11-22 15:50:00|7463.6|7460.8|7446.8|7444|7472.7|7469.8|7445.7|7442.9|3216
1700668500000|2023-11-22 15:55:00|7446|7443.2|7465.7|7462.9|7465.8|7463|7444.3|7441|1982
1700668800000|2023-11-22 16:00:00|7466.6|7463.8|7462|7459.2|7475.8|7473|7457|7454.1|2593
1700669100000|2023-11-22 16:05:00|7462.1|7459.3|7469.1|7466.3|7470.1|7467.2|7443.2|7440.3|2591
1700669400000|2023-11-22 16:10:00|7470|7467.2|7483|7480.2|7485.1|7482.2|7466.1|7463.3|2590
1700669700000|2023-11-22 16:15:00|7482.2|7479.4|7480|7477.2|7484.9|7482|7468.8|7466|2200
1700670000000|2023-11-22 16:20:00|7480.8|7478|7466.2|7463.4|7487.8|7485|7466|7462.5|2597
1700670300000|2023-11-22 16:25:00|7467.2|7464.4|7476.1|7473.3|7490.9|7488.1|7460.1|7456.9|2654
1700670600000|2023-11-22 16:30:00|7476|7473.2|7473.2|7469.4|7484.1|7481.2|7466|7462.9|1594
1700670900000|2023-11-22 16:35:00|7472.3|7469.5|7474.2|7471.4|7488.2|7485.4|7466.3|7463.4|1514
1700671200000|2023-11-22 16:40:00|7473.2|7470.4|7474.2|7471.4|7476.3|7473.4|7467.2|7464.4|1048
1700671500000|2023-11-22 16:45:00|7474.3|7471.5|7483.2|7480.4|7490.1|7487.2|7474.3|7471.5|1993
1700671800000|2023-11-22 16:50:00|7483.3|7479.5|7480|7477.2|7491.1|7488.2|7475.1|7472.2|1218
1700672100000|2023-11-22 16:55:00|7480.9|7477.1|7481|7478.2|7486|7483.2|7475|7472.2|1219
1700672400000|2023-11-22 17:00:00|7481.8|7479|7493|7490.2|7497.1|7494.2|7477|7474.2|2390
1700672700000|2023-11-22 17:05:00|7494|7491.2|7507.9|7505.1|7507.9|7505.1|7493.1|7490.2|1736
1700673000000|2023-11-22 17:10:00|7508|7505.2|7528.8|7526|7535.8|7533|7508|7505.2|3084
1700673300000|2023-11-22 17:15:00|7528.9|7525.1|7568.5|7565.7|7581.6|7578.7|7526.8|7524|3921
1700673600000|2023-11-22 17:20:00|7567.5|7564.7|7584.5|7581.7|7601.4|7598.6|7557.7|7554.8|3387
1700673900000|2023-11-22 17:25:00|7586.2|7582.4|7601.5|7598.7|7616|7612.7|7583.6|7580.6|2663
1700674200000|2023-11-22 17:30:00|7602.4|7598.6|7579.6|7576.8|7604|7600.7|7572.5|7569.7|2758
1700674500000|2023-11-22 17:35:00|7579.3|7576.5|7581.6|7578.8|7600.4|7597.5|7575.7|7572.6|2423
1700674800000|2023-11-22 17:40:00|7580.5|7577.7|7590.5|7587.7|7596.5|7592.8|7577.7|7574.9|2937
1700675100000|2023-11-22 17:45:00|7589.7|7586.9|7602.6|7599.8|7609.5|7606.7|7587.7|7584.9|2372
1700675400000|2023-11-22 17:50:00|7602.7|7599.9|7595.8|7593|7608.6|7605.8|7592.6|7589.8|1862
1700675700000|2023-11-22 17:55:00|7595.7|7592.9|7604.8|7602|7608.8|7606|7594.8|7591.9|1237
1700676000000|2023-11-22 18:00:00|7604|7600.2|7615.7|7612.9|7618.1|7614.9|7602.7|7599.9|1479
1700676300000|2023-11-22 18:05:00|7616.5|7613.7|7615.7|7612.9|7621.6|7618.8|7612.6|7608.9|2294
1700676600000|2023-11-22 18:10:00|7614.9|7612.1|7625.6|7622.8|7625.6|7622.8|7612.2|7608.9|1624
1700676900000|2023-11-22 18:15:00|7626.8|7624|7632.5|7629.7|7646.5|7643.5|7625.6|7622.7|3623
1700677200000|2023-11-22 18:20:00|7633.5|7630.7|7646.5|7643.7|7652.8|7649.6|7629.8|7626.7|2042
1700677500000|2023-11-22 18:25:00|7647.4|7644.6|7647.5|7644.7|7649.4|7645.7|7631.5|7628.2|1577
1700677800000|2023-11-22 18:30:00|7648.4|7645.6|7654.3|7651.5|7655|7652.2|7644.5|7641.6|1657
1700678100000|2023-11-22 18:35:00|7654.4|7651.6|7672.3|7669.5|7674.4|7671.5|7653.3|7650.5|2161
1700678400000|2023-11-22 18:40:00|7671.3|7668.5|7681.2|7678.4|7694|7691.2|7670.5|7667.7|2614
1700678700000|2023-11-22 18:45:00|7681.3|7678.5|7693.3|7690.5|7704.6|7701.3|7681.2|7678.4|3329
1700679000000|2023-11-22 18:50:00|7692.3|7689.5|7694.2|7691.4|7699.7|7696.4|7683.3|7679.5|1854
1700679300000|2023-11-22 18:55:00|7695.1|7691.3|7690.3|7686.5|7703.6|7700.4|7688.2|7685.4|1296
1700679600000|2023-11-22 19:00:00|7689.3|7686.4|7677.3|7674.5|7695.5|7692.2|7677.3|7674.5|2611
1700679900000|2023-11-22 19:05:00|7675.3|7672.5|7683.2|7680.4|7694.1|7690.5|7671.8|7668.5|2071
1700680200000|2023-11-22 19:10:00|7684.1|7681.3|7693.4|7689.6|7706.2|7701.5|7680.3|7677.5|2730
1700680500000|2023-11-22 19:15:00|7693.3|7690.5|7695.4|7691.6|7708.4|7704.6|7691.5|7688.6|3231
1700680800000|2023-11-22 19:20:00|7696.4|7692.6|7707.5|7704.7|7709.4|7705.7|7684.6|7681.8|3268
1700681100000|2023-11-22 19:25:00|7708.6|7704.8|7718.4|7715.6|7718.5|7715.7|7697.6|7694.7|10120
1700681400000|2023-11-22 19:30:00|7718.5|7715.7|7703.5|7699.7|7718.5|7715.7|7700.7|7697.4|2300
1700681700000|2023-11-22 19:35:00|7703.6|7699.8|7698.5|7695.7|7706.5|7703.6|7696.5|7693.7|1017
1700682000000|2023-11-22 19:40:00|7699.3|7696.5|7692.5|7689.7|7703.5|7700.7|7691.5|7688.7|648
1700682300000|2023-11-22 19:45:00|7692.6|7688.8|7691.8|7688|7694.5|7691.7|7685.8|7682.6|1824
1700682600000|2023-11-22 19:50:00|7691.7|7688.9|7687.6|7684.8|7693.2|7689.9|7687.6|7684.8|410
1700682900000|2023-11-22 19:55:00|7687.7|7683.9|7689.7|7686.9|7692|7688.7|7686.6|7683.3|362
1700683200000|2023-11-22 20:00:00|7689.8|7686|7691.6|7687.8|7692.7|7689.8|7686.7|7683.8|500
1700683500000|2023-11-22 20:05:00|7692.6|7688.8|7692.6|7688.8|7694.7|7691.8|7691.6|7688.7|208
1700683800000|2023-11-22 20:10:00|7692.7|7689.8|7697.6|7694.8|7698.6|7695.7|7691.6|7688.8|290
1700684100000|2023-11-22 20:15:00|7698.5|7694.7|7697.6|7694.8|7699.6|7696.2|7695.1|7691.8|196
1700684400000|2023-11-22 20:20:00|7698.6|7694.7|7694.6|7690.8|7699.6|7695.8|7694.6|7690.8|278
1700684700000|2023-11-22 20:25:00|7693.7|7691.8|7694.6|7690.8|7695.6|7692.8|7690.6|7687.8|326
1700685000000|2023-11-22 20:30:00|7694.5|7691.7|7690.6|7687.8|7694.6|7691.8|7689.5|7686.7|296
1700685300000|2023-11-22 20:35:00|7691.5|7688.7|7689.6|7685.8|7693.6|7690.8|7688.7|7685.8|199
1700685600000|2023-11-22 20:40:00|7689.7|7686.8|7692.5|7689.7|7692.6|7689.7|7686.7|7683.8|662
1700685900000|2023-11-22 20:45:00|7692.6|7689.8|7685.6|7682.8|7695.6|7692.7|7685.4|7681.7|632
1700686200000|2023-11-22 20:50:00|7685.5|7682.7|7680.5|7677.7|7685.7|7682.8|7679.5|7676.7|299
1700686500000|2023-11-22 20:55:00|7680.6|7677.8|7683.3|7680.5|7685.4|7681.7|7679.4|7676.6|400
1700686800000|2023-11-22 21:00:00|7682.5|7679.7|7677.3|7673.5|7684.3|7680.6|7674.3|7670.6|311
1700687100000|2023-11-22 21:05:00|7677.4|7673.6|7677.5|7674.7|7678.6|7675.8|7674.7|7671.8|370
1700687400000|2023-11-22 21:10:00|7677.6|7674.8|7679.5|7675.7|7679.6|7676.7|7675.5|7672.7|125
1700687700000|2023-11-22 21:15:00|7679.6|7676.7|7683.7|7679.9|7683.7|7680.2|7677.7|7674.8|563
1700688000000|2023-11-22 21:20:00|7683.6|7680.8|7680.7|7677.9|7684.8|7681|7680.7|7677.8|117
1700688300000|2023-11-22 21:25:00|7681.6|7677.8|7682.6|7678.8|7684.1|7680.9|7680.7|7677.8|91
1700688600000|2023-11-22 21:30:00|7682.7|7678.9|7682.7|7678.9|7682.7|7679.8|7680.5|7677.7|55
1700688900000|2023-11-22 21:35:00|7682.6|7678.8|7679.6|7675.8|7683|7679.7|7678.6|7675.6|88
1700689200000|2023-11-22 21:40:00|7679.5|7676.7|7681.6|7678.8|7682.6|7679.7|7679.5|7675.8|166
1700689500000|2023-11-22 21:45:00|7681.7|7677.9|7680.6|7676.8|7684.9|7681.8|7680.6|7676.8|221
1700689800000|2023-11-22 21:50:00|7680.2|7676.4|7681.5|7678.7|7681.5|7678.7|7677.8|7675|160
1700690100000|2023-11-22 21:55:00|7681.6|7678.8|7685|7681.2|7687.5|7683.8|7681.4|7677.7|266
1700694000000|2023-11-22 23:00:00|7679.7|7675.9|7677.7|7674.9|7683.6|7679.9|7677.7|7674.8|106
1700694300000|2023-11-22 23:05:00|7678.6|7674.8|7678.7|7674.9|7678.8|7676|7677.7|7674.4|27
1700694600000|2023-11-22 23:10:00|7678.9|7675.1|7679.6|7676.8|7681.8|7678.9|7678.8|7675.1|52
1700694900000|2023-11-22 23:15:00|7679.7|7676.9|7681.7|7678.9|7682.7|7679.8|7678.8|7675.9|57
1700695200000|2023-11-22 23:20:00|7681.8|7679|7679.6|7676.8|7682.7|7679|7678.6|7675.7|27
1700695500000|2023-11-22 23:25:00|7679.5|7676.7|7674.7|7671.9|7680.7|7677|7674.7|7671.9|96
1700695800000|2023-11-22 23:30:00|7675.6|7671.8|7673.8|7671|7676.9|7674|7671.8|7668.9|185
1700696100000|2023-11-22 23:35:00|7673.9|7670.1|7673.7|7670.9|7673.9|7670.9|7670.8|7667.1|67
1700696400000|2023-11-22 23:40:00|7673.9|7671.1|7671|7668.2|7673.9|7671.1|7671|7668.1|64
1700696700000|2023-11-22 23:45:00|7670.8|7668|7676.8|7674|7676.8|7674|7670.8|7667.9|110
1700697000000|2023-11-22 23:50:00|7676.9|7673.1|7675.8|7673|7678.8|7675.9|7673.8|7670.1|78
1700697300000|2023-11-22 23:55:00|7674.8|7672|7673.7|7669.9|7675.8|7673|7673.6|7669.9|41
1700697600000|2023-11-23 00:00:00|7672.8|7670|7673.7|7669.9|7673.8|7670.9|7670.8|7667.5|37
1700697900000|2023-11-23 00:05:00|7672.8|7670|7679.7|7676.9|7679.7|7676.9|7672.8|7670|70
1700698200000|2023-11-23 00:10:00|7678.9|7676.1|7679.8|7677|7679.9|7677|7677.8|7674.9|42
1700698500000|2023-11-23 00:15:00|7679.7|7675.9|7680.6|7677.8|7682.7|7679.8|7679.6|7675.9|53
1700698800000|2023-11-23 00:20:00|7680.7|7677.9|7677.9|7674.1|7685.7|7682|7676.9|7673.1|175
1700699100000|2023-11-23 00:25:00|7677.8|7675|7678.8|7676|7680.7|7677.8|7676|7673.1|89
1700699400000|2023-11-23 00:30:00|7678.9|7675.1|7673.9|7670.1|7678.9|7676|7673|7670.1|46
1700699700000|2023-11-23 00:35:00|7673|7670.2|7671|7668.2|7673.9|7671|7667.9|7665.1|266
1700700000000|2023-11-23 00:40:00|7671.1|7667.3|7670|7667.2|7671.1|7668.2|7668|7665.1|53
1700700300000|2023-11-23 00:45:00|7669.8|7667|7670|7667.2|7670.9|7668|7668.8|7666|37
1700700600000|2023-11-23 00:50:00|7670.9|7667.1|7670|7667.2|7671|7668.1|7668.8|7665.1|51
1700700900000|2023-11-23 00:55:00|7670.9|7667.1|7668.9|7665.1|7671|7668.1|7662.9|7659.1|174
1700701200000|2023-11-23 01:00:00|7669.8|7667|7642.4|7638.6|7675.5|7671.7|7636.4|7633.5|1464
1700701500000|2023-11-23 01:05:00|7641.5|7638.7|7620.2|7617.4|7645.4|7641.7|7617.3|7614.4|951
1700701800000|2023-11-23 01:10:00|7620.3|7616.5|7610.2|7606.4|7620.3|7616.5|7600.3|7597.4|987
1700702100000|2023-11-23 01:15:00|7609.3|7606.5|7600.3|7596.5|7614.3|7611.5|7599.3|7596.4|453
1700702400000|2023-11-23 01:20:00|7600.2|7596.4|7598.4|7595.6|7602.4|7598.6|7584.7|7581.9|938
1700702700000|2023-11-23 01:25:00|7597.6|7594.8|7594.5|7591.7|7599.4|7596.5|7591.5|7588.7|188
1700703000000|2023-11-23 01:30:00|7595.4|7591.6|7605.3|7602.5|7609.4|7606.5|7594.4|7591.6|337
1700703300000|2023-11-23 01:35:00|7606.2|7602.4|7609.3|7606.5|7612.4|7609.5|7605.3|7602.4|237
1700703600000|2023-11-23 01:40:00|7609.2|7605.4|7615.3|7612.5|7615.4|7612.5|7609.1|7605.4|190
1700703900000|2023-11-23 01:45:00|7616.1|7613.3|7618.2|7614.4|7620.2|7616.5|7614.3|7611.4|254
1700704200000|2023-11-23 01:50:00|7617.3|7614.5|7622.2|7619.4|7623.2|7619.4|7614.3|7611.5|301
1700704500000|2023-11-23 01:55:00|7622.3|7619.5|7618.3|7615.5|7631.2|7627.5|7617.3|7614.4|321
1700704800000|2023-11-23 02:00:00|7618.4|7614.6|7623.3|7620.5|7625.2|7622.4|7616.9|7613.6|210
1700705100000|2023-11-23 02:05:00|7624.1|7621.3|7622.3|7619.5|7625.4|7622.5|7621.1|7617.4|95
1700705400000|2023-11-23 02:10:00|7623.2|7619.4|7624.3|7621.5|7625.4|7622.3|7617.9|7614.1|165
1700705700000|2023-11-23 02:15:00|7623.3|7620.5|7621.3|7617.5|7624.4|7621.5|7618.8|7615.6|148
1700706000000|2023-11-23 02:20:00|7622.1|7618.5|7625.3|7621.5|7625.4|7622.5|7622.1|7618.5|66
1700706300000|2023-11-23 02:25:00|7625.2|7622.4|7621.3|7618.5|7626.4|7623.5|7621.3|7618.5|67
1700706600000|2023-11-23 02:30:00|7622.1|7619.3|7631.2|7627.4|7631.3|7628.3|7622.1|7619.3|135
1700706900000|2023-11-23 02:35:00|7630.3|7627.5|7629.2|7625.4|7631.4|7628.5|7626.3|7623.4|134
1700707200000|2023-11-23 02:40:00|7629.1|7626.3|7623.3|7619.5|7629.3|7626.5|7622.3|7619.4|189
1700707500000|2023-11-23 02:45:00|7623.2|7619.4|7623.3|7620.5|7625.3|7622.5|7622.3|7619.4|45
1700707800000|2023-11-23 02:50:00|7624.2|7620.4|7615.3|7612.5|7624.2|7620.9|7612.3|7609.5|182
1700708100000|2023-11-23 02:55:00|7614.5|7611.7|7627.1|7624.3|7630.2|7627.3|7614.3|7611.5|379
1700708400000|2023-11-23 03:00:00|7628.1|7625.2|7617.2|7614.4|7628.2|7625.4|7617.2|7614.4|182
1700708700000|2023-11-23 03:05:00|7617.1|7614.3|7608.1|7605.3|7618.2|7615.3|7606.3|7603.4|236
1700709000000|2023-11-23 03:10:00|7607.2|7604.4|7611.1|7608.3|7615.2|7612.3|7607.1|7603.4|168
1700709300000|2023-11-23 03:15:00|7610.3|7607.5|7614|7610.2|7615.1|7611.4|7609.1|7606.2|114
1700709600000|2023-11-23 03:20:00|7613.1|7610.3|7610.1|7607.3|7614.2|7611.3|7608.1|7605.2|180
1700709900000|2023-11-23 03:25:00|7610.2|7606.4|7613.1|7610.3|7613.2|7610.3|7609.1|7606.2|91
1700710200000|2023-11-23 03:30:00|7614|7610.2|7610.2|7606.4|7614.2|7611.3|7609.1|7606.2|74
1700710500000|2023-11-23 03:35:00|7610.1|7607.3|7612.2|7608.4|7613.2|7610.3|7610.1|7607.2|33
1700710800000|2023-11-23 03:40:00|7611.3|7608.5|7615.2|7611.4|7616.2|7612.9|7611.3|7608.4|119
1700711100000|2023-11-23 03:45:00|7614.2|7610.6|7623.2|7619.4|7623.3|7620.5|7613.2|7610.4|110
1700711400000|2023-11-23 03:50:00|7623.1|7620.3|7624.3|7621.5|7625.2|7622.4|7620.3|7617.4|122
1700711700000|2023-11-23 03:55:00|7624.2|7621.4|7624.3|7621.5|7625.3|7622.4|7623.3|7620.4|26
1700712000000|2023-11-23 04:00:00|7625.2|7621.4|7623.3|7619.5|7625.3|7621.5|7622.2|7618.5|37
1700712300000|2023-11-23 04:05:00|7623.2|7619.4|7623.3|7620.5|7624.1|7621.3|7622.2|7619|50
1700712600000|2023-11-23 04:10:00|7623.2|7620.4|7623.2|7619.4|7623.3|7620.5|7622.3|7619.4|30
1700712900000|2023-11-23 04:15:00|7622.3|7619.5|7621.3|7618.5|7622.3|7619.5|7620.3|7617.4|24
1700713200000|2023-11-23 04:20:00|7622.3|7618.6|7623.3|7620.5|7623.4|7620.5|7621.3|7618.5|25
1700713500000|2023-11-23 04:25:00|7622.4|7619.5|7623.3|7620.5|7624.8|7621.5|7622.4|7619.5|34
1700713800000|2023-11-23 04:30:00|7622.5|7619.7|7623.3|7620.5|7624.4|7621.5|7622.3|7619.4|33
1700714100000|2023-11-23 04:35:00|7624.2|7621.4|7631.2|7627.4|7633.2|7630.3|7623.3|7620.4|175
1700714400000|2023-11-23 04:40:00|7631.3|7628.4|7630.3|7627.5|7632.4|7629.5|7629.3|7626.4|89
1700714700000|2023-11-23 04:45:00|7631.3|7628.5|7631.3|7628.5|7632.2|7629.3|7630.2|7626.6|57
1700715000000|2023-11-23 04:50:00|7632.2|7628.4|7631.3|7628.5|7632.4|7629.5|7631.3|7628.4|17
1700715300000|2023-11-23 04:55:00|7632.2|7628.4|7631.3|7628.5|7632.4|7629.5|7631.3|7628.4|22
1700715600000|2023-11-23 05:00:00|7631.4|7628.6|7630.3|7627.5|7632.3|7629.4|7630.3|7627.4|57
1700715900000|2023-11-23 05:05:00|7631.2|7627.4|7633.3|7630.5|7634.2|7630.5|7630.3|7627.4|81
1700716200000|2023-11-23 05:10:00|7634.3|7631.5|7633.3|7630.5|7634.3|7631.5|7632.3|7629.5|60
1700716500000|2023-11-23 05:15:00|7634.2|7630.4|7631.3|7628.5|7635.2|7632.4|7630.4|7627.4|44
1700716800000|2023-11-23 05:20:00|7632.2|7628.4|7631.3|7628.5|7634.2|7630.5|7631.3|7628.4|33
1700717100000|2023-11-23 05:25:00|7630.4|7627.6|7630.3|7627.5|7632.2|7629.4|7630.3|7627.4|51
1700717400000|2023-11-23 05:30:00|7631.1|7628.3|7624.3|7621.5|7632.4|7629.5|7623.3|7620.4|309
1700717700000|2023-11-23 05:35:00|7623.5|7620.7|7626.1|7622.3|7628.3|7625.5|7620.3|7617|208
1700718000000|2023-11-23 05:40:00|7625.2|7622.4|7626.2|7622.4|7628.5|7625.3|7625.1|7621.4|53
1700718300000|2023-11-23 05:45:00|7625.3|7622.5|7630.2|7626.4|7631.2|7627.5|7622.1|7618.4|84
1700718600000|2023-11-23 05:50:00|7629.3|7626.5|7626.2|7622.4|7629.3|7626.5|7625.1|7622.3|63
1700718900000|2023-11-23 05:55:00|7625.3|7622.5|7625.2|7622.4|7626.3|7623.5|7623.2|7619.4|61
1700719200000|2023-11-23 06:00:00|7625.3|7622.5|7633.2|7630.4|7635.2|7632.4|7625.2|7622.3|172
1700719500000|2023-11-23 06:05:00|7634.1|7630.3|7634.1|7630.3|7635.3|7632.4|7632.2|7628.5|182
1700719800000|2023-11-23 06:10:00|7634|7631.2|7632.2|7629.4|7635.1|7631.4|7632|7629.1|93
1700720100000|2023-11-23 06:15:00|7633.1|7629.3|7632.1|7628.3|7635.1|7632.2|7630.1|7627.3|125
1700720400000|2023-11-23 06:20:00|7632|7629.2|7626.2|7623.4|7632.9|7629.6|7626.1|7623.3|64
1700720700000|2023-11-23 06:25:00|7626.1|7623.3|7627.1|7623.3|7629.2|7626.3|7626|7622.3|88
1700721000000|2023-11-23 06:30:00|7627|7624.2|7627.2|7624.4|7629.2|7626.3|7624.2|7621.3|143
1700721300000|2023-11-23 06:35:00|7627.1|7624.3|7630.1|7626.3|7630.6|7627.4|7627.1|7624.3|54
1700721600000|2023-11-23 06:40:00|7630|7627.2|7626.2|7623.4|7630.3|7627.4|7626|7622.3|101
1700721900000|2023-11-23 06:45:00|7627.1|7623.3|7623|7620.2|7627.1|7623.4|7623|7620.1|172
1700722200000|2023-11-23 06:50:00|7623.9|7620.1|7629|7626.2|7629.9|7627.1|7623.8|7620.1|108
1700722500000|2023-11-23 06:55:00|7629.9|7626.1|7634|7631.2|7634.9|7631.2|7629|7626.1|120
1700722800000|2023-11-23 07:00:00|7633.9|7631.1|7633.9|7630.1|7635|7632.1|7632.9|7629.7|87
1700723100000|2023-11-23 07:05:00|7633|7630.2|7633|7629.2|7633.9|7630.2|7631.9|7629|71
1700723400000|2023-11-23 07:10:00|7632.9|7629.1|7648.9|7645.1|7648.9|7645.2|7631.9|7628.3|426
1700723700000|2023-11-23 07:15:00|7648|7645.2|7646.9|7644.1|7650.4|7647.2|7641|7638.1|454
1700724000000|2023-11-23 07:20:00|7646.1|7643.3|7647|7644.2|7649.1|7646.2|7643|7640.1|195
1700724300000|2023-11-23 07:25:00|7647.8|7645|7663|7660.2|7665.9|7663.1|7647.8|7645|449
1700724600000|2023-11-23 07:30:00|7663.9|7660.1|7668|7665.2|7669.1|7666.3|7659|7656.1|361
1700724900000|2023-11-23 07:35:00|7669|7666.2|7669|7666.2|7671|7668.2|7666|7662.2|344
1700725200000|2023-11-23 07:40:00|7668|7665.2|7665.9|7663.1|7668.9|7665.6|7662|7659.1|226
1700725500000|2023-11-23 07:45:00|7666|7662.2|7665|7662.2|7668|7665.1|7663.8|7660.1|376
1700725800000|2023-11-23 07:50:00|7664.9|7662.1|7659.9|7656.1|7666.9|7664.1|7655|7652.1|331
1700726100000|2023-11-23 07:55:00|7660.9|7657.1|7666.9|7663.1|7670.9|7667.6|7659.9|7657.1|287
1700726400000|2023-11-23 08:00:00|7666|7663.2|7667|7664.2|7671.9|7669|7663.2|7660.4|426
1700726700000|2023-11-23 08:05:00|7666|7663.2|7671|7668.2|7671.6|7668.8|7660.9|7658|588
1700727000000|2023-11-23 08:10:00|7670|7667.2|7652.2|7649.4|7671|7668.2|7651|7648.1|384
1700727300000|2023-11-23 08:15:00|7652|7649.2|7662.8|7660|7664.1|7661.2|7648.6|7645.3|433
1700727600000|2023-11-23 08:20:00|7663|7660.2|7654|7651.2|7664.1|7661.2|7654|7650.3|216
1700727900000|2023-11-23 08:25:00|7654.9|7651.1|7642.8|7640|7658.1|7655.2|7642.8|7640|1118
1700728200000|2023-11-23 08:30:00|7642.9|7640.1|7663.8|7661|7667.9|7665|7642.9|7640.1|990
1700728500000|2023-11-23 08:35:00|7664.6|7661.8|7669.8|7667|7675.6|7672.8|7664.6|7661.8|644
1700728800000|2023-11-23 08:40:00|7670.7|7667.9|7677.8|7675|7678.7|7675.9|7669.8|7666.9|372
1700729100000|2023-11-23 08:45:00|7677.9|7674.1|7675.8|7673|7678.3|7675|7668.9|7666.1|502
1700729400000|2023-11-23 08:50:00|7674.9|7671.1|7665|7662.2|7674.9|7672|7658|7655.1|712
1700729700000|2023-11-23 08:55:00|7665.1|7661.3|7661.1|7657.3|7665.1|7661.3|7657.1|7654.2|330
1700730000000|2023-11-23 09:00:00|7661|7658.2|7665.3|7661.5|7672.2|7669.4|7659.8|7656.5|482
1700730300000|2023-11-23 09:05:00|7664.2|7661.4|7657.4|7654.6|7666.3|7663.4|7655.4|7651.6|682
1700730600000|2023-11-23 09:10:00|7657.5|7653.7|7642.3|7638.5|7657.5|7654.6|7637.4|7633.7|774
1700730900000|2023-11-23 09:15:00|7641.4|7638.6|7620.4|7617.6|7647.9|7644.6|7616.4|7613.5|1072
1700731200000|2023-11-23 09:20:00|7620.5|7616.7|7605.8|7603|7620.5|7617|7601|7598|1030
1700731500000|2023-11-23 09:25:00|7605.9|7602.1|7607.7|7604.9|7614.8|7612|7599.8|7596.9|484
1700731800000|2023-11-23 09:30:00|7612.2|7604.4|7608.9|7605.1|7618.1|7614.8|7605.8|7602.9|782
1700732100000|2023-11-23 09:35:00|7608.8|7606|7608.8|7606|7616.9|7614|7607.8|7605|605
1700732400000|2023-11-23 09:40:00|7607.8|7605|7603.8|7601|7612.9|7610|7600.8|7597.1|580
1700732700000|2023-11-23 09:45:00|7603.9|7601.1|7599.9|7597.1|7608.9|7606|7597.9|7595.1|601
1700733000000|2023-11-23 09:50:00|7599.8|7597|7603.8|7601|7608.3|7605|7596.8|7594|520
1700733300000|2023-11-23 09:55:00|7603.6|7600.8|7592|7589.2|7603.8|7601|7590|7587.2|742
1700733600000|2023-11-23 10:00:00|7593|7590.2|7611.9|7609.1|7618.9|7616.1|7593|7590.2|852
1700733900000|2023-11-23 10:05:00|7612|7608.2|7615.9|7613.1|7622.9|7620|7608.9|7606|615
1700734200000|2023-11-23 10:10:00|7615.8|7613|7622.9|7619.1|7626.9|7624|7615.8|7613|444
1700734500000|2023-11-23 10:15:00|7621.9|7619.9|7623.8|7621|7626.9|7624|7616.8|7613.9|373
1700734800000|2023-11-23 10:20:00|7623.9|7620.1|7638.6|7635.8|7640.6|7637.6|7618.8|7616|582
1700735100000|2023-11-23 10:25:00|7638.7|7634.9|7633.7|7630.9|7639.6|7636.8|7632.1|7628.8|342
1700735400000|2023-11-23 10:30:00|7634.6|7630.8|7638.6|7635.8|7642.7|7639.8|7632.7|7629.8|453
1700735700000|2023-11-23 10:35:00|7637.6|7634.8|7650.4|7647.6|7650.5|7647.6|7636.6|7633.8|649
1700736000000|2023-11-23 10:40:00|7651.2|7648.4|7653.3|7650.5|7663.3|7660.4|7649.4|7645.7|1121
1700736300000|2023-11-23 10:45:00|7654.2|7651.4|7643.5|7639.7|7654.8|7651.5|7641.6|7638.7|674
1700736600000|2023-11-23 10:50:00|7642.6|7639.8|7634.5|7631.7|7648.5|7645.6|7634.4|7631.6|468
1700736900000|2023-11-23 10:55:00|7635.4|7631.6|7641.4|7638.6|7647.4|7644.6|7634.4|7631.1|326
1700737200000|2023-11-23 11:00:00|7642.2|7639.4|7638.4|7635.6|7647.9|7644.6|7629.4|7626.6|472
1700737500000|2023-11-23 11:05:00|7637.6|7634.8|7646.4|7643.6|7648.5|7645.6|7637.5|7634.6|414
1700737800000|2023-11-23 11:10:00|7647.3|7643.5|7645.4|7642.6|7650.5|7646.7|7642.4|7638.7|312
1700738100000|2023-11-23 11:15:00|7645.5|7641.7|7640.5|7636.7|7646.9|7643.6|7637.5|7634.7|338
1700738400000|2023-11-23 11:20:00|7640.4|7637.6|7640.4|7637.6|7642.9|7639.7|7636.4|7633.6|221
1700738700000|2023-11-23 11:25:00|7641.4|7638.6|7629.7|7626.9|7641.5|7638.6|7629.4|7625.9|467
1700739000000|2023-11-23 11:30:00|7629.6|7626.8|7629.6|7626.8|7633.7|7630.8|7622.7|7619.9|564
1700739300000|2023-11-23 11:35:00|7630.7|7626.9|7636.7|7632.9|7637.7|7634.9|7628.6|7625.7|238
1700739600000|2023-11-23 11:40:00|7635.8|7633|7627.6|7624.8|7637.7|7634.9|7625.7|7622.9|239
1700739900000|2023-11-23 11:45:00|7627.7|7624.9|7633.8|7630|7637.7|7634.8|7624.7|7621.9|349
1700740200000|2023-11-23 11:50:00|7633.6|7629.8|7636.7|7633.9|7639.6|7636.8|7628.6|7625.8|243
1700740500000|2023-11-23 11:55:00|7636.8|7634|7644.6|7641.8|7646.5|7643.7|7633.6|7630.8|546
1700740800000|2023-11-23 12:00:00|7645.5|7642.7|7643.6|7640.8|7650.5|7647.6|7642.6|7639.7|287
1700741100000|2023-11-23 12:05:00|7643.8|7640|7626.8|7624|7645.8|7642.8|7626.3|7623|569
1700741400000|2023-11-23 12:10:00|7626.7|7623.9|7629.4|7626.6|7634.5|7631.6|7623.7|7620.9|466
1700741700000|2023-11-23 12:15:00|7629.5|7625.7|7635.4|7632.6|7638.9|7635.8|7629.4|7625.7|286
1700742000000|2023-11-23 12:20:00|7634.9|7631.6|7634.6|7631.8|7637.6|7634.6|7632.5|7628.8|208
1700742300000|2023-11-23 12:25:00|7634.7|7630.9|7641.5|7638.7|7643.6|7640.7|7633.5|7630.7|291
1700742600000|2023-11-23 12:30:00|7640.6|7637.8|7641.5|7638.7|7643.6|7640.7|7637.5|7634.6|224
1700742900000|2023-11-23 12:35:00|7641.4|7638.6|7656.3|7653.5|7659.3|7655.6|7641.4|7638.6|571
1700743200000|2023-11-23 12:40:00|7657.4|7653.6|7648.5|7645.7|7657.4|7653.6|7648.3|7645.2|277
1700743500000|2023-11-23 12:45:00|7648.4|7645.6|7647.5|7644.7|7652.8|7649.6|7642.5|7639.6|431
1700743800000|2023-11-23 12:50:00|7647.4|7644.6|7648.5|7645.7|7650.4|7647.5|7644.5|7641.6|177
1700744100000|2023-11-23 12:55:00|7648.4|7645.6|7645.5|7642.7|7649.6|7646.7|7640.6|7637.8|224
1700744400000|2023-11-23 13:00:00|7646.5|7643.7|7609.7|7605.9|7646.5|7643.7|7598.7|7595.9|1661
1700744700000|2023-11-23 13:05:00|7609.6|7606.8|7616.6|7612.8|7621.6|7618.7|7607.7|7604.8|737
1700745000000|2023-11-23 13:10:00|7615.7|7612.9|7617.5|7614.7|7623.3|7620.5|7612.7|7609.7|413
1700745300000|2023-11-23 13:15:00|7618.4|7614.6|7617.5|7614.7|7627.3|7623.7|7614.5|7610.8|424
1700745600000|2023-11-23 13:20:00|7616.7|7613.9|7628.4|7625.6|7628.6|7625.7|7615.5|7611.8|338
1700745900000|2023-11-23 13:25:00|7628.5|7625.7|7628.5|7625.7|7632.6|7629.7|7625.5|7621.8|324
1700746200000|2023-11-23 13:30:00|7628.6|7625.8|7617.7|7614.9|7629.6|7626.7|7610.5|7606.7|508
1700746500000|2023-11-23 13:35:00|7618.8|7615|7613.8|7610|7621.8|7618|7611.7|7608.8|235
1700746800000|2023-11-23 13:40:00|7612.8|7609.9|7609.7|7606.9|7612.8|7610|7603.8|7601|424
1700747100000|2023-11-23 13:45:00|7610.6|7606.8|7603.8|7600|7611.8|7608.9|7602.8|7600|293
1700747400000|2023-11-23 13:50:00|7602.8|7599.9|7609.9|7606.1|7616.8|7613.9|7598.9|7596|866
1700747700000|2023-11-23 13:55:00|7609.8|7606|7606|7602.2|7615.9|7613.1|7603.9|7601.1|337
1700748000000|2023-11-23 14:00:00|7605.9|7603.1|7586.1|7583.3|7605.9|7603.1|7579.1|7575.8|2070
1700748300000|2023-11-23 14:05:00|7586.2|7582.4|7566.3|7563.5|7589|7585.7|7560.9|7557.6|1737
1700748600000|2023-11-23 14:10:00|7565.5|7562.7|7546.5|7543.7|7566.4|7563.5|7542.5|7539.6|2366
1700748900000|2023-11-23 14:15:00|7547.4|7543.6|7558.3|7555.5|7566.4|7563.5|7544.4|7541.6|1677
1700749200000|2023-11-23 14:20:00|7557.5|7554.7|7538.8|7535|7557.5|7554.7|7534.8|7531.9|1577
1700749500000|2023-11-23 14:25:00|7537.9|7535.1|7565.4|7562.6|7565.6|7562.7|7537.8|7535|1406
1700749800000|2023-11-23 14:30:00|7565.5|7561.7|7571.5|7568.7|7583.4|7580.5|7560.4|7556.7|1721
1700750100000|2023-11-23 14:35:00|7568.5|7567.7|7563.1|7560.3|7579.9|7576.7|7558.7|7555.8|1501
1700750400000|2023-11-23 14:40:00|7563.6|7560.8|7558.7|7555.9|7577.5|7574.7|7556.7|7553.8|979
1700750700000|2023-11-23 14:45:00|7559.6|7555.8|7563.7|7560.9|7575.6|7572.7|7559.5|7555.8|663
1700751000000|2023-11-23 14:50:00|7563.8|7560|7549.7|7546.9|7564.8|7561.9|7546.8|7544|811
1700751300000|2023-11-23 14:55:00|7549.8|7546|7565.7|7562.9|7566.6|7562.9|7542.8|7539.6|741
1700751600000|2023-11-23 15:00:00|7565.8|7562|7559.5|7556.7|7566.6|7562.9|7554.6|7551.8|591
1700751900000|2023-11-23 15:05:00|7559.6|7555.8|7563.6|7559.8|7568.6|7565.7|7552.5|7549.6|371
1700752200000|2023-11-23 15:10:00|7563.5|7559.7|7568.5|7565.7|7573|7570.2|7557.5|7554.7|859
1700752500000|2023-11-23 15:15:00|7567.7|7564.9|7572.5|7569.7|7580.6|7577.7|7561.5|7557.8|1118
1700752800000|2023-11-23 15:20:00|7571.7|7568.9|7564.7|7561.9|7575.6|7572.8|7558.8|7556|786
1700753100000|2023-11-23 15:25:00|7564.8|7562|7585.1|7582.3|7593.3|7589.5|7563.8|7561|1468
1700753400000|2023-11-23 15:30:00|7585.3|7582.5|7594.1|7591.3|7599.2|7596.4|7582.3|7579.5|943
1700753700000|2023-11-23 15:35:00|7594.2|7590.4|7601|7598.2|7604|7601.1|7591.3|7588.4|561
1700754000000|2023-11-23 15:40:00|7601.8|7599|7589.1|7586.3|7604|7601.1|7588.2|7584.4|533
1700754300000|2023-11-23 15:45:00|7588.3|7585.5|7598.1|7595.3|7601.2|7598.3|7587.2|7584.4|390
1700754600000|2023-11-23 15:50:00|7599|7596.2|7597.2|7593.4|7609.4|7606.2|7596.3|7593.4|593
1700754900000|2023-11-23 15:55:00|7596.3|7593.5|7602.2|7599.4|7603.1|7599.4|7587.1|7584.3|524
1700755200000|2023-11-23 16:00:00|7602.1|7599.3|7596.1|7593.3|7609.1|7606.3|7593.1|7590.2|502
1700755500000|2023-11-23 16:05:00|7596.2|7592.4|7599.2|7595.4|7603.2|7600.3|7589.2|7586|260
1700755800000|2023-11-23 16:10:00|7599.1|7596.3|7598.1|7595.3|7602.3|7599.4|7591.2|7588.4|544
1700756100000|2023-11-23 16:15:00|7598.2|7595.4|7612.2|7608.4|7615|7611.7|7598.1|7595.2|612
1700756400000|2023-11-23 16:20:00|7612.1|7609.3|7614.2|7610.4|7618.2|7615.3|7604.1|7601.1|634
1700756700000|2023-11-23 16:25:00|7614.1|7610.3|7611.1|7608.3|7622.2|7619.2|7609.1|7606.3|996
1700757000000|2023-11-23 16:30:00|7611|7607.2|7598.3|7595.5|7612.2|7609.3|7589.1|7585.4|965
1700757300000|2023-11-23 16:35:00|7597.4|7594.5|7605.3|7602.5|7611|7607.2|7596.3|7593.5|607
1700757600000|2023-11-23 16:40:00|7606|7603.2|7612.3|7609.5|7614.4|7611.5|7604.6|7601.3|333
1700757900000|2023-11-23 16:45:00|7612.4|7609.6|7606.2|7603.4|7619.6|7616.6|7604.2|7600.5|475
1700758200000|2023-11-23 16:50:00|7606.3|7603.5|7604.2|7601.4|7608.3|7604.6|7602.3|7599.5|235
1700758500000|2023-11-23 16:55:00|7604.3|7601.5|7617.2|7614.4|7619.2|7615.4|7604.3|7601.5|337
1700758800000|2023-11-23 17:00:00|7618|7614.2|7628.3|7625.5|7635.1|7631.4|7617.2|7613.9|802
1700759100000|2023-11-23 17:05:00|7629.2|7626.4|7620.3|7616.5|7629.3|7626.5|7617.9|7614.5|454
1700759400000|2023-11-23 17:10:00|7620.2|7617.4|7620.3|7616.5|7622.3|7619.4|7615.4|7612.1|302
1700759700000|2023-11-23 17:15:00|7620.2|7616.4|7629.2|7625.4|7631.1|7627.5|7620.1|7616.4|295
1700760000000|2023-11-23 17:20:00|7628.3|7625.5|7635.2|7631.4|7640.2|7637.4|7628.2|7625.3|611
1700760300000|2023-11-23 17:25:00|7634.3|7631.5|7634.2|7630.4|7638.3|7635.4|7631.2|7628.3|182
1700760600000|2023-11-23 17:30:00|7633.3|7630.5|7632.2|7629.4|7638.7|7635.4|7630.2|7627.3|289
1700760900000|2023-11-23 17:35:00|7633.1|7629.3|7637.1|7633.3|7638.2|7635.3|7632.2|7629.3|131
1700761200000|2023-11-23 17:40:00|7636.2|7633.4|7639.1|7635.3|7640.2|7637.4|7633.2|7630.3|279
1700761500000|2023-11-23 17:45:00|7639.2|7636.4|7630.2|7627.4|7639.3|7636.5|7624.2|7621.3|293
1700761800000|2023-11-23 17:50:00|7630.1|7627.3|7623.2|7619.4|7633.2|7629.4|7616.3|7613|472
1700762100000|2023-11-23 17:55:00|7622.2|7619.5|7659.9|7656.1|7662.1|7659.2|7612.2|7608.5|948
1700762400000|2023-11-23 18:00:00|7660|7656.2|7645|7641.2|7660.6|7657.8|7643.1|7640.1|444
1700762700000|2023-11-23 18:05:00|7644.2|7640.4|7640|7636.2|7648|7645.2|7639|7635.2|267
1700763000000|2023-11-23 18:10:00|7640.4|7636.6|7636|7632.2|7642|7638.7|7635|7632.2|204
1700763300000|2023-11-23 18:15:00|7635.6|7631.8|7636|7632.2|7637.8|7634|7628|7624.8|260
1700763600000|2023-11-23 18:20:00|7635.1|7632.3|7640|7637.2|7640|7637.2|7635|7632.1|52
1700763900000|2023-11-23 18:25:00|7640.1|7636.3|7633.2|7629.4|7643|7639.2|7633.2|7629.4|158
1700764200000|2023-11-23 18:30:00|7632.3|7629.5|7633.2|7629.4|7634.2|7631.3|7632.1|7628.4|36
1700764500000|2023-11-23 18:35:00|7632.7|7628.9|7629.2|7625.4|7635.2|7630.4|7625.5|7622.2|62
1700764800000|2023-11-23 18:40:00|7629.4|7625.6|7626.6|7622.8|7630.3|7627.4|7625.2|7621.6|37
1700765100000|2023-11-23 18:45:00|7626.8|7623|7628.2|7625.4|7629.3|7626.4|7625.4|7622.4|39
1700765400000|2023-11-23 18:50:00|7628.3|7624.5|7628.4|7625.6|7629.2|7625.6|7626.2|7622.6|266
1700765700000|2023-11-23 18:55:00|7628.5|7624.7|7629.3|7625.5|7629.4|7625.6|7624.5|7621.6|149
1700766000000|2023-11-23 19:00:00|7629.4|7625.6|7624.4|7620.6|7629.5|7626.6|7622.4|7618.6|44
1700766300000|2023-11-23 19:05:00|7623.4|7619.7|7624.8|7621|7626.4|7621.7|7622.5|7618.6|106
1700766600000|2023-11-23 19:10:00|7624.4|7620.6|7627.5|7623.7|7630.5|7626.4|7622.5|7619.5|130
1700766900000|2023-11-23 19:15:00|7627.4|7624.6|7627.9|7624.1|7631.4|7626.6|7625.7|7621.5|128
1700767200000|2023-11-23 19:20:00|7628|7624.2|7633.4|7629.6|7634.4|7630.5|7626.9|7621.5|156
1700767500000|2023-11-23 19:25:00|7633.5|7629.7|7646.2|7638.4|7646.7|7640.1|7633.5|7629.7|156
1700780400000|2023-11-23 23:00:00|7634.5|7630.7|7626.5|7622.7|7635.4|7631.7|7624.8|7622|108
1700780700000|2023-11-23 23:05:00|7625.7|7621.9|7624.5|7620.7|7628.4|7624.7|7622.5|7619.4|74
1700781000000|2023-11-23 23:10:00|7625.4|7622.6|7627.4|7623.6|7629.6|7626.7|7625.4|7621.7|43
1700781300000|2023-11-23 23:15:00|7627.5|7623.7|7632.5|7628.7|7632.5|7629.7|7626.5|7623.7|27
1700781600000|2023-11-23 23:20:00|7633.5|7629.7|7628.5|7624.7|7633.5|7629.7|7627.5|7624.6|19
1700781900000|2023-11-23 23:25:00|7629.3|7625.7|7627.5|7624.7|7629.5|7625.7|7626.5|7623.6|18
1700782200000|2023-11-23 23:30:00|7628.5|7625.7|7631.5|7627.7|7632.5|7628.7|7628.5|7624.7|19
1700782500000|2023-11-23 23:35:00|7631.4|7627.6|7636.5|7633.7|7638.9|7635.6|7631.3|7627.6|78
1700782800000|2023-11-23 23:40:00|7635.5|7632.7|7638.5|7635.7|7639.5|7636.2|7635.5|7632.7|39
1700783100000|2023-11-23 23:45:00|7638.6|7634.8|7636.5|7633.7|7638.6|7635.7|7635.4|7632.6|28
1700783400000|2023-11-23 23:50:00|7636.4|7633.6|7638.4|7634.6|7639.4|7636.6|7636.4|7632.7|26
1700783700000|2023-11-23 23:55:00|7637.5|7634.7|7639.4|7635.6|7639.4|7635.7|7637.5|7634.6|14
1700784000000|2023-11-24 00:00:00|7638.5|7635.7|7640.4|7636.6|7640.4|7636.7|7638.4|7635.6|10
1700784300000|2023-11-24 00:05:00|7640.5|7636.7|7640.4|7636.6|7640.6|7637.7|7638.4|7635.6|34
1700784600000|2023-11-24 00:10:00|7640.3|7637.5|7638.4|7634.6|7640.6|7637.7|7637.5|7634.6|38
1700784900000|2023-11-24 00:15:00|7637.5|7634.7|7639.5|7636.7|7640.5|7636.7|7637.5|7634.6|24
1700785200000|2023-11-24 00:20:00|7640.4|7636.6|7641.4|7638.6|7641.5|7638.6|7640.3|7636.6|19
1700785500000|2023-11-24 00:25:00|7641.3|7638.5|7643.4|7639.6|7643.5|7640.6|7640.5|7637.6|14
1700785800000|2023-11-24 00:30:00|7642.5|7639.7|7641.5|7638.7|7642.5|7639.7|7641.4|7638.6|30
1700786100000|2023-11-24 00:35:00|7642.4|7638.6|7641.4|7637.6|7642.5|7639.6|7640.5|7637.6|32
1700786400000|2023-11-24 00:40:00|7641.5|7638.7|7640.5|7637.7|7646.5|7643.5|7640.5|7637.6|146
1700786700000|2023-11-24 00:45:00|7641.4|7637.6|7643.4|7639.6|7644.5|7640.8|7640.3|7636.6|66
1700787000000|2023-11-24 00:50:00|7643.3|7640.5|7645.5|7641.7|7645.5|7642.7|7643.3|7639.7|45
1700787300000|2023-11-24 00:55:00|7645.6|7641.8|7653.2|7649.4|7653.2|7650.3|7645.5|7641.8|171
1700787600000|2023-11-24 01:00:00|7652.2|7648.4|7656.1|7653.3|7656.1|7653.3|7646.2|7642.4|598
1700787900000|2023-11-24 01:05:00|7655.3|7652.5|7653|7649.2|7662|7658.3|7649.1|7646.2|274
1700788200000|2023-11-24 01:10:00|7653.1|7650.3|7662.1|7659.3|7664.2|7661.3|7653.1|7650.2|210
1700788500000|2023-11-24 01:15:00|7662.2|7658.4|7658.2|7654.4|7664.2|7661.3|7657.1|7654.3|154
1700788800000|2023-11-24 01:20:00|7657.3|7654.5|7658.1|7654.3|7663.2|7659.5|7657.2|7654.3|102
1700789100000|2023-11-24 01:25:00|7658.2|7654.4|7674.4|7670.6|7675.4|7672.5|7656.3|7653.4|296
1700789400000|2023-11-24 01:30:00|7673.5|7670.7|7671.2|7667.4|7673.5|7670.7|7666.3|7663.4|139
1700789700000|2023-11-24 01:35:00|7670.3|7667.5|7672.3|7669.5|7673.1|7670.3|7667.3|7664.4|117
1700790000000|2023-11-24 01:40:00|7672.2|7669.4|7673.3|7670.5|7678.4|7675.5|7670.3|7667.4|168
1700790300000|2023-11-24 01:45:00|7673.4|7669.6|7668.3|7665.5|7674.4|7671.5|7665.3|7662.4|89
1700790600000|2023-11-24 01:50:00|7669.4|7665.6|7671.2|7667.4|7672.4|7669.5|7668.3|7665.4|76
1700790900000|2023-11-24 01:55:00|7671.3|7667.5|7683.3|7680.5|7684.2|7681.3|7666.3|7663.4|259
1700791200000|2023-11-24 02:00:00|7684.1|7680.3|7674.2|7670.4|7684.2|7681.3|7673.3|7670.4|275
1700791500000|2023-11-24 02:05:00|7673.3|7670.5|7666.3|7663.5|7675.3|7672.5|7666.3|7663.5|116
1700791800000|2023-11-24 02:10:00|7667.2|7664.4|7678.5|7674.7|7678.5|7674.7|7667.2|7664.4|100
1700792100000|2023-11-24 02:15:00|7678.2|7674.4|7676.3|7673.5|7678.2|7674.5|7674.3|7671.4|63
1700792400000|2023-11-24 02:20:00|7677.3|7674.5|7676.3|7673.5|7677.5|7674.5|7674.3|7671.4|41
1700792700000|2023-11-24 02:25:00|7677.3|7674.5|7677.3|7673.5|7678.5|7675.3|7673.3|7670.4|98
1700793000000|2023-11-24 02:30:00|7676.3|7672.8|7674.3|7671.5|7679.5|7676.5|7673.3|7670.5|110
1700793300000|2023-11-24 02:35:00|7674.5|7670.7|7671.3|7668.5|7674.5|7670.8|7665.3|7662.4|148
1700793600000|2023-11-24 02:40:00|7670.6|7667.8|7664.4|7661.6|7671.5|7668.6|7663.4|7659.6|146
1700793900000|2023-11-24 02:45:00|7663.4|7660.6|7658.4|7655.6|7664.5|7661.6|7658.4|7655.1|356
1700794200000|2023-11-24 02:50:00|7659.2|7656.4|7660.4|7657.6|7662.5|7659.6|7657.4|7654.4|187
1700794500000|2023-11-24 02:55:00|7660.2|7656.4|7657.2|7654.4|7663.7|7660.6|7656.1|7652.3|139
1700794800000|2023-11-24 03:00:00|7657.4|7653.6|7652.2|7648.4|7657.5|7654.6|7650.2|7646.6|278
1700795100000|2023-11-24 03:05:00|7651.4|7648.6|7655.2|7651.4|7656.5|7653.6|7651.4|7647.7|81
1700795400000|2023-11-24 03:10:00|7654.4|7651.6|7658.4|7655.6|7659.4|7656.4|7653.2|7650.4|58
1700795700000|2023-11-24 03:15:00|7659.2|7655.4|7651.3|7648.5|7659.4|7656.4|7648.3|7645.5|232
1700796000000|2023-11-24 03:20:00|7651.4|7647.6|7652.4|7649.6|7655.5|7652.6|7650.4|7647.5|160
1700796300000|2023-11-24 03:25:00|7651.6|7648.8|7656.4|7653.6|7657.4|7654.6|7651.6|7648.5|93
1700796600000|2023-11-24 03:30:00|7657.3|7653.5|7655.4|7652.6|7657.4|7654.6|7653.8|7650.5|65
1700796900000|2023-11-24 03:35:00|7656.3|7652.5|7657.3|7653.5|7657.5|7654.6|7654.4|7651.5|82
1700797200000|2023-11-24 03:40:00|7656.4|7653.6|7649.4|7646.6|7656.5|7653.6|7649.4|7646.6|103
1700797500000|2023-11-24 03:45:00|7649.6|7646.8|7652.3|7648.5|7652.5|7649.7|7649.6|7646.7|124
1700797800000|2023-11-24 03:50:00|7652.5|7648.7|7649.5|7645.7|7652.5|7649.6|7648.4|7645.5|37
1700798100000|2023-11-24 03:55:00|7649.4|7646.6|7649.4|7646.6|7650.4|7646.6|7648.3|7645.5|22
1700798400000|2023-11-24 04:00:00|7650.2|7647.4|7649.4|7646.6|7650.4|7647.6|7648.4|7645.5|46
1700798700000|2023-11-24 04:05:00|7649.5|7645.7|7649.4|7646.6|7651.5|7648.6|7648.4|7645.5|54
1700799000000|2023-11-24 04:10:00|7650.3|7646.5|7648.4|7645.6|7650.5|7647.6|7648.4|7645.5|58
1700799300000|2023-11-24 04:15:00|7648.3|7645.5|7651.3|7648.5|7651.5|7648.6|7647.3|7644.5|29
1700799600000|2023-11-24 04:20:00|7651.4|7648.6|7652.4|7649.6|7652.4|7649.6|7650.4|7647.5|20
1700799900000|2023-11-24 04:25:00|7653.3|7649.5|7653.3|7650.5|7654.7|7651.6|7653.3|7649.5|46
1700800200000|2023-11-24 04:30:00|7653.4|7650.6|7651.3|7647.5|7653.4|7650.6|7650.4|7647.5|47
1700800500000|2023-11-24 04:35:00|7651.4|7648.6|7650.4|7646.6|7652.3|7648.6|7649.5|7646.5|17
1700800800000|2023-11-24 04:40:00|7650.3|7646.5|7650.3|7647.5|7651.3|7647.6|7648.4|7645.6|34
1700801100000|2023-11-24 04:45:00|7650.4|7647.6|7646.3|7642.5|7650.4|7647.6|7645.3|7642.5|63
1700801400000|2023-11-24 04:50:00|7646.2|7643.4|7646.4|7643.6|7649.5|7645.7|7646.2|7643.4|71
1700801700000|2023-11-24 04:55:00|7646.5|7643.7|7647.4|7644.6|7647.6|7644.8|7645.4|7641.8|42
1700802000000|2023-11-24 05:00:00|7646.5|7643.6|7640.6|7637.8|7647.5|7644.6|7639.6|7636.7|116
1700802300000|2023-11-24 05:05:00|7641.5|7637.7|7641.6|7638.8|7642.6|7639.8|7640.5|7637.7|53
1700802600000|2023-11-24 05:10:00|7642.4|7639.6|7639.6|7636.8|7643.5|7640.5|7639.5|7636.7|49
1700802900000|2023-11-24 05:15:00|7639.5|7636.7|7637.6|7634.8|7639.6|7636.8|7637.6|7634.7|61
1700803200000|2023-11-24 05:20:00|7638.4|7635.6|7640.6|7637.8|7640.7|7637.8|7638.4|7635.6|79
1700803500000|2023-11-24 05:25:00|7640.7|7636.8|7638.6|7635.8|7640.7|7637.8|7637.6|7634.8|55
1700803800000|2023-11-24 05:30:00|7638.7|7634.9|7647.6|7644.8|7654.7|7651.8|7637.7|7634.8|551
1700804100000|2023-11-24 05:35:00|7648.5|7644.7|7654.6|7651.8|7656.7|7653.8|7645.6|7642.8|176
1700804400000|2023-11-24 05:40:00|7655.5|7651.7|7652.6|7649.8|7655.7|7652.8|7650.6|7647.7|73
1700804700000|2023-11-24 05:45:00|7651.9|7649.1|7655.6|7652.8|7657.9|7654.8|7651.6|7648.7|224
1700805000000|2023-11-24 05:50:00|7656.5|7652.7|7653.6|7650.8|7656.8|7653.8|7653.6|7650|107
1700805300000|2023-11-24 05:55:00|7654.4|7651.6|7656.6|7653.8|7659|7655.2|7654.4|7651.6|70
1700805600000|2023-11-24 06:00:00|7655.8|7652.8|7647.6|7644.8|7657.8|7654.8|7646.5|7642.8|201
1700805900000|2023-11-24 06:05:00|7648.6|7643.8|7651.6|7648.8|7655.8|7652.8|7648.5|7643.8|130
1700806200000|2023-11-24 06:10:00|7651.8|7648|7649.6|7646.8|7652.8|7649.8|7647.6|7644.8|114
1700806500000|2023-11-24 06:15:00|7649.8|7646|7644.9|7642.1|7650.6|7647|7644.6|7641|163
1700806800000|2023-11-24 06:20:00|7644.8|7642|7642.9|7640.1|7644.9|7642.1|7641.8|7639|89
1700807100000|2023-11-24 06:25:00|7643.7|7640.9|7644.9|7642.1|7645.9|7643.1|7641.9|7639|112
1700807400000|2023-11-24 06:30:00|7645.8|7642|7646.9|7644.1|7649|7646|7643.9|7641|180
1700807700000|2023-11-24 06:35:00|7647.7|7644.9|7649.9|7647.1|7650|7647.1|7642.9|7640.1|171
1700808000000|2023-11-24 06:40:00|7650|7646.2|7660.9|7658.1|7661.9|7659.1|7649.9|7646.2|308
1700808300000|2023-11-24 06:45:00|7661|7658.2|7669.9|7666.1|7670|7667.1|7658.9|7656|215
1700808600000|2023-11-24 06:50:00|7670|7666.2|7661.9|7659.1|7673|7670.1|7661.9|7659|193
1700808900000|2023-11-24 06:55:00|7662.9|7659.3|7660|7656.2|7663|7660.1|7657.9|7654.2|136
1700809200000|2023-11-24 07:00:00|7658.9|7656.1|7657.9|7655.1|7660|7657.1|7655.9|7652.7|156
1700809500000|2023-11-24 07:05:00|7658|7654.2|7647|7643.2|7658|7655.1|7646.8|7643.2|213
1700809800000|2023-11-24 07:10:00|7646.1|7643.3|7644.9|7642.1|7651.7|7648.9|7643.9|7640.2|191
1700810100000|2023-11-24 07:15:00|7645|7641.2|7648|7644.2|7648|7645.1|7644.9|7641.2|123
1700810400000|2023-11-24 07:20:00|7647.9|7645.1|7646.9|7644.1|7651|7648.1|7645.9|7643|107
1700810700000|2023-11-24 07:25:00|7647.8|7644|7644.9|7642.1|7650|7647.1|7642.8|7639.2|140
1700811000000|2023-11-24 07:30:00|7645|7641.2|7649.9|7647.1|7652|7649.1|7642.9|7640.1|152
1700811300000|2023-11-24 07:35:00|7650|7647.2|7651.9|7649.1|7654|7651.1|7647.9|7645.1|150
1700811600000|2023-11-24 07:40:00|7652.7|7649.9|7652.9|7650.1|7654|7651.1|7648.8|7646|185
1700811900000|2023-11-24 07:45:00|7654.1|7650.3|7653.9|7651.1|7657.9|7655|7651.9|7649|155
1700812200000|2023-11-24 07:50:00|7652.9|7650.1|7659.8|7656|7660.8|7657.9|7651.9|7649|217
1700812500000|2023-11-24 07:55:00|7659.7|7656.9|7659.6|7655.8|7660.8|7657|7654.7|7651.8|196
1700812800000|2023-11-24 08:00:00|7658.7|7655.9|7667.6|7664.8|7671.7|7668.8|7656.3|7653|603
1700813100000|2023-11-24 08:05:00|7667.7|7663.9|7659.7|7656.9|7668.8|7665.9|7657.6|7654.8|247
1700813400000|2023-11-24 08:10:00|7660.5|7657.7|7663.7|7660.9|7667.6|7663.9|7659.7|7656.8|303
1700813700000|2023-11-24 08:15:00|7663.8|7660|7656.7|7653.9|7663.8|7660.9|7653.7|7650|358
1700814000000|2023-11-24 08:20:00|7657.6|7653.8|7659.6|7655.8|7665.8|7662.9|7656.7|7653.8|330
1700814300000|2023-11-24 08:25:00|7659.5|7656.7|7648.7|7645.9|7662.6|7658.9|7643.3|7640|863
1700814600000|2023-11-24 08:30:00|7649.6|7646.8|7647.7|7644.9|7656.7|7653.9|7645|7642.2|573
1700814900000|2023-11-24 08:35:00|7648.6|7644.8|7644.6|7641.8|7652.7|7649.9|7642.7|7639.9|296
1700815200000|2023-11-24 08:40:00|7644.7|7640.9|7655.6|7652.8|7658.6|7655.7|7643.7|7640.8|343
1700815500000|2023-11-24 08:45:00|7654.7|7651.9|7651.7|7648.9|7655.8|7652.9|7649.5|7646.7|184
1700815800000|2023-11-24 08:50:00|7651.6|7647.8|7655.7|7652.9|7660.6|7656.9|7647.7|7644.8|219
1700816100000|2023-11-24 08:55:00|7655.8|7652|7658.7|7655.9|7662.8|7659.9|7651.7|7648.9|330
1700816400000|2023-11-24 09:00:00|7659.7|7656.9|7649.7|7645.9|7668.6|7664.9|7648.7|7645.9|502
1700816700000|2023-11-24 09:05:00|7648.8|7646|7645.7|7642.9|7654.6|7651.8|7643.3|7640|374
1700817000000|2023-11-24 09:10:00|7644.9|7642.1|7644.7|7641.9|7651.7|7648.8|7641.7|7637.9|359
1700817300000|2023-11-24 09:15:00|7645.6|7642.8|7647.7|7644.9|7651.6|7648.7|7641.7|7638.8|270
1700817600000|2023-11-24 09:20:00|7648.6|7644.8|7654.7|7651.9|7662.6|7659.7|7647.7|7644.8|394
1700817900000|2023-11-24 09:25:00|7653.9|7651.1|7660.5|7657.7|7665.7|7662.9|7652.9|7649.6|345
1700818200000|2023-11-24 09:30:00|7661.4|7657.6|7666.3|7663.5|7673.6|7670.7|7659.5|7656.7|447
1700818500000|2023-11-24 09:35:00|7666.4|7663.6|7674.5|7671.7|7675.5|7672.6|7665.5|7662.6|287
1700818800000|2023-11-24 09:40:00|7674.4|7671.6|7668.5|7665.7|7678.5|7675.7|7668.5|7665.6|398
1700819100000|2023-11-24 09:45:00|7669.4|7665.6|7671.4|7668.6|7675.8|7672.7|7667.5|7664.7|384
1700819400000|2023-11-24 09:50:00|7671.5|7667.7|7671.5|7668.7|7674.8|7672|7668.5|7665.6|383
1700819700000|2023-11-24 09:55:00|7672.4|7668.6|7664.6|7660.8|7673.1|7669.7|7663.4|7660.6|239
1700820000000|2023-11-24 10:00:00|7664.5|7661.7|7670.5|7667.7|7673.5|7670.7|7664.5|7660.8|291
1700820300000|2023-11-24 10:05:00|7671.4|7667.6|7680.4|7677.6|7681.4|7678.1|7671.4|7667.6|246
1700820600000|2023-11-24 10:10:00|7680.5|7676.7|7677.5|7674.7|7681.5|7678.6|7675.5|7672.6|188
1700820900000|2023-11-24 10:15:00|7677.6|7673.8|7679.5|7676.7|7680.5|7677.7|7675.5|7672.6|291
1700821200000|2023-11-24 10:20:00|7678.7|7675.9|7671.5|7668.7|7678.7|7675.9|7670.1|7666.8|279
1700821500000|2023-11-24 10:25:00|7672.4|7668.6|7670.5|7667.7|7672.6|7669.7|7662.5|7659.7|443
1700821800000|2023-11-24 10:30:00|7671.4|7667.6|7670.4|7666.6|7673.5|7670.6|7665.5|7662.6|275
1700822100000|2023-11-24 10:35:00|7670.3|7667.5|7672.5|7669.7|7675.5|7672.6|7667.6|7664.7|189
1700822400000|2023-11-24 10:40:00|7672.4|7668.7|7677.5|7674.7|7681.4|7678.4|7670.5|7667.6|220
1700822700000|2023-11-24 10:45:00|7677.4|7674.6|7671.3|7668.5|7679.5|7676.7|7670.3|7667.5|206
1700823000000|2023-11-24 10:50:00|7671.4|7668.6|7672.3|7668.5|7680.2|7677.4|7670.2|7666.5|272
1700823300000|2023-11-24 10:55:00|7671.4|7668.6|7678.2|7674.4|7680.9|7678.1|7671.3|7668.5|258
1700823600000|2023-11-24 11:00:00|7678.8|7676|7672.3|7669.5|7680.4|7677.5|7672.3|7669.5|305
1700823900000|2023-11-24 11:05:00|7672.4|7668.6|7673.3|7670.5|7677.2|7673.6|7670.5|7667.4|209
1700824200000|2023-11-24 11:10:00|7674.1|7671.3|7676.3|7673.5|7677.4|7674.5|7672.3|7669.4|124
1700824500000|2023-11-24 11:15:00|7677.1|7674.3|7681.4|7678.6|7686.4|7683.5|7673.3|7669.5|528
1700824800000|2023-11-24 11:20:00|7681.5|7677.7|7678.5|7675.7|7683.3|7680.5|7675.8|7673|242
1700825100000|2023-11-24 11:25:00|7679.4|7676.6|7687.5|7684.7|7688.4|7685.5|7677.5|7674.6|220
1700825400000|2023-11-24 11:30:00|7687.4|7684.6|7684.3|7681.5|7687.5|7684.6|7683.5|7680.6|166
1700825700000|2023-11-24 11:35:00|7684.4|7680.6|7683.6|7679.8|7688.4|7685.1|7682.5|7679.2|159
1700826000000|2023-11-24 11:40:00|7683.5|7679.7|7679.4|7675.6|7686.4|7683.5|7677.5|7674.6|217
1700826300000|2023-11-24 11:45:00|7678.5|7675.7|7683.5|7680.7|7684.5|7681.7|7678.4|7674.7|201
1700826600000|2023-11-24 11:50:00|7683.7|7679.9|7683.4|7679.6|7683.8|7680.7|7676.7|7673.6|213
1700826900000|2023-11-24 11:55:00|7683.3|7680.5|7684.5|7681.7|7687.2|7683.9|7680.5|7677.6|222
1700827200000|2023-11-24 12:00:00|7684.4|7681.6|7683.2|7679.4|7691.3|7688.4|7682.3|7679.1|446
1700827500000|2023-11-24 12:05:00|7682.3|7679.5|7673.3|7670.5|7682.4|7679.6|7673.3|7669.5|553
1700827800000|2023-11-24 12:10:00|7674.2|7670.4|7665.4|7662.6|7678.4|7675.5|7665.4|7662.5|844
1700828100000|2023-11-24 12:15:00|7665.2|7662.4|7668.2|7665.4|7671.4|7668.6|7665.2|7662.4|302
1700828400000|2023-11-24 12:20:00|7668.3|7665.5|7669.1|7666.3|7671.3|7668.4|7666.3|7663.4|289
1700828700000|2023-11-24 12:25:00|7669.2|7666.4|7671.2|7668.4|7671.4|7668.5|7667.4|7664.6|316
1700829000000|2023-11-24 12:30:00|7671.3|7667.5|7669.2|7666.4|7672.3|7669.5|7664.2|7660.5|522
1700829300000|2023-11-24 12:35:00|7670.2|7667.4|7666.3|7663.5|7671.3|7668.4|7666.2|7663.4|228
1700829600000|2023-11-24 12:40:00|7667.1|7664.3|7663.3|7660.5|7669.4|7666.6|7662.2|7659.4|261
1700829900000|2023-11-24 12:45:00|7664.2|7660.4|7662.3|7659.5|7665.2|7662.4|7659.4|7656.6|354
1700830200000|2023-11-24 12:50:00|7662.4|7659.6|7660.3|7657.5|7662.4|7659.6|7658.4|7655.6|234
1700830500000|2023-11-24 12:55:00|7660.4|7656.6|7662.3|7659.5|7664.7|7661.6|7659.9|7656.6|319
1700830800000|2023-11-24 13:00:00|7662.4|7658.6|7657.3|7654.5|7662.8|7659.5|7650.3|7647.4|1012
1700831100000|2023-11-24 13:05:00|7657.2|7654.4|7648.6|7645.8|7658.6|7655.5|7645.6|7642.6|1004
1700831400000|2023-11-24 13:10:00|7647.7|7644.9|7652.2|7648.4|7656.4|7653.5|7646.7|7643.9|635
1700831700000|2023-11-24 13:15:00|7651.4|7648.6|7644.6|7641.8|7652.2|7648.9|7644.1|7640.8|637
1700832000000|2023-11-24 13:20:00|7645.6|7641.9|7651.4|7648.6|7653.4|7650.6|7644.6|7641.6|516
1700832300000|2023-11-24 13:25:00|7651.3|7648.5|7639.8|7637|7651.3|7648.5|7634.8|7632|824
1700832600000|2023-11-24 13:30:00|7640.7|7636.9|7615.8|7613|7643.8|7641|7615.8|7612.1|1831
1700832900000|2023-11-24 13:35:00|7616.7|7612.9|7616.7|7613.9|7626.7|7623.8|7615.8|7612.9|936
1700833200000|2023-11-24 13:40:00|7616.8|7614|7617.6|7614.8|7621.6|7618.5|7602.8|7600|1263
1700833500000|2023-11-24 13:45:00|7616.6|7613.8|7612.6|7609.8|7620.1|7616.8|7610.6|7607.7|485
1700833800000|2023-11-24 13:50:00|7613.5|7609.7|7619.6|7616.8|7622.7|7619.8|7607.7|7604.9|716
1700834100000|2023-11-24 13:55:00|7619.7|7615.9|7617.8|7615|7622.5|7618.8|7612.6|7609.8|407
1700834400000|2023-11-24 14:00:00|7617.7|7614.9|7615.9|7612.1|7632.7|7629.9|7614.8|7611.1|2392
1700834700000|2023-11-24 14:05:00|7614.9|7611.4|7622.1|7619.3|7632.8|7630|7606.9|7603.9|1658
1700835000000|2023-11-24 14:10:00|7621.8|7619|7631.9|7628.1|7634.9|7632.1|7618.7|7615|1514
1700835300000|2023-11-24 14:15:00|7631.8|7629|7632.8|7630|7638.9|7636.1|7625.7|7622|1469
1700835600000|2023-11-24 14:20:00|7632.9|7630.1|7640.1|7637.3|7640.2|7637.3|7631.1|7628|1465
1700835900000|2023-11-24 14:25:00|7639.3|7636.5|7617.2|7614.4|7641.1|7638.3|7610.2|7607.4|1456
1700836200000|2023-11-24 14:30:00|7616.4|7613.6|7619.3|7616.5|7630.3|7627.4|7612.3|7609.5|2129
1700836500000|2023-11-24 14:35:00|7620.3|7617.5|7632.8|7630|7636.9|7634.1|7605.8|7602.1|2251
1700836800000|2023-11-24 14:40:00|7632.1|7629.3|7645.8|7643|7648|7645.2|7620.8|7618|2264
1700837100000|2023-11-24 14:45:00|7646.7|7642.9|7660.8|7658|7661|7658.2|7639.2|7636.4|3578
1700837400000|2023-11-24 14:50:00|7661.6|7658.8|7670.6|7667.8|7674.7|7671.9|7658.8|7656|2521
1700837700000|2023-11-24 14:55:00|7670.7|7667.9|7677.8|7675|7682.8|7680|7666.8|7663.9|1873
1700838000000|2023-11-24 15:00:00|7678|7674.2|7689.5|7686.7|7690.7|7686.9|7669.8|7666.2|2254
1700838300000|2023-11-24 15:05:00|7688.6|7685.8|7696|7693.2|7708.7|7705.8|7688.6|7685.8|3553
1700838600000|2023-11-24 15:10:00|7696.1|7693.3|7689.7|7686.9|7696.1|7693.3|7686|7683.2|1714
1700838900000|2023-11-24 15:15:00|7690.7|7687.8|7670.1|7667.3|7693.7|7690.9|7669.1|7666.3|1865
1700839200000|2023-11-24 15:20:00|7670.2|7666.4|7672.1|7669.3|7672.1|7669.3|7656.1|7653.3|2383
1700839500000|2023-11-24 15:25:00|7673|7669.2|7660.2|7657.4|7675|7672.2|7658.1|7654.4|1325
1700839800000|2023-11-24 15:30:00|7661.2|7657.5|7673.1|7670.3|7682.1|7679.3|7654.2|7651.3|1590
1700840100000|2023-11-24 15:35:00|7672.8|7670|7685.1|7682.3|7685.2|7682.3|7668.3|7665.3|1024
1700840400000|2023-11-24 15:40:00|7685.2|7681.4|7694.1|7691.3|7695|7691.4|7681.7|7678.4|1063
1700840700000|2023-11-24 15:45:00|7693.2|7690.4|7695.1|7691.3|7698|7695.2|7687.1|7684.2|849
1700841000000|2023-11-24 15:50:00|7695|7691.2|7692.1|7689.3|7697.2|7694.3|7689.2|7686.3|699
1700841300000|2023-11-24 15:55:00|7691.3|7688.5|7711.2|7707.4|7711.2|7708.3|7686.2|7683.4|2588
1700841600000|2023-11-24 16:00:00|7709.6|7706.8|7697.1|7694.3|7714.2|7711.1|7690.7|7687.5|2167
1700841900000|2023-11-24 16:05:00|7696.3|7693.5|7680.3|7677.5|7702.2|7699.3|7678.5|7675.7|1943
1700842200000|2023-11-24 16:10:00|7679.6|7676.8|7682.3|7679.5|7689.3|7686.5|7678.5|7675.5|1033
1700842500000|2023-11-24 16:15:00|7681.8|7678.5|7685.5|7682.7|7694.5|7691.5|7681.3|7677.7|932
1700842800000|2023-11-24 16:20:00|7684.5|7681.7|7681.3|7678.5|7691.5|7688.7|7677.5|7674.7|1518
1700843100000|2023-11-24 16:25:00|7681.5|7677.7|7700.3|7697.5|7705.3|7701.7|7680.5|7677.5|2228
1700843400000|2023-11-24 16:30:00|7700.5|7696.7|7697.4|7694.6|7705.8|7702.5|7694.1|7690.3|2187
1700843700000|2023-11-24 16:35:00|7696.5|7693.6|7686.5|7683.7|7696.5|7693.7|7681.5|7678.6|2110
1700844000000|2023-11-24 16:40:00|7686.4|7683.6|7683.5|7679.7|7689.6|7686.7|7682.4|7679.6|882
1700844300000|2023-11-24 16:45:00|7683.4|7680.6|7683.5|7680.7|7691.5|7688.7|7672.6|7669.7|1136
1700844600000|2023-11-24 16:50:00|7682.6|7679.8|7655.5|7652.7|7683.5|7680.7|7652.5|7649.7|1881
1700844900000|2023-11-24 16:55:00|7655.6|7651.8|7627.7|7624.9|7656.6|7653.7|7623.7|7620.8|3762
1700845200000|2023-11-24 17:00:00|7626.7|7623.9|7634.6|7631.8|7644.7|7641.8|7621.6|7618.8|2442
1700845500000|2023-11-24 17:05:00|7633.7|7630.9|7635.6|7631.8|7643.1|7639.9|7629.6|7626.8|1308
1700845800000|2023-11-24 17:10:00|7635.7|7632.8|7648.5|7644.7|7655.5|7652.7|7634.6|7631.3|940
1700846100000|2023-11-24 17:15:00|7647.6|7644.8|7657.4|7654.6|7657.6|7654.8|7645.4|7642.4|770
1700846400000|2023-11-24 17:20:00|7657.5|7653.7|7644.5|7641.7|7658.5|7655.7|7641.4|7638.6|1232
1700846700000|2023-11-24 17:25:00|7645.3|7642.5|7644.5|7641.7|7650.5|7647.6|7643.4|7640.6|574
1700847000000|2023-11-24 17:30:00|7644.6|7641.8|7631.5|7628.7|7645.9|7642.6|7630.7|7627.7|869
1700847300000|2023-11-24 17:35:00|7630.7|7627.9|7619.5|7616.7|7632.5|7629.7|7617.4|7614.6|1407
1700847600000|2023-11-24 17:40:00|7619.4|7616.6|7599.7|7596.9|7619.4|7616.6|7590.7|7587.9|2196
1700847900000|2023-11-24 17:45:00|7599.6|7596.8|7605.6|7602.8|7616.6|7613.6|7596.9|7593.8|1116
1700848200000|2023-11-24 17:50:00|7604.7|7601.9|7609.7|7606.9|7617.1|7613.8|7603.7|7600.8|895
1700848500000|2023-11-24 17:55:00|7609.6|7606.8|7599.7|7595.9|7613.6|7610.8|7597.6|7593.9|1113
1700848800000|2023-11-24 18:00:00|7598.9|7596.1|7607.8|7604|7613.6|7608.8|7596.7|7593.9|1288
1700849100000|2023-11-24 18:05:00|7606.9|7603.1|7600.6|7597.8|7610|7606.7|7599.6|7596|890
1700849400000|2023-11-24 18:10:00|7600.8|7597|7586.8|7584|7600.8|7598|7584.8|7581.8|1313
1700849700000|2023-11-24 18:15:00|7586|7583.2|7599.8|7597|7603.8|7600.8|7586|7582.8|848
1700850000000|2023-11-24 18:20:00|7599.9|7596.1|7589.8|7587|7605.8|7602|7589.8|7587|900
1700850300000|2023-11-24 18:25:00|7590.6|7586.8|7559.5|7556.7|7595.8|7593|7556.2|7553.4|7687
1700850600000|2023-11-24 18:30:00|7560.6|7557.8|7535.9|7532.1|7564|7560.7|7515.9|7512.4|3103
1700850900000|2023-11-24 18:35:00|7535.5|7531.7|7526.5|7522.7|7536.1|7533.1|7526.3|7521.4|3421
1700851200000|2023-11-24 18:40:00|7525.6|7522.8|7527.2|7523.4|7540.6|7536.5|7522.3|7519.2|1039
1701039600000|2023-11-26 23:00:00|7532.3|7528.5|7561.3|7557.5|7564.8|7561|7531.3|7526.7|767
1701039900000|2023-11-26 23:05:00|7560.5|7556.7|7569.3|7565.5|7572.3|7568.5|7560.5|7556.7|323
1701040200000|2023-11-26 23:10:00|7568.5|7565.7|7562.5|7558.7|7570.3|7566.7|7559.5|7556.7|204
1701040500000|2023-11-26 23:15:00|7562.1|7558.3|7561.5|7557.7|7564.6|7561.7|7559.6|7555.8|129
1701040800000|2023-11-26 23:20:00|7561.6|7557.8|7571.5|7567.7|7572.6|7569.7|7561.5|7557.8|229
1701041100000|2023-11-26 23:25:00|7571.6|7567.8|7564.5|7561.7|7571.6|7568.8|7564.5|7561.5|61
1701041400000|2023-11-26 23:30:00|7563.5|7559.7|7577.2|7574.4|7579.6|7576.7|7563.3|7559.7|462
1701041700000|2023-11-26 23:35:00|7577.3|7573.5|7571.2|7568.4|7578.7|7575.4|7570.2|7567.4|155
1701042000000|2023-11-26 23:40:00|7571.3|7567.5|7577|7573.2|7579.3|7575.5|7570.2|7567.2|120
1701042300000|2023-11-26 23:45:00|7577.6|7574.8|7577|7573.2|7578.7|7575.4|7576|7573.2|73
1701042600000|2023-11-26 23:50:00|7577.2|7574.2|7579|7575.2|7579.4|7576.4|7575.9|7572.9|185
1701042900000|2023-11-26 23:55:00|7578.9|7576.1|7579.2|7576.4|7581.2|7578.1|7577.2|7574.2|142
1701043200000|2023-11-27 00:00:00|7579.3|7575.5|7577.2|7574.4|7579.7|7575.9|7575.2|7571.9|119
1701043500000|2023-11-27 00:05:00|7577.3|7573.5|7574|7570.2|7577.3|7574.4|7571.9|7568.2|136
1701043800000|2023-11-27 00:10:00|7573.2|7570.4|7573.7|7569.9|7575.7|7572.1|7571.2|7568.2|77
1701044100000|2023-11-27 00:15:00|7572.9|7570.1|7571.9|7569.1|7574|7571.1|7570.9|7567.9|61
1701044400000|2023-11-27 00:20:00|7572|7569.2|7572.9|7570.1|7574|7571.2|7570.9|7567.9|40
1701044700000|2023-11-27 00:25:00|7573|7570.2|7570.9|7568.1|7575|7571.2|7570.9|7567.9|155
1701045000000|2023-11-27 00:30:00|7571.2|7568.4|7571|7567.2|7573|7569.4|7569.2|7566.2|79
1701045300000|2023-11-27 00:35:00|7570.9|7568.1|7573.2|7570.4|7576.1|7573.1|7570.5|7567.2|84
1701045600000|2023-11-27 00:40:00|7574.1|7570.3|7569.2|7566.4|7574.2|7571.4|7568.2|7565.3|82
1701045900000|2023-11-27 00:45:00|7569.4|7565.6|7569.1|7565.3|7570.1|7567.1|7567.2|7564.3|67
1701046200000|2023-11-27 00:50:00|7568.2|7565.4|7570.9|7568.1|7571.2|7568.4|7568.2|7565.3|57
1701046500000|2023-11-27 00:55:00|7571.1|7567.3|7569.1|7565.3|7572.1|7569.1|7568.2|7565.3|86
1701046800000|2023-11-27 01:00:00|7568.2|7565.4|7572.2|7569.4|7579.1|7575.4|7567.2|7564.3|432
1701047100000|2023-11-27 01:05:00|7572.4|7568.6|7572.2|7568.4|7577.4|7574.4|7571.2|7567.6|245
1701047400000|2023-11-27 01:10:00|7571.4|7568.6|7571.2|7568.4|7575.2|7572.4|7557.7|7554.4|537
1701047700000|2023-11-27 01:15:00|7571.4|7567.6|7573.2|7570.4|7573.4|7570.6|7564.2|7560.4|266
1701048000000|2023-11-27 01:20:00|7573.4|7570.6|7578.4|7575.6|7579.4|7576.4|7568.2|7564.6|181
1701048300000|2023-11-27 01:25:00|7579.2|7575.4|7576.2|7573.4|7579.4|7576.4|7575.2|7572.3|158
1701048600000|2023-11-27 01:30:00|7576.4|7572.6|7570.9|7568.1|7576.4|7572.8|7566.9|7563.6|498
1701048900000|2023-11-27 01:35:00|7570.2|7567.4|7557.6|7554.8|7572.1|7568.3|7551.9|7549.1|864
1701049200000|2023-11-27 01:40:00|7557.5|7553.7|7538.8|7536|7557.6|7554.8|7536.9|7534.1|940
1701049500000|2023-11-27 01:45:00|7538.9|7536.1|7535.9|7533.1|7543.8|7540.3|7533.9|7531|514
1701049800000|2023-11-27 01:50:00|7536.1|7532.3|7536.8|7534|7542.9|7540.1|7534.9|7532|345
1701050100000|2023-11-27 01:55:00|7536.6|7533.8|7530.9|7528.1|7536.8|7533.8|7526.9|7523.6|385
1701050400000|2023-11-27 02:00:00|7531.8|7528|7535.9|7533.1|7537.1|7533.3|7529.9|7527|227
1701050700000|2023-11-27 02:05:00|7536.1|7532.3|7531.1|7527.3|7536.1|7532.8|7523.3|7520|195
1701051000000|2023-11-27 02:10:00|7530.9|7527.1|7526.6|7523.8|7534.1|7531.1|7524.9|7522|193
1701051300000|2023-11-27 02:15:00|7526.9|7524.1|7524.8|7522|7528.8|7526|7523|7520.2|127
1701051600000|2023-11-27 02:20:00|7524.6|7521.8|7528.8|7525|7529.1|7526.2|7522.6|7519|137
1701051900000|2023-11-27 02:25:00|7528|7525.2|7527|7524.2|7529.8|7526.7|7525|7522|234
1701052200000|2023-11-27 02:30:00|7527.8|7524|7525|7522.2|7528.1|7525.2|7519|7515.3|371
1701052500000|2023-11-27 02:35:00|7524.6|7521.8|7522.6|7519.8|7533.8|7530.2|7519.6|7516.7|330
1701052800000|2023-11-27 02:40:00|7522.8|7520|7521|7518.2|7523|7520.2|7515.6|7512.8|294
1701053100000|2023-11-27 02:45:00|7520.8|7517|7511.8|7508|7522.8|7519.8|7509|7505.7|465
1701053400000|2023-11-27 02:50:00|7511.7|7508.9|7509.7|7506.9|7514.1|7511.2|7507|7504.2|585
1701053700000|2023-11-27 02:55:00|7509.5|7506.7|7509.5|7506.7|7512.7|7509.9|7506.5|7503.7|210
1701054000000|2023-11-27 03:00:00|7509.7|7505.9|7508.7|7505.9|7511.7|7508.7|7506.5|7502.9|233
1701054300000|2023-11-27 03:05:00|7509.5|7505.7|7489.7|7486.9|7509.5|7506.2|7486.7|7483.9|1247
1701054600000|2023-11-27 03:10:00|7489|7486.2|7493.8|7491|7497.8|7494.9|7489|7486|326
1701054900000|2023-11-27 03:15:00|7494.8|7492|7494.7|7491.9|7495.8|7493|7492.8|7490|138
1701055200000|2023-11-27 03:20:00|7494.8|7492|7490|7487.2|7495.8|7492.9|7489.8|7487|267
1701055500000|2023-11-27 03:25:00|7489.3|7486.5|7495.7|7492.9|7495.8|7492.9|7484.8|7482|278
1701055800000|2023-11-27 03:30:00|7495|7492.2|7498|7495.2|7500|7497.2|7495|7492|223
1701056100000|2023-11-27 03:35:00|7497|7494.2|7496|7493.2|7497.2|7494.2|7493|7490|81
1701056400000|2023-11-27 03:40:00|7495.7|7492.9|7498.2|7495.4|7499.2|7496.2|7494|7491|73
1701056700000|2023-11-27 03:45:00|7498.3|7494.5|7496|7493.2|7498.3|7495.2|7492.3|7489.5|139
1701057000000|2023-11-27 03:50:00|7496.8|7493|7499|7496.2|7499.5|7496.2|7495|7492.2|74
1701057300000|2023-11-27 03:55:00|7498|7495.2|7499|7495.2|7500.2|7497.2|7498|7495|65
1701057600000|2023-11-27 04:00:00|7498.8|7495|7496|7493.2|7499.2|7495.5|7496|7493.2|167
1701057900000|2023-11-27 04:05:00|7496.2|7493.4|7493|7490.2|7496.5|7493.4|7492|7489.2|136
1701058200000|2023-11-27 04:10:00|7493.9|7490.1|7489.3|7486.5|7494.2|7491.4|7485.7|7482.7|527
1701058500000|2023-11-27 04:15:00|7489.5|7486.7|7485.7|7482.9|7489.7|7486.9|7479.3|7476|542
1701058800000|2023-11-27 04:20:00|7485.5|7481.7|7482.7|7479.9|7486|7482.9|7482.7|7479.9|37
1701059100000|2023-11-27 04:25:00|7483.5|7479.7|7484.8|7481|7484.8|7481.9|7482.7|7479.7|37
1701059400000|2023-11-27 04:30:00|7484.7|7480.9|7483|7480.2|7484.8|7481.9|7483|7480|41
1701059700000|2023-11-27 04:35:00|7482.8|7480|7482.8|7480|7483.7|7480.9|7480|7477|128
1701060000000|2023-11-27 04:40:00|7482.7|7479.9|7482.7|7479.9|7483.8|7480.9|7481.8|7478.7|63
1701060300000|2023-11-27 04:45:00|7482.8|7479|7481.8|7479|7484.8|7481.9|7481|7478.2|60
1701060600000|2023-11-27 04:50:00|7482.7|7479.9|7481.7|7478.9|7483.8|7480.9|7480.7|7477.9|94
1701060900000|2023-11-27 04:55:00|7482.7|7479.9|7487.5|7484.7|7492.5|7488.7|7481.7|7478.9|412
1701061200000|2023-11-27 05:00:00|7488.4|7484.6|7487.7|7484.9|7489.5|7486.6|7486.2|7483.4|128
1701061500000|2023-11-27 05:05:00|7488.7|7485.9|7488.7|7485.9|7490.5|7487.6|7488.5|7485.6|43
1701061800000|2023-11-27 05:10:00|7488.5|7485.7|7490.2|7487.4|7492.5|7489.6|7488.5|7485.7|128
1701062100000|2023-11-27 05:15:00|7490.4|7487.6|7490.4|7487.6|7491.5|7488.7|7490.4|7487.6|33
1701062400000|2023-11-27 05:20:00|7490.5|7487.7|7490.5|7487.7|7492.5|7489.6|7488.5|7485.6|82
1701062700000|2023-11-27 05:25:00|7490.4|7487.6|7488.4|7485.6|7491.5|7488.4|7484.5|7481.2|158
1701063000000|2023-11-27 05:30:00|7488.5|7485.7|7499.4|7496.6|7500.5|7497.6|7488.4|7484.7|363
1701063300000|2023-11-27 05:35:00|7498.7|7495.9|7499.4|7496.6|7501.5|7497.9|7495.5|7492.1|129
1701063600000|2023-11-27 05:40:00|7499.5|7496.7|7504.7|7501.9|7505.9|7502.9|7499.4|7495.7|168
1701063900000|2023-11-27 05:45:00|7505.4|7502.6|7503|7499.2|7506.5|7503.6|7500.7|7497.9|123
1701064200000|2023-11-27 05:50:00|7502.7|7498.9|7504.7|7501.9|7506.9|7503.9|7500.7|7497.9|237
1701064500000|2023-11-27 05:55:00|7504.9|7501.1|7503.7|7500.9|7504.9|7501.9|7498.6|7495.1|197
1701064800000|2023-11-27 06:00:00|7503.9|7500.1|7506.7|7503.9|7509.7|7506.9|7501.7|7498.8|275
1701065100000|2023-11-27 06:05:00|7507.6|7503.8|7508.9|7505.1|7508.9|7505.9|7500.7|7497.8|241
1701065400000|2023-11-27 06:10:00|7508.7|7505.9|7507.7|7504.9|7509.9|7506.9|7505.7|7502.8|210
1701065700000|2023-11-27 06:15:00|7507.9|7505.1|7505.7|7502.9|7509.7|7506.9|7503.9|7501.1|128
1701066000000|2023-11-27 06:20:00|7506.9|7503.1|7505.7|7502.9|7507.9|7504.9|7504.7|7501.8|91
1701066300000|2023-11-27 06:25:00|7505|7502.2|7506.7|7503.9|7508.9|7505.9|7504.7|7501.9|98
1701066600000|2023-11-27 06:30:00|7506.9|7503.1|7504.9|7501.1|7510.2|7506.9|7494.7|7491.9|340
1701066900000|2023-11-27 06:35:00|7504.1|7501.3|7506.7|7503.9|7507.7|7504.9|7502.9|7500.1|223
1701067200000|2023-11-27 06:40:00|7506.9|7503.1|7504.7|7501.9|7510.2|7506.9|7503.4|7500.1|175
1701067500000|2023-11-27 06:45:00|7504.1|7501.3|7498.7|7495.9|7504.9|7502.1|7495.9|7492.9|309
1701067800000|2023-11-27 06:50:00|7498.9|7495.1|7496.9|7493.1|7500.1|7496.8|7494.9|7491.9|161
1701068100000|2023-11-27 06:55:00|7496.1|7493.3|7507.9|7504.1|7507.9|7504.9|7495.9|7492.6|186
1701068400000|2023-11-27 07:00:00|7507.7|7504.9|7514.8|7512|7517.9|7515|7505.7|7502.8|382
1701068700000|2023-11-27 07:05:00|7514.9|7512.1|7521.8|7519|7522.6|7519.8|7513.8|7511|345
1701069000000|2023-11-27 07:10:00|7522.6|7519.8|7521.9|7518.1|7525.8|7523|7520.8|7518|213
1701069300000|2023-11-27 07:15:00|7521.8|7519|7520.8|7518|7524.9|7522|7519.9|7517|126
1701069600000|2023-11-27 07:20:00|7520.9|7517.1|7519.9|7517.1|7520.9|7518.1|7516.6|7513.3|189
1701069900000|2023-11-27 07:25:00|7519.8|7517|7517.8|7515|7521.9|7519|7515.9|7513.1|134
1701070200000|2023-11-27 07:30:00|7517.9|7514.1|7518.8|7516|7520.9|7517.3|7515.6|7512.8|168
1701070500000|2023-11-27 07:35:00|7518.9|7516.1|7519.9|7516.1|7521.9|7519.1|7515.9|7513|145
1701070800000|2023-11-27 07:40:00|7518.9|7516|7522.8|7520|7525.9|7523.1|7517.8|7515|418
1701071100000|2023-11-27 07:45:00|7522.9|7519.1|7523.6|7519.8|7530.3|7527.5|7519.5|7516.7|657
1701071400000|2023-11-27 07:50:00|7523.5|7520.7|7520.5|7517.7|7526.6|7523.8|7519.5|7516.7|291
1701071700000|2023-11-27 07:55:00|7520.6|7516.8|7502.8|7500|7520.6|7516.8|7499.9|7497.1|712
1701072000000|2023-11-27 08:00:00|7502.5|7499.7|7495.5|7492.7|7502.6|7499.7|7484.1|7480.8|1120
1701072300000|2023-11-27 08:05:00|7494.8|7492|7487.8|7485|7495.6|7492.7|7484.6|7481.5|564
1701072600000|2023-11-27 08:10:00|7488.5|7485.7|7488.8|7486|7494.3|7491.5|7487.5|7483.8|551
1701072900000|2023-11-27 08:15:00|7488.6|7485.8|7479.6|7476.8|7497.6|7494.7|7477.8|7474.8|905
1701073200000|2023-11-27 08:20:00|7480.3|7477.5|7484.3|7480.5|7495.5|7492.5|7479.3|7476.5|661
1701073500000|2023-11-27 08:25:00|7484.5|7480.7|7494.3|7490.5|7495.3|7492.4|7479.5|7476.5|1051
1701073800000|2023-11-27 08:30:00|7493.3|7490.4|7508.2|7505.4|7509.2|7505.7|7491.5|7488.5|925
1701074100000|2023-11-27 08:35:00|7509|7505.2|7508.5|7505.7|7510.7|7507.4|7502.2|7499.4|554
1701074400000|2023-11-27 08:40:00|7507.8|7505|7502.3|7498.5|7511.5|7507.8|7498.1|7494.7|527
1701074700000|2023-11-27 08:45:00|7501.5|7498.7|7521.2|7518.4|7522.3|7519.4|7501.5|7498.5|652
1701075000000|2023-11-27 08:50:00|7521.3|7518.5|7515.2|7512.4|7524.3|7521.4|7510.7|7507.5|631
1701075300000|2023-11-27 08:55:00|7515.3|7511.5|7513.3|7510.5|7517.3|7514.4|7509.2|7506.2|351
1701075600000|2023-11-27 09:00:00|7514.2|7510.4|7528.3|7524.5|7529.3|7526.4|7511.7|7508.9|622
1701075900000|2023-11-27 09:05:00|7527.2|7524.4|7522.2|7519.4|7535.3|7532.4|7522.2|7518.5|760
1701076200000|2023-11-27 09:10:00|7521.2|7518.4|7526.2|7523.4|7534.3|7531.4|7521.2|7518.4|489
1701076500000|2023-11-27 09:15:00|7526.3|7523.5|7496.3|7493.5|7528.3|7525.4|7493.5|7490.5|721
1701076800000|2023-11-27 09:20:00|7495.7|7492.9|7495|7492.2|7510.7|7507.7|7494.8|7491.9|602
1701077100000|2023-11-27 09:25:00|7494.8|7492|7498.8|7495|7501.2|7498.4|7493.8|7490.9|385
1701077400000|2023-11-27 09:30:00|7497.8|7496|7490|7487.2|7499.8|7497|7488.2|7485.2|436
1701077700000|2023-11-27 09:35:00|7489.8|7487|7492|7489.2|7496|7493|7489.2|7486.2|329
1701078000000|2023-11-27 09:40:00|7491.8|7489|7490.2|7487.4|7504|7500.7|7486.8|7483.4|609
1701078300000|2023-11-27 09:45:00|7490|7487.2|7485.9|7483.1|7491.3|7488.2|7473.2|7470.2|986
1701078600000|2023-11-27 09:50:00|7486.7|7483.9|7485.9|7483.1|7490.2|7487.2|7482.9|7479.2|552
1701078900000|2023-11-27 09:55:00|7486|7482.2|7465|7462.2|7487|7484.1|7464|7460.4|1303
1701079200000|2023-11-27 10:00:00|7466.2|7462.4|7453.2|7450.4|7467|7463.2|7436.5|7433.5|2533
1701079500000|2023-11-27 10:05:00|7453|7449.2|7449.2|7446.4|7455.2|7452.4|7443.2|7440.2|617
1701079800000|2023-11-27 10:10:00|7448.2|7445.4|7452.2|7449.4|7452.2|7449.4|7437.2|7434.4|774
1701080100000|2023-11-27 10:15:00|7451.2|7448.4|7446.2|7443.4|7453.2|7450.4|7441.2|7438.2|508
1701080400000|2023-11-27 10:20:00|7446.4|7442.6|7427.2|7424.4|7449.4|7446.4|7423.4|7420.4|1064
1701080700000|2023-11-27 10:25:00|7426.5|7423.7|7427.2|7424.4|7430|7426.6|7418.4|7415.2|1476
1701081000000|2023-11-27 10:30:00|7426.5|7423.7|7424.2|7421.4|7430.4|7427.4|7419.4|7416.2|665
1701081300000|2023-11-27 10:35:00|7424.4|7420.6|7429.2|7426.4|7438.4|7435.6|7423.2|7420.4|714
1701081600000|2023-11-27 10:40:00|7429.4|7425.6|7430.2|7427.4|7435.2|7432.4|7425.2|7422.4|532
1701081900000|2023-11-27 10:45:00|7429.4|7426.6|7424.2|7421.4|7432.2|7429.4|7424.2|7420.9|292
1701082200000|2023-11-27 10:50:00|7425.4|7421.6|7420.2|7417.4|7425.4|7421.6|7417.1|7413.6|665
1701082500000|2023-11-27 10:55:00|7420.4|7416.6|7434.9|7432.1|7436.1|7432.8|7420.2|7416.6|743
1701082800000|2023-11-27 11:00:00|7434.1|7431.3|7435.9|7433.1|7437.1|7434.1|7430.9|7428.1|399
1701083100000|2023-11-27 11:05:00|7435.2|7432.4|7428.1|7425.3|7439.1|7435.3|7425.1|7422.3|453
1701083400000|2023-11-27 11:10:00|7429.1|7425.1|7435.6|7432.8|7438.1|7435.1|7422.1|7418.4|585
1701083700000|2023-11-27 11:15:00|7435.7|7432.9|7438.9|7436.1|7441.9|7439.1|7427.1|7424.3|598
1701084000000|2023-11-27 11:20:00|7438.2|7435.4|7442.6|7439.8|7446.4|7442.8|7434.9|7431.9|703
1701084300000|2023-11-27 11:25:00|7442.3|7439.5|7445.4|7441.6|7450.4|7447.5|7439.6|7436.6|525
1701084600000|2023-11-27 11:30:00|7445.3|7442.5|7461.6|7458.8|7462.6|7459.8|7445.3|7441.6|811
1701084900000|2023-11-27 11:35:00|7462.4|7458.6|7469.6|7466.8|7475.4|7472.5|7455.6|7452.6|1148
1701085200000|2023-11-27 11:40:00|7469.4|7466.6|7468.6|7465.8|7474.8|7471.8|7467.6|7464.8|414
1701085500000|2023-11-27 11:45:00|7469.8|7466|7463.6|7460.8|7472.8|7470|7462.6|7459.6|394
1701085800000|2023-11-27 11:50:00|7464.4|7460.6|7465.9|7463.1|7466.3|7463.1|7459.6|7456.8|316
1701086100000|2023-11-27 11:55:00|7464.9|7462.1|7469.9|7467.1|7473.1|7470.3|7463.9|7461|465
1701086400000|2023-11-27 12:00:00|7469.3|7466.5|7470.9|7468.1|7473.9|7470.6|7464.1|7461.3|610
1701086700000|2023-11-27 12:05:00|7471.8|7468|7471.1|7468.3|7477.1|7474.3|7458.1|7455.1|1204
1701087000000|2023-11-27 12:10:00|7470.9|7468.1|7479.9|7477.1|7481.1|7478.1|7469.1|7466.3|507
1701087300000|2023-11-27 12:15:00|7480.8|7478|7478.1|7475.3|7481.1|7478.1|7468.9|7466|636
1701087600000|2023-11-27 12:20:00|7477.9|7475.1|7471.1|7467.3|7479.1|7476.1|7469.1|7465.8|553
1701087900000|2023-11-27 12:25:00|7470.1|7467.1|7468.1|7465.3|7478.9|7476|7468.1|7465.3|452
1701088200000|2023-11-27 12:30:00|7468.8|7466|7475.8|7473|7476.9|7474|7468.3|7465.3|411
1701088500000|2023-11-27 12:35:00|7474.9|7472.1|7507.3|7504.5|7508.3|7505.2|7473.9|7471|1587
1701088800000|2023-11-27 12:40:00|7506.5|7503.5|7503.1|7499.3|7512.1|7509.2|7497.3|7494.3|1537
1701089100000|2023-11-27 12:45:00|7502.3|7499.5|7507|7504.2|7510.1|7506.5|7502.3|7499.3|615
1701089400000|2023-11-27 12:50:00|7507.1|7503.3|7501.3|7498.5|7507.3|7504.5|7501.3|7498.3|444
1701089700000|2023-11-27 12:55:00|7500.6|7497.8|7496.5|7492.7|7501.5|7498.5|7478.3|7474.5|1274
1701090000000|2023-11-27 13:00:00|7496.3|7493.5|7500.5|7497.7|7513.5|7510.7|7494.3|7491.5|1645
1701090300000|2023-11-27 13:05:00|7500.3|7497.5|7501.3|7498.5|7512.1|7509.3|7494.3|7491.5|1393
1701090600000|2023-11-27 13:10:00|7502|7499.2|7528|7525.2|7531.1|7528.2|7500.3|7497|1923
1701090900000|2023-11-27 13:15:00|7528.7|7525.9|7531|7528.2|7540.8|7538|7520|7517|1635
1701091200000|2023-11-27 13:20:00|7531.8|7528|7533.2|7529.4|7539.2|7535.5|7522|7519.2|1378
1701091500000|2023-11-27 13:25:00|7532.2|7529.2|7522.2|7519.4|7537.2|7534.2|7520.2|7517.4|737
1701091800000|2023-11-27 13:30:00|7523|7519.2|7524.7|7521.9|7531.8|7529|7514.8|7512|1005
1701092100000|2023-11-27 13:35:00|7524.8|7522|7497.2|7494.4|7526.7|7523.9|7492.2|7489.4|1507
1701092400000|2023-11-27 13:40:00|7497.8|7495|7491.2|7488.4|7506.2|7503.2|7488.8|7485.4|942
1701092700000|2023-11-27 13:45:00|7490.7|7487.4|7499|7496.2|7505.5|7502.4|7486|7483|996
1701093000000|2023-11-27 13:50:00|7498.3|7495.5|7499|7496.2|7504|7501.2|7492.5|7489.7|754
1701093300000|2023-11-27 13:55:00|7500|7496.4|7486|7483.2|7511.8|7509|7483|7480.2|1480
1701093600000|2023-11-27 14:00:00|7486.2|7482.4|7544|7541.2|7546.2|7543.2|7485.7|7482.4|4738
1701093900000|2023-11-27 14:05:00|7546.2|7543.4|7536|7533.2|7550.8|7548|7529|7526|2157
1701094200000|2023-11-27 14:10:00|7536.8|7533|7530|7527.2|7539.8|7537|7526|7523|1033
1701094500000|2023-11-27 14:15:00|7530.2|7526.4|7524.7|7521.9|7533.5|7530.4|7511|7508.2|1786
1701094800000|2023-11-27 14:20:00|7525.4|7522.6|7536.2|7533.4|7544.2|7540.9|7525.4|7522.6|1908
1701095100000|2023-11-27 14:25:00|7537|7533.2|7547|7544.2|7548.4|7545.6|7531|7528.2|1717
1701095400000|2023-11-27 14:30:00|7547.2|7543.4|7519.7|7516.9|7547.2|7544.1|7516.5|7513.7|2171
1701095700000|2023-11-27 14:35:00|7520.4|7517.6|7528.5|7524.7|7538.5|7534.7|7513.4|7510.6|1444
1701096000000|2023-11-27 14:40:00|7527.4|7524.6|7501.4|7498.6|7527.9|7524.6|7496.7|7493.7|2102
1701096300000|2023-11-27 14:45:00|7501.2|7498.4|7541|7538.2|7552.9|7549.4|7500.4|7497.4|3244
1701096600000|2023-11-27 14:50:00|7542.5|7538.7|7539.4|7536.6|7555.4|7552.1|7535.4|7532.4|2036
1701096900000|2023-11-27 14:55:00|7539.7|7536.9|7540.4|7537.6|7555|7551.9|7539.4|7536.4|1715
1701097200000|2023-11-27 15:00:00|7540.5|7536.7|7547|7544.2|7560.2|7557.4|7537.4|7534.4|2713
1701097500000|2023-11-27 15:05:00|7548.2|7544.4|7545.5|7542.7|7554.4|7551.6|7536.7|7533.9|1874
1701097800000|2023-11-27 15:10:00|7546.5|7543.4|7561.4|7558.6|7561.5|7558.6|7545.5|7542.7|1555
1701098100000|2023-11-27 15:15:00|7561.5|7557.7|7570.4|7567.6|7577.4|7574.6|7559.4|7556.4|2995
1701098400000|2023-11-27 15:20:00|7569.6|7566.8|7575.4|7572.6|7585.2|7582.4|7563.4|7560.6|2457
1701098700000|2023-11-27 15:25:00|7575.2|7572.4|7588.1|7584.3|7591.1|7587.6|7569.6|7566.6|1599
1701099000000|2023-11-27 15:30:00|7587.2|7584.4|7588.1|7585.3|7595.2|7592.4|7583.1|7579.3|1209
1701099300000|2023-11-27 15:35:00|7588.4|7585.6|7599.4|7596.6|7629.9|7627.1|7576.1|7573.3|8797
1701099600000|2023-11-27 15:40:00|7599.6|7595.8|7583.6|7580.8|7609.4|7606.6|7579.7|7576.4|3408
1701099900000|2023-11-27 15:45:00|7583.2|7580.4|7577.7|7574.9|7596.6|7593.6|7566.7|7562.9|2666
1701100200000|2023-11-27 15:50:00|7576.7|7573.9|7555.9|7553.1|7577.7|7574.8|7551.7|7548.9|1886
1701100500000|2023-11-27 15:55:00|7555.7|7551.9|7547.7|7544.9|7562.6|7559.8|7536.2|7533.4|1714
1701100800000|2023-11-27 16:00:00|7546.7|7543.9|7555.9|7553.1|7558.1|7554.9|7531.9|7529.1|2100
1701101100000|2023-11-27 16:05:00|7556.6|7553.8|7530.1|7527.3|7565.9|7563.1|7529.2|7526.4|2688
1701101400000|2023-11-27 16:10:00|7530.2|7526.4|7523.1|7520.3|7533.2|7529.9|7517.2|7514.4|2307
1701101700000|2023-11-27 16:15:00|7522.4|7519.6|7523.1|7520.3|7540.9|7537.1|7515.1|7512.1|2016
1701102000000|2023-11-27 16:20:00|7523.2|7519.4|7547.7|7543.9|7547.9|7544.9|7518.1|7514.4|1761
1701102300000|2023-11-27 16:25:00|7547.6|7544.8|7550.4|7547.6|7555.1|7551.5|7541.7|7538.9|2758
1701102600000|2023-11-27 16:30:00|7549.6|7546.8|7523.9|7521.1|7565.6|7562.8|7523.8|7520.5|2859
1701102900000|2023-11-27 16:35:00|7522.9|7520.1|7529.8|7527|7537.6|7534.3|7522.8|7520|1323
1701103200000|2023-11-27 16:40:00|7529.9|7526.1|7524.9|7522.1|7530.9|7528|7513.9|7511.1|2064
1701103500000|2023-11-27 16:45:00|7524.3|7521.5|7531.8|7529|7534.9|7532|7517.9|7515.1|1280
1701103800000|2023-11-27 16:50:00|7532.4|7529.6|7509.9|7506.1|7548.6|7545.5|7508.6|7505.5|1790
1701104100000|2023-11-27 16:55:00|7510.3|7506.5|7531.1|7528.3|7539.1|7536.1|7509.1|7506.3|1592
1701104400000|2023-11-27 17:00:00|7530.1|7527.3|7538.1|7535.3|7545.9|7543|7529.1|7525.8|1438
1701104700000|2023-11-27 17:05:00|7539.1|7536.3|7534.3|7531.5|7551.1|7548|7534.3|7531.5|1230
1701105000000|2023-11-27 17:10:00|7534.1|7531.3|7533.3|7530.5|7542.3|7539.3|7532.1|7529.1|814
1701105300000|2023-11-27 17:15:00|7534.1|7531.3|7546.8|7544|7554.9|7551.1|7531.1|7528.3|1897
1701105600000|2023-11-27 17:20:00|7546.9|7543.1|7551.8|7549|7556.9|7554.1|7542.9|7540.1|1087
1701105900000|2023-11-27 17:25:00|7551.1|7548.3|7544.9|7542.1|7551.1|7548.3|7539.9|7537|744
1701106200000|2023-11-27 17:30:00|7543.9|7541.1|7541.9|7538.1|7549.9|7547.1|7522.3|7519.5|1643
1701106500000|2023-11-27 17:35:00|7542.1|7538.3|7537.3|7534.5|7550.9|7548|7534.3|7531.5|1680
1701106800000|2023-11-27 17:40:00|7536.8|7533.5|7524.6|7521.8|7541.1|7538.3|7522.6|7519.8|1125
1701107100000|2023-11-27 17:45:00|7525.6|7521.7|7486.1|7483.3|7529.6|7526.8|7485.8|7482.5|2702
1701107400000|2023-11-27 17:50:00|7486|7483.2|7470.3|7467.5|7486.1|7483.2|7463.1|7460.2|3018
1701107700000|2023-11-27 17:55:00|7471|7468.2|7474.1|7470.3|7478.5|7475.5|7462.1|7459.3|1710
1701108000000|2023-11-27 18:00:00|7474.3|7470.5|7478.1|7475.3|7481.3|7477.5|7461.3|7458.5|2199
1701108300000|2023-11-27 18:05:00|7479.1|7476.3|7505.5|7502.7|7506.6|7503.7|7477.1|7473.8|2516
1701108600000|2023-11-27 18:10:00|7506.1|7503.3|7500.5|7497.7|7517.6|7514.8|7494.8|7491.5|2596
1701108900000|2023-11-27 18:15:00|7501.6|7497.8|7523.5|7519.7|7526.1|7522.5|7501.5|7497.8|1424
1701109200000|2023-11-27 18:20:00|7523.3|7519.5|7545.1|7542.3|7555|7552.2|7522.3|7519.5|2048
1701109500000|2023-11-27 18:25:00|7545.5|7542.7|7544.5|7541.7|7553.1|7550.3|7535.6|7532.8|1397
1701109800000|2023-11-27 18:30:00|7544.6|7540.8|7557.1|7554.3|7558|7554.7|7542.3|7538.7|1503
1701110100000|2023-11-27 18:35:00|7557.3|7554.5|7561.1|7558.3|7564|7561|7556.1|7553.2|1058
1701110400000|2023-11-27 18:40:00|7561.8|7559|7550.1|7547.3|7562.1|7559.2|7541.1|7538.2|1260
1701110700000|2023-11-27 18:45:00|7551.1|7548.3|7543.2|7540.4|7551.1|7548.3|7538.3|7535.5|992
1701111000000|2023-11-27 18:50:00|7544|7541.2|7554.2|7551.4|7556.3|7553.4|7540.5|7537.5|759
1701111300000|2023-11-27 18:55:00|7555|7552.2|7543.5|7540.7|7558.7|7555.2|7539.7|7536.7|1819
1701111600000|2023-11-27 19:00:00|7543.3|7540.5|7534.5|7531.7|7550.3|7546.5|7532.7|7529.7|1902
1701111900000|2023-11-27 19:05:00|7533.8|7531|7537.7|7533.9|7539.7|7536.9|7531.7|7528.4|1744
1701112200000|2023-11-27 19:10:00|7537.5|7534.7|7520.7|7517.9|7545|7541.7|7520.7|7517.9|1612
1701112500000|2023-11-27 19:15:00|7520.5|7517.7|7495.8|7493|7530.3|7527.5|7495.7|7492|2833
1701112800000|2023-11-27 19:20:00|7496.7|7492.9|7502.8|7500|7508.7|7504.9|7486.3|7483|2256
1701113100000|2023-11-27 19:25:00|7502.7|7499.9|7491|7488.2|7507.7|7504.9|7490|7487.2|9960
1701113400000|2023-11-27 19:30:00|7491.2|7488.4|7499|7496.2|7504|7501|7490|7487.2|2176
1701113700000|2023-11-27 19:35:00|7498.8|7496|7517|7514.2|7518|7515.1|7498.8|7495.2|886
1701114000000|2023-11-27 19:40:00|7516.9|7514.1|7502.4|7498.6|7516.9|7514.1|7501.2|7497.4|1005
1701114300000|2023-11-27 19:45:00|7502.2|7499.4|7497.2|7494.4|7503.4|7500.4|7496.2|7493.4|342
1701114600000|2023-11-27 19:50:00|7497.4|7493.6|7501|7498.2|7502.2|7499.2|7496.5|7493.4|226
1701114900000|2023-11-27 19:55:00|7501.2|7498.4|7504.2|7501.4|7504.2|7501.4|7499.4|7496.4|163
1701115200000|2023-11-27 20:00:00|7504.9|7502.1|7506.9|7504.1|7510.9|7507.2|7503.4|7500.4|441
1701115500000|2023-11-27 20:05:00|7507|7503.1|7503.9|7500.1|7507|7504.2|7501|7498.2|283
1701115800000|2023-11-27 20:10:00|7503.7|7501.1|7500.9|7498.1|7504.7|7501.9|7498.9|7496.1|230
1701116100000|2023-11-27 20:15:00|7501|7498.2|7500|7497.2|7503|7500.2|7498.4|7495.2|371
1701116400000|2023-11-27 20:20:00|7500.7|7497.9|7500.4|7497.6|7503|7500.2|7499|7496.1|390
1701116700000|2023-11-27 20:25:00|7500.2|7497.4|7501|7497.2|7502.2|7499.2|7498|7495.2|510
1701117000000|2023-11-27 20:30:00|7500.9|7498.1|7502.9|7500.1|7502.9|7500.1|7499.9|7496.2|203
1701117300000|2023-11-27 20:35:00|7501.9|7499.1|7497.1|7494.3|7503.9|7500.6|7496|7493.1|407
1701117600000|2023-11-27 20:40:00|7497.2|7494.4|7498.9|7496.1|7501.1|7497.9|7496.2|7493.1|231
1701117900000|2023-11-27 20:45:00|7499.9|7497.1|7504.9|7502.1|7505.9|7502.3|7498.7|7495.9|328
1701118200000|2023-11-27 20:50:00|7505.7|7501.9|7508.9|7506.1|7512.2|7509.4|7504.9|7501.6|762
1701118500000|2023-11-27 20:55:00|7508.2|7505.4|7509.1|7505.3|7511.9|7509.1|7505.9|7503.1|514
1701118800000|2023-11-27 21:00:00|7508.9|7506.1|7510.9|7508.1|7511.1|7508.3|7507.2|7504.1|147
1701119100000|2023-11-27 21:05:00|7510.1|7507.3|7508.9|7505.1|7510.1|7507.3|7504.1|7500.8|106
1701119400000|2023-11-27 21:10:00|7508.7|7504.9|7507.9|7505.1|7509.9|7507.1|7506.9|7503.9|84
1701119700000|2023-11-27 21:15:00|7507.7|7504.9|7508.9|7506.1|7509.9|7506.9|7507.1|7504.1|65
1701120000000|2023-11-27 21:20:00|7509.7|7505.9|7508.9|7506.1|7509.9|7506.9|7508.1|7504.8|73
1701120300000|2023-11-27 21:25:00|7508.7|7505.9|7507.9|7505.1|7510.7|7506.9|7507.9|7504.8|101
1701120600000|2023-11-27 21:30:00|7508.1|7505.3|7509.1|7506.3|7510.1|7507.1|7507.9|7505.1|82
1701120900000|2023-11-27 21:35:00|7508.9|7506.1|7513.9|7511.1|7514.1|7511.1|7507.9|7505.1|161
1701121200000|2023-11-27 21:40:00|7514.1|7510.1|7511.9|7509.1|7514.1|7511.3|7511.9|7508.9|72
1701121500000|2023-11-27 21:45:00|7511.7|7508.9|7510.9|7507.1|7512.9|7509.3|7510.9|7507.1|57
1701121800000|2023-11-27 21:50:00|7510.7|7507.9|7508.9|7505.1|7512.9|7510.1|7508.1|7504.9|178
1701122100000|2023-11-27 21:55:00|7508.7|7505.9|7514.1|7510.3|7514.1|7510.5|7508.7|7505.5|264
1701126000000|2023-11-27 23:00:00|7517|7514.2|7514.3|7510.5|7517.1|7514.3|7512.3|7509.3|124
1701126300000|2023-11-27 23:05:00|7513.3|7509.7|7513.5|7510.7|7514.3|7510.7|7512.6|7509.5|30
1701126600000|2023-11-27 23:10:00|7513.3|7509.7|7516.1|7512.3|7517.6|7513.8|7513.3|7509.5|61
1701126900000|2023-11-27 23:15:00|7515.3|7512.5|7515.1|7511.3|7516.1|7513.2|7515|7511.3|23
1701127200000|2023-11-27 23:20:00|7515|7512.2|7517.1|7514.3|7519.3|7516.5|7515|7511.3|102
1701127500000|2023-11-27 23:25:00|7517|7514.2|7519.1|7515.3|7520.3|7517.5|7517|7514.2|55
1701127800000|2023-11-27 23:30:00|7519|7516.2|7523.1|7519.3|7525|7522.2|7519|7516.2|100
1701128100000|2023-11-27 23:35:00|7523|7520.2|7525.1|7522.3|7526|7523|7523|7520|78
1701128400000|2023-11-27 23:40:00|7525|7522.2|7526.8|7523|7526.8|7523.2|7525|7522|33
1701128700000|2023-11-27 23:45:00|7527|7523.2|7528|7525.2|7528|7525.2|7526|7523|36
1701129000000|2023-11-27 23:50:00|7528.8|7526|7529|7526.2|7530.2|7527.4|7528.8|7526|134
1701129300000|2023-11-27 23:55:00|7529.2|7526.4|7529|7526.2|7531|7528.2|7528.8|7526|39
1701129600000|2023-11-28 00:00:00|7529.6|7526.8|7530.6|7527.8|7532.2|7529.2|7529.6|7526.8|96
1701129900000|2023-11-28 00:05:00|7531|7528.2|7529|7526.2|7532.2|7528.4|7528.8|7526|55
1701130200000|2023-11-28 00:10:00|7529.2|7526.4|7532.8|7529|7533.2|7530.2|7529.2|7526.4|87
1701130500000|2023-11-28 00:15:00|7533|7529.2|7534|7531.2|7534|7531.2|7532|7529|41
1701130800000|2023-11-28 00:20:00|7534.2|7530.4|7533|7530.2|7534.2|7531.2|7533|7530.2|53
1701131100000|2023-11-28 00:25:00|7532.3|7529.5|7532|7529.2|7533.2|7530.2|7531|7528.2|91
1701131400000|2023-11-28 00:30:00|7532.8|7529|7532|7529.2|7536|7532.4|7532|7529|84
1701131700000|2023-11-28 00:35:00|7532.8|7529|7535|7532.2|7538|7534.2|7532.8|7529|125
1701132000000|2023-11-28 00:40:00|7535.8|7532|7534|7531.2|7537.2|7534.2|7534|7530.4|107
1701132300000|2023-11-28 00:45:00|7534.2|7530.4|7532|7529.2|7534.2|7530.4|7532|7528.4|79
1701132600000|2023-11-28 00:50:00|7532.2|7529.4|7531|7528.2|7533.2|7530.4|7531|7528.2|40
1701132900000|2023-11-28 00:55:00|7532|7529.2|7529|7526.2|7533.2|7530.2|7529|7526.2|151
1701133200000|2023-11-28 01:00:00|7528.4|7525.6|7519.4|7516.6|7529|7526.2|7514.4|7511.4|767
1701133500000|2023-11-28 01:05:00|7519.5|7515.7|7523.4|7519.6|7527.2|7523.7|7518.4|7515.4|253
1701133800000|2023-11-28 01:10:00|7523.5|7519.7|7519|7516.2|7528.8|7525.4|7517.7|7514|143
1701134100000|2023-11-28 01:15:00|7518.4|7515.6|7519.9|7516.1|7524.8|7521.5|7518|7514.4|137
1701134400000|2023-11-28 01:20:00|7519|7516.2|7512|7509.2|7520|7517.2|7507|7504.1|352
1701134700000|2023-11-28 01:25:00|7512.9|7509.1|7520.9|7517.1|7521|7517.9|7512|7509.1|84
1701135000000|2023-11-28 01:30:00|7520|7517.2|7522|7519.2|7523|7520.2|7516.9|7514.1|90
1701135300000|2023-11-28 01:35:00|7523|7520.2|7527|7524.2|7533.9|7530.2|7522|7518.4|327
1701135600000|2023-11-28 01:40:00|7527.2|7524.4|7534|7531.2|7539|7536.2|7525|7522.1|363
1701135900000|2023-11-28 01:45:00|7534.4|7531.6|7542|7539.2|7546.2|7543.2|7533|7530.1|239
1701136200000|2023-11-28 01:50:00|7542.2|7538.4|7537|7534.2|7543.2|7540.2|7536|7532.4|87
1701136500000|2023-11-28 01:55:00|7537.2|7533.4|7543|7540.2|7543.2|7540.2|7537|7533.4|125
1701136800000|2023-11-28 02:00:00|7544|7541.2|7542|7538.2|7546.2|7542.6|7538|7535.2|120
1701137100000|2023-11-28 02:05:00|7542.2|7538.4|7540|7536.2|7542.2|7538.4|7536|7533.1|92
1701137400000|2023-11-28 02:10:00|7539.2|7536.4|7534.1|7531.3|7539.2|7536.4|7532.1|7529.1|103
1701137700000|2023-11-28 02:15:00|7534.2|7530.4|7533.1|7530.3|7535.2|7532.3|7531.2|7528.4|93
1701138000000|2023-11-28 02:20:00|7533.2|7529.4|7536.4|7533.6|7537.4|7534.6|7531.1|7527.4|68
1701138300000|2023-11-28 02:25:00|7536.1|7533.3|7535.4|7532.6|7538.2|7535.3|7534.4|7531.4|98
1701138600000|2023-11-28 02:30:00|7536.4|7533.6|7536.2|7532.4|7537.4|7534.6|7531.4|7528.4|114
1701138900000|2023-11-28 02:35:00|7536.4|7532.6|7533.4|7530.6|7538.2|7534.6|7533.4|7530.6|95
1701139200000|2023-11-28 02:40:00|7533.6|7529.6|7525.4|7522.6|7533.6|7529.8|7523.2|7519.6|183
1701139500000|2023-11-28 02:45:00|7526.2|7523.4|7530.4|7527.6|7532.2|7529.3|7525.4|7522.4|91
1701139800000|2023-11-28 02:50:00|7530.6|7526.8|7526.2|7522.4|7532.4|7529.4|7524.2|7520.4|75
1701140100000|2023-11-28 02:55:00|7525.4|7522.6|7516.4|7513.6|7526.4|7522.6|7515.4|7512.4|223
1701140400000|2023-11-28 03:00:00|7516.1|7513.3|7516.1|7513.3|7518.3|7515.3|7515.1|7511.3|148
1701140700000|2023-11-28 03:05:00|7516.3|7512.5|7518.4|7515.6|7518.4|7515.6|7511.4|7508.5|189
1701141000000|2023-11-28 03:10:00|7519.3|7515.5|7521.6|7517.8|7522.4|7519.6|7518.4|7515.5|127
1701141300000|2023-11-28 03:15:00|7520.8|7518|7519.3|7515.5|7523.3|7520|7519.3|7515.5|86
1701141600000|2023-11-28 03:20:00|7518.4|7515.6|7513.1|7510.3|7521.3|7517.6|7511.4|7508.5|151
1701141900000|2023-11-28 03:25:00|7513.3|7509.5|7517.3|7513.5|7520.3|7517.3|7513.1|7509.5|142
1701142200000|2023-11-28 03:30:00|7516.4|7513.6|7517.1|7514.3|7519.6|7516.6|7515.4|7512.5|140
1701142500000|2023-11-28 03:35:00|7517.3|7514.5|7517.4|7514.6|7518.6|7515.6|7516.4|7513.5|49
1701142800000|2023-11-28 03:40:00|7517.3|7514.5|7516.3|7512.5|7518.3|7515.5|7515.3|7512.3|64
1701143100000|2023-11-28 03:45:00|7515.4|7512.6|7518.1|7515.3|7519.3|7516.5|7515.3|7512.5|76
1701143400000|2023-11-28 03:50:00|7518.3|7515.5|7523.1|7520.3|7524.9|7521.5|7518.1|7514.5|104
1701143700000|2023-11-28 03:55:00|7523.3|7519.5|7521.3|7518.5|7523.3|7520.3|7521.3|7518.3|41
1701144000000|2023-11-28 04:00:00|7521.6|7518.8|7515.3|7512.5|7521.6|7518.8|7515.1|7512.3|69
1701144300000|2023-11-28 04:05:00|7515.1|7512.3|7514.1|7511.3|7516.1|7512.5|7513.3|7510.5|63
1701144600000|2023-11-28 04:10:00|7516.3|7512.5|7511.1|7508.3|7517.3|7514.5|7511|7507.5|140
1701144900000|2023-11-28 04:15:00|7511.3|7508.5|7512.1|7509.3|7513.3|7510.5|7511.1|7508.3|76
1701145200000|2023-11-28 04:20:00|7512.3|7509.5|7513.3|7510.5|7514.3|7511.5|7512.1|7509.3|97
1701145500000|2023-11-28 04:25:00|7513.1|7510.3|7510.3|7507.5|7513.1|7510.3|7510.3|7507.3|63
1701145800000|2023-11-28 04:30:00|7509.1|7506.3|7510.1|7507.3|7512.3|7509.3|7508.1|7505.3|113
1701146100000|2023-11-28 04:35:00|7510.5|7507.7|7510.1|7507.3|7512.3|7509.3|7510.1|7507.3|42
1701146400000|2023-11-28 04:40:00|7510.3|7507.5|7508.3|7505.5|7511.3|7508.3|7508.3|7505.2|89
1701146700000|2023-11-28 04:45:00|7509.1|7505.3|7508.1|7505.3|7511.1|7508.3|7507.7|7504.9|99
1701147000000|2023-11-28 04:50:00|7508.3|7505.5|7508.3|7505.5|7509.3|7506.3|7508.1|7505.3|53
1701147300000|2023-11-28 04:55:00|7509|7506.2|7508.1|7505.3|7509.3|7506.3|7508.1|7504.5|36
1701147600000|2023-11-28 05:00:00|7507.3|7504.5|7505.1|7502.3|7507.8|7505|7501.1|7497.3|248
1701147900000|2023-11-28 05:05:00|7505.3|7502.5|7499.3|7496.5|7505.3|7502.5|7498.3|7495.3|145
1701148200000|2023-11-28 05:10:00|7499.1|7496.3|7500.1|7497.3|7501.3|7498.3|7499.1|7496.2|103
1701148500000|2023-11-28 05:15:00|7499.5|7496.7|7500.1|7497.3|7502.3|7499.3|7499.1|7496.3|111
1701148800000|2023-11-28 05:20:00|7499.1|7496.3|7495.3|7491.5|7500.3|7497.3|7494.3|7491.3|215
1701149100000|2023-11-28 05:25:00|7495.1|7492.3|7498.2|7495.4|7499.3|7496.4|7493.1|7490.2|133
1701149400000|2023-11-28 05:30:00|7498.3|7494.5|7482.2|7479.4|7498.3|7494.5|7479.3|7476.4|692
1701149700000|2023-11-28 05:35:00|7482.3|7479.5|7485.2|7482.4|7486.3|7483.4|7480.2|7477.2|206
1701150000000|2023-11-28 05:40:00|7485.3|7482.5|7486.2|7483.4|7488.3|7485.4|7484.2|7481.4|137
1701150300000|2023-11-28 05:45:00|7487|7483.2|7491.2|7488.4|7491.3|7488.4|7483.2|7479.5|126
1701150600000|2023-11-28 05:50:00|7491.3|7488.5|7489.3|7485.5|7491.3|7488.5|7485.2|7481.5|158
1701150900000|2023-11-28 05:55:00|7489.2|7486.4|7488|7485.2|7491.3|7488.2|7488|7485.2|63
1701151200000|2023-11-28 06:00:00|7487.3|7484.5|7485.3|7481.5|7492.2|7489.4|7483.2|7480.2|162
1701151500000|2023-11-28 06:05:00|7484.5|7481.7|7485.3|7481.5|7488.3|7484.7|7483.2|7480.2|137
1701151800000|2023-11-28 06:10:00|7485.2|7482.4|7497.4|7493.6|7498.4|7494.6|7483.5|7480.2|240
1701152100000|2023-11-28 06:15:00|7497.2|7494.4|7501.2|7498.4|7504.4|7501.4|7493.2|7490.2|254
1701152400000|2023-11-28 06:20:00|7501.4|7497.6|7506.2|7503.4|7507.4|7504.4|7497.4|7494.6|193
1701152700000|2023-11-28 06:25:00|7506.4|7502.6|7509.2|7506.4|7513.4|7510.4|7506.2|7502.6|348
1701153000000|2023-11-28 06:30:00|7509.4|7506.6|7512.2|7509.4|7515.4|7512.4|7508.2|7505.2|294
1701153300000|2023-11-28 06:35:00|7512.4|7509.6|7512.2|7509.4|7514.4|7511.6|7510.2|7507.4|92
1701153600000|2023-11-28 06:40:00|7512.4|7508.6|7514.2|7510.4|7517.4|7513.6|7511.4|7508.4|160
1701153900000|2023-11-28 06:45:00|7513.2|7510.2|7515.2|7512.4|7516.4|7513.6|7511.2|7508.2|150
1701154200000|2023-11-28 06:50:00|7515.4|7511.6|7514.2|7511.4|7517|7513.4|7513.2|7510.2|117
1701154500000|2023-11-28 06:55:00|7514.4|7510.6|7510.2|7507.4|7516.4|7513.4|7509.2|7506.2|138
1701154800000|2023-11-28 07:00:00|7511.4|7507.6|7517.2|7514.4|7518.2|7514.6|7511|7507.6|196
1701155100000|2023-11-28 07:05:00|7517|7513.4|7516.2|7513.4|7518.4|7515.4|7514|7510.6|135
1701155400000|2023-11-28 07:10:00|7516.4|7512.6|7506.2|7503.4|7516.4|7512.6|7505.9|7502.6|246
1701155700000|2023-11-28 07:15:00|7506.4|7502.6|7499.2|7496.4|7508.4|7505.4|7497.6|7494.4|328
1701156000000|2023-11-28 07:20:00|7500|7496.2|7502.2|7499.4|7505.2|7502.4|7494.4|7491.6|375
1701156300000|2023-11-28 07:25:00|7501.6|7498.8|7503.2|7500.4|7506.2|7503.4|7499.6|7496.6|215
1701156600000|2023-11-28 07:30:00|7503|7499.2|7506.2|7503.4|7507.4|7504.4|7498.2|7495.2|247
1701156900000|2023-11-28 07:35:00|7505.6|7502.8|7504.4|7501.6|7515|7511.4|7502.2|7499.4|441
1701157200000|2023-11-28 07:40:00|7504.2|7501.4|7505.2|7502.4|7512.4|7509.4|7501.2|7498.4|281
1701157500000|2023-11-28 07:45:00|7506|7502.2|7505.2|7502.4|7509.4|7506.4|7499.2|7496.2|294
1701157800000|2023-11-28 07:50:00|7504.4|7501.6|7503.2|7500.4|7507.2|7504.4|7495.2|7492.2|287
1701158100000|2023-11-28 07:55:00|7502.6|7499.8|7507.2|7504.4|7508.1|7505.3|7497.2|7494.4|185
1701158400000|2023-11-28 08:00:00|7508.2|7505.4|7517.9|7515.1|7520.1|7516.8|7507.2|7504.3|486
1701158700000|2023-11-28 08:05:00|7518.5|7515.7|7518.9|7516.1|7526.5|7523.7|7511.2|7508.4|763
1701159000000|2023-11-28 08:10:00|7519.5|7516.7|7530.5|7527.7|7531.7|7528.7|7519.5|7516.7|548
1701159300000|2023-11-28 08:15:00|7530.3|7527.5|7532.2|7529.4|7536|7533|7525.5|7522.5|638
1701159600000|2023-11-28 08:20:00|7533|7529.2|7532|7529.2|7536|7533|7527.2|7523.9|440
1701159900000|2023-11-28 08:25:00|7532.2|7528.4|7529|7526.2|7537.4|7534.4|7526.2|7523.2|984
1701160200000|2023-11-28 08:30:00|7528.2|7525.4|7552|7549.2|7552.2|7549.4|7528|7524.6|1225
1701160500000|2023-11-28 08:35:00|7551.8|7549|7553.8|7551|7557|7553.4|7546|7543.2|662
1701160800000|2023-11-28 08:40:00|7553.2|7550.4|7550.2|7547.4|7557|7554|7546.2|7543.2|514
1701161100000|2023-11-28 08:45:00|7550.4|7547.6|7565.2|7562.4|7568|7565.2|7549.2|7546.2|656
1701161400000|2023-11-28 08:50:00|7564.5|7561.7|7566.2|7563.4|7570.2|7567.4|7562.2|7559.2|728
1701161700000|2023-11-28 08:55:00|7566.4|7563.6|7566.2|7563.4|7568.2|7564.9|7562.2|7559.2|385
1701162000000|2023-11-28 09:00:00|7565|7562.2|7565.2|7562.4|7569.2|7565.6|7561.2|7557.9|673
1701162300000|2023-11-28 09:05:00|7564.2|7561.4|7563.2|7560.4|7568|7564.7|7563.2|7560.2|358
1701162600000|2023-11-28 09:10:00|7563|7560.2|7564.2|7561.4|7567.2|7564.2|7562|7559.2|226
1701162900000|2023-11-28 09:15:00|7565|7561.2|7566.2|7563.4|7568.5|7565.2|7560.4|7557.6|470
1701163200000|2023-11-28 09:20:00|7565.2|7562.4|7560.2|7557.4|7568.2|7565.2|7559.2|7556.2|331
1701163500000|2023-11-28 09:25:00|7560|7557.2|7566|7562.2|7566.2|7563|7553.9|7550.6|639
1701163800000|2023-11-28 09:30:00|7565.2|7562.4|7582.7|7579.9|7592.7|7589.9|7562.2|7559.2|1841
1701164100000|2023-11-28 09:35:00|7582.9|7580.1|7579.7|7576.9|7583.9|7581.1|7575.9|7572.2|266
1701164400000|2023-11-28 09:40:00|7580.7|7577.4|7582.9|7580.1|7590.9|7588.1|7580.2|7577.4|737
1701164700000|2023-11-28 09:45:00|7583|7580.2|7588.7|7585.9|7590.7|7587.9|7582.9|7579.6|306
1701165000000|2023-11-28 09:50:00|7588.9|7586.1|7587.7|7583.9|7591.5|7588.7|7585.9|7582.9|352
1701165300000|2023-11-28 09:55:00|7586.7|7583.7|7592.1|7589.3|7595.3|7592.5|7581.7|7578.9|979
1701165600000|2023-11-28 10:00:00|7592.3|7588.5|7592.2|7589.4|7594.3|7591.3|7588.1|7585.2|411
1701165900000|2023-11-28 10:05:00|7592.8|7590|7590.2|7587.4|7598|7595.2|7585.2|7582.4|543
1701166200000|2023-11-28 10:10:00|7590.3|7586.5|7596.2|7593.4|7597.2|7594.4|7588.2|7585.2|1168
1701166500000|2023-11-28 10:15:00|7596|7593.2|7593.2|7590.4|7598|7595.2|7593.2|7589.9|281
1701166800000|2023-11-28 10:20:00|7594|7591.2|7596|7592.2|7597|7594.2|7593.2|7589.9|204
1701167100000|2023-11-28 10:25:00|7596.2|7593.2|7584.3|7581.5|7597|7594.2|7582.5|7579.5|567
1701167400000|2023-11-28 10:30:00|7585.2|7581.4|7587.3|7583.5|7588.3|7585.4|7577.3|7574.4|499
1701167700000|2023-11-28 10:35:00|7586.5|7583.7|7583|7579.2|7587|7583.7|7578.2|7575.2|220
1701168000000|2023-11-28 10:40:00|7582.8|7580|7572.5|7569.7|7583.3|7580.4|7571.5|7568.5|390
1701168300000|2023-11-28 10:45:00|7573|7568.7|7579.3|7575.5|7579.5|7576.7|7571.2|7568.4|343
1701168600000|2023-11-28 10:50:00|7578.8|7576.5|7583.5|7580.7|7585.8|7582.5|7575.5|7572.5|194
1701168900000|2023-11-28 10:55:00|7583.7|7579.9|7580.4|7576.6|7584.3|7581|7578.5|7575.6|272
1701169200000|2023-11-28 11:00:00|7580.5|7577.7|7580.5|7577.7|7582.5|7579.7|7576.5|7573.6|220
1701169500000|2023-11-28 11:05:00|7581.4|7577.6|7577.4|7573.6|7582.4|7579.4|7570.9|7567.6|294
1701169800000|2023-11-28 11:10:00|7577.2|7574.4|7574.5|7571.7|7584.5|7581.7|7572.4|7568.7|263
1701170100000|2023-11-28 11:15:00|7575.4|7571.6|7571.5|7568.7|7577.9|7574.6|7568.5|7565.2|301
1701170400000|2023-11-28 11:20:00|7571.7|7567.9|7566.7|7563.9|7571.7|7567.9|7562.7|7559.7|567
1701170700000|2023-11-28 11:25:00|7566.9|7564.1|7566.9|7564.1|7568.9|7566.1|7564.7|7561.9|172
1701171000000|2023-11-28 11:30:00|7573.5|7570.7|7574.5|7571.7|7578.7|7575.1|7572.5|7568.9|274
1701171300000|2023-11-28 11:35:00|7575.4|7571.6|7569.9|7567.1|7575.7|7572.7|7567.9|7565.1|301
1701171600000|2023-11-28 11:40:00|7570.5|7567.7|7567.9|7565.1|7573.1|7570.1|7567.9|7564.9|139
1701171900000|2023-11-28 11:45:00|7568.9|7566.1|7571.9|7569.1|7575.1|7572.1|7568.9|7565.3|224
1701172200000|2023-11-28 11:50:00|7571.3|7568.5|7574.4|7570.6|7577.1|7574.1|7568.9|7565.9|226
1701172500000|2023-11-28 11:55:00|7574.9|7571.1|7567.9|7565.1|7575.9|7572.9|7566.1|7563.1|142
1701172800000|2023-11-28 12:00:00|7568.7|7564.9|7567.9|7565.1|7570.1|7567.3|7564.1|7561.1|282
1701173100000|2023-11-28 12:05:00|7568.1|7565.3|7576.3|7573.5|7584.3|7581.3|7568.1|7565.1|811
1701173400000|2023-11-28 12:10:00|7576.9|7574.1|7576.9|7574.1|7580.1|7577.1|7574.1|7571.3|260
1701173700000|2023-11-28 12:15:00|7577.1|7573.3|7576.3|7573.5|7579.3|7576.3|7571.3|7568.3|225
1701174000000|2023-11-28 12:20:00|7577.1|7574.3|7577.3|7574.5|7581.3|7578.3|7573.3|7570.5|349
1701174300000|2023-11-28 12:25:00|7578.5|7574.7|7575.3|7572.5|7578.5|7575.7|7571.6|7568.8|127
1701174600000|2023-11-28 12:30:00|7575.1|7572.3|7566.3|7563.5|7577.1|7574.1|7565.6|7562.5|485
1701174900000|2023-11-28 12:35:00|7566.1|7563.3|7567.1|7564.3|7569.3|7566.3|7564.3|7561.3|331
1701175200000|2023-11-28 12:40:00|7568.1|7565.3|7562.1|7559.3|7569.3|7566.3|7562.1|7559.1|444
1701175500000|2023-11-28 12:45:00|7563.1|7559.5|7564.1|7561.3|7569.4|7566.1|7562.1|7559.1|812
1701175800000|2023-11-28 12:50:00|7563.9|7561.1|7569.9|7567.1|7569.9|7567.1|7561.9|7559.1|598
1701176100000|2023-11-28 12:55:00|7570.8|7567|7571.6|7568.8|7572.8|7569.8|7567.6|7564.8|429
1701176400000|2023-11-28 13:00:00|7570.6|7567.8|7559.9|7557.1|7571.6|7568.8|7544.1|7540.7|2131
1701176700000|2023-11-28 13:05:00|7558.9|7556.1|7571.9|7569.1|7580.6|7577|7554.8|7552|1112
1701177000000|2023-11-28 13:10:00|7571.8|7569|7576.6|7573.8|7581.8|7578.4|7560.8|7558|698
1701177300000|2023-11-28 13:15:00|7575.8|7573|7508|7505.2|7581.8|7578.8|7498.2|7495.4|12853
1701177600000|2023-11-28 13:20:00|7508.7|7505.9|7490.9|7487.1|7525.7|7522.7|7476|7473.1|3975
1701177900000|2023-11-28 13:25:00|7490.7|7487.9|7513.5|7510.7|7523.3|7520.5|7474.9|7471.4|4490
1701178200000|2023-11-28 13:30:00|7514.3|7510.5|7518.7|7515.9|7530.5|7527.7|7494.7|7491.1|2684
1701178500000|2023-11-28 13:35:00|7519.5|7515.7|7512.7|7509.9|7525|7521.7|7503.9|7500.4|1320
1701178800000|2023-11-28 13:40:00|7513.5|7509.7|7507.7|7504.9|7516.9|7513.9|7500|7497.1|1360
1701179100000|2023-11-28 13:45:00|7507.9|7505.1|7527.8|7524|7531.2|7528.2|7494.4|7491.1|3149
1701179400000|2023-11-28 13:50:00|7527|7524.2|7532.6|7529.8|7540.1|7537|7521|7517.3|1834
1701179700000|2023-11-28 13:55:00|7532.8|7530|7535.8|7532|7538.8|7535.6|7528.8|7525.6|1196
1701180000000|2023-11-28 14:00:00|7534.3|7531.5|7575.2|7572.4|7578.2|7575.4|7531.6|7528.3|5256
1701180300000|2023-11-28 14:05:00|7575.9|7573.1|7574.2|7571.4|7579.6|7576.3|7557.2|7554.4|2711
1701180600000|2023-11-28 14:10:00|7574.1|7571.3|7573.2|7570.4|7589.9|7586.9|7571.1|7568.3|3614
1701180900000|2023-11-28 14:15:00|7573.4|7569.6|7575.1|7572.3|7581.1|7578.3|7566.4|7563.6|1595
1701181200000|2023-11-28 14:20:00|7574.9|7572.1|7567.4|7564.6|7578.9|7576.1|7564.8|7561.5|1573
1701181500000|2023-11-28 14:25:00|7567.6|7564.8|7577.3|7574.5|7584.1|7581.3|7567.2|7564.4|1447
1701181800000|2023-11-28 14:30:00|7578.3|7575.5|7554.6|7551.8|7578.8|7575.5|7547.6|7544.8|2926
1701182100000|2023-11-28 14:35:00|7554|7551.2|7549.6|7546.8|7560.1|7557.3|7545.6|7542|2001
1701182400000|2023-11-28 14:40:00|7550.4|7547.6|7543|7540.2|7550.4|7547.6|7536.4|7533.6|2135
1701182700000|2023-11-28 14:45:00|7543.4|7540.6|7554.9|7552.1|7564.8|7561.6|7542.6|7539.6|2590
1701183000000|2023-11-28 14:50:00|7554.3|7551.5|7551.9|7549.1|7572.7|7569.1|7546.3|7543.3|2664
1701183300000|2023-11-28 14:55:00|7552.1|7549.3|7546.3|7543.5|7555.1|7552.3|7535.4|7532.6|1578
1701183600000|2023-11-28 15:00:00|7547.1|7543.3|7567.9|7565.1|7572.7|7569.9|7544.3|7541.3|2253
1701183900000|2023-11-28 15:05:00|7568.6|7565.8|7573.3|7570.5|7576.9|7573.9|7563.9|7561.1|1483
1701184200000|2023-11-28 15:10:00|7572.9|7570.1|7554.4|7550.6|7574.1|7571.1|7553.3|7549.6|1566
1701184500000|2023-11-28 15:15:00|7554.3|7551.5|7566.9|7564.1|7571.1|7567.5|7551.4|7548.6|1360
1701184800000|2023-11-28 15:20:00|7567.3|7564.5|7569.7|7565.9|7570.5|7567.6|7558.9|7556.1|1082
1701185100000|2023-11-28 15:25:00|7569.5|7566.7|7604.7|7601.9|7607.2|7604.4|7566.7|7563.9|3380
1701185400000|2023-11-28 15:30:00|7604.5|7601.7|7633.8|7631|7642|7639.2|7599.5|7596.6|6343
1701185700000|2023-11-28 15:35:00|7633.2|7630.4|7623.5|7620.7|7637|7634|7620.9|7617.6|3513
1701186000000|2023-11-28 15:40:00|7623.4|7620.6|7634.2|7631.4|7640.2|7636.9|7621.7|7618.4|2177
1701186300000|2023-11-28 15:45:00|7634.6|7631.8|7644.6|7641.8|7652.6|7649.6|7632.7|7629.8|2189
1701186600000|2023-11-28 15:50:00|7644.7|7641.9|7667.6|7664.8|7675.4|7671.9|7640.7|7637.8|3357
1701186900000|2023-11-28 15:55:00|7668.6|7665.8|7675.6|7672.8|7679.7|7676.9|7664.6|7661.8|2493
1701187200000|2023-11-28 16:00:00|7675.4|7672.6|7679.4|7676.6|7681.6|7678.6|7668.9|7666.1|3177
1701187500000|2023-11-28 16:05:00|7680|7677.2|7694.2|7691.4|7698.2|7695.4|7679.4|7676.4|3431
1701187800000|2023-11-28 16:10:00|7694.4|7691.6|7688.2|7685.4|7695.2|7692.2|7679.2|7676.4|2488
1701188100000|2023-11-28 16:15:00|7688.4|7684.6|7679.8|7677|7693.2|7690.2|7679.8|7677|2139
1701188400000|2023-11-28 16:20:00|7680|7677.2|7684.6|7681.8|7693.3|7690.2|7676.2|7673.2|2761
1701188700000|2023-11-28 16:25:00|7684.4|7681.6|7687.9|7685.1|7691.2|7687.8|7674.4|7671.6|2962
1701189000000|2023-11-28 16:30:00|7687.6|7684.8|7691.6|7687.8|7692.7|7689.9|7683.4|7679.9|1703
1701189300000|2023-11-28 16:35:00|7691.4|7688.6|7692.6|7689.8|7698.4|7695.6|7684.6|7681.8|2345
1701189600000|2023-11-28 16:40:00|7693.6|7690|7691.8|7689|7701.6|7698.8|7684.8|7681.8|3097
1701189900000|2023-11-28 16:45:00|7692.6|7689.8|7683.4|7680.6|7695.1|7691.8|7679.1|7676.3|2217
1701190200000|2023-11-28 16:50:00|7683.6|7680.8|7684|7680.2|7686|7683|7673.8|7670.8|2956
1701190500000|2023-11-28 16:55:00|7683.2|7680.4|7684|7680.2|7688|7685.2|7677.8|7674.7|1334
1701190800000|2023-11-28 17:00:00|7683.8|7681|7688.8|7686|7696.7|7693.9|7683.8|7680.9|1862
1701191100000|2023-11-28 17:05:00|7688.7|7685.9|7692.7|7689.9|7692.8|7689.9|7682|7679.2|1201
1701191400000|2023-11-28 17:10:00|7692.8|7690|7700.7|7697.9|7703.8|7700.9|7691.8|7688.9|1406
1701191700000|2023-11-28 17:15:00|7700|7697.2|7696.9|7694.1|7704.5|7701.7|7688|7685.2|1401
1701192000000|2023-11-28 17:20:00|7696.7|7693.9|7696.7|7693.9|7700.5|7697.7|7689.9|7687.1|861
1701192300000|2023-11-28 17:25:00|7696.9|7694.1|7693.9|7690.1|7698.5|7695.5|7689.7|7686.9|1126
1701192600000|2023-11-28 17:30:00|7693|7690.2|7697.7|7694.9|7704.3|7701.5|7691.7|7688.9|1112
1701192900000|2023-11-28 17:35:00|7696.4|7693.6|7700.7|7696.9|7701.7|7698.7|7693|7690.2|740
1701193200000|2023-11-28 17:40:00|7699.9|7697.1|7704.7|7700.9|7704.7|7701.9|7697.5|7694.4|1135
1701193500000|2023-11-28 17:45:00|7704.5|7701.7|7693.9|7691.1|7707.5|7704.5|7693.9|7690.9|2191
1701193800000|2023-11-28 17:50:00|7694|7691.2|7700.9|7698.1|7701.7|7698.7|7688.7|7685.9|962
1701194100000|2023-11-28 17:55:00|7700.7|7697.9|7698.9|7696.1|7701|7698.2|7691.9|7688.1|895
1701194400000|2023-11-28 18:00:00|7699.7|7696.9|7696.9|7694.1|7699.9|7697.1|7693.7|7690.1|844
1701194700000|2023-11-28 18:05:00|7697|7694.2|7683.2|7680.4|7697|7694.2|7680.8|7677.6|1454
1701195000000|2023-11-28 18:10:00|7683.4|7680.6|7680.4|7677.6|7684.2|7681.2|7675.7|7672.4|1425
1701195300000|2023-11-28 18:15:00|7681.1|7678.3|7677.2|7674.4|7682.4|7679.6|7672.1|7668.8|1713
1701195600000|2023-11-28 18:20:00|7678.2|7675.4|7681.1|7678.3|7687.1|7684.3|7676.4|7673.4|983
1701195900000|2023-11-28 18:25:00|7681.2|7678.4|7673.6|7670.8|7682.2|7678.6|7672.6|7669.8|613
1701196200000|2023-11-28 18:30:00|7672.8|7670|7661.6|7658.8|7675.6|7672.6|7661.6|7658.8|1040
1701196500000|2023-11-28 18:35:00|7660.8|7658|7668.6|7665.8|7670.6|7667.8|7659.4|7656.6|960
1701196800000|2023-11-28 18:40:00|7668.8|7665|7656.2|7653.4|7668.8|7665.8|7654.2|7651.4|1499
1701197100000|2023-11-28 18:45:00|7656|7653.2|7660|7657.2|7661.5|7658.4|7655.2|7652.2|590
1701197400000|2023-11-28 18:50:00|7659.8|7657|7666.4|7663.6|7671.4|7668.4|7658.2|7655.4|2053
1701197700000|2023-11-28 18:55:00|7666.6|7662.8|7663.6|7660.8|7667.6|7664.8|7657.8|7654.8|1165
1701198000000|2023-11-28 19:00:00|7663.8|7660|7658|7655.2|7664|7661|7657|7654.2|1145
1701198300000|2023-11-28 19:05:00|7658.2|7655.4|7665.8|7662|7666.8|7664|7657|7653.8|911
1701198600000|2023-11-28 19:10:00|7665.6|7662.8|7674.8|7672|7674.8|7672|7662.8|7659.8|1293
1701198900000|2023-11-28 19:15:00|7674.6|7671.8|7663.2|7660.4|7674.8|7671.8|7661.2|7658.2|1390
1701199200000|2023-11-28 19:20:00|7663.8|7661|7651.5|7648.7|7671|7668.2|7651.5|7648.7|2039
1701199500000|2023-11-28 19:25:00|7652.4|7648.6|7652.2|7649.4|7653.7|7650.7|7634.3|7631.3|7660
1701199800000|2023-11-28 19:30:00|7651.5|7648.7|7649.2|7646.4|7655|7652.2|7644.5|7641.7|2418
1701200100000|2023-11-28 19:35:00|7648.8|7646|7652|7649.2|7653.2|7650.2|7648.2|7645.2|838
1701200400000|2023-11-28 19:40:00|7651.8|7649|7652|7649.2|7653|7650.2|7650.8|7648|529
1701200700000|2023-11-28 19:45:00|7652.2|7648.2|7654.8|7651|7655|7652|7650.8|7648|561
1701201000000|2023-11-28 19:50:00|7654.6|7651.8|7655.5|7652.7|7658.8|7656|7653.8|7651|1198
1701201300000|2023-11-28 19:55:00|7655.6|7652.8|7650.6|7647.8|7657.5|7654.5|7649.6|7646.8|276
1701201600000|2023-11-28 20:00:00|7650.8|7648|7653.6|7650.8|7653.6|7650.8|7649.8|7646.8|267
1701201900000|2023-11-28 20:05:00|7653.8|7651|7647.8|7645|7653.8|7651|7647.8|7645|277
1701202200000|2023-11-28 20:10:00|7649.5|7646.7|7649.5|7646.7|7651.8|7649|7648.5|7645.7|163
1701202500000|2023-11-28 20:15:00|7648.8|7646|7649.6|7645.8|7649.8|7647|7647.6|7644.8|95
1701202800000|2023-11-28 20:20:00|7649.5|7646.7|7647.8|7645|7650.5|7647.5|7647|7644|314
1701203100000|2023-11-28 20:25:00|7648.6|7644.8|7648.6|7645.8|7650.6|7647.8|7647.6|7644.7|374
1701203400000|2023-11-28 20:30:00|7648|7645.2|7643.6|7640.8|7648.6|7645.7|7641.5|7638.5|640
1701203700000|2023-11-28 20:35:00|7643.8|7641|7647.7|7644.9|7648.6|7645.7|7642.5|7638.8|250
1701204000000|2023-11-28 20:40:00|7647.5|7644.7|7651.3|7648.5|7651.5|7648.7|7644.7|7641.9|764
1701204300000|2023-11-28 20:45:00|7651.1|7648.3|7650.9|7648.1|7653.7|7650.9|7648.3|7645.5|1011
1701204600000|2023-11-28 20:50:00|7651.7|7648.9|7648.7|7645.9|7651.7|7648.9|7646.5|7642.9|361
1701204900000|2023-11-28 20:55:00|7648.1|7645.3|7644.7|7641.9|7648.7|7645.3|7644.7|7641.1|593
1701205200000|2023-11-28 21:00:00|7644.9|7642.1|7643.9|7641.1|7644.9|7642.1|7638.9|7635.9|442
1701205500000|2023-11-28 21:05:00|7643.7|7640.9|7645.5|7641.7|7645.7|7642.7|7640.9|7638.1|482
1701205800000|2023-11-28 21:10:00|7645.4|7642.6|7646.7|7643.9|7648.7|7644.9|7641.9|7638.9|568
1701206100000|2023-11-28 21:15:00|7646.1|7643.3|7643.7|7640.9|7646.7|7643.3|7641.7|7638.7|152
1701206400000|2023-11-28 21:20:00|7643.9|7641.1|7640.7|7637.9|7645.9|7642.9|7640.7|7637.8|118
1701206700000|2023-11-28 21:25:00|7641.7|7638.9|7644.9|7641.1|7644.9|7641.1|7639.1|7635.9|161
1701207000000|2023-11-28 21:30:00|7644.7|7641.9|7649.1|7645.3|7651.9|7648.9|7643.2|7638.9|311
1701207300000|2023-11-28 21:35:00|7648.9|7645.1|7652.9|7650.1|7653.9|7651.1|7648.9|7645.1|247
1701207600000|2023-11-28 21:40:00|7653.7|7649.9|7652.6|7649.8|7655.7|7652.2|7649.6|7646.6|2288
1701207900000|2023-11-28 21:45:00|7652.8|7650|7655.8|7653|7656|7653|7650|7647|884
1701208200000|2023-11-28 21:50:00|7656|7652.2|7657.6|7654.8|7658.8|7655.8|7655|7652|235
1701208500000|2023-11-28 21:55:00|7658.8|7655|7662.8|7659|7663.8|7660.8|7654.6|7651|556
1701212400000|2023-11-28 23:00:00|7661.8|7654|7664.8|7661|7667|7664.2|7655.6|7651.8|159
1701212700000|2023-11-28 23:05:00|7664.6|7661.8|7664.8|7662|7669.6|7665.8|7663.8|7660.3|88
1701213000000|2023-11-28 23:10:00|7665.6|7661.8|7668.6|7664.8|7668.6|7665|7665.5|7661.8|34
1701213300000|2023-11-28 23:15:00|7668.5|7665.7|7666.6|7663.8|7668.5|7665.7|7665.6|7662.5|30
1701213600000|2023-11-28 23:20:00|7667.5|7663.7|7667|7664.2|7668|7665|7666.5|7663|63
1701213900000|2023-11-28 23:25:00|7666.8|7664|7663.8|7661|7667|7664.2|7662.6|7659.8|76
1701214200000|2023-11-28 23:30:00|7664.6|7660.8|7663.8|7661|7665|7662|7662.8|7659.8|45
1701214500000|2023-11-28 23:35:00|7664.6|7660.8|7663|7659.2|7665|7662|7661.8|7658.9|39
1701214800000|2023-11-28 23:40:00|7662.2|7659.4|7664.8|7662|7664.8|7662|7662.2|7659.2|43
1701215100000|2023-11-28 23:45:00|7666|7662.2|7665.8|7663|7667|7664|7665.5|7662|32
1701215400000|2023-11-28 23:50:00|7667|7663.2|7669.8|7667|7671.8|7668.9|7665.8|7662.9|132
1701215700000|2023-11-28 23:55:00|7670.8|7667.2|7671.8|7669|7672.8|7669.9|7668.8|7666|71
1701216000000|2023-11-29 00:00:00|7672.7|7668.9|7670.8|7668|7673.8|7670.9|7670.8|7668|112
1701216300000|2023-11-29 00:05:00|7671.7|7667.9|7669|7665.2|7672.7|7669|7668.8|7665.2|273
1701216600000|2023-11-29 00:10:00|7668.8|7666|7671|7668.2|7673|7670|7667.8|7665|60
1701216900000|2023-11-29 00:15:00|7669.8|7667|7671.8|7669|7673|7669.9|7669.7|7666|66
1701217200000|2023-11-29 00:20:00|7672|7668.2|7668.8|7666|7672|7669|7668.8|7666|45
1701217500000|2023-11-29 00:25:00|7669|7666.2|7671.7|7667.9|7672|7669|7669|7666|62
1701217800000|2023-11-29 00:30:00|7670.8|7668|7670.9|7668.1|7672|7669|7670.8|7667.9|35
1701218100000|2023-11-29 00:35:00|7671|7667.2|7672|7668.2|7672.9|7669.9|7670.9|7667.2|62
1701218400000|2023-11-29 00:40:00|7671.9|7669.1|7672.9|7670.1|7673|7670.1|7671.9|7668.9|37
1701218700000|2023-11-29 00:45:00|7672.2|7669.4|7671.9|7669.1|7677.9|7675.1|7670|7666.9|284
1701219000000|2023-11-29 00:50:00|7672|7668.2|7672.7|7669.9|7674.7|7671.1|7670.9|7667.9|64
1701219300000|2023-11-29 00:55:00|7672.9|7670.1|7674|7670.2|7674.2|7671.4|7670|7667.2|198
1701219600000|2023-11-29 01:00:00|7674.9|7671.1|7700.7|7696.9|7703|7699.9|7674.9|7671.1|1233
1701219900000|2023-11-29 01:05:00|7700.5|7697.7|7689.7|7685.9|7702|7699.1|7686.9|7683.9|404
1701220200000|2023-11-29 01:10:00|7689.9|7687.1|7693.7|7689.9|7694.7|7691.9|7685.9|7682.9|315
1701220500000|2023-11-29 01:15:00|7692.9|7690.1|7691.9|7689.1|7695.9|7693.1|7689.9|7686.9|145
1701220800000|2023-11-29 01:20:00|7691.7|7688.9|7689.9|7687.1|7693.7|7690.1|7688.7|7685.6|235
1701221100000|2023-11-29 01:25:00|7690.5|7687.7|7689.9|7687.1|7694.7|7691.9|7688.9|7685.6|120
1701221400000|2023-11-29 01:30:00|7690.1|7686.3|7682.9|7679.1|7691.1|7688.1|7681.9|7678.3|213
1701221700000|2023-11-29 01:35:00|7682.7|7679.9|7681.1|7678.3|7683.1|7680.1|7678.1|7675.3|172
1701222000000|2023-11-29 01:40:00|7680.9|7678.1|7677.2|7674.4|7683.2|7679.7|7674.9|7672.1|146
1701222300000|2023-11-29 01:45:00|7677.1|7674.3|7673.2|7670.4|7677.2|7674.4|7673.2|7669.4|153
1701222600000|2023-11-29 01:50:00|7674.1|7670.3|7665.2|7662.4|7675.4|7672.4|7664.2|7661.3|297
1701222900000|2023-11-29 01:55:00|7665.4|7662.6|7667.1|7663.3|7669.4|7666.4|7663.2|7659.9|163
1701223200000|2023-11-29 02:00:00|7667.2|7664.4|7663.2|7660.4|7667.2|7664.4|7663.2|7660.3|147
1701223500000|2023-11-29 02:05:00|7664.2|7661.4|7665.2|7662.4|7669.4|7666.4|7664.2|7660.6|142
1701223800000|2023-11-29 02:10:00|7666.1|7662.3|7664.3|7661.5|7669.1|7666.1|7664.3|7661.3|105
1701224100000|2023-11-29 02:15:00|7664.4|7660.6|7667.3|7664.5|7668.3|7665.3|7664.3|7660.6|163
1701224400000|2023-11-29 02:20:00|7668.1|7664.3|7666.9|7664.1|7668.4|7665.5|7662.3|7659.3|247
1701224700000|2023-11-29 02:25:00|7667.1|7664.3|7670.1|7667.3|7670.3|7667.5|7667.1|7664.3|67
1701225000000|2023-11-29 02:30:00|7670.3|7667.5|7663.1|7659.3|7670.3|7667.5|7662.3|7659.3|137
1701225300000|2023-11-29 02:35:00|7662.3|7659.5|7666.3|7663.5|7667.8|7664.5|7662.3|7659.3|79
1701225600000|2023-11-29 02:40:00|7666.1|7663.3|7663.3|7660.5|7667.3|7664.5|7663.3|7660.5|71
1701225900000|2023-11-29 02:45:00|7664.1|7660.3|7653.3|7650.5|7664.3|7660.5|7647.6|7644.8|580
1701226200000|2023-11-29 02:50:00|7654.1|7650.3|7651.3|7647.5|7658.1|7655.3|7650.9|7647.3|231
1701226500000|2023-11-29 02:55:00|7650.5|7647.7|7654.3|7651.5|7655.5|7652.3|7650.3|7647.3|183
1701226800000|2023-11-29 03:00:00|7655.1|7651.3|7658.3|7655.5|7659.3|7656.3|7654.3|7651|110
1701227100000|2023-11-29 03:05:00|7659.1|7655.3|7652.1|7648.3|7661.3|7658.3|7647.3|7643.7|258
1701227400000|2023-11-29 03:10:00|7651.3|7648.5|7652.1|7648.3|7656.1|7652.5|7651.3|7648.3|124
1701227700000|2023-11-29 03:15:00|7651.3|7648.5|7652.3|7649.5|7656.1|7652.5|7650.3|7647.3|132
1701228000000|2023-11-29 03:20:00|7651.9|7649.1|7656.1|7653.3|7657.6|7654.3|7651.3|7648.5|162
1701228300000|2023-11-29 03:25:00|7656.3|7653.5|7654.3|7651.5|7657.3|7654.3|7651.3|7648.3|126
1701228600000|2023-11-29 03:30:00|7655.1|7651.3|7657.3|7654.5|7658.3|7655.3|7653.1|7650.1|65
1701228900000|2023-11-29 03:35:00|7658.1|7654.3|7660.1|7657.3|7660.3|7657.3|7657.1|7654.3|66
1701229200000|2023-11-29 03:40:00|7661.1|7657.5|7661.3|7658.5|7661.3|7658.5|7657.3|7654.5|136
1701229500000|2023-11-29 03:45:00|7662.1|7658.3|7665.9|7663.1|7666.4|7663.1|7661.1|7658.3|96
1701229800000|2023-11-29 03:50:00|7666.1|7662.3|7660.9|7658.1|7666.1|7663.3|7660.9|7658.1|71
1701230100000|2023-11-29 03:55:00|7662.1|7658.3|7663.1|7660.3|7663.1|7660.3|7658.3|7655.3|110
1701230400000|2023-11-29 04:00:00|7664.3|7660.5|7662.3|7659.5|7664.3|7661.1|7661.3|7658.3|41
1701230700000|2023-11-29 04:05:00|7663.1|7659.3|7661.1|7658.3|7663.1|7660.3|7660.3|7657|66
1701231000000|2023-11-29 04:10:00|7661.3|7657.3|7661.1|7657.3|7661.6|7658.3|7660.1|7657.3|22
1701231300000|2023-11-29 04:15:00|7660.3|7657.5|7660.1|7656.3|7661.1|7657.5|7658.3|7655.3|26
1701231600000|2023-11-29 04:20:00|7659.3|7656.5|7660.3|7657.5|7661.1|7658.1|7659.3|7656|13
1701231900000|2023-11-29 04:25:00|7660.1|7657.3|7660.9|7658.1|7661.3|7658.5|7660.1|7657|20
1701232200000|2023-11-29 04:30:00|7660.1|7657.3|7661.1|7657.3|7661.3|7658.3|7659.3|7656.3|78
1701232500000|2023-11-29 04:35:00|7660.9|7658.1|7660.3|7657.5|7662.3|7659.5|7660.3|7657.3|45
1701232800000|2023-11-29 04:40:00|7660.1|7656.3|7658.3|7655.5|7660.1|7656.5|7657.9|7654.5|44
1701233100000|2023-11-29 04:45:00|7658.5|7654.7|7659.5|7655.7|7659.5|7656.5|7658.3|7654.7|31
1701233400000|2023-11-29 04:50:00|7659.3|7656.5|7659.3|7656.5|7660.5|7657.5|7657.9|7654.7|56
1701233700000|2023-11-29 04:55:00|7659.5|7656.7|7660.3|7657.5|7660.7|7657.7|7659.3|7655.7|29
1701234000000|2023-11-29 05:00:00|7660.5|7656.7|7664.3|7661.5|7664.3|7661.5|7659.3|7656.3|144
1701234300000|2023-11-29 05:05:00|7665.1|7661.3|7661.3|7658.5|7665.1|7661.5|7660.3|7657.5|50
1701234600000|2023-11-29 05:10:00|7660.7|7657.9|7662.3|7659.5|7662.5|7659.5|7660|7656.5|53
1701234900000|2023-11-29 05:15:00|7662.5|7658.7|7660.3|7657.5|7663.5|7660.5|7659.3|7656|60
1701235200000|2023-11-29 05:20:00|7661.3|7657.7|7655.3|7652.5|7661.3|7657.7|7655.3|7652.5|71
1701235500000|2023-11-29 05:25:00|7655.5|7651.7|7655.3|7652.5|7656.5|7653.5|7651.3|7648.5|113
1701235800000|2023-11-29 05:30:00|7655.9|7653.1|7660.5|7656.7|7669.5|7666.5|7655.9|7653.1|455
1701236100000|2023-11-29 05:35:00|7660.3|7657.5|7663.3|7660.5|7664.7|7661.7|7658|7654.7|186
1701236400000|2023-11-29 05:40:00|7663.5|7659.7|7660.3|7657.5|7663.5|7660|7658|7654.7|142
1701236700000|2023-11-29 05:45:00|7659.7|7656.9|7659.3|7656.5|7664.5|7661.5|7659.3|7656.3|116
1701237000000|2023-11-29 05:50:00|7659.5|7656.7|7658.3|7655.5|7661.5|7658.5|7651.7|7648.7|257
1701237300000|2023-11-29 05:55:00|7658.1|7655.3|7660.1|7656.3|7660.6|7657.3|7655.3|7652.3|93
1701237600000|2023-11-29 06:00:00|7659.3|7656.5|7653.3|7650.5|7661.5|7658.5|7651.3|7647.7|327
1701237900000|2023-11-29 06:05:00|7653.5|7649.7|7656.3|7653.5|7657.3|7654.5|7646.5|7643.2|499
1701238200000|2023-11-29 06:10:00|7657.5|7653.7|7654.5|7650.7|7658.5|7655.5|7652.7|7649.9|112
1701238500000|2023-11-29 06:15:00|7654.3|7651.5|7659.3|7656.5|7662.3|7659.5|7653.3|7650.3|149
1701238800000|2023-11-29 06:20:00|7659.5|7655.7|7663.3|7660.5|7664.1|7661.3|7658.5|7655.3|128
1701239100000|2023-11-29 06:25:00|7664.1|7660.3|7661.5|7657.7|7664.3|7661.3|7657.3|7654.3|106
1701239400000|2023-11-29 06:30:00|7661.3|7658.5|7676.5|7672.7|7679.1|7676.1|7659.1|7656.3|404
1701239700000|2023-11-29 06:35:00|7676.3|7673.5|7677.3|7674.5|7679.8|7676.5|7676.3|7673.3|135
1701240000000|2023-11-29 06:40:00|7678.1|7674.3|7679.5|7675.7|7681.1|7677.5|7677.3|7674|167
1701240300000|2023-11-29 06:45:00|7679.3|7676.5|7679.1|7675.3|7683.3|7680.5|7676.3|7673.3|236
1701240600000|2023-11-29 06:50:00|7678.3|7675.5|7674.3|7670.5|7678.3|7675.5|7672.5|7669.7|139
1701240900000|2023-11-29 06:55:00|7674.1|7671.3|7667.3|7664.5|7674.5|7671.5|7666.3|7663.3|200
1701241200000|2023-11-29 07:00:00|7667.9|7665.1|7663.7|7660.9|7668.5|7665.7|7662.5|7659.7|522
1701241500000|2023-11-29 07:05:00|7663.1|7660.3|7662.5|7659.7|7666.7|7663.9|7661.5|7658.4|184
1701241800000|2023-11-29 07:10:00|7661.7|7658.7|7655.7|7652.9|7663.7|7660.9|7655.7|7652.6|227
1701242100000|2023-11-29 07:15:00|7655.5|7652.7|7651.7|7648.9|7658.7|7655.9|7647.7|7644.7|438
1701242400000|2023-11-29 07:20:00|7652.5|7648.7|7655.7|7652.9|7655.7|7652.9|7646.7|7643.7|223
1701242700000|2023-11-29 07:25:00|7654.7|7651.9|7647.7|7644.9|7656.9|7653.9|7644.7|7641.7|323
1701243000000|2023-11-29 07:30:00|7648.5|7644.7|7649.7|7646.9|7651.7|7648.2|7644.7|7641.7|269
1701243300000|2023-11-29 07:35:00|7650.7|7647.9|7650.7|7647.9|7651.9|7648.9|7647.9|7645.1|163
1701243600000|2023-11-29 07:40:00|7650.9|7647.1|7657.5|7653.7|7658.9|7655.9|7649.9|7646.9|314
1701243900000|2023-11-29 07:45:00|7656.7|7653.9|7656.7|7653.9|7658.9|7656.1|7655.7|7652.7|131
1701244200000|2023-11-29 07:50:00|7656.9|7654.1|7656.7|7653.9|7662.7|7659.9|7656.7|7653.7|289
1701244500000|2023-11-29 07:55:00|7656.5|7653.7|7656.7|7653.9|7659.7|7656.9|7649.5|7646.7|303
1701244800000|2023-11-29 08:00:00|7656.3|7653.5|7667.3|7664.5|7668.8|7665.5|7652|7648.7|588
1701245100000|2023-11-29 08:05:00|7667.5|7663.7|7651.7|7648.9|7668.7|7665.7|7647.7|7644.7|460
1701245400000|2023-11-29 08:10:00|7650.7|7647.9|7646.7|7643.9|7652.9|7649.9|7644.7|7641.1|355
1701245700000|2023-11-29 08:15:00|7646.5|7642.9|7647.9|7645.1|7650.5|7647.5|7642.7|7639.7|580
1701246000000|2023-11-29 08:20:00|7648.1|7644.3|7655.1|7652.3|7656.1|7653.3|7643.1|7640.3|583
1701246300000|2023-11-29 08:25:00|7655.9|7652.1|7658.9|7656.1|7666.5|7663.5|7650.9|7647.3|1367
1701246600000|2023-11-29 08:30:00|7659.1|7656.3|7653.1|7650.3|7663.9|7660.9|7652.1|7649.1|717
1701246900000|2023-11-29 08:35:00|7653.3|7650.5|7676.7|7673.9|7680.9|7677.9|7653.1|7650.1|790
1701247200000|2023-11-29 08:40:00|7676.9|7673.1|7674.1|7671.3|7678.7|7675.9|7668.9|7666.1|432
1701247500000|2023-11-29 08:45:00|7673.1|7670.3|7677.9|7674.1|7679.7|7676.3|7671.6|7668.1|445
1701247800000|2023-11-29 08:50:00|7676.9|7673.9|7683.7|7680.9|7687.5|7684.2|7676.7|7673.7|617
1701248100000|2023-11-29 08:55:00|7682.7|7679.9|7692.7|7689.9|7696.7|7692.9|7680.1|7677.1|939
1701248400000|2023-11-29 09:00:00|7693.5|7689.7|7680.1|7677.3|7701.7|7698.9|7680.1|7676.5|1204
1701248700000|2023-11-29 09:05:00|7680.9|7677.1|7671.5|7668.7|7680.9|7678.1|7661.5|7658.3|826
1701249000000|2023-11-29 09:10:00|7677.3|7673.5|7680.5|7677.7|7681.3|7677.7|7671.5|7668.4|632
1701249300000|2023-11-29 09:15:00|7679.7|7676.9|7677.3|7674.5|7683.6|7680.5|7673.5|7670.7|364
1701249600000|2023-11-29 09:20:00|7677.5|7673.7|7675.7|7672.9|7677.5|7673.7|7663.7|7659.9|580
1701249900000|2023-11-29 09:25:00|7676.5|7672.7|7679.7|7675.9|7682|7678.7|7672.2|7668.9|338
1701250200000|2023-11-29 09:30:00|7679.5|7676.7|7679.5|7676.7|7688.5|7684.7|7676.5|7672.9|487
1701250500000|2023-11-29 09:35:00|7680.7|7676.9|7689.5|7686.7|7690.1|7687.3|7677.5|7674.5|386
1701250800000|2023-11-29 09:40:00|7689.7|7685.9|7724.1|7721.3|7727.9|7724.3|7687.5|7684.7|2421
1701251100000|2023-11-29 09:45:00|7723.9|7721.1|7740.1|7737.3|7750.3|7747.3|7721.1|7717.8|1962
1701251400000|2023-11-29 09:50:00|7741.1|7738.3|7741.1|7738.3|7743.3|7740.3|7730.5|7727.5|1064
1701251700000|2023-11-29 09:55:00|7741.9|7739.1|7734.1|7731.3|7743.6|7740.3|7728.5|7725.2|561
1701252000000|2023-11-29 10:00:00|7734.8|7732|7727.5|7724.7|7739.9|7736.5|7724.7|7721.4|535
1701252300000|2023-11-29 10:05:00|7728.3|7724.5|7732.5|7729.7|7733.6|7730.5|7727.5|7724.5|379
1701252600000|2023-11-29 10:10:00|7732.3|7728.7|7716.3|7712.5|7736.3|7732.7|7710.5|7707.7|794
1701252900000|2023-11-29 10:15:00|7715.5|7712.7|7722.3|7718.5|7723.3|7720.5|7715.5|7712.5|591
1701253200000|2023-11-29 10:20:00|7721.5|7718.7|7731.2|7728.4|7734.2|7731.4|7721.5|7718.5|975
1701253500000|2023-11-29 10:25:00|7731.3|7727.5|7736.2|7733.4|7737|7734.2|7727.2|7724.2|464
1701253800000|2023-11-29 10:30:00|7737|7733.2|7744|7740.2|7752|7749|7736.2|7733.2|981
1701254100000|2023-11-29 10:35:00|7743.2|7740.4|7747.8|7745|7751|7748|7742.8|7739.8|510
1701254400000|2023-11-29 10:40:00|7747.2|7744.4|7749.8|7747|7753|7750|7746|7743.2|565
1701254700000|2023-11-29 10:45:00|7749.6|7745.8|7749.8|7747|7753.6|7750.8|7748.8|7745.7|278
1701255000000|2023-11-29 10:50:00|7750|7746.2|7755.8|7753|7758.1|7754.8|7742.8|7739.8|516
1701255300000|2023-11-29 10:55:00|7755.6|7752.8|7751.8|7748|7757.6|7754|7748.8|7745|458
1701255600000|2023-11-29 11:00:00|7752|7748.2|7741.2|7738.4|7753|7750|7736.4|7733.6|673
1701255900000|2023-11-29 11:05:00|7741|7738.2|7746|7743.2|7750.2|7747.2|7740.8|7737.2|321
1701256200000|2023-11-29 11:10:00|7746.2|7742.4|7745.2|7742.4|7746.2|7743.2|7738.2|7735.4|374
1701256500000|2023-11-29 11:15:00|7746|7742.2|7749|7745.2|7749.2|7746.2|7743.2|7740.4|215
1701256800000|2023-11-29 11:20:00|7748.8|7746|7752.2|7749.4|7754|7751.2|7747.2|7744.2|319
1701257100000|2023-11-29 11:25:00|7753|7749.2|7750.2|7747.4|7756.8|7754|7750.2|7747.2|527
1701257400000|2023-11-29 11:30:00|7750|7746.2|7751|7747.2|7752.4|7749.4|7748.4|7745.6|204
1701257700000|2023-11-29 11:35:00|7750.8|7748|7764.8|7762|7769.6|7766.3|7750.8|7748|872
1701258000000|2023-11-29 11:40:00|7765.4|7762.6|7765.8|7763|7766.8|7763.8|7763.8|7760.7|267
1701258300000|2023-11-29 11:45:00|7766.6|7762.8|7764.5|7761.7|7767.8|7764.8|7759.8|7756.8|367
1701258600000|2023-11-29 11:50:00|7764.8|7762|7778.6|7775.8|7779.6|7776.8|7763.5|7760.2|560
1701258900000|2023-11-29 11:55:00|7779.6|7776|7778.4|7775.6|7782.7|7779.6|7771|7768|964
1701259200000|2023-11-29 12:00:00|7779.6|7776.8|7779.4|7776.6|7782|7779.2|7765.5|7761.9|1842
1701259500000|2023-11-29 12:05:00|7778.4|7775.6|7781.4|7778.6|7786.4|7783.1|7777.6|7774.6|737
1701259800000|2023-11-29 12:10:00|7782.2|7778.4|7783.2|7779.4|7784.4|7781.4|7778.2|7774.8|372
1701260100000|2023-11-29 12:15:00|7782.4|7779.6|7787.2|7783.4|7790.7|7787.4|7782.2|7778.4|680
1701260400000|2023-11-29 12:20:00|7786.4|7783.6|7787.4|7784.6|7789.4|7786.6|7786.2|7783.4|315
1701260700000|2023-11-29 12:25:00|7788.2|7784.4|7791|7788.2|7793.4|7790.6|7786.2|7783.4|743
1701261000000|2023-11-29 12:30:00|7791.2|7787.4|7782|7779.2|7792.2|7789.2|7781.8|7778.2|836
1701261300000|2023-11-29 12:35:00|7781|7778.2|7780.8|7777|7785.5|7782.2|7777.2|7774.4|573
1701261600000|2023-11-29 12:40:00|7780|7777.2|7782.8|7779|7784|7781.2|7777|7773.9|446
1701261900000|2023-11-29 12:45:00|7782.6|7779.8|7783.8|7781|7787|7784.2|7777|7774.2|644
1701262200000|2023-11-29 12:50:00|7784|7781.2|7783.8|7781|7785.2|7782.4|7779.8|7777|596
1701262500000|2023-11-29 12:55:00|7784|7780.2|7780.8|7778|7784|7781.2|7777.8|7775|480
1701262800000|2023-11-29 13:00:00|7781|7777.2|7778|7775.2|7788.8|7786|7774.2|7771|1549
1701263100000|2023-11-29 13:05:00|7777.6|7774.8|7773|7770.2|7782.8|7780|7769|7766|1087
1701263400000|2023-11-29 13:10:00|7773.8|7770|7774.4|7771.6|7782|7778.7|7772|7769.2|1741
1701263700000|2023-11-29 13:15:00|7775|7772.2|7778|7775.2|7780|7777.2|7766.4|7763.1|1087
1701264000000|2023-11-29 13:20:00|7778.8|7775|7772|7769.2|7782.6|7779.8|7769.4|7766.4|821
1701264300000|2023-11-29 13:25:00|7772.8|7769|7765|7762.2|7774.2|7771.2|7765|7762|758
1701264600000|2023-11-29 13:30:00|7765.8|7762|7754|7751.2|7766.8|7763.8|7751.4|7748.1|1310
1701264900000|2023-11-29 13:35:00|7753.4|7750.6|7756.2|7752.4|7765.9|7762.6|7751.6|7748.4|1482
1701265200000|2023-11-29 13:40:00|7755.4|7752.6|7758.4|7755.6|7769.6|7766.6|7755.4|7752.4|1179
1701265500000|2023-11-29 13:45:00|7757.8|7755|7763.4|7760.6|7767.6|7764.6|7757.2|7754.4|576
1701265800000|2023-11-29 13:50:00|7763.6|7759.8|7752.8|7750|7766.6|7763.6|7747.5|7744.2|1804
1701266100000|2023-11-29 13:55:00|7753.6|7749.8|7744.2|7741.4|7761.6|7758.8|7741.2|7737.6|1402
1701266400000|2023-11-29 14:00:00|7743.4|7740.6|7735.2|7732.4|7746.4|7743.6|7724.1|7720.8|3627
1701266700000|2023-11-29 14:05:00|7734.2|7731.4|7741.2|7738.4|7744|7741|7723.4|7720.6|2107
1701267000000|2023-11-29 14:10:00|7740.8|7738|7743|7740.2|7746|7743.2|7732.6|7729.8|1349
1701267300000|2023-11-29 14:15:00|7743.8|7741|7728.2|7725.4|7744|7741|7725.2|7721.6|1511
1701267600000|2023-11-29 14:20:00|7729|7725.2|7726.2|7723.4|7739|7736|7726.2|7723.2|996
1701267900000|2023-11-29 14:25:00|7725.6|7722.8|7732|7729.2|7737.6|7734.4|7725.2|7722.2|850
1701268200000|2023-11-29 14:30:00|7732.2|7729.4|7738.8|7736|7744.3|7741|7730|7727.2|2027
1701268500000|2023-11-29 14:35:00|7739.4|7736.6|7738|7735.2|7743.6|7740.8|7722|7718.9|2348
1701268800000|2023-11-29 14:40:00|7738.8|7735|7722.4|7719.6|7747.2|7743.9|7719.4|7716.6|2735
1701269100000|2023-11-29 14:45:00|7724.4|7721.6|7697.6|7694.8|7725.6|7722.8|7691.6|7688.8|4615
1701269400000|2023-11-29 14:50:00|7696.6|7693.8|7676.8|7674|7699.8|7696.8|7669.8|7667|3194
1701269700000|2023-11-29 14:55:00|7677.4|7674.6|7653.6|7650.8|7679.8|7677|7651.8|7649|2766
1701270000000|2023-11-29 15:00:00|7653.8|7651|7659.2|7656.4|7660.2|7656.6|7637.4|7634.4|3917
1701270300000|2023-11-29 15:05:00|7660|7657.2|7627|7624.2|7664.2|7661.4|7617.8|7614.2|4525
1701270600000|2023-11-29 15:10:00|7626.4|7623.6|7608.4|7605.6|7626.4|7623.6|7600.2|7596.6|6412
1701270900000|2023-11-29 15:15:00|7608.6|7604.8|7595|7592.2|7627|7624|7595|7592.2|4083
1701271200000|2023-11-29 15:20:00|7595.8|7592|7585.2|7582.4|7601.2|7598.2|7585.2|7582.2|2584
1701271500000|2023-11-29 15:25:00|7585.8|7583|7611.6|7607.8|7613.8|7609.6|7578.2|7575.2|3793
1701271800000|2023-11-29 15:30:00|7611.8|7608|7601|7597.2|7618.8|7611|7583|7579.4|5775
1701272100000|2023-11-29 15:35:00|7600.8|7598|7615.8|7613|7621|7618.2|7594.2|7591.2|3555
1701272400000|2023-11-29 15:40:00|7616.6|7612.8|7650.6|7647.8|7653.8|7650.8|7610.8|7607.2|3944
1701272700000|2023-11-29 15:45:00|7650.3|7647.5|7659|7656.2|7665.2|7662.2|7637.8|7635|3243
1701273000000|2023-11-29 15:50:00|7659.2|7656.4|7673.2|7670.4|7684|7681.2|7654.2|7651.2|3554
1701273300000|2023-11-29 15:55:00|7673.9|7671.1|7668.2|7665.4|7674.2|7671.4|7650.4|7647.6|3395
1701273600000|2023-11-29 16:00:00|7667.6|7664.8|7681.4|7677.6|7685.7|7682.6|7655.8|7653|2496
1701273900000|2023-11-29 16:05:00|7680.6|7677.8|7692.3|7688.5|7697.3|7694.5|7669.6|7666.6|2433
1701274200000|2023-11-29 16:10:00|7692.4|7688.6|7703.9|7701.1|7707.9|7705.1|7687.3|7684.3|3244
1701274500000|2023-11-29 16:15:00|7704.5|7701.7|7713.9|7711.1|7720.7|7717.9|7698.9|7695.9|2606
1701274800000|2023-11-29 16:20:00|7713.3|7710.5|7699.9|7697.1|7718.1|7715.1|7691.9|7689.1|3852
1701275100000|2023-11-29 16:25:00|7700.9|7698.1|7701.5|7698.7|7712.9|7710.1|7690.7|7687.9|3019
1701275400000|2023-11-29 16:30:00|7700.9|7698.1|7716.5|7713.7|7718.5|7715.7|7692.5|7689.7|2906
1701275700000|2023-11-29 16:35:00|7717.3|7713.5|7721.5|7718.7|7733.7|7730.9|7715.5|7712.2|2575
1701276000000|2023-11-29 16:40:00|7722.1|7719.3|7726.5|7723.7|7728.7|7725.9|7711.9|7708.9|1760
1701276300000|2023-11-29 16:45:00|7727.3|7724.5|7733.3|7729.5|7737.6|7734.3|7719.9|7716.7|1569
1701276600000|2023-11-29 16:50:00|7732.5|7729.7|7734.7|7731.9|7737.3|7734.5|7722.9|7720.1|1204
1701276900000|2023-11-29 16:55:00|7734.5|7731.7|7729.5|7726.7|7737.7|7734.7|7723.5|7720.7|936
1701277200000|2023-11-29 17:00:00|7730.3|7727.5|7758.1|7755.3|7759.9|7757.1|7730.3|7727.5|2773
1701277500000|2023-11-29 17:05:00|7757.9|7755.1|7763.1|7760.3|7765.1|7762.1|7751.9|7749.1|2119
1701277800000|2023-11-29 17:10:00|7762.7|7758.9|7755.9|7752.1|7771.1|7768.1|7754.7|7751.7|2824
1701278100000|2023-11-29 17:15:00|7755.7|7751.9|7763.1|7760.3|7765.3|7762.5|7748.5|7745.7|1758
1701278400000|2023-11-29 17:20:00|7763.7|7760.9|7766.1|7763.3|7772.1|7768.5|7760.1|7757.3|1408
1701278700000|2023-11-29 17:25:00|7766.3|7762.5|7751.5|7748.7|7767.9|7765.1|7747.7|7744.7|1469
1701279000000|2023-11-29 17:30:00|7750.7|7747.9|7757.3|7754.5|7762.3|7758.5|7748.7|7745.9|952
1701279300000|2023-11-29 17:35:00|7757.9|7755.1|7762.1|7759.3|7765.1|7762.3|7753.7|7750.9|1507
1701279600000|2023-11-29 17:40:00|7762.7|7759.9|7786.3|7783.5|7799.3|7796.5|7750.1|7747.1|11544
1701279900000|2023-11-29 17:45:00|7786.9|7784.1|7752.5|7749.7|7790.1|7786.3|7751.2|7747.9|4533
1701280200000|2023-11-29 17:50:00|7751.9|7749.1|7761.7|7757.9|7764.4|7761.5|7721.3|7718.5|4001
1701280500000|2023-11-29 17:55:00|7761.5|7757.7|7777.3|7774.5|7785.5|7782.5|7758.9|7755.7|3025
1701280800000|2023-11-29 18:00:00|7778.3|7775.5|7768.3|7765.5|7783.3|7780.3|7759.3|7756.5|2350
1701281100000|2023-11-29 18:05:00|7768.9|7766.1|7781.9|7779.1|7786.9|7783.7|7768.1|7765.3|2251
1701281400000|2023-11-29 18:10:00|7783.7|7780.9|7794|7791.2|7802.3|7798.5|7782.9|7779.9|3602
1701281700000|2023-11-29 18:15:00|7794.3|7791.5|7786.9|7784.1|7797.8|7794.5|7775.9|7773.1|2348
1701282000000|2023-11-29 18:20:00|7787.7|7783.9|7764.7|7761.9|7787.7|7784.4|7755.1|7751.9|2934
1701282300000|2023-11-29 18:25:00|7765.9|7763.1|7762.7|7759.9|7768.1|7765.3|7758.7|7755.7|984
1701282600000|2023-11-29 18:30:00|7763.7|7759.7|7762.9|7760.1|7776.5|7773.5|7758.7|7755.9|1784
1701282900000|2023-11-29 18:35:00|7763.5|7760.7|7762.9|7760.1|7771.5|7768.7|7762.4|7759.1|931
1701283200000|2023-11-29 18:40:00|7763.9|7759.6|7763.9|7760.1|7766.5|7763.5|7756.3|7753.1|1267
1701283500000|2023-11-29 18:45:00|7763.7|7759.9|7768.7|7765.9|7771.7|7768.1|7758.9|7756.1|644
1701283800000|2023-11-29 18:50:00|7768.9|7765.1|7779.7|7776.9|7780.9|7777.7|7766.7|7763.1|1206
1701284100000|2023-11-29 18:55:00|7780.7|7777.9|7774.9|7772.1|7782.9|7779.4|7770.3|7767.3|1727
1701284400000|2023-11-29 19:00:00|7775.7|7772.9|7784.9|7781.1|7791|7787.7|7773.9|7770.9|1465
1701284700000|2023-11-29 19:05:00|7784.7|7781.9|7792.7|7789.9|7795.5|7792.7|7784.7|7781.9|2020
1701285000000|2023-11-29 19:10:00|7792.9|7790.1|7794.5|7791.7|7801.1|7798.3|7788.3|7785.3|2235
1701285300000|2023-11-29 19:15:00|7793.7|7790.9|7790.1|7787.3|7798.1|7795.1|7787.7|7784.9|1682
1701285600000|2023-11-29 19:20:00|7790.9|7787.1|7779.1|7776.3|7794.1|7790.5|7770.5|7767.2|3266
1701285900000|2023-11-29 19:25:00|7778.5|7775.7|7788.5|7785.7|7800.9|7797.3|7773.3|7770.5|9219
1701286200000|2023-11-29 19:30:00|7787.5|7784.7|7797.9|7795.1|7798.9|7795.9|7781.1|7777.5|2481
1701286500000|2023-11-29 19:35:00|7797.1|7794.3|7790.9|7788.1|7799.9|7796.9|7789.7|7786.9|908
1701286800000|2023-11-29 19:40:00|7791.1|7788.3|7789.5|7786.7|7793.5|7790.7|7789.3|7786.5|931
1701287100000|2023-11-29 19:45:00|7789.7|7786.9|7796.5|7793.7|7799.5|7796.5|7788.7|7785.7|1021
1701287400000|2023-11-29 19:50:00|7797.5|7794.5|7798.1|7795.3|7800.3|7797.5|7794.7|7791.7|329
1701287700000|2023-11-29 19:55:00|7798.3|7795.5|7796.9|7794.1|7800.3|7797.5|7795.1|7791.5|317
1701288000000|2023-11-29 20:00:00|7797.1|7794.3|7800.1|7797.3|7801.1|7798.1|7794.1|7791.3|555
1701288300000|2023-11-29 20:05:00|7799.9|7797.1|7812.5|7809.7|7813.7|7810.7|7799.9|7796.9|1696
1701288600000|2023-11-29 20:10:00|7813.5|7808.7|7804.5|7801.7|7813.7|7810.7|7804.1|7800.9|507
1701288900000|2023-11-29 20:15:00|7803.9|7801.1|7798.5|7794.7|7806.3|7803.5|7795.5|7792.7|893
1701289200000|2023-11-29 20:20:00|7798.3|7795.5|7794.5|7791.7|7802.7|7799.7|7794.5|7790.9|648
1701289500000|2023-11-29 20:25:00|7795.1|7792.3|7788.7|7784.9|7796.7|7793.7|7786.9|7783.6|625
1701289800000|2023-11-29 20:30:00|7787.9|7785.1|7787.1|7783.3|7794.1|7791.1|7787.1|7783.3|414
1701290100000|2023-11-29 20:35:00|7786.9|7784.1|7784.1|7780.3|7789.1|7786.1|7783.1|7780.1|386
1701290400000|2023-11-29 20:40:00|7783.1|7780.1|7783.9|7781.1|7785.1|7782.1|7781.3|7778.3|274
1701290700000|2023-11-29 20:45:00|7784.1|7781.3|7783.8|7780|7785.4|7782.3|7777.7|7774.9|525
1701291000000|2023-11-29 20:50:00|7784.1|7780.3|7783.3|7780.5|7784.5|7781.5|7780.5|7777.2|250
1701291300000|2023-11-29 20:55:00|7783.9|7781.1|7780.3|7777.5|7785.3|7782.3|7779.1|7775.3|427
1701291600000|2023-11-29 21:00:00|7779.5|7776.5|7779.3|7776.5|7782.1|7778.8|7779.1|7775.3|334
1701291900000|2023-11-29 21:05:00|7779.5|7776.7|7782.3|7779.5|7783.1|7780.1|7779.3|7776.3|65
1701292200000|2023-11-29 21:10:00|7782.1|7778.3|7777.3|7774.5|7782.1|7779.3|7776.3|7773.5|178
1701292500000|2023-11-29 21:15:00|7777.1|7774.3|7774.3|7771.5|7777.9|7775.1|7774.1|7771.3|178
1701292800000|2023-11-29 21:20:00|7774.1|7771.3|7771.3|7768.5|7775.3|7771.5|7771.3|7768.5|212
1701293100000|2023-11-29 21:25:00|7771.5|7768.7|7777.1|7774.3|7778.1|7775.3|7771.3|7768.3|168
1701293400000|2023-11-29 21:30:00|7777.3|7773.5|7777.1|7773.3|7778.1|7774.7|7775.1|7771.5|165
1701293700000|2023-11-29 21:35:00|7777.3|7774.5|7776.1|7773.3|7777.5|7774.5|7774.7|7771.9|69
1701294000000|2023-11-29 21:40:00|7776.9|7773.1|7776.9|7773.1|7778.1|7774.5|7772.9|7770.1|194
1701294300000|2023-11-29 21:45:00|7776.1|7773.3|7776.9|7774.1|7778.7|7775.3|7775.1|7772.1|140
1701294600000|2023-11-29 21:50:00|7777.1|7774.3|7775.9|7772.1|7778.1|7775.3|7775.1|7772.1|146
1701294900000|2023-11-29 21:55:00|7776.1|7772.3|7776.5|7772.7|7779.1|7775.7|7774.1|7770.7|265
1701298800000|2023-11-29 23:00:00|7776.7|7772.9|7780.2|7776.4|7780.4|7777.4|7771.2|7768.2|124
1701299100000|2023-11-29 23:05:00|7779.4|7776.6|7780.2|7776.4|7781.2|7778.4|7774.2|7771.4|54
1701299400000|2023-11-29 23:10:00|7781|7777.2|7780|7776.2|7782.2|7779.2|7778.2|7775.2|51
1701299700000|2023-11-29 23:15:00|7779.2|7776.4|7774.2|7771.4|7779.4|7776.4|7774.2|7770.6|31
1701300000000|2023-11-29 23:20:00|7773.2|7770.4|7778.4|7775.6|7778.4|7775.6|7770.6|7767.6|112
1701300300000|2023-11-29 23:25:00|7778.2|7775.4|7777.2|7774.4|7779.4|7776.4|7776.2|7772.6|57
1701300600000|2023-11-29 23:30:00|7776.2|7773.4|7775.4|7771.6|7776.4|7773.4|7775.2|7771.6|24
1701300900000|2023-11-29 23:35:00|7775.2|7772.4|7775.4|7772.6|7777.4|7774.4|7773.2|7770.2|66
1701301200000|2023-11-29 23:40:00|7776.2|7772.4|7776.4|7772.6|7777.4|7774.4|7775.2|7772.4|24
1701301500000|2023-11-29 23:45:00|7775.6|7772.8|7776.4|7772.6|7776.4|7773.4|7774.2|7771.2|23
1701301800000|2023-11-29 23:50:00|7776.2|7773.4|7774.4|7770.6|7776.4|7773.4|7772.2|7768.6|54
1701302100000|2023-11-29 23:55:00|7774.2|7771.4|7775.4|7771.6|7775.4|7772.6|7773.2|7770.2|28
1701302400000|2023-11-30 00:00:00|7775.2|7771.4|7775.2|7772.4|7776.4|7773.2|7774.2|7770.6|63
1701302700000|2023-11-30 00:05:00|7776|7772.2|7776.4|7773.6|7777.4|7774.4|7775.2|7772.2|50
1701303000000|2023-11-30 00:10:00|7776.6|7773.8|7778.4|7774.6|7779.4|7776.4|7776|7773.2|55
1701303300000|2023-11-30 00:15:00|7778.2|7775.4|7776.2|7773.4|7779.2|7776.4|7775.2|7772.2|60
1701303600000|2023-11-30 00:20:00|7776.4|7772.6|7774.2|7771.4|7776.4|7773.1|7774.2|7770.6|29
1701303900000|2023-11-30 00:25:00|7774.4|7770.6|7772.2|7769.4|7774.7|7771.4|7772.2|7768.4|54
1701304200000|2023-11-30 00:30:00|7773|7769.2|7772.4|7769.6|7773.2|7770.4|7770.8|7768|44
1701304500000|2023-11-30 00:35:00|7773.2|7769.4|7771.2|7768.4|7773.4|7770.4|7769.4|7766.4|74
1701304800000|2023-11-30 00:40:00|7772.2|7769.4|7774.2|7771.4|7775.7|7772.4|7772.2|7769.2|66
1701305100000|2023-11-30 00:45:00|7775|7771.2|7773.2|7770.4|7776|7773.2|7773.2|7770.2|34
1701305400000|2023-11-30 00:50:00|7773.4|7769.6|7772.2|7769.4|7774.4|7771.4|7772.2|7768.4|30
1701305700000|2023-11-30 00:55:00|7773|7770.2|7775|7772.2|7775|7772.2|7772.2|7769.2|42
1701306000000|2023-11-30 01:00:00|7775.2|7771.4|7765|7761.2|7775.4|7772.4|7758.5|7755.2|560
1701306300000|2023-11-30 01:05:00|7764.2|7761.4|7765.2|7762.4|7773.2|7769.7|7763|7760.2|441
1701306600000|2023-11-30 01:10:00|7766|7762.2|7767.2|7764.4|7770.4|7767.6|7764.2|7761.2|119
1701306900000|2023-11-30 01:15:00|7766.6|7763.8|7759|7755.2|7767.7|7764.4|7758.2|7755.2|153
1701307200000|2023-11-30 01:20:00|7758.2|7755.4|7770|7766.2|7770.2|7767.2|7758.2|7754.9|185
1701307500000|2023-11-30 01:25:00|7769.2|7766.4|7768|7764.2|7770.4|7767.4|7760.8|7757.2|142
1701307800000|2023-11-30 01:30:00|7768.2|7764.4|7763.4|7759.6|7769.2|7766.2|7762.8|7759.2|128
1701308100000|2023-11-30 01:35:00|7763|7759.2|7751.2|7748.4|7765|7761.4|7751.2|7748.2|226
1701308400000|2023-11-30 01:40:00|7752|7748.2|7756|7752.2|7760|7756.4|7751.2|7747.9|326
1701308700000|2023-11-30 01:45:00|7755.8|7753|7758.2|7755.4|7762.2|7759.4|7755.8|7753|83
1701309000000|2023-11-30 01:50:00|7759|7755.2|7753|7750.2|7761.7|7758.4|7752.2|7749.2|119
1701309300000|2023-11-30 01:55:00|7753.2|7750.4|7757.2|7754.4|7760.2|7757.4|7753|7749.2|104
1701309600000|2023-11-30 02:00:00|7758|7754.2|7766.2|7763.4|7767.4|7764.4|7755.2|7751.9|223
1701309900000|2023-11-30 02:05:00|7765.4|7762.6|7766.4|7762.6|7768.2|7765.4|7765.2|7761.6|89
1701310200000|2023-11-30 02:10:00|7766.2|7763.4|7774.4|7770.6|7775|7771.4|7765.9|7763.1|151
1701310500000|2023-11-30 02:15:00|7774|7770.2|7772.2|7769.4|7774.6|7771.4|7772|7769.1|48
1701310800000|2023-11-30 02:20:00|7772|7769.2|7770.2|7767.4|7772.4|7769.2|7769.2|7766.2|62
1701311100000|2023-11-30 02:25:00|7770.4|7766.6|7771.4|7767.6|7771.4|7768.4|7769.4|7766.4|23
1701311400000|2023-11-30 02:30:00|7771.2|7768.4|7783.4|7780.6|7786.7|7783.4|7771.2|7767.6|417
1701311700000|2023-11-30 02:35:00|7784.2|7780.4|7784.2|7781.4|7788.4|7785.4|7778.4|7775.6|340
1701312000000|2023-11-30 02:40:00|7784|7781.2|7788.4|7784.6|7789.2|7785.6|7782.4|7779.4|96
1701312300000|2023-11-30 02:45:00|7788.2|7785.4|7795.2|7792.4|7796.2|7792.6|7784.2|7781.2|292
1701312600000|2023-11-30 02:50:00|7794.4|7791.6|7797.2|7794.4|7801.4|7798.4|7793.2|7790.2|234
1701312900000|2023-11-30 02:55:00|7798|7794.2|7791.2|7788.4|7798|7794.4|7788.2|7785.4|253
1701313200000|2023-11-30 03:00:00|7792.4|7788.6|7779.2|7776.4|7792.4|7789.4|7779.2|7776.2|223
1701313500000|2023-11-30 03:05:00|7779.4|7775.6|7776.2|7772.4|7779.4|7776.4|7771.2|7768.2|488
1701313800000|2023-11-30 03:10:00|7776.4|7772.6|7775.4|7771.6|7780.2|7777.4|7773.2|7769.9|92
1701314100000|2023-11-30 03:15:00|7775.2|7771.4|7775.2|7772.4|7779|7775.4|7774.2|7771.2|94
1701314400000|2023-11-30 03:20:00|7775.4|7771.6|7778.2|7775.4|7779.8|7777|7775.2|7771.4|129
1701314700000|2023-11-30 03:25:00|7779|7775.2|7776.2|7773.4|7780.2|7776.6|7774.2|7771.2|70
1701315000000|2023-11-30 03:30:00|7777|7774.2|7775.2|7772.4|7777.2|7774.2|7775|7771.6|37
1701315300000|2023-11-30 03:35:00|7775.4|7771.6|7776.2|7773.4|7778.4|7775.4|7774.4|7771.6|109
1701315600000|2023-11-30 03:40:00|7777|7773.2|7779.2|7776.4|7779.2|7776.4|7776.2|7772.9|23
1701315900000|2023-11-30 03:45:00|7779.4|7776.6|7781.2|7778.4|7783.4|7780.4|7779.4|7776.4|95
1701316200000|2023-11-30 03:50:00|7782.2|7779.4|7783.2|7780.4|7785.2|7781.4|7781.2|7778.4|57
1701316500000|2023-11-30 03:55:00|7783.4|7779.6|7783.2|7780.4|7784.4|7781.4|7782.2|7779.2|21
1701316800000|2023-11-30 04:00:00|7783.4|7780.6|7782.4|7779.6|7785.4|7782.6|7782.2|7779.2|89
1701317100000|2023-11-30 04:05:00|7783.2|7779.4|7789.4|7785.6|7789.4|7786.6|7783.2|7779.4|140
1701317400000|2023-11-30 04:10:00|7790|7786.2|7786.4|7783.6|7790.4|7787.4|7785|7781.6|153
1701317700000|2023-11-30 04:15:00|7787.2|7783.4|7795.2|7792.4|7795.4|7792.6|7786.9|7783.1|127
1701318000000|2023-11-30 04:20:00|7795.4|7791.6|7794.4|7791.6|7797.4|7794.4|7793.2|7789.6|107
1701318300000|2023-11-30 04:25:00|7795.2|7791.4|7798.6|7795.8|7799.4|7796.4|7794.4|7791.4|77
1701318600000|2023-11-30 04:30:00|7798.4|7795.6|7804.2|7801.4|7804.7|7801.4|7797.6|7794.4|142
1701318900000|2023-11-30 04:35:00|7804.4|7801.6|7802.6|7799.8|7807.4|7803.6|7801.6|7798.1|308
1701319200000|2023-11-30 04:40:00|7803.4|7799.6|7804.9|7802.1|7804.9|7802.1|7802.6|7799.6|47
1701319500000|2023-11-30 04:45:00|7804.6|7801.8|7806.6|7803.8|7806.9|7803.8|7803.6|7800.6|109
1701319800000|2023-11-30 04:50:00|7806.1|7803.3|7814.2|7811.4|7819.4|7816.4|7805.6|7802.6|605
1701320100000|2023-11-30 04:55:00|7814.4|7810.6|7811.2|7808.4|7814.4|7811.6|7810.4|7807.4|128
1701320400000|2023-11-30 05:00:00|7811.4|7808.6|7811.7|7808.9|7812.7|7809.6|7809.7|7806.6|115
1701320700000|2023-11-30 05:05:00|7811.2|7808.4|7811.7|7808.9|7812.7|7809.6|7809.7|7806.6|98
1701321000000|2023-11-30 05:10:00|7811.4|7808.6|7814.7|7811.9|7817.7|7814.3|7811.4|7808.6|197
1701321300000|2023-11-30 05:15:00|7815.2|7812.4|7812.2|7809.4|7816.2|7813.4|7812.2|7809.2|98
1701321600000|2023-11-30 05:20:00|7812.5|7808.7|7814.5|7810.7|7814.5|7811.4|7810.2|7806.7|90
1701321900000|2023-11-30 05:25:00|7813.7|7810.9|7812.7|7809.9|7814.7|7811.9|7810.7|7807.7|89
1701322200000|2023-11-30 05:30:00|7813.5|7809.7|7812.5|7808.7|7815|7811.9|7809.7|7806.7|155
1701322500000|2023-11-30 05:35:00|7812.2|7809.4|7822.5|7818.7|7822.7|7819.9|7812.2|7809.4|306
1701322800000|2023-11-30 05:40:00|7821.7|7818.9|7821.7|7818.9|7824.7|7821.9|7820.2|7817.4|260
1701323100000|2023-11-30 05:45:00|7822.2|7819.4|7837.5|7834.7|7844.5|7841.4|7821.7|7818.7|683
1701323400000|2023-11-30 05:50:00|7837.7|7833.9|7830.7|7827.9|7837.7|7834.9|7829.3|7826.4|297
1701323700000|2023-11-30 05:55:00|7830.9|7828.1|7827.7|7824.9|7832.9|7830.1|7825.7|7822.7|142
1701324000000|2023-11-30 06:00:00|7828.1|7825.3|7830.7|7827.9|7833.7|7830.9|7827.7|7824.4|252
1701324300000|2023-11-30 06:05:00|7830.9|7827.1|7829.7|7826.9|7830.9|7827.9|7823.5|7820.1|155
1701324600000|2023-11-30 06:10:00|7830.5|7826.7|7828.5|7825.7|7837.3|7833.5|7824.3|7819.3|380
1701324900000|2023-11-30 06:15:00|7828.7|7825.9|7834|7830.2|7834|7831|7827.3|7823.7|183
1701325200000|2023-11-30 06:20:00|7833.3|7830.5|7839.3|7836.5|7840.5|7837.7|7831.4|7828.1|211
1701325500000|2023-11-30 06:25:00|7839.5|7835.7|7839.5|7835.7|7842.6|7839.8|7836.3|7833.5|219
1701325800000|2023-11-30 06:30:00|7839.3|7836.5|7839.1|7835.3|7841.5|7838.5|7837.3|7834.5|144
1701326100000|2023-11-30 06:35:00|7838.8|7836|7833.3|7830.5|7840.5|7837.5|7833.3|7830.3|154
1701326400000|2023-11-30 06:40:00|7833.8|7831|7828.3|7825.5|7835.5|7832.7|7828.3|7824.7|177
1701326700000|2023-11-30 06:45:00|7829.1|7825.3|7828.5|7825.7|7830.3|7827.5|7826.3|7823|172
1701327000000|2023-11-30 06:50:00|7829.3|7826.5|7830.1|7827.3|7832.1|7829|7828.3|7824.5|253
1701327300000|2023-11-30 06:55:00|7830.8|7827|7829.1|7825.3|7831.1|7827.5|7825.9|7822.3|137
1701327600000|2023-11-30 07:00:00|7828.9|7826.1|7829.9|7827.1|7833.1|7830.3|7825.9|7822.8|150
1701327900000|2023-11-30 07:05:00|7830.1|7826.3|7825.9|7823.1|7833.1|7830.1|7825.9|7822.3|163
1701328200000|2023-11-30 07:10:00|7826.1|7822.3|7820.3|7817.5|7826.1|7823.3|7815.3|7812.3|406
1701328500000|2023-11-30 07:15:00|7820.5|7816.7|7819.1|7815.3|7820.5|7817.3|7813.3|7810.5|365
1701328800000|2023-11-30 07:20:00|7818.3|7815.5|7817.3|7814.5|7823.1|7819.5|7817.3|7814|192
1701329100000|2023-11-30 07:25:00|7819.1|7816.3|7813.1|7809.3|7819.5|7816.5|7811.3|7808|249
1701329400000|2023-11-30 07:30:00|7812.9|7810.1|7814.3|7810.5|7817.5|7814.5|7810.1|7807|241
1701329700000|2023-11-30 07:35:00|7814.1|7811.3|7810.3|7807.5|7814.5|7811.5|7807|7803.5|307
1701330000000|2023-11-30 07:40:00|7810.5|7806.7|7808.3|7805.5|7811.5|7808.5|7805.1|7802.3|367
1701330300000|2023-11-30 07:45:00|7809.1|7805.3|7804.3|7801.5|7811.1|7807.5|7802.3|7798.7|448
1701330600000|2023-11-30 07:50:00|7804.5|7800.7|7846.4|7843.6|7857.8|7854|7797|7793.7|3277
1701330900000|2023-11-30 07:55:00|7847.7|7843.9|7835.7|7832.9|7855.1|7852.3|7833.9|7830.9|1399
1701331200000|2023-11-30 08:00:00|7835.9|7833.1|7853.9|7851.1|7861.9|7859.1|7835.3|7832.5|1539
1701331500000|2023-11-30 08:05:00|7854.7|7850.9|7853.3|7850.5|7854.7|7851.3|7837.5|7834.7|1217
1701331800000|2023-11-30 08:10:00|7854.1|7850.3|7856|7853.2|7859.9|7857.1|7848.3|7844.5|614
1701332100000|2023-11-30 08:15:00|7856.3|7853.5|7879.5|7875.7|7884.3|7881.5|7856.3|7853.5|1891
1701332400000|2023-11-30 08:20:00|7878.3|7875.5|7870.7|7867.9|7881.3|7877.7|7863.7|7860.9|739
1701332700000|2023-11-30 08:25:00|7870.9|7867.1|7854.7|7851.9|7872.9|7869.9|7854.7|7851.9|902
1701333000000|2023-11-30 08:30:00|7854.3|7851.5|7837.5|7834.7|7863.9|7860.9|7833.7|7830.1|1255
1701333300000|2023-11-30 08:35:00|7837.7|7833.9|7823.7|7820.9|7841.9|7838.9|7818.7|7815.1|1222
1701333600000|2023-11-30 08:40:00|7823.1|7820.3|7814.4|7811.6|7824.9|7821.9|7811.7|7808.6|1129
1701333900000|2023-11-30 08:45:00|7814.7|7811.9|7820.7|7817.9|7827.5|7823.9|7813.7|7810.7|490
1701334200000|2023-11-30 08:50:00|7820.9|7817.1|7820.7|7817.9|7822.9|7819.9|7815.7|7812.9|419
1701334500000|2023-11-30 08:55:00|7821.5|7817.7|7813.9|7811.1|7824.9|7821.9|7809.1|7806.1|751
1701334800000|2023-11-30 09:00:00|7814.7|7810.9|7818.7|7815.9|7825.3|7822.5|7812.7|7809.7|539
1701335100000|2023-11-30 09:05:00|7819.7|7816.9|7820.7|7817.9|7827.9|7824.5|7817.9|7815.1|603
1701335400000|2023-11-30 09:10:00|7821.5|7817.7|7830.7|7827.9|7833.5|7830.2|7816.9|7814.1|550
1701335700000|2023-11-30 09:15:00|7831.5|7827.7|7835.1|7832.3|7844.9|7842.1|7828.9|7825.9|857
1701336000000|2023-11-30 09:20:00|7834.3|7831.5|7825.3|7821.5|7835.3|7832.3|7821.1|7818.3|283
1701336300000|2023-11-30 09:25:00|7825.1|7821.3|7838.9|7836.1|7839.1|7836.1|7820.3|7817.5|351
1701336600000|2023-11-30 09:30:00|7839.1|7836.3|7850.1|7847.3|7859.3|7856.3|7836.7|7833.1|803
1701336900000|2023-11-30 09:35:00|7850.3|7846.5|7848.1|7845.3|7851.1|7847.3|7839.6|7836.8|530
1701337200000|2023-11-30 09:40:00|7848.3|7844.5|7866.9|7863.1|7866.9|7863.3|7845.9|7842.6|620
1701337500000|2023-11-30 09:45:00|7867.4|7863.6|7864.9|7862.1|7874.1|7871.3|7858.1|7854.6|827
1701337800000|2023-11-30 09:50:00|7865.1|7861.3|7870.9|7868.1|7871.9|7869.1|7859.1|7856.1|525
1701338100000|2023-11-30 09:55:00|7871.7|7867.9|7862.9|7859.1|7871.9|7868.9|7858.4|7855.3|415
1701338400000|2023-11-30 10:00:00|7862.1|7859.3|7882.7|7879.9|7888.5|7885.7|7861.9|7858.1|1232
1701338700000|2023-11-30 10:05:00|7881.9|7879.1|7885.7|7882.9|7886.5|7883.2|7875.9|7873.1|930
1701339000000|2023-11-30 10:10:00|7886.5|7882.7|7873.7|7870.9|7886.7|7883.7|7872.3|7869.5|417
1701339300000|2023-11-30 10:15:00|7874.5|7870.7|7884.7|7881.9|7894.5|7891.3|7873.7|7870.7|818
1701339600000|2023-11-30 10:20:00|7884.2|7881.4|7883.7|7880.9|7889.5|7885.9|7881.9|7878.9|485
1701339900000|2023-11-30 10:25:00|7884.5|7880.7|7871.2|7868.4|7887.7|7884.7|7867.2|7864.1|1031
1701340200000|2023-11-30 10:30:00|7871.9|7868.1|7949.5|7945.7|7954.1|7949.7|7866.4|7863.4|7699
1701340500000|2023-11-30 10:35:00|7949.3|7946.7|7938.5|7935.7|7958.6|7954.8|7924.3|7921.5|5240
1701340800000|2023-11-30 10:40:00|7939.3|7935.5|7931.5|7928.7|7954.1|7950.8|7928.5|7924.9|2663
1701341100000|2023-11-30 10:45:00|7932.3|7928.5|7919.7|7915.9|7942.3|7939.4|7918.9|7915.9|1491
1701341400000|2023-11-30 10:50:00|7919.5|7915.7|7928.5|7925.7|7933.7|7930.1|7905.5|7902.5|2581
1701341700000|2023-11-30 10:55:00|7929.3|7925.5|7939.5|7936.7|7947.1|7944.3|7928.5|7925.5|1449
1701342000000|2023-11-30 11:00:00|7940.1|7937.3|7952.6|7949.8|7958|7955.2|7940.1|7937.3|2155
1701342300000|2023-11-30 11:05:00|7954.2|7951.4|7934.5|7930.7|7958.8|7955.8|7931.5|7927.9|2831
1701342600000|2023-11-30 11:10:00|7934.3|7931.5|7884.7|7881.9|7964.3|7960.7|7879.2|7875.4|5411
1701342900000|2023-11-30 11:15:00|7885|7881.2|7838.6|7835.8|7902.5|7899.5|7821|7817.8|4572
1701343200000|2023-11-30 11:20:00|7838.8|7835|7861.7|7858.9|7870|7866.9|7836.4|7832.8|2631
1701343500000|2023-11-30 11:25:00|7861.2|7858.4|7875.3|7871.5|7877.5|7873.9|7860.5|7857.2|641
1701343800000|2023-11-30 11:30:00|7874.5|7871.7|7870.5|7866.7|7887.9|7884.5|7859|7855.7|2290
1701344100000|2023-11-30 11:35:00|7870|7866.2|7879.3|7876.5|7880.1|7877.1|7841|7837.2|2223
1701344400000|2023-11-30 11:40:00|7878.9|7876.1|7845.1|7841.3|7882.1|7879.1|7837.8|7834.7|1198
1701344700000|2023-11-30 11:45:00|7844.3|7841.5|7838.8|7836|7848.3|7845.5|7798.8|7795|3393
1701345000000|2023-11-30 11:50:00|7839|7835.2|7856.5|7853.7|7859.3|7856.5|7831.8|7828.7|794
1701345300000|2023-11-30 11:55:00|7856|7853.2|7860.3|7856.5|7861.5|7858.5|7847.8|7844|331
1701345600000|2023-11-30 12:00:00|7860.5|7856.7|7854.8|7852|7860.5|7856.7|7851.2|7848|559
1701345900000|2023-11-30 12:05:00|7854.2|7851.4|7848.5|7844.7|7855.3|7852|7841|7838.2|623
1701346200000|2023-11-30 12:10:00|7847.5|7845.2|7862.8|7860|7863.5|7860.2|7842.5|7839|354
1701346500000|2023-11-30 12:15:00|7863.5|7859.7|7865.8|7863|7879.5|7876.5|7861.2|7858|1491
1701346800000|2023-11-30 12:20:00|7865.2|7862.4|7854.2|7851.4|7866.5|7863|7848.2|7844.8|1039
1701347100000|2023-11-30 12:25:00|7854.4|7850.6|7861.2|7858.4|7869.2|7865.9|7849.4|7846.2|852
1701347400000|2023-11-30 12:30:00|7862|7858.2|7871|7867.2|7871|7867.2|7853.2|7849.6|346
1701347700000|2023-11-30 12:35:00|7870.2|7867.4|7852.6|7849.8|7871|7867.4|7845|7842|1324
1701348000000|2023-11-30 12:40:00|7853.4|7849.6|7844.6|7841.8|7854.8|7851|7840.8|7837.8|785
1701348300000|2023-11-30 12:45:00|7845.4|7841.6|7859.4|7856.6|7863|7859.4|7838.8|7835.8|888
1701348600000|2023-11-30 12:50:00|7860.2|7856.4|7879|7875.2|7879.3|7876|7858.2|7854.6|807
1701348900000|2023-11-30 12:55:00|7878|7874.4|7871.8|7869|7878.2|7875.2|7871|7868|717
1701349200000|2023-11-30 13:00:00|7872|7869.2|7863.3|7860.5|7881.3|7878.3|7854.8|7851.8|2088
1701349500000|2023-11-30 13:05:00|7864.1|7860.3|7862.9|7859.1|7866.1|7863.3|7842.8|7840|1109
1701349800000|2023-11-30 13:10:00|7862.4|7859.6|7883.4|7879.6|7885.6|7882.6|7854.4|7851.3|1158
1701350100000|2023-11-30 13:15:00|7882.8|7880.6|7903.1|7899.3|7903.1|7899.8|7881.4|7878.3|2389
1701350400000|2023-11-30 13:20:00|7903.4|7900.6|7905.4|7902.6|7916.1|7913.3|7900.6|7897.6|1406
1701350700000|2023-11-30 13:25:00|7905.6|7901.8|7850.8|7843|7908.6|7905.6|7838.6|7832.8|4548
1701351000000|2023-11-30 13:30:00|7849.3|7845.5|7867.2|7864.4|7874.2|7871|7845.4|7842.6|3362
1701351300000|2023-11-30 13:35:00|7867|7864.2|7878.4|7874.6|7889.2|7885.6|7866.2|7863.2|1853
1701351600000|2023-11-30 13:40:00|7879|7875.2|7878.6|7874.8|7929.1|7925.3|7857|7852.3|6763
1701351900000|2023-11-30 13:45:00|7877.8|7875|7900.4|7896.6|7926.1|7922.6|7875.7|7870.4|5182
1701352200000|2023-11-30 13:50:00|7899.8|7896|7890|7886.2|7902.6|7899.8|7881.2|7878.4|1557
1701352500000|2023-11-30 13:55:00|7889.2|7886.4|7902.6|7898.8|7908.6|7905|7889|7886.2|1982
1701352800000|2023-11-30 14:00:00|7902.4|7899.6|7895.9|7892.1|7922.5|7919.7|7864|7860.8|9679
1701353100000|2023-11-30 14:05:00|7896.7|7893.1|7874.9|7872.1|7905.5|7902.7|7871.9|7868.6|2584
1701353400000|2023-11-30 14:10:00|7875.2|7872.4|7875.1|7872.3|7895.7|7892.7|7866.6|7863.8|2408
1701353700000|2023-11-30 14:15:00|7875.5|7871.7|7877.5|7874.7|7884.1|7881.3|7863.7|7859.9|2020
1701354000000|2023-11-30 14:20:00|7878.1|7875.3|7880.1|7877.3|7885.3|7881.7|7874.5|7871.5|2008
1701354300000|2023-11-30 14:25:00|7880.3|7877.5|7896.9|7893.1|7896.9|7893.9|7875.1|7872.3|2986
1701354600000|2023-11-30 14:30:00|7895.9|7892.1|7897.9|7895.1|7910.9|7907.9|7877.7|7874.8|5004
1701354900000|2023-11-30 14:35:00|7898.5|7895.7|7949.5|7945.7|7962.6|7959.3|7895.3|7892.3|19790
1701355200000|2023-11-30 14:40:00|7950|7946.2|7885.3|7882.5|7952|7948.7|7885.3|7882.1|6592
1701355500000|2023-11-30 14:45:00|7884.7|7880.9|7879.7|7875.9|7903.6|7900.3|7877.5|7874.7|3692
1701355800000|2023-11-30 14:50:00|7879.5|7876.7|7878.7|7875.9|7892.3|7889.5|7846.1|7843.3|6167
1701356100000|2023-11-30 14:55:00|7879.2|7874.9|7892.5|7888.7|7893.5|7890.7|7872.1|7869.3|2932
1701356400000|2023-11-30 15:00:00|7891.7|7888.9|7911.6|7908.8|7912.1|7908.8|7888.2|7884.7|4086
1701356700000|2023-11-30 15:05:00|7912.4|7908.6|7913.8|7910|7914.6|7910.8|7896|7893.2|3356
1701357000000|2023-11-30 15:10:00|7913.6|7909.8|7917.8|7915|7942.3|7939.5|7908.4|7905.1|9691
1701357300000|2023-11-30 15:15:00|7917|7914.2|7930.1|7927.3|7939.5|7936.7|7916.5|7913.7|3956
1701357600000|2023-11-30 15:20:00|7930.7|7927.9|7906.1|7903.3|7931.3|7928.3|7905.6|7902.3|2364
1701357900000|2023-11-30 15:25:00|7905.5|7902.7|7870.6|7867.8|7912.1|7909.1|7870.6|7867.4|4625
1701358200000|2023-11-30 15:30:00|7870.4|7867.6|7841.4|7837.6|7878.4|7875.6|7809.8|7807|6387
1701358500000|2023-11-30 15:35:00|7840.3|7838.6|7836|7833.2|7845.8|7843|7825.4|7822.1|4943
1701358800000|2023-11-30 15:40:00|7835.2|7832.2|7754.7|7750.9|7847.8|7844.2|7748.1|7744.8|6998
1701359100000|2023-11-30 15:45:00|7754.9|7752.1|7795|7791.2|7796.8|7793.5|7733|7729.5|7769
1701359400000|2023-11-30 15:50:00|7796|7792.2|7742.3|7739.5|7796|7792.5|7732.5|7729.2|4390
1701359700000|2023-11-30 15:55:00|7743.3|7740.5|7692.1|7689.3|7756|7753.2|7681.3|7678.5|7723
1701360000000|2023-11-30 16:00:00|7692.9|7689.1|7709.5|7705.7|7710.9|7707.9|7673.5|7670.4|8992
1701360300000|2023-11-30 16:05:00|7709.3|7706.5|7680.3|7677.5|7710.7|7707.9|7679.7|7676.7|4837
1701360600000|2023-11-30 16:10:00|7679.7|7676.9|7643.7|7640.9|7681|7677.5|7620.1|7617.1|8608
1701360900000|2023-11-30 16:15:00|7643.5|7639.7|7621.1|7618.3|7661.5|7658|7617.5|7614.5|6030
1701361200000|2023-11-30 16:20:00|7622.1|7619.3|7595.4|7591.6|7623.3|7620.3|7541.8|7538|12023
1701361500000|2023-11-30 16:25:00|7596.2|7592.6|7531.4|7527.6|7596.6|7592.8|7523.4|7520.6|6073
1701361800000|2023-11-30 16:30:00|7530.2|7527.4|7550.8|7548|7559.8|7556.8|7515.8|7512.7|8070
1701362100000|2023-11-30 16:35:00|7551|7547.2|7575.4|7572.6|7591.6|7588|7529.6|7525.8|7331
1701362400000|2023-11-30 16:40:00|7574.8|7572|7550|7547.2|7587.2|7583.4|7542.8|7539.2|4353
1701362700000|2023-11-30 16:45:00|7550.3|7546.5|7569.6|7565.8|7576.6|7573.6|7548.3|7545.2|2928
1701363000000|2023-11-30 16:50:00|7568.6|7564.8|7529.8|7527|7568.6|7565|7517.3|7514.5|6021
1701363300000|2023-11-30 16:55:00|7530|7526.2|7547.4|7544.6|7550.2|7547.4|7511.8|7509|6472
1701363600000|2023-11-30 17:00:00|7546.8|7544|7559.4|7556.6|7576.7|7573.4|7536.6|7533.6|4506
1701363900000|2023-11-30 17:05:00|7559.6|7555.8|7591.8|7588|7593.4|7590.4|7554|7551.2|3027
1701364200000|2023-11-30 17:10:00|7592|7588.2|7614|7611.2|7618.5|7615.2|7586.4|7583.4|4324
1701364500000|2023-11-30 17:15:00|7613|7610.2|7601|7598.2|7615.2|7612.2|7590.4|7587.3|3328
1701364800000|2023-11-30 17:20:00|7601.2|7597.4|7595|7592.2|7607|7604.2|7593|7589.4|2844
1701365100000|2023-11-30 17:25:00|7595.2|7592.4|7585.4|7582.6|7602.5|7599.2|7580.6|7577.8|1467
1701365400000|2023-11-30 17:30:00|7585.2|7582.4|7610|7607.2|7611|7607.2|7583.6|7580.8|1681
1701365700000|2023-11-30 17:35:00|7610.8|7607|7660.7|7657.9|7673.5|7669.7|7608|7604.4|4401
1701366000000|2023-11-30 17:40:00|7661.5|7657.7|7651.1|7647.3|7675.3|7671.8|7639.5|7636.5|5111
1701366300000|2023-11-30 17:45:00|7651.3|7647.5|7694.8|7692|7696.1|7693|7647.3|7644.3|5334
1701366600000|2023-11-30 17:50:00|7695.6|7691|7691.8|7689|7709.9|7706.6|7687.4|7684.4|4459
1701366900000|2023-11-30 17:55:00|7692.1|7688.3|7647.3|7644.5|7692.1|7689|7641|7637.7|3991
1701367200000|2023-11-30 18:00:00|7647.5|7643.7|7663.6|7659.8|7666.6|7663.6|7641.7|7638.4|2398
1701367500000|2023-11-30 18:05:00|7662.8|7660|7677.1|7673.3|7679.2|7676|7662.5|7659.7|2097
1701367800000|2023-11-30 18:10:00|7676.8|7674|7674.1|7671.3|7682.6|7679|7666.3|7663.3|2126
1701368100000|2023-11-30 18:15:00|7674.6|7671.8|7688.3|7685.5|7689.6|7686.6|7662.7|7659.7|1625
1701368400000|2023-11-30 18:20:00|7689.1|7685.3|7680.3|7677.5|7694.3|7691.5|7678.3|7675.5|1873
1701368700000|2023-11-30 18:25:00|7681.1|7677.3|7643.6|7640.8|7687.8|7685|7639.6|7634.8|2606
1701369000000|2023-11-30 18:30:00|7644.3|7640.5|7611.8|7609|7651.9|7648.9|7611.1|7608.1|3052
1701369300000|2023-11-30 18:35:00|7612.3|7608.5|7618.7|7615.9|7620.9|7617.9|7606.1|7603.3|2246
1701369600000|2023-11-30 18:40:00|7618.1|7615.3|7612.1|7609.3|7623.8|7620.9|7606.4|7602.8|2137
1701369900000|2023-11-30 18:45:00|7611.1|7608.3|7633.9|7631.1|7637.5|7634.2|7605.6|7602.6|2045
1701370200000|2023-11-30 18:50:00|7634.7|7630.9|7599.1|7596.3|7635.9|7632.5|7581.3|7578|3085
1701370500000|2023-11-30 18:55:00|7599.7|7596.9|7594.8|7592|7609.4|7606.3|7590.6|7587.6|1877
1701370800000|2023-11-30 19:00:00|7592.8|7590|7608.4|7605.6|7612.9|7610.1|7590.6|7587.6|2544
1701371100000|2023-11-30 19:05:00|7609.1|7605.3|7596.4|7592.6|7609.9|7606.6|7590.1|7586.3|1399
1701371400000|2023-11-30 19:10:00|7595.1|7592.3|7590.1|7587.3|7607.4|7604.3|7589.1|7586.1|1699
1701371700000|2023-11-30 19:15:00|7590.7|7587.9|7568.2|7564.4|7592.4|7589.3|7566|7562.4|3802
1701372000000|2023-11-30 19:20:00|7568|7565.2|7578.8|7576|7583.8|7581|7564.2|7561.2|3472
1701372300000|2023-11-30 19:25:00|7578|7575|7609.6|7606.8|7610|7607|7573.8|7571|10639
1701372600000|2023-11-30 19:30:00|7608.8|7606|7610.6|7607.8|7621.1|7618.1|7607.8|7604.8|3052
1701372900000|2023-11-30 19:35:00|7611.1|7608.3|7610.4|7607.6|7621.9|7618.3|7609.8|7606.2|819
1701373200000|2023-11-30 19:40:00|7609.8|7607|7614.6|7611.8|7617.1|7614.3|7607.4|7604.6|1244
1701373500000|2023-11-30 19:45:00|7614.4|7611.6|7614.1|7610.3|7620.1|7616.6|7611.4|7608.3|813
1701373800000|2023-11-30 19:50:00|7613.4|7610.6|7607.9|7605.1|7614.4|7611.6|7606.4|7603.3|815
1701374100000|2023-11-30 19:55:00|7608.1|7604.3|7617.1|7614.3|7618.1|7615.1|7605.9|7603.1|555
1701374400000|2023-11-30 20:00:00|7617.4|7613.6|7622.4|7619.6|7623.4|7620.3|7615.1|7611.3|1527
1701374700000|2023-11-30 20:05:00|7623.1|7619.3|7616.4|7613.6|7624.4|7621.6|7616.4|7613.6|368
1701375000000|2023-11-30 20:10:00|7617.1|7613.3|7619.4|7616.6|7620.5|7617.7|7616.6|7613.3|390
1701375300000|2023-11-30 20:15:00|7619.1|7616.3|7614.4|7611.6|7621.4|7618.3|7611.4|7608.6|409
1701375600000|2023-11-30 20:20:00|7615.4|7611.8|7609.4|7606.6|7615.4|7612.6|7609.4|7606.6|351
1701375900000|2023-11-30 20:25:00|7609.6|7605.8|7613.2|7610.4|7614.2|7611.4|7606.4|7603.4|1005
1701376200000|2023-11-30 20:30:00|7613.9|7610.1|7606.9|7604.1|7615.7|7612.4|7602.7|7599.1|624
1701376500000|2023-11-30 20:35:00|7607.2|7603.4|7604.2|7601.4|7609.4|7605.6|7602.2|7599.3|528
1701376800000|2023-11-30 20:40:00|7604.9|7601.1|7606.2|7602.4|7606.9|7604.1|7602.4|7599.6|404
1701377100000|2023-11-30 20:45:00|7605.4|7602.6|7595.4|7591.6|7605.4|7602.6|7593.2|7590.4|1341
1701377400000|2023-11-30 20:50:00|7595.6|7592.8|7579.8|7577|7596.4|7593.6|7579.8|7576.8|1555
1701377700000|2023-11-30 20:55:00|7580.6|7577.8|7523.7|7520.9|7581.4|7578.2|7518.5|7515.7|5787
1701378000000|2023-11-30 21:00:00|7524|7521.2|7561.8|7558|7562.6|7559.6|7516.7|7513.7|2457
1701378300000|2023-11-30 21:05:00|7561|7558.2|7564.8|7561|7566.9|7563.8|7550.8|7547.4|612
1701378600000|2023-11-30 21:10:00|7564.6|7561.8|7571.8|7568|7572.4|7568.8|7557.8|7554.4|648
1701378900000|2023-11-30 21:15:00|7572|7568.2|7572.4|7568.6|7572.4|7569.4|7564.8|7561|673
1701379200000|2023-11-30 21:20:00|7572.7|7568.9|7575.2|7572.4|7580.9|7577.4|7570.4|7567.1|378
1701379500000|2023-11-30 21:25:00|7575.9|7572.1|7578.2|7575.4|7578.4|7575.6|7572.7|7568.9|126
1701379800000|2023-11-30 21:30:00|7577.9|7574.1|7579.9|7576.1|7582.4|7579.6|7575.4|7572.4|403
1701380100000|2023-11-30 21:35:00|7579.7|7576.9|7581.2|7578.4|7581.4|7578.4|7577.4|7574.4|74
1701380400000|2023-11-30 21:40:00|7580.9|7578.1|7581.4|7578.6|7587.2|7584.4|7580.9|7578.1|306
1701380700000|2023-11-30 21:45:00|7580.8|7577|7571.6|7568.8|7580.8|7577.6|7571.4|7568.6|375
1701381000000|2023-11-30 21:50:00|7571.4|7568.6|7566.6|7563.8|7572.6|7569.8|7565.6|7562.6|301
1701381300000|2023-11-30 21:55:00|7567.8|7564|7566.8|7563|7569.8|7566.2|7566|7562.8|229
1701385200000|2023-11-30 23:00:00|7568|7565.2|7570.3|7566.5|7574.3|7571.2|7566|7561.9|189
1701385500000|2023-11-30 23:05:00|7569.5|7566.7|7567.1|7564.3|7570|7566.7|7567.1|7564.3|51
1701385800000|2023-11-30 23:10:00|7567.3|7564.5|7553.1|7550.3|7567.3|7564.5|7553.1|7550.3|245
1701386100000|2023-11-30 23:15:00|7555.3|7551.5|7557.1|7554.3|7557.3|7554.3|7549.5|7546.2|127
1701386400000|2023-11-30 23:20:00|7557.6|7554.8|7560.8|7557|7562.8|7559.8|7555.1|7552|208
1701386700000|2023-11-30 23:25:00|7560.6|7557.8|7563.4|7559.6|7563.8|7560.4|7558.6|7555.6|79
1701387000000|2023-11-30 23:30:00|7563.6|7559.8|7569.8|7566|7570.8|7567.8|7563.3|7559.8|91
1701387300000|2023-11-30 23:35:00|7568.6|7565.8|7570.8|7567|7571.8|7568.8|7568.1|7565|81
1701387600000|2023-11-30 23:40:00|7570.1|7567.3|7568.2|7565.4|7570.4|7567.4|7566.8|7563.8|63
1701387900000|2023-11-30 23:45:00|7568.4|7564.6|7570.4|7566.6|7570.4|7567.4|7567.4|7564.1|47
1701388200000|2023-11-30 23:50:00|7571|7567.2|7570.4|7567.6|7571.4|7568.4|7569.2|7566.4|51
1701388500000|2023-11-30 23:55:00|7571.4|7568.4|7571.2|7568.4|7574.4|7570.8|7570.4|7567.1|104
1701388800000|2023-12-01 00:00:00|7572|7568.2|7578.2|7575.4|7579|7575.4|7571.2|7568.2|179
1701389100000|2023-12-01 00:05:00|7577.7|7574.9|7577.2|7574.4|7580.4|7577.4|7576.2|7572.9|121
1701389400000|2023-12-01 00:10:00|7578.4|7574.6|7580.2|7577.4|7581.2|7578.4|7577.2|7574.2|71
1701389700000|2023-12-01 00:15:00|7579.2|7576.4|7580.2|7577.4|7581.2|7578.4|7578.2|7574.9|78
1701390000000|2023-12-01 00:20:00|7581.4|7577.6|7582.2|7579.4|7584|7580.4|7580.2|7577.2|82
1701390300000|2023-12-01 00:25:00|7582.4|7578.6|7580.2|7577.4|7583.4|7580.4|7579.6|7576.6|88
1701390600000|2023-12-01 00:30:00|7581|7577.2|7581.4|7578.6|7584.4|7580.8|7580.2|7577.2|82
1701390900000|2023-12-01 00:35:00|7581.2|7578.4|7581.2|7578.4|7582.4|7579.6|7580.4|7577.6|75
1701391200000|2023-12-01 00:40:00|7581.4|7578.6|7574.2|7571.4|7582.2|7579.4|7574.2|7571.4|215
1701391500000|2023-12-01 00:45:00|7575.2|7571.2|7580.2|7577.4|7580.2|7577.4|7575|7571.2|73
1701391800000|2023-12-01 00:50:00|7579.6|7576.8|7591.2|7588.4|7592|7589.2|7579.2|7576.2|465
1701392100000|2023-12-01 00:55:00|7591.8|7589|7592|7588.2|7597.8|7595|7587.8|7584.7|322
1701392400000|2023-12-01 01:00:00|7591|7587.2|7591.6|7588.8|7600.2|7597.4|7587.6|7584.6|1145
1701392700000|2023-12-01 01:05:00|7591.9|7588.1|7595.4|7591.6|7597.4|7593.8|7587.6|7584.6|378
1701393000000|2023-12-01 01:10:00|7595.2|7592.4|7583.2|7579.4|7597.9|7594.8|7581|7577.4|492
1701393300000|2023-12-01 01:15:00|7583|7579.2|7587.2|7584.4|7587.2|7584.4|7578.2|7575.2|203
1701393600000|2023-12-01 01:20:00|7586.6|7583.8|7590.4|7587.6|7596|7592.4|7586.2|7582.6|237
1701393900000|2023-12-01 01:25:00|7590.2|7587.4|7591|7587.2|7596.2|7593.2|7589.2|7586.2|140
1701394200000|2023-12-01 01:30:00|7590.2|7587.4|7583.2|7580.4|7595.4|7592.4|7583.2|7580.2|154
1701394500000|2023-12-01 01:35:00|7582.6|7579.8|7575.8|7573|7589|7586|7575.8|7573|289
1701394800000|2023-12-01 01:40:00|7575.2|7572.4|7581|7577.2|7582.8|7579.4|7575|7572.2|241
1701395100000|2023-12-01 01:45:00|7580.8|7578|7579.8|7577|7583|7580|7577.8|7574.7|118
1701395400000|2023-12-01 01:50:00|7580|7576.2|7588.8|7586|7589|7586|7578.8|7575.5|106
1701395700000|2023-12-01 01:55:00|7589|7585.2|7591.8|7589|7593|7589.4|7587.2|7584.2|143
1701396000000|2023-12-01 02:00:00|7592|7588.2|7586.8|7584|7592|7588.4|7583.8|7581|201
1701396300000|2023-12-01 02:05:00|7587|7583.2|7578.5|7574.7|7587.5|7584.2|7577.8|7574.2|302
1701396600000|2023-12-01 02:10:00|7578.8|7576|7546.8|7544|7579.3|7576|7540.2|7537|1055
1701396900000|2023-12-01 02:15:00|7547.5|7543.7|7559.2|7556.4|7561|7558|7547.5|7543.7|277
1701397200000|2023-12-01 02:20:00|7560|7556.2|7556|7552.2|7560.2|7557.2|7555.8|7552.2|232
1701397500000|2023-12-01 02:25:00|7554.8|7552|7556.8|7554|7558|7555|7547.8|7545|411
1701397800000|2023-12-01 02:30:00|7557.5|7553.7|7572.3|7568.5|7574|7571|7549.8|7546.7|524
1701398100000|2023-12-01 02:35:00|7571.8|7569|7577.8|7575|7578.6|7575|7570.8|7567.8|194
1701398400000|2023-12-01 02:40:00|7578|7574.2|7580.3|7577.5|7584.9|7581.1|7576.8|7573.8|204
1701398700000|2023-12-01 02:45:00|7580.6|7576.8|7581.1|7577.3|7584.6|7581.5|7580.1|7576.8|90
1701399000000|2023-12-01 02:50:00|7580.3|7577.5|7577.6|7573.8|7581.6|7578.3|7576.3|7573.3|156
1701399300000|2023-12-01 02:55:00|7577.3|7574.5|7578.3|7575.5|7578.8|7576|7575.3|7571.5|100
1701399600000|2023-12-01 03:00:00|7579.3|7576.5|7579.3|7576.5|7582.1|7578.5|7579.3|7576.3|71
1701399900000|2023-12-01 03:05:00|7580.1|7576.3|7578.3|7575.5|7580.3|7577.5|7576.1|7572.3|87
1701400200000|2023-12-01 03:10:00|7579.3|7576.5|7570.3|7567.5|7580.1|7576.5|7568.1|7564.3|274
1701400500000|2023-12-01 03:15:00|7570.1|7567.3|7570.3|7567.5|7573.6|7570.5|7569.3|7566.5|108
1701400800000|2023-12-01 03:20:00|7569.8|7567|7570.9|7568.1|7574.6|7571.5|7567.3|7564.3|114
1701401100000|2023-12-01 03:25:00|7571.3|7568.5|7574.3|7571.5|7576.3|7573.5|7570.9|7567.3|81
1701401400000|2023-12-01 03:30:00|7575.1|7571.3|7576.3|7573.5|7578.1|7575.3|7573.3|7570.5|187
1701401700000|2023-12-01 03:35:00|7576.1|7573.3|7577.1|7573.3|7577.1|7574.3|7574.3|7571.3|58
1701402000000|2023-12-01 03:40:00|7576.9|7574.1|7577.1|7573.3|7578.3|7575.5|7575.1|7572|75
1701402300000|2023-12-01 03:45:00|7576.3|7573.5|7581.1|7577.3|7581.3|7578.3|7574.6|7571.8|95
1701402600000|2023-12-01 03:50:00|7580.3|7577.5|7582.3|7579.5|7582.6|7579.8|7579.1|7576.3|77
1701402900000|2023-12-01 03:55:00|7582.1|7579.3|7584.3|7581.5|7586.3|7583.3|7581.9|7578.3|84
1701403200000|2023-12-01 04:00:00|7584.1|7581.3|7587.3|7584.5|7588.1|7584.5|7583.3|7580.3|146
1701403500000|2023-12-01 04:05:00|7588.1|7585.3|7589.3|7586.5|7590.6|7587.5|7587.3|7584.3|110
1701403800000|2023-12-01 04:10:00|7589.9|7587.1|7588.3|7585.5|7590.3|7587.5|7587.3|7584.3|151
1701404100000|2023-12-01 04:15:00|7588.1|7585.3|7588.3|7585.5|7592.6|7589.3|7582.3|7579.3|289
1701404400000|2023-12-01 04:20:00|7589.1|7585.3|7589.3|7586.5|7591.3|7588.3|7588.3|7585.3|79
1701404700000|2023-12-01 04:25:00|7589.6|7585.8|7591.3|7588.5|7591.6|7588.5|7588.3|7585.3|60
1701405000000|2023-12-01 04:30:00|7591.8|7589|7591.1|7588.3|7592.3|7589.5|7589.3|7586.5|105
1701405300000|2023-12-01 04:35:00|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|7589.3|7586.5|72
1701405600000|2023-12-01 04:40:00|7592.1|7588.3|7591.6|7587.8|7593.1|7589.8|7590.3|7587.5|48
1701405900000|2023-12-01 04:45:00|7591.3|7588.5|7592.3|7589.5|7592.3|7589.5|7591.1|7588.3|28
1701406200000|2023-12-01 04:50:00|7593.1|7589.3|7597.3|7594.5|7598.1|7594.8|7591.3|7588.3|215
1701406500000|2023-12-01 04:55:00|7597.9|7595.1|7599.3|7596.5|7600.6|7597.5|7596.3|7593.5|133
1701406800000|2023-12-01 05:00:00|7599.1|7595.3|7596.1|7593.3|7599.1|7596.3|7595.3|7592.3|49
1701407100000|2023-12-01 05:05:00|7596.3|7593.5|7593.3|7590.5|7596.3|7593.5|7590.1|7586.3|119
1701407400000|2023-12-01 05:10:00|7594.3|7591.5|7595.3|7592.5|7595.8|7592.5|7593.3|7590.3|59
1701407700000|2023-12-01 05:15:00|7596.1|7592.3|7597.3|7594.5|7597.6|7594.5|7595.6|7592.3|41
1701408000000|2023-12-01 05:20:00|7597.1|7594.3|7601.4|7598.6|7602.1|7598.6|7596.6|7593.8|123
1701408300000|2023-12-01 05:25:00|7601.9|7599.1|7609.4|7606.6|7610.1|7607.3|7601.9|7599.1|319
1701408600000|2023-12-01 05:30:00|7609.9|7607.1|7599.1|7595.3|7611.4|7608.3|7584.1|7581.3|1240
1701408900000|2023-12-01 05:35:00|7599.4|7596.6|7598.9|7596.1|7605.6|7602.3|7594.9|7591.3|358
1701409200000|2023-12-01 05:40:00|7599.1|7595.3|7596.9|7594.1|7599.1|7596.1|7593.9|7590.9|107
1701409500000|2023-12-01 05:45:00|7595.9|7593.1|7603.9|7601.1|7606.1|7603.1|7595.9|7592.9|121
1701409800000|2023-12-01 05:50:00|7604.9|7602.1|7606.9|7603.1|7609.1|7606.1|7603.7|7600.9|102
1701410100000|2023-12-01 05:55:00|7606.7|7604.1|7603.9|7601.1|7608.7|7605.1|7596.9|7594.1|367
1701410400000|2023-12-01 06:00:00|7604.9|7601.7|7598.9|7596.1|7606.7|7602.9|7598.9|7596.1|141
1701410700000|2023-12-01 06:05:00|7599.7|7595.9|7598.9|7596.1|7604.1|7601.1|7596.9|7594.1|106
1701411000000|2023-12-01 06:10:00|7599.7|7595.9|7603.7|7599.9|7604.1|7601.1|7595.9|7592.3|118
1701411300000|2023-12-01 06:15:00|7602.9|7600.1|7596.9|7594.1|7604.7|7601.9|7590.4|7587.3|278
1701411600000|2023-12-01 06:20:00|7597.1|7593.3|7592.4|7589.6|7598.4|7595.6|7592.4|7589.3|95
1701411900000|2023-12-01 06:25:00|7591.4|7588.6|7589.1|7585.3|7593.4|7590.3|7582.4|7579.3|261
1701412200000|2023-12-01 06:30:00|7589.4|7586.3|7590.4|7587.6|7591.6|7588.6|7585.4|7582.1|133
1701412500000|2023-12-01 06:35:00|7591.1|7587.3|7594.4|7591.6|7595.6|7592.6|7589.4|7585.8|95
1701412800000|2023-12-01 06:40:00|7594.9|7592.1|7592.1|7588.3|7595.6|7592.6|7588.1|7585.3|131
1701413100000|2023-12-01 06:45:00|7591.4|7588.6|7593.1|7589.3|7594.4|7591.6|7588.4|7585.3|98
1701413400000|2023-12-01 06:50:00|7593.6|7589.8|7588.6|7584.8|7595.4|7592.6|7587.4|7584.3|137
1701413700000|2023-12-01 06:55:00|7588.4|7584.6|7582.4|7579.6|7588.6|7585.6|7581.1|7577.3|203
1701414000000|2023-12-01 07:00:00|7582.1|7579.3|7586.4|7583.6|7593.1|7589.6|7581.1|7577.8|450
1701414300000|2023-12-01 07:05:00|7587.1|7583.3|7595.1|7591.3|7596.1|7592.6|7584.4|7581.3|197
1701414600000|2023-12-01 07:10:00|7594.9|7592.1|7591.4|7588.6|7596.6|7593.6|7590.4|7587.6|122
1701414900000|2023-12-01 07:15:00|7592.1|7588.3|7586.4|7583.6|7593.6|7590.6|7586.4|7583.3|186
1701415200000|2023-12-01 07:20:00|7585.6|7582.8|7577.8|7575|7586.6|7583.6|7573.8|7570.2|303
1701415500000|2023-12-01 07:25:00|7578.4|7575.6|7573|7570.2|7579.8|7577|7572.4|7568.8|971
1701415800000|2023-12-01 07:30:00|7573.3|7570.5|7580.3|7577.5|7582.3|7579.2|7568.3|7565.5|608
1701416100000|2023-12-01 07:35:00|7581|7577.2|7578|7575.2|7582.5|7579.5|7574|7571.2|142
1701416400000|2023-12-01 07:40:00|7577.3|7574.2|7583.3|7580.5|7583.3|7580.5|7573|7570.2|218
1701416700000|2023-12-01 07:45:00|7583|7579.5|7597|7593.2|7598|7595|7583|7579.5|487
1701417000000|2023-12-01 07:50:00|7596.3|7593.5|7592|7588.2|7596.5|7593.7|7584.8|7582|386
1701417300000|2023-12-01 07:55:00|7591.8|7589|7585.8|7583|7592|7589|7583.8|7580.2|231
1701417600000|2023-12-01 08:00:00|7586.6|7582.8|7593.8|7591|7597.6|7594.6|7586.4|7582.8|683
1701417900000|2023-12-01 08:05:00|7594|7590.2|7587.8|7585|7600.8|7598|7585.5|7582.7|681
1701418200000|2023-12-01 08:10:00|7588.6|7585.8|7629.4|7626.6|7636.4|7633.6|7587.8|7584.5|1855
1701418500000|2023-12-01 08:15:00|7630.1|7626.3|7620.4|7617.6|7637.1|7634.3|7620.4|7617.3|1315
1701418800000|2023-12-01 08:20:00|7620.6|7616.8|7621.1|7617.3|7623.1|7620.3|7612.1|7609.3|787
1701419100000|2023-12-01 08:25:00|7620.4|7617.6|7587.4|7584.6|7627.1|7623.8|7587.4|7584.3|1422
1701419400000|2023-12-01 08:30:00|7587.6|7584.8|7575.8|7573|7595.6|7592.6|7575.4|7572.6|1065
1701419700000|2023-12-01 08:35:00|7575.6|7572.8|7570.3|7567.5|7576.6|7573.6|7560.5|7557|1204
1701420000000|2023-12-01 08:40:00|7569.8|7567|7562.8|7560|7579.4|7576.6|7561.6|7558.3|694
1701420300000|2023-12-01 08:45:00|7562.6|7559.8|7577.8|7575|7581.1|7577.6|7562.1|7558.8|495
1701420600000|2023-12-01 08:50:00|7577.6|7574.8|7580.4|7577.6|7581.6|7578.6|7571.4|7568.1|420
1701420900000|2023-12-01 08:55:00|7581.6|7577.8|7574.8|7572|7587.9|7585.1|7566.6|7563|1312
1701421200000|2023-12-01 09:00:00|7575.8|7573|7615.4|7612.6|7618.2|7614.6|7562.6|7559.7|1751
1701421500000|2023-12-01 09:05:00|7614.8|7612|7594.2|7591.4|7619.2|7616.4|7593.2|7590|942
1701421800000|2023-12-01 09:10:00|7593.6|7590.8|7578.6|7574.8|7597.4|7594.1|7570.8|7567.6|896
1701422100000|2023-12-01 09:15:00|7578.4|7574.6|7573.8|7571|7585.8|7582.8|7572.8|7569.8|545
1701422400000|2023-12-01 09:20:00|7574.9|7572.1|7577.8|7575|7582.8|7580|7570.8|7567.3|500
1701422700000|2023-12-01 09:25:00|7577.3|7574.5|7563.1|7559.3|7580.8|7578|7557.3|7553.8|714
1701423000000|2023-12-01 09:30:00|7563.5|7560.3|7575.3|7572.5|7579.1|7576.3|7562.6|7559.3|581
1701423300000|2023-12-01 09:35:00|7575.8|7573|7582.3|7579.5|7587.1|7583.8|7566.3|7563.3|525
1701423600000|2023-12-01 09:40:00|7581.3|7578.5|7565.3|7562.5|7581.3|7578.5|7554.3|7551.5|806
1701423900000|2023-12-01 09:45:00|7565.5|7561.7|7580.8|7578|7581.1|7578.3|7558.3|7555.5|764
1701424200000|2023-12-01 09:50:00|7582.1|7579.3|7583.8|7581|7590.6|7587.8|7571.3|7568|784
1701424500000|2023-12-01 09:55:00|7584.1|7580.3|7586.8|7584|7588.6|7585|7580.8|7577.6|392
1701424800000|2023-12-01 10:00:00|7586.3|7583.5|7589.8|7587|7592.1|7589.3|7580.8|7577.8|430
1701425100000|2023-12-01 10:05:00|7589.3|7586.5|7599.8|7596|7600.6|7597|7582.8|7580|538
1701425400000|2023-12-01 10:10:00|7598.8|7595.8|7597.8|7595|7600.8|7597.8|7585.8|7582.8|420
1701425700000|2023-12-01 10:15:00|7597.1|7594.3|7613.4|7610.6|7616.2|7612.9|7595.6|7592.8|549
1701426000000|2023-12-01 10:20:00|7612.4|7609.6|7619.2|7616.4|7621.2|7617.6|7602.4|7599.6|680
1701426300000|2023-12-01 10:25:00|7618.4|7615.4|7630.4|7627.6|7635.6|7632.6|7611.4|7608.6|739
1701426600000|2023-12-01 10:30:00|7631.2|7627.4|7628.4|7625.6|7649.2|7646.1|7626.9|7623.4|944
1701426900000|2023-12-01 10:35:00|7628.2|7625.4|7631.4|7628.6|7635.9|7633.1|7621.4|7618.4|519
1701427200000|2023-12-01 10:40:00|7630.6|7627.8|7614.4|7611.6|7634.6|7631.6|7612.4|7609.5|603
1701427500000|2023-12-01 10:45:00|7613.6|7610.8|7615.4|7611.6|7619.6|7616.6|7603.6|7600.6|505
1701427800000|2023-12-01 10:50:00|7616.4|7612.6|7625.2|7622.4|7625.6|7622.6|7613.4|7610.4|246
1701428100000|2023-12-01 10:55:00|7624.4|7621.4|7624.2|7620.4|7631.9|7628.6|7620.2|7617.4|362
1701428400000|2023-12-01 11:00:00|7623.4|7620.6|7610.8|7608|7627.6|7624.6|7606.8|7603.3|588
1701428700000|2023-12-01 11:05:00|7611.6|7607.8|7601.8|7599|7613.1|7610|7592.5|7589.7|593
1701429000000|2023-12-01 11:10:00|7602.1|7598.3|7619.6|7615.8|7621.6|7618|7602.1|7598.3|473
1701429300000|2023-12-01 11:15:00|7618.8|7616|7620.8|7618|7629.8|7626.5|7615.3|7611.8|609
1701429600000|2023-12-01 11:20:00|7620.1|7617.3|7615.3|7612.5|7623.6|7620.3|7611.3|7608.2|388
1701429900000|2023-12-01 11:25:00|7615.5|7611.7|7602.3|7599.5|7615.5|7611.7|7601.3|7597.7|367
1701430200000|2023-12-01 11:30:00|7603.1|7599.3|7610.3|7607.5|7612.3|7609.5|7599.3|7596.3|308
1701430500000|2023-12-01 11:35:00|7609.3|7606.5|7620.8|7618|7623.1|7620|7601.3|7598.3|554
1701430800000|2023-12-01 11:40:00|7621.1|7617.3|7628.8|7626|7632.4|7629.6|7619.8|7616.8|585
1701431100000|2023-12-01 11:45:00|7629.1|7626.3|7625.8|7623|7630.1|7627|7623.6|7620.8|321
1701431400000|2023-12-01 11:50:00|7626.1|7622.3|7624.6|7621.8|7628.6|7625.8|7621.8|7619|215
1701431700000|2023-12-01 11:55:00|7624.8|7622|7625.6|7622.8|7628.1|7625|7617.4|7614.6|222
1701432000000|2023-12-01 12:00:00|7625.9|7623.1|7629.9|7627.1|7631.9|7629.1|7620.9|7617.6|307
1701432300000|2023-12-01 12:05:00|7633.2|7625.4|7624.6|7621.8|7637.6|7634.1|7623.9|7620.6|890
1701432600000|2023-12-01 12:10:00|7624.9|7621.1|7620.9|7618.1|7626.9|7624.1|7612.1|7608.8|395
1701432900000|2023-12-01 12:15:00|7621.6|7617.8|7622.9|7620.1|7623.1|7620.1|7615.9|7612.3|318
1701433200000|2023-12-01 12:20:00|7621.3|7618.5|7608.3|7605.5|7622.1|7619.1|7608.3|7605|478
1701433500000|2023-12-01 12:25:00|7609.1|7605.3|7598.3|7595.5|7609.3|7606.5|7596.5|7593.5|610
1701433800000|2023-12-01 12:30:00|7597.3|7594.5|7595.3|7592.5|7601.1|7597.5|7591.3|7588.5|619
1701434100000|2023-12-01 12:35:00|7595.1|7592.3|7583.3|7580.5|7595.3|7592.5|7581.3|7578|657
1701434400000|2023-12-01 12:40:00|7584.1|7580.3|7590.3|7587.5|7594.3|7591.5|7582.3|7579.5|664
1701434700000|2023-12-01 12:45:00|7591.5|7587.7|7590.3|7587.5|7595.1|7591.5|7587.3|7584.5|545
1701435000000|2023-12-01 12:50:00|7590.5|7586.7|7598.9|7596.1|7599.1|7596.1|7584.9|7581.3|318
1701435300000|2023-12-01 12:55:00|7599.6|7595.8|7598.1|7595.3|7606.9|7604.1|7597.1|7594.3|566
1701435600000|2023-12-01 13:00:00|7597.9|7595.1|7561.3|7558.5|7598.1|7595.1|7553.3|7550.5|2270
1701435900000|2023-12-01 13:05:00|7560.8|7558|7575.3|7572.5|7576.5|7573.5|7560.3|7557.3|984
1701436200000|2023-12-01 13:10:00|7576.1|7572.3|7564.1|7561.3|7584.1|7580.5|7560.3|7557.5|1543
1701436500000|2023-12-01 13:15:00|7564.3|7560.5|7590.3|7587.5|7595.5|7592.7|7531.8|7528.7|4475
1701436800000|2023-12-01 13:20:00|7590.1|7587.3|7615.9|7613.1|7617.9|7614.8|7581.3|7578.3|2483
1701437100000|2023-12-01 13:25:00|7616.6|7613.8|7611.6|7607.8|7619.6|7616.8|7603.6|7600.8|1370
1701437400000|2023-12-01 13:30:00|7610.9|7608.1|7610.1|7607.3|7622.1|7619.3|7605.9|7602.8|1152
1701437700000|2023-12-01 13:35:00|7609.9|7607.1|7609.9|7607.1|7612.9|7610.1|7603.4|7600.1|627
1701438000000|2023-12-01 13:40:00|7610.6|7606.8|7612.6|7608.8|7615.4|7612.6|7593.9|7590.8|1129
1701438300000|2023-12-01 13:45:00|7611.9|7609.1|7607.6|7603.8|7615.6|7612.6|7596.9|7593.8|836
1701438600000|2023-12-01 13:50:00|7606.9|7604.1|7599.6|7596.8|7613.6|7610.6|7595.9|7592.6|875
1701438900000|2023-12-01 13:55:00|7598.9|7595.8|7609.4|7606.6|7611.6|7608.8|7596.4|7592.8|724
1701439200000|2023-12-01 14:00:00|7610|7607.2|7592.9|7590.1|7625.4|7622.6|7589.9|7587.1|2983
1701439500000|2023-12-01 14:05:00|7593.6|7590.8|7602.1|7599.3|7610.1|7607.3|7587.1|7584.3|2297
1701439800000|2023-12-01 14:10:00|7602.3|7599.5|7590.3|7587.5|7606.1|7603.3|7579.1|7576.3|2316
1701440100000|2023-12-01 14:15:00|7591.1|7587.3|7588.1|7585.3|7592.6|7589.5|7579.8|7577|1272
1701440400000|2023-12-01 14:20:00|7587.6|7584.8|7581.3|7578.5|7592.6|7589.8|7579.3|7576.3|1312
1701440700000|2023-12-01 14:25:00|7581.1|7578.3|7610.1|7607.3|7613.1|7609.8|7577.1|7574.3|2224
1701441000000|2023-12-01 14:30:00|7609.9|7607.1|7611.3|7608.5|7615.3|7612.5|7582.8|7580|2173
1701441300000|2023-12-01 14:35:00|7612.1|7608.3|7614.1|7610.3|7624.4|7621.6|7608.3|7605.3|2088
1701441600000|2023-12-01 14:40:00|7613.3|7610.5|7624.1|7621.3|7626.1|7623.3|7610.3|7607.3|1759
1701441900000|2023-12-01 14:45:00|7625.3|7621.5|7621.9|7619.1|7625.4|7622.3|7611.3|7608.3|2152
1701442200000|2023-12-01 14:50:00|7621.1|7618.3|7614.6|7611.8|7629.1|7626.1|7610.6|7607.8|2553
1701442500000|2023-12-01 14:55:00|7614.3|7611.5|7637.8|7634|7638.1|7634.5|7610.6|7607.8|1996
1701442800000|2023-12-01 15:00:00|7638.1|7634.3|7661.9|7659.1|7667.9|7665.1|7637.3|7633.8|4445
1701443100000|2023-12-01 15:05:00|7661.1|7658.3|7664.4|7661.6|7671.2|7668.2|7657.6|7654.3|4895
1701443400000|2023-12-01 15:10:00|7665.2|7661.4|7670|7667.2|7679.4|7676.4|7664.2|7661.1|2136
1701443700000|2023-12-01 15:15:00|7670.2|7666.4|7641.9|7639.1|7674.5|7671.2|7639.6|7636.8|2674
1701444000000|2023-12-01 15:20:00|7640.1|7637.3|7625|7621.2|7641.9|7639.1|7618|7615|3771
1701444300000|2023-12-01 15:25:00|7624|7621.5|7610.3|7607.5|7626|7623.2|7604|7601.2|3157
1701444600000|2023-12-01 15:30:00|7611.3|7608.2|7639|7636.2|7645.3|7642.5|7607.3|7604|2288
1701444900000|2023-12-01 15:35:00|7638.8|7636|7595.9|7592.1|7642.8|7640|7592.9|7590.1|3374
1701445200000|2023-12-01 15:40:00|7595.2|7592.4|7612.9|7610.1|7614.3|7611.5|7594.7|7591.7|2312
1701445500000|2023-12-01 15:45:00|7613.5|7610.7|7614.7|7611.9|7619.5|7616.7|7601.4|7598.1|2169
1701445800000|2023-12-01 15:50:00|7614.9|7612.1|7626.7|7623.9|7628|7624.2|7596.9|7593.9|2905
1701446100000|2023-12-01 15:55:00|7626.9|7623.1|7635.9|7632.1|7640.2|7636.9|7620.2|7617.1|1819
1701446400000|2023-12-01 16:00:00|7635.7|7632.9|7614.2|7611.4|7638.2|7635.1|7599.4|7596.6|4435
1701446700000|2023-12-01 16:05:00|7614.4|7610.6|7611.6|7608.8|7621.4|7618.6|7595.9|7593.1|3574
1701447000000|2023-12-01 16:10:00|7610.9|7608.1|7584.3|7581.5|7614.9|7612.1|7584.1|7581.3|3184
1701447300000|2023-12-01 16:15:00|7584.6|7581.8|7595.4|7592.6|7604.6|7601.8|7582.8|7579.5|3742
1701447600000|2023-12-01 16:20:00|7594.9|7592.1|7608.6|7605.8|7614.6|7611.6|7583.6|7580.8|2394
1701447900000|2023-12-01 16:25:00|7609.6|7606.8|7644.7|7641.9|7650.7|7647.9|7609.6|7606.8|4202
1701448200000|2023-12-01 16:30:00|7645|7641.2|7639.5|7636.7|7657.5|7654.5|7631.7|7628.7|3208
1701448500000|2023-12-01 16:35:00|7639.7|7635.9|7641.3|7638.5|7643.7|7640.7|7620.7|7617.4|1854
1701448800000|2023-12-01 16:40:00|7641.7|7638.9|7637.7|7634.9|7646.8|7643.5|7623.2|7620.2|1531
1701449100000|2023-12-01 16:45:00|7638.5|7634.7|7635.2|7632.4|7649|7645.9|7630.7|7627.9|1397
1701449400000|2023-12-01 16:50:00|7635.4|7631.6|7646.5|7643.7|7652.7|7649.9|7625.2|7621.6|1668
1701449700000|2023-12-01 16:55:00|7646.7|7643.9|7626.9|7623.1|7650.7|7647.9|7625.9|7622.9|1517
1701450000000|2023-12-01 17:00:00|7626.1|7623.3|7635.2|7632.4|7642.4|7639.6|7619.9|7617.1|1814
1701450300000|2023-12-01 17:05:00|7635.7|7632.9|7630.7|7627.9|7644.7|7641.9|7623.7|7620.1|1091
1701450600000|2023-12-01 17:10:00|7629.7|7626.9|7641.9|7638.1|7646.4|7643.6|7626.7|7623.6|1555
1701450900000|2023-12-01 17:15:00|7641.4|7637.6|7629.7|7626.9|7644.7|7641.6|7626.7|7623.9|1454
1701451200000|2023-12-01 17:20:00|7630.4|7626.6|7617.1|7613.3|7637.9|7634.9|7616.1|7613.1|2252
1701451500000|2023-12-01 17:25:00|7616.9|7614.1|7617.1|7614.3|7627.9|7624.9|7613.8|7610.8|1474
1701451800000|2023-12-01 17:30:00|7617.3|7613.5|7629.7|7626.9|7632.7|7629.9|7603.3|7600.5|2468
1701452100000|2023-12-01 17:35:00|7628.9|7626.1|7645.7|7642.9|7652.2|7649.4|7625.7|7622.6|1936
1701452400000|2023-12-01 17:40:00|7645.9|7642.1|7629.6|7625.8|7647.4|7644.6|7616.6|7613.5|2383
1701452700000|2023-12-01 17:45:00|7628.6|7626.3|7639.1|7636.3|7648.6|7645.6|7628.6|7626|1384
1701453000000|2023-12-01 17:50:00|7639.4|7635.6|7645.9|7643.1|7649.1|7645.3|7631.8|7628.8|1060
1701453300000|2023-12-01 17:55:00|7646.4|7643.6|7643.1|7640.3|7657.4|7654.6|7639.4|7636.6|1882
1701453600000|2023-12-01 18:00:00|7643.4|7640.6|7625.1|7622.3|7644.4|7641.6|7625.1|7622.3|1377
1701453900000|2023-12-01 18:05:00|7624.1|7621.3|7572.3|7569.5|7624.4|7621.3|7564.1|7561.3|3738
1701454200000|2023-12-01 18:10:00|7573.1|7569.3|7526.7|7522.9|7574.3|7571.3|7525.7|7522.7|4794
1701454500000|2023-12-01 18:15:00|7527.3|7523.5|7490|7487.2|7530.5|7527.5|7488.2|7485.4|7420
1701454800000|2023-12-01 18:20:00|7490.2|7486.4|7458|7455.2|7491|7488.2|7453.7|7450.9|6801
1701455100000|2023-12-01 18:25:00|7458.8|7455|7459.2|7455.4|7477|7474.2|7453|7450|3520
1701455400000|2023-12-01 18:30:00|7459|7456.4|7476.5|7473.7|7480|7476.7|7449.2|7446.4|3924
1701455700000|2023-12-01 18:35:00|7477.3|7473.5|7476.5|7473.7|7480.5|7477.7|7461.4|7458.4|2928
1701456000000|2023-12-01 18:40:00|7477.8|7474|7483.5|7480.7|7495.3|7492.5|7464.8|7462|2483
1701456300000|2023-12-01 18:45:00|7482.5|7479.7|7464.5|7460.7|7487.1|7484.3|7461.8|7459|1852
1701456600000|2023-12-01 18:50:00|7463.8|7461|7455.8|7453|7471.3|7468.5|7453|7449.7|1985
1701456900000|2023-12-01 18:55:00|7456|7452.2|7439.8|7436|7459.5|7456.7|7439.5|7436|3406
1701457200000|2023-12-01 19:00:00|7439.5|7436.7|7445.5|7442.7|7465.5|7462.7|7439.3|7436.5|3010
1701457500000|2023-12-01 19:05:00|7445.8|7442|7442.8|7440|7448.5|7445|7438.8|7435.7|2041
1701457800000|2023-12-01 19:10:00|7443.5|7439.7|7455.6|7452.8|7457.1|7453.5|7441.1|7438.3|3420
1701458100000|2023-12-01 19:15:00|7454.8|7452|7444.1|7441.3|7458.9|7456|7441.8|7439|3141
1701458400000|2023-12-01 19:20:00|7444.3|7440.5|7422|7419.2|7445.5|7442.7|7420|7417|5932
1701458700000|2023-12-01 19:25:00|7421.8|7418.2|7412.8|7410|7432.8|7430|7409.8|7407|10687
1701459000000|2023-12-01 19:30:00|7413|7410.2|7413.9|7411.1|7419.9|7416.9|7404.2|7401.4|10309
1701459300000|2023-12-01 19:35:00|7414.2|7411.4|7422.5|7419.7|7425.5|7422.4|7412.9|7410.1|2640
1701459600000|2023-12-01 19:40:00|7422.7|7419.9|7444|7441.2|7446|7442.4|7420.5|7417.6|2681
1701459900000|2023-12-01 19:45:00|7441.2|7438.4|7462.3|7458.5|7462.5|7459|7441.2|7438.2|2891
1701460200000|2023-12-01 19:50:00|7462.1|7459.3|7451.3|7448.5|7466.8|7463.8|7450.3|7447.3|994
1701460500000|2023-12-01 19:55:00|7451.6|7447.8|7447.6|7443.8|7451.6|7448.8|7443.8|7440.1|799
1701460800000|2023-12-01 20:00:00|7448.1|7444.8|7441.8|7439|7448.6|7445.5|7437|7434.2|520
1701461100000|2023-12-01 20:05:00|7442.3|7439.5|7436.6|7433.8|7445.8|7442.8|7432.3|7429.5|365
1701461400000|2023-12-01 20:10:00|7436|7433.2|7440.8|7438|7442.3|7439.5|7434.6|7431.8|357
1701461700000|2023-12-01 20:15:00|7441.6|7437.8|7441.6|7437.8|7444|7441.2|7436.8|7434|359
1701462000000|2023-12-01 20:20:00|7441.3|7438.5|7437.6|7434.8|7442.1|7438.8|7437.3|7433.8|198
1701462300000|2023-12-01 20:25:00|7437.3|7434.5|7438.8|7436|7439.6|7436|7433|7429.8|327
1701462600000|2023-12-01 20:30:00|7438.6|7435.8|7441.8|7439|7442.8|7439.8|7437.6|7434|269
1701462900000|2023-12-01 20:35:00|7441.6|7438.8|7438.6|7435.8|7442.6|7439.8|7437.3|7434.5|256
1701463200000|2023-12-01 20:40:00|7438.3|7435.5|7435.8|7433|7441|7438|7433.8|7431|374
1701463500000|2023-12-01 20:45:00|7436.8|7433.5|7435.3|7432.5|7438|7435|7432|7429|924
1701463800000|2023-12-01 20:50:00|7436|7432.2|7433.3|7430.5|7436.8|7433.5|7430.5|7427.5|536
1701464100000|2023-12-01 20:55:00|7433.5|7430.7|7430.5|7426.7|7435.7|7432.7|7428.7|7425.4|725
1701464400000|2023-12-01 21:00:00|7430.7|7427.7|7435.5|7431.7|7437.5|7434.7|7429.7|7426.7|245
1701464700000|2023-12-01 21:05:00|7435.3|7432.5|7435.3|7431.5|7437.5|7433.7|7433.3|7430.5|192
1701465000000|2023-12-01 21:10:00|7435.5|7431.7|7438.3|7435.5|7442|7439|7435.3|7431.7|316
1701465300000|2023-12-01 21:15:00|7438|7435.2|7439.8|7436|7440.8|7437.5|7437.8|7434.2|79
1701465600000|2023-12-01 21:20:00|7440|7437|7439.3|7435.5|7440|7437|7435.5|7432.5|427
1701465900000|2023-12-01 21:25:00|7438.5|7435.7|7441.5|7437.7|7441.5|7438.7|7437.3|7434.2|119
1701466200000|2023-12-01 21:30:00|7441.3|7437.5|7448.3|7445.5|7449.3|7446.5|7439.5|7436.5|315
1701466500000|2023-12-01 21:35:00|7449.1|7445.3|7446.3|7442.5|7450.8|7447.7|7445.5|7442.5|134
1701466800000|2023-12-01 21:40:00|7446.8|7443.5|7447.3|7443.5|7449.8|7446.7|7445.5|7442.5|187
1701467100000|2023-12-01 21:45:00|7447.1|7444.5|7450.8|7447|7451.3|7448.5|7446.3|7442.7|216
1701467400000|2023-12-01 21:50:00|7450.1|7447.3|7450.8|7447|7451.1|7448.3|7448.8|7445.8|135
1701467700000|2023-12-01 21:55:00|7450.3|7446.5|7448.1|7444.3|7451.8|7448.8|7445.8|7442|381
1701644400000|2023-12-03 23:00:00|7480.4|7476.6|7465.7|7461.9|7484.6|7479.6|7448.2|7444.4|826
1701644700000|2023-12-03 23:05:00|7465.9|7462.1|7450.9|7447.1|7472.4|7469.4|7449.9|7446.4|400
1701645000000|2023-12-03 23:10:00|7451.2|7447.4|7471.4|7468.6|7478.9|7474.4|7447.4|7444.4|746
1701645300000|2023-12-03 23:15:00|7471.5|7467.7|7491.5|7487.7|7492|7488.2|7470.5|7466.9|471
1701645600000|2023-12-03 23:20:00|7490.5|7486.7|7487.5|7484.7|7503.7|7500.1|7486.5|7482.7|1028
1701645900000|2023-12-03 23:25:00|7487.2|7484.4|7508.5|7504.7|7509.2|7505.7|7487.2|7484.4|510
1701646200000|2023-12-03 23:30:00|7508.2|7505.4|7507.5|7503.7|7514|7511.2|7500.2|7496.4|412
1701646500000|2023-12-03 23:35:00|7507.2|7504.4|7498.7|7494.9|7509.5|7505.9|7496.7|7493.7|155
1701646800000|2023-12-03 23:40:00|7498.2|7495.4|7495|7491.2|7500|7496.9|7493|7489.9|154
1701647100000|2023-12-03 23:45:00|7495.3|7491.5|7500|7497.2|7503|7499.2|7492.3|7489|235
1701647400000|2023-12-03 23:50:00|7499.7|7496.9|7498.7|7495.9|7501|7497.9|7497.7|7494.9|219
1701647700000|2023-12-03 23:55:00|7499|7495.2|7495|7491.2|7499.7|7496.5|7492.3|7488.9|185
1701648000000|2023-12-04 00:00:00|7494.7|7490.9|7487.7|7484.9|7495|7492.2|7482.7|7479.4|336
1701648300000|2023-12-04 00:05:00|7488|7484.2|7486|7483.2|7488|7484.2|7481.5|7478.7|149
1701648600000|2023-12-04 00:10:00|7485.7|7482.9|7482|7478.2|7489|7485.5|7475.7|7472.2|293
1701648900000|2023-12-04 00:15:00|7481.7|7478.9|7478.7|7475.9|7481.7|7478.9|7477.7|7474.9|78
1701649200000|2023-12-04 00:20:00|7479|7475.2|7479.7|7475.9|7481.7|7478.9|7476.7|7473.4|125
1701649500000|2023-12-04 00:25:00|7478.7|7475.7|7479|7475.2|7481|7477.9|7476|7473.2|112
1701649800000|2023-12-04 00:30:00|7478.7|7474.9|7474.7|7471.9|7478.7|7474.9|7472.7|7469.7|141
1701650100000|2023-12-04 00:35:00|7475.5|7471.7|7477.3|7474.5|7479|7475.9|7475.3|7471.7|175
1701650400000|2023-12-04 00:40:00|7476.7|7473.9|7477.8|7475|7484|7481|7476.7|7473.7|118
1701650700000|2023-12-04 00:45:00|7478|7474.2|7475.8|7473|7480|7477|7474.8|7472|73
1701651000000|2023-12-04 00:50:00|7476|7473.2|7478|7474.2|7478.8|7476|7475.8|7473|69
1701651300000|2023-12-04 00:55:00|7477.3|7474.5|7476.8|7474|7479|7476.2|7475.8|7473|88
1701651600000|2023-12-04 01:00:00|7477|7473.2|7450.3|7447.5|7478|7475.2|7449.3|7445.8|1399
1701651900000|2023-12-04 01:05:00|7451|7447.2|7445|7442.2|7458.6|7455.5|7439.3|7436|874
1701652200000|2023-12-04 01:10:00|7445.3|7442.5|7458.6|7455.8|7458.8|7456|7443.6|7440.8|492
1701652500000|2023-12-04 01:15:00|7458.3|7455.5|7451.8|7448|7461.6|7458|7447.3|7444.5|319
1701652800000|2023-12-04 01:20:00|7451.6|7448.8|7427.6|7424.8|7454.6|7451|7424.3|7421.5|803
1701653100000|2023-12-04 01:25:00|7427.3|7424.5|7434.6|7430.8|7436.6|7433.5|7422|7419.2|665
1701653400000|2023-12-04 01:30:00|7433.3|7430.5|7415.8|7413|7434.6|7431.5|7414.6|7411.8|890
1701653700000|2023-12-04 01:35:00|7416.1|7412.3|7409.8|7407|7416.8|7413.8|7405.6|7402|868
1701654000000|2023-12-04 01:40:00|7410.6|7406.8|7409.6|7406.8|7414.8|7412|7404.8|7401.8|452
1701654300000|2023-12-04 01:45:00|7409.3|7406.5|7406|7402.2|7412.6|7409.5|7403.3|7399.8|470
1701654600000|2023-12-04 01:50:00|7405.3|7402.5|7400.3|7397.5|7406.6|7403.5|7400.3|7397.2|400
1701654900000|2023-12-04 01:55:00|7400|7397.2|7397.3|7394.5|7401.6|7398.5|7397.3|7394.2|465
1701655200000|2023-12-04 02:00:00|7398|7394.2|7371.9|7369.1|7399.3|7396.5|7371.9|7368.8|1567
1701655500000|2023-12-04 02:05:00|7372.6|7368.8|7372.9|7370.1|7380.6|7377.8|7371.9|7368.8|875
1701655800000|2023-12-04 02:10:00|7373.6|7369.8|7374.6|7370.8|7378.6|7375.1|7368.9|7366.1|747
1701656100000|2023-12-04 02:15:00|7373.9|7371.1|7376.3|7373.5|7377.6|7374.5|7373.3|7369.8|115
1701656400000|2023-12-04 02:20:00|7376.1|7373.3|7374.3|7371.5|7377.3|7374.5|7373.3|7370.5|178
1701656700000|2023-12-04 02:25:00|7375.3|7372.5|7373.1|7370.3|7375.6|7372.5|7371.6|7368.5|241
1701657000000|2023-12-04 02:30:00|7373.3|7370.5|7378.1|7374.3|7379.3|7376.3|7370.3|7367.3|466
1701657300000|2023-12-04 02:35:00|7377.3|7374.5|7372.3|7369.5|7379.6|7376.3|7372.1|7369|210
1701657600000|2023-12-04 02:40:00|7372.1|7369.3|7384.8|7382|7386.1|7383|7372.1|7369.3|493
1701657900000|2023-12-04 02:45:00|7384.1|7381.3|7378.5|7375.7|7385.5|7382|7377.8|7374.7|195
1701658200000|2023-12-04 02:50:00|7378.8|7375|7393.3|7390.5|7393.7|7390.5|7377.5|7374.7|390
1701658500000|2023-12-04 02:55:00|7394|7390.2|7391.3|7388.5|7394|7390.5|7388.7|7385.2|173
1701658800000|2023-12-04 03:00:00|7391|7387.2|7385.3|7382.5|7393|7389.7|7382.3|7379.2|378
1701659100000|2023-12-04 03:05:00|7385.5|7381.7|7379.3|7376.5|7390.3|7387.5|7378.5|7375.2|294
1701659400000|2023-12-04 03:10:00|7379.5|7375.7|7377.8|7375|7383.8|7380.7|7370.6|7367.3|426
1701659700000|2023-12-04 03:15:00|7378.1|7375.3|7372.8|7370|7378.1|7375.3|7371.8|7368.3|221
1701660000000|2023-12-04 03:20:00|7373.1|7369.3|7371.8|7369|7374.1|7371|7370.8|7367.8|116
1701660300000|2023-12-04 03:25:00|7372.1|7369.3|7370.1|7367.3|7374.4|7371.6|7369.8|7367|301
1701660600000|2023-12-04 03:30:00|7370.5|7367.7|7379.8|7377|7382.8|7380|7369.8|7366.7|350
1701660900000|2023-12-04 03:35:00|7380.1|7376.3|7380.3|7377.5|7381.8|7378.5|7378.6|7375.3|139
1701661200000|2023-12-04 03:40:00|7380.6|7376.8|7383.6|7380.8|7384.6|7381|7379.8|7376.8|94
1701661500000|2023-12-04 03:45:00|7383.8|7380|7382.8|7380|7386.8|7383.5|7381.8|7378.8|96
1701661800000|2023-12-04 03:50:00|7381.8|7379|7385.8|7383|7386.8|7383.8|7381.8|7378.8|76
1701662100000|2023-12-04 03:55:00|7385.6|7381.8|7380.8|7378|7385.8|7383|7380.8|7378|69
1701662400000|2023-12-04 04:00:00|7381.6|7377.8|7380.1|7376.3|7382.1|7379|7379.1|7376|41
1701662700000|2023-12-04 04:05:00|7379.4|7376.6|7374.8|7372|7379.4|7376.6|7374.8|7372|92
1701663000000|2023-12-04 04:10:00|7375.1|7371.3|7376.1|7373.3|7376.4|7373.3|7372.1|7369.3|134
1701663300000|2023-12-04 04:15:00|7375.6|7372.8|7374.1|7371.3|7375.6|7372.8|7372.1|7369|96
1701663600000|2023-12-04 04:20:00|7373.8|7371|7373.8|7371|7374.8|7372|7372.6|7369.3|97
1701663900000|2023-12-04 04:25:00|7373.6|7370.8|7368.4|7365.6|7375.1|7371.6|7365.6|7362|377
1701664200000|2023-12-04 04:30:00|7369.1|7365.3|7367.4|7364.6|7369.1|7365.6|7365.4|7362.6|160
1701664500000|2023-12-04 04:35:00|7368.4|7364.8|7368.4|7365.6|7369.1|7365.9|7366.4|7363.6|85
1701664800000|2023-12-04 04:40:00|7369.1|7365.3|7368.4|7365.6|7369.4|7366.6|7367.1|7364.3|81
1701665100000|2023-12-04 04:45:00|7368.7|7364.9|7367.4|7364.6|7369.7|7366.6|7366.4|7363.3|73
1701665400000|2023-12-04 04:50:00|7368.7|7364.9|7367.4|7364.6|7368.9|7365.6|7367.4|7364.3|14
1701665700000|2023-12-04 04:55:00|7367.7|7363.9|7366.4|7363.6|7368.1|7364.9|7366.4|7363.3|75
1701666000000|2023-12-04 05:00:00|7367.1|7363.3|7367.1|7364.3|7367.7|7364.6|7366.1|7362.6|90
1701666300000|2023-12-04 05:05:00|7367.4|7364.6|7364.4|7361.6|7367.4|7364.6|7359.7|7356.6|354
1701666600000|2023-12-04 05:10:00|7363.7|7360.6|7371.7|7367.9|7372.7|7369.3|7361.4|7358.3|214
1701666900000|2023-12-04 05:15:00|7370.9|7368.1|7372.1|7368.3|7372.4|7369.1|7366.4|7363.3|130
1701667200000|2023-12-04 05:20:00|7371.4|7368.6|7374.1|7370.3|7374.7|7371.6|7369.4|7366.3|104
1701667500000|2023-12-04 05:25:00|7374.4|7371.6|7374.4|7371.6|7375.7|7372.6|7372.4|7369.3|41
1701667800000|2023-12-04 05:30:00|7375.1|7371.3|7376.4|7373.6|7379.7|7376.3|7373.4|7370.3|325
1701668100000|2023-12-04 05:35:00|7376.7|7372.9|7371.7|7368.9|7376.7|7373.6|7370.4|7367.6|210
1701668400000|2023-12-04 05:40:00|7372.7|7369.1|7373.4|7370.6|7377.7|7374.9|7370.4|7367.6|239
1701668700000|2023-12-04 05:45:00|7373.7|7369.9|7371.1|7367.3|7374.7|7370.9|7370.4|7367.3|145
1701669000000|2023-12-04 05:50:00|7370.4|7367.6|7369.4|7366.6|7372.7|7369.6|7367.4|7364.3|206
1701669300000|2023-12-04 05:55:00|7368.7|7365.9|7356.9|7353.1|7369.7|7366.6|7350.2|7346.9|934
1701669600000|2023-12-04 06:00:00|7356.7|7352.9|7360.7|7357.9|7363.1|7359.8|7355|7351.9|363
1701669900000|2023-12-04 06:05:00|7360.4|7357.6|7364.4|7361.6|7365.7|7362.9|7358.4|7354.9|243
1701670200000|2023-12-04 06:10:00|7365|7362.2|7364|7361.2|7366|7363.2|7362.7|7359.6|139
1701670500000|2023-12-04 06:15:00|7364.4|7361.6|7362.7|7359.9|7365.7|7362.6|7361.7|7358.6|229
1701670800000|2023-12-04 06:20:00|7362.4|7359.6|7369|7366.2|7371.7|7368.6|7362.4|7359.4|376
1701671100000|2023-12-04 06:25:00|7368.4|7365.6|7356.2|7352.4|7369.7|7366.6|7352.4|7349.6|311
1701671400000|2023-12-04 06:30:00|7355.4|7352.6|7358.4|7355.6|7360.7|7357.6|7355.2|7352.4|172
1701671700000|2023-12-04 06:35:00|7359.4|7355.9|7357.4|7354.6|7361.4|7357.6|7355.4|7352.4|138
1701672000000|2023-12-04 06:40:00|7358.2|7354.4|7355.4|7352.6|7360.2|7356.6|7354.7|7351.9|108
1701672300000|2023-12-04 06:45:00|7356.2|7352.4|7351.4|7348.6|7358.7|7355.6|7351.4|7347.9|199
1701672600000|2023-12-04 06:50:00|7351.7|7347.9|7355.2|7351.4|7356.7|7353.2|7350.4|7347.1|227
1701672900000|2023-12-04 06:55:00|7355.4|7351.6|7354.2|7351.4|7357.4|7354.4|7352.4|7349.1|140
1701673200000|2023-12-04 07:00:00|7355.4|7351.6|7351.4|7348.6|7360.4|7357.6|7350.4|7347.6|320
1701673500000|2023-12-04 07:05:00|7351.2|7348.4|7352.4|7349.6|7353.2|7349.9|7349.4|7346.6|274
1701673800000|2023-12-04 07:10:00|7352.7|7349.9|7355.4|7352.6|7359.7|7356.6|7352.4|7349.6|240
1701674100000|2023-12-04 07:15:00|7356.2|7352.4|7359.5|7356.7|7360.2|7356.7|7353.2|7349.4|238
1701674400000|2023-12-04 07:20:00|7360.2|7356.4|7357.2|7353.4|7360.5|7357.4|7355.5|7352.2|210
1701674700000|2023-12-04 07:25:00|7356.5|7353.7|7359.5|7356.7|7360.5|7357.4|7356.5|7353.4|116
1701675000000|2023-12-04 07:30:00|7359.7|7355.9|7354.5|7351.7|7359.7|7356.7|7353.5|7350.4|263
1701675300000|2023-12-04 07:35:00|7355.2|7351.4|7355.2|7352.4|7360.5|7357.4|7353.5|7350.4|187
1701675600000|2023-12-04 07:40:00|7355.5|7351.7|7353.5|7350.7|7355.5|7351.7|7349.5|7346.4|308
1701675900000|2023-12-04 07:45:00|7354.2|7350.4|7357.5|7354.7|7359.7|7356.7|7351.5|7348.4|322
1701676200000|2023-12-04 07:50:00|7357.2|7354.4|7354.5|7351.7|7360.2|7357.4|7351.5|7348.4|229
1701676500000|2023-12-04 07:55:00|7355.2|7351.4|7350.5|7347.7|7359.7|7356.7|7347.5|7344.4|486
1701676800000|2023-12-04 08:00:00|7350.7|7346.9|7347.5|7344.7|7351.7|7348.9|7339.5|7336.6|1614
1701677100000|2023-12-04 08:05:00|7347|7344.2|7348.5|7345.7|7357.5|7354.7|7343.5|7340.7|522
1701677400000|2023-12-04 08:10:00|7348.2|7345.4|7352.2|7349.4|7353.5|7350.7|7343.2|7340.1|566
1701677700000|2023-12-04 08:15:00|7352.5|7349.7|7357.9|7355.1|7360.2|7357.4|7345.5|7342.4|512
1701678000000|2023-12-04 08:20:00|7358.2|7354.4|7350.5|7347.7|7360.7|7357.4|7348.5|7345.4|890
1701678300000|2023-12-04 08:25:00|7351.2|7347.4|7334.7|7331.9|7352.7|7349.7|7334.7|7331.9|1559
1701678600000|2023-12-04 08:30:00|7335.2|7332.4|7330.4|7327.6|7338.7|7335.6|7329.4|7326.6|1579
1701678900000|2023-12-04 08:35:00|7331.4|7328.6|7332.9|7330.1|7336.2|7333.1|7324.9|7321.9|1552
1701679200000|2023-12-04 08:40:00|7332.7|7329.9|7325.7|7321.9|7335.9|7332.9|7324.7|7321.9|1112
1701679500000|2023-12-04 08:45:00|7325.4|7322.6|7331.5|7328.7|7331.8|7328.7|7320.8|7318|1460
1701679800000|2023-12-04 08:50:00|7331.8|7328|7325.8|7323|7332.8|7330|7325.5|7322.7|640
1701680100000|2023-12-04 08:55:00|7326|7323.2|7323.3|7319.5|7328|7325|7320.3|7317.5|1121
1701680400000|2023-12-04 09:00:00|7322|7319.2|7316|7313.2|7325|7322|7314.8|7312|1701
1701680700000|2023-12-04 09:05:00|7316.8|7314|7314|7311.2|7320.3|7317.2|7313.8|7311|1041
1701681000000|2023-12-04 09:10:00|7314.8|7311|7309.6|7306.8|7317|7314.2|7308.6|7305.8|3683
1701681300000|2023-12-04 09:15:00|7308.6|7305.8|7317.6|7314.8|7323.6|7320.5|7307.6|7304.8|1230
1701681600000|2023-12-04 09:20:00|7315.9|7312.1|7308.9|7305.1|7316.9|7313.8|7305.6|7302.8|1073
1701681900000|2023-12-04 09:25:00|7308.6|7305.8|7309.1|7306.3|7311.4|7308.3|7304.9|7302.1|1366
1701682200000|2023-12-04 09:30:00|7308.9|7306.1|7321.9|7319.1|7323.1|7320.1|7300.1|7297.1|1040
1701682500000|2023-12-04 09:35:00|7321.6|7318.8|7328.6|7324.8|7328.6|7325.1|7309.9|7306.8|674
1701682800000|2023-12-04 09:40:00|7327.6|7325.1|7370.3|7367.5|7376.1|7373.3|7327.3|7323.8|3081
1701683100000|2023-12-04 09:45:00|7371.1|7367.3|7380.1|7377.3|7381.1|7378.3|7367.1|7364|1188
1701683400000|2023-12-04 09:50:00|7380.3|7376.5|7388.1|7385.3|7390.6|7387.3|7374.8|7371.5|1426
1701683700000|2023-12-04 09:55:00|7387.8|7385|7378.1|7375.3|7388.3|7385.3|7373.1|7370|827
1701684000000|2023-12-04 10:00:00|7378.3|7374.5|7364.3|7361.5|7384.3|7381.3|7360.1|7356.5|855
1701684300000|2023-12-04 10:05:00|7365.1|7362.3|7347.3|7343.5|7367.3|7364|7341.1|7337.5|1293
1701684600000|2023-12-04 10:10:00|7346.8|7343|7352.1|7349.3|7353.8|7350.5|7345.8|7342.3|494
1701684900000|2023-12-04 10:15:00|7353.3|7349.5|7385.7|7382.9|7390|7387.2|7352.1|7349|1269
1701685200000|2023-12-04 10:20:00|7386.7|7383.2|7376.1|7373.3|7386.7|7383.2|7365.5|7362.7|1126
1701685500000|2023-12-04 10:25:00|7376.3|7372.5|7379.1|7376.3|7384.8|7382|7367.3|7364.3|559
1701685800000|2023-12-04 10:30:00|7379.8|7376|7372.8|7370|7381.8|7378.3|7370.1|7366.5|334
1701686100000|2023-12-04 10:35:00|7373.5|7369.7|7382.3|7378.5|7382.5|7379.7|7370.5|7367.7|524
1701686400000|2023-12-04 10:40:00|7382|7379.2|7371.5|7368.7|7388.3|7384.7|7370.5|7367.5|592
1701686700000|2023-12-04 10:45:00|7372.3|7368.5|7362.5|7359.7|7379.3|7376.5|7357.1|7353.3|726
1701687000000|2023-12-04 10:50:00|7363|7360.2|7365.5|7362.7|7369.8|7366.7|7360|7356.2|333
1701687300000|2023-12-04 10:55:00|7365.8|7362|7367|7364.2|7369.3|7366.5|7363.3|7360.5|363
1701687600000|2023-12-04 11:00:00|7367.3|7364.5|7338.1|7335.3|7367.5|7364.5|7324.6|7321.8|1804
1701687900000|2023-12-04 11:05:00|7338.6|7335.8|7336.4|7332.6|7341.6|7338.6|7328.6|7325.1|619
1701688200000|2023-12-04 11:10:00|7335.6|7332.8|7325.6|7322.8|7338.9|7335.8|7324.1|7320.3|890
1701688500000|2023-12-04 11:15:00|7326.4|7322.6|7334.1|7331.3|7338.1|7335|7325.6|7322.6|392
1701688800000|2023-12-04 11:20:00|7334.8|7331|7332.6|7329.8|7338.4|7335.6|7322.6|7319.6|725
1701689100000|2023-12-04 11:25:00|7332.1|7328.8|7337.4|7333.6|7339.6|7336.6|7330.6|7327.1|436
1701689400000|2023-12-04 11:30:00|7337.1|7334.3|7345.4|7341.6|7345.8|7342.3|7336.1|7333.3|501
1701689700000|2023-12-04 11:35:00|7345.1|7342.3|7349.8|7346|7360.8|7357.3|7344.1|7341|745
1701690000000|2023-12-04 11:40:00|7349.1|7346.3|7366.1|7363.3|7371.1|7368.3|7348.4|7345.3|793
1701690300000|2023-12-04 11:45:00|7366.4|7362.6|7386.6|7383.8|7391.6|7388.5|7364.1|7361|1778
1701690600000|2023-12-04 11:50:00|7385.8|7383|7397.3|7394.5|7401.8|7399|7380.6|7377.3|1445
1701690900000|2023-12-04 11:55:00|7397.6|7394.8|7386.8|7384|7398.6|7395.8|7381.1|7378.3|987
1701691200000|2023-12-04 12:00:00|7387.8|7384.8|7392.6|7389.8|7402.3|7399|7385.8|7383|636
1701691500000|2023-12-04 12:05:00|7392.3|7389.5|7376.1|7373.3|7392.8|7389.5|7366.4|7363.6|897
1701691800000|2023-12-04 12:10:00|7376.8|7374|7376.1|7373.3|7382.8|7380|7372.8|7370|465
1701692100000|2023-12-04 12:15:00|7376.4|7372.6|7381.1|7378.3|7383.1|7379.8|7369.1|7366|367
1701692400000|2023-12-04 12:20:00|7381.9|7378.1|7377.1|7374.3|7387.1|7384.3|7374.9|7371.1|571
1701692700000|2023-12-04 12:25:00|7378.1|7375.3|7381.9|7379.1|7384.9|7382.1|7377.9|7375.1|356
1701693000000|2023-12-04 12:30:00|7382.1|7379.3|7375.1|7372.3|7389.1|7386.3|7373.9|7370.8|953
1701693300000|2023-12-04 12:35:00|7375.9|7372.1|7371.6|7368.8|7382.4|7378.6|7369.1|7366.3|727
1701693600000|2023-12-04 12:40:00|7371.9|7368.1|7386.6|7383.8|7387.3|7384.5|7370.9|7367.8|575
1701693900000|2023-12-04 12:45:00|7387.3|7383.5|7376.9|7374.1|7388.1|7384.8|7375.1|7372.1|815
1701694200000|2023-12-04 12:50:00|7377.9|7374.3|7369.1|7366.3|7379.4|7376.6|7369.1|7366.1|598
1701694500000|2023-12-04 12:55:00|7369.9|7366.1|7362.7|7359.9|7369.9|7366.6|7357.4|7354.6|891
1701694800000|2023-12-04 13:00:00|7360.7|7357.9|7338.7|7335.9|7365.4|7362.6|7333|7330.2|2203
1701695100000|2023-12-04 13:05:00|7338.2|7335.4|7344.7|7341.9|7347.7|7344.9|7321|7318.2|2484
1701695400000|2023-12-04 13:10:00|7345|7341.2|7339.9|7336.1|7350.4|7347.3|7330.7|7327.6|1563
1701695700000|2023-12-04 13:15:00|7340.9|7337.1|7361.1|7358.3|7362.3|7359.5|7338.1|7335.1|1402
1701696000000|2023-12-04 13:20:00|7361.3|7358.5|7353.6|7349.8|7365.3|7361.8|7351.9|7348.8|1027
1701696300000|2023-12-04 13:25:00|7352.9|7350.1|7411.7|7408.9|7431.6|7428.8|7350.6|7347.8|11607
1701696600000|2023-12-04 13:30:00|7412|7408.2|7385.8|7383|7412.7|7409.6|7372.3|7369|4581
1701696900000|2023-12-04 13:35:00|7385.4|7382.6|7372.3|7369.5|7395.7|7392.9|7364.3|7361|2828
1701697200000|2023-12-04 13:40:00|7372|7368.5|7362.8|7360|7384.5|7381.5|7361.8|7358.7|1393
1701697500000|2023-12-04 13:45:00|7363.3|7360.5|7361.5|7358.7|7370.5|7367.5|7345.6|7342|1949
1701697800000|2023-12-04 13:50:00|7361.3|7358.5|7363|7359.2|7365.3|7362.5|7349.3|7346.2|978
1701698100000|2023-12-04 13:55:00|7362.3|7359.5|7331|7327.2|7364.3|7361.2|7329.3|7325.7|2006
1701698400000|2023-12-04 14:00:00|7330.5|7326.7|7360.3|7357.5|7367.5|7364.2|7319.8|7316.7|4506
1701698700000|2023-12-04 14:05:00|7361|7357.2|7363.3|7360.5|7369.5|7366.7|7343.3|7340.2|2666
1701699000000|2023-12-04 14:10:00|7364|7360.2|7361.5|7358.7|7381.7|7378.6|7356.5|7353.7|1825
1701699300000|2023-12-04 14:15:00|7361.7|7358.9|7353.5|7350.7|7363.9|7360.7|7348.3|7345.5|1222
1701699600000|2023-12-04 14:20:00|7354.2|7350.4|7360.2|7357.4|7372.6|7369.6|7350.7|7347.7|1300
1701699900000|2023-12-04 14:25:00|7360.9|7357.1|7361.9|7359.1|7369.9|7367.1|7349.9|7347.1|1053
1701700200000|2023-12-04 14:30:00|7361.5|7358.7|7335.8|7333|7370.4|7367.6|7334.8|7331.8|4615
1701700500000|2023-12-04 14:35:00|7336.3|7333.5|7346.1|7342.3|7367.3|7364.2|7331.1|7328|2793
1701700800000|2023-12-04 14:40:00|7345.1|7342|7350.9|7348.1|7356.6|7353|7334.1|7331.3|4986
1701701100000|2023-12-04 14:45:00|7351.7|7347.9|7325.2|7322.4|7355.7|7352.9|7323.9|7320.9|2827
1701701400000|2023-12-04 14:50:00|7324.9|7322.1|7312.4|7309.6|7333.2|7330.4|7308.2|7304.9|4155
1701701700000|2023-12-04 14:55:00|7311.9|7309.1|7304.4|7301.6|7316.7|7313.6|7303.1|7300.3|2585
1701702000000|2023-12-04 15:00:00|7304.1|7301.3|7281.9|7279.1|7306.1|7303|7280.3|7277.3|7174
1701702300000|2023-12-04 15:05:00|7282.6|7279.8|7296.9|7294.1|7306.6|7303.8|7277.6|7274.8|4117
1701702600000|2023-12-04 15:10:00|7296.1|7293.3|7342.3|7339.5|7354.5|7351.2|7292.9|7290.1|5630
1701702900000|2023-12-04 15:15:00|7343.1|7340.3|7383.2|7380.4|7388.2|7385.4|7330|7327.2|5369
1701703200000|2023-12-04 15:20:00|7383.7|7380.9|7420.7|7417.9|7427.9|7424.9|7367.5|7364.7|6541
1701703500000|2023-12-04 15:25:00|7421.4|7418.6|7443.9|7440.1|7450.9|7447.9|7411.5|7408.7|6155
1701703800000|2023-12-04 15:30:00|7443.2|7440.4|7441.5|7438.7|7457.2|7454.2|7430.8|7428|3916
1701704100000|2023-12-04 15:35:00|7442.2|7438.4|7462.5|7459.7|7483.4|7480.4|7439.8|7436.5|4167
1701704400000|2023-12-04 15:40:00|7462.8|7460|7432.1|7429.3|7467.8|7465|7431.4|7428.3|4497
1701704700000|2023-12-04 15:45:00|7433.4|7429.6|7414.9|7411.1|7440.6|7437.8|7413.7|7410.6|3023
1701705000000|2023-12-04 15:50:00|7414.7|7410.9|7411.4|7408.6|7427.9|7425.1|7405.5|7402.6|4163
1701705300000|2023-12-04 15:55:00|7410.7|7407.9|7384|7381.2|7423.7|7420.6|7383.5|7380.2|3306
1701705600000|2023-12-04 16:00:00|7385.2|7382.4|7392.7|7388.9|7408|7404.6|7377.3|7374|3090
1701705900000|2023-12-04 16:05:00|7393.7|7389.9|7398|7395.2|7399.8|7396.5|7376.5|7373.5|2671
1701706200000|2023-12-04 16:10:00|7398.5|7395.7|7409.3|7406.5|7415|7411.2|7390.3|7387.2|2433
1701706500000|2023-12-04 16:15:00|7410.2|7407.4|7394.7|7390.9|7412.7|7409.4|7383.5|7380.7|1711
1701706800000|2023-12-04 16:20:00|7394|7391.2|7368|7365.2|7401|7398.2|7363.7|7360.9|2085
1701707100000|2023-12-04 16:25:00|7368.7|7364.9|7359.3|7356.5|7385.6|7382.5|7356|7353.2|3709
1701707400000|2023-12-04 16:30:00|7360.3|7357.5|7419.9|7417.1|7438.7|7435.6|7358.3|7355|9987
1701707700000|2023-12-04 16:35:00|7421.2|7417.4|7364.6|7361.8|7421.2|7417.6|7358.6|7355.8|3356
1701708000000|2023-12-04 16:40:00|7364.4|7360.6|7361.4|7357.6|7376.8|7373.8|7352.1|7349|3166
1701708300000|2023-12-04 16:45:00|7361.1|7358.3|7364.8|7362|7365.8|7362.8|7350.6|7347.6|2528
1701708600000|2023-12-04 16:50:00|7363.8|7361|7359.8|7357|7374.7|7371.2|7354.6|7351.5|2419
1701708900000|2023-12-04 16:55:00|7359.6|7356.8|7361|7358.2|7368.3|7365.5|7350.6|7347.5|1487
1701709200000|2023-12-04 17:00:00|7361.9|7359.1|7379.5|7376.7|7381.7|7378.7|7359.3|7356.5|1471
1701709500000|2023-12-04 17:05:00|7379|7376.2|7392.5|7388.7|7403.7|7400.4|7373.7|7370.9|1806
1701709800000|2023-12-04 17:10:00|7391.5|7388.2|7377|7374.2|7391.5|7388.2|7374|7370.7|1238
1701710100000|2023-12-04 17:15:00|7376.7|7372.9|7353|7350.2|7380|7377.2|7349.6|7346.2|2500
1701710400000|2023-12-04 17:20:00|7353.8|7351|7347|7344.2|7359.8|7357|7345.3|7342.5|2670
1701710700000|2023-12-04 17:25:00|7347.3|7343.5|7362.3|7358.5|7370.5|7367.4|7344|7341|1920
1701711000000|2023-12-04 17:30:00|7361.8|7358|7381.5|7378.7|7383.2|7379.9|7353|7350|2050
1701711300000|2023-12-04 17:35:00|7381.8|7379|7375.3|7371.5|7388|7385|7370.3|7367|1388
1701711600000|2023-12-04 17:40:00|7374|7371.2|7377.8|7374|7385.8|7383|7366.8|7363.5|1114
1701711900000|2023-12-04 17:45:00|7377|7374.2|7366.6|7363.8|7389.3|7386.2|7363.2|7360.1|1286
1701712200000|2023-12-04 17:50:00|7366.9|7363.1|7385|7382.2|7389|7386|7365.4|7362.1|1235
1701712500000|2023-12-04 17:55:00|7384|7381.2|7397.5|7393.7|7398.2|7394.7|7376.3|7373.5|1349
1701712800000|2023-12-04 18:00:00|7397|7394.2|7390.2|7387.4|7400.5|7397.7|7379.5|7376.7|1526
1701713100000|2023-12-04 18:05:00|7390.9|7387.1|7373.2|7369.4|7391.4|7388.1|7370.5|7367.5|691
1701713400000|2023-12-04 18:10:00|7372.5|7369.7|7360.1|7356.3|7373.2|7370.1|7357.3|7354.3|1402
1701713700000|2023-12-04 18:15:00|7358.3|7355.5|7364.3|7360.5|7369.5|7366.7|7351.6|7348.3|1406
1701714000000|2023-12-04 18:20:00|7363.1|7360.3|7361.3|7358.5|7373.5|7370.7|7359.3|7356.3|935
1701714300000|2023-12-04 18:25:00|7361.1|7358.3|7347.9|7344.1|7368.1|7364.8|7337.6|7334.8|2431
1701714600000|2023-12-04 18:30:00|7347.2|7344.4|7345.6|7342.8|7347.2|7344.4|7336.6|7333.3|2654
1701714900000|2023-12-04 18:35:00|7345.3|7342.5|7338.6|7335.8|7355.3|7352|7338.6|7335.5|1498
1701715200000|2023-12-04 18:40:00|7338.2|7335.4|7342.1|7339.3|7345.1|7342.3|7334.4|7331.6|970
1701715500000|2023-12-04 18:45:00|7342.4|7338.6|7336.1|7333.3|7350.5|7347.4|7335.1|7332|1315
1701715800000|2023-12-04 18:50:00|7336.4|7332.6|7345.1|7342.3|7351.8|7348.3|7331.1|7328.3|1375
1701716100000|2023-12-04 18:55:00|7344.1|7341.3|7332.1|7329.3|7353.8|7351|7331.4|7328.1|1651
1701716400000|2023-12-04 19:00:00|7331.6|7328.8|7343.8|7341|7346.4|7343.3|7331.6|7328.8|2031
1701716700000|2023-12-04 19:05:00|7343.1|7339.3|7339.8|7337|7349.1|7346|7336.6|7333.6|2512
1701717000000|2023-12-04 19:10:00|7340.1|7336.3|7323.9|7320.1|7341.8|7339|7322.6|7319.6|2975
1701717300000|2023-12-04 19:15:00|7323.2|7320.4|7323.7|7320.9|7331.2|7328.1|7322.6|7319.8|1532
1701717600000|2023-12-04 19:20:00|7323.9|7321.1|7321.9|7319.1|7324.9|7322.1|7317.9|7315.1|2936
1701717900000|2023-12-04 19:25:00|7322.2|7318.4|7318.9|7316.1|7327.2|7324.4|7314.2|7311.4|9582
1701718200000|2023-12-04 19:30:00|7319.5|7316.7|7330.2|7327.4|7335.5|7332.7|7318.5|7315.7|5109
1701718500000|2023-12-04 19:35:00|7329.9|7327.1|7325.7|7322.9|7330.2|7327.1|7316.5|7313.4|2240
1701718800000|2023-12-04 19:40:00|7325.9|7322.1|7326.2|7323.4|7327.2|7324.4|7320.9|7317.4|515
1701719100000|2023-12-04 19:45:00|7326.5|7323.7|7335.5|7332.7|7336.5|7333.4|7325.5|7322.5|660
1701719400000|2023-12-04 19:50:00|7335.2|7332.4|7334.2|7331.4|7336.2|7333.1|7331.2|7328.4|493
1701719700000|2023-12-04 19:55:00|7333.9|7331.1|7344.1|7341.3|7345.1|7341.6|7331.5|7328.1|923
1701720000000|2023-12-04 20:00:00|7344.4|7340.6|7344.4|7340.6|7345.8|7343|7340.4|7337.6|400
1701720300000|2023-12-04 20:05:00|7343.7|7340.9|7342.7|7339.9|7344.7|7341.6|7341|7337.9|197
1701720600000|2023-12-04 20:10:00|7343|7340.2|7344.4|7341.6|7344.7|7341.6|7341.4|7338.6|168
1701720900000|2023-12-04 20:15:00|7344.8|7342|7341.7|7338.9|7346.7|7343.6|7341.4|7338.6|197
1701721200000|2023-12-04 20:20:00|7342.4|7339.6|7347.4|7344.6|7348.7|7345.9|7340|7336.9|278
1701721500000|2023-12-04 20:25:00|7347.1|7344.3|7345|7341.2|7347.7|7344.6|7344|7340.9|179
1701721800000|2023-12-04 20:30:00|7344|7340.2|7342|7339.2|7344|7340.2|7339.7|7336.9|176
1701722100000|2023-12-04 20:35:00|7342.4|7339.6|7342.7|7339.9|7345|7342.2|7340.4|7336.9|196
1701722400000|2023-12-04 20:40:00|7343|7340.2|7343.4|7340.6|7347|7343.9|7341.7|7338.9|274
1701722700000|2023-12-04 20:45:00|7343.7|7340.9|7346.7|7343.9|7347.4|7344.6|7342|7338.9|232
1701723000000|2023-12-04 20:50:00|7347|7344.2|7350.7|7346.9|7351.7|7348.9|7346.7|7343.9|375
1701723300000|2023-12-04 20:55:00|7350|7347.2|7345.7|7341.9|7351|7348.2|7345|7341.9|322
1701723600000|2023-12-04 21:00:00|7345.3|7341.5|7344.4|7341.6|7347|7343.9|7342.7|7339.9|197
1701723900000|2023-12-04 21:05:00|7344.7|7340.9|7348.7|7345.9|7349.7|7346.6|7344|7340.9|81
1701724200000|2023-12-04 21:10:00|7349.2|7346.4|7349|7346.2|7352|7348.9|7347|7343.9|70
1701724500000|2023-12-04 21:15:00|7348.7|7345.9|7347.4|7344.6|7349.7|7346.6|7346.4|7343.6|104
1701724800000|2023-12-04 21:20:00|7347.2|7344.4|7346.7|7343.9|7349|7345.9|7346.4|7343.6|61
1701725100000|2023-12-04 21:25:00|7347.2|7344.4|7343.7|7340.9|7348|7345.2|7342|7338.7|199
1701725400000|2023-12-04 21:30:00|7344|7341.2|7347.4|7344.6|7348|7344.9|7342.7|7339.9|123
1701725700000|2023-12-04 21:35:00|7347.7|7344.9|7347.7|7343.9|7349.7|7346.4|7346.4|7343.6|199
1701726000000|2023-12-04 21:40:00|7347.5|7343.7|7345|7342.2|7348.7|7345.9|7344.7|7341.9|143
1701726300000|2023-12-04 21:45:00|7345.5|7342.7|7348.7|7345.9|7349.7|7346.9|7345.3|7342.2|164
1701726600000|2023-12-04 21:50:00|7348.5|7344.7|7346.7|7343.9|7348.5|7345.2|7345.5|7341.9|110
1701726900000|2023-12-04 21:55:00|7347.7|7343.7|7345.2|7341.4|7349|7345.9|7341.3|7337.9|267
1701730800000|2023-12-04 23:00:00|7347.2|7343.4|7345.2|7342.4|7348.2|7344.7|7345.2|7342.1|74
1701731100000|2023-12-04 23:05:00|7345.8|7343|7347.2|7344.4|7348.5|7345|7344.2|7341.4|46
1701731400000|2023-12-04 23:10:00|7347.5|7343.7|7348.2|7345.4|7349.9|7346.4|7345.2|7342.1|66
1701731700000|2023-12-04 23:15:00|7348.5|7344.7|7346.2|7343.4|7348.5|7345.4|7346.2|7343.4|24
1701732000000|2023-12-04 23:20:00|7347.5|7343.7|7346.2|7342.4|7347.5|7344|7345.2|7342.4|21
1701732300000|2023-12-04 23:25:00|7345.5|7342.7|7345.2|7342.4|7345.5|7342.7|7344.2|7341.4|22
1701732600000|2023-12-04 23:30:00|7345.5|7341.7|7344|7341.2|7345.5|7342.4|7342.5|7339.2|87
1701732900000|2023-12-04 23:35:00|7343|7340.2|7339.7|7336.9|7346|7343.2|7338.7|7335.2|123
1701733200000|2023-12-04 23:40:00|7340|7336.2|7339|7336.2|7340|7336.9|7336.7|7333.2|53
1701733500000|2023-12-04 23:45:00|7338.2|7335.2|7337.2|7334.4|7339|7335.4|7336.2|7332.7|39
1701733800000|2023-12-04 23:50:00|7336.2|7333.4|7337.7|7334.9|7341.4|7337.9|7334.7|7331.9|163
1701734100000|2023-12-04 23:55:00|7338.1|7335.3|7343.4|7339.6|7343.7|7340.9|7338.1|7335.3|69
1701734400000|2023-12-05 00:00:00|7342.4|7338.6|7343.4|7339.6|7344.4|7341.3|7342.1|7338.6|71
1701734700000|2023-12-05 00:05:00|7342.7|7339.9|7339.4|7335.6|7342.7|7339.9|7338.4|7334.9|94
1701735000000|2023-12-05 00:10:00|7338.7|7335.9|7338.4|7334.6|7341|7337.9|7338.1|7334.6|64
1701735300000|2023-12-05 00:15:00|7337.4|7333.9|7339.7|7336.9|7339.7|7336.9|7335.7|7332.6|87
1701735600000|2023-12-05 00:20:00|7340.4|7336.6|7338.7|7335.9|7341|7337.9|7338.7|7335.6|83
1701735900000|2023-12-05 00:25:00|7339.4|7335.6|7337.7|7334.9|7339.4|7335.9|7336.7|7333.6|47
1701736200000|2023-12-05 00:30:00|7338|7334.2|7340|7336.2|7340|7336.9|7337.7|7333.9|77
1701736500000|2023-12-05 00:35:00|7339.7|7336.9|7338.7|7335.9|7340|7336.9|7338.4|7335.6|33
1701736800000|2023-12-05 00:40:00|7338|7335.2|7334|7330.2|7339|7336.2|7333.7|7330.2|200
1701737100000|2023-12-05 00:45:00|7333.3|7330.5|7335|7331.2|7335|7331.5|7331|7327.5|147
1701737400000|2023-12-05 00:50:00|7334.3|7331.5|7333.7|7330.9|7335|7331.5|7332.7|7329.9|90
1701737700000|2023-12-05 00:55:00|7333|7330.2|7334|7330.2|7334.3|7330.9|7331.7|7328.6|90
1701738000000|2023-12-05 01:00:00|7333.3|7330.5|7340.3|7337.5|7341.6|7338.5|7331.3|7328|630
1701738300000|2023-12-05 01:05:00|7340.6|7336.8|7353.9|7351.1|7355.6|7352.1|7335.6|7332.5|584
1701738600000|2023-12-05 01:10:00|7354.1|7351.3|7351.3|7348.5|7356.1|7353.1|7347.6|7344.5|253
1701738900000|2023-12-05 01:15:00|7351.6|7348.8|7353.3|7350.5|7358.6|7355.5|7347.3|7344.5|232
1701739200000|2023-12-05 01:20:00|7353.6|7350.8|7356.6|7352.8|7360.3|7357.5|7352.3|7349.2|192
1701739500000|2023-12-05 01:25:00|7356.3|7353.5|7347.3|7344.5|7357.6|7354.5|7346.3|7343.5|297
1701739800000|2023-12-05 01:30:00|7347.6|7344.8|7343.3|7340.5|7348.1|7344.8|7331.9|7328.5|640
1701740100000|2023-12-05 01:35:00|7344|7340.2|7329.6|7326.8|7344|7340.5|7327|7324.2|289
1701740400000|2023-12-05 01:40:00|7329.3|7326.5|7335.3|7332.5|7336.6|7332.9|7324.6|7320.8|297
1701740700000|2023-12-05 01:45:00|7336.3|7333.5|7337.3|7334.5|7345.6|7342.5|7336|7333.2|198
1701741000000|2023-12-05 01:50:00|7337.6|7333.8|7332.3|7328.5|7342.6|7339.5|7330.3|7327.2|148
1701741300000|2023-12-05 01:55:00|7331.3|7327.2|7335.3|7331.5|7338|7334.5|7330.3|7327.2|103
1701741600000|2023-12-05 02:00:00|7335|7331.2|7330.3|7327.5|7336.6|7333.5|7328.1|7324.8|184
1701741900000|2023-12-05 02:05:00|7331|7327.2|7340.3|7337.5|7341.6|7337.8|7329.3|7326.5|146
1701742200000|2023-12-05 02:10:00|7340.6|7337.8|7335.3|7332.5|7342.6|7339.5|7332.3|7329.2|101
1701742500000|2023-12-05 02:15:00|7334.9|7332.1|7336.6|7332.8|7336.6|7333.5|7332.3|7328.8|56
1701742800000|2023-12-05 02:20:00|7336|7332.2|7334.6|7331.8|7337.6|7334.5|7334.3|7331.5|30
1701743100000|2023-12-05 02:25:00|7334.3|7331.5|7333.3|7330.5|7335.6|7332.8|7332.3|7329.5|74
1701743400000|2023-12-05 02:30:00|7333.6|7329.8|7340.3|7337.5|7340.6|7337.8|7332.3|7328.8|194
1701743700000|2023-12-05 02:35:00|7340.6|7337.8|7335.3|7332.5|7344.6|7341.5|7334.3|7331.5|161
1701744000000|2023-12-05 02:40:00|7335.6|7331.8|7336.3|7333.5|7339.6|7336.5|7335.3|7331.8|52
1701744300000|2023-12-05 02:45:00|7336.6|7332.8|7335.3|7332.5|7339.6|7336.5|7335.3|7332.3|56
1701744600000|2023-12-05 02:50:00|7335.6|7331.8|7336.3|7333.5|7336.6|7333.8|7333.3|7329.8|87
1701744900000|2023-12-05 02:55:00|7335.6|7332.8|7334.6|7331.8|7335.6|7332.8|7331.3|7328.3|131
1701745200000|2023-12-05 03:00:00|7334.3|7331.5|7332.4|7329.6|7336.6|7333.8|7332.4|7329.5|124
1701745500000|2023-12-05 03:05:00|7331.9|7329.1|7333.6|7329.8|7333.6|7330.8|7329.9|7326.8|149
1701745800000|2023-12-05 03:10:00|7333.4|7330.6|7329.6|7326.8|7333.6|7330.6|7328.4|7325.3|121
1701746100000|2023-12-05 03:15:00|7329.4|7326.6|7327.6|7323.8|7329.6|7326.8|7326.4|7323.6|94
1701746400000|2023-12-05 03:20:00|7326.9|7324.1|7328.1|7325.3|7328.6|7325.6|7324.4|7321.3|225
1701746700000|2023-12-05 03:25:00|7328.4|7325.6|7330.4|7327.6|7332.4|7329.3|7328.4|7324.8|141
1701747000000|2023-12-05 03:30:00|7329.9|7327.1|7328.4|7325.6|7330.9|7327.6|7326.4|7323.6|143
1701747300000|2023-12-05 03:35:00|7328.7|7325.9|7330.4|7327.6|7330.7|7327.9|7327.9|7324.6|106
1701747600000|2023-12-05 03:40:00|7330.7|7326.6|7330.4|7326.6|7331.7|7328.6|7329.4|7326.3|59
1701747900000|2023-12-05 03:45:00|7330.1|7327.3|7331.4|7328.6|7332.7|7329.6|7329.4|7326.6|70
1701748200000|2023-12-05 03:50:00|7331.7|7327.9|7326.4|7323.6|7331.7|7328.6|7326.4|7323.3|87
1701748500000|2023-12-05 03:55:00|7327.1|7323.3|7324.1|7321.3|7327.4|7324.6|7323.7|7320.6|105
1701748800000|2023-12-05 04:00:00|7324.4|7320.6|7324.7|7320.9|7327|7323.9|7324|7320.6|329
1701749100000|2023-12-05 04:05:00|7324.4|7321.6|7323.7|7319.9|7325.7|7322.6|7322.4|7319.6|116
1701749400000|2023-12-05 04:10:00|7323.4|7320.6|7322.4|7319.6|7324.7|7321.6|7322.4|7319.3|29
1701749700000|2023-12-05 04:15:00|7322.7|7319.9|7323.4|7320.6|7324.7|7321.6|7322.4|7318.9|55
1701750000000|2023-12-05 04:20:00|7323.1|7320.3|7319.7|7316.9|7323.7|7320.6|7319|7315.6|251
1701750300000|2023-12-05 04:25:00|7320|7317.2|7322.7|7318.9|7322.7|7319.9|7319.7|7316.9|53
1701750600000|2023-12-05 04:30:00|7322|7319.2|7324|7321.2|7325|7321.9|7321.7|7318.9|134
1701750900000|2023-12-05 04:35:00|7324.4|7321.6|7321.3|7318.5|7325|7322.2|7319|7316.2|86
1701751200000|2023-12-05 04:40:00|7321|7318.2|7322|7319.2|7323.3|7320.5|7320.3|7317.2|89
1701751500000|2023-12-05 04:45:00|7322.3|7319.5|7321|7318.2|7323.3|7320.2|7320.7|7317.9|56
1701751800000|2023-12-05 04:50:00|7321.3|7318.5|7322|7319.2|7322.7|7319.5|7320.3|7317.2|43
1701752100000|2023-12-05 04:55:00|7322.3|7319.5|7327|7324.2|7328|7324.9|7321.7|7318.2|100
1701752400000|2023-12-05 05:00:00|7327.7|7323.9|7324|7321.2|7328|7325.2|7324|7321.2|95
1701752700000|2023-12-05 05:05:00|7324.3|7320.2|7326|7322.2|7326|7322.9|7323.8|7320.2|61
1701753000000|2023-12-05 05:10:00|7325.3|7322.5|7326.3|7322.5|7326.3|7323.5|7324.3|7321.2|29
1701753300000|2023-12-05 05:15:00|7325.6|7322.8|7327|7323.2|7328|7325.2|7324.6|7321.5|66
1701753600000|2023-12-05 05:20:00|7326.3|7323.5|7326.3|7323.5|7328.3|7325.2|7326|7322.9|30
1701753900000|2023-12-05 05:25:00|7326.7|7323.9|7329|7326.2|7330.7|7327.5|7326.3|7323.2|80
1701754200000|2023-12-05 05:30:00|7329.3|7326.5|7329|7326.2|7333|7329.8|7326|7323.2|268
1701754500000|2023-12-05 05:35:00|7329.3|7326.5|7329|7326.2|7331.3|7328.2|7328|7325.2|59
1701754800000|2023-12-05 05:40:00|7329.3|7326.5|7341.3|7337.5|7341.3|7338.2|7329.3|7326.2|326
1701755100000|2023-12-05 05:45:00|7340.6|7337.8|7335.9|7332.1|7343.3|7340.5|7333.6|7330.8|261
1701755400000|2023-12-05 05:50:00|7335.6|7332.8|7338.9|7336.1|7339.9|7336.8|7335.6|7332.1|133
1701755700000|2023-12-05 05:55:00|7339.9|7336.8|7340.9|7337.1|7341.9|7338.8|7337.6|7334.8|133
1701756000000|2023-12-05 06:00:00|7340.3|7336.5|7335.6|7332.8|7341.1|7337.8|7335.6|7332.8|97
1701756300000|2023-12-05 06:05:00|7335.9|7332.1|7327.6|7324.8|7335.9|7332.8|7326.6|7323.5|348
1701756600000|2023-12-05 06:10:00|7328.6|7325.8|7329.6|7326.8|7330.9|7327.4|7327.6|7324.5|117
1701756900000|2023-12-05 06:15:00|7330|7327.2|7327.6|7324.8|7331.9|7328.8|7326.9|7324.1|62
1701757200000|2023-12-05 06:20:00|7328|7325.2|7324.3|7321.5|7329.6|7326.5|7320.3|7316.8|218
1701757500000|2023-12-05 06:25:00|7325.3|7321.8|7323.6|7320.8|7326.3|7323.5|7323.6|7320.5|56
1701757800000|2023-12-05 06:30:00|7324.3|7320.5|7323.3|7319.5|7324.3|7320.8|7319.6|7316.1|182
1701758100000|2023-12-05 06:35:00|7322.6|7319.8|7318.6|7315.8|7323.3|7319.8|7314.9|7311.5|459
1701758400000|2023-12-05 06:40:00|7318.9|7315.1|7319.6|7316.8|7320.1|7317.1|7316.3|7313.5|115
1701758700000|2023-12-05 06:45:00|7318.6|7315.8|7327|7324.2|7327.3|7324.5|7317.3|7313.8|379
1701759000000|2023-12-05 06:50:00|7327.3|7324.5|7331.6|7328.8|7332.9|7329.2|7325.3|7322.5|250
1701759300000|2023-12-05 06:55:00|7331.9|7327.8|7335.6|7331.8|7337.6|7334.8|7330.6|7327.5|190
1701759600000|2023-12-05 07:00:00|7334.9|7332.1|7326.9|7324.1|7334.9|7332.1|7323.6|7320.5|281
1701759900000|2023-12-05 07:05:00|7327.6|7323.8|7324.6|7321.8|7328.3|7324.8|7323.3|7320.1|345
1701760200000|2023-12-05 07:10:00|7324.9|7321.1|7323.6|7320.8|7325.3|7322.3|7322.6|7319.6|157
1701760500000|2023-12-05 07:15:00|7324.1|7321.3|7327.4|7323.6|7329.3|7326.3|7324.1|7321.3|187
1701760800000|2023-12-05 07:20:00|7326.6|7323.8|7329.4|7326.6|7329.4|7326.6|7324.6|7321.8|173
1701761100000|2023-12-05 07:25:00|7329.6|7326.8|7333.4|7330.6|7333.6|7330.8|7327.6|7324.8|150
1701761400000|2023-12-05 07:30:00|7333.1|7330.3|7336.4|7332.6|7340.4|7337.3|7331.1|7328.3|324
1701761700000|2023-12-05 07:35:00|7336.1|7333.3|7336.1|7333.3|7338.4|7335.6|7333.4|7330.6|161
1701762000000|2023-12-05 07:40:00|7335.1|7332.3|7338.1|7335.3|7342.4|7339.3|7334.1|7331.3|173
1701762300000|2023-12-05 07:45:00|7337.8|7335|7339.1|7336.3|7340.4|7337.3|7334.1|7330.6|156
1701762600000|2023-12-05 07:50:00|7339.4|7336.6|7345.1|7342.3|7347.6|7344.3|7336.4|7333.6|486
1701762900000|2023-12-05 07:55:00|7345.4|7341.6|7356.5|7353.7|7357.9|7355.1|7344.1|7341|821
1701763200000|2023-12-05 08:00:00|7355.9|7353.1|7357.9|7355.1|7362.7|7358.9|7351.9|7348.4|729
1701763500000|2023-12-05 08:05:00|7358.2|7354.4|7361.7|7357.9|7363.9|7360.6|7354.4|7351.6|566
1701763800000|2023-12-05 08:10:00|7361.4|7358.6|7370.4|7367.6|7371.1|7368.3|7360.4|7357.3|753
1701764100000|2023-12-05 08:15:00|7370.8|7368|7380.1|7376.3|7384.1|7380.6|7369.4|7366.3|901
1701764400000|2023-12-05 08:20:00|7379.4|7376.6|7388.7|7384.9|7390.8|7388|7378.1|7374.9|1192
1701764700000|2023-12-05 08:25:00|7388.4|7385.6|7372.7|7369.9|7388.7|7385.6|7369|7365.9|1394
1701765000000|2023-12-05 08:30:00|7373.7|7370.3|7379.4|7376.6|7389.7|7386.6|7369.4|7366.6|1316
1701765300000|2023-12-05 08:35:00|7379.8|7377|7390.4|7387.6|7393.6|7390.6|7377.4|7374.3|581
1701765600000|2023-12-05 08:40:00|7390.1|7387.3|7395.4|7392.6|7406.5|7403.2|7387.4|7384.3|1467
1701765900000|2023-12-05 08:45:00|7394.4|7391.6|7406.4|7402.6|7409.1|7406.3|7389.4|7385.9|869
1701766200000|2023-12-05 08:50:00|7406.7|7402.9|7412.8|7410|7421.5|7418.7|7404.4|7401.3|1141
1701766500000|2023-12-05 08:55:00|7413.2|7410.4|7409.8|7407|7419.8|7417|7407.8|7404|786
1701766800000|2023-12-05 09:00:00|7409.4|7406.6|7389.4|7386.6|7410.5|7407.7|7385.4|7381.6|1200
1701767100000|2023-12-05 09:05:00|7390.4|7387.6|7396.4|7393.6|7397.1|7393.6|7388.2|7384.9|530
1701767400000|2023-12-05 09:10:00|7397.1|7393.3|7394.1|7391.3|7403.5|7400.2|7392.1|7389.3|558
1701767700000|2023-12-05 09:15:00|7394.4|7391.6|7408.5|7404.7|7411.1|7407.6|7393.8|7391|655
1701768000000|2023-12-05 09:20:00|7408.3|7405.5|7401.1|7397.3|7417.1|7414.3|7400.4|7397.3|513
1701768300000|2023-12-05 09:25:00|7402.1|7398.3|7396.4|7393.6|7405.1|7402|7394.4|7391.3|462
1701768600000|2023-12-05 09:30:00|7396.7|7392.9|7400.8|7398|7401.1|7398.3|7390.4|7387.6|611
1701768900000|2023-12-05 09:35:00|7401.1|7398.3|7393.4|7390.6|7402.1|7399.3|7388.1|7384.6|361
1701769200000|2023-12-05 09:40:00|7393.8|7391|7384|7381.2|7395.4|7392.6|7383|7379.9|471
1701769500000|2023-12-05 09:45:00|7383.6|7380.8|7385.7|7381.9|7387|7384.2|7380|7376.9|453
1701769800000|2023-12-05 09:50:00|7385|7382.2|7381.3|7377.5|7385.7|7382.6|7378.3|7375.5|348
1701770100000|2023-12-05 09:55:00|7380.6|7377.8|7379|7376.2|7389.3|7386.5|7375.3|7372.5|635
1701770400000|2023-12-05 10:00:00|7379.4|7376.6|7380.6|7377.8|7388.9|7385.8|7377.6|7374.8|454
1701770700000|2023-12-05 10:05:00|7380.2|7377.4|7378.3|7375.5|7382|7379.2|7375.6|7372.8|373
1701771000000|2023-12-05 10:10:00|7378.7|7375.9|7392.4|7389.6|7395.7|7392.6|7371.3|7368.2|779
1701771300000|2023-12-05 10:15:00|7393.1|7389.3|7392.4|7389.6|7399.7|7396.2|7389|7385.9|411
1701771600000|2023-12-05 10:20:00|7391.7|7388.9|7393.4|7390.6|7405.4|7402.6|7390.7|7387.9|523
1701771900000|2023-12-05 10:25:00|7393.7|7389.9|7396.2|7392.4|7398.7|7395.6|7390.4|7387.6|432
1701772200000|2023-12-05 10:30:00|7395.4|7392.6|7385.7|7381.9|7396.2|7392.9|7384|7380.9|309
1701772500000|2023-12-05 10:35:00|7385.4|7382.6|7389.5|7386.7|7392.7|7389.2|7383|7379.9|302
1701772800000|2023-12-05 10:40:00|7389.7|7385.9|7381|7378.2|7390|7386.7|7381|7377.5|245
1701773100000|2023-12-05 10:45:00|7382|7378.7|7375.3|7372.5|7382|7378.7|7372|7368.7|555
1701773400000|2023-12-05 10:50:00|7375|7372.2|7360|7357.2|7375.3|7372.5|7354.3|7351.5|963
1701773700000|2023-12-05 10:55:00|7360.3|7357.5|7359.3|7356.5|7363.3|7360.2|7357.3|7354|249
1701774000000|2023-12-05 11:00:00|7359.2|7355.4|7362.6|7359.8|7362.6|7359.8|7355.3|7352.3|684
1701774300000|2023-12-05 11:05:00|7363.3|7359.5|7362.9|7360.1|7366.9|7363.8|7352.9|7350.1|598
1701774600000|2023-12-05 11:10:00|7362.6|7359.8|7362.6|7359.8|7367.6|7364.2|7358.3|7355.1|246
1701774900000|2023-12-05 11:15:00|7362.2|7359.4|7353.6|7350.8|7362.9|7359.8|7349.9|7346.8|509
1701775200000|2023-12-05 11:20:00|7353.9|7350.1|7346.6|7343.8|7354.1|7351.1|7344.6|7341.1|608
1701775500000|2023-12-05 11:25:00|7346.9|7343.1|7342.2|7339.4|7346.9|7343.1|7338.2|7334.9|615
1701775800000|2023-12-05 11:30:00|7341.4|7338.6|7330.2|7327.4|7342.5|7339.4|7327.8|7324.7|781
1701776100000|2023-12-05 11:35:00|7330.5|7326.7|7334.6|7331.8|7334.9|7331.8|7324.2|7321.4|688
1701776400000|2023-12-05 11:40:00|7334.9|7331.1|7321.9|7319.1|7334.9|7331.1|7321.9|7318.8|605
1701776700000|2023-12-05 11:45:00|7322.9|7319.4|7308.8|7306|7322.9|7319.4|7307.8|7305|2169
1701777000000|2023-12-05 11:50:00|7307.8|7305|7318.5|7314.7|7321.5|7318.1|7306.8|7303.7|1231
1701777300000|2023-12-05 11:55:00|7317.5|7314.4|7313.5|7310.7|7320.5|7317.7|7311.2|7308.4|362
1701777600000|2023-12-05 12:00:00|7312.8|7310|7315.9|7313.1|7317.2|7314.4|7310.5|7307.4|448
1701777900000|2023-12-05 12:05:00|7316.2|7313.4|7308.2|7305.4|7321.2|7318.4|7307.2|7304.4|568
1701778200000|2023-12-05 12:10:00|7307.8|7305|7311.2|7308.4|7315.5|7312.7|7305.2|7302.1|676
1701778500000|2023-12-05 12:15:00|7311.5|7307.7|7311.2|7308.4|7312.2|7309.4|7306.1|7302.7|413
1701778800000|2023-12-05 12:20:00|7310.5|7307.7|7307.5|7304.7|7312.8|7309.7|7306.1|7303.3|439
1701779100000|2023-12-05 12:25:00|7307.2|7304.4|7307.5|7304.7|7311.8|7309|7304.2|7301.2|608
1701779400000|2023-12-05 12:30:00|7307.2|7303.7|7322|7319.2|7328.7|7325.9|7307.2|7303.7|1553
1701779700000|2023-12-05 12:35:00|7321.7|7318.9|7309.7|7306.9|7322.7|7319.9|7303.2|7300.4|1240
1701780000000|2023-12-05 12:40:00|7310|7307.2|7311|7308.2|7313|7309.5|7300|7296.9|895
1701780300000|2023-12-05 12:45:00|7310.5|7307.7|7315.3|7312.5|7325|7322.2|7308.7|7305.9|1126
1701780600000|2023-12-05 12:50:00|7314.7|7311.9|7316.5|7312.7|7323.2|7319.9|7308.5|7305.7|917
1701780900000|2023-12-05 12:55:00|7316.3|7312.5|7315|7312.2|7320|7317.2|7313|7310.2|473
1701781200000|2023-12-05 13:00:00|7315.4|7312.6|7295|7292.2|7321|7317.9|7291.3|7288.5|2304
1701781500000|2023-12-05 13:05:00|7294.7|7290.9|7291|7287.2|7296|7292.9|7284.7|7281.6|1579
1701781800000|2023-12-05 13:10:00|7290.7|7287.9|7250.3|7247.5|7298|7294.9|7236.6|7233.2|4651
1701782100000|2023-12-05 13:15:00|7250.7|7247.9|7256.3|7253.5|7259|7256.2|7234.6|7231.5|2900
1701782400000|2023-12-05 13:20:00|7256.6|7253.8|7256.3|7253.5|7261.3|7257.8|7238.3|7235.5|1567
1701782700000|2023-12-05 13:25:00|7256.6|7253.8|7254|7251.2|7264.7|7261.9|7244.1|7240.5|2274
1701783000000|2023-12-05 13:30:00|7254.4|7251.6|7274.7|7271.9|7278.7|7274.9|7252|7248.6|2311
1701783300000|2023-12-05 13:35:00|7275.1|7272.3|7319.1|7315.3|7321.1|7318.3|7270.6|7267.2|3622
1701783600000|2023-12-05 13:40:00|7320.1|7316.3|7341.5|7338.7|7352.5|7349.2|7316.4|7313.3|3880
1701783900000|2023-12-05 13:45:00|7342|7339.2|7311.4|7307.6|7345.8|7342.7|7309.7|7306.6|2616
1701784200000|2023-12-05 13:50:00|7311.1|7308.3|7272.9|7270.1|7319.4|7316.6|7268.9|7266.1|4952
1701784500000|2023-12-05 13:55:00|7273.2|7269.4|7285.3|7282.5|7295.8|7292.5|7270.9|7267.8|2265
1701784800000|2023-12-05 14:00:00|7284.6|7280.8|7317.7|7314.9|7322.7|7319.9|7271.3|7267.8|5334
1701785100000|2023-12-05 14:05:00|7318.7|7315.9|7346.4|7342.6|7367.1|7364.3|7318.3|7315.5|7507
1701785400000|2023-12-05 14:10:00|7346.7|7343.9|7380.7|7377.9|7391.8|7389|7344.4|7341.6|5748
1701785700000|2023-12-05 14:15:00|7381|7378.2|7374.6|7371.8|7390.4|7387.6|7363.9|7360.1|4339
1701786000000|2023-12-05 14:20:00|7374.3|7370.8|7367.9|7365.1|7390.3|7387.2|7358.2|7354.7|3407
1701786300000|2023-12-05 14:25:00|7368.2|7365.4|7370.5|7367.7|7386.2|7383.1|7359.9|7357.1|2000
1701786600000|2023-12-05 14:30:00|7369.9|7367.1|7377.9|7375.1|7379.2|7376.4|7356.9|7354.1|3063
1701786900000|2023-12-05 14:35:00|7378.2|7374.4|7378.6|7375.8|7387.3|7384.1|7369.6|7366.8|2683
1701787200000|2023-12-05 14:40:00|7380.9|7378.1|7393|7389.2|7396|7392.7|7365.9|7362.8|2713
1701787500000|2023-12-05 14:45:00|7392|7388.9|7402.7|7399.9|7414.2|7411.4|7387.7|7383.9|4462
1701787800000|2023-12-05 14:50:00|7402.5|7399.7|7380|7376.2|7412.5|7408.7|7374.2|7370.8|2792
1701788100000|2023-12-05 14:55:00|7380.6|7376.8|7396.9|7393.1|7401.3|7398.5|7377.3|7374.5|2259
1701788400000|2023-12-05 15:00:00|7396.6|7393.8|7410.3|7407.5|7426|7423.2|7396.6|7393.8|5534
1701788700000|2023-12-05 15:05:00|7411.3|7408.5|7397.6|7394.8|7425.3|7422.2|7396.6|7393.8|3158
1701789000000|2023-12-05 15:10:00|7397.2|7394.4|7399.9|7396.1|7423.3|7420|7395.9|7392.5|3001
1701789300000|2023-12-05 15:15:00|7399.6|7395.8|7392.9|7389.1|7408.8|7405.5|7387.9|7384.8|2489
1701789600000|2023-12-05 15:20:00|7392.2|7389.4|7405.6|7402.8|7418.9|7415.8|7388.9|7385.8|2389
1701789900000|2023-12-05 15:25:00|7406.6|7403.8|7405.6|7401.8|7416.9|7414.1|7394.6|7391.1|1941
1701790200000|2023-12-05 15:30:00|7405.9|7402.1|7369.2|7366.4|7425.6|7422.5|7369.2|7365.7|3993
1701790500000|2023-12-05 15:35:00|7368.8|7366|7367.8|7365|7380.8|7378|7364.3|7361|2843
1701790800000|2023-12-05 15:40:00|7368.1|7364.3|7361.8|7358|7372.1|7369|7353.1|7350|3039
1701791100000|2023-12-05 15:45:00|7362|7358.2|7372.2|7369.4|7380.8|7377.7|7353.8|7351|2015
1701791400000|2023-12-05 15:50:00|7371.2|7368.4|7349.5|7346.7|7372.5|7369.4|7336.8|7334|2860
1701791700000|2023-12-05 15:55:00|7349.8|7346|7357.2|7354.4|7361.5|7358.4|7339.5|7335.7|1570
1701792000000|2023-12-05 16:00:00|7355.9|7353.1|7357.2|7354.4|7357.2|7354.4|7340.5|7337.7|1374
1701792300000|2023-12-05 16:05:00|7356.8|7354|7368.6|7365.8|7375.6|7372.8|7347.2|7344.4|2465
1701792600000|2023-12-05 16:10:00|7368.2|7365.4|7353.6|7350.8|7374.9|7371.8|7349.3|7346.5|2137
1701792900000|2023-12-05 16:15:00|7353.2|7350.4|7375|7372.2|7384.5|7381.2|7339.6|7336.3|2957
1701793200000|2023-12-05 16:20:00|7374.6|7371.8|7366.5|7362.7|7377|7374.2|7357.5|7353.9|2654
1701793500000|2023-12-05 16:25:00|7365.5|7363.7|7353.8|7351|7371.8|7368.7|7352.6|7349.4|2315
1701793800000|2023-12-05 16:30:00|7352.2|7349.4|7353.9|7351.1|7357.2|7354.1|7342.2|7338.7|3161
1701794100000|2023-12-05 16:35:00|7353.8|7350|7364.6|7361.8|7365.6|7362.5|7337.8|7334.5|2299
1701794400000|2023-12-05 16:40:00|7365.6|7362.3|7360.4|7357.6|7373|7370.2|7356.6|7353.8|2444
1701794700000|2023-12-05 16:45:00|7360|7357.2|7372.1|7369.3|7379.8|7377|7356.4|7353.6|4535
1701795000000|2023-12-05 16:50:00|7372.8|7369|7389.3|7385.5|7393.8|7390.5|7364.8|7361|2700
1701795300000|2023-12-05 16:55:00|7389.5|7386.7|7394.8|7392|7400.8|7397.7|7385.1|7382|2302
1701795600000|2023-12-05 17:00:00|7395.8|7393|7387.7|7384.9|7405.8|7402.6|7386.7|7383.6|2256
1701795900000|2023-12-05 17:05:00|7388.4|7385.6|7363.6|7360.8|7394.4|7390.9|7363.6|7360.1|2526
1701796200000|2023-12-05 17:10:00|7363.9|7361.1|7343.2|7340.4|7365.3|7362.1|7339.7|7336.4|3718
1701796500000|2023-12-05 17:15:00|7342.9|7340.1|7300.1|7297.3|7343.2|7340.1|7297.1|7294|4594
1701796800000|2023-12-05 17:20:00|7299.4|7296.6|7306.1|7303.3|7306.8|7303.3|7284.7|7281.6|4067
1701797100000|2023-12-05 17:25:00|7305.7|7302.9|7303.4|7300.6|7313.5|7310.7|7288.7|7285.4|2024
1701797400000|2023-12-05 17:30:00|7303.7|7300.9|7316.2|7313.4|7320.2|7316.7|7293.7|7290.6|1879
1701797700000|2023-12-05 17:35:00|7315.5|7312.7|7317.5|7313.7|7327.5|7324.7|7310|7307.2|2000
1701798000000|2023-12-05 17:40:00|7316.5|7313|7284.5|7281.7|7316.8|7313.3|7283.5|7280.4|1514
1701798300000|2023-12-05 17:45:00|7284.8|7282|7305.2|7301.4|7309.6|7306.8|7278.8|7276|1996
1701798600000|2023-12-05 17:50:00|7303.9|7301.1|7292.9|7290.1|7304.7|7301.9|7288.9|7285.8|2454
1701798900000|2023-12-05 17:55:00|7292.6|7288.8|7299.9|7297.1|7308.2|7305.1|7289.2|7286.1|1265
1701799200000|2023-12-05 18:00:00|7298.8|7296|7287.8|7285|7300.6|7297.8|7281.6|7278.8|1539
1701799500000|2023-12-05 18:05:00|7288.5|7284.7|7287.2|7284.4|7301.2|7298.1|7279.8|7276.7|1376
1701799800000|2023-12-05 18:10:00|7286.8|7284|7285.9|7282.1|7293.2|7290.1|7282.9|7280.1|1062
1701800100000|2023-12-05 18:15:00|7285.2|7282.4|7280.4|7277.6|7288.2|7285.1|7275.8|7272.7|1815
1701800400000|2023-12-05 18:20:00|7280|7277.2|7278.8|7276|7287.8|7284.5|7276.7|7273.3|985
1701800700000|2023-12-05 18:25:00|7279.3|7275|7277.4|7274.6|7283.5|7280.3|7273.1|7270.3|1457
1701801000000|2023-12-05 18:30:00|7277.8|7274|7279.4|7276.6|7285.4|7282|7266.1|7263|1686
1701801300000|2023-12-05 18:35:00|7280.4|7277.6|7260.4|7257.6|7294.5|7291.4|7256.1|7253.3|2574
1701801600000|2023-12-05 18:40:00|7259.4|7256.6|7259.8|7256|7263.4|7260.3|7253.4|7250.3|1432
1701801900000|2023-12-05 18:45:00|7259.1|7256.3|7247.8|7245|7259.1|7256.3|7246.1|7243|1583
1701802200000|2023-12-05 18:50:00|7248.8|7245.3|7243.1|7240.3|7251.1|7247.6|7238.1|7235|1885
1701802500000|2023-12-05 18:55:00|7242.4|7239.3|7242.8|7240|7247.1|7244.3|7236.4|7233.6|1768
1701802800000|2023-12-05 19:00:00|7243.1|7240.3|7261.5|7258.7|7267.2|7264.4|7237.1|7234|2911
1701803100000|2023-12-05 19:05:00|7261.9|7259.1|7276.9|7274.1|7284.1|7281.3|7253.8|7250.7|3300
1701803400000|2023-12-05 19:10:00|7277.2|7273.4|7273|7270.2|7279.9|7277.1|7268.9|7266.1|1805
1701803700000|2023-12-05 19:15:00|7272.5|7269.7|7271.2|7268.4|7280|7277.2|7266.8|7263.5|2653
1701804000000|2023-12-05 19:20:00|7271.8|7269|7260.8|7258|7276.7|7273.4|7259.1|7255.7|2258
1701804300000|2023-12-05 19:25:00|7261.5|7257.7|7242.7|7239.9|7273.5|7270.4|7239.7|7236.9|11812
1701804600000|2023-12-05 19:30:00|7243.3|7240.5|7241.5|7237.7|7250.8|7247.3|7240.4|7237.6|3954
1701804900000|2023-12-05 19:35:00|7240.8|7238|7247.1|7244.3|7247.5|7244.7|7239.1|7236.3|1458
1701805200000|2023-12-05 19:40:00|7247.4|7243.6|7248.1|7245.3|7249.4|7245.9|7242.1|7239.3|921
1701805500000|2023-12-05 19:45:00|7247.7|7244.9|7257.4|7254.6|7258.1|7254.9|7246.9|7243.6|780
1701805800000|2023-12-05 19:50:00|7258.1|7254.3|7263.5|7260.7|7264.1|7261.3|7257.4|7254.3|1699
1701806100000|2023-12-05 19:55:00|7263.8|7261|7267.1|7264.3|7269.8|7266.7|7263.1|7260|728
1701806400000|2023-12-05 20:00:00|7266.8|7264|7269.1|7266.3|7272.1|7269.3|7266.8|7264|321
1701806700000|2023-12-05 20:05:00|7269.4|7266.6|7267.1|7264.3|7270.8|7267.3|7267.1|7264|155
1701807000000|2023-12-05 20:10:00|7266.1|7263.3|7260.1|7257.3|7267.1|7264.3|7259.1|7256.3|347
1701807300000|2023-12-05 20:15:00|7260.4|7256.6|7257.4|7254.6|7260.7|7257.9|7257.4|7254.3|279
1701807600000|2023-12-05 20:20:00|7257.1|7254.3|7257.8|7255|7259.8|7256.7|7254.1|7251.3|431
1701807900000|2023-12-05 20:25:00|7257.5|7254.7|7253.8|7251|7257.8|7254.7|7252.8|7250|248
1701808200000|2023-12-05 20:30:00|7254.1|7250.3|7255.1|7252.3|7256.1|7253|7252.1|7249|238
1701808500000|2023-12-05 20:35:00|7254.8|7252|7251.5|7248.7|7256|7253|7251.5|7248|148
1701808800000|2023-12-05 20:40:00|7251.1|7248.3|7249.8|7246|7251.5|7248.7|7247.5|7244.7|447
1701809100000|2023-12-05 20:45:00|7249.5|7246.7|7249.5|7246.7|7250.5|7247.2|7244.5|7241.7|478
1701809400000|2023-12-05 20:50:00|7248.5|7245.7|7248.8|7246|7252.5|7249|7246.5|7243.7|450
1701809700000|2023-12-05 20:55:00|7248.5|7245.7|7249.5|7246.7|7252.5|7249|7246.8|7244|544
1701810000000|2023-12-05 21:00:00|7249.1|7246.3|7255.5|7252.7|7255.8|7252.7|7247.8|7245|382
1701810300000|2023-12-05 21:05:00|7255.8|7252|7253.5|7250.7|7257.8|7254.7|7253.2|7249.7|233
1701810600000|2023-12-05 21:10:00|7253.8|7250|7253.5|7249.7|7254.5|7251.7|7252.2|7248.7|81
1701810900000|2023-12-05 21:15:00|7252.5|7250.4|7253.5|7250.7|7254.8|7251.7|7252.5|7249.7|73
1701811200000|2023-12-05 21:20:00|7252.9|7250.1|7251.8|7249|7254.8|7251.7|7251.5|7248.4|98
1701811500000|2023-12-05 21:25:00|7251.5|7248.7|7257.5|7253.7|7257.8|7254|7250.1|7246.7|163
1701811800000|2023-12-05 21:30:00|7257.8|7254|7238.3|7235.5|7266.5|7263|7238.3|7235.2|2214
1701812100000|2023-12-05 21:35:00|7239|7235.2|7230.7|7226.9|7241.6|7238.5|7220|7216.2|2463
1701812400000|2023-12-05 21:40:00|7230.3|7226.5|7226.7|7222.9|7232|7229|7226.4|7222.9|737
1701812700000|2023-12-05 21:45:00|7226.4|7223.6|7219.4|7216.6|7229.5|7226.3|7219.4|7215.9|537
1701813000000|2023-12-05 21:50:00|7219|7216.2|7224.7|7220.9|7225.8|7223|7218.1|7215.3|342
1701813300000|2023-12-05 21:55:00|7224.4|7221.6|7221.6|7217.8|7225.7|7222.6|7220.4|7217.1|790
1701817200000|2023-12-05 23:00:00|7227.3|7224.5|7228.5|7224.7|7228.6|7225.8|7224.6|7221.5|195
1701817500000|2023-12-05 23:05:00|7227.5|7223.7|7224.2|7221.4|7228.5|7225.4|7224.2|7221.4|84
1701817800000|2023-12-05 23:10:00|7225.9|7222.1|7223.2|7220.4|7228.9|7225.4|7222.9|7220.1|116
1701818100000|2023-12-05 23:15:00|7223.6|7220.8|7225.9|7222.1|7226.9|7223.9|7222.9|7219.4|85
1701818400000|2023-12-05 23:20:00|7225.2|7222.4|7228.4|7224.6|7228.4|7224.9|7223.2|7220.1|194
1701818700000|2023-12-05 23:25:00|7228.1|7225.3|7229.4|7225.6|7230.4|7226.9|7228.1|7224.6|80
1701819000000|2023-12-05 23:30:00|7228.7|7225.9|7227.4|7224.6|7229.4|7225.9|7227.1|7223.6|30
1701819300000|2023-12-05 23:35:00|7228.1|7224.3|7227.7|7224.9|7229|7225.9|7226.7|7223.6|44
1701819600000|2023-12-05 23:40:00|7228.4|7224.6|7230.7|7227.9|7231.7|7228.6|7228.4|7224.6|59
1701819900000|2023-12-05 23:45:00|7230.4|7227.6|7231.7|7228.9|7232.7|7229.9|7230.4|7227.6|93
1701820200000|2023-12-05 23:50:00|7232.4|7228.6|7230.7|7227.9|7232.4|7229.3|7229.7|7226.6|44
1701820500000|2023-12-05 23:55:00|7228.7|7225.9|7227.3|7224.5|7230|7226.9|7226.7|7223.2|134
1701820800000|2023-12-06 00:00:00|7227.6|7223.8|7226.3|7223.5|7228.3|7225.5|7226.3|7223.2|64
1701821100000|2023-12-06 00:05:00|7226|7223.2|7226.3|7223.5|7229|7225.9|7223.3|7220.2|135
1701821400000|2023-12-06 00:10:00|7227|7223.2|7230.4|7227.6|7231|7227.9|7226.7|7223.2|73
1701821700000|2023-12-06 00:15:00|7230.1|7227.3|7231.4|7227.6|7232.4|7229.6|7228.7|7225.6|95
1701822000000|2023-12-06 00:20:00|7231.1|7228.3|7231.7|7227.9|7232.7|7229.6|7230.7|7227.4|67
1701822300000|2023-12-06 00:25:00|7231.4|7228.6|7231.4|7228.6|7232.9|7229.6|7230.4|7227.6|66
1701822600000|2023-12-06 00:30:00|7231.7|7228.9|7231.4|7228.6|7232.7|7229.3|7230.7|7227.6|75
1701822900000|2023-12-06 00:35:00|7232.1|7228.3|7230.7|7227.9|7232.4|7229.6|7230.7|7227.5|75
1701823200000|2023-12-06 00:40:00|7231.4|7227.6|7231.7|7228.9|7232.7|7229.6|7230.7|7227.6|47
1701823500000|2023-12-06 00:45:00|7231.3|7228.5|7233.3|7229.5|7233.6|7230.3|7230.7|7227.6|161
1701823800000|2023-12-06 00:50:00|7233.7|7229.9|7233.7|7229.9|7236.7|7233.2|7232.7|7229.6|130
1701824100000|2023-12-06 00:55:00|7232.7|7230.6|7236.7|7233.9|7236.7|7233.9|7232.7|7229.6|116
1701824400000|2023-12-06 01:00:00|7237|7233.2|7236.6|7232.8|7244.3|7241.5|7230|7226.9|904
1701824700000|2023-12-06 01:05:00|7235.9|7233.1|7244.3|7241.5|7247.3|7243.9|7224.6|7220.8|659
1701825000000|2023-12-06 01:10:00|7244|7240.2|7253.9|7250.1|7254.6|7251.1|7243.3|7240.2|733
1701825300000|2023-12-06 01:15:00|7254.2|7250.4|7245.2|7241.4|7254.2|7251.1|7239.9|7236.4|274
1701825600000|2023-12-06 01:20:00|7245.9|7242.4|7248.2|7245.4|7254.2|7251.1|7243.9|7240.1|278
1701825900000|2023-12-06 01:25:00|7247.5|7244.4|7255.2|7251.4|7259|7255.7|7246.2|7243.4|331
1701826200000|2023-12-06 01:30:00|7254.5|7251.7|7255.5|7252.7|7256.9|7254.1|7249.5|7246.2|189
1701826500000|2023-12-06 01:35:00|7255.8|7253|7257.2|7254.4|7260.2|7257.1|7254.9|7252.1|306
1701826800000|2023-12-06 01:40:00|7256.9|7254.1|7255.2|7252.4|7259.8|7256.7|7252.5|7249.4|332
1701827100000|2023-12-06 01:45:00|7255.9|7252.1|7245.9|7243.1|7261.6|7258.3|7245.5|7242.4|449
1701827400000|2023-12-06 01:50:00|7246.2|7242.4|7252.9|7250.1|7256.2|7253.1|7245.9|7242.4|228
1701827700000|2023-12-06 01:55:00|7252.5|7249.7|7254.6|7250.8|7256.6|7253.1|7249.9|7247.1|92
1701828000000|2023-12-06 02:00:00|7254.3|7251.5|7256.2|7252.4|7261.2|7257.7|7253.5|7250.4|200
1701828300000|2023-12-06 02:05:00|7255.2|7253.1|7261.9|7258.1|7262.9|7259.8|7255.2|7252.1|139
1701828600000|2023-12-06 02:10:00|7261.6|7258.8|7265.9|7263.1|7268.6|7265.1|7257.5|7254.4|287
1701828900000|2023-12-06 02:15:00|7265.5|7262.7|7263.9|7261.1|7267.2|7264.1|7261.9|7258.8|124
1701829200000|2023-12-06 02:20:00|7264.2|7260.4|7264.6|7261.8|7265.9|7263.1|7262.9|7259.8|90
1701829500000|2023-12-06 02:25:00|7264.9|7262.1|7262.9|7260.1|7266.2|7263.1|7259.9|7256.8|138
1701829800000|2023-12-06 02:30:00|7263.2|7259.4|7263.9|7261.1|7265.2|7262.1|7260.2|7257.1|167
1701830100000|2023-12-06 02:35:00|7264.2|7260.4|7268.9|7266.1|7269.2|7266.1|7259.9|7257.1|126
1701830400000|2023-12-06 02:40:00|7269.6|7265.8|7268.9|7266.1|7270.2|7267.1|7266.9|7263.8|152
1701830700000|2023-12-06 02:45:00|7269.3|7266.5|7262.9|7260.1|7271.2|7267.7|7261.9|7258.4|135
1701831000000|2023-12-06 02:50:00|7263.2|7259.4|7263.9|7261.1|7267.6|7263.8|7262.5|7259.1|266
1701831300000|2023-12-06 02:55:00|7263.3|7260.5|7265.4|7261.6|7266.7|7263.9|7262.4|7259.3|61
1701831600000|2023-12-06 03:00:00|7265.7|7261.9|7267.4|7264.6|7270.7|7267.6|7264.4|7261.3|86
1701831900000|2023-12-06 03:05:00|7267.7|7263.9|7263|7260.2|7274.7|7271.6|7263|7260.2|216
1701832200000|2023-12-06 03:10:00|7263.4|7260.6|7262|7259.2|7266.3|7263.2|7259|7255.6|167
1701832500000|2023-12-06 03:15:00|7263.1|7259.3|7257.3|7253.5|7264.3|7261.2|7255|7251.7|188
1701832800000|2023-12-06 03:20:00|7257|7254.2|7254|7251.2|7257.3|7254.2|7254|7250.9|80
1701833100000|2023-12-06 03:25:00|7254.3|7251.5|7252.3|7249.5|7254.3|7251.5|7251|7247.9|92
1701833400000|2023-12-06 03:30:00|7253|7249.2|7257|7254.2|7257|7254.2|7252.3|7249.2|118
1701833700000|2023-12-06 03:35:00|7257.7|7253.9|7253.7|7249.9|7258.7|7255.2|7253|7249.7|54
1701834000000|2023-12-06 03:40:00|7253|7250.2|7254|7251.2|7255.3|7252.2|7251.7|7248.9|59
1701834300000|2023-12-06 03:45:00|7253.6|7250.8|7253.3|7249.5|7255.7|7252.2|7251.7|7247.9|139
1701834600000|2023-12-06 03:50:00|7252|7249.2|7252.3|7248.5|7253.3|7250.2|7250|7247.2|94
1701834900000|2023-12-06 03:55:00|7251.6|7248.8|7248|7245.2|7251.6|7248.8|7248|7244.5|134
1701835200000|2023-12-06 04:00:00|7248.3|7244.5|7246|7243.2|7248.3|7245.2|7245.3|7242.2|98
1701835500000|2023-12-06 04:05:00|7245|7242.2|7246|7243.2|7247.3|7244.2|7243.2|7239.8|230
1701835800000|2023-12-06 04:10:00|7245.3|7242.5|7245.3|7241.5|7246.3|7243.2|7243.3|7240.2|76
1701836100000|2023-12-06 04:15:00|7244.6|7241.8|7246|7243.2|7246.3|7243.5|7242.7|7239.9|127
1701836400000|2023-12-06 04:20:00|7246.3|7243.5|7244|7240.2|7246.3|7243.5|7243|7240.2|107
1701836700000|2023-12-06 04:25:00|7244.3|7241.2|7243.3|7239.5|7244.3|7241.2|7239.3|7236.5|207
1701837000000|2023-12-06 04:30:00|7242.6|7239.8|7242.3|7239.5|7243.5|7240.2|7241.6|7238.5|65
1701837300000|2023-12-06 04:35:00|7243.3|7239.8|7243|7240.2|7245.3|7242.5|7242.3|7239.2|99
1701837600000|2023-12-06 04:40:00|7243.3|7240.5|7241.3|7238.5|7243.5|7240.5|7241|7238.2|67
1701837900000|2023-12-06 04:45:00|7241|7238.2|7241|7238.2|7242.3|7239.5|7240.3|7237.2|88
1701838200000|2023-12-06 04:50:00|7241.3|7238.5|7242.3|7239.5|7242.3|7239.5|7240.3|7237.5|58
1701838500000|2023-12-06 04:55:00|7242|7239.2|7242|7239.2|7242.3|7239.5|7241|7238.2|63
1701838800000|2023-12-06 05:00:00|7241.6|7238.8|7242|7239.2|7245.3|7242.2|7241.3|7238.5|137
1701839100000|2023-12-06 05:05:00|7241.6|7238.8|7242|7239.2|7243|7240.2|7241|7238.2|92
1701839400000|2023-12-06 05:10:00|7241|7238.2|7241.4|7238.6|7242.3|7239.2|7240|7237.2|46
1701839700000|2023-12-06 05:15:00|7242|7239.2|7244|7241.2|7247.3|7244.2|7242|7239.2|150
1701840000000|2023-12-06 05:20:00|7243.6|7240.8|7244|7241.2|7244.3|7241.5|7243.6|7240.5|28
1701840300000|2023-12-06 05:25:00|7243.6|7240.8|7247.3|7244.5|7250|7246.7|7243|7240.2|140
1701840600000|2023-12-06 05:30:00|7247.6|7244.8|7244.6|7241.8|7251.3|7248.2|7231.6|7228.8|872
1701840900000|2023-12-06 05:35:00|7244.3|7241.5|7238.6|7235.8|7245.3|7242|7232.3|7229.5|429
1701841200000|2023-12-06 05:40:00|7239.3|7235.5|7233.6|7229.8|7239.3|7235.8|7232.6|7229.5|173
1701841500000|2023-12-06 05:45:00|7232.9|7230.1|7232.6|7229.8|7235.9|7232.8|7229.6|7226.5|286
1701841800000|2023-12-06 05:50:00|7233|7230.2|7239.6|7236.8|7240.3|7236.8|7232.6|7229.5|231
1701842100000|2023-12-06 05:55:00|7240.3|7236.5|7238.6|7235.8|7241.6|7238.5|7234.6|7231.5|158
1701842400000|2023-12-06 06:00:00|7239.3|7235.5|7241.3|7237.5|7244.3|7241.5|7237.6|7234.5|135
1701842700000|2023-12-06 06:05:00|7240.6|7237.8|7241.6|7238.8|7242.6|7239.8|7234.6|7231.8|348
1701843000000|2023-12-06 06:10:00|7241.9|7238.1|7242.4|7238.6|7246|7242.9|7234.6|7231.8|181
1701843300000|2023-12-06 06:15:00|7242.7|7238.9|7247.7|7244.9|7248|7244.9|7239.7|7236.6|144
1701843600000|2023-12-06 06:20:00|7248|7245.2|7247|7244.2|7249|7246.2|7244.7|7241|127
1701843900000|2023-12-06 06:25:00|7246.7|7243.9|7246|7242.2|7249|7245.5|7244.7|7241.2|76
1701844200000|2023-12-06 06:30:00|7245.7|7242.9|7247.7|7244.9|7250|7246.9|7241.7|7238.6|112
1701844500000|2023-12-06 06:35:00|7248|7244.2|7242|7238.2|7249.7|7246.2|7240.7|7237.6|134
1701844800000|2023-12-06 06:40:00|7241|7238.6|7244|7240.2|7244|7240.9|7239.7|7236.2|70
1701845100000|2023-12-06 06:45:00|7243.3|7240.5|7245|7241.2|7248.7|7245.5|7242.7|7239.2|77
1701845400000|2023-12-06 06:50:00|7244.3|7241.5|7244|7240.2|7246|7242.9|7240.7|7237.9|65
1701845700000|2023-12-06 06:55:00|7243.7|7240.9|7253.7|7250.9|7254|7250.9|7242.7|7239.9|172
1701846000000|2023-12-06 07:00:00|7254.1|7251.3|7252.7|7249.9|7255.7|7251.9|7250.7|7247.5|240
1701846300000|2023-12-06 07:05:00|7253.4|7250.6|7256.7|7253.9|7258|7254.9|7252.4|7249.6|203
1701846600000|2023-12-06 07:10:00|7257.4|7253.6|7262|7258.2|7264|7260.2|7257.1|7253.6|302
1701846900000|2023-12-06 07:15:00|7261.7|7258.9|7259|7255.2|7263.2|7259.9|7256.4|7253.6|224
1701847200000|2023-12-06 07:20:00|7258.4|7254.6|7256.7|7253.9|7259|7256.2|7254.3|7251.2|460
1701847500000|2023-12-06 07:25:00|7257.7|7254.3|7255|7252.2|7258.2|7254.9|7251.7|7248.6|187
1701847800000|2023-12-06 07:30:00|7254.7|7251.9|7253.7|7250.9|7257|7254.2|7251.5|7248.2|160
1701848100000|2023-12-06 07:35:00|7254|7251.2|7245.7|7242.9|7254|7251.2|7245.7|7242.9|237
1701848400000|2023-12-06 07:40:00|7246.1|7243.3|7249|7246.2|7253|7249.9|7245.7|7242.9|172
1701848700000|2023-12-06 07:45:00|7249.7|7245.9|7253|7249.2|7253|7249.9|7246.7|7243.9|154
1701849000000|2023-12-06 07:50:00|7252.3|7249.5|7259.1|7256.3|7262.8|7260|7249.7|7246.2|411
1701849300000|2023-12-06 07:55:00|7259.4|7255.6|7254.1|7251.3|7259.4|7255.9|7250.1|7247|230
1701849600000|2023-12-06 08:00:00|7255.1|7251.6|7246.6|7243.8|7258.1|7255.3|7242.8|7240|595
1701849900000|2023-12-06 08:05:00|7246.1|7243.3|7242.4|7239.6|7251.8|7248.3|7241.1|7238.3|455
1701850200000|2023-12-06 08:10:00|7241.6|7238.8|7252.4|7248.6|7254.4|7251.6|7240.1|7237|451
1701850500000|2023-12-06 08:15:00|7252.1|7249.3|7259.1|7256.3|7261.4|7258.3|7250.1|7247.3|527
1701850800000|2023-12-06 08:20:00|7259.4|7255.6|7270.4|7267.6|7275.4|7272.6|7252.1|7248.9|763
1701851100000|2023-12-06 08:25:00|7270.1|7267.3|7248.1|7245.3|7271.1|7268.3|7245.1|7242|851
1701851400000|2023-12-06 08:30:00|7248.4|7244.6|7247.1|7244.3|7253.2|7249.9|7238.5|7234.9|1375
1701851700000|2023-12-06 08:35:00|7247.8|7244|7250.5|7247.7|7252.5|7249.4|7244.1|7241|467
1701852000000|2023-12-06 08:40:00|7250.1|7247.3|7249.5|7246.7|7252.8|7249.7|7247.2|7244|116
1701852300000|2023-12-06 08:45:00|7252.5|7249.7|7242.5|7239.7|7253.8|7250.7|7236.5|7233.7|1473
1701852600000|2023-12-06 08:50:00|7242.8|7239|7239.2|7235.4|7245.8|7242.7|7221.1|7218.3|1247
1701852900000|2023-12-06 08:55:00|7239.8|7236|7231.5|7228.7|7240.5|7236.7|7228.5|7225.7|438
1701853200000|2023-12-06 09:00:00|7230.8|7228|7230|7227.2|7237.6|7234.8|7225.9|7223.1|663
1701853500000|2023-12-06 09:05:00|7230.5|7227.7|7230.5|7227.7|7233.8|7230.3|7221.2|7218|679
1701853800000|2023-12-06 09:10:00|7230.1|7227.3|7233.5|7230.7|7244.2|7241.1|7228.5|7225.4|761
1701854100000|2023-12-06 09:15:00|7234.2|7230.4|7245.9|7243.1|7251.2|7248.1|7232.5|7229.4|775
1701854400000|2023-12-06 09:20:00|7245.2|7242.4|7222.5|7219.7|7248.2|7245.4|7222.5|7219.4|646
1701854700000|2023-12-06 09:25:00|7222.9|7220.1|7231.5|7228.7|7233.8|7230.7|7222.1|7219|561
1701855000000|2023-12-06 09:30:00|7231.1|7228.3|7218.5|7215.7|7231.1|7228.3|7213.5|7210.7|1724
1701855300000|2023-12-06 09:35:00|7217.5|7214.7|7216.5|7213.7|7231.2|7228.1|7216.2|7213.4|599
1701855600000|2023-12-06 09:40:00|7215.5|7212.7|7219.5|7216.7|7223.9|7220.7|7214.5|7211.4|616
1701855900000|2023-12-06 09:45:00|7219.6|7216.8|7214.9|7212.1|7219.9|7217.1|7214.3|7211.5|787
1701856200000|2023-12-06 09:50:00|7214.6|7211.8|7214.9|7212.1|7218.6|7215.8|7213.6|7210.6|669
1701856500000|2023-12-06 09:55:00|7215.3|7211.5|7222|7219.2|7226|7223.2|7204.3|7201.5|1887
1701856800000|2023-12-06 10:00:00|7221.6|7217.8|7205.3|7202.5|7222.3|7219.2|7193.9|7191.1|1454
1701857100000|2023-12-06 10:05:00|7205|7201.2|7196|7193.2|7206.3|7203.2|7195|7191.9|672
1701857400000|2023-12-06 10:10:00|7195.7|7191.9|7202|7199.2|7205.7|7202.9|7187.5|7184.7|1323
1701857700000|2023-12-06 10:15:00|7202.7|7198.9|7181.6|7178.8|7203|7199.5|7179.9|7177.1|1236
1701858000000|2023-12-06 10:20:00|7181.2|7178.4|7174.6|7171.8|7183.9|7180.8|7159.3|7156.5|3231
1701858300000|2023-12-06 10:25:00|7175.3|7171.5|7162.6|7159.8|7177.9|7174.8|7161.3|7157.8|1343
1701858600000|2023-12-06 10:30:00|7162.2|7159.4|7171.3|7168.5|7174.3|7171.2|7159.6|7156.5|1145
1701858900000|2023-12-06 10:35:00|7171|7168.2|7183|7180.2|7184.7|7181.2|7169|7166.2|874
1701859200000|2023-12-06 10:40:00|7182|7179.2|7190|7187.2|7190.5|7187.2|7177|7173.9|764
1701859500000|2023-12-06 10:45:00|7190.4|7187.6|7196.7|7192.9|7204.5|7201.7|7189|7186|1901
1701859800000|2023-12-06 10:50:00|7196|7193.2|7197|7194.2|7204|7201.2|7195|7191.5|789
1701860100000|2023-12-06 10:55:00|7198.3|7194.5|7198.7|7195.9|7203.5|7200.2|7195|7191.5|561
1701860400000|2023-12-06 11:00:00|7198|7195.2|7182|7179.2|7201|7198.2|7180|7177.2|1254
1701860700000|2023-12-06 11:05:00|7181.6|7178.8|7167|7164.2|7182.3|7179.2|7165.7|7162.5|1012
1701861000000|2023-12-06 11:10:00|7166.7|7163.9|7158.6|7155.8|7175.7|7172.6|7158.6|7155.5|1098
1701861300000|2023-12-06 11:15:00|7157.6|7154.8|7169|7166.2|7176|7173.2|7157.6|7154.8|1213
1701861600000|2023-12-06 11:20:00|7170.5|7166.7|7173|7170.2|7177|7174.2|7163|7159.5|1377
1701861900000|2023-12-06 11:25:00|7172.6|7169.8|7160.3|7156.5|7173.3|7170.2|7159.3|7155.5|686
1701862200000|2023-12-06 11:30:00|7159.6|7156.8|7165|7162.2|7169.3|7166.2|7159.6|7156.5|781
1701862500000|2023-12-06 11:35:00|7164.4|7161.6|7161.7|7158.9|7173.7|7170.5|7153|7149.9|1231
1701862800000|2023-12-06 11:40:00|7162|7159.2|7156.7|7152.9|7164.7|7161.4|7148|7144.9|1532
1701863100000|2023-12-06 11:45:00|7156|7153.2|7169.4|7166.6|7171.1|7167.9|7155.6|7152.8|877
1701863400000|2023-12-06 11:50:00|7170.1|7166.3|7183.1|7179.3|7189.5|7186.7|7168.8|7165.3|1174
1701863700000|2023-12-06 11:55:00|7182.8|7179|7178.8|7176|7185.5|7182.7|7178.8|7175.3|431
1701864000000|2023-12-06 12:00:00|7179.1|7175.3|7183.8|7181|7188.1|7185|7176.8|7173.7|399
1701864300000|2023-12-06 12:05:00|7184.1|7180.3|7190.8|7188|7192.1|7189|7180.5|7177.7|366
1701864600000|2023-12-06 12:10:00|7191.5|7188.7|7187.8|7185|7192.1|7189|7184.5|7181.3|300
1701864900000|2023-12-06 12:15:00|7187.5|7183.7|7186.5|7183.7|7191.5|7188.7|7185.5|7182.7|204
1701865200000|2023-12-06 12:20:00|7186.8|7184|7174.8|7172|7188.5|7185|7168.4|7165.3|1264
1701865500000|2023-12-06 12:25:00|7174.5|7170.7|7177.8|7175|7188.2|7185.3|7173.8|7170.7|1062
1701865800000|2023-12-06 12:30:00|7178.8|7175.3|7183.2|7180.4|7183.2|7180.4|7175.5|7172.2|506
1701866100000|2023-12-06 12:35:00|7183.9|7180.1|7182.2|7179.4|7189.2|7186|7180.2|7177.4|351
1701866400000|2023-12-06 12:40:00|7182.9|7179.1|7179.2|7176.4|7184.2|7181.4|7175.2|7172.4|354
1701866700000|2023-12-06 12:45:00|7179.9|7176.1|7189.2|7185.4|7190.5|7187.4|7179.2|7176.1|353
1701867000000|2023-12-06 12:50:00|7188.5|7185.7|7185.2|7182.4|7193.7|7190.4|7182.5|7179.4|517
1701867300000|2023-12-06 12:55:00|7185.9|7182.1|7177.8|7175|7187.5|7184.4|7171.7|7168.6|1154
1701867600000|2023-12-06 13:00:00|7178.5|7174.7|7182.2|7179.4|7193.5|7190.4|7169.8|7167|1968
1701867900000|2023-12-06 13:05:00|7182.6|7179.8|7175.5|7171.7|7193.2|7190.4|7169.8|7166.3|2266
1701868200000|2023-12-06 13:10:00|7174.8|7172|7182.2|7178.4|7184.5|7181.4|7170.4|7167.1|553
1701868500000|2023-12-06 13:15:00|7182.8|7180|7189.2|7186.4|7206.9|7203.8|7180.2|7176.9|2148
1701868800000|2023-12-06 13:20:00|7189.6|7186.8|7185.2|7181.4|7193.5|7190.4|7182.2|7179.1|591
1701869100000|2023-12-06 13:25:00|7185.5|7182.4|7186.3|7182.5|7187.9|7184.8|7174.5|7171.2|1201
1701869400000|2023-12-06 13:30:00|7185.6|7182.8|7169.8|7167|7192.6|7189.8|7166.8|7163.3|1741
1701869700000|2023-12-06 13:35:00|7169.4|7166.6|7153.8|7151|7170.5|7167.2|7152.1|7149|1697
1701870000000|2023-12-06 13:40:00|7154.2|7151.4|7159.8|7157|7165.1|7162|7150.5|7147.7|1878
1701870300000|2023-12-06 13:45:00|7160.1|7156.3|7140.1|7137.3|7165.8|7162.7|7123.7|7120.2|5713
1701870600000|2023-12-06 13:50:00|7139.8|7137|7138.1|7135.3|7142.8|7139.6|7122.7|7119.9|3462
1701870900000|2023-12-06 13:55:00|7138.8|7135|7145.1|7142.3|7158.8|7156|7138.1|7135|1908
1701871200000|2023-12-06 14:00:00|7143.7|7140.9|7091.3|7088.5|7143.7|7140.9|7083.6|7080.8|10631
1701871500000|2023-12-06 14:05:00|7092.7|7089.9|7108|7105.2|7110|7107.2|7084.6|7081.5|5747
1701871800000|2023-12-06 14:10:00|7108.7|7104.9|7093.3|7090.5|7109|7106.2|7083.6|7080.5|4000
1701872100000|2023-12-06 14:15:00|7093.9|7091.1|7084.3|7081.5|7097|7094.2|7080.3|7076.8|3853
1701872400000|2023-12-06 14:20:00|7084.6|7080.8|7079.7|7076.9|7089|7086.2|7078|7075.2|4375
1701872700000|2023-12-06 14:25:00|7080.3|7077.5|7073.7|7070.9|7086.7|7083.6|7071|7068.2|2333
1701873000000|2023-12-06 14:30:00|7074.4|7070.6|7105.1|7102.3|7111.4|7108.6|7072.6|7069.8|5420
1701873300000|2023-12-06 14:35:00|7106.4|7102.6|7088.7|7085.9|7111.4|7108.3|7077.4|7074.6|3564
1701873600000|2023-12-06 14:40:00|7088|7084.9|7110.1|7107.3|7115.4|7112.3|7086.1|7082.6|3868
1701873900000|2023-12-06 14:45:00|7111.1|7108.3|7084.4|7081.6|7112.1|7109.3|7078.4|7075.6|3723
1701874200000|2023-12-06 14:50:00|7084.1|7081.3|7076.4|7073.6|7088.1|7085.3|7075.4|7072.1|2356
1701874500000|2023-12-06 14:55:00|7077.4|7074.6|7067|7064.2|7081.3|7078|7062|7058.9|4120
1701874800000|2023-12-06 15:00:00|7067.4|7064.6|7086|7083.2|7091.7|7088.6|7062.3|7059.2|4132
1701875100000|2023-12-06 15:05:00|7085.7|7082.9|7068.7|7065.9|7089|7085.9|7066.7|7063.5|2220
1701875400000|2023-12-06 15:10:00|7069|7065.2|7067.4|7064.6|7070|7066.9|7061.4|7058.6|2115
1701875700000|2023-12-06 15:15:00|7067.7|7063.9|7061.7|7058.9|7070.7|7067.9|7059.7|7056.7|2781
1701876000000|2023-12-06 15:20:00|7062|7058.2|7057|7054.2|7064.6|7061.8|7055.4|7052.6|2726
1701876300000|2023-12-06 15:25:00|7057.7|7054.9|7093.2|7090.4|7100.1|7096.9|7055|7052.2|5638
1701876600000|2023-12-06 15:30:00|7092.4|7089.6|7073.9|7071.1|7096.7|7092.2|7053|7050.2|10950
1701876900000|2023-12-06 15:35:00|7073.6|7070.8|7067.6|7064.8|7083.9|7081.1|7047.9|7044.8|8158
1701877200000|2023-12-06 15:40:00|7068|7065.2|7050.9|7047.1|7081|7077.8|7049.9|7046.8|4000
1701877500000|2023-12-06 15:45:00|7050.3|7047.5|7040.2|7037.4|7056.5|7053.2|7035.5|7032.7|4710
1701877800000|2023-12-06 15:50:00|7040.6|7037.8|7043.6|7040.8|7045.9|7042.8|7031.2|7028.4|5796
1701878100000|2023-12-06 15:55:00|7044.6|7041.8|7037.3|7033.5|7046.1|7042.8|7024.2|7021.4|4410
1701878400000|2023-12-06 16:00:00|7036.6|7033.8|7006.2|7003.4|7036.6|7033.8|7003.5|7000.7|5169
1701878700000|2023-12-06 16:05:00|7005.9|7003.1|6980.2|6977.4|7006.9|7004.1|6978.2|6975.4|7447
1701879000000|2023-12-06 16:10:00|6979.2|6976.4|6982.8|6980|6990.7|6987.4|6963.8|6961|7069
1701879300000|2023-12-06 16:15:00|6982.1|6979.3|6960.8|6957|6983.5|6980.7|6958.8|6955.7|4000
1701879600000|2023-12-06 16:20:00|6960.1|6957.3|6973.5|6970.7|6979.5|6976.7|6955.8|6953|3879
1701879900000|2023-12-06 16:25:00|6972.5|6969.7|6978.5|6974.7|6990.5|6987.7|6972.5|6969.7|3827
1701880200000|2023-12-06 16:30:00|6978.2|6975.4|6978.9|6975.1|6983.3|6980.5|6968.5|6965.4|3530
1701880500000|2023-12-06 16:35:00|6978.2|6975.4|6966.5|6963.7|6980.2|6977.4|6963.5|6960.2|3808
1701880800000|2023-12-06 16:40:00|6967.5|6964.7|6974.5|6970.7|6980.5|6977.4|6963.5|6960.7|2648
1701881100000|2023-12-06 16:45:00|6974.2|6971.4|6965.1|6961.3|6977.9|6975.1|6963.1|6960.3|2817
1701881400000|2023-12-06 16:50:00|6964.5|6961.7|6963.8|6960|6968.1|6965.3|6955.1|6951.8|2752
1701881700000|2023-12-06 16:55:00|6963.5|6960.7|6952.8|6950|6963.8|6961|6949.1|6946.3|2336
1701882000000|2023-12-06 17:00:00|6952.1|6949|6962.5|6959.7|6966.2|6963|6949.2|6946|2406
1701882300000|2023-12-06 17:05:00|6964.2|6961.4|6955.2|6952.4|6964.2|6961.4|6953.5|6950|1390
1701882600000|2023-12-06 17:10:00|6954.8|6952|6953.2|6950.4|6956.2|6953|6949.2|6945.9|1414
1701882900000|2023-12-06 17:15:00|6952.9|6950.1|6946.9|6944.1|6953.5|6950.4|6946.2|6943.4|1556
1701883200000|2023-12-06 17:20:00|6947.2|6944.4|6936.5|6933.7|6948.5|6945.4|6929.2|6926.4|3310
1701883500000|2023-12-06 17:25:00|6936.9|6933.1|6943.9|6941.1|6951.6|6948.1|6934.5|6931.7|1720
1701883800000|2023-12-06 17:30:00|6943.5|6940.7|6983.2|6980.4|6983.9|6980.4|6940.9|6938.1|3898
1701884100000|2023-12-06 17:35:00|6983.6|6980.8|6966.9|6964.1|6988.4|6985.1|6961.2|6958.1|3163
1701884400000|2023-12-06 17:40:00|6967.6|6964.8|6963.9|6961.1|6973.2|6969.8|6952.6|6949.8|1736
1701884700000|2023-12-06 17:45:00|6963.5|6960.7|6964.2|6961.4|6970.2|6967.4|6955.9|6953.1|1531
1701885000000|2023-12-06 17:50:00|6963.9|6961.1|6979.3|6976.5|6981.6|6978.5|6957.2|6954.1|2411
1701885300000|2023-12-06 17:55:00|6979.9|6976.1|6981.3|6978.5|6984.6|6981.5|6969.6|6966.8|2811
1701885600000|2023-12-06 18:00:00|6980.3|6977.5|6980.3|6977.5|6990.6|6987.5|6972.3|6969.5|2012
1701885900000|2023-12-06 18:05:00|6981|6978.2|6985.3|6982.5|6988|6985.1|6971.6|6968.3|1961
1701886200000|2023-12-06 18:10:00|6985.6|6982.8|6956.9|6954.1|6988|6985.2|6949.5|6946.2|3142
1701886500000|2023-12-06 18:15:00|6957.6|6953.8|6971.6|6967.8|6975.6|6972.3|6953.2|6950.4|2218
1701886800000|2023-12-06 18:20:00|6972.1|6968.8|6976.9|6974.1|6979.3|6976.1|6962.9|6959.8|1395
1701887100000|2023-12-06 18:25:00|6976.6|6973.1|6978.9|6976.1|6992.7|6989.8|6969.9|6967.1|2579
1701887400000|2023-12-06 18:30:00|6978.2|6975.4|6987.3|6983.5|6991.9|6989.1|6978.2|6975.4|1537
1701887700000|2023-12-06 18:35:00|6986.6|6983.8|6991|6988.2|6993.3|6990.5|6984|6980.8|1573
1701888000000|2023-12-06 18:40:00|6991.3|6987.5|6988|6984.2|6991.3|6988|6974.3|6970.8|1504
1701888300000|2023-12-06 18:45:00|6988.3|6985.2|6981.7|6978.9|6993.9|6990.9|6979.6|6976.5|1994
1701888600000|2023-12-06 18:50:00|6981.3|6978.5|6995.7|6992.9|6997|6993.9|6980.7|6977.6|2299
1701888900000|2023-12-06 18:55:00|6995.3|6992.5|6992.4|6989.6|7002.9|6999.6|6990|6986.9|2255
1701889200000|2023-12-06 19:00:00|6990.7|6987.9|7011.7|7008.9|7011.7|7008.9|6990.4|6987.6|3114
1701889500000|2023-12-06 19:05:00|7010.7|7007.9|6994.7|6991.9|7010.7|7007.9|6988.7|6985.9|2981
1701889800000|2023-12-06 19:10:00|6994.3|6991.5|6969.7|6966.9|6995.7|6992.6|6960.7|6957.2|5483
1701890100000|2023-12-06 19:15:00|6970|6966.2|6965.3|6962.5|6974|6970.9|6960.6|6957.6|4274
1701890400000|2023-12-06 19:20:00|6965.6|6962.8|6967.3|6964.5|6980.6|6977.8|6965.3|6962.5|2662
1701890700000|2023-12-06 19:25:00|6967.6|6963.8|6951|6948.2|6969.6|6966.5|6950.6|6947.5|13221
1701891000000|2023-12-06 19:30:00|6951.3|6948.5|6955.7|6952.9|6959.7|6956.9|6951.3|6948.5|4239
1701891300000|2023-12-06 19:35:00|6955.4|6952.6|6952.3|6949.5|6957.7|6954.9|6949.4|6946.6|1831
1701891600000|2023-12-06 19:40:00|6952|6949.2|6951|6948.2|6952|6949.2|6946.3|6943.5|1405
1701891900000|2023-12-06 19:45:00|6951.4|6948.6|6955.3|6952.5|6959|6956.2|6951|6948.2|905
1701892200000|2023-12-06 19:50:00|6956|6953.2|6955.7|6952.9|6958|6954.6|6949|6946.2|786
1701892500000|2023-12-06 19:55:00|6955.4|6952.6|6954.7|6951.9|6959|6956.2|6953|6950.2|780
1701892800000|2023-12-06 20:00:00|6955|6952.2|6956.4|6953.6|6957.7|6954.6|6954|6951.2|562
1701893100000|2023-12-06 20:05:00|6956|6953.2|6958|6955.2|6958|6955.2|6955|6952.2|338
1701893400000|2023-12-06 20:10:00|6957.7|6954.9|6957|6954.2|6958.3|6955.2|6954|6951.2|396
1701893700000|2023-12-06 20:15:00|6956.7|6953.9|6954|6951.2|6957.3|6954.2|6949.3|6946.5|510
1701894000000|2023-12-06 20:20:00|6953|6950.2|6948.7|6945.9|6954|6951.2|6946|6942.9|889
1701894300000|2023-12-06 20:25:00|6949.3|6946.5|6951|6948.2|6954.2|6951.2|6949.3|6946.5|307
1701894600000|2023-12-06 20:30:00|6951.3|6948.5|6953.7|6950.9|6958.7|6955.9|6949|6945.9|1111
1701894900000|2023-12-06 20:35:00|6954|6951.2|6947.4|6944.6|6954.7|6951.9|6945.7|6942.4|1004
1701895200000|2023-12-06 20:40:00|6947.7|6944.9|6950|6947.2|6951|6948.2|6946|6943.2|322
1701895500000|2023-12-06 20:45:00|6950.4|6947.6|6954.4|6951.6|6954.4|6951.6|6950.4|6947.6|447
1701895800000|2023-12-06 20:50:00|6955|6951.2|6957.4|6954.6|6959.4|6956.3|6953|6950.2|682
1701896100000|2023-12-06 20:55:00|6958.1|6954.3|6946.7|6943.9|6958.7|6955.6|6945.4|6942.6|1341
1701896400000|2023-12-06 21:00:00|6946.4|6942.9|6944.7|6940.9|6948.7|6945.9|6943.7|6940.6|575
1701896700000|2023-12-06 21:05:00|6944|6941.2|6943.7|6940.9|6946.7|6943.9|6942.7|6939.9|485
1701897000000|2023-12-06 21:10:00|6943.4|6940.6|6944.7|6941.9|6945.7|6942.3|6942.4|6938.9|639
1701897300000|2023-12-06 21:15:00|6943.7|6940.9|6936.7|6932.9|6944|6940.9|6936.3|6932.9|335
1701897600000|2023-12-06 21:20:00|6936.4|6933.6|6935.7|6932.9|6937.7|6934.6|6935.7|6932.6|183
1701897900000|2023-12-06 21:25:00|6935|6932.2|6937.7|6933.9|6938.7|6935.9|6934.7|6931.9|188
1701898200000|2023-12-06 21:30:00|6937.4|6934.6|6935.7|6932.9|6940|6936.9|6935.7|6932.9|110
1701898500000|2023-12-06 21:35:00|6936.4|6932.6|6939.7|6936.9|6940.7|6937.2|6934.4|6930.9|683
1701898800000|2023-12-06 21:40:00|6940.4|6937.6|6940.7|6936.9|6944.4|6941.3|6939.2|6935.9|294
1701899100000|2023-12-06 21:45:00|6940.4|6937.6|6936.7|6933.9|6940.7|6937.6|6936.7|6933.2|268
1701899400000|2023-12-06 21:50:00|6937|6934.2|6936.7|6932.9|6938|6934.9|6934.3|6930.9|299
1701899700000|2023-12-06 21:55:00|6937|6934.2|6944.3|6940.5|6946|6942.5|6937|6933.5|593
1701903600000|2023-12-06 23:00:00|6948.1|6945.3|6961.1|6957.3|6963.9|6960.1|6948.1|6945.3|454
1701903900000|2023-12-06 23:05:00|6960.4|6957.6|6967.4|6964.6|6968.1|6964.6|6957.4|6954.3|179
1701904200000|2023-12-06 23:10:00|6967.1|6964.3|6965.8|6962|6970.4|6967.3|6964.1|6959.7|262
1701904500000|2023-12-06 23:15:00|6965.1|6962.3|6970.1|6966.3|6973.8|6970.4|6965.1|6961.6|1246
1701904800000|2023-12-06 23:20:00|6969.8|6967|6967.5|6963.7|6970.1|6967|6966.2|6962.7|127
1701905100000|2023-12-06 23:25:00|6966.8|6964|6968.8|6965|6968.8|6965.7|6963.1|6960.3|103
1701905400000|2023-12-06 23:30:00|6968.5|6964.7|6964.5|6960.7|6968.5|6965|6964.5|6960.7|96
1701905700000|2023-12-06 23:35:00|6964.9|6961.1|6968.8|6966|6970.1|6966.3|6964.6|6961.1|133
1701906000000|2023-12-06 23:40:00|6969.5|6965.7|6974.1|6970.3|6974.8|6971.7|6967.8|6964.7|148
1701906300000|2023-12-06 23:45:00|6973.8|6971|6967.8|6964|6974.5|6971.3|6965.8|6962.7|263
1701906600000|2023-12-06 23:50:00|6967.5|6964.7|6964.8|6962|6967.8|6964.7|6963.8|6960.7|95
1701906900000|2023-12-06 23:55:00|6965.5|6962.7|6966.8|6964|6968.2|6964.7|6964.8|6962|91
1701907200000|2023-12-07 00:00:00|6967.5|6963.7|6975.8|6973|6975.8|6973|6966.5|6962.7|225
1701907500000|2023-12-07 00:05:00|6976.5|6973.7|6979.8|6977|6981.5|6978|6973.8|6970.7|314
1701907800000|2023-12-07 00:10:00|6979.5|6976.7|6975.5|6971.7|6980.2|6977|6973.9|6970.4|201
1701908100000|2023-12-07 00:15:00|6975.9|6972.1|6976.9|6974.1|6979.9|6976.1|6975.5|6972.1|173
1701908400000|2023-12-07 00:20:00|6977.5|6973.7|6980.5|6976.7|6981.2|6978.1|6977.2|6973.7|104
1701908700000|2023-12-07 00:25:00|6980.9|6978.1|6980.5|6976.7|6981.5|6978.1|6977.9|6974.7|120
1701909000000|2023-12-07 00:30:00|6979.9|6977.1|6977.9|6975.1|6979.9|6977.1|6976.5|6973.4|164
1701909300000|2023-12-07 00:35:00|6977.5|6974.7|6978.9|6975.1|6979.2|6976.1|6976.9|6973.7|59
1701909600000|2023-12-07 00:40:00|6977.9|6974.7|6977.9|6975.1|6979.6|6976.1|6976.9|6973.8|71
1701909900000|2023-12-07 00:45:00|6978.2|6974.4|6976.9|6974.1|6979.2|6976.1|6976.2|6973.4|39
1701910200000|2023-12-07 00:50:00|6976.5|6973.7|6975.2|6971.4|6977.2|6974.1|6972.2|6969.4|115
1701910500000|2023-12-07 00:55:00|6974.5|6971.7|6974.9|6972.1|6975.2|6972.1|6972.2|6969.1|66
1701910800000|2023-12-07 01:00:00|6975.2|6971.4|6979.6|6975.8|6980.9|6978.1|6962.6|6958.8|1060
1701911100000|2023-12-07 01:05:00|6979.3|6975.5|6983.6|6979.8|6985.3|6982.5|6972.3|6969|952
1701911400000|2023-12-07 01:10:00|6983.3|6979.5|6991.3|6987.5|6993.3|6990.5|6977.3|6974.5|2344
1701911700000|2023-12-07 01:15:00|6990.6|6987.8|6986.1|6982.3|6991.3|6988.2|6980|6976.5|1768
1701912000000|2023-12-07 01:20:00|6985.8|6983|6987.4|6983.6|6994.4|6990.8|6984.1|6981.3|879
1701912300000|2023-12-07 01:25:00|6986.8|6984|6980.8|6978|6987.1|6984|6975.8|6972.6|451
1701912600000|2023-12-07 01:30:00|6981.4|6977.6|6981.8|6979|6987.4|6984.3|6976.1|6973.3|1209
1701912900000|2023-12-07 01:35:00|6983.1|6979.3|6991.1|6987.3|6991.1|6988|6981.8|6979|488
1701913200000|2023-12-07 01:40:00|6990.4|6987.6|6993.1|6989.3|6993.1|6990|6986.1|6983|203
1701913500000|2023-12-07 01:45:00|6992.4|6989.6|6989.8|6987|6994.3|6991|6989.3|6986|435
1701913800000|2023-12-07 01:50:00|6990.5|6986.7|6983.1|6980.3|6992.1|6989|6980.8|6977.7|349
1701914100000|2023-12-07 01:55:00|6983.8|6980|6984.8|6982|6986.1|6983.3|6983.4|6980|224
1701914400000|2023-12-07 02:00:00|6985.1|6982.3|6983.1|6980.3|6987.1|6984|6981.8|6979|301
1701914700000|2023-12-07 02:05:00|6982.8|6979.3|6991.1|6987.3|6993.1|6990|6982.1|6979|307
1701915000000|2023-12-07 02:10:00|6990.4|6987.6|6987.8|6985|6995.8|6993|6986.8|6983.6|384
1701915300000|2023-12-07 02:15:00|6988.5|6984.7|6988.1|6985.3|6992.5|6989.7|6987.5|6984.5|214
1701915600000|2023-12-07 02:20:00|6987.8|6985|6984.1|6980.3|6990.1|6987|6983.1|6979.8|143
1701915900000|2023-12-07 02:25:00|6983.4|6980.6|6986.1|6983.3|6993.1|6990.3|6983.4|6980.3|155
1701916200000|2023-12-07 02:30:00|6985.6|6982.3|6991.7|6987.9|6992.7|6989.6|6984.4|6981.3|291
1701916500000|2023-12-07 02:35:00|6991.4|6988.6|6988.7|6984.9|6991.7|6988.6|6987.1|6983.9|140
1701916800000|2023-12-07 02:40:00|6988.4|6985.6|6988.7|6985.9|6991.7|6988.6|6987.7|6984.2|240
1701917100000|2023-12-07 02:45:00|6989.4|6985.6|6991.1|6988.3|6993.7|6990.9|6987.7|6984.6|142
1701917400000|2023-12-07 02:50:00|6991.4|6987.6|6990.1|6987.3|6992.4|6989.6|6986.7|6983.9|138
1701917700000|2023-12-07 02:55:00|6990.4|6986.6|6990.1|6987.3|6990.4|6987.6|6988.7|6984.9|34
1701918000000|2023-12-07 03:00:00|6989.7|6986.9|6995.7|6991.9|6997.7|6994.6|6989.1|6985.9|293
1701918300000|2023-12-07 03:05:00|6995.1|6992.3|6997.4|6994.6|6998.4|6995.3|6993.7|6990.9|112
1701918600000|2023-12-07 03:10:00|6997.7|6993.9|6989.1|6985.3|6997.7|6994.3|6987.4|6984.3|168
1701918900000|2023-12-07 03:15:00|6988.4|6985.6|6991.1|6988.3|6992.1|6989|6987.4|6984.3|124
1701919200000|2023-12-07 03:20:00|6990.8|6988|6989.8|6986|6993.4|6990|6987.8|6984.6|63
1701919500000|2023-12-07 03:25:00|6989.1|6986.3|6989.1|6986.3|6990.1|6987|6986.1|6982.6|146
1701919800000|2023-12-07 03:30:00|6988.8|6986|6990.8|6987|6993.8|6991|6987.1|6984|161
1701920100000|2023-12-07 03:35:00|6990.1|6987.3|6990.1|6986.3|6991.4|6988.1|6989.4|6986.3|52
1701920400000|2023-12-07 03:40:00|6989.4|6986.6|6990.1|6986.3|6991.1|6988|6988.4|6985.3|46
1701920700000|2023-12-07 03:45:00|6989.4|6986.6|6994.4|6991.6|6994.4|6991.6|6989.4|6986.3|52
1701921000000|2023-12-07 03:50:00|6993.4|6990.6|6994.5|6991.7|6996.5|6993.2|6991.5|6988.2|148
1701921300000|2023-12-07 03:55:00|6994.1|6991.3|6994.1|6991.3|6995.5|6992.3|6994.1|6990.7|43
1701921600000|2023-12-07 04:00:00|6993.8|6991|6996.5|6992.7|6997.1|6994.3|6993.5|6990.3|133
1701921900000|2023-12-07 04:05:00|6996.1|6993.3|6994.1|6991.3|6996.5|6993.7|6993.5|6990.7|47
1701922200000|2023-12-07 04:10:00|6994.5|6991.7|6992.1|6989.3|6996.1|6993|6991.1|6988.3|119
1701922500000|2023-12-07 04:15:00|6993.1|6990.3|6991.8|6988|6996.5|6993.3|6990.8|6988|114
1701922800000|2023-12-07 04:20:00|6990.8|6988.3|6994.5|6991.7|6994.8|6992|6990.8|6987.7|38
1701923100000|2023-12-07 04:25:00|6994.8|6991|6995.8|6993|6999|6995.7|6994.5|6991|141
1701923400000|2023-12-07 04:30:00|6995.5|6992.7|6995.5|6992.7|6997|6993.7|6994.5|6991.4|27
1701923700000|2023-12-07 04:35:00|6996.2|6992.4|6994.8|6992|6996.8|6993.7|6994.5|6991.7|45
1701924000000|2023-12-07 04:40:00|6994.5|6991.7|6994.5|6991.7|6996.8|6993.7|6994.5|6991.7|42
1701924300000|2023-12-07 04:45:00|6994.8|6991|6992.5|6989.7|6994.8|6991.3|6992.5|6989.4|41
1701924600000|2023-12-07 04:50:00|6992.8|6990|6991.5|6988.7|6992.8|6990|6990.8|6987.4|67
1701924900000|2023-12-07 04:55:00|6991.8|6988|6993.8|6990|6993.8|6990.7|6989.5|6986.4|147
1701925200000|2023-12-07 05:00:00|6993.5|6990.7|6993.8|6991|6994.8|6992|6992.2|6989.4|140
1701925500000|2023-12-07 05:05:00|6994.5|6990.7|6991.8|6989|6994.8|6991.7|6990.8|6987.7|121
1701925800000|2023-12-07 05:10:00|6991.5|6988.7|6991.5|6988.7|6992.8|6990|6990.5|6987.7|96
1701926100000|2023-12-07 05:15:00|6991.8|6988|6991.5|6988.7|6992.1|6989|6990.5|6987|100
1701926400000|2023-12-07 05:20:00|6991.8|6988|6991.1|6988.3|6992.8|6989.3|6989.8|6987|67
1701926700000|2023-12-07 05:25:00|6991.4|6988.6|6992.8|6990|6994.3|6991|6991.4|6988.6|145
1701927000000|2023-12-07 05:30:00|6993.1|6990.3|6989.8|6987|6994.4|6991.3|6987.1|6984.3|235
1701927300000|2023-12-07 05:35:00|6990.1|6987.3|6993.1|6990.3|6995.4|6992.3|6989.1|6986|216
1701927600000|2023-12-07 05:40:00|6993.8|6991|6985.1|6982.3|6994.4|6991|6983.5|6980.7|231
1701927900000|2023-12-07 05:45:00|6984.5|6981.7|6983.5|6979.7|6986.5|6983.7|6982.1|6978.7|158
1701928200000|2023-12-07 05:50:00|6982.8|6980|6976.5|6972.7|6982.8|6980|6975.8|6972.7|290
1701928500000|2023-12-07 05:55:00|6976.1|6973.3|6975.8|6972|6977.8|6974.7|6974.1|6970.7|217
1701928800000|2023-12-07 06:00:00|6975.5|6972.7|6977.5|6973.7|6980.1|6976.7|6975.1|6972|255
1701929100000|2023-12-07 06:05:00|6976.8|6974|6978.1|6975.3|6979.5|6976.7|6976.5|6973.7|157
1701929400000|2023-12-07 06:10:00|6978.8|6975|6981.2|6978.4|6981.5|6978.4|6977.1|6974|142
1701929700000|2023-12-07 06:15:00|6981.5|6977.7|6986.2|6983.4|6986.5|6983.4|6977.5|6974.7|252
1701930000000|2023-12-07 06:20:00|6986.5|6983.7|6987.2|6984.4|6988.3|6985.4|6982.8|6979|187
1701930300000|2023-12-07 06:25:00|6987.8|6984|6991.2|6987.4|6992.5|6989.4|6987.8|6984|173
1701930600000|2023-12-07 06:30:00|6990.8|6988|6992.8|6990|6994.5|6991.7|6989.2|6986.4|107
1701930900000|2023-12-07 06:35:00|6992.5|6988.7|6988.8|6986|6994.5|6991.4|6988.2|6985.4|82
1701931200000|2023-12-07 06:40:00|6989.5|6985.7|6989.8|6986|6991.8|6988|6986.8|6983.7|93
1701931500000|2023-12-07 06:45:00|6989.1|6986.3|6986.5|6983.7|6990.8|6987.7|6983.4|6980.6|119
1701931800000|2023-12-07 06:50:00|6986.8|6984|6988.8|6985|6989.1|6986|6985.5|6982.7|78
1701932100000|2023-12-07 06:55:00|6988.1|6985.3|6994.1|6991.3|6994.1|6991.3|6986.5|6983.7|180
1701932400000|2023-12-07 07:00:00|6993.8|6991|6980.5|6976.7|6994.8|6991.3|6977.8|6974.7|318
1701932700000|2023-12-07 07:05:00|6979.8|6977|6985.8|6983|6987.7|6984.4|6977.2|6973.7|374
1701933000000|2023-12-07 07:10:00|6985.5|6982.7|6984.5|6980.7|6986.5|6983.4|6981.2|6978.4|167
1701933300000|2023-12-07 07:15:00|6983.2|6980.4|6984.8|6982|6990.1|6987|6982.2|6979.2|136
1701933600000|2023-12-07 07:20:00|6984.5|6980.7|6987.2|6984.4|6988.5|6985|6981.8|6978.7|137
1701933900000|2023-12-07 07:25:00|6987.8|6985|7003.5|6999.7|7005.8|7002.7|6987.5|6983.7|505
1701934200000|2023-12-07 07:30:00|7002.8|7000|7000.5|6996.7|7004.5|7000.7|6994.8|6992|490
1701934500000|2023-12-07 07:35:00|6999.8|6997|7003.8|7001|7004.5|7001.7|6996.8|6993.7|187
1701934800000|2023-12-07 07:40:00|7004.1|7001.3|7009.5|7005.7|7009.5|7006.7|7002.3|6999|404
1701935100000|2023-12-07 07:45:00|7008.8|7006|7006.5|7003.7|7009.1|7006|7002.8|6999.7|406
1701935400000|2023-12-07 07:50:00|7006.8|7003|7009.8|7007|7012.5|7009.7|7002.5|6999.4|524
1701935700000|2023-12-07 07:55:00|7009.2|7006.4|7012.8|7010|7013.2|7010.4|7008.2|7005|313
1701936000000|2023-12-07 08:00:00|7012.5|7009.7|7009.2|7006.4|7012.8|7009.7|6999.7|6996.4|620
1701936300000|2023-12-07 08:05:00|7008.2|7005.4|6999.8|6997|7010.5|7007.7|6995|6991.7|1003
1701936600000|2023-12-07 08:10:00|7000.9|6997.1|7001.2|6998.4|7003.5|7000.4|6990.2|6987.4|819
1701936900000|2023-12-07 08:15:00|7001.9|6999.1|7004.2|7001.4|7006.2|7003.4|6999.5|6996.2|438
1701937200000|2023-12-07 08:20:00|7004.9|7002.1|6989.9|6987.1|7005.9|7002.6|6987.8|6984.5|828
1701937500000|2023-12-07 08:25:00|6989.5|6986.7|6988.4|6985.6|7010.5|7007.7|6978.9|6975.7|1205
1701937800000|2023-12-07 08:30:00|6987.9|6984.1|6993.5|6989.7|7005.9|7003.1|6987.2|6984.1|1078
1701938100000|2023-12-07 08:35:00|6992.9|6990.1|6998.2|6995.4|7003.6|7000.8|6987.5|6984.4|501
1701938400000|2023-12-07 08:40:00|6998.9|6995.1|7001.9|6998.1|7008.5|7005.4|6996.5|6993.7|290
1701938700000|2023-12-07 08:45:00|7001.6|6998.8|6997.9|6995.1|7002.5|6999.4|6992.9|6990.1|434
1701939000000|2023-12-07 08:50:00|6998.2|6994.4|7002.2|6999.4|7006.9|7003.4|6994.2|6991.1|335
1701939300000|2023-12-07 08:55:00|7002.5|6998.7|7014.2|7011.4|7018.6|7015.8|6999.2|6995.9|544
1701939600000|2023-12-07 09:00:00|7013.3|7010.5|7027.2|7024.4|7031.2|7028.1|7013.2|7010.1|1220
1701939900000|2023-12-07 09:05:00|7027.9|7024.1|7030.2|7027.4|7035.9|7033.1|7025.2|7022.1|646
1701940200000|2023-12-07 09:10:00|7029.2|7026.4|7034.2|7031.4|7035.4|7032.1|7017.9|7015.1|762
1701940500000|2023-12-07 09:15:00|7034.6|7031.8|7018.9|7016.1|7035.2|7032.1|7014.6|7011.8|954
1701940800000|2023-12-07 09:20:00|7019.2|7015.4|7016.2|7013.4|7021.6|7018.1|7014.2|7010.4|383
1701941100000|2023-12-07 09:25:00|7016.9|7014.1|7003.9|7001.1|7017.6|7014.8|7001.9|6999.1|709
1701941400000|2023-12-07 09:30:00|7003.5|7000.7|7011.9|7009.1|7017.6|7014.8|6998.2|6995|860
1701941700000|2023-12-07 09:35:00|7012.2|7009.4|7000.8|6998|7014.6|7011.8|7000.3|6997|476
1701942000000|2023-12-07 09:40:00|7000.5|6997|6999.5|6996.7|7001.8|6998.7|6992.5|6989.4|636
1701942300000|2023-12-07 09:45:00|7000.2|6997.4|7018.5|7015.7|7022.2|7018.4|6999.5|6996.4|803
1701942600000|2023-12-07 09:50:00|7019.2|7015.4|7017.9|7014.1|7020.9|7017.7|7010.5|7007.7|445
1701942900000|2023-12-07 09:55:00|7017.5|7014.7|7020.9|7017.1|7023.2|7020.4|7013.5|7010.7|362
1701943200000|2023-12-07 10:00:00|7020.5|7017.7|7022.5|7019.7|7025.9|7022.1|7010.5|7007.7|814
1701943500000|2023-12-07 10:05:00|7021.9|7019.1|7037.9|7035.1|7040.2|7036.4|7021.9|7019.1|1707
1701943800000|2023-12-07 10:10:00|7038.2|7035.4|7039.9|7037.1|7042.5|7039.7|7033.9|7030.8|798
1701944100000|2023-12-07 10:15:00|7039.2|7036.4|7049.3|7046.5|7052.6|7049.5|7036.9|7033.4|1665
1701944400000|2023-12-07 10:20:00|7049.6|7046.8|7052.3|7049.5|7057.3|7054.5|7048.3|7045.5|795
1701944700000|2023-12-07 10:25:00|7052|7049.2|7046.6|7042.8|7052.3|7049.2|7042.3|7039.2|487
1701945000000|2023-12-07 10:30:00|7046.3|7043.5|7042.9|7040.1|7047.6|7044.1|7033.9|7030.8|727
1701945300000|2023-12-07 10:35:00|7041.9|7039.1|7030.9|7028.1|7041.9|7039.1|7024.9|7022.1|722
1701945600000|2023-12-07 10:40:00|7029.9|7027.1|7022.9|7020.1|7033.9|7030.8|7020.2|7017.1|487
1701945900000|2023-12-07 10:45:00|7023.2|7019.4|7017.2|7013.4|7023.2|7020.4|7012.9|7009.4|875
1701946200000|2023-12-07 10:50:00|7016.9|7013.1|7017.9|7015.1|7019.4|7016.1|7010.9|7008.1|384
1701946500000|2023-12-07 10:55:00|7018.6|7014.8|7012.2|7008.4|7019.2|7015.8|7005.9|7002.8|446
1701946800000|2023-12-07 11:00:00|7011.9|7009.1|7017.3|7014.5|7028|7024.7|7011.6|7008.8|661
1701947100000|2023-12-07 11:05:00|7017.6|7013.8|7024.6|7021.8|7026.4|7023.1|7013.3|7009.8|385
1701947400000|2023-12-07 11:10:00|7024.9|7021.1|7021.9|7019.1|7028.3|7025.1|7018.6|7015.8|265
1701947700000|2023-12-07 11:15:00|7021.6|7018.8|7020.3|7017.5|7025.3|7022.1|7016.9|7013.5|281
1701948000000|2023-12-07 11:20:00|7020.6|7016.8|7021.6|7018.8|7026.3|7023.1|7016.9|7013.8|342
1701948300000|2023-12-07 11:25:00|7021.9|7017.8|7019.9|7017.1|7022.3|7019.1|7012.6|7009.8|264
1701948600000|2023-12-07 11:30:00|7020.6|7016.8|7022.9|7020.1|7026.3|7023.1|7015.9|7012.8|176
1701948900000|2023-12-07 11:35:00|7022.6|7018.8|7005.9|7003.1|7024.3|7021.1|7005.9|7002.8|311
1701949200000|2023-12-07 11:40:00|7006.6|7002.8|7011|7008.2|7014.3|7010.8|7005.9|7002.8|374
1701949500000|2023-12-07 11:45:00|7010|7007.2|7009|7006.2|7015.3|7012.2|7007|7003.5|336
1701949800000|2023-12-07 11:50:00|7008.6|7005.8|7001.6|6998.8|7009|7005.8|6993.6|6990.5|916
1701950100000|2023-12-07 11:55:00|7001.3|6998.5|6996.9|6993.1|7003.9|7000.8|6994.6|6991.8|411
1701950400000|2023-12-07 12:00:00|6996.6|6993.8|6976.9|6974.1|6997.6|6994.8|6974.9|6971.8|1213
1701950700000|2023-12-07 12:05:00|6977.6|6973.8|6983.9|6980.1|6990.6|6987.8|6977.4|6973.6|702
1701951000000|2023-12-07 12:10:00|6983.6|6980.8|6991.3|6987.5|6992.9|6989.8|6982|6978.5|487
1701951300000|2023-12-07 12:15:00|6990.6|6987.8|7001|6998.2|7003|6999.8|6987|6983.8|467
1701951600000|2023-12-07 12:20:00|7001.3|6997.5|7001.3|6998.5|7004.7|7001.5|6997|6993.8|495
1701951900000|2023-12-07 12:25:00|7001.7|6998.9|7000|6997.2|7003.7|7000.2|6996.2|6993.4|431
1701952200000|2023-12-07 12:30:00|7000.7|6996.9|6997|6994.2|7005|7002.2|6996|6993.2|401
1701952500000|2023-12-07 12:35:00|6996.6|6993.8|6992|6988.2|6999|6996.2|6989|6986.2|703
1701952800000|2023-12-07 12:40:00|6992.3|6988.5|7006.3|7003.5|7010.7|7007.5|6989|6986.2|831
1701953100000|2023-12-07 12:45:00|7006|7002.2|7007|7003.2|7014.7|7011.2|7005.7|7002.2|411
1701953400000|2023-12-07 12:50:00|7006.3|7003.5|7003.3|7000.5|7008.7|7005.5|6999|6996.2|775
1701953700000|2023-12-07 12:55:00|7003.7|7000.9|7006.3|7003.5|7011.3|7008.5|7003.7|7000.9|381
1701954000000|2023-12-07 13:00:00|7007|7004.2|7033.4|7030.6|7040.7|7037.6|7006.3|7003|1925
1701954300000|2023-12-07 13:05:00|7033.7|7030.9|7035.4|7031.6|7048|7044.9|7030.4|7027.6|2239
1701954600000|2023-12-07 13:10:00|7034.7|7031.9|7036.7|7032.9|7041.7|7038.9|7030.4|7027.2|1401
1701954900000|2023-12-07 13:15:00|7035.4|7032.6|7038|7035.2|7040|7036.9|7025|7021.9|978
1701955200000|2023-12-07 13:20:00|7037.7|7034.9|7023.7|7020.9|7038|7034.9|7022.4|7019.2|1118
1701955500000|2023-12-07 13:25:00|7023.4|7020.6|7030.7|7026.9|7035.4|7032.6|7023.4|7020.2|751
1701955800000|2023-12-07 13:30:00|7031.7|7027.9|7036.7|7033.9|7043.4|7040.6|7027.4|7024.1|889
1701956100000|2023-12-07 13:35:00|7036|7033.2|7040.7|7037.9|7048.7|7045.6|7023.7|7020.4|1597
1701956400000|2023-12-07 13:40:00|7039.7|7036.9|7043.7|7040.9|7049.7|7046.6|7037|7033.7|1247
1701956700000|2023-12-07 13:45:00|7044|7041.2|7060.1|7057.3|7063.7|7060.3|7040|7037.2|1644
1701957000000|2023-12-07 13:50:00|7060.4|7057.6|7052.7|7049.9|7063.7|7060.9|7044.4|7040.9|1483
1701957300000|2023-12-07 13:55:00|7053.4|7049.6|7024.7|7020.9|7055.1|7051.9|7020|7016.9|2544
1701957600000|2023-12-07 14:00:00|7024|7021.2|7051.8|7049|7060.4|7057.6|7021.7|7018.6|3701
1701957900000|2023-12-07 14:05:00|7052.1|7049.3|7038.1|7035.3|7059.3|7056|7032.1|7029|2353
1701958200000|2023-12-07 14:10:00|7037.7|7034.9|7038.1|7035.3|7042.1|7039|7025.4|7022.6|2867
1701958500000|2023-12-07 14:15:00|7037.4|7034.6|7032.7|7029.9|7051.3|7048|7029.4|7026.6|3021
1701958800000|2023-12-07 14:20:00|7033.4|7029.6|7047.4|7043.6|7053.4|7050.6|7027.7|7024.6|1386
1701959100000|2023-12-07 14:25:00|7047.1|7044.3|7038.4|7035.6|7051.7|7048.9|7033.4|7030.3|1586
1701959400000|2023-12-07 14:30:00|7039.4|7036.6|7035.4|7032.6|7049.7|7046.9|7024.4|7021.6|3078
1701959700000|2023-12-07 14:35:00|7035|7032.2|7030.4|7027.6|7048.1|7045|7027.1|7023.6|1980
1701960000000|2023-12-07 14:40:00|7031.1|7027.3|7042.8|7040|7046.4|7043.3|7029.7|7026.4|1893
1701960300000|2023-12-07 14:45:00|7042.1|7039.3|7002.4|6999.6|7043.1|7040|7000|6996.9|4762
1701960600000|2023-12-07 14:50:00|7003.1|7000.3|7018.4|7015.6|7028.4|7025.6|7002.7|6999.9|3303
1701960900000|2023-12-07 14:55:00|7018.7|7015.9|7021.1|7017.3|7031.4|7028.6|7013.7|7010.9|1783
1701961200000|2023-12-07 15:00:00|7020.6|7018.3|7028.8|7026|7029.8|7026|7005.4|7002.6|2192
1701961500000|2023-12-07 15:05:00|7029.4|7025.6|7037.1|7034.3|7041.1|7038|7025.8|7022.6|2333
1701961800000|2023-12-07 15:10:00|7036.8|7034|7020.1|7017.3|7043.8|7040.6|7017.4|7014.3|2421
1701962100000|2023-12-07 15:15:00|7019.8|7017|7024.1|7021.3|7028.8|7025.3|7006.4|7003.3|2459
1701962400000|2023-12-07 15:20:00|7024.5|7021.7|7022.8|7020|7032.1|7029.3|7005.1|7001.8|1965
1701962700000|2023-12-07 15:25:00|7022.4|7019.6|7013.8|7011|7023.5|7020.7|7011.8|7008.7|1128
1701963000000|2023-12-07 15:30:00|7014.1|7010.3|7011.8|7009|7022.1|7019.3|6997.7|6994.3|2270
1701963300000|2023-12-07 15:35:00|7012.8|7008.5|7004.8|7002|7013.1|7010|6998.1|6995|1830
1701963600000|2023-12-07 15:40:00|7004.5|7001.7|7006.1|7003.3|7017.5|7014.7|7002.1|6998.7|1632
1701963900000|2023-12-07 15:45:00|7006.5|7002.7|6986.5|6983.7|7007.8|7004.5|6986.5|6983.3|2613
1701964200000|2023-12-07 15:50:00|6987.1|6983.3|6983.5|6980.7|6998.8|6996|6980|6976.2|3261
1701964500000|2023-12-07 15:55:00|6983.8|6981|6994.1|6991.3|6997.5|6994.3|6982.8|6980|2214
1701964800000|2023-12-07 16:00:00|6994.5|6991.7|7020.5|7017.7|7023.8|7020.3|6988.8|6986|2980
1701965100000|2023-12-07 16:05:00|7020.8|7018|7001.8|6999|7027.8|7024.7|6995.1|6992|2823
1701965400000|2023-12-07 16:10:00|7002.1|6998.3|6998.8|6995|7011.1|7008.3|6988.5|6985.7|2323
1701965700000|2023-12-07 16:15:00|6998.2|6995.4|6983.8|6981|7002.8|7000|6975.2|6972.4|2147
1701966000000|2023-12-07 16:20:00|6983.5|6980.7|6963.8|6961|6990.8|6987.5|6959.3|6955.7|3390
1701966300000|2023-12-07 16:25:00|6964.2|6961.4|6974.1|6970.3|6975.5|6972.7|6955.1|6952.3|3719
1701966600000|2023-12-07 16:30:00|6973.8|6970|6954.8|6951|6974.1|6971.3|6954|6950.7|2793
1701966900000|2023-12-07 16:35:00|6953.8|6951.7|6957.1|6954.3|6962.8|6960|6949.1|6946.3|2921
1701967200000|2023-12-07 16:40:00|6957.8|6954|6956.1|6953.3|6968.1|6965|6952.4|6949.1|2186
1701967500000|2023-12-07 16:45:00|6956.4|6952.6|6958.1|6955.3|6960.8|6957.3|6946.8|6944|1468
1701967800000|2023-12-07 16:50:00|6958.4|6954.6|6966.8|6964|6969.8|6967|6956.1|6953|1468
1701968100000|2023-12-07 16:55:00|6967.5|6964.7|6958.8|6955|6968.5|6965.3|6952.8|6949.7|1173
1701968400000|2023-12-07 17:00:00|6958.1|6955.3|6947.1|6944.3|6959.1|6956.3|6946.4|6943.6|4229
1701968700000|2023-12-07 17:05:00|6947.4|6943.6|6940.8|6938|6960.1|6957.3|6940.4|6937|3270
1701969000000|2023-12-07 17:10:00|6941.8|6938.5|6921.7|6918.9|6947.8|6944.6|6920.7|6917.6|4810
1701969300000|2023-12-07 17:15:00|6922.4|6918.6|6924.7|6921.9|6936.7|6932.9|6919.7|6916.6|1626
1701969600000|2023-12-07 17:20:00|6924.4|6921.6|6914.7|6911.9|6927.1|6923.9|6913.4|6910.6|2755
1701969900000|2023-12-07 17:25:00|6915.1|6911.3|6909.7|6906.9|6923.4|6920.3|6908.7|6905.6|3975
1701970200000|2023-12-07 17:30:00|6910|6906.2|6919.4|6916.6|6921.4|6918.6|6899.7|6896.6|2993
1701970500000|2023-12-07 17:35:00|6919.8|6917|6915.1|6911.3|6920.1|6917.3|6904|6900.9|2601
1701970800000|2023-12-07 17:40:00|6914.1|6911.8|6905.4|6902.6|6914.6|6911.8|6900.8|6897.3|1622
1701971100000|2023-12-07 17:45:00|6906.1|6903.3|6924.4|6921.6|6925.9|6922.6|6901.1|6898.3|2874
1701971400000|2023-12-07 17:50:00|6924.8|6922|6938.4|6935.6|6943.4|6939.7|6922.4|6919.3|4089
1701971700000|2023-12-07 17:55:00|6937.4|6934.6|6954.8|6952|6955.8|6953|6933.1|6930.3|2075
1701972000000|2023-12-07 18:00:00|6954.4|6951.6|6946.4|6943.6|6961.1|6958.3|6943.4|6940.3|1829
1701972300000|2023-12-07 18:05:00|6947.4|6944.6|6938.1|6935.3|6950.8|6947.6|6927.8|6925|1644
1701972600000|2023-12-07 18:10:00|6937.8|6935|6956.8|6954|6958.1|6955|6930.4|6927.6|2522
1701972900000|2023-12-07 18:15:00|6956.4|6953.6|6955.5|6952.7|6958.5|6955.2|6947.1|6943.7|1114
1701973200000|2023-12-07 18:20:00|6955.8|6953|6962.1|6958.3|6976.7|6973.4|6953.8|6950.7|2524
1701973500000|2023-12-07 18:25:00|6961.8|6959|6971.5|6968.7|6973.5|6970.4|6958.1|6954.8|1116
1701973800000|2023-12-07 18:30:00|6971.8|6969|6975.5|6972.7|6981.8|6979|6964.8|6961.7|1654
1701974100000|2023-12-07 18:35:00|6975.8|6973|6979.5|6976.7|6980.5|6977.4|6966.8|6963.7|1361
1701974400000|2023-12-07 18:40:00|6979.2|6976.4|6983.2|6980.4|6990.2|6987.4|6977.5|6974.7|1809
1701974700000|2023-12-07 18:45:00|6983.5|6979.7|6976.8|6974|6983.7|6980.4|6968.5|6965.7|1124
1701975000000|2023-12-07 18:50:00|6976.5|6973.7|6991.5|6988.7|6991.8|6988.7|6975.1|6972|1423
1701975300000|2023-12-07 18:55:00|6992.2|6989.4|6961.1|6958.3|6993.5|6990.7|6960.9|6957.6|2676
1701975600000|2023-12-07 19:00:00|6961.4|6957.6|6965.5|6961.7|6978.5|6975|6956.8|6953.6|2469
1701975900000|2023-12-07 19:05:00|6964.8|6962|6971.9|6969.1|6982.2|6979.1|6961.5|6958.4|2227
1701976200000|2023-12-07 19:10:00|6971.2|6968.4|6956.8|6954|6983.9|6980.4|6955.5|6952.2|2623
1701976500000|2023-12-07 19:15:00|6957.5|6953.7|6978.5|6975.7|6984.9|6982.1|6956.8|6953.7|2481
1701976800000|2023-12-07 19:20:00|6978.2|6975.4|6952.5|6949.7|6981.2|6977.7|6950.2|6947.4|2919
1701977100000|2023-12-07 19:25:00|6953.2|6949.4|6949.8|6946|6965.2|6962.4|6940.1|6937.3|16458
1701977400000|2023-12-07 19:30:00|6949.5|6946.7|6953.2|6950.4|6956.5|6953.4|6943.2|6940.4|3994
1701977700000|2023-12-07 19:35:00|6952.8|6950|6962.5|6959.7|6962.5|6959.7|6952.5|6949.7|1114
1701978000000|2023-12-07 19:40:00|6962.2|6959.4|6968.8|6966|6968.8|6966|6960.5|6957.4|527
1701978300000|2023-12-07 19:45:00|6968.5|6965.7|6966.8|6964|6971.2|6967.7|6965.5|6962.7|382
1701978600000|2023-12-07 19:50:00|6967.5|6963.7|6966.5|6963.7|6969.8|6966.7|6964.8|6961.5|336
1701978900000|2023-12-07 19:55:00|6966.8|6964|6970.2|6967.4|6971.2|6968.4|6964.2|6961.4|374
1701979200000|2023-12-07 20:00:00|6970.5|6967.7|6969.5|6965.7|6972.2|6968.7|6965.2|6962.4|269
1701979500000|2023-12-07 20:05:00|6968.8|6966|6965.5|6962.7|6969.2|6966|6963.5|6960.4|286
1701979800000|2023-12-07 20:10:00|6964.8|6962|6972.5|6969.7|6972.8|6970|6964.5|6961.7|533
1701980100000|2023-12-07 20:15:00|6972.9|6970.1|6968.2|6965.4|6974.5|6971.1|6967.2|6964.4|148
1701980400000|2023-12-07 20:20:00|6967.8|6965|6974.2|6971.4|6974.9|6972.1|6967.5|6964.4|843
1701980700000|2023-12-07 20:25:00|6974.5|6971.7|6976.5|6973.7|6977.9|6974.7|6973.2|6969.9|300
1701981000000|2023-12-07 20:30:00|6977.2|6973.4|6978.9|6976.1|6980.5|6977.7|6976.9|6973.2|298
1701981300000|2023-12-07 20:35:00|6979.5|6975.7|6976.9|6974.1|6980.9|6977.7|6975.9|6972.8|339
1701981600000|2023-12-07 20:40:00|6977.2|6974.4|6982.6|6979.8|6982.9|6979.8|6977.2|6974.4|398
1701981900000|2023-12-07 20:45:00|6982.2|6978.8|6982.9|6980.1|6983.9|6980.8|6981.4|6978.1|125
1701982200000|2023-12-07 20:50:00|6983.6|6979.8|6986.6|6983.8|6987.6|6984.8|6982.9|6979.8|232
1701982500000|2023-12-07 20:55:00|6986.9|6984.1|6984.9|6982.1|6987.2|6984.1|6981.2|6978.1|417
1701982800000|2023-12-07 21:00:00|6985.6|6981.8|6982.9|6980.1|6985.9|6982.8|6981.9|6978.8|228
1701983100000|2023-12-07 21:05:00|6982.6|6979.8|6982.9|6980.1|6984.9|6981.8|6981.9|6978.8|169
1701983400000|2023-12-07 21:10:00|6983.9|6980.4|6982.2|6979.4|6985.6|6982.8|6981.9|6978.8|217
1701983700000|2023-12-07 21:15:00|6982.6|6978.8|6984.9|6981.1|6984.9|6981.1|6981.6|6978.1|155
1701984000000|2023-12-07 21:20:00|6984.2|6981.4|6981.9|6979.1|6985.2|6982.4|6981.9|6979.1|78
1701984300000|2023-12-07 21:25:00|6981.6|6978.8|6981.9|6979.1|6982.2|6979.4|6980.2|6977.1|119
1701984600000|2023-12-07 21:30:00|6982.2|6978.4|6981.9|6978.1|6983.9|6980.4|6980.9|6978.1|154
1701984900000|2023-12-07 21:35:00|6981.6|6978.8|6979.9|6977.1|6984.2|6981.1|6979.6|6976.8|81
1701985200000|2023-12-07 21:40:00|6979.6|6976.8|6977.9|6975.1|6982.2|6979.4|6977.9|6974.8|129
1701985500000|2023-12-07 21:45:00|6978.6|6975.8|6971.9|6969.1|6980.2|6977.1|6970.9|6967.8|200
1701985800000|2023-12-07 21:50:00|6972.6|6968.8|6976.6|6973.8|6976.6|6973.8|6972.6|6968.8|378
1701986100000|2023-12-07 21:55:00|6975.9|6972.8|6982.9|6979.1|6983.9|6980.4|6974.9|6971.8|232
1701990000000|2023-12-07 23:00:00|6996.3|6992.5|6998|6994.2|7000.3|6997.2|6994.8|6991.2|203
1701990300000|2023-12-07 23:05:00|6997|6994.7|7003.3|7000.5|7003.3|7000.5|6997|6993.8|132
1701990600000|2023-12-07 23:10:00|7004|7001.2|7002.6|6999.8|7006|7002.8|7002|6999.2|147
1701990900000|2023-12-07 23:15:00|7002|6998.8|7004.6|7001.8|7006|7002.8|7002|6998.8|127
1701991200000|2023-12-07 23:20:00|7004.3|7001.5|7004.6|7000.8|7005|7002.2|7002.6|6999.8|52
1701991500000|2023-12-07 23:25:00|7004|7001.2|7004|7001.2|7004.6|7001.2|7002|6999.2|39
1701991800000|2023-12-07 23:30:00|7004.3|7000.5|7001|6998.2|7004.3|7000.5|7001|6997.8|101
1701992100000|2023-12-07 23:35:00|7001.3|6997.5|7001.3|6998.5|7001.3|6998.5|7000|6996.8|27
1701992400000|2023-12-07 23:40:00|7002|6999.2|7000.3|6997.5|7002.3|6999.5|7000.3|6997.5|61
1701992700000|2023-12-07 23:45:00|7001|6997.2|6997.3|6993.5|7001.5|6998.5|6994.3|6991.2|167
1701993000000|2023-12-07 23:50:00|6997|6994.2|6995.3|6991.5|6997.3|6994.2|6994.3|6991.2|56
1701993300000|2023-12-07 23:55:00|6995|6991.2|6996.3|6993.5|6996.3|6993.5|6994.3|6991.2|23
1701993600000|2023-12-08 00:00:00|6997.3|6994.5|7001|6997.2|7001|6997.5|6995.3|6992.2|121
1701993900000|2023-12-08 00:05:00|7000.3|6997.5|6998|6995.2|7001|6997.5|6997.3|6994.2|61
1701994200000|2023-12-08 00:10:00|6998.3|6994.5|6999|6996.2|6999.6|6996.5|6998|6994.2|23
1701994500000|2023-12-08 00:15:00|6999.3|6995.5|7001|6998.2|7001.3|6998.2|6997|6993.9|97
1701994800000|2023-12-08 00:20:00|7000.7|6997.9|7000|6997.2|7001.3|6998.2|7000|6996.5|30
1701995100000|2023-12-08 00:25:00|7000.3|6997.5|7002.3|6999.5|7002.5|6999.5|7000.3|6997.2|46
1701995400000|2023-12-08 00:30:00|7002|6999.2|7003|7000.2|7003|7000.2|7001.3|6998.2|52
1701995700000|2023-12-08 00:35:00|7003.3|6999.5|7001.3|6997.5|7003.3|7000.5|7000|6996.9|104
1701996000000|2023-12-08 00:40:00|7000.3|6997.2|6999|6996.2|7001.3|6998.2|6999|6995.5|66
1701996300000|2023-12-08 00:45:00|6999.3|6995.5|6999|6995.2|6999.3|6996.5|6998.3|6995.2|44
1701996600000|2023-12-08 00:50:00|6999.3|6995.5|6996.3|6992.5|7000.3|6996.5|6995|6992.2|74
1701996900000|2023-12-08 00:55:00|6996|6992.2|7005.3|7001.5|7006|7002.9|6995.3|6991.9|181
1701997200000|2023-12-08 01:00:00|7005.7|7001.9|7006.3|7002.5|7012.7|7009.4|7002|6998.2|1359
1701997500000|2023-12-08 01:05:00|7006|7003.2|6988.7|6984.9|7007.3|7004.2|6975.7|6972.9|1042
1701997800000|2023-12-08 01:10:00|6988|6985.2|6968|6965.2|6991.7|6988.2|6968|6964.9|555
1701998100000|2023-12-08 01:15:00|6969|6966.2|6980|6976.2|6986.4|6983.2|6968|6964.9|472
1701998400000|2023-12-08 01:20:00|6979.7|6975.9|6988.4|6984.6|6992.4|6988.9|6972|6968.9|443
1701998700000|2023-12-08 01:25:00|6988|6985.2|6997.7|6994.9|6998|6994.9|6985.2|6981.9|330
1701999000000|2023-12-08 01:30:00|6997.4|6993.9|7005|7001.2|7005.7|7002.6|6994.7|6991.6|382
1701999300000|2023-12-08 01:35:00|7005.4|7002.2|7020|7016.2|7024|7021.2|7005|7001.6|747
1701999600000|2023-12-08 01:40:00|7019.7|7015.9|7026|7023.2|7029.2|7025.9|7018.7|7015.9|665
1701999900000|2023-12-08 01:45:00|7025.7|7022.9|7029.7|7026.9|7031|7028.2|7019.7|7016.9|475
1702000200000|2023-12-08 01:50:00|7030|7027.2|7041.7|7038.9|7042|7038.9|7027.7|7024.2|883
1702000500000|2023-12-08 01:55:00|7042|7038.2|7046.4|7043.6|7048.7|7045.2|7034.7|7031.9|639
1702000800000|2023-12-08 02:00:00|7047|7043.2|7043.4|7040.6|7049|7046.2|7041.4|7038.2|599
1702001100000|2023-12-08 02:05:00|7044|7040.2|7038|7035.2|7044|7040.6|7032.4|7029.2|563
1702001400000|2023-12-08 02:10:00|7038.4|7035.6|7042|7039.2|7042.4|7039.6|7035.4|7032.2|229
1702001700000|2023-12-08 02:15:00|7042.4|7038.6|7041.7|7037.9|7042.7|7039.6|7039.4|7036.6|68
1702002000000|2023-12-08 02:20:00|7040.7|7038.2|7039.4|7036.6|7041.4|7038.2|7037.4|7033.9|98
1702002300000|2023-12-08 02:25:00|7039.7|7036.9|7045.4|7041.6|7047.7|7044.6|7039.4|7036.6|109
1702002600000|2023-12-08 02:30:00|7045.1|7042.3|7050.7|7047.9|7053.7|7050.9|7045.1|7042.3|223
1702002900000|2023-12-08 02:35:00|7051.1|7048.3|7050.1|7046.3|7052.2|7049.3|7045.4|7042.3|187
1702003200000|2023-12-08 02:40:00|7049.7|7045.9|7051.1|7048.3|7052.4|7049.3|7046.7|7043.9|84
1702003500000|2023-12-08 02:45:00|7052.1|7049.3|7047.7|7044.9|7052.1|7049.3|7045.7|7042.9|199
1702003800000|2023-12-08 02:50:00|7048.1|7044.3|7051.4|7048.6|7057.1|7054.3|7044.7|7041.6|1262
1702004100000|2023-12-08 02:55:00|7051.1|7048.3|7045.1|7042.3|7051.4|7048.3|7040.1|7037.3|372
1702004400000|2023-12-08 03:00:00|7045.4|7041.6|7045.4|7041.6|7049.1|7046|7043.1|7039.6|181
1702004700000|2023-12-08 03:05:00|7044.7|7041.9|7046.4|7042.6|7047.4|7044.6|7040.4|7037.3|145
1702005000000|2023-12-08 03:10:00|7046.1|7043.3|7052.4|7048.6|7053.4|7050.3|7046.1|7042.6|246
1702005300000|2023-12-08 03:15:00|7051.7|7048.9|7054.8|7051|7059.4|7056.6|7050.7|7047.3|336
1702005600000|2023-12-08 03:20:00|7054.1|7051.3|7053.1|7050.3|7056.4|7053.6|7052.1|7049|169
1702005900000|2023-12-08 03:25:00|7053.4|7049.6|7056.1|7053.3|7057.4|7054.6|7052.1|7048.6|135
1702006200000|2023-12-08 03:30:00|7056.8|7053|7052.4|7048.6|7057.1|7053.6|7049.1|7046.3|348
1702006500000|2023-12-08 03:35:00|7051.8|7049|7057.8|7055|7060.1|7057.3|7050.4|7047.6|246
1702006800000|2023-12-08 03:40:00|7057.4|7053.6|7054.8|7052|7057.4|7054.3|7053.8|7051|75
1702007100000|2023-12-08 03:45:00|7055.1|7051.3|7058.1|7054.3|7060.1|7057|7054.4|7051.3|200
1702007400000|2023-12-08 03:50:00|7057.8|7055|7059.1|7056.3|7060.1|7057|7056.8|7054|70
1702007700000|2023-12-08 03:55:00|7059.8|7056|7065.8|7063|7066.8|7063.3|7059.1|7056|274
1702008000000|2023-12-08 04:00:00|7065.4|7062.6|7062.4|7058.6|7065.8|7063|7061.8|7058.3|69
1702008300000|2023-12-08 04:05:00|7061.8|7059|7058.8|7056|7063.1|7060.3|7058.8|7055.3|123
1702008600000|2023-12-08 04:10:00|7059.1|7056.3|7055.1|7051.3|7059.1|7056.3|7053.1|7050|248
1702008900000|2023-12-08 04:15:00|7054.8|7052|7054.1|7051.3|7055.1|7052|7051.1|7048|87
1702009200000|2023-12-08 04:20:00|7053.8|7051|7055.8|7053|7057.1|7054.3|7053.8|7050.3|91
1702009500000|2023-12-08 04:25:00|7056.5|7052.7|7055.8|7052|7057.1|7054|7054.8|7052|29
1702009800000|2023-12-08 04:30:00|7055.1|7052.3|7054.8|7052|7056.1|7053.3|7054.1|7051|33
1702010100000|2023-12-08 04:35:00|7054.5|7051.7|7051.8|7049|7054.5|7051.7|7051.8|7049|39
1702010400000|2023-12-08 04:40:00|7052.1|7049.3|7051.8|7049|7052.1|7049.3|7049.5|7046.7|122
1702010700000|2023-12-08 04:45:00|7052.1|7048.3|7053.8|7050|7054.1|7051|7050.8|7048|48
1702011000000|2023-12-08 04:50:00|7054.1|7050.3|7053.8|7051|7055.1|7052.3|7052.8|7049.7|72
1702011300000|2023-12-08 04:55:00|7053.5|7050.7|7054.8|7052|7055.8|7053|7053.5|7050|50
1702011600000|2023-12-08 05:00:00|7055.1|7052.3|7052.8|7050|7056.1|7052.3|7050.1|7047.3|104
1702011900000|2023-12-08 05:05:00|7052.5|7049.7|7053.5|7049.7|7054.5|7051|7052.1|7049.3|64
1702012200000|2023-12-08 05:10:00|7052.8|7050|7052.1|7049.3|7055.1|7051.7|7051.8|7048.7|36
1702012500000|2023-12-08 05:15:00|7052.8|7049|7052.1|7049.3|7055.1|7052|7051.8|7049|66
1702012800000|2023-12-08 05:20:00|7051.8|7049|7049.8|7047|7053.5|7050.3|7049.8|7047|61
1702013100000|2023-12-08 05:25:00|7049.5|7046.7|7050.8|7048|7051.3|7048|7047.8|7045|107
1702013400000|2023-12-08 05:30:00|7050.2|7047.4|7050.2|7047.4|7056.2|7053.4|7043.8|7041|427
1702013700000|2023-12-08 05:35:00|7050.8|7048|7056.2|7052.4|7056.2|7052.7|7044.8|7041.7|353
1702014000000|2023-12-08 05:40:00|7055.8|7053|7058.2|7054.4|7058.2|7055|7045.2|7042.4|484
1702014300000|2023-12-08 05:45:00|7057.8|7055|7067.2|7064.4|7069.8|7066.7|7057.7|7054|640
1702014600000|2023-12-08 05:50:00|7066.8|7063|7067.8|7065|7076.2|7073|7065.8|7062.7|603
1702014900000|2023-12-08 05:55:00|7068.2|7065.4|7079.8|7077|7081.2|7078|7066.8|7063.7|293
1702015200000|2023-12-08 06:00:00|7080.2|7076.4|7082.2|7079.4|7083.7|7080.4|7073.8|7070.7|692
1702015500000|2023-12-08 06:05:00|7082.5|7078.7|7084.5|7081.7|7085.5|7082.4|7079.2|7076.4|266
1702015800000|2023-12-08 06:10:00|7085.2|7081.4|7087.2|7083.4|7087.2|7084.1|7079.2|7076|320
1702016100000|2023-12-08 06:15:00|7086.5|7083.7|7085.5|7081.7|7087.2|7084.1|7082.5|7079.4|186
1702016400000|2023-12-08 06:20:00|7084.8|7082|7095.5|7091.7|7095.5|7092.4|7084.2|7081.4|659
1702016700000|2023-12-08 06:25:00|7095.2|7092.4|7096.5|7093.7|7096.9|7093.7|7093.2|7089.7|264
1702017000000|2023-12-08 06:30:00|7096.2|7093.4|7100.5|7096.7|7101.9|7098.4|7092.2|7089.4|474
1702017300000|2023-12-08 06:35:00|7100.2|7097.4|7097.2|7094.4|7107.2|7103.7|7096.5|7093.7|435
1702017600000|2023-12-08 06:40:00|7097.5|7093.7|7094.5|7091.7|7099.7|7096.4|7094.5|7091.7|289
1702017900000|2023-12-08 06:45:00|7095.2|7091.4|7088.5|7085.7|7095.2|7091.7|7088.5|7085.4|343
1702018200000|2023-12-08 06:50:00|7088.9|7086.1|7090.2|7087.4|7091.5|7088.1|7088.5|7085.4|154
1702018500000|2023-12-08 06:55:00|7089.9|7087.1|7089.2|7086.4|7092.2|7088.7|7087.2|7084.1|181
1702018800000|2023-12-08 07:00:00|7089.9|7086.1|7090.2|7086.4|7091.5|7088.4|7087.2|7084.1|165
1702019100000|2023-12-08 07:05:00|7089.5|7086.7|7091.2|7088.4|7093.9|7090.4|7083.9|7080.4|292
1702019400000|2023-12-08 07:10:00|7091.9|7088.1|7096.9|7093.1|7097.5|7094.4|7090.2|7087.1|386
1702019700000|2023-12-08 07:15:00|7096.5|7093.7|7091.2|7088.4|7100.5|7097.4|7087.9|7084.4|288
1702020000000|2023-12-08 07:20:00|7091.9|7088.1|7086.9|7084.1|7092.2|7089.4|7086.9|7083.4|126
1702020300000|2023-12-08 07:25:00|7087.2|7083.4|7086.9|7083.1|7088.9|7086.1|7085.9|7083.1|144
1702020600000|2023-12-08 07:30:00|7088.2|7084.1|7087.2|7084.4|7091.2|7088.1|7084.9|7081.8|269
1702020900000|2023-12-08 07:35:00|7087.6|7083.8|7089.2|7086.4|7089.9|7087.1|7081.1|7077.8|255
1702021200000|2023-12-08 07:40:00|7088.9|7086.1|7092.2|7089.4|7094.2|7091.1|7087.6|7084.8|161
1702021500000|2023-12-08 07:45:00|7092.9|7089.1|7086.2|7083.4|7093.2|7090.1|7085.2|7082.1|198
1702021800000|2023-12-08 07:50:00|7086.9|7083.1|7089.9|7086.1|7096.6|7093.4|7084.9|7082.1|329
1702022100000|2023-12-08 07:55:00|7089.2|7086.4|7089.9|7087.1|7090.4|7087.1|7082.9|7080.1|230
1702022400000|2023-12-08 08:00:00|7090.2|7086.4|7072.2|7069.4|7090.2|7087.1|7066.2|7063.4|856
1702022700000|2023-12-08 08:05:00|7072.6|7069.8|7070.2|7067.4|7081.6|7078.4|7070.2|7067.1|613
1702023000000|2023-12-08 08:10:00|7070.6|7067.8|7078.2|7075.4|7081.6|7078.4|7068.2|7065.4|453
1702023300000|2023-12-08 08:15:00|7078.9|7075.1|7086.2|7083.4|7086.2|7083.4|7074.2|7071.1|517
1702023600000|2023-12-08 08:20:00|7086.6|7082.8|7079.3|7076.5|7089.9|7086.5|7074.6|7071.8|597
1702023900000|2023-12-08 08:25:00|7079.9|7076.1|7096.6|7093.8|7102.9|7099.5|7078.3|7075.1|992
1702024200000|2023-12-08 08:30:00|7096.9|7093.1|7107.6|7104.8|7111.9|7109.1|7093.6|7090.1|1095
1702024500000|2023-12-08 08:35:00|7108.9|7105.1|7107.3|7104.5|7113.6|7110.5|7106.3|7103.1|637
1702024800000|2023-12-08 08:40:00|7106.9|7104.1|7109.6|7106.8|7112.9|7109.8|7100.6|7097.8|1016
1702025100000|2023-12-08 08:45:00|7110.6|7107.8|7111.6|7108.8|7112.9|7109.8|7103.6|7100.5|444
1702025400000|2023-12-08 08:50:00|7111.3|7108.5|7114.6|7111.8|7115.6|7112.5|7106.6|7103.3|390
1702025700000|2023-12-08 08:55:00|7113.9|7111.1|7116.6|7113.8|7117.6|7114.8|7111.6|7108.5|439
1702026000000|2023-12-08 09:00:00|7116.3|7113.5|7121.6|7117.8|7125.9|7122.8|7113.9|7110.8|2806
1702026300000|2023-12-08 09:05:00|7121.3|7118.5|7128.9|7126.1|7132.6|7129.8|7121.1|7117.8|796
1702026600000|2023-12-08 09:10:00|7128.6|7125.8|7131.9|7128.1|7143.9|7140.5|7127.6|7124.1|1354
1702026900000|2023-12-08 09:15:00|7131.3|7128.5|7127.6|7124.8|7138.9|7136.1|7127.6|7124.5|724
1702027200000|2023-12-08 09:20:00|7127.9|7124.1|7127.9|7125.1|7129.6|7126.8|7119.3|7116.5|584
1702027500000|2023-12-08 09:25:00|7127.6|7124.8|7127.9|7125.1|7128.9|7125.8|7121.4|7118.1|335
1702027800000|2023-12-08 09:30:00|7127.6|7123.8|7108.6|7105.8|7127.9|7125.1|7106.6|7103.5|792
1702028100000|2023-12-08 09:35:00|7109.3|7105.5|7111.6|7108.8|7116.3|7113.2|7107.6|7104.5|471
1702028400000|2023-12-08 09:40:00|7110.6|7107.8|7111.6|7108.8|7112|7108.8|7106.3|7102.8|294
1702028700000|2023-12-08 09:45:00|7111.3|7108.5|7108.3|7105.5|7111.3|7108.5|7096.3|7093.5|901
1702029000000|2023-12-08 09:50:00|7108.6|7104.8|7103.3|7100.5|7110.6|7107.5|7103.3|7099.8|486
1702029300000|2023-12-08 09:55:00|7102.6|7099.8|7101.3|7098.5|7103.6|7100.2|7097.3|7094.2|374
1702029600000|2023-12-08 10:00:00|7102|7099.2|7094|7091.2|7103.3|7100.5|7091.6|7088.8|382
1702029900000|2023-12-08 10:05:00|7092.6|7089.8|7079|7076.2|7094|7091.2|7078.6|7075.2|1060
1702030200000|2023-12-08 10:10:00|7078.6|7074.8|7065|7062.2|7079.3|7076.2|7065|7062.2|1503
1702030500000|2023-12-08 10:15:00|7065.3|7061.5|7059|7056.2|7068.3|7065.5|7055.3|7052.5|1309
1702030800000|2023-12-08 10:20:00|7059.3|7055.5|7063|7060.2|7064|7060.9|7047.3|7044.2|1072
1702031100000|2023-12-08 10:25:00|7062.7|7059.9|7052|7049.2|7063.3|7060.2|7043.7|7040.9|1238
1702031400000|2023-12-08 10:30:00|7051.3|7048.5|7056|7053.2|7056.3|7053.5|7047|7044.2|477
1702031700000|2023-12-08 10:35:00|7055.7|7052.9|7053.3|7050.5|7060.7|7057.5|7048.3|7045.5|648
1702032000000|2023-12-08 10:40:00|7053.7|7050.9|7052.3|7049.5|7057.3|7054.5|7048.2|7044.9|577
1702032300000|2023-12-08 10:45:00|7052.7|7048.9|7061.3|7058.5|7063.7|7060.5|7049.3|7046.5|679
1702032600000|2023-12-08 10:50:00|7061.7|7057.9|7058|7055.2|7061.8|7058.5|7053|7050.2|872
1702032900000|2023-12-08 10:55:00|7058.3|7055.5|7070.3|7067.5|7071.7|7068.2|7057|7053.9|581
1702033200000|2023-12-08 11:00:00|7070.7|7066.9|7064.7|7060.9|7070.7|7067.4|7060.3|7057.2|569
1702033500000|2023-12-08 11:05:00|7064.3|7061.5|7067.3|7064.5|7074.7|7071.5|7064|7060.9|339
1702033800000|2023-12-08 11:10:00|7067.7|7064.9|7073.3|7070.5|7078|7074.7|7067.7|7064.4|417
1702034100000|2023-12-08 11:15:00|7074|7070.2|7086|7082.2|7087|7084.2|7072.7|7069.5|623
1702034400000|2023-12-08 11:20:00|7085.7|7082.9|7088.7|7084.9|7091|7088.2|7083|7080.2|550
1702034700000|2023-12-08 11:25:00|7089|7085.2|7091.7|7088.9|7093.7|7090.2|7086.7|7083.5|396
1702035000000|2023-12-08 11:30:00|7092|7088.2|7083|7079.2|7094|7090.6|7081.7|7078.2|383
1702035300000|2023-12-08 11:35:00|7082.7|7079.9|7081.7|7078.9|7086|7083.2|7080|7076.7|257
1702035600000|2023-12-08 11:40:00|7082|7079.2|7077|7074.2|7085|7081.9|7075|7071.9|297
1702035900000|2023-12-08 11:45:00|7076.7|7073.9|7074.4|7071.6|7077.7|7074.6|7070.4|7067.2|494
1702036200000|2023-12-08 11:50:00|7074.7|7071.9|7067.4|7064.6|7075.7|7072.6|7064.4|7061.6|465
1702036500000|2023-12-08 11:55:00|7066.7|7063.9|7067.4|7064.6|7070|7066.6|7063.4|7060.6|295
1702036800000|2023-12-08 12:00:00|7066.4|7063.6|7059.4|7056.6|7068|7064.7|7056.7|7053.6|513
1702037100000|2023-12-08 12:05:00|7059.7|7056.9|7060.4|7057.6|7064.4|7060.9|7058.4|7055.2|284
1702037400000|2023-12-08 12:10:00|7061|7058.2|7068|7064.2|7069|7066.2|7060.4|7056.9|479
1702037700000|2023-12-08 12:15:00|7067.7|7064.9|7072.7|7069.9|7074|7070.9|7064.7|7061.9|455
1702038000000|2023-12-08 12:20:00|7073.4|7069.6|7077.7|7074.9|7081.7|7078.9|7072.7|7069.6|473
1702038300000|2023-12-08 12:25:00|7078.4|7074.6|7081.7|7078.9|7082.7|7079.2|7075.7|7072.6|366
1702038600000|2023-12-08 12:30:00|7082|7079.2|7090.7|7087.9|7093|7090.2|7077.7|7074.6|545
1702038900000|2023-12-08 12:35:00|7091|7087.2|7092.1|7089.3|7093.7|7090.3|7088|7085.2|481
1702039200000|2023-12-08 12:40:00|7092.4|7089.6|7095.7|7092.9|7097.1|7094.3|7088.7|7085.9|561
1702039500000|2023-12-08 12:45:00|7096.1|7092.3|7092.7|7089.9|7097.7|7094.9|7089.7|7086.3|396
1702039800000|2023-12-08 12:50:00|7093|7090.2|7088.1|7084.3|7093.9|7090.6|7082.7|7079.9|548
1702040100000|2023-12-08 12:55:00|7086.7|7083.9|7086.7|7083.9|7092.1|7088.9|7084.7|7081.6|351
1702040400000|2023-12-08 13:00:00|7088.7|7085.9|7113.4|7109.6|7119.4|7116.3|7087.2|7083.4|2550
1702040700000|2023-12-08 13:05:00|7112.1|7109.3|7114.7|7111.9|7123.1|7120.3|7112.1|7109.3|1570
1702041000000|2023-12-08 13:10:00|7115.1|7111.3|7110.1|7107.3|7120.7|7115.9|7101.7|7098.3|1714
1702041300000|2023-12-08 13:15:00|7110.4|7107.6|7102.7|7099.9|7115.4|7112.3|7100.7|7097.6|1192
1702041600000|2023-12-08 13:20:00|7103.1|7100.3|7098.4|7095.6|7108.1|7104.9|7096.7|7093.9|647
1702041900000|2023-12-08 13:25:00|7098.1|7095.3|7113.7|7109.9|7117.7|7113.9|7096.7|7093.6|1647
1702042200000|2023-12-08 13:30:00|7113.1|7110.3|7086.7|7083.9|7114.7|7111.6|7083.7|7080.6|2022
1702042500000|2023-12-08 13:35:00|7087.1|7083.3|7112.7|7109.9|7113.4|7110.6|7086.1|7082.9|1490
1702042800000|2023-12-08 13:40:00|7113.1|7109.3|7128.4|7124.6|7129.4|7126.6|7102.6|7099.3|2841
1702043100000|2023-12-08 13:45:00|7127.1|7124.3|7113.4|7110.6|7127.7|7124.9|7111.4|7108.6|1527
1702043400000|2023-12-08 13:50:00|7114.1|7110.3|7111.1|7108.3|7122.4|7118.6|7107.8|7104.3|689
1702043700000|2023-12-08 13:55:00|7111.4|7107.6|7093.1|7089.3|7118.4|7114.6|7089.8|7086.3|1504
1702044000000|2023-12-08 14:00:00|7092.4|7089.6|7104.8|7102|7107.1|7104.3|7079.8|7077|3235
1702044300000|2023-12-08 14:05:00|7105.8|7102.9|7113.8|7111|7120.1|7117|7097.8|7095|2178
1702044600000|2023-12-08 14:10:00|7113.4|7110.6|7081.4|7078.6|7114.8|7112|7079.4|7076.6|2284
1702044900000|2023-12-08 14:15:00|7081.1|7077.6|7070.4|7067.6|7092.1|7089|7063.9|7060.6|2467
1702045200000|2023-12-08 14:20:00|7071.1|7067.3|7092.1|7088.3|7092.1|7089.3|7070.4|7067.3|1226
1702045500000|2023-12-08 14:25:00|7091.1|7088|7086.8|7084|7097.8|7094.6|7081.4|7078.6|1005
1702045800000|2023-12-08 14:30:00|7087.4|7083.6|7088.1|7085.3|7091.8|7089|7068.8|7066|2920
1702046100000|2023-12-08 14:35:00|7087.4|7084.6|7085.1|7081.3|7100.4|7097.3|7081.8|7079|2190
1702046400000|2023-12-08 14:40:00|7084.7|7081.9|7083.4|7080.6|7098.4|7095.3|7079.8|7076.6|2182
1702046700000|2023-12-08 14:45:00|7083.8|7080|7091.4|7088.6|7092.8|7089.6|7075.4|7072.3|2317
1702047000000|2023-12-08 14:50:00|7090.4|7087.6|7080.4|7077.6|7092.4|7089.6|7069.1|7066.3|1672
1702047300000|2023-12-08 14:55:00|7080.8|7077|7091.4|7087.6|7095.6|7092.3|7079.8|7076.3|4307
1702047600000|2023-12-08 15:00:00|7092.4|7088.6|7117.1|7114.3|7143.1|7139.9|7090.9|7087.3|6165
1702047900000|2023-12-08 15:05:00|7116.1|7113.3|7140.1|7137.3|7143.2|7140.3|7113.1|7109.9|4157
1702048200000|2023-12-08 15:10:00|7140.4|7137.6|7131.8|7129|7142.8|7139.6|7118.8|7115.6|3111
1702048500000|2023-12-08 15:15:00|7132.8|7130|7135.8|7133|7140.4|7137.6|7127.8|7124.5|1631
1702048800000|2023-12-08 15:20:00|7136.1|7133.3|7149.1|7146.3|7151.4|7148.1|7127.4|7124.6|3261
1702049100000|2023-12-08 15:25:00|7150.1|7147.3|7162.1|7159.3|7176.8|7173.6|7149.1|7146.3|3947
1702049400000|2023-12-08 15:30:00|7163.1|7160.3|7168.1|7165.3|7173.4|7170.1|7159.1|7156.3|3212
1702049700000|2023-12-08 15:35:00|7168.4|7165.6|7162.4|7159.6|7172.1|7169|7143.8|7140.3|3455
1702050000000|2023-12-08 15:40:00|7162.8|7159|7147.8|7145|7163.4|7160.6|7145.8|7142.6|2285
1702050300000|2023-12-08 15:45:00|7147.4|7144.6|7150.4|7147.6|7153.8|7150.6|7143.1|7140|2058
1702050600000|2023-12-08 15:50:00|7150.8|7148|7162.4|7159.6|7162.8|7159.6|7149.1|7146.1|1612
1702050900000|2023-12-08 15:55:00|7162.1|7159.3|7128.8|7125|7163.4|7160.6|7125.1|7122.3|3534
1702051200000|2023-12-08 16:00:00|7128.4|7125.6|7138.8|7136|7144.8|7142|7126.8|7123.5|1748
1702051500000|2023-12-08 16:05:00|7139.4|7135.6|7148.5|7145.7|7149.8|7146.7|7133.8|7131|1370
1702051800000|2023-12-08 16:10:00|7148.8|7146|7141.1|7138.3|7156.1|7153|7135.8|7132.7|1699
1702052100000|2023-12-08 16:15:00|7141.5|7138.7|7131.5|7128.7|7142.8|7139.7|7124.8|7122|1795
1702052400000|2023-12-08 16:20:00|7131.8|7129|7124.8|7122|7144.8|7141.7|7118.8|7115.3|2098
1702052700000|2023-12-08 16:25:00|7125.1|7121.3|7132.1|7129.3|7143.1|7140.3|7122.8|7119.5|2881
1702053000000|2023-12-08 16:30:00|7132.5|7128.7|7131.5|7127.7|7139.1|7136.3|7125.1|7122.3|1964
1702053300000|2023-12-08 16:35:00|7130.8|7128|7116.5|7113.7|7135.8|7133|7116.5|7113.7|1270
1702053600000|2023-12-08 16:40:00|7116.8|7114|7108.1|7105.3|7121.1|7118|7100.5|7097.3|2367
1702053900000|2023-12-08 16:45:00|7109.1|7106.3|7116.8|7114|7119.3|7116|7103.5|7100.3|1411
1702054200000|2023-12-08 16:50:00|7117.8|7115|7114.1|7111.3|7119.6|7116.3|7108.1|7105.3|1183
1702054500000|2023-12-08 16:55:00|7113.8|7111|7123.5|7119.7|7127.2|7124|7110.8|7108|1155
1702054800000|2023-12-08 17:00:00|7123.1|7120.3|7123.2|7120.4|7126.2|7123.4|7111.5|7108.7|1559
1702055100000|2023-12-08 17:05:00|7122.8|7119|7107.5|7103.7|7123.2|7120.4|7104.5|7101.4|1430
1702055400000|2023-12-08 17:10:00|7107.2|7104.4|7097.5|7094.7|7108.8|7105|7093.8|7091|1508
1702055700000|2023-12-08 17:15:00|7098.2|7094.4|7109.8|7107|7110.5|7107.4|7097.2|7094.4|1573
1702056000000|2023-12-08 17:20:00|7110.2|7106.4|7102.5|7099.7|7113.8|7111|7097.5|7094.4|1333
1702056300000|2023-12-08 17:25:00|7101.8|7099|7112.5|7108.7|7114.8|7111.3|7098.5|7095.4|943
1702056600000|2023-12-08 17:30:00|7111.8|7109|7109.8|7107|7112.5|7109.7|7100.2|7097|710
1702056900000|2023-12-08 17:35:00|7109.5|7106.7|7081.8|7079|7111.8|7108.7|7080.8|7077.7|2490
1702057200000|2023-12-08 17:40:00|7081.5|7078.7|7074.2|7071.4|7085.8|7083|7072.5|7069.4|2039
1702057500000|2023-12-08 17:45:00|7074.5|7070.7|7087.9|7085.1|7088.5|7085.4|7072.5|7069.4|1777
1702057800000|2023-12-08 17:50:00|7088.2|7085.4|7089.5|7086.7|7095.5|7092.4|7083.9|7080.7|1363
1702058100000|2023-12-08 17:55:00|7088.9|7085.7|7088.5|7085.7|7094.5|7091.7|7085.2|7082.4|1250
1702058400000|2023-12-08 18:00:00|7087.5|7084.7|7097.2|7094.4|7099.9|7096.7|7082.9|7080.1|1590
1702058700000|2023-12-08 18:05:00|7096.9|7094.1|7088.2|7085.4|7102.2|7099.4|7087.8|7084.7|1286
1702059000000|2023-12-08 18:10:00|7088.5|7085.7|7111.8|7109|7112.2|7109.4|7088.2|7085|1468
1702059300000|2023-12-08 18:15:00|7111.5|7108.7|7118.8|7115|7122.2|7119.4|7109.8|7106.5|1738
1702059600000|2023-12-08 18:20:00|7118.3|7116|7121.8|7119|7131.8|7128.7|7117.8|7114.7|1464
1702059900000|2023-12-08 18:25:00|7121.5|7118.7|7108.2|7105.4|7126.2|7122.7|7107.2|7104.1|1066
1702060200000|2023-12-08 18:30:00|7107.9|7105.1|7127.9|7125.1|7131.5|7128.7|7107.2|7104.4|1526
1702060500000|2023-12-08 18:35:00|7128.2|7125.4|7125.9|7123.1|7132.5|7129.1|7120.9|7118.1|899
1702060800000|2023-12-08 18:40:00|7126.5|7123.7|7129.5|7125.7|7132.9|7129.7|7126.2|7123.1|1261
1702061100000|2023-12-08 18:45:00|7129.2|7126.4|7131.5|7128.7|7134.5|7131.4|7128.2|7125.1|1024
1702061400000|2023-12-08 18:50:00|7131.9|7129.1|7134.9|7132.1|7141.9|7138.7|7130.9|7127.7|1717
1702061700000|2023-12-08 18:55:00|7135.9|7133.1|7134.9|7132.1|7138.2|7135.1|7130.4|7127.1|963
1702062000000|2023-12-08 19:00:00|7134.5|7131.7|7127.2|7124.4|7135.9|7132.7|7122.2|7119.4|1457
1702062300000|2023-12-08 19:05:00|7127.5|7124.7|7120.9|7118.1|7137.2|7134.1|7120.2|7117.4|2096
1702062600000|2023-12-08 19:10:00|7121.9|7119.1|7138.9|7136.1|7140.2|7137.4|7120.9|7117.8|1798
1702062900000|2023-12-08 19:15:00|7138.6|7135.8|7138.6|7135.8|7144.6|7141.1|7134.9|7132.1|1545
1702063200000|2023-12-08 19:20:00|7138.9|7135.1|7134.2|7131.4|7142.6|7139.4|7132.9|7130.1|2026
1702063500000|2023-12-08 19:25:00|7134.9|7132.1|7129.9|7127.1|7151|7147.7|7129.2|7125.7|16056
1702063800000|2023-12-08 19:30:00|7130.2|7127.4|7135.9|7133.1|7137.9|7135.1|7129.9|7127.1|2892
1702064100000|2023-12-08 19:35:00|7136.2|7132.4|7135.5|7132.7|7136.9|7133.4|7132.2|7129.1|668
1702064400000|2023-12-08 19:40:00|7135.9|7133.1|7129.5|7126.7|7137|7133.4|7127.9|7124.7|562
1702064700000|2023-12-08 19:45:00|7129.9|7126.1|7137.5|7134.7|7138.3|7135.1|7128.2|7124.9|487
1702065000000|2023-12-08 19:50:00|7137.9|7135.1|7144.5|7140.7|7144.5|7141.7|7134.9|7131.7|860
1702065300000|2023-12-08 19:55:00|7144.2|7141.4|7143.9|7141.1|7145.9|7143.1|7140.9|7138.1|577
1702065600000|2023-12-08 20:00:00|7143.6|7140.8|7144.6|7141.8|7149.6|7146.1|7143.2|7140.1|610
1702065900000|2023-12-08 20:05:00|7144.9|7141.1|7147.6|7144.8|7151.4|7148.1|7144.6|7141.1|292
1702066200000|2023-12-08 20:10:00|7147.9|7145.1|7143.9|7141.1|7150.9|7148.1|7143.6|7140.8|941
1702066500000|2023-12-08 20:15:00|7143.6|7140.8|7134.9|7132.1|7146.6|7143.8|7134.6|7131.8|1441
1702066800000|2023-12-08 20:20:00|7134.6|7131.8|7135.9|7133.1|7140.6|7137.4|7134.6|7130.8|420
1702067100000|2023-12-08 20:25:00|7135.6|7132.8|7131.3|7127.5|7136.3|7133.1|7130.6|7127.3|379
1702067400000|2023-12-08 20:30:00|7130.9|7128.1|7132.6|7129.8|7136.7|7133.4|7129.9|7126.5|673
1702067700000|2023-12-08 20:35:00|7134.2|7131.4|7133.9|7131.1|7136.6|7133.5|7133.6|7130.5|253
1702068000000|2023-12-08 20:40:00|7133.6|7130.8|7135.6|7131.8|7135.6|7132.8|7131.3|7128.5|179
1702068300000|2023-12-08 20:45:00|7134.9|7132.1|7135.3|7131.5|7138.6|7135.5|7133.3|7130.5|295
1702068600000|2023-12-08 20:50:00|7135.6|7131.8|7136.6|7133.8|7136.6|7133.8|7133.3|7130.1|164
1702068900000|2023-12-08 20:55:00|7136.3|7133.5|7135.3|7131.5|7136.8|7133.5|7133.3|7130.5|557
1702069200000|2023-12-08 21:00:00|7134.3|7131.8|7136.6|7132.8|7137.8|7134.5|7134.3|7131.5|160
1702069500000|2023-12-08 21:05:00|7136.3|7132.5|7135.6|7132.8|7136.6|7133.8|7134.3|7130.5|232
1702069800000|2023-12-08 21:10:00|7135.3|7132.5|7137.6|7134.8|7138.3|7135.2|7135.3|7132.5|93
1702070100000|2023-12-08 21:15:00|7137.3|7134.5|7137.6|7134.8|7138.6|7135.8|7137.3|7133.8|84
1702070400000|2023-12-08 21:20:00|7137.3|7133.8|7141|7138.2|7143.6|7140.2|7137.3|7133.8|319
1702070700000|2023-12-08 21:25:00|7140.6|7136.8|7144.6|7140.8|7145.6|7142.2|7140|7136.7|198
1702071000000|2023-12-08 21:30:00|7144|7141.2|7150.3|7146.5|7153.3|7150.1|7143|7139.8|412
1702071300000|2023-12-08 21:35:00|7151|7147.2|7150.3|7147.5|7152.3|7149.1|7147|7144.2|170
1702071600000|2023-12-08 21:40:00|7150.6|7146.8|7152|7148.2|7152|7148.5|7148.9|7145.5|138
1702071900000|2023-12-08 21:45:00|7151.6|7147.8|7145.9|7143.1|7151.6|7147.8|7145.6|7142.5|94
1702072200000|2023-12-08 21:50:00|7144.9|7142.1|7144.9|7142.1|7146.9|7143.8|7144.6|7141.5|95
1702072500000|2023-12-08 21:55:00|7145.3|7141.5|7142.9|7139.1|7147.9|7143.8|7135.9|7132.1|266
1702249200000|2023-12-10 23:00:00|7124.6|7120.8|7127|7123.2|7142.3|7136.6|7110|7106.8|544
1702249500000|2023-12-10 23:05:00|7126.6|7123.8|7126.6|7122.8|7132|7128.2|7123.6|7120.2|187
1702249800000|2023-12-10 23:10:00|7126.3|7123.5|7124|7121.2|7131|7127.2|7123|7119.6|72
1702250100000|2023-12-10 23:15:00|7125.6|7121.8|7121|7118.2|7129.6|7125.8|7121|7118.2|64
1702250400000|2023-12-10 23:20:00|7121.3|7118.5|7123.6|7119.8|7125.4|7121.6|7120|7116.6|72
1702250700000|2023-12-10 23:25:00|7123.4|7119.6|7131|7128.2|7132.4|7128.6|7122.3|7117.1|64
1702251000000|2023-12-10 23:30:00|7132.4|7128.6|7138|7135.2|7138.6|7135.2|7131.6|7127.8|129
1702251300000|2023-12-10 23:35:00|7138.4|7134.6|7137|7134.2|7140.6|7137.2|7133|7130.2|111
1702251600000|2023-12-10 23:40:00|7137.4|7133.6|7136.6|7132.8|7138|7135.2|7135|7131.6|54
1702251900000|2023-12-10 23:45:00|7136.3|7133.5|7139.7|7135.9|7140.6|7137.8|7136|7132.8|87
1702252200000|2023-12-10 23:50:00|7140.4|7136.6|7140.3|7137.5|7141.7|7138.2|7138|7134.9|55
1702252500000|2023-12-10 23:55:00|7140.7|7137.9|7142.7|7138.9|7143.4|7140.2|7139.5|7136.2|51
1702252800000|2023-12-11 00:00:00|7142|7139.2|7142.7|7139.9|7144|7141.2|7140.7|7137.7|86
1702253100000|2023-12-11 00:05:00|7143.7|7141.6|7145|7142.2|7145.4|7142.2|7142.4|7138.9|74
1702253400000|2023-12-11 00:10:00|7144|7141.2|7144|7141.2|7144.4|7141.6|7142.7|7139.2|51
1702253700000|2023-12-11 00:15:00|7144.4|7140.6|7145|7142.2|7145.5|7142.6|7142|7138.6|110
1702254000000|2023-12-11 00:20:00|7145.4|7142.6|7153|7150.2|7155|7151.6|7144|7141.2|171
1702254300000|2023-12-11 00:25:00|7154|7150.9|7156|7153.2|7156.4|7153.6|7148|7144.9|185
1702254600000|2023-12-11 00:30:00|7156.4|7152.6|7164|7161.2|7164.4|7161.6|7153|7150.2|209
1702254900000|2023-12-11 00:35:00|7164.4|7160.6|7164.4|7161.6|7164.4|7161.6|7161|7157.9|142
1702255200000|2023-12-11 00:40:00|7164.8|7161|7164.4|7161.6|7164.8|7161.6|7161.9|7158.6|587
1702255500000|2023-12-11 00:45:00|7165.2|7162.4|7165.2|7161.4|7165.2|7162.4|7162.7|7159.6|152
1702255800000|2023-12-11 00:50:00|7164.8|7161|7164.8|7161|7167.2|7164|7162.8|7159.6|265
1702256100000|2023-12-11 00:55:00|7164.4|7160.6|7161.8|7159|7164.8|7161.6|7159.8|7156.6|128
1702256400000|2023-12-11 01:00:00|7162.4|7158.6|7169.1|7166.3|7169.1|7166.3|7160.8|7157.6|681
1702256700000|2023-12-11 01:05:00|7169.4|7165.6|7162.7|7158.9|7169.4|7165.6|7160.1|7156.9|327
1702257000000|2023-12-11 01:10:00|7163.1|7159.3|7159.7|7155.9|7163.4|7160.3|7154.1|7150.9|335
1702257300000|2023-12-11 01:15:00|7159.1|7156.3|7150.4|7146.6|7161.7|7158.6|7147.7|7143.9|344
1702257600000|2023-12-11 01:20:00|7150.1|7147.3|7150.1|7147.3|7155.4|7152.6|7145.8|7142.6|279
1702257900000|2023-12-11 01:25:00|7150.7|7146.9|7143.4|7139.6|7152.1|7148.6|7140.1|7136.9|191
1702258200000|2023-12-11 01:30:00|7143.7|7139.9|7149.1|7146.3|7150.4|7147.3|7142.4|7139.6|173
1702258500000|2023-12-11 01:35:00|7149.5|7145.7|7157.1|7154.3|7160.5|7157.3|7147.5|7144.7|195
1702258800000|2023-12-11 01:40:00|7157.5|7153.7|7163.5|7159.7|7168.5|7165|7156.8|7153.3|335
1702259100000|2023-12-11 01:45:00|7162.1|7159.3|7157.5|7153.7|7163.8|7160.7|7156.1|7153.3|271
1702259400000|2023-12-11 01:50:00|7157.1|7154.3|7154.5|7151.7|7165.2|7162|7154.1|7151|131
1702259700000|2023-12-11 01:55:00|7154.8|7151|7154.8|7152|7159.3|7155.7|7148.5|7145.7|195
1702260000000|2023-12-11 02:00:00|7155.5|7151.7|7159.7|7155.9|7161.5|7158.3|7149.8|7146.7|182
1702260300000|2023-12-11 02:05:00|7159.1|7156.3|7158.1|7155.3|7160.5|7157.3|7154.1|7150.7|103
1702260600000|2023-12-11 02:10:00|7158.7|7154.9|7165.1|7162.3|7166.6|7163.3|7158.1|7154.8|120
1702260900000|2023-12-11 02:15:00|7165.5|7162.7|7166.1|7163.3|7168.6|7165.3|7165.5|7161.9|88
1702261200000|2023-12-11 02:20:00|7166.3|7163.5|7166.1|7162.3|7167.7|7164.3|7163.9|7160.7|96
1702261500000|2023-12-11 02:25:00|7165.5|7162.7|7168.5|7164.7|7168.5|7164.7|7165.1|7161.7|51
1702261800000|2023-12-11 02:30:00|7167.9|7165.1|7164.5|7161.7|7168.5|7165.3|7163.1|7160.3|150
1702262100000|2023-12-11 02:35:00|7165.1|7161.3|7160.5|7157.7|7166.5|7163.3|7160.1|7156.9|115
1702262400000|2023-12-11 02:40:00|7161.5|7158.1|7164.1|7161.3|7164.5|7161.3|7160.1|7156.9|97
1702262700000|2023-12-11 02:45:00|7164.5|7161.7|7161.5|7157.7|7164.5|7161.7|7161.1|7157.7|61
1702263000000|2023-12-11 02:50:00|7160.1|7157.3|7161.1|7158.3|7163.5|7160.1|7158.1|7155.3|62
1702263300000|2023-12-11 02:55:00|7161.5|7157.7|7160.1|7157.3|7162.6|7159.3|7158.9|7155.9|86
1702263600000|2023-12-11 03:00:00|7160.5|7157.7|7160.7|7156.9|7163.5|7160.7|7159.1|7155.7|76
1702263900000|2023-12-11 03:05:00|7161.1|7158.3|7159.7|7155.9|7163.1|7160.3|7159.1|7155.7|97
1702264200000|2023-12-11 03:10:00|7159.1|7156.3|7160.1|7157.3|7161.1|7157.7|7158.7|7154.9|66
1702264500000|2023-12-11 03:15:00|7160.5|7156.7|7166.7|7162.9|7167.5|7164.3|7158.5|7155.7|133
1702264800000|2023-12-11 03:20:00|7166.1|7163.3|7171.1|7168.3|7171.9|7168.7|7164.1|7160.9|281
1702265100000|2023-12-11 03:25:00|7172.1|7168.9|7172.1|7169.3|7172.5|7169.7|7169.7|7166.9|100
1702265400000|2023-12-11 03:30:00|7170.5|7166.7|7170.1|7167.3|7172.5|7169.3|7169.5|7166.7|122
1702265700000|2023-12-11 03:35:00|7170.5|7167.7|7176.1|7173.3|7177.5|7174.7|7170.1|7167.3|474
1702266000000|2023-12-11 03:40:00|7176.5|7172.7|7176.9|7174.1|7177.9|7174.7|7175.5|7172.7|171
1702266300000|2023-12-11 03:45:00|7177.3|7173.5|7181.5|7178.7|7182.6|7179.7|7175.5|7172.1|581
1702266600000|2023-12-11 03:50:00|7181.1|7178.3|7179.1|7176.3|7184.9|7182.1|7177.9|7174.7|319
1702266900000|2023-12-11 03:55:00|7179.8|7176|7181.5|7177.7|7181.5|7178.7|7179.5|7176|63
1702267200000|2023-12-11 04:00:00|7180.5|7178.2|7180.5|7177.7|7181.5|7178.2|7178.5|7175.3|64
1702267500000|2023-12-11 04:05:00|7178.5|7175.7|7179.1|7176.3|7180.5|7177.7|7178.5|7175.3|94
1702267800000|2023-12-11 04:10:00|7178.9|7176.1|7177.5|7174.7|7178.9|7176.1|7176.5|7173.7|67
1702268100000|2023-12-11 04:15:00|7178.1|7174.3|7180.5|7176.7|7180.7|7177.4|7177.5|7174.3|76
1702268400000|2023-12-11 04:20:00|7180.2|7177.7|7179.2|7176.4|7180.5|7177.7|7178.5|7175.4|50
1702268700000|2023-12-11 04:25:00|7180.2|7176.7|7182.2|7179.4|7183.5|7180.4|7179.5|7176.4|104
1702269000000|2023-12-11 04:30:00|7182.5|7178.7|7181.2|7178.4|7182.7|7179.4|7179.2|7175.7|59
1702269300000|2023-12-11 04:35:00|7182.5|7178.7|7179.2|7176.4|7182.5|7179.7|7177.9|7174.4|66
1702269600000|2023-12-11 04:40:00|7179.5|7176.7|7182.2|7179.4|7182.5|7179.7|7178.5|7175.6|78
1702269900000|2023-12-11 04:45:00|7181.9|7179.1|7180.5|7176.7|7182.5|7179.4|7178|7174.7|93
1702270200000|2023-12-11 04:50:00|7179.9|7177.1|7180.2|7177.4|7180.5|7177.7|7177.8|7175|75
1702270500000|2023-12-11 04:55:00|7180.5|7176.4|7179.2|7176.4|7180.5|7177.4|7179.2|7176|18
1702270800000|2023-12-11 05:00:00|7179.5|7175.7|7181.2|7178.4|7181.5|7178.4|7178.2|7175.4|36
1702271100000|2023-12-11 05:05:00|7180.8|7178|7181.8|7179|7182.2|7179|7180.2|7177.4|54
1702271400000|2023-12-11 05:10:00|7182.2|7179.4|7183.6|7180.8|7185.6|7182.4|7181.8|7178|139
1702271700000|2023-12-11 05:15:00|7183.8|7181|7184.6|7181.8|7185.6|7181.8|7183.2|7180.4|57
1702272000000|2023-12-11 05:20:00|7185.2|7182.4|7186.6|7182.8|7186.6|7183.8|7184.9|7182|93
1702272300000|2023-12-11 05:25:00|7185.6|7182.4|7184.2|7181.4|7186.2|7183|7183.9|7180.8|142
1702272600000|2023-12-11 05:30:00|7184.8|7181|7188.2|7185.4|7191.6|7188.8|7184.8|7181|556
1702272900000|2023-12-11 05:35:00|7188.6|7184.8|7190.2|7187.4|7191.3|7188|7187.2|7184.4|168
1702273200000|2023-12-11 05:40:00|7190.8|7187|7189.2|7186.4|7191.6|7188.1|7189.2|7186|69
1702273500000|2023-12-11 05:45:00|7189.6|7185.8|7187.2|7184.4|7189.6|7186.4|7182.2|7179|174
1702273800000|2023-12-11 05:50:00|7188.2|7184|7185.2|7182.4|7189.2|7186|7185.2|7182|133
1702274100000|2023-12-11 05:55:00|7186.2|7183.4|7192.2|7189.4|7193.6|7190.4|7186.2|7183.4|251
1702274400000|2023-12-11 06:00:00|7192.8|7189|7194.2|7191.4|7194.7|7191.8|7191.6|7188.4|195
1702274700000|2023-12-11 06:05:00|7194.6|7190.8|7192.2|7189.4|7195.6|7192.8|7191.2|7188|185
1702275000000|2023-12-11 06:10:00|7192.6|7189.8|7194.6|7190.8|7194.6|7191.4|7191.6|7188.4|71
1702275300000|2023-12-11 06:15:00|7194|7191.2|7195.2|7192.4|7195.6|7192.4|7193.2|7190.4|60
1702275600000|2023-12-11 06:20:00|7194.8|7192|7192.2|7189.4|7195.6|7192.8|7192.2|7189.3|101
1702275900000|2023-12-11 06:25:00|7192.6|7188.8|7194.2|7191.4|7196.2|7193|7191.8|7188.8|115
1702276200000|2023-12-11 06:30:00|7194.6|7190.8|7191.2|7188.4|7195.6|7192.3|7191.2|7188|64
1702276500000|2023-12-11 06:35:00|7190.8|7188|7190.2|7187.4|7192.2|7188.8|7187.8|7185|179
1702276800000|2023-12-11 06:40:00|7190.5|7187.7|7192.2|7189.4|7193.2|7190.4|7190.5|7187.7|64
1702277100000|2023-12-11 06:45:00|7191.8|7189|7190.2|7187.4|7193.2|7190|7189.2|7186|70
1702277400000|2023-12-11 06:50:00|7189.7|7186.4|7191.2|7188.4|7192.2|7189.4|7189.2|7185.7|58
1702277700000|2023-12-11 06:55:00|7190.8|7188|7196.2|7193.4|7198.6|7195.8|7190.3|7187|303
1702278000000|2023-12-11 07:00:00|7195.8|7193|7192.8|7189|7197.2|7194|7192.2|7188.9|217
1702278300000|2023-12-11 07:05:00|7192.5|7189.7|7192.2|7189.4|7195.6|7192.4|7192.2|7189|126
1702278600000|2023-12-11 07:10:00|7192.9|7189.1|7193.9|7190.1|7197.9|7195.1|7192.2|7189.1|330
1702278900000|2023-12-11 07:15:00|7193.2|7190.4|7194.6|7191.8|7196.6|7193.4|7192.2|7189.4|177
1702279200000|2023-12-11 07:20:00|7194.2|7191.4|7192.2|7189.4|7195.2|7192.4|7191.6|7188.4|87
1702279500000|2023-12-11 07:25:00|7192.6|7189.8|7186.2|7183.4|7193.6|7189.8|7186.2|7183.4|299
1702279800000|2023-12-11 07:30:00|7186.9|7183.1|7188.2|7185.4|7191.2|7188.1|7184.2|7181.1|317
1702280100000|2023-12-11 07:35:00|7188.6|7185.8|7186.9|7183.1|7189.6|7186.4|7186.2|7182.8|152
1702280400000|2023-12-11 07:40:00|7187.2|7184.1|7186.2|7183.4|7187.2|7184.4|7182.2|7179.1|293
1702280700000|2023-12-11 07:45:00|7186.6|7183.8|7188.2|7185.4|7194.2|7191.1|7186.6|7183.8|241
1702281000000|2023-12-11 07:50:00|7188.9|7185.1|7182.3|7179.5|7190.6|7187.8|7181.9|7178.5|165
1702281300000|2023-12-11 07:55:00|7182.6|7179.8|7184.3|7181.5|7188.6|7185.8|7181.3|7178.1|187
1702281600000|2023-12-11 08:00:00|7184.9|7181.1|7186.9|7184.1|7188.6|7185.5|7180.3|7176.8|680
1702281900000|2023-12-11 08:05:00|7186.5|7183.7|7179|7176.2|7187.3|7184.1|7177.4|7174.2|563
1702282200000|2023-12-11 08:10:00|7178.6|7175.8|7183.6|7180.8|7187.4|7184.2|7177.4|7174.2|472
1702282500000|2023-12-11 08:15:00|7184|7181.2|7193.3|7190.5|7196.6|7193.5|7182|7178.8|698
1702282800000|2023-12-11 08:20:00|7193.6|7189.8|7191.3|7188.5|7195.6|7192.5|7187.3|7184.5|501
1702283100000|2023-12-11 08:25:00|7191.9|7188.1|7174.3|7171.5|7194|7191.2|7174.3|7171.1|882
1702283400000|2023-12-11 08:30:00|7173.9|7171.1|7157|7154.2|7178.3|7175.5|7153|7149.8|1365
1702283700000|2023-12-11 08:35:00|7157.7|7154.9|7150|7147.2|7160.5|7157.2|7146.4|7143.6|1036
1702284000000|2023-12-11 08:40:00|7150.7|7147.9|7158|7155.2|7160.4|7157.2|7149.4|7146.6|659
1702284300000|2023-12-11 08:45:00|7158.4|7154.6|7165|7162.2|7167.4|7164.6|7155|7151.9|450
1702284600000|2023-12-11 08:50:00|7165.7|7161.9|7169.4|7166.6|7171.4|7168.2|7160|7157.2|293
1702284900000|2023-12-11 08:55:00|7169|7166.2|7164.4|7160.6|7170.4|7167.6|7162.8|7159.5|403
1702285200000|2023-12-11 09:00:00|7164.7|7160.9|7149.8|7146|7165.4|7162.2|7142.6|7139|1235
1702285500000|2023-12-11 09:05:00|7150.2|7146.4|7153.2|7150.4|7155.8|7152.5|7147.8|7144.6|481
1702285800000|2023-12-11 09:10:00|7152.8|7150|7141.8|7139|7155.2|7152|7136.8|7133.4|606
1702286100000|2023-12-11 09:15:00|7142.2|7138.4|7146.2|7143.4|7150.6|7147.4|7138.8|7136|437
1702286400000|2023-12-11 09:20:00|7145.2|7142.4|7142.2|7139.4|7149.2|7145.8|7140.8|7138|570
1702286700000|2023-12-11 09:25:00|7141.8|7139|7141.8|7139|7152.2|7149|7140.2|7137|536
1702287000000|2023-12-11 09:30:00|7141.6|7138.8|7134.6|7131.8|7142.2|7138.8|7133.2|7130|582
1702287300000|2023-12-11 09:35:00|7133.8|7131|7127.6|7124.8|7138.2|7135|7123|7119.8|899
1702287600000|2023-12-11 09:40:00|7128|7125.2|7118|7115.2|7133|7130.2|7117.2|7114.2|735
1702287900000|2023-12-11 09:45:00|7119|7115.8|7109|7106.2|7121.6|7118.8|7107.6|7104.2|1106
1702288200000|2023-12-11 09:50:00|7109.6|7105.8|7105|7102.2|7113|7110.2|7102.6|7099.8|1049
1702288500000|2023-12-11 09:55:00|7106|7102.6|7101|7098.2|7107|7104.2|7100|7096.8|483
1702288800000|2023-12-11 10:00:00|7101.4|7097.6|7096|7093.2|7101.4|7098.1|7091.6|7088.8|889
1702289100000|2023-12-11 10:05:00|7095|7092.2|7108|7104.2|7108|7104.6|7091.4|7087.9|1397
1702289400000|2023-12-11 10:10:00|7107.4|7104.6|7104.6|7101.8|7109|7106.2|7102.2|7099.4|535
1702289700000|2023-12-11 10:15:00|7105|7101.2|7105|7101.2|7109|7105.8|7101.2|7098.2|438
1702290000000|2023-12-11 10:20:00|7104.6|7101.8|7112|7109.2|7116|7112.8|7102|7099.2|566
1702290300000|2023-12-11 10:25:00|7111.6|7108.8|7100|7097.2|7112.6|7109.4|7099|7095.8|433
1702290600000|2023-12-11 10:30:00|7100.6|7096.8|7088|7085.2|7104|7100.8|7085|7082.2|919
1702290900000|2023-12-11 10:35:00|7087.6|7084.8|7085|7082.2|7089|7085.8|7081.6|7078.2|606
1702291200000|2023-12-11 10:40:00|7085.2|7082.4|7085.6|7081.8|7089.1|7086.2|7084.6|7081.2|434
1702291500000|2023-12-11 10:45:00|7085|7082.2|7083|7080.2|7090|7087.2|7083|7080.2|387
1702291800000|2023-12-11 10:50:00|7082.2|7079.4|7081|7078.2|7091.2|7088.4|7080.6|7077.8|525
1702292100000|2023-12-11 10:55:00|7080.6|7077.8|7078|7075.2|7085|7081.6|7076.6|7073.2|736
1702292400000|2023-12-11 11:00:00|7078.6|7074.8|7061|7057.2|7079|7075.2|7056|7053.2|1480
1702292700000|2023-12-11 11:05:00|7060.4|7057.6|7059.4|7056.6|7066.4|7062.8|7057.2|7054|995
1702293000000|2023-12-11 11:10:00|7060.8|7057|7070.4|7067.6|7073.8|7070.6|7059.8|7056.6|508
1702293300000|2023-12-11 11:15:00|7070|7067.2|7066.4|7063.6|7070|7067.2|7064|7060.6|321
1702293600000|2023-12-11 11:20:00|7066|7063.2|7061.4|7058.6|7066.4|7063.6|7060.4|7057.6|607
1702293900000|2023-12-11 11:25:00|7061.8|7058|7070.3|7066.5|7072|7069.2|7059.4|7056.6|425
1702294200000|2023-12-11 11:30:00|7069.6|7066.8|7073.3|7069.5|7074|7070.8|7068.6|7065.5|268
1702294500000|2023-12-11 11:35:00|7072.6|7069.8|7073.7|7070.9|7088.3|7084.9|7072.3|7069.5|701
1702294800000|2023-12-11 11:40:00|7073.9|7071.1|7083.2|7079.4|7083.7|7080.9|7073.7|7070.5|282
1702295100000|2023-12-11 11:45:00|7083.3|7079.5|7084.3|7080.5|7089.3|7086.1|7081.9|7079.1|362
1702295400000|2023-12-11 11:50:00|7083.7|7080.9|7095.9|7093.1|7096.9|7094.1|7082.9|7079.7|733
1702295700000|2023-12-11 11:55:00|7096.3|7092.5|7101.5|7098.7|7102.5|7099.7|7094.9|7091.7|484
1702296000000|2023-12-11 12:00:00|7101.1|7098.3|7105.5|7102.7|7110.5|7107.3|7101.1|7097.9|708
1702296300000|2023-12-11 12:05:00|7106.1|7102.3|7107.9|7105.1|7109.9|7106.7|7104.1|7101.3|317
1702296600000|2023-12-11 12:10:00|7108.5|7104.7|7105.1|7102.3|7112.9|7110.1|7104.9|7101.5|418
1702296900000|2023-12-11 12:15:00|7105.9|7103.1|7103.9|7100.1|7111.3|7108.1|7103.3|7100.1|310
1702297200000|2023-12-11 12:20:00|7103.3|7100.5|7091.9|7089.1|7104.3|7101.5|7088.5|7085.5|586
1702297500000|2023-12-11 12:25:00|7091.5|7088.7|7095.9|7093.1|7096.7|7093.9|7086.3|7083.1|406
1702297800000|2023-12-11 12:30:00|7096.3|7092.5|7094.5|7090.7|7097.3|7094.1|7089.9|7087.1|288
1702298100000|2023-12-11 12:35:00|7094.1|7091.3|7103.9|7101.1|7105.3|7102.1|7094.1|7091.3|461
1702298400000|2023-12-11 12:40:00|7104.5|7100.7|7126.8|7124|7130.8|7128|7103.9|7100.6|1102
1702298700000|2023-12-11 12:45:00|7127|7124.2|7123.8|7120|7130.5|7127.4|7123.2|7119.9|470
1702299000000|2023-12-11 12:50:00|7123.2|7120.4|7128.8|7125|7128.8|7125.4|7119.2|7116|665
1702299300000|2023-12-11 12:55:00|7129.2|7126|7132.2|7129.4|7136.2|7133.4|7129.2|7126|577
1702299600000|2023-12-11 13:00:00|7132.5|7128.7|7137.2|7134.4|7141.2|7138.4|7122.5|7119.4|1592
1702299900000|2023-12-11 13:05:00|7137.4|7134.6|7138.5|7134.7|7152.2|7149.4|7137.4|7134.4|1290
1702300200000|2023-12-11 13:10:00|7138.2|7135.4|7139.6|7136.8|7142.8|7140|7128.6|7125.4|875
1702300500000|2023-12-11 13:15:00|7140.8|7138|7143.6|7140.8|7148.2|7144.8|7139.6|7136.4|762
1702300800000|2023-12-11 13:20:00|7143.2|7140.4|7140.2|7137.4|7146.6|7143.8|7139.2|7136|585
1702301100000|2023-12-11 13:25:00|7140.6|7136.8|7136.6|7133.8|7146.6|7143.1|7134.6|7131.4|728
1702301400000|2023-12-11 13:30:00|7136.9|7133.1|7133.2|7130.4|7138.2|7135|7127.6|7124.3|993
1702301700000|2023-12-11 13:35:00|7132.6|7129.4|7135.6|7132.8|7144.8|7142|7131.6|7128.8|749
1702302000000|2023-12-11 13:40:00|7135.2|7132.4|7143.2|7140.4|7145.2|7142|7135.2|7132.4|580
1702302300000|2023-12-11 13:45:00|7142.6|7139.8|7145.8|7143|7150.8|7147.6|7136.8|7134|1207
1702302600000|2023-12-11 13:50:00|7145.2|7142|7126.2|7123.4|7148.8|7145.6|7124.6|7121.4|1860
1702302900000|2023-12-11 13:55:00|7126.6|7122.8|7119|7116.2|7131.7|7128.4|7119|7115.5|1463
1702303200000|2023-12-11 14:00:00|7119.6|7115.8|7132.2|7129.4|7135|7132.2|7098|7094.5|3405
1702303500000|2023-12-11 14:05:00|7132.8|7129|7130.2|7127.4|7135.2|7132|7124.2|7121|1149
1702303800000|2023-12-11 14:10:00|7130.8|7127|7137.8|7135|7143.2|7140.4|7121.6|7118.4|1983
1702304100000|2023-12-11 14:15:00|7137.4|7134|7138.8|7135|7141.6|7138.8|7125.4|7122.1|1697
1702304400000|2023-12-11 14:20:00|7138.4|7135.6|7143.6|7140.8|7148.2|7145.4|7132.6|7129.4|1249
1702304700000|2023-12-11 14:25:00|7142.6|7139.8|7134.2|7131.4|7144.6|7141.2|7133.6|7130.4|682
1702305000000|2023-12-11 14:30:00|7134|7131.2|7107.7|7104.9|7134|7131.2|7100.2|7096.9|4477
1702305300000|2023-12-11 14:35:00|7107.3|7104.5|7113|7110.2|7128.7|7125.6|7105.7|7102.3|1984
1702305600000|2023-12-11 14:40:00|7113.4|7109.6|7135|7132.2|7135.4|7132.2|7112|7108.8|1319
1702305900000|2023-12-11 14:45:00|7136|7133.2|7143.4|7139.6|7157.6|7154.8|7136|7133.2|2252
1702306200000|2023-12-11 14:50:00|7142.8|7140|7135|7132.2|7142.8|7140|7128.8|7125.6|3036
1702306500000|2023-12-11 14:55:00|7134.6|7131.8|7137.1|7133.3|7142.8|7140|7131|7127.8|1299
1702306800000|2023-12-11 15:00:00|7136.5|7133.7|7115.8|7113|7137.1|7133.7|7111.4|7108|2006
1702307100000|2023-12-11 15:05:00|7116.4|7112.6|7137.8|7135|7142.8|7140|7114.8|7112|1471
1702307400000|2023-12-11 15:10:00|7138.1|7134.3|7130.2|7127.4|7138.1|7135|7121.8|7119|1407
1702307700000|2023-12-11 15:15:00|7130.4|7127.6|7131.8|7128|7137.4|7134.6|7126.8|7124|1156
1702308000000|2023-12-11 15:20:00|7131.2|7128.4|7125.2|7122.4|7132.8|7130|7120.8|7118|957
1702308300000|2023-12-11 15:25:00|7125.4|7122.6|7120.2|7117.4|7128.2|7124.7|7110.2|7107.4|1431
1702308600000|2023-12-11 15:30:00|7120.8|7117|7132.2|7129.4|7133.2|7129.7|7117.5|7114|1000
1702308900000|2023-12-11 15:35:00|7132.4|7129.6|7121.2|7117.4|7138.3|7135|7118.2|7115|1268
1702309200000|2023-12-11 15:40:00|7120.6|7117.8|7138.2|7134.4|7140.2|7137|7119.2|7116.4|1433
1702309500000|2023-12-11 15:45:00|7137.8|7135|7133.2|7129.4|7139.8|7136.4|7127.8|7124.9|952
1702309800000|2023-12-11 15:50:00|7132.6|7129.8|7127.8|7124|7136.2|7133.4|7117.7|7114.4|1336
1702310100000|2023-12-11 15:55:00|7127.4|7123.6|7123.6|7119.8|7130.4|7127|7112.7|7109.4|2594
1702310400000|2023-12-11 16:00:00|7123.2|7120.4|7132|7129.2|7134.4|7131.2|7114|7111.2|1599
1702310700000|2023-12-11 16:05:00|7133.4|7129.6|7120|7117.2|7134.4|7131.2|7113.4|7110.2|1634
1702311000000|2023-12-11 16:10:00|7120.4|7116.6|7123|7120.2|7133.4|7130.2|7118.4|7115.2|1390
1702311300000|2023-12-11 16:15:00|7123.3|7120.5|7095.4|7092.6|7127.6|7124.8|7077.4|7074.6|5381
1702311600000|2023-12-11 16:20:00|7094.4|7091.6|7097.8|7095|7110.4|7107.6|7087.8|7084.2|2251
1702311900000|2023-12-11 16:25:00|7097.6|7094.8|7107.8|7105|7121.8|7119|7094.2|7091|2856
1702312200000|2023-12-11 16:30:00|7107.2|7104.4|7105.2|7102.4|7111.4|7108.6|7085.2|7082|2141
1702312500000|2023-12-11 16:35:00|7104.8|7102|7121|7118.2|7123.4|7119.9|7098.5|7095.2|1335
1702312800000|2023-12-11 16:40:00|7121.3|7118.5|7122.4|7119.6|7134.2|7131.2|7118.4|7115.2|2452
1702313100000|2023-12-11 16:45:00|7122.7|7119.9|7150|7147.2|7153.4|7150.2|7122|7119.2|2494
1702313400000|2023-12-11 16:50:00|7151.4|7147.6|7140|7137.2|7152|7148.9|7133.4|7130.2|1512
1702313700000|2023-12-11 16:55:00|7140.4|7137.6|7132.1|7129.3|7142.4|7139.6|7130.1|7127.3|1115
1702314000000|2023-12-11 17:00:00|7132.4|7129.6|7128.4|7124.6|7136.4|7133|7123.1|7119.9|1258
1702314300000|2023-12-11 17:05:00|7127.4|7124.3|7111.8|7109|7128.4|7125.1|7109.8|7107|2510
1702314600000|2023-12-11 17:10:00|7111.2|7108.4|7105.8|7103|7115.4|7112.1|7102.8|7100|2167
1702314900000|2023-12-11 17:15:00|7106.4|7102.6|7091.4|7088.6|7106.4|7103.6|7089.1|7085.9|3053
1702315200000|2023-12-11 17:20:00|7091.1|7088.3|7082.8|7079|7091.1|7088.3|7079.1|7076.3|3495
1702315500000|2023-12-11 17:25:00|7082.2|7079.4|7084.8|7082|7090.8|7088|7077.5|7074.7|2006
1702315800000|2023-12-11 17:30:00|7083.8|7081|7105.1|7102.3|7115.5|7112.3|7081.8|7078.7|1985
1702316100000|2023-12-11 17:35:00|7105.7|7101.9|7119.5|7116.7|7126.5|7123.3|7104.1|7101.3|1853
1702316400000|2023-12-11 17:40:00|7118.5|7115.7|7124.5|7121.7|7126.5|7123.7|7109.5|7106.7|972
1702316700000|2023-12-11 17:45:00|7125.1|7121.3|7123.5|7119.7|7127.5|7124.3|7116.5|7113.7|994
1702317000000|2023-12-11 17:50:00|7122.8|7120|7130.1|7127.3|7133.5|7130.3|7122.1|7119.3|1002
1702317300000|2023-12-11 17:55:00|7130.3|7127.5|7141.1|7138.3|7146.5|7143.7|7128.7|7125.9|1339
1702317600000|2023-12-11 18:00:00|7141.5|7138.7|7162.7|7159.9|7163.1|7160.3|7140.1|7137.3|2225
1702317900000|2023-12-11 18:05:00|7163.1|7159.3|7184.1|7181.3|7186.7|7183.7|7149.5|7146.7|2306
1702318200000|2023-12-11 18:10:00|7184.7|7181.9|7183.1|7180.3|7185.7|7182.4|7174.1|7170.7|1319
1702318500000|2023-12-11 18:15:00|7184.1|7181.9|7185.7|7181.9|7189.5|7186.7|7180.1|7177.3|1318
1702318800000|2023-12-11 18:20:00|7185.5|7182.7|7180.1|7177.3|7189.1|7185.7|7173.5|7170.7|1486
1702319100000|2023-12-11 18:25:00|7180.7|7176.9|7167.5|7163.7|7181.5|7178.7|7161.3|7158.1|1676
1702319400000|2023-12-11 18:30:00|7167.1|7164.3|7168.1|7165.3|7174.5|7171.7|7165.5|7162.3|876
1702319700000|2023-12-11 18:35:00|7168.5|7164.7|7173.1|7170.3|7180.1|7176.7|7162.9|7159.2|982
1702320000000|2023-12-11 18:40:00|7173.5|7170.7|7171.5|7168.7|7177.5|7174.3|7168.7|7165.7|1279
1702320300000|2023-12-11 18:45:00|7171.1|7168.3|7175.5|7172.7|7177.1|7173.9|7166.5|7163.7|1043
1702320600000|2023-12-11 18:50:00|7175.1|7172.3|7171.5|7168.7|7177.5|7174.7|7166.1|7163.2|1487
1702320900000|2023-12-11 18:55:00|7172.1|7169.3|7181.5|7178.7|7183.1|7179.9|7169.5|7166.7|2025
1702321200000|2023-12-11 19:00:00|7181.1|7178.3|7177.1|7174.3|7190.7|7187.9|7177.1|7173.9|1566
1702321500000|2023-12-11 19:05:00|7176.7|7173.9|7156.1|7153.3|7178.1|7174.9|7155.1|7151.9|4243
1702321800000|2023-12-11 19:10:00|7155.7|7152.9|7140.8|7138|7163.4|7160.3|7137.6|7134.8|3543
1702322100000|2023-12-11 19:15:00|7141.4|7137.6|7155.4|7152.6|7158.4|7155.6|7139.8|7136.6|4254
1702322400000|2023-12-11 19:20:00|7155.8|7153|7142.4|7139.6|7160.8|7158|7138.8|7135.6|1855
1702322700000|2023-12-11 19:25:00|7142.8|7139|7151.5|7148.7|7159.9|7157.1|7141.1|7138.3|12181
1702323000000|2023-12-11 19:30:00|7150.5|7147.7|7147.9|7145.1|7155.1|7151.9|7145.5|7142.7|3329
1702323300000|2023-12-11 19:35:00|7148.1|7145.3|7156.5|7153.7|7157.5|7153.7|7147.5|7144.7|1546
1702323600000|2023-12-11 19:40:00|7157.1|7153.3|7153.3|7150.5|7157.9|7154.5|7152.3|7149.5|2123
1702323900000|2023-12-11 19:45:00|7153.5|7150.7|7152.9|7150.1|7156.3|7153.5|7151.9|7149.1|744
1702324200000|2023-12-11 19:50:00|7153.5|7150.7|7154.5|7151.7|7156.5|7153.7|7150.5|7147.7|627
1702324500000|2023-12-11 19:55:00|7155.1|7152.3|7155.1|7152.3|7156.1|7152.7|7152.5|7149.1|481
1702324800000|2023-12-11 20:00:00|7155.5|7151.7|7151.5|7148.7|7156.5|7153.7|7150.5|7147.7|500
1702325100000|2023-12-11 20:05:00|7151.9|7148.1|7153.9|7150.1|7153.9|7151.1|7150.5|7147.3|237
1702325400000|2023-12-11 20:10:00|7154.3|7151.5|7156.3|7153.5|7157.3|7153.7|7154.3|7151.1|239
1702325700000|2023-12-11 20:15:00|7156.9|7153.1|7158.5|7155.7|7160.3|7157.5|7156.3|7153.1|228
1702326000000|2023-12-11 20:20:00|7158.9|7155.1|7160.9|7158.1|7161.3|7158.5|7157.3|7154.5|741
1702326300000|2023-12-11 20:25:00|7161.3|7158.5|7160.9|7158.1|7161.9|7159.1|7160.5|7157.5|133
1702326600000|2023-12-11 20:30:00|7160.5|7157.7|7160.9|7158.1|7161.5|7158.5|7158.9|7156.1|152
1702326900000|2023-12-11 20:35:00|7161.5|7157.7|7163.6|7160.8|7164.9|7161.7|7161.5|7157.7|258
1702327200000|2023-12-11 20:40:00|7163.3|7160.5|7167.9|7165.1|7168.9|7165.8|7162.9|7159.8|213
1702327500000|2023-12-11 20:45:00|7167.6|7164.8|7166.9|7163.1|7168.9|7165.8|7165.6|7162.4|147
1702327800000|2023-12-11 20:50:00|7166.3|7163.5|7166.9|7163.1|7167.3|7164.5|7164.6|7161.8|149
1702328100000|2023-12-11 20:55:00|7166.6|7163.8|7165.6|7162.8|7169.9|7166.5|7164.9|7161.8|538
1702328400000|2023-12-11 21:00:00|7165.9|7162.1|7167.6|7163.8|7169|7166.2|7164.6|7161.1|127
1702328700000|2023-12-11 21:05:00|7167|7164.2|7162|7158.2|7168|7164.8|7161|7157.8|196
1702329000000|2023-12-11 21:10:00|7161.6|7158.8|7161.6|7158.8|7163|7159.8|7161.3|7158|50
1702329300000|2023-12-11 21:15:00|7162|7159.2|7160.6|7157.8|7162|7159.2|7160.3|7157.2|119
1702329600000|2023-12-11 21:20:00|7161|7158.2|7161.6|7158.8|7164|7160.8|7160.6|7157.2|91
1702329900000|2023-12-11 21:25:00|7162|7159.2|7161.6|7158.8|7163|7159.2|7161.6|7158.4|31
1702330200000|2023-12-11 21:30:00|7161.4|7158.6|7160.6|7157.8|7163|7159.8|7160.4|7157.6|98
1702330500000|2023-12-11 21:35:00|7161.2|7157.4|7162.6|7159.8|7163|7159.8|7161.2|7157.4|56
1702330800000|2023-12-11 21:40:00|7162.4|7159.6|7161.6|7158.8|7162.4|7159.6|7159.6|7156.8|460
1702331100000|2023-12-11 21:45:00|7162.2|7158.4|7159.2|7156.4|7162.6|7159.8|7158.6|7155.4|605
1702331400000|2023-12-11 21:50:00|7159.6|7155.8|7158.2|7154.4|7159.6|7156.2|7156.8|7153|76
1702331700000|2023-12-11 21:55:00|7157.8|7155|7160.2|7156.4|7162.2|7159|7157.8|7154.6|100
1702335600000|2023-12-11 23:00:00|7164.2|7160.4|7162.2|7159.4|7164.2|7160.8|7160.2|7156.8|171
1702335900000|2023-12-11 23:05:00|7162.8|7159|7158.2|7155.4|7163.6|7160.4|7158.2|7155|57
1702336200000|2023-12-11 23:10:00|7158.8|7155|7157.2|7153.4|7159.6|7156.8|7156.6|7153.4|28
1702336500000|2023-12-11 23:15:00|7156.9|7154.1|7157.2|7154.4|7158|7154.8|7156.2|7153.1|12
1702336800000|2023-12-11 23:20:00|7157.9|7154.1|7159.2|7156.4|7159.6|7156.8|7157.9|7154.1|11
1702337100000|2023-12-11 23:25:00|7159.6|7155.8|7159.2|7156.4|7159.6|7156.4|7157.2|7154.4|22
1702337400000|2023-12-11 23:30:00|7159.6|7155.8|7158.3|7155.5|7159.6|7155.8|7158.2|7155.1|16
1702337700000|2023-12-11 23:35:00|7158.9|7155.1|7159.3|7155.5|7159.3|7155.8|7158.3|7155|64
1702338000000|2023-12-11 23:40:00|7158.9|7156.1|7160.6|7157.8|7160.6|7157.8|7158.6|7155.5|18
1702338300000|2023-12-11 23:45:00|7160.9|7158.1|7160.3|7157.5|7161.6|7158.8|7160.3|7157.5|8
1702338600000|2023-12-11 23:50:00|7160.7|7157.9|7162.3|7158.5|7162.3|7159.1|7160.7|7157.5|8
1702338900000|2023-12-11 23:55:00|7161.7|7158.9|7161.7|7157.9|7162.3|7158.9|7160.3|7157.1|56
1702339200000|2023-12-12 00:00:00|7161.3|7158.5|7161.3|7158.5|7162.3|7159.5|7161.3|7157.9|39
1702339500000|2023-12-12 00:05:00|7161.5|7158.7|7161.4|7158.6|7162.3|7159.1|7160.3|7157.5|63
1702339800000|2023-12-12 00:10:00|7162.1|7158.3|7160.7|7157.9|7162.4|7159.3|7160.7|7157.9|30
1702340100000|2023-12-12 00:15:00|7160.1|7157.3|7159.1|7156.3|7160.1|7157.3|7158.7|7155.9|25
1702340400000|2023-12-12 00:20:00|7159.4|7156.6|7163.1|7160.3|7164.4|7161.3|7158.4|7155.3|103
1702340700000|2023-12-12 00:25:00|7163.5|7159.7|7162.5|7158.7|7164.1|7161.3|7162|7158.3|36
1702341000000|2023-12-12 00:30:00|7162.1|7158.3|7161.5|7158.7|7162.8|7159.7|7161.1|7157.7|43
1702341300000|2023-12-12 00:35:00|7161.1|7157.7|7161.5|7158.7|7162.5|7159|7160.8|7157.3|50
1702341600000|2023-12-12 00:40:00|7161.8|7158|7163.5|7159.7|7164.1|7160.8|7161.1|7157.7|106
1702341900000|2023-12-12 00:45:00|7163.1|7160.3|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|31
1702342200000|2023-12-12 00:50:00|7161.5|7158.7|7162.5|7159.7|7163|7159.7|7161.5|7158.7|47
1702342500000|2023-12-12 00:55:00|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|20
1702342800000|2023-12-12 01:00:00|7162.5|7159.7|7152.5|7149.7|7167.5|7163.9|7151.5|7148.2|480
1702343100000|2023-12-12 01:05:00|7153.1|7148.7|7152.5|7149.7|7154.5|7151.1|7148.9|7145.7|239
1702343400000|2023-12-12 01:10:00|7152.9|7149.1|7161.5|7157.7|7161.5|7158.7|7151.5|7148.7|175
1702343700000|2023-12-12 01:15:00|7161.1|7158.3|7165.5|7161.7|7167.5|7163.7|7155.1|7152.3|173
1702344000000|2023-12-12 01:20:00|7165.1|7162.3|7169.1|7165.3|7171.5|7168.3|7165.1|7162.3|168
1702344300000|2023-12-12 01:25:00|7168.5|7165.7|7162.1|7159.3|7169.5|7166.3|7162.1|7158.3|123
1702344600000|2023-12-12 01:30:00|7162.5|7159.7|7153.1|7150.3|7163.5|7160.3|7151.1|7148.3|173
1702344900000|2023-12-12 01:35:00|7153.7|7149.9|7158.7|7154.9|7159.5|7156.3|7151.5|7148.7|147
1702345200000|2023-12-12 01:40:00|7158.1|7155.3|7165.1|7162.3|7165.1|7162.3|7157.1|7153.8|133
1702345500000|2023-12-12 01:45:00|7166.1|7162.8|7167.1|7164.3|7168.7|7165.3|7160.1|7156.7|167
1702345800000|2023-12-12 01:50:00|7167.7|7163.9|7168.7|7164.9|7170.1|7166.9|7166.7|7163.9|92
1702346100000|2023-12-12 01:55:00|7168.1|7165.3|7163.7|7159.9|7169.5|7166.3|7162.9|7159.6|74
1702346400000|2023-12-12 02:00:00|7163.3|7160.5|7166.1|7163.3|7167.5|7164.3|7158.9|7156.1|203
1702346700000|2023-12-12 02:05:00|7165.7|7162.9|7168.1|7165.3|7171.6|7168.7|7165.3|7161.9|122
1702347000000|2023-12-12 02:10:00|7168.7|7164.9|7167.1|7164.3|7170.5|7167.3|7166.1|7162.9|62
1702347300000|2023-12-12 02:15:00|7166.7|7162.9|7167.1|7164.3|7169.5|7165.9|7166.1|7162.9|60
1702347600000|2023-12-12 02:20:00|7167.5|7163.7|7168.1|7164.3|7170.5|7167.7|7166.5|7163.7|102
1702347900000|2023-12-12 02:25:00|7168.5|7164.7|7168.1|7165.3|7168.5|7165.3|7166.5|7163.3|26
1702348200000|2023-12-12 02:30:00|7167.5|7164.7|7167.1|7164.3|7168.5|7165.7|7165.1|7161.9|44
1702348500000|2023-12-12 02:35:00|7166.5|7163.7|7166.1|7163.3|7169.5|7166.3|7166.1|7162.9|93
1702348800000|2023-12-12 02:40:00|7166.7|7162.9|7167.7|7163.9|7168.2|7164.9|7165.3|7161.9|48
1702349100000|2023-12-12 02:45:00|7167.1|7164.3|7170.1|7167.3|7172.5|7169.7|7167.1|7163.9|83
1702349400000|2023-12-12 02:50:00|7169.5|7166.7|7172.1|7169.3|7172.5|7169.3|7169.1|7165.3|91
1702349700000|2023-12-12 02:55:00|7172.7|7168.9|7172.1|7169.3|7174.5|7171.3|7170.1|7167.3|93
1702350000000|2023-12-12 03:00:00|7172.5|7169.7|7172.1|7169.3|7174.1|7171.3|7171.7|7168.9|109
1702350300000|2023-12-12 03:05:00|7171.8|7169|7169.1|7166.3|7173.5|7170.3|7169.1|7166|64
1702350600000|2023-12-12 03:10:00|7169.5|7166.7|7180.1|7177.3|7182.1|7178.6|7169.1|7165.7|270
1702350900000|2023-12-12 03:15:00|7179.8|7176.3|7179.2|7176.4|7181.9|7179.1|7177.2|7174|172
1702351200000|2023-12-12 03:20:00|7178.8|7176|7180.2|7177.4|7180.5|7177.4|7177.2|7174|118
1702351500000|2023-12-12 03:25:00|7180.5|7176.7|7182.2|7179.4|7184.5|7181.4|7178.5|7175.7|177
1702351800000|2023-12-12 03:30:00|7182.6|7178.8|7176.9|7174.1|7182.7|7179.4|7175.6|7171.8|305
1702352100000|2023-12-12 03:35:00|7174.3|7171.5|7178.3|7174.5|7178.4|7175.1|7174.3|7171.1|486
1702352400000|2023-12-12 03:40:00|7177.9|7175.1|7179.3|7176.5|7182.1|7179.3|7177.9|7174.5|224
1702352700000|2023-12-12 03:45:00|7180.3|7177.5|7182.3|7178.5|7184.7|7181.5|7179.3|7176.4|265
1702353000000|2023-12-12 03:50:00|7182|7179.2|7175.7|7172.9|7183.7|7180.2|7175.1|7172.3|2086
1702353300000|2023-12-12 03:55:00|7176.7|7173.3|7179.7|7176.9|7179.7|7176.9|7175.7|7172.6|142
1702353600000|2023-12-12 04:00:00|7180|7177.2|7181.4|7178.6|7182.4|7179.2|7179.7|7176.6|75
1702353900000|2023-12-12 04:05:00|7181.7|7178.9|7183.4|7180.6|7184.8|7181.6|7181.4|7178.6|69
1702354200000|2023-12-12 04:10:00|7183|7179.6|7183.4|7180.6|7183.8|7180.6|7182.4|7179.2|28
1702354500000|2023-12-12 04:15:00|7183.8|7180|7189|7186.2|7190|7187.2|7182.4|7179.1|469
1702354800000|2023-12-12 04:20:00|7189.6|7185.8|7190.6|7186.8|7191|7187.8|7188.6|7185.4|74
1702355100000|2023-12-12 04:25:00|7191|7187.8|7193|7190.2|7194|7190.8|7189.6|7186.8|150
1702355400000|2023-12-12 04:30:00|7193.6|7189.8|7193|7190.2|7195|7191.8|7191.6|7188.8|89
1702355700000|2023-12-12 04:35:00|7193.6|7189.8|7194.6|7191.8|7195|7191.8|7193|7189.8|52
1702356000000|2023-12-12 04:40:00|7195|7192.2|7195|7192.2|7196.4|7193.6|7193.4|7190.2|77
1702356300000|2023-12-12 04:45:00|7195.4|7191.6|7195|7192.2|7196.4|7193.2|7194.4|7190.8|27
1702356600000|2023-12-12 04:50:00|7195.6|7192.8|7201.6|7198.8|7206.2|7203.4|7195|7191.8|638
1702356900000|2023-12-12 04:55:00|7201|7198.2|7203|7200.2|7203.4|7200.2|7200.6|7197.8|66
1702357200000|2023-12-12 05:00:00|7203.4|7200.6|7204.6|7201.8|7206.6|7203.8|7203.2|7200.2|182
1702357500000|2023-12-12 05:05:00|7204.8|7202|7206|7203.2|7210.6|7207.4|7204.8|7201.4|169
1702357800000|2023-12-12 05:10:00|7205.6|7202.8|7204.6|7201.8|7206|7203.2|7203.4|7200.2|185
1702358100000|2023-12-12 05:15:00|7205|7202.2|7203.6|7200.8|7205|7202.2|7201.6|7198.8|144
1702358400000|2023-12-12 05:20:00|7204|7201.2|7202|7199.2|7205|7201.8|7200.8|7197.6|128
1702358700000|2023-12-12 05:25:00|7202.4|7199.6|7205|7201.2|7205.4|7201.6|7200.8|7197.7|151
1702359000000|2023-12-12 05:30:00|7204.6|7201.8|7197|7194.2|7205.8|7202.6|7196|7192.8|205
1702359300000|2023-12-12 05:35:00|7197.4|7193.6|7197.2|7194.4|7199.7|7196.8|7195.2|7191.8|134
1702359600000|2023-12-12 05:40:00|7198.4|7194.6|7199.6|7196.8|7201.6|7198.4|7197.6|7194.4|174
1702359900000|2023-12-12 05:45:00|7200|7197.2|7202.6|7198.8|7202.6|7199.4|7198.6|7195.4|86
1702360200000|2023-12-12 05:50:00|7202.2|7199.4|7203|7200.2|7205.6|7202.4|7200.6|7197.4|71
1702360500000|2023-12-12 05:55:00|7202.6|7199.8|7203.2|7200.4|7204.6|7201.4|7201.6|7198.4|55
1702360800000|2023-12-12 06:00:00|7203.6|7200.8|7208|7205.2|7209.6|7206.4|7202.2|7198.4|248
1702361100000|2023-12-12 06:05:00|7207.6|7204.8|7206.6|7203.8|7209|7205.8|7206|7202.7|82
1702361400000|2023-12-12 06:10:00|7207|7204.2|7213|7210.2|7215|7212.2|7207|7203.8|271
1702361700000|2023-12-12 06:15:00|7213.6|7209.8|7211.6|7208.8|7215.1|7212.2|7211.6|7208.2|130
1702362000000|2023-12-12 06:20:00|7212|7209.2|7213|7210.2|7214|7210.8|7210.6|7207.8|89
1702362300000|2023-12-12 06:25:00|7212.6|7209.2|7212.4|7208.6|7214.6|7211.6|7211.4|7208.6|90
1702362600000|2023-12-12 06:30:00|7212|7208.2|7203|7200.2|7213|7210.2|7202|7198.8|291
1702362900000|2023-12-12 06:35:00|7202.7|7199.9|7199|7196.2|7204|7200.9|7197.7|7194.9|135
1702363200000|2023-12-12 06:40:00|7199.7|7195.9|7204.7|7200.9|7205.1|7201.9|7199.7|7195.9|86
1702363500000|2023-12-12 06:45:00|7204.3|7201.5|7207.1|7204.3|7209.2|7205.9|7204.3|7201.3|92
1702363800000|2023-12-12 06:50:00|7206.7|7203.9|7209.7|7206.9|7212.1|7208.9|7206.7|7203.9|160
1702364100000|2023-12-12 06:55:00|7210.3|7206.5|7208.7|7205.9|7211.2|7208.3|7208.7|7204.9|60
1702364400000|2023-12-12 07:00:00|7209.7|7206.5|7210.1|7207.3|7214.1|7211.3|7207.1|7203.9|345
1702364700000|2023-12-12 07:05:00|7210.3|7207.5|7205.1|7202.3|7217.1|7213.3|7205.1|7202.3|355
1702365000000|2023-12-12 07:10:00|7205.7|7201.9|7214.1|7211.3|7216.5|7212.7|7205.3|7201.9|241
1702365300000|2023-12-12 07:15:00|7214.5|7210.7|7207.1|7204.3|7214.5|7210.7|7204.1|7200.9|278
1702365600000|2023-12-12 07:20:00|7206.7|7202.9|7204.1|7201.3|7208.1|7204.9|7202.1|7198.9|275
1702365900000|2023-12-12 07:25:00|7205.1|7200.9|7203.1|7200.3|7207.5|7204.3|7203.1|7200.3|114
1702366200000|2023-12-12 07:30:00|7203.3|7200.5|7205.1|7202.3|7207.7|7204.9|7203.3|7199.9|134
1702366500000|2023-12-12 07:35:00|7205.3|7202.5|7205.1|7202.3|7208.1|7205.3|7203.7|7199.9|168
1702366800000|2023-12-12 07:40:00|7205.7|7201.9|7203.1|7200.3|7207.1|7203.9|7202.1|7198.9|201
1702367100000|2023-12-12 07:45:00|7203.7|7199.9|7201.1|7198.3|7207.1|7203.9|7200.1|7196.9|129
1702367400000|2023-12-12 07:50:00|7200.9|7198.1|7196.7|7193.9|7203.5|7200.7|7196.1|7192.9|525
1702367700000|2023-12-12 07:55:00|7197.1|7193.3|7195.7|7192.9|7198.7|7195.9|7192.6|7189.3|322
1702368000000|2023-12-12 08:00:00|7194.7|7191.9|7183.1|7179.3|7195.5|7192.7|7179.7|7176.7|671
1702368300000|2023-12-12 08:05:00|7182.5|7179.7|7180.1|7177.3|7187.1|7184.3|7178.5|7174.7|826
1702368600000|2023-12-12 08:10:00|7181.1|7177.8|7181.1|7178.3|7183.1|7179.9|7175.1|7172.3|337
1702368900000|2023-12-12 08:15:00|7180.7|7177.9|7175.7|7172.9|7183.1|7179.9|7175.7|7172.9|277
1702369200000|2023-12-12 08:20:00|7175.5|7172.7|7180.3|7177.5|7185.1|7181.9|7174.5|7171.3|412
1702369500000|2023-12-12 08:25:00|7180.7|7176.9|7172.7|7169.9|7182.1|7178.3|7167.3|7164.5|1355
1702369800000|2023-12-12 08:30:00|7172.5|7169.7|7164.1|7161.3|7177.7|7174.3|7157.1|7153.9|1217
1702370100000|2023-12-12 08:35:00|7164.3|7161.5|7162.1|7159.3|7167.7|7164.3|7158.1|7154.9|440
1702370400000|2023-12-12 08:40:00|7162.7|7159.9|7167.1|7164.3|7168.7|7165.7|7161.1|7157.9|557
1702370700000|2023-12-12 08:45:00|7167.5|7163.7|7167.7|7163.9|7168.1|7165.3|7162.1|7158.9|280
1702371000000|2023-12-12 08:50:00|7168.5|7164.7|7175.7|7171.9|7176.1|7172.9|7167.1|7163.9|306
1702371300000|2023-12-12 08:55:00|7180.9|7178.1|7178.1|7175.3|7182.1|7178.9|7172.5|7169.7|554
1702371600000|2023-12-12 09:00:00|7177.7|7173.9|7180.7|7177.9|7181.1|7178.3|7172.7|7169.5|606
1702371900000|2023-12-12 09:05:00|7180.5|7177.7|7179.3|7176.5|7186.9|7183.9|7177.3|7174.5|712
1702372200000|2023-12-12 09:10:00|7179.7|7175.9|7175.3|7172.5|7182.7|7179.5|7174.3|7171.1|259
1702372500000|2023-12-12 09:15:00|7176.1|7173.3|7184.3|7181.5|7184.9|7182.1|7172.7|7168.9|559
1702372800000|2023-12-12 09:20:00|7185.7|7181.9|7198.3|7195.5|7200.9|7198.1|7184.3|7181.1|634
1702373100000|2023-12-12 09:25:00|7197.3|7194.5|7195|7192.2|7200.1|7196.8|7189.3|7186.2|453
1702373400000|2023-12-12 09:30:00|7194.7|7191.9|7181.4|7178.6|7197.3|7194.5|7181.4|7178.6|374
1702373700000|2023-12-12 09:35:00|7181.6|7178.8|7185.4|7182.6|7188.4|7185.6|7179.4|7176.6|363
1702374000000|2023-12-12 09:40:00|7184.8|7182|7176.8|7174|7191.4|7188.2|7176.8|7174|351
1702374300000|2023-12-12 09:45:00|7176.4|7173.6|7185.4|7182.6|7188.4|7185.6|7174.4|7171.6|326
1702374600000|2023-12-12 09:50:00|7184.8|7182|7193.4|7190.6|7194.5|7191.6|7183.4|7180.6|339
1702374900000|2023-12-12 09:55:00|7192.4|7189.6|7183.4|7180.6|7193.4|7190.1|7179|7176.2|292
1702375200000|2023-12-12 10:00:00|7183.8|7181|7171.4|7168.6|7186.8|7183.4|7169.4|7166.6|555
1702375500000|2023-12-12 10:05:00|7170.8|7168|7183.4|7180.6|7188.8|7185.4|7169.4|7166.6|387
1702375800000|2023-12-12 10:10:00|7183.2|7180.4|7182.4|7179.6|7189.4|7186.6|7181.4|7178.2|804
1702376100000|2023-12-12 10:15:00|7183.2|7180.4|7173.4|7170.6|7185|7181.6|7172.4|7169.2|327
1702376400000|2023-12-12 10:20:00|7174|7170.2|7169.4|7166.6|7174.8|7171.6|7166.8|7164|470
1702376700000|2023-12-12 10:25:00|7169|7166.2|7173.4|7170.6|7177|7173.6|7166.9|7163.6|335
1702377000000|2023-12-12 10:30:00|7172.8|7169.6|7172|7168.2|7178.4|7175.6|7164.4|7161.6|546
1702377300000|2023-12-12 10:35:00|7171.4|7168.6|7163.4|7160.6|7172.4|7169.6|7162.4|7159.6|349
1702377600000|2023-12-12 10:40:00|7164|7160.2|7157.8|7155|7164.8|7161.6|7157.8|7154.6|339
1702377900000|2023-12-12 10:45:00|7157.4|7153.6|7137.4|7134.6|7157.8|7154.6|7131.4|7128.4|2403
1702378200000|2023-12-12 10:50:00|7137.8|7135|7131.8|7129|7138.2|7135|7130.8|7127.6|567
1702378500000|2023-12-12 10:55:00|7131.4|7128.6|7127.8|7125|7137|7134.2|7126.8|7123.6|774
1702378800000|2023-12-12 11:00:00|7127.4|7124.6|7128.4|7125.6|7129.8|7127|7119.6|7116.8|717
1702379100000|2023-12-12 11:05:00|7128.8|7125|7132|7129.2|7132.9|7129.6|7124.4|7121.5|492
1702379400000|2023-12-12 11:10:00|7132.4|7129.6|7136|7133.2|7137|7134|7127.4|7124.2|691
1702379700000|2023-12-12 11:15:00|7135.8|7133|7139.4|7136.6|7144|7141|7134|7130.6|627
1702380000000|2023-12-12 11:20:00|7140|7136.2|7139.4|7136.6|7146|7143|7136.4|7132.6|465
1702380300000|2023-12-12 11:25:00|7139.8|7136|7131.8|7129|7139.8|7136.4|7128.4|7125|460
1702380600000|2023-12-12 11:30:00|7131.4|7128.6|7135.4|7132.6|7138.8|7136|7129.8|7126.6|520
1702380900000|2023-12-12 11:35:00|7135.2|7132.4|7131.4|7128.6|7135.8|7132.4|7129.4|7126.2|370
1702381200000|2023-12-12 11:40:00|7132|7128.2|7128.4|7125.6|7132.8|7130|7128.4|7125.2|473
1702381500000|2023-12-12 11:45:00|7129|7125.2|7131.6|7128.8|7133|7129.8|7128|7124.8|331
1702381800000|2023-12-12 11:50:00|7132|7127.8|7141.6|7138.8|7144.4|7141.4|7131.2|7127.8|484
1702382100000|2023-12-12 11:55:00|7141|7138.2|7141|7137.2|7143|7139.8|7138.6|7135.2|530
1702382400000|2023-12-12 12:00:00|7140|7136.8|7112.4|7109.6|7140.6|7137.3|7107.8|7102.5|2573
1702382700000|2023-12-12 12:05:00|7113.2|7110.4|7112.4|7109.6|7117.4|7114|7110.2|7107.4|2534
1702383000000|2023-12-12 12:10:00|7112|7109.2|7120|7117.2|7122.8|7119.6|7111.8|7108.6|595
1702383300000|2023-12-12 12:15:00|7120.4|7116.6|7120.4|7117.6|7124|7120.7|7116.4|7113.6|812
1702383600000|2023-12-12 12:20:00|7119|7116.2|7116.4|7113.6|7119.4|7116.6|7112.4|7109.6|405
1702383900000|2023-12-12 12:25:00|7117|7114.2|7116.4|7112.6|7118.8|7115.6|7114|7111.2|208
1702384200000|2023-12-12 12:30:00|7115.8|7113|7104.8|7102|7115.8|7113|7101.8|7099|1150
1702384500000|2023-12-12 12:35:00|7105.2|7101.4|7105.4|7101.6|7111.4|7108.2|7103.4|7100.3|620
1702384800000|2023-12-12 12:40:00|7105.8|7102|7104.5|7101.7|7107.1|7104.3|7103.8|7100.7|412
1702385100000|2023-12-12 12:45:00|7104.1|7101.3|7106.1|7102.3|7108.1|7105.3|7103.1|7100.2|453
1702385400000|2023-12-12 12:50:00|7105.7|7102.9|7099.5|7096.7|7107.5|7104.3|7093.5|7090.3|752
1702385700000|2023-12-12 12:55:00|7099.7|7096.9|7105.1|7101.3|7106.5|7103.3|7098.9|7095.7|431
1702386000000|2023-12-12 13:00:00|7104.5|7101.7|7112.3|7109.5|7118.3|7115.5|7102.3|7099.5|1336
1702386300000|2023-12-12 13:05:00|7112.7|7109.9|7091.7|7088.9|7113.3|7109.9|7091.7|7088.9|908
1702386600000|2023-12-12 13:10:00|7092.1|7088.3|7077.5|7074.7|7094.7|7091.5|7076.1|7073.3|2176
1702386900000|2023-12-12 13:15:00|7077.9|7074.1|7071.9|7068.1|7078.9|7076.1|7067.1|7064.1|2198
1702387200000|2023-12-12 13:20:00|7071.5|7068.7|7078.9|7076.1|7080.9|7077.7|7069.9|7067|1113
1702387500000|2023-12-12 13:25:00|7078.5|7075.1|7098.5|7094.7|7100.9|7096.7|7074.5|7071.7|1166
1702387800000|2023-12-12 13:30:00|7097.9|7095.1|7089.9|7087.1|7109.3|7106|7085.3|7081.9|1993
1702388100000|2023-12-12 13:35:00|7090.5|7086.7|7082.9|7079.1|7090.9|7088.1|7080.9|7077.7|1350
1702388400000|2023-12-12 13:40:00|7082.3|7079.5|7070.9|7068.1|7085.3|7081.5|7067.9|7065.1|1275
1702388700000|2023-12-12 13:45:00|7070.7|7067.9|7077.9|7075.1|7082.3|7078.5|7067.8|7064.5|1298
1702389000000|2023-12-12 13:50:00|7078.1|7075.3|7074.5|7071.7|7086.9|7083.5|7073.9|7071.1|1634
1702389300000|2023-12-12 13:55:00|7074.3|7071.5|7012.1|7009.3|7075.1|7071.7|7008.7|7005.5|5057
1702389600000|2023-12-12 14:00:00|7011.3|7008.5|6989.7|6986.9|7014.1|7011.3|6974.7|6970.9|8641
1702389900000|2023-12-12 14:05:00|6989.1|6986.3|6977|6974.2|6994.5|6991.3|6974.5|6971.7|2863
1702390200000|2023-12-12 14:10:00|6977.1|6974.3|6974.3|6970.5|6991.5|6988.3|6966.3|6963.5|3175
1702390500000|2023-12-12 14:15:00|6973.9|6971.1|6945.9|6943.1|6986.3|6983.5|6942.5|6939.7|5741
1702390800000|2023-12-12 14:20:00|6946.5|6942.7|6966.9|6964.1|6975.1|6971.7|6939.9|6936.7|3538
1702391100000|2023-12-12 14:25:00|6965.9|6963.1|6959.7|6956.9|6972.9|6970.1|6956.1|6952.9|3139
1702391400000|2023-12-12 14:30:00|6960.1|6956.3|6936.5|6933.7|6960.1|6956.9|6933.4|6930.1|3426
1702391700000|2023-12-12 14:35:00|6937.1|6933.3|6946.5|6942.7|6952.5|6949.3|6933.1|6929.7|2455
1702392000000|2023-12-12 14:40:00|6946.1|6943.3|6931.1|6928.3|6950.1|6947.3|6927.1|6924.3|2025
1702392300000|2023-12-12 14:45:00|6930.7|6927.9|6916.7|6913.9|6934.7|6931.9|6910.5|6907.3|4342
1702392600000|2023-12-12 14:50:00|6916.5|6913.7|6921.3|6917.5|6934.3|6930.9|6914.7|6911.9|3418
1702392900000|2023-12-12 14:55:00|6920.9|6917.1|6925.9|6923.1|6933.9|6931.1|6919.9|6916.1|1636
1702393200000|2023-12-12 15:00:00|6926.3|6922.5|6941.9|6939.1|6943.3|6940.1|6909.1|6906.3|4360
1702393500000|2023-12-12 15:05:00|6941.7|6938.9|6946.5|6943.7|6953.3|6950.1|6936.9|6934.1|2707
1702393800000|2023-12-12 15:10:00|6946.9|6944.1|6957.1|6954.3|6965.7|6962.5|6943.9|6940.6|4532
1702394100000|2023-12-12 15:15:00|6958.1|6955.3|6960.7|6957.9|6965.7|6962.3|6951.1|6947.9|2193
1702394400000|2023-12-12 15:20:00|6961.1|6958.3|6973.9|6971.1|6976.3|6973.5|6960.7|6957.9|3809
1702394700000|2023-12-12 15:25:00|6974.3|6971.5|6933.7|6930.9|6974.5|6971.7|6932.7|6929.3|2820
1702395000000|2023-12-12 15:30:00|6933.5|6930.7|6931.3|6928.5|6942.7|6939.5|6929.3|6925.9|2996
1702395300000|2023-12-12 15:35:00|6931.7|6927.9|6949.3|6945.5|6949.9|6946.5|6926.7|6923.9|2169
1702395600000|2023-12-12 15:40:00|6948.9|6946.1|6939.7|6936.9|6961.5|6958.7|6932.7|6929.9|2314
1702395900000|2023-12-12 15:45:00|6938.7|6935.9|6939.3|6936.5|6945.3|6941.9|6931.7|6928.4|1254
1702396200000|2023-12-12 15:50:00|6938.3|6935.5|6943.9|6941.1|6947.3|6944.1|6934.3|6931.5|1686
1702396500000|2023-12-12 15:55:00|6943.5|6940.7|6922|6919.2|6943.9|6941.1|6917.4|6914.2|2065
1702396800000|2023-12-12 16:00:00|6922.1|6919.3|6912.4|6909.6|6923.4|6920.2|6910.2|6906.8|1670
1702397100000|2023-12-12 16:05:00|6912.8|6910|6920.4|6917.6|6922.4|6919.6|6904.2|6901.2|2262
1702397400000|2023-12-12 16:10:00|6920.8|6917|6914.2|6911.4|6920.8|6917.6|6905.2|6902|1699
1702397700000|2023-12-12 16:15:00|6914.4|6911.6|6903.6|6900.8|6919.8|6917|6900.1|6896.6|2780
1702398000000|2023-12-12 16:20:00|6903.2|6900.4|6904.6|6901.8|6912.6|6908.8|6897.2|6894.4|1581
1702398300000|2023-12-12 16:25:00|6905|6902.2|6900.2|6896.4|6924|6920.8|6895|6891.8|2499
1702398600000|2023-12-12 16:30:00|6899.6|6896.8|6908.2|6905.4|6912.2|6909.4|6895|6891.8|1993
1702398900000|2023-12-12 16:35:00|6908.6|6905.8|6907.6|6903.8|6912|6909.2|6901|6897.8|1230
1702399200000|2023-12-12 16:40:00|6907.2|6904.4|6895.6|6892.8|6914|6910.8|6892|6888.8|1637
1702399500000|2023-12-12 16:45:00|6895.2|6892.4|6893.6|6890.8|6896.6|6893.4|6884|6881.2|2850
1702399800000|2023-12-12 16:50:00|6893.2|6890.4|6880.8|6878|6896.2|6893.2|6875.8|6872.6|1896
1702400100000|2023-12-12 16:55:00|6881|6878.2|6872|6869.2|6883.4|6880.2|6870|6867.2|1287
1702400400000|2023-12-12 17:00:00|6872.4|6868.6|6878.6|6875.8|6880.8|6878|6869.8|6867|2823
1702400700000|2023-12-12 17:05:00|6878.2|6875.4|6881.2|6878.4|6890.6|6887.8|6875.8|6873|992
1702401000000|2023-12-12 17:10:00|6881.6|6878.8|6874.2|6871.4|6882.6|6879.8|6868.6|6865.8|1148
1702401300000|2023-12-12 17:15:00|6874.6|6871.8|6871.6|6868.8|6878.8|6875.4|6868|6865.2|1087
1702401600000|2023-12-12 17:20:00|6871.8|6869|6882.2|6878.4|6882.8|6879.8|6871.2|6867.4|1070
1702401900000|2023-12-12 17:25:00|6881.6|6878.8|6878.6|6875.8|6888.4|6885.6|6876.6|6873.4|1663
1702402200000|2023-12-12 17:30:00|6879.2|6875.4|6879.2|6876.4|6886.2|6883.4|6876.6|6873.3|1131
1702402500000|2023-12-12 17:35:00|6879.6|6875.8|6864.4|6860.6|6881.2|6878|6860.6|6857.8|4099
1702402800000|2023-12-12 17:40:00|6864|6860.2|6863|6860.2|6874.2|6870.9|6859.4|6856.6|2288
1702403100000|2023-12-12 17:45:00|6863.4|6860.6|6869.6|6866.8|6872|6869.2|6861.4|6858.6|1378
1702403400000|2023-12-12 17:50:00|6868.6|6865.8|6856.4|6853.6|6869|6866.2|6856.4|6853.2|1368
1702403700000|2023-12-12 17:55:00|6856.6|6853.8|6853.6|6849.8|6857|6854.2|6850|6847.2|1632
1702404000000|2023-12-12 18:00:00|6854.6|6850.8|6872.4|6869.6|6872.4|6869.6|6851.4|6848.2|1383
1702404300000|2023-12-12 18:05:00|6872|6869.2|6870|6867.2|6872.4|6869.2|6863.6|6860.4|964
1702404600000|2023-12-12 18:10:00|6869.4|6866.6|6857.4|6854.6|6871.5|6868.6|6855.4|6852.6|1306
1702404900000|2023-12-12 18:15:00|6858.4|6854.2|6861|6858.2|6866|6862.7|6856|6853.1|762
1702405200000|2023-12-12 18:20:00|6860.9|6858.1|6861|6858.2|6862.6|6859.8|6856.4|6853.2|1234
1702405500000|2023-12-12 18:25:00|6861.5|6858.7|6864.2|6861.4|6867.3|6864|6852.1|6848.8|1764
1702405800000|2023-12-12 18:30:00|6863.8|6861|6861.7|6858.9|6864.2|6861.4|6856.6|6853.4|1601
1702406100000|2023-12-12 18:35:00|6862.2|6858.4|6848.5|6845.7|6863.2|6859.9|6848.1|6845.3|1651
1702406400000|2023-12-12 18:40:00|6849.1|6845.3|6859.3|6855.5|6860.7|6857.9|6846.5|6843.3|1573
1702406700000|2023-12-12 18:45:00|6858.7|6855.9|6854.9|6852.1|6859.7|6856.5|6852.7|6849.5|956
1702407000000|2023-12-12 18:50:00|6854.7|6851.9|6848.7|6845.9|6856.3|6852.9|6845.7|6842.9|1624
1702407300000|2023-12-12 18:55:00|6849.1|6846.3|6854.3|6850.5|6858.3|6855.5|6848.7|6845.9|1497
1702407600000|2023-12-12 19:00:00|6853.7|6850.9|6850.3|6847.5|6858.7|6855.9|6846.7|6843.5|1499
1702407900000|2023-12-12 19:05:00|6850.7|6847.9|6849.9|6846.1|6855.9|6853.1|6849.3|6846.1|1434
1702408200000|2023-12-12 19:10:00|6848.9|6845.9|6851.9|6849.1|6854.3|6851.1|6847.3|6844.1|1533
1702408500000|2023-12-12 19:15:00|6851.3|6848.5|6862.5|6859.7|6866.5|6863.3|6850.9|6847.5|2037
1702408800000|2023-12-12 19:20:00|6862.9|6860.1|6869.7|6866.9|6873.1|6870.3|6862.5|6859.7|3622
1702409100000|2023-12-12 19:25:00|6870.3|6867.5|6881.3|6878.5|6886.9|6883.7|6870.3|6867.5|11574
1702409400000|2023-12-12 19:30:00|6881.7|6877.9|6886.7|6883.9|6888.7|6885.9|6881.1|6877.9|3751
1702409700000|2023-12-12 19:35:00|6887.3|6883.5|6897.3|6893.5|6899.3|6896.1|6885.7|6882.5|1640
1702410000000|2023-12-12 19:40:00|6896.7|6893.9|6895.3|6892.5|6897.3|6894.5|6890.9|6888.1|1307
1702410300000|2023-12-12 19:45:00|6895.9|6892.1|6895.7|6892.9|6899.7|6896.9|6894.7|6891.5|1599
1702410600000|2023-12-12 19:50:00|6895.3|6892.5|6889.9|6887.1|6896.7|6893.9|6889.3|6886.5|719
1702410900000|2023-12-12 19:55:00|6890.3|6886.5|6891.9|6888.1|6893.3|6890.1|6887.7|6884.4|728
1702411200000|2023-12-12 20:00:00|6891.5|6888.7|6894.5|6891.7|6897.5|6894.3|6891.5|6888.6|1330
1702411500000|2023-12-12 20:05:00|6894.9|6892.1|6899.9|6897.1|6900.6|6897.3|6894.5|6891.7|640
1702411800000|2023-12-12 20:10:00|6900.5|6896.7|6891.9|6889.1|6900.9|6898.1|6891.5|6888.7|1635
1702412100000|2023-12-12 20:15:00|6892.1|6889.3|6897.5|6894.7|6898.1|6895.3|6891.5|6888.7|468
1702412400000|2023-12-12 20:20:00|6897.9|6894.1|6896.9|6894.1|6898.9|6896.1|6895.9|6892.7|700
1702412700000|2023-12-12 20:25:00|6897.5|6894.7|6896.1|6893.3|6898.9|6896.1|6896.1|6893.3|447
1702413000000|2023-12-12 20:30:00|6896.5|6893.7|6902.1|6899.3|6903.5|6900.3|6896.5|6892.7|282
1702413300000|2023-12-12 20:35:00|6902.5|6898.7|6898.1|6895.3|6902.5|6899.3|6898.1|6894.7|573
1702413600000|2023-12-12 20:40:00|6898.5|6894.7|6893.9|6891.1|6898.9|6896.1|6890.9|6887.7|386
1702413900000|2023-12-12 20:45:00|6894.1|6891.3|6891.9|6889.1|6894.9|6892.1|6891.9|6888.6|247
1702414200000|2023-12-12 20:50:00|6891.7|6888.9|6891.9|6889.1|6892.9|6890.1|6888.9|6885.7|1105
1702414500000|2023-12-12 20:55:00|6892.5|6888.7|6892.1|6889.3|6895.5|6892.3|6890.3|6887.3|518
1702414800000|2023-12-12 21:00:00|6892.7|6888.9|6896.1|6893.3|6896.5|6893.3|6892.1|6888.8|149
1702415100000|2023-12-12 21:05:00|6896.5|6893.7|6900.1|6897.3|6901.5|6897.7|6895.5|6892.7|151
1702415400000|2023-12-12 21:10:00|6900.7|6896.9|6900.5|6897.7|6902.1|6898.7|6899.1|6895.9|169
1702415700000|2023-12-12 21:15:00|6901.1|6897.3|6901.5|6898.7|6903.1|6900.3|6900.7|6897.3|149
1702416000000|2023-12-12 21:20:00|6901.3|6898.5|6902.5|6899.7|6902.9|6900.1|6900.5|6897.3|198
1702416300000|2023-12-12 21:25:00|6903.1|6899.3|6902.5|6898.7|6904.7|6901.3|6901.5|6897.9|204
1702416600000|2023-12-12 21:30:00|6901.5|6897.7|6912.5|6908.7|6916.2|6912.4|6901.5|6897.7|685
1702416900000|2023-12-12 21:35:00|6912.1|6908.3|6907.1|6903.3|6913.3|6910.3|6904.5|6901.3|162
1702417200000|2023-12-12 21:40:00|6906.5|6903.7|6906.1|6903.3|6915|6912.2|6904.7|6901.3|254
1702417500000|2023-12-12 21:45:00|6906.5|6903.7|6904.1|6901.3|6907.1|6904.3|6904.1|6900.3|215
1702417800000|2023-12-12 21:50:00|6903.7|6900.9|6898.3|6894.5|6905.1|6901.9|6897.7|6894.5|160
1702418100000|2023-12-12 21:55:00|6897.9|6895.1|6896.7|6893.9|6900.7|6897.9|6895|6891.8|139
1702422000000|2023-12-12 23:00:00|6897.4|6893.6|6901.2|6897.4|6906.6|6902.8|6897.4|6893.6|186
1702422300000|2023-12-12 23:05:00|6900.2|6897|6896.8|6894|6901.6|6898.4|6894.4|6891.6|81
1702422600000|2023-12-12 23:10:00|6897.2|6893.4|6893.2|6890.4|6897.2|6894|6889.8|6886.6|97
1702422900000|2023-12-12 23:15:00|6893.6|6889.8|6891.8|6889|6894.2|6891.4|6889.6|6886|37
1702423200000|2023-12-12 23:20:00|6892.8|6889.8|6892.8|6890|6893.2|6890.4|6890.8|6887.4|44
1702423500000|2023-12-12 23:25:00|6892.4|6889.6|6894.8|6892|6895.2|6892.4|6892.4|6889.6|19
1702423800000|2023-12-12 23:30:00|6895.2|6891.4|6894.8|6892|6896.8|6893.6|6894.4|6891.4|32
1702424100000|2023-12-12 23:35:00|6894.4|6891.6|6897.8|6895|6898.2|6895|6894.4|6891.6|22
1702424400000|2023-12-12 23:40:00|6898.2|6894.4|6894.8|6892|6898.2|6894.4|6894.8|6891.6|31
1702424700000|2023-12-12 23:45:00|6894.4|6891.6|6892.2|6889.4|6895.4|6892.4|6892.2|6889|39
1702425000000|2023-12-12 23:50:00|6892.6|6889.8|6891.2|6888.4|6893.2|6889.8|6889.4|6886.6|44
1702425300000|2023-12-12 23:55:00|6890.8|6888|6892.8|6890|6893.8|6890.6|6890.8|6888|28
1702425600000|2023-12-13 00:00:00|6893.2|6889.4|6899.2|6895.4|6899.9|6896.6|6891.8|6889|94
1702425900000|2023-12-13 00:05:00|6898.6|6895.8|6897.8|6894|6900.2|6897.4|6896.4|6893|106
1702426200000|2023-12-13 00:10:00|6897.2|6894.4|6898.2|6894.4|6899.2|6895.6|6897.2|6894|42
1702426500000|2023-12-13 00:15:00|6897.6|6894.8|6893.8|6890|6897.8|6895|6892.4|6889.2|102
1702426800000|2023-12-13 00:20:00|6893.4|6890.6|6894.8|6892|6895.2|6892.4|6892.8|6889.6|26
1702427100000|2023-12-13 00:25:00|6895.2|6892.4|6893.8|6890|6896.2|6892.4|6893.8|6890|34
1702427400000|2023-12-13 00:30:00|6893.2|6890.4|6890.8|6887|6894.2|6891.4|6889.8|6886.6|79
1702427700000|2023-12-13 00:35:00|6890.2|6887.4|6890.8|6888|6891.8|6888.4|6888.8|6885|60
1702428000000|2023-12-13 00:40:00|6891.2|6887.4|6890.8|6887|6891.8|6888.4|6889.2|6886|29
1702428300000|2023-12-13 00:45:00|6890.2|6887.4|6891.8|6889|6892.2|6889.4|6888.2|6885|71
1702428600000|2023-12-13 00:50:00|6892.2|6889.4|6890.8|6888|6892.2|6889.4|6889.4|6886.4|38
1702428900000|2023-12-13 00:55:00|6891.2|6887.4|6883.4|6880.6|6891.2|6888|6882.8|6880|174
1702429200000|2023-12-13 01:00:00|6882.8|6879|6862.8|6860|6882.8|6879.9|6854.7|6851.5|1305
1702429500000|2023-12-13 01:05:00|6863.3|6859.5|6845.3|6842.5|6863.3|6859.5|6839.3|6836|861
1702429800000|2023-12-13 01:10:00|6844.7|6841.5|6836.9|6834.1|6846.3|6843|6836.3|6833|382
1702430100000|2023-12-13 01:15:00|6836.4|6833.6|6859.7|6856.9|6860.3|6856.9|6833.9|6830.6|432
1702430400000|2023-12-13 01:20:00|6859.3|6856.5|6859.3|6855.5|6861.9|6858.5|6852.9|6850.1|218
1702430700000|2023-12-13 01:25:00|6858.4|6854.6|6869.9|6867.1|6872.5|6869.1|6857.9|6854.6|355
1702431000000|2023-12-13 01:30:00|6870|6867.2|6870.9|6867.1|6873.3|6869.9|6865.9|6862.5|185
1702431300000|2023-12-13 01:35:00|6870.5|6866.7|6871.9|6869.1|6873.3|6869.7|6865.9|6862.7|191
1702431600000|2023-12-13 01:40:00|6872.5|6868.7|6870.5|6867.7|6873.9|6870.7|6868.5|6865.7|173
1702431900000|2023-12-13 01:45:00|6870.9|6866.7|6866.5|6863.7|6871.9|6869.1|6862.5|6859.7|145
1702432200000|2023-12-13 01:50:00|6866.9|6863.1|6878.5|6875.7|6881.9|6879.1|6866.5|6862.7|263
1702432500000|2023-12-13 01:55:00|6879.5|6876.7|6882.9|6880.1|6884.9|6881.3|6874.9|6871.7|218
1702432800000|2023-12-13 02:00:00|6882.5|6879.7|6877.5|6873.7|6882.9|6879.7|6875.5|6871.7|320
1702433100000|2023-12-13 02:05:00|6877.9|6874.7|6884.5|6880.7|6884.5|6881.1|6877.9|6874.7|138
1702433400000|2023-12-13 02:10:00|6883.9|6881.1|6888.9|6886.1|6891.3|6888.1|6883.9|6880.6|135
1702433700000|2023-12-13 02:15:00|6889.3|6885.5|6890.9|6888.1|6891.9|6889.1|6885.9|6882.7|97
1702434000000|2023-12-13 02:20:00|6891.5|6887.7|6896.1|6893.3|6897.5|6894.3|6890.5|6887.7|169
1702434300000|2023-12-13 02:25:00|6896.5|6892.7|6896.1|6893.3|6896.5|6893.7|6892.5|6889.3|114
1702434600000|2023-12-13 02:30:00|6896.5|6893.7|6893.9|6891.1|6896.5|6893.7|6892.7|6889.7|81
1702434900000|2023-12-13 02:35:00|6894.5|6890.7|6896.9|6894.1|6898.3|6895.1|6893.1|6890.3|91
1702435200000|2023-12-13 02:40:00|6896.3|6893.1|6896.5|6892.7|6897.9|6894.5|6894.5|6891.3|68
1702435500000|2023-12-13 02:45:00|6895.9|6893.1|6896.5|6892.7|6897.9|6895.1|6891.5|6888.7|108
1702435800000|2023-12-13 02:50:00|6896.1|6893.3|6897.1|6894.3|6897.5|6894.3|6894.1|6890.9|62
1702436100000|2023-12-13 02:55:00|6895.5|6892.7|6890.5|6886.7|6897.3|6894.1|6889.9|6886.3|194
1702436400000|2023-12-13 03:00:00|6889.9|6887.1|6883.9|6881.1|6891.5|6888.1|6883.3|6880.1|173
1702436700000|2023-12-13 03:05:00|6884.5|6880.7|6882.5|6878.7|6885.3|6882.1|6880.5|6877.6|113
1702437000000|2023-12-13 03:10:00|6881.9|6879.1|6880.9|6878.1|6882.9|6880.1|6879.5|6876.7|49
1702437300000|2023-12-13 03:15:00|6880.5|6877.7|6877.5|6874.7|6880.7|6877.9|6873.9|6870.7|179
1702437600000|2023-12-13 03:20:00|6877.9|6875.1|6876.9|6874.1|6878.9|6876.1|6875.9|6872.6|65
1702437900000|2023-12-13 03:25:00|6877.3|6873.5|6871.9|6869.1|6877.9|6875.1|6871.1|6867.7|119
1702438200000|2023-12-13 03:30:00|6872.5|6868.7|6870.9|6868.1|6875.3|6871.9|6870.9|6868.1|86
1702438500000|2023-12-13 03:35:00|6871.1|6868.3|6869.3|6866.5|6873.3|6869.9|6868.9|6866.1|98
1702438800000|2023-12-13 03:40:00|6870.3|6866.9|6866.3|6863.5|6870.3|6867.1|6865.3|6862.1|96
1702439100000|2023-12-13 03:45:00|6866.8|6862.5|6866.3|6862.5|6867.3|6863.5|6865.3|6862.1|46
1702439400000|2023-12-13 03:50:00|6865.9|6863.1|6864.9|6862.1|6866.3|6863.1|6863.5|6860.1|56
1702439700000|2023-12-13 03:55:00|6865.9|6862.6|6853.3|6849.5|6865.9|6862.6|6851.3|6848.1|378
1702440000000|2023-12-13 04:00:00|6852.8|6850|6857.4|6853.6|6857.8|6854.6|6851.8|6848.5|127
1702440300000|2023-12-13 04:05:00|6856.4|6853.1|6856.4|6852.6|6856.9|6853.7|6852.9|6850.1|99
1702440600000|2023-12-13 04:10:00|6855.4|6852.1|6854.4|6851.6|6855.4|6852.6|6851.4|6848.6|113
1702440900000|2023-12-13 04:15:00|6854.9|6851.1|6855.4|6851.6|6856.4|6853.1|6854.4|6851.1|97
1702441200000|2023-12-13 04:20:00|6854.8|6852|6857.5|6854.7|6858|6854.7|6854.4|6851.1|225
1702441500000|2023-12-13 04:25:00|6858.4|6855.6|6864.4|6860.6|6864.4|6861.2|6857.5|6854.2|112
1702441800000|2023-12-13 04:30:00|6864|6861.2|6867|6864.2|6868|6864.7|6859|6855.6|203
1702442100000|2023-12-13 04:35:00|6866.5|6863.7|6868.6|6865.8|6869|6866.2|6865.5|6862.7|135
1702442400000|2023-12-13 04:40:00|6869|6865.2|6871.6|6868.8|6872|6868.8|6868.6|6864.8|118
1702442700000|2023-12-13 04:45:00|6872|6869.2|6869.6|6866.8|6872.6|6869.3|6868.6|6865.8|110
1702443000000|2023-12-13 04:50:00|6870.1|6866.3|6867.6|6864.8|6871|6867.6|6867.6|6864.8|103
1702443300000|2023-12-13 04:55:00|6868|6865.2|6867|6864.2|6869.6|6866.4|6864.6|6861.8|141
1702443600000|2023-12-13 05:00:00|6867.4|6864.6|6870|6867.2|6870|6867.2|6867|6864.2|45
1702443900000|2023-12-13 05:05:00|6870.6|6866.8|6874|6871.2|6874|6871.2|6870.6|6866.8|79
1702444200000|2023-12-13 05:10:00|6873.6|6870.8|6873|6870.2|6875|6871.8|6873|6869.8|44
1702444500000|2023-12-13 05:15:00|6873.6|6869.8|6873|6870.2|6874|6870.8|6871.6|6868.8|36
1702444800000|2023-12-13 05:20:00|6873.6|6869.8|6868.6|6865.8|6873.6|6870.8|6868.6|6865.8|87
1702445100000|2023-12-13 05:25:00|6869.6|6866.8|6873|6870.2|6873.6|6870.8|6869.6|6866.8|77
1702445400000|2023-12-13 05:30:00|6873.6|6869.8|6871|6868.2|6875|6871.8|6869.6|6866.8|212
1702445700000|2023-12-13 05:35:00|6870.6|6867.8|6866.6|6863.8|6871.1|6868.2|6863|6859.8|227
1702446000000|2023-12-13 05:40:00|6867|6864.2|6867.6|6864.8|6869|6865.8|6864.6|6860.8|127
1702446300000|2023-12-13 05:45:00|6868|6864.2|6874|6871.2|6881|6878.2|6867|6863.8|283
1702446600000|2023-12-13 05:50:00|6874.6|6870.8|6867.6|6863.8|6875.6|6872.8|6862|6858.7|308
1702446900000|2023-12-13 05:55:00|6867|6864.2|6866.6|6862.8|6869.1|6866.2|6865.6|6862.8|73
1702447200000|2023-12-13 06:00:00|6866|6863.2|6860|6857.2|6867.6|6863.8|6856.8|6853.4|405
1702447500000|2023-12-13 06:05:00|6860.4|6857.6|6858.4|6854.6|6861.4|6858.2|6854.4|6851.4|299
1702447800000|2023-12-13 06:10:00|6858|6855.2|6863.8|6861|6865.2|6862|6858|6855.2|101
1702448100000|2023-12-13 06:15:00|6863.4|6859.6|6857.4|6853.6|6864.8|6862|6855.8|6852.6|71
1702448400000|2023-12-13 06:20:00|6857|6854.2|6849.8|6847|6858.2|6855|6849.4|6845.6|267
1702448700000|2023-12-13 06:25:00|6850|6847.2|6849.8|6847|6851.4|6848|6848.8|6845.6|152
1702449000000|2023-12-13 06:30:00|6850.4|6846.6|6845.8|6843|6852.3|6849.5|6843.8|6840|249
1702449300000|2023-12-13 06:35:00|6846.4|6843.6|6839.4|6835.6|6846.8|6844|6837.8|6834.6|281
1702449600000|2023-12-13 06:40:00|6840.4|6836.6|6833.8|6831|6842.3|6839|6830.3|6827|782
1702449900000|2023-12-13 06:45:00|6833.3|6830.5|6824.4|6820.6|6836.3|6833|6823.4|6820.6|629
1702450200000|2023-12-13 06:50:00|6823.9|6821.1|6824.9|6822.1|6826.9|6823.6|6819.9|6816.1|914
1702450500000|2023-12-13 06:55:00|6824.3|6821.1|6820.3|6816.5|6824.9|6822.1|6816.7|6812.9|298
1702450800000|2023-12-13 07:00:00|6819.3|6816.1|6825.4|6822.6|6831.4|6828.1|6819.3|6816.1|401
1702451100000|2023-12-13 07:05:00|6826|6822.2|6840.9|6838.1|6842.3|6839.1|6826|6822.2|321
1702451400000|2023-12-13 07:10:00|6841.5|6837.7|6837.9|6834.1|6844.9|6841.5|6833.5|6830.1|290
1702451700000|2023-12-13 07:15:00|6837.5|6833.7|6839.5|6835.7|6840.5|6837.2|6834.9|6831.6|166
1702452000000|2023-12-13 07:20:00|6838.9|6836.1|6837.5|6833.7|6842.9|6840.1|6836.9|6833.7|160
1702452300000|2023-12-13 07:25:00|6837|6834.2|6843.9|6841.1|6845.3|6841.5|6837|6834.2|195
1702452600000|2023-12-13 07:30:00|6844.3|6840.5|6840.9|6838.1|6844.3|6840.9|6837.9|6834.7|277
1702452900000|2023-12-13 07:35:00|6839.9|6837.1|6838.9|6835.1|6842.3|6839.1|6837.3|6834.1|304
1702453200000|2023-12-13 07:40:00|6838.5|6835.7|6840.9|6838.1|6845.3|6842.1|6833.3|6830.1|236
1702453500000|2023-12-13 07:45:00|6841.3|6837.5|6832.7|6829.9|6842.3|6838.9|6832.3|6828.9|181
1702453800000|2023-12-13 07:50:00|6832.3|6829.5|6833.3|6830.5|6837.3|6834.5|6828.3|6825.5|481
1702454100000|2023-12-13 07:55:00|6832.9|6830.1|6830.3|6826.5|6839.1|6836.1|6827.3|6824.1|625
1702454400000|2023-12-13 08:00:00|6829.7|6826.9|6828.3|6824.5|6832.3|6829.1|6823.3|6820.1|571
1702454700000|2023-12-13 08:05:00|6827.9|6825.1|6820.9|6818.1|6829.5|6826.1|6816.9|6813.5|921
1702455000000|2023-12-13 08:10:00|6821.5|6817.7|6822.3|6819.5|6828.4|6825.1|6819.9|6816.9|534
1702455300000|2023-12-13 08:15:00|6822.9|6819.1|6828.9|6826.1|6836.3|6833.5|6820.3|6817.5|768
1702455600000|2023-12-13 08:20:00|6827.9|6825.1|6836.9|6834.1|6837.4|6834.1|6820.9|6818.1|451
1702455900000|2023-12-13 08:25:00|6837.3|6834.5|6833|6830.2|6845.3|6842.1|6833|6829.7|1730
1702456200000|2023-12-13 08:30:00|6833.5|6829.7|6827.9|6825.1|6842.3|6839.5|6827.5|6824.7|857
1702456500000|2023-12-13 08:35:00|6828.7|6825.9|6833.9|6831.1|6836.9|6833.5|6821.9|6818.1|712
1702456800000|2023-12-13 08:40:00|6833.5|6830.7|6830.3|6827.5|6836.9|6834.1|6826.9|6823.1|713
1702457100000|2023-12-13 08:45:00|6829.5|6826.7|6809.7|6805.9|6832.9|6829.5|6795.2|6792.4|1941
1702457400000|2023-12-13 08:50:00|6809.3|6805.5|6829.3|6826.5|6829.9|6826.5|6802.2|6798.9|1062
1702457700000|2023-12-13 08:55:00|6829.9|6826.1|6833.7|6830.9|6842.3|6839.5|6823.2|6819.9|854
1702458000000|2023-12-13 09:00:00|6833.9|6831.1|6822.3|6818.5|6834.8|6831.5|6818.7|6815.5|994
1702458300000|2023-12-13 09:05:00|6823.3|6819.5|6827.8|6825|6833.3|6830.5|6817.3|6814.4|769
1702458600000|2023-12-13 09:10:00|6828.2|6824.4|6839.8|6837|6840.6|6837.8|6822.8|6820|749
1702458900000|2023-12-13 09:15:00|6840.3|6837.5|6854.8|6852|6859.2|6856.4|6836.8|6833.5|1510
1702459200000|2023-12-13 09:20:00|6855.2|6851.4|6856.8|6854|6870.2|6867|6850.8|6847.5|1209
1702459500000|2023-12-13 09:25:00|6857.2|6853.4|6858.4|6855.6|6862.2|6859|6850.2|6847.4|1256
1702459800000|2023-12-13 09:30:00|6858.8|6856|6865.8|6863|6866.8|6863.6|6851.8|6848.6|1483
1702460100000|2023-12-13 09:35:00|6866.4|6862.6|6869.4|6866.6|6872.8|6869.6|6859.8|6856.5|683
1702460400000|2023-12-13 09:40:00|6869.8|6867|6872.8|6870|6874.9|6871.6|6860.8|6857.5|1164
1702460700000|2023-12-13 09:45:00|6872.4|6869.6|6875.8|6873|6877.2|6874.4|6857.8|6854.6|612
1702461000000|2023-12-13 09:50:00|6875.4|6872.6|6879.2|6875.4|6883.5|6880.2|6869.8|6866.6|908
1702461300000|2023-12-13 09:55:00|6877.8|6875|6871.8|6869|6878.7|6875.9|6857.8|6855|682
1702461600000|2023-12-13 10:00:00|6872.4|6868.6|6870.8|6868|6877.8|6875|6867.8|6864.6|337
1702461900000|2023-12-13 10:05:00|6870.4|6867.6|6873.4|6869.6|6874.2|6871|6859.8|6856.4|1008
1702462200000|2023-12-13 10:10:00|6873.8|6870.6|6867.4|6864.6|6875.2|6872|6864.8|6861.6|1812
1702462500000|2023-12-13 10:15:00|6868|6864.2|6888|6885.2|6888.4|6885.2|6867|6863.6|850
1702462800000|2023-12-13 10:20:00|6887.4|6884.6|6882|6879.2|6888|6885|6879|6875.6|438
1702463100000|2023-12-13 10:25:00|6883|6880.2|6878|6875.2|6885|6882.2|6872|6868.2|403
1702463400000|2023-12-13 10:30:00|6878.4|6874.6|6884|6881.2|6891|6887.8|6876|6872.8|403
1702463700000|2023-12-13 10:35:00|6884.6|6880.8|6886|6883.2|6890|6886.8|6883|6879.8|347
1702464000000|2023-12-13 10:40:00|6886.6|6883.8|6890|6887.2|6891|6887.8|6885|6881.8|332
1702464300000|2023-12-13 10:45:00|6890.4|6887.6|6897|6894.2|6898|6894.6|6888|6885.2|780
1702464600000|2023-12-13 10:50:00|6897.6|6893.8|6897.6|6893.8|6900.4|6897.2|6891.4|6888.2|570
1702464900000|2023-12-13 10:55:00|6897|6894.2|6896.4|6892.6|6903|6899.8|6893|6889.8|473
1702465200000|2023-12-13 11:00:00|6896|6893.2|6896|6893.2|6901|6898.2|6891|6887.8|420
1702465500000|2023-12-13 11:05:00|6895.6|6892.8|6903.4|6900.6|6904|6901.2|6894|6891.2|355
1702465800000|2023-12-13 11:10:00|6903|6900.2|6897.6|6894.8|6907.4|6904.2|6893.4|6890.2|1005
1702466100000|2023-12-13 11:15:00|6897.2|6894.4|6890|6887.2|6898.6|6895.3|6889|6885.8|482
1702466400000|2023-12-13 11:20:00|6890.2|6887.4|6877|6874.2|6890.4|6887.6|6873|6870.2|703
1702466700000|2023-12-13 11:25:00|6877.4|6874.6|6883.6|6880.8|6885|6882.2|6875.6|6872.8|320
1702467000000|2023-12-13 11:30:00|6884|6881.2|6884|6881.2|6886.2|6882.9|6878.2|6874.8|232
1702467300000|2023-12-13 11:35:00|6883.6|6880.8|6888|6885.2|6889|6886.2|6879|6875.8|226
1702467600000|2023-12-13 11:40:00|6887.6|6884.8|6890.6|6886.8|6893|6889.8|6886.8|6883.6|292
1702467900000|2023-12-13 11:45:00|6890.2|6887.4|6891|6887.2|6893.6|6890.3|6889|6886.1|136
1702468200000|2023-12-13 11:50:00|6890.8|6887|6908|6905.2|6915.4|6912.1|6888.6|6885.8|1843
1702468500000|2023-12-13 11:55:00|6908.6|6904.8|6903.6|6900.8|6911.6|6908.4|6898|6895.2|402
1702468800000|2023-12-13 12:00:00|6903|6900.2|6904.6|6901.8|6909.6|6906.4|6903|6900.2|238
1702469100000|2023-12-13 12:05:00|6904.8|6902|6897.2|6894.4|6906|6902.8|6895.2|6892.4|404
1702469400000|2023-12-13 12:10:00|6897.8|6895|6904.2|6901.4|6906|6902.8|6897.8|6895|188
1702469700000|2023-12-13 12:15:00|6905.2|6902.4|6905.2|6902.4|6907.6|6904.4|6901.2|6897.8|257
1702470000000|2023-12-13 12:20:00|6905.6|6901.8|6903.6|6899.8|6907.6|6904.2|6899.2|6896|296
1702470300000|2023-12-13 12:25:00|6903.2|6900.4|6912.2|6908.4|6914.6|6911.4|6902.8|6899.8|365
1702470600000|2023-12-13 12:30:00|6912.6|6908.8|6908.2|6905.4|6913.6|6910.3|6903.2|6900.4|307
1702470900000|2023-12-13 12:35:00|6908.6|6905.8|6907.2|6904.4|6912.6|6909.4|6902.2|6899.4|407
1702471200000|2023-12-13 12:40:00|6906.8|6903.4|6912.6|6908.8|6912.6|6909.4|6904.2|6901.4|218
1702471500000|2023-12-13 12:45:00|6912.2|6909.4|6914.2|6911.4|6915.3|6912.4|6909.2|6906.4|505
1702471800000|2023-12-13 12:50:00|6913.8|6910.4|6914.2|6911.4|6917.8|6915|6912.6|6909.4|274
1702472100000|2023-12-13 12:55:00|6914.6|6910.8|6909.2|6906.4|6914.8|6912|6907.6|6904.4|371
1702472400000|2023-12-13 13:00:00|6908.8|6906|6935.6|6932.8|6939.4|6936.2|6907.2|6904.4|3186
1702472700000|2023-12-13 13:05:00|6936.8|6933|6924|6921.2|6937.8|6934.6|6921.8|6918.6|982
1702473000000|2023-12-13 13:10:00|6923.8|6921|6923.6|6920.8|6927.8|6924.6|6918.2|6915|987
1702473300000|2023-12-13 13:15:00|6923.2|6920.4|6930.2|6926.4|6939.8|6937|6923.2|6920.4|674
1702473600000|2023-12-13 13:20:00|6930.7|6926.9|6930.2|6927.4|6933.7|6930.4|6920.2|6916.9|472
1702473900000|2023-12-13 13:25:00|6930.7|6927.9|6936.2|6933.4|6939.7|6936.4|6929.2|6926.4|765
1702474200000|2023-12-13 13:30:00|6936.7|6932.9|6944.8|6942|6948.2|6945|6935.7|6932.4|1478
1702474500000|2023-12-13 13:35:00|6944.7|6941.9|6950.7|6947.9|6952.7|6949.9|6943.7|6940.4|949
1702474800000|2023-12-13 13:40:00|6950.8|6948|6948.2|6945.4|6951.8|6948.4|6943.2|6940|787
1702475100000|2023-12-13 13:45:00|6947.8|6945|6951.8|6949|6958.3|6955|6939.8|6937|1043
1702475400000|2023-12-13 13:50:00|6952.3|6949.5|6957.4|6954.6|6962.8|6960|6951.8|6949|1438
1702475700000|2023-12-13 13:55:00|6957.8|6954|6932.8|6930|6960.4|6957.6|6927.8|6924.6|1332
1702476000000|2023-12-13 14:00:00|6932.4|6929.6|6912.8|6910|6936.4|6932.9|6908.4|6905.6|4559
1702476300000|2023-12-13 14:05:00|6912.4|6909.6|6918.8|6916|6921.4|6918.2|6911.8|6908.6|1312
1702476600000|2023-12-13 14:10:00|6918.7|6915.9|6923.3|6920.5|6939.4|6936.2|6915.8|6913|2861
1702476900000|2023-12-13 14:15:00|6923.7|6920.9|6914.3|6911.5|6925.7|6922.9|6905.3|6901.9|3572
1702477200000|2023-12-13 14:20:00|6914.7|6910.9|6900.3|6897.5|6917.7|6914.9|6896.9|6894.1|1867
1702477500000|2023-12-13 14:25:00|6900.7|6896.9|6905.3|6902.5|6911.3|6908.5|6895.7|6891.9|1733
1702477800000|2023-12-13 14:30:00|6905.7|6902.9|6919.9|6917.1|6924.9|6922.1|6900.3|6897.1|2898
1702478100000|2023-12-13 14:35:00|6920.3|6916.5|6914.3|6911.5|6923.4|6920.6|6898.3|6895.1|4504
1702478400000|2023-12-13 14:40:00|6914.9|6911.1|6941.9|6939.1|6942.5|6939.2|6913.9|6911.1|3443
1702478700000|2023-12-13 14:45:00|6942.5|6939.7|6933.3|6930.5|6952|6949.2|6931.3|6928.5|2505
1702479000000|2023-12-13 14:50:00|6933.5|6930.7|6943.3|6940.5|6944.1|6940.9|6927.3|6924.5|1509
1702479300000|2023-12-13 14:55:00|6944.1|6941.3|6947.7|6943.9|6951.3|6948.1|6937.3|6934.5|1134
1702479600000|2023-12-13 15:00:00|6947.3|6944.5|6935.7|6931.9|6948.1|6944.9|6930.3|6926.7|2624
1702479900000|2023-12-13 15:05:00|6935.3|6932.5|6925.3|6922.5|6940.3|6937.1|6919.7|6916.5|1767
1702480200000|2023-12-13 15:10:00|6926.1|6923.3|6938.3|6935.5|6941.7|6938.5|6926.1|6923.3|1407
1702480500000|2023-12-13 15:15:00|6937.3|6933.5|6930.7|6927.9|6943.3|6940.1|6930.7|6927.9|931
1702480800000|2023-12-13 15:20:00|6930.1|6927.3|6936.7|6933.9|6939.3|6936.1|6920.3|6917.5|1796
1702481100000|2023-12-13 15:25:00|6936.3|6933.5|6934.2|6930.4|6947.7|6944.5|6932.9|6929.8|2159
1702481400000|2023-12-13 15:30:00|6934.6|6930.8|6953|6950.2|6977.9|6974.3|6934.6|6930.8|6221
1702481700000|2023-12-13 15:35:00|6952.9|6950.1|6951.7|6948.9|6954.9|6951.7|6923.7|6920.5|2853
1702482000000|2023-12-13 15:40:00|6952.3|6948.5|6953.7|6950.9|6963.7|6960.9|6946.1|6942.5|1735
1702482300000|2023-12-13 15:45:00|6953.3|6950.5|6964.9|6961.1|6968.1|6965.3|6945.7|6942.5|2339
1702482600000|2023-12-13 15:50:00|6964.5|6961.7|6989.9|6987.1|6992.3|6989.1|6960.7|6957.9|2995
1702482900000|2023-12-13 15:55:00|6988.9|6986.1|6973.7|6970.9|6990.3|6986.9|6969.7|6966.5|2166
1702483200000|2023-12-13 16:00:00|6974.5|6970.7|6971.7|6968.9|6981.7|6978.5|6967.7|6964.5|1581
1702483500000|2023-12-13 16:05:00|6972.7|6969.9|6960.4|6957.6|6975.7|6972.9|6957.6|6954.8|3994
1702483800000|2023-12-13 16:10:00|6960.2|6957.4|6950|6946.2|6962.4|6959.6|6942.4|6939.6|2247
1702484100000|2023-12-13 16:15:00|6949.4|6946.6|6943.4|6939.6|6951.4|6948.6|6937.4|6934.6|1510
1702484400000|2023-12-13 16:20:00|6943|6940.2|6934|6931.2|6948|6945.2|6930.4|6927.2|1719
1702484700000|2023-12-13 16:25:00|6934.6|6930.8|6945.6|6942.8|6946.6|6943.8|6928.6|6925.8|2025
1702485000000|2023-12-13 16:30:00|6945.8|6943|6969.2|6965.4|6981.2|6978|6942.6|6939.8|2769
1702485300000|2023-12-13 16:35:00|6968.8|6966|6976.2|6973.4|6980.7|6977.8|6968.6|6965.4|1553
1702485600000|2023-12-13 16:40:00|6976.6|6973.8|6978.8|6975|6992.3|6988.5|6975.6|6972.4|2076
1702485900000|2023-12-13 16:45:00|6978.3|6974.5|6972.3|6969.5|6988.3|6985.5|6971.3|6968.5|2778
1702486200000|2023-12-13 16:50:00|6972.8|6970|6981.8|6978|6984.8|6982|6970.8|6968|1293
1702486500000|2023-12-13 16:55:00|6980.8|6978.1|6984.8|6982|6986.4|6983.1|6976.8|6974|911
1702486800000|2023-12-13 17:00:00|6984.9|6982.1|6975.8|6973|6988.8|6986|6968.8|6965.6|1154
1702487100000|2023-12-13 17:05:00|6976.2|6972.4|6973.8|6970|6981.8|6978.6|6970.8|6967.6|1367
1702487400000|2023-12-13 17:10:00|6973.4|6970.6|6969.6|6965.8|6978.8|6975.4|6965.6|6962.4|1783
1702487700000|2023-12-13 17:15:00|6969|6966.2|6965.2|6961.4|6972.6|6969.3|6961.2|6957.8|1114
1702488000000|2023-12-13 17:20:00|6964.6|6961.8|6951|6947.2|6969.2|6965.8|6950.5|6947.2|1900
1702488300000|2023-12-13 17:25:00|6950.6|6947.8|6959.2|6956.4|6961.6|6958.8|6950.6|6947.7|3864
1702488600000|2023-12-13 17:30:00|6959|6956.2|6949.6|6946.8|6960.8|6957.8|6946.6|6943.8|1751
1702488900000|2023-12-13 17:35:00|6948.6|6945.8|6948.4|6945.6|6952.2|6949|6942.4|6939|3976
1702489200000|2023-12-13 17:40:00|6948.8|6946|6960.8|6958|6962.8|6959.6|6946.8|6944|1139
1702489500000|2023-12-13 17:45:00|6961.4|6957.6|6962.4|6959.6|6972.8|6970|6961|6957.6|850
1702489800000|2023-12-13 17:50:00|6961.8|6959|6949.8|6947|6962.8|6959.6|6941.8|6939|1608
1702490100000|2023-12-13 17:55:00|6949.2|6946|6944.4|6941.6|6949.8|6946.4|6941.4|6938|790
1702490400000|2023-12-13 18:00:00|6944.8|6942|6932.8|6929|6945.8|6943|6930.4|6927.4|1088
1702490700000|2023-12-13 18:05:00|6932.4|6929.6|6947.8|6944|6949.8|6947|6932.4|6929.6|792
1702491000000|2023-12-13 18:10:00|6946.8|6943.6|6950.4|6946.6|6955.4|6952|6943.8|6940.6|755
1702491300000|2023-12-13 18:15:00|6950|6947.2|6946.8|6944|6955.4|6952|6943.8|6940.6|736
1702491600000|2023-12-13 18:20:00|6947|6944.2|6943.8|6941|6951.8|6949|6943.4|6940.6|822
1702491900000|2023-12-13 18:25:00|6944.4|6940.6|6933.2|6930.4|6945.8|6942.6|6927.8|6925|1355
1702492200000|2023-12-13 18:30:00|6932.8|6930|6930.8|6928|6936|6933|6922.8|6920|1526
1702492500000|2023-12-13 18:35:00|6930.2|6927|6934.4|6931.6|6937.8|6934.6|6926.8|6924|1193
1702492800000|2023-12-13 18:40:00|6935.4|6932.6|6936.8|6934|6940.8|6938|6929.8|6927|1053
1702493100000|2023-12-13 18:45:00|6935.8|6933|6955.8|6953|6956.8|6953.6|6933.8|6930.6|1226
1702493400000|2023-12-13 18:50:00|6956.4|6952.6|6956.8|6953|6966.4|6963.2|6949.4|6946.5|1044
1702493700000|2023-12-13 18:55:00|6956.4|6953.6|6963.4|6959.6|6971.4|6967.6|6956.4|6953.6|781
1702494000000|2023-12-13 19:00:00|6963.1|6959.3|6980.8|6978|6996|6992.6|6960.4|6956.3|3430
1702494300000|2023-12-13 19:05:00|6982.4|6979.6|6982.3|6979.5|6989.3|6985.9|6957.3|6954.5|2771
1702494600000|2023-12-13 19:10:00|6982.8|6979|6982.3|6979.5|6992.3|6989|6978.7|6975.5|1905
1702494900000|2023-12-13 19:15:00|6982.7|6978.9|6984.7|6980.9|6989.2|6985.9|6974.7|6971.5|2353
1702495200000|2023-12-13 19:20:00|6983.7|6979.9|6981.7|6977.9|6988.8|6986|6980.7|6977.5|2686
1702495500000|2023-12-13 19:25:00|6981.1|6978.3|6967.7|6964.9|6981.1|6978.3|6963.7|6960.9|14004
1702495800000|2023-12-13 19:30:00|6968.7|6965.9|6965.7|6962.9|6974.3|6971|6965.3|6962.5|1852
1702496100000|2023-12-13 19:35:00|6965.3|6962.5|6970.3|6966.5|6973.3|6969.9|6963.7|6960.9|1821
1702496400000|2023-12-13 19:40:00|6969.9|6967.1|6972.9|6970.1|6974.3|6971.3|6965.9|6963.1|1081
1702496700000|2023-12-13 19:45:00|6973.3|6969.5|6967.3|6964.5|6973.3|6969.9|6963.7|6960.5|1214
1702497000000|2023-12-13 19:50:00|6967.7|6964.9|6964.7|6961.9|6968.7|6965.5|6962.5|6959.3|1075
1702497300000|2023-12-13 19:55:00|6965.1|6962.3|6971.3|6968.5|6972.3|6969.1|6964.7|6961.9|563
1702497600000|2023-12-13 20:00:00|6971.9|6968.1|6977.3|6974.5|6978.4|6975.1|6970.3|6967.1|586
1702497900000|2023-12-13 20:05:00|6978.3|6975.1|6972.3|6969.5|6980.3|6977.1|6971.7|6968.5|615
1702498200000|2023-12-13 20:10:00|6972.7|6969.9|6971.7|6968.9|6973.3|6970.5|6966.7|6963.9|623
1702498500000|2023-12-13 20:15:00|6971.3|6968.5|6972.7|6969.9|6976.7|6973.5|6968.7|6965.9|442
1702498800000|2023-12-13 20:20:00|6973.7|6970.3|6977.1|6974.3|6978.7|6975.9|6970.7|6967.9|481
1702499100000|2023-12-13 20:25:00|6977.6|6974.8|6982.6|6979.8|6984.6|6981.8|6976.7|6973.9|267
1702499400000|2023-12-13 20:30:00|6982.1|6978.8|6981.6|6978.8|6983.1|6979.9|6979.6|6976.3|263
1702499700000|2023-12-13 20:35:00|6980.7|6977.9|6992.6|6989.8|6993.1|6989.9|6980.6|6977.3|428
1702500000000|2023-12-13 20:40:00|6993.1|6989.3|6993.6|6990.8|6994.2|6990.9|6990.1|6986.3|457
1702500300000|2023-12-13 20:45:00|6993.2|6990.4|6993.6|6990.8|6994.2|6990.8|6991.6|6988.8|418
1702500600000|2023-12-13 20:50:00|6994.2|6991.4|6999.7|6995.9|7001.3|6998.1|6993.2|6990.4|1005
1702500900000|2023-12-13 20:55:00|6999.3|6995.5|7007.9|7005.1|7008.3|7005.1|6997.7|6994.9|891
1702501200000|2023-12-13 21:00:00|7008.3|7004.5|7004.7|7000.9|7008.7|7005.9|7003.7|7000.5|157
1702501500000|2023-12-13 21:05:00|7004.3|7000.5|7005.2|7001.4|7005.2|7001.9|7001.2|6998.4|210
1702501800000|2023-12-13 21:10:00|7004.6|7001.8|7000.2|6996.4|7005.2|7002.4|6996.7|6993.4|347
1702502100000|2023-12-13 21:15:00|6999.6|6996.8|7005.2|7001.4|7005.3|7002|6996.8|6994|351
1702502400000|2023-12-13 21:20:00|7004.8|7002|7001.2|6998.4|7005.3|7002.4|6998.8|6995.5|455
1702502700000|2023-12-13 21:25:00|7001.6|6997.4|7002.2|6998.4|7002.6|6999.8|6999.8|6996.4|104
1702503000000|2023-12-13 21:30:00|7002.3|6999.4|7001.2|6998.4|7003.6|7000.8|7000.8|6998|81
1702503300000|2023-12-13 21:35:00|7001.6|6998.8|6999.6|6996.8|7002.2|6998.8|6997.8|6995|40
1702503600000|2023-12-13 21:40:00|6999.8|6997|7003.6|7000.8|7005|7001.8|6999.8|6996.4|134
1702503900000|2023-12-13 21:45:00|7004.2|7000.4|7003.6|7000.8|7005.2|7002|7001.6|6998.4|146
1702504200000|2023-12-13 21:50:00|7004.2|7000.4|7007.6|7003.8|7008.6|7005.4|7002.8|7000|162
1702504500000|2023-12-13 21:55:00|7006.6|7003.3|7010.2|7007.4|7012.2|7009|7006.6|7003.3|324
1702508400000|2023-12-13 23:00:00|7010.8|7007|7009.7|7005.9|7011.7|7008.9|7006.2|7003.4|95
1702508700000|2023-12-13 23:05:00|7009.2|7006.4|7014.2|7010.4|7014.2|7010.4|7009.2|7006.4|222
1702509000000|2023-12-13 23:10:00|7013.7|7010.9|7013.7|7010.9|7015.2|7012|7012.8|7007.4|50
1702509300000|2023-12-13 23:15:00|7013.2|7010.4|7015.8|7012|7016.2|7013|7012.8|7010|51
1702509600000|2023-12-13 23:20:00|7015.2|7012.4|7018.2|7014.4|7019.2|7016|7015.2|7012|65
1702509900000|2023-12-13 23:25:00|7018|7015.2|7016.2|7013.4|7019.2|7016|7015.4|7012|32
1702510200000|2023-12-13 23:30:00|7016.7|7012.9|7016.8|7014|7017.2|7014.4|7015.2|7012|25
1702510500000|2023-12-13 23:35:00|7016.7|7013.9|7016.8|7014|7018.3|7015|7015.8|7013|36
1702510800000|2023-12-13 23:40:00|7017.3|7014.5|7016.7|7013.9|7017.7|7014.9|7016.3|7013.5|8
1702511100000|2023-12-13 23:45:00|7016.8|7014|7016.3|7013.5|7017.7|7014.5|7015.3|7012|29
1702511400000|2023-12-13 23:50:00|7016.4|7013.6|7017.8|7015|7017.8|7015|7016.4|7013.6|29
1702511700000|2023-12-13 23:55:00|7017.4|7014.6|7015.7|7012.9|7017.4|7014.6|7014.7|7011.5|21
1702512000000|2023-12-14 00:00:00|7015.1|7011.9|7015.3|7012.5|7016.3|7013|7013.7|7010.5|58
1702512300000|2023-12-14 00:05:00|7016.3|7013|7015.3|7012.5|7016.7|7013.9|7014.7|7011.5|49
1702512600000|2023-12-14 00:10:00|7015.1|7011.5|7011.7|7007.9|7015.7|7012.5|7010.9|7007.1|40
1702512900000|2023-12-14 00:15:00|7011.3|7007.5|7011.3|7008.5|7013.3|7010.1|7010.9|7007.1|40
1702513200000|2023-12-14 00:20:00|7010.9|7008.1|7008.7|7005.9|7012.4|7008.5|7007.6|7004.6|78
1702513500000|2023-12-14 00:25:00|7009.3|7005.5|7009.3|7005.5|7010.3|7006.9|7007.7|7004.1|70
1702513800000|2023-12-14 00:30:00|7008.9|7006.1|7011.7|7007.9|7012.3|7009.5|7008.9|7005.5|64
1702514100000|2023-12-14 00:35:00|7011.3|7008.5|7010.3|7007.5|7012.7|7009.5|7009.7|7006.5|47
1702514400000|2023-12-14 00:40:00|7010.7|7007.9|7010.3|7007.5|7010.7|7007.9|7008.7|7005.9|50
1702514700000|2023-12-14 00:45:00|7010.7|7006.9|7011.7|7007.9|7012.7|7009.5|7008.7|7005.5|55
1702515000000|2023-12-14 00:50:00|7011.1|7008.3|7013.7|7010.9|7016.7|7013.3|7011.1|7007.9|81
1702515300000|2023-12-14 00:55:00|7014.7|7011.3|7014.7|7011.9|7016.7|7013.9|7013.7|7009.9|86
1702515600000|2023-12-14 01:00:00|7014.6|7011.8|7018.3|7015.5|7021.3|7017.9|7011.3|7008|539
1702515900000|2023-12-14 01:05:00|7018.9|7015.1|7019.7|7016.9|7020.7|7017.5|7016.3|7013.5|177
1702516200000|2023-12-14 01:10:00|7020.3|7016.5|7020.3|7017.5|7021.7|7018.9|7015.9|7013|145
1702516500000|2023-12-14 01:15:00|7019.9|7016.5|7026.3|7023.5|7027.3|7024.5|7017.3|7014.1|351
1702516800000|2023-12-14 01:20:00|7026.9|7023.1|7033.3|7030.5|7034.7|7031.4|7025.9|7023.1|159
1702517100000|2023-12-14 01:25:00|7032.7|7029.9|7024.7|7021.9|7033.7|7030.5|7023.7|7020.5|180
1702517400000|2023-12-14 01:30:00|7026.2|7022.4|7031.9|7028.1|7033.7|7030.9|7025.3|7022.4|285
1702517700000|2023-12-14 01:35:00|7031.5|7028.7|7029.7|7025.9|7033.3|7030.5|7027.4|7024.1|168
1702518000000|2023-12-14 01:40:00|7028.7|7024.9|7023.3|7020.5|7028.7|7025.4|7021.3|7017.9|127
1702518300000|2023-12-14 01:45:00|7023.9|7020.1|7021.8|7018|7024.8|7021.9|7021.2|7017.5|64
1702518600000|2023-12-14 01:50:00|7021.3|7017.5|7016.6|7012.8|7021.8|7018|7014.6|7011.4|374
1702518900000|2023-12-14 01:55:00|7016.2|7013.4|7014.8|7011|7018.6|7015.4|7012.6|7009.4|127
1702519200000|2023-12-14 02:00:00|7014.2|7011.4|7006.2|7002.4|7014.2|7011.4|7005.6|7002|248
1702519500000|2023-12-14 02:05:00|7005.6|7002.8|7002.2|6999.4|7008.6|7005.4|6999.2|6996.3|190
1702519800000|2023-12-14 02:10:00|7002.6|6999.8|7010.2|7007.4|7011.2|7008.4|7001.6|6998.4|350
1702520100000|2023-12-14 02:15:00|7010.8|7007|7005.2|7002.4|7011.2|7008.4|7003.3|7000|112
1702520400000|2023-12-14 02:20:00|7004.8|7002|6998.6|6995.8|7005.2|7002.4|6998.2|6994.8|96
1702520700000|2023-12-14 02:25:00|6999|6995.2|6999.2|6996.4|7002.6|6999.2|6997.6|6994.4|113
1702521000000|2023-12-14 02:30:00|6999.6|6995.8|6992.6|6989.8|7000.8|6997.4|6989.8|6987|392
1702521300000|2023-12-14 02:35:00|6993.2|6989.4|6986.6|6982.8|6994|6990.8|6985.6|6982.4|196
1702521600000|2023-12-14 02:40:00|6986.2|6983.4|6991.2|6988.4|6993.2|6989.8|6986.1|6982.4|141
1702521900000|2023-12-14 02:45:00|6991.6|6988.8|6990.6|6987.8|6993.2|6990|6989.6|6986.4|113
1702522200000|2023-12-14 02:50:00|6990.2|6987.4|6992.6|6989.8|6995.6|6992.8|6990.2|6987.4|117
1702522500000|2023-12-14 02:55:00|6993.2|6989.4|6996.6|6992.8|6997.6|6994.4|6991.6|6988.3|182
1702522800000|2023-12-14 03:00:00|6996.2|6992.4|6995.6|6991.8|6997.2|6994.4|6994.1|6990.8|91
1702523100000|2023-12-14 03:05:00|6995.2|6992.4|6990.6|6987.8|6997.6|6993.8|6989.6|6986.4|145
1702523400000|2023-12-14 03:10:00|6989.6|6986.8|6992.6|6988.8|6992.6|6989.8|6989.6|6986.4|91
1702523700000|2023-12-14 03:15:00|6992.2|6989.4|6989.7|6986.9|6992.6|6989.8|6987.7|6984.9|112
1702524000000|2023-12-14 03:20:00|6990.7|6986|6988.2|6985.4|6990.7|6986.9|6986.7|6983.4|118
1702524300000|2023-12-14 03:25:00|6988.7|6984.9|6986.1|6983.3|6989.9|6986.7|6985.5|6982.3|865
1702524600000|2023-12-14 03:30:00|6987.1|6984.3|6985.5|6981.7|6987.5|6984.7|6984.7|6981.3|144
1702524900000|2023-12-14 03:35:00|6985.1|6982.3|6982.5|6979.7|6985.5|6982.3|6981.5|6978.7|108
1702525200000|2023-12-14 03:40:00|6983.1|6979.3|6984.1|6981.3|6985.5|6982.7|6981.9|6978.7|105
1702525500000|2023-12-14 03:45:00|6984.5|6981.7|6984.1|6980.3|6984.6|6981.7|6983.1|6980.3|62
1702525800000|2023-12-14 03:50:00|6983.5|6980.7|6983.5|6979.7|6984.5|6981.1|6981.9|6978.7|90
1702526100000|2023-12-14 03:55:00|6982.5|6979.3|6982.1|6979.3|6984.5|6980.7|6980.7|6977.3|108
1702526400000|2023-12-14 04:00:00|6981.9|6979.1|6984.1|6981.3|6984.5|6981.7|6980.5|6977.3|56
1702526700000|2023-12-14 04:05:00|6984|6981.2|6983.5|6980.7|6984|6981.2|6981.7|6978.7|42
1702527000000|2023-12-14 04:10:00|6984.1|6980.3|6980.7|6976.9|6984.1|6980.3|6979.7|6976.9|32
1702527300000|2023-12-14 04:15:00|6981.1|6977.9|6983.1|6980.3|6983.5|6980.7|6980.1|6976.9|34
1702527600000|2023-12-14 04:20:00|6983.7|6979.9|6991.7|6987.9|6992.1|6988.9|6983.7|6979.9|185
1702527900000|2023-12-14 04:25:00|6991.1|6988.3|6991.5|6988.7|6992.1|6988.9|6990.1|6986.8|59
1702528200000|2023-12-14 04:30:00|6991.1|6988.3|6993.5|6990.7|6994.2|6990.9|6991.1|6988.3|99
1702528500000|2023-12-14 04:35:00|6994.1|6990.3|6995.1|6992.3|6995.5|6992.7|6993.1|6990.3|46
1702528800000|2023-12-14 04:40:00|6995.6|6992.8|6996.1|6993.3|6996.6|6993.8|6994.7|6991.8|33
1702529100000|2023-12-14 04:45:00|6996.6|6993.8|6995.1|6992.3|6996.6|6993.8|6995.1|6991.9|33
1702529400000|2023-12-14 04:50:00|6995.7|6991.9|6996.6|6992.8|6997.6|6994.3|6995.1|6991.9|39
1702529700000|2023-12-14 04:55:00|6996.1|6993.3|6996.7|6993.9|6997.6|6994.3|6996.1|6993.3|20
1702530000000|2023-12-14 05:00:00|6997.1|6993.3|6993.6|6989.8|6997.6|6994.8|6991.6|6988.3|56
1702530300000|2023-12-14 05:05:00|6992.6|6988.8|6994.6|6991.8|6995.1|6991.8|6992.1|6988.3|64
1702530600000|2023-12-14 05:10:00|6994.1|6991.3|6995.1|6992.3|6995.6|6992.8|6993.1|6989.8|32
1702530900000|2023-12-14 05:15:00|6995.6|6992.8|6994.1|6991.3|6996.6|6993.8|6993.1|6990.3|26
1702531200000|2023-12-14 05:20:00|6993.7|6990.9|6994.6|6991.8|6995.6|6992.4|6992.6|6988.8|57
1702531500000|2023-12-14 05:25:00|6994.2|6991.4|6993.6|6989.8|6995.6|6992.4|6993.2|6989.8|26
1702531800000|2023-12-14 05:30:00|6993.2|6989.4|6986.2|6982.4|6994.6|6991.2|6984.7|6981.8|162
1702532100000|2023-12-14 05:35:00|6985.6|6982.8|6991.2|6988.4|6993.2|6989.9|6984.6|6981.8|90
1702532400000|2023-12-14 05:40:00|6991.7|6987.9|6986.6|6983.8|6993.2|6989.9|6986.6|6983.8|53
1702532700000|2023-12-14 05:45:00|6986.2|6982.8|6994.2|6991.4|6995.2|6991.8|6986.2|6982.8|54
1702533000000|2023-12-14 05:50:00|6995.2|6991.8|6994.2|6991.4|6996.6|6992.9|6993.6|6990.4|46
1702533300000|2023-12-14 05:55:00|6994.6|6991.8|7005.6|7002.8|7007.7|7004.9|6992.6|6989.4|435
1702533600000|2023-12-14 06:00:00|7006.2|7002.4|6998.6|6995.8|7007.6|7003.8|6998.6|6995.8|384
1702533900000|2023-12-14 06:05:00|6999.2|6995.4|7000.6|6996.8|7003.6|7000.8|6996.6|6993.4|175
1702534200000|2023-12-14 06:10:00|7000.8|6997.8|7004.6|7001.8|7007.2|7003.9|7000.1|6996.8|84
1702534500000|2023-12-14 06:15:00|7005|7001.2|7005.2|7002.4|7007.2|7004|7003.2|6999.8|145
1702534800000|2023-12-14 06:20:00|7005.8|7002|7003.8|7001|7007.2|7004|7003.7|7000.4|92
1702535100000|2023-12-14 06:25:00|7004.2|7000.4|7003.8|7001|7006.3|7003|7000.7|6997.4|365
1702535400000|2023-12-14 06:30:00|7003.6|7000.8|7002.2|6999.4|7005.2|7001.8|6999.6|6996.8|260
1702535700000|2023-12-14 06:35:00|7003.2|7000.4|7000.6|6996.8|7004.2|7001|6999.8|6996|98
1702536000000|2023-12-14 06:40:00|7000.2|6997.4|7001.2|6998.4|7007.1|7003.8|7000.2|6996.4|95
1702536300000|2023-12-14 06:45:00|7001.8|6998|7004.6|7000.8|7005.9|7002.8|7000.8|6997.4|86
1702536600000|2023-12-14 06:50:00|7004.2|7001.4|7002.2|6999.4|7004.6|7001.4|7002.2|6999|77
1702536900000|2023-12-14 06:55:00|7002.4|6999.6|7004.8|7001|7006.2|7003|7000.8|6998|66
1702537200000|2023-12-14 07:00:00|7004.4|7001.6|7008.2|7005.4|7012.8|7009.8|7004.4|7001.6|152
1702537500000|2023-12-14 07:05:00|7007.2|7004.4|7007.8|7005|7009.2|7005.8|7006.2|7003|68
1702537800000|2023-12-14 07:10:00|7008.2|7005.4|7006.2|7002.4|7008.2|7005.4|7002.8|7000|163
1702538100000|2023-12-14 07:15:00|7006.6|7003.4|7007.2|7003.4|7009.2|7005.8|7005.2|7002|146
1702538400000|2023-12-14 07:20:00|7006.8|7004|7009.8|7007|7012.7|7009.4|7006.7|7003.4|248
1702538700000|2023-12-14 07:25:00|7010.2|7006.4|7008.8|7005|7011.7|7008.4|7006.2|7003|238
1702539000000|2023-12-14 07:30:00|7008.2|7005.4|7007.2|7004.4|7009.7|7006.4|7004.2|7000.9|126
1702539300000|2023-12-14 07:35:00|7007.8|7004|7011.2|7007.4|7012.8|7010|7006.2|7002.9|143
1702539600000|2023-12-14 07:40:00|7010.7|7007.9|7013.2|7010.4|7015.4|7012.6|7009.8|7006.4|207
1702539900000|2023-12-14 07:45:00|7013.4|7010.6|7011.2|7008.4|7014.2|7011|7010.2|7007|216
1702540200000|2023-12-14 07:50:00|7011.8|7008|7008.2|7005.4|7014.2|7011.4|7008.2|7005|133
1702540500000|2023-12-14 07:55:00|7008.7|7004.9|7009.2|7005.4|7011.3|7008|7007.2|7004|209
1702540800000|2023-12-14 08:00:00|7008.8|7006|7023.3|7020.5|7024.3|7020.5|7003.2|7000|615
1702541100000|2023-12-14 08:05:00|7023.8|7021|7035.4|7032.6|7039.3|7033.6|7022.8|7019.5|1097
1702541400000|2023-12-14 08:10:00|7035.8|7032|7025.7|7021.9|7035.8|7032.5|7022.3|7019.5|744
1702541700000|2023-12-14 08:15:00|7024.3|7021.5|7019.3|7016.5|7027.7|7024.5|7018.3|7015.5|558
1702542000000|2023-12-14 08:20:00|7019.7|7016.9|7027.3|7023.5|7027.7|7024.9|7015.7|7012.5|992
1702542300000|2023-12-14 08:25:00|7026.8|7024|7051.8|7048|7054.3|7051|7022.3|7019.5|2143
1702542600000|2023-12-14 08:30:00|7051.4|7048.6|7050.3|7047.5|7054.7|7051.9|7039.8|7036.6|1116
1702542900000|2023-12-14 08:35:00|7050.4|7047.6|7045.7|7041.9|7057.3|7054|7041.3|7038.5|2193
1702543200000|2023-12-14 08:40:00|7045.3|7041.5|7054.8|7052|7061.7|7058|7039.2|7035.5|1242
1702543500000|2023-12-14 08:45:00|7055.3|7051.5|7061.7|7057.9|7064.9|7061.6|7052.3|7049.5|634
1702543800000|2023-12-14 08:50:00|7061.3|7057.5|7062.3|7059.5|7071.9|7068.1|7060.9|7057.5|1332
1702544100000|2023-12-14 08:55:00|7061.9|7059.1|7052.9|7049.1|7065.3|7061.6|7051.9|7049.1|602
1702544400000|2023-12-14 09:00:00|7053.1|7050.3|7048.9|7046.1|7060.3|7057.5|7048.9|7046.1|536
1702544700000|2023-12-14 09:05:00|7048.7|7045.9|7060.3|7056.5|7060.9|7057.6|7047.9|7045.1|445
1702545000000|2023-12-14 09:10:00|7059.9|7056.1|7060.7|7057.9|7068.3|7065.1|7057.9|7054.5|488
1702545300000|2023-12-14 09:15:00|7061.3|7057.5|7056.3|7053.5|7061.3|7057.5|7051.7|7048.5|482
1702545600000|2023-12-14 09:20:00|7055.9|7053.1|7066.3|7063.5|7068.3|7065.1|7055.3|7052.1|401
1702545900000|2023-12-14 09:25:00|7065.9|7063.1|7068.3|7065.5|7075.2|7072.1|7063.9|7060.6|491
1702546200000|2023-12-14 09:30:00|7067.9|7065.1|7073.3|7070.5|7079.7|7076.9|7061.7|7058.5|588
1702546500000|2023-12-14 09:35:00|7073.9|7070.1|7085.3|7082.5|7088.3|7084.9|7072.9|7069.7|611
1702546800000|2023-12-14 09:40:00|7084.9|7082.1|7090.7|7087.9|7091.3|7087.9|7084.9|7082.1|688
1702547100000|2023-12-14 09:45:00|7091.3|7087.5|7086.7|7083.9|7092.3|7089.5|7083.3|7079.5|567
1702547400000|2023-12-14 09:50:00|7086.3|7083.5|7100.3|7096.5|7103.4|7100.5|7084.3|7080.9|806
1702547700000|2023-12-14 09:55:00|7099.9|7097.1|7098.9|7095.1|7107.9|7104.5|7094.9|7091.5|1048
1702548000000|2023-12-14 10:00:00|7099.3|7096.1|7096.3|7093.5|7101.8|7098.4|7090.8|7088|503
1702548300000|2023-12-14 10:05:00|7095.9|7093.1|7106.3|7103.5|7107.8|7104.5|7090.8|7087.4|1037
1702548600000|2023-12-14 10:10:00|7105.9|7103.1|7110.2|7106.4|7114.8|7112|7104.3|7101.5|648
1702548900000|2023-12-14 10:15:00|7109.2|7106|7107.2|7104.4|7116.2|7113|7106.2|7103|446
1702549200000|2023-12-14 10:20:00|7107.3|7104.5|7113.3|7110.5|7115.8|7112.5|7102.6|7099.8|911
1702549500000|2023-12-14 10:25:00|7113.9|7110.1|7111.2|7108.4|7117.8|7114.5|7109.8|7106.5|1251
1702549800000|2023-12-14 10:30:00|7111.8|7108|7101.2|7098.4|7114.2|7111|7099.9|7097.1|426
1702550100000|2023-12-14 10:35:00|7101.6|7097.8|7089.2|7086.4|7104.2|7101.4|7088.2|7085.4|571
1702550400000|2023-12-14 10:40:00|7089.6|7085.8|7093.2|7090.4|7095.6|7092.4|7087.6|7084.4|547
1702550700000|2023-12-14 10:45:00|7092.8|7090|7093.8|7091|7098.2|7095|7091.4|7088.6|365
1702551000000|2023-12-14 10:50:00|7094.2|7090.4|7097.4|7094.6|7099.8|7096.6|7091.8|7089|356
1702551300000|2023-12-14 10:55:00|7097.8|7094|7109.9|7106.1|7111.4|7108.1|7097.4|7094|475
1702551600000|2023-12-14 11:00:00|7108.9|7105.1|7107.4|7104.6|7120.4|7117.6|7105.8|7102.6|502
1702551900000|2023-12-14 11:05:00|7108.4|7105.1|7105.8|7103|7112.8|7110|7105.4|7102.6|278
1702552200000|2023-12-14 11:10:00|7106.4|7103.6|7109.4|7106.6|7110.8|7107.6|7104.3|7101|216
1702552500000|2023-12-14 11:15:00|7109.9|7106.1|7103.9|7101.1|7110.4|7106.6|7097.8|7094.6|314
1702552800000|2023-12-14 11:20:00|7104.5|7101.7|7106.4|7103.6|7107.4|7104.1|7097.8|7094.6|349
1702553100000|2023-12-14 11:25:00|7106.9|7103.1|7107.4|7104.6|7110.2|7107|7104.8|7101.6|396
1702553400000|2023-12-14 11:30:00|7106.9|7104.1|7103.4|7099.6|7107.4|7104.1|7100|7096.6|254
1702553700000|2023-12-14 11:35:00|7102.8|7100|7093|7090.2|7103.4|7100.2|7087.4|7084.6|481
1702554000000|2023-12-14 11:40:00|7093.4|7089.6|7088.2|7085.4|7095.4|7092.6|7086.8|7084|529
1702554300000|2023-12-14 11:45:00|7087.8|7085|7080.3|7077.5|7090.8|7087.4|7079.8|7077|455
1702554600000|2023-12-14 11:50:00|7080.8|7077|7086.8|7084|7089.8|7087|7080.3|7077|231
1702554900000|2023-12-14 11:55:00|7087.4|7083.6|7088.3|7085.5|7091.8|7089|7086.7|7083.5|549
1702555200000|2023-12-14 12:00:00|7089.7|7085.9|7100.3|7097.5|7101.3|7098.5|7086.3|7082.5|650
1702555500000|2023-12-14 12:05:00|7100.7|7097.9|7100.7|7097.9|7107.7|7103.9|7098.3|7095.2|1541
1702555800000|2023-12-14 12:10:00|7099.7|7096.9|7093.3|7090.5|7102.7|7099.9|7090.2|7086.9|416
1702556100000|2023-12-14 12:15:00|7092.8|7090|7084.3|7081.5|7093.7|7090.9|7080.3|7077.5|550
1702556400000|2023-12-14 12:20:00|7084.7|7080.9|7088.3|7085.5|7094.8|7092|7081.7|7078.9|803
1702556700000|2023-12-14 12:25:00|7088.1|7085.3|7100.4|7097.6|7102.8|7100|7086.7|7083.5|724
1702557000000|2023-12-14 12:30:00|7099.8|7097|7104.4|7101.6|7105.8|7103|7097.7|7094.9|408
1702557300000|2023-12-14 12:35:00|7104.6|7101.8|7110.9|7108.1|7113.4|7110.2|7104.6|7101.8|351
1702557600000|2023-12-14 12:40:00|7110.4|7107.6|7121.4|7118.6|7121.9|7119.1|7109.9|7106.6|414
1702557900000|2023-12-14 12:45:00|7121.9|7119.1|7121.9|7118.1|7123.9|7121.1|7119.9|7116.6|388
1702558200000|2023-12-14 12:50:00|7121.4|7118.6|7117.9|7115.1|7122.9|7120.1|7114.4|7111.6|380
1702558500000|2023-12-14 12:55:00|7118|7115.2|7121.4|7118.6|7122.9|7119.6|7113.9|7111.1|440
1702558800000|2023-12-14 13:00:00|7121.9|7119.1|7116.4|7113.6|7122.3|7119.1|7107.9|7105.1|983
1702559100000|2023-12-14 13:05:00|7116.9|7113.1|7128.9|7126.1|7130.4|7127.6|7114.9|7111.6|1066
1702559400000|2023-12-14 13:10:00|7127.9|7125.1|7135.4|7132.6|7144|7141.1|7126.9|7123.6|1891
1702559700000|2023-12-14 13:15:00|7135.9|7133.1|7129.4|7126.6|7143.9|7141.1|7125.9|7122.6|1016
1702560000000|2023-12-14 13:20:00|7129.9|7127.1|7132.7|7129.9|7135|7132.2|7125.9|7122.6|1091
1702560300000|2023-12-14 13:25:00|7133|7130.2|7133|7129.2|7138.6|7135.4|7130.6|7127.8|510
1702560600000|2023-12-14 13:30:00|7132.6|7128.8|7135.6|7131.8|7138.6|7135.4|7126.6|7123.2|707
1702560900000|2023-12-14 13:35:00|7135|7132.2|7145|7142.2|7148|7145.2|7133|7130.2|1250
1702561200000|2023-12-14 13:40:00|7144.6|7140.8|7140|7137.2|7146.6|7143.8|7132.2|7129.4|589
1702561500000|2023-12-14 13:45:00|7141.5|7137.7|7149.6|7146.8|7152|7149.2|7136|7132.8|701
1702561800000|2023-12-14 13:50:00|7150.2|7146.4|7165|7162.2|7165|7162.2|7150|7146.4|865
1702562100000|2023-12-14 13:55:00|7164.6|7161.8|7173.6|7170.8|7175|7171.4|7163|7160.2|2167
1702562400000|2023-12-14 14:00:00|7173.7|7170.9|7178.6|7174.8|7187.6|7184.3|7172|7168.8|4169
1702562700000|2023-12-14 14:05:00|7178.2|7175.4|7187.2|7184.4|7190|7187.2|7177|7173.7|1749
1702563000000|2023-12-14 14:10:00|7187.6|7183.8|7188|7185.2|7198.1|7195.2|7182|7179.2|3062
1702563300000|2023-12-14 14:15:00|7188.6|7184.8|7187.1|7184.3|7192.1|7188.8|7182.1|7178.8|950
1702563600000|2023-12-14 14:20:00|7187.6|7183.8|7184.1|7181.3|7196.2|7193.4|7179.1|7176.3|1526
1702563900000|2023-12-14 14:25:00|7183.6|7180.3|7181.1|7178.3|7187.2|7184.4|7175.1|7172.3|1045
1702564200000|2023-12-14 14:30:00|7181.2|7178.4|7196.6|7193.8|7198.6|7195.8|7177.6|7174.8|1838
1702564500000|2023-12-14 14:35:00|7196.2|7193.4|7207.6|7204.8|7215.7|7212.4|7194.6|7191.8|2876
1702564800000|2023-12-14 14:40:00|7207.5|7204.7|7222.1|7218.3|7223.1|7220.3|7207.2|7204.4|1931
1702565100000|2023-12-14 14:45:00|7221.6|7218.8|7212.1|7209.3|7224.5|7221.7|7210.1|7206.8|1679
1702565400000|2023-12-14 14:50:00|7213.1|7209.8|7201.6|7197.8|7218.2|7215.4|7199.6|7196.8|1460
1702565700000|2023-12-14 14:55:00|7201.2|7198.4|7218.5|7215.7|7221.1|7218.3|7197.8|7194|1347
1702566000000|2023-12-14 15:00:00|7218.1|7215.3|7228.2|7225.4|7231.1|7228.3|7218.1|7214.8|2342
1702566300000|2023-12-14 15:05:00|7229.1|7226.3|7231.2|7228.4|7238.2|7235.4|7227.8|7225|3101
1702566600000|2023-12-14 15:10:00|7232.2|7229.4|7231.2|7228.4|7236.2|7233.4|7222.2|7218.9|2000
1702566900000|2023-12-14 15:15:00|7231.1|7228.3|7219.7|7216.9|7231.7|7228.4|7218.2|7215|1647
1702567200000|2023-12-14 15:20:00|7219.2|7216.4|7214.7|7211.9|7226.7|7223.9|7213.7|7210.9|1391
1702567500000|2023-12-14 15:25:00|7214.2|7211.4|7222.7|7219.9|7228.7|7225.3|7213.2|7210.4|1566
1702567800000|2023-12-14 15:30:00|7223.1|7220.3|7229.1|7226.3|7235.2|7232.4|7221.2|7217.9|1520
1702568100000|2023-12-14 15:35:00|7229.7|7226.9|7217.1|7214.3|7231.2|7228.4|7215.2|7211.9|1723
1702568400000|2023-12-14 15:40:00|7217.2|7214.4|7204.5|7201.7|7220.5|7217.3|7200.1|7196.9|2998
1702568700000|2023-12-14 15:45:00|7204.7|7201.9|7210|7207.2|7212.6|7209.3|7204.1|7200.7|739
1702569000000|2023-12-14 15:50:00|7210.5|7206.7|7223.7|7219.9|7223.7|7220.4|7209.1|7206.3|1455
1702569300000|2023-12-14 15:55:00|7223.2|7220.4|7213.1|7210.3|7224.1|7221.3|7206.1|7202.9|926
1702569600000|2023-12-14 16:00:00|7212.7|7209.9|7228.7|7225.9|7229.1|7226.3|7207.7|7204.9|998
1702569900000|2023-12-14 16:05:00|7229.1|7226.3|7216.3|7213.5|7230.1|7227.3|7216.1|7212.9|817
1702570200000|2023-12-14 16:10:00|7216.7|7212.9|7214.1|7211.3|7225.1|7222.3|7211.1|7208.3|1652
1702570500000|2023-12-14 16:15:00|7214.3|7211.5|7223.1|7220.3|7226.3|7223.5|7213.7|7210.3|1836
1702570800000|2023-12-14 16:20:00|7223.7|7219.9|7224.1|7221.3|7230.1|7226.9|7221.1|7217.9|668
1702571100000|2023-12-14 16:25:00|7223.1|7220.3|7225.7|7221.9|7234.7|7231.3|7216.7|7213.8|1610
1702571400000|2023-12-14 16:30:00|7225.3|7222.5|7212.3|7209.5|7232.8|7230|7210.3|7207|2392
1702571700000|2023-12-14 16:35:00|7212.7|7208.9|7213.7|7210.9|7214.3|7211.3|7203.3|7200.5|1256
1702572000000|2023-12-14 16:40:00|7213.3|7209.9|7227.8|7225|7228.3|7225.5|7211.4|7208|1202
1702572300000|2023-12-14 16:45:00|7228.3|7224.5|7234.8|7232|7236.3|7233.5|7227.3|7224|1186
1702572600000|2023-12-14 16:50:00|7235.8|7233|7236.3|7233.5|7254.9|7251.6|7235.8|7233|3413
1702572900000|2023-12-14 16:55:00|7236.4|7233.6|7233.7|7230.9|7244.8|7241.5|7226.7|7223.5|2545
1702573200000|2023-12-14 17:00:00|7234.3|7231.5|7236.2|7232.4|7237.7|7234.5|7229.7|7226.9|932
1702573500000|2023-12-14 17:05:00|7235.7|7231.9|7244.2|7241.4|7245.7|7242.9|7233.2|7230.4|892
1702573800000|2023-12-14 17:10:00|7245.2|7241.9|7245.2|7242.4|7248.2|7245.4|7240.7|7237.9|851
1702574100000|2023-12-14 17:15:00|7245.3|7242.5|7247.2|7244.4|7249.6|7246.4|7242.2|7238.9|631
1702574400000|2023-12-14 17:20:00|7247.7|7243.9|7239.6|7236.8|7250.7|7246.9|7237|7233.8|4025
1702574700000|2023-12-14 17:25:00|7239.2|7236.4|7236|7233.2|7242|7239.2|7233.2|7230.4|694
1702575000000|2023-12-14 17:30:00|7235.2|7232.4|7256.6|7252.8|7257|7254.2|7232.2|7228.8|2008
1702575300000|2023-12-14 17:35:00|7256.2|7253.4|7252.6|7249.8|7271.2|7268.4|7249.6|7246.8|2342
1702575600000|2023-12-14 17:40:00|7253|7250.2|7258|7255.2|7266|7263.2|7253|7250.2|1580
1702575900000|2023-12-14 17:45:00|7258.2|7255.4|7258.2|7255.4|7262.2|7259.4|7256|7252.8|516
1702576200000|2023-12-14 17:50:00|7258.6|7255.8|7257.1|7254.3|7265.6|7262.4|7253.2|7249.8|1541
1702576500000|2023-12-14 17:55:00|7257.2|7254.4|7258.1|7255.3|7263.6|7259.8|7257.1|7253.8|1319
1702576800000|2023-12-14 18:00:00|7258.6|7254.8|7251.2|7248.4|7260.6|7257.4|7249.1|7246.3|756
1702577100000|2023-12-14 18:05:00|7252.1|7249.3|7249.1|7246.3|7252.6|7249.8|7246.1|7242.8|545
1702577400000|2023-12-14 18:10:00|7249.6|7245.8|7251.2|7248.4|7254.1|7251.3|7242.1|7238.8|1712
1702577700000|2023-12-14 18:15:00|7251.6|7247.8|7250.6|7246.8|7252.1|7249.3|7247.1|7243.8|544
1702578000000|2023-12-14 18:20:00|7250.1|7247.3|7261.2|7258.4|7262.5|7259.3|7247.2|7243.8|954
1702578300000|2023-12-14 18:25:00|7261.6|7257.8|7257.1|7254.3|7264.1|7261.3|7255.1|7252.3|409
1702578600000|2023-12-14 18:30:00|7257.6|7253.8|7247.6|7244.8|7261.1|7257.4|7247.1|7243.8|938
1702578900000|2023-12-14 18:35:00|7247.2|7244.4|7252.1|7249.3|7253.6|7250.8|7246.1|7242.8|1352
1702579200000|2023-12-14 18:40:00|7252.6|7248.8|7254.2|7251.4|7258.6|7255.3|7247.1|7243.8|932
1702579500000|2023-12-14 18:45:00|7253.2|7250.4|7254.1|7251.3|7257.5|7254.7|7248.1|7244.8|866
1702579800000|2023-12-14 18:50:00|7253.7|7250.9|7241.1|7238.3|7254.7|7251.4|7239.1|7235.9|2148
1702580100000|2023-12-14 18:55:00|7241.5|7237.7|7255.2|7252.4|7259.2|7256.3|7237.2|7234.4|2139
1702580400000|2023-12-14 19:00:00|7254.2|7251.4|7254.1|7251.3|7256.1|7253.3|7244.2|7240.9|1497
1702580700000|2023-12-14 19:05:00|7254.7|7250.9|7242.5|7238.7|7256.1|7253.3|7238|7234.7|4486
1702581000000|2023-12-14 19:10:00|7243|7239.2|7201.7|7198.9|7243.5|7240.7|7201.7|7198.9|6667
1702581300000|2023-12-14 19:15:00|7202.3|7198.5|7201.3|7198.5|7215.7|7212.9|7184.7|7181.5|8708
1702581600000|2023-12-14 19:20:00|7200.8|7198|7203.3|7200.5|7211.3|7208|7197.7|7194.4|2245
1702581900000|2023-12-14 19:25:00|7203.8|7200|7186.6|7183.8|7210.1|7206.9|7179.6|7176.8|14041
1702582200000|2023-12-14 19:30:00|7188|7184.2|7184|7180.2|7193.5|7190.7|7181.5|7178.2|3040
1702582500000|2023-12-14 19:35:00|7183.6|7180.8|7183.6|7180.8|7187|7183.8|7173.6|7170.8|1875
1702582800000|2023-12-14 19:40:00|7184.6|7181.8|7176.2|7172.4|7185|7181.8|7175.6|7172.4|1351
1702583100000|2023-12-14 19:45:00|7175.6|7172.8|7176.6|7173.8|7182.2|7178.9|7174.2|7171.4|1144
1702583400000|2023-12-14 19:50:00|7176.2|7173.4|7172.7|7169.9|7178.2|7174.9|7172.7|7169.9|373
1702583700000|2023-12-14 19:55:00|7173.6|7170.8|7181.7|7178.9|7183.2|7179.9|7173.6|7170.4|728
1702584000000|2023-12-14 20:00:00|7181.9|7179.1|7179.6|7176.8|7182.7|7179.9|7177.7|7174.9|274
1702584300000|2023-12-14 20:05:00|7180.2|7176.4|7185.7|7182.9|7186.2|7182.9|7178.6|7175.4|136
1702584600000|2023-12-14 20:10:00|7186.2|7182.4|7195.7|7192.9|7196.7|7193.5|7185.6|7182.4|683
1702584900000|2023-12-14 20:15:00|7195.3|7192.5|7190.9|7188.1|7197.3|7193.9|7190.9|7188.1|357
1702585200000|2023-12-14 20:20:00|7191.8|7189|7192.9|7190.1|7197.3|7194.1|7191.4|7188.5|330
1702585500000|2023-12-14 20:25:00|7193.5|7189.7|7187.3|7183.5|7194|7191|7186.8|7183.1|272
1702585800000|2023-12-14 20:30:00|7186.9|7183.1|7192.9|7190.1|7194.3|7191.1|7185.3|7182.1|121
1702586100000|2023-12-14 20:35:00|7192.8|7190|7192.3|7188.5|7194.3|7191.1|7191.8|7188.5|99
1702586400000|2023-12-14 20:40:00|7191.8|7189|7191.9|7189.1|7192.8|7190|7189.8|7186.5|211
1702586700000|2023-12-14 20:45:00|7192.8|7190|7197.3|7194.5|7198.3|7195.1|7192.8|7189.5|293
1702587000000|2023-12-14 20:50:00|7197.8|7195|7198.8|7196|7200.3|7197|7196.3|7193.5|210
1702587300000|2023-12-14 20:55:00|7198.2|7195|7203.3|7199.5|7203.3|7200|7196.9|7193.5|464
1702587600000|2023-12-14 21:00:00|7202.8|7200|7199.3|7195.5|7203.8|7200.5|7197.8|7194.5|149
1702587900000|2023-12-14 21:05:00|7199.2|7196.4|7200.4|7197.6|7202.3|7199.1|7199.2|7196|52
1702588200000|2023-12-14 21:10:00|7200.2|7197.4|7195.2|7192.4|7200.2|7197.4|7194.8|7192|1490
1702588500000|2023-12-14 21:15:00|7196.2|7193|7203.2|7199.4|7203.8|7200.4|7195.8|7192|94
1702588800000|2023-12-14 21:20:00|7202.8|7200|7202.2|7198.4|7203.2|7200|7200.8|7198|45
1702589100000|2023-12-14 21:25:00|7201.8|7199|7190.8|7188|7202.2|7199|7187.7|7183.9|578
1702589400000|2023-12-14 21:30:00|7191.2|7188.4|7191.2|7188.4|7194.2|7191|7191.2|7188|35
1702589700000|2023-12-14 21:35:00|7191.7|7188.9|7193.2|7189.4|7193.2|7190|7190.8|7187.9|22
1702590000000|2023-12-14 21:40:00|7192.8|7189|7192.8|7190|7192.8|7190|7189.7|7186.4|121
1702590300000|2023-12-14 21:45:00|7193.2|7189.4|7193.8|7190|7195.7|7191.9|7190.7|7187.4|133
1702590600000|2023-12-14 21:50:00|7193.3|7190.5|7194.7|7191.9|7196.1|7192.9|7193.3|7190|118
1702590900000|2023-12-14 21:55:00|7195.3|7191.5|7194.4|7190.6|7196.7|7193.9|7192.9|7189.6|182
1702594800000|2023-12-14 23:00:00|7195.4|7191.6|7195.9|7192.1|7198.7|7193.9|7190.9|7187.4|103
1702595100000|2023-12-14 23:05:00|7196.3|7192.5|7197.8|7194|7198.7|7195.4|7194.9|7191.1|18
1702595400000|2023-12-14 23:10:00|7196.8|7193|7198.8|7195|7200.2|7196.4|7195.9|7192.1|19
1702595700000|2023-12-14 23:15:00|7199.3|7195.5|7196.9|7193.1|7200.1|7196.3|7195.9|7193.1|12
1702596000000|2023-12-14 23:20:00|7196.3|7193.5|7196.3|7192.5|7197.3|7193.5|7194.9|7192|14
1702596300000|2023-12-14 23:25:00|7195.8|7193|7196.3|7192.5|7196.3|7193|7195.8|7192.5|1
1702596600000|2023-12-14 23:30:00|7196.4|7192.6|7195.8|7193|7196.9|7193.1|7195.8|7192.5|6
1702596900000|2023-12-14 23:35:00|7196.8|7194|7195.8|7193|7197.2|7194|7195.8|7192.5|29
1702597200000|2023-12-14 23:40:00|7196.1|7192.3|7190.8|7187|7196.1|7192.3|7189.8|7186.5|59
1702597500000|2023-12-14 23:45:00|7189.8|7186.5|7191.8|7189|7191.8|7189|7188.9|7186.1|35
1702597800000|2023-12-14 23:50:00|7190.8|7188|7189.8|7187|7192.2|7188.4|7189.3|7186.5|21
1702598100000|2023-12-14 23:55:00|7189.7|7186.9|7186.8|7184|7189.7|7186.9|7183.8|7181|76
1702598400000|2023-12-15 00:00:00|7187.3|7183.5|7186.8|7183|7188.8|7186|7185.8|7182.5|63
1702598700000|2023-12-15 00:05:00|7186.3|7183.5|7187.3|7183.5|7188.8|7185|7184.3|7181.4|58
1702599000000|2023-12-15 00:10:00|7187.2|7183.4|7189.7|7185.9|7191.7|7188|7185.3|7182|107
1702599300000|2023-12-15 00:15:00|7189.8|7186|7189.2|7185.4|7190.7|7187.9|7188.2|7184.4|40
1702599600000|2023-12-15 00:20:00|7189.7|7185.9|7189.8|7186|7190.7|7187.9|7188.8|7185.9|18
1702599900000|2023-12-15 00:25:00|7189.2|7186.4|7191.7|7187.9|7192.7|7188.9|7189.2|7186|53
1702600200000|2023-12-15 00:30:00|7191.2|7187.4|7188.4|7184.6|7191.7|7188.4|7187.2|7183.4|83
1702600500000|2023-12-15 00:35:00|7187.9|7184.1|7186.7|7182.9|7189.2|7186.4|7186.7|7182.9|14
1702600800000|2023-12-15 00:40:00|7187.2|7183.4|7186.8|7184|7188.2|7185|7185.7|7180|17
1702601100000|2023-12-15 00:45:00|7186.4|7183|7188.7|7184.9|7190.6|7185.5|7186.4|7182.6|42
1702601400000|2023-12-15 00:50:00|7188.3|7185.5|7189.8|7186|7190.3|7186.9|7187.8|7184|29
1702601700000|2023-12-15 00:55:00|7190.3|7186.5|7193.7|7189.9|7193.8|7190.5|7189.3|7185.5|55
1702602000000|2023-12-15 01:00:00|7193.4|7189.6|7197.3|7194.5|7200.8|7197.1|7193.4|7189.6|269
1702602300000|2023-12-15 01:05:00|7197.7|7193.9|7203.8|7200|7205.7|7202|7197.3|7193.5|85
1702602600000|2023-12-15 01:10:00|7204.3|7200.5|7204.1|7201.3|7208.7|7205.5|7202.8|7200|117
1702602900000|2023-12-15 01:15:00|7203.7|7200.9|7208.3|7204.5|7213.8|7210.9|7203.7|7200.5|111
1702603200000|2023-12-15 01:20:00|7207.8|7204|7210.7|7206.9|7211.2|7207.9|7206.8|7204|42
1702603500000|2023-12-15 01:25:00|7210.3|7206.5|7210.7|7207.9|7212.2|7208.9|7209.7|7206.5|41
1702603800000|2023-12-15 01:30:00|7211.3|7207.5|7210.7|7207.9|7212.3|7208.9|7209.7|7206.5|135
1702604100000|2023-12-15 01:35:00|7210.3|7206.5|7203.9|7201.1|7210.7|7206.9|7203.3|7199.5|54
1702604400000|2023-12-15 01:40:00|7204.4|7200.6|7200.9|7198.1|7206.2|7202.9|7200.9|7197.6|28
1702604700000|2023-12-15 01:45:00|7201.3|7198.5|7205.3|7201.5|7206.3|7203|7201.3|7198.1|15
1702605000000|2023-12-15 01:50:00|7206.2|7202.4|7200.3|7196.5|7206.2|7202.9|7197.9|7195.1|26
1702605300000|2023-12-15 01:55:00|7199.3|7195.5|7204.3|7200.5|7205.3|7201.5|7197.3|7193.5|97
1702605600000|2023-12-15 02:00:00|7203.9|7200.1|7212.3|7208.5|7213.7|7210.1|7203.3|7200|90
1702605900000|2023-12-15 02:05:00|7211.7|7208.9|7212.4|7208.6|7214.9|7212.1|7207.9|7204.6|179
1702606200000|2023-12-15 02:10:00|7212.9|7209.1|7213.4|7209.6|7214.4|7211.1|7211.9|7208.6|13
1702606500000|2023-12-15 02:15:00|7213.9|7210.1|7213.9|7211.1|7214.4|7211.1|7211.9|7208.6|23
1702606800000|2023-12-15 02:20:00|7213.4|7210.1|7215.9|7213.1|7216.4|7213.1|7212.3|7208.6|16
1702607100000|2023-12-15 02:25:00|7215.4|7211.6|7215.4|7211.6|7215.4|7212.1|7212.9|7209.6|13
1702607400000|2023-12-15 02:30:00|7215.9|7213.1|7216|7213.2|7218.9|7215.1|7215.5|7211.7|28
1702607700000|2023-12-15 02:35:00|7216.5|7212.7|7219.5|7215.7|7221.5|7218.1|7215.5|7212.7|35
1702608000000|2023-12-15 02:40:00|7218.9|7216.1|7222.5|7218.7|7224.4|7221.1|7218.9|7216.1|27
1702608300000|2023-12-15 02:45:00|7222.9|7219.1|7222.4|7218.6|7223.5|7220.1|7220.8|7217.1|9
1702608600000|2023-12-15 02:50:00|7222.3|7218.5|7220.5|7216.7|7223.3|7220|7219.4|7215.6|93
1702608900000|2023-12-15 02:55:00|7221.3|7217.5|7226.4|7222.6|7226.9|7223.1|7220.5|7216.7|111
1702609200000|2023-12-15 03:00:00|7226.5|7222.7|7223.5|7220.7|7227.3|7223.5|7223|7220.2|24
1702609500000|2023-12-15 03:05:00|7222.9|7219.7|7222.9|7219.1|7225.5|7221.7|7221.9|7218.8|26
1702609800000|2023-12-15 03:10:00|7222.5|7218.7|7221|7217.2|7223.5|7219.7|7220.9|7217.1|16
1702610100000|2023-12-15 03:15:00|7221.5|7217.7|7222.9|7219.1|7226.9|7223.1|7220.6|7217.1|7
1702610400000|2023-12-15 03:20:00|7222.5|7218.7|7226.9|7223.1|7227.5|7224.1|7222.5|7218.7|9
1702610700000|2023-12-15 03:25:00|7226.5|7222.7|7229.5|7225.7|7231.9|7228.2|7226.5|7222.7|67
1702611000000|2023-12-15 03:30:00|7229.9|7226.1|7226.5|7222.7|7230.5|7227.3|7226.5|7222.7|20
1702611300000|2023-12-15 03:35:00|7226.1|7223.3|7233.6|7229.8|7236.5|7232.7|7226.1|7222.7|413
1702611600000|2023-12-15 03:40:00|7234.1|7231.3|7228.6|7224.8|7234.5|7231.3|7228.6|7224.8|48
1702611900000|2023-12-15 03:45:00|7229.1|7226.3|7230.1|7226.3|7231.5|7228.3|7228.1|7224.8|54
1702612200000|2023-12-15 03:50:00|7230.5|7227.3|7230.6|7226.8|7231.6|7228.3|7228.2|7224.8|18
1702612500000|2023-12-15 03:55:00|7230.5|7226.7|7230.1|7226.3|7230.6|7227.1|7228.5|7224.7|179
1702612800000|2023-12-15 04:00:00|7230.5|7226.7|7224.5|7220.7|7230.5|7227.2|7223.1|7219.8|25
1702613100000|2023-12-15 04:05:00|7223.5|7219.8|7225.5|7221.7|7229.5|7226.3|7223.5|7219.8|109
1702613400000|2023-12-15 04:10:00|7223.1|7220.3|7224.6|7220.8|7227.1|7223.3|7223.1|7219.3|66
1702613700000|2023-12-15 04:15:00|7224.1|7221.3|7219.1|7216.3|7224.6|7221.3|7218.2|7214.8|43
1702614000000|2023-12-15 04:20:00|7219.2|7216.4|7221.6|7217.8|7222.6|7219.3|7219.2|7216.4|17
1702614300000|2023-12-15 04:25:00|7222.1|7219.3|7220.1|7217.3|7222.1|7219.3|7219.1|7215.8|10
1702614600000|2023-12-15 04:30:00|7221.1|7218.3|7217.1|7214.3|7221.5|7218.3|7217.1|7213.9|27
1702614900000|2023-12-15 04:35:00|7216.1|7213.3|7219.7|7215.9|7220.1|7216.3|7216.1|7212.9|37
1702615200000|2023-12-15 04:40:00|7219.8|7216|7218.5|7215.7|7220.7|7217.3|7218|7214.3|17
1702615500000|2023-12-15 04:45:00|7219|7216.2|7217.5|7213.7|7222.6|7219.3|7216.1|7212.3|48
1702615800000|2023-12-15 04:50:00|7217.6|7213.8|7221.2|7217.4|7223.1|7220.3|7217.6|7213.8|62
1702616100000|2023-12-15 04:55:00|7221.7|7217.9|7220.6|7216.8|7221.7|7217.9|7218.2|7214.9|20
1702616400000|2023-12-15 05:00:00|7220.1|7216.3|7215.6|7211.8|7220.1|7216.3|7214.6|7210.8|16
1702616700000|2023-12-15 05:05:00|7214.6|7210.8|7218.6|7214.8|7219|7216.2|7214.6|7210.8|35
1702617000000|2023-12-15 05:10:00|7218.7|7214.9|7216.6|7212.8|7219.6|7215.8|7215.6|7211.8|0
1702617300000|2023-12-15 05:15:00|7217.6|7213.8|7216.6|7212.8|7218.6|7214.8|7214.6|7209.3|5
1702617600000|2023-12-15 05:20:00|7216|7213.2|7212.6|7208.8|7217.6|7214.3|7212.6|7207.9|9
1702617900000|2023-12-15 05:25:00|7212.1|7208.3|7213.1|7210.3|7214.6|7211.2|7211.7|7207.9|4
1702618200000|2023-12-15 05:30:00|7213.7|7209.9|7210.7|7206.9|7217.5|7214.2|7210.1|7206.9|19
1702618500000|2023-12-15 05:35:00|7210.1|7207.3|7205.6|7201.8|7210.7|7207.3|7205.1|7200.3|38
1702618800000|2023-12-15 05:40:00|7208.1|7200.3|7205.6|7201.8|7208.1|7203.3|7202.7|7198.9|43
1702619100000|2023-12-15 05:45:00|7206|7202.2|7206.6|7202.8|7206.6|7203.2|7203.6|7199.8|14
1702619400000|2023-12-15 05:50:00|7205.6|7201.8|7206|7202.2|7206.6|7203.2|7204.6|7200.8|18
1702619700000|2023-12-15 05:55:00|7205.6|7202.8|7205.6|7201.8|7207.5|7204.2|7205.1|7201.3|12
1702620000000|2023-12-15 06:00:00|7205.2|7201.4|7198.2|7195.4|7205.2|7201.8|7198|7194.8|64
1702620300000|2023-12-15 06:05:00|7199.2|7195.8|7199.6|7195.8|7202|7198.2|7198.2|7194.9|22
1702620600000|2023-12-15 06:10:00|7199|7196.2|7199.6|7195.8|7203|7199.4|7199|7195.8|29
1702620900000|2023-12-15 06:15:00|7200|7196.2|7202.6|7198.8|7203.6|7200.3|7198.2|7194.8|11
1702621200000|2023-12-15 06:20:00|7202.1|7198.3|7205.1|7201.3|7206.6|7202.8|7201.6|7197.8|7
1702621500000|2023-12-15 06:25:00|7204.6|7200.8|7192.1|7188.3|7204.6|7201.4|7190.6|7187.4|74
1702621800000|2023-12-15 06:30:00|7192.2|7188.4|7198.6|7194.8|7200.6|7197.3|7191.2|7187.8|34
1702622100000|2023-12-15 06:35:00|7199.1|7195.3|7207.1|7203.3|7209.1|7205.3|7198.6|7195.3|87
1702622400000|2023-12-15 06:40:00|7206.6|7202.8|7202.6|7198.8|7207.6|7204.3|7202.1|7198.3|16
1702622700000|2023-12-15 06:45:00|7202.2|7199.4|7205.1|7201.3|7206.6|7203.3|7202.2|7198.8|31
1702623000000|2023-12-15 06:50:00|7204.6|7200.8|7206.6|7202.8|7207.6|7204.3|7203.2|7199.9|25
1702623300000|2023-12-15 06:55:00|7206.2|7203.4|7211.2|7207.4|7213.1|7209.8|7206.2|7202.8|53
1702623600000|2023-12-15 07:00:00|7211.6|7207.8|7212.6|7209.8|7216.6|7213|7210.2|7207.4|90
1702623900000|2023-12-15 07:05:00|7213.1|7210.3|7213.6|7209.8|7215.6|7212.3|7211.2|7207.8|46
1702624200000|2023-12-15 07:10:00|7212.6|7208.8|7213.6|7209.8|7215.1|7211.4|7212.6|7208.8|24
1702624500000|2023-12-15 07:15:00|7214.1|7210.3|7210.7|7206.9|7214.1|7210.3|7207.2|7203.9|31
1702624800000|2023-12-15 07:20:00|7210.2|7206.4|7213.7|7209.9|7214.7|7211.3|7209.7|7205.9|37
1702625100000|2023-12-15 07:25:00|7214.1|7210.3|7215.7|7211.9|7216.7|7212.9|7214.1|7210.3|20
1702625400000|2023-12-15 07:30:00|7215.2|7212.4|7209.7|7205.9|7216.7|7213.3|7209.7|7205.9|89
1702625700000|2023-12-15 07:35:00|7209.2|7206.4|7208.1|7204.3|7212.4|7207.4|7205.2|7201.9|35
1702626000000|2023-12-15 07:40:00|7207.7|7204.9|7210.7|7206.9|7211.7|7208.9|7207.2|7204.4|15
1702626300000|2023-12-15 07:45:00|7210.2|7206.4|7199.2|7195.4|7214.6|7210.8|7197.7|7194.3|34
1702626600000|2023-12-15 07:50:00|7199.1|7195.3|7190.7|7186.9|7204.6|7201.3|7189.8|7186|80
1702626900000|2023-12-15 07:55:00|7190.2|7187.4|7195.7|7191.9|7198.7|7195.3|7190.2|7186.9|58
1702627200000|2023-12-15 08:00:00|7195.6|7191.8|7210.7|7206.9|7212.7|7209.4|7192.1|7188.8|105
1702627500000|2023-12-15 08:05:00|7210.1|7207.3|7200.7|7196.9|7214.6|7211.3|7196.1|7192.9|105
1702627800000|2023-12-15 08:10:00|7200.2|7196.4|7183.2|7179.4|7201.7|7198.3|7180.2|7177.4|152
1702628100000|2023-12-15 08:15:00|7185.1|7177.3|7191.3|7188.5|7194.1|7191.3|7177.2|7173.9|189
1702628400000|2023-12-15 08:20:00|7191.7|7187.9|7202.7|7198.9|7207.2|7203.4|7186.8|7183|152
1702628700000|2023-12-15 08:25:00|7201.7|7197.9|7213.5|7210.7|7216.3|7213.5|7201.3|7197.9|645
1702629000000|2023-12-15 08:30:00|7214.4|7211.6|7213.4|7210.6|7221.8|7218.5|7207.9|7204.1|379
1702629300000|2023-12-15 08:35:00|7213.9|7210.1|7209.8|7206|7214.4|7211|7208.3|7205|148
1702629600000|2023-12-15 08:40:00|7210.3|7207.5|7213.3|7209.5|7217.3|7213.5|7209.4|7206|241
1702629900000|2023-12-15 08:45:00|7213.4|7209.6|7221.8|7218|7223.8|7220.5|7211.4|7208.5|163
1702630200000|2023-12-15 08:50:00|7221.4|7218.6|7213.8|7210|7221.8|7218.6|7208.4|7205|134
1702630500000|2023-12-15 08:55:00|7213.7|7209.9|7227.3|7223.5|7231.7|7228.4|7212.8|7209|277
1702630800000|2023-12-15 09:00:00|7228.7|7224.9|7227.8|7224|7239.8|7236.5|7224.3|7220.9|407
1702631100000|2023-12-15 09:05:00|7227.3|7223.5|7235.8|7232|7238.8|7235|7222.5|7219|152
1702631400000|2023-12-15 09:10:00|7236|7232.2|7215.4|7212.6|7238.8|7235.5|7215.4|7212.6|195
1702631700000|2023-12-15 09:15:00|7215.8|7212|7210.9|7207.1|7217.7|7214.5|7206.8|7203.2|123
1702632000000|2023-12-15 09:20:00|7210.4|7207.6|7212.9|7209.1|7214.4|7211.5|7207.9|7204.1|86
1702632300000|2023-12-15 09:25:00|7212.7|7208.9|7206.3|7202.5|7218.7|7215.5|7201.4|7198.1|102
1702632600000|2023-12-15 09:30:00|7205.9|7202.1|7208.9|7205.1|7215.7|7212.5|7205.9|7202.1|111
1702632900000|2023-12-15 09:35:00|7208.8|7205|7210.3|7207.5|7210.3|7207.5|7203.4|7200.6|34
1702633200000|2023-12-15 09:40:00|7210.8|7207|7217.4|7213.6|7219.9|7216.5|7203.9|7201.1|212
1702633500000|2023-12-15 09:45:00|7217.9|7214.1|7209.4|7206.6|7219.9|7216.5|7209.4|7206.6|226
1702633800000|2023-12-15 09:50:00|7210|7206.2|7207.4|7203.6|7211.9|7208.5|7205.4|7202.2|61
1702634100000|2023-12-15 09:55:00|7207.9|7204.1|7208|7204.2|7213|7209.2|7205.4|7202.2|197
1702634400000|2023-12-15 10:00:00|7208.1|7204.3|7209.4|7206.6|7212.4|7208.6|7194.4|7191.1|230
1702634700000|2023-12-15 10:05:00|7210|7206.2|7224|7220.2|7226.6|7223.1|7206|7202.2|317
1702635000000|2023-12-15 10:10:00|7224.1|7220.3|7220.6|7216.8|7224.5|7220.8|7216.6|7212.8|100
1702635300000|2023-12-15 10:15:00|7221|7217.2|7220.6|7217.8|7225|7221.8|7217|7213.7|38
1702635600000|2023-12-15 10:20:00|7221|7217.2|7230|7226.2|7230.5|7226.7|7219.6|7216.2|76
1702635900000|2023-12-15 10:25:00|7230.5|7226.7|7232|7228.2|7232|7228.7|7225.6|7222.2|51
1702636200000|2023-12-15 10:30:00|7232.6|7228.8|7237|7233.2|7238.1|7234.7|7229.6|7226.2|66
1702636500000|2023-12-15 10:35:00|7235.6|7232.8|7229.5|7225.7|7236.5|7232.8|7224.6|7221.2|70
1702636800000|2023-12-15 10:40:00|7229|7225.2|7228|7224.2|7235.5|7231.8|7224.5|7220.8|49
1702637100000|2023-12-15 10:45:00|7227.6|7223.8|7231.5|7227.7|7232.5|7229.7|7225|7221.2|16
1702637400000|2023-12-15 10:50:00|7231|7227.2|7224.9|7221.1|7233|7229.2|7222.4|7218.6|417
1702637700000|2023-12-15 10:55:00|7225.4|7221.6|7231.5|7228.7|7236.8|7233|7223.5|7220.1|35
1702638000000|2023-12-15 11:00:00|7232.4|7229.6|7220.9|7217.1|7232.4|7229.6|7219.5|7216.2|53
1702638300000|2023-12-15 11:05:00|7219.5|7216.7|7221.9|7218.1|7224.9|7221.6|7217.5|7214.2|25
1702638600000|2023-12-15 11:10:00|7222.4|7218.6|7219.4|7216.6|7222.8|7219.6|7209.5|7205.7|127
1702638900000|2023-12-15 11:15:00|7218.9|7215.6|7222.9|7219.1|7224.9|7221.6|7214.5|7210.7|41
1702639200000|2023-12-15 11:20:00|7222.4|7219.6|7216.9|7213.1|7222.4|7219.6|7213.9|7210.1|40
1702639500000|2023-12-15 11:25:00|7216.4|7213.6|7219.9|7216.1|7223.8|7220.6|7215.9|7213.1|43
1702639800000|2023-12-15 11:30:00|7219.4|7216.6|7220.9|7217.1|7222.9|7219.6|7216.5|7213.7|36
1702640100000|2023-12-15 11:35:00|7220.4|7216.6|7218.9|7215.1|7222.9|7219.6|7217.1|7213.3|111
1702640400000|2023-12-15 11:40:00|7219|7215.2|7218.4|7214.6|7223.8|7220.6|7211.9|7208.1|95
1702640700000|2023-12-15 11:45:00|7217.9|7214.1|7216|7212.2|7223.5|7219.7|7215|7211.2|76
1702641000000|2023-12-15 11:50:00|7215.5|7211.7|7219.4|7215.6|7221.9|7218.6|7213.5|7210.2|32
1702641300000|2023-12-15 11:55:00|7219|7216.2|7215|7211.2|7221.5|7217.7|7213.4|7210|501
1702641600000|2023-12-15 12:00:00|7215.5|7211.7|7219|7215.2|7222.9|7219.6|7211.5|7208.2|259
1702641900000|2023-12-15 12:05:00|7218.4|7215.6|7218.4|7215.6|7219.5|7216.6|7213.5|7210.2|30
1702642200000|2023-12-15 12:10:00|7219|7215.2|7222.4|7219.6|7225.4|7221.7|7217.5|7214.2|50
1702642500000|2023-12-15 12:15:00|7223|7219.2|7225.9|7222.1|7229.5|7226.6|7219.4|7216.6|227
1702642800000|2023-12-15 12:20:00|7226.4|7222.6|7230.3|7226.5|7230.8|7227.5|7223.4|7220.1|20
1702643100000|2023-12-15 12:25:00|7229.9|7226.1|7243.9|7240.1|7245.9|7242.5|7229.3|7225.6|240
1702643400000|2023-12-15 12:30:00|7243.4|7240.6|7243.9|7240.1|7245.4|7242.5|7239.3|7236|114
1702643700000|2023-12-15 12:35:00|7242.9|7239.1|7249.4|7246.6|7253.4|7249.6|7242.9|7239.1|516
1702644000000|2023-12-15 12:40:00|7250|7246.2|7247.4|7244.6|7251.9|7248.5|7246.4|7243.1|288
1702644300000|2023-12-15 12:45:00|7247.9|7244.1|7247.9|7244.1|7251.3|7248.5|7246.4|7243.6|37
1702644600000|2023-12-15 12:50:00|7246.9|7243.6|7245.3|7242.5|7246.9|7243.6|7240.9|7237.1|109
1702644900000|2023-12-15 12:55:00|7244.9|7241.1|7245.3|7242.5|7248.9|7245.1|7243.4|7240.1|99
1702645200000|2023-12-15 13:00:00|7245.9|7242.1|7245.5|7241.7|7250.9|7247.1|7240.4|7236.6|277
1702645500000|2023-12-15 13:05:00|7245.4|7241.6|7236.9|7233.1|7252.8|7249.5|7236.9|7233.1|666
1702645800000|2023-12-15 13:10:00|7236.5|7233.7|7244.9|7241.1|7247.8|7244|7233.3|7229.5|112
1702646100000|2023-12-15 13:15:00|7245.3|7241.5|7238.3|7235.5|7248.2|7244.4|7237|7233.2|184
1702646400000|2023-12-15 13:20:00|7238.2|7235.4|7241.8|7238|7246.7|7243.4|7237.4|7234|49
1702646700000|2023-12-15 13:25:00|7241.4|7237.6|7244.4|7240.6|7245.4|7242|7236.4|7233.1|451
1702647000000|2023-12-15 13:30:00|7245.8|7242|7229.9|7226.1|7249.8|7246.6|7228.9|7225.1|204
1702647300000|2023-12-15 13:35:00|7230.4|7227.6|7222.9|7219.1|7236.9|7233.1|7216.5|7213.1|200
1702647600000|2023-12-15 13:40:00|7222.4|7218.6|7186.4|7183.6|7223.9|7220.1|7176.4|7173.6|565
1702647900000|2023-12-15 13:45:00|7186.7|7182.9|7217.9|7214.1|7219.4|7216.1|7185.8|7182|447
1702648200000|2023-12-15 13:50:00|7217.4|7213.6|7246.4|7242.6|7248.8|7245|7215|7211.2|297
1702648500000|2023-12-15 13:55:00|7245.9|7242.1|7230.4|7226.6|7246.9|7243.6|7228.4|7225|381
1702648800000|2023-12-15 14:00:00|7230.3|7226.5|7197.8|7194|7231.8|7228|7195.8|7192|385
1702649100000|2023-12-15 14:05:00|7197.4|7194.6|7222.4|7219.6|7224.8|7221.1|7197.4|7194|394
1702649400000|2023-12-15 14:10:00|7222.8|7219|7210.3|7206.5|7227.9|7224.6|7198.4|7195|369
1702649700000|2023-12-15 14:15:00|7209.8|7206|7207.4|7203.6|7217.4|7213.7|7203.8|7200|395
1702650000000|2023-12-15 14:20:00|7206.9|7203.1|7208|7204.2|7218.8|7215|7206.9|7203.1|136
1702650300000|2023-12-15 14:25:00|7208.1|7204.3|7205.4|7202.6|7216.5|7213.6|7201.4|7198|604
1702650600000|2023-12-15 14:30:00|7203|7199.2|7170.4|7166.6|7205.8|7202|7153.9|7150.6|1055
1702650900000|2023-12-15 14:35:00|7169.9|7166.1|7135.4|7131.6|7171.9|7168.5|7132.4|7129.1|1490
1702651200000|2023-12-15 14:40:00|7134.4|7131.1|7148.4|7144.6|7160.9|7157.6|7132|7128.2|419
1702651500000|2023-12-15 14:45:00|7148.9|7145.1|7162.9|7159.1|7168.9|7165.1|7142.9|7139.1|425
1702651800000|2023-12-15 14:50:00|7162.3|7159.5|7170.4|7167.6|7173.9|7170.2|7153.9|7150.6|899
1702652100000|2023-12-15 14:55:00|7170.9|7167.1|7146.9|7143.1|7174.9|7171.1|7142.9|7139.1|451
1702652400000|2023-12-15 15:00:00|7146.4|7142.6|7142|7138.2|7164.9|7161.6|7137.5|7134.2|652
1702652700000|2023-12-15 15:05:00|7141.5|7137.7|7149|7145.2|7152|7148.2|7122|7118.6|820
1702653000000|2023-12-15 15:10:00|7150|7146.2|7128.9|7125.1|7160|7156.2|7123.9|7120.1|475
1702653300000|2023-12-15 15:15:00|7129.3|7125.5|7104.3|7101.5|7130.9|7127.6|7102.4|7099.1|978
1702653600000|2023-12-15 15:20:00|7104.8|7101|7065.9|7062.1|7107.3|7104.5|7062.4|7059.1|747
1702653900000|2023-12-15 15:25:00|7065.4|7062.6|7100|7096.2|7102.5|7098.7|7065.4|7062.6|762
1702654200000|2023-12-15 15:30:00|7100.4|7096.6|7136.4|7133.6|7147|7143.8|7097|7093.2|753
1702654500000|2023-12-15 15:35:00|7137|7133.2|7134.1|7130.3|7141|7137.6|7121.5|7117.7|426
1702654800000|2023-12-15 15:40:00|7134|7130.2|7143|7139.2|7152.5|7149.7|7132.2|7128.4|734
1702655100000|2023-12-15 15:45:00|7142.6|7139.8|7132|7128.2|7147|7143.2|7125|7121.2|315
1702655400000|2023-12-15 15:50:00|7131.6|7127.8|7140.6|7136.8|7147|7143.7|7127|7123.2|147
1702655700000|2023-12-15 15:55:00|7139.6|7136.3|7150.5|7147.7|7163.5|7160.7|7129.5|7126.7|980
1702656000000|2023-12-15 16:00:00|7151|7146.7|7144.5|7141.7|7156|7152.7|7140.6|7137.2|213
1702656300000|2023-12-15 16:05:00|7145|7141.2|7151|7147.2|7161|7157.7|7141.5|7138.7|322
1702656600000|2023-12-15 16:10:00|7150.1|7146.3|7157.5|7154.7|7167|7163.7|7147|7143.2|166
1702656900000|2023-12-15 16:15:00|7157.9|7154.1|7158|7154.2|7161.5|7157.7|7150|7147.2|128
1702657200000|2023-12-15 16:20:00|7157.1|7153.3|7180.5|7177.7|7183|7179.7|7155|7151.7|507
1702657500000|2023-12-15 16:25:00|7182|7178.2|7179|7175.2|7185.9|7182.7|7169|7165.2|766
1702657800000|2023-12-15 16:30:00|7178.5|7174.7|7172.6|7169.8|7185.5|7181.7|7171.6|7168.2|257
1702658100000|2023-12-15 16:35:00|7173.5|7169.7|7153.8|7150|7174|7170.8|7150.4|7146.6|1416
1702658400000|2023-12-15 16:40:00|7154.8|7151|7168.9|7165.1|7169.9|7166.6|7149.5|7146.7|492
1702658700000|2023-12-15 16:45:00|7169.1|7165.3|7174.8|7171|7175.8|7172|7166.9|7163.2|473
1702659000000|2023-12-15 16:50:00|7174.9|7171.1|7189.4|7186.6|7194.8|7191.6|7174.9|7171.1|395
1702659300000|2023-12-15 16:55:00|7190|7186.2|7188.9|7185.1|7198.9|7195.6|7185.4|7181.6|646
1702659600000|2023-12-15 17:00:00|7187.4|7184.6|7176.9|7173.1|7193.9|7190.5|7174.4|7171.1|451
1702659900000|2023-12-15 17:05:00|7176.3|7173.5|7200.4|7196.6|7201.9|7198.1|7170.9|7167.1|344
1702660200000|2023-12-15 17:10:00|7201.4|7197.6|7203.4|7200.6|7210.9|7207.5|7198.4|7195.1|681
1702660500000|2023-12-15 17:15:00|7203.9|7200.1|7213.4|7209.6|7214.4|7211.5|7203.9|7200.1|326
1702660800000|2023-12-15 17:20:00|7213|7209.2|7211.3|7208.5|7213.9|7210.5|7202.9|7199.1|172
1702661100000|2023-12-15 17:25:00|7211.9|7208.1|7193.4|7189.6|7213.9|7210.1|7190.4|7186.6|429
1702661400000|2023-12-15 17:30:00|7192.9|7189.1|7192.3|7189.5|7199.8|7196.5|7187.4|7184.1|466
1702661700000|2023-12-15 17:35:00|7191.9|7189.1|7194.9|7192.1|7199.4|7196.5|7189.9|7186.1|304
1702662000000|2023-12-15 17:40:00|7195.3|7192.5|7204.4|7201.6|7206.9|7203.1|7194.9|7192.1|112
1702662300000|2023-12-15 17:45:00|7204.9|7202.1|7204.3|7200.5|7207.8|7204.5|7200|7197.1|179
1702662600000|2023-12-15 17:50:00|7203.9|7200.1|7195.2|7192.4|7218.3|7214.6|7192.2|7188.9|3398
1702662900000|2023-12-15 17:55:00|7194.8|7191|7217.8|7214|7218.8|7215|7193.8|7190|881
1702663200000|2023-12-15 18:00:00|7217.4|7213.6|7206.8|7203|7217.8|7214|7205.4|7202|1257
1702663500000|2023-12-15 18:05:00|7207.3|7203.5|7196.8|7193|7211.3|7207.5|7195.4|7192|376
1702663800000|2023-12-15 18:10:00|7196.4|7193.6|7187.8|7184|7200.8|7197.5|7186.4|7183|441
1702664100000|2023-12-15 18:15:00|7187.4|7183.6|7188.9|7185.1|7190.9|7187.7|7179.4|7176.1|413
1702664400000|2023-12-15 18:20:00|7187.9|7184.1|7196.9|7193.1|7200.9|7198|7186.5|7183.1|181
1702664700000|2023-12-15 18:25:00|7197.9|7194.1|7188.8|7186|7199.9|7196.1|7186.4|7183|374
1702665000000|2023-12-15 18:30:00|7187.8|7185|7177.8|7174|7194.8|7192|7170.8|7167|559
1702665300000|2023-12-15 18:35:00|7177.3|7174.5|7183.8|7180|7189.8|7186.6|7174.8|7171.5|463
1702665600000|2023-12-15 18:40:00|7183.9|7180.1|7176.8|7173|7188.8|7185.5|7173.4|7170|488
1702665900000|2023-12-15 18:45:00|7177.8|7174|7192.4|7189.6|7194.9|7191.6|7176.8|7173|865
1702666200000|2023-12-15 18:50:00|7192.8|7189|7197.4|7194.6|7202.4|7198.6|7191.9|7188.1|326
1702666500000|2023-12-15 18:55:00|7198.4|7195.6|7196.9|7193.1|7214.6|7211.2|7194|7190.2|1437
1702666800000|2023-12-15 19:00:00|7196.6|7193.8|7200|7196.2|7200.6|7196.8|7189.4|7185.6|918
1702667100000|2023-12-15 19:05:00|7199|7195.2|7190|7186.2|7200.6|7196.8|7184.6|7181.3|361
1702667400000|2023-12-15 19:10:00|7189.5|7185.7|7192|7188.2|7194|7190.7|7185.4|7182.2|868
1702667700000|2023-12-15 19:15:00|7191.4|7188.6|7188.1|7184.3|7205|7201.7|7187.5|7184.3|555
1702668000000|2023-12-15 19:20:00|7188.5|7184.7|7175.1|7171.3|7190.6|7187.7|7171.5|7168.3|625
1702668300000|2023-12-15 19:25:00|7176.1|7172.3|7173.4|7170.6|7190.1|7186.7|7170.1|7166.3|4994
1702668600000|2023-12-15 19:30:00|7173.9|7171.1|7174.3|7171.5|7177.3|7174.1|7168.3|7164.6|868
1702668900000|2023-12-15 19:35:00|7174.9|7171.1|7177.9|7174.1|7180.9|7177.1|7172.4|7169.1|199
1702669200000|2023-12-15 19:40:00|7177.4|7174.6|7171.3|7168.5|7178.9|7175.5|7170.9|7167.5|152
1702669500000|2023-12-15 19:45:00|7171.9|7168.1|7173.9|7170.1|7174.8|7171.5|7170.3|7167.1|249
1702669800000|2023-12-15 19:50:00|7174.3|7170.5|7179.3|7175.5|7181.3|7178.5|7173.4|7170.1|197
1702670100000|2023-12-15 19:55:00|7178.9|7175.1|7180.9|7177.1|7183.3|7179.5|7178.9|7175.1|22
1702670400000|2023-12-15 20:00:00|7180.8|7177|7173.3|7170.5|7180.8|7177|7171.3|7168.1|404
1702670700000|2023-12-15 20:05:00|7172.4|7169.6|7179|7175.2|7181.5|7178.2|7172.4|7169.1|151
1702671000000|2023-12-15 20:10:00|7180.4|7176.6|7179.6|7175.8|7185.1|7181.7|7178.6|7175.3|373
1702671300000|2023-12-15 20:15:00|7179.1|7175.3|7183.6|7179.8|7183.7|7180.3|7178.6|7175.3|103
1702671600000|2023-12-15 20:20:00|7183.1|7180.3|7181.1|7177.3|7185.6|7181.9|7180.1|7176.3|127
1702671900000|2023-12-15 20:25:00|7181.6|7177.8|7184|7180.2|7185.1|7181.8|7181.1|7177.3|22
1702672200000|2023-12-15 20:30:00|7183.6|7180.8|7189.1|7185.3|7190.1|7186.8|7182.6|7179.4|123
1702672500000|2023-12-15 20:35:00|7188.6|7184.8|7195.1|7191.3|7195.1|7191.3|7186.7|7183.3|23
1702672800000|2023-12-15 20:40:00|7195.6|7191.8|7196.1|7192.3|7198.6|7194.8|7195.6|7191.8|144
1702673100000|2023-12-15 20:45:00|7195.6|7191.8|7193.1|7189.3|7196.1|7192.8|7191.6|7188.8|25
1702673400000|2023-12-15 20:50:00|7194.1|7190.3|7199.6|7195.8|7200|7196.8|7193.1|7189.3|65
1702673700000|2023-12-15 20:55:00|7199|7196.2|7198.1|7194.3|7202|7198.8|7198.1|7194.3|80
1702674000000|2023-12-15 21:00:00|7198.6|7194.8|7193.6|7189.8|7200.6|7196.8|7191.6|7188.3|131
1702674300000|2023-12-15 21:05:00|7193.7|7189.9|7199.2|7195.4|7200.1|7196.3|7192.7|7189.8|92
1702674600000|2023-12-15 21:10:00|7199.6|7195.8|7199.1|7195.3|7200.6|7196.8|7198.1|7194.3|5
1702674900000|2023-12-15 21:15:00|7199|7195.2|7198.5|7194.7|7199.7|7196.7|7196.5|7192.7|429
1702675200000|2023-12-15 21:20:00|7198.1|7194.3|7196.1|7192.3|7199|7195.7|7195.1|7191.3|32
1702675500000|2023-12-15 21:25:00|7195.4|7192.6|7193.1|7189.3|7195.4|7192.6|7192.1|7188.3|64
1702675800000|2023-12-15 21:30:00|7192.1|7188.3|7194.5|7190.7|7194.5|7190.7|7192.1|7188.3|19
1702676100000|2023-12-15 21:35:00|7197.1|7189.3|7197.6|7193.8|7199.1|7195.3|7195.1|7189.3|42
1702676400000|2023-12-15 21:40:00|7198.6|7194.8|7204.1|7200.3|7204.5|7201.7|7197.6|7193.8|25
1702676700000|2023-12-15 21:45:00|7204.5|7200.7|7207.4|7203.6|7208.9|7205.6|7204.1|7200.3|14
1702677000000|2023-12-15 21:50:00|7206.9|7204.1|7209.1|7205.3|7209.5|7205.6|7206.4|7201.7|19
1702677300000|2023-12-15 21:55:00|7209.5|7205.7|7210.5|7202.7|7213.5|7208.7|7208|7202.7|28
1702854000000|2023-12-17 23:00:00|7210.7|7206.9|7236.8|7233|7238.3|7233|7210.7|7205|99
1702854300000|2023-12-17 23:05:00|7236.3|7232.5|7233.8|7231|7239.3|7233.5|7231.3|7226.5|28
1702854600000|2023-12-17 23:10:00|7234.3|7230.5|7239.8|7236|7241.3|7237.5|7233.3|7229.5|17
1702854900000|2023-12-17 23:15:00|7239.3|7235.5|7242.3|7238.5|7244.3|7240.5|7238.3|7234|18
1702855200000|2023-12-17 23:20:00|7242.8|7239|7237.3|7233.5|7243.3|7239.5|7236.8|7233.5|30
1702855500000|2023-12-17 23:25:00|7237.8|7234|7240.3|7236.5|7242.3|7238.5|7237.3|7233.5|91
1702855800000|2023-12-17 23:30:00|7241.3|7237.5|7241.8|7238|7244.3|7239|7238.8|7235|22
1702856100000|2023-12-17 23:35:00|7241.3|7237.5|7243.8|7241|7246.3|7242.5|7241.3|7236|3
1702856400000|2023-12-17 23:40:00|7245.8|7242|7243.3|7239.5|7246.3|7243|7242.8|7239|1
1702856700000|2023-12-17 23:45:00|7242.8|7240|7242.8|7239|7244.3|7240.5|7242.3|7238.5|4
1702857000000|2023-12-17 23:50:00|7243.3|7239.5|7247.3|7243.5|7247.3|7244|7242.8|7239|10
1702857300000|2023-12-17 23:55:00|7247.8|7244|7252.3|7248.5|7254.3|7249.5|7247.3|7243.5|16
1702857600000|2023-12-18 00:00:00|7251.8|7248|7252.8|7249|7256.8|7254|7251.3|7248|2553
1702857900000|2023-12-18 00:05:00|7251.8|7250|7263.8|7261|7264.8|7261|7251.8|7249|208
1702858200000|2023-12-18 00:10:00|7262.8|7260|7260.9|7257.1|7263.8|7261|7259.9|7257|134
1702858500000|2023-12-18 00:15:00|7259.9|7257|7258.8|7256|7263.3|7260|7258.8|7256|95
1702858800000|2023-12-18 00:20:00|7257.8|7255|7249.8|7247|7258.8|7256|7249.8|7246|186
1702859100000|2023-12-18 00:25:00|7250.8|7248|7245.8|7243|7251.8|7249|7245.8|7243|132
1702859400000|2023-12-18 00:30:00|7246.8|7244|7241.8|7239|7248.8|7246|7238.8|7236|283
1702859700000|2023-12-18 00:35:00|7240.8|7238|7238.8|7236|7243.9|7241.1|7238.8|7236|121
1702860000000|2023-12-18 00:40:00|7239.8|7237|7232.8|7230|7239.8|7237|7231.8|7229|142
1702860300000|2023-12-18 00:45:00|7231.8|7229|7225.8|7223|7232.8|7230|7225.8|7223|126
1702860600000|2023-12-18 00:50:00|7226.8|7224|7224.8|7222|7226.8|7224|7223.8|7220|152
1702860900000|2023-12-18 00:55:00|7225.8|7223|7224.8|7221|7226.8|7224|7223.8|7221|206
1702861200000|2023-12-18 01:00:00|7223.8|7220|7229.8|7227|7231.8|7229|7222.8|7220|357
1702861500000|2023-12-18 01:05:00|7230.8|7228|7221.8|7219|7231.8|7229|7219.8|7217|354
1702861800000|2023-12-18 01:10:00|7221.3|7218|7222.9|7219.1|7229.9|7227.1|7219.9|7217.1|433
1702862100000|2023-12-18 01:15:00|7222.4|7220.1|7218.9|7216.1|7223.9|7221.1|7216.9|7214|310
1702862400000|2023-12-18 01:20:00|7219.9|7217.1|7211.9|7208.1|7220.9|7218.1|7210.9|7208|240
1702862700000|2023-12-18 01:25:00|7210.9|7209|7207.9|7205.1|7213.9|7211.1|7204.9|7202.1|409
1702863000000|2023-12-18 01:30:00|7208.9|7206.1|7210.9|7207.1|7210.9|7208.1|7206.9|7204.1|220
1702863300000|2023-12-18 01:35:00|7209.9|7206.1|7197.9|7195.1|7210.9|7206.1|7197.9|7194.1|385
1702863600000|2023-12-18 01:40:00|7198.9|7196.1|7203.9|7201.1|7206.9|7204.1|7195.9|7193.1|232
1702863900000|2023-12-18 01:45:00|7204.9|7200.1|7206.9|7204.1|7206.9|7204.1|7198.9|7196.1|125
1702864200000|2023-12-18 01:50:00|7205.9|7203.1|7209.9|7207.1|7213.9|7211.1|7204.9|7202.1|234
1702864500000|2023-12-18 01:55:00|7210.9|7208.1|7208.9|7206.1|7213.9|7211.1|7208.9|7206.1|160
1702864800000|2023-12-18 02:00:00|7209.9|7207.1|7216.9|7214.1|7219.9|7217.1|7209.9|7207.1|291
1702865100000|2023-12-18 02:05:00|7217.9|7215.1|7217.9|7214.1|7220.9|7218.1|7216.9|7213.1|159
1702865400000|2023-12-18 02:10:00|7216.9|7215.1|7219.9|7217.1|7221.9|7219.1|7216.4|7213.1|143
1702865700000|2023-12-18 02:15:00|7218.9|7216.1|7209.9|7207.1|7218.9|7217.1|7209.9|7207.1|112
1702866000000|2023-12-18 02:20:00|7210.9|7207.6|7212.9|7210.1|7216.9|7214.1|7210.4|7207.6|149
1702866300000|2023-12-18 02:25:00|7211.9|7209.1|7212.4|7208.6|7214.9|7212.1|7210.9|7208.1|120
1702866600000|2023-12-18 02:30:00|7211.9|7208.1|7215.9|7213.1|7217.9|7215.1|7210.9|7207.1|145
1702866900000|2023-12-18 02:35:00|7216.9|7212.1|7214.9|7212.1|7217.9|7215.1|7213.9|7210.1|106
1702867200000|2023-12-18 02:40:00|7215.9|7213.1|7212.9|7210.1|7215.9|7213.1|7210.9|7208.1|73
1702867500000|2023-12-18 02:45:00|7213|7209.2|7211.9|7209.1|7213.4|7210.1|7209.9|7207.1|50
1702867800000|2023-12-18 02:50:00|7210.9|7208.1|7207.9|7204.1|7212.9|7210.1|7206.9|7204.1|164
1702868100000|2023-12-18 02:55:00|7206.9|7204.2|7207.9|7205.1|7211.9|7209.1|7206.9|7204.1|109
1702868400000|2023-12-18 03:00:00|7208.9|7206.1|7206|7202.2|7209.9|7206.1|7202.9|7200.1|143
1702868700000|2023-12-18 03:05:00|7205|7203.1|7205|7201.2|7206|7203.2|7203|7200.2|126
1702869000000|2023-12-18 03:10:00|7204|7202.2|7211|7208.2|7212|7208.2|7202.9|7199.2|192
1702869300000|2023-12-18 03:15:00|7212|7209.2|7209|7206.2|7212|7209.2|7207|7204.2|206
1702869600000|2023-12-18 03:20:00|7210|7207.2|7215|7212.2|7216|7213.2|7210|7207.2|255
1702869900000|2023-12-18 03:25:00|7214|7211.2|7213|7210.2|7215|7212.2|7212|7208.2|90
1702870200000|2023-12-18 03:30:00|7212|7209.2|7212|7209.2|7213|7210.2|7211|7208.2|52
1702870500000|2023-12-18 03:35:00|7213|7210.2|7212|7209.2|7213|7210.2|7212|7209.2|33
1702870800000|2023-12-18 03:40:00|7213|7210.2|7210|7207.2|7213|7210.2|7210|7207.2|57
1702871100000|2023-12-18 03:45:00|7211|7208.2|7216|7212.2|7216|7213.2|7210|7207.2|125
1702871400000|2023-12-18 03:50:00|7215|7211.2|7214|7211.2|7216|7213.2|7214|7211.2|69
1702871700000|2023-12-18 03:55:00|7213|7210.2|7210|7207.2|7214|7211.2|7209|7206.2|163
1702872000000|2023-12-18 04:00:00|7211|7208.2|7214|7211.2|7214|7211.2|7210|7207.2|85
1702872300000|2023-12-18 04:05:00|7213|7210.2|7212|7209.2|7214|7211.2|7212|7209.2|88
1702872600000|2023-12-18 04:10:00|7211|7208.2|7213|7210.2|7214|7210.2|7211|7208.2|94
1702872900000|2023-12-18 04:15:00|7212|7209.2|7213|7210.2|7213|7210.2|7212|7209.2|68
1702873200000|2023-12-18 04:20:00|7212|7209.2|7213|7210.2|7215|7212.2|7212|7209.2|69
1702873500000|2023-12-18 04:25:00|7214|7211.2|7212|7208.2|7214.5|7211.2|7212|7208.2|118
1702873800000|2023-12-18 04:30:00|7211|7209.2|7211|7208.2|7212.1|7209.3|7209|7206.2|149
1702874100000|2023-12-18 04:35:00|7210.1|7207.3|7212|7209.2|7212|7209.2|7210|7207.2|73
1702874400000|2023-12-18 04:40:00|7213|7210.2|7213|7210.2|7214|7211.2|7212.1|7209.3|64
1702874700000|2023-12-18 04:45:00|7214|7211.2|7212|7209.2|7214|7211.2|7212|7209.2|82
1702875000000|2023-12-18 04:50:00|7212.1|7209.3|7214|7211.2|7215.1|7212.2|7212.1|7209.3|83
1702875300000|2023-12-18 04:55:00|7213|7210.2|7214.1|7211.3|7214.1|7211.3|7213|7210.2|56
1702875600000|2023-12-18 05:00:00|7216|7213.2|7214.1|7211.3|7217.1|7214.3|7212.1|7209.2|138
1702875900000|2023-12-18 05:05:00|7214|7211.2|7217.1|7214.3|7218.1|7215.3|7213.1|7210.3|108
1702876200000|2023-12-18 05:10:00|7216.1|7213.3|7210.1|7207.3|7217.1|7214.3|7209.1|7206.3|219
1702876500000|2023-12-18 05:15:00|7209.1|7206.3|7208.1|7204.3|7213.1|7210.3|7206.6|7202.8|304
1702876800000|2023-12-18 05:20:00|7207.1|7205.3|7209.1|7206.3|7210.1|7207.3|7207.1|7204.3|171
1702877100000|2023-12-18 05:25:00|7210.1|7207.3|7217.1|7214.3|7221.1|7218.3|7209.1|7206.3|289
1702877400000|2023-12-18 05:30:00|7216.1|7213.3|7220.1|7217.3|7223.1|7219.3|7216.1|7213.3|177
1702877700000|2023-12-18 05:35:00|7221.1|7218.3|7227.1|7224.3|7227.1|7224.3|7220.1|7216.3|296
1702878000000|2023-12-18 05:40:00|7225.1|7222.3|7228.1|7225.3|7228.1|7225.3|7225.1|7222.3|173
1702878300000|2023-12-18 05:45:00|7227.1|7224.3|7224.1|7221.3|7227.6|7224.3|7221.1|7217.8|151
1702878600000|2023-12-18 05:50:00|7225.1|7222.3|7224.1|7221.3|7225.1|7222.3|7221.1|7218.3|110
1702878900000|2023-12-18 05:55:00|7225.1|7222.3|7228.1|7225.3|7231.1|7228.3|7224.1|7221.3|197
1702879200000|2023-12-18 06:00:00|7227.1|7224.3|7228.1|7225.3|7230.1|7227.3|7223.1|7220.3|181
1702879500000|2023-12-18 06:05:00|7227.1|7224.3|7227.1|7223.3|7228.1|7225.3|7224.1|7221.3|129
1702879800000|2023-12-18 06:10:00|7226.1|7224.3|7233.1|7230.3|7234.6|7231.3|7226.1|7223.3|230
1702880100000|2023-12-18 06:15:00|7232.1|7229.3|7234.1|7231.3|7235.1|7232.3|7232.1|7229.3|157
1702880400000|2023-12-18 06:20:00|7233.1|7230.3|7234.1|7231.3|7235.1|7232.3|7232.1|7229.3|123
1702880700000|2023-12-18 06:25:00|7235.1|7232.3|7237.1|7234.3|7239.1|7236.3|7234.1|7231.3|342
1702881000000|2023-12-18 06:30:00|7238.1|7235.3|7240.1|7237.3|7242.1|7239.3|7236.1|7233.3|244
1702881300000|2023-12-18 06:35:00|7241.1|7238.3|7251.1|7248.3|7252.1|7249.3|7241.1|7238.3|455
1702881600000|2023-12-18 06:40:00|7252.1|7247.3|7249.1|7246.3|7253.1|7250.3|7248.1|7245.3|264
1702881900000|2023-12-18 06:45:00|7250.1|7247.3|7254.1|7251.3|7260.1|7257.3|7250.1|7246.3|520
1702882200000|2023-12-18 06:50:00|7255.1|7252.3|7258.1|7255.3|7260.1|7256.3|7255.1|7252.3|195
1702882500000|2023-12-18 06:55:00|7260.1|7254.3|7258.1|7254.3|7260.1|7257.3|7257.1|7254.3|225
1702882800000|2023-12-18 07:00:00|7257.1|7253.3|7255.1|7252.3|7257.1|7254.3|7254.1|7251.3|200
1702883100000|2023-12-18 07:05:00|7255.2|7251.4|7250.1|7247.3|7255.2|7252.3|7249.1|7246.3|225
1702883400000|2023-12-18 07:10:00|7251.1|7248.3|7251.2|7248.4|7254.7|7251.4|7248.1|7245.3|219
1702883700000|2023-12-18 07:15:00|7250.2|7247.4|7248.2|7245.4|7253.2|7250.4|7247.2|7244.3|250
1702884000000|2023-12-18 07:20:00|7247.2|7244.4|7247.2|7243.4|7249.2|7246.4|7246.2|7243.4|173
1702884300000|2023-12-18 07:25:00|7247.1|7244.3|7240.2|7237.4|7247.2|7244.4|7240.2|7237.4|340
1702884600000|2023-12-18 07:30:00|7241.2|7238.4|7238.2|7235.4|7243.2|7240.4|7237.2|7234.4|191
1702884900000|2023-12-18 07:35:00|7237.2|7234.4|7233.2|7229.4|7239.2|7236.4|7232.2|7229.4|357
1702885200000|2023-12-18 07:40:00|7231.2|7230.4|7228.2|7224.4|7239.2|7236.4|7227.2|7224.4|446
1702885500000|2023-12-18 07:45:00|7227.2|7225.4|7219.2|7216.4|7227.2|7225.4|7218.2|7215.4|473
1702885800000|2023-12-18 07:50:00|7220.2|7217.4|7225.2|7221.4|7229.2|7225.4|7218.2|7214.9|351
1702886100000|2023-12-18 07:55:00|7224.2|7222.4|7223.2|7219.4|7225.2|7222.4|7219.2|7216.4|231
1702886400000|2023-12-18 08:00:00|7222.2|7219.9|7216.2|7213.4|7222.7|7219.9|7213.2|7209.4|487
1702886700000|2023-12-18 08:05:00|7217.2|7214.4|7219.2|7215.4|7224.7|7221.4|7215.2|7212.4|683
1702887000000|2023-12-18 08:10:00|7220.2|7216.4|7225.2|7222.4|7227.2|7224.4|7217.2|7214.4|486
1702887300000|2023-12-18 08:15:00|7226.2|7221.4|7228.2|7224.4|7229.2|7226.4|7221.2|7218.4|376
1702887600000|2023-12-18 08:20:00|7227.2|7225.4|7220.2|7216.4|7228.2|7225.4|7217.2|7214.4|358
1702887900000|2023-12-18 08:25:00|7219.2|7217.4|7227.3|7224.5|7233.3|7230.4|7218.2|7215.4|1677
1702888200000|2023-12-18 08:30:00|7228.3|7225.5|7235.3|7232.5|7236.3|7233.5|7220.3|7217.5|1061
1702888500000|2023-12-18 08:35:00|7237.3|7234.5|7234.3|7230.5|7242.3|7239.5|7232.3|7229.5|533
1702888800000|2023-12-18 08:40:00|7233.3|7229.5|7239.3|7236.5|7240.3|7237.5|7228.3|7224.5|495
1702889100000|2023-12-18 08:45:00|7238.3|7235.5|7230.3|7226.5|7239.3|7236.5|7225.3|7222.5|571
1702889400000|2023-12-18 08:50:00|7229.3|7227.5|7220.3|7216.5|7231.3|7228|7215.3|7212.5|900
1702889700000|2023-12-18 08:55:00|7219.3|7217.5|7225.3|7222.5|7232.3|7229.5|7218.3|7215.5|608
1702890000000|2023-12-18 09:00:00|7224.3|7221.5|7214.3|7211.5|7225.3|7222.5|7214.3|7211.5|526
1702890300000|2023-12-18 09:05:00|7213.3|7210.5|7182.3|7179.5|7213.3|7210.5|7182.3|7179.4|2090
1702890600000|2023-12-18 09:10:00|7182.2|7179.4|7182.2|7178.4|7187.7|7184.4|7178.2|7175.4|1212
1702890900000|2023-12-18 09:15:00|7181.2|7179.4|7186.2|7183.4|7189.2|7186.4|7176.2|7173.4|1329
1702891200000|2023-12-18 09:20:00|7187.2|7183.9|7178.2|7175.4|7187.2|7183.9|7172.2|7169.4|945
1702891500000|2023-12-18 09:25:00|7179.2|7176.4|7178.2|7174.4|7185.2|7182.4|7173.2|7170.4|649
1702891800000|2023-12-18 09:30:00|7177.2|7173.4|7184.2|7181.4|7192.2|7188.4|7176.2|7172.4|592
1702892100000|2023-12-18 09:35:00|7183.2|7180.4|7186.2|7183.4|7191.7|7188.4|7183.2|7180.4|483
1702892400000|2023-12-18 09:40:00|7187.2|7184.4|7176.2|7172.4|7187.2|7184.4|7165.2|7162.4|1044
1702892700000|2023-12-18 09:45:00|7175.2|7173.4|7150.2|7147.4|7176.2|7173.4|7145.2|7141.4|1516
1702893000000|2023-12-18 09:50:00|7151.2|7148.4|7141.2|7138.4|7151.2|7148.4|7134.2|7130.4|1358
1702893300000|2023-12-18 09:55:00|7141.3|7138.5|7146.2|7143.4|7150.7|7147.4|7138.2|7135.4|654
1702893600000|2023-12-18 10:00:00|7144.2|7141.4|7133.2|7129.4|7146.2|7142.9|7126.2|7123.4|1542
1702893900000|2023-12-18 10:05:00|7132.3|7129.5|7132.2|7128.4|7134.3|7131.4|7126.2|7123.4|749
1702894200000|2023-12-18 10:10:00|7131.2|7129.4|7141.3|7137.5|7145.3|7142.5|7129.2|7126.4|649
1702894500000|2023-12-18 10:15:00|7140.3|7136.5|7114.3|7111.5|7141.3|7138.5|7113.3|7110.4|1198
1702894800000|2023-12-18 10:20:00|7115.3|7111.4|7113.3|7110.5|7116.3|7113.5|7099.3|7096.5|1602
1702895100000|2023-12-18 10:25:00|7113.2|7110.4|7111.3|7108.5|7119.3|7116.5|7103.3|7100.5|754
1702895400000|2023-12-18 10:30:00|7110.3|7107.5|7128.3|7124.5|7130.8|7127.5|7110.3|7107.5|693
1702895700000|2023-12-18 10:35:00|7127.3|7125.5|7137.3|7133.5|7138.3|7135.5|7124.3|7120.5|558
1702896000000|2023-12-18 10:40:00|7136.3|7132.5|7129.3|7126.5|7136.3|7133.5|7127.3|7124.5|312
1702896300000|2023-12-18 10:45:00|7130.3|7125.5|7129.3|7125.5|7137.3|7134.5|7126.8|7123.5|336
1702896600000|2023-12-18 10:50:00|7128.3|7126.5|7131.3|7128.5|7136.3|7133.5|7128.3|7125.5|263
1702896900000|2023-12-18 10:55:00|7132.3|7129.5|7134.3|7131.5|7143.3|7140.5|7129.3|7126.5|578
1702897200000|2023-12-18 11:00:00|7133.3|7130.5|7127.3|7124.5|7134.3|7131.5|7120.3|7117.5|630
1702897500000|2023-12-18 11:05:00|7126.3|7123.5|7129.3|7126.5|7132.3|7129.5|7121.3|7118.5|527
1702897800000|2023-12-18 11:10:00|7128.3|7125.5|7188.3|7185.5|7193.3|7190.5|7128.3|7125.5|2833
1702898100000|2023-12-18 11:15:00|7187.3|7184.5|7215.3|7211.5|7233.3|7230.5|7187.3|7184.5|4376
1702898400000|2023-12-18 11:20:00|7218.3|7212.5|7220.3|7216.5|7229.3|7226.5|7203.3|7199.5|2253
1702898700000|2023-12-18 11:25:00|7219.3|7216|7227.3|7223.5|7238.3|7234.5|7219.3|7216|1488
1702899000000|2023-12-18 11:30:00|7226.3|7224.5|7228.3|7225.5|7236.3|7233.5|7220.3|7217.5|976
1702899300000|2023-12-18 11:35:00|7227.3|7224.5|7237.3|7234.5|7246.3|7243.5|7224.3|7221.5|1128
1702899600000|2023-12-18 11:40:00|7235.3|7233.5|7234.3|7231.5|7235.3|7234.5|7225.3|7222.5|1007
1702899900000|2023-12-18 11:45:00|7235.3|7232.5|7249.3|7246.5|7249.3|7246.5|7228.3|7224.5|969
1702900200000|2023-12-18 11:50:00|7248.3|7245.5|7245.3|7241.5|7252.3|7249.5|7242.4|7239.5|907
1702900500000|2023-12-18 11:55:00|7244.4|7241.6|7249.4|7245.6|7253.3|7250.5|7241.3|7238.5|621
1702900800000|2023-12-18 12:00:00|7248.4|7246.6|7258.3|7254.5|7263.4|7260.6|7248.4|7245.6|1265
1702901100000|2023-12-18 12:05:00|7258.4|7254.6|7254.4|7251.6|7262.4|7259.6|7254.4|7250.6|808
1702901400000|2023-12-18 12:10:00|7255.4|7250.6|7256.4|7252.6|7260.4|7257.6|7253.4|7250.6|400
1702901700000|2023-12-18 12:15:00|7255.4|7253.6|7220.4|7217.6|7256.4|7253.6|7220.4|7217.6|1947
1702902000000|2023-12-18 12:20:00|7220.9|7216.6|7217.4|7214.6|7221.4|7218.6|7213.4|7209.6|816
1702902300000|2023-12-18 12:25:00|7218.3|7214.5|7229.4|7226.6|7229.4|7226.6|7217.4|7213.6|565
1702902600000|2023-12-18 12:30:00|7228.4|7225.6|7228.4|7225.6|7238.4|7234.6|7223.4|7220.6|584
1702902900000|2023-12-18 12:35:00|7228.3|7224.6|7241.4|7237.6|7243.4|7240.6|7225.4|7222.6|595
1702903200000|2023-12-18 12:40:00|7240.4|7238.6|7245.4|7242.6|7245.4|7242.6|7232.4|7229.6|559
1702903500000|2023-12-18 12:45:00|7244.4|7241.6|7258.4|7255.6|7259.4|7255.6|7239.4|7236.6|983
1702903800000|2023-12-18 12:50:00|7259.4|7257.6|7263.4|7259.6|7267.4|7264.6|7254.4|7251.1|1682
1702904100000|2023-12-18 12:55:00|7264.4|7260.6|7260.4|7257.6|7268.4|7265.6|7252.4|7249.6|1626
1702904400000|2023-12-18 13:00:00|7259.4|7256.6|7305.4|7301.6|7320.4|7317.6|7254.4|7250.6|5722
1702904700000|2023-12-18 13:05:00|7304.4|7302.1|7312.4|7309.6|7314.4|7311.6|7302.4|7299.6|1929
1702905000000|2023-12-18 13:10:00|7313.4|7310.6|7312.4|7308.6|7330.3|7327.5|7305.4|7302.6|2866
1702905300000|2023-12-18 13:15:00|7311.4|7309.6|7322.4|7318.6|7325.4|7322.6|7308.4|7305.6|2222
1702905600000|2023-12-18 13:20:00|7321.4|7317.6|7327.4|7324.6|7329.4|7326.6|7312.4|7309.6|1626
1702905900000|2023-12-18 13:25:00|7328.4|7325.6|7336.4|7333.6|7339.4|7335.6|7322.4|7318.6|2140
1702906200000|2023-12-18 13:30:00|7337.4|7332.6|7362.4|7359.6|7365.4|7362.6|7330.4|7327.6|3170
1702906500000|2023-12-18 13:35:00|7363.4|7358.6|7342.4|7339.6|7369.4|7366.6|7340.4|7337.6|2358
1702906800000|2023-12-18 13:40:00|7341.4|7338.6|7354.5|7351.7|7363.4|7359.6|7341.4|7338.6|3519
1702907100000|2023-12-18 13:45:00|7353.5|7350.7|7344.4|7341.6|7355.5|7352.7|7338.4|7334.6|1796
1702907400000|2023-12-18 13:50:00|7345.4|7342.1|7358.5|7355.7|7360.5|7357.7|7340.4|7337.6|1798
1702907700000|2023-12-18 13:55:00|7359.5|7356.7|7361.5|7358.7|7366.5|7363.7|7355.5|7351.7|1463
1702908000000|2023-12-18 14:00:00|7362.5|7359.7|7374.5|7371.7|7377.5|7374.7|7360.5|7357.7|2928
1702908300000|2023-12-18 14:05:00|7375.5|7372.7|7377.5|7374.7|7379.5|7376.7|7371.5|7368.7|1843
1702908600000|2023-12-18 14:10:00|7378.5|7373.7|7374.5|7371.7|7381.5|7378.7|7370.5|7367.7|2741
1702908900000|2023-12-18 14:15:00|7373.5|7370.7|7368.5|7365.7|7381.5|7378.7|7363.5|7360.7|3556
1702909200000|2023-12-18 14:20:00|7369.5|7366.7|7374.5|7371.7|7380.5|7377.7|7360.5|7357.7|2384
1702909500000|2023-12-18 14:25:00|7375.5|7372.7|7388.5|7385.7|7390.5|7387.7|7371.5|7368.7|2083
1702909800000|2023-12-18 14:30:00|7387.5|7383.7|7408.5|7405.7|7428.5|7425.7|7387.5|7383.7|5895
1702910100000|2023-12-18 14:35:00|7407.5|7404.7|7417.5|7414.7|7418.5|7414.7|7400|7396.7|2995
1702910400000|2023-12-18 14:40:00|7416.5|7413.7|7428.5|7425.7|7430.5|7427.7|7411.5|7408.7|2726
1702910700000|2023-12-18 14:45:00|7427.5|7424.7|7428.5|7425.7|7436.5|7432.7|7423.5|7420.7|2473
1702911000000|2023-12-18 14:50:00|7429.5|7424.7|7446.5|7443.7|7448.5|7445.7|7426.5|7423.7|3404
1702911300000|2023-12-18 14:55:00|7447.5|7444.7|7447.5|7444.7|7452.5|7449.7|7441.5|7438.7|2669
1702911600000|2023-12-18 15:00:00|7448.5|7445.7|7437.5|7434.7|7459.5|7456.7|7431.5|7428.7|4227
1702911900000|2023-12-18 15:05:00|7438.5|7435.7|7458.5|7455.7|7460|7456.7|7435|7431.7|3489
1702912200000|2023-12-18 15:10:00|7459.5|7456.7|7443.5|7440.7|7462.5|7459.7|7443.5|7440.7|2803
1702912500000|2023-12-18 15:15:00|7444.5|7441.7|7408.5|7405.7|7445|7441.7|7407.5|7404.7|3763
1702912800000|2023-12-18 15:20:00|7407.5|7404.7|7400.5|7397.7|7411.5|7408.7|7397|7393.7|3169
1702913100000|2023-12-18 15:25:00|7401.5|7398.7|7387.5|7384.7|7406.5|7403.7|7378.5|7374.7|2792
1702913400000|2023-12-18 15:30:00|7386.5|7383.7|7382.5|7378.7|7394.5|7391.7|7373.5|7370.7|2207
1702913700000|2023-12-18 15:35:00|7381.5|7377.7|7387.5|7384.7|7389|7385.7|7373.5|7370.7|2427
1702914000000|2023-12-18 15:40:00|7388.5|7385.7|7385.5|7382.7|7390.5|7387.7|7364.5|7361.7|2788
1702914300000|2023-12-18 15:45:00|7384.5|7381.7|7370.5|7367.7|7387.5|7384.7|7364.5|7361.7|2007
1702914600000|2023-12-18 15:50:00|7371.5|7368.7|7380.5|7377.7|7380.5|7377.7|7353.5|7350.7|3669
1702914900000|2023-12-18 15:55:00|7381.5|7377.2|7383.5|7379.7|7391.5|7388.7|7377.6|7374.7|1580
1702915200000|2023-12-18 16:00:00|7381.5|7378.7|7383.5|7379.7|7385.5|7382.7|7373.5|7369.7|1269
1702915500000|2023-12-18 16:05:00|7382.5|7378.7|7395.6|7392.8|7397.6|7394.8|7378.5|7375.7|1571
1702915800000|2023-12-18 16:10:00|7394.6|7391.8|7385.6|7381.8|7400.6|7397.7|7374.6|7371.8|2262
1702916100000|2023-12-18 16:15:00|7385.5|7382.7|7405.6|7402.8|7410|7407.2|7384.5|7381.7|1938
1702916400000|2023-12-18 16:20:00|7404.6|7401.8|7379.6|7376.8|7407.6|7404.7|7379.6|7376.8|2125
1702916700000|2023-12-18 16:25:00|7378.6|7375.8|7370.6|7367.8|7381.5|7377.8|7365.6|7362.8|2824
1702917000000|2023-12-18 16:30:00|7371.6|7368.8|7365.6|7362.8|7374.6|7371.8|7357.6|7354.8|1753
1702917300000|2023-12-18 16:35:00|7366.6|7363.8|7365.6|7362.8|7368.6|7365.8|7344.6|7340.8|2248
1702917600000|2023-12-18 16:40:00|7366.6|7363.8|7356.6|7353.8|7366.6|7363.8|7352.6|7349.8|2178
1702917900000|2023-12-18 16:45:00|7355.6|7352.8|7349.6|7346.8|7365.1|7361.8|7347.6|7344.8|2578
1702918200000|2023-12-18 16:50:00|7348.6|7345.8|7359.6|7356.8|7360.6|7357.8|7344.6|7340.8|2032
1702918500000|2023-12-18 16:55:00|7360.6|7357.8|7368.6|7365.8|7373.6|7370.8|7355.6|7352.8|1510
1702918800000|2023-12-18 17:00:00|7367.6|7364.8|7365.6|7362.8|7372.6|7368.8|7361.6|7358.8|1796
1702919100000|2023-12-18 17:05:00|7366.6|7363.8|7365.6|7362.8|7370.6|7367.8|7363.1|7359.8|977
1702919400000|2023-12-18 17:10:00|7364.6|7361.8|7359.6|7356.8|7365.6|7362.8|7352.6|7349.8|1669
1702919700000|2023-12-18 17:15:00|7359.1|7355.8|7355.6|7352.8|7361.6|7358.8|7352.6|7349.8|1000
1702920000000|2023-12-18 17:20:00|7354.6|7351.8|7374.6|7371.8|7386.6|7383.8|7353.6|7350.8|2514
1702920300000|2023-12-18 17:25:00|7373.6|7370.8|7372.6|7368.8|7377.6|7373.8|7364.6|7361.8|3054
1702920600000|2023-12-18 17:30:00|7371.6|7367.8|7360.6|7357.8|7371.6|7367.8|7358.6|7355.8|954
1702920900000|2023-12-18 17:35:00|7361.6|7358.8|7357.6|7354.8|7369.6|7366.3|7353.6|7349.8|1085
1702921200000|2023-12-18 17:40:00|7358.6|7355.8|7359.6|7356.8|7362.6|7359.8|7354.6|7351.8|1176
1702921500000|2023-12-18 17:45:00|7358.6|7355.8|7363.6|7359.8|7366.6|7363.8|7357.6|7354.3|562
1702921800000|2023-12-18 17:50:00|7362.6|7358.8|7359.6|7356.8|7362.6|7359.8|7356.6|7353.8|554
1702922100000|2023-12-18 17:55:00|7360.6|7355.8|7369.6|7366.8|7372.6|7368.8|7358.6|7355.8|1069
1702922400000|2023-12-18 18:00:00|7370.6|7367.8|7363.6|7360.8|7370.6|7367.8|7356.6|7353.8|868
1702922700000|2023-12-18 18:05:00|7362.7|7359.9|7346.7|7343.9|7363.7|7359.9|7340.7|7337.9|998
1702923000000|2023-12-18 18:10:00|7345.7|7342.9|7346.7|7343.9|7352.7|7349.9|7345.6|7341.9|1406
1702923300000|2023-12-18 18:15:00|7347.7|7342.9|7351.7|7348.9|7355.7|7352.9|7342.6|7338.9|2547
1702923600000|2023-12-18 18:20:00|7352.7|7349.9|7356.7|7353.9|7363.7|7360.9|7351.7|7348.9|1058
1702923900000|2023-12-18 18:25:00|7357.7|7354.9|7360.7|7356.9|7360.7|7357.9|7352.7|7349.9|846
1702924200000|2023-12-18 18:30:00|7359.7|7357.9|7350.7|7346.9|7363.7|7360.9|7349.2|7345.9|1566
1702924500000|2023-12-18 18:35:00|7351.2|7347.9|7324.7|7321.9|7351.7|7348.9|7323.7|7320.9|2776
1702924800000|2023-12-18 18:40:00|7323.7|7320.9|7313.7|7310.9|7333.7|7330.9|7313.7|7309.9|3736
1702925100000|2023-12-18 18:45:00|7312.7|7309.9|7312.7|7308.9|7321.7|7317.9|7306.7|7303.9|2517
1702925400000|2023-12-18 18:50:00|7313.7|7309.9|7322.7|7319.9|7326.7|7322.9|7312.7|7309.9|1873
1702925700000|2023-12-18 18:55:00|7321.7|7318.9|7305.7|7302.9|7323.2|7319.9|7301.7|7298.4|2656
1702926000000|2023-12-18 19:00:00|7304.7|7301.9|7286.7|7283.9|7306.7|7302.9|7285.7|7282.4|5460
1702926300000|2023-12-18 19:05:00|7285.7|7282.9|7253.7|7250.9|7289.2|7285.9|7252.7|7249.9|5675
1702926600000|2023-12-18 19:10:00|7254.7|7251.9|7251.7|7247.9|7268.7|7264.9|7243.7|7240.9|4931
1702926900000|2023-12-18 19:15:00|7250.7|7248.9|7262.7|7259.9|7273.7|7270.9|7250.7|7247.9|3366
1702927200000|2023-12-18 19:20:00|7263.7|7260.9|7291.7|7288.9|7293.7|7290.9|7261.7|7258.9|3209
1702927500000|2023-12-18 19:25:00|7290.7|7287.9|7287.7|7284.9|7291.7|7288.9|7271.7|7268.9|7400
1702927800000|2023-12-18 19:30:00|7288.7|7285.9|7290.7|7287.9|7292.7|7289.9|7280.7|7277.9|3288
1702928100000|2023-12-18 19:35:00|7291.7|7286.9|7309.7|7306.9|7313.7|7310.9|7289.7|7286.4|2487
1702928400000|2023-12-18 19:40:00|7309.2|7305.9|7304.7|7301.9|7311.7|7308.9|7304.7|7301.4|739
1702928700000|2023-12-18 19:45:00|7303.7|7300.9|7291.7|7288.9|7305.7|7302.9|7290.7|7287.9|840
1702929000000|2023-12-18 19:50:00|7292.7|7289.9|7293.7|7290.9|7297.2|7293.9|7291.7|7288.9|448
1702929300000|2023-12-18 19:55:00|7294.7|7291.9|7293.7|7289.9|7294.7|7291.9|7290.7|7287.4|510
1702929600000|2023-12-18 20:00:00|7292.7|7290.9|7293.7|7290.9|7293.7|7290.9|7290.7|7287.4|395
1702929900000|2023-12-18 20:05:00|7292.7|7289.9|7293.7|7290.9|7293.7|7290.9|7291.7|7288.9|326
1702930200000|2023-12-18 20:10:00|7292.7|7289.9|7294.7|7291.9|7296.7|7293.9|7291.7|7288.9|265
1702930500000|2023-12-18 20:15:00|7293.7|7290.9|7296.7|7293.9|7297.7|7294.9|7293.7|7290.9|400
1702930800000|2023-12-18 20:20:00|7297.7|7294.9|7305.7|7302.9|7306.7|7302.9|7296.7|7293.9|845
1702931100000|2023-12-18 20:25:00|7304.7|7301.9|7299.7|7296.9|7305.7|7302.9|7299.7|7295.9|628
1702931400000|2023-12-18 20:30:00|7298.7|7295.9|7295.7|7291.9|7300.7|7297.9|7293.7|7289.9|460
1702931700000|2023-12-18 20:35:00|7296.2|7292.9|7297.8|7295|7297.8|7295|7294.7|7291.9|178
1702932000000|2023-12-18 20:40:00|7297.7|7294.9|7297.7|7294.9|7297.8|7295|7293.7|7290.9|240
1702932300000|2023-12-18 20:45:00|7297.8|7294|7296.8|7294|7298.8|7296|7295.8|7293|164
1702932600000|2023-12-18 20:50:00|7295.8|7293|7299.8|7296|7299.8|7297|7294.8|7292|284
1702932900000|2023-12-18 20:55:00|7298.8|7297|7302.8|7300|7304.8|7302|7297.8|7294|490
1702933200000|2023-12-18 21:00:00|7301.8|7299|7301.8|7299|7304.8|7301|7300.8|7298|300
1702933500000|2023-12-18 21:05:00|7300.8|7298|7299.8|7296|7301.8|7299|7298.8|7295.5|113
1702933800000|2023-12-18 21:10:00|7298.8|7297|7300.8|7298|7301.3|7298|7298.8|7296|99
1702934100000|2023-12-18 21:15:00|7299.8|7297|7302.8|7299|7302.8|7300|7299.8|7297|78
1702934400000|2023-12-18 21:20:00|7303.8|7300|7301.8|7298|7303.8|7301|7300.8|7298|181
1702934700000|2023-12-18 21:25:00|7300.8|7297.5|7301.8|7298|7301.8|7298|7299.8|7297|103
1702935000000|2023-12-18 21:30:00|7300.8|7297|7289.8|7287|7300.8|7297|7289.8|7287|287
1702935300000|2023-12-18 21:35:00|7290.8|7288|7288.8|7286|7291.8|7289|7287.8|7285|118
1702935600000|2023-12-18 21:40:00|7289.8|7287|7293.8|7290|7293.8|7290.5|7288.8|7286|222
1702935900000|2023-12-18 21:45:00|7292.8|7289|7294.8|7292|7296.8|7293|7288.8|7286|191
1702936200000|2023-12-18 21:50:00|7293.8|7291|7292.8|7289|7294.8|7291|7290.8|7288|84
1702936500000|2023-12-18 21:55:00|7291.8|7290|7289.8|7287|7292.8|7290|7287.8|7285|101
1702940400000|2023-12-18 23:00:00|7292.9|7289.1|7291.9|7288.1|7292.9|7289.1|7289.9|7286.6|125
1702940700000|2023-12-18 23:05:00|7290.9|7289.1|7290.9|7288.1|7291.9|7289.1|7289.9|7287.1|76
1702941000000|2023-12-18 23:10:00|7289.9|7287.1|7289.9|7286.1|7290.9|7288.1|7287.9|7285.1|115
1702941300000|2023-12-18 23:15:00|7288.9|7287.1|7286.9|7284.1|7289.9|7287.1|7286.9|7284.1|77
1702941600000|2023-12-18 23:20:00|7287.9|7285.1|7285.9|7283.1|7287.9|7285.1|7284.9|7282.1|65
1702941900000|2023-12-18 23:25:00|7284.9|7282.1|7281.9|7279.1|7284.9|7282.1|7281.9|7279.1|126
1702942200000|2023-12-18 23:30:00|7280.9|7278.1|7277.9|7274.1|7280.9|7278.1|7275.9|7273.1|188
1702942500000|2023-12-18 23:35:00|7278.9|7275.1|7282.9|7280.1|7283.9|7280.1|7278.9|7274.1|125
1702942800000|2023-12-18 23:40:00|7283.9|7281.1|7281.9|7279.1|7283.9|7281.1|7281.9|7279.1|62
1702943100000|2023-12-18 23:45:00|7282.9|7280.1|7281.9|7278.1|7283.9|7281.1|7279.9|7277.1|82
1702943400000|2023-12-18 23:50:00|7280.9|7279.1|7278.9|7276.1|7281.9|7279.1|7278.9|7276.1|49
1702943700000|2023-12-18 23:55:00|7277.9|7275.1|7279.9|7277.1|7279.9|7277.1|7277.9|7275.1|23
1702944000000|2023-12-19 00:00:00|7278.9|7276.1|7279.9|7277.1|7279.9|7277.1|7278.9|7276.1|43
1702944300000|2023-12-19 00:05:00|7278.9|7276.1|7274.9|7272.1|7279.9|7277.1|7273.9|7271.1|162
1702944600000|2023-12-19 00:10:00|7275.9|7273.1|7278.9|7276.1|7278.9|7276.1|7274.9|7272.1|98
1702944900000|2023-12-19 00:15:00|7279.9|7277.1|7280.9|7278.1|7280.9|7278.1|7279.9|7276.1|76
1702945200000|2023-12-19 00:20:00|7281.9|7279.1|7284.9|7282.1|7287.9|7285.1|7281.9|7279.1|176
1702945500000|2023-12-19 00:25:00|7285.9|7283.1|7287.9|7285.1|7287.9|7285.1|7285.9|7283.1|69
1702945800000|2023-12-19 00:30:00|7288.9|7286.1|7290.9|7288.1|7291.9|7289.1|7288.9|7286.1|73
1702946100000|2023-12-19 00:35:00|7289.9|7287.1|7292.9|7289.1|7294.9|7291.1|7289.9|7287.1|101
1702946400000|2023-12-19 00:40:00|7293.9|7290.1|7293.9|7291.1|7294.9|7292.1|7292.9|7290.1|51
1702946700000|2023-12-19 00:45:00|7294.9|7290.1|7292.9|7290.1|7294.9|7290.1|7292.9|7290.1|20
1702947000000|2023-12-19 00:50:00|7291.9|7289.1|7291.9|7289.1|7291.9|7290.1|7291.9|7289.1|35
1702947300000|2023-12-19 00:55:00|7290.9|7288.1|7295.9|7293.1|7296.9|7294.1|7290.9|7288.1|139
1702947600000|2023-12-19 01:00:00|7296.9|7294.1|7301.9|7299.1|7306.4|7303.1|7289.9|7287.1|1097
1702947900000|2023-12-19 01:05:00|7300.9|7298.1|7295.9|7293.1|7308.9|7306.1|7293.9|7291.1|569
1702948200000|2023-12-19 01:10:00|7294.9|7292.1|7290.9|7287.1|7295.9|7292.1|7287.9|7285.1|603
1702948500000|2023-12-19 01:15:00|7291.9|7288.1|7290|7287.2|7292.9|7290.1|7286|7283.2|167
1702948800000|2023-12-19 01:20:00|7289|7286.2|7289|7286.2|7290.9|7287.2|7285|7282.2|128
1702949100000|2023-12-19 01:25:00|7290|7287.2|7296|7293.2|7298|7295.2|7289.5|7286.7|249
1702949400000|2023-12-19 01:30:00|7295|7292.2|7284|7281.2|7295|7292.2|7282|7279.2|177
1702949700000|2023-12-19 01:35:00|7283|7280.2|7291|7288.2|7293|7289.2|7281|7277.2|201
1702950000000|2023-12-19 01:40:00|7292|7289.2|7297|7294.2|7302|7299.2|7291|7288.2|239
1702950300000|2023-12-19 01:45:00|7296|7293.2|7290|7287.2|7296.5|7293.7|7289|7286.2|192
1702950600000|2023-12-19 01:50:00|7291|7288.2|7292|7289.2|7296|7293.2|7291|7287.2|54
1702950900000|2023-12-19 01:55:00|7293|7290.2|7293|7290.2|7297|7294.2|7292|7289.2|71
1702951200000|2023-12-19 02:00:00|7294|7289.2|7287|7283.2|7294|7290.2|7286|7282.2|393
1702951500000|2023-12-19 02:05:00|7286|7284.2|7280|7277.2|7290|7287.2|7273|7270.2|466
1702951800000|2023-12-19 02:10:00|7281|7278.2|7281|7277.2|7285|7282.2|7278|7275.2|247
1702952100000|2023-12-19 02:15:00|7280|7276.2|7277|7273.2|7280.5|7276.7|7274|7271.2|107
1702952400000|2023-12-19 02:20:00|7276|7274.2|7280|7277.2|7282|7279.2|7276|7274.2|116
1702952700000|2023-12-19 02:25:00|7281|7276.2|7285|7282.2|7287|7284.2|7281|7276.2|174
1702953000000|2023-12-19 02:30:00|7286|7283.2|7293|7290.2|7294|7291.2|7286|7282.2|193
1702953300000|2023-12-19 02:35:00|7294|7291.2|7291|7288.2|7294|7291.2|7290|7287.2|84
1702953600000|2023-12-19 02:40:00|7290|7287.2|7286|7283.2|7290|7287.2|7286|7282.2|83
1702953900000|2023-12-19 02:45:00|7287|7282.2|7283|7279.2|7287|7284.2|7280|7276.2|196
1702954200000|2023-12-19 02:50:00|7282|7279.7|7280|7277.2|7284|7281.2|7278|7275.2|232
1702954500000|2023-12-19 02:55:00|7281|7279.2|7282|7279.2|7286|7283.2|7281|7279.2|86
1702954800000|2023-12-19 03:00:00|7283|7280.2|7282|7278.2|7285|7282.2|7281|7278.2|189
1702955100000|2023-12-19 03:05:00|7281|7279.2|7281|7278.2|7283|7280.2|7280|7277.2|65
1702955400000|2023-12-19 03:10:00|7280|7277.2|7283|7280.2|7285|7282.2|7280|7277.2|114
1702955700000|2023-12-19 03:15:00|7282|7279.2|7283|7279.2|7284|7281.2|7281|7278.2|83
1702956000000|2023-12-19 03:20:00|7284|7280.2|7283|7280.2|7284|7281.2|7283|7279.2|49
1702956300000|2023-12-19 03:25:00|7282|7279.2|7280|7277.2|7283|7280.2|7280|7276.2|61
1702956600000|2023-12-19 03:30:00|7279|7276.2|7277|7274.2|7279.5|7276.2|7276|7273.2|154
1702956900000|2023-12-19 03:35:00|7278|7275.2|7278|7275.2|7279|7276.2|7277|7274.2|71
1702957200000|2023-12-19 03:40:00|7277|7274.2|7276|7273.2|7278|7275.2|7274|7270.2|142
1702957500000|2023-12-19 03:45:00|7275|7272.2|7276|7273.2|7276|7273.2|7274|7271.2|65
1702957800000|2023-12-19 03:50:00|7277|7272.2|7280|7277.2|7280.5|7277.2|7276|7272.2|155
1702958100000|2023-12-19 03:55:00|7279.1|7276.2|7277.1|7273.3|7281.1|7278.2|7276|7273.2|95
1702958400000|2023-12-19 04:00:00|7277|7273.2|7276.1|7273.3|7278.1|7275.2|7276|7272.2|94
1702958700000|2023-12-19 04:05:00|7277.1|7272.3|7280.1|7276.3|7280.6|7277.3|7275.1|7271.3|151
1702959000000|2023-12-19 04:10:00|7279.1|7277.3|7283.1|7279.3|7284.1|7281.3|7279.1|7275.3|149
1702959300000|2023-12-19 04:15:00|7282.1|7280.3|7284.1|7281.3|7284.1|7281.3|7282.1|7279.3|61
1702959600000|2023-12-19 04:20:00|7283.1|7280.3|7285.1|7281.3|7287.1|7284.3|7282.1|7279.3|90
1702959900000|2023-12-19 04:25:00|7284.1|7282.3|7285.1|7281.3|7285.1|7282.3|7284.1|7281.3|30
1702960200000|2023-12-19 04:30:00|7284.1|7280.3|7284.1|7281.3|7284.1|7281.3|7283.1|7280.3|17
1702960500000|2023-12-19 04:35:00|7283.1|7280.3|7282.1|7279.3|7284.1|7281.3|7281.1|7277.3|85
1702960800000|2023-12-19 04:40:00|7281.1|7278.3|7280.1|7277.3|7282.1|7279.3|7280.1|7277.3|66
1702961100000|2023-12-19 04:45:00|7279.1|7276.3|7279.1|7276.3|7280.1|7277.3|7278.1|7275.3|83
1702961400000|2023-12-19 04:50:00|7281.1|7278.3|7282.1|7278.3|7283.1|7280.3|7280.1|7277.3|156
1702961700000|2023-12-19 04:55:00|7281.1|7279.3|7283.1|7279.3|7283.1|7280.3|7281.1|7278.3|42
1702962000000|2023-12-19 05:00:00|7282.1|7279.8|7282.1|7279.3|7283.1|7280.3|7282.1|7279.3|48
1702962300000|2023-12-19 05:05:00|7281.1|7278.3|7283.1|7280.3|7284.1|7280.3|7281.1|7277.3|97
1702962600000|2023-12-19 05:10:00|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7283.1|7280.3|75
1702962900000|2023-12-19 05:15:00|7284.1|7281.3|7283.1|7280.3|7285.1|7282.3|7283.1|7280.3|52
1702963200000|2023-12-19 05:20:00|7284.1|7281.3|7285.1|7282.3|7287.1|7283.3|7283.1|7280.3|142
1702963500000|2023-12-19 05:25:00|7286.1|7283.3|7290.1|7286.3|7290.1|7287.3|7286.1|7283.3|88
1702963800000|2023-12-19 05:30:00|7289.1|7287.3|7281.1|7278.3|7289.1|7287.3|7275.1|7271.3|407
1702964100000|2023-12-19 05:35:00|7282.1|7278.8|7287.1|7283.3|7287.1|7283.3|7280.1|7277.3|106
1702964400000|2023-12-19 05:40:00|7286.1|7284.3|7280.1|7276.3|7287.1|7284.3|7279.1|7276.3|112
1702964700000|2023-12-19 05:45:00|7279.1|7277.3|7274.1|7271.3|7281.1|7278.3|7274.1|7271.3|122
1702965000000|2023-12-19 05:50:00|7275.1|7272.3|7272.1|7269.3|7276.1|7272.3|7271.1|7268.3|159
1702965300000|2023-12-19 05:55:00|7273.1|7269.8|7273.1|7270.3|7273.1|7270.3|7269.1|7266.3|268
1702965600000|2023-12-19 06:00:00|7274.1|7271.3|7276.1|7272.3|7280.1|7277.3|7273.1|7270.3|240
1702965900000|2023-12-19 06:05:00|7275.1|7271.3|7276.1|7273.3|7283.1|7280.3|7275.1|7271.3|181
1702966200000|2023-12-19 06:10:00|7275.1|7272.3|7276.1|7273.3|7278.6|7275.3|7274.1|7270.3|68
1702966500000|2023-12-19 06:15:00|7277.1|7272.3|7279.1|7275.3|7284.1|7280.3|7277.1|7272.3|189
1702966800000|2023-12-19 06:20:00|7278.1|7276.3|7276.1|7272.3|7281.1|7278.3|7276.1|7272.3|49
1702967100000|2023-12-19 06:25:00|7277.1|7273.3|7280.1|7276.3|7280.1|7277.3|7276.1|7272.3|88
1702967400000|2023-12-19 06:30:00|7279.1|7275.8|7281.1|7278.3|7283.1|7280.3|7279.1|7275.3|122
1702967700000|2023-12-19 06:35:00|7280.1|7277.3|7282.1|7278.3|7284.1|7281.3|7277.1|7274.3|138
1702968000000|2023-12-19 06:40:00|7282.2|7279.3|7279.1|7276.3|7282.2|7279.3|7279.1|7275.9|52
1702968300000|2023-12-19 06:45:00|7279.2|7275.3|7279.2|7275.4|7279.2|7276.4|7272.2|7269.4|172
1702968600000|2023-12-19 06:50:00|7278.2|7274.4|7279.2|7276.4|7280.2|7277.4|7274.2|7271.4|123
1702968900000|2023-12-19 06:55:00|7280.2|7275.4|7277.2|7273.4|7283.2|7280.3|7276.2|7273.4|454
1702969200000|2023-12-19 07:00:00|7276.2|7274.4|7274.2|7271.4|7276.2|7274.4|7270.2|7267.4|197
1702969500000|2023-12-19 07:05:00|7273.2|7270.4|7270.2|7267.4|7277.2|7273.4|7266.2|7262.4|225
1702969800000|2023-12-19 07:10:00|7271.2|7268.4|7269.2|7265.4|7276.2|7273.4|7268.2|7265.4|131
1702970100000|2023-12-19 07:15:00|7270.2|7266.4|7268.2|7265.4|7273.2|7269.4|7268.2|7265.4|172
1702970400000|2023-12-19 07:20:00|7267.7|7264.4|7272.2|7269.4|7273.2|7270.4|7267.7|7264.4|148
1702970700000|2023-12-19 07:25:00|7273.2|7269.9|7279.2|7276.4|7284.2|7281.4|7272.2|7268.4|284
1702971000000|2023-12-19 07:30:00|7278.2|7275.4|7268.2|7264.4|7279.2|7276.4|7264.2|7261.4|436
1702971300000|2023-12-19 07:35:00|7267.2|7263.4|7264.2|7260.4|7271.2|7268.4|7261.7|7257.9|362
1702971600000|2023-12-19 07:40:00|7265.2|7261.4|7266.2|7262.4|7267.2|7264.4|7261.2|7258.4|208
1702971900000|2023-12-19 07:45:00|7265.2|7261.9|7267.2|7263.4|7269.2|7266.4|7265.2|7261.9|143
1702972200000|2023-12-19 07:50:00|7266.2|7264.4|7266.2|7263.4|7271.2|7268.4|7264.2|7261.4|171
1702972500000|2023-12-19 07:55:00|7265.2|7262.4|7263.2|7260.4|7269.2|7266.4|7261.2|7258.4|234
1702972800000|2023-12-19 08:00:00|7262.2|7259.4|7274.2|7271.4|7276.2|7273.4|7262.2|7259.4|831
1702973100000|2023-12-19 08:05:00|7273.2|7270.4|7278.2|7274.4|7282.2|7279.4|7270.2|7267.4|504
1702973400000|2023-12-19 08:10:00|7277.2|7275.4|7265.2|7262.4|7280.2|7277.4|7264.7|7261.4|454
1702973700000|2023-12-19 08:15:00|7264.2|7261.4|7257.2|7254.4|7268.2|7265.4|7256.2|7253.4|991
1702974000000|2023-12-19 08:20:00|7258.2|7253.4|7250.2|7246.4|7258.2|7254.4|7241.2|7237.4|1181
1702974300000|2023-12-19 08:25:00|7249.2|7246.9|7228.2|7224.4|7255.2|7252.4|7222.2|7219.4|1678
1702974600000|2023-12-19 08:30:00|7227.2|7215.5|7223.2|7220.4|7235.2|7232.4|7218.2|7215.4|1129
1702974900000|2023-12-19 08:35:00|7222.2|7219.4|7240.2|7236.4|7242.2|7239.4|7221.2|7218.4|1021
1702975200000|2023-12-19 08:40:00|7239.2|7237.4|7264.2|7260.4|7273.2|7270.4|7239.2|7237.4|1056
1702975500000|2023-12-19 08:45:00|7263.2|7259.4|7267.2|7264.4|7267.2|7264.4|7251.2|7248.4|672
1702975800000|2023-12-19 08:50:00|7268.2|7263.4|7255.2|7252.4|7269.2|7266.4|7252.2|7249.4|592
1702976100000|2023-12-19 08:55:00|7256.2|7251.4|7259.2|7256.4|7267.2|7263.4|7254.2|7251.4|626
1702976400000|2023-12-19 09:00:00|7260.2|7257.4|7261.2|7258.4|7286.2|7283.4|7260.2|7257.4|1561
1702976700000|2023-12-19 09:05:00|7261.7|7257.4|7264.2|7261.4|7270.2|7267.4|7247.2|7244.4|1132
1702977000000|2023-12-19 09:10:00|7263.2|7260.4|7261.2|7258.4|7266.2|7263.4|7259.2|7256.4|325
1702977300000|2023-12-19 09:15:00|7260.2|7257.4|7245.2|7242.4|7267.7|7264.4|7245.2|7242.4|479
1702977600000|2023-12-19 09:20:00|7244.2|7241.4|7247.2|7244.4|7254.2|7250.4|7238.3|7235.4|851
1702977900000|2023-12-19 09:25:00|7248.2|7245.4|7253.3|7250.5|7256.7|7253.4|7243.2|7240.4|505
1702978200000|2023-12-19 09:30:00|7253.2|7250.4|7248.2|7245.4|7263.2|7259.9|7248.2|7244.4|492
1702978500000|2023-12-19 09:35:00|7247.2|7244.4|7254.2|7251.4|7255.2|7252.4|7240.3|7237.4|553
1702978800000|2023-12-19 09:40:00|7253.2|7250.4|7248.2|7245.4|7255.2|7252.4|7243.2|7240.4|596
1702979100000|2023-12-19 09:45:00|7248.3|7244.5|7250.2|7247.4|7257.3|7254.4|7242.2|7239.4|429
1702979400000|2023-12-19 09:50:00|7250.3|7246.5|7250.3|7247.5|7254.7|7251.4|7244.2|7241.4|349
1702979700000|2023-12-19 09:55:00|7251.3|7246.5|7253.3|7249.5|7255.3|7252.5|7247.2|7244.4|565
1702980000000|2023-12-19 10:00:00|7252.3|7248.5|7250.3|7246.5|7254.3|7251.4|7247.3|7243.5|417
1702980300000|2023-12-19 10:05:00|7249.3|7247.5|7259.3|7256.5|7261.3|7258.5|7249.3|7246.5|734
1702980600000|2023-12-19 10:10:00|7258.3|7255.5|7253.2|7249.4|7265.7|7262.4|7251.8|7248.5|527
1702980900000|2023-12-19 10:15:00|7252.3|7249.5|7258.3|7255.5|7265.3|7262.5|7252.3|7249.4|424
1702981200000|2023-12-19 10:20:00|7259.3|7256.4|7266.3|7263.5|7267.3|7264.5|7257.3|7254.4|423
1702981500000|2023-12-19 10:25:00|7267.3|7263.4|7258.3|7255.5|7268.3|7265.5|7255.3|7252.5|421
1702981800000|2023-12-19 10:30:00|7259.3|7254.5|7261.3|7258.5|7268.3|7264.5|7258.3|7254.5|241
1702982100000|2023-12-19 10:35:00|7262.3|7259.5|7284.3|7281.5|7285.3|7282|7262.3|7259.5|584
1702982400000|2023-12-19 10:40:00|7283.8|7280.5|7280.3|7276.5|7287.3|7284.5|7278.3|7275.5|604
1702982700000|2023-12-19 10:45:00|7281.3|7277.5|7281.3|7278.5|7287.3|7284.5|7279.3|7276.5|470
1702983000000|2023-12-19 10:50:00|7280.3|7276.5|7290.3|7287.5|7293.3|7290.5|7279.8|7276.5|415
1702983300000|2023-12-19 10:55:00|7289.3|7286.5|7291.3|7288.5|7293.8|7290.5|7285.3|7282.5|259
1702983600000|2023-12-19 11:00:00|7292.3|7289.5|7292.3|7288.5|7295.3|7292.5|7286.3|7283.5|449
1702983900000|2023-12-19 11:05:00|7293.3|7289.5|7295.3|7292.5|7297.3|7294.5|7292.3|7288.5|430
1702984200000|2023-12-19 11:10:00|7294.3|7291.5|7288.3|7285.5|7298.8|7295.5|7287.3|7284.5|772
1702984500000|2023-12-19 11:15:00|7286.3|7284.5|7291.3|7288.5|7296.3|7293.5|7286.3|7283.5|337
1702984800000|2023-12-19 11:20:00|7290.8|7287.5|7281.3|7278.5|7293.3|7290.5|7281.3|7277.5|278
1702985100000|2023-12-19 11:25:00|7280.3|7277.5|7285.3|7281.5|7287.3|7284.5|7277.3|7274.5|305
1702985400000|2023-12-19 11:30:00|7286.3|7282.5|7280.3|7276.5|7286.3|7283.5|7276.3|7273.5|222
1702985700000|2023-12-19 11:35:00|7279.3|7277.5|7272.3|7269.5|7283.3|7280.5|7270.3|7266.5|473
1702986000000|2023-12-19 11:40:00|7273.3|7270.5|7275.3|7272.5|7278.3|7275.5|7272.3|7269.5|180
1702986300000|2023-12-19 11:45:00|7276.3|7273|7282.3|7279.5|7282.3|7279.5|7275.3|7272.5|171
1702986600000|2023-12-19 11:50:00|7283.3|7280.5|7279.3|7276.5|7289.3|7286.5|7278.3|7275.5|664
1702986900000|2023-12-19 11:55:00|7280.3|7277.5|7284.3|7281.5|7286.3|7282.5|7279.3|7276.5|154
1702987200000|2023-12-19 12:00:00|7283.3|7280.5|7276.3|7273.5|7284.3|7280.5|7268.3|7265.5|482
1702987500000|2023-12-19 12:05:00|7275.3|7272.5|7276.3|7272.5|7278.3|7275|7273.3|7269.5|157
1702987800000|2023-12-19 12:10:00|7275.3|7273.5|7277.3|7274.5|7279.3|7276.5|7271.3|7268.5|269
1702988100000|2023-12-19 12:15:00|7276.3|7273.5|7269.3|7266.5|7276.3|7273.5|7266.3|7263.5|509
1702988400000|2023-12-19 12:20:00|7270.4|7267.6|7268.3|7264.5|7277.3|7274.5|7265.3|7262.5|454
1702988700000|2023-12-19 12:25:00|7267.3|7264.6|7267.3|7264.5|7270.3|7266.5|7258.3|7254.5|695
1702989000000|2023-12-19 12:30:00|7268.3|7265.5|7267.3|7263.5|7269.4|7266.5|7263.3|7260.5|263
1702989300000|2023-12-19 12:35:00|7266.3|7264.5|7266.3|7263.5|7269.3|7265.5|7262.3|7258.5|250
1702989600000|2023-12-19 12:40:00|7267.3|7264.5|7270.3|7267.5|7276.3|7273.5|7266.3|7263|457
1702989900000|2023-12-19 12:45:00|7271.3|7266.5|7259.3|7255.5|7271.3|7268.5|7258.3|7255.1|436
1702990200000|2023-12-19 12:50:00|7258.4|7255.6|7254.4|7251.6|7264.4|7261.5|7253.4|7250.6|580
1702990500000|2023-12-19 12:55:00|7255.3|7252.5|7254.4|7251.6|7255.4|7252.6|7248.4|7245.6|1021
1702990800000|2023-12-19 13:00:00|7253.4|7250.6|7263.4|7260.6|7265.4|7262.6|7250.9|7247.6|1217
1702991100000|2023-12-19 13:05:00|7264.4|7261.6|7260.4|7257.6|7265.4|7262.6|7256.4|7252.6|485
1702991400000|2023-12-19 13:10:00|7261.4|7258.6|7275.3|7272.5|7286.3|7283.5|7259.4|7256.6|2621
1702991700000|2023-12-19 13:15:00|7274.4|7271.6|7282.4|7279.6|7283.4|7280.6|7262.4|7259.1|751
1702992000000|2023-12-19 13:20:00|7283.3|7280.5|7289.3|7286.5|7292.4|7289.5|7283.3|7280.5|1121
1702992300000|2023-12-19 13:25:00|7289.4|7286.6|7289.4|7286.6|7291.4|7288.6|7279.4|7276.5|678
1702992600000|2023-12-19 13:30:00|7288.4|7285.6|7293.4|7290.6|7298.3|7295.5|7280.4|7276.6|2145
1702992900000|2023-12-19 13:35:00|7292.4|7289.6|7281.4|7277.6|7293.4|7289.6|7271.4|7268.6|1171
1702993200000|2023-12-19 13:40:00|7280.4|7278.6|7275.4|7272.6|7287.4|7284.6|7273.4|7270.6|1051
1702993500000|2023-12-19 13:45:00|7276.4|7273.6|7288.4|7284.6|7288.4|7284.6|7275.4|7272.6|893
1702993800000|2023-12-19 13:50:00|7287.4|7285.6|7290.4|7287.6|7297.4|7294.6|7287.4|7284.6|1048
1702994100000|2023-12-19 13:55:00|7289.4|7286.6|7286.4|7282.6|7290.4|7287.6|7282.4|7279.6|816
1702994400000|2023-12-19 14:00:00|7287.4|7283.6|7319.4|7316.6|7319.4|7316.6|7284.4|7281.1|3867
1702994700000|2023-12-19 14:05:00|7318.4|7315.6|7321.4|7318.6|7326.4|7322.6|7311.9|7308.6|1934
1702995000000|2023-12-19 14:10:00|7322.4|7319.6|7324.4|7321.6|7329.4|7326.6|7318.4|7315.6|1343
1702995300000|2023-12-19 14:15:00|7325.4|7322.6|7329.4|7325.6|7332.9|7329.6|7317.4|7314.6|1263
1702995600000|2023-12-19 14:20:00|7330.4|7326.6|7334.4|7331.6|7336.4|7333.6|7328.4|7325.6|1083
1702995900000|2023-12-19 14:25:00|7335.4|7332.6|7327.4|7324.6|7341.4|7338.6|7322.4|7318.6|1847
1702996200000|2023-12-19 14:30:00|7326.4|7323.6|7341.4|7338.6|7341.4|7338.6|7319.4|7316.6|2222
1702996500000|2023-12-19 14:35:00|7340.9|7337.6|7350.4|7347.6|7359.4|7356.6|7340.4|7336.6|2865
1702996800000|2023-12-19 14:40:00|7352.4|7349.6|7367.4|7364.6|7369.9|7366.6|7350.4|7347.6|2149
1702997100000|2023-12-19 14:45:00|7366.4|7363.6|7374.4|7371.6|7379.4|7375.6|7360.4|7357.6|2402
1702997400000|2023-12-19 14:50:00|7375.4|7372.1|7367.9|7365.1|7379.4|7376.6|7365.4|7362.6|1331
1702997700000|2023-12-19 14:55:00|7367.4|7364.6|7369.4|7366.6|7375.9|7372.6|7363.4|7360.6|1108
1702998000000|2023-12-19 15:00:00|7370.4|7367.6|7368.4|7365.6|7379.4|7376.6|7362.4|7359.6|2285
1702998300000|2023-12-19 15:05:00|7369.4|7366.6|7350.4|7347.6|7373.4|7370.6|7343.5|7340.6|2272
1702998600000|2023-12-19 15:10:00|7349.4|7346.6|7331.4|7328.6|7354.4|7351.6|7331.4|7328.6|2368
1702998900000|2023-12-19 15:15:00|7330.5|7327.7|7338.5|7335.7|7347.4|7343.7|7329.5|7326.7|2017
1702999200000|2023-12-19 15:20:00|7337.5|7334.7|7345.5|7342.7|7348.5|7345.7|7337.5|7333.7|2045
1702999500000|2023-12-19 15:25:00|7344.5|7341.7|7351.5|7348.7|7362.5|7359.6|7344.5|7341.2|1760
1702999800000|2023-12-19 15:30:00|7350.5|7347.7|7343.5|7340.7|7351.5|7348.6|7340.5|7337.7|1489
1703000100000|2023-12-19 15:35:00|7342.5|7339.7|7356.5|7353.7|7361.5|7358.7|7342|7338.7|1388
1703000400000|2023-12-19 15:40:00|7357.5|7354.7|7365.5|7361.7|7366.5|7363.7|7352.5|7349.7|1236
1703000700000|2023-12-19 15:45:00|7364.5|7362.7|7393.5|7390.7|7394.4|7390.7|7363.5|7360.2|2365
1703001000000|2023-12-19 15:50:00|7392.5|7389.7|7394.5|7391.7|7396.9|7393.7|7388.4|7385.2|1153
1703001300000|2023-12-19 15:55:00|7395.5|7392.7|7406.5|7403.7|7409.5|7406.7|7392.5|7389.7|1554
1703001600000|2023-12-19 16:00:00|7405.5|7402.7|7393.5|7390.7|7411.5|7407.7|7390.5|7387.7|1905
1703001900000|2023-12-19 16:05:00|7394.5|7391.2|7409.5|7406.7|7409.5|7406.7|7393.5|7390.7|1497
1703002200000|2023-12-19 16:10:00|7410.4|7407.6|7389.5|7386.7|7413.5|7409.7|7386.5|7382.7|2340
1703002500000|2023-12-19 16:15:00|7390.5|7387.7|7389.5|7386.7|7394.5|7390.7|7380.5|7377.7|1349
1703002800000|2023-12-19 16:20:00|7388.5|7385.7|7394.5|7391.7|7396.5|7393.7|7380.5|7376.7|2556
1703003100000|2023-12-19 16:25:00|7395.5|7392.2|7404.5|7401.7|7408.5|7405.7|7391.5|7388.7|1458
1703003400000|2023-12-19 16:30:00|7403.5|7400.7|7425.5|7422.7|7425.5|7422.7|7399.5|7396.2|3476
1703003700000|2023-12-19 16:35:00|7426.4|7423.6|7425.5|7422.7|7443.5|7440.6|7420.5|7417.7|3563
1703004000000|2023-12-19 16:40:00|7426.4|7423.6|7423.5|7420.7|7427.5|7424.7|7411.5|7408.7|1968
1703004300000|2023-12-19 16:45:00|7422.5|7419.7|7417.5|7414.7|7423.5|7420.7|7410.5|7407.7|1335
1703004600000|2023-12-19 16:50:00|7418.5|7415.7|7431.5|7428.7|7433.5|7430.7|7417.5|7414.7|1349
1703004900000|2023-12-19 16:55:00|7430.5|7427.7|7420.5|7417.7|7432.5|7429.7|7418.5|7414.7|1070
1703005200000|2023-12-19 17:00:00|7421.5|7418.7|7429.5|7426.7|7444.9|7441.7|7420.5|7417.7|2135
1703005500000|2023-12-19 17:05:00|7430.5|7427.7|7427.5|7424.7|7433.5|7430.7|7425.5|7422.7|712
1703005800000|2023-12-19 17:10:00|7426.5|7423.7|7404.5|7401.7|7427.5|7423.7|7394.5|7391.7|1778
1703006100000|2023-12-19 17:15:00|7405.5|7402.7|7403.5|7400.7|7407.5|7404.7|7397.5|7394.7|2344
1703006400000|2023-12-19 17:20:00|7402.5|7399.7|7409.5|7406.7|7413.5|7410.7|7401.5|7398.7|1178
1703006700000|2023-12-19 17:25:00|7408.5|7405.7|7393.5|7390.7|7410.5|7406.7|7393.5|7390.7|1684
1703007000000|2023-12-19 17:30:00|7392.5|7389.7|7386.5|7383.7|7399|7395.7|7385.5|7382.7|1190
1703007300000|2023-12-19 17:35:00|7387.5|7384.7|7392.5|7389.7|7400.5|7397.7|7384.5|7381.7|668
1703007600000|2023-12-19 17:40:00|7393.5|7390.7|7386.5|7383.7|7393.5|7390.7|7380.5|7377.7|959
1703007900000|2023-12-19 17:45:00|7387.5|7384.7|7387.5|7384.7|7395.5|7392.7|7387.5|7383.7|616
1703008200000|2023-12-19 17:50:00|7388.5|7385.7|7395.5|7392.7|7399.5|7396.7|7384.5|7381.2|1016
1703008500000|2023-12-19 17:55:00|7395|7391.7|7416.5|7413.7|7417|7413.7|7395|7391.7|1202
1703008800000|2023-12-19 18:00:00|7415.5|7412.7|7409.5|7406.7|7419.5|7416.2|7406.6|7403.7|1742
1703009100000|2023-12-19 18:05:00|7410.5|7407.7|7400.5|7397.7|7415.5|7411.7|7398.5|7394.7|813
1703009400000|2023-12-19 18:10:00|7400|7396.7|7397.5|7393.7|7400.5|7397.7|7392.5|7388.7|656
1703009700000|2023-12-19 18:15:00|7398.5|7394.7|7395.5|7392.7|7400.5|7397.7|7394.5|7391.7|421
1703010000000|2023-12-19 18:20:00|7394.5|7391.7|7373.5|7370.7|7395.5|7392.7|7373.5|7368.7|2028
1703010300000|2023-12-19 18:25:00|7374.5|7371.2|7379.5|7376.7|7385|7381.7|7370.5|7367.7|1555
1703010600000|2023-12-19 18:30:00|7379.6|7376.8|7389.5|7386.7|7395.5|7392.7|7379.5|7376.7|1330
1703010900000|2023-12-19 18:35:00|7390.5|7387.7|7394.5|7391.7|7397.5|7394.7|7384.5|7380.7|729
1703011200000|2023-12-19 18:40:00|7395.5|7392.7|7405.5|7401.7|7407.5|7404.7|7393.6|7390.3|890
1703011500000|2023-12-19 18:45:00|7404.5|7402.7|7393.6|7389.8|7406|7402.7|7393.6|7389.8|716
1703011800000|2023-12-19 18:50:00|7392.6|7390.8|7403.5|7399.7|7405|7401.8|7392.6|7389.8|1076
1703012100000|2023-12-19 18:55:00|7402.5|7400.7|7397.5|7393.7|7404.5|7401.7|7390.5|7386.8|1226
1703012400000|2023-12-19 19:00:00|7397.6|7393.8|7388.6|7385.8|7398.6|7395.8|7387.6|7384.3|2103
1703012700000|2023-12-19 19:05:00|7387.6|7384.8|7382.6|7379.8|7393.6|7390.8|7377.6|7374.8|2723
1703013000000|2023-12-19 19:10:00|7383.5|7380.7|7389.6|7386.8|7389.6|7386.8|7378.6|7375.8|3853
1703013300000|2023-12-19 19:15:00|7389.5|7386.7|7375.6|7372.8|7389.5|7386.7|7374.6|7371.8|1899
1703013600000|2023-12-19 19:20:00|7376.6|7373.8|7381.6|7378.8|7388.6|7385.8|7363.6|7360.8|2655
1703013900000|2023-12-19 19:25:00|7382.6|7379.7|7397.6|7394.8|7400|7396.8|7374.6|7371.8|5153
1703014200000|2023-12-19 19:30:00|7396.6|7393.8|7399.6|7396.8|7404.6|7401.8|7394.6|7391.8|1566
1703014500000|2023-12-19 19:35:00|7398.6|7395.8|7406.6|7403.8|7407.6|7404.8|7398.6|7395.8|600
1703014800000|2023-12-19 19:40:00|7407.6|7404.8|7410.6|7407.8|7413.6|7410.7|7406.6|7403.7|1229
1703015100000|2023-12-19 19:45:00|7410.5|7407.7|7411.5|7408.7|7412.5|7409.7|7408.6|7405.7|336
1703015400000|2023-12-19 19:50:00|7412.5|7409.7|7417.5|7414.7|7417.6|7414.7|7408.6|7405.8|620
1703015700000|2023-12-19 19:55:00|7416.5|7413.7|7417.5|7414.7|7419.5|7416.7|7415.5|7412.7|1202
1703016000000|2023-12-19 20:00:00|7416.5|7413.7|7412.5|7409.7|7418.5|7415.7|7412.5|7409.7|643
1703016300000|2023-12-19 20:05:00|7413.5|7410.7|7424.5|7421.7|7425.5|7421.7|7413.5|7410.7|277
1703016600000|2023-12-19 20:10:00|7423.5|7420.7|7424.5|7421.7|7425.5|7422.7|7421.5|7418.7|287
1703016900000|2023-12-19 20:15:00|7423.5|7420.7|7427.5|7424.7|7428.5|7425.7|7423.5|7420.7|290
1703017200000|2023-12-19 20:20:00|7428.5|7425.7|7428.5|7425.7|7430|7426.7|7426.5|7423.7|396
1703017500000|2023-12-19 20:25:00|7428.6|7425.8|7430.5|7427.7|7431.5|7428.7|7427.5|7424.3|940
1703017800000|2023-12-19 20:30:00|7429.6|7426.8|7421.6|7418.8|7429.6|7426.8|7421.6|7418.8|402
1703018100000|2023-12-19 20:35:00|7422.5|7418.7|7429.6|7426.8|7431.1|7427.8|7421.6|7418.7|529
1703018400000|2023-12-19 20:40:00|7428.6|7425.8|7430.5|7427.7|7435.6|7432.8|7425.6|7422.8|738
1703018700000|2023-12-19 20:45:00|7430.6|7427.8|7432.5|7428.7|7445.5|7442.7|7427.5|7424.7|2441
1703019000000|2023-12-19 20:50:00|7431.6|7428.8|7431.6|7428.8|7434.6|7431.8|7427.1|7423.7|812
1703019300000|2023-12-19 20:55:00|7432.5|7428.7|7437.5|7434.7|7437.6|7434.8|7432.5|7428.7|618
1703019600000|2023-12-19 21:00:00|7437.6|7433.8|7434.6|7431.8|7438.5|7435.7|7432.5|7428.7|234
1703019900000|2023-12-19 21:05:00|7435.5|7431.7|7432.5|7429.7|7435.6|7432.8|7431.6|7428.8|112
1703020200000|2023-12-19 21:10:00|7432.6|7429.8|7434.5|7431.7|7436.6|7433.7|7432.6|7429.3|112
1703020500000|2023-12-19 21:15:00|7434.6|7430.8|7431.6|7427.8|7434.6|7431.7|7428.6|7425.3|135
1703020800000|2023-12-19 21:20:00|7431.5|7428.7|7425.5|7421.7|7433.6|7430.8|7424.5|7421.7|153
1703021100000|2023-12-19 21:25:00|7424.5|7420.8|7425.6|7417.8|7426.6|7423.7|7421.6|7417.8|166
1703021400000|2023-12-19 21:30:00|7423.1|7419.3|7408.6|7404.8|7424.6|7419.3|7407.6|7404.8|439
1703021700000|2023-12-19 21:35:00|7407.6|7403.8|7408.6|7404.8|7410.6|7407.8|7405.6|7402.8|155
1703022000000|2023-12-19 21:40:00|7407.6|7405.8|7410.6|7406.8|7411.5|7407.8|7407.6|7403.8|265
1703022300000|2023-12-19 21:45:00|7411.6|7407.8|7415.6|7411.8|7417.5|7413.8|7408.6|7404.8|204
1703022600000|2023-12-19 21:50:00|7415.5|7411.7|7415.6|7412.8|7416.6|7413.8|7413.6|7410.8|149
1703022900000|2023-12-19 21:55:00|7416.6|7412.7|7421.1|7417.3|7422|7418.7|7412.1|7408.8|203
1703026800000|2023-12-19 23:00:00|7412.6|7409.8|7405.6|7402.8|7413.6|7410.8|7405.6|7401.8|267
1703027100000|2023-12-19 23:05:00|7406.6|7403.3|7397.6|7394.8|7406.6|7403.8|7397.6|7393.8|141
1703027400000|2023-12-19 23:10:00|7396.6|7393.8|7405.6|7402.8|7406.6|7402.8|7396.6|7393.8|115
1703027700000|2023-12-19 23:15:00|7406.6|7401.8|7406.6|7402.8|7406.6|7402.8|7403.6|7400.8|44
1703028000000|2023-12-19 23:20:00|7407.6|7403.8|7408.6|7405.8|7409.6|7405.8|7404.6|7401.8|99
1703028300000|2023-12-19 23:25:00|7409.6|7406.8|7409.6|7405.8|7411.6|7408.8|7408.6|7405.8|65
1703028600000|2023-12-19 23:30:00|7408.6|7404.9|7415.6|7412.8|7415.7|7412.8|7405.6|7401.8|160
1703028900000|2023-12-19 23:35:00|7416.6|7413.8|7414.6|7411.8|7418.1|7414.8|7413.6|7410.8|125
1703029200000|2023-12-19 23:40:00|7415.6|7412.8|7413.6|7410.8|7415.6|7412.8|7413.6|7410.8|43
1703029500000|2023-12-19 23:45:00|7414.6|7411.8|7415.6|7412.8|7416.6|7413.8|7413.6|7410.8|53
1703029800000|2023-12-19 23:50:00|7416.6|7413.8|7415.6|7411.8|7416.7|7413.8|7414.6|7411.8|37
1703030100000|2023-12-19 23:55:00|7415.7|7412.8|7414.7|7411.9|7415.7|7412.9|7413.6|7410.8|27
1703030400000|2023-12-20 00:00:00|7414.6|7410.8|7415.6|7411.8|7416.6|7413.8|7413.7|7410.8|70
1703030700000|2023-12-20 00:05:00|7415.7|7412.8|7407.7|7404.9|7415.7|7412.9|7407.7|7404.8|152
1703031000000|2023-12-20 00:10:00|7408.6|7404.8|7407.7|7404.9|7408.7|7405.9|7405.7|7402.8|75
1703031300000|2023-12-20 00:15:00|7408.6|7404.8|7408.7|7404.9|7409.7|7406.9|7407.7|7404.8|58
1703031600000|2023-12-20 00:20:00|7407.7|7403.9|7407.7|7404.9|7407.7|7404.9|7407.7|7403.9|27
1703031900000|2023-12-20 00:25:00|7408.6|7405.8|7409.7|7406.9|7409.7|7406.9|7408.6|7405.8|32
1703032200000|2023-12-20 00:30:00|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|17
1703032500000|2023-12-20 00:35:00|7407.7|7404.9|7405.7|7402.9|7408.2|7404.9|7405.7|7402.9|70
1703032800000|2023-12-20 00:40:00|7404.7|7401.9|7405.7|7401.9|7405.7|7402.9|7404.7|7401.9|23
1703033100000|2023-12-20 00:45:00|7406.7|7402.9|7404.7|7400.9|7406.7|7403.9|7403.7|7400.9|39
1703033400000|2023-12-20 00:50:00|7403.7|7401.9|7403.7|7399.9|7404.7|7401.9|7402.7|7399.9|78
1703033700000|2023-12-20 00:55:00|7402.7|7400.9|7406.7|7402.9|7406.7|7402.9|7402.7|7399.9|81
1703034000000|2023-12-20 01:00:00|7405.7|7401.9|7406.6|7402.8|7413.7|7410.9|7403.7|7400.9|587
1703034300000|2023-12-20 01:05:00|7406.7|7402.9|7404.7|7401.9|7412.7|7409.3|7403.7|7399.9|167
1703034600000|2023-12-20 01:10:00|7405.7|7402.9|7406.7|7402.9|7408.7|7405.9|7404.7|7401.9|134
1703034900000|2023-12-20 01:15:00|7405.7|7403.9|7406.7|7403.9|7407.7|7404.9|7403.7|7400.9|110
1703035200000|2023-12-20 01:20:00|7405.7|7402.9|7409.7|7406.9|7410.2|7406.9|7405.7|7402.9|108
1703035500000|2023-12-20 01:25:00|7410.7|7407.9|7411.7|7408.9|7412.7|7408.9|7406.7|7403.9|98
1703035800000|2023-12-20 01:30:00|7410.7|7407.9|7412.7|7409.9|7414.2|7410.9|7408.7|7404.9|120
1703036100000|2023-12-20 01:35:00|7413.7|7410.9|7411.7|7407.9|7414.7|7411.9|7409.7|7406.9|85
1703036400000|2023-12-20 01:40:00|7410.7|7408.9|7411.7|7407.9|7412.7|7409.4|7409.7|7406.9|95
1703036700000|2023-12-20 01:45:00|7412.2|7408.9|7405.7|7402.9|7414.7|7410.9|7405.7|7402.9|140
1703037000000|2023-12-20 01:50:00|7406.7|7403.9|7412.7|7408.9|7412.7|7409.9|7405.7|7402.9|82
1703037300000|2023-12-20 01:55:00|7413.7|7409.9|7414.7|7411.9|7415.7|7412.9|7410.7|7407.9|89
1703037600000|2023-12-20 02:00:00|7413.7|7410.9|7404.7|7400.9|7414.7|7411.9|7402.7|7399.9|130
1703037900000|2023-12-20 02:05:00|7403.8|7401.9|7401.7|7398.9|7408.7|7405.9|7401.7|7398.9|123
1703038200000|2023-12-20 02:10:00|7402.7|7399.9|7406.7|7402.9|7408.7|7405.9|7402.7|7399.9|89
1703038500000|2023-12-20 02:15:00|7405.7|7403.9|7400.7|7397.9|7405.7|7403.9|7400.7|7397.9|83
1703038800000|2023-12-20 02:20:00|7401.7|7398.9|7400.7|7397.9|7404.7|7401.9|7399.7|7396.9|81
1703039100000|2023-12-20 02:25:00|7401.7|7398|7402.7|7399.9|7404.2|7400.9|7400.7|7396.9|157
1703039400000|2023-12-20 02:30:00|7401.7|7398.9|7401.7|7398.9|7403.8|7400.9|7398.8|7395.9|128
1703039700000|2023-12-20 02:35:00|7401.8|7398|7399.7|7396.9|7402.2|7398.9|7396.7|7393.9|152
1703040000000|2023-12-20 02:40:00|7400.7|7397|7403.7|7400.9|7404.7|7401.9|7398.7|7395|227
1703040300000|2023-12-20 02:45:00|7402.7|7399.9|7406.7|7403.9|7410.2|7406.9|7402.7|7399.9|631
1703040600000|2023-12-20 02:50:00|7407.7|7402.9|7406.7|7403.9|7408.7|7404.9|7405.7|7402.9|67
1703040900000|2023-12-20 02:55:00|7406.8|7403|7409.7|7406.9|7412.7|7409.9|7404.7|7400.9|219
1703041200000|2023-12-20 03:00:00|7408.7|7405.9|7407.7|7404.9|7410.7|7406.9|7406.7|7403.9|67
1703041500000|2023-12-20 03:05:00|7406.8|7403.9|7394.7|7390.9|7407.2|7404.9|7392.7|7389|237
1703041800000|2023-12-20 03:10:00|7394.8|7391.9|7401.7|7397.9|7402.8|7399|7394.7|7390.9|156
1703042100000|2023-12-20 03:15:00|7400.8|7398|7399.8|7397|7402.7|7399|7397.8|7394.9|92
1703042400000|2023-12-20 03:20:00|7400.7|7396.9|7401.8|7398|7403.7|7400.9|7397.7|7394|113
1703042700000|2023-12-20 03:25:00|7400.8|7397.9|7399.8|7397|7401.8|7398|7398.7|7394.9|119
1703043000000|2023-12-20 03:30:00|7400.7|7396.9|7400.8|7397|7400.8|7398|7398.7|7395.9|60
1703043300000|2023-12-20 03:35:00|7401.8|7398|7399.8|7396|7401.8|7399|7399.8|7396|69
1703043600000|2023-12-20 03:40:00|7398.8|7397|7397.8|7394|7399.8|7397|7396.8|7394|55
1703043900000|2023-12-20 03:45:00|7396.8|7395|7399.8|7396|7400.8|7398|7396.8|7395|47
1703044200000|2023-12-20 03:50:00|7398.8|7395|7395.8|7393|7399.8|7397|7395.8|7393|61
1703044500000|2023-12-20 03:55:00|7396.8|7392|7394.8|7392|7396.8|7393|7394.8|7391.5|40
1703044800000|2023-12-20 04:00:00|7395.8|7391.5|7395.8|7392|7398.8|7396|7394.8|7391.5|97
1703045100000|2023-12-20 04:05:00|7394.8|7393|7389.8|7387|7394.8|7393|7388.8|7386|321
1703045400000|2023-12-20 04:10:00|7390.8|7388|7392.8|7390|7392.8|7390|7389.8|7387|73
1703045700000|2023-12-20 04:15:00|7391.8|7389|7390.8|7388|7392.8|7390|7389.8|7387|54
1703046000000|2023-12-20 04:20:00|7391.8|7389|7393.8|7390|7393.8|7391|7390.8|7388|87
1703046300000|2023-12-20 04:25:00|7392.8|7391|7392.8|7390|7393.8|7391|7391.8|7389|48
1703046600000|2023-12-20 04:30:00|7393.8|7391|7391.8|7389|7393.8|7391|7391.8|7389|46
1703046900000|2023-12-20 04:35:00|7391.9|7388.1|7388.9|7386.1|7392.3|7389|7388.9|7386.1|37
1703047200000|2023-12-20 04:40:00|7389.9|7386.6|7391.8|7389|7392.3|7389|7388.9|7386|55
1703047500000|2023-12-20 04:45:00|7390.9|7388.1|7391.9|7388.1|7392.3|7389|7390.8|7387.6|38
1703047800000|2023-12-20 04:50:00|7390.9|7388|7390.8|7388|7391.9|7389|7388.8|7386|125
1703048100000|2023-12-20 04:55:00|7391.8|7387|7391.8|7389|7393.8|7390.1|7391.8|7387|60
1703048400000|2023-12-20 05:00:00|7392.8|7390|7392.8|7390|7392.8|7390|7391.8|7389|67
1703048700000|2023-12-20 05:05:00|7391.8|7389|7395.8|7393|7397.8|7395|7391.8|7389|170
1703049000000|2023-12-20 05:10:00|7396.8|7394|7399.8|7396|7399.8|7396|7396.8|7393|45
1703049300000|2023-12-20 05:15:00|7398.8|7395|7398.8|7396|7399.8|7397|7397.8|7395|49
1703049600000|2023-12-20 05:20:00|7399.8|7395|7400.8|7397|7400.8|7398|7398.8|7395|57
1703049900000|2023-12-20 05:25:00|7399.8|7398|7402.8|7400|7403.8|7401|7399.8|7397|67
1703050200000|2023-12-20 05:30:00|7403.8|7401|7398.8|7396|7408.8|7406|7398.8|7396|276
1703050500000|2023-12-20 05:35:00|7399.8|7397|7402.8|7399|7404.8|7401|7398.8|7397|103
1703050800000|2023-12-20 05:40:00|7401.9|7399.1|7407.8|7405|7407.9|7405.1|7400.9|7398|133
1703051100000|2023-12-20 05:45:00|7407.9|7405.1|7406.8|7404|7408.9|7406.1|7405.8|7403|103
1703051400000|2023-12-20 05:50:00|7406.9|7404.1|7407.9|7404.1|7409.9|7407.1|7405.8|7403|116
1703051700000|2023-12-20 05:55:00|7406.9|7404|7408.9|7405.1|7409.8|7407|7406.8|7404|43
1703052000000|2023-12-20 06:00:00|7408.8|7406|7405.9|7403.1|7408.9|7406.1|7405.8|7403|55
1703052300000|2023-12-20 06:05:00|7405.8|7403|7406.9|7404.1|7408.9|7406|7405.8|7403|43
1703052600000|2023-12-20 06:10:00|7405.9|7403.1|7410.9|7408.1|7410.9|7408.1|7404.9|7401.6|108
1703052900000|2023-12-20 06:15:00|7409.9|7407.1|7407.9|7405.1|7411.9|7409.1|7406.9|7404.1|105
1703053200000|2023-12-20 06:20:00|7406.9|7404.1|7408.9|7406.1|7409.9|7407.1|7406.9|7404.1|33
1703053500000|2023-12-20 06:25:00|7409.9|7405.1|7410.9|7408.1|7411.9|7409.1|7408.4|7405.1|157
1703053800000|2023-12-20 06:30:00|7410.4|7407.1|7411.9|7409.1|7411.9|7409.1|7408.9|7406.1|64
1703054100000|2023-12-20 06:35:00|7412.9|7409.6|7409.9|7407.1|7412.9|7410.1|7409.9|7407.1|59
1703054400000|2023-12-20 06:40:00|7410.9|7406.1|7409.9|7407.1|7410.9|7407.1|7407.9|7405.1|80
1703054700000|2023-12-20 06:45:00|7408.9|7406.1|7410.9|7407.1|7410.9|7408.1|7408.9|7405.6|40
1703055000000|2023-12-20 06:50:00|7411.9|7408.1|7407.9|7404.1|7412.9|7410.1|7404.9|7402.1|166
1703055300000|2023-12-20 06:55:00|7408.9|7405.1|7411.9|7409.1|7411.9|7409.1|7407.9|7405.1|71
1703055600000|2023-12-20 07:00:00|7410.9|7408.1|7407.9|7405.1|7410.9|7408.1|7404.9|7401.1|168
1703055900000|2023-12-20 07:05:00|7407.4|7404.1|7414.9|7412.1|7414.9|7412.1|7406.9|7404.1|179
1703056200000|2023-12-20 07:10:00|7415.9|7411.1|7416.9|7414.1|7417.4|7414.1|7414.9|7411.1|216
1703056500000|2023-12-20 07:15:00|7415.9|7413.1|7415.9|7413.1|7419.9|7417.1|7415.4|7412.1|221
1703056800000|2023-12-20 07:20:00|7414.9|7412.1|7425.9|7423.1|7425.9|7423.1|7414.9|7412.1|308
1703057100000|2023-12-20 07:25:00|7424.9|7422.1|7425.9|7423.1|7430.9|7428.1|7423.9|7421.1|436
1703057400000|2023-12-20 07:30:00|7426.9|7424.1|7423.9|7421.1|7426.9|7424.1|7421.9|7419.1|207
1703057700000|2023-12-20 07:35:00|7422.9|7420.1|7422.9|7419.1|7425.9|7423.1|7419.9|7417.1|146
1703058000000|2023-12-20 07:40:00|7421.9|7418.1|7420.9|7418.1|7421.9|7418.1|7414.9|7412.1|290
1703058300000|2023-12-20 07:45:00|7421.9|7417.1|7418.9|7415.1|7424.4|7421.1|7416.9|7414.1|198
1703058600000|2023-12-20 07:50:00|7419.9|7416.1|7420.9|7418.1|7424.9|7422.1|7417.9|7415.1|197
1703058900000|2023-12-20 07:55:00|7421.9|7419.1|7422.9|7420.1|7425.9|7423.1|7419.9|7417.1|268
1703059200000|2023-12-20 08:00:00|7423.9|7419.6|7442.9|7440.1|7444.4|7441.1|7421.9|7419.1|1165
1703059500000|2023-12-20 08:05:00|7441.9|7439.1|7442.9|7440.1|7447.4|7444.1|7435.9|7433.1|1031
1703059800000|2023-12-20 08:10:00|7443.9|7441.1|7448.9|7446.1|7452.9|7450.1|7442.9|7440.1|794
1703060100000|2023-12-20 08:15:00|7448.4|7445.1|7461.8|7459|7461.8|7459|7448.4|7445.1|1293
1703060400000|2023-12-20 08:20:00|7460.8|7458|7469.8|7467|7469.8|7467|7457.8|7455|1704
1703060700000|2023-12-20 08:25:00|7470.8|7468|7466.8|7464|7470.8|7468|7460.8|7458|1731
1703061000000|2023-12-20 08:30:00|7465.8|7463|7482.8|7479|7489.8|7487|7465.8|7462|2130
1703061300000|2023-12-20 08:35:00|7481.8|7480|7482.8|7480|7486.8|7484|7477.8|7475|687
1703061600000|2023-12-20 08:40:00|7483.8|7480.5|7474.8|7471|7485.8|7482|7466.8|7464|1782
1703061900000|2023-12-20 08:45:00|7473.8|7472|7464.8|7462|7473.8|7472|7458.8|7456|886
1703062200000|2023-12-20 08:50:00|7463.8|7461|7463.8|7461|7468.8|7466|7460.8|7458|471
1703062500000|2023-12-20 08:55:00|7464.8|7462|7465.8|7463|7469.3|7466|7461.8|7459|465
1703062800000|2023-12-20 09:00:00|7466.8|7464|7457.8|7455|7468.8|7466|7457.8|7455|588
1703063100000|2023-12-20 09:05:00|7456.8|7454|7452.8|7450|7459.8|7457|7443.9|7441|1140
1703063400000|2023-12-20 09:10:00|7451.9|7449.1|7446.8|7444|7458.8|7456|7446.8|7444|552
1703063700000|2023-12-20 09:15:00|7447.8|7445|7444.8|7442|7449.8|7447|7441.8|7438|589
1703064000000|2023-12-20 09:20:00|7445.8|7443|7459.8|7457|7459.8|7457|7444.8|7443|414
1703064300000|2023-12-20 09:25:00|7458.8|7456|7460.8|7458|7463.8|7461|7455.8|7453|421
1703064600000|2023-12-20 09:30:00|7461.8|7458.5|7452.9|7450.1|7465.3|7462|7447.9|7444.1|545
1703064900000|2023-12-20 09:35:00|7451.9|7449.1|7455.9|7453.1|7456.9|7454.1|7448.9|7446.1|221
1703065200000|2023-12-20 09:40:00|7456.9|7454|7460.9|7458.1|7461.9|7459.1|7450.9|7448.1|228
1703065500000|2023-12-20 09:45:00|7461.9|7459.1|7460.9|7457.1|7462.4|7459.1|7458.9|7456.1|261
1703065800000|2023-12-20 09:50:00|7460.4|7458.1|7464.9|7461.1|7465.3|7462.1|7455.9|7453.1|255
1703066100000|2023-12-20 09:55:00|7465.9|7462.1|7466.9|7464.1|7468.9|7465.1|7462.9|7460.1|383
1703066400000|2023-12-20 10:00:00|7466.4|7463.1|7489.8|7487|7492.8|7489|7464.9|7462.1|2165
1703066700000|2023-12-20 10:05:00|7490.8|7488|7491.8|7489|7496.9|7494|7488.8|7486|948
1703067000000|2023-12-20 10:10:00|7490.9|7488.1|7492.8|7490|7494.8|7492|7483.9|7481.1|585
1703067300000|2023-12-20 10:15:00|7493.8|7491|7495.8|7492|7499.9|7497|7490.8|7487.6|915
1703067600000|2023-12-20 10:20:00|7495.9|7493|7496.9|7494.1|7500.3|7497.1|7494.9|7492.1|496
1703067900000|2023-12-20 10:25:00|7497.8|7494|7498.8|7495|7499.3|7496.1|7494.8|7491.1|324
1703068200000|2023-12-20 10:30:00|7498.9|7496|7498.9|7496.1|7499.8|7497|7494.9|7492.1|433
1703068500000|2023-12-20 10:35:00|7499.8|7496|7496.9|7493.1|7500.9|7498.1|7490.9|7488.1|996
1703068800000|2023-12-20 10:40:00|7495.9|7494.1|7503.8|7501|7505.8|7503|7495.9|7493.1|646
1703069100000|2023-12-20 10:45:00|7504.8|7502|7501.8|7499|7506.8|7504|7498.8|7496|1108
1703069400000|2023-12-20 10:50:00|7502.8|7501|7493.8|7491|7504.8|7502|7491.8|7489|538
1703069700000|2023-12-20 10:55:00|7492.9|7490|7488.8|7486|7496.8|7494|7488.8|7486|424
1703070000000|2023-12-20 11:00:00|7487.9|7485.1|7482.8|7480|7491.8|7488|7478.9|7476.1|768
1703070300000|2023-12-20 11:05:00|7483.8|7481|7492.8|7489|7494.8|7491|7480.8|7478|466
1703070600000|2023-12-20 11:10:00|7491.8|7488|7491.9|7489.1|7492.9|7490|7487.8|7485|286
1703070900000|2023-12-20 11:15:00|7491.8|7488.1|7501.8|7499|7504.8|7502|7491.8|7488.1|676
1703071200000|2023-12-20 11:20:00|7502.8|7500|7493.8|7491|7503.9|7501|7492.8|7489.1|364
1703071500000|2023-12-20 11:25:00|7492.9|7490.1|7489.8|7487|7493.9|7491|7484.8|7481|371
1703071800000|2023-12-20 11:30:00|7489.9|7486.1|7491.8|7489|7496.8|7494|7487.8|7484|480
1703072100000|2023-12-20 11:35:00|7490.8|7488|7492.8|7490|7495.8|7493|7487.8|7485|484
1703072400000|2023-12-20 11:40:00|7491.9|7489.1|7491.8|7488|7493.8|7491|7487.8|7485|301
1703072700000|2023-12-20 11:45:00|7492.8|7489|7494.8|7492|7497.8|7495|7488.8|7486|525
1703073000000|2023-12-20 11:50:00|7493.8|7491|7492.8|7490|7495.8|7492|7489.8|7486.5|286
1703073300000|2023-12-20 11:55:00|7492.9|7489.1|7494.8|7492|7498.8|7496|7482.9|7480.1|978
1703073600000|2023-12-20 12:00:00|7495.8|7493|7494.8|7492|7497.8|7494|7489.8|7487|332
1703073900000|2023-12-20 12:05:00|7493.8|7491|7495.8|7493|7498.8|7496|7491.8|7489|355
1703074200000|2023-12-20 12:10:00|7494.8|7492|7490.8|7488|7501.8|7498|7488.8|7486|806
1703074500000|2023-12-20 12:15:00|7491.8|7489|7495.8|7493|7498.8|7495|7490.8|7488|415
1703074800000|2023-12-20 12:20:00|7494.8|7492|7495.8|7493|7498.8|7496|7491.8|7489|564
1703075100000|2023-12-20 12:25:00|7494.8|7492|7497.8|7495|7498.8|7495|7492.8|7490|269
1703075400000|2023-12-20 12:30:00|7498.8|7494.1|7496.8|7494|7501.8|7499|7493.8|7491|290
1703075700000|2023-12-20 12:35:00|7497.8|7495|7495.8|7493|7497.8|7495|7489.8|7487|491
1703076000000|2023-12-20 12:40:00|7494.8|7492|7498.8|7496|7500.3|7497|7493.8|7490.5|253
1703076300000|2023-12-20 12:45:00|7497.8|7495|7501.8|7499|7503.8|7500|7497.8|7494|549
1703076600000|2023-12-20 12:50:00|7502.8|7500|7491.8|7489|7502.8|7500|7488.8|7486|736
1703076900000|2023-12-20 12:55:00|7492.8|7490|7492.8|7490|7499.8|7497|7491.8|7489|740
1703077200000|2023-12-20 13:00:00|7491.9|7489.1|7458.9|7456.1|7494.8|7492|7456.9|7454.1|3115
1703077500000|2023-12-20 13:05:00|7459.8|7457|7459.9|7457.1|7468.9|7466.1|7456.9|7453.6|801
1703077800000|2023-12-20 13:10:00|7460.9|7458.1|7468.8|7466|7472.8|7470|7455.9|7452.1|982
1703078100000|2023-12-20 13:15:00|7469.8|7467|7480.9|7478.1|7480.9|7478.1|7461.9|7459.1|1493
1703078400000|2023-12-20 13:20:00|7481.8|7479|7483.9|7481.1|7496.3|7493|7480.4|7477.1|1367
1703078700000|2023-12-20 13:25:00|7484.9|7480.6|7490.9|7488.1|7492.9|7490.1|7480.9|7478.1|932
1703079000000|2023-12-20 13:30:00|7491.9|7489.1|7486.9|7484.1|7494.9|7492.1|7484.9|7482.1|1042
1703079300000|2023-12-20 13:35:00|7487.9|7483.1|7499.9|7497.1|7499.9|7497.1|7483.9|7481.1|1030
1703079600000|2023-12-20 13:40:00|7498.9|7496.1|7502.9|7500.1|7507.9|7505|7493.9|7491.1|1564
1703079900000|2023-12-20 13:45:00|7503.8|7500|7506.8|7503|7507.9|7505|7496.9|7494|839
1703080200000|2023-12-20 13:50:00|7505.9|7503.1|7505.9|7503.1|7507.9|7505.1|7501.8|7499|814
1703080500000|2023-12-20 13:55:00|7506.8|7504|7501.9|7499.1|7509.9|7507|7495.9|7493.1|1032
1703080800000|2023-12-20 14:00:00|7502.8|7500|7501.9|7498.1|7518.9|7515.5|7494.9|7492.1|3081
1703081100000|2023-12-20 14:05:00|7502.8|7499.1|7499.9|7497.1|7508.9|7506.1|7499.9|7496.1|1971
1703081400000|2023-12-20 14:10:00|7500.9|7498.1|7500.9|7497.1|7505.4|7502.1|7495.9|7492.1|1247
1703081700000|2023-12-20 14:15:00|7499.9|7497.2|7492.9|7489.1|7506.9|7504.1|7486.9|7484.1|1900
1703082000000|2023-12-20 14:20:00|7491.9|7490.1|7512.8|7510|7513.9|7511.1|7487.9|7485|1393
1703082300000|2023-12-20 14:25:00|7512.9|7509.1|7525.8|7523|7528.3|7525|7510.9|7508|2523
1703082600000|2023-12-20 14:30:00|7526.8|7524|7530.8|7528|7539.3|7536|7516.8|7514|3282
1703082900000|2023-12-20 14:35:00|7529.9|7527.1|7527.9|7525.1|7539.9|7537|7523.9|7521.1|2349
1703083200000|2023-12-20 14:40:00|7526.9|7524.1|7519.9|7517.1|7529.9|7527|7511.9|7509.1|1848
1703083500000|2023-12-20 14:45:00|7518.9|7516.1|7512.9|7509.1|7525.9|7523.1|7507.9|7505.1|1946
1703083800000|2023-12-20 14:50:00|7512.4|7510.1|7498.9|7496.1|7518.9|7516.1|7495.9|7493.1|1756
1703084100000|2023-12-20 14:55:00|7497.9|7495.1|7512.8|7510|7514.9|7511.1|7496.9|7494.1|1316
1703084400000|2023-12-20 15:00:00|7513.8|7511|7508.8|7506|7516.8|7514|7500.8|7498|1653
1703084700000|2023-12-20 15:05:00|7509.8|7507|7513.8|7511|7516.3|7513|7508.8|7506|1415
1703085000000|2023-12-20 15:10:00|7513.9|7511.1|7504.9|7502.1|7517.8|7515|7502.8|7500|1189
1703085300000|2023-12-20 15:15:00|7505.9|7504|7488.8|7486|7512.8|7510|7486.8|7484|1328
1703085600000|2023-12-20 15:20:00|7488.9|7485.1|7500.8|7498|7503.9|7501|7487.8|7485|1490
1703085900000|2023-12-20 15:25:00|7499.9|7497.1|7501.8|7498|7518.8|7516|7498.9|7496.1|2702
1703086200000|2023-12-20 15:30:00|7501.4|7497.6|7459.9|7456.1|7501.4|7497.6|7458.9|7456.1|5687
1703086500000|2023-12-20 15:35:00|7458.9|7457.1|7472.9|7470.1|7483.9|7481.1|7455|7452.1|3520
1703086800000|2023-12-20 15:40:00|7473.9|7469.1|7451.9|7449.1|7478.9|7476.1|7441.9|7439.1|3304
1703087100000|2023-12-20 15:45:00|7451|7448.2|7469.9|7467.1|7472.4|7469.1|7450.9|7448.1|1858
1703087400000|2023-12-20 15:50:00|7468.9|7466.1|7461.9|7459.1|7475.9|7473.1|7456.9|7453.6|1739
1703087700000|2023-12-20 15:55:00|7462.9|7460|7462.9|7460.1|7468.9|7466|7456.9|7454|1511
1703088000000|2023-12-20 16:00:00|7462.8|7459.1|7479.8|7477|7482.8|7480|7459.9|7457.1|2596
1703088300000|2023-12-20 16:05:00|7480.8|7478|7488.8|7486|7493.8|7491|7469.9|7467|2192
1703088600000|2023-12-20 16:10:00|7487.8|7485|7491.8|7489|7497.8|7494|7481.8|7478|2271
1703088900000|2023-12-20 16:15:00|7492.8|7490|7484.8|7482|7492.8|7490|7479.8|7477|1734
1703089200000|2023-12-20 16:20:00|7485.8|7483|7516.8|7514|7518.3|7515|7484.8|7482|2525
1703089500000|2023-12-20 16:25:00|7515.8|7513|7516.7|7513.9|7523.8|7521|7503.3|7500|3721
1703089800000|2023-12-20 16:30:00|7517.7|7514.9|7505.7|7501.9|7519.8|7516.9|7503.8|7501|3977
1703090100000|2023-12-20 16:35:00|7504.7|7502.9|7498.8|7496|7506.7|7503.4|7495.8|7492|2100
1703090400000|2023-12-20 16:40:00|7497.8|7495|7475.8|7473|7498.8|7495|7471.8|7469|2898
1703090700000|2023-12-20 16:45:00|7474.8|7472|7466.8|7464|7481.8|7479|7461.8|7459|1834
1703091000000|2023-12-20 16:50:00|7467.8|7465|7472.8|7470|7475.8|7473|7460.8|7458|1397
1703091300000|2023-12-20 16:55:00|7471.8|7469|7466.8|7464|7479.8|7477|7466.8|7464|1625
1703091600000|2023-12-20 17:00:00|7466.9|7463.1|7459.9|7457.1|7467.9|7465.1|7454.9|7452.1|2793
1703091900000|2023-12-20 17:05:00|7460.9|7458.1|7466.9|7464.1|7474.8|7472|7457.9|7455.1|2920
1703092200000|2023-12-20 17:10:00|7465.9|7463.1|7471.9|7468.1|7482.4|7479.1|7464.9|7462.1|1267
1703092500000|2023-12-20 17:15:00|7470.9|7467.1|7447|7444.2|7475.9|7473|7444.9|7441.2|1818
1703092800000|2023-12-20 17:20:00|7448|7445.2|7445|7442.2|7456|7452.2|7444|7441.2|2334
1703093100000|2023-12-20 17:25:00|7444|7441.2|7447|7444.2|7455|7452.2|7442|7439.2|922
1703093400000|2023-12-20 17:30:00|7446|7443.2|7446.1|7443.3|7453|7450.2|7442.1|7439.3|1270
1703093700000|2023-12-20 17:35:00|7447|7444.2|7418.1|7415.3|7447.1|7444.3|7413.2|7410.4|3849
1703094000000|2023-12-20 17:40:00|7417.2|7414.4|7413.1|7410.3|7422.1|7419.3|7409.1|7406.3|2004
1703094300000|2023-12-20 17:45:00|7414.1|7412.3|7412.1|7409.3|7425.1|7422.3|7407.1|7404.3|2288
1703094600000|2023-12-20 17:50:00|7413.1|7410.3|7415.1|7411.3|7417.1|7414.3|7406.1|7403.3|2288
1703094900000|2023-12-20 17:55:00|7416.1|7412.3|7387.2|7384.4|7425.1|7422.3|7386.2|7383.3|2628
1703095200000|2023-12-20 18:00:00|7388.2|7385.4|7408.1|7405.3|7409.1|7405.4|7387.2|7384.3|2039
1703095500000|2023-12-20 18:05:00|7407.1|7404.3|7396.2|7393.4|7407.1|7404.3|7388.2|7385.3|1397
1703095800000|2023-12-20 18:10:00|7397.1|7393.3|7394.2|7391.4|7404.1|7400.4|7387.2|7383.4|1018
1703096100000|2023-12-20 18:15:00|7395.1|7392.3|7402.2|7399.4|7411.1|7407.8|7392.2|7389.4|1133
1703096400000|2023-12-20 18:20:00|7403.2|7400.4|7411.2|7407.4|7413.2|7410.3|7400.2|7397.4|1226
1703096700000|2023-12-20 18:25:00|7410.2|7407.9|7395.2|7391.4|7411.2|7407.9|7394.2|7391.4|1333
1703097000000|2023-12-20 18:30:00|7394.2|7390.9|7384.3|7381.5|7400.2|7397.4|7380.2|7377.4|1699
1703097300000|2023-12-20 18:35:00|7385.2|7381.4|7374.3|7371.5|7392.2|7389.4|7365.2|7361.5|3363
1703097600000|2023-12-20 18:40:00|7373.3|7370.5|7389.2|7386.4|7389.3|7386.4|7370.3|7366.5|1915
1703097900000|2023-12-20 18:45:00|7388.3|7385.5|7373.2|7370.4|7388.3|7385.5|7366.3|7363.5|1457
1703098200000|2023-12-20 18:50:00|7374.2|7371.4|7384.2|7381.4|7387.2|7384.4|7369.8|7366.5|1538
1703098500000|2023-12-20 18:55:00|7385.2|7382.4|7388.2|7385.4|7391.3|7388.4|7380.3|7377.4|900
1703098800000|2023-12-20 19:00:00|7388.3|7384.5|7397.1|7394.3|7406.2|7403.4|7382.3|7379.4|2591
1703099100000|2023-12-20 19:05:00|7398.1|7395.3|7406.1|7402.3|7407.1|7404.3|7391.2|7388.4|1649
1703099400000|2023-12-20 19:10:00|7406|7403.2|7410.1|7407.3|7410.1|7407.3|7396.1|7392.8|1349
1703099700000|2023-12-20 19:15:00|7409.1|7406.3|7421.1|7417.3|7429.1|7426.3|7406.1|7403.3|2097
1703100000000|2023-12-20 19:20:00|7422|7418.3|7416.1|7413.3|7427.1|7424.3|7412.1|7409.3|1348
1703100300000|2023-12-20 19:25:00|7417.1|7412.3|7424.1|7421.3|7438.1|7435.3|7416.1|7412.3|6890
1703100600000|2023-12-20 19:30:00|7425.1|7422.3|7433.1|7430.3|7433.1|7430.3|7424.1|7421.3|1206
1703100900000|2023-12-20 19:35:00|7432.1|7429.3|7437|7434.2|7439.1|7436.3|7431.1|7428.3|1114
1703101200000|2023-12-20 19:40:00|7437.1|7434.3|7437|7434.2|7440.5|7437.3|7435.1|7432.3|523
1703101500000|2023-12-20 19:45:00|7437.1|7433.3|7427.1|7424.3|7437.1|7434.2|7425|7421.3|465
1703101800000|2023-12-20 19:50:00|7428|7424.2|7409.1|7406.3|7428.1|7425.2|7405.1|7402.3|1613
1703102100000|2023-12-20 19:55:00|7408.1|7405.3|7393.1|7390.3|7414|7410.3|7390.1|7387.3|1186
1703102400000|2023-12-20 20:00:00|7392.2|7389.4|7385.1|7382.3|7395.1|7392.3|7383.1|7380.3|1245
1703102700000|2023-12-20 20:05:00|7384.2|7381.4|7385.1|7382.3|7388.1|7385.3|7378.2|7375.3|876
1703103000000|2023-12-20 20:10:00|7386.1|7383.3|7393.1|7390.3|7400.6|7397.3|7386.1|7383.3|752
1703103300000|2023-12-20 20:15:00|7394.1|7391.3|7405.1|7402.3|7408.1|7404.3|7393.6|7390.8|441
1703103600000|2023-12-20 20:20:00|7404.1|7401.3|7403.1|7400.3|7410.6|7407.3|7401.1|7397.3|373
1703103900000|2023-12-20 20:25:00|7402|7399.2|7391.1|7388.3|7402.1|7399.3|7391.1|7388.3|430
1703104200000|2023-12-20 20:30:00|7392.1|7389.3|7389.1|7386.3|7395.1|7391.3|7387.1|7384.3|252
1703104500000|2023-12-20 20:35:00|7390.1|7387.3|7388.1|7385.3|7391.1|7388.3|7386.1|7383.3|355
1703104800000|2023-12-20 20:40:00|7389.1|7386.3|7390.1|7387.3|7393.1|7390.3|7387.1|7384.3|393
1703105100000|2023-12-20 20:45:00|7391.1|7388.3|7383.1|7380.3|7392.1|7389.3|7383.1|7379.8|334
1703105400000|2023-12-20 20:50:00|7384.1|7380.4|7381.1|7378.3|7387.1|7383.4|7378.1|7374.4|497
1703105700000|2023-12-20 20:55:00|7381.2|7378.4|7379.2|7375.4|7383.1|7379.4|7377.2|7374.3|420
1703106000000|2023-12-20 21:00:00|7378.2|7375.9|7381.2|7378.4|7382.2|7379.3|7378.2|7375.4|195
1703106300000|2023-12-20 21:05:00|7382.2|7379.4|7381.2|7378.4|7385.2|7381.4|7381.2|7378.3|122
1703106600000|2023-12-20 21:10:00|7382.2|7379.4|7381.2|7378.4|7383.2|7380.4|7380.2|7377.4|85
1703106900000|2023-12-20 21:15:00|7382.2|7379.4|7381.2|7378.4|7385.7|7382.4|7378.1|7375.3|217
1703107200000|2023-12-20 21:20:00|7382.2|7379.3|7384.2|7381.4|7387.1|7384.3|7381.7|7378.9|411
1703107500000|2023-12-20 21:25:00|7384.1|7381.3|7387.2|7383.4|7388.2|7385.4|7384.1|7380.4|86
1703107800000|2023-12-20 21:30:00|7386.2|7382.4|7382.2|7378.4|7386.2|7382.4|7381.2|7378.4|96
1703108100000|2023-12-20 21:35:00|7382.1|7379.3|7382.2|7379.4|7383.2|7380.4|7381.2|7378.4|82
1703108400000|2023-12-20 21:40:00|7382.1|7379.3|7379.2|7375.4|7383.2|7380.4|7378.2|7375.4|201
1703108700000|2023-12-20 21:45:00|7378.2|7376.3|7381.2|7378.4|7382.2|7379.4|7377.2|7374.4|123
1703109000000|2023-12-20 21:50:00|7382.2|7379.4|7378.2|7374.4|7382.6|7379.4|7377.2|7374.4|173
1703109300000|2023-12-20 21:55:00|7377.7|7375.4|7384.2|7380.4|7384.2|7380.4|7377.7|7374.4|223
1703113200000|2023-12-20 23:00:00|7382.2|7374.4|7370.2|7367.4|7382.2|7377.4|7370.2|7366.4|247
1703113500000|2023-12-20 23:05:00|7369.2|7366.4|7359.3|7356.5|7370.2|7367.4|7357.3|7354.5|215
1703113800000|2023-12-20 23:10:00|7360.2|7356.4|7355.3|7352.5|7360.3|7357.5|7355.2|7351.5|182
1703114100000|2023-12-20 23:15:00|7355.8|7351.5|7364.2|7361.4|7365.2|7362.4|7355.3|7351.5|109
1703114400000|2023-12-20 23:20:00|7363.2|7360.4|7358.2|7355.4|7364.2|7360.4|7358.2|7355.4|80
1703114700000|2023-12-20 23:25:00|7359.2|7355.5|7357.2|7354.4|7359.2|7356.4|7357.2|7353.4|55
1703115000000|2023-12-20 23:30:00|7358.2|7354.5|7361.2|7358.4|7362.2|7358.4|7357.2|7354.4|84
1703115300000|2023-12-20 23:35:00|7360.3|7357.4|7361.2|7358.4|7362.2|7359.4|7360.2|7357.4|47
1703115600000|2023-12-20 23:40:00|7360.2|7357.4|7361.2|7358.4|7362.3|7359.4|7360.2|7357.4|49
1703115900000|2023-12-20 23:45:00|7362.2|7359.4|7362.2|7359.4|7364.3|7361.4|7362.2|7359.4|83
1703116200000|2023-12-20 23:50:00|7362.3|7358.5|7363.2|7360.4|7363.3|7360.5|7361.3|7358.5|55
1703116500000|2023-12-20 23:55:00|7364.2|7361.4|7366.2|7362.4|7366.3|7363.4|7363.2|7360.4|104
1703116800000|2023-12-21 00:00:00|7365.2|7361.5|7367.3|7363.5|7368.2|7364.5|7364.2|7361.4|79
1703117100000|2023-12-21 00:05:00|7366.3|7363.4|7365.2|7362.4|7368.2|7365.4|7363.3|7360.5|59
1703117400000|2023-12-21 00:10:00|7366.2|7363.4|7362.2|7359.4|7366.2|7363.4|7362.2|7358.5|49
1703117700000|2023-12-21 00:15:00|7363.2|7358.4|7358.2|7355.4|7363.3|7360.4|7358.2|7355.4|90
1703118000000|2023-12-21 00:20:00|7359.2|7356.4|7357.2|7354.4|7359.2|7356.4|7356.2|7352.9|140
1703118300000|2023-12-21 00:25:00|7358.2|7354.3|7356.2|7353.4|7358.2|7354.3|7355.2|7352|76
1703118600000|2023-12-21 00:30:00|7357.2|7354.4|7357.2|7354.4|7358.2|7354.4|7356.2|7353.4|29
1703118900000|2023-12-21 00:35:00|7358.2|7355.4|7361.2|7357.4|7361.3|7358.4|7357.2|7354.4|64
1703119200000|2023-12-21 00:40:00|7362.2|7358.4|7363.3|7359.5|7363.3|7360.4|7361.2|7358.4|44
1703119500000|2023-12-21 00:45:00|7362.3|7359.4|7366.2|7362.4|7367.3|7364.5|7362.2|7359.4|60
1703119800000|2023-12-21 00:50:00|7365.3|7362.5|7367.3|7364.5|7367.3|7364.5|7365.3|7362.4|37
1703120100000|2023-12-21 00:55:00|7368.3|7365.5|7370.3|7367.5|7370.3|7367.5|7366.3|7363.4|83
1703120400000|2023-12-21 01:00:00|7369.8|7366.5|7372.3|7368.5|7377.3|7374.5|7366.3|7363.4|594
1703120700000|2023-12-21 01:05:00|7371.3|7367.5|7375.3|7372.5|7377.8|7374.5|7367.3|7364.5|157
1703121000000|2023-12-21 01:10:00|7374.3|7371.5|7370.3|7366.5|7382.3|7378.5|7368.3|7365.5|284
1703121300000|2023-12-21 01:15:00|7369.3|7365.5|7371.3|7368.5|7378.3|7375.5|7369.3|7365.5|128
1703121600000|2023-12-21 01:20:00|7372.3|7367.5|7372.3|7369.5|7376.3|7373.5|7370.3|7367.5|50
1703121900000|2023-12-21 01:25:00|7373.2|7369.4|7372.3|7368.5|7377.3|7374.5|7371.3|7367.5|50
1703122200000|2023-12-21 01:30:00|7373.2|7369.5|7372.3|7368.5|7375.2|7372.4|7370.8|7367.5|72
1703122500000|2023-12-21 01:35:00|7371.3|7367.5|7364.2|7360.4|7371.3|7367.5|7362.3|7359.5|190
1703122800000|2023-12-21 01:40:00|7363.3|7360.5|7375.3|7372.5|7380.3|7377.5|7363.3|7360.4|276
1703123100000|2023-12-21 01:45:00|7376.2|7372.4|7373.3|7370.5|7381.3|7378.5|7373.3|7370.4|156
1703123400000|2023-12-21 01:50:00|7374.2|7370.4|7374.3|7370.5|7376.7|7373.5|7372.3|7369.4|119
1703123700000|2023-12-21 01:55:00|7373.3|7371.4|7382.3|7378.5|7383.3|7380.5|7373.3|7370.5|190
1703124000000|2023-12-21 02:00:00|7381.3|7379.5|7383.3|7380.5|7387.3|7384.5|7381.3|7377.5|144
1703124300000|2023-12-21 02:05:00|7384.3|7381.5|7383.3|7380.5|7387.3|7384.5|7382.3|7379|84
1703124600000|2023-12-21 02:10:00|7383.8|7379.5|7384.3|7381.5|7386.3|7383.5|7382.3|7379.5|72
1703124900000|2023-12-21 02:15:00|7385.3|7382.5|7381.3|7378.5|7385.3|7382.5|7379.3|7376.5|196
1703125200000|2023-12-21 02:20:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|53
1703125500000|2023-12-21 02:25:00|7383.3|7380.5|7383.3|7380.5|7384.3|7381.5|7382.3|7379.5|42
1703125800000|2023-12-21 02:30:00|7382.3|7379.5|7385.3|7382.5|7386.3|7383.5|7381.3|7378.5|138
1703126100000|2023-12-21 02:35:00|7384.4|7381.6|7388.3|7384.5|7390.3|7387.5|7384.3|7381.5|135
1703126400000|2023-12-21 02:40:00|7388.8|7385.5|7386.3|7383.5|7389.3|7386.5|7386.3|7383.5|82
1703126700000|2023-12-21 02:45:00|7385.3|7382.5|7393.3|7390.5|7395.3|7391.5|7385.3|7382.5|210
1703127000000|2023-12-21 02:50:00|7392.4|7389.6|7393.3|7390.5|7395.7|7392.5|7389.8|7386.5|175
1703127300000|2023-12-21 02:55:00|7394.3|7391.5|7396.3|7393.5|7397.3|7394.5|7392.3|7389.5|103
1703127600000|2023-12-21 03:00:00|7397.3|7394.4|7401.3|7398.5|7402.4|7399.5|7395.3|7391.5|257
1703127900000|2023-12-21 03:05:00|7400.3|7397.5|7399.3|7395.5|7404.3|7401|7396.3|7393.5|163
1703128200000|2023-12-21 03:10:00|7398.3|7396.5|7406.3|7403.5|7407.3|7403.6|7398.3|7395.5|239
1703128500000|2023-12-21 03:15:00|7405.4|7402.6|7406.3|7403.5|7407.8|7404.5|7405.3|7401.6|109
1703128800000|2023-12-21 03:20:00|7407.3|7404.5|7405.4|7401.6|7408.3|7405.5|7403.4|7400.5|83
1703129100000|2023-12-21 03:25:00|7405.3|7402.5|7406.3|7403.5|7408.4|7405.5|7404.3|7401.5|67
1703129400000|2023-12-21 03:30:00|7406.4|7402.6|7400.3|7397.5|7406.8|7403.5|7400.3|7397.5|104
1703129700000|2023-12-21 03:35:00|7401.3|7397.6|7393.4|7389.6|7401.3|7398.5|7392.3|7389.5|151
1703130000000|2023-12-21 03:40:00|7393.3|7389.5|7391.3|7388.5|7393.4|7390.5|7388.3|7384.6|169
1703130300000|2023-12-21 03:45:00|7391.4|7388.6|7389.4|7386.6|7392.3|7388.6|7389.4|7386.5|48
1703130600000|2023-12-21 03:50:00|7389.3|7386.5|7392.3|7389.5|7392.4|7389.5|7389.3|7386.5|65
1703130900000|2023-12-21 03:55:00|7392.4|7389.6|7391.3|7388.5|7393.4|7390.6|7391.3|7387.5|90
1703131200000|2023-12-21 04:00:00|7392.3|7387.5|7388.3|7385.5|7392.4|7389.5|7388.3|7385.5|75
1703131500000|2023-12-21 04:05:00|7387.4|7384.6|7386.3|7383.5|7388.3|7385.5|7386.3|7383.5|95
1703131800000|2023-12-21 04:10:00|7387.3|7382.6|7386.3|7382.5|7388.3|7385.5|7385.3|7382.5|116
1703132100000|2023-12-21 04:15:00|7385.3|7383.5|7381.3|7378.5|7388.3|7385.5|7379.3|7376.5|205
1703132400000|2023-12-21 04:20:00|7382.3|7379.5|7391.3|7388.5|7394.3|7390.5|7380.3|7377.5|474
1703132700000|2023-12-21 04:25:00|7390.3|7387.5|7388.3|7385.5|7390.3|7387.5|7388.3|7385.5|77
1703133000000|2023-12-21 04:30:00|7387.4|7384.5|7387.3|7384.5|7388.3|7385.5|7385.3|7381.6|93
1703133300000|2023-12-21 04:35:00|7386.4|7383.5|7386.3|7382.5|7388.3|7385.5|7385.3|7382.5|93
1703133600000|2023-12-21 04:40:00|7385.4|7382.6|7386.3|7383.5|7388.3|7384.5|7385.3|7382.5|63
1703133900000|2023-12-21 04:45:00|7385.3|7382.5|7384.3|7380.5|7385.4|7383.5|7383.3|7380.5|78
1703134200000|2023-12-21 04:50:00|7383.4|7381.5|7385.3|7381.5|7387.3|7384.5|7383.4|7380.5|104
1703134500000|2023-12-21 04:55:00|7384.3|7380.5|7382.3|7379.5|7384.3|7381.5|7381.3|7377.5|111
1703134800000|2023-12-21 05:00:00|7381.3|7378.5|7379.3|7376.5|7382.3|7378.6|7379.3|7376.5|109
1703135100000|2023-12-21 05:05:00|7378.3|7375.5|7383.3|7380.5|7385.3|7382.5|7378.3|7375.5|130
1703135400000|2023-12-21 05:10:00|7384.3|7381.5|7385.3|7382.5|7388.3|7384.5|7384.3|7381.5|49
1703135700000|2023-12-21 05:15:00|7385.4|7381.5|7390.3|7387.5|7390.3|7387.5|7385.4|7381.5|29
1703136000000|2023-12-21 05:20:00|7389.3|7386.5|7390.3|7387.5|7391.3|7388.5|7388.3|7385.5|30
1703136300000|2023-12-21 05:25:00|7391.3|7386.5|7390.3|7387.5|7392.3|7389.5|7389.3|7386|83
1703136600000|2023-12-21 05:30:00|7391.3|7388.5|7405.3|7401.5|7405.3|7402.5|7390.3|7387.5|384
1703136900000|2023-12-21 05:35:00|7404.3|7400.5|7407.3|7404.5|7410.8|7407.5|7402.3|7399.5|201
1703137200000|2023-12-21 05:40:00|7408.3|7405.5|7417.3|7413.5|7418.3|7415.5|7407.4|7404.1|266
1703137500000|2023-12-21 05:45:00|7418.3|7414.5|7417.3|7414.5|7420.4|7417.5|7415.3|7412.5|241
1703137800000|2023-12-21 05:50:00|7417.4|7413.6|7421.3|7418.5|7423.8|7420.5|7415.3|7412.5|687
1703138100000|2023-12-21 05:55:00|7422.3|7419.5|7419.3|7416.5|7423.3|7420.5|7418.3|7414.5|185
1703138400000|2023-12-21 06:00:00|7419.4|7416.6|7417.3|7413.5|7420.3|7417.5|7416.3|7413.5|169
1703138700000|2023-12-21 06:05:00|7417.4|7413.6|7418.3|7415.5|7420.3|7417.5|7416.4|7413.1|95
1703139000000|2023-12-21 06:10:00|7417.3|7414.5|7412.3|7409.5|7418.4|7415.5|7412.3|7409.5|142
1703139300000|2023-12-21 06:15:00|7413.4|7409.6|7413.3|7410.5|7415.4|7412.5|7412.4|7409.1|106
1703139600000|2023-12-21 06:20:00|7412.4|7409.6|7411.3|7408.5|7415.3|7411.5|7409.3|7406.5|166
1703139900000|2023-12-21 06:25:00|7411.4|7408.6|7412.4|7408.6|7414.3|7411.5|7410.3|7406.6|114
1703140200000|2023-12-21 06:30:00|7412.3|7409.5|7412.4|7408.6|7413.4|7410.5|7410.3|7407.1|112
1703140500000|2023-12-21 06:35:00|7411.4|7408.5|7413.3|7409.5|7416.4|7413.6|7410.3|7407.1|231
1703140800000|2023-12-21 06:40:00|7413.4|7409.6|7413.3|7410.5|7415.3|7411.5|7409.4|7406.5|137
1703141100000|2023-12-21 06:45:00|7412.3|7409.5|7413.4|7409.6|7414.4|7411.6|7411.4|7407.6|141
1703141400000|2023-12-21 06:50:00|7412.4|7410.6|7417.4|7413.6|7419.4|7416.5|7412.4|7409.6|212
1703141700000|2023-12-21 06:55:00|7417.3|7414.6|7421.3|7417.5|7423.4|7420.5|7416.4|7413.1|226
1703142000000|2023-12-21 07:00:00|7420.4|7417.6|7423.3|7420.5|7427.4|7424.6|7419.3|7416.5|315
1703142300000|2023-12-21 07:05:00|7423.4|7420.6|7423.4|7420.6|7425.8|7422.6|7422.4|7419.5|144
1703142600000|2023-12-21 07:10:00|7424.3|7421.5|7425.4|7422.6|7425.4|7422.6|7421.4|7418.5|166
1703142900000|2023-12-21 07:15:00|7425.3|7421.6|7423.3|7419.5|7425.4|7422.6|7420.4|7417.5|119
1703143200000|2023-12-21 07:20:00|7423.4|7420.5|7417.4|7414.6|7424.4|7421.6|7417.3|7414.5|137
1703143500000|2023-12-21 07:25:00|7416.4|7413.6|7417.4|7414.6|7419.4|7416.5|7413.4|7410.6|142
1703143800000|2023-12-21 07:30:00|7417.3|7413.6|7419.4|7416.6|7420.4|7417.6|7415.3|7411.6|142
1703144100000|2023-12-21 07:35:00|7419.3|7415.6|7414.4|7411.6|7420.3|7417.5|7412.4|7409.5|144
1703144400000|2023-12-21 07:40:00|7413.4|7410.6|7417.3|7414.5|7420.3|7416.6|7413.4|7410.6|170
1703144700000|2023-12-21 07:45:00|7416.4|7413.5|7412.3|7409.5|7418.4|7415.5|7410.4|7407.5|170
1703145000000|2023-12-21 07:50:00|7412.4|7409.6|7414.4|7410.6|7421.4|7418.6|7412.3|7408.5|405
1703145300000|2023-12-21 07:55:00|7413.4|7411.6|7421.4|7418.6|7425.3|7422.5|7409.4|7406.6|200
1703145600000|2023-12-21 08:00:00|7422.3|7417.6|7433.3|7430.5|7436.4|7433.6|7420.9|7417.6|1037
1703145900000|2023-12-21 08:05:00|7433.4|7429.6|7435.4|7432.6|7437.8|7434.5|7432.4|7429.5|556
1703146200000|2023-12-21 08:10:00|7435.3|7432.5|7428.4|7424.6|7437.4|7434.6|7424.4|7421.1|554
1703146500000|2023-12-21 08:15:00|7427.4|7425.6|7433.3|7430.5|7437.4|7433.6|7426.3|7422.6|658
1703146800000|2023-12-21 08:20:00|7433.4|7429.6|7430.4|7427.6|7436.4|7433.5|7430.3|7427.5|610
1703147100000|2023-12-21 08:25:00|7431.3|7428.5|7434.4|7430.6|7434.4|7431.5|7421.3|7417.5|1350
1703147400000|2023-12-21 08:30:00|7434.3|7430.5|7435.3|7432.5|7436.3|7432.5|7426.3|7423.5|554
1703147700000|2023-12-21 08:35:00|7434.3|7431.5|7455.3|7451.5|7458.3|7455.4|7434.3|7431.5|1283
1703148000000|2023-12-21 08:40:00|7454.3|7451.6|7448.3|7445.5|7460.3|7457.5|7446.3|7443.5|1007
1703148300000|2023-12-21 08:45:00|7447.4|7444.5|7438.4|7435.6|7450.3|7447|7437.4|7433.6|818
1703148600000|2023-12-21 08:50:00|7438.3|7435.5|7450.3|7447.5|7456.3|7452.5|7438.3|7435.5|486
1703148900000|2023-12-21 08:55:00|7451.3|7447.6|7458.3|7454.5|7461.3|7458.5|7450.3|7447.5|398
1703149200000|2023-12-21 09:00:00|7459.3|7455.5|7445.3|7442.5|7460.3|7457.5|7442.3|7439.5|802
1703149500000|2023-12-21 09:05:00|7445.4|7441.6|7442.3|7439.5|7451.3|7447.5|7434.3|7430.6|594
1703149800000|2023-12-21 09:10:00|7442.4|7438.6|7428.3|7425.5|7443.3|7440.5|7425.4|7422.6|495
1703150100000|2023-12-21 09:15:00|7429.3|7424.5|7436.3|7433.5|7441.3|7437.5|7427.3|7424.5|404
1703150400000|2023-12-21 09:20:00|7437.3|7434.5|7446.3|7443.5|7446.3|7443.5|7435.3|7432.5|342
1703150700000|2023-12-21 09:25:00|7447.3|7444.5|7443.3|7440.5|7449.3|7446.5|7439.3|7435.6|665
1703151000000|2023-12-21 09:30:00|7443.4|7439.5|7444.4|7441.6|7447.8|7444.6|7435.3|7432.5|542
1703151300000|2023-12-21 09:35:00|7443.4|7440.6|7448.4|7445.6|7452.3|7449.5|7443.4|7440.5|239
1703151600000|2023-12-21 09:40:00|7449.3|7445.5|7447.4|7444.6|7451.4|7447.6|7447.4|7443.6|240
1703151900000|2023-12-21 09:45:00|7448.3|7445.5|7449.4|7446.6|7453.4|7450.5|7447.4|7444.6|214
1703152200000|2023-12-21 09:50:00|7449.3|7445.6|7450.3|7447.5|7452.4|7449.6|7446.4|7443.5|362
1703152500000|2023-12-21 09:55:00|7450.4|7446.5|7451.4|7448.6|7455.4|7452.6|7449.4|7446.1|247
1703152800000|2023-12-21 10:00:00|7450.9|7447.6|7439.4|7435.6|7453.4|7450.6|7438.4|7435.6|417
1703153100000|2023-12-21 10:05:00|7438.4|7433.6|7441.4|7438.6|7448.4|7445.6|7434.4|7430.6|389
1703153400000|2023-12-21 10:10:00|7442.4|7437.6|7446.4|7443.6|7447.3|7443.6|7435.4|7431.6|343
1703153700000|2023-12-21 10:15:00|7445.4|7442.6|7425.4|7421.6|7445.4|7442.6|7424.4|7421.5|481
1703154000000|2023-12-21 10:20:00|7425.3|7422.5|7431.4|7428.6|7433.4|7430.6|7425.3|7422.5|279
1703154300000|2023-12-21 10:25:00|7430.4|7427.6|7439.4|7436.6|7439.4|7436.6|7429.4|7426.5|243
1703154600000|2023-12-21 10:30:00|7438.4|7435.6|7422.4|7419.6|7439.4|7435.6|7420.4|7417.6|377
1703154900000|2023-12-21 10:35:00|7421.4|7418.6|7409.5|7406.7|7424.4|7421.6|7406.5|7403.7|916
1703155200000|2023-12-21 10:40:00|7409.4|7405.6|7406.5|7402.7|7412.5|7409.7|7402.5|7399.6|533
1703155500000|2023-12-21 10:45:00|7405.5|7403.6|7409.5|7406.7|7414.5|7411.7|7405.5|7402.6|398
1703155800000|2023-12-21 10:50:00|7410.4|7406.6|7392.5|7389.7|7411.5|7408.7|7391.5|7388.7|1095
1703156100000|2023-12-21 10:55:00|7393.4|7390.6|7398.4|7394.6|7400.5|7397.7|7389.5|7386.6|689
1703156400000|2023-12-21 11:00:00|7398.5|7395.6|7407.5|7404.7|7407.5|7404.7|7395.4|7391.6|313
1703156700000|2023-12-21 11:05:00|7408.4|7405.6|7401.5|7398.7|7411.5|7408.7|7400.5|7397.7|363
1703157000000|2023-12-21 11:10:00|7402.5|7399.7|7401.5|7398.7|7407.5|7404.7|7400.5|7397.6|261
1703157300000|2023-12-21 11:15:00|7401.4|7397.7|7410.5|7407.7|7414.5|7411.7|7398.5|7395.7|691
1703157600000|2023-12-21 11:20:00|7409.5|7406.7|7402.5|7399.7|7411.5|7408.6|7402.5|7399.7|348
1703157900000|2023-12-21 11:25:00|7401.5|7398.7|7402.5|7399.7|7405.5|7402.7|7400.5|7396.7|326
1703158200000|2023-12-21 11:30:00|7401.5|7398.7|7399.5|7396.7|7406.4|7403.1|7394.5|7391.7|377
1703158500000|2023-12-21 11:35:00|7400.5|7397.7|7389.5|7386.7|7400.5|7397.7|7389.5|7386.7|660
1703158800000|2023-12-21 11:40:00|7390.4|7387.6|7387.5|7383.7|7391.5|7388.7|7382.6|7379.8|482
1703159100000|2023-12-21 11:45:00|7388.4|7384.7|7389.5|7386.7|7390.5|7387.7|7383.5|7380.3|273
1703159400000|2023-12-21 11:50:00|7390.5|7387.7|7401.4|7398.6|7401.5|7398.7|7390.5|7387.6|372
1703159700000|2023-12-21 11:55:00|7401.5|7397.7|7396.5|7393.7|7405.4|7402.6|7394.5|7390.7|323
1703160000000|2023-12-21 12:00:00|7395.6|7392.8|7394.5|7391.7|7398.5|7395.7|7389.5|7386.7|316
1703160300000|2023-12-21 12:05:00|7393.6|7390.8|7405.5|7402.7|7408.5|7405.7|7391.5|7388.7|379
1703160600000|2023-12-21 12:10:00|7406.5|7403.6|7404.5|7401.7|7410.5|7407.7|7403.5|7400.7|312
1703160900000|2023-12-21 12:15:00|7405.5|7400.7|7392.5|7389.7|7411|7407.7|7388.5|7384.7|722
1703161200000|2023-12-21 12:20:00|7392|7388.7|7385.5|7382.7|7396.6|7393.8|7381.5|7378.7|885
1703161500000|2023-12-21 12:25:00|7386.5|7384.6|7391.5|7388.7|7396.5|7393.7|7384.5|7381.7|470
1703161800000|2023-12-21 12:30:00|7392.5|7389.7|7366.5|7363.7|7395.5|7391.7|7365.5|7362.7|1422
1703162100000|2023-12-21 12:35:00|7367.4|7364.6|7343.6|7340.8|7370.5|7367.7|7333.5|7330.7|3738
1703162400000|2023-12-21 12:40:00|7343.5|7340.7|7344.5|7340.7|7358.5|7355.7|7338.5|7334.8|2529
1703162700000|2023-12-21 12:45:00|7343.5|7339.7|7302.5|7299.7|7355.5|7352.7|7299.6|7296.8|3845
1703163000000|2023-12-21 12:50:00|7302.6|7298.8|7318.6|7315.8|7327.6|7324.8|7300.6|7297.8|2701
1703163300000|2023-12-21 12:55:00|7319.7|7316.9|7342.5|7339.7|7343.5|7339.8|7319.7|7316.9|1212
1703163600000|2023-12-21 13:00:00|7341.5|7338.7|7342.5|7338.7|7351.5|7348.7|7328.5|7325.7|1820
1703163900000|2023-12-21 13:05:00|7341.6|7338.8|7307.6|7304.8|7344.6|7341.8|7297.1|7293.8|2016
1703164200000|2023-12-21 13:10:00|7310.5|7306.7|7298.5|7295.7|7312.6|7309.7|7293.6|7290.7|2102
1703164500000|2023-12-21 13:15:00|7298.6|7295.8|7274.5|7271.7|7307.6|7304.7|7262.5|7259.7|3404
1703164800000|2023-12-21 13:20:00|7273.6|7270.8|7275.5|7272.7|7294.6|7291.7|7267.6|7264.7|1437
1703165100000|2023-12-21 13:25:00|7274.5|7271.7|7286.5|7282.7|7288.6|7285.7|7269.4|7265.8|1163
1703165400000|2023-12-21 13:30:00|7285.5|7282.2|7299.5|7296.7|7304.5|7301.7|7252.5|7249.7|3365
1703165700000|2023-12-21 13:35:00|7298.5|7295.7|7304.4|7301.6|7317.4|7314.6|7295.5|7292.6|2750
1703166000000|2023-12-21 13:40:00|7305.3|7302.5|7293.4|7289.6|7320.5|7316.7|7289.5|7285.7|1951
1703166300000|2023-12-21 13:45:00|7292.5|7289.7|7308.4|7305.6|7313.5|7310.7|7278.5|7275.7|2826
1703166600000|2023-12-21 13:50:00|7308.5|7304.7|7321.3|7318.5|7326.4|7323.5|7301.5|7298.6|1993
1703166900000|2023-12-21 13:55:00|7321.4|7318.6|7302.5|7299.7|7325.4|7322.6|7300.5|7297.2|1646
1703167200000|2023-12-21 14:00:00|7299.7|7296.9|7329.4|7326.6|7334.8|7331.6|7297.4|7294.6|2805
1703167500000|2023-12-21 14:05:00|7329.5|7326.7|7292.5|7289.7|7331.4|7328.1|7291.5|7288.6|1880
1703167800000|2023-12-21 14:10:00|7291.5|7288.7|7305.5|7302.7|7311.4|7308.6|7286.4|7283.6|1403
1703168100000|2023-12-21 14:15:00|7304.5|7301.7|7307.4|7303.6|7315.5|7312.7|7297.5|7294.6|1851
1703168400000|2023-12-21 14:20:00|7306.5|7303.7|7304.5|7301.7|7316.4|7313.6|7297.6|7294.8|1591
1703168700000|2023-12-21 14:25:00|7305.4|7301.6|7308.6|7305.8|7318.4|7315.6|7296.5|7293.7|2092
1703169000000|2023-12-21 14:30:00|7309.6|7306.8|7329.5|7325.7|7341.6|7338.7|7308.6|7305.8|2614
1703169300000|2023-12-21 14:35:00|7328.6|7325.8|7327.6|7324.8|7332.6|7329.8|7319.6|7316.7|1137
1703169600000|2023-12-21 14:40:00|7328.5|7325.7|7365.5|7362.7|7369.6|7366.8|7326.6|7323.8|4105
1703169900000|2023-12-21 14:45:00|7366.4|7363.6|7386.5|7383.7|7393.5|7389.8|7364.4|7361.6|2957
1703170200000|2023-12-21 14:50:00|7385.6|7382.8|7364.5|7361.7|7386.5|7383.7|7359.5|7356.7|2593
1703170500000|2023-12-21 14:55:00|7363.5|7360.7|7348.6|7345.8|7366.5|7363.2|7346.5|7343.7|1391
1703170800000|2023-12-21 15:00:00|7349.1|7344.8|7369.5|7366.7|7375.9|7372.7|7345.6|7341.8|2182
1703171100000|2023-12-21 15:05:00|7370.5|7367.7|7346.6|7343.8|7375.5|7372.7|7344.7|7341.8|2818
1703171400000|2023-12-21 15:10:00|7347.5|7343.7|7356.5|7353.7|7366.5|7363.7|7344.5|7341.3|1631
1703171700000|2023-12-21 15:15:00|7357.4|7354.6|7368.5|7364.7|7372.5|7369.7|7354.5|7351.7|895
1703172000000|2023-12-21 15:20:00|7367.5|7365.7|7354.6|7351.8|7369.5|7366.7|7351.5|7348.7|1205
1703172300000|2023-12-21 15:25:00|7355.5|7351.7|7354.5|7351.7|7359.6|7356.7|7346.5|7343.7|901
1703172600000|2023-12-21 15:30:00|7355.4|7352.6|7384.5|7381.7|7387.5|7384.7|7354.5|7351.7|2112
1703172900000|2023-12-21 15:35:00|7384.4|7381.6|7372.5|7369.7|7385.5|7382.2|7369.5|7366.7|1060
1703173200000|2023-12-21 15:40:00|7371.6|7368.7|7383.5|7379.7|7384.5|7381.7|7366|7362.7|1457
1703173500000|2023-12-21 15:45:00|7382.5|7380.7|7362.6|7359.8|7391.5|7388.7|7361.6|7358.8|2341
1703173800000|2023-12-21 15:50:00|7363.5|7359.7|7361.6|7358.8|7372|7368.7|7355.6|7352.8|1274
1703174100000|2023-12-21 15:55:00|7360.6|7357.8|7370.6|7367.8|7372.6|7369.8|7355.6|7352.8|1044
1703174400000|2023-12-21 16:00:00|7371.6|7368.8|7366.6|7363.8|7382.6|7379.8|7365.6|7362.8|1379
1703174700000|2023-12-21 16:05:00|7365.7|7362.9|7386.6|7383.8|7388.6|7385.8|7363.6|7360.8|1104
1703175000000|2023-12-21 16:10:00|7387.6|7384.7|7396.6|7393.8|7402.6|7399.8|7386.6|7384.7|2087
1703175300000|2023-12-21 16:15:00|7397.6|7394.8|7391.5|7388.7|7399.5|7396.7|7385.5|7382.7|1609
1703175600000|2023-12-21 16:20:00|7392.5|7389.7|7388.4|7384.6|7396.5|7393.7|7375.4|7372.2|2437
1703175900000|2023-12-21 16:25:00|7387.9|7385.6|7379.5|7375.7|7390.4|7387.6|7369.5|7366.6|1761
1703176200000|2023-12-21 16:30:00|7380.4|7377.6|7344.4|7341.6|7383.5|7380.7|7342.4|7338.7|2457
1703176500000|2023-12-21 16:35:00|7343.4|7340.6|7345.5|7342.7|7362.5|7359.6|7341|7337.7|1526
1703176800000|2023-12-21 16:40:00|7344.5|7341.7|7349.5|7346.7|7352.5|7349.7|7336.5|7332.7|1486
1703177100000|2023-12-21 16:45:00|7348.5|7345.7|7343.5|7340.7|7359.5|7356.7|7339.6|7336.7|1940
1703177400000|2023-12-21 16:50:00|7342.5|7339.7|7334.5|7330.7|7347.5|7343.7|7330.5|7327.7|1254
1703177700000|2023-12-21 16:55:00|7334.6|7330.8|7331.5|7328.7|7339.5|7336.7|7329.5|7325.8|924
1703178000000|2023-12-21 17:00:00|7330.5|7327.7|7313.6|7310.8|7340.5|7337.7|7312.5|7309.7|1900
1703178300000|2023-12-21 17:05:00|7314.6|7311.7|7312.6|7309.8|7326.6|7323.8|7307.6|7303.8|1467
1703178600000|2023-12-21 17:10:00|7311.6|7308.8|7317.5|7314.7|7322.5|7319.7|7310.6|7307.3|1431
1703178900000|2023-12-21 17:15:00|7316.5|7313.7|7328.6|7325.8|7332.1|7328.8|7315.5|7312.7|1852
1703179200000|2023-12-21 17:20:00|7327.7|7324.9|7314.7|7310.9|7331.6|7328.3|7307.6|7303.8|1361
1703179500000|2023-12-21 17:25:00|7313.7|7310.8|7320.4|7317.6|7325.5|7322.7|7309.7|7306.8|1844
1703179800000|2023-12-21 17:30:00|7320.5|7317.7|7330.5|7327.7|7335.6|7332.8|7313.5|7310.7|1161
1703180100000|2023-12-21 17:35:00|7329.5|7326.7|7318.5|7315.7|7333.5|7330.7|7318.5|7315.7|951
1703180400000|2023-12-21 17:40:00|7317.6|7314.8|7328.5|7325.7|7341.5|7338.7|7316.5|7313.7|2092
1703180700000|2023-12-21 17:45:00|7327.5|7324.7|7332.5|7329.7|7339.5|7336.7|7327.5|7324.7|872
1703181000000|2023-12-21 17:50:00|7333.4|7329.6|7340.4|7337.6|7341.3|7338.5|7331.5|7328.7|1450
1703181300000|2023-12-21 17:55:00|7341.4|7338.6|7345.4|7341.6|7352.4|7349.6|7338.4|7335.2|1354
1703181600000|2023-12-21 18:00:00|7345.3|7342.5|7340.4|7337.6|7348.4|7345.6|7338.4|7334.6|1138
1703181900000|2023-12-21 18:05:00|7341.4|7338.6|7345.4|7341.6|7353.4|7350.6|7338.4|7335.6|891
1703182200000|2023-12-21 18:10:00|7344.4|7342.5|7351.4|7348.6|7358.4|7355.6|7343.4|7340.6|925
1703182500000|2023-12-21 18:15:00|7350.4|7347.6|7360.3|7356.5|7361.7|7358.4|7349.4|7346.6|3132
1703182800000|2023-12-21 18:20:00|7360.2|7357.4|7355.3|7352.5|7365.3|7362.4|7354.3|7351.5|1180
1703183100000|2023-12-21 18:25:00|7355.4|7352.6|7373.2|7370.4|7375.3|7372.5|7354.3|7351.5|1051
1703183400000|2023-12-21 18:30:00|7375.1|7372.3|7373.2|7370.4|7377.3|7374.5|7365.3|7362|2034
1703183700000|2023-12-21 18:35:00|7373.3|7369.5|7361.3|7357.5|7375.3|7372.5|7354.3|7351.5|1266
1703184000000|2023-12-21 18:40:00|7360.3|7356.6|7368.3|7365.5|7372.3|7369.5|7357.3|7354.5|1291
1703184300000|2023-12-21 18:45:00|7369.3|7366.5|7374.3|7371.5|7375.7|7372.4|7368.3|7365|535
1703184600000|2023-12-21 18:50:00|7374.2|7371.4|7372.3|7369.5|7377.3|7374.5|7371.2|7368|633
1703184900000|2023-12-21 18:55:00|7371.3|7368.5|7360.3|7357.5|7375.3|7372.5|7360.3|7357.5|1510
1703185200000|2023-12-21 19:00:00|7359.4|7356.6|7363.3|7360.5|7372.3|7369|7359.4|7356.6|1177
1703185500000|2023-12-21 19:05:00|7362.4|7359.5|7357.4|7353.6|7363.4|7360.5|7349.5|7346.7|2512
1703185800000|2023-12-21 19:10:00|7357.3|7354.5|7367.3|7364.5|7372.3|7369.5|7353.3|7349.6|1219
1703186100000|2023-12-21 19:15:00|7368.3|7365.5|7390.3|7387.5|7400.3|7397.5|7366.3|7363.5|4100
1703186400000|2023-12-21 19:20:00|7391.2|7388.4|7382.3|7379.5|7396.2|7393.4|7378.3|7375.5|3229
1703186700000|2023-12-21 19:25:00|7381.4|7378.5|7391.3|7388.5|7402.2|7399.4|7377.3|7374.5|5820
1703187000000|2023-12-21 19:30:00|7391.2|7388.4|7397.2|7393.4|7402.2|7398.9|7385.3|7382.5|2338
1703187300000|2023-12-21 19:35:00|7396.3|7393.5|7384.4|7380.6|7397.3|7394.4|7383.4|7380.6|830
1703187600000|2023-12-21 19:40:00|7383.4|7379.6|7378.4|7374.6|7384.4|7381.6|7377.3|7374.5|820
1703187900000|2023-12-21 19:45:00|7378.3|7374.5|7381.2|7378.4|7388.2|7384.5|7377.4|7374.5|536
1703188200000|2023-12-21 19:50:00|7382.2|7378.5|7381.2|7378.4|7384.3|7381.4|7376.2|7372.5|494
1703188500000|2023-12-21 19:55:00|7380.3|7377.5|7382.2|7379.4|7384.2|7381.4|7377.3|7374.4|316
1703188800000|2023-12-21 20:00:00|7381.7|7378.4|7378.2|7375.4|7385.7|7382.4|7378.2|7375.4|380
1703189100000|2023-12-21 20:05:00|7378.3|7375.5|7375.2|7372.4|7379.2|7375.9|7371.3|7368.4|326
1703189400000|2023-12-21 20:10:00|7375.3|7372.5|7378.2|7375.4|7378.3|7375.5|7372.3|7369|175
1703189700000|2023-12-21 20:15:00|7378.3|7375.5|7382.2|7379.4|7382.7|7379.5|7378.2|7375.4|146
1703190000000|2023-12-21 20:20:00|7382.3|7379.5|7384.3|7381.5|7384.3|7381.5|7382.2|7379.4|90
1703190300000|2023-12-21 20:25:00|7385.2|7381.4|7384.3|7381.5|7386.3|7382.5|7382.3|7379.5|146
1703190600000|2023-12-21 20:30:00|7384.2|7381.4|7389.3|7386.5|7389.3|7386.5|7384.2|7381.4|128
1703190900000|2023-12-21 20:35:00|7390.2|7387.4|7394.3|7391.5|7395.8|7392.5|7388.3|7385.5|361
1703191200000|2023-12-21 20:40:00|7393.3|7390.5|7398.3|7394.5|7399.3|7396.5|7393.3|7390.5|262
1703191500000|2023-12-21 20:45:00|7398.2|7395.4|7398.3|7395.5|7401.3|7398.5|7397.3|7394.5|266
1703191800000|2023-12-21 20:50:00|7397.8|7394.5|7405.3|7402.5|7406.3|7403.5|7397.8|7394.5|550
1703192100000|2023-12-21 20:55:00|7404.3|7401.5|7403.3|7400.5|7405.3|7402.5|7402.3|7399.5|428
1703192400000|2023-12-21 21:00:00|7402.4|7399.5|7402.3|7398.5|7406.3|7403.5|7400.3|7397.5|339
1703192700000|2023-12-21 21:05:00|7403.3|7399.5|7400.3|7397.5|7404.3|7401.5|7399.3|7396|116
1703193000000|2023-12-21 21:10:00|7401.3|7397.6|7400.3|7397.5|7401.3|7398.5|7399.3|7396.5|67
1703193300000|2023-12-21 21:15:00|7401.3|7397.6|7401.3|7398.5|7402.3|7399.5|7400.3|7397|70
1703193600000|2023-12-21 21:20:00|7402.3|7397.5|7403.4|7400.6|7404.3|7401.5|7400.3|7397.5|41
1703193900000|2023-12-21 21:25:00|7404.3|7400.5|7403.4|7400.6|7404.4|7401.6|7403.3|7400.5|40
1703194200000|2023-12-21 21:30:00|7403.3|7400.5|7399.4|7395.6|7403.4|7400.5|7398.4|7394.6|214
1703194500000|2023-12-21 21:35:00|7399.3|7396.5|7398.4|7395.6|7400.4|7396.6|7398.3|7395.5|71
1703194800000|2023-12-21 21:40:00|7397.5|7394.7|7399.4|7396.6|7400.8|7397.5|7397.4|7394.6|77
1703195100000|2023-12-21 21:45:00|7400.4|7397.5|7398.4|7394.6|7400.4|7397.6|7397.4|7394.6|68
1703195400000|2023-12-21 21:50:00|7397.4|7395.5|7398.4|7395.6|7399.4|7396.6|7397.4|7394.5|75
1703195700000|2023-12-21 21:55:00|7398.3|7394.6|7396.4|7393.6|7400.4|7396.5|7395.4|7392.1|142
1703199600000|2023-12-21 23:00:00|7394.4|7390.6|7389.4|7386.6|7394.4|7390.6|7389.4|7385.7|115
1703199900000|2023-12-21 23:05:00|7390.3|7387.5|7386.5|7382.7|7390.4|7387.6|7385.5|7382.6|71
1703200200000|2023-12-21 23:10:00|7385.5|7383.7|7385.5|7382.7|7388.5|7384.7|7385.5|7382.7|46
1703200500000|2023-12-21 23:15:00|7384.6|7381.8|7386.4|7383.6|7386.5|7383.6|7383.5|7380.7|87
1703200800000|2023-12-21 23:20:00|7387.5|7383.7|7386.4|7383.6|7387.5|7384.6|7385.4|7382.6|36
1703201100000|2023-12-21 23:25:00|7385.5|7382.6|7388.4|7384.6|7388.4|7384.6|7385.5|7382.6|22
1703201400000|2023-12-21 23:30:00|7389.4|7385.6|7389.4|7385.6|7389.5|7386.6|7388.4|7384.7|38
1703201700000|2023-12-21 23:35:00|7389.5|7386.6|7390.4|7387.6|7390.4|7387.6|7388.4|7385.6|21
1703202000000|2023-12-21 23:40:00|7391.4|7388.6|7389.5|7385.7|7391.4|7388.6|7388.4|7385.6|43
1703202300000|2023-12-21 23:45:00|7389.4|7386.6|7389.4|7386.6|7389.5|7386.6|7388.4|7385.6|27
1703202600000|2023-12-21 23:50:00|7390.4|7387.6|7387.5|7384.7|7390.4|7387.6|7387|7383.7|76
1703202900000|2023-12-21 23:55:00|7388.5|7383.7|7387.5|7383.7|7388.5|7383.7|7387.5|7383.7|12
1703203200000|2023-12-22 00:00:00|7386.5|7384.2|7389.5|7385.7|7390.5|7387.7|7386.5|7383.7|103
1703203500000|2023-12-22 00:05:00|7390.5|7386.7|7393.5|7390.7|7395.5|7391.7|7389.5|7385.7|86
1703203800000|2023-12-22 00:10:00|7394.5|7391.7|7393.5|7390.7|7396.6|7393.7|7392.5|7389.7|96
1703204100000|2023-12-22 00:15:00|7392.6|7389.8|7393.6|7389.8|7393.6|7389.8|7390.5|7387.7|47
1703204400000|2023-12-22 00:20:00|7393.5|7390.7|7393.5|7389.7|7394.6|7391.7|7392.5|7389.7|34
1703204700000|2023-12-22 00:25:00|7392.6|7390.7|7392.5|7388.7|7392.6|7390.7|7391.5|7388.7|27
1703205000000|2023-12-22 00:30:00|7391.6|7389.7|7393.6|7389.8|7393.6|7390.8|7391.5|7388.7|40
1703205300000|2023-12-22 00:35:00|7394.5|7390.8|7392.6|7389.8|7394.6|7391.8|7392.5|7388.7|42
1703205600000|2023-12-22 00:40:00|7392.5|7389.7|7392.6|7389.8|7393.6|7390.8|7392.5|7388.7|26
1703205900000|2023-12-22 00:45:00|7393.6|7389.7|7393.6|7390.8|7393.6|7390.8|7392.6|7389.7|17
1703206200000|2023-12-22 00:50:00|7392.6|7389.8|7392.6|7389.8|7393.6|7390.8|7392.6|7389.7|18
1703206500000|2023-12-22 00:55:00|7392.1|7388.8|7392.6|7389.8|7392.6|7389.8|7390.6|7387.8|51
1703206800000|2023-12-22 01:00:00|7392.5|7388.8|7401.5|7397.7|7402.5|7399.7|7392.5|7388.7|509
1703207100000|2023-12-22 01:05:00|7401.4|7398.6|7407.5|7404.7|7409.5|7406.7|7399.5|7396.2|222
1703207400000|2023-12-22 01:10:00|7408.5|7404.8|7404.5|7401.7|7409.5|7406.7|7401.5|7398.6|140
1703207700000|2023-12-22 01:15:00|7403.5|7400.7|7414.4|7411.6|7415.4|7411.7|7403.5|7400.6|240
1703208000000|2023-12-22 01:20:00|7414.9|7410.6|7415.5|7411.7|7416.5|7413.7|7411.4|7407.6|182
1703208300000|2023-12-22 01:25:00|7414.5|7411.6|7414.4|7411.6|7416.5|7413.7|7413.5|7410.6|153
1703208600000|2023-12-22 01:30:00|7413.5|7410.6|7413.5|7410.7|7415.5|7412.7|7410.5|7407.7|103
1703208900000|2023-12-22 01:35:00|7412.6|7409.8|7433.5|7429.7|7434.5|7431.7|7412.5|7409.6|535
1703209200000|2023-12-22 01:40:00|7432.5|7430.7|7433.5|7429.7|7436.5|7433.6|7431.5|7428.6|180
1703209500000|2023-12-22 01:45:00|7433.4|7430.6|7432.5|7429.7|7440.9|7437.7|7431.5|7428.6|211
1703209800000|2023-12-22 01:50:00|7433.4|7428.7|7438.5|7435.7|7441.4|7438.6|7433.4|7428.7|178
1703210100000|2023-12-22 01:55:00|7439.5|7436.6|7444.5|7441.7|7445.5|7442.7|7437.5|7433.7|248
1703210400000|2023-12-22 02:00:00|7443.5|7440.7|7441.4|7437.6|7445.5|7442.7|7440|7436.7|179
1703210700000|2023-12-22 02:05:00|7440.5|7437.7|7441.5|7438.7|7444.5|7441.6|7435.5|7432.6|170
1703211000000|2023-12-22 02:10:00|7442.5|7439.7|7446.5|7442.7|7447.5|7443.7|7441.5|7437.7|189
1703211300000|2023-12-22 02:15:00|7445.5|7441.7|7444.5|7441.7|7446.5|7443.7|7442.5|7439.7|95
1703211600000|2023-12-22 02:20:00|7445.5|7440.7|7440.5|7436.7|7446.5|7442.7|7438.6|7435.7|202
1703211900000|2023-12-22 02:25:00|7439.6|7436.8|7441.5|7437.7|7443.5|7440.7|7439.5|7435.7|153
1703212200000|2023-12-22 02:30:00|7441.6|7438.7|7445.5|7442.7|7445.6|7442.7|7441.6|7438.7|133
1703212500000|2023-12-22 02:35:00|7446.5|7442.8|7447.5|7444.7|7450.5|7446.7|7445.4|7441.7|192
1703212800000|2023-12-22 02:40:00|7447|7443.7|7448.5|7444.7|7451.5|7448.7|7446.5|7443.7|150
1703213100000|2023-12-22 02:45:00|7447.5|7445.7|7452.5|7449.7|7454.5|7450.7|7446.5|7443.7|406
1703213400000|2023-12-22 02:50:00|7451.5|7448.7|7452.5|7448.7|7452.5|7449.6|7449.4|7446.6|100
1703213700000|2023-12-22 02:55:00|7452.4|7449.6|7456.5|7453.7|7458.4|7455.6|7451.5|7448.2|174
1703214000000|2023-12-22 03:00:00|7455.5|7452.7|7454.4|7451.6|7456.9|7453.6|7453.5|7450.2|55
1703214300000|2023-12-22 03:05:00|7454.5|7450.7|7455.4|7452.6|7457.5|7454.6|7453.4|7450.6|101
1703214600000|2023-12-22 03:10:00|7455.5|7451.7|7463.4|7460.6|7464.4|7461.6|7455.4|7451.7|244
1703214900000|2023-12-22 03:15:00|7464.3|7461.5|7463.4|7460.6|7465.5|7462.6|7461.4|7458.6|197
1703215200000|2023-12-22 03:20:00|7463.5|7459.6|7477.4|7474.6|7478.9|7475.6|7463.4|7459.6|560
1703215500000|2023-12-22 03:25:00|7478.4|7473.6|7468.5|7465.7|7478.4|7474.6|7468.4|7465.6|233
1703215800000|2023-12-22 03:30:00|7468.4|7465.6|7469.4|7466.6|7471.4|7467.6|7465.4|7462.6|278
1703216100000|2023-12-22 03:35:00|7468.5|7465.7|7469.4|7466.6|7470.8|7467.6|7464.5|7461.6|182
1703216400000|2023-12-22 03:40:00|7468.9|7465.6|7465.4|7462.6|7470.4|7467.1|7463.4|7460.6|188
1703216700000|2023-12-22 03:45:00|7465.5|7462.7|7461.4|7458.6|7466.5|7463.6|7460.4|7457.6|352
1703217000000|2023-12-22 03:50:00|7461.5|7457.7|7468.4|7465.6|7468.5|7465.6|7460.4|7457.6|155
1703217300000|2023-12-22 03:55:00|7467.5|7464.7|7465.4|7462.6|7468.5|7465.7|7465.4|7462.6|87
1703217600000|2023-12-22 04:00:00|7465.5|7461.7|7473.4|7470.6|7475.5|7472.6|7464.5|7461.6|208
1703217900000|2023-12-22 04:05:00|7473.5|7469.7|7472.4|7469.6|7473.5|7470.6|7470.4|7467.6|101
1703218200000|2023-12-22 04:10:00|7474.5|7468.6|7464.4|7460.6|7476.4|7473.6|7462.4|7459.6|242
1703218500000|2023-12-22 04:15:00|7464.5|7460.7|7458.5|7454.7|7464.5|7461.6|7453.5|7450.7|454
1703218800000|2023-12-22 04:20:00|7457.5|7454.6|7444.5|7441.7|7461.9|7458.7|7442.4|7439.6|430
1703219100000|2023-12-22 04:25:00|7445.5|7442.7|7446.4|7442.6|7449.5|7446.7|7440.5|7437.2|645
1703219400000|2023-12-22 04:30:00|7446.5|7443.7|7446.4|7442.6|7453.5|7449.7|7440.5|7437.6|476
1703219700000|2023-12-22 04:35:00|7445.5|7442.7|7450.4|7446.6|7450.5|7447.7|7444.4|7440.6|130
1703220000000|2023-12-22 04:40:00|7449.5|7446.7|7455.5|7452.7|7456.9|7453.6|7448.4|7445.6|181
1703220300000|2023-12-22 04:45:00|7455.4|7451.6|7455.4|7451.6|7457.4|7454.6|7453.5|7450.6|76
1703220600000|2023-12-22 04:50:00|7454.5|7452.6|7454.5|7451.7|7455.5|7452.7|7452.5|7449.6|86
1703220900000|2023-12-22 04:55:00|7454.4|7450.7|7453.4|7449.6|7455.5|7452.7|7451.5|7448.6|63
1703221200000|2023-12-22 05:00:00|7453.5|7450.6|7453.5|7450.7|7454.5|7451.6|7450.5|7447.6|139
1703221500000|2023-12-22 05:05:00|7454.4|7450.6|7451.5|7448.7|7455.4|7452.6|7451.5|7447.7|72
1703221800000|2023-12-22 05:10:00|7452.4|7449.6|7449.5|7446.7|7452.5|7449.6|7447.5|7444.6|136
1703222100000|2023-12-22 05:15:00|7450.4|7446.6|7449.4|7445.6|7452.5|7449.7|7448.5|7445.6|63
1703222400000|2023-12-22 05:20:00|7448.5|7445.7|7448.5|7445.7|7449.4|7446.6|7446.5|7443.6|73
1703222700000|2023-12-22 05:25:00|7449.4|7445.6|7449.5|7446.7|7450.9|7447.7|7447.5|7444.6|48
1703223000000|2023-12-22 05:30:00|7449.4|7446.6|7449.5|7446.7|7453.5|7450.7|7443.5|7440.7|289
1703223300000|2023-12-22 05:35:00|7449.4|7445.7|7453.4|7450.6|7455.5|7452.7|7442.5|7439.6|141
1703223600000|2023-12-22 05:40:00|7453.5|7450.7|7454.5|7451.7|7455.5|7451.7|7449.5|7446.6|114
1703223900000|2023-12-22 05:45:00|7454.4|7450.7|7441.5|7437.7|7454.5|7451.7|7441.4|7437.6|86
1703224200000|2023-12-22 05:50:00|7441.4|7437.6|7434.5|7431.7|7445.5|7442.7|7433.5|7430.7|298
1703224500000|2023-12-22 05:55:00|7434.4|7431.6|7435.5|7432.7|7438|7434.7|7433.5|7430.7|238
1703224800000|2023-12-22 06:00:00|7435.4|7432.6|7441.5|7437.7|7443.5|7440.7|7435.4|7432.6|239
1703225100000|2023-12-22 06:05:00|7440.6|7438.7|7439.5|7435.7|7445|7441.7|7438.5|7435.7|81
1703225400000|2023-12-22 06:10:00|7439.4|7436.7|7440.5|7437.7|7442.5|7439.7|7437.5|7434.6|97
1703225700000|2023-12-22 06:15:00|7441.4|7437.6|7437.5|7434.7|7441.5|7438.6|7434.5|7431.2|93
1703226000000|2023-12-22 06:20:00|7438.5|7435.7|7452.4|7449.6|7454.3|7450.6|7438.5|7434.7|528
1703226300000|2023-12-22 06:25:00|7451.4|7448.6|7456.3|7453.5|7456.4|7453.6|7450.4|7447.5|203
1703226600000|2023-12-22 06:30:00|7456.4|7452.5|7454.4|7451.6|7457.4|7454.5|7452.4|7448.6|170
1703226900000|2023-12-22 06:35:00|7454.3|7451.5|7453.4|7450.6|7454.4|7451.6|7450.4|7447.6|73
1703227200000|2023-12-22 06:40:00|7454.4|7451.6|7454.4|7450.6|7457.4|7454.6|7452.3|7448.6|96
1703227500000|2023-12-22 06:45:00|7454.3|7451.5|7456.4|7453.6|7457.8|7454.6|7453.4|7450.6|61
1703227800000|2023-12-22 06:50:00|7456.3|7452.6|7456.4|7452.6|7456.4|7453.6|7453.4|7450.6|54
1703228100000|2023-12-22 06:55:00|7455.4|7452.1|7459.4|7456.6|7460.5|7457.6|7455.4|7452.1|135
1703228400000|2023-12-22 07:00:00|7459.5|7455.7|7461.4|7458.6|7465.4|7462.6|7458.3|7454.6|233
1703228700000|2023-12-22 07:05:00|7462.3|7457.6|7463.4|7460.6|7466.5|7463.6|7461.4|7457.6|167
1703229000000|2023-12-22 07:10:00|7464.4|7460.7|7459.4|7456.6|7466.4|7462.6|7458.4|7455.6|210
1703229300000|2023-12-22 07:15:00|7458.5|7454.7|7455.4|7452.6|7458.5|7454.7|7454.4|7450.7|222
1703229600000|2023-12-22 07:20:00|7455.5|7451.7|7445.5|7441.7|7455.5|7452.6|7445.4|7441.7|234
1703229900000|2023-12-22 07:25:00|7444.5|7442.7|7452.5|7448.7|7454.5|7450.7|7443.5|7440.6|236
1703230200000|2023-12-22 07:30:00|7453.4|7449.6|7454.4|7450.6|7459.5|7456.6|7452.4|7449.6|202
1703230500000|2023-12-22 07:35:00|7455.4|7451.6|7452.5|7449.7|7456.5|7453.6|7447.5|7444.7|336
1703230800000|2023-12-22 07:40:00|7451.5|7448.7|7452.5|7449.7|7454.5|7451.7|7450.5|7447.7|102
1703231100000|2023-12-22 07:45:00|7451.5|7448.7|7454.5|7451.7|7455.6|7452.7|7450.5|7447.7|132
1703231400000|2023-12-22 07:50:00|7455.5|7450.7|7458.5|7455.7|7459.5|7456.7|7452.5|7449.7|180
1703231700000|2023-12-22 07:55:00|7459.5|7456.7|7460.5|7456.7|7462.5|7459.7|7457.5|7454.7|180
1703232000000|2023-12-22 08:00:00|7460.4|7457.6|7467.5|7464.7|7467.5|7464.7|7458.5|7455.7|763
1703232300000|2023-12-22 08:05:00|7466.5|7463.7|7462.5|7459.7|7473.6|7470.7|7462.5|7459.7|537
1703232600000|2023-12-22 08:10:00|7461.6|7458.8|7467.5|7464.7|7469.5|7466.7|7460.5|7457.7|387
1703232900000|2023-12-22 08:15:00|7468.5|7465.7|7466.5|7463.7|7470.5|7467.7|7463.5|7460.7|295
1703233200000|2023-12-22 08:20:00|7467.5|7464.7|7467.5|7464.7|7471.9|7468.7|7464.5|7461.7|424
1703233500000|2023-12-22 08:25:00|7466.5|7463.7|7464.5|7461.7|7470.5|7467.7|7454.4|7450.7|1017
1703233800000|2023-12-22 08:30:00|7463.6|7460.8|7474.4|7471.6|7481.4|7478|7461.5|7458.7|775
1703234100000|2023-12-22 08:35:00|7475.4|7471.1|7475.5|7471.7|7477.5|7474.6|7470.4|7467.6|613
1703234400000|2023-12-22 08:40:00|7475.4|7472.6|7455.4|7452.6|7476.5|7473.6|7452.5|7449.7|501
1703234700000|2023-12-22 08:45:00|7456.4|7453.6|7457.4|7454.6|7466.9|7463.6|7449.5|7446.7|450
1703235000000|2023-12-22 08:50:00|7457.5|7453.7|7458.5|7455.7|7462.5|7459.6|7453.5|7450.7|234
1703235300000|2023-12-22 08:55:00|7459.4|7455.6|7478.5|7474.7|7478.5|7475.6|7458.5|7455.6|422
1703235600000|2023-12-22 09:00:00|7478.4|7474.6|7472.3|7469.5|7481.8|7478.7|7467.3|7464.5|1117
1703235900000|2023-12-22 09:05:00|7473.2|7470.4|7482.2|7479.4|7486.2|7483.4|7469.3|7466.5|1261
1703236200000|2023-12-22 09:10:00|7483.2|7480.4|7483.2|7480.4|7484.7|7481.4|7478.2|7475.4|312
1703236500000|2023-12-22 09:15:00|7484.2|7481.4|7486.3|7482.5|7489.3|7486.4|7483.3|7480.4|473
1703236800000|2023-12-22 09:20:00|7486.2|7483.4|7480.2|7476.4|7488.3|7485.5|7478.3|7475.4|786
1703237100000|2023-12-22 09:25:00|7480.3|7477.4|7489.1|7485.3|7491.7|7488.4|7478.3|7475.4|835
1703237400000|2023-12-22 09:30:00|7489.2|7486.3|7477.2|7474.4|7490.1|7487.3|7477.2|7474.4|368
1703237700000|2023-12-22 09:35:00|7478.1|7474.3|7480.2|7477.4|7485.2|7482.3|7476.2|7473.3|378
1703238000000|2023-12-22 09:40:00|7481.1|7476.4|7472.2|7468.4|7486.1|7482.4|7466.2|7462.4|871
1703238300000|2023-12-22 09:45:00|7473.2|7469.4|7479.2|7476.4|7481.2|7477.4|7467.3|7464.4|615
1703238600000|2023-12-22 09:50:00|7479.1|7476.3|7470.2|7467.4|7481.2|7478.4|7469.2|7466.3|328
1703238900000|2023-12-22 09:55:00|7471.1|7467.3|7453.3|7450.5|7471.1|7467.3|7449.3|7446.5|954
1703239200000|2023-12-22 10:00:00|7454.2|7451.4|7460.3|7456.5|7469.3|7465.5|7454.2|7450.4|841
1703239500000|2023-12-22 10:05:00|7460.2|7457.4|7462.3|7459.5|7468.3|7465.4|7455.3|7452.4|449
1703239800000|2023-12-22 10:10:00|7463.2|7459.4|7469.2|7466.4|7473.2|7470.3|7461.3|7457.5|256
1703240100000|2023-12-22 10:15:00|7470.1|7466.3|7465.2|7462.4|7475.2|7472.4|7464.2|7461.3|557
1703240400000|2023-12-22 10:20:00|7466.1|7463.3|7451.3|7448.5|7470.2|7467.3|7448.3|7445.5|760
1703240700000|2023-12-22 10:25:00|7452.3|7449.5|7449.3|7446.5|7460.3|7457.5|7449.3|7446.4|324
1703241000000|2023-12-22 10:30:00|7450.2|7447.4|7460.2|7457.4|7464.1|7461.3|7443.3|7440.4|809
1703241300000|2023-12-22 10:35:00|7461.1|7457.3|7452.3|7449.5|7461.2|7458.4|7449.3|7446.4|519
1703241600000|2023-12-22 10:40:00|7453.2|7449.4|7452.3|7449.5|7458.3|7455.5|7452.2|7449|182
1703241900000|2023-12-22 10:45:00|7453.2|7449.4|7460.3|7457.5|7463.3|7460.5|7451.3|7448.4|211
1703242200000|2023-12-22 10:50:00|7460.2|7457.4|7464.3|7461.5|7466.2|7462.5|7454.3|7451.5|232
1703242500000|2023-12-22 10:55:00|7463.4|7460.6|7460.3|7456.5|7470.2|7467.4|7460.3|7456.5|258
1703242800000|2023-12-22 11:00:00|7461.2|7457.4|7457.3|7454.5|7462.7|7459.5|7457.3|7453.5|205
1703243100000|2023-12-22 11:05:00|7458.3|7453.5|7463.3|7460.5|7468.3|7465.4|7458.3|7453.5|137
1703243400000|2023-12-22 11:10:00|7464.2|7460.4|7464.3|7461.5|7466.3|7463.4|7461.3|7458.4|127
1703243700000|2023-12-22 11:15:00|7464.2|7461.4|7471.3|7468.5|7472.3|7468.5|7462.3|7459.4|592
1703244000000|2023-12-22 11:20:00|7472.3|7469.5|7474.2|7470.4|7479.2|7476.4|7471.3|7468|403
1703244300000|2023-12-22 11:25:00|7473.3|7470.5|7479.2|7476.4|7479.2|7476.4|7471.3|7468.4|166
1703244600000|2023-12-22 11:30:00|7480.1|7476.3|7467.2|7463.4|7480.2|7476.4|7461.2|7458.4|566
1703244900000|2023-12-22 11:35:00|7467.3|7464.4|7468.2|7465.4|7474.1|7470.4|7465.3|7462.4|200
1703245200000|2023-12-22 11:40:00|7469.1|7465.3|7457.3|7454.5|7473.2|7470.3|7455.3|7452.4|431
1703245500000|2023-12-22 11:45:00|7458.2|7454.4|7455.2|7452.4|7460.2|7457.4|7453.2|7449.5|618
1703245800000|2023-12-22 11:50:00|7454.3|7451.5|7447.2|7443.4|7455.3|7452.4|7445.3|7442.5|507
1703246100000|2023-12-22 11:55:00|7446.3|7444.4|7452.2|7449.4|7454.2|7450.9|7445.2|7441.5|281
1703246400000|2023-12-22 12:00:00|7452.3|7449.5|7454.2|7451.4|7455.2|7451.9|7445.3|7442.4|308
1703246700000|2023-12-22 12:05:00|7453.3|7450.5|7455.2|7452.4|7461.3|7458.4|7450.3|7447.4|365
1703247000000|2023-12-22 12:10:00|7455.3|7452.5|7424.4|7420.6|7455.3|7452.5|7420.2|7416.5|1341
1703247300000|2023-12-22 12:15:00|7424.2|7420.4|7422.3|7419.5|7433.4|7430.5|7422.2|7418.4|1051
1703247600000|2023-12-22 12:20:00|7423.2|7419.4|7411.3|7408.5|7434.3|7431.5|7407.4|7404.5|1292
1703247900000|2023-12-22 12:25:00|7412.2|7409.4|7432.3|7429.5|7438.4|7435.6|7412.2|7408.5|1527
1703248200000|2023-12-22 12:30:00|7433.2|7430.4|7440.3|7437.5|7442.3|7438.5|7428.3|7425.5|1052
1703248500000|2023-12-22 12:35:00|7439.3|7436.5|7435.3|7431.5|7442.3|7439.5|7432.3|7428.5|370
1703248800000|2023-12-22 12:40:00|7434.4|7431.6|7433.3|7430.5|7437.4|7434.5|7426.4|7423.5|1008
1703249100000|2023-12-22 12:45:00|7432.4|7429.5|7438.3|7434.5|7442.3|7439.5|7432.3|7429.5|585
1703249400000|2023-12-22 12:50:00|7438.4|7435.5|7443.4|7440.6|7449.2|7445.5|7436.4|7433.5|759
1703249700000|2023-12-22 12:55:00|7443.3|7440.5|7445.3|7441.5|7453.3|7450.5|7441.4|7438.5|552
1703250000000|2023-12-22 13:00:00|7444.4|7442.5|7454.3|7451.5|7458.4|7455.5|7444.3|7441.5|764
1703250300000|2023-12-22 13:05:00|7455.2|7452.4|7456.3|7452.5|7460.8|7457.6|7452.4|7449.5|585
1703250600000|2023-12-22 13:10:00|7455.3|7451.6|7454.3|7451.5|7462.8|7459.5|7453.3|7450.1|681
1703250900000|2023-12-22 13:15:00|7454.4|7450.6|7458.3|7455.5|7463.3|7460.5|7453.3|7450.5|857
1703251200000|2023-12-22 13:20:00|7459.2|7456.4|7440.4|7436.6|7459.3|7456.5|7439.4|7436.5|724
1703251500000|2023-12-22 13:25:00|7440.3|7437.5|7446.3|7443.5|7447.3|7443.5|7438.3|7435.1|699
1703251800000|2023-12-22 13:30:00|7445.3|7442.5|7454.3|7451.5|7455.3|7452.5|7436.3|7433|835
1703252100000|2023-12-22 13:35:00|7456.7|7452.9|7463.3|7460.5|7475.3|7472.5|7456.3|7452.9|2847
1703252400000|2023-12-22 13:40:00|7464.3|7461.5|7470.3|7467.5|7477.3|7474.5|7460.3|7457.5|1500
1703252700000|2023-12-22 13:45:00|7471.3|7466.6|7465.3|7462.5|7471.4|7468.5|7462.9|7459.6|707
1703253000000|2023-12-22 13:50:00|7463.6|7459.8|7489.3|7485.5|7489.3|7485.5|7460.3|7457.5|1287
1703253300000|2023-12-22 13:55:00|7488.3|7486.5|7472.3|7469.5|7489.3|7486.5|7468.4|7465.6|1063
1703253600000|2023-12-22 14:00:00|7473.2|7470.4|7464.4|7460.6|7480.3|7477.5|7447.4|7443.7|4741
1703253900000|2023-12-22 14:05:00|7463.4|7461.1|7459.4|7456.6|7470.5|7467.6|7456.5|7452.7|940
1703254200000|2023-12-22 14:10:00|7460.4|7457.6|7471.4|7468.6|7473.4|7469.6|7455.5|7451.7|1042
1703254500000|2023-12-22 14:15:00|7471.3|7467.6|7467.4|7464.6|7475.4|7472.6|7464.3|7461.5|722
1703254800000|2023-12-22 14:20:00|7468.4|7465.6|7472.4|7469.6|7478.4|7474.6|7463.9|7460.6|1126
1703255100000|2023-12-22 14:25:00|7473.4|7470.6|7468.3|7465.5|7483.3|7480.5|7466.3|7463.1|1871
1703255400000|2023-12-22 14:30:00|7469.2|7466.4|7482.3|7478.5|7485.3|7482.5|7453.3|7450.5|1684
1703255700000|2023-12-22 14:35:00|7481.3|7477.6|7481.3|7478.5|7484.3|7481.5|7465.3|7462.5|1536
1703256000000|2023-12-22 14:40:00|7482.3|7479.4|7492.2|7489.4|7497.2|7494.4|7477.4|7474.6|3129
1703256300000|2023-12-22 14:45:00|7493.2|7490.4|7480.4|7477.6|7498.2|7495.4|7473.3|7470.5|2777
1703256600000|2023-12-22 14:50:00|7481.3|7477.5|7474.3|7471.5|7485.3|7482.5|7473.3|7470.5|881
1703256900000|2023-12-22 14:55:00|7474.4|7470.6|7476.3|7473.5|7480.8|7477.5|7471.3|7468.5|806
1703257200000|2023-12-22 15:00:00|7477.2|7474.4|7488.3|7484.5|7491.3|7488.5|7470.3|7467.1|1379
1703257500000|2023-12-22 15:05:00|7488.8|7485|7486.3|7482.5|7501.2|7498.4|7484.3|7481.5|2074
1703257800000|2023-12-22 15:10:00|7485.3|7482.4|7476.2|7473.4|7486.3|7482.5|7472.2|7469.4|1018
1703258100000|2023-12-22 15:15:00|7475.3|7472.4|7471.2|7468.4|7476.2|7473.4|7464.2|7460.6|1235
1703258400000|2023-12-22 15:20:00|7472.2|7469.3|7464.2|7461.4|7473.2|7470.4|7461.3|7458.5|1146
1703258700000|2023-12-22 15:25:00|7464.1|7460.4|7458.3|7455.5|7468.2|7465.4|7451.3|7448.5|2475
1703259000000|2023-12-22 15:30:00|7458.4|7454.6|7452.3|7449.5|7461.4|7458.5|7449.4|7446.5|2111
1703259300000|2023-12-22 15:35:00|7451.4|7448.6|7424.3|7421.5|7452.2|7449.4|7422.4|7419.1|2171
1703259600000|2023-12-22 15:40:00|7424.4|7420.6|7416.3|7413.5|7436.4|7433.5|7410.4|7407.1|1794
1703259900000|2023-12-22 15:45:00|7416.2|7412.5|7418.4|7415.6|7424.4|7421.5|7409.4|7406.5|1708
1703260200000|2023-12-22 15:50:00|7417.5|7414.7|7381.5|7378.7|7419.4|7416.6|7377.5|7374.7|4149
1703260500000|2023-12-22 15:55:00|7381.4|7378.6|7378.5|7375.7|7395.5|7392.7|7377.5|7374.7|2608
1703260800000|2023-12-22 16:00:00|7379.4|7376.6|7344.7|7341.9|7379.5|7376.7|7342.2|7338.9|6471
1703261100000|2023-12-22 16:05:00|7345.2|7340.9|7354.6|7351.8|7362.6|7359.8|7342.7|7339.9|2396
1703261400000|2023-12-22 16:10:00|7355.6|7352.8|7371.6|7368.8|7385.5|7382.7|7355.6|7352.7|2410
1703261700000|2023-12-22 16:15:00|7371.5|7367.8|7388.6|7385.8|7391.6|7388.2|7362.6|7359.8|1974
1703262000000|2023-12-22 16:20:00|7389.5|7386.7|7383.6|7380.8|7400.5|7396.7|7382.6|7379.3|2649
1703262300000|2023-12-22 16:25:00|7383.7|7380.9|7402.5|7399.7|7406.5|7402.8|7383.6|7380.7|2421
1703262600000|2023-12-22 16:30:00|7403.4|7400.6|7417.5|7414.7|7418.5|7415.7|7395.5|7392.7|1648
1703262900000|2023-12-22 16:35:00|7416.5|7413.7|7401.5|7398.7|7422.5|7418.7|7399.5|7396.7|1400
1703263200000|2023-12-22 16:40:00|7401.4|7398.6|7370.5|7367.7|7401.5|7398.6|7368.6|7365.7|1898
1703263500000|2023-12-22 16:45:00|7371.4|7367.6|7356.6|7353.8|7378.5|7375.7|7354.6|7350.8|2039
1703263800000|2023-12-22 16:50:00|7357.5|7353.7|7378.5|7374.7|7378.6|7375.7|7356.6|7353.3|1484
1703264100000|2023-12-22 16:55:00|7378.6|7374.8|7391.5|7388.7|7397.5|7394.7|7377.6|7374.4|1784
1703264400000|2023-12-22 17:00:00|7392.4|7389.6|7393.5|7390.7|7400.5|7397.7|7386.5|7383.6|888
1703264700000|2023-12-22 17:05:00|7392.6|7389.8|7389.5|7385.7|7403.5|7400.7|7386.5|7383.7|982
1703265000000|2023-12-22 17:10:00|7388.5|7385.8|7396.5|7392.7|7401.5|7398.7|7387.5|7384.6|784
1703265300000|2023-12-22 17:15:00|7395.6|7393.7|7397.5|7394.7|7407.5|7402.7|7390.5|7387.7|952
1703265600000|2023-12-22 17:20:00|7398.4|7394.6|7386.7|7382.9|7406.5|7403.6|7385.6|7382.7|1221
1703265900000|2023-12-22 17:25:00|7386.6|7383.8|7382.7|7379.9|7392.6|7389.8|7373.7|7370|1463
1703266200000|2023-12-22 17:30:00|7383.7|7380.9|7380.8|7378|7392.7|7389.9|7377.7|7374.9|1257
1703266500000|2023-12-22 17:35:00|7380.3|7377|7383.7|7380.9|7389.7|7386.9|7376.8|7373.9|1013
1703266800000|2023-12-22 17:40:00|7383.8|7381|7381.7|7378.9|7387.8|7384.9|7375.8|7372.9|994
1703267100000|2023-12-22 17:45:00|7381.8|7379|7390.7|7387.9|7394.6|7391.8|7378.7|7375|876
1703267400000|2023-12-22 17:50:00|7389.7|7386.9|7400.6|7397.8|7405.6|7402.8|7387.8|7384.5|952
1703267700000|2023-12-22 17:55:00|7401.5|7398.7|7395.7|7392.9|7402.6|7399.8|7392.8|7389.9|805
1703268000000|2023-12-22 18:00:00|7396.7|7391.9|7388.7|7384.9|7398.7|7395.9|7386.6|7382.9|809
1703268300000|2023-12-22 18:05:00|7387.7|7384.8|7386.7|7382.9|7391.7|7388.8|7384.2|7380.8|791
1703268600000|2023-12-22 18:10:00|7385.7|7383.8|7388.7|7385.9|7395.7|7392.7|7385.6|7382.8|704
1703268900000|2023-12-22 18:15:00|7387.8|7385|7387.7|7384.9|7392.7|7389.9|7377.7|7374.9|1381
1703269200000|2023-12-22 18:20:00|7386.8|7384|7386.6|7383.8|7391.7|7388.9|7384.7|7381.9|451
1703269500000|2023-12-22 18:25:00|7387.5|7384.7|7391.7|7388.9|7401.7|7397.9|7383.7|7380.8|1493
1703269800000|2023-12-22 18:30:00|7392.7|7389.8|7392.7|7389.9|7395.7|7392.9|7386.7|7383.9|772
1703270100000|2023-12-22 18:35:00|7392.8|7390|7394.7|7391.9|7399.7|7396.9|7392.7|7389.9|426
1703270400000|2023-12-22 18:40:00|7394.8|7392|7396.7|7393.9|7400.8|7397|7387.7|7384.9|1088
1703270700000|2023-12-22 18:45:00|7395.8|7393|7395.7|7392.9|7401.7|7398.9|7392.7|7389.9|877
1703271000000|2023-12-22 18:50:00|7394.8|7392|7398.7|7395.9|7400.8|7397.9|7393.7|7390.9|630
1703271300000|2023-12-22 18:55:00|7397.7|7394.9|7397.6|7394.8|7408.6|7405.8|7397.6|7394.4|1437
1703271600000|2023-12-22 19:00:00|7397.7|7394.9|7397.6|7394.8|7405.6|7401.8|7392.6|7389.8|1310
1703271900000|2023-12-22 19:05:00|7398.6|7395.7|7391.6|7387.8|7409.5|7405.8|7389.6|7386.8|1660
1703272200000|2023-12-22 19:10:00|7390.7|7387.9|7370.8|7367|7392.5|7389.7|7369.8|7367|2146
1703272500000|2023-12-22 19:15:00|7370.3|7368|7376.8|7374|7379.8|7377|7364.8|7362|2664
1703272800000|2023-12-22 19:20:00|7375.8|7373|7375.8|7373|7382.8|7379|7367.8|7365|1645
1703273100000|2023-12-22 19:25:00|7375.7|7372.9|7361.9|7359.1|7384.8|7382|7352.8|7350|5723
1703273400000|2023-12-22 19:30:00|7362|7359.2|7361.7|7357.9|7367.6|7364.8|7354.8|7352|1853
1703273700000|2023-12-22 19:35:00|7360.8|7358|7367.7|7364.9|7368.2|7364.9|7354.8|7352|1052
1703274000000|2023-12-22 19:40:00|7367.6|7363.9|7373.8|7371|7377.8|7375|7366.7|7362.9|895
1703274300000|2023-12-22 19:45:00|7374.8|7372|7378.8|7376|7378.9|7376|7374.7|7371.5|427
1703274600000|2023-12-22 19:50:00|7379.8|7375|7377.8|7375|7380.8|7378|7374.8|7372|379
1703274900000|2023-12-22 19:55:00|7377.3|7374|7368.9|7366.1|7378.8|7375|7366.9|7364.1|615
1703275200000|2023-12-22 20:00:00|7369.9|7367.1|7371.8|7369|7373.8|7371|7369.9|7367|206
1703275500000|2023-12-22 20:05:00|7372.7|7368.9|7369.8|7367|7372.8|7369|7368.8|7366|188
1703275800000|2023-12-22 20:10:00|7370.8|7368|7373.8|7371|7376.8|7373.9|7370.8|7368|213
1703276100000|2023-12-22 20:15:00|7372.9|7370|7371.8|7369|7375.8|7372.5|7370.8|7368|96
1703276400000|2023-12-22 20:20:00|7370.9|7368|7367.9|7365.1|7370.9|7368.1|7366.8|7363.1|250
1703276700000|2023-12-22 20:25:00|7368.9|7366|7369.9|7366.1|7370.4|7367.1|7367.9|7365.1|108
1703277000000|2023-12-22 20:30:00|7368.9|7365.1|7364.9|7361.1|7368.9|7366.1|7364|7360.7|139
1703277300000|2023-12-22 20:35:00|7364|7361.2|7357.9|7354.1|7364.9|7362.1|7356.8|7354|226
1703277600000|2023-12-22 20:40:00|7357|7354.2|7358.9|7356.1|7359|7356.1|7352.9|7349.3|305
1703277900000|2023-12-22 20:45:00|7359|7355.2|7359|7356.2|7361|7358.2|7356.9|7353.2|135
1703278200000|2023-12-22 20:50:00|7358.9|7356.1|7359|7356.2|7360|7357.2|7357.9|7355.1|112
1703278500000|2023-12-22 20:55:00|7358.9|7356.1|7361.8|7358|7365.8|7363|7356|7353.2|353
1703278800000|2023-12-22 21:00:00|7360.8|7358.1|7363.8|7360|7366.8|7363.9|7360.8|7358|190
1703279100000|2023-12-22 21:05:00|7362.8|7359.9|7361.8|7358|7363.8|7360|7359.9|7357|93
1703279400000|2023-12-22 21:10:00|7362.8|7359|7360.8|7358|7363.3|7360|7358.8|7355.6|114
1703279700000|2023-12-22 21:15:00|7359.9|7357|7358.8|7355|7362.7|7359|7357.8|7354|139
1703280000000|2023-12-22 21:20:00|7357.8|7356|7357.9|7354.1|7358.8|7356|7355.8|7352.9|48
1703280300000|2023-12-22 21:25:00|7356.9|7355|7359.9|7357.1|7359.9|7357.1|7356.9|7355|43
1703280600000|2023-12-22 21:30:00|7359.8|7357|7357.9|7355.1|7359.8|7357|7356.8|7353.1|125
1703280900000|2023-12-22 21:35:00|7357.8|7355|7356.9|7354.1|7359.8|7356.9|7354.8|7352|71
1703281200000|2023-12-22 21:40:00|7357.9|7354|7354.8|7352|7357.9|7355|7353.8|7351|50
1703281500000|2023-12-22 21:45:00|7354.9|7351.1|7346.8|7344|7355.8|7352.1|7346.8|7343.9|158
1703281800000|2023-12-22 21:50:00|7347.7|7344.9|7357.7|7353.9|7357.8|7354.9|7346.8|7344|199
1703282100000|2023-12-22 21:55:00|7357.3|7353.5|7351.8|7348|7358.7|7355|7346.8|7343.9|253
1703545200000|2023-12-25 23:00:00|7352.8|7349|7395.3|7391.5|7398.8|7394.6|7352.8|7349|901
1703545500000|2023-12-25 23:05:00|7395.4|7391.6|7391.9|7388.1|7398|7395.1|7389.9|7386.1|221
1703545800000|2023-12-25 23:10:00|7391|7388.2|7382.7|7379.9|7391.9|7388.2|7380.9|7378|99
1703546100000|2023-12-25 23:15:00|7381.9|7379.1|7382.9|7380.1|7387|7384.1|7380.7|7377|67
1703546400000|2023-12-25 23:20:00|7383.8|7380|7382.9|7380.1|7386.8|7384|7382.9|7379.2|42
1703546700000|2023-12-25 23:25:00|7383|7379.2|7389.9|7386.1|7391|7388.1|7380.9|7377.2|98
1703547000000|2023-12-25 23:30:00|7390|7386.2|7384.9|7382.1|7391.8|7388.1|7380|7377.2|304
1703547300000|2023-12-25 23:35:00|7385|7381.2|7379.9|7377.1|7385|7381.2|7378|7375.1|205
1703547600000|2023-12-25 23:40:00|7380|7377.2|7385|7382.2|7385.8|7383|7380|7377.2|52
1703547900000|2023-12-25 23:45:00|7384.9|7382.1|7382.9|7379.1|7385|7382.1|7381.8|7378.1|58
1703548200000|2023-12-25 23:50:00|7383|7379.2|7384.9|7381.1|7385|7382.1|7382.9|7379.2|24
1703548500000|2023-12-25 23:55:00|7385|7381.2|7383.8|7380|7385.8|7382.1|7380.9|7378.1|32
1703548800000|2023-12-26 00:00:00|7383.9|7380.1|7379.9|7377.1|7383.9|7380.2|7378.9|7375.1|52
1703549100000|2023-12-26 00:05:00|7380.9|7377.2|7377.9|7375.1|7380.9|7377.2|7376.9|7374|54
1703549400000|2023-12-26 00:10:00|7378.9|7374.2|7375.9|7373.1|7378.9|7376.1|7372.9|7370.1|97
1703549700000|2023-12-26 00:15:00|7375.1|7372.3|7371|7367.2|7376|7372.3|7369.9|7367|56
1703550000000|2023-12-26 00:20:00|7369.9|7367.1|7368.9|7366.1|7372|7369.1|7367.9|7365|70
1703550300000|2023-12-26 00:25:00|7368|7365.2|7369.1|7366.3|7370|7366.3|7366.9|7364.1|77
1703550600000|2023-12-26 00:30:00|7368.9|7366.1|7367.8|7364|7369.1|7366.3|7366.1|7363.3|37
1703550900000|2023-12-26 00:35:00|7367.7|7364.9|7364.9|7362.1|7368.2|7365.1|7364.9|7362|47
1703551200000|2023-12-26 00:40:00|7365.1|7362.3|7365.9|7363.1|7367.9|7365.1|7365.1|7362.2|55
1703551500000|2023-12-26 00:45:00|7364.9|7362.1|7365|7361.2|7365.9|7363.1|7363.9|7361.1|44
1703551800000|2023-12-26 00:50:00|7364.9|7362.1|7365.9|7363.1|7367|7364.1|7363.9|7361.1|63
1703552100000|2023-12-26 00:55:00|7366.7|7363.9|7365|7361.2|7367|7364.1|7364.1|7361.2|129
1703552400000|2023-12-26 01:00:00|7364.1|7361.3|7385.1|7382.3|7388.5|7385.3|7354|7351.2|1151
1703552700000|2023-12-26 01:05:00|7385.2|7381.4|7358.1|7354.3|7386|7382.3|7357.1|7354.3|353
1703553000000|2023-12-26 01:10:00|7359.2|7355.4|7364.1|7361.3|7370.1|7366.3|7350.2|7347.3|458
1703553300000|2023-12-26 01:15:00|7364.2|7360.4|7376.3|7373.5|7378.4|7375.4|7361.1|7358.2|364
1703553600000|2023-12-26 01:20:00|7377.4|7373.6|7380.3|7377.5|7385.4|7382.5|7372.3|7369|246
1703553900000|2023-12-26 01:25:00|7381.3|7378.5|7366.1|7362.3|7381.4|7378.5|7362.3|7359.4|271
1703554200000|2023-12-26 01:30:00|7365.2|7362.4|7365.1|7362.3|7366.6|7363.3|7358.3|7355.4|160
1703554500000|2023-12-26 01:35:00|7364.3|7361.5|7361.4|7357.6|7365.3|7362.4|7356.3|7353.4|166
1703554800000|2023-12-26 01:40:00|7362.2|7358.4|7365.2|7361.4|7366.4|7363.5|7361.2|7357.4|75
1703555100000|2023-12-26 01:45:00|7365.1|7362.3|7367.4|7363.6|7367.4|7364.5|7361.3|7358.4|86
1703555400000|2023-12-26 01:50:00|7366.5|7363.7|7367.3|7364.5|7375.4|7372.5|7366.3|7363.5|156
1703555700000|2023-12-26 01:55:00|7367.4|7363.6|7374.4|7370.6|7374.4|7370.8|7365.3|7361.6|59
1703556000000|2023-12-26 02:00:00|7373.4|7370.5|7380.4|7377.6|7381.4|7378.5|7373.3|7370.5|207
1703556300000|2023-12-26 02:05:00|7380.3|7377.5|7380.3|7376.5|7386.4|7382.6|7378.4|7375.3|284
1703556600000|2023-12-26 02:10:00|7380.5|7376.7|7374.6|7371.8|7380.5|7376.8|7373.5|7369.9|291
1703556900000|2023-12-26 02:15:00|7374.7|7371.9|7373.6|7370.8|7375.7|7371.9|7369.7|7366.8|112
1703557200000|2023-12-26 02:20:00|7372.8|7370|7373.5|7369.7|7375.5|7372.7|7371.6|7368.7|70
1703557500000|2023-12-26 02:25:00|7373.6|7370.8|7375.6|7372.8|7376.7|7373.8|7373.5|7369.7|64
1703557800000|2023-12-26 02:30:00|7375.7|7371.9|7373.6|7370.8|7376.5|7372.9|7372.6|7368.9|111
1703558100000|2023-12-26 02:35:00|7372.7|7369.9|7369.7|7365.9|7373.7|7370.8|7367.7|7364.8|81
1703558400000|2023-12-26 02:40:00|7368.8|7366|7373.7|7369.9|7374.7|7370.9|7368.6|7365.7|46
1703558700000|2023-12-26 02:45:00|7373.5|7369.7|7373.6|7370.8|7373.7|7370.8|7369.6|7366.5|89
1703559000000|2023-12-26 02:50:00|7373.8|7371|7371.7|7367.9|7374.7|7371.8|7369.7|7366.8|43
1703559300000|2023-12-26 02:55:00|7369.7|7366.9|7364.6|7361.8|7369.8|7366.9|7361.6|7358.1|120
1703559600000|2023-12-26 03:00:00|7364.7|7360.9|7363.6|7360.8|7369.6|7366.3|7361.6|7357.9|103
1703559900000|2023-12-26 03:05:00|7364.5|7360.7|7367.7|7363.9|7367.7|7364.9|7362.6|7358.8|41
1703560200000|2023-12-26 03:10:00|7367.6|7364.8|7368.6|7365.8|7370.1|7366.8|7366.6|7363.8|69
1703560500000|2023-12-26 03:15:00|7368.7|7364.9|7366.6|7363.8|7369.7|7366.8|7365.6|7361.9|39
1703560800000|2023-12-26 03:20:00|7366.7|7362.9|7369.6|7366.8|7371.7|7368|7365.6|7362.7|95
1703561100000|2023-12-26 03:25:00|7369.7|7365.9|7368.6|7365.8|7370.7|7367.8|7367.6|7364.7|35
1703561400000|2023-12-26 03:30:00|7369.5|7365.7|7369.7|7365.9|7370.7|7367.8|7367.6|7364.7|43
1703561700000|2023-12-26 03:35:00|7368.7|7365.8|7368.7|7364.9|7369.1|7365.9|7367.6|7364.8|8
1703562000000|2023-12-26 03:40:00|7368.6|7364.8|7369.6|7366.8|7369.7|7366.8|7367.6|7364.8|4
1703562300000|2023-12-26 03:45:00|7369.7|7365.9|7371.6|7368.8|7372.7|7369.9|7368.8|7365.9|44
1703562600000|2023-12-26 03:50:00|7371.7|7367.9|7369.6|7366.8|7371.7|7368.8|7368.5|7364.8|43
1703562900000|2023-12-26 03:55:00|7369.7|7365.9|7369.7|7365.9|7369.7|7366.9|7368.6|7365.7|27
1703563200000|2023-12-26 04:00:00|7369.6|7366.8|7365.7|7361.9|7369.7|7366.8|7364.6|7361.7|31
1703563500000|2023-12-26 04:05:00|7365.6|7362.8|7362.6|7359.8|7365.7|7362.8|7362.6|7359.8|35
1703563800000|2023-12-26 04:10:00|7362.7|7359.9|7366.7|7362.9|7367.7|7364.8|7361.6|7358.8|66
1703564100000|2023-12-26 04:15:00|7366.6|7363.8|7364.6|7361.8|7367.5|7364.2|7364.6|7360.9|34
1703564400000|2023-12-26 04:20:00|7364.7|7360.9|7365.7|7361.9|7365.7|7362.8|7363.7|7360.9|12
1703564700000|2023-12-26 04:25:00|7365.6|7362.8|7362.7|7358.9|7365.6|7362.8|7361.8|7358.9|56
1703565000000|2023-12-26 04:30:00|7362.6|7359.8|7363.7|7360.9|7364.8|7361.9|7362.6|7358.9|21
1703565300000|2023-12-26 04:35:00|7364.6|7360.8|7364.7|7360.9|7364.7|7361.9|7362.7|7359.9|36
1703565600000|2023-12-26 04:40:00|7364.6|7361.8|7373.6|7370.8|7374.1|7370.8|7363.8|7360.9|111
1703565900000|2023-12-26 04:45:00|7373.7|7369.9|7373.7|7370.9|7376.7|7373.8|7373.6|7369.9|52
1703566200000|2023-12-26 04:50:00|7374.4|7371.6|7383.7|7379.9|7383.7|7380.8|7374.4|7371.6|230
1703566500000|2023-12-26 04:55:00|7383.6|7379.8|7383.7|7379.9|7383.7|7380.8|7380.8|7377.9|78
1703566800000|2023-12-26 05:00:00|7383.6|7379.8|7384.7|7380.9|7388.6|7385.6|7381.6|7378.7|164
1703567100000|2023-12-26 05:05:00|7383.8|7381|7387.5|7383.7|7387.7|7384.2|7383.6|7380.8|41
1703567400000|2023-12-26 05:10:00|7386.6|7383.8|7387.7|7383.9|7388.7|7385.8|7386.6|7382.9|53
1703567700000|2023-12-26 05:15:00|7386.8|7384|7387.7|7384.9|7389.6|7386.7|7386.6|7383.8|57
1703568000000|2023-12-26 05:20:00|7388.6|7384.8|7391.7|7388.9|7392.7|7389.8|7388.5|7384.8|51
1703568300000|2023-12-26 05:25:00|7391.6|7388.8|7390.7|7386.9|7391.7|7388.9|7389.7|7386.5|57
1703568600000|2023-12-26 05:30:00|7390.6|7387.8|7389.6|7386.8|7393.7|7390.9|7387.6|7383.9|121
1703568900000|2023-12-26 05:35:00|7389.7|7385.9|7388.6|7385.8|7389.7|7386.9|7383.8|7380.9|139
1703569200000|2023-12-26 05:40:00|7389.5|7385.7|7385.7|7381.9|7390.7|7386.9|7385|7381.9|52
1703569500000|2023-12-26 05:45:00|7385.6|7382.8|7388.7|7385.9|7389.7|7386.8|7385.6|7382.8|57
1703569800000|2023-12-26 05:50:00|7388.6|7385.8|7386.6|7383.8|7390.7|7387.7|7384.5|7381.7|225
1703570100000|2023-12-26 05:55:00|7386.7|7383.9|7388.6|7385.8|7389.7|7386.8|7386.7|7383.8|84
1703570400000|2023-12-26 06:00:00|7389.5|7386.7|7386.7|7383.9|7389.7|7386.8|7385.6|7382.8|119
1703570700000|2023-12-26 06:05:00|7386.6|7383.8|7387.6|7384.8|7387.7|7384.9|7385.6|7382.7|30
1703571000000|2023-12-26 06:10:00|7387.7|7384.9|7384.6|7381.8|7388.7|7385.9|7383.6|7379.8|96
1703571300000|2023-12-26 06:15:00|7384.7|7381.9|7383.8|7380|7385.7|7382.8|7379.6|7375.9|144
1703571600000|2023-12-26 06:20:00|7382.9|7380.1|7378.6|7375.8|7382.9|7380.1|7376.9|7373.6|140
1703571900000|2023-12-26 06:25:00|7379.5|7375.7|7379.6|7376.8|7382.8|7379.8|7379.5|7375.7|168
1703572200000|2023-12-26 06:30:00|7379.8|7376|7376.8|7374|7380.8|7377.8|7376.6|7373.8|100
1703572500000|2023-12-26 06:35:00|7376.6|7372.8|7376.7|7373.9|7376.8|7374|7372.7|7369.9|253
1703572800000|2023-12-26 06:40:00|7377.5|7373.7|7377.8|7374|7379.8|7377|7375.8|7372.9|114
1703573100000|2023-12-26 06:45:00|7376.8|7373.9|7378.7|7375.9|7381.7|7378|7376.7|7373|82
1703573400000|2023-12-26 06:50:00|7380|7376.2|7379.7|7375.9|7381.7|7378.7|7377.8|7375|87
1703573700000|2023-12-26 06:55:00|7379.8|7376|7375.7|7371.9|7381.8|7378.9|7374.7|7371|83
1703574000000|2023-12-26 07:00:00|7376.3|7373.5|7376.7|7373.9|7381.6|7377.9|7374.8|7371.5|237
1703574300000|2023-12-26 07:05:00|7377.6|7373.8|7373.8|7370|7378.8|7375.9|7369.7|7366|151
1703574600000|2023-12-26 07:10:00|7372.9|7370.1|7370.7|7367.9|7375.8|7372.9|7368.7|7365|152
1703574900000|2023-12-26 07:15:00|7371.6|7367.8|7369.7|7366.9|7374.6|7371.8|7366.7|7363.8|139
1703575200000|2023-12-26 07:20:00|7368.9|7366.1|7372.7|7369.9|7372.7|7369.9|7367.7|7364.8|86
1703575500000|2023-12-26 07:25:00|7372.8|7370|7378.7|7375.9|7378.8|7375.9|7370.7|7367.9|114
1703575800000|2023-12-26 07:30:00|7379.7|7376.9|7376.8|7373|7379.8|7376.9|7374.7|7371.8|115
1703576100000|2023-12-26 07:35:00|7376.7|7373.9|7384.8|7381|7385.9|7383|7376.7|7373.9|195
1703576400000|2023-12-26 07:40:00|7384.7|7381.9|7384.7|7380.9|7385.8|7382.9|7381.8|7378.9|100
1703576700000|2023-12-26 07:45:00|7384.8|7381|7383.6|7379.8|7385|7382.2|7379.8|7377|191
1703577000000|2023-12-26 07:50:00|7382.7|7379.9|7376.7|7373.9|7383.8|7380.9|7373.8|7370.9|226
1703577300000|2023-12-26 07:55:00|7375.9|7373.1|7374.7|7371.9|7379.6|7376.7|7373.7|7370.8|96
1703577600000|2023-12-26 08:00:00|7374.8|7370.9|7377.7|7374.9|7379.8|7376.9|7363.3|7359.9|640
1703577900000|2023-12-26 08:05:00|7378.5|7375.7|7386.7|7383.9|7397.8|7394.9|7375.7|7371.9|861
1703578200000|2023-12-26 08:10:00|7385.9|7383.1|7388.7|7384.9|7395.8|7392|7377.7|7373.9|304
1703578500000|2023-12-26 08:15:00|7387.7|7383.9|7387.7|7384.9|7389.6|7386.8|7380.7|7377.8|244
1703578800000|2023-12-26 08:20:00|7387.8|7385|7390.8|7387|7392.8|7390|7383.7|7380.8|407
1703579100000|2023-12-26 08:25:00|7390.7|7386.9|7325.8|7322|7395.8|7392.9|7323.9|7320.1|1624
1703579400000|2023-12-26 08:30:00|7323.9|7320.1|7372.6|7369.8|7377.8|7374.9|7320.3|7317|1998
1703579700000|2023-12-26 08:35:00|7372.7|7369.9|7357.7|7354.9|7376.6|7372.9|7355.7|7352.9|777
1703580000000|2023-12-26 08:40:00|7358.6|7354.8|7364.9|7361.1|7365|7362.2|7354.7|7351|492
1703580300000|2023-12-26 08:45:00|7364|7361.2|7374.9|7372.1|7376|7373.1|7364|7361|338
1703580600000|2023-12-26 08:50:00|7373.9|7371.1|7366.9|7364.1|7373.9|7371.1|7365.9|7362.2|178
1703580900000|2023-12-26 08:55:00|7367|7363.2|7360.9|7357.1|7370.8|7367.1|7360.8|7357.1|174
1703581200000|2023-12-26 09:00:00|7361.9|7358.1|7367.9|7364.1|7373.9|7371.1|7358.9|7356|335
1703581500000|2023-12-26 09:05:00|7367|7364.2|7344.1|7341.3|7367.9|7365.1|7343.9|7341.1|386
1703581800000|2023-12-26 09:10:00|7343.9|7341.1|7329.9|7327.1|7344|7341.1|7326.5|7323.2|1084
1703582100000|2023-12-26 09:15:00|7330|7326.2|7337.9|7335.1|7338.9|7336.1|7328.9|7326.1|341
1703582400000|2023-12-26 09:20:00|7338.9|7336.1|7346|7343.2|7349|7346.1|7336.9|7334.1|349
1703582700000|2023-12-26 09:25:00|7345.9|7343.1|7342.9|7340.1|7356|7353.2|7340.9|7338|472
1703583000000|2023-12-26 09:30:00|7343|7339.2|7335.9|7333.1|7343|7340.1|7330.9|7328.1|334
1703583300000|2023-12-26 09:35:00|7335|7332.2|7340.9|7337.1|7343|7340.1|7333.9|7331.1|280
1703583600000|2023-12-26 09:40:00|7341|7337.2|7341|7338.2|7342|7339.1|7337|7334.1|186
1703583900000|2023-12-26 09:45:00|7341.2|7338.4|7345.9|7343.1|7347|7344.2|7339|7336.2|333
1703584200000|2023-12-26 09:50:00|7346|7342.1|7340|7337.2|7357|7354.1|7339.9|7336.2|493
1703584500000|2023-12-26 09:55:00|7340.9|7338.1|7342.9|7340.1|7348.9|7345.5|7340.8|7337.2|168
1703584800000|2023-12-26 10:00:00|7343|7339.2|7337.9|7335.1|7344.4|7341.1|7332.9|7329.3|281
1703585100000|2023-12-26 10:05:00|7338.8|7334.1|7332.9|7330.1|7341.1|7338.1|7331.1|7328.1|178
1703585400000|2023-12-26 10:10:00|7333.8|7330|7337.1|7334.3|7342.3|7339.4|7330.9|7328|630
1703585700000|2023-12-26 10:15:00|7337.2|7334.4|7338.2|7335.4|7339.3|7336.4|7331.2|7328.3|189
1703586000000|2023-12-26 10:20:00|7338.3|7334.5|7337.2|7333.4|7339.3|7336.4|7334.2|7331.3|193
1703586300000|2023-12-26 10:25:00|7337.1|7334.3|7332.2|7329.4|7339.3|7336.4|7330.2|7327.4|156
1703586600000|2023-12-26 10:30:00|7331.2|7328.4|7321.2|7318.4|7334.8|7331.5|7320.3|7317.4|400
1703586900000|2023-12-26 10:35:00|7321.3|7318.5|7325.3|7322.5|7333.2|7329.5|7320.3|7317.5|286
1703587200000|2023-12-26 10:40:00|7326.3|7323|7340.2|7337.4|7340.3|7337.4|7325.3|7322|290
1703587500000|2023-12-26 10:45:00|7340.3|7337.5|7344.2|7341.4|7350.3|7347.4|7340.3|7337.5|317
1703587800000|2023-12-26 10:50:00|7344.3|7340.5|7358.2|7354.4|7361.3|7357.5|7343.3|7340.4|365
1703588100000|2023-12-26 10:55:00|7358.3|7354.5|7359.3|7355.5|7361.3|7358.4|7353.3|7350.4|200
1703588400000|2023-12-26 11:00:00|7359.2|7356.4|7354.2|7351.4|7360|7357.2|7354.2|7351.3|215
1703588700000|2023-12-26 11:05:00|7354.3|7350.5|7350.3|7347.5|7355.7|7352.4|7348.2|7345.4|272
1703589000000|2023-12-26 11:10:00|7350.2|7346.5|7341.3|7338.5|7356.2|7353.4|7340.3|7337.4|464
1703589300000|2023-12-26 11:15:00|7341.2|7338.4|7329.2|7326.4|7344.3|7341.4|7329.2|7326.3|581
1703589600000|2023-12-26 11:20:00|7329.3|7325.5|7342.3|7338.5|7345.3|7341.9|7326.2|7323.4|401
1703589900000|2023-12-26 11:25:00|7341.3|7338.4|7342.2|7339.4|7348.2|7345.4|7341.2|7337.5|184
1703590200000|2023-12-26 11:30:00|7342.3|7338.5|7364.2|7361.4|7364.3|7361.4|7340.8|7337.5|458
1703590500000|2023-12-26 11:35:00|7364|7361.2|7361.2|7358.4|7366.2|7363.4|7358.2|7355.4|445
1703590800000|2023-12-26 11:40:00|7361.1|7358.3|7359.2|7356.4|7363.3|7360.4|7356.4|7353.4|296
1703591100000|2023-12-26 11:45:00|7360.2|7357.3|7359.3|7356.5|7366.2|7363.4|7356.2|7353.4|280
1703591400000|2023-12-26 11:50:00|7359.2|7356.4|7363.2|7360.4|7366.3|7363.3|7355.8|7352.5|263
1703591700000|2023-12-26 11:55:00|7364.2|7361.4|7366.2|7363.4|7366.3|7363.4|7356.1|7352.4|307
1703592000000|2023-12-26 12:00:00|7367.2|7364.3|7371.2|7368.4|7373.1|7369.4|7362.2|7359.3|389
1703592300000|2023-12-26 12:05:00|7372.2|7369.4|7380|7377.2|7383.1|7379.3|7370.2|7367.3|661
1703592600000|2023-12-26 12:10:00|7380.1|7377.3|7383|7380.2|7385.1|7382.3|7379|7376.1|539
1703592900000|2023-12-26 12:15:00|7383.1|7379.3|7389.8|7387|7391.9|7389|7381|7378.1|617
1703593200000|2023-12-26 12:20:00|7390.7|7386.9|7394.8|7392|7398.7|7395|7389.8|7386.9|762
1703593500000|2023-12-26 12:25:00|7395.6|7392.8|7404.6|7400.8|7405.2|7401.9|7393.8|7390.9|985
1703593800000|2023-12-26 12:30:00|7403.7|7400.9|7417.6|7414.8|7418.7|7415.8|7403.7|7400.9|1045
1703594100000|2023-12-26 12:35:00|7417.7|7413.9|7405.7|7401.9|7417.7|7414.8|7403.9|7401.1|872
1703594400000|2023-12-26 12:40:00|7405.8|7402.9|7406.8|7404|7408.9|7406|7402.9|7400|402
1703594700000|2023-12-26 12:45:00|7406.9|7404.1|7410.8|7408|7413.8|7411|7400.9|7398|598
1703595000000|2023-12-26 12:50:00|7411.8|7408.1|7403.8|7401|7411.9|7409|7401.8|7398.9|538
1703595300000|2023-12-26 12:55:00|7404.9|7401.1|7415.8|7413|7416.8|7414|7403.9|7401.1|495
1703595600000|2023-12-26 13:00:00|7415.9|7413.1|7462.6|7459.8|7463.6|7460.8|7415.9|7413|3202
1703595900000|2023-12-26 13:05:00|7463.5|7460.7|7470.6|7467.8|7478.7|7475.8|7461.6|7458.7|1782
1703596200000|2023-12-26 13:10:00|7470.7|7466.9|7484.6|7481.8|7484.6|7481.8|7466.6|7463.8|1686
1703596500000|2023-12-26 13:15:00|7483.7|7480.9|7499.3|7496.5|7504.2|7501.4|7477.5|7474.7|2436
1703596800000|2023-12-26 13:20:00|7499.2|7496.4|7502.6|7499.8|7519.5|7516.3|7499.2|7495.6|3594
1703597100000|2023-12-26 13:25:00|7503.2|7499.4|7499.4|7496.6|7510.2|7507.4|7497.4|7494.4|1289
1703597400000|2023-12-26 13:30:00|7499.2|7496.4|7498.2|7494.4|7506.7|7502.9|7493.2|7490.4|1178
1703597700000|2023-12-26 13:35:00|7498.1|7495.3|7503.2|7500.4|7507.4|7504.4|7495.4|7492.4|813
1703598000000|2023-12-26 13:40:00|7503.4|7500.6|7502.1|7499.3|7504.4|7501.6|7494.4|7491.4|864
1703598300000|2023-12-26 13:45:00|7503|7499.2|7513|7509.2|7517.5|7513.7|7502.9|7499.2|1593
1703598600000|2023-12-26 13:50:00|7513.1|7509.3|7514|7511.2|7516.1|7513.3|7507.1|7504.2|687
1703598900000|2023-12-26 13:55:00|7514.1|7511.3|7513|7510.2|7519|7516.2|7508.3|7504.6|1241
1703599200000|2023-12-26 14:00:00|7513.1|7510.3|7532.1|7529.3|7533.1|7530.2|7510.1|7507.2|2628
1703599500000|2023-12-26 14:05:00|7532|7529.2|7530.1|7527.3|7534.1|7530.5|7522.1|7519|1445
1703599800000|2023-12-26 14:10:00|7531|7527.2|7555|7551.2|7558.8|7556|7529.1|7526.3|3369
1703600100000|2023-12-26 14:15:00|7554.1|7551.3|7571.8|7569|7571.9|7569.1|7547.5|7544.2|2240
1703600400000|2023-12-26 14:20:00|7572.8|7570|7566.9|7564.1|7575.9|7573.1|7565.9|7563|1679
1703600700000|2023-12-26 14:25:00|7566.8|7564|7563|7559.2|7572.9|7570.1|7559.9|7557.1|1902
1703601000000|2023-12-26 14:30:00|7563.1|7560.2|7560.1|7557.3|7564.1|7561.2|7547.1|7544.2|2128
1703601300000|2023-12-26 14:35:00|7561|7557.2|7554|7551.2|7561|7558.2|7549.1|7545.8|1016
1703601600000|2023-12-26 14:40:00|7554.2|7551.4|7554.9|7552.1|7559.7|7556.1|7532.2|7528.9|2176
1703601900000|2023-12-26 14:45:00|7554.8|7552|7540.2|7537.4|7559.8|7556.5|7538.2|7535.2|1230
1703602200000|2023-12-26 14:50:00|7539.9|7537.1|7555.9|7552.1|7557.8|7554.5|7539.9|7537.1|1127
1703602500000|2023-12-26 14:55:00|7555.8|7553|7554.8|7552|7560.9|7558|7546.9|7544|1142
1703602800000|2023-12-26 15:00:00|7554|7551.2|7548.9|7546.1|7558.9|7556|7546.9|7544|1150
1703603100000|2023-12-26 15:05:00|7549.9|7547.1|7565.9|7562.1|7567.9|7565|7549.8|7547|1161
1703603400000|2023-12-26 15:10:00|7565|7562.2|7564.9|7562.1|7572.9|7570.1|7561.8|7559|1037
1703603700000|2023-12-26 15:15:00|7565|7562.2|7549.2|7546.4|7568|7565.1|7548.2|7545.3|1626
1703604000000|2023-12-26 15:20:00|7548.3|7545.5|7551.2|7548.4|7557.8|7554.9|7540.1|7537.1|1703
1703604300000|2023-12-26 15:25:00|7550.3|7547.5|7548.2|7545.4|7558.1|7554.8|7545.1|7542.1|938
1703604600000|2023-12-26 15:30:00|7549.1|7546.3|7547.1|7544.3|7552.8|7549.3|7544.2|7541.3|976
1703604900000|2023-12-26 15:35:00|7547.2|7544.4|7545.9|7543.1|7551.8|7548.3|7539.9|7537|841
1703605200000|2023-12-26 15:40:00|7545.1|7542.1|7541.9|7539.1|7546.9|7543.9|7539.8|7537|741
1703605500000|2023-12-26 15:45:00|7542.9|7540.1|7562.8|7559|7564.8|7561.5|7539.9|7537.1|1378
1703605800000|2023-12-26 15:50:00|7561.9|7559.1|7553.2|7550.4|7563.9|7561.1|7552.1|7548.9|1052
1703606100000|2023-12-26 15:55:00|7553.9|7551.1|7554.1|7551.3|7561.2|7558.4|7553.2|7550.3|770
1703606400000|2023-12-26 16:00:00|7554.8|7552|7568|7565.2|7569.2|7566.4|7554.8|7552|1152
1703606700000|2023-12-26 16:05:00|7568.2|7565.4|7556.1|7553.3|7575.1|7572.3|7554.2|7551.4|1547
1703607000000|2023-12-26 16:10:00|7555.3|7552.5|7566|7563.2|7566.1|7563.2|7555.2|7552.3|675
1703607300000|2023-12-26 16:15:00|7565.2|7562.4|7566.8|7564|7569|7566|7562|7559|608
1703607600000|2023-12-26 16:20:00|7567.8|7565|7577.8|7575|7581|7578|7560|7557|1580
1703607900000|2023-12-26 16:25:00|7578.7|7574.9|7577.8|7575|7580.8|7577.2|7575|7571.9|734
1703608200000|2023-12-26 16:30:00|7578.6|7575.8|7590|7587.2|7593.8|7590.2|7578.6|7575.8|1373
1703608500000|2023-12-26 16:35:00|7590.8|7588|7598.8|7596|7601.3|7598.2|7587.1|7583.8|1813
1703608800000|2023-12-26 16:40:00|7599|7596.2|7604|7601.2|7608.8|7606|7596.1|7593.3|1559
1703609100000|2023-12-26 16:45:00|7603.8|7601|7599|7595.2|7605|7602.2|7594.8|7592|769
1703609400000|2023-12-26 16:50:00|7598.8|7595|7598|7595.2|7602.9|7600.1|7594.2|7591.2|1130
1703609700000|2023-12-26 16:55:00|7599|7596.2|7604|7601.2|7607|7603.8|7596.1|7593.2|985
1703610000000|2023-12-26 17:00:00|7604.9|7601.1|7598|7595.2|7607.1|7604.3|7596|7592.8|735
1703610300000|2023-12-26 17:05:00|7598.1|7594.3|7607|7604.2|7608.4|7605.2|7597.1|7594.2|608
1703610600000|2023-12-26 17:10:00|7606.1|7603.3|7612.9|7609.1|7613.9|7611.1|7602|7598.3|1207
1703610900000|2023-12-26 17:15:00|7612|7609.2|7615.9|7613.1|7621.9|7618.9|7610.9|7608.1|1362
1703611200000|2023-12-26 17:20:00|7616.7|7612.9|7621.9|7619.1|7622|7619.2|7609.9|7607.1|1236
1703611500000|2023-12-26 17:25:00|7621|7618.2|7614.1|7611.3|7621.9|7618.2|7612.9|7609.1|1264
1703611800000|2023-12-26 17:30:00|7615|7611.2|7604.9|7602.1|7615|7611.3|7601.2|7598.1|1108
1703612100000|2023-12-26 17:35:00|7605|7602.2|7605|7602.2|7607|7604.2|7598.1|7594.3|1021
1703612400000|2023-12-26 17:40:00|7605.9|7602.1|7605|7602.2|7608.9|7606.1|7598.9|7596.1|874
1703612700000|2023-12-26 17:45:00|7605.8|7603|7602|7599.2|7607.9|7605.1|7599.9|7596.6|1049
1703613000000|2023-12-26 17:50:00|7601.9|7599.1|7590|7587.2|7603|7600.1|7587|7584.1|1872
1703613300000|2023-12-26 17:55:00|7590.9|7587.1|7596.9|7594.1|7598|7594.3|7590|7587.1|648
1703613600000|2023-12-26 18:00:00|7597|7594.2|7593|7590.2|7598|7595.2|7589|7586.1|639
1703613900000|2023-12-26 18:05:00|7593.9|7590.1|7593.1|7590.3|7600.9|7598.1|7593|7590.1|572
1703614200000|2023-12-26 18:10:00|7592.3|7589.5|7579.2|7576.4|7593.1|7590.2|7578.1|7575.3|1102
1703614500000|2023-12-26 18:15:00|7578.4|7575.6|7581.2|7577.4|7584.3|7581.5|7576.1|7573|784
1703614800000|2023-12-26 18:20:00|7580.3|7577.5|7576.3|7573.5|7581.1|7578.3|7570.6|7567.8|1302
1703615100000|2023-12-26 18:25:00|7577.2|7574.4|7577.3|7574.5|7578.2|7575.4|7572.3|7569.4|676
1703615400000|2023-12-26 18:30:00|7576.3|7573.5|7582.3|7579.5|7592.1|7589.2|7575.3|7572|1104
1703615700000|2023-12-26 18:35:00|7583.2|7579.4|7586|7583.2|7586.1|7583.3|7577.3|7574|728
1703616000000|2023-12-26 18:40:00|7586.1|7583.3|7599|7596.2|7599|7596.2|7585.1|7582.3|814
1703616300000|2023-12-26 18:45:00|7599.8|7597|7599|7596.2|7600|7597.2|7591.9|7589.1|736
1703616600000|2023-12-26 18:50:00|7599.1|7596.3|7606|7603.2|7609.9|7606.2|7597|7594.1|915
1703616900000|2023-12-26 18:55:00|7606.9|7603.1|7612|7609.2|7613.9|7611.1|7605.9|7603.1|907
1703617200000|2023-12-26 19:00:00|7611.2|7608.4|7613|7610.2|7618.1|7615.3|7601.1|7598.3|1740
1703617500000|2023-12-26 19:05:00|7614.1|7610.3|7606.1|7602.3|7616|7613.1|7603.1|7600.2|1262
1703617800000|2023-12-26 19:10:00|7606|7603.2|7596|7592.2|7606.1|7603.2|7587|7584.2|2025
1703618100000|2023-12-26 19:15:00|7594.9|7592.1|7576|7573.2|7598.1|7595.2|7575.1|7572.2|2520
1703618400000|2023-12-26 19:20:00|7576.1|7572.2|7556.1|7553.3|7581.1|7578.3|7553.2|7550.3|4193
1703618700000|2023-12-26 19:25:00|7556.2|7553.4|7563.4|7560.6|7570.4|7567.6|7546.2|7543.3|6779
1703619000000|2023-12-26 19:30:00|7564.1|7561.3|7569.4|7566.6|7576.1|7573.3|7562.4|7559.4|1681
1703619300000|2023-12-26 19:35:00|7569.2|7566.4|7562.1|7559.3|7570.2|7567.4|7562.1|7559.3|587
1703619600000|2023-12-26 19:40:00|7562.2|7559.4|7549.2|7546.4|7564.2|7561.4|7548.1|7545.3|1030
1703619900000|2023-12-26 19:45:00|7550.1|7546.3|7549.1|7546.3|7554.5|7551.3|7546.2|7543.4|677
1703620200000|2023-12-26 19:50:00|7549.2|7545.4|7547.2|7544.4|7551.2|7548.4|7545|7541.7|585
1703620500000|2023-12-26 19:55:00|7548.1|7544.3|7548.2|7545.4|7550.2|7547.4|7542.1|7539.3|867
1703620800000|2023-12-26 20:00:00|7547.4|7544.4|7544.2|7541.4|7553.4|7549.6|7543.9|7540.4|535
1703621100000|2023-12-26 20:05:00|7542.7|7539.9|7547.1|7544.3|7548.1|7545.2|7530.4|7527.4|1642
1703621400000|2023-12-26 20:10:00|7548|7544.2|7535.5|7532.7|7556.1|7552.7|7535|7531.7|1157
1703621700000|2023-12-26 20:15:00|7536.4|7532.6|7532.5|7529.7|7542.4|7539.5|7532.4|7529.5|651
1703622000000|2023-12-26 20:20:00|7533.3|7530.5|7527.5|7524.7|7534.1|7531.3|7520.6|7517.8|1164
1703622300000|2023-12-26 20:25:00|7528.3|7525.5|7518.4|7515.6|7537.4|7534.6|7516.6|7513.7|1533
1703622600000|2023-12-26 20:30:00|7517.5|7514.7|7529.5|7526.7|7533.6|7530.7|7515.6|7512.7|629
1703622900000|2023-12-26 20:35:00|7529.6|7526.8|7529.5|7526.7|7530.6|7527.8|7527.5|7524.6|298
1703623200000|2023-12-26 20:40:00|7530.5|7526.8|7523.5|7520.7|7535.8|7532.7|7521.5|7518.2|663
1703623500000|2023-12-26 20:45:00|7523.6|7519.8|7527.5|7524.7|7530.3|7527.5|7521.5|7518.6|291
1703623800000|2023-12-26 20:50:00|7527.4|7524.6|7518.7|7514.9|7530.4|7526.8|7517.8|7514.5|649
1703624100000|2023-12-26 20:55:00|7517.8|7515|7525.4|7521.6|7525.8|7522.6|7515.6|7512.8|365
1703624400000|2023-12-26 21:00:00|7524.5|7521.7|7517.6|7513.8|7529.4|7525.7|7516.8|7513.8|593
1703624700000|2023-12-26 21:05:00|7516.7|7513.9|7525.4|7522.6|7526.4|7523.6|7513.7|7510|344
1703625000000|2023-12-26 21:10:00|7526.2|7523.4|7528.5|7525.7|7531.4|7527.7|7522.5|7518.8|387
1703625300000|2023-12-26 21:15:00|7529.3|7526.5|7513.5|7510.7|7531.4|7528.5|7512.8|7510|788
1703625600000|2023-12-26 21:20:00|7514.4|7511.6|7517.6|7513.8|7520.4|7516.7|7514.4|7510.6|143
1703625900000|2023-12-26 21:25:00|7516.7|7513.9|7523.5|7520.7|7525.5|7522.1|7516.5|7513.2|321
1703626200000|2023-12-26 21:30:00|7524.4|7521.6|7523.4|7519.6|7530.5|7527.7|7514.5|7510.8|501
1703626500000|2023-12-26 21:35:00|7522.5|7519.7|7522.4|7518.6|7528.9|7524.6|7519.3|7515.6|309
1703626800000|2023-12-26 21:40:00|7521.5|7518.7|7528.5|7525.7|7529.5|7526.7|7521.5|7518.7|174
1703627100000|2023-12-26 21:45:00|7529.4|7525.6|7530.5|7527.7|7533.4|7529.7|7529.3|7525.6|160
1703627400000|2023-12-26 21:50:00|7530.6|7527.8|7534.5|7531.7|7535.4|7531.7|7530.6|7527.7|94
1703627700000|2023-12-26 21:55:00|7534.6|7530.8|7548.4|7544.6|7548.4|7545.4|7532.4|7528.7|738
1703631600000|2023-12-26 23:00:00|7540.4|7537.6|7532.5|7529.7|7544.4|7540.7|7532.5|7529.7|351
1703631900000|2023-12-26 23:05:00|7531.8|7529|7529.5|7526.7|7534.5|7530.7|7529.4|7526.6|125
1703632200000|2023-12-26 23:10:00|7530.3|7527.5|7530.5|7526.7|7532.4|7528.7|7521.7|7518.9|204
1703632500000|2023-12-26 23:15:00|7531.4|7527.7|7529.5|7526.7|7531.5|7527.7|7525.5|7521.9|148
1703632800000|2023-12-26 23:20:00|7529.7|7525.9|7530.5|7526.7|7533.5|7530.6|7528.5|7525.7|63
1703633100000|2023-12-26 23:25:00|7530.4|7526.6|7527.5|7524.7|7530.4|7526.7|7527.4|7523.7|31
1703633400000|2023-12-26 23:30:00|7528.4|7524.6|7531.5|7527.7|7531.5|7527.7|7527.5|7524.6|47
1703633700000|2023-12-26 23:35:00|7531.7|7527.9|7530.5|7527.7|7532.5|7528.7|7530.5|7526.9|34
1703634000000|2023-12-26 23:40:00|7530.7|7526.9|7529.5|7526.7|7530.7|7526.9|7528.5|7525.6|35
1703634300000|2023-12-26 23:45:00|7529.7|7525.9|7531.5|7528.7|7532.4|7528.7|7529.5|7525.9|38
1703634600000|2023-12-26 23:50:00|7531.7|7527.9|7530.4|7526.6|7531.7|7527.9|7529.5|7526.6|13
1703634900000|2023-12-26 23:55:00|7530.6|7527.8|7530.6|7527.8|7531.7|7528.8|7529.6|7526.6|24
1703635200000|2023-12-27 00:00:00|7531.3|7528.5|7531.6|7528.8|7531.7|7528.8|7529.6|7526.8|63
1703635500000|2023-12-27 00:05:00|7532.4|7528.6|7533.6|7530.8|7534.7|7531.8|7531.6|7528.6|62
1703635800000|2023-12-27 00:10:00|7532.8|7530|7530.6|7527.8|7535.7|7532.8|7529.6|7526.6|122
1703636100000|2023-12-27 00:15:00|7531.6|7528.8|7528.6|7525.8|7532.7|7529.8|7528.6|7525.6|60
1703636400000|2023-12-27 00:20:00|7527.7|7524.9|7528.6|7525.8|7529.7|7526.8|7526.7|7523.8|72
1703636700000|2023-12-27 00:25:00|7529.4|7525.6|7530.7|7527.9|7530.7|7527.9|7527.7|7524.9|66
1703637000000|2023-12-27 00:30:00|7531.4|7528.6|7531.6|7528.8|7532.8|7529.8|7531.4|7528.6|43
1703637300000|2023-12-27 00:35:00|7530.6|7527.8|7531.6|7528.8|7531.7|7528.8|7530.6|7527.6|59
1703637600000|2023-12-27 00:40:00|7530.6|7527.8|7530.6|7527.8|7530.7|7527.8|7529.6|7526.8|50
1703637900000|2023-12-27 00:45:00|7530.7|7526.9|7529.4|7525.6|7530.7|7527.4|7528.6|7525.6|63
1703638200000|2023-12-27 00:50:00|7529.3|7526.5|7528.6|7525.8|7530.1|7526.8|7528.6|7525.7|15
1703638500000|2023-12-27 00:55:00|7528.7|7525.9|7529.6|7526.8|7531.6|7528.8|7528.6|7525.7|102
1703638800000|2023-12-27 01:00:00|7530.5|7526.7|7528.9|7525.1|7549.6|7546.3|7523.6|7520.8|1540
1703639100000|2023-12-27 01:05:00|7528.8|7526|7526.9|7523.1|7536.8|7533.1|7523.8|7521|600
1703639400000|2023-12-27 01:10:00|7526.8|7524|7522.8|7520|7536.7|7533.4|7520.8|7518|419
1703639700000|2023-12-27 01:15:00|7522.9|7519.1|7533.8|7531|7534.9|7531.3|7520.8|7517.1|326
1703640000000|2023-12-27 01:20:00|7532.8|7530|7535.8|7533|7536.7|7533|7530.8|7527.9|143
1703640300000|2023-12-27 01:25:00|7535.7|7532|7533.7|7529.9|7536.7|7533|7529.8|7526.9|140
1703640600000|2023-12-27 01:30:00|7532.8|7530|7524.8|7522|7533.3|7530|7521.8|7518.9|210
1703640900000|2023-12-27 01:35:00|7525.7|7522.9|7531.7|7527.9|7531.8|7529|7524.8|7521.9|108
1703641200000|2023-12-27 01:40:00|7531.6|7528.8|7529.9|7526.1|7537.9|7535|7525.8|7522|556
1703641500000|2023-12-27 01:45:00|7528.8|7526|7536.8|7533|7537.9|7535|7528.8|7526|162
1703641800000|2023-12-27 01:50:00|7535.9|7533.1|7536.9|7534.1|7538.7|7535.5|7530.8|7527.1|238
1703642100000|2023-12-27 01:55:00|7537.1|7534.3|7539.9|7536.1|7542.8|7539.1|7535.8|7533|250
1703642400000|2023-12-27 02:00:00|7539.1|7536.3|7534.8|7532|7541.9|7539|7532.8|7529.9|417
1703642700000|2023-12-27 02:05:00|7534.9|7531.1|7533.2|7529.4|7538.7|7535.3|7529.3|7526|564
1703643000000|2023-12-27 02:10:00|7533.1|7530.3|7527|7523.2|7535.2|7532.3|7524.5|7521.2|131
1703643300000|2023-12-27 02:15:00|7526.1|7523.3|7527.1|7524.3|7528.2|7525.3|7524.7|7521.4|114
1703643600000|2023-12-27 02:20:00|7528|7524.2|7531.1|7528.3|7533|7530.2|7527.1|7524.2|180
1703643900000|2023-12-27 02:25:00|7532|7528.2|7532.1|7529.3|7532.5|7529.3|7529.3|7526.2|110
1703644200000|2023-12-27 02:30:00|7532|7529.2|7536.1|7533.3|7537.2|7534.3|7529.1|7526.3|115
1703644500000|2023-12-27 02:35:00|7537|7533.2|7538|7535.2|7540|7537.2|7536.1|7533.2|163
1703644800000|2023-12-27 02:40:00|7538.8|7535|7539.1|7536.3|7540.1|7537.3|7537.1|7534.2|122
1703645100000|2023-12-27 02:45:00|7538.1|7535.3|7536.1|7533.3|7541.1|7538.3|7536|7532.3|145
1703645400000|2023-12-27 02:50:00|7536.2|7532.4|7541|7537.2|7541|7538|7533.2|7530.3|158
1703645700000|2023-12-27 02:55:00|7540.8|7538|7539.1|7536.3|7548|7545.2|7538.1|7535.2|382
1703646000000|2023-12-27 03:00:00|7540|7536.2|7539.1|7536.3|7541.2|7538.3|7537.1|7534.2|137
1703646300000|2023-12-27 03:05:00|7540|7536.2|7538.1|7535.3|7544.2|7541.3|7535.2|7532.3|374
1703646600000|2023-12-27 03:10:00|7539|7535.2|7539.1|7536.3|7545.2|7542.3|7539|7535.2|226
1703646900000|2023-12-27 03:15:00|7539.2|7536.4|7540.2|7536.4|7541.2|7538.3|7539|7535.3|61
1703647200000|2023-12-27 03:20:00|7540.1|7537.3|7547.2|7543.4|7547.6|7544.4|7540.1|7536.4|155
1703647500000|2023-12-27 03:25:00|7547.1|7544.3|7555.1|7552.3|7556.2|7553.4|7547.1|7543.4|398
1703647800000|2023-12-27 03:30:00|7555.2|7551.4|7552.1|7549.3|7555.2|7551.4|7548.2|7545.3|152
1703648100000|2023-12-27 03:35:00|7552.2|7549.4|7551.1|7548.3|7553.2|7550.4|7551.1|7547.4|90
1703648400000|2023-12-27 03:40:00|7551.2|7548.4|7553.1|7550.3|7554.2|7551.3|7551.2|7548.3|113
1703648700000|2023-12-27 03:45:00|7552.2|7549.4|7552.1|7549.3|7554.1|7551.3|7551.1|7548.3|152
1703649000000|2023-12-27 03:50:00|7552.2|7549.4|7551.2|7548.4|7554.2|7551.3|7551.2|7548.3|60
1703649300000|2023-12-27 03:55:00|7551.1|7548.3|7547.1|7543.3|7551.1|7548.3|7545.1|7542.2|162
1703649600000|2023-12-27 04:00:00|7546.6|7544.3|7546.1|7543.3|7547.9|7545.1|7545.1|7542.3|94
1703649900000|2023-12-27 04:05:00|7545.1|7542.3|7546.1|7542.3|7546.2|7543.3|7544.2|7541.3|61
1703650200000|2023-12-27 04:10:00|7545.2|7542.4|7546.1|7543.3|7546.1|7543.3|7544.1|7540.4|104
1703650500000|2023-12-27 04:15:00|7548.9|7545.1|7547|7544.2|7551.1|7548.3|7546.1|7542.4|235
1703650800000|2023-12-27 04:20:00|7547.1|7544.3|7543.1|7540.3|7548.4|7545.3|7542.1|7538.4|90
1703651100000|2023-12-27 04:25:00|7544|7541.2|7545.2|7541.4|7547.1|7544.2|7544|7541.2|54
1703651400000|2023-12-27 04:30:00|7545.1|7542.3|7545.1|7542.3|7546|7542.3|7544.1|7541.2|16
1703651700000|2023-12-27 04:35:00|7545.2|7541.4|7546.1|7542.3|7546.2|7543.3|7544.1|7540.9|26
1703652000000|2023-12-27 04:40:00|7545.1|7542.2|7546.2|7542.4|7547|7543.3|7545.1|7542.2|57
1703652300000|2023-12-27 04:45:00|7545.1|7542.3|7546.1|7543.3|7546.2|7543.3|7545.1|7542.2|52
1703652600000|2023-12-27 04:50:00|7546.2|7543.4|7546.1|7543.3|7546.2|7543.4|7545.1|7541.4|54
1703652900000|2023-12-27 04:55:00|7546.2|7543.4|7547.1|7544.3|7548|7544.5|7546.1|7543.2|36
1703653200000|2023-12-27 05:00:00|7547|7544.2|7544.3|7541.5|7556.1|7553.3|7540.1|7536.5|892
1703653500000|2023-12-27 05:05:00|7545.3|7541.3|7548|7544.2|7549|7545.7|7544.1|7540.5|59
1703653800000|2023-12-27 05:10:00|7547.1|7544.3|7548.1|7545.3|7551.3|7548.3|7547.1|7544.2|88
1703654100000|2023-12-27 05:15:00|7548|7545.2|7549.1|7546.3|7549.3|7546.3|7547.1|7544.2|43
1703654400000|2023-12-27 05:20:00|7548.3|7545.5|7548.1|7545.3|7549.3|7545.5|7547.1|7544.3|18
1703654700000|2023-12-27 05:25:00|7548|7545.2|7547.1|7544.3|7548.3|7545.3|7547.1|7544.2|23
1703655000000|2023-12-27 05:30:00|7547.9|7545.1|7548|7544.2|7548.3|7545.3|7529.1|7525.5|840
1703655300000|2023-12-27 05:35:00|7547.9|7545.1|7542.1|7539.3|7550.1|7547.3|7541.1|7538.2|158
1703655600000|2023-12-27 05:40:00|7542.9|7540.1|7543.1|7540.3|7545|7542.1|7541.1|7538.2|173
1703655900000|2023-12-27 05:45:00|7543.3|7539.5|7538.1|7535.3|7543.3|7540.3|7538.1|7535.2|237
1703656200000|2023-12-27 05:50:00|7539|7535.2|7543|7540.2|7543.3|7540.3|7539|7535.2|49
1703656500000|2023-12-27 05:55:00|7543.1|7540.3|7547|7543.2|7547.2|7543.4|7542.1|7539.2|95
1703656800000|2023-12-27 06:00:00|7547.2|7544.2|7547.2|7544.4|7548|7544.4|7543|7540.2|117
1703657100000|2023-12-27 06:05:00|7548|7544.2|7544.2|7541.4|7548|7545.2|7541.3|7538.5|184
1703657400000|2023-12-27 06:10:00|7545.2|7542.4|7551.3|7547.5|7555|7551.4|7544.3|7541.5|434
1703657700000|2023-12-27 06:15:00|7551.2|7548.4|7547.2|7544.4|7551.2|7548.4|7545.3|7542.4|137
1703658000000|2023-12-27 06:20:00|7547.3|7544.5|7550.2|7547.4|7554.2|7551.1|7547.2|7544.4|127
1703658300000|2023-12-27 06:25:00|7551.2|7548.4|7553.2|7550.4|7554.3|7551.4|7550.2|7547.2|141
1703658600000|2023-12-27 06:30:00|7554.7|7551.9|7557.2|7554.4|7560.2|7556.5|7553.2|7550.2|307
1703658900000|2023-12-27 06:35:00|7558|7554.2|7557.3|7554.5|7558.5|7555.4|7552.2|7549.4|193
1703659200000|2023-12-27 06:40:00|7558.2|7555.4|7558|7554.2|7558.3|7555.4|7553.9|7550.5|173
1703659500000|2023-12-27 06:45:00|7557.9|7555.1|7552.2|7549.4|7558.3|7555.4|7550.2|7547.2|224
1703659800000|2023-12-27 06:50:00|7552|7549.2|7559|7555.2|7560.2|7557.4|7551.9|7548.2|179
1703660100000|2023-12-27 06:55:00|7558.9|7556.1|7562.3|7558.5|7563.3|7559.5|7554.9|7552.1|156
1703660400000|2023-12-27 07:00:00|7561.4|7558.6|7558.3|7555.5|7563.1|7559.4|7554.2|7551.3|170
1703660700000|2023-12-27 07:05:00|7558.4|7555.6|7556.2|7553.4|7559.3|7556.4|7553.2|7550.3|156
1703661000000|2023-12-27 07:10:00|7557.1|7553.3|7556.2|7553.4|7560.2|7556.9|7554.2|7551.3|201
1703661300000|2023-12-27 07:15:00|7558.1|7554.3|7556.2|7553.4|7558.2|7555.4|7553.2|7550.3|93
1703661600000|2023-12-27 07:20:00|7557.1|7553.3|7551.2|7548.4|7560.3|7557.1|7551.2|7548.3|290
1703661900000|2023-12-27 07:25:00|7550.2|7547.4|7555.2|7552.4|7557.3|7554.4|7547.2|7544.3|243
1703662200000|2023-12-27 07:30:00|7556.2|7553.4|7550.2|7547.4|7557.2|7554.4|7548.2|7545.3|266
1703662500000|2023-12-27 07:35:00|7550.1|7547.3|7551.9|7549.1|7555.1|7552.1|7547.9|7544.3|264
1703662800000|2023-12-27 07:40:00|7552.7|7549.9|7548.9|7546.1|7555.9|7553.1|7546.6|7543.3|250
1703663100000|2023-12-27 07:45:00|7549.8|7546|7547.8|7544|7550.1|7547.1|7544.1|7540.8|235
1703663400000|2023-12-27 07:50:00|7547.7|7544.9|7542.9|7540.1|7552.9|7550|7541.9|7539|317
1703663700000|2023-12-27 07:55:00|7543.8|7540|7546.1|7542.3|7549.9|7547|7543.2|7540|186
1703664000000|2023-12-27 08:00:00|7545.2|7542.4|7540.1|7537.3|7551.1|7548.1|7536.2|7533.3|1022
1703664300000|2023-12-27 08:05:00|7540.2|7537.4|7542.3|7539.5|7545.1|7542.2|7537.2|7534.3|512
1703664600000|2023-12-27 08:10:00|7543.2|7539.4|7540.3|7536.5|7546.1|7543.3|7533.2|7530.1|740
1703664900000|2023-12-27 08:15:00|7540.1|7536.3|7538.2|7535.4|7548.2|7545.4|7537.1|7533.4|459
1703665200000|2023-12-27 08:20:00|7537.4|7534.6|7542.3|7538.5|7543.2|7540.4|7533.4|7530.5|756
1703665500000|2023-12-27 08:25:00|7542.2|7539.4|7542.2|7539.4|7550.4|7547.6|7534.2|7531.3|1486
1703665800000|2023-12-27 08:30:00|7543.1|7540.3|7544.2|7541.4|7549.2|7546.4|7539.2|7536.3|810
1703666100000|2023-12-27 08:35:00|7543.5|7540.7|7542.2|7539.4|7546.2|7543.4|7541.1|7537.5|647
1703666400000|2023-12-27 08:40:00|7542.3|7539.5|7550.2|7547.4|7551.2|7548.4|7540.2|7537.4|425
1703666700000|2023-12-27 08:45:00|7550.3|7546.5|7548.3|7544.5|7552.1|7548.4|7544.2|7541.3|419
1703667000000|2023-12-27 08:50:00|7548.2|7545.4|7551.1|7547.3|7552|7549.2|7541.2|7538|290
1703667300000|2023-12-27 08:55:00|7551|7548.2|7559.2|7556.4|7562.3|7559.4|7549|7546.2|530
1703667600000|2023-12-27 09:00:00|7560.1|7556.3|7566|7563.2|7571|7568|7555.2|7552.3|919
1703667900000|2023-12-27 09:05:00|7566.1|7563.3|7562.1|7558.3|7570.1|7567.2|7559.2|7556.4|504
1703668200000|2023-12-27 09:10:00|7562|7559.2|7539|7536.2|7563.1|7560.2|7537|7533.3|875
1703668500000|2023-12-27 09:15:00|7538|7535.2|7536|7533.2|7538.1|7535.2|7524.1|7521.2|968
1703668800000|2023-12-27 09:20:00|7536.1|7533.3|7543.1|7539.3|7545|7541.2|7532|7529.2|515
1703669100000|2023-12-27 09:25:00|7542.1|7539.2|7533|7530.2|7544.1|7541.2|7532|7529.1|368
1703669400000|2023-12-27 09:30:00|7532.2|7529.4|7520.2|7517.4|7532.2|7529.4|7520|7517.2|958
1703669700000|2023-12-27 09:35:00|7520.1|7517.3|7527|7524.2|7530.1|7527.2|7520.1|7517.3|595
1703670000000|2023-12-27 09:40:00|7526.1|7523.2|7531|7528.2|7532.2|7529.2|7522.1|7519.2|446
1703670300000|2023-12-27 09:45:00|7530.9|7528.1|7523|7520.2|7533.1|7530.2|7522.1|7519.3|432
1703670600000|2023-12-27 09:50:00|7524|7521.2|7536|7533.2|7536.1|7533.2|7520|7517.2|455
1703670900000|2023-12-27 09:55:00|7536.9|7533.1|7539|7536.2|7550|7547.2|7535|7531.2|861
1703671200000|2023-12-27 10:00:00|7540|7536.3|7543|7540.2|7547.4|7544.1|7538|7535.1|348
1703671500000|2023-12-27 10:05:00|7543.1|7540.3|7528|7525.2|7544.9|7541.6|7525|7522.2|321
1703671800000|2023-12-27 10:10:00|7528.1|7524.3|7530.2|7527.4|7531.1|7527.4|7520.4|7517.6|457
1703672100000|2023-12-27 10:15:00|7529.5|7526.7|7523.4|7520.6|7530.5|7527.4|7521.4|7518.6|274
1703672400000|2023-12-27 10:20:00|7523.5|7520.7|7517.4|7514.6|7525.4|7522.4|7515.2|7511.4|506
1703672700000|2023-12-27 10:25:00|7516.2|7512.4|7517.2|7514.4|7520.4|7517.4|7514.2|7511.3|380
1703673000000|2023-12-27 10:30:00|7516.2|7513.4|7513.2|7510.4|7520.4|7517.4|7513.2|7510.4|287
1703673300000|2023-12-27 10:35:00|7513.4|7510.6|7512.3|7508.5|7523.3|7520.5|7505.6|7502.5|724
1703673600000|2023-12-27 10:40:00|7512.4|7508.6|7506.3|7503.5|7515.3|7511.6|7501.3|7498.3|628
1703673900000|2023-12-27 10:45:00|7505.3|7502.5|7507.3|7504.5|7510.4|7507.5|7501.3|7498.3|668
1703674200000|2023-12-27 10:50:00|7506.3|7503.5|7515.3|7512.5|7519.1|7515.5|7506.3|7503.5|464
1703674500000|2023-12-27 10:55:00|7516.1|7512.3|7513.3|7510.5|7517.3|7514.3|7504.4|7501.5|510
1703674800000|2023-12-27 11:00:00|7514.1|7511.3|7514.3|7511.5|7517.1|7513.5|7509.3|7506.3|292
1703675100000|2023-12-27 11:05:00|7514.4|7510.6|7510.3|7507.5|7517.1|7513.5|7506|7503.2|302
1703675400000|2023-12-27 11:10:00|7510.1|7507.3|7512.1|7509.3|7514.1|7510.3|7502.1|7499.3|326
1703675700000|2023-12-27 11:15:00|7512.3|7509.5|7514.1|7510.3|7517.3|7514.5|7505.5|7502.3|324
1703676000000|2023-12-27 11:20:00|7513.3|7510.5|7503.3|7500.5|7515.3|7512.5|7500.4|7497.6|420
1703676300000|2023-12-27 11:25:00|7503.4|7500.6|7504.3|7501.5|7504.8|7501.6|7500.9|7497.6|287
1703676600000|2023-12-27 11:30:00|7503.4|7500.6|7499.3|7496.5|7504.4|7501.5|7495.3|7492.3|477
1703676900000|2023-12-27 11:35:00|7500.1|7497.3|7503.3|7500.5|7508.1|7505.2|7499.3|7496.3|412
1703677200000|2023-12-27 11:40:00|7502.3|7499.5|7513.3|7510.5|7515.4|7512.6|7499.3|7496.5|562
1703677500000|2023-12-27 11:45:00|7513.4|7509.6|7508.4|7504.6|7513.4|7509.6|7506.3|7503.4|383
1703677800000|2023-12-27 11:50:00|7507.3|7504.5|7515.3|7512.5|7519.4|7516.5|7506.3|7503.5|356
1703678100000|2023-12-27 11:55:00|7515.4|7511.6|7514.3|7511.5|7515.4|7512.5|7510.3|7507.4|534
1703678400000|2023-12-27 12:00:00|7513.5|7510.7|7513.3|7510.5|7516.4|7513.5|7507.3|7504.5|410
1703678700000|2023-12-27 12:05:00|7514|7511.2|7518.2|7514.4|7520.4|7517.5|7512.3|7509.4|534
1703679000000|2023-12-27 12:10:00|7518.3|7515.4|7524.2|7521.4|7525.2|7522.4|7517.2|7514.4|852
1703679300000|2023-12-27 12:15:00|7524|7521.2|7526|7522.2|7530.2|7527.4|7523|7520.2|529
1703679600000|2023-12-27 12:20:00|7525.9|7523.1|7526|7522.2|7527|7523.4|7523.2|7520.2|395
1703679900000|2023-12-27 12:25:00|7525.9|7522.1|7524|7521.2|7527|7524.2|7520|7517.2|320
1703680200000|2023-12-27 12:30:00|7524.2|7521.4|7520|7517.2|7526|7523.2|7519.2|7516.2|428
1703680500000|2023-12-27 12:35:00|7519.2|7516.2|7520|7517.2|7521.3|7518.2|7516|7513.2|391
1703680800000|2023-12-27 12:40:00|7520.2|7516.4|7511|7508.2|7520.2|7517.2|7509|7505.2|655
1703681100000|2023-12-27 12:45:00|7511.2|7507.4|7516|7513.2|7520.5|7517.2|7510.2|7507.2|517
1703681400000|2023-12-27 12:50:00|7515.9|7513.1|7531|7528.2|7535|7532.2|7515|7512.2|958
1703681700000|2023-12-27 12:55:00|7531.2|7527.4|7525.1|7522.3|7535|7532.2|7523.1|7520.3|582
1703682000000|2023-12-27 13:00:00|7525.2|7522.4|7449.8|7447|7527.2|7523.4|7442.9|7440|6165
1703682300000|2023-12-27 13:05:00|7450.4|7447.6|7430.8|7428|7455.7|7452.8|7429.8|7426.9|4376
1703682600000|2023-12-27 13:10:00|7431.7|7427.9|7435.2|7432.4|7443.1|7440.3|7422.8|7420|4917
1703682900000|2023-12-27 13:15:00|7435.1|7432.3|7455.9|7453.1|7459.8|7456|7433.1|7429.8|2487
1703683200000|2023-12-27 13:20:00|7456.7|7453.9|7462.8|7460|7463.9|7461|7448.8|7446|1773
1703683500000|2023-12-27 13:25:00|7462.1|7459.3|7480.6|7477.8|7493.6|7490.8|7460.9|7458|2839
1703683800000|2023-12-27 13:30:00|7481.7|7478.9|7491.8|7489|7491.8|7489|7480.6|7477.6|1138
1703684100000|2023-12-27 13:35:00|7490.8|7488|7501.6|7498.8|7504.4|7500.8|7487.8|7484.9|1807
1703684400000|2023-12-27 13:40:00|7500.8|7498|7499.7|7496.9|7514.6|7511.3|7496.8|7494|1689
1703684700000|2023-12-27 13:45:00|7499.6|7495.9|7505.6|7502.8|7506.4|7503.6|7495.7|7492|1548
1703685000000|2023-12-27 13:50:00|7504.8|7502|7496.6|7493.8|7504.8|7502|7490.8|7488|1401
1703685300000|2023-12-27 13:55:00|7495.8|7493|7509.3|7506.5|7512.3|7509.4|7484.7|7481.9|1963
1703685600000|2023-12-27 14:00:00|7510.2|7506.4|7533.1|7530.3|7544.9|7542.1|7510.1|7506.4|4652
1703685900000|2023-12-27 14:05:00|7533.9|7530.1|7528.3|7525.5|7535.3|7532.5|7516.3|7513.4|1594
1703686200000|2023-12-27 14:10:00|7528.2|7525.4|7539.3|7536.5|7546.2|7543.4|7526.3|7523.4|1834
1703686500000|2023-12-27 14:15:00|7540.2|7536.4|7514.6|7511.8|7541.5|7538.5|7513.5|7510.7|1820
1703686800000|2023-12-27 14:20:00|7513.7|7510.9|7508.3|7505.5|7513.7|7510.9|7491.6|7488.8|2656
1703687100000|2023-12-27 14:25:00|7507.3|7504.5|7505.3|7502.5|7515.5|7512.5|7495.3|7491.7|1776
1703687400000|2023-12-27 14:30:00|7504.6|7501.8|7497.5|7494.7|7505.5|7502.5|7480.5|7477.5|2686
1703687700000|2023-12-27 14:35:00|7498.5|7495.5|7488.7|7485.9|7502.5|7499.4|7483.5|7479.9|1950
1703688000000|2023-12-27 14:40:00|7489.6|7485.8|7499.7|7495.9|7503.7|7500.9|7484.7|7481.8|1433
1703688300000|2023-12-27 14:45:00|7499.6|7496.8|7512.6|7509.8|7516.7|7513.8|7495.7|7492.9|1366
1703688600000|2023-12-27 14:50:00|7513.6|7510.8|7521.8|7519|7523|7520|7503|7500.2|1567
1703688900000|2023-12-27 14:55:00|7522|7518.2|7498|7495.2|7522|7519|7488|7485.2|1990
1703689200000|2023-12-27 15:00:00|7497|7494.2|7514.7|7510.9|7516.6|7513.3|7491.1|7488.2|1652
1703689500000|2023-12-27 15:05:00|7515.3|7512.5|7515|7512.2|7521.1|7518.1|7510|7507.2|1287
1703689800000|2023-12-27 15:10:00|7514.1|7511.3|7508.9|7506.1|7516|7513.2|7505.9|7502.8|1004
1703690100000|2023-12-27 15:15:00|7509|7506.2|7499.2|7496.4|7510|7507.2|7492.1|7489.3|1356
1703690400000|2023-12-27 15:20:00|7500.1|7496.3|7505.1|7502.3|7505.2|7502.3|7486.2|7483.3|1630
1703690700000|2023-12-27 15:25:00|7504.1|7501.3|7515.2|7512.4|7519.5|7516.4|7504.1|7500.8|1199
1703691000000|2023-12-27 15:30:00|7516.2|7512.3|7515.1|7512.3|7520.9|7518.1|7503|7500.2|2259
1703691300000|2023-12-27 15:35:00|7515.2|7511.4|7507.1|7504.3|7515.2|7512.4|7495.2|7492.3|1948
1703691600000|2023-12-27 15:40:00|7507.2|7504.4|7503.1|7500.3|7513.1|7510.3|7498.4|7495.5|1890
1703691900000|2023-12-27 15:45:00|7502.4|7499.6|7496.3|7493.5|7513.3|7510.5|7496.3|7493.5|1121
1703692200000|2023-12-27 15:50:00|7495.5|7492.7|7492.1|7489.3|7496.8|7493.5|7481.1|7478.3|1820
1703692500000|2023-12-27 15:55:00|7492.3|7489.5|7496.1|7493.3|7502.3|7499.5|7488.1|7485.3|1135
1703692800000|2023-12-27 16:00:00|7495.4|7492.6|7500.9|7498.1|7503.8|7500.2|7483.3|7480.5|1953
1703693100000|2023-12-27 16:05:00|7500.1|7497.3|7497.9|7495.1|7509|7506.1|7494.9|7492.1|1577
1703693400000|2023-12-27 16:10:00|7498|7494.2|7492|7489.2|7502.9|7500.1|7485|7481.6|2418
1703693700000|2023-12-27 16:15:00|7491.3|7488.5|7487.3|7484.5|7497.9|7494.6|7483.1|7480.3|1289
1703694000000|2023-12-27 16:20:00|7486.5|7483.7|7493|7490.2|7496|7492.2|7480.1|7477.3|1809
1703694300000|2023-12-27 16:25:00|7493.9|7490.1|7468.3|7465.5|7497|7494.1|7466.3|7463.5|2084
1703694600000|2023-12-27 16:30:00|7467.1|7464.3|7458.1|7455.3|7476|7473.2|7449.3|7446.3|2654
1703694900000|2023-12-27 16:35:00|7457.4|7454.6|7441.1|7438.3|7461.1|7458.2|7432.1|7429.2|2659
1703695200000|2023-12-27 16:40:00|7441.3|7437.5|7438.1|7435.3|7454|7451.1|7437.9|7435.1|1465
1703695500000|2023-12-27 16:45:00|7438.3|7435.5|7446.2|7443.4|7446.3|7443.4|7429.3|7426.5|1923
1703695800000|2023-12-27 16:50:00|7446.3|7443.5|7446.2|7443.4|7456.3|7453.4|7440.3|7437.4|1463
1703696100000|2023-12-27 16:55:00|7445.4|7442.6|7446.2|7443.4|7447.3|7444.5|7434.4|7431.5|1178
1703696400000|2023-12-27 17:00:00|7445.4|7442.6|7433.3|7430.5|7447.3|7444.5|7430.3|7427.5|1505
1703696700000|2023-12-27 17:05:00|7433.4|7429.6|7458.6|7455.8|7463.6|7460.8|7432.2|7429.4|2912
1703697000000|2023-12-27 17:10:00|7459.5|7455.7|7450.8|7448|7463.8|7461|7449.8|7446.8|1279
1703697300000|2023-12-27 17:15:00|7450.9|7447.1|7442.8|7439|7453.8|7450.8|7441.8|7438.9|843
1703697600000|2023-12-27 17:20:00|7442.7|7439.9|7443.9|7441.1|7446|7443.1|7435|7432.2|1102
1703697900000|2023-12-27 17:25:00|7444.7|7441.9|7438.7|7435.9|7451.8|7448.7|7434.8|7431.9|784
1703698200000|2023-12-27 17:30:00|7438.8|7436|7438.8|7436|7443.8|7440.9|7432|7429.2|791
1703698500000|2023-12-27 17:35:00|7439.7|7435.9|7444.8|7442|7447.8|7445|7435.8|7432.9|603
1703698800000|2023-12-27 17:40:00|7445.8|7442.9|7432|7429.2|7446.8|7444|7431.8|7428.7|809
1703699100000|2023-12-27 17:45:00|7432.9|7429.1|7436|7433.2|7443.9|7441.1|7431.9|7429.1|698
1703699400000|2023-12-27 17:50:00|7435.9|7433.1|7446.1|7443.3|7450.8|7447.2|7433|7430.2|886
1703699700000|2023-12-27 17:55:00|7446.2|7442.4|7441.9|7439.1|7448.1|7445.3|7434.9|7432.1|844
1703700000000|2023-12-27 18:00:00|7442.1|7438.3|7459.1|7456.3|7463.1|7460.3|7441.1|7438.1|1110
1703700300000|2023-12-27 18:05:00|7457.6|7454.8|7454.8|7452|7462.1|7459.1|7449.9|7447.1|1059
1703700600000|2023-12-27 18:10:00|7454.9|7452.1|7452.9|7450.1|7459.2|7456.1|7446.6|7443.3|1644
1703700900000|2023-12-27 18:15:00|7453.8|7450|7444.9|7442.1|7456.1|7453.3|7443.9|7440.3|811
1703701200000|2023-12-27 18:20:00|7444.2|7441.4|7425.3|7422.5|7448.1|7445.1|7423.2|7420.4|1439
1703701500000|2023-12-27 18:25:00|7425.2|7422.4|7443.3|7440.5|7444.6|7441.4|7424.8|7421.5|1541
1703701800000|2023-12-27 18:30:00|7444.3|7441.4|7438.2|7435.4|7452.1|7449.1|7434.2|7431.3|909
1703702100000|2023-12-27 18:35:00|7438.1|7435.3|7437.2|7434.4|7440.2|7437.4|7431.2|7428|906
1703702400000|2023-12-27 18:40:00|7436.5|7433.7|7443.2|7440.4|7449.3|7446.4|7436.3|7433.4|843
1703702700000|2023-12-27 18:45:00|7443.3|7439.5|7436.2|7432.4|7449.2|7446.3|7435.2|7432.3|715
1703703000000|2023-12-27 18:50:00|7436.1|7433.3|7438.3|7435.5|7446.1|7443.3|7432.5|7429.2|763
1703703300000|2023-12-27 18:55:00|7437.3|7434.5|7426.2|7423.4|7446.2|7443.4|7426.1|7423.3|1446
1703703600000|2023-12-27 19:00:00|7426.1|7423.3|7424.9|7422.1|7432.1|7429.3|7417.3|7414.5|1800
1703703900000|2023-12-27 19:05:00|7424.2|7421.4|7437.1|7434.3|7441.1|7438.3|7404.1|7400.8|2720
1703704200000|2023-12-27 19:10:00|7438|7434.2|7424.5|7421.7|7438.1|7435.3|7419.5|7416.7|3477
1703704500000|2023-12-27 19:15:00|7423.7|7420.9|7412.5|7409.7|7426.5|7423.7|7407.6|7404.7|2420
1703704800000|2023-12-27 19:20:00|7412.6|7408.8|7411.6|7407.8|7421.5|7418.7|7399|7395.7|3650
1703705100000|2023-12-27 19:25:00|7411.5|7408.7|7415.1|7412.3|7437.6|7434.8|7410.1|7407.2|8122
1703705400000|2023-12-27 19:30:00|7415.9|7413.1|7413.1|7410.3|7421.1|7418.3|7405.6|7402.3|2890
1703705700000|2023-12-27 19:35:00|7412.3|7409.5|7416.1|7413.3|7419|7416.1|7411|7408.2|819
1703706000000|2023-12-27 19:40:00|7415.9|7413.1|7413.1|7410.3|7418.1|7415.3|7410|7406.8|404
1703706300000|2023-12-27 19:45:00|7412.3|7409.5|7417|7414.2|7420.1|7417.3|7412.1|7409.2|303
1703706600000|2023-12-27 19:50:00|7417.1|7414.3|7416.1|7413.3|7419.1|7416.3|7415.1|7412.3|1726
1703706900000|2023-12-27 19:55:00|7415.9|7413.1|7414|7411.2|7416.1|7413.2|7410.9|7407.2|352
1703707200000|2023-12-27 20:00:00|7414.1|7411.3|7420.1|7417.3|7422.1|7419.3|7414.1|7411.3|402
1703707500000|2023-12-27 20:05:00|7419.9|7417.1|7413.1|7410.3|7421|7418.1|7412.1|7409.3|290
1703707800000|2023-12-27 20:10:00|7414|7410.2|7419.1|7416.3|7420.1|7417.3|7412.1|7409.3|386
1703708100000|2023-12-27 20:15:00|7420|7416.2|7415.2|7412.4|7422.1|7419.3|7413.1|7410.3|369
1703708400000|2023-12-27 20:20:00|7416|7412.2|7414|7411.2|7419.9|7417.1|7413.2|7410.4|297
1703708700000|2023-12-27 20:25:00|7413.2|7410.4|7412.4|7409.6|7414.2|7411.4|7411.4|7408.6|1116
1703709000000|2023-12-27 20:30:00|7412.8|7410|7411|7408.2|7415.2|7412.4|7410.2|7407.2|532
1703709300000|2023-12-27 20:35:00|7412|7409.1|7403.2|7400.4|7413.2|7410.4|7403.2|7400.2|915
1703709600000|2023-12-27 20:40:00|7404|7400.2|7398.2|7394.4|7407|7404.1|7397.2|7394.2|528
1703709900000|2023-12-27 20:45:00|7398|7395.2|7398|7394.2|7401.2|7398.4|7395|7392.1|348
1703710200000|2023-12-27 20:50:00|7397.2|7394.4|7399.2|7396.4|7402.2|7399.4|7396|7393.1|445
1703710500000|2023-12-27 20:55:00|7400.3|7396.5|7392|7389.2|7404|7400.4|7390|7387|852
1703710800000|2023-12-27 21:00:00|7391.2|7388.4|7401.2|7398.4|7403.2|7400.2|7390.2|7386.9|455
1703711100000|2023-12-27 21:05:00|7402.2|7398.9|7397.2|7394.4|7402.2|7399.2|7396.2|7393.4|116
1703711400000|2023-12-27 21:10:00|7398|7394.2|7395.2|7392.4|7398.2|7394.5|7393.9|7391.1|117
1703711700000|2023-12-27 21:15:00|7396|7392.2|7397.2|7394.4|7398.2|7395.4|7396|7392.2|111
1703712000000|2023-12-27 21:20:00|7398|7394.2|7401.1|7398.3|7402.2|7398.5|7397.2|7394.2|148
1703712300000|2023-12-27 21:25:00|7403.2|7399.4|7399.1|7395.3|7404.2|7401.1|7397.2|7394.3|200
1703712600000|2023-12-27 21:30:00|7398.9|7396.1|7391.1|7388.3|7399.1|7396.1|7390.7|7387.3|167
1703712900000|2023-12-27 21:35:00|7390.2|7387.3|7393.9|7391.1|7394.9|7391.1|7385.1|7381.4|294
1703713200000|2023-12-27 21:40:00|7394.1|7390.3|7390.8|7387|7394.1|7390.3|7388.9|7386|115
1703713500000|2023-12-27 21:45:00|7389.9|7387.1|7389.9|7386.1|7392.9|7390|7389.8|7386.1|99
1703713800000|2023-12-27 21:50:00|7389.8|7387|7391.9|7389.1|7391.9|7389.1|7388.8|7385.9|313
1703714100000|2023-12-27 21:55:00|7392.1|7388.3|7389.8|7386|7392.7|7389.9|7388.7|7385.9|182
1703718000000|2023-12-27 23:00:00|7388|7384.2|7392.8|7390|7393.8|7391|7385|7382.2|118
1703718300000|2023-12-27 23:05:00|7393|7390.2|7393.8|7391|7395.3|7392|7392.8|7390|24
1703718600000|2023-12-27 23:10:00|7393.7|7390.9|7397|7394.2|7398.7|7395.9|7393.7|7390|103
1703718900000|2023-12-27 23:15:00|7396.8|7393.2|7398.8|7396|7401|7398|7396|7393.2|134
1703719200000|2023-12-27 23:20:00|7398|7395.2|7400.8|7398|7403.8|7400.9|7397.8|7394.2|134
1703719500000|2023-12-27 23:25:00|7402|7398.2|7402.8|7400|7403|7400|7399.8|7396.9|50
1703719800000|2023-12-27 23:30:00|7403|7399.2|7403|7400.2|7404|7400.3|7401|7398|61
1703720100000|2023-12-27 23:35:00|7402.8|7400|7403.9|7401.1|7404|7401.1|7400.8|7398|66
1703720400000|2023-12-27 23:40:00|7403.1|7400.3|7406.9|7404.1|7407|7404.1|7402.9|7400.1|76
1703720700000|2023-12-27 23:45:00|7407|7403.2|7407|7403.2|7408|7404.2|7404.9|7402.1|73
1703721000000|2023-12-27 23:50:00|7406.9|7404.1|7406.9|7404.1|7407|7404.2|7405.9|7402.2|30
1703721300000|2023-12-27 23:55:00|7408|7404.2|7411|7408.2|7411|7408.2|7407|7404.2|69
1703721600000|2023-12-28 00:00:00|7411.1|7408.3|7410|7406.2|7412|7408.3|7404.9|7402.1|178
1703721900000|2023-12-28 00:05:00|7410.1|7407.3|7409|7405.2|7419|7416.1|7408.9|7405.2|205
1703722200000|2023-12-28 00:10:00|7408.9|7406.1|7416.9|7414.1|7417.7|7414.1|7408.5|7405.2|108
1703722500000|2023-12-28 00:15:00|7417|7413.2|7415|7411.2|7420|7417.1|7413.9|7410.2|111
1703722800000|2023-12-28 00:20:00|7414|7411.3|7415.7|7411.9|7416.9|7413.1|7413.1|7410.2|68
1703723100000|2023-12-28 00:25:00|7414.9|7412.1|7417.9|7415.1|7418|7415.1|7414.9|7411.9|46
1703723400000|2023-12-28 00:30:00|7418|7415.2|7422|7418.2|7422|7419.1|7418|7414.9|81
1703723700000|2023-12-28 00:35:00|7421.9|7419.1|7415.9|7413.1|7424.7|7421.1|7415.1|7412.2|155
1703724000000|2023-12-28 00:40:00|7415.7|7412.9|7412.9|7410.1|7415.7|7412.9|7411.9|7408.6|136
1703724300000|2023-12-28 00:45:00|7413.9|7410.9|7415.8|7412|7416.8|7413.1|7413.7|7410.1|50
1703724600000|2023-12-28 00:50:00|7415.9|7412.1|7420.9|7418.1|7420.9|7418.1|7415.6|7412|72
1703724900000|2023-12-28 00:55:00|7421.8|7418|7421.9|7419.1|7423.9|7421.1|7416.9|7414|136
1703725200000|2023-12-28 01:00:00|7422|7418.2|7434|7430.2|7434|7431.1|7414.9|7412|667
1703725500000|2023-12-28 01:05:00|7433|7430.1|7436|7432.2|7438|7435.1|7431|7428.1|318
1703725800000|2023-12-28 01:10:00|7435.9|7433.1|7437|7433.2|7439|7436.1|7431.9|7428.2|222
1703726100000|2023-12-28 01:15:00|7436.2|7433.4|7436.9|7434.1|7441|7438.1|7434|7431.2|227
1703726400000|2023-12-28 01:20:00|7436.2|7433.4|7430|7427.2|7436.2|7433.4|7429|7426.1|168
1703726700000|2023-12-28 01:25:00|7429.9|7427.1|7436|7432.2|7439|7435.2|7429.9|7427.1|148
1703727000000|2023-12-28 01:30:00|7435.9|7433.1|7442|7438.2|7443|7439.4|7432.9|7430.1|203
1703727300000|2023-12-28 01:35:00|7441.9|7439.1|7436.9|7434.1|7447.9|7444.6|7436.9|7434.1|287
1703727600000|2023-12-28 01:40:00|7437|7433.2|7434.9|7432.1|7438|7435.1|7433.9|7431|122
1703727900000|2023-12-28 01:45:00|7435.8|7432|7436.8|7433|7438|7435.1|7432.9|7430|138
1703728200000|2023-12-28 01:50:00|7436.6|7433.8|7439.8|7437|7440|7437.1|7435.9|7433|98
1703728500000|2023-12-28 01:55:00|7439.9|7436.1|7437|7433.2|7443.8|7440.2|7435.9|7433|205
1703728800000|2023-12-28 02:00:00|7436.2|7433.4|7443.9|7440.1|7444.9|7442|7435.9|7433|143
1703729100000|2023-12-28 02:05:00|7444.1|7441.1|7443.9|7441.1|7445.1|7442.1|7439.9|7437|89
1703729400000|2023-12-28 02:10:00|7444.1|7440.3|7432.9|7430.1|7444.9|7442|7430.9|7427.6|161
1703729700000|2023-12-28 02:15:00|7433.1|7429.3|7431.9|7429.1|7435.8|7432.1|7429.9|7427|162
1703730000000|2023-12-28 02:20:00|7432.8|7429|7428.9|7426.1|7432.8|7429.9|7426.9|7424.1|89
1703730300000|2023-12-28 02:25:00|7428.2|7425.4|7429.9|7427.1|7430.8|7427.5|7426.9|7424|48
1703730600000|2023-12-28 02:30:00|7430.1|7426.3|7428.8|7425|7430.1|7426.8|7425.1|7422.1|88
1703730900000|2023-12-28 02:35:00|7427.9|7425.1|7423.9|7421.1|7430.9|7428.1|7423.9|7421|97
1703731200000|2023-12-28 02:40:00|7424.8|7421|7422.9|7420.1|7426.1|7423.1|7420.9|7418|133
1703731500000|2023-12-28 02:45:00|7423.1|7419.3|7424.1|7420.3|7425.1|7422.1|7422.9|7419.3|73
1703731800000|2023-12-28 02:50:00|7423.8|7420|7419.9|7417.1|7425.3|7422|7419.9|7417.1|75
1703732100000|2023-12-28 02:55:00|7420.1|7417.3|7422.9|7420.1|7427.1|7424.1|7419.9|7416.3|134
1703732400000|2023-12-28 03:00:00|7423.8|7420|7420.9|7418.1|7426.9|7424.1|7420.9|7418|91
1703732700000|2023-12-28 03:05:00|7420.8|7417|7422.8|7419|7422.9|7420|7418.9|7416|145
1703733000000|2023-12-28 03:10:00|7421.9|7419.1|7421.1|7418.3|7423.2|7420.3|7419.9|7417|81
1703733300000|2023-12-28 03:15:00|7421.2|7417.4|7416.5|7412.7|7424.2|7421.4|7415.5|7412.6|305
1703733600000|2023-12-28 03:20:00|7416.4|7412.6|7417.4|7413.6|7424.4|7421.6|7416.2|7412.6|211
1703733900000|2023-12-28 03:25:00|7417.2|7414.4|7411.4|7407.6|7419.4|7415.7|7410.8|7407.6|149
1703734200000|2023-12-28 03:30:00|7411.5|7407.7|7408.9|7406.1|7414.5|7411.7|7407.8|7404.8|1985
1703734500000|2023-12-28 03:35:00|7408.8|7406|7412.6|7408.8|7412.8|7410|7408.8|7405.8|84
1703734800000|2023-12-28 03:40:00|7411.8|7409|7412.8|7410|7412.9|7410.1|7411.8|7408.1|55
1703735100000|2023-12-28 03:45:00|7412.6|7409.8|7414.5|7411.7|7415.6|7412.7|7412.6|7409|159
1703735400000|2023-12-28 03:50:00|7414.6|7410.8|7415.8|7413|7417.6|7414|7414.5|7410.8|68
1703735700000|2023-12-28 03:55:00|7415.6|7412.8|7413.8|7411|7415.8|7412.8|7413.8|7410.8|36
1703736000000|2023-12-28 04:00:00|7413.9|7410.1|7412.8|7410|7414.3|7411|7410.8|7407.8|53
1703736300000|2023-12-28 04:05:00|7412.9|7409.1|7411.9|7409.1|7413.9|7411|7411.8|7408.8|33
1703736600000|2023-12-28 04:10:00|7411.8|7409|7412.9|7409.1|7415.3|7412|7411.8|7409|22
1703736900000|2023-12-28 04:15:00|7412.8|7410|7414.8|7412|7414.9|7412.1|7412.8|7409.1|28
1703737200000|2023-12-28 04:20:00|7414.9|7411.1|7414.8|7411|7414.9|7412.1|7413.8|7411|23
1703737500000|2023-12-28 04:25:00|7413.9|7411.1|7411.9|7409.1|7414.5|7411.7|7411.8|7408.9|73
1703737800000|2023-12-28 04:30:00|7412.8|7409|7410.8|7408|7415.9|7413|7410.8|7407.9|98
1703738100000|2023-12-28 04:35:00|7410.7|7407|7408.9|7406.1|7410.9|7407.1|7408.8|7405.1|59
1703738400000|2023-12-28 04:40:00|7408.8|7406|7412.8|7410|7412.9|7410|7407.9|7405.1|35
1703738700000|2023-12-28 04:45:00|7412.9|7409.1|7408.9|7405.1|7412.9|7410|7408.1|7405.1|97
1703739000000|2023-12-28 04:50:00|7408.1|7405.3|7410.8|7407|7411.9|7409|7407.9|7404.6|38
1703739300000|2023-12-28 04:55:00|7410.9|7407.1|7406.1|7403.3|7410.9|7408|7405.9|7403|1984
1703739600000|2023-12-28 05:00:00|7405.9|7403.1|7404.9|7402.1|7406.3|7403.1|7403.1|7400|109
1703739900000|2023-12-28 05:05:00|7405.8|7402|7409|7406.2|7409|7406.2|7404.9|7402|65
1703740200000|2023-12-28 05:10:00|7408.8|7406|7406|7403.2|7408.8|7406|7406|7403.2|33
1703740500000|2023-12-28 05:15:00|7406.8|7403|7404|7401.2|7406.8|7403.2|7403|7400|44
1703740800000|2023-12-28 05:20:00|7404.8|7401|7409|7405.2|7409.3|7406.2|7404.3|7401|77
1703741100000|2023-12-28 05:25:00|7408.8|7406|7408.8|7406|7409|7406.2|7407.8|7404.2|20
1703741400000|2023-12-28 05:30:00|7409|7406.2|7413.7|7409.9|7414|7411|7406|7403.2|225
1703741700000|2023-12-28 05:35:00|7413.8|7410.9|7422.8|7419|7423|7420|7412.7|7409.9|199
1703742000000|2023-12-28 05:40:00|7423.7|7420|7427.8|7425|7429|7426|7421|7417.8|208
1703742300000|2023-12-28 05:45:00|7428.7|7424.9|7425.7|7421.9|7428.8|7425.9|7423.8|7420.9|122
1703742600000|2023-12-28 05:50:00|7424.8|7422|7424.8|7422|7426|7423|7420.8|7417.5|123
1703742900000|2023-12-28 05:55:00|7424.1|7421.3|7425.8|7423|7425.8|7423|7420.8|7417.9|68
1703743200000|2023-12-28 06:00:00|7425.7|7422.9|7435|7431.2|7437.3|7434|7421.7|7417.9|257
1703743500000|2023-12-28 06:05:00|7434.8|7432|7432|7429.2|7436|7432.9|7429|7426|137
1703743800000|2023-12-28 06:10:00|7431.8|7429|7427.9|7425.1|7433.8|7431|7427|7424.1|106
1703744100000|2023-12-28 06:15:00|7428|7424.2|7429.9|7427.1|7431.9|7429.1|7426.9|7424.1|76
1703744400000|2023-12-28 06:20:00|7430|7426.2|7426.9|7423.1|7430|7426.3|7425.9|7422.6|76
1703744700000|2023-12-28 06:25:00|7425.9|7422.2|7416.9|7413.1|7427|7424.1|7415.9|7412.9|205
1703745000000|2023-12-28 06:30:00|7416.7|7413.9|7416.9|7414.1|7420|7416.4|7414.9|7411.9|167
1703745300000|2023-12-28 06:35:00|7416.7|7413.9|7420.9|7418.1|7421|7418.1|7415.9|7412.2|127
1703745600000|2023-12-28 06:40:00|7420.1|7417.3|7424.9|7422.1|7426|7423.1|7417.9|7414.2|100
1703745900000|2023-12-28 06:45:00|7425.7|7421.9|7427|7424.2|7429|7425.7|7424.9|7421.9|102
1703746200000|2023-12-28 06:50:00|7427.9|7424.1|7431.9|7428.1|7435|7432.1|7426.9|7424.1|174
1703746500000|2023-12-28 06:55:00|7430.9|7427.9|7431.9|7429.1|7436|7433.1|7430.9|7427.9|121
1703746800000|2023-12-28 07:00:00|7432|7429.2|7427.9|7425.1|7434|7431.1|7425.9|7423.1|175
1703747100000|2023-12-28 07:05:00|7428|7424.2|7426|7423.2|7431|7428.1|7425|7421.7|113
1703747400000|2023-12-28 07:10:00|7426.9|7423.1|7430.9|7428.1|7431.9|7428.2|7425|7422.2|130
1703747700000|2023-12-28 07:15:00|7431|7427.2|7418|7414.2|7431|7427.2|7416.9|7413.9|329
1703748000000|2023-12-28 07:20:00|7417.9|7415.1|7411.2|7408.4|7420|7417.1|7408.3|7405.4|671
1703748300000|2023-12-28 07:25:00|7410.3|7407.5|7417|7413.2|7418.3|7415.5|7410.2|7407.4|262
1703748600000|2023-12-28 07:30:00|7416.2|7413.4|7410.2|7406.4|7417|7413.4|7404|7401.2|427
1703748900000|2023-12-28 07:35:00|7411.2|7408.4|7409.2|7406.4|7417.2|7414.2|7409.2|7406.2|301
1703749200000|2023-12-28 07:40:00|7410.2|7407.4|7412.2|7409.4|7416.4|7413.4|7409.2|7406.4|278
1703749500000|2023-12-28 07:45:00|7411.2|7408.4|7408.2|7405.4|7414.3|7411.4|7406.3|7403.5|226
1703749800000|2023-12-28 07:50:00|7409|7406.2|7411.2|7408.4|7413|7409.4|7409|7406.2|180
1703750100000|2023-12-28 07:55:00|7412|7408.2|7403.3|7400.5|7412.3|7409.1|7400.5|7397.5|465
1703750400000|2023-12-28 08:00:00|7404.5|7401.7|7411.2|7408.4|7415.3|7412.4|7403.2|7400.2|487
1703750700000|2023-12-28 08:05:00|7411.3|7407.5|7429.9|7427.1|7433|7430.1|7406.2|7403.4|881
1703751000000|2023-12-28 08:10:00|7429|7426.2|7424.9|7422.1|7431.8|7429|7424.9|7422.1|468
1703751300000|2023-12-28 08:15:00|7425.8|7422|7429.1|7426.3|7429.2|7426.3|7417.2|7414.3|544
1703751600000|2023-12-28 08:20:00|7429.2|7426.4|7428.9|7426.1|7437.9|7435|7424.2|7421.3|653
1703751900000|2023-12-28 08:25:00|7429.1|7426.3|7366.2|7363.4|7429.1|7426.3|7365.1|7362.3|2375
1703752200000|2023-12-28 08:30:00|7367.1|7363.3|7385.2|7382.4|7401.3|7398.4|7366.2|7363.3|1471
1703752500000|2023-12-28 08:35:00|7386.1|7382.3|7391.2|7388.4|7397.2|7394.4|7382.2|7379.3|591
1703752800000|2023-12-28 08:40:00|7392.2|7388.9|7388.3|7385.5|7392.2|7388.9|7377.2|7374.4|615
1703753100000|2023-12-28 08:45:00|7387.2|7384.4|7384.3|7381.5|7388.3|7385.4|7376.3|7373.5|577
1703753400000|2023-12-28 08:50:00|7385.2|7381.4|7383.2|7380.4|7388.3|7385.5|7376.3|7373.2|519
1703753700000|2023-12-28 08:55:00|7383.3|7379.5|7381.3|7378.5|7388.1|7385.1|7377.2|7374.4|509
1703754000000|2023-12-28 09:00:00|7381.2|7378.4|7366.9|7364.1|7387.2|7384.3|7366.1|7362.8|1216
1703754300000|2023-12-28 09:05:00|7367.1|7363.3|7356.2|7353.4|7383.1|7380.1|7349.2|7346.3|1941
1703754600000|2023-12-28 09:10:00|7357.1|7353.3|7346.2|7343.4|7360.9|7358.1|7338.2|7335.3|1742
1703754900000|2023-12-28 09:15:00|7345.4|7342.4|7356.1|7353.3|7356.1|7353.3|7345.1|7341.3|575
1703755200000|2023-12-28 09:20:00|7355.9|7353.1|7351.4|7347.6|7357.1|7354.1|7349.2|7345.9|425
1703755500000|2023-12-28 09:25:00|7350.2|7347.4|7361.2|7358.4|7364.2|7360.4|7349.2|7346.4|647
1703755800000|2023-12-28 09:30:00|7360.4|7357.6|7366.1|7362.3|7367.4|7364.4|7356.2|7353.3|425
1703756100000|2023-12-28 09:35:00|7366|7363.2|7372.2|7369.4|7374.1|7371.3|7365.1|7362.3|301
1703756400000|2023-12-28 09:40:00|7373|7370.2|7362.1|7358.3|7373.2|7370.3|7360.2|7357.3|372
1703756700000|2023-12-28 09:45:00|7361.2|7358.4|7362.2|7358.4|7367.2|7364.4|7361.2|7358.3|202
1703757000000|2023-12-28 09:50:00|7361.4|7358.6|7384|7381.2|7387.1|7384.2|7358.2|7355.1|639
1703757300000|2023-12-28 09:55:00|7384.2|7381.4|7375|7372.2|7385.1|7381.4|7374|7371.2|593
1703757600000|2023-12-28 10:00:00|7375.1|7372.3|7331.4|7328.6|7375.1|7372.3|7330.9|7327.6|1536
1703757900000|2023-12-28 10:05:00|7331.2|7328.4|7350.2|7347.4|7352.2|7349.4|7330.4|7327.6|820
1703758200000|2023-12-28 10:10:00|7350.4|7347.6|7339.3|7335.5|7354.3|7351.3|7336.3|7333.3|630
1703758500000|2023-12-28 10:15:00|7339.1|7336.3|7324.4|7320.6|7339.4|7336.5|7314.4|7311.6|1515
1703758800000|2023-12-28 10:20:00|7323.4|7321.5|7321.4|7318.6|7328.4|7325.6|7315.4|7312.1|655
1703759100000|2023-12-28 10:25:00|7321.3|7318.5|7302.4|7298.6|7321.4|7318.5|7300.3|7297.5|2234
1703759400000|2023-12-28 10:30:00|7302.3|7299.5|7304.4|7300.6|7314.4|7311.5|7301.3|7298.5|1147
1703759700000|2023-12-28 10:35:00|7303.4|7300.5|7307.3|7304.5|7312.3|7309.5|7298.4|7295.6|560
1703760000000|2023-12-28 10:40:00|7308.1|7304.3|7309.3|7306.5|7311.6|7308.5|7300.3|7297.5|430
1703760300000|2023-12-28 10:45:00|7308.4|7305.6|7313.3|7310.5|7316.4|7313.6|7308.3|7305.1|470
1703760600000|2023-12-28 10:50:00|7313.4|7310.6|7329.3|7326.5|7331.4|7328.6|7312.9|7309.6|951
1703760900000|2023-12-28 10:55:00|7329.4|7326.6|7333.3|7330.5|7340.9|7338.1|7329.3|7326.5|493
1703761200000|2023-12-28 11:00:00|7333.4|7330.6|7332.3|7329.5|7335.4|7332.6|7327.4|7324.6|419
1703761500000|2023-12-28 11:05:00|7331.6|7328.8|7327.3|7324.5|7334.1|7331.3|7327.3|7323.6|170
1703761800000|2023-12-28 11:10:00|7327.4|7324.6|7342.3|7339.5|7343.3|7340.3|7326.3|7323.1|341
1703762100000|2023-12-28 11:15:00|7341.4|7338.6|7336.1|7333.3|7342.3|7339.5|7332.1|7329.3|263
1703762400000|2023-12-28 11:20:00|7336.3|7333.5|7335.2|7331.4|7342.3|7339.3|7332.3|7329.4|549
1703762700000|2023-12-28 11:25:00|7335.4|7331.6|7334.3|7331.5|7339.3|7336.5|7334.3|7330.5|178
1703763000000|2023-12-28 11:30:00|7335.2|7331.4|7341.3|7338.5|7343.5|7340.4|7333.3|7330.4|226
1703763300000|2023-12-28 11:35:00|7341.2|7337.4|7340.3|7337.5|7342|7339.2|7337.3|7334.5|157
1703763600000|2023-12-28 11:40:00|7341.2|7338.4|7343.3|7340.5|7343.3|7340.5|7338.3|7335.4|154
1703763900000|2023-12-28 11:45:00|7342.8|7339.5|7341.3|7338.5|7347.4|7343.6|7336.3|7333.4|271
1703764200000|2023-12-28 11:50:00|7342.2|7338.4|7336.3|7333.5|7343.3|7340.4|7334.3|7331.4|201
1703764500000|2023-12-28 11:55:00|7335.6|7332.8|7339.4|7335.6|7342.4|7339.6|7331.7|7328.9|186
1703764800000|2023-12-28 12:00:00|7338.6|7335.8|7321.5|7318.7|7339.4|7336.5|7317.5|7314.7|498
1703765100000|2023-12-28 12:05:00|7322.2|7319.4|7319.3|7316.5|7325.5|7322.5|7315.3|7311.7|394
1703765400000|2023-12-28 12:10:00|7320.2|7316.4|7322.3|7319.5|7323.3|7320.5|7315.5|7312.5|271
1703765700000|2023-12-28 12:15:00|7321.5|7318.7|7333|7330.2|7333|7330.2|7317.2|7313.7|835
1703766000000|2023-12-28 12:20:00|7333.9|7331.1|7333.8|7331|7337.2|7334.2|7321.9|7318.1|529
1703766300000|2023-12-28 12:25:00|7334.5|7331.7|7319.8|7317|7336.6|7333.3|7310.8|7307.8|694
1703766600000|2023-12-28 12:30:00|7319.9|7316.1|7315.8|7313|7324.9|7322|7314.8|7312|416
1703766900000|2023-12-28 12:35:00|7316.6|7312.8|7325.9|7322.1|7325.9|7323|7311.6|7308.8|544
1703767200000|2023-12-28 12:40:00|7325.8|7323|7336.5|7332.7|7338.6|7335.7|7324.8|7322|757
1703767500000|2023-12-28 12:45:00|7336.6|7333.7|7340.4|7336.6|7340.4|7337.6|7330.8|7327.7|831
1703767800000|2023-12-28 12:50:00|7339.5|7336.7|7343.5|7340.7|7346.6|7343.8|7337.5|7334.7|864
1703768100000|2023-12-28 12:55:00|7342.8|7340|7347.6|7343.8|7347.6|7344.7|7340.6|7337.8|696
1703768400000|2023-12-28 13:00:00|7346.5|7343.7|7330.9|7327.1|7346.6|7343.8|7325.8|7322.1|2493
1703768700000|2023-12-28 13:05:00|7329.3|7326.5|7321.8|7318|7331.9|7329|7313.8|7310.8|1149
1703769000000|2023-12-28 13:10:00|7320.8|7317.3|7286.8|7284|7320.9|7318.1|7277.8|7275|3118
1703769300000|2023-12-28 13:15:00|7286.9|7283.1|7295.8|7293|7304.9|7302|7284.6|7281|1678
1703769600000|2023-12-28 13:20:00|7296.5|7293.7|7313.9|7311.1|7315.7|7312.4|7289.8|7287|1387
1703769900000|2023-12-28 13:25:00|7314.9|7312|7320.7|7316.9|7323.5|7319.7|7309.2|7306.4|1051
1703770200000|2023-12-28 13:30:00|7320.5|7317.7|7330.5|7326.7|7332.4|7328.7|7314.5|7310.9|1079
1703770500000|2023-12-28 13:35:00|7329.7|7326.9|7322.5|7319.7|7330.5|7327.7|7321.5|7318.7|662
1703770800000|2023-12-28 13:40:00|7321.5|7318.7|7311.5|7308.7|7322.7|7319.7|7304.7|7301.9|1096
1703771100000|2023-12-28 13:45:00|7310.5|7307.7|7304.7|7301.9|7317.7|7314.7|7302.9|7299.7|913
1703771400000|2023-12-28 13:50:00|7305.5|7301.7|7333.5|7330.7|7334.7|7331.7|7302.7|7299.9|1870
1703771700000|2023-12-28 13:55:00|7334.4|7330.6|7374|7371.2|7380|7377.2|7333.5|7330.6|5359
1703772000000|2023-12-28 14:00:00|7375.5|7371.7|7376.7|7373.9|7382.5|7379.7|7359.8|7357|2689
1703772300000|2023-12-28 14:05:00|7376.4|7373.6|7348.7|7345.9|7376.8|7373.9|7342.7|7339|2512
1703772600000|2023-12-28 14:10:00|7348|7345.2|7337.7|7334.9|7355.4|7351.7|7333.7|7330.7|1446
1703772900000|2023-12-28 14:15:00|7337|7334.2|7345.8|7343|7350.8|7347.9|7334.7|7331.7|1262
1703773200000|2023-12-28 14:20:00|7344.1|7341.3|7339|7336.2|7353.8|7350.9|7334.8|7332|1166
1703773500000|2023-12-28 14:25:00|7338.8|7336|7329.7|7326.9|7354.8|7351.9|7324.1|7321.3|2185
1703773800000|2023-12-28 14:30:00|7330.6|7326.8|7328.8|7326|7334.8|7331.9|7321.3|7318|1765
1703774100000|2023-12-28 14:35:00|7329.6|7326.8|7338.6|7335.8|7342|7338.9|7323.8|7321|1348
1703774400000|2023-12-28 14:40:00|7338.7|7334.8|7335.7|7332.9|7353.6|7350.6|7333.6|7330.4|2311
1703774700000|2023-12-28 14:45:00|7336.4|7333.6|7344.4|7341.6|7345.6|7342.6|7329.4|7326.6|1056
1703775000000|2023-12-28 14:50:00|7345.1|7342.3|7367.4|7363.6|7372.4|7369.3|7340.6|7337.8|1456
1703775300000|2023-12-28 14:55:00|7368.3|7364.5|7370.4|7367.6|7375.6|7372.6|7361.4|7358.5|1116
1703775600000|2023-12-28 15:00:00|7370.3|7367.5|7376.4|7373.6|7385.3|7382.5|7365.4|7362.2|1793
1703775900000|2023-12-28 15:05:00|7375.7|7372.9|7382.4|7379.6|7386.4|7383.6|7374.3|7371.1|1146
1703776200000|2023-12-28 15:10:00|7383.3|7379.5|7367.7|7364.9|7386.3|7382.6|7366.7|7363.8|2050
1703776500000|2023-12-28 15:15:00|7368.6|7364.8|7377.7|7374.9|7381.9|7378.9|7368.6|7364.8|921
1703776800000|2023-12-28 15:20:00|7378.6|7375.8|7374.7|7371.9|7383.9|7380.9|7371.6|7368.2|962
1703777100000|2023-12-28 15:25:00|7374.6|7370.8|7346|7342.2|7374.6|7371.3|7339.3|7336.3|2248
1703777400000|2023-12-28 15:30:00|7343.7|7340.9|7346.1|7342.3|7352.9|7350.1|7334.1|7331.3|1621
1703777700000|2023-12-28 15:35:00|7344.6|7341.8|7340|7337.2|7349.9|7346.2|7338|7335.1|1056
1703778000000|2023-12-28 15:40:00|7340.9|7337.1|7349.7|7346.9|7354.7|7351.9|7339|7336.1|1629
1703778300000|2023-12-28 15:45:00|7348.7|7345.9|7332.6|7329.8|7353.7|7350.8|7328|7324.6|2456
1703778600000|2023-12-28 15:50:00|7332.4|7329.6|7332.7|7329.9|7336.3|7333|7324.7|7320.9|2863
1703778900000|2023-12-28 15:55:00|7333.6|7329.8|7328.3|7324.5|7335.4|7332.6|7325|7321.9|868
1703779200000|2023-12-28 16:00:00|7327.6|7323.8|7357.5|7354.7|7387.8|7384.5|7327.6|7323.8|4387
1703779500000|2023-12-28 16:05:00|7358.7|7354.9|7363.5|7360.7|7379.6|7376.7|7358.5|7354.9|2192
1703779800000|2023-12-28 16:10:00|7364.2|7361.4|7379.2|7376.4|7391.2|7388.4|7364.2|7361.4|3774
1703780100000|2023-12-28 16:15:00|7379.3|7376.5|7349.2|7345.4|7382.3|7379.4|7347.5|7344.5|1637
1703780400000|2023-12-28 16:20:00|7349|7346.2|7340.2|7337.4|7350.3|7347.4|7321.8|7318.4|2204
1703780700000|2023-12-28 16:25:00|7339.2|7336.4|7352.2|7348.4|7355.5|7352.4|7332.2|7329.4|1521
1703781000000|2023-12-28 16:30:00|7352|7348.2|7325.3|7322.5|7353.3|7350.4|7321.3|7318.5|1901
1703781300000|2023-12-28 16:35:00|7324.6|7321.8|7322.2|7319.4|7330.5|7327.7|7318.3|7315.4|1664
1703781600000|2023-12-28 16:40:00|7322.9|7320.1|7311.6|7307.8|7323.3|7320.4|7293.6|7290.3|3242
1703781900000|2023-12-28 16:45:00|7310.6|7307.7|7309.3|7306.5|7318.6|7315.7|7302.5|7299.7|1499
1703782200000|2023-12-28 16:50:00|7309.5|7306.7|7312.3|7309.5|7317.3|7314.5|7304.5|7301.5|991
1703782500000|2023-12-28 16:55:00|7312.5|7308.7|7302.5|7299.7|7316.6|7313.7|7302.5|7299.7|1012
1703782800000|2023-12-28 17:00:00|7303.6|7299.8|7317.3|7313.5|7321.3|7318.4|7298.1|7294.7|1811
1703783100000|2023-12-28 17:05:00|7316.3|7313.4|7325|7321.2|7328|7325.2|7314.2|7311.4|1366
1703783400000|2023-12-28 17:10:00|7324.2|7321.4|7331.2|7328.4|7334.2|7331.4|7321.2|7318.4|950
1703783700000|2023-12-28 17:15:00|7330.3|7327.5|7324.3|7321.5|7335.2|7332.4|7324.2|7321|1109
1703784000000|2023-12-28 17:20:00|7325.1|7322.3|7322.3|7319.5|7335.2|7332.4|7322.2|7319.4|905
1703784300000|2023-12-28 17:25:00|7322.2|7319.4|7306.2|7303.4|7323.1|7320.3|7303.2|7300.4|1310
1703784600000|2023-12-28 17:30:00|7305.2|7302.4|7317.2|7314.4|7320.2|7317.4|7303.2|7299.4|756
1703784900000|2023-12-28 17:35:00|7317.1|7314.3|7316.2|7313.4|7318.1|7315.3|7309.2|7306.4|717
1703785200000|2023-12-28 17:40:00|7316.9|7314.1|7297.2|7294.4|7318.1|7315.3|7292.3|7289.4|1424
1703785500000|2023-12-28 17:45:00|7298.1|7294.3|7295.2|7292.4|7305.2|7302.4|7294.2|7291.4|788
1703785800000|2023-12-28 17:50:00|7295.3|7291.5|7279.2|7276.4|7295.6|7292.4|7273.9|7270.6|2692
1703786100000|2023-12-28 17:55:00|7278.2|7275.4|7280.1|7277.3|7288.2|7285.4|7276.2|7273.3|1387
1703786400000|2023-12-28 18:00:00|7281.6|7277.8|7255.8|7253|7282.2|7279.4|7250.4|7246.6|4214
1703786700000|2023-12-28 18:05:00|7256.5|7253.7|7265.5|7262.7|7268.6|7265.7|7250.5|7247.6|1754
1703787000000|2023-12-28 18:10:00|7266.2|7263.4|7243.8|7241|7267.5|7264.7|7242.9|7240.1|2315
1703787300000|2023-12-28 18:15:00|7244.8|7241.8|7233.8|7231|7248.9|7246.1|7231.8|7229|2948
1703787600000|2023-12-28 18:20:00|7233.9|7231.1|7246.8|7244|7253.8|7251|7232.9|7230|2235
1703787900000|2023-12-28 18:25:00|7246.9|7243.1|7240.9|7238.1|7248.9|7246|7239.9|7237.1|1052
1703788200000|2023-12-28 18:30:00|7241.1|7237.3|7242.5|7239.7|7244.8|7241.9|7228.8|7226|2029
1703788500000|2023-12-28 18:35:00|7242.7|7239.9|7243.7|7240.9|7252.7|7249.9|7238.7|7235.7|976
1703788800000|2023-12-28 18:40:00|7243.5|7240.7|7231.7|7228.9|7243.7|7240.7|7227.7|7224.7|1218
1703789100000|2023-12-28 18:45:00|7232.5|7228.7|7198.9|7196.1|7233.7|7230.6|7191.7|7188.9|4286
1703789400000|2023-12-28 18:50:00|7198.7|7195.9|7206|7203.2|7210.3|7207|7195.9|7192.9|2016
1703789700000|2023-12-28 18:55:00|7205.8|7203|7207|7204.2|7214|7211.2|7199.8|7197|1789
1703790000000|2023-12-28 19:00:00|7207.8|7205|7198.8|7195|7219|7216|7197.7|7194.9|1825
1703790300000|2023-12-28 19:05:00|7199|7195.2|7196.8|7193|7199.1|7196.2|7180.8|7177.2|3424
1703790600000|2023-12-28 19:10:00|7196.7|7193.9|7189|7186.2|7205|7202.2|7189|7185.7|2297
1703790900000|2023-12-28 19:15:00|7189.7|7186.9|7192.8|7190|7201|7198.2|7185|7182.2|2531
1703791200000|2023-12-28 19:20:00|7193.7|7189.9|7195.7|7192.9|7199.8|7197|7187.5|7184.2|2114
1703791500000|2023-12-28 19:25:00|7195.8|7193|7184.7|7181.9|7207.2|7203.9|7179.7|7176.9|9491
1703791800000|2023-12-28 19:30:00|7184.5|7181.7|7189.5|7186.7|7190.5|7187.6|7180.5|7177.7|2290
1703792100000|2023-12-28 19:35:00|7189.7|7186.9|7188.5|7185.7|7193.7|7190.7|7187.7|7184.7|817
1703792400000|2023-12-28 19:40:00|7187.7|7184.9|7194.5|7191.7|7194.7|7191.9|7183.5|7180.7|552
1703792700000|2023-12-28 19:45:00|7194.7|7191.9|7199.5|7196.7|7200.5|7197.7|7194.7|7191.7|556
1703793000000|2023-12-28 19:50:00|7199.7|7195.9|7205.7|7202.9|7206.8|7203.7|7197.5|7194.7|420
1703793300000|2023-12-28 19:55:00|7205.5|7202.7|7209.5|7206.7|7209.7|7206.7|7204.7|7201.7|520
1703793600000|2023-12-28 20:00:00|7209.7|7206.9|7211.7|7208.9|7212.7|7209.9|7208.5|7205.7|357
1703793900000|2023-12-28 20:05:00|7210.7|7207.9|7207.7|7204.9|7210.8|7207.9|7207.7|7204.7|232
1703794200000|2023-12-28 20:10:00|7206.7|7203.9|7206.7|7203.9|7208.8|7205.9|7205.7|7202.7|359
1703794500000|2023-12-28 20:15:00|7206|7203.2|7205.7|7202.9|7207.1|7204.3|7204.2|7200.9|321
1703794800000|2023-12-28 20:20:00|7205.6|7202.8|7198.7|7194.9|7206.6|7203.8|7197.6|7194.4|289
1703795100000|2023-12-28 20:25:00|7197.8|7195|7195.7|7192.9|7201.7|7198.8|7194.7|7191.8|213
1703795400000|2023-12-28 20:30:00|7196.6|7193.8|7197.7|7194.9|7198.1|7194.9|7194.4|7190.9|472
1703795700000|2023-12-28 20:35:00|7197.6|7194.8|7204.7|7201.9|7205.6|7202.4|7195.7|7192.8|261
1703796000000|2023-12-28 20:40:00|7205.6|7201.8|7203.7|7200.9|7206.7|7203.9|7202.6|7199.8|243
1703796300000|2023-12-28 20:45:00|7203.6|7200.8|7201.7|7198.9|7205.7|7202.8|7200.6|7196.9|377
1703796600000|2023-12-28 20:50:00|7201.6|7198.8|7195.7|7192.9|7201.9|7198.9|7195.6|7192.8|328
1703796900000|2023-12-28 20:55:00|7195.9|7192.1|7201|7198.2|7201.9|7198.8|7192.7|7189.9|436
1703797200000|2023-12-28 21:00:00|7201.7|7197.9|7199.7|7196.9|7201.9|7198.9|7195.6|7191.9|195
1703797500000|2023-12-28 21:05:00|7199.6|7196.8|7198.7|7195.9|7200.9|7197.9|7197.7|7194.9|134
1703797800000|2023-12-28 21:10:00|7198.9|7195.1|7203.6|7200.8|7203.7|7200.8|7198.6|7194.9|194
1703798100000|2023-12-28 21:15:00|7204.6|7201.8|7203.7|7199.9|7206.7|7203.8|7200.4|7196.8|272
1703798400000|2023-12-28 21:20:00|7202.6|7199.8|7206.7|7203.9|7207.7|7204.9|7201.7|7198.9|121
1703798700000|2023-12-28 21:25:00|7206.6|7203.8|7206.7|7202.9|7206.7|7203.9|7203.7|7200.8|60
1703799000000|2023-12-28 21:30:00|7206.6|7202.8|7205.7|7202.9|7207.7|7204.8|7205.6|7202.8|100
1703799300000|2023-12-28 21:35:00|7204.7|7201.9|7204.7|7201.9|7206.6|7202.9|7204.6|7201.8|58
1703799600000|2023-12-28 21:40:00|7205.6|7201.8|7205.7|7202.9|7207.7|7204.9|7204.7|7201.8|174
1703799900000|2023-12-28 21:45:00|7205.9|7202.1|7207.6|7203.8|7207.6|7204.8|7202.6|7198.9|136
1703800200000|2023-12-28 21:50:00|7207.4|7204.6|7208.6|7205.8|7208.6|7205.8|7204.6|7201.8|141
1703800500000|2023-12-28 21:55:00|7208.7|7204.9|7211.7|7207.9|7211.7|7208.9|7206.7|7203.8|174
1703804400000|2023-12-28 23:00:00|7212.6|7208.8|7216.9|7214.1|7218.4|7215.3|7210.8|7207.1|166
1703804700000|2023-12-28 23:05:00|7217.1|7214.3|7220.6|7217.8|7221.9|7218.8|7214.9|7211.3|243
1703805000000|2023-12-28 23:10:00|7219.6|7216.8|7217.8|7214|7219.8|7216.8|7214.5|7211|135
1703805300000|2023-12-28 23:15:00|7216.9|7214.1|7215.9|7213.1|7217.8|7214.1|7212.6|7209.1|64
1703805600000|2023-12-28 23:20:00|7215.6|7212.8|7213.6|7210.8|7216.8|7213.8|7213.6|7209.8|56
1703805900000|2023-12-28 23:25:00|7213.8|7211|7212.6|7209.8|7215.8|7212.8|7212.6|7209.8|34
1703806200000|2023-12-28 23:30:00|7212.8|7210|7212.8|7209|7213.8|7210.8|7209.6|7206.8|73
1703806500000|2023-12-28 23:35:00|7212.6|7209.8|7206.6|7203.8|7212.8|7209.8|7205.6|7202.7|71
1703806800000|2023-12-28 23:40:00|7207.6|7204.8|7205.8|7202|7208.8|7205|7204.8|7201.8|70
1703807100000|2023-12-28 23:45:00|7205.6|7202.8|7206.8|7203|7208.6|7205|7204.8|7201.8|94
1703807400000|2023-12-28 23:50:00|7206.6|7203.8|7209.6|7206.8|7209.8|7206.8|7206.6|7203.8|56
1703807700000|2023-12-28 23:55:00|7209.8|7206|7211.8|7208|7211.8|7208.8|7209.6|7206|39
1703808000000|2023-12-29 00:00:00|7210.9|7208.1|7215.6|7212.8|7215.6|7212.8|7210.6|7207.7|147
1703808300000|2023-12-29 00:05:00|7215.8|7212|7217.6|7214.8|7218.8|7215.8|7213.6|7210.8|119
1703808600000|2023-12-29 00:10:00|7217.8|7214|7218.6|7215.8|7218.8|7215.8|7215.8|7212.8|107
1703808900000|2023-12-29 00:15:00|7219.4|7216.6|7218.6|7215.8|7220.8|7217.8|7218.6|7215.8|128
1703809200000|2023-12-29 00:20:00|7219.5|7215.7|7220.7|7217.9|7221.8|7218.8|7218.8|7215.7|53
1703809500000|2023-12-29 00:25:00|7220.8|7217|7218.5|7214.7|7220.8|7217.6|7216.7|7213.7|102
1703809800000|2023-12-29 00:30:00|7217.7|7214.9|7217.8|7214|7218.8|7215.9|7216.7|7213.7|57
1703810100000|2023-12-29 00:35:00|7216.9|7214.1|7215.8|7213|7218.2|7214.9|7215.8|7212.9|43
1703810400000|2023-12-29 00:40:00|7216.8|7213.9|7218.7|7215.9|7218.7|7215.9|7215.8|7212.9|64
1703810700000|2023-12-29 00:45:00|7218.4|7215.6|7216.7|7213.9|7218.8|7215.9|7216.7|7213.7|41
1703811000000|2023-12-29 00:50:00|7217.5|7213.7|7211.8|7208|7217.8|7214.9|7210.8|7208|86
1703811300000|2023-12-29 00:55:00|7211.7|7208.9|7207.5|7203.7|7213|7210|7203.7|7200.9|199
1703811600000|2023-12-29 01:00:00|7206.7|7203.9|7202.8|7200|7209.9|7206.6|7191.7|7188.7|1051
1703811900000|2023-12-29 01:05:00|7202.1|7199.3|7199|7196.2|7204|7201.2|7189|7186.2|390
1703812200000|2023-12-29 01:10:00|7199.1|7195.3|7195|7192.2|7200.1|7197.2|7191|7188|265
1703812500000|2023-12-29 01:15:00|7195.8|7192|7183.1|7179.3|7200.1|7197.2|7182|7178.3|376
1703812800000|2023-12-29 01:20:00|7182.3|7179.5|7191|7188.2|7195|7191.9|7181.1|7177.5|359
1703813100000|2023-12-29 01:25:00|7191.1|7187.3|7201|7198.2|7201.1|7198.2|7190|7186.3|324
1703813400000|2023-12-29 01:30:00|7201.1|7197.3|7200.1|7196.3|7203.1|7200.2|7197|7194|214
1703813700000|2023-12-29 01:35:00|7200|7197.2|7205.1|7202.3|7207.1|7204.2|7199|7196.2|170
1703814000000|2023-12-29 01:40:00|7205|7202.2|7202|7199.2|7205.1|7202.2|7197.1|7194.2|175
1703814300000|2023-12-29 01:45:00|7202.1|7198.3|7198|7195.2|7203.1|7200.2|7195.1|7192.3|111
1703814600000|2023-12-29 01:50:00|7198.1|7194.3|7203.8|7200|7204.8|7201.2|7196.1|7193|93
1703814900000|2023-12-29 01:55:00|7203|7200.2|7203|7200.2|7210.1|7207.2|7201|7198.2|206
1703815200000|2023-12-29 02:00:00|7202.3|7199.5|7210|7207.2|7212.1|7209.2|7202|7199.2|169
1703815500000|2023-12-29 02:05:00|7210.1|7207.3|7204.1|7200.3|7211.1|7208.2|7202|7199|201
1703815800000|2023-12-29 02:10:00|7204|7201.2|7202|7198.2|7204|7201.2|7199|7196|149
1703816100000|2023-12-29 02:15:00|7201.8|7199|7203|7200.2|7204.8|7201.2|7201.8|7199|52
1703816400000|2023-12-29 02:20:00|7203.8|7200|7201.1|7197.3|7204|7201.2|7200|7197|85
1703816700000|2023-12-29 02:25:00|7201|7198.2|7202.1|7198.3|7203.1|7200.2|7201|7197.3|82
1703817000000|2023-12-29 02:30:00|7202|7199.2|7204|7201.2|7204.5|7201.2|7201.1|7198.2|70
1703817300000|2023-12-29 02:35:00|7204.1|7200.3|7199.9|7196.1|7204.1|7200.3|7199|7196.1|93
1703817600000|2023-12-29 02:40:00|7198.9|7196.2|7197|7194.2|7200|7197.1|7193|7190.2|155
1703817900000|2023-12-29 02:45:00|7197.7|7194.9|7201|7198.2|7201|7198.2|7197|7194.1|42
1703818200000|2023-12-29 02:50:00|7201.7|7198.9|7205.7|7202.9|7205.9|7202.9|7201|7198.1|165
1703818500000|2023-12-29 02:55:00|7206.7|7203.1|7205.7|7202.9|7208.9|7205.9|7204.7|7201.8|93
1703818800000|2023-12-29 03:00:00|7206.6|7202.8|7212.9|7209.1|7212.9|7209.9|7205.7|7202.7|169
1703819100000|2023-12-29 03:05:00|7211.7|7208.9|7212.7|7209.9|7214.2|7210.9|7208.7|7205.8|158
1703819400000|2023-12-29 03:10:00|7213.6|7210.8|7211.7|7208.9|7216.9|7213.2|7209.9|7206.6|160
1703819700000|2023-12-29 03:15:00|7211.9|7209.1|7211.7|7208.9|7213.7|7210.8|7210|7207.1|68
1703820000000|2023-12-29 03:20:00|7212.6|7208.8|7208.6|7204.8|7212.9|7209.1|7206.7|7203.8|122
1703820300000|2023-12-29 03:25:00|7207.7|7204.9|7201.7|7198.9|7209.6|7205.9|7201.7|7198.8|105
1703820600000|2023-12-29 03:30:00|7201.9|7198.1|7202.7|7198.9|7206.9|7203.8|7200.7|7197.8|88
1703820900000|2023-12-29 03:35:00|7202.9|7199.1|7203.7|7200.9|7206|7203.2|7200.7|7197.9|63
1703821200000|2023-12-29 03:40:00|7204.7|7201.1|7201.7|7198.9|7205.9|7202.9|7199.9|7197.1|67
1703821500000|2023-12-29 03:45:00|7201.9|7198.1|7195.4|7192.6|7202.9|7200.1|7194.4|7191.1|167
1703821800000|2023-12-29 03:50:00|7195.7|7192.9|7195.7|7192.9|7196.9|7194.1|7194.4|7191.1|111
1703822100000|2023-12-29 03:55:00|7195.9|7192.1|7193.9|7190.1|7196.6|7193.3|7191.6|7187.8|169
1703822400000|2023-12-29 04:00:00|7193|7190.2|7192.9|7189.1|7193|7190.2|7188.7|7185.8|166
1703822700000|2023-12-29 04:05:00|7192|7189.2|7194.7|7191.9|7195.9|7193.1|7192|7189.1|111
1703823000000|2023-12-29 04:10:00|7194.9|7191.1|7197.9|7194.1|7198.9|7195.9|7192.9|7189.6|183
1703823300000|2023-12-29 04:15:00|7196.9|7193.9|7192.9|7190.1|7196.9|7193.9|7191.9|7188.9|100
1703823600000|2023-12-29 04:20:00|7193.7|7190.9|7176.7|7173.9|7193.9|7190.9|7173.7|7170.8|1166
1703823900000|2023-12-29 04:25:00|7177.6|7173.8|7219.9|7217.1|7219.9|7217.1|7177.6|7173.8|831
1703824200000|2023-12-29 04:30:00|7220.9|7217.2|7211|7208.2|7221.9|7218.9|7209|7205.9|501
1703824500000|2023-12-29 04:35:00|7211.2|7207.4|7221.1|7217.3|7221.2|7218.3|7210|7207.2|210
1703824800000|2023-12-29 04:40:00|7220.9|7218.1|7216.1|7213.3|7222.1|7218.4|7216.1|7213.3|140
1703825100000|2023-12-29 04:45:00|7216.2|7212.4|7217.1|7214.3|7219.1|7215.4|7213.1|7210.3|131
1703825400000|2023-12-29 04:50:00|7217.2|7213.4|7216.2|7213.4|7220.2|7217.3|7215.1|7212.1|108
1703825700000|2023-12-29 04:55:00|7216.1|7213.3|7217.1|7214.3|7218.2|7215.3|7214.1|7211.3|77
1703826000000|2023-12-29 05:00:00|7218.2|7214.4|7215.1|7211.3|7218.2|7214.4|7213.2|7210.1|103
1703826300000|2023-12-29 05:05:00|7215.2|7211.4|7216.1|7213.3|7217.2|7213.4|7214.1|7211.3|75
1703826600000|2023-12-29 05:10:00|7217.2|7214.4|7216.2|7212.4|7219.2|7216.3|7215.1|7211.9|109
1703826900000|2023-12-29 05:15:00|7216.1|7213.3|7218.1|7215.3|7218.2|7215.3|7215.2|7212.4|62
1703827200000|2023-12-29 05:20:00|7219.1|7215.4|7223.1|7220.3|7223.2|7220.3|7218.2|7214.9|200
1703827500000|2023-12-29 05:25:00|7223.2|7219.4|7224.2|7221.4|7232.3|7229.3|7222.2|7219.4|547
1703827800000|2023-12-29 05:30:00|7225.2|7222.3|7211.1|7207.3|7225.2|7222.3|7210.1|7207.1|276
1703828100000|2023-12-29 05:35:00|7210.9|7208.1|7216.1|7213.3|7217.1|7214.3|7210.1|7207.1|69
1703828400000|2023-12-29 05:40:00|7216.9|7213.1|7215.9|7212.1|7219.9|7216.6|7215.1|7212.1|89
1703828700000|2023-12-29 05:45:00|7216.1|7213.1|7214.1|7211.3|7219.2|7216.3|7214.1|7211.1|66
1703829000000|2023-12-29 05:50:00|7214.2|7210.4|7212.4|7209.6|7215.9|7212.4|7210.1|7206.9|100
1703829300000|2023-12-29 05:55:00|7212.1|7209.3|7216.1|7213.3|7217.2|7213.4|7211.4|7208.1|51
1703829600000|2023-12-29 06:00:00|7216.2|7213.4|7217.1|7214.3|7219.2|7216.3|7212.2|7209.1|83
1703829900000|2023-12-29 06:05:00|7217.2|7213.4|7210.1|7207.3|7218.2|7214.6|7204.8|7201.1|294
1703830200000|2023-12-29 06:10:00|7211.1|7208.3|7209.1|7206.3|7211.2|7208.4|7207.1|7204.3|122
1703830500000|2023-12-29 06:15:00|7209.2|7205.4|7211.1|7208.3|7212.2|7209.3|7203.4|7200.4|236
1703830800000|2023-12-29 06:20:00|7211.2|7207.4|7209.1|7206.3|7212.2|7208.4|7206.1|7202.4|95
1703831100000|2023-12-29 06:25:00|7209.2|7205.4|7209.2|7205.4|7212.2|7209.4|7209.1|7205.4|111
1703831400000|2023-12-29 06:30:00|7208.4|7205.6|7210.3|7206.5|7212.2|7209.3|7208.1|7205.1|75
1703831700000|2023-12-29 06:35:00|7209.4|7206.6|7205.4|7201.6|7210.3|7206.6|7203.8|7200.5|95
1703832000000|2023-12-29 06:40:00|7205.3|7201.5|7206.3|7202.5|7208.4|7205.6|7203.3|7200.5|102
1703832300000|2023-12-29 06:45:00|7205.4|7202.6|7203.4|7200.6|7207.3|7204.3|7202.4|7199.5|118
1703832600000|2023-12-29 06:50:00|7203.6|7199.8|7201.3|7197.5|7203.7|7200.9|7200.4|7197.1|151
1703832900000|2023-12-29 06:55:00|7200.4|7197.6|7199.3|7195.5|7201.4|7198.5|7198.4|7195.5|142
1703833200000|2023-12-29 07:00:00|7199.1|7196.3|7204.4|7201.6|7205.6|7202.8|7199.1|7196.3|167
1703833500000|2023-12-29 07:05:00|7204.6|7200.8|7205.4|7202.6|7210.6|7207.6|7204.4|7200.8|250
1703833800000|2023-12-29 07:10:00|7205.6|7201.8|7209.3|7206.5|7213.3|7209.5|7205.4|7201.8|245
1703834100000|2023-12-29 07:15:00|7210.1|7206.3|7209.4|7206.6|7210.6|7207.6|7207.4|7204.5|131
1703834400000|2023-12-29 07:20:00|7209.3|7205.6|7213.4|7210.6|7215.1|7212.3|7208.4|7205.6|131
1703834700000|2023-12-29 07:25:00|7214.3|7211.5|7215.3|7212.5|7218.4|7215.5|7212.4|7209.5|179
1703835000000|2023-12-29 07:30:00|7215.4|7211.6|7206.4|7203.6|7215.4|7212.5|7203.4|7200.6|259
1703835300000|2023-12-29 07:35:00|7207.3|7203.5|7208.4|7205.6|7210.3|7206.8|7205.3|7202.3|197
1703835600000|2023-12-29 07:40:00|7208.6|7204.8|7209.4|7206.6|7211.4|7208.5|7206.4|7203.5|163
1703835900000|2023-12-29 07:45:00|7209.6|7206.8|7205.4|7202.6|7212.6|7209.6|7203.6|7200.3|166
1703836200000|2023-12-29 07:50:00|7205.6|7201.8|7205.4|7202.6|7209.4|7205.8|7204.4|7201.5|155
1703836500000|2023-12-29 07:55:00|7206.1|7203.3|7204.4|7201.6|7207.6|7204.6|7202.6|7199.8|179
1703836800000|2023-12-29 08:00:00|7204.3|7201.5|7206.6|7202.8|7212.4|7209.6|7201.7|7198.6|378
1703837100000|2023-12-29 08:05:00|7206.4|7203.6|7222.1|7219.3|7225.3|7221.6|7202.3|7199.5|619
1703837400000|2023-12-29 08:10:00|7222.3|7219.5|7234.1|7231.3|7240|7236.3|7214.3|7211.3|1157
1703837700000|2023-12-29 08:15:00|7234|7230.2|7229.1|7226.3|7236.1|7233.3|7226.1|7223.3|403
1703838000000|2023-12-29 08:20:00|7228.1|7225.3|7226.1|7223.3|7233.1|7230.3|7220.3|7217.5|384
1703838300000|2023-12-29 08:25:00|7226.8|7224|7221.1|7218.3|7231.1|7227.3|7214.8|7211.5|716
1703838600000|2023-12-29 08:30:00|7221.3|7218.5|7230.2|7227.4|7230.3|7227.4|7212.5|7209.5|541
1703838900000|2023-12-29 08:35:00|7230.3|7227.5|7224.5|7221.7|7233.3|7230.4|7223.5|7220.5|395
1703839200000|2023-12-29 08:40:00|7224.6|7220.8|7222.5|7219.7|7227.1|7224|7219.5|7216.5|292
1703839500000|2023-12-29 08:45:00|7222.6|7218.8|7221.5|7218.7|7229.5|7226.7|7220.5|7217.5|246
1703839800000|2023-12-29 08:50:00|7222.2|7219.4|7227.2|7224.4|7230.5|7227.5|7222.2|7219.4|418
1703840100000|2023-12-29 08:55:00|7228.2|7225.4|7232.2|7229.4|7235.3|7232.4|7227.5|7224.7|314
1703840400000|2023-12-29 09:00:00|7231.5|7228.7|7236.2|7233.4|7237.3|7234.5|7220.3|7217.4|507
1703840700000|2023-12-29 09:05:00|7237|7233.2|7240.3|7237.5|7253.2|7249.5|7236.5|7233.2|869
1703841000000|2023-12-29 09:10:00|7241|7238.2|7246.2|7243.4|7248.3|7245.5|7238.2|7235|365
1703841300000|2023-12-29 09:15:00|7247.3|7243.5|7243.2|7240.4|7248.2|7245.4|7238.8|7235.5|345
1703841600000|2023-12-29 09:20:00|7243.3|7240.5|7235.2|7232.4|7246.3|7243.4|7235.2|7231.5|300
1703841900000|2023-12-29 09:25:00|7236.3|7232.5|7241.2|7238.4|7245.3|7242.4|7236.2|7232.5|285
1703842200000|2023-12-29 09:30:00|7242|7238.2|7240.2|7237.4|7249.4|7246.1|7238.2|7235.2|413
1703842500000|2023-12-29 09:35:00|7238.8|7236|7249.2|7246.4|7254.2|7251.4|7237.3|7234.5|545
1703842800000|2023-12-29 09:40:00|7250|7246.2|7247.3|7243.5|7252.3|7249.4|7238.2|7235.2|379
1703843100000|2023-12-29 09:45:00|7246.5|7243.7|7238.2|7235.4|7247.3|7244.4|7237.2|7234.2|344
1703843400000|2023-12-29 09:50:00|7239|7235.2|7232.5|7229.7|7239.3|7236.4|7228.5|7224.8|815
1703843700000|2023-12-29 09:55:00|7233.5|7230.7|7228.5|7225.7|7236.6|7233.7|7227.1|7223.8|347
1703844000000|2023-12-29 10:00:00|7228.6|7224.8|7212.8|7210|7233.6|7230.7|7206.8|7204|769
1703844300000|2023-12-29 10:05:00|7213.6|7209.8|7209.8|7207|7214.8|7211.8|7206.1|7203.2|455
1703844600000|2023-12-29 10:10:00|7209.6|7206.8|7211.8|7208|7212.8|7209.9|7206.8|7203.8|420
1703844900000|2023-12-29 10:15:00|7211|7208.2|7204.8|7202|7212|7209|7200.8|7198|523
1703845200000|2023-12-29 10:20:00|7205|7202.2|7207.7|7204.9|7213.7|7210.9|7198.5|7194.9|473
1703845500000|2023-12-29 10:25:00|7207.8|7205|7191|7188.2|7208.8|7205.9|7188.8|7186|837
1703845800000|2023-12-29 10:30:00|7190.8|7188|7183.8|7181|7199|7196|7182.8|7179|621
1703846100000|2023-12-29 10:35:00|7184.5|7181.7|7185.8|7183|7186|7183|7177.4|7174.6|797
1703846400000|2023-12-29 10:40:00|7185|7182.2|7191|7187.2|7192|7188.3|7180.8|7178|463
1703846700000|2023-12-29 10:45:00|7190|7187|7189.8|7186|7193|7190|7186.5|7183.2|285
1703847000000|2023-12-29 10:50:00|7188.8|7185.2|7211|7208.2|7212|7208.3|7187.8|7185|614
1703847300000|2023-12-29 10:55:00|7210.8|7208|7224.5|7221.7|7224.7|7221.9|7208|7205.2|620
1703847600000|2023-12-29 11:00:00|7224.7|7221.9|7220.8|7218|7230.8|7228|7219.8|7217|458
1703847900000|2023-12-29 11:05:00|7220.5|7217.7|7228.7|7225.9|7229.8|7226.9|7219.8|7217|492
1703848200000|2023-12-29 11:10:00|7228.8|7226|7222.8|7220|7229.7|7226|7220.8|7218|426
1703848500000|2023-12-29 11:15:00|7221.8|7219|7219.8|7217|7226.7|7223.9|7218.7|7215.9|351
1703848800000|2023-12-29 11:20:00|7219.7|7216.9|7219.7|7215.9|7223.7|7220.9|7214|7211.2|259
1703849100000|2023-12-29 11:25:00|7218.8|7216|7214.8|7212|7219.7|7216|7208.7|7205.9|370
1703849400000|2023-12-29 11:30:00|7215|7211|7213.8|7211|7221.7|7218.9|7211.8|7209|260
1703849700000|2023-12-29 11:35:00|7214.7|7210.9|7214.8|7212|7217|7214|7210.5|7207.7|206
1703850000000|2023-12-29 11:40:00|7213.8|7211|7213|7209.2|7221.7|7218.7|7211.8|7208.9|228
1703850300000|2023-12-29 11:45:00|7212.8|7210|7208.2|7205.4|7219.3|7216.5|7200.7|7197.4|1731
1703850600000|2023-12-29 11:50:00|7208.3|7205.5|7222.2|7219.4|7227.3|7224.4|7208.3|7205.4|629
1703850900000|2023-12-29 11:55:00|7222.3|7219.5|7213.2|7210.4|7222.3|7219.5|7211.5|7208.5|775
1703851200000|2023-12-29 12:00:00|7213.3|7209.5|7204.2|7201.4|7213.3|7210.5|7197.3|7194.4|734
1703851500000|2023-12-29 12:05:00|7204.9|7202.1|7211.2|7208.4|7212.2|7209.4|7199.5|7196.5|449
1703851800000|2023-12-29 12:10:00|7211|7208.2|7214.2|7211.4|7215.3|7212.5|7203.3|7200.4|722
1703852100000|2023-12-29 12:15:00|7214.9|7212.1|7208.3|7205.5|7220.2|7216.4|7205.2|7202.2|456
1703852400000|2023-12-29 12:20:00|7208.2|7204.5|7219.2|7216.4|7222.3|7218.5|7205.2|7202.4|834
1703852700000|2023-12-29 12:25:00|7219.3|7215.5|7189.3|7185.5|7219.3|7215.7|7188.3|7184.7|1573
1703853000000|2023-12-29 12:30:00|7188.5|7185.7|7189.6|7186.8|7200.3|7196.7|7184.6|7181.7|1109
1703853300000|2023-12-29 12:35:00|7190.5|7186.7|7190.5|7187.7|7197.2|7193.9|7185.6|7182.7|641
1703853600000|2023-12-29 12:40:00|7189.6|7186.8|7194.2|7191.4|7195|7192.1|7185.5|7182.7|769
1703853900000|2023-12-29 12:45:00|7194.3|7190.5|7206.2|7203.4|7212.2|7209.2|7192.3|7189.2|912
1703854200000|2023-12-29 12:50:00|7206.9|7204.1|7217.9|7215.1|7222.7|7219.1|7206.9|7204.1|1488
1703854500000|2023-12-29 12:55:00|7219|7215.2|7219.9|7217.1|7223.1|7220.3|7212.9|7210.1|754
1703854800000|2023-12-29 13:00:00|7220.7|7217.9|7235.6|7232.8|7238.7|7235.9|7217.9|7215.1|1406
1703855100000|2023-12-29 13:05:00|7236.3|7233.5|7240.6|7237.8|7246.6|7243.6|7232.9|7230.1|1422
1703855400000|2023-12-29 13:10:00|7240.7|7236.9|7237.6|7234.8|7241.7|7238.8|7231.9|7229.1|699
1703855700000|2023-12-29 13:15:00|7238.4|7234.6|7219.6|7216.8|7238.7|7235.8|7218.9|7215.9|882
1703856000000|2023-12-29 13:20:00|7220.6|7217.8|7214.4|7211.6|7220.7|7217.8|7209.7|7206.6|844
1703856300000|2023-12-29 13:25:00|7213.6|7210.8|7200.6|7197.8|7218.7|7215.8|7200.2|7196.9|652
1703856600000|2023-12-29 13:30:00|7199.7|7196.9|7218.6|7215.8|7222.4|7219.6|7195.6|7191.9|1237
1703856900000|2023-12-29 13:35:00|7217.7|7214.9|7222.4|7218.6|7224.3|7220.6|7214.9|7211.9|842
1703857200000|2023-12-29 13:40:00|7221.6|7218.8|7227.3|7224.5|7229.4|7226.5|7220.6|7217.8|524
1703857500000|2023-12-29 13:45:00|7229|7226.2|7233.3|7230.5|7233.4|7230.5|7227.3|7224.3|445
1703857800000|2023-12-29 13:50:00|7233.4|7229.6|7228|7225.2|7237.3|7234|7224.1|7221.2|1343
1703858100000|2023-12-29 13:55:00|7229|7226.2|7235|7232.2|7237.8|7235|7224.1|7221.3|714
1703858400000|2023-12-29 14:00:00|7235.8|7232|7205|7202.2|7237.8|7235|7204.8|7202|2258
1703858700000|2023-12-29 14:05:00|7204.4|7200.6|7204|7201.2|7209|7206|7196|7193.2|1321
1703859000000|2023-12-29 14:10:00|7203|7200.2|7216.7|7213.9|7216.8|7214|7199|7195.7|1228
1703859300000|2023-12-29 14:15:00|7216.8|7214|7256.5|7252.7|7259.7|7256.7|7216|7213|3707
1703859600000|2023-12-29 14:20:00|7257.5|7254.7|7253.8|7250|7269.4|7266.4|7246.7|7243.7|2841
1703859900000|2023-12-29 14:25:00|7253.7|7250.9|7252.7|7249.9|7266.7|7263.9|7252.7|7249.7|1535
1703860200000|2023-12-29 14:30:00|7253.7|7250.9|7255.7|7252.9|7261.5|7258.6|7239.7|7236.7|1825
1703860500000|2023-12-29 14:35:00|7255.4|7252.6|7258.7|7255.9|7263.5|7260.7|7245|7242|1455
1703860800000|2023-12-29 14:40:00|7258.8|7255|7230|7227.2|7259.7|7256|7226|7223|2234
1703861100000|2023-12-29 14:45:00|7229.5|7225.7|7244|7241.2|7253.2|7249.9|7225.8|7222|1425
1703861400000|2023-12-29 14:50:00|7243.8|7241|7237|7234.2|7249.5|7245.9|7234|7231.2|1331
1703861700000|2023-12-29 14:55:00|7237.3|7234.5|7238.5|7235.7|7247.5|7244.2|7231.3|7228.5|1231
1703862000000|2023-12-29 15:00:00|7239.3|7235.5|7230.5|7227.7|7247.3|7244.5|7225.5|7222.5|1677
1703862300000|2023-12-29 15:05:00|7231.5|7228.5|7225|7222.2|7235.5|7232.5|7219.3|7216.5|1517
1703862600000|2023-12-29 15:10:00|7225.8|7222|7205.5|7202.7|7229.2|7225.5|7204.5|7201.7|1700
1703862900000|2023-12-29 15:15:00|7205.3|7202.5|7207.3|7204.5|7210.3|7207|7193.5|7190.7|1469
1703863200000|2023-12-29 15:20:00|7208.2|7204.4|7214.2|7210.4|7219.3|7216.5|7202.6|7199.7|1263
1703863500000|2023-12-29 15:25:00|7214|7211.2|7207.5|7203.7|7218.2|7215.4|7206.3|7203.5|672
1703863800000|2023-12-29 15:30:00|7206.6|7203.8|7201.3|7198.5|7210.3|7207.5|7199.3|7196.4|869
1703864100000|2023-12-29 15:35:00|7201.5|7197.7|7209.3|7205.5|7215.7|7212.5|7193.3|7190.5|1454
1703864400000|2023-12-29 15:40:00|7208.5|7205.7|7202|7199.2|7218.2|7215.2|7201|7198.2|1337
1703864700000|2023-12-29 15:45:00|7202.7|7199.9|7188.2|7185.4|7207.9|7205.1|7186.2|7183.4|1092
1703865000000|2023-12-29 15:50:00|7188.9|7186.1|7157|7154.2|7197.9|7194.9|7145.5|7142.2|3590
1703865300000|2023-12-29 15:55:00|7156.9|7154.1|7179.9|7177.1|7184.5|7181.4|7156|7153.1|1827
1703865600000|2023-12-29 16:00:00|7180.6|7177.8|7204|7201.2|7204.9|7202.1|7176|7173.1|1522
1703865900000|2023-12-29 16:05:00|7204.9|7201.1|7230|7227.2|7242|7239.1|7203|7200.2|3334
1703866200000|2023-12-29 16:10:00|7231.6|7227.8|7216.2|7212.4|7234|7231.2|7213|7210.2|1081
1703866500000|2023-12-29 16:15:00|7216|7212.2|7227|7224.2|7231|7228.2|7213|7210.2|1002
1703866800000|2023-12-29 16:20:00|7227.9|7225.1|7220|7217.2|7230.4|7227.1|7218|7215.1|656
1703867100000|2023-12-29 16:25:00|7220.7|7217.9|7225|7222.2|7232.6|7229.8|7219|7216.1|816
1703867400000|2023-12-29 16:30:00|7225.9|7223.1|7231|7228.2|7236|7233.2|7225|7222.2|774
1703867700000|2023-12-29 16:35:00|7231.2|7227.4|7215.2|7212.4|7231.2|7228.2|7211.2|7208.2|1118
1703868000000|2023-12-29 16:40:00|7216|7213.2|7200.2|7197.4|7218.2|7215.2|7199|7196.2|874
1703868300000|2023-12-29 16:45:00|7200|7197.2|7190|7187.2|7201|7197.7|7185.2|7181.9|1114
1703868600000|2023-12-29 16:50:00|7189.2|7186.4|7179.4|7176.6|7191.2|7188.2|7177.4|7174.6|1857
1703868900000|2023-12-29 16:55:00|7179.2|7176.4|7171.7|7168.9|7181|7178.2|7165.7|7162.9|2074
1703869200000|2023-12-29 17:00:00|7171|7168.2|7174.7|7171.9|7180.5|7177.7|7170.5|7167.7|932
1703869500000|2023-12-29 17:05:00|7174.5|7171.7|7194.2|7190.4|7194.2|7191.4|7170.5|7167.7|1365
1703869800000|2023-12-29 17:10:00|7193.2|7189.7|7198.1|7195.3|7210.2|7207.3|7192.2|7189.3|1223
1703870100000|2023-12-29 17:15:00|7198.2|7195.4|7224.1|7221.3|7227.1|7224.1|7196.4|7193.4|1329
1703870400000|2023-12-29 17:20:00|7223.1|7220.3|7228.1|7225.3|7229.7|7226.9|7221.1|7218.1|601
1703870700000|2023-12-29 17:25:00|7227.9|7225.1|7224.7|7221.9|7230.7|7227.1|7223.6|7220.3|752
1703871000000|2023-12-29 17:30:00|7224.9|7221.1|7215.9|7212.1|7225.7|7222.8|7214.7|7211.9|672
1703871300000|2023-12-29 17:35:00|7214.7|7211.9|7214.9|7211.1|7214.9|7211.9|7207.1|7203.9|712
1703871600000|2023-12-29 17:40:00|7214.7|7210.9|7218.7|7215.9|7221.9|7219.1|7212.7|7209.8|545
1703871900000|2023-12-29 17:45:00|7218.9|7215.1|7225.8|7223|7226.8|7223.8|7216.7|7213.8|866
1703872200000|2023-12-29 17:50:00|7225.6|7222.8|7207.1|7204.3|7227.6|7224|7205.9|7203.1|1709
1703872500000|2023-12-29 17:55:00|7207.8|7205|7205.8|7203|7211.9|7209|7202.1|7198.8|1605
1703872800000|2023-12-29 18:00:00|7204.8|7202|7205.8|7203|7209.8|7207|7197.8|7194.8|925
1703873100000|2023-12-29 18:05:00|7206.4|7203.6|7209.8|7207|7213.9|7211|7206.1|7202.8|703
1703873400000|2023-12-29 18:10:00|7208.8|7206|7202.8|7200|7209.6|7206.1|7200.6|7197.8|801
1703873700000|2023-12-29 18:15:00|7203.4|7200.6|7191.8|7189|7205.8|7202.6|7189.8|7187|783
1703874000000|2023-12-29 18:20:00|7191.1|7188.3|7186.1|7183.3|7192.1|7189.3|7174.2|7171.3|1695
1703874300000|2023-12-29 18:25:00|7185.4|7182.6|7175.1|7172.3|7185.4|7182.6|7172.6|7169.4|1335
1703874600000|2023-12-29 18:30:00|7175.9|7172.1|7187.1|7184.3|7196.1|7193.3|7175.1|7172.1|1875
1703874900000|2023-12-29 18:35:00|7187.9|7184.1|7184.1|7180.3|7189.1|7186.3|7177.2|7174.4|549
1703875200000|2023-12-29 18:40:00|7183.1|7180.1|7189.2|7186.4|7191.1|7188.1|7180.9|7177.3|420
1703875500000|2023-12-29 18:45:00|7190.1|7186.3|7185.1|7182.3|7190.2|7187.4|7180.1|7176.3|608
1703875800000|2023-12-29 18:50:00|7185.2|7181.4|7184.1|7181.3|7188.3|7185.3|7179.3|7176.5|528
1703876100000|2023-12-29 18:55:00|7185.1|7182.3|7190.8|7188|7195.9|7193|7185.1|7182.3|1152
1703876400000|2023-12-29 19:00:00|7190.9|7188.1|7190.9|7188.1|7193.9|7191|7182.9|7179.8|1022
1703876700000|2023-12-29 19:05:00|7190.8|7188|7182.8|7180|7193.9|7191|7180.8|7178|835
1703877000000|2023-12-29 19:10:00|7182.9|7179.1|7207.8|7205|7208.9|7206|7177.8|7175|2144
1703877300000|2023-12-29 19:15:00|7206.8|7204|7203.3|7200.5|7209.8|7207|7197.5|7193.8|3134
1703877600000|2023-12-29 19:20:00|7202.5|7199.7|7190|7187.2|7206.5|7203|7187.2|7184.4|3544
1703877900000|2023-12-29 19:25:00|7189.3|7186.5|7172.4|7169.6|7193.8|7191|7158.5|7155.5|10515
1703878200000|2023-12-29 19:30:00|7172.3|7169.5|7155.4|7152.6|7174.3|7171.5|7149.3|7146.1|2598
1703878500000|2023-12-29 19:35:00|7155.1|7152.3|7148.3|7145.5|7158.1|7155|7143.3|7139.6|1229
1703878800000|2023-12-29 19:40:00|7148.4|7145.6|7155.1|7152.3|7157.1|7154|7147.4|7144.5|768
1703879100000|2023-12-29 19:45:00|7154.4|7151.6|7149.3|7146.5|7156.1|7153.2|7147.6|7144.8|525
1703879400000|2023-12-29 19:50:00|7149.4|7145.6|7161.1|7158.3|7164.3|7160.5|7148.1|7145.3|546
1703879700000|2023-12-29 19:55:00|7161.3|7157.5|7167.4|7164.6|7169.6|7166.8|7159.8|7156.5|532
1703880000000|2023-12-29 20:00:00|7168.3|7164.5|7156.3|7152.5|7169.3|7166.3|7155.4|7152.5|353
1703880300000|2023-12-29 20:05:00|7155.4|7152.6|7154.1|7151.3|7157.3|7154.3|7153|7149.5|273
1703880600000|2023-12-29 20:10:00|7154.3|7151.5|7155.4|7152.6|7156.6|7153.3|7149.8|7147|261
1703880900000|2023-12-29 20:15:00|7156.3|7152.5|7158.6|7154.8|7158.6|7155.5|7153.4|7150.6|181
1703881200000|2023-12-29 20:20:00|7158.4|7155.6|7152.4|7149.6|7159.3|7156|7152.1|7148.5|152
1703881500000|2023-12-29 20:25:00|7152.8|7150|7154.1|7151.3|7155.4|7152.5|7152.4|7149.1|123
1703881800000|2023-12-29 20:30:00|7155|7151.2|7153.3|7150.5|7155.1|7152.2|7152.3|7148.5|116
1703882100000|2023-12-29 20:35:00|7153.5|7149.7|7148.6|7145.8|7154.5|7151.5|7144.5|7140.8|299
1703882400000|2023-12-29 20:40:00|7149.3|7146.5|7151.6|7147.8|7154.5|7151|7148.5|7145.7|165
1703882700000|2023-12-29 20:45:00|7151.8|7148.8|7148.3|7144.5|7151.8|7148.8|7147.5|7144.5|156
1703883000000|2023-12-29 20:50:00|7147.5|7144.7|7148.6|7145.8|7150.5|7147.5|7143.8|7140.7|325
1703883300000|2023-12-29 20:55:00|7149.3|7146.5|7146.6|7143.8|7149.6|7146.8|7144.5|7141.5|263
1703883600000|2023-12-29 21:00:00|7147.1|7142.8|7143.5|7140.7|7147.6|7144.7|7141.5|7138.5|292
1703883900000|2023-12-29 21:05:00|7144.5|7141.7|7142.5|7139.7|7145.8|7142.7|7139.6|7136.7|123
1703884200000|2023-12-29 21:10:00|7143.3|7139.5|7139.5|7136.7|7143.3|7139.7|7136.3|7133.5|132
1703884500000|2023-12-29 21:15:00|7139.6|7136.8|7136.5|7132.7|7140|7136.8|7136.5|7132.7|105
1703884800000|2023-12-29 21:20:00|7136.3|7133.5|7138.3|7134.5|7139.3|7136|7136.3|7133.3|68
1703885100000|2023-12-29 21:25:00|7138.2|7135.4|7135.6|7131.8|7139|7135.7|7134.5|7131.5|106
1703885400000|2023-12-29 21:30:00|7134.8|7132|7135.6|7131.8|7136.6|7133.8|7134.5|7130.7|72
1703885700000|2023-12-29 21:35:00|7135.3|7131.5|7136.5|7133.7|7137.8|7134.8|7133.5|7130.7|115
1703886000000|2023-12-29 21:40:00|7136.6|7133.8|7142.5|7139.7|7142.6|7139.8|7135.8|7132.5|116
1703886300000|2023-12-29 21:45:00|7142.6|7139.8|7144.5|7141.7|7145.6|7142.7|7139.5|7136.5|96
1703886600000|2023-12-29 21:50:00|7144.6|7140.8|7140.6|7136.8|7145.6|7142.7|7140.6|7136.8|90
1703886900000|2023-12-29 21:55:00|7139.8|7137|7140.5|7137.7|7143.6|7140.7|7138.6|7135.7|208
1704150000000|2024-01-01 23:00:00|7185.5|7181.7|7214.1|7210.3|7235.6|7227.8|7185.1|7180.7|1326
1704150300000|2024-01-01 23:05:00|7213.3|7210.5|7213.3|7210.5|7224.5|7220.7|7209.5|7206.5|452
1704150600000|2024-01-01 23:10:00|7212.3|7209.5|7212.3|7209.5|7215.3|7211.7|7210.3|7207|188
1704150900000|2024-01-01 23:15:00|7211.5|7208.7|7209.3|7206.5|7212.5|7209.5|7206.3|7203.3|242
1704151200000|2024-01-01 23:20:00|7208.3|7205.5|7206.3|7203.5|7212.5|7209.5|7205.5|7202.5|193
1704151500000|2024-01-01 23:25:00|7206.5|7202.7|7208.1|7204.3|7208.5|7205.5|7204.3|7201.5|102
1704151800000|2024-01-01 23:30:00|7207.3|7204.5|7202.5|7199.7|7207.3|7204.5|7202.3|7198.7|73
1704152100000|2024-01-01 23:35:00|7203.5|7200.5|7198.5|7195.7|7203.5|7200.5|7198.5|7195.7|103
1704152400000|2024-01-01 23:40:00|7198.7|7194.9|7199.5|7195.7|7199.5|7196.5|7196.3|7193.3|95
1704152700000|2024-01-01 23:45:00|7199.3|7195.5|7197.3|7194.5|7199.5|7196.5|7197.3|7194.5|29
1704153000000|2024-01-01 23:50:00|7198.1|7194.3|7201.3|7198.5|7201.5|7198.7|7196.3|7192.7|42
1704153300000|2024-01-01 23:55:00|7201.1|7197.5|7206.3|7202.5|7206.6|7203.5|7200.3|7197.5|77
1704153600000|2024-01-02 00:00:00|7205.6|7202.8|7211.6|7207.8|7213.6|7210.5|7204.3|7200.5|174
1704153900000|2024-01-02 00:05:00|7211.3|7208.5|7211.6|7207.8|7212.6|7209.3|7209.3|7206.5|45
1704154200000|2024-01-02 00:10:00|7211.4|7208.6|7211.4|7207.6|7212.6|7209.6|7210.4|7206.8|49
1704154500000|2024-01-02 00:15:00|7211.1|7208.3|7216.4|7213.6|7220.4|7216.6|7210.4|7207.6|167
1704154800000|2024-01-02 00:20:00|7215.8|7213|7210.6|7206.8|7215.8|7213|7209.6|7206.8|106
1704155100000|2024-01-02 00:25:00|7210.4|7207.6|7209.4|7205.6|7210.6|7207.6|7206.8|7203.7|92
1704155400000|2024-01-02 00:30:00|7208.6|7205.8|7208.6|7204.8|7217.4|7213.8|7207.8|7204.6|115
1704155700000|2024-01-02 00:35:00|7208.4|7205.6|7205|7202.2|7208.6|7205.6|7203.2|7200|80
1704156000000|2024-01-02 00:40:00|7205.8|7202|7204.8|7202|7206.8|7203.2|7204|7201.2|31
1704156300000|2024-01-02 00:45:00|7205|7202.2|7205.8|7203|7207|7204|7204.8|7201.8|17
1704156600000|2024-01-02 00:50:00|7206|7203.2|7207.8|7205|7209|7206|7206|7203.2|34
1704156900000|2024-01-02 00:55:00|7207.2|7204.4|7207.6|7203.8|7209|7206|7203.6|7200|138
1704157200000|2024-01-02 01:00:00|7206.8|7204|7276|7272.2|7281|7278|7205.5|7202.2|2532
1704157500000|2024-01-02 01:05:00|7275.8|7272|7292.2|7289.4|7304.8|7301|7273.8|7270.2|1641
1704157800000|2024-01-02 01:10:00|7293.2|7290.4|7280.6|7277.8|7294.4|7290.8|7275.8|7273|1047
1704158100000|2024-01-02 01:15:00|7280.4|7277.6|7264.6|7261.8|7287|7284.2|7263.6|7260.8|905
1704158400000|2024-01-02 01:20:00|7263.6|7260.8|7246.2|7243.4|7264.6|7260.8|7242.2|7238.6|735
1704158700000|2024-01-02 01:25:00|7246|7242.2|7261|7257.2|7263.2|7260.4|7244.2|7241.2|582
1704159000000|2024-01-02 01:30:00|7260.8|7258|7254|7250.2|7268|7264.3|7249.8|7247|498
1704159300000|2024-01-02 01:35:00|7253.8|7251|7247|7243.2|7260|7257.2|7246.2|7243.2|342
1704159600000|2024-01-02 01:40:00|7246.2|7243.4|7260.8|7258|7261.8|7258.8|7246.2|7243.2|253
1704159900000|2024-01-02 01:45:00|7261.6|7257.8|7254|7250.2|7264|7260.8|7253.2|7249.9|254
1704160200000|2024-01-02 01:50:00|7253.8|7251|7264.8|7262|7268|7265|7253.8|7251|218
1704160500000|2024-01-02 01:55:00|7265|7261.2|7255.2|7252.4|7266|7262.4|7249.8|7246.6|356
1704160800000|2024-01-02 02:00:00|7254.2|7251.4|7264|7260.2|7264.8|7262|7254.2|7251.2|215
1704161100000|2024-01-02 02:05:00|7263.2|7260.4|7262.8|7260|7267|7264|7257.8|7255|229
1704161400000|2024-01-02 02:10:00|7261.8|7259|7268.8|7266|7270.8|7267.2|7261.8|7258.8|244
1704161700000|2024-01-02 02:15:00|7267.8|7265|7264.8|7262|7268.8|7265.8|7261.8|7258.8|178
1704162000000|2024-01-02 02:20:00|7264.6|7261.8|7263.8|7261|7265.8|7262.8|7262.8|7259.8|103
1704162300000|2024-01-02 02:25:00|7265|7261.2|7265.6|7261.8|7268|7265|7262.2|7258.8|120
1704162600000|2024-01-02 02:30:00|7265.8|7262.8|7272.8|7270|7274|7271|7265.8|7262.8|201
1704162900000|2024-01-02 02:35:00|7273.6|7269.8|7285.8|7283|7286.8|7284|7273.5|7269.8|599
1704163200000|2024-01-02 02:40:00|7286|7282.2|7286.2|7283.4|7290|7287|7282.2|7279.2|343
1704163500000|2024-01-02 02:45:00|7286.5|7282.7|7277.2|7274.4|7286.7|7283.4|7276.2|7272.7|251
1704163800000|2024-01-02 02:50:00|7277.5|7274.7|7275.3|7272.5|7280|7276.4|7273.2|7270.2|197
1704164100000|2024-01-02 02:55:00|7275.5|7271.7|7276.3|7272.5|7276.5|7273.5|7270.3|7267.2|195
1704164400000|2024-01-02 03:00:00|7277|7273.5|7287.3|7284.5|7289.5|7286|7276.3|7272.7|350
1704164700000|2024-01-02 03:05:00|7288|7285.2|7289.5|7285.7|7293.5|7290.5|7287.3|7284.2|278
1704165000000|2024-01-02 03:10:00|7289.3|7286.5|7291.1|7287.3|7293.5|7289.7|7287.5|7284.7|298
1704165300000|2024-01-02 03:15:00|7290.8|7288|7286.1|7282.3|7294.6|7291.3|7282.8|7279.8|710
1704165600000|2024-01-02 03:20:00|7285.3|7282.5|7286.1|7283.3|7289.8|7287|7283.8|7280.3|136
1704165900000|2024-01-02 03:25:00|7286.8|7283|7281.9|7279.1|7287.6|7284|7281.4|7278.3|264
1704166200000|2024-01-02 03:30:00|7282.6|7278.8|7276.9|7274.1|7283.1|7280.1|7275.9|7273.1|97
1704166500000|2024-01-02 03:35:00|7277.6|7273.8|7279.6|7275.8|7281.6|7278.8|7275.9|7272.6|111
1704166800000|2024-01-02 03:40:00|7279.4|7276.6|7283.1|7279.3|7284.9|7281.8|7279.4|7276.6|114
1704167100000|2024-01-02 03:45:00|7282.9|7280.1|7281.9|7279.1|7284.1|7281.3|7280.9|7277.9|91
1704167400000|2024-01-02 03:50:00|7282.5|7279.7|7277.1|7274.3|7283.1|7280.3|7276.1|7273.1|115
1704167700000|2024-01-02 03:55:00|7276.9|7274.1|7281.1|7277.3|7281.1|7278.3|7276.9|7273.9|52
1704168000000|2024-01-02 04:00:00|7280.9|7278.1|7273.9|7271.1|7280.9|7278.1|7273.1|7270.3|118
1704168300000|2024-01-02 04:05:00|7275.1|7271.3|7278.7|7274.9|7279.9|7276.9|7273.9|7270.9|109
1704168600000|2024-01-02 04:10:00|7277.9|7275.1|7278.1|7275.3|7281|7277.9|7276.9|7273.9|56
1704168900000|2024-01-02 04:15:00|7278.3|7275.5|7277.7|7273.9|7280.1|7277.1|7276.9|7273.9|42
1704169200000|2024-01-02 04:20:00|7276.9|7274.1|7274.9|7272.1|7279.9|7277.1|7273.9|7271.1|97
1704169500000|2024-01-02 04:25:00|7275.7|7271.9|7274.9|7272.1|7277.1|7274.3|7272.9|7270.1|91
1704169800000|2024-01-02 04:30:00|7275.1|7271.3|7274.9|7272.1|7277.1|7274.1|7273.7|7270.9|83
1704170100000|2024-01-02 04:35:00|7275.1|7271.3|7278.9|7276.1|7278.9|7276.1|7274.3|7271.1|53
1704170400000|2024-01-02 04:40:00|7279.7|7275.9|7280.7|7277.9|7281.1|7278.1|7278.9|7275.9|81
1704170700000|2024-01-02 04:45:00|7280.9|7277.1|7282.9|7280.1|7283.4|7280.3|7277.9|7274.9|89
1704171000000|2024-01-02 04:50:00|7283.1|7280.3|7285.1|7282.3|7285.1|7282.3|7283.1|7280.1|44
1704171300000|2024-01-02 04:55:00|7286.1|7282.8|7288.1|7285.3|7290.1|7287.3|7284.6|7281.1|209
1704171600000|2024-01-02 05:00:00|7288.9|7286.1|7291.9|7289.1|7293.1|7290.1|7288.9|7285.7|139
1704171900000|2024-01-02 05:05:00|7292.1|7288.3|7291.9|7289.1|7292.1|7289.1|7290.9|7288.1|63
1704172200000|2024-01-02 05:10:00|7292.7|7288.9|7294.9|7292.1|7295.1|7292.1|7291.3|7288.3|111
1704172500000|2024-01-02 05:15:00|7295.1|7291.3|7293.1|7290.3|7295.1|7292.1|7292.9|7289.9|72
1704172800000|2024-01-02 05:20:00|7292.9|7290.1|7290.9|7288.1|7294.1|7290.5|7290.9|7287.9|53
1704173100000|2024-01-02 05:25:00|7291.1|7287.3|7289.9|7287.1|7293.4|7290.1|7288.7|7285.9|148
1704173400000|2024-01-02 05:30:00|7291.3|7287.5|7291.9|7289.1|7293.2|7290.3|7288.9|7285.9|191
1704173700000|2024-01-02 05:35:00|7292.5|7289.7|7290.9|7288.1|7292.9|7290.1|7288.9|7285.9|72
1704174000000|2024-01-02 05:40:00|7290.7|7286.9|7287.1|7283.3|7290.7|7287.1|7280.7|7277.9|228
1704174300000|2024-01-02 05:45:00|7286.9|7284.1|7285.1|7282.3|7291.1|7288.1|7283.9|7281.1|102
1704174600000|2024-01-02 05:50:00|7285.9|7282.1|7287.1|7283.3|7288.1|7285.1|7284.1|7281.3|50
1704174900000|2024-01-02 05:55:00|7286.9|7284.1|7298.9|7296.1|7300.1|7297.3|7285.9|7282.3|282
1704175200000|2024-01-02 06:00:00|7299.1|7295.3|7295.1|7291.3|7302.1|7299.3|7292.5|7289.5|430
1704175500000|2024-01-02 06:05:00|7294.3|7291.5|7295.3|7292.5|7299.1|7295.5|7293.3|7290.3|143
1704175800000|2024-01-02 06:10:00|7296.1|7292.3|7304.6|7300.8|7306.6|7303.5|7295.9|7292.3|239
1704176100000|2024-01-02 06:15:00|7304.3|7301.5|7302.6|7298.8|7306.3|7303.5|7299.2|7295.5|186
1704176400000|2024-01-02 06:20:00|7301.6|7298.5|7302.3|7299.5|7304.6|7301.5|7300.6|7297.8|93
1704176700000|2024-01-02 06:25:00|7302.9|7300.1|7307.3|7304.5|7308.6|7305.5|7302.9|7299.8|181
1704177000000|2024-01-02 06:30:00|7306.6|7303.8|7305.6|7301.8|7308.6|7305.5|7304.4|7301.3|150
1704177300000|2024-01-02 06:35:00|7305.4|7302.6|7302.4|7299.6|7305.6|7302.6|7300.1|7296.3|178
1704177600000|2024-01-02 06:40:00|7302.6|7298.8|7308.4|7305.6|7311.4|7308.3|7302.4|7298.8|404
1704177900000|2024-01-02 06:45:00|7309.1|7306.3|7308.4|7304.6|7312.1|7308.8|7307.4|7304.6|135
1704178200000|2024-01-02 06:50:00|7307.4|7305.1|7305.4|7302.6|7310.9|7307.6|7303.6|7300.8|134
1704178500000|2024-01-02 06:55:00|7306.6|7303.8|7304.4|7301.6|7309.4|7306.6|7300.6|7297.8|224
1704178800000|2024-01-02 07:00:00|7304.6|7300.8|7300.4|7297.6|7306.6|7303.6|7298.4|7295.4|194
1704179100000|2024-01-02 07:05:00|7300.6|7296.8|7298.4|7295.6|7300.6|7297.6|7297.4|7294.4|157
1704179400000|2024-01-02 07:10:00|7299.2|7295.4|7293.4|7290.6|7299.2|7295.6|7291.4|7288.4|285
1704179700000|2024-01-02 07:15:00|7293.2|7290.4|7293.4|7290.6|7298.4|7294.8|7291.4|7288.4|255
1704180000000|2024-01-02 07:20:00|7294.2|7290.4|7295.4|7292.6|7295.6|7292.6|7289.2|7285.6|206
1704180300000|2024-01-02 07:25:00|7296.6|7293.8|7301.4|7298.6|7302.4|7299.6|7295.4|7292.4|295
1704180600000|2024-01-02 07:30:00|7302|7299.2|7291.4|7288.6|7304.6|7301.6|7291.4|7288.4|224
1704180900000|2024-01-02 07:35:00|7290.4|7287.6|7286.4|7282.6|7292.6|7289.6|7279.4|7276.4|520
1704181200000|2024-01-02 07:40:00|7286.2|7282.4|7276.4|7273.6|7288.6|7285.6|7274.4|7271.6|302
1704181500000|2024-01-02 07:45:00|7275.6|7272.8|7278.4|7275.6|7281.4|7278.4|7273.4|7270.4|217
1704181800000|2024-01-02 07:50:00|7279.2|7275.4|7276.4|7272.6|7281.4|7278.4|7275.4|7272.4|200
1704182100000|2024-01-02 07:55:00|7276.2|7273.4|7277.4|7274.6|7282.2|7278.8|7275.4|7272.4|225
1704182400000|2024-01-02 08:00:00|7278.2|7274.4|7290.4|7287.6|7297.2|7294.4|7277.4|7274.1|850
1704182700000|2024-01-02 08:05:00|7291|7288.2|7275.4|7272.6|7291|7288.2|7265.6|7261.8|863
1704183000000|2024-01-02 08:10:00|7274.6|7270.8|7269.4|7266.6|7275.6|7272.6|7263.4|7260.6|754
1704183300000|2024-01-02 08:15:00|7270.6|7267.8|7268.4|7265.6|7270.6|7267.8|7263.6|7260.8|445
1704183600000|2024-01-02 08:20:00|7268.6|7264.8|7274.4|7271.6|7277.2|7273.6|7256|7252.8|858
1704183900000|2024-01-02 08:25:00|7275.2|7271.4|7268.4|7265.6|7275.6|7272.6|7258.2|7255.1|958
1704184200000|2024-01-02 08:30:00|7267.4|7264.6|7276|7273.2|7276.2|7273.2|7254.8|7251.4|1171
1704184500000|2024-01-02 08:35:00|7276.2|7272.4|7276|7273.2|7279.2|7275.6|7270.2|7267.4|324
1704184800000|2024-01-02 08:40:00|7276.8|7273|7283.8|7280|7289.2|7286.2|7270.2|7267.4|664
1704185100000|2024-01-02 08:45:00|7283.6|7280.8|7291.2|7287.4|7293.8|7291|7282.8|7280|465
1704185400000|2024-01-02 08:50:00|7290|7287.2|7297|7294.2|7299.8|7296.8|7287|7284|462
1704185700000|2024-01-02 08:55:00|7297.8|7294|7298.8|7295|7304.2|7301.2|7295.8|7293|525
1704186000000|2024-01-02 09:00:00|7297.4|7294.6|7301|7298.2|7306|7303.2|7292|7289|966
1704186300000|2024-01-02 09:05:00|7301.8|7298|7298.8|7295|7304.8|7301.8|7293|7290|423
1704186600000|2024-01-02 09:10:00|7297.8|7295.6|7286.4|7282.6|7303.8|7301|7281.8|7278.8|646
1704186900000|2024-01-02 09:15:00|7285.6|7282.8|7293.6|7290.8|7293.8|7291|7282.6|7279.6|390
1704187200000|2024-01-02 09:20:00|7293.8|7290|7317.6|7314.8|7321.4|7317.8|7291.6|7288.8|1088
1704187500000|2024-01-02 09:25:00|7317.8|7314|7319.6|7316.8|7324.7|7321.6|7315.6|7311.9|1081
1704187800000|2024-01-02 09:30:00|7319.4|7316.6|7322.6|7319.8|7325.8|7322.8|7316.6|7313.8|767
1704188100000|2024-01-02 09:35:00|7322.4|7319.6|7313.6|7310.8|7323.4|7320.6|7308.6|7305.6|788
1704188400000|2024-01-02 09:40:00|7314.4|7310.6|7306.4|7302.6|7315.6|7312.6|7302.4|7298.8|650
1704188700000|2024-01-02 09:45:00|7306.6|7303.8|7315.4|7311.6|7315.6|7312.4|7296.6|7293|618
1704189000000|2024-01-02 09:50:00|7314.6|7311.8|7325|7322.2|7325|7322.2|7314.6|7311.6|1058
1704189300000|2024-01-02 09:55:00|7325.2|7322.4|7320|7316.2|7326.2|7323.2|7312.4|7309.6|837
1704189600000|2024-01-02 10:00:00|7319.2|7316.4|7335.4|7332.6|7344.2|7341.2|7317.2|7314.4|1429
1704189900000|2024-01-02 10:05:00|7335.2|7332.4|7348.2|7345.4|7350.2|7347.4|7332.2|7329.4|810
1704190200000|2024-01-02 10:10:00|7349|7346.2|7349.2|7346.4|7354.4|7351.4|7347.2|7344.2|779
1704190500000|2024-01-02 10:15:00|7348.6|7345.8|7343|7340.2|7352|7348.7|7342.2|7339.2|713
1704190800000|2024-01-02 10:20:00|7343.2|7340.4|7337.2|7334.4|7346.2|7343.4|7336|7333.2|736
1704191100000|2024-01-02 10:25:00|7337.4|7333.6|7339.2|7336.4|7341.4|7338.4|7334.8|7331.2|415
1704191400000|2024-01-02 10:30:00|7340|7337.2|7340.2|7337.4|7351.2|7348.4|7336.2|7333.2|739
1704191700000|2024-01-02 10:35:00|7340.4|7336.6|7343|7339.2|7345|7341.4|7338|7335.2|422
1704192000000|2024-01-02 10:40:00|7343.2|7340.4|7353|7349.2|7354.2|7351.4|7341.2|7338.2|479
1704192300000|2024-01-02 10:45:00|7352.2|7349.4|7352|7349.2|7358.2|7355.2|7349.4|7346.1|369
1704192600000|2024-01-02 10:50:00|7352.2|7349.4|7350.2|7347.4|7355|7351.4|7347.7|7344.4|374
1704192900000|2024-01-02 10:55:00|7351|7347.2|7357|7354.2|7358.5|7355.2|7349.2|7346.2|1188
1704193200000|2024-01-02 11:00:00|7356.6|7352.8|7356|7352.2|7363.2|7360.4|7348.2|7345.2|1143
1704193500000|2024-01-02 11:05:00|7356.2|7353.2|7345.2|7342.4|7357.2|7353.4|7341.2|7338.2|615
1704193800000|2024-01-02 11:10:00|7344.2|7341.4|7331.2|7328.4|7349|7346.2|7329.2|7326.2|853
1704194100000|2024-01-02 11:15:00|7332|7328.2|7333|7330.2|7335.4|7332.4|7326.8|7324|609
1704194400000|2024-01-02 11:20:00|7333.2|7329.4|7338.2|7335.4|7341.2|7338|7331.2|7328.2|465
1704194700000|2024-01-02 11:25:00|7338|7335.2|7332.8|7330|7339|7335.7|7328|7325.2|674
1704195000000|2024-01-02 11:30:00|7332.2|7329.4|7316.2|7313.4|7333|7330|7315.2|7312.2|877
1704195300000|2024-01-02 11:35:00|7316|7313.2|7322|7318.2|7324.2|7321.4|7311.2|7308.2|527
1704195600000|2024-01-02 11:40:00|7321.2|7318.4|7327|7324.2|7329|7325.8|7318.2|7315.4|444
1704195900000|2024-01-02 11:45:00|7328|7324.4|7328.2|7325.4|7332.4|7329.4|7326|7322.6|438
1704196200000|2024-01-02 11:50:00|7328|7325.2|7324.2|7321.4|7332.2|7329.2|7322.2|7319.2|321
1704196500000|2024-01-02 11:55:00|7324|7321.2|7333.2|7330.4|7337.3|7334.2|7324|7321.2|532
1704196800000|2024-01-02 12:00:00|7333.8|7331|7328.2|7325.4|7338.8|7336|7326.7|7323.4|1139
1704197100000|2024-01-02 12:05:00|7327.6|7324.8|7346|7342.2|7348.5|7345.2|7327.2|7324.2|768
1704197400000|2024-01-02 12:10:00|7345.2|7342.4|7350|7347.2|7351|7347.4|7342.2|7339.2|692
1704197700000|2024-01-02 12:15:00|7350.2|7346.4|7347|7344.2|7352|7349.2|7343.2|7340.2|528
1704198000000|2024-01-02 12:20:00|7348|7344.4|7347|7344.2|7348|7345|7342.2|7339.4|403
1704198300000|2024-01-02 12:25:00|7346.6|7343.8|7341|7337.2|7353|7350|7337.2|7334.2|979
1704198600000|2024-01-02 12:30:00|7340.8|7338.2|7323.2|7320.4|7343.2|7340.4|7318.2|7315.2|1358
1704198900000|2024-01-02 12:35:00|7324|7320.2|7313.2|7310.4|7324.3|7321|7312.2|7309.2|1043
1704199200000|2024-01-02 12:40:00|7313|7310.2|7308.8|7306|7315|7312.2|7303.2|7300.2|1071
1704199500000|2024-01-02 12:45:00|7309.8|7307|7310|7307.2|7316|7313|7307.8|7305|863
1704199800000|2024-01-02 12:50:00|7310.8|7307|7334.8|7332|7335.8|7333|7308.8|7306|1060
1704200100000|2024-01-02 12:55:00|7334.6|7331.8|7325.8|7323|7336|7333.2|7321.6|7318.8|743
1704200400000|2024-01-02 13:00:00|7326.4|7323.6|7328.8|7326|7366.6|7363.6|7321.8|7319|3833
1704200700000|2024-01-02 13:05:00|7329.6|7326.8|7310.6|7306.8|7332.8|7329.8|7307.8|7304|1742
1704201000000|2024-01-02 13:10:00|7310.4|7307.6|7320.8|7318|7323.8|7321|7302.6|7299.8|1940
1704201300000|2024-01-02 13:15:00|7321.4|7318.6|7326.6|7322.8|7331.7|7328.4|7319.8|7316.5|1213
1704201600000|2024-01-02 13:20:00|7326.4|7322.6|7333.6|7330.8|7340.2|7337.4|7326.4|7322.6|1418
1704201900000|2024-01-02 13:25:00|7332.8|7330|7322.8|7320|7340.6|7337.6|7319.5|7316.2|1221
1704202200000|2024-01-02 13:30:00|7323.6|7319.8|7340.6|7337.8|7349.4|7346.6|7317.6|7314.8|2125
1704202500000|2024-01-02 13:35:00|7341.2|7338.4|7340.8|7338|7342.6|7339|7330|7327|1103
1704202800000|2024-01-02 13:40:00|7341.4|7338.6|7348.6|7345.8|7354.6|7350.8|7336.8|7334|1605
1704203100000|2024-01-02 13:45:00|7348.8|7346|7342.4|7339.6|7351.6|7348.8|7335.8|7332.8|789
1704203400000|2024-01-02 13:50:00|7342.6|7339.8|7346.4|7343.6|7351.4|7348.4|7341.4|7338.6|840
1704203700000|2024-01-02 13:55:00|7347|7344.2|7359.4|7356.6|7372.8|7369.2|7346.4|7343.4|2413
1704204000000|2024-01-02 14:00:00|7361.2|7357.4|7301.3|7297.5|7363.4|7360.6|7296.3|7293.3|5520
1704204300000|2024-01-02 14:05:00|7299.5|7296.7|7269.1|7266.3|7307.3|7304.5|7265.5|7262.7|4405
1704204600000|2024-01-02 14:10:00|7268.9|7266.1|7286.7|7283.9|7291.5|7288.5|7266.9|7263.9|2173
1704204900000|2024-01-02 14:15:00|7287.3|7284.5|7286.3|7283.5|7293.1|7289.7|7275.5|7272.7|1658
1704205200000|2024-01-02 14:20:00|7285.7|7282.9|7245.1|7242.3|7291.3|7288.5|7236.1|7233.1|4221
1704205500000|2024-01-02 14:25:00|7244.9|7242.1|7242.1|7239.3|7254.9|7251.7|7241.4|7238.1|2291
1704205800000|2024-01-02 14:30:00|7240.4|7237.6|7197|7194.2|7240.4|7237.6|7193.8|7191|6487
1704206100000|2024-01-02 14:35:00|7197.6|7194.8|7182|7178.2|7209.8|7207|7176|7173.2|4821
1704206400000|2024-01-02 14:40:00|7181.2|7178.4|7178.6|7175.8|7184.8|7182|7155.2|7152.4|6433
1704206700000|2024-01-02 14:45:00|7179.4|7176.6|7161.8|7159|7189.4|7186.3|7153.6|7150.8|3531
1704207000000|2024-01-02 14:50:00|7160.4|7157.6|7149|7146.2|7181.8|7179|7145|7142|4291
1704207300000|2024-01-02 14:55:00|7150.4|7146.6|7177.6|7174.8|7179.6|7176.6|7146.7|7143.4|3085
1704207600000|2024-01-02 15:00:00|7176.4|7173.6|7186.4|7183.6|7192.6|7189.8|7168.6|7165.8|3190
1704207900000|2024-01-02 15:05:00|7185.4|7182.6|7170.4|7167.6|7190.4|7187.4|7166.8|7163.8|2376
1704208200000|2024-01-02 15:10:00|7170.6|7166.8|7172.6|7169.8|7177.6|7174.8|7155.6|7152.3|2326
1704208500000|2024-01-02 15:15:00|7172.4|7168.8|7178.2|7175.4|7181.8|7178.8|7154.8|7152|2769
1704208800000|2024-01-02 15:20:00|7178.4|7175.6|7178.4|7175.6|7193.4|7190.6|7173.2|7170.4|2663
1704209100000|2024-01-02 15:25:00|7178.2|7175.4|7186.6|7183.8|7189.4|7186.1|7172.6|7169.6|1677
1704209400000|2024-01-02 15:30:00|7187.2|7184.4|7175.8|7172|7187.4|7184.6|7163.8|7160.8|1655
1704209700000|2024-01-02 15:35:00|7175.6|7172.8|7207.2|7204.4|7207.4|7204.6|7172.8|7170|3887
1704210000000|2024-01-02 15:40:00|7207.4|7203.6|7204.4|7201.6|7225|7221.4|7202.4|7198.8|2805
1704210300000|2024-01-02 15:45:00|7205.4|7201.1|7171.6|7167.8|7209.5|7206.7|7169.6|7166.8|2157
1704210600000|2024-01-02 15:50:00|7171.8|7168|7159.3|7155.5|7175.8|7172.2|7155|7151.5|2634
1704210900000|2024-01-02 15:55:00|7158.3|7155|7166.3|7162.5|7173.8|7170.6|7157|7153.5|1473
1704211200000|2024-01-02 16:00:00|7166|7162.2|7173.3|7170.5|7184.5|7181.2|7164.3|7161.2|2230
1704211500000|2024-01-02 16:05:00|7174|7170.2|7169|7166.2|7182.3|7179.5|7154.5|7151.5|2046
1704211800000|2024-01-02 16:10:00|7168.3|7164.5|7122.5|7119.7|7168.5|7165.7|7108.7|7105.7|6060
1704212100000|2024-01-02 16:15:00|7121.9|7119.1|7092.5|7089.7|7122.7|7119.8|7090.7|7087.7|4228
1704212400000|2024-01-02 16:20:00|7093.1|7090.3|7087.5|7084.7|7103.5|7100.7|7081.7|7078.9|3426
1704212700000|2024-01-02 16:25:00|7087.7|7083.9|7075.3|7071.5|7093.3|7090.5|7069.7|7066.9|4264
1704213000000|2024-01-02 16:30:00|7076.8|7073|7070.1|7067.3|7079.3|7076.5|7065.1|7061.3|2936
1704213300000|2024-01-02 16:35:00|7070.3|7067.5|7047.7|7044.9|7074.7|7071.7|7044.7|7041.9|2719
1704213600000|2024-01-02 16:40:00|7047.1|7044.3|7073.7|7069.9|7076.7|7073.7|7046.7|7043.7|2651
1704213900000|2024-01-02 16:45:00|7072.9|7070.1|7092.5|7089.7|7095.3|7092.5|7072.9|7069.9|2484
1704214200000|2024-01-02 16:50:00|7091.9|7089.1|7079.5|7076.7|7091.9|7089.1|7077.3|7074.5|1359
1704214500000|2024-01-02 16:55:00|7079.7|7076.9|7098.7|7095.9|7100.3|7096.7|7067.3|7064.5|2233
1704214800000|2024-01-02 17:00:00|7097.9|7094.1|7095.7|7092.9|7109.7|7106.9|7092.5|7089.5|2102
1704215100000|2024-01-02 17:05:00|7096.5|7092.7|7092.9|7090.1|7100.7|7097.9|7080.9|7078.1|3362
1704215400000|2024-01-02 17:10:00|7092.4|7089.6|7090.9|7088.1|7104.9|7101.4|7088.5|7084.7|1645
1704215700000|2024-01-02 17:15:00|7090.4|7087.6|7088.5|7085.7|7100|7096.7|7083.9|7080.9|1263
1704216000000|2024-01-02 17:20:00|7088.7|7085.9|7070.9|7068.1|7092.9|7090.1|7070.9|7067.9|1211
1704216300000|2024-01-02 17:25:00|7073.2|7069.4|7086.7|7083.9|7092.2|7088.6|7069.8|7067|1228
1704216600000|2024-01-02 17:30:00|7087|7084.2|7096.7|7093.9|7098|7094.7|7081|7077.9|1318
1704216900000|2024-01-02 17:35:00|7097.3|7094.5|7092.5|7089.7|7102.2|7099.2|7082|7078.9|1181
1704217200000|2024-01-02 17:40:00|7093.3|7090.5|7106.5|7103.7|7109.5|7106.5|7092.5|7089.7|1431
1704217500000|2024-01-02 17:45:00|7107.3|7104.5|7121.5|7118.7|7125.5|7121.7|7100.7|7097.5|1679
1704217800000|2024-01-02 17:50:00|7122.1|7119.3|7141.3|7138.5|7143.3|7139.7|7120|7116.5|1861
1704218100000|2024-01-02 17:55:00|7141.9|7139.1|7131.8|7129|7147.7|7144.4|7131.8|7128.7|1573
1704218400000|2024-01-02 18:00:00|7132.8|7129.2|7129.5|7126.7|7132.8|7129.7|7118.5|7115.5|1579
1704218700000|2024-01-02 18:05:00|7129.3|7126.5|7128.5|7125.7|7136.8|7133.7|7119.5|7116.7|1277
1704219000000|2024-01-02 18:10:00|7129.3|7125.5|7119.5|7115.7|7130.8|7127.7|7111.8|7108.7|1134
1704219300000|2024-01-02 18:15:00|7119.3|7116.5|7116.8|7113|7125.8|7122.7|7114.5|7111|1140
1704219600000|2024-01-02 18:20:00|7116.5|7113.7|7113.2|7109.4|7126|7123.2|7108.6|7105.4|1700
1704219900000|2024-01-02 18:25:00|7112.4|7109.6|7095|7092.2|7112.4|7109.6|7090|7087|2311
1704220200000|2024-01-02 18:30:00|7095.2|7091.4|7094|7091.2|7109.2|7106.4|7088.5|7085.2|1414
1704220500000|2024-01-02 18:35:00|7093|7090.2|7067.2|7064.4|7101|7098.2|7061|7058.2|2386
1704220800000|2024-01-02 18:40:00|7068|7065.2|7056|7053.2|7070.2|7067.2|7052.2|7049.2|1559
1704221100000|2024-01-02 18:45:00|7056.8|7053|7053.8|7051|7064.1|7061.2|7052.6|7049.8|1751
1704221400000|2024-01-02 18:50:00|7053.6|7050.8|7054.6|7051.8|7065.6|7062.8|7047.3|7044.5|1631
1704221700000|2024-01-02 18:55:00|7053.8|7051|7040.6|7037.8|7058.8|7056|7039.3|7036.5|1343
1704222000000|2024-01-02 19:00:00|7040.8|7038|7035|7032.2|7047.1|7043.8|7028|7025|2848
1704222300000|2024-01-02 19:05:00|7034.8|7032|7024|7021.2|7039.8|7037|7018.8|7015.9|2442
1704222600000|2024-01-02 19:10:00|7024.2|7021.4|7044.6|7041.8|7060|7057|7021|7018.2|3635
1704222900000|2024-01-02 19:15:00|7044.8|7042|7036.6|7033.8|7053.8|7050.8|7035.6|7032.8|2276
1704223200000|2024-01-02 19:20:00|7037.6|7034|7052.8|7050|7057.8|7054.8|7036.6|7033.6|2874
1704223500000|2024-01-02 19:25:00|7053.6|7049.8|7050.4|7047.6|7061|7058|7043.8|7041|9922
1704223800000|2024-01-02 19:30:00|7051.4|7048.6|7062.1|7059.3|7071.9|7069.1|7050.4|7047.6|2219
1704224100000|2024-01-02 19:35:00|7062.7|7059.9|7063.9|7061.1|7067.1|7064.1|7060.1|7057.1|595
1704224400000|2024-01-02 19:40:00|7064.1|7061.3|7065.9|7063.1|7066.2|7063.4|7059.4|7056.3|345
1704224700000|2024-01-02 19:45:00|7066.2|7063.4|7065.4|7062.6|7068.4|7065.6|7064.4|7061.6|292
1704225000000|2024-01-02 19:50:00|7065.2|7062.4|7063.4|7060.6|7066.2|7063.1|7061.9|7058.4|267
1704225300000|2024-01-02 19:55:00|7064.2|7060.4|7061.2|7058.4|7064.4|7061.4|7058.4|7055.4|179
1704225600000|2024-01-02 20:00:00|7060.9|7058.1|7074.2|7071.4|7074.9|7072.1|7058.4|7055.4|627
1704225900000|2024-01-02 20:05:00|7073.2|7070.4|7071.9|7069.1|7073.9|7071.1|7067.9|7065.1|522
1704226200000|2024-01-02 20:10:00|7072.7|7068.9|7066.2|7063.4|7073.2|7070.1|7064.9|7061.8|340
1704226500000|2024-01-02 20:15:00|7065.9|7063.1|7068.4|7064.6|7073.9|7071.1|7065.9|7063.1|504
1704226800000|2024-01-02 20:20:00|7068.2|7064.4|7072.2|7069.4|7073.6|7070.4|7067.2|7064.1|285
1704227100000|2024-01-02 20:25:00|7071.2|7068.4|7071.4|7068.6|7074.4|7071.4|7066.4|7063.1|421
1704227400000|2024-01-02 20:30:00|7071.2|7068.4|7068.2|7065.4|7072.4|7069.4|7064.4|7061.1|647
1704227700000|2024-01-02 20:35:00|7069|7065.2|7053.4|7050.6|7069|7065.2|7052.2|7049.4|585
1704228000000|2024-01-02 20:40:00|7053.2|7050.4|7056.2|7053.4|7056.2|7053.4|7052|7049.2|335
1704228300000|2024-01-02 20:45:00|7056.4|7053.6|7055.4|7052.6|7059.4|7056.6|7053.4|7050.4|252
1704228600000|2024-01-02 20:50:00|7056|7053.2|7054.4|7051.6|7058.4|7055.6|7052.4|7049.6|608
1704228900000|2024-01-02 20:55:00|7055.2|7051.4|7052.4|7049.6|7058.4|7055.6|7052.4|7049.4|711
1704229200000|2024-01-02 21:00:00|7052.6|7049.8|7060.4|7057.6|7062.4|7059.4|7050.2|7046.6|348
1704229500000|2024-01-02 21:05:00|7061.2|7057.4|7060.4|7056.6|7062.4|7059.6|7057.6|7054.6|224
1704229800000|2024-01-02 21:10:00|7060.2|7057.4|7062|7059.2|7067.5|7064.2|7059.6|7056.2|1350
1704230100000|2024-01-02 21:15:00|7062.8|7059|7063.8|7061|7066|7063.2|7059|7056|702
1704230400000|2024-01-02 21:20:00|7064|7060.2|7062.8|7060|7064|7060.2|7061.5|7058.7|26
1704230700000|2024-01-02 21:25:00|7063.5|7059.7|7071|7068.2|7072|7069.2|7063.5|7059.7|367
1704231000000|2024-01-02 21:30:00|7070.8|7068|7067.2|7064.4|7072.6|7069.3|7065.8|7063|142
1704231300000|2024-01-02 21:35:00|7067|7064.2|7068|7064.2|7068|7065|7066|7063|70
1704231600000|2024-01-02 21:40:00|7067.2|7064.4|7068|7065.2|7068.8|7066|7065|7062|753
1704231900000|2024-01-02 21:45:00|7068.8|7065|7068.8|7066|7069|7066.2|7064.8|7062|127
1704232200000|2024-01-02 21:50:00|7069.3|7066.5|7066|7062.2|7070.6|7067|7063|7059.7|127
1704232500000|2024-01-02 21:55:00|7065.8|7063|7060.5|7056.7|7067|7064|7058.8|7055.8|208
1704236400000|2024-01-02 23:00:00|7064.6|7060.8|7064.8|7061|7068.6|7065|7062.6|7059.2|223
1704236700000|2024-01-02 23:05:00|7065|7061.2|7064.8|7062|7065|7062|7063.6|7060|70
1704237000000|2024-01-02 23:10:00|7064.6|7061.8|7062.6|7059.8|7065|7062.2|7061.6|7058.8|70
1704237300000|2024-01-02 23:15:00|7062.8|7059|7059.8|7057|7062.8|7059.2|7058.8|7056|147
1704237600000|2024-01-02 23:20:00|7060|7056.2|7058.3|7055.5|7061.7|7058.5|7058.3|7055.5|113
1704237900000|2024-01-02 23:25:00|7059.3|7056.5|7058.3|7055.5|7059.5|7056.5|7057.5|7054.5|55
1704238200000|2024-01-02 23:30:00|7058.5|7054.7|7058.3|7055.5|7060|7056.7|7057.3|7054.2|72
1704238500000|2024-01-02 23:35:00|7057.3|7054.5|7055.3|7052.5|7058.3|7055.5|7055|7051.2|65
1704238800000|2024-01-02 23:40:00|7056|7052.2|7059.4|7056.6|7061.8|7058.8|7056|7052.2|636
1704239100000|2024-01-02 23:45:00|7059.6|7056.8|7057.4|7054.6|7061.8|7058.8|7057.4|7054.6|114
1704239400000|2024-01-02 23:50:00|7057.9|7055.1|7058.6|7055.8|7060.6|7057.6|7057.9|7054.6|69
1704239700000|2024-01-02 23:55:00|7059.6|7056.8|7060.4|7057.6|7061.4|7058.6|7059.4|7055.8|98
1704240000000|2024-01-03 00:00:00|7060.6|7057.8|7059.4|7056.6|7062.4|7059.4|7059.4|7056.4|101
1704240300000|2024-01-03 00:05:00|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|7056.4|7053.4|114
1704240600000|2024-01-03 00:10:00|7058.2|7055.4|7058.4|7055.6|7059.4|7056.6|7057.4|7054.6|62
1704240900000|2024-01-03 00:15:00|7059.4|7056.6|7057.6|7053.8|7059.6|7056.6|7056.6|7053.8|49
1704241200000|2024-01-03 00:20:00|7057.4|7054.6|7058.4|7055.6|7058.6|7055.8|7057.4|7054.6|39
1704241500000|2024-01-03 00:25:00|7059.4|7056.6|7061.4|7058.6|7061.6|7058.6|7059.4|7055.8|45
1704241800000|2024-01-03 00:30:00|7061.6|7057.8|7061.4|7058.6|7061.6|7058.6|7060.4|7057.6|52
1704242100000|2024-01-03 00:35:00|7061.6|7058.8|7063.4|7060.6|7064.4|7061.6|7061.4|7058.4|94
1704242400000|2024-01-03 00:40:00|7064.2|7060.4|7063.4|7060.6|7064.2|7061.4|7061.4|7058.4|118
1704242700000|2024-01-03 00:45:00|7063.6|7059.8|7063.6|7059.8|7063.6|7060.6|7061.4|7058.4|109
1704243000000|2024-01-03 00:50:00|7063.4|7060.6|7061.6|7058.8|7063.6|7060.6|7061.4|7058.6|73
1704243300000|2024-01-03 00:55:00|7062.2|7059.4|7063.4|7060.6|7063.6|7060.8|7058.4|7055.6|180
1704243600000|2024-01-03 01:00:00|7063.6|7059.8|7075.6|7072.8|7076.1|7073.1|7058.4|7055.4|923
1704243900000|2024-01-03 01:05:00|7075.9|7073.1|7078.9|7076.1|7081.1|7078.3|7070.9|7068.1|440
1704244200000|2024-01-03 01:10:00|7079.6|7075.8|7058.9|7056.1|7081.1|7078.3|7053.9|7050.8|564
1704244500000|2024-01-03 01:15:00|7057.9|7055.1|7057.6|7053.8|7058.6|7055.1|7046.9|7043.6|380
1704244800000|2024-01-03 01:20:00|7057.4|7054.6|7053.9|7051.1|7058.9|7055.6|7051.1|7048.1|167
1704245100000|2024-01-03 01:25:00|7054.3|7051.5|7045.9|7043.1|7055.4|7052.1|7044.9|7041.3|320
1704245400000|2024-01-03 01:30:00|7046.7|7042.9|7050.7|7046.9|7056.7|7053.1|7044.3|7041.1|175
1704245700000|2024-01-03 01:35:00|7049.9|7047.9|7045.9|7043.1|7052.9|7050.1|7045.9|7042.9|142
1704246000000|2024-01-03 01:40:00|7045.7|7041.9|7052.7|7048.9|7052.9|7050.1|7044.9|7041.9|112
1704246300000|2024-01-03 01:45:00|7051.9|7049.1|7053.9|7051.1|7058.1|7055.1|7050.9|7047.9|121
1704246600000|2024-01-03 01:50:00|7054.7|7050.9|7054.7|7050.9|7059.1|7056.1|7052.7|7049.9|109
1704246900000|2024-01-03 01:55:00|7053.9|7051.1|7044.1|7041.3|7055.1|7052.1|7042.1|7039.1|193
1704247200000|2024-01-03 02:00:00|7043.9|7041.1|7052.1|7048.3|7052.1|7049.1|7042.3|7039.3|153
1704247500000|2024-01-03 02:05:00|7051.3|7048.5|7055.1|7051.3|7055.1|7052.1|7044.9|7042.1|172
1704247800000|2024-01-03 02:10:00|7054.3|7051.5|7051.9|7049.1|7055.1|7052.1|7051.3|7048.3|51
1704248100000|2024-01-03 02:15:00|7052.1|7048.3|7049.9|7047.1|7052.1|7048.5|7049.3|7046.3|54
1704248400000|2024-01-03 02:20:00|7050.7|7046.9|7052.1|7049.3|7053.1|7050.3|7049.9|7046.9|30
1704248700000|2024-01-03 02:25:00|7052.3|7048.5|7054.1|7050.3|7054.3|7051.5|7051.3|7048.3|20
1704249000000|2024-01-03 02:30:00|7053.3|7050.5|7050.1|7047.3|7055.3|7052.5|7050.1|7047.1|91
1704249300000|2024-01-03 02:35:00|7050.3|7047.5|7051.1|7048.3|7052.3|7049.3|7050.1|7047.1|50
1704249600000|2024-01-03 02:40:00|7050.9|7048.1|7052.1|7048.3|7055.1|7052.1|7050.9|7048.1|47
1704249900000|2024-01-03 02:45:00|7051.9|7049.1|7054.1|7051.3|7055.1|7052.1|7051.9|7049.1|32
1704250200000|2024-01-03 02:50:00|7053.9|7051.1|7053.1|7050.3|7057.4|7054.6|7053.1|7050.1|101
1704250500000|2024-01-03 02:55:00|7053.9|7050.1|7055.1|7051.3|7055.1|7052.3|7053.1|7050.1|59
1704250800000|2024-01-03 03:00:00|7054.4|7051.6|7061.1|7057.3|7061.1|7058.1|7053.1|7050.1|121
1704251100000|2024-01-03 03:05:00|7060.4|7057.6|7048.4|7045.6|7060.9|7057.7|7046.9|7043.3|244
1704251400000|2024-01-03 03:10:00|7048.1|7045.3|7048.4|7045.6|7050.6|7047.6|7047.4|7044.3|111
1704251700000|2024-01-03 03:15:00|7048.6|7045.8|7049.4|7046.6|7050.1|7047.3|7047.1|7043.6|52
1704252000000|2024-01-03 03:20:00|7050.4|7047.6|7044.6|7040.8|7051.4|7047.8|7043.6|7040.8|247
1704252300000|2024-01-03 03:25:00|7044.4|7041.6|7040.8|7038|7045.6|7042|7040.8|7037.5|254
1704252600000|2024-01-03 03:30:00|7041.6|7037.8|7046.6|7042.8|7047.6|7044.6|7040.6|7037.8|120
1704252900000|2024-01-03 03:35:00|7045.8|7043|7044.6|7041.8|7045.8|7043|7042.4|7039.6|47
1704253200000|2024-01-03 03:40:00|7044.8|7042|7048.6|7045.8|7048.8|7046|7044.8|7041.8|76
1704253500000|2024-01-03 03:45:00|7049.4|7045.6|7049.8|7047|7051.8|7049|7047.6|7044.8|84
1704253800000|2024-01-03 03:50:00|7050.6|7046.8|7049.8|7047|7050.6|7047|7047.6|7044.6|66
1704254100000|2024-01-03 03:55:00|7050.1|7046.3|7048.8|7045|7050.1|7046.3|7047.8|7044.5|21
1704254400000|2024-01-03 04:00:00|7048.1|7045.3|7047.8|7045|7049.1|7046|7047.6|7044.3|14
1704254700000|2024-01-03 04:05:00|7048.1|7045.3|7047.8|7044|7048.8|7045.8|7046.8|7043.8|41
1704255000000|2024-01-03 04:10:00|7047.1|7044.3|7046.8|7044|7048.1|7045|7046.8|7043.5|25
1704255300000|2024-01-03 04:15:00|7046.6|7042.8|7049.1|7045.3|7049.1|7046|7043.8|7040.8|68
1704255600000|2024-01-03 04:20:00|7048.8|7046|7048.8|7046|7050.1|7046.5|7048.8|7045.3|37
1704255900000|2024-01-03 04:25:00|7049.1|7045.3|7048.8|7045|7049.1|7046.3|7047.6|7044.3|36
1704256200000|2024-01-03 04:30:00|7049.1|7045.3|7048.9|7046.1|7050.1|7046.8|7048.1|7045.1|31
1704256500000|2024-01-03 04:35:00|7049.1|7045.3|7049.1|7046.3|7050.1|7047.1|7048.3|7045.3|31
1704256800000|2024-01-03 04:40:00|7048.9|7046.1|7048.1|7045.3|7049.1|7046.3|7047.6|7044.8|11
1704257100000|2024-01-03 04:45:00|7047.9|7045.1|7047.1|7044.3|7048.1|7045.3|7046.9|7043.8|68
1704257400000|2024-01-03 04:50:00|7046.9|7044.1|7044.9|7042.1|7047.9|7044.3|7044.9|7042.1|32
1704257700000|2024-01-03 04:55:00|7044.1|7041.1|7047.1|7043.3|7048.1|7044.3|7043.9|7041.1|72
1704258000000|2024-01-03 05:00:00|7046.1|7043.5|7045.9|7043.1|7047.1|7043.5|7042.9|7040.1|84
1704258300000|2024-01-03 05:05:00|7046.1|7043.3|7045.1|7041.3|7047.1|7043.3|7044.1|7041.1|48
1704258600000|2024-01-03 05:10:00|7043.9|7041.1|7041.1|7038.3|7044.1|7041.1|7040.9|7038.1|103
1704258900000|2024-01-03 05:15:00|7040.9|7038.1|7041.1|7038.3|7042.1|7039.3|7040.9|7038.1|35
1704259200000|2024-01-03 05:20:00|7041.3|7037.5|7041.1|7038.3|7042.1|7038.5|7040.1|7037.1|118
1704259500000|2024-01-03 05:25:00|7041.3|7038.5|7023.9|7021.1|7042.9|7040.1|7023.9|7020.3|411
1704259800000|2024-01-03 05:30:00|7024.9|7022.1|7029.7|7026.9|7031.1|7028.1|7020.9|7017.6|490
1704260100000|2024-01-03 05:35:00|7029.9|7027.1|7033.9|7031.1|7035.4|7032.1|7029.9|7026.9|195
1704260400000|2024-01-03 05:40:00|7034.7|7030.9|7033.9|7031.1|7035.1|7032.3|7028.1|7025.3|135
1704260700000|2024-01-03 05:45:00|7034.1|7030.3|7034.1|7030.3|7036.1|7033.1|7029.9|7026.3|114
1704261000000|2024-01-03 05:50:00|7033.9|7031.1|7031.9|7028.1|7035.1|7031.5|7030.9|7027.9|72
1704261300000|2024-01-03 05:55:00|7032.1|7029.1|7040.9|7038.1|7042.1|7039.1|7030.9|7028.1|379
1704261600000|2024-01-03 06:00:00|7041.7|7037.9|7037.9|7035.1|7041.9|7039.1|7036.9|7033.9|107
1704261900000|2024-01-03 06:05:00|7037.7|7034.9|7037.7|7033.9|7040.7|7037.1|7032.9|7029.9|79
1704262200000|2024-01-03 06:10:00|7037.9|7034.9|7034.9|7032.1|7038.7|7035.1|7029.9|7026.9|183
1704262500000|2024-01-03 06:15:00|7035.7|7031.9|7050.9|7048.1|7066.7|7063.1|7034.9|7031.9|866
1704262800000|2024-01-03 06:20:00|7051.1|7047.3|7048.9|7046.1|7051.1|7048.3|7045.7|7042.9|164
1704263100000|2024-01-03 06:25:00|7049.7|7045.9|7056.1|7052.3|7058.1|7055.1|7047.9|7044.9|227
1704263400000|2024-01-03 06:30:00|7055.7|7051.9|7048.1|7044.3|7056.1|7053.1|7045.9|7042.9|189
1704263700000|2024-01-03 06:35:00|7047.7|7043.9|7048.1|7044.3|7048.4|7045.1|7040.9|7038.1|193
1704264000000|2024-01-03 06:40:00|7047.9|7045.1|7047.9|7045.1|7051.1|7048.1|7046.9|7044.1|72
1704264300000|2024-01-03 06:45:00|7046.7|7043.9|7046.9|7044.1|7049.1|7046.1|7044.6|7041.3|121
1704264600000|2024-01-03 06:50:00|7047.9|7045.1|7050.7|7046.9|7050.7|7047.1|7044.9|7041.9|80
1704264900000|2024-01-03 06:55:00|7049.9|7047.1|7050.9|7048.1|7055.5|7051.9|7047.5|7043.9|206
1704265200000|2024-01-03 07:00:00|7050.7|7047.9|7050.2|7047.4|7051.9|7049.1|7046.9|7043.9|143
1704265500000|2024-01-03 07:05:00|7049.2|7046.4|7043.9|7041.1|7049.2|7046.4|7039.2|7036.1|264
1704265800000|2024-01-03 07:10:00|7044.2|7041.4|7048.9|7046.1|7051.9|7048.4|7043.9|7040.9|176
1704266100000|2024-01-03 07:15:00|7049.2|7045.4|7042.2|7039.4|7049.2|7046.1|7037.9|7034.9|213
1704266400000|2024-01-03 07:20:00|7041.6|7038.8|7047.9|7045.1|7048.2|7045.1|7040.9|7037.9|136
1704266700000|2024-01-03 07:25:00|7047.4|7044.6|7039.9|7037.1|7048.2|7045.1|7039.2|7036.1|173
1704267000000|2024-01-03 07:30:00|7040.2|7037.4|7042.9|7040.1|7043.2|7040.1|7036.2|7033.1|315
1704267300000|2024-01-03 07:35:00|7043.2|7039.4|7040.9|7038.1|7043.2|7039.9|7035.9|7033.1|161
1704267600000|2024-01-03 07:40:00|7041.2|7037.4|7037.2|7033.4|7041.2|7038.1|7036.2|7033.1|87
1704267900000|2024-01-03 07:45:00|7036.2|7034.1|7035.2|7032.4|7039.7|7036.6|7032.9|7030.1|195
1704268200000|2024-01-03 07:50:00|7034.9|7032.1|7025|7022.2|7038.2|7035.1|7025|7021.9|345
1704268500000|2024-01-03 07:55:00|7025.7|7021.9|7019|7016.2|7027.7|7024.2|7017.7|7014.4|692
1704268800000|2024-01-03 08:00:00|7018.4|7015.6|7015.7|7012.9|7022.2|7019.2|7014.2|7010.9|941
1704269100000|2024-01-03 08:05:00|7015.2|7012.4|7016|7013.2|7021|7018.2|7015|7011.9|496
1704269400000|2024-01-03 08:10:00|7016.2|7012.4|7004.4|7001.6|7016.2|7013.2|7001.2|6997.6|2417
1704269700000|2024-01-03 08:15:00|7004.6|7001.8|7000.6|6997.8|7008.1|7005.1|6999.9|6996.8|804
1704270000000|2024-01-03 08:20:00|7000.9|6997.1|6999.4|6996.6|7005.6|7002.6|6991.9|6989.1|1468
1704270300000|2024-01-03 08:25:00|7000.4|6997.1|6990.9|6988.1|7005.6|7002.6|6979.6|6976.8|1425
1704270600000|2024-01-03 08:30:00|6991.6|6987.8|7009.6|7005.8|7011.6|7008.6|6991.4|6987.8|1067
1704270900000|2024-01-03 08:35:00|7008.9|7006.1|7006.9|7004.1|7014.7|7011.6|7000.4|6997.1|735
1704271200000|2024-01-03 08:40:00|7007.1|7003.3|6999.9|6997.1|7007.7|7004.9|6991.1|6988.3|650
1704271500000|2024-01-03 08:45:00|7000.4|6997.6|7012.9|7010.1|7019.1|7016.1|6999.9|6996.6|681
1704271800000|2024-01-03 08:50:00|7013.7|7009.9|7016.7|7012.9|7021.7|7018.6|7008.9|7006.1|526
1704272100000|2024-01-03 08:55:00|7016.9|7013.9|7010.1|7006.3|7017.1|7014.1|7000.9|6997.9|569
1704272400000|2024-01-03 09:00:00|7009.9|7007.1|7000.1|6997.3|7009.9|7007.1|6983.9|6981.1|1107
1704272700000|2024-01-03 09:05:00|6999.9|6996.3|6990.1|6986.3|7001.9|6998.9|6988.7|6985.9|503
1704273000000|2024-01-03 09:10:00|6989.3|6986.5|6974.9|6972.1|6995.9|6993.1|6973.1|6970.1|1203
1704273300000|2024-01-03 09:15:00|6975.1|6971.3|6972.9|6970.1|6975.1|6971.5|6967.1|6964.1|926
1704273600000|2024-01-03 09:20:00|6973.9|6971.1|6950.9|6948.1|6974.9|6971.9|6950.1|6947.1|1275
1704273900000|2024-01-03 09:25:00|6951.9|6949.1|6961.9|6959.1|6963.9|6960.9|6942.1|6938.8|1376
1704274200000|2024-01-03 09:30:00|6962.7|6958.9|6990.1|6987.3|6992.1|6989.1|6960.5|6957.1|1312
1704274500000|2024-01-03 09:35:00|6989.9|6987.1|7027.5|7024.7|7028.5|7025.7|6986.9|6984.1|1577
1704274800000|2024-01-03 09:40:00|7027.7|7023.9|7001.5|6998.7|7029.5|7025.7|7000.7|6997.6|1009
1704275100000|2024-01-03 09:45:00|7002.2|6998.4|7007.2|7004.4|7010.7|7007.7|7001.5|6998.4|453
1704275400000|2024-01-03 09:50:00|7008.6|7004.8|7018.5|7015.7|7029.7|7026.7|7007.5|7004.4|1383
1704275700000|2024-01-03 09:55:00|7018.9|7016.1|7009.2|7006.4|7020.5|7017.7|7000.7|6997.9|580
1704276000000|2024-01-03 10:00:00|7009.5|7006.7|7026|7023.2|7027|7024.2|7002.5|6999.4|840
1704276300000|2024-01-03 10:05:00|7025.5|7022.7|7014.2|7011.4|7025.5|7022.7|7006|7002.4|785
1704276600000|2024-01-03 10:10:00|7014|7011.2|7008|7005.2|7014.2|7011.2|6995|6992.2|678
1704276900000|2024-01-03 10:15:00|7008.2|7005.4|7018|7015.2|7020.3|7016.7|6996.5|6993.7|474
1704277200000|2024-01-03 10:20:00|7018.5|7015.7|7022.5|7019.7|7030.3|7027.5|7014.5|7011.5|791
1704277500000|2024-01-03 10:25:00|7023.5|7019.9|7014.7|7010.9|7024.7|7021.7|7013.5|7010.7|537
1704277800000|2024-01-03 10:30:00|7014.5|7011.7|7023.3|7020.5|7023.5|7020.7|7006.5|7003.7|578
1704278100000|2024-01-03 10:35:00|7022.5|7019.7|7016.5|7013.7|7023.7|7020.7|7009.7|7006.9|566
1704278400000|2024-01-03 10:40:00|7016.7|7012.9|7029.3|7025.5|7029.3|7026.5|7014.5|7010.9|710
1704278700000|2024-01-03 10:45:00|7029.7|7025.9|7010.3|7006.5|7030.5|7027.7|7006.5|7002.1|1232
1704279000000|2024-01-03 10:50:00|7009.5|7006.7|7013.5|7010.7|7019.5|7016.7|7006.3|7003.5|372
1704279300000|2024-01-03 10:55:00|7013.7|7009.9|6994.7|6990.9|7013.7|7010.5|6992.7|6989.7|555
1704279600000|2024-01-03 11:00:00|6996.5|6992.7|7009.5|7006.7|7014.3|7011.5|6995.5|6992.7|699
1704279900000|2024-01-03 11:05:00|7009.7|7005.9|7022|7019.2|7027.7|7024.7|7008.5|7005.5|1099
1704280200000|2024-01-03 11:10:00|7021|7018.2|7036.1|7033.3|7040.8|7037|7020.3|7017.5|769
1704280500000|2024-01-03 11:15:00|7036.3|7033.5|7039.1|7036.3|7045.1|7041.5|7035.3|7032.3|722
1704280800000|2024-01-03 11:20:00|7040.1|7036|7038.1|7035.3|7040.3|7037.3|7034.3|7031.3|285
1704281100000|2024-01-03 11:25:00|7039.1|7036.3|7034.1|7030.3|7044.3|7041.3|7033.1|7030.3|495
1704281400000|2024-01-03 11:30:00|7033.1|7029.5|7039.1|7036.3|7041.8|7039|7026.1|7023.3|438
1704281700000|2024-01-03 11:35:00|7039.8|7036|7037.1|7034.3|7044.3|7041.3|7035.3|7032.3|253
1704282000000|2024-01-03 11:40:00|7038.3|7034.5|7044.1|7041.3|7047.6|7044.8|7035.3|7032.5|701
1704282300000|2024-01-03 11:45:00|7043.3|7040.5|7034.1|7031.3|7043.6|7040.8|7033.1|7030|341
1704282600000|2024-01-03 11:50:00|7034.8|7031|7047.1|7044.3|7048.3|7045.3|7031.1|7028.3|412
1704282900000|2024-01-03 11:55:00|7047.8|7044|7055.8|7052|7058.3|7055.3|7047.6|7044|933
1704283200000|2024-01-03 12:00:00|7055.1|7052.3|7056.8|7053|7062.6|7059.8|7047.3|7044.3|697
1704283500000|2024-01-03 12:05:00|7057.8|7055|7051.1|7048.3|7060.6|7057.8|7050.1|7046.5|594
1704283800000|2024-01-03 12:10:00|7051.9|7048.1|7057.3|7054.5|7060.1|7056.7|7047.8|7044.5|569
1704284100000|2024-01-03 12:15:00|7058.1|7054.3|7044.3|7040.5|7058.3|7055.5|7043.1|7039.5|619
1704284400000|2024-01-03 12:20:00|7044.1|7041.3|7045.1|7042.3|7049.1|7045.8|7042.1|7038.5|534
1704284700000|2024-01-03 12:25:00|7045.9|7042.1|7050.1|7047.3|7055.3|7052.5|7043.9|7041.1|709
1704285000000|2024-01-03 12:30:00|7051.1|7048.3|7094.4|7090.6|7100.1|7096.8|7048.9|7045.1|2422
1704285300000|2024-01-03 12:35:00|7096.6|7093.8|7096.6|7093.8|7114.6|7111.6|7083.6|7080.1|4427
1704285600000|2024-01-03 12:40:00|7096.9|7093.1|7095.6|7092.8|7105.4|7102.1|7088.1|7085.3|1887
1704285900000|2024-01-03 12:45:00|7096.4|7092.6|7099.9|7097.1|7116.9|7113.6|7092.9|7089.8|1837
1704286200000|2024-01-03 12:50:00|7100.6|7096.8|7100.6|7097.8|7106.9|7103.1|7097.6|7094.8|646
1704286500000|2024-01-03 12:55:00|7101.6|7098.8|7109.6|7106.8|7114.6|7111.8|7100.6|7097.6|1075
1704286800000|2024-01-03 13:00:00|7108.6|7105.8|7131.4|7127.6|7136.2|7133.4|7108.6|7105.6|2735
1704287100000|2024-01-03 13:05:00|7131.6|7128.8|7124.9|7121.1|7135.6|7132.6|7117.4|7114.6|1352
1704287400000|2024-01-03 13:10:00|7124.7|7120.9|7096.9|7094.1|7124.9|7121.9|7092.7|7089.5|2303
1704287700000|2024-01-03 13:15:00|7097.1|7094.3|7108.7|7104.9|7117.9|7115.1|7097.1|7094.1|1367
1704288000000|2024-01-03 13:20:00|7109.4|7105.9|7092.7|7089.9|7109.7|7106.9|7092.2|7088.8|1130
1704288300000|2024-01-03 13:25:00|7093.4|7089.6|7097.2|7094.4|7099.4|7096.6|7091.7|7088.9|1645
1704288600000|2024-01-03 13:30:00|7096.4|7093.4|7108.2|7105.4|7111.2|7108.4|7090.2|7087.4|1107
1704288900000|2024-01-03 13:35:00|7108.4|7105.6|7116.2|7113.4|7119.4|7116.4|7105.2|7101.4|2046
1704289200000|2024-01-03 13:40:00|7117.2|7114.2|7104.8|7102|7117.4|7114.4|7100.8|7097.7|1198
1704289500000|2024-01-03 13:45:00|7104.2|7101.4|7087|7083.2|7106.5|7103.2|7084|7080.9|2322
1704289800000|2024-01-03 13:50:00|7087.2|7084.2|7073.2|7070.4|7087.2|7084.4|7070.2|7067.2|2134
1704290100000|2024-01-03 13:55:00|7074.2|7070.2|7079.2|7076.4|7083|7079.4|7072.9|7069.6|958
1704290400000|2024-01-03 14:00:00|7079|7076.2|7107.8|7105|7111.8|7108.7|7060.4|7057.4|4161
1704290700000|2024-01-03 14:05:00|7107|7104.2|7103.5|7100.7|7114|7111|7090.8|7087.2|2137
1704291000000|2024-01-03 14:10:00|7103|7100.2|7127.3|7123.5|7137.5|7134.5|7102.8|7099.7|3610
1704291300000|2024-01-03 14:15:00|7127.1|7123.3|7137.3|7134.5|7140.1|7136.5|7125|7121.5|2170
1704291600000|2024-01-03 14:20:00|7137.9|7135.1|7148.1|7145.3|7152.3|7149.3|7137.9|7135.1|2968
1704291900000|2024-01-03 14:25:00|7148.9|7146.1|7176.7|7173.9|7189.2|7185.9|7145.1|7142.3|6255
1704292200000|2024-01-03 14:30:00|7176.9|7173.1|7155.4|7151.6|7181.9|7179.1|7152.4|7149.1|4711
1704292500000|2024-01-03 14:35:00|7155.2|7152.4|7180.2|7177.4|7189.7|7186.4|7152.4|7149.4|3790
1704292800000|2024-01-03 14:40:00|7180.7|7177.9|7172.2|7169.4|7184.9|7182.1|7167.4|7164.4|2242
1704293100000|2024-01-03 14:45:00|7171.6|7168.8|7180.2|7177.4|7184.4|7181.4|7168.4|7165.4|3422
1704293400000|2024-01-03 14:50:00|7180.9|7177.1|7169.4|7166.6|7185.9|7182.6|7164.4|7161.4|2269
1704293700000|2024-01-03 14:55:00|7170.2|7166.4|7217.9|7215.1|7222.7|7218.9|7170.2|7166.4|4211
1704294000000|2024-01-03 15:00:00|7217.7|7214.9|7244.7|7240.9|7257.7|7254.9|7215.7|7212.7|8376
1704294300000|2024-01-03 15:05:00|7243.9|7241.1|7251|7248.2|7262|7259.2|7242|7238.2|4961
1704294600000|2024-01-03 15:10:00|7250.2|7247.2|7263|7260.2|7268.7|7265.9|7248.4|7245.4|3474
1704294900000|2024-01-03 15:15:00|7263.5|7260.7|7238.4|7235.6|7266.2|7263.2|7233.6|7230.8|4695
1704295200000|2024-01-03 15:20:00|7239|7236.2|7252.4|7249.6|7254.6|7251.8|7234.4|7231.6|4300
1704295500000|2024-01-03 15:25:00|7251.9|7249.1|7253.2|7250.4|7275.7|7272.9|7251.4|7248.4|4499
1704295800000|2024-01-03 15:30:00|7253.4|7249.6|7276|7272.2|7283.7|7280.9|7253.2|7249.6|3478
1704296100000|2024-01-03 15:35:00|7275.7|7271.9|7272.7|7268.9|7279.2|7276.2|7262.7|7259.9|3010
1704296400000|2024-01-03 15:40:00|7273|7269.9|7271.7|7268.9|7275|7271.9|7259.2|7256.4|2630
1704296700000|2024-01-03 15:45:00|7271.2|7268.4|7275.7|7272.9|7279.2|7276.4|7263|7259.7|1792
1704297000000|2024-01-03 15:50:00|7276|7272.2|7289.7|7285.9|7297|7294.2|7275|7271.9|3007
1704297300000|2024-01-03 15:55:00|7289|7286.2|7291.5|7288.7|7295.3|7291.7|7271.7|7268.9|2128
1704297600000|2024-01-03 16:00:00|7292.3|7289.5|7294.7|7290.9|7299.5|7296.7|7287.7|7284.9|3384
1704297900000|2024-01-03 16:05:00|7295.7|7291.9|7254.7|7250.9|7297.7|7294.9|7253.2|7249.9|3470
1704298200000|2024-01-03 16:10:00|7253.9|7251.1|7268|7265.2|7278|7274.9|7252.7|7249.6|2429
1704298500000|2024-01-03 16:15:00|7268.7|7264.9|7254.7|7250.9|7272|7269.2|7248.4|7245.3|3550
1704298800000|2024-01-03 16:20:00|7253.9|7251.1|7260.1|7256.3|7283.7|7280.6|7247.1|7244.3|3564
1704299100000|2024-01-03 16:25:00|7259.9|7257.1|7256.9|7254.1|7276.9|7273.6|7252.7|7249.4|2924
1704299400000|2024-01-03 16:30:00|7257.4|7254.6|7264.2|7261.4|7268.2|7264.6|7251.7|7248.9|1643
1704299700000|2024-01-03 16:35:00|7264.4|7261.6|7264.4|7261.6|7274.4|7270.6|7260.2|7257.4|1096
1704300000000|2024-01-03 16:40:00|7264.7|7261.9|7267.4|7264.6|7273.4|7270.6|7260.4|7257.4|1202
1704300300000|2024-01-03 16:45:00|7268.2|7264.4|7256.4|7253.6|7268.2|7264.6|7247.7|7244.9|1380
1704300600000|2024-01-03 16:50:00|7256.7|7252.9|7246.5|7243.7|7263.7|7260.6|7245.9|7243.1|1224
1704300900000|2024-01-03 16:55:00|7246.7|7242.9|7249.2|7245.4|7253.7|7250.7|7223.7|7220.9|2412
1704301200000|2024-01-03 17:00:00|7248.5|7245.7|7257.5|7254.7|7262.7|7259.7|7245.5|7242.4|1459
1704301500000|2024-01-03 17:05:00|7257.2|7253.4|7241.9|7239.1|7257.2|7253.9|7239.9|7236.9|1382
1704301800000|2024-01-03 17:10:00|7242.1|7239.3|7249.5|7246.7|7251.2|7247.7|7234.7|7231.9|2253
1704302100000|2024-01-03 17:15:00|7250.2|7246.4|7240.7|7237.9|7251.2|7247.7|7237.7|7234.9|1948
1704302400000|2024-01-03 17:20:00|7240.9|7237.1|7262.2|7258.4|7266.2|7263.4|7239.9|7236.9|1978
1704302700000|2024-01-03 17:25:00|7261.5|7258.7|7252.5|7249.7|7263.2|7260.4|7245.5|7242.7|1233
1704303000000|2024-01-03 17:30:00|7251.7|7248.9|7253.2|7250.4|7253.7|7250.7|7240.5|7237.7|1006
1704303300000|2024-01-03 17:35:00|7253.5|7249.7|7258.7|7254.9|7262.2|7258.9|7250.5|7247.1|697
1704303600000|2024-01-03 17:40:00|7258.5|7255.7|7267.7|7264.9|7273.9|7271.1|7255.5|7252.7|1650
1704303900000|2024-01-03 17:45:00|7268.5|7264.7|7265.7|7262.9|7273|7269.9|7261.7|7257.9|1187
1704304200000|2024-01-03 17:50:00|7266.7|7263.1|7259.2|7256.4|7266.7|7263.7|7256.7|7253.7|974
1704304500000|2024-01-03 17:55:00|7259.5|7255.7|7266.7|7262.9|7269.5|7266.7|7252.7|7249.7|1726
1704304800000|2024-01-03 18:00:00|7266.5|7263.7|7270.5|7267.7|7273.5|7270.4|7264.5|7261.7|1443
1704305100000|2024-01-03 18:05:00|7271.2|7268.4|7284.8|7282|7287.8|7284.8|7271.2|7268.2|2489
1704305400000|2024-01-03 18:10:00|7285.3|7282.5|7290.8|7288|7297|7293.7|7280|7277.2|1559
1704305700000|2024-01-03 18:15:00|7291|7288.2|7291.3|7287.5|7294|7291.2|7280.2|7277.2|1760
1704306000000|2024-01-03 18:20:00|7290.3|7287|7290.8|7288|7294|7291.2|7286|7282.2|1456
1704306300000|2024-01-03 18:25:00|7291|7288.2|7288.6|7285.8|7297.8|7295|7286|7283|1327
1704306600000|2024-01-03 18:30:00|7287.8|7285|7281.6|7278.8|7292.6|7289.5|7280.6|7277.8|1218
1704306900000|2024-01-03 18:35:00|7281.8|7278|7280.8|7277|7287.6|7284.8|7279.6|7276.8|903
1704307200000|2024-01-03 18:40:00|7280.6|7277.8|7279.8|7277|7283.6|7280.8|7277.6|7274.8|1751
1704307500000|2024-01-03 18:45:00|7280.6|7276.8|7285.8|7283|7290.8|7287.8|7279.8|7276.8|799
1704307800000|2024-01-03 18:50:00|7286.8|7283.8|7278|7275.2|7290.6|7287.8|7277.3|7274.2|835
1704308100000|2024-01-03 18:55:00|7278.3|7274.5|7280.3|7276.5|7281.8|7278.7|7276|7273.2|825
1704308400000|2024-01-03 19:00:00|7279.5|7276.7|7278.3|7274.5|7284.3|7281.2|7271.7|7268.9|2667
1704308700000|2024-01-03 19:05:00|7278|7275.2|7281.3|7278.5|7287.3|7284.2|7278|7274.5|1615
1704309000000|2024-01-03 19:10:00|7281.8|7279|7278|7275.2|7287|7284.2|7277.3|7274.2|915
1704309300000|2024-01-03 19:15:00|7278.3|7274.5|7265|7262.2|7278.3|7275.2|7265|7262.2|2280
1704309600000|2024-01-03 19:20:00|7264.5|7261.7|7275.5|7272.7|7283|7279.5|7263.3|7260.5|2785
1704309900000|2024-01-03 19:25:00|7276|7272.2|7281.7|7278.9|7292.3|7289.2|7268.7|7265.9|8798
1704310200000|2024-01-03 19:30:00|7281.5|7277.9|7282.7|7279.9|7296.7|7293.9|7280.7|7277.4|2092
1704310500000|2024-01-03 19:35:00|7283.5|7279.7|7283.7|7280.9|7287.7|7284.9|7280.5|7277.7|623
1704310800000|2024-01-03 19:40:00|7284.5|7281.7|7284.8|7282|7287.5|7284.7|7279.7|7276.7|1002
1704311100000|2024-01-03 19:45:00|7285.8|7283|7292.8|7290|7294.8|7291.3|7282.3|7279.2|699
1704311400000|2024-01-03 19:50:00|7293.1|7290.3|7291.3|7288.5|7293.1|7290.3|7286.5|7283.3|510
1704311700000|2024-01-03 19:55:00|7291.1|7287.3|7293.8|7290|7296.3|7293.3|7289.3|7286.3|371
1704312000000|2024-01-03 20:00:00|7293.1|7290.3|7293.1|7289.3|7294.3|7291.3|7291.1|7288|331
1704312300000|2024-01-03 20:05:00|7292.8|7290|7303.8|7301|7305.1|7301.5|7291.3|7288.3|937
1704312600000|2024-01-03 20:10:00|7304.8|7301.3|7303.4|7300.6|7306.6|7303.6|7301.8|7299|1227
1704312900000|2024-01-03 20:15:00|7302.8|7300|7303.4|7300.6|7305.1|7301.6|7300.4|7297.6|705
1704313200000|2024-01-03 20:20:00|7303.6|7300.8|7315.6|7312.8|7325.1|7322.3|7302.4|7299.6|1428
1704313500000|2024-01-03 20:25:00|7315.4|7312.6|7320.1|7317.3|7322.1|7318.6|7314.8|7311.8|460
1704313800000|2024-01-03 20:30:00|7320.4|7317.6|7322.7|7319.9|7326.9|7324.1|7318.9|7316.1|492
1704314100000|2024-01-03 20:35:00|7322.9|7320.1|7315.1|7312.3|7324.9|7322.1|7310.9|7307.8|2001
1704314400000|2024-01-03 20:40:00|7314.6|7311.8|7313.4|7310.6|7316.9|7313.9|7311.4|7308.3|549
1704314700000|2024-01-03 20:45:00|7313.1|7310.3|7317.1|7314.3|7319.4|7316.6|7313.1|7310.3|287
1704315000000|2024-01-03 20:50:00|7316.1|7313.3|7307.1|7304.3|7317.1|7313.6|7306.4|7303.3|547
1704315300000|2024-01-03 20:55:00|7307.4|7304.6|7312.1|7308.3|7313.1|7310.3|7305.4|7302.3|419
1704315600000|2024-01-03 21:00:00|7312.4|7308.6|7311.9|7309.1|7314.1|7311.3|7310.6|7307.3|266
1704315900000|2024-01-03 21:05:00|7311.4|7308.6|7306.1|7303.3|7312.1|7309.1|7305.1|7302.3|130
1704316200000|2024-01-03 21:10:00|7306.9|7303.1|7303.9|7301.1|7308.4|7305.1|7302.9|7299.6|185
1704316500000|2024-01-03 21:15:00|7303.1|7300.3|7305.1|7302.3|7307.1|7303.3|7302.9|7299.3|323
1704316800000|2024-01-03 21:20:00|7305.4|7302.6|7306.2|7303.4|7309.4|7305.6|7305.1|7302.1|188
1704317100000|2024-01-03 21:25:00|7306.4|7303.6|7307.7|7303.9|7309.4|7305.6|7306.2|7303.1|238
1704317400000|2024-01-03 21:30:00|7307.4|7303.6|7299.2|7295.4|7307.4|7303.6|7281.7|7278.1|890
1704317700000|2024-01-03 21:35:00|7299.4|7296.4|7305.9|7302.1|7305.9|7302.9|7297.9|7294.4|524
1704318000000|2024-01-03 21:40:00|7305.7|7302.9|7313|7309.2|7330.9|7327.9|7305.5|7302.1|1035
1704318300000|2024-01-03 21:45:00|7312.7|7308.9|7313.2|7310.4|7316.5|7313.5|7305.8|7302.7|228
1704318600000|2024-01-03 21:50:00|7312.8|7310|7313.2|7310.4|7315.2|7312.4|7310|7307.2|863
1704318900000|2024-01-03 21:55:00|7313.5|7309.7|7309.2|7305.4|7314.5|7311.4|7305.2|7302.4|308
1704322800000|2024-01-03 23:00:00|7315.5|7311.7|7310.2|7307.4|7317|7313.4|7308.2|7305.4|169
1704323100000|2024-01-03 23:05:00|7311.2|7308.4|7311.2|7308.4|7314.7|7311.4|7311|7307.4|103
1704323400000|2024-01-03 23:10:00|7310.5|7307.7|7310.5|7307.7|7312.5|7309.4|7309.5|7306.7|65
1704323700000|2024-01-03 23:15:00|7311.5|7308.4|7309.2|7306.4|7312.5|7309.4|7309.2|7306.4|106
1704324000000|2024-01-03 23:20:00|7309.5|7306.7|7307.2|7304.4|7310.5|7307.7|7307.2|7304.4|50
1704324300000|2024-01-03 23:25:00|7307.5|7304.7|7309.7|7306.9|7309.7|7306.9|7306.7|7303.7|126
1704324600000|2024-01-03 23:30:00|7309.5|7306.7|7310.3|7307.5|7311.5|7308.5|7308.5|7305.7|53
1704324900000|2024-01-03 23:35:00|7310.5|7307.7|7313.3|7310.5|7313.7|7310.5|7310.3|7307.5|47
1704325200000|2024-01-03 23:40:00|7314.3|7310.2|7312.5|7309.7|7314.3|7311|7312.3|7309.5|38
1704325500000|2024-01-03 23:45:00|7312.3|7309.5|7311.3|7308.5|7312.5|7309.5|7311.3|7308.5|28
1704325800000|2024-01-03 23:50:00|7312.5|7308.7|7311.5|7308.7|7314.5|7311.5|7311.3|7308.5|60
1704326100000|2024-01-03 23:55:00|7313.3|7309.5|7312.7|7309.9|7314.5|7310.7|7312.5|7308.7|98
1704326400000|2024-01-04 00:00:00|7313.5|7309.7|7304.7|7301.9|7313.5|7309.9|7303.7|7300.2|155
1704326700000|2024-01-04 00:05:00|7305|7302.2|7302|7298.2|7306.7|7303.9|7300.7|7297.7|164
1704327000000|2024-01-04 00:10:00|7301.7|7298.9|7301|7298.2|7305|7302.2|7299|7295.9|123
1704327300000|2024-01-04 00:15:00|7301.7|7297.9|7301.7|7298.9|7302|7299.2|7300.7|7297.7|79
1704327600000|2024-01-04 00:20:00|7301.5|7298.7|7303.7|7300.9|7305|7301.9|7300.7|7297.9|118
1704327900000|2024-01-04 00:25:00|7304.5|7300.7|7302.7|7299.9|7305.2|7301.9|7301.7|7298.9|74
1704328200000|2024-01-04 00:30:00|7303|7299.2|7304|7300.2|7305|7301.9|7302|7299.2|103
1704328500000|2024-01-04 00:35:00|7303.7|7300.9|7303|7299.2|7304.2|7300.9|7302|7298.9|40
1704328800000|2024-01-04 00:40:00|7302.7|7298.9|7302.7|7299.9|7304.7|7301.9|7302|7298.9|59
1704329100000|2024-01-04 00:45:00|7303.5|7299.7|7311|7307.2|7311|7307.9|7303|7299.7|184
1704329400000|2024-01-04 00:50:00|7310.7|7307.9|7320.7|7317.9|7322|7318.9|7309.7|7306.7|354
1704329700000|2024-01-04 00:55:00|7321|7317.2|7320.7|7317.9|7321.5|7318.2|7314.7|7311.9|207
1704330000000|2024-01-04 01:00:00|7321|7317.2|7307.5|7303.7|7332.3|7329.5|7307.5|7303.7|989
1704330300000|2024-01-04 01:05:00|7308|7304.2|7313.5|7309.7|7319|7315.9|7305.3|7301.7|434
1704330600000|2024-01-04 01:10:00|7313.7|7310.9|7309.5|7305.7|7316.8|7314|7305.5|7302.7|240
1704330900000|2024-01-04 01:15:00|7308.3|7305.5|7313.5|7310.7|7316.5|7313.2|7306.8|7303.7|323
1704331200000|2024-01-04 01:20:00|7313.3|7310.5|7299.3|7296.5|7316.8|7313.5|7298.3|7295.2|357
1704331500000|2024-01-04 01:25:00|7299.8|7297|7299.3|7296.5|7306.5|7303.7|7298.3|7295.2|165
1704331800000|2024-01-04 01:30:00|7300.3|7297.2|7306.3|7303.5|7310.5|7307.7|7299.3|7295.7|187
1704332100000|2024-01-04 01:35:00|7306.5|7302.7|7319.3|7316.5|7319.5|7316.7|7306.3|7302.7|200
1704332400000|2024-01-04 01:40:00|7320.3|7317|7319.5|7316.7|7322.5|7319.7|7318.3|7315.2|277
1704332700000|2024-01-04 01:45:00|7320.3|7316.5|7323.3|7320.5|7325.3|7322.3|7320.3|7316.5|218
1704333000000|2024-01-04 01:50:00|7324.1|7320.3|7329.5|7325.7|7336.5|7333.7|7320.3|7317.3|418
1704333300000|2024-01-04 01:55:00|7328.5|7325.5|7320.3|7317.5|7331.5|7328.7|7319.3|7316.3|227
1704333600000|2024-01-04 02:00:00|7321.1|7317.3|7317.3|7314.5|7324.1|7321.3|7317.3|7314.3|116
1704333900000|2024-01-04 02:05:00|7317.5|7314.7|7316.1|7312.3|7318.5|7315.5|7312.3|7309.5|125
1704334200000|2024-01-04 02:10:00|7316.3|7313.3|7314.5|7311.7|7317.5|7314.5|7311.3|7308.5|87
1704334500000|2024-01-04 02:15:00|7314.8|7312|7315.8|7313|7318.5|7315.5|7312|7309.2|120
1704334800000|2024-01-04 02:20:00|7316.5|7312.7|7314.8|7312|7317|7314|7311.8|7308.7|161
1704335100000|2024-01-04 02:25:00|7315|7311.2|7312.8|7309|7316|7313|7312.8|7309|60
1704335400000|2024-01-04 02:30:00|7313|7309.2|7306.8|7304|7313|7310|7306|7303.2|133
1704335700000|2024-01-04 02:35:00|7307|7303.2|7309|7306.2|7310|7307|7304.8|7301.7|197
1704336000000|2024-01-04 02:40:00|7308.8|7306|7303.8|7301|7311|7308|7302.8|7299.7|108
1704336300000|2024-01-04 02:45:00|7304.3|7301.5|7305.8|7303|7308.8|7306|7302.8|7299.7|194
1704336600000|2024-01-04 02:50:00|7306|7302.2|7310.8|7308|7311|7308|7303.8|7301|85
1704336900000|2024-01-04 02:55:00|7310|7307|7301.8|7299|7310.5|7307.2|7300.8|7297.7|155
1704337200000|2024-01-04 03:00:00|7303.1|7299.3|7312.5|7308.7|7315|7312|7302.6|7299.3|214
1704337500000|2024-01-04 03:05:00|7311.8|7309|7311.8|7308|7313.8|7311|7308.8|7305.7|114
1704337800000|2024-01-04 03:10:00|7311.5|7308.7|7303.8|7301|7313|7310|7302.8|7299.7|198
1704338100000|2024-01-04 03:15:00|7304.5|7301.7|7305.8|7302|7307|7304|7298|7295|247
1704338400000|2024-01-04 03:20:00|7305|7302.2|7301.8|7298|7307.8|7305|7299.8|7296.7|81
1704338700000|2024-01-04 03:25:00|7301.6|7298.8|7302.8|7300|7306|7303|7301.6|7298.8|85
1704339000000|2024-01-04 03:30:00|7303.6|7299.8|7305.8|7303|7307.8|7305|7302.8|7299.8|57
1704339300000|2024-01-04 03:35:00|7306.8|7304|7309.8|7307|7312|7309.2|7306.6|7303.8|97
1704339600000|2024-01-04 03:40:00|7310|7306.2|7309.8|7307|7310|7307.2|7308.3|7305.5|48
1704339900000|2024-01-04 03:45:00|7310|7306.2|7312.8|7310|7313|7310|7309.8|7306.2|35
1704340200000|2024-01-04 03:50:00|7313.6|7309.8|7315|7311.2|7315|7312|7310.6|7306.8|87
1704340500000|2024-01-04 03:55:00|7313.8|7311|7312.8|7310|7315|7312|7312.8|7309.8|25
1704340800000|2024-01-04 04:00:00|7312.5|7308.7|7316.8|7314|7317.8|7315|7309.8|7306.5|166
1704341100000|2024-01-04 04:05:00|7317|7314.2|7314.8|7312|7318.6|7315.8|7314.8|7312|95
1704341400000|2024-01-04 04:10:00|7315.6|7311.8|7320.6|7316.8|7320.6|7317.5|7314.8|7311.8|79
1704341700000|2024-01-04 04:15:00|7319.8|7317|7323.8|7320|7323.8|7320|7317|7314|161
1704342000000|2024-01-04 04:20:00|7323.6|7320.8|7324.8|7322|7326|7323|7321.8|7318.8|87
1704342300000|2024-01-04 04:25:00|7325|7321.2|7324.8|7322|7325.6|7322.8|7323.8|7320.8|46
1704342600000|2024-01-04 04:30:00|7324.6|7321.8|7325.6|7322.8|7325.8|7322.8|7324.6|7321.8|44
1704342900000|2024-01-04 04:35:00|7324.8|7321.8|7330.8|7327|7330.8|7327.8|7323.8|7320.8|225
1704343200000|2024-01-04 04:40:00|7330.6|7326.8|7330.6|7326.8|7331.6|7328|7328.6|7325|102
1704343500000|2024-01-04 04:45:00|7330.3|7327.5|7327.8|7324|7331.6|7328|7325.8|7322.5|133
1704343800000|2024-01-04 04:50:00|7327.6|7324.8|7327.3|7324.5|7330.6|7327|7327.3|7324|88
1704344100000|2024-01-04 04:55:00|7327.6|7323.8|7326.6|7323.8|7327.6|7324.8|7326.6|7323.5|62
1704344400000|2024-01-04 05:00:00|7327.6|7324|7327.6|7323.8|7327.6|7324.5|7323.8|7320.8|70
1704344700000|2024-01-04 05:05:00|7327.3|7324.5|7326.3|7323.5|7327.8|7324.8|7325.6|7322.8|71
1704345000000|2024-01-04 05:10:00|7326.6|7323.8|7327.1|7324.3|7327.3|7324.3|7325.6|7322.5|57
1704345300000|2024-01-04 05:15:00|7327.3|7323.5|7329.3|7326.5|7331.3|7328.5|7327.1|7323.5|112
1704345600000|2024-01-04 05:20:00|7329.1|7326.3|7330.3|7327.5|7330.6|7327.5|7328.3|7325.3|46
1704345900000|2024-01-04 05:25:00|7331.1|7328.3|7333.6|7329.8|7334.6|7331.5|7331.1|7328.3|138
1704346200000|2024-01-04 05:30:00|7332.3|7329.5|7330.4|7327.6|7333.6|7330.5|7327.9|7324.5|173
1704346500000|2024-01-04 05:35:00|7330.1|7327.3|7330.4|7327.6|7330.6|7327.6|7326.1|7323.3|152
1704346800000|2024-01-04 05:40:00|7331.1|7327.3|7333.4|7330.6|7335.6|7332.6|7330.4|7327.3|89
1704347100000|2024-01-04 05:45:00|7334.1|7330.3|7331.1|7328.3|7334.4|7331.3|7329.9|7327.1|121
1704347400000|2024-01-04 05:50:00|7330.9|7327.3|7338.1|7335.3|7338.6|7335.3|7330.4|7327.3|142
1704347700000|2024-01-04 05:55:00|7338.4|7335.6|7348.1|7344.3|7348.4|7344.8|7337.1|7333.3|265
1704348000000|2024-01-04 06:00:00|7347.4|7344.6|7344.4|7341.6|7348.6|7345.6|7343.4|7340.3|243
1704348300000|2024-01-04 06:05:00|7344.6|7340.8|7348.6|7344.8|7350.4|7347|7343.4|7340.3|154
1704348600000|2024-01-04 06:10:00|7348.4|7345.6|7347.8|7345|7352.6|7349.8|7346.8|7343.8|168
1704348900000|2024-01-04 06:15:00|7348.6|7344.8|7349.1|7345.3|7350.8|7348|7346.4|7343.6|133
1704349200000|2024-01-04 06:20:00|7349.4|7345.6|7347.6|7343.8|7349.6|7346.8|7345.6|7342.8|99
1704349500000|2024-01-04 06:25:00|7346.8|7344|7348.4|7345.6|7353.4|7350.6|7346.1|7343.3|167
1704349800000|2024-01-04 06:30:00|7347.8|7345|7349.4|7346.6|7351.6|7348.8|7347.4|7344.6|87
1704350100000|2024-01-04 06:35:00|7349.6|7345.8|7350.4|7347.6|7351.9|7348.6|7347.6|7344.8|97
1704350400000|2024-01-04 06:40:00|7350.6|7347.8|7348.4|7345.6|7354.6|7350.8|7348.4|7345.6|183
1704350700000|2024-01-04 06:45:00|7349.6|7345.8|7343.8|7341|7349.6|7346.6|7342.6|7339.3|209
1704351000000|2024-01-04 06:50:00|7344.8|7340.8|7347.1|7343.3|7348.1|7344.8|7341.6|7338.8|273
1704351300000|2024-01-04 06:55:00|7346.9|7344.1|7347.6|7343.8|7349.4|7346.1|7340.4|7337.1|194
1704351600000|2024-01-04 07:00:00|7346.9|7344.1|7347.6|7344.8|7352.6|7348.8|7343.9|7340.8|150
1704351900000|2024-01-04 07:05:00|7348.4|7344.6|7340.4|7337.6|7349.6|7346.6|7338.4|7335.3|255
1704352200000|2024-01-04 07:10:00|7340.1|7337.3|7338.9|7336.1|7342.6|7339.8|7333.9|7330.8|444
1704352500000|2024-01-04 07:15:00|7338.1|7335.3|7341.9|7339.1|7349.4|7346.1|7338.1|7335.1|353
1704352800000|2024-01-04 07:20:00|7342.1|7338.3|7342.9|7340.1|7346.1|7343.1|7340.9|7338.1|121
1704353100000|2024-01-04 07:25:00|7343.6|7339.8|7342.9|7340.1|7346.1|7343.1|7340.9|7337.3|144
1704353400000|2024-01-04 07:30:00|7343.6|7340.8|7346.9|7344.1|7352.1|7349.1|7342.9|7339.8|275
1704353700000|2024-01-04 07:35:00|7347.4|7344.6|7337.9|7335.1|7348.1|7345.3|7334.9|7331.8|255
1704354000000|2024-01-04 07:40:00|7337.6|7334.1|7341.9|7339.1|7343.9|7340.8|7336.9|7333.8|305
1704354300000|2024-01-04 07:45:00|7341.6|7337.8|7342.4|7339.6|7346.6|7343.8|7340.4|7337.3|462
1704354600000|2024-01-04 07:50:00|7342.6|7338.8|7341.4|7338.6|7344.4|7341.1|7339.4|7336.3|168
1704354900000|2024-01-04 07:55:00|7341.6|7338.8|7337.6|7334.8|7343.6|7340.8|7337.2|7333.6|192
1704355200000|2024-01-04 08:00:00|7338.4|7335.6|7357.2|7353.4|7361.2|7357.6|7338.4|7335.1|1351
1704355500000|2024-01-04 08:05:00|7357.4|7354.6|7357.4|7353.6|7364.6|7361.1|7351.4|7348.6|1098
1704355800000|2024-01-04 08:10:00|7357.6|7353.8|7363.4|7360.6|7365.6|7362.6|7356.6|7353.6|609
1704356100000|2024-01-04 08:15:00|7364.2|7360.4|7365.4|7361.6|7367.7|7364.6|7362.4|7359.4|632
1704356400000|2024-01-04 08:20:00|7365.2|7361.4|7363.4|7360.6|7367.4|7364.4|7354.4|7351.4|807
1704356700000|2024-01-04 08:25:00|7362.4|7359.6|7354.2|7351.4|7364.6|7361.6|7348.6|7345.8|1238
1704357000000|2024-01-04 08:30:00|7354.4|7351.6|7355.4|7352.6|7358.4|7354.6|7347.2|7343.8|744
1704357300000|2024-01-04 08:35:00|7356.2|7352.4|7363.4|7360.6|7365.4|7362.4|7355.9|7352.4|630
1704357600000|2024-01-04 08:40:00|7364.2|7360.4|7376.7|7372.9|7383.7|7380.9|7360.2|7357.4|1226
1704357900000|2024-01-04 08:45:00|7375.9|7373.1|7362.4|7359.6|7376.9|7374.1|7362.4|7359.6|758
1704358200000|2024-01-04 08:50:00|7361.9|7359.1|7370.4|7367.6|7373.4|7369.6|7359.4|7356.6|565
1704358500000|2024-01-04 08:55:00|7369.4|7366.6|7381.4|7378.6|7385.4|7382.4|7369.4|7366.4|893
1704358800000|2024-01-04 09:00:00|7382.2|7379.4|7387.4|7384.6|7388.6|7385.6|7379.2|7376.4|800
1704359100000|2024-01-04 09:05:00|7387.2|7384.4|7405.4|7402.6|7407.4|7404.4|7383.6|7380.4|1427
1704359400000|2024-01-04 09:10:00|7406.2|7402.4|7393.2|7389.4|7406.9|7403.6|7392.2|7389.4|1127
1704359700000|2024-01-04 09:15:00|7392.4|7389.6|7389.2|7385.4|7397.4|7394.4|7388.2|7384.4|783
1704360000000|2024-01-04 09:20:00|7388.4|7385.6|7390.4|7387.6|7393.7|7390.6|7387.2|7384.4|799
1704360300000|2024-01-04 09:25:00|7391.4|7387.4|7377.7|7373.9|7391.4|7387.9|7374.1|7371.3|895
1704360600000|2024-01-04 09:30:00|7376.9|7374.1|7376.9|7373.1|7379.7|7376.4|7373.9|7371.1|625
1704360900000|2024-01-04 09:35:00|7376.1|7373.3|7361.9|7359.1|7377.7|7374.1|7357.6|7354.3|1261
1704361200000|2024-01-04 09:40:00|7361.1|7358.3|7376.9|7374.1|7378.4|7375.6|7359.7|7356.1|764
1704361500000|2024-01-04 09:45:00|7377.7|7373.9|7373.7|7369.9|7377.7|7374.1|7368.1|7365.1|381
1704361800000|2024-01-04 09:50:00|7372.9|7370.1|7347.9|7344.1|7373.9|7371.1|7338.9|7335.3|1827
1704362100000|2024-01-04 09:55:00|7347.7|7345.1|7353.9|7351.1|7356.9|7354.1|7345.9|7342.9|490
1704362400000|2024-01-04 10:00:00|7354.1|7350.3|7374.9|7372.1|7376.9|7373.9|7352.9|7350.1|812
1704362700000|2024-01-04 10:05:00|7375.1|7371.3|7374.9|7372.1|7379.9|7377.1|7371.9|7368.9|597
1704363000000|2024-01-04 10:10:00|7375.2|7372.4|7374.9|7372.1|7378.7|7375.6|7371.9|7368.9|315
1704363300000|2024-01-04 10:15:00|7375.2|7371.4|7360.9|7358.1|7379.2|7376.4|7360.9|7357.9|503
1704363600000|2024-01-04 10:20:00|7360.2|7357.4|7359.2|7356.4|7365.9|7363.1|7357.4|7354.6|337
1704363900000|2024-01-04 10:25:00|7359.9|7356.1|7360.9|7358.1|7364.2|7361.1|7357.2|7354.4|445
1704364200000|2024-01-04 10:30:00|7360.7|7356.9|7346.9|7344.1|7361.2|7358.1|7345.9|7342.6|477
1704364500000|2024-01-04 10:35:00|7347.7|7343.9|7348.9|7346.1|7356.9|7353.1|7345.9|7343.1|343
1704364800000|2024-01-04 10:40:00|7350.2|7346.4|7350.2|7346.4|7356.4|7353.1|7344.7|7341.9|612
1704365100000|2024-01-04 10:45:00|7349.9|7347.1|7352.2|7349.4|7355.2|7352.1|7349.2|7346.4|351
1704365400000|2024-01-04 10:50:00|7352.4|7348.6|7351.4|7348.6|7355.2|7352.1|7340.7|7337.6|898
1704365700000|2024-01-04 10:55:00|7350.9|7348.1|7347.9|7345.1|7353.2|7349.9|7344.9|7341.9|385
1704366000000|2024-01-04 11:00:00|7347.7|7344.9|7351.9|7348.1|7353.2|7350.1|7346.7|7343.9|268
1704366300000|2024-01-04 11:05:00|7351.2|7348.4|7356.9|7354.1|7359.9|7356.9|7349.9|7346.9|568
1704366600000|2024-01-04 11:10:00|7357.9|7353.4|7350.2|7346.4|7357.9|7354.4|7347.2|7343.9|374
1704366900000|2024-01-04 11:15:00|7349.9|7347.1|7356.9|7354.1|7356.9|7354.1|7347.9|7344.4|233
1704367200000|2024-01-04 11:20:00|7357.2|7354.4|7348.9|7346.1|7359.9|7356.9|7344.2|7341.4|716
1704367500000|2024-01-04 11:25:00|7348.7|7345.9|7352.9|7350.1|7360.2|7357.1|7347.9|7344.9|290
1704367800000|2024-01-04 11:30:00|7353.2|7349.4|7355.2|7351.4|7356.7|7353.4|7350.9|7348.1|205
1704368100000|2024-01-04 11:35:00|7354.2|7351.1|7353.2|7350.4|7358.9|7355.9|7349.2|7346.1|245
1704368400000|2024-01-04 11:40:00|7352.9|7350.1|7354.2|7351.4|7358.9|7355.4|7351.9|7349.1|195
1704368700000|2024-01-04 11:45:00|7355.2|7352.1|7360.9|7358.1|7361.7|7358.9|7353.4|7350.4|329
1704369000000|2024-01-04 11:50:00|7361.2|7357.4|7355.2|7352.4|7362.2|7359.1|7354.2|7351.1|467
1704369300000|2024-01-04 11:55:00|7355.9|7352.1|7361.2|7357.4|7362.2|7358.9|7354.7|7351.4|318
1704369600000|2024-01-04 12:00:00|7360.9|7358.1|7355.9|7353.1|7361.2|7358.1|7346.9|7343.6|815
1704369900000|2024-01-04 12:05:00|7355.7|7351.9|7351.9|7349.1|7357.2|7354.1|7346.9|7344.1|308
1704370200000|2024-01-04 12:10:00|7352.5|7349.7|7359.9|7356.1|7364.9|7361.9|7352.5|7349.7|512
1704370500000|2024-01-04 12:15:00|7359.2|7356.4|7354.2|7351.4|7359.7|7356.4|7348.2|7345.1|572
1704370800000|2024-01-04 12:20:00|7353.9|7351.1|7355.9|7353.1|7356.4|7353.4|7351.2|7348.4|283
1704371100000|2024-01-04 12:25:00|7356.2|7353.4|7363.2|7360.4|7366.2|7363.4|7355.9|7353.1|947
1704371400000|2024-01-04 12:30:00|7363|7359.2|7361|7358.2|7365|7362.2|7356|7353.2|485
1704371700000|2024-01-04 12:35:00|7361.2|7358.4|7360.2|7357.4|7362.2|7359.2|7355.7|7352.2|573
1704372000000|2024-01-04 12:40:00|7360|7357.2|7358|7355.2|7367.2|7364.2|7357|7353.9|1045
1704372300000|2024-01-04 12:45:00|7357.2|7354.2|7356.5|7353.7|7362|7359.2|7352|7348.9|891
1704372600000|2024-01-04 12:50:00|7357.2|7353.4|7357.5|7354.7|7359.7|7356.7|7353.5|7350.7|525
1704372900000|2024-01-04 12:55:00|7358.7|7354.9|7342.5|7339.7|7358.7|7355.9|7339.5|7336.4|930
1704373200000|2024-01-04 13:00:00|7343.2|7339.4|7329.5|7326.7|7344.7|7341.7|7293.4|7290.2|4706
1704373500000|2024-01-04 13:05:00|7329|7326.2|7341.5|7338.7|7347.7|7344.7|7326.5|7323.4|1696
1704373800000|2024-01-04 13:10:00|7342|7339.2|7346|7343.2|7352|7348.7|7334.5|7331.4|1265
1704374100000|2024-01-04 13:15:00|7346.5|7343.7|7341.5|7338.7|7351.7|7348.9|7340.5|7337.4|974
1704374400000|2024-01-04 13:20:00|7341.7|7337.9|7334.5|7331.7|7347.7|7344.7|7328.7|7325.9|1989
1704374700000|2024-01-04 13:25:00|7334.7|7330.9|7345.7|7341.9|7349.7|7346.9|7331.5|7328.7|913
1704375000000|2024-01-04 13:30:00|7345.5|7341.7|7335.5|7332.7|7354.7|7351.2|7332.5|7328.9|1334
1704375300000|2024-01-04 13:35:00|7335.7|7331.9|7355.5|7352.7|7359.5|7356.7|7331.5|7328.7|1713
1704375600000|2024-01-04 13:40:00|7355.7|7351.9|7352.5|7349.7|7359.2|7355.9|7350|7347.2|1198
1704375900000|2024-01-04 13:45:00|7352|7349.2|7357.5|7354.7|7365.5|7362.2|7350.5|7346.9|1260
1704376200000|2024-01-04 13:50:00|7357.2|7354.4|7359|7355.2|7364|7361.2|7351.7|7348.7|3024
1704376500000|2024-01-04 13:55:00|7358.2|7355.4|7347|7344.2|7364|7361.2|7346|7343.2|1910
1704376800000|2024-01-04 14:00:00|7346.2|7343.4|7331.5|7328.7|7347.2|7344.4|7312.5|7309.7|5543
1704377100000|2024-01-04 14:05:00|7331.2|7328.4|7306|7302.2|7341|7338.2|7303|7299.7|3869
1704377400000|2024-01-04 14:10:00|7305.7|7301.9|7324.5|7321.7|7325.5|7322.4|7302|7298.9|3274
1704377700000|2024-01-04 14:15:00|7324.2|7320.4|7317.7|7314.9|7336.7|7333.7|7315.5|7312.7|2432
1704378000000|2024-01-04 14:20:00|7316.7|7313.9|7331.3|7328.5|7336.3|7332.7|7299.2|7296.4|3446
1704378300000|2024-01-04 14:25:00|7331.5|7327.7|7305.5|7302.7|7332.5|7329.7|7297.3|7293.7|2389
1704378600000|2024-01-04 14:30:00|7306.3|7303.5|7315.7|7312.9|7330.5|7327.5|7295.3|7292.5|3425
1704378900000|2024-01-04 14:35:00|7316.7|7313.9|7281|7278.2|7316.7|7313.9|7280|7277.2|3460
1704379200000|2024-01-04 14:40:00|7279.2|7276.4|7279|7276.2|7290.7|7287.9|7273.2|7269.5|3428
1704379500000|2024-01-04 14:45:00|7278.7|7275.9|7260.2|7257.4|7288.5|7285.5|7256.7|7253.7|4442
1704379800000|2024-01-04 14:50:00|7260.7|7257.9|7276.5|7273.7|7283.7|7280.9|7256.7|7253.9|3562
1704380100000|2024-01-04 14:55:00|7276.7|7273.9|7298.2|7294.4|7304.5|7301.7|7275.7|7272.4|2451
1704380400000|2024-01-04 15:00:00|7298|7295.2|7321|7318.2|7321.8|7319|7290|7286.4|2851
1704380700000|2024-01-04 15:05:00|7321.8|7318|7305.5|7302.7|7322|7319|7303.5|7300.2|4484
1704381000000|2024-01-04 15:10:00|7306|7303.2|7286.7|7282.9|7306|7303.2|7281.2|7278.2|5781
1704381300000|2024-01-04 15:15:00|7286|7283.2|7295.7|7292.9|7299.2|7296.4|7281.5|7278.4|2438
1704381600000|2024-01-04 15:20:00|7295.5|7292.7|7264.7|7260.9|7296.5|7293.7|7261|7258.2|3362
1704381900000|2024-01-04 15:25:00|7263.5|7260.7|7252.2|7248.4|7266.2|7263.4|7242.5|7239.4|2965
1704382200000|2024-01-04 15:30:00|7251.7|7248.9|7262.7|7258.9|7272.7|7269.9|7246.5|7243.2|1637
1704382500000|2024-01-04 15:35:00|7262.5|7259.7|7239|7236.2|7264|7260.7|7228.2|7225.2|2949
1704382800000|2024-01-04 15:40:00|7239.5|7236.7|7250.7|7246.9|7254.7|7251.7|7233.2|7230.2|1891
1704383100000|2024-01-04 15:45:00|7250.5|7247.7|7254.3|7250.5|7257.5|7254.2|7239.5|7235.9|2005
1704383400000|2024-01-04 15:50:00|7253.5|7250.7|7236.7|7233.9|7253.8|7251|7230|7226.9|1877
1704383700000|2024-01-04 15:55:00|7236.5|7233.7|7234.2|7230.4|7238.5|7235.2|7227.5|7223.9|2132
1704384000000|2024-01-04 16:00:00|7225.8|7222|7192|7189.2|7234|7226.4|7189.7|7186.9|7199
1704384300000|2024-01-04 16:05:00|7191|7188.2|7199.5|7196.7|7211.3|7208.2|7186|7183.2|4122
1704384600000|2024-01-04 16:10:00|7199.7|7195.9|7199.5|7196.7|7211.5|7208.4|7185|7181.4|5828
1704384900000|2024-01-04 16:15:00|7200|7197.2|7172|7169.2|7200|7197.2|7166.7|7163.7|4732
1704385200000|2024-01-04 16:20:00|7172.7|7168.9|7185|7182.2|7195.2|7191.7|7169.5|7165.9|2560
1704385500000|2024-01-04 16:25:00|7185.5|7182.7|7129.2|7126.4|7186|7183.2|7119|7116.2|8600
1704385800000|2024-01-04 16:30:00|7128.2|7125.4|7121.5|7118.7|7144.2|7140.4|7117|7114.2|5300
1704386100000|2024-01-04 16:35:00|7121.7|7117.9|7140.5|7137.7|7145.5|7141.7|7118.3|7114.9|3433
1704386400000|2024-01-04 16:40:00|7141.5|7138.7|7134.5|7131.7|7141.7|7138.7|7125.3|7122.5|2305
1704386700000|2024-01-04 16:45:00|7134.3|7131.5|7146|7143.2|7155.3|7152.2|7125.7|7122.9|3571
1704387000000|2024-01-04 16:50:00|7146.3|7143.5|7152.3|7149.5|7156|7153|7136|7133|1907
1704387300000|2024-01-04 16:55:00|7153|7149.2|7143|7140.2|7161.3|7158.5|7141|7138|1949
1704387600000|2024-01-04 17:00:00|7144|7141.2|7150|7147.2|7151|7148.2|7138|7135|2176
1704387900000|2024-01-04 17:05:00|7149|7146.2|7151|7147.2|7160|7156.7|7142|7139.2|2897
1704388200000|2024-01-04 17:10:00|7151.5|7147.7|7130|7127.2|7152|7149|7120|7117.2|2698
1704388500000|2024-01-04 17:15:00|7130.8|7127|7178.8|7175|7180|7177|7125|7121.5|3216
1704388800000|2024-01-04 17:20:00|7179|7176.2|7174|7171.2|7187.8|7185|7169|7166.2|2513
1704389100000|2024-01-04 17:25:00|7174.5|7171.7|7182.8|7180|7186.8|7183.7|7168.8|7166|1777
1704389400000|2024-01-04 17:30:00|7182.5|7179.7|7205.5|7202.7|7211.5|7208.5|7177.8|7175|3443
1704389700000|2024-01-04 17:35:00|7205.8|7203|7203.5|7200.7|7212.3|7209.5|7197.5|7194.7|2237
1704390000000|2024-01-04 17:40:00|7203.8|7200|7218.8|7216|7230.8|7228|7199.8|7196.7|2277
1704390300000|2024-01-04 17:45:00|7219.5|7216.7|7223.5|7220.7|7226.5|7223|7217.5|7214.7|1215
1704390600000|2024-01-04 17:50:00|7224|7221.2|7231.5|7228.7|7235.5|7232.5|7219.5|7216.5|1830
1704390900000|2024-01-04 17:55:00|7231.3|7227.7|7225.8|7223|7233.5|7230.7|7219.3|7216.2|1466
1704391200000|2024-01-04 18:00:00|7225.5|7222.7|7218|7215.2|7226.5|7223.7|7214.3|7211.5|1643
1704391500000|2024-01-04 18:05:00|7217.3|7214.2|7248.1|7245.3|7253.3|7250.5|7216|7213.2|2452
1704391800000|2024-01-04 18:10:00|7247.3|7244.5|7240.3|7236.5|7250.1|7247.3|7233.1|7230.3|3124
1704392100000|2024-01-04 18:15:00|7240.1|7236.3|7251.1|7248.3|7253.3|7250.5|7231.5|7228.2|1922
1704392400000|2024-01-04 18:20:00|7251.3|7248.5|7239.8|7236|7253.3|7250.5|7238.8|7235.7|2122
1704392700000|2024-01-04 18:25:00|7239.5|7236.7|7243.3|7240.5|7246.5|7243|7235.3|7232.2|2304
1704393000000|2024-01-04 18:30:00|7243|7239.2|7236|7233.2|7252.3|7249.5|7236|7233.2|1445
1704393300000|2024-01-04 18:35:00|7236.3|7233.5|7236.3|7233.5|7241.8|7239|7231.3|7228.2|1125
1704393600000|2024-01-04 18:40:00|7236|7233.2|7241|7238.2|7241.3|7238.5|7235|7232|854
1704393900000|2024-01-04 18:45:00|7241.6|7238.8|7246.3|7243.5|7251.3|7248.5|7241|7237.5|1416
1704394200000|2024-01-04 18:50:00|7246.1|7243.3|7231.3|7227.5|7249.3|7246.5|7228.3|7225.3|1065
1704394500000|2024-01-04 18:55:00|7230.5|7227.7|7231.3|7228.5|7236.3|7232.7|7226.3|7223.5|1042
1704394800000|2024-01-04 19:00:00|7230.3|7227.5|7225.8|7222|7234.1|7231.3|7221.6|7218.3|1437
1704395100000|2024-01-04 19:05:00|7224.5|7221.7|7221.8|7218|7233.1|7230|7220.1|7217|1655
1704395400000|2024-01-04 19:10:00|7221.1|7218.3|7221.6|7217.8|7227.1|7223.8|7214.3|7211.3|1943
1704395700000|2024-01-04 19:15:00|7221.8|7218|7230.3|7227.5|7230.6|7227.8|7202.1|7198.3|3885
1704396000000|2024-01-04 19:20:00|7230.8|7227|7221.1|7218.3|7236.8|7233.3|7219.3|7216.3|2145
1704396300000|2024-01-04 19:25:00|7221.8|7218|7223.8|7221|7240.8|7238|7219.8|7217|7677
1704396600000|2024-01-04 19:30:00|7224.6|7221.8|7240.3|7237.5|7242.3|7239.3|7219.8|7216.8|2013
1704396900000|2024-01-04 19:35:00|7241.1|7237.3|7238.3|7235.5|7241.3|7238.5|7232.1|7229.3|856
1704397200000|2024-01-04 19:40:00|7238.6|7235.8|7235.3|7231.5|7239.6|7236.5|7228.6|7225.8|506
1704397500000|2024-01-04 19:45:00|7235.6|7232.5|7233.6|7229.8|7235.6|7232.5|7231.3|7228.5|297
1704397800000|2024-01-04 19:50:00|7233.3|7229.5|7220.6|7217.8|7233.6|7230.8|7219.8|7216.8|471
1704398100000|2024-01-04 19:55:00|7220.3|7217.5|7215.3|7212.5|7222.3|7219.5|7214.3|7211.5|554
1704398400000|2024-01-04 20:00:00|7214.8|7211.5|7214.6|7211.8|7216.1|7212.8|7208.3|7205.5|1983
1704398700000|2024-01-04 20:05:00|7215.3|7211.5|7234.1|7231.3|7236.8|7233.8|7215.3|7211.5|2307
1704399000000|2024-01-04 20:10:00|7234.8|7231|7243.3|7240.5|7245.3|7242.5|7230.8|7228|1979
1704399300000|2024-01-04 20:15:00|7244.1|7241.3|7240.3|7236.5|7245.3|7242|7237.8|7234.5|379
1704399600000|2024-01-04 20:20:00|7240.1|7237.3|7240.3|7237.5|7241.3|7238.3|7238.3|7235.3|221
1704399900000|2024-01-04 20:25:00|7240.1|7237.3|7238.3|7235.5|7241.3|7238.3|7235.3|7232.3|800
1704400200000|2024-01-04 20:30:00|7238.6|7234.8|7242.1|7239.3|7243.1|7240.3|7236.3|7233|493
1704400500000|2024-01-04 20:35:00|7242.4|7239.6|7246.1|7243.3|7248.9|7245.3|7233.9|7230.6|557
1704400800000|2024-01-04 20:40:00|7246.4|7242.6|7243.1|7240.3|7246.4|7243.1|7238.6|7235.3|309
1704401100000|2024-01-04 20:45:00|7243.6|7240.8|7244.9|7242.1|7247.9|7244.8|7241.9|7238.3|172
1704401400000|2024-01-04 20:50:00|7245.1|7241.3|7246.6|7243.8|7248.9|7245.3|7236.9|7234.1|701
1704401700000|2024-01-04 20:55:00|7246.9|7244.1|7243.4|7239.6|7248.9|7245.8|7239.9|7236.8|765
1704402000000|2024-01-04 21:00:00|7243.6|7239.8|7244.6|7241.8|7246.9|7243.8|7240.6|7237.8|225
1704402300000|2024-01-04 21:05:00|7243.9|7241.1|7245.4|7241.6|7245.6|7242.8|7242.6|7239.6|152
1704402600000|2024-01-04 21:10:00|7245.6|7241.8|7242.6|7239.8|7246.9|7243.6|7242.4|7239.3|121
1704402900000|2024-01-04 21:15:00|7242.9|7240.1|7242.6|7239.8|7243.9|7241.1|7241.6|7238.6|92
1704403200000|2024-01-04 21:20:00|7243.4|7239.6|7246.6|7243.8|7246.9|7244.1|7241.9|7238.6|74
1704403500000|2024-01-04 21:25:00|7246.9|7244.1|7244.6|7241.8|7247.9|7245.1|7244.4|7241.6|70
1704403800000|2024-01-04 21:30:00|7245.6|7242.1|7241.9|7238.1|7245.6|7242.8|7238.9|7235.8|1036
1704404100000|2024-01-04 21:35:00|7241.1|7238.3|7245.6|7242.8|7245.9|7242.8|7240.9|7237.8|572
1704404400000|2024-01-04 21:40:00|7246.6|7243.8|7247.9|7245.1|7249.4|7246.3|7246.6|7243.8|91
1704404700000|2024-01-04 21:45:00|7248.6|7244.8|7239.9|7237.1|7251.1|7247.8|7239.9|7236.8|213
1704405000000|2024-01-04 21:50:00|7240.9|7237.8|7244.6|7241.8|7245.9|7242.8|7240.1|7237.1|194
1704405300000|2024-01-04 21:55:00|7244.9|7242.1|7247.6|7243.8|7248.6|7245.1|7244.6|7241.8|142
1704409200000|2024-01-04 23:00:00|7247.4|7243.6|7244.6|7241.8|7250.1|7246.1|7237.9|7234.6|323
1704409500000|2024-01-04 23:05:00|7246.1|7242.3|7242.4|7238.6|7246.1|7242.8|7237.9|7235.1|146
1704409800000|2024-01-04 23:10:00|7241.6|7238.8|7237.6|7234.8|7244.4|7240.8|7237.6|7234.8|66
1704410100000|2024-01-04 23:15:00|7237.9|7235.1|7239.6|7235.8|7240.9|7237.8|7235.9|7232.8|87
1704410400000|2024-01-04 23:20:00|7239.4|7235.6|7239.6|7236.8|7239.9|7237.1|7237.6|7234.8|24
1704410700000|2024-01-04 23:25:00|7240.1|7237.3|7241.4|7237.6|7242.9|7240.1|7240.1|7237.1|43
1704411000000|2024-01-04 23:30:00|7240.6|7237.8|7239.6|7236.8|7241.9|7238.8|7239.6|7236.8|21
1704411300000|2024-01-04 23:35:00|7240.6|7237.8|7239.7|7236.9|7240.9|7237.8|7239.6|7236.6|17
1704411600000|2024-01-04 23:40:00|7240.4|7236.6|7240.4|7237.6|7240.9|7237.9|7239.7|7236.6|15
1704411900000|2024-01-04 23:45:00|7239.9|7237.1|7240.7|7237.9|7240.9|7238.1|7239.7|7236.9|12
1704412200000|2024-01-04 23:50:00|7239.9|7236.9|7236.9|7234.1|7240.7|7237.1|7236.7|7233.9|48
1704412500000|2024-01-04 23:55:00|7236.7|7233.9|7237.7|7234.9|7237.7|7234.9|7233.7|7230.1|69
1704412800000|2024-01-05 00:00:00|7237.9|7234.1|7235.7|7232.9|7237.9|7235.1|7233.9|7230.9|81
1704413100000|2024-01-05 00:05:00|7235.2|7232.4|7232.7|7229.9|7235.2|7232.4|7232.7|7229.9|649
1704413400000|2024-01-05 00:10:00|7233.7|7230.9|7228.9|7226.1|7234.9|7232.1|7228.9|7226.1|150
1704413700000|2024-01-05 00:15:00|7230.4|7226.6|7232.7|7229.9|7233.7|7230.9|7229.7|7226.6|70
1704414000000|2024-01-05 00:20:00|7233.7|7230.9|7237.4|7234.6|7239.7|7236.9|7233.7|7230.6|61
1704414300000|2024-01-05 00:25:00|7237.7|7233.9|7243.7|7240.9|7243.9|7240.9|7236.7|7233.6|85
1704414600000|2024-01-05 00:30:00|7242.9|7239.9|7243.4|7240.6|7243.7|7240.6|7241.7|7238.6|26
1704414900000|2024-01-05 00:35:00|7243.7|7239.9|7243.4|7240.6|7243.7|7240.6|7242.4|7238.9|27
1704415200000|2024-01-05 00:40:00|7243.9|7241.1|7245.4|7242.6|7245.7|7242.9|7243.9|7240.9|38
1704415500000|2024-01-05 00:45:00|7245.7|7242.9|7246.9|7244.1|7248.9|7245.9|7244.9|7241.9|143
1704415800000|2024-01-05 00:50:00|7246.4|7243.6|7244.9|7241.1|7246.4|7243.6|7243.7|7240.1|89
1704416100000|2024-01-05 00:55:00|7244.2|7241.4|7246.9|7244.1|7247.9|7244.9|7243.7|7240.1|38
1704416400000|2024-01-05 01:00:00|7246.7|7243.9|7263.7|7259.9|7264.4|7260.9|7244.9|7242.1|683
1704416700000|2024-01-05 01:05:00|7262.7|7259.6|7271.7|7268.9|7281.9|7279.1|7260.7|7257.6|723
1704417000000|2024-01-05 01:10:00|7270.9|7268.1|7276.7|7273.9|7276.9|7273.9|7265.7|7262.9|371
1704417300000|2024-01-05 01:15:00|7277.4|7273.6|7265.9|7262.1|7278.7|7274.9|7265.7|7262.1|219
1704417600000|2024-01-05 01:20:00|7265.4|7261.6|7258.7|7255.9|7269.7|7266.9|7256.7|7253.4|290
1704417900000|2024-01-05 01:25:00|7259.4|7255.6|7256.7|7252.9|7260.9|7257.9|7254.4|7251.6|169
1704418200000|2024-01-05 01:30:00|7256.4|7252.6|7257.7|7254.9|7258.9|7255.9|7250.7|7247.6|182
1704418500000|2024-01-05 01:35:00|7257.4|7253.6|7257.2|7254.4|7261.9|7258.1|7250.7|7247.6|243
1704418800000|2024-01-05 01:40:00|7257.7|7254.9|7257.4|7254.6|7261.4|7258.6|7255.7|7252.6|206
1704419100000|2024-01-05 01:45:00|7257.7|7254.9|7262.4|7259.6|7263.7|7260.6|7257.7|7254.9|250
1704419400000|2024-01-05 01:50:00|7262.7|7259.9|7266.7|7263.9|7269.9|7266.9|7258.4|7255.6|261
1704419700000|2024-01-05 01:55:00|7267.2|7264.4|7270.7|7267.9|7271.7|7268.1|7265.7|7262.4|121
1704420000000|2024-01-05 02:00:00|7271.4|7267.6|7269.7|7266.9|7273.9|7270.9|7267.4|7263.9|177
1704420300000|2024-01-05 02:05:00|7269.9|7267.1|7271.7|7268.9|7278.4|7275.4|7267.7|7264.9|618
1704420600000|2024-01-05 02:10:00|7271.9|7268.1|7266.7|7263.9|7271.9|7268.9|7265.9|7262.6|116
1704420900000|2024-01-05 02:15:00|7266.9|7263.1|7267.4|7263.6|7267.7|7264.9|7260.7|7257.9|104
1704421200000|2024-01-05 02:20:00|7267.7|7263.9|7273.4|7270.6|7273.4|7270.6|7266.7|7263.6|100
1704421500000|2024-01-05 02:25:00|7273.7|7270.9|7274.7|7271.9|7276.7|7273.9|7272.7|7269.9|82
1704421800000|2024-01-05 02:30:00|7275.2|7272.4|7276.4|7272.6|7276.7|7273.9|7271.4|7267.9|113
1704422100000|2024-01-05 02:35:00|7276.2|7273.4|7276.7|7273.9|7276.9|7273.9|7270.7|7267.9|102
1704422400000|2024-01-05 02:40:00|7276.9|7274.1|7269.7|7266.9|7277.9|7274.9|7269.4|7266.1|102
1704422700000|2024-01-05 02:45:00|7269.9|7266.1|7271.9|7268.1|7272.7|7269.9|7268.9|7265.9|81
1704423000000|2024-01-05 02:50:00|7271.7|7267.9|7283.2|7279.4|7283.4|7280.6|7270.4|7267.6|482
1704423300000|2024-01-05 02:55:00|7282.4|7279.6|7276.7|7273.9|7282.4|7279.6|7275.7|7272.6|304
1704423600000|2024-01-05 03:00:00|7276.9|7273.1|7278.7|7275.9|7280|7276.9|7275.7|7272.6|78
1704423900000|2024-01-05 03:05:00|7279.4|7276.6|7279.4|7276.6|7282.4|7279.4|7278.9|7275.4|79
1704424200000|2024-01-05 03:10:00|7280.4|7276.4|7281.9|7278.1|7282.4|7279.1|7277.7|7274.6|105
1704424500000|2024-01-05 03:15:00|7281.2|7278.4|7281.2|7278.4|7283.2|7279.9|7279.2|7276.1|113
1704424800000|2024-01-05 03:20:00|7280.9|7278.1|7271.5|7268.7|7282|7278.7|7271.5|7268.7|194
1704425100000|2024-01-05 03:25:00|7271|7268.2|7270.5|7267.7|7271.7|7268.9|7269|7265.9|137
1704425400000|2024-01-05 03:30:00|7270.7|7267.9|7266.5|7263.7|7270.7|7267.9|7266.5|7263.7|166
1704425700000|2024-01-05 03:35:00|7266.7|7263.9|7268.5|7264.7|7268.5|7264.9|7265.5|7262.4|72
1704426000000|2024-01-05 03:40:00|7268.2|7265.4|7266.7|7263.9|7268.5|7265.7|7265.7|7262.7|49
1704426300000|2024-01-05 03:45:00|7267.5|7263.7|7267.7|7264.9|7268.7|7265.9|7266.7|7263.7|60
1704426600000|2024-01-05 03:50:00|7267.5|7264.7|7266.7|7263.9|7268.5|7264.9|7266.7|7263.7|32
1704426900000|2024-01-05 03:55:00|7267.5|7264.7|7266.5|7262.7|7267.7|7264.9|7265.7|7262.7|46
1704427200000|2024-01-05 04:00:00|7265.7|7262.9|7271.2|7268.4|7271.5|7268.7|7265.7|7262.7|68
1704427500000|2024-01-05 04:05:00|7271.5|7267.7|7271|7268.2|7272.5|7269.7|7270.2|7267.2|67
1704427800000|2024-01-05 04:10:00|7271.2|7268.4|7271.2|7268.4|7273.2|7270.4|7271|7268.2|52
1704428100000|2024-01-05 04:15:00|7272|7268.2|7272.2|7269.4|7273.5|7270.4|7271|7268.2|25
1704428400000|2024-01-05 04:20:00|7273|7270.2|7274|7270.2|7274|7270.9|7272.2|7269.2|44
1704428700000|2024-01-05 04:25:00|7273.5|7271.2|7273.2|7270.4|7274.2|7271.4|7272.5|7269.7|42
1704429000000|2024-01-05 04:30:00|7273.5|7269.7|7272.2|7269.4|7273.5|7270.4|7272|7269.2|14
1704429300000|2024-01-05 04:35:00|7272|7269.2|7273.2|7270.4|7274|7271.2|7271.2|7267.7|105
1704429600000|2024-01-05 04:40:00|7273.5|7270.7|7273.2|7270.4|7275|7271.9|7273.2|7270.2|31
1704429900000|2024-01-05 04:45:00|7272.7|7269.9|7274.2|7271.4|7274.2|7271.4|7272.2|7268.7|38
1704430200000|2024-01-05 04:50:00|7275|7271.2|7275.2|7272.4|7276.2|7273.2|7275|7271.2|26
1704430500000|2024-01-05 04:55:00|7276|7273.2|7277.2|7274.4|7278.2|7275.2|7276|7273.2|74
1704430800000|2024-01-05 05:00:00|7278.2|7275.4|7279.2|7276.4|7282|7279.2|7278.2|7275.2|147
1704431100000|2024-01-05 05:05:00|7278.2|7275.4|7279.2|7276.4|7281.7|7278.9|7277.2|7274.2|197
1704431400000|2024-01-05 05:10:00|7279|7276.2|7280.5|7277.7|7281.5|7278.4|7277.5|7274.4|181
1704431700000|2024-01-05 05:15:00|7281|7278.2|7277|7273.2|7281.7|7278.7|7276.2|7272.7|73
1704432000000|2024-01-05 05:20:00|7277.2|7273.4|7280.2|7277.4|7280.5|7277.4|7275.2|7272.4|98
1704432300000|2024-01-05 05:25:00|7280.5|7276.7|7282.2|7279.4|7283.2|7280.4|7279.2|7276.2|85
1704432600000|2024-01-05 05:30:00|7283|7279.2|7281|7278.2|7289|7286.2|7281|7278.2|284
1704432900000|2024-01-05 05:35:00|7282|7278.9|7279.2|7276.4|7282.2|7279.2|7278|7275.2|127
1704433200000|2024-01-05 05:40:00|7280|7276.2|7277.2|7273.4|7281.2|7277.4|7276.2|7273.2|109
1704433500000|2024-01-05 05:45:00|7276.2|7273.2|7269.7|7266.9|7277.5|7273.7|7266.2|7263.2|237
1704433800000|2024-01-05 05:50:00|7270|7267.2|7269|7265.2|7271|7267.9|7265.2|7262.2|75
1704434100000|2024-01-05 05:55:00|7269.5|7265.7|7270.7|7267.9|7272.2|7269.2|7268.2|7265.2|266
1704434400000|2024-01-05 06:00:00|7271.5|7268.7|7279.2|7276.4|7281.5|7278.4|7271.5|7268.7|240
1704434700000|2024-01-05 06:05:00|7279.5|7275.7|7281.2|7278.4|7284.2|7280.4|7277.2|7274.4|67
1704435000000|2024-01-05 06:10:00|7281.5|7277.7|7284.7|7281.9|7285.5|7281.9|7280|7276.7|91
1704435300000|2024-01-05 06:15:00|7284.5|7281.7|7286.5|7282.7|7286.7|7283.7|7282.7|7279.7|86
1704435600000|2024-01-05 06:20:00|7286.2|7283.4|7284.7|7281.9|7293|7289.4|7284.7|7281.7|224
1704435900000|2024-01-05 06:25:00|7285|7281.2|7286.7|7283.9|7289|7285.7|7283.5|7280.4|93
1704436200000|2024-01-05 06:30:00|7287|7283.2|7287.5|7283.7|7287.5|7284.7|7278.5|7274.7|188
1704436500000|2024-01-05 06:35:00|7287.7|7284.7|7279.7|7276.9|7291.7|7288.7|7279.2|7276.2|104
1704436800000|2024-01-05 06:40:00|7280.5|7276.7|7276.8|7274|7281.5|7277.9|7276.7|7273.7|104
1704437100000|2024-01-05 06:45:00|7277.2|7274.4|7281.5|7277.7|7281.8|7279|7275.5|7271.7|166
1704437400000|2024-01-05 06:50:00|7281.8|7278|7282.5|7278.7|7285.8|7282.7|7279.2|7275.7|171
1704437700000|2024-01-05 06:55:00|7281.5|7277.7|7279.5|7275.7|7283.5|7280|7277.8|7274.7|74
1704438000000|2024-01-05 07:00:00|7279.2|7276.4|7272.5|7268.7|7281.5|7278|7270.2|7266.7|199
1704438300000|2024-01-05 07:05:00|7272.2|7269.4|7269.8|7267|7275.8|7272.7|7267.8|7264.7|146
1704438600000|2024-01-05 07:10:00|7270|7266.2|7272.5|7269.7|7274.8|7272|7268.8|7265.7|85
1704438900000|2024-01-05 07:15:00|7273.5|7270|7279.8|7277|7280.5|7277.7|7271.5|7268.5|212
1704439200000|2024-01-05 07:20:00|7280.5|7276.7|7272.8|7270|7280.8|7278|7272.8|7270|166
1704439500000|2024-01-05 07:25:00|7272.3|7269.5|7263.8|7261|7273|7269.7|7260.5|7257.2|465
1704439800000|2024-01-05 07:30:00|7264.5|7260.7|7270.5|7266.7|7270.8|7268|7259.8|7257|249
1704440100000|2024-01-05 07:35:00|7270.3|7267.5|7269.5|7266.7|7270.8|7267.7|7267.8|7264.7|87
1704440400000|2024-01-05 07:40:00|7270|7267.2|7262.8|7260|7271.5|7268.7|7262.8|7260|226
1704440700000|2024-01-05 07:45:00|7262.5|7259.7|7269.8|7267|7272|7269|7260.8|7258|356
1704441000000|2024-01-05 07:50:00|7270.5|7266.7|7276.8|7274|7277.8|7274.2|7269|7265.7|157
1704441300000|2024-01-05 07:55:00|7276.5|7272.7|7274.8|7272|7279.3|7276.5|7273.5|7270.7|236
1704441600000|2024-01-05 08:00:00|7274.5|7271.7|7281.8|7279|7281.8|7279|7267.8|7264.7|729
1704441900000|2024-01-05 08:05:00|7282.5|7278.7|7283.8|7281|7288|7285|7275.8|7272.7|500
1704442200000|2024-01-05 08:10:00|7283|7280.2|7280.8|7278|7286|7283|7277|7274|464
1704442500000|2024-01-05 08:15:00|7281.5|7277.7|7280.8|7278|7290|7287|7278.5|7275.7|453
1704442800000|2024-01-05 08:20:00|7281|7278.2|7286.8|7284|7296|7292.2|7279.5|7276.2|519
1704443100000|2024-01-05 08:25:00|7287.5|7283.7|7266.8|7264|7287.5|7284|7261.8|7258.7|1181
1704443400000|2024-01-05 08:30:00|7266.3|7263.5|7263.8|7261|7280.8|7278|7253.8|7250.7|986
1704443700000|2024-01-05 08:35:00|7263.3|7260.5|7248.8|7246|7267|7264|7247.3|7244.5|635
1704444000000|2024-01-05 08:40:00|7249.5|7245.7|7263.8|7261|7266.5|7263.5|7246.8|7243.5|853
1704444300000|2024-01-05 08:45:00|7264|7260.2|7269.8|7267|7273.8|7271|7260.8|7257.7|623
1704444600000|2024-01-05 08:50:00|7270|7266.2|7292.8|7290|7295.5|7292|7269.8|7266.2|1151
1704444900000|2024-01-05 08:55:00|7293|7289.2|7291.5|7288.7|7293|7289.7|7283|7280.2|381
1704445200000|2024-01-05 09:00:00|7292.5|7289.7|7296.8|7294|7300.8|7297.7|7284.8|7282|715
1704445500000|2024-01-05 09:05:00|7297|7293.2|7296.8|7294|7303|7300.2|7292|7289.2|733
1704445800000|2024-01-05 09:10:00|7295.8|7293|7300.8|7298|7304|7301|7294|7291|421
1704446100000|2024-01-05 09:15:00|7300.5|7296.7|7313.8|7310|7315.8|7313|7299.3|7296.5|952
1704446400000|2024-01-05 09:20:00|7313.5|7310.7|7315.8|7312|7318|7315.2|7310.8|7308|836
1704446700000|2024-01-05 09:25:00|7314.8|7311.7|7318.8|7316|7327.8|7325|7313.8|7311|847
1704447000000|2024-01-05 09:30:00|7318.3|7315.5|7312.8|7310|7319|7316.2|7304.8|7301.7|620
1704447300000|2024-01-05 09:35:00|7314|7310.2|7309.8|7307|7315.8|7312.7|7307|7304|294
1704447600000|2024-01-05 09:40:00|7309.3|7306.5|7311.8|7309|7321.8|7319|7307.8|7304.7|494
1704447900000|2024-01-05 09:45:00|7312.5|7308.7|7305.8|7303|7319|7316|7305.8|7302.8|354
1704448200000|2024-01-05 09:50:00|7306|7302.2|7307.5|7303.7|7308|7305|7294.3|7291.2|431
1704448500000|2024-01-05 09:55:00|7307.3|7304.5|7305.8|7303|7310.5|7307.7|7303.8|7301|315
1704448800000|2024-01-05 10:00:00|7306.5|7302.7|7309.5|7305.7|7315.8|7312.7|7306.5|7302.7|383
1704449100000|2024-01-05 10:05:00|7308.8|7306|7298.1|7294.3|7310.8|7308|7296.8|7293.3|378
1704449400000|2024-01-05 10:10:00|7297.1|7294|7285.1|7281.3|7298.1|7294.5|7279.8|7277|667
1704449700000|2024-01-05 10:15:00|7284.8|7282|7298.8|7296|7299.5|7296.7|7282.8|7279.3|489
1704450000000|2024-01-05 10:20:00|7298.5|7295.7|7289.8|7287|7298.8|7296|7288.8|7285.7|265
1704450300000|2024-01-05 10:25:00|7289.5|7286.7|7292.1|7289.3|7296.3|7293.2|7288.8|7285.7|246
1704450600000|2024-01-05 10:30:00|7291.8|7289|7280.1|7277.3|7293.1|7289.5|7275.1|7272.3|427
1704450900000|2024-01-05 10:35:00|7279.8|7277|7276.8|7273|7286.3|7283|7274.1|7271|392
1704451200000|2024-01-05 10:40:00|7277.1|7273.3|7269.8|7266|7277.3|7274.3|7263.8|7261|499
1704451500000|2024-01-05 10:45:00|7270.1|7266.3|7266.8|7264|7271.8|7269|7260.8|7257|783
1704451800000|2024-01-05 10:50:00|7267.1|7263.3|7271.8|7268|7278.6|7275|7262.1|7259.3|833
1704452100000|2024-01-05 10:55:00|7271.6|7267.8|7266.8|7264|7273.8|7270.8|7265.1|7262.3|284
1704452400000|2024-01-05 11:00:00|7267.3|7264.5|7255.8|7253|7271.8|7269|7253.8|7250.3|679
1704452700000|2024-01-05 11:05:00|7256.1|7252.3|7264.8|7262|7268.6|7265.3|7253.8|7250.3|626
1704453000000|2024-01-05 11:10:00|7265.6|7262.8|7273.8|7271|7278.1|7275|7265.6|7262.8|484
1704453300000|2024-01-05 11:15:00|7274.1|7270.3|7270.8|7268|7279.6|7276.8|7266.1|7263|394
1704453600000|2024-01-05 11:20:00|7271.1|7267.3|7276.8|7274|7278.1|7275|7269.8|7266.8|469
1704453900000|2024-01-05 11:25:00|7275.8|7273|7272.6|7269.8|7280.8|7277.8|7272.6|7269.3|813
1704454200000|2024-01-05 11:30:00|7272.8|7270|7265.8|7263|7273.6|7270.5|7263.8|7261|986
1704454500000|2024-01-05 11:35:00|7266.1|7262.3|7265.8|7263|7272.1|7269|7264.1|7261.3|237
1704454800000|2024-01-05 11:40:00|7265.1|7262.3|7269.8|7266|7271.1|7268|7260.1|7257|1294
1704455100000|2024-01-05 11:45:00|7269.3|7267|7286.8|7284|7290.6|7287.3|7266.1|7263.3|550
1704455400000|2024-01-05 11:50:00|7287.1|7283.3|7283.8|7281|7290.8|7287.5|7280.6|7277.3|204
1704455700000|2024-01-05 11:55:00|7284.6|7280.8|7277.8|7275|7285.1|7282|7273.8|7271|536
1704456000000|2024-01-05 12:00:00|7278.3|7275.5|7282.8|7280|7286.1|7283|7276.3|7273.5|351
1704456300000|2024-01-05 12:05:00|7283.1|7279.3|7269.8|7267|7283.6|7280|7269.6|7266.8|405
1704456600000|2024-01-05 12:10:00|7268.8|7266|7275.6|7271.8|7276.6|7273.8|7268.8|7265.8|635
1704456900000|2024-01-05 12:15:00|7274.8|7272|7274.6|7271.8|7279.6|7276|7269.6|7266.3|957
1704457200000|2024-01-05 12:20:00|7274.8|7270.8|7291.3|7288.5|7291.3|7288.5|7274.6|7270.8|1271
1704457500000|2024-01-05 12:25:00|7290.6|7287.8|7292.1|7289.3|7293.8|7291|7289.3|7286|383
1704457800000|2024-01-05 12:30:00|7292.3|7288.3|7288.1|7285.3|7295.1|7291.5|7284.3|7281.3|419
1704458100000|2024-01-05 12:35:00|7288.3|7285.5|7289.3|7286.5|7295.3|7292.5|7288.3|7285.3|289
1704458400000|2024-01-05 12:40:00|7288.6|7285.8|7298.8|7296|7303.1|7300|7284.6|7281.3|2392
1704458700000|2024-01-05 12:45:00|7299.3|7296.5|7299.8|7297|7303.1|7300.3|7299.1|7296|443
1704459000000|2024-01-05 12:50:00|7300.1|7297.3|7303.1|7300.3|7304.5|7301.7|7298.8|7295.5|582
1704459300000|2024-01-05 12:55:00|7302.8|7299.3|7291.3|7288.5|7304.3|7301|7291.3|7288.3|986
1704459600000|2024-01-05 13:00:00|7292.1|7289.3|7309.6|7305.8|7332.6|7329.7|7291.3|7288.5|2928
1704459900000|2024-01-05 13:05:00|7309.8|7307|7318.1|7315.3|7328.1|7324.5|7308.3|7304.5|766
1704460200000|2024-01-05 13:10:00|7318.3|7315.5|7309.1|7306.3|7323.6|7320.5|7294.3|7290.5|1141
1704460500000|2024-01-05 13:15:00|7309.8|7306|7314.3|7311.5|7316.3|7313.3|7306.3|7303.3|1197
1704460800000|2024-01-05 13:20:00|7314.8|7311|7324.1|7321.3|7331.3|7328.3|7314.3|7311|1412
1704461100000|2024-01-05 13:25:00|7324.8|7321|7317.3|7313.5|7326.8|7324|7308.1|7305|776
1704461400000|2024-01-05 13:30:00|7319.1|7311.3|7313.8|7310|7330.1|7327|7297.6|7294.8|2687
1704461700000|2024-01-05 13:35:00|7313.1|7310.3|7299.8|7296|7315.6|7312.5|7288.3|7285.3|1640
1704462000000|2024-01-05 13:40:00|7299.6|7295.8|7307.8|7305|7313.1|7310|7288.8|7285.8|1411
1704462300000|2024-01-05 13:45:00|7306.8|7304|7308.1|7305.3|7319.8|7317|7302.8|7299.3|1429
1704462600000|2024-01-05 13:50:00|7308.3|7304.5|7356|7353.2|7357.6|7354.8|7293.8|7290.8|5058
1704462900000|2024-01-05 13:55:00|7357|7354.2|7352|7349.2|7362.6|7359.5|7348|7344.8|2927
1704463200000|2024-01-05 14:00:00|7351.6|7348.8|7374|7371.2|7378.6|7375.5|7339.3|7335.8|3823
1704463500000|2024-01-05 14:05:00|7374.6|7371.8|7378.5|7374.7|7397|7394.2|7371.6|7368.5|8722
1704463800000|2024-01-05 14:10:00|7378.3|7375.5|7372.8|7370|7389.5|7386.7|7364.8|7361.7|4396
1704464100000|2024-01-05 14:15:00|7372.5|7369.7|7373|7370.2|7377.3|7374.5|7363|7360.2|3270
1704464400000|2024-01-05 14:20:00|7372.3|7369.2|7372|7369.2|7380.3|7376.5|7358.3|7355.2|2819
1704464700000|2024-01-05 14:25:00|7371.3|7368.5|7378.5|7375.7|7389.3|7386.5|7369|7366.2|4907
1704465000000|2024-01-05 14:30:00|7378|7375.2|7369|7366.2|7394.3|7391.2|7363.5|7360.5|7262
1704465300000|2024-01-05 14:35:00|7368.6|7365.8|7345.3|7342.5|7373.8|7370.8|7340.3|7337.5|3826
1704465600000|2024-01-05 14:40:00|7344.8|7342|7348|7345.2|7350.3|7347.5|7323.8|7320.5|5345
1704465900000|2024-01-05 14:45:00|7347.3|7344.5|7369.5|7366.7|7376.5|7373.7|7345|7342|3998
1704466200000|2024-01-05 14:50:00|7369.8|7366|7393.3|7390.5|7394.3|7391.5|7363.3|7359.7|4376
1704466500000|2024-01-05 14:55:00|7393.5|7389.7|7401|7397.2|7415.3|7412.5|7391.5|7387.7|4285
1704466800000|2024-01-05 15:00:00|7400.8|7398|7405.8|7403|7428.5|7425.5|7400.8|7398|6497
1704467100000|2024-01-05 15:05:00|7405.5|7402.7|7405.3|7402.5|7422.3|7419.5|7397.8|7394.7|4479
1704467400000|2024-01-05 15:10:00|7404.5|7401.7|7398.3|7395.5|7409.5|7406.2|7392.3|7389.2|3348
1704467700000|2024-01-05 15:15:00|7397.8|7395|7400|7397.2|7404.3|7401.5|7391|7387.7|1893
1704468000000|2024-01-05 15:20:00|7400.3|7397.5|7391.3|7388.5|7402.3|7399.2|7384.5|7381.7|2538
1704468300000|2024-01-05 15:25:00|7392|7388.2|7374.1|7371.3|7394.5|7391.2|7369.8|7366.7|3209
1704468600000|2024-01-05 15:30:00|7374.3|7371.5|7382.8|7380|7388.1|7385|7369.1|7365.3|2234
1704468900000|2024-01-05 15:35:00|7382.3|7379.5|7359.6|7356.8|7383.8|7380.5|7358.1|7355.3|2103
1704469200000|2024-01-05 15:40:00|7360.3|7356.5|7348.6|7345.8|7360.3|7357.3|7335.6|7332.5|3814
1704469500000|2024-01-05 15:45:00|7348.8|7346|7370.3|7367.5|7371.3|7368.5|7348.1|7344.8|2912
1704469800000|2024-01-05 15:50:00|7371.3|7368.5|7378.1|7375.3|7379.8|7376.7|7361.8|7358.3|1734
1704470100000|2024-01-05 15:55:00|7378.3|7374.5|7360.8|7358|7378.3|7375.5|7357.8|7354.7|1616
1704470400000|2024-01-05 16:00:00|7359.8|7357|7388.5|7385.7|7392|7388.5|7358.1|7355|4190
1704470700000|2024-01-05 16:05:00|7388.8|7385|7390.2|7387.4|7393.5|7390.7|7383|7379.7|5458
1704471000000|2024-01-05 16:10:00|7389.5|7386.4|7406|7403.2|7407|7403.4|7388.5|7385.7|3841
1704471300000|2024-01-05 16:15:00|7406.2|7403.4|7410.2|7407.4|7415.7|7412.4|7401.2|7398.2|4491
1704471600000|2024-01-05 16:20:00|7410.5|7407.7|7392.2|7389.4|7412.2|7409.1|7386|7382.7|4009
1704471900000|2024-01-05 16:25:00|7392.5|7388.7|7399.2|7396.4|7409.2|7406.1|7385.5|7382.2|3911
1704472200000|2024-01-05 16:30:00|7400.2|7397.4|7403.2|7400.4|7424.2|7421.4|7399.7|7396.9|4340
1704472500000|2024-01-05 16:35:00|7403.9|7400.1|7395.2|7391.4|7406.9|7403.6|7392.9|7390.1|1809
1704472800000|2024-01-05 16:40:00|7394.5|7391.7|7374.2|7371.4|7396.2|7393.1|7373|7370.2|2612
1704473100000|2024-01-05 16:45:00|7373.8|7371|7377|7373.2|7381.5|7378.7|7371.5|7368.4|1395
1704473400000|2024-01-05 16:50:00|7376.7|7373.9|7393.7|7390.9|7398|7395.2|7375.2|7371.7|1794
1704473700000|2024-01-05 16:55:00|7394|7391.2|7399.7|7396.9|7403|7399.9|7387.7|7384.9|1594
1704474000000|2024-01-05 17:00:00|7399.2|7396.4|7390.2|7387.4|7400|7396.9|7380.2|7377.4|1556
1704474300000|2024-01-05 17:05:00|7389.2|7386.4|7375|7372.2|7394|7390.9|7370|7367.2|1701
1704474600000|2024-01-05 17:10:00|7374.5|7371.7|7386.7|7383.9|7389.7|7386.9|7372.2|7369.2|1128
1704474900000|2024-01-05 17:15:00|7386.5|7383.7|7382.7|7379.9|7396|7392.9|7381.7|7378.9|1005
1704475200000|2024-01-05 17:20:00|7383.5|7379.7|7378.7|7375.9|7395.5|7392.4|7377.7|7374.7|1998
1704475500000|2024-01-05 17:25:00|7379.5|7376.7|7370|7367.2|7385.7|7382.4|7368|7364.9|1447
1704475800000|2024-01-05 17:30:00|7370.7|7366.9|7352.7|7349.9|7373.7|7370.5|7350|7346.9|2144
1704476100000|2024-01-05 17:35:00|7353|7349.2|7360.7|7357.9|7363.7|7360.7|7350.8|7347.9|1000
1704476400000|2024-01-05 17:40:00|7360|7357.2|7345|7342.2|7361|7358.2|7342.5|7339.7|2319
1704476700000|2024-01-05 17:45:00|7345.3|7341.5|7355.7|7352.9|7360|7356.9|7342.8|7340|1309
1704477000000|2024-01-05 17:50:00|7356.7|7353.2|7362.7|7359.9|7363|7359.9|7353.7|7350.7|827
1704477300000|2024-01-05 17:55:00|7362|7359.2|7365.7|7362.9|7376.5|7372.9|7360.7|7357.9|1172
1704477600000|2024-01-05 18:00:00|7366|7362.2|7360.7|7357.9|7371|7367.9|7356.7|7353.7|829
1704477900000|2024-01-05 18:05:00|7361.5|7358.7|7366.7|7363.9|7372.7|7369.2|7358.7|7355.9|1886
1704478200000|2024-01-05 18:10:00|7366.5|7363.7|7367.5|7364.7|7370.7|7367.7|7357.7|7354.7|980
1704478500000|2024-01-05 18:15:00|7368.2|7365.4|7363.7|7360.9|7368.7|7365.7|7353|7350.2|1594
1704478800000|2024-01-05 18:20:00|7364.2|7361.4|7366.7|7363.9|7368|7364.9|7356.7|7353.7|632
1704479100000|2024-01-05 18:25:00|7366.5|7363.7|7379.7|7376.9|7381.7|7378.7|7364.7|7361.9|1201
1704479400000|2024-01-05 18:30:00|7379.5|7376.7|7378|7375.2|7384.7|7381.7|7375.7|7372.7|2465
1704479700000|2024-01-05 18:35:00|7379|7376.2|7386.5|7383.7|7387|7383.9|7377|7373.9|1127
1704480000000|2024-01-05 18:40:00|7386.7|7382.9|7376.7|7373.9|7388.7|7385.9|7372.5|7369.2|859
1704480300000|2024-01-05 18:45:00|7377|7374.2|7384.7|7381.9|7390.7|7387.4|7376.7|7373.9|519
1704480600000|2024-01-05 18:50:00|7385.7|7382.9|7395.5|7391.7|7400.5|7397.7|7382.7|7379.9|1767
1704480900000|2024-01-05 18:55:00|7395.7|7392.7|7396.5|7393.7|7400|7396.7|7394.5|7391.4|920
1704481200000|2024-01-05 19:00:00|7397.4|7394.6|7386.7|7383.9|7398.2|7395.4|7383.5|7380.7|1301
1704481500000|2024-01-05 19:05:00|7387.2|7384.4|7381|7378.2|7394.5|7390.9|7379.7|7376.9|1361
1704481800000|2024-01-05 19:10:00|7381.5|7377.7|7393.5|7390.7|7394.7|7391.7|7381.5|7377.7|1935
1704482100000|2024-01-05 19:15:00|7392.7|7389.9|7398.7|7395.9|7399.5|7396.7|7391.7|7388.7|1561
1704482400000|2024-01-05 19:20:00|7398.3|7395.5|7394.5|7391.7|7404.7|7401.7|7392.7|7389.9|1905
1704482700000|2024-01-05 19:25:00|7395.5|7392.7|7379.5|7376.7|7402.7|7399.7|7379|7376.2|8170
1704483000000|2024-01-05 19:30:00|7380.5|7377.7|7376.5|7373.7|7382.5|7379.7|7370.5|7367.5|2429
1704483300000|2024-01-05 19:35:00|7376|7373.2|7376.3|7373.5|7380.8|7377.7|7372.5|7369.5|1016
1704483600000|2024-01-05 19:40:00|7376.5|7373.7|7381.5|7377.7|7381.7|7378.2|7370|7367.2|623
1704483900000|2024-01-05 19:45:00|7380.7|7377.9|7381.7|7377.9|7384.5|7381.2|7377.7|7374.7|419
1704484200000|2024-01-05 19:50:00|7381.5|7377.7|7371.7|7368.9|7381.5|7377.9|7368.7|7365.7|831
1704484500000|2024-01-05 19:55:00|7371.5|7368.7|7373.7|7369.9|7377|7374.2|7370.2|7367.2|392
1704484800000|2024-01-05 20:00:00|7373.5|7370.7|7372.7|7369.9|7374.5|7371.7|7371.5|7368.7|313
1704485100000|2024-01-05 20:05:00|7372.5|7369.7|7377.5|7374.7|7377.7|7374.9|7372.5|7369.7|321
1704485400000|2024-01-05 20:10:00|7377.7|7373.9|7376.5|7373.7|7379.5|7376.7|7375.5|7372.7|277
1704485700000|2024-01-05 20:15:00|7376.7|7373.9|7381.5|7378.7|7382.7|7379.7|7376.7|7373.9|217
1704486000000|2024-01-05 20:20:00|7381.7|7377.9|7384.5|7381.7|7384.7|7381.9|7381.5|7377.9|275
1704486300000|2024-01-05 20:25:00|7385.5|7382.7|7383.7|7380.9|7386.7|7383.9|7383.7|7380.9|364
1704486600000|2024-01-05 20:30:00|7384|7381.2|7385.7|7382.9|7386|7383.2|7383.5|7380.7|280
1704486900000|2024-01-05 20:35:00|7386|7383.2|7384.5|7381.7|7387.7|7384.4|7383.7|7380.7|177
1704487200000|2024-01-05 20:40:00|7384.7|7380.9|7387.5|7384.7|7388.5|7385.7|7383.5|7380.7|238
1704487500000|2024-01-05 20:45:00|7387.7|7384.9|7389.5|7386.7|7390.7|7387.7|7386.5|7383.7|275
1704487800000|2024-01-05 20:50:00|7389|7386.2|7387|7384.2|7390.7|7387.2|7386.7|7383.2|421
1704488100000|2024-01-05 20:55:00|7387.5|7384.7|7395.7|7392.9|7396|7392.9|7387.5|7384.7|647
1704488400000|2024-01-05 21:00:00|7396|7392.2|7394.7|7391.9|7402|7398.9|7394.5|7391.2|439
1704488700000|2024-01-05 21:05:00|7394.5|7391.7|7395|7392.2|7398.7|7395.9|7392|7388.9|501
1704489000000|2024-01-05 21:10:00|7394.7|7391.9|7393.3|7390.5|7396.2|7393.2|7391.5|7388.7|319
1704489300000|2024-01-05 21:15:00|7393|7390.2|7393.7|7390.9|7394|7391.2|7392.5|7389.7|182
1704489600000|2024-01-05 21:20:00|7394|7390.2|7396|7393.2|7397|7394.2|7393.3|7390.2|123
1704489900000|2024-01-05 21:25:00|7396.5|7393.7|7395.5|7391.7|7396.7|7393.7|7395.5|7391.7|84
1704490200000|2024-01-05 21:30:00|7396.5|7392.7|7394.7|7391.9|7396.5|7392.7|7393.7|7390.7|92
1704490500000|2024-01-05 21:35:00|7395|7392.2|7392.7|7388.9|7395|7392.2|7391.7|7388.9|116
1704490800000|2024-01-05 21:40:00|7392.5|7388.7|7391|7387.2|7392.7|7389.9|7390.5|7386.9|119
1704491100000|2024-01-05 21:45:00|7390.3|7387.5|7395|7391.2|7396|7392.5|7389.7|7386.2|256
1704491400000|2024-01-05 21:50:00|7394.7|7391.9|7396.7|7393.9|7397.3|7394.2|7393.5|7389.9|103
1704491700000|2024-01-05 21:55:00|7397|7393.2|7397.5|7394.7|7399.7|7396.7|7395.3|7392.2|211
1704668400000|2024-01-07 23:00:00|7385|7377.2|7371.5|7367.7|7397.5|7393.5|7368.5|7365|857
1704668700000|2024-01-07 23:05:00|7370.5|7368|7386.5|7382.7|7389.3|7385.7|7368.8|7365.5|381
1704669000000|2024-01-07 23:10:00|7387.8|7383.7|7391.8|7388|7393.8|7391|7386.5|7383.7|223
1704669300000|2024-01-07 23:15:00|7392.3|7388.5|7391.5|7388.7|7393.8|7390.7|7390.1|7386.3|119
1704669600000|2024-01-07 23:20:00|7392.5|7388.5|7394.5|7391.7|7396.8|7393|7388.5|7385.2|156
1704669900000|2024-01-07 23:25:00|7394.8|7391|7391.5|7388.7|7398.3|7395.5|7390.5|7386.7|186
1704670200000|2024-01-07 23:30:00|7392.5|7388.5|7384.5|7381.7|7393.8|7390|7384.5|7381.5|167
1704670500000|2024-01-07 23:35:00|7385.3|7381.5|7382.8|7380|7386.8|7383.7|7382.1|7379.3|199
1704670800000|2024-01-07 23:40:00|7383.1|7380.3|7378.1|7375.3|7383.4|7380.3|7378.1|7375|133
1704671100000|2024-01-07 23:45:00|7378.4|7375.6|7386.1|7383.3|7387.8|7384.3|7378.1|7375|136
1704671400000|2024-01-07 23:50:00|7386.8|7383|7381.8|7378|7386.8|7383.3|7378.7|7375.6|92
1704671700000|2024-01-07 23:55:00|7382.1|7379.3|7381.1|7378.3|7384.1|7380.3|7381.1|7378|46
1704672000000|2024-01-08 00:00:00|7381.8|7378|7383.1|7380.3|7385.8|7382.3|7380.1|7377.3|118
1704672300000|2024-01-08 00:05:00|7382.8|7379|7386.4|7382.6|7386.4|7383.3|7380.1|7377|160
1704672600000|2024-01-08 00:10:00|7386.1|7383.3|7383.6|7380.8|7387.8|7385|7383.6|7380.5|257
1704672900000|2024-01-08 00:15:00|7384.6|7381.8|7386.6|7383.8|7387.3|7383.8|7384.3|7380.8|56
1704673200000|2024-01-08 00:20:00|7387.6|7384.5|7388.6|7385.8|7389.3|7386|7386.6|7383.5|65
1704673500000|2024-01-08 00:25:00|7388.3|7384.8|7385.6|7382.8|7388.8|7385.8|7384.6|7381.8|50
1704673800000|2024-01-08 00:30:00|7384.8|7382|7381.6|7378.8|7385.8|7382.8|7380.6|7377.5|106
1704674100000|2024-01-08 00:35:00|7380.8|7378|7373.6|7370.8|7381.8|7378.8|7372.9|7369.8|174
1704674400000|2024-01-08 00:40:00|7373.1|7369.8|7373.6|7370.8|7375.6|7372.8|7370.6|7367.8|182
1704674700000|2024-01-08 00:45:00|7373.9|7370.1|7371.9|7368.1|7373.9|7370.6|7369.6|7366.8|82
1704675000000|2024-01-08 00:50:00|7371.6|7368.8|7371.6|7368.8|7372.9|7369.8|7368.6|7365.6|300
1704675300000|2024-01-08 00:55:00|7371.9|7369.1|7374.6|7370.8|7376.6|7373.8|7371.9|7369.1|180
1704675600000|2024-01-08 01:00:00|7373.6|7371.1|7363.3|7359.5|7375.9|7372.8|7354.3|7351.5|685
1704675900000|2024-01-08 01:05:00|7362.6|7359.8|7364.6|7361.8|7368.9|7366.1|7354.9|7351.8|298
1704676200000|2024-01-08 01:10:00|7364.9|7361.1|7372.6|7369.8|7373.9|7370.8|7363.6|7360.5|181
1704676500000|2024-01-08 01:15:00|7372.9|7369.1|7374.9|7372.1|7374.9|7372.1|7368.9|7366.1|157
1704676800000|2024-01-08 01:20:00|7375.1|7371.3|7362.6|7359.8|7376.9|7373.8|7360.6|7357.8|250
1704677100000|2024-01-08 01:25:00|7362.9|7359.1|7356.9|7354.1|7363.1|7359.3|7348.6|7345.8|480
1704677400000|2024-01-08 01:30:00|7355.9|7353.1|7354.6|7351.8|7358.9|7355.4|7346.2|7343.1|354
1704677700000|2024-01-08 01:35:00|7354.9|7352.1|7350.6|7347.8|7358.1|7354.8|7350.6|7347.1|242
1704678000000|2024-01-08 01:40:00|7350.2|7347.4|7348.6|7345.8|7354.9|7351.8|7346.2|7343.1|219
1704678300000|2024-01-08 01:45:00|7348.2|7345.4|7342.6|7339.8|7355.2|7352.4|7339.6|7336.8|314
1704678600000|2024-01-08 01:50:00|7342.9|7339.1|7339.6|7336.8|7346.9|7343.8|7337.6|7334.5|356
1704678900000|2024-01-08 01:55:00|7339.9|7336.1|7337.6|7334.8|7341.3|7337.8|7336.6|7333.5|162
1704679200000|2024-01-08 02:00:00|7337.3|7334.5|7327.2|7324.4|7339.9|7336.8|7324.9|7322.1|837
1704679500000|2024-01-08 02:05:00|7326.7|7323.9|7329.2|7326.4|7330.2|7327.4|7320.6|7317.8|449
1704679800000|2024-01-08 02:10:00|7329.5|7325.7|7318.2|7315.4|7329.5|7326.4|7316.2|7313.4|365
1704680100000|2024-01-08 02:15:00|7319.5|7315.7|7325.2|7322.4|7329.5|7326.7|7318.2|7315.1|242
1704680400000|2024-01-08 02:20:00|7325.9|7322.1|7324.2|7321.4|7328.5|7325.4|7323.2|7320.4|118
1704680700000|2024-01-08 02:25:00|7324.5|7320.7|7321.2|7318.4|7327.5|7324.4|7318.5|7315.7|195
1704681000000|2024-01-08 02:30:00|7321.9|7318.1|7321.7|7318.9|7322.5|7319.4|7316.2|7313.1|226
1704681300000|2024-01-08 02:35:00|7321.2|7318.4|7319.2|7316.4|7321.5|7318.4|7317.5|7314.4|110
1704681600000|2024-01-08 02:40:00|7318.9|7316.1|7321.2|7317.4|7321.5|7318.4|7316.2|7313.1|121
1704681900000|2024-01-08 02:45:00|7320.5|7317.7|7318.2|7315.4|7320.5|7317.7|7316.2|7313.1|69
1704682200000|2024-01-08 02:50:00|7317.9|7315.1|7317.2|7314.4|7321.5|7318.4|7315.2|7312.1|183
1704682500000|2024-01-08 02:55:00|7317.5|7313.7|7299.2|7296.4|7317.5|7314.7|7295|7291.7|1365
1704682800000|2024-01-08 03:00:00|7299.9|7296.1|7300.2|7297.4|7300.7|7297.4|7294.5|7291.7|387
1704683100000|2024-01-08 03:05:00|7300.5|7296.7|7299.5|7296.7|7300.5|7297.7|7296.8|7293.7|187
1704683400000|2024-01-08 03:10:00|7299.8|7297|7292.5|7289.7|7303.5|7300|7291.8|7288.7|428
1704683700000|2024-01-08 03:15:00|7291.8|7289|7304.5|7301.7|7305.8|7302.7|7290.5|7287.7|394
1704684000000|2024-01-08 03:20:00|7305.5|7302.7|7299.8|7297|7305.5|7302.7|7297.8|7294.7|147
1704684300000|2024-01-08 03:25:00|7300.5|7296.7|7303.5|7299.7|7303.8|7301|7300.5|7296.7|87
1704684600000|2024-01-08 03:30:00|7302.8|7300|7300.8|7298|7303.5|7300|7299.1|7295.3|145
1704684900000|2024-01-08 03:35:00|7301.1|7298.3|7304.8|7302|7305.1|7302|7299.1|7295.7|108
1704685200000|2024-01-08 03:40:00|7304.5|7301.7|7301.4|7298.6|7305.1|7302|7299.9|7296.8|837
1704685500000|2024-01-08 03:45:00|7302.1|7298.3|7302.6|7299.8|7304.4|7301.6|7301.4|7298.3|168
1704685800000|2024-01-08 03:50:00|7303.1|7300.3|7303.4|7300.6|7305.6|7302.8|7302.4|7299.6|173
1704686100000|2024-01-08 03:55:00|7302.6|7299.8|7302.7|7299.9|7304.6|7301.8|7302.4|7299.6|139
1704686400000|2024-01-08 04:00:00|7302.4|7299.6|7301.7|7297.9|7304.7|7301.6|7297.9|7294.9|345
1704686700000|2024-01-08 04:05:00|7300.7|7297.6|7302.7|7298.9|7303.9|7300.9|7299.7|7296.9|151
1704687000000|2024-01-08 04:10:00|7301.7|7299.6|7298.7|7295.9|7302.9|7299.9|7298.7|7295.9|77
1704687300000|2024-01-08 04:15:00|7298.9|7296.1|7297.7|7294.9|7299.7|7296.9|7296.7|7293.6|109
1704687600000|2024-01-08 04:20:00|7297.4|7294.6|7296.4|7293.6|7299.7|7296.3|7295.2|7291.9|299
1704687900000|2024-01-08 04:25:00|7296.7|7293.9|7297.7|7293.9|7298.7|7295.6|7295.4|7291.9|276
1704688200000|2024-01-08 04:30:00|7297|7294.2|7299|7296.2|7301|7298.2|7297|7293.9|169
1704688500000|2024-01-08 04:35:00|7299.2|7296.4|7298|7295.2|7301.5|7298.4|7298|7295.2|103
1704688800000|2024-01-08 04:40:00|7298.3|7295.5|7296.3|7293.5|7298.3|7295.5|7296|7292.9|72
1704689100000|2024-01-08 04:45:00|7297|7293.2|7297|7294.2|7297.3|7294.5|7296|7293.2|60
1704689400000|2024-01-08 04:50:00|7297.3|7293.5|7289|7286.2|7297.3|7294.2|7289|7286.2|352
1704689700000|2024-01-08 04:55:00|7289.7|7286.9|7290.3|7286.5|7292|7289.2|7288.3|7285.5|320
1704690000000|2024-01-08 05:00:00|7290|7287.2|7297|7294.2|7297.5|7294.5|7286.3|7283.5|402
1704690300000|2024-01-08 05:05:00|7296.3|7293.5|7293.3|7290.5|7297.3|7293.5|7292|7289.2|110
1704690600000|2024-01-08 05:10:00|7294|7291.2|7291.3|7288.5|7294.3|7291.5|7291|7288.2|55
1704690900000|2024-01-08 05:15:00|7291|7288.2|7292|7289.2|7294.3|7291|7290.6|7287.5|131
1704691200000|2024-01-08 05:20:00|7292.3|7289.5|7290.3|7287.5|7292.3|7289.5|7289.3|7286.2|92
1704691500000|2024-01-08 05:25:00|7291|7288.2|7289.3|7286.5|7291.3|7288.2|7289|7286.2|75
1704691800000|2024-01-08 05:30:00|7289|7286.2|7280|7277.2|7289|7286.2|7279|7275.9|442
1704692100000|2024-01-08 05:35:00|7279.3|7276.2|7272|7269.2|7281.3|7278.5|7271|7268.2|467
1704692400000|2024-01-08 05:40:00|7272.3|7268.5|7270.7|7267.9|7272.3|7269.5|7267|7264|233
1704692700000|2024-01-08 05:45:00|7271|7268.2|7271.3|7267.5|7271.3|7268.2|7268|7264.9|178
1704693000000|2024-01-08 05:50:00|7270.3|7266.9|7274.3|7271.5|7275.3|7272.5|7269.3|7266.2|172
1704693300000|2024-01-08 05:55:00|7274|7271.2|7272|7269.2|7275.3|7272.2|7271|7268.2|129
1704693600000|2024-01-08 06:00:00|7271.7|7268.9|7277|7274.2|7279|7275.9|7269.3|7265.9|619
1704693900000|2024-01-08 06:05:00|7277.3|7274.5|7282.3|7279.5|7285.3|7282.2|7277|7274.2|257
1704694200000|2024-01-08 06:10:00|7282|7279.2|7282.3|7278.5|7285.3|7281.9|7277|7273.5|230
1704694500000|2024-01-08 06:15:00|7282|7279.2|7278.3|7274.5|7282.3|7279.5|7277.3|7274.5|83
1704694800000|2024-01-08 06:20:00|7277.3|7274.2|7282.3|7279.5|7284.3|7280.8|7277.3|7274.2|144
1704695100000|2024-01-08 06:25:00|7282|7279.2|7279|7276.2|7282.6|7279.5|7277.6|7274.2|86
1704695400000|2024-01-08 06:30:00|7279.3|7275.5|7275.3|7272.5|7280.6|7277.8|7275|7272.2|115
1704695700000|2024-01-08 06:35:00|7275|7272.2|7279|7276.2|7280.3|7276.5|7275|7272.2|130
1704696000000|2024-01-08 06:40:00|7279.3|7275.5|7279|7276.2|7279.3|7276.2|7274|7270.9|260
1704696300000|2024-01-08 06:45:00|7279.3|7276.5|7280.3|7277.5|7282.3|7278.5|7278.3|7275.2|112
1704696600000|2024-01-08 06:50:00|7281|7277.2|7288|7284.2|7289|7285.5|7279.3|7276.2|284
1704696900000|2024-01-08 06:55:00|7288.3|7285.2|7284.3|7280.5|7288.3|7285.2|7282|7278.9|100
1704697200000|2024-01-08 07:00:00|7284|7281.2|7293|7290.2|7296.3|7292.5|7284|7280.5|308
1704697500000|2024-01-08 07:05:00|7292.3|7289.5|7285.3|7282.5|7294.3|7291.2|7283|7279.9|304
1704697800000|2024-01-08 07:10:00|7285|7282.2|7289|7286.2|7290.3|7287.5|7284.3|7281.2|210
1704698100000|2024-01-08 07:15:00|7289.3|7285.5|7288|7285.2|7291|7288.2|7286.3|7283.5|155
1704698400000|2024-01-08 07:20:00|7287.3|7284.5|7287|7284.2|7290|7286.8|7283.3|7280.5|175
1704698700000|2024-01-08 07:25:00|7287.3|7283.5|7286.3|7283.5|7288.4|7285.6|7285.8|7282.5|98
1704699000000|2024-01-08 07:30:00|7287|7283.2|7288.4|7285.6|7289.7|7286.6|7278.7|7275.9|884
1704699300000|2024-01-08 07:35:00|7288.1|7285.3|7297.4|7293.6|7297.6|7294.3|7287.1|7284.3|349
1704699600000|2024-01-08 07:40:00|7297.1|7294.3|7297.7|7294.9|7306.4|7303.6|7297.1|7293.6|405
1704699900000|2024-01-08 07:45:00|7298.1|7295.3|7307.4|7304.6|7308.4|7305.3|7298.1|7295.3|235
1704700200000|2024-01-08 07:50:00|7308.4|7305.6|7311.7|7307.9|7313.7|7310.9|7308.4|7305.6|453
1704700500000|2024-01-08 07:55:00|7310.7|7308.3|7307.4|7304.6|7313.7|7310.6|7304.4|7301.2|424
1704700800000|2024-01-08 08:00:00|7307.7|7304.9|7298.4|7294.6|7310.7|7307.6|7288.7|7285.6|1031
1704701100000|2024-01-08 08:05:00|7298.7|7294.9|7301.4|7298.6|7304.7|7301.6|7291.4|7287.9|585
1704701400000|2024-01-08 08:10:00|7301.7|7297.9|7311.4|7308.6|7311.4|7308.6|7300.4|7297.3|587
1704701700000|2024-01-08 08:15:00|7311.7|7307.9|7305.1|7302.3|7313.7|7310.6|7300|7297.2|469
1704702000000|2024-01-08 08:20:00|7305.4|7302.6|7319.1|7316.3|7319.1|7316.3|7299.4|7296.6|625
1704702300000|2024-01-08 08:25:00|7320.4|7316.6|7301.8|7299|7320.4|7317.1|7299.8|7296.5|1229
1704702600000|2024-01-08 08:30:00|7302.8|7300|7326.2|7323.4|7328.5|7325.4|7299.5|7296.7|1126
1704702900000|2024-01-08 08:35:00|7327.2|7324.4|7325.5|7322.7|7329.5|7326.7|7321.2|7318.4|584
1704703200000|2024-01-08 08:40:00|7325.2|7322.4|7318.2|7315.4|7328.7|7325.4|7311.2|7307.7|571
1704703500000|2024-01-08 08:45:00|7318.5|7314.7|7317.5|7314.7|7322.2|7319.4|7312.5|7309.4|303
1704703800000|2024-01-08 08:50:00|7318.2|7314.4|7321.2|7318.4|7325.9|7323.1|7317.5|7314.4|294
1704704100000|2024-01-08 08:55:00|7321.6|7318.8|7315.8|7313|7326.2|7323.1|7314.2|7311.1|367
1704704400000|2024-01-08 09:00:00|7315.2|7312.4|7306.2|7303.4|7322.2|7319.4|7300.5|7297.7|646
1704704700000|2024-01-08 09:05:00|7306.5|7302.7|7306.2|7303.4|7315.5|7312.4|7300.5|7297.4|503
1704705000000|2024-01-08 09:10:00|7306.5|7302.7|7295.2|7292.4|7306.5|7303.4|7293.2|7289.7|537
1704705300000|2024-01-08 09:15:00|7294.5|7291.7|7294.2|7291.4|7299.5|7295.7|7291.8|7288.7|492
1704705600000|2024-01-08 09:20:00|7295.2|7292.4|7289.2|7285.4|7295.5|7292.4|7278.5|7275.7|1061
1704705900000|2024-01-08 09:25:00|7288.5|7285.7|7306.2|7303.4|7306.2|7303.4|7286.5|7283.4|498
1704706200000|2024-01-08 09:30:00|7305.5|7301.7|7294.2|7291.4|7306.5|7303.4|7293.8|7291|433
1704706500000|2024-01-08 09:35:00|7293.8|7291|7291.5|7287.7|7297.9|7294.4|7286.2|7283.4|1005
1704706800000|2024-01-08 09:40:00|7291.2|7288.4|7293.2|7290.4|7298.2|7294.4|7287.5|7284.7|281
1704707100000|2024-01-08 09:45:00|7292.8|7290|7296.5|7292.7|7301.5|7298.4|7291.2|7288.1|369
1704707400000|2024-01-08 09:50:00|7296.2|7293.4|7299.2|7296.4|7299.7|7296.4|7294.2|7291.1|258
1704707700000|2024-01-08 09:55:00|7299.5|7295.7|7296.2|7293.4|7300.5|7297.7|7290.2|7287.4|282
1704708000000|2024-01-08 10:00:00|7295.8|7293|7287.8|7284|7295.8|7293|7282.1|7279|556
1704708300000|2024-01-08 10:05:00|7287.5|7284.7|7263.4|7260.6|7287.8|7284.7|7261.7|7258.6|1240
1704708600000|2024-01-08 10:10:00|7263|7260.2|7239.7|7235.9|7263.4|7260.2|7228.4|7225.6|2586
1704708900000|2024-01-08 10:15:00|7239.4|7236.6|7228.7|7225.9|7242.7|7239.6|7227.4|7224.1|1449
1704709200000|2024-01-08 10:20:00|7228.4|7225.6|7215.4|7212.6|7228.4|7225.6|7212.7|7209.9|1813
1704709500000|2024-01-08 10:25:00|7214.7|7211.9|7211.7|7208.9|7219.7|7216.9|7206.7|7203.6|1209
1704709800000|2024-01-08 10:30:00|7211.4|7208.6|7225.4|7222.6|7226.4|7223.6|7208.4|7204.9|1001
1704710100000|2024-01-08 10:35:00|7225.7|7222.9|7217.7|7214.9|7227.7|7224.6|7214.4|7211.3|1152
1704710400000|2024-01-08 10:40:00|7217.4|7214.6|7214.3|7211.5|7219|7216.2|7213.6|7210.5|927
1704710700000|2024-01-08 10:45:00|7214|7211.2|7211.3|7208.5|7218.3|7215.2|7209|7206.2|761
1704711000000|2024-01-08 10:50:00|7211.6|7207.8|7192.6|7189.8|7212.6|7209.5|7189.2|7186.1|2114
1704711300000|2024-01-08 10:55:00|7192.9|7190.1|7188.9|7185.1|7194.9|7191.8|7186.9|7183.6|980
1704711600000|2024-01-08 11:00:00|7189.3|7186.5|7169.9|7166.1|7189.3|7186.5|7162.9|7159.8|1979
1704711900000|2024-01-08 11:05:00|7169.2|7166.4|7170.9|7168.1|7177.6|7174.5|7165.9|7162.8|1483
1704712200000|2024-01-08 11:10:00|7170.6|7167.8|7166.6|7163.8|7173.9|7170.8|7164.5|7161.7|758
1704712500000|2024-01-08 11:15:00|7166.9|7163.1|7163.9|7160.1|7170.9|7167.8|7158.9|7156.1|1081
1704712800000|2024-01-08 11:20:00|7164|7161.2|7183.9|7180.1|7183.9|7180.8|7160.9|7157.8|2189
1704713100000|2024-01-08 11:25:00|7183.2|7180.4|7183.6|7180.8|7187.2|7184.4|7181.6|7177.8|1133
1704713400000|2024-01-08 11:30:00|7183.9|7181.1|7181.9|7178.1|7184.9|7181.8|7177.2|7174.1|771
1704713700000|2024-01-08 11:35:00|7181.2|7178.4|7179.5|7175.7|7187.2|7183.4|7176.2|7173.4|686
1704714000000|2024-01-08 11:40:00|7178.5|7174.7|7178.2|7175.4|7180.5|7177.7|7171.2|7167.4|612
1704714300000|2024-01-08 11:45:00|7177.9|7175.1|7178.9|7175.1|7188.5|7185.4|7175.2|7172.1|571
1704714600000|2024-01-08 11:50:00|7178.2|7175.4|7178.2|7175.4|7181.7|7178.4|7170.9|7168.1|765
1704714900000|2024-01-08 11:55:00|7178.6|7175.8|7187.6|7183.8|7187.9|7185.1|7178.2|7175.1|1238
1704715200000|2024-01-08 12:00:00|7186.6|7183.1|7174.3|7171.5|7186.9|7183.3|7170.3|7167.5|668
1704715500000|2024-01-08 12:05:00|7174.6|7171.8|7168.6|7164.8|7174.6|7171.8|7165.6|7162.8|1111
1704715800000|2024-01-08 12:10:00|7167.9|7165.1|7161.2|7158.4|7168.6|7165.5|7158.2|7155.1|1196
1704716100000|2024-01-08 12:15:00|7162.2|7159.1|7175.9|7172.1|7180.6|7177.3|7159.5|7156.4|1174
1704716400000|2024-01-08 12:20:00|7175.2|7172.4|7178.9|7176.1|7181.9|7178.8|7173.6|7170.1|748
1704716700000|2024-01-08 12:25:00|7178.6|7175.8|7182.6|7179.8|7185.6|7182.8|7172.9|7169.8|614
1704717000000|2024-01-08 12:30:00|7181.9|7179.1|7184.6|7181.8|7186.6|7183.2|7177.6|7174.8|575
1704717300000|2024-01-08 12:35:00|7184.9|7182.1|7190.6|7187.8|7191.9|7189.1|7182.6|7179.8|733
1704717600000|2024-01-08 12:40:00|7190.9|7187.1|7181.5|7178.7|7193.9|7190.8|7179.2|7176.4|1052
1704717900000|2024-01-08 12:45:00|7181.2|7177.4|7189.5|7186.7|7190.9|7187.7|7180.5|7177.4|698
1704718200000|2024-01-08 12:50:00|7189.2|7186.4|7201.2|7198.4|7203.4|7200.4|7185.2|7181.7|1124
1704718500000|2024-01-08 12:55:00|7201.5|7197.7|7188.2|7185.4|7201.5|7198.2|7186.9|7183.4|783
1704718800000|2024-01-08 13:00:00|7187.9|7185.1|7154.2|7151.4|7188.2|7185.1|7146.9|7144.1|4319
1704719100000|2024-01-08 13:05:00|7154.9|7152.1|7138.6|7135.8|7158.6|7155.4|7129.9|7126.6|3953
1704719400000|2024-01-08 13:10:00|7138.3|7135.5|7129.6|7126.8|7149.9|7146.8|7126.3|7123.5|2388
1704719700000|2024-01-08 13:15:00|7129.9|7127.1|7127.6|7124.8|7132.3|7128.8|7122.6|7119.8|1576
1704720000000|2024-01-08 13:20:00|7128|7125.2|7125.3|7122.5|7135.3|7131.8|7123.6|7120.8|1605
1704720300000|2024-01-08 13:25:00|7125.6|7122.8|7139.6|7136.8|7142.9|7139.8|7120.1|7116.8|3077
1704720600000|2024-01-08 13:30:00|7139.3|7136.5|7130.3|7127.5|7139.9|7136.8|7125.9|7123.1|1444
1704720900000|2024-01-08 13:35:00|7131.3|7127.8|7140.7|7137.9|7149.7|7146.5|7126.6|7123.5|2677
1704721200000|2024-01-08 13:40:00|7140.3|7137.5|7143|7139.2|7149.4|7146.6|7134|7130.9|1694
1704721500000|2024-01-08 13:45:00|7142.7|7138.9|7140.4|7136.6|7152.4|7149.2|7136.4|7133.6|1381
1704721800000|2024-01-08 13:50:00|7139.4|7136.2|7142.7|7139.9|7152.4|7149.6|7126|7122.9|2179
1704722100000|2024-01-08 13:55:00|7142|7139.2|7140.1|7137.3|7148.1|7145.3|7131.1|7128.3|1689
1704722400000|2024-01-08 14:00:00|7139.7|7136.9|7092.7|7088.9|7139.7|7136.9|7083.7|7080.9|8495
1704722700000|2024-01-08 14:05:00|7092|7089.2|7111.7|7108.9|7130.2|7126.9|7090|7087.2|4839
1704723000000|2024-01-08 14:10:00|7112|7109.2|7089.6|7085.8|7113.7|7110.6|7078.3|7075.5|4424
1704723300000|2024-01-08 14:15:00|7090|7086.2|7090.4|7087.6|7101.4|7098.3|7086.4|7083.3|3686
1704723600000|2024-01-08 14:20:00|7090.1|7087.3|7081.7|7078.9|7091|7088.2|7081|7077.9|1775
1704723900000|2024-01-08 14:25:00|7082|7079.2|7081|7078.2|7093.7|7090.9|7079|7075.7|2591
1704724200000|2024-01-08 14:30:00|7080|7077.2|7051|7048.2|7089.9|7086.9|7045|7041.9|7733
1704724500000|2024-01-08 14:35:00|7051.4|7048.6|7036.3|7033.5|7058.6|7055.8|7035.6|7032.5|6042
1704724800000|2024-01-08 14:40:00|7036.6|7032.8|7045.3|7042.5|7050|7047.2|7021.9|7018.8|6520
1704725100000|2024-01-08 14:45:00|7045.6|7041.8|7031.6|7027.8|7047.6|7044.5|7026.6|7023.5|2931
1704725400000|2024-01-08 14:50:00|7031.3|7028.5|7039.3|7036.5|7049.6|7046.8|7029.6|7026.8|2946
1704725700000|2024-01-08 14:55:00|7039|7035.5|7062.3|7059.5|7067.6|7064.8|7037.3|7034.3|3538
1704726000000|2024-01-08 15:00:00|7062.7|7059.9|7041.9|7039.1|7067.3|7064.2|7031.2|7028.1|7179
1704726300000|2024-01-08 15:05:00|7041.6|7038.8|7050|7047.2|7059.6|7056.5|7030.9|7028.1|4824
1704726600000|2024-01-08 15:10:00|7049.7|7046.9|7061|7057.2|7066.7|7063.9|7048.7|7045.2|2095
1704726900000|2024-01-08 15:15:00|7061.4|7058.2|7056.7|7052.9|7072.7|7069.6|7053.5|7050.2|2241
1704727200000|2024-01-08 15:20:00|7056.4|7053.9|7068.1|7065.3|7070.4|7067.6|7049.4|7046.2|1876
1704727500000|2024-01-08 15:25:00|7067.8|7065|7079.1|7076.3|7081.1|7077.8|7064.4|7061.3|1976
1704727800000|2024-01-08 15:30:00|7080.1|7077|7074.7|7070.9|7093.1|7089.6|7072|7068.9|2935
1704728100000|2024-01-08 15:35:00|7074.4|7071.6|7076.7|7073.9|7080.4|7077.2|7062.7|7059.2|2258
1704728400000|2024-01-08 15:40:00|7077.1|7073.3|7098.4|7095.6|7101.4|7098.2|7076.4|7073.3|2100
1704728700000|2024-01-08 15:45:00|7098.8|7096|7104.6|7100.8|7108.7|7105.6|7093.3|7090.5|3229
1704729000000|2024-01-08 15:50:00|7103.9|7101.1|7094.9|7092.1|7124.3|7121.2|7093.2|7090.1|4546
1704729300000|2024-01-08 15:55:00|7095.9|7092.8|7084.2|7081.4|7097.2|7094.4|7075.2|7072.1|2440
1704729600000|2024-01-08 16:00:00|7084.9|7081.1|7081.9|7079.1|7088.9|7085.8|7078.6|7075.8|1955
1704729900000|2024-01-08 16:05:00|7082.3|7079.5|7083.6|7080.8|7090.1|7087.1|7078.9|7076.1|1363
1704730200000|2024-01-08 16:10:00|7084.6|7081.8|7080.2|7077.4|7098.9|7096.1|7075.2|7072.4|2301
1704730500000|2024-01-08 16:15:00|7079.9|7077.1|7062.1|7059.3|7080.2|7077.4|7055.8|7052.5|8088
1704730800000|2024-01-08 16:20:00|7061.5|7058.7|7065.8|7062|7076.8|7073|7056.1|7052.4|2743
1704731100000|2024-01-08 16:25:00|7064.8|7061.7|7053.8|7051|7067.5|7064|7053.2|7049.7|1914
1704731400000|2024-01-08 16:30:00|7054.2|7051.4|7060.1|7057.3|7069.1|7066.3|7045.8|7043|2794
1704731700000|2024-01-08 16:35:00|7059.4|7056.6|7058.4|7055.6|7060.1|7057.3|7045.4|7042.3|2114
1704732000000|2024-01-08 16:40:00|7057.4|7054.6|7050.1|7047.3|7062.6|7059.6|7049.4|7046.3|1942
1704732300000|2024-01-08 16:45:00|7050.8|7048|7060.1|7057.3|7069.8|7066.3|7050.1|7047|1914
1704732600000|2024-01-08 16:50:00|7059.7|7056.9|7057.8|7055|7064.4|7061.3|7050.4|7047.3|1203
1704732900000|2024-01-08 16:55:00|7057.4|7054.6|7041.4|7038.6|7059.1|7056|7036.4|7033.3|1835
1704733200000|2024-01-08 17:00:00|7041.1|7038.3|7043.7|7040.9|7049|7045.9|7031.7|7028.6|2605
1704733500000|2024-01-08 17:05:00|7043.4|7040.6|7032.7|7028.9|7044.9|7041.6|7027.7|7024.5|5203
1704733800000|2024-01-08 17:10:00|7032|7029.2|7042.4|7039.6|7047.7|7044.2|7030.3|7026.9|1377
1704734100000|2024-01-08 17:15:00|7042.7|7039.9|7050.4|7047.6|7054.4|7051.2|7042.4|7039.6|981
1704734400000|2024-01-08 17:20:00|7050.7|7046.9|7057.7|7054.9|7063.7|7060.6|7047|7044.2|2262
1704734700000|2024-01-08 17:25:00|7058|7055.2|7056.1|7053.3|7062.7|7059.6|7053|7049.9|870
1704735000000|2024-01-08 17:30:00|7055.1|7052.3|7052.1|7049.3|7057.4|7054.3|7042.7|7039.9|1179
1704735300000|2024-01-08 17:35:00|7052.7|7048.9|7037.1|7034.3|7056.7|7053.4|7037.1|7034.3|1260
1704735600000|2024-01-08 17:40:00|7037.4|7034.6|7035.7|7032.9|7041.4|7038.3|7033.4|7030.6|2380
1704735900000|2024-01-08 17:45:00|7036.4|7032.6|7043.4|7040.6|7043.7|7040.9|7034.4|7031.6|893
1704736200000|2024-01-08 17:50:00|7043.7|7039.9|7047.8|7045|7053.9|7050.6|7042.7|7039.6|3169
1704736500000|2024-01-08 17:55:00|7048.1|7044.3|7050.4|7047.6|7050.4|7047.6|7041.8|7039|973
1704736800000|2024-01-08 18:00:00|7051.4|7048.6|7053.1|7049.3|7056.8|7053.6|7046.8|7044|1784
1704737100000|2024-01-08 18:05:00|7052.8|7050|7052.1|7048.3|7055.8|7052.7|7045.1|7041.6|1737
1704737400000|2024-01-08 18:10:00|7051.8|7049|7050.4|7047.6|7055.4|7052.1|7045.4|7042.6|1631
1704737700000|2024-01-08 18:15:00|7049.7|7046.9|7048.4|7045.6|7051.4|7048.6|7047.1|7043.6|835
1704738000000|2024-01-08 18:20:00|7048.7|7045.9|7051.5|7048.7|7052.1|7049.3|7041.7|7038.6|1271
1704738300000|2024-01-08 18:25:00|7051.8|7049|7052.1|7049.3|7060.1|7057|7048.1|7045|1185
1704738600000|2024-01-08 18:30:00|7051.8|7049|7053.1|7050.3|7053.4|7050.3|7046.1|7043|833
1704738900000|2024-01-08 18:35:00|7052.5|7049.7|7061.8|7059|7064.1|7061.3|7051.1|7048|1230
1704739200000|2024-01-08 18:40:00|7062.1|7059.3|7065.8|7063|7069.8|7066.7|7058.8|7056|1771
1704739500000|2024-01-08 18:45:00|7066.1|7062.3|7062.8|7060|7068.8|7065.3|7062.8|7060|841
1704739800000|2024-01-08 18:50:00|7062.5|7059.7|7064.5|7060.7|7064.8|7062|7054.8|7052|1166
1704740100000|2024-01-08 18:55:00|7063.8|7061|7064.5|7061.7|7068.8|7065.7|7059.4|7056.3|1302
1704740400000|2024-01-08 19:00:00|7064.1|7061.3|7076.9|7074.1|7085.2|7081.7|7062.5|7059.7|3370
1704740700000|2024-01-08 19:05:00|7077.2|7073.1|7083.9|7081.1|7084.9|7082.1|7075.9|7072.8|1687
1704741000000|2024-01-08 19:10:00|7084.2|7080.4|7087.9|7085.1|7089.2|7086.1|7078.9|7076.1|1762
1704741300000|2024-01-08 19:15:00|7088.6|7084.8|7100.9|7098.1|7101.9|7099.1|7073.9|7071.1|5117
1704741600000|2024-01-08 19:20:00|7101.9|7098.8|7110.9|7108.1|7111.9|7108.4|7098.9|7096.1|4667
1704741900000|2024-01-08 19:25:00|7111.2|7108.4|7091.7|7088.9|7115.2|7112.1|7080.1|7077|15841
1704742200000|2024-01-08 19:30:00|7091.4|7087.9|7102.1|7099.3|7107.7|7104.9|7090.4|7087.6|7092
1704742500000|2024-01-08 19:35:00|7102.4|7099.6|7101.4|7098.6|7106.4|7103.3|7096.7|7093.8|1695
1704742800000|2024-01-08 19:40:00|7101.7|7098.9|7109.7|7105.9|7109.7|7106.3|7101.7|7098.6|480
1704743100000|2024-01-08 19:45:00|7108.7|7105.6|7112.7|7109.9|7115.6|7112.3|7108.4|7105.3|976
1704743400000|2024-01-08 19:50:00|7113.4|7109.6|7115.4|7111.6|7115.4|7112.3|7110.7|7107.9|434
1704743700000|2024-01-08 19:55:00|7114.7|7111.9|7114.1|7111.3|7117.4|7114.3|7113.3|7110.3|972
1704744000000|2024-01-08 20:00:00|7114.4|7110.6|7112.1|7109.3|7118.4|7115.3|7109.9|7106.6|694
1704744300000|2024-01-08 20:05:00|7112.8|7110|7110.8|7108|7115.4|7112.3|7109.1|7106.3|416
1704744600000|2024-01-08 20:10:00|7111.1|7108.3|7110.1|7106.3|7112.1|7109|7107.8|7104.8|343
1704744900000|2024-01-08 20:15:00|7109.8|7107|7110.8|7108|7112.1|7109|7109.1|7106.3|267
1704745200000|2024-01-08 20:20:00|7111.1|7108.3|7108.1|7105.3|7111.1|7108.3|7107.8|7105|268
1704745500000|2024-01-08 20:25:00|7109.1|7105.6|7108.8|7105|7111.1|7107.5|7107.8|7105|202
1704745800000|2024-01-08 20:30:00|7108.1|7105.3|7108.8|7106|7111.8|7108.7|7106.1|7102.8|619
1704746100000|2024-01-08 20:35:00|7109.5|7105.7|7110.8|7108|7113.8|7111|7108.5|7105.7|501
1704746400000|2024-01-08 20:40:00|7111.5|7107.7|7114.1|7111.3|7114.1|7111.3|7109.1|7106.3|1162
1704746700000|2024-01-08 20:45:00|7113.8|7111|7115.8|7112|7116.4|7113.3|7112.8|7110|1185
1704747000000|2024-01-08 20:50:00|7116.1|7113|7115.8|7112|7117.8|7114.3|7114.8|7112|413
1704747300000|2024-01-08 20:55:00|7115.5|7112.7|7113.1|7110.3|7117.8|7115|7111.8|7109|570
1704747600000|2024-01-08 21:00:00|7112.8|7109.3|7109.1|7106.3|7113.8|7110.7|7108.8|7105.7|208
1704747900000|2024-01-08 21:05:00|7109.8|7106|7109.5|7106.7|7110.1|7107.3|7108.8|7106|65
1704748200000|2024-01-08 21:10:00|7109.8|7106|7112.1|7109.3|7114.3|7111.3|7109.1|7106|106
1704748500000|2024-01-08 21:15:00|7111.8|7109|7112.1|7108.3|7113.1|7109.6|7111.1|7108|83
1704748800000|2024-01-08 21:20:00|7111.1|7108.6|7114.8|7112|7115.8|7112.3|7111.1|7108.3|67
1704749100000|2024-01-08 21:25:00|7114.5|7111.7|7109.1|7106.3|7115.1|7112|7108.8|7106|417
1704749400000|2024-01-08 21:30:00|7108.8|7106|7098.1|7095.3|7109.1|7106.3|7097.8|7095|379
1704749700000|2024-01-08 21:35:00|7097.7|7094.9|7097.4|7093.6|7099.1|7095.3|7095.8|7092|521
1704750000000|2024-01-08 21:40:00|7097.7|7093.9|7090.4|7087.6|7099|7095.9|7090.4|7087.6|317
1704750300000|2024-01-08 21:45:00|7090.7|7087.9|7095.4|7091.6|7096.7|7093.9|7090.7|7087.9|329
1704750600000|2024-01-08 21:50:00|7094.4|7092.3|7104.7|7100.9|7105.7|7102.9|7092.7|7089.6|248
1704750900000|2024-01-08 21:55:00|7104.4|7101.6|7104.1|7100.3|7107.1|7103.6|7100.7|7097.6|225
1704754800000|2024-01-08 23:00:00|7102.2|7098.4|7106.5|7103.7|7110.5|7107.2|7099.5|7095.7|241
1704755100000|2024-01-08 23:05:00|7106.8|7103|7106.2|7103.4|7106.8|7103.4|7105.2|7102.4|94
1704755400000|2024-01-08 23:10:00|7105.8|7103|7098.5|7095.7|7105.8|7103|7096.2|7093.4|191
1704755700000|2024-01-08 23:15:00|7098.8|7096|7098.5|7095.7|7099.8|7097|7098.2|7095.4|75
1704756000000|2024-01-08 23:20:00|7098.8|7095|7096.5|7093.7|7098.8|7095|7095.8|7093|35
1704756300000|2024-01-08 23:25:00|7096.8|7094|7097.2|7094.4|7097.5|7094.4|7096.5|7093.7|19
1704756600000|2024-01-08 23:30:00|7096.8|7094|7093.5|7090.7|7096.8|7094|7093.5|7090|50
1704756900000|2024-01-08 23:35:00|7092.5|7089.7|7085.8|7083|7092.8|7089.7|7085.8|7083|171
1704757200000|2024-01-08 23:40:00|7086.2|7083.4|7085.8|7083|7086.8|7084|7084.8|7081.7|76
1704757500000|2024-01-08 23:45:00|7085.5|7082.7|7085.1|7082.3|7087.1|7084|7083.1|7080.3|297
1704757800000|2024-01-08 23:50:00|7085.8|7082|7086.1|7083.3|7087.1|7083.3|7085.1|7082|30
1704758100000|2024-01-08 23:55:00|7085.8|7083|7086.1|7083.3|7086.4|7083.3|7083.8|7081|64
1704758400000|2024-01-09 00:00:00|7085.1|7082.3|7085.1|7082.3|7087.5|7084|7085.1|7082|278
1704758700000|2024-01-09 00:05:00|7084.8|7082|7085.5|7082.7|7087.5|7084.4|7084.4|7081.6|100
1704759000000|2024-01-09 00:10:00|7086.1|7083.3|7085.8|7083|7087.1|7084|7084.5|7081.4|43
1704759300000|2024-01-09 00:15:00|7086.1|7083.3|7086.5|7083.7|7086.8|7084|7085.5|7082.4|31
1704759600000|2024-01-09 00:20:00|7086.8|7084|7086.2|7083.4|7087.7|7084.4|7086.2|7083.4|58
1704759900000|2024-01-09 00:25:00|7086.8|7084|7087.2|7084.4|7087.5|7084.4|7086.2|7083.4|24
1704760200000|2024-01-09 00:30:00|7088.9|7086.1|7100.8|7097|7101.5|7098.4|7088.9|7086.1|225
1704760500000|2024-01-09 00:35:00|7100.5|7097.7|7111.8|7109|7115.2|7111.7|7100.5|7097.4|275
1704760800000|2024-01-09 00:40:00|7112.1|7108.3|7111.5|7108.7|7112.1|7108.7|7106.5|7103.7|96
1704761100000|2024-01-09 00:45:00|7111.1|7108.3|7104.2|7100.4|7111.1|7108.3|7103.5|7100.4|104
1704761400000|2024-01-09 00:50:00|7105.7|7101.9|7099.2|7095.4|7109.2|7105.4|7098.2|7095.4|180
1704761700000|2024-01-09 00:55:00|7098.2|7095.1|7102.5|7099.7|7104.2|7100.7|7098.2|7095.1|128
1704762000000|2024-01-09 01:00:00|7104.5|7101.7|7083.5|7080.7|7110.5|7107.7|7080.2|7076.4|964
1704762300000|2024-01-09 01:05:00|7084.2|7080.4|7080.5|7077.7|7091.2|7087.7|7080.5|7077.2|358
1704762600000|2024-01-09 01:10:00|7080.8|7077|7094.5|7090.7|7094.8|7091.7|7072.5|7069.4|406
1704762900000|2024-01-09 01:15:00|7093.8|7091|7090.5|7086.7|7094.5|7091.7|7084.5|7081.4|275
1704763200000|2024-01-09 01:20:00|7090.2|7087.4|7098.5|7095.7|7100.8|7097.7|7090.2|7087.4|139
1704763500000|2024-01-09 01:25:00|7099.2|7095.4|7099.5|7096.7|7103.5|7100.4|7098.5|7095.4|123
1704763800000|2024-01-09 01:30:00|7099.8|7096|7103.5|7099.7|7103.5|7099.7|7095.5|7092.4|142
1704764100000|2024-01-09 01:35:00|7103.2|7099.4|7101.5|7097.7|7103.8|7100.7|7098.5|7095.7|179
1704764400000|2024-01-09 01:40:00|7101.8|7098|7107.5|7104.7|7111|7107.7|7101.5|7098|186
1704764700000|2024-01-09 01:45:00|7108.2|7104.4|7099.5|7096.7|7108.8|7105|7097.8|7095|119
1704765000000|2024-01-09 01:50:00|7100.5|7096.4|7102.5|7099.7|7103.8|7100.7|7099.9|7096.4|55
1704765300000|2024-01-09 01:55:00|7102.8|7099|7103.2|7099.4|7103.8|7100.7|7098.5|7095.4|109
1704765600000|2024-01-09 02:00:00|7102.5|7099.7|7105.5|7102.7|7106.8|7103.7|7098.5|7095|125
1704765900000|2024-01-09 02:05:00|7105.9|7103.1|7107.8|7104|7109.8|7106.7|7105.5|7102.4|143
1704766200000|2024-01-09 02:10:00|7107.5|7104.7|7108.8|7105|7109.8|7106.7|7104.5|7101.7|141
1704766500000|2024-01-09 02:15:00|7108.1|7105.3|7113.8|7110|7113.8|7110.7|7107.5|7104.4|203
1704766800000|2024-01-09 02:20:00|7113.1|7110.3|7119.5|7115.7|7119.5|7116.4|7112.5|7109.4|208
1704767100000|2024-01-09 02:25:00|7118.5|7115.4|7114.5|7111.7|7119.5|7116.7|7112.2|7109.4|183
1704767400000|2024-01-09 02:30:00|7115.2|7112.4|7112.5|7109.7|7115.5|7112.4|7108.5|7105.7|154
1704767700000|2024-01-09 02:35:00|7112.9|7110.1|7105.8|7102|7114|7110.7|7104.8|7101.7|155
1704768000000|2024-01-09 02:40:00|7105.2|7102.4|7104.5|7100.7|7109.8|7106.7|7103.8|7100.7|121
1704768300000|2024-01-09 02:45:00|7103.8|7101|7103.5|7100.7|7107.5|7104.4|7103.5|7100.4|54
1704768600000|2024-01-09 02:50:00|7104.5|7100.4|7100.5|7097.7|7104.5|7100.7|7099.5|7096.4|153
1704768900000|2024-01-09 02:55:00|7100.8|7097|7103.9|7101.1|7106.2|7102.4|7097.2|7094.4|368
1704769200000|2024-01-09 03:00:00|7104.2|7101.4|7110.9|7108.1|7111.2|7108.1|7103.2|7100.1|218
1704769500000|2024-01-09 03:05:00|7110.6|7107.8|7114.9|7112.1|7115.2|7112.1|7109.9|7106.8|123
1704769800000|2024-01-09 03:10:00|7115.2|7111.4|7112.9|7110.1|7117.2|7113.4|7112.9|7110.1|90
1704770100000|2024-01-09 03:15:00|7113.2|7110.4|7114.9|7112.1|7117.9|7114.8|7112.9|7110.1|90
1704770400000|2024-01-09 03:20:00|7115.3|7112.5|7114.9|7112.1|7116.9|7114.1|7114.2|7111.4|58
1704770700000|2024-01-09 03:25:00|7115.6|7111.8|7116.6|7113.8|7116.9|7114.1|7113.6|7109.8|194
1704771000000|2024-01-09 03:30:00|7115.9|7112.8|7105.9|7103.1|7116.6|7113.1|7105.9|7103.1|218
1704771300000|2024-01-09 03:35:00|7106.2|7102.4|7102.9|7100.1|7107.2|7104.1|7102.9|7099.8|75
1704771600000|2024-01-09 03:40:00|7103.2|7099.4|7098.2|7095.4|7103.2|7100.1|7097.9|7095.1|58
1704771900000|2024-01-09 03:45:00|7098.6|7095.8|7096.9|7094.1|7100.2|7097.4|7095.6|7092.4|142
1704772200000|2024-01-09 03:50:00|7097.2|7093.4|7099.6|7096.8|7101.2|7098.4|7096.9|7093.4|109
1704772500000|2024-01-09 03:55:00|7099.9|7096.1|7100.6|7097.8|7102.9|7099.8|7099.2|7095.8|71
1704772800000|2024-01-09 04:00:00|7101.2|7097.4|7092.6|7088.8|7101.2|7098.1|7091.9|7088.8|129
1704773100000|2024-01-09 04:05:00|7092.2|7089.4|7094.6|7091.8|7095.6|7092.4|7091.6|7088.8|114
1704773400000|2024-01-09 04:10:00|7094.2|7091.4|7092.6|7089.8|7094.9|7091.8|7091.6|7088.4|54
1704773700000|2024-01-09 04:15:00|7092.2|7089.4|7090.2|7086.4|7093.6|7090.4|7087.9|7085.1|124
1704774000000|2024-01-09 04:20:00|7090.6|7087.4|7090.6|7087.8|7092.6|7089.4|7089.6|7086.5|65
1704774300000|2024-01-09 04:25:00|7090.3|7087.5|7090.3|7086.5|7090.9|7087.8|7088.3|7085.5|64
1704774600000|2024-01-09 04:30:00|7089.6|7087.5|7091.6|7088.8|7092.3|7089.5|7088.9|7085.8|44
1704774900000|2024-01-09 04:35:00|7091.9|7088.1|7092.6|7088.8|7092.6|7089.8|7090.6|7087.8|23
1704775200000|2024-01-09 04:40:00|7092.3|7089.5|7094.6|7091.8|7094.9|7091.8|7092.3|7089.5|44
1704775500000|2024-01-09 04:45:00|7094.3|7091.5|7093.6|7090.8|7094.9|7091.8|7093.6|7090.1|34
1704775800000|2024-01-09 04:50:00|7093.9|7091.1|7094.6|7091.8|7095.6|7092.5|7093.6|7090.1|39
1704776100000|2024-01-09 04:55:00|7094.9|7090.8|7093.6|7090.8|7094.9|7091.8|7092.9|7089.6|35
1704776400000|2024-01-09 05:00:00|7093.9|7091.1|7094.6|7091.8|7095.6|7092.1|7093.3|7090.5|20
1704776700000|2024-01-09 05:05:00|7094.9|7092.1|7092.6|7089.8|7095.6|7092.5|7091.6|7088.8|110
1704777000000|2024-01-09 05:10:00|7093.9|7090.1|7092.6|7089.8|7094.6|7091.1|7092.6|7089.8|29
1704777300000|2024-01-09 05:15:00|7093.3|7089.5|7092.6|7089.8|7093.9|7090.8|7092.6|7089.5|37
1704777600000|2024-01-09 05:20:00|7092.9|7089.1|7087.9|7084.1|7092.9|7089.5|7086.6|7083.5|86
1704777900000|2024-01-09 05:25:00|7086.9|7084.5|7086.9|7083.1|7088.2|7085.1|7084.9|7081.8|107
1704778200000|2024-01-09 05:30:00|7086.6|7083.8|7079.6|7076.8|7087.9|7084.8|7073.3|7070.3|493
1704778500000|2024-01-09 05:35:00|7079.3|7075.5|7069.3|7065.5|7080.9|7077.8|7067.6|7064.5|452
1704778800000|2024-01-09 05:40:00|7069.6|7066.5|7060.6|7057.8|7070.9|7068.1|7058.6|7055.1|706
1704779100000|2024-01-09 05:45:00|7061.3|7057.5|7069.9|7066.1|7073.2|7070.1|7060.3|7056.8|225
1704779400000|2024-01-09 05:50:00|7069.2|7066.4|7070.9|7067.1|7070.9|7067.8|7065.6|7062.8|96
1704779700000|2024-01-09 05:55:00|7070.6|7067.8|7068.6|7065.8|7070.9|7067.8|7067.6|7063.8|87
1704780000000|2024-01-09 06:00:00|7068.3|7065.5|7070.9|7067.1|7072.9|7069.8|7064.6|7061.5|188
1704780300000|2024-01-09 06:05:00|7070.6|7067.8|7068.6|7065.8|7070.9|7067.8|7061.6|7058.5|199
1704780600000|2024-01-09 06:10:00|7068.9|7065.1|7063.3|7059.5|7069.3|7066.2|7063.3|7059.5|88
1704780900000|2024-01-09 06:15:00|7062.6|7059.8|7065.6|7062.8|7068.9|7065.8|7061.6|7058.8|130
1704781200000|2024-01-09 06:20:00|7065.9|7063.1|7065.6|7062.8|7067.9|7065.1|7062.6|7059.8|107
1704781500000|2024-01-09 06:25:00|7064.9|7062.1|7065.6|7061.8|7066.9|7064.1|7062.6|7059.8|58
1704781800000|2024-01-09 06:30:00|7065.3|7061.5|7070.6|7067.8|7071.9|7069.1|7064.3|7061.5|191
1704782100000|2024-01-09 06:35:00|7070.3|7067.5|7073.3|7069.5|7077.3|7073.8|7069.9|7066.8|188
1704782400000|2024-01-09 06:40:00|7073|7070.2|7075.9|7072.1|7077.1|7073.8|7072.6|7069.3|139
1704782700000|2024-01-09 06:45:00|7075.2|7072.4|7073.3|7069.5|7075.9|7072.8|7070.6|7067.8|94
1704783000000|2024-01-09 06:50:00|7072.6|7069.8|7065.6|7062.8|7073.3|7070.1|7062.6|7059.5|330
1704783300000|2024-01-09 06:55:00|7066|7063.2|7072.6|7069.8|7074.9|7071.8|7066|7063.2|232
1704783600000|2024-01-09 07:00:00|7073.6|7070.8|7090.6|7086.8|7092.6|7088.8|7073.6|7070.5|489
1704783900000|2024-01-09 07:05:00|7089.9|7087.1|7094.9|7091.1|7095.6|7092.5|7089.6|7086.5|231
1704784200000|2024-01-09 07:10:00|7093.6|7090.8|7092.6|7088.8|7094.9|7091.8|7090.6|7087.1|133
1704784500000|2024-01-09 07:15:00|7091.9|7089.1|7090.9|7088.1|7092.9|7089.8|7087.6|7084.5|222
1704784800000|2024-01-09 07:20:00|7090.6|7087.8|7088.6|7084.8|7090.9|7087.8|7084.2|7081.1|116
1704785100000|2024-01-09 07:25:00|7088.9|7085.8|7091.6|7088.8|7092.6|7089.1|7083.9|7081.1|252
1704785400000|2024-01-09 07:30:00|7091.9|7088.1|7104|7101.2|7104.3|7101.2|7088.6|7085.8|914
1704785700000|2024-01-09 07:35:00|7104.3|7100.5|7101.7|7097.9|7104.3|7101|7098.7|7095.2|146
1704786000000|2024-01-09 07:40:00|7102|7098.2|7096|7093.2|7102.3|7099.2|7096|7093.2|159
1704786300000|2024-01-09 07:45:00|7095.7|7092.9|7093|7090.2|7101|7097.5|7091|7087.9|220
1704786600000|2024-01-09 07:50:00|7094|7091.2|7093|7090.2|7099|7096.2|7092|7089.2|174
1704786900000|2024-01-09 07:55:00|7092.7|7089.2|7107|7103.2|7108.1|7105.3|7092|7088.9|484
1704787200000|2024-01-09 08:00:00|7106.7|7102.9|7133.4|7130.6|7135.7|7132.6|7105.7|7102.2|1824
1704787500000|2024-01-09 08:05:00|7134.4|7131.6|7131.7|7127.9|7135.7|7132.6|7126.7|7123.6|735
1704787800000|2024-01-09 08:10:00|7130.4|7127.6|7136.7|7133.9|7144.4|7141.1|7128.7|7125.9|720
1704788100000|2024-01-09 08:15:00|7137.7|7134.6|7140.7|7137.9|7143.7|7140.9|7133.4|7129.9|531
1704788400000|2024-01-09 08:20:00|7141.4|7137.6|7136.4|7133.6|7142.7|7139.9|7131.7|7128.4|508
1704788700000|2024-01-09 08:25:00|7136.1|7133.3|7135.7|7131.9|7144.7|7141.4|7127.7|7124.4|1099
1704789000000|2024-01-09 08:30:00|7135.4|7131.6|7148.4|7145.6|7148.4|7145.6|7129.8|7127|1278
1704789300000|2024-01-09 08:35:00|7149.1|7145.3|7148.8|7146|7153.3|7150.3|7142.1|7139|1282
1704789600000|2024-01-09 08:40:00|7149.4|7145.6|7154.1|7151.3|7159.1|7155.6|7148.9|7145.6|748
1704789900000|2024-01-09 08:45:00|7153.4|7150.6|7160.8|7158|7164.8|7162|7152.1|7149|793
1704790200000|2024-01-09 08:50:00|7162.4|7158.6|7158.8|7156|7167.8|7164.6|7157.8|7154.6|752
1704790500000|2024-01-09 08:55:00|7159.4|7155.6|7160.8|7158|7164.8|7162|7153.8|7150.3|764
1704790800000|2024-01-09 09:00:00|7161.1|7157.3|7166.8|7164|7169.4|7166.6|7151.8|7148.6|846
1704791100000|2024-01-09 09:05:00|7167.1|7164.3|7163.8|7161|7171.1|7168.3|7160.8|7158|643
1704791400000|2024-01-09 09:10:00|7164.5|7161.7|7167.8|7165|7170.1|7167|7160.8|7158|379
1704791700000|2024-01-09 09:15:00|7168.5|7165.7|7176.1|7173.3|7176.1|7173.3|7161.8|7159|885
1704792000000|2024-01-09 09:20:00|7177.1|7173.8|7181.8|7179|7188.8|7185.7|7176.6|7173.8|1214
1704792300000|2024-01-09 09:25:00|7182.5|7178.7|7191.8|7189|7194.1|7191.3|7181.5|7178.7|1095
1704792600000|2024-01-09 09:30:00|7192.1|7188.3|7199.1|7196.3|7205.1|7202.3|7189.8|7187|1119
1704792900000|2024-01-09 09:35:00|7198.8|7196|7204.8|7202|7209.1|7206|7197.1|7193.8|1053
1704793200000|2024-01-09 09:40:00|7204.3|7201|7203.8|7201|7209.1|7206.3|7203.8|7201|568
1704793500000|2024-01-09 09:45:00|7202.8|7200|7203.8|7201|7209.1|7206.3|7200.1|7197|768
1704793800000|2024-01-09 09:50:00|7203.5|7200.7|7191.8|7189|7206|7202.7|7190.8|7187.7|1038
1704794100000|2024-01-09 09:55:00|7192.8|7189.7|7209.5|7205.7|7214.8|7212|7192.5|7189.7|1013
1704794400000|2024-01-09 10:00:00|7210.5|7206.7|7224.8|7221|7227.5|7224.7|7205.8|7202.7|1655
1704794700000|2024-01-09 10:05:00|7224.5|7221.7|7224.2|7221.4|7228.5|7225.7|7220.2|7217|734
1704795000000|2024-01-09 10:10:00|7223.8|7221|7223.8|7221|7227.3|7224.4|7219.8|7216|655
1704795300000|2024-01-09 10:15:00|7224.2|7221.4|7220.2|7217.4|7226.5|7223.7|7216.8|7214|683
1704795600000|2024-01-09 10:20:00|7220.5|7217.7|7222.5|7219.7|7225.2|7222.4|7220.2|7216.9|315
1704795900000|2024-01-09 10:25:00|7222.2|7219.4|7228.2|7225.4|7231.2|7228.4|7221.8|7218.4|679
1704796200000|2024-01-09 10:30:00|7227.8|7225|7229.2|7226.4|7238.2|7235|7219.5|7216.4|1380
1704796500000|2024-01-09 10:35:00|7229.8|7226|7225.2|7222.4|7230.2|7227|7221.2|7218|391
1704796800000|2024-01-09 10:40:00|7224.2|7221.4|7220.5|7216.7|7225.2|7221.7|7216.8|7214|1236
1704797100000|2024-01-09 10:45:00|7220.8|7217|7210.1|7206.3|7220.8|7217.7|7208.1|7205|771
1704797400000|2024-01-09 10:50:00|7209.8|7207|7216.5|7212.7|7216.8|7214|7206.4|7203|800
1704797700000|2024-01-09 10:55:00|7215.8|7213|7219.8|7217|7220.5|7217.2|7211.4|7208.6|772
1704798000000|2024-01-09 11:00:00|7220.1|7216.3|7217.8|7215|7224.1|7221|7216.1|7213|509
1704798300000|2024-01-09 11:05:00|7218.1|7214.3|7229.8|7227|7232.3|7229|7214.8|7212|596
1704798600000|2024-01-09 11:10:00|7230.5|7226.7|7233.8|7231|7238.8|7235.7|7230.5|7226.7|501
1704798900000|2024-01-09 11:15:00|7234.1|7231.3|7231.1|7228.3|7239.1|7236.3|7230.8|7228|435
1704799200000|2024-01-09 11:20:00|7230.8|7228|7233.8|7231|7234.5|7231.7|7228.8|7226|280
1704799500000|2024-01-09 11:25:00|7233.5|7230.7|7223.1|7219.3|7234.1|7231|7220.8|7218|541
1704799800000|2024-01-09 11:30:00|7222.4|7219.6|7224.5|7220.7|7224.5|7221.7|7212.8|7210|692
1704800100000|2024-01-09 11:35:00|7223.8|7221|7238.5|7234.7|7238.8|7236|7221.8|7219|501
1704800400000|2024-01-09 11:40:00|7237.8|7235|7244.9|7242.1|7246.7|7243.4|7236.8|7233.7|778
1704800700000|2024-01-09 11:45:00|7245.2|7241.4|7246.2|7243.4|7248.5|7245.7|7240.5|7237.4|559
1704801000000|2024-01-09 11:50:00|7246.5|7243.7|7246.8|7244|7248|7245|7239.1|7236|702
1704801300000|2024-01-09 11:55:00|7247.8|7245|7251.8|7249|7256.1|7253.3|7244.5|7241|829
1704801600000|2024-01-09 12:00:00|7251.1|7248|7249.8|7247|7252.8|7250|7247.8|7244.7|431
1704801900000|2024-01-09 12:05:00|7249.5|7246.7|7245.8|7243|7250.5|7247.2|7243.5|7240.7|506
1704802200000|2024-01-09 12:10:00|7246.2|7243.4|7255.2|7252.4|7256.9|7254.1|7244.8|7242|591
1704802500000|2024-01-09 12:15:00|7254.9|7252.1|7251.9|7249.1|7257.2|7254.1|7250.9|7247.9|686
1704802800000|2024-01-09 12:20:00|7252.2|7249.4|7256.9|7254.1|7257.4|7254.1|7251.5|7248.4|457
1704803100000|2024-01-09 12:25:00|7257.2|7253.4|7256.2|7253.4|7257.2|7254.1|7253.5|7250.4|426
1704803400000|2024-01-09 12:30:00|7256.5|7253.7|7252.2|7249.4|7257.2|7254.1|7250.5|7247.4|761
1704803700000|2024-01-09 12:35:00|7253.2|7250.1|7255.9|7253.1|7257.4|7254.1|7250.9|7248.1|576
1704804000000|2024-01-09 12:40:00|7256.2|7253.4|7254.9|7252.1|7257.6|7254.4|7253.9|7250.9|1634
1704804300000|2024-01-09 12:45:00|7255.2|7252.4|7268.9|7266.1|7270.3|7267.5|7254.9|7252.1|4579
1704804600000|2024-01-09 12:50:00|7269.3|7266.5|7264.9|7262.1|7271.6|7268.4|7261.9|7258.8|1431
1704804900000|2024-01-09 12:55:00|7265.6|7261.8|7256.9|7254.1|7266.3|7263.2|7252.9|7250.1|1434
1704805200000|2024-01-09 13:00:00|7258.9|7255.1|7263.7|7260.9|7265|7261.9|7250.6|7247.8|3369
1704805500000|2024-01-09 13:05:00|7264|7260.2|7288.7|7285.9|7294|7290.9|7261.7|7258.9|4713
1704805800000|2024-01-09 13:10:00|7287.7|7284.9|7284.4|7281.6|7297.4|7294.6|7283.1|7280.3|2290
1704806100000|2024-01-09 13:15:00|7285.1|7281.3|7277.7|7274.9|7289.4|7286.6|7272.3|7269.5|2180
1704806400000|2024-01-09 13:20:00|7277|7273.9|7274.7|7271.9|7280|7276.6|7269.7|7266.9|1130
1704806700000|2024-01-09 13:25:00|7275|7271.2|7267.7|7264.9|7280|7276.9|7265|7261.9|1129
1704807000000|2024-01-09 13:30:00|7268.1|7265.3|7293.4|7290.6|7296.1|7293.3|7268.1|7264.9|1681
1704807300000|2024-01-09 13:35:00|7293.8|7291|7269|7266.2|7295.4|7292.3|7268.7|7265.9|1519
1704807600000|2024-01-09 13:40:00|7268.7|7265.2|7270.7|7267.9|7276|7273.2|7266.3|7263.2|1858
1704807900000|2024-01-09 13:45:00|7271|7268.2|7247|7244.2|7273.3|7270.2|7241|7238.2|4150
1704808200000|2024-01-09 13:50:00|7246.6|7243.8|7229.7|7226.9|7249|7245.9|7225.7|7222.2|2157
1704808500000|2024-01-09 13:55:00|7230|7226.2|7206.3|7203.5|7234|7231.2|7193|7190.2|3829
1704808800000|2024-01-09 14:00:00|7206.6|7202.8|7238.3|7235.5|7239|7235.5|7193.3|7190.5|4633
1704809100000|2024-01-09 14:05:00|7238|7234.2|7211.9|7209.1|7240|7237.2|7211.9|7209.1|2502
1704809400000|2024-01-09 14:10:00|7212.3|7209.5|7219.9|7217.1|7220.6|7217.8|7196.9|7194|2394
1704809700000|2024-01-09 14:15:00|7220.3|7216.5|7216.3|7212.5|7220.3|7216.8|7204.6|7201.8|1651
1704810000000|2024-01-09 14:20:00|7215.6|7212.8|7220|7216.2|7235.3|7232.5|7214.9|7211.8|3069
1704810300000|2024-01-09 14:25:00|7219.3|7216.5|7213.3|7210.5|7225.6|7222.2|7212.3|7209.2|822
1704810600000|2024-01-09 14:30:00|7212.6|7209.8|7184.9|7182.1|7213|7210.2|7174.3|7171.5|5240
1704810900000|2024-01-09 14:35:00|7185.3|7182.5|7171.6|7167.8|7200.8|7197.9|7165.3|7162.5|5921
1704811200000|2024-01-09 14:40:00|7171.3|7168.5|7150.3|7147.5|7186.9|7184.1|7148.3|7145.5|3528
1704811500000|2024-01-09 14:45:00|7149.3|7146.5|7165.3|7162.5|7173.3|7170.5|7145.6|7142.8|4907
1704811800000|2024-01-09 14:50:00|7165.6|7162.8|7170|7167.2|7170.6|7167.5|7165|7162|825
1704812100000|2024-01-09 14:55:00|7166.7|7163.9|7187.4|7184.6|7190.4|7187.6|7161.3|7158.2|2235
1704812400000|2024-01-09 15:00:00|7187.7|7183.9|7188|7185.2|7193|7189.9|7171.4|7168.6|3151
1704812700000|2024-01-09 15:05:00|7187|7184.2|7208.4|7205.6|7210.7|7207.9|7177|7173.9|2653
1704813000000|2024-01-09 15:10:00|7208.7|7204.9|7194|7191.2|7212.4|7209.2|7193|7189.9|1979
1704813300000|2024-01-09 15:15:00|7193.7|7190.9|7187|7184.2|7205.7|7202.9|7179.4|7176.6|1897
1704813600000|2024-01-09 15:20:00|7186.7|7183.9|7180.4|7177.6|7189|7185.9|7163.7|7160.7|3298
1704813900000|2024-01-09 15:25:00|7179.7|7176.9|7165|7162.2|7191.4|7188.2|7162.4|7159.2|2925
1704814200000|2024-01-09 15:30:00|7165.7|7162.9|7170|7167.2|7176|7172.6|7162|7159.2|1583
1704814500000|2024-01-09 15:35:00|7170.7|7166.9|7205.1|7202.3|7208.8|7205.5|7153.7|7150.6|5907
1704814800000|2024-01-09 15:40:00|7204.8|7202|7193.4|7190.6|7205.5|7202.3|7190.1|7187.3|5550
1704815100000|2024-01-09 15:45:00|7193|7190.2|7170.7|7167.9|7197.7|7194.6|7165.7|7162.9|6746
1704815400000|2024-01-09 15:50:00|7171|7167.2|7158.7|7155.9|7176|7172.9|7150.6|7147.2|2190
1704815700000|2024-01-09 15:55:00|7159|7156.2|7173.7|7170.9|7177|7173.7|7156|7152.7|2103
1704816000000|2024-01-09 16:00:00|7175.7|7172.9|7167.6|7164.8|7180|7177.2|7163|7159.9|1580
1704816300000|2024-01-09 16:05:00|7168|7164.2|7195.4|7192.6|7199.7|7196.9|7167|7163.9|2942
1704816600000|2024-01-09 16:10:00|7195|7192.2|7192.1|7189.3|7201.9|7198.6|7179.4|7176.6|1482
1704816900000|2024-01-09 16:15:00|7193.4|7189.6|7245.8|7243|7248.3|7245|7192.4|7189.3|6085
1704817200000|2024-01-09 16:20:00|7245.1|7242.3|7264.5|7261.7|7266.5|7263.4|7225.8|7222.7|3822
1704817500000|2024-01-09 16:25:00|7265.2|7261.4|7257.1|7254.3|7267.5|7264.4|7250.8|7248|4357
1704817800000|2024-01-09 16:30:00|7257.8|7255|7268.8|7265|7278.8|7276|7255.1|7252|3648
1704818100000|2024-01-09 16:35:00|7268.1|7265.3|7257.1|7254.3|7274.8|7271.7|7256.8|7254|2531
1704818400000|2024-01-09 16:40:00|7257.8|7254|7259.8|7257|7265.8|7263|7254.1|7251.3|1579
1704818700000|2024-01-09 16:45:00|7260.1|7257.3|7255.1|7252.3|7263.1|7260|7244.1|7241.3|1965
1704819000000|2024-01-09 16:50:00|7255.5|7252.7|7268.1|7265.3|7270.1|7267.3|7255.5|7252.7|1522
1704819300000|2024-01-09 16:55:00|7267.8|7265|7270.8|7268|7276.2|7273.4|7267.1|7264|1101
1704819600000|2024-01-09 17:00:00|7270.5|7267.7|7277.5|7274.7|7280.1|7277.3|7264.1|7261.2|1624
1704819900000|2024-01-09 17:05:00|7276.8|7273.7|7253.1|7250.3|7279.5|7276.7|7252.5|7249.7|3035
1704820200000|2024-01-09 17:10:00|7253.5|7250.7|7244.1|7241.3|7255.5|7252.7|7241.5|7238.7|1923
1704820500000|2024-01-09 17:15:00|7243.8|7241|7238.5|7235.7|7249.8|7247|7237.5|7234.3|2017
1704820800000|2024-01-09 17:20:00|7238.1|7235.3|7245.8|7243|7247.8|7244.3|7237.1|7234.3|1432
1704821100000|2024-01-09 17:25:00|7246.1|7242.3|7248.8|7245|7260.5|7257|7242.1|7239.3|1944
1704821400000|2024-01-09 17:30:00|7248.1|7245.3|7246.1|7243.3|7253.8|7250.7|7242.5|7239.3|965
1704821700000|2024-01-09 17:35:00|7246.5|7242.7|7258.1|7255.3|7261.1|7258.3|7246|7242.7|1553
1704822000000|2024-01-09 17:40:00|7258.8|7255|7270.8|7268|7272.5|7269|7258.1|7255|1251
1704822300000|2024-01-09 17:45:00|7270.5|7267.7|7267.2|7264.4|7273.5|7270.7|7265.8|7263|1048
1704822600000|2024-01-09 17:50:00|7267.5|7263.7|7266.5|7262.7|7274.5|7271.7|7262.5|7259.7|1060
1704822900000|2024-01-09 17:55:00|7266.2|7263.4|7270.9|7268.1|7273.9|7271.1|7266.1|7263|3304
1704823200000|2024-01-09 18:00:00|7271.2|7268.4|7266.5|7263.7|7271.9|7269.1|7257.2|7254.3|1970
1704823500000|2024-01-09 18:05:00|7266.8|7264|7244.8|7242|7270.8|7267.3|7244.2|7241.4|1410
1704823800000|2024-01-09 18:10:00|7245.5|7241.7|7239.1|7236.3|7247.8|7244.7|7238.8|7236|1979
1704824100000|2024-01-09 18:15:00|7238.5|7235.7|7245.8|7243|7250.5|7247.4|7238.1|7234.7|1566
1704824400000|2024-01-09 18:20:00|7245.5|7242.7|7243.5|7240.7|7251.5|7248.4|7242.5|7239|844
1704824700000|2024-01-09 18:25:00|7244.5|7241.4|7256.2|7253.4|7256.9|7254.1|7240.8|7237.7|1681
1704825000000|2024-01-09 18:30:00|7256.9|7254.1|7258.2|7255.4|7260.9|7257.4|7247.9|7245.1|778
1704825300000|2024-01-09 18:35:00|7258.9|7255.1|7257.9|7255.1|7260.2|7257.1|7253.9|7251.1|622
1704825600000|2024-01-09 18:40:00|7258.2|7255.4|7266.2|7263.4|7268.9|7266.1|7255.2|7252.1|973
1704825900000|2024-01-09 18:45:00|7265.9|7263.1|7261.9|7259.1|7267.4|7264.1|7248.9|7246.1|3081
1704826200000|2024-01-09 18:50:00|7261.5|7258.7|7271.9|7269.1|7274.2|7271.1|7255.2|7252.4|1537
1704826500000|2024-01-09 18:55:00|7271.5|7268.7|7275.6|7272.8|7278.6|7275.8|7267.5|7264.7|6189
1704826800000|2024-01-09 19:00:00|7275.9|7272.1|7250.9|7247.1|7275.9|7272.1|7249.5|7246.1|4803
1704827100000|2024-01-09 19:05:00|7250.5|7247.7|7248.9|7245.1|7254.9|7251.7|7245.5|7242.7|1570
1704827400000|2024-01-09 19:10:00|7248.5|7245.7|7229.5|7226.7|7249.9|7246.7|7228.1|7225|5092
1704827700000|2024-01-09 19:15:00|7229.8|7227|7230.1|7227.3|7237.1|7234|7225.1|7222.3|2557
1704828000000|2024-01-09 19:20:00|7229.8|7227|7231.1|7228.3|7238.8|7235.7|7228.1|7225|2673
1704828300000|2024-01-09 19:25:00|7230.8|7228|7224.1|7221.3|7244.8|7241.7|7222.1|7219.3|10766
1704828600000|2024-01-09 19:30:00|7224.8|7222|7221.1|7218.3|7224.8|7222|7215.8|7212.6|4128
1704828900000|2024-01-09 19:35:00|7220.8|7218|7219.4|7215.6|7222.8|7220|7212.8|7209.6|1134
1704829200000|2024-01-09 19:40:00|7218.4|7215.3|7216.8|7214|7220.8|7218|7214.8|7211.6|1007
1704829500000|2024-01-09 19:45:00|7216.4|7213.6|7226.1|7222.3|7227.1|7224|7215.4|7212.6|805
1704829800000|2024-01-09 19:50:00|7225.4|7222.6|7226.1|7222.3|7227.4|7224.6|7223.4|7220.3|263
1704830100000|2024-01-09 19:55:00|7225.4|7222.6|7223.8|7221|7226.1|7222.6|7221.4|7218.3|327
1704830400000|2024-01-09 20:00:00|7224.1|7220.3|7221.4|7218.6|7225.1|7222|7220.4|7217.3|223
1704830700000|2024-01-09 20:05:00|7221.1|7218.3|7218.4|7215.6|7222.1|7219|7218.4|7215.3|262
1704831000000|2024-01-09 20:10:00|7218.1|7215.3|7218.8|7216|7221.4|7218|7216.1|7213.3|1394
1704831300000|2024-01-09 20:15:00|7219.1|7216.3|7220.8|7217|7221.4|7218.6|7217.1|7214|758
1704831600000|2024-01-09 20:20:00|7220.1|7217.3|7221.8|7218|7225.4|7222.6|7220.1|7217|326
1704831900000|2024-01-09 20:25:00|7221.4|7218.6|7221.4|7218.6|7224.9|7222|7221.4|7218|139
1704832200000|2024-01-09 20:30:00|7221.1|7218.3|7211.8|7209|7221.1|7218.3|7210.8|7207.6|378
1704832500000|2024-01-09 20:35:00|7211.4|7207.6|7216.4|7213.6|7216.4|7213.6|7210.8|7207.6|167
1704832800000|2024-01-09 20:40:00|7216.8|7214|7215.1|7211.3|7217.1|7214.3|7212.1|7209.3|265
1704833100000|2024-01-09 20:45:00|7214.1|7211.6|7214.1|7211.3|7215.8|7213|7212.4|7209.3|168
1704833400000|2024-01-09 20:50:00|7213.1|7210.3|7220.4|7217.6|7220.6|7217.6|7213.1|7210.3|297
1704833700000|2024-01-09 20:55:00|7220.8|7218|7220.8|7218|7224.4|7221.6|7219.8|7216.5|418
1704834000000|2024-01-09 21:00:00|7221.4|7217.6|7226.4|7222.6|7227.8|7225|7221.1|7217.6|181
1704834300000|2024-01-09 21:05:00|7226.8|7223.6|7229.4|7226.6|7230.8|7227.6|7225.8|7222.6|183
1704834600000|2024-01-09 21:10:00|7230.1|7226.3|7229.4|7225.6|7231.4|7227.6|7228.4|7225.3|81
1704834900000|2024-01-09 21:15:00|7228.8|7226|7225.4|7222.6|7229.4|7226.3|7224.1|7221.3|143
1704835200000|2024-01-09 21:20:00|7225.8|7223|7226.8|7224|7230.4|7227.3|7225.4|7222.6|118
1704835500000|2024-01-09 21:25:00|7226.4|7223.6|7225.3|7221.5|7230.8|7225|7225.3|7221.5|108
1704835800000|2024-01-09 21:30:00|7225.6|7221.8|7226.1|7222.3|7228.4|7224.6|7221.4|7218.1|172
1704836100000|2024-01-09 21:35:00|7226.4|7222.6|7225.4|7221.6|7228.1|7225|7223.4|7220.3|149
1704836400000|2024-01-09 21:40:00|7225.1|7221.3|7227.5|7223.7|7230.1|7227|7224.4|7221.3|603
1704836700000|2024-01-09 21:45:00|7227.2|7224.4|7232.8|7230|7232.8|7230|7226.8|7223.7|489
1704837000000|2024-01-09 21:50:00|7233.5|7230.7|7225.2|7222.4|7233.8|7231|7223.5|7220.2|218
1704837300000|2024-01-09 21:55:00|7226.5|7222.7|7227.1|7223.3|7229.8|7226.7|7223.5|7220|143
1704841200000|2024-01-09 23:00:00|7227.8|7224|7221.2|7217.4|7227.8|7224.4|7221.2|7217.4|148
1704841500000|2024-01-09 23:05:00|7220.8|7217|7219.2|7216.4|7221.5|7218.4|7217.8|7214|74
1704841800000|2024-01-09 23:10:00|7219.8|7217|7220.2|7217.4|7221.2|7217.7|7216.2|7212.7|62
1704842100000|2024-01-09 23:15:00|7219.8|7217|7218.5|7214.7|7219.8|7217|7216.5|7213.7|97
1704842400000|2024-01-09 23:20:00|7218.2|7215.4|7219.5|7215.7|7220.5|7217.4|7218.2|7215.4|16
1704842700000|2024-01-09 23:25:00|7219.2|7216.4|7218.2|7215.4|7220.5|7217.4|7217.5|7214.4|39
1704843000000|2024-01-09 23:30:00|7218.5|7214.7|7218.5|7214.7|7218.5|7215.4|7217.5|7214.4|26
1704843300000|2024-01-09 23:35:00|7217.8|7215|7218.5|7215.7|7219.5|7216.4|7216.5|7213.4|59
1704843600000|2024-01-09 23:40:00|7218.2|7215.4|7217.2|7214.4|7218.5|7215.4|7216.8|7214|10
1704843900000|2024-01-09 23:45:00|7217.5|7214.7|7219.5|7215.7|7219.5|7216.7|7217.5|7214.4|23
1704844200000|2024-01-09 23:50:00|7218.5|7216.4|7222.5|7219.7|7223.7|7220.4|7218.5|7216.4|61
1704844500000|2024-01-09 23:55:00|7221.8|7219|7220.2|7217.4|7222.5|7219.4|7219.8|7217|29
1704844800000|2024-01-10 00:00:00|7220.5|7217.7|7221.5|7217.7|7223.5|7220.4|7220.5|7217.7|67
1704845100000|2024-01-10 00:05:00|7221.2|7218.4|7219.8|7216|7221.2|7218.4|7219|7215.7|31
1704845400000|2024-01-10 00:10:00|7220.2|7217.4|7219.2|7216.4|7220.5|7217.4|7218.8|7216|27
1704845700000|2024-01-10 00:15:00|7219.8|7216|7219.2|7216.4|7220.2|7217.4|7219.2|7215.7|12
1704846000000|2024-01-10 00:20:00|7218.5|7215.4|7219.8|7216|7220.2|7217.4|7217.2|7214|30
1704846300000|2024-01-10 00:25:00|7219.5|7216.7|7220.8|7217|7221.2|7218.4|7219.2|7216|27
1704846600000|2024-01-10 00:30:00|7220.2|7217.4|7221.8|7219|7224.2|7220.7|7219.8|7216.7|56
1704846900000|2024-01-10 00:35:00|7222.2|7219.4|7221.2|7217.4|7222.8|7219.4|7220.2|7217|65
1704847200000|2024-01-10 00:40:00|7220.8|7218|7224.2|7221.4|7225.2|7222.4|7220.8|7218|38
1704847500000|2024-01-10 00:45:00|7223.8|7221|7226.2|7223.4|7226.5|7223.4|7223.2|7220|18
1704847800000|2024-01-10 00:50:00|7226.8|7223|7227.8|7225|7229|7225.7|7224.8|7222|116
1704848100000|2024-01-10 00:55:00|7228.2|7225.4|7227.8|7224|7228.8|7225.7|7224.2|7221|118
1704848400000|2024-01-10 01:00:00|7228.2|7225.4|7244.5|7241.7|7245.5|7242.4|7228.2|7225|649
1704848700000|2024-01-10 01:05:00|7244.2|7241.4|7247.8|7245|7250.5|7247.7|7243.2|7240.4|332
1704849000000|2024-01-10 01:10:00|7247.5|7244.7|7249.8|7247|7252.5|7249.1|7246.8|7243.7|214
1704849300000|2024-01-10 01:15:00|7250.5|7246.7|7249.8|7247|7253.1|7250|7247.8|7244.7|159
1704849600000|2024-01-10 01:20:00|7249.5|7246.7|7246.1|7242.3|7250.1|7247|7243.8|7240.7|170
1704849900000|2024-01-10 01:25:00|7245.5|7242.7|7243.8|7241|7247.1|7243.3|7242.5|7239.3|101
1704850200000|2024-01-10 01:30:00|7243.5|7240.7|7247.5|7243.7|7248.5|7245|7242.8|7240|114
1704850500000|2024-01-10 01:35:00|7246.8|7244|7260.8|7258|7264.8|7261.7|7246.5|7243.7|433
1704850800000|2024-01-10 01:40:00|7261.8|7258.4|7255.8|7253|7265.2|7262|7255.8|7252.7|158
1704851100000|2024-01-10 01:45:00|7255.5|7252.7|7254.2|7251.4|7256.2|7252.7|7250.8|7248|145
1704851400000|2024-01-10 01:50:00|7253.8|7251|7248.8|7245|7255.2|7251.7|7246.8|7244|167
1704851700000|2024-01-10 01:55:00|7249.2|7245.4|7253.8|7251|7256.8|7254|7247.8|7244.4|183
1704852000000|2024-01-10 02:00:00|7254.5|7250.7|7255.8|7253|7259.2|7256|7248.8|7245.7|273
1704852300000|2024-01-10 02:05:00|7256.2|7253.4|7260.2|7257.4|7264.2|7261|7256.2|7253|190
1704852600000|2024-01-10 02:10:00|7260.8|7258|7266.5|7262.7|7267.5|7264.4|7260.8|7257.7|183
1704852900000|2024-01-10 02:15:00|7266.2|7263.4|7269.2|7266.4|7269.5|7266.7|7265.2|7261.7|181
1704853200000|2024-01-10 02:20:00|7269.5|7266.7|7269.2|7266.4|7269.8|7267|7268.2|7265.4|56
1704853500000|2024-01-10 02:25:00|7269.5|7266.7|7269.8|7267|7270.5|7267|7268.5|7265.7|92
1704853800000|2024-01-10 02:30:00|7269.2|7266.4|7267.8|7265|7269.5|7266.7|7263.8|7260.7|197
1704854100000|2024-01-10 02:35:00|7268.5|7264.7|7266.8|7264|7269.2|7265.7|7263.5|7259.7|144
1704854400000|2024-01-10 02:40:00|7265.8|7263|7269.8|7267|7270.5|7267|7264.8|7261.7|101
1704854700000|2024-01-10 02:45:00|7269.2|7266.4|7268.9|7265.1|7270.5|7267.7|7267.2|7264.4|98
1704855000000|2024-01-10 02:50:00|7268.5|7265.7|7262.2|7259.4|7269.5|7266.4|7261.5|7258.2|118
1704855300000|2024-01-10 02:55:00|7262.9|7260.1|7259.2|7256.4|7263.5|7260.4|7259.2|7256.1|92
1704855600000|2024-01-10 03:00:00|7258.9|7256.1|7256.2|7253.4|7260.2|7257.1|7255.2|7252.1|167
1704855900000|2024-01-10 03:05:00|7256.9|7253.1|7254.2|7251.4|7257.2|7254.1|7252.9|7249.4|141
1704856200000|2024-01-10 03:10:00|7254.9|7251.1|7249.2|7246.4|7255.2|7251.4|7246.9|7244.1|225
1704856500000|2024-01-10 03:15:00|7249.9|7246.1|7251.2|7248.4|7254.2|7251.1|7248.9|7246.1|120
1704856800000|2024-01-10 03:20:00|7251.9|7248.1|7254.2|7251.4|7255.2|7251.7|7250.2|7247.1|45
1704857100000|2024-01-10 03:25:00|7253.5|7250.7|7252.9|7250.1|7253.9|7251.1|7251.9|7248.1|77
1704857400000|2024-01-10 03:30:00|7253.2|7250.4|7248.9|7245.1|7254.2|7251.1|7247.9|7245.1|94
1704857700000|2024-01-10 03:35:00|7248.5|7245.7|7250.2|7247.4|7250.5|7247.4|7245.9|7243.1|80
1704858000000|2024-01-10 03:40:00|7249.2|7246.4|7251.2|7248.4|7251.2|7248.4|7248.2|7244.9|48
1704858300000|2024-01-10 03:45:00|7250.9|7248.1|7249.9|7247.1|7251.2|7248.4|7248.9|7246.1|72
1704858600000|2024-01-10 03:50:00|7249.5|7246.7|7251.2|7248.4|7251.9|7248.7|7249.2|7246.4|30
1704858900000|2024-01-10 03:55:00|7251.9|7249.1|7254.2|7251.4|7254.9|7251.4|7251.2|7248.1|73
1704859200000|2024-01-10 04:00:00|7253.9|7250.1|7252.9|7249.1|7254.5|7251.4|7252.2|7249.1|41
1704859500000|2024-01-10 04:05:00|7252.2|7249.4|7253.9|7251.1|7254.2|7251.4|7252.2|7249.1|38
1704859800000|2024-01-10 04:10:00|7254.2|7251.4|7255.2|7251.4|7256.2|7253.4|7253.5|7250.1|72
1704860100000|2024-01-10 04:15:00|7254.9|7252.1|7256.9|7254.1|7257.2|7254.4|7254.9|7252.1|29
1704860400000|2024-01-10 04:20:00|7257.2|7254.4|7260.9|7258.1|7262.2|7259.1|7256.2|7253.1|109
1704860700000|2024-01-10 04:25:00|7260.5|7257.7|7260.9|7258.1|7261.2|7258.1|7259.9|7257.1|24
1704861000000|2024-01-10 04:30:00|7259.9|7257.1|7263.2|7260.4|7264.2|7261.1|7259.9|7256.1|103
1704861300000|2024-01-10 04:35:00|7263.9|7261.1|7263.9|7261.1|7264.2|7261.4|7262.9|7260.1|28
1704861600000|2024-01-10 04:40:00|7264.5|7261.7|7264.9|7262.1|7265.9|7262.7|7263.9|7261.1|39
1704861900000|2024-01-10 04:45:00|7265.2|7262.4|7263.2|7260.4|7265.2|7262.4|7263.2|7259.7|57
1704862200000|2024-01-10 04:50:00|7262.9|7260.1|7262.5|7259.7|7263.2|7260.1|7261.2|7258.1|80
1704862500000|2024-01-10 04:55:00|7262.2|7259.4|7262.2|7259.4|7263.2|7260.1|7261.2|7258.1|20
1704862800000|2024-01-10 05:00:00|7262.5|7259.7|7265.2|7262.4|7265.9|7263.1|7262.5|7259.7|66
1704863100000|2024-01-10 05:05:00|7265.5|7262.7|7262.9|7260.1|7266.9|7264.1|7261.2|7258.1|110
1704863400000|2024-01-10 05:10:00|7263.2|7260.4|7262.9|7260.1|7263.5|7260.4|7262.2|7259.1|21
1704863700000|2024-01-10 05:15:00|7263.2|7260.4|7263.9|7261.1|7264.2|7261.1|7263.2|7260.1|23
1704864000000|2024-01-10 05:20:00|7263.2|7260.4|7263.2|7260.4|7263.5|7260.4|7261.2|7258.1|32
1704864300000|2024-01-10 05:25:00|7262.2|7259.4|7260.2|7257.4|7262.8|7259.7|7260.2|7256.9|85
1704864600000|2024-01-10 05:30:00|7259.8|7257|7257.2|7254.4|7267.9|7264.4|7257.2|7253.9|435
1704864900000|2024-01-10 05:35:00|7256.9|7254.1|7262.5|7258.7|7263.9|7261.1|7255.2|7252.1|194
1704865200000|2024-01-10 05:40:00|7262.2|7259.4|7259.9|7256.1|7264.2|7261.1|7258.9|7255.4|54
1704865500000|2024-01-10 05:45:00|7259.5|7256.7|7262.2|7259.4|7263.9|7260.4|7259.2|7256.1|63
1704865800000|2024-01-10 05:50:00|7261.9|7259.1|7261.2|7257.4|7263.9|7260.4|7260.2|7257.1|65
1704866100000|2024-01-10 05:55:00|7260.9|7258.1|7263.9|7260.1|7265.9|7262.6|7260.2|7256.9|131
1704866400000|2024-01-10 06:00:00|7263.2|7260.4|7263.2|7260.4|7267.2|7264.1|7262.9|7259.9|121
1704866700000|2024-01-10 06:05:00|7263.9|7260.1|7263.2|7260.4|7265.2|7262.4|7259.5|7256.1|85
1704867000000|2024-01-10 06:10:00|7262.9|7259.1|7262.9|7259.1|7266.9|7263.7|7262.2|7259.1|108
1704867300000|2024-01-10 06:15:00|7263.2|7260.1|7264.2|7261.4|7264.9|7262.1|7260.9|7257.1|93
1704867600000|2024-01-10 06:20:00|7263.9|7260.1|7266.5|7263.7|7269.9|7266.7|7262.2|7259.1|167
1704867900000|2024-01-10 06:25:00|7266.9|7264.1|7267.5|7264.7|7270.2|7267.4|7265.5|7262.7|123
1704868200000|2024-01-10 06:30:00|7268.5|7263.7|7262.2|7259.4|7268.5|7264.7|7259.5|7256.1|153
1704868500000|2024-01-10 06:35:00|7262.9|7260.1|7256.2|7253.4|7263.2|7260.4|7252.9|7249.7|203
1704868800000|2024-01-10 06:40:00|7256.9|7253.1|7254.9|7251.1|7259.2|7256.1|7252.2|7249.4|121
1704869100000|2024-01-10 06:45:00|7255.2|7251.4|7256.2|7253.4|7258.2|7255.1|7253.9|7251.1|190
1704869400000|2024-01-10 06:50:00|7255.9|7253.1|7259.2|7255.4|7260.9|7257.7|7255.2|7251.9|165
1704869700000|2024-01-10 06:55:00|7258.9|7255.1|7258.9|7255.1|7261.5|7258.4|7255.9|7252.4|107
1704870000000|2024-01-10 07:00:00|7259.5|7255.7|7275.2|7271.4|7276.9|7274.1|7259.2|7255.4|388
1704870300000|2024-01-10 07:05:00|7274.9|7272.1|7266.5|7263.7|7275.5|7272.4|7266.2|7263.1|174
1704870600000|2024-01-10 07:10:00|7266.9|7263.1|7255.9|7252.1|7266.9|7263.6|7255.2|7252.1|344
1704870900000|2024-01-10 07:15:00|7256.2|7253.1|7256.2|7253.4|7257.9|7254.7|7253.2|7250.1|212
1704871200000|2024-01-10 07:20:00|7256.5|7253.7|7257.2|7254.4|7257.5|7254.7|7251.2|7248.1|203
1704871500000|2024-01-10 07:25:00|7257.9|7254.1|7260.2|7257.4|7261.5|7258.4|7255.2|7252.4|226
1704871800000|2024-01-10 07:30:00|7260.5|7256.7|7263.5|7259.7|7267.5|7264.4|7259.2|7256.1|224
1704872100000|2024-01-10 07:35:00|7263.2|7260.4|7257.5|7254.7|7265.5|7262.4|7254.9|7251.7|448
1704872400000|2024-01-10 07:40:00|7257.9|7254.1|7248.5|7245.7|7259.2|7256.1|7245.9|7243.1|325
1704872700000|2024-01-10 07:45:00|7248.2|7244.7|7241.5|7237.7|7249.9|7247.1|7241.5|7237.7|346
1704873000000|2024-01-10 07:50:00|7241.2|7238.4|7241.2|7238.4|7243.2|7240.1|7239.2|7235.7|267
1704873300000|2024-01-10 07:55:00|7240.9|7238.1|7237.9|7235.1|7244.2|7241.1|7235.9|7233.1|377
1704873600000|2024-01-10 08:00:00|7238.5|7234.7|7229.9|7227.1|7242.2|7239.4|7228.5|7225.7|627
1704873900000|2024-01-10 08:05:00|7230.5|7227.7|7236.2|7233.4|7247.2|7244.1|7229.9|7227.1|595
1704874200000|2024-01-10 08:10:00|7235.9|7233.1|7232.5|7229.7|7246.2|7243.1|7232.2|7229.4|542
1704874500000|2024-01-10 08:15:00|7232.9|7230.1|7242.9|7240.1|7244.2|7241.1|7231.2|7227.7|487
1704874800000|2024-01-10 08:20:00|7242.5|7238.7|7255.9|7253.1|7258.5|7255.7|7238.2|7234.7|861
1704875100000|2024-01-10 08:25:00|7254.9|7252.1|7243.9|7241.1|7256.9|7254.1|7236.9|7233.6|1027
1704875400000|2024-01-10 08:30:00|7244.2|7241.4|7246.9|7244.1|7253.2|7249.4|7242.9|7240.1|772
1704875700000|2024-01-10 08:35:00|7247.2|7243.4|7240.9|7238.1|7248.9|7246.1|7236.9|7233.7|484
1704876000000|2024-01-10 08:40:00|7241.2|7238.4|7235.5|7231.7|7249.2|7245.7|7233.9|7231.1|452
1704876300000|2024-01-10 08:45:00|7234.9|7232.1|7234.9|7232.1|7239.2|7236.1|7218.9|7215.6|978
1704876600000|2024-01-10 08:50:00|7234.5|7231.7|7227.5|7224.7|7236.9|7233.7|7226.5|7223.2|361
1704876900000|2024-01-10 08:55:00|7227.9|7225.1|7214.2|7211.4|7229.9|7227.1|7208.5|7205.4|1700
1704877200000|2024-01-10 09:00:00|7214.5|7211.7|7218.5|7214.7|7218.9|7215.7|7208.9|7205.7|708
1704877500000|2024-01-10 09:05:00|7219.9|7215.7|7201.9|7199.1|7221.5|7218.2|7199.9|7197.1|1055
1704877800000|2024-01-10 09:10:00|7201.5|7197.7|7205.5|7202.7|7213.2|7209.9|7200.5|7197.4|634
1704878100000|2024-01-10 09:15:00|7206.9|7203.1|7208.9|7205.1|7210.9|7207.7|7198.9|7195.7|593
1704878400000|2024-01-10 09:20:00|7208.5|7205.7|7205.5|7201.7|7209.9|7207.1|7198|7194.7|415
1704878700000|2024-01-10 09:25:00|7205.9|7202.1|7213.5|7210.7|7214.2|7211.1|7201.5|7198.7|444
1704879000000|2024-01-10 09:30:00|7213.9|7210.1|7223.5|7220.7|7226.2|7223.4|7207.9|7205.1|577
1704879300000|2024-01-10 09:35:00|7222.5|7219.7|7215.5|7212.7|7222.5|7219.7|7211.9|7208.7|256
1704879600000|2024-01-10 09:40:00|7215.9|7212.1|7184.9|7182.1|7215.9|7213.1|7181.2|7178.4|1891
1704879900000|2024-01-10 09:45:00|7184.5|7181.7|7194.9|7191.1|7194.9|7191.7|7182.9|7179.7|620
1704880200000|2024-01-10 09:50:00|7194.5|7190.7|7175.2|7172.4|7194.5|7191.1|7174.7|7171.4|876
1704880500000|2024-01-10 09:55:00|7175.5|7172.7|7182.9|7179.1|7185.5|7182.4|7175.2|7171.9|573
1704880800000|2024-01-10 10:00:00|7182.5|7178.7|7181.2|7177.4|7182.5|7179.4|7172.9|7170.1|1469
1704881100000|2024-01-10 10:05:00|7180.9|7178.1|7178.9|7176.1|7185.9|7183.1|7176.9|7174.1|547
1704881400000|2024-01-10 10:10:00|7179.2|7176.4|7187.5|7184.7|7196.5|7193.4|7174.9|7172.1|1255
1704881700000|2024-01-10 10:15:00|7187.2|7184.4|7200.2|7197.4|7201.9|7198.6|7180.9|7177.7|716
1704882000000|2024-01-10 10:20:00|7199.5|7196.7|7212.2|7209.4|7218.9|7215.4|7198.2|7195.1|852
1704882300000|2024-01-10 10:25:00|7212.5|7209.7|7208.5|7205.7|7216.2|7213.1|7206.2|7203.4|381
1704882600000|2024-01-10 10:30:00|7207.5|7204.7|7201.9|7198.1|7212.2|7209.4|7196.2|7193.4|590
1704882900000|2024-01-10 10:35:00|7202.2|7198.4|7216.9|7213.1|7216.9|7213.4|7200.2|7196.9|373
1704883200000|2024-01-10 10:40:00|7216.2|7212.4|7221.5|7218.7|7226.5|7223.4|7210.2|7207.1|961
1704883500000|2024-01-10 10:45:00|7221.9|7218.1|7233.9|7230.1|7239.2|7236.4|7219.5|7216.1|964
1704883800000|2024-01-10 10:50:00|7233.5|7230.7|7232.5|7229.7|7238.2|7234.7|7229.9|7227.1|374
1704884100000|2024-01-10 10:55:00|7231.5|7228.7|7226.9|7224.1|7236.5|7233.1|7220.2|7217.4|1433
1704884400000|2024-01-10 11:00:00|7226.2|7223.4|7225.9|7222.1|7235.2|7232.1|7223.2|7220.4|591
1704884700000|2024-01-10 11:05:00|7225.2|7223.1|7223.2|7219.4|7226.5|7223.2|7219.9|7217.1|328
1704885000000|2024-01-10 11:10:00|7222.9|7220.1|7230.9|7228.1|7231.9|7228.7|7220.9|7218.1|289
1704885300000|2024-01-10 11:15:00|7231.2|7227.1|7231.9|7229.1|7236.5|7233.2|7228.2|7225.4|281
1704885600000|2024-01-10 11:20:00|7232.2|7229.4|7231.9|7229.1|7239.9|7236.7|7229.9|7227.1|271
1704885900000|2024-01-10 11:25:00|7232.2|7229.4|7240.9|7238.1|7242.5|7239.4|7229.9|7227.1|372
1704886200000|2024-01-10 11:30:00|7241.2|7237.4|7247.9|7244.1|7249.1|7245.8|7240.2|7237.1|824
1704886500000|2024-01-10 11:35:00|7248.6|7245.1|7247.2|7244.4|7252.9|7250.1|7243.9|7241.1|912
1704886800000|2024-01-10 11:40:00|7247.6|7243.8|7241.2|7237.4|7247.6|7244.8|7240.6|7237.4|297
1704887100000|2024-01-10 11:45:00|7240.9|7238.1|7246.2|7243.4|7247.7|7244.4|7239.5|7236.4|255
1704887400000|2024-01-10 11:50:00|7246.6|7242.8|7249.2|7246.4|7252.6|7249.4|7242.2|7239.1|345
1704887700000|2024-01-10 11:55:00|7250.2|7246.8|7251.2|7247.4|7252.9|7249.8|7248.2|7244.4|393
1704888000000|2024-01-10 12:00:00|7251.6|7248.4|7239.2|7236.4|7252.6|7249.4|7236.6|7233.4|529
1704888300000|2024-01-10 12:05:00|7238.9|7236.1|7244.2|7241.4|7245.6|7242.3|7235.2|7232.4|402
1704888600000|2024-01-10 12:10:00|7244.9|7241.1|7243.6|7240.8|7246.6|7243.4|7242.2|7239.4|226
1704888900000|2024-01-10 12:15:00|7243.2|7240.4|7245.2|7242.4|7245.9|7243.1|7238.6|7235.8|414
1704889200000|2024-01-10 12:20:00|7244.9|7241.4|7260.2|7257.4|7265.2|7262.4|7244.2|7241.4|785
1704889500000|2024-01-10 12:25:00|7260.6|7257.8|7258.2|7255.4|7261.2|7258.4|7252.2|7248.8|713
1704889800000|2024-01-10 12:30:00|7258.9|7255.1|7265.6|7262.8|7270.9|7268.1|7257.2|7254.1|913
1704890100000|2024-01-10 12:35:00|7265.9|7263.1|7259.9|7257.1|7267.6|7264.8|7257.9|7255.1|718
1704890400000|2024-01-10 12:40:00|7260.6|7256.8|7267.9|7265.1|7270.2|7267.1|7260.2|7256.8|490
1704890700000|2024-01-10 12:45:00|7267.6|7264.8|7264.6|7261.8|7267.6|7264.8|7258.6|7255.8|398
1704891000000|2024-01-10 12:50:00|7264.2|7261.4|7270.6|7267.8|7271.9|7268.8|7261.9|7258.8|379
1704891300000|2024-01-10 12:55:00|7270.9|7268.1|7307.9|7305.1|7313.6|7310.4|7268.9|7265.8|3138
1704891600000|2024-01-10 13:00:00|7308.6|7305.8|7332.9|7330.1|7340.9|7338.1|7308.2|7305.1|5370
1704891900000|2024-01-10 13:05:00|7333.2|7330.4|7311.2|7308.4|7333.9|7330.4|7297.6|7294.4|3808
1704892200000|2024-01-10 13:10:00|7311.9|7308.1|7292.9|7290.1|7313.2|7310.4|7290.2|7287.1|1541
1704892500000|2024-01-10 13:15:00|7293.6|7289.8|7297.9|7295.1|7305.6|7302.8|7292.9|7289.8|1164
1704892800000|2024-01-10 13:20:00|7298.6|7295.8|7309.9|7307.1|7315.6|7312.4|7297.9|7294.8|1809
1704893100000|2024-01-10 13:25:00|7310.6|7306.8|7314.9|7312.1|7318.6|7315.4|7309.2|7306.4|1457
1704893400000|2024-01-10 13:30:00|7315.2|7311.4|7329.9|7327.1|7329.9|7327.1|7310.2|7307.4|3865
1704893700000|2024-01-10 13:35:00|7330.9|7328.1|7317.2|7314.4|7334.2|7331.4|7308.2|7305.4|2801
1704894000000|2024-01-10 13:40:00|7317.6|7314.8|7328.2|7325.4|7329.9|7326.6|7313.9|7310.1|1047
1704894300000|2024-01-10 13:45:00|7327.9|7325.1|7326.2|7323.4|7347.6|7343.8|7322.9|7319.8|4603
1704894600000|2024-01-10 13:50:00|7326.9|7323.1|7330.6|7327.8|7337.2|7333.8|7322.9|7320.1|2105
1704894900000|2024-01-10 13:55:00|7329.2|7326.4|7331.6|7328.8|7334.6|7331.1|7325.6|7322.4|1210
1704895200000|2024-01-10 14:00:00|7331.9|7329.1|7325.9|7323.1|7337.2|7334.4|7320.9|7317.4|3135
1704895500000|2024-01-10 14:05:00|7326.6|7322.8|7300.2|7297.4|7328.6|7325.8|7284.2|7281.1|4799
1704895800000|2024-01-10 14:10:00|7300.9|7298.1|7288.2|7284.4|7300.9|7298.1|7286.6|7283.8|2526
1704896100000|2024-01-10 14:15:00|7287.2|7284.1|7294.2|7290.4|7297.2|7293.4|7279.6|7276.8|2585
1704896400000|2024-01-10 14:20:00|7293.6|7290.8|7302.2|7298.4|7306.9|7304.1|7291.2|7288.1|1546
1704896700000|2024-01-10 14:25:00|7301.9|7299.1|7315.6|7312.8|7317.6|7314.1|7301.2|7298.4|1561
1704897000000|2024-01-10 14:30:00|7315.9|7313.1|7322.6|7319.8|7324.9|7322.1|7298.2|7295.4|2052
1704897300000|2024-01-10 14:35:00|7322.9|7320.1|7305.9|7303.1|7327.6|7324.8|7305.6|7302.8|1825
1704897600000|2024-01-10 14:40:00|7306.9|7304.1|7319.2|7316.4|7319.9|7316.8|7304.6|7301.1|1677
1704897900000|2024-01-10 14:45:00|7318.9|7316.1|7330.9|7328.1|7338.9|7336.1|7317.6|7314.1|2161
1704898200000|2024-01-10 14:50:00|7331.2|7328.4|7330.6|7327.8|7334.6|7331.4|7327.9|7324.8|908
1704898500000|2024-01-10 14:55:00|7330.9|7328.1|7320.9|7318.1|7332.9|7329.8|7319.9|7316.9|1740
1704898800000|2024-01-10 15:00:00|7320.6|7317.8|7324.2|7321.4|7328.6|7325.4|7313.9|7310.8|1500
1704899100000|2024-01-10 15:05:00|7324.6|7320.8|7348.9|7346.1|7357.6|7354.4|7324.2|7320.8|7300
1704899400000|2024-01-10 15:10:00|7349.2|7346.4|7339.6|7336.8|7356.9|7353.8|7335.6|7332.8|3493
1704899700000|2024-01-10 15:15:00|7340.6|7337.3|7314.6|7311.8|7341.6|7338.8|7310.6|7307.8|2971
1704900000000|2024-01-10 15:20:00|7314.9|7312.1|7318.6|7315.8|7325.9|7323.1|7313.9|7310.8|1198
1704900300000|2024-01-10 15:25:00|7318.9|7315.1|7321.6|7317.8|7323.9|7320.8|7312.9|7309.8|1978
1704900600000|2024-01-10 15:30:00|7321.1|7317.3|7290.6|7287.8|7321.1|7317.3|7262.6|7258.9|8115
1704900900000|2024-01-10 15:35:00|7290.9|7287.1|7285.6|7282.8|7312.6|7309.4|7281.6|7278.8|3359
1704901200000|2024-01-10 15:40:00|7284.6|7281.8|7273.2|7270.4|7297.6|7294.4|7272.2|7269.4|3660
1704901500000|2024-01-10 15:45:00|7272.2|7269.4|7256.9|7254.1|7273.2|7269.4|7245.2|7242.1|4656
1704901800000|2024-01-10 15:50:00|7256.6|7253.8|7242.6|7239.8|7262.9|7259.8|7227.9|7224.8|3859
1704902100000|2024-01-10 15:55:00|7242.9|7240.1|7222.6|7219.8|7243.9|7241.1|7217.6|7214.8|3929
1704902400000|2024-01-10 16:00:00|7223.2|7220.4|7225.2|7222.4|7225.9|7222.4|7199.6|7196.4|5433
1704902700000|2024-01-10 16:05:00|7225.6|7221.8|7225.2|7222.4|7240.2|7237.4|7220.2|7217.1|5332
1704903000000|2024-01-10 16:10:00|7225.6|7221.8|7206.9|7204.1|7226.9|7224.1|7201.9|7198.8|2254
1704903300000|2024-01-10 16:15:00|7206.2|7203.4|7212.2|7208.4|7217.6|7213.8|7193.9|7190.8|3375
1704903600000|2024-01-10 16:20:00|7211.9|7209.1|7229.2|7226.4|7231.2|7228.1|7204.6|7201.4|1746
1704903900000|2024-01-10 16:25:00|7229.9|7226.1|7217.9|7215.1|7230.6|7227.4|7206.6|7203.4|2808
1704904200000|2024-01-10 16:30:00|7218.6|7215.8|7232.9|7229.1|7237.9|7234.8|7217.9|7215.1|2739
1704904500000|2024-01-10 16:35:00|7232.6|7228.8|7215.6|7212.8|7246.6|7243.4|7215.6|7212.1|2266
1704904800000|2024-01-10 16:40:00|7215.2|7212.4|7234.6|7230.8|7235.2|7232.4|7211.9|7208.8|1825
1704905100000|2024-01-10 16:45:00|7234.9|7231.8|7231.9|7229.1|7239.2|7236.1|7223.6|7220.8|1145
1704905400000|2024-01-10 16:50:00|7232.9|7229.8|7240.2|7237.4|7244.6|7241.4|7229.9|7227.1|1179
1704905700000|2024-01-10 16:55:00|7240.6|7237.8|7226.9|7224.1|7254.9|7251.8|7222.6|7219.8|2583
1704906000000|2024-01-10 17:00:00|7226.6|7223.1|7231.6|7228.8|7234.6|7231.1|7222.2|7219.4|1259
1704906300000|2024-01-10 17:05:00|7231.9|7229.1|7226.6|7222.8|7235.9|7233.1|7221.9|7219.1|1325
1704906600000|2024-01-10 17:10:00|7225.6|7221.8|7216.6|7213.8|7227.6|7224.4|7213.9|7211.1|2243
1704906900000|2024-01-10 17:15:00|7216.9|7213.1|7189.2|7186.4|7216.9|7213.6|7187.6|7184.8|2911
1704907200000|2024-01-10 17:20:00|7188.9|7185.1|7184.6|7181.8|7190.2|7187.1|7174.2|7171.1|2528
1704907500000|2024-01-10 17:25:00|7184.2|7181.4|7166.6|7162.8|7186.9|7183.8|7160.6|7157.4|3721
1704907800000|2024-01-10 17:30:00|7166.2|7162.4|7158.6|7155.8|7166.2|7163.4|7156.6|7153.4|2008
1704908100000|2024-01-10 17:35:00|7158.2|7155.4|7159.2|7156.4|7169.2|7166.4|7151.9|7148.8|4721
1704908400000|2024-01-10 17:40:00|7158.9|7156.1|7150.9|7148.1|7159.2|7156.1|7144.9|7142.1|2576
1704908700000|2024-01-10 17:45:00|7151.2|7148.4|7134.2|7131.4|7158.9|7155.8|7131.6|7128.8|5011
1704909000000|2024-01-10 17:50:00|7134.6|7131.8|7135.6|7132.8|7138.7|7135.4|7123.9|7120.8|2573
1704909300000|2024-01-10 17:55:00|7136.3|7132.5|7128.3|7125.5|7136.9|7133.5|7119.6|7116.8|6330
1704909600000|2024-01-10 18:00:00|7127.9|7124.5|7147.6|7144.8|7147.9|7144.8|7117.9|7115.1|3994
1704909900000|2024-01-10 18:05:00|7146.6|7143.8|7137.6|7134.8|7156.6|7153.5|7136.6|7133.5|2218
1704910200000|2024-01-10 18:10:00|7136.6|7133.8|7135.3|7132.5|7140.9|7137.8|7124.6|7121.5|1890
1704910500000|2024-01-10 18:15:00|7134.6|7131.8|7130.6|7127.8|7144.6|7141.5|7128.3|7124.8|1515
1704910800000|2024-01-10 18:20:00|7130.3|7127.5|7119.3|7116.5|7130.6|7127.8|7115.3|7111.5|2977
1704911100000|2024-01-10 18:25:00|7118.6|7115.8|7128.6|7125.8|7130.6|7127.1|7115.9|7112.8|2324
1704911400000|2024-01-10 18:30:00|7128.3|7125.5|7111.9|7108.1|7128.3|7125.5|7111.8|7108.1|1957
1704911700000|2024-01-10 18:35:00|7111.3|7108.5|7129.6|7126.8|7133.3|7129.8|7107.6|7104.8|2428
1704912000000|2024-01-10 18:40:00|7129.9|7127.1|7137.6|7134.8|7142.6|7139.8|7127.6|7124.5|1479
1704912300000|2024-01-10 18:45:00|7137.3|7134.5|7137.6|7134.8|7138.6|7135.8|7124.6|7121.3|1550
1704912600000|2024-01-10 18:50:00|7138.6|7134.3|7143.6|7140.8|7144.9|7141.8|7135.6|7132.5|1288
1704912900000|2024-01-10 18:55:00|7143.9|7141.1|7142.9|7139.1|7146.6|7143.5|7139.9|7137.1|996
1704913200000|2024-01-10 19:00:00|7142.4|7139.6|7147.3|7144.5|7151.3|7148.5|7138.9|7135.8|2344
1704913500000|2024-01-10 19:05:00|7147.6|7144.8|7142.6|7139.8|7150.6|7147.5|7141.9|7138.8|1048
1704913800000|2024-01-10 19:10:00|7142.9|7140.1|7129.3|7126.5|7145.9|7143.1|7129.3|7126.5|1751
1704914100000|2024-01-10 19:15:00|7129.6|7126.8|7141.3|7138.5|7144.3|7141.1|7129.6|7126.5|1494
1704914400000|2024-01-10 19:20:00|7140.9|7138.1|7142.3|7138.5|7146.3|7143.5|7132.6|7129.5|2224
1704914700000|2024-01-10 19:25:00|7141.6|7138.8|7138.6|7135.8|7151.6|7148.8|7132.9|7130.1|12782
1704915000000|2024-01-10 19:30:00|7139.3|7135.5|7137.9|7135.1|7149.6|7146.8|7136.6|7133.1|2494
1704915300000|2024-01-10 19:35:00|7138.3|7135.5|7134.6|7131.8|7138.3|7135.5|7133.9|7131.1|442
1704915600000|2024-01-10 19:40:00|7134.9|7132.1|7130.9|7128.1|7135.3|7132.5|7129.3|7126.1|993
1704915900000|2024-01-10 19:45:00|7131.3|7127.5|7127.6|7124.8|7132.6|7129.5|7126.6|7123.5|411
1704916200000|2024-01-10 19:50:00|7126.6|7123.8|7130.9|7128.1|7131.3|7128.1|7123.6|7120.5|325
1704916500000|2024-01-10 19:55:00|7131.6|7128.8|7136.6|7133.8|7138.9|7136.1|7130.9|7128.1|521
1704916800000|2024-01-10 20:00:00|7137.3|7133.5|7131.9|7129.1|7137.6|7134.8|7131.6|7128.8|700
1704917100000|2024-01-10 20:05:00|7131.3|7128.5|7135.3|7132.5|7135.8|7132.8|7129.9|7127.1|607
1704917400000|2024-01-10 20:10:00|7135.6|7131.8|7131.6|7128.8|7136.6|7133.8|7129.9|7127.1|391
1704917700000|2024-01-10 20:15:00|7130.6|7127.8|7135.6|7132.8|7136.6|7133.8|7130.6|7126.8|334
1704918000000|2024-01-10 20:20:00|7136.3|7132.5|7133.6|7130.8|7136.9|7133.8|7132.6|7129.5|262
1704918300000|2024-01-10 20:25:00|7133.9|7131.1|7136.6|7133.8|7138.6|7135.8|7133.6|7130.8|195
1704918600000|2024-01-10 20:30:00|7136.3|7133.5|7137.6|7133.8|7138.6|7135.8|7133.6|7130.5|320
1704918900000|2024-01-10 20:35:00|7137.3|7134.5|7138.6|7135.8|7140.6|7137.5|7136.6|7133.5|170
1704919200000|2024-01-10 20:40:00|7139.3|7135.5|7138.6|7134.8|7139.9|7136.8|7136.6|7133.5|378
1704919500000|2024-01-10 20:45:00|7137.6|7135.5|7137.6|7134.8|7141.3|7137.8|7136.6|7133.3|257
1704919800000|2024-01-10 20:50:00|7138.6|7135.8|7137.6|7134.8|7141.6|7138.8|7136.6|7133.5|271
1704920100000|2024-01-10 20:55:00|7137.3|7134.5|7132.6|7129.8|7138.3|7134.8|7132.3|7129.5|559
1704920400000|2024-01-10 21:00:00|7133.6|7130.5|7133.3|7130.5|7135.6|7132.5|7132.3|7129.5|152
1704920700000|2024-01-10 21:05:00|7133.6|7130.8|7134.6|7130.8|7136.1|7132.8|7133.6|7130.5|195
1704921000000|2024-01-10 21:10:00|7135|7131.8|7132.6|7129.8|7135|7131.8|7132.6|7129.8|124
1704921300000|2024-01-10 21:15:00|7132|7128.8|7135.6|7131.8|7135.6|7132.8|7132|7128.7|119
1704921600000|2024-01-10 21:20:00|7135.3|7132.8|7138.6|7134.8|7138.9|7136.1|7134.3|7131.5|352
1704921900000|2024-01-10 21:25:00|7138.3|7134.5|7138.6|7135.8|7139.3|7136.1|7137.6|7134.5|86
1704922200000|2024-01-10 21:30:00|7138.3|7135.5|7140.6|7137.8|7140.6|7137.8|7137.9|7135.1|143
1704922500000|2024-01-10 21:35:00|7140.9|7138.1|7140.6|7137.8|7142.6|7139.5|7140.6|7137.5|165
1704922800000|2024-01-10 21:40:00|7141.3|7138.5|7138.6|7135.8|7142.3|7139.1|7137.6|7134.5|358
1704923100000|2024-01-10 21:45:00|7138.3|7134.8|7138.6|7135.8|7140.3|7136.8|7137.9|7134.8|170
1704923400000|2024-01-10 21:50:00|7138.9|7136.1|7136.6|7133.8|7139.6|7136.5|7136.3|7132.5|242
1704923700000|2024-01-10 21:55:00|7136.3|7132.5|7137.3|7134.5|7139|7135.8|7135.8|7132.5|208
1704927600000|2024-01-10 23:00:00|7138.6|7135.8|7135.6|7131.8|7139.6|7136.5|7132|7128.8|248
1704927900000|2024-01-10 23:05:00|7134.6|7132.2|7134.6|7131.8|7135.6|7132.5|7132.6|7129.8|64
1704928200000|2024-01-10 23:10:00|7134.3|7130.8|7132.6|7129.8|7134.6|7131.8|7131.6|7128.5|75
1704928500000|2024-01-10 23:15:00|7132.3|7129.5|7126.6|7122.8|7133.3|7130.5|7125.3|7122.5|771
1704928800000|2024-01-10 23:20:00|7127|7123.8|7132.3|7129.5|7132.6|7129.5|7127|7123.8|90
1704929100000|2024-01-10 23:25:00|7132.6|7129.8|7134.6|7131.8|7135.3|7132.5|7132.6|7129.8|38
1704929400000|2024-01-10 23:30:00|7135.3|7131.5|7135.3|7132.5|7136.3|7132.8|7134.6|7131.5|32
1704929700000|2024-01-10 23:35:00|7135.6|7132.8|7133.6|7130.8|7135.6|7132.8|7132.3|7129.2|63
1704930000000|2024-01-10 23:40:00|7132.6|7129.8|7130.6|7126.8|7132.6|7129.8|7129.6|7126.5|124
1704930300000|2024-01-10 23:45:00|7130.3|7127.5|7131.6|7128.8|7131.6|7128.8|7130.3|7126.8|22
1704930600000|2024-01-10 23:50:00|7132|7128.2|7131.3|7128.5|7132.6|7129.2|7131.3|7127.8|12
1704930900000|2024-01-10 23:55:00|7131|7128.2|7131.6|7128.8|7131.6|7128.8|7129.6|7126.8|75
1704931200000|2024-01-11 00:00:00|7132.3|7129.5|7130.6|7126.8|7132.6|7129.8|7129.6|7126.8|34
1704931500000|2024-01-11 00:05:00|7130|7127.2|7124.3|7121.5|7130|7127.2|7124.3|7121.5|130
1704931800000|2024-01-11 00:10:00|7124.6|7121.8|7124.6|7120.8|7126|7122.5|7123.3|7120.5|79
1704932100000|2024-01-11 00:15:00|7124.3|7121.5|7127|7123.2|7129.6|7126.8|7124.3|7121.5|164
1704932400000|2024-01-11 00:20:00|7127.3|7123.5|7127.3|7123.5|7127.3|7124.2|7126|7122.8|19
1704932700000|2024-01-11 00:25:00|7127|7124.2|7133|7129.2|7134.8|7131.5|7127|7124.2|76
1704933000000|2024-01-11 00:30:00|7133.3|7129.5|7129.3|7125.5|7133.3|7130.2|7128.3|7125.2|71
1704933300000|2024-01-11 00:35:00|7129.6|7126.5|7128.3|7125.5|7130.3|7126.8|7127.6|7124.5|37
1704933600000|2024-01-11 00:40:00|7128.6|7125.8|7135|7131.2|7136.6|7133.5|7128.3|7125.2|113
1704933900000|2024-01-11 00:45:00|7134.3|7131.5|7131.3|7128.5|7134.3|7131.5|7131|7128.2|38
1704934200000|2024-01-11 00:50:00|7131|7128.2|7134|7130.2|7134.3|7131.2|7131|7128.2|43
1704934500000|2024-01-11 00:55:00|7133.6|7130.8|7136.3|7132.5|7137|7133.5|7133|7130.2|69
1704934800000|2024-01-11 01:00:00|7136.6|7133.8|7166.3|7163.5|7167.6|7164.5|7129.3|7126.2|1770
1704935100000|2024-01-11 01:05:00|7165.6|7162.5|7157.7|7154.9|7165.6|7162.8|7151.7|7148.5|624
1704935400000|2024-01-11 01:10:00|7156.7|7153.9|7161.3|7158.5|7165.8|7162.5|7154.3|7150.9|496
1704935700000|2024-01-11 01:15:00|7161.7|7158.9|7165.3|7162.5|7169|7165.9|7158.7|7155.5|390
1704936000000|2024-01-11 01:20:00|7165.7|7161.9|7169.7|7166.9|7172|7168.9|7163.7|7160.5|340
1704936300000|2024-01-11 01:25:00|7170.3|7166.5|7170.3|7167.5|7175.7|7172.5|7165.3|7162.2|456
1704936600000|2024-01-11 01:30:00|7169.7|7166.9|7171|7168.2|7172|7169.2|7164|7160.9|407
1704936900000|2024-01-11 01:35:00|7171.7|7167.9|7164.7|7161.9|7174.3|7171.2|7164|7160.9|143
1704937200000|2024-01-11 01:40:00|7164|7160.9|7165.3|7161.5|7165.5|7162.5|7161.3|7157.9|138
1704937500000|2024-01-11 01:45:00|7165|7162.2|7170|7167.2|7172.3|7169.2|7162|7158.9|176
1704937800000|2024-01-11 01:50:00|7170.3|7166.5|7171.3|7167.5|7172.3|7169.2|7166|7162.9|166
1704938100000|2024-01-11 01:55:00|7171|7167.2|7161|7158.2|7173|7169.5|7159|7155.9|286
1704938400000|2024-01-11 02:00:00|7162|7159.2|7166.7|7163.9|7168.3|7165.2|7160|7156.9|181
1704938700000|2024-01-11 02:05:00|7166|7163.2|7170.3|7167.5|7172.3|7168.9|7164|7160.9|212
1704939000000|2024-01-11 02:10:00|7170|7167.2|7168|7165.2|7170|7167.2|7158.3|7154.9|220
1704939300000|2024-01-11 02:15:00|7168.3|7164.5|7172|7169.2|7178.3|7175.2|7168|7164.5|390
1704939600000|2024-01-11 02:20:00|7172.7|7168.9|7170.7|7167.9|7174|7170.5|7168.3|7165.2|153
1704939900000|2024-01-11 02:25:00|7170|7167.2|7168.3|7165.5|7170.3|7167.2|7167|7163.9|79
1704940200000|2024-01-11 02:30:00|7168|7165.2|7164.3|7160.5|7171.3|7168.2|7161|7157.5|206
1704940500000|2024-01-11 02:35:00|7163.3|7160.2|7167.3|7164.5|7167.3|7164.5|7160.3|7157.5|92
1704940800000|2024-01-11 02:40:00|7168|7164.2|7166|7163.2|7169.3|7166.2|7162.7|7159.2|208
1704941100000|2024-01-11 02:45:00|7165.7|7162.9|7161|7158.2|7168|7164.9|7160.3|7157.2|101
1704941400000|2024-01-11 02:50:00|7161.3|7157.5|7160.7|7157.9|7162|7158.9|7158.7|7155.5|81
1704941700000|2024-01-11 02:55:00|7161.3|7157.5|7153|7150.2|7162|7158.9|7151|7147.9|275
1704942000000|2024-01-11 03:00:00|7152.7|7149.2|7150|7147.2|7156|7152.9|7147|7143.9|223
1704942300000|2024-01-11 03:05:00|7149|7146.2|7154.7|7150.9|7156|7152.9|7148.3|7145.2|183
1704942600000|2024-01-11 03:10:00|7154|7151.2|7155.7|7152.9|7159|7156.2|7151.7|7148.5|248
1704942900000|2024-01-11 03:15:00|7156|7153.2|7159.7|7156.9|7159.7|7156.9|7153|7149.9|113
1704943200000|2024-01-11 03:20:00|7159.3|7156.5|7158|7155.2|7161.3|7158.2|7157.7|7154.2|80
1704943500000|2024-01-11 03:25:00|7157.7|7154.2|7167|7164.2|7168|7164.6|7157.7|7154.2|186
1704943800000|2024-01-11 03:30:00|7166.7|7163.2|7170.4|7167.6|7171.4|7168.2|7166.7|7163.2|98
1704944100000|2024-01-11 03:35:00|7171|7167.2|7171|7168.2|7172.4|7169.2|7169.4|7166.2|134
1704944400000|2024-01-11 03:40:00|7171.4|7168.6|7173|7170.2|7174.4|7171.2|7170|7166.9|69
1704944700000|2024-01-11 03:45:00|7173.7|7169.9|7172|7169.2|7173.7|7170.2|7171|7167.9|28
1704945000000|2024-01-11 03:50:00|7171.7|7168.9|7172|7169.2|7172.4|7169.2|7170.7|7167.2|45
1704945300000|2024-01-11 03:55:00|7172.4|7168.2|7168|7165.2|7172.4|7169.2|7168|7164.9|146
1704945600000|2024-01-11 04:00:00|7168.4|7164.6|7168.4|7165.6|7168.5|7165.6|7167|7164.2|50
1704945900000|2024-01-11 04:05:00|7169|7165.2|7170|7166.2|7171|7167.7|7168.5|7165.2|39
1704946200000|2024-01-11 04:10:00|7169.4|7166.6|7171|7168.2|7172.7|7169.6|7169.4|7166.2|39
1704946500000|2024-01-11 04:15:00|7171.4|7167.6|7168.4|7165.6|7171.4|7168.1|7168.4|7165.6|40
1704946800000|2024-01-11 04:20:00|7168|7165.2|7169|7166.2|7169.4|7166.2|7166.4|7163.6|53
1704947100000|2024-01-11 04:25:00|7168.7|7165.9|7169.4|7165.6|7170.4|7167.6|7167|7164.2|104
1704947400000|2024-01-11 04:30:00|7168.4|7165.2|7168.4|7165.6|7169.4|7165.9|7167.4|7164.2|33
1704947700000|2024-01-11 04:35:00|7169.4|7166.2|7168.4|7164.6|7169.4|7166.6|7167.4|7164.6|29
1704948000000|2024-01-11 04:40:00|7167.7|7164.9|7168|7165.2|7168.4|7165.6|7166.4|7163.2|33
1704948300000|2024-01-11 04:45:00|7168.4|7165.6|7173|7170.2|7173.7|7170.9|7168|7164.9|59
1704948600000|2024-01-11 04:50:00|7173.4|7169.6|7173.4|7169.6|7174.4|7171.2|7172|7168.9|51
1704948900000|2024-01-11 04:55:00|7172.4|7169.2|7173.4|7170.6|7174|7170.6|7171.4|7168.6|41
1704949200000|2024-01-11 05:00:00|7174|7170.2|7172|7169.2|7174|7171.2|7170|7166.6|58
1704949500000|2024-01-11 05:05:00|7172.4|7168.6|7175|7172.2|7176.4|7173.2|7170.7|7167.6|72
1704949800000|2024-01-11 05:10:00|7175.4|7171.6|7175|7172.2|7176.4|7173.6|7174.4|7171.6|45
1704950100000|2024-01-11 05:15:00|7176|7173.2|7181|7178.2|7181.4|7178.6|7176|7172.9|179
1704950400000|2024-01-11 05:20:00|7180.4|7177.6|7181|7178.2|7183.4|7180.2|7180|7177.2|242
1704950700000|2024-01-11 05:25:00|7181.4|7177.6|7185.4|7182.6|7186.4|7183.6|7180.4|7177.6|124
1704951000000|2024-01-11 05:30:00|7186.4|7182.9|7178|7175.2|7190.4|7187.6|7175.4|7172.2|457
1704951300000|2024-01-11 05:35:00|7178.4|7175.6|7194|7191.2|7197.4|7194.6|7178|7175.2|607
1704951600000|2024-01-11 05:40:00|7193.7|7190.9|7190|7187.2|7194.4|7191.1|7189.4|7186.6|193
1704951900000|2024-01-11 05:45:00|7190.4|7187.6|7194.4|7190.6|7195.7|7192.6|7190.4|7187.2|179
1704952200000|2024-01-11 05:50:00|7193.4|7190.3|7195.4|7192.6|7198.4|7195.6|7192.4|7189.6|187
1704952500000|2024-01-11 05:55:00|7196.4|7193.2|7190.4|7186.6|7197.4|7194.2|7189.4|7186.2|103
1704952800000|2024-01-11 06:00:00|7189.4|7187.3|7184|7180.2|7192|7188.9|7183|7179.6|186
1704953100000|2024-01-11 06:05:00|7183.4|7180.6|7185.4|7182.6|7186.4|7183.6|7183|7179.6|132
1704953400000|2024-01-11 06:10:00|7186.4|7183.2|7192.4|7188.6|7194.4|7190.9|7183.4|7180.6|159
1704953700000|2024-01-11 06:15:00|7192|7189.2|7190.4|7186.6|7194.4|7191.2|7189.4|7186.2|102
1704954000000|2024-01-11 06:20:00|7190|7187.2|7194|7191.2|7195.4|7192.2|7187|7184.2|114
1704954300000|2024-01-11 06:25:00|7194.4|7191.6|7198.4|7194.6|7198.4|7195.6|7194|7191.2|204
1704954600000|2024-01-11 06:30:00|7197.7|7194.9|7199|7196.2|7200.4|7197.2|7194.4|7191.2|169
1704954900000|2024-01-11 06:35:00|7199.1|7196.3|7200.4|7196.6|7202.7|7199.6|7194.4|7191.2|194
1704955200000|2024-01-11 06:40:00|7200|7197.2|7201.4|7197.6|7201.4|7198.2|7196.4|7193.6|210
1704955500000|2024-01-11 06:45:00|7201|7198.2|7202|7199.2|7206.4|7203.2|7199|7195.6|412
1704955800000|2024-01-11 06:50:00|7202.4|7198.6|7195.4|7192.6|7202.4|7199.6|7195|7192.2|116
1704956100000|2024-01-11 06:55:00|7195|7192.2|7196|7192.2|7199.7|7196.2|7193.7|7190.6|240
1704956400000|2024-01-11 07:00:00|7196.4|7193.6|7201|7198.2|7204.4|7201.6|7196.4|7193.6|206
1704956700000|2024-01-11 07:05:00|7201.4|7198.6|7198|7195.2|7203.4|7199.6|7195|7191.6|121
1704957000000|2024-01-11 07:10:00|7197.4|7194.6|7206|7203.2|7206.4|7203.6|7196|7193.2|243
1704957300000|2024-01-11 07:15:00|7206.4|7202.6|7204|7201.2|7206.4|7203.2|7202|7198.9|167
1704957600000|2024-01-11 07:20:00|7204.7|7200.9|7203.7|7200.9|7205.4|7202.2|7197.7|7194.2|197
1704957900000|2024-01-11 07:25:00|7204|7201.2|7201|7198.2|7205|7201.9|7200|7196.9|221
1704958200000|2024-01-11 07:30:00|7200.7|7197.9|7199|7196.2|7202|7198.9|7197|7193.9|284
1704958500000|2024-01-11 07:35:00|7199.7|7196.9|7197|7194.2|7203|7199.9|7197|7193.9|120
1704958800000|2024-01-11 07:40:00|7196.7|7192.9|7190|7187.2|7198.4|7195.2|7188.7|7185.9|323
1704959100000|2024-01-11 07:45:00|7189.7|7186.2|7191.1|7188.3|7193.7|7190.3|7188|7184.9|305
1704959400000|2024-01-11 07:50:00|7190.1|7187.3|7182.7|7178.9|7190.1|7187.3|7180.1|7176.9|374
1704959700000|2024-01-11 07:55:00|7182.4|7179.6|7187.7|7183.9|7187.7|7184.9|7181.1|7177.3|343
1704960000000|2024-01-11 08:00:00|7187.1|7184.3|7193.7|7189.9|7197.1|7193.9|7178.1|7174.9|807
1704960300000|2024-01-11 08:05:00|7194.1|7190.9|7189.1|7186.3|7201.1|7197.9|7186.1|7182.9|587
1704960600000|2024-01-11 08:10:00|7189.4|7186.6|7182.1|7179.3|7193.1|7190.3|7181.1|7177.9|750
1704960900000|2024-01-11 08:15:00|7181.7|7178.3|7178.1|7175.3|7184.1|7180.9|7174.1|7170.9|584
1704961200000|2024-01-11 08:20:00|7178.4|7175.6|7183.1|7180.3|7186.7|7183.9|7176.1|7173.3|347
1704961500000|2024-01-11 08:25:00|7183.4|7179.6|7159.4|7156.6|7184.6|7181.3|7157.1|7154.1|1083
1704961800000|2024-01-11 08:30:00|7160.1|7157.3|7160.1|7157.3|7166.4|7162.6|7155.1|7152.3|586
1704962100000|2024-01-11 08:35:00|7159.1|7156.3|7155.1|7152.3|7162.1|7158.9|7149.7|7146.3|735
1704962400000|2024-01-11 08:40:00|7155.4|7151.6|7145.1|7142.3|7155.4|7151.6|7138.1|7135.3|908
1704962700000|2024-01-11 08:45:00|7145.4|7142.6|7165.4|7161.6|7167.7|7164.6|7143.1|7139.9|851
1704963000000|2024-01-11 08:50:00|7164.4|7161.3|7172.1|7169.3|7172.4|7169.3|7161.1|7158.3|534
1704963300000|2024-01-11 08:55:00|7171.4|7168.3|7186.1|7183.3|7191.1|7187.9|7168.4|7165.6|893
1704963600000|2024-01-11 09:00:00|7186.4|7183.6|7216|7212.2|7219|7216.2|7180.7|7177.9|1867
1704963900000|2024-01-11 09:05:00|7215.4|7212.6|7228.4|7225.6|7234.7|7231.6|7212.4|7209.2|1590
1704964200000|2024-01-11 09:10:00|7229.7|7226.9|7239.7|7236.9|7242.7|7239.2|7226.7|7223.6|1808
1704964500000|2024-01-11 09:15:00|7240|7236.2|7246.7|7243.9|7256.7|7253.9|7238.7|7235.9|1988
1704964800000|2024-01-11 09:20:00|7247.7|7244.2|7251.7|7248.9|7256.3|7253.2|7243.7|7239.9|1110
1704965100000|2024-01-11 09:25:00|7252|7249.2|7256|7253.2|7263|7260.2|7252|7249.2|997
1704965400000|2024-01-11 09:30:00|7255.7|7252.9|7258.7|7255.9|7270|7267.2|7252|7249.2|1055
1704965700000|2024-01-11 09:35:00|7259|7256.2|7249.3|7245.5|7263|7259.9|7246.7|7243.5|724
1704966000000|2024-01-11 09:40:00|7249.7|7246.9|7255.7|7252.9|7258.7|7255.9|7247.7|7244.5|746
1704966300000|2024-01-11 09:45:00|7255.3|7252.5|7271.3|7267.5|7271.3|7268.5|7253.7|7250.9|716
1704966600000|2024-01-11 09:50:00|7270.7|7267.9|7268.3|7265.5|7272.7|7269.9|7262.7|7259.5|745
1704966900000|2024-01-11 09:55:00|7267.7|7264.9|7269.7|7266.9|7271.8|7268.9|7263|7259.9|849
1704967200000|2024-01-11 10:00:00|7270.3|7267.5|7274.3|7271.5|7287.3|7284.5|7270.3|7266.9|2027
1704967500000|2024-01-11 10:05:00|7274.7|7271.9|7276.7|7273.9|7280.3|7276.9|7268.3|7265.5|709
1704967800000|2024-01-11 10:10:00|7276.3|7272.5|7285.4|7282.6|7291.3|7288|7275.3|7272.5|841
1704968100000|2024-01-11 10:15:00|7286|7283.2|7279.7|7276.9|7286.9|7283.9|7277.4|7274.6|349
1704968400000|2024-01-11 10:20:00|7280.4|7276.6|7271.4|7267.6|7280.4|7276.9|7269.4|7266.6|616
1704968700000|2024-01-11 10:25:00|7270.7|7267.9|7268.7|7265.9|7277.4|7274.2|7267.7|7264.9|707
1704969000000|2024-01-11 10:30:00|7269.4|7265.6|7260.7|7257.9|7270.7|7267.9|7260.4|7257.2|825
1704969300000|2024-01-11 10:35:00|7261|7258.2|7262|7259.2|7263|7259.9|7246.4|7243.6|1043
1704969600000|2024-01-11 10:40:00|7261.7|7258.9|7253.7|7250.9|7263|7260.2|7250.7|7247.6|327
1704969900000|2024-01-11 10:45:00|7254.7|7251.4|7260.7|7257.9|7261.7|7258.9|7253.7|7250.6|246
1704970200000|2024-01-11 10:50:00|7261.4|7257.6|7264.7|7261.9|7266|7262.9|7257|7254.2|321
1704970500000|2024-01-11 10:55:00|7263.7|7260.9|7259.7|7256.9|7266|7262.6|7254|7251.2|260
1704970800000|2024-01-11 11:00:00|7260|7256.2|7253.4|7250.6|7261|7258.2|7251.7|7248.9|323
1704971100000|2024-01-11 11:05:00|7253.7|7249.9|7238|7234.2|7253.7|7250.6|7235|7232.2|759
1704971400000|2024-01-11 11:10:00|7238.4|7234.6|7239.4|7236.6|7242|7239.2|7233|7229.6|550
1704971700000|2024-01-11 11:15:00|7240|7236.2|7255|7252.2|7257|7253.9|7239.4|7236.2|532
1704972000000|2024-01-11 11:20:00|7256|7252.9|7268.7|7265.9|7269.7|7266.9|7254|7250.9|1085
1704972300000|2024-01-11 11:25:00|7268|7265.2|7268.7|7265.9|7271.7|7268.6|7265.4|7262.6|741
1704972600000|2024-01-11 11:30:00|7268.4|7264.6|7270.4|7267.6|7273.4|7270.6|7263.4|7260.2|523
1704972900000|2024-01-11 11:35:00|7270.7|7267.9|7280.4|7277.6|7281|7277.9|7269.4|7266.6|509
1704973200000|2024-01-11 11:40:00|7281|7277.2|7284.4|7280.6|7287.5|7284.2|7280.4|7277.2|616
1704973500000|2024-01-11 11:45:00|7284|7281.2|7286.4|7283.6|7287.4|7284.6|7278.4|7274.9|619
1704973800000|2024-01-11 11:50:00|7285.4|7282.6|7281.4|7278.6|7287.4|7284.3|7276|7273.2|848
1704974100000|2024-01-11 11:55:00|7282.4|7279.2|7283|7279.2|7285.7|7282.9|7279|7276.2|466
1704974400000|2024-01-11 12:00:00|7282.7|7279.9|7273.4|7270.6|7283.4|7280.2|7271|7268.2|564
1704974700000|2024-01-11 12:05:00|7273.7|7270.9|7273.4|7270.6|7276.4|7273.6|7272|7269.2|448
1704975000000|2024-01-11 12:10:00|7274|7270.2|7279.4|7276.6|7282|7279.2|7273.4|7270.2|416
1704975300000|2024-01-11 12:15:00|7280|7276.2|7276|7273.2|7283.7|7280.9|7275|7272.2|388
1704975600000|2024-01-11 12:20:00|7276.7|7272.9|7283|7280.2|7288|7284.9|7276.4|7272.9|513
1704975900000|2024-01-11 12:25:00|7283.4|7280.6|7286.4|7283.6|7291.4|7288.2|7283.4|7280.2|937
1704976200000|2024-01-11 12:30:00|7287.4|7284.2|7283.4|7280.6|7288.7|7285.9|7281.4|7278.2|450
1704976500000|2024-01-11 12:35:00|7282.4|7279.6|7287|7284.2|7290|7287.2|7279|7275.6|644
1704976800000|2024-01-11 12:40:00|7287.4|7283.6|7286|7282.2|7290.7|7287.9|7281.7|7278.9|326
1704977100000|2024-01-11 12:45:00|7286.4|7283.2|7285.4|7282.6|7290.7|7287.9|7280|7277.2|526
1704977400000|2024-01-11 12:50:00|7286|7283.2|7285|7282.2|7292|7288.9|7283.7|7280.5|498
1704977700000|2024-01-11 12:55:00|7285.7|7281.9|7283|7279.2|7288|7284.9|7278.4|7275.6|512
1704978000000|2024-01-11 13:00:00|7282.4|7279.6|7276|7273.2|7300.7|7297.9|7268|7265.2|3739
1704978300000|2024-01-11 13:05:00|7275.4|7272.6|7277|7273.2|7283|7280.2|7270.7|7267.9|1024
1704978600000|2024-01-11 13:10:00|7276.4|7273.6|7293|7289.2|7300.3|7296.9|7276.4|7273.2|1620
1704978900000|2024-01-11 13:15:00|7293.3|7290.2|7284.3|7281.5|7294.3|7291.2|7284.3|7281.2|801
1704979200000|2024-01-11 13:20:00|7284.7|7281.9|7292.3|7289.5|7296.3|7293.5|7280.3|7277.2|1045
1704979500000|2024-01-11 13:25:00|7292|7289.2|7284.8|7281|7295|7291.5|7279.7|7276.5|861
1704979800000|2024-01-11 13:30:00|7285.3|7281.5|7269.7|7265.9|7289|7282|7235|7231.6|3751
1704980100000|2024-01-11 13:35:00|7270.3|7266.9|7254.1|7250.3|7294.7|7290.9|7250.7|7247.9|3404
1704980400000|2024-01-11 13:40:00|7253.7|7250.9|7275.7|7272.9|7285.7|7282.6|7247.7|7244.9|1769
1704980700000|2024-01-11 13:45:00|7276.4|7272.6|7276|7273.2|7293.2|7289.9|7271.4|7268.6|1869
1704981000000|2024-01-11 13:50:00|7277|7274.2|7270|7267.2|7288|7285.2|7266|7263.2|1621
1704981300000|2024-01-11 13:55:00|7270.4|7266.6|7261.4|7258.6|7280.4|7277.2|7261.1|7258.3|2468
1704981600000|2024-01-11 14:00:00|7261.1|7258.3|7286.4|7283.6|7288.8|7285.6|7249.1|7246|4232
1704981900000|2024-01-11 14:05:00|7285.8|7283|7285.4|7282.6|7295.4|7292.3|7275.8|7272.5|2051
1704982200000|2024-01-11 14:10:00|7285.8|7282|7308|7305.2|7323|7320.2|7280.4|7276.6|5298
1704982500000|2024-01-11 14:15:00|7308.7|7305.9|7310|7307.2|7317.7|7314.9|7296.7|7293.6|2905
1704982800000|2024-01-11 14:20:00|7310.4|7306.6|7318.3|7315.5|7321.3|7318.5|7306.4|7303.2|2312
1704983100000|2024-01-11 14:25:00|7319.7|7315.9|7323.3|7320.5|7328.3|7325.2|7314.3|7311.4|2297
1704983400000|2024-01-11 14:30:00|7322.7|7319.9|7309.7|7306.9|7330.5|7327.2|7299|7296.2|5297
1704983700000|2024-01-11 14:35:00|7310|7306.2|7288.4|7285.6|7318|7314.9|7276.1|7273|3565
1704984000000|2024-01-11 14:40:00|7288.7|7285.9|7295.1|7292.3|7297.4|7294.6|7276.8|7273.6|2251
1704984300000|2024-01-11 14:45:00|7295.4|7292.6|7301.4|7298.6|7304.4|7301.6|7275.4|7272.6|2349
1704984600000|2024-01-11 14:50:00|7301.8|7299|7301.4|7298.6|7307.7|7304.6|7293.4|7290.3|2650
1704984900000|2024-01-11 14:55:00|7301.7|7298.9|7323|7320.2|7323.7|7320.9|7299.7|7296.9|3097
1704985200000|2024-01-11 15:00:00|7322.5|7319.2|7302.7|7298.9|7323.4|7320.6|7298.1|7294.9|2854
1704985500000|2024-01-11 15:05:00|7303.1|7299.9|7318.7|7315.9|7326.4|7323.2|7299.1|7295.8|2627
1704985800000|2024-01-11 15:10:00|7318|7315.2|7302.4|7299.6|7324.4|7321.2|7300.4|7297.2|3305
1704986100000|2024-01-11 15:15:00|7301|7298.2|7320.7|7316.9|7321.7|7318.9|7301|7298.2|1623
1704986400000|2024-01-11 15:20:00|7321|7317.2|7324.3|7320.5|7333|7330.2|7316|7312.6|3698
1704986700000|2024-01-11 15:25:00|7324|7321.2|7330.6|7327.8|7333.1|7330.2|7324|7320.5|1104
1704987000000|2024-01-11 15:30:00|7330.9|7328.1|7339.6|7336.8|7355.6|7352.8|7330.9|7328.1|4529
1704987300000|2024-01-11 15:35:00|7340|7336.2|7346.3|7343.5|7355.3|7352.5|7334.6|7331.2|3982
1704987600000|2024-01-11 15:40:00|7346.9|7343.1|7354.6|7350.8|7363.9|7360.8|7342.6|7339.8|4031
1704987900000|2024-01-11 15:45:00|7354.3|7351.5|7356.9|7354.1|7362.9|7360.1|7350.6|7347.8|1712
1704988200000|2024-01-11 15:50:00|7357.6|7353.8|7364.6|7361.8|7366.9|7363.8|7349.3|7346|1838
1704988500000|2024-01-11 15:55:00|7364.9|7362.1|7369.9|7367.1|7374.4|7371.5|7363.6|7360.6|3837
1704988800000|2024-01-11 16:00:00|7370.2|7367.4|7363.3|7360.5|7375.4|7372.5|7356.9|7354.1|3035
1704989100000|2024-01-11 16:05:00|7364.3|7360.8|7356.9|7354.1|7369.6|7366.8|7349.6|7346.8|2536
1704989400000|2024-01-11 16:10:00|7356.6|7353.8|7356.6|7352.8|7361.1|7357.8|7349.6|7346.5|1822
1704989700000|2024-01-11 16:15:00|7355.9|7353.1|7361.6|7358.8|7366.9|7363.8|7349.9|7346.8|1710
1704990000000|2024-01-11 16:20:00|7361.3|7358.5|7377.6|7373.8|7382.3|7379.1|7360.6|7356.8|2447
1704990300000|2024-01-11 16:25:00|7376.6|7372.8|7366|7363.2|7379.9|7377.1|7362.6|7358.8|1835
1704990600000|2024-01-11 16:30:00|7366.9|7363.1|7364|7360.2|7371|7367.8|7359|7356.2|2031
1704990900000|2024-01-11 16:35:00|7363.6|7360.8|7356.6|7353.8|7365.6|7362.8|7345.6|7342.5|2306
1704991200000|2024-01-11 16:40:00|7356.3|7353.5|7343|7340.2|7363.6|7360.3|7341|7338.2|2423
1704991500000|2024-01-11 16:45:00|7342.6|7339.8|7338.3|7335.5|7347.6|7344.8|7331|7328.2|2545
1704991800000|2024-01-11 16:50:00|7338.6|7334.8|7340.6|7336.8|7344.6|7341.5|7334.3|7330.8|1434
1704992100000|2024-01-11 16:55:00|7340.3|7337.5|7326.3|7323.5|7347.6|7344.5|7322.3|7319.5|3237
1704992400000|2024-01-11 17:00:00|7325.7|7322.5|7317|7314.2|7328.7|7325.2|7315|7312.2|4318
1704992700000|2024-01-11 17:05:00|7318|7314.5|7317|7314.2|7328.3|7325.5|7313|7309.9|5694
1704993000000|2024-01-11 17:10:00|7316.7|7313.9|7310.4|7307.6|7318.4|7315.2|7301.4|7298.3|3855
1704993300000|2024-01-11 17:15:00|7309.4|7306.6|7295.8|7293|7317.4|7314.1|7292.4|7289.6|2095
1704993600000|2024-01-11 17:20:00|7294.4|7292|7274.7|7271.9|7294.8|7292|7262.1|7258.9|4318
1704993900000|2024-01-11 17:25:00|7274.4|7271.6|7264.4|7261.6|7284.7|7279.9|7258.7|7255.9|3154
1704994200000|2024-01-11 17:30:00|7263.7|7260.9|7267.1|7264.3|7269.1|7266|7243.8|7241|7563
1704994500000|2024-01-11 17:35:00|7266.8|7264|7256.1|7253.3|7266.8|7264|7245.2|7242.4|4032
1704994800000|2024-01-11 17:40:00|7255.8|7253|7252.5|7249.7|7255.8|7253|7237.8|7234.7|2623
1704995100000|2024-01-11 17:45:00|7252.1|7249.3|7239.5|7236.7|7254.5|7251.3|7236.5|7233.7|1816
1704995400000|2024-01-11 17:50:00|7240.1|7236.3|7235.8|7233|7241.1|7238.3|7232.8|7229.9|1722
1704995700000|2024-01-11 17:55:00|7235.5|7231.7|7240.5|7237.7|7243.5|7240.7|7232.8|7229.7|1828
1704996000000|2024-01-11 18:00:00|7240.2|7237.4|7235.5|7232.7|7240.8|7237.4|7218.2|7215|5675
1704996300000|2024-01-11 18:05:00|7235.8|7233|7224.2|7221.4|7254.1|7250.7|7222.2|7219.4|1885
1704996600000|2024-01-11 18:10:00|7223.9|7221.1|7222.5|7219.7|7224.2|7221.1|7212.8|7210|2358
1704996900000|2024-01-11 18:15:00|7222.2|7219.4|7210.8|7208|7223.8|7221|7208.5|7205.5|1688
1704997200000|2024-01-11 18:20:00|7211.1|7208.3|7201.2|7198.4|7218.2|7215|7196.5|7193.7|2636
1704997500000|2024-01-11 18:25:00|7201.5|7198.7|7214.2|7211.4|7220.5|7217.4|7199.5|7196.4|2000
1704997800000|2024-01-11 18:30:00|7213.2|7210.4|7206.8|7203|7218.2|7214.7|7202.8|7200|3160
1704998100000|2024-01-11 18:35:00|7206.2|7203.4|7223.2|7219.4|7224.5|7220.7|7203.2|7200|2236
1704998400000|2024-01-11 18:40:00|7223.5|7219.7|7206.5|7203.7|7223.5|7220.7|7202.5|7199.7|1986
1704998700000|2024-01-11 18:45:00|7206.2|7202.4|7190.2|7187.4|7211.5|7208|7188.2|7185.4|3127
1704999000000|2024-01-11 18:50:00|7190.5|7187.7|7188.9|7186.1|7195.2|7192.4|7187.2|7184.4|1807
1704999300000|2024-01-11 18:55:00|7189.9|7186.4|7206.2|7203.4|7208.5|7205.4|7188.9|7186.1|1761
1704999600000|2024-01-11 19:00:00|7205.9|7203.1|7220.2|7217.4|7222.5|7219.7|7200.9|7197.7|1982
1704999900000|2024-01-11 19:05:00|7220.5|7217.7|7220.2|7216.4|7228.2|7225.3|7217.2|7214.4|2635
1705000200000|2024-01-11 19:10:00|7219.8|7217|7201.2|7198.4|7220.3|7217|7200.2|7197|2340
1705000500000|2024-01-11 19:15:00|7200.8|7198|7204.5|7201.7|7219.2|7216.4|7200.8|7198|3850
1705000800000|2024-01-11 19:20:00|7205.2|7201.4|7223.8|7221|7224.8|7222|7204.5|7201.4|2981
1705001100000|2024-01-11 19:25:00|7224.5|7220.7|7198.2|7194.4|7224.8|7221.5|7195.8|7193|14228
1705001400000|2024-01-11 19:30:00|7197.8|7194|7208.8|7206|7209.2|7206|7195.5|7192.4|3440
1705001700000|2024-01-11 19:35:00|7209.1|7206.3|7211.2|7208.4|7213.2|7210.1|7200.5|7197.7|3660
1705002000000|2024-01-11 19:40:00|7211.4|7208.6|7216.5|7213.7|7218.9|7215.4|7210.9|7208.1|803
1705002300000|2024-01-11 19:45:00|7216.9|7213.1|7212.2|7209.4|7217.2|7214.4|7210.9|7208.1|726
1705002600000|2024-01-11 19:50:00|7211.9|7209.1|7217.5|7214.7|7221.2|7218.4|7211.7|7208.1|872
1705002900000|2024-01-11 19:55:00|7217.9|7214.1|7217.2|7214.4|7218.5|7215.7|7213.2|7210.1|956
1705003200000|2024-01-11 20:00:00|7216.9|7214.1|7215.9|7212.1|7217|7214.1|7211.2|7208.1|918
1705003500000|2024-01-11 20:05:00|7216.2|7212.4|7215.9|7213.1|7217.9|7214.7|7210.9|7208.1|391
1705003800000|2024-01-11 20:10:00|7215.5|7212.7|7216.2|7213.4|7218.9|7215.7|7214.2|7211.1|447
1705004100000|2024-01-11 20:15:00|7215.9|7213.1|7226.2|7223.4|7226.6|7223.4|7215.5|7212.7|571
1705004400000|2024-01-11 20:20:00|7225.9|7223.1|7230.2|7227.4|7230.9|7227.7|7225.5|7222.7|306
1705004700000|2024-01-11 20:25:00|7230.9|7227.1|7227.2|7224.4|7232.9|7229.7|7227.2|7224.1|311
1705005000000|2024-01-11 20:30:00|7226.9|7224.1|7241.2|7238.4|7242.2|7239.4|7226.9|7223.7|475
1705005300000|2024-01-11 20:35:00|7240.9|7238.1|7234.9|7231.1|7242.2|7239.4|7232.9|7230.1|730
1705005600000|2024-01-11 20:40:00|7235.2|7231.4|7238.9|7235.1|7240.9|7237.7|7234.2|7231.1|745
1705005900000|2024-01-11 20:45:00|7238.2|7235.4|7241.9|7239.1|7243.2|7240.4|7237.2|7234.1|527
1705006200000|2024-01-11 20:50:00|7242.2|7238.4|7243.2|7240.4|7243.2|7240.4|7239.2|7235.9|280
1705006500000|2024-01-11 20:55:00|7243.9|7240.1|7247.9|7244.1|7250.6|7247.4|7243.2|7240.1|598
1705006800000|2024-01-11 21:00:00|7247.2|7244.4|7265.2|7261.4|7268.2|7264.7|7247.2|7244.1|1718
1705007100000|2024-01-11 21:05:00|7264.5|7261.7|7270.5|7266.7|7276.9|7273.7|7262.8|7260|562
1705007400000|2024-01-11 21:10:00|7269.5|7266.2|7267.2|7264.4|7272.5|7269.7|7262.9|7260.1|616
1705007700000|2024-01-11 21:15:00|7266.8|7264|7267.5|7263.7|7273.5|7269.7|7266.2|7262.7|162
1705008000000|2024-01-11 21:20:00|7267.9|7264.7|7271.8|7269|7273.5|7270.7|7266.2|7263.4|170
1705008300000|2024-01-11 21:25:00|7272.2|7269.4|7268.8|7265|7272.5|7269.4|7267.2|7264.4|142
1705008600000|2024-01-11 21:30:00|7268.5|7265.7|7269.2|7266.4|7270.2|7267|7265.8|7262|198
1705008900000|2024-01-11 21:35:00|7268.8|7266|7272.8|7270|7274.7|7271.9|7267.8|7265|162
1705009200000|2024-01-11 21:40:00|7273.2|7270.4|7276.5|7273.7|7276.6|7273.7|7269.8|7266.4|339
1705009500000|2024-01-11 21:45:00|7276.2|7273.4|7285.5|7281.7|7288.6|7285.3|7272.5|7269.4|2735
1705009800000|2024-01-11 21:50:00|7285.2|7281.4|7289.5|7286.7|7289.5|7286.7|7281.5|7278.7|200
1705010100000|2024-01-11 21:55:00|7290.2|7285.7|7291.5|7288.7|7294.8|7291.4|7287.5|7283.7|386
1705014000000|2024-01-11 23:00:00|7309.5|7305.7|7298.5|7295.7|7314.2|7310.4|7296.8|7294|390
1705014300000|2024-01-11 23:05:00|7298.9|7295.1|7302.8|7299|7305.5|7302.4|7297.5|7294.7|181
1705014600000|2024-01-11 23:10:00|7302.2|7299.4|7316.5|7313.7|7319.1|7315.7|7302.2|7299|287
1705014900000|2024-01-11 23:15:00|7317.5|7314.7|7317.1|7313.3|7318.1|7314.7|7310.1|7306.7|189
1705015200000|2024-01-11 23:20:00|7316.8|7314|7318.5|7314.7|7318.8|7315.7|7309.8|7307|167
1705015500000|2024-01-11 23:25:00|7318.8|7315.7|7319.8|7317|7321.8|7318.7|7317.5|7314.2|300
1705015800000|2024-01-11 23:30:00|7320.1|7316.3|7314.8|7312|7320.1|7316.3|7313.5|7310.3|91
1705016100000|2024-01-11 23:35:00|7315.4|7311.6|7322.8|7320|7323.8|7320.6|7314.8|7311.6|204
1705016400000|2024-01-11 23:40:00|7323.8|7320.6|7321.4|7317.6|7327.5|7324|7320.4|7317.3|183
1705016700000|2024-01-11 23:45:00|7321.1|7318.3|7334.4|7330.6|7335.8|7333|7321.1|7318.3|513
1705017000000|2024-01-11 23:50:00|7334.1|7331.6|7343.8|7341|7349.8|7346.6|7332.8|7330|585
1705017300000|2024-01-11 23:55:00|7343.4|7339.6|7345.4|7341.6|7345.4|7342|7337.4|7334.6|209
1705017600000|2024-01-12 00:00:00|7345.1|7342.3|7368.1|7365.3|7376.4|7373.3|7345.1|7342.3|1265
1705017900000|2024-01-12 00:05:00|7368.8|7366|7356.4|7353.6|7370.4|7367.3|7351.8|7348.3|1707
1705018200000|2024-01-12 00:10:00|7356.1|7353.3|7339.8|7337|7357.1|7353.3|7339.4|7335.6|299
1705018500000|2024-01-12 00:15:00|7340.4|7336.6|7331.8|7328|7344.8|7341.6|7331.8|7328|297
1705018800000|2024-01-12 00:20:00|7332.8|7329|7335.8|7333|7335.8|7333|7329.5|7326.2|186
1705019100000|2024-01-12 00:25:00|7335.1|7332|7331.8|7329|7336.1|7333.3|7327.8|7324.6|95
1705019400000|2024-01-12 00:30:00|7332.1|7329.3|7348.4|7345.6|7349.9|7346.6|7331.8|7328.6|656
1705019700000|2024-01-12 00:35:00|7349.1|7346.3|7350.1|7347.3|7353.4|7350|7346.1|7342.6|235
1705020000000|2024-01-12 00:40:00|7350.4|7346.6|7332.1|7328.3|7350.4|7347|7330.8|7328|1079
1705020300000|2024-01-12 00:45:00|7332.5|7328.7|7341.8|7339|7348.1|7345|7332.1|7328.7|221
1705020600000|2024-01-12 00:50:00|7342.4|7338.6|7349.1|7345.3|7349.1|7345.7|7340.5|7337.3|81
1705020900000|2024-01-12 00:55:00|7348.8|7346|7344.8|7342|7349.1|7346|7337.1|7333.3|209
1705021200000|2024-01-12 01:00:00|7345.8|7343|7350.9|7347.1|7354.1|7350.8|7335.1|7332.3|1098
1705021500000|2024-01-12 01:05:00|7350.5|7347.7|7355.1|7351.3|7356.1|7353.3|7346.1|7343.3|461
1705021800000|2024-01-12 01:10:00|7354.5|7351.7|7353.5|7350.7|7358.5|7355.7|7347.1|7344.3|473
1705022100000|2024-01-12 01:15:00|7353.1|7349.3|7356.2|7353.4|7357.1|7353.7|7349.5|7346.3|197
1705022400000|2024-01-12 01:20:00|7355.5|7352.7|7363.2|7360.4|7363.5|7360.4|7355.2|7352.1|261
1705022700000|2024-01-12 01:25:00|7363.8|7360|7366.8|7364|7368.2|7364.7|7360.2|7357|230
1705023000000|2024-01-12 01:30:00|7366.2|7363.4|7369.2|7366.4|7371.3|7368|7362.8|7359.4|280
1705023300000|2024-01-12 01:35:00|7368.8|7366|7372.2|7368.4|7374.9|7372.1|7367.5|7364.2|404
1705023600000|2024-01-12 01:40:00|7371.8|7369|7392.8|7390|7393.2|7390|7371.2|7368.4|904
1705023900000|2024-01-12 01:45:00|7393.2|7389.4|7383.2|7380.4|7401.8|7398.6|7380.8|7377.6|1254
1705024200000|2024-01-12 01:50:00|7383.8|7380|7388.5|7384.7|7392.2|7389|7383.4|7380|425
1705024500000|2024-01-12 01:55:00|7388.2|7384.4|7385.8|7383|7389.4|7386.4|7380.5|7377.4|538
1705024800000|2024-01-12 02:00:00|7386.8|7382.6|7378.8|7376|7388.8|7386|7378.2|7375|371
1705025100000|2024-01-12 02:05:00|7379.2|7375.4|7353.5|7350.7|7379.2|7376|7343.8|7340.4|1380
1705025400000|2024-01-12 02:10:00|7353.9|7350.1|7365.2|7362.4|7368.5|7365.7|7349.2|7346.4|520
1705025700000|2024-01-12 02:15:00|7365.5|7361.7|7359.5|7356.7|7366.2|7362.7|7356.5|7353.4|353
1705026000000|2024-01-12 02:20:00|7359.8|7357|7353.9|7351.1|7360.9|7357.7|7352.5|7349.4|338
1705026300000|2024-01-12 02:25:00|7354.2|7351.4|7351.9|7349.1|7355.9|7352.7|7351.2|7348.1|155
1705026600000|2024-01-12 02:30:00|7351.5|7348.7|7365.5|7362.7|7365.9|7362.7|7350.9|7348.1|371
1705026900000|2024-01-12 02:35:00|7366.2|7363.4|7367.5|7363.7|7372.9|7369.7|7364.5|7361.7|284
1705027200000|2024-01-12 02:40:00|7367.2|7364.4|7378.2|7374.4|7383.2|7380|7367.2|7363.9|344
1705027500000|2024-01-12 02:45:00|7377.8|7375|7380.2|7376.4|7382.2|7379|7373.7|7370.9|217
1705027800000|2024-01-12 02:50:00|7379.9|7376.1|7383.2|7379.4|7384.5|7381.4|7378.2|7375|128
1705028100000|2024-01-12 02:55:00|7382.8|7380|7381.8|7379|7384.2|7381.4|7381.5|7378.4|135
1705028400000|2024-01-12 03:00:00|7382.2|7379.4|7384.8|7381|7389.2|7386.4|7382.2|7379|239
1705028700000|2024-01-12 03:05:00|7385.2|7381.4|7372.2|7368.4|7385.2|7382.4|7368.5|7365.7|370
1705029000000|2024-01-12 03:10:00|7371.8|7369|7371.8|7369|7377.5|7374.7|7371.8|7369|191
1705029300000|2024-01-12 03:15:00|7373.2|7369.4|7367.2|7364.4|7374.2|7371|7364.5|7361.4|199
1705029600000|2024-01-12 03:20:00|7367.5|7363.7|7366.2|7362.4|7367.5|7364.7|7362.5|7359.7|146
1705029900000|2024-01-12 03:25:00|7366.5|7363.4|7368.8|7366|7369.2|7366.4|7365.2|7362.4|143
1705030200000|2024-01-12 03:30:00|7369.2|7366.4|7356.5|7353.7|7369.2|7366.4|7356.5|7353.7|413
1705030500000|2024-01-12 03:35:00|7357.2|7353.4|7354.5|7351.7|7361.2|7357.7|7353.5|7350.4|214
1705030800000|2024-01-12 03:40:00|7354.2|7351.4|7353.5|7350.7|7355.5|7352.4|7349.9|7347|323
1705031100000|2024-01-12 03:45:00|7352.5|7349.7|7349.9|7347.1|7352.9|7349.7|7349.5|7346.7|209
1705031400000|2024-01-12 03:50:00|7349.5|7346.7|7347.5|7344.7|7349.9|7347.1|7343.9|7341.1|290
1705031700000|2024-01-12 03:55:00|7347.2|7344.4|7347.5|7344.7|7348.9|7345.7|7344.9|7341.7|175
1705032000000|2024-01-12 04:00:00|7348.2|7345.4|7343.5|7340.7|7348.9|7345.7|7343.5|7340.7|133
1705032300000|2024-01-12 04:05:00|7343.9|7341.1|7342.9|7339.1|7344.5|7341.7|7338.5|7335.1|341
1705032600000|2024-01-12 04:10:00|7342.2|7339.4|7341.5|7338.7|7342.9|7339.4|7337.2|7334.1|145
1705032900000|2024-01-12 04:15:00|7342.2|7338.4|7336.2|7333.4|7342.5|7339.7|7335.5|7332.7|111
1705033200000|2024-01-12 04:20:00|7336.5|7333.7|7331.5|7328.7|7339.2|7336.1|7329.5|7326.4|443
1705033500000|2024-01-12 04:25:00|7332.2|7328.4|7329.5|7326.7|7334.5|7331.1|7329.2|7326.4|283
1705033800000|2024-01-12 04:30:00|7330.2|7326.4|7330.5|7327.7|7333.5|7330.7|7329.2|7325.7|118
1705034100000|2024-01-12 04:35:00|7329.9|7327.1|7331.5|7328.7|7332.9|7329.7|7325.5|7322.4|309
1705034400000|2024-01-12 04:40:00|7331.9|7328.1|7336.5|7333.7|7338.2|7334.7|7331.4|7328.1|208
1705034700000|2024-01-12 04:45:00|7337.2|7333.4|7339.2|7336.4|7341.2|7337.7|7336.2|7333|151
1705035000000|2024-01-12 04:50:00|7338.8|7335.4|7342.8|7340|7347.5|7344.2|7338.8|7335.4|352
1705035300000|2024-01-12 04:55:00|7342.2|7339.4|7342.2|7339.4|7345.2|7342|7341.8|7338.7|76
1705035600000|2024-01-12 05:00:00|7342.5|7338.7|7339.9|7337.1|7342.9|7339.7|7338.9|7336.1|137
1705035900000|2024-01-12 05:05:00|7340.5|7336.7|7342.9|7339.1|7342.9|7340.1|7337.9|7335.1|97
1705036200000|2024-01-12 05:10:00|7342.5|7339.7|7343.5|7340.7|7345.9|7342.7|7341.9|7338.7|222
1705036500000|2024-01-12 05:15:00|7344.9|7341.1|7352.2|7348.4|7353.9|7350.7|7342.5|7339.4|288
1705036800000|2024-01-12 05:20:00|7351.5|7348.7|7352.5|7349.7|7355.9|7352.7|7351.5|7348.7|182
1705037100000|2024-01-12 05:25:00|7353.2|7349.4|7354.2|7351.4|7354.5|7351.4|7348.8|7345.7|338
1705037400000|2024-01-12 05:30:00|7353.5|7350.7|7362.5|7359.7|7363.9|7360.7|7348.5|7345.7|347
1705037700000|2024-01-12 05:35:00|7362.9|7359.1|7362.9|7360.1|7366|7363.1|7360.5|7357.7|201
1705038000000|2024-01-12 05:40:00|7363.9|7360.5|7357.5|7354.7|7363.9|7360.7|7356.7|7353.4|217
1705038300000|2024-01-12 05:45:00|7357.9|7354.1|7365.5|7362.7|7367.5|7364.4|7350.9|7347.7|294
1705038600000|2024-01-12 05:50:00|7366.2|7362.4|7361.5|7358.7|7366.2|7362.7|7360.8|7357.4|91
1705038900000|2024-01-12 05:55:00|7361.9|7358.1|7362.5|7359.7|7364.9|7361.7|7360.5|7357.4|79
1705039200000|2024-01-12 06:00:00|7363.2|7359.4|7361.5|7358.7|7364.5|7361.7|7357.5|7354.7|227
1705039500000|2024-01-12 06:05:00|7361.2|7358.4|7362.9|7360.1|7363.9|7360.7|7359.5|7356.4|172
1705039800000|2024-01-12 06:10:00|7363.5|7360.7|7369.5|7366.7|7369.5|7366.7|7361.9|7358.7|224
1705040100000|2024-01-12 06:15:00|7370.2|7367.4|7365.2|7361.4|7372.7|7369.7|7364.2|7361.4|284
1705040400000|2024-01-12 06:20:00|7365.5|7362.7|7369.2|7365.4|7369.5|7366.7|7365.2|7362.4|84
1705040700000|2024-01-12 06:25:00|7369.5|7366.4|7368.2|7365.4|7370.7|7367.7|7367.5|7364.4|78
1705041000000|2024-01-12 06:30:00|7368.5|7365.7|7374.5|7371.7|7374.5|7371.7|7366.5|7363.4|224
1705041300000|2024-01-12 06:35:00|7373.5|7370.7|7380.5|7376.7|7383.9|7380.7|7373.5|7370.7|594
1705041600000|2024-01-12 06:40:00|7380.2|7376.4|7381.9|7378.1|7384.7|7381.7|7374.9|7371.7|303
1705041900000|2024-01-12 06:45:00|7381.5|7378.7|7378.5|7375.7|7381.6|7378.7|7375.5|7372.4|248
1705042200000|2024-01-12 06:50:00|7378.3|7375.5|7375.9|7372.1|7381.9|7378.7|7372.9|7369.7|289
1705042500000|2024-01-12 06:55:00|7375.5|7372.7|7372.5|7368.7|7375.9|7372.7|7370.9|7367.7|156
1705042800000|2024-01-12 07:00:00|7371.9|7369.1|7375.5|7372.7|7383.9|7380.7|7371.5|7368.4|266
1705043100000|2024-01-12 07:05:00|7375.9|7373.1|7376.9|7373.1|7381.5|7378|7371.9|7369.1|271
1705043400000|2024-01-12 07:10:00|7376.6|7373.8|7377.6|7374.8|7380.6|7377.8|7374.6|7371.3|232
1705043700000|2024-01-12 07:15:00|7378.6|7375.8|7364.3|7361.5|7378.6|7375.8|7360.6|7357.5|786
1705044000000|2024-01-12 07:20:00|7364|7361.2|7362.3|7359.5|7364|7361.2|7358.3|7355.5|495
1705044300000|2024-01-12 07:25:00|7361.6|7358.8|7352.9|7349.1|7361.6|7358.8|7350.1|7346.5|503
1705044600000|2024-01-12 07:30:00|7353.3|7349.5|7373.3|7370.5|7374.3|7371.1|7353.2|7349.5|626
1705044900000|2024-01-12 07:35:00|7373.9|7370.1|7365.9|7363.1|7374.4|7371.1|7363.4|7360.1|576
1705045200000|2024-01-12 07:40:00|7366.9|7363.5|7364.6|7361.8|7370.9|7368.1|7363.6|7360.8|232
1705045500000|2024-01-12 07:45:00|7364.9|7362.1|7376.8|7374|7377.8|7375|7364.6|7361.8|813
1705045800000|2024-01-12 07:50:00|7377.8|7374.4|7369.8|7367|7378.8|7375.4|7368|7364.7|456
1705046100000|2024-01-12 07:55:00|7370.5|7367.7|7372.2|7368.4|7374.3|7371|7369.3|7366|223
1705046400000|2024-01-12 08:00:00|7371.8|7369|7391.2|7388.4|7395.2|7392.4|7371.2|7368|1543
1705046700000|2024-01-12 08:05:00|7391.6|7388.8|7387.2|7384.4|7399.2|7396|7386.8|7383.4|1274
1705047000000|2024-01-12 08:10:00|7387.5|7384.7|7387.1|7384.3|7397.1|7393.7|7384.5|7381.7|2425
1705047300000|2024-01-12 08:15:00|7388.1|7385.3|7391.1|7388.3|7393.1|7390.3|7385.5|7382.3|653
1705047600000|2024-01-12 08:20:00|7391.4|7388.6|7401.1|7398.3|7406.5|7402.7|7391.1|7388.3|1319
1705047900000|2024-01-12 08:25:00|7400.8|7398|7378.8|7376|7403.5|7400.3|7377.8|7375|1668
1705048200000|2024-01-12 08:30:00|7379.2|7375.4|7386.8|7384|7398.1|7395.3|7374.2|7371|1846
1705048500000|2024-01-12 08:35:00|7386.1|7383.3|7390.8|7388|7394.5|7391|7374.6|7371.4|811
1705048800000|2024-01-12 08:40:00|7391.5|7387.7|7389.8|7387|7399.8|7396.7|7388.5|7385.7|1289
1705049100000|2024-01-12 08:45:00|7389.5|7386.7|7382.8|7380|7396.8|7393.7|7381.8|7378.7|833
1705049400000|2024-01-12 08:50:00|7383.8|7380.5|7390.8|7388|7395.8|7392.7|7382.5|7379.7|859
1705049700000|2024-01-12 08:55:00|7391.5|7387.7|7386.5|7382.7|7397.8|7395|7385.5|7382.5|758
1705050000000|2024-01-12 09:00:00|7386.2|7382.4|7374.2|7371.4|7395.2|7392.4|7370.8|7368|1649
1705050300000|2024-01-12 09:05:00|7374.8|7372|7371.2|7368.4|7378.2|7375.4|7368.6|7365.4|1080
1705050600000|2024-01-12 09:10:00|7371.6|7367.8|7363.6|7359.8|7371.8|7368.5|7354.3|7351.5|1550
1705050900000|2024-01-12 09:15:00|7362.9|7360.1|7355.2|7351.4|7363.6|7360.3|7350.2|7347.4|822
1705051200000|2024-01-12 09:20:00|7354.6|7351.8|7392.5|7389.7|7394.5|7391.7|7353.6|7350.4|1690
1705051500000|2024-01-12 09:25:00|7392.9|7389.1|7406.1|7403.3|7406.8|7403.3|7389.9|7386.7|1273
1705051800000|2024-01-12 09:30:00|7405.8|7403|7394.5|7390.7|7408.4|7405.6|7393.5|7390.3|1061
1705052100000|2024-01-12 09:35:00|7393.5|7391.1|7400.1|7397.3|7401.8|7398.7|7392.1|7389.3|645
1705052400000|2024-01-12 09:40:00|7399.5|7396.3|7404.1|7401.3|7408.1|7404.7|7396.9|7394.1|650
1705052700000|2024-01-12 09:45:00|7404.5|7400.7|7401.5|7398.7|7414.5|7411.1|7396.9|7394.1|1402
1705053000000|2024-01-12 09:50:00|7401.1|7397.7|7413.5|7410.7|7413.9|7411.1|7394.5|7391.7|677
1705053300000|2024-01-12 09:55:00|7413.1|7410.3|7429.1|7426.3|7430.5|7427.7|7410.5|7407.3|2567
1705053600000|2024-01-12 10:00:00|7430.1|7426.7|7426.1|7423.3|7430.1|7426.7|7419.1|7416.3|1148
1705053900000|2024-01-12 10:05:00|7425.1|7422.3|7434.1|7431.3|7434.5|7431.7|7420.5|7417.3|1646
1705054200000|2024-01-12 10:10:00|7434.8|7431|7442.8|7440|7444.3|7441|7433.1|7430|1518
1705054500000|2024-01-12 10:15:00|7442.5|7439.7|7441.1|7437.3|7443.1|7440|7436.5|7433.3|757
1705054800000|2024-01-12 10:20:00|7440.5|7437.7|7446.1|7443.3|7447.1|7443.7|7437.1|7434.3|1473
1705055100000|2024-01-12 10:25:00|7446.8|7444|7458.4|7455.6|7460.8|7457.6|7445.1|7442|2486
1705055400000|2024-01-12 10:30:00|7458.8|7456|7469.1|7466.3|7471.1|7468.3|7458.8|7456|1545
1705055700000|2024-01-12 10:35:00|7469.4|7466.6|7479.8|7476|7483.8|7480.6|7462.4|7459.3|1675
1705056000000|2024-01-12 10:40:00|7479.4|7476.6|7480.7|7477.9|7482.7|7479.5|7472.4|7469.3|1631
1705056300000|2024-01-12 10:45:00|7481.1|7478.3|7486.7|7482.9|7487.3|7484.5|7475.7|7472.9|847
1705056600000|2024-01-12 10:50:00|7486.3|7483.5|7499.7|7495.9|7509.7|7506.9|7486.3|7482.9|2753
1705056900000|2024-01-12 10:55:00|7499.1|7496.3|7496.1|7492.3|7501.7|7498.5|7486.4|7482.6|1265
1705057200000|2024-01-12 11:00:00|7495.1|7491.3|7496.7|7493.9|7500.1|7496.9|7488.1|7485.3|1241
1705057500000|2024-01-12 11:05:00|7496.1|7493.3|7510.7|7507.9|7527.7|7524.9|7495.1|7492.3|3554
1705057800000|2024-01-12 11:10:00|7511.1|7507.3|7511.1|7508.3|7515.1|7511.9|7502.7|7499.9|1494
1705058100000|2024-01-12 11:15:00|7512.1|7509.3|7506.8|7503|7513.4|7510.6|7495.5|7492.6|1408
1705058400000|2024-01-12 11:20:00|7505.8|7502.6|7513.4|7509.6|7514.4|7511.3|7500.8|7497|851
1705058700000|2024-01-12 11:25:00|7512.8|7510|7508.4|7505.6|7514.4|7511.3|7501.4|7498.6|905
1705059000000|2024-01-12 11:30:00|7509.8|7506|7517.7|7514.9|7518.8|7515.6|7507.8|7504.8|728
1705059300000|2024-01-12 11:35:00|7518.1|7515.3|7525.1|7522.3|7528.1|7524.9|7515.8|7512.6|882
1705059600000|2024-01-12 11:40:00|7524.7|7521.9|7517.4|7514.6|7528.8|7525.6|7509.1|7506.3|973
1705059900000|2024-01-12 11:45:00|7517.8|7514|7502.1|7499.3|7517.8|7514.6|7497.6|7494.3|1435
1705060200000|2024-01-12 11:50:00|7502.4|7498.6|7493.4|7490.6|7505.1|7502.3|7488.1|7485.3|2262
1705060500000|2024-01-12 11:55:00|7494.1|7491.3|7492.1|7488.3|7501.1|7497.9|7489.1|7486.3|1027
1705060800000|2024-01-12 12:00:00|7491.7|7488.9|7491.1|7487.3|7496.1|7493.3|7487.1|7484.3|1065
1705061100000|2024-01-12 12:05:00|7490.7|7487.9|7476.1|7473.3|7491.7|7488.3|7473.4|7470.6|1175
1705061400000|2024-01-12 12:10:00|7476.4|7472.6|7469.4|7466.6|7478.4|7475.6|7469.1|7466.3|1281
1705061700000|2024-01-12 12:15:00|7468.4|7465.6|7467.1|7464.3|7469.8|7466.6|7453.1|7450|1569
1705062000000|2024-01-12 12:20:00|7467.4|7464.6|7477.4|7474.6|7481.1|7478|7467.4|7464.1|959
1705062300000|2024-01-12 12:25:00|7477.8|7474|7483.4|7479.6|7488.1|7485.3|7475.8|7472.6|903
1705062600000|2024-01-12 12:30:00|7483.8|7480.6|7471.8|7469|7485.9|7483|7470.8|7467.6|819
1705062900000|2024-01-12 12:35:00|7472.2|7468.4|7463.5|7459.7|7477.8|7475|7461.8|7458.7|1548
1705063200000|2024-01-12 12:40:00|7462.5|7460.4|7463.2|7459.4|7467.2|7463.7|7457.5|7454.4|1564
1705063500000|2024-01-12 12:45:00|7462.2|7459.1|7459.6|7455.8|7462.9|7459.4|7449.6|7446.4|1003
1705063800000|2024-01-12 12:50:00|7459.2|7456.4|7457.6|7454.8|7466.9|7463.8|7457|7454.2|732
1705064100000|2024-01-12 12:55:00|7458|7454.2|7461.9|7459.1|7470.7|7467.4|7455|7452.2|912
1705064400000|2024-01-12 13:00:00|7462.5|7458.7|7438|7435.2|7467.1|7463.8|7428.2|7425.4|3796
1705064700000|2024-01-12 13:05:00|7437.6|7434.8|7440|7437.2|7450|7446.8|7435|7431.8|1559
1705065000000|2024-01-12 13:10:00|7438.6|7435.8|7438.6|7435.8|7451.2|7447.8|7436.6|7433.8|1427
1705065300000|2024-01-12 13:15:00|7437.6|7434.8|7439|7435.2|7449.6|7446.5|7435.3|7432.2|4474
1705065600000|2024-01-12 13:20:00|7438.3|7435.5|7427.3|7424.5|7438.3|7435.5|7422.3|7418.5|1614
1705065900000|2024-01-12 13:25:00|7426.3|7423.5|7416.4|7413.6|7427.3|7424.5|7411.4|7408.6|3005
1705066200000|2024-01-12 13:30:00|7417|7413.2|7431.3|7428.5|7433|7429.9|7412.7|7409.9|2888
1705066500000|2024-01-12 13:35:00|7430.3|7427.5|7437.3|7434.5|7448.3|7445.2|7428.3|7425.2|2232
1705066800000|2024-01-12 13:40:00|7437.7|7433.9|7430|7427.2|7441.7|7438.5|7424.7|7420.6|1544
1705067100000|2024-01-12 13:45:00|7430.7|7427.9|7423|7420.2|7434|7430.9|7415|7412.2|1869
1705067400000|2024-01-12 13:50:00|7423.3|7420.5|7427.3|7423.5|7438.5|7435.5|7421.3|7418.5|1257
1705067700000|2024-01-12 13:55:00|7427.7|7423.9|7429.3|7426.5|7434|7431.2|7423|7419.5|1117
1705068000000|2024-01-12 14:00:00|7430.3|7427.5|7396.1|7393.3|7430.3|7427.5|7392.7|7389.2|4914
1705068300000|2024-01-12 14:05:00|7395.7|7392.9|7398.7|7394.9|7417.3|7414.5|7395.7|7392.9|2615
1705068600000|2024-01-12 14:10:00|7398.1|7395.3|7391.3|7388.5|7404.4|7401.6|7380.1|7377.3|3049
1705068900000|2024-01-12 14:15:00|7391.1|7388.3|7400|7396.2|7406|7403.2|7385.3|7382.5|1874
1705069200000|2024-01-12 14:20:00|7399.3|7396.5|7417.3|7414.5|7420.3|7417.2|7397.8|7394.2|1822
1705069500000|2024-01-12 14:25:00|7418|7415.2|7431|7428.2|7441.6|7438.3|7412.3|7408.5|4115
1705069800000|2024-01-12 14:30:00|7431.6|7427.8|7432.6|7428.8|7446.6|7443.4|7427|7424.2|3341
1705070100000|2024-01-12 14:35:00|7432.9|7429.8|7444|7441.2|7450.6|7447.8|7431.6|7428.8|2251
1705070400000|2024-01-12 14:40:00|7443.3|7440.5|7468|7465.2|7470|7466.4|7443|7439.8|3437
1705070700000|2024-01-12 14:45:00|7468.6|7464.8|7444.7|7441.9|7476.6|7473.2|7441.7|7438.5|2900
1705071000000|2024-01-12 14:50:00|7445|7442.2|7430.3|7427.5|7450.6|7447.8|7427.7|7424.8|2625
1705071300000|2024-01-12 14:55:00|7430.1|7427.3|7428.4|7425.6|7435.1|7432.3|7421.1|7418.3|1334
1705071600000|2024-01-12 15:00:00|7428.7|7425.9|7412.1|7409.3|7430.6|7427.3|7405.4|7402.3|2238
1705071900000|2024-01-12 15:05:00|7411.7|7408.9|7409.3|7406.5|7432|7429.2|7407.7|7404.9|3245
1705072200000|2024-01-12 15:10:00|7409.7|7406.9|7407.4|7404.6|7411.1|7408.3|7397.1|7394.3|2335
1705072500000|2024-01-12 15:15:00|7407.1|7404.3|7410.1|7407.3|7410.1|7407.3|7397.1|7394.1|1515
1705072800000|2024-01-12 15:20:00|7410.7|7407.9|7411.1|7408.3|7419.7|7416.5|7400.7|7397.9|1708
1705073100000|2024-01-12 15:25:00|7411.7|7407.9|7391.1|7388.3|7413.4|7410.6|7388.1|7384.3|2334
1705073400000|2024-01-12 15:30:00|7391.3|7388.5|7357.8|7355|7392.2|7388.9|7343.1|7339.6|6993
1705073700000|2024-01-12 15:35:00|7357.4|7354.6|7347.4|7344.6|7357.8|7354.6|7340.8|7338|2965
1705074000000|2024-01-12 15:40:00|7347.2|7344.4|7361.7|7357.9|7363.1|7360.3|7337.4|7334.6|4183
1705074300000|2024-01-12 15:45:00|7361.1|7358.3|7373.6|7370.8|7374|7370.9|7357.7|7354.3|2760
1705074600000|2024-01-12 15:50:00|7374|7371.2|7396.5|7393.7|7401.6|7397.8|7371|7367.9|5529
1705074900000|2024-01-12 15:55:00|7396.6|7393.8|7370|7367.2|7400.6|7397.8|7368.7|7365.5|2188
1705075200000|2024-01-12 16:00:00|7369.7|7366.9|7372.5|7369.7|7377.7|7374.5|7354.2|7350.5|2652
1705075500000|2024-01-12 16:05:00|7372.6|7369.8|7343.1|7340.3|7376|7373.2|7339.7|7336.9|2177
1705075800000|2024-01-12 16:10:00|7342.8|7340|7302.1|7299.3|7343.6|7340.3|7297.1|7294.3|4993
1705076100000|2024-01-12 16:15:00|7302.4|7299.6|7312.1|7309.3|7322.7|7319.6|7300.1|7297.3|3330
1705076400000|2024-01-12 16:20:00|7311.7|7308.9|7316.4|7313.6|7317.4|7314.2|7303.3|7300.5|2515
1705076700000|2024-01-12 16:25:00|7316.6|7313.8|7321.1|7318.3|7330.7|7327.9|7310.7|7307.6|2229
1705077000000|2024-01-12 16:30:00|7321.4|7318.6|7311.4|7308.6|7330.1|7326.9|7309.6|7306.3|2824
1705077300000|2024-01-12 16:35:00|7312.4|7308.4|7319.1|7316.3|7320.4|7317.6|7292.8|7290|3180
1705077600000|2024-01-12 16:40:00|7320.1|7316.6|7323.1|7320.3|7330.1|7326.6|7315.1|7312.3|2178
1705077900000|2024-01-12 16:45:00|7322.8|7320|7306.7|7303.9|7323.1|7320|7298.4|7295.6|1822
1705078200000|2024-01-12 16:50:00|7307.1|7304.3|7304.7|7301.9|7309.1|7305.9|7294.7|7291.3|1554
1705078500000|2024-01-12 16:55:00|7305.1|7301.3|7303.8|7301|7308.2|7305.3|7297.1|7293.3|1048
1705078800000|2024-01-12 17:00:00|7303.4|7300.6|7288.2|7285.4|7303.8|7300.6|7282.2|7279|3094
1705079100000|2024-01-12 17:05:00|7287.2|7284.4|7287.8|7285|7297.4|7294.6|7280.9|7277.6|1746
1705079400000|2024-01-12 17:10:00|7287.5|7284.7|7291.8|7289|7293.8|7290.6|7285.4|7282.6|1346
1705079700000|2024-01-12 17:15:00|7291.2|7288|7283.9|7281.1|7296.2|7293|7282.2|7279.4|3413
1705080000000|2024-01-12 17:20:00|7283.5|7279.7|7277.2|7274.4|7284.5|7281.7|7268.5|7265.7|3004
1705080300000|2024-01-12 17:25:00|7277.5|7273.7|7268.2|7265.4|7280.5|7277.4|7256.5|7253.7|2344
1705080600000|2024-01-12 17:30:00|7268.5|7264.7|7273.5|7270.7|7281.2|7278|7263.5|7259.7|1723
1705080900000|2024-01-12 17:35:00|7272.9|7270.1|7274.5|7271.7|7275.9|7273.1|7264.9|7261.7|1063
1705081200000|2024-01-12 17:40:00|7274.2|7270.4|7262.2|7259.4|7274.5|7271.4|7257.9|7254.7|1222
1705081500000|2024-01-12 17:45:00|7261.5|7258.7|7278.9|7276.1|7285.2|7282.4|7258.9|7255.7|2673
1705081800000|2024-01-12 17:50:00|7279.3|7275.5|7273.9|7271.1|7279.3|7276|7267.9|7264.7|1134
1705082100000|2024-01-12 17:55:00|7275.3|7271.5|7266.3|7263.5|7275.9|7272.1|7249.3|7245.5|4470
1705082400000|2024-01-12 18:00:00|7266.6|7263.8|7280.3|7276.5|7281.3|7277.8|7266.3|7262.8|1529
1705082700000|2024-01-12 18:05:00|7279.6|7276.8|7281.6|7278.8|7284.3|7280.8|7271.6|7268.5|1128
1705083000000|2024-01-12 18:10:00|7281.3|7278.5|7287.6|7284.8|7287.6|7284.8|7270.3|7267.2|1265
1705083300000|2024-01-12 18:15:00|7287.3|7284.5|7307.3|7304.5|7308.6|7305.8|7286.3|7283.5|2104
1705083600000|2024-01-12 18:20:00|7308.4|7304.6|7299.4|7296.6|7311.3|7308.1|7295.6|7292.8|1740
1705083900000|2024-01-12 18:25:00|7300|7297.2|7294|7290.2|7301.4|7298.6|7290.6|7287.8|1074
1705084200000|2024-01-12 18:30:00|7293.4|7290.6|7295.9|7293.1|7297.3|7294.5|7288.6|7285.8|1514
1705084500000|2024-01-12 18:35:00|7296.3|7293.5|7295.7|7292.9|7297.6|7293.8|7287.6|7284.8|638
1705084800000|2024-01-12 18:40:00|7296.3|7292.5|7299.3|7295.5|7305.3|7302|7295.9|7292.5|751
1705085100000|2024-01-12 18:45:00|7298.7|7295.9|7297.3|7293.5|7304.3|7300.9|7295.3|7292.5|894
1705085400000|2024-01-12 18:50:00|7296.7|7293.9|7295|7292.2|7305.3|7301.9|7288.4|7285.2|1569
1705085700000|2024-01-12 18:55:00|7294.7|7291.9|7313|7310.2|7315|7311.9|7294.7|7291.2|1324
1705086000000|2024-01-12 19:00:00|7312.4|7309.6|7301.7|7298.9|7312.7|7309.9|7296.7|7293.9|2166
1705086300000|2024-01-12 19:05:00|7302|7299.2|7293.7|7290.9|7303|7299.9|7290.7|7287.9|1260
1705086600000|2024-01-12 19:10:00|7294|7290.2|7295|7292.2|7298.2|7294.9|7282.4|7279.6|2233
1705086900000|2024-01-12 19:15:00|7294.7|7291.9|7299.3|7296.5|7303.3|7300.1|7292|7288.9|4090
1705087200000|2024-01-12 19:20:00|7298.7|7295.5|7300.6|7296.8|7309.2|7305.8|7294.3|7291.5|6661
1705087500000|2024-01-12 19:25:00|7299.9|7297.1|7277.6|7274.8|7301.9|7299.1|7270.7|7267.9|11295
1705087800000|2024-01-12 19:30:00|7277.8|7275|7278.2|7275.4|7280.6|7277.4|7268.9|7266.1|2380
1705088100000|2024-01-12 19:35:00|7278.6|7275.8|7272.9|7270.1|7280.6|7277.1|7271.3|7268.5|1761
1705088400000|2024-01-12 19:40:00|7273.3|7270.5|7274.9|7271.1|7277.3|7274.5|7264.9|7262.1|928
1705088700000|2024-01-12 19:45:00|7274.3|7271.5|7274.3|7271.5|7276.9|7274.1|7271.9|7269.1|479
1705089000000|2024-01-12 19:50:00|7273.9|7271.1|7278.9|7276.1|7280.3|7276.9|7269.7|7266.5|388
1705089300000|2024-01-12 19:55:00|7278.3|7275.5|7274.3|7270.5|7278.3|7275.5|7270.3|7267.5|460
1705089600000|2024-01-12 20:00:00|7273.9|7271.1|7289.7|7286.9|7293.3|7290.1|7268.9|7266.1|1182
1705089900000|2024-01-12 20:05:00|7289.3|7286.5|7283.3|7279.5|7289.3|7286.5|7281.9|7279.1|313
1705090200000|2024-01-12 20:10:00|7282.7|7279.9|7285.9|7283.1|7286.4|7283.1|7281.7|7278.5|256
1705090500000|2024-01-12 20:15:00|7284.9|7282.1|7286.9|7284.1|7288.3|7285.1|7283.6|7280.8|238
1705090800000|2024-01-12 20:20:00|7287.7|7284.9|7289.3|7286.5|7291.3|7288.1|7285.9|7283.1|241
1705091100000|2024-01-12 20:25:00|7289.7|7286.9|7293.3|7289.5|7293.3|7289.9|7288.3|7285.5|299
1705091400000|2024-01-12 20:30:00|7292.7|7289.9|7289.3|7286.5|7292.7|7289.9|7287.7|7284.5|316
1705091700000|2024-01-12 20:35:00|7289.7|7285.9|7285.7|7282.9|7289.7|7286.9|7283.3|7280.5|279
1705092000000|2024-01-12 20:40:00|7285.9|7283.1|7287.7|7284.9|7289|7285.9|7285|7281.9|119
1705092300000|2024-01-12 20:45:00|7288|7283.9|7289.7|7286.9|7291.7|7288.9|7285.3|7282.5|241
1705092600000|2024-01-12 20:50:00|7290|7287.2|7286.7|7283.9|7290.7|7287.9|7285.7|7282.5|228
1705092900000|2024-01-12 20:55:00|7286.3|7283.5|7284.7|7280.9|7289.7|7286.9|7283.7|7280.5|503
1705093200000|2024-01-12 21:00:00|7284.3|7281.5|7284.3|7280.5|7287.1|7283.9|7281.7|7278.5|614
1705093500000|2024-01-12 21:05:00|7283.7|7280.9|7286.7|7283.9|7286.7|7283.9|7283.7|7280.5|180
1705093800000|2024-01-12 21:10:00|7286.3|7283.5|7289.7|7285.9|7289.7|7286.9|7284.7|7281.5|255
1705094100000|2024-01-12 21:15:00|7289.1|7286.3|7289.7|7285.9|7290.7|7287.5|7288.3|7284.5|82
1705094400000|2024-01-12 21:20:00|7289.8|7286|7289.3|7285.5|7291.3|7288.2|7288.7|7285.5|141
1705094700000|2024-01-12 21:25:00|7289.7|7285.9|7287.6|7284.8|7290.6|7287.8|7286.6|7283.7|146
1705095000000|2024-01-12 21:30:00|7288.2|7283.8|7284.2|7280.4|7288.2|7284.8|7278.6|7275.8|186
1705095300000|2024-01-12 21:35:00|7284.6|7280.8|7280.2|7276.4|7286.6|7283.8|7279|7275.4|129
1705095600000|2024-01-12 21:40:00|7280|7276.2|7280.6|7277.8|7283.3|7280.2|7278.2|7275.1|243
1705095900000|2024-01-12 21:45:00|7281|7277.2|7284|7281.2|7284.3|7281.2|7279.6|7276.8|120
1705096200000|2024-01-12 21:50:00|7283.6|7280.8|7285|7282.2|7285.6|7282.4|7282.6|7279.2|130
1705096500000|2024-01-12 21:55:00|7284.6|7281.8|7286.6|7282.8|7293|7289.5|7284|7280.4|575
1705273200000|2024-01-14 23:00:00|7265.7|7261.9|7231.5|7227.7|7274.6|7269.8|7217.5|7211.4|1498
1705273500000|2024-01-14 23:05:00|7231.2|7228.4|7238.6|7234.8|7244.8|7239.2|7231.2|7226.8|244
1705273800000|2024-01-14 23:10:00|7239|7235.2|7250.6|7246.8|7251|7247.6|7238|7234.6|164
1705274100000|2024-01-14 23:15:00|7250|7247.2|7253.4|7249.6|7258.8|7255.6|7249.6|7246.8|188
1705274400000|2024-01-14 23:20:00|7253|7250.2|7255|7252.2|7255.4|7252.2|7249.4|7246.2|153
1705274700000|2024-01-14 23:25:00|7255.4|7251.6|7251|7248.2|7255.4|7252.2|7251|7247.8|30
1705275000000|2024-01-14 23:30:00|7251.4|7247.6|7241.8|7239|7251.4|7248|7241.4|7238.2|307
1705275300000|2024-01-14 23:35:00|7241.4|7238.6|7240.6|7236.8|7241.4|7238.6|7235.4|7232|198
1705275600000|2024-01-14 23:40:00|7240|7237.2|7240.8|7238|7242|7239.2|7237.8|7234.6|77
1705275900000|2024-01-14 23:45:00|7241.2|7237.4|7258.4|7254.6|7258.4|7255.4|7239.8|7236.6|406
1705276200000|2024-01-14 23:50:00|7257.8|7255|7265|7262.2|7267|7263.8|7257|7253.8|176
1705276500000|2024-01-14 23:55:00|7265.4|7261.6|7267|7264.2|7268|7264.8|7262|7258.6|70
1705276800000|2024-01-15 00:00:00|7267.4|7264.6|7267.8|7265|7268.4|7265|7263.4|7260.6|130
1705277100000|2024-01-15 00:05:00|7267.2|7264.4|7260.8|7258|7268.8|7265.6|7258.4|7254.6|178
1705277400000|2024-01-15 00:10:00|7260.2|7257|7264.8|7262|7267.2|7264|7256.8|7254|218
1705277700000|2024-01-15 00:15:00|7263.8|7261|7260.6|7257.8|7266.2|7263.4|7259.4|7256.2|466
1705278000000|2024-01-15 00:20:00|7261|7258.2|7271.6|7268.8|7272.2|7269.4|7260.6|7257.2|130
1705278300000|2024-01-15 00:25:00|7272|7268.2|7271|7267.2|7272.6|7269.2|7268.2|7265.4|66
1705278600000|2024-01-15 00:30:00|7270|7266.8|7265.6|7262.8|7270|7266.8|7262.6|7259.3|107
1705278900000|2024-01-15 00:35:00|7266.2|7262.4|7274|7271.2|7275|7272.2|7264|7260.4|109
1705279200000|2024-01-15 00:40:00|7273.6|7270.8|7270.6|7267.8|7274|7270.8|7268.6|7265.8|86
1705279500000|2024-01-15 00:45:00|7271|7268.2|7272|7268.2|7275.6|7272.8|7270.5|7267.2|112
1705279800000|2024-01-15 00:50:00|7271.4|7268.6|7272|7268.2|7272|7268.6|7269.6|7266.8|44
1705280100000|2024-01-15 00:55:00|7271.4|7268.6|7270.6|7267.8|7272|7268.6|7269.6|7266.7|68
1705280400000|2024-01-15 01:00:00|7271|7268.2|7275.6|7272.8|7280|7276.8|7259.6|7256.8|752
1705280700000|2024-01-15 01:05:00|7276|7272.2|7283.6|7280.8|7285|7281.8|7275.6|7272.2|312
1705281000000|2024-01-15 01:10:00|7283|7280.2|7248.6|7244.8|7285.6|7282.4|7246.6|7243.2|531
1705281300000|2024-01-15 01:15:00|7248|7245.2|7245.6|7242.8|7256.2|7252.8|7239.6|7236.2|464
1705281600000|2024-01-15 01:20:00|7246.2|7242.4|7248.6|7244.8|7252.1|7248.8|7241.6|7238.8|301
1705281900000|2024-01-15 01:25:00|7249|7245.2|7259.3|7255.5|7264.3|7260.8|7248.3|7244.8|373
1705282200000|2024-01-15 01:30:00|7258.3|7254.5|7244.7|7241.9|7261.3|7257.9|7241.7|7238.5|318
1705282500000|2024-01-15 01:35:00|7245.3|7241.5|7247.7|7244.9|7253.2|7249.9|7244.3|7240.5|211
1705282800000|2024-01-15 01:40:00|7248.3|7244.5|7256.7|7252.9|7261.3|7258.3|7245.7|7242.9|291
1705283100000|2024-01-15 01:45:00|7256.1|7253.3|7256.7|7253.9|7259.1|7255.9|7252.7|7249.5|86
1705283400000|2024-01-15 01:50:00|7257.1|7253.3|7268.7|7265.9|7271.7|7268.9|7255.7|7252.5|303
1705283700000|2024-01-15 01:55:00|7267.7|7264.9|7265.7|7262.9|7268.1|7265.3|7260.7|7257.5|106
1705284000000|2024-01-15 02:00:00|7266.1|7262.3|7283.1|7279.3|7283.1|7279.3|7264.7|7261.5|299
1705284300000|2024-01-15 02:05:00|7282.7|7279.9|7282.3|7278.5|7285.1|7281.9|7279.7|7276.5|247
1705284600000|2024-01-15 02:10:00|7281.7|7278.9|7281.3|7277.5|7283.7|7280.9|7278.7|7275.5|122
1705284900000|2024-01-15 02:15:00|7281.7|7278.9|7280.9|7278.1|7283.3|7280.1|7277.3|7274.1|881
1705285200000|2024-01-15 02:20:00|7281.3|7278.5|7277.9|7275.1|7283.3|7279.9|7277.3|7274.5|89
1705285500000|2024-01-15 02:25:00|7279.3|7275.5|7283.3|7279.5|7283.3|7280.1|7277.9|7274.7|72
1705285800000|2024-01-15 02:30:00|7282.7|7279.9|7289.3|7285.5|7293.7|7290.9|7282.7|7279.9|351
1705286100000|2024-01-15 02:35:00|7289.7|7285.9|7288.7|7285.9|7289.7|7286.9|7285.7|7281.9|145
1705286400000|2024-01-15 02:40:00|7288.3|7285.5|7290.7|7287.9|7294.3|7290.9|7285.3|7282.5|127
1705286700000|2024-01-15 02:45:00|7290.9|7288.1|7295.7|7292.9|7297.7|7294.9|7290.7|7287.5|154
1705287000000|2024-01-15 02:50:00|7295.3|7292.5|7296.7|7293.9|7299.1|7296.3|7294.9|7291.5|161
1705287300000|2024-01-15 02:55:00|7297.3|7293.5|7296.7|7292.9|7299.1|7295.9|7294.7|7291.5|67
1705287600000|2024-01-15 03:00:00|7297.1|7293.9|7291.7|7288.9|7298.1|7294.3|7291.3|7287.5|132
1705287900000|2024-01-15 03:05:00|7292.1|7288.3|7297.7|7294.9|7300.7|7297.9|7290.7|7287.5|154
1705288200000|2024-01-15 03:10:00|7297.3|7294.5|7298.7|7295.9|7300.1|7296.9|7295.7|7292.5|105
1705288500000|2024-01-15 03:15:00|7298.9|7296.1|7298.7|7295.9|7303.1|7299.9|7298.7|7295.5|151
1705288800000|2024-01-15 03:20:00|7297.7|7294.9|7298.7|7294.9|7300.1|7296.9|7296.7|7293.5|50
1705289100000|2024-01-15 03:25:00|7298.1|7295.3|7299.7|7295.9|7301.1|7297.9|7297.7|7294.5|52
1705289400000|2024-01-15 03:30:00|7299.3|7296.5|7295.1|7291.3|7300.1|7296.9|7293.7|7290.9|78
1705289700000|2024-01-15 03:35:00|7294.7|7291.9|7300.9|7298.1|7302.3|7299.1|7294.7|7291.9|275
1705290000000|2024-01-15 03:40:00|7300.5|7297.7|7295.9|7292.1|7301.3|7298.1|7294.5|7291.7|276
1705290300000|2024-01-15 03:45:00|7295.5|7292.7|7292.9|7290.1|7298.3|7295.1|7292.8|7289.5|76
1705290600000|2024-01-15 03:50:00|7293.9|7290.5|7286.9|7284.1|7293.9|7290.5|7285.9|7282.7|146
1705290900000|2024-01-15 03:55:00|7287.3|7284.5|7285.5|7282.7|7288.3|7285.1|7284.9|7281.7|47
1705291200000|2024-01-15 04:00:00|7284.9|7282.1|7284.3|7281.5|7285.3|7282.1|7283.3|7280.1|98
1705291500000|2024-01-15 04:05:00|7284.9|7281.1|7283.9|7281.1|7284.9|7282.1|7281.9|7278.7|119
1705291800000|2024-01-15 04:10:00|7283.5|7280.1|7284.3|7280.5|7284.5|7281.1|7281.9|7278.7|36
1705292100000|2024-01-15 04:15:00|7283.9|7281.1|7285.9|7283.1|7286.3|7283.5|7281.9|7279.1|49
1705292400000|2024-01-15 04:20:00|7286.3|7282.5|7285.9|7283.1|7287.3|7284.5|7285.3|7282.1|32
1705292700000|2024-01-15 04:25:00|7285.3|7282.5|7285.3|7282.5|7287.3|7284.1|7285.3|7282.1|28
1705293000000|2024-01-15 04:30:00|7285.9|7282.1|7284.3|7280.5|7287.3|7284.1|7283.3|7280.1|53
1705293300000|2024-01-15 04:35:00|7283.9|7280.1|7283.9|7281.1|7285.3|7281.7|7283.3|7280.1|18
1705293600000|2024-01-15 04:40:00|7284.3|7281.5|7286.9|7284.1|7287.3|7284.1|7283.9|7281.1|38
1705293900000|2024-01-15 04:45:00|7287.3|7283.5|7285.9|7283.1|7287.3|7284.1|7285.3|7282.5|58
1705294200000|2024-01-15 04:50:00|7286.1|7283.3|7290.9|7288.1|7292.3|7289.1|7286.1|7283.3|105
1705294500000|2024-01-15 04:55:00|7291.3|7288.5|7289.9|7287.1|7291.5|7288.7|7289.9|7286.7|54
1705294800000|2024-01-15 05:00:00|7289.3|7286.5|7290.9|7288.1|7291.3|7288.5|7289.3|7286.1|37
1705295100000|2024-01-15 05:05:00|7290.5|7287.7|7289.9|7287.1|7291.9|7288.3|7289.9|7286.7|53
1705295400000|2024-01-15 05:10:00|7290.3|7287.5|7289.9|7287.1|7291.3|7288.5|7289.9|7286.7|11
1705295700000|2024-01-15 05:15:00|7289.5|7286.7|7287.9|7285.1|7289.9|7286.7|7286.3|7283.4|54
1705296000000|2024-01-15 05:20:00|7288.3|7284.5|7286.3|7283.5|7288.3|7284.5|7285.3|7282|40
1705296300000|2024-01-15 05:25:00|7286.9|7283.1|7287.9|7285.1|7288.3|7285.5|7285.9|7282.5|21
1705296600000|2024-01-15 05:30:00|7288.9|7286.1|7294.5|7290.7|7295.9|7292.7|7288.3|7285|226
1705296900000|2024-01-15 05:35:00|7294.9|7292.1|7287.9|7285.1|7294.9|7292.1|7287.9|7284.7|192
1705297200000|2024-01-15 05:40:00|7288.3|7284.5|7282.9|7280.1|7289.3|7286.1|7279.9|7276.7|312
1705297500000|2024-01-15 05:45:00|7281.9|7279.1|7282.9|7280.1|7286.9|7284.1|7281.5|7278.7|103
1705297800000|2024-01-15 05:50:00|7283.5|7279.7|7284.5|7280.7|7286.5|7283.3|7283.1|7279.7|77
1705298100000|2024-01-15 05:55:00|7283.9|7281.1|7282.9|7280.1|7283.9|7281.1|7278.5|7275.7|201
1705298400000|2024-01-15 06:00:00|7283.3|7279.5|7277.9|7275.1|7284.3|7281.1|7274.9|7271.7|237
1705298700000|2024-01-15 06:05:00|7276.9|7274.1|7270.9|7267.1|7278.3|7275.1|7268.9|7265.7|229
1705299000000|2024-01-15 06:10:00|7270.5|7266.7|7274.9|7272.1|7276.9|7273.3|7269.9|7266.7|146
1705299300000|2024-01-15 06:15:00|7275.3|7271.5|7276.9|7274.1|7277.9|7274.7|7271.9|7268.6|137
1705299600000|2024-01-15 06:20:00|7277.1|7274.3|7273.9|7271.1|7278.5|7275.7|7273.9|7271.1|99
1705299900000|2024-01-15 06:25:00|7274.5|7270.1|7275.9|7273.1|7276.9|7273.7|7271.5|7268.1|126
1705300200000|2024-01-15 06:30:00|7276.5|7273.7|7286.9|7284.1|7289.3|7286.1|7276.5|7273.7|306
1705300500000|2024-01-15 06:35:00|7287.3|7283.5|7276.9|7274.1|7287.3|7284.1|7275.3|7272.1|297
1705300800000|2024-01-15 06:40:00|7277.3|7273.5|7272.9|7270.1|7278.9|7275.7|7272.9|7269.7|266
1705301100000|2024-01-15 06:45:00|7272.5|7269.7|7274.5|7270.7|7280.5|7277.7|7272|7268.6|140
1705301400000|2024-01-15 06:50:00|7275.3|7271.5|7275.5|7271.7|7276.3|7273.1|7270.9|7267.6|99
1705301700000|2024-01-15 06:55:00|7275.1|7272.3|7275.3|7271.5|7276.9|7273.7|7271.9|7268.7|177
1705302000000|2024-01-15 07:00:00|7273.9|7271.1|7282.9|7279.1|7285.3|7282.1|7271.3|7268.1|239
1705302300000|2024-01-15 07:05:00|7282.3|7279.5|7282.9|7280.1|7285.8|7282.5|7279.9|7276.7|104
1705302600000|2024-01-15 07:10:00|7283.5|7279.7|7282.3|7278.5|7285.9|7282.7|7279.5|7276.1|147
1705302900000|2024-01-15 07:15:00|7281.9|7279.1|7291.1|7287.3|7293.1|7289.7|7280.9|7278.1|396
1705303200000|2024-01-15 07:20:00|7290.7|7286.9|7302.5|7298.7|7303.5|7300.3|7290.1|7286.9|561
1705303500000|2024-01-15 07:25:00|7302.1|7299.3|7296.1|7293.3|7304.5|7301.3|7295.7|7292.3|430
1705303800000|2024-01-15 07:30:00|7296.5|7292.7|7294.1|7291.3|7298.5|7295.1|7293.5|7290.3|157
1705304100000|2024-01-15 07:35:00|7293.5|7290.3|7293.1|7290.3|7296.7|7293.3|7292.7|7289.3|85
1705304400000|2024-01-15 07:40:00|7293.7|7289.9|7289.5|7285.7|7293.7|7290.3|7288.5|7285.2|414
1705304700000|2024-01-15 07:45:00|7288.5|7286.2|7289.5|7286.7|7295|7291.7|7288.5|7285.7|147
1705305000000|2024-01-15 07:50:00|7289.1|7286.3|7289.1|7286.3|7292.1|7289.2|7284.4|7281.2|544
1705305300000|2024-01-15 07:55:00|7290.1|7286.9|7293.7|7290.9|7295.7|7292.3|7289.6|7286.3|181
1705305600000|2024-01-15 08:00:00|7294.2|7290.4|7280.6|7277.8|7295.2|7291.9|7279.2|7275.8|644
1705305900000|2024-01-15 08:05:00|7280.7|7277.9|7290.6|7287.8|7291.6|7288.4|7280.7|7277.8|426
1705306200000|2024-01-15 08:10:00|7291.2|7287.4|7286.6|7283.8|7291.6|7288.2|7280.2|7276.8|514
1705306500000|2024-01-15 08:15:00|7287.2|7284.4|7280.6|7277.8|7290.6|7287.3|7272.2|7268.9|674
1705306800000|2024-01-15 08:20:00|7281.2|7277.4|7264|7261.2|7285.6|7282.2|7260.4|7257.2|682
1705307100000|2024-01-15 08:25:00|7264.6|7260.8|7264|7261.2|7271.6|7268.2|7260|7256.8|811
1705307400000|2024-01-15 08:30:00|7265|7262.2|7264|7261.2|7272.4|7269.2|7251|7247.8|838
1705307700000|2024-01-15 08:35:00|7263.2|7260.4|7273|7270.2|7281.4|7278.2|7263|7259.8|556
1705308000000|2024-01-15 08:40:00|7274|7270.6|7274.4|7270.6|7278|7275.2|7268|7264.6|364
1705308300000|2024-01-15 08:45:00|7274|7271.2|7267.4|7264.6|7277.6|7274.2|7267|7263.8|207
1705308600000|2024-01-15 08:50:00|7268|7264.2|7263.6|7259.8|7268.4|7265.6|7263|7259.8|164
1705308900000|2024-01-15 08:55:00|7263|7260.2|7253|7250.2|7266|7263.2|7249|7245.8|449
1705309200000|2024-01-15 09:00:00|7253.4|7250.6|7254.6|7250.8|7257.6|7254.3|7247|7243.7|412
1705309500000|2024-01-15 09:05:00|7254|7251.8|7250.4|7247.6|7263.4|7260.2|7245|7241.8|422
1705309800000|2024-01-15 09:10:00|7250|7247.2|7240|7237.2|7252|7249.2|7238.4|7235.2|497
1705310100000|2024-01-15 09:15:00|7239.6|7236.8|7247|7244.2|7250.4|7247.6|7238.2|7235.4|366
1705310400000|2024-01-15 09:20:00|7247.4|7244.6|7250.4|7247.6|7252.4|7248.8|7245|7241.8|196
1705310700000|2024-01-15 09:25:00|7250|7247.2|7256|7253.2|7261.4|7258.2|7247|7244.2|356
1705311000000|2024-01-15 09:30:00|7256.4|7253.6|7254.6|7250.8|7259.4|7256.2|7249.1|7245.8|241
1705311300000|2024-01-15 09:35:00|7254|7251.2|7255.6|7252.8|7256.4|7253.4|7248|7244.8|158
1705311600000|2024-01-15 09:40:00|7256.4|7253.6|7239|7236.2|7260.4|7257.2|7235|7232.2|542
1705311900000|2024-01-15 09:45:00|7238.8|7236|7233|7230.2|7244.4|7241.2|7231.4|7228.2|532
1705312200000|2024-01-15 09:50:00|7232.4|7229.6|7229|7225.2|7237.4|7234.6|7228.4|7225.2|447
1705312500000|2024-01-15 09:55:00|7228.4|7225.6|7223.2|7220.4|7229.6|7226.8|7216.8|7213.6|1358
1705312800000|2024-01-15 10:00:00|7222.8|7220|7220.2|7216.4|7231.2|7228|7219.2|7216|592
1705313100000|2024-01-15 10:05:00|7219.8|7217|7226.2|7223.4|7234.2|7231|7219.8|7217|456
1705313400000|2024-01-15 10:10:00|7225.2|7222.4|7215.8|7213|7230.2|7226.5|7212.2|7209.4|617
1705313700000|2024-01-15 10:15:00|7216.4|7212.6|7220.8|7218|7226.2|7223|7212.2|7209|634
1705314000000|2024-01-15 10:20:00|7221.2|7217.4|7222.8|7220|7226.2|7223|7217.8|7214.4|320
1705314300000|2024-01-15 10:25:00|7222.2|7219.4|7225.8|7223|7230.4|7227.4|7222.2|7219|317
1705314600000|2024-01-15 10:30:00|7226.4|7222.6|7221.2|7218.4|7227.6|7224.4|7220.2|7217|278
1705314900000|2024-01-15 10:35:00|7220.2|7217.4|7224.2|7221.4|7228.2|7225|7218.4|7215.6|427
1705315200000|2024-01-15 10:40:00|7224.8|7221|7224.8|7222|7230.2|7227|7221.4|7218|481
1705315500000|2024-01-15 10:45:00|7225.2|7221.4|7231.8|7229|7233.2|7230.4|7224.2|7221|284
1705315800000|2024-01-15 10:50:00|7232.8|7228.6|7224|7220.2|7234.2|7231.4|7221.1|7217.8|1460
1705316100000|2024-01-15 10:55:00|7223.4|7220.6|7220|7217.2|7227.2|7224.4|7215.6|7212.4|407
1705316400000|2024-01-15 11:00:00|7220.6|7216.8|7223.6|7220.8|7229|7225.8|7220.6|7216.8|231
1705316700000|2024-01-15 11:05:00|7224|7221.2|7227|7223.2|7231.2|7228.4|7224|7221.2|226
1705317000000|2024-01-15 11:10:00|7226.6|7223.8|7221.6|7218.8|7227.6|7224.8|7220.6|7217.8|325
1705317300000|2024-01-15 11:15:00|7219.6|7216.8|7216|7213.2|7223.6|7220.4|7215.4|7212.6|681
1705317600000|2024-01-15 11:20:00|7215.6|7212.8|7223.6|7220.8|7228.6|7225.2|7212|7208.8|1370
1705317900000|2024-01-15 11:25:00|7223.2|7220.4|7221.2|7217.4|7225.6|7222.8|7217.2|7214|283
1705318200000|2024-01-15 11:30:00|7220.6|7217.8|7217.6|7214.8|7222.6|7219.8|7215.2|7212.4|274
1705318500000|2024-01-15 11:35:00|7217|7214.2|7215.6|7212.8|7217.2|7214.2|7210|7206.8|355
1705318800000|2024-01-15 11:40:00|7216.6|7213.8|7216|7213.2|7217.6|7214.2|7210|7207.2|836
1705319100000|2024-01-15 11:45:00|7215.8|7213|7211.4|7207.6|7215.8|7213|7210.4|7207.2|225
1705319400000|2024-01-15 11:50:00|7210.4|7207.2|7205.4|7202.6|7213.4|7210.6|7199.8|7197|566
1705319700000|2024-01-15 11:55:00|7205.2|7202.4|7206|7202.2|7206.8|7204|7202.4|7199.6|143
1705320000000|2024-01-15 12:00:00|7205|7202.6|7192|7189.2|7205.4|7202.6|7190|7186.6|679
1705320300000|2024-01-15 12:05:00|7191.8|7189|7184.4|7181.6|7192|7189.2|7177.4|7174.2|1038
1705320600000|2024-01-15 12:10:00|7185|7181.2|7182.4|7179.6|7187|7184.2|7182.4|7179.2|414
1705320900000|2024-01-15 12:15:00|7182|7179.2|7190.4|7187.6|7191.4|7188.2|7180|7176.6|450
1705321200000|2024-01-15 12:20:00|7190.3|7187.5|7192.4|7189.6|7196.3|7193.5|7188.9|7185.6|388
1705321500000|2024-01-15 12:25:00|7192.6|7189.8|7170.3|7167.5|7193.4|7190.1|7168.3|7165.1|1844
1705321800000|2024-01-15 12:30:00|7170.9|7167.1|7173.9|7171.1|7176.5|7173.4|7167.3|7164.5|1005
1705322100000|2024-01-15 12:35:00|7174.5|7170.7|7174.5|7171.7|7182.9|7180.1|7170.5|7167.2|569
1705322400000|2024-01-15 12:40:00|7174.9|7171.1|7167.9|7165.1|7175.9|7173.1|7167.3|7164.1|627
1705322700000|2024-01-15 12:45:00|7167.7|7164.9|7168.3|7164.5|7171.3|7168.1|7163.3|7160.5|747
1705323000000|2024-01-15 12:50:00|7167.9|7165.1|7161.7|7158.9|7168.9|7165.7|7161.3|7158.1|984
1705323300000|2024-01-15 12:55:00|7161.3|7158.5|7160.9|7158.1|7163.9|7160.5|7157.3|7154.1|872
1705323600000|2024-01-15 13:00:00|7161.3|7158.5|7150.7|7147.9|7161.7|7158.5|7138.5|7134.1|2505
1705323900000|2024-01-15 13:05:00|7150.3|7147.5|7166.3|7163.5|7170.5|7167.3|7147.9|7144.9|1301
1705324200000|2024-01-15 13:10:00|7166.9|7163.1|7178.5|7175.7|7179.9|7177.1|7166.3|7163.1|891
1705324500000|2024-01-15 13:15:00|7178.3|7175.5|7182.5|7179.7|7190.1|7187.3|7177.5|7174.6|1121
1705324800000|2024-01-15 13:20:00|7183.1|7180.3|7180.5|7177.7|7184.9|7181.7|7178.5|7175.3|378
1705325100000|2024-01-15 13:25:00|7179.9|7177.1|7185.5|7182.7|7188.1|7185.3|7174.5|7171.3|750
1705325400000|2024-01-15 13:30:00|7185.9|7182.1|7180.5|7177.7|7187.5|7184.1|7177.5|7174.7|360
1705325700000|2024-01-15 13:35:00|7180.9|7177.1|7182.5|7179.7|7185.5|7182.7|7176.5|7173.7|330
1705326000000|2024-01-15 13:40:00|7182.9|7179.1|7178.5|7175.7|7186.1|7183.3|7175.1|7171.7|476
1705326300000|2024-01-15 13:45:00|7178.9|7175.1|7175.1|7171.3|7182.9|7179.6|7168.9|7166.1|848
1705326600000|2024-01-15 13:50:00|7175.5|7172.3|7183.7|7180.9|7193.9|7190.5|7174.7|7171.7|1409
1705326900000|2024-01-15 13:55:00|7184.1|7180.3|7191.5|7188.7|7192.8|7189.9|7181.3|7178.3|914
1705327200000|2024-01-15 14:00:00|7191.1|7188.3|7196.9|7194.1|7201|7197.7|7184.7|7181.5|1539
1705327500000|2024-01-15 14:05:00|7196.7|7193.9|7217.9|7215.1|7222.5|7219.5|7190.9|7188|2242
1705327800000|2024-01-15 14:10:00|7218.3|7214.5|7208.9|7206.1|7226.9|7223.5|7204.9|7201.5|1361
1705328100000|2024-01-15 14:15:00|7209.5|7206.7|7221.2|7218.4|7225.6|7222.4|7202.3|7199.1|1888
1705328400000|2024-01-15 14:20:00|7221.6|7217.8|7220.1|7217.3|7230.2|7227|7219.1|7216.3|882
1705328700000|2024-01-15 14:25:00|7220.6|7216.8|7202.5|7198.7|7227.1|7223.8|7194.5|7191.3|1857
1705329000000|2024-01-15 14:30:00|7201.9|7199.1|7222.1|7219.3|7223.5|7220.7|7201.5|7197.7|878
1705329300000|2024-01-15 14:35:00|7223.1|7220.3|7222.1|7219.3|7227.5|7224.7|7219.6|7216.3|639
1705329600000|2024-01-15 14:40:00|7221.9|7219.1|7228.5|7224.7|7229.9|7226.7|7213.5|7210.1|1198
1705329900000|2024-01-15 14:45:00|7228.1|7225.3|7222.9|7220.1|7234.9|7232.1|7218.9|7215.5|714
1705330200000|2024-01-15 14:50:00|7222.7|7219.9|7228.9|7226.1|7233.5|7230.7|7220.9|7217.7|567
1705330500000|2024-01-15 14:55:00|7229.1|7226.3|7214.9|7212.1|7230|7226.7|7212.3|7209.3|521
1705330800000|2024-01-15 15:00:00|7214.5|7211.7|7217.9|7215.1|7221.3|7218.5|7209.2|7205.9|767
1705331100000|2024-01-15 15:05:00|7218.3|7215.5|7211.3|7208.5|7220.9|7217.6|7207.7|7204.5|529
1705331400000|2024-01-15 15:10:00|7211.9|7208.1|7200.7|7197.9|7214.3|7211.5|7190.1|7186.9|1393
1705331700000|2024-01-15 15:15:00|7200.3|7197.5|7184.7|7180.9|7203.7|7200.9|7182.7|7179.9|744
1705332000000|2024-01-15 15:20:00|7184.3|7181.5|7197.7|7194.9|7197.7|7194.9|7177.3|7173.9|799
1705332300000|2024-01-15 15:25:00|7198.1|7194.3|7212.9|7210.1|7213.3|7210.1|7196.3|7193.1|1589
1705332600000|2024-01-15 15:30:00|7212.3|7209.5|7209.3|7206.5|7216.9|7213.1|7204.3|7201.1|601
1705332900000|2024-01-15 15:35:00|7208.5|7205.7|7201.1|7197.3|7210.3|7207.5|7197.6|7194.3|510
1705333200000|2024-01-15 15:40:00|7200.7|7197.9|7190.7|7187.9|7203.1|7199.3|7189.7|7186.9|417
1705333500000|2024-01-15 15:45:00|7192.1|7188.3|7190.7|7186.9|7195.1|7192.3|7187.7|7184.5|446
1705333800000|2024-01-15 15:50:00|7190.3|7186.5|7193.3|7189.5|7196.7|7193.9|7183.7|7180.9|465
1705334100000|2024-01-15 15:55:00|7192.7|7189.9|7205.9|7203.1|7207.3|7204.1|7192.7|7189.5|570
1705334400000|2024-01-15 16:00:00|7206.3|7203.5|7203.9|7201.1|7213.3|7210.3|7199.3|7196.5|576
1705334700000|2024-01-15 16:05:00|7204.3|7201.5|7231.3|7227.5|7244.3|7241.5|7200.3|7197.1|1636
1705335000000|2024-01-15 16:10:00|7230.9|7228.1|7225.7|7222.9|7232.1|7228.9|7214.1|7210.9|1384
1705335300000|2024-01-15 16:15:00|7226.1|7223.3|7236.7|7233.9|7242.7|7239.5|7224.1|7221.3|754
1705335600000|2024-01-15 16:20:00|7237.7|7234.9|7230.9|7228.1|7246.3|7243.5|7230.1|7227.1|905
1705335900000|2024-01-15 16:25:00|7231.3|7227.5|7230.9|7228.1|7236.9|7233.7|7219.7|7216.5|1441
1705336200000|2024-01-15 16:30:00|7230.3|7227.5|7239.5|7235.7|7248.3|7245.5|7227.3|7224.1|906
1705336500000|2024-01-15 16:35:00|7239.1|7236.3|7252.3|7248.5|7252.3|7249.5|7237.9|7234.7|737
1705336800000|2024-01-15 16:40:00|7251.9|7249.1|7259.1|7256.3|7261.7|7258.5|7247.9|7245.1|886
1705337100000|2024-01-15 16:45:00|7260.5|7257.7|7258.9|7256.1|7269.5|7266.3|7255.3|7252.1|985
1705337400000|2024-01-15 16:50:00|7259.3|7256.5|7261.3|7258.5|7261.3|7258.5|7252.9|7249.5|515
1705337700000|2024-01-15 16:55:00|7260.9|7258.1|7248.9|7246.1|7260.9|7258.1|7246.9|7243.5|607
1705338000000|2024-01-15 17:00:00|7249.1|7246.3|7234.9|7232.1|7256.7|7253.9|7231.3|7228.1|659
1705338300000|2024-01-15 17:05:00|7235.9|7233.1|7239.7|7236.9|7240.3|7236.9|7229.9|7226.5|1114
1705338600000|2024-01-15 17:10:00|7239.1|7236.3|7242.7|7239.9|7244.3|7241.5|7234.3|7231.5|475
1705338900000|2024-01-15 17:15:00|7243.7|7240.3|7252.9|7250.1|7255.3|7252.5|7242.7|7239.9|1189
1705339200000|2024-01-15 17:20:00|7253.9|7251.1|7256.3|7253.5|7259.4|7256.1|7253.7|7250.9|265
1705339500000|2024-01-15 17:25:00|7256.9|7254.1|7258.3|7254.5|7261.3|7257.9|7255.3|7252.1|215
1705339800000|2024-01-15 17:30:00|7257.3|7254.7|7261.3|7257.5|7263.3|7260.5|7255.9|7252.5|483
1705340100000|2024-01-15 17:35:00|7260.9|7258.1|7256.9|7254.1|7262.7|7259.9|7256.9|7253.7|537
1705340400000|2024-01-15 17:40:00|7257.3|7254.5|7240.7|7237.9|7258.3|7255.1|7239.1|7236.3|845
1705340700000|2024-01-15 17:45:00|7241.1|7237.3|7245|7241.2|7249.6|7246.3|7240.1|7237.3|642
1705341000000|2024-01-15 17:50:00|7244.6|7241.8|7267.7|7264.9|7268.1|7265.3|7243.6|7240.3|736
1705341300000|2024-01-15 17:55:00|7268.1|7264.3|7257.7|7253.9|7270.1|7266.8|7253.7|7250.3|561
1705341600000|2024-01-15 18:00:00|7258.1|7254.9|7260.7|7256.9|7263.1|7259.9|7256.7|7252.9|171
1705341900000|2024-01-15 18:05:00|7258.7|7255.9|7256.2|7252.4|7260.7|7257.3|7255.7|7252.4|103
1705342200000|2024-01-15 18:10:00|7255.2|7251.9|7254.3|7250.5|7257.3|7254.4|7252.6|7249.4|102
1705342500000|2024-01-15 18:15:00|7254.7|7250.9|7259.7|7255.9|7260.3|7257.5|7252.7|7249.9|201
1705342800000|2024-01-15 18:20:00|7259.3|7256.5|7257.7|7254.9|7261.9|7258.1|7255.3|7251.9|123
1705343100000|2024-01-15 18:25:00|7258.3|7254.5|7257.3|7253.5|7259.3|7255.9|7254.7|7251.4|158
1705343400000|2024-01-15 18:30:00|7256.9|7254.1|7258.7|7254.9|7258.7|7255.4|7254.7|7251.9|63
1705343700000|2024-01-15 18:35:00|7258.3|7255.5|7256.3|7252.5|7258.7|7255.9|7252.7|7249.4|87
1705344000000|2024-01-15 18:40:00|7256.8|7253|7255.2|7251.4|7258.2|7255|7254.3|7250.5|63
1705344300000|2024-01-15 18:45:00|7254.8|7252|7250.8|7248|7255.2|7252.4|7250.8|7247|114
1705344600000|2024-01-15 18:50:00|7251.8|7248.8|7256.8|7254|7258.3|7255|7249.8|7246.5|139
1705344900000|2024-01-15 18:55:00|7257.2|7254.4|7256.8|7253|7260.2|7257|7255.3|7252.5|70
1705345200000|2024-01-15 19:00:00|7256.3|7253.5|7257.8|7254|7261.3|7258|7256.3|7253.4|84
1705345500000|2024-01-15 19:05:00|7257.4|7254.6|7262.3|7258.5|7263.3|7259.9|7257.4|7254.6|718
1705345800000|2024-01-15 19:10:00|7263.1|7259.3|7256.1|7252.3|7263.1|7259.7|7254.7|7250.9|72
1705346100000|2024-01-15 19:15:00|7255.7|7252.9|7258.7|7254.9|7261.3|7257.7|7255.7|7252.3|136
1705346400000|2024-01-15 19:20:00|7258.3|7254.5|7257.1|7254.3|7262.1|7258.3|7256.7|7253.9|418
1705346700000|2024-01-15 19:25:00|7258.5|7254.7|7261.1|7253.3|7262.5|7257.1|7252.9|7246.9|335
1705347000000|2024-01-15 19:30:00|7262.9|7255.1|7258.9|7256.1|7262.9|7256.1|7258.4|7253.5|0
1705347300000|2024-01-15 19:35:00|7258.8|7256|7261.2|7258.4|7261.8|7258.7|7258.7|7255.9|0
1705347600000|2024-01-15 19:40:00|7261.9|7258.1|7261.1|7258.3|7261.9|7258.3|7261.1|7258.1|0
1705347900000|2024-01-15 19:45:00|7261.9|7258.1|7261.9|7258.1|7261.9|7258.3|7261.1|7258|0
1705348200000|2024-01-15 19:50:00|7261.8|7258|7261.8|7258|7261.8|7258.4|7261.1|7258|0
1705348500000|2024-01-15 19:55:00|7261.4|7258.6|7261.5|7258.7|7261.5|7258.7|7261.3|7258.5|0
1705348800000|2024-01-15 20:00:00|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|0
1705349100000|2024-01-15 20:05:00|7260.4|7257.6|7260.3|7257.5|7260.4|7257.6|7260.3|7257.5|0
1705349700000|2024-01-15 20:15:00|7260.2|7257.4|7258.7|7255.9|7260.2|7257.4|7258.7|7255.9|0
1705350300000|2024-01-15 20:25:00|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|0
1705350600000|2024-01-15 20:30:00|7258.7|7255.9|7258.8|7256|7258.8|7256|7258.7|7255.9|0
1705351200000|2024-01-15 20:40:00|7254.7|7251.9|7258.8|7256|7258.8|7256|7239.9|7237.1|0
1705351500000|2024-01-15 20:45:00|7237.5|7234.7|7249.8|7247|7258.8|7256|7236.7|7233.9|0
1705351800000|2024-01-15 20:50:00|7258.8|7256|7254.7|7251.9|7258.8|7256|7236.6|7233.8|0
1705352100000|2024-01-15 20:55:00|7258.8|7256|7258.8|7256|7258.8|7256|7235.8|7233|0
1705352400000|2024-01-15 21:00:00|7252.2|7249.4|7258.8|7256|7258.8|7256|7249.8|7247|0
1705353000000|2024-01-15 21:10:00|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|0
1705353600000|2024-01-15 21:20:00|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.2|7257.4|0
1705354200000|2024-01-15 21:30:00|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|0
1705354500000|2024-01-15 21:35:00|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|0
1705354800000|2024-01-15 21:40:00|7260.4|7257.6|7260.3|7257.5|7260.4|7257.6|7260.3|7257.5|0
1705355100000|2024-01-15 21:45:00|7260.4|7257.6|7260.1|7257.3|7260.4|7257.6|7260.1|7257.3|0
1705355700000|2024-01-15 21:55:00|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|0
1705359600000|2024-01-15 23:00:00|7269.4|7266.6|7291.5|7287.7|7298|7294.7|7269.4|7264.6|1356
1705359900000|2024-01-15 23:05:00|7290.5|7288.2|7285.8|7283|7291.4|7288.2|7283|7279.2|644
1705360200000|2024-01-15 23:10:00|7284.5|7281.7|7292|7288.2|7292|7289|7282|7278.7|164
1705360500000|2024-01-15 23:15:00|7291.5|7288.7|7292|7289.2|7295|7291.7|7290|7287.2|157
1705360800000|2024-01-15 23:20:00|7291.6|7288.8|7303.1|7299.3|7305|7301.7|7290|7287.2|601
1705361100000|2024-01-15 23:25:00|7302.7|7298.9|7306.4|7303.6|7308|7305|7302|7298.9|220
1705361400000|2024-01-15 23:30:00|7307|7304.2|7299|7296.2|7307.4|7304.6|7297|7294.2|183
1705361700000|2024-01-15 23:35:00|7299.4|7295.6|7293.8|7291|7299.4|7295.6|7292.4|7289|109
1705362000000|2024-01-15 23:40:00|7294.4|7290.6|7285.4|7282.6|7295.2|7292|7283.8|7280.6|116
1705362300000|2024-01-15 23:45:00|7285|7282.2|7283.4|7280.6|7285.4|7282.6|7280.8|7277.5|87
1705362600000|2024-01-15 23:50:00|7283.8|7281|7280.8|7278|7285.4|7282.6|7279.4|7276.2|77
1705362900000|2024-01-15 23:55:00|7281.4|7277.6|7278|7275.2|7281.8|7279|7278|7275|41
1705363200000|2024-01-16 00:00:00|7278.1|7275.3|7280.4|7277.6|7283.4|7280|7278.1|7275.2|81
1705363500000|2024-01-16 00:05:00|7280.8|7278|7280.4|7277.6|7281.8|7278.6|7279.8|7276.6|40
1705363800000|2024-01-16 00:10:00|7280|7276.2|7277.4|7274.6|7283.4|7280.6|7276.4|7273.2|155
1705364100000|2024-01-16 00:15:00|7278|7274.2|7285|7281.2|7286|7282.6|7278|7274.2|77
1705364400000|2024-01-16 00:20:00|7284|7281.6|7283|7279.2|7284.4|7281.6|7282.4|7279.2|14
1705364700000|2024-01-16 00:25:00|7282.4|7279.6|7282.8|7280|7283|7280|7280|7277.2|25
1705365000000|2024-01-16 00:30:00|7283|7280.2|7293|7290.2|7294|7291.2|7283|7279.8|323
1705365300000|2024-01-16 00:35:00|7293.6|7289.8|7287.6|7284.8|7294.6|7291.8|7287.6|7284.3|71
1705365600000|2024-01-16 00:40:00|7287.1|7284.3|7279.1|7275.3|7287.1|7284.3|7276.6|7273.3|89
1705365900000|2024-01-16 00:45:00|7278.7|7275.9|7280.2|7276.4|7280.2|7276.9|7275.7|7272.3|83
1705366200000|2024-01-16 00:50:00|7279.7|7277.4|7278|7274.2|7281|7277.8|7275.6|7272.4|46
1705366500000|2024-01-16 00:55:00|7277.6|7274.8|7275.6|7272.8|7279|7276.2|7273|7269.8|79
1705366800000|2024-01-16 01:00:00|7276|7273.2|7257.4|7254.6|7281|7277.2|7255.4|7252|1029
1705367100000|2024-01-16 01:05:00|7257.8|7254|7255.4|7252.6|7262.5|7259.2|7253.4|7250.6|346
1705367400000|2024-01-16 01:10:00|7254.4|7251.6|7249.4|7246.6|7256.4|7252.6|7246|7243.2|358
1705367700000|2024-01-16 01:15:00|7249|7246.2|7238|7234.2|7250|7247|7233.4|7230.2|527
1705368000000|2024-01-16 01:20:00|7238.4|7234.6|7240.4|7237.6|7243.8|7240.6|7236.4|7233.6|150
1705368300000|2024-01-16 01:25:00|7241|7237.2|7233.8|7231|7242|7239.2|7231.8|7228.6|347
1705368600000|2024-01-16 01:30:00|7234.4|7230.6|7243.4|7240.6|7244.8|7241.6|7234|7230.6|279
1705368900000|2024-01-16 01:35:00|7242.4|7239.6|7237.4|7234.6|7245.4|7242.6|7237.4|7234.2|160
1705369200000|2024-01-16 01:40:00|7236.4|7233.6|7226.2|7223.4|7236.4|7233.6|7225.8|7223|284
1705369500000|2024-01-16 01:45:00|7226.6|7223.8|7235.4|7232.6|7236.8|7234|7226.6|7223.4|201
1705369800000|2024-01-16 01:50:00|7235.8|7233|7236.4|7233.6|7243|7239.6|7235|7232.2|149
1705370100000|2024-01-16 01:55:00|7237.8|7234|7238.4|7235.6|7242.8|7239.6|7236.4|7233.2|107
1705370400000|2024-01-16 02:00:00|7238.8|7235|7236.4|7233.6|7239.8|7236.4|7231|7227.6|162
1705370700000|2024-01-16 02:05:00|7235.8|7233|7249|7246.2|7249.4|7246.2|7235.4|7232.6|180
1705371000000|2024-01-16 02:10:00|7249.6|7245.8|7249.4|7246.6|7253.8|7250.6|7247|7244.2|187
1705371300000|2024-01-16 02:15:00|7249.8|7247|7249.8|7246|7250.8|7247.6|7247|7243.2|99
1705371600000|2024-01-16 02:20:00|7249.4|7246.6|7249.4|7246.6|7251.4|7248.2|7248.5|7245.2|68
1705371900000|2024-01-16 02:25:00|7249|7245.2|7249.4|7246.6|7251|7247.6|7247.4|7244.2|53
1705372200000|2024-01-16 02:30:00|7250|7246.2|7242.4|7239.6|7251|7247.6|7242.4|7239.2|99
1705372500000|2024-01-16 02:35:00|7243|7239.2|7243|7240.2|7245|7242.2|7241|7238.2|111
1705372800000|2024-01-16 02:40:00|7243.4|7240.6|7247|7243.2|7249.8|7246.6|7242.4|7239.1|76
1705373100000|2024-01-16 02:45:00|7247.4|7244.2|7252|7249.2|7253.4|7250.2|7246.4|7243.2|60
1705373400000|2024-01-16 02:50:00|7252.4|7249.6|7246|7243.2|7253|7249.6|7245|7242.2|91
1705373700000|2024-01-16 02:55:00|7246.4|7242.6|7239.8|7236|7249.5|7246.2|7237.4|7234.2|235
1705374000000|2024-01-16 03:00:00|7239.2|7236.4|7228|7225.2|7239.2|7236.4|7227.4|7224.2|302
1705374300000|2024-01-16 03:05:00|7228.4|7225.6|7232|7229.2|7232.5|7229.6|7227.4|7224.2|65
1705374600000|2024-01-16 03:10:00|7232.4|7229.6|7234.8|7232|7235.4|7232.6|7230|7227.2|104
1705374900000|2024-01-16 03:15:00|7234.4|7231.6|7233.4|7230.6|7234.4|7231.6|7230.6|7227.2|80
1705375200000|2024-01-16 03:20:00|7233|7230.2|7245.4|7242.6|7246|7243|7232|7228.2|233
1705375500000|2024-01-16 03:25:00|7246|7242.2|7250.4|7247.6|7254.3|7251|7245.4|7242.2|438
1705375800000|2024-01-16 03:30:00|7251|7247.2|7261.4|7258.6|7262.4|7259.2|7250.5|7247.2|287
1705376100000|2024-01-16 03:35:00|7262|7258.2|7269|7265.2|7269|7265.8|7259.3|7256|364
1705376400000|2024-01-16 03:40:00|7268.4|7265.6|7267.4|7264.6|7274|7271.2|7264.3|7261|627
1705376700000|2024-01-16 03:45:00|7268.8|7265|7267.4|7264.6|7270.4|7267.6|7263.3|7260|292
1705377000000|2024-01-16 03:50:00|7267.8|7264|7266.8|7263|7269.8|7266.6|7265|7262|147
1705377300000|2024-01-16 03:55:00|7266.4|7263.6|7269.4|7266.6|7269.4|7266.6|7262.4|7259|139
1705377600000|2024-01-16 04:00:00|7269|7266.2|7272.8|7270|7274|7271.2|7266|7263.2|251
1705377900000|2024-01-16 04:05:00|7272|7269.2|7264.8|7261|7272.8|7270|7263.8|7260.6|125
1705378200000|2024-01-16 04:10:00|7264.4|7261.6|7263.4|7260.6|7265.8|7262.6|7262|7258.6|128
1705378500000|2024-01-16 04:15:00|7263|7260.2|7267.4|7264.6|7268.4|7265.6|7263|7260.2|73
1705378800000|2024-01-16 04:20:00|7267.9|7263.6|7266|7263.2|7267.9|7264.6|7264.9|7261.6|45
1705379100000|2024-01-16 04:25:00|7266.4|7263.6|7263.4|7260.6|7266.9|7264.1|7258.4|7255.6|221
1705379400000|2024-01-16 04:30:00|7264|7261.2|7264.4|7261.6|7267.4|7264.2|7262.9|7259.6|81
1705379700000|2024-01-16 04:35:00|7265.4|7262.6|7263.4|7260.6|7265.5|7262.6|7263|7260.2|48
1705380000000|2024-01-16 04:40:00|7263.6|7260.8|7270.4|7267.6|7272.4|7269.2|7263.4|7260.2|176
1705380300000|2024-01-16 04:45:00|7270.9|7268.1|7267.4|7264.6|7272.9|7269.1|7264.9|7262.1|117
1705380600000|2024-01-16 04:50:00|7267|7264.2|7266.9|7264.1|7268.9|7266.1|7266.4|7263.2|28
1705380900000|2024-01-16 04:55:00|7266.4|7263.6|7265.4|7262.6|7267.4|7264.1|7264.9|7261.6|31
1705381200000|2024-01-16 05:00:00|7265|7261.6|7263.4|7260.6|7266.9|7263.6|7263|7260.2|45
1705381500000|2024-01-16 05:05:00|7263|7260.2|7259.4|7255.6|7263|7260.2|7257.4|7254.2|125
1705381800000|2024-01-16 05:10:00|7259|7256.2|7259.4|7256.6|7261.4|7258.2|7259|7256.2|37
1705382100000|2024-01-16 05:15:00|7259.9|7257.1|7260.5|7257.7|7260.9|7258.1|7258.9|7255.7|27
1705382400000|2024-01-16 05:20:00|7260.9|7258.1|7255.5|7252.7|7261.5|7258.1|7255.5|7252.7|68
1705382700000|2024-01-16 05:25:00|7255.9|7251.7|7259.5|7256.7|7260.9|7258.1|7255|7251.7|81
1705383000000|2024-01-16 05:30:00|7259.6|7256.8|7248.5|7244.7|7260.9|7258.1|7244.5|7241.2|310
1705383300000|2024-01-16 05:35:00|7247.5|7245.1|7251.5|7248.7|7251.5|7248.7|7245|7241.7|137
1705383600000|2024-01-16 05:40:00|7251|7248.2|7250.5|7247.7|7252.9|7249.7|7247|7244.2|96
1705383900000|2024-01-16 05:45:00|7249.5|7246.7|7244.5|7241.7|7250.9|7247.7|7238|7234.7|220
1705384200000|2024-01-16 05:50:00|7244.9|7241.1|7251.5|7248.7|7251.9|7248.7|7243|7240.2|163
1705384500000|2024-01-16 05:55:00|7252|7248.2|7249|7245.2|7252.5|7249.2|7245.5|7242.2|124
1705384800000|2024-01-16 06:00:00|7248.5|7245.7|7249.5|7246.7|7251|7247.7|7246|7242.8|139
1705385100000|2024-01-16 06:05:00|7249|7246.2|7254.5|7250.7|7254.5|7251.2|7248.5|7245.2|115
1705385400000|2024-01-16 06:10:00|7254|7251.2|7264|7261.2|7265.5|7262.7|7254|7250.2|206
1705385700000|2024-01-16 06:15:00|7263.9|7261.1|7256|7253.2|7264|7261.1|7255.5|7252.7|265
1705386000000|2024-01-16 06:20:00|7256.5|7253.7|7248.9|7245.1|7256.5|7253.7|7247.1|7243.3|193
1705386300000|2024-01-16 06:25:00|7248.5|7245.7|7248.9|7245.1|7251.1|7248.1|7246.5|7243.3|47
1705386600000|2024-01-16 06:30:00|7248.3|7245.5|7250.1|7246.3|7250.5|7246.7|7244.5|7241.3|104
1705386900000|2024-01-16 06:35:00|7250.5|7246.7|7252.5|7249.7|7254.5|7251.3|7249.1|7246.1|66
1705387200000|2024-01-16 06:40:00|7253.1|7249.3|7259.1|7256.3|7260.1|7256.8|7252.1|7249.2|133
1705387500000|2024-01-16 06:45:00|7258.5|7255.7|7255.1|7252.3|7259.5|7256.3|7253.5|7250.3|108
1705387800000|2024-01-16 06:50:00|7255.5|7251.3|7263.5|7260.7|7263.5|7260.7|7255.1|7251.3|157
1705388100000|2024-01-16 06:55:00|7263.1|7260.3|7265.5|7262.7|7266.5|7263.1|7259.1|7256.3|131
1705388400000|2024-01-16 07:00:00|7265.1|7262.3|7268.5|7264.7|7271.1|7267.7|7260.9|7257.3|282
1705388700000|2024-01-16 07:05:00|7267.9|7265.1|7263.5|7260.7|7270.5|7267.1|7262.1|7259.3|145
1705389000000|2024-01-16 07:10:00|7264.9|7261.1|7264.5|7260.7|7267.9|7264.1|7259.5|7256.3|200
1705389300000|2024-01-16 07:15:00|7264.9|7261.7|7256.5|7253.7|7266.9|7263.7|7254.1|7251.3|204
1705389600000|2024-01-16 07:20:00|7256.3|7253.5|7252.5|7249.7|7256.5|7253.5|7250.4|7247.1|246
1705389900000|2024-01-16 07:25:00|7252.9|7249.1|7250.5|7247.7|7252.9|7249.7|7246.9|7243.7|196
1705390200000|2024-01-16 07:30:00|7250.3|7247.5|7242.9|7240.1|7250.3|7247.5|7241.5|7238.7|256
1705390500000|2024-01-16 07:35:00|7243.5|7239.7|7240.9|7237.1|7246.5|7243.3|7234.7|7231.9|545
1705390800000|2024-01-16 07:40:00|7240.3|7237.5|7239.9|7237.1|7242.7|7239.5|7236.9|7234.1|338
1705391100000|2024-01-16 07:45:00|7240.3|7237.5|7243.3|7240.5|7245.9|7242.5|7237.5|7234.7|481
1705391400000|2024-01-16 07:50:00|7243.9|7240.1|7252.9|7250.1|7254.3|7251.1|7242.9|7240.1|270
1705391700000|2024-01-16 07:55:00|7253.3|7249.1|7250.5|7247.7|7255.3|7251.9|7247.9|7244.7|380
1705392000000|2024-01-16 08:00:00|7249.9|7247.1|7230.9|7228.1|7249.9|7247.1|7225.9|7223|877
1705392300000|2024-01-16 08:05:00|7231.9|7229.1|7236.5|7233.7|7238.9|7235.7|7223.7|7220.5|766
1705392600000|2024-01-16 08:10:00|7236.9|7234.1|7252.5|7249.7|7253.5|7249.7|7231.3|7228.1|613
1705392900000|2024-01-16 08:15:00|7252.7|7249.9|7252.5|7248.7|7253.5|7250.7|7243.5|7240.1|442
1705393200000|2024-01-16 08:20:00|7252.1|7249.3|7275.5|7272.7|7277.9|7274.3|7251.5|7247.7|1564
1705393500000|2024-01-16 08:25:00|7276.5|7273.7|7255.5|7252.7|7278.5|7275.7|7250.5|7247.1|1021
1705393800000|2024-01-16 08:30:00|7255.9|7252.1|7272.5|7268.7|7277.5|7274.1|7252.7|7249.3|1093
1705394100000|2024-01-16 08:35:00|7271.9|7269.1|7288.1|7285.3|7296.1|7292.8|7271.5|7268.7|1196
1705394400000|2024-01-16 08:40:00|7288.5|7284.7|7281.5|7278.7|7298.5|7295.3|7277.5|7274.7|1526
1705394700000|2024-01-16 08:45:00|7282.1|7278.3|7285.5|7282.7|7289.9|7286.7|7273.1|7269.7|747
1705395000000|2024-01-16 08:50:00|7285.3|7282.5|7296.1|7293.3|7297.5|7294.3|7282.1|7278.7|732
1705395300000|2024-01-16 08:55:00|7296.5|7292.7|7294.5|7290.7|7297.5|7294.3|7290.1|7287.3|871
1705395600000|2024-01-16 09:00:00|7294.9|7291.1|7268.9|7265.1|7294.9|7291.1|7266.3|7263.5|936
1705395900000|2024-01-16 09:05:00|7268.3|7265.5|7275.9|7272.1|7281.9|7278.5|7268.3|7265.1|478
1705396200000|2024-01-16 09:10:00|7274.9|7271.7|7271.5|7268.7|7279.5|7275.7|7267.1|7264.1|566
1705396500000|2024-01-16 09:15:00|7272.1|7268.3|7267.5|7264.7|7272.5|7269.7|7255.9|7252.7|545
1705396800000|2024-01-16 09:20:00|7267.9|7265.1|7272.5|7269.7|7272.5|7269.7|7263.9|7260.7|395
1705397100000|2024-01-16 09:25:00|7272.9|7270.1|7296.5|7293.7|7302.9|7299.8|7272|7268.7|1385
1705397400000|2024-01-16 09:30:00|7295.7|7292.9|7297.5|7293.7|7303.9|7300.3|7294.7|7291.3|725
1705397700000|2024-01-16 09:35:00|7296.9|7294.1|7293.5|7289.7|7302.5|7299.7|7289.5|7285.7|501
1705398000000|2024-01-16 09:40:00|7292.9|7290.1|7299.5|7296.7|7299.9|7296.7|7289.5|7286.7|253
1705398300000|2024-01-16 09:45:00|7299.9|7296.1|7297.1|7294.3|7302.9|7300.1|7296.5|7293.3|241
1705398600000|2024-01-16 09:50:00|7297.5|7294.7|7296.5|7293.7|7297.9|7294.7|7290.9|7287.6|391
1705398900000|2024-01-16 09:55:00|7295.9|7292.7|7283.1|7280.3|7295.9|7293.1|7279.9|7277.1|756
1705399200000|2024-01-16 10:00:00|7283.5|7280.7|7296.5|7292.7|7314.5|7311.7|7282.5|7279.3|1805
1705399500000|2024-01-16 10:05:00|7295.5|7292.3|7316.7|7313.9|7317.1|7313.9|7294.5|7291.3|917
1705399800000|2024-01-16 10:10:00|7317.1|7314.3|7324.1|7321.3|7326.7|7323.7|7316.8|7314|1206
1705400100000|2024-01-16 10:15:00|7324.5|7320.7|7329.1|7326.3|7333.1|7330.3|7322.5|7319.3|575
1705400400000|2024-01-16 10:20:00|7328.5|7325.7|7342.3|7338.5|7343.7|7340.5|7328.5|7325.3|1046
1705400700000|2024-01-16 10:25:00|7341.7|7338.9|7343.3|7340.5|7345.7|7342.9|7335.7|7332.5|691
1705401000000|2024-01-16 10:30:00|7343.7|7340.9|7345.1|7342.3|7349.1|7346.3|7340.7|7337.5|641
1705401300000|2024-01-16 10:35:00|7345.7|7342.9|7342.1|7339.3|7349.1|7345.9|7336.1|7332.9|944
1705401600000|2024-01-16 10:40:00|7341.7|7337.9|7325.5|7322.7|7341.7|7338.9|7324.5|7321.3|673
1705401900000|2024-01-16 10:45:00|7325.9|7323.1|7326.5|7322.7|7330.5|7327.3|7319.1|7315.7|757
1705402200000|2024-01-16 10:50:00|7326.1|7323.3|7317.5|7314.7|7328.5|7325.3|7310.1|7306.9|415
1705402500000|2024-01-16 10:55:00|7318.1|7314.3|7315.5|7312.7|7319.5|7316.7|7313.5|7310.3|211
1705402800000|2024-01-16 11:00:00|7314.1|7311.3|7327.5|7324.7|7329|7326.2|7313.9|7310.7|437
1705403100000|2024-01-16 11:05:00|7328|7325.2|7315.5|7311.7|7328.5|7325.2|7314|7310.7|634
1705403400000|2024-01-16 11:10:00|7315.1|7312.3|7320|7316.2|7320.5|7317.3|7313|7309.7|190
1705403700000|2024-01-16 11:15:00|7319.4|7316.6|7326.1|7322.3|7326.5|7323.7|7315|7311.6|892
1705404000000|2024-01-16 11:20:00|7326.5|7322.7|7320.5|7317.7|7328.5|7325.2|7319.1|7316.3|228
1705404300000|2024-01-16 11:25:00|7321.5|7318.7|7326.5|7323.7|7327|7324.2|7321|7317.7|273
1705404600000|2024-01-16 11:30:00|7327|7324.2|7307.4|7303.6|7328.5|7325.7|7304.8|7302|621
1705404900000|2024-01-16 11:35:00|7307|7304.2|7311.4|7308.6|7312.8|7309.6|7298.8|7296|483
1705405200000|2024-01-16 11:40:00|7311.2|7308.4|7296.8|7294|7311.8|7308.6|7293.4|7290.2|778
1705405500000|2024-01-16 11:45:00|7296.4|7293.6|7294.8|7292|7298.4|7295.2|7290.8|7287.6|988
1705405800000|2024-01-16 11:50:00|7295.2|7292.4|7286.6|7282.8|7297.4|7294.6|7282.2|7279|624
1705406100000|2024-01-16 11:55:00|7286.1|7283.3|7302.2|7299.4|7304.8|7302|7284.2|7281.4|593
1705406400000|2024-01-16 12:00:00|7302.8|7299|7298.2|7295.4|7303.8|7301|7290.8|7288|588
1705406700000|2024-01-16 12:05:00|7298.8|7296|7318.8|7315|7320.8|7317.6|7293.2|7289.9|735
1705407000000|2024-01-16 12:10:00|7318.2|7315.4|7326.2|7322.4|7328.6|7325.4|7313.8|7310.8|509
1705407300000|2024-01-16 12:15:00|7326.1|7323.4|7316.8|7314|7328.4|7325.4|7313.8|7310.6|417
1705407600000|2024-01-16 12:20:00|7317.2|7314.4|7306.2|7303.4|7323.2|7320|7303.2|7300.4|430
1705407900000|2024-01-16 12:25:00|7306.6|7302.8|7309.6|7305.8|7311.2|7308|7299.6|7296.4|338
1705408200000|2024-01-16 12:30:00|7309.1|7306.3|7329|7325.2|7329.4|7326.2|7307.8|7305|859
1705408500000|2024-01-16 12:35:00|7328.4|7326.2|7314.4|7311.6|7328.8|7326.2|7312.4|7308.8|1160
1705408800000|2024-01-16 12:40:00|7315|7311.2|7314.4|7311.6|7317.2|7314|7309|7306.2|336
1705409100000|2024-01-16 12:45:00|7313.8|7310.6|7313.8|7310|7314.4|7311|7304.8|7302|390
1705409400000|2024-01-16 12:50:00|7313.4|7310.6|7313.4|7310.6|7316.4|7313.6|7311.4|7308|254
1705409700000|2024-01-16 12:55:00|7313.8|7310|7311.4|7307.6|7316.4|7313|7310.4|7307.2|222
1705410000000|2024-01-16 13:00:00|7310.8|7308|7358|7354.2|7367.6|7364.8|7292.8|7289.6|5906
1705410300000|2024-01-16 13:05:00|7358.4|7355.6|7338.4|7335.6|7368|7365.2|7330.4|7327|3585
1705410600000|2024-01-16 13:10:00|7337.8|7335|7334.4|7331.6|7356.4|7352.6|7332.4|7329.2|1777
1705410900000|2024-01-16 13:15:00|7334.8|7332|7337.2|7333.4|7349|7346.2|7334.4|7331.2|1814
1705411200000|2024-01-16 13:20:00|7335.4|7332.6|7313.2|7310.4|7338.2|7335.4|7308.7|7305.9|2037
1705411500000|2024-01-16 13:25:00|7313.7|7310.9|7320.2|7316.4|7321.3|7318|7308.7|7305.9|942
1705411800000|2024-01-16 13:30:00|7324.7|7321.9|7322.2|7319.4|7332.8|7329.4|7317.7|7314.9|1342
1705412100000|2024-01-16 13:35:00|7321.2|7318.4|7305.7|7302.9|7323.7|7320.4|7300.2|7297.4|1192
1705412400000|2024-01-16 13:40:00|7305.2|7301.9|7291.1|7288.3|7310.2|7306.9|7290.7|7287.9|970
1705412700000|2024-01-16 13:45:00|7291.7|7288.9|7282.1|7279.3|7292.1|7288.9|7274.1|7270.7|1992
1705413000000|2024-01-16 13:50:00|7282.7|7278.9|7271.9|7269.1|7288.1|7284.9|7269.1|7266.1|2286
1705413300000|2024-01-16 13:55:00|7271.5|7268.7|7279.5|7276.7|7282.5|7279.7|7266.5|7263.7|2129
1705413600000|2024-01-16 14:00:00|7279.9|7276.1|7280.9|7278.1|7295.5|7292.7|7260.5|7257.6|3572
1705413900000|2024-01-16 14:05:00|7281.4|7277.6|7295.5|7292.7|7298.9|7295.7|7274.5|7271.7|1297
1705414200000|2024-01-16 14:10:00|7295.4|7292.6|7297.4|7294.6|7301.5|7298.2|7290.9|7287.7|905
1705414500000|2024-01-16 14:15:00|7296.4|7293.6|7309.4|7305.6|7312.4|7309.6|7295.5|7292.6|1280
1705414800000|2024-01-16 14:20:00|7308.8|7306|7306.5|7303.7|7319.9|7316.7|7302.9|7299.7|1915
1705415100000|2024-01-16 14:25:00|7306.1|7303.3|7287.1|7284.3|7306.6|7303.7|7285.5|7282.3|1435
1705415400000|2024-01-16 14:30:00|7286.9|7284.1|7305.8|7303|7308|7305.2|7276.4|7273.1|6146
1705415700000|2024-01-16 14:35:00|7305.4|7302.6|7285.8|7283|7305.4|7302.6|7281.8|7279|1622
1705416000000|2024-01-16 14:40:00|7286.3|7282.5|7273.3|7270.5|7287.3|7284.5|7267.7|7264.5|1733
1705416300000|2024-01-16 14:45:00|7273.8|7271|7252.7|7248.9|7274.3|7271|7248.3|7245.5|4218
1705416600000|2024-01-16 14:50:00|7252.5|7249.9|7246.5|7242.7|7256.3|7253.5|7227.5|7224.3|3549
1705416900000|2024-01-16 14:55:00|7246.1|7242.3|7230.5|7227.7|7250|7246.7|7226.5|7223.3|1971
1705417200000|2024-01-16 15:00:00|7231.1|7228.3|7244.5|7241.7|7254.5|7251.3|7230.5|7227.3|2408
1705417500000|2024-01-16 15:05:00|7245.5|7242.7|7214|7211.2|7245.5|7242.7|7209.4|7206.6|3201
1705417800000|2024-01-16 15:10:00|7213.5|7210.2|7201|7198.2|7213.5|7210.7|7196.1|7193|4154
1705418100000|2024-01-16 15:15:00|7200|7197.2|7214.1|7211.3|7220.1|7216.9|7197.5|7194.2|1764
1705418400000|2024-01-16 15:20:00|7214.7|7210.9|7219.5|7216.7|7225.5|7222.3|7202.5|7199.3|1489
1705418700000|2024-01-16 15:25:00|7219|7216.2|7207.5|7204.7|7230.5|7227.7|7205.5|7202.7|2004
1705419000000|2024-01-16 15:30:00|7207.1|7204.3|7192.5|7189.7|7216.5|7213.7|7185.5|7182.3|1975
1705419300000|2024-01-16 15:35:00|7193.1|7190.3|7204.1|7201.3|7207.1|7203.9|7185.5|7182.3|1627
1705419600000|2024-01-16 15:40:00|7204.3|7201.5|7205.1|7202.3|7209.1|7205.9|7198.5|7195.3|982
1705419900000|2024-01-16 15:45:00|7205.5|7201.7|7207|7203.2|7207|7204.2|7187.5|7184.6|2371
1705420200000|2024-01-16 15:50:00|7206.5|7203.7|7218.4|7215.6|7220.4|7217.6|7203.4|7200.2|1337
1705420500000|2024-01-16 15:55:00|7217.9|7214.6|7218|7215.2|7222.4|7219.6|7212.4|7209.6|1176
1705420800000|2024-01-16 16:00:00|7215.6|7212.8|7216|7213.2|7217|7213.3|7190.4|7187.2|2230
1705421100000|2024-01-16 16:05:00|7215.4|7212.2|7220.4|7217.6|7236.6|7232.8|7214.6|7211.8|2222
1705421400000|2024-01-16 16:10:00|7221|7217.2|7222.4|7219.6|7226|7222.6|7208|7205.2|1347
1705421700000|2024-01-16 16:15:00|7222.8|7219|7228|7225.2|7235|7231.6|7216.4|7213.6|1211
1705422000000|2024-01-16 16:20:00|7228.4|7225.6|7241.6|7238.8|7249|7245.8|7228|7225.2|2631
1705422300000|2024-01-16 16:25:00|7242|7237.8|7250.6|7246.8|7252.6|7249.3|7235.6|7232.8|1672
1705422600000|2024-01-16 16:30:00|7250.1|7246.3|7255.1|7252.3|7258.6|7255.3|7243.6|7240.8|1697
1705422900000|2024-01-16 16:35:00|7255.6|7252.8|7281.3|7278.5|7282.1|7278.9|7252.1|7249.3|3796
1705423200000|2024-01-16 16:40:00|7281.9|7278.1|7287.5|7284.7|7292.5|7289.7|7280.1|7277.3|3345
1705423500000|2024-01-16 16:45:00|7287|7284.2|7299.5|7296.7|7303.9|7301.1|7285.5|7282.2|1520
1705423800000|2024-01-16 16:50:00|7299.6|7296.8|7291.6|7287.8|7308|7305.2|7289.2|7286.4|3062
1705424100000|2024-01-16 16:55:00|7290.6|7288.4|7279|7276.2|7299|7295.8|7277|7274.2|4969
1705424400000|2024-01-16 17:00:00|7278|7275.2|7280.6|7277.8|7291|7288.2|7278|7275.2|1349
1705424700000|2024-01-16 17:05:00|7281.6|7278.2|7255|7252.2|7282.5|7279.2|7254.2|7251.4|1795
1705425000000|2024-01-16 17:10:00|7254.6|7251.8|7233.5|7229.7|7255.6|7252.4|7230.5|7227.7|3488
1705425300000|2024-01-16 17:15:00|7232.9|7230.1|7220.5|7217.7|7237.9|7235.1|7218|7215.2|1412
1705425600000|2024-01-16 17:20:00|7220.9|7217.1|7222|7219.2|7227.3|7224|7213|7210.1|1141
1705425900000|2024-01-16 17:25:00|7222.9|7220.1|7217.5|7214.7|7223|7220.2|7197.5|7194.7|1597
1705426200000|2024-01-16 17:30:00|7218|7214.2|7203.9|7201.1|7220.9|7218.1|7203.9|7201.1|1998
1705426500000|2024-01-16 17:35:00|7203.3|7200.5|7228.5|7224.7|7229.3|7226.1|7197.9|7194.7|1448
1705426800000|2024-01-16 17:40:00|7227.5|7223.7|7231.9|7229.1|7236.9|7234.1|7219.9|7216.7|1435
1705427100000|2024-01-16 17:45:00|7232|7229.2|7216.3|7213.5|7234.9|7232.1|7209.9|7206.5|1837
1705427400000|2024-01-16 17:50:00|7216.7|7213.9|7230.9|7228.1|7234.9|7232.1|7215.9|7213|3404
1705427700000|2024-01-16 17:55:00|7230.7|7227.9|7223.5|7220.7|7230.9|7228.1|7217.9|7215.1|2774
1705428000000|2024-01-16 18:00:00|7223.1|7220.3|7208.5|7205.7|7224.1|7221.3|7204.5|7201.1|1275
1705428300000|2024-01-16 18:05:00|7208.3|7205.5|7220.5|7217.7|7227.4|7224.1|7208.1|7205.1|2306
1705428600000|2024-01-16 18:10:00|7221.1|7217.3|7224.5|7221.7|7228.5|7225.7|7218.1|7214.7|1014
1705428900000|2024-01-16 18:15:00|7224.9|7221.1|7228.1|7225.3|7232.5|7229.3|7220.1|7217.3|698
1705429200000|2024-01-16 18:20:00|7228.6|7225.8|7230.5|7226.7|7232.9|7229.7|7223.1|7220.3|1102
1705429500000|2024-01-16 18:25:00|7229.9|7227.1|7243.5|7240.7|7244.5|7241.3|7228.5|7225.3|2876
1705429800000|2024-01-16 18:30:00|7243.1|7240.3|7233.1|7230.3|7248.5|7245.3|7230.9|7227.7|1590
1705430100000|2024-01-16 18:35:00|7233.5|7230.7|7227.1|7224.3|7237.1|7234.3|7224.1|7221.3|1435
1705430400000|2024-01-16 18:40:00|7226.9|7224.1|7222.5|7219.7|7230.6|7227.7|7219.1|7216.3|1218
1705430700000|2024-01-16 18:45:00|7222.1|7219.3|7227.6|7223.8|7231.2|7228.3|7210.9|7208.1|2225
1705431000000|2024-01-16 18:50:00|7228.1|7224.3|7232.6|7229.8|7234.1|7230.8|7222.6|7219.4|841
1705431300000|2024-01-16 18:55:00|7233.1|7230.3|7225.1|7222.3|7234.2|7231.4|7220.1|7216.8|1689
1705431600000|2024-01-16 19:00:00|7224.5|7221.7|7215.9|7212.1|7232.1|7229.3|7212.9|7210.1|2975
1705431900000|2024-01-16 19:05:00|7215.3|7212.5|7218.1|7215.3|7222.1|7219.3|7213.5|7210.3|1953
1705432200000|2024-01-16 19:10:00|7218.6|7214.8|7222.9|7219.1|7223.3|7220.1|7209.1|7205.7|1926
1705432500000|2024-01-16 19:15:00|7222.5|7219.7|7237.1|7234.3|7242.1|7238.7|7219.9|7216.7|2114
1705432800000|2024-01-16 19:20:00|7236.6|7232.8|7242.9|7240.1|7251.9|7249.1|7229.9|7226.8|2393
1705433100000|2024-01-16 19:25:00|7243.5|7239.7|7249.1|7246.3|7269.5|7266.2|7240.1|7237.1|11353
1705433400000|2024-01-16 19:30:00|7248.9|7246.1|7245.5|7242.7|7256.1|7253.3|7245.5|7242.5|3554
1705433700000|2024-01-16 19:35:00|7245.1|7242.3|7249.7|7246.9|7251.7|7248.4|7239.5|7236.7|1683
1705434000000|2024-01-16 19:40:00|7250.7|7247.9|7247.5|7244.7|7251.7|7248.3|7243.9|7240.7|481
1705434300000|2024-01-16 19:45:00|7248.1|7245.3|7248.4|7245.6|7250.8|7247.4|7245.1|7242.2|3666
1705434600000|2024-01-16 19:50:00|7248.8|7245|7241.8|7238|7248.8|7246|7240.4|7237.6|407
1705434900000|2024-01-16 19:55:00|7241.2|7238.4|7238.8|7236|7242.8|7239.6|7238.4|7235.6|312
1705435200000|2024-01-16 20:00:00|7239.2|7236.4|7232.2|7229.4|7239.8|7236.6|7232.2|7229|648
1705435500000|2024-01-16 20:05:00|7232.7|7228.9|7233.2|7230.4|7234.3|7231.4|7231.4|7228.4|89
1705435800000|2024-01-16 20:10:00|7233.7|7230.9|7233.2|7230.4|7236.2|7232.5|7231.2|7228|250
1705436100000|2024-01-16 20:15:00|7233.8|7230|7233.2|7230.4|7234.2|7231.4|7229.2|7226|251
1705436400000|2024-01-16 20:20:00|7232.4|7229.6|7236.2|7233.4|7239.2|7236.4|7232.2|7229|159
1705436700000|2024-01-16 20:25:00|7235.8|7233|7226.7|7222.9|7237.2|7234.4|7226.1|7222.9|1379
1705437000000|2024-01-16 20:30:00|7226.2|7223.4|7224.1|7221.3|7228.1|7224.9|7222.7|7219.9|266
1705437300000|2024-01-16 20:35:00|7224.7|7220.9|7219.7|7215.9|7224.7|7221.3|7218.2|7215.4|244
1705437600000|2024-01-16 20:40:00|7219.1|7216.3|7218.2|7215.4|7221.2|7218.4|7218.2|7215.4|183
1705437900000|2024-01-16 20:45:00|7218.7|7214.9|7214.7|7211.9|7218.7|7215.9|7214.2|7211.4|138
1705438200000|2024-01-16 20:50:00|7214.2|7211.4|7209.1|7206.3|7215.7|7212.4|7208.2|7205.4|222
1705438500000|2024-01-16 20:55:00|7208.7|7205.9|7198.2|7195.4|7209.7|7206.9|7197.8|7195|763
1705438800000|2024-01-16 21:00:00|7198.7|7195.9|7190.2|7187.4|7200.7|7197.4|7190.1|7186.9|447
1705439100000|2024-01-16 21:05:00|7190.8|7187|7195.1|7192.3|7196.7|7193.9|7189.2|7186.4|372
1705439400000|2024-01-16 21:10:00|7194.7|7191.9|7191.3|7188.5|7198.7|7195.3|7190.7|7187.9|87
1705439700000|2024-01-16 21:15:00|7191.8|7188|7191.3|7188.5|7191.8|7188.5|7188.8|7185.5|109
1705440000000|2024-01-16 21:20:00|7191.7|7187.9|7201.3|7198.5|7201.3|7198.5|7191.3|7187.9|441
1705440300000|2024-01-16 21:25:00|7201.8|7198|7205.4|7202.6|7207.7|7204.5|7200.3|7197.5|269
1705440600000|2024-01-16 21:30:00|7204.8|7201.6|7206.8|7204|7209.3|7206|7203.7|7200.5|89
1705440900000|2024-01-16 21:35:00|7207.3|7203.5|7206.8|7203|7207.3|7204.5|7205.8|7202.5|29
1705441200000|2024-01-16 21:40:00|7206.4|7203.6|7203.3|7200.5|7207.4|7204.1|7200.4|7197.6|287
1705441500000|2024-01-16 21:45:00|7203.7|7199.9|7201.3|7197.5|7204.3|7201.5|7200.8|7197.5|77
1705441800000|2024-01-16 21:50:00|7201.4|7197.6|7203.3|7200.5|7205.7|7202.5|7201|7197.6|607
1705442100000|2024-01-16 21:55:00|7202.7|7199.5|7203.1|7199.3|7203.3|7199.9|7197.1|7193.8|187
1705446000000|2024-01-16 23:00:00|7205.8|7202|7207.3|7203.5|7212.8|7208|7205.3|7202|104
1705446300000|2024-01-16 23:05:00|7206.8|7204|7206.9|7204.1|7209.8|7207|7206.8|7203.6|33
1705446600000|2024-01-16 23:10:00|7207.4|7204.6|7212.3|7208.5|7212.3|7208.6|7203.9|7200.5|105
1705446900000|2024-01-16 23:15:00|7211.9|7209.1|7210.6|7206.8|7213.6|7210.8|7209.4|7205.6|552
1705447200000|2024-01-16 23:20:00|7211|7207.2|7210|7207.2|7211|7207.2|7208|7204.8|40
1705447500000|2024-01-16 23:25:00|7210.4|7206.6|7209.4|7206.6|7210.4|7207.2|7209.1|7205.8|10
1705447800000|2024-01-16 23:30:00|7209|7206.2|7205|7202.2|7209.4|7206.2|7204.6|7201.8|51
1705448100000|2024-01-16 23:35:00|7204.6|7201.8|7202|7199.2|7204.6|7201.8|7202|7198.6|54
1705448400000|2024-01-16 23:40:00|7201.6|7198.8|7200|7196.2|7202.4|7199.6|7198.6|7195.8|71
1705448700000|2024-01-16 23:45:00|7199.4|7196.6|7205.6|7202.8|7206.4|7203.6|7199|7196.2|67
1705449000000|2024-01-16 23:50:00|7206.6|7203.4|7202.4|7199.6|7208|7204.6|7202.4|7199.2|85
1705449300000|2024-01-16 23:55:00|7202|7199.2|7202.4|7199.6|7204.4|7201.2|7201.9|7198.6|53
1705449600000|2024-01-17 00:00:00|7202.9|7200.1|7202.4|7199.6|7205.4|7202.6|7201.6|7198.8|90
1705449900000|2024-01-17 00:05:00|7202|7199.2|7207.9|7205.1|7208.3|7205.1|7200.9|7197.5|240
1705450200000|2024-01-17 00:10:00|7208.3|7205.5|7203.4|7200.6|7208.3|7205.5|7202.4|7199.6|45
1705450500000|2024-01-17 00:15:00|7203.9|7201.1|7201.9|7199.1|7203.9|7201.1|7201.9|7198.6|38
1705450800000|2024-01-17 00:20:00|7202.3|7199.5|7205.9|7203.1|7207.3|7204.1|7202.3|7199.5|40
1705451100000|2024-01-17 00:25:00|7206.3|7203.5|7204.3|7201.5|7206.4|7203.5|7204.3|7201.5|16
1705451400000|2024-01-17 00:30:00|7203.4|7200.6|7204.3|7201.5|7205.3|7202.1|7202.9|7199.6|33
1705451700000|2024-01-17 00:35:00|7205.3|7202.1|7202.3|7198.5|7205.3|7202.1|7201.3|7198.1|58
1705452000000|2024-01-17 00:40:00|7201.7|7198.9|7201.9|7199.1|7203.3|7200.1|7201.7|7198.1|24
1705452300000|2024-01-17 00:45:00|7202.3|7198.5|7201.9|7199.1|7202.3|7199.5|7201.3|7198.1|24
1705452600000|2024-01-17 00:50:00|7202.3|7198.5|7203.3|7199.5|7203.3|7200.1|7201.4|7198.1|23
1705452900000|2024-01-17 00:55:00|7202.9|7199.1|7203.3|7199.5|7203.9|7201.1|7201.9|7198.5|27
1705453200000|2024-01-17 01:00:00|7202.7|7199.9|7204.9|7201.1|7207.9|7204.6|7194.9|7191.5|532
1705453500000|2024-01-17 01:05:00|7205.3|7202.1|7202.3|7198.5|7209.9|7206.6|7197.7|7194.9|147
1705453800000|2024-01-17 01:10:00|7202.7|7198.9|7197.2|7194.4|7206.2|7202.9|7195.7|7192.5|148
1705454100000|2024-01-17 01:15:00|7196.7|7193.9|7205.7|7202.9|7206.2|7202.9|7196.2|7193.4|153
1705454400000|2024-01-17 01:20:00|7206.7|7203.9|7203.7|7200.9|7207.7|7204.4|7200.7|7197.5|109
1705454700000|2024-01-17 01:25:00|7204.2|7200.4|7208.7|7205.9|7208.7|7205.9|7203.7|7200.4|61
1705455000000|2024-01-17 01:30:00|7209.2|7205.4|7196.3|7192.5|7209.7|7206.5|7192.7|7189.5|212
1705455300000|2024-01-17 01:35:00|7195.7|7192.9|7193.2|7190.4|7197.7|7194.4|7192.3|7189.5|113
1705455600000|2024-01-17 01:40:00|7192.7|7189.9|7178.7|7175.9|7194.2|7190.9|7175.2|7171.9|618
1705455900000|2024-01-17 01:45:00|7179.2|7175.4|7193.9|7191.1|7196.3|7192.9|7175.2|7172.4|649
1705456200000|2024-01-17 01:50:00|7194.3|7190.5|7187.9|7185.1|7195.3|7192.5|7184.7|7181.5|251
1705456500000|2024-01-17 01:55:00|7188.5|7184.7|7192.9|7190.1|7195.3|7192.1|7186.9|7183.5|66
1705456800000|2024-01-17 02:00:00|7192.3|7189.5|7196.9|7194.1|7196.9|7194.1|7189.3|7186.5|116
1705457100000|2024-01-17 02:05:00|7197.3|7193.5|7203.9|7201.1|7206.3|7203.1|7195.9|7192.5|339
1705457400000|2024-01-17 02:10:00|7203.7|7200.9|7209.3|7205.5|7214.3|7211.5|7201.9|7198.7|348
1705457700000|2024-01-17 02:15:00|7208.9|7205.1|7200.7|7197.9|7208.9|7205.5|7197.3|7193.5|128
1705458000000|2024-01-17 02:20:00|7199.7|7196.9|7200.7|7197.9|7201.7|7198.9|7196.2|7193.4|90
1705458300000|2024-01-17 02:25:00|7200.3|7197.5|7203.3|7200.5|7206.3|7203.1|7199.9|7196.9|123
1705458600000|2024-01-17 02:30:00|7203.9|7201.1|7203.9|7201.1|7208.9|7205.6|7203.9|7200.7|237
1705458900000|2024-01-17 02:35:00|7204|7201.2|7200.8|7198|7206.3|7203.5|7200.3|7197.5|88
1705459200000|2024-01-17 02:40:00|7200.3|7197.5|7199.8|7197|7200.8|7197.5|7196.9|7193.1|96
1705459500000|2024-01-17 02:45:00|7199.3|7196.5|7196.9|7194.1|7200.8|7197.5|7194.3|7191.5|117
1705459800000|2024-01-17 02:50:00|7197.3|7194.5|7197.9|7195.1|7199.9|7197.1|7196.9|7193.7|32
1705460100000|2024-01-17 02:55:00|7197.5|7194.7|7194.3|7191.5|7197.5|7194.7|7193.3|7190.1|82
1705460400000|2024-01-17 03:00:00|7194.5|7190.5|7199.9|7197.1|7202.9|7199.6|7193.9|7190.5|549
1705460700000|2024-01-17 03:05:00|7200.3|7197.5|7204.9|7202.1|7205.9|7202.7|7197.9|7194.5|42
1705461000000|2024-01-17 03:10:00|7205.9|7202.7|7206.9|7204.1|7210.9|7207.7|7204.9|7201.7|146
1705461300000|2024-01-17 03:15:00|7207.3|7203.5|7212.8|7210|7213.8|7210.5|7206.3|7203.1|159
1705461600000|2024-01-17 03:20:00|7213.2|7209.4|7210.8|7207|7213.2|7210.4|7207.8|7204.5|73
1705461900000|2024-01-17 03:25:00|7210.2|7207.4|7210.2|7207.4|7211.8|7208.8|7207.8|7205|57
1705462200000|2024-01-17 03:30:00|7211.2|7207.8|7205.2|7202.4|7211.3|7208.4|7203.8|7201|83
1705462500000|2024-01-17 03:35:00|7204.8|7202|7201.8|7199|7205.2|7202|7201.3|7198|55
1705462800000|2024-01-17 03:40:00|7202.3|7198.5|7200.2|7196.4|7202.8|7200|7197.8|7195|64
1705463100000|2024-01-17 03:45:00|7199.2|7196|7201.8|7198|7203.3|7200|7197.8|7194.5|99
1705463400000|2024-01-17 03:50:00|7201.3|7198.5|7198.3|7194.5|7202.2|7199|7197.8|7194.5|68
1705463700000|2024-01-17 03:55:00|7197.8|7195|7195.8|7193|7198.8|7195.4|7194.8|7191.5|73
1705464000000|2024-01-17 04:00:00|7195.3|7192|7190.2|7187.4|7195.3|7192|7189.2|7186|126
1705464300000|2024-01-17 04:05:00|7189.8|7187|7191.8|7189|7192.2|7189|7189.8|7186.5|46
1705464600000|2024-01-17 04:10:00|7192.2|7189.4|7193.2|7189.4|7194.2|7191.4|7191.2|7188|62
1705464900000|2024-01-17 04:15:00|7192.8|7189|7192.8|7189|7193.8|7190.5|7190.8|7188|94
1705465200000|2024-01-17 04:20:00|7192.3|7189.5|7194.8|7191|7194.8|7192|7191.8|7188.4|51
1705465500000|2024-01-17 04:25:00|7194.2|7191.4|7196.8|7193|7196.8|7193.5|7193.8|7190.4|58
1705465800000|2024-01-17 04:30:00|7196.3|7193.5|7194.2|7191.4|7196.8|7194|7194.2|7191|43
1705466100000|2024-01-17 04:35:00|7194.8|7191|7196.2|7193.4|7196.2|7193.4|7194.3|7191|21
1705466400000|2024-01-17 04:40:00|7196.4|7193.6|7192.8|7190|7197.8|7194.4|7190.4|7187.6|100
1705466700000|2024-01-17 04:45:00|7193.2|7190.4|7194.2|7191.4|7196.8|7194|7191.4|7188.6|159
1705467000000|2024-01-17 04:50:00|7194.1|7191.3|7194.2|7191.4|7196.2|7192.6|7193.2|7190|47
1705467300000|2024-01-17 04:55:00|7194.8|7191|7193.2|7190.4|7196.8|7193.4|7191.8|7188.4|75
1705467600000|2024-01-17 05:00:00|7192.8|7190|7192.2|7189.4|7194.2|7191|7191.8|7188.9|42
1705467900000|2024-01-17 05:05:00|7192.8|7189|7188.2|7185.4|7193.2|7190.4|7187.8|7184.4|88
1705468200000|2024-01-17 05:10:00|7187.8|7185|7190.8|7188|7191.8|7188.4|7184.8|7181.6|102
1705468500000|2024-01-17 05:15:00|7191.2|7187.4|7187.8|7185|7193.2|7190.4|7187.8|7184.6|56
1705468800000|2024-01-17 05:20:00|7188.4|7184.6|7188.8|7186|7190.2|7187.4|7187.2|7184|42
1705469100000|2024-01-17 05:25:00|7189.2|7185.4|7189.8|7187|7190.8|7187.4|7186.8|7184|55
1705469400000|2024-01-17 05:30:00|7190.2|7186.4|7186.4|7183.6|7192.8|7190|7184.4|7181|473
1705469700000|2024-01-17 05:35:00|7186.8|7182.6|7180.4|7176.6|7187.8|7184.6|7176.8|7173.6|246
1705470000000|2024-01-17 05:40:00|7180.9|7177.6|7184.8|7182|7185.8|7182|7179.8|7176.6|61
1705470300000|2024-01-17 05:45:00|7184.4|7181.6|7184.8|7182|7186.4|7183|7182.4|7179.5|61
1705470600000|2024-01-17 05:50:00|7185.4|7181.6|7198.2|7194.4|7203.2|7200|7184.8|7181.6|240
1705470900000|2024-01-17 05:55:00|7198.4|7194.6|7205.2|7201.4|7205.2|7202|7196.4|7192.6|127
1705471200000|2024-01-17 06:00:00|7204.8|7202|7202.8|7200|7205.8|7203|7199.4|7196.1|118
1705471500000|2024-01-17 06:05:00|7204.2|7200.4|7205.2|7201.4|7209.8|7206.6|7203.2|7200|155
1705471800000|2024-01-17 06:10:00|7203.8|7201|7195.8|7193|7204.2|7201|7193.8|7190.4|180
1705472100000|2024-01-17 06:15:00|7196.2|7192.4|7195.8|7193|7198.8|7195.4|7192.8|7190|93
1705472400000|2024-01-17 06:20:00|7196.2|7192.4|7195.8|7193|7197.2|7194|7191.2|7188|70
1705472700000|2024-01-17 06:25:00|7196.2|7192.4|7204.8|7202|7204.8|7202|7194.8|7191.9|133
1705473000000|2024-01-17 06:30:00|7205.4|7201.6|7202.8|7200|7205.9|7202.6|7201.8|7198.6|64
1705473300000|2024-01-17 06:35:00|7203.4|7199.6|7198.8|7195|7203.4|7200|7197.8|7195|91
1705473600000|2024-01-17 06:40:00|7198.2|7195.4|7195.8|7193|7199.8|7196.6|7193.8|7190.6|131
1705473900000|2024-01-17 06:45:00|7196.2|7192.4|7187.2|7183.4|7196.3|7193|7187.1|7183.4|521
1705474200000|2024-01-17 06:50:00|7186.7|7183.9|7187.4|7183.6|7192.8|7190|7186.1|7182.9|201
1705474500000|2024-01-17 06:55:00|7186.8|7184|7194.8|7192|7197.4|7194|7186.2|7183|101
1705474800000|2024-01-17 07:00:00|7195.2|7191.4|7179.1|7175.3|7195.2|7192.4|7174.7|7171.4|352
1705475100000|2024-01-17 07:05:00|7178.7|7174.9|7179.2|7175.4|7179.7|7176.4|7174.2|7171.4|163
1705475400000|2024-01-17 07:10:00|7179.7|7175.9|7181.2|7178.4|7182.7|7179.4|7178.7|7175.4|115
1705475700000|2024-01-17 07:15:00|7182.2|7179.4|7190.2|7187.4|7190.7|7187.9|7180.7|7177.4|107
1705476000000|2024-01-17 07:20:00|7190.7|7187.9|7186.2|7183.4|7190.7|7187.9|7183.1|7179.9|117
1705476300000|2024-01-17 07:25:00|7187.2|7183.9|7180.7|7177.9|7188.2|7184.9|7180.3|7177.5|124
1705476600000|2024-01-17 07:30:00|7180.5|7177.7|7171.3|7168.5|7180.5|7177.7|7169.3|7166.5|380
1705476900000|2024-01-17 07:35:00|7171.7|7167.9|7175.3|7171.5|7177.7|7174.5|7171.3|7167.9|275
1705477200000|2024-01-17 07:40:00|7174.7|7171.9|7183.7|7180.9|7184.8|7181.6|7173.3|7170.5|522
1705477500000|2024-01-17 07:45:00|7183.3|7180.5|7189.8|7187|7192.3|7189.5|7183.1|7179.9|273
1705477800000|2024-01-17 07:50:00|7190.3|7187.5|7187.3|7184.5|7191.8|7189|7187.3|7184.5|120
1705478100000|2024-01-17 07:55:00|7186.3|7183.5|7177.8|7175|7186.3|7183.5|7175.3|7172|507
1705478400000|2024-01-17 08:00:00|7178.3|7174.5|7164.1|7161.3|7179.3|7175.6|7159.3|7156.5|1322
1705478700000|2024-01-17 08:05:00|7164.7|7160.9|7159.7|7156.9|7164.7|7161.9|7156.1|7153.3|731
1705479000000|2024-01-17 08:10:00|7159.3|7156.5|7147.3|7143.5|7162.8|7159.5|7143.7|7140.5|801
1705479300000|2024-01-17 08:15:00|7147.8|7144.5|7145.7|7142.9|7154.3|7151.5|7141.7|7138.5|1065
1705479600000|2024-01-17 08:20:00|7144.7|7141.9|7145.7|7141.9|7147.1|7143.9|7140.7|7137.9|495
1705479900000|2024-01-17 08:25:00|7145.1|7142.3|7137.3|7134.5|7151.3|7148.5|7136.7|7133.9|1944
1705480200000|2024-01-17 08:30:00|7139.3|7136.5|7139.7|7136.9|7147.6|7144|7137.3|7134|751
1705480500000|2024-01-17 08:35:00|7140.6|7137.8|7131.7|7128.9|7144.3|7140.5|7131.7|7128.5|628
1705480800000|2024-01-17 08:40:00|7132.1|7129.3|7123.3|7119.5|7136.7|7133.5|7118.1|7114.9|1248
1705481100000|2024-01-17 08:45:00|7122.8|7120|7125.7|7122.9|7128.7|7125.5|7122.3|7119.5|353
1705481400000|2024-01-17 08:50:00|7126.3|7122.5|7129.3|7126.5|7132.7|7129.4|7122.3|7118.8|400
1705481700000|2024-01-17 08:55:00|7129.7|7126.9|7128.8|7125|7134.3|7131.5|7124.1|7120.9|943
1705482000000|2024-01-17 09:00:00|7128.5|7125.7|7149.3|7145.5|7150.3|7147.5|7124.3|7121|658
1705482300000|2024-01-17 09:05:00|7148.8|7146|7152.3|7149.5|7158.3|7155.5|7144.8|7141.5|776
1705482600000|2024-01-17 09:10:00|7151.8|7149|7139.7|7136.9|7152.3|7149.5|7135.7|7132.5|379
1705482900000|2024-01-17 09:15:00|7138.7|7135.9|7129.7|7126.9|7140.3|7137.5|7128.7|7125.5|400
1705483200000|2024-01-17 09:20:00|7129.3|7126.5|7124.3|7120.5|7131.7|7128.5|7100.7|7097.5|2141
1705483500000|2024-01-17 09:25:00|7125.3|7121.5|7110.7|7107.9|7125.7|7122.8|7106.4|7103.5|683
1705483800000|2024-01-17 09:30:00|7110.1|7107.3|7104.1|7101.3|7110.1|7107.3|7100.7|7097.9|1743
1705484100000|2024-01-17 09:35:00|7104.7|7100.9|7088.7|7085.9|7105.1|7101.9|7086.2|7082.9|1368
1705484400000|2024-01-17 09:40:00|7089.3|7085.5|7083.3|7080.5|7092.1|7089.3|7080.9|7077.8|1023
1705484700000|2024-01-17 09:45:00|7082.3|7079.5|7086.3|7083.5|7087.7|7084.5|7076.3|7073.5|832
1705485000000|2024-01-17 09:50:00|7086.7|7082.9|7078.7|7074.9|7087.9|7084.6|7077.3|7074.5|495
1705485300000|2024-01-17 09:55:00|7078.3|7075.5|7087.7|7084.9|7091.2|7087.9|7074.3|7071.5|1157
1705485600000|2024-01-17 10:00:00|7087.3|7084.5|7101.7|7097.9|7104.7|7101.6|7081.7|7078.5|1116
1705485900000|2024-01-17 10:05:00|7101.3|7098.5|7089.3|7085.5|7102.2|7098.9|7086.3|7082.9|380
1705486200000|2024-01-17 10:10:00|7088.7|7085.9|7088.7|7085.9|7095.3|7091.9|7086.2|7082.9|381
1705486500000|2024-01-17 10:15:00|7088.9|7086.1|7094.7|7091.9|7094.7|7091.9|7083.3|7080.5|776
1705486800000|2024-01-17 10:20:00|7094.3|7091.5|7086.7|7083.9|7095.3|7092.5|7082.3|7079.5|306
1705487100000|2024-01-17 10:25:00|7086.3|7082.5|7103.3|7100.5|7106.9|7103.6|7085.7|7082.5|509
1705487400000|2024-01-17 10:30:00|7103.7|7100.9|7115.7|7112.9|7123.7|7120.5|7103.7|7100.6|983
1705487700000|2024-01-17 10:35:00|7115.3|7112.5|7113.7|7110.9|7117.7|7114.4|7107.7|7104.5|329
1705488000000|2024-01-17 10:40:00|7113.6|7110.8|7102.3|7098.5|7117.3|7113.9|7101.7|7098.5|268
1705488300000|2024-01-17 10:45:00|7101.9|7099.1|7107.3|7104.5|7111.7|7108.5|7101.9|7098.9|281
1705488600000|2024-01-17 10:50:00|7107.7|7103.9|7101.7|7098.9|7108.7|7105.5|7097.3|7093.9|383
1705488900000|2024-01-17 10:55:00|7101.3|7098.5|7107.7|7104.9|7110.2|7107.4|7100.7|7097.5|290
1705489200000|2024-01-17 11:00:00|7107.9|7105.1|7102.7|7099.9|7108.3|7105.1|7097.2|7094.4|303
1705489500000|2024-01-17 11:05:00|7103.3|7100.5|7092.7|7089.9|7104.3|7101.5|7090.7|7087.9|1238
1705489800000|2024-01-17 11:10:00|7092.3|7089.5|7087.7|7083.9|7092.8|7089.5|7083.2|7079.9|399
1705490100000|2024-01-17 11:15:00|7087.2|7084.4|7091.9|7088.1|7095.9|7092.6|7086.7|7083.5|506
1705490400000|2024-01-17 11:20:00|7091.4|7088.6|7095.3|7092.5|7098.9|7095.9|7085.9|7083.1|341
1705490700000|2024-01-17 11:25:00|7095.9|7092.1|7103.9|7101.1|7111.3|7107.9|7095.3|7092|316
1705491000000|2024-01-17 11:30:00|7104.3|7101.5|7114.3|7111.5|7123.3|7120.1|7104.3|7101.5|483
1705491300000|2024-01-17 11:35:00|7114.7|7110.9|7111.7|7108.9|7116.3|7112.9|7109.7|7106.5|407
1705491600000|2024-01-17 11:40:00|7112.7|7109.4|7116.7|7112.9|7118.7|7115.9|7110.2|7107.4|237
1705491900000|2024-01-17 11:45:00|7116.3|7112.5|7121.3|7118.5|7125.7|7122.9|7110.7|7107.5|384
1705492200000|2024-01-17 11:50:00|7121.7|7117.9|7117.7|7113.9|7121.7|7117.9|7111.7|7108.5|325
1705492500000|2024-01-17 11:55:00|7116.7|7114.4|7128.3|7125.5|7129.3|7126|7110.7|7107.5|806
1705492800000|2024-01-17 12:00:00|7127.9|7125.1|7123.5|7120.7|7131.4|7128.5|7122.3|7119.1|674
1705493100000|2024-01-17 12:05:00|7122.9|7120.1|7122.9|7120.1|7125.9|7122.5|7117.8|7114.5|236
1705493400000|2024-01-17 12:10:00|7123|7120.2|7127.5|7124.7|7132|7128.8|7118.9|7116.1|1662
1705493700000|2024-01-17 12:15:00|7128|7125.2|7126.6|7123.8|7131.5|7128.7|7124.5|7121.2|546
1705494000000|2024-01-17 12:20:00|7127|7123.2|7127|7124.2|7131.1|7127.8|7121.2|7117.8|268
1705494300000|2024-01-17 12:25:00|7127.5|7124.7|7122.9|7119.1|7130|7127.2|7121.5|7118.6|1050
1705494600000|2024-01-17 12:30:00|7122.3|7119.5|7113.9|7110.1|7122.9|7119.7|7112.9|7109.7|331
1705494900000|2024-01-17 12:35:00|7113.3|7110.5|7108.9|7106.1|7117|7114|7108.9|7105.7|518
1705495200000|2024-01-17 12:40:00|7109.3|7106.5|7115.5|7112.7|7120.5|7117.7|7106.9|7103.7|629
1705495500000|2024-01-17 12:45:00|7115.9|7113.1|7103.9|7101.1|7117.5|7114.2|7095.5|7092.7|632
1705495800000|2024-01-17 12:50:00|7103.5|7100.7|7104.5|7101.7|7106.9|7103.7|7101.2|7098.1|294
1705496100000|2024-01-17 12:55:00|7104.6|7101.8|7101.9|7099.1|7108.5|7104.7|7097.3|7094|408
1705496400000|2024-01-17 13:00:00|7102.5|7098.7|7087.9|7084.1|7102.5|7099.1|7079.3|7076.5|1636
1705496700000|2024-01-17 13:05:00|7087.2|7084.4|7107.3|7104.5|7112.3|7109.5|7086.3|7083.1|801
1705497000000|2024-01-17 13:10:00|7106.9|7104.1|7098.9|7096.1|7110.9|7107.7|7096.9|7094.1|610
1705497300000|2024-01-17 13:15:00|7098.5|7095.7|7085.5|7082.7|7099.9|7096.7|7083.5|7080.1|808
1705497600000|2024-01-17 13:20:00|7084.9|7081.7|7080.3|7077.5|7085.9|7082.7|7075.9|7073.1|1263
1705497900000|2024-01-17 13:25:00|7080.9|7078.1|7096.3|7093.5|7101.3|7098.1|7080.3|7077.1|1478
1705498200000|2024-01-17 13:30:00|7095.9|7093.1|7085.6|7082.8|7096.3|7093.1|7070.2|7067|1923
1705498500000|2024-01-17 13:35:00|7084.8|7082|7094.3|7091.5|7097.5|7094.7|7075.3|7072.5|905
1705498800000|2024-01-17 13:40:00|7095.3|7092.1|7100.3|7097.5|7104.3|7101.5|7089.3|7086.1|632
1705499100000|2024-01-17 13:45:00|7100.5|7097.7|7098.3|7095.5|7103.3|7100.1|7087.3|7084.1|781
1705499400000|2024-01-17 13:50:00|7098.2|7095.4|7098.9|7096.1|7105.3|7102.4|7092.9|7090.1|816
1705499700000|2024-01-17 13:55:00|7099.3|7095.5|7089.9|7087.1|7101.8|7098.5|7085.9|7083.1|885
1705500000000|2024-01-17 14:00:00|7090.9|7087.5|7078.5|7074.7|7093.9|7091.1|7065.5|7062.7|2690
1705500300000|2024-01-17 14:05:00|7077.9|7075.1|7068.5|7065.7|7081.5|7078.2|7066.5|7063.2|790
1705500600000|2024-01-17 14:10:00|7068.9|7065.1|7084.6|7081.8|7087.2|7084.4|7062.5|7059.7|3926
1705500900000|2024-01-17 14:15:00|7085.2|7081.4|7103.3|7100.5|7112.3|7109.5|7084.6|7081.4|3876
1705501200000|2024-01-17 14:20:00|7103.7|7100.9|7118.9|7116.1|7122.9|7120.1|7096.7|7093.5|3893
1705501500000|2024-01-17 14:25:00|7116.9|7114.1|7116.3|7112.5|7124.4|7121.6|7108.9|7106.1|4726
1705501800000|2024-01-17 14:30:00|7115.9|7112.1|7124.9|7122.1|7128.9|7125.6|7105.7|7102.4|2269
1705502100000|2024-01-17 14:35:00|7125.4|7121.6|7120.4|7117.6|7132|7129.2|7108.9|7106.1|4266
1705502400000|2024-01-17 14:40:00|7121|7117.2|7128|7125.2|7130|7127.2|7108.6|7105.2|3221
1705502700000|2024-01-17 14:45:00|7128.1|7125.3|7132.1|7129.3|7139.6|7136.3|7124.6|7121.2|2346
1705503000000|2024-01-17 14:50:00|7133|7130.2|7130.4|7126.6|7137.6|7134.8|7119.4|7116.6|2304
1705503300000|2024-01-17 14:55:00|7129.9|7127.1|7125.9|7123.1|7139|7136.2|7121.9|7118.6|1357
1705503600000|2024-01-17 15:00:00|7126.9|7122.5|7109.9|7107.1|7132|7129.2|7104.9|7101.5|4299
1705503900000|2024-01-17 15:05:00|7110.4|7106.6|7119.7|7115.9|7125.4|7122.5|7109.9|7106.6|1683
1705504200000|2024-01-17 15:10:00|7119.4|7116.6|7129.4|7126.6|7129.6|7126.6|7097.7|7094.5|3302
1705504500000|2024-01-17 15:15:00|7129|7126.2|7160.3|7157.5|7166.8|7163.6|7127|7124.2|9714
1705504800000|2024-01-17 15:20:00|7159.8|7157|7153.7|7150.9|7161.8|7158.9|7144.3|7140.9|2812
1705505100000|2024-01-17 15:25:00|7154.1|7151.3|7149.1|7146.3|7158.7|7155.9|7145.1|7142.3|955
1705505400000|2024-01-17 15:30:00|7149.6|7145.8|7179.3|7176.5|7185.6|7182.3|7142.7|7139.9|4080
1705505700000|2024-01-17 15:35:00|7179.8|7177|7164.4|7161.6|7183.3|7179.9|7161|7158.2|3586
1705506000000|2024-01-17 15:40:00|7165|7162.2|7173.1|7170.3|7179.1|7175.8|7164.3|7161|2820
1705506300000|2024-01-17 15:45:00|7173.5|7170.7|7167.3|7164.5|7178|7174.7|7161.6|7158.3|2279
1705506600000|2024-01-17 15:50:00|7168.4|7164.6|7191|7188.2|7195.4|7192.6|7165.8|7162.6|2171
1705506900000|2024-01-17 15:55:00|7190.5|7187.7|7171.4|7168.6|7191.4|7188.6|7169.8|7166.6|1985
1705507200000|2024-01-17 16:00:00|7171.5|7168.7|7179.8|7177|7189.4|7186.6|7170.8|7168|1018
1705507500000|2024-01-17 16:05:00|7180.3|7177.5|7183.8|7181|7189.8|7186.6|7172.8|7170|1150
1705507800000|2024-01-17 16:10:00|7184.3|7181.5|7212.7|7209.9|7214.2|7211|7182.3|7179|7069
1705508100000|2024-01-17 16:15:00|7213.2|7209.4|7207.8|7205|7214.3|7211|7200.7|7197.4|3660
1705508400000|2024-01-17 16:20:00|7207.2|7204.4|7209.3|7205.5|7224.3|7221.5|7206.8|7203.5|2066
1705508700000|2024-01-17 16:25:00|7208.8|7206|7204.5|7201.7|7227.8|7225|7202.1|7198.8|11390
1705509000000|2024-01-17 16:30:00|7205|7202.2|7222.8|7220|7228.7|7225.5|7199|7195.8|3968
1705509300000|2024-01-17 16:35:00|7223|7220.2|7203.3|7200.5|7228.3|7224.6|7202.2|7198.9|1757
1705509600000|2024-01-17 16:40:00|7203.7|7199.9|7205.2|7202.4|7210.6|7207.4|7200|7196.8|2199
1705509900000|2024-01-17 16:45:00|7205.6|7201.8|7183.9|7181.1|7208.2|7205.4|7183|7179.7|2347
1705510200000|2024-01-17 16:50:00|7184|7181.2|7168.9|7166.1|7186.5|7183.2|7166.9|7164.1|2331
1705510500000|2024-01-17 16:55:00|7167.9|7165.1|7169|7166.2|7176.5|7173.2|7162.9|7159.5|1523
1705510800000|2024-01-17 17:00:00|7169.6|7165.8|7166.9|7164.1|7173.9|7170.7|7153.9|7151.1|1849
1705511100000|2024-01-17 17:05:00|7166.8|7164|7164.5|7161.7|7169.9|7167.1|7159.8|7156.5|1389
1705511400000|2024-01-17 17:10:00|7164.9|7161.1|7185|7182.2|7191.6|7188.8|7160.9|7158.1|2080
1705511700000|2024-01-17 17:15:00|7184.5|7181.2|7193.6|7190.8|7200.2|7197.4|7183|7179.8|1331
1705512000000|2024-01-17 17:20:00|7194.6|7191.2|7187|7183.2|7206.7|7203.9|7185|7182.2|1731
1705512300000|2024-01-17 17:25:00|7186.6|7183.8|7181.9|7179.1|7191|7188.2|7179.3|7176.1|1323
1705512600000|2024-01-17 17:30:00|7182.3|7178.5|7181.9|7179.1|7196.5|7193.7|7180.9|7178.1|787
1705512900000|2024-01-17 17:35:00|7182.3|7178.5|7169.1|7166.3|7186.3|7183.5|7168.5|7165.3|1888
1705513200000|2024-01-17 17:40:00|7168.5|7165.7|7172.2|7168.4|7175.1|7171.9|7166.5|7163.3|663
1705513500000|2024-01-17 17:45:00|7171.7|7168.9|7164.1|7161.3|7177.7|7174.4|7163.7|7160.8|937
1705513800000|2024-01-17 17:50:00|7164.7|7160.9|7177.7|7174.9|7179.2|7175.9|7162.7|7159.9|911
1705514100000|2024-01-17 17:55:00|7178.2|7174.4|7164.5|7161.7|7178.7|7175.4|7164.5|7161.3|886
1705514400000|2024-01-17 18:00:00|7165.1|7161.3|7168.1|7164.3|7169.5|7166.7|7160|7157.2|1046
1705514700000|2024-01-17 18:05:00|7167.5|7164.7|7164|7161.2|7172.5|7169.3|7161.1|7158.2|550
1705515000000|2024-01-17 18:10:00|7164.5|7161.7|7190.6|7187.8|7191.1|7187.8|7164.1|7160.7|944
1705515300000|2024-01-17 18:15:00|7190.5|7187.7|7195.8|7192|7202.8|7200|7190.5|7187.3|1423
1705515600000|2024-01-17 18:20:00|7195.9|7192.1|7194.8|7192|7203.3|7200.5|7193.8|7190.5|1142
1705515900000|2024-01-17 18:25:00|7195.8|7193|7204.3|7201.5|7206.3|7203.1|7195.8|7192|855
1705516200000|2024-01-17 18:30:00|7204.8|7201|7208.8|7205|7220.8|7217.6|7202.3|7199.5|6484
1705516500000|2024-01-17 18:35:00|7208.3|7205.5|7214.7|7211.9|7224.2|7221|7207.8|7205|3441
1705516800000|2024-01-17 18:40:00|7215.1|7211.3|7219.1|7216.3|7225.1|7221.7|7214.1|7211.3|734
1705517100000|2024-01-17 18:45:00|7219.5|7216.7|7221.6|7218.8|7226.8|7224|7215.5|7212.7|2378
1705517400000|2024-01-17 18:50:00|7222.2|7218.4|7223.2|7220.4|7229.8|7227|7218.2|7215.4|1137
1705517700000|2024-01-17 18:55:00|7223.6|7220.8|7228.2|7224.4|7230.2|7226.8|7222.1|7218.7|1311
1705518000000|2024-01-17 19:00:00|7227.5|7224.7|7240.3|7236.5|7241.3|7238.1|7225.8|7222.8|2100
1705518300000|2024-01-17 19:05:00|7239.9|7236.1|7236.3|7233.5|7241.3|7238.5|7230.9|7228.1|1323
1705518600000|2024-01-17 19:10:00|7235.9|7233.1|7241.9|7239.1|7244.5|7241.2|7235.9|7233.1|1743
1705518900000|2024-01-17 19:15:00|7242.5|7238.7|7258|7255.2|7259|7256.2|7241.9|7238.7|4570
1705519200000|2024-01-17 19:20:00|7258.6|7254.8|7261.1|7258.3|7262.7|7259.5|7255.3|7251.9|5071
1705519500000|2024-01-17 19:25:00|7261.7|7257.9|7248.8|7246|7269.1|7266.3|7246.8|7243.5|10875
1705519800000|2024-01-17 19:30:00|7248.6|7245.8|7248.2|7245.4|7253.2|7249.8|7245.7|7242.4|2415
1705520100000|2024-01-17 19:35:00|7248.6|7245.8|7249.6|7246.8|7251.6|7248.8|7247.6|7244.8|638
1705520400000|2024-01-17 19:40:00|7249.8|7247|7259.6|7256.8|7262.5|7259.7|7249.6|7246.8|648
1705520700000|2024-01-17 19:45:00|7260.1|7257.3|7262.1|7258.3|7262.1|7258.7|7255.8|7253|1102
1705521000000|2024-01-17 19:50:00|7261.6|7259.3|7264.6|7261.8|7266.1|7262.8|7261.1|7258.3|807
1705521300000|2024-01-17 19:55:00|7265.1|7262.3|7268.6|7265.8|7271.1|7268.3|7265.1|7261.8|508
1705521600000|2024-01-17 20:00:00|7269.1|7266.3|7278.1|7274.3|7279.1|7275.8|7265.5|7262.3|1006
1705521900000|2024-01-17 20:05:00|7277.6|7274.8|7273.6|7270.8|7278.5|7275.7|7271.1|7268.3|741
1705522200000|2024-01-17 20:10:00|7274.6|7271.8|7272.1|7269.3|7277.5|7274.7|7271.5|7268.2|344
1705522500000|2024-01-17 20:15:00|7272.5|7269.7|7268.5|7265.7|7275.1|7271.8|7266.6|7263.3|297
1705522800000|2024-01-17 20:20:00|7269.1|7265.3|7267.5|7263.7|7270.1|7266.8|7263.5|7260.3|400
1705523100000|2024-01-17 20:25:00|7267.1|7263.3|7262.6|7259.8|7269.6|7266.4|7262.6|7259.4|475
1705523400000|2024-01-17 20:30:00|7263.1|7260.3|7266.2|7262.4|7266.8|7264|7262.6|7259.3|347
1705523700000|2024-01-17 20:35:00|7265.6|7262.8|7264.6|7261.8|7267|7263.8|7262.6|7259.8|202
1705524000000|2024-01-17 20:40:00|7265.2|7261.4|7268.2|7264.4|7271.3|7268.4|7263.8|7261|502
1705524300000|2024-01-17 20:45:00|7267.8|7265|7265.6|7261.8|7268.6|7265.4|7262.6|7259.3|384
1705524600000|2024-01-17 20:50:00|7265.2|7262.4|7269.6|7266.8|7270.6|7267.8|7265.2|7262.3|300
1705524900000|2024-01-17 20:55:00|7270.5|7267.7|7275.6|7272.8|7277.1|7273.8|7269.5|7265.8|537
1705525200000|2024-01-17 21:00:00|7275.2|7271.8|7275.8|7273|7279.3|7276|7274.3|7271.5|663
1705525500000|2024-01-17 21:05:00|7276.3|7272.5|7276.9|7274.1|7277.9|7275.1|7272.3|7269|343
1705525800000|2024-01-17 21:10:00|7276.4|7272.6|7273|7270.2|7276.9|7274.1|7272.9|7269.6|79
1705526100000|2024-01-17 21:15:00|7273.4|7270.6|7277.6|7274.8|7279|7276.2|7273.4|7270.6|232
1705526400000|2024-01-17 21:20:00|7278|7275.2|7276|7273.2|7278.4|7275.2|7275|7272.2|229
1705526700000|2024-01-17 21:25:00|7276.4|7273.6|7272|7268.2|7276.4|7273.6|7271.6|7267.8|211
1705527000000|2024-01-17 21:30:00|7272.4|7268.6|7272|7268.2|7274.1|7270.8|7268|7264.2|204
1705527300000|2024-01-17 21:35:00|7271.1|7267.3|7287|7283.2|7287|7283.6|7270.6|7267.2|345
1705527600000|2024-01-17 21:40:00|7286.5|7283.7|7279.5|7276.7|7288|7285.2|7279|7275.7|202
1705527900000|2024-01-17 21:45:00|7280|7277.2|7279.1|7276.3|7281.5|7278.3|7277.1|7273.9|201
1705528200000|2024-01-17 21:50:00|7278.5|7275.3|7275|7272.2|7279.1|7275.8|7274.1|7270.7|152
1705528500000|2024-01-17 21:55:00|7275.5|7271.7|7277|7274.2|7277.5|7274.3|7274.1|7270.7|173
1705532400000|2024-01-17 23:00:00|7280|7272.2|7268|7264.2|7281.4|7274.6|7267.4|7264.1|86
1705532700000|2024-01-17 23:05:00|7267.4|7264.6|7268.4|7264.6|7273.9|7271.1|7267.4|7264.6|46
1705533000000|2024-01-17 23:10:00|7268.9|7266.1|7268|7265.2|7270.4|7267.1|7268|7265.2|28
1705533300000|2024-01-17 23:15:00|7269|7265.6|7272.4|7268.6|7272.5|7269.6|7269|7265.6|18
1705533600000|2024-01-17 23:20:00|7272|7269.2|7270.7|7266.9|7272|7269.2|7269.9|7266.6|32
1705533900000|2024-01-17 23:25:00|7270.3|7267.5|7272.7|7269.9|7272.7|7269.9|7270.3|7267.1|11
1705534200000|2024-01-17 23:30:00|7272.9|7270.1|7276.2|7272.4|7280.6|7276.8|7272.9|7269.9|69
1705534500000|2024-01-17 23:35:00|7276.6|7272.8|7276.7|7272.9|7277.2|7273.8|7276.2|7272.4|9
1705534800000|2024-01-17 23:40:00|7277.2|7273.4|7282.2|7278.4|7282.2|7278.4|7275.7|7272.4|65
1705535100000|2024-01-17 23:45:00|7282.1|7278.3|7283.6|7279.8|7284.2|7280.8|7279.7|7276.4|29
1705535400000|2024-01-17 23:50:00|7283.2|7279.4|7284.3|7281.5|7285.8|7282.5|7279.7|7276.5|68
1705535700000|2024-01-17 23:55:00|7285.3|7281|7284.7|7281.9|7285.3|7281.9|7283.3|7279.6|13
1705536000000|2024-01-18 00:00:00|7283.8|7281|7281.3|7277.5|7284.8|7281.5|7279.8|7277|30
1705536300000|2024-01-18 00:05:00|7281.7|7278.5|7280.7|7277.9|7282.2|7278.9|7278.8|7275.6|63
1705536600000|2024-01-18 00:10:00|7280.3|7276.5|7277.7|7274.9|7280.7|7276.9|7276.8|7273.5|31
1705536900000|2024-01-18 00:15:00|7278.3|7274.5|7277.7|7273.9|7279.7|7275.9|7277.3|7273.5|12
1705537200000|2024-01-18 00:20:00|7277.3|7273.5|7275.2|7271.4|7277.3|7273.9|7273.6|7270.4|24
1705537500000|2024-01-18 00:25:00|7275.6|7271.8|7275.2|7271.4|7276.6|7272.8|7274.2|7270.4|25
1705537800000|2024-01-18 00:30:00|7274.6|7271.8|7276.6|7272.8|7277.2|7273.8|7273.6|7270.4|30
1705538100000|2024-01-18 00:35:00|7277.1|7273.8|7276.2|7272.4|7277.1|7273.8|7275.2|7271.9|0
1705538400000|2024-01-18 00:40:00|7275.6|7272.8|7275.2|7271.4|7277.2|7273.4|7274.7|7271.4|15
1705538700000|2024-01-18 00:45:00|7274.6|7271.8|7277.6|7274.8|7277.6|7274.8|7274.6|7271.3|60
1705539000000|2024-01-18 00:50:00|7278.6|7275.4|7278.6|7275.8|7279|7275.8|7276.6|7273.4|33
1705539300000|2024-01-18 00:55:00|7279.6|7276.8|7281.2|7277.4|7281.6|7278.8|7279.6|7276.4|30
1705539600000|2024-01-18 01:00:00|7279.7|7276.9|7288.7|7284.9|7290.2|7286.4|7279.2|7275.9|273
1705539900000|2024-01-18 01:05:00|7288.2|7284.4|7282.8|7279|7297.7|7293.4|7281.8|7279|178
1705540200000|2024-01-18 01:10:00|7282.3|7279.5|7286.8|7283|7288.2|7284.4|7278.8|7275.5|54
1705540500000|2024-01-18 01:15:00|7286.3|7282.5|7297.6|7294.8|7297.6|7294.8|7285.3|7279.9|57
1705540800000|2024-01-18 01:20:00|7297.2|7294.4|7293.2|7289.4|7298.2|7294.9|7290.6|7286.9|61
1705541100000|2024-01-18 01:25:00|7292.6|7289.8|7282.7|7278.9|7295.7|7291.9|7281.2|7277.4|56
1705541400000|2024-01-18 01:30:00|7283.2|7279.4|7279.4|7275.6|7284.2|7280.9|7276.7|7273.4|326
1705541700000|2024-01-18 01:35:00|7278.9|7276.1|7284.4|7281.6|7291.8|7289|7277.9|7275.1|22
1705542000000|2024-01-18 01:40:00|7284.8|7282|7279.4|7275.6|7288.4|7285|7279.4|7275.6|22
1705542300000|2024-01-18 01:45:00|7279.8|7276|7275.9|7273.1|7282.9|7279.6|7275.9|7272.6|27
1705542600000|2024-01-18 01:50:00|7276.5|7272.7|7281.4|7277.6|7281.4|7277.6|7276.5|7272.7|24
1705542900000|2024-01-18 01:55:00|7281.3|7277.5|7284.1|7280.3|7286.1|7280.8|7280.4|7276.6|222
1705543200000|2024-01-18 02:00:00|7284.6|7280.8|7276.6|7272.8|7284.6|7280.8|7273.2|7269.3|14
1705543500000|2024-01-18 02:05:00|7276.1|7273.3|7268.6|7264.8|7276.1|7273.3|7267.2|7264.4|66
1705543800000|2024-01-18 02:10:00|7268.2|7264.4|7268.6|7264.8|7273.6|7270.4|7267.2|7263.9|16
1705544100000|2024-01-18 02:15:00|7269.5|7265.7|7272.6|7268.8|7273.1|7269.3|7268.6|7264.8|47
1705544400000|2024-01-18 02:20:00|7272.1|7268.3|7275.8|7272|7276.8|7273.6|7271.2|7267.8|208
1705544700000|2024-01-18 02:25:00|7275.4|7271.6|7274.8|7271|7276.8|7273|7274.4|7270.6|67
1705545000000|2024-01-18 02:30:00|7273.4|7270.6|7270.8|7267|7274.8|7271|7266.4|7263|35
1705545300000|2024-01-18 02:35:00|7270.7|7266.9|7272.9|7269.1|7275.8|7272.5|7269.3|7265.5|160
1705545600000|2024-01-18 02:40:00|7271.5|7268.7|7266.5|7262.7|7273.9|7270.1|7264.5|7261.3|17
1705545900000|2024-01-18 02:45:00|7266.1|7263.3|7267.9|7264.1|7268.9|7265.6|7265.5|7262.1|44
1705546200000|2024-01-18 02:50:00|7267.5|7263.7|7259.9|7256.1|7267.9|7264.1|7257.9|7254.1|653
1705546500000|2024-01-18 02:55:00|7259.4|7256.6|7260.4|7256.6|7260.9|7257.6|7254.5|7251.1|46
1705546800000|2024-01-18 03:00:00|7259.9|7256.1|7274.9|7271.1|7275.9|7272.6|7259.9|7256.1|25
1705547100000|2024-01-18 03:05:00|7275.4|7271.6|7272.5|7268.7|7275.4|7271.6|7271.5|7268.1|14
1705547400000|2024-01-18 03:10:00|7271.9|7268.1|7274.5|7271.7|7275.9|7273.1|7271.1|7267.3|14
1705547700000|2024-01-18 03:15:00|7275.4|7271.6|7278.9|7275.1|7280.9|7277.1|7273.5|7269.7|19
1705548000000|2024-01-18 03:20:00|7279.4|7275.6|7281.9|7278.1|7283|7279.7|7279.4|7275.6|7
1705548300000|2024-01-18 03:25:00|7282|7278.2|7279.4|7275.6|7284.5|7280.1|7279.4|7275.6|9
1705548600000|2024-01-18 03:30:00|7279.9|7276.1|7278.5|7275.7|7279.9|7277.1|7277.5|7274.2|11
1705548900000|2024-01-18 03:35:00|7279.9|7276.1|7280.4|7276.6|7280.9|7277.6|7277.4|7274.1|11
1705549200000|2024-01-18 03:40:00|7279.9|7276.1|7281.4|7278.6|7281.8|7278.6|7279.9|7276.1|0
1705549500000|2024-01-18 03:45:00|7282|7278.2|7281.9|7278.1|7283.9|7280.6|7279.9|7276.1|52
1705549800000|2024-01-18 03:50:00|7281.5|7278.7|7277.9|7274.1|7281.9|7278.7|7276.9|7273.1|3
1705550100000|2024-01-18 03:55:00|7277.4|7273.6|7280.4|7276.6|7280.9|7277.6|7276.9|7273.1|15
1705550400000|2024-01-18 04:00:00|7280.5|7276.7|7282.9|7279.1|7283.9|7280.1|7279.9|7276.6|7
1705550700000|2024-01-18 04:05:00|7283|7279.2|7283.4|7279.6|7283.9|7280.6|7281.9|7278.6|7
1705551000000|2024-01-18 04:10:00|7282.9|7279.1|7285.9|7282.1|7285.9|7282.6|7282.5|7279.1|9
1705551300000|2024-01-18 04:15:00|7285.5|7281.7|7288.9|7285.1|7289.4|7286.1|7284.5|7281.2|19
1705551600000|2024-01-18 04:20:00|7288.4|7285.6|7287.4|7284.6|7288.9|7285.6|7285.9|7282.1|11
1705551900000|2024-01-18 04:25:00|7287.8|7283.6|7289.4|7285.6|7291.4|7287.6|7287.4|7283.6|18
1705552200000|2024-01-18 04:30:00|7289.5|7285.7|7290.9|7287.1|7292.9|7289.6|7289.5|7285.7|15
1705552500000|2024-01-18 04:35:00|7290.4|7287.6|7290.4|7287.6|7291.8|7288.6|7289.9|7286.1|16
1705552800000|2024-01-18 04:40:00|7290.9|7287.1|7287.4|7284.6|7291.4|7287.6|7286.9|7283.1|6
1705553100000|2024-01-18 04:45:00|7286.9|7283.1|7288.4|7285.6|7289.9|7286.1|7286.4|7283.1|27
1705553400000|2024-01-18 04:50:00|7289|7285.2|7289.9|7286.1|7290.9|7287.6|7288.9|7285.1|3
1705553700000|2024-01-18 04:55:00|7290|7286.2|7288.9|7285.1|7290.9|7287.7|7287.5|7284.1|7
1705554000000|2024-01-18 05:00:00|7288.5|7284.7|7284.9|7281.1|7289.9|7286.1|7281.5|7278.7|42
1705554300000|2024-01-18 05:05:00|7284.5|7280.7|7284.9|7281.1|7286.9|7283.7|7282.9|7279.1|30
1705554600000|2024-01-18 05:10:00|7285.9|7282.1|7283.4|7279.6|7285.9|7282.1|7281.9|7278.1|6
1705554900000|2024-01-18 05:15:00|7283.9|7280.6|7285.9|7282.1|7285.9|7282.6|7283.9|7280.1|19
1705555200000|2024-01-18 05:20:00|7285.5|7281.7|7287.9|7284.1|7288.9|7285.5|7284.4|7280.6|14
1705555500000|2024-01-18 05:25:00|7287.3|7284.5|7289.9|7286.1|7293.4|7290.5|7286.9|7283.1|123
1705555800000|2024-01-18 05:30:00|7289.5|7286.7|7294.9|7291.1|7298.8|7295.5|7287.5|7284.2|63
1705556100000|2024-01-18 05:35:00|7294.8|7291|7287.5|7283.7|7295.9|7292.1|7286.5|7283.2|31
1705556400000|2024-01-18 05:40:00|7287.9|7284.1|7291.9|7288.1|7292.8|7289.5|7286.5|7283.2|15
1705556700000|2024-01-18 05:45:00|7291.3|7288.5|7286.3|7283.5|7294.9|7291.1|7284.5|7281.1|37
1705557000000|2024-01-18 05:50:00|7287.4|7283.6|7296.4|7292.6|7298.4|7294.6|7286.9|7283.1|31
1705557300000|2024-01-18 05:55:00|7296.9|7293.1|7296.9|7293.1|7298.9|7295.1|7295.4|7292.1|3
1705557600000|2024-01-18 06:00:00|7296.4|7292.6|7298.9|7295.1|7299.8|7296.5|7295.9|7292.2|45
1705557900000|2024-01-18 06:05:00|7299.3|7295.5|7306.9|7303.1|7306.9|7303.5|7297.9|7294.1|77
1705558200000|2024-01-18 06:10:00|7305.4|7302.6|7303.9|7300.1|7309.3|7305.5|7302.3|7299.1|14
1705558500000|2024-01-18 06:15:00|7304.3|7300.5|7307.9|7304.1|7310.8|7307|7303.9|7300.1|71
1705558800000|2024-01-18 06:20:00|7308.3|7305.1|7309.9|7306.1|7310.4|7306.6|7305.9|7302.1|34
1705559100000|2024-01-18 06:25:00|7309.4|7305.6|7306.9|7303.1|7310.3|7306.5|7304.9|7301.1|17
1705559400000|2024-01-18 06:30:00|7307.4|7303.6|7307.8|7304|7308.3|7304.5|7304.8|7301|27
1705559700000|2024-01-18 06:35:00|7307.3|7304.5|7307.3|7303.5|7309.2|7305.4|7306.8|7303|11
1705560000000|2024-01-18 06:40:00|7307.2|7303.4|7308.8|7306|7311.8|7308.4|7306.8|7303|20
1705560300000|2024-01-18 06:45:00|7308.3|7305.5|7311.8|7308|7313.8|7311|7308.3|7305.5|99
1705560600000|2024-01-18 06:50:00|7312.2|7308.4|7316.8|7313|7317.9|7314.5|7311.8|7308.4|52
1705560900000|2024-01-18 06:55:00|7317.2|7313.4|7311.7|7307.9|7317.8|7314|7310.2|7306.4|151
1705561200000|2024-01-18 07:00:00|7311.1|7307.3|7313.2|7310.4|7315.7|7312.3|7309.7|7305.9|27
1705561500000|2024-01-18 07:05:00|7313.7|7309.9|7307.7|7303.9|7313.7|7309.9|7306.7|7302.9|35
1705561800000|2024-01-18 07:10:00|7308.1|7305.3|7309.8|7306|7312.8|7309|7305.7|7301.9|144
1705562100000|2024-01-18 07:15:00|7309.2|7306.4|7310.9|7307.1|7315.3|7312.5|7309.2|7306|133
1705562400000|2024-01-18 07:20:00|7311|7307.2|7308.9|7305.1|7311.9|7308.1|7303.8|7300|270
1705562700000|2024-01-18 07:25:00|7309.9|7306.1|7310.8|7307|7310.9|7307.5|7304.8|7301|783
1705563000000|2024-01-18 07:30:00|7310.9|7307.1|7316.4|7313.6|7317.3|7314.5|7309.9|7306.1|70
1705563300000|2024-01-18 07:35:00|7316.9|7314.1|7315.9|7312.1|7319.8|7316|7312.4|7309.1|166
1705563600000|2024-01-18 07:40:00|7316.3|7312.5|7313.8|7310|7319.8|7316|7312.8|7309|9
1705563900000|2024-01-18 07:45:00|7314.3|7310.5|7317.8|7314|7318.8|7315|7311.3|7308|9
1705564200000|2024-01-18 07:50:00|7318.2|7315.4|7318.3|7314.5|7319.3|7315.5|7309.8|7306|16
1705564500000|2024-01-18 07:55:00|7317.8|7315|7308.3|7304.5|7317.8|7315|7308.2|7304.5|86
1705564800000|2024-01-18 08:00:00|7308.7|7304.9|7314.2|7310.4|7325.8|7322.4|7303.3|7300.5|126
1705565100000|2024-01-18 08:05:00|7314.3|7310.5|7308.6|7304.8|7314.8|7311|7299.3|7296.1|149
1705565400000|2024-01-18 08:10:00|7308.2|7304.4|7290.6|7286.8|7310.8|7307|7288.6|7284.8|203
1705565700000|2024-01-18 08:15:00|7291.1|7287.3|7288.5|7284.7|7295|7291.8|7284.6|7280.8|72
1705566000000|2024-01-18 08:20:00|7288.6|7284.8|7290.5|7286.7|7294|7290.2|7277.1|7274.3|76
1705566300000|2024-01-18 08:25:00|7289.6|7285.8|7299.9|7296.1|7299.9|7296.1|7282.5|7278.7|136
1705566600000|2024-01-18 08:30:00|7299.4|7296.6|7300.5|7296.7|7311.1|7307.3|7290.9|7287.1|244
1705566900000|2024-01-18 08:35:00|7301|7297.2|7305|7302.2|7307.4|7304.2|7299.5|7295.7|29
1705567200000|2024-01-18 08:40:00|7305.5|7301.7|7309.5|7305.7|7315.5|7312.2|7303.5|7299.7|79
1705567500000|2024-01-18 08:45:00|7309.1|7306.3|7308.5|7304.7|7309.5|7306.3|7300.6|7297.3|110
1705567800000|2024-01-18 08:50:00|7308.1|7305.3|7297.1|7294.3|7308.5|7305.3|7297.1|7293.7|99
1705568100000|2024-01-18 08:55:00|7297.6|7293.8|7302.5|7298.7|7303.5|7299.7|7296.1|7292.7|74
1705568400000|2024-01-18 09:00:00|7302.1|7299.3|7279.4|7275.6|7302.6|7299.3|7274.9|7271.1|176
1705568700000|2024-01-18 09:05:00|7279|7275.2|7277.9|7275.1|7283.4|7279.6|7271.5|7267.7|106
1705569000000|2024-01-18 09:10:00|7278.4|7274.6|7294.9|7291.1|7300.9|7297.1|7273.4|7269.6|107
1705569300000|2024-01-18 09:15:00|7294.4|7290.6|7296.4|7292.6|7299.5|7296.1|7292|7288.7|26
1705569600000|2024-01-18 09:20:00|7297.4|7293.6|7310.4|7306.6|7310.9|7307.1|7297|7293.6|42
1705569900000|2024-01-18 09:25:00|7310|7307.2|7305.4|7301.6|7310.4|7307.2|7303.4|7298.2|89
1705570200000|2024-01-18 09:30:00|7305|7301.2|7308.4|7304.6|7309.5|7306.2|7294|7290.7|90
1705570500000|2024-01-18 09:35:00|7309|7305.2|7304.4|7300.6|7310.4|7306.6|7302.4|7298.6|49
1705570800000|2024-01-18 09:40:00|7304|7301.2|7300.9|7298.1|7305.4|7302.1|7298|7294.6|93
1705571100000|2024-01-18 09:45:00|7300|7297.2|7304.3|7300.5|7305.7|7301.9|7294|7290.6|136
1705571400000|2024-01-18 09:50:00|7303.9|7301.1|7310.3|7306.5|7314.3|7310.9|7301.9|7298.1|30
1705571700000|2024-01-18 09:55:00|7309.9|7307.1|7306.9|7304.1|7317.3|7314.1|7306.9|7303.6|178
1705572000000|2024-01-18 10:00:00|7307.4|7303.6|7301.3|7297.5|7310.9|7307.1|7300.9|7297.5|103
1705572300000|2024-01-18 10:05:00|7300.9|7298.1|7288.3|7284.5|7303.7|7300.9|7287.9|7284.5|107
1705572600000|2024-01-18 10:10:00|7289.3|7285.5|7303.3|7299.5|7310.3|7306.5|7286.7|7283.6|128
1705572900000|2024-01-18 10:15:00|7302.9|7300.1|7303.2|7299.4|7305.7|7301.9|7299.3|7295.5|106
1705573200000|2024-01-18 10:20:00|7302.7|7299.9|7297.1|7293.3|7304.2|7300.8|7293.1|7289.3|143
1705573500000|2024-01-18 10:25:00|7298.1|7294.3|7297.2|7293.4|7299.1|7295.8|7292.1|7288.3|148
1705573800000|2024-01-18 10:30:00|7297.3|7293.5|7302.2|7298.4|7304.6|7300.8|7295.7|7292.4|35
1705574100000|2024-01-18 10:35:00|7301.7|7297.9|7298.2|7294.4|7302.2|7298.4|7294.7|7291.5|28
1705574400000|2024-01-18 10:40:00|7297.2|7293.4|7303.2|7299.4|7306.2|7302.4|7294.7|7291.5|40
1705574700000|2024-01-18 10:45:00|7303.7|7299.9|7306.2|7302.4|7309.6|7306.4|7302.7|7299.4|63
1705575000000|2024-01-18 10:50:00|7306.3|7302.5|7316.2|7312.4|7319.7|7315.9|7306.2|7302.4|172
1705575300000|2024-01-18 10:55:00|7314.7|7311.9|7315.2|7311.4|7317.7|7314.4|7312.2|7308.4|61
1705575600000|2024-01-18 11:00:00|7315.3|7311.5|7309.1|7305.3|7316.2|7312.4|7306.1|7302.8|250
1705575900000|2024-01-18 11:05:00|7307.6|7304.8|7302.5|7298.7|7308.1|7304.8|7298.6|7295.4|147
1705576200000|2024-01-18 11:10:00|7302.1|7298.3|7307.1|7303.3|7310.1|7306.3|7301.5|7297.7|203
1705576500000|2024-01-18 11:15:00|7306.6|7302.8|7308.5|7305.7|7309.2|7305.7|7303.6|7300.8|137
1705576800000|2024-01-18 11:20:00|7309.1|7305.3|7328.6|7324.8|7332.1|7328.3|7308.1|7304.3|285
1705577100000|2024-01-18 11:25:00|7327.6|7324.9|7305.1|7301.3|7330.1|7326.3|7302.6|7299.3|189
1705577400000|2024-01-18 11:30:00|7304.1|7300.3|7287.1|7283.3|7304.1|7300.3|7285.6|7282.8|68
1705577700000|2024-01-18 11:35:00|7286.6|7282.8|7271.6|7268.8|7287.1|7283.3|7270.6|7267.2|129
1705578000000|2024-01-18 11:40:00|7272.1|7268.3|7266.6|7262.8|7274.5|7270.7|7264.5|7261.3|109
1705578300000|2024-01-18 11:45:00|7266.5|7262.7|7267.1|7263.3|7270.5|7266.7|7259.5|7256.3|70
1705578600000|2024-01-18 11:50:00|7266.6|7262.8|7266.5|7262.7|7271.1|7267.3|7263.1|7259.3|45
1705578900000|2024-01-18 11:55:00|7267.1|7263.7|7271.1|7267.3|7276.1|7272.3|7267.1|7263.3|70
1705579200000|2024-01-18 12:00:00|7271.6|7267.8|7275.1|7271.3|7280|7276.7|7268.6|7265.3|75
1705579500000|2024-01-18 12:05:00|7274.5|7270.7|7266.1|7262.3|7277.6|7273.8|7262.6|7259.8|78
1705579800000|2024-01-18 12:10:00|7266.5|7262.7|7252.6|7248.8|7269.1|7265.7|7252.1|7248.4|100
1705580100000|2024-01-18 12:15:00|7253.1|7249.3|7243.1|7239.3|7253.1|7249.8|7237.6|7234.3|239
1705580400000|2024-01-18 12:20:00|7244.1|7240.3|7248.1|7244.3|7249.1|7245.7|7236.5|7233.3|84
1705580700000|2024-01-18 12:25:00|7247.6|7244.8|7251.5|7247.7|7252|7248.7|7245.6|7242.8|68
1705581000000|2024-01-18 12:30:00|7251.1|7248.3|7259.1|7255.3|7259.5|7256.7|7251.1|7247.7|165
1705581300000|2024-01-18 12:35:00|7260|7256.2|7264.5|7261.7|7266.1|7262.7|7259.5|7256.2|327
1705581600000|2024-01-18 12:40:00|7265.1|7261.3|7258.5|7254.7|7270|7266.7|7257.1|7253.3|410
1705581900000|2024-01-18 12:45:00|7258.6|7254.8|7260.1|7256.3|7263.1|7259.7|7256.1|7252.3|99
1705582200000|2024-01-18 12:50:00|7259.1|7255.3|7256.5|7252.7|7261.1|7257.3|7255.1|7251.3|84
1705582500000|2024-01-18 12:55:00|7256.6|7252.8|7260.6|7256.8|7262.1|7258.7|7251.5|7248.7|77
1705582800000|2024-01-18 13:00:00|7260.5|7256.7|7253.1|7249.3|7279.1|7275.3|7252.6|7249.3|151
1705583100000|2024-01-18 13:05:00|7252.1|7248.3|7248.6|7244.8|7255.1|7251.6|7242.5|7239.2|548
1705583400000|2024-01-18 13:10:00|7249.1|7245.3|7247.2|7243.4|7261.7|7258.9|7242.2|7238.4|679
1705583700000|2024-01-18 13:15:00|7247.7|7243.9|7235.8|7232|7248.6|7244.8|7230.2|7226.4|627
1705584000000|2024-01-18 13:20:00|7236.6|7233.8|7242.8|7239|7245.2|7241.4|7230.8|7227.5|91
1705584300000|2024-01-18 13:25:00|7242.3|7238.5|7246.3|7242.5|7249.3|7245.9|7240.8|7237.5|76
1705584600000|2024-01-18 13:30:00|7245.8|7242|7241.7|7238.9|7246.2|7242.4|7231.8|7228|202
1705584900000|2024-01-18 13:35:00|7240.8|7238|7236.8|7233|7243.3|7239.9|7212.9|7209.6|236
1705585200000|2024-01-18 13:40:00|7237.7|7234.9|7247.6|7243.8|7247.6|7243.8|7235.8|7232|1020
1705585500000|2024-01-18 13:45:00|7247.5|7243.7|7249.1|7245.3|7256.6|7252.8|7244.6|7240.8|66
1705585800000|2024-01-18 13:50:00|7249.6|7245.8|7259.5|7255.7|7266.6|7262.8|7246.6|7242.8|1066
1705586100000|2024-01-18 13:55:00|7258.5|7254.7|7269|7266.2|7273|7270.2|7258|7254.2|238
1705586400000|2024-01-18 14:00:00|7269.6|7265.8|7280.7|7276.9|7281.7|7277.9|7253.5|7249.7|546
1705586700000|2024-01-18 14:05:00|7281.2|7277.4|7303.1|7299.3|7307.1|7303.3|7266.7|7262.9|3771
1705587000000|2024-01-18 14:10:00|7304.1|7300.3|7313.4|7310.6|7327|7324.1|7301.5|7298.3|937
1705587300000|2024-01-18 14:15:00|7313.9|7311.1|7320.3|7317.5|7326.3|7322.5|7306.4|7303.1|474
1705587600000|2024-01-18 14:20:00|7320.9|7317.1|7315.8|7312|7330.8|7327.5|7312.2|7309|317
1705587900000|2024-01-18 14:25:00|7316.3|7312.5|7321.9|7318.1|7322.9|7319.1|7310.3|7306.5|510
1705588200000|2024-01-18 14:30:00|7320.9|7317.1|7293.3|7289.5|7320.9|7317.5|7285.9|7282.6|1606
1705588500000|2024-01-18 14:35:00|7292.8|7289|7284.3|7280.5|7296.4|7293|7279.9|7277.1|1203
1705588800000|2024-01-18 14:40:00|7284.2|7280.4|7276.3|7272.5|7302.2|7298.4|7266.3|7262.5|488
1705589100000|2024-01-18 14:45:00|7276.7|7272.9|7270.8|7267|7292.3|7288.5|7259.8|7256|310
1705589400000|2024-01-18 14:50:00|7270.3|7266.5|7272.3|7268.5|7276.3|7273.1|7259.3|7255.5|396
1705589700000|2024-01-18 14:55:00|7271.9|7268.1|7281.3|7277.5|7292.3|7289|7271.9|7268.1|272
1705590000000|2024-01-18 15:00:00|7281.8|7278.5|7306.8|7303|7309.2|7305.4|7278.3|7274.5|447
1705590300000|2024-01-18 15:05:00|7307.3|7303.5|7307.9|7304.1|7315.3|7312|7302.8|7299.5|715
1705590600000|2024-01-18 15:10:00|7307.8|7304|7302.3|7298.5|7310.3|7307|7294.8|7291.4|413
1705590900000|2024-01-18 15:15:00|7302.8|7299|7296.2|7292.4|7302.8|7299|7290.7|7287.4|722
1705591200000|2024-01-18 15:20:00|7296.7|7292.9|7292.7|7288.9|7307.2|7303.9|7288.7|7285.3|420
1705591500000|2024-01-18 15:25:00|7292.2|7289.4|7300.7|7296.9|7307.3|7304|7290.7|7287.4|439
1705591800000|2024-01-18 15:30:00|7299.8|7297|7304.8|7301|7312.2|7308.4|7297.8|7294|99
1705592100000|2024-01-18 15:35:00|7303.8|7300.4|7314.8|7311|7316.2|7313|7299.7|7296.4|274
1705592400000|2024-01-18 15:40:00|7314.4|7311.6|7316.9|7314.1|7320.3|7317.1|7310.3|7306.5|244
1705592700000|2024-01-18 15:45:00|7317.3|7313.5|7322|7319.2|7326.8|7324|7312.3|7308.5|228
1705593000000|2024-01-18 15:50:00|7322.1|7319.3|7334.1|7331.3|7338.6|7335.4|7322.1|7319.3|600
1705593300000|2024-01-18 15:55:00|7334.2|7331.4|7319.4|7315.6|7337.2|7333.5|7316.4|7311.6|782
1705593600000|2024-01-18 16:00:00|7335.8|7328|7323.7|7319.9|7350.7|7346.9|7319.3|7316|1015
1705593900000|2024-01-18 16:05:00|7324.2|7321.4|7328.8|7325|7333.8|7330|7315.4|7312|494
1705594200000|2024-01-18 16:10:00|7328.4|7325.6|7339.5|7336.7|7350.5|7346.8|7327.4|7324.1|489
1705594500000|2024-01-18 16:15:00|7339|7336.2|7325.5|7322.7|7347.9|7344.1|7323.5|7320.2|442
1705594800000|2024-01-18 16:20:00|7326.5|7323.2|7341.9|7338.1|7342.9|7339.6|7306.5|7303.1|475
1705595100000|2024-01-18 16:25:00|7342|7338.2|7354.3|7351.5|7361|7357.7|7337.4|7334|852
1705595400000|2024-01-18 16:30:00|7354.7|7351.9|7340.9|7337.1|7356.8|7353.5|7335.3|7332|523
1705595700000|2024-01-18 16:35:00|7341.9|7338.1|7351|7347.2|7359|7355.2|7340.5|7337.1|197
1705596000000|2024-01-18 16:40:00|7352|7348.2|7357.6|7354.8|7363.1|7359.9|7349.6|7346.1|697
1705596300000|2024-01-18 16:45:00|7358|7355.2|7361.1|7357.3|7369.1|7365.9|7358|7355.2|606
1705596600000|2024-01-18 16:50:00|7361.6|7358.8|7378|7374.2|7379|7375.2|7357.5|7354.2|318
1705596900000|2024-01-18 16:55:00|7377.5|7374.7|7383|7379.2|7387.5|7384.7|7372.9|7369.6|451
1705597200000|2024-01-18 17:00:00|7383.5|7379.7|7389.3|7386.5|7400.8|7397.5|7383|7379.2|1342
1705597500000|2024-01-18 17:05:00|7390.3|7387.5|7405.3|7401.5|7407.3|7403.9|7387.9|7384.1|1884
1705597800000|2024-01-18 17:10:00|7404.8|7402|7400.9|7398.1|7407.8|7404.5|7397.7|7394.1|851
1705598100000|2024-01-18 17:15:00|7401.4|7398.6|7403.2|7399.4|7415.3|7411.5|7396.9|7393.1|1481
1705598400000|2024-01-18 17:20:00|7402.6|7399.8|7395.1|7391.3|7405.2|7401.9|7391.7|7388.9|319
1705598700000|2024-01-18 17:25:00|7394.5|7391.7|7405.1|7401.3|7412.1|7408.7|7394.5|7391.3|170
1705599000000|2024-01-18 17:30:00|7405|7401.2|7394.4|7390.6|7408.1|7404.7|7390|7387.2|475
1705599300000|2024-01-18 17:35:00|7395|7391.6|7394|7390.2|7402|7398.2|7393.5|7390.2|288
1705599600000|2024-01-18 17:40:00|7393.5|7390.7|7400.9|7397.1|7400.9|7397.5|7393.4|7389.6|140
1705599900000|2024-01-18 17:45:00|7401|7397.2|7403.9|7400.1|7404.9|7401.6|7395.5|7391.7|390
1705600200000|2024-01-18 17:50:00|7403.3|7400.5|7404.9|7401.1|7404.9|7401.5|7399.3|7396.1|86
1705600500000|2024-01-18 17:55:00|7403.9|7401.5|7404.4|7401.6|7413.8|7410.5|7402.4|7399.1|204
1705600800000|2024-01-18 18:00:00|7404.9|7401.1|7397.9|7395.1|7408.9|7405.6|7395.9|7392.1|340
1705601100000|2024-01-18 18:05:00|7397.4|7394.6|7375.4|7372.6|7397.9|7395.1|7369.3|7366.1|561
1705601400000|2024-01-18 18:10:00|7376.3|7373.5|7374.9|7371.1|7379.4|7376.5|7372.4|7369.1|131
1705601700000|2024-01-18 18:15:00|7374.4|7371.6|7378.3|7374.5|7381.9|7378.1|7369.3|7366|153
1705602000000|2024-01-18 18:20:00|7377.9|7374.1|7381|7377.2|7384.9|7381.1|7376.9|7373.1|294
1705602300000|2024-01-18 18:25:00|7380.9|7377.1|7386.4|7382.6|7392.4|7388.6|7379|7375.2|265
1705602600000|2024-01-18 18:30:00|7386|7383.2|7387.3|7384.5|7392.9|7389.6|7384.9|7381.1|202
1705602900000|2024-01-18 18:35:00|7387.9|7384.1|7392.3|7388.5|7392.8|7389.5|7386.4|7383.2|169
1705603200000|2024-01-18 18:40:00|7391.3|7388.6|7402|7398.2|7404|7400.6|7390.4|7387.1|333
1705603500000|2024-01-18 18:45:00|7401.5|7398.7|7401.1|7397.3|7405|7401.2|7398.6|7395.8|339
1705603800000|2024-01-18 18:50:00|7400.6|7397.8|7402.6|7399.8|7410.1|7406.8|7400.6|7397.3|221
1705604100000|2024-01-18 18:55:00|7403.1|7400.3|7419.6|7416.8|7421.1|7417.8|7402.6|7399.3|452
1705604400000|2024-01-18 19:00:00|7420.1|7416.3|7418|7414.2|7422.6|7419.8|7413.5|7410.2|584
1705604700000|2024-01-18 19:05:00|7417.5|7414.7|7407.9|7404.1|7419|7415.7|7404.3|7401.1|905
1705605000000|2024-01-18 19:10:00|7408.3|7405.1|7398.2|7395.4|7408.9|7405.6|7396.1|7392.8|905
1705605300000|2024-01-18 19:15:00|7398.8|7395|7394.7|7390.9|7403.8|7401|7392.7|7389.9|505
1705605600000|2024-01-18 19:20:00|7395.7|7391.9|7393|7390.2|7400.6|7397.3|7387|7383.8|676
1705605900000|2024-01-18 19:25:00|7394|7391.2|7398.5|7394.7|7404.6|7401.2|7388|7384.8|2735
1705606200000|2024-01-18 19:30:00|7397.9|7395.1|7399.4|7395.6|7402.5|7399.2|7393.9|7390.7|1528
1705606500000|2024-01-18 19:35:00|7399.8|7397|7396.5|7392.7|7405.5|7402.1|7395.5|7391.7|420
1705606800000|2024-01-18 19:40:00|7395.9|7393.1|7392.3|7388.5|7396.4|7393.1|7389.3|7385.5|496
1705607100000|2024-01-18 19:45:00|7391.8|7388|7387.9|7385.1|7395.9|7392.1|7387.9|7384.7|474
1705607400000|2024-01-18 19:50:00|7388.9|7386.1|7388|7385.2|7389.4|7386.1|7386.9|7383.7|53
1705607700000|2024-01-18 19:55:00|7388.9|7386.1|7393.5|7389.7|7393.5|7390.2|7388.9|7385.7|84
1705608000000|2024-01-18 20:00:00|7392.9|7390.1|7393.6|7389.8|7396.5|7393.2|7391.9|7388.2|186
1705608300000|2024-01-18 20:05:00|7392.1|7389.3|7392.5|7388.7|7394.6|7391.2|7390|7386.7|103
1705608600000|2024-01-18 20:10:00|7392.9|7389.1|7384.5|7380.7|7392.9|7389.2|7384.5|7380.7|201
1705608900000|2024-01-18 20:15:00|7385.4|7381.6|7388.6|7384.8|7389.6|7385.8|7383.6|7379.8|415
1705609200000|2024-01-18 20:20:00|7388|7385.2|7391.7|7387.9|7392.1|7389.3|7386|7382.8|122
1705609500000|2024-01-18 20:25:00|7392.1|7388.3|7390.7|7386.9|7393.1|7389.8|7389.1|7385.8|315
1705609800000|2024-01-18 20:30:00|7390.2|7387.4|7389.2|7386.4|7391.7|7388.4|7388.7|7384.9|176
1705610100000|2024-01-18 20:35:00|7389.3|7386.5|7395.4|7391.6|7396.8|7393|7389.3|7386.5|200
1705610400000|2024-01-18 20:40:00|7394.9|7391.1|7394.9|7391.1|7398.4|7394.6|7394.4|7391.1|81
1705610700000|2024-01-18 20:45:00|7394.4|7391.6|7394.4|7391.6|7395.9|7392.6|7392.4|7389.1|141
1705611000000|2024-01-18 20:50:00|7394.9|7391.1|7396.9|7393.1|7397.5|7393.7|7392.4|7389.1|358
1705611300000|2024-01-18 20:55:00|7396.4|7393.6|7392.8|7389|7396.8|7393.6|7391.4|7388|124
1705611600000|2024-01-18 21:00:00|7391.9|7388.1|7389|7385.2|7393.9|7390.1|7387.9|7384.1|84
1705611900000|2024-01-18 21:05:00|7389.5|7385.7|7389.9|7386.1|7392.5|7388.7|7388.8|7385.1|91
1705612200000|2024-01-18 21:10:00|7389.4|7385.6|7390.5|7386.7|7390.5|7386.7|7384.5|7381.7|238
1705612500000|2024-01-18 21:15:00|7390|7386.2|7391|7387.2|7393.6|7390.8|7390|7386.2|72
1705612800000|2024-01-18 21:20:00|7391.5|7388.7|7395|7391.2|7395.5|7391.7|7390.5|7387.2|15
1705613100000|2024-01-18 21:25:00|7395.5|7391.7|7397.4|7393.6|7397.9|7394.7|7394.5|7391.1|113
1705613400000|2024-01-18 21:30:00|7397.5|7393.7|7396|7392.2|7400.9|7397.7|7395.5|7392.2|113
1705613700000|2024-01-18 21:35:00|7395.5|7392.7|7396|7392.2|7397|7393.7|7394.5|7391.2|4
1705614000000|2024-01-18 21:40:00|7395.5|7392.7|7394.9|7391.1|7396.5|7393.6|7392.9|7389.1|60
1705614300000|2024-01-18 21:45:00|7394.4|7390.6|7392|7388.2|7394.5|7391.7|7392|7388.2|32
1705614600000|2024-01-18 21:50:00|7392.5|7388.7|7393.9|7390.1|7393.9|7390.1|7391.4|7388.1|30
1705614900000|2024-01-18 21:55:00|7393.8|7390|7388.9|7386.1|7393.8|7390|7388.4|7383.6|72
1705618800000|2024-01-18 23:00:00|7394.3|7390.5|7387.7|7383.9|7396.8|7392|7385.7|7380.4|68
1705619100000|2024-01-18 23:05:00|7387.8|7384|7387.2|7383.4|7393.2|7387.4|7386.7|7381.4|2
1705619400000|2024-01-18 23:10:00|7386.7|7383.9|7390.2|7382.4|7393.2|7387.9|7386.7|7380.4|1
1705619700000|2024-01-18 23:15:00|7388.7|7384.9|7389.3|7386.5|7392.2|7387.4|7388.7|7382.9|4
1705620000000|2024-01-18 23:20:00|7390.3|7387.1|7392.9|7389.1|7394.9|7391.1|7389.3|7386|91
1705620300000|2024-01-18 23:25:00|7393|7389.2|7391.9|7388.1|7393|7389.2|7391.5|7387.7|3
1705620600000|2024-01-18 23:30:00|7391.5|7387.7|7390.9|7387.1|7392|7388.6|7389.9|7386.1|3
1705621200000|2024-01-18 23:40:00|7390|7386.2|7388.9|7385.1|7390.8|7387|7387.4|7384.6|5
1705621500000|2024-01-18 23:45:00|7388.5|7384.7|7388|7384.2|7388.5|7384.7|7387.9|7384.1|0
1705621800000|2024-01-18 23:50:00|7388.5|7384.7|7389.4|7381.6|7390.4|7385.1|7386.9|7381.6|3
1705622100000|2024-01-18 23:55:00|7387.5|7383.7|7387.9|7384.1|7392.9|7387.1|7386.9|7381.6|1
1705622400000|2024-01-19 00:00:00|7389.4|7381.6|7386.9|7383.1|7389.4|7384.5|7386.9|7381.1|13
1705622700000|2024-01-19 00:05:00|7387.3|7383.5|7384.5|7381.7|7387.4|7383.6|7384|7380.7|35
1705623000000|2024-01-19 00:10:00|7383.5|7380.7|7381.5|7378.7|7384.5|7381.2|7378.6|7375.2|20
1705623300000|2024-01-19 00:15:00|7382.5|7379.1|7389|7385.2|7389|7385.2|7382.5|7379.1|30
1705623600000|2024-01-19 00:20:00|7389.1|7385.3|7390.9|7387.1|7393|7388.2|7389.1|7384.7|0
1705623900000|2024-01-19 00:25:00|7391.4|7387.6|7390.9|7387.1|7391.9|7388.1|7389.9|7386.1|6
1705624200000|2024-01-19 00:30:00|7391.9|7388.1|7392.9|7389.1|7393.4|7389.6|7390.5|7387.1|15
1705624500000|2024-01-19 00:35:00|7393|7389.2|7397.9|7394.1|7397.9|7394.1|7392.9|7389.1|19
1705624800000|2024-01-19 00:40:00|7398.5|7394.7|7405.5|7397.7|7405.5|7400.2|7398.5|7393.7|48
1705625100000|2024-01-19 00:45:00|7403.4|7399.6|7406.5|7402.7|7409.5|7404.2|7403|7397.7|3
1705625400000|2024-01-19 00:50:00|7407|7403.2|7410|7406.2|7412.9|7409.1|7406|7400.7|19
1705625700000|2024-01-19 00:55:00|7412|7404.2|7408.5|7404.7|7413.8|7407.3|7407|7402.2|9
1705626000000|2024-01-19 01:00:00|7409|7405.2|7405|7401.2|7411.5|7405.2|7400.4|7396.2|40
1705626300000|2024-01-19 01:05:00|7404|7400.2|7404|7400.2|7408.5|7402.7|7402|7396.7|5
1705626600000|2024-01-19 01:10:00|7403.5|7399.7|7401|7397.2|7405.9|7400.2|7400|7395.2|39
1705626900000|2024-01-19 01:15:00|7400.5|7396.7|7403|7399.2|7406.9|7401.2|7400.5|7395.7|10
1705627200000|2024-01-19 01:20:00|7402.6|7398.8|7397|7393.2|7403|7399.2|7397|7391.7|31
1705627500000|2024-01-19 01:25:00|7396|7392.2|7392.5|7388.7|7398|7394.2|7391|7387.2|3
1705627800000|2024-01-19 01:30:00|7394.5|7386.7|7394.9|7391.1|7397.9|7394.1|7391|7385.7|16
1705628100000|2024-01-19 01:35:00|7394.4|7390.6|7388|7384.2|7394.4|7390.6|7386|7383.2|56
1705628400000|2024-01-19 01:40:00|7387|7383.2|7389|7385.2|7394.9|7389.2|7386.6|7382.8|14
1705628700000|2024-01-19 01:45:00|7390|7386.2|7388.9|7385.1|7392|7388.2|7387.5|7384.7|33
1705629000000|2024-01-19 01:50:00|7388.4|7385.6|7392|7388.2|7398.9|7393.2|7387.5|7384.7|2
1705629300000|2024-01-19 01:55:00|7394.5|7386.7|7400.9|7397.1|7405.9|7400.1|7392|7386.2|0
1705629600000|2024-01-19 02:00:00|7402.9|7395.1|7393.9|7390.1|7403.9|7398.1|7388.4|7385.1|16
1705629900000|2024-01-19 02:05:00|7393.5|7389.7|7387.9|7384.1|7395.4|7390.1|7387.9|7382.2|24
1705630200000|2024-01-19 02:10:00|7389.4|7381.6|7391.4|7383.6|7392.4|7387.1|7386.9|7381.2|5
1705630500000|2024-01-19 02:15:00|7388.9|7385.1|7390|7386.2|7396|7390.7|7388.4|7382.6|78
1705630800000|2024-01-19 02:20:00|7391|7387.2|7389.5|7385.7|7395|7389.2|7388.6|7383.3|6
1705631100000|2024-01-19 02:25:00|7389.4|7385.6|7381.9|7378.1|7389.4|7385.6|7381|7375.6|35
1705631400000|2024-01-19 02:30:00|7382.5|7378.7|7385.4|7382.6|7388|7384.6|7382.5|7378.2|3
1705631700000|2024-01-19 02:35:00|7386.4|7383.1|7387.9|7384.1|7388.4|7384.6|7384.9|7381.1|8
1705632000000|2024-01-19 02:40:00|7388.4|7384.6|7386.9|7383.1|7388.9|7385.1|7385.9|7382.1|6
1705632300000|2024-01-19 02:45:00|7386.8|7383|7386.4|7382.6|7389.9|7384.6|7385.9|7381.1|17
1705632600000|2024-01-19 02:50:00|7386.9|7383.1|7389.4|7385.6|7390.8|7387|7384.9|7379.2|3
1705632900000|2024-01-19 02:55:00|7389.3|7385.5|7384.9|7381.1|7390.8|7387|7383.9|7380.1|5
1705633200000|2024-01-19 03:00:00|7383.9|7380.1|7388.9|7385.1|7388.9|7385.1|7383.9|7380.1|0
1705633500000|2024-01-19 03:05:00|7389.4|7385.6|7388.3|7384.5|7389.9|7386.1|7387.3|7383.6|75
1705633800000|2024-01-19 03:10:00|7387.9|7385.1|7388.9|7385.1|7392.8|7389.5|7386.9|7382.1|22
1705634100000|2024-01-19 03:15:00|7388.4|7384.6|7391.3|7387.5|7392.8|7389|7388.3|7384.5|35
1705634400000|2024-01-19 03:20:00|7391.8|7388|7388.8|7385|7392.8|7389|7387.8|7384|46
1705634700000|2024-01-19 03:25:00|7389.3|7385.5|7390.8|7387|7390.8|7387|7387.8|7384|4
1705635000000|2024-01-19 03:30:00|7391.3|7387.5|7390.8|7387|7391.8|7388|7389.8|7386|4
1705635300000|2024-01-19 03:35:00|7391.2|7387.4|7388.8|7385|7391.2|7388.4|7388.2|7385|4
1705635600000|2024-01-19 03:40:00|7388.7|7384.9|7386.8|7383|7388.8|7385.4|7386.8|7383|3
1705635900000|2024-01-19 03:45:00|7387.7|7383.9|7388.8|7385|7388.8|7385|7386.8|7383|0
1705636200000|2024-01-19 03:50:00|7389.8|7386|7389.8|7386|7390.8|7387|7388.3|7384.5|4
1705636500000|2024-01-19 03:55:00|7389.2|7386.4|7388.8|7385|7389.8|7386.4|7388.2|7384.5|4
1705636800000|2024-01-19 04:00:00|7389.3|7385.5|7391.2|7388.4|7391.8|7388.4|7388.3|7384.5|2
1705637100000|2024-01-19 04:05:00|7390.3|7387.5|7388.9|7385.1|7390.9|7387.6|7387.3|7384.1|126
1705637400000|2024-01-19 04:10:00|7388.8|7385|7387.9|7384.1|7388.9|7385.1|7386.9|7383.1|5
1705637700000|2024-01-19 04:15:00|7388.3|7384.5|7388.8|7385|7388.8|7385|7386.9|7383.1|0
1705638000000|2024-01-19 04:20:00|7388.9|7385.1|7387.9|7384.1|7389.9|7386.1|7387.9|7384.1|3
1705638300000|2024-01-19 04:25:00|7387.3|7384.5|7387.9|7384.1|7388.9|7385.1|7386.4|7383.1|0
1705638600000|2024-01-19 04:30:00|7388.8|7385|7389.9|7386.1|7389.9|7386.1|7387.9|7384.1|10
1705638900000|2024-01-19 04:35:00|7390.9|7387.1|7394.8|7391|7394.8|7391|7389.9|7386.1|10
1705639200000|2024-01-19 04:40:00|7395.8|7392|7398.3|7394.5|7400.8|7397|7395.4|7392|10
1705639500000|2024-01-19 04:45:00|7397.8|7394|7396.8|7393|7398.8|7395|7393.8|7390|1
1705639800000|2024-01-19 04:50:00|7396.3|7393.5|7398.4|7394.6|7399.8|7396|7395.9|7392.1|5
1705640100000|2024-01-19 04:55:00|7397.4|7394.1|7402.8|7399|7403.8|7400|7397.4|7394|18
1705640400000|2024-01-19 05:00:00|7402.3|7398.5|7402.3|7398.5|7404.8|7401.4|7401.8|7398|10
1705640700000|2024-01-19 05:05:00|7401.8|7398|7399.8|7396|7401.8|7398.5|7398.4|7395.1|1
1705641000000|2024-01-19 05:10:00|7399.4|7395.6|7397.8|7394|7399.8|7396|7396.4|7393.1|4
1705641300000|2024-01-19 05:15:00|7398.4|7394.6|7393.8|7390|7398.8|7395|7393.8|7390|1
1705641600000|2024-01-19 05:20:00|7394.4|7390.6|7392.4|7388.6|7395.8|7392|7391.8|7388|3
1705641900000|2024-01-19 05:25:00|7392.8|7389|7391.8|7388|7392.8|7389.6|7390.4|7387.1|1
1705642200000|2024-01-19 05:30:00|7391.4|7388.6|7398.3|7395.5|7399.8|7396|7390.8|7387|15
1705642500000|2024-01-19 05:35:00|7398.8|7395|7396.9|7393.1|7401.8|7398|7395.4|7392.1|67
1705642800000|2024-01-19 05:40:00|7395.9|7392.1|7400.9|7397.1|7400.9|7397.1|7395.9|7392.1|29
1705643100000|2024-01-19 05:45:00|7401.4|7397.6|7402.9|7399.1|7403.4|7399.6|7398.9|7395.1|3
1705643400000|2024-01-19 05:50:00|7401.9|7398.1|7399.9|7396.1|7404.4|7400.6|7399.9|7396.1|2
1705643700000|2024-01-19 05:55:00|7400.4|7396.6|7397.9|7394.1|7400.8|7397|7396.4|7392.6|20
1705644000000|2024-01-19 06:00:00|7397.4|7393.6|7391.9|7388.1|7399.9|7396.1|7391.9|7388.1|21
1705644300000|2024-01-19 06:05:00|7392.4|7389.6|7390.9|7387.1|7393.8|7390|7389.4|7386.1|9
1705644600000|2024-01-19 06:10:00|7390.4|7386.6|7397.3|7393.5|7402.4|7397.1|7389.9|7386.1|147
1705644900000|2024-01-19 06:15:00|7397.8|7394|7398.8|7395|7403.4|7400|7397.8|7393|72
1705645200000|2024-01-19 06:20:00|7397.9|7394.1|7399.4|7396.6|7400.8|7397.6|7396.8|7393.6|23
1705645500000|2024-01-19 06:25:00|7399.8|7396|7397.3|7394.5|7399.8|7396.6|7395.4|7392.6|44
1705645800000|2024-01-19 06:30:00|7397.8|7394|7394.3|7390.5|7398.3|7395|7392.3|7389|27
1705646100000|2024-01-19 06:35:00|7394.8|7391|7401.8|7398|7402.8|7399|7394.8|7391|15
1705646400000|2024-01-19 06:40:00|7401.3|7397.5|7400.3|7397.5|7403.8|7400|7399.8|7396|6
1705646700000|2024-01-19 06:45:00|7400.8|7397|7404.8|7401|7405.3|7402.5|7400.3|7397|6
1705647000000|2024-01-19 06:50:00|7405.3|7401.5|7402.3|7398.5|7405.3|7401.5|7401.3|7398|10
1705647300000|2024-01-19 06:55:00|7401.9|7399.1|7409.3|7405.5|7411.3|7407.5|7401.9|7398.5|59
1705647600000|2024-01-19 07:00:00|7408.8|7405|7410.8|7407|7426.3|7423.5|7408.3|7404.5|115
1705647900000|2024-01-19 07:05:00|7409.8|7406|7407.8|7404|7411.3|7407.5|7406.3|7403|2
1705648200000|2024-01-19 07:10:00|7407.3|7403.5|7405.8|7402|7407.8|7404|7403.8|7400|8
1705648500000|2024-01-19 07:15:00|7406.3|7402.5|7411.8|7408|7413.8|7410|7405.3|7401.5|12
1705648800000|2024-01-19 07:20:00|7412.3|7408.5|7408.3|7404.5|7413.8|7410.5|7407.8|7404|13
1705649100000|2024-01-19 07:25:00|7407.8|7404|7399.3|7395.5|7408.8|7405|7392.9|7389.1|48
1705649400000|2024-01-19 07:30:00|7399.7|7395.9|7399.7|7395.9|7400.7|7396.9|7395.8|7391|7
1705649700000|2024-01-19 07:35:00|7400.2|7396.4|7401.8|7398|7403.7|7399.9|7398.7|7394.9|10
1705650000000|2024-01-19 07:40:00|7402.2|7398.4|7404.7|7400.9|7404.8|7401|7400.2|7396.4|13
1705650300000|2024-01-19 07:45:00|7404.3|7400.5|7410.2|7406.4|7417.2|7411.4|7401.8|7398|11
1705650600000|2024-01-19 07:50:00|7409.7|7405.9|7409.7|7405.9|7413.7|7408.4|7406.8|7403|3
1705650900000|2024-01-19 07:55:00|7408.7|7404.9|7408.7|7404.9|7413.7|7407.9|7404.7|7400.9|27
1705651200000|2024-01-19 08:00:00|7407.8|7404|7408.3|7404.5|7412.3|7408.5|7398.8|7395|26
1705651500000|2024-01-19 08:05:00|7408.8|7405|7406.8|7403|7408.8|7405|7400.3|7397|6
1705651800000|2024-01-19 08:10:00|7406.7|7402.9|7407.7|7403.9|7410.7|7406.9|7401.3|7397.5|34
1705652100000|2024-01-19 08:15:00|7408.7|7404.9|7403.7|7399.9|7414.7|7410.9|7402.2|7398.4|12
1705652400000|2024-01-19 08:20:00|7403.2|7399.4|7416.7|7412.9|7420.7|7416.9|7399.7|7395.4|12
1705652700000|2024-01-19 08:25:00|7416.8|7413|7430.7|7426.9|7431.6|7428.4|7415.7|7411.9|27
1705653000000|2024-01-19 08:30:00|7431.2|7427.4|7426.7|7422.9|7434.2|7430.4|7424.2|7420.9|197
1705653300000|2024-01-19 08:35:00|7426.2|7422.4|7417.3|7414.5|7427.2|7423.4|7415.2|7412|107
1705653600000|2024-01-19 08:40:00|7417.8|7414|7416.8|7413|7426.8|7423|7413.3|7410|18
1705653900000|2024-01-19 08:45:00|7415.8|7412|7415.8|7412|7419.3|7415.5|7412.3|7409|3
1705654200000|2024-01-19 08:50:00|7415.3|7411.5|7405.8|7402|7415.8|7412.5|7403.3|7400|23
1705654500000|2024-01-19 08:55:00|7406.8|7403|7415.8|7412|7418.7|7414.9|7405.3|7402|13
1705654800000|2024-01-19 09:00:00|7417.7|7413.9|7423.8|7420|7432.8|7429|7414.8|7411|3
1705655100000|2024-01-19 09:05:00|7423.3|7419.5|7422.8|7419|7428.8|7425|7418.3|7415.5|19
1705655400000|2024-01-19 09:10:00|7423.3|7419.5|7422.8|7419|7428.8|7425|7414.3|7411|150
1705655700000|2024-01-19 09:15:00|7421.8|7418|7432.7|7428.9|7434.7|7430.9|7413.4|7410|27
1705656000000|2024-01-19 09:20:00|7432.8|7429|7425.8|7422|7438.2|7434.4|7421.8|7418|63
1705656300000|2024-01-19 09:25:00|7425.4|7422.6|7430.7|7426.9|7432.2|7426.9|7423.7|7419.9|27
1705656600000|2024-01-19 09:30:00|7430.3|7426.5|7450.3|7447.5|7453.7|7450.5|7424.7|7420.9|57
1705656900000|2024-01-19 09:35:00|7450.7|7446.9|7451.8|7448|7454.7|7451.5|7445.8|7442|92
1705657200000|2024-01-19 09:40:00|7452.8|7449|7455.7|7451.9|7456.8|7453|7449.8|7446|80
1705657500000|2024-01-19 09:45:00|7455.2|7451.4|7447.2|7443.4|7455.7|7451.9|7446.2|7442.9|39
1705657800000|2024-01-19 09:50:00|7446.7|7442.9|7454.7|7450.9|7456.2|7452.4|7444.7|7441|35
1705658100000|2024-01-19 09:55:00|7454.3|7451.5|7447.7|7443.9|7457.7|7453.9|7446.3|7442.9|17
1705658400000|2024-01-19 10:00:00|7447.3|7444.5|7451.7|7447.9|7453.2|7449.4|7445.3|7441.5|52
1705658700000|2024-01-19 10:05:00|7451.3|7448.5|7448.8|7445|7454.2|7451.4|7443.8|7440|128
1705659000000|2024-01-19 10:10:00|7449.3|7445.5|7453.8|7450|7457.3|7454.5|7448.8|7445|13
1705659300000|2024-01-19 10:15:00|7453.3|7449.5|7456.8|7453|7456.8|7453|7449.8|7446|6
1705659600000|2024-01-19 10:20:00|7455.8|7452|7455.8|7452|7457.7|7454.5|7451.8|7448|6
1705659900000|2024-01-19 10:25:00|7455.3|7452.5|7454.8|7451|7457.3|7454.5|7450.8|7447|7
1705660200000|2024-01-19 10:30:00|7453.9|7450.1|7450.8|7447|7456.8|7453|7450.8|7447|25
1705660500000|2024-01-19 10:35:00|7451.3|7447.5|7446.8|7443|7451.3|7447.5|7443.8|7440|8
1705660800000|2024-01-19 10:40:00|7447.3|7443.5|7434.8|7431|7447.8|7444|7432.7|7428.9|5
1705661100000|2024-01-19 10:45:00|7435.8|7432|7432.3|7429.5|7438.8|7435|7426.3|7423|41
1705661400000|2024-01-19 10:50:00|7432.8|7429|7425.3|7421.5|7434.8|7431.5|7423.8|7420|63
1705661700000|2024-01-19 10:55:00|7425.8|7422|7424.8|7421|7426.8|7423|7416.8|7413|3
1705662000000|2024-01-19 11:00:00|7423.8|7420|7408.8|7405|7425.8|7422|7391.9|7388.1|60
1705662300000|2024-01-19 11:05:00|7409.3|7405.5|7409.8|7406|7413.8|7410|7406.8|7403|4
1705662600000|2024-01-19 11:10:00|7410.8|7407|7408.8|7405|7413.7|7409.9|7403.8|7400|5
1705662900000|2024-01-19 11:15:00|7408.3|7404.5|7402.8|7399|7408.7|7404.9|7396.8|7393|13
1705663200000|2024-01-19 11:20:00|7401.8|7398|7395.8|7392|7407.8|7403|7391.3|7387.5|7
1705663500000|2024-01-19 11:25:00|7395.3|7391.5|7394.2|7391.4|7399.8|7396|7390.8|7387|20
1705663800000|2024-01-19 11:30:00|7393.3|7390.5|7392.8|7389|7399.8|7396|7390.8|7387|6
1705664100000|2024-01-19 11:35:00|7392.7|7388.9|7392.8|7389|7398.7|7394.9|7390.3|7386.5|9
1705664400000|2024-01-19 11:40:00|7392.3|7388.5|7386.2|7382.4|7392.7|7389.4|7385.2|7381.9|23
1705664700000|2024-01-19 11:45:00|7386.7|7382.9|7393.7|7389.9|7397.7|7393.9|7383.2|7379.4|30
1705665000000|2024-01-19 11:50:00|7392.7|7388.9|7386.8|7383|7397.8|7394|7385.8|7382|22
1705665300000|2024-01-19 11:55:00|7385.8|7382|7384.8|7381|7388.8|7385|7381.3|7378|30
1705665600000|2024-01-19 12:00:00|7384.3|7381.5|7386.8|7383|7387.8|7384|7370.3|7367|40
1705665900000|2024-01-19 12:05:00|7386.3|7382.5|7396.8|7393|7398.8|7395|7385.3|7382|32
1705666200000|2024-01-19 12:10:00|7395.9|7392.1|7383.4|7380.6|7396.8|7393|7381.4|7378.1|45
1705666500000|2024-01-19 12:15:00|7383.3|7379.5|7390.9|7387.1|7392.8|7389|7381.8|7378|44
1705666800000|2024-01-19 12:20:00|7391.3|7387.5|7386.8|7383|7393.8|7390|7385.4|7382|20
1705667100000|2024-01-19 12:25:00|7386.4|7382.6|7390.3|7386.5|7393.8|7390|7381.8|7378|31
1705667400000|2024-01-19 12:30:00|7389.8|7386|7391.3|7387.5|7397.8|7394|7388.8|7385|56
1705667700000|2024-01-19 12:35:00|7390.9|7387.1|7378.3|7374.5|7390.9|7387.1|7371.8|7368|64
1705668000000|2024-01-19 12:40:00|7378.2|7374.4|7379.7|7375.9|7383.7|7380.5|7372.8|7369|35
1705668300000|2024-01-19 12:45:00|7379.2|7376.4|7380.8|7377|7385.8|7382|7378.3|7374.6|31
1705668600000|2024-01-19 12:50:00|7381.3|7377.5|7372.7|7368.9|7381.8|7378.5|7367.4|7363.9|124
1705668900000|2024-01-19 12:55:00|7372.3|7369.5|7373.7|7369.9|7376.7|7373.4|7369.2|7365.9|140
1705669200000|2024-01-19 13:00:00|7374.7|7370.9|7369.6|7365.8|7377.7|7374.3|7366.1|7362.9|309
1705669500000|2024-01-19 13:05:00|7369.1|7365.3|7363.6|7359.8|7371.6|7368.3|7359.6|7356.8|42
1705669800000|2024-01-19 13:10:00|7363.1|7359.3|7362.7|7358.9|7365.7|7361.9|7356.7|7352.9|303
1705670100000|2024-01-19 13:15:00|7363.7|7359.9|7375.7|7371.9|7377.7|7373.9|7359.2|7355.9|61
1705670400000|2024-01-19 13:20:00|7375.2|7371.4|7372.8|7369|7376.7|7373.5|7368.3|7365|247
1705670700000|2024-01-19 13:25:00|7373.3|7369.5|7377.8|7374|7380.8|7377|7371.3|7367.5|110
1705671000000|2024-01-19 13:30:00|7377.3|7373.5|7387.8|7384|7390.8|7387|7373.8|7370|101
1705671300000|2024-01-19 13:35:00|7387.3|7384.5|7390.9|7388.1|7393.8|7390.5|7381.3|7378|874
1705671600000|2024-01-19 13:40:00|7390.8|7388|7397.1|7393.3|7399|7395.8|7389.3|7386.5|506
1705671900000|2024-01-19 13:45:00|7396.1|7392.3|7403|7399.2|7403.5|7399.7|7392.4|7388.6|204
1705672200000|2024-01-19 13:50:00|7404|7400.2|7394.5|7390.7|7404.5|7400.7|7386.5|7382.7|175
1705672500000|2024-01-19 13:55:00|7395|7391.2|7399|7395.2|7400|7396.7|7389|7385.2|394
1705672800000|2024-01-19 14:00:00|7399.1|7395.3|7405.1|7401.3|7408.5|7404.7|7380|7376.2|602
1705673100000|2024-01-19 14:05:00|7404.1|7400.3|7414.1|7410.3|7416.1|7412.3|7402.6|7399.3|780
1705673400000|2024-01-19 14:10:00|7413.1|7409.3|7418|7414.2|7430.5|7427.7|7412.1|7408.3|215
1705673700000|2024-01-19 14:15:00|7417.9|7414.1|7424.5|7420.7|7425|7421.7|7404|7400.2|91
1705674000000|2024-01-19 14:20:00|7425|7421.2|7443|7439.2|7445|7441.2|7423|7419.2|132
1705674300000|2024-01-19 14:25:00|7442.1|7438.3|7432.1|7428.3|7447.1|7443.3|7428.6|7425.3|265
1705674600000|2024-01-19 14:30:00|7431.1|7427.3|7440.1|7436.3|7445.1|7441.7|7424.6|7421.3|294
1705674900000|2024-01-19 14:35:00|7439.6|7436.8|7420.1|7416.3|7441.1|7437.3|7412.5|7409.2|225
1705675200000|2024-01-19 14:40:00|7419.6|7415.8|7430.1|7426.3|7435.7|7432.8|7413.1|7409.3|171
1705675500000|2024-01-19 14:45:00|7429.6|7426.8|7448.5|7444.7|7451.4|7447.6|7429.1|7425.8|103
1705675800000|2024-01-19 14:50:00|7449|7445.2|7449.9|7446.1|7456.4|7453.6|7446|7442.2|224
1705676100000|2024-01-19 14:55:00|7449.4|7445.6|7454.5|7450.7|7456|7452.6|7445.4|7442.1|32
1705676400000|2024-01-19 15:00:00|7455.5|7451.7|7454.5|7451.7|7464|7459.7|7447|7443.2|165
1705676700000|2024-01-19 15:05:00|7455|7452.2|7452|7448.2|7465.5|7462.7|7449|7445.2|555
1705677000000|2024-01-19 15:10:00|7451.5|7448.7|7452.1|7448.3|7457|7453.7|7447.1|7443.3|109
1705677300000|2024-01-19 15:15:00|7452|7448.2|7455.2|7451.4|7460.2|7457|7444.1|7440.3|884
1705677600000|2024-01-19 15:20:00|7455.3|7451.5|7462.8|7459|7465.8|7463|7453.2|7449.4|1246
1705677900000|2024-01-19 15:25:00|7462.4|7458.6|7428.3|7424.5|7463.4|7460|7427.8|7424|371
1705678200000|2024-01-19 15:30:00|7429.2|7425.4|7426.3|7422.5|7440.2|7437|7421.8|7418.5|494
1705678500000|2024-01-19 15:35:00|7426.2|7422.4|7432.2|7428.4|7432.2|7428.4|7420.7|7417.4|247
1705678800000|2024-01-19 15:40:00|7431.8|7429|7438.2|7434.4|7440.2|7436.4|7423.2|7419.9|95
1705679100000|2024-01-19 15:45:00|7437.7|7434.9|7431.2|7427.4|7438.2|7434.9|7426.2|7422.4|937
1705679400000|2024-01-19 15:50:00|7430.3|7426.5|7413.2|7409.4|7431.7|7427.9|7412.2|7408.4|219
1705679700000|2024-01-19 15:55:00|7413.7|7410.9|7407.2|7403.4|7416.7|7413.4|7404.7|7401.4|422
1705680000000|2024-01-19 16:00:00|7407.6|7403.8|7431.2|7427.4|7436.2|7432.4|7405.2|7401.4|183
1705680300000|2024-01-19 16:05:00|7430.7|7427.9|7406.6|7402.8|7433.2|7429.4|7406.1|7402.3|122
1705680600000|2024-01-19 16:10:00|7406.1|7402.3|7399.1|7395.3|7406.1|7402.3|7390.1|7386.3|344
1705680900000|2024-01-19 16:15:00|7398.1|7394.3|7407.1|7403.3|7412.1|7408.3|7397.7|7394.3|121
1705681200000|2024-01-19 16:20:00|7406.1|7403.4|7373.1|7369.3|7410.1|7406.3|7370.1|7366.3|282
1705681500000|2024-01-19 16:25:00|7373.6|7369.8|7379.1|7375.3|7386.1|7382.3|7366.1|7362.3|505
1705681800000|2024-01-19 16:30:00|7378.1|7374.3|7377.1|7373.3|7383.6|7379.8|7371.6|7368.3|151
1705682100000|2024-01-19 16:35:00|7377.6|7373.8|7383.1|7379.3|7390.1|7386.3|7368.6|7365.3|201
1705682400000|2024-01-19 16:40:00|7382.7|7378.9|7360.7|7356.9|7389.6|7385.9|7360.6|7356.8|290
1705682700000|2024-01-19 16:45:00|7361.1|7357.3|7344.9|7341.1|7364.1|7360.8|7342.9|7339.1|866
1705683000000|2024-01-19 16:50:00|7344.4|7340.6|7338.5|7334.7|7345.4|7342.6|7332.5|7329.1|876
1705683300000|2024-01-19 16:55:00|7338.9|7335.7|7345|7341.2|7351.1|7347.3|7333|7329.7|303
1705683600000|2024-01-19 17:00:00|7344.5|7340.7|7320.7|7316.9|7348|7344.7|7317.8|7314|803
1705683900000|2024-01-19 17:05:00|7320.2|7317.4|7325.7|7321.9|7330.7|7326.9|7316.3|7313|1252
1705684200000|2024-01-19 17:10:00|7325.2|7321.4|7313.8|7310|7325.2|7321.4|7302.8|7299|422
1705684500000|2024-01-19 17:15:00|7313.3|7310.5|7315.7|7311.9|7317.8|7314.4|7306.7|7302.9|265
1705684800000|2024-01-19 17:20:00|7316.2|7312.4|7318.2|7314.4|7322.7|7318.9|7312.2|7308.9|157
1705685100000|2024-01-19 17:25:00|7318.7|7314.9|7354.4|7350.6|7355.3|7351.5|7317.2|7313.9|701
1705685400000|2024-01-19 17:30:00|7353.8|7350|7355.2|7351.4|7364|7360.8|7345.8|7342|566
1705685700000|2024-01-19 17:35:00|7354.8|7351|7352.2|7348.4|7363.3|7360|7349.2|7345.4|693
1705686000000|2024-01-19 17:40:00|7353.1|7349.3|7322|7318.2|7353.1|7349.3|7319.9|7316.1|188
1705686300000|2024-01-19 17:45:00|7321.9|7318.1|7330|7326.2|7333.1|7329.3|7319|7315.2|92
1705686600000|2024-01-19 17:50:00|7329.5|7325.7|7328.6|7325.8|7337|7331.8|7324.6|7321.2|162
1705686900000|2024-01-19 17:55:00|7329.1|7325.3|7323|7319.2|7330|7326.2|7316.1|7310.8|252
1705687200000|2024-01-19 18:00:00|7322|7318.2|7319.1|7315.3|7330|7324.2|7311.1|7307.3|348
1705687500000|2024-01-19 18:05:00|7318.6|7314.8|7330|7326.2|7336|7330.3|7317.6|7313.8|155
1705687800000|2024-01-19 18:10:00|7330.6|7326.8|7329.4|7326.6|7333.4|7330.6|7326.9|7321.7|321
1705688100000|2024-01-19 18:15:00|7330.4|7327.6|7336.4|7333.6|7339.9|7336.1|7322.3|7319|443
1705688400000|2024-01-19 18:20:00|7337.9|7334.1|7348.9|7345.1|7353.4|7349.7|7336.4|7333.6|548
1705688700000|2024-01-19 18:25:00|7347.9|7344.1|7356.9|7353.1|7357.4|7353.6|7337.3|7334.1|349
1705689000000|2024-01-19 18:30:00|7356.5|7353.7|7351.9|7348.1|7359.5|7356.7|7345.4|7341.6|184
1705689300000|2024-01-19 18:35:00|7350.9|7347.1|7343.8|7340|7353.9|7350.5|7341.8|7338|74
1705689600000|2024-01-19 18:40:00|7343.9|7340.1|7342.7|7338.9|7349.3|7346.5|7339.3|7335.9|22
1705689900000|2024-01-19 18:45:00|7343.7|7339.9|7338.7|7334.9|7344.7|7340.9|7337.3|7333.9|125
1705690200000|2024-01-19 18:50:00|7337.7|7333.9|7316.1|7313.3|7339.7|7335.9|7314.1|7310.3|276
1705690500000|2024-01-19 18:55:00|7317.1|7314.3|7315.7|7311.9|7321.6|7317.8|7311.6|7307.8|266
1705690800000|2024-01-19 19:00:00|7316.7|7312.9|7343.3|7340.5|7343.9|7340.5|7311.7|7307.9|855
1705691100000|2024-01-19 19:05:00|7344.3|7341.5|7341.5|7337.7|7345.7|7341.9|7332.8|7329.5|487
1705691400000|2024-01-19 19:10:00|7341|7338.2|7329.5|7325.7|7342.5|7338.7|7328|7324.7|690
1705691700000|2024-01-19 19:15:00|7330.5|7326.7|7338.5|7334.7|7343.1|7340.3|7325.5|7321.7|347
1705692000000|2024-01-19 19:20:00|7339|7335.2|7330.9|7328.1|7342|7338.2|7330|7327.2|330
1705692300000|2024-01-19 19:25:00|7331.5|7327.7|7331.5|7327.7|7336|7333.2|7320.1|7316.7|2045
1705692600000|2024-01-19 19:30:00|7331|7328.2|7326.5|7322.7|7332.6|7329.3|7322|7318.7|867
1705692900000|2024-01-19 19:35:00|7327.5|7323.7|7341.5|7337.7|7341.5|7337.7|7326.5|7322.7|44
1705693200000|2024-01-19 19:40:00|7341|7337.2|7342.5|7338.7|7344.5|7340.7|7338.5|7334.7|254
1705693500000|2024-01-19 19:45:00|7342.1|7339.3|7343|7340.2|7343.5|7340.2|7337.5|7334.2|105
1705693800000|2024-01-19 19:50:00|7342.5|7339.7|7350.8|7347|7351.7|7348.4|7341.6|7337.8|269
1705694100000|2024-01-19 19:55:00|7351.2|7348|7363.7|7359.9|7369.2|7363.9|7350.8|7347|62
1705694400000|2024-01-19 20:00:00|7363.2|7359.4|7364.3|7356.5|7367.8|7362.6|7358.7|7354.9|54
1705694700000|2024-01-19 20:05:00|7364.8|7357|7368.3|7364.5|7369.8|7364.9|7361.8|7356|4
1705695000000|2024-01-19 20:10:00|7368.7|7364.9|7368.8|7365|7371.8|7366|7364.8|7360|7
1705695300000|2024-01-19 20:15:00|7367.8|7364|7365.9|7362.1|7370.3|7365.6|7363.9|7359|69
1705695600000|2024-01-19 20:20:00|7364.9|7361.1|7361.9|7358.1|7365.9|7362.1|7359.9|7354.6|173
1705695900000|2024-01-19 20:25:00|7362.4|7358.6|7361.9|7358.1|7363.9|7360.1|7359.9|7356.6|20
1705696200000|2024-01-19 20:30:00|7362.8|7359|7361.8|7354|7363.8|7360|7357.8|7351|29
1705696500000|2024-01-19 20:35:00|7359.8|7356|7358.2|7354.4|7361.8|7356|7355.7|7349.9|5
1705696800000|2024-01-19 20:40:00|7358.7|7354.9|7359.6|7351.8|7360.6|7354.9|7353.1|7348.8|25
1705697100000|2024-01-19 20:45:00|7358.7|7350.9|7359.2|7351.4|7360.6|7353.8|7353.6|7348.8|2
1705697400000|2024-01-19 20:50:00|7357.1|7353.3|7367.5|7364.7|7368.5|7364.7|7357.1|7351.3|77
1705697700000|2024-01-19 20:55:00|7368.9|7361.1|7366.7|7358.9|7371.9|7366|7364.8|7357.9|76
1705698000000|2024-01-19 21:00:00|7367.7|7359.9|7368.7|7360.9|7369.7|7363.8|7363.6|7357.8|47
1705698300000|2024-01-19 21:05:00|7368.2|7360.4|7364.8|7361|7369.7|7362.5|7362.3|7358.9|22
1705698600000|2024-01-19 21:10:00|7364.3|7360.5|7362.7|7354.9|7365.8|7362|7360.8|7354.9|15
1705698900000|2024-01-19 21:15:00|7360.2|7356.4|7361.2|7353.4|7362.7|7357.5|7357.7|7351.9|21
1705699200000|2024-01-19 21:20:00|7360.7|7352.9|7360.7|7352.9|7362.2|7355.9|7357.6|7352.4|14
1705699500000|2024-01-19 21:25:00|7360.2|7352.4|7358.3|7354.5|7362.7|7357|7357.8|7352.4|24
1705699800000|2024-01-19 21:30:00|7357.8|7354|7357.8|7350|7360.4|7355.5|7356.4|7350|50
1705700100000|2024-01-19 21:35:00|7358.3|7350.5|7351.3|7343.5|7359.8|7352|7348.9|7341.1|0
1705700400000|2024-01-19 21:40:00|7351.8|7344|7346.2|7342.4|7351.8|7346|7344.8|7339.5|1
1705700700000|2024-01-19 21:45:00|7345.7|7342.9|7347.9|7344.1|7349.4|7344.1|7342.9|7338|43
1705701000000|2024-01-19 21:50:00|7347.4|7343.6|7345.2|7341.4|7349.8|7343.6|7344.3|7338|7
1705701300000|2024-01-19 21:55:00|7344.8|7341|7349.4|7341.6|7351|7345.2|7344.7|7338.5|23
1705878000000|2024-01-21 23:00:00|7356.9|7349.1|7321.9|7319.1|7356.9|7349.6|7312.4|7308.6|1204
1705878300000|2024-01-21 23:05:00|7320.9|7318.1|7326.9|7324.1|7332.9|7329.1|7320.4|7315.1|318
1705878600000|2024-01-21 23:10:00|7327.9|7323.1|7326.9|7324.1|7336.9|7334.1|7325.9|7323.1|329
1705878900000|2024-01-21 23:15:00|7325.9|7323.1|7327.9|7325.1|7327.9|7325.1|7323.9|7321.1|323
1705879200000|2024-01-21 23:20:00|7325.9|7323.1|7325.9|7323.1|7327.9|7324.6|7321.9|7319.1|240
1705879500000|2024-01-21 23:25:00|7324.9|7322.1|7323.9|7321.1|7326.9|7324.1|7318.9|7316.1|201
1705879800000|2024-01-21 23:30:00|7322.9|7320.1|7316.9|7313.1|7325.9|7323.1|7313.9|7310.1|262
1705880100000|2024-01-21 23:35:00|7315.9|7312.1|7317.9|7315.1|7319.9|7317.1|7312.9|7310.1|164
1705880400000|2024-01-21 23:40:00|7316.9|7314.1|7317.9|7315.1|7317.9|7315.1|7315.9|7313.1|82
1705880700000|2024-01-21 23:45:00|7316.9|7314.1|7318.9|7315.1|7318.9|7316.1|7314.9|7311.1|125
1705881000000|2024-01-21 23:50:00|7317.9|7314.1|7315.9|7313.1|7318.9|7315.1|7312.9|7310.1|70
1705881300000|2024-01-21 23:55:00|7314.9|7312.1|7318.9|7316.1|7318.9|7316.1|7314.9|7312.1|80
1705881600000|2024-01-22 00:00:00|7319.9|7317.1|7318.9|7315.1|7320.9|7317.1|7314.9|7311.1|236
1705881900000|2024-01-22 00:05:00|7317.9|7316.1|7321.9|7318.1|7322.9|7320.1|7316.9|7314.1|179
1705882200000|2024-01-22 00:10:00|7320.9|7317.1|7313.9|7311.1|7320.9|7317.1|7306.9|7304.1|380
1705882500000|2024-01-22 00:15:00|7312.9|7310.1|7312.9|7310.1|7314.9|7311.1|7308.9|7306.1|93
1705882800000|2024-01-22 00:20:00|7311.9|7309.1|7311.9|7309.1|7312.9|7310.1|7311.9|7309.1|38
1705883100000|2024-01-22 00:25:00|7310.9|7308.1|7308.9|7306.1|7310.9|7308.1|7305.9|7303.1|150
1705883400000|2024-01-22 00:30:00|7310.9|7308.1|7308.9|7305.1|7311.9|7309.1|7303.9|7301.1|204
1705883700000|2024-01-22 00:35:00|7307.9|7306.1|7305.9|7303.1|7310.9|7308.1|7303.9|7301.1|461
1705884000000|2024-01-22 00:40:00|7304.9|7302.1|7299.9|7296.1|7306.9|7304.1|7295.9|7293.1|764
1705884300000|2024-01-22 00:45:00|7298.9|7295.1|7313.9|7311.1|7314.9|7312.1|7297.9|7295.1|262
1705884600000|2024-01-22 00:50:00|7312.9|7310.1|7311.9|7309.1|7316.9|7313.1|7311.9|7309.1|150
1705884900000|2024-01-22 00:55:00|7311.4|7308.1|7303.9|7301.1|7311.4|7308.6|7300.9|7298.1|319
1705885200000|2024-01-22 01:00:00|7301.9|7299.1|7295.9|7293.1|7320.9|7317.1|7291.9|7288.6|975
1705885500000|2024-01-22 01:05:00|7294.9|7292.1|7301.9|7298.1|7307.9|7305.1|7294.9|7292.1|377
1705885800000|2024-01-22 01:10:00|7302.9|7299.1|7312.9|7310.1|7313.9|7311.1|7301.9|7299.1|258
1705886100000|2024-01-22 01:15:00|7311.9|7309.1|7308.9|7306.1|7312.9|7309.1|7299.9|7296.1|435
1705886400000|2024-01-22 01:20:00|7307.9|7305.1|7307.9|7304.1|7312.4|7309.1|7304.9|7302.1|178
1705886700000|2024-01-22 01:25:00|7308.9|7305.1|7308.9|7305.1|7311.9|7309.1|7306.9|7304.1|95
1705887000000|2024-01-22 01:30:00|7307.9|7304.1|7301.9|7298.1|7310.9|7307.1|7296.9|7294.1|473
1705887300000|2024-01-22 01:35:00|7302.9|7299.1|7305.9|7303.1|7308.9|7305.1|7296.9|7294.1|280
1705887600000|2024-01-22 01:40:00|7306.9|7304.1|7305.9|7303.1|7309.9|7307.1|7301.9|7299.1|162
1705887900000|2024-01-22 01:45:00|7306.9|7303.6|7302.9|7300.1|7307.9|7304.1|7301.9|7299.1|55
1705888200000|2024-01-22 01:50:00|7301.9|7299.1|7297.9|7295.1|7302.9|7300.1|7294.9|7292.1|257
1705888500000|2024-01-22 01:55:00|7296.9|7294.1|7300.9|7298.1|7301.9|7299.1|7296.9|7294.1|101
1705888800000|2024-01-22 02:00:00|7299.9|7297.1|7293.9|7291.1|7300.9|7297.1|7293.9|7291.1|279
1705889100000|2024-01-22 02:05:00|7292.9|7290.1|7293.9|7291.1|7294.9|7292.1|7292.9|7289.1|124
1705889400000|2024-01-22 02:10:00|7292.9|7290.1|7295.9|7293.1|7297.9|7295.1|7292.9|7290.1|172
1705889700000|2024-01-22 02:15:00|7296.9|7292.1|7300.9|7297.1|7303.4|7300.1|7296.9|7292.1|213
1705890000000|2024-01-22 02:20:00|7299.9|7298.1|7299.9|7297.1|7301.9|7298.1|7298.9|7296.1|24
1705890300000|2024-01-22 02:25:00|7298.9|7296.1|7296.9|7294.1|7299.9|7296.1|7294.9|7292.1|101
1705890600000|2024-01-22 02:30:00|7297.9|7295.1|7293.9|7290.1|7298.9|7296.1|7292.9|7290.1|409
1705890900000|2024-01-22 02:35:00|7292.9|7291.1|7298.9|7296.1|7298.9|7296.1|7292.9|7289.6|268
1705891200000|2024-01-22 02:40:00|7299.9|7295.1|7298.9|7296.1|7300.4|7297.1|7296.9|7294.1|126
1705891500000|2024-01-22 02:45:00|7299.9|7297.1|7306.9|7304.1|7307.9|7305.1|7297.9|7295.1|166
1705891800000|2024-01-22 02:50:00|7307.9|7305.1|7308.9|7306.1|7309.9|7307.1|7305.9|7303.1|153
1705892100000|2024-01-22 02:55:00|7307.9|7305.1|7315.9|7313.1|7315.9|7313.1|7306.9|7304.1|300
1705892400000|2024-01-22 03:00:00|7314.9|7312.1|7314.9|7312.1|7316.9|7314.1|7309.9|7307.1|309
1705892700000|2024-01-22 03:05:00|7313.9|7311.1|7322.9|7320.1|7325.9|7322.6|7313.4|7310.1|426
1705893000000|2024-01-22 03:10:00|7323.9|7319.1|7333.9|7331.1|7335.9|7333.1|7322.9|7319.1|444
1705893300000|2024-01-22 03:15:00|7334.9|7332.1|7338.9|7336.1|7340.9|7338.1|7334.9|7332.1|329
1705893600000|2024-01-22 03:20:00|7337.9|7335.1|7333.9|7331.1|7338.9|7336.1|7330.9|7328.1|208
1705893900000|2024-01-22 03:25:00|7332.9|7330.1|7332.9|7330.1|7334.9|7331.1|7331.9|7329.1|86
1705894200000|2024-01-22 03:30:00|7333.9|7329.1|7331.9|7328.1|7333.9|7330.1|7327.9|7325.1|195
1705894500000|2024-01-22 03:35:00|7332.9|7329.1|7334.9|7332.1|7337.9|7335.1|7332.9|7328.1|287
1705894800000|2024-01-22 03:40:00|7333.9|7331.1|7330.9|7328.1|7333.9|7331.1|7330.4|7327.1|126
1705895100000|2024-01-22 03:45:00|7331.9|7329.1|7326.9|7324.1|7332.4|7329.1|7325.9|7323.1|121
1705895400000|2024-01-22 03:50:00|7325.9|7323.1|7322.9|7319.1|7326.9|7324.1|7321.9|7319.1|125
1705895700000|2024-01-22 03:55:00|7321.9|7320.1|7320.9|7318.1|7324.9|7321.1|7319.9|7317.1|184
1705896000000|2024-01-22 04:00:00|7321.9|7317.1|7314.9|7312.1|7321.9|7318.1|7314.9|7312.1|216
1705896300000|2024-01-22 04:05:00|7315.8|7311.1|7311.9|7309.1|7315.9|7313.1|7310.9|7308.1|121
1705896600000|2024-01-22 04:10:00|7312.9|7310.1|7309.9|7307.1|7312.9|7310.1|7308.9|7306.1|112
1705896900000|2024-01-22 04:15:00|7308.9|7306.1|7308.9|7306.1|7310.9|7307.1|7308.9|7306|57
1705897200000|2024-01-22 04:20:00|7307.9|7305.1|7302.9|7300.1|7307.9|7305.1|7301.9|7299|152
1705897500000|2024-01-22 04:25:00|7303.9|7301.1|7303.9|7301.1|7304.9|7302.1|7302.9|7300.1|137
1705897800000|2024-01-22 04:30:00|7304.9|7301|7304.8|7302|7304.9|7302|7302.8|7300|51
1705898100000|2024-01-22 04:35:00|7305.8|7303|7303.8|7300|7305.9|7303|7302.9|7300|75
1705898400000|2024-01-22 04:40:00|7302.8|7299.1|7296.8|7294|7302.9|7300|7294.9|7292.1|272
1705898700000|2024-01-22 04:45:00|7297.8|7295|7297.8|7295|7299.8|7297|7293.8|7291|170
1705899000000|2024-01-22 04:50:00|7296.9|7294|7296.8|7294|7297.8|7295|7296.8|7294|32
1705899300000|2024-01-22 04:55:00|7297.8|7295|7296.8|7294|7297.8|7295|7296.8|7294|23
1705899600000|2024-01-22 05:00:00|7295.8|7293|7294.8|7292|7296.8|7294|7293.8|7291|123
1705899900000|2024-01-22 05:05:00|7293.9|7291.1|7297.8|7295|7298.8|7296|7293.8|7291|75
1705900200000|2024-01-22 05:10:00|7296.8|7294|7295.8|7293|7297.8|7294|7294.8|7292|110
1705900500000|2024-01-22 05:15:00|7296.8|7292|7291.8|7289|7296.8|7293|7289.8|7286.5|602
1705900800000|2024-01-22 05:20:00|7292.8|7290|7292.8|7290|7293.8|7291|7291.8|7289|62
1705901100000|2024-01-22 05:25:00|7293.8|7291|7289.8|7287|7294.8|7291|7287.8|7285|129
1705901400000|2024-01-22 05:30:00|7290.8|7288|7292.8|7289|7293.8|7290|7287.8|7285|306
1705901700000|2024-01-22 05:35:00|7291.8|7288|7298.8|7296|7302.8|7300|7290.8|7287|439
1705902000000|2024-01-22 05:40:00|7299.8|7295|7299.8|7297|7305.8|7303|7298.8|7295|300
1705902300000|2024-01-22 05:45:00|7298.8|7296|7300.8|7298|7305.8|7303|7297.8|7295|170
1705902600000|2024-01-22 05:50:00|7301.8|7299|7305.8|7303|7309.8|7307|7301.8|7299|271
1705902900000|2024-01-22 05:55:00|7306.8|7304|7308.8|7306|7310.8|7308|7305.8|7303|211
1705903200000|2024-01-22 06:00:00|7309.8|7307|7310.8|7308|7311.8|7309|7306.8|7304|275
1705903500000|2024-01-22 06:05:00|7311.8|7309|7307.8|7304|7312.3|7309|7302.8|7300|270
1705903800000|2024-01-22 06:10:00|7308.8|7305|7300.8|7298|7308.8|7305|7299.8|7297|186
1705904100000|2024-01-22 06:15:00|7301.8|7299|7296.8|7294|7307.8|7305|7296.8|7294|452
1705904400000|2024-01-22 06:20:00|7297.8|7295|7289.8|7287|7297.8|7295|7288.8|7285|300
1705904700000|2024-01-22 06:25:00|7288.8|7286|7295.8|7293|7297.3|7294|7287.8|7285|295
1705905000000|2024-01-22 06:30:00|7294.8|7292|7292.8|7290|7296.8|7294|7290.8|7288|164
1705905300000|2024-01-22 06:35:00|7292.3|7289|7294.8|7291|7296.8|7294|7289.8|7287|168
1705905600000|2024-01-22 06:40:00|7293.8|7290|7297.8|7294|7297.8|7295|7291.8|7289|116
1705905900000|2024-01-22 06:45:00|7296.8|7295|7303.8|7301|7307.8|7305|7295.8|7293|270
1705906200000|2024-01-22 06:50:00|7302.8|7300|7304.8|7302|7309.8|7307|7301.8|7299|189
1705906500000|2024-01-22 06:55:00|7305.8|7301|7300.8|7298|7305.8|7302|7297.8|7295|140
1705906800000|2024-01-22 07:00:00|7301.3|7297|7287.8|7285|7301.3|7297.5|7287.8|7284|377
1705907100000|2024-01-22 07:05:00|7288.8|7286|7291.8|7288|7291.8|7289|7287.8|7285|169
1705907400000|2024-01-22 07:10:00|7291.3|7289|7297.8|7295|7298.8|7296|7289.8|7287|236
1705907700000|2024-01-22 07:15:00|7296.8|7294|7295.8|7293|7297.8|7295|7292.8|7290|98
1705908000000|2024-01-22 07:20:00|7294.8|7292|7306.8|7304|7308.8|7305.5|7294.8|7292|444
1705908300000|2024-01-22 07:25:00|7307.8|7304.5|7308.8|7306|7309.8|7307|7304.8|7301.5|173
1705908600000|2024-01-22 07:30:00|7307.8|7305|7305.8|7303|7308.8|7305|7303.8|7301|219
1705908900000|2024-01-22 07:35:00|7306.8|7302|7306.8|7304|7312.8|7310|7303.8|7301|692
1705909200000|2024-01-22 07:40:00|7307.8|7305|7307.8|7305|7311.8|7309|7306.8|7304|163
1705909500000|2024-01-22 07:45:00|7306.8|7304|7305.8|7303|7308.8|7305|7303.8|7300|187
1705909800000|2024-01-22 07:50:00|7304.8|7302|7295.8|7293|7305.8|7303|7294.8|7292|228
1705910100000|2024-01-22 07:55:00|7294.8|7292|7294.8|7292|7299.8|7297|7293.8|7291|409
1705910400000|2024-01-22 08:00:00|7293.8|7291|7295.8|7292|7300.8|7297|7292.3|7289|532
1705910700000|2024-01-22 08:05:00|7294.8|7291|7286.8|7283|7298.8|7296|7282.8|7280|854
1705911000000|2024-01-22 08:10:00|7285.8|7284|7275.8|7273|7286.8|7284|7273.8|7271|1317
1705911300000|2024-01-22 08:15:00|7274.8|7272|7274.8|7272|7282.3|7279|7272.8|7269.5|1087
1705911600000|2024-01-22 08:20:00|7274.3|7271|7275.8|7273|7278.3|7275|7266.8|7264|1050
1705911900000|2024-01-22 08:25:00|7276.8|7274|7277.8|7275|7280.8|7278|7272.8|7270|956
1705912200000|2024-01-22 08:30:00|7278.8|7276|7285.8|7283|7286.8|7284|7271.8|7269|879
1705912500000|2024-01-22 08:35:00|7284.8|7282|7276.8|7274|7284.8|7282|7275.8|7273|501
1705912800000|2024-01-22 08:40:00|7277.8|7273|7294.8|7292|7296.8|7293|7272.8|7269|930
1705913100000|2024-01-22 08:45:00|7293.8|7291|7294.8|7292|7304.8|7302|7292.8|7289|1241
1705913400000|2024-01-22 08:50:00|7293.8|7291|7276.8|7274|7293.8|7291|7273.8|7271|536
1705913700000|2024-01-22 08:55:00|7275.8|7273|7269.8|7267|7278.8|7275|7269.8|7266|568
1705914000000|2024-01-22 09:00:00|7270.8|7266|7276.8|7274|7276.8|7274|7257.8|7255|1560
1705914300000|2024-01-22 09:05:00|7278.8|7276|7283.8|7281|7287.8|7285|7275.8|7273|599
1705914600000|2024-01-22 09:10:00|7282.8|7280|7281.8|7279|7287.8|7285|7277.8|7275|462
1705914900000|2024-01-22 09:15:00|7282.8|7278|7285.8|7283|7288.8|7286|7278.8|7275.5|369
1705915200000|2024-01-22 09:20:00|7286.8|7284|7279.8|7277|7286.8|7284|7278.8|7276|297
1705915500000|2024-01-22 09:25:00|7280.8|7278|7276.8|7274|7287.8|7285|7272.8|7270|589
1705915800000|2024-01-22 09:30:00|7274.8|7272|7267.8|7265|7278.8|7276|7264.8|7262|646
1705916100000|2024-01-22 09:35:00|7266.8|7264|7289.8|7287|7294.8|7292|7265.8|7263|972
1705916400000|2024-01-22 09:40:00|7288.8|7286|7324.8|7322|7327.8|7325|7288.8|7285|1714
1705916700000|2024-01-22 09:45:00|7325.8|7322.5|7326.8|7324|7334.8|7332|7320.8|7318|1175
1705917000000|2024-01-22 09:50:00|7327.8|7323|7323.8|7321|7327.8|7325|7319.8|7317|693
1705917300000|2024-01-22 09:55:00|7322.8|7320|7326.8|7324|7328.8|7326|7322.8|7320|380
1705917600000|2024-01-22 10:00:00|7327.8|7325|7328.8|7326|7329.8|7327|7316.8|7314|663
1705917900000|2024-01-22 10:05:00|7329.8|7327|7341.8|7339|7349.3|7346|7327.8|7325|1606
1705918200000|2024-01-22 10:10:00|7342.8|7340|7338.8|7336|7348.8|7346|7336.8|7334|748
1705918500000|2024-01-22 10:15:00|7339.8|7337|7337.8|7335|7346.8|7344|7332.8|7330|635
1705918800000|2024-01-22 10:20:00|7338.8|7336|7346.8|7343|7346.8|7344|7336.8|7334|535
1705919100000|2024-01-22 10:25:00|7347.8|7344|7337.8|7335|7350.8|7348|7335.8|7333|775
1705919400000|2024-01-22 10:30:00|7336.8|7334|7339.8|7336|7340.8|7338|7331.8|7329|478
1705919700000|2024-01-22 10:35:00|7340.8|7337|7340.8|7337|7341.3|7338|7327.8|7325|504
1705920000000|2024-01-22 10:40:00|7339.8|7338|7347.8|7345|7353.8|7350.5|7335.8|7333|701
1705920300000|2024-01-22 10:45:00|7348.8|7346|7350.8|7348|7352.8|7350|7346.8|7344|466
1705920600000|2024-01-22 10:50:00|7351.3|7347|7352.8|7350|7354.8|7352|7348.8|7346|563
1705920900000|2024-01-22 10:55:00|7353.8|7351|7342.8|7340|7353.8|7351|7340.8|7337|627
1705921200000|2024-01-22 11:00:00|7341.8|7339|7347.8|7344|7353.8|7351|7341.8|7339|1134
1705921500000|2024-01-22 11:05:00|7346.8|7344.5|7330.8|7328|7348.3|7344.5|7326.8|7324|928
1705921800000|2024-01-22 11:10:00|7329.8|7327|7340.8|7338|7340.8|7338|7329.8|7327|344
1705922100000|2024-01-22 11:15:00|7341.8|7339|7349.8|7347|7352.8|7349.5|7338.8|7335|432
1705922400000|2024-01-22 11:20:00|7350.8|7348|7344.8|7342|7351.8|7349|7342.7|7339.9|477
1705922700000|2024-01-22 11:25:00|7344.7|7341|7341.8|7339|7344.8|7342|7340.8|7338|269
1705923000000|2024-01-22 11:30:00|7342.8|7340|7349.8|7347|7352.3|7349|7342.7|7339|448
1705923300000|2024-01-22 11:35:00|7350.8|7347.9|7348.8|7346|7350.8|7347.9|7344.8|7341.5|275
1705923600000|2024-01-22 11:40:00|7349.8|7346.9|7353.7|7350.9|7355.7|7351.9|7348.8|7346|1014
1705923900000|2024-01-22 11:45:00|7354.7|7351.9|7358.7|7355.9|7366.7|7363.9|7353.7|7350.9|907
1705924200000|2024-01-22 11:50:00|7359.7|7356.4|7363.7|7359.9|7366.7|7363.9|7356.7|7353.9|557
1705924500000|2024-01-22 11:55:00|7362.7|7360.9|7365.7|7362.9|7374.7|7371.9|7361.7|7358.9|794
1705924800000|2024-01-22 12:00:00|7365.8|7363|7368.7|7364.9|7369.7|7365.9|7360.7|7357.9|474
1705925100000|2024-01-22 12:05:00|7367.7|7365.9|7366.7|7362.9|7368.7|7365.9|7361.7|7358.9|375
1705925400000|2024-01-22 12:10:00|7367.7|7363.9|7356.7|7353.9|7368.7|7364.9|7355.7|7352.9|622
1705925700000|2024-01-22 12:15:00|7357.7|7354|7337.8|7335|7357.7|7354.9|7335.3|7331.9|1188
1705926000000|2024-01-22 12:20:00|7338.7|7335.9|7342.8|7340|7345.8|7343|7337.7|7334.9|837
1705926300000|2024-01-22 12:25:00|7343.7|7339.9|7345.7|7342.9|7347.8|7345|7341.8|7339|382
1705926600000|2024-01-22 12:30:00|7345.8|7341.9|7342.8|7340|7352.7|7349|7340.8|7338|820
1705926900000|2024-01-22 12:35:00|7343.7|7339|7338.8|7336|7343.8|7341|7335.8|7333|406
1705927200000|2024-01-22 12:40:00|7337.8|7335|7345.7|7342.9|7349.8|7346.9|7337.8|7335|594
1705927500000|2024-01-22 12:45:00|7346.7|7343.9|7339.7|7336.9|7347.8|7344.9|7339.7|7336.9|423
1705927800000|2024-01-22 12:50:00|7340.7|7337.9|7337.7|7334.9|7341.8|7338.9|7335.7|7332.9|519
1705928100000|2024-01-22 12:55:00|7336.8|7334|7333.7|7330.9|7337.8|7334.9|7333.7|7330.4|377
1705928400000|2024-01-22 13:00:00|7334.7|7331.4|7352.7|7349.9|7353.7|7350.9|7329.7|7326.9|1715
1705928700000|2024-01-22 13:05:00|7353.7|7350.9|7341.7|7337.9|7363.7|7360.9|7340.7|7337.9|1256
1705929000000|2024-01-22 13:10:00|7340.7|7336.9|7339.7|7335.9|7351.7|7348.9|7333.7|7330.4|1069
1705929300000|2024-01-22 13:15:00|7338.7|7336.9|7342.7|7338.9|7351.7|7348.9|7336.7|7333.9|974
1705929600000|2024-01-22 13:20:00|7344.7|7339.9|7335.7|7332.9|7345.7|7342.9|7334.7|7331.9|825
1705929900000|2024-01-22 13:25:00|7336.7|7333.9|7352.7|7349.9|7359.7|7356.9|7335.7|7332.9|1161
1705930200000|2024-01-22 13:30:00|7351.7|7348.9|7358.7|7355.9|7359.7|7356.9|7349.7|7346.9|758
1705930500000|2024-01-22 13:35:00|7359.7|7356.9|7356.7|7353.9|7360.7|7357.9|7351.7|7348.9|827
1705930800000|2024-01-22 13:40:00|7355.7|7352.9|7330.7|7327.9|7355.7|7353.9|7328.7|7325.9|1568
1705931100000|2024-01-22 13:45:00|7329.8|7327|7341.7|7338.9|7345.7|7342.9|7328.7|7325.9|1496
1705931400000|2024-01-22 13:50:00|7342.7|7339.9|7330.7|7326.9|7343.7|7340.9|7327.8|7324.9|1745
1705931700000|2024-01-22 13:55:00|7331.7|7327.9|7347.7|7343.9|7353.7|7350.9|7331.7|7326.9|1274
1705932000000|2024-01-22 14:00:00|7348.7|7344.9|7370.7|7367.9|7383.7|7380.9|7346.2|7342.9|4397
1705932300000|2024-01-22 14:05:00|7371.7|7368.9|7358.7|7354.9|7374.7|7370.9|7350.7|7347.4|2483
1705932600000|2024-01-22 14:10:00|7357.7|7353.9|7386.7|7383.9|7393.7|7390.9|7357.2|7353.9|4380
1705932900000|2024-01-22 14:15:00|7385.7|7382.9|7370.7|7366.9|7388.7|7385.9|7365.7|7362.9|2644
1705933200000|2024-01-22 14:20:00|7369.7|7365.9|7382.7|7379.9|7384.7|7381.9|7368.7|7365.9|1595
1705933500000|2024-01-22 14:25:00|7383.7|7380.4|7374.7|7371.9|7384.7|7381.9|7371.7|7368.9|1943
1705933800000|2024-01-22 14:30:00|7373.7|7370.9|7371.7|7368.9|7375.7|7372.9|7353.7|7350.9|2457
1705934100000|2024-01-22 14:35:00|7370.7|7367.9|7385.7|7381.9|7394.7|7391.9|7369.7|7366.9|3299
1705934400000|2024-01-22 14:40:00|7384.7|7382.9|7415.6|7412.8|7425.7|7422.9|7384.7|7382.9|5631
1705934700000|2024-01-22 14:45:00|7416.6|7413.8|7419.6|7415.8|7423.6|7420.8|7405.2|7401.9|3118
1705935000000|2024-01-22 14:50:00|7418.6|7416.8|7405.6|7402.8|7432.6|7429.8|7393.6|7390.8|4132
1705935300000|2024-01-22 14:55:00|7405.7|7402.9|7402.7|7399.9|7406.7|7403.9|7396.7|7393.8|1785
1705935600000|2024-01-22 15:00:00|7401.7|7398.9|7414.6|7411.8|7419.6|7416.8|7396.7|7393.9|3317
1705935900000|2024-01-22 15:05:00|7415.6|7412.8|7413.6|7410.8|7417.6|7414.8|7405.6|7402.8|2144
1705936200000|2024-01-22 15:10:00|7414.6|7411.8|7420.6|7417.8|7423.6|7420.8|7408.6|7405.8|1931
1705936500000|2024-01-22 15:15:00|7421.6|7418.8|7421.6|7418.8|7436.6|7433.8|7421.6|7418.8|6800
1705936800000|2024-01-22 15:20:00|7422.6|7419.8|7444.6|7441.8|7448.6|7445.8|7422.1|7419.3|2721
1705937100000|2024-01-22 15:25:00|7445.6|7442.8|7442.6|7439.8|7448.6|7445.7|7437.6|7434.8|2403
1705937400000|2024-01-22 15:30:00|7443.6|7440.3|7447.5|7444.7|7455|7451.7|7435.6|7432.8|7233
1705937700000|2024-01-22 15:35:00|7448.5|7445.7|7434.6|7431.8|7452.5|7448.7|7432.6|7429.8|5779
1705938000000|2024-01-22 15:40:00|7435.6|7432.8|7451.6|7448.8|7452.6|7449.7|7434.6|7431.8|1610
1705938300000|2024-01-22 15:45:00|7452.6|7449.8|7427.6|7423.8|7455.5|7451.7|7426.6|7423.8|3276
1705938600000|2024-01-22 15:50:00|7426.6|7424.8|7438.6|7435.8|7445.6|7442.8|7423.6|7419.8|1767
1705938900000|2024-01-22 15:55:00|7439.6|7436.8|7444.5|7441.7|7449.5|7445.8|7438.6|7435.8|1800
1705939200000|2024-01-22 16:00:00|7445.5|7442.7|7433.5|7430.7|7446.6|7443.7|7428.5|7425.7|2222
1705939500000|2024-01-22 16:05:00|7434.5|7430.8|7436.5|7433.7|7443.5|7440.2|7433.5|7430.7|1480
1705939800000|2024-01-22 16:10:00|7435.5|7432.7|7447.5|7444.7|7450.5|7447.7|7435.5|7432.7|1745
1705940100000|2024-01-22 16:15:00|7446.5|7443.7|7442.5|7439.7|7454|7450.7|7439.6|7436.8|2891
1705940400000|2024-01-22 16:20:00|7443.5|7440.7|7471.5|7468.7|7473.5|7470.7|7441.5|7438.7|6470
1705940700000|2024-01-22 16:25:00|7472.5|7469.7|7473.5|7469.7|7479.5|7476.7|7466.5|7463.7|3483
1705941000000|2024-01-22 16:30:00|7474.4|7470.7|7465.5|7462.7|7477.5|7474.7|7463.5|7460.7|3346
1705941300000|2024-01-22 16:35:00|7464.5|7461.7|7454.5|7450.7|7465.5|7462.7|7453.5|7450.7|2444
1705941600000|2024-01-22 16:40:00|7453.5|7451.7|7453.5|7450.7|7462|7458.7|7446.6|7443.7|1992
1705941900000|2024-01-22 16:45:00|7454.5|7451.7|7444.5|7441.7|7455|7451.7|7435|7431.2|3496
1705942200000|2024-01-22 16:50:00|7445.5|7442.7|7453.5|7450.7|7458.5|7455.7|7444.5|7441.7|1253
1705942500000|2024-01-22 16:55:00|7454.5|7451.7|7474.5|7471.7|7475.5|7472.7|7452.5|7449.7|2773
1705942800000|2024-01-22 17:00:00|7475.4|7472.6|7479.4|7476.6|7486.4|7483.6|7472.5|7469.7|2738
1705943100000|2024-01-22 17:05:00|7480.4|7477.6|7478.4|7475.6|7482.4|7478.7|7470.5|7467.6|1760
1705943400000|2024-01-22 17:10:00|7479.4|7476.6|7489.4|7486.6|7490.9|7487.6|7476.4|7473.6|2541
1705943700000|2024-01-22 17:15:00|7490.4|7487.6|7496.4|7493.6|7498.4|7495.6|7487.4|7484.6|2815
1705944000000|2024-01-22 17:20:00|7495.4|7492.6|7495.4|7492.6|7499.4|7496.1|7493.4|7490.1|2018
1705944300000|2024-01-22 17:25:00|7496.4|7493.6|7490.4|7486.6|7497.4|7493.6|7488.4|7485.6|1935
1705944600000|2024-01-22 17:30:00|7489.5|7487.6|7490.5|7487.7|7492.5|7489.7|7482.5|7479.6|2728
1705944900000|2024-01-22 17:35:00|7491.4|7488.6|7510.4|7507.6|7510.4|7507.6|7491.4|7488.6|4304
1705945200000|2024-01-22 17:40:00|7511.4|7508.6|7503.4|7500.6|7512.4|7509.6|7498.5|7495.6|3201
1705945500000|2024-01-22 17:45:00|7502.5|7499.7|7513.4|7510.6|7514.4|7510.6|7502.5|7499.2|2424
1705945800000|2024-01-22 17:50:00|7514.4|7510.1|7515.4|7512.6|7517.4|7514.6|7512.4|7509.6|2261
1705946100000|2024-01-22 17:55:00|7514.4|7511.6|7512.4|7509.6|7515.4|7512.6|7506.4|7503.2|1988
1705946400000|2024-01-22 18:00:00|7513.4|7510.6|7525.5|7522.7|7526.9|7523.6|7512.4|7509.6|2123
1705946700000|2024-01-22 18:05:00|7525.4|7522.6|7524.4|7521.6|7528.4|7524.6|7520.4|7517.6|1945
1705947000000|2024-01-22 18:10:00|7525.4|7522.6|7543.4|7540.6|7543.4|7540.6|7525.4|7522.6|2524
1705947300000|2024-01-22 18:15:00|7542.4|7539.6|7543.4|7540.6|7546.4|7543.6|7536.4|7533.6|2031
1705947600000|2024-01-22 18:20:00|7542.5|7539.7|7531.5|7528.7|7542.5|7539.7|7529|7525.7|2237
1705947900000|2024-01-22 18:25:00|7532.4|7529.6|7520.5|7517.7|7533.5|7530.7|7518.5|7515.7|2034
1705948200000|2024-01-22 18:30:00|7519.5|7516.7|7528.5|7525.7|7528.5|7525.7|7516.5|7513.7|1485
1705948500000|2024-01-22 18:35:00|7527.5|7524.7|7525.5|7522.7|7533.5|7530.7|7524.5|7521.7|1795
1705948800000|2024-01-22 18:40:00|7525.4|7522.6|7528.5|7525.7|7529.4|7526.6|7517.4|7514.6|1571
1705949100000|2024-01-22 18:45:00|7529.5|7526.7|7532.4|7528.6|7537.4|7534.6|7528.4|7525.6|1534
1705949400000|2024-01-22 18:50:00|7531.5|7529.6|7532.5|7529.7|7537.5|7534.7|7530.5|7527.6|1385
1705949700000|2024-01-22 18:55:00|7533.4|7529.6|7530.5|7527.7|7541.4|7538.6|7527.5|7524.7|4015
1705950000000|2024-01-22 19:00:00|7531.5|7528.7|7513.5|7510.7|7531.5|7528.7|7511.5|7508.7|4132
1705950300000|2024-01-22 19:05:00|7512.5|7509.7|7502.5|7499.7|7513.5|7510.7|7502.5|7499.7|3247
1705950600000|2024-01-22 19:10:00|7503.5|7500.7|7478.6|7475.8|7507.5|7504.7|7478.6|7475.8|6372
1705950900000|2024-01-22 19:15:00|7479.6|7476.8|7475.6|7472.8|7485.1|7481.8|7472.6|7469.8|4922
1705951200000|2024-01-22 19:20:00|7475.5|7472.7|7464.6|7461.8|7478.6|7475.8|7454.6|7451.8|6359
1705951500000|2024-01-22 19:25:00|7463.6|7460.8|7474.6|7471.8|7484.6|7481.8|7461.6|7458.3|11648
1705951800000|2024-01-22 19:30:00|7475.6|7472.8|7477.6|7474.8|7482.6|7479.8|7473.6|7470.8|3312
1705952100000|2024-01-22 19:35:00|7476.6|7473.8|7476.6|7473.8|7478.6|7475.8|7464.7|7461.9|3887
1705952400000|2024-01-22 19:40:00|7475.6|7472.8|7472.6|7469.8|7475.6|7472.8|7468.1|7464.8|1733
1705952700000|2024-01-22 19:45:00|7471.6|7468.8|7471.6|7468.8|7472.6|7469.8|7469.6|7466.8|468
1705953000000|2024-01-22 19:50:00|7470.6|7467.8|7468.6|7465.8|7474.6|7471.8|7468.6|7465.8|460
1705953300000|2024-01-22 19:55:00|7467.6|7464.8|7472.6|7469.8|7472.6|7469.8|7467.6|7464.8|396
1705953600000|2024-01-22 20:00:00|7473.6|7470.8|7474.6|7470.8|7474.6|7471.8|7470.6|7467.3|318
1705953900000|2024-01-22 20:05:00|7473.6|7469.8|7472.6|7468.8|7477.6|7474.8|7471.6|7468.8|772
1705954200000|2024-01-22 20:10:00|7473.1|7469.8|7477.6|7474.8|7477.6|7474.8|7470.6|7467.3|964
1705954500000|2024-01-22 20:15:00|7478.6|7475.8|7480.6|7477.8|7481.6|7478.8|7477.6|7474.3|454
1705954800000|2024-01-22 20:20:00|7479.6|7476.8|7467.6|7464.8|7479.6|7476.8|7467.6|7464.8|982
1705955100000|2024-01-22 20:25:00|7466.6|7463.8|7465.6|7462.8|7466.6|7463.8|7457.6|7454.8|910
1705955400000|2024-01-22 20:30:00|7466.6|7463.8|7461.6|7458.8|7466.6|7463.8|7457.6|7454.8|478
1705955700000|2024-01-22 20:35:00|7462.6|7459.8|7460.6|7457.8|7464.6|7461.8|7455.6|7452.3|615
1705956000000|2024-01-22 20:40:00|7461.6|7458.7|7459.6|7456.8|7466.5|7463.2|7459.5|7456.7|306
1705956300000|2024-01-22 20:45:00|7459.5|7456.7|7460.6|7457.8|7461.5|7458.7|7458.6|7455.8|304
1705956600000|2024-01-22 20:50:00|7461.5|7458.7|7460.6|7457.8|7463.6|7460.7|7458.5|7454.8|542
1705956900000|2024-01-22 20:55:00|7462.6|7458.8|7460.5|7457.7|7462.6|7459.7|7455.6|7452.8|513
1705957200000|2024-01-22 21:00:00|7459.6|7456.8|7461.6|7458.8|7463.6|7459.8|7457.6|7454.8|259
1705957500000|2024-01-22 21:05:00|7460.6|7457.8|7462.6|7458.8|7462.6|7459.8|7460.6|7457.8|156
1705957800000|2024-01-22 21:10:00|7463.1|7459.8|7460.6|7456.8|7463.1|7459.8|7459.6|7456.8|101
1705958100000|2024-01-22 21:15:00|7459.6|7455.8|7456.6|7453.8|7459.6|7455.8|7454.6|7451.8|280
1705958400000|2024-01-22 21:20:00|7457.5|7452.8|7457.6|7453.8|7458|7454.8|7455.6|7452.8|86
1705958700000|2024-01-22 21:25:00|7456.6|7452.8|7457.6|7454.8|7457.6|7454.8|7455.6|7452.8|69
1705959000000|2024-01-22 21:30:00|7457.5|7454.7|7458.6|7455.8|7459.6|7456.8|7456.5|7453.3|144
1705959300000|2024-01-22 21:35:00|7458.5|7455.7|7463.5|7460.7|7463.5|7460.7|7458.5|7455.7|98
1705959600000|2024-01-22 21:40:00|7464.5|7461.7|7463.5|7460.7|7466|7462.7|7463.5|7460.7|128
1705959900000|2024-01-22 21:45:00|7462.6|7459.8|7465.6|7462.8|7467|7463.7|7461.6|7458.8|423
1705960200000|2024-01-22 21:50:00|7466.5|7463.7|7466.6|7463.8|7470.5|7467.7|7465.6|7462.7|278
1705960500000|2024-01-22 21:55:00|7467.5|7463.7|7467.6|7463.8|7468.5|7464.8|7463.6|7460.7|228
1705964400000|2024-01-22 23:00:00|7469.5|7465.7|7464.5|7460.7|7470.5|7466.7|7463.5|7460.7|138
1705964700000|2024-01-22 23:05:00|7463.6|7460.8|7443.6|7439.8|7464.5|7460.8|7442.6|7438.8|511
1705965000000|2024-01-22 23:10:00|7443.5|7440.7|7456.5|7452.7|7456.5|7452.8|7443.5|7440.7|79
1705965300000|2024-01-22 23:15:00|7455.6|7452.8|7455.6|7452.8|7456.6|7453.7|7454.6|7451.7|59
1705965600000|2024-01-22 23:20:00|7456.5|7453.7|7455.6|7452.8|7456.5|7453.7|7453.6|7450.8|43
1705965900000|2024-01-22 23:25:00|7456.6|7453.8|7457.6|7453.8|7457.6|7453.8|7455.5|7452.7|57
1705966200000|2024-01-22 23:30:00|7457.5|7453.7|7462.6|7458.8|7463.6|7460.7|7457.5|7453.7|96
1705966500000|2024-01-22 23:35:00|7462.5|7458.7|7463.5|7460.7|7466.5|7462.7|7461.5|7458.7|86
1705966800000|2024-01-22 23:40:00|7464.5|7461.7|7464.5|7461.7|7465.6|7462.7|7464.5|7460.7|33
1705967100000|2024-01-22 23:45:00|7463.6|7460.8|7463.5|7460.7|7464.6|7461.7|7463.5|7460.7|26
1705967400000|2024-01-22 23:50:00|7464.5|7461.7|7463.5|7460.7|7466.6|7463.7|7463.5|7460.7|48
1705967700000|2024-01-22 23:55:00|7463.6|7459.8|7464.6|7461.8|7466.6|7463.7|7463.1|7459.8|82
1705968000000|2024-01-23 00:00:00|7464.5|7461.7|7461.5|7458.7|7465.5|7462.7|7461.5|7458.7|125
1705968300000|2024-01-23 00:05:00|7462.5|7457.8|7462.5|7459.7|7463.5|7460.7|7458.6|7455.7|101
1705968600000|2024-01-23 00:10:00|7461.6|7458.8|7463.5|7460.7|7463.5|7460.7|7460.6|7457.3|43
1705968900000|2024-01-23 00:15:00|7463.6|7459.8|7461.5|7458.7|7463.6|7459.8|7460.5|7457.7|40
1705969200000|2024-01-23 00:20:00|7461.6|7457.8|7458.5|7455.7|7461.6|7457.8|7458.5|7455.7|43
1705969500000|2024-01-23 00:25:00|7458.6|7454.8|7460.6|7456.8|7460.6|7457.7|7458.5|7454.8|77
1705969800000|2024-01-23 00:30:00|7459.6|7458.7|7466.5|7462.7|7467|7463.7|7459.6|7458.7|101
1705970100000|2024-01-23 00:35:00|7465.6|7463.7|7464.5|7461.7|7466.5|7463.7|7462.6|7459.3|41
1705970400000|2024-01-23 00:40:00|7465.5|7462.7|7467.5|7464.7|7467.5|7464.7|7465.5|7462.7|97
1705970700000|2024-01-23 00:45:00|7468.5|7463.7|7466.5|7463.7|7468.5|7465.7|7464.5|7461.7|85
1705971000000|2024-01-23 00:50:00|7465.5|7462.7|7468.5|7465.7|7468.5|7465.7|7465.5|7462.7|69
1705971300000|2024-01-23 00:55:00|7467.6|7464.8|7468.5|7465.7|7469.5|7465.7|7465.5|7462.7|116
1705971600000|2024-01-23 01:00:00|7469.5|7466.7|7472.5|7468.7|7475.5|7472.7|7465.5|7462.2|697
1705971900000|2024-01-23 01:05:00|7471.5|7469.2|7475.5|7472.7|7480|7476.7|7466.5|7462.7|336
1705972200000|2024-01-23 01:10:00|7476.5|7471.7|7473.5|7470.7|7477.5|7474.7|7471.5|7468.7|187
1705972500000|2024-01-23 01:15:00|7472.6|7469.7|7462.5|7459.7|7474.5|7471.7|7461.5|7458.7|189
1705972800000|2024-01-23 01:20:00|7461.5|7458.7|7467.5|7464.7|7467.5|7464.7|7461.5|7458.7|222
1705973100000|2024-01-23 01:25:00|7466.6|7463.8|7464.5|7461.7|7467.5|7464.7|7463.5|7460.3|67
1705973400000|2024-01-23 01:30:00|7465.5|7461.8|7463.5|7460.7|7465.5|7461.8|7458.5|7455.7|216
1705973700000|2024-01-23 01:35:00|7462.6|7459.8|7463.5|7460.7|7467.5|7464.7|7461.5|7457.7|69
1705974000000|2024-01-23 01:40:00|7462.5|7459.7|7461.5|7458.7|7466.5|7462.7|7461.5|7458.7|65
1705974300000|2024-01-23 01:45:00|7462.5|7459.7|7454.5|7451.7|7463.5|7460.7|7452.5|7449.7|196
1705974600000|2024-01-23 01:50:00|7454|7450.7|7455.5|7452.7|7457.5|7454.7|7453.5|7450.7|147
1705974900000|2024-01-23 01:55:00|7456.5|7453.7|7461.5|7457.7|7478.5|7474.7|7449.5|7446.7|1642
1705975200000|2024-01-23 02:00:00|7459.5|7458.7|7474.5|7470.7|7474.5|7471.7|7455.5|7452.7|272
1705975500000|2024-01-23 02:05:00|7473.5|7471.7|7472.5|7469.7|7479.5|7476.7|7471.5|7467.7|484
1705975800000|2024-01-23 02:10:00|7473.5|7468.7|7474.5|7471.7|7477.5|7474.7|7471.5|7468.7|205
1705976100000|2024-01-23 02:15:00|7473.5|7470.7|7473.5|7470.7|7474.5|7471.7|7471.5|7467.7|115
1705976400000|2024-01-23 02:20:00|7472.5|7469.7|7468.5|7465.7|7474.5|7471.7|7466.5|7463.6|138
1705976700000|2024-01-23 02:25:00|7469.5|7466.7|7469.5|7465.7|7472|7468.7|7468.5|7464.7|127
1705977000000|2024-01-23 02:30:00|7468.5|7466.6|7476.5|7473.7|7477.5|7474.7|7468.5|7466.6|195
1705977300000|2024-01-23 02:35:00|7477.4|7473.6|7473.5|7469.7|7477.5|7474.7|7471.5|7468.2|93
1705977600000|2024-01-23 02:40:00|7472.5|7470.7|7471.5|7467.7|7472.5|7470.7|7467.5|7464.6|55
1705977900000|2024-01-23 02:45:00|7472.5|7468.7|7473.4|7469.6|7474.4|7471.1|7468.5|7465.7|822
1705978200000|2024-01-23 02:50:00|7472.4|7470.6|7470.5|7467.7|7472.4|7470.6|7468.5|7465.7|129
1705978500000|2024-01-23 02:55:00|7471.4|7467.6|7469.5|7466.7|7473.4|7470.6|7469.5|7465.7|48
1705978800000|2024-01-23 03:00:00|7470.4|7466.6|7467.5|7464.7|7474.4|7470.7|7467.5|7464.7|88
1705979100000|2024-01-23 03:05:00|7466.5|7463.7|7464.5|7461.7|7466.5|7463.7|7463.5|7460.6|135
1705979400000|2024-01-23 03:10:00|7465.5|7462.7|7462.5|7459.7|7466.5|7463.7|7461.5|7458.7|168
1705979700000|2024-01-23 03:15:00|7463.5|7460.6|7465.5|7462.7|7466.5|7463.7|7462.5|7459.7|167
1705980000000|2024-01-23 03:20:00|7466.4|7462.6|7465.5|7462.7|7466.5|7463.7|7462.5|7459.7|51
1705980300000|2024-01-23 03:25:00|7466.4|7463.6|7468.5|7465.7|7470.4|7466.7|7464.5|7461.7|105
1705980600000|2024-01-23 03:30:00|7467.5|7464.7|7466.4|7463.6|7469.5|7465.7|7466.4|7463.6|36
1705980900000|2024-01-23 03:35:00|7467.4|7464.6|7469.4|7465.6|7469.5|7465.7|7464.4|7461.6|78
1705981200000|2024-01-23 03:40:00|7469.5|7465.7|7471.4|7468.6|7474.9|7471.6|7466.4|7463.6|163
1705981500000|2024-01-23 03:45:00|7471.5|7468.7|7475.4|7472.6|7475.5|7472.6|7471.5|7468.7|117
1705981800000|2024-01-23 03:50:00|7476.4|7473.6|7478.4|7475.6|7483.4|7479.6|7475.4|7472.6|336
1705982100000|2024-01-23 03:55:00|7477.4|7474.6|7477.4|7474.6|7479.4|7476.6|7476.4|7473.6|135
1705982400000|2024-01-23 04:00:00|7476.4|7473.6|7474.4|7471.6|7477.4|7474.6|7473.4|7470.6|70
1705982700000|2024-01-23 04:05:00|7473.4|7470.6|7472.4|7468.6|7475.4|7472.1|7471.4|7468.6|35
1705983000000|2024-01-23 04:10:00|7471.4|7469.6|7472.4|7469.6|7473.4|7469.6|7471.4|7468.6|52
1705983300000|2024-01-23 04:15:00|7473.4|7470.1|7473.4|7470.6|7474.4|7470.6|7471.4|7467.6|86
1705983600000|2024-01-23 04:20:00|7472.4|7469.6|7471.4|7468.6|7473.4|7470.6|7470.4|7467.6|53
1705983900000|2024-01-23 04:25:00|7470.4|7467.6|7470.4|7467.6|7472.4|7468.6|7469.4|7466.6|34
1705984200000|2024-01-23 04:30:00|7469.4|7466.6|7468.4|7465.6|7470.9|7467.6|7467.4|7464.6|39
1705984500000|2024-01-23 04:35:00|7467.4|7464.6|7468.4|7465.6|7469.4|7466.6|7466.4|7463.6|49
1705984800000|2024-01-23 04:40:00|7467.4|7464.6|7465.4|7462.6|7468.4|7465.6|7464.4|7461.6|67
1705985100000|2024-01-23 04:45:00|7464.4|7461.6|7464.4|7461.6|7465.4|7462.6|7462.4|7459.6|106
1705985400000|2024-01-23 04:50:00|7463.4|7460.6|7464.4|7461.6|7465.4|7461.6|7462.4|7459.6|102
1705985700000|2024-01-23 04:55:00|7463.4|7460.6|7464.4|7461.6|7465.4|7462.6|7463.4|7460.6|60
1705986000000|2024-01-23 05:00:00|7463.4|7460.6|7464.4|7461.6|7465.4|7461.6|7463.4|7460.6|29
1705986300000|2024-01-23 05:05:00|7465.4|7462.6|7466.4|7463.6|7468.4|7465.6|7465.4|7461.6|51
1705986600000|2024-01-23 05:10:00|7465.4|7462.6|7470.4|7467.6|7473.4|7470.6|7464.4|7461.6|233
1705986900000|2024-01-23 05:15:00|7471.4|7468.6|7473.4|7470.6|7475.4|7472.6|7471.4|7468.6|108
1705987200000|2024-01-23 05:20:00|7473.3|7469.6|7473.4|7470.6|7474.4|7471.6|7471.4|7468.6|49
1705987500000|2024-01-23 05:25:00|7474.4|7471.6|7474.4|7471.6|7475.4|7472.6|7471.9|7468.6|49
1705987800000|2024-01-23 05:30:00|7475.4|7472.6|7484.4|7481.6|7491.4|7488.6|7475.4|7472.6|881
1705988100000|2024-01-23 05:35:00|7485.4|7482.6|7485.4|7482.6|7489.4|7486.6|7481.4|7478.6|266
1705988400000|2024-01-23 05:40:00|7484.4|7481.6|7481.4|7478.6|7487.3|7484.5|7481.4|7478.6|211
1705988700000|2024-01-23 05:45:00|7482.4|7479.6|7484.4|7481.6|7488.4|7484.6|7481.4|7478.6|289
1705989000000|2024-01-23 05:50:00|7483.4|7480.6|7486.4|7483.6|7489.4|7486.6|7482.4|7479.6|190
1705989300000|2024-01-23 05:55:00|7487.4|7484.6|7487.4|7484.6|7490.4|7487.6|7486.4|7483.6|209
1705989600000|2024-01-23 06:00:00|7486.4|7483.6|7493.4|7490.6|7495.4|7492.6|7484.4|7481.6|462
1705989900000|2024-01-23 06:05:00|7494.4|7489.6|7492.4|7488.6|7494.4|7490.6|7488.4|7485.6|177
1705990200000|2024-01-23 06:10:00|7491.4|7489.6|7491.4|7488.6|7492.4|7489.6|7489.4|7486.1|152
1705990500000|2024-01-23 06:15:00|7492.3|7489.5|7492.4|7488.6|7495.4|7492.6|7491.4|7488.5|112
1705990800000|2024-01-23 06:20:00|7491.4|7489.6|7495.4|7491.6|7496.4|7493.6|7491.4|7488.6|167
1705991100000|2024-01-23 06:25:00|7494.4|7491.5|7496.4|7493.6|7497.4|7494.6|7493.4|7490.5|54
1705991400000|2024-01-23 06:30:00|7495.4|7492.6|7490.4|7487.6|7495.9|7493.6|7488.4|7485.6|98
1705991700000|2024-01-23 06:35:00|7491.4|7488.6|7491.4|7488.6|7493.4|7489.6|7489.4|7486.6|96
1705992000000|2024-01-23 06:40:00|7491.3|7488.5|7484.4|7481.6|7491.3|7488.5|7483.4|7480.6|228
1705992300000|2024-01-23 06:45:00|7485.3|7482.5|7487.4|7484.6|7489.4|7486.6|7484.4|7480.6|143
1705992600000|2024-01-23 06:50:00|7488.3|7485.5|7483.3|7480.5|7489.8|7486.6|7482.3|7479.5|86
1705992900000|2024-01-23 06:55:00|7483.4|7479.6|7482.3|7478.5|7484.4|7481.5|7480.3|7477.5|148
1705993200000|2024-01-23 07:00:00|7481.3|7479.5|7486.3|7482.5|7486.8|7483.5|7479.3|7475.6|254
1705993500000|2024-01-23 07:05:00|7485.3|7482.6|7489.3|7486.5|7494.3|7491.5|7485.3|7482.5|445
1705993800000|2024-01-23 07:10:00|7490.3|7487.5|7493.3|7490.5|7493.3|7490.5|7483.3|7480.5|214
1705994100000|2024-01-23 07:15:00|7492.3|7489.5|7489.3|7485.5|7493.3|7490.5|7487.4|7484.6|242
1705994400000|2024-01-23 07:20:00|7490.3|7486.5|7491.3|7487.5|7493.3|7490.5|7488.3|7485.5|152
1705994700000|2024-01-23 07:25:00|7492.3|7488.5|7491.3|7488.5|7492.3|7489.5|7489.3|7486.5|118
1705995000000|2024-01-23 07:30:00|7492.3|7489.5|7498.3|7495.5|7500.3|7497.5|7491.3|7488.5|384
1705995300000|2024-01-23 07:35:00|7499.3|7496.4|7503.3|7500.5|7503.3|7500.5|7496.3|7493.5|492
1705995600000|2024-01-23 07:40:00|7502.3|7499.5|7502.3|7499.5|7505.3|7502.5|7501.3|7497.5|229
1705995900000|2024-01-23 07:45:00|7501.3|7498.5|7506.3|7503.5|7509.7|7506.5|7501.3|7498.5|494
1705996200000|2024-01-23 07:50:00|7507.3|7504.5|7512.3|7509.5|7513.3|7510.5|7505.3|7502.5|412
1705996500000|2024-01-23 07:55:00|7513.3|7510|7513.3|7510.5|7515.3|7512.4|7509.3|7506|366
1705996800000|2024-01-23 08:00:00|7514.2|7511.4|7513.3|7509.5|7515.3|7511.5|7512.3|7509|104
1705997100000|2024-01-23 08:05:00|7495.3|7492.5|7493.3|7490.5|7501.3|7498.5|7486.3|7483.5|699
1705997400000|2024-01-23 08:10:00|7494.3|7491.5|7493.3|7490.5|7496.3|7493.5|7490.3|7487.5|425
1705997700000|2024-01-23 08:15:00|7492.3|7489.5|7496.3|7493.5|7499.3|7496.5|7491.3|7488.5|535
1705998000000|2024-01-23 08:20:00|7497.3|7494.5|7498.3|7495.5|7500.8|7497.5|7493.3|7489.5|537
1705998300000|2024-01-23 08:25:00|7497.3|7494.5|7499.3|7496.5|7506.8|7503.5|7496.3|7493.5|1269
1705998600000|2024-01-23 08:30:00|7500.3|7497|7501.3|7498.5|7508.3|7505.5|7493.3|7490|912
1705998900000|2024-01-23 08:35:00|7500.3|7497.5|7487.3|7484.5|7501.3|7498.5|7485.3|7482.5|1048
1705999200000|2024-01-23 08:40:00|7486.3|7483.5|7487.3|7484.5|7491.3|7488.5|7481.3|7478.5|882
1705999500000|2024-01-23 08:45:00|7488.2|7484.4|7487.3|7483.5|7493.2|7490.4|7483.3|7480.4|485
1705999800000|2024-01-23 08:50:00|7488.2|7484.5|7480.3|7477.5|7492.2|7489.4|7477.3|7474.5|800
1706000100000|2024-01-23 08:55:00|7481.2|7478.4|7483.3|7480.5|7487.3|7484.5|7478.3|7475.5|620
1706000400000|2024-01-23 09:00:00|7484.3|7481.5|7469.3|7466.5|7487.3|7484.5|7467.3|7464.5|1208
1706000700000|2024-01-23 09:05:00|7468.3|7465.5|7470.3|7467.5|7472.3|7469.5|7459.3|7456.5|1060
1706001000000|2024-01-23 09:10:00|7469.3|7466.5|7462.3|7459.5|7470.3|7467.5|7455.3|7452.5|579
1706001300000|2024-01-23 09:15:00|7463.3|7460.5|7459.3|7456.5|7465.3|7461.5|7450.3|7447.5|1197
1706001600000|2024-01-23 09:20:00|7458.3|7455.5|7446.3|7443.5|7460.3|7457.5|7446.3|7442.5|763
1706001900000|2024-01-23 09:25:00|7447.3|7445.5|7451.3|7447.5|7454.3|7451.5|7443.3|7440.5|849
1706002200000|2024-01-23 09:30:00|7450.3|7448.5|7440.3|7437.5|7454.3|7451.5|7438.3|7435.5|961
1706002500000|2024-01-23 09:35:00|7441.3|7438.5|7445.3|7442.5|7449.8|7446.5|7437.3|7434.5|826
1706002800000|2024-01-23 09:40:00|7446.3|7443.5|7433.3|7430.5|7449.3|7446.5|7431.3|7428.5|873
1706003100000|2024-01-23 09:45:00|7432.3|7429.5|7435.3|7431.5|7439.3|7436.5|7431.3|7428.5|666
1706003400000|2024-01-23 09:50:00|7434.3|7432.5|7431.4|7428.6|7437.3|7434.5|7429.4|7426.5|1271
1706003700000|2024-01-23 09:55:00|7432.3|7428.5|7424.3|7421.5|7432.4|7429.5|7420.3|7417|1074
1706004000000|2024-01-23 10:00:00|7424.4|7421.6|7421.4|7417.6|7425.8|7422.6|7419.3|7416.5|822
1706004300000|2024-01-23 10:05:00|7420.4|7418.5|7427.4|7424.6|7434.4|7431.6|7420.4|7418.5|1152
1706004600000|2024-01-23 10:10:00|7426.4|7423.6|7437.4|7433.6|7439.4|7436.6|7426.4|7423.6|739
1706004900000|2024-01-23 10:15:00|7436.4|7434.6|7444.4|7441.6|7445.8|7442.6|7434.4|7431.6|980
1706005200000|2024-01-23 10:20:00|7445.4|7440.6|7429.4|7426.6|7451.3|7448.5|7429.3|7425.6|1242
1706005500000|2024-01-23 10:25:00|7430.3|7427.5|7428.3|7424.5|7435.4|7432.6|7427.4|7424.1|443
1706005800000|2024-01-23 10:30:00|7427.4|7424.6|7423.4|7419.6|7429.4|7426.5|7419.3|7416.1|669
1706006100000|2024-01-23 10:35:00|7423.3|7420.5|7427.4|7424.6|7429.3|7426.5|7421.4|7418.6|396
1706006400000|2024-01-23 10:40:00|7427.3|7424.5|7430.4|7426.6|7431.4|7428.6|7425.3|7422.5|453
1706006700000|2024-01-23 10:45:00|7429.4|7426.5|7426.3|7423.5|7430.3|7427|7420.3|7416.6|417
1706007000000|2024-01-23 10:50:00|7426.4|7422.6|7427.3|7424.5|7436.4|7433.6|7426.3|7422.6|668
1706007300000|2024-01-23 10:55:00|7427.4|7423.6|7425.3|7422.5|7433.4|7429.6|7423.3|7420.5|485
1706007600000|2024-01-23 11:00:00|7425.4|7421.6|7411.3|7408.5|7426.3|7423.5|7405.3|7401.5|1554
1706007900000|2024-01-23 11:05:00|7411.4|7407.6|7413.3|7410.5|7417.3|7413.6|7405.4|7402.5|625
1706008200000|2024-01-23 11:10:00|7414.3|7411.5|7416.3|7412.5|7416.3|7413.5|7409.3|7406.5|648
1706008500000|2024-01-23 11:15:00|7415.3|7411.5|7411.3|7408.5|7415.3|7412.5|7404.8|7401.5|467
1706008800000|2024-01-23 11:20:00|7411.8|7407.5|7409.3|7406.5|7411.8|7408.5|7407.4|7404.5|276
1706009100000|2024-01-23 11:25:00|7408.3|7405.5|7409.3|7405.5|7412.3|7409.5|7407.3|7404.5|310
1706009400000|2024-01-23 11:30:00|7408.4|7405.6|7392.3|7389.5|7413.3|7410.5|7389.3|7386.5|1322
1706009700000|2024-01-23 11:35:00|7391.4|7388.6|7398.3|7395.5|7403.3|7400.5|7390.3|7387.5|655
1706010000000|2024-01-23 11:40:00|7397.3|7394.5|7384.3|7381.5|7397.3|7395.5|7381.3|7378.5|758
1706010300000|2024-01-23 11:45:00|7383.4|7380.6|7387.3|7384.5|7389.3|7386.5|7381.3|7378.5|799
1706010600000|2024-01-23 11:50:00|7386.3|7383.5|7386.3|7383.5|7394.3|7391.5|7383.3|7380.5|605
1706010900000|2024-01-23 11:55:00|7385.3|7382.5|7393.3|7390.5|7394.3|7391.5|7385.3|7381.5|439
1706011200000|2024-01-23 12:00:00|7392.4|7389.6|7402.3|7398.5|7402.3|7399.5|7386.4|7383.6|816
1706011500000|2024-01-23 12:05:00|7401.3|7399.5|7403.3|7400.5|7404.8|7401.5|7399.3|7396.5|691
1706011800000|2024-01-23 12:10:00|7402.4|7399.6|7403.3|7400.5|7404.3|7401.5|7398.3|7395|374
1706012100000|2024-01-23 12:15:00|7402.3|7399.5|7411.3|7408.5|7412.3|7409.5|7402.3|7399.5|1411
1706012400000|2024-01-23 12:20:00|7410.3|7407.5|7417.3|7414.5|7418.7|7415.4|7408.3|7405.5|698
1706012700000|2024-01-23 12:25:00|7418.2|7415.4|7411.2|7408.4|7419.3|7416.4|7409.2|7405.4|486
1706013000000|2024-01-23 12:30:00|7412.2|7409.4|7421.2|7418.4|7422.3|7419.4|7409.2|7406.4|861
1706013300000|2024-01-23 12:35:00|7420.3|7417.5|7418.2|7415.4|7421.3|7418.4|7413.2|7410.4|544
1706013600000|2024-01-23 12:40:00|7417.3|7414.5|7426.2|7423.4|7427.2|7424.4|7417.3|7414.4|841
1706013900000|2024-01-23 12:45:00|7426.3|7422.5|7427.2|7424.4|7431.3|7428.4|7420.2|7417.4|625
1706014200000|2024-01-23 12:50:00|7427.3|7423.5|7423.2|7419.4|7428.3|7425.4|7419.3|7416.5|591
1706014500000|2024-01-23 12:55:00|7422.2|7419.5|7426.2|7422.4|7427.2|7424.4|7421.2|7418|325
1706014800000|2024-01-23 13:00:00|7427.1|7424.3|7396.3|7393.5|7433.2|7429.4|7392.3|7389.5|2923
1706015100000|2024-01-23 13:05:00|7395.3|7392.5|7405.3|7402.5|7408.3|7405.5|7394.3|7391.5|1248
1706015400000|2024-01-23 13:10:00|7406.2|7403.4|7405.3|7402.5|7415.3|7412.5|7403.3|7400.5|919
1706015700000|2024-01-23 13:15:00|7406.2|7403.4|7408.3|7405.5|7413.3|7410.5|7397.3|7394.5|1118
1706016000000|2024-01-23 13:20:00|7407.3|7404.5|7407.3|7404.5|7417.3|7414.5|7403.3|7400.5|1436
1706016300000|2024-01-23 13:25:00|7406.3|7403.5|7407.3|7403.5|7410.3|7407.5|7402.3|7399.5|653
1706016600000|2024-01-23 13:30:00|7406.3|7404.5|7400.3|7396.5|7408.3|7405.5|7393.3|7390.5|1661
1706016900000|2024-01-23 13:35:00|7401.3|7397.5|7402.3|7399.5|7404.3|7401|7393.3|7390.5|1062
1706017200000|2024-01-23 13:40:00|7403.3|7400.5|7381.3|7378.5|7403.3|7400.5|7369.3|7366.5|3536
1706017500000|2024-01-23 13:45:00|7382.3|7379.5|7380.3|7377.5|7388.3|7385.5|7377.4|7374.5|1064
1706017800000|2024-01-23 13:50:00|7379.4|7376.6|7369.4|7365.6|7380.8|7377.5|7365.4|7362.6|4620
1706018100000|2024-01-23 13:55:00|7368.4|7366.6|7359.6|7356.8|7368.4|7366.6|7357.5|7354.7|6243
1706018400000|2024-01-23 14:00:00|7358.6|7355.8|7361.5|7358.7|7371.9|7368.1|7342.6|7339.7|6144
1706018700000|2024-01-23 14:05:00|7362.4|7358.6|7377.4|7374.6|7383.4|7380.6|7359.5|7356.7|4251
1706019000000|2024-01-23 14:10:00|7376.4|7373.6|7371.4|7367.6|7381.4|7378.6|7370.4|7367.1|2225
1706019300000|2024-01-23 14:15:00|7370.4|7368.1|7382.4|7378.6|7383.4|7380.5|7364.4|7361.6|2374
1706019600000|2024-01-23 14:20:00|7382.3|7379.5|7410.3|7407.5|7410.3|7407.5|7382.3|7379.5|2987
1706019900000|2024-01-23 14:25:00|7411.3|7408|7421.3|7418.5|7425.2|7422.4|7408.2|7405.4|3297
1706020200000|2024-01-23 14:30:00|7421.2|7418.4|7430.2|7426.4|7440.2|7437.4|7419.7|7416.4|4992
1706020500000|2024-01-23 14:35:00|7431.2|7427.4|7430.2|7427.4|7438.2|7435.4|7425.2|7422.4|2578
1706020800000|2024-01-23 14:40:00|7431.2|7428.4|7446.2|7443.4|7446.2|7443.4|7422.3|7419.5|4547
1706021100000|2024-01-23 14:45:00|7447.2|7444.4|7459.2|7455.4|7465.2|7462.4|7443.2|7440.4|3822
1706021400000|2024-01-23 14:50:00|7459.7|7456.4|7442.2|7439.4|7463.2|7460.4|7439.3|7436.4|2546
1706021700000|2024-01-23 14:55:00|7443.2|7440.4|7448.3|7445.5|7454.3|7451.3|7437.2|7434.4|1984
1706022000000|2024-01-23 15:00:00|7449.2|7445.4|7448.2|7445.4|7453.2|7450.4|7435.2|7432.4|2018
1706022300000|2024-01-23 15:05:00|7449.2|7446.4|7471.1|7467.3|7473.1|7470.3|7448.2|7445.4|3027
1706022600000|2024-01-23 15:10:00|7470.2|7468.3|7472.1|7469.3|7477.2|7474.3|7465.1|7462.3|2303
1706022900000|2024-01-23 15:15:00|7472.2|7469.4|7478.1|7475.3|7486.6|7483.4|7469.1|7466.3|2935
1706023200000|2024-01-23 15:20:00|7479.1|7476.3|7482.1|7479.3|7494.1|7491.3|7477.1|7474.3|4205
1706023500000|2024-01-23 15:25:00|7483.1|7480.3|7476.2|7472.4|7491.6|7488.3|7469.2|7466.4|2867
1706023800000|2024-01-23 15:30:00|7475.2|7473.4|7468.2|7465.4|7492.1|7489.3|7464.7|7461.4|3393
1706024100000|2024-01-23 15:35:00|7468.3|7465.5|7476.1|7472.3|7485.1|7482.3|7458.2|7454.9|4180
1706024400000|2024-01-23 15:40:00|7476.2|7473.3|7464.1|7461.3|7479|7476.2|7460.1|7456.3|2361
1706024700000|2024-01-23 15:45:00|7465|7462.2|7466.1|7463.3|7471.5|7468.7|7455.1|7452.3|1984
1706025000000|2024-01-23 15:50:00|7467|7463.2|7459.1|7456.3|7467.1|7464.3|7450.1|7446.8|1888
1706025300000|2024-01-23 15:55:00|7458.6|7455.3|7488|7484.2|7488|7485.2|7458.1|7455.2|1461
1706025600000|2024-01-23 16:00:00|7487.1|7484.3|7489.1|7485.3|7494.1|7491.2|7482.1|7478.8|1739
1706025900000|2024-01-23 16:05:00|7490|7486.3|7497|7494.2|7503|7500.2|7485|7482.2|2979
1706026200000|2024-01-23 16:10:00|7497.1|7494.3|7511|7508.2|7517.8|7514.5|7495.1|7492.2|3360
1706026500000|2024-01-23 16:15:00|7512|7509.2|7523|7520.2|7525|7522.2|7511|7508.2|2396
1706026800000|2024-01-23 16:20:00|7524|7521.2|7518.1|7515.3|7525|7522.2|7513|7510.2|3156
1706027100000|2024-01-23 16:25:00|7517.1|7514.3|7506|7503.2|7519|7516.2|7503.1|7500.2|3644
1706027400000|2024-01-23 16:30:00|7505.1|7502.3|7488.1|7485.3|7509|7506.2|7488.1|7484.3|3247
1706027700000|2024-01-23 16:35:00|7487.2|7484.4|7479.2|7476.4|7488.1|7485.3|7475.2|7472|2950
1706028000000|2024-01-23 16:40:00|7478.2|7475.4|7481.2|7478.4|7482.1|7479.3|7462.2|7458.9|3633
1706028300000|2024-01-23 16:45:00|7480.2|7477.4|7459.2|7456.4|7486.2|7483.4|7452.3|7449.5|4634
1706028600000|2024-01-23 16:50:00|7460.2|7457.4|7454.3|7451.5|7463.3|7460.4|7448.3|7445.5|3079
1706028900000|2024-01-23 16:55:00|7455.2|7452.4|7464.2|7461.4|7469.3|7466.5|7451.3|7448.5|2538
1706029200000|2024-01-23 17:00:00|7465.2|7462.4|7481.2|7478.4|7483.2|7480.4|7465.2|7462.4|1695
1706029500000|2024-01-23 17:05:00|7481.3|7477.5|7475.2|7472.4|7481.3|7477.5|7468.3|7465.5|2167
1706029800000|2024-01-23 17:10:00|7474.2|7471.4|7469.2|7466.4|7475.2|7472.4|7458.2|7455.4|1397
1706030100000|2024-01-23 17:15:00|7468.2|7465.4|7447.3|7444.5|7469.2|7466.4|7440.2|7436.4|2061
1706030400000|2024-01-23 17:20:00|7448.2|7444.4|7449.2|7445.4|7451.3|7448.4|7443.2|7440.4|1359
1706030700000|2024-01-23 17:25:00|7448.2|7444.9|7442.2|7439.4|7454.1|7451.3|7442.2|7439.4|1135
1706031000000|2024-01-23 17:30:00|7441.2|7438.4|7447.2|7444.4|7449.2|7446.4|7439.2|7436.4|1133
1706031300000|2024-01-23 17:35:00|7446.2|7443.4|7433.3|7430.5|7447.2|7443.4|7425.3|7422.5|2587
1706031600000|2024-01-23 17:40:00|7432.3|7429.5|7439.3|7436.5|7446.2|7443.4|7431.3|7428.4|2903
1706031900000|2024-01-23 17:45:00|7438.3|7435.5|7426.2|7423.4|7439.3|7436.5|7421.3|7418.5|2264
1706032200000|2024-01-23 17:50:00|7425.3|7422.5|7427.3|7423.5|7432.3|7429.5|7420.3|7417.5|1448
1706032500000|2024-01-23 17:55:00|7427.2|7424.4|7432.3|7429.5|7436.2|7433.4|7424.3|7421.5|1556
1706032800000|2024-01-23 18:00:00|7430.4|7427.6|7418.3|7415.5|7431.4|7428.5|7414.3|7411.5|1429
1706033100000|2024-01-23 18:05:00|7418.4|7414.6|7416.4|7412.6|7422.3|7419.5|7413.4|7410.6|1801
1706033400000|2024-01-23 18:10:00|7415.4|7413.5|7420.4|7417.6|7424.4|7420.6|7412.4|7409.6|1275
1706033700000|2024-01-23 18:15:00|7419.4|7416.6|7413.4|7409.6|7422.4|7419.6|7409.3|7406.5|1075
1706034000000|2024-01-23 18:20:00|7412.4|7409.5|7405.4|7402.6|7413.4|7410.5|7396.4|7393.1|2281
1706034300000|2024-01-23 18:25:00|7404.4|7401.6|7411.4|7408.6|7416.4|7413.5|7403.4|7400.6|1127
1706034600000|2024-01-23 18:30:00|7412.4|7409.5|7413.3|7410.5|7417.3|7414.5|7407.3|7404.5|907
1706034900000|2024-01-23 18:35:00|7412.4|7409.6|7414.3|7411.5|7420.4|7417.5|7409.3|7406.5|1125
1706035200000|2024-01-23 18:40:00|7415.3|7412.5|7415.3|7412.5|7417.3|7414.5|7406.3|7402.6|1031
1706035500000|2024-01-23 18:45:00|7414.4|7411.6|7419.3|7416.5|7424.3|7421|7412.3|7409.5|1334
1706035800000|2024-01-23 18:50:00|7420.3|7417.5|7425.2|7421.4|7428.3|7425.5|7417.3|7414.5|1148
1706036100000|2024-01-23 18:55:00|7424.3|7421.5|7421.3|7418.5|7427.3|7424.4|7419.3|7416.5|1125
1706036400000|2024-01-23 19:00:00|7420.3|7417.5|7425.3|7421.5|7426.3|7423.5|7417.3|7413.5|1379
1706036700000|2024-01-23 19:05:00|7425.2|7422.4|7434.2|7431.4|7434.3|7431.4|7423.3|7420.5|1021
1706037000000|2024-01-23 19:10:00|7434.3|7431.5|7432.3|7429.5|7435.3|7432.5|7426.3|7423.5|1863
1706037300000|2024-01-23 19:15:00|7433.3|7430.5|7444.3|7441.5|7444.3|7441.5|7432.3|7429.5|1134
1706037600000|2024-01-23 19:20:00|7445.3|7442.5|7430.3|7427.5|7445.3|7442.5|7424.4|7421.6|1724
1706037900000|2024-01-23 19:25:00|7431.3|7426.5|7438.3|7435.5|7441.3|7438.5|7422.3|7419.5|5156
1706038200000|2024-01-23 19:30:00|7438.2|7435.4|7438.2|7435.4|7443.3|7440.5|7435.2|7432.4|1408
1706038500000|2024-01-23 19:35:00|7437.3|7434.4|7437.2|7434.4|7440.2|7437.4|7436.2|7433.4|394
1706038800000|2024-01-23 19:40:00|7436.3|7433.5|7440.2|7437.4|7440.3|7437.5|7434.2|7431.4|474
1706039100000|2024-01-23 19:45:00|7440.3|7437.5|7448.2|7445.4|7449.2|7446.4|7440.3|7437.4|1409
1706039400000|2024-01-23 19:50:00|7449.1|7446.3|7449.2|7446.4|7450.2|7447.4|7446.2|7443.4|313
1706039700000|2024-01-23 19:55:00|7449.1|7446.3|7447.2|7444.4|7450.2|7447.4|7447.2|7444.4|303
1706040000000|2024-01-23 20:00:00|7446.7|7443.4|7451.1|7448.3|7452.1|7449.3|7446.2|7443.4|985
1706040300000|2024-01-23 20:05:00|7450.1|7447.3|7451.2|7447.4|7451.2|7448.3|7446.2|7443.4|412
1706040600000|2024-01-23 20:10:00|7451.1|7448.3|7451.2|7448.4|7452.2|7449.4|7448.2|7445.4|391
1706040900000|2024-01-23 20:15:00|7451.1|7448.3|7450.2|7447.4|7452.2|7448.4|7449.2|7445.9|167
1706041200000|2024-01-23 20:20:00|7451.1|7448.3|7451.1|7448.3|7452.1|7449.3|7449.1|7446.3|288
1706041500000|2024-01-23 20:25:00|7450.1|7447.3|7450.1|7446.3|7452.1|7448.8|7448.2|7445.3|596
1706041800000|2024-01-23 20:30:00|7449.2|7447.3|7451.1|7448.3|7452.2|7449.3|7448.2|7445.3|159
1706042100000|2024-01-23 20:35:00|7452.1|7448.4|7450.1|7447.3|7452.1|7448.4|7450.1|7447.3|56
1706042400000|2024-01-23 20:40:00|7450.2|7447.4|7451.1|7448.3|7451.2|7448.3|7448.2|7445.3|130
1706042700000|2024-01-23 20:45:00|7451.2|7447.4|7449.1|7446.3|7451.2|7448.3|7448.1|7445.3|168
1706043000000|2024-01-23 20:50:00|7449.2|7445.4|7453.2|7450.4|7453.2|7450.4|7448.2|7445.4|166
1706043300000|2024-01-23 20:55:00|7453.1|7449.4|7453.1|7450.3|7454.1|7451.3|7451.1|7448.3|533
1706043600000|2024-01-23 21:00:00|7454.1|7451.3|7451.2|7448.4|7455.1|7452.3|7451.1|7448.3|217
1706043900000|2024-01-23 21:05:00|7452.1|7448.3|7456.1|7452.3|7457.1|7454.3|7451.1|7448.3|228
1706044200000|2024-01-23 21:10:00|7455.1|7451.3|7452.1|7449.3|7455.2|7452.3|7450.2|7447.3|156
1706044500000|2024-01-23 21:15:00|7451.2|7448.3|7452.1|7449.3|7452.2|7449.3|7450.1|7446.3|103
1706044800000|2024-01-23 21:20:00|7453.1|7450.3|7452.1|7449.3|7453.2|7450.3|7452.1|7448.4|63
1706045100000|2024-01-23 21:25:00|7451.1|7448.3|7451.7|7447.9|7454.2|7451.3|7450.2|7446.9|129
1706045400000|2024-01-23 21:30:00|7452.2|7448.4|7461.2|7458.4|7463.2|7460.3|7447.2|7443.4|671
1706045700000|2024-01-23 21:35:00|7462.2|7459.4|7451.2|7448.4|7462.2|7459.4|7448.1|7444.3|318
1706046000000|2024-01-23 21:40:00|7452.1|7448.3|7451.2|7448.4|7452.2|7449.4|7445.2|7442.4|236
1706046300000|2024-01-23 21:45:00|7452.1|7449.3|7452.1|7449.3|7456.1|7452.8|7451.1|7447.9|147
1706046600000|2024-01-23 21:50:00|7452.2|7449.4|7451.2|7447.4|7453.1|7450.3|7448.1|7444.4|113
1706046900000|2024-01-23 21:55:00|7452.1|7448.4|7452.1|7448.3|7455.2|7451.4|7449.2|7446.4|255
1706050800000|2024-01-23 23:00:00|7454.6|7450.8|7456.1|7453.3|7461|7458.2|7453.1|7450.3|148
1706051100000|2024-01-23 23:05:00|7456.2|7452.4|7453.2|7449.4|7456.2|7453.3|7451.1|7448.3|54
1706051400000|2024-01-23 23:10:00|7453.1|7449.3|7447.2|7443.4|7454.2|7451.3|7446.2|7443.3|93
1706051700000|2024-01-23 23:15:00|7447.1|7444.3|7449.2|7446.4|7450.1|7447.3|7446.1|7442.4|81
1706052000000|2024-01-23 23:20:00|7450.1|7446.3|7454.1|7450.3|7454.2|7451.3|7450.1|7446.3|120
1706052300000|2024-01-23 23:25:00|7453.2|7451.3|7455.1|7452.3|7456.1|7452.3|7453.1|7450.3|46
1706052600000|2024-01-23 23:30:00|7455.2|7451.4|7454.1|7451.3|7455.2|7452.3|7453.1|7450.3|33
1706052900000|2024-01-23 23:35:00|7454.2|7450.4|7452.2|7448.4|7454.2|7450.4|7451.1|7447.4|34
1706053200000|2024-01-23 23:40:00|7452.1|7449.3|7452.2|7448.4|7452.2|7449.3|7451.1|7448.3|37
1706053500000|2024-01-23 23:45:00|7452.1|7449.3|7451.1|7448.3|7452.2|7449.3|7451.1|7448.3|40
1706053800000|2024-01-23 23:50:00|7450.1|7446.3|7448.1|7444.3|7450.1|7446.3|7448.1|7444.3|53
1706054100000|2024-01-23 23:55:00|7447.1|7445.3|7446.2|7443.4|7448.1|7445.3|7445.1|7442.3|254
1706054400000|2024-01-24 00:00:00|7447.1|7444.3|7443.2|7440.4|7448.2|7445.4|7442.2|7438.4|176
1706054700000|2024-01-24 00:05:00|7442.2|7439.4|7448.1|7444.3|7448.2|7445.4|7442.2|7438.9|101
1706055000000|2024-01-24 00:10:00|7447.2|7444.4|7444.2|7440.4|7448.2|7445.4|7443.2|7440.4|125
1706055300000|2024-01-24 00:15:00|7444.1|7440.3|7448.2|7445.4|7448.2|7445.4|7441.2|7438.4|119
1706055600000|2024-01-24 00:20:00|7449.1|7446.3|7445.2|7442.4|7449.1|7446.3|7445.2|7442.3|62
1706055900000|2024-01-24 00:25:00|7445.1|7442.3|7442.2|7439.4|7445.2|7442.3|7442.2|7439.3|64
1706056200000|2024-01-24 00:30:00|7443.2|7440.4|7442.1|7438.3|7443.2|7440.4|7441.2|7438.3|52
1706056500000|2024-01-24 00:35:00|7442.2|7439.4|7442.2|7439.4|7444.2|7441.3|7442.2|7439.3|49
1706056800000|2024-01-24 00:40:00|7442.1|7438.4|7442.2|7439.4|7442.2|7439.4|7442.1|7438.3|24
1706057100000|2024-01-24 00:45:00|7442.1|7439.3|7440.2|7437.4|7442.2|7439.4|7440.2|7437.4|50
1706057400000|2024-01-24 00:50:00|7439.2|7436.4|7439.2|7436.4|7441.1|7438.3|7439.1|7436.3|71
1706057700000|2024-01-24 00:55:00|7440.1|7436.3|7441.2|7438.4|7442.2|7439.3|7440.1|7436.3|52
1706058000000|2024-01-24 01:00:00|7440.2|7437.4|7444.2|7441.4|7445.2|7441.4|7436.2|7433.4|547
1706058300000|2024-01-24 01:05:00|7443.2|7440.4|7441.2|7437.4|7447.1|7443.4|7441.2|7437.4|238
1706058600000|2024-01-24 01:10:00|7440.2|7436.9|7440.2|7436.4|7442.2|7439.4|7437.2|7434.4|171
1706058900000|2024-01-24 01:15:00|7441.1|7437.4|7446.2|7443.4|7449.2|7446.4|7440.1|7436.3|190
1706059200000|2024-01-24 01:20:00|7447.1|7443.3|7446.2|7443.4|7448.2|7444.4|7445.2|7442.3|61
1706059500000|2024-01-24 01:25:00|7447.1|7444.3|7447.2|7444.4|7449.2|7446.4|7446.2|7443.3|51
1706059800000|2024-01-24 01:30:00|7448.2|7443.4|7446.2|7443.4|7448.2|7445.4|7442.2|7439.3|82
1706060100000|2024-01-24 01:35:00|7446.1|7442.3|7439.2|7435.4|7446.2|7443.4|7437.2|7434.3|90
1706060400000|2024-01-24 01:40:00|7439.1|7435.3|7442.2|7439.4|7443.7|7440.4|7438.2|7435.3|79
1706060700000|2024-01-24 01:45:00|7442.1|7438.3|7449.2|7446.4|7451.2|7448.4|7441.2|7438.3|179
1706061000000|2024-01-24 01:50:00|7449.1|7446.3|7452.2|7449.4|7455.2|7452.4|7448.2|7445.4|185
1706061300000|2024-01-24 01:55:00|7451.2|7448.4|7451.1|7448.3|7453.2|7450.3|7450.1|7447.3|172
1706061600000|2024-01-24 02:00:00|7450.2|7447.4|7449.1|7446.3|7454.1|7450.8|7447.2|7444.3|193
1706061900000|2024-01-24 02:05:00|7449.2|7445.4|7447.1|7444.3|7449.2|7446.3|7446.7|7443.4|60
1706062200000|2024-01-24 02:10:00|7447.2|7443.4|7446.1|7442.3|7449.1|7445.3|7444.1|7441.3|158
1706062500000|2024-01-24 02:15:00|7445.1|7443.3|7448.1|7444.3|7449.1|7446.3|7445.1|7442.3|106
1706062800000|2024-01-24 02:20:00|7449.1|7445.3|7447.1|7444.3|7449.6|7446.3|7446.1|7443.3|43
1706063100000|2024-01-24 02:25:00|7448.1|7445.3|7449.1|7445.3|7450.2|7447.3|7447.1|7444.3|39
1706063400000|2024-01-24 02:30:00|7448.1|7446.3|7452.1|7448.3|7452.1|7449.3|7447.1|7444.3|106
1706063700000|2024-01-24 02:35:00|7453.1|7449.3|7449.1|7446.3|7455.1|7452.3|7448.1|7445.3|113
1706064000000|2024-01-24 02:40:00|7450.1|7447.3|7448.1|7445.3|7450.1|7447.3|7447.1|7444.3|352
1706064300000|2024-01-24 02:45:00|7449.1|7446.3|7450.1|7447.3|7451.2|7448.4|7448.1|7445.3|280
1706064600000|2024-01-24 02:50:00|7450.2|7447.4|7441.2|7438.4|7450.2|7447.4|7440.2|7437.3|244
1706064900000|2024-01-24 02:55:00|7440.2|7437.4|7438.1|7435.3|7440.2|7437.4|7436.1|7433.3|199
1706065200000|2024-01-24 03:00:00|7437.2|7434.4|7434.2|7430.4|7441.1|7438.3|7431.7|7428.4|261
1706065500000|2024-01-24 03:05:00|7434.1|7431.3|7439.1|7436.3|7439.2|7436.3|7434.1|7430.4|151
1706065800000|2024-01-24 03:10:00|7440.1|7436.4|7437.1|7434.3|7441.1|7438.3|7436.1|7432.9|84
1706066100000|2024-01-24 03:15:00|7436.2|7433.4|7439.1|7436.3|7440.2|7437.3|7436.1|7432.4|92
1706066400000|2024-01-24 03:20:00|7439.2|7436.4|7441.1|7438.3|7442.2|7439.3|7439.1|7436.3|63
1706066700000|2024-01-24 03:25:00|7442.1|7438.4|7441.1|7438.3|7443.1|7440.3|7440.1|7437.3|69
1706067000000|2024-01-24 03:30:00|7441.2|7437.4|7440.2|7437.4|7443.1|7439.3|7440.1|7437.3|70
1706067300000|2024-01-24 03:35:00|7441.1|7437.3|7439.2|7436.4|7441.2|7437.4|7439.2|7435.9|39
1706067600000|2024-01-24 03:40:00|7440.1|7437.3|7438.1|7435.3|7440.1|7437.3|7436.1|7433.3|78
1706067900000|2024-01-24 03:45:00|7438.2|7434.4|7437.1|7434.3|7438.2|7435.3|7437.1|7434.3|22
1706068200000|2024-01-24 03:50:00|7437.2|7433.4|7436.2|7433.4|7437.2|7434.3|7435.1|7432.3|60
1706068500000|2024-01-24 03:55:00|7436.1|7433.3|7432.1|7429.3|7436.1|7433.3|7431.1|7428.3|112
1706068800000|2024-01-24 04:00:00|7432.2|7428.4|7429.1|7426.3|7432.2|7429.3|7428.1|7424.4|125
1706069100000|2024-01-24 04:05:00|7429.2|7426.4|7427.2|7424.4|7431.1|7428.3|7427.2|7424.3|116
1706069400000|2024-01-24 04:10:00|7426.2|7423.4|7428.1|7425.3|7429.2|7426.3|7426.1|7423.3|145
1706069700000|2024-01-24 04:15:00|7428.2|7424.4|7426.2|7423.4|7428.2|7424.9|7426.1|7423.3|55
1706070000000|2024-01-24 04:20:00|7427.1|7423.3|7428.1|7425.3|7429.1|7425.4|7426.2|7423.3|46
1706070300000|2024-01-24 04:25:00|7427.2|7424.4|7425.2|7421.4|7428.2|7425.3|7423.7|7420.4|113
1706070600000|2024-01-24 04:30:00|7424.2|7422.4|7427.1|7424.3|7428.1|7424.3|7424.2|7421.4|80
1706070900000|2024-01-24 04:35:00|7426.1|7423.3|7427.1|7424.3|7428.1|7425.3|7426.1|7423.3|67
1706071200000|2024-01-24 04:40:00|7428.1|7425.3|7431.1|7428.3|7433.1|7430.3|7428.1|7424.3|104
1706071500000|2024-01-24 04:45:00|7430.2|7427.3|7429.2|7426.4|7432.1|7429.3|7428.1|7425.3|632
1706071800000|2024-01-24 04:50:00|7430.2|7427.4|7430.2|7427.4|7431.2|7428.4|7429.2|7426.4|87
1706072100000|2024-01-24 04:55:00|7431.1|7427.3|7428.2|7425.4|7431.2|7428.3|7428.2|7425.4|36
1706072400000|2024-01-24 05:00:00|7429.1|7425.3|7428.2|7425.4|7429.3|7426.4|7426.2|7423.3|763
1706072700000|2024-01-24 05:05:00|7427.3|7424.5|7423.3|7420.5|7428.3|7425.4|7423.3|7420.5|96
1706073000000|2024-01-24 05:10:00|7424.3|7421.5|7424.3|7420.5|7424.3|7421.5|7423.3|7420|36
1706073300000|2024-01-24 05:15:00|7423.3|7420.4|7422.3|7419.5|7424.3|7421.5|7421.3|7418.4|110
1706073600000|2024-01-24 05:20:00|7423.2|7420.4|7424.3|7421.5|7425.2|7422.4|7423.2|7420.4|62
1706073900000|2024-01-24 05:25:00|7425.2|7422.4|7428.3|7425.5|7428.3|7425.5|7424.3|7421.5|80
1706074200000|2024-01-24 05:30:00|7428.2|7425.4|7433.3|7430.5|7435.3|7432.5|7426.3|7423.5|260
1706074500000|2024-01-24 05:35:00|7433.2|7430.4|7434.3|7430.5|7436.2|7432.5|7432.3|7429.4|61
1706074800000|2024-01-24 05:40:00|7434.2|7430.4|7444.2|7441.4|7446.2|7443.4|7434.2|7430.4|257
1706075100000|2024-01-24 05:45:00|7444.3|7440.5|7446.2|7442.4|7446.2|7443.4|7442.2|7439.4|299
1706075400000|2024-01-24 05:50:00|7445.2|7443.4|7448.2|7445.4|7449.2|7446.4|7444.2|7441.4|165
1706075700000|2024-01-24 05:55:00|7449.2|7445.9|7447.2|7444.4|7450.2|7446.4|7446.2|7443.4|127
1706076000000|2024-01-24 06:00:00|7448.2|7445.4|7448.2|7444.4|7449.3|7446.4|7443.8|7440.5|163
1706076300000|2024-01-24 06:05:00|7449.2|7445.4|7445.2|7442.4|7449.3|7446.4|7443.2|7439.5|117
1706076600000|2024-01-24 06:10:00|7445.3|7441.5|7446.2|7443.4|7448.3|7445.4|7445.2|7441.5|109
1706076900000|2024-01-24 06:15:00|7447.2|7443.5|7452.2|7449.4|7453.2|7450.4|7445.2|7441.4|259
1706077200000|2024-01-24 06:20:00|7452.3|7448.5|7448.2|7445.4|7452.3|7449.4|7446.2|7443.4|176
1706077500000|2024-01-24 06:25:00|7449.2|7446.4|7451.2|7448.4|7451.7|7448.4|7448.2|7445.4|73
1706077800000|2024-01-24 06:30:00|7450.2|7447.4|7448.2|7445.4|7452.2|7448.4|7445.2|7442.4|104
1706078100000|2024-01-24 06:35:00|7448.3|7444.4|7448.2|7445.4|7450.3|7447.4|7446.2|7443.4|53
1706078400000|2024-01-24 06:40:00|7447.3|7444.5|7450.2|7447.4|7450.3|7447.4|7446.2|7443.4|83
1706078700000|2024-01-24 06:45:00|7450.3|7447.5|7452.2|7449.4|7455.1|7451.8|7447.2|7444.4|197
1706079000000|2024-01-24 06:50:00|7453.2|7450.4|7455.2|7451.4|7455.7|7452.4|7451.2|7448.4|188
1706079300000|2024-01-24 06:55:00|7454.2|7452.4|7459.2|7455.4|7459.2|7456.4|7453.2|7450.4|194
1706079600000|2024-01-24 07:00:00|7459.3|7456.4|7456.2|7453.4|7462.2|7459.4|7455.2|7451.9|261
1706079900000|2024-01-24 07:05:00|7457.2|7452.4|7444.2|7440.4|7457.2|7454.4|7443.2|7439.9|316
1706080200000|2024-01-24 07:10:00|7443.2|7441.4|7443.2|7440.4|7445.2|7442.4|7438.2|7435.4|251
1706080500000|2024-01-24 07:15:00|7443.3|7439.5|7457.2|7454.4|7458.2|7455.4|7442.8|7439.4|503
1706080800000|2024-01-24 07:20:00|7456.2|7453.4|7456.2|7453.4|7462.2|7459.4|7454.3|7451.5|322
1706081100000|2024-01-24 07:25:00|7455.3|7452.5|7461.2|7457.4|7461.3|7458.4|7453.3|7450.4|185
1706081400000|2024-01-24 07:30:00|7461.1|7458.3|7468.1|7465.3|7468.7|7465.4|7460.2|7457.4|448
1706081700000|2024-01-24 07:35:00|7468.2|7465.4|7472.2|7469.4|7477.1|7473.4|7467.2|7464.4|832
1706082000000|2024-01-24 07:40:00|7471.2|7468.4|7473.1|7470.3|7474.2|7471.3|7466.1|7462.9|471
1706082300000|2024-01-24 07:45:00|7472.2|7469.4|7474.1|7470.3|7474.2|7471.3|7469.1|7465.8|241
1706082600000|2024-01-24 07:50:00|7473.2|7471.3|7466.2|7463.4|7474.1|7471.3|7465.1|7462.3|335
1706082900000|2024-01-24 07:55:00|7466.1|7463.3|7474.1|7471.3|7476.1|7473.3|7464.1|7461.3|291
1706083200000|2024-01-24 08:00:00|7475.1|7472.3|7483.1|7479.3|7484.2|7481.3|7473.1|7470.3|956
1706083500000|2024-01-24 08:05:00|7482.1|7478.4|7472.1|7469.3|7483.2|7480.3|7468.2|7465.4|807
1706083800000|2024-01-24 08:10:00|7472.2|7469.4|7469.1|7466.3|7475.2|7472.3|7466.1|7463.3|526
1706084100000|2024-01-24 08:15:00|7470.1|7466.4|7477.1|7473.3|7481.1|7478.3|7468.2|7465.3|647
1706084400000|2024-01-24 08:20:00|7476.1|7474.3|7478.1|7475.3|7481.2|7478.3|7475.1|7472.3|562
1706084700000|2024-01-24 08:25:00|7477.1|7474.3|7462.1|7459.3|7481.2|7478.3|7454.1|7451.3|1267
1706085000000|2024-01-24 08:30:00|7462.2|7459.4|7458.1|7455.3|7464.2|7461.3|7447.1|7444.3|1223
1706085300000|2024-01-24 08:35:00|7457.2|7454.4|7452.1|7449.3|7457.2|7454.4|7441.1|7438.3|1167
1706085600000|2024-01-24 08:40:00|7452.2|7448.4|7455.1|7452.3|7457.2|7454.2|7451.1|7447.4|489
1706085900000|2024-01-24 08:45:00|7455.2|7451.4|7453.1|7450.3|7460.6|7457.3|7451.1|7447.8|428
1706086200000|2024-01-24 08:50:00|7454.2|7450.4|7450.1|7446.3|7457.2|7454.3|7441.2|7438.4|762
1706086500000|2024-01-24 08:55:00|7450.2|7446.4|7458.2|7454.4|7470.5|7467.3|7449.1|7446.3|730
1706086800000|2024-01-24 09:00:00|7458.1|7455.3|7472.1|7468.3|7475.1|7472.3|7458.1|7455.3|621
1706087100000|2024-01-24 09:05:00|7473|7469.3|7476.1|7473.3|7489.1|7486.3|7473|7469.3|904
1706087400000|2024-01-24 09:10:00|7477.1|7474.2|7484.1|7481.3|7486.1|7483.3|7477|7474.2|806
1706087700000|2024-01-24 09:15:00|7485.1|7482.3|7484|7481.2|7493|7490.2|7481.1|7478.3|2104
1706088000000|2024-01-24 09:20:00|7485|7482.2|7490|7487.2|7492.1|7489.2|7485|7482.2|475
1706088300000|2024-01-24 09:25:00|7489|7486.2|7489|7486.2|7499.9|7497.1|7488|7485.2|933
1706088600000|2024-01-24 09:30:00|7490|7487.2|7479|7476.2|7497|7494.2|7472.9|7469.2|1126
1706088900000|2024-01-24 09:35:00|7479.9|7476.1|7478|7475.2|7484|7481.2|7475|7471.7|586
1706089200000|2024-01-24 09:40:00|7478.9|7476.1|7489|7486.2|7492|7489.2|7476|7473.2|386
1706089500000|2024-01-24 09:45:00|7488|7485.2|7482.9|7480.1|7491|7488.1|7480.9|7478.1|509
1706089800000|2024-01-24 09:50:00|7483.9|7481.1|7487.9|7484.1|7487.9|7485.1|7480.9|7478.1|357
1706090100000|2024-01-24 09:55:00|7486.9|7485.1|7471.9|7469.1|7490|7487.1|7471.9|7468.2|402
1706090400000|2024-01-24 10:00:00|7470.9|7468.1|7471.9|7468.1|7478.9|7476.1|7464.9|7462.1|744
1706090700000|2024-01-24 10:05:00|7471|7469.1|7481.9|7479.1|7484.9|7482.1|7470.9|7468.1|368
1706091000000|2024-01-24 10:10:00|7482.9|7480.1|7489.9|7487.1|7490|7487.2|7479.9|7477.1|366
1706091300000|2024-01-24 10:15:00|7490.9|7486.6|7491.9|7489.1|7495.9|7493.1|7487.9|7485.1|539
1706091600000|2024-01-24 10:20:00|7492.9|7490.1|7491.9|7489.1|7496|7493.1|7489.9|7487.1|282
1706091900000|2024-01-24 10:25:00|7492.9|7488.1|7488.9|7485.1|7493.4|7490.1|7485.9|7483.1|351
1706092200000|2024-01-24 10:30:00|7487.9|7486.1|7482|7479.2|7488.9|7486.1|7477.9|7475.1|351
1706092500000|2024-01-24 10:35:00|7481.9|7479.1|7461.9|7459.1|7482|7479.1|7458.9|7456.1|643
1706092800000|2024-01-24 10:40:00|7462|7458.2|7454.9|7452.1|7464.4|7461.1|7449|7446.2|1016
1706093100000|2024-01-24 10:45:00|7455.9|7453.1|7448.9|7446.1|7456|7453.1|7447.9|7445.1|445
1706093400000|2024-01-24 10:50:00|7449.9|7447.1|7447.9|7445.1|7450.9|7448|7442.9|7440.1|578
1706093700000|2024-01-24 10:55:00|7448|7444.2|7443.9|7441.1|7450|7447.1|7441.9|7439.1|483
1706094000000|2024-01-24 11:00:00|7444.8|7442|7440|7437.2|7445|7442.1|7433|7430.2|1028
1706094300000|2024-01-24 11:05:00|7439|7436.2|7443|7440.2|7444.1|7441.2|7437|7433.7|582
1706094600000|2024-01-24 11:10:00|7442|7439.2|7429|7425.2|7447.9|7445.1|7425|7421.3|1048
1706094900000|2024-01-24 11:15:00|7428|7424.3|7427.1|7424.3|7430|7427.2|7422|7418.8|564
1706095200000|2024-01-24 11:20:00|7427|7424.2|7433|7429.2|7434|7431.2|7424|7421.2|511
1706095500000|2024-01-24 11:25:00|7432.9|7430.1|7437|7434.2|7439|7436.2|7429|7426.2|555
1706095800000|2024-01-24 11:30:00|7437.1|7433.3|7442|7439.2|7447.4|7444.1|7435|7432.2|655
1706096100000|2024-01-24 11:35:00|7443|7440.2|7443|7440.2|7449|7446.2|7440|7437.2|342
1706096400000|2024-01-24 11:40:00|7444|7441.1|7444|7441.2|7444|7441.2|7441|7438.2|245
1706096700000|2024-01-24 11:45:00|7443|7440.2|7430.1|7427.3|7443.5|7440.7|7421.1|7418.2|2335
1706097000000|2024-01-24 11:50:00|7430|7427.2|7416.1|7413.3|7430|7427.2|7413.1|7410.2|921
1706097300000|2024-01-24 11:55:00|7417.1|7414.3|7423|7419.2|7424.1|7421.2|7413.1|7410.2|581
1706097600000|2024-01-24 12:00:00|7422.1|7419.3|7417.1|7414.3|7424.1|7421.2|7416|7412.3|554
1706097900000|2024-01-24 12:05:00|7418|7415.2|7418.1|7415.3|7420.1|7417.3|7414.1|7411.3|420
1706098200000|2024-01-24 12:10:00|7418|7414.2|7414|7411.2|7424|7421.2|7414|7411.2|609
1706098500000|2024-01-24 12:15:00|7413|7410.2|7415|7412.2|7416|7413.2|7407|7403.2|776
1706098800000|2024-01-24 12:20:00|7414|7411.2|7415|7411.2|7420|7417.2|7409|7405.2|596
1706099100000|2024-01-24 12:25:00|7414|7412.1|7421|7418.2|7422.9|7420.1|7414|7411.1|423
1706099400000|2024-01-24 12:30:00|7421.1|7418.3|7409|7406.2|7421.1|7418.3|7405.1|7401.8|684
1706099700000|2024-01-24 12:35:00|7408.1|7405.2|7401|7398.2|7409|7406.2|7396|7392.2|1265
1706100000000|2024-01-24 12:40:00|7402|7399.2|7408|7405.2|7409|7405.2|7399|7395.7|519
1706100300000|2024-01-24 12:45:00|7407|7404.2|7410|7407.2|7413|7410.2|7406|7403.1|474
1706100600000|2024-01-24 12:50:00|7409.9|7406.2|7425.9|7423.1|7428.9|7425.1|7409.5|7406.2|1544
1706100900000|2024-01-24 12:55:00|7425|7422.2|7428.9|7426.1|7431.9|7429.1|7423.9|7421.1|695
1706101200000|2024-01-24 13:00:00|7429.9|7427.1|7468.9|7466.1|7474.9|7472.1|7429.9|7427.1|4812
1706101500000|2024-01-24 13:05:00|7467.9|7465.1|7472.9|7470.1|7475.9|7473.1|7454.9|7452.1|2475
1706101800000|2024-01-24 13:10:00|7471.9|7469.1|7471.9|7469.1|7473.9|7471.1|7457|7454.1|1604
1706102100000|2024-01-24 13:15:00|7472.8|7470|7472.9|7470.1|7485.8|7483|7470.8|7468|1754
1706102400000|2024-01-24 13:20:00|7473|7470.2|7466.9|7464.1|7477.9|7475.1|7460.9|7458.1|1603
1706102700000|2024-01-24 13:25:00|7467.9|7465.1|7466.9|7464.1|7471.9|7469.1|7454.9|7452.1|1087
1706103000000|2024-01-24 13:30:00|7468.8|7466|7476.9|7473.1|7480.9|7478.1|7463.9|7461|1184
1706103300000|2024-01-24 13:35:00|7476|7473.2|7471.9|7469.1|7479.4|7476.1|7469.9|7467.1|980
1706103600000|2024-01-24 13:40:00|7472.8|7470|7478.8|7475|7484.9|7481.1|7470.9|7468.1|1064
1706103900000|2024-01-24 13:45:00|7478.9|7475.1|7484.9|7482.1|7494.3|7490.6|7476.9|7473.7|1474
1706104200000|2024-01-24 13:50:00|7484|7481.2|7496.9|7494.1|7500.9|7498.1|7482|7479.1|1754
1706104500000|2024-01-24 13:55:00|7497.8|7494|7504.9|7502.1|7509.9|7507.1|7493.9|7489.2|2670
1706104800000|2024-01-24 14:00:00|7505.8|7503|7499.8|7496|7513.8|7511|7496.9|7493.7|3816
1706105100000|2024-01-24 14:05:00|7498.9|7496.1|7496.9|7494.1|7504.9|7502.1|7489.8|7487|2039
1706105400000|2024-01-24 14:10:00|7497.8|7494|7488|7485.2|7500.9|7498.1|7483.1|7480.3|5672
1706105700000|2024-01-24 14:15:00|7488.1|7485.3|7499|7496.2|7506|7502.7|7482.1|7479.2|2572
1706106000000|2024-01-24 14:20:00|7498|7495.2|7487.1|7484.3|7500|7497.2|7485.1|7482.2|1994
1706106300000|2024-01-24 14:25:00|7488|7485.2|7487.1|7484.3|7491.5|7488.2|7480.1|7477.3|3395
1706106600000|2024-01-24 14:30:00|7488.1|7485.3|7478.1|7475.3|7490.1|7487.3|7465.1|7462.3|4827
1706106900000|2024-01-24 14:35:00|7479.1|7476.3|7495|7492.2|7508.9|7504.3|7477.1|7474.3|3498
1706107200000|2024-01-24 14:40:00|7495.1|7491.3|7506.9|7503.1|7521.7|7518.9|7491|7488.2|4248
1706107500000|2024-01-24 14:45:00|7504.7|7501.9|7512.9|7510.1|7519.9|7517|7499.9|7497.1|3120
1706107800000|2024-01-24 14:50:00|7512|7509.2|7497|7494.2|7515.9|7513.1|7490|7487.1|2784
1706108100000|2024-01-24 14:55:00|7497.9|7495.1|7468.1|7464.3|7503|7500.2|7466|7463.2|2594
1706108400000|2024-01-24 15:00:00|7467.1|7465.2|7468|7464.2|7475|7472.2|7457|7454.2|3213
1706108700000|2024-01-24 15:05:00|7469|7465.2|7458|7455.2|7471.1|7468.2|7449.1|7446.3|2899
1706109000000|2024-01-24 15:10:00|7457|7454.2|7470|7467.2|7479|7475.7|7456|7453.2|1861
1706109300000|2024-01-24 15:15:00|7471|7468.2|7467.9|7465.1|7487.9|7485.1|7467.9|7464.2|1815
1706109600000|2024-01-24 15:20:00|7466.9|7464.1|7477|7474.2|7478|7475.1|7464.9|7462.1|989
1706109900000|2024-01-24 15:25:00|7476.9|7474.1|7475.9|7473.1|7480|7477|7468|7465.2|1962
1706110200000|2024-01-24 15:30:00|7509.2|7506.4|7500.9|7498.1|7532|7526.6|7490.9|7488.1|8315
1706110500000|2024-01-24 15:35:00|7501.9|7499.1|7476.5|7472.7|7504|7501.1|7462|7459.2|4330
1706110800000|2024-01-24 15:40:00|7476.1|7472.3|7503.9|7501.1|7508|7505.1|7471|7467.2|4272
1706111100000|2024-01-24 15:45:00|7502.9|7500.1|7503.9|7501.1|7516.9|7514.1|7499.4|7496.1|2717
1706111400000|2024-01-24 15:50:00|7503|7500.2|7495.9|7492.1|7503|7500.2|7484|7481.2|2774
1706111700000|2024-01-24 15:55:00|7494.8|7492|7505.8|7503|7507.8|7504.5|7490.8|7488|2163
1706112000000|2024-01-24 16:00:00|7507.7|7504.9|7524.8|7522|7529.8|7526.9|7507.7|7504.9|4553
1706112300000|2024-01-24 16:05:00|7525.8|7523|7526.8|7524|7535.8|7533|7520.8|7518|5979
1706112600000|2024-01-24 16:10:00|7527.7|7523.9|7539.7|7536.9|7545.6|7542.3|7527.7|7523.9|4746
1706112900000|2024-01-24 16:15:00|7540.6|7536.8|7541.7|7538.9|7546.7|7543.8|7530.8|7528|3625
1706113200000|2024-01-24 16:20:00|7542.7|7539.9|7516.8|7513|7549.7|7546.8|7515.8|7513|4597
1706113500000|2024-01-24 16:25:00|7516.7|7513.9|7533.7|7530.9|7536.7|7533.4|7511.8|7509|2936
1706113800000|2024-01-24 16:30:00|7532.8|7530|7556.1|7552.3|7556.7|7553.9|7529.9|7526.1|4978
1706114100000|2024-01-24 16:35:00|7555.6|7551.8|7558.7|7555.9|7562.6|7559.8|7548.7|7545.9|2626
1706114400000|2024-01-24 16:40:00|7559.6|7555.8|7562.6|7559.8|7571.1|7567.9|7558.6|7555.8|2533
1706114700000|2024-01-24 16:45:00|7563.6|7560.8|7562.6|7559.8|7566.6|7563.8|7557.6|7553.8|1609
1706115000000|2024-01-24 16:50:00|7563.6|7560.8|7572.6|7569.8|7577.1|7573.8|7563.6|7559.8|3990
1706115300000|2024-01-24 16:55:00|7573.6|7570.8|7577.7|7574.9|7583.6|7580.8|7568.7|7565.9|3630
1706115600000|2024-01-24 17:00:00|7577.8|7575|7570.7|7567.9|7579.7|7576.9|7564.8|7561.9|1890
1706115900000|2024-01-24 17:05:00|7571.7|7568.9|7552.9|7550.1|7571.7|7568.9|7552|7549.1|3304
1706116200000|2024-01-24 17:10:00|7553.9|7551.1|7559.8|7557|7562.3|7559|7553.9|7551.1|1501
1706116500000|2024-01-24 17:15:00|7560.7|7557.9|7541.9|7539.1|7562.8|7560|7539.9|7537.1|2457
1706116800000|2024-01-24 17:20:00|7542.8|7540|7552.8|7550|7555.8|7553|7541.8|7538.6|1115
1706117100000|2024-01-24 17:25:00|7553.8|7551|7544.8|7542|7554.9|7552|7542.8|7540|963
1706117400000|2024-01-24 17:30:00|7543.9|7541.1|7518.9|7515.1|7545.9|7543|7515.9|7513.1|2920
1706117700000|2024-01-24 17:35:00|7517.9|7514.1|7528.9|7526.1|7532.9|7530.1|7512|7508.7|1768
1706118000000|2024-01-24 17:40:00|7529|7526.2|7535.9|7533.1|7538.8|7535.1|7527.9|7525.1|769
1706118300000|2024-01-24 17:45:00|7536.8|7534|7520.9|7518.1|7539.8|7537|7519.9|7517.1|1257
1706118600000|2024-01-24 17:50:00|7521.9|7518.2|7525.9|7523.1|7531.9|7529|7520.9|7518.1|1042
1706118900000|2024-01-24 17:55:00|7526|7522.2|7533.8|7531|7539.9|7536.1|7524.9|7522.1|1155
1706119200000|2024-01-24 18:00:00|7534.7|7531.9|7524.8|7522|7534.7|7531.9|7521.8|7518|1241
1706119500000|2024-01-24 18:05:00|7525.7|7522.9|7517.9|7515.1|7529.8|7526.9|7513.9|7511.1|1042
1706119800000|2024-01-24 18:10:00|7517|7514.2|7514.9|7512.1|7521.9|7519.1|7512.9|7510.1|967
1706120100000|2024-01-24 18:15:00|7515.9|7513.1|7501|7498.2|7516.9|7514.1|7495|7492.1|3839
1706120400000|2024-01-24 18:20:00|7500.9|7497.2|7500|7497.2|7506|7503.2|7497|7494.2|854
1706120700000|2024-01-24 18:25:00|7499|7496.2|7495|7492.2|7504|7501.2|7491.6|7487.8|1066
1706121000000|2024-01-24 18:30:00|7495.9|7493.1|7505|7502.2|7508|7505.1|7494|7491.1|1115
1706121300000|2024-01-24 18:35:00|7504|7501.2|7507|7504.2|7513|7510.2|7503|7500.2|749
1706121600000|2024-01-24 18:40:00|7506.9|7504.1|7483|7480.2|7507|7504.1|7482|7479.2|1923
1706121900000|2024-01-24 18:45:00|7482|7479.2|7496.9|7493.1|7498.4|7495.1|7481|7478.2|1735
1706122200000|2024-01-24 18:50:00|7496.8|7494|7487|7484.2|7496.8|7494|7482|7478.8|1569
1706122500000|2024-01-24 18:55:00|7486.9|7484.1|7492|7489.2|7493|7490.2|7486|7483.1|859
1706122800000|2024-01-24 19:00:00|7491|7488.2|7488|7485.2|7496.9|7494.1|7483|7480.2|1570
1706123100000|2024-01-24 19:05:00|7487.1|7484.3|7495.9|7493.1|7500|7497.2|7485.1|7482.3|1017
1706123400000|2024-01-24 19:10:00|7496|7493.2|7489.9|7487.1|7501.9|7499.1|7487.9|7485|1793
1706123700000|2024-01-24 19:15:00|7490.8|7488|7497.9|7495.1|7503.9|7501.1|7488.9|7486.1|2448
1706124000000|2024-01-24 19:20:00|7497|7494.2|7491.9|7489.1|7498.9|7496.1|7487.9|7485|1285
1706124300000|2024-01-24 19:25:00|7492.8|7489|7507.9|7505.1|7513.8|7511|7492.3|7489|6050
1706124600000|2024-01-24 19:30:00|7507.8|7505|7512.9|7509.1|7512.9|7510|7505.8|7503|1323
1706124900000|2024-01-24 19:35:00|7511.9|7508.1|7518.8|7516|7522.8|7520|7511.8|7508.1|1164
1706125200000|2024-01-24 19:40:00|7518.9|7515.1|7517.9|7515.1|7519.9|7517|7513.9|7511.1|504
1706125500000|2024-01-24 19:45:00|7517.8|7515|7514|7511.2|7517.9|7515.1|7511.9|7509.1|700
1706125800000|2024-01-24 19:50:00|7513.9|7511.1|7506|7503.2|7515|7512.2|7506|7503.2|2295
1706126100000|2024-01-24 19:55:00|7506.1|7503.3|7514.9|7512.1|7516|7513.2|7506|7503.2|805
1706126400000|2024-01-24 20:00:00|7515|7512.2|7523.9|7520.1|7524.4|7521.2|7514|7511.1|390
1706126700000|2024-01-24 20:05:00|7524|7520.2|7525|7522.2|7529|7526.2|7522|7518.7|457
1706127000000|2024-01-24 20:10:00|7524.9|7522.1|7527|7523.2|7530|7526.2|7522.1|7519.3|531
1706127300000|2024-01-24 20:15:00|7526|7523.1|7524.9|7522.1|7527|7523.2|7522.2|7519.4|907
1706127600000|2024-01-24 20:20:00|7525|7521.2|7518.9|7516.1|7525|7522.1|7517.9|7515.1|300
1706127900000|2024-01-24 20:25:00|7519|7516.2|7518|7515.2|7519|7516.2|7516|7513.2|190
1706128200000|2024-01-24 20:30:00|7517.9|7515.1|7519|7516.2|7520|7517.1|7515.1|7512.2|341
1706128500000|2024-01-24 20:35:00|7519.9|7517.1|7527|7524.2|7527|7524.2|7518.9|7516.1|416
1706128800000|2024-01-24 20:40:00|7527.9|7525.1|7529|7526.2|7529.9|7526.2|7522|7519.2|347
1706129100000|2024-01-24 20:45:00|7528|7525.2|7534.9|7532.1|7536|7533.1|7528|7525.2|544
1706129400000|2024-01-24 20:50:00|7535|7531.2|7537.9|7535.1|7539|7536.1|7534|7531.2|338
1706129700000|2024-01-24 20:55:00|7538|7535.2|7545.9|7543.1|7547.9|7545.1|7537.9|7535.1|1086
1706130000000|2024-01-24 21:00:00|7546.9|7544|7542.9|7540.1|7546.9|7544.1|7539.8|7537|288
1706130300000|2024-01-24 21:05:00|7542|7539.2|7539.9|7537.1|7543.9|7541.1|7539.8|7536|343
1706130600000|2024-01-24 21:10:00|7540.8|7537|7538.9|7536.1|7540.9|7538.1|7534.9|7532.1|356
1706130900000|2024-01-24 21:15:00|7538.8|7535.1|7540.8|7538|7541.8|7538.5|7537.9|7534.6|238
1706131200000|2024-01-24 21:20:00|7540.9|7537.1|7538.8|7536|7540.9|7538|7537.7|7534.9|106
1706131500000|2024-01-24 21:25:00|7537.9|7535|7533.9|7530.1|7538.8|7535.1|7532.9|7530.1|188
1706131800000|2024-01-24 21:30:00|7532.9|7529.2|7539.8|7537|7539.9|7537|7531.9|7529.1|152
1706132100000|2024-01-24 21:35:00|7538.9|7536.1|7537.9|7535.1|7539.8|7537|7536.9|7534.1|117
1706132400000|2024-01-24 21:40:00|7537.8|7535|7534.9|7532.1|7538.9|7536|7533.9|7531.1|141
1706132700000|2024-01-24 21:45:00|7535.9|7531.1|7532.8|7530|7535.9|7533.1|7529.8|7527|217
1706133000000|2024-01-24 21:50:00|7532.9|7529.1|7535.9|7532.1|7537.3|7534|7532.8|7529.1|176
1706133300000|2024-01-24 21:55:00|7534.9|7531.1|7535.8|7532|7537.9|7534.1|7534.8|7531|279
1706137200000|2024-01-24 23:00:00|7534.3|7530.5|7534.7|7530.9|7535.8|7532.9|7532.8|7530|136
1706137500000|2024-01-24 23:05:00|7534.8|7531.9|7535.8|7532|7536.7|7532.9|7531.8|7529|90
1706137800000|2024-01-24 23:10:00|7535.7|7532.9|7540.7|7537.9|7543.8|7541|7534.7|7531.9|126
1706138100000|2024-01-24 23:15:00|7540.8|7538|7541.7|7538.9|7542.7|7538.9|7540.8|7537.9|34
1706138400000|2024-01-24 23:20:00|7542.6|7539.8|7541.7|7537.9|7542.8|7539.9|7540.7|7537.9|78
1706138700000|2024-01-24 23:25:00|7541.8|7538.9|7542.8|7539|7542.8|7540|7541.7|7537.9|34
1706139000000|2024-01-24 23:30:00|7542.7|7539.9|7542.8|7539|7542.8|7539.9|7541.7|7538.9|33
1706139300000|2024-01-24 23:35:00|7542.7|7539.9|7543.7|7540.9|7544.7|7541.9|7542.7|7539|75
1706139600000|2024-01-24 23:40:00|7543.8|7539.9|7544.7|7540.9|7544.7|7541.8|7542.8|7539.9|73
1706139900000|2024-01-24 23:45:00|7543.8|7541.9|7541.7|7538.9|7544.7|7541.9|7540.8|7537.9|53
1706140200000|2024-01-24 23:50:00|7541.8|7539|7540.7|7537.9|7541.8|7539|7540.7|7537.9|75
1706140500000|2024-01-24 23:55:00|7540.8|7538|7542.7|7538.9|7544.7|7541.9|7540.8|7538|104
1706140800000|2024-01-25 00:00:00|7543.7|7539.9|7540.6|7537.8|7543.7|7540.8|7540.6|7537.8|177
1706141100000|2024-01-25 00:05:00|7539.7|7536.8|7538.6|7535.8|7541.6|7538.7|7537.6|7534.8|115
1706141400000|2024-01-25 00:10:00|7537.6|7534.8|7537.6|7534.8|7539.6|7535.9|7536.6|7533.8|73
1706141700000|2024-01-25 00:15:00|7538.5|7535.7|7537.6|7534.8|7542.6|7539.3|7537.6|7533.9|107
1706142000000|2024-01-25 00:20:00|7538.7|7534.9|7534.6|7531.8|7538.7|7534.9|7533.6|7530.8|61
1706142300000|2024-01-25 00:25:00|7535.6|7532.8|7536.6|7532.8|7536.7|7533.8|7534.6|7531.8|39
1706142600000|2024-01-25 00:30:00|7536.5|7533.7|7538.6|7534.8|7538.6|7535.8|7535.6|7532.8|32
1706142900000|2024-01-25 00:35:00|7538.5|7535.7|7534.7|7531.9|7540.7|7536.9|7533.6|7530.7|65
1706143200000|2024-01-25 00:40:00|7536.6|7533.8|7540.5|7537.7|7540.5|7537.7|7536.6|7532.9|63
1706143500000|2024-01-25 00:45:00|7540.6|7537.8|7540.5|7536.7|7540.7|7537.8|7538.6|7534.9|40
1706143800000|2024-01-25 00:50:00|7540.6|7537.7|7544.6|7541.8|7544.6|7541.8|7540.5|7537.7|79
1706144100000|2024-01-25 00:55:00|7545.5|7541.7|7540.6|7537.8|7545.6|7542.8|7540.6|7537.8|160
1706144400000|2024-01-25 01:00:00|7541.6|7537.9|7541.7|7538.9|7544.8|7541.9|7535.7|7532.9|461
1706144700000|2024-01-25 01:05:00|7542.6|7538.8|7544.7|7541.9|7547.7|7544.9|7542.6|7538.8|350
1706145000000|2024-01-25 01:10:00|7544.2|7540.9|7544.7|7541.9|7546.7|7543.9|7540.7|7537.8|250
1706145300000|2024-01-25 01:15:00|7543.7|7540.9|7546.7|7542.9|7547.7|7543.9|7542.7|7539.9|219
1706145600000|2024-01-25 01:20:00|7546.6|7543.8|7534.7|7531.9|7546.7|7543.9|7534.7|7531.9|218
1706145900000|2024-01-25 01:25:00|7533.8|7531|7530.7|7527.9|7535.7|7532.9|7529.6|7525.8|375
1706146200000|2024-01-25 01:30:00|7529.8|7527|7529.6|7525.8|7531.7|7528.8|7525.7|7522.9|571
1706146500000|2024-01-25 01:35:00|7528.7|7525.9|7527.7|7524.9|7529.7|7526.9|7523.7|7520.9|200
1706146800000|2024-01-25 01:40:00|7528.6|7524.8|7526.6|7523.8|7529.7|7526.9|7525.6|7522.4|130
1706147100000|2024-01-25 01:45:00|7526.7|7523.9|7519.7|7516.9|7531.6|7528.8|7516.7|7513.8|335
1706147400000|2024-01-25 01:50:00|7518.7|7515.9|7519.7|7516.9|7522.7|7519.9|7517.6|7513.9|331
1706147700000|2024-01-25 01:55:00|7520.7|7516.8|7522.7|7519.9|7522.7|7519.9|7516.7|7513.8|264
1706148000000|2024-01-25 02:00:00|7521.8|7519|7519.7|7516.9|7523.7|7520.9|7516.7|7513.9|209
1706148300000|2024-01-25 02:05:00|7520.6|7516.8|7524.7|7521.9|7526.7|7523.9|7518.7|7515.8|152
1706148600000|2024-01-25 02:10:00|7525.6|7521.8|7521.7|7518.9|7527.6|7523.9|7521.7|7518.4|103
1706148900000|2024-01-25 02:15:00|7522.7|7519.9|7524.7|7521.9|7524.7|7521.9|7520.7|7517.8|43
1706149200000|2024-01-25 02:20:00|7524.6|7521.8|7519.6|7515.8|7524.7|7521.9|7518.6|7514.9|97
1706149500000|2024-01-25 02:25:00|7518.7|7515.9|7519.7|7516.9|7521.6|7517.9|7518.7|7515.8|40
1706149800000|2024-01-25 02:30:00|7518.7|7515.9|7522.7|7519.9|7523.6|7519.9|7516.7|7513.8|126
1706150100000|2024-01-25 02:35:00|7523.6|7520.8|7524.7|7521.9|7526.6|7523.8|7521.7|7518.9|75
1706150400000|2024-01-25 02:40:00|7525.6|7521.8|7522.7|7519.9|7525.7|7522.9|7520.7|7517.8|84
1706150700000|2024-01-25 02:45:00|7523.7|7520.9|7531.7|7528.9|7531.7|7528.9|7523.7|7520.8|123
1706151000000|2024-01-25 02:50:00|7531.2|7527.9|7531.7|7528.9|7531.7|7528.9|7528.7|7525.9|126
1706151300000|2024-01-25 02:55:00|7532.6|7527.9|7535.7|7532.9|7537.7|7534.9|7532.6|7527.9|142
1706151600000|2024-01-25 03:00:00|7536.6|7532.8|7541.7|7538.9|7542.7|7539.9|7534.7|7531.8|380
1706151900000|2024-01-25 03:05:00|7541.6|7538.8|7542.7|7539.9|7544.7|7541.8|7540.7|7537.8|127
1706152200000|2024-01-25 03:10:00|7542.6|7538.9|7539.7|7536.9|7543.6|7540.8|7539.7|7536.8|84
1706152500000|2024-01-25 03:15:00|7538.8|7536|7542.6|7539.8|7542.7|7539.8|7538.7|7535.8|111
1706152800000|2024-01-25 03:20:00|7541.7|7538.9|7542.7|7539.9|7543.7|7540.9|7539.7|7536.8|119
1706153100000|2024-01-25 03:25:00|7541.7|7538.9|7540.7|7537.9|7543.7|7540.9|7539.7|7536.9|57
1706153400000|2024-01-25 03:30:00|7541.5|7538.7|7542.6|7538.8|7543.7|7540.9|7540.7|7537.4|43
1706153700000|2024-01-25 03:35:00|7542.7|7538.9|7540.7|7537.9|7542.7|7538.9|7540.6|7536.9|25
1706154000000|2024-01-25 03:40:00|7541.7|7538.9|7539.7|7536.9|7542|7538.9|7538.7|7535.9|60
1706154300000|2024-01-25 03:45:00|7538.7|7535.9|7538.7|7535.9|7539.6|7536.8|7537.7|7534.8|73
1706154600000|2024-01-25 03:50:00|7537.7|7534.9|7538.7|7535.9|7538.7|7535.9|7537.6|7534.8|40
1706154900000|2024-01-25 03:55:00|7539.6|7535.8|7539.6|7536.8|7539.7|7536.9|7538.7|7535.8|24
1706155200000|2024-01-25 04:00:00|7538.7|7535.8|7535.6|7532.8|7539.8|7536.8|7535.6|7531.9|94
1706155500000|2024-01-25 04:05:00|7533.9|7531.1|7535.6|7532.8|7536.6|7532.9|7533.7|7530.8|87
1706155800000|2024-01-25 04:10:00|7536.6|7533.3|7538.6|7535.8|7538.6|7535.8|7535.6|7532.8|69
1706156100000|2024-01-25 04:15:00|7537.6|7534.8|7537.6|7534.8|7538.6|7535.8|7537.2|7533.8|63
1706156400000|2024-01-25 04:20:00|7538.6|7535.7|7539.6|7536.8|7541.6|7538.8|7537.6|7535.7|87
1706156700000|2024-01-25 04:25:00|7539.7|7535.9|7540.6|7537.8|7541.7|7538.8|7537.7|7534.8|229
1706157000000|2024-01-25 04:30:00|7540.5|7537.7|7541.5|7538.7|7543.5|7539.8|7539.6|7536.8|90
1706157300000|2024-01-25 04:35:00|7541.6|7537.8|7540.5|7537.7|7541.6|7538.8|7540.5|7537.7|27
1706157600000|2024-01-25 04:40:00|7540.6|7536.8|7540.6|7536.8|7540.6|7537.7|7538.5|7534.8|64
1706157900000|2024-01-25 04:45:00|7539.6|7536.7|7539.5|7536.7|7540.6|7536.8|7538.5|7535.7|44
1706158200000|2024-01-25 04:50:00|7538.5|7535.7|7539.5|7536.7|7539.6|7536.8|7538.5|7535.7|43
1706158500000|2024-01-25 04:55:00|7538.6|7535.8|7539.5|7536.7|7540.6|7537.6|7538.6|7535.7|34
1706158800000|2024-01-25 05:00:00|7540.5|7537.6|7539.5|7536.7|7541.6|7538.7|7539.5|7536.7|64
1706159100000|2024-01-25 05:05:00|7539.6|7536.8|7539.5|7536.7|7540.6|7537.7|7539.5|7536.7|36
1706159400000|2024-01-25 05:10:00|7540.5|7537.7|7540.5|7537.7|7541.5|7538.7|7540.4|7536.7|36
1706159700000|2024-01-25 05:15:00|7540.6|7537.8|7542.5|7539.7|7542.6|7539.7|7540.6|7537.7|66
1706160000000|2024-01-25 05:20:00|7541.5|7538.7|7541.5|7538.7|7541.6|7538.7|7539.6|7536.8|57
1706160300000|2024-01-25 05:25:00|7541.6|7537.8|7543.5|7540.7|7544.6|7540.8|7540.6|7537.7|74
1706160600000|2024-01-25 05:30:00|7543.6|7539.8|7550.5|7547.7|7552.5|7549.7|7542.6|7539.8|688
1706160900000|2024-01-25 05:35:00|7550.6|7547.8|7548.5|7545.7|7550.6|7547.8|7546.6|7543.7|83
1706161200000|2024-01-25 05:40:00|7548.6|7545.8|7554.5|7551.7|7556.5|7553.7|7547.6|7544.7|169
1706161500000|2024-01-25 05:45:00|7553.6|7550.8|7550.6|7547.8|7555.6|7552.8|7549.2|7545.9|696
1706161800000|2024-01-25 05:50:00|7551.6|7548.7|7549.5|7546.7|7551.6|7548.8|7546.6|7543.8|116
1706162100000|2024-01-25 05:55:00|7549.6|7546.8|7550.6|7547.8|7550.7|7547.8|7546.6|7542.8|175
1706162400000|2024-01-25 06:00:00|7550.7|7546.9|7550.6|7547.8|7552.7|7549.8|7547.6|7544.8|132
1706162700000|2024-01-25 06:05:00|7549.7|7546.9|7548.7|7545.9|7552.7|7549.9|7548.6|7545.8|75
1706163000000|2024-01-25 06:10:00|7548.6|7545.8|7548.6|7545.8|7549.7|7546.9|7545.6|7542.8|113
1706163300000|2024-01-25 06:15:00|7548.7|7545.9|7550.6|7547.8|7555.7|7552.8|7548.6|7545.8|432
1706163600000|2024-01-25 06:20:00|7551.5|7548.7|7549.7|7545.9|7551.7|7548.8|7543.6|7540.8|142
1706163900000|2024-01-25 06:25:00|7549.6|7545.8|7548.6|7545.8|7550.1|7546.8|7545.6|7542.8|152
1706164200000|2024-01-25 06:30:00|7548.7|7544.9|7543.6|7540.8|7549.7|7546.8|7541.6|7538.8|176
1706164500000|2024-01-25 06:35:00|7543.7|7539.9|7540.6|7537.8|7543.7|7540.4|7539.6|7536.7|169
1706164800000|2024-01-25 06:40:00|7541.6|7538.8|7539.7|7536.9|7542.7|7539.8|7539.6|7536.7|152
1706165100000|2024-01-25 06:45:00|7539.6|7536.8|7540.7|7537.9|7542.6|7539.7|7539.6|7536.7|115
1706165400000|2024-01-25 06:50:00|7541.6|7537.8|7540.7|7536.9|7542.7|7539.8|7539.6|7536.7|121
1706165700000|2024-01-25 06:55:00|7540.6|7537.8|7542.5|7538.7|7543.7|7540.8|7540.6|7537.7|67
1706166000000|2024-01-25 07:00:00|7542.6|7539.7|7541.6|7537.8|7542.7|7539.8|7536.6|7533.7|183
1706166300000|2024-01-25 07:05:00|7541.5|7538.7|7540.6|7537.8|7542.7|7539.8|7539.6|7536.7|53
1706166600000|2024-01-25 07:10:00|7541.5|7537.7|7544.6|7541.8|7545.7|7542.8|7538.6|7535.7|128
1706166900000|2024-01-25 07:15:00|7543.7|7540.9|7548.5|7545.7|7550.5|7547.7|7541.6|7538.8|253
1706167200000|2024-01-25 07:20:00|7549.4|7546.6|7545.5|7542.7|7549.5|7546.7|7544.5|7541.7|221
1706167500000|2024-01-25 07:25:00|7546.5|7543.2|7551.5|7548.7|7555.5|7552.6|7545.5|7542.7|203
1706167800000|2024-01-25 07:30:00|7551|7547.7|7554.5|7551.7|7555.5|7552.7|7548.5|7545.7|247
1706168100000|2024-01-25 07:35:00|7553.6|7550.8|7550.5|7547.7|7556.5|7553.7|7549|7545.7|227
1706168400000|2024-01-25 07:40:00|7549.6|7546.8|7554.5|7551.7|7555.5|7552.7|7545.5|7542.7|227
1706168700000|2024-01-25 07:45:00|7553.5|7550.7|7560.5|7557.7|7561.5|7558.7|7550.5|7547.2|289
1706169000000|2024-01-25 07:50:00|7559.5|7556.7|7564.5|7561.7|7567.5|7564.6|7559.5|7556.3|538
1706169300000|2024-01-25 07:55:00|7564.4|7561.6|7565.5|7562.7|7566.5|7563.7|7560.6|7557.7|365
1706169600000|2024-01-25 08:00:00|7564.5|7561.7|7552.5|7548.7|7567.5|7564.7|7550.5|7547.2|749
1706169900000|2024-01-25 08:05:00|7551.5|7548.6|7564.5|7561.7|7565.5|7562.6|7551.5|7548.6|522
1706170200000|2024-01-25 08:10:00|7564|7560.7|7563.5|7560.7|7567.5|7564.7|7559.4|7556.6|405
1706170500000|2024-01-25 08:15:00|7563|7559.7|7561.5|7558.7|7565.8|7562.5|7557.5|7554.7|468
1706170800000|2024-01-25 08:20:00|7562.4|7558.6|7556.5|7553.7|7569.5|7566.7|7556.5|7553.6|667
1706171100000|2024-01-25 08:25:00|7557.4|7553.6|7555.3|7552.5|7562.4|7559.6|7552.4|7549.6|959
1706171400000|2024-01-25 08:30:00|7554.5|7551.7|7560.3|7557.5|7568.4|7565.5|7554.3|7551.5|903
1706171700000|2024-01-25 08:35:00|7561.3|7558.5|7570.4|7567.6|7573.3|7570.5|7560.3|7557.5|789
1706172000000|2024-01-25 08:40:00|7570.3|7567.5|7568.3|7565.5|7572.3|7568.6|7563.3|7560.5|399
1706172300000|2024-01-25 08:45:00|7569.2|7566.4|7577.3|7574.5|7578.4|7575.5|7563.3|7560.5|576
1706172600000|2024-01-25 08:50:00|7578.3|7575.5|7584.3|7580.5|7587.4|7584.4|7576.3|7572.5|1477
1706172900000|2024-01-25 08:55:00|7584.4|7580.6|7582.3|7579.5|7586.3|7583.5|7581.4|7578.5|740
1706173200000|2024-01-25 09:00:00|7582.4|7578.6|7586.3|7583.5|7588.7|7585.5|7576.3|7573.5|738
1706173500000|2024-01-25 09:05:00|7587.3|7584.5|7596.2|7592.4|7598.3|7595.4|7586.3|7583.5|1834
1706173800000|2024-01-25 09:10:00|7595.3|7593.4|7605.2|7602.4|7612.2|7609.4|7595.3|7592.4|1744
1706174100000|2024-01-25 09:15:00|7604.2|7601.4|7624.1|7621.3|7624.6|7621.4|7602.2|7599.4|1501
1706174400000|2024-01-25 09:20:00|7624|7620.3|7623.2|7619.4|7635.2|7632.3|7621.2|7618.3|2463
1706174700000|2024-01-25 09:25:00|7623.1|7620.3|7596.1|7593.3|7624.2|7621.4|7595.1|7592.3|1657
1706175000000|2024-01-25 09:30:00|7596.2|7593.4|7598.1|7594.3|7605.1|7602.3|7584.4|7581.3|1821
1706175300000|2024-01-25 09:35:00|7597.2|7594.4|7609.1|7606.3|7610.5|7607.3|7597.1|7593.9|782
1706175600000|2024-01-25 09:40:00|7610.1|7607.3|7623.1|7620.3|7623.1|7620.3|7608.1|7605.2|1035
1706175900000|2024-01-25 09:45:00|7623.2|7620.4|7620.1|7617.3|7628.1|7625.3|7618.1|7615.3|994
1706176200000|2024-01-25 09:50:00|7621|7618.2|7608.1|7605.3|7625.1|7622.3|7607.1|7604.3|811
1706176500000|2024-01-25 09:55:00|7607.2|7604.4|7621|7618.2|7623.9|7620.3|7607.1|7604.3|1011
1706176800000|2024-01-25 10:00:00|7621.1|7618.3|7633|7629.2|7635|7632.2|7618.1|7615.3|1001
1706177100000|2024-01-25 10:05:00|7632.1|7629.3|7630|7626.2|7636.1|7633.3|7617.1|7614.3|1210
1706177400000|2024-01-25 10:10:00|7630.1|7627.2|7633.1|7630.3|7636.1|7633.3|7628.1|7625.2|626
1706177700000|2024-01-25 10:15:00|7632|7629.2|7632.1|7629.3|7635.1|7632.3|7628.1|7625.2|606
1706178000000|2024-01-25 10:20:00|7632|7629.2|7625|7621.2|7635|7632.2|7623.1|7620.3|549
1706178300000|2024-01-25 10:25:00|7624.1|7621.3|7623|7619.2|7628|7625.2|7620.1|7617.2|596
1706178600000|2024-01-25 10:30:00|7622.1|7619.3|7620|7616.2|7624|7621.2|7617.1|7614.2|316
1706178900000|2024-01-25 10:35:00|7620.1|7617.2|7624|7621.2|7626.1|7623.3|7618.9|7615.2|447
1706179200000|2024-01-25 10:40:00|7624.1|7621.3|7625.1|7622.3|7627|7624.1|7620.2|7617.3|555
1706179500000|2024-01-25 10:45:00|7624.2|7621.4|7625.1|7622.3|7627.1|7624.3|7623.1|7620.3|437
1706179800000|2024-01-25 10:50:00|7624.1|7621.3|7630.1|7627.3|7634|7630.3|7619.1|7616.3|579
1706180100000|2024-01-25 10:55:00|7631|7627.2|7629|7625.2|7633.1|7630.3|7626.1|7623.2|322
1706180400000|2024-01-25 11:00:00|7627.2|7624.4|7627.1|7624.3|7631.1|7628.3|7623.1|7620.3|641
1706180700000|2024-01-25 11:05:00|7628|7624.2|7607.2|7604.4|7628.1|7625.3|7603.1|7600.3|992
1706181000000|2024-01-25 11:10:00|7608.1|7604.3|7606.2|7603.4|7609.1|7606.3|7597.2|7594.4|845
1706181300000|2024-01-25 11:15:00|7606.1|7603.3|7620|7617.2|7624.1|7621.2|7605.2|7602.4|780
1706181600000|2024-01-25 11:20:00|7619.2|7616.4|7618.1|7614.3|7623.1|7620.2|7616.2|7613.3|636
1706181900000|2024-01-25 11:25:00|7617.2|7614.4|7620|7617.2|7623.1|7620.2|7613.1|7609.9|334
1706182200000|2024-01-25 11:30:00|7619.1|7616.3|7615|7612.2|7621.1|7618.2|7613.1|7610.2|259
1706182500000|2024-01-25 11:35:00|7615.1|7611.3|7622|7619.2|7627.1|7624.2|7614|7610.2|419
1706182800000|2024-01-25 11:40:00|7622.1|7618.3|7616|7613.2|7622.1|7619.2|7616|7612.2|267
1706183100000|2024-01-25 11:45:00|7617|7614.1|7610.2|7607.4|7619.1|7616.2|7605.1|7601.4|1878
1706183400000|2024-01-25 11:50:00|7609.2|7606.4|7603.2|7600.4|7611.2|7608.4|7603.2|7599.4|327
1706183700000|2024-01-25 11:55:00|7604|7601.2|7601.2|7597.4|7605.2|7601.4|7593.2|7590.3|744
1706184000000|2024-01-25 12:00:00|7601.1|7598.3|7598.2|7595.4|7601.2|7598.4|7596.2|7593.3|448
1706184300000|2024-01-25 12:05:00|7599.1|7595.3|7602.1|7599.3|7605.1|7602.3|7597|7593.4|499
1706184600000|2024-01-25 12:10:00|7602.2|7599.4|7600.1|7596.3|7607.1|7603.4|7598.2|7595.4|501
1706184900000|2024-01-25 12:15:00|7599.1|7597.2|7593.3|7590.5|7603.2|7600.4|7592.1|7589|495
1706185200000|2024-01-25 12:20:00|7593.2|7590.4|7593.3|7590.5|7596.3|7593.5|7591.3|7588.3|434
1706185500000|2024-01-25 12:25:00|7592.3|7589.5|7585.3|7581.5|7595.3|7592.4|7580.3|7577.5|1708
1706185800000|2024-01-25 12:30:00|7585.2|7582.4|7582.3|7579.5|7588.3|7585.4|7579.3|7576.5|826
1706186100000|2024-01-25 12:35:00|7583.2|7579.4|7590.2|7587.4|7590.3|7587.4|7581.3|7578.4|426
1706186400000|2024-01-25 12:40:00|7590.3|7587.5|7584.3|7581.5|7592.3|7589.5|7584.3|7581.5|590
1706186700000|2024-01-25 12:45:00|7585.2|7581.4|7579.3|7576.5|7585.3|7582.5|7575.3|7572.5|708
1706187000000|2024-01-25 12:50:00|7578.4|7575.5|7569.3|7566.5|7580.3|7577.5|7567.3|7564.5|1073
1706187300000|2024-01-25 12:55:00|7570.2|7566.4|7573.3|7570.5|7574.3|7571.5|7567.3|7564.5|572
1706187600000|2024-01-25 13:00:00|7574.3|7571.5|7582.3|7579.5|7584.3|7581.5|7556.4|7553.6|2114
1706187900000|2024-01-25 13:05:00|7583.2|7579.4|7590.1|7587.3|7595.1|7591.5|7582.3|7579.4|1591
1706188200000|2024-01-25 13:10:00|7589.2|7586.4|7591.1|7588.3|7603.1|7600.3|7582.1|7579.3|1643
1706188500000|2024-01-25 13:15:00|7591.2|7587.3|7586.2|7583.4|7598.2|7594.5|7584.2|7581.3|1226
1706188800000|2024-01-25 13:20:00|7587.3|7583.5|7598.2|7595.4|7602.2|7599.4|7586.2|7583.4|836
1706189100000|2024-01-25 13:25:00|7599.1|7596.3|7601.2|7597.4|7603.7|7600.4|7597.1|7593.4|718
1706189400000|2024-01-25 13:30:00|7600.4|7598.4|7607.1|7604.3|7615.1|7612.3|7592.2|7589.4|2880
1706189700000|2024-01-25 13:35:00|7606.2|7603.4|7614.1|7611.3|7618.2|7615.3|7603.1|7600.3|1010
1706190000000|2024-01-25 13:40:00|7615.1|7612.3|7613.1|7610.3|7619.2|7616.3|7610.7|7607.4|1177
1706190300000|2024-01-25 13:45:00|7614.1|7611.3|7607.1|7604.3|7615.2|7612.3|7605.2|7602.4|880
1706190600000|2024-01-25 13:50:00|7607.2|7604.4|7596.2|7593.4|7609.1|7606.3|7593.7|7590.9|1462
1706190900000|2024-01-25 13:55:00|7597.2|7592.5|7616.1|7613.3|7617.1|7614.2|7594.2|7591.4|1625
1706191200000|2024-01-25 14:00:00|7617.1|7614.3|7620.1|7617.3|7624.1|7621.3|7608.2|7605.3|2778
1706191500000|2024-01-25 14:05:00|7621|7618.2|7630.1|7627.3|7634.1|7631.2|7616.1|7612.3|2411
1706191800000|2024-01-25 14:10:00|7630|7627.2|7635.1|7632.3|7642|7638.3|7630|7627.2|3278
1706192100000|2024-01-25 14:15:00|7635.2|7632.4|7650|7647.2|7651.2|7648.3|7633.2|7630.3|2672
1706192400000|2024-01-25 14:20:00|7650.1|7647.3|7644|7640.2|7654|7650.3|7641.1|7637.8|2057
1706192700000|2024-01-25 14:25:00|7644.2|7641.2|7648.9|7645.1|7651.1|7648.2|7643|7639.4|2008
1706193000000|2024-01-25 14:30:00|7648|7645.2|7637.9|7635.1|7649|7646.2|7627.1|7624.2|3962
1706193300000|2024-01-25 14:35:00|7638|7635.2|7643.9|7640.1|7644|7641.2|7631|7628.1|2215
1706193600000|2024-01-25 14:40:00|7644|7641.1|7634|7631.2|7645.9|7643.1|7626|7623.2|2471
1706193900000|2024-01-25 14:45:00|7633.9|7631.1|7653.8|7651|7658.8|7656|7633|7630.2|5735
1706194200000|2024-01-25 14:50:00|7654.8|7652|7662.8|7660|7668.3|7665|7651.9|7649|3195
1706194500000|2024-01-25 14:55:00|7663.8|7660.9|7662.8|7660|7666.8|7663.9|7659.9|7657.1|2018
1706194800000|2024-01-25 15:00:00|7663.8|7660.9|7660.8|7658|7665.8|7663|7654|7651.1|2329
1706195100000|2024-01-25 15:05:00|7661.8|7658.9|7654.8|7652|7663.8|7660.9|7644.9|7642.1|2316
1706195400000|2024-01-25 15:10:00|7655.8|7653|7648.8|7645|7660.8|7658|7646.8|7644|1739
1706195700000|2024-01-25 15:15:00|7649.7|7646|7643.8|7640|7656.8|7653|7642.8|7639.6|1973
1706196000000|2024-01-25 15:20:00|7644.6|7641.8|7638|7635.2|7647|7644.2|7635.9|7633.1|2527
1706196300000|2024-01-25 15:25:00|7638.8|7636|7635|7632.2|7643.9|7641.1|7627|7624.2|1977
1706196600000|2024-01-25 15:30:00|7635.9|7632.1|7621.1|7618.3|7640|7636.2|7614.1|7611.3|3409
1706196900000|2024-01-25 15:35:00|7622|7618.2|7598.1|7594.3|7624.1|7621.3|7595.2|7592.3|4934
1706197200000|2024-01-25 15:40:00|7597.2|7594.4|7618.2|7615.4|7619.3|7616.5|7597.2|7594.4|2508
1706197500000|2024-01-25 15:45:00|7617.3|7614.5|7618.2|7615.4|7626.2|7623.4|7613.2|7610.4|2178
1706197800000|2024-01-25 15:50:00|7619.1|7616.3|7618.2|7615.4|7635.1|7632.3|7616.2|7613.3|2472
1706198100000|2024-01-25 15:55:00|7618.3|7614.5|7608.2|7605.4|7624.1|7621.3|7604.2|7601.3|2018
1706198400000|2024-01-25 16:00:00|7607.2|7604.4|7625.1|7622.3|7626.1|7623.3|7604.1|7601.3|2049
1706198700000|2024-01-25 16:05:00|7624.1|7620.3|7625.1|7622.3|7629.1|7626.3|7620.1|7617.3|1814
1706199000000|2024-01-25 16:10:00|7626.1|7623.2|7625|7621.2|7630|7627.2|7616.1|7613.2|1514
1706199300000|2024-01-25 16:15:00|7624.1|7621.3|7635|7631.2|7638|7635.2|7623.1|7620.2|1719
1706199600000|2024-01-25 16:20:00|7635.1|7632.2|7630.9|7628.1|7636|7633.1|7618.1|7615.2|1957
1706199900000|2024-01-25 16:25:00|7631|7628.2|7630.9|7628.1|7634.9|7632.1|7618.1|7615.3|2164
1706200200000|2024-01-25 16:30:00|7631|7627.2|7640.9|7638.1|7643.9|7641.1|7628.9|7625.2|2298
1706200500000|2024-01-25 16:35:00|7641.9|7639.1|7640.9|7638.1|7647.9|7644.2|7639.9|7637.1|1434
1706200800000|2024-01-25 16:40:00|7641.8|7639|7647.9|7645.1|7648.9|7646.1|7640.9|7638.1|1324
1706201100000|2024-01-25 16:45:00|7648.9|7646.1|7650.8|7648|7653.7|7650.9|7643.9|7641.1|2615
1706201400000|2024-01-25 16:50:00|7650.9|7648.1|7664.8|7662|7665.7|7662.1|7647.9|7645.1|2409
1706201700000|2024-01-25 16:55:00|7665.7|7661.9|7648|7645.2|7667.8|7664.9|7646|7643.1|3036
1706202000000|2024-01-25 17:00:00|7648.9|7645.1|7657.9|7655.1|7660.8|7657.1|7643|7639.2|2483
1706202300000|2024-01-25 17:05:00|7659|7655.2|7659.9|7657.1|7661|7658.2|7649.9|7647.1|1349
1706202600000|2024-01-25 17:10:00|7660|7657.2|7660.9|7658.1|7665|7662.1|7656.9|7653.1|1196
1706202900000|2024-01-25 17:15:00|7660|7657.2|7647|7644.2|7661.9|7659|7642|7639.2|3909
1706203200000|2024-01-25 17:20:00|7646|7643.2|7635|7632.2|7647|7644.2|7630.9|7627.2|1750
1706203500000|2024-01-25 17:25:00|7635.8|7631.2|7630|7627.2|7639|7636.2|7629|7626.2|1222
1706203800000|2024-01-25 17:30:00|7629.1|7626.3|7640.9|7637.1|7645|7642.2|7628|7625.2|1569
1706204100000|2024-01-25 17:35:00|7640.8|7637|7647.8|7644|7647.8|7644.9|7637.9|7635.1|1425
1706204400000|2024-01-25 17:40:00|7647.7|7644.9|7654.7|7650.9|7654.8|7651.8|7643.8|7641|1361
1706204700000|2024-01-25 17:45:00|7654.8|7651.9|7647.8|7645|7655.8|7652.8|7643.8|7641|957
1706205000000|2024-01-25 17:50:00|7648.7|7645.9|7652.8|7650|7655.7|7652.9|7647.8|7645|1195
1706205300000|2024-01-25 17:55:00|7653.8|7650.5|7661.8|7658|7663.2|7659.9|7653.3|7650.5|1383
1706205600000|2024-01-25 18:00:00|7661.7|7658.9|7662.7|7659.9|7665.1|7661.9|7658.8|7656|967
1706205900000|2024-01-25 18:05:00|7661.8|7659|7668.7|7665.9|7672.8|7669.8|7660.6|7656.9|2994
1706206200000|2024-01-25 18:10:00|7668.8|7666|7671.6|7668.8|7675.7|7672|7666.8|7663.9|2019
1706206500000|2024-01-25 18:15:00|7671.7|7667.8|7675.6|7672.8|7676.6|7673.8|7669.6|7666.8|987
1706206800000|2024-01-25 18:20:00|7676.5|7672.7|7684.6|7681.8|7693.6|7690.3|7673.6|7670.8|3506
1706207100000|2024-01-25 18:25:00|7685.6|7682.8|7685.7|7682.9|7687.5|7684.7|7675.7|7672.8|1703
1706207400000|2024-01-25 18:30:00|7686.6|7682.8|7696.6|7693.8|7701.5|7698.7|7686.6|7682.8|4667
1706207700000|2024-01-25 18:35:00|7697.6|7694.8|7691.6|7688.8|7702.6|7699.8|7686.8|7683.9|2516
1706208000000|2024-01-25 18:40:00|7690.7|7687.8|7699.6|7696.8|7699.6|7696.8|7689.6|7686.8|1595
1706208300000|2024-01-25 18:45:00|7699.1|7695.8|7695.6|7691.8|7699.6|7696.8|7693.6|7690.4|1280
1706208600000|2024-01-25 18:50:00|7694.7|7691.9|7698.6|7694.8|7702.6|7699.8|7691.6|7688.8|1405
1706208900000|2024-01-25 18:55:00|7699.6|7695.8|7687.7|7684.9|7699.7|7696.8|7682.7|7679.9|2360
1706209200000|2024-01-25 19:00:00|7688.7|7685.9|7682.7|7679.9|7689.7|7686.9|7679.8|7676.9|1546
1706209500000|2024-01-25 19:05:00|7683.7|7680.9|7693.7|7690.9|7695.5|7692.7|7682.7|7679.9|1651
1706209800000|2024-01-25 19:10:00|7694.7|7691.9|7713.6|7710.8|7714.7|7711.9|7694.7|7691.9|3588
1706210100000|2024-01-25 19:15:00|7714.6|7710.9|7711.7|7708.9|7714.6|7710.9|7707.7|7704.9|1897
1706210400000|2024-01-25 19:20:00|7710.9|7708.1|7714.8|7712|7720.7|7717.8|7710.8|7707.9|2943
1706210700000|2024-01-25 19:25:00|7715.7|7712.9|7734.8|7732|7740.7|7737.9|7715.7|7712.9|11894
1706211000000|2024-01-25 19:30:00|7735.7|7732.9|7743.6|7740.8|7744.7|7741.9|7731.8|7729|4383
1706211300000|2024-01-25 19:35:00|7743.7|7740.9|7739.7|7736.9|7744.1|7740.9|7737.7|7734.9|1686
1706211600000|2024-01-25 19:40:00|7739.5|7736.7|7742.5|7739.7|7742.7|7739.9|7737.7|7734.8|1078
1706211900000|2024-01-25 19:45:00|7742.6|7739.8|7741.7|7738.9|7746.6|7743.7|7739.7|7736.8|1556
1706212200000|2024-01-25 19:50:00|7741.6|7738.8|7739.7|7736.9|7749.5|7746.7|7738.7|7735.9|1961
1706212500000|2024-01-25 19:55:00|7740.7|7735.9|7740.7|7737.9|7740.7|7737.9|7736.6|7732.9|908
1706212800000|2024-01-25 20:00:00|7739.7|7736.9|7740.7|7736.9|7742.7|7738.9|7736.7|7733.9|851
1706213100000|2024-01-25 20:05:00|7741.7|7737.9|7736.7|7733.9|7742.7|7739.9|7734.7|7731.9|594
1706213400000|2024-01-25 20:10:00|7735.8|7732.9|7731.7|7728.9|7736.7|7733.9|7730.8|7727.9|564
1706213700000|2024-01-25 20:15:00|7730.8|7728|7726.8|7724|7732.7|7729.9|7724.7|7721.9|866
1706214000000|2024-01-25 20:20:00|7727.7|7723.9|7727.7|7724.9|7728.7|7725.9|7724.7|7721.9|761
1706214300000|2024-01-25 20:25:00|7728.6|7725.8|7731.6|7727.8|7732.6|7729.7|7726.6|7723.8|710
1706214600000|2024-01-25 20:30:00|7730.6|7726.8|7728.6|7725.8|7730.6|7727.8|7724.6|7721.8|730
1706214900000|2024-01-25 20:35:00|7729.5|7726.7|7727.6|7724.8|7729.6|7726.8|7726.6|7723.8|342
1706215200000|2024-01-25 20:40:00|7727.5|7724.7|7725.6|7722.8|7727.6|7724.8|7724.6|7721.8|324
1706215500000|2024-01-25 20:45:00|7724.6|7721.8|7723.6|7720.8|7725.6|7722.8|7723.6|7719.8|440
1706215800000|2024-01-25 20:50:00|7724.6|7721.8|7728.6|7725.8|7730.5|7727.7|7724.6|7721.8|1083
1706216100000|2024-01-25 20:55:00|7728.5|7725.7|7721.6|7718.8|7728.6|7725.7|7719.6|7716.8|986
1706216400000|2024-01-25 21:00:00|7720.7|7717.9|7722.6|7719.8|7724.6|7721.7|7720.6|7717.7|275
1706216700000|2024-01-25 21:05:00|7721.6|7718.8|7720.6|7717.8|7723.6|7720.8|7719.6|7716.8|488
1706217000000|2024-01-25 21:10:00|7720.5|7717.7|7715.5|7712.7|7720.6|7717.8|7715.5|7712.7|193
1706217300000|2024-01-25 21:15:00|7714.6|7711.8|7717.6|7714.8|7719.6|7716.7|7712.5|7709.7|516
1706217600000|2024-01-25 21:20:00|7717.1|7713.8|7716.6|7713.8|7718.5|7714.8|7715.6|7712.3|153
1706217900000|2024-01-25 21:25:00|7717.6|7714.7|7715.6|7712.8|7718.6|7715.8|7713.6|7709.8|504
1706218200000|2024-01-25 21:30:00|7715.5|7712.7|7710.6|7707.8|7716.6|7712.8|7709.6|7706.8|685
1706218500000|2024-01-25 21:35:00|7710.7|7707.9|7708.7|7705.9|7710.7|7707.9|7708.6|7704.9|292
1706218800000|2024-01-25 21:40:00|7708.8|7706|7707.6|7704.8|7709.1|7706|7704.8|7701.7|325
1706219100000|2024-01-25 21:45:00|7706.7|7703.9|7707.7|7704.9|7708.7|7705.8|7706.6|7703.7|145
1706219400000|2024-01-25 21:50:00|7706.8|7703.9|7705.6|7702.8|7708.7|7705.9|7704.6|7701.8|370
1706219700000|2024-01-25 21:55:00|7704.7|7701.9|7710.5|7706.7|7712.7|7709.9|7704.7|7701.9|349
1706223600000|2024-01-25 23:00:00|7713.6|7709.8|7703.7|7699.9|7713.6|7710.8|7699.7|7696.9|312
1706223900000|2024-01-25 23:05:00|7703.6|7700.9|7703.7|7699.9|7704.7|7701.9|7701.7|7698.8|81
1706224200000|2024-01-25 23:10:00|7703.6|7700.8|7707.5|7704.7|7708.1|7704.8|7702.8|7699.9|118
1706224500000|2024-01-25 23:15:00|7707.6|7704.8|7710.6|7706.8|7710.6|7706.8|7704.3|7700.5|123
1706224800000|2024-01-25 23:20:00|7709.6|7705.8|7707.7|7703.9|7709.6|7705.8|7705.6|7702.8|123
1706225100000|2024-01-25 23:25:00|7707.6|7704.8|7703.6|7700.8|7708.7|7705.8|7703.6|7700.8|76
1706225400000|2024-01-25 23:30:00|7704.6|7700.9|7704.8|7701|7705.6|7701.9|7703.6|7700.3|125
1706225700000|2024-01-25 23:35:00|7703.8|7700.5|7712.7|7708.9|7714.6|7711.7|7703.8|7700.5|242
1706226000000|2024-01-25 23:40:00|7711.8|7709|7712.6|7709.8|7714.7|7711.8|7711.6|7708.8|95
1706226300000|2024-01-25 23:45:00|7712.7|7708.9|7712.6|7709.8|7713.6|7710.8|7710.6|7707.8|72
1706226600000|2024-01-25 23:50:00|7712.7|7708.9|7712.6|7709.8|7712.7|7709.8|7711.6|7708.8|27
1706226900000|2024-01-25 23:55:00|7713.6|7710.8|7710.7|7706.9|7715.6|7711.8|7709.8|7706.9|106
1706227200000|2024-01-26 00:00:00|7710.6|7707.8|7705.6|7702.8|7710.7|7707.8|7704.8|7701|175
1706227500000|2024-01-26 00:05:00|7705.7|7701.9|7706.6|7702.8|7706.6|7702.8|7701.8|7698.9|122
1706227800000|2024-01-26 00:10:00|7706.5|7703.7|7704.6|7701.8|7708.7|7705.8|7704.6|7701.8|73
1706228100000|2024-01-26 00:15:00|7705.6|7701.9|7706.6|7703.8|7706.7|7703.8|7704.6|7701.8|78
1706228400000|2024-01-26 00:20:00|7706.7|7702.9|7708.6|7705.8|7709.7|7706.8|7706.2|7702.9|58
1706228700000|2024-01-26 00:25:00|7707.7|7704.9|7713.6|7709.8|7713.6|7709.9|7707.6|7704.8|82
1706229000000|2024-01-26 00:30:00|7713.7|7709.9|7718.6|7715.8|7718.7|7715.8|7712.6|7708.9|135
1706229300000|2024-01-26 00:35:00|7718.7|7714.9|7718.6|7715.8|7718.7|7715.8|7714.6|7711.8|77
1706229600000|2024-01-26 00:40:00|7717.8|7715|7716.7|7712.9|7719.7|7716.8|7713.6|7710.7|139
1706229900000|2024-01-26 00:45:00|7716.6|7713.8|7720.7|7716.9|7722.5|7719.7|7714.6|7710.9|203
1706230200000|2024-01-26 00:50:00|7720.6|7717.8|7719.6|7716.8|7722|7718.8|7717.7|7713.9|321
1706230500000|2024-01-26 00:55:00|7719.7|7716.9|7724.6|7721.8|7727.6|7724.7|7719.7|7716.9|298
1706230800000|2024-01-26 01:00:00|7725.5|7722.7|7702.5|7698.7|7728.6|7725.8|7701.5|7698.7|1117
1706231100000|2024-01-26 01:05:00|7703.5|7699.7|7716.5|7712.7|7717.5|7714.7|7703.4|7698.7|347
1706231400000|2024-01-26 01:10:00|7715.5|7711.7|7696.5|7693.7|7716.5|7713.7|7695.5|7692.6|453
1706231700000|2024-01-26 01:15:00|7697.5|7694.7|7692.5|7689.7|7697.6|7694.8|7692.5|7688.7|447
1706232000000|2024-01-26 01:20:00|7691.6|7688.8|7698.5|7695.7|7701.5|7698.7|7691.5|7688.7|308
1706232300000|2024-01-26 01:25:00|7697.5|7694.7|7690.5|7687.7|7698.5|7695.7|7690.4|7686.6|627
1706232600000|2024-01-26 01:30:00|7689.6|7686.8|7693.5|7689.7|7694.7|7691.8|7687.6|7684.7|615
1706232900000|2024-01-26 01:35:00|7692.6|7689.8|7700.7|7696.9|7700.7|7697.8|7690.6|7687.7|193
1706233200000|2024-01-26 01:40:00|7700.6|7697.8|7695.6|7692.8|7701.5|7698.6|7694.6|7691.7|165
1706233500000|2024-01-26 01:45:00|7696.6|7692.7|7686.5|7682.7|7696.6|7693.8|7685.6|7682.7|291
1706233800000|2024-01-26 01:50:00|7686.6|7682.8|7686.5|7683.7|7686.7|7683.8|7681.7|7678.9|548
1706234100000|2024-01-26 01:55:00|7685.6|7682.7|7682.7|7678.9|7686.6|7683.7|7681.5|7677.7|444
1706234400000|2024-01-26 02:00:00|7682.6|7679.8|7683.6|7680.8|7684.6|7681.8|7679.6|7676.7|308
1706234700000|2024-01-26 02:05:00|7682.7|7679.9|7688.5|7684.7|7689|7685.8|7681.7|7678.9|288
1706235000000|2024-01-26 02:10:00|7688.6|7685.7|7697.6|7694.8|7697.6|7694.8|7686.6|7683.7|342
1706235300000|2024-01-26 02:15:00|7696.7|7693.9|7694.6|7691.8|7696.7|7693.9|7691.6|7688.7|102
1706235600000|2024-01-26 02:20:00|7695.5|7692.7|7696.6|7693.8|7696.6|7693.8|7694.6|7691.3|80
1706235900000|2024-01-26 02:25:00|7697.6|7694.7|7695.6|7692.8|7697.6|7694.8|7694.6|7691.7|144
1706236200000|2024-01-26 02:30:00|7696.5|7693.7|7703.6|7700.8|7704.6|7701.8|7696.5|7693.7|339
1706236500000|2024-01-26 02:35:00|7704.5|7700.7|7700.6|7697.8|7704.6|7701.8|7699.6|7696.7|143
1706236800000|2024-01-26 02:40:00|7701.5|7697.7|7702.6|7699.8|7704.6|7701.8|7701.4|7697.7|176
1706237100000|2024-01-26 02:45:00|7702.5|7698.7|7706.6|7702.8|7706.6|7703.8|7702.5|7698.7|136
1706237400000|2024-01-26 02:50:00|7706.1|7703.8|7704.6|7700.8|7706.6|7703.8|7701.7|7698.8|199
1706237700000|2024-01-26 02:55:00|7703.7|7701.8|7707.7|7703.9|7709.6|7705.9|7701.8|7698.8|192
1706238000000|2024-01-26 03:00:00|7707.8|7704|7703.7|7700.9|7710.7|7706.9|7702.6|7699|297
1706238300000|2024-01-26 03:05:00|7702.8|7700|7701.7|7698.9|7704.6|7701|7700.7|7697.8|109
1706238600000|2024-01-26 03:10:00|7701.8|7698|7703.7|7700.9|7703.7|7700.9|7700.6|7697.8|150
1706238900000|2024-01-26 03:15:00|7702.8|7700|7710.6|7707.8|7710.6|7707.8|7702.7|7699.8|230
1706239200000|2024-01-26 03:20:00|7710.5|7706.7|7710.5|7706.7|7711.6|7708.7|7707.5|7704.7|269
1706239500000|2024-01-26 03:25:00|7711.4|7707.7|7708.5|7705.7|7711.6|7708.7|7708.5|7704.8|108
1706239800000|2024-01-26 03:30:00|7708.6|7704.8|7700.5|7697.7|7708.6|7704.9|7699.5|7696.2|450
1706240100000|2024-01-26 03:35:00|7700.6|7696.8|7696.6|7693.8|7700.6|7697.7|7695.5|7692.7|144
1706240400000|2024-01-26 03:40:00|7695.5|7692.7|7692.6|7688.8|7696.5|7692.8|7691.7|7688.8|115
1706240700000|2024-01-26 03:45:00|7691.7|7688.9|7689.5|7686.7|7694.5|7691.7|7689.5|7686.7|147
1706241000000|2024-01-26 03:50:00|7689.6|7685.8|7688.5|7685.7|7690.5|7687.7|7687.5|7684.7|138
1706241300000|2024-01-26 03:55:00|7687.5|7684.7|7687.5|7684.7|7688.6|7685.7|7686.5|7683.7|58
1706241600000|2024-01-26 04:00:00|7688.5|7685.6|7689.5|7686.7|7690.5|7686.7|7688.4|7684.7|81
1706241900000|2024-01-26 04:05:00|7688.7|7685.9|7685.5|7682.7|7688.7|7685.9|7682.5|7679.7|277
1706242200000|2024-01-26 04:10:00|7686.4|7683.6|7687.5|7684.7|7688|7684.7|7686.4|7683.6|71
1706242500000|2024-01-26 04:15:00|7688.5|7685.7|7689.5|7686.7|7692.5|7688.7|7687.5|7684.7|114
1706242800000|2024-01-26 04:20:00|7688.5|7685.7|7683.5|7680.7|7689.5|7686.7|7683.5|7680.7|107
1706243100000|2024-01-26 04:25:00|7683.6|7679.8|7687.5|7684.7|7687.6|7684.7|7683.5|7679.7|99
1706243400000|2024-01-26 04:30:00|7688.5|7683.7|7687.5|7684.7|7688.5|7685.6|7686.6|7683.7|60
1706243700000|2024-01-26 04:35:00|7687.6|7683.8|7685.5|7682.7|7687.6|7684.7|7685.5|7681.8|43
1706244000000|2024-01-26 04:40:00|7685.6|7682.8|7683.5|7680.7|7686.6|7683.7|7683.5|7680.6|45
1706244300000|2024-01-26 04:45:00|7683.6|7679.8|7684.6|7680.8|7684.6|7681.7|7682.6|7679.7|156
1706244600000|2024-01-26 04:50:00|7684.5|7681.7|7683.5|7680.7|7684.6|7681.8|7682.5|7679.7|41
1706244900000|2024-01-26 04:55:00|7683.6|7679.8|7684.5|7681.7|7684.5|7681.7|7682.7|7679.8|57
1706245200000|2024-01-26 05:00:00|7684.6|7681.8|7686.5|7683.7|7689.4|7685.7|7684.5|7681.7|101
1706245500000|2024-01-26 05:05:00|7686.6|7683.8|7687.4|7683.6|7687.5|7684.6|7684.5|7681.7|77
1706245800000|2024-01-26 05:10:00|7687.5|7684.6|7686.5|7683.7|7687.5|7684.6|7684.5|7681.7|69
1706246100000|2024-01-26 05:15:00|7686.6|7682.8|7685.5|7682.7|7687.5|7683.8|7685.5|7682.6|19
1706246400000|2024-01-26 05:20:00|7684.5|7681.7|7680.5|7677.7|7684.6|7681.7|7676.4|7673.6|336
1706246700000|2024-01-26 05:25:00|7680.4|7677.6|7681.5|7678.7|7681.5|7678.7|7678.6|7675.6|117
1706247000000|2024-01-26 05:30:00|7681.6|7677.8|7694.6|7691.8|7697.6|7693.8|7680.5|7677.2|575
1706247300000|2024-01-26 05:35:00|7695.5|7692.7|7695.6|7692.8|7700.6|7697.7|7694.5|7691.6|249
1706247600000|2024-01-26 05:40:00|7695.5|7692.7|7692.5|7689.7|7696.6|7693.7|7691.5|7688.6|207
1706247900000|2024-01-26 05:45:00|7691.6|7688.8|7697.5|7694.7|7698.6|7695.7|7691.5|7688.7|87
1706248200000|2024-01-26 05:50:00|7697.4|7693.6|7704.5|7701.7|7704.6|7701.8|7697.3|7693.6|277
1706248500000|2024-01-26 05:55:00|7704.6|7700.8|7700.5|7697.7|7704.6|7701.7|7699.5|7696.6|130
1706248800000|2024-01-26 06:00:00|7699.6|7696.8|7689.5|7686.7|7699.6|7696.8|7685.5|7682.6|217
1706249100000|2024-01-26 06:05:00|7689.6|7685.8|7681.5|7678.7|7689.6|7686.7|7679.6|7676.6|205
1706249400000|2024-01-26 06:10:00|7680.5|7677.7|7682.4|7678.6|7682.8|7679.7|7677.5|7674.7|251
1706249700000|2024-01-26 06:15:00|7681.5|7678.7|7682.5|7679.7|7683.5|7680.6|7680.5|7677.6|93
1706250000000|2024-01-26 06:20:00|7683.5|7680.6|7685.5|7682.7|7688.6|7685.8|7682.5|7679.6|155
1706250300000|2024-01-26 06:25:00|7686.3|7683.5|7685.5|7682.7|7689|7685.7|7683.5|7680.7|105
1706250600000|2024-01-26 06:30:00|7686.4|7682.6|7682.5|7679.7|7687.5|7684.7|7676.5|7673.7|292
1706250900000|2024-01-26 06:35:00|7683.4|7680.6|7680.5|7676.7|7685.5|7682.7|7677.5|7674.7|163
1706251200000|2024-01-26 06:40:00|7679.5|7676.6|7684.5|7680.7|7684.5|7681.7|7677.5|7674.6|109
1706251500000|2024-01-26 06:45:00|7683.5|7681.7|7677.5|7674.7|7687.5|7684.5|7677.5|7673.7|211
1706251800000|2024-01-26 06:50:00|7677|7673.7|7679.5|7676.7|7684.5|7681.7|7677|7673.7|173
1706252100000|2024-01-26 06:55:00|7680.5|7676.6|7677.4|7674.6|7683.5|7680.7|7676.5|7673.2|162
1706252400000|2024-01-26 07:00:00|7677.5|7674.7|7676.5|7673.7|7681.4|7677.7|7676.5|7672.7|160
1706252700000|2024-01-26 07:05:00|7677.4|7673.6|7672.5|7669.7|7679.5|7676.7|7670.6|7667.7|738
1706253000000|2024-01-26 07:10:00|7673.5|7669.8|7673.6|7670.8|7678.5|7675.7|7672.5|7669.7|307
1706253300000|2024-01-26 07:15:00|7673.5|7670.7|7676.5|7673.7|7677.5|7674.7|7671.5|7667.7|369
1706253600000|2024-01-26 07:20:00|7677.4|7673.6|7679.5|7676.7|7683.5|7680.7|7674.5|7670.7|315
1706253900000|2024-01-26 07:25:00|7678.5|7675.7|7683.5|7680.7|7686.5|7683.7|7678.5|7675.7|395
1706254200000|2024-01-26 07:30:00|7682.5|7679.7|7682.4|7679.6|7683.5|7680.7|7678.4|7675.6|219
1706254500000|2024-01-26 07:35:00|7683.4|7680.6|7678.4|7675.6|7687.4|7684.6|7677.4|7673.8|567
1706254800000|2024-01-26 07:40:00|7678.5|7674.7|7677.5|7673.7|7679.4|7676.6|7675.5|7672.6|178
1706255100000|2024-01-26 07:45:00|7676.6|7673.8|7682.4|7679.6|7683.4|7680.6|7675.4|7672.6|241
1706255400000|2024-01-26 07:50:00|7683.4|7680.6|7686.5|7683.7|7693.6|7690.8|7681.5|7678.6|423
1706255700000|2024-01-26 07:55:00|7685.5|7682.7|7680.4|7677.6|7688.5|7685.6|7675.4|7671.7|392
1706256000000|2024-01-26 08:00:00|7680.5|7677.7|7683.5|7679.7|7688.5|7685.6|7673.5|7670.7|559
1706256300000|2024-01-26 08:05:00|7682.6|7679.8|7672.4|7669.6|7683.5|7679.8|7669.5|7666.6|557
1706256600000|2024-01-26 08:10:00|7671.6|7668.8|7680.4|7677.6|7681.5|7678.6|7671.5|7668.6|429
1706256900000|2024-01-26 08:15:00|7680.5|7676.7|7676.4|7673.6|7682.5|7679.7|7675.4|7672.6|218
1706257200000|2024-01-26 08:20:00|7676.5|7672.7|7674.4|7671.6|7678.5|7675.6|7666.6|7663.8|815
1706257500000|2024-01-26 08:25:00|7674.5|7670.7|7677.4|7674.6|7686.5|7683.6|7672.5|7669.6|755
1706257800000|2024-01-26 08:30:00|7678.3|7675.5|7688.4|7685.6|7691.4|7688.6|7676.4|7672.7|1244
1706258100000|2024-01-26 08:35:00|7687.6|7684.8|7688.4|7685.6|7690.5|7687.6|7681.4|7678.6|580
1706258400000|2024-01-26 08:40:00|7687.5|7684.7|7688.3|7685.5|7693.3|7690.5|7678.5|7675.6|2636
1706258700000|2024-01-26 08:45:00|7687.3|7684.5|7680.3|7677.5|7688.3|7685.5|7671.3|7667.5|999
1706259000000|2024-01-26 08:50:00|7680.4|7677.6|7685.3|7682.5|7695.3|7692.5|7680.4|7677.6|718
1706259300000|2024-01-26 08:55:00|7686.3|7683.5|7679.3|7675.5|7689.3|7686.5|7674.2|7671.4|642
1706259600000|2024-01-26 09:00:00|7678.4|7675.6|7669.5|7666.7|7679.7|7676.5|7667.3|7664.5|1622
1706259900000|2024-01-26 09:05:00|7669.4|7666.6|7663.5|7660.7|7670.4|7667.5|7661.4|7658.6|719
1706260200000|2024-01-26 09:10:00|7664.4|7660.6|7669.6|7666.8|7670.5|7666.8|7656.6|7653.6|909
1706260500000|2024-01-26 09:15:00|7669.4|7666.6|7677.5|7674.7|7680.5|7677.6|7669.4|7666.5|703
1706260800000|2024-01-26 09:20:00|7677.4|7674.6|7675.4|7672.6|7680.5|7677.6|7672.4|7669.5|441
1706261100000|2024-01-26 09:25:00|7674.6|7671.8|7663.5|7660.7|7675.5|7672.6|7661.4|7658.6|627
1706261400000|2024-01-26 09:30:00|7663.4|7660.6|7660.5|7656.7|7666.5|7663.7|7655.5|7652.7|546
1706261700000|2024-01-26 09:35:00|7659.6|7656.8|7665.4|7662.6|7669.3|7666.4|7659.4|7656.6|638
1706262000000|2024-01-26 09:40:00|7664.4|7661.6|7670.4|7667.6|7670.5|7667.7|7663.4|7660.5|636
1706262300000|2024-01-26 09:45:00|7671.4|7668.6|7671.5|7668.7|7675.5|7672.6|7670.4|7667.6|689
1706262600000|2024-01-26 09:50:00|7670.7|7667.9|7657.5|7654.7|7672.5|7669.7|7653.5|7650.7|1259
1706262900000|2024-01-26 09:55:00|7657.6|7654.8|7657.5|7654.7|7660.5|7657.7|7651.6|7648.7|396
1706263200000|2024-01-26 10:00:00|7657.6|7654.8|7655.6|7652.8|7657.6|7654.8|7650.6|7647.8|891
1706263500000|2024-01-26 10:05:00|7657.3|7654.5|7661.5|7658.7|7666.5|7663.7|7656.6|7653.8|506
1706263800000|2024-01-26 10:10:00|7660.7|7657.9|7658.6|7654.8|7661.6|7658.7|7650.6|7647.8|476
1706264100000|2024-01-26 10:15:00|7657.6|7654.7|7647.6|7644.8|7658.6|7655.7|7645.6|7642.8|1284
1706264400000|2024-01-26 10:20:00|7646.7|7643.8|7647.6|7643.8|7651.5|7648.7|7639.6|7636.8|994
1706264700000|2024-01-26 10:25:00|7647.5|7644.7|7655.6|7652.8|7656.6|7653.7|7645.5|7642.7|474
1706265000000|2024-01-26 10:30:00|7655.5|7652.7|7665.5|7662.7|7667.7|7664.9|7653.5|7650.7|839
1706265300000|2024-01-26 10:35:00|7664.7|7661.9|7667.6|7663.8|7671|7667.7|7663.5|7660.7|757
1706265600000|2024-01-26 10:40:00|7666.7|7663.9|7658.6|7655.8|7669.6|7666.7|7657.6|7654.7|464
1706265900000|2024-01-26 10:45:00|7659.5|7656.7|7664.5|7661.7|7665.6|7662.7|7657.5|7653.8|489
1706266200000|2024-01-26 10:50:00|7663.7|7660.9|7662.5|7659.7|7669.4|7666.6|7660.5|7657.7|317
1706266500000|2024-01-26 10:55:00|7662.6|7659.8|7669.5|7666.7|7671.6|7668.7|7660.5|7657.6|527
1706266800000|2024-01-26 11:00:00|7669.6|7666.8|7672.5|7669.7|7678.6|7675.8|7668.5|7665.6|627
1706267100000|2024-01-26 11:05:00|7672.6|7669.8|7667.5|7664.7|7676.6|7673.8|7665.5|7662.7|380
1706267400000|2024-01-26 11:10:00|7668.4|7665.6|7668.5|7665.7|7671.5|7668.7|7662.4|7659.6|348
1706267700000|2024-01-26 11:15:00|7668.6|7664.8|7672.5|7669.7|7676.4|7672.7|7665.5|7662.7|350
1706268000000|2024-01-26 11:20:00|7673.4|7669.6|7675.5|7672.7|7676.6|7673.7|7668.5|7665.7|352
1706268300000|2024-01-26 11:25:00|7674.7|7671.9|7673.6|7670.8|7675.6|7671.9|7668.6|7665.7|247
1706268600000|2024-01-26 11:30:00|7674.5|7670.7|7668.6|7665.8|7679.6|7676.7|7667.6|7664.7|423
1706268900000|2024-01-26 11:35:00|7669.4|7666.6|7675.6|7672.8|7677.6|7674.7|7668.6|7665.7|323
1706269200000|2024-01-26 11:40:00|7676.5|7672.7|7681.5|7678.7|7681.5|7678.7|7675.5|7672.4|808
1706269500000|2024-01-26 11:45:00|7681.4|7678.6|7680.5|7677.7|7682.5|7678.8|7676.6|7673.8|469
1706269800000|2024-01-26 11:50:00|7680.6|7677.8|7679.6|7676.8|7681.4|7678.6|7676.5|7673.7|279
1706270100000|2024-01-26 11:55:00|7680.5|7676.7|7676.5|7673.7|7680.5|7677.2|7672.5|7669.6|331
1706270400000|2024-01-26 12:00:00|7677.3|7674.5|7675.6|7671.8|7679.5|7675.8|7671.5|7668.7|245
1706270700000|2024-01-26 12:05:00|7674.6|7671.7|7673.5|7670.7|7675.6|7672.8|7671.7|7668.9|188
1706271000000|2024-01-26 12:10:00|7673.6|7669.8|7663.5|7660.7|7673.6|7670.7|7660.8|7658|603
1706271300000|2024-01-26 12:15:00|7662.6|7659.8|7663.5|7660.7|7664.6|7661.7|7657.5|7654.7|561
1706271600000|2024-01-26 12:20:00|7663.6|7659.8|7656.5|7653.7|7664.5|7660.8|7655.6|7652.7|382
1706271900000|2024-01-26 12:25:00|7656.6|7652.8|7655.6|7652.8|7660|7656.7|7652.5|7649.7|521
1706272200000|2024-01-26 12:30:00|7655.5|7652.7|7665.5|7662.7|7668.6|7665.7|7655.5|7652.7|462
1706272500000|2024-01-26 12:35:00|7665.6|7661.8|7663.6|7659.8|7665.6|7662.7|7659.6|7656.8|311
1706272800000|2024-01-26 12:40:00|7662.6|7659.7|7666.6|7663.8|7668.6|7665.7|7662.6|7659.7|321
1706273100000|2024-01-26 12:45:00|7667.5|7663.7|7672.5|7669.7|7674.4|7670.7|7666.5|7663.6|425
1706273400000|2024-01-26 12:50:00|7672.6|7668.8|7661.6|7658.8|7674.5|7671.7|7659.6|7656.8|1056
1706273700000|2024-01-26 12:55:00|7660.7|7657.9|7663.6|7660.8|7667.6|7664.7|7660.6|7657.8|343
1706274000000|2024-01-26 13:00:00|7663.5|7660.7|7667.5|7664.7|7678.2|7675.4|7660.6|7657.8|2136
1706274300000|2024-01-26 13:05:00|7666.6|7663.8|7655.5|7652.7|7671.8|7668.7|7646.7|7643.9|1518
1706274600000|2024-01-26 13:10:00|7654.6|7651.8|7648.5|7645.7|7657.6|7653.8|7647.5|7644.7|663
1706274900000|2024-01-26 13:15:00|7647.6|7644.8|7658.6|7655.8|7658.7|7655.8|7641.6|7638.8|1790
1706275200000|2024-01-26 13:20:00|7657.8|7655|7649.8|7647|7660.7|7657.8|7642.8|7640|1044
1706275500000|2024-01-26 13:25:00|7649.9|7646.1|7652.6|7649.8|7657.7|7654.8|7647.9|7644.9|619
1706275800000|2024-01-26 13:30:00|7652.7|7648.9|7657.7|7653.9|7663.7|7660.9|7649.7|7646.8|1172
1706276100000|2024-01-26 13:35:00|7656.6|7653.8|7666|7662.2|7666|7662.8|7655.7|7652.8|1137
1706276400000|2024-01-26 13:40:00|7665.6|7661.8|7662.5|7659.7|7672.4|7669.6|7659.7|7656.8|1451
1706276700000|2024-01-26 13:45:00|7663.5|7660.2|7667.5|7664.7|7672.5|7669.7|7657.5|7654.7|908
1706277000000|2024-01-26 13:50:00|7668.5|7665.7|7659.5|7656.7|7673.5|7670.7|7656.5|7653.7|721
1706277300000|2024-01-26 13:55:00|7658.6|7655.8|7662.5|7659.7|7665.5|7662.7|7656.5|7653.7|816
1706277600000|2024-01-26 14:00:00|7661.6|7658.7|7680.5|7677.7|7686.4|7683.6|7659.5|7656.7|3557
1706277900000|2024-01-26 14:05:00|7681.4|7678.6|7693.3|7690.5|7700.3|7697.5|7679.5|7676.6|4189
1706278200000|2024-01-26 14:10:00|7694.2|7690.4|7691.3|7688.5|7701.4|7698.6|7685.4|7682.6|3585
1706278500000|2024-01-26 14:15:00|7692.1|7689.3|7686.3|7683.5|7695.3|7692.3|7685.2|7682.4|1552
1706278800000|2024-01-26 14:20:00|7685.4|7682.6|7679.7|7676.9|7686.4|7683|7674.4|7671.6|2058
1706279100000|2024-01-26 14:25:00|7679.3|7676.5|7698.2|7695.4|7700.3|7697.5|7678.4|7675.5|1244
1706279400000|2024-01-26 14:30:00|7698.3|7695.5|7707.3|7704.5|7715|7712.2|7695.3|7692.4|3195
1706279700000|2024-01-26 14:35:00|7708.3|7705.5|7713.3|7710.5|7715.3|7712.4|7707.3|7704.4|1783
1706280000000|2024-01-26 14:40:00|7714.3|7711.5|7705.3|7702.5|7715.3|7712.5|7702.3|7698.6|1488
1706280300000|2024-01-26 14:45:00|7705.2|7702.4|7721.2|7718.4|7721.3|7718.5|7703.3|7700.4|2425
1706280600000|2024-01-26 14:50:00|7721.1|7717.4|7718.3|7715.5|7722.3|7719.5|7714.3|7711.4|1900
1706280900000|2024-01-26 14:55:00|7717.3|7714.5|7717.2|7713.4|7720.3|7717.4|7709.4|7706.5|1894
1706281200000|2024-01-26 15:00:00|7717.1|7713.3|7707.2|7704.4|7721.1|7717.3|7697.8|7695|3242
1706281500000|2024-01-26 15:05:00|7708.1|7705.3|7709.2|7706.4|7715.5|7712.3|7705.2|7702.3|1851
1706281800000|2024-01-26 15:10:00|7710.3|7707.5|7718|7715.2|7718.1|7715.2|7703.3|7700.5|2245
1706282100000|2024-01-26 15:15:00|7720|7717.2|7720.1|7717.3|7721|7718.2|7708.2|7705.3|2464
1706282400000|2024-01-26 15:20:00|7720.9|7718.1|7730|7727.2|7733.1|7730.2|7720.1|7717.2|3702
1706282700000|2024-01-26 15:25:00|7729.9|7727.1|7740.9|7738.1|7754.7|7751.9|7728|7725.2|6849
1706283000000|2024-01-26 15:30:00|7740.1|7737.3|7752.9|7750.1|7753|7750.2|7733.4|7730.1|2824
1706283300000|2024-01-26 15:35:00|7752.1|7749.3|7755.9|7753.1|7757|7754.2|7746|7743.2|2052
1706283600000|2024-01-26 15:40:00|7756|7753.2|7757.9|7755.1|7763|7760.1|7752|7749.1|2107
1706283900000|2024-01-26 15:45:00|7758|7754.2|7737.1|7734.3|7758|7755.1|7736.2|7733.3|2458
1706284200000|2024-01-26 15:50:00|7737|7734.2|7722.2|7719.4|7737|7734.2|7719.1|7716.3|3716
1706284500000|2024-01-26 15:55:00|7722.1|7719.3|7719.2|7716.4|7728.2|7725.4|7714.1|7711.3|1946
1706284800000|2024-01-26 16:00:00|7718.2|7715.4|7719|7716.2|7721.5|7718.4|7705.2|7702.4|3339
1706285100000|2024-01-26 16:05:00|7719.1|7716.3|7703.1|7700.3|7719.1|7716.3|7701.2|7698.4|1979
1706285400000|2024-01-26 16:10:00|7703.9|7699.3|7714|7710.2|7716|7713.2|7699.1|7696.3|1483
1706285700000|2024-01-26 16:15:00|7713.1|7710.3|7684.2|7681.4|7714|7711.2|7679.2|7676.4|3079
1706286000000|2024-01-26 16:20:00|7684.3|7681.5|7661.4|7658.6|7686.2|7683.4|7657.5|7654.7|3864
1706286300000|2024-01-26 16:25:00|7660.6|7657.8|7660.5|7657.7|7675.5|7672.7|7658.4|7655.6|2438
1706286600000|2024-01-26 16:30:00|7661.4|7658.6|7663.5|7660.7|7672.3|7669.4|7657.5|7654.6|2882
1706286900000|2024-01-26 16:35:00|7663.6|7659.8|7651.4|7648.6|7664.5|7661.7|7650.5|7647.7|3661
1706287200000|2024-01-26 16:40:00|7650.6|7647.8|7638.6|7635.8|7654.5|7651.2|7635.1|7631.8|4500
1706287500000|2024-01-26 16:45:00|7637.7|7634.9|7634.6|7631.8|7643.6|7640.8|7630.6|7627.8|3099
1706287800000|2024-01-26 16:50:00|7633.6|7630.8|7642.4|7639.6|7644.9|7641.7|7629.6|7626.8|1915
1706288100000|2024-01-26 16:55:00|7643.3|7640.5|7635.5|7631.7|7647.6|7644.8|7625.2|7621.9|2764
1706288400000|2024-01-26 17:00:00|7634.6|7631.8|7628.5|7625.7|7634.6|7631.8|7617.6|7614.7|2638
1706288700000|2024-01-26 17:05:00|7628.6|7625.8|7631.4|7628.6|7634.3|7631|7622.5|7619.6|1805
1706289000000|2024-01-26 17:10:00|7631.3|7628.5|7616.2|7613.4|7631.5|7628.6|7614.3|7611.5|2198
1706289300000|2024-01-26 17:15:00|7615.3|7612.5|7616.2|7613.4|7618.5|7615.4|7605.5|7602.2|2136
1706289600000|2024-01-26 17:20:00|7616.4|7613.6|7621.4|7618.6|7622.5|7619.6|7610.4|7606.7|1363
1706289900000|2024-01-26 17:25:00|7622.2|7619.4|7625.2|7622.4|7634.2|7630.9|7617.4|7614.1|1501
1706290200000|2024-01-26 17:30:00|7625.3|7622.5|7628.2|7625.4|7632.3|7629.4|7616.2|7613.4|1355
1706290500000|2024-01-26 17:35:00|7629|7626.2|7612.3|7608.5|7634.2|7630.3|7609.3|7606.5|1367
1706290800000|2024-01-26 17:40:00|7611.4|7608.6|7631.2|7628.4|7633.3|7630.2|7610.2|7607.4|1524
1706291100000|2024-01-26 17:45:00|7632.3|7628.5|7645.2|7642.4|7647.3|7644.4|7628.2|7624.5|2210
1706291400000|2024-01-26 17:50:00|7644.3|7641.5|7656|7653.2|7656.1|7653.2|7635.2|7632.4|2590
1706291700000|2024-01-26 17:55:00|7656.1|7652.3|7664.4|7661.6|7665.3|7662.5|7652.8|7649.3|1932
1706292000000|2024-01-26 18:00:00|7665.3|7661.5|7683.1|7679.3|7683.9|7681.1|7662.3|7659.4|3333
1706292300000|2024-01-26 18:05:00|7682.2|7679.4|7710|7707.2|7713.1|7710.2|7682|7679.2|3918
1706292600000|2024-01-26 18:10:00|7711|7708.2|7716|7712.2|7718.1|7715.2|7703|7700.2|2634
1706292900000|2024-01-26 18:15:00|7715|7713.2|7729|7726.2|7730.1|7727.2|7707.1|7704.3|3274
1706293200000|2024-01-26 18:20:00|7728|7725.2|7747.9|7745.1|7750.9|7748.1|7727.4|7724.1|3566
1706293500000|2024-01-26 18:25:00|7748|7745.2|7774.7|7771.9|7780.5|7777.7|7747.9|7745.1|7597
1706293800000|2024-01-26 18:30:00|7776.5|7773.7|7811.5|7807.7|7811.6|7808.7|7775.6|7772.8|5272
1706294100000|2024-01-26 18:35:00|7810.5|7808.6|7810.4|7807.6|7819.4|7816.6|7800.5|7797.7|7343
1706294400000|2024-01-26 18:40:00|7811.4|7808.6|7768.9|7766.1|7815.4|7812.6|7745.2|7742.4|8161
1706294700000|2024-01-26 18:45:00|7769.9|7766.6|7757|7754.2|7775|7772.1|7749|7746.1|3110
1706295000000|2024-01-26 18:50:00|7758|7755.2|7748.1|7744.3|7765.9|7763.1|7747.1|7744.1|2604
1706295300000|2024-01-26 18:55:00|7748|7745.2|7755.2|7752.4|7760.1|7757.2|7738.8|7735.3|3037
1706295600000|2024-01-26 19:00:00|7755.3|7751.5|7780.9|7778.1|7785.8|7783|7748.2|7745.4|3292
1706295900000|2024-01-26 19:05:00|7781.8|7778|7778|7775.2|7792.9|7789.7|7774|7770.9|2690
1706296200000|2024-01-26 19:10:00|7779.9|7776.1|7783.1|7780.3|7794.1|7791.2|7775|7772.1|3179
1706296500000|2024-01-26 19:15:00|7784|7781.2|7791.1|7788.3|7797.1|7794.2|7782.4|7779.6|1821
1706296800000|2024-01-26 19:20:00|7791.9|7789.1|7799.1|7795.3|7803.2|7800.4|7791.9|7789.1|2595
1706297100000|2024-01-26 19:25:00|7799|7796.2|7799.4|7796.6|7804.3|7801.4|7785.9|7782.5|12070
1706297400000|2024-01-26 19:30:00|7799.3|7796.5|7790.4|7787.6|7803.4|7800.6|7789.3|7785.6|3225
1706297700000|2024-01-26 19:35:00|7789.4|7786.6|7793.1|7790.3|7796.4|7793.5|7785.4|7782.5|2956
1706298000000|2024-01-26 19:40:00|7793.2|7790.4|7800.1|7797.3|7803.1|7800.3|7789.1|7786.3|1028
1706298300000|2024-01-26 19:45:00|7800.2|7797.4|7799.2|7796.4|7801.2|7798.4|7793.1|7790.3|698
1706298600000|2024-01-26 19:50:00|7800.1|7797.3|7800.1|7797.3|7804.1|7801.3|7797.2|7794.3|1053
1706298900000|2024-01-26 19:55:00|7800.2|7797.4|7806|7803.2|7807.1|7804.3|7800.1|7796.4|1063
1706299200000|2024-01-26 20:00:00|7806.1|7803.3|7796.1|7793.3|7810.9|7807.2|7794|7791.2|1325
1706299500000|2024-01-26 20:05:00|7796.9|7794.1|7803|7800.2|7804|7801.2|7796|7793.2|835
1706299800000|2024-01-26 20:10:00|7804|7800.3|7806|7803.2|7808|7805.2|7802|7799.2|516
1706300100000|2024-01-26 20:15:00|7806.9|7803.1|7804.1|7801.3|7807|7803.3|7799|7796.2|863
1706300400000|2024-01-26 20:20:00|7803.2|7800.4|7803.1|7799.3|7807.1|7804.3|7801.2|7798.4|1069
1706300700000|2024-01-26 20:25:00|7802.1|7800.3|7805.1|7802.3|7807|7804.2|7800.1|7797.3|841
1706301000000|2024-01-26 20:30:00|7804.2|7801.4|7811.1|7808.3|7812.1|7809.3|7803.1|7800.3|919
1706301300000|2024-01-26 20:35:00|7811.2|7808.4|7816.1|7812.3|7816.2|7813.3|7810.1|7807.3|1078
1706301600000|2024-01-26 20:40:00|7816.2|7812.4|7813.1|7810.3|7816.2|7813.4|7811.2|7808.3|738
1706301900000|2024-01-26 20:45:00|7814.1|7810.2|7816|7813.2|7818.5|7815.2|7813|7809.3|781
1706302200000|2024-01-26 20:50:00|7816.1|7813.3|7820|7817.2|7824.4|7821.2|7814.1|7811.3|725
1706302500000|2024-01-26 20:55:00|7820.1|7816.3|7814|7810.2|7820.1|7817.2|7812.2|7809.4|2416
1706302800000|2024-01-26 21:00:00|7813.1|7810.3|7812.3|7809.5|7816.1|7812.4|7811.2|7808|2000
1706303100000|2024-01-26 21:05:00|7812.2|7809.4|7811.3|7807.5|7813.3|7810.3|7808.2|7805.4|757
1706303400000|2024-01-26 21:10:00|7810.3|7807.4|7796.3|7793.5|7811.2|7807.5|7795.3|7792.5|587
1706303700000|2024-01-26 21:15:00|7796.4|7792.6|7797.1|7794.3|7800.4|7796.6|7792.3|7789.4|890
1706304000000|2024-01-26 21:20:00|7797.2|7793.4|7801|7798.2|7802.1|7799.3|7796|7792.9|373
1706304300000|2024-01-26 21:25:00|7801.1|7798.3|7799|7796.2|7803.1|7799.4|7795.1|7792.2|186
1706304600000|2024-01-26 21:30:00|7799.1|7795.3|7806.1|7803.3|7807|7804.2|7798|7794.2|338
1706304900000|2024-01-26 21:35:00|7807|7803.2|7805.2|7802.4|7807.1|7804.2|7804.1|7801.2|149
1706305200000|2024-01-26 21:40:00|7805.1|7802.3|7807.2|7803.4|7811.2|7808.3|7805.1|7802.3|312
1706305500000|2024-01-26 21:45:00|7807.1|7804.3|7811.1|7808.3|7813.2|7810.4|7806.9|7803.2|163
1706305800000|2024-01-26 21:50:00|7811|7808.2|7813.1|7809.3|7813.3|7810.4|7807.1|7804.2|528
1706306100000|2024-01-26 21:55:00|7813.2|7809.4|7821.1|7817.3|7821.1|7818.3|7813.1|7809.3|538
1706482800000|2024-01-28 23:00:00|7872.4|7868.6|7906.2|7902.4|7926.4|7922.2|7871.9|7866.6|4237
1706483100000|2024-01-28 23:05:00|7906.9|7904.1|7885.9|7882.1|7911.3|7908.4|7882.1|7879.2|1188
1706483400000|2024-01-28 23:10:00|7886|7882.2|7883.2|7880.4|7888.1|7885.3|7876.2|7872.7|539
1706483700000|2024-01-28 23:15:00|7883.1|7879.4|7876.5|7872.7|7889.1|7885.8|7874.3|7871.5|500
1706484000000|2024-01-28 23:20:00|7875.6|7872.8|7889.6|7885.8|7893.3|7889.7|7874.3|7871.4|570
1706484300000|2024-01-28 23:25:00|7889.5|7886.7|7902.5|7899.7|7905.5|7901.8|7888.7|7885.8|399
1706484600000|2024-01-28 23:30:00|7902.6|7898.8|7888.3|7884.5|7902.6|7898.8|7879.5|7876.5|437
1706484900000|2024-01-28 23:35:00|7887.5|7884.7|7879.2|7876.4|7887.5|7884.7|7875.4|7872.3|276
1706485200000|2024-01-28 23:40:00|7879.4|7876.6|7876.6|7872.8|7882.4|7878.8|7873.4|7870.6|434
1706485500000|2024-01-28 23:45:00|7875.6|7872.9|7876.6|7872.8|7888.3|7884.6|7873.7|7870.6|316
1706485800000|2024-01-28 23:50:00|7875.7|7872.9|7878.4|7875.6|7880.4|7876.6|7873.4|7870.6|156
1706486100000|2024-01-28 23:55:00|7878.6|7874.8|7884.4|7881.6|7891.6|7888.6|7878.6|7874.8|522
1706486400000|2024-01-29 00:00:00|7885.2|7882.4|7878.8|7875|7887.4|7884.5|7878.7|7874.9|305
1706486700000|2024-01-29 00:05:00|7878.7|7875.9|7885.6|7881.8|7889.8|7886|7875.7|7872.9|451
1706487000000|2024-01-29 00:10:00|7885.7|7882.9|7876.7|7873.9|7885.7|7882.9|7875.6|7871.9|268
1706487300000|2024-01-29 00:15:00|7877.7|7873.8|7876.8|7873|7880.8|7877.9|7874.7|7871|199
1706487600000|2024-01-29 00:20:00|7875.9|7873.1|7867.7|7863.9|7876.8|7873.9|7863.8|7860.9|369
1706487900000|2024-01-29 00:25:00|7867.5|7864.7|7862.7|7859.9|7868.7|7865.6|7861.7|7858.7|198
1706488200000|2024-01-29 00:30:00|7862.5|7858.7|7857.7|7854.9|7864.8|7861.9|7857.7|7854.9|204
1706488500000|2024-01-29 00:35:00|7856.9|7854.1|7836.3|7832.5|7856.9|7854.1|7830.7|7827.5|1053
1706488800000|2024-01-29 00:40:00|7835.4|7832.6|7847.4|7844.6|7852.2|7849.4|7835.4|7832.5|334
1706489100000|2024-01-29 00:45:00|7848.2|7845.4|7856.5|7852.7|7857.8|7854.6|7846.3|7842.7|356
1706489400000|2024-01-29 00:50:00|7856.4|7853.6|7856.4|7853.6|7862.3|7858.6|7853.4|7850.6|269
1706489700000|2024-01-29 00:55:00|7857.2|7854.4|7836.7|7833.9|7857.5|7854.4|7834.7|7831.7|685
1706490000000|2024-01-29 01:00:00|7835.7|7832.9|7804.7|7801.9|7835.7|7832.9|7802.5|7798.9|2092
1706490300000|2024-01-29 01:05:00|7805.5|7802.7|7809.8|7806|7816.5|7812.9|7803.9|7801|963
1706490600000|2024-01-29 01:10:00|7808.7|7805.9|7812.6|7809.8|7825.5|7821.9|7808.7|7805.7|599
1706490900000|2024-01-29 01:15:00|7813.4|7810.6|7817.8|7815|7826.8|7823.8|7808.6|7805.7|684
1706491200000|2024-01-29 01:20:00|7817.6|7814.8|7808.6|7805.8|7819.8|7816.8|7804.6|7801.7|892
1706491500000|2024-01-29 01:25:00|7808.8|7805|7819.6|7815.8|7825.1|7821.8|7804.6|7801.7|287
1706491800000|2024-01-29 01:30:00|7820.1|7816.8|7822.5|7818.7|7829.5|7825.8|7817.6|7814.3|421
1706492100000|2024-01-29 01:35:00|7822.4|7819.6|7844.6|7841.8|7844.6|7841.8|7820.8|7817.7|609
1706492400000|2024-01-29 01:40:00|7844.5|7841.7|7848.6|7845.8|7856.8|7853.8|7840.5|7837.7|1058
1706492700000|2024-01-29 01:45:00|7848.4|7845.6|7839.8|7836|7849.6|7846.7|7838.8|7835.8|490
1706493000000|2024-01-29 01:50:00|7839.6|7836.8|7842.8|7839|7845.1|7841.8|7834.4|7831.6|257
1706493300000|2024-01-29 01:55:00|7842.6|7839.8|7828.6|7824.8|7842.8|7839.8|7827.8|7824.8|205
1706493600000|2024-01-29 02:00:00|7829.4|7825.6|7827.6|7824.8|7838.5|7834.7|7824.6|7821.8|405
1706493900000|2024-01-29 02:05:00|7827.8|7825|7820.7|7816.9|7828.8|7825.5|7818.7|7815.6|354
1706494200000|2024-01-29 02:10:00|7820.6|7817.8|7821.7|7817.9|7821.7|7818.9|7816.6|7813.8|180
1706494500000|2024-01-29 02:15:00|7821.6|7818.8|7832.7|7828.9|7832.7|7829.2|7821.6|7817.9|210
1706494800000|2024-01-29 02:20:00|7832.6|7828.8|7835.6|7832.8|7840.7|7837.8|7831.6|7828.7|224
1706495100000|2024-01-29 02:25:00|7836.7|7832.9|7835.6|7832.8|7840.1|7836.8|7831.7|7828.9|151
1706495400000|2024-01-29 02:30:00|7836.7|7832.9|7828.6|7825.8|7836.7|7833.8|7824.6|7821.7|250
1706495700000|2024-01-29 02:35:00|7829.5|7825.7|7825.6|7822.8|7830.6|7827.8|7822.6|7818.9|130
1706496000000|2024-01-29 02:40:00|7825.5|7822.7|7819.5|7815.7|7827.5|7823.8|7816.6|7813.8|200
1706496300000|2024-01-29 02:45:00|7819.6|7815.8|7832.6|7829.8|7832.7|7829.8|7818.6|7815.7|135
1706496600000|2024-01-29 02:50:00|7832.5|7829.7|7829.7|7826.9|7832.6|7829.8|7827.7|7824.8|85
1706496900000|2024-01-29 02:55:00|7830.6|7826.8|7831.6|7828.8|7834.7|7831.9|7829.7|7826.8|147
1706497200000|2024-01-29 03:00:00|7832.5|7828.7|7828.7|7824.9|7835.6|7832.8|7828.6|7824.9|139
1706497500000|2024-01-29 03:05:00|7827.8|7825|7826.7|7822.9|7832.7|7829.8|7825.6|7821.9|120
1706497800000|2024-01-29 03:10:00|7826.6|7823.8|7831.7|7828.9|7831.7|7828.9|7824.6|7821.7|91
1706498100000|2024-01-29 03:15:00|7832.7|7829|7824.7|7820.9|7832.7|7829|7823.8|7820.8|87
1706498400000|2024-01-29 03:20:00|7823.8|7821|7825.6|7822.8|7826.7|7823.8|7821.6|7818.7|98
1706498700000|2024-01-29 03:25:00|7824.8|7822|7824.7|7820.9|7827.6|7824.8|7822.6|7819.8|119
1706499000000|2024-01-29 03:30:00|7823.7|7821.8|7829.6|7826.8|7829.7|7826.8|7823.7|7820.9|81
1706499300000|2024-01-29 03:35:00|7830.5|7826.7|7829.7|7825.9|7831.7|7828.8|7828.6|7825.7|66
1706499600000|2024-01-29 03:40:00|7829.5|7825.7|7834.6|7831.8|7835.5|7831.8|7828.6|7824.9|104
1706499900000|2024-01-29 03:45:00|7834.7|7830.9|7837.8|7835|7844.6|7841.7|7833.6|7830.7|288
1706500200000|2024-01-29 03:50:00|7837.7|7834.9|7838.8|7836|7840.5|7836.9|7836.8|7833.9|77
1706500500000|2024-01-29 03:55:00|7839.8|7837|7838.8|7836|7840.7|7837.8|7837.7|7834.9|61
1706500800000|2024-01-29 04:00:00|7838.7|7835.9|7839.7|7835.9|7839.9|7837|7836.8|7833.9|59
1706501100000|2024-01-29 04:05:00|7838.8|7836|7842.5|7838.7|7843|7839.7|7837.7|7834.9|119
1706501400000|2024-01-29 04:10:00|7841.6|7838.8|7842.6|7838.8|7844.6|7840.8|7841.6|7838.7|48
1706501700000|2024-01-29 04:15:00|7841.6|7838.7|7843.6|7840.8|7843.7|7840.8|7840.7|7837.8|88
1706502000000|2024-01-29 04:20:00|7844.4|7840.6|7844.6|7841.8|7845.7|7842.8|7843.6|7840.4|48
1706502300000|2024-01-29 04:25:00|7845.7|7841.9|7845.6|7842.8|7846.7|7843.6|7844.7|7841.8|33
1706502600000|2024-01-29 04:30:00|7845.7|7841.9|7843.6|7840.8|7846.7|7843|7842.6|7839.8|66
1706502900000|2024-01-29 04:35:00|7843.7|7839.9|7843.6|7840.8|7843.7|7840.9|7842.6|7839.5|61
1706503200000|2024-01-29 04:40:00|7843.7|7840.9|7847.6|7844.8|7848.6|7845.6|7843.6|7840.8|106
1706503500000|2024-01-29 04:45:00|7848.4|7845.6|7848.6|7845.8|7849.1|7845.8|7847.6|7844.8|28
1706503800000|2024-01-29 04:50:00|7849.6|7844.9|7847.7|7843.9|7849.6|7845.8|7846.7|7843.8|39
1706504100000|2024-01-29 04:55:00|7847.6|7844.8|7846.7|7843.9|7847.7|7844.8|7845.8|7842.9|45
1706504400000|2024-01-29 05:00:00|7846.6|7843.8|7843.7|7839.9|7848.6|7844.9|7843.4|7839.9|75
1706504700000|2024-01-29 05:05:00|7843.6|7840.8|7834.7|7831.9|7843.7|7840.9|7834.7|7831.8|195
1706505000000|2024-01-29 05:10:00|7834.6|7831.8|7835.5|7832.7|7836.6|7832.9|7833.5|7830.1|106
1706505300000|2024-01-29 05:15:00|7835.7|7831.9|7839.5|7836.7|7840.7|7837.7|7833.5|7830.7|94
1706505600000|2024-01-29 05:20:00|7839.7|7835.9|7836.5|7833.7|7839.7|7836.7|7833.5|7830.6|102
1706505900000|2024-01-29 05:25:00|7836.7|7833.9|7837.7|7833.9|7838.7|7835.9|7835.5|7832.7|97
1706506200000|2024-01-29 05:30:00|7837.5|7834.7|7825.5|7821.7|7837.7|7834.9|7824.5|7820.9|408
1706506500000|2024-01-29 05:35:00|7825.4|7822.6|7830.5|7827.7|7835.7|7832|7822.5|7819.6|367
1706506800000|2024-01-29 05:40:00|7830.7|7827.9|7827.5|7824.7|7832.7|7829.9|7827.4|7823.9|123
1706507100000|2024-01-29 05:45:00|7827.7|7823.9|7831.7|7827.9|7831.7|7828.7|7824.5|7821.6|242
1706507400000|2024-01-29 05:50:00|7830.8|7828|7834.5|7831.7|7836.7|7832.9|7827.5|7824.6|288
1706507700000|2024-01-29 05:55:00|7833.9|7830.1|7829.5|7826.7|7833.9|7830.7|7827.5|7824.2|164
1706508000000|2024-01-29 06:00:00|7828.5|7825.7|7828.7|7825.9|7831.7|7828.9|7827.5|7824.6|101
1706508300000|2024-01-29 06:05:00|7828.5|7825.7|7834.5|7831.7|7837|7833.9|7828.5|7824.9|130
1706508600000|2024-01-29 06:10:00|7834.7|7830.9|7832.6|7829.8|7835.7|7832.9|7830.4|7827.6|44
1706508900000|2024-01-29 06:15:00|7832.5|7829.7|7836.5|7833.7|7838.8|7835.5|7832.5|7829.7|127
1706509200000|2024-01-29 06:20:00|7836.6|7832.8|7833.5|7830.7|7837.6|7834.8|7831.6|7828.7|85
1706509500000|2024-01-29 06:25:00|7832.8|7830|7827.5|7824.7|7832.8|7830|7824.5|7820.8|92
1706509800000|2024-01-29 06:30:00|7826.8|7824|7826.5|7823.7|7830.6|7827.8|7826.5|7822.8|76
1706510100000|2024-01-29 06:35:00|7826.8|7824|7823.8|7820|7827.6|7824.7|7821.9|7819.1|125
1706510400000|2024-01-29 06:40:00|7823.9|7821|7819.6|7816.8|7824.8|7821.8|7818.8|7815.8|228
1706510700000|2024-01-29 06:45:00|7819.8|7817|7816.8|7814|7821.6|7818|7813.3|7809.8|279
1706511000000|2024-01-29 06:50:00|7817.6|7813.8|7818.8|7816|7819.8|7816.8|7814.6|7811.7|112
1706511300000|2024-01-29 06:55:00|7819.5|7816.7|7821.5|7818.7|7825.6|7821.8|7819.5|7815.8|190
1706511600000|2024-01-29 07:00:00|7821.6|7817.8|7820.5|7817.7|7822.6|7819.8|7817.5|7814.7|204
1706511900000|2024-01-29 07:05:00|7819.8|7817|7814.8|7811|7820.6|7817|7811.8|7808.8|365
1706512200000|2024-01-29 07:10:00|7815.1|7811.3|7810.6|7806.8|7817.9|7815.1|7809.6|7806.8|261
1706512500000|2024-01-29 07:15:00|7810.5|7807.7|7811.7|7807.9|7813.7|7810.9|7808.8|7805.8|191
1706512800000|2024-01-29 07:20:00|7811.9|7808.1|7816.7|7813.9|7816.9|7814.1|7810.7|7806.9|131
1706513100000|2024-01-29 07:25:00|7816.9|7813.1|7812.7|7809.9|7821.7|7818.9|7809.7|7806.9|466
1706513400000|2024-01-29 07:30:00|7813.6|7809.8|7825.5|7822.7|7829.6|7826.7|7812.6|7809.7|394
1706513700000|2024-01-29 07:35:00|7824.7|7821.9|7819.6|7816.8|7824.7|7821.9|7816.9|7814.1|283
1706514000000|2024-01-29 07:40:00|7820.5|7816.7|7830.5|7827.7|7835.6|7832.7|7820.5|7816.7|470
1706514300000|2024-01-29 07:45:00|7831.2|7828.4|7831.6|7827.8|7833.6|7830.7|7825.6|7822.7|267
1706514600000|2024-01-29 07:50:00|7831.5|7828.7|7821.5|7817.7|7832.6|7829.7|7817.7|7814.8|306
1706514900000|2024-01-29 07:55:00|7821.6|7817.8|7817.5|7814.7|7822.6|7819.8|7815.6|7812.8|294
1706515200000|2024-01-29 08:00:00|7817.6|7813.8|7841.6|7837.8|7843.6|7840.8|7816.6|7813.7|1101
1706515500000|2024-01-29 08:05:00|7840.7|7837.9|7842.5|7839.7|7848.5|7845.7|7840.5|7837.7|679
1706515800000|2024-01-29 08:10:00|7842.3|7839.5|7842.5|7838.7|7845.5|7842.7|7835.5|7832.5|406
1706516100000|2024-01-29 08:15:00|7842.3|7839.5|7845.5|7842.7|7848.5|7844.7|7838.5|7835.5|507
1706516400000|2024-01-29 08:20:00|7846.2|7843.4|7839.6|7836.8|7846.5|7843.5|7838.6|7835.8|339
1706516700000|2024-01-29 08:25:00|7839.5|7836.7|7816.5|7813.7|7839.6|7836.7|7816.5|7813.7|1499
1706517000000|2024-01-29 08:30:00|7815.6|7812.8|7826.6|7823.8|7828.5|7825.7|7815.5|7811.8|1106
1706517300000|2024-01-29 08:35:00|7827.3|7823.5|7821.5|7818.7|7828.3|7825.5|7818.5|7815.7|481
1706517600000|2024-01-29 08:40:00|7821.3|7818.5|7819.5|7816.7|7824.3|7821.5|7813.5|7810.7|685
1706517900000|2024-01-29 08:45:00|7819.6|7816.8|7813.5|7810.7|7819.6|7816.8|7810.5|7807.5|697
1706518200000|2024-01-29 08:50:00|7813.3|7810.5|7807.5|7804.7|7817.5|7814.5|7807.3|7804.5|519
1706518500000|2024-01-29 08:55:00|7806.3|7803.5|7804.3|7801.5|7808.3|7805.5|7801.3|7798.5|1000
1706518800000|2024-01-29 09:00:00|7804.2|7801.4|7776.7|7773.9|7805.7|7802.4|7774.7|7771.9|2163
1706519100000|2024-01-29 09:05:00|7777.5|7774.7|7763.8|7761|7777.6|7774.7|7761.7|7758.9|1770
1706519400000|2024-01-29 09:10:00|7763.7|7760.9|7776.8|7773|7780.7|7777.9|7763.7|7760.8|895
1706519700000|2024-01-29 09:15:00|7776.7|7773.9|7771.7|7768.9|7781.8|7779|7762.7|7759.9|1086
1706520000000|2024-01-29 09:20:00|7771.8|7768|7784.7|7781.9|7785.7|7782.9|7762.7|7759.8|1145
1706520300000|2024-01-29 09:25:00|7783.7|7780.9|7778.7|7775.9|7785.6|7781.9|7773.7|7770.8|443
1706520600000|2024-01-29 09:30:00|7779.6|7775.8|7771.7|7768.9|7784.2|7780.9|7768.7|7765.9|583
1706520900000|2024-01-29 09:35:00|7771.4|7768.6|7769.7|7766.9|7778.8|7775.9|7765.7|7762|756
1706521200000|2024-01-29 09:40:00|7768.7|7765.9|7764.8|7761|7772.6|7768.9|7760.6|7757|776
1706521500000|2024-01-29 09:45:00|7763.7|7760.9|7761.6|7758.8|7768.7|7765.9|7760.6|7757.8|540
1706521800000|2024-01-29 09:50:00|7761.7|7758.9|7760.7|7757.9|7766.7|7763.9|7754.6|7751.8|853
1706522100000|2024-01-29 09:55:00|7759.9|7757.1|7771.7|7768.9|7772.6|7769.4|7756.7|7753.8|578
1706522400000|2024-01-29 10:00:00|7772.6|7768.8|7770.7|7767.9|7778.7|7775.8|7765.7|7762.8|1100
1706522700000|2024-01-29 10:05:00|7771.6|7767.8|7774.7|7771.9|7780.6|7777.8|7768.2|7764.9|825
1706523000000|2024-01-29 10:10:00|7775.6|7771.8|7778.6|7775.8|7782.8|7779.9|7773.7|7770.8|701
1706523300000|2024-01-29 10:15:00|7778.7|7775.9|7791.7|7788.9|7792.8|7789.9|7777.8|7775|972
1706523600000|2024-01-29 10:20:00|7790.9|7788.1|7789.5|7786.7|7793.7|7790.9|7786.7|7783.7|497
1706523900000|2024-01-29 10:25:00|7789.7|7786.9|7793.5|7789.7|7794.5|7791.7|7784.7|7781.7|538
1706524200000|2024-01-29 10:30:00|7792.7|7789.9|7811.5|7807.7|7813.2|7809.9|7792.7|7789.7|1242
1706524500000|2024-01-29 10:35:00|7810.7|7807.9|7801.7|7798.9|7812.5|7808.9|7800.8|7798|738
1706524800000|2024-01-29 10:40:00|7801.8|7798|7804.7|7801.9|7807.5|7804.2|7799.7|7796.7|604
1706525100000|2024-01-29 10:45:00|7803.7|7800.9|7801.5|7797.7|7807.7|7804.9|7797.7|7794.9|364
1706525400000|2024-01-29 10:50:00|7801.7|7797.9|7796.7|7793.9|7801.8|7798.9|7787.9|7785.1|491
1706525700000|2024-01-29 10:55:00|7796.8|7793|7803.7|7800.9|7808.7|7805.7|7792.7|7789.7|640
1706526000000|2024-01-29 11:00:00|7803.9|7801.1|7803.7|7800.9|7809.7|7806.7|7799.7|7796.7|864
1706526300000|2024-01-29 11:05:00|7804.7|7801.9|7816.4|7813.6|7818.4|7815.6|7804.7|7801.6|833
1706526600000|2024-01-29 11:10:00|7815.5|7812.7|7819.5|7816.7|7821.5|7818.6|7812.4|7809.6|649
1706526900000|2024-01-29 11:15:00|7820.4|7816.6|7815.4|7812.6|7820.5|7816.9|7810.5|7807.5|490
1706527200000|2024-01-29 11:20:00|7816.3|7812.5|7806.4|7803.6|7818.1|7815.3|7806.4|7803.1|397
1706527500000|2024-01-29 11:25:00|7805.5|7802.7|7809.4|7806.6|7810.8|7807.6|7802.7|7799.6|322
1706527800000|2024-01-29 11:30:00|7810.3|7806.5|7821.4|7818.6|7822.4|7819.6|7810.3|7806.5|486
1706528100000|2024-01-29 11:35:00|7822.3|7819.5|7822.4|7819.6|7829.6|7825.8|7820.3|7817.5|641
1706528400000|2024-01-29 11:40:00|7822.5|7819.7|7809.4|7806.6|7823.5|7820.6|7806.4|7803.5|458
1706528700000|2024-01-29 11:45:00|7808.4|7805.6|7809.4|7806.6|7812.5|7809.6|7805.5|7802.3|268
1706529000000|2024-01-29 11:50:00|7810.3|7806.5|7809.4|7806.6|7814.4|7811.6|7807.4|7804.5|268
1706529300000|2024-01-29 11:55:00|7810.3|7806.5|7806.1|7803.3|7816.3|7812.7|7801.4|7798.6|522
1706529600000|2024-01-29 12:00:00|7806.4|7802.6|7802.4|7799.6|7806.5|7803.6|7799.4|7796.4|547
1706529900000|2024-01-29 12:05:00|7802.5|7799.7|7806.4|7803.6|7807.4|7804.6|7801.4|7798.6|448
1706530200000|2024-01-29 12:10:00|7807.4|7804.6|7813.4|7810.6|7813.4|7810.6|7806.4|7803.6|592
1706530500000|2024-01-29 12:15:00|7814.4|7811.6|7810.2|7806.4|7819.4|7816.6|7808.1|7804.4|934
1706530800000|2024-01-29 12:20:00|7810.4|7806.6|7803.4|7800.6|7812.4|7809.6|7794.2|7790.4|777
1706531100000|2024-01-29 12:25:00|7804.1|7801.3|7804.2|7800.4|7807.5|7804.7|7798.4|7795.4|384
1706531400000|2024-01-29 12:30:00|7804.1|7801.3|7802.4|7799.6|7806.4|7803.6|7801.2|7798.4|371
1706531700000|2024-01-29 12:35:00|7802.2|7799.4|7789.4|7786.6|7806.4|7803.6|7787.4|7784.4|1089
1706532000000|2024-01-29 12:40:00|7790.4|7787.6|7796.2|7793.4|7800.4|7797.1|7788.2|7784.6|735
1706532300000|2024-01-29 12:45:00|7796.4|7792.6|7797.4|7794.6|7803|7800.2|7795.2|7792.4|475
1706532600000|2024-01-29 12:50:00|7798.4|7795.1|7784.5|7780.7|7799.4|7796.6|7780.6|7777.7|1138
1706532900000|2024-01-29 12:55:00|7783.6|7780.8|7796.6|7793.8|7798.4|7795.6|7783.5|7780.7|523
1706533200000|2024-01-29 13:00:00|7797.6|7794.8|7771.9|7769.1|7798.6|7795.7|7766.9|7763.9|2242
1706533500000|2024-01-29 13:05:00|7771.6|7768.8|7767.9|7765.1|7779|7776.1|7764.2|7760.9|1045
1706533800000|2024-01-29 13:10:00|7768.7|7764.9|7769.9|7767.1|7779|7776.1|7766.9|7763.2|1136
1706534100000|2024-01-29 13:15:00|7770.7|7766.9|7766.7|7763.9|7771|7767.2|7755.9|7752.9|1720
1706534400000|2024-01-29 13:20:00|7766.9|7764.1|7747|7744.2|7768.7|7765.9|7744|7741.2|1970
1706534700000|2024-01-29 13:25:00|7748|7745.1|7751.9|7748.1|7756|7753.1|7743|7740.2|1572
1706535000000|2024-01-29 13:30:00|7751.7|7748.9|7729.9|7727.1|7751.9|7749.1|7729|7726.2|2013
1706535300000|2024-01-29 13:35:00|7730|7727.2|7737|7733.2|7746|7743.2|7728.9|7726.1|1874
1706535600000|2024-01-29 13:40:00|7736.1|7733.3|7743.2|7739.4|7749.1|7746.3|7735.1|7732.2|1950
1706535900000|2024-01-29 13:45:00|7743.1|7740.3|7728.2|7724.4|7753.1|7750.2|7728.1|7724.4|2443
1706536200000|2024-01-29 13:50:00|7728.1|7725.3|7730.5|7726.7|7744.2|7741.4|7727.1|7723.7|1975
1706536500000|2024-01-29 13:55:00|7730.4|7727.6|7740.4|7737.6|7745.2|7741.7|7722.4|7719.6|2227
1706536800000|2024-01-29 14:00:00|7741.1|7738.3|7755.2|7752.4|7762.2|7759.4|7738.6|7735.6|4977
1706537100000|2024-01-29 14:05:00|7754.5|7751.7|7739.5|7736.7|7760.2|7757.4|7737.4|7733.7|2014
1706537400000|2024-01-29 14:10:00|7740.2|7737.4|7735.8|7732|7744.5|7741.7|7732.5|7729.7|2966
1706537700000|2024-01-29 14:15:00|7735.6|7732.8|7726.8|7724|7746.5|7743.7|7726.8|7723.8|2118
1706538000000|2024-01-29 14:20:00|7727.8|7724.1|7736.8|7733|7736.8|7733.8|7724.8|7721.8|2256
1706538300000|2024-01-29 14:25:00|7735.9|7733.1|7739.4|7736.6|7743.6|7740.7|7726.9|7724.1|2512
1706538600000|2024-01-29 14:30:00|7739.5|7736.7|7706.8|7704|7743.6|7740.7|7700.8|7698|5016
1706538900000|2024-01-29 14:35:00|7706.6|7703.8|7684.6|7681.8|7714.9|7711.7|7678.6|7675.8|5204
1706539200000|2024-01-29 14:40:00|7684.9|7682.1|7665.8|7663|7690.8|7687.8|7660.6|7657.8|4246
1706539500000|2024-01-29 14:45:00|7666.9|7664.1|7679.6|7676.8|7688.5|7685.7|7662.6|7659.8|4494
1706539800000|2024-01-29 14:50:00|7680.4|7677.6|7682.6|7679.8|7692.6|7689.7|7675.6|7672.7|3328
1706540100000|2024-01-29 14:55:00|7684.1|7681.3|7704.4|7701.6|7705.5|7702.7|7682.6|7679.8|3360
1706540400000|2024-01-29 15:00:00|7704.5|7701.7|7698.5|7695.7|7723.5|7720.6|7696.4|7693.6|4026
1706540700000|2024-01-29 15:05:00|7698.4|7695.6|7699.4|7696.6|7712.7|7709.7|7688.5|7685.7|2196
1706541000000|2024-01-29 15:10:00|7696.7|7693.9|7658.4|7655.6|7698.5|7695.6|7653.5|7650.3|4830
1706541300000|2024-01-29 15:15:00|7658.5|7655.7|7678.3|7675.5|7681.5|7678.5|7652.4|7649.6|3207
1706541600000|2024-01-29 15:20:00|7678.5|7675.7|7677.3|7674.5|7685.3|7682.5|7668.3|7664.7|2207
1706541900000|2024-01-29 15:25:00|7676.5|7673.5|7689.3|7686.5|7696.5|7693.5|7673.3|7670.5|2077
1706542200000|2024-01-29 15:30:00|7690.3|7687.5|7680.3|7677.5|7694.5|7691.5|7666.5|7663.5|1953
1706542500000|2024-01-29 15:35:00|7681.2|7677.4|7691.5|7688.7|7694.5|7691.5|7677.3|7674.5|1644
1706542800000|2024-01-29 15:40:00|7691.3|7688.5|7711.3|7708.5|7712.3|7709.5|7691.3|7687.7|2617
1706543100000|2024-01-29 15:45:00|7712.3|7708|7707.2|7704.4|7716.2|7713.3|7702.2|7699.3|2026
1706543400000|2024-01-29 15:50:00|7707.1|7704.3|7708.3|7705.5|7711.5|7708.5|7696.5|7693.5|1552
1706543700000|2024-01-29 15:55:00|7708.5|7705.7|7719.2|7716.4|7720.2|7717.4|7703.5|7700.7|1183
1706544000000|2024-01-29 16:00:00|7719.3|7715.5|7713.3|7710.5|7730.5|7727.5|7711.5|7708.3|2428
1706544300000|2024-01-29 16:05:00|7714.3|7711.5|7703.3|7700.5|7714.5|7711.5|7695.6|7691.7|1788
1706544600000|2024-01-29 16:10:00|7703.5|7699.7|7695.5|7692.7|7708.5|7705.7|7689.5|7686.7|1954
1706544900000|2024-01-29 16:15:00|7695.3|7692.5|7696.7|7693.9|7712.5|7709.5|7690.5|7687.5|3413
1706545200000|2024-01-29 16:20:00|7697.6|7694.8|7701.7|7698.9|7703.7|7700.8|7690.7|7687.9|1271
1706545500000|2024-01-29 16:25:00|7701.6|7698.8|7705.7|7702.9|7707.5|7704.2|7692.6|7689.8|1355
1706545800000|2024-01-29 16:30:00|7705.9|7703.1|7713.7|7710.9|7725.7|7722.1|7699.7|7696.9|2219
1706546100000|2024-01-29 16:35:00|7713.6|7710.8|7696.6|7693.8|7717.7|7714.9|7695.6|7692.4|1233
1706546400000|2024-01-29 16:40:00|7696.7|7692.9|7676.7|7672.9|7703.7|7700.9|7671.6|7668.8|3984
1706546700000|2024-01-29 16:45:00|7676.6|7673.8|7680.7|7676.9|7691.7|7688.8|7676.6|7673.8|1652
1706547000000|2024-01-29 16:50:00|7679.9|7677.1|7682.7|7679.9|7687.7|7684.9|7677.7|7674.4|1038
1706547300000|2024-01-29 16:55:00|7683.6|7679.8|7689.6|7686.8|7693.7|7690.8|7671.7|7668.9|1299
1706547600000|2024-01-29 17:00:00|7689.7|7686.9|7712.4|7708.6|7716.2|7712.9|7688.7|7685.8|2678
1706547900000|2024-01-29 17:05:00|7712.3|7709.5|7712.3|7709.5|7716.4|7713.5|7708.3|7704.5|1178
1706548200000|2024-01-29 17:10:00|7712.4|7709.6|7721.3|7718.5|7727.4|7724.5|7712.4|7709.5|2114
1706548500000|2024-01-29 17:15:00|7722.3|7719.5|7725.3|7722.5|7732.3|7729.4|7719.3|7716.5|1430
1706548800000|2024-01-29 17:20:00|7724.4|7721.6|7714.4|7711.6|7727.2|7724.2|7706.6|7703.8|2663
1706549100000|2024-01-29 17:25:00|7715.4|7711.5|7698.7|7694.9|7718.4|7715.5|7697.6|7693.9|1634
1706549400000|2024-01-29 17:30:00|7697.7|7694|7693.6|7690.8|7703.6|7700.3|7688.4|7685.6|1352
1706549700000|2024-01-29 17:35:00|7693.7|7689.9|7698.7|7695.9|7700.7|7697|7690.7|7687.8|1177
1706550000000|2024-01-29 17:40:00|7699.6|7696.8|7686.7|7683.9|7699.7|7696.9|7685.7|7682.5|1124
1706550300000|2024-01-29 17:45:00|7686.8|7683|7681.7|7678.9|7688.7|7685.9|7679.7|7676.8|1103
1706550600000|2024-01-29 17:50:00|7682.6|7679.8|7682.7|7679.9|7690.7|7687.9|7679.7|7676.8|1179
1706550900000|2024-01-29 17:55:00|7683.7|7680|7680.7|7677.9|7685.4|7682.6|7670.7|7667.8|1644
1706551200000|2024-01-29 18:00:00|7681.6|7678.8|7674.6|7671.8|7682.8|7679.9|7674.6|7671.8|1304
1706551500000|2024-01-29 18:05:00|7674.7|7670.9|7697.6|7694.8|7698.6|7694.9|7673.8|7670.9|1604
1706551800000|2024-01-29 18:10:00|7697.7|7693.9|7675.7|7672.9|7697.7|7694.8|7675|7671.9|1311
1706552100000|2024-01-29 18:15:00|7676.7|7673|7685.6|7682.8|7686.6|7683.6|7663.7|7660.8|1450
1706552400000|2024-01-29 18:20:00|7684.7|7681.9|7703.6|7700.8|7717.4|7714.5|7666.7|7663.9|4388
1706552700000|2024-01-29 18:25:00|7704.6|7701.8|7694.7|7691.9|7704.7|7701.8|7687.6|7683.9|1450
1706553000000|2024-01-29 18:30:00|7694.6|7691.8|7695.6|7692.8|7702.8|7699.8|7689.7|7686.8|1063
1706553300000|2024-01-29 18:35:00|7695.7|7692.9|7696.7|7692.9|7698.7|7695.8|7686.6|7682.9|890
1706553600000|2024-01-29 18:40:00|7695.8|7693|7695.7|7692.9|7699.6|7696.3|7687.6|7684.8|960
1706553900000|2024-01-29 18:45:00|7695.6|7692.8|7684.5|7680.7|7695.7|7692.9|7680.7|7677.8|1172
1706554200000|2024-01-29 18:50:00|7684.4|7681.6|7695.5|7692.7|7699.5|7696.6|7684.4|7680.9|1166
1706554500000|2024-01-29 18:55:00|7696.4|7692.6|7692.7|7689.9|7701.5|7698.6|7690.5|7687.6|848
1706554800000|2024-01-29 19:00:00|7691.7|7688.9|7702.8|7699|7703.7|7700.7|7691.4|7688.6|1403
1706555100000|2024-01-29 19:05:00|7702.7|7698.9|7707.7|7704.9|7710.9|7708.1|7696.7|7693.9|1471
1706555400000|2024-01-29 19:10:00|7707.5|7704.7|7659.8|7657|7711.8|7708.9|7656.9|7654.1|7330
1706555700000|2024-01-29 19:15:00|7659.9|7657.1|7661.1|7658.3|7668.5|7665.7|7640.1|7637.3|7021
1706556000000|2024-01-29 19:20:00|7661.9|7658.1|7659.7|7656.9|7666.7|7663.9|7648.5|7645.7|2725
1706556300000|2024-01-29 19:25:00|7660.7|7657.9|7677.9|7675.1|7679.9|7677.1|7659.7|7656.9|9704
1706556600000|2024-01-29 19:30:00|7679.4|7676.6|7687.8|7685|7691.8|7689|7677.9|7675|2045
1706556900000|2024-01-29 19:35:00|7687.9|7685.1|7679.9|7677.1|7688.1|7685.1|7677.9|7674.6|1192
1706557200000|2024-01-29 19:40:00|7680.9|7678.1|7691.9|7689.1|7696.7|7693.1|7680.9|7678.1|1082
1706557500000|2024-01-29 19:45:00|7692.8|7689|7684.9|7682.1|7692.9|7689.9|7682.9|7680.1|1472
1706557800000|2024-01-29 19:50:00|7685.8|7682|7686.9|7683.1|7688.2|7684.9|7681.9|7679|1051
1706558100000|2024-01-29 19:55:00|7686.1|7683.3|7690.9|7688.1|7691.8|7688.9|7685.9|7683.1|360
1706558400000|2024-01-29 20:00:00|7691.8|7688|7686.9|7684.1|7694.8|7691.5|7684.9|7682|449
1706558700000|2024-01-29 20:05:00|7686.2|7683.4|7688.9|7686.1|7692.1|7689.1|7685.9|7683|346
1706559000000|2024-01-29 20:10:00|7689.1|7686.3|7690.9|7687.1|7690.9|7688.1|7687.8|7685|256
1706559300000|2024-01-29 20:15:00|7690.8|7688|7688.9|7686.1|7690.9|7688.1|7686.9|7684|264
1706559600000|2024-01-29 20:20:00|7688.8|7686|7700.9|7698.1|7700.9|7698.1|7687.9|7685.1|628
1706559900000|2024-01-29 20:25:00|7700.8|7698|7696.9|7694.1|7704.9|7702.1|7696.9|7694|457
1706560200000|2024-01-29 20:30:00|7696.8|7694|7699.9|7696.1|7700.3|7697|7690.9|7688|383
1706560500000|2024-01-29 20:35:00|7699.8|7697|7701.9|7699.1|7703.9|7700.9|7697.8|7695|310
1706560800000|2024-01-29 20:40:00|7700.9|7698.1|7697.9|7694.1|7702.9|7700.1|7696.9|7694|338
1706561100000|2024-01-29 20:45:00|7697.8|7695|7691.8|7689|7697.9|7695.1|7690.6|7687|349
1706561400000|2024-01-29 20:50:00|7692.6|7688.8|7693.8|7690|7695.8|7693|7691.9|7688.8|183
1706561700000|2024-01-29 20:55:00|7693.6|7690.8|7698.9|7696.1|7699.9|7697.1|7691.8|7689|673
1706562000000|2024-01-29 21:00:00|7698.6|7695.8|7700.8|7697|7701.3|7698|7696.9|7694|405
1706562300000|2024-01-29 21:05:00|7699.9|7697.1|7699.8|7696|7703.6|7700.1|7698.8|7695.6|1011
1706562600000|2024-01-29 21:10:00|7698.9|7696.1|7699.8|7697|7701.9|7698.3|7697.8|7694.1|181
1706562900000|2024-01-29 21:15:00|7698.9|7696.1|7701.6|7698.8|7701.8|7698.8|7698.6|7695.8|342
1706563200000|2024-01-29 21:20:00|7702.6|7699.7|7694.6|7691.8|7702.6|7699.8|7694.6|7691.7|151
1706563500000|2024-01-29 21:25:00|7694.8|7692|7696.6|7693.8|7697.6|7694.8|7694.8|7691.8|112
1706563800000|2024-01-29 21:30:00|7697.5|7693.7|7693.6|7690.8|7697.6|7694.7|7693.6|7690.7|92
1706564100000|2024-01-29 21:35:00|7694.5|7690.7|7694.6|7691.8|7695.8|7692.8|7692.6|7689.8|164
1706564400000|2024-01-29 21:40:00|7695.5|7691.7|7688.8|7686|7695.5|7691.8|7688.8|7685.8|315
1706564700000|2024-01-29 21:45:00|7689.6|7685.8|7694.8|7692|7694.9|7692|7688.8|7685.8|199
1706565000000|2024-01-29 21:50:00|7694|7691.2|7695.5|7692.7|7696.6|7693|7692.6|7689.8|893
1706565300000|2024-01-29 21:55:00|7695.6|7692.8|7696.5|7693.7|7698.6|7695.8|7695.6|7692.7|221
1706569200000|2024-01-29 23:00:00|7694.5|7690.7|7691.5|7688.7|7696.5|7693.5|7690.5|7687.5|164
1706569500000|2024-01-29 23:05:00|7691.6|7688.8|7695.6|7691.8|7695.6|7692.7|7691.6|7688.7|45
1706569800000|2024-01-29 23:10:00|7694.7|7691.9|7693.5|7690.7|7694.7|7691.9|7691.5|7688.7|38
1706570100000|2024-01-29 23:15:00|7693.6|7689.8|7693.5|7690.7|7694.5|7690.7|7691.5|7688.5|32
1706570400000|2024-01-29 23:20:00|7693.6|7689.8|7693.5|7690.7|7694.6|7690.9|7691.5|7688.5|29
1706570700000|2024-01-29 23:25:00|7693.6|7689.8|7693.5|7689.7|7693.6|7690.7|7692.5|7689.5|9
1706571000000|2024-01-29 23:30:00|7693.6|7689.8|7693.5|7690.7|7696.5|7693.7|7693.5|7689.8|50
1706571300000|2024-01-29 23:35:00|7693.6|7690.8|7696.6|7692.8|7696.6|7693.7|7693.5|7690.7|40
1706571600000|2024-01-29 23:40:00|7695.7|7692.9|7697.5|7694.7|7697.6|7694.7|7695.6|7692.7|25
1706571900000|2024-01-29 23:45:00|7696.6|7693.8|7696.5|7693.7|7697.6|7694.7|7696.5|7692.7|43
1706572200000|2024-01-29 23:50:00|7696.6|7692.8|7698.5|7695.7|7698.5|7695.7|7695.5|7692.5|32
1706572500000|2024-01-29 23:55:00|7699.3|7695.5|7699.5|7696.7|7700.3|7696.7|7698.7|7695.5|143
1706572800000|2024-01-30 00:00:00|7700.3|7696.5|7706.5|7703.7|7707.3|7703.7|7700.3|7696.5|111
1706573100000|2024-01-30 00:05:00|7707.3|7703.5|7705.5|7702.7|7709.5|7706.5|7704.5|7701.7|101
1706573400000|2024-01-30 00:10:00|7706.2|7703.4|7701.5|7698.7|7707.5|7704.5|7701.5|7698.7|82
1706573700000|2024-01-30 00:15:00|7702.5|7699.7|7708.3|7704.5|7708.3|7704.7|7702.5|7699.7|38
1706574000000|2024-01-30 00:20:00|7708.6|7704.8|7707.4|7704.6|7709.6|7706.7|7705.6|7702.8|62
1706574300000|2024-01-30 00:25:00|7706.7|7703.9|7704.4|7701.6|7706.7|7703.9|7704.4|7701.1|45
1706574600000|2024-01-30 00:30:00|7703.4|7700.6|7704.3|7700.5|7704.6|7701.6|7702.4|7699.5|54
1706574900000|2024-01-30 00:35:00|7704.4|7700.6|7703.6|7700.8|7704.6|7701.6|7703.4|7700.5|16
1706575200000|2024-01-30 00:40:00|7703.7|7700.9|7704.6|7701.8|7704.6|7701.8|7703.6|7700.8|12
1706575500000|2024-01-30 00:45:00|7704.4|7701.6|7707.4|7704.6|7709.6|7706.6|7704.4|7701.6|42
1706575800000|2024-01-30 00:50:00|7707.6|7703.8|7706.4|7703.6|7707.6|7703.8|7705.4|7701.8|11
1706576100000|2024-01-30 00:55:00|7706.6|7702.8|7703.7|7700.9|7706.6|7703.6|7703.7|7700.8|83
1706576400000|2024-01-30 01:00:00|7703.6|7700.8|7706.4|7703.6|7707.3|7703.6|7700.4|7696.8|353
1706576700000|2024-01-30 01:05:00|7706.6|7702.8|7708.4|7705.6|7711.6|7708.6|7703.4|7700.5|196
1706577000000|2024-01-30 01:10:00|7708.6|7704.8|7709.6|7705.8|7710.9|7707.8|7706.6|7703.6|93
1706577300000|2024-01-30 01:15:00|7709.4|7706.6|7713.4|7710.6|7715.6|7712.6|7707.6|7704.3|157
1706577600000|2024-01-30 01:20:00|7713.6|7709.8|7714.6|7711.8|7716.9|7713.6|7712.4|7709.3|202
1706577900000|2024-01-30 01:25:00|7713.8|7711|7714.4|7711.6|7716.6|7712.9|7712.4|7709.6|143
1706578200000|2024-01-30 01:30:00|7714.6|7710.8|7708.4|7705.6|7714.9|7711.6|7703.4|7700.5|274
1706578500000|2024-01-30 01:35:00|7708.6|7705.8|7719.4|7716.6|7720.4|7717.5|7708.6|7705.6|168
1706578800000|2024-01-30 01:40:00|7719.6|7715.6|7708.4|7705.6|7720.4|7717.5|7708.4|7705.5|102
1706579100000|2024-01-30 01:45:00|7707.7|7704.9|7715.4|7711.6|7715.9|7712.6|7706.4|7703.1|202
1706579400000|2024-01-30 01:50:00|7715.3|7711.5|7717.3|7713.5|7717.3|7713.6|7711.4|7708.1|120
1706579700000|2024-01-30 01:55:00|7717.1|7714.3|7716.4|7713.6|7720.3|7716.6|7716.3|7712.8|114
1706580000000|2024-01-30 02:00:00|7716.3|7712.5|7713.4|7710.6|7717.6|7714.6|7712.4|7709.6|167
1706580300000|2024-01-30 02:05:00|7713.6|7709.8|7716.3|7712.5|7716.6|7713.6|7712.3|7708.5|73
1706580600000|2024-01-30 02:10:00|7715.4|7712.6|7715.4|7712.6|7717.3|7714.3|7712.4|7709.6|50
1706580900000|2024-01-30 02:15:00|7715.6|7711.8|7716.4|7712.6|7716.4|7712.8|7713.6|7710.6|35
1706581200000|2024-01-30 02:20:00|7715.4|7711.8|7712.4|7709.6|7715.6|7712.6|7709.4|7706.6|98
1706581500000|2024-01-30 02:25:00|7712.6|7708.8|7703.4|7700.6|7712.6|7708.8|7702.4|7699.6|207
1706581800000|2024-01-30 02:30:00|7703.6|7699.8|7697.7|7693.9|7706.6|7703.6|7695.7|7692.5|754
1706582100000|2024-01-30 02:35:00|7696.8|7694|7692.7|7689.9|7698.8|7695.9|7692.7|7689.7|248
1706582400000|2024-01-30 02:40:00|7693.5|7689.7|7686.7|7683.9|7694.7|7691.9|7681.8|7679|376
1706582700000|2024-01-30 02:45:00|7687.5|7683.7|7694.7|7691.9|7695.8|7692.9|7687.4|7683.7|159
1706583000000|2024-01-30 02:50:00|7695.5|7691.7|7697.5|7693.7|7697.5|7694.7|7693.7|7689.9|96
1706583300000|2024-01-30 02:55:00|7696.7|7693.9|7701.7|7698.9|7703.7|7700.7|7696.7|7693.9|164
1706583600000|2024-01-30 03:00:00|7701.8|7699|7703.7|7700.9|7705.8|7702.9|7700.7|7697.7|80
1706583900000|2024-01-30 03:05:00|7703.5|7700.7|7704.7|7701.9|7707.5|7704.7|7703.5|7700.7|76
1706584200000|2024-01-30 03:10:00|7705.5|7701.7|7705.5|7701.7|7709.7|7706.6|7703.7|7700.7|182
1706584500000|2024-01-30 03:15:00|7705.4|7702.6|7700.7|7697.9|7706.7|7703.9|7698.8|7696|141
1706584800000|2024-01-30 03:20:00|7700.5|7697.7|7694.7|7691.9|7700.8|7697.9|7692.8|7690|250
1706585100000|2024-01-30 03:25:00|7695.5|7691.7|7695.8|7692|7696.8|7693.9|7691.7|7688.7|215
1706585400000|2024-01-30 03:30:00|7694.8|7692.2|7688.8|7686|7695.8|7693|7688.8|7686|181
1706585700000|2024-01-30 03:35:00|7689.7|7685.9|7691.7|7688.9|7692.4|7689.6|7687.8|7684.9|72
1706586000000|2024-01-30 03:40:00|7691.8|7689|7694.8|7692|7696.8|7693.4|7691.8|7689|151
1706586300000|2024-01-30 03:45:00|7694.1|7691.3|7694.8|7692|7696.8|7693.9|7693.8|7690.9|31
1706586600000|2024-01-30 03:50:00|7695.7|7691.9|7693.8|7691|7695.8|7692.9|7692.8|7690|50
1706586900000|2024-01-30 03:55:00|7694.7|7690.9|7693.8|7691|7694.8|7692|7693.7|7690|35
1706587200000|2024-01-30 04:00:00|7693.7|7690.9|7694.8|7692|7695.8|7693|7693.7|7690|19
1706587500000|2024-01-30 04:05:00|7695.5|7692.7|7698.8|7695|7698.8|7696|7695.5|7692.7|57
1706587800000|2024-01-30 04:10:00|7698.7|7695.9|7702.8|7700|7703.8|7701|7697.7|7694|191
1706588100000|2024-01-30 04:15:00|7703.8|7700.1|7702.7|7699.9|7704.8|7702|7701.8|7699|90
1706588400000|2024-01-30 04:20:00|7703.5|7699.7|7701.8|7699|7703.7|7699.9|7699.8|7696.9|73
1706588700000|2024-01-30 04:25:00|7701.7|7698.9|7702.8|7700|7702.8|7700|7700.9|7698|41
1706589000000|2024-01-30 04:30:00|7702.7|7699.9|7704.7|7701.9|7704.8|7702|7701.8|7698.9|113
1706589300000|2024-01-30 04:35:00|7704.8|7702|7704.8|7702|7706|7702.7|7702.7|7699|114
1706589600000|2024-01-30 04:40:00|7704.7|7701.9|7704.8|7701|7705.8|7703|7703.8|7700.9|101
1706589900000|2024-01-30 04:45:00|7703.9|7701.1|7704.8|7702|7705.8|7703|7703.4|7700.1|53
1706590200000|2024-01-30 04:50:00|7704.7|7701.9|7704.7|7701.9|7705.8|7703|7704.7|7701.7|42
1706590500000|2024-01-30 04:55:00|7704.8|7701|7705.8|7703|7705.8|7703|7703.8|7700.9|42
1706590800000|2024-01-30 05:00:00|7706.6|7702.8|7702.8|7700|7706.6|7703.3|7701.8|7699|71
1706591100000|2024-01-30 05:05:00|7702.6|7699.8|7703.6|7700.8|7703.8|7701|7701.8|7698.8|27
1706591400000|2024-01-30 05:10:00|7702.8|7700|7703.8|7701|7703.8|7701|7700.8|7698|51
1706591700000|2024-01-30 05:15:00|7704.6|7700.8|7707.6|7704.8|7707.9|7705|7702.8|7699.8|64
1706592000000|2024-01-30 05:20:00|7707.8|7704|7708.8|7706|7708.8|7706|7706.8|7703.8|35
1706592300000|2024-01-30 05:25:00|7709.6|7705.8|7714.6|7711.8|7714.8|7711.8|7707.6|7704.1|227
1706592600000|2024-01-30 05:30:00|7714.8|7711|7718.6|7715.8|7718.6|7715.8|7712.6|7709.8|175
1706592900000|2024-01-30 05:35:00|7718.8|7715|7719.6|7716.8|7720.8|7717.8|7718.6|7715|139
1706593200000|2024-01-30 05:40:00|7719.8|7717|7724.6|7721.8|7728.1|7725.3|7719.8|7716.8|511
1706593500000|2024-01-30 05:45:00|7725.4|7722.6|7724.6|7721.8|7727.2|7723.8|7722.6|7719.7|228
1706593800000|2024-01-30 05:50:00|7724.8|7721|7722.6|7719.8|7726.8|7723.8|7722.6|7719.7|149
1706594100000|2024-01-30 05:55:00|7722.5|7719.7|7722.5|7719.7|7723.3|7719.8|7718.5|7715.7|226
1706594400000|2024-01-30 06:00:00|7723.3|7719.5|7714.6|7711.8|7724.5|7721.5|7712.6|7709.7|405
1706594700000|2024-01-30 06:05:00|7715.6|7712.8|7717.6|7714.8|7718.6|7715.7|7715.6|7712.3|78
1706595000000|2024-01-30 06:10:00|7718.5|7714.7|7721.6|7718.8|7722.5|7719.5|7717.6|7714.7|98
1706595300000|2024-01-30 06:15:00|7722.5|7718.7|7721.5|7718.7|7723.6|7720.8|7718.5|7714.7|117
1706595600000|2024-01-30 06:20:00|7721.6|7717.8|7727.5|7723.7|7728.5|7725.5|7721.3|7717.7|242
1706595900000|2024-01-30 06:25:00|7727.3|7723.5|7724.3|7721.5|7727.5|7723.9|7722.3|7719.5|123
1706596200000|2024-01-30 06:30:00|7724.5|7721.7|7720.2|7716.4|7726.5|7723.4|7719.3|7716.4|152
1706596500000|2024-01-30 06:35:00|7720.3|7716.5|7721.3|7718.5|7726.5|7723|7719.3|7716.5|77
1706596800000|2024-01-30 06:40:00|7721.5|7717.7|7719.3|7716.5|7722.5|7719.5|7718.5|7715.5|55
1706597100000|2024-01-30 06:45:00|7719.5|7715.7|7711.5|7708.7|7720.5|7717.5|7709.6|7706.5|214
1706597400000|2024-01-30 06:50:00|7711.3|7708.5|7711.5|7707.7|7713.3|7709.7|7707.3|7704.5|185
1706597700000|2024-01-30 06:55:00|7711.3|7708.5|7708.3|7705.5|7712.6|7709.7|7706.3|7703.5|195
1706598000000|2024-01-30 07:00:00|7709.2|7705.4|7708.5|7704.7|7710.6|7707.7|7700.5|7697.5|278
1706598300000|2024-01-30 07:05:00|7707.5|7704.5|7698.5|7695.7|7707.5|7704.5|7695.3|7692.5|224
1706598600000|2024-01-30 07:10:00|7698.3|7695.5|7688.6|7685.8|7699.6|7696.5|7686.6|7683.8|388
1706598900000|2024-01-30 07:15:00|7689.5|7685.7|7698.6|7695.8|7702.6|7699.7|7687.6|7684.8|386
1706599200000|2024-01-30 07:20:00|7698.5|7695.7|7694.5|7691.7|7700.5|7696.8|7691.5|7688.7|270
1706599500000|2024-01-30 07:25:00|7694.6|7690.8|7691.8|7689|7694.6|7690.8|7689.1|7685.8|272
1706599800000|2024-01-30 07:30:00|7691.6|7688.8|7691.6|7688.8|7693.8|7690.8|7687.6|7684.7|246
1706600100000|2024-01-30 07:35:00|7692.5|7689.7|7688.6|7685.8|7693.1|7689.8|7686.8|7683.8|188
1706600400000|2024-01-30 07:40:00|7689.6|7685.9|7677.6|7674.8|7693.7|7690.8|7677.6|7674.8|523
1706600700000|2024-01-30 07:45:00|7676.9|7674.1|7676.7|7672.9|7679.7|7676.8|7674.6|7671.8|543
1706601000000|2024-01-30 07:50:00|7676.6|7673.8|7680.6|7677.8|7683.7|7680.8|7672.6|7669.8|401
1706601300000|2024-01-30 07:55:00|7680.7|7676.9|7681.6|7678.8|7682.7|7679.8|7674.6|7671.7|369
1706601600000|2024-01-30 08:00:00|7680.9|7678.1|7686.6|7683.8|7689.7|7686.8|7675.7|7672.9|702
1706601900000|2024-01-30 08:05:00|7686.7|7683.9|7686.6|7683.8|7687.6|7684.8|7672|7669.2|666
1706602200000|2024-01-30 08:10:00|7686.7|7683.9|7683.6|7680.8|7693.7|7690.9|7680.6|7676.8|429
1706602500000|2024-01-30 08:15:00|7684.5|7680.7|7681.7|7678.9|7685.6|7682.7|7672.5|7668.8|684
1706602800000|2024-01-30 08:20:00|7682.5|7678.7|7671.6|7668.8|7686.7|7683.8|7671.6|7667.9|671
1706603100000|2024-01-30 08:25:00|7671.7|7668.9|7645.6|7642.8|7682.7|7679.8|7644.7|7641.9|1918
1706603400000|2024-01-30 08:30:00|7645.7|7641.9|7659.6|7656.8|7662.7|7659.8|7639.2|7635.9|2197
1706603700000|2024-01-30 08:35:00|7659.3|7656.5|7666.4|7662.6|7672.6|7669.6|7653.6|7650.8|1122
1706604000000|2024-01-30 08:40:00|7665.6|7662.8|7674.6|7671.8|7681.9|7678.8|7661.6|7658.6|908
1706604300000|2024-01-30 08:45:00|7675.6|7672.8|7673.6|7669.8|7682.4|7678.9|7670.6|7667.3|903
1706604600000|2024-01-30 08:50:00|7672.7|7669.9|7659.6|7656.8|7676.7|7673.8|7655.6|7652.6|776
1706604900000|2024-01-30 08:55:00|7658.6|7655.8|7671.6|7668.8|7677.4|7674.6|7657.9|7654.6|544
1706605200000|2024-01-30 09:00:00|7670.4|7667.6|7668.3|7665.5|7683.4|7680.5|7665.3|7662.5|813
1706605500000|2024-01-30 09:05:00|7669.1|7665.3|7676.3|7673.5|7680.4|7677.5|7668.3|7665.3|660
1706605800000|2024-01-30 09:10:00|7677.1|7674.3|7677.3|7674.5|7689.3|7686.5|7675|7671.3|729
1706606100000|2024-01-30 09:15:00|7678|7675.2|7689.3|7686.5|7690.3|7687.5|7678|7674.3|392
1706606400000|2024-01-30 09:20:00|7688.6|7685.8|7690.1|7687.3|7698|7694.5|7686.3|7683.3|537
1706606700000|2024-01-30 09:25:00|7690.9|7688.1|7699.1|7696.3|7704.1|7701.3|7690.9|7688.1|903
1706607000000|2024-01-30 09:30:00|7699.3|7695.5|7708|7705.2|7709|7706.2|7697.3|7694.3|772
1706607300000|2024-01-30 09:35:00|7707|7704.2|7711|7708.2|7715|7712.2|7707|7703.8|768
1706607600000|2024-01-30 09:40:00|7711.7|7708.9|7709.1|7706.3|7712|7709.2|7704.6|7701.8|493
1706607900000|2024-01-30 09:45:00|7709|7706.2|7702.3|7699.5|7710.8|7708|7699.8|7697|686
1706608200000|2024-01-30 09:50:00|7702.1|7699.3|7705|7702.2|7708.5|7705.2|7702.1|7699.2|345
1706608500000|2024-01-30 09:55:00|7705.1|7701.3|7707.1|7704.3|7712.8|7709.9|7704.1|7701.3|536
1706608800000|2024-01-30 10:00:00|7708|7704.2|7710|7707.2|7712.1|7709.2|7708|7704.2|245
1706609100000|2024-01-30 10:05:00|7709.3|7706.5|7701.1|7698.3|7710.1|7707.2|7696.3|7693.3|610
1706609400000|2024-01-30 10:10:00|7701.3|7698.5|7690.1|7687.3|7702.1|7698.5|7687.1|7684.3|675
1706609700000|2024-01-30 10:15:00|7690.3|7687.5|7693.1|7690.3|7694.3|7691.3|7673.3|7670.5|1187
1706610000000|2024-01-30 10:20:00|7693.3|7690.5|7689.1|7685.3|7696.1|7692.8|7684.8|7681.5|549
1706610300000|2024-01-30 10:25:00|7688.3|7685.5|7687.3|7684.5|7690.3|7687.3|7684.1|7681.3|283
1706610600000|2024-01-30 10:30:00|7688|7685.2|7702|7699.2|7702.8|7699.2|7680.4|7677.5|1020
1706610900000|2024-01-30 10:35:00|7702.7|7699.9|7699|7696.2|7704.1|7701.2|7692.8|7689|686
1706611200000|2024-01-30 10:40:00|7700|7696.7|7700.1|7696.3|7701.2|7698.2|7694.1|7691.3|471
1706611500000|2024-01-30 10:45:00|7700|7696.2|7692.3|7689.5|7701.1|7698.2|7690.1|7687.3|623
1706611800000|2024-01-30 10:50:00|7693.1|7689.3|7695|7692.2|7699.1|7695.5|7682.4|7679.6|558
1706612100000|2024-01-30 10:55:00|7695.1|7692.3|7702.1|7699.3|7703.1|7700.3|7695.1|7692.3|267
1706612400000|2024-01-30 11:00:00|7702.3|7699.5|7694.3|7691.5|7702.3|7699.5|7690.3|7687.3|557
1706612700000|2024-01-30 11:05:00|7694.1|7691.3|7697.3|7694.5|7699.4|7696.5|7691.3|7688.5|290
1706613000000|2024-01-30 11:10:00|7696.5|7693.7|7693.3|7690.5|7700.3|7697.5|7690.3|7687.5|214
1706613300000|2024-01-30 11:15:00|7693.1|7690.3|7685.3|7682.5|7697.1|7693.5|7682.4|7679.5|417
1706613600000|2024-01-30 11:20:00|7685.4|7682.6|7667|7664.2|7686.3|7683.3|7659.3|7656.3|893
1706613900000|2024-01-30 11:25:00|7667.3|7664.5|7672.3|7669.5|7678.1|7675.3|7665.3|7662.3|540
1706614200000|2024-01-30 11:30:00|7672.1|7669.3|7673.2|7670.4|7681.1|7678.3|7669.1|7666.3|363
1706614500000|2024-01-30 11:35:00|7674.1|7670.3|7678.1|7675.3|7684.2|7681.4|7670.7|7667.4|407
1706614800000|2024-01-30 11:40:00|7677.4|7674.6|7667.1|7663.3|7677.4|7674.6|7666.2|7662.9|1371
1706615100000|2024-01-30 11:45:00|7666.2|7663.4|7679.2|7676.4|7680.1|7677.3|7665.4|7662.4|543
1706615400000|2024-01-30 11:50:00|7680.1|7676.3|7674.2|7671.4|7684.2|7681.4|7673.2|7670.3|437
1706615700000|2024-01-30 11:55:00|7673.4|7670.6|7673.2|7670.4|7679.2|7676.3|7671.5|7668.4|280
1706616000000|2024-01-30 12:00:00|7673.1|7670.3|7657.4|7654.6|7673.4|7670.4|7656.2|7653.4|2406
1706616300000|2024-01-30 12:05:00|7657.2|7654.4|7656.4|7652.6|7661.1|7658.3|7654.2|7651.4|604
1706616600000|2024-01-30 12:10:00|7655.4|7652.4|7655.4|7652.6|7661.4|7658.4|7649.4|7646.4|849
1706616900000|2024-01-30 12:15:00|7656.2|7652.4|7659.2|7656.4|7660.2|7657.4|7654.1|7651.3|287
1706617200000|2024-01-30 12:20:00|7660.1|7657.3|7651.2|7648.4|7660.2|7657.3|7646.2|7643.4|700
1706617500000|2024-01-30 12:25:00|7651.4|7647.6|7638.5|7635.7|7651.4|7648.4|7624.5|7621.7|2858
1706617800000|2024-01-30 12:30:00|7639.4|7635.6|7634.5|7631.7|7641.7|7638.7|7632.5|7629.6|801
1706618100000|2024-01-30 12:35:00|7635.2|7632.4|7622.5|7619.7|7638.7|7635.9|7617.7|7614.9|1529
1706618400000|2024-01-30 12:40:00|7623.2|7620.4|7630.4|7627.6|7632.5|7629.7|7619.5|7616.7|756
1706618700000|2024-01-30 12:45:00|7629.7|7626.9|7626.5|7623.7|7639.5|7636.7|7626.5|7623.7|1050
1706619000000|2024-01-30 12:50:00|7626.4|7623.6|7638.4|7635.6|7638.9|7635.7|7623|7619.7|629
1706619300000|2024-01-30 12:55:00|7638.5|7635.7|7633.4|7629.6|7639.7|7636.9|7626.5|7623.6|565
1706619600000|2024-01-30 13:00:00|7633.5|7629.7|7615.5|7612.7|7635.7|7631.9|7607.7|7604.9|2008
1706619900000|2024-01-30 13:05:00|7614.7|7610.9|7611.5|7608.7|7623.7|7620.7|7606.7|7603.9|1577
1706620200000|2024-01-30 13:10:00|7611.7|7607.9|7602.4|7598.6|7619.7|7616.9|7592.4|7588.7|3069
1706620500000|2024-01-30 13:15:00|7602.5|7598.7|7590.5|7587.7|7602.9|7599.7|7586.4|7583.6|2184
1706620800000|2024-01-30 13:20:00|7591.2|7588.4|7597.5|7594.7|7600.2|7597.4|7584.8|7582|1284
1706621100000|2024-01-30 13:25:00|7596.5|7593.7|7606.5|7603.7|7616.4|7613.4|7595.5|7592.7|3074
1706621400000|2024-01-30 13:30:00|7606.7|7602.9|7600.5|7597.7|7613.4|7610.3|7587.7|7584.9|1627
1706621700000|2024-01-30 13:35:00|7599.8|7597|7585.5|7582.7|7602.7|7599.7|7582.7|7579.9|1536
1706622000000|2024-01-30 13:40:00|7585.7|7582.9|7600.4|7596.6|7601.2|7598.4|7585.5|7582.7|1894
1706622300000|2024-01-30 13:45:00|7600.2|7597.4|7611.1|7607.3|7614.4|7611.4|7600.2|7597.4|1560
1706622600000|2024-01-30 13:50:00|7611.4|7607.6|7604.2|7601.4|7612.4|7609.4|7599.4|7596.4|790
1706622900000|2024-01-30 13:55:00|7604.1|7601.3|7618.6|7615.8|7623.5|7620|7602.1|7598.6|4511
1706623200000|2024-01-30 14:00:00|7617.9|7615.1|7627.3|7624.5|7641.3|7638.4|7605.8|7603|5715
1706623500000|2024-01-30 14:05:00|7628.2|7625.4|7656.2|7653.4|7657|7654.2|7625.3|7622.4|3462
1706623800000|2024-01-30 14:10:00|7656.9|7654.1|7656.2|7653.4|7662.2|7659.4|7639.3|7636.4|3266
1706624100000|2024-01-30 14:15:00|7656|7653.2|7679.9|7677.1|7685.9|7682.4|7655.3|7652.5|3561
1706624400000|2024-01-30 14:20:00|7680|7677.2|7688.9|7685.1|7691.2|7688.2|7671|7668.2|2471
1706624700000|2024-01-30 14:25:00|7688.7|7685.9|7697|7694.2|7699|7696.2|7682.3|7679.5|2528
1706625000000|2024-01-30 14:30:00|7696.9|7693.1|7712.7|7709.9|7715.9|7713.1|7689.9|7687.1|5267
1706625300000|2024-01-30 14:35:00|7712.9|7710.1|7708.7|7705.9|7718.6|7715.4|7705.2|7702.4|3457
1706625600000|2024-01-30 14:40:00|7709.7|7706.9|7718.7|7715.9|7730.9|7728.1|7708.9|7705.9|3319
1706625900000|2024-01-30 14:45:00|7718.6|7715.8|7729.7|7726.9|7735.7|7732.8|7718.6|7715.8|4235
1706626200000|2024-01-30 14:50:00|7729.6|7726.8|7713|7710.2|7740.7|7737.6|7711|7708.2|4904
1706626500000|2024-01-30 14:55:00|7713.9|7710.1|7703.4|7699.6|7715.1|7712.2|7701.1|7698.2|4593
1706626800000|2024-01-30 15:00:00|7703.3|7700.5|7727.8|7725|7737.8|7734.5|7700.3|7696.6|4276
1706627100000|2024-01-30 15:05:00|7728.8|7726|7717|7714.2|7735|7732|7716.8|7713.2|2522
1706627400000|2024-01-30 15:10:00|7717.1|7713.3|7694.3|7690.5|7717.5|7714.2|7693.1|7690.3|3368
1706627700000|2024-01-30 15:15:00|7693.4|7690.6|7691.4|7688.6|7701.3|7698.3|7678.3|7675.5|3458
1706628000000|2024-01-30 15:20:00|7691.3|7688.5|7679.3|7676.5|7692.3|7688.5|7670.4|7667.3|4195
1706628300000|2024-01-30 15:25:00|7679.4|7676.6|7670.3|7667.5|7685.1|7682.3|7667.4|7664.6|2217
1706628600000|2024-01-30 15:30:00|7670.4|7667.6|7703.3|7700.5|7707.1|7704.3|7670.4|7667.6|3258
1706628900000|2024-01-30 15:35:00|7704|7701.2|7704.3|7701.5|7711.3|7708.3|7664.6|7661.8|6087
1706629200000|2024-01-30 15:40:00|7704.4|7701.6|7721.3|7718.5|7721.3|7718.5|7699.4|7696.5|3171
1706629500000|2024-01-30 15:45:00|7721.4|7717.6|7742.7|7739.9|7744.8|7741.9|7714.4|7711.3|4368
1706629800000|2024-01-30 15:50:00|7742.5|7739.7|7745.7|7742.9|7758.7|7755.7|7740.7|7737.7|4696
1706630100000|2024-01-30 15:55:00|7746.5|7743.7|7753.7|7749.9|7756.7|7753.9|7742.8|7739.9|2318
1706630400000|2024-01-30 16:00:00|7754.5|7750.9|7747.7|7744.9|7760.5|7757.7|7745.7|7742.7|3066
1706630700000|2024-01-30 16:05:00|7747.8|7745|7751.5|7748.7|7754.5|7751.1|7741.7|7738.7|1987
1706631000000|2024-01-30 16:10:00|7752.5|7748.9|7761.5|7758.7|7767.7|7764.9|7748.5|7745.7|2506
1706631300000|2024-01-30 16:15:00|7760.8|7758|7784.5|7780.7|7791.5|7788.6|7758.7|7755.7|4887
1706631600000|2024-01-30 16:20:00|7783.4|7780.6|7779.4|7776.6|7784.5|7781.6|7770.4|7767.4|4490
1706631900000|2024-01-30 16:25:00|7779.2|7776.4|7763.5|7759.7|7782.2|7779.4|7760.4|7757.4|4002
1706632200000|2024-01-30 16:30:00|7762.4|7759.6|7769.2|7765.4|7771.2|7768.4|7751.2|7748.4|2974
1706632500000|2024-01-30 16:35:00|7768.4|7766.4|7788.2|7785.4|7794.1|7791.1|7765.4|7762.4|5468
1706632800000|2024-01-30 16:40:00|7788.4|7785.6|7788.9|7786.1|7792.3|7789.3|7780.7|7777.6|2083
1706633100000|2024-01-30 16:45:00|7789.1|7785.3|7792.1|7789.3|7798.1|7795.3|7787.4|7784.4|2423
1706633400000|2024-01-30 16:50:00|7792.2|7789.4|7775.4|7772.6|7793.1|7790.1|7772.5|7769.7|2703
1706633700000|2024-01-30 16:55:00|7776.2|7773.4|7788.2|7785.4|7792.9|7790.1|7776.2|7773.4|1293
1706634000000|2024-01-30 17:00:00|7788.3|7784.5|7784.2|7781.4|7789.3|7786.4|7776.2|7773.4|1034
1706634300000|2024-01-30 17:05:00|7783.3|7780.5|7799.9|7796.1|7803|7800.1|7783.2|7780.4|2796
1706634600000|2024-01-30 17:10:00|7800|7797.1|7801.9|7799.1|7806.9|7804.1|7794|7791.2|1647
1706634900000|2024-01-30 17:15:00|7802|7799.2|7778|7775.2|7803.2|7800.2|7776.3|7773.2|2190
1706635200000|2024-01-30 17:20:00|7777.2|7774.4|7771|7768.2|7785|7782.2|7770|7767.1|3230
1706635500000|2024-01-30 17:25:00|7771.9|7769.1|7762.3|7759.5|7777.2|7774.2|7761.3|7758.5|2132
1706635800000|2024-01-30 17:30:00|7762.2|7759.4|7776.2|7773.4|7779.2|7776.4|7761|7758.2|1266
1706636100000|2024-01-30 17:35:00|7776.3|7773.5|7777.2|7773.4|7781.2|7778.4|7767.2|7764.2|934
1706636400000|2024-01-30 17:40:00|7778.2|7774.4|7787|7784.2|7790.2|7787.4|7776.2|7773|1621
1706636700000|2024-01-30 17:45:00|7787.2|7783.4|7785|7782.2|7787.2|7784.1|7774|7771.2|1248
1706637000000|2024-01-30 17:50:00|7784|7781.2|7786|7783.2|7786.6|7783.8|7777.9|7774.7|1180
1706637300000|2024-01-30 17:55:00|7786.9|7784.1|7788|7785.2|7792.2|7789.2|7781.9|7779.1|1565
1706637600000|2024-01-30 18:00:00|7788.9|7786.1|7789.9|7787.1|7798|7795.1|7784|7781.2|1431
1706637900000|2024-01-30 18:05:00|7790.9|7787.9|7796|7793.2|7799.7|7796.4|7790.7|7787.9|961
1706638200000|2024-01-30 18:10:00|7795.2|7792.4|7785|7782.2|7796|7793.2|7781|7778.1|996
1706638500000|2024-01-30 18:15:00|7784.9|7781.2|7789|7786.2|7795|7791.7|7784.9|7781.2|906
1706638800000|2024-01-30 18:20:00|7789.7|7786.9|7793.9|7791.1|7796|7793.1|7786.9|7784.1|1009
1706639100000|2024-01-30 18:25:00|7793.2|7790.4|7806|7803.2|7806.9|7803.9|7792.7|7789.1|1369
1706639400000|2024-01-30 18:30:00|7805.9|7803.1|7800|7797.2|7809|7806.2|7797.9|7795.1|1692
1706639700000|2024-01-30 18:35:00|7800.2|7797.4|7802.9|7800.1|7804|7801.1|7796.2|7793.4|755
1706640000000|2024-01-30 18:40:00|7802.2|7799.4|7797.8|7795|7802.9|7800.1|7796|7793.2|1069
1706640300000|2024-01-30 18:45:00|7798.5|7795.7|7800.8|7798|7808|7805|7798.5|7795.7|1364
1706640600000|2024-01-30 18:50:00|7801|7798.2|7789|7786.2|7808.8|7806|7788.3|7785|1124
1706640900000|2024-01-30 18:55:00|7788.8|7786|7790.8|7788|7794.8|7792|7775.1|7772.3|5029
1706641200000|2024-01-30 19:00:00|7791|7787.2|7781.1|7778.3|7792.1|7789.3|7780.9|7777.6|2250
1706641500000|2024-01-30 19:05:00|7780.4|7777.6|7778.3|7775.5|7785.3|7782.3|7771.1|7767.8|2380
1706641800000|2024-01-30 19:10:00|7778.4|7775.6|7788.6|7785.8|7790.3|7787.3|7778.3|7775.5|2533
1706642100000|2024-01-30 19:15:00|7788.4|7785.6|7779.4|7776.6|7788.9|7785.8|7770.6|7767.8|2143
1706642400000|2024-01-30 19:20:00|7779.6|7776.8|7782.4|7778.6|7789.4|7786.6|7776.6|7773.6|2311
1706642700000|2024-01-30 19:25:00|7782.6|7779.6|7781.6|7778.8|7784.4|7781.6|7756.9|7753.9|8653
1706643000000|2024-01-30 19:30:00|7781.7|7777.9|7776.6|7773.8|7784.7|7781.9|7773.4|7770.6|1986
1706643300000|2024-01-30 19:35:00|7776.4|7773.6|7771.9|7769.1|7780.6|7777.8|7769.9|7767.1|998
1706643600000|2024-01-30 19:40:00|7771.7|7768.9|7773.7|7770.9|7774.9|7771.2|7765.9|7763.1|1045
1706643900000|2024-01-30 19:45:00|7773|7770.2|7769.7|7766.9|7775|7772.1|7767.9|7765.1|564
1706644200000|2024-01-30 19:50:00|7769.9|7766.1|7772.9|7770.1|7775|7772.1|7767.9|7765.1|712
1706644500000|2024-01-30 19:55:00|7773|7770.2|7775.7|7772.9|7778.7|7775.9|7772.9|7770.1|307
1706644800000|2024-01-30 20:00:00|7775.9|7772.1|7773.7|7770.9|7775.9|7772.6|7768.7|7765.9|477
1706645100000|2024-01-30 20:05:00|7773.9|7770.1|7775.7|7772.9|7775.9|7772.9|7773.4|7769.9|143
1706645400000|2024-01-30 20:10:00|7776.6|7772.8|7785.4|7782.6|7786.4|7783.6|7775.7|7772.8|876
1706645700000|2024-01-30 20:15:00|7785.3|7782.5|7790.4|7786.6|7790.4|7786.6|7782.9|7779.6|339
1706646000000|2024-01-30 20:20:00|7790.3|7786.5|7788.3|7785.5|7790.4|7786.6|7787.3|7784.5|124
1706646300000|2024-01-30 20:25:00|7788.1|7785.3|7784.3|7781.5|7789.1|7786.3|7782.1|7778.5|323
1706646600000|2024-01-30 20:30:00|7784.4|7781.6|7786.3|7783.5|7787.1|7784.3|7782.4|7779.3|289
1706646900000|2024-01-30 20:35:00|7786.4|7783.6|7785.3|7782.5|7787.3|7784.3|7782.9|7779.6|292
1706647200000|2024-01-30 20:40:00|7785.1|7782.3|7780.4|7776.6|7787.3|7784.5|7779.3|7776.5|336
1706647500000|2024-01-30 20:45:00|7780.3|7777.5|7783.2|7780.4|7784.2|7781.4|7779.4|7776.4|241
1706647800000|2024-01-30 20:50:00|7783.1|7780.3|7784.1|7781.3|7785.4|7782.6|7782.1|7779.3|234
1706648100000|2024-01-30 20:55:00|7783.9|7781.1|7778.1|7775.3|7784.2|7781.3|7775.4|7772.4|871
1706648400000|2024-01-30 21:00:00|7778.2|7774.4|7775.1|7772.3|7778.4|7775.3|7774.1|7771.3|494
1706648700000|2024-01-30 21:05:00|7774.9|7772.1|7771.1|7768.3|7776.2|7773.3|7770.1|7767.3|308
1706649000000|2024-01-30 21:10:00|7771.2|7767.4|7772.9|7770.1|7774.2|7771.4|7768.1|7765.3|326
1706649300000|2024-01-30 21:15:00|7773.1|7770.3|7770.8|7767|7773.1|7770.3|7767.9|7765|271
1706649600000|2024-01-30 21:20:00|7770.6|7767.8|7766.9|7764.1|7772.3|7768.8|7765.8|7763|162
1706649900000|2024-01-30 21:25:00|7767.1|7764.3|7766.6|7762.8|7767.9|7765|7765.8|7762.1|232
1706650200000|2024-01-30 21:30:00|7766.9|7763.1|7783.9|7780.1|7785.2|7782.1|7765.9|7762.3|362
1706650500000|2024-01-30 21:35:00|7782.9|7778.8|7779.1|7775.3|7783.1|7780.3|7772.9|7770|1533
1706650800000|2024-01-30 21:40:00|7778.9|7776.1|7772.9|7770.1|7779.1|7776.1|7772.9|7770.1|149
1706651100000|2024-01-30 21:45:00|7773.1|7770.3|7776.9|7774.1|7778.1|7775.1|7772.9|7770.1|119
1706651400000|2024-01-30 21:50:00|7776.7|7772.9|7775.9|7773.1|7777.3|7774|7773.2|7770.3|108
1706651700000|2024-01-30 21:55:00|7776.1|7772.3|7774.8|7771|7777.2|7774.3|7771.9|7768.1|185
1706655600000|2024-01-30 23:00:00|7778.4|7774.6|7776.9|7774.1|7783|7780.1|7776.5|7772.7|124
1706655900000|2024-01-30 23:05:00|7777|7774.2|7778.7|7774.9|7779.9|7776.8|7776.9|7774.1|47
1706656200000|2024-01-30 23:10:00|7778.9|7775.9|7772.9|7770.1|7779|7776.1|7772.9|7769.9|130
1706656500000|2024-01-30 23:15:00|7772.7|7769.9|7775.7|7771.9|7776|7773.1|7772.7|7769.9|50
1706656800000|2024-01-30 23:20:00|7774.9|7772.1|7774.9|7772.1|7775.9|7773.1|7774.9|7771.9|30
1706657100000|2024-01-30 23:25:00|7774.7|7771.9|7773.9|7770.1|7774.9|7772.1|7773.7|7770.1|15
1706657400000|2024-01-30 23:30:00|7773.7|7770.9|7772.7|7769.9|7775|7771.4|7772.7|7769.1|53
1706657700000|2024-01-30 23:35:00|7772.9|7769.1|7772.7|7769.9|7773.2|7769.9|7769|7765.9|121
1706658000000|2024-01-30 23:40:00|7774.1|7771.3|7777.9|7775.1|7778|7775.1|7774.1|7771.3|77
1706658300000|2024-01-30 23:45:00|7778|7774.2|7777.9|7775.1|7778|7775.2|7776.9|7774.1|20
1706658600000|2024-01-30 23:50:00|7778|7774.2|7776.9|7774.1|7778|7774.7|7775.9|7772.9|47
1706658900000|2024-01-30 23:55:00|7777|7773.2|7776|7772.2|7777|7773.2|7775|7772.1|25
1706659200000|2024-01-31 00:00:00|7775.9|7772.1|7775|7771.2|7777|7774.1|7773.9|7770.9|45
1706659500000|2024-01-31 00:05:00|7774.9|7772.1|7780.7|7777.9|7780.8|7778|7774.8|7772|57
1706659800000|2024-01-31 00:10:00|7780.8|7778|7783.8|7781|7785|7782|7780.8|7778|57
1706660100000|2024-01-31 00:15:00|7784|7781.2|7792.8|7790|7793.8|7791|7783.8|7781|165
1706660400000|2024-01-31 00:20:00|7793.8|7790.2|7793.8|7791|7795|7792.2|7789|7786.2|209
1706660700000|2024-01-31 00:25:00|7793.7|7790.9|7799.8|7797|7804.7|7801.4|7792.8|7789.9|521
1706661000000|2024-01-31 00:30:00|7801|7797.2|7800.8|7798|7804.7|7801.7|7798.8|7795.9|188
1706661300000|2024-01-31 00:35:00|7801|7797.2|7800|7797.2|7803.7|7800|7800|7797|78
1706661600000|2024-01-31 00:40:00|7800.7|7797.9|7797|7793.2|7801|7798|7796.1|7793.2|83
1706661900000|2024-01-31 00:45:00|7796.8|7794|7793.8|7791|7798.8|7796|7792|7788.9|154
1706662200000|2024-01-31 00:50:00|7793.5|7790.7|7794.8|7792|7796|7793|7792.8|7789.9|76
1706662500000|2024-01-31 00:55:00|7795.5|7792.7|7793.7|7790.9|7796|7793|7792.5|7789.2|70
1706662800000|2024-01-31 01:00:00|7793.8|7791|7778.8|7776|7796.5|7793.7|7778.8|7775.9|578
1706663100000|2024-01-31 01:05:00|7779.7|7775.9|7768.8|7765|7781|7778|7767.8|7764.9|376
1706663400000|2024-01-31 01:10:00|7768.7|7765.9|7764.7|7760.9|7770|7767|7763.8|7760.5|241
1706663700000|2024-01-31 01:15:00|7764.5|7761.7|7759.8|7757|7767.7|7764|7756.8|7753.9|339
1706664000000|2024-01-31 01:20:00|7760.7|7756.9|7761.8|7759|7762.7|7759|7756.8|7753.9|350
1706664300000|2024-01-31 01:25:00|7761.7|7758.9|7754.7|7750.9|7764|7761|7753.7|7749.9|270
1706664600000|2024-01-31 01:30:00|7754.5|7751.7|7755.7|7751.9|7755.8|7752.7|7750.8|7747.9|220
1706664900000|2024-01-31 01:35:00|7754.8|7752|7754.8|7752|7756.7|7753.7|7747.7|7744.7|362
1706665200000|2024-01-31 01:40:00|7754.7|7751.9|7758.6|7754.8|7762|7759|7751.8|7748.9|192
1706665500000|2024-01-31 01:45:00|7759.6|7756.8|7752.8|7750|7763.6|7760|7752.6|7749.8|319
1706665800000|2024-01-31 01:50:00|7752.6|7749.8|7750.8|7748|7755.8|7753|7746.6|7743.8|167
1706666100000|2024-01-31 01:55:00|7751|7747.2|7754.6|7751.8|7757.8|7754.8|7749.6|7746.8|169
1706666400000|2024-01-31 02:00:00|7754.8|7752|7747.8|7745|7758.8|7755.8|7744.8|7741.8|289
1706666700000|2024-01-31 02:05:00|7747.6|7744.8|7746.6|7743.8|7749.6|7746|7743.6|7740.7|184
1706667000000|2024-01-31 02:10:00|7746.8|7744|7745.6|7741.8|7748|7745|7743.6|7740.8|219
1706667300000|2024-01-31 02:15:00|7744.8|7742|7751.6|7748.8|7752.6|7749.7|7743.8|7740.8|184
1706667600000|2024-01-31 02:20:00|7751.8|7749|7747.8|7745|7752.8|7750|7747.8|7744.8|77
1706667900000|2024-01-31 02:25:00|7747.6|7744.8|7746.6|7743.8|7749.5|7746.7|7746.6|7743.8|83
1706668200000|2024-01-31 02:30:00|7746.8|7743|7747.8|7745|7751.6|7748.8|7742.6|7739.8|204
1706668500000|2024-01-31 02:35:00|7748.6|7744.8|7753.8|7751|7754|7751|7746.5|7742.8|76
1706668800000|2024-01-31 02:40:00|7754.6|7750.8|7760.8|7758|7763.9|7761|7754.5|7750.8|306
1706669100000|2024-01-31 02:45:00|7760.9|7757.1|7759.8|7757|7760.9|7757.8|7756.8|7753.8|84
1706669400000|2024-01-31 02:50:00|7760.6|7756.8|7758.6|7754.8|7760.9|7758|7756.5|7752.8|151
1706669700000|2024-01-31 02:55:00|7757.8|7755|7757.6|7753.8|7760.6|7757.3|7755.8|7752.8|85
1706670000000|2024-01-31 03:00:00|7757.5|7754.7|7750.8|7748|7758|7755|7749.6|7746.8|140
1706670300000|2024-01-31 03:05:00|7750.9|7747.1|7744.9|7742.1|7752.8|7750|7744.8|7742|231
1706670600000|2024-01-31 03:10:00|7744.8|7742|7742.6|7738.8|7744.9|7742|7740.8|7737.8|201
1706670900000|2024-01-31 03:15:00|7741.8|7739|7742.6|7739.8|7743.8|7741|7740.8|7737.8|172
1706671200000|2024-01-31 03:20:00|7742.8|7740|7743.8|7741|7746.8|7743.3|7741.8|7738.8|73
1706671500000|2024-01-31 03:25:00|7744.6|7740.8|7743.8|7741|7745.6|7742|7742.8|7739.8|75
1706671800000|2024-01-31 03:30:00|7744.6|7740.8|7741.8|7739|7744.8|7742|7741.6|7738.8|27
1706672100000|2024-01-31 03:35:00|7741.6|7738.8|7740.8|7738|7741.8|7739|7740.8|7737.5|115
1706672400000|2024-01-31 03:40:00|7740.7|7737.9|7741.7|7738.9|7741.7|7738.9|7740.7|7737.8|51
1706672700000|2024-01-31 03:45:00|7742.4|7739.6|7744.6|7740.8|7745.1|7741.8|7741.7|7738.8|85
1706673000000|2024-01-31 03:50:00|7743.7|7740.9|7745.7|7742.9|7746.9|7743.9|7743.6|7739.9|48
1706673300000|2024-01-31 03:55:00|7745.6|7742.8|7743.6|7739.8|7745.6|7742.8|7742.7|7739.4|46
1706673600000|2024-01-31 04:00:00|7743.7|7740.8|7746.7|7743.9|7747.7|7744.8|7743.6|7739.9|57
1706673900000|2024-01-31 04:05:00|7746.9|7743.1|7748.7|7745.9|7748.7|7745.9|7745.7|7742.9|37
1706674200000|2024-01-31 04:10:00|7748.6|7745.8|7747.7|7744.9|7748.7|7745.8|7746.7|7743.8|45
1706674500000|2024-01-31 04:15:00|7747.6|7744.8|7747.7|7744.9|7747.9|7744.9|7746.9|7743.8|56
1706674800000|2024-01-31 04:20:00|7747.9|7745.1|7750.6|7746.8|7751.6|7748.1|7747.9|7744.9|66
1706675100000|2024-01-31 04:25:00|7749.7|7746.9|7749.7|7746.9|7750.7|7747.9|7747.7|7744.8|161
1706675400000|2024-01-31 04:30:00|7749.6|7746.8|7752.7|7749.9|7753.7|7750.9|7748.7|7745.9|100
1706675700000|2024-01-31 04:35:00|7752.6|7749.8|7753.6|7749.8|7753.6|7750.6|7751.6|7747.9|43
1706676000000|2024-01-31 04:40:00|7754.1|7750.8|7753.7|7750.9|7754.6|7751.3|7752.2|7748.8|27
1706676300000|2024-01-31 04:45:00|7754.4|7751.6|7756.7|7753.9|7757.6|7754.8|7754.4|7751.4|63
1706676600000|2024-01-31 04:50:00|7756.6|7753.8|7755.7|7752.9|7756.7|7753.8|7755.6|7751.9|41
1706676900000|2024-01-31 04:55:00|7756.4|7753.6|7756.7|7753.9|7757.6|7754.8|7755.7|7752.8|36
1706677200000|2024-01-31 05:00:00|7757.6|7753.8|7756.7|7753.9|7757.7|7754.9|7756.6|7753.8|36
1706677500000|2024-01-31 05:05:00|7756.6|7753.8|7755.5|7752.7|7756.7|7753.9|7754.9|7751.9|46
1706677800000|2024-01-31 05:10:00|7755.7|7751.9|7749.7|7746.9|7755.9|7752.9|7745.7|7742.9|156
1706678100000|2024-01-31 05:15:00|7749.5|7746.7|7748.7|7745.9|7749.9|7746.9|7747.7|7744.7|24
1706678400000|2024-01-31 05:20:00|7747.9|7745.1|7744.7|7740.9|7748.5|7745.1|7743.7|7740.7|89
1706678700000|2024-01-31 05:25:00|7744.5|7741.7|7743.7|7740.9|7746.7|7743.7|7743.7|7740.7|55
1706679000000|2024-01-31 05:30:00|7743.5|7739.7|7759.7|7756.9|7773.9|7770.9|7742.7|7739.7|946
1706679300000|2024-01-31 05:35:00|7759.9|7756.1|7757.9|7754.1|7760.7|7757.9|7749.7|7746.7|218
1706679600000|2024-01-31 05:40:00|7757.7|7754.9|7756.7|7753.9|7759.7|7756.7|7754.7|7751.7|72
1706679900000|2024-01-31 05:45:00|7756.5|7753.7|7758.7|7755.9|7760.9|7757.9|7755.7|7752.7|131
1706680200000|2024-01-31 05:50:00|7758.8|7755|7762.5|7758.7|7765.5|7762.7|7757.5|7753.7|154
1706680500000|2024-01-31 05:55:00|7762.7|7759.7|7762.5|7758.7|7766.8|7763.9|7761.5|7757.7|218
1706680800000|2024-01-31 06:00:00|7762.8|7759|7757.7|7753.9|7764.8|7761.9|7754.7|7751.7|194
1706681100000|2024-01-31 06:05:00|7757.5|7754.7|7755.7|7752.9|7757.7|7754.9|7750.3|7746.7|202
1706681400000|2024-01-31 06:10:00|7756.5|7752.7|7756.5|7752.7|7760.5|7756.9|7753.7|7750.7|77
1706681700000|2024-01-31 06:15:00|7756.4|7753.6|7750.5|7746.7|7757.4|7754.6|7747.7|7744.7|233
1706682000000|2024-01-31 06:20:00|7749.7|7746.9|7749.7|7746.9|7753.5|7749.9|7748.7|7745.7|153
1706682300000|2024-01-31 06:25:00|7750.5|7746.7|7750.7|7747.9|7753.8|7750.9|7749.5|7746.7|121
1706682600000|2024-01-31 06:30:00|7750.8|7747|7749.5|7745.7|7751.2|7747.9|7746.2|7742.9|149
1706682900000|2024-01-31 06:35:00|7748.7|7745.9|7757.8|7755|7758.8|7755.9|7745|7742|410
1706683200000|2024-01-31 06:40:00|7758.7|7754.9|7756.7|7753.9|7758.7|7755|7752|7748.7|195
1706683500000|2024-01-31 06:45:00|7757.5|7753.7|7754.7|7751.9|7757.8|7754|7752.7|7749.7|154
1706683800000|2024-01-31 06:50:00|7755.3|7752.5|7758.7|7755.9|7758.7|7755.9|7753.5|7750.7|74
1706684100000|2024-01-31 06:55:00|7759.3|7756.5|7753.7|7750.9|7759.7|7756.9|7752.7|7749.4|101
1706684400000|2024-01-31 07:00:00|7755.5|7751.7|7746.5|7742.7|7759.5|7756.5|7736.5|7732.7|426
1706684700000|2024-01-31 07:05:00|7746.3|7743.5|7745.7|7742.9|7746.8|7743.9|7740.7|7737.7|198
1706685000000|2024-01-31 07:10:00|7746.5|7742.7|7747.5|7743.7|7748.7|7745.9|7743.7|7740.7|62
1706685300000|2024-01-31 07:15:00|7746.7|7743.9|7752.6|7749.8|7753.6|7750.8|7744.5|7741.7|195
1706685600000|2024-01-31 07:20:00|7752|7749.2|7736.8|7734|7754.6|7751.8|7735.6|7732|917
1706685900000|2024-01-31 07:25:00|7736.6|7733.8|7729|7726.2|7737.8|7734.8|7726.6|7723.7|381
1706686200000|2024-01-31 07:30:00|7729.8|7726|7734.6|7731.8|7734.8|7731.8|7726.5|7723.2|335
1706686500000|2024-01-31 07:35:00|7734.5|7731.7|7735.5|7731.7|7739.8|7736.8|7732.3|7729|244
1706686800000|2024-01-31 07:40:00|7734.6|7731.8|7738.6|7735.8|7740.6|7737.7|7732.6|7729.8|154
1706687100000|2024-01-31 07:45:00|7739.5|7735.7|7732.6|7729.8|7740.6|7737.8|7732.6|7729.7|244
1706687400000|2024-01-31 07:50:00|7733.5|7729.7|7731.6|7728.8|7734.8|7731.8|7729.8|7726.8|183
1706687700000|2024-01-31 07:55:00|7730.6|7727.8|7732.6|7729.8|7733.5|7730.2|7721.8|7718.8|410
1706688000000|2024-01-31 08:00:00|7733.5|7729.7|7746.5|7742.7|7750.1|7747.3|7729.6|7726|773
1706688300000|2024-01-31 08:05:00|7745.6|7742.8|7747.6|7744.8|7752.6|7749.8|7741.5|7738.7|676
1706688600000|2024-01-31 08:10:00|7748.5|7744.7|7753.6|7750.8|7755.6|7752.8|7744.6|7741.7|549
1706688900000|2024-01-31 08:15:00|7752.9|7750.1|7744.6|7741.8|7752.9|7750.1|7740.6|7737.3|417
1706689200000|2024-01-31 08:20:00|7745.5|7742.7|7750.6|7747.8|7753.8|7750.8|7738.6|7735.7|501
1706689500000|2024-01-31 08:25:00|7751.5|7747.7|7749.8|7747|7761.8|7758.8|7744|7740.7|1083
1706689800000|2024-01-31 08:30:00|7751.3|7748.5|7757.6|7754.8|7760.6|7757.8|7746.6|7743.7|604
1706690100000|2024-01-31 08:35:00|7756.9|7754.1|7768.3|7765.5|7776.1|7772.5|7756.6|7753.7|1063
1706690400000|2024-01-31 08:40:00|7768.4|7765.6|7756.4|7753.6|7768.4|7765.6|7747.6|7744.6|759
1706690700000|2024-01-31 08:45:00|7755.8|7753|7746.6|7743.8|7756.9|7753.8|7744.8|7742|439
1706691000000|2024-01-31 08:50:00|7745.9|7743.1|7731.9|7729.1|7746.8|7743.8|7731.9|7729.1|1320
1706691300000|2024-01-31 08:55:00|7731.2|7728.4|7731.2|7728.4|7736.1|7733.1|7727.9|7725.1|990
1706691600000|2024-01-31 09:00:00|7731.9|7729.1|7740.1|7736.3|7744.1|7740.3|7724.1|7720.3|1248
1706691900000|2024-01-31 09:05:00|7739.9|7737.3|7743.9|7741.1|7752.4|7749.3|7738.2|7735.3|926
1706692200000|2024-01-31 09:10:00|7744.1|7740.3|7721.1|7717.3|7747.1|7744.1|7716.9|7714.1|828
1706692500000|2024-01-31 09:15:00|7720.9|7718.1|7724.2|7721.4|7726.1|7723.1|7712.9|7710|810
1706692800000|2024-01-31 09:20:00|7723.9|7721.1|7706.2|7703.4|7728.1|7725.1|7703.2|7700.3|1085
1706693100000|2024-01-31 09:25:00|7706.6|7703.8|7699.2|7696.4|7708.4|7705.4|7698.2|7695.4|1397
1706693400000|2024-01-31 09:30:00|7700.1|7696.3|7698.4|7695.6|7704.4|7701.6|7694.2|7691.4|923
1706693700000|2024-01-31 09:35:00|7698.2|7695.4|7700.4|7697.6|7704.7|7701.4|7691.2|7688.3|856
1706694000000|2024-01-31 09:40:00|7701.1|7698.3|7693.2|7690.4|7708.2|7705.4|7690.6|7687.6|865
1706694300000|2024-01-31 09:45:00|7693.4|7690.6|7700.2|7697.4|7702.2|7699.4|7688.2|7685.4|831
1706694600000|2024-01-31 09:50:00|7700.1|7697.3|7694.5|7691.7|7705.4|7702.6|7693.5|7690.6|806
1706694900000|2024-01-31 09:55:00|7694.7|7690.9|7694.7|7690.9|7700.7|7697.7|7689.7|7686.9|529
1706695200000|2024-01-31 10:00:00|7694.5|7691.7|7673.7|7670.9|7694.5|7691.7|7672.7|7669.9|1577
1706695500000|2024-01-31 10:05:00|7674.4|7671.6|7669.7|7666.9|7677.5|7674.7|7666.7|7663.9|1030
1706695800000|2024-01-31 10:10:00|7670.4|7667.6|7683.7|7680.9|7686.4|7682.9|7668.5|7665.7|1123
1706696100000|2024-01-31 10:15:00|7684.5|7680.7|7694.5|7691.7|7697.7|7694.7|7679.9|7676.9|889
1706696400000|2024-01-31 10:20:00|7693.9|7691.1|7689.7|7686.9|7697.7|7694.9|7686.7|7683.9|710
1706696700000|2024-01-31 10:25:00|7690.7|7686.7|7684.7|7680.9|7690.7|7687.7|7682.5|7679.7|474
1706697000000|2024-01-31 10:30:00|7683.9|7681.1|7679.7|7676.9|7690.5|7687.7|7675.7|7672.9|686
1706697300000|2024-01-31 10:35:00|7679.5|7676.7|7680.7|7676.9|7682.7|7679.9|7673.7|7670.7|520
1706697600000|2024-01-31 10:40:00|7680.5|7677.7|7683.7|7679.9|7695.2|7691.9|7679.5|7676.7|1093
1706697900000|2024-01-31 10:45:00|7682.5|7679.7|7684.5|7681.7|7684.7|7681.7|7679.4|7675.9|242
1706698200000|2024-01-31 10:50:00|7684.7|7681.9|7691.2|7688.4|7701.4|7698.1|7682.7|7679.9|1196
1706698500000|2024-01-31 10:55:00|7691.4|7688.6|7694|7690.2|7696.2|7693.2|7687.4|7684.1|754
1706698800000|2024-01-31 11:00:00|7693.2|7691.2|7698.9|7696.1|7699|7696.2|7687|7684.2|504
1706699100000|2024-01-31 11:05:00|7699.2|7695.4|7696.9|7694.1|7700|7697.1|7692.9|7689.2|307
1706699400000|2024-01-31 11:10:00|7697|7694.2|7695.7|7692.9|7702|7699.2|7694|7691.1|1096
1706699700000|2024-01-31 11:15:00|7695.9|7693.1|7693.2|7690.4|7698|7695.1|7688.2|7685.2|472
1706700000000|2024-01-31 11:20:00|7693|7689.2|7689.2|7686.4|7694.4|7691.6|7689.2|7686.2|243
1706700300000|2024-01-31 11:25:00|7689.4|7686.6|7689.2|7686.4|7692.3|7689.4|7682.2|7679.2|365
1706700600000|2024-01-31 11:30:00|7689.3|7686.5|7699.2|7696.4|7703.7|7700.5|7688.2|7685.4|746
1706700900000|2024-01-31 11:35:00|7698.3|7695.5|7705.7|7701.9|7709.9|7707.1|7697.2|7694.2|1596
1706701200000|2024-01-31 11:40:00|7705.5|7702.7|7696.9|7694.1|7706.2|7703.4|7692.7|7689.9|446
1706701500000|2024-01-31 11:45:00|7695.9|7693.1|7684|7681.2|7697|7694.1|7684|7681|431
1706701800000|2024-01-31 11:50:00|7683.8|7681|7682.2|7679.4|7686|7682.4|7677.2|7674.4|648
1706702100000|2024-01-31 11:55:00|7682|7679.2|7687|7684.2|7690.2|7687.4|7678.2|7675.4|412
1706702400000|2024-01-31 12:00:00|7687.2|7684.4|7688.2|7685.4|7692.2|7689.4|7683.2|7680.2|342
1706702700000|2024-01-31 12:05:00|7689|7685.2|7689.3|7685.5|7693.2|7690.4|7687.2|7683.9|244
1706703000000|2024-01-31 12:10:00|7689.2|7686.4|7687.2|7684.4|7690.5|7687.5|7685.2|7682.2|250
1706703300000|2024-01-31 12:15:00|7688|7684.2|7699.2|7696.4|7705.3|7702.5|7687.2|7683.9|659
1706703600000|2024-01-31 12:20:00|7700|7696.2|7699.2|7696.4|7705.2|7701.5|7696.2|7693.4|338
1706703900000|2024-01-31 12:25:00|7699.3|7695.5|7687.2|7684.4|7699.3|7696.5|7687.2|7684.4|653
1706704200000|2024-01-31 12:30:00|7687.3|7683.5|7697.2|7694.4|7703.2|7700.4|7683.3|7680.4|817
1706704500000|2024-01-31 12:35:00|7698|7694.2|7702.2|7699.4|7708.3|7705|7695.3|7692.5|563
1706704800000|2024-01-31 12:40:00|7702.3|7698.5|7699.3|7695.5|7704.2|7701.4|7691.5|7688.4|533
1706705100000|2024-01-31 12:45:00|7699.2|7696.4|7695.2|7692.4|7699.3|7696.5|7691.2|7687.5|449
1706705400000|2024-01-31 12:50:00|7694.5|7691.7|7694.1|7691.3|7701.3|7698.5|7693.3|7690.5|424
1706705700000|2024-01-31 12:55:00|7695.3|7691.5|7677.6|7674.8|7695.6|7692.5|7672.6|7669.8|2137
1706706000000|2024-01-31 13:00:00|7678.3|7675.5|7676.6|7673.8|7687.3|7684.5|7672.5|7668.7|1828
1706706300000|2024-01-31 13:05:00|7676.5|7673.7|7662|7659.2|7676.5|7673.7|7658.8|7656|2019
1706706600000|2024-01-31 13:10:00|7661.8|7659|7663.8|7661|7675.6|7672.8|7656.8|7654|1372
1706706900000|2024-01-31 13:15:00|7664.6|7660.8|7674.5|7671.7|7680.6|7677.8|7660.8|7657.8|1504
1706707200000|2024-01-31 13:20:00|7674.6|7671.8|7680|7677.2|7685.3|7682|7671.8|7668.7|1397
1706707500000|2024-01-31 13:25:00|7680.1|7676.3|7685|7682.2|7688|7685.2|7676.1|7673|927
1706707800000|2024-01-31 13:30:00|7685.8|7682|7691|7688.2|7699.6|7696|7685.8|7682|2093
1706708100000|2024-01-31 13:35:00|7692|7688.8|7699|7696.2|7700.1|7697.2|7680|7677|1349
1706708400000|2024-01-31 13:40:00|7698|7695.2|7704|7701.2|7706|7703|7686.3|7683.5|1938
1706708700000|2024-01-31 13:45:00|7705|7702|7720.5|7717.7|7725.8|7723|7700.8|7697.8|3022
1706709000000|2024-01-31 13:50:00|7721.1|7718.3|7720.6|7717.8|7725.3|7722.3|7711.8|7709|2542
1706709300000|2024-01-31 13:55:00|7721.6|7718.8|7724.3|7720.5|7731|7727.7|7719.1|7715.8|1899
1706709600000|2024-01-31 14:00:00|7724.1|7721.3|7735.5|7732.7|7739.6|7736.7|7715.5|7712.7|3644
1706709900000|2024-01-31 14:05:00|7736.1|7733.3|7724.4|7721.6|7743.9|7740.6|7720.4|7717.6|2800
1706710200000|2024-01-31 14:10:00|7725.4|7722.6|7737.3|7734.5|7738.1|7735.3|7723.4|7720.6|1749
1706710500000|2024-01-31 14:15:00|7737.4|7734.6|7742.3|7739.5|7745.3|7742.5|7728.4|7725.6|2202
1706710800000|2024-01-31 14:20:00|7741.6|7738.8|7722.8|7720|7742.3|7739.5|7720.4|7717.6|1826
1706711100000|2024-01-31 14:25:00|7722.6|7719|7729.8|7727|7734.1|7730.8|7714.8|7712|2433
1706711400000|2024-01-31 14:30:00|7728.9|7726.1|7710.8|7708|7732.6|7729.8|7703.8|7701|2932
1706711700000|2024-01-31 14:35:00|7709.9|7707.1|7687.1|7684.3|7712.9|7710|7683.1|7680.3|4408
1706712000000|2024-01-31 14:40:00|7686.9|7683.1|7693.1|7690.3|7694.3|7691.5|7674.3|7670.8|2262
1706712300000|2024-01-31 14:45:00|7692.4|7689.6|7696.4|7693.6|7719.9|7717.1|7689.4|7686.3|4101
1706712600000|2024-01-31 14:50:00|7697.4|7694.6|7688.3|7685.5|7702.3|7699.5|7684.6|7681.8|3129
1706712900000|2024-01-31 14:55:00|7688.1|7684.3|7670.1|7667.3|7688.3|7685.3|7667.1|7664.3|3676
1706713200000|2024-01-31 15:00:00|7669.3|7666.5|7653.8|7651|7675.3|7672.3|7650.9|7648.1|4742
1706713500000|2024-01-31 15:05:00|7654.6|7651.8|7630.8|7628|7660.9|7658|7629.9|7627|3619
1706713800000|2024-01-31 15:10:00|7630.9|7628.1|7637.9|7635.1|7643.8|7641|7627.9|7625.1|4958
1706714100000|2024-01-31 15:15:00|7638.6|7634.8|7638.8|7635|7641.3|7638.1|7618.6|7615.6|7448
1706714400000|2024-01-31 15:20:00|7637.9|7635.1|7629.9|7626.1|7650.9|7648|7628.9|7625.9|2613
1706714700000|2024-01-31 15:25:00|7629.7|7626.9|7641.4|7637.6|7644.6|7641.8|7625.7|7622.9|2093
1706715000000|2024-01-31 15:30:00|7628.6|7625.8|7658.4|7655.6|7666.6|7663.6|7628.6|7623.6|4118
1706715300000|2024-01-31 15:35:00|7658.6|7654.8|7610.6|7607.8|7665.6|7661.8|7609.9|7607.1|3983
1706715600000|2024-01-31 15:40:00|7610.9|7607.1|7603.2|7600.4|7612.1|7609.1|7596.2|7593.4|5165
1706715900000|2024-01-31 15:45:00|7603.1|7600.3|7628.7|7625.9|7631.6|7628.8|7601.1|7597.9|4546
1706716200000|2024-01-31 15:50:00|7629.7|7626.1|7671.1|7668.3|7672.6|7669.3|7628.7|7625.8|4908
1706716500000|2024-01-31 15:55:00|7672.1|7669.3|7686.1|7683.3|7690.2|7687.4|7653.2|7649.8|3598
1706716800000|2024-01-31 16:00:00|7684.7|7681.9|7663.2|7659.4|7691.1|7687.8|7660.2|7656.6|3353
1706717100000|2024-01-31 16:05:00|7662.4|7659.6|7667.4|7664.6|7670.4|7667.6|7651.4|7648.1|2402
1706717400000|2024-01-31 16:10:00|7668.2|7664.4|7663.2|7660.4|7676.7|7673.9|7657.1|7654.3|2250
1706717700000|2024-01-31 16:15:00|7664.1|7661.3|7646.6|7643.8|7664.4|7661.4|7639.6|7636.8|2600
1706718000000|2024-01-31 16:20:00|7647.4|7643.6|7642.6|7639.8|7647.6|7644.8|7630.1|7626.9|2788
1706718300000|2024-01-31 16:25:00|7641.6|7638.8|7622.4|7618.6|7646.6|7643.8|7617.7|7614.8|2382
1706718600000|2024-01-31 16:30:00|7621.6|7618.8|7637.4|7634.6|7643.2|7640.3|7607.4|7604.6|3800
1706718900000|2024-01-31 16:35:00|7637.6|7633.8|7619.2|7616.4|7639.6|7636.6|7613.4|7610.4|1635
1706719200000|2024-01-31 16:40:00|7619.1|7616.3|7570.7|7567.9|7626.2|7623.4|7559.9|7557.1|8015
1706719500000|2024-01-31 16:45:00|7570.1|7567.3|7577.7|7573.9|7586.9|7584.1|7568.9|7565.9|3281
1706719800000|2024-01-31 16:50:00|7576.9|7574.1|7573.4|7570.6|7583.7|7580.8|7568.7|7565.9|2577
1706720100000|2024-01-31 16:55:00|7574.2|7571.4|7602.9|7600.1|7604.1|7601.3|7565.9|7563.1|2956
1706720400000|2024-01-31 17:00:00|7603.1|7600.3|7628.9|7625.1|7633|7630.2|7602.1|7599.3|3272
1706720700000|2024-01-31 17:05:00|7628.7|7625.9|7653.5|7650.7|7655.7|7652.9|7620|7617.1|2801
1706721000000|2024-01-31 17:10:00|7654.7|7651.9|7629|7626.2|7658.5|7655.6|7624.2|7621.1|2713
1706721300000|2024-01-31 17:15:00|7628.9|7626.1|7610.7|7607.9|7635|7632.2|7600|7597.1|2847
1706721600000|2024-01-31 17:20:00|7611.4|7608.6|7607.4|7604.6|7618.7|7615.9|7601.5|7598.1|1351
1706721900000|2024-01-31 17:25:00|7607.5|7604.7|7608.7|7604.9|7609.9|7606.9|7587.5|7584.7|1887
1706722200000|2024-01-31 17:30:00|7608.5|7605.7|7594.5|7590.7|7609.7|7606.9|7585.9|7583.1|2163
1706722500000|2024-01-31 17:35:00|7593.7|7590.9|7599.7|7596.9|7601.9|7598.9|7583.2|7580.2|1485
1706722800000|2024-01-31 17:40:00|7600.5|7596.7|7598.9|7595.1|7602.9|7600.1|7582|7579.1|1866
1706723100000|2024-01-31 17:45:00|7597.9|7595.9|7591.7|7588.9|7602.9|7599.9|7582.9|7579.9|1413
1706723400000|2024-01-31 17:50:00|7591.9|7588.1|7603.7|7600.9|7608.7|7605.9|7589.7|7586.7|1340
1706723700000|2024-01-31 17:55:00|7604.5|7600.7|7611.7|7608.9|7616.7|7613.9|7603.7|7600.7|1635
1706724000000|2024-01-31 18:00:00|7610.7|7607.9|7583|7580.2|7611.7|7608.7|7579|7576.2|1815
1706724300000|2024-01-31 18:05:00|7582.4|7579.6|7587|7584.2|7595|7592.2|7582.4|7579.6|1289
1706724600000|2024-01-31 18:10:00|7586|7583.2|7581.9|7578.1|7587|7584.2|7577.2|7574.4|1502
1706724900000|2024-01-31 18:15:00|7581.7|7578.9|7583.2|7580.4|7590|7587.2|7579|7576.2|1046
1706725200000|2024-01-31 18:20:00|7583|7580.2|7581|7577.2|7585.9|7583.1|7571.2|7568.2|1543
1706725500000|2024-01-31 18:25:00|7580.2|7577.4|7594.9|7592.1|7595|7592.2|7579|7576.1|1318
1706725800000|2024-01-31 18:30:00|7595|7592.2|7575|7572.2|7595|7592.2|7569.8|7567|1543
1706726100000|2024-01-31 18:35:00|7574.4|7571.6|7567.2|7564.4|7575.2|7572.2|7564.5|7561.7|1367
1706726400000|2024-01-31 18:40:00|7567|7564.2|7562|7559.2|7568|7565|7550.4|7547.6|2834
1706726700000|2024-01-31 18:45:00|7561.8|7559|7578.8|7576|7578.8|7576|7558|7555.2|1312
1706727000000|2024-01-31 18:50:00|7579|7575|7568.8|7566|7581.2|7578.4|7565.8|7562.7|1455
1706727300000|2024-01-31 18:55:00|7569.8|7567|7585.7|7581.9|7585.7|7582.5|7565|7562|1367
1706727600000|2024-01-31 19:00:00|7585.5|7581.7|7589.8|7587|7591.7|7588.2|7563.7|7560.4|2783
1706727900000|2024-01-31 19:05:00|7588.8|7586|7564|7561.2|7589|7586.2|7557|7553.4|2340
1706728200000|2024-01-31 19:10:00|7565.2|7562.4|7571|7568.2|7579.8|7576.9|7560|7557|2408
1706728500000|2024-01-31 19:15:00|7571.7|7568.9|7587.7|7584.9|7598.7|7595.7|7567|7564.2|2834
1706728800000|2024-01-31 19:20:00|7587.5|7583.9|7572.8|7570|7588.7|7585|7564.5|7561.7|2226
1706729100000|2024-01-31 19:25:00|7572|7569.2|7578.8|7576|7588|7585.2|7562.8|7560|8251
1706729400000|2024-01-31 19:30:00|7577.2|7574.4|7592.8|7590|7594.2|7591.2|7573|7570|2935
1706729700000|2024-01-31 19:35:00|7593|7590.2|7595|7592.2|7600.3|7597.2|7584|7581|1769
1706730000000|2024-01-31 19:40:00|7595.8|7592|7607.5|7604.7|7608.8|7605.9|7590.8|7588|2101
1706730300000|2024-01-31 19:45:00|7607.7|7603.9|7600.5|7596.7|7614.7|7611.7|7597.5|7594.7|1150
1706730600000|2024-01-31 19:50:00|7599.7|7596.9|7600.5|7597.7|7603.7|7600.9|7585.5|7582.7|922
1706730900000|2024-01-31 19:55:00|7600.7|7597.9|7592.5|7589.7|7601.5|7597.9|7590.5|7586.8|650
1706731200000|2024-01-31 20:00:00|7592.6|7589.8|7568.6|7565.8|7598.6|7595.8|7567.6|7564.5|1098
1706731500000|2024-01-31 20:05:00|7568|7565.2|7573|7570.2|7574.8|7571.2|7552|7549.2|2032
1706731800000|2024-01-31 20:10:00|7572.8|7570|7580.6|7576.8|7584.1|7580.8|7571|7568|995
1706732100000|2024-01-31 20:15:00|7579.8|7577|7582|7579.2|7585.8|7582.2|7574.8|7571.8|524
1706732400000|2024-01-31 20:20:00|7582.8|7579|7582.6|7579.8|7586.8|7583.8|7577.8|7574.4|721
1706732700000|2024-01-31 20:25:00|7581.8|7578.8|7586.6|7583.8|7590.6|7587|7578.8|7576|328
1706733000000|2024-01-31 20:30:00|7586.1|7583.3|7574.8|7572|7586.1|7583.3|7573.5|7570.7|553
1706733300000|2024-01-31 20:35:00|7574.6|7571.8|7576.8|7574|7577.6|7574.8|7566.6|7563.7|1027
1706733600000|2024-01-31 20:40:00|7574.8|7572|7574.6|7571.8|7581.5|7578.7|7573.8|7570.8|389
1706733900000|2024-01-31 20:45:00|7574.8|7571|7574.8|7572|7584.3|7581.5|7572|7568.7|2084
1706734200000|2024-01-31 20:50:00|7575.5|7572.7|7568.6|7565.8|7578.8|7575|7562.6|7559.8|490
1706734500000|2024-01-31 20:55:00|7568.8|7566|7574.6|7571.8|7578.6|7575.3|7568.6|7565.8|1008
1706734800000|2024-01-31 21:00:00|7574.8|7572|7579.6|7576.8|7579.8|7577|7570.8|7567.8|373
1706735100000|2024-01-31 21:05:00|7579|7576.2|7571|7568.2|7579.8|7576.8|7567|7564|426
1706735400000|2024-01-31 21:10:00|7570.8|7568|7571|7568.2|7572.8|7569.3|7568|7565|197
1706735700000|2024-01-31 21:15:00|7572|7569|7571|7568.2|7574.1|7571.2|7569.8|7566.2|216
1706736000000|2024-01-31 21:20:00|7571.8|7568|7574|7571.2|7577|7574.2|7567.8|7565|454
1706736300000|2024-01-31 21:25:00|7574.6|7571.8|7573|7570.2|7576|7572.2|7570.8|7568|96
1706736600000|2024-01-31 21:30:00|7572.1|7569.3|7575.8|7572|7575.8|7573|7571.8|7568.2|67
1706736900000|2024-01-31 21:35:00|7576|7573|7577|7573.2|7578|7575|7574.8|7572|83
1706737200000|2024-01-31 21:40:00|7576.8|7574|7570.8|7568|7576.8|7574|7569.8|7567|246
1706737500000|2024-01-31 21:45:00|7571.8|7569|7577.6|7574.8|7578|7575|7571.8|7569|278
1706737800000|2024-01-31 21:50:00|7577.8|7574|7578.6|7575.8|7579.8|7576.8|7575.8|7572.8|131
1706738100000|2024-01-31 21:55:00|7578.8|7576|7580.8|7577|7581.1|7578|7578.4|7574.8|247
1706742000000|2024-01-31 23:00:00|7590.2|7587.4|7584.6|7580.8|7591.4|7588.4|7583.6|7580.6|289
1706742300000|2024-01-31 23:05:00|7583.8|7581|7582.8|7580|7584.8|7581.8|7582.6|7579.8|40
1706742600000|2024-01-31 23:10:00|7583.4|7580.6|7590.7|7587.9|7592.7|7589.9|7583.4|7580.6|167
1706742900000|2024-01-31 23:15:00|7590.6|7587.8|7599.4|7596.6|7603.7|7600.8|7590.6|7587.8|404
1706743200000|2024-01-31 23:20:00|7598.7|7595.9|7593.6|7590.8|7598.7|7595.9|7591.7|7588.9|93
1706743500000|2024-01-31 23:25:00|7593.7|7589.9|7596.6|7593.8|7596.7|7593.8|7592.6|7589.6|54
1706743800000|2024-01-31 23:30:00|7596.7|7592.9|7593.7|7589.9|7596.7|7593.8|7591.7|7588.8|84
1706744100000|2024-01-31 23:35:00|7592.9|7590.1|7585.6|7582.8|7592.9|7590.1|7584.7|7581.8|108
1706744400000|2024-01-31 23:40:00|7584.9|7582.1|7584.4|7581.6|7585.2|7582.1|7583.7|7580.8|61
1706744700000|2024-01-31 23:45:00|7584.6|7581.8|7584.6|7581.8|7585.6|7582.6|7584.4|7581.6|32
1706745000000|2024-01-31 23:50:00|7584.7|7581.9|7584.6|7581.8|7584.9|7581.9|7581.7|7578.8|61
1706745300000|2024-01-31 23:55:00|7583.9|7581.1|7584.7|7580.9|7584.7|7581.8|7582.6|7579.6|44
1706745600000|2024-02-01 00:00:00|7584.6|7581.8|7583.6|7580.8|7586.4|7583.2|7582.6|7579.8|92
1706745900000|2024-02-01 00:05:00|7583.7|7579.9|7584.6|7580.8|7584.6|7580.8|7578.7|7575.8|123
1706746200000|2024-02-01 00:10:00|7584.7|7581.8|7590.1|7586.3|7590.7|7587.6|7584.6|7580.9|177
1706746500000|2024-02-01 00:15:00|7589.9|7587.1|7583.9|7580.1|7590.6|7587.8|7582.9|7579.9|100
1706746800000|2024-02-01 00:20:00|7583.1|7580.3|7578.7|7575.9|7583.1|7580.3|7578.7|7575.9|94
1706747100000|2024-02-01 00:25:00|7579.6|7575.8|7581.4|7578.6|7583.5|7580.7|7578.7|7575.8|103
1706747400000|2024-02-01 00:30:00|7581.2|7577.6|7582.7|7578.9|7583.7|7580.7|7581.2|7577.6|66
1706747700000|2024-02-01 00:35:00|7582.5|7578.7|7581.5|7578.7|7583.5|7580.7|7581.5|7578.6|21
1706748000000|2024-02-01 00:40:00|7581.4|7578.6|7580.5|7577.7|7583.4|7580.4|7579.5|7576.6|74
1706748300000|2024-02-01 00:45:00|7581.4|7577.6|7582.4|7578.6|7583.2|7580.4|7580.5|7577.6|43
1706748600000|2024-02-01 00:50:00|7581.5|7578.7|7581.5|7578.7|7583.4|7579.7|7581.5|7578.6|14
1706748900000|2024-02-01 00:55:00|7581.7|7577.9|7579.5|7576.7|7581.7|7577.9|7578.5|7575.6|60
1706749200000|2024-02-01 01:00:00|7578.7|7575.9|7598.1|7594.3|7599.4|7596.1|7571.9|7568.9|1184
1706749500000|2024-02-01 01:05:00|7597.9|7595.1|7615.1|7611.3|7615.1|7612.1|7592.9|7590.1|633
1706749800000|2024-02-01 01:10:00|7614.9|7612.1|7613.9|7611.1|7620.1|7616.4|7607.2|7604.3|366
1706750100000|2024-02-01 01:15:00|7614.7|7610.9|7618.9|7616.1|7620.1|7617.1|7614.2|7610.9|234
1706750400000|2024-02-01 01:20:00|7619.1|7616.3|7615.9|7613.1|7620.1|7617.1|7612.6|7609.3|174
1706750700000|2024-02-01 01:25:00|7614.9|7612.1|7614.9|7611.1|7616|7613.1|7611.9|7608.9|121
1706751000000|2024-02-01 01:30:00|7614.7|7611.9|7628.7|7624.9|7629|7626.1|7611.2|7608.1|394
1706751300000|2024-02-01 01:35:00|7628.5|7625.7|7624.9|7622.1|7630|7627.1|7623.2|7620.2|384
1706751600000|2024-02-01 01:40:00|7625|7621.2|7633.9|7631.1|7634.9|7631.2|7624.9|7621.2|155
1706751900000|2024-02-01 01:45:00|7634.7|7630.9|7639|7635.2|7642|7639.1|7631.9|7629.1|296
1706752200000|2024-02-01 01:50:00|7638.9|7635.1|7640.9|7638.1|7643|7640.1|7632.9|7629.2|264
1706752500000|2024-02-01 01:55:00|7641.5|7638.7|7632.9|7630.1|7644|7641.1|7630.9|7627.2|316
1706752800000|2024-02-01 02:00:00|7632.2|7629.4|7630|7626.2|7636|7633.1|7628.4|7624.6|238
1706753100000|2024-02-01 02:05:00|7629|7626.1|7639.9|7637.1|7641.5|7638.7|7629|7626.1|176
1706753400000|2024-02-01 02:10:00|7640|7636.2|7641.9|7639.1|7644.4|7641.1|7638.9|7636.1|204
1706753700000|2024-02-01 02:15:00|7642|7638.2|7638|7634.2|7642.9|7639.2|7636.9|7633.9|112
1706754000000|2024-02-01 02:20:00|7637|7634.1|7637|7633.2|7638|7634.7|7632.9|7630.1|178
1706754300000|2024-02-01 02:25:00|7636.9|7634.1|7637.9|7635.1|7639|7636.1|7631.4|7628.6|212
1706754600000|2024-02-01 02:30:00|7637.4|7633.6|7640.9|7638.1|7643|7639.7|7636.5|7633.2|264
1706754900000|2024-02-01 02:35:00|7640.7|7636.9|7638.7|7634.9|7641|7638.1|7634.9|7631.9|99
1706755200000|2024-02-01 02:40:00|7637.8|7635|7642.8|7639|7646|7643|7637.8|7634.2|182
1706755500000|2024-02-01 02:45:00|7642|7639.2|7643.8|7640|7645.8|7643|7638.8|7635.9|186
1706755800000|2024-02-01 02:50:00|7643.7|7639.9|7641.8|7639|7643.8|7641|7639.8|7636.9|102
1706756100000|2024-02-01 02:55:00|7641.7|7637.9|7638.8|7636|7642.7|7639|7637.8|7634.5|92
1706756400000|2024-02-01 03:00:00|7639.7|7635.9|7635.8|7633|7639.8|7637|7635|7631.6|118
1706756700000|2024-02-01 03:05:00|7635.2|7632.4|7630.8|7628|7635.2|7632.4|7628.8|7625.9|106
1706757000000|2024-02-01 03:10:00|7631.5|7628.7|7630.8|7627|7632.8|7630|7629.5|7625.9|84
1706757300000|2024-02-01 03:15:00|7630|7627.2|7625.8|7623|7632.7|7629|7625.7|7622|90
1706757600000|2024-02-01 03:20:00|7626.7|7622.9|7626.7|7622.9|7629.7|7626|7625.8|7622.2|112
1706757900000|2024-02-01 03:25:00|7626.5|7623.7|7629.8|7627|7629.8|7627|7625.5|7621.9|94
1706758200000|2024-02-01 03:30:00|7630.7|7626.9|7626.8|7624|7630.8|7627.9|7626.8|7623.9|86
1706758500000|2024-02-01 03:35:00|7627.8|7623.9|7624.7|7621.9|7628.8|7626|7624.5|7620.9|126
1706758800000|2024-02-01 03:40:00|7624|7621.2|7632.7|7628.9|7632.7|7628.9|7624|7620.9|113
1706759100000|2024-02-01 03:45:00|7632.5|7629.7|7636.8|7634|7637.7|7634.9|7629.7|7626.2|135
1706759400000|2024-02-01 03:50:00|7636.2|7633.4|7635.8|7633|7637|7634|7633.6|7630.8|79
1706759700000|2024-02-01 03:55:00|7635.6|7632.8|7632.8|7630|7636|7633|7632.8|7629.8|40
1706760000000|2024-02-01 04:00:00|7633.8|7630.8|7625.8|7623|7633.8|7630.8|7625.5|7621.8|112
1706760300000|2024-02-01 04:05:00|7626.6|7622.8|7624.8|7622|7626.8|7624|7624.6|7621|59
1706760600000|2024-02-01 04:10:00|7625.5|7622.7|7620.6|7617.8|7625.5|7622.7|7619.6|7616.8|201
1706760900000|2024-02-01 04:15:00|7620.8|7618|7614.6|7611.8|7620.8|7618|7614.6|7611.8|186
1706761200000|2024-02-01 04:20:00|7614.8|7612|7613.8|7611|7616.8|7613.8|7613.6|7610.8|126
1706761500000|2024-02-01 04:25:00|7614.8|7611.2|7617.8|7615|7619.6|7616.7|7613.8|7610.8|117
1706761800000|2024-02-01 04:30:00|7618.5|7615.7|7613.6|7609.8|7618.8|7616|7611.2|7608.4|115
1706762100000|2024-02-01 04:35:00|7613.8|7610.8|7612.8|7610|7614.8|7611.8|7611.8|7609|60
1706762400000|2024-02-01 04:40:00|7613|7609.2|7609.8|7607|7613.8|7611|7609.6|7606.8|65
1706762700000|2024-02-01 04:45:00|7609.6|7606.8|7610.8|7608|7611|7608|7608.6|7605|82
1706763000000|2024-02-01 04:50:00|7611.5|7608.7|7610.8|7608|7613|7610|7610.8|7607.8|74
1706763300000|2024-02-01 04:55:00|7610.6|7607.8|7612.6|7609.8|7612.8|7609.8|7609.6|7606.6|45
1706763600000|2024-02-01 05:00:00|7612.8|7610|7613.8|7611|7615|7612|7611.6|7608.8|96
1706763900000|2024-02-01 05:05:00|7613.6|7610.8|7612.6|7608.8|7614.6|7611.8|7610.6|7607|60
1706764200000|2024-02-01 05:10:00|7612.4|7609.6|7611.8|7609|7614.6|7611|7611.8|7608.5|68
1706764500000|2024-02-01 05:15:00|7610.8|7608|7613|7609.2|7613|7610|7609|7606|77
1706764800000|2024-02-01 05:20:00|7612.8|7609|7609.8|7606|7613|7610|7609.6|7606|81
1706765100000|2024-02-01 05:25:00|7609|7606.2|7609.8|7607|7610.6|7607.6|7608.4|7605.6|61
1706765400000|2024-02-01 05:30:00|7609.6|7606.8|7606.6|7602.8|7618.8|7615|7602.8|7600|394
1706765700000|2024-02-01 05:35:00|7605.8|7603|7608.8|7606|7608.8|7606|7601.8|7598.8|187
1706766000000|2024-02-01 05:40:00|7609|7605.2|7605.8|7602|7610.6|7607.8|7603.8|7600.8|102
1706766300000|2024-02-01 05:45:00|7605.6|7601.8|7599.8|7597|7605.8|7602.8|7593.8|7591|266
1706766600000|2024-02-01 05:50:00|7599.6|7596.8|7597.8|7595|7603.6|7600|7597.1|7593.8|130
1706766900000|2024-02-01 05:55:00|7598|7594.2|7592.8|7590|7598|7595|7591.6|7588.8|179
1706767200000|2024-02-01 06:00:00|7593|7589.2|7601.8|7599|7603.8|7601|7591.8|7588.8|349
1706767500000|2024-02-01 06:05:00|7602.6|7598.8|7593.8|7591|7603|7600.2|7592|7588.8|139
1706767800000|2024-02-01 06:10:00|7593.6|7590.8|7592.6|7588.8|7595.6|7592.6|7591.6|7588.8|140
1706768100000|2024-02-01 06:15:00|7592.4|7589.6|7591.6|7588.8|7596|7593|7590.6|7586.8|139
1706768400000|2024-02-01 06:20:00|7591.8|7588|7592.6|7589.8|7595.8|7593|7591.4|7587.8|60
1706768700000|2024-02-01 06:25:00|7592.8|7590|7591.8|7589|7594.6|7591|7589.8|7586.8|87
1706769000000|2024-02-01 06:30:00|7592.8|7588.8|7596.8|7594|7597.8|7595|7592.6|7588.8|141
1706769300000|2024-02-01 06:35:00|7595.8|7593|7589.8|7587|7596.9|7594|7588.8|7586|150
1706769600000|2024-02-01 06:40:00|7590.6|7586.8|7583.8|7581|7591.3|7588|7582.8|7579.8|213
1706769900000|2024-02-01 06:45:00|7584.6|7580.8|7587.8|7585|7588.9|7586.1|7584.1|7580.8|123
1706770200000|2024-02-01 06:50:00|7587.9|7584.1|7585.8|7583|7588.6|7585|7583.8|7580.8|116
1706770500000|2024-02-01 06:55:00|7586.6|7582.8|7584.8|7582|7587.6|7584|7583.8|7580.8|50
1706770800000|2024-02-01 07:00:00|7585.6|7582.8|7588.8|7586|7589.9|7586.6|7578.8|7576|270
1706771100000|2024-02-01 07:05:00|7589.4|7586.6|7584.8|7582|7589.6|7586.8|7584.5|7581.7|150
1706771400000|2024-02-01 07:10:00|7585.6|7581.8|7592.8|7590|7593.6|7590|7584.8|7581.8|240
1706771700000|2024-02-01 07:15:00|7593.6|7589.8|7586.8|7584|7596.2|7593.4|7586.8|7583.1|312
1706772000000|2024-02-01 07:20:00|7585.8|7583|7583.8|7581|7586.9|7584|7582.8|7580|214
1706772300000|2024-02-01 07:25:00|7583.1|7580.3|7580.7|7577.9|7583.8|7581|7577.8|7574.8|503
1706772600000|2024-02-01 07:30:00|7580.1|7577.3|7583.7|7580.9|7587.9|7585.1|7579.7|7575.9|183
1706772900000|2024-02-01 07:35:00|7583.9|7580.1|7586.7|7583.9|7587.9|7584.9|7582.7|7579.1|286
1706773200000|2024-02-01 07:40:00|7586.1|7583.3|7594.7|7591.9|7596.9|7593.9|7582.9|7579.9|353
1706773500000|2024-02-01 07:45:00|7594.1|7591.3|7587.7|7584.9|7598.9|7595.9|7584.7|7581.8|393
1706773800000|2024-02-01 07:50:00|7587.9|7584.1|7591.9|7589.1|7598.6|7595.8|7587.7|7584.1|272
1706774100000|2024-02-01 07:55:00|7592.7|7588.9|7595.7|7592.9|7597.9|7594.9|7592.7|7588.9|250
1706774400000|2024-02-01 08:00:00|7596.6|7592.8|7571.7|7568.9|7596.6|7593.3|7565.7|7562.4|1282
1706774700000|2024-02-01 08:05:00|7572.7|7569.9|7563.6|7559.8|7581.6|7578.8|7562.4|7559.6|791
1706775000000|2024-02-01 08:10:00|7562.7|7559.9|7555.1|7552.3|7563.7|7560.9|7542.3|7539.3|2371
1706775300000|2024-02-01 08:15:00|7554.9|7552.1|7549.1|7546.3|7561.3|7558.3|7545.4|7542.5|700
1706775600000|2024-02-01 08:20:00|7548.9|7545.3|7551.9|7548.1|7562.9|7560.1|7546.1|7543.1|928
1706775900000|2024-02-01 08:25:00|7550.7|7547.9|7557.5|7554.7|7561.5|7558.2|7547.9|7544.9|1162
1706776200000|2024-02-01 08:30:00|7557.7|7554.9|7571.5|7567.7|7575.5|7571.9|7554.7|7551.9|1218
1706776500000|2024-02-01 08:35:00|7570.7|7567.9|7548.9|7546.1|7573.7|7570.9|7546.5|7543.6|652
1706776800000|2024-02-01 08:40:00|7548.7|7545.9|7554.5|7551.7|7555.5|7552.6|7543.5|7540.7|771
1706777100000|2024-02-01 08:45:00|7554.4|7551.6|7561.4|7558.6|7567.4|7564.6|7551.4|7547.7|575
1706777400000|2024-02-01 08:50:00|7561.5|7557.7|7592|7589.2|7592|7589.2|7553.4|7550.4|1261
1706777700000|2024-02-01 08:55:00|7592.4|7589.6|7595.6|7592.8|7601.8|7598.8|7588.4|7585.6|1263
1706778000000|2024-02-01 09:00:00|7596|7593.2|7621.5|7618.7|7623.6|7620.7|7596|7593|1575
1706778300000|2024-02-01 09:05:00|7620.6|7617.8|7628.3|7625.5|7633.6|7630.8|7617.8|7615|1253
1706778600000|2024-02-01 09:10:00|7628.5|7625.7|7623.5|7619.7|7635.6|7632.8|7615.3|7612.3|1190
1706778900000|2024-02-01 09:15:00|7623.3|7620.5|7650.5|7647.7|7650.6|7647.8|7623.3|7619.7|1384
1706779200000|2024-02-01 09:20:00|7649.8|7647|7638|7635.2|7651.8|7649|7636.8|7634|1458
1706779500000|2024-02-01 09:25:00|7638.6|7635.8|7629.5|7626.7|7642.8|7639.8|7627|7624|1367
1706779800000|2024-02-01 09:30:00|7629.6|7626.8|7639.6|7636.8|7644.6|7641.8|7626.5|7623.7|811
1706780100000|2024-02-01 09:35:00|7637.8|7635|7640.6|7637.8|7642.1|7639.3|7631.6|7628.6|440
1706780400000|2024-02-01 09:40:00|7641.4|7637.6|7636.6|7633.8|7654.4|7651.6|7634.3|7631|863
1706780700000|2024-02-01 09:45:00|7637.3|7634.5|7652.6|7649.8|7653.3|7650.5|7632.6|7629.6|751
1706781000000|2024-02-01 09:50:00|7652.4|7649.6|7647.6|7644.8|7655.4|7652.1|7642.4|7639.6|757
1706781300000|2024-02-01 09:55:00|7647.4|7644.6|7647.6|7644.8|7651.4|7647.8|7639.6|7636.6|491
1706781600000|2024-02-01 10:00:00|7648.4|7645.6|7640.4|7637.6|7650.4|7646.8|7632.6|7629.8|704
1706781900000|2024-02-01 10:05:00|7639.8|7637|7626.6|7623.8|7645.6|7642.8|7625.6|7622.6|660
1706782200000|2024-02-01 10:10:00|7626.8|7623|7641.6|7638.8|7643.4|7639.8|7618.6|7615.6|1054
1706782500000|2024-02-01 10:15:00|7642.3|7639.5|7653.6|7650.8|7655.4|7652.6|7637.6|7634|767
1706782800000|2024-02-01 10:20:00|7654.4|7650.6|7649.6|7646.8|7660.6|7657.6|7647.6|7644.6|1453
1706783100000|2024-02-01 10:25:00|7650.2|7647.4|7647.4|7643.6|7652.6|7649.8|7635.6|7632.6|796
1706783400000|2024-02-01 10:30:00|7646.6|7643.8|7640.6|7637.8|7648.8|7645.4|7632.6|7629.8|986
1706783700000|2024-02-01 10:35:00|7640|7637.2|7648.6|7645.8|7649.2|7646.4|7636|7632.8|312
1706784000000|2024-02-01 10:40:00|7649.2|7646.4|7661.4|7658.6|7664.4|7661.6|7643.6|7640|829
1706784300000|2024-02-01 10:45:00|7661.6|7658.8|7654.4|7650.6|7661.6|7658.8|7648.6|7645.6|577
1706784600000|2024-02-01 10:50:00|7654.2|7651.4|7648.4|7645.6|7658.4|7655.6|7647.4|7644.6|313
1706784900000|2024-02-01 10:55:00|7648.6|7644.8|7633.6|7630.8|7648.6|7645.6|7630.8|7627.6|887
1706785200000|2024-02-01 11:00:00|7633.8|7631|7640.4|7636.6|7642.4|7638.8|7628.6|7625.8|387
1706785500000|2024-02-01 11:05:00|7640.6|7637.8|7638.6|7635.8|7644.6|7641.8|7633.6|7630.6|432
1706785800000|2024-02-01 11:10:00|7639.4|7635.6|7646.6|7643.8|7649.8|7646.8|7637.6|7634.8|327
1706786100000|2024-02-01 11:15:00|7646.4|7643.6|7645.4|7641.6|7653.6|7650.2|7644.6|7641.6|552
1706786400000|2024-02-01 11:20:00|7645.2|7642.4|7641.6|7638.8|7648.4|7644.8|7640.4|7637.6|291
1706786700000|2024-02-01 11:25:00|7642.2|7639.4|7638.6|7635.8|7645.8|7642.8|7634.6|7631.8|253
1706787000000|2024-02-01 11:30:00|7638.8|7635|7637.6|7634.8|7638.8|7635.8|7630.8|7627.8|434
1706787300000|2024-02-01 11:35:00|7638.4|7634.6|7645.6|7642.8|7646.8|7643.8|7637.6|7634.6|332
1706787600000|2024-02-01 11:40:00|7644.9|7642.1|7661.6|7658.8|7666.4|7662.8|7644.6|7641.8|1316
1706787900000|2024-02-01 11:45:00|7661.4|7658.6|7645.8|7642|7662.4|7659.6|7645.6|7642|550
1706788200000|2024-02-01 11:50:00|7645.6|7642.8|7649.9|7647.1|7655.4|7651.8|7644.6|7641.6|1102
1706788500000|2024-02-01 11:55:00|7650.8|7647|7640.7|7637.9|7650.8|7647.6|7640.3|7637.5|430
1706788800000|2024-02-01 12:00:00|7640.9|7638.1|7645.9|7643.1|7660.6|7657.8|7620.7|7617.9|1997
1706789100000|2024-02-01 12:05:00|7646.7|7642.9|7641.9|7639.1|7647.1|7644.1|7628.9|7625.9|1046
1706789400000|2024-02-01 12:10:00|7641.3|7638.5|7645.9|7643.1|7649.9|7647.1|7637.9|7635.1|647
1706789700000|2024-02-01 12:15:00|7646.1|7642.3|7641.9|7639.1|7653.9|7651.1|7639.7|7636.9|936
1706790000000|2024-02-01 12:20:00|7642.6|7639.8|7615.9|7613.1|7642.6|7639.8|7611.7|7608.9|1654
1706790300000|2024-02-01 12:25:00|7616.7|7612.9|7609.9|7607.1|7616.9|7614.1|7604.5|7601.3|966
1706790600000|2024-02-01 12:30:00|7610.7|7606.9|7626.6|7623.8|7629.7|7626.8|7608.9|7606.1|1392
1706790900000|2024-02-01 12:35:00|7627.2|7624.4|7615.6|7612.8|7627.6|7624.8|7614.6|7611.6|690
1706791200000|2024-02-01 12:40:00|7614.6|7611.8|7614.7|7611.9|7617.9|7614.4|7610.9|7607.9|475
1706791500000|2024-02-01 12:45:00|7614.9|7611.1|7610.7|7607.9|7618.9|7615.9|7608.7|7605.9|462
1706791800000|2024-02-01 12:50:00|7610.9|7608.1|7616.7|7612.9|7616.9|7614.1|7597.9|7594.9|1472
1706792100000|2024-02-01 12:55:00|7615.9|7613.1|7613.9|7611.1|7626.9|7623.9|7611.9|7609.1|998
1706792400000|2024-02-01 13:00:00|7613.7|7610.9|7646.4|7643.6|7652.5|7649.7|7611.9|7608.6|3485
1706792700000|2024-02-01 13:05:00|7647.4|7644.6|7645.4|7641.6|7652.4|7649.6|7635.9|7633.1|1967
1706793000000|2024-02-01 13:10:00|7645.2|7642.4|7656.4|7653.6|7657.5|7654.7|7643.5|7640.7|1413
1706793300000|2024-02-01 13:15:00|7657.4|7654.6|7657.4|7654.6|7658.5|7655.7|7649.5|7646.6|1355
1706793600000|2024-02-01 13:20:00|7658|7655.2|7655.5|7652.7|7662.4|7659.6|7652.5|7649.6|1143
1706793900000|2024-02-01 13:25:00|7656.4|7652.6|7661.3|7658.5|7667.5|7664.6|7655.5|7652.6|969
1706794200000|2024-02-01 13:30:00|7662.3|7658.7|7662.3|7659.5|7671.5|7668.5|7658.3|7655.5|1473
1706794500000|2024-02-01 13:35:00|7661.7|7658.9|7656.3|7653.5|7666.5|7663.5|7646.3|7643.5|1475
1706794800000|2024-02-01 13:40:00|7655.7|7652.9|7663.2|7660.4|7667.2|7664.4|7646.9|7644.1|4843
1706795100000|2024-02-01 13:45:00|7663|7659.2|7651.2|7648.4|7669.8|7667|7643.5|7640.7|4296
1706795400000|2024-02-01 13:50:00|7651.3|7648.5|7646.2|7643.4|7657.5|7654.5|7644.5|7641.5|1472
1706795700000|2024-02-01 13:55:00|7646.3|7643.5|7666.8|7663|7670|7667.2|7646.2|7643.4|2448
1706796000000|2024-02-01 14:00:00|7667|7663.2|7660.2|7657.4|7678|7675|7648.2|7644.5|4609
1706796300000|2024-02-01 14:05:00|7659.5|7656.7|7636.1|7633.3|7665.2|7662.2|7635.1|7632.3|2457
1706796600000|2024-02-01 14:10:00|7635.5|7632.7|7643|7639.2|7649.1|7646.2|7627.1|7624.3|2234
1706796900000|2024-02-01 14:15:00|7644|7640.2|7634.1|7630.3|7651.1|7648.2|7625.1|7622.3|1465
1706797200000|2024-02-01 14:20:00|7634|7631.2|7606.7|7602.9|7640.3|7637.3|7603.7|7600.9|3586
1706797500000|2024-02-01 14:25:00|7606.5|7603.7|7647.5|7644.7|7648.3|7645.5|7593.9|7591.1|6165
1706797800000|2024-02-01 14:30:00|7649.4|7646.6|7666.1|7663.3|7681.1|7678.3|7642.5|7639.5|4924
1706798100000|2024-02-01 14:35:00|7665.3|7662.3|7673|7670.2|7675.1|7672.3|7656.1|7653.2|2001
1706798400000|2024-02-01 14:40:00|7673.1|7670.3|7663.1|7660.3|7682|7679.2|7662.1|7659.2|2573
1706798700000|2024-02-01 14:45:00|7662.5|7659.7|7652.7|7648.9|7679.3|7676.5|7651.1|7648.3|3203
1706799000000|2024-02-01 14:50:00|7651.5|7648.7|7633.5|7630.7|7658.7|7655.7|7631.5|7628.4|2749
1706799300000|2024-02-01 14:55:00|7634.3|7630.5|7635.5|7632.7|7644.3|7641.3|7628.5|7625.5|1381
1706799600000|2024-02-01 15:00:00|7633.9|7631.1|7665.3|7662.5|7671.4|7668.3|7619.5|7616.5|4795
1706799900000|2024-02-01 15:05:00|7664.5|7661.5|7685.1|7682.3|7688.5|7685.5|7664.5|7661.5|3229
1706800200000|2024-02-01 15:10:00|7685.3|7681.5|7683.1|7680.3|7688.1|7685.1|7677.5|7674.7|2355
1706800500000|2024-02-01 15:15:00|7684.1|7680.5|7678.9|7676.1|7689.3|7686.1|7669.5|7666.5|2069
1706800800000|2024-02-01 15:20:00|7679.9|7677.1|7673.1|7670.3|7685.9|7682.5|7665.9|7663.1|1925
1706801100000|2024-02-01 15:25:00|7673.9|7670.1|7662.9|7660.1|7677.1|7674.3|7660.9|7658.1|2336
1706801400000|2024-02-01 15:30:00|7662.3|7659.5|7652.1|7649.3|7675.1|7671.8|7648.1|7645.3|1891
1706801700000|2024-02-01 15:35:00|7651.9|7649.1|7636.1|7633.3|7657.9|7655.1|7632.1|7628.5|3123
1706802000000|2024-02-01 15:40:00|7635.5|7632.7|7646.1|7643.3|7650.3|7647.5|7629.5|7626.5|3345
1706802300000|2024-02-01 15:45:00|7646.3|7642.5|7662.1|7659.3|7667.9|7665.1|7642.6|7639.3|1999
1706802600000|2024-02-01 15:50:00|7661.7|7658.9|7630.5|7627.7|7665.7|7662.9|7620.5|7617.5|2932
1706802900000|2024-02-01 15:55:00|7630.7|7626.9|7622.5|7619.7|7637.5|7634.5|7620.7|7617.7|1801
1706803200000|2024-02-01 16:00:00|7623.5|7620.7|7604.4|7600.6|7630.3|7627.5|7599.4|7596.6|8647
1706803500000|2024-02-01 16:05:00|7604.8|7602|7619.8|7617|7622.6|7619|7592.4|7589.6|3105
1706803800000|2024-02-01 16:10:00|7618.8|7616|7639.5|7636.7|7639.6|7636.8|7610.8|7607.9|2284
1706804100000|2024-02-01 16:15:00|7639.6|7636.8|7641.5|7638.7|7648.6|7645.8|7626.5|7623.7|2025
1706804400000|2024-02-01 16:20:00|7641.6|7637.8|7647.6|7644.8|7653.5|7650.5|7636.5|7633.7|1472
1706804700000|2024-02-01 16:25:00|7648.5|7644.7|7666.5|7663.7|7669|7665.7|7633.5|7630.7|2421
1706805000000|2024-02-01 16:30:00|7667.3|7663.5|7646.5|7643.7|7678.3|7675.5|7640.5|7636.8|4339
1706805300000|2024-02-01 16:35:00|7647.1|7644.3|7662.1|7659.3|7670.6|7667.7|7647.1|7644.3|1590
1706805600000|2024-02-01 16:40:00|7661.8|7659|7661.4|7658.6|7668.6|7665.7|7655.4|7652.6|1221
1706805900000|2024-02-01 16:45:00|7662.1|7659.3|7657.6|7653.8|7668.1|7665.3|7654.4|7651.5|1470
1706806200000|2024-02-01 16:50:00|7657.4|7654.6|7655.6|7652.8|7661.6|7658.8|7642.6|7639.3|1487
1706806500000|2024-02-01 16:55:00|7655.4|7652.6|7660.6|7656.8|7661.4|7658.5|7642.6|7639.8|1011
1706806800000|2024-02-01 17:00:00|7660.4|7657.6|7672.3|7668.5|7677.4|7674.5|7660.1|7656.8|2150
1706807100000|2024-02-01 17:05:00|7673.1|7669.5|7672.3|7669.5|7677.3|7673.5|7665.8|7662.6|1001
1706807400000|2024-02-01 17:10:00|7673.3|7670.5|7667.3|7663.5|7679.4|7676.5|7660.4|7657.6|1303
1706807700000|2024-02-01 17:15:00|7667.1|7664.3|7669.4|7666.6|7672.4|7669.5|7665.2|7662.4|1067
1706808000000|2024-02-01 17:20:00|7669.2|7666.4|7667.4|7664.6|7671.4|7668.3|7661.2|7658.4|911
1706808300000|2024-02-01 17:25:00|7668.2|7664.4|7668.1|7664.3|7675.2|7672.4|7662.6|7659.6|1383
1706808600000|2024-02-01 17:30:00|7668.2|7664.4|7668.1|7665.3|7677.2|7674.1|7664.2|7661.3|1777
1706808900000|2024-02-01 17:35:00|7668.2|7664.4|7579.8|7577|7670.2|7667.3|7576|7573.2|10216
1706809200000|2024-02-01 17:40:00|7579|7575.2|7494|7490.2|7593.8|7591|7485.2|7482.2|17665
1706809500000|2024-02-01 17:45:00|7493.2|7490.4|7443.3|7439.5|7495|7492.2|7441.5|7438.1|15660
1706809800000|2024-02-01 17:50:00|7442.5|7439.7|7466.2|7463.4|7468.8|7466|7410.5|7407.5|12214
1706810100000|2024-02-01 17:55:00|7467|7464.2|7421.2|7418.4|7467|7464.2|7409|7406.2|6886
1706810400000|2024-02-01 18:00:00|7420.2|7417.4|7421.3|7417.5|7454.3|7451.4|7405.3|7402.5|6992
1706810700000|2024-02-01 18:05:00|7420.3|7416.9|7438.3|7434.5|7453|7450.2|7414.5|7411.5|5183
1706811000000|2024-02-01 18:10:00|7437.5|7434.7|7436.8|7434|7450|7447|7419.7|7416.9|4565
1706811300000|2024-02-01 18:15:00|7437.6|7433.8|7512.4|7509.6|7519.9|7516.6|7435.8|7433|9986
1706811600000|2024-02-01 18:20:00|7512.6|7508.8|7514.4|7511.6|7534.2|7531.4|7501.6|7498.6|9157
1706811900000|2024-02-01 18:25:00|7514.6|7510.8|7545.4|7542.6|7548.4|7545.6|7507.8|7504.8|7098
1706812200000|2024-02-01 18:30:00|7545.2|7542.4|7506.4|7503.6|7552|7548.2|7468.5|7465.2|10251
1706812500000|2024-02-01 18:35:00|7506.6|7502.8|7561.8|7559|7584.1|7581|7504.4|7501.6|14902
1706812800000|2024-02-01 18:40:00|7561.6|7557.8|7557.8|7555|7577.6|7574.2|7538.6|7535.5|7198
1706813100000|2024-02-01 18:45:00|7557.1|7554.3|7565|7561.2|7581.3|7578|7553|7550.2|4084
1706813400000|2024-02-01 18:50:00|7564.1|7561.3|7501.1|7498.3|7565.1|7562.2|7500.9|7497.6|7983
1706813700000|2024-02-01 18:55:00|7501.9|7499.1|7459.1|7456.3|7507.4|7504.5|7454.5|7451.7|17518
1706814000000|2024-02-01 19:00:00|7458.6|7455.3|7466.7|7463.9|7478.1|7475.1|7455.1|7452.1|8788
1706814300000|2024-02-01 19:05:00|7465.9|7463.1|7437.9|7435.1|7466.9|7464.1|7433.9|7430.9|11343
1706814600000|2024-02-01 19:10:00|7438|7434.2|7400|7397.2|7439.9|7437.1|7398.3|7395|14484
1706814900000|2024-02-01 19:15:00|7399.3|7396.5|7401.8|7399|7404.2|7401.4|7388|7384.7|15412
1706815200000|2024-02-01 19:20:00|7401.6|7398.8|7394|7391.2|7413|7409.4|7381.8|7378.5|8630
1706815500000|2024-02-01 19:25:00|7394.8|7391|7388.4|7385.6|7400.2|7397.2|7372.9|7370.1|13163
1706815800000|2024-02-01 19:30:00|7389.4|7386.6|7402.5|7398.7|7403.5|7400.5|7371.6|7368|7656
1706816100000|2024-02-01 19:35:00|7402.3|7399.5|7437.9|7435.1|7441.1|7438.1|7402.3|7398.7|7053
1706816400000|2024-02-01 19:40:00|7438.5|7435.7|7433.9|7431.1|7439.7|7436.9|7428.3|7425.1|2014
1706816700000|2024-02-01 19:45:00|7433.7|7430.9|7424.7|7421.9|7438.7|7435.7|7420.5|7417.7|2683
1706817000000|2024-02-01 19:50:00|7425.7|7422.9|7414.3|7410.5|7426.9|7423.9|7404.1|7401|1680
1706817300000|2024-02-01 19:55:00|7413.3|7410.3|7414.7|7411.9|7420.2|7417.1|7412.1|7409.3|887
1706817600000|2024-02-01 20:00:00|7415.5|7411.7|7417.7|7414.9|7419.9|7416.7|7400.9|7397.9|2581
1706817900000|2024-02-01 20:05:00|7417.9|7414.1|7416.9|7413.1|7423.9|7421.1|7409.1|7406.1|1512
1706818200000|2024-02-01 20:10:00|7415.9|7412.1|7414.9|7412.1|7418.1|7415.1|7411.1|7408.3|492
1706818500000|2024-02-01 20:15:00|7414.3|7411.5|7410.1|7407.3|7415.1|7411.5|7407.3|7404.3|422
1706818800000|2024-02-01 20:20:00|7409.9|7407.1|7411.3|7408.5|7412.3|7409.5|7404.1|7401.1|410
1706819100000|2024-02-01 20:25:00|7412.3|7408.1|7403.1|7400.3|7412.3|7408.5|7399.7|7396.5|461
1706819400000|2024-02-01 20:30:00|7403.3|7399.5|7397.8|7395|7408.3|7405.1|7395.7|7392.7|2531
1706819700000|2024-02-01 20:35:00|7397.7|7394.9|7399|7396.2|7399|7396.2|7390.7|7387.9|637
1706820000000|2024-02-01 20:40:00|7399.2|7396.4|7402.8|7400|7407.8|7404.9|7398.8|7395.9|395
1706820300000|2024-02-01 20:45:00|7401.8|7399|7394.8|7392|7410.7|7406.9|7394.7|7391|1709
1706820600000|2024-02-01 20:50:00|7395.8|7393|7388.2|7384.4|7396.8|7393.2|7382|7379.2|2335
1706820900000|2024-02-01 20:55:00|7387.4|7384.6|7383.8|7381|7388.2|7385.2|7378.8|7376|3262
1706821200000|2024-02-01 21:00:00|7384.6|7380.8|7388|7385.2|7390.3|7387.4|7381.8|7379|853
1706821500000|2024-02-01 21:05:00|7389.6|7386.8|7399.8|7397|7401.6|7398.6|7388|7384.4|770
1706821800000|2024-02-01 21:10:00|7399.6|7396.8|7400.8|7398|7405.6|7402.6|7398.8|7395.8|575
1706822100000|2024-02-01 21:15:00|7400.2|7397.4|7398.8|7395|7403.6|7400|7397.8|7394.2|361
1706822400000|2024-02-01 21:20:00|7398.6|7394.8|7397.8|7394|7402.8|7399.2|7395.6|7392|320
1706822700000|2024-02-01 21:25:00|7397|7394.2|7400.8|7397|7401.8|7399|7396.6|7393|373
1706823000000|2024-02-01 21:30:00|7400.6|7396.8|7395.8|7392|7401.6|7398|7391|7388.2|586
1706823300000|2024-02-01 21:35:00|7396|7393.2|7394.2|7390.4|7401.8|7398.8|7390|7386.7|2031
1706823600000|2024-02-01 21:40:00|7394.3|7390.5|7397.2|7394.4|7400.3|7397.4|7393|7389.4|886
1706823900000|2024-02-01 21:45:00|7397.3|7394.5|7396.2|7392.4|7399.3|7396.4|7393.2|7390.4|222
1706824200000|2024-02-01 21:50:00|7396|7393.2|7400.2|7396.4|7400.2|7397.4|7395.2|7391.9|311
1706824500000|2024-02-01 21:55:00|7400|7397.2|7393|7389.2|7401.2|7398.2|7389.3|7385.5|431
1706828400000|2024-02-01 23:00:00|7393.3|7389.5|7407.6|7403.8|7413.6|7410.6|7392.1|7388.5|895
1706828700000|2024-02-01 23:05:00|7406.8|7404|7405|7402.2|7409.6|7406|7404.6|7401|81
1706829000000|2024-02-01 23:10:00|7405.8|7402|7402.8|7399|7407.4|7403.8|7399.6|7395.8|101
1706829300000|2024-02-01 23:15:00|7402|7399.2|7414|7411.2|7415|7412.2|7402|7399|163
1706829600000|2024-02-01 23:20:00|7413.8|7411|7418.8|7415|7421|7418|7411|7408|300
1706829900000|2024-02-01 23:25:00|7418.6|7415.8|7422|7418.2|7425.8|7423|7418.6|7415.8|249
1706830200000|2024-02-01 23:30:00|7421|7419.2|7418.8|7415|7423.1|7420.2|7418|7414.7|195
1706830500000|2024-02-01 23:35:00|7419|7415.2|7421.8|7419|7423|7420.2|7417|7414.2|150
1706830800000|2024-02-01 23:40:00|7421.1|7418.3|7422.1|7419.3|7422.8|7419.3|7420.5|7417.5|59
1706831100000|2024-02-01 23:45:00|7421.8|7419|7420.8|7417|7423|7420|7420|7417|139
1706831400000|2024-02-01 23:50:00|7420.6|7417.8|7425|7422.2|7425.1|7422.2|7420.6|7417.2|110
1706831700000|2024-02-01 23:55:00|7426|7423.2|7425.6|7422.8|7429.8|7426.8|7424.6|7421|192
1706832000000|2024-02-02 00:00:00|7425.8|7422|7430.8|7427|7432.6|7429.6|7425.6|7422|242
1706832300000|2024-02-02 00:05:00|7430|7427.2|7421|7417.2|7431.8|7428.8|7420.1|7417.2|230
1706832600000|2024-02-02 00:10:00|7421.1|7417.3|7423|7419.2|7423|7419.2|7419|7416|62
1706832900000|2024-02-02 00:15:00|7423.1|7420.2|7420.1|7416.3|7423.1|7420.2|7420|7416.3|26
1706833200000|2024-02-02 00:20:00|7420|7417.2|7422|7419.2|7423.8|7420.6|7420|7417.2|59
1706833500000|2024-02-02 00:25:00|7422.1|7418.3|7423|7419.2|7423|7419.8|7420|7417|60
1706833800000|2024-02-02 00:30:00|7422.8|7420|7422|7419.2|7425|7422.2|7421|7418|157
1706834100000|2024-02-02 00:35:00|7422.1|7418.3|7421.3|7418.5|7425.1|7422.2|7420|7416.3|434
1706834400000|2024-02-02 00:40:00|7422.1|7418.3|7419.3|7416.5|7422.3|7419.5|7417.3|7413.5|697
1706834700000|2024-02-02 00:45:00|7418.7|7415.9|7416.3|7413.5|7419.5|7416.5|7415.5|7412.5|193
1706835000000|2024-02-02 00:50:00|7416.5|7412.7|7415.5|7411.7|7416.5|7413.7|7414.7|7411.7|110
1706835300000|2024-02-02 00:55:00|7415.3|7412.5|7426.3|7423.5|7428|7425|7415.3|7412.5|605
1706835600000|2024-02-02 01:00:00|7425.1|7422.3|7443|7440.2|7446.1|7442.5|7422|7418.5|1499
1706835900000|2024-02-02 01:05:00|7443.1|7439.3|7435.1|7432.3|7443.1|7440.3|7433.1|7430.2|494
1706836200000|2024-02-02 01:10:00|7435.3|7431.5|7438.1|7435.3|7443.1|7440.2|7433.1|7430.2|423
1706836500000|2024-02-02 01:15:00|7439|7435.2|7447|7443.2|7447.8|7444.3|7436|7432.7|672
1706836800000|2024-02-02 01:20:00|7447.1|7444.2|7439.1|7435.3|7447.1|7444.2|7437|7433.3|240
1706837100000|2024-02-02 01:25:00|7439|7436.2|7440.3|7437.5|7442.1|7439.2|7438.1|7435.3|119
1706837400000|2024-02-02 01:30:00|7441.1|7437.3|7435|7432.2|7444.3|7441.5|7428|7425.2|290
1706837700000|2024-02-02 01:35:00|7435.1|7432.3|7431.3|7428.5|7435.3|7432.5|7429.1|7425.7|202
1706838000000|2024-02-02 01:40:00|7431.5|7427.7|7426.3|7423.5|7431.5|7428.5|7426.3|7423.3|215
1706838300000|2024-02-02 01:45:00|7427.1|7423.3|7423.1|7419.3|7429.5|7426.7|7419.3|7415.7|256
1706838600000|2024-02-02 01:50:00|7422.3|7419.5|7423.1|7419.3|7426.1|7423.3|7420.1|7417.3|846
1706838900000|2024-02-02 01:55:00|7424.1|7420.3|7434.9|7431.1|7434.9|7431.3|7423.9|7420.3|113
1706839200000|2024-02-02 02:00:00|7434.8|7432|7434.1|7430.3|7436.1|7433|7429.8|7426|341
1706839500000|2024-02-02 02:05:00|7433.9|7431.1|7436.1|7432.3|7438.1|7434.8|7431.3|7428|293
1706839800000|2024-02-02 02:10:00|7435.9|7433.1|7426.9|7424.1|7436.1|7433.1|7426.8|7423.3|251
1706840100000|2024-02-02 02:15:00|7426.3|7423.5|7426.1|7422.3|7430.1|7426.5|7425.3|7422.1|125
1706840400000|2024-02-02 02:20:00|7425.9|7423.1|7424.1|7421.3|7427.9|7424.3|7423.5|7420.3|99
1706840700000|2024-02-02 02:25:00|7423.9|7421.1|7423.9|7421.1|7426.6|7423.8|7423.1|7419.7|81
1706841000000|2024-02-02 02:30:00|7424.1|7420.3|7428.6|7424.8|7430.8|7427.8|7423.9|7420.1|467
1706841300000|2024-02-02 02:35:00|7427.8|7425|7424.8|7421|7428.8|7425.8|7419.1|7415.8|255
1706841600000|2024-02-02 02:40:00|7423.8|7420.8|7433.2|7430.4|7435|7432.2|7423.6|7420.6|1035
1706841900000|2024-02-02 02:45:00|7433.4|7429.6|7436.2|7433.4|7437.2|7434.4|7427.2|7424.4|1685
1706842200000|2024-02-02 02:50:00|7437|7433.2|7423.2|7420.4|7438.2|7434.6|7421.4|7418.6|516
1706842500000|2024-02-02 02:55:00|7423.4|7419.6|7429.4|7425.6|7432|7428.4|7422.2|7419.2|138
1706842800000|2024-02-02 03:00:00|7429.2|7425.4|7429.2|7426.4|7432|7428.7|7425.8|7422.2|130
1706843100000|2024-02-02 03:05:00|7430.2|7427.4|7431.4|7428.6|7433.6|7430.6|7430.2|7426.8|125
1706843400000|2024-02-02 03:10:00|7431.2|7428.4|7429.6|7425.8|7432.4|7429.4|7424.2|7420.6|155
1706843700000|2024-02-02 03:15:00|7429.4|7425.6|7427.4|7423.6|7430.4|7427.4|7425.2|7422.3|81
1706844000000|2024-02-02 03:20:00|7426.4|7423.8|7427.2|7423.4|7429.4|7425.8|7425.4|7422.4|74
1706844300000|2024-02-02 03:25:00|7427.4|7423.6|7426.2|7423.4|7427.4|7424.4|7424.2|7421.4|119
1706844600000|2024-02-02 03:30:00|7427|7423.2|7429.2|7426.4|7430.4|7427.4|7426.4|7423.2|75
1706844900000|2024-02-02 03:35:00|7430|7427.2|7429.4|7426.6|7431.2|7428.4|7428.4|7425.6|77
1706845200000|2024-02-02 03:40:00|7429.2|7426.4|7426.4|7422.6|7429.4|7426.6|7425.2|7422.2|53
1706845500000|2024-02-02 03:45:00|7425.4|7422.4|7426.2|7423.4|7427.6|7424.8|7425.2|7422.2|87
1706845800000|2024-02-02 03:50:00|7426.4|7423.6|7423.4|7420.6|7426.4|7423.6|7423.2|7420.2|78
1706846100000|2024-02-02 03:55:00|7424.4|7420.4|7417.4|7413.6|7424.4|7420.8|7413.4|7409.6|624
1706846400000|2024-02-02 04:00:00|7417.2|7413.4|7413.6|7410.8|7419.2|7416.4|7412.6|7409.6|443
1706846700000|2024-02-02 04:05:00|7413.7|7409.9|7412.6|7409.8|7414.6|7411.6|7412.4|7409.6|157
1706847000000|2024-02-02 04:10:00|7412.1|7408.3|7412.6|7409.8|7414.6|7410.8|7411.6|7408.3|127
1706847300000|2024-02-02 04:15:00|7412.7|7409.9|7415.6|7412.8|7416.6|7413.6|7412.6|7409.8|54
1706847600000|2024-02-02 04:20:00|7414.9|7412.1|7413.6|7410.8|7415.7|7412.6|7413.6|7410.8|62
1706847900000|2024-02-02 04:25:00|7413.7|7409.9|7412.6|7409.8|7413.7|7410.8|7411.9|7408.9|17
1706848200000|2024-02-02 04:30:00|7413.6|7410.8|7415.4|7412.6|7416.4|7413.6|7413.6|7410.4|58
1706848500000|2024-02-02 04:35:00|7415.6|7412.8|7415.4|7412.6|7415.6|7412.8|7414.4|7411.6|39
1706848800000|2024-02-02 04:40:00|7416.4|7413.6|7415.6|7412.8|7418.6|7415.8|7415.6|7412.6|68
1706849100000|2024-02-02 04:45:00|7415.7|7411.9|7412.6|7409.8|7415.7|7412.8|7411.7|7408.8|80
1706849400000|2024-02-02 04:50:00|7413.2|7410.4|7416.4|7412.6|7416.6|7413.4|7413.2|7410.4|320
1706849700000|2024-02-02 04:55:00|7415.4|7412.4|7418.2|7415.4|7418.4|7415.4|7414.4|7411.6|47
1706850000000|2024-02-02 05:00:00|7418.4|7414.6|7413.4|7410.6|7419.4|7416.4|7413.4|7410.6|87
1706850300000|2024-02-02 05:05:00|7414|7411.2|7412.4|7408.6|7414.2|7411.4|7410.2|7407.4|82
1706850600000|2024-02-02 05:10:00|7411.4|7408.4|7414.2|7411.4|7414.4|7411.4|7411.2|7408.4|56
1706850900000|2024-02-02 05:15:00|7415.2|7412.4|7414.4|7411.6|7415.4|7412.4|7413.2|7409.6|57
1706851200000|2024-02-02 05:20:00|7414.2|7411.4|7419.2|7416.4|7421.4|7417.8|7414.2|7410.6|89
1706851500000|2024-02-02 05:25:00|7419.4|7416.6|7422.4|7418.6|7422.4|7419.4|7418.2|7414.6|93
1706851800000|2024-02-02 05:30:00|7421.5|7418.7|7416|7412.2|7421.9|7419.1|7415.2|7412.2|134
1706852100000|2024-02-02 05:35:00|7416.2|7413.4|7415.2|7411.4|7419|7415.4|7413|7409.4|156
1706852400000|2024-02-02 05:40:00|7415|7411.2|7407.2|7404.4|7415.2|7412.2|7406.2|7403.2|291
1706852700000|2024-02-02 05:45:00|7407.4|7403.6|7410.2|7406.4|7411|7407.4|7404.5|7401.6|169
1706853000000|2024-02-02 05:50:00|7409.4|7406.6|7406.2|7403.4|7410|7407.2|7405.2|7402.2|87
1706853300000|2024-02-02 05:55:00|7405.2|7401.4|7403.2|7400.4|7406.5|7403.4|7402.7|7399.6|133
1706853600000|2024-02-02 06:00:00|7403|7399.4|7397.4|7394.6|7403.4|7400.4|7397.2|7393.6|240
1706853900000|2024-02-02 06:05:00|7398.2|7394.4|7398.2|7395.4|7400.4|7397.4|7394.2|7391.4|265
1706854200000|2024-02-02 06:10:00|7400.2|7396.4|7402.2|7399.4|7404.4|7401.4|7396.2|7392.6|329
1706854500000|2024-02-02 06:15:00|7402.4|7398.6|7392.4|7389.6|7402.4|7399.4|7389.5|7386.6|391
1706854800000|2024-02-02 06:20:00|7393.2|7389.4|7391.4|7388.6|7396.4|7392.7|7387.2|7383.6|315
1706855100000|2024-02-02 06:25:00|7391.2|7388.4|7405.2|7402.4|7405.2|7402.4|7391.2|7388.4|672
1706855400000|2024-02-02 06:30:00|7405.4|7401.6|7411.5|7408.7|7415.4|7412.4|7405.2|7401.6|282
1706855700000|2024-02-02 06:35:00|7411.3|7408.5|7418.3|7415.5|7420.3|7417.5|7409.3|7406.4|262
1706856000000|2024-02-02 06:40:00|7418.2|7415.4|7412.2|7409.4|7419.3|7416.4|7409.2|7406.2|165
1706856300000|2024-02-02 06:45:00|7412.3|7408.5|7413.2|7410.4|7415.2|7412.4|7410.2|7407.2|108
1706856600000|2024-02-02 06:50:00|7413.8|7411|7414.3|7410.5|7414.3|7411.5|7409.3|7406.4|152
1706856900000|2024-02-02 06:55:00|7414.2|7410.4|7411.2|7408.4|7415.3|7412.4|7410.3|7407.4|139
1706857200000|2024-02-02 07:00:00|7411.3|7407.5|7416.3|7412.5|7420.2|7416.4|7407.5|7404.2|281
1706857500000|2024-02-02 07:05:00|7415.5|7412.7|7413.3|7409.5|7416.3|7412.7|7408.2|7404.5|174
1706857800000|2024-02-02 07:10:00|7412.5|7409.7|7412.3|7409.5|7415.2|7411.5|7409.8|7406.5|127
1706858100000|2024-02-02 07:15:00|7411.3|7408.5|7426.2|7423.4|7426.3|7423.5|7411.2|7408.2|388
1706858400000|2024-02-02 07:20:00|7426.3|7422.5|7431.3|7428.5|7433.3|7430.5|7420.3|7417.5|651
1706858700000|2024-02-02 07:25:00|7432.2|7428.4|7431.3|7428.5|7433.3|7430.5|7426.1|7423.3|439
1706859000000|2024-02-02 07:30:00|7431.1|7427.5|7425.1|7422.3|7431.3|7428.3|7416.5|7413.5|451
1706859300000|2024-02-02 07:35:00|7426|7423.2|7420.1|7417.3|7427.3|7423.8|7420.1|7416.7|231
1706859600000|2024-02-02 07:40:00|7420.3|7417.5|7428.3|7424.5|7428.6|7425.5|7419|7415.5|211
1706859900000|2024-02-02 07:45:00|7428.1|7425.3|7421.3|7417.5|7428.3|7425.3|7417.1|7414.3|185
1706860200000|2024-02-02 07:50:00|7420.5|7417.7|7419.3|7416.5|7425.3|7421.7|7417.1|7414.3|205
1706860500000|2024-02-02 07:55:00|7419.5|7415.7|7417.1|7414.3|7421.3|7417.7|7415.5|7412.5|206
1706860800000|2024-02-02 08:00:00|7417.3|7413.5|7405.5|7402.7|7417.3|7413.5|7392.5|7389.5|2604
1706861100000|2024-02-02 08:05:00|7404.5|7401.7|7409.3|7405.5|7412.5|7409.7|7393.5|7390.5|723
1706861400000|2024-02-02 08:10:00|7408.5|7405.7|7412.3|7408.5|7413.7|7410.7|7404.3|7401.5|602
1706861700000|2024-02-02 08:15:00|7412.5|7408.7|7412.5|7409.7|7414.7|7411.7|7400.5|7397.5|669
1706862000000|2024-02-02 08:20:00|7412.7|7408.9|7408.9|7406.1|7420.7|7417.7|7407.5|7404.5|700
1706862300000|2024-02-02 08:25:00|7408.7|7405.9|7413.3|7410.5|7414.1|7410.8|7400.3|7397.2|1171
1706862600000|2024-02-02 08:30:00|7414.1|7411.3|7403.5|7400.7|7419.7|7416.7|7400.5|7397.7|1862
1706862900000|2024-02-02 08:35:00|7402.9|7400.1|7405.5|7402.7|7412.7|7409.7|7401.5|7398.5|538
1706863200000|2024-02-02 08:40:00|7406.5|7403.7|7383.7|7380.9|7409.7|7405.9|7382.7|7379.7|1285
1706863500000|2024-02-02 08:45:00|7384.3|7381.5|7381.7|7378.9|7386.7|7383.7|7377.5|7374.7|927
1706863800000|2024-02-02 08:50:00|7382.3|7379.5|7381.7|7377.9|7382.7|7379.7|7365.9|7362.7|2464
1706864100000|2024-02-02 08:55:00|7380.9|7378.1|7377.7|7374.9|7380.9|7378.1|7373.7|7370.7|724
1706864400000|2024-02-02 09:00:00|7378.9|7376.1|7376.7|7373.9|7383.7|7380.7|7368.1|7364.9|1220
1706864700000|2024-02-02 09:05:00|7377.3|7373.5|7382.5|7379.7|7384.5|7381.7|7365.5|7362.5|1064
1706865000000|2024-02-02 09:10:00|7383.5|7380.7|7391.5|7388.7|7398.7|7395.7|7376.5|7373.5|800
1706865300000|2024-02-02 09:15:00|7390.9|7388.1|7409.5|7405.7|7411.3|7407.7|7375.5|7372.7|879
1706865600000|2024-02-02 09:20:00|7409.3|7406.5|7419.5|7416.7|7421.3|7418.3|7406.5|7403.5|1976
1706865900000|2024-02-02 09:25:00|7420.3|7416.5|7419.5|7416.7|7423.5|7420.5|7409.5|7406.5|583
1706866200000|2024-02-02 09:30:00|7420.3|7416.5|7412.5|7409.7|7420.3|7417.5|7406.5|7403.3|481
1706866500000|2024-02-02 09:35:00|7411.9|7409.1|7427.1|7424.3|7428.5|7425.7|7402.7|7399.5|979
1706866800000|2024-02-02 09:40:00|7427.3|7424.5|7430.1|7427.3|7433.3|7430.3|7420.3|7417.1|841
1706867100000|2024-02-02 09:45:00|7430.3|7426.5|7426.1|7423.3|7430.3|7427.1|7420.5|7417.3|561
1706867400000|2024-02-02 09:50:00|7425.3|7421.5|7428.1|7425.3|7428.1|7425.3|7415.3|7412.5|533
1706867700000|2024-02-02 09:55:00|7428.9|7425.1|7421.1|7418.3|7430.3|7427.3|7418.1|7414.8|443
1706868000000|2024-02-02 10:00:00|7422.1|7419.3|7424.1|7421.3|7430.1|7427.3|7416.1|7413.1|902
1706868300000|2024-02-02 10:05:00|7424.7|7421.9|7435.1|7431.3|7441.5|7438.7|7414.1|7411.1|879
1706868600000|2024-02-02 10:10:00|7434.9|7432.1|7440.9|7438.1|7445.3|7442.5|7434.9|7432.1|2326
1706868900000|2024-02-02 10:15:00|7440.7|7437.9|7442.7|7439.9|7446.1|7443.3|7435.1|7432.1|576
1706869200000|2024-02-02 10:20:00|7443.3|7440.5|7445.7|7442.9|7450.5|7447.7|7432.7|7429.9|1007
1706869500000|2024-02-02 10:25:00|7446.7|7443.9|7443.5|7439.7|7448.7|7445.9|7440.7|7437.7|405
1706869800000|2024-02-02 10:30:00|7443.3|7440.5|7431.7|7427.9|7443.9|7440.9|7429.7|7426.9|498
1706870100000|2024-02-02 10:35:00|7430.9|7428.1|7427.1|7424.3|7437.3|7434.3|7424.9|7421.3|1687
1706870400000|2024-02-02 10:40:00|7426.3|7423.5|7429.1|7426.3|7430.3|7427.5|7423.1|7420.3|330
1706870700000|2024-02-02 10:45:00|7429.3|7425.5|7428.7|7425.9|7429.7|7426.9|7421.1|7418.3|553
1706871000000|2024-02-02 10:50:00|7428.1|7425.3|7425.9|7423.1|7428.9|7425.9|7422.4|7419.1|282
1706871300000|2024-02-02 10:55:00|7425.7|7422.9|7417.1|7414.3|7425.7|7422.9|7409.3|7406.3|1165
1706871600000|2024-02-02 11:00:00|7416.5|7413.7|7419.3|7415.5|7422.3|7419.3|7413.9|7411.1|433
1706871900000|2024-02-02 11:05:00|7419.2|7416.4|7424.3|7420.5|7427.1|7423.9|7418.1|7414.5|398
1706872200000|2024-02-02 11:10:00|7424.1|7421.3|7418.7|7415.9|7424.3|7421.3|7411.1|7407.5|962
1706872500000|2024-02-02 11:15:00|7418.1|7415.3|7418.9|7416.1|7421.9|7419.1|7416.7|7413.9|258
1706872800000|2024-02-02 11:20:00|7419.5|7416.7|7423.7|7420.9|7425.9|7423.1|7414.7|7411.9|285
1706873100000|2024-02-02 11:25:00|7423.9|7420.1|7419.7|7416.9|7423.9|7420.3|7410.7|7407.9|334
1706873400000|2024-02-02 11:30:00|7420.5|7416.7|7423.7|7419.9|7424.9|7422.1|7412.7|7409.9|300
1706873700000|2024-02-02 11:35:00|7422.9|7420.1|7425.7|7422.9|7427.1|7424.1|7413.7|7410.7|519
1706874000000|2024-02-02 11:40:00|7425.9|7422.1|7425.7|7422.9|7426.9|7423.9|7418.9|7416.1|401
1706874300000|2024-02-02 11:45:00|7425.9|7422.1|7423.7|7420.9|7426.9|7423.9|7414.1|7410.8|384
1706874600000|2024-02-02 11:50:00|7423.9|7421.1|7401.1|7398.3|7424.9|7421.7|7396.1|7393.1|1263
1706874900000|2024-02-02 11:55:00|7401.3|7397.5|7403.3|7399.5|7413.1|7410.3|7399.1|7396.3|1045
1706875200000|2024-02-02 12:00:00|7402.5|7399.7|7405.1|7402.3|7405.3|7402.3|7400.1|7397.1|266
1706875500000|2024-02-02 12:05:00|7407.1|7403.3|7404.1|7401.3|7414.1|7411.3|7404.1|7401.3|837
1706875800000|2024-02-02 12:10:00|7405.1|7402.3|7407.3|7403.5|7409.3|7406.5|7401.5|7398.5|274
1706876100000|2024-02-02 12:15:00|7407.1|7404.3|7394.1|7391.3|7407.3|7404.3|7393.1|7390.1|1916
1706876400000|2024-02-02 12:20:00|7393.3|7390.5|7390.1|7387.3|7395.4|7392.3|7382.3|7379.5|732
1706876700000|2024-02-02 12:25:00|7389.5|7386.7|7388.2|7384.4|7390.3|7387.3|7381.1|7377.5|479
1706877000000|2024-02-02 12:30:00|7388.1|7384.3|7381.3|7377.5|7388.3|7385.3|7378.3|7375.5|522
1706877300000|2024-02-02 12:35:00|7381.1|7378.3|7374.1|7371.3|7381.3|7378.3|7373.3|7370.3|805
1706877600000|2024-02-02 12:40:00|7374.3|7370.5|7377.1|7374.3|7379.7|7376.9|7373.3|7370.5|560
1706877900000|2024-02-02 12:45:00|7376.9|7374.1|7374.1|7370.3|7378.3|7375.3|7371.1|7368.3|621
1706878200000|2024-02-02 12:50:00|7373.9|7371.1|7381.5|7378.7|7385.1|7381.8|7373.1|7370.1|1682
1706878500000|2024-02-02 12:55:00|7381.3|7378.5|7370.3|7366.5|7382.3|7379.5|7366.3|7363.1|1315
1706878800000|2024-02-02 13:00:00|7370.5|7366.7|7344.5|7341.7|7375.5|7372.7|7337.5|7334.1|3740
1706879100000|2024-02-02 13:05:00|7345.3|7341.5|7348.7|7344.9|7352.5|7349.5|7325.7|7322.9|3590
1706879400000|2024-02-02 13:10:00|7347.9|7345.1|7343.5|7340.7|7361.7|7358.7|7339.7|7336.9|2220
1706879700000|2024-02-02 13:15:00|7343.7|7339.9|7334.7|7331.9|7345.3|7342.5|7332.5|7328.9|2291
1706880000000|2024-02-02 13:20:00|7333.5|7330.7|7332.5|7329.7|7339.3|7335.7|7323.7|7320.9|2249
1706880300000|2024-02-02 13:25:00|7332.7|7328.9|7325.2|7321.4|7334.7|7331.9|7322.9|7319.4|1486
1706880600000|2024-02-02 13:30:00|7324.7|7320.9|7328.7|7325.9|7336.7|7332.9|7309.5|7306.5|4257
1706880900000|2024-02-02 13:35:00|7327.5|7324.7|7327.9|7325.1|7328.7|7325.4|7309.1|7306.1|4379
1706881200000|2024-02-02 13:40:00|7328.1|7325.3|7367.3|7364.5|7367.7|7364.7|7326.9|7323.9|3988
1706881500000|2024-02-02 13:45:00|7366.7|7363.9|7344.7|7341.9|7369|7365.9|7342.5|7339.7|1999
1706881800000|2024-02-02 13:50:00|7344.5|7341.7|7345.7|7342.9|7354.1|7351.3|7331.7|7328.7|2059
1706882100000|2024-02-02 13:55:00|7345.9|7343.1|7332.1|7329.3|7347.9|7345.1|7325.3|7322.5|1638
1706882400000|2024-02-02 14:00:00|7332.7|7329.9|7327.9|7325.1|7332.7|7329.9|7310.7|7307.5|4586
1706882700000|2024-02-02 14:05:00|7327.7|7323.9|7310.1|7307.3|7342.7|7339.1|7308.9|7305.3|3247
1706883000000|2024-02-02 14:10:00|7310.3|7306.5|7321.9|7319.1|7325.1|7322.1|7305.9|7303.1|3837
1706883300000|2024-02-02 14:15:00|7322.7|7318.9|7293.3|7290.5|7331.1|7328.3|7284.5|7281.4|7980
1706883600000|2024-02-02 14:20:00|7292.5|7289.7|7291.7|7288.9|7298.9|7295.9|7283.7|7280.7|5021
1706883900000|2024-02-02 14:25:00|7292.3|7289.5|7269.3|7266.5|7308.1|7305.3|7266.7|7263.8|10752
1706884200000|2024-02-02 14:30:00|7269.1|7266.3|7265.5|7262.7|7270.1|7267.3|7255.7|7252.7|9745
1706884500000|2024-02-02 14:35:00|7264.3|7261.5|7247.3|7244.5|7275.1|7272.3|7232.9|7229.9|7042
1706884800000|2024-02-02 14:40:00|7247.5|7244.7|7223.3|7220.5|7253.5|7250.7|7219.3|7216.5|7105
1706885100000|2024-02-02 14:45:00|7223.7|7220.9|7218.3|7215.5|7232.5|7229.7|7214.7|7211.9|5130
1706885400000|2024-02-02 14:50:00|7218.5|7215.7|7227.1|7224.3|7233.1|7230.1|7206.7|7203.9|8313
1706885700000|2024-02-02 14:55:00|7227.9|7224.1|7218.7|7215.9|7234.1|7231.3|7207.3|7204.3|5096
1706886000000|2024-02-02 15:00:00|7218.9|7215.1|7210.9|7208.1|7219.2|7215.9|7182.9|7180.1|7908
1706886300000|2024-02-02 15:05:00|7211.1|7208.3|7262.7|7259.9|7265.9|7262.9|7207.9|7205.1|8252
1706886600000|2024-02-02 15:10:00|7263.7|7260.9|7236.1|7232.3|7265.5|7262.7|7222.5|7219.4|6308
1706886900000|2024-02-02 15:15:00|7235.1|7231.5|7262.5|7259.7|7273.3|7270|7231.1|7228.3|5428
1706887200000|2024-02-02 15:20:00|7262.7|7258.9|7287.9|7285.1|7289.1|7286.1|7256.3|7253.3|8164
1706887500000|2024-02-02 15:25:00|7288.9|7286.1|7299.5|7296.7|7306.5|7303.5|7273.9|7271.1|7108
1706887800000|2024-02-02 15:30:00|7298.7|7295.9|7253.3|7250.5|7299.7|7296.7|7252.7|7249.9|5770
1706888100000|2024-02-02 15:35:00|7254.3|7251.5|7242.7|7239.9|7269.3|7266.3|7240.7|7237.9|4295
1706888400000|2024-02-02 15:40:00|7242.9|7239.1|7253.1|7249.3|7260.5|7257.5|7240.7|7237.7|2431
1706888700000|2024-02-02 15:45:00|7252.3|7249.5|7229.9|7226.1|7252.3|7249.5|7227.7|7224.1|3207
1706889000000|2024-02-02 15:50:00|7228.5|7225.7|7241.3|7238.5|7257.3|7254.5|7219.7|7216.1|4893
1706889300000|2024-02-02 15:55:00|7240.7|7237.9|7223.7|7219.9|7242.5|7239.5|7220.7|7217.9|2190
1706889600000|2024-02-02 16:00:00|7225.7|7220.9|7239.7|7236.9|7245.5|7242.2|7214.9|7211.8|4109
1706889900000|2024-02-02 16:05:00|7239.9|7237.1|7232.1|7229.3|7240.9|7238.1|7218.3|7215.3|2532
1706890200000|2024-02-02 16:10:00|7231.5|7228.7|7215.5|7212.7|7235.3|7232.5|7209.1|7206.3|2927
1706890500000|2024-02-02 16:15:00|7215.7|7212.9|7217.5|7214.7|7222.5|7218.9|7206.7|7203.7|3066
1706890800000|2024-02-02 16:20:00|7217.7|7214.9|7208.5|7205.7|7224.3|7220.9|7205.7|7202.7|3364
1706891100000|2024-02-02 16:25:00|7208.7|7205.9|7234.7|7231.9|7238.9|7235.3|7192.7|7189.9|6144
1706891400000|2024-02-02 16:30:00|7234.9|7231.1|7235.5|7232.7|7238|7234.9|7212.9|7209.3|4495
1706891700000|2024-02-02 16:35:00|7235.9|7233.1|7248.5|7245.7|7255.7|7252.7|7224.9|7221.9|4780
1706892000000|2024-02-02 16:40:00|7249.1|7246.3|7255.3|7252.5|7263.7|7260.9|7228.5|7225.4|2791
1706892300000|2024-02-02 16:45:00|7255.5|7252.7|7248.5|7245.7|7266.5|7263.7|7245.5|7242.7|3222
1706892600000|2024-02-02 16:50:00|7247.7|7244.9|7225.5|7222.7|7256.5|7253.1|7217.7|7214.9|3765
1706892900000|2024-02-02 16:55:00|7225.3|7222.5|7210.7|7207.9|7229.5|7226.7|7210.7|7207.7|2018
1706893200000|2024-02-02 17:00:00|7211.5|7207.7|7217.7|7214.9|7228.7|7225.7|7205.7|7202.7|2166
1706893500000|2024-02-02 17:05:00|7218.5|7214.7|7231.5|7228.7|7233.3|7230.5|7207.7|7204.7|1492
1706893800000|2024-02-02 17:10:00|7230.9|7228.1|7227.7|7223.9|7231|7228.1|7213.3|7210.4|1236
1706894100000|2024-02-02 17:15:00|7227.5|7224.7|7243.9|7241.1|7246.1|7243.1|7221.3|7218.5|2599
1706894400000|2024-02-02 17:20:00|7244.7|7240.9|7260.9|7258.1|7260.9|7258.1|7240.9|7237.9|2371
1706894700000|2024-02-02 17:25:00|7260.7|7257.9|7252.7|7249.9|7260.9|7257.9|7247.9|7245.1|2185
1706895000000|2024-02-02 17:30:00|7252.9|7249.1|7238.1|7235.3|7253.9|7251.1|7238.1|7235.3|2687
1706895300000|2024-02-02 17:35:00|7237.1|7234.3|7235.3|7232.5|7246.3|7243.5|7233.3|7230.3|1594
1706895600000|2024-02-02 17:40:00|7236.1|7233.3|7225.1|7222.3|7240.9|7238.1|7224.2|7220.9|3620
1706895900000|2024-02-02 17:45:00|7226.3|7222.5|7229.1|7226.3|7235.9|7232.6|7214.1|7210.5|1935
1706896200000|2024-02-02 17:50:00|7228.1|7225.3|7223.3|7219.5|7229.3|7226.3|7215.3|7212.3|1476
1706896500000|2024-02-02 17:55:00|7223.1|7220.3|7238.1|7235.3|7238.3|7235.3|7220.3|7217.3|1961
1706896800000|2024-02-02 18:00:00|7237.5|7234.7|7236.7|7233.9|7248.9|7246.1|7229.7|7226.9|2451
1706897100000|2024-02-02 18:05:00|7236.9|7234.1|7255.7|7252.9|7258.9|7255.9|7236.7|7233.6|2318
1706897400000|2024-02-02 18:10:00|7255.9|7253.1|7251.1|7248.3|7256.9|7254.1|7239.1|7236.3|1791
1706897700000|2024-02-02 18:15:00|7250.1|7247.3|7257.1|7254.3|7259.3|7256.3|7245.7|7242.9|1986
1706898000000|2024-02-02 18:20:00|7258.1|7255.1|7253.1|7250.3|7259.1|7256.3|7240.5|7237.3|1739
1706898300000|2024-02-02 18:25:00|7252.1|7249.3|7242.5|7239.7|7257.3|7253.9|7235.7|7232.9|2113
1706898600000|2024-02-02 18:30:00|7242.7|7239.9|7234.5|7231.7|7246.7|7243.7|7230.9|7227.9|1856
1706898900000|2024-02-02 18:35:00|7233.9|7231.1|7251.5|7248.7|7254.7|7251.7|7227.3|7224.5|1814
1706899200000|2024-02-02 18:40:00|7250.9|7248.1|7245.5|7242.7|7254.7|7251.7|7237.3|7234.5|3006
1706899500000|2024-02-02 18:45:00|7245.7|7241.9|7243.5|7240.7|7246|7242.7|7225.1|7222.1|3044
1706899800000|2024-02-02 18:50:00|7244.1|7241.3|7238.5|7234.7|7246.7|7243.9|7229.5|7226.7|1728
1706900100000|2024-02-02 18:55:00|7237.7|7234.9|7251.3|7247.5|7254.8|7251.5|7234.7|7231.9|1561
1706900400000|2024-02-02 19:00:00|7250.5|7247.7|7254.1|7251.3|7263.3|7260.3|7249.1|7246.3|2943
1706900700000|2024-02-02 19:05:00|7253.9|7251.1|7245.5|7242.7|7254.3|7251.3|7236.5|7233.5|2153
1706901000000|2024-02-02 19:10:00|7245.3|7242.5|7240.5|7236.7|7246.5|7243.7|7234.3|7231.5|1564
1706901300000|2024-02-02 19:15:00|7241.1|7237.7|7244.5|7241.7|7250.5|7247.7|7237.3|7234.4|1516
1706901600000|2024-02-02 19:20:00|7244.7|7241.9|7238.5|7235.7|7245.7|7242.7|7227.5|7224.7|2655
1706901900000|2024-02-02 19:25:00|7239.3|7235.5|7228.7|7225.9|7246.5|7243.5|7225.7|7222.7|8280
1706902200000|2024-02-02 19:30:00|7227.7|7224.9|7208.1|7204.3|7230.7|7227.9|7205.3|7202.1|7318
1706902500000|2024-02-02 19:35:00|7207.9|7205.1|7209.1|7206.3|7212.3|7209.3|7202.5|7199.5|1889
1706902800000|2024-02-02 19:40:00|7209.7|7206.9|7216.9|7214.1|7219.1|7215.9|7203.1|7200.1|1865
1706903100000|2024-02-02 19:45:00|7216.3|7213.5|7212.9|7210.1|7218.1|7215.3|7209.1|7206.1|922
1706903400000|2024-02-02 19:50:00|7212.3|7209.5|7211.1|7208.3|7212.9|7210.1|7209.1|7206.1|472
1706903700000|2024-02-02 19:55:00|7210.1|7207.3|7208.1|7205.3|7212.1|7209.3|7205.9|7202.1|1122
1706904000000|2024-02-02 20:00:00|7207.5|7204.7|7210.1|7207.3|7211.1|7207.5|7200.1|7197.3|899
1706904300000|2024-02-02 20:05:00|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7203.1|7200.1|324
1706904600000|2024-02-02 20:10:00|7208.1|7205.3|7213.9|7211.1|7215.4|7212.1|7206.9|7204.1|617
1706904900000|2024-02-02 20:15:00|7214.1|7211.3|7215.1|7212.3|7215.9|7212.3|7210.1|7207.3|303
1706905200000|2024-02-02 20:20:00|7215.9|7212.1|7218.5|7215.7|7221.7|7218.9|7213.1|7210.1|1546
1706905500000|2024-02-02 20:25:00|7219.5|7216.7|7223.7|7220.9|7224.3|7220.9|7215.5|7212.4|706
1706905800000|2024-02-02 20:30:00|7223.5|7220.7|7215.7|7212.9|7223.5|7220.7|7213.7|7210.9|647
1706906100000|2024-02-02 20:35:00|7215.1|7212.3|7212.7|7209.9|7215.7|7212.9|7211.7|7208.8|478
1706906400000|2024-02-02 20:40:00|7212.9|7210.1|7212.7|7209.9|7213.2|7210.3|7208.9|7206.1|418
1706906700000|2024-02-02 20:45:00|7211.9|7208.9|7221.7|7218.9|7221.9|7219.1|7208.7|7205.9|627
1706907000000|2024-02-02 20:50:00|7220.7|7217.9|7218.1|7215.3|7220.7|7217.9|7213.7|7210.1|734
1706907300000|2024-02-02 20:55:00|7217.9|7215.1|7217.7|7214.9|7218.7|7215.3|7213.9|7211.1|811
1706907600000|2024-02-02 21:00:00|7217.9|7215.1|7214.1|7211.3|7217.9|7215.1|7214.1|7211.3|311
1706907900000|2024-02-02 21:05:00|7213.9|7211.1|7214.1|7211.3|7215.1|7212.3|7212.1|7208.7|555
1706908200000|2024-02-02 21:10:00|7214.3|7211.5|7219.1|7216.3|7219.1|7216.3|7213.7|7210.5|269
1706908500000|2024-02-02 21:15:00|7219.3|7216.5|7219.1|7215.3|7220.4|7217.3|7216.1|7213.1|191
1706908800000|2024-02-02 21:20:00|7218.3|7215.5|7217.8|7215|7222.1|7218.5|7216.5|7213.2|1323
1706909100000|2024-02-02 21:25:00|7218.5|7214.7|7222.5|7218.7|7223.8|7220|7218.3|7214.7|333
1706909400000|2024-02-02 21:30:00|7221.5|7218.5|7224.3|7221.5|7224.5|7221.5|7220.5|7217.5|254
1706909700000|2024-02-02 21:35:00|7223.8|7221|7226.5|7223.7|7227.1|7223.7|7223.5|7220.5|130
1706910000000|2024-02-02 21:40:00|7227.3|7223.5|7236.3|7232.5|7237.1|7233.5|7227.3|7222.3|551
1706910300000|2024-02-02 21:45:00|7236.1|7233.3|7238.3|7234.5|7239.8|7236.7|7233.5|7230.2|413
1706910600000|2024-02-02 21:50:00|7238.5|7234.7|7238.3|7235.5|7240.8|7237.7|7233.3|7230.3|252
1706910900000|2024-02-02 21:55:00|7239.3|7236.5|7242.4|7238.6|7244.9|7241.3|7235.1|7232.1|1111
1707087600000|2024-02-04 23:00:00|7275.3|7271.5|7281.6|7278.8|7300.8|7297|7274.1|7270.5|1683
1707087900000|2024-02-04 23:05:00|7281.8|7278|7287.3|7283.5|7288.6|7285.8|7279.8|7276|618
1707088200000|2024-02-04 23:10:00|7287.1|7284.3|7288.8|7285|7295.8|7292.8|7286.6|7283.5|459
1707088500000|2024-02-04 23:15:00|7289.4|7285.6|7289.4|7285.6|7291.6|7288|7286.6|7283|141
1707088800000|2024-02-04 23:20:00|7288.6|7285.8|7288.1|7285.3|7292.1|7289.3|7287.8|7285|260
1707089100000|2024-02-04 23:25:00|7289.4|7285.6|7284.1|7281.3|7289.8|7287|7282.1|7278.8|228
1707089400000|2024-02-04 23:30:00|7284.8|7281|7284.8|7281|7286.3|7283.3|7281.8|7278.8|370
1707089700000|2024-02-04 23:35:00|7284.6|7281.8|7283.6|7280.8|7284.8|7281.8|7280.6|7277.5|92
1707090000000|2024-02-04 23:40:00|7283.4|7280.6|7290.8|7287|7293.8|7290.3|7281.6|7278.8|216
1707090300000|2024-02-04 23:45:00|7290.6|7287.8|7285.8|7283|7291.8|7288|7285.6|7282.8|130
1707090600000|2024-02-04 23:50:00|7286.4|7283.6|7282.4|7279.6|7286.8|7284|7282.4|7279.6|116
1707090900000|2024-02-04 23:55:00|7282.6|7279.8|7280.4|7277.6|7283.9|7280.6|7280.4|7277.6|81
1707091200000|2024-02-05 00:00:00|7280.6|7276.8|7274.6|7270.8|7280.6|7277.8|7273.6|7270.6|257
1707091500000|2024-02-05 00:05:00|7273.8|7271|7271.8|7268|7275.8|7272.8|7269.8|7266.8|280
1707091800000|2024-02-05 00:10:00|7271.6|7268.8|7270.6|7267.8|7273.8|7270.8|7261.6|7258.6|314
1707092100000|2024-02-05 00:15:00|7270.8|7268|7264.6|7261.8|7270.8|7268|7264.6|7261|64
1707092400000|2024-02-05 00:20:00|7264.8|7261|7266.6|7263.8|7268.8|7265.8|7263.6|7260.8|123
1707092700000|2024-02-05 00:25:00|7266.1|7263.3|7255.8|7252|7266.8|7263.8|7253.6|7250.6|397
1707093000000|2024-02-05 00:30:00|7255.6|7252.8|7255.1|7252.3|7259.8|7256.3|7252.8|7250|460
1707093300000|2024-02-05 00:35:00|7254.8|7251|7256.1|7253.3|7256.8|7254|7253.8|7250.3|450
1707093600000|2024-02-05 00:40:00|7256.3|7252.5|7253.1|7250.3|7256.3|7253.5|7252.1|7248.5|253
1707093900000|2024-02-05 00:45:00|7253.3|7249.5|7244.3|7240.5|7253.3|7250.3|7244.1|7240.5|422
1707094200000|2024-02-05 00:50:00|7244.1|7241.3|7247.3|7243.5|7249.3|7245.5|7241.3|7237.8|306
1707094500000|2024-02-05 00:55:00|7247.1|7244.3|7247.1|7244.3|7248.3|7245.5|7245.3|7242.5|145
1707094800000|2024-02-05 01:00:00|7247.3|7243.5|7234.8|7232|7247.3|7244.3|7230.1|7227|1128
1707095100000|2024-02-05 01:05:00|7235.8|7232.3|7248.1|7244.3|7248.1|7245|7235.6|7232|440
1707095400000|2024-02-05 01:10:00|7247.8|7244|7243.1|7240.3|7249.1|7245.8|7241.1|7238.3|209
1707095700000|2024-02-05 01:15:00|7243.3|7239.5|7239.1|7236.3|7243.3|7239.5|7233.6|7230|384
1707096000000|2024-02-05 01:20:00|7239.8|7236|7242.1|7238.3|7242.3|7239.3|7236.6|7233.5|212
1707096300000|2024-02-05 01:25:00|7241.1|7238|7236.1|7233.3|7241.8|7238.3|7232.1|7229|232
1707096600000|2024-02-05 01:30:00|7236.8|7233|7234.1|7231.3|7239.3|7236.3|7230.1|7227|343
1707096900000|2024-02-05 01:35:00|7233.6|7230.8|7236.1|7233.3|7236.1|7233.3|7229.3|7226.3|238
1707097200000|2024-02-05 01:40:00|7236.8|7233|7242.8|7240|7248.1|7245|7232.6|7229|353
1707097500000|2024-02-05 01:45:00|7242.3|7239.5|7240.8|7237|7248.1|7244.5|7240.1|7237|313
1707097800000|2024-02-05 01:50:00|7240.6|7237.8|7241.1|7237.3|7245.3|7242.3|7231.8|7228|874
1707098100000|2024-02-05 01:55:00|7241.3|7238.3|7242.1|7239.3|7245.3|7242.3|7240.1|7237|195
1707098400000|2024-02-05 02:00:00|7242.3|7238.5|7247.1|7244.3|7253.3|7250.3|7240.1|7237|424
1707098700000|2024-02-05 02:05:00|7247.3|7243.5|7245.1|7242.3|7248.1|7245.3|7240.8|7237.3|198
1707099000000|2024-02-05 02:10:00|7245.8|7242|7250.1|7246.3|7250.3|7247.3|7243.8|7240.3|135
1707099300000|2024-02-05 02:15:00|7249.1|7246|7245.1|7241.3|7249.1|7246|7241.1|7238|96
1707099600000|2024-02-05 02:20:00|7244.3|7241.5|7245.8|7243|7251.1|7247.3|7244.1|7241|173
1707099900000|2024-02-05 02:25:00|7245.1|7242|7240.1|7236.3|7245.8|7242.3|7238.3|7235.1|149
1707100200000|2024-02-05 02:30:00|7239.9|7236.1|7237.3|7233.5|7240.1|7237.3|7235.1|7232.1|185
1707100500000|2024-02-05 02:35:00|7237.1|7233.3|7234.6|7231.8|7237.3|7234.3|7231.3|7228.5|918
1707100800000|2024-02-05 02:40:00|7235.3|7231.5|7233.6|7230.8|7237.6|7234.8|7231.6|7228.5|199
1707101100000|2024-02-05 02:45:00|7233.8|7231|7232.6|7229.8|7236.3|7233.3|7230.8|7227.8|184
1707101400000|2024-02-05 02:50:00|7232.1|7229.3|7226.6|7223.8|7232.6|7229.5|7220.8|7217.8|636
1707101700000|2024-02-05 02:55:00|7226.8|7223|7228.6|7225.8|7229.6|7226.8|7225.6|7222.5|165
1707102000000|2024-02-05 03:00:00|7227.8|7225|7239.6|7236.8|7241.1|7238.3|7226.6|7223|358
1707102300000|2024-02-05 03:05:00|7239.8|7236|7244.8|7241|7245.8|7243|7237.6|7234.5|265
1707102600000|2024-02-05 03:10:00|7244.1|7241.3|7242.6|7239.8|7244.8|7241.8|7239.6|7236|201
1707102900000|2024-02-05 03:15:00|7241.8|7239|7243.6|7240.8|7244.8|7241.5|7240.6|7237.5|97
1707103200000|2024-02-05 03:20:00|7243.3|7240.5|7243.6|7240.8|7247.6|7244.5|7241.6|7238.8|227
1707103500000|2024-02-05 03:25:00|7243.8|7240|7245.6|7242.8|7247.1|7244|7235.6|7232.8|1500
1707103800000|2024-02-05 03:30:00|7245.8|7243|7246.6|7242.8|7246.8|7244|7242.8|7239.8|98
1707104100000|2024-02-05 03:35:00|7245.8|7243|7246.8|7243|7246.8|7243.8|7243.8|7240.8|154
1707104400000|2024-02-05 03:40:00|7246.6|7243.8|7249.6|7245.8|7249.8|7246.8|7246.6|7243.5|513
1707104700000|2024-02-05 03:45:00|7249.8|7246|7247.3|7244.5|7251.3|7248.5|7246.6|7243|94
1707105000000|2024-02-05 03:50:00|7247.6|7244.8|7248.6|7245.8|7250.8|7247.8|7247.6|7243.8|64
1707105300000|2024-02-05 03:55:00|7248.8|7246|7248.8|7246|7250.8|7247.3|7246.6|7243.8|117
1707105600000|2024-02-05 04:00:00|7248.6|7245.8|7244.8|7242|7248.8|7246|7244.6|7241.8|297
1707105900000|2024-02-05 04:05:00|7244.6|7241.8|7245.6|7242.8|7247.8|7244.5|7243.8|7240.8|51
1707106200000|2024-02-05 04:10:00|7245.8|7243|7245.8|7242|7246.8|7243.5|7243.8|7240.8|98
1707106500000|2024-02-05 04:15:00|7245.6|7242.8|7245.6|7242.8|7247.1|7244|7241.6|7238|107
1707106800000|2024-02-05 04:20:00|7244.8|7242|7244.8|7242|7246.6|7243.8|7241.8|7238.8|332
1707107100000|2024-02-05 04:25:00|7245.8|7242.8|7243.8|7241|7246.1|7243|7242.8|7239.8|44
1707107400000|2024-02-05 04:30:00|7244.8|7241.5|7246.6|7243.8|7247.1|7243.8|7243.8|7241.5|87
1707107700000|2024-02-05 04:35:00|7246.8|7244|7243.3|7239.5|7246.8|7244|7242.6|7239.5|69
1707108000000|2024-02-05 04:40:00|7243.1|7240.5|7250.3|7246.5|7252.3|7249.3|7242.6|7239|481
1707108300000|2024-02-05 04:45:00|7250.1|7247.3|7253.1|7250.3|7253.3|7250.5|7249.3|7246.3|72
1707108600000|2024-02-05 04:50:00|7253.3|7249.5|7256.1|7253.3|7256.1|7253.3|7252.1|7249.3|186
1707108900000|2024-02-05 04:55:00|7257.1|7254.3|7258.3|7254.5|7258.3|7255.3|7255.1|7252.3|209
1707109200000|2024-02-05 05:00:00|7257.6|7254.8|7256.3|7252.5|7258.4|7255.3|7256.1|7252.5|171
1707109500000|2024-02-05 05:05:00|7256.8|7253|7257.1|7254.3|7258.1|7255|7256.1|7253|88
1707109800000|2024-02-05 05:10:00|7257.3|7253.5|7266.1|7263.3|7266.1|7263.3|7257.1|7253.3|200
1707110100000|2024-02-05 05:15:00|7266.3|7262.5|7275.3|7271.5|7275.3|7272.3|7265.3|7262.3|220
1707110400000|2024-02-05 05:20:00|7275.1|7272.3|7273.1|7270.3|7276.3|7273.3|7271.3|7268.3|155
1707110700000|2024-02-05 05:25:00|7273.8|7270|7273.1|7270.3|7275.1|7272|7273.1|7270|95
1707111000000|2024-02-05 05:30:00|7272.1|7269.3|7269.1|7265.3|7281.3|7278.3|7267.3|7264.5|975
1707111300000|2024-02-05 05:35:00|7269.3|7265.5|7259.3|7256.5|7272.3|7269.3|7258.1|7254.5|771
1707111600000|2024-02-05 05:40:00|7260.1|7256.3|7265.1|7262.3|7269.3|7266.3|7259.1|7256.3|368
1707111900000|2024-02-05 05:45:00|7265.9|7262.1|7266.3|7262.5|7268.6|7265.3|7261.1|7258.3|125
1707112200000|2024-02-05 05:50:00|7266.1|7263.3|7264.9|7261.1|7266.1|7263.3|7261.3|7258.3|214
1707112500000|2024-02-05 05:55:00|7264.6|7261.8|7267.1|7264.3|7269.1|7266.3|7264.1|7261.1|223
1707112800000|2024-02-05 06:00:00|7267.3|7263.5|7259.1|7256.3|7267.3|7264.3|7257.1|7254.1|323
1707113100000|2024-02-05 06:05:00|7258.9|7255.1|7266.1|7263.3|7267.1|7264.3|7256.1|7252.5|163
1707113400000|2024-02-05 06:10:00|7266.9|7263.1|7262.1|7259.3|7267.3|7264.3|7261.1|7258.1|68
1707113700000|2024-02-05 06:15:00|7262.3|7258.5|7259.1|7256.3|7263.3|7260.3|7258.1|7255.3|85
1707114000000|2024-02-05 06:20:00|7259.3|7256.5|7258.1|7254.3|7261.3|7258.1|7256.1|7252.3|120
1707114300000|2024-02-05 06:25:00|7258.9|7255.3|7258.3|7255.5|7260.3|7256.8|7253.3|7250.3|289
1707114600000|2024-02-05 06:30:00|7258.9|7256.1|7256.4|7252.6|7260.1|7257.1|7255.1|7251.3|162
1707114900000|2024-02-05 06:35:00|7256.1|7252.3|7256.1|7253.3|7258.9|7255.3|7252.1|7249.3|123
1707115200000|2024-02-05 06:40:00|7256.4|7252.6|7252.4|7248.6|7256.4|7253.3|7250.1|7247.3|152
1707115500000|2024-02-05 06:45:00|7251.4|7248.3|7252.1|7249.3|7255.4|7251.8|7249.6|7246.6|238
1707115800000|2024-02-05 06:50:00|7252.4|7249.6|7249.4|7245.6|7253.6|7250.6|7248.4|7245.3|158
1707116100000|2024-02-05 06:55:00|7248.6|7245.8|7250.4|7246.6|7253.4|7250.6|7248.6|7245.3|780
1707116400000|2024-02-05 07:00:00|7249.4|7246.3|7237.6|7234.8|7250.4|7247.6|7237.1|7233.3|421
1707116700000|2024-02-05 07:05:00|7238.1|7235.3|7245.1|7242.3|7248.4|7245.3|7234.9|7232.1|242
1707117000000|2024-02-05 07:10:00|7245.4|7241.6|7243.1|7240.3|7248.4|7244.8|7239.1|7236.3|165
1707117300000|2024-02-05 07:15:00|7243.4|7240.6|7240.1|7237.3|7246.4|7242.6|7235.1|7232.1|258
1707117600000|2024-02-05 07:20:00|7240.4|7236.6|7233.4|7229.6|7240.4|7236.8|7230.1|7227.1|219
1707117900000|2024-02-05 07:25:00|7232.6|7229.8|7233.1|7230.3|7238.1|7234.8|7232.1|7229.3|152
1707118200000|2024-02-05 07:30:00|7233.4|7230.6|7239.1|7236.3|7240.4|7236.8|7230.1|7227.1|848
1707118500000|2024-02-05 07:35:00|7238.6|7235.8|7243.4|7240.6|7247.4|7244.3|7236.1|7233.3|188
1707118800000|2024-02-05 07:40:00|7243.1|7240.3|7240.4|7236.6|7244.4|7241.6|7238.6|7235.6|195
1707119100000|2024-02-05 07:45:00|7239.4|7236.3|7232.1|7229.3|7240.4|7237.3|7231.4|7228.3|158
1707119400000|2024-02-05 07:50:00|7233.1|7230.3|7237.4|7233.6|7240.4|7237.3|7233.1|7230.1|196
1707119700000|2024-02-05 07:55:00|7237.1|7233.3|7231.1|7228.3|7240.4|7237.3|7228.9|7226.1|349
1707120000000|2024-02-05 08:00:00|7231.6|7228.8|7248.1|7245.3|7262.1|7259.3|7231.1|7228.1|3214
1707120300000|2024-02-05 08:05:00|7249.1|7246.3|7246.4|7243.6|7250.4|7247.6|7237.1|7234.3|848
1707120600000|2024-02-05 08:10:00|7246.1|7243.3|7243.1|7240.3|7250.4|7247.3|7241.1|7238.3|389
1707120900000|2024-02-05 08:15:00|7243.4|7239.6|7246.9|7244.1|7252.1|7249.1|7239.1|7236.1|429
1707121200000|2024-02-05 08:20:00|7247.1|7243.3|7230.1|7227.3|7247.1|7244.1|7227.4|7224.6|729
1707121500000|2024-02-05 08:25:00|7230.9|7226.3|7239.1|7236.3|7239.1|7236.3|7223.1|7220.1|1218
1707121800000|2024-02-05 08:30:00|7240.1|7237.3|7229.1|7226.3|7241.1|7238.3|7224.4|7221.3|946
1707122100000|2024-02-05 08:35:00|7229.9|7226.1|7236.1|7233.3|7237.1|7233.8|7228.9|7225.6|397
1707122400000|2024-02-05 08:40:00|7236.4|7232.6|7217.1|7214.3|7236.4|7233.3|7214.9|7211.6|794
1707122700000|2024-02-05 08:45:00|7218.1|7215.3|7216.4|7213.6|7219.4|7216.3|7215.1|7212.1|314
1707123000000|2024-02-05 08:50:00|7216.6|7212.8|7224.4|7221.6|7225.9|7222.6|7214.1|7210.3|640
1707123300000|2024-02-05 08:55:00|7224.1|7221.3|7227.1|7224.3|7228.4|7225.6|7222.1|7219.1|631
1707123600000|2024-02-05 09:00:00|7226.1|7223.3|7208.4|7204.6|7226.9|7224.1|7206.1|7203.1|1101
1707123900000|2024-02-05 09:05:00|7207.6|7204.8|7193.4|7190.6|7210.4|7207.3|7193.4|7190.6|1030
1707124200000|2024-02-05 09:10:00|7193.6|7189.8|7199.4|7195.6|7200.6|7197.3|7190.4|7187.6|791
1707124500000|2024-02-05 09:15:00|7199.1|7196.3|7198.1|7195.3|7202.4|7199.3|7193.9|7190.3|579
1707124800000|2024-02-05 09:20:00|7198.4|7195.6|7205.1|7202.3|7207.4|7204.6|7197.4|7194.6|1219
1707125100000|2024-02-05 09:25:00|7205.4|7201.6|7197.4|7193.6|7213.4|7210.3|7197.1|7193.6|1032
1707125400000|2024-02-05 09:30:00|7196.4|7193.1|7190.9|7187.1|7197.4|7194.3|7175.6|7172.3|2751
1707125700000|2024-02-05 09:35:00|7190.6|7186.8|7190.9|7188.1|7194.9|7191.8|7180.4|7177.1|720
1707126000000|2024-02-05 09:40:00|7191.1|7188.3|7179.9|7177.1|7193.9|7190.8|7177.9|7175.1|613
1707126300000|2024-02-05 09:45:00|7179.6|7176.8|7187.9|7184.1|7187.9|7185.1|7175.4|7172.6|687
1707126600000|2024-02-05 09:50:00|7187.6|7184.8|7191.6|7188.8|7198.9|7195.3|7185.9|7183.1|588
1707126900000|2024-02-05 09:55:00|7191.9|7188.1|7213.1|7210.3|7216.1|7213.3|7190.6|7187.6|1086
1707127200000|2024-02-05 10:00:00|7214.1|7210.6|7209.4|7205.6|7220.4|7217.3|7205.9|7202.3|895
1707127500000|2024-02-05 10:05:00|7208.6|7205.8|7202.4|7198.6|7211.4|7207.8|7195.1|7192.3|581
1707127800000|2024-02-05 10:10:00|7201.1|7198.3|7197.1|7194.3|7207.4|7204.3|7196.1|7192.6|335
1707128100000|2024-02-05 10:15:00|7198.4|7194.6|7194.4|7190.6|7199.4|7196.3|7186.4|7183.1|602
1707128400000|2024-02-05 10:20:00|7193.6|7190.8|7200.1|7197.3|7201.4|7198.6|7190.4|7187.6|519
1707128700000|2024-02-05 10:25:00|7199.4|7196.6|7191.4|7188.6|7200.4|7197.3|7190.4|7187.3|296
1707129000000|2024-02-05 10:30:00|7191.1|7188.3|7196.1|7193.3|7199.4|7196.6|7189.4|7186.6|383
1707129300000|2024-02-05 10:35:00|7196.4|7193.6|7191.4|7188.6|7200.4|7197.6|7189.4|7186.3|471
1707129600000|2024-02-05 10:40:00|7191.6|7187.8|7186.9|7184.1|7195.4|7192.6|7183.6|7180.8|630
1707129900000|2024-02-05 10:45:00|7187.1|7183.3|7185.6|7182.8|7190.9|7188.1|7181.9|7179.1|624
1707130200000|2024-02-05 10:50:00|7185.9|7182.1|7186.6|7183.8|7188.1|7184.8|7181.6|7178.6|577
1707130500000|2024-02-05 10:55:00|7187.4|7183.6|7187.9|7185.1|7190.9|7188.1|7186.4|7183.6|416
1707130800000|2024-02-05 11:00:00|7188.6|7184.8|7180.1|7176.3|7191.1|7188.1|7178.9|7175.8|505
1707131100000|2024-02-05 11:05:00|7179.9|7177.1|7182.9|7180.1|7187.9|7185.1|7168.9|7166.1|1476
1707131400000|2024-02-05 11:10:00|7183.1|7180.3|7194.9|7192.1|7194.9|7192.1|7181.6|7178.6|541
1707131700000|2024-02-05 11:15:00|7193.9|7191.1|7183.9|7181.1|7193.9|7191.1|7182.4|7179.6|351
1707132000000|2024-02-05 11:20:00|7183.6|7180.8|7176.9|7174.1|7183.9|7180.8|7167.9|7165.1|1220
1707132300000|2024-02-05 11:25:00|7176.4|7173.6|7176.9|7174.1|7178.9|7175.8|7170.4|7167.1|683
1707132600000|2024-02-05 11:30:00|7176.4|7173.6|7194.7|7191.9|7195.7|7192.9|7174.4|7171.6|1464
1707132900000|2024-02-05 11:35:00|7195.2|7192.4|7197.7|7194.9|7202.7|7199.9|7195.2|7192.4|706
1707133200000|2024-02-05 11:40:00|7197.9|7194.1|7192.7|7189.9|7197.9|7194.9|7188.7|7185.4|475
1707133500000|2024-02-05 11:45:00|7192.9|7188.9|7196.9|7194.1|7200.9|7198.1|7192.9|7188.9|738
1707133800000|2024-02-05 11:50:00|7197.7|7193.9|7185.9|7183.1|7198.2|7195.1|7181.9|7178.9|426
1707134100000|2024-02-05 11:55:00|7186.2|7182.4|7173.2|7170.4|7188.2|7185.1|7168.2|7165.4|1339
1707134400000|2024-02-05 12:00:00|7172.9|7169.1|7160.2|7156.4|7176.2|7173.4|7157.2|7154.4|1175
1707134700000|2024-02-05 12:05:00|7159.2|7155.6|7171.2|7168.4|7178.4|7175.6|7158.2|7155.4|728
1707135000000|2024-02-05 12:10:00|7171.7|7168.9|7192.4|7189.6|7196.9|7194.1|7171.2|7168.4|1097
1707135300000|2024-02-05 12:15:00|7193.2|7189.4|7186.2|7183.4|7193.2|7189.6|7185.2|7182.1|2103
1707135600000|2024-02-05 12:20:00|7187.2|7183.1|7184.4|7180.6|7189.4|7186.4|7182.2|7179.4|1629
1707135900000|2024-02-05 12:25:00|7184.9|7181.1|7194.2|7191.4|7195.7|7192.6|7183.4|7180.4|541
1707136200000|2024-02-05 12:30:00|7194.4|7190.6|7210.2|7207.4|7211.2|7208.4|7193.2|7190.4|1438
1707136500000|2024-02-05 12:35:00|7210.9|7207.1|7203.4|7199.6|7211.4|7208.1|7197.9|7195.1|945
1707136800000|2024-02-05 12:40:00|7203.2|7200.4|7200.2|7197.4|7204.9|7201.4|7196.7|7193.9|588
1707137100000|2024-02-05 12:45:00|7199.7|7196.9|7220.7|7217.9|7222.4|7219.6|7199.2|7196.4|1111
1707137400000|2024-02-05 12:50:00|7221.2|7218.4|7215.7|7212.9|7221.9|7219.1|7214.9|7211.9|468
1707137700000|2024-02-05 12:55:00|7216.9|7213.1|7216.7|7213.9|7221.7|7218.6|7213.7|7210.9|386
1707138000000|2024-02-05 13:00:00|7216.9|7214.1|7212.7|7209.9|7222.2|7219.4|7208.7|7205.9|2163
1707138300000|2024-02-05 13:05:00|7213.7|7210.9|7216.9|7214.1|7227.7|7224.9|7213.7|7210.1|739
1707138600000|2024-02-05 13:10:00|7217.4|7214.6|7206.7|7203.9|7217.7|7214.6|7205.9|7203.1|1066
1707138900000|2024-02-05 13:15:00|7206.9|7203.1|7206.9|7204.1|7210.9|7207.6|7197.9|7195.1|1238
1707139200000|2024-02-05 13:20:00|7206.7|7203.9|7209.9|7207.1|7212.7|7209.9|7201.9|7199.1|624
1707139500000|2024-02-05 13:25:00|7209.7|7206.9|7194.7|7191.9|7211.9|7208.1|7191.7|7188.1|932
1707139800000|2024-02-05 13:30:00|7195.7|7192.4|7200.9|7198.1|7203.2|7199.9|7193.7|7190.6|651
1707140100000|2024-02-05 13:35:00|7201.9|7199.1|7222.4|7219.6|7222.4|7219.6|7201.7|7198.9|4708
1707140400000|2024-02-05 13:40:00|7222.2|7219.4|7233.4|7230.6|7235.4|7232.6|7218.7|7215.6|2011
1707140700000|2024-02-05 13:45:00|7233.2|7230.4|7233.2|7230.4|7233.7|7230.6|7224.4|7221.6|1519
1707141000000|2024-02-05 13:50:00|7233.4|7230.6|7242.2|7239.4|7243.2|7240.1|7230.4|7227.1|1706
1707141300000|2024-02-05 13:55:00|7241.7|7238.9|7239.9|7237.1|7247.2|7244.4|7230.4|7227.4|2268
1707141600000|2024-02-05 14:00:00|7240.4|7237.6|7250.2|7247.4|7255.7|7252.9|7208.7|7205.6|6588
1707141900000|2024-02-05 14:05:00|7250.7|7247.9|7249.4|7246.6|7259.2|7256.4|7247.7|7244.6|3177
1707142200000|2024-02-05 14:10:00|7249.9|7247.1|7227.4|7224.6|7250.4|7247.6|7226.4|7223.6|3964
1707142500000|2024-02-05 14:15:00|7227.7|7224.9|7230.2|7227.4|7244.4|7241.4|7224.9|7221.9|1529
1707142800000|2024-02-05 14:20:00|7230.4|7226.6|7233.2|7230.4|7238.2|7235.1|7227.4|7224.6|1046
1707143100000|2024-02-05 14:25:00|7233.9|7230.1|7247.9|7245.1|7250.7|7247.9|7227.7|7224.6|1433
1707143400000|2024-02-05 14:30:00|7247.7|7244.1|7210.2|7207.4|7247.9|7245.1|7202.4|7199.1|2962
1707143700000|2024-02-05 14:35:00|7210.4|7206.6|7202.2|7199.4|7223.9|7221.1|7198.7|7195.4|2382
1707144000000|2024-02-05 14:40:00|7201.4|7198.6|7188.2|7185.4|7201.7|7198.6|7177.4|7174.6|3547
1707144300000|2024-02-05 14:45:00|7188.4|7184.6|7146.7|7143.9|7189.2|7186.4|7146.7|7143.9|5166
1707144600000|2024-02-05 14:50:00|7146.9|7144.1|7166.7|7163.9|7173.7|7170.9|7146.4|7143.6|3794
1707144900000|2024-02-05 14:55:00|7165.7|7162.9|7167.4|7163.6|7171.9|7168.9|7156.9|7153.9|4028
1707145200000|2024-02-05 15:00:00|7165.4|7161.6|7180.7|7177.9|7183.9|7181.1|7155.2|7152.4|3516
1707145500000|2024-02-05 15:05:00|7180.2|7177.4|7191.9|7189.1|7195.9|7192.9|7166.7|7163.6|2713
1707145800000|2024-02-05 15:10:00|7190.9|7188.1|7163.4|7160.6|7191.9|7188.9|7152.9|7150.1|2797
1707146100000|2024-02-05 15:15:00|7163.7|7159.9|7161.2|7158.4|7179.2|7176.4|7157.4|7154.6|2245
1707146400000|2024-02-05 15:20:00|7160.7|7157.9|7157.4|7154.6|7190.9|7187.9|7154.4|7151.4|3872
1707146700000|2024-02-05 15:25:00|7156.2|7153.4|7161.2|7158.4|7168.4|7165.4|7151.4|7148.4|1363
1707147000000|2024-02-05 15:30:00|7160.7|7157.9|7170.4|7166.6|7174.7|7171.1|7154.2|7151.4|1910
1707147300000|2024-02-05 15:35:00|7170.2|7167.4|7164.2|7161.4|7178.4|7175.4|7158.2|7155.1|1510
1707147600000|2024-02-05 15:40:00|7163.7|7160.9|7159.2|7156.4|7167.4|7164.1|7156.2|7153.4|1195
1707147900000|2024-02-05 15:45:00|7158.9|7156.1|7150.4|7147.6|7180.9|7178.1|7148.2|7145.4|3594
1707148200000|2024-02-05 15:50:00|7150.2|7147.4|7169.7|7166.9|7179.9|7176.9|7146.4|7143.6|2789
1707148500000|2024-02-05 15:55:00|7168.9|7166.1|7184.9|7181.1|7186.9|7183.4|7162.9|7160.1|1852
1707148800000|2024-02-05 16:00:00|7185.7|7181.9|7180.9|7178.1|7189.9|7186.6|7173.2|7170.4|1815
1707149100000|2024-02-05 16:05:00|7181.7|7178.9|7194.7|7191.9|7199.9|7196.9|7174.7|7171.6|1639
1707149400000|2024-02-05 16:10:00|7194.4|7191.6|7220.7|7217.9|7224.7|7221.9|7192.9|7189.9|3384
1707149700000|2024-02-05 16:15:00|7220.2|7217.4|7213.7|7210.9|7227.4|7224.6|7212.7|7209.9|2128
1707150000000|2024-02-05 16:20:00|7214.4|7211.6|7181.2|7178.4|7217.7|7213.9|7174.4|7171.6|3475
1707150300000|2024-02-05 16:25:00|7181.4|7178.6|7197.2|7194.4|7206.5|7203.7|7177.4|7174.6|4006
1707150600000|2024-02-05 16:30:00|7198.2|7195.4|7222.7|7218.9|7226.7|7223.6|7198.2|7195.4|3218
1707150900000|2024-02-05 16:35:00|7221.9|7219.1|7219.7|7215.9|7226.9|7223.9|7210.7|7207.9|1459
1707151200000|2024-02-05 16:40:00|7218.9|7216.1|7222.4|7218.6|7225.7|7222.7|7211.9|7209.1|1356
1707151500000|2024-02-05 16:45:00|7222.7|7218.9|7213.7|7209.9|7227.7|7224.1|7211.4|7208.6|1416
1707151800000|2024-02-05 16:50:00|7213.9|7211.1|7223.4|7219.6|7224.7|7221.6|7212.9|7209.9|1210
1707152100000|2024-02-05 16:55:00|7222.7|7218.9|7241.4|7237.6|7242.4|7239.6|7219.9|7216.6|2556
1707152400000|2024-02-05 17:00:00|7241.2|7238.4|7255.9|7253.1|7260.4|7257.6|7237.2|7234.4|4698
1707152700000|2024-02-05 17:05:00|7256.9|7254.1|7263.4|7260.6|7263.7|7260.9|7242.9|7240.1|3036
1707153000000|2024-02-05 17:10:00|7263.9|7261.1|7278.7|7275.9|7281.9|7278.9|7258.7|7255.4|4282
1707153300000|2024-02-05 17:15:00|7279.2|7274.9|7277.9|7275.1|7285.9|7282.6|7271.9|7269.1|3315
1707153600000|2024-02-05 17:20:00|7278.9|7275.9|7278.9|7275.1|7287.7|7284.9|7277.9|7275.1|2639
1707153900000|2024-02-05 17:25:00|7278.2|7275.4|7287.4|7283.6|7287.7|7284.9|7275.2|7272.1|1684
1707154200000|2024-02-05 17:30:00|7287.2|7284.4|7285.7|7282.9|7300.4|7297.6|7285.4|7282.6|2413
1707154500000|2024-02-05 17:35:00|7285.9|7283.1|7299.7|7296.9|7302.7|7299.1|7285.7|7282.6|1713
1707154800000|2024-02-05 17:40:00|7300.4|7297.6|7305.4|7302.6|7310.4|7307.6|7295.7|7292.9|2201
1707155100000|2024-02-05 17:45:00|7305.7|7302.9|7299.4|7296.6|7312.7|7309.9|7290.9|7288.1|2653
1707155400000|2024-02-05 17:50:00|7299.7|7296.9|7296.7|7293.9|7306.9|7304.1|7286.7|7283.6|3266
1707155700000|2024-02-05 17:55:00|7297.4|7294.6|7302.4|7299.6|7305.9|7303.1|7293.4|7290.6|1489
1707156000000|2024-02-05 18:00:00|7301.9|7299.1|7318.9|7316.1|7322.9|7320.1|7298.2|7294.6|2411
1707156300000|2024-02-05 18:05:00|7319.2|7315.4|7315.2|7312.4|7321.9|7318.4|7309.4|7306.4|1278
1707156600000|2024-02-05 18:10:00|7314.2|7311.4|7319.2|7316.4|7322.4|7319.6|7312.2|7309.4|1761
1707156900000|2024-02-05 18:15:00|7318.9|7316.1|7309.2|7306.4|7323.2|7319.6|7306.9|7304.1|1594
1707157200000|2024-02-05 18:20:00|7309.4|7306.6|7315.9|7313.1|7320.4|7317.6|7308.2|7305.1|1118
1707157500000|2024-02-05 18:25:00|7316.2|7312.4|7317.9|7315.1|7330.9|7328.1|7315.2|7312.1|3377
1707157800000|2024-02-05 18:30:00|7318.2|7315.4|7326.2|7323.4|7327.9|7325.1|7314.9|7312.1|918
1707158100000|2024-02-05 18:35:00|7325.9|7323.1|7315.2|7312.4|7329.9|7327.1|7312.2|7309.1|1340
1707158400000|2024-02-05 18:40:00|7315.7|7312.9|7323.2|7320.4|7326.2|7323.1|7314.2|7311.4|1043
1707158700000|2024-02-05 18:45:00|7322.4|7319.4|7321.2|7318.4|7325.2|7322.1|7315.7|7312.4|1261
1707159000000|2024-02-05 18:50:00|7320.4|7317.6|7308.4|7305.6|7326.2|7323.4|7306.4|7303.6|2231
1707159300000|2024-02-05 18:55:00|7308.7|7304.9|7297.9|7295.1|7315.7|7312.6|7291.2|7288.2|3715
1707159600000|2024-02-05 19:00:00|7298.2|7294.4|7297.5|7294.7|7302.2|7298.9|7289.7|7286.7|2117
1707159900000|2024-02-05 19:05:00|7297.2|7294.4|7297.5|7294.7|7303.5|7300.4|7295.5|7292.4|1145
1707160200000|2024-02-05 19:10:00|7297.2|7294.4|7294.2|7291.4|7298.5|7295.7|7284.5|7281.4|2079
1707160500000|2024-02-05 19:15:00|7294.5|7291.7|7301.5|7298.7|7303.5|7300.7|7292.2|7289.4|1393
1707160800000|2024-02-05 19:20:00|7301.7|7298.9|7283|7280.2|7304.7|7301.7|7275.5|7272.7|3814
1707161100000|2024-02-05 19:25:00|7282.7|7279.9|7281.7|7277.9|7287.2|7284.4|7267.2|7264.4|12487
1707161400000|2024-02-05 19:30:00|7281.5|7278.7|7279.7|7276.9|7289|7286.2|7274|7271.2|3311
1707161700000|2024-02-05 19:35:00|7280.5|7276.7|7278|7274.2|7289.7|7286.7|7277|7274.2|886
1707162000000|2024-02-05 19:40:00|7277.2|7275.2|7279.7|7276.9|7285.7|7282.7|7277|7273.9|847
1707162300000|2024-02-05 19:45:00|7280|7277.2|7283.7|7279.9|7287|7284.2|7277|7273.9|697
1707162600000|2024-02-05 19:50:00|7283|7280.2|7287|7283.2|7287.3|7284.2|7282.7|7279.9|672
1707162900000|2024-02-05 19:55:00|7286.7|7283.9|7281|7278.2|7286.7|7283.9|7281|7277.9|903
1707163200000|2024-02-05 20:00:00|7281.3|7278.5|7275.7|7271.9|7282|7279.2|7269|7266.2|748
1707163500000|2024-02-05 20:05:00|7275|7272.2|7277.7|7274.9|7284|7280.9|7274.7|7271.9|310
1707163800000|2024-02-05 20:10:00|7278|7275.2|7275|7272.2|7279.7|7276.7|7274.5|7271.7|219
1707164100000|2024-02-05 20:15:00|7274.7|7271.9|7282.5|7279.7|7283|7280.2|7274.7|7271.7|228
1707164400000|2024-02-05 20:20:00|7282|7279.2|7283|7280.2|7285.2|7282.2|7281|7277.7|777
1707164700000|2024-02-05 20:25:00|7282.7|7279.9|7290.5|7286.7|7291|7287.9|7282.5|7279.2|358
1707165000000|2024-02-05 20:30:00|7289.7|7286.9|7288.5|7285.7|7290.7|7287.7|7285.5|7281.9|251
1707165300000|2024-02-05 20:35:00|7288.7|7285.9|7288.7|7285.9|7290|7286.7|7287.2|7283.9|202
1707165600000|2024-02-05 20:40:00|7288.5|7285.7|7288.7|7284.9|7292.5|7289.2|7287.7|7283.9|342
1707165900000|2024-02-05 20:45:00|7288.5|7285.9|7285.8|7283|7290.7|7287.7|7285.8|7283|212
1707166200000|2024-02-05 20:50:00|7286|7283.2|7288.5|7285.7|7290.8|7288|7285|7281.7|236
1707166500000|2024-02-05 20:55:00|7288.8|7286|7289.8|7287|7291.8|7288.7|7288|7285|455
1707166800000|2024-02-05 21:00:00|7289.3|7286|7287.5|7284.7|7290.8|7287.7|7284.8|7281.2|374
1707167100000|2024-02-05 21:05:00|7287.8|7285|7288.5|7285.7|7289.5|7286.4|7285.5|7282.7|264
1707167400000|2024-02-05 21:10:00|7289.2|7285.4|7287.5|7284.7|7290.2|7286.4|7287.5|7284.4|182
1707167700000|2024-02-05 21:15:00|7287.2|7284.4|7286.5|7283.7|7288.5|7285.7|7285.5|7282.4|168
1707168000000|2024-02-05 21:20:00|7287|7284.2|7285.5|7281.7|7287.2|7284.4|7283.5|7280.4|153
1707168300000|2024-02-05 21:25:00|7285.2|7282.4|7285.5|7282.7|7285.8|7282.7|7284.2|7281.4|370
1707168600000|2024-02-05 21:30:00|7285.8|7282|7285.2|7282.4|7286.2|7283.2|7284.5|7281.7|73
1707168900000|2024-02-05 21:35:00|7285.5|7282.7|7287|7283.2|7287.5|7284.2|7284.5|7281.4|112
1707169200000|2024-02-05 21:40:00|7286.2|7283.4|7284.2|7281.4|7287.2|7284.2|7284|7281.2|101
1707169500000|2024-02-05 21:45:00|7283.5|7280.7|7283.2|7280.4|7284.5|7281.7|7282.2|7278.9|157
1707169800000|2024-02-05 21:50:00|7283|7280.2|7281.2|7278.4|7284.5|7281.7|7281|7278.2|226
1707170100000|2024-02-05 21:55:00|7281.5|7278.7|7286.5|7282.7|7286.5|7282.7|7281.2|7278.2|134
1707174000000|2024-02-05 23:00:00|7280.5|7276.7|7276.8|7274|7280.5|7277|7276.8|7274|119
1707174300000|2024-02-05 23:05:00|7277|7274.2|7277.8|7275|7280|7277|7276.8|7273.7|65
1707174600000|2024-02-05 23:10:00|7278.5|7274.7|7277.8|7275|7278.8|7276|7276.8|7274|48
1707174900000|2024-02-05 23:15:00|7278.5|7274.7|7276.8|7274|7278.5|7275|7276.8|7273.7|36
1707175200000|2024-02-05 23:20:00|7277|7273.2|7276.8|7274|7277|7274|7274.8|7272|77
1707175500000|2024-02-05 23:25:00|7277|7274.2|7277.8|7275|7278.8|7276|7276.8|7274|45
1707175800000|2024-02-05 23:30:00|7276.8|7274|7274.8|7272|7277.8|7274.2|7274.8|7272|55
1707176100000|2024-02-05 23:35:00|7275.8|7273|7277.8|7275|7278|7275.2|7275.8|7273|34
1707176400000|2024-02-05 23:40:00|7277|7274.2|7275|7272.2|7278|7275|7275|7272.2|66
1707176700000|2024-02-05 23:45:00|7274.8|7272|7273.8|7271|7276|7273|7273.8|7271|79
1707177000000|2024-02-05 23:50:00|7273|7270.2|7273.8|7271|7273.8|7271|7272.8|7270|34
1707177300000|2024-02-05 23:55:00|7273.5|7270.7|7271.8|7269|7273.8|7271|7270.8|7268|64
1707177600000|2024-02-06 00:00:00|7273|7269.2|7273.8|7271|7274.5|7271|7271.8|7269|80
1707177900000|2024-02-06 00:05:00|7274.5|7270.7|7273.8|7271|7276.8|7274|7273.8|7270.7|45
1707178200000|2024-02-06 00:10:00|7274|7271.2|7273.8|7271|7275.8|7272.7|7272.8|7270|45
1707178500000|2024-02-06 00:15:00|7274|7271.2|7274.8|7272|7276|7273|7273.8|7271|13
1707178800000|2024-02-06 00:20:00|7274.5|7271.7|7273.8|7271|7274.8|7272|7273.8|7270.7|31
1707179100000|2024-02-06 00:25:00|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|8
1707179400000|2024-02-06 00:30:00|7275.3|7272.5|7277.8|7275|7279.8|7277|7275.3|7272.5|56
1707179700000|2024-02-06 00:35:00|7278|7274.2|7277.8|7275|7279|7276|7276.8|7273.7|26
1707180000000|2024-02-06 00:40:00|7278.5|7275.7|7278.8|7276|7279.1|7276|7277.1|7274.3|24
1707180300000|2024-02-06 00:45:00|7279.1|7275.3|7278.1|7275.3|7279.1|7276.3|7278.1|7275.3|62
1707180600000|2024-02-06 00:50:00|7277.8|7275|7278.5|7275.7|7280.8|7278|7276.8|7274|137
1707180900000|2024-02-06 00:55:00|7278.8|7276|7276.8|7274|7280.1|7277|7275.5|7272.7|133
1707181200000|2024-02-06 01:00:00|7276.5|7273.7|7268.8|7266|7282.1|7279|7266.8|7264|516
1707181500000|2024-02-06 01:05:00|7269.5|7265.7|7274.8|7272|7278.1|7275|7267.8|7264.7|223
1707181800000|2024-02-06 01:10:00|7274.5|7271.7|7277.3|7274.5|7281.5|7278.7|7273.8|7270.7|170
1707182100000|2024-02-06 01:15:00|7277.5|7273.7|7277.5|7274.7|7280.5|7277.5|7275.8|7272.7|147
1707182400000|2024-02-06 01:20:00|7276.8|7273.7|7286.3|7283.5|7286.5|7283.7|7274.3|7271.5|259
1707182700000|2024-02-06 01:25:00|7286.5|7283.7|7285.3|7282.5|7289|7286.2|7283.3|7280.5|263
1707183000000|2024-02-06 01:30:00|7285.5|7281.7|7293.3|7290.5|7297|7293.5|7284.8|7281.2|431
1707183300000|2024-02-06 01:35:00|7294|7290.2|7294|7290.2|7299.3|7295.7|7292.3|7289.2|235
1707183600000|2024-02-06 01:40:00|7293.3|7290.5|7290.3|7287.5|7294|7290.7|7288|7285.2|114
1707183900000|2024-02-06 01:45:00|7291|7287.2|7295.3|7292.5|7297.5|7294.5|7289.5|7286.7|447
1707184200000|2024-02-06 01:50:00|7295|7292.2|7292.3|7289.5|7295.3|7292.5|7290.3|7287.2|76
1707184500000|2024-02-06 01:55:00|7293|7289.2|7296.3|7293.5|7299|7296.2|7292|7289.2|111
1707184800000|2024-02-06 02:00:00|7297|7293.2|7298|7294.2|7298.5|7295.5|7293.3|7290.5|108
1707185100000|2024-02-06 02:05:00|7297.5|7293.7|7300|7296.2|7301.5|7298.7|7295.3|7292.2|118
1707185400000|2024-02-06 02:10:00|7299.3|7296.5|7296|7293.2|7300.5|7297.5|7295|7292.2|86
1707185700000|2024-02-06 02:15:00|7296.3|7293.5|7301.3|7298.5|7301.5|7298.7|7296.3|7293.5|185
1707186000000|2024-02-06 02:20:00|7301.5|7297.7|7302.3|7299.5|7302.5|7299.5|7300|7297.2|66
1707186300000|2024-02-06 02:25:00|7303|7299.2|7299.6|7295.8|7303|7299.8|7297.8|7294.8|92
1707186600000|2024-02-06 02:30:00|7299.3|7295.5|7290.6|7286.8|7299.3|7295.8|7289.6|7286.8|243
1707186900000|2024-02-06 02:35:00|7289.8|7287|7287.6|7284.8|7292.3|7289.5|7286.8|7283.8|168
1707187200000|2024-02-06 02:40:00|7287.8|7284|7281.8|7279|7289.8|7286.8|7281.6|7278.3|236
1707187500000|2024-02-06 02:45:00|7282.6|7279.8|7283.8|7281|7286.6|7283|7281.1|7278|125
1707187800000|2024-02-06 02:50:00|7283.6|7280.8|7283.8|7281|7284.6|7281.8|7281.8|7278.8|87
1707188100000|2024-02-06 02:55:00|7283.6|7280.8|7282.8|7280|7284.1|7281|7281.6|7278.8|64
1707188400000|2024-02-06 03:00:00|7282.6|7279.8|7285.6|7281.8|7288.1|7285|7282.6|7279|128
1707188700000|2024-02-06 03:05:00|7285.8|7282.8|7287.8|7284|7288.6|7285.3|7285.8|7282.8|64
1707189000000|2024-02-06 03:10:00|7288.1|7285|7293.3|7290.5|7293.8|7291|7286.8|7284|365
1707189300000|2024-02-06 03:15:00|7294|7290.2|7292.3|7289.5|7294.6|7291.5|7290.8|7287.8|68
1707189600000|2024-02-06 03:20:00|7291.8|7289|7285.3|7282.5|7292.6|7289.5|7285.3|7282.5|157
1707189900000|2024-02-06 03:25:00|7285.6|7282.8|7287.3|7284.5|7289.6|7286.5|7285.3|7282.2|81
1707190200000|2024-02-06 03:30:00|7287.6|7283.8|7291.3|7288.5|7293.3|7290.5|7286.3|7283.2|81
1707190500000|2024-02-06 03:35:00|7290.8|7288|7290.6|7286.8|7291.6|7288.5|7289.3|7286.5|59
1707190800000|2024-02-06 03:40:00|7290.3|7287.5|7287.3|7284.5|7290.8|7287.5|7286.8|7283.8|37
1707191100000|2024-02-06 03:45:00|7287.6|7283.8|7286.3|7283.5|7287.6|7284.5|7285.3|7282.2|61
1707191400000|2024-02-06 03:50:00|7286.6|7283.8|7288.6|7284.8|7288.6|7285.5|7286.6|7283.5|37
1707191700000|2024-02-06 03:55:00|7287.8|7285|7286.3|7282.5|7288.6|7285.8|7285.6|7282.5|106
1707192000000|2024-02-06 04:00:00|7285.6|7282.8|7287.3|7284.5|7287.3|7284.5|7285.6|7282.5|49
1707192300000|2024-02-06 04:05:00|7288|7284.2|7289.3|7286.5|7289.6|7286.5|7287.3|7284.2|60
1707192600000|2024-02-06 04:10:00|7288.8|7286|7292.3|7289.5|7292.6|7289.5|7288.3|7285.2|103
1707192900000|2024-02-06 04:15:00|7292.8|7290|7296.3|7293.5|7297|7294.2|7292.8|7290|124
1707193200000|2024-02-06 04:20:00|7296|7293.2|7297.3|7294.5|7298.6|7295.5|7296|7293.2|62
1707193500000|2024-02-06 04:25:00|7297|7294.2|7299.3|7296.5|7299.6|7296.5|7296.3|7293.2|74
1707193800000|2024-02-06 04:30:00|7298.8|7296|7299.3|7296.5|7299.6|7296.5|7297.3|7293.8|74
1707194100000|2024-02-06 04:35:00|7300.3|7297.5|7301.3|7298.5|7302.3|7299.2|7299.3|7296.2|126
1707194400000|2024-02-06 04:40:00|7301|7298.2|7306|7302.2|7307.3|7304.5|7301|7298.2|254
1707194700000|2024-02-06 04:45:00|7305.8|7303|7302.3|7299.5|7306.3|7303.5|7301.3|7298.5|97
1707195000000|2024-02-06 04:50:00|7303.3|7300.5|7302.8|7300|7304.3|7301.5|7300.6|7297.8|724
1707195300000|2024-02-06 04:55:00|7302.6|7299.8|7300.8|7298|7302.8|7299.8|7299.8|7297|71
1707195600000|2024-02-06 05:00:00|7301.6|7297.8|7300.8|7298|7303.1|7300.3|7300.8|7297.8|65
1707195900000|2024-02-06 05:05:00|7301.1|7297.3|7300.8|7298|7301.8|7299|7299.1|7295.8|46
1707196200000|2024-02-06 05:10:00|7300.6|7297.8|7297.8|7295|7300.8|7298|7296.8|7293.8|39
1707196500000|2024-02-06 05:15:00|7297.6|7294.8|7297.8|7294|7299.1|7295.3|7295.1|7292|70
1707196800000|2024-02-06 05:20:00|7297.1|7294.3|7298.8|7296|7300.1|7297|7296.1|7293|25
1707197100000|2024-02-06 05:25:00|7298.6|7295.8|7297.8|7295|7300.1|7297|7297.6|7294.8|41
1707197400000|2024-02-06 05:30:00|7298.1|7295.3|7303.8|7301|7307.1|7303.3|7297.8|7294.8|257
1707197700000|2024-02-06 05:35:00|7303.6|7299.8|7297.8|7295|7303.8|7301|7297.6|7294.8|126
1707198000000|2024-02-06 05:40:00|7298.3|7295.5|7297.6|7294.8|7302.8|7300|7295.8|7292.8|97
1707198300000|2024-02-06 05:45:00|7297.8|7295|7291.8|7289|7300.8|7298|7290.8|7287.8|163
1707198600000|2024-02-06 05:50:00|7292.6|7288.8|7297.1|7294.3|7297.1|7294.3|7290.8|7288|89
1707198900000|2024-02-06 05:55:00|7297.8|7295|7293.1|7289.3|7300.1|7297.3|7291.8|7288.8|67
1707199200000|2024-02-06 06:00:00|7292.1|7289|7292.8|7290|7295.8|7292.3|7291.8|7288.8|94
1707199500000|2024-02-06 06:05:00|7293.1|7289.3|7292.6|7288.8|7293.1|7290|7288.6|7284.8|150
1707199800000|2024-02-06 06:10:00|7291.9|7289.1|7288.1|7284.3|7291.9|7289.1|7286.6|7283.1|178
1707200100000|2024-02-06 06:15:00|7287.9|7285.1|7290.1|7287.3|7292.9|7290.1|7286.9|7283.8|132
1707200400000|2024-02-06 06:20:00|7289.9|7286.3|7288.9|7286.1|7290.1|7287.1|7287.9|7284.8|69
1707200700000|2024-02-06 06:25:00|7289.1|7285.3|7285.1|7282.3|7290.9|7288.1|7285.1|7282.1|128
1707201000000|2024-02-06 06:30:00|7284.9|7282.1|7290.1|7286.3|7290.1|7287.1|7284.6|7281.8|110
1707201300000|2024-02-06 06:35:00|7289.4|7286.6|7289.9|7287.1|7291.1|7288.1|7288.9|7286.1|61
1707201600000|2024-02-06 06:40:00|7289.4|7286.6|7288.9|7286.1|7289.9|7287.1|7285.1|7282.1|68
1707201900000|2024-02-06 06:45:00|7289.1|7286.3|7290.9|7287.1|7291.1|7288.3|7285.9|7282.8|66
1707202200000|2024-02-06 06:50:00|7290.6|7286.8|7290.9|7287.1|7293.1|7290.1|7286.9|7284.1|180
1707202500000|2024-02-06 06:55:00|7289.9|7286.8|7292.9|7290.1|7296.1|7293.1|7288.9|7286.1|109
1707202800000|2024-02-06 07:00:00|7293.6|7289.8|7299.1|7296.3|7300.1|7297.1|7288.9|7285.8|181
1707203100000|2024-02-06 07:05:00|7299.9|7297.1|7297.9|7295.1|7310.4|7307.3|7297.6|7294.8|348
1707203400000|2024-02-06 07:10:00|7298.1|7294.3|7300.9|7298.1|7303.1|7300.1|7296.9|7294.1|95
1707203700000|2024-02-06 07:15:00|7302.1|7298.3|7295.9|7293.1|7304.1|7301.1|7294.9|7291.8|111
1707204000000|2024-02-06 07:20:00|7294.9|7292.1|7297.9|7295.1|7300.4|7297.3|7293.9|7290.8|178
1707204300000|2024-02-06 07:25:00|7298.1|7295.3|7300.9|7298.1|7303.9|7301.1|7298.1|7295.1|118
1707204600000|2024-02-06 07:30:00|7300.1|7297.1|7301.1|7298.3|7303.9|7301.1|7297.9|7295.1|176
1707204900000|2024-02-06 07:35:00|7301.9|7298.1|7300.9|7298.1|7303.1|7300.1|7296.9|7294.1|91
1707205200000|2024-02-06 07:40:00|7301.3|7298.5|7303.9|7301.1|7304.9|7302.1|7299.9|7296.8|543
1707205500000|2024-02-06 07:45:00|7304.6|7300.8|7309.9|7307.1|7311.1|7308.1|7302.9|7300.1|201
1707205800000|2024-02-06 07:50:00|7308.9|7306.1|7309.9|7307.1|7313.1|7310.1|7307.9|7304.8|282
1707206100000|2024-02-06 07:55:00|7310.1|7306.3|7312.9|7310.1|7312.9|7310.1|7305.9|7303.1|246
1707206400000|2024-02-06 08:00:00|7311.9|7309.1|7307.9|7305.1|7312.6|7309.8|7303.6|7300.8|527
1707206700000|2024-02-06 08:05:00|7308.1|7304.3|7306.9|7304.1|7313.1|7310.3|7304.9|7301.6|424
1707207000000|2024-02-06 08:10:00|7307.6|7303.8|7322.3|7319.5|7324.6|7320.8|7305.9|7302.8|1306
1707207300000|2024-02-06 08:15:00|7322.8|7320|7314.3|7311.5|7324.6|7321.3|7309.6|7306.8|608
1707207600000|2024-02-06 08:20:00|7314.1|7311.3|7300.6|7297.8|7317.3|7314.5|7299.3|7295.8|750
1707207900000|2024-02-06 08:25:00|7301.6|7298.8|7306.6|7302.8|7320.3|7317.5|7298.9|7295.8|1645
1707208200000|2024-02-06 08:30:00|7305.9|7303.1|7304.3|7301.5|7313.6|7310.5|7299.3|7296.5|1026
1707208500000|2024-02-06 08:35:00|7305.3|7302.3|7298.3|7295.5|7306.3|7303.3|7297.3|7294.3|522
1707208800000|2024-02-06 08:40:00|7297.9|7295.1|7304.9|7302.1|7308.6|7304.8|7294.6|7291.8|851
1707209100000|2024-02-06 08:45:00|7304.4|7301.6|7305.9|7303.1|7306.6|7303.1|7299.9|7297.1|319
1707209400000|2024-02-06 08:50:00|7306.6|7303.8|7294.9|7292.1|7308.6|7305.8|7290.9|7287.8|705
1707209700000|2024-02-06 08:55:00|7295.9|7293.1|7273.9|7271.1|7296.4|7293.6|7273.1|7270.3|1332
1707210000000|2024-02-06 09:00:00|7274.9|7272.1|7265.9|7263.1|7277.1|7274.1|7264.9|7261.8|1412
1707210300000|2024-02-06 09:05:00|7266.9|7264.1|7274.1|7270.3|7274.1|7271.1|7263.6|7260.3|707
1707210600000|2024-02-06 09:10:00|7273.1|7270.1|7270.1|7267.3|7275.1|7272.1|7266.1|7263.3|483
1707210900000|2024-02-06 09:15:00|7269.9|7267.1|7270.9|7268.1|7275.2|7272.1|7267.9|7264.3|331
1707211200000|2024-02-06 09:20:00|7270.2|7267.4|7268.9|7266.1|7273.2|7270.4|7261.2|7258.4|871
1707211500000|2024-02-06 09:25:00|7268.4|7265.6|7261.9|7259.1|7270.2|7267.1|7258.7|7255.4|587
1707211800000|2024-02-06 09:30:00|7262.2|7259.4|7256.4|7253.6|7266.2|7263.4|7244.7|7241.9|1554
1707212100000|2024-02-06 09:35:00|7256.7|7253.9|7275.4|7272.6|7279.2|7276.4|7255.7|7252.6|980
1707212400000|2024-02-06 09:40:00|7276.2|7272.4|7267.7|7263.9|7278.2|7275.1|7262.2|7259.4|604
1707212700000|2024-02-06 09:45:00|7267.4|7264.6|7265.4|7262.6|7269.7|7266.6|7258.4|7255.4|482
1707213000000|2024-02-06 09:50:00|7264.7|7260.9|7266.7|7262.9|7268.4|7265.6|7261.4|7258.4|412
1707213300000|2024-02-06 09:55:00|7266|7263.2|7261.4|7258.6|7266|7263.2|7252.4|7249.4|486
1707213600000|2024-02-06 10:00:00|7262.2|7258.4|7265.4|7262.6|7270.2|7267.4|7257.4|7254.4|612
1707213900000|2024-02-06 10:05:00|7265.7|7261.9|7282.4|7279.6|7283.7|7280.6|7262.7|7259.6|749
1707214200000|2024-02-06 10:10:00|7281.7|7278.9|7282.4|7279.6|7284.7|7281.6|7278.4|7275.4|394
1707214500000|2024-02-06 10:15:00|7283.2|7280.4|7282.4|7279.6|7285.4|7281.9|7281.2|7277.9|257
1707214800000|2024-02-06 10:20:00|7282.2|7278.6|7283.4|7280.6|7285.7|7282.6|7281.7|7278.4|300
1707215100000|2024-02-06 10:25:00|7283.7|7279.9|7285.4|7282.6|7299.2|7295.9|7282.4|7279.6|1116
1707215400000|2024-02-06 10:30:00|7285.9|7283.1|7289.2|7285.4|7290.7|7287.6|7282.2|7278.9|318
1707215700000|2024-02-06 10:35:00|7288.9|7286.1|7296.4|7293.6|7298.4|7295.6|7288.4|7284.9|459
1707216000000|2024-02-06 10:40:00|7296|7293.2|7300.7|7296.9|7303.4|7299.9|7295.4|7292.6|451
1707216300000|2024-02-06 10:45:00|7300.2|7296.4|7302.4|7299.6|7302.7|7299.6|7295.4|7292.4|298
1707216600000|2024-02-06 10:50:00|7302.7|7298.9|7304.7|7300.9|7305.9|7302.9|7300.4|7297.1|443
1707216900000|2024-02-06 10:55:00|7304.4|7301.6|7291.2|7288.4|7304.7|7301.6|7290.9|7287.4|381
1707217200000|2024-02-06 11:00:00|7291|7287.2|7294.4|7291.6|7299.4|7296.6|7287.2|7284.4|454
1707217500000|2024-02-06 11:05:00|7293.4|7290.6|7287.4|7284.6|7295.7|7292.4|7287.4|7284.4|210
1707217800000|2024-02-06 11:10:00|7288.2|7284.4|7290.4|7287.6|7291.2|7288.4|7286.4|7282.9|212
1707218100000|2024-02-06 11:15:00|7290.7|7286.9|7299.2|7296.4|7304.4|7301.6|7290.2|7286.4|519
1707218400000|2024-02-06 11:20:00|7298.4|7295.6|7311.9|7309.1|7313.2|7310.1|7298.4|7295.6|661
1707218700000|2024-02-06 11:25:00|7311.2|7308.4|7315.9|7313.1|7316.2|7313.1|7310.2|7307.4|938
1707219000000|2024-02-06 11:30:00|7315.2|7312.4|7327.9|7325.1|7334.1|7330.8|7314.9|7311.8|1734
1707219300000|2024-02-06 11:35:00|7328.4|7325.6|7323.2|7320.4|7330.2|7327.1|7321.9|7318.4|706
1707219600000|2024-02-06 11:40:00|7323.6|7320.8|7327.6|7323.8|7330.2|7327.1|7322.2|7319.1|372
1707219900000|2024-02-06 11:45:00|7326.9|7324.1|7327.9|7325.1|7332.2|7329.4|7325.9|7322.8|407
1707220200000|2024-02-06 11:50:00|7328.6|7324.8|7325.6|7322.8|7329.9|7327.1|7323.9|7320.6|296
1707220500000|2024-02-06 11:55:00|7325.9|7323.1|7322.6|7319.8|7326.6|7323.8|7317.2|7314.1|452
1707220800000|2024-02-06 12:00:00|7322.9|7320.1|7317.9|7315.1|7325.2|7322.1|7316.9|7313.8|437
1707221100000|2024-02-06 12:05:00|7318.4|7315.6|7322.2|7319.4|7325.6|7322.8|7318.4|7314.8|261
1707221400000|2024-02-06 12:10:00|7322.6|7319.8|7330.2|7327.4|7334.2|7330.8|7322.2|7319.1|610
1707221700000|2024-02-06 12:15:00|7329.9|7327.1|7336.6|7333.8|7338.2|7335.1|7324.9|7321.8|705
1707222000000|2024-02-06 12:20:00|7336.9|7334.1|7328.9|7326.1|7345.4|7342.6|7326.9|7324.1|2352
1707222300000|2024-02-06 12:25:00|7329.7|7325.9|7325.9|7323.1|7331.9|7329.1|7322.9|7319.9|466
1707222600000|2024-02-06 12:30:00|7325.7|7322.1|7325.9|7323.1|7327.9|7325.1|7322.9|7320.1|420
1707222900000|2024-02-06 12:35:00|7326.9|7323.4|7336.7|7333.9|7339.9|7337.1|7325.2|7322.1|891
1707223200000|2024-02-06 12:40:00|7336.9|7333.1|7335.2|7332.4|7338.9|7336.1|7328.7|7325.9|664
1707223500000|2024-02-06 12:45:00|7334.9|7332.1|7335.9|7333.1|7339.2|7336.1|7332.5|7329.4|422
1707223800000|2024-02-06 12:50:00|7336.9|7333.9|7334.9|7331.1|7340.2|7337.4|7329.9|7327.1|542
1707224100000|2024-02-06 12:55:00|7334.7|7331.9|7333.4|7330.6|7335.2|7332.4|7329.9|7326.9|761
1707224400000|2024-02-06 13:00:00|7334.7|7330.9|7351.9|7348.1|7354.1|7350.6|7333.9|7330.3|2644
1707224700000|2024-02-06 13:05:00|7351.6|7347.8|7347.6|7344.8|7352.9|7350.1|7344.9|7341.8|1052
1707225000000|2024-02-06 13:10:00|7347.9|7345.1|7345.9|7343.1|7358.6|7355.2|7345.9|7343.1|1751
1707225300000|2024-02-06 13:15:00|7345.6|7342.8|7333.1|7329.3|7345.9|7343.1|7329.4|7326.3|2746
1707225600000|2024-02-06 13:20:00|7332.4|7329.6|7333.1|7330.3|7335.1|7332.1|7328.1|7325.1|670
1707225900000|2024-02-06 13:25:00|7334.1|7331.1|7338.9|7336.1|7341.1|7338.1|7332.9|7329.3|1152
1707226200000|2024-02-06 13:30:00|7338.1|7335.3|7340.6|7336.8|7343.9|7340.8|7331.1|7328.1|1080
1707226500000|2024-02-06 13:35:00|7340.3|7337.5|7323.9|7321.1|7349.1|7346.1|7320.1|7317.1|1488
1707226800000|2024-02-06 13:40:00|7324.3|7321.5|7328.3|7325.5|7330.3|7327.5|7314.1|7311.1|2455
1707227100000|2024-02-06 13:45:00|7328.6|7325.8|7324.3|7321.5|7330.6|7326.8|7321.3|7317.8|1113
1707227400000|2024-02-06 13:50:00|7324.6|7320.8|7329.3|7326.5|7337.6|7334.5|7322.3|7319.5|1277
1707227700000|2024-02-06 13:55:00|7330.3|7327.5|7345.3|7341.5|7346.1|7343.3|7328.1|7325.3|1335
1707228000000|2024-02-06 14:00:00|7345.1|7341.3|7327.1|7323.3|7345.1|7341.5|7313.6|7310.8|3907
1707228300000|2024-02-06 14:05:00|7326.1|7322.5|7333.1|7330.3|7334.3|7331.3|7316.1|7312.5|1686
1707228600000|2024-02-06 14:10:00|7333.3|7330.5|7326.3|7323.5|7336.6|7333.5|7315.6|7312.8|1845
1707228900000|2024-02-06 14:15:00|7326.8|7324|7325.3|7322.5|7335.5|7332.7|7322.3|7319.5|1377
1707229200000|2024-02-06 14:20:00|7326.1|7322.3|7340.3|7337.5|7342.6|7339.5|7323.6|7320.5|1584
1707229500000|2024-02-06 14:25:00|7339.9|7337.1|7335.3|7331.5|7349.3|7346.3|7333.3|7329.8|2645
1707229800000|2024-02-06 14:30:00|7335.6|7331.8|7345.1|7342.3|7351.3|7348.5|7319.6|7316.5|2544
1707230100000|2024-02-06 14:35:00|7345.3|7342.5|7336.3|7333.5|7354.3|7351.5|7332.1|7328.5|2260
1707230400000|2024-02-06 14:40:00|7336.8|7334|7359.3|7356.5|7360.3|7357.3|7331.3|7328.3|2498
1707230700000|2024-02-06 14:45:00|7360.3|7356.8|7356.3|7353.5|7361.3|7358.3|7348.6|7345.8|2333
1707231000000|2024-02-06 14:50:00|7356.8|7354|7358.3|7355.5|7360.3|7357.3|7354.6|7351.5|1822
1707231300000|2024-02-06 14:55:00|7359.1|7355.3|7341.9|7339.1|7359.3|7356.5|7340.1|7337.1|3126
1707231600000|2024-02-06 15:00:00|7342.3|7339.5|7340.9|7338.1|7345.9|7343.1|7333.1|7330.3|1565
1707231900000|2024-02-06 15:05:00|7340.1|7337.3|7370.1|7367.3|7371.3|7368.5|7337.1|7334.1|4052
1707232200000|2024-02-06 15:10:00|7371.1|7368.3|7351.3|7348.5|7377.1|7374.3|7347.6|7344.8|2703
1707232500000|2024-02-06 15:15:00|7352.1|7348.3|7362.3|7359.5|7370.3|7367.5|7352.1|7348.3|3069
1707232800000|2024-02-06 15:20:00|7363.3|7360.5|7354.1|7351.3|7364.1|7360.8|7348.1|7344.8|1435
1707233100000|2024-02-06 15:25:00|7355.1|7352.3|7347.6|7344.8|7361.6|7358.5|7346.6|7343.3|1374
1707233400000|2024-02-06 15:30:00|7347.1|7344.3|7333.9|7331.1|7365.6|7362.5|7330.6|7327.8|2736
1707233700000|2024-02-06 15:35:00|7334.1|7330.3|7322.9|7320.1|7338.9|7336.1|7316.1|7313.3|2814
1707234000000|2024-02-06 15:40:00|7322.6|7319.8|7316.6|7313.8|7323.1|7320.1|7312.1|7309.1|2282
1707234300000|2024-02-06 15:45:00|7316.9|7314.1|7326.3|7322.5|7332.3|7328.8|7314.9|7311.8|2062
1707234600000|2024-02-06 15:50:00|7325.6|7322.8|7332.3|7329.5|7336.1|7333.3|7322.3|7319.5|1189
1707234900000|2024-02-06 15:55:00|7332.1|7329.3|7314.6|7311.8|7334.8|7331.5|7311.3|7307.8|1493
1707235200000|2024-02-06 16:00:00|7313.3|7310.5|7303.1|7300.3|7314.6|7311.5|7301.1|7298.1|3881
1707235500000|2024-02-06 16:05:00|7303.9|7301.1|7316.9|7314.1|7322.9|7319.3|7302.4|7299.3|1767
1707235800000|2024-02-06 16:10:00|7317.1|7313.3|7313.9|7311.1|7327.1|7324.1|7312.4|7309.6|1408
1707236100000|2024-02-06 16:15:00|7314.1|7310.3|7330.6|7327.8|7333.9|7330.8|7313.9|7310.3|1007
1707236400000|2024-02-06 16:20:00|7330.9|7327.1|7337.6|7334.8|7344.6|7341.8|7327.6|7324.8|2400
1707236700000|2024-02-06 16:25:00|7338.3|7335.5|7339.6|7336.8|7345.3|7342.3|7333.3|7330.5|2213
1707237000000|2024-02-06 16:30:00|7338.6|7335.8|7352.3|7349.5|7355.3|7352.3|7337.6|7334.8|2661
1707237300000|2024-02-06 16:35:00|7353.1|7350.3|7355.3|7352.5|7360.1|7356.5|7350.3|7347.3|1677
1707237600000|2024-02-06 16:40:00|7355.1|7352.3|7363.9|7361.1|7376.2|7372.8|7349.4|7346.1|3921
1707237900000|2024-02-06 16:45:00|7364.2|7360.4|7360.9|7358.1|7370.4|7367.4|7359.2|7356.4|1553
1707238200000|2024-02-06 16:50:00|7361.9|7358.8|7373.2|7370.4|7376.6|7373.8|7361.6|7358.8|1501
1707238500000|2024-02-06 16:55:00|7373.6|7370.8|7356.6|7353.8|7375.2|7372.4|7349.2|7346.4|1885
1707238800000|2024-02-06 17:00:00|7356.9|7354.1|7368.6|7365.8|7368.6|7365.8|7355.2|7352.1|1592
1707239100000|2024-02-06 17:05:00|7368.9|7366.1|7369.2|7365.4|7370.2|7367.4|7359.2|7356.1|1226
1707239400000|2024-02-06 17:10:00|7368.9|7366.1|7375.2|7372.4|7386.2|7383.4|7368.2|7365.1|2083
1707239700000|2024-02-06 17:15:00|7374.9|7372.1|7378.9|7376.1|7379.6|7376.8|7368.6|7365.8|815
1707240000000|2024-02-06 17:20:00|7379.6|7375.8|7338.7|7335.9|7382.9|7379.8|7333.2|7330.4|3990
1707240300000|2024-02-06 17:25:00|7338.4|7335.6|7304.4|7301.6|7351.2|7347.6|7282|7279.2|13076
1707240600000|2024-02-06 17:30:00|7304.7|7301.9|7340.4|7337.6|7365.7|7362.6|7301.7|7298.9|6482
1707240900000|2024-02-06 17:35:00|7341.4|7338.6|7338.2|7334.4|7358.7|7354.9|7336.4|7333.4|2837
1707241200000|2024-02-06 17:40:00|7338.4|7335.4|7343.9|7341.1|7344.4|7341.1|7313.4|7310.6|3125
1707241500000|2024-02-06 17:45:00|7344.9|7342.4|7355.9|7353.1|7362.2|7359.4|7342.9|7340.1|2138
1707241800000|2024-02-06 17:50:00|7355.4|7352.6|7355.9|7353.1|7362.2|7359.4|7345.2|7342.4|1562
1707242100000|2024-02-06 17:55:00|7356.2|7353.4|7332.4|7329.6|7356.9|7353.4|7331.4|7328.4|2118
1707242400000|2024-02-06 18:00:00|7332.7|7329.9|7318.4|7315.6|7335.7|7332.6|7315.7|7312.6|1723
1707242700000|2024-02-06 18:05:00|7318.7|7314.9|7310.7|7307.9|7323.2|7320.4|7302.7|7299.9|2336
1707243000000|2024-02-06 18:10:00|7310|7307.2|7312.4|7309.6|7321.7|7318.6|7307|7303.9|2212
1707243300000|2024-02-06 18:15:00|7312|7309.2|7305.4|7302.6|7313.7|7310.6|7296.7|7293.9|3016
1707243600000|2024-02-06 18:20:00|7306.2|7302.4|7318.9|7316.1|7330.6|7327.1|7305.4|7302.4|2404
1707243900000|2024-02-06 18:25:00|7318.2|7315.4|7315.9|7313.1|7332.2|7328.6|7301.4|7298.4|4055
1707244200000|2024-02-06 18:30:00|7314.9|7312.1|7331.9|7329.1|7344.6|7340.8|7309.2|7306.4|4424
1707244500000|2024-02-06 18:35:00|7332.2|7329.4|7345.4|7342.6|7350.4|7347.3|7329.6|7326.1|1590
1707244800000|2024-02-06 18:40:00|7346.4|7343.3|7335.9|7333.1|7350.6|7347.6|7334.9|7331.4|1715
1707245100000|2024-02-06 18:45:00|7335.2|7332.1|7347.6|7344.8|7351.4|7348.1|7325.9|7323.1|1811
1707245400000|2024-02-06 18:50:00|7347.4|7344.6|7343.4|7340.6|7348.4|7344.8|7337.1|7334.3|961
1707245700000|2024-02-06 18:55:00|7342.6|7339.8|7336.6|7333.8|7352.4|7349.6|7336.4|7333.1|1359
1707246000000|2024-02-06 19:00:00|7337.4|7334.6|7342.4|7339.6|7350.6|7347.6|7336.6|7333.6|1493
1707246300000|2024-02-06 19:05:00|7342.6|7338.8|7331.9|7329.1|7342.6|7339.3|7329.2|7326.1|2897
1707246600000|2024-02-06 19:10:00|7332.4|7329.6|7323.2|7319.4|7334.9|7331.8|7317.9|7315.1|2020
1707246900000|2024-02-06 19:15:00|7323.4|7320.6|7305.7|7302.9|7325.4|7322.4|7300.2|7297.4|4737
1707247200000|2024-02-06 19:20:00|7306.4|7302.6|7312.4|7309.6|7312.7|7309.6|7297.7|7294.2|3164
1707247500000|2024-02-06 19:25:00|7312.9|7310.1|7342.9|7340.1|7344.9|7341.8|7308.7|7305.6|10660
1707247800000|2024-02-06 19:30:00|7343.4|7340.6|7358.5|7355.7|7359.1|7356|7340.9|7338.1|3839
1707248100000|2024-02-06 19:35:00|7358.8|7355|7358.8|7355|7360.1|7357|7355.5|7352.7|899
1707248400000|2024-02-06 19:40:00|7358.5|7355.7|7359.8|7357|7360.1|7357.3|7356.1|7352.8|369
1707248700000|2024-02-06 19:45:00|7360.1|7357.3|7359.5|7356.7|7362.8|7360|7355.1|7352|575
1707249000000|2024-02-06 19:50:00|7359.8|7357|7359.8|7357|7360.8|7358|7356.1|7353|290
1707249300000|2024-02-06 19:55:00|7360.1|7357.3|7359.5|7356.7|7361.1|7358.3|7358.1|7355|285
1707249600000|2024-02-06 20:00:00|7359.8|7357|7360.5|7356.7|7363.1|7360.3|7357.1|7354.3|1048
1707249900000|2024-02-06 20:05:00|7360.8|7357.7|7359.5|7356.7|7364.1|7361.3|7358.1|7355|525
1707250200000|2024-02-06 20:10:00|7359.8|7357|7360.1|7357.3|7360.8|7358|7358.8|7356|145
1707250500000|2024-02-06 20:15:00|7359.8|7357|7349.8|7347|7359.8|7357|7349.1|7346|825
1707250800000|2024-02-06 20:20:00|7350.1|7347.3|7351.8|7349|7356.1|7353.3|7350.1|7347.3|344
1707251100000|2024-02-06 20:25:00|7351.5|7348.7|7350.5|7347.7|7352.5|7349.5|7347.8|7344.7|515
1707251400000|2024-02-06 20:30:00|7350.8|7348|7352.5|7349.7|7352.8|7350|7349.5|7346.5|291
1707251700000|2024-02-06 20:35:00|7351.8|7349|7351.5|7348.7|7352.5|7349.7|7349.5|7346|172
1707252000000|2024-02-06 20:40:00|7351.8|7349|7352.5|7349.7|7353.8|7350.7|7349.5|7346.7|130
1707252300000|2024-02-06 20:45:00|7352.8|7350|7353.8|7350|7354|7350.7|7351.1|7348|267
1707252600000|2024-02-06 20:50:00|7353.5|7349.7|7351.8|7349|7354.8|7351.7|7349.5|7346.5|558
1707252900000|2024-02-06 20:55:00|7352.5|7348.7|7352.8|7349|7354.8|7351.5|7351.5|7348.7|392
1707253200000|2024-02-06 21:00:00|7352.5|7349.7|7352.8|7350|7353.8|7350.7|7351.5|7348.7|213
1707253500000|2024-02-06 21:05:00|7352.5|7349.7|7350.5|7347.7|7353.8|7350.3|7349.5|7346.7|248
1707253800000|2024-02-06 21:10:00|7349.8|7346.7|7352.5|7349.7|7353.5|7350.5|7348.8|7346|261
1707254100000|2024-02-06 21:15:00|7351.5|7348.7|7350.5|7346.7|7352.5|7349.7|7349.5|7346.7|234
1707254400000|2024-02-06 21:20:00|7350.8|7347.7|7353.5|7350.7|7353.8|7350.7|7350.5|7347.7|167
1707254700000|2024-02-06 21:25:00|7352.8|7350|7350.3|7346.5|7354.5|7351.7|7348.4|7345.3|1575
1707255000000|2024-02-06 21:30:00|7350.5|7346.7|7352.8|7350|7353.8|7350.7|7346.5|7343.7|224
1707255300000|2024-02-06 21:35:00|7353.5|7349.7|7354.6|7351.8|7354.8|7351.8|7352.1|7348.7|218
1707255600000|2024-02-06 21:40:00|7354.8|7351|7349.6|7346.8|7354.8|7351|7348.6|7345.5|411
1707255900000|2024-02-06 21:45:00|7349.8|7346|7349.6|7346.8|7349.8|7347|7347.6|7344.8|92
1707256200000|2024-02-06 21:50:00|7349.8|7346|7352.1|7348.3|7352.6|7349.3|7348.4|7345|116
1707256500000|2024-02-06 21:55:00|7351.8|7348|7348.8|7346|7352.1|7348.6|7347.3|7343.8|209
1707260400000|2024-02-06 23:00:00|7350.8|7348|7346.1|7342.3|7353.6|7350.8|7342.8|7340|162
1707260700000|2024-02-06 23:05:00|7345.1|7342|7348.8|7346|7349.1|7346|7345.1|7342|37
1707261000000|2024-02-06 23:10:00|7349.8|7347|7346.1|7342.3|7349.8|7347|7345.1|7342.3|55
1707261300000|2024-02-06 23:15:00|7345.8|7343|7346.6|7342.8|7346.8|7344|7345.1|7342|76
1707261600000|2024-02-06 23:20:00|7346.8|7343|7347.8|7345|7348.1|7345|7346.3|7342.8|19
1707261900000|2024-02-06 23:25:00|7348.6|7344.8|7345.8|7343|7348.8|7345.8|7345.8|7343|17
1707262200000|2024-02-06 23:30:00|7345.6|7342.8|7344.1|7340.3|7346.8|7344|7343.8|7340.3|64
1707262500000|2024-02-06 23:35:00|7343.6|7340.8|7347.3|7343.5|7347.3|7344|7342.6|7339.5|72
1707262800000|2024-02-06 23:40:00|7347.6|7343.8|7346.8|7344|7348.8|7345.3|7346.8|7343.8|25
1707263100000|2024-02-06 23:45:00|7346.6|7343.8|7346.6|7342.8|7346.8|7343.8|7345.8|7342.5|34
1707263400000|2024-02-06 23:50:00|7346.3|7343.5|7346.8|7344|7347.6|7344|7345.6|7341.8|64
1707263700000|2024-02-06 23:55:00|7345.8|7343|7345.6|7342.8|7346.6|7343.5|7345.6|7342.8|28
1707264000000|2024-02-07 00:00:00|7345.8|7343|7347.8|7345|7347.8|7345|7345.6|7342.8|50
1707264300000|2024-02-07 00:05:00|7347.3|7344.5|7348.8|7345|7349.6|7346.8|7345.8|7343|65
1707264600000|2024-02-07 00:10:00|7348.6|7344.8|7346.8|7344|7350.6|7347|7345.8|7342.8|32
1707264900000|2024-02-07 00:15:00|7346.6|7343.8|7347.8|7345|7349.8|7347|7345.8|7342.8|58
1707265200000|2024-02-07 00:20:00|7348.6|7344.8|7350.8|7348|7352.1|7349|7348.3|7344.8|57
1707265500000|2024-02-07 00:25:00|7351.6|7348.8|7351.8|7349|7353.6|7350.8|7350.8|7348|72
1707265800000|2024-02-07 00:30:00|7352.8|7350|7354.8|7352|7356.6|7353|7352.8|7349.8|85
1707266100000|2024-02-07 00:35:00|7355.1|7351.3|7353.6|7349.8|7355.1|7351.3|7352.8|7349.8|33
1707266400000|2024-02-07 00:40:00|7352.8|7350|7354.8|7352|7354.8|7352|7351.6|7348.8|34
1707266700000|2024-02-07 00:45:00|7354.6|7351.8|7353.8|7351|7354.8|7352|7352.6|7349.8|29
1707267000000|2024-02-07 00:50:00|7353.6|7350.8|7353.8|7351|7355.1|7352|7352.6|7349.8|31
1707267300000|2024-02-07 00:55:00|7354.6|7351.8|7353.8|7351|7355.1|7352|7353.8|7350.8|50
1707267600000|2024-02-07 01:00:00|7355.1|7351.3|7364.8|7362|7367.6|7364|7350.8|7347.8|715
1707267900000|2024-02-07 01:05:00|7365.6|7361.8|7369.8|7367|7370.6|7367|7361.6|7358.8|332
1707268200000|2024-02-07 01:10:00|7369.6|7366.8|7372.8|7369|7375.8|7373|7367.8|7364.8|502
1707268500000|2024-02-07 01:15:00|7372.6|7368.8|7368.8|7366|7373.6|7370|7368.1|7365|160
1707268800000|2024-02-07 01:20:00|7369.6|7365.8|7368.8|7366|7370.8|7368|7365.8|7362|114
1707269100000|2024-02-07 01:25:00|7369.6|7365.8|7361.8|7359|7369.6|7366|7360.8|7357.8|186
1707269400000|2024-02-07 01:30:00|7360.8|7358|7367.8|7365|7372.8|7370|7359.6|7355.8|261
1707269700000|2024-02-07 01:35:00|7368.6|7364.8|7359.8|7357|7370.1|7367|7358.8|7355|172
1707270000000|2024-02-07 01:40:00|7358.8|7356|7358.8|7356|7361.6|7358.3|7356.6|7353.8|74
1707270300000|2024-02-07 01:45:00|7359.1|7355.3|7357.8|7355|7360.1|7357|7354.8|7352|122
1707270600000|2024-02-07 01:50:00|7357.6|7354.8|7359.8|7357|7360.1|7357|7355.8|7352.5|110
1707270900000|2024-02-07 01:55:00|7360.6|7356.8|7364.6|7360.8|7364.8|7361.8|7358.6|7355.8|156
1707271200000|2024-02-07 02:00:00|7364.3|7361.5|7365.6|7361.8|7367.8|7364|7360.8|7357.8|103
1707271500000|2024-02-07 02:05:00|7365.3|7362.5|7363.8|7361|7369.8|7367|7363.8|7360.8|95
1707271800000|2024-02-07 02:10:00|7363.4|7360.6|7363.6|7359.8|7365.1|7362|7360.8|7357.8|43
1707272100000|2024-02-07 02:15:00|7363.3|7360.5|7363.6|7359.8|7363.8|7361|7360.8|7357.8|66
1707272400000|2024-02-07 02:20:00|7362.8|7360|7364.1|7361.3|7364.8|7362|7361.8|7359|25
1707272700000|2024-02-07 02:25:00|7363.8|7361|7364.8|7362|7366.8|7364|7363.6|7360.8|54
1707273000000|2024-02-07 02:30:00|7365.8|7362.8|7356.6|7352.8|7365.8|7362.8|7355.8|7352.8|155
1707273300000|2024-02-07 02:35:00|7355.8|7353|7353.6|7349.8|7357.8|7355|7352.8|7349.8|245
1707273600000|2024-02-07 02:40:00|7353.3|7350.5|7354.8|7352|7356.1|7353|7351.1|7348|162
1707273900000|2024-02-07 02:45:00|7354.6|7351.8|7354.9|7351.1|7355.8|7353|7351.1|7348.1|75
1707274200000|2024-02-07 02:50:00|7354.6|7351.8|7355.6|7352.8|7356.1|7352.8|7351.6|7348.8|75
1707274500000|2024-02-07 02:55:00|7355.1|7352.3|7353.6|7350.8|7355.9|7352.8|7353.6|7350.8|109
1707274800000|2024-02-07 03:00:00|7354.9|7351.1|7349.9|7347.1|7354.9|7351.8|7349.1|7346.1|130
1707275100000|2024-02-07 03:05:00|7349.4|7346.6|7349.9|7347.1|7350.9|7348.1|7348.3|7345.1|112
1707275400000|2024-02-07 03:10:00|7350.1|7346.3|7347.9|7345.1|7350.1|7347.1|7346.6|7343.8|200
1707275700000|2024-02-07 03:15:00|7348.1|7344.1|7351.9|7349.1|7352.1|7349.1|7347.6|7344.1|57
1707276000000|2024-02-07 03:20:00|7352.1|7348.3|7350.9|7348.1|7352.1|7349.1|7349.9|7346.8|49
1707276300000|2024-02-07 03:25:00|7350.6|7347.8|7353.9|7351.1|7355.1|7352.1|7349.9|7346.8|85
1707276600000|2024-02-07 03:30:00|7355.1|7351.3|7352.6|7348.8|7355.1|7351.8|7351.6|7348.1|35
1707276900000|2024-02-07 03:35:00|7351.9|7349.1|7354.6|7350.8|7355.6|7352.8|7351.9|7348.8|64
1707277200000|2024-02-07 03:40:00|7354.9|7351.8|7355.6|7351.8|7355.9|7353.1|7354.6|7350.8|48
1707277500000|2024-02-07 03:45:00|7354.9|7352.1|7354.6|7351.8|7355.1|7352.1|7353.1|7350.1|36
1707277800000|2024-02-07 03:50:00|7354.1|7351.3|7351.9|7349.1|7354.9|7352.1|7351.9|7348.6|102
1707278100000|2024-02-07 03:55:00|7352.3|7349.5|7350.9|7348.1|7353.9|7350.3|7350.9|7348.1|384
1707278400000|2024-02-07 04:00:00|7351.9|7348.3|7351.9|7349.1|7352.1|7349.3|7350.9|7347.8|33
1707278700000|2024-02-07 04:05:00|7352.6|7348.8|7351.9|7349.1|7352.6|7349.1|7351.6|7348.1|17
1707279000000|2024-02-07 04:10:00|7351.4|7348.6|7353.6|7350.8|7353.9|7350.8|7351.4|7348.1|33
1707279300000|2024-02-07 04:15:00|7353.9|7351.1|7354.9|7352.1|7355.6|7352.3|7353.9|7350.8|22
1707279600000|2024-02-07 04:20:00|7354.6|7351.8|7353.9|7351.1|7354.9|7352.1|7353.9|7350.8|25
1707279900000|2024-02-07 04:25:00|7353.6|7350.8|7353.9|7351.1|7353.9|7351.1|7353.6|7350.8|20
1707280200000|2024-02-07 04:30:00|7354.1|7351.3|7354.9|7352.1|7354.9|7352.1|7354.1|7351.1|20
1707280500000|2024-02-07 04:35:00|7354.6|7351.8|7358.9|7356.1|7359.1|7356.1|7354.6|7351.1|111
1707280800000|2024-02-07 04:40:00|7358.6|7355.8|7356.6|7353.8|7360.9|7357.8|7356.6|7353.8|70
1707281100000|2024-02-07 04:45:00|7356.9|7354.1|7353.9|7351.1|7356.9|7354.1|7353.9|7351.1|42
1707281400000|2024-02-07 04:50:00|7353.6|7350.1|7351.1|7348.3|7353.9|7351.1|7350.1|7347.1|39
1707281700000|2024-02-07 04:55:00|7350.9|7348.1|7349.1|7346.3|7351.9|7348.3|7348.6|7345.5|102
1707282000000|2024-02-07 05:00:00|7348.9|7346.1|7348.6|7345.8|7349.4|7346.1|7346.9|7344.1|66
1707282300000|2024-02-07 05:05:00|7348.9|7345.1|7347.9|7345.1|7350.1|7347.1|7347.6|7344.8|51
1707282600000|2024-02-07 05:10:00|7347.6|7344.8|7345.6|7342.8|7348.1|7345.1|7344.9|7341.8|65
1707282900000|2024-02-07 05:15:00|7345.9|7343.1|7342.9|7339.1|7346.1|7343.1|7342.1|7339.1|109
1707283200000|2024-02-07 05:20:00|7342.6|7339.8|7342.9|7340.1|7343.1|7340.3|7342.1|7339.1|35
1707283500000|2024-02-07 05:25:00|7343.1|7340.3|7343.9|7341.1|7344.9|7341.3|7342.9|7340.1|53
1707283800000|2024-02-07 05:30:00|7343.1|7340.3|7341.9|7339.1|7347.9|7344.6|7340.1|7337.3|241
1707284100000|2024-02-07 05:35:00|7341.6|7338.8|7342.9|7340.1|7344.6|7341.3|7340.1|7337.1|77
1707284400000|2024-02-07 05:40:00|7343.6|7339.8|7342.6|7339.8|7343.6|7340.1|7340.9|7337.8|36
1707284700000|2024-02-07 05:45:00|7342.9|7340.1|7344.9|7342.1|7347.1|7344.3|7341.9|7338.8|89
1707285000000|2024-02-07 05:50:00|7344.6|7341.8|7348.6|7345.8|7348.9|7345.8|7343.9|7340.8|97
1707285300000|2024-02-07 05:55:00|7347.9|7345.1|7346.6|7342.8|7347.9|7345.1|7344.9|7341.8|86
1707285600000|2024-02-07 06:00:00|7345.9|7343.1|7340.9|7338.1|7348.9|7345.8|7339.9|7336.8|185
1707285900000|2024-02-07 06:05:00|7340.6|7337.8|7344.6|7341.8|7345.6|7342.8|7340.6|7337.8|94
1707286200000|2024-02-07 06:10:00|7344.9|7342.1|7340.6|7337.8|7347.1|7344.1|7340.6|7337.8|77
1707286500000|2024-02-07 06:15:00|7340.9|7338.1|7338.9|7336.1|7343.1|7340.1|7338.1|7335.1|142
1707286800000|2024-02-07 06:20:00|7339.3|7336.5|7337.1|7334.3|7339.9|7337.1|7335.6|7332.8|190
1707287100000|2024-02-07 06:25:00|7336.9|7334.1|7335.6|7332.8|7338.9|7335.8|7335.6|7332.8|322
1707287400000|2024-02-07 06:30:00|7335.9|7333.1|7339.9|7337.1|7344.9|7342.1|7335.1|7332.1|198
1707287700000|2024-02-07 06:35:00|7339.6|7336.8|7343.6|7340.8|7344.6|7341.1|7339.6|7336.8|142
1707288000000|2024-02-07 06:40:00|7343.9|7341.1|7343.9|7341.1|7345.2|7342.1|7341.9|7338.8|72
1707288300000|2024-02-07 06:45:00|7344.2|7340.4|7344.9|7342.1|7347.9|7345.1|7342.6|7339.8|120
1707288600000|2024-02-07 06:50:00|7345.6|7341.8|7346.9|7344.1|7349.2|7346.1|7344.9|7341.8|53
1707288900000|2024-02-07 06:55:00|7348.2|7344.4|7341.9|7339.1|7349.2|7346.1|7341.9|7338.8|85
1707289200000|2024-02-07 07:00:00|7342.6|7338.8|7333.6|7330.8|7346.2|7343.1|7331.9|7328.8|282
1707289500000|2024-02-07 07:05:00|7333.3|7330.5|7335.9|7333.1|7337.9|7335.1|7331.3|7327.8|179
1707289800000|2024-02-07 07:10:00|7336.2|7332.4|7337.9|7334.1|7338.9|7335.4|7333.9|7330.8|84
1707290100000|2024-02-07 07:15:00|7337.6|7333.8|7335.9|7333.1|7337.6|7334.1|7332.9|7329.8|104
1707290400000|2024-02-07 07:20:00|7336.2|7333.4|7350.9|7348.1|7355.2|7352.4|7334.6|7331.8|588
1707290700000|2024-02-07 07:25:00|7351.2|7347.4|7342.9|7340.1|7351.5|7348.1|7341.6|7338.8|372
1707291000000|2024-02-07 07:30:00|7343.3|7340.5|7336.9|7334.1|7345.6|7342.3|7334.9|7331.5|140
1707291300000|2024-02-07 07:35:00|7336.6|7332.8|7329.7|7326.9|7337.4|7334.4|7329|7326.2|2413
1707291600000|2024-02-07 07:40:00|7330|7327.2|7331|7328.2|7331.7|7328.2|7327|7324.2|437
1707291900000|2024-02-07 07:45:00|7330.7|7327.9|7332|7329.2|7332.7|7329.2|7329.5|7326.2|117
1707292200000|2024-02-07 07:50:00|7331.3|7328.5|7336|7333.2|7337|7334.2|7331|7328.2|231
1707292500000|2024-02-07 07:55:00|7337|7332.9|7340|7337.2|7342.3|7338.9|7334.7|7331.7|159
1707292800000|2024-02-07 08:00:00|7340.3|7337.5|7353.4|7350.6|7355.7|7352.6|7336.7|7333.9|744
1707293100000|2024-02-07 08:05:00|7353.7|7349.9|7358.2|7354.4|7361.2|7357.9|7350.4|7347.1|842
1707293400000|2024-02-07 08:10:00|7357.4|7354.6|7360.4|7357.6|7365.4|7362.4|7357.4|7354.4|669
1707293700000|2024-02-07 08:15:00|7361.2|7358.4|7359.7|7355.9|7365.2|7361.9|7357.4|7354.6|735
1707294000000|2024-02-07 08:20:00|7359.4|7356.6|7356.7|7353.9|7359.7|7356.6|7351.4|7348.6|435
1707294300000|2024-02-07 08:25:00|7356.4|7353.6|7351.7|7348.9|7359.7|7356.9|7348.9|7345.4|1133
1707294600000|2024-02-07 08:30:00|7352.2|7349.4|7353.2|7349.4|7358.7|7355.6|7345.4|7342.6|1086
1707294900000|2024-02-07 08:35:00|7352.4|7349.6|7346.4|7343.6|7362.7|7359.6|7346.2|7342.6|715
1707295200000|2024-02-07 08:40:00|7346.7|7342.9|7364.2|7360.4|7368.7|7365.6|7343.4|7340.4|661
1707295500000|2024-02-07 08:45:00|7363.4|7360.6|7372.9|7370.1|7373.4|7370.6|7362.2|7358.9|705
1707295800000|2024-02-07 08:50:00|7373.2|7369.4|7370.9|7368.1|7377.6|7374.8|7367.9|7364.8|905
1707296100000|2024-02-07 08:55:00|7371.6|7367.8|7371.2|7368.4|7375.2|7372.1|7368.9|7365.8|455
1707296400000|2024-02-07 09:00:00|7371.4|7367.6|7373.9|7370.1|7380.9|7378.1|7369.9|7367.1|959
1707296700000|2024-02-07 09:05:00|7373.2|7370.4|7356.4|7353.6|7374.2|7371.1|7353.4|7350.6|1223
1707297000000|2024-02-07 09:10:00|7356.2|7353.4|7363.4|7360.6|7366.4|7363.4|7356.2|7353.4|475
1707297300000|2024-02-07 09:15:00|7363.2|7360.4|7349.9|7347.1|7365.4|7362.6|7349.4|7346.6|555
1707297600000|2024-02-07 09:20:00|7350.4|7347.6|7365.4|7362.6|7370.4|7367.6|7347.6|7344.8|619
1707297900000|2024-02-07 09:25:00|7366.2|7362.4|7381.9|7378.1|7385.9|7383.1|7365.4|7362.4|1361
1707298200000|2024-02-07 09:30:00|7381.6|7378.8|7388.9|7386.1|7392.9|7389.8|7380.9|7377.9|1001
1707298500000|2024-02-07 09:35:00|7388.2|7385.4|7385.9|7383.1|7390.2|7387.1|7382.2|7379.4|541
1707298800000|2024-02-07 09:40:00|7386.6|7382.8|7380.3|7377.5|7387.6|7384.1|7374.9|7371.8|424
1707299100000|2024-02-07 09:45:00|7380.6|7377.8|7375.5|7372.7|7382.2|7378.7|7374.2|7371.1|838
1707299400000|2024-02-07 09:50:00|7376.5|7372.9|7382.2|7379.4|7384.5|7381.4|7374.2|7371.4|365
1707299700000|2024-02-07 09:55:00|7382.6|7379.8|7390.5|7387.7|7394.5|7391.7|7382.6|7379.8|498
1707300000000|2024-02-07 10:00:00|7390.2|7387.4|7399.5|7396.7|7401.5|7398.7|7389.5|7386.4|1259
1707300300000|2024-02-07 10:05:00|7400.5|7397.4|7403.5|7400.7|7406.5|7403.7|7397.7|7393.9|1257
1707300600000|2024-02-07 10:10:00|7403.2|7400.4|7393.5|7389.7|7403.2|7400.4|7393.5|7389.7|596
1707300900000|2024-02-07 10:15:00|7393.2|7390.4|7396.5|7393.7|7401.7|7398.7|7393.2|7390.4|314
1707301200000|2024-02-07 10:20:00|7397.5|7394.7|7391.7|7388.9|7398.5|7395.7|7389.3|7386.5|478
1707301500000|2024-02-07 10:25:00|7392.5|7388.7|7390.5|7387.7|7392.7|7389.9|7385.5|7382.7|501
1707301800000|2024-02-07 10:30:00|7391.2|7387.4|7383.7|7380.9|7393.2|7390.4|7379.2|7375.9|471
1707302100000|2024-02-07 10:35:00|7384.5|7380.7|7379|7376.2|7387.2|7383.9|7377|7373.9|754
1707302400000|2024-02-07 10:40:00|7378.7|7375.2|7380.7|7376.9|7382|7379.2|7375|7371.9|417
1707302700000|2024-02-07 10:45:00|7380.5|7377.7|7381.3|7378.5|7383.3|7379.9|7378|7374.9|284
1707303000000|2024-02-07 10:50:00|7381|7378.2|7381|7378.2|7385.3|7382.5|7377|7374.2|364
1707303300000|2024-02-07 10:55:00|7381.7|7377.9|7387|7384.2|7394|7391.2|7381|7377.9|442
1707303600000|2024-02-07 11:00:00|7385.7|7381.9|7384|7381.2|7388.3|7385.2|7378|7374.5|424
1707303900000|2024-02-07 11:05:00|7384.7|7380.9|7371|7368.2|7389|7385.9|7370.7|7366.9|472
1707304200000|2024-02-07 11:10:00|7370.6|7367.8|7378|7375.2|7378.3|7375.5|7368|7365.2|437
1707304500000|2024-02-07 11:15:00|7377.3|7374.5|7379.3|7375.5|7381.5|7378.5|7375.3|7372.5|353
1707304800000|2024-02-07 11:20:00|7378.6|7375.8|7387|7384.2|7387|7384.2|7378|7375.2|670
1707305100000|2024-02-07 11:25:00|7387.7|7384.9|7386.3|7382.5|7388.5|7385.5|7381|7378.2|304
1707305400000|2024-02-07 11:30:00|7385|7382.2|7389|7386.2|7394|7391.2|7378.7|7375.5|691
1707305700000|2024-02-07 11:35:00|7389.5|7386.7|7411.7|7407.9|7424.5|7421.4|7387|7384.2|3799
1707306000000|2024-02-07 11:40:00|7411|7408.2|7406.7|7402.9|7412|7408.7|7398.7|7395.9|673
1707306300000|2024-02-07 11:45:00|7406|7403.2|7394|7391.2|7408.7|7405.9|7392|7388.9|647
1707306600000|2024-02-07 11:50:00|7394.7|7390.9|7392.3|7388.5|7396.3|7393.2|7391|7388.2|418
1707306900000|2024-02-07 11:55:00|7391.6|7388.8|7393|7390.2|7409.2|7405.7|7383|7380.2|2527
1707307200000|2024-02-07 12:00:00|7393.5|7390.7|7389|7386.2|7394.8|7391.2|7385|7381.9|730
1707307500000|2024-02-07 12:05:00|7389.3|7385.5|7395|7392.2|7396|7393|7387.3|7384|349
1707307800000|2024-02-07 12:10:00|7394.6|7391.8|7390.3|7386.5|7396.8|7393.5|7387|7384|329
1707308100000|2024-02-07 12:15:00|7390|7387.2|7395.3|7392.5|7403.3|7400.2|7389|7386.2|386
1707308400000|2024-02-07 12:20:00|7395|7392.2|7395|7392.2|7397.3|7394|7392|7388.5|229
1707308700000|2024-02-07 12:25:00|7395.3|7391.5|7397.3|7393.5|7399|7395.5|7393.3|7390.2|199
1707309000000|2024-02-07 12:30:00|7396.8|7394|7396.3|7393.5|7399|7396|7393.3|7390.2|357
1707309300000|2024-02-07 12:35:00|7397|7393.2|7400.8|7398|7402.3|7399.2|7394|7391.2|499
1707309600000|2024-02-07 12:40:00|7401|7398.2|7400|7397.2|7404|7401.2|7397|7394|559
1707309900000|2024-02-07 12:45:00|7399.8|7397|7392|7389.2|7402|7398.7|7386.6|7383.8|555
1707310200000|2024-02-07 12:50:00|7392.3|7389.5|7384|7381.2|7394|7391.2|7383.3|7380.2|291
1707310500000|2024-02-07 12:55:00|7384.3|7381.5|7387.3|7384.5|7388.3|7385|7383.3|7380.2|263
1707310800000|2024-02-07 13:00:00|7386.3|7383.5|7388|7385.2|7391.5|7388.7|7382.3|7379.5|1483
1707311100000|2024-02-07 13:05:00|7387.6|7384.8|7392.8|7390|7397.2|7394.2|7385|7382|1473
1707311400000|2024-02-07 13:10:00|7393.2|7390.4|7402.5|7398.7|7403.5|7399.7|7390.5|7387.7|1076
1707311700000|2024-02-07 13:15:00|7402.2|7398.4|7393.5|7389.7|7409.8|7407|7391.9|7389|1407
1707312000000|2024-02-07 13:20:00|7392.8|7390|7394.2|7391.4|7396.8|7393.7|7389.8|7386.7|559
1707312300000|2024-02-07 13:25:00|7394.5|7391.7|7394.2|7391.4|7399.2|7395.7|7393.5|7390.7|800
1707312600000|2024-02-07 13:30:00|7394.5|7391.7|7384.5|7381.7|7396.5|7393.4|7378.5|7375.7|1158
1707312900000|2024-02-07 13:35:00|7385.2|7381.4|7371.8|7369|7386.8|7383.7|7369.5|7366.7|1325
1707313200000|2024-02-07 13:40:00|7371.5|7368.7|7375.8|7372|7379.2|7376.4|7368.5|7365.4|982
1707313500000|2024-02-07 13:45:00|7375.5|7372.7|7375.2|7372.4|7385.5|7382.4|7373.2|7370.4|1757
1707313800000|2024-02-07 13:50:00|7374.9|7372.1|7387.9|7385.1|7388.2|7385.4|7371.9|7369.1|947
1707314100000|2024-02-07 13:55:00|7388.2|7384.4|7386.9|7383.1|7396.2|7392.7|7377.9|7374.8|1242
1707314400000|2024-02-07 14:00:00|7387.2|7383.4|7395.9|7393.1|7405.6|7402.8|7386.9|7383.4|2659
1707314700000|2024-02-07 14:05:00|7395.5|7392.7|7392.9|7390.1|7398.2|7395.4|7383.6|7380.8|1552
1707315000000|2024-02-07 14:10:00|7392.1|7389.3|7386.5|7383.7|7397.2|7394.4|7384.2|7381.4|1753
1707315300000|2024-02-07 14:15:00|7386.8|7383|7375.8|7373|7391.5|7388|7372.8|7369.7|1251
1707315600000|2024-02-07 14:20:00|7376.8|7373.3|7378.5|7375.7|7382.8|7379.2|7368.1|7365.3|2485
1707315900000|2024-02-07 14:25:00|7378.8|7375|7367.8|7365|7381.1|7378|7367.5|7364|870
1707316200000|2024-02-07 14:30:00|7367.5|7364.7|7397.2|7394.4|7401.2|7397.7|7364.5|7361.7|4568
1707316500000|2024-02-07 14:35:00|7397.5|7393.7|7383.5|7380.7|7405.5|7402.4|7376.3|7373|2245
1707316800000|2024-02-07 14:40:00|7384.5|7381.7|7392.5|7389.7|7396.5|7393.4|7382.8|7380|1371
1707317100000|2024-02-07 14:45:00|7393.5|7390.7|7373.8|7370|7394.8|7391.7|7364.8|7361.7|2795
1707317400000|2024-02-07 14:50:00|7373.1|7370.3|7368.8|7366|7374.2|7371.4|7351.5|7348.7|4384
1707317700000|2024-02-07 14:55:00|7368.5|7365.7|7355.8|7353|7368.8|7365.7|7352.5|7349.4|1724
1707318000000|2024-02-07 15:00:00|7355.3|7352.5|7367.1|7364.3|7370.5|7367.7|7350.8|7347.7|1797
1707318300000|2024-02-07 15:05:00|7366.8|7364|7363.8|7361|7371.5|7368.7|7352.5|7349.7|1349
1707318600000|2024-02-07 15:10:00|7364.2|7361.4|7364.8|7361|7372.2|7369.4|7361.5|7358.7|967
1707318900000|2024-02-07 15:15:00|7364.5|7361.7|7373.2|7369.4|7377.5|7374.4|7356.5|7353.4|1673
1707319200000|2024-02-07 15:20:00|7372.5|7369.7|7368.2|7365.4|7377.2|7374.4|7364.9|7362.1|1415
1707319500000|2024-02-07 15:25:00|7367.2|7364.4|7371.4|7367.6|7372.2|7369.4|7364.9|7362.1|1624
1707319800000|2024-02-07 15:30:00|7371.2|7367.4|7374.9|7371.1|7395.2|7392.1|7363.8|7360.1|5077
1707320100000|2024-02-07 15:35:00|7375.6|7372.1|7383.9|7381.1|7417.3|7414.5|7375.3|7371.8|9442
1707320400000|2024-02-07 15:40:00|7384.2|7381.4|7368.2|7364.4|7392.2|7389.4|7367.2|7364.1|3880
1707320700000|2024-02-07 15:45:00|7367.5|7364.7|7346.8|7344|7369.2|7366.4|7345.1|7342.3|4262
1707321000000|2024-02-07 15:50:00|7346.5|7343.7|7354.8|7351|7357.5|7354.4|7342.8|7339.7|2418
1707321300000|2024-02-07 15:55:00|7354.1|7351.3|7365.5|7362.7|7366.5|7363|7342.6|7339.8|2273
1707321600000|2024-02-07 16:00:00|7366.5|7363.7|7387.2|7383.4|7388.9|7385.4|7355.5|7352|3216
1707321900000|2024-02-07 16:05:00|7386.9|7384.1|7376.2|7373.4|7392.2|7389.4|7373.2|7368.1|1943
1707322200000|2024-02-07 16:10:00|7376.5|7373.7|7382.2|7378.4|7393.5|7390.4|7376.5|7373.7|1447
1707322500000|2024-02-07 16:15:00|7381.9|7379.1|7371.2|7368.4|7396.2|7393.4|7369.2|7366.4|2019
1707322800000|2024-02-07 16:20:00|7371.6|7368.8|7371.2|7368.4|7375.2|7372.4|7350.1|7347|2952
1707323100000|2024-02-07 16:25:00|7370.9|7368.1|7387.2|7383.4|7387.2|7384.4|7357.5|7354.4|2906
1707323400000|2024-02-07 16:30:00|7386.5|7383.7|7381.2|7378.4|7387.6|7384.8|7373.9|7371.1|1265
1707323700000|2024-02-07 16:35:00|7380.9|7378.1|7377.8|7375|7384.8|7381.7|7369.5|7366|1537
1707324000000|2024-02-07 16:40:00|7377.5|7374.7|7371.5|7367.7|7378.5|7375.2|7366.8|7363.7|1164
1707324300000|2024-02-07 16:45:00|7371.2|7368.4|7367.5|7364.7|7374.5|7371|7361.8|7358.7|846
1707324600000|2024-02-07 16:50:00|7367.8|7364|7374.5|7371.7|7376.8|7374|7363.5|7360.7|1108
1707324900000|2024-02-07 16:55:00|7374.8|7372|7359.8|7357|7375.8|7373|7359.5|7356.3|822
1707325200000|2024-02-07 17:00:00|7359.5|7356.7|7366.8|7364|7372|7368.7|7350.5|7347|1904
1707325500000|2024-02-07 17:05:00|7365.8|7363|7376.5|7372.7|7376.8|7374|7359.5|7356.7|1410
1707325800000|2024-02-07 17:10:00|7376.1|7373.7|7374.5|7371.7|7379.5|7376.7|7368.8|7365.7|1157
1707326100000|2024-02-07 17:15:00|7374.1|7371.3|7366.5|7363.7|7374.8|7371.7|7361.5|7358.7|982
1707326400000|2024-02-07 17:20:00|7366.8|7363|7361.8|7359|7369.8|7367|7359.8|7356.7|768
1707326700000|2024-02-07 17:25:00|7361.5|7358.7|7364.8|7362|7369.8|7367|7359.8|7357|886
1707327000000|2024-02-07 17:30:00|7363.8|7361|7360.8|7358|7383.2|7380.4|7360.4|7356.7|2577
1707327300000|2024-02-07 17:35:00|7361.2|7358.4|7378.5|7375.7|7392.5|7389.4|7356.5|7353.7|5282
1707327600000|2024-02-07 17:40:00|7379.5|7376.7|7370.5|7367.7|7384.1|7381|7360.4|7357|3830
1707327900000|2024-02-07 17:45:00|7370.8|7367|7360.5|7357.7|7378.7|7375.4|7355.1|7352.3|3522
1707328200000|2024-02-07 17:50:00|7360.8|7357|7372.5|7369.7|7383.7|7380.7|7357.5|7354|2806
1707328500000|2024-02-07 17:55:00|7371.5|7368.7|7377.5|7374.7|7386.8|7383.7|7370.5|7367.7|1658
1707328800000|2024-02-07 18:00:00|7377.9|7375.1|7384.2|7381.4|7393.2|7390.4|7377.9|7375|3259
1707329100000|2024-02-07 18:05:00|7384.8|7382|7386.8|7384|7389.8|7386.7|7379.5|7376.4|1133
1707329400000|2024-02-07 18:10:00|7387.5|7383.7|7387.8|7385|7389.8|7387|7382.5|7378.7|721
1707329700000|2024-02-07 18:15:00|7387.5|7384.7|7391.8|7389|7394.1|7390.7|7386.8|7383.7|1036
1707330000000|2024-02-07 18:20:00|7392.8|7389.7|7383.8|7381|7394.5|7391.4|7381.1|7378.3|1297
1707330300000|2024-02-07 18:25:00|7384.5|7380.7|7383.8|7380|7387.8|7385|7379.5|7376.7|966
1707330600000|2024-02-07 18:30:00|7382.9|7379.1|7378.8|7375|7382.9|7379.7|7375.5|7372.7|875
1707330900000|2024-02-07 18:35:00|7378.1|7375.3|7378.8|7376|7384.5|7381|7376.5|7373.7|1118
1707331200000|2024-02-07 18:40:00|7379.5|7375.7|7363.1|7360.3|7382.8|7379.7|7363.1|7360.3|2347
1707331500000|2024-02-07 18:45:00|7362.4|7359.6|7368.4|7365.6|7371.4|7368|7358.8|7355.3|1436
1707331800000|2024-02-07 18:50:00|7368.1|7365.3|7369.4|7365.6|7372.4|7369.6|7363.4|7360.3|948
1707332100000|2024-02-07 18:55:00|7369.1|7366.3|7364.7|7361.9|7373.4|7370.6|7364|7360.9|2252
1707332400000|2024-02-07 19:00:00|7365|7361.2|7367|7364.2|7368.7|7365.9|7358|7355.2|1432
1707332700000|2024-02-07 19:05:00|7367.7|7364.9|7380.1|7377.3|7384.1|7380.8|7365.4|7362.2|2171
1707333000000|2024-02-07 19:10:00|7380|7377.2|7384.8|7382|7388.8|7385.3|7380|7376.3|1746
1707333300000|2024-02-07 19:15:00|7384.1|7381.3|7393.1|7390.3|7395.8|7393|7382.8|7380|1668
1707333600000|2024-02-07 19:20:00|7393.4|7390.6|7393.5|7390.7|7396.5|7393.7|7384.8|7381.7|2533
1707333900000|2024-02-07 19:25:00|7393.2|7390.4|7386.4|7383.6|7400.1|7396.8|7382.1|7379.3|11688
1707334200000|2024-02-07 19:30:00|7385.8|7383|7386.4|7383.6|7389.8|7387|7379.8|7377|1396
1707334500000|2024-02-07 19:35:00|7386.7|7382.9|7385.4|7382.6|7386.7|7383.3|7381.4|7378.6|683
1707334800000|2024-02-07 19:40:00|7385.1|7382.3|7390.4|7387.6|7391.4|7388.6|7384.4|7381.3|1310
1707335100000|2024-02-07 19:45:00|7391.1|7388.3|7391.4|7388.6|7391.4|7388.6|7387.4|7384.6|1777
1707335400000|2024-02-07 19:50:00|7392|7389.2|7392.1|7388.3|7393.8|7391|7391.1|7388.3|463
1707335700000|2024-02-07 19:55:00|7391.4|7388.6|7388.1|7385.3|7392.4|7389.6|7387.4|7384.6|247
1707336000000|2024-02-07 20:00:00|7388.4|7384.6|7392.1|7389.3|7392.4|7389.6|7387.1|7384.3|449
1707336300000|2024-02-07 20:05:00|7392.4|7389.6|7397.1|7394.3|7397.1|7394.3|7392.1|7389|448
1707336600000|2024-02-07 20:10:00|7396.8|7394|7403.1|7400.3|7403.1|7400.3|7396.4|7393.3|441
1707336900000|2024-02-07 20:15:00|7402.8|7400|7403.8|7401|7404.1|7401|7401.8|7399|1196
1707337200000|2024-02-07 20:20:00|7406.8|7404|7407.8|7405|7409.8|7407|7404.4|7401.6|834
1707337500000|2024-02-07 20:25:00|7408.2|7405.4|7408.1|7404.3|7409.1|7406|7406.8|7404|679
1707337800000|2024-02-07 20:30:00|7407.4|7404.6|7408.8|7406|7409.8|7407|7404.8|7402|432
1707338100000|2024-02-07 20:35:00|7409.1|7406.3|7411.8|7409|7412.8|7410|7408.8|7406|476
1707338400000|2024-02-07 20:40:00|7412.5|7408.7|7412.8|7410|7414.1|7411|7409.6|7406.3|350
1707338700000|2024-02-07 20:45:00|7413.8|7411|7411.8|7409|7414.8|7411.6|7411.6|7408.3|332
1707339000000|2024-02-07 20:50:00|7412.4|7409.6|7412.8|7410|7415.4|7412.6|7410.8|7407.3|438
1707339300000|2024-02-07 20:55:00|7413.1|7410.3|7418.8|7416|7420.4|7417.6|7412.8|7409.7|870
1707339600000|2024-02-07 21:00:00|7418.5|7415.7|7410.8|7408|7423.1|7419.8|7410.8|7408|576
1707339900000|2024-02-07 21:05:00|7411.1|7407.3|7407.8|7405|7411.1|7408|7406.8|7404|261
1707340200000|2024-02-07 21:10:00|7408.1|7405.3|7411.8|7409|7412.8|7409.4|7408.1|7405|907
1707340500000|2024-02-07 21:15:00|7411.5|7408.7|7410.8|7408|7412.5|7409|7409.8|7406.7|176
1707340800000|2024-02-07 21:20:00|7411.2|7408.4|7412.8|7410|7413.1|7410|7409.8|7407|244
1707341100000|2024-02-07 21:25:00|7413.1|7410.3|7411.1|7408.3|7413.4|7410.6|7410.8|7408|130
1707341400000|2024-02-07 21:30:00|7411.4|7408.6|7412.4|7409.6|7412.4|7409.6|7410.4|7407.3|42
1707341700000|2024-02-07 21:35:00|7413.1|7409.3|7411.1|7408.3|7414.1|7411|7409.8|7407|131
1707342000000|2024-02-07 21:40:00|7411.8|7408|7411.1|7408.3|7412.1|7409|7410.4|7407.1|152
1707342300000|2024-02-07 21:45:00|7410.8|7408|7411.1|7408.3|7411.4|7408.6|7409.8|7407|97
1707342600000|2024-02-07 21:50:00|7410.8|7408|7409.1|7406.3|7411.4|7408.3|7408.8|7406|174
1707342900000|2024-02-07 21:55:00|7409.8|7406|7412.2|7408.4|7412.8|7409.4|7408.8|7405.7|413
1707346800000|2024-02-07 23:00:00|7411.8|7408|7405.1|7402.3|7412.5|7409.7|7400.1|7395|698
1707347100000|2024-02-07 23:05:00|7405.4|7401.6|7403.8|7400|7405.4|7401.6|7403.1|7400|37
1707347400000|2024-02-07 23:10:00|7403.5|7400.7|7402.4|7398.6|7406.1|7403.3|7401.4|7398.3|93
1707347700000|2024-02-07 23:15:00|7402.1|7399.3|7402.8|7399|7405.1|7402.3|7401.8|7398.3|77
1707348000000|2024-02-07 23:20:00|7402.1|7399.3|7402.1|7398.3|7402.8|7399.7|7402.1|7398.3|25
1707348300000|2024-02-07 23:25:00|7402.4|7399.3|7403.1|7400.3|7403.1|7400.3|7402.4|7399.3|18
1707348600000|2024-02-07 23:30:00|7403.8|7400|7404.8|7402|7404.8|7402|7402.8|7400|37
1707348900000|2024-02-07 23:35:00|7405.5|7401.7|7408.1|7405.3|7408.8|7405.6|7405.4|7401.7|68
1707349200000|2024-02-07 23:40:00|7407.8|7404.3|7408.1|7405.3|7408.4|7405.6|7406.8|7404|39
1707349500000|2024-02-07 23:45:00|7407.2|7404.4|7402.4|7398.6|7407.2|7404.4|7400.1|7396.6|325
1707349800000|2024-02-07 23:50:00|7402.1|7399.3|7402.7|7399.9|7403.4|7399.9|7401.4|7398.3|50
1707350100000|2024-02-07 23:55:00|7403.4|7399.6|7402.7|7399.9|7403.7|7400.9|7402.7|7399.6|29
1707350400000|2024-02-08 00:00:00|7402.4|7399.6|7401.4|7397.6|7403.4|7400.6|7399.4|7395.6|132
1707350700000|2024-02-08 00:05:00|7401.1|7398.3|7406.7|7402.9|7407|7404.2|7400.7|7397.6|73
1707351000000|2024-02-08 00:10:00|7405.7|7403.2|7404.7|7401.9|7407.3|7404.2|7403.4|7400.6|61
1707351300000|2024-02-08 00:15:00|7405|7402.2|7402|7398.2|7405|7402.2|7400|7397.2|1678
1707351600000|2024-02-08 00:20:00|7401.3|7398.5|7397|7393.2|7402|7398.5|7394.5|7391.5|312
1707351900000|2024-02-08 00:25:00|7396.3|7393.5|7392.9|7390.1|7399.6|7395.9|7392.6|7389.8|746
1707352200000|2024-02-08 00:30:00|7393.6|7390.8|7396.6|7393.8|7398.6|7395.8|7392.9|7389.8|124
1707352500000|2024-02-08 00:35:00|7396.3|7392.8|7400.6|7396.8|7405.6|7402.3|7396.3|7392.8|308
1707352800000|2024-02-08 00:40:00|7399.9|7397.1|7399.6|7395.8|7400.6|7397.1|7397.9|7394.8|48
1707353100000|2024-02-08 00:45:00|7400|7396.2|7403.6|7399.8|7403.6|7400.1|7400|7396.2|53
1707353400000|2024-02-08 00:50:00|7402.9|7400.1|7403.6|7400.8|7403.9|7401.1|7401.9|7398.8|45
1707353700000|2024-02-08 00:55:00|7403.9|7400.1|7398.6|7395.8|7403.9|7400.4|7398.6|7395.8|111
1707354000000|2024-02-08 01:00:00|7399.7|7395.9|7405|7401.2|7405.3|7402.5|7398.6|7394.8|1369
1707354300000|2024-02-08 01:05:00|7405.3|7402.2|7403|7400.2|7406.6|7403.5|7402.3|7399.2|128
1707354600000|2024-02-08 01:10:00|7402.7|7399.2|7406|7403.2|7408.3|7405.2|7402.7|7399.2|130
1707354900000|2024-02-08 01:15:00|7406.3|7403.5|7406|7403.2|7409|7405.5|7404.3|7401.2|289
1707355200000|2024-02-08 01:20:00|7406.3|7403.5|7409|7405.2|7409.3|7406.5|7404|7401.2|81
1707355500000|2024-02-08 01:25:00|7408.3|7405.5|7411|7408.2|7412.3|7409.2|7407|7404.2|112
1707355800000|2024-02-08 01:30:00|7411.4|7408.6|7411.3|7408.5|7414.3|7411.5|7410.3|7407.2|218
1707356100000|2024-02-08 01:35:00|7412|7408.2|7413|7410.2|7414.3|7411.5|7410.3|7407.2|112
1707356400000|2024-02-08 01:40:00|7413.3|7409.5|7414.3|7411.5|7415.3|7411.5|7411.3|7408.2|163
1707356700000|2024-02-08 01:45:00|7414|7411.2|7416|7413.2|7417.3|7413.8|7412.3|7409.2|415
1707357000000|2024-02-08 01:50:00|7415.6|7412.8|7419.3|7416.5|7423.3|7420.2|7415.6|7412.5|312
1707357300000|2024-02-08 01:55:00|7419.6|7415.8|7413.6|7410.8|7419.6|7416.5|7413.3|7410.5|87
1707357600000|2024-02-08 02:00:00|7413.3|7410.5|7414.3|7411.5|7416.6|7413.5|7412.3|7409.2|111
1707357900000|2024-02-08 02:05:00|7415.3|7412.5|7417.3|7414.5|7417.6|7414.5|7412.3|7409.5|70
1707358200000|2024-02-08 02:10:00|7417.6|7413.5|7419.3|7416.5|7420|7416.5|7415.6|7412.2|115
1707358500000|2024-02-08 02:15:00|7419.6|7415.8|7419.3|7416.5|7420|7416.8|7417.3|7414.5|80
1707358800000|2024-02-08 02:20:00|7420|7416.2|7416.3|7413.5|7420|7416.5|7416.3|7413.5|35
1707359100000|2024-02-08 02:25:00|7416|7413.2|7422.6|7419.8|7423.6|7420.5|7416|7413.2|80
1707359400000|2024-02-08 02:30:00|7423|7420.2|7424.6|7421.8|7425.3|7422.5|7421.6|7418.5|224
1707359700000|2024-02-08 02:35:00|7424.3|7421.5|7431.3|7428.5|7431.3|7428.5|7422.3|7419.5|339
1707360000000|2024-02-08 02:40:00|7431.6|7427.5|7431.6|7427.8|7432.7|7429.9|7429.6|7426.5|249
1707360300000|2024-02-08 02:45:00|7431.3|7427.5|7430.3|7427.5|7431.6|7428.8|7429.3|7425.8|79
1707360600000|2024-02-08 02:50:00|7430.6|7426.8|7431.3|7428.5|7431.6|7428.8|7426.6|7423.5|130
1707360900000|2024-02-08 02:55:00|7431.6|7428.8|7423.3|7420.5|7431.6|7428.8|7422.9|7419.8|911
1707361200000|2024-02-08 03:00:00|7423.6|7420.8|7421.9|7419.1|7426.3|7423.2|7420.6|7417.8|432
1707361500000|2024-02-08 03:05:00|7422.2|7419.4|7419.6|7416.8|7422.9|7419.8|7419.3|7415.8|70
1707361800000|2024-02-08 03:10:00|7419.3|7416.5|7419.6|7415.8|7420.6|7417.8|7417.9|7414.8|127
1707362100000|2024-02-08 03:15:00|7419.3|7416.5|7420.6|7417.8|7420.9|7417.8|7417.9|7414.8|51
1707362400000|2024-02-08 03:20:00|7420.3|7417.5|7422.6|7419.8|7422.9|7419.8|7419.9|7416.8|49
1707362700000|2024-02-08 03:25:00|7422.9|7419.1|7419.6|7416.8|7422.9|7419.1|7419.6|7416.8|99
1707363000000|2024-02-08 03:30:00|7419.3|7416.5|7420.9|7418.1|7421.9|7418.4|7418.6|7415.8|34
1707363300000|2024-02-08 03:35:00|7420.6|7417.8|7420.6|7417.8|7421.6|7418.8|7420.6|7417.8|47
1707363600000|2024-02-08 03:40:00|7420.9|7417.1|7418.6|7415.8|7420.9|7418.1|7417.6|7414.8|100
1707363900000|2024-02-08 03:45:00|7419.3|7415.5|7417.6|7414.8|7419.6|7416.5|7417.6|7414.8|38
1707364200000|2024-02-08 03:50:00|7418.6|7415.1|7419.3|7416.5|7419.6|7416.5|7416.6|7413.8|32
1707364500000|2024-02-08 03:55:00|7419.6|7415.8|7418.3|7415.5|7419.6|7416.5|7417|7413.8|70
1707364800000|2024-02-08 04:00:00|7418.6|7414.8|7419.3|7416.5|7419.6|7416.8|7417.6|7414.5|25
1707365100000|2024-02-08 04:05:00|7419.6|7416.8|7418.6|7415.8|7420.6|7417.8|7418.3|7415.5|31
1707365400000|2024-02-08 04:10:00|7418.3|7415.5|7419.6|7416.8|7420.6|7417.1|7416.6|7413.8|79
1707365700000|2024-02-08 04:15:00|7420.6|7417.5|7420.6|7416.8|7421.3|7417.8|7419.3|7416.3|30
1707366000000|2024-02-08 04:20:00|7420.3|7417.5|7420.3|7417.5|7421.6|7418.8|7419.6|7416.5|51
1707366300000|2024-02-08 04:25:00|7420.6|7417.8|7420.4|7417.6|7421.3|7418.3|7419.3|7416.5|30
1707366600000|2024-02-08 04:30:00|7420.6|7416.8|7420.6|7417.8|7420.6|7417.8|7418.4|7415.3|39
1707366900000|2024-02-08 04:35:00|7421.4|7417.6|7420.6|7417.8|7421.4|7418.3|7420.4|7417.3|21
1707367200000|2024-02-08 04:40:00|7420.4|7417.6|7422.4|7419.6|7422.4|7419.6|7420.1|7417.3|32
1707367500000|2024-02-08 04:45:00|7422.6|7418.8|7421.4|7418.6|7423.1|7420.3|7420.4|7417.6|76
1707367800000|2024-02-08 04:50:00|7422.1|7418.3|7421.4|7418.6|7422.7|7419.9|7420.1|7417.3|65
1707368100000|2024-02-08 04:55:00|7420.4|7417.6|7419.4|7416.6|7422.7|7418.9|7419.4|7416.6|59
1707368400000|2024-02-08 05:00:00|7418.4|7415.6|7415.4|7412.6|7418.4|7415.6|7415.1|7411.6|74
1707368700000|2024-02-08 05:05:00|7415.7|7412.9|7411.4|7408.6|7416.4|7413.6|7411.4|7407.9|110
1707369000000|2024-02-08 05:10:00|7410.7|7407.9|7412.4|7409.6|7414.7|7411.6|7410.7|7407.6|88
1707369300000|2024-02-08 05:15:00|7412.1|7409.3|7409.4|7406.6|7413.7|7410.6|7409.1|7406.3|109
1707369600000|2024-02-08 05:20:00|7409.7|7406.9|7413.4|7410.6|7413.7|7410.6|7409.7|7406.9|74
1707369900000|2024-02-08 05:25:00|7413.7|7409.9|7411.4|7408.6|7413.7|7410.9|7411.4|7408.6|54
1707370200000|2024-02-08 05:30:00|7410.4|7407.6|7410.4|7407.6|7412.4|7409.3|7409.4|7406.6|149
1707370500000|2024-02-08 05:35:00|7410.7|7407.9|7412.4|7409.6|7414.4|7411.6|7410.4|7407.6|139
1707370800000|2024-02-08 05:40:00|7412.7|7409.9|7418.4|7415.6|7418.4|7415.6|7410.1|7407.3|151
1707371100000|2024-02-08 05:45:00|7418.7|7415.9|7418.4|7415.6|7420.7|7417.6|7415.7|7412.9|220
1707371400000|2024-02-08 05:50:00|7418.7|7414.9|7422.4|7419.6|7422.7|7419.9|7417.4|7414.6|105
1707371700000|2024-02-08 05:55:00|7422|7419.2|7426.4|7422.6|7427.1|7423.8|7421.7|7418.9|177
1707372000000|2024-02-08 06:00:00|7425.7|7422.9|7422.7|7419.9|7426.4|7423.6|7420.7|7417.6|190
1707372300000|2024-02-08 06:05:00|7424.4|7421.6|7425.4|7422.6|7428.9|7425.9|7424.4|7421.6|334
1707372600000|2024-02-08 06:10:00|7425.7|7421.9|7425.4|7422.6|7427.7|7424.9|7424.4|7421.6|122
1707372900000|2024-02-08 06:15:00|7425.7|7422.9|7428.7|7425.9|7429.7|7426.6|7424.7|7421.6|173
1707373200000|2024-02-08 06:20:00|7429.7|7426.2|7426.7|7423.9|7430.4|7426.9|7426.7|7423.6|104
1707373500000|2024-02-08 06:25:00|7427.4|7423.6|7425.4|7422.6|7427.7|7424.9|7424.7|7421.9|56
1707373800000|2024-02-08 06:30:00|7425.7|7422.9|7424.7|7421.9|7426.4|7422.9|7423.4|7420.3|78
1707374100000|2024-02-08 06:35:00|7425.4|7421.6|7428.4|7424.6|7429.7|7426.6|7424.4|7421.6|96
1707374400000|2024-02-08 06:40:00|7428.7|7424.9|7429.4|7426.6|7429.7|7426.6|7425.7|7422.9|92
1707374700000|2024-02-08 06:45:00|7430.1|7427.3|7429.4|7426.6|7431|7427.9|7428.1|7425.3|96
1707375000000|2024-02-08 06:50:00|7429.7|7426.9|7432.7|7429.9|7433.7|7429.9|7429.4|7426.6|169
1707375300000|2024-02-08 06:55:00|7432.4|7429.6|7427.7|7424.9|7432.7|7429.9|7425.4|7422.6|100
1707375600000|2024-02-08 07:00:00|7428.4|7424.6|7424.4|7421.6|7428.7|7424.9|7422.7|7419.9|339
1707375900000|2024-02-08 07:05:00|7424.7|7421.9|7423.4|7419.6|7426.1|7423.3|7421.4|7418.3|259
1707376200000|2024-02-08 07:10:00|7422.7|7419.9|7422.1|7419.3|7425.7|7422.9|7421.4|7418.3|133
1707376500000|2024-02-08 07:15:00|7421.7|7418.9|7427.1|7424.3|7428.4|7425.6|7420.7|7417.6|298
1707376800000|2024-02-08 07:20:00|7427.4|7424.6|7425.7|7421.9|7430.7|7427.6|7419.4|7416.3|414
1707377100000|2024-02-08 07:25:00|7425|7422.2|7423.7|7419.9|7427|7423.9|7422|7418.9|351
1707377400000|2024-02-08 07:30:00|7424|7420.9|7415|7412.2|7424.2|7420.9|7414|7410.9|509
1707377700000|2024-02-08 07:35:00|7415.7|7411.9|7416.4|7413.6|7419.7|7416.6|7415.1|7411.3|235
1707378000000|2024-02-08 07:40:00|7417.1|7414.3|7428.4|7425.6|7429.4|7425.8|7416.1|7413.3|173
1707378300000|2024-02-08 07:45:00|7429.1|7425.3|7424.4|7421.6|7429.4|7426.6|7423.1|7419.6|235
1707378600000|2024-02-08 07:50:00|7425.1|7422.3|7418.1|7415.3|7425.4|7422.3|7416.1|7413.3|177
1707378900000|2024-02-08 07:55:00|7418.4|7415.6|7414.4|7411.6|7419.4|7415.6|7412.4|7409.3|218
1707379200000|2024-02-08 08:00:00|7414.7|7410.9|7413.4|7410.6|7418.4|7415.3|7410.1|7407.3|457
1707379500000|2024-02-08 08:05:00|7413.8|7411|7413.4|7410.6|7420.5|7417.7|7412.4|7409.6|409
1707379800000|2024-02-08 08:10:00|7413.1|7410.3|7410.1|7406.3|7413.4|7410.3|7404.4|7401.3|655
1707380100000|2024-02-08 08:15:00|7410.4|7407.3|7410.4|7407.6|7413.7|7410.9|7404.4|7401.3|984
1707380400000|2024-02-08 08:20:00|7411.1|7407.3|7408.1|7404.3|7417.1|7414.3|7407.4|7404.3|322
1707380700000|2024-02-08 08:25:00|7407.8|7405|7417.4|7414.6|7418.1|7415.3|7404.9|7401.6|1151
1707381000000|2024-02-08 08:30:00|7418.1|7414.3|7423.4|7420.6|7424.4|7421|7409.1|7406.3|1210
1707381300000|2024-02-08 08:35:00|7424.1|7421.3|7415.1|7411.3|7429.1|7426.3|7413.4|7410.6|811
1707381600000|2024-02-08 08:40:00|7414.8|7412|7413.7|7409.9|7421.4|7418.3|7409.1|7406.3|660
1707381900000|2024-02-08 08:45:00|7413.4|7410.6|7404.7|7400.9|7416.4|7413.3|7402.4|7399.6|736
1707382200000|2024-02-08 08:50:00|7404.4|7400.6|7394.7|7390.9|7404.7|7401.6|7393.4|7390.6|1700
1707382500000|2024-02-08 08:55:00|7393.7|7391.9|7392|7389.2|7397.7|7394.2|7390|7387.2|697
1707382800000|2024-02-08 09:00:00|7392.6|7389.8|7398.7|7395.9|7399.7|7396.9|7386|7382.9|1196
1707383100000|2024-02-08 09:05:00|7399|7396.2|7397.7|7394.9|7400.7|7397.2|7393|7390.2|428
1707383400000|2024-02-08 09:10:00|7398|7395.2|7409.4|7406.6|7411.9|7408.6|7397.7|7394.6|664
1707383700000|2024-02-08 09:15:00|7410.4|7407.6|7418.1|7414.3|7422.4|7419.6|7408.4|7405.3|510
1707384000000|2024-02-08 09:20:00|7417.4|7414.6|7413.4|7410.6|7418.4|7415.3|7412|7409.2|357
1707384300000|2024-02-08 09:25:00|7413.7|7410.9|7366.3|7363.5|7414.7|7411.6|7365|7362.2|2856
1707384600000|2024-02-08 09:30:00|7366|7363.2|7371.3|7367.5|7377.3|7373.9|7365|7361.9|911
1707384900000|2024-02-08 09:35:00|7371|7368.2|7367|7364.2|7376|7372.5|7363.3|7360.2|1049
1707385200000|2024-02-08 09:40:00|7368|7364.9|7371|7368.2|7374.3|7371.2|7364.3|7361.2|672
1707385500000|2024-02-08 09:45:00|7371.3|7368.5|7377|7374.2|7378.7|7375.8|7367.9|7365.1|537
1707385800000|2024-02-08 09:50:00|7377.3|7373.5|7383.3|7380.5|7385.3|7382.5|7376.3|7373.5|513
1707386100000|2024-02-08 09:55:00|7384.3|7380.8|7395|7392.2|7402.3|7399.2|7383.3|7380.2|842
1707386400000|2024-02-08 10:00:00|7395.3|7392.5|7398|7395.2|7400|7396.8|7392.3|7389.2|418
1707386700000|2024-02-08 10:05:00|7398.3|7394.5|7401|7398.2|7406|7402.9|7395|7392.2|537
1707387000000|2024-02-08 10:10:00|7401.7|7397.9|7403|7400.2|7408|7404.9|7401|7397.7|414
1707387300000|2024-02-08 10:15:00|7403.3|7400.5|7420|7416.2|7422|7418.6|7402.7|7399.9|1037
1707387600000|2024-02-08 10:20:00|7419.3|7416.5|7420|7417.2|7424.3|7421.2|7417.6|7414.8|533
1707387900000|2024-02-08 10:25:00|7420.3|7416.5|7429.7|7426.9|7432.7|7429.6|7419|7416.2|1713
1707388200000|2024-02-08 10:30:00|7429.4|7426.6|7442.7|7438.9|7445.1|7441.7|7426.1|7423.3|1627
1707388500000|2024-02-08 10:35:00|7442.4|7439.6|7439.4|7436.6|7444.4|7441.6|7436.9|7433.6|731
1707388800000|2024-02-08 10:40:00|7439.7|7435.6|7443.1|7440.3|7443.4|7440.6|7437.4|7434.3|502
1707389100000|2024-02-08 10:45:00|7443.4|7440.6|7447.8|7445|7449.8|7447|7438.1|7435.3|1354
1707389400000|2024-02-08 10:50:00|7448.1|7445.3|7447.8|7445|7450.8|7448|7443.8|7441|934
1707389700000|2024-02-08 10:55:00|7448.5|7444.7|7448.8|7446|7453.5|7450.7|7444.8|7441.5|717
1707390000000|2024-02-08 11:00:00|7449.1|7446.3|7451.8|7449|7456.5|7453|7444.1|7441.3|1235
1707390300000|2024-02-08 11:05:00|7451.5|7448.7|7457.5|7453.7|7460.8|7458|7447.8|7445|1148
1707390600000|2024-02-08 11:10:00|7457.8|7454.7|7453.5|7450.7|7459.8|7457|7448.8|7446|949
1707390900000|2024-02-08 11:15:00|7453.8|7451|7449.8|7447|7457.1|7453.7|7448.5|7445|481
1707391200000|2024-02-08 11:20:00|7449.5|7446.7|7454.2|7451.4|7455.8|7453|7447.8|7444.7|428
1707391500000|2024-02-08 11:25:00|7454.5|7451.7|7454.5|7450.7|7455.5|7452.6|7451.1|7447.7|288
1707391800000|2024-02-08 11:30:00|7454.8|7451.7|7451.8|7449|7455.8|7453|7450.8|7447.5|289
1707392100000|2024-02-08 11:35:00|7451.5|7448.7|7456.8|7454|7457.5|7454.4|7451.5|7448.7|359
1707392400000|2024-02-08 11:40:00|7457.5|7453.7|7459.8|7457|7461.8|7458.7|7456.8|7453.7|666
1707392700000|2024-02-08 11:45:00|7459.5|7456.7|7462.5|7458.7|7466.9|7464|7458.5|7455.7|707
1707393000000|2024-02-08 11:50:00|7461.8|7459|7462.8|7460|7464.8|7461.7|7460.8|7457.7|216
1707393300000|2024-02-08 11:55:00|7463.5|7459.7|7466.8|7464|7468.1|7465|7462.8|7459.7|411
1707393600000|2024-02-08 12:00:00|7467.5|7463.7|7458.8|7456|7469.8|7467|7458.8|7455.7|694
1707393900000|2024-02-08 12:05:00|7459.8|7455.7|7461.8|7459|7461.8|7459|7456.5|7453.7|624
1707394200000|2024-02-08 12:10:00|7461.5|7458.7|7470.8|7468|7472.1|7468.7|7460.8|7457.7|452
1707394500000|2024-02-08 12:15:00|7471.5|7468.7|7467.1|7464.3|7472.5|7469|7466.5|7463.7|369
1707394800000|2024-02-08 12:20:00|7466.8|7464|7469.5|7466.7|7470.1|7467.3|7464.8|7461.7|376
1707395100000|2024-02-08 12:25:00|7469.2|7465.7|7472.8|7470|7477.8|7475|7467.8|7464.7|958
1707395400000|2024-02-08 12:30:00|7473.5|7469.7|7471.5|7467.7|7474.8|7472|7464.8|7461.7|583
1707395700000|2024-02-08 12:35:00|7471.2|7468.4|7464.5|7460.7|7471.8|7469|7461.2|7457.7|736
1707396000000|2024-02-08 12:40:00|7464.2|7461.7|7472.5|7469.7|7473.8|7470.7|7461.8|7458.7|769
1707396300000|2024-02-08 12:45:00|7472.8|7470|7482.6|7479.8|7484.9|7482.1|7471.5|7468.7|3374
1707396600000|2024-02-08 12:50:00|7483.3|7479.5|7483.6|7480.8|7485.9|7483.1|7479.2|7476.1|2339
1707396900000|2024-02-08 12:55:00|7483.9|7480.1|7490.3|7487.5|7491.3|7488.2|7482.6|7479.3|955
1707397200000|2024-02-08 13:00:00|7490.6|7487.8|7497.9|7495.1|7499.2|7496.1|7487.2|7484.4|3022
1707397500000|2024-02-08 13:05:00|7498.2|7495.4|7484.2|7481.4|7500.2|7497.1|7478.2|7475.4|2095
1707397800000|2024-02-08 13:10:00|7484.5|7481.7|7491.2|7488.4|7492.9|7490.1|7482.2|7479.4|966
1707398100000|2024-02-08 13:15:00|7491.5|7488.7|7485.2|7482.4|7495.9|7492.4|7484.9|7482.1|1027
1707398400000|2024-02-08 13:20:00|7485.9|7482.1|7480.2|7477.4|7486.2|7483.4|7474.9|7472.1|1375
1707398700000|2024-02-08 13:25:00|7479.9|7477.1|7484.2|7481.4|7488.9|7485.8|7478.9|7476.1|1681
1707399000000|2024-02-08 13:30:00|7484.9|7481.1|7497.9|7495.1|7500.2|7497.4|7483.2|7479.8|1733
1707399300000|2024-02-08 13:35:00|7497.5|7494.7|7491.9|7489.1|7498.2|7495.1|7486.9|7483.9|1138
1707399600000|2024-02-08 13:40:00|7491.2|7488.1|7497.9|7494.1|7502.5|7499.7|7489.9|7487.1|1888
1707399900000|2024-02-08 13:45:00|7497.6|7494.8|7493.6|7490.8|7499.9|7497.1|7490.6|7487.5|891
1707400200000|2024-02-08 13:50:00|7493.9|7490.1|7479.2|7476.4|7494.9|7491.8|7479.2|7476.1|2100
1707400500000|2024-02-08 13:55:00|7478.2|7475.4|7477.9|7474.1|7485.2|7482.1|7466.8|7464|2451
1707400800000|2024-02-08 14:00:00|7478.2|7474.4|7486.5|7482.7|7487.5|7484.7|7468.1|7465|2476
1707401100000|2024-02-08 14:05:00|7485.5|7483.4|7486.5|7483.7|7490.7|7487.7|7477.2|7474.4|1552
1707401400000|2024-02-08 14:10:00|7486.9|7484.1|7507.6|7504.8|7508.9|7506.1|7483.5|7480.7|2566
1707401700000|2024-02-08 14:15:00|7507.9|7505.1|7503.6|7499.8|7517.3|7514.5|7500.6|7497.8|3187
1707402000000|2024-02-08 14:20:00|7503.3|7500.5|7501.6|7498.8|7509.6|7506.5|7496.6|7493.5|1461
1707402300000|2024-02-08 14:25:00|7502.6|7499.8|7512.6|7509.8|7513.6|7510.8|7500.9|7497.8|2862
1707402600000|2024-02-08 14:30:00|7512.3|7509.5|7530.6|7527.8|7535.9|7532.5|7508.6|7505.8|3942
1707402900000|2024-02-08 14:35:00|7530.9|7527.1|7523.6|7520.8|7531.6|7528.1|7512.9|7509.8|1978
1707403200000|2024-02-08 14:40:00|7523.9|7520.1|7516.6|7513.8|7523.9|7521.1|7503.9|7501.1|2041
1707403500000|2024-02-08 14:45:00|7517.6|7514.1|7524.6|7521.8|7530.9|7528.1|7512.6|7509.8|1690
1707403800000|2024-02-08 14:50:00|7525|7522.2|7531.6|7528.8|7538.6|7535.8|7520.6|7517.8|2719
1707404100000|2024-02-08 14:55:00|7531.9|7529.1|7532.9|7529.1|7538.6|7535.8|7530.9|7527.8|1716
1707404400000|2024-02-08 15:00:00|7533.3|7530.1|7547.6|7544.8|7555.3|7552.2|7533.3|7529.6|4682
1707404700000|2024-02-08 15:05:00|7548.3|7545.5|7552.9|7550.1|7552.9|7550.1|7540.6|7537.8|1879
1707405000000|2024-02-08 15:10:00|7553.9|7550.8|7553.6|7550.8|7556.9|7554.1|7547.9|7544.8|1712
1707405300000|2024-02-08 15:15:00|7553.9|7551.1|7543.9|7541.1|7556.3|7553.5|7541.6|7538.1|2141
1707405600000|2024-02-08 15:20:00|7544.6|7541.8|7546.3|7543.5|7555.6|7552.1|7543|7540.2|3034
1707405900000|2024-02-08 15:25:00|7547|7543.2|7554.3|7551.5|7557.3|7554.5|7545.3|7542.2|1780
1707406200000|2024-02-08 15:30:00|7555.3|7552.2|7547.4|7544.6|7559.7|7556.9|7545.7|7542.9|5084
1707406500000|2024-02-08 15:35:00|7548.1|7545.3|7563.7|7560.9|7571.8|7569|7536.1|7532.6|4051
1707406800000|2024-02-08 15:40:00|7564.7|7561.6|7562.4|7558.6|7571.6|7568.6|7558.1|7555.3|6085
1707407100000|2024-02-08 15:45:00|7562.1|7559.3|7546|7543.2|7567.7|7564.9|7545.3|7542.5|2864
1707407400000|2024-02-08 15:50:00|7546.3|7543.5|7540|7537.2|7550.3|7547.5|7536|7533.2|2303
1707407700000|2024-02-08 15:55:00|7540.3|7536.5|7535.3|7532.5|7542.3|7539.5|7524.3|7521.5|2612
1707408000000|2024-02-08 16:00:00|7535.7|7532.9|7534.3|7531.5|7546.3|7543.5|7530|7526.5|2354
1707408300000|2024-02-08 16:05:00|7533.3|7530.5|7535.3|7532.5|7538.3|7535.5|7528|7525.2|1327
1707408600000|2024-02-08 16:10:00|7536.3|7533.2|7553|7550.2|7556|7552.9|7534.3|7531.5|1670
1707408900000|2024-02-08 16:15:00|7553.3|7550.5|7558|7555.2|7558.3|7555.5|7544.3|7541.2|1739
1707409200000|2024-02-08 16:20:00|7558.3|7554.5|7575|7572.2|7577|7574.2|7557.8|7554.5|2310
1707409500000|2024-02-08 16:25:00|7574.3|7571.5|7583.4|7580.6|7587|7584.2|7565|7562.2|3853
1707409800000|2024-02-08 16:30:00|7583.7|7579.9|7572.4|7569.6|7583.7|7580.9|7565.7|7562.6|4227
1707410100000|2024-02-08 16:35:00|7572.7|7569.9|7575.7|7572.9|7582.7|7579.6|7571.4|7568.6|1568
1707410400000|2024-02-08 16:40:00|7576.7|7573.9|7579.4|7576.6|7582.4|7579.6|7570.7|7567.9|3142
1707410700000|2024-02-08 16:45:00|7579.7|7575.9|7581.1|7578.3|7583.3|7580.3|7575.4|7572.6|1194
1707411000000|2024-02-08 16:50:00|7581.4|7578.6|7591.1|7588.3|7593.1|7590.3|7580.4|7577.6|2120
1707411300000|2024-02-08 16:55:00|7590.8|7588|7590.8|7588|7595.8|7592.7|7583.7|7580.6|4098
1707411600000|2024-02-08 17:00:00|7590.1|7587.3|7596.8|7594|7599.8|7596.7|7589.1|7586|2102
1707411900000|2024-02-08 17:05:00|7596.5|7593.7|7596.5|7593.7|7596.8|7593.7|7581.5|7578.7|2234
1707412200000|2024-02-08 17:10:00|7596.2|7593.4|7597.5|7594.7|7601|7597.7|7591.8|7589|1678
1707412500000|2024-02-08 17:15:00|7597.1|7594.3|7589.8|7587|7598.1|7595.3|7586.5|7583.7|1799
1707412800000|2024-02-08 17:20:00|7590.5|7587.7|7591.8|7589|7594.2|7591|7584.8|7582|1850
1707413100000|2024-02-08 17:25:00|7592.5|7588.7|7585.8|7583|7595.8|7592.7|7584.5|7581|1131
1707413400000|2024-02-08 17:30:00|7586.1|7583.3|7591.2|7588.4|7599.5|7596.7|7585.8|7583|3240
1707413700000|2024-02-08 17:35:00|7590.8|7588|7597.2|7594.4|7598.4|7595.4|7584.2|7581.1|2372
1707414000000|2024-02-08 17:40:00|7597.5|7594.7|7611.4|7607.6|7613.4|7610.6|7595.2|7592.4|5066
1707414300000|2024-02-08 17:45:00|7610.7|7607.9|7598|7594.2|7611.7|7608.9|7597.3|7594.2|3291
1707414600000|2024-02-08 17:50:00|7597|7593.5|7605.3|7602.5|7607|7604.2|7595.3|7592.2|1539
1707414900000|2024-02-08 17:55:00|7606|7602.2|7614.1|7610.3|7615.8|7613|7605|7602.2|2902
1707415200000|2024-02-08 18:00:00|7613.8|7610|7614.2|7611.4|7622.2|7619|7606.1|7603.3|4662
1707415500000|2024-02-08 18:05:00|7615.2|7612.4|7598.5|7595.7|7615.8|7612.4|7598.5|7595.7|3754
1707415800000|2024-02-08 18:10:00|7598.8|7595|7600.1|7596.3|7609.8|7607|7597.8|7595|1850
1707416100000|2024-02-08 18:15:00|7599.1|7596.6|7602.5|7599.7|7609.1|7606.3|7597.1|7594.3|2110
1707416400000|2024-02-08 18:20:00|7602.8|7599|7598.4|7595.6|7603.8|7600.7|7593.7|7590.6|1979
1707416700000|2024-02-08 18:25:00|7597.4|7594.6|7600.4|7597.6|7605.4|7602.3|7595.7|7592.6|1325
1707417000000|2024-02-08 18:30:00|7600.1|7597.3|7595.7|7592.9|7602.4|7598.9|7590.7|7587.9|1281
1707417300000|2024-02-08 18:35:00|7596.4|7592.6|7605.7|7601.9|7607.7|7604.9|7595.7|7592.6|1404
1707417600000|2024-02-08 18:40:00|7605.4|7602.6|7601.7|7597.9|7605.7|7602.9|7592.7|7589.9|2147
1707417900000|2024-02-08 18:45:00|7601.4|7598.6|7613.8|7610|7618.8|7615.7|7601.4|7598.6|3269
1707418200000|2024-02-08 18:50:00|7614.1|7611|7611.5|7608.7|7615|7611.7|7607.5|7604.3|2557
1707418500000|2024-02-08 18:55:00|7612.1|7609.3|7599.3|7596.5|7614.1|7611.3|7597.7|7594.9|2510
1707418800000|2024-02-08 19:00:00|7599.7|7596.9|7614.7|7611.9|7616.4|7613.6|7593|7590.2|3059
1707419100000|2024-02-08 19:05:00|7615.1|7612.3|7619.8|7616|7621.1|7617.7|7609.7|7606.9|2981
1707419400000|2024-02-08 19:10:00|7619.1|7616.3|7619.8|7617|7622.8|7620|7615.5|7612.3|2045
1707419700000|2024-02-08 19:15:00|7619.1|7616.3|7611.4|7608.6|7623.4|7620.6|7611.1|7607.6|2980
1707420000000|2024-02-08 19:20:00|7611.1|7608.3|7617.4|7614.6|7621.4|7618.6|7608.7|7605.6|2640
1707420300000|2024-02-08 19:25:00|7617|7614.2|7622.1|7619.3|7632.1|7628.3|7613.7|7610.6|12349
1707420600000|2024-02-08 19:30:00|7622.4|7619.6|7633.4|7630.6|7634.8|7631.6|7618.1|7614.8|3961
1707420900000|2024-02-08 19:35:00|7633.1|7630.3|7641.8|7639|7642.8|7640|7630.1|7627|3277
1707421200000|2024-02-08 19:40:00|7641.4|7638.6|7645.5|7641.7|7647.8|7645|7640.8|7638|2208
1707421500000|2024-02-08 19:45:00|7645.2|7642.4|7647.2|7644.4|7649.6|7646.8|7643.8|7641|1229
1707421800000|2024-02-08 19:50:00|7647.5|7644.7|7648.5|7644.7|7648.5|7645.4|7643.2|7640.1|1105
1707422100000|2024-02-08 19:55:00|7648.2|7645.4|7647.9|7645.1|7650.5|7647.4|7645.2|7642.4|2067
1707422400000|2024-02-08 20:00:00|7647.6|7644.8|7646.9|7644.1|7648.2|7645.4|7644.6|7641.8|752
1707422700000|2024-02-08 20:05:00|7646.6|7643.8|7643.2|7640.4|7648.9|7645.8|7641.6|7638.1|634
1707423000000|2024-02-08 20:10:00|7643.5|7640.7|7645.2|7642.4|7646.2|7643.4|7642.8|7639.7|596
1707423300000|2024-02-08 20:15:00|7645.5|7642.7|7644.2|7641.4|7647.2|7644.4|7643.5|7640.1|356
1707423600000|2024-02-08 20:20:00|7644.9|7642.1|7643.9|7641.1|7645.5|7642.7|7642.8|7640|325
1707423900000|2024-02-08 20:25:00|7643.6|7640.8|7640.6|7637.8|7643.9|7640.8|7640.4|7637.1|489
1707424200000|2024-02-08 20:30:00|7640.9|7637.1|7642.9|7640.1|7644.9|7641.8|7640.4|7637.1|372
1707424500000|2024-02-08 20:35:00|7643.9|7639.8|7642.6|7639.8|7644.3|7641.5|7640.6|7637.8|473
1707424800000|2024-02-08 20:40:00|7642.9|7639.1|7643.6|7640.8|7645.9|7642.4|7641.6|7638.8|296
1707425100000|2024-02-08 20:45:00|7643.9|7641.1|7648.3|7645.5|7649.3|7645.8|7643.9|7641.1|1152
1707425400000|2024-02-08 20:50:00|7648|7645.2|7642.3|7639.5|7648.6|7645.8|7637|7634.2|1534
1707425700000|2024-02-08 20:55:00|7642.6|7639.8|7642.3|7638.5|7645.6|7642.8|7641|7637.8|308
1707426000000|2024-02-08 21:00:00|7641.6|7638.8|7648.7|7645.9|7650|7647.2|7640.6|7637.5|2469
1707426300000|2024-02-08 21:05:00|7648.4|7645.6|7648.7|7645.9|7651.7|7648.9|7647.7|7644.6|764
1707426600000|2024-02-08 21:10:00|7648.4|7645.6|7648.7|7645.9|7650|7646.6|7647.4|7644.6|183
1707426900000|2024-02-08 21:15:00|7649|7645.2|7653|7649.2|7654|7650.9|7647|7643.9|944
1707427200000|2024-02-08 21:20:00|7652.7|7649.9|7649|7646.2|7654|7650.9|7648.7|7645.2|195
1707427500000|2024-02-08 21:25:00|7649.4|7646.6|7649.4|7646.6|7650|7647.2|7648.5|7645.2|147
1707427800000|2024-02-08 21:30:00|7650|7646.2|7644.7|7641.9|7650|7646.9|7643.7|7640.9|327
1707428100000|2024-02-08 21:35:00|7645|7642.2|7645|7642.2|7647|7644.2|7643.8|7640.5|209
1707428400000|2024-02-08 21:40:00|7645.3|7642.5|7647.7|7644.9|7648|7644.9|7644.7|7641.9|266
1707428700000|2024-02-08 21:45:00|7648|7644.2|7649.3|7646.5|7650.7|7647.5|7646.7|7643.9|226
1707429000000|2024-02-08 21:50:00|7648.3|7645.5|7644|7641.2|7649.3|7646.2|7644|7640.9|367
1707429300000|2024-02-08 21:55:00|7643.7|7640.9|7642.7|7638.9|7644|7640.9|7640.3|7637.5|417
1707433200000|2024-02-08 23:00:00|7637.3|7634.5|7634.3|7630.5|7640.3|7637.2|7632.3|7629.5|445
1707433500000|2024-02-08 23:05:00|7634|7631.2|7639|7636.2|7639.5|7636.2|7633.3|7630.2|100
1707433800000|2024-02-08 23:10:00|7639.7|7635.9|7638.7|7634.9|7640.3|7637.2|7636|7632.9|157
1707434100000|2024-02-08 23:15:00|7638.4|7635.6|7635.6|7632.8|7639.3|7636.2|7634.6|7631.2|155
1707434400000|2024-02-08 23:20:00|7636.3|7632.5|7635.6|7632.8|7637.3|7633.8|7635.3|7632.5|230
1707434700000|2024-02-08 23:25:00|7635.3|7632.5|7634.3|7631.5|7635.6|7632.8|7634.3|7630.5|28
1707435000000|2024-02-08 23:30:00|7633.6|7630.8|7634.3|7631.5|7635.6|7632.8|7633|7629.5|167
1707435300000|2024-02-08 23:35:00|7634.6|7631.8|7635|7632.2|7635.3|7632.5|7633|7630.2|74
1707435600000|2024-02-08 23:40:00|7634.7|7631.9|7638.3|7634.5|7638.3|7635.2|7634.7|7631.9|87
1707435900000|2024-02-08 23:45:00|7637|7634.2|7639|7636.2|7639.3|7636.5|7637|7633.9|49
1707436200000|2024-02-08 23:50:00|7639.7|7635.9|7640|7637.2|7641|7637.9|7638|7635.2|65
1707436500000|2024-02-08 23:55:00|7639.6|7636.8|7640|7637.2|7641|7637.5|7639|7636.2|42
1707436800000|2024-02-09 00:00:00|7639.6|7636.8|7635.3|7631.5|7640.3|7637.2|7635|7631.5|336
1707437100000|2024-02-09 00:05:00|7635|7632.2|7639.7|7635.9|7640|7637.2|7634.6|7630.9|122
1707437400000|2024-02-09 00:10:00|7639|7636.2|7639|7636.2|7640|7637.2|7637.7|7634.2|49
1707437700000|2024-02-09 00:15:00|7638.7|7635.9|7642.3|7638.5|7644.3|7640.8|7638.3|7635.2|112
1707438000000|2024-02-09 00:20:00|7641.6|7638.8|7639.9|7636.1|7642.3|7639.2|7638.6|7635.5|53
1707438300000|2024-02-09 00:25:00|7639.6|7636.8|7639.6|7636.8|7640.9|7637.8|7638.7|7635.8|86
1707438600000|2024-02-09 00:30:00|7640.3|7636.5|7640|7636.2|7641.3|7637.8|7639.3|7636.2|27
1707438900000|2024-02-09 00:35:00|7639.3|7636.5|7640.3|7636.5|7640.3|7636.5|7637.9|7634.2|51
1707439200000|2024-02-09 00:40:00|7640.8|7638|7642|7639.2|7643.3|7639.8|7640.8|7637.5|115
1707439500000|2024-02-09 00:45:00|7642.3|7638.5|7634.3|7630.5|7642.5|7639.2|7630|7627.2|142
1707439800000|2024-02-09 00:50:00|7634|7631.5|7635.6|7632.8|7636.6|7633.8|7633|7630.2|120
1707440100000|2024-02-09 00:55:00|7636.6|7633.8|7632.2|7628.4|7636.9|7634.1|7628.9|7625.4|724
1707440400000|2024-02-09 01:00:00|7631.9|7629.1|7635|7632.2|7641.3|7637.8|7631.9|7629.1|708
1707440700000|2024-02-09 01:05:00|7635.3|7632.5|7630.3|7627.5|7637.3|7634.5|7630.3|7627.5|101
1707441000000|2024-02-09 01:10:00|7630.6|7627.8|7631.3|7627.5|7632.9|7629.8|7628.3|7625.5|132
1707441300000|2024-02-09 01:15:00|7630.6|7627.8|7636.9|7633.1|7638.9|7635.8|7630.6|7627.5|129
1707441600000|2024-02-09 01:20:00|7636.6|7633.8|7631.6|7628.8|7636.9|7633.8|7630.6|7627.8|64
1707441900000|2024-02-09 01:25:00|7631.9|7628.1|7628.6|7625.8|7633.1|7629.8|7628.6|7625.5|79
1707442200000|2024-02-09 01:30:00|7628.3|7625.5|7630.6|7627.8|7633.9|7630.8|7628.3|7625.5|88
1707442500000|2024-02-09 01:35:00|7630.3|7627.5|7623.2|7620.4|7630.9|7627.8|7622.2|7618.9|298
1707442800000|2024-02-09 01:40:00|7623.9|7620.1|7627.6|7624.8|7629.2|7626.4|7622.9|7620.1|150
1707443100000|2024-02-09 01:45:00|7626.9|7624.1|7623.9|7621.1|7627.9|7625.1|7623.9|7621.1|85
1707443400000|2024-02-09 01:50:00|7624.2|7621.4|7625.9|7623.1|7627.9|7624.8|7624.2|7621.4|40
1707443700000|2024-02-09 01:55:00|7625.5|7622.7|7621.9|7619.1|7626.2|7623.1|7619.9|7617.1|282
1707444000000|2024-02-09 02:00:00|7621.6|7618.8|7616.2|7613.4|7622.9|7620.1|7613.2|7610.4|855
1707444300000|2024-02-09 02:05:00|7616.5|7613.7|7612.4|7609.6|7621.2|7617.9|7607.1|7604.3|1211
1707444600000|2024-02-09 02:10:00|7613.1|7609.3|7610.1|7607.3|7613.7|7610.6|7608.1|7605|645
1707444900000|2024-02-09 02:15:00|7609.7|7606.9|7607.1|7604.3|7612.4|7609.3|7606.8|7604|158
1707445200000|2024-02-09 02:20:00|7606.8|7604|7606.3|7603.5|7611.1|7608|7603|7600.2|1721
1707445500000|2024-02-09 02:25:00|7606.7|7603.9|7602.3|7599.5|7608|7605.2|7602.3|7599.2|1379
1707445800000|2024-02-09 02:30:00|7602|7599.2|7609|7606.2|7613.3|7610.5|7599|7596.2|873
1707446100000|2024-02-09 02:35:00|7609.3|7605.5|7611.3|7607.5|7612.3|7609.5|7607|7603.9|265
1707446400000|2024-02-09 02:40:00|7610.7|7607.9|7613|7610.2|7618|7615.2|7610.7|7607.2|321
1707446700000|2024-02-09 02:45:00|7612.7|7609.9|7613.7|7610.9|7614.3|7611.5|7612|7608.9|170
1707447000000|2024-02-09 02:50:00|7613.3|7609.9|7617|7614.2|7617|7614.2|7613.3|7609.9|72
1707447300000|2024-02-09 02:55:00|7617.7|7614.9|7615|7612.2|7618|7614.9|7614.7|7611.9|69
1707447600000|2024-02-09 03:00:00|7614.7|7611.9|7621.3|7618.5|7623.3|7620.2|7614.7|7611.2|197
1707447900000|2024-02-09 03:05:00|7621|7618.2|7620|7617.2|7621|7618.2|7618|7614.9|71
1707448200000|2024-02-09 03:10:00|7620.7|7616.9|7626.3|7623.5|7626.8|7623.9|7620|7616.9|403
1707448500000|2024-02-09 03:15:00|7626.7|7623.9|7627.3|7624.5|7629.7|7626.5|7624|7620.5|310
1707448800000|2024-02-09 03:20:00|7627.7|7623.9|7629.3|7626.5|7630.3|7627.2|7627.3|7623.5|79
1707449100000|2024-02-09 03:25:00|7629|7626.2|7628.3|7625.5|7629.7|7626.5|7627.7|7624.5|49
1707449400000|2024-02-09 03:30:00|7628.7|7624.9|7625.7|7622.9|7628.7|7624.9|7625.3|7621.9|105
1707449700000|2024-02-09 03:35:00|7625.3|7622.5|7626.3|7623.5|7626.7|7623.9|7624.7|7621.5|68
1707450000000|2024-02-09 03:40:00|7626.7|7622.9|7623.7|7620.9|7626.7|7623.9|7623.7|7620.9|57
1707450300000|2024-02-09 03:45:00|7623.3|7620.5|7622|7618.2|7624|7620.9|7620|7617.2|341
1707450600000|2024-02-09 03:50:00|7621.3|7618.5|7619|7616.2|7626.3|7622.8|7618.7|7615.9|123
1707450900000|2024-02-09 03:55:00|7619.7|7616.9|7628.3|7625.5|7631.7|7628.9|7619.7|7616.9|214
1707451200000|2024-02-09 04:00:00|7628.7|7625.9|7627.3|7624.5|7630.7|7627.5|7625.3|7622.2|152
1707451500000|2024-02-09 04:05:00|7627.7|7623.9|7623.3|7619.5|7631.7|7627.9|7622.7|7619.5|157
1707451800000|2024-02-09 04:10:00|7622.7|7619.9|7619.3|7616.5|7623.7|7620.9|7619.3|7616.5|74
1707452100000|2024-02-09 04:15:00|7620|7616.2|7618.3|7615.5|7624.7|7621.5|7616.3|7613.5|123
1707452400000|2024-02-09 04:20:00|7617.7|7614.9|7618.7|7614.9|7621.7|7618.5|7617|7614.2|98
1707452700000|2024-02-09 04:25:00|7617.7|7614.5|7620.4|7616.6|7623|7619.7|7615.3|7612.5|640
1707453000000|2024-02-09 04:30:00|7620.7|7617.9|7618.7|7615.9|7622.4|7619.6|7616.3|7612.6|464
1707453300000|2024-02-09 04:35:00|7617.7|7614.9|7614.7|7611.9|7618|7614.9|7612.7|7609.6|224
1707453600000|2024-02-09 04:40:00|7614|7611.2|7609.7|7606.9|7614|7611.2|7608.4|7605.6|274
1707453900000|2024-02-09 04:45:00|7609|7605.9|7611|7607.2|7611.7|7608.6|7608.7|7605.6|98
1707454200000|2024-02-09 04:50:00|7610.7|7607.9|7612.7|7608.9|7614.7|7611.9|7610|7606.9|134
1707454500000|2024-02-09 04:55:00|7612.4|7609.6|7612.7|7608.9|7612.7|7609.9|7610.7|7607.6|78
1707454800000|2024-02-09 05:00:00|7612|7609.2|7605.7|7601.9|7612.7|7609.9|7603.7|7600.9|149
1707455100000|2024-02-09 05:05:00|7605.4|7602.6|7604.7|7601.9|7607.7|7604.6|7604.7|7601.6|77
1707455400000|2024-02-09 05:10:00|7605|7601.2|7608.7|7605.9|7608.7|7605.9|7604|7600.9|78
1707455700000|2024-02-09 05:15:00|7608.4|7605.6|7605.7|7602.9|7609.7|7606.2|7603.4|7600.6|129
1707456000000|2024-02-09 05:20:00|7606|7603.2|7609.4|7605.6|7609.4|7606.6|7605.7|7602.9|65
1707456300000|2024-02-09 05:25:00|7609.7|7606.6|7607.4|7603.6|7611.7|7608.6|7606.7|7603.4|96
1707456600000|2024-02-09 05:30:00|7606.7|7603.9|7616.1|7613.3|7616.8|7613.6|7606.4|7603.6|455
1707456900000|2024-02-09 05:35:00|7616.4|7612.6|7614.8|7611|7616.4|7613.6|7613.1|7610.3|153
1707457200000|2024-02-09 05:40:00|7614.4|7611.6|7608.8|7605|7615.1|7612.3|7606.8|7604|167
1707457500000|2024-02-09 05:45:00|7608.4|7605.6|7606.8|7604|7608.4|7605.6|7604.8|7602|115
1707457800000|2024-02-09 05:50:00|7607.1|7604.3|7607.8|7605|7608.1|7605.3|7605.8|7603|99
1707458100000|2024-02-09 05:55:00|7607.1|7604.3|7608.8|7606|7609.1|7606|7606.8|7604|64
1707458400000|2024-02-09 06:00:00|7609.8|7607|7611.1|7607.3|7613.8|7610.3|7609.8|7607|101
1707458700000|2024-02-09 06:05:00|7610.8|7608|7613.1|7610.3|7613.1|7610.3|7610.4|7607.3|26
1707459000000|2024-02-09 06:10:00|7613.8|7610|7616.1|7612.3|7616.1|7613|7613.8|7610|63
1707459300000|2024-02-09 06:15:00|7615.8|7613|7616.1|7613.3|7620.4|7617.3|7613.4|7610.3|176
1707459600000|2024-02-09 06:20:00|7616.8|7614|7618.1|7615.3|7620.4|7617.3|7616.1|7613|79
1707459900000|2024-02-09 06:25:00|7618.8|7615|7613.1|7610.3|7619.4|7616|7610.8|7607|158
1707460200000|2024-02-09 06:30:00|7613.4|7610.6|7619.4|7615.6|7620.1|7617.3|7613.4|7610.3|122
1707460500000|2024-02-09 06:35:00|7619.1|7616.3|7617.4|7614.6|7619.4|7616.3|7616.1|7613.3|89
1707460800000|2024-02-09 06:40:00|7618.4|7614.3|7615.1|7612.3|7618.7|7615.3|7615.1|7611.3|73
1707461100000|2024-02-09 06:45:00|7616.1|7613.3|7617.1|7614.3|7621.1|7617.6|7616.1|7612.6|65
1707461400000|2024-02-09 06:50:00|7617.8|7615|7621.1|7617.3|7621.4|7618.6|7617.8|7614.6|95
1707461700000|2024-02-09 06:55:00|7620.8|7618|7618.1|7615.3|7621.4|7618.3|7616.8|7614|64
1707462000000|2024-02-09 07:00:00|7619.1|7616.3|7619.1|7615.3|7623.4|7620.6|7617.8|7614.3|78
1707462300000|2024-02-09 07:05:00|7617.8|7615|7619.4|7616.6|7621.1|7618.3|7617.1|7614|93
1707462600000|2024-02-09 07:10:00|7619.7|7615.9|7620.4|7617.6|7621.4|7618.3|7616.1|7613.3|90
1707462900000|2024-02-09 07:15:00|7620.1|7617.3|7618.1|7614.3|7622.1|7618.6|7614.4|7611.3|116
1707463200000|2024-02-09 07:20:00|7617.7|7614.9|7624.1|7621.3|7625.4|7622.3|7617.1|7613.9|216
1707463500000|2024-02-09 07:25:00|7624.4|7620.6|7621.1|7618.3|7624.7|7621.6|7621.1|7618.1|106
1707463800000|2024-02-09 07:30:00|7621.7|7618.9|7625.4|7622.6|7625.7|7622.9|7613|7609.2|2795
1707464100000|2024-02-09 07:35:00|7625.7|7622.9|7614.3|7611.5|7626.7|7623.3|7613.3|7610.5|1251
1707464400000|2024-02-09 07:40:00|7614.6|7611.8|7615.3|7612.5|7617.8|7614.8|7614|7610.5|145
1707464700000|2024-02-09 07:45:00|7616.3|7613.2|7621.6|7617.8|7624.6|7621.5|7615|7612.2|340
1707465000000|2024-02-09 07:50:00|7621.3|7618.5|7623.3|7620.5|7628|7624.5|7621.3|7618.2|425
1707465300000|2024-02-09 07:55:00|7623.7|7620.9|7620.3|7617.5|7626.6|7623.5|7620|7617.2|207
1707465600000|2024-02-09 08:00:00|7620.6|7617.8|7623|7619.2|7629|7625.9|7618|7615|771
1707465900000|2024-02-09 08:05:00|7621.7|7618.9|7625|7621.2|7628|7624.7|7618|7615.2|615
1707466200000|2024-02-09 08:10:00|7624.3|7621.5|7628.7|7625.9|7631|7627.9|7618|7615.2|504
1707466500000|2024-02-09 08:15:00|7629|7625.2|7636.1|7633.3|7640.4|7637.6|7627.3|7624.2|749
1707466800000|2024-02-09 08:20:00|7636.4|7632.6|7643.1|7639.3|7644.4|7641.3|7632.1|7628.6|876
1707467100000|2024-02-09 08:25:00|7642.4|7639.6|7645.4|7642.6|7651.4|7648.6|7632.4|7629.6|953
1707467400000|2024-02-09 08:30:00|7645.1|7642.3|7639.1|7636.3|7650.4|7647.6|7638.1|7634.9|651
1707467700000|2024-02-09 08:35:00|7638.7|7635.9|7633.1|7630.3|7639.4|7636.6|7632.1|7628.6|334
1707468000000|2024-02-09 08:40:00|7633.4|7630.6|7653.1|7650.3|7655.9|7652.6|7630.4|7627.3|803
1707468300000|2024-02-09 08:45:00|7652.7|7649.9|7646.4|7642.6|7655.7|7652.3|7644.4|7641.6|530
1707468600000|2024-02-09 08:50:00|7645.7|7642.9|7643.1|7640.3|7647.4|7644.3|7639.1|7636.3|408
1707468900000|2024-02-09 08:55:00|7643.4|7639.6|7642.4|7639.6|7645.4|7641.9|7638.4|7635.6|487
1707469200000|2024-02-09 09:00:00|7641.4|7638.6|7648.7|7644.9|7655.4|7652.3|7637.1|7634.3|964
1707469500000|2024-02-09 09:05:00|7648.1|7645.3|7637.4|7633.6|7653.4|7650.6|7634.1|7631.3|623
1707469800000|2024-02-09 09:10:00|7636.7|7633.9|7639.4|7636.6|7641.1|7638.3|7633.1|7630.3|777
1707470100000|2024-02-09 09:15:00|7639.7|7636.9|7646.1|7643.3|7651.4|7648.3|7637.4|7634.3|445
1707470400000|2024-02-09 09:20:00|7645.4|7642.6|7629.1|7626.3|7648.4|7645.3|7622.1|7619.3|785
1707470700000|2024-02-09 09:25:00|7629.4|7626.6|7629.4|7626.6|7632.4|7629.6|7624.1|7621.1|540
1707471000000|2024-02-09 09:30:00|7629.7|7626.9|7640.4|7636.6|7640.6|7637.6|7629.1|7625.3|231
1707471300000|2024-02-09 09:35:00|7640|7637.2|7635.7|7632.9|7652.7|7649.9|7635.4|7632.6|795
1707471600000|2024-02-09 09:40:00|7635.4|7632.6|7640.4|7637.6|7643.4|7640.6|7635.4|7632.6|212
1707471900000|2024-02-09 09:45:00|7640.8|7638|7657.5|7653.7|7659.8|7655.3|7637.4|7633.9|1053
1707472200000|2024-02-09 09:50:00|7657|7654.2|7654.8|7652|7658.1|7655|7648.1|7645|706
1707472500000|2024-02-09 09:55:00|7655.5|7651.7|7651.1|7648.3|7656.8|7654|7646.1|7643.3|551
1707472800000|2024-02-09 10:00:00|7651.5|7648.7|7643.8|7641|7652.5|7649.3|7642.1|7639.3|345
1707473100000|2024-02-09 10:05:00|7644.5|7640.7|7633.8|7631|7646.1|7643|7632.8|7629.7|408
1707473400000|2024-02-09 10:10:00|7633.1|7630.3|7644.8|7642|7645.1|7642|7630.8|7627.7|465
1707473700000|2024-02-09 10:15:00|7645.1|7641.3|7628.8|7626|7645.8|7642.7|7628.8|7626|538
1707474000000|2024-02-09 10:20:00|7627.5|7624.7|7631.8|7629|7634.8|7631.3|7625.8|7622.7|453
1707474300000|2024-02-09 10:25:00|7632.5|7628.7|7630.8|7628|7634.1|7631|7625.8|7622.7|387
1707474600000|2024-02-09 10:30:00|7630.5|7627.7|7630.1|7627.3|7634.5|7631.3|7624.5|7621.7|879
1707474900000|2024-02-09 10:35:00|7629.8|7627|7633.8|7630|7634.8|7632|7624.5|7621.7|322
1707475200000|2024-02-09 10:40:00|7633.1|7630.3|7638.1|7635.3|7639.1|7636.3|7631.8|7628.7|274
1707475500000|2024-02-09 10:45:00|7638.5|7634.7|7631.8|7629|7638.5|7635|7628.5|7625.7|855
1707475800000|2024-02-09 10:50:00|7632.1|7629.3|7629.1|7626.3|7633.5|7630.7|7627.5|7624.5|370
1707476100000|2024-02-09 10:55:00|7629.5|7626.7|7637.1|7634.3|7644.1|7641.3|7626.1|7623.3|447
1707476400000|2024-02-09 11:00:00|7637.5|7634.7|7633.4|7629.6|7639.1|7636.3|7631.1|7628|260
1707476700000|2024-02-09 11:05:00|7632.8|7630|7625.1|7622.3|7634.1|7631.3|7621.4|7618.6|323
1707477000000|2024-02-09 11:10:00|7624.1|7621.3|7624.8|7622|7626.4|7622.6|7612.8|7609|590
1707477300000|2024-02-09 11:15:00|7624.4|7621.6|7629.4|7625.6|7629.8|7627|7624.1|7621|212
1707477600000|2024-02-09 11:20:00|7628.8|7626|7631.4|7628.6|7636.4|7633.6|7627.1|7623.6|206
1707477900000|2024-02-09 11:25:00|7631.8|7628|7630.4|7627.6|7632.4|7629.6|7627.4|7624.3|303
1707478200000|2024-02-09 11:30:00|7631.4|7628.3|7622.4|7618.6|7632.4|7629.6|7621.1|7618.3|343
1707478500000|2024-02-09 11:35:00|7621.8|7619|7631.4|7628.6|7632.8|7630|7621.8|7618.6|215
1707478800000|2024-02-09 11:40:00|7631.8|7629|7622.8|7620|7632.1|7629|7620.4|7617.6|247
1707479100000|2024-02-09 11:45:00|7623.4|7619.6|7623.8|7620|7624.8|7622|7620.4|7617.3|123
1707479400000|2024-02-09 11:50:00|7623.4|7619.6|7616.8|7613|7624.1|7621|7614.4|7611.6|355
1707479700000|2024-02-09 11:55:00|7616.4|7613.6|7618.8|7616|7623.8|7620.6|7609.8|7607|564
1707480000000|2024-02-09 12:00:00|7619.1|7616.3|7615.8|7613|7621.1|7618|7615.1|7612|210
1707480300000|2024-02-09 12:05:00|7616.1|7612.3|7619.8|7617|7622.1|7619.3|7614.4|7611.6|239
1707480600000|2024-02-09 12:10:00|7619.4|7616.6|7625.8|7623|7626.8|7624|7617.8|7614.3|292
1707480900000|2024-02-09 12:15:00|7627.1|7624.3|7616.7|7613.9|7631.1|7628|7612.7|7609.6|1347
1707481200000|2024-02-09 12:20:00|7616|7613.2|7615.4|7612.6|7619.7|7616.3|7605.4|7601.9|755
1707481500000|2024-02-09 12:25:00|7615.7|7611.9|7612.7|7608.9|7621.4|7618.6|7611.1|7607.3|418
1707481800000|2024-02-09 12:30:00|7612.4|7609.6|7615.7|7612.9|7618.7|7615.9|7607.4|7604.6|589
1707482100000|2024-02-09 12:35:00|7615.4|7612.6|7611.4|7608.6|7618.7|7615.6|7609.7|7606.9|288
1707482400000|2024-02-09 12:40:00|7611.7|7607.9|7611.7|7607.9|7612.7|7609.6|7608.4|7605.6|377
1707482700000|2024-02-09 12:45:00|7610.7|7607.6|7611.4|7608.6|7613|7609.9|7606.7|7603.9|1643
1707483000000|2024-02-09 12:50:00|7611.7|7607.9|7605.4|7602.6|7611.7|7608.6|7601.7|7598.9|686
1707483300000|2024-02-09 12:55:00|7605.7|7602.9|7603.4|7600.6|7607.7|7604.6|7597.4|7594.6|916
1707483600000|2024-02-09 13:00:00|7603|7600.2|7594.7|7590.9|7603.7|7600.6|7591.7|7588.6|1318
1707483900000|2024-02-09 13:05:00|7593.7|7591.6|7608.7|7604.9|7609.7|7606.9|7593.4|7590.6|795
1707484200000|2024-02-09 13:10:00|7608|7605.2|7602.7|7598.9|7612.7|7609.9|7596.7|7593.7|1434
1707484500000|2024-02-09 13:15:00|7602|7599.2|7602.7|7599.9|7604|7600.9|7595.7|7592.2|716
1707484800000|2024-02-09 13:20:00|7603|7599.2|7605.3|7601.5|7609.7|7606.9|7596|7593.2|1273
1707485100000|2024-02-09 13:25:00|7604.3|7601.2|7614.4|7611.6|7616.7|7613.9|7603.3|7599.5|1103
1707485400000|2024-02-09 13:30:00|7614.7|7611.9|7613.7|7610.9|7620.7|7617.9|7609.4|7606.6|1196
1707485700000|2024-02-09 13:35:00|7613.3|7610.5|7612.7|7608.9|7615.7|7612.9|7610|7607.2|626
1707486000000|2024-02-09 13:40:00|7612.4|7609.6|7604.4|7601.6|7615.7|7612.9|7602|7598.9|892
1707486300000|2024-02-09 13:45:00|7604|7601.2|7610.4|7607.6|7616.7|7613.6|7602.2|7598.9|1086
1707486600000|2024-02-09 13:50:00|7611.4|7608.6|7635.4|7632.6|7637.4|7634.3|7608.4|7605.6|2937
1707486900000|2024-02-09 13:55:00|7636.1|7632.3|7646.1|7643.3|7646.7|7643.6|7631.7|7628.6|1766
1707487200000|2024-02-09 14:00:00|7645.7|7642.9|7639.7|7636.9|7652.4|7649.3|7629.1|7625.9|3183
1707487500000|2024-02-09 14:05:00|7639.1|7636.3|7650.7|7647.9|7657.1|7653.6|7637.1|7633.9|2185
1707487800000|2024-02-09 14:10:00|7651.7|7648.9|7661.4|7658.6|7663.8|7661|7647.1|7643.9|2256
1707488100000|2024-02-09 14:15:00|7661.1|7657.3|7683.4|7679.6|7684.4|7681.6|7660.8|7657.3|3183
1707488400000|2024-02-09 14:20:00|7682.4|7679.3|7688.5|7685.7|7689.5|7686.3|7674.4|7671.6|2422
1707488700000|2024-02-09 14:25:00|7688.8|7686|7688.1|7685.3|7694.1|7690.7|7679.1|7676|2836
1707489000000|2024-02-09 14:30:00|7688.5|7684.7|7695.1|7692.3|7701.8|7699|7679.5|7676.3|4958
1707489300000|2024-02-09 14:35:00|7695.8|7692|7709.2|7705.4|7712.2|7709.4|7692.5|7689.7|4532
1707489600000|2024-02-09 14:40:00|7708.8|7706|7718.8|7716|7720.7|7717.4|7708.8|7706|2857
1707489900000|2024-02-09 14:45:00|7719.5|7715.7|7712.8|7710|7722.5|7719.2|7710.5|7707.4|3288
1707490200000|2024-02-09 14:50:00|7713.2|7709.4|7714.5|7711.7|7719.5|7716.7|7704.2|7700.7|2507
1707490500000|2024-02-09 14:55:00|7714.8|7712|7700.2|7697.4|7715.8|7712.7|7697.8|7694.7|2135
1707490800000|2024-02-09 15:00:00|7699.5|7696.7|7712.5|7709.7|7720.9|7718.1|7699.5|7696.7|4172
1707491100000|2024-02-09 15:05:00|7712.9|7710.1|7709.2|7706.4|7713.8|7710.7|7702.5|7699.7|2670
1707491400000|2024-02-09 15:10:00|7709.5|7705.7|7706.8|7703|7716.5|7713.4|7705.8|7702.4|1862
1707491700000|2024-02-09 15:15:00|7706.2|7703.4|7680.2|7677.4|7706.2|7703.4|7675.5|7672.2|3992
1707492000000|2024-02-09 15:20:00|7679.8|7677|7660.4|7657.6|7679.8|7677|7659.1|7656.3|4703
1707492300000|2024-02-09 15:25:00|7660.1|7657.3|7674.8|7671|7678.5|7675|7655.1|7651.6|2353
1707492600000|2024-02-09 15:30:00|7674.5|7671.7|7660.4|7657.6|7684.8|7681.7|7653.4|7650|2411
1707492900000|2024-02-09 15:35:00|7660.8|7658|7669.8|7667|7675.8|7672.7|7657.4|7654.6|2568
1707493200000|2024-02-09 15:40:00|7669.5|7666.7|7651.2|7648.4|7672.8|7669.7|7643.1|7640.3|2413
1707493500000|2024-02-09 15:45:00|7651.8|7649|7642.5|7639.7|7656.5|7653.3|7640.5|7637.3|2374
1707493800000|2024-02-09 15:50:00|7642.8|7640|7639.5|7636.7|7654.1|7651.3|7635.1|7631.3|2832
1707494100000|2024-02-09 15:55:00|7639.1|7636.3|7638.8|7636|7645.1|7642|7635.1|7632|1309
1707494400000|2024-02-09 16:00:00|7638.5|7635.7|7640.1|7637.3|7642.3|7638.8|7626.5|7623.7|1956
1707494700000|2024-02-09 16:05:00|7640.5|7637.7|7659.5|7655.7|7660.5|7657.3|7638.5|7635.3|2081
1707495000000|2024-02-09 16:10:00|7659.1|7656.3|7619.4|7616.6|7660.5|7657.3|7613.8|7611|3616
1707495300000|2024-02-09 16:15:00|7619.8|7616|7628.1|7625.3|7639.8|7637|7616.8|7613.5|2040
1707495600000|2024-02-09 16:20:00|7627.8|7625|7634.1|7631.3|7635.3|7632.3|7620.1|7617|1643
1707495900000|2024-02-09 16:25:00|7633.8|7630|7631.7|7627.9|7637.4|7634.3|7621.8|7618.6|4513
1707496200000|2024-02-09 16:30:00|7631.4|7628.9|7611|7608.2|7632.7|7629.6|7607.4|7604.6|4116
1707496500000|2024-02-09 16:35:00|7610|7607.2|7626.4|7622.6|7628.4|7625.3|7594.7|7591.9|3434
1707496800000|2024-02-09 16:40:00|7625.7|7622.9|7648.4|7645.6|7650.8|7648|7624.4|7621.3|2905
1707497100000|2024-02-09 16:45:00|7648.1|7645.3|7671.1|7668.3|7673.3|7670|7644.4|7641.6|2771
1707497400000|2024-02-09 16:50:00|7671.4|7667.6|7679.1|7676.3|7680.4|7677.3|7661.4|7658.6|3008
1707497700000|2024-02-09 16:55:00|7679.4|7676.6|7670.4|7667.6|7679.7|7676.9|7663.4|7660.6|1266
1707498000000|2024-02-09 17:00:00|7670.7|7667.9|7675.1|7672.3|7678.7|7675.9|7667.7|7664.6|1553
1707498300000|2024-02-09 17:05:00|7675.7|7671.9|7667.1|7664.3|7676.1|7672.9|7659.9|7656.6|1642
1707498600000|2024-02-09 17:10:00|7668.1|7664.9|7669.1|7666.3|7671.7|7668.9|7664.1|7660.3|1563
1707498900000|2024-02-09 17:15:00|7669.4|7666.6|7663.1|7660.3|7672.7|7669.9|7660.7|7657.6|2363
1707499200000|2024-02-09 17:20:00|7663.4|7660.6|7672.1|7669.3|7676.4|7673.6|7662.7|7659.3|1066
1707499500000|2024-02-09 17:25:00|7672.4|7669.6|7670.4|7667.6|7673.1|7670.3|7661.4|7658.3|1315
1707499800000|2024-02-09 17:30:00|7670.7|7667.9|7666.7|7663.9|7673.4|7670.6|7660.1|7657.3|2153
1707500100000|2024-02-09 17:35:00|7667.1|7664.3|7657.4|7653.6|7667.4|7664.6|7653.4|7650.3|1492
1707500400000|2024-02-09 17:40:00|7657.1|7654.3|7652.7|7649.9|7658.7|7655.6|7652|7648.9|1398
1707500700000|2024-02-09 17:45:00|7652.4|7649.6|7658.4|7655.6|7661.1|7657.6|7650.7|7647.9|1136
1707501000000|2024-02-09 17:50:00|7658.1|7655.3|7666.7|7663.9|7667.4|7664.6|7657.9|7654.6|1583
1707501300000|2024-02-09 17:55:00|7667.4|7663.6|7668.1|7665.3|7668.4|7665.6|7661.7|7658.9|880
1707501600000|2024-02-09 18:00:00|7668.4|7665.6|7673.1|7669.3|7675.4|7672.3|7664.4|7661.3|1220
1707501900000|2024-02-09 18:05:00|7672.4|7669.6|7665.1|7661.3|7673.2|7669.9|7657|7654.2|1758
1707502200000|2024-02-09 18:10:00|7665.4|7661.6|7667.1|7664.3|7671.7|7668.6|7659.1|7655.6|1072
1707502500000|2024-02-09 18:15:00|7667.4|7663.6|7654.4|7651.6|7667.7|7664.9|7653.7|7650.7|1973
1707502800000|2024-02-09 18:20:00|7654.7|7651.9|7663.4|7660.6|7665.4|7662.6|7654|7650.9|1416
1707503100000|2024-02-09 18:25:00|7662.4|7659.6|7660.4|7657.6|7663.4|7660.6|7658.1|7654.6|804
1707503400000|2024-02-09 18:30:00|7660.7|7657.9|7658.4|7655.6|7662.7|7659.6|7655.7|7652.9|1307
1707503700000|2024-02-09 18:35:00|7658|7654.6|7659|7656.2|7665.4|7662.6|7654.4|7651.2|902
1707504000000|2024-02-09 18:40:00|7658.7|7655.2|7660.4|7656.6|7664.7|7661.9|7656.4|7653.2|2062
1707504300000|2024-02-09 18:45:00|7659.7|7656.9|7663.7|7660.9|7663.7|7660.9|7655.7|7652.9|1004
1707504600000|2024-02-09 18:50:00|7664.4|7660.6|7659.7|7656.9|7664.4|7661.3|7659.7|7656.6|890
1707504900000|2024-02-09 18:55:00|7660.4|7657.6|7667.7|7664.9|7668.4|7665.6|7659.7|7656.6|1473
1707505200000|2024-02-09 19:00:00|7668.1|7665.3|7662|7658.2|7668.4|7665.6|7661|7658.2|1877
1707505500000|2024-02-09 19:05:00|7661.4|7658.6|7669|7666.2|7670.7|7667.9|7658.4|7655.6|1712
1707505800000|2024-02-09 19:10:00|7670|7666.6|7673.7|7670.9|7674.7|7671.2|7664.4|7660.9|1620
1707506100000|2024-02-09 19:15:00|7674|7670.2|7665.7|7662.9|7675|7672.2|7664.7|7661.7|1259
1707506400000|2024-02-09 19:20:00|7666|7663.2|7676|7673.2|7681|7678.2|7666|7663.2|2715
1707506700000|2024-02-09 19:25:00|7676.4|7673.6|7679|7676.2|7684.7|7681.9|7672|7669.2|9948
1707507000000|2024-02-09 19:30:00|7679.4|7676.6|7678.4|7675.6|7683|7680.2|7675.7|7672.9|2120
1707507300000|2024-02-09 19:35:00|7679|7675.2|7675.7|7671.9|7680.7|7677.9|7674.4|7671.6|815
1707507600000|2024-02-09 19:40:00|7675.4|7672.6|7663.7|7660.9|7675.7|7672.6|7662.7|7659.9|1099
1707507900000|2024-02-09 19:45:00|7663.3|7660.5|7660|7657.2|7666.3|7663.2|7660|7657.2|464
1707508200000|2024-02-09 19:50:00|7659.7|7656.9|7657.7|7654.9|7661|7658.2|7653|7649.2|1020
1707508500000|2024-02-09 19:55:00|7658|7655.2|7655.7|7652.9|7658.3|7655.2|7655.3|7652.2|318
1707508800000|2024-02-09 20:00:00|7656|7653.2|7653.4|7650.6|7657.7|7654.6|7652.4|7649.6|411
1707509100000|2024-02-09 20:05:00|7653.7|7650.9|7653|7650.2|7655.7|7652.9|7652|7648.9|202
1707509400000|2024-02-09 20:10:00|7652.7|7649.9|7655|7652.2|7656.3|7653.2|7652.4|7649.6|145
1707509700000|2024-02-09 20:15:00|7654.7|7651.9|7652|7649.2|7655|7651.9|7651|7647.9|111
1707510000000|2024-02-09 20:20:00|7652.4|7649.6|7653|7650.2|7655.7|7652.4|7651.7|7648.9|300
1707510300000|2024-02-09 20:25:00|7652.7|7649.9|7653|7650.2|7654.7|7651.2|7652.3|7648.9|216
1707510600000|2024-02-09 20:30:00|7653.4|7650.6|7650.3|7646.5|7654.7|7651.2|7650|7646.5|536
1707510900000|2024-02-09 20:35:00|7650|7647.2|7649.3|7646.5|7651.7|7648.9|7649|7645.5|184
1707511200000|2024-02-09 20:40:00|7649|7646.2|7646.7|7643.9|7650.7|7647.9|7645.7|7642.5|318
1707511500000|2024-02-09 20:45:00|7647|7643.2|7648.3|7644.5|7648.5|7645.5|7646.3|7643.2|163
1707511800000|2024-02-09 20:50:00|7647.7|7644.9|7649|7646.2|7649.3|7646.5|7646.7|7643.5|154
1707512100000|2024-02-09 20:55:00|7648.7|7645.9|7654|7651.2|7657.7|7654.5|7648.7|7645.5|635
1707512400000|2024-02-09 21:00:00|7653.7|7650.9|7651|7648.2|7654|7650.9|7651|7648.2|198
1707512700000|2024-02-09 21:05:00|7651.3|7647.2|7649|7646.2|7651.3|7647.9|7648|7644.5|307
1707513000000|2024-02-09 21:10:00|7649.3|7645.5|7651|7648.2|7651.3|7648.2|7648|7644.9|84
1707513300000|2024-02-09 21:15:00|7651.3|7647.5|7652|7649.2|7653.6|7650.8|7651|7647.5|92
1707513600000|2024-02-09 21:20:00|7652.7|7648.9|7651.3|7648.5|7653.3|7650.5|7650|7647.2|509
1707513900000|2024-02-09 21:25:00|7651|7648.2|7651|7648.2|7654|7650.7|7651|7647.9|342
1707514200000|2024-02-09 21:30:00|7651.7|7647.9|7648.7|7645.9|7651.7|7648.2|7647.3|7644.5|98
1707514500000|2024-02-09 21:35:00|7649.7|7646.2|7652|7649.2|7652|7649.2|7646.3|7643.5|106
1707514800000|2024-02-09 21:40:00|7652.7|7648.9|7650.7|7647.9|7653|7649.9|7648.3|7645|110
1707515100000|2024-02-09 21:45:00|7649.7|7646.9|7652.3|7648.5|7653|7649.9|7649.7|7645.9|126
1707515400000|2024-02-09 21:50:00|7652.7|7648.9|7652.7|7649.9|7654|7650.9|7650.3|7646.9|118
1707515700000|2024-02-09 21:55:00|7653|7649.2|7658.3|7655.5|7658.7|7655.5|7651.7|7648.4|323
1707692400000|2024-02-11 23:00:00|7652.3|7649.5|7619|7615.2|7653.3|7649.5|7616.7|7613.5|792
1707692700000|2024-02-11 23:05:00|7618.7|7615.9|7631|7627.2|7631.8|7628.5|7618|7614.2|289
1707693000000|2024-02-11 23:10:00|7630.7|7626.9|7625.3|7621.5|7631|7627.2|7623.7|7620.5|215
1707693300000|2024-02-11 23:15:00|7624.7|7621.9|7636|7632.2|7637|7633.2|7624.7|7621.5|126
1707693600000|2024-02-11 23:20:00|7635.7|7631.9|7647.7|7644.9|7649|7646.2|7633.7|7630.5|341
1707693900000|2024-02-11 23:25:00|7648|7644.2|7644|7641.2|7648|7645.2|7641.7|7638.5|124
1707694200000|2024-02-11 23:30:00|7644.3|7641.5|7646.6|7643.8|7648.6|7645.2|7644.3|7641.2|141
1707694500000|2024-02-11 23:35:00|7647|7643.2|7643|7639.2|7647|7643.2|7641.6|7638.3|154
1707694800000|2024-02-11 23:40:00|7642|7638.8|7643|7640.2|7644|7641.2|7639|7636.2|96
1707695100000|2024-02-11 23:45:00|7642.6|7639.8|7641|7637.2|7643|7640.2|7639|7635.8|76
1707695400000|2024-02-11 23:50:00|7639.6|7636.8|7645|7641.2|7645|7641.2|7638|7634.8|55
1707695700000|2024-02-11 23:55:00|7644.4|7641.6|7642|7639.2|7648|7644.2|7642|7638.8|58
1707696000000|2024-02-12 00:00:00|7642.6|7638.8|7643.6|7640.8|7646.6|7643.2|7642|7638.8|31
1707696300000|2024-02-12 00:05:00|7644|7641.2|7647.6|7643.8|7649|7645.8|7644|7640.8|67
1707696600000|2024-02-12 00:10:00|7648|7644.8|7648.6|7645.8|7649.6|7646.3|7647|7643.8|33
1707696900000|2024-02-12 00:15:00|7649|7645.2|7646.6|7643.8|7649|7645.7|7645.6|7642.2|40
1707697200000|2024-02-12 00:20:00|7647.6|7644.2|7642.6|7639.8|7649.6|7646.2|7642.6|7639.2|85
1707697500000|2024-02-12 00:25:00|7642.3|7639.5|7648|7644.2|7648|7644.5|7642.3|7639.5|45
1707697800000|2024-02-12 00:30:00|7646.3|7643.5|7648.6|7645.8|7649.3|7646.1|7646.3|7643.5|63
1707698100000|2024-02-12 00:35:00|7649|7645.2|7647|7644.2|7651|7647.2|7647|7644.2|50
1707698400000|2024-02-12 00:40:00|7648|7645.2|7643.6|7640.8|7648|7645.2|7643.6|7640.2|42
1707698700000|2024-02-12 00:45:00|7644|7640.2|7644.6|7640.8|7645.6|7642.3|7642.4|7639.1|40
1707699000000|2024-02-12 00:50:00|7644.3|7641.5|7644.6|7640.8|7645.6|7642.5|7644.3|7640.8|28
1707699300000|2024-02-12 00:55:00|7644|7641.2|7644|7641.2|7646|7642.8|7644|7640.8|22
1707699600000|2024-02-12 01:00:00|7643.7|7640.9|7638|7635.2|7644|7641.2|7637|7633.8|201
1707699900000|2024-02-12 01:05:00|7638.6|7634.8|7640.6|7637.8|7641|7638.2|7636|7632.7|82
1707700200000|2024-02-12 01:10:00|7641|7638.2|7640|7637.2|7641.4|7638.2|7637|7633.8|82
1707700500000|2024-02-12 01:15:00|7639.6|7636.8|7637.4|7634.6|7640|7637.2|7637|7633.8|110
1707700800000|2024-02-12 01:20:00|7637|7633.6|7636.4|7633.6|7638.4|7635.2|7636.4|7633.2|83
1707701100000|2024-02-12 01:25:00|7636.7|7632.9|7636.4|7633.6|7637.4|7633.6|7635.4|7632.6|18
1707701400000|2024-02-12 01:30:00|7635.7|7632.9|7639.4|7636.6|7639.4|7636.6|7635.4|7632.6|68
1707701700000|2024-02-12 01:35:00|7639.1|7636.3|7637.4|7634.6|7639.1|7636.3|7635.7|7632.6|75
1707702000000|2024-02-12 01:40:00|7637.7|7634.9|7639.4|7636.6|7639.7|7636.6|7636.7|7633.6|25
1707702300000|2024-02-12 01:45:00|7639.1|7636.3|7637.4|7634.6|7639.7|7636.9|7637.4|7634.6|17
1707702600000|2024-02-12 01:50:00|7638|7635.2|7642.4|7639.6|7642.7|7639.6|7637.4|7634.6|78
1707702900000|2024-02-12 01:55:00|7642.7|7638.9|7638.7|7635.9|7642.7|7638.9|7638.4|7635.6|54
1707703200000|2024-02-12 02:00:00|7638.4|7634.6|7640.7|7637.9|7646.7|7643.6|7636.7|7633.6|181
1707703500000|2024-02-12 02:05:00|7640.4|7637.6|7639.7|7635.9|7641.4|7638.6|7638.7|7635.6|56
1707703800000|2024-02-12 02:10:00|7638.7|7635.6|7646.6|7642.8|7649|7645.6|7638.7|7635.6|240
1707704100000|2024-02-12 02:15:00|7646|7643.2|7643.6|7640.8|7647|7643.8|7643.6|7640.8|73
1707704400000|2024-02-12 02:20:00|7644|7641.2|7644.3|7641.5|7645|7641.8|7642.6|7639.8|54
1707704700000|2024-02-12 02:25:00|7644.6|7641.8|7640.6|7637.8|7644.6|7641.8|7640.6|7637.5|31
1707705000000|2024-02-12 02:30:00|7641|7637.2|7644.3|7641.5|7644.6|7641.5|7640.3|7636.8|32
1707705300000|2024-02-12 02:35:00|7644.6|7640.8|7641.6|7638.8|7644.6|7641.3|7641.3|7638.5|9
1707705600000|2024-02-12 02:40:00|7641.3|7638.5|7642.6|7639.8|7643.3|7639.8|7641.3|7638.5|24
1707705900000|2024-02-12 02:45:00|7643|7639.2|7641|7637.2|7643|7639.5|7640.6|7637.2|43
1707706200000|2024-02-12 02:50:00|7640.6|7637.8|7642|7638.2|7642|7638.8|7634.9|7631.5|95
1707706500000|2024-02-12 02:55:00|7641.6|7637.8|7641.6|7638.8|7642|7639.2|7640|7636.8|22
1707706800000|2024-02-12 03:00:00|7642|7638.2|7640|7636.2|7642|7639.2|7638.6|7635.5|18
1707707100000|2024-02-12 03:05:00|7639.6|7635.8|7639|7636.2|7640|7636.8|7638.6|7635.8|12
1707707400000|2024-02-12 03:10:00|7639.6|7636.8|7635.6|7632.8|7640|7636.8|7635.6|7632.8|28
1707707700000|2024-02-12 03:15:00|7635.9|7633.1|7634|7630.2|7638|7634.8|7632.6|7629.5|66
1707708000000|2024-02-12 03:20:00|7633.6|7629.8|7636|7632.2|7637|7634.2|7633.6|7629.8|58
1707708300000|2024-02-12 03:25:00|7635.4|7632.6|7634.6|7631.8|7636|7633.2|7634.6|7631.8|14
1707708600000|2024-02-12 03:30:00|7634|7631.2|7634.6|7630.8|7636|7632.8|7632.6|7629.8|54
1707708900000|2024-02-12 03:35:00|7634.3|7631.5|7634.6|7631.8|7636|7633.2|7633.6|7630.8|44
1707709200000|2024-02-12 03:40:00|7635|7632.2|7635.6|7632.8|7636|7633.1|7634.6|7631.5|53
1707709500000|2024-02-12 03:45:00|7636|7632.2|7637.6|7634.8|7638.6|7635.5|7635.6|7631.8|43
1707709800000|2024-02-12 03:50:00|7638|7635.2|7638.6|7635.8|7639.6|7636.8|7638|7634.8|30
1707710100000|2024-02-12 03:55:00|7638.3|7635.5|7641|7638.2|7641|7638.2|7638|7634.8|51
1707710400000|2024-02-12 04:00:00|7640.6|7637.8|7640.6|7636.8|7642|7639.2|7639|7635.8|20
1707710700000|2024-02-12 04:05:00|7640|7637.2|7646.6|7643.8|7646.6|7643.8|7640|7636.8|74
1707711000000|2024-02-12 04:10:00|7647|7643.2|7646.6|7643.8|7647|7644.2|7646|7642.8|35
1707711300000|2024-02-12 04:15:00|7647|7644.2|7649.6|7646.8|7650|7647.2|7647|7644.2|57
1707711600000|2024-02-12 04:20:00|7649|7646.2|7650.6|7647.8|7651|7647.8|7649|7645.8|51
1707711900000|2024-02-12 04:25:00|7650.3|7647.5|7650.6|7647.8|7652|7649.2|7649.5|7646.2|89
1707712200000|2024-02-12 04:30:00|7650.3|7647.5|7648.6|7645.8|7650.3|7647.5|7647.6|7644.2|46
1707712500000|2024-02-12 04:35:00|7649|7645.2|7648|7645.2|7649|7646.2|7647.6|7644.8|21
1707712800000|2024-02-12 04:40:00|7648.6|7644.8|7644|7640.2|7649|7645.2|7642.6|7639.8|58
1707713100000|2024-02-12 04:45:00|7643.6|7639.8|7645.6|7642.8|7647|7643.8|7643|7639.8|54
1707713400000|2024-02-12 04:50:00|7645.3|7642.5|7644|7641.2|7646|7642.5|7644|7641.2|17
1707713700000|2024-02-12 04:55:00|7643.6|7640.8|7644.6|7641.8|7645|7642.2|7643.6|7640.8|16
1707714000000|2024-02-12 05:00:00|7645|7642.2|7643.6|7640.8|7645|7642.2|7642.6|7639.8|39
1707714300000|2024-02-12 05:05:00|7643|7640.2|7645.6|7642.8|7646|7642.8|7643|7639.8|30
1707714600000|2024-02-12 05:10:00|7646.6|7643.8|7649.2|7646.4|7649.6|7646.4|7646.6|7643.4|102
1707714900000|2024-02-12 05:15:00|7649.6|7646.8|7650.6|7647.8|7651.6|7648.8|7649.2|7645.8|42
1707715200000|2024-02-12 05:20:00|7651.2|7647.4|7651.6|7648.8|7651.6|7648.8|7650.6|7647.3|18
1707715500000|2024-02-12 05:25:00|7651.2|7648.4|7661|7658.2|7661|7658.2|7650.6|7647.8|230
1707715800000|2024-02-12 05:30:00|7660|7657.2|7655.6|7652.8|7661|7657.5|7655.6|7652.8|86
1707716100000|2024-02-12 05:35:00|7655.9|7653.1|7656.6|7653.8|7659|7655.8|7655.9|7652.8|66
1707716400000|2024-02-12 05:40:00|7656|7653.2|7657|7654.2|7659.6|7656.4|7654.6|7651.8|113
1707716700000|2024-02-12 05:45:00|7657.3|7654.5|7656|7653.2|7658|7654.8|7656|7653|36
1707717000000|2024-02-12 05:50:00|7655.6|7652.8|7654|7651.2|7657|7653.5|7653.2|7650.2|130
1707717300000|2024-02-12 05:55:00|7653.6|7650.2|7654.6|7650.8|7655|7651.2|7653.6|7650.2|42
1707717600000|2024-02-12 06:00:00|7654|7651.2|7654|7651.2|7654|7651.2|7653|7649.8|31
1707717900000|2024-02-12 06:05:00|7653.2|7650.4|7651.6|7648.8|7654|7651.2|7647.6|7644.8|88
1707718200000|2024-02-12 06:10:00|7651.2|7648.4|7655.6|7651.8|7656|7652.5|7650.6|7647.4|33
1707718500000|2024-02-12 06:15:00|7655.2|7652.4|7654.6|7651.8|7657|7653.8|7653|7649.8|127
1707718800000|2024-02-12 06:20:00|7654.2|7651.4|7654.6|7651.8|7655|7651.8|7652.6|7649.8|30
1707719100000|2024-02-12 06:25:00|7654.2|7651.4|7653.6|7650.8|7655.6|7652.4|7653.3|7650.2|47
1707719400000|2024-02-12 06:30:00|7654|7651.2|7654.6|7651.8|7655.6|7652.8|7653.6|7650.4|31
1707719700000|2024-02-12 06:35:00|7654.2|7651.4|7653.2|7650.4|7655.6|7652.4|7653.2|7650.4|50
1707720000000|2024-02-12 06:40:00|7653.6|7650.8|7654.6|7651.8|7656.2|7653.2|7651.9|7649.1|66
1707720300000|2024-02-12 06:45:00|7655.2|7651.4|7654|7651.2|7656|7652.8|7653|7650.2|74
1707720600000|2024-02-12 06:50:00|7653.6|7650.8|7653|7649.2|7655.6|7652.4|7650|7646.8|63
1707720900000|2024-02-12 06:55:00|7652.6|7649.8|7658|7654.2|7659|7655.8|7652.6|7649.8|120
1707721200000|2024-02-12 07:00:00|7657.6|7654.8|7656.6|7653.8|7663.3|7660.4|7654.6|7651.4|159
1707721500000|2024-02-12 07:05:00|7657|7653.2|7655.6|7652.8|7660.6|7657.2|7655.6|7652.2|77
1707721800000|2024-02-12 07:10:00|7656.6|7653.2|7654|7651.2|7656.6|7653.4|7648.6|7645.7|132
1707722100000|2024-02-12 07:15:00|7653.6|7650.8|7649|7645.2|7654|7651.2|7646.7|7643.7|156
1707722400000|2024-02-12 07:20:00|7648.6|7645.8|7647.6|7644.8|7651.6|7648.8|7647.6|7644.8|243
1707722700000|2024-02-12 07:25:00|7648.2|7644.4|7650|7647.2|7653|7649.8|7647.7|7644.4|86
1707723000000|2024-02-12 07:30:00|7650.6|7646.8|7647.6|7644.8|7652|7649.2|7647|7643.7|54
1707723300000|2024-02-12 07:35:00|7648.2|7645.4|7648.6|7645.8|7653|7649.8|7647|7644.2|193
1707723600000|2024-02-12 07:40:00|7649|7646.2|7648|7644.2|7649|7646.2|7647.6|7643.8|87
1707723900000|2024-02-12 07:45:00|7647.6|7644.8|7656.6|7652.8|7657|7654.2|7647.6|7644.8|115
1707724200000|2024-02-12 07:50:00|7656|7653.2|7657|7654.2|7659|7655.8|7652.6|7649.8|164
1707724500000|2024-02-12 07:55:00|7656|7653.2|7647.2|7644.4|7657|7654.2|7645.6|7642.8|406
1707724800000|2024-02-12 08:00:00|7647.6|7644.8|7622.6|7619.8|7648.6|7645.3|7622|7618.7|1122
1707725100000|2024-02-12 08:05:00|7622.2|7619.4|7617.6|7614.8|7626.5|7623.5|7613.6|7610.8|1142
1707725400000|2024-02-12 08:10:00|7618.2|7614.4|7616.2|7613.4|7623.6|7620.2|7612|7609.2|962
1707725700000|2024-02-12 08:15:00|7616.6|7613.8|7619.6|7616.8|7627.2|7623.8|7615.6|7612.4|648
1707726000000|2024-02-12 08:20:00|7620|7616.2|7609.2|7606.4|7623.6|7620.4|7607.6|7604.4|671
1707726300000|2024-02-12 08:25:00|7609.6|7605.8|7604.2|7601.4|7610.2|7606.8|7600.2|7597.4|1171
1707726600000|2024-02-12 08:30:00|7604.5|7601.7|7632.6|7629.8|7635|7632.2|7604.5|7601.7|1131
1707726900000|2024-02-12 08:35:00|7632|7628.2|7629.2|7626.4|7635|7631.8|7627|7623.8|437
1707727200000|2024-02-12 08:40:00|7628.6|7625.4|7629.2|7626.4|7637.2|7634.1|7627.9|7624.4|354
1707727500000|2024-02-12 08:45:00|7629.9|7626.1|7625.6|7622.8|7641|7638.2|7624.6|7621.8|1227
1707727800000|2024-02-12 08:50:00|7626.6|7623.8|7630.2|7626.4|7632.1|7628.8|7625.2|7621.8|231
1707728100000|2024-02-12 08:55:00|7631.2|7627.4|7633.3|7630.5|7639.3|7636.2|7629.6|7626.4|238
1707728400000|2024-02-12 09:00:00|7633|7630.2|7644.6|7641.8|7648|7644.8|7632.5|7629.4|528
1707728700000|2024-02-12 09:05:00|7645.2|7642.4|7645.6|7642.8|7648|7644.8|7636|7633.2|466
1707729000000|2024-02-12 09:10:00|7646|7642.2|7632.3|7629.5|7647|7643.8|7629.6|7626.2|448
1707729300000|2024-02-12 09:15:00|7633|7630.2|7629|7625.2|7634.3|7631.2|7627.3|7624.2|252
1707729600000|2024-02-12 09:20:00|7628.3|7625.5|7635.3|7632.5|7635.3|7632.5|7627|7624.2|200
1707729900000|2024-02-12 09:25:00|7635|7632.2|7633|7629.2|7638.3|7635.5|7630|7627.2|201
1707730200000|2024-02-12 09:30:00|7632.3|7629.5|7641.6|7638.8|7647|7643.8|7629.6|7626.8|678
1707730500000|2024-02-12 09:35:00|7642.6|7639.4|7655.6|7652.8|7659.8|7657|7636.6|7633.4|857
1707730800000|2024-02-12 09:40:00|7655.2|7652.4|7650.6|7647.8|7656.2|7652.8|7642.6|7639.4|271
1707731100000|2024-02-12 09:45:00|7651.2|7647.4|7643.2|7639.4|7653.6|7650.8|7642.2|7638.9|301
1707731400000|2024-02-12 09:50:00|7642.2|7639|7646.2|7643.4|7648.6|7645.8|7641.6|7638.4|261
1707731700000|2024-02-12 09:55:00|7647.2|7644.4|7645.2|7641.4|7648.2|7645.4|7642.2|7639.4|151
1707732000000|2024-02-12 10:00:00|7644.6|7641.8|7641|7637.2|7644.6|7641.8|7636.6|7633.7|269
1707732300000|2024-02-12 10:05:00|7640.6|7637.8|7627.6|7624.8|7644.2|7641.2|7626.6|7623.8|661
1707732600000|2024-02-12 10:10:00|7628|7624.2|7623.9|7620.1|7635.9|7632.8|7617.9|7615|998
1707732900000|2024-02-12 10:15:00|7623.6|7620.8|7616.1|7612.3|7627.1|7623.8|7615.6|7612.1|525
1707733200000|2024-02-12 10:20:00|7615.6|7612.8|7598.9|7595.1|7615.9|7612.8|7598.6|7595.1|1659
1707733500000|2024-02-12 10:25:00|7598.6|7595.8|7612.6|7609.8|7612.9|7609.8|7598.6|7595.8|609
1707733800000|2024-02-12 10:30:00|7612.3|7609.5|7606.9|7604.1|7618.9|7616.1|7605.9|7602.8|663
1707734100000|2024-02-12 10:35:00|7606.6|7603.8|7608.9|7606.1|7610.9|7607.8|7602.9|7599.8|324
1707734400000|2024-02-12 10:40:00|7608.6|7605.8|7610.9|7607.1|7611.2|7608.1|7606.6|7602.8|183
1707734700000|2024-02-12 10:45:00|7610.3|7607.5|7605.6|7601.8|7614.6|7611.1|7603.9|7600.8|314
1707735000000|2024-02-12 10:50:00|7604.9|7602.1|7602.6|7599.8|7607.2|7604.4|7599.6|7596.6|302
1707735300000|2024-02-12 10:55:00|7602.9|7599.1|7617.1|7614.3|7620.5|7617.7|7601.2|7597.8|1772
1707735600000|2024-02-12 11:00:00|7617.5|7613.7|7623.5|7619.7|7629.5|7626.7|7614.1|7611.3|446
1707735900000|2024-02-12 11:05:00|7623.1|7620.3|7624.5|7621.7|7627.6|7624.8|7616.7|7613.3|345
1707736200000|2024-02-12 11:10:00|7625.1|7621.3|7620.1|7617.3|7626.5|7622.9|7619.7|7616.9|218
1707736500000|2024-02-12 11:15:00|7619.7|7616.9|7608.5|7605.7|7620.1|7616.9|7602.8|7599.4|667
1707736800000|2024-02-12 11:20:00|7609.5|7606.7|7608.8|7606|7612.8|7609.7|7605.2|7602|203
1707737100000|2024-02-12 11:25:00|7609.1|7606.3|7611.5|7607.7|7612.8|7610|7606.2|7603.3|867
1707737400000|2024-02-12 11:30:00|7611.8|7608|7608.5|7605.7|7613.5|7610.4|7605.5|7602|236
1707737700000|2024-02-12 11:35:00|7608.7|7605.9|7608.8|7606|7613.8|7610.4|7607.5|7604.7|222
1707738000000|2024-02-12 11:40:00|7609.5|7605.7|7597.8|7595|7609.5|7606.7|7583.9|7580.1|1970
1707738300000|2024-02-12 11:45:00|7597.6|7594.8|7589.6|7586.8|7599.2|7596.4|7587.6|7584.4|824
1707738600000|2024-02-12 11:50:00|7590.2|7586.4|7588.3|7585.5|7591.3|7588.1|7584.3|7581.1|824
1707738900000|2024-02-12 11:55:00|7588.9|7585.1|7587.3|7584.5|7596.9|7594.1|7585.7|7582.5|492
1707739200000|2024-02-12 12:00:00|7588.3|7584.9|7586.3|7582.5|7592.3|7589.5|7581.9|7579.1|313
1707739500000|2024-02-12 12:05:00|7585.7|7582.9|7595.3|7592.5|7598.3|7595.5|7585.7|7582.5|577
1707739800000|2024-02-12 12:10:00|7594.3|7591.5|7594.9|7591.1|7595.7|7592.5|7587.9|7585.1|229
1707740100000|2024-02-12 12:15:00|7595.3|7592.1|7598.3|7595.5|7601.3|7597.9|7592.1|7588.9|611
1707740400000|2024-02-12 12:20:00|7597.3|7594.5|7593.3|7590.5|7600.7|7597.3|7592.7|7589.9|231
1707740700000|2024-02-12 12:25:00|7594.3|7591.1|7595.7|7592.9|7600.3|7597.4|7593.3|7590.1|362
1707741000000|2024-02-12 12:30:00|7596.3|7592.5|7592.3|7589.5|7596.7|7593.9|7590.9|7588.1|427
1707741300000|2024-02-12 12:35:00|7592.9|7589.1|7599.3|7596.5|7601.7|7598.8|7590.9|7588.1|392
1707741600000|2024-02-12 12:40:00|7599.7|7595.9|7589.3|7586.5|7599.7|7596.9|7588.9|7586.1|280
1707741900000|2024-02-12 12:45:00|7588.9|7586.1|7582|7579.2|7590.7|7587.5|7577|7574.2|1027
1707742200000|2024-02-12 12:50:00|7581.3|7578.2|7599.3|7596.5|7601.3|7597.9|7580|7576.9|787
1707742500000|2024-02-12 12:55:00|7599.7|7595.9|7609.9|7606.1|7612.6|7609.8|7596.6|7593.1|1230
1707742800000|2024-02-12 13:00:00|7609.6|7606.8|7608.2|7605.4|7609.9|7606.8|7596.8|7593.8|877
1707743100000|2024-02-12 13:05:00|7607.8|7605|7613.4|7610.6|7616.4|7613.6|7607.2|7604.4|608
1707743400000|2024-02-12 13:10:00|7612.8|7610|7604.6|7600.8|7614.8|7611.4|7601.6|7598.4|664
1707743700000|2024-02-12 13:15:00|7604.2|7601.4|7613.1|7610.3|7622.4|7619.3|7603.2|7600.4|1470
1707744000000|2024-02-12 13:20:00|7613.4|7610.6|7604.7|7601.9|7614.1|7610.9|7601.4|7598.1|932
1707744300000|2024-02-12 13:25:00|7605.1|7601.3|7606.7|7602.9|7607.1|7603.9|7602.4|7599.5|519
1707744600000|2024-02-12 13:30:00|7607.2|7603.4|7606.1|7603.3|7610.1|7607.3|7598.6|7595.3|706
1707744900000|2024-02-12 13:35:00|7605.1|7602.3|7605.3|7601.5|7606.7|7603.9|7596.7|7593.9|796
1707745200000|2024-02-12 13:40:00|7604.7|7601.9|7605.3|7602.5|7614.3|7611.2|7604.3|7601.5|700
1707745500000|2024-02-12 13:45:00|7605.7|7601.9|7607.7|7604.9|7607.7|7604.9|7596.1|7593.3|613
1707745800000|2024-02-12 13:50:00|7607.3|7604.5|7591.4|7588.6|7610.8|7607.5|7591.4|7588.6|1453
1707746100000|2024-02-12 13:55:00|7591.8|7589|7583.4|7580.6|7592.8|7589.5|7551.9|7549.1|4827
1707746400000|2024-02-12 14:00:00|7583.1|7580.3|7620|7616.2|7624.8|7621.5|7579.8|7576.6|4221
1707746700000|2024-02-12 14:05:00|7621|7618.2|7626.3|7622.5|7627.3|7624.1|7607.7|7604.9|1851
1707747000000|2024-02-12 14:10:00|7625.7|7622.9|7642.9|7640.1|7644.9|7641.9|7612.9|7610.1|2288
1707747300000|2024-02-12 14:15:00|7643.3|7639.5|7642.6|7639.8|7645.9|7642.1|7635.4|7631.8|1694
1707747600000|2024-02-12 14:20:00|7641.9|7639.1|7648.3|7644.5|7651.7|7648.9|7636.9|7634.1|1350
1707747900000|2024-02-12 14:25:00|7647.7|7644.9|7642.3|7639.5|7649.7|7646.5|7639.7|7636.9|1021
1707748200000|2024-02-12 14:30:00|7643.3|7640.5|7652.9|7650.1|7671.6|7668.3|7639.9|7637.1|3904
1707748500000|2024-02-12 14:35:00|7652.6|7649.8|7682.8|7680|7683.6|7680.4|7652.6|7649.3|4138
1707748800000|2024-02-12 14:40:00|7683.2|7680.4|7696.6|7693.8|7698.6|7695.4|7681.8|7679|4119
1707749100000|2024-02-12 14:45:00|7697.6|7694.1|7678.9|7676.1|7697.6|7694.1|7673.1|7669.8|2772
1707749400000|2024-02-12 14:50:00|7678.3|7675.5|7663.7|7659.9|7678.9|7675.5|7662.7|7659.5|1969
1707749700000|2024-02-12 14:55:00|7663.1|7660.3|7669.9|7667.1|7678.3|7675|7662.7|7659.5|1055
1707750000000|2024-02-12 15:00:00|7670.3|7667.5|7691.3|7688.5|7694.3|7691|7670.3|7667.1|2869
1707750300000|2024-02-12 15:05:00|7690.9|7688.1|7678.3|7675.5|7703.6|7700.4|7677.7|7674.5|4591
1707750600000|2024-02-12 15:10:00|7678.7|7675.9|7692.9|7690.1|7693.9|7691.1|7675.7|7672.5|1391
1707750900000|2024-02-12 15:15:00|7693.1|7689.3|7687.3|7684.5|7693.1|7689.9|7681.9|7679.1|1322
1707751200000|2024-02-12 15:20:00|7687.7|7684.9|7695.9|7693.1|7699.1|7696.1|7687.3|7684.5|1270
1707751500000|2024-02-12 15:25:00|7694.9|7692.1|7683.9|7681.1|7696.3|7692.6|7672.3|7669.1|1773
1707751800000|2024-02-12 15:30:00|7682.9|7680.1|7690.9|7688.1|7695.6|7692.8|7682.6|7679.8|1087
1707752100000|2024-02-12 15:35:00|7689.9|7687.1|7688.6|7685.8|7695.6|7692.8|7683.9|7680.6|908
1707752400000|2024-02-12 15:40:00|7687.9|7685.1|7680.6|7676.8|7689.9|7687.1|7674.9|7671.8|934
1707752700000|2024-02-12 15:45:00|7679.9|7677.1|7675.2|7672.4|7683.6|7680.4|7672.9|7670.1|1093
1707753000000|2024-02-12 15:50:00|7674.9|7672.1|7656.2|7653.4|7679.6|7676.8|7653.2|7650|1922
1707753300000|2024-02-12 15:55:00|7656.6|7652.8|7660.2|7657.4|7661.2|7658.4|7645.9|7642.6|1805
1707753600000|2024-02-12 16:00:00|7661.2|7658.4|7660.2|7656.4|7662.9|7660.1|7651.2|7648|1039
1707753900000|2024-02-12 16:05:00|7659.2|7656.8|7666.6|7663.8|7671.2|7668.4|7656.2|7652.8|1212
1707754200000|2024-02-12 16:10:00|7666.2|7663.4|7671.6|7668.8|7676.2|7673.4|7664.6|7661.4|1212
1707754500000|2024-02-12 16:15:00|7671.2|7668.4|7675.2|7672.4|7681.8|7678.5|7671.2|7668.4|1991
1707754800000|2024-02-12 16:20:00|7675.8|7672|7681.2|7677.4|7691.8|7688.6|7672.4|7669.6|2852
1707755100000|2024-02-12 16:25:00|7680.2|7677|7679.8|7677|7688.2|7685.4|7673.8|7671|2110
1707755400000|2024-02-12 16:30:00|7679.5|7676.7|7651.8|7649|7680.2|7677.4|7651.4|7648.6|1778
1707755700000|2024-02-12 16:35:00|7651.4|7648|7643.8|7640|7659.8|7656.6|7642.2|7639|1630
1707756000000|2024-02-12 16:40:00|7643.2|7640.4|7650.8|7647|7659.3|7655.6|7643.2|7640|1180
1707756300000|2024-02-12 16:45:00|7650.2|7647.4|7660.4|7657.6|7662.8|7660|7639.7|7636.9|1264
1707756600000|2024-02-12 16:50:00|7659.8|7657|7665.4|7662.6|7670.8|7667.6|7658.4|7655.2|2483
1707756900000|2024-02-12 16:55:00|7665.8|7663|7670.8|7668|7670.9|7668.1|7655.2|7652|832
1707757200000|2024-02-12 17:00:00|7670.4|7667.6|7668.8|7665|7679.8|7676.6|7665.4|7662.6|1284
1707757500000|2024-02-12 17:05:00|7667.8|7664.6|7664.8|7662|7672.8|7669.6|7660.8|7658|910
1707757800000|2024-02-12 17:10:00|7666.2|7662.4|7660.2|7657.4|7667.8|7664.4|7654.8|7651|854
1707758100000|2024-02-12 17:15:00|7659.8|7657|7660.8|7658|7663.2|7660.4|7657.8|7654.4|744
1707758400000|2024-02-12 17:20:00|7660.4|7657.6|7668.8|7665|7674.8|7671.6|7660.4|7657.6|1192
1707758700000|2024-02-12 17:25:00|7667.4|7664.6|7671.8|7668|7676.8|7674|7665.8|7662.6|701
1707759000000|2024-02-12 17:30:00|7671.4|7668.6|7670.4|7667.6|7673.4|7670.6|7661|7658.2|969
1707759300000|2024-02-12 17:35:00|7669.4|7666.6|7672.8|7670|7675.4|7672.4|7666.4|7663.6|794
1707759600000|2024-02-12 17:40:00|7672.4|7669.6|7675.4|7672.6|7676.2|7673.4|7668.8|7666|786
1707759900000|2024-02-12 17:45:00|7675.8|7672|7675.4|7672.6|7675.8|7672.6|7669.4|7666.6|987
1707760200000|2024-02-12 17:50:00|7676.2|7673.4|7672.4|7669.6|7676.4|7673.4|7670.4|7667.6|603
1707760500000|2024-02-12 17:55:00|7672.8|7669|7677.8|7675|7678.9|7675.6|7669.2|7666|922
1707760800000|2024-02-12 18:00:00|7677.4|7674.6|7675.8|7672|7678.2|7675.4|7671.8|7669|915
1707761100000|2024-02-12 18:05:00|7675.2|7672.4|7676.8|7674|7677.2|7674.4|7667.2|7664|1154
1707761400000|2024-02-12 18:10:00|7677|7674.2|7672.2|7669.4|7679.8|7676.6|7670.8|7668|395
1707761700000|2024-02-12 18:15:00|7671.8|7669|7674.8|7671|7677.2|7674.4|7671.2|7668|599
1707762000000|2024-02-12 18:20:00|7674.4|7671.6|7672.8|7669|7678.8|7675.6|7671.8|7669|1245
1707762300000|2024-02-12 18:25:00|7672.4|7669.6|7669.1|7666.3|7674.8|7671.3|7667.4|7664|723
1707762600000|2024-02-12 18:30:00|7669.8|7666|7672.1|7669.3|7673.1|7670.3|7667.1|7664|708
1707762900000|2024-02-12 18:35:00|7672.4|7669.6|7671.8|7669|7674.3|7671.3|7671.1|7668|410
1707763200000|2024-02-12 18:40:00|7671.5|7668.7|7671.8|7669|7675.1|7672.3|7670.1|7666.8|501
1707763500000|2024-02-12 18:45:00|7672.1|7669.3|7669.1|7666.3|7674.8|7671.6|7669.1|7666.3|572
1707763800000|2024-02-12 18:50:00|7670.1|7667.3|7649.9|7647.1|7670.5|7667.3|7645.5|7642.7|2178
1707764100000|2024-02-12 18:55:00|7649.8|7647|7656.9|7654.1|7658.9|7655.7|7647.9|7644.7|865
1707764400000|2024-02-12 19:00:00|7656.6|7653.8|7659.5|7656.7|7667.9|7665.1|7655.9|7652.5|1147
1707764700000|2024-02-12 19:05:00|7659.9|7657.1|7664.9|7662.1|7665.9|7663.1|7657.9|7654.6|883
1707765000000|2024-02-12 19:10:00|7665.1|7662.3|7666.9|7664.1|7670.5|7667.1|7662.9|7659.7|1397
1707765300000|2024-02-12 19:15:00|7666.5|7663.7|7657.9|7654.1|7669.9|7666.7|7656.5|7653.7|1463
1707765600000|2024-02-12 19:20:00|7657.5|7654.7|7679.8|7676|7685.4|7682.6|7654.5|7651.7|3750
1707765900000|2024-02-12 19:25:00|7680.1|7676.3|7683.4|7680.6|7691.8|7689|7674.9|7671.7|10415
1707766200000|2024-02-12 19:30:00|7684.1|7681.3|7682.1|7679.3|7687.8|7684.6|7679.4|7676.6|3433
1707766500000|2024-02-12 19:35:00|7681.8|7679|7684.8|7681|7686.8|7683.3|7680.1|7677|1043
1707766800000|2024-02-12 19:40:00|7684.4|7681.6|7680.4|7677.6|7686.3|7683.3|7679.4|7676.6|625
1707767100000|2024-02-12 19:45:00|7680.8|7677|7683.1|7680.3|7686.1|7683|7680.1|7676.8|524
1707767400000|2024-02-12 19:50:00|7683.8|7680|7684.1|7680.3|7685.1|7682.3|7679.8|7677|220
1707767700000|2024-02-12 19:55:00|7683.5|7680.7|7687.1|7684.3|7687.1|7684.3|7682.8|7679.3|447
1707768000000|2024-02-12 20:00:00|7686.4|7683.6|7682.1|7679.3|7687.8|7684.6|7681.1|7678|1410
1707768300000|2024-02-12 20:05:00|7681.8|7679|7690.4|7687.6|7691.4|7688.6|7681.8|7679|1752
1707768600000|2024-02-12 20:10:00|7690.6|7687.8|7689.4|7686.6|7691.4|7688.2|7686.6|7683.2|355
1707768900000|2024-02-12 20:15:00|7690|7686.2|7690|7687.2|7691.4|7688.2|7688.6|7685.8|196
1707769200000|2024-02-12 20:20:00|7689.6|7686.8|7690|7686.2|7691|7687.7|7687|7684.2|224
1707769500000|2024-02-12 20:25:00|7689.6|7686.8|7692.4|7689.6|7693.4|7690.6|7688.6|7685.8|175
1707769800000|2024-02-12 20:30:00|7693|7689.2|7695|7692.2|7696.1|7692.8|7691.4|7688.2|382
1707770100000|2024-02-12 20:35:00|7695.6|7692.8|7700.2|7697.4|7701.6|7698.8|7694.6|7691.8|2683
1707770400000|2024-02-12 20:40:00|7699.9|7697.1|7698.2|7695.4|7700.9|7697.8|7696.2|7693.3|730
1707770700000|2024-02-12 20:45:00|7698.5|7695.7|7697.9|7695.1|7701.2|7697.8|7697.6|7694.4|261
1707771000000|2024-02-12 20:50:00|7698.2|7695.4|7698.9|7696.1|7700.4|7697.4|7697.9|7695.1|168
1707771300000|2024-02-12 20:55:00|7698.6|7695.8|7698.2|7695.4|7701.9|7698.4|7696.2|7693.1|889
1707771600000|2024-02-12 21:00:00|7699.2|7696.1|7694.9|7692.1|7699.2|7696.4|7691.6|7688.4|315
1707771900000|2024-02-12 21:05:00|7695.2|7692.4|7693.6|7690.8|7695.6|7692.8|7691.2|7688.1|116
1707772200000|2024-02-12 21:10:00|7693.2|7690.4|7693.2|7690.4|7694.2|7691.1|7691.1|7688.3|148
1707772500000|2024-02-12 21:15:00|7693.8|7690|7692.2|7689.4|7693.8|7690.4|7691.8|7689|100
1707772800000|2024-02-12 21:20:00|7692.6|7688.8|7692.2|7689.4|7693.2|7689.8|7691.2|7688|82
1707773100000|2024-02-12 21:25:00|7691.8|7689|7688.6|7685.8|7692.2|7689.4|7687.8|7685|216
1707773400000|2024-02-12 21:30:00|7688.2|7685.4|7686.2|7683.4|7688.6|7685.8|7685.6|7682.4|139
1707773700000|2024-02-12 21:35:00|7686.6|7683.8|7686.8|7684|7687.6|7684.8|7685.8|7683|30
1707774000000|2024-02-12 21:40:00|7686.6|7683.8|7687.6|7684.8|7688.2|7684.8|7686.2|7683.4|66
1707774300000|2024-02-12 21:45:00|7688.2|7684.4|7688.2|7685.4|7689.3|7686.4|7687.3|7684|87
1707774600000|2024-02-12 21:50:00|7687.8|7685|7690.6|7686.8|7690.6|7687.4|7687.6|7684.4|160
1707774900000|2024-02-12 21:55:00|7689.6|7687.4|7687.6|7684.8|7691.2|7688|7685.6|7682|758
1707778800000|2024-02-12 23:00:00|7698.2|7694.4|7691.2|7688.4|7698.2|7694.4|7691|7687.8|269
1707779100000|2024-02-12 23:05:00|7691.6|7687.8|7691|7687.2|7691.6|7687.8|7689.6|7686.2|52
1707779400000|2024-02-12 23:10:00|7691.4|7687.6|7687|7684.2|7692.1|7689.3|7687|7683.8|58
1707779700000|2024-02-12 23:15:00|7687.6|7683.8|7685.9|7683.1|7688.3|7685.2|7685.9|7682.8|42
1707780000000|2024-02-12 23:20:00|7686.6|7682.8|7687.3|7683.5|7688.3|7685.1|7686.6|7682.8|76
1707780300000|2024-02-12 23:25:00|7686.3|7683.1|7687.3|7684.5|7688.3|7685.1|7685.3|7682.1|59
1707780600000|2024-02-12 23:30:00|7687.6|7684.8|7688.3|7685.5|7688.3|7685.5|7687.6|7684.5|25
1707780900000|2024-02-12 23:35:00|7687.9|7685.1|7687.7|7684.9|7689.1|7686.3|7685.3|7682.3|179
1707781200000|2024-02-12 23:40:00|7687.5|7684.7|7687.1|7684.3|7687.5|7684.7|7687.1|7684.3|16
1707781500000|2024-02-12 23:45:00|7688.1|7685.3|7688.1|7685.3|7688.1|7685.3|7688.1|7685.3|27
1707781800000|2024-02-12 23:50:00|7687.1|7684.3|7691.7|7688.9|7692.1|7688.9|7686.3|7683.5|46
1707782100000|2024-02-12 23:55:00|7692.1|7687.9|7691.7|7688.9|7692.1|7689.3|7690.3|7687.5|30
1707782400000|2024-02-13 00:00:00|7691.1|7688.3|7687.7|7684.9|7693.3|7690.5|7686.1|7682.8|173
1707782700000|2024-02-13 00:05:00|7687.3|7684.5|7686.7|7683.9|7689.1|7686.3|7686.7|7683.5|35
1707783000000|2024-02-13 00:10:00|7687.1|7684.3|7687.7|7684.9|7688.1|7684.9|7686.3|7683.1|43
1707783300000|2024-02-13 00:15:00|7687.3|7684.5|7686.1|7682.3|7687.7|7684.9|7685.7|7681.9|24
1707783600000|2024-02-13 00:20:00|7685.7|7682.9|7685.7|7682.9|7687.1|7683.9|7685.3|7682.3|40
1707783900000|2024-02-13 00:25:00|7686.7|7683.9|7688.3|7685.5|7689.9|7687.1|7686.3|7682.9|138
1707784200000|2024-02-13 00:30:00|7688.9|7685.1|7687.9|7685.1|7690.9|7687.5|7687.6|7684.8|52
1707784500000|2024-02-13 00:35:00|7687.6|7684.8|7684.9|7682.1|7688.3|7685.5|7683.9|7681.1|37
1707784800000|2024-02-13 00:40:00|7684.5|7681.7|7685.9|7683.1|7685.9|7683.1|7684.5|7681.7|7
1707785100000|2024-02-13 00:45:00|7685.5|7682.7|7685.3|7682.5|7685.5|7682.7|7685.3|7682.5|12
1707785400000|2024-02-13 00:50:00|7684.9|7681.1|7685.9|7683.1|7686.5|7683.1|7684.3|7681.1|52
1707785700000|2024-02-13 00:55:00|7686.9|7684.1|7688.3|7685.5|7688.3|7685.5|7686.9|7684.1|18
1707786000000|2024-02-13 01:00:00|7687.3|7684.5|7687.3|7683.5|7690.3|7687.5|7685.9|7682.1|200
1707786300000|2024-02-13 01:05:00|7686.9|7684.1|7686.3|7683.5|7689.3|7686.5|7685.9|7683.1|25
1707786600000|2024-02-13 01:10:00|7685.9|7683.1|7687.9|7685.1|7688.3|7685.1|7685.9|7682.7|29
1707786900000|2024-02-13 01:15:00|7688.2|7685.4|7684.9|7682.1|7688.9|7685.5|7684.5|7681.7|72
1707787200000|2024-02-13 01:20:00|7684.5|7681.7|7687.5|7684.7|7688.5|7685.1|7684.5|7681.7|71
1707787500000|2024-02-13 01:25:00|7687.9|7685.1|7688.9|7686.1|7689.5|7686.7|7687.5|7684.7|30
1707787800000|2024-02-13 01:30:00|7689.5|7686.7|7689.9|7687.1|7690.3|7687.5|7689.5|7686.7|21
1707788100000|2024-02-13 01:35:00|7689.5|7686.7|7692.5|7689.7|7694.5|7691.4|7689.5|7686.7|233
1707788400000|2024-02-13 01:40:00|7692.9|7689.1|7693.5|7690.7|7694.2|7691.4|7690.9|7687.7|44
1707788700000|2024-02-13 01:45:00|7693.9|7691.1|7694.5|7691.7|7694.5|7691.7|7692.5|7689.4|39
1707789000000|2024-02-13 01:50:00|7694.2|7691.4|7693.1|7690.3|7696.5|7693.4|7693.1|7689.3|86
1707789300000|2024-02-13 01:55:00|7692.5|7689.3|7694.1|7691.3|7695.5|7692.7|7692.1|7689.3|88
1707789600000|2024-02-13 02:00:00|7694.5|7690.7|7693.5|7690.7|7694.5|7691.3|7693.5|7690.3|13
1707789900000|2024-02-13 02:05:00|7693.1|7690.3|7690.5|7686.7|7693.5|7690.3|7688.5|7685.1|99
1707790200000|2024-02-13 02:10:00|7689.9|7687.1|7690.9|7688.1|7690.9|7688.1|7688.5|7685.1|44
1707790500000|2024-02-13 02:15:00|7691.3|7687.5|7692.5|7689.7|7692.9|7690.1|7690.3|7687.1|61
1707790800000|2024-02-13 02:20:00|7692.9|7689.1|7692.1|7689.3|7693.5|7690.7|7692.1|7688.7|46
1707791100000|2024-02-13 02:25:00|7692.5|7688.7|7690.5|7687.7|7692.9|7690.1|7690.5|7687.7|32
1707791400000|2024-02-13 02:30:00|7691.1|7687.3|7692.9|7690.1|7693.9|7691.1|7690.5|7687.3|88
1707791700000|2024-02-13 02:35:00|7692.5|7689.7|7694.9|7692.1|7695.3|7692.5|7692.5|7689.7|39
1707792000000|2024-02-13 02:40:00|7695.9|7693.1|7696.9|7694.1|7696.9|7694.1|7695.5|7692.3|39
1707792300000|2024-02-13 02:45:00|7697.5|7694.7|7698.5|7695.7|7701.3|7698.5|7696.9|7693.7|239
1707792600000|2024-02-13 02:50:00|7698.9|7696.1|7696.9|7694.1|7699.3|7696.1|7696.5|7693.5|58
1707792900000|2024-02-13 02:55:00|7697.5|7693.7|7697.9|7695.1|7701.3|7698.1|7697.5|7693.7|539
1707793200000|2024-02-13 03:00:00|7698.9|7696.1|7699.9|7697.1|7701.3|7698.5|7698.9|7695.5|105
1707793500000|2024-02-13 03:05:00|7700.5|7696.7|7695.7|7692.9|7702.5|7699.7|7695.3|7692.5|481
1707793800000|2024-02-13 03:10:00|7695|7692.2|7694.7|7691.9|7697.7|7694.2|7694.3|7691.5|67
1707794100000|2024-02-13 03:15:00|7695|7691.2|7698|7694.2|7698|7694.9|7694.3|7690.9|76
1707794400000|2024-02-13 03:20:00|7697|7693.9|7698.3|7695.5|7699.3|7696.5|7696.7|7693.2|400
1707794700000|2024-02-13 03:25:00|7697.9|7695.1|7697.3|7693.5|7698.4|7695.5|7696.9|7693.5|51
1707795000000|2024-02-13 03:30:00|7696.7|7693.9|7696.3|7693.5|7697.3|7694.5|7696.3|7693.1|22
1707795300000|2024-02-13 03:35:00|7696|7693.2|7695.3|7692.5|7696.3|7693.2|7693.3|7690.5|45
1707795600000|2024-02-13 03:40:00|7696.3|7692.1|7698.3|7695.5|7698.3|7695.5|7695.3|7692.1|48
1707795900000|2024-02-13 03:45:00|7699|7696.2|7698.3|7695.5|7699.3|7696.5|7697.6|7694.5|36
1707796200000|2024-02-13 03:50:00|7697.9|7695.1|7696.9|7694.1|7698.3|7695.5|7696.3|7693.5|26
1707796500000|2024-02-13 03:55:00|7697.3|7694.5|7696.3|7693.5|7697.9|7694.5|7696.3|7693.5|21
1707796800000|2024-02-13 04:00:00|7695.9|7693.1|7695.3|7692.5|7696.3|7693.5|7693.3|7690.5|67
1707797100000|2024-02-13 04:05:00|7695.9|7692.1|7696.3|7693.5|7697.3|7694.5|7695.3|7692.1|41
1707797400000|2024-02-13 04:10:00|7695.9|7693.1|7696.9|7694.1|7697.3|7694.5|7695.9|7693.1|20
1707797700000|2024-02-13 04:15:00|7697.3|7694.5|7697.3|7694.5|7697.9|7694.8|7697.3|7694.1|13
1707798000000|2024-02-13 04:20:00|7696.8|7693.5|7695.3|7691.5|7697.3|7694.5|7692.9|7690.1|59
1707798300000|2024-02-13 04:25:00|7694.9|7692.1|7696.3|7692.5|7697.4|7694.2|7694.3|7691.5|56
1707798600000|2024-02-13 04:30:00|7695.9|7693.1|7694.9|7692.1|7696.6|7693.5|7694.3|7691.1|25
1707798900000|2024-02-13 04:35:00|7695.3|7692.5|7696.3|7693.5|7697.3|7694.1|7695.3|7692.5|17
1707799200000|2024-02-13 04:40:00|7695.9|7693.1|7695.5|7692.7|7696.3|7693.5|7695.5|7692.1|14
1707799500000|2024-02-13 04:45:00|7695.3|7692.5|7694.2|7691.4|7696.3|7693|7694.2|7691.1|28
1707799800000|2024-02-13 04:50:00|7694.5|7691.7|7695.2|7692.4|7695.9|7693.1|7694.5|7691.1|24
1707800100000|2024-02-13 04:55:00|7695.9|7692.1|7696.9|7694.1|7697.9|7694.4|7695.9|7692.1|22
1707800400000|2024-02-13 05:00:00|7697.2|7694.4|7697.9|7694.1|7698|7694.7|7696.9|7693.4|24
1707800700000|2024-02-13 05:05:00|7698.2|7695.4|7697.2|7694.4|7698.2|7695.4|7697.2|7694.1|22
1707801000000|2024-02-13 05:10:00|7697.9|7694.1|7697.9|7695.1|7698.6|7695.4|7697.2|7694.1|52
1707801300000|2024-02-13 05:15:00|7698.2|7695.4|7698.5|7695.7|7698.9|7696.1|7698.2|7695.1|10
1707801600000|2024-02-13 05:20:00|7698.9|7696.1|7699.9|7697.1|7700.9|7697.4|7698.5|7695.7|27
1707801900000|2024-02-13 05:25:00|7699.5|7696.7|7704.2|7701.4|7705.2|7702.4|7699.5|7696.1|115
1707802200000|2024-02-13 05:30:00|7703.9|7701.1|7704.9|7702.1|7705.2|7702.4|7701.9|7699.1|75
1707802500000|2024-02-13 05:35:00|7704.2|7701.4|7700.2|7697.4|7704.2|7701.4|7700.2|7697.4|84
1707802800000|2024-02-13 05:40:00|7700.9|7697.1|7698.9|7696.1|7701.2|7698.1|7698.9|7696.1|15
1707803100000|2024-02-13 05:45:00|7699.2|7696.4|7700.9|7698.1|7701.2|7698.1|7699.2|7696.1|26
1707803400000|2024-02-13 05:50:00|7701.2|7697.4|7699.9|7697.1|7701.2|7698.1|7699.9|7697.1|23
1707803700000|2024-02-13 05:55:00|7700.2|7697.4|7698.8|7696|7701.2|7697.8|7698.5|7695.7|19
1707804000000|2024-02-13 06:00:00|7697.8|7695|7700.8|7698|7701.2|7698.4|7697.8|7694.7|60
1707804300000|2024-02-13 06:05:00|7701.2|7698.4|7703.8|7701|7706.6|7703.4|7700.8|7698|112
1707804600000|2024-02-13 06:10:00|7704.2|7700.4|7702.8|7700|7704.2|7701|7702.5|7699.3|28
1707804900000|2024-02-13 06:15:00|7703.8|7701|7706.5|7703.7|7708.5|7705.3|7703.8|7701|129
1707805200000|2024-02-13 06:20:00|7706.1|7703.3|7707.5|7704.7|7708.5|7705.7|7706.1|7703.3|92
1707805500000|2024-02-13 06:25:00|7707.1|7704.3|7708.1|7705.3|7708.8|7705.7|7707.1|7704.3|57
1707805800000|2024-02-13 06:30:00|7708.5|7704.7|7715.1|7711.3|7716.1|7712.7|7708.1|7704.7|261
1707806100000|2024-02-13 06:35:00|7714.7|7711.9|7716.5|7713.7|7716.5|7713.7|7712.5|7709.2|238
1707806400000|2024-02-13 06:40:00|7716.1|7713.3|7716.2|7713.4|7716.8|7714|7715.2|7711.9|133
1707806700000|2024-02-13 06:45:00|7716.8|7713|7715.5|7712.7|7717.2|7714.4|7714.5|7711.7|69
1707807000000|2024-02-13 06:50:00|7715.8|7713|7715.8|7713|7716.8|7714|7715.5|7712.7|45
1707807300000|2024-02-13 06:55:00|7716.2|7713.4|7719.4|7715.6|7723|7720|7715.2|7712|458
1707807600000|2024-02-13 07:00:00|7719.1|7716.3|7724.8|7722|7725.2|7722.4|7718.9|7716.1|310
1707807900000|2024-02-13 07:05:00|7724.1|7721.3|7722.8|7719|7726.4|7723.1|7722.2|7719|277
1707808200000|2024-02-13 07:10:00|7722.2|7719.4|7720.8|7718|7723.2|7720.4|7719.4|7716.3|124
1707808500000|2024-02-13 07:15:00|7721.2|7717.4|7721.8|7718|7722.2|7719|7718.4|7715.6|82
1707808800000|2024-02-13 07:20:00|7721.2|7718.4|7721.8|7719|7725.2|7722|7720.8|7717.6|86
1707809100000|2024-02-13 07:25:00|7722.2|7719.4|7720.8|7717|7723.8|7720.6|7719.2|7716.4|102
1707809400000|2024-02-13 07:30:00|7720.2|7717.4|7716.2|7713.4|7723.2|7720.4|7715.2|7712.4|214
1707809700000|2024-02-13 07:35:00|7715.8|7713|7711.2|7708.4|7716.8|7713.8|7709.2|7706.4|490
1707810000000|2024-02-13 07:40:00|7711.4|7708.6|7710.8|7708|7714.2|7710.4|7709.2|7706.4|167
1707810300000|2024-02-13 07:45:00|7711.2|7708.4|7707.2|7704.4|7711.3|7708.4|7704.8|7701.4|287
1707810600000|2024-02-13 07:50:00|7707.4|7704.6|7709.6|7706.8|7712.2|7709.4|7706.6|7703.4|288
1707810900000|2024-02-13 07:55:00|7709.4|7706.6|7708.6|7705.8|7710|7707.2|7705.2|7702|170
1707811200000|2024-02-13 08:00:00|7709|7705.2|7716.6|7713.8|7722.2|7718.8|7704|7700.8|701
1707811500000|2024-02-13 08:05:00|7717|7713.2|7712.6|7709.8|7717|7713.2|7708|7704.8|417
1707811800000|2024-02-13 08:10:00|7713|7709.2|7707.6|7704.8|7717|7714.2|7705|7701.8|430
1707812100000|2024-02-13 08:15:00|7707.8|7705|7711|7708.2|7716|7712.8|7707.4|7704.2|499
1707812400000|2024-02-13 08:20:00|7711.4|7707.6|7709|7706.2|7712.7|7709.9|7703|7700.2|421
1707812700000|2024-02-13 08:25:00|7708.4|7705.2|7709.4|7706.6|7717.7|7714.6|7703|7699.6|884
1707813000000|2024-02-13 08:30:00|7708.4|7705.6|7718.6|7715.8|7721|7717.8|7704.7|7701.9|1163
1707813300000|2024-02-13 08:35:00|7719|7715.2|7713.2|7710.4|7719|7715.8|7709|7705.8|342
1707813600000|2024-02-13 08:40:00|7713.6|7710.8|7705.6|7702.8|7721.6|7718|7705.6|7702.8|1453
1707813900000|2024-02-13 08:45:00|7706|7703.2|7704|7701.2|7712.3|7709.5|7703.2|7700.4|504
1707814200000|2024-02-13 08:50:00|7703.6|7700.8|7705.3|7702.5|7709.1|7706.2|7701|7698.2|614
1707814500000|2024-02-13 08:55:00|7705.6|7702.8|7686.3|7683.5|7710.2|7707.4|7686|7683.2|1203
1707814800000|2024-02-13 09:00:00|7687|7684.2|7686|7683.2|7697|7694.2|7682.7|7679.9|1197
1707815100000|2024-02-13 09:05:00|7686.3|7683.5|7691.2|7688.4|7696|7692.4|7685.3|7682.5|1465
1707815400000|2024-02-13 09:10:00|7691.4|7688.6|7701.4|7698.6|7706.2|7703|7690.8|7688|1105
1707815700000|2024-02-13 09:15:00|7701.8|7699|7716.4|7712.6|7717.4|7714.6|7701.4|7698.2|891
1707816000000|2024-02-13 09:20:00|7716|7713.2|7719|7716.2|7719.6|7716.2|7711.6|7708.6|528
1707816300000|2024-02-13 09:25:00|7719.4|7716.6|7721.9|7719.1|7722.6|7719.8|7713.3|7710.2|1120
1707816600000|2024-02-13 09:30:00|7721.6|7718.8|7749.9|7747.1|7751.5|7748.3|7720.3|7717.5|2997
1707816900000|2024-02-13 09:35:00|7749.5|7746.7|7747.2|7743.4|7754.5|7751.1|7743.2|7740.4|1058
1707817200000|2024-02-13 09:40:00|7746.6|7743.8|7743.9|7741.1|7751.6|7748.4|7742.9|7740.1|451
1707817500000|2024-02-13 09:45:00|7744.2|7740.4|7752.9|7749.1|7754.5|7751.4|7740.6|7737.8|780
1707817800000|2024-02-13 09:50:00|7752.2|7749.4|7756.9|7754.1|7758.5|7755.7|7748.2|7745.4|649
1707818100000|2024-02-13 09:55:00|7756.2|7753.4|7746.2|7743.4|7757.2|7754.1|7742.9|7739.1|738
1707818400000|2024-02-13 10:00:00|7745.9|7743.1|7753.2|7750.4|7753.4|7750.6|7744.2|7740.8|453
1707818700000|2024-02-13 10:05:00|7752.9|7750.1|7758.6|7755.8|7761.6|7758.8|7748.9|7746.1|755
1707819000000|2024-02-13 10:10:00|7759|7755.2|7763.2|7760.4|7764.6|7761.4|7748.2|7745.4|565
1707819300000|2024-02-13 10:15:00|7763.9|7761.1|7770.2|7767.4|7773.9|7770.7|7761.9|7758.4|1226
1707819600000|2024-02-13 10:20:00|7769.8|7767|7771.2|7768.4|7772.8|7769.4|7767.2|7764.4|540
1707819900000|2024-02-13 10:25:00|7771.6|7768.8|7768.2|7765.4|7775.2|7772.4|7767.2|7764.4|643
1707820200000|2024-02-13 10:30:00|7768.5|7765.7|7765.2|7762.4|7771.6|7768.8|7762.2|7759.4|850
1707820500000|2024-02-13 10:35:00|7765|7762.2|7764.8|7761|7765.6|7762.4|7761.6|7758.4|407
1707820800000|2024-02-13 10:40:00|7764.2|7761.4|7762.8|7760|7768.2|7765.2|7761.6|7758.8|372
1707821100000|2024-02-13 10:45:00|7763.2|7759.4|7770.8|7768|7771.2|7768|7759.8|7757|448
1707821400000|2024-02-13 10:50:00|7770.6|7767.8|7756.6|7753.8|7770.8|7768|7756.6|7753.8|515
1707821700000|2024-02-13 10:55:00|7756.2|7753.4|7743.8|7741|7756.2|7753.4|7743.2|7740|853
1707822000000|2024-02-13 11:00:00|7744.1|7741.3|7747.8|7744|7748.6|7745.4|7733.2|7730.4|1083
1707822300000|2024-02-13 11:05:00|7747.2|7744.4|7746.2|7743.4|7748.6|7745.4|7741.6|7738.4|243
1707822600000|2024-02-13 11:10:00|7745.8|7742.4|7739.2|7736.4|7747.3|7744|7735.6|7732.8|434
1707822900000|2024-02-13 11:15:00|7739.6|7735.8|7741.2|7738.4|7742.6|7739.4|7736.6|7733.4|266
1707823200000|2024-02-13 11:20:00|7742.6|7738.8|7741.2|7738.4|7742.6|7739.8|7735.6|7732.4|345
1707823500000|2024-02-13 11:25:00|7741.6|7738.8|7753.2|7750.4|7754.2|7751.4|7740.2|7737.4|580
1707823800000|2024-02-13 11:30:00|7752.2|7749.4|7752.2|7749.4|7754.8|7751.4|7749.8|7746.8|279
1707824100000|2024-02-13 11:35:00|7752|7749.2|7738.8|7735|7752|7749.2|7732.2|7728.8|1120
1707824400000|2024-02-13 11:40:00|7738.2|7735.4|7734.2|7731.4|7740.2|7737.4|7731.2|7728|470
1707824700000|2024-02-13 11:45:00|7734.6|7730.8|7734.2|7730.4|7738.8|7736|7732.2|7728.8|366
1707825000000|2024-02-13 11:50:00|7733.8|7731|7737.2|7734.4|7739.6|7736.8|7732.8|7730|285
1707825300000|2024-02-13 11:55:00|7737.6|7733.8|7736.2|7733.4|7738.8|7736|7733.2|7730|269
1707825600000|2024-02-13 12:00:00|7736.6|7733.8|7744.2|7741.4|7745.4|7742.4|7735.2|7732.4|411
1707825900000|2024-02-13 12:05:00|7743.8|7741|7743.2|7740.4|7744.2|7741|7735.2|7732.4|281
1707826200000|2024-02-13 12:10:00|7743|7740.2|7737.2|7734.4|7749.6|7746.4|7737.2|7733.8|527
1707826500000|2024-02-13 12:15:00|7737.6|7734.8|7736.2|7732.4|7738.6|7735.4|7732.6|7729.8|203
1707826800000|2024-02-13 12:20:00|7735.6|7732.8|7732.2|7729.4|7737.3|7734.4|7731.8|7729|179
1707827100000|2024-02-13 12:25:00|7732.8|7729|7727.2|7724.4|7735.2|7732.4|7725.2|7722.4|993
1707827400000|2024-02-13 12:30:00|7726.8|7724|7729.6|7726.8|7733.6|7730.4|7725.2|7722.2|335
1707827700000|2024-02-13 12:35:00|7728.6|7725.8|7736.6|7733.8|7737.6|7734.8|7728.6|7725.4|457
1707828000000|2024-02-13 12:40:00|7737|7734.2|7736.6|7732.8|7739.2|7736.4|7732.6|7729.4|394
1707828300000|2024-02-13 12:45:00|7736|7733.2|7742.2|7739.4|7748.6|7745.4|7734.2|7731.4|452
1707828600000|2024-02-13 12:50:00|7741.6|7738.8|7730.2|7726.4|7742.6|7739.4|7723.2|7720.4|962
1707828900000|2024-02-13 12:55:00|7730.6|7726.8|7741.6|7737.8|7744.6|7741.4|7723.7|7720.4|2179
1707829200000|2024-02-13 13:00:00|7741.2|7738.4|7735.2|7732.4|7745.6|7742.4|7732.8|7729.8|840
1707829500000|2024-02-13 13:05:00|7736.2|7732.8|7735.2|7732.4|7739.6|7736.4|7732.6|7729.4|387
1707829800000|2024-02-13 13:10:00|7734.8|7732|7742.2|7739.4|7746.6|7743.8|7733.8|7730.4|553
1707830100000|2024-02-13 13:15:00|7742.8|7740|7753.4|7750.6|7757|7754.2|7738.2|7734.9|2183
1707830400000|2024-02-13 13:20:00|7754|7750.2|7754.6|7751.8|7757|7754.2|7748.2|7745.2|909
1707830700000|2024-02-13 13:25:00|7754.2|7751.4|7756.2|7752.4|7764.2|7761|7753.6|7750.4|2793
1707831000000|2024-02-13 13:30:00|7756.3|7752.5|7751.8|7749|7771.2|7768.4|7739.4|7732.5|3762
1707831300000|2024-02-13 13:35:00|7751.6|7748.8|7740.2|7737.4|7753.6|7750.8|7733.8|7731|2062
1707831600000|2024-02-13 13:40:00|7740.8|7737|7702.2|7699.4|7741.2|7738.4|7700.1|7696.4|2714
1707831900000|2024-02-13 13:45:00|7702.6|7699.8|7702|7699.2|7711.6|7708.4|7689.6|7686.8|2984
1707832200000|2024-02-13 13:50:00|7701.6|7698.8|7707.6|7704.8|7714.6|7711.2|7698.8|7695.8|2205
1707832500000|2024-02-13 13:55:00|7707.8|7705|7710.8|7707|7712.2|7708.8|7701.2|7697.9|1264
1707832800000|2024-02-13 14:00:00|7710.2|7707.4|7744.2|7741.4|7749.8|7746|7710.1|7707.3|3642
1707833100000|2024-02-13 14:05:00|7745.2|7742.4|7757.7|7754.9|7761.3|7757.9|7735.8|7732|4173
1707833400000|2024-02-13 14:10:00|7757.3|7754.5|7738.7|7735.9|7757.7|7754.5|7734.1|7731.3|2004
1707833700000|2024-02-13 14:15:00|7739|7735.2|7740.7|7737.9|7745.7|7742.5|7728.4|7725.6|1470
1707834000000|2024-02-13 14:20:00|7740.3|7737.5|7732.3|7728.5|7750.3|7747.1|7731.7|7728.5|1467
1707834300000|2024-02-13 14:25:00|7731.7|7728.9|7749.5|7745.7|7749.9|7747.1|7721.7|7717.9|2127
1707834600000|2024-02-13 14:30:00|7748.9|7746.1|7743.9|7741.1|7760.5|7757.3|7738.7|7735.5|2465
1707834900000|2024-02-13 14:35:00|7744.5|7740.7|7717|7714.2|7749.9|7746.7|7716.4|7713.2|2991
1707835200000|2024-02-13 14:40:00|7716|7713.2|7690.6|7687.8|7717.2|7714.2|7684.3|7681.2|4175
1707835500000|2024-02-13 14:45:00|7691.6|7688.8|7720.5|7717.7|7725.5|7722.3|7690.6|7687.8|2799
1707835800000|2024-02-13 14:50:00|7720.9|7718.1|7720.1|7717.3|7731.9|7728.7|7713.9|7710.7|1568
1707836100000|2024-02-13 14:55:00|7720.5|7716.7|7713.5|7710.7|7724.5|7721.3|7709.9|7707.1|2427
1707836400000|2024-02-13 15:00:00|7714.1|7710.3|7719.5|7716.7|7725.9|7722.7|7704.3|7700.5|1917
1707836700000|2024-02-13 15:05:00|7719.2|7716.4|7722.5|7719.7|7731.1|7727.7|7714.9|7712.1|1542
1707837000000|2024-02-13 15:10:00|7722.1|7718.7|7697.4|7694.6|7731.6|7728.3|7695.4|7692.6|3418
1707837300000|2024-02-13 15:15:00|7697.2|7694.4|7697.2|7694.4|7711.2|7708.1|7690.4|7687.2|1806
1707837600000|2024-02-13 15:20:00|7697.6|7694.8|7696.6|7693.8|7715.2|7712.4|7694.1|7690.8|1441
1707837900000|2024-02-13 15:25:00|7696.2|7693.4|7705.2|7701.4|7711.3|7708|7693.6|7690.4|1257
1707838200000|2024-02-13 15:30:00|7704.6|7701.8|7699.6|7696.8|7705.2|7701.8|7685.6|7681.9|2126
1707838500000|2024-02-13 15:35:00|7699.2|7696.4|7709.1|7706.3|7710.8|7707.5|7694|7690.8|2052
1707838800000|2024-02-13 15:40:00|7708.5|7705.7|7706.5|7703.7|7711.1|7708|7695.8|7692.7|3313
1707839100000|2024-02-13 15:45:00|7706.1|7702.7|7727.5|7724.7|7729|7726.1|7705.5|7702.3|6574
1707839400000|2024-02-13 15:50:00|7727.9|7725.1|7733.5|7729.7|7741.7|7738.3|7726.3|7723.1|5308
1707839700000|2024-02-13 15:55:00|7733.1|7730.3|7739.5|7736.7|7739.5|7736.7|7726.9|7723.1|1206
1707840000000|2024-02-13 16:00:00|7738.6|7735.8|7743.3|7740.5|7745.9|7742.7|7731.9|7729.1|2368
1707840300000|2024-02-13 16:05:00|7743.9|7740.1|7774.7|7771.9|7777.2|7774.3|7740.9|7737.5|2935
1707840600000|2024-02-13 16:10:00|7774.1|7771.3|7775.9|7773.1|7776.3|7773.5|7760.5|7757.3|3837
1707840900000|2024-02-13 16:15:00|7776.3|7772.5|7767.5|7763.7|7776.7|7773.9|7757.3|7753.5|4080
1707841200000|2024-02-13 16:20:00|7766.9|7764.1|7779.1|7776.3|7780.1|7777.3|7764.5|7761.7|5225
1707841500000|2024-02-13 16:25:00|7779.3|7776.5|7779.3|7776.5|7784|7780.8|7770.3|7766.9|2136
1707841800000|2024-02-13 16:30:00|7780|7776.2|7792.3|7789.5|7796.3|7793|7779.3|7776.2|3309
1707842100000|2024-02-13 16:35:00|7792|7789.2|7775.9|7773.1|7792|7789.2|7774.3|7771.5|3170
1707842400000|2024-02-13 16:40:00|7776.3|7773.5|7770.7|7767.9|7781.1|7778.3|7760.7|7757.9|2171
1707842700000|2024-02-13 16:45:00|7771.7|7768.3|7768.7|7764.9|7775.3|7772.5|7766.7|7763.9|1122
1707843000000|2024-02-13 16:50:00|7768.3|7765.5|7774.5|7771.7|7778.9|7775.5|7767.3|7764.4|1237
1707843300000|2024-02-13 16:55:00|7774.9|7771.1|7767.3|7764.5|7775.9|7773.1|7765.9|7762.7|1432
1707843600000|2024-02-13 17:00:00|7768.1|7765.3|7773.5|7770.7|7778.2|7774.7|7759.9|7757|2165
1707843900000|2024-02-13 17:05:00|7773.9|7770.1|7777.4|7773.6|7779.4|7776.2|7766.8|7764|1397
1707844200000|2024-02-13 17:10:00|7777|7774.2|7786.6|7783.8|7788|7784.8|7772.8|7769.6|3075
1707844500000|2024-02-13 17:15:00|7787|7783.2|7788|7785.2|7789|7786.2|7780.2|7777.4|964
1707844800000|2024-02-13 17:20:00|7787|7784.2|7789.2|7786.4|7792|7789.2|7786|7782.8|975
1707845100000|2024-02-13 17:25:00|7790.6|7786.8|7787|7784.2|7790.6|7787.4|7785.2|7782.4|934
1707845400000|2024-02-13 17:30:00|7787.2|7784.4|7798.6|7794.8|7800.6|7797.4|7787|7783.8|2011
1707845700000|2024-02-13 17:35:00|7798.2|7795.4|7792.6|7789.8|7799.6|7796.2|7787|7784.2|1109
1707846000000|2024-02-13 17:40:00|7793|7790.2|7800.8|7798|7804.2|7801.4|7792.6|7789.8|1654
1707846300000|2024-02-13 17:45:00|7801.2|7798.4|7813.1|7810.3|7815.8|7812.7|7800.8|7797.6|3594
1707846600000|2024-02-13 17:50:00|7813.5|7810.7|7802.2|7799.4|7819.5|7816.3|7798.8|7796|6171
1707846900000|2024-02-13 17:55:00|7802.6|7798.8|7780.5|7776.7|7804.6|7801.4|7779.5|7776.4|4266
1707847200000|2024-02-13 18:00:00|7781.5|7777.7|7784.2|7781.4|7790.8|7788|7778.2|7774.7|1141
1707847500000|2024-02-13 18:05:00|7784.8|7781|7782|7779.2|7793.8|7790.6|7782|7778.2|1762
1707847800000|2024-02-13 18:10:00|7782.4|7779.6|7778.1|7775.3|7783|7779.6|7765.9|7762.7|2101
1707848100000|2024-02-13 18:15:00|7777.1|7774.3|7792.6|7789.8|7794.2|7791|7776.1|7772.7|2475
1707848400000|2024-02-13 18:20:00|7792.2|7789.4|7795.6|7792.8|7801.8|7799|7789.6|7786.8|1534
1707848700000|2024-02-13 18:25:00|7795.2|7792.4|7793.2|7789.4|7798.2|7795|7785|7782.2|1582
1707849000000|2024-02-13 18:30:00|7792.6|7789.8|7793.6|7790.8|7795.2|7792|7781.3|7778.4|1287
1707849300000|2024-02-13 18:35:00|7794.2|7790.4|7790.9|7787.1|7798|7795.2|7787.3|7784|799
1707849600000|2024-02-13 18:40:00|7790.6|7787.8|7782.7|7779.9|7792.9|7789.8|7782.7|7779.9|840
1707849900000|2024-02-13 18:45:00|7783.1|7780.3|7796.3|7793.5|7802.3|7799.5|7783.1|7779.9|1538
1707850200000|2024-02-13 18:50:00|7795.9|7793.1|7791.2|7788.4|7797.9|7794.7|7788.5|7785.7|1033
1707850500000|2024-02-13 18:55:00|7791.5|7788.7|7774.3|7771.5|7791.9|7788.7|7769.9|7767.1|2632
1707850800000|2024-02-13 19:00:00|7774.1|7771.3|7783.7|7779.9|7784.7|7781.9|7761.7|7758.9|2483
1707851100000|2024-02-13 19:05:00|7783.3|7780.5|7778.7|7775.9|7784.1|7780.9|7775.1|7771.9|937
1707851400000|2024-02-13 19:10:00|7779.1|7776.3|7792.5|7788.7|7796.9|7793.7|7779.1|7775.9|2068
1707851700000|2024-02-13 19:15:00|7792.1|7789.3|7785.5|7782.7|7793.5|7790.7|7778.3|7775.1|2735
1707852000000|2024-02-13 19:20:00|7785.9|7783.1|7793.7|7790.9|7796.3|7793.2|7785.5|7782.7|2621
1707852300000|2024-02-13 19:25:00|7794.3|7790.5|7760.5|7757.7|7796.7|7793.9|7753.5|7750.3|10093
1707852600000|2024-02-13 19:30:00|7760.9|7757.1|7763.3|7760.5|7770.1|7766.9|7759.3|7756.1|3564
1707852900000|2024-02-13 19:35:00|7762.9|7760.1|7756.9|7754.1|7764.3|7761.5|7747.3|7744.5|2055
1707853200000|2024-02-13 19:40:00|7757.5|7753.7|7749.9|7747.1|7760.7|7757.9|7747.3|7744.1|821
1707853500000|2024-02-13 19:45:00|7749.4|7746.1|7749.5|7746.7|7756.9|7753.7|7748.5|7745.7|504
1707853800000|2024-02-13 19:50:00|7749.1|7746.3|7751.9|7749.1|7756.7|7753.9|7748.1|7744.7|1904
1707854100000|2024-02-13 19:55:00|7751.7|7748.9|7751.7|7748.9|7755.3|7752.1|7749.3|7746.4|492
1707854400000|2024-02-13 20:00:00|7751.9|7749.1|7745.1|7741.3|7754.3|7751.5|7743.7|7740.9|1442
1707854700000|2024-02-13 20:05:00|7744.5|7741.7|7747.3|7744.5|7749.2|7745.9|7743.5|7739.7|728
1707855000000|2024-02-13 20:10:00|7748.3|7744.9|7742.1|7739.3|7750.9|7748.1|7741.5|7738.3|1361
1707855300000|2024-02-13 20:15:00|7742.7|7738.9|7741.7|7738.9|7746.1|7742.9|7739.9|7736.5|444
1707855600000|2024-02-13 20:20:00|7742.3|7738.5|7740.7|7736.9|7743.7|7740.5|7738.7|7735.9|185
1707855900000|2024-02-13 20:25:00|7740.3|7737.5|7743.7|7739.9|7744.7|7741.9|7740.3|7736.9|137
1707856200000|2024-02-13 20:30:00|7743.3|7739.5|7745.9|7743.1|7746.3|7743.1|7742.9|7739.5|356
1707856500000|2024-02-13 20:35:00|7746.3|7742.5|7746.9|7744.1|7750.3|7747.1|7744.9|7742.1|304
1707856800000|2024-02-13 20:40:00|7747.1|7744.3|7751.5|7748.7|7753.1|7749.8|7747.1|7744.3|502
1707857100000|2024-02-13 20:45:00|7751.9|7749.1|7748.9|7746.1|7752.6|7749.3|7747.5|7744.7|258
1707857400000|2024-02-13 20:50:00|7749.5|7745.7|7750.9|7748.1|7751.9|7749.1|7746.5|7743.7|313
1707857700000|2024-02-13 20:55:00|7751.3|7748.5|7755.3|7752.5|7756.5|7753.3|7751.3|7748.1|555
1707858000000|2024-02-13 21:00:00|7755.7|7752.9|7750.1|7747.3|7756.1|7752.9|7750.1|7746.9|355
1707858300000|2024-02-13 21:05:00|7749.7|7746.9|7748.7|7745.9|7750.1|7746.9|7746.3|7743.5|171
1707858600000|2024-02-13 21:10:00|7748.3|7745.5|7752.3|7749.5|7755.3|7752.5|7748.3|7745.5|788
1707858900000|2024-02-13 21:15:00|7751.9|7749.1|7750.3|7747.5|7754.3|7751.1|7749.3|7746|409
1707859200000|2024-02-13 21:20:00|7751.3|7747.9|7751.5|7748.7|7751.7|7748.7|7749.7|7746.9|204
1707859500000|2024-02-13 21:25:00|7751.9|7749.1|7747.9|7745.1|7753.3|7750.1|7747.8|7744.5|356
1707859800000|2024-02-13 21:30:00|7748.3|7745.5|7770.5|7766.7|7771.5|7768.3|7747.1|7743.9|850
1707860100000|2024-02-13 21:35:00|7770.1|7766.3|7760.5|7757.7|7770.7|7767.3|7760.5|7757.6|463
1707860400000|2024-02-13 21:40:00|7760.9|7757.1|7761.1|7758.3|7766.5|7763.1|7760.1|7756.7|211
1707860700000|2024-02-13 21:45:00|7762.5|7758.7|7757.9|7755.1|7762.5|7759.3|7757.5|7754.1|217
1707861000000|2024-02-13 21:50:00|7758.5|7754.7|7758.7|7754.9|7761.9|7758.3|7757.9|7754.7|225
1707861300000|2024-02-13 21:55:00|7758.5|7754.7|7749.7|7745.9|7758.5|7754.7|7748.1|7744.3|270
1707865200000|2024-02-13 23:00:00|7752|7748.2|7755.2|7752.4|7756.2|7752.4|7742.2|7739.4|155
1707865500000|2024-02-13 23:05:00|7755.8|7752|7757.2|7754.4|7758.8|7755.8|7755.2|7751.8|60
1707865800000|2024-02-13 23:10:00|7756.8|7754|7753.8|7751|7756.8|7754|7753.2|7750|69
1707866100000|2024-02-13 23:15:00|7753.2|7750.4|7751.6|7748.8|7753.2|7750.4|7751.2|7748|52
1707866400000|2024-02-13 23:20:00|7751.2|7748.4|7747.2|7744.4|7751.8|7749|7745.8|7743|69
1707866700000|2024-02-13 23:25:00|7747.8|7744|7747.2|7743.4|7751.2|7748|7746.8|7743.4|50
1707867000000|2024-02-13 23:30:00|7746.8|7743|7745.2|7741.4|7747.8|7744.4|7745.2|7741.4|95
1707867300000|2024-02-13 23:35:00|7744.8|7742|7745.2|7742.4|7746|7742.4|7744.2|7741|23
1707867600000|2024-02-13 23:40:00|7745.6|7742.8|7748.8|7746|7748.8|7746|7745.6|7742.4|42
1707867900000|2024-02-13 23:45:00|7748.2|7745.4|7747.6|7744.8|7750.2|7747|7747.6|7744.4|123
1707868200000|2024-02-13 23:50:00|7747.2|7744.4|7747.2|7744.4|7748.6|7745.8|7747.2|7744.4|19
1707868500000|2024-02-13 23:55:00|7746.8|7744|7750.2|7747.4|7751.6|7748.8|7746.8|7744|47
1707868800000|2024-02-14 00:00:00|7749.8|7747|7743.6|7740.8|7750.2|7747|7742.2|7738.4|168
1707869100000|2024-02-14 00:05:00|7744.2|7740.4|7746.2|7743.4|7747.2|7744.4|7743.7|7740.4|71
1707869400000|2024-02-14 00:10:00|7745.8|7743|7745.2|7742.4|7746.2|7743|7742.2|7739|62
1707869700000|2024-02-14 00:15:00|7745.8|7742|7744.5|7741.7|7746.8|7743.7|7744.5|7741.7|50
1707870000000|2024-02-14 00:20:00|7745.5|7742.3|7746.1|7743.3|7750.5|7747.3|7745.1|7742.3|77
1707870300000|2024-02-14 00:25:00|7746.7|7742.9|7746.1|7743.3|7747.5|7744.1|7746.1|7742.7|22
1707870600000|2024-02-14 00:30:00|7746.5|7743.7|7742.5|7739.7|7748.5|7745.3|7742.5|7739.7|66
1707870900000|2024-02-14 00:35:00|7741.9|7739.1|7739.9|7737.1|7743.9|7740.5|7738.9|7735.1|160
1707871200000|2024-02-14 00:40:00|7739.5|7736.7|7745.3|7742.5|7745.7|7742.9|7739.3|7736.1|232
1707871500000|2024-02-14 00:45:00|7744.9|7742.1|7743.9|7741.1|7745.3|7742.5|7741.9|7739.1|41
1707871800000|2024-02-14 00:50:00|7744.3|7740.5|7745.3|7742.5|7745.7|7742.9|7742.3|7738.5|273
1707872100000|2024-02-14 00:55:00|7745.1|7742.3|7743.7|7739.9|7745.3|7742.3|7741.1|7738.1|80
1707872400000|2024-02-14 01:00:00|7743.3|7740.5|7734.3|7731.5|7744.5|7741.7|7733.3|7730.1|306
1707872700000|2024-02-14 01:05:00|7734.7|7731.9|7730.7|7727.9|7737.7|7734.9|7730.3|7727.5|164
1707873000000|2024-02-14 01:10:00|7731.3|7727.5|7735.7|7732.9|7735.7|7732.9|7731.1|7727.5|274
1707873300000|2024-02-14 01:15:00|7735.3|7732.5|7729.7|7726.9|7735.3|7732.5|7727.5|7724.5|150
1707873600000|2024-02-14 01:20:00|7730.1|7727.3|7727.1|7723.3|7732.1|7728.9|7725.7|7722.5|221
1707873900000|2024-02-14 01:25:00|7726.7|7723.9|7731.7|7728.9|7733.7|7730.9|7726.7|7723.9|154
1707874200000|2024-02-14 01:30:00|7731.3|7728.5|7731.3|7728.5|7731.7|7728.9|7728.3|7725.1|102
1707874500000|2024-02-14 01:35:00|7731.7|7728.9|7734.7|7731.9|7735.7|7732.9|7730.3|7727.5|285
1707874800000|2024-02-14 01:40:00|7734.3|7731.5|7739.3|7735.5|7741.7|7738.5|7734.3|7731.5|128
1707875100000|2024-02-14 01:45:00|7738.7|7735.9|7738.3|7734.5|7739.3|7736.5|7734.9|7731.5|91
1707875400000|2024-02-14 01:50:00|7737.7|7734.9|7739.3|7736.5|7742.3|7738.9|7737.7|7734.5|71
1707875700000|2024-02-14 01:55:00|7739.7|7736.9|7739.6|7736.8|7739.9|7736.9|7736.9|7733.5|84
1707876000000|2024-02-14 02:00:00|7740.2|7736.4|7734.6|7731.8|7741.9|7738.8|7734.6|7731.8|239
1707876300000|2024-02-14 02:05:00|7735|7730.8|7735|7731.2|7738|7734.8|7733.6|7730.2|125
1707876600000|2024-02-14 02:10:00|7734.6|7731.8|7730|7727.2|7736|7732.8|7729.6|7726.8|101
1707876900000|2024-02-14 02:15:00|7730.2|7727.4|7730.6|7727.8|7733|7730.2|7729|7726.2|136
1707877200000|2024-02-14 02:20:00|7731|7728.2|7728|7725.2|7731|7728.2|7728|7725.2|142
1707877500000|2024-02-14 02:25:00|7727.4|7724.6|7729.6|7726.8|7730.6|7727.8|7727.4|7724.2|106
1707877800000|2024-02-14 02:30:00|7729.2|7726.4|7736.6|7733.8|7736.6|7733.8|7728.6|7725.2|176
1707878100000|2024-02-14 02:35:00|7736.2|7733.4|7740.2|7737.4|7740.2|7737.4|7736.2|7733.4|101
1707878400000|2024-02-14 02:40:00|7741.6|7738.8|7741|7738.2|7743.4|7740.2|7739.6|7736.8|65
1707878700000|2024-02-14 02:45:00|7741.6|7737.8|7744.6|7741.8|7746|7742.8|7741|7737.8|85
1707879000000|2024-02-14 02:50:00|7745|7742.2|7742.6|7739.8|7747|7743.8|7741.6|7738.8|130
1707879300000|2024-02-14 02:55:00|7743|7738.8|7743.6|7740.8|7746.6|7743.2|7742.6|7738.8|103
1707879600000|2024-02-14 03:00:00|7744|7741.2|7748.6|7745.8|7749.4|7746.2|7742.6|7739.4|110
1707879900000|2024-02-14 03:05:00|7749.2|7745.4|7747.6|7743.8|7750|7747.2|7745.6|7741.8|91
1707880200000|2024-02-14 03:10:00|7747|7744.2|7751.6|7747.8|7752.6|7749.8|7746.2|7742.8|66
1707880500000|2024-02-14 03:15:00|7751|7748.2|7754.6|7751.8|7755|7752.2|7749.6|7746.2|369
1707880800000|2024-02-14 03:20:00|7755|7752.2|7761.8|7758|7761.8|7758.4|7752.6|7749.3|240
1707881100000|2024-02-14 03:25:00|7761.3|7758.5|7759.2|7755.4|7764.7|7761.4|7755|7751.8|227
1707881400000|2024-02-14 03:30:00|7758.6|7755.8|7758.8|7756|7760.4|7757.4|7756.8|7753.4|159
1707881700000|2024-02-14 03:35:00|7759|7756.2|7756.4|7753.6|7760.8|7758|7756.4|7753.6|317
1707882000000|2024-02-14 03:40:00|7756.8|7753|7754|7751.2|7756.8|7753.6|7753.8|7750.6|82
1707882300000|2024-02-14 03:45:00|7754.4|7751.6|7757.8|7755|7757.8|7755|7754|7751.2|47
1707882600000|2024-02-14 03:50:00|7758|7755.2|7756.4|7753.6|7758.4|7755.6|7755.4|7752.2|37
1707882900000|2024-02-14 03:55:00|7756.2|7753.4|7756.3|7753.5|7757.3|7754|7755.3|7752.5|52
1707883200000|2024-02-14 04:00:00|7756.1|7753.3|7755.7|7752.9|7758.3|7755.1|7755.3|7752.1|76
1707883500000|2024-02-14 04:05:00|7756.3|7752.5|7758.3|7755.5|7758.7|7755.9|7755.8|7752.5|59
1707883800000|2024-02-14 04:10:00|7757.9|7755.1|7757.3|7754.5|7760.3|7757.1|7757.3|7754.5|49
1707884100000|2024-02-14 04:15:00|7757.7|7754.9|7756.9|7754.1|7757.7|7754.9|7756.9|7753.5|16
1707884400000|2024-02-14 04:20:00|7757.3|7754.5|7756.3|7753.5|7757.9|7754.5|7756.3|7753.1|43
1707884700000|2024-02-14 04:25:00|7756.7|7753.9|7757.3|7754.5|7757.7|7754.5|7756.3|7753.5|22
1707885000000|2024-02-14 04:30:00|7757.7|7753.9|7755.3|7752.5|7757.7|7754.5|7755.3|7752.5|42
1707885300000|2024-02-14 04:35:00|7755.1|7752.3|7753.3|7750.5|7755.7|7752.3|7752.7|7749.5|61
1707885600000|2024-02-14 04:40:00|7753.7|7750.9|7759.7|7756.9|7760.7|7757.9|7753.7|7750.9|66
1707885900000|2024-02-14 04:45:00|7760.1|7757.3|7760.3|7757.5|7761.3|7757.9|7759.1|7755.9|50
1707886200000|2024-02-14 04:50:00|7760.7|7756.9|7758.3|7755.5|7760.7|7756.9|7757.3|7754.5|59
1707886500000|2024-02-14 04:55:00|7758.7|7754.9|7757.7|7754.9|7758.7|7755.5|7757.3|7753.9|69
1707886800000|2024-02-14 05:00:00|7758.3|7754.5|7760.7|7757.9|7761.1|7758.3|7757.3|7754.5|31
1707887100000|2024-02-14 05:05:00|7761.1|7757.3|7760.7|7756.9|7762.1|7758.9|7760.2|7756.9|31
1707887400000|2024-02-14 05:10:00|7760.1|7757.3|7754.7|7751.9|7760.5|7757.3|7753.7|7750.1|324
1707887700000|2024-02-14 05:15:00|7755.7|7752.3|7759.7|7755.9|7759.7|7756.5|7754.3|7751.3|59
1707888000000|2024-02-14 05:20:00|7759.1|7756.3|7757.7|7754.9|7759.7|7756.3|7756.7|7753.9|53
1707888300000|2024-02-14 05:25:00|7758.7|7755.3|7758.1|7754.3|7759.1|7755.7|7756.1|7752.9|153
1707888600000|2024-02-14 05:30:00|7757.7|7754.9|7760.1|7757.3|7761.9|7758.7|7757.7|7754.3|75
1707888900000|2024-02-14 05:35:00|7760.5|7757.7|7756.5|7753.7|7761.1|7758.3|7756.1|7753.3|30
1707889200000|2024-02-14 05:40:00|7756.1|7753.3|7756.5|7752.7|7757.1|7753.7|7755.1|7752.3|34
1707889500000|2024-02-14 05:45:00|7755.9|7753.1|7756.1|7752.3|7756.5|7753.7|7755.5|7752.3|20
1707889800000|2024-02-14 05:50:00|7755.5|7752.7|7756.4|7752.6|7756.5|7753.3|7754.9|7751.6|35
1707890100000|2024-02-14 05:55:00|7755.8|7753|7753|7750.2|7756.4|7753|7753|7750.2|26
1707890400000|2024-02-14 06:00:00|7753.4|7749.6|7754.6|7751.8|7755.6|7752.4|7751|7748.2|248
1707890700000|2024-02-14 06:05:00|7754.2|7751.4|7757.2|7754.4|7757.6|7754.4|7753.6|7750.4|44
1707891000000|2024-02-14 06:10:00|7757.6|7754.8|7754.6|7751.8|7758.6|7755.4|7754.6|7751.8|80
1707891300000|2024-02-14 06:15:00|7755|7752.2|7757|7754.2|7759|7756.2|7755|7751.8|62
1707891600000|2024-02-14 06:20:00|7756.6|7753.8|7753|7750.2|7757|7754.2|7752|7748.8|61
1707891900000|2024-02-14 06:25:00|7752.6|7749.8|7752|7749.2|7753.6|7750.2|7751.6|7748.4|44
1707892200000|2024-02-14 06:30:00|7752.6|7748.8|7749|7746.2|7753|7750.2|7748.4|7745.2|95
1707892500000|2024-02-14 06:35:00|7749.6|7745.8|7751.2|7748.4|7753.6|7750.8|7749|7745.8|80
1707892800000|2024-02-14 06:40:00|7751.6|7747.8|7748.4|7745.6|7752|7748.8|7747.6|7744.2|98
1707893100000|2024-02-14 06:45:00|7749|7745.2|7752|7749.2|7753.4|7750.2|7748.6|7745.2|80
1707893400000|2024-02-14 06:50:00|7752.4|7748.6|7753|7750.2|7753.4|7750.2|7749|7746.2|67
1707893700000|2024-02-14 06:55:00|7753.4|7750.6|7745.6|7742.8|7753.8|7751|7743.6|7740.4|674
1707894000000|2024-02-14 07:00:00|7746|7743.2|7745.2|7742.4|7750.6|7747.2|7743.6|7740.8|238
1707894300000|2024-02-14 07:05:00|7745.8|7742|7745.6|7742.8|7753.2|7749.8|7745.2|7742|150
1707894600000|2024-02-14 07:10:00|7745.2|7742.4|7760.8|7758|7761.3|7758|7742.2|7739|388
1707894900000|2024-02-14 07:15:00|7761.2|7757.4|7761.2|7758.4|7766.8|7763.8|7757.2|7754|344
1707895200000|2024-02-14 07:20:00|7761.4|7758.6|7770.2|7767.4|7770.8|7768|7761.4|7758.4|330
1707895500000|2024-02-14 07:25:00|7770.8|7767|7771.8|7769|7777.2|7774|7769.2|7765.9|601
1707895800000|2024-02-14 07:30:00|7772.6|7769.8|7771.8|7769|7775.6|7772.4|7767.8|7765|702
1707896100000|2024-02-14 07:35:00|7772.2|7768.4|7783.4|7780.6|7787.4|7784.6|7771.6|7768.4|976
1707896400000|2024-02-14 07:40:00|7783.2|7780.4|7778.4|7775.6|7784.5|7781.2|7775.4|7772.6|585
1707896700000|2024-02-14 07:45:00|7779|7775.2|7775.4|7772.6|7782|7779.2|7773.9|7771.1|201
1707897000000|2024-02-14 07:50:00|7775.9|7772.1|7770.3|7767.5|7777.8|7774.5|7769.8|7766.1|256
1707897300000|2024-02-14 07:55:00|7770.9|7767.1|7767.3|7764.5|7772.4|7769.5|7765.7|7762.4|206
1707897600000|2024-02-14 08:00:00|7768.3|7765.1|7767.7|7763.9|7769.7|7766.9|7761.1|7757.8|539
1707897900000|2024-02-14 08:05:00|7766.9|7763.1|7765.3|7762.5|7774.3|7771.5|7764.9|7762.1|465
1707898200000|2024-02-14 08:10:00|7765.7|7761.9|7774.3|7771.5|7777.7|7774.5|7763.7|7760.9|750
1707898500000|2024-02-14 08:15:00|7772.3|7769.5|7768.1|7765.3|7780.7|7777.5|7768.1|7764.9|497
1707898800000|2024-02-14 08:20:00|7768.3|7765.5|7770.1|7767.3|7771.1|7767.9|7762.5|7759.3|391
1707899100000|2024-02-14 08:25:00|7770.7|7766.9|7779.2|7775.4|7787.5|7784.3|7768.1|7765.3|916
1707899400000|2024-02-14 08:30:00|7779.5|7775.7|7765.9|7763.1|7784.5|7781.1|7765.9|7762.7|1040
1707899700000|2024-02-14 08:35:00|7766.5|7762.7|7761.3|7758.5|7769.3|7766.1|7761.2|7757.9|740
1707900000000|2024-02-14 08:40:00|7761.7|7758.9|7759.3|7755.5|7764.1|7760.9|7758.7|7755.5|520
1707900300000|2024-02-14 08:45:00|7758.9|7756.1|7763.3|7760.5|7763.8|7760.9|7756.7|7753.9|260
1707900600000|2024-02-14 08:50:00|7763.7|7760.9|7759.1|7756.3|7766.7|7763.5|7754.5|7751.7|483
1707900900000|2024-02-14 08:55:00|7758.7|7755.9|7755.3|7752.5|7761.7|7758.3|7750.1|7746.9|878
1707901200000|2024-02-14 09:00:00|7754.9|7752.1|7758.1|7755.3|7764.7|7761.3|7754.9|7752.1|860
1707901500000|2024-02-14 09:05:00|7758.5|7755.7|7762.1|7759.3|7764.1|7761.3|7752.1|7748.9|413
1707901800000|2024-02-14 09:10:00|7761.7|7758.9|7750.1|7747.3|7762.1|7758.9|7747.5|7744.7|603
1707902100000|2024-02-14 09:15:00|7750.7|7746.9|7765.7|7762.9|7770.7|7766.9|7747.7|7744.9|787
1707902400000|2024-02-14 09:20:00|7765.3|7762.5|7753.7|7750.9|7765.7|7762.5|7746.7|7743.9|714
1707902700000|2024-02-14 09:25:00|7754.1|7750.3|7759.1|7756.3|7765.5|7762.3|7752.5|7749.3|732
1707903000000|2024-02-14 09:30:00|7759.5|7756.7|7756.5|7753.7|7760.5|7757.3|7751.1|7747.7|459
1707903300000|2024-02-14 09:35:00|7756.1|7753.3|7756.1|7753.3|7763.7|7760.9|7752.5|7749.2|803
1707903600000|2024-02-14 09:40:00|7756.5|7753.7|7766.1|7762.3|7774.7|7771.3|7756.5|7753.3|842
1707903900000|2024-02-14 09:45:00|7765.7|7762.9|7764.1|7761.3|7766.7|7763.3|7757.1|7754.3|348
1707904200000|2024-02-14 09:50:00|7763.7|7760.9|7761.3|7758.5|7769.1|7766.3|7760.3|7757.1|508
1707904500000|2024-02-14 09:55:00|7761.9|7758.1|7763.3|7760.5|7765.7|7762.5|7758.3|7755.1|389
1707904800000|2024-02-14 10:00:00|7762.9|7760.1|7771.3|7768.5|7776.3|7772.9|7761.7|7758.5|540
1707905100000|2024-02-14 10:05:00|7771.7|7768.9|7766.3|7763.5|7774.3|7771.5|7765.3|7762.1|256
1707905400000|2024-02-14 10:10:00|7766.5|7763.7|7768.7|7764.9|7772.1|7768.9|7764.9|7762.1|180
1707905700000|2024-02-14 10:15:00|7768.3|7765.5|7774.3|7771.5|7777.7|7774.9|7767.3|7764.1|297
1707906000000|2024-02-14 10:20:00|7774.1|7771.3|7775.7|7772.9|7778.3|7775.5|7773.3|7770.5|497
1707906300000|2024-02-14 10:25:00|7775.3|7772.5|7777.3|7774.5|7777.3|7774.5|7770.7|7767.5|300
1707906600000|2024-02-14 10:30:00|7777.9|7775.1|7773.3|7770.5|7778.8|7776|7772.3|7769|232
1707906900000|2024-02-14 10:35:00|7772.8|7770|7769.7|7765.9|7773.7|7770.5|7765.4|7762.6|233
1707907200000|2024-02-14 10:40:00|7768.7|7765.4|7772.2|7769.4|7773.7|7770.9|7768.2|7765.4|186
1707907500000|2024-02-14 10:45:00|7772.6|7768.8|7780.8|7778|7781.3|7778.4|7772.1|7768.4|255
1707907800000|2024-02-14 10:50:00|7781.2|7777.4|7776.8|7774|7784.2|7781|7776.8|7773.4|288
1707908100000|2024-02-14 10:55:00|7777.2|7773.4|7782.2|7779.4|7786.6|7783.4|7776.2|7773|244
1707908400000|2024-02-14 11:00:00|7781.8|7778|7787.8|7784|7790.8|7787.4|7778.4|7775.6|437
1707908700000|2024-02-14 11:05:00|7787.2|7784.4|7784.6|7781.8|7790.9|7787.6|7782.6|7779.8|326
1707909000000|2024-02-14 11:10:00|7785.2|7781.4|7786.6|7782.8|7787.6|7784.8|7779.6|7776.4|434
1707909300000|2024-02-14 11:15:00|7786.2|7783.4|7790.2|7787.4|7794.3|7789.8|7785.6|7782.8|489
1707909600000|2024-02-14 11:20:00|7790.6|7786.8|7779|7776.2|7790.6|7787.4|7777.4|7773.8|491
1707909900000|2024-02-14 11:25:00|7778|7775.2|7769.4|7766.6|7778.5|7775.2|7767.4|7764.2|819
1707910200000|2024-02-14 11:30:00|7769|7766.2|7760.8|7758|7770.4|7767.6|7758.8|7755.6|787
1707910500000|2024-02-14 11:35:00|7760.4|7757|7744.8|7742|7761.2|7758.4|7741.2|7738|1330
1707910800000|2024-02-14 11:40:00|7745.4|7742.6|7757|7754.2|7758.4|7755.6|7744.2|7741|757
1707911100000|2024-02-14 11:45:00|7757.4|7753.6|7751|7748.2|7757.4|7754.6|7748|7745.2|487
1707911400000|2024-02-14 11:50:00|7750.8|7748|7752|7749.2|7753|7750.2|7745|7742.2|415
1707911700000|2024-02-14 11:55:00|7751.6|7748.8|7763.8|7761|7764.2|7761|7751.6|7748.8|509
1707912000000|2024-02-14 12:00:00|7764.2|7760.4|7764.6|7761.8|7769.6|7766.4|7756.6|7753.8|652
1707912300000|2024-02-14 12:05:00|7765.2|7761.4|7780.4|7776.6|7781|7778|7763.8|7761|547
1707912600000|2024-02-14 12:10:00|7779.8|7777|7779.2|7776.4|7781.4|7778|7772.2|7769|417
1707912900000|2024-02-14 12:15:00|7779.6|7775.8|7783.6|7779.8|7785.8|7782.6|7778.2|7775|561
1707913200000|2024-02-14 12:20:00|7783|7780.2|7785.2|7781.4|7786.6|7782.8|7780.6|7777.4|205
1707913500000|2024-02-14 12:25:00|7784.8|7782|7782.6|7779.8|7785.2|7782.4|7776.4|7773.2|420
1707913800000|2024-02-14 12:30:00|7782.2|7779.4|7768|7765.2|7783.2|7780|7768|7765.2|497
1707914100000|2024-02-14 12:35:00|7768.6|7765.8|7770|7767.2|7770.6|7767.2|7766|7763.2|400
1707914400000|2024-02-14 12:40:00|7770.4|7767.6|7770.6|7767.8|7772|7768.8|7765.8|7763|241
1707914700000|2024-02-14 12:45:00|7771|7767.2|7773|7770.2|7776|7773.2|7769.6|7766.8|343
1707915000000|2024-02-14 12:50:00|7772.6|7769.8|7764.2|7761.4|7774|7771.2|7764.2|7761|359
1707915300000|2024-02-14 12:55:00|7764.4|7761.6|7774|7771.2|7775.4|7772.6|7764.2|7761.4|1007
1707915600000|2024-02-14 13:00:00|7774.2|7771.4|7768.7|7765.9|7777.5|7774.7|7763.7|7760.9|1336
1707915900000|2024-02-14 13:05:00|7769.1|7765.3|7766|7763.2|7772.1|7768.9|7762.5|7759.7|1331
1707916200000|2024-02-14 13:10:00|7766.5|7762.7|7776.7|7773.9|7778.7|7775.9|7765.5|7762.2|599
1707916500000|2024-02-14 13:15:00|7777.3|7773.5|7783.7|7780.9|7787.3|7783.9|7776.7|7773.4|863
1707916800000|2024-02-14 13:20:00|7783.5|7780.7|7786.1|7783.3|7791.1|7787.7|7778.9|7776.1|1154
1707917100000|2024-02-14 13:25:00|7786.3|7783.5|7793.5|7790.7|7797.3|7794.5|7786.3|7783.5|1721
1707917400000|2024-02-14 13:30:00|7793.9|7791.1|7798.1|7795.3|7800.7|7797.5|7790.9|7787.7|2161
1707917700000|2024-02-14 13:35:00|7797.7|7794.9|7802.3|7799.5|7806.4|7803.5|7796.3|7793.5|1460
1707918000000|2024-02-14 13:40:00|7803.7|7799.9|7803.7|7800.9|7807.9|7804.7|7802.3|7799.5|1426
1707918300000|2024-02-14 13:45:00|7804.7|7801.5|7792.9|7790.1|7809.8|7806.5|7792.9|7790.1|1781
1707918600000|2024-02-14 13:50:00|7793.3|7790.5|7798.3|7795.5|7806.7|7803.5|7793.3|7790.5|2201
1707918900000|2024-02-14 13:55:00|7798.4|7795.6|7794.3|7791.5|7799.7|7796.5|7782.1|7778.9|1269
1707919200000|2024-02-14 14:00:00|7795.7|7792.9|7820.3|7817.5|7828.3|7825.5|7795.7|7792.9|4111
1707919500000|2024-02-14 14:05:00|7820.7|7817.9|7791.8|7789|7821.7|7818.5|7788.7|7785.5|2752
1707919800000|2024-02-14 14:10:00|7791.9|7789.1|7791.3|7788.5|7795.3|7791.9|7779.7|7776.5|2150
1707920100000|2024-02-14 14:15:00|7791.9|7789.1|7801.7|7798.9|7802.7|7799.9|7791.3|7788.5|1157
1707920400000|2024-02-14 14:20:00|7802.3|7799.5|7801.7|7798.9|7810.7|7807.9|7791.7|7788.9|2180
1707920700000|2024-02-14 14:25:00|7802.3|7798.5|7804.1|7801.3|7807.2|7804.3|7799.5|7796.3|849
1707921000000|2024-02-14 14:30:00|7804.5|7801.7|7805.7|7802.9|7815.7|7812.9|7789.7|7786.9|2762
1707921300000|2024-02-14 14:35:00|7806.7|7803.9|7836.2|7833.4|7839|7836.2|7805.7|7802.5|4282
1707921600000|2024-02-14 14:40:00|7836.4|7833.6|7842.6|7839.8|7847|7844.2|7833.2|7830.4|3897
1707921900000|2024-02-14 14:45:00|7842.4|7839.6|7844.2|7841.4|7845.2|7842.4|7827.4|7824.6|1834
1707922200000|2024-02-14 14:50:00|7844|7841.2|7846.2|7843.4|7851.2|7848|7842.4|7839.5|1284
1707922500000|2024-02-14 14:55:00|7845.8|7843|7832|7829.2|7848.2|7845.4|7822.6|7819.6|1686
1707922800000|2024-02-14 15:00:00|7833|7830.2|7825.2|7821.4|7834.4|7831|7820.5|7817.3|2994
1707923100000|2024-02-14 15:05:00|7824.8|7822|7813.6|7810.8|7848.8|7845.2|7808.6|7805.4|5327
1707923400000|2024-02-14 15:10:00|7814.6|7810|7802.6|7799.8|7832.1|7828.8|7802.3|7799.1|2904
1707923700000|2024-02-14 15:15:00|7803.5|7800.7|7794.5|7791.7|7811.5|7808.2|7791.9|7788.7|1844
1707924000000|2024-02-14 15:20:00|7795.9|7792.1|7790.4|7787.6|7800.1|7797.2|7789.4|7786.6|1247
1707924300000|2024-02-14 15:25:00|7789.4|7786.6|7796.2|7792.4|7799.6|7796.2|7782.2|7778.6|1533
1707924600000|2024-02-14 15:30:00|7796.6|7792.8|7742.5|7739.7|7797.6|7794.8|7733.7|7730.9|10359
1707924900000|2024-02-14 15:35:00|7741.9|7739.1|7711.4|7708.6|7749.3|7746.5|7709.4|7706.6|5920
1707925200000|2024-02-14 15:40:00|7711.6|7708.8|7712.8|7709|7728.2|7725.4|7702.4|7699.6|3848
1707925500000|2024-02-14 15:45:00|7712.4|7709.6|7719.7|7716.9|7725.3|7722|7705.2|7702.4|2597
1707925800000|2024-02-14 15:50:00|7720.2|7716.4|7753|7750.2|7756|7753.2|7719.2|7715.9|4165
1707926100000|2024-02-14 15:55:00|7754.4|7751.6|7764.4|7761.6|7773|7769.6|7753.4|7750.1|3034
1707926400000|2024-02-14 16:00:00|7765|7762.2|7743.2|7740.4|7767.4|7764.6|7743.2|7740|2033
1707926700000|2024-02-14 16:05:00|7743.8|7740|7768.2|7765.4|7772.2|7769|7741.2|7738|1667
1707927000000|2024-02-14 16:10:00|7768.4|7765.6|7760.2|7756.4|7772|7769.2|7752.8|7750|2715
1707927300000|2024-02-14 16:15:00|7759.8|7757|7748.2|7745.4|7762.8|7759.4|7744.6|7741.4|1270
1707927600000|2024-02-14 16:20:00|7748.6|7744.8|7742.6|7739.8|7755.2|7752|7739.1|7735.8|1775
1707927900000|2024-02-14 16:25:00|7743|7740.2|7717|7714.2|7752|7749.2|7715|7712.2|2319
1707928200000|2024-02-14 16:30:00|7718|7713.2|7714|7711.2|7730.2|7727.4|7713.6|7710.8|1774
1707928500000|2024-02-14 16:35:00|7713.6|7710.8|7733.4|7730.6|7737.2|7734|7710|7706.8|1791
1707928800000|2024-02-14 16:40:00|7733.8|7731|7746.1|7743.3|7751.4|7748.1|7730.4|7727.1|2589
1707929100000|2024-02-14 16:45:00|7746.5|7742.7|7750.5|7747.7|7754.9|7752.1|7738.9|7735.7|1582
1707929400000|2024-02-14 16:50:00|7749.9|7747.1|7738.9|7736.1|7758.1|7755.3|7738.9|7735.7|1419
1707929700000|2024-02-14 16:55:00|7739.5|7735.7|7725.3|7722.5|7739.5|7736.1|7718.9|7715.7|1934
1707930000000|2024-02-14 17:00:00|7725.7|7721.9|7692.1|7689.3|7725.7|7722.5|7687.9|7685.1|3809
1707930300000|2024-02-14 17:05:00|7693.1|7690.3|7691.5|7688.7|7693.5|7690.3|7681.3|7677.5|4125
1707930600000|2024-02-14 17:10:00|7691.6|7688.8|7697.5|7694.7|7700.5|7697.7|7687.9|7685.1|2000
1707930900000|2024-02-14 17:15:00|7697.1|7693.3|7707.6|7704.8|7711.1|7707.8|7697.1|7693.3|1443
1707931200000|2024-02-14 17:20:00|7708|7704.2|7681.3|7678.5|7710.6|7707.8|7674.3|7670.9|2494
1707931500000|2024-02-14 17:25:00|7681.1|7678.3|7680.4|7677.6|7686.9|7684.1|7674.5|7671.7|1576
1707931800000|2024-02-14 17:30:00|7680.9|7676.6|7664.9|7661.1|7680.9|7677.6|7661.6|7658.8|1920
1707932100000|2024-02-14 17:35:00|7664.3|7661.5|7663.3|7660.5|7672.3|7669.5|7651.3|7648.5|2308
1707932400000|2024-02-14 17:40:00|7664.1|7661.3|7664.3|7660.5|7669.8|7666.6|7657.7|7654.9|1511
1707932700000|2024-02-14 17:45:00|7663.8|7661|7662.1|7659.3|7667.3|7664.5|7657.1|7654.3|1079
1707933000000|2024-02-14 17:50:00|7662.2|7659.4|7672.2|7669.4|7677.7|7674.4|7659.7|7656.9|1184
1707933300000|2024-02-14 17:55:00|7672.8|7669|7663.1|7660.3|7674.1|7671.3|7660.1|7656.7|1547
1707933600000|2024-02-14 18:00:00|7663.7|7659.9|7661.6|7657.8|7667.1|7663.9|7653.1|7649.8|1389
1707933900000|2024-02-14 18:05:00|7661.1|7658.3|7677.8|7675|7681.8|7678.6|7659.2|7655.8|1475
1707934200000|2024-02-14 18:10:00|7678.8|7676|7677.4|7673.6|7678.8|7676|7670.2|7667|1324
1707934500000|2024-02-14 18:15:00|7676.4|7673.8|7670.2|7667.4|7685.8|7682.6|7666.8|7664|1441
1707934800000|2024-02-14 18:20:00|7670|7667.2|7667.8|7665|7675.2|7672.4|7666.2|7663|771
1707935100000|2024-02-14 18:25:00|7668.2|7665.4|7662.2|7659.4|7669.8|7666.5|7656.2|7652.8|949
1707935400000|2024-02-14 18:30:00|7662|7659.2|7670.2|7667.4|7670.6|7667.6|7660.2|7657|633
1707935700000|2024-02-14 18:35:00|7670.4|7667.6|7677.8|7674|7681.2|7678|7668.6|7665.7|1051
1707936000000|2024-02-14 18:40:00|7678.8|7675|7672.2|7669.4|7679.2|7676.4|7667.4|7664.6|607
1707936300000|2024-02-14 18:45:00|7671.2|7668.4|7671.4|7668.6|7675.2|7672.4|7667.4|7664.3|1215
1707936600000|2024-02-14 18:50:00|7671.8|7668|7677.4|7674.6|7682.8|7679.6|7671.4|7668|1110
1707936900000|2024-02-14 18:55:00|7677.8|7674|7678.8|7675|7682.2|7679.4|7675.2|7671.9|1161
1707937200000|2024-02-14 19:00:00|7678.2|7675.4|7687.2|7684.4|7690.2|7686.8|7675|7672.2|1786
1707937500000|2024-02-14 19:05:00|7687|7684.2|7685.2|7682.4|7691.8|7688.5|7681.5|7678.2|1120
1707937800000|2024-02-14 19:10:00|7685.8|7682|7691.2|7688.4|7696.8|7693.6|7685.2|7682|1061
1707938100000|2024-02-14 19:15:00|7691.8|7688|7653.6|7650.8|7692.9|7689.6|7645.8|7643|4551
1707938400000|2024-02-14 19:20:00|7654.2|7650.4|7646.5|7643.7|7664.2|7660.8|7639.6|7636.3|3782
1707938700000|2024-02-14 19:25:00|7647|7644.2|7643.7|7640.9|7651|7648.2|7638.9|7635.7|10197
1707939000000|2024-02-14 19:30:00|7642.9|7640.1|7642.7|7639.9|7647.3|7644.1|7639.7|7636.9|2447
1707939300000|2024-02-14 19:35:00|7643.3|7639.5|7638.7|7635.9|7644.7|7641.9|7635.7|7632.9|1317
1707939600000|2024-02-14 19:40:00|7638.3|7635.5|7642.7|7639.9|7646.1|7642.9|7638.3|7635.3|1001
1707939900000|2024-02-14 19:45:00|7643.1|7639.3|7637.5|7633.7|7643.1|7639.9|7635.7|7632.9|1347
1707940200000|2024-02-14 19:50:00|7637|7634.2|7633.5|7630.7|7637|7634.2|7631.5|7628.3|547
1707940500000|2024-02-14 19:55:00|7634.1|7630.3|7632.5|7629.7|7635.1|7631.7|7632.1|7628.3|611
1707940800000|2024-02-14 20:00:00|7632.1|7629.3|7631.5|7628.7|7634.9|7631.7|7630.5|7627.3|850
1707941100000|2024-02-14 20:05:00|7631.7|7628.9|7624.7|7621.9|7631.7|7628.9|7623.5|7620.7|693
1707941400000|2024-02-14 20:10:00|7625.1|7621.3|7620.7|7617.9|7625.1|7622.3|7617.7|7614.9|534
1707941700000|2024-02-14 20:15:00|7620.5|7617.7|7628.1|7625.3|7630.1|7626.7|7619.7|7616.9|338
1707942000000|2024-02-14 20:20:00|7628.5|7625.7|7627.5|7624.7|7630.1|7626.9|7626.1|7623.3|159
1707942300000|2024-02-14 20:25:00|7627.7|7624.9|7629.5|7626.7|7632.9|7629.3|7627.7|7624.3|533
1707942600000|2024-02-14 20:30:00|7629.7|7626.9|7629.1|7626.3|7630.5|7627.7|7627.5|7624.2|239
1707942900000|2024-02-14 20:35:00|7628.5|7625.7|7633.3|7630.5|7633.9|7631.1|7628.5|7625.3|550
1707943200000|2024-02-14 20:40:00|7632.9|7630.1|7639.9|7637.1|7640.3|7637.1|7631.3|7628.5|636
1707943500000|2024-02-14 20:45:00|7640.5|7636.7|7640|7637.2|7641.5|7638.7|7638|7634.8|438
1707943800000|2024-02-14 20:50:00|7640.2|7637.4|7641|7638.2|7644|7641.2|7640|7636.8|274
1707944100000|2024-02-14 20:55:00|7641.6|7637.8|7639.2|7636.4|7642|7639.2|7637.2|7634.3|394
1707944400000|2024-02-14 21:00:00|7639.6|7636.8|7636.6|7633.8|7640.7|7637.4|7636|7632.8|221
1707944700000|2024-02-14 21:05:00|7636.2|7633.4|7640.6|7636.8|7641|7637.6|7635.6|7632.2|157
1707945000000|2024-02-14 21:10:00|7641|7637.2|7637.4|7633.6|7641|7637.4|7635.8|7632.2|453
1707945300000|2024-02-14 21:15:00|7637|7634.2|7637.8|7635|7638.8|7636|7637|7633.6|141
1707945600000|2024-02-14 21:20:00|7637.4|7634.6|7637.4|7634.6|7638.4|7635.2|7636.4|7633.6|115
1707945900000|2024-02-14 21:25:00|7637|7633.6|7637.4|7633.6|7638.4|7635.2|7635.9|7632.6|300
1707946200000|2024-02-14 21:30:00|7637|7634.2|7635|7631.2|7637.4|7634.2|7634.4|7631.2|68
1707946500000|2024-02-14 21:35:00|7634.4|7631.6|7633|7630.2|7634.4|7631.6|7632.4|7628.8|56
1707946800000|2024-02-14 21:40:00|7632.6|7629.8|7631.4|7628.6|7633.8|7631|7631.4|7628.6|84
1707947100000|2024-02-14 21:45:00|7632|7628.2|7631.8|7629|7634|7631|7630|7627.2|297
1707947400000|2024-02-14 21:50:00|7632.2|7628.4|7632|7628.2|7634.4|7631.2|7631|7627.8|53
1707947700000|2024-02-14 21:55:00|7631.6|7628.8|7634|7630.2|7635.2|7632|7631.6|7627.8|205
1707951600000|2024-02-14 23:00:00|7635|7631.2|7630.8|7627|7635|7631.2|7628.9|7625.7|559
1707951900000|2024-02-14 23:05:00|7631.2|7627.4|7634.6|7630.8|7634.6|7631|7629.8|7626.6|43
1707952200000|2024-02-14 23:10:00|7634.2|7630.4|7633.6|7630.8|7634.7|7631.8|7632.6|7629|35
1707952500000|2024-02-14 23:15:00|7634|7630.2|7633.2|7629.4|7634|7630.2|7631.2|7628|14
1707952800000|2024-02-14 23:20:00|7632.6|7629.8|7629.8|7627|7633.2|7629.8|7629.8|7627|17
1707953100000|2024-02-14 23:25:00|7630.3|7626.5|7630.8|7628|7632.6|7629.4|7629.8|7626.5|63
1707953400000|2024-02-14 23:30:00|7631.2|7627.4|7630.7|7627.9|7631.2|7627.9|7629.8|7626.5|78
1707953700000|2024-02-14 23:35:00|7630.6|7627.8|7630.7|7626.9|7630.7|7627.9|7629.7|7626.9|9
1707954000000|2024-02-14 23:40:00|7630.2|7627.4|7629.7|7626.9|7631.2|7627.8|7628.7|7625.9|45
1707954300000|2024-02-14 23:45:00|7631.2|7627.4|7629.7|7626.9|7631.2|7627.4|7629.7|7626.9|12
1707954600000|2024-02-14 23:50:00|7630.2|7626.4|7629.7|7626.9|7630.2|7626.9|7629.2|7625.9|11
1707954900000|2024-02-14 23:55:00|7630.1|7626.3|7630.7|7627.9|7633.1|7629.8|7629.7|7626.3|45
1707955200000|2024-02-15 00:00:00|7631.1|7628.3|7628.4|7624.6|7634.6|7631.3|7627.4|7624.2|152
1707955500000|2024-02-15 00:05:00|7628|7624.2|7626.6|7623.8|7629|7625.6|7626.6|7623.2|39
1707955800000|2024-02-15 00:10:00|7625.6|7622.8|7624|7620.2|7627|7623.2|7623.6|7619.8|59
1707956100000|2024-02-15 00:15:00|7623.6|7620.8|7624|7620.2|7625|7621.8|7621.5|7618.3|35
1707956400000|2024-02-15 00:20:00|7623.5|7620.7|7624|7620.2|7624|7620.7|7622.5|7619.3|10
1707956700000|2024-02-15 00:25:00|7623.5|7620.7|7623.5|7620.7|7625|7621.7|7622.5|7619.3|53
1707957000000|2024-02-15 00:30:00|7624|7620.2|7623.5|7620.7|7624|7620.7|7621.5|7618.3|96
1707957300000|2024-02-15 00:35:00|7624.5|7621.7|7624.5|7621.7|7626|7622.2|7623.5|7620.7|24
1707957600000|2024-02-15 00:40:00|7622.5|7619.7|7623.5|7619.7|7623.9|7620.7|7621.5|7618.3|60
1707957900000|2024-02-15 00:45:00|7623.1|7620.3|7621.5|7618.7|7623.9|7620.7|7621.5|7618.7|16
1707958200000|2024-02-15 00:50:00|7621.7|7618.9|7621.5|7618.7|7623.9|7620.7|7621.5|7618.7|112
1707958500000|2024-02-15 00:55:00|7620.7|7617.9|7622.7|7618.9|7623.5|7619.9|7620.7|7617.9|170
1707958800000|2024-02-15 01:00:00|7621.7|7618.3|7612.7|7608.9|7625.1|7621.9|7609.1|7605.7|466
1707959100000|2024-02-15 01:05:00|7612.1|7609.3|7610.5|7607.7|7612.1|7609.3|7607.7|7604.3|102
1707959400000|2024-02-15 01:10:00|7610.9|7607.1|7605.1|7601.3|7613.1|7609.8|7603.7|7600.9|121
1707959700000|2024-02-15 01:15:00|7605.5|7602.7|7606.1|7602.3|7606.7|7603.3|7600.7|7597.7|69
1707960000000|2024-02-15 01:20:00|7606.5|7602.7|7611.1|7607.3|7611.5|7608.7|7606.3|7602.5|50
1707960300000|2024-02-15 01:25:00|7610.1|7606.3|7609.7|7605.9|7613.1|7609.7|7608.7|7604.9|28
1707960600000|2024-02-15 01:30:00|7608.7|7605.4|7607.1|7603.3|7612.1|7608.7|7605.7|7602.9|29
1707960900000|2024-02-15 01:35:00|7607.5|7604.7|7606.1|7602.3|7608.1|7604.7|7604.7|7601.5|36
1707961200000|2024-02-15 01:40:00|7605.7|7602.9|7610.1|7606.3|7610.1|7606.7|7605.7|7602.9|12
1707961500000|2024-02-15 01:45:00|7609.5|7606.7|7611.1|7607.3|7611.1|7607.7|7608|7604.7|44
1707961800000|2024-02-15 01:50:00|7611.5|7607.7|7610.1|7606.3|7611.5|7607.7|7608.5|7605.3|30
1707962100000|2024-02-15 01:55:00|7609.5|7606.7|7607.1|7603.3|7609.9|7606.7|7606.1|7602.3|30
1707962400000|2024-02-15 02:00:00|7606.5|7603.7|7604.1|7600.3|7608.1|7604.7|7603.1|7599.3|148
1707962700000|2024-02-15 02:05:00|7603.5|7600.7|7603.6|7600.8|7605.1|7601.7|7602.6|7599.8|54
1707963000000|2024-02-15 02:10:00|7604.6|7601.4|7607.1|7603.3|7609.1|7605.8|7602.6|7599.8|53
1707963300000|2024-02-15 02:15:00|7606.6|7603.8|7609.6|7606.8|7610.5|7607.7|7606.6|7603.3|20
1707963600000|2024-02-15 02:20:00|7610.1|7606.3|7608.1|7604.3|7611.1|7607.7|7605.1|7601.3|31
1707963900000|2024-02-15 02:25:00|7607.5|7604.7|7607.6|7603.8|7609|7605.3|7605.6|7602.8|29
1707964200000|2024-02-15 02:30:00|7608|7604.2|7607|7604.2|7609|7605.8|7606.6|7603.2|29
1707964500000|2024-02-15 02:35:00|7606.6|7603.8|7611|7607.2|7611|7607.2|7606.6|7603.2|24
1707964800000|2024-02-15 02:40:00|7609.6|7606.8|7612.6|7609.8|7612.6|7609.8|7608.6|7605.8|35
1707965100000|2024-02-15 02:45:00|7613|7609.2|7610.6|7607.8|7613|7609.8|7609.6|7606.4|35
1707965400000|2024-02-15 02:50:00|7611.2|7607.4|7614|7610.2|7617|7613.2|7609.6|7606.2|175
1707965700000|2024-02-15 02:55:00|7613.6|7610.8|7614|7610.2|7615|7611.8|7612.6|7609.2|29
1707966000000|2024-02-15 03:00:00|7613.6|7610.8|7612|7608.2|7614|7610.8|7610.6|7607.8|22
1707966300000|2024-02-15 03:05:00|7611.6|7607.8|7606.9|7603.1|7611.6|7607.8|7605|7601.2|294
1707966600000|2024-02-15 03:10:00|7607.7|7603.9|7606.9|7603.1|7609.1|7605.3|7605.9|7602.1|306
1707966900000|2024-02-15 03:15:00|7607.3|7603.5|7605.8|7602|7608.3|7605|7603.3|7600|48
1707967200000|2024-02-15 03:20:00|7604.4|7601.6|7603.8|7600|7604.8|7601.6|7600.8|7597|34
1707967500000|2024-02-15 03:25:00|7604.3|7601.5|7604.4|7601.6|7605.8|7602.5|7603.3|7600|135
1707967800000|2024-02-15 03:30:00|7604.8|7601|7605.3|7602.5|7607.3|7604.5|7604.4|7601|46
1707968100000|2024-02-15 03:35:00|7604.3|7601.5|7602.7|7598.9|7606.3|7602.9|7601.7|7598.5|32
1707968400000|2024-02-15 03:40:00|7602.3|7599.5|7601.2|7598.4|7603.2|7600.4|7601.2|7598.4|98
1707968700000|2024-02-15 03:45:00|7601.7|7597.9|7600.7|7597.9|7601.7|7598.4|7600.2|7597|147
1707969000000|2024-02-15 03:50:00|7601.1|7598.3|7600.7|7596.9|7601.7|7598.4|7599.7|7596.4|17
1707969300000|2024-02-15 03:55:00|7600.2|7597.4|7601.7|7597.9|7602.7|7599.3|7600.2|7596.9|24
1707969600000|2024-02-15 04:00:00|7600.2|7597.4|7598.7|7594.9|7601.7|7597.9|7598.1|7594.8|154
1707969900000|2024-02-15 04:05:00|7599.1|7595.3|7601.6|7597.8|7603.7|7600.4|7599.1|7595.3|34
1707970200000|2024-02-15 04:10:00|7601.1|7598.3|7601.6|7597.8|7602.6|7599.3|7600.6|7597.8|18
1707970500000|2024-02-15 04:15:00|7600.6|7597.4|7601.6|7597.8|7601.6|7598.3|7600.1|7596.8|9
1707970800000|2024-02-15 04:20:00|7601.2|7598.4|7601.6|7597.8|7601.6|7598.8|7600.6|7597.8|10
1707971100000|2024-02-15 04:25:00|7601.2|7598.4|7601.2|7598.4|7601.6|7598.4|7600.2|7597.4|13
1707971400000|2024-02-15 04:30:00|7600.2|7597.4|7600.2|7597.4|7601.5|7598.3|7598.1|7594.8|46
1707971700000|2024-02-15 04:35:00|7601.6|7597.8|7605.6|7601.8|7606|7603.2|7600.6|7597.4|24
1707972000000|2024-02-15 04:40:00|7605.2|7602.4|7602|7598.2|7605.6|7602.4|7599.6|7595.8|55
1707972300000|2024-02-15 04:45:00|7601.6|7599.2|7602.6|7599.8|7603|7600.2|7601.2|7598.2|7
1707972600000|2024-02-15 04:50:00|7603|7600.2|7601.6|7597.8|7604.5|7601.2|7601|7597.7|12
1707972900000|2024-02-15 04:55:00|7601.2|7598.4|7599.6|7595.8|7601.6|7598.4|7599|7595.8|25
1707973200000|2024-02-15 05:00:00|7598.6|7596.4|7601.2|7598.4|7602|7599.2|7598.6|7595.8|12
1707973500000|2024-02-15 05:05:00|7601.6|7597.8|7603.6|7599.8|7603.6|7600.2|7600|7596.8|7
1707973800000|2024-02-15 05:10:00|7604.4|7600.6|7607|7604.2|7607.6|7604.2|7604.2|7600.6|32
1707974100000|2024-02-15 05:15:00|7607.6|7603.8|7611.6|7607.8|7612.6|7609.2|7607.6|7603.8|96
1707974400000|2024-02-15 05:20:00|7612|7609.2|7609|7605.2|7612.4|7609.2|7607.2|7603.8|22
1707974700000|2024-02-15 05:25:00|7608.6|7604.8|7610.6|7606.8|7610.6|7606.8|7608.6|7604.8|12
1707975000000|2024-02-15 05:30:00|7610.2|7607.4|7611.6|7608.8|7613.6|7610.2|7609.6|7605.8|20
1707975300000|2024-02-15 05:35:00|7612|7609.2|7611.6|7607.8|7613|7610.2|7611|7607.8|8
1707975600000|2024-02-15 05:40:00|7611.2|7608.4|7611.6|7607.8|7612.6|7609.2|7611.2|7607.8|0
1707975900000|2024-02-15 05:45:00|7611.2|7608.8|7608.6|7604.8|7611.6|7608.8|7606|7602.8|42
1707976200000|2024-02-15 05:50:00|7607.6|7604.4|7606.6|7603.8|7608.6|7605.2|7606.6|7603.8|16
1707976500000|2024-02-15 05:55:00|7607.2|7603.4|7606.6|7602.8|7607.6|7604.4|7604.2|7600.8|51
1707976800000|2024-02-15 06:00:00|7606|7603.2|7606.6|7602.8|7606.6|7603.4|7603.6|7599.8|14
1707977100000|2024-02-15 06:05:00|7606.2|7602.4|7605.6|7601.8|7606.6|7603.2|7604.6|7600.8|18
1707977400000|2024-02-15 06:10:00|7605.2|7602.4|7606.6|7602.8|7607|7603.4|7605.2|7601.8|10
1707977700000|2024-02-15 06:15:00|7606.2|7602.4|7610|7607.2|7610|7607.2|7605.6|7601.8|51
1707978000000|2024-02-15 06:20:00|7610.6|7606.8|7609|7606.2|7612|7609.2|7608.1|7605.3|36
1707978300000|2024-02-15 06:25:00|7609.6|7605.8|7610.6|7606.8|7611.1|7607.3|7609.1|7605.8|17
1707978600000|2024-02-15 06:30:00|7609.6|7605.8|7612.1|7609.3|7613|7609.8|7607.1|7603.8|31
1707978900000|2024-02-15 06:35:00|7612.6|7609.8|7613.6|7609.8|7613.6|7610.3|7611.6|7608.8|36
1707979200000|2024-02-15 06:40:00|7613.7|7609.9|7619|7616.2|7621.1|7617.8|7613|7609.8|156
1707979500000|2024-02-15 06:45:00|7618.8|7616|7619.6|7615.8|7619.6|7616.2|7616.1|7612.8|37
1707979800000|2024-02-15 06:50:00|7619.1|7616.3|7618.5|7614.7|7620.5|7616.9|7617.1|7613.7|61
1707980100000|2024-02-15 06:55:00|7618.1|7615.3|7616.5|7612.7|7618.5|7615.3|7616.1|7612.7|10
1707980400000|2024-02-15 07:00:00|7617.5|7613.7|7608.5|7604.7|7617.5|7614.2|7607.5|7604.3|89
1707980700000|2024-02-15 07:05:00|7608.1|7604.3|7611.5|7607.7|7611.5|7608.2|7607|7603.3|75
1707981000000|2024-02-15 07:10:00|7612.5|7608.7|7610.5|7606.7|7614.5|7611.2|7607.5|7604.7|37
1707981300000|2024-02-15 07:15:00|7611|7607.7|7627|7624.2|7627.5|7624.3|7610|7606.2|172
1707981600000|2024-02-15 07:20:00|7626.5|7623.7|7623.1|7619.3|7626.5|7623.7|7622.1|7618.9|66
1707981900000|2024-02-15 07:25:00|7622.1|7619.7|7620.5|7616.7|7624.5|7621.1|7618.1|7614.7|351
1707982200000|2024-02-15 07:30:00|7619.9|7617.1|7619.7|7615.9|7625.4|7621.6|7618.7|7614.9|92
1707982500000|2024-02-15 07:35:00|7620.5|7616.7|7617.7|7613.9|7625.7|7622.3|7617.6|7613.8|46
1707982800000|2024-02-15 07:40:00|7618.1|7614.3|7609.1|7606.3|7618.7|7615.3|7607.5|7603.9|89
1707983100000|2024-02-15 07:45:00|7608.7|7605.9|7609.7|7605.9|7612.7|7609.3|7604.7|7601.9|140
1707983400000|2024-02-15 07:50:00|7609.1|7606.3|7605.7|7601.9|7610.3|7606.5|7603.1|7599.5|109
1707983700000|2024-02-15 07:55:00|7604.3|7601.5|7595.1|7592.3|7604.7|7601.5|7594.1|7590.7|190
1707984000000|2024-02-15 08:00:00|7595.5|7591.7|7587.5|7583.7|7597.1|7593.7|7582.1|7578.9|502
1707984300000|2024-02-15 08:05:00|7587.9|7584.1|7583.5|7579.7|7593.9|7591.1|7583.5|7579.7|179
1707984600000|2024-02-15 08:10:00|7583.1|7580.3|7591.5|7588.7|7602.5|7598.7|7583.1|7580.3|224
1707984900000|2024-02-15 08:15:00|7591.1|7588.3|7589.5|7586.7|7596.5|7593.3|7588.5|7585.1|181
1707985200000|2024-02-15 08:20:00|7589.9|7587.1|7584.5|7580.7|7594.9|7592.1|7581.5|7577.7|172
1707985500000|2024-02-15 08:25:00|7584.9|7582.1|7580.7|7576.9|7588.5|7585.2|7576.5|7572.7|253
1707985800000|2024-02-15 08:30:00|7581.5|7577.7|7592.5|7588.7|7599.9|7597.1|7571.5|7567.7|275
1707986100000|2024-02-15 08:35:00|7591.9|7589.1|7606.1|7602.3|7610.5|7607.1|7590.5|7587.3|228
1707986400000|2024-02-15 08:40:00|7606.5|7602.7|7606.5|7602.7|7609.9|7607.1|7600.9|7597.7|154
1707986700000|2024-02-15 08:45:00|7606.9|7604.1|7618.9|7616.1|7620.3|7617.1|7603.5|7599.7|270
1707987000000|2024-02-15 08:50:00|7619.5|7615.7|7626.5|7622.7|7627.9|7624.1|7613.1|7610.3|237
1707987300000|2024-02-15 08:55:00|7625.5|7621.7|7626.5|7622.7|7629.5|7626.3|7617.5|7613.7|287
1707987600000|2024-02-15 09:00:00|7625.9|7623.1|7631.9|7629.1|7637.5|7634.3|7625|7621.7|304
1707987900000|2024-02-15 09:05:00|7631.5|7627.7|7631.5|7627.7|7634.9|7632.1|7628.9|7625.7|118
1707988200000|2024-02-15 09:10:00|7630.5|7626.7|7639.5|7635.7|7643.3|7640.1|7627.5|7623.7|136
1707988500000|2024-02-15 09:15:00|7638.9|7636.1|7635.5|7631.7|7639.9|7637.1|7628|7624.2|159
1707988800000|2024-02-15 09:20:00|7635.3|7631.5|7630.5|7626.7|7638.5|7635.1|7630|7626.7|56
1707989100000|2024-02-15 09:25:00|7629.9|7627.1|7646.5|7642.7|7649.9|7647.1|7627|7624.2|234
1707989400000|2024-02-15 09:30:00|7645.5|7641.7|7630.5|7626.7|7645.5|7642.1|7625|7621.2|197
1707989700000|2024-02-15 09:35:00|7630|7627.2|7631.4|7627.6|7638.4|7635.1|7627|7623.6|66
1707990000000|2024-02-15 09:40:00|7631.9|7629.1|7631.4|7627.6|7641.4|7638.1|7628|7624.6|116
1707990300000|2024-02-15 09:45:00|7631|7628.2|7631.4|7627.6|7634.4|7631.1|7620|7616.8|186
1707990600000|2024-02-15 09:50:00|7631.3|7627.5|7615.4|7612.6|7633.4|7629.6|7612.9|7609.6|205
1707990900000|2024-02-15 09:55:00|7616.4|7613.1|7598.4|7594.6|7617.4|7613.6|7596.4|7592.6|455
1707991200000|2024-02-15 10:00:00|7599.4|7595.6|7596.9|7593.1|7605.4|7602.1|7589.9|7586.6|215
1707991500000|2024-02-15 10:05:00|7597|7593.2|7603.4|7599.6|7605.4|7602.2|7595.9|7592.6|137
1707991800000|2024-02-15 10:10:00|7603.9|7600.1|7596.8|7594|7604.9|7601.1|7594.8|7591.6|119
1707992100000|2024-02-15 10:15:00|7597.4|7593.6|7591.4|7587.6|7597.8|7595|7589.3|7585.6|97
1707992400000|2024-02-15 10:20:00|7592.4|7588.6|7603.4|7599.6|7603.4|7600|7589.4|7585.6|131
1707992700000|2024-02-15 10:25:00|7603.6|7599.8|7599.8|7597|7606.8|7604|7599.4|7595.6|135
1707993000000|2024-02-15 10:30:00|7599.4|7595.6|7587.4|7583.6|7599.4|7595.6|7581.4|7577.6|183
1707993300000|2024-02-15 10:35:00|7587.6|7583.8|7589.4|7585.6|7593.4|7590|7584.8|7581|79
1707993600000|2024-02-15 10:40:00|7588|7585.2|7589.4|7585.6|7591.4|7588|7581|7577.6|109
1707993900000|2024-02-15 10:45:00|7589.3|7585.5|7585.4|7581.6|7594.3|7591|7583|7579.8|91
1707994200000|2024-02-15 10:50:00|7585.2|7581.4|7588|7585.2|7589.4|7585.6|7582|7578.6|281
1707994500000|2024-02-15 10:55:00|7588.6|7584.8|7584|7580.2|7598|7594.3|7582.1|7578.8|352
1707994800000|2024-02-15 11:00:00|7584.1|7580.3|7579.1|7576.3|7585.4|7581.6|7570|7566.6|441
1707995100000|2024-02-15 11:05:00|7578.6|7574.8|7587.5|7583.7|7590|7587.2|7574.1|7570.8|122
1707995400000|2024-02-15 11:10:00|7587|7584.2|7581.4|7577.6|7587.5|7584.2|7576.8|7573.2|118
1707995700000|2024-02-15 11:15:00|7581|7578.2|7579.4|7575.6|7588.8|7585.2|7579.4|7575.6|44
1707996000000|2024-02-15 11:20:00|7580.4|7576.6|7576.4|7572.6|7583.4|7580|7575|7571.6|34
1707996300000|2024-02-15 11:25:00|7576|7573.2|7559.4|7555.6|7578.2|7575|7558.4|7554.6|251
1707996600000|2024-02-15 11:30:00|7558.8|7556|7565.4|7562.6|7567.4|7564|7557.8|7554.6|113
1707996900000|2024-02-15 11:35:00|7565.8|7563|7564.8|7562|7566.4|7563|7559.8|7556.6|61
1707997200000|2024-02-15 11:40:00|7565|7562.2|7568.4|7564.6|7571.4|7568|7563|7559.6|97
1707997500000|2024-02-15 11:45:00|7568.8|7566|7576.4|7572.6|7579.2|7575.4|7568.8|7565.6|100
1707997800000|2024-02-15 11:50:00|7576.3|7572.5|7581.8|7579|7588.8|7586|7575.4|7571.6|139
1707998100000|2024-02-15 11:55:00|7582.4|7578.6|7587.4|7583.6|7588.4|7585|7576.8|7573.7|109
1707998400000|2024-02-15 12:00:00|7586.9|7584.1|7583.6|7580.8|7597.8|7595|7582.8|7579.6|358
1707998700000|2024-02-15 12:05:00|7582.8|7580|7584.2|7580.4|7589.2|7585.4|7581.8|7578.4|381
1707999000000|2024-02-15 12:10:00|7583.8|7581|7581.6|7577.8|7587.2|7583.4|7576.6|7573.4|131
1707999300000|2024-02-15 12:15:00|7581.2|7577.4|7586.2|7582.4|7591.6|7588.8|7578.4|7574.6|153
1707999600000|2024-02-15 12:20:00|7585.8|7582|7586.2|7582.4|7587.2|7584|7580.8|7578|60
1707999900000|2024-02-15 12:25:00|7585.6|7582.8|7586.6|7583.8|7593|7589.8|7581.6|7577.8|65
1708000200000|2024-02-15 12:30:00|7586.2|7582.4|7593.2|7589.4|7594.2|7590.4|7581.2|7577.4|195
1708000500000|2024-02-15 12:35:00|7592.6|7589.8|7594.6|7591.8|7599.2|7596|7587.2|7584.4|120
1708000800000|2024-02-15 12:40:00|7594.2|7590.8|7597.2|7593.4|7597.6|7593.8|7589.8|7587|68
1708001100000|2024-02-15 12:45:00|7596.8|7593|7599.2|7595.4|7603.2|7599.8|7594.8|7591.4|184
1708001400000|2024-02-15 12:50:00|7598.6|7595.8|7612.2|7608.4|7614.2|7610.4|7595.8|7593|275
1708001700000|2024-02-15 12:55:00|7611.2|7607.4|7611.2|7607.4|7615.2|7611.8|7606.2|7602.4|266
1708002000000|2024-02-15 13:00:00|7610.7|7607.9|7626.3|7622.5|7632.2|7628.9|7607.6|7604.4|555
1708002300000|2024-02-15 13:05:00|7625.7|7622.9|7625.9|7623.1|7632.3|7629.1|7617.7|7614.4|450
1708002600000|2024-02-15 13:10:00|7626.3|7622.5|7633.7|7630.9|7636.3|7632.9|7622.9|7619.5|359
1708002900000|2024-02-15 13:15:00|7633.3|7629.5|7631.7|7627.9|7634.7|7631.4|7625.7|7622.1|233
1708003200000|2024-02-15 13:20:00|7631.3|7628.5|7626.3|7622.5|7633.2|7629.9|7623.7|7620.5|165
1708003500000|2024-02-15 13:25:00|7626.7|7623.9|7627.8|7624|7629.7|7625.9|7623.9|7620.5|166
1708003800000|2024-02-15 13:30:00|7627.7|7623.9|7620.9|7618.1|7638.3|7634.9|7620.9|7618.1|445
1708004100000|2024-02-15 13:35:00|7620.3|7616.5|7630.9|7628.1|7639.1|7635.3|7615.7|7612.5|517
1708004400000|2024-02-15 13:40:00|7631.5|7627.7|7618.9|7615.1|7633.3|7630.1|7614.9|7611.2|147
1708004700000|2024-02-15 13:45:00|7618.5|7614.7|7618.9|7616.1|7622.3|7619.1|7608.9|7606.1|227
1708005000000|2024-02-15 13:50:00|7619|7616.2|7624.2|7621.4|7626.6|7622.8|7617|7613.6|384
1708005300000|2024-02-15 13:55:00|7624.6|7620.8|7646.2|7642.4|7646.7|7643.5|7618.2|7615.4|691
1708005600000|2024-02-15 14:00:00|7647.2|7644.4|7663.6|7660.8|7679.9|7676.7|7646.7|7643.9|1695
1708005900000|2024-02-15 14:05:00|7664|7660.2|7678.5|7674.7|7684.5|7681.1|7662.6|7659.4|1607
1708006200000|2024-02-15 14:10:00|7678.2|7675.4|7665.8|7662|7684.5|7681.1|7663.3|7660.5|780
1708006500000|2024-02-15 14:15:00|7665.3|7662.5|7669|7665.2|7670.2|7667|7646.5|7643.1|1026
1708006800000|2024-02-15 14:20:00|7668.6|7665.8|7658.9|7655.1|7673.2|7670|7656.5|7653.7|757
1708007100000|2024-02-15 14:25:00|7658.3|7655.5|7662.9|7659.1|7671.9|7668.7|7656.5|7653.7|405
1708007400000|2024-02-15 14:30:00|7663|7659.2|7673.1|7670.3|7679.9|7676.7|7658.3|7655.5|958
1708007700000|2024-02-15 14:35:00|7674.7|7670.9|7686.7|7682.9|7689.9|7686.5|7670|7666.8|818
1708008000000|2024-02-15 14:40:00|7686.1|7683.3|7679.6|7675.8|7693.6|7690.2|7678|7674.8|699
1708008300000|2024-02-15 14:45:00|7680|7676.2|7695.4|7691.6|7716.4|7713.2|7680|7676.2|815
1708008600000|2024-02-15 14:50:00|7695.6|7691.8|7698.6|7695.8|7703.6|7700.3|7691|7687.8|360
1708008900000|2024-02-15 14:55:00|7698.1|7694.8|7681|7678.2|7701.6|7697.8|7675|7671.8|627
1708009200000|2024-02-15 15:00:00|7681.1|7678.3|7702.1|7699.3|7708.6|7705.3|7681.1|7678.3|781
1708009500000|2024-02-15 15:05:00|7702.7|7698.9|7719.4|7716.6|7721.8|7718.5|7697.3|7693.9|1263
1708009800000|2024-02-15 15:10:00|7720.3|7717.5|7712.1|7709.3|7720.9|7717.6|7706.3|7702.9|457
1708010100000|2024-02-15 15:15:00|7712.7|7708.9|7710.1|7707.3|7714.5|7711.3|7695.1|7691.9|466
1708010400000|2024-02-15 15:20:00|7710.7|7706.9|7727.9|7724.1|7727.9|7724.6|7704.7|7700.9|814
1708010700000|2024-02-15 15:25:00|7727.8|7724|7730|7726.2|7732.4|7729.6|7724.3|7721|747
1708011000000|2024-02-15 15:30:00|7729.8|7726|7743.1|7740.3|7748.2|7744.9|7726.6|7722.8|1835
1708011300000|2024-02-15 15:35:00|7743.6|7740.8|7755.3|7751.5|7760.1|7756.9|7731.1|7727.8|1774
1708011600000|2024-02-15 15:40:00|7755.1|7751.3|7740.6|7736.8|7755.3|7752.1|7739.6|7736.8|1166
1708011900000|2024-02-15 15:45:00|7740|7737.2|7744.4|7740.6|7752.9|7749.5|7737|7733.6|2466
1708012200000|2024-02-15 15:50:00|7744|7741.2|7735.4|7731.6|7750.3|7747|7725.8|7722.8|981
1708012500000|2024-02-15 15:55:00|7735|7732.2|7745.8|7743|7753.3|7750|7731.4|7727.6|444
1708012800000|2024-02-15 16:00:00|7746.8|7744|7755.7|7751.9|7761.6|7758.3|7745.4|7741.6|1090
1708013100000|2024-02-15 16:05:00|7756.1|7752.3|7764.6|7760.8|7768.1|7764.9|7755.7|7751.9|752
1708013400000|2024-02-15 16:10:00|7765|7762.2|7763|7760.2|7769.5|7766.2|7760|7756.7|446
1708013700000|2024-02-15 16:15:00|7762.5|7759.2|7766.5|7762.7|7772.5|7769.7|7758|7754.7|606
1708014000000|2024-02-15 16:20:00|7767|7763.2|7757.4|7753.6|7770.4|7767.2|7756|7752.7|462
1708014300000|2024-02-15 16:25:00|7757.2|7753.4|7751.4|7747.6|7760.4|7756.6|7741.9|7738.6|927
1708014600000|2024-02-15 16:30:00|7751|7748.2|7762.4|7758.6|7765.4|7762.2|7750|7746.6|569
1708014900000|2024-02-15 16:35:00|7762|7759.2|7797.7|7793.9|7799.7|7796.3|7762|7758.6|1373
1708015200000|2024-02-15 16:40:00|7797.1|7794.3|7804.8|7801|7806.8|7803.4|7794.1|7790.9|1278
1708015500000|2024-02-15 16:45:00|7804.4|7801.6|7797.7|7793.9|7804.8|7801.6|7790.4|7787.6|1087
1708015800000|2024-02-15 16:50:00|7798.7|7794.9|7803.8|7800|7806.8|7803.6|7794.2|7790.9|862
1708016100000|2024-02-15 16:55:00|7803.2|7800.4|7807.8|7805|7814.2|7811.4|7799.2|7796|474
1708016400000|2024-02-15 17:00:00|7808.3|7804|7805.1|7802.3|7809.2|7806.4|7801.2|7798|482
1708016700000|2024-02-15 17:05:00|7804.1|7801.3|7800.2|7797.4|7810.7|7807.4|7796.1|7792.9|690
1708017000000|2024-02-15 17:10:00|7799.7|7796.4|7793.2|7790.4|7806.2|7802.4|7790.2|7787.4|378
1708017300000|2024-02-15 17:15:00|7793.6|7789.8|7788.8|7785|7795.6|7792.4|7775.4|7772.6|703
1708017600000|2024-02-15 17:20:00|7788.2|7785.4|7796.5|7793.7|7798.1|7794.9|7781.2|7778|802
1708017900000|2024-02-15 17:25:00|7797.1|7793.3|7791.8|7788|7801.8|7799|7789.8|7787|876
1708018200000|2024-02-15 17:30:00|7791.2|7788.4|7792.2|7788.4|7802.3|7799|7787.8|7784.4|715
1708018500000|2024-02-15 17:35:00|7791.6|7788.8|7778.5|7775.7|7795.1|7791.8|7777.3|7774.1|836
1708018800000|2024-02-15 17:40:00|7778.9|7775.1|7775.5|7772.7|7788|7784.7|7775.3|7771.7|788
1708019100000|2024-02-15 17:45:00|7776.3|7773.5|7777.5|7774.7|7786.1|7782.8|7774.6|7771.3|411
1708019400000|2024-02-15 17:50:00|7777.9|7774.1|7785.1|7781.3|7787.6|7784.8|7776.5|7773.3|535
1708019700000|2024-02-15 17:55:00|7784.5|7781.7|7783|7779.2|7785.5|7782.7|7778.6|7775.4|231
1708020000000|2024-02-15 18:00:00|7782.6|7779.8|7780.6|7777.8|7784.5|7781.7|7776.6|7773.4|399
1708020300000|2024-02-15 18:05:00|7781.6|7778.8|7781|7777.2|7785|7781.8|7775.6|7772.2|290
1708020600000|2024-02-15 18:10:00|7780.6|7777.8|7785|7781.2|7789.2|7786|7779.5|7776.2|763
1708020900000|2024-02-15 18:15:00|7784.6|7781.8|7764.5|7761.7|7785|7781.8|7764.5|7761.2|881
1708021200000|2024-02-15 18:20:00|7763.5|7760.7|7766.6|7762.8|7775.2|7771.8|7762.6|7759.4|379
1708021500000|2024-02-15 18:25:00|7766.2|7763.4|7773.9|7771.1|7775.3|7772.1|7760.6|7756.8|560
1708021800000|2024-02-15 18:30:00|7774.7|7771.9|7775.3|7771.5|7781.9|7779.1|7771.3|7767.5|383
1708022100000|2024-02-15 18:35:00|7774.7|7771.9|7769.2|7765.4|7779.3|7775.9|7768.6|7765.4|763
1708022400000|2024-02-15 18:40:00|7768.6|7765.8|7767.3|7763.5|7779.2|7775.9|7766.3|7763.4|744
1708022700000|2024-02-15 18:45:00|7766.7|7763.9|7769.4|7765.6|7770.4|7767.1|7761.7|7758.5|686
1708023000000|2024-02-15 18:50:00|7768.4|7764.6|7774.3|7771.5|7776.9|7773.5|7764.9|7761.6|1323
1708023300000|2024-02-15 18:55:00|7773.9|7770.5|7768.9|7766.1|7776.9|7773.6|7768.3|7765.1|745
1708023600000|2024-02-15 19:00:00|7769.3|7766.5|7775.9|7772.1|7778.9|7775.6|7765.2|7761.9|808
1708023900000|2024-02-15 19:05:00|7775.4|7772.6|7769.1|7766.3|7778.9|7775.5|7766.3|7762.9|677
1708024200000|2024-02-15 19:10:00|7768.7|7764.9|7768.1|7764.3|7773.6|7770.3|7762.3|7759.5|589
1708024500000|2024-02-15 19:15:00|7767.7|7763.9|7768.7|7764.9|7773.6|7770.3|7766.3|7763.5|658
1708024800000|2024-02-15 19:20:00|7768.6|7764.8|7767.5|7763.7|7774.4|7769.3|7765|7761.7|954
1708025100000|2024-02-15 19:25:00|7767|7764.2|7766.8|7763|7774.8|7771|7760|7756.6|4184
1708025400000|2024-02-15 19:30:00|7767.4|7764.6|7767.8|7764|7768.3|7765.5|7761.1|7757.9|1668
1708025700000|2024-02-15 19:35:00|7767.3|7764.5|7775.8|7772|7776.2|7773.4|7767.3|7764|420
1708026000000|2024-02-15 19:40:00|7775.2|7772.4|7782.1|7778.3|7787.1|7783.8|7774.2|7771|1019
1708026300000|2024-02-15 19:45:00|7783.1|7779.3|7776.7|7773.9|7783.1|7779.9|7776.2|7773.4|609
1708026600000|2024-02-15 19:50:00|7777.2|7773.4|7776.4|7772.6|7779.2|7776|7771.8|7768.4|349
1708026900000|2024-02-15 19:55:00|7775.8|7773|7784.7|7780.9|7786.1|7782.7|7774.9|7772.1|1580
1708027200000|2024-02-15 20:00:00|7785.1|7781.3|7779.2|7776.4|7785.1|7781.7|7776.2|7772.9|221
1708027500000|2024-02-15 20:05:00|7779.7|7775.9|7781.6|7777.8|7783.8|7780.4|7776.2|7773.4|496
1708027800000|2024-02-15 20:10:00|7781.2|7778.4|7782.2|7778.4|7787.2|7783.8|7780.2|7777.1|1098
1708028100000|2024-02-15 20:15:00|7782.1|7778.3|7786.6|7782.8|7789.8|7786.4|7781.8|7778.3|1370
1708028400000|2024-02-15 20:20:00|7785.2|7782.4|7776.6|7773.8|7787.1|7784.3|7773.6|7770.3|670
1708028700000|2024-02-15 20:25:00|7776.2|7773.4|7782.3|7778.5|7783.2|7780|7776.2|7773.4|106
1708029000000|2024-02-15 20:30:00|7782.8|7779|7780.3|7776.5|7783.3|7780|7779.8|7776.5|209
1708029300000|2024-02-15 20:35:00|7779.8|7777|7775.2|7772.4|7781.8|7779|7773.3|7770.4|516
1708029600000|2024-02-15 20:40:00|7775.8|7772|7775.3|7772.5|7779|7775.7|7774.5|7771.1|601
1708029900000|2024-02-15 20:45:00|7775.9|7772.1|7775.6|7771.8|7778.9|7775.5|7773.2|7769.8|106
1708030200000|2024-02-15 20:50:00|7775|7772.2|7775.6|7771.8|7776.6|7773.2|7772.5|7769.7|206
1708030500000|2024-02-15 20:55:00|7775|7772.2|7775.2|7771.4|7777|7773.4|7772.2|7769.4|188
1708030800000|2024-02-15 21:00:00|7775.6|7771.8|7776.4|7772.6|7776.6|7773.4|7774.2|7770.8|114
1708031100000|2024-02-15 21:05:00|7775.9|7773.1|7775.9|7773.1|7777.4|7774.2|7774|7770.6|74
1708031400000|2024-02-15 21:10:00|7775.4|7771.6|7774|7771.2|7776.4|7773.1|7774|7771.2|84
1708031700000|2024-02-15 21:15:00|7774.4|7771.6|7775.6|7771.8|7776.4|7773.2|7774|7770.2|106
1708032000000|2024-02-15 21:20:00|7775.1|7772.3|7777.3|7773.5|7778.7|7775.4|7774.1|7770.8|69
1708032300000|2024-02-15 21:25:00|7777.7|7774.5|7775.3|7771.5|7777.7|7774.5|7775.3|7771.5|25
1708032600000|2024-02-15 21:30:00|7775.7|7771.9|7776.3|7772.5|7776.7|7773.5|7774.3|7771.5|29
1708032900000|2024-02-15 21:35:00|7777.3|7773.5|7774.8|7771|7777.9|7774.5|7773.8|7770|96
1708033200000|2024-02-15 21:40:00|7774.4|7771.6|7771|7768.2|7774.8|7771.6|7770.1|7766.9|283
1708033500000|2024-02-15 21:45:00|7771.5|7767.7|7771|7768.2|7773.1|7769.7|7769|7765.7|160
1708033800000|2024-02-15 21:50:00|7771.5|7768.7|7771|7768.2|7772.9|7769.6|7770|7767.2|55
1708034100000|2024-02-15 21:55:00|7771.4|7767.6|7765.9|7762.1|7771.8|7768.2|7763.9|7760.6|266
1708038000000|2024-02-15 23:00:00|7778.2|7770.4|7771.3|7767.5|7779.4|7774|7764.7|7759.4|186
1708038300000|2024-02-15 23:05:00|7771.8|7768.5|7770.4|7767.6|7771.8|7768.5|7770.1|7766.5|56
1708038600000|2024-02-15 23:10:00|7770.8|7768|7765.6|7761.8|7770.8|7768|7765.6|7761.8|40
1708038900000|2024-02-15 23:15:00|7766|7762.2|7770.4|7766.6|7771.4|7768.1|7765.6|7762.2|52
1708039200000|2024-02-15 23:20:00|7769.8|7767|7770.9|7767.1|7771.4|7768|7769|7765.6|10
1708039500000|2024-02-15 23:25:00|7770.4|7766.6|7771.4|7767.6|7771.4|7767.6|7770.4|7766.6|5
1708039800000|2024-02-15 23:30:00|7771|7767.2|7774.4|7770.6|7774.4|7770.6|7771|7767.2|7
1708040100000|2024-02-15 23:35:00|7774.8|7771|7777|7773.2|7778.4|7775|7774|7770.6|6
1708040400000|2024-02-15 23:40:00|7777.4|7773.6|7777.4|7773.6|7777.4|7774.2|7777|7773.6|9
1708040700000|2024-02-15 23:45:00|7777|7773.2|7777.4|7773.6|7778.4|7774.6|7777|7773.2|5
1708041000000|2024-02-15 23:50:00|7776.4|7772.7|7774.4|7770.6|7776.5|7773.6|7774.4|7770.6|15
1708041300000|2024-02-15 23:55:00|7773.9|7770.1|7772.8|7769|7773.9|7770.1|7771.9|7768.6|13
1708041600000|2024-02-16 00:00:00|7772.4|7768.6|7772.8|7769|7775.4|7772|7771.8|7768.6|58
1708041900000|2024-02-16 00:05:00|7772.4|7768.6|7766.2|7762.4|7772.4|7768.6|7765.3|7761.5|25
1708042200000|2024-02-16 00:10:00|7766.7|7762.9|7768.2|7764.4|7768.2|7764.4|7766.2|7762.4|15
1708042500000|2024-02-16 00:15:00|7767.2|7763.4|7771.3|7767.5|7773.2|7769.4|7767.2|7763.4|5
1708042800000|2024-02-16 00:20:00|7772.2|7768.4|7771.3|7767.5|7773.2|7770|7771.3|7767.5|16
1708043100000|2024-02-16 00:25:00|7771.7|7767.9|7767.2|7763.4|7771.7|7767.9|7767.2|7762|16
1708043400000|2024-02-16 00:30:00|7766.8|7764|7770.2|7766.4|7770.2|7766.4|7766.8|7763.5|5
1708043700000|2024-02-16 00:35:00|7770.3|7766.5|7770.8|7767|7771.3|7767.5|7769.7|7765.9|6
1708044000000|2024-02-16 00:40:00|7772.8|7765|7770.2|7766.4|7772.8|7767.5|7770.2|7764.5|1
1708044300000|2024-02-16 00:45:00|7772.7|7764.9|7771.3|7767.5|7772.7|7768.5|7770.2|7764.9|20
1708044600000|2024-02-16 00:50:00|7771.7|7767.9|7769.7|7765.9|7771.7|7768.5|7769.2|7765.4|34
1708044900000|2024-02-16 00:55:00|7769.3|7765.5|7765.2|7761.4|7770.2|7766.4|7765.2|7761.4|15
1708045200000|2024-02-16 01:00:00|7763.7|7760.9|7758.2|7754.4|7764.7|7761|7755.3|7751.5|97
1708045500000|2024-02-16 01:05:00|7758.1|7754.3|7757.1|7753.3|7760.3|7756.5|7754.7|7751.4|84
1708045800000|2024-02-16 01:10:00|7757.6|7753.8|7758.7|7754.9|7761.7|7756.5|7757.1|7753.3|21
1708046100000|2024-02-16 01:15:00|7758.3|7754.5|7761.2|7757.4|7761.3|7757.5|7757.3|7753|24
1708046400000|2024-02-16 01:20:00|7760.3|7756.5|7762.2|7758.4|7764.2|7760.4|7760.3|7756.5|10
1708046700000|2024-02-16 01:25:00|7761.8|7758|7763.8|7761|7765.3|7761.5|7761.3|7757.5|7
1708047000000|2024-02-16 01:30:00|7764.3|7760.5|7761.3|7757.5|7764.8|7761|7761.3|7757.5|41
1708047300000|2024-02-16 01:35:00|7761.2|7757.4|7759.2|7755.4|7761.3|7757.5|7758.8|7755.4|28
1708047600000|2024-02-16 01:40:00|7759.7|7755.9|7760.2|7756.4|7760.2|7756.7|7758.7|7755.3|36
1708047900000|2024-02-16 01:45:00|7759.7|7755.9|7762.2|7758.4|7762.2|7758.4|7759.7|7755.9|20
1708048200000|2024-02-16 01:50:00|7762.7|7758.9|7763.5|7760.7|7765.2|7761.4|7762.2|7758.4|8
1708048500000|2024-02-16 01:55:00|7764.1|7760.3|7764.2|7760.4|7765.2|7761.9|7763.7|7760.3|8
1708048800000|2024-02-16 02:00:00|7764.7|7760.9|7763.2|7759.4|7765.7|7761.9|7761.2|7756.9|53
1708049100000|2024-02-16 02:05:00|7762.7|7758.9|7764.1|7760.3|7764.1|7760.3|7762.1|7758.3|24
1708049400000|2024-02-16 02:10:00|7764.2|7760.4|7762.2|7758.4|7764.2|7760.4|7761.2|7757.4|1
1708049700000|2024-02-16 02:15:00|7762.7|7758.9|7763.7|7759.9|7765.6|7760.4|7762.3|7757.8|21
1708050000000|2024-02-16 02:20:00|7764.2|7760.4|7763.7|7759.9|7765.6|7761.8|7763.2|7759.4|9
1708050300000|2024-02-16 02:25:00|7764.2|7760.4|7764.1|7760.3|7765.1|7761.3|7763.2|7759.4|0
1708050600000|2024-02-16 02:30:00|7764.2|7760.4|7767.5|7764.7|7769.1|7765.3|7764.2|7760.3|43
1708050900000|2024-02-16 02:35:00|7768|7764.2|7770|7766.2|7770|7766.2|7767.5|7764.2|49
1708051200000|2024-02-16 02:40:00|7770.5|7766.7|7773|7769.2|7773|7769.2|7770|7766.2|5
1708051500000|2024-02-16 02:45:00|7773.1|7769.3|7774.1|7770.3|7777|7771.9|7773|7768.4|37
1708051800000|2024-02-16 02:50:00|7775|7771.2|7775.2|7771.4|7775.2|7771.4|7774.1|7770.3|17
1708052100000|2024-02-16 02:55:00|7775.1|7771.3|7775.1|7771.3|7775.2|7771.4|7774.2|7770.4|6
1708052400000|2024-02-16 03:00:00|7774.2|7770.4|7772.1|7768.3|7776|7770.4|7771.2|7766.3|10
1708052700000|2024-02-16 03:05:00|7772.2|7768.4|7772.1|7768.3|7775|7769.3|7772.1|7766.8|0
1708053000000|2024-02-16 03:10:00|7774.6|7766.8|7774.1|7770.3|7776|7770.3|7772|7766.3|6
1708053300000|2024-02-16 03:15:00|7776|7768.2|7772.4|7768.6|7776|7770.3|7772|7768.2|4
1708053600000|2024-02-16 03:20:00|7772|7768.2|7772|7768.2|7772.9|7769.1|7772|7768.2|6
1708053900000|2024-02-16 03:25:00|7772.1|7768.3|7766.5|7762.7|7772.1|7768.8|7765.1|7760.2|68
1708054200000|2024-02-16 03:30:00|7767|7763.2|7768|7764.2|7769|7765.7|7767|7763.2|13
1708054500000|2024-02-16 03:35:00|7768.1|7764.3|7767|7763.2|7768.1|7764.7|7766.5|7763.2|3
1708054800000|2024-02-16 03:40:00|7767.5|7763.7|7766|7762.2|7768.5|7763.7|7766|7760.7|4
1708055100000|2024-02-16 03:45:00|7765.5|7761.7|7760|7756.2|7766|7762.2|7759|7755.2|230
1708055400000|2024-02-16 03:50:00|7761|7757.2|7761|7757.2|7762|7758.2|7759.5|7756.2|2
1708055700000|2024-02-16 03:55:00|7761.1|7757.3|7761.9|7758.1|7762.4|7758.6|7761|7757.2|0
1708056000000|2024-02-16 04:00:00|7761.8|7758|7763.9|7760.1|7764.9|7761.1|7759.9|7756.1|5
1708056300000|2024-02-16 04:05:00|7763|7759.2|7764.9|7761.1|7764.9|7761.1|7762.9|7759.1|7
1708056600000|2024-02-16 04:10:00|7764.7|7760.9|7764|7760.2|7767|7762.3|7762.9|7758.7|101
1708056900000|2024-02-16 04:15:00|7764.9|7761.1|7764.9|7761.1|7766.9|7762.1|7764|7758.7|2
1708057200000|2024-02-16 04:20:00|7764.1|7760.3|7764|7760.2|7764.9|7761.1|7762.9|7759.1|5
1708057500000|2024-02-16 04:25:00|7763.9|7760.1|7764|7760.2|7766|7761.2|7763.4|7758.2|1
1708057800000|2024-02-16 04:30:00|7764.8|7761|7763|7759.2|7765.5|7761.2|7763|7757.7|34
1708058100000|2024-02-16 04:35:00|7764|7760.2|7764|7760.2|7764.9|7760.2|7762.9|7757.1|4
1708058400000|2024-02-16 04:40:00|7764.4|7760.6|7766.9|7763.1|7766.9|7763.1|7764.4|7760.6|5
1708058700000|2024-02-16 04:45:00|7766.8|7763|7767.4|7763.6|7767.9|7764.1|7765.5|7762.1|10
1708059000000|2024-02-16 04:50:00|7767.9|7764.1|7766.9|7763.1|7767.9|7764.1|7765.4|7762.2|2
1708059300000|2024-02-16 04:55:00|7766|7762.2|7765.9|7762.1|7766.9|7763.1|7765.9|7762.1|4
1708059600000|2024-02-16 05:00:00|7766|7762.2|7766.9|7763.1|7766.9|7763.1|7765.3|7762|9
1708059900000|2024-02-16 05:05:00|7767.9|7764.1|7771|7767.2|7773.4|7769.2|7767.9|7763.1|52
1708060200000|2024-02-16 05:10:00|7770.1|7766.3|7770|7766.2|7772|7768.2|7769|7765.2|6
1708060500000|2024-02-16 05:15:00|7769.6|7765.8|7766|7762.2|7770|7766.2|7765.4|7761.6|12
1708060800000|2024-02-16 05:20:00|7766.4|7762.6|7764|7760.2|7766.9|7763.6|7764|7760.2|6
1708061100000|2024-02-16 05:25:00|7763.5|7759.7|7765|7761.2|7765|7761.2|7763|7759.2|3
1708061400000|2024-02-16 05:30:00|7764|7760.2|7766|7762.2|7768|7764.2|7763.5|7760.2|5
1708061700000|2024-02-16 05:35:00|7765.9|7762.1|7767|7763.2|7768.8|7765|7765.1|7761.3|16
1708062000000|2024-02-16 05:40:00|7768|7764.2|7768|7764.2|7768|7764.2|7766.5|7762.7|12
1708062300000|2024-02-16 05:45:00|7768.5|7764.7|7770.9|7767.1|7770.9|7767.1|7768|7764.2|9
1708062600000|2024-02-16 05:50:00|7770.4|7766.6|7768.9|7765.1|7770.4|7766.6|7767.9|7764.1|7
1708062900000|2024-02-16 05:55:00|7769.9|7766.1|7771.1|7767.3|7772.1|7768.7|7768.9|7765.1|27
1708063200000|2024-02-16 06:00:00|7771.6|7767.8|7772.1|7768.3|7772.5|7768.7|7770.1|7766.3|6
1708063500000|2024-02-16 06:05:00|7771.5|7768.7|7771.6|7767.8|7774.1|7770.3|7770.6|7767.3|37
1708063800000|2024-02-16 06:10:00|7772.1|7768.3|7769|7765.2|7772.1|7768.3|7769|7765.2|7
1708064100000|2024-02-16 06:15:00|7769.5|7765.7|7771.6|7763.8|7772|7768.2|7767|7763.2|94
1708064400000|2024-02-16 06:20:00|7769.5|7765.7|7766|7762.2|7770.6|7765.7|7766|7762.2|2
1708064700000|2024-02-16 06:25:00|7765.6|7762.8|7768|7764.2|7768|7764.2|7765|7761.2|9
1708065000000|2024-02-16 06:30:00|7767.6|7764.8|7766|7762.2|7769|7765.2|7763.6|7759.8|9
1708065300000|2024-02-16 06:35:00|7765|7761.2|7765.6|7761.8|7765.6|7762.2|7764|7760.2|2
1708065600000|2024-02-16 06:40:00|7765|7762.2|7768|7764.2|7768|7764.2|7764.6|7761.2|5
1708065900000|2024-02-16 06:45:00|7767.1|7763.3|7768|7764.2|7769|7765.2|7767|7763.2|3
1708066200000|2024-02-16 06:50:00|7769|7765.2|7767|7763.2|7769|7765.8|7766|7762.2|4
1708066500000|2024-02-16 06:55:00|7766.9|7763.1|7766.5|7762.7|7767|7763.2|7765.1|7761.3|7
1708066800000|2024-02-16 07:00:00|7766.6|7762.8|7771.5|7767.7|7774|7770.2|7766.6|7762.8|9
1708067100000|2024-02-16 07:05:00|7771.4|7767.6|7765|7761.2|7771.4|7767.6|7757.1|7753.3|111
1708067400000|2024-02-16 07:10:00|7765.1|7761.3|7765|7761.2|7766.5|7762.2|7762|7758.2|7
1708067700000|2024-02-16 07:15:00|7764|7760.2|7765|7761.2|7766|7762.6|7761.5|7757.7|12
1708068000000|2024-02-16 07:20:00|7764.4|7760.6|7759|7755.2|7767|7763.2|7754.8|7751.2|43
1708068300000|2024-02-16 07:25:00|7758.9|7755.1|7757.8|7754|7761|7757.6|7757.4|7754|12
1708068600000|2024-02-16 07:30:00|7756.8|7753|7757.9|7754.1|7760.9|7756.1|7756.3|7751.6|16
1708068900000|2024-02-16 07:35:00|7758.4|7754.6|7757.4|7754.6|7761.4|7757|7756.4|7752.6|25
1708069200000|2024-02-16 07:40:00|7758.4|7755|7760.9|7757.1|7764.9|7761.8|7757.4|7754.1|41
1708069500000|2024-02-16 07:45:00|7760.5|7756.7|7757.9|7754.1|7760.5|7756.7|7756.8|7753.1|16
1708069800000|2024-02-16 07:50:00|7758.9|7755.1|7760.8|7757|7761.8|7758|7757.4|7753.6|4
1708070100000|2024-02-16 07:55:00|7760.9|7757.1|7762.9|7759.1|7768.4|7764.6|7759.9|7756.1|63
1708070400000|2024-02-16 08:00:00|7763|7759.2|7754.8|7751|7764.9|7761.1|7751.3|7748|33
1708070700000|2024-02-16 08:05:00|7755.8|7752|7757.8|7754|7764.3|7759|7754.8|7750.5|14
1708071000000|2024-02-16 08:10:00|7759.3|7751.5|7761.9|7758.1|7764.8|7761.5|7755.9|7751.5|26
1708071300000|2024-02-16 08:15:00|7761.8|7758|7754.3|7751.5|7761.8|7758|7753.3|7750|22
1708071600000|2024-02-16 08:20:00|7755.8|7752|7751.8|7748|7755.8|7752|7750.2|7747|37
1708071900000|2024-02-16 08:25:00|7752.3|7748.5|7760|7756.2|7762|7758.2|7750.8|7747|135
1708072200000|2024-02-16 08:30:00|7761|7757.2|7746.6|7742.8|7763.9|7759.9|7743.2|7739.9|501
1708072500000|2024-02-16 08:35:00|7746.7|7742.9|7750.7|7746.9|7753.1|7749.3|7745.2|7741.4|63
1708072800000|2024-02-16 08:40:00|7749.7|7745.9|7746.7|7742.9|7752.9|7749.1|7746.7|7742.9|7
1708073100000|2024-02-16 08:45:00|7746.6|7742.8|7742.6|7738.8|7748.6|7744.8|7742.6|7738.8|26
1708073400000|2024-02-16 08:50:00|7741.6|7737.8|7731.7|7727.9|7741.7|7737.9|7731.3|7727.9|88
1708073700000|2024-02-16 08:55:00|7731.8|7728|7726.7|7722.9|7734.2|7730.4|7725.7|7721.9|76
1708074000000|2024-02-16 09:00:00|7726.8|7723|7734.7|7730.9|7734.7|7730.9|7723.3|7719.9|42
1708074300000|2024-02-16 09:05:00|7734.6|7730.8|7730.6|7726.8|7734.6|7730.8|7727.3|7723.8|25
1708074600000|2024-02-16 09:10:00|7730.7|7726.9|7722.7|7718.9|7734.6|7730.8|7721.1|7717.3|77
1708074900000|2024-02-16 09:15:00|7722.1|7719.3|7720.7|7716.9|7726.1|7721.9|7719.3|7715.9|42
1708075200000|2024-02-16 09:20:00|7721.2|7717.4|7720.7|7716.9|7724.7|7720.9|7715.7|7711.9|32
1708075500000|2024-02-16 09:25:00|7720.1|7717.3|7718.7|7714.9|7720.7|7717.3|7714.7|7710.9|33
1708075800000|2024-02-16 09:30:00|7717.2|7714.4|7706.7|7702.9|7718.7|7715.3|7701.2|7698|155
1708076100000|2024-02-16 09:35:00|7706.6|7702.8|7702.6|7698.8|7706.6|7702.8|7700.1|7695.3|108
1708076400000|2024-02-16 09:40:00|7704.7|7696.9|7702.6|7698.8|7707.1|7701.8|7699.5|7694.3|5
1708076700000|2024-02-16 09:45:00|7702|7699.2|7695|7691.2|7702.4|7699.2|7694.1|7690.7|142
1708077000000|2024-02-16 09:50:00|7695.5|7691.7|7685.9|7682.1|7698.4|7694.6|7681|7678.2|369
1708077300000|2024-02-16 09:55:00|7686.3|7682.5|7693.4|7689.6|7695.6|7692.2|7684.4|7680.6|36
1708077600000|2024-02-16 10:00:00|7693.3|7689.5|7701.5|7697.7|7708.5|7704.7|7688|7684.6|87
1708077900000|2024-02-16 10:05:00|7702|7699.2|7702.4|7698.6|7710.4|7706.6|7702|7698.6|60
1708078200000|2024-02-16 10:10:00|7701.9|7698.1|7700.4|7696.6|7701.9|7698.1|7693.4|7689.6|10
1708078500000|2024-02-16 10:15:00|7700.5|7696.7|7694.4|7690.6|7701.4|7697.6|7691.4|7687.6|18
1708078800000|2024-02-16 10:20:00|7694.3|7690.5|7694.4|7690.6|7697.4|7693.6|7691.9|7688.6|16
1708079100000|2024-02-16 10:25:00|7693.4|7689.6|7688|7685.2|7695.4|7691.6|7688|7685.2|83
1708079400000|2024-02-16 10:30:00|7688.5|7684.7|7688.5|7684.7|7690|7686.2|7684.5|7680.7|27
1708079700000|2024-02-16 10:35:00|7688|7684.2|7693.9|7690.1|7699.5|7696.2|7688|7684.2|95
1708080000000|2024-02-16 10:40:00|7692.9|7689.7|7703.3|7699.5|7707.5|7703.7|7692.9|7689.7|22
1708080300000|2024-02-16 10:45:00|7702.9|7699.1|7696.8|7693|7703.3|7699.5|7696.8|7693|11
1708080600000|2024-02-16 10:50:00|7696.9|7693.1|7697.3|7693.5|7698.3|7694.5|7693.9|7690.7|8
1708080900000|2024-02-16 10:55:00|7696.8|7693|7694.9|7692.1|7700.3|7697|7694.9|7691.7|12
1708081200000|2024-02-16 11:00:00|7696.3|7692.5|7693.3|7689.5|7699.3|7695.5|7686.8|7683|47
1708081500000|2024-02-16 11:05:00|7692.8|7689|7692.1|7688.3|7693.3|7689.5|7686.3|7682.5|100
1708081800000|2024-02-16 11:10:00|7692|7688.2|7689.6|7685.8|7692.4|7688.6|7689.1|7685.3|23
1708082100000|2024-02-16 11:15:00|7689.5|7685.7|7690.5|7686.7|7694.6|7691.2|7687.1|7683.9|27
1708082400000|2024-02-16 11:20:00|7690.4|7686.6|7695.5|7691.7|7701.5|7698.3|7687|7683.7|31
1708082700000|2024-02-16 11:25:00|7695.4|7691.6|7692.5|7688.7|7696.5|7692.7|7691|7687.7|3
1708083000000|2024-02-16 11:30:00|7693|7689.2|7700.5|7696.7|7702|7698.7|7691|7687.2|6
1708083300000|2024-02-16 11:35:00|7699.5|7695.7|7696.6|7692.8|7701.5|7697.7|7695.1|7691.4|12
1708083600000|2024-02-16 11:40:00|7695.6|7691.8|7698.2|7695.4|7698.6|7695.4|7689.2|7686|26
1708083900000|2024-02-16 11:45:00|7698.1|7695.3|7685.6|7681.8|7698.1|7695.3|7677.2|7674|54
1708084200000|2024-02-16 11:50:00|7686.6|7682.8|7693.6|7689.8|7699.6|7695.8|7684.2|7680.8|29
1708084500000|2024-02-16 11:55:00|7693.1|7689.3|7697.6|7693.8|7704.7|7700.9|7693.1|7689.3|125
1708084800000|2024-02-16 12:00:00|7697.1|7694.3|7707.7|7703.9|7707.8|7704|7696.2|7692.9|47
1708085100000|2024-02-16 12:05:00|7706.7|7702.9|7703.7|7699.9|7708.7|7705.4|7700.2|7696.8|126
1708085400000|2024-02-16 12:10:00|7704.6|7700.8|7713.7|7709.9|7719.7|7715.4|7704.6|7700.8|326
1708085700000|2024-02-16 12:15:00|7713.8|7710|7711.6|7707.8|7714.7|7710.9|7709.6|7705.8|87
1708086000000|2024-02-16 12:20:00|7712|7708.2|7712.4|7709.6|7714.7|7710.9|7705.3|7701.9|88
1708086300000|2024-02-16 12:25:00|7712.8|7709|7713.7|7709.9|7713.7|7709.9|7708.1|7703.5|30
1708086600000|2024-02-16 12:30:00|7713.6|7709.8|7703.3|7700.5|7713.7|7709.9|7698.7|7694.9|66
1708086900000|2024-02-16 12:35:00|7703.7|7699.9|7700.6|7696.8|7709.3|7705.5|7699.7|7695.9|17
1708087200000|2024-02-16 12:40:00|7700.2|7696.4|7698.2|7695.4|7702.7|7699.4|7693.2|7689.9|51
1708087500000|2024-02-16 12:45:00|7698.7|7694.9|7695.8|7692|7703.2|7700|7690.4|7687|98
1708087800000|2024-02-16 12:50:00|7694.4|7691.6|7698.9|7695.1|7699.9|7696.1|7692.8|7689|58
1708088100000|2024-02-16 12:55:00|7698.8|7695|7705|7702.2|7706.5|7702.7|7696.5|7693.2|98
1708088400000|2024-02-16 13:00:00|7704.6|7701.8|7694.9|7691.1|7714.3|7711|7686.5|7682.7|404
1708088700000|2024-02-16 13:05:00|7694.5|7690.7|7698.5|7694.7|7702.5|7698.7|7692.5|7688.7|849
1708089000000|2024-02-16 13:10:00|7698|7694.2|7711.5|7707.7|7714|7710.2|7693.7|7689.9|895
1708089300000|2024-02-16 13:15:00|7711.4|7707.6|7711.1|7707.3|7711.5|7708.1|7698.4|7695|336
1708089600000|2024-02-16 13:20:00|7710.5|7707.7|7725.8|7722|7727.9|7724.6|7705.1|7701.3|2955
1708089900000|2024-02-16 13:25:00|7725.2|7722.4|7728.6|7724.8|7730.2|7726.9|7721.8|7718|1373
1708090200000|2024-02-16 13:30:00|7728|7725.2|7726.6|7722.8|7730.1|7726.3|7706.2|7702.4|881
1708090500000|2024-02-16 13:35:00|7726.1|7722.3|7726.5|7722.7|7728.6|7724.3|7713.4|7709.6|767
1708090800000|2024-02-16 13:40:00|7726.4|7722.6|7742.4|7738.6|7745.9|7741.9|7722.5|7718.7|375
1708091100000|2024-02-16 13:45:00|7742|7738.2|7751.8|7748|7753.8|7750|7735.8|7732|784
1708091400000|2024-02-16 13:50:00|7751.2|7747.4|7774.3|7770.5|7781.9|7777|7745|7741.8|1483
1708091700000|2024-02-16 13:55:00|7774.2|7770.4|7781.4|7778.6|7781.4|7778.6|7756.8|7753|1714
1708092000000|2024-02-16 14:00:00|7782.4|7779.6|7805.6|7801.8|7811.6|7808.5|7770.9|7767.1|1113
1708092300000|2024-02-16 14:05:00|7805.5|7801.7|7801.4|7797.6|7806.6|7802.8|7785.3|7780|627
1708092600000|2024-02-16 14:10:00|7801.3|7797.5|7805.3|7801.5|7813.3|7809.5|7791.4|7787.6|492
1708092900000|2024-02-16 14:15:00|7805.4|7801.6|7802|7798.2|7806.3|7802.5|7789.9|7786.1|211
1708093200000|2024-02-16 14:20:00|7801.5|7797.7|7805.3|7801.5|7824|7820.2|7800.5|7796.7|1089
1708093500000|2024-02-16 14:25:00|7806.3|7802.5|7787.2|7783.4|7812.9|7810.1|7785.2|7781.4|603
1708093800000|2024-02-16 14:30:00|7788.2|7784.4|7813.5|7809.7|7827.5|7823.7|7784.2|7780.4|476
1708094100000|2024-02-16 14:35:00|7813.4|7809.6|7785.1|7782.3|7814|7810.2|7781.4|7777.6|377
1708094400000|2024-02-16 14:40:00|7785.6|7782.8|7789.6|7785.8|7803.8|7800|7783.5|7779.7|317
1708094700000|2024-02-16 14:45:00|7790.6|7786.8|7777.2|7773.4|7802.8|7799|7776.9|7773.2|413
1708095000000|2024-02-16 14:50:00|7778.2|7774.4|7762.8|7759|7778.2|7774.4|7756.8|7753|851
1708095300000|2024-02-16 14:55:00|7763.2|7760|7758.7|7754.9|7770.9|7767.1|7753.4|7750.1|822
1708095600000|2024-02-16 15:00:00|7758.2|7754.4|7794.8|7791|7799.7|7795.9|7757.7|7754.4|668
1708095900000|2024-02-16 15:05:00|7794.9|7791.1|7795.5|7791.7|7799|7795.5|7788.4|7785.2|338
1708096200000|2024-02-16 15:10:00|7795.4|7791.6|7803.4|7800.6|7803.4|7800.6|7779|7775.2|284
1708096500000|2024-02-16 15:15:00|7804|7800.2|7765.5|7761.7|7805.9|7802.1|7761.5|7757.7|226
1708096800000|2024-02-16 15:20:00|7765|7761.2|7757.9|7754.1|7770.3|7765.4|7753.3|7749.5|331
1708097100000|2024-02-16 15:25:00|7758.5|7754.7|7750.1|7746.3|7758.9|7755.1|7731.6|7727.8|1116
1708097400000|2024-02-16 15:30:00|7749.1|7745.3|7744.2|7740.4|7752.2|7748.4|7733.8|7730|332
1708097700000|2024-02-16 15:35:00|7744|7740.2|7758.3|7754.5|7760.3|7756.5|7737.4|7733.6|147
1708098000000|2024-02-16 15:40:00|7758.8|7755|7772.2|7768.4|7778.2|7774.4|7750.2|7746.4|175
1708098300000|2024-02-16 15:45:00|7772.6|7769.8|7770|7766.2|7782.1|7778.3|7761|7757.2|147
1708098600000|2024-02-16 15:50:00|7769.5|7765.7|7764.5|7761.7|7777.1|7773.3|7760|7756.2|83
1708098900000|2024-02-16 15:55:00|7765|7761.2|7774|7770.2|7778|7774.2|7763|7759.2|162
1708099200000|2024-02-16 16:00:00|7774.9|7771.1|7764.7|7760.9|7776|7772.2|7758.3|7755|507
1708099500000|2024-02-16 16:05:00|7763.7|7760.3|7758.2|7754.4|7766.5|7763.2|7750.8|7747|395
1708099800000|2024-02-16 16:10:00|7757.8|7754|7772.9|7769.1|7786.3|7782.5|7757.8|7754|1501
1708100100000|2024-02-16 16:15:00|7773|7769.2|7787.9|7784.1|7789.8|7786.5|7769.8|7766|698
1708100400000|2024-02-16 16:20:00|7788.8|7785|7795.1|7791.3|7802.5|7798.9|7784.4|7781.2|422
1708100700000|2024-02-16 16:25:00|7795|7791.2|7790.1|7786.3|7799.1|7795.4|7786.5|7783.3|163
1708101000000|2024-02-16 16:30:00|7788.6|7785.8|7782.9|7779.1|7795.2|7792|7770.3|7767.1|447
1708101300000|2024-02-16 16:35:00|7782.4|7778.6|7794.2|7790.4|7802.2|7798.4|7779.9|7776.1|599
1708101600000|2024-02-16 16:40:00|7793.6|7790.8|7801.4|7797.6|7801.4|7798.1|7792.7|7788.9|363
1708101900000|2024-02-16 16:45:00|7800.4|7796.6|7803.4|7799.6|7811.4|7808|7795.3|7791.5|282
1708102200000|2024-02-16 16:50:00|7803.8|7800|7802.4|7798.6|7805.3|7801.9|7792.4|7788.6|199
1708102500000|2024-02-16 16:55:00|7802.8|7799|7813|7809.2|7815|7811.2|7799.9|7796.1|345
1708102800000|2024-02-16 17:00:00|7812|7808.2|7813.1|7809.3|7816.9|7813.7|7810.8|7807|401
1708103100000|2024-02-16 17:05:00|7813.5|7810.7|7823.2|7819.4|7824.2|7820.9|7810.3|7806.6|376
1708103400000|2024-02-16 17:10:00|7822.7|7818.9|7833.6|7829.8|7834.5|7831.3|7818.9|7816.1|1269
1708103700000|2024-02-16 17:15:00|7832.6|7828.8|7824.4|7820.6|7835.7|7832.4|7818.8|7815.5|607
1708104000000|2024-02-16 17:20:00|7823.8|7821|7833.9|7830.1|7834.8|7831.6|7821.7|7818.5|945
1708104300000|2024-02-16 17:25:00|7834.4|7830.6|7835.7|7831.9|7838.8|7835.5|7830.4|7827.5|724
1708104600000|2024-02-16 17:30:00|7835.1|7832.3|7847.9|7844.1|7853.9|7848.2|7834.3|7830.8|538
1708104900000|2024-02-16 17:35:00|7847.4|7843.6|7853.4|7849.6|7854.1|7850.3|7841.9|7838.1|650
1708105200000|2024-02-16 17:40:00|7854.3|7850.5|7834.3|7831.5|7854.8|7851.1|7832.8|7829|787
1708105500000|2024-02-16 17:45:00|7835.9|7832.1|7829|7825.2|7844|7840.2|7827|7823.2|452
1708105800000|2024-02-16 17:50:00|7828|7824.2|7819|7815.2|7833|7829.5|7817.1|7813.9|588
1708106100000|2024-02-16 17:55:00|7819.4|7815.6|7810.7|7807.9|7822.3|7819|7806.6|7803.3|1061
1708106400000|2024-02-16 18:00:00|7811.2|7807.4|7812.2|7808.4|7822.2|7818.4|7808.7|7805.5|398
1708106700000|2024-02-16 18:05:00|7811.7|7808.9|7806.6|7802.8|7813.2|7809.8|7792|7788.3|671
1708107000000|2024-02-16 18:10:00|7807.6|7803.8|7817.4|7813.6|7817.8|7814|7803.1|7799.8|365
1708107300000|2024-02-16 18:15:00|7817.8|7814|7811.4|7808.6|7821.9|7818.6|7811.4|7808.1|293
1708107600000|2024-02-16 18:20:00|7810.9|7807.1|7815.9|7812.1|7819.4|7815.7|7807.4|7804.1|233
1708107900000|2024-02-16 18:25:00|7815.5|7812.7|7819|7815.2|7822|7818.6|7814.9|7811.1|140
1708108200000|2024-02-16 18:30:00|7819.5|7815.7|7823.4|7820.6|7826.4|7823.6|7815.5|7812.1|250
1708108500000|2024-02-16 18:35:00|7822.4|7819.6|7826.8|7823|7827.8|7824|7821.2|7818|254
1708108800000|2024-02-16 18:40:00|7826.2|7823.4|7832.8|7830|7834.2|7830.9|7823.8|7820|386
1708109100000|2024-02-16 18:45:00|7833.2|7830.4|7828.3|7824.5|7836.7|7833.3|7826.3|7822.5|531
1708109400000|2024-02-16 18:50:00|7827.9|7824.1|7813.1|7809.3|7832.8|7829.5|7806|7802.6|577
1708109700000|2024-02-16 18:55:00|7812.7|7808.9|7831.6|7828.8|7835.3|7832|7811.2|7807.7|1082
1708110000000|2024-02-16 19:00:00|7832.1|7828.3|7824.4|7821.6|7838.2|7834.8|7820.5|7816.7|1029
1708110300000|2024-02-16 19:05:00|7825|7821.2|7825.5|7821.7|7834.6|7831.3|7821.1|7817.6|529
1708110600000|2024-02-16 19:10:00|7826|7822.2|7827.5|7823.7|7834.7|7830.9|7822|7818.7|403
1708110900000|2024-02-16 19:15:00|7826.5|7822.7|7837.3|7833.5|7838.3|7834.5|7815.3|7811.5|709
1708111200000|2024-02-16 19:20:00|7837.4|7833.6|7846.2|7843.4|7853.7|7849.9|7831.3|7827.5|1719
1708111500000|2024-02-16 19:25:00|7847.6|7843.8|7857.4|7853.6|7861.4|7858|7842.9|7838.1|3764
1708111800000|2024-02-16 19:30:00|7856.8|7854|7844.6|7840.8|7863.5|7857.7|7844.1|7840.7|1014
1708112100000|2024-02-16 19:35:00|7845|7841.2|7843|7839.2|7854|7848.3|7841.1|7836.2|73
1708112400000|2024-02-16 19:40:00|7845|7837.2|7845|7841.2|7852.6|7847.4|7841.2|7835.3|74
1708112700000|2024-02-16 19:45:00|7845.5|7841.7|7846.1|7842.3|7853.4|7847.7|7843.1|7837.3|94
1708113000000|2024-02-16 19:50:00|7846|7842.2|7845|7841.2|7848.4|7845.6|7845|7841.2|66
1708113300000|2024-02-16 19:55:00|7845.4|7841.6|7844.7|7840.9|7847|7843.6|7840.8|7837.4|346
1708113600000|2024-02-16 20:00:00|7844.2|7841.4|7841.7|7837.9|7846.1|7842.7|7839.5|7833.7|477
1708113900000|2024-02-16 20:05:00|7842.6|7838.8|7843.8|7840|7846.8|7843|7841.3|7837.9|96
1708114200000|2024-02-16 20:10:00|7844.3|7840.5|7844.8|7841|7844.8|7841|7840.3|7836.6|95
1708114500000|2024-02-16 20:15:00|7843.8|7840|7846.9|7843.1|7846.9|7843.5|7843.8|7840|59
1708114800000|2024-02-16 20:20:00|7847.4|7843.6|7845.9|7842.1|7847.9|7844.6|7844.9|7842.1|59
1708115100000|2024-02-16 20:25:00|7846|7842.2|7845.8|7842|7849.1|7843.8|7844.3|7840.8|236
1708115400000|2024-02-16 20:30:00|7845.2|7842.4|7842.5|7838.7|7845.8|7842.4|7836.4|7833.1|735
1708115700000|2024-02-16 20:35:00|7842.1|7838.3|7842.5|7838.7|7845.8|7841.3|7840.7|7836.1|267
1708116000000|2024-02-16 20:40:00|7842|7838.2|7839.9|7832.1|7844|7838.2|7835.9|7831.2|147
1708116300000|2024-02-16 20:45:00|7837.9|7834.1|7841.3|7837.5|7842|7839|7835.9|7832.1|117
1708116600000|2024-02-16 20:50:00|7841.8|7838|7842.6|7838.8|7845.8|7840.7|7839.2|7834|229
1708116900000|2024-02-16 20:55:00|7843.1|7839.3|7838.7|7830.9|7843.1|7839.3|7835.8|7830.5|130
1708117200000|2024-02-16 21:00:00|7836.7|7832.9|7838|7834.2|7839.9|7835.2|7834|7828.3|231
1708117500000|2024-02-16 21:05:00|7837.6|7834.8|7837.7|7833.9|7839|7835.2|7835.6|7832.2|264
1708117800000|2024-02-16 21:10:00|7837.2|7833.4|7838.3|7834.5|7839.2|7835.8|7835.8|7832.4|49
1708118100000|2024-02-16 21:15:00|7837.8|7834|7837.9|7834.1|7840.8|7835.3|7836.7|7832.9|14
1708118400000|2024-02-16 21:20:00|7838.9|7835.1|7837.2|7834.4|7839.8|7835.6|7836.6|7831.1|346
1708118700000|2024-02-16 21:25:00|7837.6|7834.8|7838.6|7835.8|7839.6|7835.8|7836|7830.2|107
1708119000000|2024-02-16 21:30:00|7839.6|7835.4|7843.1|7835.3|7843.1|7836.5|7838.6|7833.5|62
1708119300000|2024-02-16 21:35:00|7843.5|7835.7|7842.3|7834.5|7843.5|7835.7|7841.8|7834|3
1708119600000|2024-02-16 21:40:00|7841.8|7834|7841.4|7833.6|7842.8|7837.7|7835.8|7829.9|22
1708119900000|2024-02-16 21:45:00|7839.3|7835.5|7839.5|7835.7|7843.3|7837.8|7837.9|7833|15
1708120200000|2024-02-16 21:50:00|7841.6|7833.8|7836.1|7832.3|7842.3|7834.5|7835.6|7830.2|6
1708120500000|2024-02-16 21:55:00|7835.6|7831.8|7837.5|7829.7|7838.1|7831.8|7826.7|7820.8|24
1708297200000|2024-02-18 23:00:00|7833.1|7825.3|7810.4|7802.6|7836.1|7828.3|7809.4|7801.6|6
1708297500000|2024-02-18 23:05:00|7809.9|7802.1|7812.7|7804.9|7815.7|7810.7|7808.4|7800.6|3
1708297800000|2024-02-18 23:10:00|7813.2|7805.4|7818.3|7810.5|7818.3|7810.5|7810|7803.9|8
1708298100000|2024-02-18 23:15:00|7818.8|7811|7818.8|7811|7820.3|7813.3|7814.8|7807|1
1708298400000|2024-02-18 23:20:00|7818.3|7810.5|7821.8|7814|7821.8|7814|7818.3|7810.5|2
1708298700000|2024-02-18 23:25:00|7822.3|7814.5|7819.7|7811.9|7823.7|7815.9|7819.7|7811.9|0
1708299000000|2024-02-18 23:30:00|7818.7|7810.9|7820.7|7812.9|7820.7|7812.9|7818.7|7810.9|0
1708299300000|2024-02-18 23:35:00|7820.6|7812.8|7818.7|7810.9|7820.6|7814.8|7816.7|7810.4|0
1708299600000|2024-02-18 23:40:00|7819.2|7811.4|7818.6|7810.8|7820.1|7814.3|7816.1|7809.9|1
1708299900000|2024-02-18 23:45:00|7819.5|7811.7|7820.5|7812.7|7820.5|7814.1|7816.9|7810.8|1
1708300200000|2024-02-18 23:50:00|7821|7813.2|7823.5|7815.7|7824.5|7816.7|7821|7813.2|7
1708300500000|2024-02-18 23:55:00|7823|7815.2|7822.5|7814.7|7823.5|7815.7|7819.5|7811.7|0
1708300800000|2024-02-19 00:00:00|7820|7817.2|7823|7819.2|7824.5|7821.2|7819|7816.2|2407
1708301100000|2024-02-19 00:05:00|7822.9|7820.1|7822|7819.2|7825|7822.2|7822|7819.2|86
1708301400000|2024-02-19 00:10:00|7822.5|7818.2|7823|7820.2|7824.5|7821.2|7821|7817.2|63
1708301700000|2024-02-19 00:15:00|7822|7819.2|7822|7819.2|7822|7819.2|7819|7816.2|99
1708302000000|2024-02-19 00:20:00|7823|7820.2|7823.9|7821.1|7824.9|7822.1|7823|7820.1|64
1708302300000|2024-02-19 00:25:00|7823.4|7820.1|7824.9|7821.1|7825.9|7823|7823.4|7820.1|63
1708302600000|2024-02-19 00:30:00|7823.9|7822.1|7823.9|7820.1|7824.9|7822.1|7822.9|7819.6|36
1708302900000|2024-02-19 00:35:00|7822.9|7820|7821.9|7819.1|7824.8|7821.5|7821.9|7819|31
1708303200000|2024-02-19 00:40:00|7821.8|7819|7821.8|7818|7823.3|7819.5|7820.8|7818|54
1708303500000|2024-02-19 00:45:00|7820.8|7819|7819.8|7817|7824.8|7821|7819.8|7817|147
1708303800000|2024-02-19 00:50:00|7820.8|7818|7819.8|7817|7822.8|7820|7819.8|7817|165
1708304100000|2024-02-19 00:55:00|7818.8|7816|7811.8|7808|7819.9|7817|7810.8|7808|369
1708304400000|2024-02-19 01:00:00|7812.8|7809|7781.9|7779.1|7812.8|7810|7770.8|7768|2283
1708304700000|2024-02-19 01:05:00|7782|7779.2|7798.9|7795.1|7802.9|7800.1|7780.9|7778.1|570
1708305000000|2024-02-19 01:10:00|7799.9|7796.1|7799.9|7797.1|7802.9|7800.1|7794.9|7792.1|331
1708305300000|2024-02-19 01:15:00|7800.9|7798.1|7800.8|7797|7803.9|7801.1|7794.9|7792.1|259
1708305600000|2024-02-19 01:20:00|7799.8|7798|7803.8|7801|7804.8|7802|7794.8|7792|249
1708305900000|2024-02-19 01:25:00|7802.8|7800|7808.3|7804.5|7808.8|7806|7799.8|7797|297
1708306200000|2024-02-19 01:30:00|7807.8|7804|7789.8|7787|7807.8|7804|7789.8|7786.9|510
1708306500000|2024-02-19 01:35:00|7790.7|7786.9|7786.8|7784|7794.8|7792|7786.8|7784|240
1708306800000|2024-02-19 01:40:00|7787.8|7785|7790.8|7787|7793.8|7790.9|7787.7|7784.9|155
1708307100000|2024-02-19 01:45:00|7790.7|7786.9|7796.7|7792.9|7797.8|7794|7789.8|7786|173
1708307400000|2024-02-19 01:50:00|7795.7|7791.9|7798.7|7795.9|7800.7|7797.9|7793.8|7791|208
1708307700000|2024-02-19 01:55:00|7799.7|7796.9|7798.7|7795.9|7801.8|7799|7795.8|7793|196
1708308000000|2024-02-19 02:00:00|7797.7|7794.9|7793.7|7790.9|7798.7|7794.9|7791.7|7788.4|271
1708308300000|2024-02-19 02:05:00|7792.7|7789.9|7786.7|7783.9|7792.7|7790.9|7785.8|7782|282
1708308600000|2024-02-19 02:10:00|7787.7|7784.9|7789.7|7786.9|7793.7|7790.9|7786.7|7783.9|157
1708308900000|2024-02-19 02:15:00|7790.7|7787.9|7791.7|7788.9|7791.7|7788.9|7787.7|7784.9|53
1708309200000|2024-02-19 02:20:00|7790.7|7787.9|7796.6|7793.8|7796.7|7793.9|7790.7|7787.9|75
1708309500000|2024-02-19 02:25:00|7797.5|7794.7|7791.5|7788.7|7797.6|7794.8|7789.5|7785.7|341
1708309800000|2024-02-19 02:30:00|7790.5|7787.7|7789.5|7786.7|7792.5|7789.7|7786.5|7783.7|108
1708310100000|2024-02-19 02:35:00|7788.5|7785.7|7788.5|7785.7|7790|7786.7|7786.5|7783.7|102
1708310400000|2024-02-19 02:40:00|7789.5|7786.7|7792.5|7789.7|7792.5|7789.7|7788.5|7785.7|176
1708310700000|2024-02-19 02:45:00|7793|7788.7|7791.5|7788.7|7794.5|7791.2|7788.5|7785.7|100
1708311000000|2024-02-19 02:50:00|7792.5|7789.7|7791.5|7788.7|7793.5|7790.7|7788.5|7785.7|97
1708311300000|2024-02-19 02:55:00|7790.5|7787.7|7791.5|7788.7|7792.5|7789.7|7790|7786.7|49
1708311600000|2024-02-19 03:00:00|7792.5|7789.7|7797.5|7793.7|7797.5|7794.7|7792.5|7789.2|194
1708311900000|2024-02-19 03:05:00|7796.5|7792.7|7796.5|7793.7|7798.5|7795.7|7794.5|7791.7|251
1708312200000|2024-02-19 03:10:00|7795.5|7792.7|7799.5|7795.7|7800.5|7796.7|7794.5|7791.7|83
1708312500000|2024-02-19 03:15:00|7798.5|7796.7|7798.5|7795.7|7801.5|7797.7|7797.5|7794.7|85
1708312800000|2024-02-19 03:20:00|7799.5|7796.7|7799.5|7796.7|7802.5|7799.7|7798.5|7795.7|112
1708313100000|2024-02-19 03:25:00|7798.5|7795.7|7794.5|7791.7|7800.5|7797.7|7794.5|7791.6|202
1708313400000|2024-02-19 03:30:00|7793.5|7790.7|7791.4|7788.6|7793.5|7790.7|7789.4|7786.6|136
1708313700000|2024-02-19 03:35:00|7791.5|7788.7|7793.5|7790.7|7794.5|7791.7|7791.5|7788.7|43
1708314000000|2024-02-19 03:40:00|7794.4|7789.7|7792.5|7789.7|7794.4|7791.1|7792.5|7788.7|43
1708314300000|2024-02-19 03:45:00|7791.5|7788.7|7792.4|7788.6|7792.6|7789.7|7790.5|7787.7|51
1708314600000|2024-02-19 03:50:00|7792.5|7788.7|7792.4|7789.6|7793.4|7789.7|7791.4|7788.6|23
1708314900000|2024-02-19 03:55:00|7793.4|7788.6|7791.4|7788.6|7793.4|7789.6|7791.4|7788.6|19
1708315200000|2024-02-19 04:00:00|7792.4|7789.6|7793.4|7789.6|7793.4|7790.6|7792.4|7789.1|32
1708315500000|2024-02-19 04:05:00|7792.4|7788.6|7792.4|7789.6|7793.4|7790.6|7792.4|7788.6|29
1708315800000|2024-02-19 04:10:00|7791.4|7788.6|7791.4|7788.6|7792.4|7789.1|7790.4|7787.6|33
1708316100000|2024-02-19 04:15:00|7790.4|7787.6|7791.4|7787.6|7791.4|7788.6|7790.4|7787.6|20
1708316400000|2024-02-19 04:20:00|7790.4|7786.6|7791.4|7787.6|7792.4|7789.6|7789.4|7786.6|47
1708316700000|2024-02-19 04:25:00|7790.4|7786.6|7790.4|7787.6|7791.4|7788.6|7790.4|7786.6|11
1708317000000|2024-02-19 04:30:00|7791.3|7787.5|7791.4|7787.6|7791.4|7788.6|7790.4|7787.5|51
1708317300000|2024-02-19 04:35:00|7790.4|7788.5|7790.3|7787.5|7792.3|7788.5|7789.4|7786.6|477
1708317600000|2024-02-19 04:40:00|7790.4|7787.6|7791.3|7788.5|7791.4|7788.5|7790.4|7787.5|29
1708317900000|2024-02-19 04:45:00|7790.4|7787.6|7790.3|7787.5|7791.4|7788.5|7789.4|7786.5|14
1708318200000|2024-02-19 04:50:00|7790.4|7786.6|7790.3|7786.5|7790.4|7787.5|7787.3|7784.5|62
1708318500000|2024-02-19 04:55:00|7789.3|7787.5|7789.3|7786.5|7790.3|7787.5|7789.3|7786.5|35
1708318800000|2024-02-19 05:00:00|7790.3|7787.5|7790.3|7787.5|7790.3|7787.5|7789.3|7786.5|23
1708319100000|2024-02-19 05:05:00|7791.3|7788.5|7790.3|7787.5|7792.3|7788.5|7789.3|7786.5|34
1708319400000|2024-02-19 05:10:00|7789.3|7786.5|7790.3|7787.5|7790.3|7787.5|7789.3|7786.5|12
1708319700000|2024-02-19 05:15:00|7789.8|7786.5|7789.3|7786.5|7790.3|7787.5|7789.3|7785.5|13
1708320000000|2024-02-19 05:20:00|7788.8|7785.5|7789.3|7786.5|7789.3|7786.5|7788.8|7785.5|14
1708320300000|2024-02-19 05:25:00|||||||||2
1708320600000|2024-02-19 05:30:00|7788.3|7785.5|7789.2|7786.4|7789.3|7786.5|7786.2|7783.4|146
1708320900000|2024-02-19 05:35:00|7788.2|7785.4|7787.2|7784.4|7790.2|7787.4|7786.2|7783.4|93
1708321200000|2024-02-19 05:40:00|7786.3|7783.4|7790.2|7787.4|7790.2|7787.4|7786.3|7783.4|64
1708321500000|2024-02-19 05:45:00|7789.2|7786.4|7788.2|7785.4|7789.7|7787.4|7787.3|7784.4|54
1708321800000|2024-02-19 05:50:00|7788.3|7784.5|7787.2|7784.4|7789.2|7786.4|7786.2|7783.4|69
1708322100000|2024-02-19 05:55:00|7788.2|7785.4|7787.2|7784.4|7789.2|7785.4|7787.2|7783.4|24
1708322400000|2024-02-19 06:00:00|7788.2|7785.4|7789.1|7786.3|7790.1|7786.4|7786.2|7783.4|70
1708322700000|2024-02-19 06:05:00|7790.1|7785.8|7791.1|7787.3|7792.1|7789.3|7789.1|7785.8|82
1708323000000|2024-02-19 06:10:00|7792.1|7788.3|7793.2|7790.4|7794.2|7790.9|7790.1|7787.3|88
1708323300000|2024-02-19 06:15:00|7794.2|7789.4|7792.2|7789.4|7794.2|7790.4|7789.2|7786.4|100
1708323600000|2024-02-19 06:20:00|7791.2|7788.4|7790.2|7787.4|7792.2|7789.4|7789.2|7786.3|41
1708323900000|2024-02-19 06:25:00|7789.2|7786.4|7791.1|7788.3|7793.1|7789.8|7789.2|7786.3|65
1708324200000|2024-02-19 06:30:00|7792.1|7789.3|7789.2|7786.4|7792.2|7789.3|7786.2|7783.4|120
1708324500000|2024-02-19 06:35:00|7788.7|7785.4|7790.2|7787.4|7792.2|7788.4|7788.2|7785.4|68
1708324800000|2024-02-19 06:40:00|7791.2|7788.4|7783.2|7780.4|7791.2|7788.4|7783.2|7780.4|215
1708325100000|2024-02-19 06:45:00|7784.2|7781.4|7783.2|7780.4|7785.6|7782.3|7780.2|7777.4|296
1708325400000|2024-02-19 06:50:00|7782.2|7779.4|7783.2|7780.4|7784.2|7781.3|7781.2|7778.4|101
1708325700000|2024-02-19 06:55:00|7784.1|7779.4|7782.1|7779.3|7786.1|7782.3|7782.1|7779.3|101
1708326000000|2024-02-19 07:00:00|7783.1|7780.3|7785.1|7781.3|7787.1|7784.3|7781.1|7777.8|170
1708326300000|2024-02-19 07:05:00|7784.1|7780.3|7794.1|7790.3|7795.1|7791.3|7783.1|7780.3|260
1708326600000|2024-02-19 07:10:00|7795.1|7791.3|7792|7789.2|7797.1|7794.2|7792|7789.2|160
1708326900000|2024-02-19 07:15:00|7791|7788.2|7795.1|7792.3|7795.1|7792.3|7791|7788.2|137
1708327200000|2024-02-19 07:20:00|7796.1|7793.3|7795.1|7792.3|7798.1|7795.3|7795.1|7792.3|96
1708327500000|2024-02-19 07:25:00|7796.1|7793.3|7796.1|7793.3|7797.6|7794.3|7796.1|7793.3|103
1708327800000|2024-02-19 07:30:00|7797.1|7794.3|7794.1|7791.3|7798.1|7794.3|7793.1|7790.3|297
1708328100000|2024-02-19 07:35:00|7793.1|7790.3|7795|7792.2|7796|7792.3|7792|7788.2|514
1708328400000|2024-02-19 07:40:00|7795.1|7791.2|7799|7795.2|7800|7797.2|7795|7791.2|180
1708328700000|2024-02-19 07:45:00|7798|7796.2|7799|7796.2|7803|7800.2|7798|7796.2|175
1708329000000|2024-02-19 07:50:00|7800|7797.2|7799|7796.2|7800|7797.2|7796|7793.2|124
1708329300000|2024-02-19 07:55:00|7798|7795.2|7799.5|7795.7|7801|7797.2|7795|7792.2|236
1708329600000|2024-02-19 08:00:00|7799|7795.2|7798|7795.2|7800|7797.2|7791|7788.2|465
1708329900000|2024-02-19 08:05:00|7797|7794.2|7793|7790.2|7800|7797.2|7792|7789.2|313
1708330200000|2024-02-19 08:10:00|7792|7789.2|7789|7786.2|7794|7790.2|7787|7784.2|472
1708330500000|2024-02-19 08:15:00|7790|7787.2|7791|7788.2|7794|7791.2|7789|7786.2|343
1708330800000|2024-02-19 08:20:00|7792|7787.2|7785|7782.2|7794|7790.2|7785|7782.2|249
1708331100000|2024-02-19 08:25:00|7786|7783.2|7794|7790.2|7801|7798.2|7785|7782.2|1036
1708331400000|2024-02-19 08:30:00|7792.9|7790.1|7780.9|7777.1|7795|7792.2|7779.9|7777.1|762
1708331700000|2024-02-19 08:35:00|7780|7777.2|7780.9|7778.1|7783.9|7781.1|7777.9|7774.6|534
1708332000000|2024-02-19 08:40:00|7779.9|7777.1|7775|7772.2|7783.9|7781.1|7774|7771.2|570
1708332300000|2024-02-19 08:45:00|7776|7773.2|7777|7774.2|7779.9|7777.1|7775.5|7772.2|405
1708332600000|2024-02-19 08:50:00|7776|7773.2|7777.9|7774.1|7780.9|7778.1|7772|7769.2|553
1708332900000|2024-02-19 08:55:00|7776.9|7775.1|7775|7772.2|7777.9|7775.1|7771.1|7768.2|658
1708333200000|2024-02-19 09:00:00|7776|7773.2|7775.9|7773.1|7779.9|7777.1|7774|7770.7|364
1708333500000|2024-02-19 09:05:00|7775|7772.2|7769.1|7766.3|7776.9|7774.1|7767.1|7764.3|571
1708333800000|2024-02-19 09:10:00|7770.1|7767.3|7770.1|7767.3|7774.1|7770.8|7768.1|7765.3|762
1708334100000|2024-02-19 09:15:00|7771.1|7768.3|7771.6|7768.8|7773.1|7770.3|7769.1|7766.3|335
1708334400000|2024-02-19 09:20:00|7772.1|7769.3|7767.1|7764.3|7772.1|7769.3|7767.1|7764.3|384
1708334700000|2024-02-19 09:25:00|7768.1|7765.3|7771.1|7768.3|7775|7772.2|7767.1|7764.3|567
1708335000000|2024-02-19 09:30:00|7772|7769.2|7776|7773.2|7776|7773.2|7772|7769.2|302
1708335300000|2024-02-19 09:35:00|7777|7774.1|7781.9|7779.1|7783.8|7781|7775|7772.2|728
1708335600000|2024-02-19 09:40:00|7780.9|7778.1|7790|7787.2|7791.9|7789.1|7780.9|7777.1|639
1708335900000|2024-02-19 09:45:00|7790.9|7787.1|7787|7784.2|7790.9|7787.2|7782|7779.2|465
1708336200000|2024-02-19 09:50:00|7788|7785.2|7786.1|7782.3|7789|7786.2|7785|7782.2|278
1708336500000|2024-02-19 09:55:00|7785.1|7783.3|7789.1|7786.3|7791|7788.2|7785.1|7782.3|212
1708336800000|2024-02-19 10:00:00|7790|7787.2|7780.1|7777.3|7790|7787.2|7769.2|7766.4|1315
1708337100000|2024-02-19 10:05:00|7779.1|7776.3|7779.1|7776.3|7783.1|7779.3|7778.1|7774.3|194
1708337400000|2024-02-19 10:10:00|7778.1|7775.3|7779.1|7775.3|7781.6|7778.3|7777.1|7774.3|223
1708337700000|2024-02-19 10:15:00|7778.1|7776.3|7778.2|7775.4|7782.6|7779.3|7776.1|7773.3|992
1708338000000|2024-02-19 10:20:00|7777.2|7774.4|7775.2|7772.4|7780.2|7777.3|7772.2|7769.4|266
1708338300000|2024-02-19 10:25:00|7776.2|7773.4|7775.2|7772.4|7777.1|7774.3|7773.2|7770.4|212
1708338600000|2024-02-19 10:30:00|7776.2|7773.4|7775.2|7771.4|7780.1|7776.3|7774.2|7771.4|343
1708338900000|2024-02-19 10:35:00|7774.2|7772.4|7775.2|7772.4|7777.2|7774.4|7772.2|7769.4|307
1708339200000|2024-02-19 10:40:00|7774.2|7771.4|7788|7785.2|7789|7785.2|7774.2|7771.4|658
1708339500000|2024-02-19 10:45:00|7789|7786.2|7780.1|7777.3|7789|7786.2|7779.1|7776.3|731
1708339800000|2024-02-19 10:50:00|7779.1|7776.3|7783|7780.2|7784|7781.2|7778.1|7775.3|232
1708340100000|2024-02-19 10:55:00|7784|7779.2|7786|7783.2|7787|7784.2|7783|7779.2|161
1708340400000|2024-02-19 11:00:00|7785|7782.2|7785|7782.2|7789.9|7786.6|7785|7781.2|176
1708340700000|2024-02-19 11:05:00|7785.1|7782.3|7788.7|7785.9|7792|7789.2|7785|7781.8|510
1708341000000|2024-02-19 11:10:00|7787.7|7784.9|7783.1|7779.3|7788.2|7784.9|7781.6|7778.8|238
1708341300000|2024-02-19 11:15:00|7782.6|7778.8|7795.6|7792.8|7796.5|7792.8|7781.6|7778.8|595
1708341600000|2024-02-19 11:20:00|7796.5|7793.7|7797.6|7793.8|7800.1|7796.8|7795.6|7792.8|423
1708341900000|2024-02-19 11:25:00|7796.6|7794.8|7798.6|7795.8|7800.6|7797.8|7795.6|7792.8|177
1708342200000|2024-02-19 11:30:00|7797.6|7794.8|7801.6|7798.8|7802.6|7798.8|7797.6|7794.8|227
1708342500000|2024-02-19 11:35:00|7800.6|7797.8|7811.6|7808.8|7812.6|7809.8|7798.6|7795.8|774
1708342800000|2024-02-19 11:40:00|7810.6|7807.8|7820.5|7817.7|7820.5|7817.7|7809.6|7806.8|930
1708343100000|2024-02-19 11:45:00|7819.5|7816.7|7817.5|7814.7|7820.5|7817.7|7814.6|7811.7|436
1708343400000|2024-02-19 11:50:00|7818.5|7815.7|7819.5|7816.7|7823.5|7820.7|7815.5|7812.7|412
1708343700000|2024-02-19 11:55:00|7820.4|7817.6|7823.4|7820.6|7823.4|7820.6|7818.4|7815.6|357
1708344000000|2024-02-19 12:00:00|7822.4|7819.6|7822.4|7819.6|7827.4|7824.6|7821.4|7818.6|439
1708344300000|2024-02-19 12:05:00|7823.4|7820.1|7828.4|7824.6|7830.4|7827.6|7822.4|7819.1|455
1708344600000|2024-02-19 12:10:00|7827.4|7823.6|7829.4|7826.6|7830.4|7827.6|7823.4|7820.6|460
1708344900000|2024-02-19 12:15:00|7830.4|7827.6|7830.4|7827.6|7832.4|7829.6|7829.4|7825.6|363
1708345200000|2024-02-19 12:20:00|7831.4|7828.6|7831.4|7828.6|7835.4|7832.6|7830.4|7827.1|346
1708345500000|2024-02-19 12:25:00|7830.4|7827.6|7830.4|7826.6|7832.4|7829.6|7825.4|7821.6|389
1708345800000|2024-02-19 12:30:00|7831.4|7827.6|7833.4|7830.6|7833.4|7830.6|7829.4|7826.6|421
1708346100000|2024-02-19 12:35:00|7834.4|7831.6|7834.4|7831.6|7835.4|7832.6|7831.4|7828.6|549
1708346400000|2024-02-19 12:40:00|7835.4|7832.6|7836.4|7833.6|7839.4|7835.6|7833.4|7830.6|518
1708346700000|2024-02-19 12:45:00|7837.4|7834.6|7841.4|7838.6|7842.4|7839.6|7835.4|7832.6|528
1708347000000|2024-02-19 12:50:00|7842.4|7839.5|7841.3|7838.5|7847.3|7844.5|7841.3|7837.5|667
1708347300000|2024-02-19 12:55:00|7842.3|7839.5|7847.3|7844.5|7848.3|7845.5|7841.3|7838.5|280
1708347600000|2024-02-19 13:00:00|7846.3|7843.5|7829.3|7826.5|7847.3|7844.5|7827.3|7823.5|1295
1708347900000|2024-02-19 13:05:00|7830.3|7825.5|7831.3|7827.5|7832.3|7829.5|7824.3|7821.5|473
1708348200000|2024-02-19 13:10:00|7832.2|7828.5|7827.2|7824.4|7832.3|7829.5|7826.2|7823.4|421
1708348500000|2024-02-19 13:15:00|7828.2|7825.4|7828.2|7825.4|7830.2|7827.4|7824.2|7821.4|242
1708348800000|2024-02-19 13:20:00|7829.2|7826.4|7831.3|7828.5|7832.3|7829.5|7827.2|7824.4|447
1708349100000|2024-02-19 13:25:00|7832.3|7829.5|7834.3|7831.5|7838.3|7835.5|7828.3|7825.5|781
1708349400000|2024-02-19 13:30:00|7835.3|7832.5|7838.3|7835.5|7844.3|7841.5|7834.3|7831.5|625
1708349700000|2024-02-19 13:35:00|7839.3|7834.5|7835.3|7832.5|7839.3|7835.5|7833.3|7830.5|321
1708350000000|2024-02-19 13:40:00|7834.3|7831.5|7838.3|7835.5|7839.3|7836.5|7834.3|7831|286
1708350300000|2024-02-19 13:45:00|7839.3|7835|7834.3|7831.5|7841.8|7838.5|7834.3|7831.5|383
1708350600000|2024-02-19 13:50:00|7835.3|7832.5|7835.3|7832.5|7835.3|7832.5|7827.3|7824.5|706
1708350900000|2024-02-19 13:55:00|7834.3|7831.5|7830.3|7827.5|7835.3|7832.5|7830.3|7827.5|305
1708351200000|2024-02-19 14:00:00|7829.3|7825.5|7823.2|7820.4|7832.2|7828.4|7813.2|7810.4|1593
1708351500000|2024-02-19 14:05:00|7822.2|7819.4|7828.2|7824.4|7828.2|7824.5|7814.2|7810.9|1061
1708351800000|2024-02-19 14:10:00|7827.2|7825.4|7836.3|7833.5|7841.3|7838.5|7824.2|7821.3|1055
1708352100000|2024-02-19 14:15:00|7835.3|7832.5|7841.2|7838.4|7842.2|7839.4|7830.2|7827.4|812
1708352400000|2024-02-19 14:20:00|7840.2|7837.4|7841.2|7838.4|7851.2|7848.4|7838.2|7835.4|996
1708352700000|2024-02-19 14:25:00|7840.2|7837.4|7839.3|7836.5|7842.3|7839.5|7836.2|7833.4|417
1708353000000|2024-02-19 14:30:00|7838.3|7835.5|7834.4|7831.6|7838.4|7835.6|7826.3|7823.5|886
1708353300000|2024-02-19 14:35:00|7833.4|7830.6|7838.5|7834.7|7841.4|7838.6|7831.4|7828.1|1146
1708353600000|2024-02-19 14:40:00|7837.5|7835.7|7835.5|7832.7|7842.5|7839.7|7833.5|7830.7|434
1708353900000|2024-02-19 14:45:00|7836.5|7833.7|7830.5|7826.7|7838.5|7835.7|7829.5|7826.7|520
1708354200000|2024-02-19 14:50:00|7829.5|7826.6|7832.5|7829.7|7835.5|7832.7|7828.5|7825.6|350
1708354500000|2024-02-19 14:55:00|7831.4|7828.6|7835.4|7832.6|7838.4|7835.6|7830.4|7827.6|338
1708354800000|2024-02-19 15:00:00|7836.4|7832.1|7845.4|7842.6|7849.3|7846.5|7835.9|7832.1|1120
1708355100000|2024-02-19 15:05:00|7846.4|7843.6|7851.4|7848.6|7857.3|7854.5|7844.4|7841.6|1039
1708355400000|2024-02-19 15:10:00|7852.4|7849.6|7856.4|7852.6|7856.4|7853.6|7844.4|7841.6|983
1708355700000|2024-02-19 15:15:00|7855.9|7853.6|7853.3|7850.5|7857.4|7854.6|7851.3|7847.6|452
1708356000000|2024-02-19 15:20:00|7854.3|7851.5|7850.3|7847.5|7854.4|7851.5|7848.3|7845.5|270
1708356300000|2024-02-19 15:25:00|7851.3|7848.5|7848.3|7845.5|7852.3|7849.5|7847.3|7844.5|316
1708356600000|2024-02-19 15:30:00|7847.3|7844.5|7853.3|7850.5|7856.3|7853.5|7845.3|7842.5|510
1708356900000|2024-02-19 15:35:00|7852.3|7849.5|7855.3|7852.5|7858.3|7855.5|7852.3|7849.5|568
1708357200000|2024-02-19 15:40:00|7856.3|7853.5|7854.3|7851.5|7856.8|7853.5|7851.2|7848.4|403
1708357500000|2024-02-19 15:45:00|7854.2|7850.4|7854.3|7851.5|7856.2|7853.4|7852.2|7849.4|467
1708357800000|2024-02-19 15:50:00|7853.3|7850.5|7854.3|7851.5|7857.2|7854.4|7851.3|7848.4|994
1708358100000|2024-02-19 15:55:00|7855.3|7852.5|7853.2|7850.4|7856.3|7853.5|7850.3|7847.5|449
1708358400000|2024-02-19 16:00:00|7853.3|7850.5|7852.2|7849.4|7858.2|7855.4|7850.2|7847.4|1116
1708358700000|2024-02-19 16:05:00|7853.2|7850.4|7855.2|7852.4|7855.2|7852.4|7850.2|7847.4|1009
1708359000000|2024-02-19 16:10:00|7856.2|7853.4|7851.2|7848.4|7856.2|7853.4|7849.2|7846.4|473
1708359300000|2024-02-19 16:15:00|7852.2|7849.4|7849.2|7846.4|7853.2|7850.4|7849.2|7846.4|204
1708359600000|2024-02-19 16:20:00|7850.2|7847.4|7848.2|7845.4|7852.2|7848.4|7848.2|7845.4|285
1708359900000|2024-02-19 16:25:00|7847.2|7844.4|7842.2|7838.4|7854.2|7851.4|7841.2|7838.4|1174
1708360200000|2024-02-19 16:30:00|7841.7|7839.4|7836.2|7833.4|7848.2|7845.4|7835.2|7832.4|2176
1708360500000|2024-02-19 16:35:00|7837.2|7834.4|7840.1|7836.3|7840.1|7837.3|7831.2|7828.4|641
1708360800000|2024-02-19 16:40:00|7841.1|7837.3|7838.1|7835.3|7845.1|7842.3|7838.1|7834.3|595
1708361100000|2024-02-19 16:45:00|7837.1|7834.3|7840|7837.2|7841|7838.2|7835.1|7832.3|339
1708361400000|2024-02-19 16:50:00|7841|7838.2|7835|7832.2|7842|7839.2|7835|7832.2|323
1708361700000|2024-02-19 16:55:00|7836|7833.2|7839|7836.2|7839|7836.2|7833.1|7830.2|356
1708362000000|2024-02-19 17:00:00|7838|7835.2|7840|7837.2|7842|7839.2|7836|7833.2|289
1708362300000|2024-02-19 17:05:00|7841|7838.2|7840|7837.2|7843|7840.2|7838|7835.2|228
1708362600000|2024-02-19 17:10:00|7841|7838.2|7837|7834.2|7841|7838.2|7837|7834.2|288
1708362900000|2024-02-19 17:15:00|7838|7835.2|7841|7838.2|7842|7839.2|7837|7834.2|195
1708363200000|2024-02-19 17:20:00|7842|7837.2|7841|7838.2|7842|7839.2|7839|7836.2|205
1708363500000|2024-02-19 17:25:00|7842|7839.2|7844.9|7842.1|7845.9|7842.1|7840|7837.2|281
1708363800000|2024-02-19 17:30:00|7845.9|7842.6|7846.9|7844.1|7847.9|7845.1|7844.9|7842.1|361
1708364100000|2024-02-19 17:35:00|7846|7843.2|7851.9|7849.1|7851.9|7849.1|7846|7843.1|201
1708364400000|2024-02-19 17:40:00|7850.9|7848.1|7853.9|7851.1|7855.9|7853.1|7850.9|7848.1|405
1708364700000|2024-02-19 17:45:00|7854.9|7852.1|7849.9|7847.1|7855.9|7853.1|7848.9|7846.1|603
1708365000000|2024-02-19 17:50:00|7850.9|7848.1|7847.9|7845.1|7850.9|7848.1|7844.9|7842.1|345
1708365300000|2024-02-19 17:55:00|7848.9|7844.6|7849.9|7847.1|7852.9|7850.1|7846.9|7844.1|582
1708365600000|2024-02-19 18:00:00|7849.8|7847|7841.8|7839|7849.9|7847.1|7840.8|7837|195
1708365900000|2024-02-19 18:05:00|7842.8|7840|7843.8|7841|7843.8|7841|7841.8|7839|69
1708366200000|2024-02-19 18:10:00|7842.8|7840|7840.8|7838|7842.8|7840|7839.8|7837|127
1708366500000|2024-02-19 18:15:00|7841.8|7837|7841.8|7839|7843.8|7841|7839.8|7837|127
1708366800000|2024-02-19 18:20:00|7842.8|7838|7837.8|7835|7842.8|7839|7836.8|7834|146
1708367100000|2024-02-19 18:25:00|7838.8|7836|7838.8|7835|7839.8|7837|7837.8|7835|107
1708367400000|2024-02-19 18:30:00|7837.8|7836|7835.7|7832.9|7838.8|7836|7834.7|7831.9|70
1708367700000|2024-02-19 18:35:00|7836.7|7831.9|7836.7|7832.9|7836.7|7832.9|7834.7|7830.9|58
1708368000000|2024-02-19 18:40:00|7837.7|7833.9|7837.7|7834.9|7839.7|7836.9|7836.7|7833.4|95
1708368300000|2024-02-19 18:45:00|7836.7|7833.9|7836.7|7833.9|7837.7|7834.9|7835.7|7832.4|92
1708368600000|2024-02-19 18:50:00|7837.7|7834.9|7837.7|7834.9|7838.7|7835.9|7836.7|7834.9|91
1708368900000|2024-02-19 18:55:00|7838.7|7835.9|7827.7|7824.9|7838.7|7835.9|7826.7|7823.9|808
1708369200000|2024-02-19 19:00:00|7828.7|7825.9|7821.7|7818.9|7828.7|7825.9|7821.7|7817.9|486
1708369500000|2024-02-19 19:05:00|7820.7|7817.9|7822.7|7819.9|7823.7|7820.9|7816.7|7813.9|511
1708369800000|2024-02-19 19:10:00|7821.7|7818.9|7821.7|7817.9|7822.7|7818.9|7820.7|7816.9|97
1708370100000|2024-02-19 19:15:00|7820.7|7818.9|7822.7|7818.9|7824.7|7821.9|7820.7|7818.9|156
1708370400000|2024-02-19 19:20:00|7822.6|7818.8|7824.6|7821.8|7829.6|7826.8|7821.7|7818.8|185
1708370700000|2024-02-19 19:25:00|7825.6|7821.3|7823.6|7819.8|7826.6|7823.8|7822.6|7819.8|170
1708383600000|2024-02-19 23:00:00|7825.1|7821.3|7813|7810.2|7825.1|7822.3|7811.1|7807.3|336
1708383900000|2024-02-19 23:05:00|7812|7809.2|7814|7811.2|7815|7812.2|7812|7808.2|74
1708384200000|2024-02-19 23:10:00|7815|7812.2|7812|7809.2|7815|7812.2|7811|7808.2|79
1708384500000|2024-02-19 23:15:00|7813|7808.2|7809|7806.2|7813|7809.2|7807|7804.2|222
1708384800000|2024-02-19 23:20:00|7808|7805.2|7809|7806.2|7809|7806.2|7807|7804.2|25
1708385100000|2024-02-19 23:25:00|7808|7805.2|7805|7802.2|7808|7805.2|7804|7801.2|202
1708385400000|2024-02-19 23:30:00|7806|7801.2|7804|7801.2|7806|7803.2|7804|7801.2|74
1708385700000|2024-02-19 23:35:00|7805|7802.2|7805|7802.2|7806|7803.2|7805|7801.2|88
1708386000000|2024-02-19 23:40:00|7806|7802.7|7815.9|7813.1|7818.9|7816.1|7805|7802.2|409
1708386300000|2024-02-19 23:45:00|7814.9|7812.1|7812.9|7810.1|7814.9|7812.1|7810.9|7807.1|121
1708386600000|2024-02-19 23:50:00|7811.9|7809.1|7810.9|7808.1|7811.9|7809.1|7808.9|7806.1|93
1708386900000|2024-02-19 23:55:00|7810.4|7807.1|7811.9|7809.1|7811.9|7809.1|7809.9|7807.1|34
1708387200000|2024-02-20 00:00:00|7810.9|7808.1|7808.9|7806.1|7810.9|7808.1|7806.9|7804.1|73
1708387500000|2024-02-20 00:05:00|7807.9|7805.1|7809.9|7807.1|7810.9|7807.1|7806.9|7804.1|64
1708387800000|2024-02-20 00:10:00|7810.9|7808.1|7811.9|7809.1|7811.9|7809.1|7807.9|7805.1|60
1708388100000|2024-02-20 00:15:00|7812.9|7810.1|7812.9|7810.1|7815.9|7813.1|7811.9|7808.1|92
1708388400000|2024-02-20 00:20:00|7811.9|7809.1|7811.9|7809.1|7812.9|7810.1|7809.9|7807.1|61
1708388700000|2024-02-20 00:25:00|7812.9|7810.1|7814.9|7811.1|7814.9|7812.1|7812.9|7810.1|55
1708389000000|2024-02-20 00:30:00|7813.9|7811.6|7814.9|7812.1|7815.9|7813.1|7813.9|7811.1|60
1708389300000|2024-02-20 00:35:00|7815.9|7813.1|7816.9|7814.1|7817.9|7815.1|7815.9|7813.1|54
1708389600000|2024-02-20 00:40:00|7817.9|7814.6|7822.9|7820.1|7825.9|7823.1|7817.4|7814.1|328
1708389900000|2024-02-20 00:45:00|7821.9|7819.1|7817.9|7815.1|7824.9|7822.1|7817.9|7815.1|116
1708390200000|2024-02-20 00:50:00|7816.9|7814.1|7814.8|7812|7817.9|7814.1|7813.8|7811|61
1708390500000|2024-02-20 00:55:00|7815.8|7811|7813.8|7811|7815.8|7812|7811.8|7809|58
1708390800000|2024-02-20 01:00:00|7812.8|7810|7826.8|7824|7826.8|7824|7812.8|7809|498
1708391100000|2024-02-20 01:05:00|7827.8|7823|7834.8|7832|7835.8|7833|7822.8|7819|544
1708391400000|2024-02-20 01:10:00|7834.3|7831|7833.8|7831|7838.8|7836|7831.8|7829|341
1708391700000|2024-02-20 01:15:00|7832.8|7830|7835.8|7833|7836.8|7834|7831.8|7829|173
1708392000000|2024-02-20 01:20:00|7836.8|7834|7839.8|7837|7843.8|7841|7835.8|7833|266
1708392300000|2024-02-20 01:25:00|7838.8|7836|7841.8|7839|7846.8|7844|7838.8|7836|200
1708392600000|2024-02-20 01:30:00|7842.8|7839.5|7835.8|7832|7842.8|7839.5|7834.8|7832|210
1708392900000|2024-02-20 01:35:00|7834.8|7833|7835.8|7832|7837.8|7835|7832.8|7829.5|233
1708393200000|2024-02-20 01:40:00|7836.8|7833|7833.8|7831|7836.8|7834|7832.8|7829|115
1708393500000|2024-02-20 01:45:00|7834.8|7832|7841.8|7839|7843.8|7841|7834.8|7832|263
1708393800000|2024-02-20 01:50:00|7840.8|7838|7841.8|7838|7844.8|7842|7840.8|7838|175
1708394100000|2024-02-20 01:55:00|7840.8|7839|7837.8|7835|7841.8|7839|7836.8|7833.5|93
1708394400000|2024-02-20 02:00:00|7838.8|7835.5|7835.8|7832|7839.8|7837|7834.8|7832|95
1708394700000|2024-02-20 02:05:00|7834.8|7833|7831.8|7829|7835.8|7833|7829.8|7827|121
1708395000000|2024-02-20 02:10:00|7832.8|7829.5|7834.8|7832|7834.8|7832|7830.8|7827|98
1708395300000|2024-02-20 02:15:00|7835.8|7831|7835.8|7833|7835.8|7833|7834.8|7831|85
1708395600000|2024-02-20 02:20:00|7836.8|7832.5|7834.7|7830.9|7836.8|7834|7833.7|7830.9|31
1708395900000|2024-02-20 02:25:00|7833.7|7831.9|7832.7|7829.9|7835.7|7832.9|7830.7|7826.9|167
1708396200000|2024-02-20 02:30:00|7833.7|7830.9|7832.7|7829.9|7835.7|7832.9|7830.7|7827.9|170
1708396500000|2024-02-20 02:35:00|7833.7|7828.9|7835.7|7832.9|7837.7|7834.4|7832.7|7828.9|141
1708396800000|2024-02-20 02:40:00|7836.7|7831.9|7831.7|7828.9|7836.7|7831.9|7830.7|7827.9|72
1708397100000|2024-02-20 02:45:00|7830.7|7827.9|7830.7|7827.9|7832.7|7829.9|7829.7|7826.9|56
1708397400000|2024-02-20 02:50:00|7831.7|7827.4|7830.7|7827.9|7833.7|7830.9|7830.7|7827.4|61
1708397700000|2024-02-20 02:55:00|7829.7|7826.9|7831.7|7828.9|7832.7|7829.9|7829.7|7826.9|35
1708398000000|2024-02-20 03:00:00|7832.7|7827.9|7829.7|7825.9|7832.7|7829.9|7827.7|7824.9|185
1708398300000|2024-02-20 03:05:00|7830.7|7826.9|7840.7|7837.9|7841.2|7837.9|7830.7|7826.9|280
1708398600000|2024-02-20 03:10:00|7841.2|7836.9|7838.7|7835.9|7841.2|7837.9|7837.7|7834.9|109
1708398900000|2024-02-20 03:15:00|7839.7|7836.9|7839.7|7836.9|7841.7|7838.9|7838.7|7834.9|150
1708399200000|2024-02-20 03:20:00|7840.7|7837.9|7839.7|7836.9|7840.7|7837.9|7838.7|7835.9|73
1708399500000|2024-02-20 03:25:00|7840.7|7835.9|7838.7|7835.9|7840.7|7836.9|7837.7|7834.9|78
1708399800000|2024-02-20 03:30:00|7839.7|7834.9|7839.7|7836.9|7839.7|7836.9|7836.7|7833.9|104
1708400100000|2024-02-20 03:35:00|7838.7|7835.9|7836.7|7833.9|7838.7|7835.9|7836.7|7833.9|30
1708400400000|2024-02-20 03:40:00|7837.7|7834.9|7836.7|7832.9|7837.7|7834.9|7835.7|7831.9|100
1708400700000|2024-02-20 03:45:00|7835.7|7833.9|7836.7|7833.9|7837.7|7834.9|7835.7|7832.9|48
1708401000000|2024-02-20 03:50:00|7837.7|7832.9|7838.6|7834.8|7838.7|7834.9|7837.6|7832.9|46
1708401300000|2024-02-20 03:55:00|7837.7|7834.9|7838.6|7835.8|7838.6|7835.8|7836.6|7833.8|51
1708401600000|2024-02-20 04:00:00|7837.6|7834.8|7838.6|7835.8|7838.6|7835.8|7836.6|7833.8|46
1708401900000|2024-02-20 04:05:00|7838.1|7834.8|7837.6|7834.8|7838.6|7835.8|7836.6|7833.8|37
1708402200000|2024-02-20 04:10:00|7838.6|7833.8|7837.6|7834.8|7838.6|7834.8|7835.6|7832.8|74
1708402500000|2024-02-20 04:15:00|7836.6|7833.8|7837.6|7833.8|7837.6|7834.8|7836.6|7833.8|22
1708402800000|2024-02-20 04:20:00|7836.6|7834.8|7836.6|7833.8|7837.6|7834.8|7836.6|7833.8|14
1708403100000|2024-02-20 04:25:00|7837.6|7834.8|7835.6|7832.8|7838.1|7834.8|7835.6|7832.8|61
1708403400000|2024-02-20 04:30:00|7834.6|7831.8|7834.6|7831.8|7837.6|7834.8|7833.6|7830.8|183
1708403700000|2024-02-20 04:35:00|7833.6|7830.8|7833.6|7830.8|7834.6|7831.8|7833.1|7829.8|53
1708404000000|2024-02-20 04:40:00|7832.6|7829.8|7834.6|7831.8|7834.6|7831.8|7831.6|7828.8|73
1708404300000|2024-02-20 04:45:00|||||||||15
1708404600000|2024-02-20 04:50:00|7832.6|7829.8|7836.6|7833.8|7837.6|7834.8|7832.6|7829.8|278
1708404900000|2024-02-20 04:55:00|7835.6|7832.8|7835.6|7832.8|7835.6|7833.8|7835.6|7832.8|6
1708405200000|2024-02-20 05:00:00|7836.6|7833.8|7834.6|7831.8|7837.6|7834.8|7834.6|7831.8|37
1708405500000|2024-02-20 05:05:00|7835.6|7832.8|7834.6|7831.8|7835.6|7832.8|7834.6|7831.8|86
1708405800000|2024-02-20 05:10:00|7835.6|7832.8|7836.6|7833.8|7837.1|7833.8|7834.6|7831.8|55
1708406100000|2024-02-20 05:15:00|7837.6|7833.7|7836.5|7833.7|7837.6|7833.8|7835.6|7832.8|25
1708406400000|2024-02-20 05:20:00|7836.6|7833.8|7836.5|7833.7|7838.5|7834.8|7836.5|7832.7|46
1708406700000|2024-02-20 05:25:00|7835.5|7832.7|7836.5|7833.7|7836.5|7833.7|7835.5|7832.7|21
1708407000000|2024-02-20 05:30:00|7837.5|7834.7|7839|7835.2|7841.5|7838.7|7836.5|7833.7|119
1708407300000|2024-02-20 05:35:00|7838.5|7834.7|7836.5|7833.7|7839.5|7835.7|7835|7831.7|44
1708407600000|2024-02-20 05:40:00|7837.5|7834.2|7838.5|7834.7|7839|7835.7|7836.5|7833.7|29
1708407900000|2024-02-20 05:45:00|7839.5|7835.7|7839.5|7835.7|7842.5|7838.7|7839.5|7835.7|95
1708408200000|2024-02-20 05:50:00|7840.5|7836.7|7840.5|7837.7|7842.5|7838.7|7839.5|7836.7|59
1708408500000|2024-02-20 05:55:00|7841.5|7838.7|7846.5|7843.7|7846.5|7843.7|7841.5|7837.7|390
1708408800000|2024-02-20 06:00:00|7845.5|7842.7|7845.5|7842.7|7848.5|7845.2|7844.5|7841.7|130
1708409100000|2024-02-20 06:05:00|7846.5|7841.7|7846.5|7843.7|7847.5|7844.7|7843.5|7840.7|302
1708409400000|2024-02-20 06:10:00|7845.5|7842.7|7847.5|7843.7|7848.5|7845.2|7845.5|7841.7|135
1708409700000|2024-02-20 06:15:00|7846.5|7844.2|7846.5|7843.7|7849.5|7846.7|7846.5|7843.7|145
1708410000000|2024-02-20 06:20:00|7845.5|7842.7|7843.5|7840.7|7848.5|7844.7|7843.5|7840.7|113
1708410300000|2024-02-20 06:25:00|7842.5|7839.7|7838.5|7835.7|7843.5|7840.7|7836.5|7833.7|262
1708410600000|2024-02-20 06:30:00|7839.5|7836.7|7834.5|7831.7|7840.5|7836.7|7833.5|7830.7|253
1708410900000|2024-02-20 06:35:00|7833.5|7830.7|7830.5|7827.7|7834.5|7831.7|7827.5|7823.7|323
1708411200000|2024-02-20 06:40:00|7829.5|7826.7|7836.4|7833.6|7836.5|7833.7|7829.5|7825.7|187
1708411500000|2024-02-20 06:45:00|7836.5|7833.7|7834.4|7830.6|7836.9|7833.7|7831|7827.7|150
1708411800000|2024-02-20 06:50:00|7833.4|7831.6|7832.4|7829.6|7836.4|7833.6|7832.4|7828.6|95
1708412100000|2024-02-20 06:55:00|7833.4|7830.6|7836.4|7832.6|7836.4|7833.6|7832.4|7829.6|51
1708412400000|2024-02-20 07:00:00|7836.9|7833.6|7837.4|7834.6|7838.9|7835.6|7832.4|7829.6|139
1708412700000|2024-02-20 07:05:00|7838.4|7835.6|7835.4|7832.6|7839.4|7836.6|7834.4|7831.6|100
1708413000000|2024-02-20 07:10:00|7836.4|7833.6|7837.4|7833.6|7839.4|7835.6|7833.4|7830.6|208
1708413300000|2024-02-20 07:15:00|7838.4|7834.6|7834.4|7831.6|7839.4|7836.6|7834.4|7831.6|116
1708413600000|2024-02-20 07:20:00|7835.4|7832.6|7837.4|7833.6|7838.4|7835.6|7834.4|7831.6|122
1708413900000|2024-02-20 07:25:00|7836.4|7834.6|7841.4|7838.6|7842.4|7839.6|7834.4|7831.6|198
1708414200000|2024-02-20 07:30:00|7842.4|7839.1|7842.4|7838.6|7843.4|7840.6|7838.4|7835.6|194
1708414500000|2024-02-20 07:35:00|7841.4|7839.6|7839.4|7836.6|7842.4|7839.6|7836.4|7833.1|239
1708414800000|2024-02-20 07:40:00|7840.4|7837.6|7849.4|7846.6|7850.9|7847.6|7839.4|7836.6|683
1708415100000|2024-02-20 07:45:00|7850.3|7847.5|7849.3|7845.5|7850.3|7847.5|7846.4|7842.6|305
1708415400000|2024-02-20 07:50:00|7848.8|7846.5|7847.3|7844.5|7848.8|7846.5|7844.3|7841.5|272
1708415700000|2024-02-20 07:55:00|7846.8|7843.5|7842.3|7839.5|7849.3|7846.5|7841.3|7838.5|481
1708416000000|2024-02-20 08:00:00|7843.3|7840.5|7853.3|7850.5|7855.3|7852.5|7842.3|7839.5|1117
1708416300000|2024-02-20 08:05:00|7854.3|7851.5|7849.3|7846.5|7854.3|7851.5|7848.3|7845.5|398
1708416600000|2024-02-20 08:10:00|7848.3|7845.5|7835.3|7832.5|7848.3|7845.5|7832.3|7829.5|1185
1708416900000|2024-02-20 08:15:00|7836.3|7832|7834.3|7831.5|7839.3|7836.5|7830.3|7827.5|451
1708417200000|2024-02-20 08:20:00|7833.3|7830.5|7833.3|7830.5|7840.3|7837.5|7831.3|7828.5|460
1708417500000|2024-02-20 08:25:00|7832.3|7829.5|7839.3|7836.5|7840.8|7837.5|7831.3|7827.5|1113
1708417800000|2024-02-20 08:30:00|7838.3|7835.5|7816.3|7813.5|7839.3|7836.5|7812.3|7808.5|2776
1708418100000|2024-02-20 08:35:00|7815.3|7812.5|7807.3|7803.5|7817.3|7814.5|7802.3|7799.5|1833
1708418400000|2024-02-20 08:40:00|7806.3|7802.5|7817.3|7814.5|7819.3|7816.5|7805.3|7802.5|958
1708418700000|2024-02-20 08:45:00|7818.3|7815.5|7821.3|7818.5|7822.3|7819.5|7814.3|7811.5|391
1708419000000|2024-02-20 08:50:00|7822.3|7819.5|7811.3|7808.5|7825.3|7822.5|7809.3|7806.5|897
1708419300000|2024-02-20 08:55:00|7812.3|7809.5|7811.3|7808.5|7815.3|7812.5|7808.3|7805.5|898
1708419600000|2024-02-20 09:00:00|7812.3|7809.5|7815.3|7812.5|7817.3|7814.5|7804.3|7801.5|828
1708419900000|2024-02-20 09:05:00|7814.3|7811.5|7816.3|7813.5|7819.8|7816.5|7811.3|7808.5|401
1708420200000|2024-02-20 09:10:00|7815.3|7812.5|7808.3|7805.5|7817.3|7814.5|7807.3|7804.5|434
1708420500000|2024-02-20 09:15:00|7807.3|7804.5|7814.3|7811.5|7817.3|7813.5|7806.3|7803.5|459
1708420800000|2024-02-20 09:20:00|7815.3|7812.5|7814.3|7810.5|7818.3|7815.5|7810.3|7807.5|310
1708421100000|2024-02-20 09:25:00|7813.3|7809.5|7794.3|7791.5|7813.3|7810.5|7794.3|7790.5|1026
1708421400000|2024-02-20 09:30:00|7793.3|7790.5|7786.3|7783.5|7796.3|7793.5|7786.3|7783.5|1606
1708421700000|2024-02-20 09:35:00|7787.3|7784.5|7779.3|7776.5|7787.3|7784.5|7773.3|7770.5|1622
1708422000000|2024-02-20 09:40:00|7778.3|7775.5|7773.3|7770.5|7783.3|7780.5|7770.3|7767.5|765
1708422300000|2024-02-20 09:45:00|7772.3|7769.5|7772.3|7769.5|7776.3|7773.5|7769.3|7766|769
1708422600000|2024-02-20 09:50:00|7771.3|7768.5|7759.3|7756.5|7773.3|7770.5|7758.3|7754.5|988
1708422900000|2024-02-20 09:55:00|7760.3|7757.5|7763.3|7760.5|7766.8|7763.5|7757.3|7754.5|1421
1708423200000|2024-02-20 10:00:00|7762.3|7759.5|7767.3|7764.5|7772.3|7769.5|7762.3|7759.5|958
1708423500000|2024-02-20 10:05:00|7766.3|7763.5|7773.2|7770.4|7777.3|7774.5|7766.3|7763.5|1025
1708423800000|2024-02-20 10:10:00|7774.2|7771.4|7769.2|7766.4|7779.2|7776.4|7764.3|7761.4|933
1708424100000|2024-02-20 10:15:00|7768.2|7765.4|7773.2|7770.4|7775.2|7772.4|7767.2|7764.4|593
1708424400000|2024-02-20 10:20:00|7774.2|7771.4|7773.2|7770.4|7774.2|7771.4|7769.2|7765.9|361
1708424700000|2024-02-20 10:25:00|7772.3|7769.4|7772.2|7769.4|7775.2|7772.4|7769.2|7766.4|410
1708425000000|2024-02-20 10:30:00|7771.2|7768.4|7781.2|7778.4|7782.2|7779.4|7770.2|7766.9|891
1708425300000|2024-02-20 10:35:00|7782.2|7779.4|7790.2|7786.4|7792.2|7789.4|7782.2|7778.4|951
1708425600000|2024-02-20 10:40:00|7789.2|7787.4|7790.2|7787.4|7793.2|7790.4|7787.2|7784.4|398
1708425900000|2024-02-20 10:45:00|7789.2|7786.4|7782.2|7779.4|7791.2|7788.4|7782.2|7779.4|472
1708426200000|2024-02-20 10:50:00|7783.2|7780.4|7782.2|7779.4|7785.2|7782.4|7778.2|7774.4|393
1708426500000|2024-02-20 10:55:00|7781.2|7778.4|7781.2|7777.4|7783.2|7780.4|7778.2|7775.4|466
1708426800000|2024-02-20 11:00:00|7780.2|7776.4|7759.2|7756.4|7780.2|7776.4|7754.2|7751.4|1332
1708427100000|2024-02-20 11:05:00|7760.2|7757.4|7769.2|7766.4|7775.2|7772.4|7760.2|7757.4|799
1708427400000|2024-02-20 11:10:00|7768.2|7765.4|7768.2|7764.4|7770.2|7767.4|7763.2|7760.4|548
1708427700000|2024-02-20 11:15:00|7767.2|7763.4|7763.2|7760.4|7767.7|7764.4|7756.2|7753.4|524
1708428000000|2024-02-20 11:20:00|7764.2|7761.4|7768.2|7765.4|7770.2|7766.9|7764.2|7761.4|315
1708428300000|2024-02-20 11:25:00|7769.2|7766.4|7772.2|7769.4|7776.2|7773.4|7768.2|7765.4|685
1708428600000|2024-02-20 11:30:00|7773.2|7770.4|7777.1|7774.3|7778.2|7774.4|7768.2|7765.4|377
1708428900000|2024-02-20 11:35:00|7776.2|7773.4|7766.2|7763.4|7777.2|7774.4|7765.2|7762.4|427
1708429200000|2024-02-20 11:40:00|7765.2|7762.4|7761.2|7758.4|7765.2|7762.4|7756.2|7753.4|572
1708429500000|2024-02-20 11:45:00|7760.2|7757.4|7770.1|7766.3|7772.2|7769.3|7759.2|7755.9|499
1708429800000|2024-02-20 11:50:00|7770.2|7766.4|7772.2|7768.4|7774.2|7771.4|7763.2|7760.3|499
1708430100000|2024-02-20 11:55:00|7772.1|7768.3|7770.1|7767.3|7772.6|7769.4|7768.1|7765.3|178
1708430400000|2024-02-20 12:00:00|7771.1|7768.3|7772.1|7768.3|7776.1|7772.3|7769.1|7765.3|520
1708430700000|2024-02-20 12:05:00|7771.1|7767.3|7767.1|7764.3|7774.1|7771.3|7766.1|7762.3|300
1708431000000|2024-02-20 12:10:00|7766.1|7763.3|7762.1|7759.3|7766.1|7763.3|7760.1|7757.3|743
1708431300000|2024-02-20 12:15:00|7763.1|7760.3|7772.1|7768.3|7773.1|7770.3|7760.1|7756.8|434
1708431600000|2024-02-20 12:20:00|7771.1|7767.8|7765.1|7762.3|7775.1|7772.3|7764.1|7761.3|668
1708431900000|2024-02-20 12:25:00|7764.1|7761.3|7764.1|7760.3|7767.1|7764.3|7758.1|7754.8|522
1708432200000|2024-02-20 12:30:00|7765.1|7761.3|7745.1|7742.3|7767.1|7764.3|7737.1|7734.3|1704
1708432500000|2024-02-20 12:35:00|7744.1|7740.3|7745.1|7741.3|7753.1|7750.3|7742.1|7739.3|880
1708432800000|2024-02-20 12:40:00|7744.1|7742.3|7741.1|7738.3|7748.1|7744.3|7740.1|7736.8|1461
1708433100000|2024-02-20 12:45:00|7742.1|7739.3|7751.1|7747.3|7758.1|7754.3|7740.1|7737.3|1325
1708433400000|2024-02-20 12:50:00|7750.1|7746.3|7751.1|7747.3|7755.1|7752.3|7747.1|7744.3|568
1708433700000|2024-02-20 12:55:00|7750.1|7746.3|7759.1|7756.3|7761.1|7758.3|7749.1|7746.3|947
1708434000000|2024-02-20 13:00:00|7758.6|7755.3|7755.1|7752.3|7760.6|7757.3|7740.1|7736.3|2060
1708434300000|2024-02-20 13:05:00|7754.1|7751.3|7761.1|7757.3|7763.1|7759.3|7751.1|7748.3|783
1708434600000|2024-02-20 13:10:00|7762.1|7758.3|7762.1|7758.3|7769.1|7766.3|7758.1|7755.3|1227
1708434900000|2024-02-20 13:15:00|7761.1|7759.3|7770.1|7767.3|7772.6|7769.3|7761.1|7758.3|1008
1708435200000|2024-02-20 13:20:00|7771.1|7768.3|7782.1|7779.3|7784|7781.2|7768.1|7765.3|1369
1708435500000|2024-02-20 13:25:00|7782|7779.2|7784.1|7781.3|7790.1|7787.2|7777.1|7774.3|1929
1708435800000|2024-02-20 13:30:00|7783.1|7780.3|7777.1|7774.3|7790.1|7787.3|7777|7774.2|1173
1708436100000|2024-02-20 13:35:00|7777|7774.2|7785|7782.2|7786.1|7783.2|7775.1|7772.2|592
1708436400000|2024-02-20 13:40:00|7784.1|7781.2|7793|7790.2|7795|7792.2|7782|7779.2|2168
1708436700000|2024-02-20 13:45:00|7794|7791.2|7790|7787.2|7794|7791.2|7784|7781.2|1227
1708437000000|2024-02-20 13:50:00|7791|7788.2|7800|7797.2|7804|7801.2|7788|7785.2|2270
1708437300000|2024-02-20 13:55:00|7801|7796.2|7803.9|7801.1|7806|7803.2|7796|7793.2|2266
1708437600000|2024-02-20 14:00:00|7804.9|7802.1|7823.9|7821.1|7828.9|7826.1|7796|7793.2|5592
1708437900000|2024-02-20 14:05:00|7824.9|7822.1|7822.9|7820.1|7826.9|7824.1|7813|7810.2|2600
1708438200000|2024-02-20 14:10:00|7823.9|7821.1|7822.9|7820.1|7833.9|7831.1|7817.9|7815.1|2279
1708438500000|2024-02-20 14:15:00|7823.9|7821.1|7822.9|7820.1|7828.9|7825.1|7812.9|7810.1|2028
1708438800000|2024-02-20 14:20:00|7821.9|7819.1|7826.9|7823.1|7831.9|7829.1|7818.9|7816.1|2009
1708439100000|2024-02-20 14:25:00|7825.9|7822.6|7828.9|7826.1|7836.9|7834.1|7820.9|7817.1|2206
1708439400000|2024-02-20 14:30:00|7829.9|7827.1|7811.9|7808.1|7829.9|7827.1|7803.9|7800.1|2983
1708439700000|2024-02-20 14:35:00|7809.9|7807.1|7800.9|7798.1|7820.9|7818.1|7796.9|7794.1|4509
1708440000000|2024-02-20 14:40:00|7799.9|7797.1|7802.9|7799.1|7808.4|7805.1|7796|7793.1|1951
1708440300000|2024-02-20 14:45:00|7803.9|7801.1|7811.9|7809.1|7819.9|7817.1|7791.9|7789.1|3019
1708440600000|2024-02-20 14:50:00|7812.9|7810.1|7802.9|7800.1|7820.9|7818.1|7800.9|7798.1|1971
1708440900000|2024-02-20 14:55:00|7803.9|7799.1|7792.9|7790.1|7803.9|7800.1|7788.9|7786.1|2461
1708441200000|2024-02-20 15:00:00|7793.9|7791.1|7795.9|7793.1|7809.9|7807.1|7791.9|7789.1|2857
1708441500000|2024-02-20 15:05:00|7796.9|7794.1|7775|7771.2|7804.9|7802.1|7768|7764.7|4316
1708441800000|2024-02-20 15:10:00|7774|7770.2|7762|7759.2|7781|7778.2|7756|7752.7|2994
1708442100000|2024-02-20 15:15:00|7761|7758.2|7764|7760.2|7778|7775.2|7755|7752.2|3341
1708442400000|2024-02-20 15:20:00|7763|7759.2|7758|7755.2|7769|7766.2|7753.5|7750.2|2101
1708442700000|2024-02-20 15:25:00|7758.9|7755.1|7760.9|7758.1|7767|7764.1|7753|7749.7|1797
1708443000000|2024-02-20 15:30:00|7760|7757.1|7737|7734.2|7767.9|7765.1|7733|7730.2|4339
1708443300000|2024-02-20 15:35:00|7737.9|7735.1|7722|7719.2|7747.4|7744.1|7718|7715.2|4141
1708443600000|2024-02-20 15:40:00|7721|7718.2|7696|7693.2|7726|7723.2|7689|7685.7|5962
1708443900000|2024-02-20 15:45:00|7695|7692.2|7708|7704.2|7712|7709.2|7689|7686.2|4876
1708444200000|2024-02-20 15:50:00|7707.5|7705.2|7729.9|7727.1|7733.9|7731.1|7699|7695.7|4121
1708444500000|2024-02-20 15:55:00|7728.9|7726.1|7709|7706.2|7730.9|7728.1|7708.9|7706.1|2489
1708444800000|2024-02-20 16:00:00|7709.9|7707.1|7692|7689.2|7716.4|7713.1|7685|7682.2|3392
1708445100000|2024-02-20 16:05:00|7691.9|7689.1|7701|7698.2|7716.9|7714.1|7689|7686.2|3047
1708445400000|2024-02-20 16:10:00|7700|7697.2|7707|7704.2|7712|7708.2|7689|7686.2|3882
1708445700000|2024-02-20 16:15:00|7706|7703.2|7696|7693.2|7706|7703.2|7688|7685.2|1702
1708446000000|2024-02-20 16:20:00|7695|7692.2|7695|7691.2|7699|7696.2|7682|7679.2|3393
1708446300000|2024-02-20 16:25:00|7694|7692.2|7700|7697.2|7709|7706.2|7689|7686.2|2219
1708446600000|2024-02-20 16:30:00|7699|7696.2|7709|7706.2|7716|7713.2|7692|7689.2|4007
1708446900000|2024-02-20 16:35:00|7708|7705.2|7712.9|7710.1|7718.9|7715.6|7704|7700.2|3083
1708447200000|2024-02-20 16:40:00|7712|7709.2|7713.9|7711.1|7720.9|7718.1|7705.9|7703.1|2175
1708447500000|2024-02-20 16:45:00|7712.9|7710.1|7720.9|7718.1|7721.9|7719.1|7706.9|7703.1|1732
1708447800000|2024-02-20 16:50:00|7719.9|7717.1|7719.9|7717.1|7725.9|7723.1|7715.9|7713.1|2230
1708448100000|2024-02-20 16:55:00|7720.9|7717.6|7718.9|7716.1|7722.9|7720.1|7709.9|7706.1|2051
1708448400000|2024-02-20 17:00:00|7719.9|7717.1|7708.9|7706.1|7721.9|7719.1|7707.9|7705.1|1764
1708448700000|2024-02-20 17:05:00|7709.9|7707.1|7727.9|7725.1|7728.9|7726.1|7709.9|7707.1|1206
1708449000000|2024-02-20 17:10:00|7728.9|7726.1|7735.8|7733|7736.8|7734|7720.9|7718.1|1946
1708449300000|2024-02-20 17:15:00|7736.8|7733.1|7729.8|7726|7736.8|7734|7723.8|7721|1072
1708449600000|2024-02-20 17:20:00|7728.8|7727|7731.8|7729|7741.8|7739|7726.8|7724|1633
1708449900000|2024-02-20 17:25:00|7730.8|7728|7738.8|7736|7744.8|7742|7727.8|7725|1559
1708450200000|2024-02-20 17:30:00|7737.8|7735|7720.8|7718|7738.8|7736|7717.8|7715|1606
1708450500000|2024-02-20 17:35:00|7719.9|7717.1|7741.8|7738|7741.8|7738|7719.9|7717|1448
1708450800000|2024-02-20 17:40:00|7740.8|7739|7726.8|7724|7741.8|7739|7716.9|7714.1|2596
1708451100000|2024-02-20 17:45:00|7727.8|7725|7734.8|7732|7737.8|7735|7723.8|7721|692
1708451400000|2024-02-20 17:50:00|7735.8|7733|7731.8|7729|7736.3|7733|7726.8|7724|2017
1708451700000|2024-02-20 17:55:00|7732.7|7729.9|7747.7|7744.9|7749.7|7746.9|7729.8|7727|1517
1708452000000|2024-02-20 18:00:00|7746.8|7744|7747.7|7744.9|7750.7|7747.9|7741.7|7738.9|933
1708452300000|2024-02-20 18:05:00|7746.7|7743.9|7749.7|7746.9|7751.2|7747.9|7739.7|7736.9|787
1708452600000|2024-02-20 18:10:00|7750.7|7747.9|7727.7|7723.9|7750.7|7747.9|7722.7|7719.9|2046
1708452900000|2024-02-20 18:15:00|7726.7|7722.9|7753.7|7750.9|7754.7|7751.8|7726.7|7722.9|2015
1708453200000|2024-02-20 18:20:00|7752.7|7749.9|7758.6|7755.8|7760.6|7756.8|7752.7|7749.8|1771
1708453500000|2024-02-20 18:25:00|7759.6|7756.8|7754.6|7751.8|7760.6|7757.8|7753.6|7750.8|1212
1708453800000|2024-02-20 18:30:00|7754.1|7750.8|7748.6|7745.8|7757.6|7753.8|7745.6|7742.8|1632
1708454100000|2024-02-20 18:35:00|7747.7|7744.8|7755.6|7752.8|7755.6|7752.8|7743.6|7740.8|1186
1708454400000|2024-02-20 18:40:00|7754.6|7751.8|7753.6|7749.8|7756.6|7753.8|7748.6|7745.8|951
1708454700000|2024-02-20 18:45:00|7752.6|7750.8|7751.1|7748.3|7760.6|7756.8|7748.7|7745.9|1739
1708455000000|2024-02-20 18:50:00|7750.6|7747.8|7752.6|7749.8|7756.6|7753.8|7742.7|7739.9|1617
1708455300000|2024-02-20 18:55:00|7751.6|7748.8|7751.6|7748.8|7757.6|7754.8|7749.1|7745.8|1773
1708455600000|2024-02-20 19:00:00|7751.5|7748.7|7749.6|7746.8|7752.6|7749.8|7734.7|7731.9|4345
1708455900000|2024-02-20 19:05:00|7749.7|7746.9|7726.7|7723.9|7749.7|7746.9|7726.7|7723.9|3395
1708456200000|2024-02-20 19:10:00|7725.7|7722.9|7706.7|7703.9|7727.7|7724.9|7705.7|7702.9|4548
1708456500000|2024-02-20 19:15:00|7705.7|7702.9|7691.8|7689|7715.7|7712.9|7687.8|7684|5359
1708456800000|2024-02-20 19:20:00|7690.8|7688|7696.7|7693.9|7704.7|7701.9|7688.8|7686|5568
1708457100000|2024-02-20 19:25:00|7696.8|7694|7709.7|7706.9|7709.7|7706.9|7694.8|7692|8894
1708457400000|2024-02-20 19:30:00|7708.7|7705.9|7709.7|7706.9|7715.7|7712.9|7705.7|7702.9|3769
1708457700000|2024-02-20 19:35:00|7710.7|7707.4|7708.7|7705.9|7715.7|7712.9|7702.7|7699.9|1549
1708458000000|2024-02-20 19:40:00|7707.7|7704.9|7710.7|7707.9|7712.7|7709.9|7706.7|7703.9|494
1708458300000|2024-02-20 19:45:00|7711.7|7708.9|7717.7|7714.9|7719.7|7716.9|7708.7|7705.9|819
1708458600000|2024-02-20 19:50:00|7716.7|7713.9|7727.7|7724.9|7728.7|7724.9|7716.7|7713.9|1206
1708458900000|2024-02-20 19:55:00|7726.7|7723.9|7729.7|7726.9|7731.7|7728.9|7722.7|7719.9|1478
1708459200000|2024-02-20 20:00:00|7730.7|7727.9|7727.7|7724.9|7735.6|7732.8|7726.7|7723.4|806
1708459500000|2024-02-20 20:05:00|7728.7|7725.9|7727.7|7724.9|7733.6|7730.8|7725.7|7722.9|616
1708459800000|2024-02-20 20:10:00|7727.6|7724.8|7728.7|7725.9|7731.2|7727.9|7726.7|7723.9|324
1708460100000|2024-02-20 20:15:00|7727.7|7724.9|7722.7|7719.9|7728.7|7725.9|7721.7|7717.9|496
1708460400000|2024-02-20 20:20:00|7721.7|7718.9|7722.7|7719.9|7724.7|7720.9|7720.7|7717.4|283
1708460700000|2024-02-20 20:25:00|7723.7|7720.9|7723.7|7720.9|7725.7|7722.9|7722.7|7719.4|250
1708461000000|2024-02-20 20:30:00|7724.7|7721.9|7722.7|7719.9|7725.2|7721.9|7720.7|7717.9|241
1708461300000|2024-02-20 20:35:00|7721.7|7718.9|7715.7|7712.9|7721.7|7719.9|7715.7|7712.9|388
1708461600000|2024-02-20 20:40:00|7716.7|7713.9|7719.7|7715.9|7720.7|7716.9|7716.7|7713.4|270
1708461900000|2024-02-20 20:45:00|7718.7|7716.9|7720.6|7717.8|7720.7|7717.9|7716.7|7713.9|180
1708462200000|2024-02-20 20:50:00|7720.7|7717.9|7720.7|7716.9|7722.6|7719.8|7719.6|7716.8|207
1708462500000|2024-02-20 20:55:00|7720.6|7717.8|7719.7|7716.9|7720.7|7717.9|7718.2|7714.4|407
1708462800000|2024-02-20 21:00:00|7720.2|7715.9|7716.7|7713.9|7721.7|7717.9|7716.7|7713.9|176
1708463100000|2024-02-20 21:05:00|7717.7|7713.8|7716.6|7713.8|7718.7|7715.9|7715.7|7712.9|186
1708463400000|2024-02-20 21:10:00|7716.7|7712.9|7715.7|7711.9|7716.7|7713.9|7714.7|7711.8|213
1708463700000|2024-02-20 21:15:00|7715.6|7712.8|7715.6|7712.8|7716.7|7713.9|7714.6|7710.8|175
1708464000000|2024-02-20 21:20:00|7715.7|7712.9|7718.6|7714.8|7718.6|7715.8|7714.6|7711.8|247
1708464300000|2024-02-20 21:25:00|7717.6|7715.8|7713.6|7710.8|7718.6|7715.8|7713.6|7710.8|56
1708464600000|2024-02-20 21:30:00|7713.7|7710.9|7714.6|7711.8|7715.7|7712.8|7712.6|7708.8|169
1708464900000|2024-02-20 21:35:00|7715.6|7712.8|7717.6|7714.8|7718.6|7715.8|7715.6|7712.8|199
1708465200000|2024-02-20 21:40:00|7718.6|7713.8|7717.6|7713.8|7718.6|7713.8|7716.6|7713.3|43
1708465500000|2024-02-20 21:45:00|7716.6|7714.8|7716.6|7713.8|7718.6|7715.8|7716.6|7713.8|180
1708465800000|2024-02-20 21:50:00|7717.6|7714.8|7716.6|7713.8|7719.6|7716.8|7713.6|7710.3|530
1708466100000|2024-02-20 21:55:00|7717.6|7714.8|7721.6|7717.8|7721.6|7718.8|7716.6|7713.8|173
1708470000000|2024-02-20 23:00:00|7716.5|7712.7|7723.5|7719.7|7723.5|7719.7|7713.5|7710.2|139
1708470300000|2024-02-20 23:05:00|7722.5|7720.7|7725.5|7722.7|7726.5|7723.7|7722.5|7719.7|36
1708470600000|2024-02-20 23:10:00|7726.5|7723.7|7725.5|7722.7|7726.5|7723.7|7724.5|7720.7|82
1708470900000|2024-02-20 23:15:00|7726.4|7723.6|7727.5|7724.7|7727.5|7724.7|7726.4|7723.6|21
1708471200000|2024-02-20 23:20:00|7726.5|7723.7|7726.5|7723.7|7727.5|7723.7|7725.5|7722.7|35
1708471500000|2024-02-20 23:25:00|7725.5|7722.7|7726.5|7723.7|7727.5|7724.7|7725.5|7722.7|27
1708471800000|2024-02-20 23:30:00|7725.5|7722.7|7727.4|7723.6|7727.5|7724.7|7725.5|7722.7|44
1708472100000|2024-02-20 23:35:00|7727.5|7723.7|7720.5|7717.7|7727.5|7724.7|7720.5|7717.7|138
1708472400000|2024-02-20 23:40:00|7721.5|7719.7|7722.5|7719.7|7723.5|7719.7|7721.5|7719.7|41
1708472700000|2024-02-20 23:45:00|7723.5|7718.7|7721.5|7718.7|7723.5|7720.7|7721.5|7718.2|37
1708473000000|2024-02-20 23:50:00|7722.4|7719.6|7722.5|7718.7|7722.5|7719.7|7722.4|7718.7|9
1708473300000|2024-02-20 23:55:00|7722.4|7719.6|7723.5|7720.7|7723.5|7720.7|7722.4|7719.6|18
1708473600000|2024-02-21 00:00:00|7724.4|7721.6|7720.5|7717.7|7726.9|7723.6|7720.5|7717.7|152
1708473900000|2024-02-21 00:05:00|7720.4|7717.6|7721.5|7717.7|7721.5|7718.7|7719.5|7716.6|84
1708474200000|2024-02-21 00:10:00|7721.9|7718.1|7719.4|7715.6|7722.5|7719.6|7718.5|7715.6|100
1708474500000|2024-02-21 00:15:00|7718.5|7715.7|7720.4|7717.6|7721.4|7718.6|7718.5|7715.6|17
1708474800000|2024-02-21 00:20:00|7718.5|7715.7|7715.4|7712.6|7719.4|7716.6|7715.4|7711.6|130
1708475100000|2024-02-21 00:25:00|7715.5|7712.7|7716.5|7712.7|7716.5|7713.6|7715.5|7712.6|16
1708475400000|2024-02-21 00:30:00|7716.4|7713.6|7715.5|7712.7|7716.5|7713.6|7714.5|7711.7|30
1708475700000|2024-02-21 00:35:00|7717.4|7714.6|7718.4|7715.6|7719.4|7715.6|7717.4|7713.6|122
1708476000000|2024-02-21 00:40:00|7717.4|7714.6|7717.4|7713.6|7718.9|7715.6|7717.4|7713.6|35
1708476300000|2024-02-21 00:45:00|7716.4|7712.6|7715.4|7712.6|7716.4|7713.1|7715.4|7712.6|24
1708476600000|2024-02-21 00:50:00|7714.5|7711.6|7716.4|7713.6|7716.4|7713.6|7714.5|7711.6|25
1708476900000|2024-02-21 00:55:00|7715.9|7712.6|7713.4|7710.6|7716.4|7713.1|7713.4|7710.6|62
1708477200000|2024-02-21 01:00:00|7714.4|7711.6|7711.4|7708.6|7716.9|7713.1|7710.4|7707.6|475
1708477500000|2024-02-21 01:05:00|7710.5|7707.6|7708.5|7705.7|7712.4|7708.6|7708.4|7705.1|138
1708477800000|2024-02-21 01:10:00|7708.4|7705.6|7711.4|7708.6|7714.4|7711.6|7708.4|7705.6|119
1708478100000|2024-02-21 01:15:00|7710.4|7707.6|7719.4|7715.6|7719.4|7716.6|7710.4|7707.6|107
1708478400000|2024-02-21 01:20:00|7718.4|7714.6|7719.4|7716.6|7720.4|7717.6|7715.4|7712.6|89
1708478700000|2024-02-21 01:25:00|7718.4|7715.6|7720.4|7717.6|7720.4|7717.6|7718.4|7714.6|52
1708479000000|2024-02-21 01:30:00|7719.4|7716.6|7722.4|7719.6|7722.4|7719.6|7718.4|7715.6|131
1708479300000|2024-02-21 01:35:00|7723.3|7720.5|7725.4|7722.6|7726.4|7722.6|7722.4|7719.6|106
1708479600000|2024-02-21 01:40:00|7724.4|7721.6|7729.4|7726.6|7729.8|7726.6|7724.4|7721.6|123
1708479900000|2024-02-21 01:45:00|7728.4|7725.6|7724.4|7721.6|7728.4|7725.6|7724.4|7721.6|82
1708480200000|2024-02-21 01:50:00|7725.4|7722.6|7724.4|7721.6|7726.4|7723.6|7723.4|7720.6|71
1708480500000|2024-02-21 01:55:00|7725.3|7722.5|7724.4|7721.6|7726.4|7723.6|7722.4|7718.6|62
1708480800000|2024-02-21 02:00:00|7724.3|7721.5|7728.3|7725.5|7728.4|7725.6|7723.4|7720.6|106
1708481100000|2024-02-21 02:05:00|7729.3|7726.5|7728.3|7725.5|7730.4|7727.5|7728.3|7725.5|73
1708481400000|2024-02-21 02:10:00|7728.4|7724.6|7725.3|7722.5|7728.4|7725.5|7724.4|7721.5|68
1708481700000|2024-02-21 02:15:00|7724.4|7721.6|7729.3|7726.5|7729.3|7726.5|7724.3|7721.5|85
1708482000000|2024-02-21 02:20:00|7730.3|7727.5|7727.3|7724.5|7730.3|7727.5|7727.3|7724.1|43
1708482300000|2024-02-21 02:25:00|7728.3|7725.5|7726.3|7723.5|7729.3|7726.5|7725.3|7722.5|96
1708482600000|2024-02-21 02:30:00|7727.3|7724|7722.3|7719.5|7727.3|7724.5|7721.3|7718.5|110
1708482900000|2024-02-21 02:35:00|7723.3|7720.5|7721.3|7718.5|7724.3|7721.5|7721.3|7718.5|93
1708483200000|2024-02-21 02:40:00|7722.3|7719.5|7728.8|7726|7730.3|7726.5|7721.3|7718.5|141
1708483500000|2024-02-21 02:45:00|7729.3|7726.5|7727.3|7724.5|7730.3|7727.5|7726.3|7723.5|137
1708483800000|2024-02-21 02:50:00|7726.4|7723.6|7721.3|7718.5|7729.3|7726.5|7720.3|7717.5|124
1708484100000|2024-02-21 02:55:00|7722.3|7717.6|7722.4|7719.6|7723.4|7720.6|7719.3|7716.5|141
1708484400000|2024-02-21 03:00:00|7722.3|7719.5|7726.3|7723.5|7729.3|7726.5|7722.3|7719.5|222
1708484700000|2024-02-21 03:05:00|7727.3|7722.5|7731.3|7728.5|7732.4|7729.5|7726.4|7722.5|260
1708485000000|2024-02-21 03:10:00|7732.3|7729.5|7731.3|7728.5|7734.3|7731.5|7731.3|7728.5|170
1708485300000|2024-02-21 03:15:00|7732.3|7729.5|7731.3|7728.5|7733.3|7730.5|7730.3|7727.5|96
1708485600000|2024-02-21 03:20:00|7730.8|7727.5|7729.3|7726.5|7732.3|7729.5|7729.3|7726.5|102
1708485900000|2024-02-21 03:25:00|7730.3|7727.5|7733.3|7730.5|7733.3|7730.5|7729.3|7726.5|88
1708486200000|2024-02-21 03:30:00|7732.3|7729.5|7730.3|7727.5|7733.3|7730.5|7730.3|7726.5|46
1708486500000|2024-02-21 03:35:00|7731.3|7728.5|7730.3|7726.5|7731.3|7728.5|7729.3|7726.5|17
1708486800000|2024-02-21 03:40:00|7729.3|7727.5|7731.3|7728.5|7732.3|7729.5|7729.3|7727.5|44
1708487100000|2024-02-21 03:45:00|7732.3|7727.5|7730.3|7727.5|7732.3|7727.5|7729.3|7726.5|34
1708487400000|2024-02-21 03:50:00|7731.3|7728.5|7730.3|7727.5|7732.3|7729|7730.3|7726.5|44
1708487700000|2024-02-21 03:55:00|7731.3|7728.5|7731.3|7728.5|7732.3|7729.5|7730.3|7727.5|41
1708488000000|2024-02-21 04:00:00|7732.3|7729|7728.3|7725.5|7732.3|7729.5|7728.3|7725.5|57
1708488300000|2024-02-21 04:05:00|7727.3|7724.5|7727.3|7724.5|7728.3|7725.5|7727.3|7724.5|27
1708488600000|2024-02-21 04:10:00|7727.2|7724.4|7726.3|7723.5|7727.2|7724.4|7726.3|7723.5|9
1708488900000|2024-02-21 04:15:00|7727.3|7724.4|7727.3|7724.5|7727.7|7724.5|7726.3|7723.4|22
1708489200000|2024-02-21 04:20:00|7726.3|7723.5|7726.3|7723.5|7727.3|7724.5|7726.3|7723|44
1708489500000|2024-02-21 04:25:00|7727.3|7724.4|7727.2|7724.4|7727.3|7724.5|7726.2|7723.4|14
1708489800000|2024-02-21 04:30:00|7727.3|7724.5|7728.2|7725.4|7728.3|7725.4|7727.2|7724.4|36
1708490100000|2024-02-21 04:35:00|7728.3|7724.5|7727.2|7724.4|7728.3|7724.5|7727.2|7724.4|14
1708490400000|2024-02-21 04:40:00|7727.3|7724.5|7730.2|7726.4|7730.2|7727.4|7727.3|7724.5|46
1708490700000|2024-02-21 04:45:00|7729.3|7727.4|7730.2|7727.4|7730.2|7727.4|7729.2|7726.4|9
1708491000000|2024-02-21 04:50:00|7729.7|7726.4|7730.2|7727.4|7730.2|7727.4|7729.2|7726.4|28
1708491300000|2024-02-21 04:55:00|7731.2|7728.4|7730.2|7727.4|7732.2|7729.4|7730.2|7727.4|44
1708491600000|2024-02-21 05:00:00|7731.2|7728.4|7729.2|7726.4|7731.2|7728.4|7728.2|7725.4|38
1708491900000|2024-02-21 05:05:00|7730.2|7727.4|7730.2|7727.4|7730.2|7727.4|7729.2|7726.4|16
1708492200000|2024-02-21 05:10:00|7729.2|7726.4|7729.2|7726.4|7731.2|7728.4|7728.2|7725.4|72
1708492500000|2024-02-21 05:15:00||7725.4||7726.4||7726.4||7725.4|4
1708492800000|2024-02-21 05:20:00|7730.2|7727.4|7729.2|7726.4|7730.2|7727.4|7729.2|7726.4|15
1708493100000|2024-02-21 05:25:00|7730.2|7725.4|7731.2|7728.4|7731.2|7728.4|7728.2|7725.4|37
1708493400000|2024-02-21 05:30:00|7732.2|7729.4|7735.2|7732.4|7737.2|7734.4|7732.2|7728.4|149
1708493700000|2024-02-21 05:35:00|7736.2|7733.4|7736.2|7732.4|7736.2|7733.4|7734.2|7731.4|58
1708494000000|2024-02-21 05:40:00|7735.2|7731.4|7735.2|7732.4|7738.2|7735.4|7734.2|7731.4|60
1708494300000|2024-02-21 05:45:00|7736.2|7733.4|7736.2|7733.4|7737.2|7734.4|7734.2|7731.4|65
1708494600000|2024-02-21 05:50:00|7737.1|7733.3|7736.1|7733.3|7737.2|7734.4|7734.2|7731.3|91
1708494900000|2024-02-21 05:55:00|7736.2|7732.4|7730.2|7727.4|7736.2|7733.3|7729.2|7726.4|124
1708495200000|2024-02-21 06:00:00|7731.2|7726.4|7724.2|7721.4|7731.2|7728.4|7723.2|7720.3|285
1708495500000|2024-02-21 06:05:00|7724.1|7720.4|7722.2|7718.4|7724.6|7721.4|7720.2|7717.4|171
1708495800000|2024-02-21 06:10:00|7722.1|7719.3|7714.1|7711.3|7723.1|7720.3|7712.2|7709.4|216
1708496100000|2024-02-21 06:15:00|7714.2|7710.4|7715.1|7712.3|7717.6|7714.3|7712.1|7709.3|184
1708496400000|2024-02-21 06:20:00|7714.2|7711.4|7710.2|7707.4|7714.2|7711.4|7710.1|7707.3|173
1708496700000|2024-02-21 06:25:00|7710.1|7706.4|7712.2|7709.4|7714.1|7711.3|7710.1|7706.4|127
1708497000000|2024-02-21 06:30:00|7712.1|7709.3|7711.1|7708.3|7715.2|7712.4|7710.1|7707.3|185
1708497300000|2024-02-21 06:35:00|7712.1|7709.3|7723.1|7720.3|7729|7725.3|7712.1|7709.3|643
1708497600000|2024-02-21 06:40:00|7724.1|7721.3|7724.1|7721.3|7727.6|7724.3|7723.1|7720.3|121
1708497900000|2024-02-21 06:45:00|7723.6|7720.3|7718.1|7714.3|7726.1|7722.4|7716.1|7713.3|129
1708498200000|2024-02-21 06:50:00|7717.1|7713.3|7718.1|7715.3|7718.1|7715.3|7712.1|7709.3|149
1708498500000|2024-02-21 06:55:00|7719.1|7716.3|7718.1|7715.3|7720.6|7717.3|7718.1|7714.3|66
1708498800000|2024-02-21 07:00:00|7717.1|7714.3|7725.1|7722.3|7727.1|7724.3|7717.1|7713.3|226
1708499100000|2024-02-21 07:05:00|7724.1|7721.3|7723.1|7719.3|7726.1|7723.3|7721.1|7717.8|184
1708499400000|2024-02-21 07:10:00|7723|7720.2|7726.1|7722.3|7727.1|7724.3|7722|7719.2|175
1708499700000|2024-02-21 07:15:00|7725.1|7721.3|7726.1|7723.3|7727.1|7724.3|7723.1|7720.3|125
1708500000000|2024-02-21 07:20:00|7725.6|7722.3|7725.1|7722.3|7726.1|7723.3|7723.1|7720.3|54
1708500300000|2024-02-21 07:25:00|7726.1|7723.3|7723|7719.2|7728.1|7725.3|7722.1|7719.2|155
1708500600000|2024-02-21 07:30:00|7722.1|7719.3|7721.1|7718.3|7725.1|7722.3|7719.6|7716.3|109
1708500900000|2024-02-21 07:35:00|7722|7718.2|7718.1|7715.3|7725.1|7722.2|7715.1|7712.2|223
1708501200000|2024-02-21 07:40:00|7718|7715.2|7715.1|7711.3|7718.1|7715.3|7712.1|7709.3|224
1708501500000|2024-02-21 07:45:00|7715|7712.2|7716.1|7712.3|7720.1|7717.3|7714.1|7711.2|174
1708501800000|2024-02-21 07:50:00|7715.1|7712.8|7719|7715.2|7719|7716.2|7712|7709.2|173
1708502100000|2024-02-21 07:55:00|7718|7715.7|7704|7701.2|7718.5|7715.7|7704|7700.7|510
1708502400000|2024-02-21 08:00:00|7704.1|7701.3|7685.1|7682.3|7705.1|7702.2|7683.1|7680.3|2196
1708502700000|2024-02-21 08:05:00|7686.1|7683.3|7690.1|7686.3|7694.1|7691.3|7684.1|7681.3|654
1708503000000|2024-02-21 08:10:00|7689.1|7687.3|7687.1|7684.3|7694.1|7691.3|7684.1|7681.3|657
1708503300000|2024-02-21 08:15:00|7686.1|7683.3|7683.1|7680.3|7689.1|7686.3|7680.1|7677.3|915
1708503600000|2024-02-21 08:20:00|7684.1|7681.3|7676.1|7673.3|7688.6|7685.3|7676.1|7673.3|985
1708503900000|2024-02-21 08:25:00|7676|7673.2|7663.2|7660.4|7676|7673.2|7661.1|7657.4|2461
1708504200000|2024-02-21 08:30:00|7662.2|7659.4|7655.1|7652.3|7667.1|7663.4|7652.2|7649.4|1445
1708504500000|2024-02-21 08:35:00|7654.1|7651.3|7648.2|7644.4|7657.2|7654.3|7647.1|7643.4|1121
1708504800000|2024-02-21 08:40:00|7647.2|7643.4|7644.1|7641.3|7647.2|7644.4|7639.2|7636.3|1447
1708505100000|2024-02-21 08:45:00|7644.2|7641.4|7652.1|7649.3|7657.1|7654.3|7638.1|7635.3|1494
1708505400000|2024-02-21 08:50:00|7651.1|7648.3|7644.1|7641.3|7655.1|7651.8|7644.1|7641.3|774
1708505700000|2024-02-21 08:55:00|7643.1|7640.3|7637.1|7634.3|7645.2|7642.4|7635.1|7631.3|1130
1708506000000|2024-02-21 09:00:00|7636.1|7633.3|7660.1|7657.3|7663.1|7660.3|7632.1|7629.3|2118
1708506300000|2024-02-21 09:05:00|7659.1|7656.3|7658.1|7655.3|7660.1|7657.3|7654|7650.8|756
1708506600000|2024-02-21 09:10:00|7659.1|7656.2|7644.1|7641.3|7662.1|7659.3|7637.1|7634.3|1421
1708506900000|2024-02-21 09:15:00|7645.1|7640.3|7662.1|7659.3|7662.1|7659.3|7643.1|7640.3|957
1708507200000|2024-02-21 09:20:00|7661.1|7658.3|7662.1|7659.3|7671.1|7668.3|7661.1|7658.3|801
1708507500000|2024-02-21 09:25:00|7663|7660.2|7657.1|7654.3|7668.1|7665.3|7654.1|7650.3|605
1708507800000|2024-02-21 09:30:00|7658.1|7655.3|7653.1|7650.3|7670|7666.3|7651.1|7648.3|952
1708508100000|2024-02-21 09:35:00|7654.1|7651.3|7667.1|7664.3|7668.1|7665.3|7649.1|7646.3|612
1708508400000|2024-02-21 09:40:00|7666.1|7663.3|7675.1|7672.3|7678.1|7675.3|7665.1|7662.3|868
1708508700000|2024-02-21 09:45:00|7674.1|7671.3|7673.1|7670.3|7681.1|7678.3|7667.1|7664.3|820
1708509000000|2024-02-21 09:50:00|7674.1|7670.8|7669.1|7666.3|7676.6|7673.3|7668.1|7665.3|298
1708509300000|2024-02-21 09:55:00|7668.1|7665.3|7667|7663.2|7672.1|7669.3|7665.1|7662.2|256
1708509600000|2024-02-21 10:00:00|7666.1|7663.3|7676.1|7673.3|7676.1|7673.3|7659.1|7655.3|991
1708509900000|2024-02-21 10:05:00|7677|7673.2|7680|7677.2|7686|7683.2|7677|7673.2|511
1708510200000|2024-02-21 10:10:00|7680.1|7677.3|7680.1|7677.3|7686|7683.2|7678|7675.2|262
1708510500000|2024-02-21 10:15:00|7680|7677.2|7673|7670.2|7682.5|7679.2|7671.1|7668.2|597
1708510800000|2024-02-21 10:20:00|7673.1|7670.3|7673|7670.2|7676.5|7673.3|7669.1|7666.2|359
1708511100000|2024-02-21 10:25:00|7673.1|7670.3|7669|7666.2|7676.1|7673.3|7666|7663.2|423
1708511400000|2024-02-21 10:30:00|7668.5|7665.2|7656|7653.2|7669|7666.2|7648.1|7645.3|1055
1708511700000|2024-02-21 10:35:00|7655.5|7652.2|7655.1|7652.3|7662.1|7659.2|7655|7652.2|347
1708512000000|2024-02-21 10:40:00|7656|7652.2|7660|7657.2|7662.1|7659.2|7652|7648.7|306
1708512300000|2024-02-21 10:45:00|7660.1|7656.3|7656|7653.2|7664.1|7661.2|7654.1|7651.2|225
1708512600000|2024-02-21 10:50:00|7655|7652.2|7661|7658.2|7666|7663.2|7654|7650.8|209
1708512900000|2024-02-21 10:55:00|7662|7659.2|7666|7663.2|7666|7663.2|7659.5|7656.2|296
1708513200000|2024-02-21 11:00:00|7665|7662.2|7652|7649.2|7668|7665.2|7651|7648.2|333
1708513500000|2024-02-21 11:05:00|7651|7648.2|7651|7648.2|7655.5|7652.2|7647|7644.2|885
1708513800000|2024-02-21 11:10:00|7652|7649.2|7644|7641.2|7653|7650.2|7643|7640.2|592
1708514100000|2024-02-21 11:15:00|7645|7640.2|7644|7641.2|7647|7643.2|7639|7636.2|662
1708514400000|2024-02-21 11:20:00|7645|7642.2|7648|7645.2|7650|7647.2|7641|7637.2|459
1708514700000|2024-02-21 11:25:00|7647.5|7644.2|7654|7651.2|7656.9|7654.1|7646|7643.2|375
1708515000000|2024-02-21 11:30:00|7653.9|7651.1|7646.9|7644.1|7654|7651.2|7646.9|7644.1|266
1708515300000|2024-02-21 11:35:00|7646|7643.2|7647.9|7645.1|7655|7652.1|7644|7641.2|388
1708515600000|2024-02-21 11:40:00|7648|7645.2|7651|7648.2|7652|7649.1|7647.9|7645.1|199
1708515900000|2024-02-21 11:45:00|7650.9|7647.2|7653.9|7651.1|7656|7653.2|7648.9|7645.2|618
1708516200000|2024-02-21 11:50:00|7654.9|7652.1|7654.9|7652.1|7657.9|7654.2|7652.9|7650.1|170
1708516500000|2024-02-21 11:55:00|7654|7651.2|7662.9|7660.1|7662.9|7660.1|7653.9|7651.1|286
1708516800000|2024-02-21 12:00:00|7661.9|7659.1|7667.9|7665.1|7670.8|7668|7661.9|7659.1|710
1708517100000|2024-02-21 12:05:00|7668.8|7666|7667.9|7665.1|7669.8|7666.5|7661.9|7659.1|404
1708517400000|2024-02-21 12:10:00|7668.9|7664.1|7667.8|7665|7674.9|7672.1|7664.8|7662|412
1708517700000|2024-02-21 12:15:00|7667.9|7665.1|7662.8|7660|7670.8|7668|7657.8|7654.6|390
1708518000000|2024-02-21 12:20:00|7662.9|7660.1|7662.9|7660.1|7665.9|7663|7662.8|7659.1|114
1708518300000|2024-02-21 12:25:00|7663.8|7661|7663.9|7661.1|7664.9|7662.1|7657.9|7655.1|228
1708518600000|2024-02-21 12:30:00|7664.9|7660.1|7670.9|7668.1|7673.9|7671.1|7662.9|7660.1|417
1708518900000|2024-02-21 12:35:00|7671.8|7669|7681.8|7679|7684.8|7682|7671.8|7669|1021
1708519200000|2024-02-21 12:40:00|7681.9|7678.1|7682.9|7680.1|7685.8|7682.1|7677.8|7675|402
1708519500000|2024-02-21 12:45:00|7682.8|7680|7684.9|7682.1|7688.8|7686|7681.9|7679.1|695
1708519800000|2024-02-21 12:50:00|7685.9|7683.1|7684.8|7682|7688.3|7685|7683.8|7681|341
1708520100000|2024-02-21 12:55:00|7683.9|7681.1|7686.8|7684|7687.8|7685|7676.8|7674|607
1708520400000|2024-02-21 13:00:00|7685.8|7683|7702.8|7700|7704.8|7702|7685.8|7683|1489
1708520700000|2024-02-21 13:05:00|7701.8|7699|7706.8|7704|7708.8|7706|7699.8|7697|939
1708521000000|2024-02-21 13:10:00|7707.7|7704.9|7706.8|7703|7711.2|7708|7701.8|7699|1640
1708521300000|2024-02-21 13:15:00|7706.7|7703.9|7689.8|7687|7708.8|7706|7687.8|7685|1524
1708521600000|2024-02-21 13:20:00|7691.8|7688|7685.8|7683|7691.8|7688.5|7681.8|7678.5|732
1708521900000|2024-02-21 13:25:00|7686.8|7684|7680.8|7678|7688.8|7686|7677.9|7675.1|710
1708522200000|2024-02-21 13:30:00|7679.9|7677.1|7682.8|7680|7686.9|7684|7677.8|7675|724
1708522500000|2024-02-21 13:35:00|7683.8|7681|7692.8|7690|7694.8|7692|7681.8|7679|667
1708522800000|2024-02-21 13:40:00|7693.8|7690.5|7678.8|7675|7694.8|7692|7676.8|7674|817
1708523100000|2024-02-21 13:45:00|7677.8|7674|7694.7|7691.9|7699.7|7696.9|7676.8|7674|3247
1708523400000|2024-02-21 13:50:00|7693.7|7690.9|7703.6|7700.8|7706.6|7703.8|7691.7|7688.9|1983
1708523700000|2024-02-21 13:55:00|7704.6|7701.8|7687.7|7684.9|7706.6|7702.9|7685.7|7682.9|1734
1708524000000|2024-02-21 14:00:00|7688.7|7685.9|7695.8|7693|7718.7|7715.9|7686.8|7683.9|4610
1708524300000|2024-02-21 14:05:00|7696.8|7693.5|7674.8|7672|7700.8|7698|7666.8|7664|2665
1708524600000|2024-02-21 14:10:00|7675.7|7672.9|7685.7|7682.9|7687.7|7684.9|7662.8|7660|2493
1708524900000|2024-02-21 14:15:00|7684.7|7681.9|7691.6|7687.8|7698.7|7695.8|7681.7|7678.9|1621
1708525200000|2024-02-21 14:20:00|7690.7|7687.9|7701.6|7698.8|7709.6|7706.8|7689.6|7686.8|2112
1708525500000|2024-02-21 14:25:00|7700.6|7697.8|7700.6|7696.8|7704.6|7701.8|7692.6|7689.8|1131
1708525800000|2024-02-21 14:30:00|7701.6|7698.8|7708.5|7704.7|7715|7711.7|7690.6|7687.8|3627
1708526100000|2024-02-21 14:35:00|7708.6|7704.8|7710.6|7707.8|7715.6|7712.8|7700.6|7697.3|2113
1708526400000|2024-02-21 14:40:00|7709.6|7706.8|7720.6|7717.8|7724.6|7721.8|7707.6|7704.8|1768
1708526700000|2024-02-21 14:45:00|7721.6|7717.7|7727.6|7724.8|7734.6|7730.8|7717.6|7714.8|2590
1708527000000|2024-02-21 14:50:00|7728.6|7725.8|7727.6|7724.8|7746.5|7743.7|7722.6|7719.8|2943
1708527300000|2024-02-21 14:55:00|7728.5|7725.7|7724.6|7721.8|7731.6|7728.8|7711.6|7708.8|2122
1708527600000|2024-02-21 15:00:00|7724.5|7721.7|7705.6|7702.8|7725.6|7722.8|7702.6|7699.8|2124
1708527900000|2024-02-21 15:05:00|7706.5|7703.7|7701.6|7698.8|7709.6|7706.8|7693.6|7690.8|1460
1708528200000|2024-02-21 15:10:00|7700.6|7697.8|7694.6|7691.8|7703.7|7700.9|7690.6|7687.8|1601
1708528500000|2024-02-21 15:15:00|7693.6|7690.8|7718.6|7714.8|7718.6|7714.8|7692.6|7689.8|1826
1708528800000|2024-02-21 15:20:00|7719.5|7716.7|7726.6|7723.8|7729.5|7726.7|7713.5|7709.7|2633
1708529100000|2024-02-21 15:25:00|7725.6|7722.8|7730.5|7727.7|7733.5|7730.7|7721.5|7718.7|2068
1708529400000|2024-02-21 15:30:00|7731.5|7728.7|7730.4|7726.6|7755.3|7752.5|7728.5|7725.2|4504
1708529700000|2024-02-21 15:35:00|7730.5|7726.7|7739.4|7736.6|7745.4|7742.6|7726.4|7723.6|1895
1708530000000|2024-02-21 15:40:00|7738.4|7735.6|7749.3|7746.5|7755.3|7752.5|7735.4|7732.6|2058
1708530300000|2024-02-21 15:45:00|7750.3|7747.5|7745.4|7742.6|7753.3|7750.5|7735.4|7732.6|2097
1708530600000|2024-02-21 15:50:00|7746.4|7743.6|7744.4|7741.6|7750.3|7746.6|7738.4|7735.1|1146
1708530900000|2024-02-21 15:55:00|7745.3|7741.5|7750.3|7747.5|7751.3|7748.5|7741.3|7737.5|824
1708531200000|2024-02-21 16:00:00|7751.3|7748.5|7751.4|7747.6|7758.3|7755.5|7740.3|7736.6|2046
1708531500000|2024-02-21 16:05:00|7751.3|7748.5|7744.4|7741.6|7757.3|7754.5|7741.4|7738.6|1849
1708531800000|2024-02-21 16:10:00|7744.3|7741.5|7730.4|7727.6|7744.4|7741.5|7726.4|7723.6|2755
1708532100000|2024-02-21 16:15:00|7731.4|7728.1|7730.4|7726.6|7734.4|7731.6|7723.4|7720.6|1862
1708532400000|2024-02-21 16:20:00|7729.4|7725.6|7763.3|7760.5|7763.3|7760.5|7728.4|7725.6|3377
1708532700000|2024-02-21 16:25:00|7762.3|7759.5|7759.2|7756.4|7770.3|7767.5|7758.2|7755|3357
1708533000000|2024-02-21 16:30:00|7759.3|7756.5|7754.2|7751.4|7761.3|7758.5|7746.3|7743.4|2609
1708533300000|2024-02-21 16:35:00|7754.3|7751.5|7747.2|7744.4|7756.2|7753.4|7742.2|7738.9|2015
1708533600000|2024-02-21 16:40:00|7748.2|7745.4|7754.2|7751.4|7760.2|7757.4|7747.2|7744.4|3145
1708533900000|2024-02-21 16:45:00|7755.1|7751.3|7760.1|7757.3|7761.6|7758.3|7746.2|7743.3|2202
1708534200000|2024-02-21 16:50:00|7759.1|7756.3|7756|7753.2|7766|7763.2|7754|7751.2|3194
1708534500000|2024-02-21 16:55:00|7757|7753.7|7786.6|7783.8|7790.6|7787.8|7755|7752.2|11889
1708534800000|2024-02-21 17:00:00|7787.6|7784.8|7784.7|7781.9|7792.5|7789.7|7779.7|7776.9|4178
1708535100000|2024-02-21 17:05:00|7785.7|7780.9|7790.7|7787.9|7794.7|7791.9|7780.7|7777.4|3351
1708535400000|2024-02-21 17:10:00|7789.7|7786.9|7755.7|7752.9|7792.7|7789.9|7731.9|7729.1|10665
1708535700000|2024-02-21 17:15:00|7754.8|7752|7752.8|7750|7771.7|7768.9|7745.8|7743|3672
1708536000000|2024-02-21 17:20:00|7753.8|7751|7780.6|7777.8|7785.6|7782.8|7752.8|7750|4116
1708536300000|2024-02-21 17:25:00|7780.7|7777.9|7782.6|7779.8|7787.5|7784.7|7774.6|7771.8|1841
1708536600000|2024-02-21 17:30:00|7783.6|7780.8|7784.6|7781.8|7790.5|7787.7|7779.6|7776.8|2204
1708536900000|2024-02-21 17:35:00|7783.6|7780.8|7779.6|7776.8|7791.6|7788.8|7777.6|7774.8|2430
1708537200000|2024-02-21 17:40:00|7780.6|7777.8|7784.6|7781.8|7787.5|7783.8|7776.6|7773.8|1139
1708537500000|2024-02-21 17:45:00|7785.6|7780.8|7779.6|7776.8|7790.5|7787.7|7777.6|7773.9|1558
1708537800000|2024-02-21 17:50:00|7778.6|7775.8|7772.6|7768.8|7781.6|7778.8|7768.6|7765.8|1675
1708538100000|2024-02-21 17:55:00|7771.6|7769.8|7776.6|7773.8|7777.6|7774.8|7769.6|7766.8|996
1708538400000|2024-02-21 18:00:00|7777.6|7774.8|7775.5|7772.7|7785.6|7782.7|7764.6|7761.8|2498
1708538700000|2024-02-21 18:05:00|7775.6|7772.8|7768.5|7765.7|7777.5|7774.7|7766.5|7763.7|1944
1708539000000|2024-02-21 18:10:00|7767.5|7763.7|7764.4|7761.6|7776.5|7773.6|7764.4|7761.6|2799
1708539300000|2024-02-21 18:15:00|7763.5|7760.6|7738.7|7735.9|7766.9|7763.7|7732.7|7729.9|2870
1708539600000|2024-02-21 18:20:00|7738.6|7734.8|7751.6|7748.8|7752.6|7749.8|7737.6|7734.8|2400
1708539900000|2024-02-21 18:25:00|7750.7|7747.9|7754.6|7750.8|7755.5|7752.7|7743.6|7740.8|1783
1708540200000|2024-02-21 18:30:00|7753.6|7751.8|7761.5|7758.7|7763|7759.7|7751.6|7748.8|1382
1708540500000|2024-02-21 18:35:00|7762.5|7759.7|7761.5|7758.7|7762.5|7759.7|7755.5|7752.7|691
1708540800000|2024-02-21 18:40:00|7762.5|7759.7|7758.5|7755.7|7763.5|7759.7|7755.5|7752.7|1303
1708541100000|2024-02-21 18:45:00|7759.5|7756.7|7769.4|7766.6|7772.4|7769.6|7757|7753.7|1205
1708541400000|2024-02-21 18:50:00|7770.4|7767.6|7772.4|7768.6|7772.9|7769.6|7766.5|7763.2|1201
1708541700000|2024-02-21 18:55:00|7771.4|7769.1|7773.4|7769.6|7785.4|7782.5|7770.4|7767.6|1795
1708542000000|2024-02-21 19:00:00|7772.4|7768.6|7781.3|7778.5|7789.3|7786|7770.4|7767.6|2069
1708542300000|2024-02-21 19:05:00|7780.4|7777.6|7781.3|7778.5|7783.8|7780.5|7774.9|7771.6|1025
1708542600000|2024-02-21 19:10:00|7782.3|7779.5|7778.3|7775.5|7784.3|7781.5|7774.3|7771.5|1010
1708542900000|2024-02-21 19:15:00|7778.4|7775.6|7785.3|7782.5|7787.3|7784.5|7778.3|7775.5|1419
1708543200000|2024-02-21 19:20:00|7786.3|7783.5|7788.3|7785.5|7792.2|7789.4|7783.3|7780.5|2545
1708543500000|2024-02-21 19:25:00|7789.3|7785.4|7786.2|7783.4|7794.3|7791.4|7782.3|7779.5|9781
1708543800000|2024-02-21 19:30:00|7787.1|7784.3|7789.1|7786.3|7790.1|7787.2|7780.2|7777.4|3383
1708544100000|2024-02-21 19:35:00|7789|7786.2|7780.2|7776.4|7789.1|7786.3|7776.2|7773.3|2521
1708544400000|2024-02-21 19:40:00|7779.2|7777.3|7784.2|7781.4|7786.2|7783.4|7777.1|7774.3|2285
1708544700000|2024-02-21 19:45:00|7785.1|7782.3|7789.1|7786.3|7789.1|7786.3|7780.1|7777.3|2130
1708545000000|2024-02-21 19:50:00|7789.2|7785.4|7796.1|7793.3|7799.1|7796.3|7784.1|7781.3|1816
1708545300000|2024-02-21 19:55:00|7795.1|7792.3|7794|7791.2|7797.1|7794.3|7793.1|7790.2|816
1708545600000|2024-02-21 20:00:00|7794.1|7790.3|7791|7788.2|7794.1|7790.8|7786|7783.2|895
1708545900000|2024-02-21 20:05:00|7791.1|7788.3|7783.1|7780.3|7792.1|7789.2|7780.1|7777.3|812
1708546200000|2024-02-21 20:10:00|7782.2|7779.4|7782.1|7779.3|7783.1|7780.3|7780.1|7776.8|491
1708546500000|2024-02-21 20:15:00|7781.2|7778.4|7782.1|7779.3|7784.1|7781.3|7780.1|7777.3|435
1708546800000|2024-02-21 20:20:00|7783.1|7780.3|7784.1|7781.3|7784.1|7781.3|7779.1|7776.3|380
1708547100000|2024-02-21 20:25:00|7783.1|7780.3|7788.1|7785.3|7790.1|7787.3|7780.1|7777.3|1115
1708547400000|2024-02-21 20:30:00|7789|7785.2|7788.1|7785.3|7790.1|7787.2|7785.1|7782.2|599
1708547700000|2024-02-21 20:35:00|7789|7785.2|7796|7793.2|7798|7795.2|7788.1|7785.2|1919
1708548000000|2024-02-21 20:40:00|7796.1|7793.3|7797|7794.2|7801.9|7799.1|7794|7791.2|1987
1708548300000|2024-02-21 20:45:00|7798|7795.2|7800|7797.2|7800|7797.2|7794|7790.2|450
1708548600000|2024-02-21 20:50:00|7798.9|7796.1|7800|7797.2|7800|7797.2|7797|7794.1|536
1708548900000|2024-02-21 20:55:00|7799.5|7796.2|7801|7797.2|7801.9|7799.1|7799|7795.2|613
1708549200000|2024-02-21 21:00:00|7800.9|7797.1|7800|7797.2|7801|7798.1|7797.9|7794.1|295
1708549500000|2024-02-21 21:05:00|7799.9|7797.1|7802.9|7800.1|7804.9|7802.1|7798.5|7794.7|983
1708549800000|2024-02-21 21:10:00|7802.8|7800|7797.9|7795.1|7802.9|7800.1|7795.9|7793.1|640
1708550100000|2024-02-21 21:15:00|7797|7794.2|7797.9|7795.1|7798.9|7795.1|7795.9|7793.1|110
1708550400000|2024-02-21 21:20:00|7798.9|7796.1|7798.9|7796.1|7801.8|7799|7796.9|7793.1|635
1708550700000|2024-02-21 21:25:00|7799.8|7797|7798.9|7795.1|7801.9|7799|7796.9|7793.1|231
1708551000000|2024-02-21 21:30:00|7799.4|7795.6|7802.8|7800|7803.8|7800|7792.9|7789.1|539
1708551300000|2024-02-21 21:35:00|7801.9|7799.1|7798.9|7796.1|7802.9|7800|7797.8|7795|805
1708551600000|2024-02-21 21:40:00|7799.8|7796|7796.9|7793.1|7801.3|7798|7793.9|7791.1|409
1708551900000|2024-02-21 21:45:00|7797.9|7794.1|7796.9|7794.1|7800.9|7797.1|7794|7791.1|899
1708552200000|2024-02-21 21:50:00|7798.8|7795|7798.9|7795.1|7800.4|7797.1|7795|7792.2|887
1708552500000|2024-02-21 21:55:00|7799.9|7796.1|7802.9|7799.1|7802.9|7800|7798.9|7795.1|266
1708556400000|2024-02-21 23:00:00|7808.8|7806|7805.8|7803|7808.8|7806|7804.3|7800.1|149
1708556700000|2024-02-21 23:05:00|7804.8|7802|7805.8|7803|7806.8|7804|7802.8|7800|103
1708557000000|2024-02-21 23:10:00|7806.8|7803.1|7804.8|7802|7806.8|7803.1|7803.8|7801|37
1708557300000|2024-02-21 23:15:00|7803.8|7801|7803.8|7801|7804.8|7801|7802.8|7799|37
1708557600000|2024-02-21 23:20:00|7804.8|7800|7803.8|7801|7805.8|7803|7801.8|7799|142
1708557900000|2024-02-21 23:25:00|7804.8|7802|7802.8|7800|7806.8|7803|7802.8|7800|53
1708558200000|2024-02-21 23:30:00|7802.9|7799.1|7802.8|7800|7803.8|7800|7801.8|7798.1|90
1708558500000|2024-02-21 23:35:00|7803.8|7800.1|7801.9|7798.1|7803.9|7801|7800.9|7798|72
1708558800000|2024-02-21 23:40:00|7800.9|7798|7803.9|7800.1|7803.9|7801.1|7800.9|7798|56
1708559100000|2024-02-21 23:45:00|7803.8|7801|7805.8|7803|7805.9|7803.1|7803.8|7801|27
1708559400000|2024-02-21 23:50:00|7806.8|7804|7805.8|7803|7806.8|7804|7804.8|7802|23
1708559700000|2024-02-21 23:55:00|7806.8|7803.5|7806.8|7804|7806.8|7804|7805.8|7803|17
1708560000000|2024-02-22 00:00:00|7805.8|7803|7808.8|7806|7809.8|7806|7805.8|7802.5|85
1708560300000|2024-02-22 00:05:00|7808.7|7805|7811.7|7808.9|7813.8|7811|7807.8|7805|334
1708560600000|2024-02-22 00:10:00|7811.8|7808|7813.7|7809.9|7813.7|7810|7810.7|7807.9|156
1708560900000|2024-02-22 00:15:00|7812.7|7810|7811.7|7808.9|7813.7|7810|7811.7|7807.9|74
1708561200000|2024-02-22 00:20:00|7810.8|7808|7810.7|7807.9|7813.7|7810|7809.8|7807|87
1708561500000|2024-02-22 00:25:00|7812.6|7809.8|7811.7|7808.9|7813.7|7810|7810.7|7807.9|86
1708561800000|2024-02-22 00:30:00|7812.7|7809.9|7811.7|7808.9|7812.8|7810|7810.7|7807.9|114
1708562100000|2024-02-22 00:35:00|7812.6|7809.8|7808.7|7805.9|7812.7|7809.8|7807.7|7804.9|94
1708562400000|2024-02-22 00:40:00|7809.7|7804.9|7807.7|7804.9|7809.7|7805.9|7806.7|7803.9|53
1708562700000|2024-02-22 00:45:00|7808.7|7803.9|7808.7|7805.9|7809.8|7806.9|7805.7|7802.9|135
1708563000000|2024-02-22 00:50:00|7809.7|7806.4|7811.7|7808.9|7811.8|7808.9|7808.7|7805.9|67
1708563300000|2024-02-22 00:55:00|7810.8|7808|7808.7|7805.9|7811.7|7808|7806.7|7803.9|100
1708563600000|2024-02-22 01:00:00|7808.8|7805|7803.6|7800.8|7808.8|7805.5|7800.7|7797.8|906
1708563900000|2024-02-22 01:05:00|7804.6|7801.8|7802.6|7799.8|7809.6|7806.8|7801.6|7798.8|200
1708564200000|2024-02-22 01:10:00|7802.7|7798.9|7800.6|7797.8|7804.7|7801.3|7800.6|7797.8|90
1708564500000|2024-02-22 01:15:00|7799.7|7796.9|7795.7|7792.9|7799.7|7796.9|7795.6|7792.8|233
1708564800000|2024-02-22 01:20:00|7796.6|7793.8|7797.6|7794.8|7799.7|7796.8|7794.7|7791.8|154
1708565100000|2024-02-22 01:25:00|7796.7|7793.8|7795.6|7792.8|7798.6|7794.9|7794.6|7791.8|93
1708565400000|2024-02-22 01:30:00|7796.6|7793.8|7799.6|7795.8|7801.1|7797.9|7794.7|7791.8|129
1708565700000|2024-02-22 01:35:00|7798.6|7796.8|7799.7|7796.9|7801.1|7797.8|7797.6|7794.8|123
1708566000000|2024-02-22 01:40:00|7800.6|7797.8|7799.6|7795.8|7800.7|7797.9|7794.6|7791.8|136
1708566300000|2024-02-22 01:45:00|7800.5|7796.8|7804.6|7801.8|7805.6|7802.8|7798.7|7795.8|159
1708566600000|2024-02-22 01:50:00|7805.6|7802.8|7802.6|7799.8|7806.6|7803.8|7802.6|7799.8|100
1708566900000|2024-02-22 01:55:00|7803.6|7798.9|7794.7|7790.9|7803.6|7798.9|7792.6|7789.8|174
1708567200000|2024-02-22 02:00:00|7794.6|7790.8|7791.6|7788.8|7795.6|7792.8|7790.6|7786.9|200
1708567500000|2024-02-22 02:05:00|7792.6|7788.9|7790.6|7787.8|7792.7|7789.8|7787.6|7784.8|181
1708567800000|2024-02-22 02:10:00|7791.7|7787.9|7787.6|7784.8|7791.7|7788.8|7784.6|7780.9|269
1708568100000|2024-02-22 02:15:00|7788.6|7785.8|7789.6|7786.8|7790.6|7786.8|7785.6|7782.8|127
1708568400000|2024-02-22 02:20:00|7790.6|7786.9|7788.6|7785.8|7790.6|7786.9|7787.6|7784.8|44
1708568700000|2024-02-22 02:25:00|7787.6|7784.8|7790.6|7787.8|7792.6|7789.8|7787.6|7784.8|114
1708569000000|2024-02-22 02:30:00|7789.6|7786.8|7792.6|7789.8|7793.6|7790.8|7788.6|7785.8|80
1708569300000|2024-02-22 02:35:00|7793.5|7789.7|7796.6|7793.8|7798|7794.8|7793.5|7789.7|225
1708569600000|2024-02-22 02:40:00|7795.6|7792.8|7795.6|7792.8|7797.6|7794.8|7794.6|7791.8|39
1708569900000|2024-02-22 02:45:00|7796.5|7793.7|7799.5|7796.7|7799.6|7796.8|7795.6|7792.7|150
1708570200000|2024-02-22 02:50:00|7799.6|7796.8|7804.5|7800.7|7804.5|7800.8|7799.6|7796.7|174
1708570500000|2024-02-22 02:55:00|7804.6|7801.7|7805.5|7802.7|7806.5|7803.7|7803.5|7800.7|247
1708570800000|2024-02-22 03:00:00|7806.5|7803.7|7806.5|7802.7|7807.5|7804.7|7804.5|7801.7|108
1708571100000|2024-02-22 03:05:00|7805.5|7801.7|7804.5|7801.7|7806.5|7802.7|7802.5|7799.7|84
1708571400000|2024-02-22 03:10:00|7803.5|7800.7|7802.5|7799.7|7804.5|7801.7|7801.5|7797.7|110
1708571700000|2024-02-22 03:15:00|7803.5|7798.8|7802.5|7798.7|7803.5|7800.6|7801.1|7797.8|49
1708572000000|2024-02-22 03:20:00|7803.5|7799.7|7809.5|7806.7|7811.5|7808.7|7802.5|7799.7|223
1708572300000|2024-02-22 03:25:00|7810.5|7807.7|7807.5|7804.7|7810.5|7807.7|7807.5|7804.7|68
1708572600000|2024-02-22 03:30:00|7808.5|7805.7|7804.5|7801.7|7808.5|7805.7|7804.5|7801.7|113
1708572900000|2024-02-22 03:35:00|7803.6|7800.7|7801.5|7798.7|7804|7801.2|7801.5|7798.7|44
1708573200000|2024-02-22 03:40:00|7802.5|7799.7|7803.5|7800.7|7804.5|7801.7|7802.5|7799.6|54
1708573500000|2024-02-22 03:45:00|7802.5|7799.7|7801.5|7798.7|7803.5|7800.6|7801.5|7798.7|49
1708573800000|2024-02-22 03:50:00|7802.5|7799.7|7803.5|7800.7|7804.5|7801.7|7800.5|7797.7|66
1708574100000|2024-02-22 03:55:00|7804.4|7800.6|7804.5|7801.7|7805.5|7801.7|7803.5|7800.6|80
1708574400000|2024-02-22 04:00:00|7803.5|7800.7|7804.5|7801.7|7805.5|7802.7|7803.5|7799.7|74
1708574700000|2024-02-22 04:05:00|7804.4|7801.6|7798.5|7794.7|7804.5|7801.7|7797|7793.6|248
1708575000000|2024-02-22 04:10:00|7798.4|7795.6|7798.4|7795.6|7799.5|7795.7|7797.5|7794.6|60
1708575300000|2024-02-22 04:15:00|7798.5|7795.7|7800.4|7797.6|7800.5|7797.6|7797.5|7794.7|68
1708575600000|2024-02-22 04:20:00|7801.5|7797.7|7804.4|7801.6|7806.5|7803.6|7801.4|7797.7|235
1708575900000|2024-02-22 04:25:00|7802.5|7798.7|7806.4|7802.6|7806.8|7803.6|7802.5|7798.7|80
1708576200000|2024-02-22 04:30:00|7805.4|7803.1|7806.4|7803.6|7806.5|7803.6|7804.4|7801.6|80
1708576500000|2024-02-22 04:35:00|7806.3|7802.6|7806.4|7802.6|7806.4|7803.6|7805.4|7802.6|59
1708576800000|2024-02-22 04:40:00|7806.3|7803.6|7807.4|7804.6|7808.4|7805.6|7805.4|7802.6|71
1708577100000|2024-02-22 04:45:00|7808.4|7805.6|7807.4|7803.6|7808.4|7805.6|7807.4|7803.6|42
1708577400000|2024-02-22 04:50:00|7806.4|7804.5|7807.4|7804.6|7807.8|7804.6|7805.4|7802.5|39
1708577700000|2024-02-22 04:55:00|7807.3|7803.6|7809.3|7805.5|7810.3|7806.6|7806.4|7803.5|81
1708578000000|2024-02-22 05:00:00|7808.4|7805.6|7808.4|7805.6|7809.4|7806.6|7807.4|7804.6|84
1708578300000|2024-02-22 05:05:00|7808.3|7805.5|7807.4|7803.6|7808.4|7805.6|7806.4|7803.5|19
1708578600000|2024-02-22 05:10:00|7807.3|7803.5|7809.3|7805.5|7809.4|7806.5|7806.4|7803.5|67
1708578900000|2024-02-22 05:15:00|7808.4|7805.6|7808.3|7805.5|7809.4|7806.6|7807.3|7804.5|35
1708579200000|2024-02-22 05:20:00|7808.4|7804.5|7808.3|7805.5|7808.4|7805.5|7807.3|7804.5|19
1708579500000|2024-02-22 05:25:00|7807.8|7804.5|7813.3|7809.5|7813.3|7810|7807.3|7804.5|129
1708579800000|2024-02-22 05:30:00|7812.4|7810.5|7818.2|7815.4|7820.2|7816.5|7812.3|7808.5|575
1708580100000|2024-02-22 05:35:00|7818.3|7814.5|7815.3|7812.5|7818.3|7815.4|7814.3|7811.5|92
1708580400000|2024-02-22 05:40:00|7815.2|7812.4|7815.3|7811.5|7817.3|7814.5|7812.8|7809.5|89
1708580700000|2024-02-22 05:45:00|7814.3|7811.4|7814.3|7811.5|7816.3|7813.5|7813.3|7810.4|56
1708581000000|2024-02-22 05:50:00|7815.2|7811.4|7813.2|7810.4|7815.2|7812.4|7811.3|7808.4|51
1708581300000|2024-02-22 05:55:00|7813.3|7810.5|7813.2|7810.4|7814.3|7811.4|7812.2|7808.5|78
1708581600000|2024-02-22 06:00:00|7812.2|7809.4|7812.2|7809.4|7814.2|7811.4|7811.2|7808|98
1708581900000|2024-02-22 06:05:00|7811.2|7808.4|7815.2|7812.4|7816.2|7813.3|7810.2|7807.4|114
1708582200000|2024-02-22 06:10:00|7816.1|7813.3|7816.2|7813.4|7818.2|7815.4|7816.1|7813.3|125
1708582500000|2024-02-22 06:15:00|7817.2|7814.4|7813.2|7810.4|7818.1|7814.4|7813.2|7810.3|125
1708582800000|2024-02-22 06:20:00|7813.1|7809.3|7815.1|7811.3|7815.2|7812.4|7813.1|7809.3|51
1708583100000|2024-02-22 06:25:00|7814.2|7811.4|7815.2|7812.4|7816.2|7813.4|7813.1|7810.3|44
1708583400000|2024-02-22 06:30:00|7815.1|7812.3|7812.2|7809.4|7815.2|7812.4|7812.2|7809.3|96
1708583700000|2024-02-22 06:35:00|7813.1|7810.3|7814.2|7811.4|7814.2|7811.4|7811.2|7808.4|56
1708584000000|2024-02-22 06:40:00|7813.2|7810.4|7814.1|7811.3|7816.1|7812.3|7812.2|7809.3|114
1708584300000|2024-02-22 06:45:00|7815.1|7812.3|7817.1|7814.3|7817.6|7814.3|7814.1|7811.3|95
1708584600000|2024-02-22 06:50:00|7818.1|7815.3|7816.1|7812.3|7818.6|7815.3|7816.1|7812.3|117
1708584900000|2024-02-22 06:55:00|7817.1|7813.3|7816.1|7812.3|7818.1|7815.3|7815|7811.3|75
1708585200000|2024-02-22 07:00:00|7815.2|7812.4|7817.1|7814.3|7818.1|7814.3|7811.2|7807.9|163
1708585500000|2024-02-22 07:05:00|7816.1|7813.3|7815.1|7812.3|7817.1|7814.2|7811.2|7808.4|211
1708585800000|2024-02-22 07:10:00|7814.1|7811.3|7816.1|7813.3|7817.1|7814.3|7812.1|7809.3|102
1708586100000|2024-02-22 07:15:00|7815.1|7812.3|7824.1|7821.3|7825.1|7821.3|7814.1|7811.3|369
1708586400000|2024-02-22 07:20:00|7823.1|7820.3|7817|7814.2|7823.6|7820.3|7814.1|7811.3|254
1708586700000|2024-02-22 07:25:00|7817.1|7814.3|7819.1|7816.3|7821.1|7818.2|7817.1|7814.2|318
1708587000000|2024-02-22 07:30:00|7819|7816.2|7823|7820.2|7826|7823.2|7819|7816.2|467
1708587300000|2024-02-22 07:35:00|7822.1|7819.3|7825|7822.2|7827.1|7824.1|7820|7817.2|230
1708587600000|2024-02-22 07:40:00|7824|7821.2|7822|7819.2|7825|7822.2|7821.9|7819.1|151
1708587900000|2024-02-22 07:45:00|7821.9|7819.1|7825|7821.2|7825|7822.1|7820|7817.1|279
1708588200000|2024-02-22 07:50:00|7824.5|7822.2|7822|7819.2|7826|7823.1|7820|7817.1|398
1708588500000|2024-02-22 07:55:00|7821|7818.2|7816|7813.2|7822|7819.2|7814|7811.2|285
1708588800000|2024-02-22 08:00:00|7815.1|7812.3|7813|7809.2|7817.5|7814.2|7806|7803.2|637
1708589100000|2024-02-22 08:05:00|7812|7810.2|7822.9|7820.1|7823|7820.1|7810|7807.2|702
1708589400000|2024-02-22 08:10:00|7822|7819.2|7825.9|7823.1|7828.9|7826|7821|7818.1|929
1708589700000|2024-02-22 08:15:00|7830.7|7822.9|7830.8|7828|7832.8|7830|7826.9|7822.9|763
1708590000000|2024-02-22 08:20:00|7830.9|7827.1|7830.8|7828|7833.8|7830.5|7828.8|7826|676
1708590300000|2024-02-22 08:25:00|7830.9|7828.1|7825|7822.2|7834.3|7831.1|7825|7822.2|1275
1708590600000|2024-02-22 08:30:00|7822.8|7819|7821.8|7818|7831.9|7829|7820.8|7818|1495
1708590900000|2024-02-22 08:35:00|7820.9|7819|7821.8|7819|7823.9|7821.1|7816.8|7814|750
1708591200000|2024-02-22 08:40:00|7820.9|7818.1|7819.8|7817|7821.9|7819|7811.8|7809|844
1708591500000|2024-02-22 08:45:00|7818.8|7816|7825.7|7822.9|7827.8|7824.9|7810.8|7808|1436
1708591800000|2024-02-22 08:50:00|7824.8|7822|7816.8|7814|7824.8|7822|7816.7|7813.9|569
1708592100000|2024-02-22 08:55:00|7816.7|7813.9|7807.7|7803.9|7818.7|7815.9|7804.7|7801.9|637
1708592400000|2024-02-22 09:00:00|7806.7|7804.8|7808.7|7805.9|7814.7|7811.9|7801.7|7798.9|815
1708592700000|2024-02-22 09:05:00|7809.7|7806.9|7825.7|7821.9|7829.7|7826.9|7809.7|7806.9|1149
1708593000000|2024-02-22 09:10:00|7826.7|7822.9|7820.7|7817.9|7835.6|7832.8|7819.7|7816.8|1377
1708593300000|2024-02-22 09:15:00|7819.8|7817|7805.8|7803|7821.7|7818.9|7802.7|7799.9|1057
1708593600000|2024-02-22 09:20:00|7806.8|7804|7801.9|7799.1|7806.8|7804|7794.9|7792.1|2326
1708593900000|2024-02-22 09:25:00|7802.8|7800|7799.8|7797|7808.9|7806.1|7799.8|7796.6|447
1708594200000|2024-02-22 09:30:00|7799.9|7797.1|7813.8|7811|7814.8|7811.9|7799.9|7797.1|807
1708594500000|2024-02-22 09:35:00|7813.7|7810.9|7808.8|7806|7815.7|7812.9|7804.8|7802|871
1708594800000|2024-02-22 09:40:00|7808.3|7805|7811.7|7808.9|7813.7|7810|7806.7|7803.9|575
1708595100000|2024-02-22 09:45:00|7812.7|7809.9|7816.6|7813.8|7820.6|7816.8|7804.7|7801.9|460
1708595400000|2024-02-22 09:50:00|7817.6|7814.8|7815.6|7811.8|7818.1|7814.8|7813.6|7810.8|258
1708595700000|2024-02-22 09:55:00|7815.7|7812.8|7821.6|7818.8|7821.7|7818.8|7815.6|7812.4|227
1708596000000|2024-02-22 10:00:00|7820.7|7817.8|7821.6|7818.8|7821.6|7818.8|7816.7|7813.9|268
1708596300000|2024-02-22 10:05:00|7820.6|7817.8|7833.5|7830.7|7835.5|7832.7|7819.6|7816.8|2164
1708596600000|2024-02-22 10:10:00|7834.4|7831.6|7834.5|7831.7|7835.5|7832.7|7831.5|7828.7|385
1708596900000|2024-02-22 10:15:00|7835.5|7832.6|7827.5|7824.7|7837|7833.7|7825.6|7822.8|625
1708597200000|2024-02-22 10:20:00|7827.6|7824.8|7828.6|7825.8|7830.5|7827.7|7825.5|7822.3|265
1708597500000|2024-02-22 10:25:00|7828.5|7825.7|7834.5|7831.7|7834.5|7831.7|7827.5|7824.7|306
1708597800000|2024-02-22 10:30:00|7834.4|7830.7|7825.6|7822.8|7834.5|7831.7|7824.6|7821.8|277
1708598100000|2024-02-22 10:35:00|7823.7|7820.9|7820.6|7817.8|7826.6|7823.7|7819.5|7815.8|331
1708598400000|2024-02-22 10:40:00|7818.7|7815.9|7818.6|7815.8|7821.6|7818.8|7814.6|7811.8|810
1708598700000|2024-02-22 10:45:00|7817.6|7814.8|7801.7|7798.9|7818.6|7815.8|7801.6|7797.9|812
1708599000000|2024-02-22 10:50:00|7802.6|7799.8|7804.7|7800.9|7808.7|7805.8|7799.7|7796.9|818
1708599300000|2024-02-22 10:55:00|7804.6|7801.8|7803.6|7800.8|7809.6|7806.8|7801.6|7798.8|462
1708599600000|2024-02-22 11:00:00|7803.1|7799.8|7802.6|7799.8|7805.6|7802.8|7798.6|7795.8|777
1708599900000|2024-02-22 11:05:00|7803.6|7800.8|7801.6|7797.8|7807.6|7803.8|7801.5|7797.8|176
1708600200000|2024-02-22 11:10:00|7800.6|7796.8|7805.6|7802.8|7808.6|7805.8|7799.7|7796.8|501
1708600500000|2024-02-22 11:15:00|7805.5|7802.7|7805.6|7802.8|7810.5|7807.7|7804.6|7801.7|261
1708600800000|2024-02-22 11:20:00|7806.5|7802.7|7794.6|7791.8|7807.6|7804.8|7784.6|7781.8|1191
1708601100000|2024-02-22 11:25:00|7795.6|7792.7|7794.6|7791.8|7797.6|7793.8|7791.6|7788.8|373
1708601400000|2024-02-22 11:30:00|7793.6|7790.8|7788.6|7785.8|7793.6|7790.8|7784.6|7781.8|645
1708601700000|2024-02-22 11:35:00|7789.6|7786.8|7789.6|7786.8|7791.7|7788.8|7785.6|7782.8|513
1708602000000|2024-02-22 11:40:00|7789.7|7785.9|7781.6|7778.8|7792.7|7789.8|7779.7|7776.9|875
1708602300000|2024-02-22 11:45:00|7780.7|7777.9|7777.7|7774.9|7783.7|7780.8|7771.7|7768.9|1230
1708602600000|2024-02-22 11:50:00|7777.6|7774.8|7775.6|7772.8|7778.7|7775.8|7767.7|7764.9|834
1708602900000|2024-02-22 11:55:00|7776.5|7773.7|7781.6|7778.8|7782.6|7779.7|7775.6|7772.8|659
1708603200000|2024-02-22 12:00:00|7781.5|7777.8|7773.5|7770.7|7781.6|7778.7|7771.5|7768.7|442
1708603500000|2024-02-22 12:05:00|7774.5|7769.7|7767.5|7763.7|7778.4|7775.6|7764.5|7761.7|1282
1708603800000|2024-02-22 12:10:00|7766.5|7764.7|7769.5|7766.7|7770.5|7766.7|7762|7758.7|1116
1708604100000|2024-02-22 12:15:00|7770.5|7767.7|7768.5|7765.7|7772.5|7769.7|7765.5|7762.6|540
1708604400000|2024-02-22 12:20:00|7767.5|7764.7|7764.5|7760.7|7767.5|7764.7|7762.1|7758.8|423
1708604700000|2024-02-22 12:25:00|7765.5|7761.7|7766.5|7763.7|7769.4|7766.6|7760.1|7756.7|948
1708605000000|2024-02-22 12:30:00|7766.4|7763.6|7773.5|7770.7|7781.5|7778.7|7765.4|7762.6|1138
1708605300000|2024-02-22 12:35:00|7774.4|7771.6|7776.4|7773.6|7777.5|7774.7|7771.5|7768.7|333
1708605600000|2024-02-22 12:40:00|7776.5|7773.7|7776.4|7773.6|7781.4|7778.6|7775.5|7772.2|776
1708605900000|2024-02-22 12:45:00|7777.4|7772.6|7770.4|7766.6|7777.4|7773.6|7768.4|7765.1|723
1708606200000|2024-02-22 12:50:00|7769.5|7766.7|7766.5|7763.7|7773.5|7770.6|7765.4|7762.6|802
1708606500000|2024-02-22 12:55:00|7767.4|7764.6|7770.4|7767.6|7771.5|7768.6|7765.4|7762.6|464
1708606800000|2024-02-22 13:00:00|7769.4|7766.6|7775.4|7772.6|7779.4|7776.6|7761.5|7758.7|1587
1708607100000|2024-02-22 13:05:00|7775.3|7772.5|7769.4|7766.6|7775.5|7772.6|7764.4|7761.6|659
1708607400000|2024-02-22 13:10:00|7769.5|7765.7|7767.4|7764.6|7775.4|7772.6|7764.4|7761.6|1008
1708607700000|2024-02-22 13:15:00|7766.5|7763.7|7764.5|7761.7|7768.5|7765.6|7760.5|7757.7|853
1708608000000|2024-02-22 13:20:00|7765.5|7760.8|7766.5|7763.7|7766.5|7763.7|7760.5|7757.7|705
1708608300000|2024-02-22 13:25:00|7765.6|7762.7|7762.5|7758.7|7769.5|7766.7|7756|7752.7|883
1708608600000|2024-02-22 13:30:00|7761.5|7757.2|7771.3|7768.5|7774.3|7771.5|7755.5|7752.7|1839
1708608900000|2024-02-22 13:35:00|7772.2|7769.4|7770.3|7767.5|7783.2|7780.4|7768.3|7765|1681
1708609200000|2024-02-22 13:40:00|7771.3|7767.4|7764.3|7760.5|7771.3|7768.4|7759.3|7756.5|1263
1708609500000|2024-02-22 13:45:00|7763.3|7760.4|7747.4|7744.6|7764.3|7761.4|7743.4|7740.6|1803
1708609800000|2024-02-22 13:50:00|7746.4|7743.6|7743.3|7739.5|7747.4|7744.6|7732.4|7729.6|3460
1708610100000|2024-02-22 13:55:00|7742.3|7739.6|7730.3|7727.5|7744.3|7741.5|7728.3|7725.5|2172
1708610400000|2024-02-22 14:00:00|7730.4|7727.6|7738.3|7735.5|7747.4|7744.5|7722.4|7719.6|3527
1708610700000|2024-02-22 14:05:00|7737.4|7734.6|7730.2|7727.4|7741.2|7738.4|7718.5|7715.6|3413
1708611000000|2024-02-22 14:10:00|7730.3|7727.5|7732.3|7729.5|7735.3|7732.5|7723.4|7720.6|1100
1708611300000|2024-02-22 14:15:00|7731.4|7728.6|7731.4|7728.6|7740.2|7736.4|7723.3|7719.5|3387
1708611600000|2024-02-22 14:20:00|7732.3|7729.5|7745.2|7742.4|7746.3|7743.4|7727.4|7724.5|2320
1708611900000|2024-02-22 14:25:00|7745.1|7742.3|7774|7770.2|7778.9|7775.2|7745.1|7742.3|4497
1708612200000|2024-02-22 14:30:00|7773.9|7771.1|7770.9|7768.1|7780.7|7777.9|7764.9|7762.1|3925
1708612500000|2024-02-22 14:35:00|7771.9|7769.1|7791.8|7788|7799.2|7795.9|7771.9|7769|5538
1708612800000|2024-02-22 14:40:00|7790.8|7788.9|7799.7|7796.9|7807.7|7803.9|7786.8|7784|4151
1708613100000|2024-02-22 14:45:00|7800.6|7795.9|7805.6|7801.8|7809.7|7806.9|7796.9|7794.1|3420
1708613400000|2024-02-22 14:50:00|7804.6|7802.7|7785.8|7783|7808.6|7805.8|7785.8|7783|3861
1708613700000|2024-02-22 14:55:00|7786.8|7782.5|7793.7|7790.9|7799.8|7797|7784.8|7782|1457
1708614000000|2024-02-22 15:00:00|7794.7|7791.9|7808.4|7805.6|7809.6|7806.8|7784.8|7781.9|4479
1708614300000|2024-02-22 15:05:00|7807.5|7804.7|7807.3|7804.5|7811.4|7808.6|7798.5|7795.3|4971
1708614600000|2024-02-22 15:10:00|7808.3|7803.5|7819.1|7816.3|7820.1|7817.3|7800.3|7797.5|3275
1708614900000|2024-02-22 15:15:00|7818.2|7815.4|7795.6|7792.8|7819.1|7816.3|7783.6|7780.8|4681
1708615200000|2024-02-22 15:20:00|7796.6|7793.8|7806.5|7803.7|7810.5|7807.6|7794.5|7790.8|2223
1708615500000|2024-02-22 15:25:00|7806.4|7803.6|7802.5|7799.7|7809.5|7806.7|7795.6|7792.7|1747
1708615800000|2024-02-22 15:30:00|7803.4|7799.6|7793.6|7790.8|7805.5|7802.7|7786.6|7783.8|1428
1708616100000|2024-02-22 15:35:00|7792.7|7789.9|7802.5|7799.7|7802.6|7799.7|7791.6|7788.8|1549
1708616400000|2024-02-22 15:40:00|7803|7798.7|7792.5|7789.7|7805.5|7802.7|7789.5|7785.8|1963
1708616700000|2024-02-22 15:45:00|7792.6|7789.8|7804.5|7801.7|7806.5|7802.8|7784.6|7780.8|2736
1708617000000|2024-02-22 15:50:00|7803.6|7800.8|7817.2|7814.4|7822.3|7819.5|7799.4|7796.6|4260
1708617300000|2024-02-22 15:55:00|7817.3|7813.5|7813.8|7810|7820.3|7817.4|7812.3|7808.6|1302
1708617600000|2024-02-22 16:00:00|7818.1|7810.3|7861.1|7858.3|7865|7862.2|7816.1|7810.3|9540
1708617900000|2024-02-22 16:05:00|7862.1|7859.3|7837.2|7834.4|7867|7864.2|7833.3|7830.4|5420
1708618200000|2024-02-22 16:10:00|7837.3|7833.5|7850.2|7847.4|7853.2|7850.4|7830.3|7827.5|3732
1708618500000|2024-02-22 16:15:00|7851.2|7846.4|7823.4|7820.6|7852.2|7849.4|7821.4|7818.6|4473
1708618800000|2024-02-22 16:20:00|7824.3|7821.5|7832.5|7829.7|7832.5|7829.7|7815.5|7812.7|4542
1708619100000|2024-02-22 16:25:00|7831.5|7828.7|7839.4|7835.6|7848.4|7845.6|7827.6|7824.8|4184
1708619400000|2024-02-22 16:30:00|7838.5|7835.7|7846.3|7843.5|7850.3|7847.5|7832.4|7828.6|3884
1708619700000|2024-02-22 16:35:00|7847.3|7844.5|7852.2|7848.4|7857.1|7854.3|7842.3|7839.5|3094
1708620000000|2024-02-22 16:40:00|7851.3|7849.4|7848.3|7844.5|7853.2|7850.4|7844.2|7841.4|958
1708620300000|2024-02-22 16:45:00|7847.3|7845.4|7848.2|7845.4|7854.2|7851.4|7844.3|7841.4|1263
1708620600000|2024-02-22 16:50:00|7849.2|7846.4|7861.2|7858.4|7866.1|7862.8|7847.2|7844.4|2347
1708620900000|2024-02-22 16:55:00|7860.7|7857.4|7869.1|7866.3|7871.2|7868.4|7858.3|7855.4|1474
1708621200000|2024-02-22 17:00:00|7868.2|7865.4|7877|7874.2|7878.1|7875.2|7866.3|7863.5|2377
1708621500000|2024-02-22 17:05:00|7877.1|7874.3|7871.1|7868.3|7878|7875.2|7868.1|7865.3|1483
1708621800000|2024-02-22 17:10:00|7872|7869.2|7868|7865.2|7873.1|7870.2|7863.1|7860.3|2091
1708622100000|2024-02-22 17:15:00|7868.1|7865.3|7873|7870.2|7875|7872.2|7868|7865.2|1171
1708622400000|2024-02-22 17:20:00|7874|7871.2|7869|7866.2|7874|7871.2|7866|7863.2|1072
1708622700000|2024-02-22 17:25:00|7869.9|7867.1|7867|7864.2|7873|7870.2|7865|7862.2|1548
1708623000000|2024-02-22 17:30:00|7866|7863.2|7877.9|7875.1|7878|7875.2|7865|7862.2|1717
1708623300000|2024-02-22 17:35:00|7878|7875.2|7876|7873.2|7885.8|7883|7875|7872.2|2529
1708623600000|2024-02-22 17:40:00|7876.9|7874.1|7881.9|7879.1|7885.8|7883|7876|7873.1|1145
1708623900000|2024-02-22 17:45:00|7882.9|7879.6|7883|7880.2|7883.9|7881.1|7876.9|7873.8|1848
1708624200000|2024-02-22 17:50:00|7882|7879.2|7884.8|7882|7885.3|7882.1|7878|7875.2|1620
1708624500000|2024-02-22 17:55:00|7883.9|7881.1|7880.8|7878|7885.8|7883|7880.8|7878|1095
1708624800000|2024-02-22 18:00:00|7880.9|7878.1|7879.9|7877.1|7881.9|7879.1|7875|7872.2|967
1708625100000|2024-02-22 18:05:00|7880.9|7878.1|7883.8|7881|7885.3|7882.1|7878.9|7876.1|705
1708625400000|2024-02-22 18:10:00|7882.9|7880.1|7871|7868.2|7882.9|7880.1|7869|7866.2|1916
1708625700000|2024-02-22 18:15:00|7872|7868.3|7868|7865.2|7875|7872.2|7866|7863.1|981
1708626000000|2024-02-22 18:20:00|7869|7866.2|7873|7870.2|7875|7872.1|7860|7856.3|2427
1708626300000|2024-02-22 18:25:00|7873.9|7870.1|7879.8|7877|7882.8|7880|7873.9|7870.1|1442
1708626600000|2024-02-22 18:30:00|7879.9|7877.1|7868|7865.2|7880.9|7878|7867.1|7864.2|2047
1708626900000|2024-02-22 18:35:00|7867.1|7864.3|7862.1|7859.3|7871.1|7868.3|7859.2|7856.4|1636
1708627200000|2024-02-22 18:40:00|7862.2|7859.4|7865.1|7862.3|7867.1|7864.3|7861.2|7858.3|1098
1708627500000|2024-02-22 18:45:00|7866|7863.2|7858.2|7855.4|7866.1|7863.3|7857.2|7853.5|1337
1708627800000|2024-02-22 18:50:00|7859.1|7855.3|7858.1|7855.3|7867.1|7864.3|7858.1|7855.3|1251
1708628100000|2024-02-22 18:55:00|7859.1|7856.3|7861.1|7858.3|7866.1|7863.3|7858.2|7855.3|1046
1708628400000|2024-02-22 19:00:00|7861.2|7857.4|7870|7867.2|7871|7868.2|7861.1|7857.4|1752
1708628700000|2024-02-22 19:05:00|7870.9|7868.1|7855.3|7851.5|7872.9|7869.2|7854.3|7851.1|3068
1708629000000|2024-02-22 19:10:00|7854.3|7852|7851.4|7848.6|7858.7|7855.5|7848.4|7845.5|2647
1708629300000|2024-02-22 19:15:00|7851.3|7848.5|7846.5|7843.7|7859.3|7856.4|7845.4|7842.6|3331
1708629600000|2024-02-22 19:20:00|7847.4|7843.6|7854.3|7851.5|7855.3|7852.5|7845.4|7842.6|3339
1708629900000|2024-02-22 19:25:00|7854.2|7851.4|7853.3|7850.5|7867.1|7863.3|7850.3|7847.5|8110
1708630200000|2024-02-22 19:30:00|7853.4|7850.6|7851.5|7848.7|7854.3|7851.5|7845.6|7842.8|3601
1708630500000|2024-02-22 19:35:00|7851.6|7848.8|7848.6|7845.8|7852.5|7848.8|7846.7|7843.7|849
1708630800000|2024-02-22 19:40:00|7849.5|7845.7|7845.6|7842.8|7850.6|7847.8|7844.6|7841.8|881
1708631100000|2024-02-22 19:45:00|7844.7|7841.9|7845.6|7842.8|7846.6|7843.8|7843.7|7840.8|1068
1708631400000|2024-02-22 19:50:00|7845.7|7842.9|7844.6|7841.8|7846.1|7842.9|7844.6|7841.8|281
1708631700000|2024-02-22 19:55:00|7844.7|7841.9|7847.6|7844.8|7851.6|7848.8|7843.7|7840.8|1021
1708632000000|2024-02-22 20:00:00|7846.6|7843.8|7850.5|7847.7|7851.6|7848.7|7846.6|7843.8|464
1708632300000|2024-02-22 20:05:00|7849.6|7846.8|7847.5|7844.7|7849.6|7846.8|7846.5|7843.7|221
1708632600000|2024-02-22 20:10:00|7848.4|7845.6|7850.4|7847.6|7852.4|7849.6|7847.5|7844.7|281
1708632900000|2024-02-22 20:15:00|7851.4|7848.5|7847.5|7844.7|7851.4|7848.6|7847.4|7844.6|286
1708633200000|2024-02-22 20:20:00|7847.4|7844.6|7845.4|7842.6|7847.5|7844.7|7842.5|7839.7|357
1708633500000|2024-02-22 20:25:00|7845.5|7842.7|7845.5|7842.7|7847.5|7844.6|7844.4|7841.2|308
1708633800000|2024-02-22 20:30:00|7845.4|7842.6|7849.4|7846.6|7849.5|7846.6|7845.4|7842.6|374
1708634100000|2024-02-22 20:35:00|7848.4|7845.6|7849.3|7845.5|7849.4|7846.5|7847.4|7844.1|247
1708634400000|2024-02-22 20:40:00|7848.4|7845.6|7847.3|7844.5|7850.8|7847.5|7847.3|7844.5|224
1708634700000|2024-02-22 20:45:00|7848.3|7845.5|7844.4|7841.6|7848.3|7845.5|7842.3|7839.5|243
1708635000000|2024-02-22 20:50:00|7844.3|7841.5|7841.4|7838.6|7844.4|7841.6|7837.4|7834.6|775
1708635300000|2024-02-22 20:55:00|7840.4|7837.6|7838.3|7835.5|7841.4|7838.5|7836.5|7833.6|458
1708635600000|2024-02-22 21:00:00|7838.4|7834.6|7839.3|7836.5|7840.4|7837.5|7837.3|7834.5|245
1708635900000|2024-02-22 21:05:00|7838.4|7835.6|7838.4|7835.6|7840.4|7837.6|7837.4|7834.6|227
1708636200000|2024-02-22 21:10:00|7838.3|7835.5|7838.4|7835.6|7839.4|7836.5|7837.3|7834.1|99
1708636500000|2024-02-22 21:15:00|7837.4|7834.6|7837.4|7834.6|7840.4|7836.6|7836.4|7833.6|196
1708636800000|2024-02-22 21:20:00|7837.5|7833.7|7840.4|7837.6|7840.8|7837.6|7836.4|7833.6|136
1708637100000|2024-02-22 21:25:00|7839.4|7836.6|7839.4|7836.6|7840.4|7837.6|7837.4|7834.6|169
1708637400000|2024-02-22 21:30:00|7839.3|7836.5|7838.4|7835.6|7841.4|7838.5|7838.3|7834.5|189
1708637700000|2024-02-22 21:35:00|7837.4|7834.6|7833.4|7830.6|7837.4|7834.6|7832.4|7829.5|207
1708638000000|2024-02-22 21:40:00|7833.3|7830.5|7833.3|7829.5|7833.4|7830.6|7831.3|7828.5|153
1708638300000|2024-02-22 21:45:00|7832.4|7829.6|7828.4|7825.6|7834.3|7830.6|7827.4|7824.6|309
1708638600000|2024-02-22 21:50:00|7827.4|7824.6|7829.4|7825.6|7830.4|7827.6|7827.4|7824.6|221
1708638900000|2024-02-22 21:55:00|7828.4|7824.7|7830.3|7826.5|7831.8|7828.5|7828.4|7824.6|99
1708642800000|2024-02-22 23:00:00|7828.3|7824.5|7823.3|7819.5|7830.3|7826.5|7821.4|7818.6|177
1708643100000|2024-02-22 23:05:00|7822.4|7819.6|7827.4|7824.6|7828.4|7825.6|7822.4|7819.5|74
1708643400000|2024-02-22 23:10:00|7828.4|7824.5|7826.4|7822.6|7828.4|7824.6|7823.3|7820.5|112
1708643700000|2024-02-22 23:15:00|7825.4|7822.5|7823.3|7820.5|7826.3|7822.5|7823.3|7820.5|73
1708644000000|2024-02-22 23:20:00|7823.4|7820.6|7821.4|7818.6|7824.4|7821.6|7821.4|7818.6|49
1708644300000|2024-02-22 23:25:00|7820.4|7817.6|7822.4|7819.6|7822.4|7819.6|7820.3|7816.6|82
1708644600000|2024-02-22 23:30:00|7821.4|7818.6|7821.4|7818.6|7822.4|7819.6|7821.4|7818.5|51
1708644900000|2024-02-22 23:35:00|7822.3|7819.5|7822.4|7818.6|7822.4|7819.6|7821.4|7818.6|31
1708645200000|2024-02-22 23:40:00|7821.4|7818.5|7821.4|7818.6|7822.4|7819.6|7820.4|7817.5|45
1708645500000|2024-02-22 23:45:00|7822.3|7819.5|7823.4|7820.6|7824.4|7821.6|7822.3|7819.5|61
1708645800000|2024-02-22 23:50:00|7824.3|7821.5|7822.3|7819.5|7824.4|7821.5|7822.3|7819.5|54
1708646100000|2024-02-22 23:55:00|7821.3|7818.5|7820.3|7817.5|7821.3|7818.5|7819.4|7816.5|54
1708646400000|2024-02-23 00:00:00|7820.4|7816.6|7821.3|7818.5|7823.3|7820.5|7819.4|7816.5|97
1708646700000|2024-02-23 00:05:00|7822.3|7819.4|7822.3|7819.5|7823.3|7820|7821.3|7819|26
1708647000000|2024-02-23 00:10:00|7823.3|7820|7823.3|7819.5|7825.3|7821.5|7822.3|7819.5|51
1708647300000|2024-02-23 00:15:00|7822.4|7819.6|7819.3|7815.5|7822.4|7819.6|7816.4|7813.6|357
1708647600000|2024-02-23 00:20:00|7819.4|7815.6|7818.4|7815.6|7821.4|7818.5|7816.4|7813.6|122
1708647900000|2024-02-23 00:25:00|7818.5|7814.7|7819.4|7816.6|7819.4|7816.6|7818.4|7814.7|28
1708648200000|2024-02-23 00:30:00|7820.4|7817.6|7818.3|7815.5|7821.3|7817.6|7818.3|7815.5|56
1708648500000|2024-02-23 00:35:00|7818.2|7814.5|7816.3|7813.5|7818.3|7815.5|7816.3|7813.5|62
1708648800000|2024-02-23 00:40:00|7815.3|7812.5|7816.3|7813.5|7816.3|7813.5|7814.3|7811.5|98
1708649100000|2024-02-23 00:45:00|7815.3|7812.5|7817.3|7814.5|7818.3|7815.5|7815.3|7812.5|78
1708649400000|2024-02-23 00:50:00|7818.2|7815.4|7823.3|7820.5|7823.3|7820.5|7817.3|7814.5|90
1708649700000|2024-02-23 00:55:00|7822.3|7819.5|7825.3|7821.5|7826.2|7822.4|7820.3|7817.5|211
1708650000000|2024-02-23 01:00:00|7825.2|7821.4|7824.2|7821.4|7826.3|7823.5|7822.2|7819.4|455
1708650300000|2024-02-23 01:05:00|7824.3|7820.5|7822.3|7818.5|7826.3|7823.5|7821.3|7818.5|230
1708650600000|2024-02-23 01:10:00|7821.2|7818.4|7819.2|7816.4|7825.3|7822.4|7818.2|7815.4|188
1708650900000|2024-02-23 01:15:00|7818.3|7815.5|7820.2|7817.4|7822.3|7819.4|7818.1|7814.5|128
1708651200000|2024-02-23 01:20:00|7821.2|7816.5|7821.3|7817.5|7822.1|7819.3|7819.2|7815.4|84
1708651500000|2024-02-23 01:25:00|7821.2|7818.4|7823.1|7819.3|7823.2|7820.4|7821.2|7817.5|45
1708651800000|2024-02-23 01:30:00|7823.2|7820.3|7825.1|7822.3|7825.2|7822.4|7821.2|7818.3|89
1708652100000|2024-02-23 01:35:00|7825.2|7821.3|7825.2|7822.4|7826.2|7823.4|7825.1|7821.3|134
1708652400000|2024-02-23 01:40:00|7826.1|7822.3|7830.2|7827.4|7831.2|7828.4|7825.2|7822.3|320
1708652700000|2024-02-23 01:45:00|7831.1|7827.3|7829.1|7826.3|7831.1|7828.3|7829.1|7826.3|236
1708653000000|2024-02-23 01:50:00|7828.1|7825.3|7830.1|7827.3|7833.1|7830.3|7828.1|7825.3|95
1708653300000|2024-02-23 01:55:00|7831|7827.2|7832|7829.2|7833.1|7830.2|7829.1|7826.3|61
1708653600000|2024-02-23 02:00:00|7831.1|7828.2|7828|7825.2|7831.1|7829.2|7826.1|7823.3|87
1708653900000|2024-02-23 02:05:00|7829|7825.3|7829|7826.2|7831|7828.2|7825|7822.2|193
1708654200000|2024-02-23 02:10:00|7830|7827.1|7829|7826.2|7831|7827.2|7829|7825.7|36
1708654500000|2024-02-23 02:15:00|7830|7827.2|7827|7824.2|7830|7827.2|7825|7821.2|104
1708654800000|2024-02-23 02:20:00|7828|7825.1|7827|7824.2|7828|7825.2|7825.1|7822.3|63
1708655100000|2024-02-23 02:25:00|7827.1|7824.3|7825|7822.2|7828.1|7825.2|7825|7822.1|27
1708655400000|2024-02-23 02:30:00|7824.9|7822.1|7823|7819.2|7825.4|7822.2|7821|7818.1|140
1708655700000|2024-02-23 02:35:00|7824|7820.2|7825|7822.2|7826|7823.2|7824|7820.2|45
1708656000000|2024-02-23 02:40:00|7826|7822.1|7826|7823.2|7826|7823.2|7824|7821.1|23
1708656300000|2024-02-23 02:45:00|7825.1|7822.2|7826.9|7823.1|7827|7824.2|7825|7822.1|30
1708656600000|2024-02-23 02:50:00|7827|7824.1|7824.9|7821.1|7828|7825.1|7824.9|7821.1|61
1708656900000|2024-02-23 02:55:00|7825|7822.1|7822|7819.2|7825|7822.1|7822|7819.2|56
1708657200000|2024-02-23 03:00:00|7821.9|7819.1|7819|7815.2|7822|7819.2|7817.1|7814.2|160
1708657500000|2024-02-23 03:05:00|7818.9|7816.1|7818|7815.2|7820.1|7816.7|7817.1|7814.2|74
1708657800000|2024-02-23 03:10:00|7819|7814.2|7817|7814.2|7819|7815.2|7816|7813.2|84
1708658100000|2024-02-23 03:15:00|7818|7815.2|7818|7815.2|7820|7817.1|7816|7813.2|204
1708658400000|2024-02-23 03:20:00|7818.9|7815.1|7816.9|7814.1|7819|7816.1|7816|7813.1|100
1708658700000|2024-02-23 03:25:00|7817|7814.2|7818.9|7816.1|7820.9|7817.1|7817|7814.2|57
1708659000000|2024-02-23 03:30:00|7819.9|7816.2|7816.9|7814.1|7820|7817.1|7816.9|7814|64
1708659300000|2024-02-23 03:35:00|7816.8|7814|7814.8|7812|7816.9|7814.1|7812.8|7810|126
1708659600000|2024-02-23 03:40:00|7814.9|7812.1|7813.9|7811.1|7815.9|7813.1|7813.9|7811|71
1708659900000|2024-02-23 03:45:00|7814.9|7810.1|7812.9|7810.1|7814.9|7812.1|7812.9|7810.1|60
1708660200000|2024-02-23 03:50:00|7811.9|7809.1|7810.9|7808.1|7813.9|7811|7810.8|7808|135
1708660500000|2024-02-23 03:55:00|7810.8|7808|7809.9|7807.1|7810.9|7808.1|7809.9|7807|118
1708660800000|2024-02-23 04:00:00|7809.8|7807|7810.9|7808.1|7811.9|7809.1|7809.8|7806.6|121
1708661100000|2024-02-23 04:05:00|7811.8|7809|7812.8|7810|7813.8|7811|7811.8|7809|53
1708661400000|2024-02-23 04:10:00|7812.9|7809.1|7812.8|7810|7814.8|7812|7811.9|7809|80
1708661700000|2024-02-23 04:15:00|7812.9|7810.1|7815.8|7812|7815.8|7812|7812.8|7810|89
1708662000000|2024-02-23 04:20:00|7814.9|7812.1|7813.8|7811|7815.8|7813|7812.8|7810|50
1708662300000|2024-02-23 04:25:00|7814.8|7811.1|7816.8|7814|7817.8|7814.9|7813.8|7811.1|147
1708662600000|2024-02-23 04:30:00|7816.7|7813.9|7818.7|7815.9|7818.8|7815.9|7815.3|7812|106
1708662900000|2024-02-23 04:35:00|7818.8|7815|7817.7|7814.9|7818.8|7815|7817.7|7814.8|25
1708663200000|2024-02-23 04:40:00|7818.7|7815.9|7818.7|7815.9|7818.7|7815.9|7818.7|7815.9|13
1708663500000|2024-02-23 04:45:00|7818.6|7814.9|7818.7|7814.9|7818.7|7815.9|7817.7|7814.8|37
1708663800000|2024-02-23 04:50:00|7817.8|7815.9|7817.7|7814.9|7818.7|7815.9|7816.7|7813.9|19
1708664100000|2024-02-23 04:55:00|7816.7|7813.9|7818.7|7815.9|7818.7|7815.9|7815.7|7812.4|40
1708664400000|2024-02-23 05:00:00|7818.6|7815.8|7817.7|7814.9|7818.7|7815.9|7817.6|7814.8|7
1708664700000|2024-02-23 05:05:00|7817.6|7814.8|7816.6|7813.8|7817.6|7814.8|7816.6|7812.8|34
1708665000000|2024-02-23 05:10:00|7815.7|7812.9|7815.6|7812.8|7816.7|7812.9|7815.6|7811.8|42
1708665300000|2024-02-23 05:15:00|7815.7|7811.9|7814.6|7811.8|7815.7|7812.9|7813.6|7810.8|27
1708665600000|2024-02-23 05:20:00|7814.7|7811.9|7815.6|7812.8|7816.6|7813.8|7814.7|7811.8|80
1708665900000|2024-02-23 05:25:00|7814.7|7811.9|7812.6|7809.8|7814.7|7811.9|7811.6|7808.8|92
1708666200000|2024-02-23 05:30:00|7811.7|7808.9|7812.7|7809.9|7819.7|7816.8|7811.6|7808.8|355
1708666500000|2024-02-23 05:35:00|7811.8|7809|7810.7|7807.9|7812.8|7809.9|7810.7|7807.9|112
1708666800000|2024-02-23 05:40:00|7811.6|7808.8|7811.7|7808.9|7813.8|7810.9|7811.6|7807.9|106
1708667100000|2024-02-23 05:45:00|7811.6|7808.8|7812.7|7809.9|7813.7|7810.9|7809.6|7806.8|121
1708667400000|2024-02-23 05:50:00|7812.6|7808.8|7812.7|7809.9|7813.7|7810.9|7811.7|7808.8|114
1708667700000|2024-02-23 05:55:00|7811.7|7808.9|7805.7|7802.9|7812.2|7809.4|7805.6|7801.8|274
1708668000000|2024-02-23 06:00:00|7805.6|7801.9|7808.6|7805.8|7808.6|7805.8|7803.7|7800.9|163
1708668300000|2024-02-23 06:05:00|7808.7|7805.9|7807.6|7804.8|7809.6|7806.8|7805.6|7802.8|62
1708668600000|2024-02-23 06:10:00|7807.7|7804.9|7813.6|7810.8|7813.6|7810.8|7804.7|7801.9|254
1708668900000|2024-02-23 06:15:00|7812.6|7809.8|7808.5|7805.7|7814.6|7811.7|7808.5|7805.7|257
1708669200000|2024-02-23 06:20:00|7809.4|7806.6|7803.6|7800.8|7810.6|7806.8|7802.6|7799.8|203
1708669500000|2024-02-23 06:25:00|7804.5|7801.7|7802.6|7799.8|7804.7|7801.9|7801.6|7798.8|142
1708669800000|2024-02-23 06:30:00|7803.6|7800.8|7804.6|7801.8|7806.7|7803.9|7802.6|7799.8|88
1708670100000|2024-02-23 06:35:00|7805.5|7802.7|7804.6|7801.8|7806.7|7803.8|7804.6|7801.8|66
1708670400000|2024-02-23 06:40:00|7803.7|7800.9|7808.6|7805.8|7808.7|7805.8|7803.6|7800.8|141
1708670700000|2024-02-23 06:45:00|7809.5|7806.7|7805.6|7802.8|7809.6|7806.8|7805.6|7802.8|68
1708671000000|2024-02-23 06:50:00|7805.5|7802.7|7807.6|7804.8|7808.6|7805.8|7804.6|7801.7|91
1708671300000|2024-02-23 06:55:00|7806.6|7803.8|7809.5|7806.7|7812.5|7808.7|7806.6|7803.7|114
1708671600000|2024-02-23 07:00:00|7809.6|7805.7|7812.5|7809.7|7813.5|7810.7|7808.5|7805.7|221
1708671900000|2024-02-23 07:05:00|7813.4|7809.6|7810.5|7806.7|7814.5|7811.7|7809.5|7805.8|225
1708672200000|2024-02-23 07:10:00|7809.6|7807.7|7807.6|7804.8|7811.5|7807.8|7807.6|7804.7|119
1708672500000|2024-02-23 07:15:00|7808.5|7804.7|7810.6|7807.8|7812.5|7809.2|7805.6|7802.8|189
1708672800000|2024-02-23 07:20:00|7811.5|7807.7|7806.5|7803.7|7812.5|7808.8|7805.6|7802.7|98
1708673100000|2024-02-23 07:25:00|7807.5|7803.8|7803.5|7800.7|7808.5|7805.7|7803.5|7800.7|135
1708673400000|2024-02-23 07:30:00|7802.7|7799.9|7800.5|7797.7|7803.5|7800.7|7798.5|7795.7|399
1708673700000|2024-02-23 07:35:00|7801.5|7798.7|7800.6|7796.8|7801.6|7798.7|7797.5|7794.7|311
1708674000000|2024-02-23 07:40:00|7800.5|7797.7|7807.4|7804.6|7808.5|7805.6|7797.6|7794.7|427
1708674300000|2024-02-23 07:45:00|7806.5|7803.7|7806.5|7803.7|7808.5|7805.7|7805.5|7802.7|155
1708674600000|2024-02-23 07:50:00|7807.4|7804.6|7815.5|7812.7|7817.4|7814.6|7807.4|7804.6|278
1708674900000|2024-02-23 07:55:00|7815.4|7812.6|7813.4|7809.6|7819.4|7816.6|7812.5|7809.6|409
1708675200000|2024-02-23 08:00:00|7813.5|7810.6|7809.5|7806.7|7817.5|7814.6|7805.5|7802.6|708
1708675500000|2024-02-23 08:05:00|7808.6|7805.7|7800.6|7797.8|7809.5|7806.7|7797.5|7794.7|545
1708675800000|2024-02-23 08:10:00|7801.5|7797.7|7802.6|7799.8|7804.6|7801.8|7794.6|7791.8|675
1708676100000|2024-02-23 08:15:00|7801.6|7798.8|7807.6|7804.8|7813|7809.7|7801.5|7797.8|565
1708676400000|2024-02-23 08:20:00|7807.5|7804.7|7802.6|7799.8|7810.5|7807.7|7797.6|7794.7|501
1708676700000|2024-02-23 08:25:00|7803.6|7800.8|7796.6|7792.8|7803.6|7800.8|7794.6|7791.8|1095
1708677000000|2024-02-23 08:30:00|7795.5|7792.7|7788.7|7785.9|7800.6|7797.8|7783.7|7780.9|1743
1708677300000|2024-02-23 08:35:00|7789.6|7786.8|7781.6|7778.8|7793.7|7790.9|7778.7|7775.9|990
1708677600000|2024-02-23 08:40:00|7781.7|7778.9|7775.7|7772.9|7783.7|7780.9|7773.7|7770.9|807
1708677900000|2024-02-23 08:45:00|7776.7|7773.9|7779.6|7776.8|7780.7|7777.9|7773.7|7770.8|757
1708678200000|2024-02-23 08:50:00|7779.7|7776.9|7779.6|7776.8|7781.6|7778|7776.6|7773.8|406
1708678500000|2024-02-23 08:55:00|7780.6|7776.9|7778.6|7775.8|7789.6|7785.8|7778.6|7775.8|898
1708678800000|2024-02-23 09:00:00|7780.5|7777.7|7769.6|7766.8|7781|7777.7|7767.7|7764.9|1146
1708679100000|2024-02-23 09:05:00|7769.1|7765.8|7772.6|7769.8|7775.6|7772.8|7766.7|7763.8|943
1708679400000|2024-02-23 09:10:00|7773.6|7770.8|7765.6|7762.8|7776.7|7773.8|7765.6|7762.8|668
1708679700000|2024-02-23 09:15:00|7767.5|7764.7|7757.8|7754|7767.7|7764.8|7753.9|7751|1634
1708680000000|2024-02-23 09:20:00|7757.9|7754.1|7756.8|7754|7758.8|7756|7752.8|7750|1168
1708680300000|2024-02-23 09:25:00|7755.8|7753|7754.8|7752|7759.9|7757|7753.8|7751|748
1708680600000|2024-02-23 09:30:00|7753.9|7751.1|7751.9|7749.1|7756.8|7754|7747.8|7745|1102
1708680900000|2024-02-23 09:35:00|7751.8|7749|7754.9|7752.1|7757.9|7755|7746.9|7744.1|613
1708681200000|2024-02-23 09:40:00|7753.9|7751.1|7740.9|7738.1|7756.7|7753.9|7740.9|7738.1|1117
1708681500000|2024-02-23 09:45:00|7740.8|7738|7740.7|7737.9|7743.8|7741|7734.8|7732|1075
1708681800000|2024-02-23 09:50:00|7737.8|7736.9|7739.7|7736.9|7743.7|7740.9|7736.7|7733.5|479
1708682100000|2024-02-23 09:55:00|7739.8|7737|7738.7|7735.9|7741.7|7738|7734.8|7732|627
1708682400000|2024-02-23 10:00:00|7737.8|7735|7732.8|7730|7738.7|7735|7729.7|7726.9|1009
1708682700000|2024-02-23 10:05:00|7731.9|7729.1|7756.5|7753.7|7760.5|7756.7|7731.9|7729.1|1582
1708683000000|2024-02-23 10:10:00|7756.4|7753.6|7755.5|7752.7|7760.5|7757.6|7750.5|7747.7|860
1708683300000|2024-02-23 10:15:00|7755.6|7752.8|7755.5|7752.7|7759.6|7756.8|7751.6|7748.8|433
1708683600000|2024-02-23 10:20:00|7755.6|7752.8|7749.5|7746.7|7755.6|7752.8|7745.6|7742.8|382
1708683900000|2024-02-23 10:25:00|7749.6|7746.8|7757.5|7754.7|7757.6|7754.7|7747.5|7744.7|567
1708684200000|2024-02-23 10:30:00|7757.6|7753.8|7752.5|7749.7|7760|7756.8|7746.5|7743.7|597
1708684500000|2024-02-23 10:35:00|7753.4|7749.6|7757.5|7754.7|7763.5|7760.7|7752.5|7749.6|443
1708684800000|2024-02-23 10:40:00|7758.5|7755.7|7762.5|7759.7|7767.5|7764.7|7757.6|7754.7|706
1708685100000|2024-02-23 10:45:00|7762.6|7759.8|7767.4|7764.6|7768.5|7765.7|7759.5|7756.7|484
1708685400000|2024-02-23 10:50:00|7767.5|7764.7|7754.6|7751.8|7767.5|7764.7|7750.5|7746.7|501
1708685700000|2024-02-23 10:55:00|7752.6|7750.8|7749.6|7746.8|7756.6|7753.8|7746.6|7743.8|359
1708686000000|2024-02-23 11:00:00|7750.6|7747.8|7748.6|7745.8|7758.1|7754.8|7744.6|7741.8|945
1708686300000|2024-02-23 11:05:00|7748.7|7745.9|7750.6|7747.8|7754.7|7751.9|7747.6|7744.8|263
1708686600000|2024-02-23 11:10:00|7749.7|7746.9|7751.7|7748.9|7752.7|7749.9|7748.7|7745.9|155
1708686900000|2024-02-23 11:15:00|7751.6|7748.8|7762.7|7759.9|7762.7|7759.9|7750.7|7747.4|307
1708687200000|2024-02-23 11:20:00|7763.7|7760.9|7759.6|7756.8|7763.7|7760.9|7758.5|7755.7|178
1708687500000|2024-02-23 11:25:00|7759.7|7756.9|7761.5|7758.7|7770.6|7766.8|7758.6|7755.7|573
1708687800000|2024-02-23 11:30:00|7761.6|7757.8|7740.6|7737.8|7761.6|7758.7|7739.2|7735.9|715
1708688100000|2024-02-23 11:35:00|7741.6|7738.8|7738.8|7736|7742.6|7739.8|7727.8|7725|1604
1708688400000|2024-02-23 11:40:00|7739.6|7736.8|7731.7|7728.9|7745.8|7743|7729.8|7726.9|660
1708688700000|2024-02-23 11:45:00|7731.8|7729|7727.7|7724.9|7733.8|7730.9|7727.7|7724.9|397
1708689000000|2024-02-23 11:50:00|7727.8|7724|7724.7|7721.9|7729.8|7726.9|7716.7|7713.9|1069
1708689300000|2024-02-23 11:55:00|7723.9|7721.1|7729.7|7726.9|7732.6|7729.8|7721.8|7719|1045
1708689600000|2024-02-23 12:00:00|7729.6|7726.8|7720.7|7717.9|7731.7|7728.9|7718.8|7715.9|837
1708689900000|2024-02-23 12:05:00|7721.7|7718.9|7721.8|7718|7722.7|7719.9|7713.9|7711|1369
1708690200000|2024-02-23 12:10:00|7720.7|7717.9|7739.7|7736.9|7741.6|7738.3|7720.7|7717.9|1359
1708690500000|2024-02-23 12:15:00|7740.6|7735.9|7738.6|7735.8|7744.6|7741.8|7737.6|7734.8|857
1708690800000|2024-02-23 12:20:00|7738.7|7735.9|7733.7|7730.9|7740.6|7737.8|7729.7|7726.9|665
1708691100000|2024-02-23 12:25:00|7734.6|7731.8|7733.7|7730.9|7738.7|7735.8|7729.7|7726.8|641
1708691400000|2024-02-23 12:30:00|7734.6|7730.8|7741.6|7737.8|7742.7|7739.9|7732.7|7729.9|435
1708691700000|2024-02-23 12:35:00|7740.7|7737.9|7735.7|7731.9|7741.7|7738.9|7730.7|7727.8|414
1708692000000|2024-02-23 12:40:00|7734.7|7732.9|7728.7|7725.9|7737.7|7734.8|7727.7|7724.5|572
1708692300000|2024-02-23 12:45:00|7727.8|7724.9|7723.7|7720.9|7732.7|7729.9|7722.7|7719.9|580
1708692600000|2024-02-23 12:50:00|7724.5|7721.7|7716.7|7713.9|7725.6|7722.8|7712.8|7710|1341
1708692900000|2024-02-23 12:55:00|7715.8|7712.9|7722.6|7719.8|7723.7|7720.8|7713.8|7711|762
1708693200000|2024-02-23 13:00:00|7723.6|7720.8|7724.8|7722|7730.8|7728|7718.8|7716|1838
1708693500000|2024-02-23 13:05:00|7724.7|7721|7726.7|7723.9|7728.8|7725.9|7710.8|7707.6|1174
1708693800000|2024-02-23 13:10:00|7726.8|7724|7725.6|7722.8|7726.8|7724|7713.7|7710.9|701
1708694100000|2024-02-23 13:15:00|7725.7|7721.9|7717.6|7714.8|7725.7|7722.8|7717.6|7714.8|874
1708694400000|2024-02-23 13:20:00|7716.7|7713.9|7715.7|7712.9|7719.7|7716.9|7713.8|7710.9|685
1708694700000|2024-02-23 13:25:00|7715.8|7712|7708.7|7705.9|7716.7|7713.9|7706.8|7703.9|1213
1708695000000|2024-02-23 13:30:00|7707.8|7705|7707.7|7704.9|7714.5|7711.7|7703.7|7700.4|1709
1708695300000|2024-02-23 13:35:00|7706.7|7703.9|7700.6|7697.8|7707.7|7703.9|7699.6|7696.8|1770
1708695600000|2024-02-23 13:40:00|7700.7|7697.9|7702.8|7700|7704.7|7701.8|7696.7|7693|1611
1708695900000|2024-02-23 13:45:00|7702.7|7699.9|7739.6|7735.8|7740.6|7737.8|7700.7|7697.5|2991
1708696200000|2024-02-23 13:50:00|7738.6|7735.7|7756.4|7753.6|7760.3|7757.5|7728.8|7726|3584
1708696500000|2024-02-23 13:55:00|7756.5|7752.7|7746.4|7743.6|7756.5|7752.8|7739.6|7736.7|1539
1708696800000|2024-02-23 14:00:00|7746.5|7743.7|7743.4|7740.6|7753.5|7750.7|7732.6|7729.8|3175
1708697100000|2024-02-23 14:05:00|7743.9|7739.6|7719.5|7716.7|7746.4|7743.6|7717.1|7713.8|2346
1708697400000|2024-02-23 14:10:00|7718.7|7715.9|7733.6|7730.8|7736.6|7733.7|7717.6|7714.8|1859
1708697700000|2024-02-23 14:15:00|7732.7|7729.9|7720.6|7717.8|7739.6|7736.7|7719.6|7716.8|2394
1708698000000|2024-02-23 14:20:00|7720.5|7717.7|7710.8|7708|7720.5|7717.7|7703.8|7701|2763
1708698300000|2024-02-23 14:25:00|7710.3|7707|7687.9|7684.1|7711.2|7708|7678.9|7676.1|4643
1708698600000|2024-02-23 14:30:00|7687|7684.2|7678.9|7676.1|7690.9|7688.1|7673.9|7671.1|3922
1708698900000|2024-02-23 14:35:00|7679.9|7677.1|7686.9|7684.1|7696.9|7694.1|7677.9|7675.1|3321
1708699200000|2024-02-23 14:40:00|7685.9|7683.1|7666|7663.2|7685.9|7683.1|7661.1|7658.2|5213
1708699500000|2024-02-23 14:45:00|7665.1|7662.2|7680|7677.2|7684|7681.2|7665|7661.8|4424
1708699800000|2024-02-23 14:50:00|7679.2|7676.4|7687.2|7684.4|7688.2|7685.4|7666.3|7663|5047
1708700100000|2024-02-23 14:55:00|7688.1|7685.3|7691.3|7687.5|7704.2|7701.3|7685.2|7682.4|3438
1708700400000|2024-02-23 15:00:00|7690.3|7686.4|7686.1|7683.3|7695.2|7692.4|7676.2|7673.4|3451
1708700700000|2024-02-23 15:05:00|7685.2|7682.3|7692.1|7689.3|7699.1|7696.3|7678.2|7675.4|2978
1708701000000|2024-02-23 15:10:00|7692.2|7689.4|7680.3|7677.5|7696.2|7693.4|7676.2|7672.5|2120
1708701300000|2024-02-23 15:15:00|7679.4|7676.6|7687.3|7684.5|7688.3|7685.5|7671.3|7667.5|2595
1708701600000|2024-02-23 15:20:00|7687.2|7684.4|7672.4|7669.6|7688.2|7684.9|7669.2|7666.4|2908
1708701900000|2024-02-23 15:25:00|7673.3|7670.5|7675.3|7672.5|7681.4|7678.5|7670.2|7667.4|1694
1708702200000|2024-02-23 15:30:00|7675.4|7671.6|7691.4|7688.6|7697.4|7694.5|7673.3|7670.5|2655
1708702500000|2024-02-23 15:35:00|7692.4|7689.5|7701.2|7698.4|7703.3|7700.4|7683.3|7680.5|2661
1708702800000|2024-02-23 15:40:00|7700.3|7697.5|7710|7707.2|7726|7723.2|7698.2|7695.4|3860
1708703100000|2024-02-23 15:45:00|7710.1|7706.3|7720.9|7718.1|7722.4|7719.1|7708|7705.2|1928
1708703400000|2024-02-23 15:50:00|7721.8|7718|7729.9|7727.1|7733.9|7731.1|7719.9|7716.7|3617
1708703700000|2024-02-23 15:55:00|7730.8|7727|7725.9|7723.1|7737|7734.1|7723|7720.2|1611
1708704000000|2024-02-23 16:00:00|7726|7722.2|7727.8|7725|7734|7731.1|7721.9|7719|1470
1708704300000|2024-02-23 16:05:00|7728.8|7726|7717.9|7714.1|7735.7|7732.8|7715|7711.7|2581
1708704600000|2024-02-23 16:10:00|7718|7715.1|7707.9|7704.1|7723.8|7720.2|7702.9|7700.1|1958
1708704900000|2024-02-23 16:15:00|7707.8|7704|7714.9|7712.1|7720.8|7718|7700.9|7697.6|2015
1708705200000|2024-02-23 16:20:00|7715.7|7712.9|7729.7|7726.9|7733.8|7730.9|7704.9|7702.1|1859
1708705500000|2024-02-23 16:25:00|7729.8|7727|7722.8|7719|7732.8|7729.1|7713.9|7711|2161
1708705800000|2024-02-23 16:30:00|7722.9|7719.1|7714.8|7712|7724.9|7721.2|7703|7699.3|2409
1708706100000|2024-02-23 16:35:00|7715.7|7712.9|7702|7699.2|7719.8|7716.9|7701|7698.2|1139
1708706400000|2024-02-23 16:40:00|7703|7698.7|7694.1|7691.3|7705.9|7703.1|7689.1|7686.3|1802
1708706700000|2024-02-23 16:45:00|7693.2|7690.4|7680.1|7677.3|7694.1|7691.2|7679.1|7676.3|2703
1708707000000|2024-02-23 16:50:00|7681.1|7677.4|7669.1|7666.3|7682.1|7679.3|7668.2|7665.3|2737
1708707300000|2024-02-23 16:55:00|7670.1|7667.3|7675.1|7672.3|7684|7681.1|7670.1|7666.3|2045
1708707600000|2024-02-23 17:00:00|7676.1|7672.8|7665.1|7662.3|7678|7675.2|7658.8|7655.4|3676
1708707900000|2024-02-23 17:05:00|7665.9|7663.1|7652.5|7649.7|7668.2|7665.3|7652.5|7649.3|8033
1708708200000|2024-02-23 17:10:00|7652.6|7649.8|7651.6|7648.8|7657.5|7654.7|7641.6|7638.8|3158
1708708500000|2024-02-23 17:15:00|7651.5|7648.7|7646.6|7643.8|7659.5|7655.8|7642.6|7639.8|1976
1708708800000|2024-02-23 17:20:00|7647.5|7644.7|7657.5|7654.7|7659.5|7656.7|7647.5|7644.7|1607
1708709100000|2024-02-23 17:25:00|7657.6|7654.8|7650.7|7647.9|7660.6|7657.8|7644.7|7640.9|3283
1708709400000|2024-02-23 17:30:00|7651.6|7648.8|7660.6|7656.8|7660.7|7657.8|7646.6|7643.8|1489
1708709700000|2024-02-23 17:35:00|7659.7|7657.8|7671.5|7667.7|7673.5|7670.7|7655.6|7652.8|1608
1708710000000|2024-02-23 17:40:00|7670.6|7667.8|7659.7|7656.9|7675.9|7672.7|7658.8|7656|1174
1708710300000|2024-02-23 17:45:00|7657.9|7655.9|7653.6|7650.8|7660.7|7657.9|7650.6|7646.8|1320
1708710600000|2024-02-23 17:50:00|7654.6|7651.8|7648.6|7645.8|7659.6|7656.8|7648.6|7645.8|1390
1708710900000|2024-02-23 17:55:00|7649.6|7646.7|7642.8|7640|7652.6|7649.7|7636.3|7633|1975
1708711200000|2024-02-23 18:00:00|7642.7|7639.9|7639.8|7637|7651.8|7649|7632|7629.2|4671
1708711500000|2024-02-23 18:05:00|7639.7|7636|7633.9|7630.1|7645.7|7642.8|7630.8|7628|2700
1708711800000|2024-02-23 18:10:00|7634.8|7631.1|7635.7|7632.9|7643.7|7640.9|7630.8|7628|2077
1708712100000|2024-02-23 18:15:00|7635.8|7632|7645.7|7642.9|7647.7|7644.9|7633.8|7631|1332
1708712400000|2024-02-23 18:20:00|7646.6|7643.8|7646.7|7643.9|7650.7|7647.9|7641.7|7638.5|1483
1708712700000|2024-02-23 18:25:00|7645.9|7643.1|7636.4|7633.6|7650.7|7647.9|7633.4|7630.6|4563
1708713000000|2024-02-23 18:30:00|7636.3|7633.5|7635.1|7632.3|7641.2|7638.4|7631.4|7628.1|4478
1708713300000|2024-02-23 18:35:00|7636.1|7632.4|7643.1|7640.3|7643.1|7640.3|7631.2|7628.4|1760
1708713600000|2024-02-23 18:40:00|7642.2|7639.4|7653.1|7650.3|7655.5|7652.3|7641.1|7638.2|1801
1708713900000|2024-02-23 18:45:00|7654|7651.2|7647.2|7644.4|7655.1|7652.2|7647.1|7644.3|2549
1708714200000|2024-02-23 18:50:00|7648.1|7645.3|7660.2|7656.4|7660.2|7657.4|7647.2|7644.4|1812
1708714500000|2024-02-23 18:55:00|7659.3|7656.5|7662.2|7659.4|7663.3|7660.5|7653.4|7650.6|3713
1708714800000|2024-02-23 19:00:00|7663.3|7660.5|7674.2|7671.4|7674.3|7671.5|7658.3|7655.5|4708
1708715100000|2024-02-23 19:05:00|7673.3|7670.5|7682|7679.2|7684|7681.2|7673.2|7670.3|2522
1708715400000|2024-02-23 19:10:00|7681.9|7679.1|7678|7674.2|7683|7680.2|7664.1|7661.3|2779
1708715700000|2024-02-23 19:15:00|7677.9|7675.1|7670|7667.2|7681|7678.1|7669.1|7665.8|1515
1708716000000|2024-02-23 19:20:00|7670.9|7668.1|7658.1|7655.3|7675|7672.2|7654.1|7651.2|2023
1708716300000|2024-02-23 19:25:00|7658|7655.2|7645.6|7642.8|7661|7658.2|7637.5|7634.6|11110
1708716600000|2024-02-23 19:30:00|7645.5|7642.7|7652.4|7649.6|7653.4|7650.6|7642.5|7639.7|5625
1708716900000|2024-02-23 19:35:00|7653.4|7650.6|7650.6|7647.8|7657.4|7654.6|7644.4|7641.6|1274
1708717200000|2024-02-23 19:40:00|7651.5|7648.7|7654.3|7651.5|7659.2|7656.4|7646.5|7643.6|2383
1708717500000|2024-02-23 19:45:00|7655.2|7651.4|7661.3|7658.5|7661.3|7658.5|7652.4|7649.5|586
1708717800000|2024-02-23 19:50:00|7660.4|7657.6|7662.2|7659.4|7665.2|7662.3|7656.3|7653.5|769
1708718100000|2024-02-23 19:55:00|7662.1|7659.3|7668.2|7665.4|7669.2|7665.9|7662.1|7658.4|338
1708718400000|2024-02-23 20:00:00|7668.1|7665.3|7665.1|7662.3|7669.2|7666.3|7664.1|7661.3|398
1708718700000|2024-02-23 20:05:00|7665.2|7662.4|7664.1|7661.3|7665.2|7662.4|7661.2|7658.4|302
1708719000000|2024-02-23 20:10:00|7665.1|7662.3|7664.1|7661.3|7665.2|7662.4|7664.1|7661.3|252
1708719300000|2024-02-23 20:15:00|7663.2|7660.4|7659.3|7656.5|7664.1|7660.4|7657.3|7654.5|682
1708719600000|2024-02-23 20:20:00|7660.3|7657|7662.3|7658.5|7664.3|7660.5|7659.3|7656.5|294
1708719900000|2024-02-23 20:25:00|7662.2|7659.4|7658.3|7655.5|7662.3|7659.4|7657.3|7654.5|422
1708720200000|2024-02-23 20:30:00|7658.2|7655.4|7658.3|7655.5|7659.3|7656.4|7654.3|7651.5|518
1708720500000|2024-02-23 20:35:00|7656.3|7653.5|7659.2|7656.4|7662.2|7659.4|7654.3|7651.5|560
1708720800000|2024-02-23 20:40:00|7658.2|7655.4|7659.2|7656.4|7660.3|7657.4|7658.2|7654.4|250
1708721100000|2024-02-23 20:45:00|7659.3|7656.5|7659.2|7656.4|7663.2|7660.4|7658.2|7655.4|748
1708721400000|2024-02-23 20:50:00|7659.3|7656.5|7656.4|7652.6|7659.3|7656.5|7655.4|7652.2|387
1708721700000|2024-02-23 20:55:00|7655.4|7652.5|7654.3|7651.5|7656.7|7653.6|7654.3|7650.6|519
1708722000000|2024-02-23 21:00:00|7654.4|7651.6|7650.4|7646.6|7655.4|7652.6|7648.4|7645.6|280
1708722300000|2024-02-23 21:05:00|7649.4|7647.6|7651.3|7648.5|7652.4|7649.5|7649.4|7646.6|398
1708722600000|2024-02-23 21:10:00|7652.2|7648.4|7651.3|7648.5|7654.2|7650.9|7649.3|7646.4|224
1708722900000|2024-02-23 21:15:00|7650.5|7647.7|7650.3|7647.5|7652.3|7649.5|7649.3|7645.6|236
1708723200000|2024-02-23 21:20:00|7651.4|7647.6|7652.3|7649.5|7653.4|7650.5|7649.4|7646.5|275
1708723500000|2024-02-23 21:25:00|7651.3|7648.5|7651.4|7648.6|7653.4|7650.5|7650.4|7647.6|197
1708723800000|2024-02-23 21:30:00|7652.4|7649.6|7652.3|7648.5|7653.5|7650.6|7650.3|7646.6|211
1708724100000|2024-02-23 21:35:00|7651.4|7649.5|7652.3|7649.5|7652.4|7649.5|7650.4|7647.5|173
1708724400000|2024-02-23 21:40:00|7653.2|7649.4|7652.3|7649.5|7653.3|7650.5|7651.2|7648|186
1708724700000|2024-02-23 21:45:00|7653.2|7649.4|7651.3|7647.5|7653.2|7650.4|7649.4|7646.5|175
1708725000000|2024-02-23 21:50:00|7650.3|7648.4|7655.2|7651.4|7655.2|7651.5|7649.3|7646.4|189
1708725300000|2024-02-23 21:55:00|7654.3|7651.5|7653.3|7650.5|7658.3|7655.5|7653.2|7649.5|246
1708902000000|2024-02-25 23:00:00|7642.3|7638.5|7658.5|7654.7|7659|7655.7|7634|7629.4|704
1708902300000|2024-02-25 23:05:00|7656.7|7653.9|7646.4|7643.6|7656.7|7653.9|7642.5|7639.7|235
1708902600000|2024-02-25 23:10:00|7646.5|7643.7|7644.6|7641.8|7647.4|7643.8|7642.5|7639.7|41
1708902900000|2024-02-25 23:15:00|7637.6|7634.8|7644.6|7641.8|7649.3|7646.5|7637.6|7634.7|269
1708903200000|2024-02-25 23:20:00|7644.5|7641.7|7640.7|7636.9|7645.7|7642.9|7639.7|7636.9|126
1708903500000|2024-02-25 23:25:00|7640.8|7637.9|7638.1|7635.3|7645|7642.1|7638|7634.3|147
1708903800000|2024-02-25 23:30:00|7638|7635.2|7638.9|7635.1|7645|7642.2|7637.1|7632.5|303
1708904100000|2024-02-25 23:35:00|7638|7635.2|7644|7641.2|7647|7644.2|7638|7635.2|114
1708904400000|2024-02-25 23:40:00|7643.2|7640.4|7644.9|7641.1|7644.9|7642.1|7640|7637.1|134
1708904700000|2024-02-25 23:45:00|7644|7641.2|7639.9|7637.1|7644.1|7641.2|7639.8|7637|110
1708905000000|2024-02-25 23:50:00|7639.8|7637|7639.8|7637|7639.9|7637.1|7638.8|7635.9|42
1708905300000|2024-02-25 23:55:00|7638.8|7636|7636.9|7634.1|7639.8|7637|7636.8|7633.1|82
1708905600000|2024-02-26 00:00:00|7636.8|7633.1|7634.8|7632|7637|7634.1|7634.5|7631.2|179
1708905900000|2024-02-26 00:05:00|7634.9|7631.1|7624.9|7622.1|7635|7632.1|7621.8|7618|790
1708906200000|2024-02-26 00:10:00|7626|7622.2|7631.9|7629.1|7632.9|7630|7624|7621.1|236
1708906500000|2024-02-26 00:15:00|7631.7|7628.1|7632.9|7630.1|7636.8|7633.1|7631.7|7628|177
1708906800000|2024-02-26 00:20:00|7633.8|7630|7631.9|7629.1|7634|7631.1|7630.9|7628.1|92
1708907100000|2024-02-26 00:25:00|7632|7628.2|7627.9|7625.1|7632|7628.2|7626.8|7624|93
1708907400000|2024-02-26 00:30:00|7628|7624.2|7622.9|7620.1|7628|7624.3|7620.9|7617.5|120
1708907700000|2024-02-26 00:35:00|7623|7620.2|7621.9|7619.1|7624|7621.1|7619.9|7617.1|94
1708908000000|2024-02-26 00:40:00|7622|7618.2|7617.9|7615.1|7622|7618.2|7617|7614.1|152
1708908300000|2024-02-26 00:45:00|7618|7615.2|7616.8|7613|7618|7615.2|7615.9|7613|114
1708908600000|2024-02-26 00:50:00|7615.9|7613.1|7617.9|7615.1|7618|7615.1|7615.9|7612.2|196
1708908900000|2024-02-26 00:55:00|7618.7|7615.9|7615.9|7613.1|7621.3|7618.1|7615.9|7612.2|208
1708909200000|2024-02-26 01:00:00|7616.8|7613|7605.9|7603.1|7616.9|7614.1|7603|7600.2|1023
1708909500000|2024-02-26 01:05:00|7606.8|7603|7605.9|7603.1|7610.9|7607.1|7601.4|7598.1|441
1708909800000|2024-02-26 01:10:00|7606|7602.2|7608|7605.2|7608|7605.2|7604|7601.1|95
1708910100000|2024-02-26 01:15:00|7608.8|7606|7610.9|7608.1|7612|7609.1|7606|7603.2|156
1708910400000|2024-02-26 01:20:00|7611|7608.2|7609.9|7607.1|7612.9|7610.1|7608.9|7606.1|148
1708910700000|2024-02-26 01:25:00|7610|7606.2|7608.9|7606.1|7611|7608.1|7608|7605.2|123
1708911000000|2024-02-26 01:30:00|7608|7605.2|7614.9|7612.1|7616|7613.1|7608|7605.1|173
1708911300000|2024-02-26 01:35:00|7615.7|7611.9|7615.8|7612|7616.9|7613.2|7611.8|7608.5|100
1708911600000|2024-02-26 01:40:00|7615|7612.2|7620.8|7618|7622.8|7619.9|7615|7611.9|330
1708911900000|2024-02-26 01:45:00|7620.9|7617.1|7610|7607.2|7621.9|7619|7609.8|7607|157
1708912200000|2024-02-26 01:50:00|7609.8|7607|7606.8|7604|7612.9|7610|7605.8|7603|162
1708912500000|2024-02-26 01:55:00|7606.9|7604.1|7603.8|7601|7607.9|7605|7601.9|7599|202
1708912800000|2024-02-26 02:00:00|7603.9|7600.1|7603.8|7601|7606.9|7604|7602.9|7600|165
1708913100000|2024-02-26 02:05:00|7603.9|7601.1|7607.8|7605|7607.9|7605.1|7603.8|7601|106
1708913400000|2024-02-26 02:10:00|7607.9|7605.1|7611.9|7608.1|7612.9|7610|7607.9|7605|218
1708913700000|2024-02-26 02:15:00|7611|7608.2|7608.9|7605.1|7612.7|7609.1|7608.8|7605.1|117
1708914000000|2024-02-26 02:20:00|7608|7605.2|7608.9|7606.1|7610|7607.1|7607|7604.1|57
1708914300000|2024-02-26 02:25:00|7608.8|7606|7608.8|7606|7611|7608.2|7608.8|7605.1|45
1708914600000|2024-02-26 02:30:00|7608.9|7605.1|7608|7605.2|7608.9|7605.2|7605|7602.1|65
1708914900000|2024-02-26 02:35:00|7607.8|7605|7607|7604.2|7608.9|7606|7606|7603.1|23
1708915200000|2024-02-26 02:40:00|7607.8|7605|7609.9|7607.1|7610.9|7608|7607|7604.1|88
1708915500000|2024-02-26 02:45:00|7610|7607.2|7611|7608.2|7612|7609.2|7608.8|7606|117
1708915800000|2024-02-26 02:50:00|7610.9|7608.1|7608.8|7606|7611.9|7608.2|7608.8|7606|46
1708916100000|2024-02-26 02:55:00|7609|7606.2|7609|7606.2|7610.7|7607.2|7608|7605.1|59
1708916400000|2024-02-26 03:00:00|7608.8|7606|7609|7606.2|7611|7608.2|7607|7604.1|107
1708916700000|2024-02-26 03:05:00|7609.8|7607|7604.9|7601.1|7610.9|7608.1|7604|7601.1|136
1708917000000|2024-02-26 03:10:00|7604|7601.2|7604|7601.2|7606.8|7603.2|7603.9|7601.1|101
1708917300000|2024-02-26 03:15:00|7604.8|7602|7603|7600.2|7605.9|7602.2|7602.1|7599.2|126
1708917600000|2024-02-26 03:20:00|7603.1|7600.3|7601.1|7598.3|7603.1|7600.3|7600|7597.1|216
1708917900000|2024-02-26 03:25:00|7602|7598.2|7603|7600.2|7608.1|7605.2|7602|7598.2|145
1708918200000|2024-02-26 03:30:00|7603.9|7600.1|7600|7597.2|7604|7600.3|7599.1|7596.3|91
1708918500000|2024-02-26 03:35:00|7600.1|7597.3|7600.1|7597.3|7601.1|7598.1|7599.9|7597|37
1708918800000|2024-02-26 03:40:00|7599.9|7597.1|7600.9|7598.1|7601.9|7598.4|7599.9|7597|71
1708919100000|2024-02-26 03:45:00|7601|7598.2|7598.9|7596.1|7601|7598.2|7598.9|7596.1|45
1708919400000|2024-02-26 03:50:00|7599.7|7596.9|7599|7596.2|7599.9|7597.1|7598.8|7596|153
1708919700000|2024-02-26 03:55:00|7598.9|7596.1|7598.9|7596.1|7599|7596.2|7598.8|7596|41
1708920000000|2024-02-26 04:00:00|7600.9|7598.1|7601.9|7599.1|7604|7601.2|7599.9|7597|123
1708920300000|2024-02-26 04:05:00|7602|7599.2|7603.9|7601.1|7604|7601.1|7602|7599.2|40
1708920600000|2024-02-26 04:10:00|7604|7601.2|7605.9|7603.1|7605.9|7603.1|7602.9|7600.1|48
1708920900000|2024-02-26 04:15:00|7606.9|7604|7606.8|7604|7606.9|7604.1|7605.9|7603|42
1708921200000|2024-02-26 04:20:00|7606.9|7604.1|7606.8|7603|7606.9|7604.1|7605.8|7603|28
1708921500000|2024-02-26 04:25:00|7606.7|7603.9|7605.9|7603.1|7606.9|7604|7605.8|7603|19
1708921800000|2024-02-26 04:30:00|7606|7603.2|7607.9|7605.1|7608.9|7606.1|7606|7603.2|73
1708922100000|2024-02-26 04:35:00|7608.7|7605.9|7606.9|7604.1|7608.9|7606|7606.8|7604|37
1708922400000|2024-02-26 04:40:00|7606.8|7604|7605|7602.2|7606.9|7604|7604.9|7602|34
1708922700000|2024-02-26 04:45:00|7604.9|7602.1|7604.9|7602.1|7605.9|7603.1|7604.8|7601.1|21
1708923000000|2024-02-26 04:50:00|7604.8|7602|7605.9|7603.1|7607|7603.2|7603.9|7601|62
1708923300000|2024-02-26 04:55:00|7606|7602.2|7610.9|7608.1|7612|7609.2|7605.9|7602.2|165
1708923600000|2024-02-26 05:00:00|7611|7607.2|7609.8|7607|7612.9|7609.8|7609.8|7607|85
1708923900000|2024-02-26 05:05:00|7609.9|7607.1|7610.8|7608|7610.9|7608.1|7609.8|7607|24
1708924200000|2024-02-26 05:10:00|7610|7607.2|7608.9|7606.1|7610.8|7608|7608.8|7606|43
1708924500000|2024-02-26 05:15:00|7608.8|7606|7606.9|7604.1|7609|7606.1|7605.9|7603|70
1708924800000|2024-02-26 05:20:00|7607.8|7605|7606.9|7604.1|7608|7605.2|7606.8|7604|43
1708925100000|2024-02-26 05:25:00|7605.9|7603.1|7606|7602.2|7607.2|7603.9|7605|7602.2|33
1708925400000|2024-02-26 05:30:00|7605.9|7602.1|7602.8|7600|7607|7604|7601.8|7598.9|92
1708925700000|2024-02-26 05:35:00|7603|7600.2|7603.8|7601|7604.8|7601.2|7601|7598.2|101
1708926000000|2024-02-26 05:40:00|7604.8|7602|7601.8|7599|7604.9|7602|7601.8|7598.1|59
1708926300000|2024-02-26 05:45:00|7601.9|7598.1|7605.9|7603.1|7605.9|7603.1|7600.8|7597.9|96
1708926600000|2024-02-26 05:50:00|7605.8|7603|7605.8|7603|7607.9|7605|7605.8|7603|76
1708926900000|2024-02-26 05:55:00|7605.9|7603.1|7605.8|7603|7606.9|7603.5|7602.8|7600|76
1708927200000|2024-02-26 06:00:00|7606.8|7603.1|7603.9|7601.1|7607.2|7603.9|7602.7|7599.9|110
1708927500000|2024-02-26 06:05:00|7604.7|7601.9|7609.8|7607|7610.9|7608.1|7603.8|7601|115
1708927800000|2024-02-26 06:10:00|7609.9|7606.1|7610.8|7608|7610.9|7608|7607.8|7604.9|124
1708928100000|2024-02-26 06:15:00|7610.7|7607|7617.8|7615|7618.7|7615.9|7610.7|7607|229
1708928400000|2024-02-26 06:20:00|7618.8|7614.9|7614.7|7611.9|7618.8|7615|7613.8|7611|145
1708928700000|2024-02-26 06:25:00|7614.8|7612|7618.9|7616.1|7619.9|7617|7613.8|7611|192
1708929000000|2024-02-26 06:30:00|7619.8|7616|7618.8|7616|7620.8|7618|7616.8|7614|135
1708929300000|2024-02-26 06:35:00|7618.7|7615.9|7616.8|7613|7619.9|7617|7614.7|7611|121
1708929600000|2024-02-26 06:40:00|7616.7|7613.9|7621.8|7619|7622.7|7619.9|7615.8|7613|198
1708929900000|2024-02-26 06:45:00|7621.9|7619.1|7625.8|7623|7627.7|7624.4|7621.9|7619.1|431
1708930200000|2024-02-26 06:50:00|7626.7|7622.9|7621.8|7618|7626.8|7624|7619.8|7616.9|209
1708930500000|2024-02-26 06:55:00|7620.9|7618.1|7621.8|7619|7623.8|7621|7619.7|7616.1|125
1708930800000|2024-02-26 07:00:00|7620.8|7618|7619.9|7616.1|7620.9|7618|7617.4|7614.1|206
1708931100000|2024-02-26 07:05:00|7619.8|7617|7615.9|7612.1|7624.4|7620.9|7614.8|7612|197
1708931400000|2024-02-26 07:10:00|7615.8|7613|7617.8|7615|7620.6|7617.3|7615.8|7613|145
1708931700000|2024-02-26 07:15:00|7617.9|7614.1|7617.8|7615|7619.9|7617.1|7617.8|7614.1|56
1708932000000|2024-02-26 07:20:00|7618.6|7615.8|7621.7|7618.9|7622.8|7619.9|7618.6|7615.8|174
1708932300000|2024-02-26 07:25:00|7621.6|7618.8|7620.7|7617.9|7622.7|7619.3|7619.6|7616.8|95
1708932600000|2024-02-26 07:30:00|7620.6|7617.8|7616.7|7613.9|7620.7|7617.9|7615.7|7612.9|157
1708932900000|2024-02-26 07:35:00|7616.8|7614|7618.7|7615.9|7622|7618.8|7616.7|7613.9|338
1708933200000|2024-02-26 07:40:00|7618.8|7615|7616.8|7613|7619.8|7617|7612.7|7609.5|269
1708933500000|2024-02-26 07:45:00|7616.7|7613.9|7611.7|7608.9|7617.8|7614.9|7611.6|7607.9|184
1708933800000|2024-02-26 07:50:00|7612.6|7608.8|7608.7|7605.9|7613.7|7610|7606.8|7603.9|367
1708934100000|2024-02-26 07:55:00|7608.8|7605|7600.9|7598.1|7609.7|7606.8|7596.2|7593.4|907
1708934400000|2024-02-26 08:00:00|7601.6|7598.8|7596.9|7594.1|7601.8|7599|7593.9|7591.1|684
1708934700000|2024-02-26 08:05:00|7597.7|7594.9|7580.1|7577.3|7598|7595.1|7578.3|7575.1|2329
1708935000000|2024-02-26 08:10:00|7580.3|7577.5|7588.1|7585.3|7592|7589.1|7579.3|7576.3|656
1708935300000|2024-02-26 08:15:00|7589|7585.2|7594.9|7592.1|7599.9|7597.1|7588.1|7585.2|566
1708935600000|2024-02-26 08:20:00|7594.1|7591.3|7591.9|7589.1|7595.9|7593.1|7588.9|7586.1|538
1708935900000|2024-02-26 08:25:00|7592|7589.2|7596.9|7594.1|7602.4|7599.1|7585.9|7583.1|1102
1708936200000|2024-02-26 08:30:00|7595.4|7591.6|7598.9|7596.1|7604.8|7602|7592.9|7589.1|935
1708936500000|2024-02-26 08:35:00|7599.7|7596.9|7601.9|7599.1|7602.9|7600.1|7596.8|7593.6|439
1708936800000|2024-02-26 08:40:00|7601.8|7599|7601.9|7599.1|7602.9|7600|7592.8|7590|532
1708937100000|2024-02-26 08:45:00|7602.7|7599.9|7603.7|7600.9|7609.7|7606.8|7599.9|7597|720
1708937400000|2024-02-26 08:50:00|7604.5|7601.7|7604.9|7602.1|7606.8|7604|7597.8|7595|696
1708937700000|2024-02-26 08:55:00|7604.8|7602|7607.8|7605|7613|7610.2|7603.8|7601|446
1708938000000|2024-02-26 09:00:00|7606.9|7604|7606.7|7603.9|7611.4|7608.6|7598.9|7595.7|736
1708938300000|2024-02-26 09:05:00|7606.8|7603|7597.8|7595|7610.8|7607.9|7593.8|7590.9|376
1708938600000|2024-02-26 09:10:00|7597.7|7594.9|7594.9|7592.1|7599.8|7596.9|7589.9|7587|399
1708938900000|2024-02-26 09:15:00|7593.9|7591.1|7594|7590.2|7598|7595.1|7588.9|7585.3|358
1708939200000|2024-02-26 09:20:00|7593.9|7591.1|7596.9|7594.1|7597|7594.1|7588.9|7585.6|282
1708939500000|2024-02-26 09:25:00|7597|7593.1|7606.9|7604.1|7608|7605.1|7594.9|7592.1|447
1708939800000|2024-02-26 09:30:00|7605.9|7603.1|7599|7596.2|7607.4|7604.1|7593.9|7591.1|547
1708940100000|2024-02-26 09:35:00|7598.9|7596.1|7598|7594.2|7606|7602.9|7595.8|7592.9|259
1708940400000|2024-02-26 09:40:00|7597.8|7595|7595.8|7593|7599|7596|7593|7590|222
1708940700000|2024-02-26 09:45:00|7595.7|7592.9|7602.6|7599.8|7603.7|7600.8|7593.8|7590.9|1293
1708941000000|2024-02-26 09:50:00|7602.7|7598.9|7601.7|7598.9|7603.7|7600.8|7594.8|7592|528
1708941300000|2024-02-26 09:55:00|7600.9|7598.1|7613.6|7609.8|7615.6|7612.7|7600.8|7598|712
1708941600000|2024-02-26 10:00:00|7612.7|7609.9|7613.6|7610.8|7613.7|7610.8|7603.8|7600.9|494
1708941900000|2024-02-26 10:05:00|7614.7|7610.9|7610.6|7607.8|7615.7|7612.8|7608.7|7605.5|277
1708942200000|2024-02-26 10:10:00|7610.7|7607.9|7602.9|7600.1|7613.7|7610.9|7602.8|7599.1|430
1708942500000|2024-02-26 10:15:00|7603.8|7600|7604.8|7602|7607.7|7604|7599.9|7597|310
1708942800000|2024-02-26 10:20:00|7604|7601.2|7604.8|7602|7607.9|7605|7602.8|7599.9|340
1708943100000|2024-02-26 10:25:00|7605.6|7602.8|7611.6|7608.8|7614.7|7611.9|7605.6|7602.8|464
1708943400000|2024-02-26 10:30:00|7612.6|7608.9|7609.8|7607|7613.6|7610.8|7605.8|7602.9|480
1708943700000|2024-02-26 10:35:00|7609.9|7607.1|7613.8|7611|7617.9|7615|7609.9|7607.1|259
1708944000000|2024-02-26 10:40:00|7613|7610.2|7616.9|7613.1|7619.7|7616.8|7612.8|7609.9|441
1708944300000|2024-02-26 10:45:00|7616.8|7614|7625.8|7623|7628.7|7625|7614.8|7612|786
1708944600000|2024-02-26 10:50:00|7624.8|7622|7626.8|7624|7629.2|7626|7622.8|7619.9|438
1708944900000|2024-02-26 10:55:00|7627.7|7623.9|7628.7|7625.9|7629.7|7626.9|7626.6|7622.9|300
1708945200000|2024-02-26 11:00:00|7628.8|7626|7616.9|7614.1|7629.7|7626|7614|7610.8|672
1708945500000|2024-02-26 11:05:00|7617|7614.2|7619.9|7617.1|7621.8|7618.5|7616|7613.1|285
1708945800000|2024-02-26 11:10:00|7620.9|7617|7621.7|7618.9|7625.8|7623|7619.8|7616.6|940
1708946100000|2024-02-26 11:15:00|7622.7|7619.9|7621.6|7617.8|7628.5|7625.7|7619.5|7616.7|578
1708946400000|2024-02-26 11:20:00|7620.5|7617.7|7619.6|7615.8|7622.6|7619.8|7616.6|7613.8|416
1708946700000|2024-02-26 11:25:00|7619.5|7616.7|7620.6|7616.8|7622.5|7619.7|7616.6|7613.8|198
1708947000000|2024-02-26 11:30:00|7620.5|7617.7|7620.6|7617.8|7621.6|7617.8|7615.6|7612.8|184
1708947300000|2024-02-26 11:35:00|7621.6|7617.9|7619.5|7616.7|7621.6|7618.8|7615.5|7611.8|310
1708947600000|2024-02-26 11:40:00|7619.6|7615.8|7620.6|7617.8|7622.6|7619.8|7617.5|7614.7|176
1708947900000|2024-02-26 11:45:00|7620.5|7617.7|7621.6|7618.8|7623.5|7619.8|7619.5|7616.7|172
1708948200000|2024-02-26 11:50:00|7621.5|7618.7|7611.8|7609|7623.5|7620.6|7609.7|7606.9|806
1708948500000|2024-02-26 11:55:00|7611.7|7608.9|7609.7|7606.9|7612.8|7610|7606.8|7603.9|352
1708948800000|2024-02-26 12:00:00|7609.8|7607|7609.8|7607|7614.2|7610.9|7607.8|7605|492
1708949100000|2024-02-26 12:05:00|7610.8|7606.9|7602.1|7598.3|7610.8|7607.1|7600.8|7597.4|602
1708949400000|2024-02-26 12:10:00|7601.9|7599.1|7609.6|7605.8|7613.7|7610.9|7600.1|7597.1|1044
1708949700000|2024-02-26 12:15:00|7609.8|7606|7599.9|7597.1|7611.6|7608.8|7599.9|7597|1233
1708950000000|2024-02-26 12:20:00|7599|7596.2|7601.9|7599.1|7605.8|7603|7597.9|7595.1|499
1708950300000|2024-02-26 12:25:00|7601.2|7598.4|7602|7598.2|7602.9|7600.1|7598.9|7595.7|269
1708950600000|2024-02-26 12:30:00|7601.9|7599.1|7604|7601.2|7605|7602.2|7596.9|7594.1|543
1708950900000|2024-02-26 12:35:00|7604.9|7602.1|7601|7598.2|7605|7602.2|7600.9|7598.1|207
1708951200000|2024-02-26 12:40:00|7600.3|7597.5|7597|7594.2|7600.3|7597.5|7595|7592.1|558
1708951500000|2024-02-26 12:45:00|7596.9|7594.1|7601.7|7598.9|7607.7|7604.4|7596|7593.1|1147
1708951800000|2024-02-26 12:50:00|7601.8|7599|7608.6|7605.8|7608.6|7605.8|7600.3|7597|374
1708952100000|2024-02-26 12:55:00|7607.7|7604.8|7596.7|7593.9|7608.6|7605.8|7596.7|7593.9|432
1708952400000|2024-02-26 13:00:00|7596.8|7593|7609.7|7606.9|7610.7|7607.9|7595.7|7592.9|1512
1708952700000|2024-02-26 13:05:00|7609.8|7606|7614.7|7611.9|7617.1|7613.9|7607.9|7605.1|1554
1708953000000|2024-02-26 13:10:00|7613.9|7611.1|7620.8|7618|7621.8|7618.9|7609.9|7607.1|849
1708953300000|2024-02-26 13:15:00|7620.7|7617.9|7622.4|7619.6|7626.3|7623|7617.7|7614.9|805
1708953600000|2024-02-26 13:20:00|7623.2|7620.4|7630.2|7627.4|7632.2|7629.3|7622.4|7619.6|1335
1708953900000|2024-02-26 13:25:00|7630.3|7627.5|7626.2|7623.4|7631.2|7628.2|7626.2|7623.4|632
1708954200000|2024-02-26 13:30:00|7626.1|7623.3|7634.8|7632|7635|7632.2|7625.2|7622.4|2264
1708954500000|2024-02-26 13:35:00|7635|7631.2|7635|7632.2|7638.1|7635.3|7633|7630|1130
1708954800000|2024-02-26 13:40:00|7635.8|7633|7639|7636.2|7643|7640.2|7632.1|7629.3|1100
1708955100000|2024-02-26 13:45:00|7639.7|7636.9|7633.2|7630.4|7641.8|7639|7630.3|7627.5|795
1708955400000|2024-02-26 13:50:00|7633.3|7630.5|7631.2|7628.4|7639.2|7636.4|7628.3|7625.5|1839
1708955700000|2024-02-26 13:55:00|7632.2|7628.5|7623.5|7620.7|7633.3|7630.5|7617.6|7614.8|2767
1708956000000|2024-02-26 14:00:00|7624.3|7621.5|7640.4|7637.6|7642.5|7639.7|7624.3|7621.5|3216
1708956300000|2024-02-26 14:05:00|7641.3|7637.5|7655.2|7652.4|7657.2|7654.4|7640.4|7637.5|2874
1708956600000|2024-02-26 14:10:00|7654.2|7651.4|7636.6|7633.8|7657.2|7654.4|7630.6|7627.4|3020
1708956900000|2024-02-26 14:15:00|7635.7|7632.9|7631.6|7628.8|7637.6|7634.8|7625.7|7622.8|1934
1708957200000|2024-02-26 14:20:00|7631.7|7628.9|7626.8|7623|7634.7|7631.9|7624.7|7621|2090
1708957500000|2024-02-26 14:25:00|7626.7|7622.9|7616.9|7614.1|7629.6|7625.9|7614.2|7611.4|2110
1708957800000|2024-02-26 14:30:00|7617.8|7615|7635.7|7632.9|7638.7|7635.8|7606|7603.2|3618
1708958100000|2024-02-26 14:35:00|7635.6|7632.8|7636.8|7634|7646.6|7643.7|7631.8|7628.1|2673
1708958400000|2024-02-26 14:40:00|7637.7|7633.9|7641.8|7639|7646.8|7643.9|7634.8|7632|1686
1708958700000|2024-02-26 14:45:00|7642.6|7639.8|7657.3|7654.5|7659.3|7656.4|7642.6|7639.8|2067
1708959000000|2024-02-26 14:50:00|7658.3|7655.5|7668.9|7666.1|7674.2|7671.1|7655.2|7652.4|4065
1708959300000|2024-02-26 14:55:00|7669.9|7667.1|7684.5|7681.7|7686.7|7683.9|7667.9|7665|3501
1708959600000|2024-02-26 15:00:00|7684.7|7681.9|7677.9|7675.1|7689.7|7686.7|7672.7|7669.2|2982
1708959900000|2024-02-26 15:05:00|7678.8|7675|7683|7679.2|7687.9|7684.6|7676|7673.2|2089
1708960200000|2024-02-26 15:10:00|7682.1|7679.3|7680.9|7678.1|7693.8|7691|7678.9|7676.1|2136
1708960500000|2024-02-26 15:15:00|7681|7677.2|7681|7677.2|7686.9|7684.1|7670.1|7667|2867
1708960800000|2024-02-26 15:20:00|7680.1|7677.3|7683.5|7680.7|7687.7|7684.9|7677.9|7674.2|2116
1708961100000|2024-02-26 15:25:00|7683.6|7680.8|7691.7|7688.9|7699.5|7696.2|7683.6|7680.8|1760
1708961400000|2024-02-26 15:30:00|7691.6|7688.8|7695.7|7692.9|7701.7|7698.8|7691.6|7688.7|1328
1708961700000|2024-02-26 15:35:00|7696.6|7692.8|7688.1|7685.3|7696.7|7693.8|7679.1|7676.2|1984
1708962000000|2024-02-26 15:40:00|7688.2|7685.4|7693.1|7690.3|7697|7694.2|7688.2|7685.4|1208
1708962300000|2024-02-26 15:45:00|7694|7691.2|7698.6|7695.8|7698.7|7695.9|7690|7687.2|1395
1708962600000|2024-02-26 15:50:00|7698.7|7695.9|7697.5|7694.7|7701.6|7697.8|7692.5|7689.7|1062
1708962900000|2024-02-26 15:55:00|7697.6|7694.8|7699.6|7696.8|7702.3|7699.5|7693.6|7690.8|1141
1708963200000|2024-02-26 16:00:00|7700.5|7697.7|7679.8|7677|7701.5|7698.7|7678.4|7675.1|2335
1708963500000|2024-02-26 16:05:00|7680.7|7677.9|7681.8|7679|7696.6|7693.7|7680.7|7677.1|1776
1708963800000|2024-02-26 16:10:00|7681.9|7679.1|7706.8|7704|7707.6|7704|7681.7|7678.6|2960
1708964100000|2024-02-26 16:15:00|7706.5|7702.7|7714.8|7712|7715.9|7713|7703.1|7700.2|2778
1708964400000|2024-02-26 16:20:00|7715.8|7712.1|7717.4|7714.6|7724.5|7721.4|7713.8|7711|6551
1708964700000|2024-02-26 16:25:00|7717.5|7714.7|7713.4|7710.6|7722.3|7719.4|7712.8|7710|1858
1708965000000|2024-02-26 16:30:00|7712.5|7709.7|7714.3|7711.5|7718.8|7715.6|7705.3|7702.5|1911
1708965300000|2024-02-26 16:35:00|7715.2|7712.4|7716.5|7713.7|7718.6|7715.3|7707.6|7704.7|1311
1708965600000|2024-02-26 16:40:00|7717.5|7714.6|7707.6|7704.8|7720.5|7716.8|7706.7|7703.9|1619
1708965900000|2024-02-26 16:45:00|7707.7|7704.9|7715.3|7712.5|7716.4|7713.6|7706.6|7703.8|1111
1708966200000|2024-02-26 16:50:00|7715.4|7711.6|7714.2|7710.4|7718.4|7715.6|7711.3|7708.5|1012
1708966500000|2024-02-26 16:55:00|7714|7711.2|7717.3|7714.5|7719.1|7716.3|7711.2|7708.2|1532
1708966800000|2024-02-26 17:00:00|7718.1|7714.3|7721|7718.2|7721.3|7718.5|7713.3|7710.5|1768
1708967100000|2024-02-26 17:05:00|7721.1|7718.3|7719.1|7716.3|7726.3|7723.5|7717|7714.2|1440
1708967400000|2024-02-26 17:10:00|7719.3|7716.5|7735.1|7732.3|7739|7736.2|7719.1|7716.3|2161
1708967700000|2024-02-26 17:15:00|7735|7732.2|7746.1|7743.3|7747.1|7744.2|7734|7730.8|2824
1708968000000|2024-02-26 17:20:00|7747|7743.2|7749.4|7745.6|7753.1|7750.3|7744.4|7741.6|2305
1708968300000|2024-02-26 17:25:00|7749.2|7746.4|7746.5|7743.7|7752.4|7749.6|7742.5|7739.7|2152
1708968600000|2024-02-26 17:30:00|7746.6|7743.8|7744.2|7741.4|7750.5|7747.7|7742.5|7739.5|1407
1708968900000|2024-02-26 17:35:00|7745.3|7741.5|7755|7752.2|7761.9|7759|7745.3|7741.5|3009
1708969200000|2024-02-26 17:40:00|7754.2|7751.4|7759|7756.2|7761|7758.2|7754.1|7751.2|1059
1708969500000|2024-02-26 17:45:00|7759.2|7756.4|7774.7|7771.9|7775|7772.1|7759|7756.2|2586
1708969800000|2024-02-26 17:50:00|7774.9|7772.1|7776.9|7774.1|7782.7|7779.9|7773.2|7770.4|2839
1708970100000|2024-02-26 17:55:00|7777|7774.2|7779.8|7777|7783.7|7780.9|7776.1|7773.3|2174
1708970400000|2024-02-26 18:00:00|7780|7776.2|7788.8|7786|7788.8|7786|7778.8|7776|1583
1708970700000|2024-02-26 18:05:00|7788.7|7785.9|7790.7|7787.9|7791.8|7789|7785.8|7782.5|1274
1708971000000|2024-02-26 18:10:00|7791.7|7788.9|7787.7|7784.9|7792.8|7789.9|7784.7|7781.9|1369
1708971300000|2024-02-26 18:15:00|7787.8|7784|7778.8|7776|7792.8|7789.9|7777.9|7775|2449
1708971600000|2024-02-26 18:20:00|7777.9|7775|7766.9|7764.1|7780.8|7777.9|7765.9|7763.1|1385
1708971900000|2024-02-26 18:25:00|7766.8|7763.1|7775.7|7772.9|7779.2|7776|7766.2|7763.1|1408
1708972200000|2024-02-26 18:30:00|7774.8|7771.9|7775.9|7773.1|7780.7|7777.1|7772.7|7769|1458
1708972500000|2024-02-26 18:35:00|7775.8|7773|7773.9|7771.1|7777.2|7773.9|7770.8|7767.4|987
1708972800000|2024-02-26 18:40:00|7772.9|7770.1|7774.8|7772|7776.9|7774.1|7767.9|7765.1|1028
1708973100000|2024-02-26 18:45:00|7774.9|7772.1|7777.9|7775.1|7779.9|7777.1|7771.8|7769|922
1708973400000|2024-02-26 18:50:00|7778.9|7776.1|7769|7766.2|7779.9|7777.1|7769|7766.2|1197
1708973700000|2024-02-26 18:55:00|7769.1|7766.3|7759.1|7756.3|7770|7767.2|7759.1|7756.3|1550
1708974000000|2024-02-26 19:00:00|7760|7756.2|7756.9|7754.1|7760.9|7758.1|7750.1|7747.2|2856
1708974300000|2024-02-26 19:05:00|7756.1|7753.3|7751.1|7748.3|7759.9|7757.1|7748.9|7746.1|2097
1708974600000|2024-02-26 19:10:00|7751.9|7749.1|7748.8|7745|7754.8|7752|7741.9|7739|2145
1708974900000|2024-02-26 19:15:00|7747.9|7745.1|7751.6|7748.8|7755.5|7751.8|7742.6|7739.8|1542
1708975200000|2024-02-26 19:20:00|7751.8|7748|7741.8|7739|7756.4|7753.1|7735.9|7733.1|3277
1708975500000|2024-02-26 19:25:00|7741.6|7738.8|7748.4|7745.6|7749.9|7746.8|7735.8|7733|7535
1708975800000|2024-02-26 19:30:00|7747.6|7744.8|7750.5|7746.7|7751.6|7748.8|7745.4|7742.6|1392
1708976100000|2024-02-26 19:35:00|7750.6|7746.8|7744.5|7741.7|7753.6|7750.8|7742.6|7739.7|1217
1708976400000|2024-02-26 19:40:00|7744.4|7741.6|7748.5|7745.7|7749.5|7746.7|7744.4|7741.6|378
1708976700000|2024-02-26 19:45:00|7748.6|7745.8|7753.5|7750.7|7757.4|7754.6|7748.4|7745.6|871
1708977000000|2024-02-26 19:50:00|7753.6|7750.8|7760.4|7757.6|7762.2|7759.3|7753.6|7750.7|1756
1708977300000|2024-02-26 19:55:00|7760.5|7757.7|7760.4|7757.6|7761.5|7758.7|7759.4|7756.6|247
1708977600000|2024-02-26 20:00:00|7759.5|7756.7|7760.4|7757.6|7761.5|7758.7|7758.5|7755.6|336
1708977900000|2024-02-26 20:05:00|7760.5|7757.7|7760.3|7757.5|7761.4|7758.6|7758.5|7755.7|352
1708978200000|2024-02-26 20:10:00|7760.2|7757.4|7763.3|7760.5|7764.3|7761.5|7759.3|7756.3|164
1708978500000|2024-02-26 20:15:00|7763.5|7760.7|7769.1|7766.3|7769.6|7766.3|7763.3|7760.5|514
1708978800000|2024-02-26 20:20:00|7769.2|7765.4|7766.3|7763.5|7772.2|7769.3|7766.3|7763.5|509
1708979100000|2024-02-26 20:25:00|7766.4|7762.6|7765.3|7762.5|7768.3|7765.5|7764.3|7761.4|603
1708979400000|2024-02-26 20:30:00|7765.4|7762.6|7765.3|7762.5|7766.4|7763.5|7762.4|7759.6|388
1708979700000|2024-02-26 20:35:00|7766.2|7762.4|7760.7|7756.9|7767.3|7764.5|7759.8|7756.9|501
1708980000000|2024-02-26 20:40:00|7759.8|7757|7759.5|7756.7|7762.5|7759.7|7758.5|7755.6|291
1708980300000|2024-02-26 20:45:00|7758.7|7755.7|7760.4|7757.6|7761.4|7758.5|7757.7|7754.7|274
1708980600000|2024-02-26 20:50:00|7760.5|7757.7|7753.5|7750.7|7760.5|7757.7|7753.5|7750.7|488
1708980900000|2024-02-26 20:55:00|7754.4|7750.6|7747.6|7743.8|7754.9|7751.6|7746.8|7743.5|358
1708981200000|2024-02-26 21:00:00|7746.8|7744|7747.5|7744.7|7749.6|7746.8|7745.8|7742.8|196
1708981500000|2024-02-26 21:05:00|7747.4|7744.6|7747.6|7744.8|7750|7746.7|7746.5|7743.6|226
1708981800000|2024-02-26 21:10:00|7747.5|7744.7|7746.5|7743.7|7749.6|7746.7|7746.3|7742.6|267
1708982100000|2024-02-26 21:15:00|7745.7|7742.9|7748.5|7745.7|7749.4|7746.1|7745.7|7742.8|149
1708982400000|2024-02-26 21:20:00|7749.4|7745.6|7749.5|7746.7|7750.5|7747.7|7748.5|7745.2|172
1708982700000|2024-02-26 21:25:00|7749.6|7745.8|7747.5|7744.7|7749.6|7746.3|7746.6|7743.7|281
1708983000000|2024-02-26 21:30:00|7746.7|7743.9|7747.6|7743.8|7747.6|7744.7|7745.5|7742.6|106
1708983300000|2024-02-26 21:35:00|7747.5|7744.7|7749.6|7746.8|7751.5|7748.7|7747.5|7744.6|80
1708983600000|2024-02-26 21:40:00|7750.5|7746.7|7750.5|7746.7|7750.7|7747.9|7747.5|7744.6|196
1708983900000|2024-02-26 21:45:00|7751.5|7747.7|7749.6|7746.8|7752|7748.7|7749.6|7746.8|163
1708984200000|2024-02-26 21:50:00|7749.7|7745.9|7745.7|7742.9|7749.7|7745.9|7745.7|7742.9|213
1708984500000|2024-02-26 21:55:00|7746.7|7743.9|7750.5|7747.7|7753.2|7749.7|7746.6|7743.8|294
1708988400000|2024-02-26 23:00:00|7750.4|7746.7|7748.5|7744.7|7753.4|7749.7|7748.4|7744.6|206
1708988700000|2024-02-26 23:05:00|7748.4|7745.6|7747.5|7744.7|7748.4|7745.6|7747.5|7744.6|19
1708989000000|2024-02-26 23:10:00|7748.5|7745.5|7750.4|7747.6|7752.3|7749.5|7747.5|7744.6|87
1708989300000|2024-02-26 23:15:00|7751.4|7748.5|7751.2|7748.4|7751.4|7748.5|7751.2|7747.6|16
1708989600000|2024-02-26 23:20:00|7751.4|7747.6|7751.2|7748.4|7753.1|7749.6|7751.2|7747.6|30
1708989900000|2024-02-26 23:25:00|7750.2|7747.4|7753.1|7750.3|7753.2|7750.4|7750.2|7747.3|101
1708990200000|2024-02-26 23:30:00|7753.2|7750.4|7753.2|7750.4|7755.4|7752.4|7752.2|7749.3|39
1708990500000|2024-02-26 23:35:00|7753.1|7750.3|7753.2|7750.4|7754.2|7751.4|7752.1|7749.3|40
1708990800000|2024-02-26 23:40:00|7754.1|7750.3|7756.1|7753.3|7756.1|7753.3|7753.2|7750.3|33
1708991100000|2024-02-26 23:45:00|7756.2|7752.4|7754.2|7751.4|7756.2|7752.5|7754.2|7751.3|24
1708991400000|2024-02-26 23:50:00|7754.3|7751.5|7754.1|7751.3|7754.3|7751.5|7754.1|7751.3|11
1708991700000|2024-02-26 23:55:00|7754.2|7751.4|7754.1|7751.3|7754.2|7751.4|7753.1|7750.3|35
1708992000000|2024-02-27 00:00:00|7754.2|7750.4|7753.2|7750.4|7756.2|7753.3|7753.2|7750.3|57
1708992300000|2024-02-27 00:05:00|7754.1|7750.3|7751.3|7748.5|7754.1|7750.4|7751.2|7748.4|51
1708992600000|2024-02-27 00:10:00|7751.2|7748.4|7747.2|7744.4|7751.3|7748.4|7746.3|7743.4|108
1708992900000|2024-02-27 00:15:00|7748.1|7745.3|7750.2|7747.4|7751.3|7748.4|7748.1|7745.1|52
1708993200000|2024-02-27 00:20:00|7750.3|7747.5|7754|7750.2|7754.3|7751.4|7750.3|7747.5|56
1708993500000|2024-02-27 00:25:00|7753.2|7750.4|7755|7751.2|7757|7754.2|7752.2|7749.2|67
1708993800000|2024-02-27 00:30:00|7754.2|7751.4|7755|7752.2|7755|7752.2|7754|7751.2|10
1708994100000|2024-02-27 00:35:00|7754.3|7751.5|7752.2|7749.4|7755.2|7752.4|7752.2|7749.4|35
1708994400000|2024-02-27 00:40:00|7752.3|7749.5|7754.1|7751.3|7754.1|7751.3|7752.3|7749.4|25
1708994700000|2024-02-27 00:45:00|7754.9|7752.1|7754.3|7751.5|7756.1|7753.2|7754.1|7751.3|42
1708995000000|2024-02-27 00:50:00|7755|7752.2|7755.1|7752.3|7757.1|7754.2|7755|7752.2|47
1708995300000|2024-02-27 00:55:00|7755.3|7751.5|7756.1|7752.3|7757.1|7754.2|7754|7751.2|63
1708995600000|2024-02-27 01:00:00|7756|7753.2|7764.1|7761.3|7766.1|7763.2|7755.1|7752.3|476
1708995900000|2024-02-27 01:05:00|7764|7761.2|7765|7761.2|7765.1|7762.1|7762|7758.3|150
1708996200000|2024-02-27 01:10:00|7764.1|7762.2|7753.1|7750.3|7765|7762.2|7751.1|7748.2|251
1708996500000|2024-02-27 01:15:00|7753.2|7749.4|7748.1|7745.3|7758.1|7755.3|7748.1|7744.4|211
1708996800000|2024-02-27 01:20:00|7749|7745.2|7751|7747.2|7753.1|7749.4|7748.1|7745.2|96
1708997100000|2024-02-27 01:25:00|7750.2|7748.2|7749.1|7746.3|7751.2|7748.2|7748.1|7745.2|73
1708997400000|2024-02-27 01:30:00|7749.9|7747.1|7752.8|7750|7754|7750.3|7748.2|7745.3|139
1708997700000|2024-02-27 01:35:00|7753|7750.2|7753.1|7750.3|7754|7750.3|7751.1|7748.3|67
1708998000000|2024-02-27 01:40:00|7752.1|7749.3|7755.1|7752.3|7757.1|7754.3|7752.1|7748.9|170
1708998300000|2024-02-27 01:45:00|7755|7752.2|7749.1|7746.3|7755|7752.2|7748.1|7745.2|119
1708998600000|2024-02-27 01:50:00|7749.9|7746.1|7749.1|7746.3|7750.1|7747.3|7744.8|7741.4|172
1708998900000|2024-02-27 01:55:00|7748.9|7745.3|7748.1|7745.3|7752.1|7749.3|7747.9|7744.8|61
1708999200000|2024-02-27 02:00:00|7747.9|7745.1|7747.1|7744.3|7749.1|7746.1|7746.1|7743.1|73
1708999500000|2024-02-27 02:05:00|7748.1|7745.3|7749|7745.2|7750|7747.1|7747.1|7744.1|65
1708999800000|2024-02-27 02:10:00|7748.9|7746.1|7748|7745.2|7749.2|7746.2|7745|7742.1|91
1709000100000|2024-02-27 02:15:00|7747.9|7745.1|7742|7739.2|7748|7745.2|7737.9|7735.1|175
1709000400000|2024-02-27 02:20:00|7742.2|7739.4|7740.2|7736.4|7743.5|7740.2|7739|7736.2|89
1709000700000|2024-02-27 02:25:00|7740|7737.2|7740|7737.2|7741.1|7738.2|7738.1|7735.2|76
1709001000000|2024-02-27 02:30:00|7740.1|7737.3|7740|7737.2|7741|7738.1|7737.1|7734.2|123
1709001300000|2024-02-27 02:35:00|7740.1|7736.3|7743.9|7741.1|7745|7742.1|7739|7736.2|154
1709001600000|2024-02-27 02:40:00|7743.8|7741|7744|7741.2|7745|7742.1|7742.8|7739.2|27
1709001900000|2024-02-27 02:45:00|7744.9|7742.1|7743|7740.2|7746|7742.7|7742.9|7740.1|56
1709002200000|2024-02-27 02:50:00|7743.1|7739.3|7744.7|7741.9|7747|7744.2|7741.9|7738.2|218
1709002500000|2024-02-27 02:55:00|7744|7741.2|7741.7|7738.9|7744.9|7741.9|7741.7|7738.8|66
1709002800000|2024-02-27 03:00:00|7741.9|7739.1|7738|7735.2|7742.6|7739.8|7738|7735.1|146
1709003100000|2024-02-27 03:05:00|7738.9|7736.1|7741.7|7738.9|7742.7|7739.9|7738|7735.2|112
1709003400000|2024-02-27 03:10:00|7741.9|7739.1|7741.7|7738.9|7745.9|7742.9|7740.8|7738|135
1709003700000|2024-02-27 03:15:00|7741.8|7738|7743.6|7739.8|7744.8|7741.9|7741.7|7738|82
1709004000000|2024-02-27 03:20:00|7743.8|7740.8|7746.7|7743.9|7746.8|7743.9|7743.7|7740|169
1709004300000|2024-02-27 03:25:00|7746.8|7743|7747.7|7744.9|7748.7|7745|7744.8|7741.9|121
1709004600000|2024-02-27 03:30:00|7747.8|7744|7746.7|7743.9|7748.7|7745.8|7746.6|7743.2|54
1709004900000|2024-02-27 03:35:00|7746.8|7744|7744.7|7741.9|7747.7|7744|7744.7|7741.9|30
1709005200000|2024-02-27 03:40:00|7744.8|7741|7742.8|7739|7744.8|7741.9|7741.9|7739|64
1709005500000|2024-02-27 03:45:00|7742.7|7739.9|7740.8|7738|7742.8|7739.9|7740.8|7738|41
1709005800000|2024-02-27 03:50:00|7740.7|7737.9|7739.8|7737|7740.7|7737.9|7738.8|7735.9|64
1709006100000|2024-02-27 03:55:00|7739.7|7736.9|7739.7|7736.9|7740.8|7737.9|7739.7|7736.9|47
1709006400000|2024-02-27 04:00:00|7739.8|7737|7741.7|7738.9|7741.7|7738.9|7738.8|7736|42
1709006700000|2024-02-27 04:05:00|7741.5|7738.7|7741.7|7738.9|7741.7|7738.9|7739.8|7736.9|43
1709007000000|2024-02-27 04:10:00|7742.7|7739.9|7743.7|7740.9|7744.7|7741.9|7742.7|7739.7|45
1709007300000|2024-02-27 04:15:00|7743.8|7740|7744.6|7741.8|7744.6|7741.8|7742.7|7739.8|34
1709007600000|2024-02-27 04:20:00|7745.5|7741.7|7745.6|7742.8|7745.6|7742.8|7744.5|7740.8|26
1709007900000|2024-02-27 04:25:00|7746.4|7743.6|7749.5|7746.7|7750|7746.7|7746.4|7743.6|143
1709008200000|2024-02-27 04:30:00|7749.6|7746.8|7747.5|7744.7|7749.6|7746.8|7747.5|7744.7|27
1709008500000|2024-02-27 04:35:00|7747.6|7744.8|7746.6|7743.8|7747.6|7744.8|7746.5|7743.7|30
1709008800000|2024-02-27 04:40:00|7746.5|7743.7|7744.6|7741.8|7747.5|7743.8|7744.6|7741.7|34
1709009100000|2024-02-27 04:45:00|||||||||11
1709009400000|2024-02-27 04:50:00|||||||||6
1709009700000|2024-02-27 04:55:00|7743.6|7740.8|7743.6|7740.8|7743.7|7740.8|7742.9|7739.9|35
1709010000000|2024-02-27 05:00:00|7742.8|7740|7744.6|7741.8|7745.5|7741.9|7742.8|7740|37
1709010300000|2024-02-27 05:05:00|7743.6|7740.8|7745.6|7742.8|7745.6|7742.8|7743.6|7740.8|19
1709010600000|2024-02-27 05:10:00|7745.5|7742.7|7750.6|7747.8|7750.6|7747.8|7745.5|7742.7|91
1709010900000|2024-02-27 05:15:00|7750.1|7746.8|7749.6|7746.8|7750.6|7747.8|7749.5|7746.7|79
1709011200000|2024-02-27 05:20:00|7750.5|7746.7|7750.6|7746.8|7750.6|7747.8|7749.5|7745.8|31
1709011500000|2024-02-27 05:25:00|7749.7|7746.9|7750.6|7747.8|7750.6|7747.8|7749.4|7746.6|15
1709011800000|2024-02-27 05:30:00|7750.7|7747.9|7753.6|7750.8|7755.6|7752.6|7749.6|7746.8|213
1709012100000|2024-02-27 05:35:00|7754.4|7751.6|7753.7|7749.9|7755.7|7751.9|7750.7|7747.9|103
1709012400000|2024-02-27 05:40:00|7752.7|7748.9|7751.7|7748.9|7752.7|7749.9|7751.4|7748.6|57
1709012700000|2024-02-27 05:45:00|7752.5|7749.7|7755.5|7752.7|7756.7|7753.7|7752.5|7749.6|97
1709013000000|2024-02-27 05:50:00|7755.7|7752.9|7756.7|7753.9|7759|7755.7|7753.8|7750.9|98
1709013300000|2024-02-27 05:55:00|7757.7|7753.7|7759.5|7756.7|7761.7|7758.7|7756.7|7753.7|152
1709013600000|2024-02-27 06:00:00|7758.8|7756|7763.3|7760.5|7765.3|7762.5|7757.5|7754.7|1761
1709013900000|2024-02-27 06:05:00|7763.4|7760.6|7761.4|7757.6|7763.4|7760.6|7759.4|7756.6|144
1709014200000|2024-02-27 06:10:00|7760.4|7757.5|7760.3|7757.5|7762.4|7759.5|7760.3|7757.5|113
1709014500000|2024-02-27 06:15:00|7760.4|7757.6|7762.4|7759.6|7763.4|7760.5|7760.4|7757.5|74
1709014800000|2024-02-27 06:20:00|7762.5|7758.7|7765.2|7762.4|7765.4|7762.6|7761.3|7757.7|173
1709015100000|2024-02-27 06:25:00|7765.4|7762.6|7765.2|7762.4|7767.4|7764.4|7765.2|7761.6|110
1709015400000|2024-02-27 06:30:00|7764.5|7761.7|7764.4|7761.6|7766.4|7763.6|7764.2|7761.4|105
1709015700000|2024-02-27 06:35:00|7765.2|7762.4|7766.2|7763.4|7769.2|7766.3|7764.4|7761.6|164
1709016000000|2024-02-27 06:40:00|7766.4|7763.6|7763.2|7760.4|7766.4|7763.6|7762.2|7759.4|63
1709016300000|2024-02-27 06:45:00|7764|7761.2|7765.2|7762.4|7766.2|7763.4|7763.3|7760.5|66
1709016600000|2024-02-27 06:50:00|7765.3|7762.5|7764.2|7761.4|7765.3|7762.5|7763.3|7760.5|43
1709016900000|2024-02-27 06:55:00|7763.3|7760.5|7762.3|7758.5|7764.3|7761.4|7760.5|7757.5|64
1709017200000|2024-02-27 07:00:00|7761.5|7758.7|7764.1|7761.3|7766.2|7762.7|7761.2|7758.4|629
1709017500000|2024-02-27 07:05:00|7763.3|7760.5|7763.2|7760.4|7764.3|7761.4|7760.3|7757.4|117
1709017800000|2024-02-27 07:10:00|7763.3|7759.4|7767.2|7764.4|7770.3|7767.4|7762.2|7759.4|212
1709018100000|2024-02-27 07:15:00|7767.1|7764.3|7768.2|7765.4|7774.2|7771.3|7766.3|7763|951
1709018400000|2024-02-27 07:20:00|7768.3|7764.5|7769.3|7765.5|7772.2|7769.4|7765.2|7762.4|393
1709018700000|2024-02-27 07:25:00|7769.2|7766.4|7770.3|7767.5|7773.2|7770.2|7769.2|7766.4|233
1709019000000|2024-02-27 07:30:00|7770.2|7766.5|7774.3|7771.5|7777.2|7774.4|7769.8|7766.5|333
1709019300000|2024-02-27 07:35:00|7774.2|7771.4|7774.2|7771.4|7776.3|7773.4|7772.2|7768.9|166
1709019600000|2024-02-27 07:40:00|7774.9|7772.1|7778.2|7775.4|7778.3|7775.5|7773.3|7770.4|156
1709019900000|2024-02-27 07:45:00|7779.2|7776.2|7778.1|7774.3|7784|7781.1|7776.2|7773.4|343
1709020200000|2024-02-27 07:50:00|7778|7774.2|7777.1|7774.3|7781|7777.7|7777.1|7774.2|144
1709020500000|2024-02-27 07:55:00|7777|7774.2|7772.1|7769.3|7779.1|7776.3|7770.1|7766.5|561
1709020800000|2024-02-27 08:00:00|7771.1|7768.3|7764.3|7760.5|7773.6|7770.3|7764.1|7760.3|599
1709021100000|2024-02-27 08:05:00|7764.1|7760.3|7775.1|7772.3|7775.1|7772.3|7763.1|7760.2|418
1709021400000|2024-02-27 08:10:00|7776|7772.2|7777|7774.2|7777.1|7774.2|7770|7767.2|422
1709021700000|2024-02-27 08:15:00|7776|7773.2|7773|7769.2|7777.4|7774.3|7772|7769.2|215
1709022000000|2024-02-27 08:20:00|7772.9|7770.1|7764.1|7761.3|7773|7770.1|7763|7760.2|567
1709022300000|2024-02-27 08:25:00|7764.2|7760.4|7766.1|7763.3|7774.2|7771.3|7762.1|7759.2|830
1709022600000|2024-02-27 08:30:00|7766|7763.2|7769.1|7766.3|7772|7769.2|7760.1|7757.3|598
1709022900000|2024-02-27 08:35:00|7769|7766.2|7762.1|7759.3|7769.2|7766.3|7760.8|7757.2|382
1709023200000|2024-02-27 08:40:00|7763|7760.2|7768|7764.2|7771|7768.2|7763|7760.2|550
1709023500000|2024-02-27 08:45:00|7768.1|7765.2|7753.2|7750.4|7770|7766.3|7753.1|7750.3|750
1709023800000|2024-02-27 08:50:00|7754.2|7750.5|7749.2|7746.4|7754.2|7751.3|7748.1|7745.3|497
1709024100000|2024-02-27 08:55:00|7749.1|7746.3|7743.1|7740.3|7751.2|7748.3|7742.1|7739.3|521
1709024400000|2024-02-27 09:00:00|7743.8|7741|7745.1|7742.3|7745.2|7742.4|7736.1|7733|725
1709024700000|2024-02-27 09:05:00|7744.9|7741.1|7737.1|7733.3|7752.2|7749.3|7736.1|7733.3|604
1709025000000|2024-02-27 09:10:00|7736.9|7734.1|7731|7728.2|7740.9|7738.1|7726.9|7724.1|611
1709025300000|2024-02-27 09:15:00|7731.2|7728.4|7740|7737.2|7741.4|7738.1|7727.2|7724.4|682
1709025600000|2024-02-27 09:20:00|7740.9|7737.1|7740.9|7737.1|7743|7740.1|7735.9|7733.1|394
1709025900000|2024-02-27 09:25:00|7740.8|7738|7746.9|7743.1|7751.8|7749|7738.9|7736.1|835
1709026200000|2024-02-27 09:30:00|7746|7743.2|7751|7748.2|7758.3|7755.2|7746|7743.1|833
1709026500000|2024-02-27 09:35:00|7751.1|7748.3|7757.9|7755.1|7758|7755.2|7749.8|7746.1|401
1709026800000|2024-02-27 09:40:00|7758|7755.2|7756|7753.2|7760.1|7757.2|7753.9|7750.7|265
1709027100000|2024-02-27 09:45:00|7756.8|7754|7758|7755.2|7762|7759.2|7756.8|7754|308
1709027400000|2024-02-27 09:50:00|7757.9|7755.1|7756.5|7753.7|7763.9|7760.9|7750.7|7747.9|1129
1709027700000|2024-02-27 09:55:00|7756.6|7753.8|7765.6|7762.8|7766.6|7763.8|7756.5|7753.7|394
1709028000000|2024-02-27 10:00:00|7765.7|7762.9|7763.5|7760.7|7769.6|7766.8|7759.5|7756.7|385
1709028300000|2024-02-27 10:05:00|7764.2|7761.4|7759.5|7756.7|7767.6|7764.8|7758.5|7755.7|377
1709028600000|2024-02-27 10:10:00|7759.6|7756.8|7760.6|7756.8|7764.6|7761.7|7753.5|7750.7|726
1709028900000|2024-02-27 10:15:00|7760.5|7757.7|7761.5|7758.7|7763.6|7760.7|7756.5|7753.7|211
1709029200000|2024-02-27 10:20:00|7761.6|7758.8|7746.7|7743.9|7761.6|7758.8|7742.7|7739.9|685
1709029500000|2024-02-27 10:25:00|7746|7743.2|7742.7|7739.9|7746.2|7743.2|7738.7|7735.9|384
1709029800000|2024-02-27 10:30:00|7742.8|7739|7740.7|7737.9|7745.8|7742.9|7739.7|7736.9|210
1709030100000|2024-02-27 10:35:00|7739.8|7737|7745.7|7742.9|7747.7|7744.9|7738.7|7735.8|246
1709030400000|2024-02-27 10:40:00|7746.7|7743.8|7747.7|7744.9|7748.8|7745.9|7743.7|7740.9|172
1709030700000|2024-02-27 10:45:00|7747.6|7744.8|7729.7|7725.9|7747.6|7744.8|7727.7|7724|544
1709031000000|2024-02-27 10:50:00|7728.7|7725.7|7723.8|7721|7730|7726.7|7717.5|7714.7|981
1709031300000|2024-02-27 10:55:00|7724.7|7720.9|7728.7|7725.9|7731.8|7729|7724.7|7720.9|439
1709031600000|2024-02-27 11:00:00|7729.4|7726.6|7719.9|7717.1|7732.8|7729.7|7719.9|7717.1|684
1709031900000|2024-02-27 11:05:00|7720.8|7717|7718.8|7715|7725|7722|7715.9|7713.1|442
1709032200000|2024-02-27 11:10:00|7717.9|7715.1|7715.9|7713.1|7721.3|7718.1|7710.2|7707.4|429
1709032500000|2024-02-27 11:15:00|7716|7713.2|7713|7709.2|7717|7714.1|7709.9|7706.9|488
1709032800000|2024-02-27 11:20:00|7712.9|7710.1|7715.9|7713.1|7717.8|7714.2|7710.9|7707.2|306
1709033100000|2024-02-27 11:25:00|7716.6|7713.8|7711.9|7709.1|7719.9|7717|7710.9|7708.1|336
1709033400000|2024-02-27 11:30:00|7712.8|7709|7712.9|7710.1|7715|7712.1|7710.9|7708|290
1709033700000|2024-02-27 11:35:00|7714|7710.2|7717|7714.2|7721.9|7719.1|7712.1|7709.1|359
1709034000000|2024-02-27 11:40:00|7716.9|7714.1|7714|7711.2|7721|7717.6|7711.9|7709.1|548
1709034300000|2024-02-27 11:45:00|7713|7710.2|7712.9|7710.1|7714|7711.1|7706|7703.2|638
1709034600000|2024-02-27 11:50:00|7713|7710.2|7711|7708.2|7715|7712.2|7707|7704.1|451
1709034900000|2024-02-27 11:55:00|7711.9|7708.1|7718.8|7716|7721|7718|7710|7707|484
1709035200000|2024-02-27 12:00:00|7719|7716.2|7724.8|7722|7727|7724.2|7718.8|7716|535
1709035500000|2024-02-27 12:05:00|7725|7722.2|7721.8|7719|7727.7|7724.9|7721.8|7719|241
1709035800000|2024-02-27 12:10:00|7721.1|7718.3|7726.8|7724|7728.6|7725.8|7719.8|7717|382
1709036100000|2024-02-27 12:15:00|7725.8|7722|7724.8|7722|7728|7725.2|7723.8|7720.9|291
1709036400000|2024-02-27 12:20:00|7725.7|7722.9|7724.8|7722|7725.9|7723|7721.4|7718.1|163
1709036700000|2024-02-27 12:25:00|7724.9|7721.1|7731.7|7728.9|7733.8|7731|7724.8|7721.1|511
1709037000000|2024-02-27 12:30:00|7731.8|7729|7724.1|7721.3|7733.8|7731|7720.1|7717.1|663
1709037300000|2024-02-27 12:35:00|7723.9|7721.1|7724.8|7722|7727.8|7724.1|7721.8|7719|262
1709037600000|2024-02-27 12:40:00|7725.5|7722.7|7724.8|7722|7726.8|7724|7722.8|7720|191
1709037900000|2024-02-27 12:45:00|7724.7|7721.9|7723.8|7721|7725.9|7723|7719.9|7717.1|267
1709038200000|2024-02-27 12:50:00|7723.9|7721.1|7727.8|7725|7729.8|7727|7723.8|7720.9|288
1709038500000|2024-02-27 12:55:00|7727.9|7724.1|7729.8|7727|7733.1|7730|7726.8|7724|455
1709038800000|2024-02-27 13:00:00|7728.9|7726.1|7736.8|7734|7739.9|7737|7728.8|7726|1309
1709039100000|2024-02-27 13:05:00|7736|7733.2|7743.8|7741|7748|7745|7734.8|7732|1060
1709039400000|2024-02-27 13:10:00|7743.9|7741.1|7736.8|7734|7751.3|7748|7734.8|7732|1086
1709039700000|2024-02-27 13:15:00|7737.8|7735|7738.7|7735.9|7742.9|7739.9|7736.8|7734|597
1709040000000|2024-02-27 13:20:00|7737.7|7734.9|7740.7|7737.9|7741.5|7738.7|7730.7|7727.9|688
1709040300000|2024-02-27 13:25:00|7740.6|7737.8|7738.9|7735.1|7743.6|7739.9|7735|7732.1|1612
1709040600000|2024-02-27 13:30:00|7738.7|7735.9|7731|7728.2|7742.7|7739.8|7725|7722.1|1265
1709040900000|2024-02-27 13:35:00|7730.9|7728.1|7725|7722.2|7732|7729.2|7723.1|7720.3|770
1709041200000|2024-02-27 13:40:00|7725.7|7722.9|7733.8|7731|7735.2|7732|7724.9|7722.1|833
1709041500000|2024-02-27 13:45:00|7734|7731.2|7749.6|7746.8|7750.6|7747.8|7732.7|7729.9|1365
1709041800000|2024-02-27 13:50:00|7750|7745.8|7755.3|7752.5|7755.4|7752.6|7739.7|7736.9|1325
1709042100000|2024-02-27 13:55:00|7754.6|7751.8|7758.2|7755.4|7761.3|7758.5|7749.4|7746.6|2145
1709042400000|2024-02-27 14:00:00|7758.9|7756.1|7779.9|7777.1|7791.8|7789|7758.9|7756.1|6981
1709042700000|2024-02-27 14:05:00|7780|7777.2|7795.8|7793|7804.6|7801.7|7775.8|7773|3348
1709043000000|2024-02-27 14:10:00|7796.5|7793.7|7789.8|7787|7802.6|7799.8|7789.8|7787|2409
1709043300000|2024-02-27 14:15:00|7789|7786.2|7792.6|7789.8|7793.6|7790.8|7786.6|7783.8|1709
1709043600000|2024-02-27 14:20:00|7793.8|7791|7792.6|7789.8|7800.8|7797.8|7789.6|7786.8|1774
1709043900000|2024-02-27 14:25:00|7793.6|7790.8|7785|7782.2|7796.6|7793.7|7783|7780.2|2807
1709044200000|2024-02-27 14:30:00|7785.1|7782.3|7801.6|7798.8|7804.8|7801.7|7777|7774.2|3681
1709044500000|2024-02-27 14:35:00|7800.9|7798.1|7806.5|7803.7|7809.6|7806.7|7797.7|7794.9|2046
1709044800000|2024-02-27 14:40:00|7805.7|7802.9|7807.3|7804.5|7813.5|7810.7|7803.6|7800.8|2378
1709045100000|2024-02-27 14:45:00|7807.2|7804.4|7811.3|7808.5|7814.2|7811.1|7803.8|7800.5|1968
1709045400000|2024-02-27 14:50:00|7810.6|7807.8|7809.6|7806.8|7819.3|7816.4|7806.6|7803.8|1935
1709045700000|2024-02-27 14:55:00|7809.5|7806.7|7814.3|7811.5|7815.7|7812.5|7807.6|7804.8|1158
1709046000000|2024-02-27 15:00:00|7815|7812.2|7815.3|7812.5|7818.2|7815.4|7805.3|7802.5|1644
1709046300000|2024-02-27 15:05:00|7815.2|7812.4|7818|7815.2|7821.2|7818.4|7807.2|7804.4|2041
1709046600000|2024-02-27 15:10:00|7818.9|7815.1|7821.8|7819|7827.8|7824.8|7815.2|7812.4|2247
1709046900000|2024-02-27 15:15:00|7821.6|7818.8|7804.3|7801.5|7822.6|7819.8|7800.8|7797.5|1910
1709047200000|2024-02-27 15:20:00|7804.2|7801.4|7804.4|7800.6|7805.7|7802.4|7790.1|7787.3|2713
1709047500000|2024-02-27 15:25:00|7803.5|7800.7|7802.8|7800|7809.4|7806.5|7801.5|7797.9|1763
1709047800000|2024-02-27 15:30:00|7803.7|7799.9|7821.5|7818.7|7822.5|7819.6|7802.7|7799.7|1457
1709048100000|2024-02-27 15:35:00|7821.4|7818.6|7807.5|7803.7|7822.4|7819.6|7805.7|7802.9|1283
1709048400000|2024-02-27 15:40:00|7806.7|7803.9|7804.5|7801.7|7814.5|7810.9|7801.6|7798.7|1082
1709048700000|2024-02-27 15:45:00|7804.4|7801.6|7807.4|7804.6|7813.2|7809.6|7800.5|7797.6|1208
1709049000000|2024-02-27 15:50:00|7808.4|7805.4|7813.2|7810.4|7815.2|7812.4|7805.2|7802.3|991
1709049300000|2024-02-27 15:55:00|7814|7811.2|7815.2|7812.4|7825.2|7822.3|7814|7811.2|1130
1709049600000|2024-02-27 16:00:00|7816|7813.2|7834.7|7830.9|7836.1|7833|7814.9|7811.6|2600
1709049900000|2024-02-27 16:05:00|7834.6|7831.8|7823|7820.2|7834.7|7831.9|7820|7817.2|1827
1709050200000|2024-02-27 16:10:00|7822.1|7819.2|7830.6|7826.8|7832.4|7829.6|7821.1|7818.3|1405
1709050500000|2024-02-27 16:15:00|7830.4|7826.6|7829.7|7826.9|7832.3|7829.5|7822.8|7819.9|1613
1709050800000|2024-02-27 16:20:00|7830.5|7827.7|7830.3|7827.5|7834.5|7831.7|7827.5|7824.6|1750
1709051100000|2024-02-27 16:25:00|7830.4|7826.6|7822.4|7819.6|7832.3|7829.5|7818.3|7815.5|2911
1709051400000|2024-02-27 16:30:00|7822.3|7819.5|7816.8|7814|7830.5|7827.7|7815.8|7812.6|2683
1709051700000|2024-02-27 16:35:00|7816.7|7813|7832.5|7829.7|7834|7830.7|7816.7|7813|1322
1709052000000|2024-02-27 16:40:00|7832.3|7829.5|7833.4|7830.6|7837.6|7834.7|7829.4|7825.7|1441
1709052300000|2024-02-27 16:45:00|7833.5|7830.7|7825.2|7822.4|7833.5|7830.7|7824.5|7821.7|934
1709052600000|2024-02-27 16:50:00|7826.2|7823.4|7823.4|7819.6|7827.4|7824.4|7817.4|7814.6|1244
1709052900000|2024-02-27 16:55:00|7823.2|7819.4|7819.2|7816.4|7824.4|7821.4|7816.4|7813.4|893
1709053200000|2024-02-27 17:00:00|7819.4|7816.6|7819.2|7816.4|7822.4|7819.6|7816.5|7813.4|994
1709053500000|2024-02-27 17:05:00|7819.3|7816.5|7804.3|7801.5|7823.2|7820.4|7803.3|7800.5|1406
1709053800000|2024-02-27 17:10:00|7805.2|7802.4|7814.7|7811.9|7819.8|7817|7802.2|7799.4|2624
1709054100000|2024-02-27 17:15:00|7814.5|7811.7|7825.5|7822.7|7826.4|7823.1|7812.7|7809.9|1158
1709054400000|2024-02-27 17:20:00|7825.4|7822.6|7829.3|7826.5|7835.1|7832.3|7825.4|7822.6|1803
1709054700000|2024-02-27 17:25:00|7830.1|7827.3|7820.2|7817.4|7831.1|7828.3|7820.1|7817.3|801
1709055000000|2024-02-27 17:30:00|7819.5|7816.7|7814.2|7811.4|7820.2|7817.3|7807.5|7804.5|2608
1709055300000|2024-02-27 17:35:00|7815.1|7811.3|7810.6|7806.8|7816.7|7813.6|7807.6|7804.7|1899
1709055600000|2024-02-27 17:40:00|7809.8|7807|7802|7799.2|7815.6|7812.7|7801.9|7799.1|1182
1709055900000|2024-02-27 17:45:00|7801.9|7799.1|7792.3|7789.5|7802.9|7800|7789.2|7786|2561
1709056200000|2024-02-27 17:50:00|7793|7790.2|7793.1|7790.3|7798.1|7794.5|7788.7|7785.6|2469
1709056500000|2024-02-27 17:55:00|7793.3|7790.5|7827.7|7824.9|7829.6|7826.8|7790.3|7787.3|5081
1709056800000|2024-02-27 18:00:00|7828.5|7825.7|7856.1|7853.3|7859.3|7856.3|7806.1|7803.3|9827
1709057100000|2024-02-27 18:05:00|7857.1|7854.1|7849.5|7846.7|7867.3|7864.5|7846.3|7843.5|4455
1709057400000|2024-02-27 18:10:00|7850.2|7847.4|7849|7846.2|7860.1|7857.1|7839.5|7836.7|3051
1709057700000|2024-02-27 18:15:00|7848.2|7844.4|7854.9|7852.1|7857.9|7855.1|7847|7844.2|1096
1709058000000|2024-02-27 18:20:00|7855.8|7853|7858.6|7855.8|7863.8|7861|7852.9|7850.1|2181
1709058300000|2024-02-27 18:25:00|7858.8|7856|7852.9|7849.1|7858.8|7856|7849.9|7847.1|1041
1709058600000|2024-02-27 18:30:00|7852.8|7850|7853.7|7850.9|7862.6|7859.3|7849.9|7847.1|1778
1709058900000|2024-02-27 18:35:00|7854.7|7851.9|7855.6|7852.8|7859.2|7855.9|7852.1|7849.3|820
1709059200000|2024-02-27 18:40:00|7855.7|7852.9|7861.3|7858.5|7863.7|7860.8|7855.7|7852.9|2032
1709059500000|2024-02-27 18:45:00|7861.5|7858.7|7865.3|7862.5|7866.5|7863.7|7856.6|7853.7|1590
1709059800000|2024-02-27 18:50:00|7865.5|7862.7|7871|7867.2|7882.3|7876.7|7863.5|7860.7|6107
1709060100000|2024-02-27 18:55:00|7870.9|7868.1|7869.2|7866.4|7876|7873.2|7867.5|7864.2|1703
1709060400000|2024-02-27 19:00:00|7868.2|7865.4|7862.3|7859.5|7869|7865.5|7852.7|7849.8|2439
1709060700000|2024-02-27 19:05:00|7862.4|7859.6|7864.3|7861.5|7870.2|7867.4|7862.4|7859.6|1035
1709061000000|2024-02-27 19:10:00|7865.3|7862.4|7869.3|7866.5|7869.4|7866.6|7859.7|7856.8|2616
1709061300000|2024-02-27 19:15:00|7869.4|7866.6|7847.9|7845.1|7869.4|7866.6|7846.9|7844.1|3174
1709061600000|2024-02-27 19:20:00|7848.1|7845.3|7865.8|7862|7865.9|7863|7845.1|7842.3|3122
1709061900000|2024-02-27 19:25:00|7864.9|7862.1|7867.5|7864.7|7876.4|7873.6|7857.9|7855.1|6151
1709062200000|2024-02-27 19:30:00|7867.7|7864.9|7859.7|7856.9|7869.5|7866.6|7858.7|7855.7|2296
1709062500000|2024-02-27 19:35:00|7860.4|7857.6|7857.4|7854.6|7863|7859.2|7856.4|7853.6|549
1709062800000|2024-02-27 19:40:00|7857.6|7854.8|7856.6|7853.8|7858.4|7855.6|7853.4|7850.6|708
1709063100000|2024-02-27 19:45:00|7856.4|7853.6|7859.5|7855.7|7860.6|7857.8|7855.6|7852.7|338
1709063400000|2024-02-27 19:50:00|7859.4|7856.6|7860.6|7857.8|7863.6|7860.8|7858.5|7855.6|238
1709063700000|2024-02-27 19:55:00|7859.6|7856.8|7857.3|7854.5|7860.5|7857.6|7854.4|7851.6|387
1709064000000|2024-02-27 20:00:00|7857.5|7853.7|7850.6|7847.8|7858.5|7855.5|7849.7|7846.4|430
1709064300000|2024-02-27 20:05:00|7851.6|7848.8|7850.5|7847.7|7853.5|7850.5|7849.6|7846.7|388
1709064600000|2024-02-27 20:10:00|7850.6|7847.8|7853.5|7850.7|7855.5|7852.5|7850.3|7847.5|191
1709064900000|2024-02-27 20:15:00|7854.3|7851.5|7850.6|7847.8|7854.3|7851.5|7848.7|7845.8|226
1709065200000|2024-02-27 20:20:00|7849.6|7846.8|7847.4|7844.6|7850.5|7847.7|7845.6|7842.8|253
1709065500000|2024-02-27 20:25:00|7847.3|7844.5|7855.8|7853|7855.9|7853|7846.9|7843.6|2200
1709065800000|2024-02-27 20:30:00|7856|7853.2|7853|7850.2|7856.9|7853.2|7851|7848.2|547
1709066100000|2024-02-27 20:35:00|7852.9|7850.1|7853.7|7850.9|7854.9|7851.9|7851.9|7849|148
1709066400000|2024-02-27 20:40:00|7854.6|7850.8|7854.7|7851.9|7856.5|7853.7|7853|7850.1|244
1709066700000|2024-02-27 20:45:00|7854.9|7852.1|7853.9|7851.1|7855.9|7853.1|7853.7|7849.9|212
1709067000000|2024-02-27 20:50:00|7853.7|7850.9|7851|7848.2|7854.2|7851.1|7850|7847.2|354
1709067300000|2024-02-27 20:55:00|7850|7846.2|7849|7846.2|7850.1|7847.2|7847.1|7844.3|436
1709067600000|2024-02-27 21:00:00|7848.8|7846|7846|7843.2|7849.1|7846.2|7845.2|7842.3|412
1709067900000|2024-02-27 21:05:00|7846.2|7843.4|7848|7845.2|7849.1|7846.2|7846.2|7843.3|99
1709068200000|2024-02-27 21:10:00|7848.1|7844.3|7847.1|7844.3|7849.1|7845.3|7845.1|7841.4|153
1709068500000|2024-02-27 21:15:00|7847|7844.2|7848.1|7844.3|7849.1|7846.2|7846.6|7843.3|207
1709068800000|2024-02-27 21:20:00|7848|7845.2|7846.9|7844.1|7849.1|7845.4|7845.9|7843.1|83
1709069100000|2024-02-27 21:25:00|7845.9|7843.1|7846.1|7842.3|7847.1|7843.4|7844.9|7841.3|189
1709069400000|2024-02-27 21:30:00|7845.1|7837.3|7830.9|7827.1|7845.1|7837.4|7824.1|7820.5|831
1709069700000|2024-02-27 21:35:00|7831.1|7827.3|7838.9|7835.1|7839.2|7835.4|7830.9|7827.3|180
1709070000000|2024-02-27 21:40:00|7838.6|7834.8|7839.2|7835.4|7840.2|7837.3|7836.2|7833.4|172
1709070300000|2024-02-27 21:45:00|7838.3|7835.5|7836.6|7833.8|7842.3|7839.5|7836.2|7833|719
1709070600000|2024-02-27 21:50:00|7838.7|7834.9|7836.6|7833.8|7838.7|7835.8|7834.6|7830.9|205
1709070900000|2024-02-27 21:55:00|7837.4|7833.6|7837.3|7833.5|7837.6|7833.9|7833.6|7830.6|198
1709074800000|2024-02-27 23:00:00|7832.2|7828.4|7829.2|7825.4|7833.2|7830.2|7826.3|7823.5|187
1709075100000|2024-02-27 23:05:00|7828.9|7826.4|7819.7|7816.9|7828.9|7826.4|7816|7813.1|387
1709075400000|2024-02-27 23:10:00|7819.9|7817.1|7825.7|7822.9|7825.7|7822.9|7819.9|7817.1|150
1709075700000|2024-02-27 23:15:00|7824.7|7821.9|7826.7|7823.9|7826.7|7823.9|7823.7|7820.9|50
1709076000000|2024-02-27 23:20:00|7826.9|7824.1|7829.6|7825.8|7830.3|7827.4|7826.4|7823.5|104
1709076300000|2024-02-27 23:25:00|7828|7825.2|7826.4|7823.6|7829.6|7826.8|7824.4|7821.5|120
1709076600000|2024-02-27 23:30:00|7825.6|7822.8|7824.7|7821.9|7825.6|7822.8|7819.6|7816.8|171
1709076900000|2024-02-27 23:35:00|7825.6|7821.8|7823.7|7820.9|7825.8|7822.9|7822.7|7819.9|87
1709077200000|2024-02-27 23:40:00|7823.6|7820.8|7824.7|7821.9|7825.7|7822.9|7823.6|7820.8|24
1709077500000|2024-02-27 23:45:00|7824.5|7821.7|7824.7|7821.9|7825.7|7822.9|7823.7|7820.9|37
1709077800000|2024-02-27 23:50:00|7824.8|7822|7824.7|7821.9|7825.8|7822.9|7824.5|7821.7|25
1709078100000|2024-02-27 23:55:00|7825.5|7821.7|7825.5|7822.7|7825.7|7822.9|7824.7|7821.7|21
1709078400000|2024-02-28 00:00:00|7824.7|7821.9|7822.8|7819|7824.7|7821.9|7821.7|7818|103
1709078700000|2024-02-28 00:05:00|7822.7|7819.9|7824.6|7821.8|7824.8|7821.8|7821.7|7818.9|81
1709079000000|2024-02-28 00:10:00|7825.5|7821.7|7825.5|7822.7|7825.6|7822.7|7822.6|7819.7|103
1709079300000|2024-02-28 00:15:00|7825.6|7822.8|7830.5|7827.7|7832.5|7828.8|7824.9|7822.1|131
1709079600000|2024-02-28 00:20:00|7830.4|7827.6|7830.5|7826.7|7830.9|7827.8|7828.6|7825.7|54
1709079900000|2024-02-28 00:25:00|7829.6|7826.8|7828.6|7825.8|7829.8|7826.8|7827.6|7824.7|53
1709080200000|2024-02-28 00:30:00|7828.5|7825.7|7835.5|7831.7|7835.6|7832.7|7827.6|7824.7|122
1709080500000|2024-02-28 00:35:00|7834.6|7831.8|7835.6|7832.8|7837.5|7834.5|7834.6|7831.7|130
1709080800000|2024-02-28 00:40:00|7836.5|7832.7|7837.3|7834.5|7837.3|7834.5|7835.6|7832.7|39
1709081100000|2024-02-28 00:45:00|7837.2|7834.4|7836.5|7833.7|7837.3|7834.5|7835.7|7832.7|61
1709081400000|2024-02-28 00:50:00|7837.5|7834.7|7839.3|7836.5|7840.3|7837.5|7837.4|7834.6|100
1709081700000|2024-02-28 00:55:00|7839.4|7836.6|7838.3|7835.5|7840.6|7837.8|7837.4|7834.6|72
1709082000000|2024-02-28 01:00:00|7839|7836.2|7834.3|7830.5|7840.2|7836.5|7831.3|7828.4|523
1709082300000|2024-02-28 01:05:00|7833.4|7830.6|7836.4|7833.6|7839.4|7836.6|7832.6|7829.6|256
1709082600000|2024-02-28 01:10:00|7836.6|7833.8|7834.4|7831.6|7839.4|7836.6|7832.6|7829.5|199
1709082900000|2024-02-28 01:15:00|7834.6|7830.6|7838.4|7835.6|7841.1|7837.8|7834.3|7830.6|116
1709083200000|2024-02-28 01:20:00|7838.5|7835.7|7837.5|7834.7|7840.5|7837.6|7836.5|7833.6|77
1709083500000|2024-02-28 01:25:00|7837.4|7834.6|7836.5|7833.7|7839.9|7836.7|7833.5|7830.7|117
1709083800000|2024-02-28 01:30:00|7835.7|7832.9|7832.5|7829.7|7836.7|7833.9|7830.7|7827.7|88
1709084100000|2024-02-28 01:35:00|7832.7|7828.9|7834.8|7832|7835.9|7833|7829.5|7826.7|99
1709084400000|2024-02-28 01:40:00|7834.1|7831.3|7842.5|7839.7|7842.6|7839.7|7833.8|7830.9|129
1709084700000|2024-02-28 01:45:00|7843.4|7839.6|7839.5|7836.7|7843.5|7840.6|7838.5|7835.6|87
1709085000000|2024-02-28 01:50:00|7838.5|7835.7|7839.5|7836.7|7843.5|7840.7|7838.5|7835.7|110
1709085300000|2024-02-28 01:55:00|7839.6|7835.8|7842.6|7839.8|7842.6|7839.8|7838.6|7835.8|188
1709085600000|2024-02-28 02:00:00|7842.8|7840|7839.6|7836.8|7844.5|7841.7|7839.5|7836.7|197
1709085900000|2024-02-28 02:05:00|7839.5|7836.7|7839.5|7836.7|7840.3|7836.8|7833.5|7829.8|253
1709086200000|2024-02-28 02:10:00|7840.3|7836.5|7840.3|7837.5|7841.5|7838.5|7839.3|7836.5|103
1709086500000|2024-02-28 02:15:00|7839.6|7836.8|7838.3|7835.5|7841.3|7838.4|7837.2|7834.4|96
1709086800000|2024-02-28 02:20:00|7837.5|7834.5|7843.4|7840.6|7844.4|7841.5|7837.3|7834.5|123
1709087100000|2024-02-28 02:25:00|7843.3|7840.5|7847.2|7844.4|7848.3|7845.4|7843.3|7840.5|194
1709087400000|2024-02-28 02:30:00|7846.7|7843.4|7846.4|7843.6|7847.4|7844.6|7845.2|7842.4|89
1709087700000|2024-02-28 02:35:00|7846.3|7843.5|7846.4|7843.6|7847.4|7844.6|7845.4|7842.6|75
1709088000000|2024-02-28 02:40:00|7846.3|7843.5|7846.4|7842.6|7846.6|7843.6|7843.3|7839.6|83
1709088300000|2024-02-28 02:45:00|7846.3|7842.5|7844.3|7841.5|7846.6|7843.5|7843.3|7840.5|61
1709088600000|2024-02-28 02:50:00|7844.4|7840.6|7838.3|7835.5|7844.4|7841.5|7837.4|7834.5|121
1709088900000|2024-02-28 02:55:00|7838.4|7835.6|7842.3|7839.5|7843.3|7840.5|7838.3|7835.5|47
1709089200000|2024-02-28 03:00:00|7842.4|7838.6|7841.2|7838.4|7844.2|7841.4|7841.1|7837.4|59
1709089500000|2024-02-28 03:05:00|7842.1|7838.3|7835.2|7832.4|7843.2|7840.4|7835.2|7832.4|81
1709089800000|2024-02-28 03:10:00|7835.4|7832.6|7835.4|7832.6|7839.7|7836.6|7833.5|7830.7|429
1709090100000|2024-02-28 03:15:00|7835.5|7831.7|7831.5|7828.7|7835.5|7831.7|7829.6|7826.8|163
1709090400000|2024-02-28 03:20:00|7831|7827.7|7835.5|7831.7|7835.6|7832.8|7830.5|7827.7|64
1709090700000|2024-02-28 03:25:00|7835.4|7832.6|7837.5|7834.7|7839.4|7836.6|7834.6|7831.7|91
1709091000000|2024-02-28 03:30:00|7837.6|7834.8|7839.6|7836.8|7840.3|7837.5|7837.5|7834.7|16
1709091300000|2024-02-28 03:35:00|7840.5|7836.7|7842.5|7839.7|7843.5|7839.8|7840|7836.7|61
1709091600000|2024-02-28 03:40:00|7841.8|7839|7841.5|7838.7|7843.5|7840.7|7841.5|7838.7|46
1709091900000|2024-02-28 03:45:00|7841.3|7838.5|7845.3|7842.5|7846.3|7843.5|7840.6|7837.7|108
1709092200000|2024-02-28 03:50:00|7844.3|7841.5|7844.3|7841.5|7845.2|7842.4|7842.5|7839.5|231
1709092500000|2024-02-28 03:55:00|7844.2|7841.4|7843.3|7840.5|7845.4|7842.5|7843.2|7840.4|95
1709092800000|2024-02-28 04:00:00|7843.8|7839.5|7842.4|7839.6|7843.8|7840.6|7840.6|7837.6|160
1709093100000|2024-02-28 04:05:00|7842.6|7839.8|7843.6|7840.8|7843.6|7840.8|7842.4|7838.8|23
1709093400000|2024-02-28 04:10:00|7843.7|7839.8|7842.6|7839.8|7843.7|7840.9|7841.6|7838.8|24
1709093700000|2024-02-28 04:15:00|7842.4|7839.6|7840.6|7837.8|7842.6|7839.6|7839.6|7836.6|28
1709094000000|2024-02-28 04:20:00|7841.4|7837.6|7840.5|7836.7|7841.7|7837.9|7839.5|7836.6|26
1709094300000|2024-02-28 04:25:00|7840.4|7837.6|7840.5|7837.7|7840.7|7837.7|7839.5|7836.6|20
1709094600000|2024-02-28 04:30:00|7840.7|7837.9|7841.5|7838.7|7842.5|7839.6|7840.5|7837.7|42
1709094900000|2024-02-28 04:35:00|7841.4|7838.6|7840.5|7837.7|7841.4|7838.6|7840.4|7837.6|12
1709095200000|2024-02-28 04:40:00|7840.4|7837.6|7840.5|7836.7|7840.7|7837.7|7839.5|7836.6|34
1709095500000|2024-02-28 04:45:00|7839.7|7836.9|7837.4|7834.6|7839.7|7836.9|7836.7|7833.4|52
1709095800000|2024-02-28 04:50:00|7837.5|7833.7|7837.5|7834.7|7837.5|7834.7|7835.7|7832.7|48
1709096100000|2024-02-28 04:55:00|7837.4|7834.6|7836.5|7833.7|7837.6|7834.7|7836.4|7833.6|34
1709096400000|2024-02-28 05:00:00|7836.4|7833.6|7838.5|7835.7|7839.4|7835.7|7836.4|7833.6|37
1709096700000|2024-02-28 05:05:00|7838.3|7835.5|7838.5|7835.7|7838.6|7835.8|7836.6|7833.8|27
1709097000000|2024-02-28 05:10:00|7838.3|7835.5|7841.5|7838.7|7841.6|7838.8|7837.5|7834.5|60
1709097300000|2024-02-28 05:15:00|7841.3|7838.5|7842.5|7839.7|7842.5|7839.7|7840.5|7837.5|69
1709097600000|2024-02-28 05:20:00|7843.2|7840.4|7843.3|7840.5|7845.5|7842.7|7842.5|7839.5|76
1709097900000|2024-02-28 05:25:00|7842.5|7839.5|7840.5|7837.7|7842.5|7839.7|7840.3|7837.5|46
1709098200000|2024-02-28 05:30:00|7840.3|7837.5|7839.4|7836.6|7841.5|7838.7|7837.6|7834.8|88
1709098500000|2024-02-28 05:35:00|7839.3|7836.5|7840.4|7837.6|7840.4|7837.6|7839.3|7835.5|36
1709098800000|2024-02-28 05:40:00|7840.3|7837.5|7844.4|7841.6|7844.4|7841.6|7838.6|7835.5|64
1709099100000|2024-02-28 05:45:00|7844.3|7841.5|7844.4|7841.6|7844.4|7841.6|7840.4|7837.6|93
1709099400000|2024-02-28 05:50:00|7844.3|7841.5|7840.4|7837.6|7844.3|7841.5|7840.4|7837.6|44
1709099700000|2024-02-28 05:55:00|7841.3|7838.5|7840.4|7837.6|7841.6|7838.6|7839.4|7836.5|59
1709100000000|2024-02-28 06:00:00|7840.6|7837.8|7838.4|7835.6|7842|7838.7|7837.4|7834.5|78
1709100300000|2024-02-28 06:05:00|7839.3|7835.5|7839.4|7836.6|7839.5|7836.6|7838.4|7835.5|37
1709100600000|2024-02-28 06:10:00|7839.5|7835.7|7839.2|7835.4|7840.2|7836.6|7836.2|7832.7|90
1709100900000|2024-02-28 06:15:00|7838.4|7835.6|7835.4|7832.6|7841.4|7838.6|7834.4|7831.4|136
1709101200000|2024-02-28 06:20:00|7835.2|7832.4|7833.2|7829.4|7837.4|7834.6|7832.4|7829.4|157
1709101500000|2024-02-28 06:25:00|7833.4|7830.6|7832.4|7829.6|7834.4|7830.7|7830.4|7827.4|87
1709101800000|2024-02-28 06:30:00|7833.1|7830.3|7833.4|7830.6|7835.4|7832.4|7832.2|7829.4|76
1709102100000|2024-02-28 06:35:00|7833.2|7830.4|7833.4|7830.6|7834.4|7831.6|7833.2|7829.6|56
1709102400000|2024-02-28 06:40:00|7833.2|7830.4|7831.3|7828.5|7834.3|7831.5|7830|7826.7|135
1709102700000|2024-02-28 06:45:00|7831.2|7828.4|7825.3|7822.5|7831.3|7828.4|7824.6|7821.8|340
1709103000000|2024-02-28 06:50:00|7825.2|7822.4|7824.2|7821.4|7825.3|7822.5|7821.5|7818.5|768
1709103300000|2024-02-28 06:55:00|7824.3|7821.5|7823.2|7819.4|7826.2|7823.4|7822.2|7818.4|118
1709103600000|2024-02-28 07:00:00|7823.3|7820.4|7822.3|7818.5|7826.3|7823.5|7821.3|7818.4|350
1709103900000|2024-02-28 07:05:00|7821.5|7818.7|7822.3|7819.5|7823.5|7820.7|7820.2|7816.5|134
1709104200000|2024-02-28 07:10:00|7822.2|7819.4|7820.3|7817.5|7822.4|7819.5|7820.3|7816.5|137
1709104500000|2024-02-28 07:15:00|7819.4|7816.6|7823.3|7820.5|7825.3|7822.4|7819.3|7816.4|383
1709104800000|2024-02-28 07:20:00|7823.1|7820.3|7821.3|7817.5|7824.3|7820.8|7819.4|7816.5|187
1709105100000|2024-02-28 07:25:00|7821.4|7818.5|7827.4|7823.6|7827.4|7824.6|7820.9|7817.5|329
1709105400000|2024-02-28 07:30:00|7827.3|7824.5|7841.1|7838.3|7841.8|7839|7827.3|7823.6|432
1709105700000|2024-02-28 07:35:00|7840.1|7837.3|7836|7833.2|7841.1|7838.2|7833.1|7830.2|262
1709106000000|2024-02-28 07:40:00|7836.1|7833.3|7832|7829.2|7836.1|7833.3|7830.1|7827.2|234
1709106300000|2024-02-28 07:45:00|7832.1|7829.3|7831|7828.2|7835.1|7832.2|7829|7826.2|148
1709106600000|2024-02-28 07:50:00|7831.1|7828.3|7824.1|7820.3|7832|7829|7823.1|7820.2|241
1709106900000|2024-02-28 07:55:00|7823.2|7820.4|7824.9|7822.1|7828.1|7825.3|7823.1|7820.1|249
1709107200000|2024-02-28 08:00:00|7824.1|7821.3|7824.9|7822.1|7831.1|7828.1|7823.1|7820.1|529
1709107500000|2024-02-28 08:05:00|7825.1|7821.3|7823.9|7821.1|7831.9|7829.1|7823.1|7820.3|397
1709107800000|2024-02-28 08:10:00|7824.1|7821.3|7819.9|7817.1|7825.1|7822.3|7819.9|7817.1|303
1709108100000|2024-02-28 08:15:00|7820.1|7817.3|7819.9|7816.1|7821.1|7818.3|7811.4|7808.6|851
1709108400000|2024-02-28 08:20:00|7819.2|7816.4|7812.9|7810.1|7821.1|7818.3|7812.1|7809.1|596
1709108700000|2024-02-28 08:25:00|7813.1|7809.3|7808.2|7805.4|7816.9|7814|7805.6|7802|1196
1709109000000|2024-02-28 08:30:00|7808.5|7805.7|7807.9|7805.1|7813.9|7811.1|7805.9|7803|653
1709109300000|2024-02-28 08:35:00|7808.7|7804.9|7802.7|7799.9|7809.9|7806.9|7799|7796.2|799
1709109600000|2024-02-28 08:40:00|7803.6|7799.8|7792.9|7790.1|7803.7|7800.8|7791.9|7788.9|746
1709109900000|2024-02-28 08:45:00|7793|7790.2|7785.2|7782.4|7795.9|7793.1|7780.3|7777|2368
1709110200000|2024-02-28 08:50:00|7784.3|7781.5|7781.2|7778.4|7788.2|7785.4|7775.6|7772.8|1320
1709110500000|2024-02-28 08:55:00|7781.3|7778.5|7783.1|7780.3|7785.1|7782.3|7776.3|7773|802
1709110800000|2024-02-28 09:00:00|7783|7780.2|7782.1|7779.3|7786|7783.2|7777.3|7774.3|1042
1709111100000|2024-02-28 09:05:00|7782|7779.2|7775.1|7772.3|7783.3|7780.3|7773.3|7770.5|766
1709111400000|2024-02-28 09:10:00|7775|7772.2|7766.1|7763.3|7776|7773.2|7765.3|7762.3|1134
1709111700000|2024-02-28 09:15:00|7765.3|7762.5|7776.1|7773.3|7777.3|7774.5|7762.3|7759.5|1517
1709112000000|2024-02-28 09:20:00|7775.3|7772.5|7791.7|7788.9|7791.8|7788.9|7774.4|7771.5|1496
1709112300000|2024-02-28 09:25:00|7791.5|7787.9|7795.8|7793|7805.4|7802.6|7789.8|7786.9|1290
1709112600000|2024-02-28 09:30:00|7795.7|7792.9|7791.7|7787.9|7797.8|7795|7790.7|7787.9|700
1709112900000|2024-02-28 09:35:00|7791.5|7788.7|7789.8|7787|7793.9|7790.3|7785.8|7783|398
1709113200000|2024-02-28 09:40:00|7788.8|7786|7784.8|7782|7789.9|7787|7781.8|7779|540
1709113500000|2024-02-28 09:45:00|7784.9|7781.1|7776.9|7774.1|7786.9|7783.6|7776.8|7774|551
1709113800000|2024-02-28 09:50:00|7776.8|7774|7786.8|7784|7787.8|7785|7771.8|7768.1|995
1709114100000|2024-02-28 09:55:00|7786.9|7783.1|7785.8|7783|7791.6|7788.1|7783.6|7780.8|864
1709114400000|2024-02-28 10:00:00|7786.5|7783.7|7781.8|7779|7787.9|7785|7779.8|7776.8|607
1709114700000|2024-02-28 10:05:00|7782.6|7778.8|7787.8|7784|7790.9|7788|7780.8|7778|414
1709115000000|2024-02-28 10:10:00|7787.6|7784.8|7794.7|7791.9|7795.7|7792.9|7784.7|7781.9|536
1709115300000|2024-02-28 10:15:00|7793.7|7790.9|7786.7|7783.9|7796.9|7794.1|7786.7|7783.8|436
1709115600000|2024-02-28 10:20:00|7786|7783.2|7785.7|7782.9|7788.7|7785.9|7784.9|7782.1|269
1709115900000|2024-02-28 10:25:00|7785.9|7783.1|7782.2|7779.4|7788.9|7786.1|7779|7775.9|402
1709116200000|2024-02-28 10:30:00|7782|7779.2|7783|7780.2|7784.2|7781.4|7776.2|7772.9|662
1709116500000|2024-02-28 10:35:00|7782.3|7779.5|7785|7782.2|7786.1|7783.3|7781|7778.1|295
1709116800000|2024-02-28 10:40:00|7785.4|7782.6|7786|7783.2|7787.1|7784.2|7781.8|7778.2|275
1709117100000|2024-02-28 10:45:00|7786.1|7782.3|7780|7777.2|7788|7785.2|7780|7777.2|200
1709117400000|2024-02-28 10:50:00|7780.7|7777.9|7787|7784.2|7789|7786.2|7780|7777|323
1709117700000|2024-02-28 10:55:00|7788|7785|7784.1|7781.3|7788.8|7786|7784.1|7781.2|242
1709118000000|2024-02-28 11:00:00|7783.1|7780.3|7792.7|7789.9|7793.9|7790.9|7780.5|7777.2|939
1709118300000|2024-02-28 11:05:00|7791.8|7789|7788|7785.2|7792.8|7789.7|7787.1|7784.2|337
1709118600000|2024-02-28 11:10:00|7788.1|7785.3|7794.9|7792.1|7795.9|7793.1|7787.1|7784.2|437
1709118900000|2024-02-28 11:15:00|7793.9|7791.1|7798.6|7794.8|7800.5|7797.7|7793.9|7790.6|432
1709119200000|2024-02-28 11:20:00|7797.8|7795|7794.8|7792|7797.8|7795|7792.8|7790|332
1709119500000|2024-02-28 11:25:00|7794.1|7791.3|7795.9|7793.1|7796.8|7794|7790.9|7788|307
1709119800000|2024-02-28 11:30:00|7796.8|7793|7795.6|7792.8|7799.8|7796.3|7795.6|7792.8|299
1709120100000|2024-02-28 11:35:00|7795.8|7792|7795.6|7792.8|7797.1|7794|7789.9|7787|482
1709120400000|2024-02-28 11:40:00|7796.8|7794|7790.8|7787|7797.8|7794.8|7789.8|7787|238
1709120700000|2024-02-28 11:45:00|7789.9|7787.1|7787.9|7785.1|7791.8|7788.1|7786.7|7783.9|193
1709121000000|2024-02-28 11:50:00|7787.7|7784.9|7785|7782.2|7787.9|7784.9|7777.2|7774.2|677
1709121300000|2024-02-28 11:55:00|7784.9|7782.1|7785|7782.2|7785|7782.2|7779|7776.2|633
1709121600000|2024-02-28 12:00:00|7784.9|7782.1|7794.6|7791.8|7795.9|7793.1|7780.9|7777.9|1313
1709121900000|2024-02-28 12:05:00|7793.7|7790.9|7789.6|7786.8|7793.7|7790.9|7788.6|7785.8|244
1709122200000|2024-02-28 12:10:00|7789.7|7785.9|7786.9|7784.1|7790.7|7787.8|7783.9|7780.9|217
1709122500000|2024-02-28 12:15:00|7786.7|7783.9|7781.8|7779|7786.7|7783.9|7778.9|7776.1|515
1709122800000|2024-02-28 12:20:00|7782|7779.2|7781.8|7779|7785.8|7783|7780.7|7777.9|247
1709123100000|2024-02-28 12:25:00|7781|7778.2|7789.5|7786.7|7790.8|7788|7781|7778.2|308
1709123400000|2024-02-28 12:30:00|7789.7|7785.9|7788.7|7785.9|7792.7|7789.4|7785.8|7782.9|474
1709123700000|2024-02-28 12:35:00|7789.4|7786.6|7795.4|7792.6|7798.5|7795.7|7786.4|7783.6|363
1709124000000|2024-02-28 12:40:00|7794.5|7791.7|7795.5|7792.7|7799.5|7796.7|7794.5|7791.5|346
1709124300000|2024-02-28 12:45:00|7794.5|7791.7|7797.4|7794.6|7798.9|7795.7|7792.5|7789.6|368
1709124600000|2024-02-28 12:50:00|7797.5|7793.6|7794.5|7791.7|7799.4|7796.6|7791.5|7788.6|413
1709124900000|2024-02-28 12:55:00|7795.4|7791.6|7797.5|7794.7|7798.5|7795.5|7789.5|7786.7|463
1709125200000|2024-02-28 13:00:00|7797.3|7794.5|7813.2|7810.4|7816.3|7813.5|7797.3|7794.5|1947
1709125500000|2024-02-28 13:05:00|7813|7810.2|7834.4|7831.6|7835.6|7832.6|7810.2|7807.2|3539
1709125800000|2024-02-28 13:10:00|7835.3|7831.5|7845.3|7842.5|7850.7|7847.9|7830.4|7827.6|1968
1709126100000|2024-02-28 13:15:00|7845.1|7842.3|7857.1|7854.3|7857.3|7854.3|7843.3|7840.5|1533
1709126400000|2024-02-28 13:20:00|7856.3|7853.3|7850.3|7847.5|7857.1|7854.3|7850.3|7847.5|975
1709126700000|2024-02-28 13:25:00|7850.1|7847.3|7851.3|7847.5|7853.4|7850.3|7845.3|7842.3|1239
1709127000000|2024-02-28 13:30:00|7851.1|7848.3|7857.1|7854.3|7866.1|7862.8|7851.1|7848.3|1721
1709127300000|2024-02-28 13:35:00|7858.1|7854.5|7863|7860.2|7865|7862.2|7855.3|7852.3|1298
1709127600000|2024-02-28 13:40:00|7863.8|7860|7866.7|7863.9|7867.3|7864|7857.8|7854.2|1363
1709127900000|2024-02-28 13:45:00|7866.8|7864|7882.9|7880.1|7884.4|7881.2|7861.8|7858.9|4415
1709128200000|2024-02-28 13:50:00|7882.2|7879.4|7884.5|7881.7|7892.6|7889.6|7880.3|7877.5|4943
1709128500000|2024-02-28 13:55:00|7884.3|7881.5|7878.4|7875.6|7886.5|7882.7|7873.7|7870.8|1849
1709128800000|2024-02-28 14:00:00|7877.7|7874.9|7910.7|7907.9|7912.8|7909.9|7877.7|7874.6|5962
1709129100000|2024-02-28 14:05:00|7910|7907.2|7903.8|7901|7912.7|7909.9|7901|7898.2|2862
1709129400000|2024-02-28 14:10:00|7904|7901.2|7900.8|7897|7904|7901.2|7892|7889.2|3989
1709129700000|2024-02-28 14:15:00|7900|7897.2|7911.2|7908.4|7914.2|7911.3|7896|7893|3160
1709130000000|2024-02-28 14:20:00|7911.1|7908.3|7906.9|7904.1|7919.6|7916.8|7902.5|7899.7|5384
1709130300000|2024-02-28 14:25:00|7907.1|7904.3|7910.1|7907.3|7917.8|7915|7904.2|7901.3|3109
1709130600000|2024-02-28 14:30:00|7909.6|7906.8|7912.2|7909.4|7912.3|7909.5|7895.9|7893.1|5050
1709130900000|2024-02-28 14:35:00|7912.3|7908.5|7913.2|7909.4|7916.3|7913.5|7903.5|7900.5|1996
1709131200000|2024-02-28 14:40:00|7912.2|7910.2|7919.5|7916.7|7926.6|7923.8|7912|7909.2|3551
1709131500000|2024-02-28 14:45:00|7919.3|7916.5|7928.9|7926.1|7939.6|7936.8|7917.2|7914.4|3886
1709131800000|2024-02-28 14:50:00|7929|7926.2|7932.4|7929.6|7936.6|7933.6|7928|7925.1|1790
1709132100000|2024-02-28 14:55:00|7932.6|7929.8|7932.6|7928.8|7937.9|7934.6|7926.6|7923.8|2012
1709132400000|2024-02-28 15:00:00|7933.6|7929.8|7914.1|7911.3|7934.6|7931.6|7910.3|7907.5|3294
1709132700000|2024-02-28 15:05:00|7914.8|7912|7912.7|7909.9|7926.8|7923.2|7910.6|7907.8|2157
1709133000000|2024-02-28 15:10:00|7913.6|7909.8|7915|7912.2|7923.6|7920.8|7906.2|7903.4|4718
1709133300000|2024-02-28 15:15:00|7915.2|7912.4|7908.5|7905.7|7918|7915.2|7905.2|7902.4|2977
1709133600000|2024-02-28 15:20:00|7907.5|7904.7|7896|7893.2|7913.5|7910.7|7893|7890.1|4221
1709133900000|2024-02-28 15:25:00|7896.9|7893.1|7900.9|7897.1|7903|7897.2|7887.9|7884.7|3496
1709134200000|2024-02-28 15:30:00|7900.5|7896.7|7863.2|7860.4|7911|7904|7859.2|7856.2|5767
1709134500000|2024-02-28 15:35:00|7865|7861.2|7889.7|7886.9|7892.9|7890.1|7863.2|7860.2|4203
1709134800000|2024-02-28 15:40:00|7890.6|7886.8|7881.9|7879.1|7892|7889.1|7880.7|7877.9|2236
1709135100000|2024-02-28 15:45:00|7882.7|7878.9|7888.7|7885.9|7889.6|7886.1|7867|7864.2|2383
1709135400000|2024-02-28 15:50:00|7888|7885.2|7894.2|7891.4|7897.2|7894.4|7879.9|7876.7|1721
1709135700000|2024-02-28 15:55:00|7893.5|7890.7|7887.4|7884.6|7896.1|7893.3|7884.4|7881.4|1453
1709136000000|2024-02-28 16:00:00|7886.5|7883.7|7872.1|7869.3|7895.1|7891.8|7872|7869.2|2625
1709136300000|2024-02-28 16:05:00|7871.3|7868.5|7851.7|7848.9|7881.8|7879|7847.9|7845.1|4627
1709136600000|2024-02-28 16:10:00|7850.7|7847.9|7837.6|7834.8|7857.6|7853.9|7836.6|7833.1|2861
1709136900000|2024-02-28 16:15:00|7838.7|7834.9|7824.8|7822|7839.7|7836.3|7821.7|7818.8|3286
1709137200000|2024-02-28 16:20:00|7825.7|7821.9|7824.5|7820.7|7836.4|7832.7|7816.5|7813.7|3473
1709137500000|2024-02-28 16:25:00|7823.7|7820.9|7802.2|7799.4|7824.5|7821.6|7802.2|7799.4|4343
1709137800000|2024-02-28 16:30:00|7802.4|7799.6|7810.8|7808|7815.3|7812.5|7783.5|7780.6|5356
1709138100000|2024-02-28 16:35:00|7811.5|7808.7|7810.9|7807.1|7815.6|7812.8|7804.9|7802.1|1856
1709138400000|2024-02-28 16:40:00|7810.8|7808|7824.1|7821.3|7829.9|7826.8|7810.6|7807.1|2552
1709138700000|2024-02-28 16:45:00|7823.4|7820.6|7816.1|7813.3|7825.6|7822.8|7812.1|7809.1|2145
1709139000000|2024-02-28 16:50:00|7817.1|7814.3|7801.3|7798.5|7819|7816.2|7799.6|7796.5|2197
1709139300000|2024-02-28 16:55:00|7801.5|7797.7|7809|7806.2|7809|7806.2|7797.2|7794.4|2093
1709139600000|2024-02-28 17:00:00|7808.3|7805.5|7810|7807.2|7811.2|7808.4|7799.5|7796.5|1852
1709139900000|2024-02-28 17:05:00|7809.9|7807.1|7821.7|7818.9|7823.7|7820.8|7809.9|7807.1|1499
1709140200000|2024-02-28 17:10:00|7821.6|7818.8|7854.1|7851.3|7856.1|7853.3|7821.6|7818.8|3483
1709140500000|2024-02-28 17:15:00|7855.1|7852.3|7851.8|7849|7867.8|7864.7|7850.8|7848|3859
1709140800000|2024-02-28 17:20:00|7852.5|7849.7|7859.6|7856.8|7862.3|7859.5|7850.8|7848|1638
1709141100000|2024-02-28 17:25:00|7860.6|7857.8|7873.2|7870.4|7875.2|7872.2|7859.8|7856.8|3289
1709141400000|2024-02-28 17:30:00|7873.3|7870.5|7867.3|7864.5|7873.3|7870.5|7860.6|7857.8|1731
1709141700000|2024-02-28 17:35:00|7867.5|7864.7|7853.6|7850.8|7870.2|7867.4|7847.8|7844.8|1844
1709142000000|2024-02-28 17:40:00|7853.3|7850.5|7850.8|7848|7862.3|7859.5|7847.6|7844.8|1431
1709142300000|2024-02-28 17:45:00|7850.6|7847.8|7850.3|7847.5|7851.6|7848.2|7839.4|7836.6|2104
1709142600000|2024-02-28 17:50:00|7849.4|7846.6|7858|7855.2|7858.3|7855.3|7849.4|7846.5|1617
1709142900000|2024-02-28 17:55:00|7858.3|7855.5|7851.1|7848.3|7860|7856.7|7844.3|7841.5|1520
1709143200000|2024-02-28 18:00:00|7850.3|7847.3|7831.7|7828.9|7851.3|7848.3|7830.7|7827.8|2805
1709143500000|2024-02-28 18:05:00|7832.6|7828.8|7854.7|7851.9|7855.1|7852.3|7832.1|7828.8|1680
1709143800000|2024-02-28 18:10:00|7853.8|7851|7847.1|7844.3|7856.2|7853|7845.1|7842.3|1059
1709144100000|2024-02-28 18:15:00|7846.9|7844.1|7841.9|7839.1|7851.8|7848.1|7840.1|7837.1|1445
1709144400000|2024-02-28 18:20:00|7842.1|7838.3|7841.9|7839.1|7846.1|7843.1|7837.1|7834.1|792
1709144700000|2024-02-28 18:25:00|7842.1|7839.3|7841.1|7838.3|7844.9|7842.1|7838.1|7835.1|1295
1709145000000|2024-02-28 18:30:00|7841.9|7838.1|7843.1|7840.3|7847.1|7844|7838.1|7835.3|1280
1709145300000|2024-02-28 18:35:00|7843.9|7840.1|7834.9|7832.1|7845.1|7842.1|7832.9|7830.1|710
1709145600000|2024-02-28 18:40:00|7830|7827.2|7834|7831.2|7837|7834.2|7827.4|7824.1|1984
1709145900000|2024-02-28 18:45:00|7833.9|7831.1|7837.2|7834.4|7841|7838.2|7832|7829.2|1496
1709146200000|2024-02-28 18:50:00|7837|7834.2|7826.9|7824.1|7837.5|7834.2|7825.9|7823.1|969
1709146500000|2024-02-28 18:55:00|7827.9|7825.1|7817.2|7814.4|7831.9|7828.2|7816.2|7813.4|2306
1709146800000|2024-02-28 19:00:00|7818.2|7815.4|7818.6|7815.8|7826.7|7823.4|7809.3|7806.5|2116
1709147100000|2024-02-28 19:05:00|7817.9|7815.1|7822.6|7818.8|7824.6|7821.8|7813.6|7810.8|1791
1709147400000|2024-02-28 19:10:00|7822.5|7819.7|7816.1|7812.3|7826.8|7824|7809.4|7806.6|2837
1709147700000|2024-02-28 19:15:00|7815.2|7812.4|7810.3|7807.5|7820.9|7818.1|7807.5|7804.5|2333
1709148000000|2024-02-28 19:20:00|7811.3|7808.5|7818.3|7815.5|7818.5|7815.7|7807.6|7804.7|2283
1709148300000|2024-02-28 19:25:00|7818.5|7814.7|7829.2|7826.4|7841|7838.2|7817.5|7814.7|9065
1709148600000|2024-02-28 19:30:00|7829|7826.2|7829|7826.2|7831.2|7828.4|7821.5|7818.7|1903
1709148900000|2024-02-28 19:35:00|7828.2|7825.4|7818|7815.2|7829.3|7826.5|7814|7811.2|1020
1709149200000|2024-02-28 19:40:00|7819|7814.2|7821.8|7819|7824.2|7821|7817.2|7814.2|397
1709149500000|2024-02-28 19:45:00|7821|7818.2|7821|7818.2|7824|7821.2|7819.8|7817|470
1709149800000|2024-02-28 19:50:00|7820.8|7818|7817.8|7815|7821|7818.2|7815.1|7811.8|587
1709150100000|2024-02-28 19:55:00|7818|7815.2|7818.8|7816|7821|7818|7812.1|7809.2|1455
1709150400000|2024-02-28 20:00:00|7819|7815.2|7819.8|7817|7820.2|7817.2|7815.7|7812.9|431
1709150700000|2024-02-28 20:05:00|7819.7|7816.9|7823.5|7820.7|7826.5|7823.2|7819.7|7816.9|572
1709151000000|2024-02-28 20:10:00|7823.7|7819.9|7820.5|7817.7|7824.7|7821.9|7819.5|7815.8|266
1709151300000|2024-02-28 20:15:00|7820.6|7816.7|7815.8|7813|7820.6|7817|7812.9|7810.1|539
1709151600000|2024-02-28 20:20:00|7815.9|7813.1|7822.6|7818.8|7822.6|7819.7|7814.6|7811.8|323
1709151900000|2024-02-28 20:25:00|7821.8|7819|7818.8|7816|7822.8|7819.8|7816.8|7814|351
1709152200000|2024-02-28 20:30:00|7819.6|7816.8|7819.6|7816.8|7820.8|7817.8|7814.8|7811.1|255
1709152500000|2024-02-28 20:35:00|7819.8|7816|7821.6|7817.8|7821.8|7818.8|7818.9|7815.6|235
1709152800000|2024-02-28 20:40:00|7820.8|7818|7818.9|7816.1|7820.8|7818|7815.1|7812.1|231
1709153100000|2024-02-28 20:45:00|7819|7815.2|7818|7815.2|7819.4|7816.2|7817|7814.1|327
1709153400000|2024-02-28 20:50:00|7817.9|7815.1|7816.9|7814.1|7818.9|7815.2|7812|7809.2|362
1709153700000|2024-02-28 20:55:00|7817.9|7815.1|7821.9|7818.1|7824.1|7820.8|7817.6|7813.9|435
1709154000000|2024-02-28 21:00:00|7821|7818.2|7820.7|7816.9|7822|7819.2|7817.4|7814.6|188
1709154300000|2024-02-28 21:05:00|7820.6|7817.8|7817.7|7814.9|7821.1|7817.9|7816.5|7812.9|129
1709154600000|2024-02-28 21:10:00|7817.9|7814.1|7812.7|7809.9|7817.9|7814.9|7811.8|7809|169
1709154900000|2024-02-28 21:15:00|7812.8|7808.9|7812|7809.2|7814.8|7812|7811.7|7808.9|274
1709155200000|2024-02-28 21:20:00|7811.8|7809|7811.8|7808|7813.8|7810.2|7810.8|7807.7|145
1709155500000|2024-02-28 21:25:00|7811|7808.2|7812.5|7809.7|7813|7810|7810.5|7807|286
1709155800000|2024-02-28 21:30:00|7812.7|7809.9|7808.7|7805.9|7813.4|7810.6|7808.7|7805.9|96
1709156100000|2024-02-28 21:35:00|7808.8|7805|7807.5|7804.7|7808.8|7805.9|7807.5|7804.7|81
1709156400000|2024-02-28 21:40:00|7807.6|7804.8|7802.9|7800.1|7807.8|7804.8|7802.8|7800|240
1709156700000|2024-02-28 21:45:00|7802.8|7800|7804.9|7802.1|7805.1|7802.3|7802.1|7799.3|151
1709157000000|2024-02-28 21:50:00|7804.8|7802|7805.5|7802.7|7806.8|7804|7802.8|7799.8|440
1709157300000|2024-02-28 21:55:00|7805.6|7802.8|7808.5|7805.7|7810.8|7807.7|7804.5|7801.5|243
1709161200000|2024-02-28 23:00:00|7797.5|7793.7|7799.7|7795.9|7801.7|7798.4|7795.7|7792.5|198
1709161500000|2024-02-28 23:05:00|7799.5|7795.7|7799.6|7796.8|7801.3|7798.5|7796.5|7793.7|175
1709161800000|2024-02-28 23:10:00|7800.5|7796.7|7795.6|7791.8|7800.6|7796.8|7794.6|7791.7|102
1709162100000|2024-02-28 23:15:00|7794.8|7792|7799.3|7795.5|7799.3|7795.7|7794.8|7791.8|98
1709162400000|2024-02-28 23:20:00|7799.5|7796.7|7799.6|7795.8|7800.5|7797.5|7798.5|7794.8|32
1709162700000|2024-02-28 23:25:00|7799.5|7796.7|7799.5|7796.7|7801.3|7797.7|7798.3|7795.5|63
1709163000000|2024-02-28 23:30:00|7798.8|7796|7797.6|7794.8|7800.3|7797.5|7795.4|7792.5|88
1709163300000|2024-02-28 23:35:00|7797.8|7794|7796.7|7792.9|7797.9|7795.1|7795.8|7792.8|29
1709163600000|2024-02-28 23:40:00|7796.6|7793.8|7796.6|7793.8|7798.4|7795.1|7796.4|7793.5|70
1709163900000|2024-02-28 23:45:00|7795.7|7792.8|7796.4|7793.6|7797.6|7794.6|7795.7|7792.8|37
1709164200000|2024-02-28 23:50:00|7796.6|7792.8|7794.7|7791.9|7796.6|7793.6|7794.4|7791.6|39
1709164500000|2024-02-28 23:55:00|7794.6|7791.8|7793.4|7790.6|7795.4|7792.6|7792.4|7789.6|63
1709164800000|2024-02-29 00:00:00|7793.2|7790.4|7792.4|7789.6|7793.6|7790.8|7791.7|7788.8|83
1709165100000|2024-02-29 00:05:00|7791.7|7788.9|7790.5|7787.7|7791.7|7788.9|7788.7|7785.9|276
1709165400000|2024-02-29 00:10:00|7790.7|7786.9|7789.7|7786.9|7790.7|7787.7|7788.7|7785.7|54
1709165700000|2024-02-29 00:15:00|7790.4|7787.6|7791.5|7788.7|7791.5|7788.7|7789.5|7786.7|99
1709166000000|2024-02-29 00:20:00|7790.7|7787.7|7791.7|7788.9|7791.7|7788.9|7790.7|7787.7|30
1709166300000|2024-02-29 00:25:00|7791.5|7788.7|7790.7|7787.9|7791.7|7788.7|7788.7|7785.7|93
1709166600000|2024-02-29 00:30:00|7790.5|7787.7|7791.7|7788.9|7791.7|7788.9|7790.5|7787.7|46
1709166900000|2024-02-29 00:35:00|7792.5|7789.7|7792.6|7789.8|7792.8|7789.9|7791.5|7788.7|76
1709167200000|2024-02-29 00:40:00|7792.5|7789.7|7792.5|7789.7|7793.5|7790.7|7790.6|7787.7|89
1709167500000|2024-02-29 00:45:00|7792.3|7789.5|7791.6|7788.8|7793.6|7790.7|7791.6|7788.7|50
1709167800000|2024-02-29 00:50:00|7791.5|7788.7|7790.5|7787.7|7791.6|7788.8|7790.5|7787.7|26
1709168100000|2024-02-29 00:55:00|7790.6|7787.8|7793.6|7790.8|7793.6|7790.8|7790.6|7787.8|137
1709168400000|2024-02-29 01:00:00|7792.6|7789.8|7819.6|7816.8|7823.8|7820.8|7792.6|7789.8|1576
1709168700000|2024-02-29 01:05:00|7818.6|7815.8|7818.6|7815.8|7821.6|7818.8|7817.6|7814.6|368
1709169000000|2024-02-29 01:10:00|7819.6|7816.8|7809.6|7806.8|7824.4|7820.8|7809.4|7806.6|329
1709169300000|2024-02-29 01:15:00|7807.6|7804.8|7809.6|7806.8|7810.6|7807.8|7805.4|7802.5|291
1709169600000|2024-02-29 01:20:00|7809.7|7805.9|7804.3|7801.5|7811.4|7808.5|7802.3|7798.6|171
1709169900000|2024-02-29 01:25:00|7804.4|7800.6|7807.2|7804.4|7808.1|7805.3|7803.6|7800.5|139
1709170200000|2024-02-29 01:30:00|7806.6|7803.8|7810.2|7807.4|7811.4|7808.4|7806.2|7803.3|208
1709170500000|2024-02-29 01:35:00|7810.4|7807.6|7817.1|7814.3|7817.1|7814.3|7810.4|7807.4|185
1709170800000|2024-02-29 01:40:00|7817.2|7814.4|7823.1|7820.3|7825.2|7822.4|7817.2|7814.3|334
1709171100000|2024-02-29 01:45:00|7823.2|7820.4|7821.1|7818.3|7827.2|7824.4|7821.1|7818.3|193
1709171400000|2024-02-29 01:50:00|7821.2|7818.4|7823.2|7820.4|7825.2|7821.9|7821.1|7818.3|116
1709171700000|2024-02-29 01:55:00|7823.4|7820.6|7825|7821.2|7825.2|7822.4|7821.2|7818.2|97
1709172000000|2024-02-29 02:00:00|7824.9|7822.1|7828.2|7825.4|7828.2|7825.4|7823|7820.2|161
1709172300000|2024-02-29 02:05:00|7829|7825.2|7830|7827.2|7830.2|7827.4|7826.2|7823.2|147
1709172600000|2024-02-29 02:10:00|7830.2|7827.4|7827.2|7824.4|7830.2|7827.4|7827.2|7824.4|70
1709172900000|2024-02-29 02:15:00|7828|7825.2|7827|7824.2|7828.2|7825.4|7826.7|7823.4|59
1709173200000|2024-02-29 02:20:00|7826.3|7823.5|7826|7823.2|7827.2|7824.2|7825|7822.2|119
1709173500000|2024-02-29 02:25:00|7827.2|7824.4|7827|7824.2|7828.1|7825.2|7825.2|7822.2|114
1709173800000|2024-02-29 02:30:00|7827.1|7824.3|7826|7823.2|7827.1|7824.3|7822.1|7819.2|130
1709174100000|2024-02-29 02:35:00|7826.1|7822.3|7820.1|7817.3|7826.1|7822.3|7818.3|7815.3|164
1709174400000|2024-02-29 02:40:00|7821|7817.2|7822.1|7819.3|7823.3|7820.3|7817.1|7814.2|144
1709174700000|2024-02-29 02:45:00|7822.8|7820|7822.1|7819.3|7824.1|7821.3|7822.1|7819.2|60
1709175000000|2024-02-29 02:50:00|7823|7819.2|7822.1|7819.3|7823.1|7819.5|7818.1|7815.1|115
1709175300000|2024-02-29 02:55:00|7821.3|7818.5|7819.1|7816.3|7822.1|7819.1|7819.1|7816.1|93
1709175600000|2024-02-29 03:00:00|7819.9|7816.1|7820.9|7818.1|7821.1|7818.3|7817.1|7814.1|104
1709175900000|2024-02-29 03:05:00|7820.2|7817.4|7817.1|7814.3|7821.1|7818.1|7815.9|7813.1|172
1709176200000|2024-02-29 03:10:00|7816.9|7814.1|7820.1|7817.3|7821.1|7818.3|7816.7|7813.4|154
1709176500000|2024-02-29 03:15:00|7819.9|7817.1|7821.9|7819.1|7823.9|7821.1|7819.1|7816.1|127
1709176800000|2024-02-29 03:20:00|7821.1|7818.3|7819.9|7817.1|7822.1|7818.4|7819.1|7816.1|78
1709177100000|2024-02-29 03:25:00|7820|7817.2|7820|7817.2|7821|7818.2|7819|7816.1|49
1709177400000|2024-02-29 03:30:00|7821|7818.2|7819.9|7817.1|7821|7818.2|7818|7815.2|92
1709177700000|2024-02-29 03:35:00|7820|7817.2|7821.9|7818.1|7822|7819.1|7820|7817.1|42
1709178000000|2024-02-29 03:40:00|7821.2|7818.4|7821.9|7819.1|7822|7819.2|7819.9|7817.1|37
1709178300000|2024-02-29 03:45:00|7822|7819.2|7823.8|7821|7823.9|7821.1|7822|7819.2|23
1709178600000|2024-02-29 03:50:00|7824|7821.2|7826.8|7824|7827|7824|7824|7821|59
1709178900000|2024-02-29 03:55:00|7826.2|7823.4|7827.8|7825|7828|7825.2|7826.2|7823.2|76
1709179200000|2024-02-29 04:00:00|7828|7825.2|7822.8|7820|7828.1|7825.2|7822.8|7820|93
1709179500000|2024-02-29 04:05:00|7823.8|7821|7827|7824.2|7827|7824.2|7823.8|7821|51
1709179800000|2024-02-29 04:10:00|7827.8|7825|7826|7823.2|7828|7825|7825|7822|50
1709180100000|2024-02-29 04:15:00|7826.8|7823|7828|7825.2|7828|7825.2|7826|7823|48
1709180400000|2024-02-29 04:20:00|7828.6|7825.8|7824.8|7822|7828.8|7825.8|7824.6|7821.8|93
1709180700000|2024-02-29 04:25:00|7824.9|7822.1|7825.8|7823|7825.8|7823|7823.9|7821|10
1709181000000|2024-02-29 04:30:00|7824.8|7822|7824.8|7822|7825.1|7822.1|7821.9|7819|61
1709181300000|2024-02-29 04:35:00|7825.9|7823.1|7825.8|7823|7826.9|7824.1|7824.9|7822|58
1709181600000|2024-02-29 04:40:00|7825.1|7822.3|7826.9|7824.1|7827.9|7825|7824.1|7821.3|97
1709181900000|2024-02-29 04:45:00|7826.8|7824|7826.9|7824.1|7826.9|7824.1|7825.9|7822.9|18
1709182200000|2024-02-29 04:50:00|7827.1|7824.3|7830.4|7827.6|7831.4|7827.8|7827.1|7824.3|432
1709182500000|2024-02-29 04:55:00|7830.3|7827.5|7828.6|7825.8|7831.4|7827.6|7828.4|7825.6|57
1709182800000|2024-02-29 05:00:00|7829.1|7826.3|7826.6|7823.8|7829.1|7826.3|7825.4|7822.3|122
1709183100000|2024-02-29 05:05:00|7827.4|7824.6|7825.5|7822.7|7827.6|7824.6|7825.4|7822.6|47
1709183400000|2024-02-29 05:10:00|7825.4|7822.6|7827.5|7824.7|7827.5|7824.7|7825.4|7822.6|26
1709183700000|2024-02-29 05:15:00|7828.4|7824.6|7827.4|7824.6|7828.5|7825.6|7827.2|7823.6|26
1709184000000|2024-02-29 05:20:00|7826.5|7823.7|7829.5|7826.7|7830.4|7827.4|7826.5|7823.6|133
1709184300000|2024-02-29 05:25:00|7829.4|7826.6|7828.5|7825.7|7829.5|7826.7|7827.4|7824.6|21
1709184600000|2024-02-29 05:30:00|7829.2|7826.4|7828.3|7825.5|7830.4|7827.4|7824.5|7821.6|174
1709184900000|2024-02-29 05:35:00|7828.5|7825.7|7829.2|7826.4|7830.3|7827.5|7827.3|7824.5|82
1709185200000|2024-02-29 05:40:00|7830|7826.2|7835.2|7832.4|7835.3|7832.5|7829.2|7826.2|199
1709185500000|2024-02-29 05:45:00|7835.3|7832.5|7832.2|7829.4|7835.3|7832.5|7832.2|7829.4|77
1709185800000|2024-02-29 05:50:00|7833|7829.2|7833.2|7830.4|7834.5|7831.4|7833|7829.2|51
1709186100000|2024-02-29 05:55:00|7834.2|7831.2|7829.1|7826.3|7834.3|7831.5|7828.1|7825.2|154
1709186400000|2024-02-29 06:00:00|7830|7827.2|7829|7826.2|7830.1|7827.2|7828|7825.2|79
1709186700000|2024-02-29 06:05:00|7829.1|7826.3|7829|7826.2|7831.1|7828.3|7829|7826.2|55
1709187000000|2024-02-29 06:10:00|7829.1|7826.3|7830.1|7827.3|7832.1|7829.2|7829.1|7826.2|59
1709187300000|2024-02-29 06:15:00|7830|7827.2|7830.9|7828.1|7834.9|7832.1|7829.1|7826.3|242
1709187600000|2024-02-29 06:20:00|7831.9|7829.1|7832.9|7829.1|7833.8|7830.8|7828.9|7826.1|192
1709187900000|2024-02-29 06:25:00|7832.3|7830.1|7833.6|7830.8|7834.1|7831.1|7830.9|7828|444
1709188200000|2024-02-29 06:30:00|7834.9|7832.1|7838.9|7836.1|7839.1|7836.3|7834.9|7832|303
1709188500000|2024-02-29 06:35:00|7839.1|7835.3|7832.1|7829.3|7839.1|7836.1|7831.9|7829.1|231
1709188800000|2024-02-29 06:40:00|7832.2|7829.4|7830.7|7827.9|7834.9|7831.4|7829.9|7827.1|108
1709189100000|2024-02-29 06:45:00|7830.9|7828.1|7830.1|7827.3|7831.2|7828.4|7829.1|7826.3|68
1709189400000|2024-02-29 06:50:00|7829.9|7827.1|7826.9|7824.1|7831|7827.4|7824.9|7822.1|176
1709189700000|2024-02-29 06:55:00|7827|7823.2|7822|7819.2|7828|7824.2|7821|7818.1|152
1709190000000|2024-02-29 07:00:00|7822.2|7818.4|7819|7815.2|7824|7820.9|7818|7815.1|173
1709190300000|2024-02-29 07:05:00|7818.9|7816.1|7818|7815.2|7820|7817.2|7815.9|7812.2|222
1709190600000|2024-02-29 07:10:00|7818.9|7815.1|7815.8|7813|7820.7|7817.9|7815.8|7812.9|297
1709190900000|2024-02-29 07:15:00|7815.7|7812.9|7813.7|7810.9|7819.8|7816.9|7813.5|7810|153
1709191200000|2024-02-29 07:20:00|7812.5|7809.7|7809.8|7807|7812.8|7810|7808.8|7806|288
1709191500000|2024-02-29 07:25:00|7810.5|7807.7|7808.7|7805.9|7810.8|7808|7806.8|7803.9|339
1709191800000|2024-02-29 07:30:00|7808.8|7806|7807.7|7804.9|7809.8|7806.9|7807.7|7804.5|195
1709192100000|2024-02-29 07:35:00|7806.7|7803.9|7807.6|7804.8|7808.8|7805.8|7803.8|7801|315
1709192400000|2024-02-29 07:40:00|7806.8|7803.8|7807.8|7805|7809.8|7806.8|7805.6|7802.8|148
1709192700000|2024-02-29 07:45:00|7808.6|7804.8|7808.8|7806|7812.6|7809.8|7806|7802.8|274
1709193000000|2024-02-29 07:50:00|7808.6|7805.8|7799.9|7797.1|7810.6|7807|7798.9|7796.1|473
1709193300000|2024-02-29 07:55:00|7800.6|7797.8|7796.9|7793.1|7803.1|7800.1|7794.1|7791.1|325
1709193600000|2024-02-29 08:00:00|7796.8|7793|7795.9|7793.1|7798.9|7795.6|7792.9|7790.1|435
1709193900000|2024-02-29 08:05:00|7796.8|7793|7799.9|7797.1|7803.8|7800.6|7796.8|7793|396
1709194200000|2024-02-29 08:10:00|7799.2|7796.4|7794.9|7792.1|7799.7|7796.8|7790.9|7787.9|483
1709194500000|2024-02-29 08:15:00|7794.7|7791.9|7796.9|7794.1|7799.6|7796.8|7793.9|7790.9|272
1709194800000|2024-02-29 08:20:00|7796.7|7793.9|7788.9|7786.1|7797.1|7794.1|7782.7|7779.9|803
1709195100000|2024-02-29 08:25:00|7787.9|7785.1|7796.6|7793.8|7806.7|7803.8|7786.7|7783.6|1615
1709195400000|2024-02-29 08:30:00|7796.7|7793.9|7816.2|7813.4|7819.5|7816.7|7796.6|7793.8|1177
1709195700000|2024-02-29 08:35:00|7816.4|7813.6|7796.5|7793.7|7816.4|7813.6|7794.4|7791.6|868
1709196000000|2024-02-29 08:40:00|7797.2|7794.4|7780.7|7777.9|7800.5|7797.7|7779.8|7776.9|981
1709196300000|2024-02-29 08:45:00|7780.8|7777|7780.5|7777.7|7783.7|7780.7|7776.8|7773.9|835
1709196600000|2024-02-29 08:50:00|7780.7|7777.9|7784.7|7781.9|7788.7|7785.9|7773.5|7770.2|1067
1709196900000|2024-02-29 08:55:00|7785.5|7781.7|7787.8|7785|7795.3|7792|7783.7|7780.9|795
1709197200000|2024-02-29 09:00:00|7788.5|7784.7|7803.7|7800.9|7806.7|7803.2|7786.7|7783.9|776
1709197500000|2024-02-29 09:05:00|7803.5|7800.7|7818.5|7815.7|7819.3|7815.7|7803.5|7800.7|991
1709197800000|2024-02-29 09:10:00|7819.3|7816.5|7813.5|7810.7|7819.5|7816.5|7811.5|7808.5|477
1709198100000|2024-02-29 09:15:00|7814.3|7811.5|7818.5|7815.7|7819.3|7815.7|7799.5|7796.7|668
1709198400000|2024-02-29 09:20:00|7818.3|7815.5|7814.5|7811.7|7819.3|7815.7|7810.3|7807.5|342
1709198700000|2024-02-29 09:25:00|7815.3|7811.5|7808.4|7805.6|7815.5|7812.7|7808.3|7805.5|268
1709199000000|2024-02-29 09:30:00|7809.3|7805.5|7817.4|7814.6|7819.3|7816.5|7806.1|7802.5|290
1709199300000|2024-02-29 09:35:00|7818.1|7815.3|7827.1|7824.3|7829.4|7826.6|7817.4|7814.5|710
1709199600000|2024-02-29 09:40:00|7827.3|7824.5|7829.3|7825.5|7829.6|7826.3|7822.3|7818.6|487
1709199900000|2024-02-29 09:45:00|7829.1|7826.3|7822.4|7819.6|7831.1|7828.3|7822.2|7819.4|391
1709200200000|2024-02-29 09:50:00|7822.2|7819.4|7828.1|7825.3|7829.9|7826.3|7820.4|7817.6|597
1709200500000|2024-02-29 09:55:00|7827.9|7824.1|7833.1|7830.3|7834.1|7831.3|7822.1|7819.3|789
1709200800000|2024-02-29 10:00:00|7832.9|7830.1|7816.1|7813.3|7833.1|7830.1|7815.7|7812.3|718
1709201100000|2024-02-29 10:05:00|7816.2|7813.4|7817|7814.2|7818.9|7815.3|7808|7805.2|764
1709201400000|2024-02-29 10:10:00|7817.9|7814.1|7819.4|7816.6|7825.2|7821.9|7814.4|7811.6|1524
1709201700000|2024-02-29 10:15:00|7819.5|7816.7|7823.4|7820.6|7829.4|7826.4|7819.5|7816.6|587
1709202000000|2024-02-29 10:20:00|7824.2|7820.4|7821.2|7817.4|7825.4|7822.6|7820|7817.2|280
1709202300000|2024-02-29 10:25:00|7821|7818.2|7839.2|7836.4|7841.2|7837.9|7820.4|7817.4|1116
1709202600000|2024-02-29 10:30:00|7840|7836.2|7840|7837.2|7845|7842.2|7837.9|7835.1|2385
1709202900000|2024-02-29 10:35:00|7839.9|7837.1|7838.9|7836.1|7840.2|7837.2|7829.2|7826.4|746
1709203200000|2024-02-29 10:40:00|7838|7835.2|7828.8|7826|7841|7838.2|7827|7824|466
1709203500000|2024-02-29 10:45:00|7829|7826.2|7824.2|7821.4|7830|7827.2|7819.2|7816|824
1709203800000|2024-02-29 10:50:00|7824.3|7821.5|7820.3|7817.5|7827.2|7824.4|7817.3|7814.5|389
1709204100000|2024-02-29 10:55:00|7820.5|7816.7|7818.1|7815.3|7821.1|7818.3|7813.3|7810.5|683
1709204400000|2024-02-29 11:00:00|7817.6|7814.3|7816|7813.2|7821.5|7818.2|7813|7810.2|470
1709204700000|2024-02-29 11:05:00|7816.1|7813.3|7817|7814.2|7825.1|7822.3|7815.1|7812.3|281
1709205000000|2024-02-29 11:10:00|7817.1|7813.3|7820.9|7818.1|7825|7822.2|7815.3|7812.3|366
1709205300000|2024-02-29 11:15:00|7821.6|7818.8|7812.9|7810.1|7824.1|7821.1|7812.9|7809.3|397
1709205600000|2024-02-29 11:20:00|7813.6|7810.8|7811.8|7808|7815.1|7812.1|7810.4|7807.1|323
1709205900000|2024-02-29 11:25:00|7810.9|7808.1|7802.2|7799.4|7814.9|7811.3|7794.1|7790.8|1305
1709206200000|2024-02-29 11:30:00|7801.4|7798.6|7802.1|7799.3|7803.2|7800.4|7796.2|7793.4|367
1709206500000|2024-02-29 11:35:00|7801.2|7798.4|7798.2|7795.4|7806.9|7804.1|7796.9|7793.9|1161
1709206800000|2024-02-29 11:40:00|7798.4|7794.6|7797.2|7794.4|7799.4|7795.7|7790.4|7787.4|1114
1709207100000|2024-02-29 11:45:00|7797.4|7794.6|7795|7792.2|7797.4|7794.6|7791.4|7788.6|267
1709207400000|2024-02-29 11:50:00|7795.2|7791.4|7793|7790.2|7795.5|7792.2|7788.4|7785.4|293
1709207700000|2024-02-29 11:55:00|7793.2|7790.4|7800.9|7798.1|7805.2|7802.1|7793|7790.2|438
1709208000000|2024-02-29 12:00:00|7800.7|7797.9|7811.2|7808.4|7813.4|7810.4|7798|7795.1|1284
1709208300000|2024-02-29 12:05:00|7811.4|7808.6|7829|7826.2|7830.7|7827.9|7811.2|7808.2|1000
1709208600000|2024-02-29 12:10:00|7828.9|7826.1|7836.4|7832.6|7839.2|7836.4|7828|7825.1|2659
1709208900000|2024-02-29 12:15:00|7835.5|7832.7|7837.9|7835.1|7840|7837.2|7833|7829.7|1440
1709209200000|2024-02-29 12:20:00|7838.7|7835.9|7829.2|7826.4|7838.9|7836.1|7827|7823.2|932
1709209500000|2024-02-29 12:25:00|7829|7826.2|7847.8|7845|7852.8|7850|7828.2|7825.2|1681
1709209800000|2024-02-29 12:30:00|7848.7|7844.9|7842|7838.2|7849.8|7847|7838|7834.4|908
1709210100000|2024-02-29 12:35:00|7841.8|7839|7850.1|7847.3|7853.8|7851|7841.8|7838.2|1061
1709210400000|2024-02-29 12:40:00|7850|7847.2|7857.1|7854.3|7858.1|7855.2|7848.8|7845.7|1842
1709210700000|2024-02-29 12:45:00|7858|7854.2|7836.5|7833.7|7858|7854.7|7833.6|7830.8|1233
1709211000000|2024-02-29 12:50:00|7836.6|7832.8|7834.6|7831.8|7837.5|7834.7|7824.8|7822|747
1709211300000|2024-02-29 12:55:00|7834.5|7831.7|7830.4|7827.6|7835.6|7832.7|7827.3|7823.8|382
1709211600000|2024-02-29 13:00:00|7830.6|7826.6|7836.1|7833.3|7849.6|7846.7|7829.8|7826.6|6380
1709211900000|2024-02-29 13:05:00|7835.9|7833.1|7842.8|7840|7845.9|7843|7833.1|7830.3|1081
1709212200000|2024-02-29 13:10:00|7842.6|7839.8|7831.1|7828.3|7842.9|7839.8|7829.2|7826.4|1137
1709212500000|2024-02-29 13:15:00|7830.9|7828.1|7831.6|7828.8|7844.3|7841.5|7825.9|7822.9|1753
1709212800000|2024-02-29 13:20:00|7831.7|7827.9|7826.9|7824.1|7834.7|7831.8|7825.1|7822.3|1443
1709213100000|2024-02-29 13:25:00|7827.1|7824.3|7829.1|7826.3|7832.4|7829.1|7825.1|7821.3|465
1709213400000|2024-02-29 13:30:00|7829.7|7826.9|7845.9|7843.1|7847.7|7844.9|7829.7|7826.3|1566
1709213700000|2024-02-29 13:35:00|7846.5|7843.7|7858.5|7855.7|7860.4|7857.4|7844.7|7841.9|2198
1709214000000|2024-02-29 13:40:00|7858.7|7855.9|7862.9|7859.1|7863.2|7860.4|7854.9|7851.7|3093
1709214300000|2024-02-29 13:45:00|7863|7859.2|7857|7854.2|7863.4|7860.1|7855.2|7852.1|1273
1709214600000|2024-02-29 13:50:00|7857.2|7854.4|7852.2|7849.4|7862.2|7859.4|7852.2|7849.4|1179
1709214900000|2024-02-29 13:55:00|7852.3|7849.5|7855.3|7852.5|7858.7|7855.7|7848.3|7845.5|2014
1709215200000|2024-02-29 14:00:00|7856|7853.2|7853.7|7850.9|7865.2|7862.4|7850.2|7847|4811
1709215500000|2024-02-29 14:05:00|7853|7850.2|7824.6|7821.8|7853.8|7850.9|7824.5|7820.8|3733
1709215800000|2024-02-29 14:10:00|7824.5|7821.7|7830.1|7826.3|7830.3|7827.5|7801.3|7798.5|5994
1709216100000|2024-02-29 14:15:00|7830|7827.2|7839.6|7836.8|7843.6|7840.8|7828.1|7825.3|2090
1709216400000|2024-02-29 14:20:00|7839.8|7837|7832|7829.2|7839.8|7837|7826.5|7823.3|2855
1709216700000|2024-02-29 14:25:00|7831.6|7828.8|7858.5|7854.7|7859.6|7856|7829.6|7826.8|5535
1709217000000|2024-02-29 14:30:00|7858.3|7854.5|7851.6|7848.8|7866.3|7863.5|7841.1|7838.2|6199
1709217300000|2024-02-29 14:35:00|7850.8|7848|7838.4|7834.6|7850.8|7848|7834.6|7831.5|4422
1709217600000|2024-02-29 14:40:00|7837.4|7833.8|7816.2|7813.4|7839.4|7836.6|7806.7|7803.9|4259
1709217900000|2024-02-29 14:45:00|7815.2|7812.4|7821.1|7818.3|7825.4|7822.6|7808.4|7805.6|3805
1709218200000|2024-02-29 14:50:00|7821.7|7818.9|7832.4|7828.6|7852.2|7849.3|7820.9|7817.9|4926
1709218500000|2024-02-29 14:55:00|7832.2|7829.4|7828.5|7825.7|7833.5|7830.4|7818.7|7815.7|2163
1709218800000|2024-02-29 15:00:00|7829.4|7825.6|7841.2|7838.4|7847|7844.1|7820.5|7817.2|4116
1709219100000|2024-02-29 15:05:00|7842.2|7839.4|7853.2|7850.4|7858.5|7855.7|7841|7838.2|2105
1709219400000|2024-02-29 15:10:00|7853.5|7850.7|7832.8|7830|7854.2|7851.4|7832.8|7829.2|3788
1709219700000|2024-02-29 15:15:00|7832.2|7829.4|7817.2|7814.4|7839.7|7836.7|7814.3|7810.7|3512
1709220000000|2024-02-29 15:20:00|7817.3|7814.5|7805.5|7802.7|7825.3|7822.5|7800.6|7797.8|2954
1709220300000|2024-02-29 15:25:00|7806.3|7803.5|7802.8|7800|7808.5|7805.7|7788.1|7784.5|3793
1709220600000|2024-02-29 15:30:00|7804.3|7800.5|7817.1|7814.3|7831.8|7829|7803.8|7800.5|3723
1709220900000|2024-02-29 15:35:00|7815.6|7811.8|7806.9|7804.1|7821.3|7818.3|7802.5|7799.5|2132
1709221200000|2024-02-29 15:40:00|7806.3|7803.5|7830.4|7826.6|7837.4|7834.6|7805.6|7802.3|2513
1709221500000|2024-02-29 15:45:00|7829.6|7826.8|7822.1|7819.3|7835.4|7832.6|7819.1|7816.3|1186
1709221800000|2024-02-29 15:50:00|7821.3|7818.3|7829.9|7827.1|7834.9|7831.9|7817.3|7814.5|1192
1709222100000|2024-02-29 15:55:00|7830.9|7827.9|7836.1|7833.3|7843.7|7840.4|7828.9|7826.1|3548
1709222400000|2024-02-29 16:00:00|7837.1|7834.3|7836.4|7833.6|7844.7|7841.9|7833.7|7830.9|1162
1709222700000|2024-02-29 16:05:00|7837.2|7834.4|7836.2|7833.4|7843.1|7840.3|7829.6|7826.6|1048
1709223000000|2024-02-29 16:10:00|7835.4|7832.4|7842.2|7839.4|7851|7848.2|7834.4|7831.4|1646
1709223300000|2024-02-29 16:15:00|7843|7839.2|7853.5|7850.7|7855.4|7852.4|7837.9|7835.1|1756
1709223600000|2024-02-29 16:20:00|7854.4|7850.6|7849.5|7846.7|7859.7|7856.6|7845.4|7842.1|1736
1709223900000|2024-02-29 16:25:00|7849.7|7846.9|7859|7856.2|7862.8|7859.4|7841.2|7838.4|2840
1709224200000|2024-02-29 16:30:00|7859.2|7855.4|7856.8|7854|7868.7|7865.9|7854.7|7851.9|2395
1709224500000|2024-02-29 16:35:00|7856.7|7853.9|7862.5|7858.7|7866|7862.7|7854.7|7850.9|1664
1709224800000|2024-02-29 16:40:00|7862|7859.7|7876.6|7873.8|7880.6|7877.7|7859.7|7856.7|2205
1709225100000|2024-02-29 16:45:00|7876|7873.2|7876.5|7873.7|7877.8|7874.8|7870.5|7867.5|905
1709225400000|2024-02-29 16:50:00|7876.6|7873.8|7887.6|7884.8|7888.8|7885.8|7876.5|7873.7|1418
1709225700000|2024-02-29 16:55:00|7888.3|7885.5|7887.6|7883.8|7892.6|7889.3|7884.4|7880.8|1508
1709226000000|2024-02-29 17:00:00|7886.6|7883|7896.9|7894.1|7898.1|7895|7883.3|7880|2093
1709226300000|2024-02-29 17:05:00|7896.3|7893.5|7868.4|7864.6|7896.9|7894.1|7867.3|7864.5|1642
1709226600000|2024-02-29 17:10:00|7868.3|7865.5|7864.4|7861.6|7874.7|7871.9|7863.3|7860|2125
1709226900000|2024-02-29 17:15:00|7865.2|7862.4|7858.7|7855.9|7865.4|7862.6|7851.7|7848.1|1575
1709227200000|2024-02-29 17:20:00|7858.6|7854.9|7848.6|7845.8|7859.7|7856.1|7846.4|7843.6|1497
1709227500000|2024-02-29 17:25:00|7848.4|7845.6|7846.1|7843.3|7853.9|7850.6|7844.7|7841.8|1357
1709227800000|2024-02-29 17:30:00|7845.9|7843.1|7824|7820.2|7846.1|7843.3|7816.7|7813.6|3323
1709228100000|2024-02-29 17:35:00|7823.4|7821.2|7836.7|7833.9|7838.9|7835.9|7809.9|7807.1|3488
1709228400000|2024-02-29 17:40:00|7835.9|7833.1|7829.5|7826.7|7844.2|7841.2|7818.9|7815.9|2512
1709228700000|2024-02-29 17:45:00|7831.4|7828.6|7833.5|7830.7|7838.5|7835.5|7827.7|7824.2|1055
1709229000000|2024-02-29 17:50:00|7833.8|7831|7825|7822.2|7838.3|7835.5|7820|7817.2|1243
1709229300000|2024-02-29 17:55:00|7825.2|7822.4|7818.2|7815.4|7826.3|7823.4|7815.5|7812.7|1348
1709229600000|2024-02-29 18:00:00|7818.3|7815.5|7816.3|7813.5|7826|7823.2|7813.5|7810.5|1402
1709229900000|2024-02-29 18:05:00|7816.5|7812.7|7824.3|7821.5|7830|7827.2|7815.5|7811.9|1151
1709230200000|2024-02-29 18:10:00|7824.5|7820.7|7835|7832.2|7835|7832.2|7821.3|7818.3|924
1709230500000|2024-02-29 18:15:00|7834.8|7832|7831|7828.2|7837.8|7835|7829.1|7826.3|784
1709230800000|2024-02-29 18:20:00|7831.8|7828|7838.6|7835.8|7843.6|7840.6|7830.9|7828|1057
1709231100000|2024-02-29 18:25:00|7839.4|7835.6|7826.9|7823.1|7839.6|7836.8|7823.1|7820.3|1018
1709231400000|2024-02-29 18:30:00|7826.8|7824|7829.1|7826.3|7832.1|7828.3|7820.3|7817.3|729
1709231700000|2024-02-29 18:35:00|7828.4|7825.6|7829.9|7827.1|7835.1|7832.3|7825.3|7822.3|839
1709232000000|2024-02-29 18:40:00|7829.7|7825.9|7825.4|7822.6|7830.9|7827.3|7819.2|7816.4|1248
1709232300000|2024-02-29 18:45:00|7825.6|7822.8|7825.6|7822.8|7830.4|7827.4|7824.4|7821.6|782
1709232600000|2024-02-29 18:50:00|7826.2|7823.4|7823.6|7820.8|7829.6|7826.6|7820.4|7816.8|817
1709232900000|2024-02-29 18:55:00|7824.2|7821.4|7826.5|7823.7|7830.2|7826.9|7823.4|7820.3|721
1709233200000|2024-02-29 19:00:00|7825.9|7823.1|7821.5|7818.7|7830.9|7827.6|7818.7|7815.9|2336
1709233500000|2024-02-29 19:05:00|7822.2|7819.4|7828.4|7825.6|7833.4|7830.4|7821.7|7818.6|1321
1709233800000|2024-02-29 19:10:00|7827.4|7824.6|7813.5|7809.7|7829.4|7825.7|7810.5|7807.5|2490
1709234100000|2024-02-29 19:15:00|7813.3|7810.5|7802.8|7800|7821|7818.2|7797.8|7794.7|2772
1709234400000|2024-02-29 19:20:00|7803.8|7800.9|7795.3|7792.5|7807.8|7804.9|7784.2|7781.4|4844
1709234700000|2024-02-29 19:25:00|7796.2|7793.4|7801.8|7799|7806.3|7803.2|7791.5|7788.7|6002
1709235000000|2024-02-29 19:30:00|7802.5|7799.7|7799.5|7796.7|7805|7802|7791|7788.2|1738
1709235300000|2024-02-29 19:35:00|7799.7|7796.9|7790.3|7787.5|7799.8|7796.9|7789.5|7786.5|1019
1709235600000|2024-02-29 19:40:00|7791|7788.2|7782|7779.2|7792.3|7789.5|7780.8|7778|1291
1709235900000|2024-02-29 19:45:00|7781.8|7779|7777|7774.2|7783.8|7781|7773.2|7770.4|1525
1709236200000|2024-02-29 19:50:00|7777.2|7773.4|7780.1|7777.3|7782.1|7779.3|7775.2|7772.2|607
1709236500000|2024-02-29 19:55:00|7780.8|7778|7780.3|7777.5|7782.3|7779.5|7778.3|7775.5|518
1709236800000|2024-02-29 20:00:00|7780.1|7777.3|7775.5|7772.7|7780.3|7777.3|7774.5|7771.7|1718
1709237100000|2024-02-29 20:05:00|7775.3|7772.5|7770.8|7768|7777.5|7774.7|7770.6|7767.8|768
1709237400000|2024-02-29 20:10:00|7771.8|7769|7773.8|7771|7774.8|7771.8|7770.8|7767.8|472
1709237700000|2024-02-29 20:15:00|7773.6|7770.8|7774.8|7772|7774.9|7772.1|7771.6|7768.8|882
1709238000000|2024-02-29 20:20:00|7775.1|7772.3|7781.9|7779.1|7782.9|7780.1|7774.8|7772|775
1709238300000|2024-02-29 20:25:00|7782.6|7779.8|7789.1|7786.3|7789.3|7786.3|7779.6|7776.8|1994
1709238600000|2024-02-29 20:30:00|7788.4|7785.6|7788.1|7785.3|7790.9|7787.3|7785.1|7782.3|821
1709238900000|2024-02-29 20:35:00|7788.7|7785.9|7804.2|7801.4|7804.4|7801.6|7787.9|7785.1|618
1709239200000|2024-02-29 20:40:00|7803.4|7800.4|7804.4|7801.6|7804.4|7801.6|7799.4|7796.4|279
1709239500000|2024-02-29 20:45:00|7805.2|7801.4|7800.2|7797.4|7805.2|7801.6|7800.2|7797.1|183
1709239800000|2024-02-29 20:50:00|7800.4|7797.6|7804|7801.2|7804.2|7801.4|7800.2|7797.4|167
1709240100000|2024-02-29 20:55:00|7804.2|7801.4|7789.9|7787.1|7806.2|7803.2|7789.9|7786.7|826
1709240400000|2024-02-29 21:00:00|7789.7|7786.9|7800.2|7797.4|7801.5|7798.7|7789.7|7786.9|272
1709240700000|2024-02-29 21:05:00|7800.3|7797.5|7802.3|7799.5|7803.5|7800.7|7797.3|7794.5|407
1709241000000|2024-02-29 21:10:00|7801.5|7798.7|7805.3|7802.5|7806.3|7803.5|7801.3|7798.5|488
1709241300000|2024-02-29 21:15:00|7805.5|7802.7|7806.3|7803.5|7807.3|7804.3|7805|7801.7|200
1709241600000|2024-02-29 21:20:00|7806.5|7803.7|7804.3|7800.5|7807.6|7804.8|7803.5|7800.2|124
1709241900000|2024-02-29 21:25:00|7804.1|7801.3|7803.6|7800.8|7806.5|7803.7|7803.5|7800.5|114
1709242200000|2024-02-29 21:30:00|7803.5|7800.7|7799.8|7797|7805|7801.8|7798|7795.2|398
1709242500000|2024-02-29 21:35:00|7799.1|7796.3|7799.8|7797|7800|7797.2|7798|7795|78
1709242800000|2024-02-29 21:40:00|7800.6|7796.8|7804.8|7802|7807.4|7803.8|7799.6|7796.8|258
1709243100000|2024-02-29 21:45:00|7803.8|7801|7804.4|7801.6|7806.6|7803.6|7803.8|7800.8|105
1709243400000|2024-02-29 21:50:00|7804.6|7801.8|7805.8|7803|7806.8|7803.8|7803.6|7800|96
1709243700000|2024-02-29 21:55:00|7805.6|7802.8|7804.9|7802.1|7805.8|7803|7802.7|7799.1|121
1709247600000|2024-02-29 23:00:00|7801.6|7798.8|7799.8|7797|7804.6|7801.7|7799.8|7797|93
1709247900000|2024-02-29 23:05:00|7800|7797.2|7802.6|7799.8|7802.6|7799.8|7798.8|7795.8|64
1709248200000|2024-02-29 23:10:00|7802.8|7800|7800.8|7797|7802.8|7800|7799.8|7796.8|35
1709248500000|2024-02-29 23:15:00|7800|7797.2|7799.8|7797|7800.8|7797.8|7799.8|7796.8|22
1709248800000|2024-02-29 23:20:00|7800.8|7796.8|7800.6|7797.8|7801.6|7798.6|7799.8|7796.6|56
1709249100000|2024-02-29 23:25:00|7800.8|7798|7800.6|7797.8|7802.6|7799.3|7800.4|7797.6|67
1709249400000|2024-02-29 23:30:00|7800.8|7797|7800.6|7797.8|7800.8|7797.8|7797.7|7794.9|63
1709249700000|2024-02-29 23:35:00|7800.7|7796.9|7797.6|7794.8|7801.4|7798.6|7797.6|7794.8|87
1709250000000|2024-02-29 23:40:00|7797.7|7794.9|7798.6|7795.8|7799.6|7796.8|7797.6|7794.8|45
1709250300000|2024-02-29 23:45:00|7798.7|7794.9|7799.5|7796.7|7799.7|7796.9|7797.6|7794.6|26
1709250600000|2024-02-29 23:50:00|7800.2|7797.4|7798.5|7795.7|7800.5|7797.7|7797.7|7794.9|37
1709250900000|2024-02-29 23:55:00|7798.7|7795.9|7800.5|7797.7|7800.7|7797.7|7798.7|7795.7|17
1709251200000|2024-03-01 00:00:00|7801.2|7798.4|7805|7802.2|7805.2|7802.4|7801.2|7798.4|180
1709251500000|2024-03-01 00:05:00|7805.2|7802.4|7807.2|7804.4|7807.3|7804.5|7805|7802|137
1709251800000|2024-03-01 00:10:00|7808|7804.2|7808.2|7805.4|7809.2|7806.4|7807.2|7803.9|56
1709252100000|2024-03-01 00:15:00|7809.2|7806.4|7811|7807.2|7812.1|7809.2|7809.1|7806.2|50
1709252400000|2024-03-01 00:20:00|7810.8|7808|7809.1|7806.3|7811.1|7808.3|7809.1|7806.2|38
1709252700000|2024-03-01 00:25:00|7809.3|7806.5|7809.1|7806.3|7810.1|7807.3|7809.1|7806.2|21
1709253000000|2024-03-01 00:30:00|7809.3|7806.5|7808.1|7805.3|7810.3|7807.3|7808.1|7805.3|57
1709253300000|2024-03-01 00:35:00|7808.5|7805.7|7808.1|7805.3|7809.3|7806.3|7807.1|7804.2|31
1709253600000|2024-03-01 00:40:00|7808.3|7805.5|7813.1|7809.3|7813.1|7809.5|7808.3|7805.5|48
1709253900000|2024-03-01 00:45:00|7812.9|7810.1|7816.1|7813.3|7816.3|7813.3|7812.9|7810.1|110
1709254200000|2024-03-01 00:50:00|7816.3|7812.5|7813.9|7811.1|7816.3|7812.5|7813.3|7810.3|55
1709254500000|2024-03-01 00:55:00|7814.1|7811.3|7813.1|7810.3|7814.9|7811.3|7813.1|7810.1|74
1709254800000|2024-03-01 01:00:00|7812.4|7809.6|7820.4|7817.6|7822.4|7819.6|7812.1|7809.3|380
1709255100000|2024-03-01 01:05:00|7819.6|7816.8|7822.4|7819.6|7823.7|7820.6|7817.6|7814.6|203
1709255400000|2024-03-01 01:10:00|7823.2|7819.4|7824.6|7820.8|7826.4|7823.6|7822.2|7819.4|185
1709255700000|2024-03-01 01:15:00|7824.4|7821.6|7825.4|7822.6|7826.4|7823.1|7821.1|7817.6|134
1709256000000|2024-03-01 01:20:00|7825.6|7822.8|7819.4|7816.6|7826.6|7823.6|7818.5|7815.6|152
1709256300000|2024-03-01 01:25:00|7819.5|7816.7|7819.5|7815.7|7821.5|7818.6|7818.4|7815.6|74
1709256600000|2024-03-01 01:30:00|7818.7|7815.9|7821.5|7818.7|7822.5|7819.7|7817.4|7814.6|76
1709256900000|2024-03-01 01:35:00|7822.5|7818.6|7828.3|7825.5|7830.5|7827.5|7821.3|7818.5|165
1709257200000|2024-03-01 01:40:00|7827.5|7824.7|7824.5|7821.7|7828.5|7825.5|7823.5|7820.5|89
1709257500000|2024-03-01 01:45:00|7825.3|7822.5|7824.3|7821.5|7827.5|7823.9|7823.3|7820.5|85
1709257800000|2024-03-01 01:50:00|7823.5|7820.7|7821.3|7818.5|7823.5|7820.7|7820.3|7817.5|81
1709258100000|2024-03-01 01:55:00|7821.1|7818.3|7822.3|7819.5|7826.3|7823|7820.3|7817.5|90
1709258400000|2024-03-01 02:00:00|7823.3|7820.5|7821.3|7818.5|7824.5|7820.7|7820|7816.5|57
1709258700000|2024-03-01 02:05:00|7821.1|7818.3|7822.3|7819.5|7822.5|7819.7|7820.5|7817.5|51
1709259000000|2024-03-01 02:10:00|7822.5|7819.7|7825.3|7822.5|7827.1|7823.5|7822.5|7819.5|74
1709259300000|2024-03-01 02:15:00|7825.5|7821.7|7821.3|7818.5|7825.5|7821.7|7821.1|7817.5|51
1709259600000|2024-03-01 02:20:00|7822.3|7820.3|7823.3|7819.5|7823.3|7820.5|7820.9|7817.6|53
1709259900000|2024-03-01 02:25:00|7822.3|7818.8|7820.9|7818.1|7823.1|7820.3|7819.9|7817.1|65
1709260200000|2024-03-01 02:30:00|7821.7|7818.9|7817.9|7815.1|7821.9|7818.9|7816.9|7813.8|160
1709260500000|2024-03-01 02:35:00|7818.1|7815.3|7816.9|7814.1|7819.1|7816.1|7815.9|7812.9|98
1709260800000|2024-03-01 02:40:00|7817.1|7814.3|7817.9|7815.1|7818.9|7816.1|7817.1|7814.1|38
1709261100000|2024-03-01 02:45:00|7818.7|7814.9|7818.9|7816.1|7819.9|7817.1|7817.9|7814.9|26
1709261400000|2024-03-01 02:50:00|7819.7|7816.9|7820.9|7818.1|7822|7819.2|7819.7|7816.1|53
1709261700000|2024-03-01 02:55:00|7821.7|7817.9|7822.7|7819.9|7823.9|7820.9|7819.8|7817|88
1709262000000|2024-03-01 03:00:00|7822.8|7820|7824.8|7822|7824.8|7822|7819.8|7817|86
1709262300000|2024-03-01 03:05:00|7825.7|7821.9|7825.8|7823|7828.2|7824.9|7824.8|7821.5|129
1709262600000|2024-03-01 03:10:00|7825.7|7822.9|7824.8|7822|7826.6|7823.8|7824.5|7821.2|70
1709262900000|2024-03-01 03:15:00|7824.6|7821.8|7822.6|7819.8|7827.6|7824.8|7822.6|7819.8|127
1709263200000|2024-03-01 03:20:00|7822.8|7820|7819.8|7817|7822.8|7820|7818|7815|116
1709263500000|2024-03-01 03:25:00|7820|7817.2|7824.8|7822|7825.8|7822.8|7819.8|7817|99
1709263800000|2024-03-01 03:30:00|7825|7822.2|7826.8|7824|7827.8|7824.8|7823.6|7820.8|148
1709264100000|2024-03-01 03:35:00|7826.6|7823.8|7827.8|7825|7830.8|7827.8|7826|7822.7|79
1709264400000|2024-03-01 03:40:00|7827.6|7824.8|7827.8|7825|7827.8|7825|7826.8|7823.8|49
1709264700000|2024-03-01 03:45:00|7827.6|7824.8|7827.8|7825|7829.6|7826.8|7827.6|7824.8|66
1709265000000|2024-03-01 03:50:00|7827.6|7824.8|7827.7|7824.9|7827.8|7825|7827.6|7824.8|19
1709265300000|2024-03-01 03:55:00|7827.9|7824.1|7823.9|7821.1|7827.9|7824.1|7823.7|7820.9|86
1709265600000|2024-03-01 04:00:00|7822.9|7820.1|7820.7|7817.9|7823.9|7821.1|7820.7|7817.9|80
1709265900000|2024-03-01 04:05:00|7820.9|7818.1|7821.7|7818.9|7822.7|7819.1|7820.7|7817.8|12
1709266200000|2024-03-01 04:10:00|7822.5|7819.7|7822.7|7819.9|7822.7|7819.9|7821.7|7818.9|20
1709266500000|2024-03-01 04:15:00|7822.9|7820.1|7823.7|7820.9|7823.7|7820.9|7822.9|7820.1|22
1709266800000|2024-03-01 04:20:00|7823|7820.2|7823.7|7820.9|7823.9|7820.9|7823|7819.9|14
1709267100000|2024-03-01 04:25:00|7823.5|7820.7|7823.7|7820.9|7823.9|7821.1|7823.5|7820.7|10
1709267400000|2024-03-01 04:30:00|7823.5|7820.7|7822.7|7819.9|7823.7|7820.7|7822.7|7819.9|13
1709267700000|2024-03-01 04:35:00|7822.8|7819|7820.7|7817.9|7822.8|7819.5|7820|7817|48
1709268000000|2024-03-01 04:40:00|7821.7|7818.4|7821.7|7818.9|7822.5|7819.2|7820.8|7817.9|54
1709268300000|2024-03-01 04:45:00|7821.6|7818.8|7822.6|7819.8|7822.8|7820|7821.5|7818.7|12
1709268600000|2024-03-01 04:50:00|7822.5|7819.7|7821.6|7818.8|7822.6|7819.7|7821.6|7818.8|22
1709268900000|2024-03-01 04:55:00|7821.5|7818.7|7821.6|7818.8|7821.8|7819|7820.8|7817.8|28
1709269200000|2024-03-01 05:00:00|||||||||4
1709269500000|2024-03-01 05:05:00|7822.4|7819.6|7821.6|7818.8|7822.6|7819.8|7821.4|7818.6|30
1709269800000|2024-03-01 05:10:00|7820.6|7817.8|7821.6|7818.8|7822.4|7819.6|7820.6|7817.8|60
1709270100000|2024-03-01 05:15:00|7821.4|7818.6|7820.6|7817.8|7821.4|7818.6|7819.6|7815.8|55
1709270400000|2024-03-01 05:20:00|7820.8|7818|7820.6|7816.8|7821.8|7818.8|7819.6|7816.8|30
1709270700000|2024-03-01 05:25:00|7819.8|7817|7821.4|7818.6|7821.4|7818.6|7819.6|7816.6|42
1709271000000|2024-03-01 05:30:00|7821.6|7817.8|7827.6|7824.8|7828.6|7825.8|7821.4|7817.8|171
1709271300000|2024-03-01 05:35:00|7828.6|7824.9|7825.7|7822.9|7829.6|7826.6|7825.4|7821.9|104
1709271600000|2024-03-01 05:40:00|7825.5|7822.7|7826.7|7823.9|7827.5|7824.6|7825.4|7822.6|47
1709271900000|2024-03-01 05:45:00|7827.5|7823.7|7827.5|7824.7|7827.5|7824.7|7825.5|7822.6|61
1709272200000|2024-03-01 05:50:00|7827.4|7824.6|7827.3|7824.5|7830.4|7826.7|7825.5|7822.7|174
1709272500000|2024-03-01 05:55:00|7827.5|7823.7|7828.5|7825.7|7829.3|7826.5|7824.5|7821.5|89
1709272800000|2024-03-01 06:00:00|7829.3|7825.5|7825.3|7822.5|7829.5|7826.7|7823.3|7820.5|173
1709273100000|2024-03-01 06:05:00|7825.5|7822.7|7827.5|7824.7|7828|7825.2|7825.5|7822.5|36
1709273400000|2024-03-01 06:10:00|7827.7|7823.9|7828.5|7825.7|7829.5|7826.5|7826.5|7823.5|79
1709273700000|2024-03-01 06:15:00|7829.3|7825.5|7831.5|7828.7|7833.7|7830.9|7828.8|7825.5|163
1709274000000|2024-03-01 06:20:00|7831.3|7828.5|7831.5|7828.7|7831.5|7828.7|7829.5|7826.5|100
1709274300000|2024-03-01 06:25:00|7831.3|7828.5|7829.3|7826.5|7831.5|7828.7|7828.5|7825.5|63
1709274600000|2024-03-01 06:30:00|7829.5|7826.7|7827.4|7824.6|7830.5|7826.8|7826.5|7822.8|121
1709274900000|2024-03-01 06:35:00|7826.6|7823.8|7825.4|7822.6|7828.4|7824.8|7824.4|7820.8|94
1709275200000|2024-03-01 06:40:00|7825.6|7821.8|7824.4|7821.6|7826.6|7823.8|7823.4|7820.6|78
1709275500000|2024-03-01 06:45:00|7824.6|7820.8|7824.4|7821.6|7826.6|7823.6|7823.4|7820.6|66
1709275800000|2024-03-01 06:50:00|7824.6|7821.8|7823.4|7820.6|7825.4|7822.1|7821.9|7818.8|167
1709276100000|2024-03-01 06:55:00|7823.6|7819.8|7818.6|7814.8|7823.6|7819.8|7817.6|7814.8|182
1709276400000|2024-03-01 07:00:00|7818.4|7815.6|7818.7|7815.9|7819.8|7817|7816.9|7813.9|121
1709276700000|2024-03-01 07:05:00|7818.6|7814.9|7815.7|7812.9|7819.9|7816.9|7814.7|7811.9|135
1709277000000|2024-03-01 07:10:00|7815.9|7813.1|7820.6|7816.8|7820.6|7817.8|7813.9|7811.1|236
1709277300000|2024-03-01 07:15:00|7820.4|7817.6|7818.7|7815.9|7822.4|7819.1|7817.5|7814.7|129
1709277600000|2024-03-01 07:20:00|7819.5|7816.7|7820.7|7816.9|7822.9|7819.9|7818.7|7815.9|134
1709277900000|2024-03-01 07:25:00|7819.9|7817.1|7813.9|7811.1|7820.7|7817.1|7813.9|7810.9|182
1709278200000|2024-03-01 07:30:00|7813.7|7810.9|7817.7|7814.9|7818.9|7816.1|7812.7|7809.9|198
1709278500000|2024-03-01 07:35:00|7817.2|7813.9|7824.7|7821.9|7825.9|7822.9|7816.7|7813.9|240
1709278800000|2024-03-01 07:40:00|7824.5|7820.9|7818.9|7816.1|7824.7|7821.9|7817.9|7814.9|182
1709279100000|2024-03-01 07:45:00|7818.7|7815.9|7824.3|7820.5|7825.3|7822|7816.5|7813.7|530
1709279400000|2024-03-01 07:50:00|7824.1|7821.3|7821.1|7817.3|7824.3|7821.3|7819.3|7816.5|169
1709279700000|2024-03-01 07:55:00|7820.3|7817.5|7820.1|7817.3|7821.3|7818.3|7816.1|7813.3|178
1709280000000|2024-03-01 08:00:00|7821.1|7818.3|7818.3|7815.5|7823.5|7820.7|7815.1|7812.3|492
1709280300000|2024-03-01 08:05:00|7818.6|7815.8|7808.8|7806|7821.3|7818.5|7806.8|7803.8|844
1709280600000|2024-03-01 08:10:00|7808.6|7805.8|7806.8|7804|7810.4|7807.6|7804.6|7801.8|427
1709280900000|2024-03-01 08:15:00|7806.6|7803.8|7807.6|7804.8|7809.4|7806.6|7804.6|7801.8|413
1709281200000|2024-03-01 08:20:00|7808.6|7805.3|7799|7796.2|7808.6|7805.8|7798.1|7795.2|785
1709281500000|2024-03-01 08:25:00|7798.3|7795.5|7798.1|7795.3|7802|7798.3|7792.8|7789.1|1237
1709281800000|2024-03-01 08:30:00|7799.1|7796.1|7789.9|7787.1|7799.4|7796.6|7788.9|7786.1|1064
1709282100000|2024-03-01 08:35:00|7790.1|7787.3|7781.8|7779|7790.9|7788.1|7781.1|7778.3|679
1709282400000|2024-03-01 08:40:00|7781.1|7778.3|7790.9|7788.1|7791.1|7788.1|7779.9|7777.1|1056
1709282700000|2024-03-01 08:45:00|7791.1|7788.3|7789.9|7787.1|7798.9|7795.9|7788.9|7785.9|823
1709283000000|2024-03-01 08:50:00|7790.9|7787.9|7792.9|7790.1|7794.9|7791.9|7788.9|7786.1|589
1709283300000|2024-03-01 08:55:00|7792.1|7789.1|7806.4|7802.6|7807.4|7804.4|7791.9|7789.1|956
1709283600000|2024-03-01 09:00:00|7805.5|7802.7|7826.2|7823.4|7828.8|7825.4|7805.5|7802.7|1297
1709283900000|2024-03-01 09:05:00|7827|7823.2|7853.3|7850.5|7854.3|7851.5|7826.2|7823.2|2535
1709284200000|2024-03-01 09:10:00|7853.4|7850.6|7871.7|7868.9|7874.5|7871.6|7853.3|7850.5|2236
1709284500000|2024-03-01 09:15:00|7871.5|7868.7|7872.7|7869.9|7883.4|7880.4|7870.5|7867.7|1976
1709284800000|2024-03-01 09:20:00|7873.5|7869.7|7868.7|7865.9|7878.5|7875.5|7866.7|7863.7|1392
1709285100000|2024-03-01 09:25:00|7868.9|7866.1|7861|7857.2|7868.9|7866.1|7856.2|7853.4|1113
1709285400000|2024-03-01 09:30:00|7860.2|7857.4|7862.8|7860|7870|7867.2|7859.2|7856.2|1406
1709285700000|2024-03-01 09:35:00|7862.6|7859.8|7864.6|7860.8|7867.6|7864|7857.6|7854.1|493
1709286000000|2024-03-01 09:40:00|7864.4|7861.6|7878|7875.2|7879.2|7876.4|7864.4|7861.6|960
1709286300000|2024-03-01 09:45:00|7879|7876.2|7890.3|7887.5|7892.5|7889.5|7877|7874|1903
1709286600000|2024-03-01 09:50:00|7889.5|7886.7|7897.9|7894.1|7899.9|7897|7889.3|7885.7|1556
1709286900000|2024-03-01 09:55:00|7897.7|7894.9|7896.1|7893.3|7902.7|7899.6|7893.1|7890.1|1386
1709287200000|2024-03-01 10:00:00|7895.9|7893.1|7899.9|7897.1|7904.9|7902.1|7895.1|7892.1|1236
1709287500000|2024-03-01 10:05:00|7900.7|7896.9|7906.7|7903.9|7912.5|7909.7|7898.8|7895.5|1478
1709287800000|2024-03-01 10:10:00|7906.9|7904.1|7912.7|7909.9|7915.5|7912.7|7906.7|7903.9|960
1709288100000|2024-03-01 10:15:00|7912.5|7909.7|7903.5|7900.7|7913.8|7910.5|7903.5|7899.9|748
1709288400000|2024-03-01 10:20:00|7903.7|7900.9|7899.5|7896.7|7906.5|7903.7|7899.5|7896.7|783
1709288700000|2024-03-01 10:25:00|7899.7|7896.9|7888|7885.2|7902.3|7898.9|7882.4|7879.6|1560
1709289000000|2024-03-01 10:30:00|7888.2|7885.4|7887|7884.2|7889|7886.2|7883.2|7880.2|628
1709289300000|2024-03-01 10:35:00|7886.2|7883.4|7889.8|7887|7890.8|7888|7879.4|7876.6|782
1709289600000|2024-03-01 10:40:00|7889.7|7886.9|7887|7884.2|7895.6|7892.8|7884.8|7882|658
1709289900000|2024-03-01 10:45:00|7887.8|7884|7877.8|7875|7887.8|7884.2|7877.8|7875|431
1709290200000|2024-03-01 10:50:00|7878.8|7875.2|7887|7884.2|7890.8|7888|7878|7875|595
1709290500000|2024-03-01 10:55:00|7887.6|7884.8|7885.2|7882.4|7892|7889.2|7885.2|7881.9|435
1709290800000|2024-03-01 11:00:00|7885.3|7881.5|7881|7878.2|7888|7884.7|7879.1|7876.3|612
1709291100000|2024-03-01 11:05:00|7882|7878.3|7896.6|7892.8|7899.4|7896.6|7881|7878|582
1709291400000|2024-03-01 11:10:00|7895.8|7893.8|7907.8|7905|7910.6|7907.8|7895.8|7892.8|827
1709291700000|2024-03-01 11:15:00|7908.8|7906|7916.4|7913.6|7918.2|7915.4|7907.8|7904.8|1072
1709292000000|2024-03-01 11:20:00|7917.2|7914.4|7923.8|7921|7925.8|7923|7916.4|7913.4|1638
1709292300000|2024-03-01 11:25:00|7923.7|7920.9|7920.8|7918|7923.7|7920.9|7916.7|7913.5|812
1709292600000|2024-03-01 11:30:00|7922.3|7918.5|7924.6|7921.8|7926.6|7923.7|7921.6|7918|412
1709292900000|2024-03-01 11:35:00|7923.8|7921|7924.6|7921.8|7926.5|7923.7|7918.6|7915.8|720
1709293200000|2024-03-01 11:40:00|7925.4|7922.6|7922.6|7919.8|7925.4|7922.6|7919.6|7916.8|487
1709293500000|2024-03-01 11:45:00|7922.4|7919.6|7922.6|7919.8|7924.4|7921.6|7919.6|7916.8|488
1709293800000|2024-03-01 11:50:00|7923.4|7920.6|7923.6|7919.8|7925.4|7921.8|7920.6|7917.8|282
1709294100000|2024-03-01 11:55:00|7923.4|7920.6|7915.2|7912.4|7923.8|7921|7911.4|7908.6|1707
1709294400000|2024-03-01 12:00:00|7915.4|7912.6|7922.4|7919.6|7925.2|7922.4|7914.4|7911.6|734
1709294700000|2024-03-01 12:05:00|7923.2|7920.4|7915.7|7912.9|7925.9|7923.1|7913.9|7910.9|920
1709295000000|2024-03-01 12:10:00|7914.9|7912.1|7922.7|7919.9|7923.7|7920.9|7914.7|7911.8|444
1709295300000|2024-03-01 12:15:00|7923.6|7919.8|7920.5|7917.7|7923.7|7919.9|7917.7|7914.9|265
1709295600000|2024-03-01 12:20:00|7920.7|7917.9|7919.5|7916.7|7923.7|7920.9|7917.5|7914.7|388
1709295900000|2024-03-01 12:25:00|7919.7|7915.9|7916.9|7914.1|7920|7916.7|7914.9|7911.8|360
1709296200000|2024-03-01 12:30:00|7916.7|7913.9|7911.9|7908.1|7916.9|7913.9|7911.7|7908.1|538
1709296500000|2024-03-01 12:35:00|7911.7|7908.9|7916.9|7914.1|7919.9|7916.7|7911.7|7908.1|421
1709296800000|2024-03-01 12:40:00|7916.2|7913.4|7917.7|7914.9|7920.7|7917.9|7912|7909.2|764
1709297100000|2024-03-01 12:45:00|7918.5|7914.7|7934.8|7932|7936.1|7933.1|7917.5|7914.7|1623
1709297400000|2024-03-01 12:50:00|7934.9|7932.1|7929.9|7927.1|7937.6|7934.4|7928.9|7925.6|1327
1709297700000|2024-03-01 12:55:00|7929.3|7926.5|7934.2|7931.4|7938.4|7935.4|7927.9|7924.9|1602
1709298000000|2024-03-01 13:00:00|7934.4|7931.6|7933.1|7930.3|7947.3|7944.5|7930.5|7927.5|4321
1709298300000|2024-03-01 13:05:00|7932.3|7929.5|7926.4|7923.6|7938.1|7935.3|7921|7918|1989
1709298600000|2024-03-01 13:10:00|7927.3|7923.5|7925|7922.2|7928.6|7925.8|7918.2|7915.4|1362
1709298900000|2024-03-01 13:15:00|7925.6|7922.8|7942.9|7939.1|7948.7|7945.3|7923|7920|2749
1709299200000|2024-03-01 13:20:00|7942.1|7939.3|7946.7|7943.9|7951.7|7948.9|7939.1|7936.3|1937
1709299500000|2024-03-01 13:25:00|7946.9|7944.1|7942.7|7939.9|7948.7|7945.9|7940.7|7937.6|1055
1709299800000|2024-03-01 13:30:00|7943.5|7940.7|7945.5|7942.7|7950.5|7947.7|7942.7|7939.9|1220
1709300100000|2024-03-01 13:35:00|7944.8|7942|7943|7940.2|7948.7|7945.9|7937|7934|1812
1709300400000|2024-03-01 13:40:00|7943.8|7940|7942.8|7939|7947.8|7945|7941|7938|842
1709300700000|2024-03-01 13:45:00|7942.6|7940|7935.2|7932.4|7942.6|7940|7932.7|7929.9|2715
1709301000000|2024-03-01 13:50:00|7936|7932.2|7943|7940.2|7944|7941.2|7931.3|7928.5|1146
1709301300000|2024-03-01 13:55:00|7942.2|7939.4|7940|7937.2|7952|7949.2|7939.8|7937|2485
1709301600000|2024-03-01 14:00:00|7939.6|7936.8|7948.4|7945.6|7963.6|7960.8|7939.6|7936.8|5977
1709301900000|2024-03-01 14:05:00|7949.4|7946.6|7943.4|7940.6|7956.4|7953.6|7937.8|7934.5|2036
1709302200000|2024-03-01 14:10:00|7943.6|7940.8|7915.2|7912.4|7943.6|7940.8|7911.4|7908.6|3524
1709302500000|2024-03-01 14:15:00|7914.4|7911.6|7922|7919.2|7934.4|7931.5|7914.4|7911.4|4197
1709302800000|2024-03-01 14:20:00|7922.4|7919.6|7927.3|7924.5|7932.5|7929.7|7922|7919|1862
1709303100000|2024-03-01 14:25:00|7927.9|7925.1|7926.3|7923.5|7930.1|7926.8|7920.6|7917.7|1496
1709303400000|2024-03-01 14:30:00|7926.4|7923.6|7936.3|7933.5|7943.3|7940.5|7918.6|7915.8|3236
1709303700000|2024-03-01 14:35:00|7937.3|7934.5|7955.9|7953.1|7962.7|7959.7|7934.3|7931.5|3341
1709304000000|2024-03-01 14:40:00|7955.2|7952.4|7951.9|7948.1|7955.9|7953.1|7945.2|7942.4|1489
1709304300000|2024-03-01 14:45:00|7951|7948.2|7939.2|7936.4|7952.4|7949.1|7936.2|7933.4|1554
1709304600000|2024-03-01 14:50:00|7939.4|7936.6|7931.2|7928.4|7944|7941.2|7918.6|7915.8|2362
1709304900000|2024-03-01 14:55:00|7931.8|7929|7941.2|7938.4|7943.2|7940.4|7928.1|7924.8|1262
1709305200000|2024-03-01 15:00:00|7941.7|7938.9|7936.7|7933.9|7949.4|7946.6|7931.9|7928.9|2234
1709305500000|2024-03-01 15:05:00|7936.6|7933.8|7906.2|7903.4|7938.9|7936.1|7903.6|7900.4|5148
1709305800000|2024-03-01 15:10:00|7906.8|7904|7909.4|7906.6|7920.5|7917.7|7905|7902.1|3187
1709306100000|2024-03-01 15:15:00|7910.1|7907.3|7926.9|7924.1|7928.9|7925.9|7907.6|7904.5|1876
1709306400000|2024-03-01 15:20:00|7927.5|7924.7|7955.1|7952.3|7957.3|7954.3|7927.5|7924.7|3046
1709306700000|2024-03-01 15:25:00|7956.1|7953.3|7970.9|7968.1|7970.9|7968.1|7954.1|7951|3803
1709307000000|2024-03-01 15:30:00|7971.8|7968|7985.2|7981.4|7987.2|7984.4|7968.8|7966|5587
1709307300000|2024-03-01 15:35:00|7985|7982.2|8004.7|8001.9|8004.9|8002.1|7981.4|7978.6|6107
1709307600000|2024-03-01 15:40:00|8004.5|8001.7|8008.5|8005.7|8024.3|8021.5|8002.9|7999.8|5212
1709307900000|2024-03-01 15:45:00|8008.7|8005.9|8002.1|7999.3|8010.5|8007.7|7996.1|7993.1|2487
1709308200000|2024-03-01 15:50:00|8003.1|8000.1|8004.7|8001.9|8012.5|8008.9|8000.5|7997.7|2202
1709308500000|2024-03-01 15:55:00|8005.5|8001.7|8003.4|8000.6|8010.7|8007.9|7993|7990.2|2730
1709308800000|2024-03-01 16:00:00|8003.2|8000.4|8006|8003.2|8008.2|8004.9|7997.2|7994.2|2366
1709309100000|2024-03-01 16:05:00|8007|8003.4|8006.8|8004|8010.8|8008|7999.8|7997|1492
1709309400000|2024-03-01 16:10:00|8007.8|8005|8021.5|8018.7|8025.6|8022.7|8007.2|8004|2475
1709309700000|2024-03-01 16:15:00|8021.6|8018.8|8019.4|8015.6|8025.3|8022.3|8016.4|8013.3|2566
1709310000000|2024-03-01 16:20:00|8018.6|8015.8|8029.2|8026.4|8030.2|8027.3|8018.6|8015.6|2330
1709310300000|2024-03-01 16:25:00|8029.1|8026.3|8039.6|8036.8|8043.7|8040.4|8028.1|8025.3|4056
1709310600000|2024-03-01 16:30:00|8039.8|8037|8030.9|8028.1|8044.4|8041.6|8027.7|8024.9|3700
1709310900000|2024-03-01 16:35:00|8030.7|8027.9|8035.5|8032.7|8037.5|8034.7|8022.9|8019.4|2447
1709311200000|2024-03-01 16:40:00|8036.9|8034.1|8038.1|8035.3|8039.3|8036.3|8031.5|8028.7|2551
1709311500000|2024-03-01 16:45:00|8038.3|8034.5|8035.7|8032.9|8040.9|8038.1|8031.9|8028.9|1784
1709311800000|2024-03-01 16:50:00|8035.1|8032.3|8047.7|8044.9|8047.9|8044.9|8035.1|8032.3|1632
1709312100000|2024-03-01 16:55:00|8046.9|8044.1|8042.7|8039.9|8049.7|8046.9|8040.7|8037.7|2982
1709312400000|2024-03-01 17:00:00|8043.5|8039.7|8035.4|8031.6|8044.7|8041.9|8027.6|8024.8|3158
1709312700000|2024-03-01 17:05:00|8035.3|8032.5|8012.5|8009.7|8037.4|8034.6|8011.7|8008.7|2569
1709313000000|2024-03-01 17:10:00|8011.9|8009.1|7999.9|7997.1|8014.4|8011.6|7998.9|7996.1|2825
1709313300000|2024-03-01 17:15:00|7998.9|7996.1|7995.1|7991.3|7999.1|7996.3|7989.9|7987.1|2032
1709313600000|2024-03-01 17:20:00|7994.3|7991.5|7983.9|7981.1|8000.9|7998.1|7979.9|7977.1|7715
1709313900000|2024-03-01 17:25:00|7984.7|7980.9|7975.9|7973.1|7984.7|7981.7|7965.5|7962.5|4926
1709314200000|2024-03-01 17:30:00|7976.1|7973.3|7971.3|7968.5|7978.9|7975.5|7967.8|7964.5|2795
1709314500000|2024-03-01 17:35:00|7971.1|7968.3|7962.2|7958.4|7971.3|7968.5|7952.8|7950|4459
1709314800000|2024-03-01 17:40:00|7961.2|7959.4|7968.8|7966|7972.4|7969|7961.2|7958.6|3898
1709315100000|2024-03-01 17:45:00|7968.2|7965.4|7961.2|7958.4|7973.8|7971|7957.6|7954|2250
1709315400000|2024-03-01 17:50:00|7960.2|7957.4|7974.6|7970.8|7977.1|7974|7949.9|7947.1|2992
1709315700000|2024-03-01 17:55:00|7973.8|7971|7989.1|7986.3|7992.7|7989.7|7972.8|7969.8|3294
1709316000000|2024-03-01 18:00:00|7987.9|7985.1|7994.3|7991.5|7995.5|7992.4|7984.9|7982.1|2038
1709316300000|2024-03-01 18:05:00|7994.5|7991.7|7983.7|7980.9|7995.3|7992.4|7982.3|7979.5|1782
1709316600000|2024-03-01 18:10:00|7983.5|7979.9|7972.7|7969.9|7988.1|7984.8|7970.3|7967.5|1696
1709316900000|2024-03-01 18:15:00|7971.7|7968.9|7974.1|7971.3|7979.3|7976.1|7966.9|7963.9|1469
1709317200000|2024-03-01 18:20:00|7974.8|7972|7981.3|7978.5|7985.1|7981.5|7971.7|7968.7|1438
1709317500000|2024-03-01 18:25:00|7981.1|7978.3|7979.1|7976.3|7986.9|7984.1|7977.1|7974.3|824
1709317800000|2024-03-01 18:30:00|7979.3|7976.5|7971.3|7968.5|7980.5|7977.7|7970.5|7967.7|996
1709318100000|2024-03-01 18:35:00|7970.5|7967.7|7964.8|7962|7974.7|7971.7|7962.8|7959.7|1467
1709318400000|2024-03-01 18:40:00|7964.6|7961.8|7979.1|7976.3|7982.9|7979.9|7964.6|7961.8|1486
1709318700000|2024-03-01 18:45:00|7978.9|7976.1|7977.9|7975.1|7982.9|7980.1|7976.9|7974.1|1311
1709319000000|2024-03-01 18:50:00|7977.7|7974.9|7975.7|7972.9|7982.7|7979.9|7970.9|7968.1|1083
1709319300000|2024-03-01 18:55:00|7976.3|7973.5|7975.9|7972.1|7976.3|7973.5|7970.2|7967.2|813
1709319600000|2024-03-01 19:00:00|7976|7972.2|7971.2|7968.4|7976|7972.2|7967|7963.4|1581
1709319900000|2024-03-01 19:05:00|7971.8|7969|7976.5|7973.7|7980.5|7977.5|7969.2|7966.4|1226
1709320200000|2024-03-01 19:10:00|7977.3|7974.5|7973.6|7970.8|7978.5|7975.5|7971.6|7968|1711
1709320500000|2024-03-01 19:15:00|7973.5|7969.7|7975.8|7973|7982.3|7979.5|7972.6|7969.7|3414
1709320800000|2024-03-01 19:20:00|7975.6|7972.8|7982.1|7979.3|7985.1|7982.1|7969.8|7967|3247
1709321100000|2024-03-01 19:25:00|7982.2|7978.4|7964.8|7962|7986.4|7983.6|7962.5|7959.5|10120
1709321400000|2024-03-01 19:30:00|7966.5|7963.7|7970|7967.2|7972.8|7970|7963.8|7961|4496
1709321700000|2024-03-01 19:35:00|7969.2|7966.4|7968.2|7965.4|7972.8|7970|7967.8|7965|1758
1709322000000|2024-03-01 19:40:00|7969|7965.2|7966.8|7964|7971|7968|7965|7962|1263
1709322300000|2024-03-01 19:45:00|7965.8|7963|7961|7958.2|7967|7964.2|7959.2|7956.4|1151
1709322600000|2024-03-01 19:50:00|7961.2|7958.4|7964.2|7961.4|7966.6|7963.3|7959.4|7956.6|502
1709322900000|2024-03-01 19:55:00|7964|7961.2|7964.8|7962|7967|7964|7961.8|7959|443
1709323200000|2024-03-01 20:00:00|7965|7961.2|7957.1|7954.3|7965|7961.3|7956.1|7953.2|450
1709323500000|2024-03-01 20:05:00|7957|7953.3|7957.3|7954.5|7958.3|7955.3|7954.1|7951.3|394
1709323800000|2024-03-01 20:10:00|7957.9|7955.1|7958.1|7955.3|7958.1|7955.3|7954.1|7951.2|930
1709324100000|2024-03-01 20:15:00|7958.3|7954.5|7956.1|7953.3|7960.1|7957.3|7955.1|7952.1|272
1709324400000|2024-03-01 20:20:00|7955.9|7953.1|7957.1|7954.3|7958.1|7955.3|7955.9|7953.1|243
1709324700000|2024-03-01 20:25:00|7957.3|7954.5|7958.9|7956.1|7960.7|7957.9|7955.9|7953.1|334
1709325000000|2024-03-01 20:30:00|7959.7|7955.9|7957.9|7955.1|7959.9|7956.3|7957.7|7954.3|125
1709325300000|2024-03-01 20:35:00|7958.1|7955.3|7951.1|7948.3|7958.1|7955.3|7950.9|7948.1|373
1709325600000|2024-03-01 20:40:00|7950.9|7948.1|7951.9|7949.1|7953.2|7949.9|7948.7|7945.9|395
1709325900000|2024-03-01 20:45:00|7951.1|7948.3|7948.7|7945.9|7951.7|7948.9|7948.7|7945.9|277
1709326200000|2024-03-01 20:50:00|7948.9|7946.1|7950.7|7947.9|7950.7|7947.9|7944|7941.2|482
1709326500000|2024-03-01 20:55:00|7950.9|7947.1|7947.8|7945|7950.9|7947.9|7947.5|7944.7|427
1709326800000|2024-03-01 21:00:00|7946.8|7944|7942.2|7939.4|7948|7944.2|7942.2|7939.2|386
1709327100000|2024-03-01 21:05:00|7942|7939.2|7943|7940.2|7943.4|7940.4|7941|7937.4|252
1709327400000|2024-03-01 21:10:00|7943.8|7940|7945|7942.2|7946.8|7943.8|7943|7940|508
1709327700000|2024-03-01 21:15:00|7944.8|7942|7943|7940.2|7945|7942.2|7942|7939|232
1709328000000|2024-03-01 21:20:00|7943.8|7941|7943.6|7940.8|7944.8|7941.8|7943.6|7940.3|92
1709328300000|2024-03-01 21:25:00|7944.6|7941.8|7947.2|7944.4|7948.7|7945.4|7944.6|7941.8|565
1709328600000|2024-03-01 21:30:00|7947|7944.2|7947.8|7945|7948.2|7945.4|7945|7942.2|319
1709328900000|2024-03-01 21:35:00|7948|7945.2|7944.6|7941.8|7949.6|7946.1|7944.6|7941.8|308
1709329200000|2024-03-01 21:40:00|7944.8|7942|7945.4|7941.6|7947.3|7944.2|7943.8|7941|291
1709329500000|2024-03-01 21:45:00|7944.6|7941.8|7947.6|7944.8|7948|7945|7944.6|7941.6|168
1709329800000|2024-03-01 21:50:00|7947.8|7945|7948.6|7945.8|7948.6|7945.8|7945.8|7943|141
1709330100000|2024-03-01 21:55:00|7947.8|7944.8|7948.8|7945|7949.4|7946.6|7947.6|7943.8|175
1709506800000|2024-03-03 23:00:00|7966.9|7964.1|7979.6|7976.8|7998.3|7994.5|7946.9|7940.8|2049
1709507100000|2024-03-03 23:05:00|7978.6|7975.8|7967.6|7963.8|7979.2|7976.1|7965.8|7962.5|907
1709507400000|2024-03-03 23:10:00|7967.9|7965.1|7954.4|7950.6|7970.1|7966.3|7952.2|7949.2|553
1709507700000|2024-03-03 23:15:00|7954.2|7951.4|7958.1|7955.3|7965.9|7962.1|7948.7|7945.6|683
1709508000000|2024-03-03 23:20:00|7958.9|7955.1|7961.6|7958.8|7968.1|7965.3|7956.1|7953.1|513
1709508300000|2024-03-03 23:25:00|7961.9|7959.1|7964.1|7961.3|7965.9|7962.3|7957.1|7954.1|176
1709508600000|2024-03-03 23:30:00|7963.6|7960.8|7960.6|7957.8|7966.4|7963.6|7958.6|7955.8|200
1709508900000|2024-03-03 23:35:00|7961.4|7958.6|7956.4|7953.6|7961.6|7958.8|7955.1|7952.3|207
1709509200000|2024-03-03 23:40:00|7957.1|7954.3|7955.1|7952.3|7960.1|7957|7954.1|7951|132
1709509500000|2024-03-03 23:45:00|7954.8|7952|7957|7954.2|7959|7956.2|7954.8|7952|64
1709509800000|2024-03-03 23:50:00|7956.8|7954|7956.6|7953.8|7959|7956.2|7956|7953|77
1709510100000|2024-03-03 23:55:00|7956.8|7954|7957|7954.2|7957.8|7955|7954.6|7951.8|119
1709510400000|2024-03-04 00:00:00|7957.2|7953.4|7960.6|7957.8|7967.2|7962.8|7956.8|7953.4|330
1709510700000|2024-03-04 00:05:00|7960.8|7957|7960.8|7957|7963.8|7960.2|7959|7955.8|130
1709511000000|2024-03-04 00:10:00|7960|7957.2|7965.5|7961.7|7966.8|7963.8|7959.6|7956.8|67
1709511300000|2024-03-04 00:15:00|7964.8|7962|7967.5|7964.7|7970.8|7967|7963.5|7960.5|228
1709511600000|2024-03-04 00:20:00|7967.8|7965|7965.8|7962|7967.8|7965|7961.5|7958.7|152
1709511900000|2024-03-04 00:25:00|7965.5|7962.7|7971.7|7967.9|7971.7|7968.9|7965.5|7961.7|146
1709512200000|2024-03-04 00:30:00|7971.5|7967.7|7973.5|7969.7|7974.7|7970.9|7969.7|7966.7|175
1709512500000|2024-03-04 00:35:00|7972.7|7969.9|7978.7|7975.9|7979.7|7976.5|7972.5|7969.7|208
1709512800000|2024-03-04 00:40:00|7979.5|7975.7|7981.5|7977.7|7981.7|7978.7|7978.5|7975.5|127
1709513100000|2024-03-04 00:45:00|7980.7|7977.9|7980.5|7977.7|7986.5|7983.7|7979.5|7975.9|212
1709513400000|2024-03-04 00:50:00|7981.3|7977.5|7976.7|7972.9|7981.3|7978.4|7975.2|7972.4|225
1709513700000|2024-03-04 00:55:00|7976.5|7973.7|7975.7|7972.9|7976.7|7973.7|7971.5|7968.4|398
1709514000000|2024-03-04 01:00:00|7975.5|7972.7|7969.7|7966.9|7982.7|7979.7|7969.4|7965.9|550
1709514300000|2024-03-04 01:05:00|7970.4|7966.6|7968.4|7965.6|7974.9|7971.6|7966.2|7962.9|233
1709514600000|2024-03-04 01:10:00|7968.7|7965.9|7969.4|7966.6|7970.7|7967.6|7962.4|7959.6|239
1709514900000|2024-03-04 01:15:00|7969.6|7966.8|7965.4|7962.6|7969.6|7966.8|7963.4|7960.6|202
1709515200000|2024-03-04 01:20:00|7964.6|7961.8|7969.4|7966.6|7971.6|7968.6|7962.4|7959.4|164
1709515500000|2024-03-04 01:25:00|7968.9|7966.1|7986.6|7982.8|7986.6|7983.6|7968.4|7965.4|480
1709515800000|2024-03-04 01:30:00|7986.4|7983.6|7983.4|7980.6|7992.6|7989.8|7982.6|7979.6|739
1709516100000|2024-03-04 01:35:00|7983.2|7980.4|7973.8|7971|7983.2|7980.4|7971.8|7968.8|347
1709516400000|2024-03-04 01:40:00|7973.6|7970.8|7988|7984.2|7990.8|7988|7971.6|7968.8|353
1709516700000|2024-03-04 01:45:00|7987.8|7985|7979.3|7976.5|7991.3|7988.5|7978.3|7975.5|468
1709517000000|2024-03-04 01:50:00|7979.8|7977|7968.2|7965.4|7980.5|7977.5|7968.2|7965.4|279
1709517300000|2024-03-04 01:55:00|7969|7965.2|7973.5|7969.7|7973.5|7969.9|7967.2|7964.2|207
1709517600000|2024-03-04 02:00:00|7973.2|7970.4|7967.2|7964.4|7973.5|7970.4|7964.2|7961.4|302
1709517900000|2024-03-04 02:05:00|7967.4|7963.6|7962.2|7959.4|7969.2|7965.9|7961.2|7958.4|282
1709518200000|2024-03-04 02:10:00|7962|7959.2|7963.8|7961|7967|7964.2|7959.2|7956.2|270
1709518500000|2024-03-04 02:15:00|7964|7961.2|7969|7966.2|7970|7967.2|7963.8|7960.2|112
1709518800000|2024-03-04 02:20:00|7970|7966.9|7966.7|7963.9|7970|7966.9|7965.7|7962.7|55
1709519100000|2024-03-04 02:25:00|7968|7964.2|7968.7|7965.9|7968.7|7965.9|7966.5|7963.2|25
1709519400000|2024-03-04 02:30:00|7968.5|7965.7|7963.7|7960.9|7968.7|7965.7|7962.7|7959.7|111
1709519700000|2024-03-04 02:35:00|7962.7|7959.9|7967.7|7964.9|7968.7|7965.2|7958.9|7955.9|247
1709520000000|2024-03-04 02:40:00|7968.5|7964.7|7965.7|7962.9|7968.9|7965.9|7960.9|7957.7|238
1709520300000|2024-03-04 02:45:00|7966.5|7962.7|7962.7|7959.9|7966.7|7963.7|7961.7|7958.7|112
1709520600000|2024-03-04 02:50:00|7962.9|7959.1|7960.1|7957.3|7962.9|7959.9|7959.9|7957.1|116
1709520900000|2024-03-04 02:55:00|7959.9|7957.1|7964.7|7960.9|7966.9|7963.9|7959.7|7955.3|416
1709521200000|2024-03-04 03:00:00|7964.4|7961.6|7955.1|7951.3|7964.8|7961.9|7953.9|7951.1|274
1709521500000|2024-03-04 03:05:00|7954.9|7952.1|7956.1|7953.3|7956.1|7953.3|7950.1|7947.1|195
1709521800000|2024-03-04 03:10:00|7957.1|7954.1|7956.1|7953.3|7958.9|7955.8|7953.9|7951.1|154
1709522100000|2024-03-04 03:15:00|7956.9|7953.1|7960.8|7957|7961.9|7958.3|7956.1|7953.1|126
1709522400000|2024-03-04 03:20:00|7961.1|7957.3|7957.3|7954.5|7961.3|7958.5|7956.3|7953.3|173
1709522700000|2024-03-04 03:25:00|7958.1|7954.3|7958.1|7955.3|7960.3|7957.3|7953.1|7950.3|179
1709523000000|2024-03-04 03:30:00|7957.8|7955|7956.8|7954|7958.1|7955.3|7955.8|7953|36
1709523300000|2024-03-04 03:35:00|7956|7953.2|7959.6|7956.8|7960.8|7957|7955.8|7953|69
1709523600000|2024-03-04 03:40:00|7958.6|7955.8|7958.6|7955.8|7960.3|7957.5|7958|7955|36
1709523900000|2024-03-04 03:45:00|7959.1|7956.3|7958.6|7955.8|7959.1|7956.3|7957.8|7954.8|32
1709524200000|2024-03-04 03:50:00|7958.8|7956|7957|7953.2|7958.8|7956|7956|7953|39
1709524500000|2024-03-04 03:55:00|7956|7953|7957.5|7954.7|7958|7955.2|7956|7953|30
1709524800000|2024-03-04 04:00:00|7957.8|7955|7957|7954.2|7958.2|7955.4|7957|7954|29
1709525100000|2024-03-04 04:05:00|7957.8|7954|7957|7954.2|7958.8|7956|7957|7954|40
1709525400000|2024-03-04 04:10:00|7957.7|7953.9|7963|7960.2|7963.7|7960.7|7957|7953.9|130
1709525700000|2024-03-04 04:15:00|7963.7|7959.9|7960.7|7957.9|7963.7|7960.7|7960.5|7957.7|102
1709526000000|2024-03-04 04:20:00|7960.5|7957.7|7962.9|7960.1|7963.7|7960.7|7960|7956.9|50
1709526300000|2024-03-04 04:25:00|7962.7|7959.9|7960.9|7958.1|7962.7|7959.9|7960.7|7957.9|55
1709526600000|2024-03-04 04:30:00|7960.7|7957.9|7960.9|7958.1|7961.7|7958.9|7960.7|7957.9|31
1709526900000|2024-03-04 04:35:00|7960.7|7957.9|7959.5|7956.7|7960.7|7957.9|7957.9|7954.9|46
1709527200000|2024-03-04 04:40:00|7959.7|7955.9|7954.9|7952.1|7959.7|7956.1|7953.9|7951.1|90
1709527500000|2024-03-04 04:45:00|7954.7|7951.9|7955.7|7951.9|7957.7|7954.9|7954.4|7950.9|88
1709527800000|2024-03-04 04:50:00|7955.4|7952.6|7955.7|7952.9|7956.7|7953.6|7954.7|7951.9|40
1709528100000|2024-03-04 04:55:00|7955.4|7952.6|7955.6|7951.8|7955.7|7952.9|7955.4|7951.6|31
1709528400000|2024-03-04 05:00:00|7955.4|7951.6|7954.6|7951.8|7955.4|7952.4|7954.6|7951.6|6
1709528700000|2024-03-04 05:05:00|7954.2|7951.4|7953.4|7950.6|7954.6|7951.8|7953.2|7949.8|69
1709529000000|2024-03-04 05:10:00|7953.6|7950.8|7951.4|7948.6|7954.6|7951.6|7951.4|7947.8|53
1709529300000|2024-03-04 05:15:00|7950.6|7947.8|7950.6|7947.8|7951.6|7948.6|7948.4|7945.6|122
1709529600000|2024-03-04 05:20:00|7950.8|7947|7947.4|7944.6|7950.8|7947.6|7946.4|7943.3|82
1709529900000|2024-03-04 05:25:00|7947.6|7944.8|7946.6|7943.8|7949.4|7946.6|7946.6|7943.8|80
1709530200000|2024-03-04 05:30:00|7947.4|7944.6|7944.6|7941.8|7948.6|7945.6|7944.4|7941.3|252
1709530500000|2024-03-04 05:35:00|7945.1|7942.3|7943.3|7940.5|7945.6|7942.8|7941.6|7938.8|239
1709530800000|2024-03-04 05:40:00|7944.1|7940.3|7946.3|7943.5|7948.6|7945.8|7943.3|7940.3|131
1709531100000|2024-03-04 05:45:00|7945.8|7943|7947.3|7944.5|7948.6|7945.5|7945.1|7941.8|99
1709531400000|2024-03-04 05:50:00|7947.5|7944.7|7946.3|7943.5|7948.5|7945.7|7945.5|7942.5|42
1709531700000|2024-03-04 05:55:00|7946.5|7943.7|7949.3|7946.5|7950.5|7947.5|7946.3|7943.5|39
1709532000000|2024-03-04 06:00:00|7949.5|7946.7|7945.3|7942.5|7951.5|7948.7|7945.1|7941.5|213
1709532300000|2024-03-04 06:05:00|7945.5|7941.7|7945.5|7941.7|7945.7|7942.9|7941|7937.9|324
1709532600000|2024-03-04 06:10:00|7945.7|7941.9|7946.7|7943.9|7948.7|7945.9|7944.7|7941.7|69
1709532900000|2024-03-04 06:15:00|7947.7|7944.2|7947.7|7944.9|7952|7948.9|7946.7|7943.9|141
1709533200000|2024-03-04 06:20:00|7947.9|7944.1|7950.9|7947.1|7952.7|7949.9|7943.7|7940.9|124
1709533500000|2024-03-04 06:25:00|7950.7|7947.9|7950.9|7948.1|7952.9|7949.9|7948.7|7945.1|98
1709533800000|2024-03-04 06:30:00|7950.7|7947.9|7955.7|7952.9|7956.7|7953.9|7949.7|7946.7|144
1709534100000|2024-03-04 06:35:00|7955.9|7953.1|7958.7|7955.9|7960.9|7957.9|7955.7|7952.7|205
1709534400000|2024-03-04 06:40:00|7958.9|7955.1|7953.7|7950.9|7958.9|7955.9|7952.7|7949.6|190
1709534700000|2024-03-04 06:45:00|7954.2|7951.4|7957.7|7954.9|7958.7|7955.1|7952.4|7949.6|203
1709535000000|2024-03-04 06:50:00|7956.7|7953.9|7956.6|7953.8|7959.9|7956.8|7952.7|7949.9|105
1709535300000|2024-03-04 06:55:00|7957.4|7953.6|7952.6|7949.8|7958.6|7955.1|7950.6|7947.6|97
1709535600000|2024-03-04 07:00:00|7953.4|7949.6|7943.6|7940.8|7953.6|7950.6|7943.6|7940.6|214
1709535900000|2024-03-04 07:05:00|7944.4|7940.6|7942.8|7940|7946.2|7943.4|7939.6|7936.8|371
1709536200000|2024-03-04 07:10:00|7943.1|7940.3|7942.1|7939.3|7944.8|7941.3|7940.6|7937.8|140
1709536500000|2024-03-04 07:15:00|7942.8|7939|7948.6|7944.8|7948.6|7945|7942.3|7939|165
1709536800000|2024-03-04 07:20:00|7947.8|7945|7949.8|7947|7954.4|7951.3|7946.8|7944|279
1709537100000|2024-03-04 07:25:00|7949.6|7946.8|7963.3|7959.5|7963.3|7960.3|7948.6|7945.6|550
1709537400000|2024-03-04 07:30:00|7962.6|7959.8|7966.3|7962.5|7967.3|7964.3|7959.6|7956.3|508
1709537700000|2024-03-04 07:35:00|7966.1|7963.3|7973.6|7970.8|7977.6|7974.3|7963.3|7960.3|769
1709538000000|2024-03-04 07:40:00|7973.1|7970.3|7971.1|7968.3|7975.6|7972.8|7968.6|7965.8|328
1709538300000|2024-03-04 07:45:00|7971.3|7967.5|7970.8|7968|7972.1|7969.1|7965.6|7962.8|242
1709538600000|2024-03-04 07:50:00|7971.1|7968.3|7968.8|7966|7972.1|7969|7966.8|7964|199
1709538900000|2024-03-04 07:55:00|7969.6|7965.8|7965.8|7963|7972.8|7970|7965.8|7963|305
1709539200000|2024-03-04 08:00:00|7965.6|7962.8|7963.8|7961|7966.8|7963.8|7955.6|7952.8|997
1709539500000|2024-03-04 08:05:00|7964.4|7961.6|7964.8|7961|7973.6|7970.5|7962.8|7959.8|570
1709539800000|2024-03-04 08:10:00|7964.6|7962|7966.8|7964|7969.1|7966|7963.6|7960.8|468
1709540100000|2024-03-04 08:15:00|7966.6|7963|7960.6|7957.8|7967.8|7965|7953.6|7950.8|582
1709540400000|2024-03-04 08:20:00|7960.8|7958|7979.1|7976.3|7981.1|7978.1|7958.6|7955.8|857
1709540700000|2024-03-04 08:25:00|7979.3|7975.5|7979.3|7976.5|7986.6|7983.5|7977.1|7974|1208
1709541000000|2024-03-04 08:30:00|7978.3|7975.5|7984.1|7981.3|7987.1|7984.3|7974.3|7971.5|873
1709541300000|2024-03-04 08:35:00|7984.3|7981.5|8001.1|7998.3|8002.1|7998.6|7980.5|7977.7|1370
1709541600000|2024-03-04 08:40:00|8001.4|7997.6|7992.6|7989.8|8001.4|7998.3|7987.8|7985|791
1709541900000|2024-03-04 08:45:00|7992.8|7989|7987.6|7984.8|7994.3|7990.8|7986.3|7983.5|373
1709542200000|2024-03-04 08:50:00|7988.1|7985.3|7987.6|7984.8|7989.8|7986.8|7979.6|7976.8|391
1709542500000|2024-03-04 08:55:00|7987.8|7985|7982.5|7979.7|7989.8|7986.8|7977|7974|679
1709542800000|2024-03-04 09:00:00|7983.5|7980.3|7969.8|7966|7984.8|7981.7|7964.8|7961.7|816
1709543100000|2024-03-04 09:05:00|7969.5|7966.7|7981.3|7978.5|7981.5|7978.5|7968.5|7965.7|687
1709543400000|2024-03-04 09:10:00|7980.5|7977.7|7974.7|7971.9|7986.3|7983.5|7974.5|7971.4|530
1709543700000|2024-03-04 09:15:00|7974.5|7971.7|7967.5|7964.7|7980.7|7976.9|7965.5|7962.7|447
1709544000000|2024-03-04 09:20:00|7967.7|7963.9|7965.3|7961.5|7970.3|7967.5|7962.3|7958.7|443
1709544300000|2024-03-04 09:25:00|7965.5|7962.5|7965.5|7962.7|7967.7|7964.7|7957.7|7954.9|776
1709544600000|2024-03-04 09:30:00|7964.5|7961.7|7959.2|7955.4|7969.7|7966.9|7957|7954.2|812
1709544900000|2024-03-04 09:35:00|7959|7955.2|7952.9|7950.1|7962.2|7958.7|7949.7|7946.7|839
1709545200000|2024-03-04 09:40:00|7952.7|7949.9|7949.9|7947.1|7954.9|7951.9|7947.9|7944.9|628
1709545500000|2024-03-04 09:45:00|7949.1|7946.3|7943.4|7940.6|7954.1|7951.1|7942.1|7939.3|715
1709545800000|2024-03-04 09:50:00|7943.6|7939.8|7945.4|7942.6|7951.4|7948.1|7943.1|7939.8|504
1709546100000|2024-03-04 09:55:00|7946.6|7942.8|7943.1|7939.3|7946.6|7943.6|7937.6|7934.8|902
1709546400000|2024-03-04 10:00:00|7943.3|7939.5|7937.3|7934.5|7948.1|7945.3|7936.3|7933.5|679
1709546700000|2024-03-04 10:05:00|7936.8|7934|7944.3|7941.5|7946.1|7942.8|7931.3|7928.5|871
1709547000000|2024-03-04 10:10:00|7945.1|7941.3|7949.3|7946.5|7954.6|7951.5|7944.3|7941.3|738
1709547300000|2024-03-04 10:15:00|7949.1|7946.3|7955.1|7952.3|7955.3|7952.5|7946.8|7943.3|374
1709547600000|2024-03-04 10:20:00|7956.1|7953.3|7956.1|7953.3|7958.4|7955.6|7951.1|7947.8|685
1709547900000|2024-03-04 10:25:00|7955.8|7953|7952.3|7948.5|7956.6|7953.3|7949.1|7946.3|649
1709548200000|2024-03-04 10:30:00|7952.1|7949.3|7935.7|7932.9|7953.5|7950.5|7931.7|7928.9|1036
1709548500000|2024-03-04 10:35:00|7936.3|7933.5|7943.5|7940.7|7947.7|7944.2|7935.7|7932.9|538
1709548800000|2024-03-04 10:40:00|7943.7|7939.9|7945.5|7941.7|7947|7943.7|7941.5|7938.7|288
1709549100000|2024-03-04 10:45:00|7945.3|7942.5|7952.7|7949.9|7956.5|7953.7|7944.5|7941.7|838
1709549400000|2024-03-04 10:50:00|7953.5|7950.7|7933.2|7930.4|7954.5|7951.4|7932.6|7929.4|667
1709549700000|2024-03-04 10:55:00|7933.4|7930.6|7934.4|7931.6|7935.4|7932.4|7928.2|7925.1|750
1709550000000|2024-03-04 11:00:00|7935.2|7931.4|7931.1|7928.3|7939.2|7936.4|7928.2|7925.4|600
1709550300000|2024-03-04 11:05:00|7932.1|7929.3|7927.1|7924.3|7933.4|7930.3|7922.4|7919.6|843
1709550600000|2024-03-04 11:10:00|7926.4|7923.3|7920.4|7917.6|7927.4|7924.6|7916.6|7913.6|762
1709550900000|2024-03-04 11:15:00|7920.6|7917.8|7922.6|7919.8|7923.3|7920.3|7917.1|7913.6|407
1709551200000|2024-03-04 11:20:00|7921.3|7918.5|7933.1|7930.3|7934.6|7931.3|7920.3|7917.3|709
1709551500000|2024-03-04 11:25:00|7933.3|7929.5|7926.1|7923.3|7935.1|7932.1|7925.3|7922.5|404
1709551800000|2024-03-04 11:30:00|7926.3|7922.5|7925.5|7922.7|7928.6|7925.8|7923.3|7920.5|344
1709552100000|2024-03-04 11:35:00|7925.8|7922|7922.5|7919.7|7927.8|7924.7|7921.8|7919|230
1709552400000|2024-03-04 11:40:00|7922.3|7919.5|7911.5|7908.7|7922.5|7919.5|7911.5|7908.7|777
1709552700000|2024-03-04 11:45:00|7911.8|7909|7915.5|7912.7|7920.5|7917.7|7908.5|7905.5|802
1709553000000|2024-03-04 11:50:00|7916.3|7912.5|7912.7|7909.9|7918.8|7915.7|7909.9|7906.9|399
1709553300000|2024-03-04 11:55:00|7913|7909.2|7908.2|7905.4|7913|7909.2|7906|7903.2|589
1709553600000|2024-03-04 12:00:00|7907.2|7904.4|7905|7902.2|7910.2|7907.4|7904|7901.2|748
1709553900000|2024-03-04 12:05:00|7905.2|7901.4|7910.9|7908.1|7913.7|7910.9|7903|7900.2|1122
1709554200000|2024-03-04 12:10:00|7911.7|7907.9|7905.2|7902.4|7911.7|7908.4|7904.9|7902.1|528
1709554500000|2024-03-04 12:15:00|7905.7|7902.9|7910.7|7907.9|7911.7|7908.7|7903.2|7900.4|413
1709554800000|2024-03-04 12:20:00|7911.2|7908.4|7907.2|7904.4|7913.2|7910.4|7905.5|7902.4|734
1709555100000|2024-03-04 12:25:00|7907.8|7903.4|7903.4|7900.6|7908.2|7905.4|7900.7|7897.6|785
1709555400000|2024-03-04 12:30:00|7904.4|7901.6|7899.7|7896.9|7905.4|7902.6|7890.9|7887.1|1407
1709555700000|2024-03-04 12:35:00|7899.4|7895.9|7906.4|7903.6|7908.4|7905.6|7899.4|7895.9|652
1709556000000|2024-03-04 12:40:00|7906.7|7903.9|7902.6|7899.8|7908.2|7904.9|7900.6|7897.8|575
1709556300000|2024-03-04 12:45:00|7902.4|7899.6|7923.5|7920.7|7929.2|7926.2|7902.4|7899.6|2435
1709556600000|2024-03-04 12:50:00|7923.7|7920.9|7926.5|7922.7|7926.5|7923.7|7919.7|7916.7|676
1709556900000|2024-03-04 12:55:00|7926.2|7923.4|7926.9|7924.1|7927.7|7924.9|7919.7|7916.4|478
1709557200000|2024-03-04 13:00:00|7927.4|7924.6|7941.4|7938.6|7946.4|7943.4|7924.9|7922.1|2535
1709557500000|2024-03-04 13:05:00|7940.9|7938.1|7937.9|7935.1|7943.4|7939.9|7934.9|7931.9|953
1709557800000|2024-03-04 13:10:00|7937.1|7934.3|7923.6|7919.8|7940.1|7936.6|7918.8|7915.8|1752
1709558100000|2024-03-04 13:15:00|7922.8|7920|7923.8|7921|7927.8|7925|7917|7914|1217
1709558400000|2024-03-04 13:20:00|7923.6|7920.8|7919|7916.2|7930.6|7927.8|7917|7914.2|1726
1709558700000|2024-03-04 13:25:00|7918.8|7916|7926.6|7923.8|7931.6|7928.5|7917|7914.2|1109
1709559000000|2024-03-04 13:30:00|7927.6|7924.8|7940.3|7937.5|7941.1|7938|7926.1|7922.8|1583
1709559300000|2024-03-04 13:35:00|7939.8|7937|7936.1|7933.3|7941.4|7938.3|7935.1|7932.3|1124
1709559600000|2024-03-04 13:40:00|7936.8|7934|7942.1|7939.3|7944.3|7941.5|7931.3|7928.5|880
1709559900000|2024-03-04 13:45:00|7942.8|7940|7953.8|7950|7956.6|7953.8|7940.1|7937|1758
1709560200000|2024-03-04 13:50:00|7953.6|7950.8|7957|7953.2|7959.3|7956.2|7949|7946.2|1187
1709560500000|2024-03-04 13:55:00|7956.3|7953.5|7968.8|7966|7969.6|7966.8|7953.5|7950.7|1429
1709560800000|2024-03-04 14:00:00|7969.8|7967|7984.6|7981.8|7984.8|7982|7964.6|7961.5|3752
1709561100000|2024-03-04 14:05:00|7986.3|7982.5|7977.2|7974.4|7988.5|7985.7|7974|7971.2|2650
1709561400000|2024-03-04 14:10:00|7976.5|7973.7|7981.2|7978.4|7984.2|7981.4|7972|7968.7|1582
1709561700000|2024-03-04 14:15:00|7981|7978.2|7969.5|7966.7|7987.2|7983.7|7968.5|7965.7|1855
1709562000000|2024-03-04 14:20:00|7969.7|7966.9|7974.9|7972.1|7978.9|7975.9|7962.7|7959.9|2007
1709562300000|2024-03-04 14:25:00|7974.7|7971.9|7993.2|7990.4|7997.4|7994.4|7973.7|7970.9|2953
1709562600000|2024-03-04 14:30:00|7994.2|7991.4|7979.9|7977.1|7999.2|7996.2|7979.7|7976.9|2776
1709562900000|2024-03-04 14:35:00|7979.4|7976.1|7980.7|7977.9|7980.9|7978.1|7967.7|7964.9|2264
1709563200000|2024-03-04 14:40:00|7980.1|7977.3|7965.3|7962.5|7987.9|7984.8|7963.6|7960.8|2989
1709563500000|2024-03-04 14:45:00|7965.9|7963.1|7976.1|7973.3|7980.3|7977.5|7964.3|7961.5|2089
1709563800000|2024-03-04 14:50:00|7975.9|7972.3|7967.6|7963.8|7979.6|7976.8|7964.6|7961.8|2533
1709564100000|2024-03-04 14:55:00|7967.3|7964.5|7943.1|7940.3|7973.6|7970|7942.1|7939.1|5681
1709564400000|2024-03-04 15:00:00|7942.9|7940.1|7942.1|7939.3|7947.4|7944.4|7935.1|7931.8|4316
1709564700000|2024-03-04 15:05:00|7942.4|7938.6|7933.7|7930.9|7950.4|7947.6|7930.4|7926|4274
1709565000000|2024-03-04 15:10:00|7934.9|7931.1|7916.6|7913.8|7934.9|7931.6|7910.6|7907.8|5459
1709565300000|2024-03-04 15:15:00|7917.6|7914.3|7917.1|7914.3|7925.9|7923.1|7912.1|7909.3|2899
1709565600000|2024-03-04 15:20:00|7917.9|7914.1|7921.3|7918.5|7925.6|7922.5|7906|7903|3538
1709565900000|2024-03-04 15:25:00|7920.6|7917.8|7916.4|7913.6|7921.3|7918|7908.9|7905.3|3391
1709566200000|2024-03-04 15:30:00|7915.6|7912.8|7917.6|7913.8|7921.8|7919|7909.6|7906.8|1623
1709566500000|2024-03-04 15:35:00|7916.8|7914.8|7928.1|7925.3|7932.1|7928.6|7914.8|7911.8|2581
1709566800000|2024-03-04 15:40:00|7927.6|7924.8|7923.4|7920.6|7931.4|7928.6|7921.8|7918.6|1876
1709567100000|2024-03-04 15:45:00|7922.6|7919.8|7905.3|7902.5|7923.4|7920.6|7885.5|7882.7|6519
1709567400000|2024-03-04 15:50:00|7906|7902.2|7893.7|7890.9|7909.3|7906.2|7883.5|7880.7|4113
1709567700000|2024-03-04 15:55:00|7894.2|7891.4|7892.2|7889.4|7897.2|7894.4|7886.2|7883.4|2042
1709568000000|2024-03-04 16:00:00|7893.4|7890.6|7902.7|7899.9|7903.7|7900.6|7887.4|7884.6|3417
1709568300000|2024-03-04 16:05:00|7903.4|7899.6|7910.4|7907.6|7925.5|7922.5|7896.4|7893.6|3282
1709568600000|2024-03-04 16:10:00|7910.7|7907.9|7894.7|7891.9|7916|7913.2|7886.1|7883.1|2590
1709568900000|2024-03-04 16:15:00|7894.9|7892.1|7887.6|7884.8|7898.7|7895.1|7877.6|7874.8|3516
1709569200000|2024-03-04 16:20:00|7887.9|7885.1|7908.4|7905.6|7911.2|7908.4|7884.1|7881.3|2620
1709569500000|2024-03-04 16:25:00|7908.6|7904.8|7904.1|7900.3|7908.6|7905.3|7892.1|7889.1|2044
1709569800000|2024-03-04 16:30:00|7903.9|7901.1|7915.1|7912.3|7915.9|7913.1|7902.3|7899.3|3196
1709570100000|2024-03-04 16:35:00|7914.7|7911.9|7901.1|7898.3|7917.9|7915.1|7901.1|7898.3|2017
1709570400000|2024-03-04 16:40:00|7900.4|7897.6|7891.6|7888.8|7902.9|7900.1|7890.1|7887.3|1708
1709570700000|2024-03-04 16:45:00|7891.8|7888|7888.8|7886|7894.4|7891.6|7886.8|7884|1726
1709571000000|2024-03-04 16:50:00|7889.1|7885.3|7881.3|7878.5|7891.8|7888.8|7876.3|7873.3|2169
1709571300000|2024-03-04 16:55:00|7881.1|7878.3|7869.5|7866.7|7883.3|7880.5|7866.8|7864|2995
1709571600000|2024-03-04 17:00:00|7869.3|7866.5|7872.3|7869.5|7881.3|7878.5|7869.3|7866.5|1940
1709571900000|2024-03-04 17:05:00|7872.8|7870|7879.3|7876.5|7881|7878|7870.8|7867.7|1431
1709572200000|2024-03-04 17:10:00|7878.7|7875.9|7870.7|7867.9|7878.7|7875.9|7867.5|7864.7|1136
1709572500000|2024-03-04 17:15:00|7871.5|7868.7|7848.1|7845.3|7873.5|7870.7|7836.6|7833.8|7232
1709572800000|2024-03-04 17:20:00|7847.9|7845.1|7854.7|7850.9|7858.1|7855.3|7844.1|7841.3|3189
1709573100000|2024-03-04 17:25:00|7854.1|7851.9|7851.1|7848.3|7861.7|7858.9|7849.9|7847.1|1739
1709573400000|2024-03-04 17:30:00|7850.9|7848.1|7856.7|7853.9|7856.9|7854.1|7848.4|7845.6|1030
1709573700000|2024-03-04 17:35:00|7856.9|7853.1|7865.2|7862.4|7866.2|7863.4|7850.1|7847.1|2296
1709574000000|2024-03-04 17:40:00|7864.4|7861.6|7860.9|7858.1|7873.7|7868.9|7853.4|7850.6|2523
1709574300000|2024-03-04 17:45:00|7861.2|7858.4|7854.4|7851.6|7861.7|7858.9|7847.4|7844.6|1272
1709574600000|2024-03-04 17:50:00|7854.6|7851.8|7844.9|7842.1|7858.2|7855.4|7842.1|7839.3|2050
1709574900000|2024-03-04 17:55:00|7845.1|7842.3|7846.3|7843.5|7848.3|7845.1|7841.6|7838.5|1352
1709575200000|2024-03-04 18:00:00|7845.6|7842.8|7848.3|7845.5|7852.1|7849|7837.6|7834.8|1384
1709575500000|2024-03-04 18:05:00|7848.1|7845.3|7843.3|7840.5|7848.1|7845.3|7840|7836.7|1047
1709575800000|2024-03-04 18:10:00|7843.1|7840.3|7837.2|7834.4|7848.5|7845.7|7828.3|7825.2|3875
1709576100000|2024-03-04 18:15:00|7837|7834.2|7836.2|7833.4|7844|7841.2|7833.5|7830.4|1361
1709576400000|2024-03-04 18:20:00|7837|7833.2|7844.2|7841.4|7850.5|7847.4|7835.5|7832.7|1674
1709576700000|2024-03-04 18:25:00|7844.5|7841.7|7842.2|7839.4|7845.7|7842.7|7837.2|7834.4|964
1709577000000|2024-03-04 18:30:00|7843|7840.2|7843.7|7840.9|7845.5|7842.4|7831.6|7828.3|3868
1709577300000|2024-03-04 18:35:00|7842.9|7840.1|7833.6|7830.8|7843.2|7840.1|7830.6|7827.8|2135
1709577600000|2024-03-04 18:40:00|7832.9|7830.1|7835.4|7832.6|7836.2|7833.1|7829.9|7826.8|1748
1709577900000|2024-03-04 18:45:00|7835.2|7832.4|7848.2|7845.4|7856.5|7853.7|7835.2|7832.4|3059
1709578200000|2024-03-04 18:50:00|7848.4|7845.6|7844.1|7841.3|7848.4|7845.6|7840.7|7837.9|1149
1709578500000|2024-03-04 18:55:00|7844.4|7840.6|7845.9|7843.1|7848.9|7846.1|7841.1|7838.3|1837
1709578800000|2024-03-04 19:00:00|7845.4|7842.6|7856.1|7853.3|7856.4|7853.6|7839.1|7835.6|1821
1709579100000|2024-03-04 19:05:00|7855.6|7852.8|7840.4|7836.6|7856.4|7853.1|7838.4|7835.1|1762
1709579400000|2024-03-04 19:10:00|7840.1|7837.3|7842.1|7839.3|7844.3|7841.5|7834.3|7831.5|2657
1709579700000|2024-03-04 19:15:00|7842.3|7839.5|7833.3|7830.5|7844.6|7841.3|7831.3|7828.5|2484
1709580000000|2024-03-04 19:20:00|7833.8|7831|7839.6|7836.8|7847.3|7844.3|7831.8|7828.7|3545
1709580300000|2024-03-04 19:25:00|7839.8|7837|7845.8|7843|7856|7853|7836.8|7833.5|12883
1709580600000|2024-03-04 19:30:00|7845.5|7842.7|7848.7|7845.9|7850.3|7847.5|7841.3|7838.2|3406
1709580900000|2024-03-04 19:35:00|7849.3|7846.5|7852.3|7849.5|7853.5|7850.7|7847.7|7844.9|1047
1709581200000|2024-03-04 19:40:00|7852|7849.2|7859.1|7856.3|7860.1|7856.5|7846.7|7843.7|1761
1709581500000|2024-03-04 19:45:00|7859.8|7857|7858.8|7855|7860.1|7857.3|7856.1|7853.3|1009
1709581800000|2024-03-04 19:50:00|7858.3|7856|7858.1|7855.3|7860.1|7857.3|7856.5|7853.7|432
1709582100000|2024-03-04 19:55:00|7857.8|7855|7858|7855.2|7858.3|7855.5|7856|7852.5|495
1709582400000|2024-03-04 20:00:00|7858.3|7855.5|7856.3|7853.5|7859.3|7856.2|7855.8|7852.7|329
1709582700000|2024-03-04 20:05:00|7854.3|7851.5|7851.7|7848.9|7854.3|7851.5|7849|7846.2|610
1709583000000|2024-03-04 20:10:00|7852|7848.2|7853|7850.2|7854|7850.9|7851|7848.2|701
1709583300000|2024-03-04 20:15:00|7853.2|7850.4|7851|7847.2|7855|7852.2|7850|7847.2|513
1709583600000|2024-03-04 20:20:00|7850.7|7847.9|7853.2|7850.4|7853.2|7850.4|7849.2|7846.2|343
1709583900000|2024-03-04 20:25:00|7852.7|7849.9|7854|7851.2|7854.7|7851.9|7851|7848.2|587
1709584200000|2024-03-04 20:30:00|7853.7|7850.9|7854.7|7851.9|7857.7|7854.7|7853|7849.9|441
1709584500000|2024-03-04 20:35:00|7854.2|7851.4|7854.7|7851.9|7856.7|7853.9|7853|7850.1|356
1709584800000|2024-03-04 20:40:00|7855.5|7852.7|7855.7|7852.9|7857.7|7854.4|7853.7|7850.7|1589
1709585100000|2024-03-04 20:45:00|7855.5|7852.7|7849.7|7846.9|7855.5|7852.7|7848.7|7845.9|429
1709585400000|2024-03-04 20:50:00|7849.5|7846.7|7849.7|7846.9|7849.7|7846.9|7845.7|7842.6|396
1709585700000|2024-03-04 20:55:00|7849.4|7846.6|7848.7|7845.9|7851.7|7848.6|7847.9|7844.9|250
1709586000000|2024-03-04 21:00:00|7848.9|7845.1|7850.7|7846.9|7850.9|7847.9|7847.7|7844.9|224
1709586300000|2024-03-04 21:05:00|7850.9|7847.1|7846.9|7844.1|7853.1|7850.1|7846.9|7844.1|351
1709586600000|2024-03-04 21:10:00|7847.1|7843.3|7847.9|7845.1|7849.1|7845.9|7845.9|7842.3|148
1709586900000|2024-03-04 21:15:00|7848.1|7845.3|7846.1|7843.3|7848.1|7845.3|7844.9|7842.1|151
1709587200000|2024-03-04 21:20:00|7845.9|7842.1|7846.1|7842.3|7847.9|7845.1|7845.1|7842.1|294
1709587500000|2024-03-04 21:25:00|7845.9|7843.1|7846.1|7843.3|7847.1|7843.6|7845.1|7842.1|92
1709587800000|2024-03-04 21:30:00|7846.4|7843.6|7848.1|7845.3|7848.4|7845.3|7846.4|7843.3|68
1709588100000|2024-03-04 21:35:00|7847.1|7844.3|7849.1|7846.3|7849.1|7846.3|7847.1|7844.3|54
1709588400000|2024-03-04 21:40:00|7848.1|7845.3|7847.6|7844.8|7849.1|7846.3|7846.6|7843|312
1709588700000|2024-03-04 21:45:00|7847.8|7844|7850.1|7847.3|7850.3|7847.5|7847|7844|140
1709589000000|2024-03-04 21:50:00|7849.8|7847|7851.1|7848.3|7851.1|7848.3|7849.1|7846|106
1709589300000|2024-03-04 21:55:00|7851.8|7848|7849.1|7845.3|7855.1|7852|7845.3|7842|331
1709593200000|2024-03-04 23:00:00|7844.5|7841.7|7854.7|7850.9|7854.7|7850.9|7844.5|7841.7|143
1709593500000|2024-03-04 23:05:00|7853.7|7850.7|7850.2|7847.4|7854.7|7851.7|7850.2|7847.4|34
1709593800000|2024-03-04 23:10:00|7849.5|7846.7|7845|7842.2|7849.5|7846.7|7844|7841.2|84
1709594100000|2024-03-04 23:15:00|7844.4|7841.6|7854.4|7851.6|7854.9|7851.9|7844.2|7841.4|103
1709594400000|2024-03-04 23:20:00|7853.7|7850.9|7861.7|7858.9|7861.7|7858.9|7853.7|7850.9|190
1709594700000|2024-03-04 23:25:00|7861.9|7858.1|7858.9|7855.1|7861.9|7858.1|7857.7|7854.6|43
1709595000000|2024-03-04 23:30:00|7858.2|7855.4|7853.2|7850.4|7858.9|7855.9|7853.2|7850.1|68
1709595300000|2024-03-04 23:35:00|7852.9|7850.1|7850.9|7848.1|7853.7|7850.6|7850.7|7847.9|119
1709595600000|2024-03-04 23:40:00|7851.7|7848.9|7847.6|7844.8|7851.9|7848.9|7847.6|7844.8|61
1709595900000|2024-03-04 23:45:00|7847.4|7844.6|7844.4|7841.6|7847.6|7844.6|7844.4|7841.3|160
1709596200000|2024-03-04 23:50:00|7843.9|7841.1|7842.9|7840.1|7844.9|7841.6|7842.9|7839.8|54
1709596500000|2024-03-04 23:55:00|7843.6|7840.8|7843.9|7840.1|7844.6|7841.6|7843.1|7840.1|120
1709596800000|2024-03-05 00:00:00|7843.1|7840.3|7843.1|7840.3|7843.9|7840.8|7840.3|7837.3|103
1709597100000|2024-03-05 00:05:00|7843.9|7840.1|7840.1|7837.3|7845.1|7842.3|7840.1|7837.3|85
1709597400000|2024-03-05 00:10:00|7843.4|7835.6|7843.1|7840.3|7843.9|7841.1|7840.1|7835.6|66
1709597700000|2024-03-05 00:15:00|7842.4|7839.6|7838.3|7835.5|7844.3|7841.3|7838.3|7835.3|73
1709598000000|2024-03-05 00:20:00|7838.1|7835.3|7836.1|7832.3|7839.3|7836.5|7835.1|7832.3|143
1709598300000|2024-03-05 00:25:00|7835.8|7833|7837.3|7833.5|7839.3|7836.3|7835.1|7832.3|55
1709598600000|2024-03-05 00:30:00|7836.6|7833.8|7838.3|7834.5|7838.3|7835.3|7836.6|7833.5|30
1709598900000|2024-03-05 00:35:00|7837.5|7834.7|7835.1|7832.3|7838.3|7835.3|7835.1|7832.3|61
1709599200000|2024-03-05 00:40:00|7834.5|7831.7|7832.1|7829.3|7835.3|7832.3|7832.1|7829.3|98
1709599500000|2024-03-05 00:45:00|7831.5|7828.7|7827.5|7824.7|7832.3|7829.3|7826.3|7823.5|435
1709599800000|2024-03-05 00:50:00|7827.8|7824|7828.8|7826|7831.8|7829|7827.5|7824|158
1709600100000|2024-03-05 00:55:00|7828.5|7825.7|7831|7828.2|7832.2|7829.2|7824.5|7821.4|381
1709600400000|2024-03-05 01:00:00|7831.8|7829|7836|7833.2|7842.8|7840|7831|7827.4|941
1709600700000|2024-03-05 01:05:00|7836.8|7833|7842.3|7838.5|7843.7|7840.7|7831|7828|169
1709601000000|2024-03-05 01:10:00|7841.5|7838.7|7836.7|7832.9|7842.3|7839|7834.5|7831.5|129
1709601300000|2024-03-05 01:15:00|7835.5|7832.7|7830|7827.2|7837.7|7834.7|7829.7|7826.9|137
1709601600000|2024-03-05 01:20:00|7830.7|7826.9|7833.7|7829.9|7833.7|7830.7|7829.7|7826.9|86
1709601900000|2024-03-05 01:25:00|7833.5|7830.7|7833|7830.2|7838.7|7835.7|7830|7826.7|131
1709602200000|2024-03-05 01:30:00|7832.7|7828.9|7828.5|7824.7|7834.2|7831.2|7826.7|7823.7|104
1709602500000|2024-03-05 01:35:00|7828.7|7824.9|7829.5|7826.7|7830.7|7827.7|7826.5|7823.7|90
1709602800000|2024-03-05 01:40:00|7830.2|7826.4|7834.2|7830.4|7838.2|7835.4|7829.7|7826.4|147
1709603100000|2024-03-05 01:45:00|7833.5|7830.7|7834.2|7831.4|7836.2|7833.2|7832|7829.2|68
1709603400000|2024-03-05 01:50:00|7834|7831.2|7841|7837.2|7841.2|7838.2|7833|7830.2|132
1709603700000|2024-03-05 01:55:00|7840.2|7837.4|7839.2|7836.4|7843.2|7840.2|7837|7834.2|157
1709604000000|2024-03-05 02:00:00|7840|7836.2|7834.9|7832.1|7842|7839.2|7834.9|7831.9|90
1709604300000|2024-03-05 02:05:00|7835.5|7832.7|7838.9|7836.1|7841.2|7838.1|7834.9|7831.9|79
1709604600000|2024-03-05 02:10:00|7838.7|7835.9|7838.2|7835.4|7840.9|7837.4|7837.9|7834.9|52
1709604900000|2024-03-05 02:15:00|7837.9|7835.1|7833.9|7831.1|7838.2|7835.1|7833.9|7830.9|85
1709605200000|2024-03-05 02:20:00|7832.9|7830.1|7832.9|7830.1|7834.9|7832.1|7831.9|7828.9|57
1709605500000|2024-03-05 02:25:00|7832.7|7829.9|7827.2|7824.4|7833.2|7830.4|7826.2|7823.1|210
1709605800000|2024-03-05 02:30:00|7826.9|7824.1|7831.9|7829.1|7832.1|7829.1|7826.9|7824.1|107
1709606100000|2024-03-05 02:35:00|7831.7|7828.9|7832.9|7830.1|7833.9|7830.1|7830.9|7828.1|68
1709606400000|2024-03-05 02:40:00|7833.1|7829.3|7824.1|7821.3|7833.1|7829.3|7823.7|7820.1|165
1709606700000|2024-03-05 02:45:00|7824.9|7822.1|7813.9|7810.1|7826.1|7822.6|7812.9|7809.8|641
1709607000000|2024-03-05 02:50:00|7813.6|7810.8|7814.3|7811.5|7816.6|7813.3|7812.9|7809.8|697
1709607300000|2024-03-05 02:55:00|7814.1|7811.3|7822.6|7819.8|7823.6|7820.5|7814.1|7811.3|208
1709607600000|2024-03-05 03:00:00|7822.3|7819.5|7823.3|7820.5|7824.6|7821.5|7818.1|7815.3|132
1709607900000|2024-03-05 03:05:00|7823.6|7820.8|7820.3|7817.5|7824.1|7820.8|7819.1|7816.3|69
1709608200000|2024-03-05 03:10:00|7820.1|7817.3|7822.3|7819.5|7823.6|7820.5|7819.1|7815.3|49
1709608500000|2024-03-05 03:15:00|7823.1|7819.3|7826.1|7823.3|7827.1|7824.3|7822.1|7818.8|141
1709608800000|2024-03-05 03:20:00|7825.3|7822.5|7823.8|7821|7825.3|7822.5|7822.8|7820|27
1709609100000|2024-03-05 03:25:00|7825.1|7821.3|7825.1|7822.3|7826.8|7823.5|7823.8|7821|50
1709609400000|2024-03-05 03:30:00|7825.3|7821.5|7824|7821.2|7826.3|7823.2|7823.3|7820.5|187
1709609700000|2024-03-05 03:35:00|7823.5|7820.7|7824.5|7821.7|7824.5|7821.7|7823|7820.2|57
1709610000000|2024-03-05 03:40:00|7824.3|7821.5|7826.3|7823.5|7828|7824.5|7824.3|7821.5|64
1709610300000|2024-03-05 03:45:00|7826|7823.2|7823.3|7820.5|7826|7823.2|7823.3|7820.5|33
1709610600000|2024-03-05 03:50:00|7822.8|7820|7821.3|7818.5|7822.8|7820|7820.3|7817.2|53
1709610900000|2024-03-05 03:55:00|7822|7818.2|7820.5|7817.7|7822|7818.5|7820.3|7816.7|55
1709611200000|2024-03-05 04:00:00|7820.3|7817.5|7819.5|7815.7|7821.5|7818.5|7817.3|7814.5|91
1709611500000|2024-03-05 04:05:00|7818.7|7815.9|7820.5|7817.7|7820.5|7817.7|7818.5|7815.2|34
1709611800000|2024-03-05 04:10:00|7821.2|7817.4|7819.5|7816.7|7821.5|7818.4|7819|7815.4|34
1709612100000|2024-03-05 04:15:00|7819.2|7816.4|7817.5|7814.7|7819.5|7816.4|7817.2|7814.4|54
1709612400000|2024-03-05 04:20:00|7818.5|7814.4|7817.2|7814.4|7819.5|7816.7|7817|7813.4|81
1709612700000|2024-03-05 04:25:00|7817.5|7814.7|7815.2|7812.4|7819.2|7816.4|7814.5|7811.4|165
1709613000000|2024-03-05 04:30:00|7815.5|7812.7|7815.2|7812.4|7816.5|7813.7|7815.2|7812.4|68
1709613300000|2024-03-05 04:35:00|7815.5|7812.7|7816.2|7813.4|7816.5|7813.7|7815.2|7812.4|33
1709613600000|2024-03-05 04:40:00|7816.5|7813.7|7818.2|7814.4|7818.4|7815.4|7816.2|7812.7|81
1709613900000|2024-03-05 04:45:00|7818.4|7814.6|7817.4|7814.6|7818.4|7814.9|7817.2|7814.4|18
1709614200000|2024-03-05 04:50:00|7817.2|7814.4|7817.2|7814.4|7817.4|7814.6|7817.2|7814.4|11
1709614500000|2024-03-05 04:55:00|7817.7|7814.9|7819.7|7816.9|7820.2|7817.4|7817.2|7814.4|40
1709614800000|2024-03-05 05:00:00|7819.4|7816.6|7821.2|7818.4|7822.4|7819.4|7819.4|7816.4|70
1709615100000|2024-03-05 05:05:00|7820.9|7818.1|7821.9|7819.1|7822.2|7819.4|7820.2|7817.1|69
1709615400000|2024-03-05 05:10:00|7822.2|7818.4|7823.2|7820.4|7824.4|7821.4|7819.9|7817.1|580
1709615700000|2024-03-05 05:15:00|7824.2|7821.4|7819.4|7816.6|7824.4|7821.4|7818.4|7815.6|116
1709616000000|2024-03-05 05:20:00|7820.2|7816.4|7821.4|7818.6|7822.4|7819.4|7819.4|7816.4|81
1709616300000|2024-03-05 05:25:00|7822.2|7818.4|7823.2|7820.4|7823.2|7820.4|7820.9|7818.1|44
1709616600000|2024-03-05 05:30:00|7822.9|7820.1|7822.4|7819.6|7823.4|7820.6|7819.2|7816.4|237
1709616900000|2024-03-05 05:35:00|7822.2|7819.4|7825.4|7822.6|7825.4|7822.6|7819.9|7817.1|141
1709617200000|2024-03-05 05:40:00|7825.2|7822.4|7825.1|7822.3|7825.4|7822.6|7823.1|7820.3|54
1709617500000|2024-03-05 05:45:00|7825.4|7822.6|7820.1|7817.3|7825.4|7822.6|7819.9|7816.6|124
1709617800000|2024-03-05 05:50:00|7819.4|7816.6|7814.1|7811.3|7820.4|7816.6|7813.1|7810.3|267
1709618100000|2024-03-05 05:55:00|7814.4|7811.6|7814.1|7811.3|7816.4|7813.3|7813.1|7810.3|138
1709618400000|2024-03-05 06:00:00|7813.4|7810.6|7815.4|7812.6|7816.4|7813.6|7813.4|7810.6|100
1709618700000|2024-03-05 06:05:00|7816.4|7813.3|7818.1|7815.3|7819.4|7816.3|7815.1|7812.3|76
1709619000000|2024-03-05 06:10:00|7818.4|7815.6|7813.1|7810.3|7819.4|7816.6|7813.1|7810.3|142
1709619300000|2024-03-05 06:15:00|7813.4|7810.6|7805.1|7802.3|7814.4|7811.6|7804.1|7801.3|339
1709619600000|2024-03-05 06:20:00|7804.9|7802.1|7803.8|7801|7808.9|7806.1|7802.8|7799.3|202
1709619900000|2024-03-05 06:25:00|7804.1|7801.3|7804.8|7802|7806.1|7803|7802.8|7799.3|129
1709620200000|2024-03-05 06:30:00|7805.1|7802.3|7805.1|7802.3|7809.1|7806|7802.3|7799|124
1709620500000|2024-03-05 06:35:00|7804.8|7802|7803.1|7800.3|7806.1|7803.3|7802.8|7800|82
1709620800000|2024-03-05 06:40:00|7803.8|7801|7803.8|7801|7806.3|7803.3|7802.1|7799|118
1709621100000|2024-03-05 06:45:00|7803.1|7800|7804.1|7801.3|7804.8|7801.8|7801.6|7798|89
1709621400000|2024-03-05 06:50:00|7804.3|7800.5|7806.8|7803|7808.1|7805|7803.1|7800|138
1709621700000|2024-03-05 06:55:00|7806.6|7803.8|7805|7802.2|7806.8|7804|7801.8|7799|101
1709622000000|2024-03-05 07:00:00|7805.3|7801.5|7793|7790.2|7806.8|7804|7793|7790|550
1709622300000|2024-03-05 07:05:00|7792|7789.2|7799|7796.2|7799|7796.2|7791.8|7789|236
1709622600000|2024-03-05 07:10:00|7798.8|7796|7797|7793.2|7801|7798.2|7796|7793|150
1709622900000|2024-03-05 07:15:00|7796.3|7793.5|7798|7795.2|7800|7797|7795.8|7793|127
1709623200000|2024-03-05 07:20:00|7797.8|7795|7797.8|7795|7800.3|7797.2|7796.8|7794|147
1709623500000|2024-03-05 07:25:00|7798|7795.2|7808|7805.2|7808|7805.2|7795.8|7793|339
1709623800000|2024-03-05 07:30:00|7808.3|7805.5|7813.5|7810.7|7820.5|7817|7805.8|7802.2|476
1709624100000|2024-03-05 07:35:00|7813.8|7811|7813.5|7810.7|7814.8|7812|7806|7802.7|408
1709624400000|2024-03-05 07:40:00|7813.7|7809.9|7810.5|7807.7|7813.7|7810.9|7807.7|7804.9|248
1709624700000|2024-03-05 07:45:00|7810.2|7807.4|7806|7803.2|7810.7|7807.9|7803.2|7800.4|147
1709625000000|2024-03-05 07:50:00|7806.2|7802.4|7804|7801.2|7806.2|7803.4|7799.2|7796.4|281
1709625300000|2024-03-05 07:55:00|7803.7|7800.2|7806|7802.2|7809.2|7806.2|7803.7|7800.2|169
1709625600000|2024-03-05 08:00:00|7805.7|7801.9|7808|7805.2|7808.2|7805.2|7797|7794.2|1181
1709625900000|2024-03-05 08:05:00|7808.5|7805.7|7813.2|7810.4|7814|7810.9|7806.2|7803.2|1847
1709626200000|2024-03-05 08:10:00|7813|7810.2|7803.9|7801.1|7814|7810.4|7797|7794.2|865
1709626500000|2024-03-05 08:15:00|7804.2|7800.4|7799.2|7795.4|7811.4|7808.4|7796.9|7794.1|936
1709626800000|2024-03-05 08:20:00|7798.2|7795.1|7795.9|7792.1|7801.2|7798.4|7790.4|7787.6|701
1709627100000|2024-03-05 08:25:00|7795.2|7792.4|7808.9|7806.1|7808.9|7806.1|7790.2|7787.4|1511
1709627400000|2024-03-05 08:30:00|7810.2|7806.4|7827.9|7825.1|7832.2|7828.4|7806.4|7803.1|1447
1709627700000|2024-03-05 08:35:00|7827.4|7824.6|7831.2|7827.4|7834.4|7831.4|7826.9|7824.1|782
1709628000000|2024-03-05 08:40:00|7830.9|7828.1|7823.7|7820.9|7833.2|7830.1|7822.4|7819.1|833
1709628300000|2024-03-05 08:45:00|7823.4|7820.6|7825.9|7823.1|7832.9|7830.1|7822.4|7819.1|957
1709628600000|2024-03-05 08:50:00|7826.2|7823.4|7837.6|7834.8|7841.9|7838.9|7825.9|7822.9|866
1709628900000|2024-03-05 08:55:00|7837.9|7834.1|7840.9|7838.1|7844.4|7841.6|7836.1|7833.3|894
1709629200000|2024-03-05 09:00:00|7840.6|7837.8|7840.4|7837.6|7842.9|7840.1|7823.4|7820.3|1538
1709629500000|2024-03-05 09:05:00|7840.6|7836.8|7851.9|7849.1|7855.1|7852.1|7837.9|7834.8|928
1709629800000|2024-03-05 09:10:00|7852.1|7848.3|7854.9|7852.1|7861.4|7858.1|7850.1|7847.1|876
1709630100000|2024-03-05 09:15:00|7855.1|7852.3|7849.1|7846.3|7856.1|7853.1|7845.9|7842.6|463
1709630400000|2024-03-05 09:20:00|7849.4|7846.6|7843.6|7840.8|7850.1|7847.3|7842.6|7839.1|394
1709630700000|2024-03-05 09:25:00|7843.9|7841.1|7840.9|7838.1|7848.6|7845.6|7837.6|7834.1|453
1709631000000|2024-03-05 09:30:00|7841.1|7837.3|7833.3|7830.5|7841.1|7837.8|7833.1|7829.8|598
1709631300000|2024-03-05 09:35:00|7833.1|7830.3|7812.3|7809.5|7834.6|7831.8|7811.6|7808.5|1005
1709631600000|2024-03-05 09:40:00|7811.8|7809|7819.3|7816.5|7824.3|7821.5|7811.8|7809|718
1709631900000|2024-03-05 09:45:00|7818.3|7815.5|7823.1|7820.3|7831.3|7828.5|7817.3|7813.5|552
1709632200000|2024-03-05 09:50:00|7823.3|7820.5|7830.3|7827.5|7833.1|7829.5|7821.6|7818.8|421
1709632500000|2024-03-05 09:55:00|7831.1|7827.3|7831.3|7828.5|7837.3|7834.5|7829.6|7826.5|560
1709632800000|2024-03-05 10:00:00|7830.3|7827.5|7815.3|7812.5|7834.3|7831|7813.6|7810.5|901
1709633100000|2024-03-05 10:05:00|7815.6|7811.8|7818.5|7815.7|7821.8|7818.5|7809.5|7806.7|538
1709633400000|2024-03-05 10:10:00|7818.3|7815.5|7818.5|7815.7|7819.5|7816.5|7814.5|7811.5|242
1709633700000|2024-03-05 10:15:00|7819.3|7815.5|7811.5|7808.7|7819.3|7816|7809|7806.2|339
1709634000000|2024-03-05 10:20:00|7811.3|7808.5|7831.8|7829|7834.8|7832|7811.3|7808.5|1054
1709634300000|2024-03-05 10:25:00|7831.5|7828.7|7846.8|7844|7848|7845|7830.5|7827.7|738
1709634600000|2024-03-05 10:30:00|7846.3|7843.5|7849|7845.2|7852|7849|7838|7835|662
1709634900000|2024-03-05 10:35:00|7848.3|7845.5|7851|7848.2|7852.5|7849.5|7844.8|7841.2|288
1709635200000|2024-03-05 10:40:00|7851.3|7848.5|7852|7848.2|7853.8|7851|7846.3|7843.5|406
1709635500000|2024-03-05 10:45:00|7851.8|7849.2|7844.7|7841.9|7855.5|7852.5|7842.7|7839.7|411
1709635800000|2024-03-05 10:50:00|7845.5|7841.7|7842.7|7838.9|7847.7|7844.4|7837.7|7833.9|424
1709636100000|2024-03-05 10:55:00|7842|7839.2|7846.2|7843.4|7848.7|7844.9|7841.7|7838.7|549
1709636400000|2024-03-05 11:00:00|7847|7843.2|7846.2|7843.4|7851.2|7848.2|7843|7840.2|339
1709636700000|2024-03-05 11:05:00|7845.7|7842.9|7829.7|7826.9|7845.7|7842.9|7827.7|7824.9|718
1709637000000|2024-03-05 11:10:00|7830|7827.2|7827|7823.2|7833|7830.2|7823|7819.9|512
1709637300000|2024-03-05 11:15:00|7826.7|7823.9|7829.7|7826.9|7836.5|7833.4|7826.7|7823.2|456
1709637600000|2024-03-05 11:20:00|7829.5|7826.7|7829.7|7826.9|7831|7827.9|7824.7|7821.7|340
1709637900000|2024-03-05 11:25:00|7829.4|7826.6|7831.2|7828.4|7835.4|7832.4|7828.2|7824.6|277
1709638200000|2024-03-05 11:30:00|7832.2|7828.6|7822.7|7818.9|7832.2|7828.6|7819.9|7817.1|347
1709638500000|2024-03-05 11:35:00|7821.9|7819.1|7821.2|7818.4|7824.7|7821.1|7816.9|7814.1|827
1709638800000|2024-03-05 11:40:00|7820.9|7818.1|7816.4|7812.6|7822.2|7819.1|7809.9|7807.1|2074
1709639100000|2024-03-05 11:45:00|7815.7|7812.9|7815.7|7812.9|7821.7|7818.9|7812.7|7809.9|441
1709639400000|2024-03-05 11:50:00|7814.9|7812.1|7811.2|7808.4|7822.2|7818.6|7803.4|7800.6|1448
1709639700000|2024-03-05 11:55:00|7811.9|7809.1|7823.2|7820.4|7824.2|7821.4|7808.2|7805.4|410
1709640000000|2024-03-05 12:00:00|7822.2|7819.4|7797.6|7794.8|7822.4|7819.4|7796.4|7793.6|1240
1709640300000|2024-03-05 12:05:00|7798.4|7794.6|7797.6|7794.8|7802.9|7799.3|7795.1|7792.3|652
1709640600000|2024-03-05 12:10:00|7797.4|7794.6|7791.6|7788.8|7799.6|7796.6|7791.6|7788.6|815
1709640900000|2024-03-05 12:15:00|7791.4|7788.6|7777.4|7774.6|7792.6|7789.6|7768.9|7766.1|3162
1709641200000|2024-03-05 12:20:00|7776.9|7774.1|7779.1|7775.3|7781.1|7778.1|7775.4|7772.3|940
1709641500000|2024-03-05 12:25:00|7778.4|7775.6|7781.9|7779.1|7783.9|7780.3|7773.4|7770.3|652
1709641800000|2024-03-05 12:30:00|7782.6|7778.8|7781.1|7778.3|7792.6|7789.8|7780.1|7776.8|2092
1709642100000|2024-03-05 12:35:00|7781.4|7778.6|7774.1|7771.3|7781.4|7778.6|7772.9|7769.6|1140
1709642400000|2024-03-05 12:40:00|7774.4|7771.6|7776.1|7773.3|7777.4|7774.3|7771.4|7768.3|692
1709642700000|2024-03-05 12:45:00|7776.8|7773|7782.3|7778.5|7792.3|7789.5|7776.1|7773|2419
1709643000000|2024-03-05 12:50:00|7781.6|7778.8|7777.3|7773.5|7785.1|7782.3|7774.1|7771|1065
1709643300000|2024-03-05 12:55:00|7777.1|7774.3|7772.6|7769.8|7782.3|7779.3|7768.6|7765.5|804
1709643600000|2024-03-05 13:00:00|7772.8|7770|7775.3|7772.5|7777.3|7774.5|7753.3|7750.5|3985
1709643900000|2024-03-05 13:05:00|7775.1|7772.3|7773.3|7770.5|7777.8|7775|7757.8|7754.8|1963
1709644200000|2024-03-05 13:10:00|7774.3|7770.8|7760.3|7757.5|7774.3|7771.3|7757.3|7754.5|1491
1709644500000|2024-03-05 13:15:00|7760.8|7758|7736.1|7733.3|7766.3|7763|7730.1|7727.3|4426
1709644800000|2024-03-05 13:20:00|7736.8|7734|7743.3|7740.5|7746.3|7743.5|7730.1|7727|2987
1709645100000|2024-03-05 13:25:00|7744.3|7741.3|7743.1|7740.3|7748.1|7745.3|7738.3|7735.3|1779
1709645400000|2024-03-05 13:30:00|7743.3|7740.5|7759.5|7756.7|7764.5|7761.7|7733.6|7730.8|3507
1709645700000|2024-03-05 13:35:00|7759.1|7756.3|7767.8|7765|7780.3|7777.5|7754.8|7752|6111
1709646000000|2024-03-05 13:40:00|7767.5|7764.7|7774|7771.2|7780|7777|7756.8|7753.7|2890
1709646300000|2024-03-05 13:45:00|7774.3|7770.5|7797|7794.2|7797.3|7794.2|7771.5|7768.5|2827
1709646600000|2024-03-05 13:50:00|7796.5|7793.7|7777.3|7774.5|7801|7798.2|7774.5|7771.7|3030
1709646900000|2024-03-05 13:55:00|7777.5|7774.7|7787|7784.2|7791|7788.2|7769.8|7766.7|3092
1709647200000|2024-03-05 14:00:00|7787.5|7784.7|7791|7787.2|7792|7789.2|7758.3|7755.5|5652
1709647500000|2024-03-05 14:05:00|7790.7|7787.9|7805.5|7802.7|7816.5|7813.7|7790.7|7787.9|4051
1709647800000|2024-03-05 14:10:00|7804.7|7801.9|7805|7802.2|7808|7805.2|7791|7788.2|3415
1709648100000|2024-03-05 14:15:00|7803.2|7800.4|7806.5|7803.7|7811.5|7808.7|7786.5|7783.7|4307
1709648400000|2024-03-05 14:20:00|7807.5|7804.7|7807.2|7804.4|7812.2|7809.1|7796.5|7793.7|2796
1709648700000|2024-03-05 14:25:00|7807.5|7804.7|7806.7|7803.9|7827.2|7824.1|7804.7|7801.9|3924
1709649000000|2024-03-05 14:30:00|7805.4|7802.6|7820.7|7817.9|7823.7|7820.9|7793.2|7790.4|3395
1709649300000|2024-03-05 14:35:00|7821.7|7818.9|7822.2|7819.4|7828.7|7825.9|7816.7|7813.6|2883
1709649600000|2024-03-05 14:40:00|7822.4|7819.6|7824.7|7820.9|7827.2|7824.4|7815.9|7813.1|1593
1709649900000|2024-03-05 14:45:00|7824.2|7820.4|7840.2|7837.4|7849.2|7846.4|7818.2|7815.1|3545
1709650200000|2024-03-05 14:50:00|7840.4|7837.6|7839.1|7835.3|7849.9|7847.1|7833.7|7830.9|4359
1709650500000|2024-03-05 14:55:00|7838.1|7835.1|7831.4|7828.6|7841.9|7838.8|7821.7|7818.6|2800
1709650800000|2024-03-05 15:00:00|7833.6|7829.8|7841.9|7839.1|7855.4|7851.8|7832.4|7829.3|4564
1709651100000|2024-03-05 15:05:00|7842.6|7838.8|7825.6|7822.8|7850.4|7847.3|7820.1|7817.1|4041
1709651400000|2024-03-05 15:10:00|7825.4|7822.6|7810.9|7807.1|7825.6|7822.6|7805.1|7802.3|3410
1709651700000|2024-03-05 15:15:00|7811.1|7807.3|7806.9|7804.1|7815.9|7813.1|7802.4|7799.1|2088
1709652000000|2024-03-05 15:20:00|7806.6|7803.8|7783.6|7780.8|7811.6|7808.8|7780.1|7777.1|3555
1709652300000|2024-03-05 15:25:00|7782.9|7779.8|7760.4|7757.6|7789.9|7787.1|7752.4|7749.6|3791
1709652600000|2024-03-05 15:30:00|7760.6|7756.8|7781.8|7779|7787.1|7784|7755.6|7752.6|5540
1709652900000|2024-03-05 15:35:00|7780.8|7778|7808.3|7805.5|7808.3|7805.5|7774.8|7772|5384
1709653200000|2024-03-05 15:40:00|7808.6|7805.8|7844.3|7841.5|7850.3|7847.5|7808.3|7805.5|6076
1709653500000|2024-03-05 15:45:00|7844|7841.2|7860.3|7857.5|7866.5|7863.7|7833.5|7830.7|8231
1709653800000|2024-03-05 15:50:00|7860.5|7857.7|7876.2|7873.4|7888.7|7885.9|7860|7857.2|20274
1709654100000|2024-03-05 15:55:00|7876.7|7873.9|7890.9|7888.1|7902.4|7899.6|7873.2|7870.1|7443
1709654400000|2024-03-05 16:00:00|7891.9|7888.4|7873|7869.2|7907.9|7905.1|7860.5|7857.4|11879
1709654700000|2024-03-05 16:05:00|7872.2|7869.4|7855.2|7852.4|7884.2|7881.1|7851.5|7848.4|14216
1709655000000|2024-03-05 16:10:00|7854.7|7851.9|7836.2|7833.4|7859.7|7856.9|7825.5|7822.7|7376
1709655300000|2024-03-05 16:15:00|7836|7833.2|7819.7|7816.9|7837.7|7834.9|7801.7|7798.9|9294
1709655600000|2024-03-05 16:20:00|7821|7817.2|7853|7849.2|7855|7851.9|7809|7805.9|5943
1709655900000|2024-03-05 16:25:00|7851.7|7848.9|7859.5|7855.7|7859.9|7857.1|7838.2|7835.2|3083
1709656200000|2024-03-05 16:30:00|7858.9|7855.1|7861.7|7858.9|7874.2|7871.1|7853.2|7850.1|3828
1709656500000|2024-03-05 16:35:00|7862.7|7859.9|7852.4|7848.6|7866.2|7862.9|7848.9|7845.8|2210
1709656800000|2024-03-05 16:40:00|7851.7|7848.9|7836.2|7833.4|7851.7|7848.9|7832.9|7830.1|2198
1709657100000|2024-03-05 16:45:00|7836.4|7832.6|7839.9|7837.1|7848.4|7844.8|7833.2|7830.1|1161
1709657400000|2024-03-05 16:50:00|7838.9|7836.1|7818.2|7815.4|7846.9|7844.1|7816.2|7813.1|2262
1709657700000|2024-03-05 16:55:00|7818.4|7814.6|7805.7|7802.9|7818.4|7815.4|7804.2|7801.4|3000
1709658000000|2024-03-05 17:00:00|7804.9|7802.1|7807.9|7805.1|7818.2|7815.1|7800.7|7796.9|2285
1709658300000|2024-03-05 17:05:00|7807.6|7804.8|7799.4|7796.6|7821.4|7818.3|7798.9|7796.1|1772
1709658600000|2024-03-05 17:10:00|7799.7|7796.9|7792.7|7789.9|7802.6|7799.8|7792.7|7789.9|2544
1709658900000|2024-03-05 17:15:00|7792.2|7789.4|7778.1|7775.3|7803.4|7800.6|7774.7|7771.9|3418
1709659200000|2024-03-05 17:20:00|7777.7|7774.9|7774.9|7772.1|7784.4|7781.3|7767.7|7764.6|1749
1709659500000|2024-03-05 17:25:00|7775.1|7771.3|7781.4|7777.6|7786.1|7783.1|7772.4|7769.1|2215
1709659800000|2024-03-05 17:30:00|7780.4|7777.3|7798.6|7795.8|7799.1|7795.8|7777.1|7774.1|1957
1709660100000|2024-03-05 17:35:00|7799.1|7796.3|7821.3|7818.5|7821.6|7818.5|7798.1|7795|2115
1709660400000|2024-03-05 17:40:00|7821.1|7818.3|7826|7823.2|7831.3|7828.2|7815.6|7812.8|2869
1709660700000|2024-03-05 17:45:00|7826.3|7823.5|7810|7807.2|7827.3|7824.2|7804.6|7801.5|1629
1709661000000|2024-03-05 17:50:00|7809|7806.2|7792.5|7789.7|7811|7808|7791.5|7788.7|1389
1709661300000|2024-03-05 17:55:00|7792.8|7790|7790|7787.2|7795.3|7792.5|7784.3|7781.5|1933
1709661600000|2024-03-05 18:00:00|7789|7786.2|7776.5|7773.7|7797.8|7794.7|7776.3|7773|1779
1709661900000|2024-03-05 18:05:00|7776.8|7774|7768.5|7765.7|7779.8|7776.7|7767.8|7765|1624
1709662200000|2024-03-05 18:10:00|7768.8|7766|7776.5|7773.7|7781|7778.2|7768.3|7765.2|1090
1709662500000|2024-03-05 18:15:00|7776.8|7773|7772.8|7770|7783.5|7780.7|7770.5|7767.7|790
1709662800000|2024-03-05 18:20:00|7772.5|7769.7|7773|7770.2|7779.5|7776.7|7768|7765.2|1196
1709663100000|2024-03-05 18:25:00|7773.3|7770.5|7779.3|7776.5|7783.3|7779.7|7768.8|7766|1065
1709663400000|2024-03-05 18:30:00|7779|7776.2|7780|7777.2|7784.2|7781.2|7776.5|7773.7|616
1709663700000|2024-03-05 18:35:00|7779.7|7776.9|7777.7|7774.9|7786.2|7783.2|7776.5|7773.7|963
1709664000000|2024-03-05 18:40:00|7777.5|7774.7|7759.7|7756.9|7777.5|7774.7|7757.7|7754.9|2479
1709664300000|2024-03-05 18:45:00|7760.2|7757.4|7757.5|7754.7|7763.7|7760.9|7756|7753.2|1916
1709664600000|2024-03-05 18:50:00|7757.7|7753.7|7759.5|7756.7|7763.2|7760.4|7754.5|7751.4|1485
1709664900000|2024-03-05 18:55:00|7759.2|7756.4|7753.5|7750.7|7760.2|7757.4|7749.7|7746.7|1643
1709665200000|2024-03-05 19:00:00|7753.2|7750.4|7768.4|7765.6|7768.7|7765.6|7748.2|7745.4|3901
1709665500000|2024-03-05 19:05:00|7768.2|7765.4|7779.9|7777.1|7783.9|7780.8|7765.2|7762.4|2576
1709665800000|2024-03-05 19:10:00|7779.6|7776.8|7772.1|7769.3|7785.6|7782.8|7768.6|7765.6|2529
1709666100000|2024-03-05 19:15:00|7772.4|7769.6|7795.8|7793|7802.6|7799.8|7772.4|7769.3|3518
1709666400000|2024-03-05 19:20:00|7795.6|7792.8|7787.1|7784.3|7797.8|7794.8|7784.1|7781.3|2522
1709666700000|2024-03-05 19:25:00|7787.4|7784.6|7778.9|7776.1|7793.1|7789.8|7775.6|7772.3|6189
1709667000000|2024-03-05 19:30:00|7779.1|7776.3|7785.1|7782.3|7786.8|7783.3|7773.1|7770.3|3228
1709667300000|2024-03-05 19:35:00|7785.6|7781.8|7783.1|7779.3|7786.6|7783.8|7778.8|7775.3|507
1709667600000|2024-03-05 19:40:00|7782.8|7780|7783.5|7780.7|7786.5|7783|7781.1|7778|252
1709667900000|2024-03-05 19:45:00|7783.8|7781|7780|7776.2|7785.5|7782|7778.3|7775.3|309
1709668200000|2024-03-05 19:50:00|7779.8|7777|7777.6|7774.8|7783.8|7780.5|7776.6|7773.5|790
1709668500000|2024-03-05 19:55:00|7778|7774.2|7777.3|7774.5|7780.3|7777.2|7775.5|7772.7|510
1709668800000|2024-03-05 20:00:00|7777|7774.2|7784.3|7781.5|7787|7784.2|7775.5|7772.5|1659
1709669100000|2024-03-05 20:05:00|7784.5|7781.7|7786.7|7783.9|7788.5|7785.2|7781.8|7778.5|754
1709669400000|2024-03-05 20:10:00|7787|7784.2|7779|7776.2|7787|7784.2|7777|7774.2|570
1709669700000|2024-03-05 20:15:00|7779.2|7776.4|7779.2|7776.4|7780.2|7776.7|7774.5|7771.2|482
1709670000000|2024-03-05 20:20:00|7780|7776.2|7782.2|7778.4|7782.2|7778.7|7778|7774.4|213
1709670300000|2024-03-05 20:25:00|7781.5|7778.7|7777|7774.2|7781.5|7778.7|7776.2|7773.2|268
1709670600000|2024-03-05 20:30:00|7777.2|7774.4|7781.4|7778.6|7781.7|7778.6|7776.5|7773.7|242
1709670900000|2024-03-05 20:35:00|7780.9|7778.1|7781.9|7778.1|7785.9|7782.9|7779.4|7775.9|555
1709671200000|2024-03-05 20:40:00|7780.9|7777.9|7782.7|7778.9|7785.7|7782.9|7779.9|7776.4|337
1709671500000|2024-03-05 20:45:00|7781.9|7779.1|7780.7|7777.9|7783.9|7781.1|7776.9|7774.1|369
1709671800000|2024-03-05 20:50:00|7780.9|7778.1|7783.2|7780.4|7784.2|7781.1|7779.9|7777.1|326
1709672100000|2024-03-05 20:55:00|7783.4|7779.6|7781.9|7779.1|7785.2|7782.1|7779.4|7776.1|632
1709672400000|2024-03-05 21:00:00|7781.7|7778.9|7779.2|7775.4|7782.7|7779.6|7776.2|7773.4|247
1709672700000|2024-03-05 21:05:00|7778.4|7776.4|7782.9|7779.1|7783.2|7780.1|7778.4|7775.4|113
1709673000000|2024-03-05 21:10:00|7782.2|7779.4|7779.2|7775.4|7782.4|7779.4|7779.2|7775.4|35
1709673300000|2024-03-05 21:15:00|7778.9|7776.1|7778.7|7774.9|7780.1|7776.9|7777.4|7774.6|157
1709673600000|2024-03-05 21:20:00|7778.4|7775.6|7778.6|7774.8|7779.7|7776.3|7777.4|7774.3|44
1709673900000|2024-03-05 21:25:00|7778.4|7774.6|7776.4|7772.6|7778.6|7775.3|7775.6|7772.1|163
1709674200000|2024-03-05 21:30:00|7775.6|7772.8|7777.6|7773.8|7779.6|7775.8|7775.1|7769.6|224
1709674500000|2024-03-05 21:35:00|7777.4|7774.8|7775.4|7772.6|7780.9|7777.8|7775.4|7771.6|148
1709674800000|2024-03-05 21:40:00|7775.6|7771.8|7773.6|7770.8|7775.6|7772.8|7772.6|7769.8|161
1709675100000|2024-03-05 21:45:00|7773.4|7770.6|7778.3|7774.5|7778.9|7775.5|7772.6|7769.6|446
1709675400000|2024-03-05 21:50:00|7779.1|7775.3|7779.3|7776.5|7779.3|7776.5|7776.3|7773.5|137
1709675700000|2024-03-05 21:55:00|7779.6|7775.8|7776.8|7773|7779.6|7776.3|7775.3|7772.5|185
1709679600000|2024-03-05 23:00:00|7781.2|7778.4|7784|7781.2|7785|7781.4|7780.2|7776.4|102
1709679900000|2024-03-05 23:05:00|7783.5|7780.7|7783.5|7779.7|7784.4|7781.2|7783.2|7779.7|65
1709680200000|2024-03-05 23:10:00|7782.2|7779.4|7781.9|7779.1|7784.9|7782.1|7778.9|7775.9|203
1709680500000|2024-03-05 23:15:00|7782.9|7780.1|7785.9|7783.1|7787.2|7784.1|7782.4|7778.9|125
1709680800000|2024-03-05 23:20:00|7786.7|7782.9|7782.9|7780.1|7786.7|7783.1|7782.9|7780.1|59
1709681100000|2024-03-05 23:25:00|7783.4|7780.6|7781.9|7779.1|7783.4|7780.6|7781.9|7778.9|18
1709681400000|2024-03-05 23:30:00|7781.4|7778.6|7781.4|7778.6|7784.6|7781.1|7779.2|7776.4|82
1709681700000|2024-03-05 23:35:00|7782.1|7778.3|7783.4|7779.6|7784.4|7781.1|7781.6|7778.3|43
1709682000000|2024-03-05 23:40:00|7783.6|7779.8|7784.1|7780.3|7784.1|7780.8|7782.8|7779.3|17
1709682300000|2024-03-05 23:45:00|7783.4|7780.6|7784.4|7781.6|7785.4|7781.6|7783.4|7780.3|13
1709682600000|2024-03-05 23:50:00|7784.6|7780.8|7784.3|7781.5|7784.6|7781.5|7783.1|7780.3|26
1709682900000|2024-03-05 23:55:00|7783.9|7781.1|7785.3|7782.5|7786.3|7783.3|7783.3|7780.5|22
1709683200000|2024-03-06 00:00:00|7785.6|7781.8|7783.3|7780.5|7785.6|7782.5|7783.3|7780.5|35
1709683500000|2024-03-06 00:05:00|7783.1|7780.3|7784.3|7781.5|7784.6|7781.5|7783.1|7780.3|26
1709683800000|2024-03-06 00:10:00|7784.6|7781.8|7783.1|7780.3|7785.6|7782.8|7783.1|7780.3|31
1709684100000|2024-03-06 00:15:00|7783|7780.2|7780.6|7777.8|7783.3|7780.2|7780.6|7777.8|23
1709684400000|2024-03-06 00:20:00|7781.3|7777.5|7779.3|7776.5|7781.3|7778.5|7779.3|7776.5|22
1709684700000|2024-03-06 00:25:00|7779.5|7775.7|7779.3|7776.5|7780.5|7777.5|7779.3|7775.7|43
1709685000000|2024-03-06 00:30:00|7780.3|7777.2|7780.5|7777.7|7780.5|7777.7|7779.3|7776.5|19
1709685300000|2024-03-06 00:35:00|7780.3|7777.5|7779.3|7776.5|7781.5|7778.5|7777.5|7774.7|63
1709685600000|2024-03-06 00:40:00|7780.3|7777.5|7779|7776.2|7781.3|7778.5|7779|7776.2|45
1709685900000|2024-03-06 00:45:00|7778.5|7775.7|7777.2|7774.4|7779.5|7776.7|7777.2|7774.4|60
1709686200000|2024-03-06 00:50:00|7778|7774.2|7776.2|7773.4|7778|7774.7|7776|7773.2|39
1709686500000|2024-03-06 00:55:00|7776|7773.2|7776.2|7773.4|7776.2|7773.4|7775.2|7772.4|28
1709686800000|2024-03-06 01:00:00|7775.7|7772.9|7780.2|7777.4|7782.2|7778.9|7773|7770.2|555
1709687100000|2024-03-06 01:05:00|7780|7776.2|7774.2|7771.4|7780|7776.4|7771|7767.4|167
1709687400000|2024-03-06 01:10:00|7773.9|7770.1|7779.9|7777.1|7780.9|7777.4|7772.2|7769.1|116
1709687700000|2024-03-06 01:15:00|7780.2|7777.4|7778.2|7775.4|7781.2|7778.4|7775.2|7772.1|111
1709688000000|2024-03-06 01:20:00|7778.4|7774.6|7780.2|7777.4|7782.2|7779.4|7778.2|7774.6|116
1709688300000|2024-03-06 01:25:00|7780.4|7777.6|7773.2|7770.4|7781.4|7778.4|7770.2|7767.2|152
1709688600000|2024-03-06 01:30:00|7773.4|7769.6|7768.2|7765.4|7774.4|7771.4|7767.4|7764.6|176
1709688900000|2024-03-06 01:35:00|7768.4|7765.6|7769.2|7766.4|7772.4|7769.4|7767.7|7764.6|78
1709689200000|2024-03-06 01:40:00|7768.4|7765.6|7765.7|7762.9|7769.7|7766.9|7763.4|7759.9|194
1709689500000|2024-03-06 01:45:00|7766.1|7763.3|7763.7|7760.9|7767.4|7764.6|7762.7|7759.9|117
1709689800000|2024-03-06 01:50:00|7763.4|7760.6|7763.4|7760.6|7765.7|7762.9|7761.9|7758.8|116
1709690100000|2024-03-06 01:55:00|7763.6|7759.8|7765.4|7762.6|7768.6|7765.6|7762.6|7759.3|159
1709690400000|2024-03-06 02:00:00|7764.9|7762.1|7768.6|7765.8|7768.6|7765.8|7763.6|7760.6|94
1709690700000|2024-03-06 02:05:00|7768.4|7765.6|7763.9|7761.1|7769.9|7766.3|7763.6|7760.1|86
1709691000000|2024-03-06 02:10:00|7764.6|7760.8|7766.6|7763.8|7768.4|7764.8|7763.9|7760.8|225
1709691300000|2024-03-06 02:15:00|7766.3|7763.5|7769.1|7766.3|7771.1|7768|7765.1|7761.5|79
1709691600000|2024-03-06 02:20:00|7768.8|7766|7767.5|7764.7|7771.6|7768.3|7766.8|7763.5|240
1709691900000|2024-03-06 02:25:00|7767.8|7764|7769.5|7766.7|7769.8|7766.7|7767.3|7764|39
1709692200000|2024-03-06 02:30:00|7769.8|7766|7774.5|7771.7|7774.5|7771.7|7769.5|7766|92
1709692500000|2024-03-06 02:35:00|7774.3|7771.5|7781.3|7777.5|7781.8|7778.7|7774.3|7771.5|138
1709692800000|2024-03-06 02:40:00|7780.5|7777.7|7785.5|7782.7|7786.5|7783.5|7779.3|7775.5|164
1709693100000|2024-03-06 02:45:00|7785.3|7782.5|7788.2|7785.4|7790.5|7787.4|7784.3|7781.5|185
1709693400000|2024-03-06 02:50:00|7788.5|7785.7|7785.5|7782.7|7788.5|7785.7|7782.7|7779.4|76
1709693700000|2024-03-06 02:55:00|7785.8|7782|7785.7|7782.9|7788.7|7785.4|7784.8|7781.7|68
1709694000000|2024-03-06 03:00:00|7786.2|7783.4|7782.5|7779.7|7787.5|7784.7|7781.5|7778.4|83
1709694300000|2024-03-06 03:05:00|7782.2|7779.4|7781.5|7778.7|7785.2|7782.2|7781.5|7778.4|104
1709694600000|2024-03-06 03:10:00|7781.9|7779.1|7779.5|7776.7|7782.5|7779.7|7777.2|7773.9|151
1709694900000|2024-03-06 03:15:00|7779.7|7776.9|7785.4|7782.6|7785.7|7782.6|7777.7|7774.7|228
1709695200000|2024-03-06 03:20:00|7785.7|7781.9|7786.4|7783.6|7789.4|7785.9|7782.4|7779.6|105
1709695500000|2024-03-06 03:25:00|7787.4|7784.6|7787.7|7784.9|7789.2|7785.9|7785.4|7782.6|92
1709695800000|2024-03-06 03:30:00|7788.4|7784.6|7786.7|7783.9|7789.4|7786.6|7786.4|7782.9|62
1709696100000|2024-03-06 03:35:00|7787.7|7784.1|7787.7|7784.9|7788.7|7785.9|7785.7|7782.6|56
1709696400000|2024-03-06 03:40:00|7787.4|7784.6|7787.7|7784.9|7787.9|7785.1|7786.9|7783.9|28
1709696700000|2024-03-06 03:45:00|7787.9|7784.1|7788.2|7784.4|7788.2|7785.4|7786.9|7783.9|43
1709697000000|2024-03-06 03:50:00|7787.9|7785.1|7787.6|7784.8|7789.2|7786.4|7787.6|7784.8|33
1709697300000|2024-03-06 03:55:00|7787.9|7785.1|7790.6|7787.8|7790.9|7787.8|7787.2|7784.1|52
1709697600000|2024-03-06 04:00:00|7790.4|7787.6|7787.9|7785.1|7790.9|7787.8|7785.9|7782.8|55
1709697900000|2024-03-06 04:05:00|7787.6|7784.8|7790.9|7788.1|7790.9|7788.1|7787.6|7784.8|38
1709698200000|2024-03-06 04:10:00|7790.6|7787.8|7790.6|7787.8|7790.6|7787.8|7789.3|7786.1|39
1709698500000|2024-03-06 04:15:00|7790.9|7788.1|7794.3|7791.5|7795.3|7792.5|7790.9|7787.8|185
1709698800000|2024-03-06 04:20:00|7794.8|7792|7793.3|7790.5|7795.3|7792.5|7792.6|7789.5|59
1709699100000|2024-03-06 04:25:00|7793.6|7789.8|7792.3|7789.5|7793.6|7789.8|7791.3|7788.3|25
1709699400000|2024-03-06 04:30:00|7792.6|7789.8|7792.6|7789.8|7793.6|7790.5|7791.8|7788.8|24
1709699700000|2024-03-06 04:35:00|7792.3|7789.5|7794.6|7791.8|7794.6|7791.8|7791.8|7788.8|44
1709700000000|2024-03-06 04:40:00|7794.3|7791.5|7795.6|7792.8|7795.6|7792.8|7794.1|7790.8|70
1709700300000|2024-03-06 04:45:00|7796.3|7792.5|7794.3|7791.5|7797.6|7794.5|7793.3|7790.5|140
1709700600000|2024-03-06 04:50:00|7794|7791.2|7796|7792.2|7796.3|7793.2|7794|7790.5|31
1709700900000|2024-03-06 04:55:00|7795.3|7792.5|7794.3|7791.5|7795.5|7792.5|7793.3|7790.2|55
1709701200000|2024-03-06 05:00:00|7794.5|7790.7|7798.3|7795.5|7798.5|7795.7|7794.3|7790.7|79
1709701500000|2024-03-06 05:05:00|7797.3|7794.5|7796.8|7794|7798.3|7794.7|7795.2|7792.4|62
1709701800000|2024-03-06 05:10:00|7796.5|7793.7|7797.8|7795|7799|7796.2|7795.5|7792.7|49
1709702100000|2024-03-06 05:15:00|7797.5|7794.7|7797.8|7795|7798|7795|7795.5|7792.7|67
1709702400000|2024-03-06 05:20:00|7797.7|7794.9|7799.7|7796.9|7800|7797.2|7797.5|7794.7|49
1709702700000|2024-03-06 05:25:00|7799.3|7796.5|7798|7794.2|7800.2|7796.9|7797|7794.2|61
1709703000000|2024-03-06 05:30:00|7797|7793.9|7796.7|7793.9|7802|7798.9|7794|7790.9|244
1709703300000|2024-03-06 05:35:00|7797|7794.2|7798.7|7795.9|7800.5|7797.4|7797|7793.9|84
1709703600000|2024-03-06 05:40:00|7798.5|7795.7|7804.2|7801.4|7804.7|7801.9|7798.5|7795.7|211
1709703900000|2024-03-06 05:45:00|7804.4|7801.6|7801.2|7798.4|7804.4|7801.6|7799.4|7796.6|86
1709704200000|2024-03-06 05:50:00|7801.4|7798.6|7804.2|7801.4|7804.7|7801.9|7800.2|7797.4|65
1709704500000|2024-03-06 05:55:00|7804.4|7801.6|7801.7|7798.9|7804.4|7801.6|7801.2|7797.6|53
1709704800000|2024-03-06 06:00:00|7801.9|7798.1|7800.7|7797.9|7803.4|7799.9|7800.7|7797.4|47
1709705100000|2024-03-06 06:05:00|7801.4|7797.6|7802.4|7799.6|7804.6|7801.3|7800.9|7797.6|123
1709705400000|2024-03-06 06:10:00|7802.7|7798.9|7804.6|7801.8|7805.7|7802.9|7801.1|7797.6|101
1709705700000|2024-03-06 06:15:00|7805.1|7802.3|7798.6|7795.8|7805.4|7802.6|7797.6|7794.1|107
1709706000000|2024-03-06 06:20:00|7798.4|7795.6|7797.4|7794.6|7798.9|7795.8|7796.6|7793.6|76
1709706300000|2024-03-06 06:25:00|7797.6|7793.6|7804.1|7801.3|7805.4|7802.3|7797.4|7793.6|145
1709706600000|2024-03-06 06:30:00|7804.4|7801.6|7806.1|7803.3|7808.1|7805.3|7803.9|7800.6|132
1709706900000|2024-03-06 06:35:00|7806.3|7803.5|7803.8|7801|7808.3|7805.3|7803.8|7800.7|300
1709707200000|2024-03-06 06:40:00|7804.8|7801.7|7805.8|7802|7805.8|7803|7803.8|7800.7|55
1709707500000|2024-03-06 06:45:00|7805.5|7802.7|7801.5|7798.7|7805.5|7802.7|7799.5|7796.7|90
1709707800000|2024-03-06 06:50:00|7802.5|7799.7|7803.5|7800.7|7804.8|7802|7800.5|7797.5|72
1709708100000|2024-03-06 06:55:00|7802.6|7799.8|7802.5|7799.7|7803.8|7800.7|7801.3|7798.5|60
1709708400000|2024-03-06 07:00:00|7803.2|7799.4|7802.5|7798.7|7806.5|7803.7|7800.8|7797.7|130
1709708700000|2024-03-06 07:05:00|7802.2|7799.4|7804.5|7801.7|7806.8|7804|7801.2|7798.4|111
1709709000000|2024-03-06 07:10:00|7804.8|7801|7800.7|7796.9|7805|7801.7|7798.7|7795.9|97
1709709300000|2024-03-06 07:15:00|7800|7797.2|7801.5|7798.7|7802.5|7799.7|7796.7|7793.9|158
1709709600000|2024-03-06 07:20:00|7800.7|7797.7|7808.2|7805.4|7809.5|7806.2|7799.5|7796.7|252
1709709900000|2024-03-06 07:25:00|7807.7|7804.9|7812.7|7809.9|7813.7|7810.3|7806.2|7803.2|1463
1709710200000|2024-03-06 07:30:00|7812.4|7809.6|7819.4|7815.6|7819.7|7816.9|7812.4|7809.6|421
1709710500000|2024-03-06 07:35:00|7818.7|7815.9|7815.9|7813.1|7818.9|7816.1|7810.6|7807.6|555
1709710800000|2024-03-06 07:40:00|7817.1|7813.3|7814.1|7811.3|7820.4|7817.6|7814.1|7811.3|250
1709711100000|2024-03-06 07:45:00|7813.6|7810.8|7802.8|7800|7813.6|7810.8|7799.6|7796.8|444
1709711400000|2024-03-06 07:50:00|7802.6|7799.8|7802.8|7800|7808.1|7805|7798.6|7795.8|259
1709711700000|2024-03-06 07:55:00|7803.4|7800.6|7807.5|7804.7|7810.6|7807.8|7802.8|7799.3|1602
1709712000000|2024-03-06 08:00:00|7806.5|7803.7|7809.8|7807|7811.1|7808|7795.8|7793|1100
1709712300000|2024-03-06 08:05:00|7810.8|7806.7|7815.8|7813|7816.1|7813|7804.8|7801.7|450
1709712600000|2024-03-06 08:10:00|7816.3|7813.5|7812|7809.2|7817.8|7814.5|7810|7806.7|589
1709712900000|2024-03-06 08:15:00|7812.3|7809.5|7812|7808.2|7813.3|7810|7805.3|7802.2|384
1709713200000|2024-03-06 08:20:00|7811.3|7808.5|7808.6|7804.8|7814.6|7811.5|7806|7802.5|289
1709713500000|2024-03-06 08:25:00|7807.3|7804.5|7822.8|7820|7822.8|7820|7807.3|7804.2|1076
1709713800000|2024-03-06 08:30:00|7823|7820.2|7828.5|7824.7|7829.5|7826.7|7817|7813.7|1250
1709714100000|2024-03-06 08:35:00|7828.2|7825.4|7836.2|7833.4|7838.5|7835.1|7825.7|7822.9|1077
1709714400000|2024-03-06 08:40:00|7836.9|7833.1|7841.2|7838.4|7841.2|7838.4|7833.9|7831.1|681
1709714700000|2024-03-06 08:45:00|7841.9|7838.1|7842.2|7839.4|7845.2|7842.1|7836.9|7834.1|730
1709715000000|2024-03-06 08:50:00|7842.5|7839.7|7837.4|7834.6|7846.9|7843.9|7835.2|7832.4|657
1709715300000|2024-03-06 08:55:00|7838.2|7834.4|7831.2|7828.4|7840.4|7837.4|7828.2|7825.4|546
1709715600000|2024-03-06 09:00:00|7831.9|7829.1|7846.6|7843.8|7846.6|7843.8|7824.2|7821.4|912
1709715900000|2024-03-06 09:05:00|7846.4|7843.6|7839.6|7836.8|7850.4|7846.8|7839.6|7836.1|740
1709716200000|2024-03-06 09:10:00|7839.9|7837.1|7827.9|7825.1|7840.9|7837.8|7823.1|7819.8|608
1709716500000|2024-03-06 09:15:00|7828.1|7825.3|7824.9|7822.1|7831.1|7828.3|7821.9|7818.1|632
1709716800000|2024-03-06 09:20:00|7825.1|7822.3|7847.6|7843.8|7849.3|7846.1|7824.1|7821.1|839
1709717100000|2024-03-06 09:25:00|7848.1|7844.8|7841.3|7838.5|7849.3|7846.5|7837.1|7833.8|601
1709717400000|2024-03-06 09:30:00|7841.6|7838.8|7841.8|7839|7850.6|7847.5|7841.6|7838.8|556
1709717700000|2024-03-06 09:35:00|7841.6|7838.8|7848.6|7845.8|7850|7847.2|7841.6|7838.8|447
1709718000000|2024-03-06 09:40:00|7849.3|7846.5|7836.5|7833.7|7850.3|7847.5|7834.5|7831.5|669
1709718300000|2024-03-06 09:45:00|7837.3|7833.5|7848.3|7844.5|7848.5|7845.7|7836.5|7833.5|365
1709718600000|2024-03-06 09:50:00|7848.5|7845.5|7848.5|7845.7|7850|7847.2|7844.5|7841.5|426
1709718900000|2024-03-06 09:55:00|7849.3|7845.5|7854.5|7851.7|7859.5|7855.7|7847.5|7844.5|2074
1709719200000|2024-03-06 10:00:00|7854.2|7851.4|7849.7|7846.9|7859.4|7856.1|7845|7842.2|1295
1709719500000|2024-03-06 10:05:00|7849|7846.2|7850.2|7847.4|7855|7851.9|7843.7|7840.4|841
1709719800000|2024-03-06 10:10:00|7850.7|7847.9|7852.7|7848.9|7855|7851.9|7849|7845.9|402
1709720100000|2024-03-06 10:15:00|7852|7849.2|7851.9|7849.1|7856.2|7852.9|7848.7|7845.9|446
1709720400000|2024-03-06 10:20:00|7852.2|7849.4|7844.9|7842.1|7852.7|7849.9|7838.7|7835.9|724
1709720700000|2024-03-06 10:25:00|7845.7|7841.9|7850.4|7847.6|7853.6|7850.6|7839.9|7837.1|636
1709721000000|2024-03-06 10:30:00|7851.1|7847.3|7841.4|7838.6|7851.7|7848.6|7840.4|7837.3|904
1709721300000|2024-03-06 10:35:00|7841.6|7837.8|7843.4|7840.6|7847.4|7844.6|7837.6|7834.6|316
1709721600000|2024-03-06 10:40:00|7842.4|7839.6|7837.4|7834.6|7844.6|7841.6|7835.1|7832.3|310
1709721900000|2024-03-06 10:45:00|7837.6|7833.8|7837.4|7834.6|7841.4|7838.6|7832.4|7829.6|443
1709722200000|2024-03-06 10:50:00|7837.8|7835|7839.1|7836.3|7844.3|7841.5|7837.8|7835|306
1709722500000|2024-03-06 10:55:00|7839.3|7836.5|7840.3|7837.5|7842.3|7839.3|7837.6|7834.3|265
1709722800000|2024-03-06 11:00:00|7840.1|7837.3|7841.8|7839|7845.3|7842.5|7839.1|7836.3|543
1709723100000|2024-03-06 11:05:00|7841.1|7838|7849|7846.2|7849.2|7846.2|7840.8|7837.7|600
1709723400000|2024-03-06 11:10:00|7849.2|7845.4|7853.2|7850.4|7857.7|7854.9|7848.7|7845.4|713
1709723700000|2024-03-06 11:15:00|7854|7850.2|7844.2|7841.4|7854.2|7851.2|7844.2|7841.4|349
1709724000000|2024-03-06 11:20:00|7844.5|7840.7|7846.5|7843.7|7846.7|7843.9|7839.7|7836.2|415
1709724300000|2024-03-06 11:25:00|7846.7|7843.9|7845.5|7842.7|7852.7|7849.7|7844.7|7841.7|476
1709724600000|2024-03-06 11:30:00|7845.7|7842.9|7843.7|7840.9|7846.5|7842.9|7835.7|7832.7|475
1709724900000|2024-03-06 11:35:00|7844.7|7840.7|7856.4|7853.6|7857|7853.9|7844.5|7840.7|428
1709725200000|2024-03-06 11:40:00|7856.7|7853.9|7849.2|7846.4|7857|7853.9|7847.2|7844.2|1047
1709725500000|2024-03-06 11:45:00|7849.5|7846.7|7855.2|7852.4|7856.5|7853.4|7847.5|7844.4|411
1709725800000|2024-03-06 11:50:00|7855|7852.2|7848.2|7845.4|7855.5|7852.4|7848.2|7845.4|289
1709726100000|2024-03-06 11:55:00|7847.5|7844.7|7850.2|7847.4|7852.9|7849.9|7847.5|7844.4|1291
1709726400000|2024-03-06 12:00:00|7850.9|7847.1|7847.7|7844.9|7854.9|7852.1|7847.5|7844.4|473
1709726700000|2024-03-06 12:05:00|7847.5|7844.7|7847.5|7844.7|7850.2|7846.4|7840.5|7837.4|463
1709727000000|2024-03-06 12:10:00|7847.2|7844.4|7842.2|7839.4|7847.7|7844.6|7840.9|7838.1|280
1709727300000|2024-03-06 12:15:00|7842.4|7839.6|7839.4|7836.6|7844.4|7841.4|7839.2|7836.1|375
1709727600000|2024-03-06 12:20:00|7839.7|7836.9|7839.2|7836.4|7841|7837.6|7831.8|7829|1224
1709727900000|2024-03-06 12:25:00|7840|7836.2|7836.5|7833.7|7841.7|7838.9|7834.2|7830.7|287
1709728200000|2024-03-06 12:30:00|7836.2|7833.4|7837.2|7834.4|7841.2|7838.4|7832.5|7829.7|435
1709728500000|2024-03-06 12:35:00|7836.5|7833.7|7837.2|7834.4|7839.2|7836.1|7835.5|7832.4|243
1709728800000|2024-03-06 12:40:00|7837.5|7834.7|7839.5|7836.7|7842.5|7839.1|7833.5|7830.7|977
1709729100000|2024-03-06 12:45:00|7839.2|7836.4|7835.4|7832.6|7839.2|7836.4|7830.7|7827.9|441
1709729400000|2024-03-06 12:50:00|7835.7|7832.9|7834.4|7831.6|7837.7|7834.4|7834.2|7830.6|179
1709729700000|2024-03-06 12:55:00|7834|7831.2|7840.2|7837.4|7840.4|7837.4|7832.4|7829.6|447
1709730000000|2024-03-06 13:00:00|7840.4|7836.6|7862.1|7859.3|7866.1|7862.8|7840.2|7836.6|3159
1709730300000|2024-03-06 13:05:00|7861.3|7858.3|7863.5|7860.7|7865|7862.2|7857.3|7854.3|1185
1709730600000|2024-03-06 13:10:00|7863.8|7860|7859.2|7855.4|7866.5|7863.7|7856.5|7853.5|1047
1709730900000|2024-03-06 13:15:00|7858.5|7855.7|7862.2|7858.4|7867|7863.9|7856.2|7853.4|876
1709731200000|2024-03-06 13:20:00|7861.2|7858.2|7871.7|7868.9|7874|7871.2|7861.2|7858.2|1275
1709731500000|2024-03-06 13:25:00|7872|7869.2|7863.5|7859.7|7874.5|7871.4|7862.2|7859.1|911
1709731800000|2024-03-06 13:30:00|7864.5|7860.7|7866|7863.2|7868|7864.7|7853.8|7850.7|1926
1709732100000|2024-03-06 13:35:00|7865.7|7862.9|7873.5|7870.7|7878|7874.7|7865.7|7862.9|1342
1709732400000|2024-03-06 13:40:00|7873.7|7870.9|7877.6|7874.8|7878.7|7875.9|7866.7|7863.7|2609
1709732700000|2024-03-06 13:45:00|7877.3|7874.5|7871.4|7868.6|7877.6|7874.8|7870.8|7868|1389
1709733000000|2024-03-06 13:50:00|7871.1|7868.3|7882.8|7880|7885.8|7882.8|7870.4|7867.3|1723
1709733300000|2024-03-06 13:55:00|7882.6|7879.8|7878.1|7875.3|7884.6|7881|7877.1|7873.5|2184
1709733600000|2024-03-06 14:00:00|7877.8|7875|7891|7888.2|7910|7907.2|7877.1|7874.3|8701
1709733900000|2024-03-06 14:05:00|7890.5|7887.7|7880.3|7877.5|7890.7|7887.9|7875.5|7872|2966
1709734200000|2024-03-06 14:10:00|7880|7877.2|7903.8|7901|7905.6|7902.8|7879.3|7876.5|4726
1709734500000|2024-03-06 14:15:00|7904.6|7901.8|7910|7906.2|7920.2|7917.2|7904.6|7901.5|6032
1709734800000|2024-03-06 14:20:00|7909.7|7906.9|7912.5|7909.7|7919.2|7915.9|7909.5|7906.2|3654
1709735100000|2024-03-06 14:25:00|7912.3|7909.5|7904.9|7902.1|7914.8|7912|7902.9|7899.3|3019
1709735400000|2024-03-06 14:30:00|7905.1|7902.3|7922.2|7919.4|7926.2|7923.4|7904.9|7902.1|4935
1709735700000|2024-03-06 14:35:00|7921.5|7918.7|7908.8|7906|7927.2|7923.9|7906.8|7904|3119
1709736000000|2024-03-06 14:40:00|7907.8|7905|7918.3|7915.5|7919.6|7916.5|7902.8|7900|2961
1709736300000|2024-03-06 14:45:00|7918|7915.2|7921.7|7918.9|7926.7|7923.7|7917.6|7914.5|1973
1709736600000|2024-03-06 14:50:00|7922|7919.2|7932.9|7930.1|7934.6|7931.6|7915|7912.2|3030
1709736900000|2024-03-06 14:55:00|7932.7|7929.9|7924.2|7921.4|7935.7|7932.9|7924|7920.7|1990
1709737200000|2024-03-06 15:00:00|7925.2|7922.7|7933.6|7930.8|7936.1|7932.8|7921.2|7918.4|2972
1709737500000|2024-03-06 15:05:00|7934.9|7931.1|7934.2|7931.4|7938.4|7935.3|7927.7|7924.6|2690
1709737800000|2024-03-06 15:10:00|7934.4|7931.6|7936|7933.2|7947.9|7945.1|7934.4|7931.1|3698
1709738100000|2024-03-06 15:15:00|7936.4|7933.6|7935.7|7932.9|7941.2|7938.4|7929|7926|2339
1709738400000|2024-03-06 15:20:00|7935.5|7932.7|7928.7|7925.9|7940.7|7937.4|7924.5|7921.2|2580
1709738700000|2024-03-06 15:25:00|7928.2|7925.4|7925.7|7921.9|7929.7|7925.9|7919.7|7916.9|2226
1709739000000|2024-03-06 15:30:00|7935.1|7931.3|7953.9|7951.1|7965.6|7962.6|7935.1|7929.4|6755
1709739300000|2024-03-06 15:35:00|7954.9|7952.1|7974.8|7972|7978.6|7975.8|7954.2|7951.4|5393
1709739600000|2024-03-06 15:40:00|7974.5|7971.7|7972.1|7969.3|7981.5|7978.7|7965.4|7962.3|3407
1709739900000|2024-03-06 15:45:00|7971.3|7968.5|7979.5|7976.7|7980.8|7977.7|7971.1|7968.3|1978
1709740200000|2024-03-06 15:50:00|7980.5|7977.7|7983.5|7980.7|7985.5|7982.7|7975.1|7972.3|2707
1709740500000|2024-03-06 15:55:00|7984.5|7981.7|7977.8|7975|7991.2|7988.2|7976.6|7973.7|2401
1709740800000|2024-03-06 16:00:00|7978.5|7974.7|7991.8|7989|7993|7989.7|7978.5|7974.7|3011
1709741100000|2024-03-06 16:05:00|7992|7989.2|8003.4|8000.6|8004.4|8001.6|7991.5|7988.7|5493
1709741400000|2024-03-06 16:10:00|8004.1|8000.3|8005.4|8002.6|8006.7|8003.6|7995.2|7992.4|2629
1709741700000|2024-03-06 16:15:00|8005.7|8001.9|8010.4|8007.6|8015.7|8011.9|8005.1|8001.6|4200
1709742000000|2024-03-06 16:20:00|8010.6|8006.8|8006.4|8003.6|8012.1|8009.3|8004.6|8001.8|2416
1709742300000|2024-03-06 16:25:00|8005.9|8003.1|8004.2|8001.4|8010.4|8007.6|8000.4|7996.8|2589
1709742600000|2024-03-06 16:30:00|8003.9|8001.1|7975|7972.2|8008.9|8006.1|7975|7971.5|6991
1709742900000|2024-03-06 16:35:00|7975.3|7971.5|7971.9|7969.1|7980.4|7977.3|7968.6|7965.8|3515
1709743200000|2024-03-06 16:40:00|7972.7|7968.9|7958.7|7955.9|7977.7|7974.6|7957.7|7954.2|2966
1709743500000|2024-03-06 16:45:00|7958.3|7955.5|7959.4|7956.6|7967.5|7964.4|7952.3|7949.5|2881
1709743800000|2024-03-06 16:50:00|7959.2|7956.4|7962.6|7959.8|7965.4|7961.8|7951|7948.2|2247
1709744100000|2024-03-06 16:55:00|7961.9|7958.8|7948.2|7945.4|7964.6|7961.8|7947.9|7945.1|1916
1709744400000|2024-03-06 17:00:00|7947.9|7944.1|7946.9|7944.1|7955.2|7952.4|7941.4|7938.4|3422
1709744700000|2024-03-06 17:05:00|7947.1|7943.3|7937.1|7934.3|7950.1|7947.1|7930.4|7927.3|3214
1709745000000|2024-03-06 17:10:00|7936.1|7933.3|7936.4|7933.6|7941.6|7938.8|7931.7|7928.6|1955
1709745300000|2024-03-06 17:15:00|7935.9|7933.1|7954.6|7951.8|7961.3|7957.8|7935.7|7932.9|2257
1709745600000|2024-03-06 17:20:00|7955|7952.2|7953.7|7950.9|7956|7952.9|7945.1|7942|2075
1709745900000|2024-03-06 17:25:00|7953|7949.9|7947.5|7944.7|7955|7951.9|7938.8|7936|1528
1709746200000|2024-03-06 17:30:00|7947.1|7944.3|7946.3|7943.5|7950.5|7947.7|7942.5|7939.5|1153
1709746500000|2024-03-06 17:35:00|7946.5|7942.7|7952|7948.2|7956.7|7953.9|7944.5|7941.2|964
1709746800000|2024-03-06 17:40:00|7951|7948.6|7953.7|7950.9|7960.3|7957|7951|7947.9|1405
1709747100000|2024-03-06 17:45:00|7953|7950.2|7954|7950.2|7955.7|7952.9|7943.5|7940.7|1341
1709747400000|2024-03-06 17:50:00|7953|7949.9|7948.2|7945.4|7957|7953.9|7944|7940.7|1049
1709747700000|2024-03-06 17:55:00|7949.2|7945.7|7948.8|7946|7953.5|7950.4|7944.8|7942|1449
1709748000000|2024-03-06 18:00:00|7949.5|7945.7|7943.6|7940.8|7952.8|7949.7|7941.6|7938.8|1638
1709748300000|2024-03-06 18:05:00|7943.8|7940|7939.1|7936.3|7944.8|7941.8|7936.1|7932.6|2077
1709748600000|2024-03-06 18:10:00|7939.6|7936.8|7926.7|7923.9|7947.9|7944.8|7922.7|7919.9|7988
1709748900000|2024-03-06 18:15:00|7926.4|7923.6|7922.7|7919.9|7929.4|7926.4|7918.5|7915.4|3914
1709749200000|2024-03-06 18:20:00|7922.4|7919.6|7916.9|7914.1|7922.7|7919.9|7909.7|7906.6|2787
1709749500000|2024-03-06 18:25:00|7916.6|7913.8|7920.9|7918.1|7922.3|7919.1|7913.4|7910.6|2227
1709749800000|2024-03-06 18:30:00|7920.6|7917.8|7900.7|7896.9|7923.6|7920.8|7899.5|7896.7|3479
1709750100000|2024-03-06 18:35:00|7900.5|7897.7|7902.7|7898.9|7907.5|7904.7|7894|7890.9|2154
1709750400000|2024-03-06 18:40:00|7903|7899.9|7900.5|7897.7|7903|7899.9|7894|7890.9|1750
1709750700000|2024-03-06 18:45:00|7900.2|7897.4|7893|7890.2|7906.6|7903.4|7891.4|7888.2|2084
1709751000000|2024-03-06 18:50:00|7892.7|7889.9|7893.7|7890.9|7902.2|7899.1|7890|7887.2|3682
1709751300000|2024-03-06 18:55:00|7894.2|7891.4|7901|7898.2|7903.4|7900.4|7894|7890.9|1870
1709751600000|2024-03-06 19:00:00|7900.7|7897.9|7896.2|7893.4|7901|7898.2|7888|7884.7|3072
1709751900000|2024-03-06 19:05:00|7896.7|7893.9|7895.5|7892.7|7898.7|7895.2|7892.2|7889|2225
1709752200000|2024-03-06 19:10:00|7896|7893.2|7889.8|7887|7896|7893.2|7884.3|7881.5|3487
1709752500000|2024-03-06 19:15:00|7890.2|7887.4|7882.3|7879.5|7894|7891.2|7880.8|7878|3291
1709752800000|2024-03-06 19:20:00|7882.6|7879.8|7874.8|7872|7885.6|7882.5|7873.8|7871|3732
1709753100000|2024-03-06 19:25:00|7875.1|7872.3|7875.6|7872.8|7877.6|7874.8|7866.4|7863.3|9724
1709753400000|2024-03-06 19:30:00|7875.4|7872.6|7866.2|7863.4|7875.4|7872.6|7859.2|7856.4|2920
1709753700000|2024-03-06 19:35:00|7866.9|7863.1|7864.4|7861.6|7869.2|7866.4|7861.7|7858.7|2110
1709754000000|2024-03-06 19:40:00|7864.7|7861.9|7868.2|7865.4|7868.4|7865.6|7860.7|7857.9|1593
1709754300000|2024-03-06 19:45:00|7868.4|7864.6|7864.4|7861.6|7868.4|7864.6|7863.7|7860.6|539
1709754600000|2024-03-06 19:50:00|7863.7|7860.9|7862.4|7859.6|7864.7|7861.9|7860.7|7857.6|603
1709754900000|2024-03-06 19:55:00|7861.7|7858.9|7856.4|7853.6|7861.7|7858.9|7856.4|7852.9|457
1709755200000|2024-03-06 20:00:00|7856|7853.2|7861.4|7857.6|7862.1|7859.3|7854.4|7851.6|735
1709755500000|2024-03-06 20:05:00|7860.7|7857.9|7860.1|7857.3|7862.4|7859.6|7858.7|7855.6|498
1709755800000|2024-03-06 20:10:00|7859.9|7856.3|7865.4|7862.6|7867.4|7864.3|7859.4|7856.3|538
1709756100000|2024-03-06 20:15:00|7865.8|7863|7863.1|7860.3|7867.4|7864.6|7863.1|7860.3|377
1709756400000|2024-03-06 20:20:00|7863.4|7859.6|7857.1|7854.3|7863.4|7860.3|7857.1|7854.3|487
1709756700000|2024-03-06 20:25:00|7857.4|7854.6|7859.8|7857|7862.1|7859.3|7857.4|7854.6|343
1709757000000|2024-03-06 20:30:00|7860.1|7857.3|7864.8|7862|7865.8|7862.7|7860.1|7856.7|410
1709757300000|2024-03-06 20:35:00|7864.5|7861.7|7867|7864.2|7868|7864.7|7864.3|7861.5|593
1709757600000|2024-03-06 20:40:00|7867.3|7863.5|7867.7|7864.9|7868|7865.2|7865.7|7861.9|643
1709757900000|2024-03-06 20:45:00|7868|7864.2|7873|7870.2|7875|7872.2|7866.7|7863.9|578
1709758200000|2024-03-06 20:50:00|7873.4|7870.6|7867|7864.2|7874|7870.9|7866|7862.4|569
1709758500000|2024-03-06 20:55:00|7867.5|7864.7|7871.2|7868.4|7871.5|7868.7|7867.2|7864.1|366
1709758800000|2024-03-06 21:00:00|7870.5|7867.4|7870.5|7867.7|7872.5|7869.7|7869.5|7866.4|368
1709759100000|2024-03-06 21:05:00|7871.2|7867.4|7873.2|7870.4|7873.5|7870.7|7869.5|7866.4|209
1709759400000|2024-03-06 21:10:00|7873.9|7870.1|7874.6|7871.8|7876.2|7872.9|7873.2|7870.1|720
1709759700000|2024-03-06 21:15:00|7874.4|7870.8|7873.6|7869.8|7874.9|7871.8|7871.9|7869.1|119
1709760000000|2024-03-06 21:20:00|7873.4|7870.6|7875.6|7872.8|7876.6|7873.6|7871.9|7868.8|231
1709760300000|2024-03-06 21:25:00|7874.9|7872.1|7874.6|7870.8|7875.1|7872.3|7872.9|7869.8|254
1709760600000|2024-03-06 21:30:00|7873.9|7871.1|7873.3|7870.5|7874.9|7872.1|7873.3|7870.5|115
1709760900000|2024-03-06 21:35:00|7873.6|7870.8|7874.6|7870.8|7876.6|7873.5|7873.6|7870.8|111
1709761200000|2024-03-06 21:40:00|7874.3|7871.5|7873.9|7871.1|7874.6|7871.5|7871.6|7868.5|232
1709761500000|2024-03-06 21:45:00|7873.6|7870.8|7873.3|7869.5|7874.3|7871.1|7872.3|7869.5|138
1709761800000|2024-03-06 21:50:00|7873.6|7870.5|7872.6|7868.8|7874.6|7871.5|7871.3|7868.5|104
1709762100000|2024-03-06 21:55:00|7871.8|7869|7871.3|7867.5|7873.6|7870.8|7871|7867.5|176
1709766000000|2024-03-06 23:00:00|7874.3|7870.5|7869|7866.2|7874.3|7870.8|7867.3|7864.2|218
1709766300000|2024-03-06 23:05:00|7869.3|7866.5|7870.3|7866.5|7872|7869.2|7868.3|7865.2|79
1709766600000|2024-03-06 23:10:00|7870.5|7867.5|7866.3|7862.5|7870.5|7867.5|7865.3|7862.2|112
1709766900000|2024-03-06 23:15:00|7866|7863.2|7865.5|7862.7|7866.3|7863.2|7862.3|7859.2|159
1709767200000|2024-03-06 23:20:00|7865.2|7862.4|7863.2|7860.4|7865.8|7862.4|7863.2|7860.4|33
1709767500000|2024-03-06 23:25:00|7863.5|7860.7|7868|7865.2|7868|7865.2|7861.8|7859|238
1709767800000|2024-03-06 23:30:00|7867.5|7864.7|7868.9|7866.1|7869.7|7866.9|7866|7862.9|106
1709768100000|2024-03-06 23:35:00|7868.2|7865.4|7867.9|7865.1|7868.2|7865.4|7866.9|7863.9|112
1709768400000|2024-03-06 23:40:00|7867.2|7864.4|7867.9|7865.1|7868.2|7865.4|7866.9|7863.9|19
1709768700000|2024-03-06 23:45:00|7867.7|7864.9|7867.9|7864.1|7867.9|7865.1|7866.9|7863.9|27
1709769000000|2024-03-06 23:50:00|7868.2|7864.4|7868.6|7865.8|7868.9|7866.1|7867.9|7864.4|30
1709769300000|2024-03-06 23:55:00|7869.4|7865.6|7867.9|7865.1|7869.9|7866.8|7867.9|7865.1|35
1709769600000|2024-03-07 00:00:00|7867.6|7864.8|7867.9|7865.1|7868.2|7865.1|7864.9|7862.1|84
1709769900000|2024-03-07 00:05:00|7867.6|7864.8|7867.9|7865.1|7868.2|7865.4|7867.6|7864.8|54
1709770200000|2024-03-07 00:10:00|7868.2|7865.4|7871.9|7869.1|7872.2|7869.1|7867.9|7865.1|64
1709770500000|2024-03-07 00:15:00|7870.9|7868.1|7866.9|7864.1|7871.2|7868.4|7866.6|7863.8|71
1709770800000|2024-03-07 00:20:00|7867.6|7863.8|7867.9|7865.1|7868.6|7865.1|7866.6|7863.8|65
1709771100000|2024-03-07 00:25:00|7867.6|7864.8|7865.9|7863.1|7868.9|7865.8|7865.9|7862.8|64
1709771400000|2024-03-07 00:30:00|7864.9|7862.1|7870.6|7867.8|7870.8|7867.8|7864.9|7862.1|98
1709771700000|2024-03-07 00:35:00|7870.8|7867|7870.6|7867.8|7870.8|7868|7869.8|7866.8|33
1709772000000|2024-03-07 00:40:00|7871.6|7868.8|7871.8|7869|7872.6|7869.8|7871.6|7868.5|70
1709772300000|2024-03-07 00:45:00|7871.6|7868.8|7873.8|7871|7873.8|7871|7871.6|7868.8|48
1709772600000|2024-03-07 00:50:00|7874.5|7871.7|7877.5|7874.7|7878.5|7875.7|7873.5|7870.7|232
1709772900000|2024-03-07 00:55:00|7877.8|7875|7880.2|7877.4|7880.5|7877.7|7877.8|7874.7|178
1709773200000|2024-03-07 01:00:00|7880.5|7877.7|7888.2|7885.4|7892.8|7890|7878.2|7875.4|921
1709773500000|2024-03-07 01:05:00|7888.5|7884.7|7884.8|7881|7888.5|7885.4|7882.8|7879.7|270
1709773800000|2024-03-07 01:10:00|7884.5|7880.7|7885.8|7883|7889|7885.7|7883.1|7879.8|154
1709774100000|2024-03-07 01:15:00|7885.5|7881.7|7888|7884.2|7891.8|7889|7885.5|7881.7|228
1709774400000|2024-03-07 01:20:00|7887.3|7884.5|7891.2|7888.4|7892.8|7890|7887.3|7884|183
1709774700000|2024-03-07 01:25:00|7891.5|7887.7|7894.7|7891.9|7897.7|7894.4|7890.5|7887.2|276
1709775000000|2024-03-07 01:30:00|7895.5|7891.7|7887.7|7884.9|7895.5|7892.7|7887.7|7884.9|173
1709775300000|2024-03-07 01:35:00|7888|7885.2|7882.7|7879.9|7889.7|7885.9|7882|7878.9|223
1709775600000|2024-03-07 01:40:00|7882.5|7879.7|7884.7|7881.9|7886.7|7883.9|7882.5|7878.9|135
1709775900000|2024-03-07 01:45:00|7884.4|7881.6|7877.7|7874.9|7886.4|7882.9|7877.7|7874.6|174
1709776200000|2024-03-07 01:50:00|7878|7875.2|7874.7|7871.9|7880|7877.2|7869.5|7866.2|235
1709776500000|2024-03-07 01:55:00|7875|7871.2|7879|7875.2|7879|7875.9|7874|7870.9|93
1709776800000|2024-03-07 02:00:00|7878.7|7875.9|7869.7|7866.9|7879|7875.9|7869.2|7866.2|288
1709777100000|2024-03-07 02:05:00|7870|7867.2|7865.2|7862.4|7870.2|7867.4|7865|7862.2|172
1709777400000|2024-03-07 02:10:00|7864.7|7861.9|7864.2|7861.4|7866.7|7863.9|7863.2|7860.4|223
1709777700000|2024-03-07 02:15:00|7864.9|7861.1|7865.5|7862.7|7866.2|7862.7|7863.5|7860.4|103
1709778000000|2024-03-07 02:20:00|7865.9|7863.1|7862.2|7859.4|7868.2|7864.7|7861.2|7857.7|217
1709778300000|2024-03-07 02:25:00|7861.5|7858.7|7863.5|7860.7|7865.7|7862.7|7860.2|7857.4|123
1709778600000|2024-03-07 02:30:00|7864.2|7860.4|7869.2|7866.4|7869.5|7866.4|7863.5|7860.4|130
1709778900000|2024-03-07 02:35:00|7868.9|7866.1|7868.2|7865.4|7870.2|7867.1|7868.2|7864.7|108
1709779200000|2024-03-07 02:40:00|7867.7|7864.9|7870.2|7867.4|7871.7|7868.7|7867.5|7864.4|45
1709779500000|2024-03-07 02:45:00|7871.2|7868.4|7873.9|7871.1|7874.2|7871.1|7870.2|7867.1|114
1709779800000|2024-03-07 02:50:00|7874.2|7871.4|7876.2|7873.4|7878.2|7875.4|7874.2|7871.4|120
1709780100000|2024-03-07 02:55:00|7876.4|7873.6|7877.1|7874.3|7879.2|7876.4|7876.4|7873.4|120
1709780400000|2024-03-07 03:00:00|7877.4|7874.6|7870.1|7867.3|7878.1|7875.3|7870.1|7867.3|118
1709780700000|2024-03-07 03:05:00|7869.4|7866.6|7871.4|7868.6|7873.1|7870.3|7868.4|7865.3|91
1709781000000|2024-03-07 03:10:00|7872.4|7869.1|7868.1|7865.3|7872.4|7869.3|7865.1|7862.1|148
1709781300000|2024-03-07 03:15:00|7867.8|7865|7866.8|7864|7869.1|7865.6|7865.1|7862|81
1709781600000|2024-03-07 03:20:00|7867.1|7863.3|7862.1|7859.3|7867.1|7864.3|7861.8|7859|132
1709781900000|2024-03-07 03:25:00|7862.4|7858.6|7865.1|7861.3|7866.4|7863.3|7861.8|7858.3|53
1709782200000|2024-03-07 03:30:00|7864.4|7861.6|7869.1|7866.3|7869.1|7866.3|7864.4|7861.3|155
1709782500000|2024-03-07 03:35:00|7868.8|7866|7863.8|7861|7868.8|7866|7863.8|7861|113
1709782800000|2024-03-07 03:40:00|7863.1|7860.3|7863.1|7860.3|7863.4|7860.6|7860.8|7857.3|125
1709783100000|2024-03-07 03:45:00|7863.3|7860.5|7866.2|7862.4|7866.5|7863.1|7863.1|7860|219
1709783400000|2024-03-07 03:50:00|7865.2|7862.1|7867.9|7864.1|7868.2|7865.1|7864.9|7862.1|61
1709783700000|2024-03-07 03:55:00|7868.2|7864.4|7870.9|7868.1|7871.9|7868.1|7866.9|7864.1|114
1709784000000|2024-03-07 04:00:00|7871.2|7868.4|7871.9|7869.1|7874.4|7871.1|7870.9|7867.9|91
1709784300000|2024-03-07 04:05:00|7872.2|7868.4|7871.2|7867.4|7872.9|7870.1|7869.9|7867.1|48
1709784600000|2024-03-07 04:10:00|7870.5|7867.7|7865.9|7863.1|7871.2|7868.1|7865.9|7862.8|56
1709784900000|2024-03-07 04:15:00|7866.2|7863.4|7868.2|7865.4|7869.2|7866.1|7866.2|7863.1|22
1709785200000|2024-03-07 04:20:00|7869.2|7865.1|7869.2|7866.4|7869.2|7866.4|7867.9|7865.1|12
1709785500000|2024-03-07 04:25:00|7869.9|7866.1|7870.9|7867.1|7870.9|7867.4|7868.9|7865.4|17
1709785800000|2024-03-07 04:30:00|7870.6|7867.8|7868.9|7866.1|7872.2|7868.4|7868.9|7866.1|35
1709786100000|2024-03-07 04:35:00|7869.6|7865.8|7867.9|7865.1|7869.9|7866.8|7867.1|7864.3|17
1709786400000|2024-03-07 04:40:00|7868.1|7864.3|7868.9|7866.1|7869.1|7866.1|7866.1|7863.1|38
1709786700000|2024-03-07 04:45:00|7868.6|7864.8|7867.8|7865|7869.1|7866|7867.8|7864.8|22
1709787000000|2024-03-07 04:50:00|7867.1|7864.3|7866.8|7864|7868.1|7865|7866.8|7864|25
1709787300000|2024-03-07 04:55:00|7867.1|7864.3|7868.8|7866|7870.1|7867|7866.8|7863.8|39
1709787600000|2024-03-07 05:00:00|7869.1|7866.3|7866.8|7864|7870.1|7867|7866.8|7864|37
1709787900000|2024-03-07 05:05:00|7867.5|7863.7|7867.8|7865|7868.1|7865.3|7866.8|7863.7|55
1709788200000|2024-03-07 05:10:00|7868.1|7864.3|7865.8|7863|7868.1|7864.3|7865.5|7862|82
1709788500000|2024-03-07 05:15:00|7865.1|7862.3|7868.8|7866|7869.3|7866|7864.1|7861.3|65
1709788800000|2024-03-07 05:20:00|7869.1|7865|7867.1|7864.3|7869.1|7865.3|7866.8|7864|32
1709789100000|2024-03-07 05:25:00|7866.8|7864|7866.1|7863.3|7867.5|7864|7865.8|7863|26
1709789400000|2024-03-07 05:30:00|7865.8|7863|7867.8|7865|7871|7868|7863.3|7860|294
1709789700000|2024-03-07 05:35:00|7868|7864.2|7866|7863.2|7871.5|7868.7|7865.8|7862.2|121
1709790000000|2024-03-07 05:40:00|7867|7863.5|7866|7863.2|7867|7863.5|7863|7860|64
1709790300000|2024-03-07 05:45:00|7865.7|7862.9|7864.3|7861.5|7865.7|7862.9|7861.6|7858.8|148
1709790600000|2024-03-07 05:50:00|7864.6|7860.8|7867.7|7864.9|7870|7866.9|7863.3|7860.2|84
1709790900000|2024-03-07 05:55:00|7868|7864.2|7868|7864.2|7870|7866.9|7866.7|7863.7|44
1709791200000|2024-03-07 06:00:00|7867.3|7864.5|7864.3|7861.5|7868|7864.9|7863.3|7860|57
1709791500000|2024-03-07 06:05:00|7864|7861.2|7864.5|7860.7|7867.3|7863.7|7863.3|7860.2|100
1709791800000|2024-03-07 06:10:00|7863.8|7861|7871.3|7868.5|7872.8|7869.5|7863.3|7859.7|110
1709792100000|2024-03-07 06:15:00|7871.5|7867.7|7872.2|7869.4|7873.7|7870.5|7870.3|7867.2|160
1709792400000|2024-03-07 06:20:00|7871.5|7868.4|7876.2|7873.4|7877.2|7873.4|7870.2|7866.9|176
1709792700000|2024-03-07 06:25:00|7877.2|7874.2|7876.2|7873.4|7878.2|7875.4|7874|7871.2|174
1709793000000|2024-03-07 06:30:00|7876.5|7873.7|7869.5|7866.7|7877.5|7874.7|7869.2|7866.1|129
1709793300000|2024-03-07 06:35:00|7869.2|7866.4|7882.9|7880.1|7884.9|7881.8|7868.2|7865.1|617
1709793600000|2024-03-07 06:40:00|7883.9|7881.1|7881.6|7878.8|7884.9|7881.8|7880.6|7877.8|304
1709793900000|2024-03-07 06:45:00|7881.9|7879.1|7881.9|7878.1|7883.9|7880.8|7878.9|7875.8|151
1709794200000|2024-03-07 06:50:00|7882.6|7879.8|7875.9|7873.1|7886.4|7882.8|7875.9|7872.8|1283
1709794500000|2024-03-07 06:55:00|7876.6|7872.8|7876.9|7873.1|7878.9|7876.1|7875.6|7872.5|129
1709794800000|2024-03-07 07:00:00|7876.6|7873.8|7866.4|7863.6|7877.9|7875.1|7864.4|7861.4|423
1709795100000|2024-03-07 07:05:00|7866.9|7864.1|7870.6|7867.8|7871.3|7868.5|7866.9|7863.6|252
1709795400000|2024-03-07 07:10:00|7870.2|7867.4|7871.9|7869.1|7874.9|7871.8|7869.6|7866.5|128
1709795700000|2024-03-07 07:15:00|7872.6|7868.8|7875.9|7873.1|7876.6|7873.1|7871.9|7868.8|154
1709796000000|2024-03-07 07:20:00|7875.6|7872.8|7876.9|7874.1|7879.1|7875.8|7874.3|7870.8|132
1709796300000|2024-03-07 07:25:00|7876.1|7873.1|7869.8|7866|7876.1|7873.3|7868.8|7865.5|186
1709796600000|2024-03-07 07:30:00|7869.1|7866.3|7867.8|7865|7871.8|7868.8|7867.6|7864.5|200
1709796900000|2024-03-07 07:35:00|7867.6|7864.8|7865.5|7862.7|7869.5|7866|7862.8|7860|303
1709797200000|2024-03-07 07:40:00|7866.3|7862.5|7866.5|7863.7|7868.5|7865.5|7865.5|7862.5|108
1709797500000|2024-03-07 07:45:00|7866.8|7863|7868.5|7865.7|7869.8|7867|7865.5|7862.7|160
1709797800000|2024-03-07 07:50:00|7868.4|7864.6|7866.1|7863.3|7868.4|7864.6|7862.1|7859.3|431
1709798100000|2024-03-07 07:55:00|7866.8|7863|7865.1|7862.3|7873.3|7870.3|7863.1|7860|350
1709798400000|2024-03-07 08:00:00|7864.4|7861.6|7856.3|7852.5|7865.1|7862|7850.3|7847.3|1089
1709798700000|2024-03-07 08:05:00|7856.1|7853.3|7865.2|7862.4|7870.8|7867|7853.1|7850|794
1709799000000|2024-03-07 08:10:00|7865.5|7862.7|7851.3|7848.5|7867.2|7864.1|7844.5|7841|1058
1709799300000|2024-03-07 08:15:00|7851.5|7848.7|7847.8|7844|7859|7856.2|7846.8|7843.7|482
1709799600000|2024-03-07 08:20:00|7847|7844.2|7859|7856.2|7867.7|7864.9|7844|7841.2|967
1709799900000|2024-03-07 08:25:00|7858|7855.2|7862.2|7859.4|7862.2|7859.4|7848|7845.2|1338
1709800200000|2024-03-07 08:30:00|7861.5|7858.7|7860.7|7857.9|7864.4|7861.6|7848|7844.9|1296
1709800500000|2024-03-07 08:35:00|7860.4|7857.6|7844.7|7840.9|7864.7|7861.9|7840|7836.9|1162
1709800800000|2024-03-07 08:40:00|7844.4|7841.6|7832|7829.2|7847.4|7843.9|7830|7826.5|1135
1709801100000|2024-03-07 08:45:00|7831.3|7828.5|7827.5|7824.7|7833|7829.5|7826.3|7823.5|959
1709801400000|2024-03-07 08:50:00|7827.8|7825|7821.8|7819|7829.8|7826.5|7816.1|7813|999
1709801700000|2024-03-07 08:55:00|7821.5|7818.7|7832.5|7829.7|7835.8|7832|7819.8|7816.5|1080
1709802000000|2024-03-07 09:00:00|7831.8|7829|7819.1|7816.3|7838.8|7835.3|7816.8|7813.6|1143
1709802300000|2024-03-07 09:05:00|7819.5|7816.7|7824.5|7821.7|7829.5|7826.2|7818.1|7815|672
1709802600000|2024-03-07 09:10:00|7824.2|7821.4|7837.8|7835|7839.8|7837|7819.5|7816.7|774
1709802900000|2024-03-07 09:15:00|7838.8|7835.7|7840.5|7837.7|7845.1|7842.3|7834.5|7831.4|632
1709803200000|2024-03-07 09:20:00|7840.9|7838.1|7830.5|7827.7|7842.5|7839.2|7828.3|7825|662
1709803500000|2024-03-07 09:25:00|7831.1|7828.3|7863.4|7860.6|7868.1|7865.3|7822.8|7819.7|2226
1709803800000|2024-03-07 09:30:00|7864.6|7860.8|7829.5|7826.7|7869.3|7866.5|7826|7823|1760
1709804100000|2024-03-07 09:35:00|7830.5|7826.4|7838.5|7835.7|7838.7|7835.9|7815|7812|1541
1709804400000|2024-03-07 09:40:00|7839.7|7835.9|7827|7824.2|7843|7839.9|7825.7|7822.9|834
1709804700000|2024-03-07 09:45:00|7827.7|7823.9|7823.4|7820.6|7830.7|7827.9|7819.7|7816.9|586
1709805000000|2024-03-07 09:50:00|7823.7|7820.9|7814.3|7811.5|7824.4|7821.6|7811|7807.9|1092
1709805300000|2024-03-07 09:55:00|7814|7811.2|7813|7810.2|7821|7817.9|7811|7808.2|835
1709805600000|2024-03-07 10:00:00|7813.7|7809.9|7821.3|7817.5|7821.5|7818.5|7808.3|7805.2|937
1709805900000|2024-03-07 10:05:00|7820|7817.2|7835|7832.2|7837.3|7834.2|7819.3|7816.5|1067
1709806200000|2024-03-07 10:10:00|7836|7833.2|7839|7836.2|7845.7|7842.6|7831|7827.5|1275
1709806500000|2024-03-07 10:15:00|7838.8|7835|7841.7|7837.9|7850.3|7847.2|7833.2|7830.4|1502
1709806800000|2024-03-07 10:20:00|7841.2|7838.9|7826.2|7822.4|7841.7|7838.9|7820.2|7817.2|1333
1709807100000|2024-03-07 10:25:00|7826|7823.2|7823.2|7820.4|7826|7823.2|7815.2|7812.4|587
1709807400000|2024-03-07 10:30:00|7822.2|7819.4|7814.8|7812|7824.2|7821.1|7811.8|7809|756
1709807700000|2024-03-07 10:35:00|7815.5|7811.7|7824.5|7821.7|7825.8|7822.7|7812.8|7810|378
1709808000000|2024-03-07 10:40:00|7825.2|7821.4|7822.5|7819.7|7827.8|7825|7818.1|7815.3|474
1709808300000|2024-03-07 10:45:00|7823.5|7820.7|7834.8|7832|7841|7837.7|7823.5|7820|687
1709808600000|2024-03-07 10:50:00|7834.5|7831.7|7822.8|7820|7836.2|7832.7|7822.8|7819.7|330
1709808900000|2024-03-07 10:55:00|7823.5|7819.7|7824.5|7821.7|7829.5|7826.7|7821.5|7818|300
1709809200000|2024-03-07 11:00:00|7824.7|7820.9|7810.9|7807.1|7825.7|7822.7|7806.6|7803.8|1540
1709809500000|2024-03-07 11:05:00|7810.6|7807.8|7806.6|7803.8|7811.6|7808.8|7802.4|7799.6|795
1709809800000|2024-03-07 11:10:00|7806.9|7804.1|7800.6|7797.8|7808.6|7805.8|7796.4|7793.1|1177
1709810100000|2024-03-07 11:15:00|7800.3|7797.5|7801.6|7798.8|7806.9|7803.8|7799.1|7796.1|586
1709810400000|2024-03-07 11:20:00|7802.6|7799.8|7806.6|7803.8|7806.8|7803.8|7800.6|7797.8|430
1709810700000|2024-03-07 11:25:00|7806.3|7803.5|7811.5|7808.7|7817.3|7814.5|7805.6|7802|772
1709811000000|2024-03-07 11:30:00|7812.1|7809.3|7814.8|7812|7814.8|7812|7808.1|7804.5|313
1709811300000|2024-03-07 11:35:00|7814.5|7811.7|7820.5|7817.7|7820.5|7817.7|7812.8|7810|445
1709811600000|2024-03-07 11:40:00|7819.8|7817|7804.8|7801|7819.8|7817|7801.5|7798.3|708
1709811900000|2024-03-07 11:45:00|7804.1|7801.3|7807.8|7804|7811.1|7808.3|7803.2|7800|681
1709812200000|2024-03-07 11:50:00|7808.1|7805.3|7808.1|7805.3|7808.8|7806|7798.8|7796|536
1709812500000|2024-03-07 11:55:00|7807.4|7804.3|7815.5|7812.7|7818.8|7816|7807.1|7804|510
1709812800000|2024-03-07 12:00:00|7815.8|7812|7817.5|7814.7|7818.8|7815.7|7810.8|7808|524
1709813100000|2024-03-07 12:05:00|7818.5|7815|7819.5|7816.7|7820.8|7817.7|7814.5|7811.4|379
1709813400000|2024-03-07 12:10:00|7819.8|7816|7823.5|7820.7|7827.8|7825|7817.5|7814.4|541
1709813700000|2024-03-07 12:15:00|7822.8|7820|7824.8|7821|7826.5|7823.7|7821.8|7818.7|483
1709814000000|2024-03-07 12:20:00|7825|7821.2|7825.5|7822.7|7827.7|7824.9|7822.7|7819.2|563
1709814300000|2024-03-07 12:25:00|7825.7|7822.9|7830.5|7827.7|7832.7|7829.4|7825.5|7822.7|615
1709814600000|2024-03-07 12:30:00|7831.2|7827.4|7833.4|7830.6|7836.4|7832.9|7827.2|7823.6|1184
1709814900000|2024-03-07 12:35:00|7833.7|7829.9|7844.2|7841.4|7847.6|7844.5|7832.4|7829.6|1334
1709815200000|2024-03-07 12:40:00|7844.9|7841.1|7846.3|7843.5|7847.6|7844.5|7842.6|7839.8|796
1709815500000|2024-03-07 12:45:00|7846.6|7843.8|7841.8|7839|7847.3|7844|7840.3|7836.8|576
1709815800000|2024-03-07 12:50:00|7842.1|7838.3|7840.4|7837.6|7843.8|7840.8|7835.8|7833|884
1709816100000|2024-03-07 12:55:00|7841.7|7837.9|7836.7|7832.9|7842.7|7839.4|7828|7824.9|1003
1709816400000|2024-03-07 13:00:00|7836.8|7834|7846.7|7842.9|7863.7|7860.6|7836.8|7834|2731
1709816700000|2024-03-07 13:05:00|7846|7843.2|7845.7|7841.9|7853.8|7850.6|7833|7830.2|1162
1709817000000|2024-03-07 13:10:00|7844.4|7841.6|7845.4|7841.6|7848.4|7844.9|7837.7|7834.9|681
1709817300000|2024-03-07 13:15:00|7845.7|7841.9|7844.9|7842.1|7845.9|7842.9|7834.9|7831.9|884
1709817600000|2024-03-07 13:20:00|7845.4|7842.6|7834.2|7830.4|7847.7|7844.9|7829.6|7826.1|1140
1709817900000|2024-03-07 13:25:00|7833.9|7831.1|7844.1|7840.3|7845.9|7842.6|7830.9|7828.1|1028
1709818200000|2024-03-07 13:30:00|7843.4|7840.6|7823.9|7821.1|7844.6|7840.8|7819.9|7817.1|2105
1709818500000|2024-03-07 13:35:00|7824.2|7820.4|7814.9|7812.1|7827.2|7823.4|7812.2|7809.1|1906
1709818800000|2024-03-07 13:40:00|7814.5|7811.7|7814.9|7812.1|7822.1|7819.3|7811.2|7808.1|970
1709819100000|2024-03-07 13:45:00|7814.2|7811.4|7836.5|7833.7|7837.5|7834.1|7812.9|7809.9|1548
1709819400000|2024-03-07 13:50:00|7836.2|7833.4|7833.7|7830.9|7841.2|7838.1|7830.7|7827.9|1641
1709819700000|2024-03-07 13:55:00|7834.5|7830.7|7852.7|7849.9|7856.4|7853.6|7831|7828.2|1908
1709820000000|2024-03-07 14:00:00|7853|7850.2|7839.9|7837.1|7853|7850.2|7815.7|7812.6|6336
1709820300000|2024-03-07 14:05:00|7839.6|7836.1|7819.3|7816.5|7843.9|7840.8|7815.3|7812.5|4589
1709820600000|2024-03-07 14:10:00|7820.3|7817.5|7847.3|7844.5|7859.7|7856.9|7810.3|7806.5|4278
1709820900000|2024-03-07 14:15:00|7848.6|7845.8|7804.4|7801.6|7850.3|7847.5|7797.3|7794|4709
1709821200000|2024-03-07 14:20:00|7804.7|7800.9|7783|7780.2|7812.8|7810|7778.1|7775.1|9124
1709821500000|2024-03-07 14:25:00|7782.7|7779.9|7787.6|7784.8|7788.6|7785.5|7779.6|7776.5|3217
1709821800000|2024-03-07 14:30:00|7787.3|7784.5|7788|7785.2|7790.3|7787.5|7773.1|7770.3|6233
1709822100000|2024-03-07 14:35:00|7788.4|7785.6|7820.7|7816.9|7822.7|7819.9|7781.3|7777.7|4130
1709822400000|2024-03-07 14:40:00|7820.4|7817.6|7825.4|7822.6|7829.8|7827|7812.4|7809.6|3486
1709822700000|2024-03-07 14:45:00|7825.7|7822.9|7825.5|7822.7|7830.4|7827.3|7814.4|7811.2|2412
1709823000000|2024-03-07 14:50:00|7825.8|7823|7795.7|7792.9|7826.8|7823.7|7790.7|7787.6|3042
1709823300000|2024-03-07 14:55:00|7796.7|7793.9|7799.5|7796.7|7808.4|7805.6|7794.7|7791.6|2533
1709823600000|2024-03-07 15:00:00|7799.2|7796.4|7806.2|7803.4|7812.9|7809.8|7794.9|7792.1|2120
1709823900000|2024-03-07 15:05:00|7806.5|7802.7|7809.8|7807|7810.5|7807.7|7788.8|7785.8|2106
1709824200000|2024-03-07 15:10:00|7810.5|7806.7|7808.2|7804.4|7827.6|7824.8|7807.9|7804.4|4659
1709824500000|2024-03-07 15:15:00|7807.9|7805.1|7796.5|7793.7|7811.5|7808.7|7789.2|7786.4|7562
1709824800000|2024-03-07 15:20:00|7796.9|7794.1|7790.1|7787.3|7801.8|7798.7|7784.2|7781.4|5389
1709825100000|2024-03-07 15:25:00|7789.8|7787|7780.2|7777.4|7791.3|7788.3|7774.8|7771.7|6575
1709825400000|2024-03-07 15:30:00|7780.9|7778.1|7815.3|7812.5|7821.5|7818.5|7780.2|7777.1|6514
1709825700000|2024-03-07 15:35:00|7814.3|7811.5|7813.2|7810.4|7817.2|7813.9|7792|7789.2|3896
1709826000000|2024-03-07 15:40:00|7812.7|7809.9|7806.2|7803.4|7821.7|7818.1|7804.9|7801.8|4120
1709826300000|2024-03-07 15:45:00|7806.9|7803.1|7800.5|7797.7|7812.2|7809.4|7793.5|7790.7|1956
1709826600000|2024-03-07 15:50:00|7799.5|7796.7|7819.9|7816.1|7824.3|7821.5|7797.5|7794.4|2461
1709826900000|2024-03-07 15:55:00|7819.6|7815.8|7818.6|7815.8|7826.6|7823.5|7809.9|7807.1|2505
1709827200000|2024-03-07 16:00:00|7820.3|7817.5|7808.9|7805.1|7823.6|7820.8|7804.9|7802.1|2234
1709827500000|2024-03-07 16:05:00|7807.6|7804.8|7819.9|7817.1|7823.6|7820.8|7804.4|7800.9|2301
1709827800000|2024-03-07 16:10:00|7820.9|7817.8|7834.3|7831.5|7838.6|7835.5|7818.6|7815.1|6260
1709828100000|2024-03-07 16:15:00|7836.3|7833.5|7852|7849.2|7856.7|7853.2|7830.6|7827.5|6832
1709828400000|2024-03-07 16:20:00|7852.3|7849.5|7872.7|7869.9|7873.2|7870.2|7846.3|7843.2|6414
1709828700000|2024-03-07 16:25:00|7873|7869.2|7846.8|7844|7878|7875.2|7842.1|7839.3|6074
1709829000000|2024-03-07 16:30:00|7847.1|7843.3|7846.5|7842.7|7857.9|7855.1|7838.1|7835|3126
1709829300000|2024-03-07 16:35:00|7846.8|7843|7836.5|7833.7|7851.8|7848.7|7833.8|7830.7|2104
1709829600000|2024-03-07 16:40:00|7837.5|7834.7|7856.1|7853.3|7863.5|7860.7|7836.8|7834|2009
1709829900000|2024-03-07 16:45:00|7856.8|7854|7867.2|7864.4|7869.6|7866.1|7856.8|7854|2167
1709830200000|2024-03-07 16:50:00|7867.5|7864.7|7856.5|7852.7|7868.2|7864.9|7852.5|7849.4|1982
1709830500000|2024-03-07 16:55:00|7856.2|7853.4|7853.6|7849.8|7862.6|7859.5|7850.5|7847|1541
1709830800000|2024-03-07 17:00:00|7853.3|7850.5|7869|7866.2|7871|7868|7849.2|7846.1|2075
1709831100000|2024-03-07 17:05:00|7868.8|7866|7884.2|7881.4|7885.7|7882.9|7865.1|7861.8|5713
1709831400000|2024-03-07 17:10:00|7884.4|7880.6|7879.9|7877.1|7893.4|7890.6|7878.9|7876.1|4380
1709831700000|2024-03-07 17:15:00|7879.2|7876.4|7890.7|7887.9|7892|7889.2|7876.4|7873.6|2850
1709832000000|2024-03-07 17:20:00|7891.4|7887.6|7885.9|7883.1|7895.7|7892.4|7883.1|7880.3|1790
1709832300000|2024-03-07 17:25:00|7886.6|7883.8|7892.6|7889.8|7897.7|7894.6|7886.1|7883.1|2185
1709832600000|2024-03-07 17:30:00|7892.3|7888.5|7871.6|7868.8|7893.3|7890.5|7870.6|7867.8|2221
1709832900000|2024-03-07 17:35:00|7872|7869.2|7884.7|7881.9|7885.7|7882.2|7870.1|7866.8|2492
1709833200000|2024-03-07 17:40:00|7885.1|7882.3|7891|7888.2|7897.2|7893.9|7883.7|7880.5|1974
1709833500000|2024-03-07 17:45:00|7891.3|7888.5|7894.4|7891.6|7894.7|7891.9|7886|7883.2|1676
1709833800000|2024-03-07 17:50:00|7894.7|7890.9|7911.2|7908.4|7917.2|7914.4|7893.4|7890.6|3303
1709834100000|2024-03-07 17:55:00|7911.5|7908.7|7893|7890.2|7911.8|7909|7891.7|7888.9|1996
1709834400000|2024-03-07 18:00:00|7893.2|7890.4|7903.1|7900.3|7903.4|7900.3|7888.8|7885.7|1861
1709834700000|2024-03-07 18:05:00|7902.4|7899.6|7906.1|7903.3|7908.8|7906|7899.4|7896.6|996
1709835000000|2024-03-07 18:10:00|7907.1|7904.3|7898.7|7895.9|7910.1|7907.3|7897.9|7894.9|1220
1709835300000|2024-03-07 18:15:00|7897.9|7894.9|7884.1|7881.3|7898.4|7895.1|7879.4|7876.3|2296
1709835600000|2024-03-07 18:20:00|7883.1|7880.3|7889.5|7886.7|7892.5|7889.4|7883.1|7880|1641
1709835900000|2024-03-07 18:25:00|7890.2|7887.4|7875.1|7872.3|7892.8|7890|7872.7|7869.6|2385
1709836200000|2024-03-07 18:30:00|7875.4|7872.6|7869.9|7867.1|7876.4|7873.6|7868.9|7865.8|1740
1709836500000|2024-03-07 18:35:00|7870.6|7866.8|7855.2|7851.4|7871.9|7868.8|7852.8|7850|2488
1709836800000|2024-03-07 18:40:00|7854.5|7851.7|7854.8|7852|7857.9|7855.1|7851.9|7849|2233
1709837100000|2024-03-07 18:45:00|7855.5|7851.7|7862.2|7859.4|7867.2|7864.1|7852.8|7849.5|1766
1709837400000|2024-03-07 18:50:00|7862.9|7859.1|7871.3|7868.5|7872.6|7869.5|7854.8|7852|1319
1709837700000|2024-03-07 18:55:00|7871.7|7868.9|7875.2|7871.4|7882.7|7879.9|7871.6|7868.5|1930
1709838000000|2024-03-07 19:00:00|7874.5|7871.7|7865.1|7861.3|7874.5|7871.7|7864.6|7861|2173
1709838300000|2024-03-07 19:05:00|7864.3|7861.5|7857.2|7854.4|7866.1|7862.8|7852.2|7849.4|2597
1709838600000|2024-03-07 19:10:00|7856.2|7853.4|7872.7|7869.9|7875|7871.9|7852.2|7849.1|5566
1709838900000|2024-03-07 19:15:00|7873.7|7870.9|7872.7|7869.9|7883.4|7879.6|7869.3|7866.5|2166
1709839200000|2024-03-07 19:20:00|7873.4|7870.6|7865.8|7863|7879.8|7876.5|7860.1|7856.6|4121
1709839500000|2024-03-07 19:25:00|7866.1|7863.3|7852.3|7849.5|7874|7870.9|7849.1|7846|10168
1709839800000|2024-03-07 19:30:00|7852.5|7849.7|7850.1|7847.3|7858|7855.2|7843.1|7840.3|2974
1709840100000|2024-03-07 19:35:00|7850.8|7848|7846.8|7844|7851.5|7848.7|7845.5|7842.7|536
1709840400000|2024-03-07 19:40:00|7847.1|7844.3|7848.2|7845.4|7851.2|7848.1|7845.5|7842.7|1308
1709840700000|2024-03-07 19:45:00|7847.9|7845.1|7853.4|7849.6|7854.6|7851.1|7847.2|7844.1|725
1709841000000|2024-03-07 19:50:00|7852.6|7849.8|7855.1|7852.3|7858.8|7855.3|7849.3|7845.8|1207
1709841300000|2024-03-07 19:55:00|7855.8|7852|7854.5|7851.7|7857.8|7855|7851.1|7848|1345
1709841600000|2024-03-07 20:00:00|7854.2|7851.4|7852.2|7849.4|7855.5|7852.4|7849.5|7846.4|639
1709841900000|2024-03-07 20:05:00|7851.7|7848.9|7848|7845.2|7851.7|7848.9|7845.2|7841.7|1058
1709842200000|2024-03-07 20:10:00|7847.7|7844.9|7852|7849.2|7854|7850.9|7845.9|7843.1|1004
1709842500000|2024-03-07 20:15:00|7852.3|7849.5|7851.6|7847.8|7853.6|7850.8|7847.6|7844.3|697
1709842800000|2024-03-07 20:20:00|7851.3|7847.5|7853.7|7849.9|7855|7851.2|7850.6|7847.5|847
1709843100000|2024-03-07 20:25:00|7853.4|7850.6|7851.7|7848.9|7854|7850.9|7850|7846.9|165
1709843400000|2024-03-07 20:30:00|7851|7848.2|7854|7851.2|7855|7851.9|7849.7|7845.9|306
1709843700000|2024-03-07 20:35:00|7854.3|7851.5|7856|7853.2|7857|7853.9|7852.7|7849.9|420
1709844000000|2024-03-07 20:40:00|7856.4|7853.6|7856.6|7853.8|7859|7855.5|7855.1|7851.8|357
1709844300000|2024-03-07 20:45:00|7856.3|7853.5|7860.7|7857.9|7861.7|7858.9|7855.3|7851.8|2279
1709844600000|2024-03-07 20:50:00|7860|7857.2|7856|7853.2|7860.7|7857.9|7855|7852.2|336
1709844900000|2024-03-07 20:55:00|7855.7|7852.9|7855.1|7852.3|7859.8|7856.3|7854.4|7851.6|2106
1709845200000|2024-03-07 21:00:00|7855.4|7851.6|7852.8|7850|7857.8|7854.3|7849.8|7846.7|263
1709845500000|2024-03-07 21:05:00|7852.5|7849.7|7854.4|7850.6|7855.4|7851.9|7850.1|7847.3|356
1709845800000|2024-03-07 21:10:00|7854.1|7850.3|7853.6|7850.8|7854.6|7851.8|7853.1|7850.3|67
1709846100000|2024-03-07 21:15:00|7854.3|7850.5|7852.8|7849|7854.6|7851.8|7849.1|7846|285
1709846400000|2024-03-07 21:20:00|7852.5|7849.7|7866.2|7862.4|7869.5|7866.7|7850|7847|4203
1709846700000|2024-03-07 21:25:00|7865.5|7862.7|7866.6|7863.8|7867.9|7864.6|7863.2|7860.1|2422
1709847000000|2024-03-07 21:30:00|7866.3|7863.5|7872.2|7868.4|7875.6|7872.5|7865.3|7861.8|1805
1709847300000|2024-03-07 21:35:00|7871.4|7868.6|7881.1|7878.3|7883.9|7880.3|7867.4|7864.3|629
1709847600000|2024-03-07 21:40:00|7880.9|7878.1|7888.6|7885.8|7888.6|7885.8|7878.9|7876.1|578
1709847900000|2024-03-07 21:45:00|7889.1|7886.3|7887.5|7883.7|7889.8|7886.3|7885.3|7882.5|97
1709848200000|2024-03-07 21:50:00|7887.3|7883.5|7888.8|7885|7891.1|7888.3|7886.8|7883.5|763
1709848500000|2024-03-07 21:55:00|7889.1|7885.3|7904.7|7900.9|7907|7904.1|7888.8|7885|5617
1709852400000|2024-03-07 23:00:00|7906.3|7902.5|7887.8|7885|7908.9|7905.4|7879.1|7876|1984
1709852700000|2024-03-07 23:05:00|7888.1|7884.3|7877.5|7873.7|7891.1|7888.3|7872.8|7869.3|772
1709853000000|2024-03-07 23:10:00|7876.8|7874|7886.5|7882.7|7888.7|7885.6|7876.8|7873.4|1174
1709853300000|2024-03-07 23:15:00|7886.2|7883.4|7881.3|7878.5|7888.9|7885.8|7881.3|7878.5|341
1709853600000|2024-03-07 23:20:00|7882|7878.2|7882.7|7879.9|7886.4|7883.4|7881.7|7878.1|404
1709853900000|2024-03-07 23:25:00|7883.3|7880.5|7879.6|7875.8|7883.3|7880.5|7878.3|7874.8|170
1709854200000|2024-03-07 23:30:00|7879.3|7876.5|7875.6|7872.8|7883.6|7880.5|7875.3|7872.1|226
1709854500000|2024-03-07 23:35:00|7875.3|7872.5|7880.3|7877.5|7882|7878.5|7874.6|7871.8|116
1709854800000|2024-03-07 23:40:00|7881|7877.2|7885.3|7882.5|7886|7883.2|7881|7877.2|64
1709855100000|2024-03-07 23:45:00|7885.7|7882.9|7886.4|7883.6|7887.4|7884.1|7884.7|7881.6|45
1709855400000|2024-03-07 23:50:00|7886.7|7882.9|7887|7883.2|7890|7886.9|7886.4|7882.9|46
1709855700000|2024-03-07 23:55:00|7886.7|7883.9|7884.7|7881.9|7887|7883.9|7884.7|7881.6|27
1709769600000|2024-03-07 00:00:00|7867.6|7864.8|7867.9|7865.1|7868.2|7865.1|7864.9|7862.1|84
1709769900000|2024-03-07 00:05:00|7867.6|7864.8|7867.9|7865.1|7868.2|7865.4|7867.6|7864.8|54
1709770200000|2024-03-07 00:10:00|7868.2|7865.4|7871.9|7869.1|7872.2|7869.1|7867.9|7865.1|64
1709770500000|2024-03-07 00:15:00|7870.9|7868.1|7866.9|7864.1|7871.2|7868.4|7866.6|7863.8|71
1709770800000|2024-03-07 00:20:00|7867.6|7863.8|7867.9|7865.1|7868.6|7865.1|7866.6|7863.8|65
1709771100000|2024-03-07 00:25:00|7867.6|7864.8|7865.9|7863.1|7868.9|7865.8|7865.9|7862.8|64
1709771400000|2024-03-07 00:30:00|7864.9|7862.1|7870.6|7867.8|7870.8|7867.8|7864.9|7862.1|98
1709771700000|2024-03-07 00:35:00|7870.8|7867|7870.6|7867.8|7870.8|7868|7869.8|7866.8|33
1709772000000|2024-03-07 00:40:00|7871.6|7868.8|7871.8|7869|7872.6|7869.8|7871.6|7868.5|70
1709772300000|2024-03-07 00:45:00|7871.6|7868.8|7873.8|7871|7873.8|7871|7871.6|7868.8|48
1709772600000|2024-03-07 00:50:00|7874.5|7871.7|7877.5|7874.7|7878.5|7875.7|7873.5|7870.7|232
1709772900000|2024-03-07 00:55:00|7877.8|7875|7880.2|7877.4|7880.5|7877.7|7877.8|7874.7|178
1709773200000|2024-03-07 01:00:00|7880.5|7877.7|7888.2|7885.4|7892.8|7890|7878.2|7875.4|921
1709773500000|2024-03-07 01:05:00|7888.5|7884.7|7884.8|7881|7888.5|7885.4|7882.8|7879.7|270
1709773800000|2024-03-07 01:10:00|7884.5|7880.7|7885.8|7883|7889|7885.7|7883.1|7879.8|154
1709774100000|2024-03-07 01:15:00|7885.5|7881.7|7888|7884.2|7891.8|7889|7885.5|7881.7|228
1709774400000|2024-03-07 01:20:00|7887.3|7884.5|7891.2|7888.4|7892.8|7890|7887.3|7884|183
1709774700000|2024-03-07 01:25:00|7891.5|7887.7|7894.7|7891.9|7897.7|7894.4|7890.5|7887.2|276
1709775000000|2024-03-07 01:30:00|7895.5|7891.7|7887.7|7884.9|7895.5|7892.7|7887.7|7884.9|173
1709775300000|2024-03-07 01:35:00|7888|7885.2|7882.7|7879.9|7889.7|7885.9|7882|7878.9|223
1709775600000|2024-03-07 01:40:00|7882.5|7879.7|7884.7|7881.9|7886.7|7883.9|7882.5|7878.9|135
1709775900000|2024-03-07 01:45:00|7884.4|7881.6|7877.7|7874.9|7886.4|7882.9|7877.7|7874.6|174
1709776200000|2024-03-07 01:50:00|7878|7875.2|7874.7|7871.9|7880|7877.2|7869.5|7866.2|235
1709776500000|2024-03-07 01:55:00|7875|7871.2|7879|7875.2|7879|7875.9|7874|7870.9|93
1709776800000|2024-03-07 02:00:00|7878.7|7875.9|7869.7|7866.9|7879|7875.9|7869.2|7866.2|288
1709777100000|2024-03-07 02:05:00|7870|7867.2|7865.2|7862.4|7870.2|7867.4|7865|7862.2|172
1709777400000|2024-03-07 02:10:00|7864.7|7861.9|7864.2|7861.4|7866.7|7863.9|7863.2|7860.4|223
1709777700000|2024-03-07 02:15:00|7864.9|7861.1|7865.5|7862.7|7866.2|7862.7|7863.5|7860.4|103
1709778000000|2024-03-07 02:20:00|7865.9|7863.1|7862.2|7859.4|7868.2|7864.7|7861.2|7857.7|217
1709778300000|2024-03-07 02:25:00|7861.5|7858.7|7863.5|7860.7|7865.7|7862.7|7860.2|7857.4|123
1709778600000|2024-03-07 02:30:00|7864.2|7860.4|7869.2|7866.4|7869.5|7866.4|7863.5|7860.4|130
1709778900000|2024-03-07 02:35:00|7868.9|7866.1|7868.2|7865.4|7870.2|7867.1|7868.2|7864.7|108
1709779200000|2024-03-07 02:40:00|7867.7|7864.9|7870.2|7867.4|7871.7|7868.7|7867.5|7864.4|45
1709779500000|2024-03-07 02:45:00|7871.2|7868.4|7873.9|7871.1|7874.2|7871.1|7870.2|7867.1|114
1709779800000|2024-03-07 02:50:00|7874.2|7871.4|7876.2|7873.4|7878.2|7875.4|7874.2|7871.4|120
1709780100000|2024-03-07 02:55:00|7876.4|7873.6|7877.1|7874.3|7879.2|7876.4|7876.4|7873.4|120
1709780400000|2024-03-07 03:00:00|7877.4|7874.6|7870.1|7867.3|7878.1|7875.3|7870.1|7867.3|118
1709780700000|2024-03-07 03:05:00|7869.4|7866.6|7871.4|7868.6|7873.1|7870.3|7868.4|7865.3|91
1709781000000|2024-03-07 03:10:00|7872.4|7869.1|7868.1|7865.3|7872.4|7869.3|7865.1|7862.1|148
1709781300000|2024-03-07 03:15:00|7867.8|7865|7866.8|7864|7869.1|7865.6|7865.1|7862|81
1709781600000|2024-03-07 03:20:00|7867.1|7863.3|7862.1|7859.3|7867.1|7864.3|7861.8|7859|132
1709781900000|2024-03-07 03:25:00|7862.4|7858.6|7865.1|7861.3|7866.4|7863.3|7861.8|7858.3|53
1709782200000|2024-03-07 03:30:00|7864.4|7861.6|7869.1|7866.3|7869.1|7866.3|7864.4|7861.3|155
1709782500000|2024-03-07 03:35:00|7868.8|7866|7863.8|7861|7868.8|7866|7863.8|7861|113
1709782800000|2024-03-07 03:40:00|7863.1|7860.3|7863.1|7860.3|7863.4|7860.6|7860.8|7857.3|125
1709783100000|2024-03-07 03:45:00|7863.3|7860.5|7866.2|7862.4|7866.5|7863.1|7863.1|7860|219
1709783400000|2024-03-07 03:50:00|7865.2|7862.1|7867.9|7864.1|7868.2|7865.1|7864.9|7862.1|61
1709783700000|2024-03-07 03:55:00|7868.2|7864.4|7870.9|7868.1|7871.9|7868.1|7866.9|7864.1|114
1709784000000|2024-03-07 04:00:00|7871.2|7868.4|7871.9|7869.1|7874.4|7871.1|7870.9|7867.9|91
1709784300000|2024-03-07 04:05:00|7872.2|7868.4|7871.2|7867.4|7872.9|7870.1|7869.9|7867.1|48
1709784600000|2024-03-07 04:10:00|7870.5|7867.7|7865.9|7863.1|7871.2|7868.1|7865.9|7862.8|56
1709784900000|2024-03-07 04:15:00|7866.2|7863.4|7868.2|7865.4|7869.2|7866.1|7866.2|7863.1|22
1709785200000|2024-03-07 04:20:00|7869.2|7865.1|7869.2|7866.4|7869.2|7866.4|7867.9|7865.1|12
1709785500000|2024-03-07 04:25:00|7869.9|7866.1|7870.9|7867.1|7870.9|7867.4|7868.9|7865.4|17
1709785800000|2024-03-07 04:30:00|7870.6|7867.8|7868.9|7866.1|7872.2|7868.4|7868.9|7866.1|35
1709786100000|2024-03-07 04:35:00|7869.6|7865.8|7867.9|7865.1|7869.9|7866.8|7867.1|7864.3|17
1709786400000|2024-03-07 04:40:00|7868.1|7864.3|7868.9|7866.1|7869.1|7866.1|7866.1|7863.1|38
1709786700000|2024-03-07 04:45:00|7868.6|7864.8|7867.8|7865|7869.1|7866|7867.8|7864.8|22
1709787000000|2024-03-07 04:50:00|7867.1|7864.3|7866.8|7864|7868.1|7865|7866.8|7864|25
1709787300000|2024-03-07 04:55:00|7867.1|7864.3|7868.8|7866|7870.1|7867|7866.8|7863.8|39
1709787600000|2024-03-07 05:00:00|7869.1|7866.3|7866.8|7864|7870.1|7867|7866.8|7864|37
1709787900000|2024-03-07 05:05:00|7867.5|7863.7|7867.8|7865|7868.1|7865.3|7866.8|7863.7|55
1709788200000|2024-03-07 05:10:00|7868.1|7864.3|7865.8|7863|7868.1|7864.3|7865.5|7862|82
1709788500000|2024-03-07 05:15:00|7865.1|7862.3|7868.8|7866|7869.3|7866|7864.1|7861.3|65
1709788800000|2024-03-07 05:20:00|7869.1|7865|7867.1|7864.3|7869.1|7865.3|7866.8|7864|32
1709789100000|2024-03-07 05:25:00|7866.8|7864|7866.1|7863.3|7867.5|7864|7865.8|7863|26
1709789400000|2024-03-07 05:30:00|7865.8|7863|7867.8|7865|7871|7868|7863.3|7860|294
1709789700000|2024-03-07 05:35:00|7868|7864.2|7866|7863.2|7871.5|7868.7|7865.8|7862.2|121
1709790000000|2024-03-07 05:40:00|7867|7863.5|7866|7863.2|7867|7863.5|7863|7860|64
1709790300000|2024-03-07 05:45:00|7865.7|7862.9|7864.3|7861.5|7865.7|7862.9|7861.6|7858.8|148
1709790600000|2024-03-07 05:50:00|7864.6|7860.8|7867.7|7864.9|7870|7866.9|7863.3|7860.2|84
1709790900000|2024-03-07 05:55:00|7868|7864.2|7868|7864.2|7870|7866.9|7866.7|7863.7|44
1709791200000|2024-03-07 06:00:00|7867.3|7864.5|7864.3|7861.5|7868|7864.9|7863.3|7860|57
1709791500000|2024-03-07 06:05:00|7864|7861.2|7864.5|7860.7|7867.3|7863.7|7863.3|7860.2|100
1709791800000|2024-03-07 06:10:00|7863.8|7861|7871.3|7868.5|7872.8|7869.5|7863.3|7859.7|110
1709792100000|2024-03-07 06:15:00|7871.5|7867.7|7872.2|7869.4|7873.7|7870.5|7870.3|7867.2|160
1709792400000|2024-03-07 06:20:00|7871.5|7868.4|7876.2|7873.4|7877.2|7873.4|7870.2|7866.9|176
1709792700000|2024-03-07 06:25:00|7877.2|7874.2|7876.2|7873.4|7878.2|7875.4|7874|7871.2|174
1709793000000|2024-03-07 06:30:00|7876.5|7873.7|7869.5|7866.7|7877.5|7874.7|7869.2|7866.1|129
1709793300000|2024-03-07 06:35:00|7869.2|7866.4|7882.9|7880.1|7884.9|7881.8|7868.2|7865.1|617
1709793600000|2024-03-07 06:40:00|7883.9|7881.1|7881.6|7878.8|7884.9|7881.8|7880.6|7877.8|304
1709793900000|2024-03-07 06:45:00|7881.9|7879.1|7881.9|7878.1|7883.9|7880.8|7878.9|7875.8|151
1709794200000|2024-03-07 06:50:00|7882.6|7879.8|7875.9|7873.1|7886.4|7882.8|7875.9|7872.8|1283
1709794500000|2024-03-07 06:55:00|7876.6|7872.8|7876.9|7873.1|7878.9|7876.1|7875.6|7872.5|129
1709794800000|2024-03-07 07:00:00|7876.6|7873.8|7866.4|7863.6|7877.9|7875.1|7864.4|7861.4|423
1709795100000|2024-03-07 07:05:00|7866.9|7864.1|7870.6|7867.8|7871.3|7868.5|7866.9|7863.6|252
1709795400000|2024-03-07 07:10:00|7870.2|7867.4|7871.9|7869.1|7874.9|7871.8|7869.6|7866.5|128
1709795700000|2024-03-07 07:15:00|7872.6|7868.8|7875.9|7873.1|7876.6|7873.1|7871.9|7868.8|154
1709796000000|2024-03-07 07:20:00|7875.6|7872.8|7876.9|7874.1|7879.1|7875.8|7874.3|7870.8|132
1709796300000|2024-03-07 07:25:00|7876.1|7873.1|7869.8|7866|7876.1|7873.3|7868.8|7865.5|186
1709796600000|2024-03-07 07:30:00|7869.1|7866.3|7867.8|7865|7871.8|7868.8|7867.6|7864.5|200
1709796900000|2024-03-07 07:35:00|7867.6|7864.8|7865.5|7862.7|7869.5|7866|7862.8|7860|303
1709797200000|2024-03-07 07:40:00|7866.3|7862.5|7866.5|7863.7|7868.5|7865.5|7865.5|7862.5|108
1709797500000|2024-03-07 07:45:00|7866.8|7863|7868.5|7865.7|7869.8|7867|7865.5|7862.7|160
1709797800000|2024-03-07 07:50:00|7868.4|7864.6|7866.1|7863.3|7868.4|7864.6|7862.1|7859.3|431
1709798100000|2024-03-07 07:55:00|7866.8|7863|7865.1|7862.3|7873.3|7870.3|7863.1|7860|350
1709798400000|2024-03-07 08:00:00|7864.4|7861.6|7856.3|7852.5|7865.1|7862|7850.3|7847.3|1089
1709798700000|2024-03-07 08:05:00|7856.1|7853.3|7865.2|7862.4|7870.8|7867|7853.1|7850|794
1709799000000|2024-03-07 08:10:00|7865.5|7862.7|7851.3|7848.5|7867.2|7864.1|7844.5|7841|1058
1709799300000|2024-03-07 08:15:00|7851.5|7848.7|7847.8|7844|7859|7856.2|7846.8|7843.7|482
1709799600000|2024-03-07 08:20:00|7847|7844.2|7859|7856.2|7867.7|7864.9|7844|7841.2|967
1709799900000|2024-03-07 08:25:00|7858|7855.2|7862.2|7859.4|7862.2|7859.4|7848|7845.2|1338
1709800200000|2024-03-07 08:30:00|7861.5|7858.7|7860.7|7857.9|7864.4|7861.6|7848|7844.9|1296
1709800500000|2024-03-07 08:35:00|7860.4|7857.6|7844.7|7840.9|7864.7|7861.9|7840|7836.9|1162
1709800800000|2024-03-07 08:40:00|7844.4|7841.6|7832|7829.2|7847.4|7843.9|7830|7826.5|1135
1709801100000|2024-03-07 08:45:00|7831.3|7828.5|7827.5|7824.7|7833|7829.5|7826.3|7823.5|959
1709801400000|2024-03-07 08:50:00|7827.8|7825|7821.8|7819|7829.8|7826.5|7816.1|7813|999
1709801700000|2024-03-07 08:55:00|7821.5|7818.7|7832.5|7829.7|7835.8|7832|7819.8|7816.5|1080
1709802000000|2024-03-07 09:00:00|7831.8|7829|7819.1|7816.3|7838.8|7835.3|7816.8|7813.6|1143
1709802300000|2024-03-07 09:05:00|7819.5|7816.7|7824.5|7821.7|7829.5|7826.2|7818.1|7815|672
1709802600000|2024-03-07 09:10:00|7824.2|7821.4|7837.8|7835|7839.8|7837|7819.5|7816.7|774
1709802900000|2024-03-07 09:15:00|7838.8|7835.7|7840.5|7837.7|7845.1|7842.3|7834.5|7831.4|632
1709803200000|2024-03-07 09:20:00|7840.9|7838.1|7830.5|7827.7|7842.5|7839.2|7828.3|7825|662
1709803500000|2024-03-07 09:25:00|7831.1|7828.3|7863.4|7860.6|7868.1|7865.3|7822.8|7819.7|2226
1709803800000|2024-03-07 09:30:00|7864.6|7860.8|7829.5|7826.7|7869.3|7866.5|7826|7823|1760
1709804100000|2024-03-07 09:35:00|7830.5|7826.4|7838.5|7835.7|7838.7|7835.9|7815|7812|1541
1709804400000|2024-03-07 09:40:00|7839.7|7835.9|7827|7824.2|7843|7839.9|7825.7|7822.9|834
1709804700000|2024-03-07 09:45:00|7827.7|7823.9|7823.4|7820.6|7830.7|7827.9|7819.7|7816.9|586
1709805000000|2024-03-07 09:50:00|7823.7|7820.9|7814.3|7811.5|7824.4|7821.6|7811|7807.9|1092
1709805300000|2024-03-07 09:55:00|7814|7811.2|7813|7810.2|7821|7817.9|7811|7808.2|835
1709805600000|2024-03-07 10:00:00|7813.7|7809.9|7821.3|7817.5|7821.5|7818.5|7808.3|7805.2|937
1709805900000|2024-03-07 10:05:00|7820|7817.2|7835|7832.2|7837.3|7834.2|7819.3|7816.5|1067
1709806200000|2024-03-07 10:10:00|7836|7833.2|7839|7836.2|7845.7|7842.6|7831|7827.5|1275
1709806500000|2024-03-07 10:15:00|7838.8|7835|7841.7|7837.9|7850.3|7847.2|7833.2|7830.4|1502
1709806800000|2024-03-07 10:20:00|7841.2|7838.9|7826.2|7822.4|7841.7|7838.9|7820.2|7817.2|1333
1709807100000|2024-03-07 10:25:00|7826|7823.2|7823.2|7820.4|7826|7823.2|7815.2|7812.4|587
1709807400000|2024-03-07 10:30:00|7822.2|7819.4|7814.8|7812|7824.2|7821.1|7811.8|7809|756
1709807700000|2024-03-07 10:35:00|7815.5|7811.7|7824.5|7821.7|7825.8|7822.7|7812.8|7810|378
1709808000000|2024-03-07 10:40:00|7825.2|7821.4|7822.5|7819.7|7827.8|7825|7818.1|7815.3|474
1709808300000|2024-03-07 10:45:00|7823.5|7820.7|7834.8|7832|7841|7837.7|7823.5|7820|687
1709808600000|2024-03-07 10:50:00|7834.5|7831.7|7822.8|7820|7836.2|7832.7|7822.8|7819.7|330
1709808900000|2024-03-07 10:55:00|7823.5|7819.7|7824.5|7821.7|7829.5|7826.7|7821.5|7818|300
1709809200000|2024-03-07 11:00:00|7824.7|7820.9|7810.9|7807.1|7825.7|7822.7|7806.6|7803.8|1540
1709809500000|2024-03-07 11:05:00|7810.6|7807.8|7806.6|7803.8|7811.6|7808.8|7802.4|7799.6|795
1709809800000|2024-03-07 11:10:00|7806.9|7804.1|7800.6|7797.8|7808.6|7805.8|7796.4|7793.1|1177
1709810100000|2024-03-07 11:15:00|7800.3|7797.5|7801.6|7798.8|7806.9|7803.8|7799.1|7796.1|586
1709810400000|2024-03-07 11:20:00|7802.6|7799.8|7806.6|7803.8|7806.8|7803.8|7800.6|7797.8|430
1709810700000|2024-03-07 11:25:00|7806.3|7803.5|7811.5|7808.7|7817.3|7814.5|7805.6|7802|772
1709811000000|2024-03-07 11:30:00|7812.1|7809.3|7814.8|7812|7814.8|7812|7808.1|7804.5|313
1709811300000|2024-03-07 11:35:00|7814.5|7811.7|7820.5|7817.7|7820.5|7817.7|7812.8|7810|445
1709811600000|2024-03-07 11:40:00|7819.8|7817|7804.8|7801|7819.8|7817|7801.5|7798.3|708
1709811900000|2024-03-07 11:45:00|7804.1|7801.3|7807.8|7804|7811.1|7808.3|7803.2|7800|681
1709812200000|2024-03-07 11:50:00|7808.1|7805.3|7808.1|7805.3|7808.8|7806|7798.8|7796|536
1709812500000|2024-03-07 11:55:00|7807.4|7804.3|7815.5|7812.7|7818.8|7816|7807.1|7804|510
1709812800000|2024-03-07 12:00:00|7815.8|7812|7817.5|7814.7|7818.8|7815.7|7810.8|7808|524
1709813100000|2024-03-07 12:05:00|7818.5|7815|7819.5|7816.7|7820.8|7817.7|7814.5|7811.4|379
1709813400000|2024-03-07 12:10:00|7819.8|7816|7823.5|7820.7|7827.8|7825|7817.5|7814.4|541
1709813700000|2024-03-07 12:15:00|7822.8|7820|7824.8|7821|7826.5|7823.7|7821.8|7818.7|483
1709814000000|2024-03-07 12:20:00|7825|7821.2|7825.5|7822.7|7827.7|7824.9|7822.7|7819.2|563
1709814300000|2024-03-07 12:25:00|7825.7|7822.9|7830.5|7827.7|7832.7|7829.4|7825.5|7822.7|615
1709814600000|2024-03-07 12:30:00|7831.2|7827.4|7833.4|7830.6|7836.4|7832.9|7827.2|7823.6|1184
1709814900000|2024-03-07 12:35:00|7833.7|7829.9|7844.2|7841.4|7847.6|7844.5|7832.4|7829.6|1334
1709815200000|2024-03-07 12:40:00|7844.9|7841.1|7846.3|7843.5|7847.6|7844.5|7842.6|7839.8|796
1709815500000|2024-03-07 12:45:00|7846.6|7843.8|7841.8|7839|7847.3|7844|7840.3|7836.8|576
1709815800000|2024-03-07 12:50:00|7842.1|7838.3|7840.4|7837.6|7843.8|7840.8|7835.8|7833|884
1709816100000|2024-03-07 12:55:00|7841.7|7837.9|7836.7|7832.9|7842.7|7839.4|7828|7824.9|1003
1709816400000|2024-03-07 13:00:00|7836.8|7834|7846.7|7842.9|7863.7|7860.6|7836.8|7834|2731
1709816700000|2024-03-07 13:05:00|7846|7843.2|7845.7|7841.9|7853.8|7850.6|7833|7830.2|1162
1709817000000|2024-03-07 13:10:00|7844.4|7841.6|7845.4|7841.6|7848.4|7844.9|7837.7|7834.9|681
1709817300000|2024-03-07 13:15:00|7845.7|7841.9|7844.9|7842.1|7845.9|7842.9|7834.9|7831.9|884
1709817600000|2024-03-07 13:20:00|7845.4|7842.6|7834.2|7830.4|7847.7|7844.9|7829.6|7826.1|1140
1709817900000|2024-03-07 13:25:00|7833.9|7831.1|7844.1|7840.3|7845.9|7842.6|7830.9|7828.1|1028
1709818200000|2024-03-07 13:30:00|7843.4|7840.6|7823.9|7821.1|7844.6|7840.8|7819.9|7817.1|2105
1709818500000|2024-03-07 13:35:00|7824.2|7820.4|7814.9|7812.1|7827.2|7823.4|7812.2|7809.1|1906
1709818800000|2024-03-07 13:40:00|7814.5|7811.7|7814.9|7812.1|7822.1|7819.3|7811.2|7808.1|970
1709819100000|2024-03-07 13:45:00|7814.2|7811.4|7836.5|7833.7|7837.5|7834.1|7812.9|7809.9|1548
1709819400000|2024-03-07 13:50:00|7836.2|7833.4|7833.7|7830.9|7841.2|7838.1|7830.7|7827.9|1641
1709819700000|2024-03-07 13:55:00|7834.5|7830.7|7852.7|7849.9|7856.4|7853.6|7831|7828.2|1908
1709820000000|2024-03-07 14:00:00|7853|7850.2|7839.9|7837.1|7853|7850.2|7815.7|7812.6|6336
1709820300000|2024-03-07 14:05:00|7839.6|7836.1|7819.3|7816.5|7843.9|7840.8|7815.3|7812.5|4589
1709820600000|2024-03-07 14:10:00|7820.3|7817.5|7847.3|7844.5|7859.7|7856.9|7810.3|7806.5|4278
1709820900000|2024-03-07 14:15:00|7848.6|7845.8|7804.4|7801.6|7850.3|7847.5|7797.3|7794|4709
1709821200000|2024-03-07 14:20:00|7804.7|7800.9|7783|7780.2|7812.8|7810|7778.1|7775.1|9124
1709821500000|2024-03-07 14:25:00|7782.7|7779.9|7787.6|7784.8|7788.6|7785.5|7779.6|7776.5|3217
1709821800000|2024-03-07 14:30:00|7787.3|7784.5|7788|7785.2|7790.3|7787.5|7773.1|7770.3|6233
1709822100000|2024-03-07 14:35:00|7788.4|7785.6|7820.7|7816.9|7822.7|7819.9|7781.3|7777.7|4130
1709822400000|2024-03-07 14:40:00|7820.4|7817.6|7825.4|7822.6|7829.8|7827|7812.4|7809.6|3486
1709822700000|2024-03-07 14:45:00|7825.7|7822.9|7825.5|7822.7|7830.4|7827.3|7814.4|7811.2|2412
1709823000000|2024-03-07 14:50:00|7825.8|7823|7795.7|7792.9|7826.8|7823.7|7790.7|7787.6|3042
1709823300000|2024-03-07 14:55:00|7796.7|7793.9|7799.5|7796.7|7808.4|7805.6|7794.7|7791.6|2533
1709823600000|2024-03-07 15:00:00|7799.2|7796.4|7806.2|7803.4|7812.9|7809.8|7794.9|7792.1|2120
1709823900000|2024-03-07 15:05:00|7806.5|7802.7|7809.8|7807|7810.5|7807.7|7788.8|7785.8|2106
1709824200000|2024-03-07 15:10:00|7810.5|7806.7|7808.2|7804.4|7827.6|7824.8|7807.9|7804.4|4659
1709824500000|2024-03-07 15:15:00|7807.9|7805.1|7796.5|7793.7|7811.5|7808.7|7789.2|7786.4|7562
1709824800000|2024-03-07 15:20:00|7796.9|7794.1|7790.1|7787.3|7801.8|7798.7|7784.2|7781.4|5389
1709825100000|2024-03-07 15:25:00|7789.8|7787|7780.2|7777.4|7791.3|7788.3|7774.8|7771.7|6575
1709825400000|2024-03-07 15:30:00|7780.9|7778.1|7815.3|7812.5|7821.5|7818.5|7780.2|7777.1|6514
1709825700000|2024-03-07 15:35:00|7814.3|7811.5|7813.2|7810.4|7817.2|7813.9|7792|7789.2|3896
1709826000000|2024-03-07 15:40:00|7812.7|7809.9|7806.2|7803.4|7821.7|7818.1|7804.9|7801.8|4120
1709826300000|2024-03-07 15:45:00|7806.9|7803.1|7800.5|7797.7|7812.2|7809.4|7793.5|7790.7|1956
1709826600000|2024-03-07 15:50:00|7799.5|7796.7|7819.9|7816.1|7824.3|7821.5|7797.5|7794.4|2461
1709826900000|2024-03-07 15:55:00|7819.6|7815.8|7818.6|7815.8|7826.6|7823.5|7809.9|7807.1|2505
1709827200000|2024-03-07 16:00:00|7820.3|7817.5|7808.9|7805.1|7823.6|7820.8|7804.9|7802.1|2234
1709827500000|2024-03-07 16:05:00|7807.6|7804.8|7819.9|7817.1|7823.6|7820.8|7804.4|7800.9|2301
1709827800000|2024-03-07 16:10:00|7820.9|7817.8|7834.3|7831.5|7838.6|7835.5|7818.6|7815.1|6260
1709828100000|2024-03-07 16:15:00|7836.3|7833.5|7852|7849.2|7856.7|7853.2|7830.6|7827.5|6832
1709828400000|2024-03-07 16:20:00|7852.3|7849.5|7872.7|7869.9|7873.2|7870.2|7846.3|7843.2|6414
1709828700000|2024-03-07 16:25:00|7873|7869.2|7846.8|7844|7878|7875.2|7842.1|7839.3|6074
1709829000000|2024-03-07 16:30:00|7847.1|7843.3|7846.5|7842.7|7857.9|7855.1|7838.1|7835|3126
1709829300000|2024-03-07 16:35:00|7846.8|7843|7836.5|7833.7|7851.8|7848.7|7833.8|7830.7|2104
1709829600000|2024-03-07 16:40:00|7837.5|7834.7|7856.1|7853.3|7863.5|7860.7|7836.8|7834|2009
1709829900000|2024-03-07 16:45:00|7856.8|7854|7867.2|7864.4|7869.6|7866.1|7856.8|7854|2167
1709830200000|2024-03-07 16:50:00|7867.5|7864.7|7856.5|7852.7|7868.2|7864.9|7852.5|7849.4|1982
1709830500000|2024-03-07 16:55:00|7856.2|7853.4|7853.6|7849.8|7862.6|7859.5|7850.5|7847|1541
1709830800000|2024-03-07 17:00:00|7853.3|7850.5|7869|7866.2|7871|7868|7849.2|7846.1|2075
1709831100000|2024-03-07 17:05:00|7868.8|7866|7884.2|7881.4|7885.7|7882.9|7865.1|7861.8|5713
1709831400000|2024-03-07 17:10:00|7884.4|7880.6|7879.9|7877.1|7893.4|7890.6|7878.9|7876.1|4380
1709831700000|2024-03-07 17:15:00|7879.2|7876.4|7890.7|7887.9|7892|7889.2|7876.4|7873.6|2850
1709832000000|2024-03-07 17:20:00|7891.4|7887.6|7885.9|7883.1|7895.7|7892.4|7883.1|7880.3|1790
1709832300000|2024-03-07 17:25:00|7886.6|7883.8|7892.6|7889.8|7897.7|7894.6|7886.1|7883.1|2185
1709832600000|2024-03-07 17:30:00|7892.3|7888.5|7871.6|7868.8|7893.3|7890.5|7870.6|7867.8|2221
1709832900000|2024-03-07 17:35:00|7872|7869.2|7884.7|7881.9|7885.7|7882.2|7870.1|7866.8|2492
1709833200000|2024-03-07 17:40:00|7885.1|7882.3|7891|7888.2|7897.2|7893.9|7883.7|7880.5|1974
1709833500000|2024-03-07 17:45:00|7891.3|7888.5|7894.4|7891.6|7894.7|7891.9|7886|7883.2|1676
1709833800000|2024-03-07 17:50:00|7894.7|7890.9|7911.2|7908.4|7917.2|7914.4|7893.4|7890.6|3303
1709834100000|2024-03-07 17:55:00|7911.5|7908.7|7893|7890.2|7911.8|7909|7891.7|7888.9|1996
1709834400000|2024-03-07 18:00:00|7893.2|7890.4|7903.1|7900.3|7903.4|7900.3|7888.8|7885.7|1861
1709834700000|2024-03-07 18:05:00|7902.4|7899.6|7906.1|7903.3|7908.8|7906|7899.4|7896.6|996
1709835000000|2024-03-07 18:10:00|7907.1|7904.3|7898.7|7895.9|7910.1|7907.3|7897.9|7894.9|1220
1709835300000|2024-03-07 18:15:00|7897.9|7894.9|7884.1|7881.3|7898.4|7895.1|7879.4|7876.3|2296
1709835600000|2024-03-07 18:20:00|7883.1|7880.3|7889.5|7886.7|7892.5|7889.4|7883.1|7880|1641
1709835900000|2024-03-07 18:25:00|7890.2|7887.4|7875.1|7872.3|7892.8|7890|7872.7|7869.6|2385
1709836200000|2024-03-07 18:30:00|7875.4|7872.6|7869.9|7867.1|7876.4|7873.6|7868.9|7865.8|1740
1709836500000|2024-03-07 18:35:00|7870.6|7866.8|7855.2|7851.4|7871.9|7868.8|7852.8|7850|2488
1709836800000|2024-03-07 18:40:00|7854.5|7851.7|7854.8|7852|7857.9|7855.1|7851.9|7849|2233
1709837100000|2024-03-07 18:45:00|7855.5|7851.7|7862.2|7859.4|7867.2|7864.1|7852.8|7849.5|1766
1709837400000|2024-03-07 18:50:00|7862.9|7859.1|7871.3|7868.5|7872.6|7869.5|7854.8|7852|1319
1709837700000|2024-03-07 18:55:00|7871.7|7868.9|7875.2|7871.4|7882.7|7879.9|7871.6|7868.5|1930
1709838000000|2024-03-07 19:00:00|7874.5|7871.7|7865.1|7861.3|7874.5|7871.7|7864.6|7861|2173
1709838300000|2024-03-07 19:05:00|7864.3|7861.5|7857.2|7854.4|7866.1|7862.8|7852.2|7849.4|2597
1709838600000|2024-03-07 19:10:00|7856.2|7853.4|7872.7|7869.9|7875|7871.9|7852.2|7849.1|5566
1709838900000|2024-03-07 19:15:00|7873.7|7870.9|7872.7|7869.9|7883.4|7879.6|7869.3|7866.5|2166
1709839200000|2024-03-07 19:20:00|7873.4|7870.6|7865.8|7863|7879.8|7876.5|7860.1|7856.6|4121
1709839500000|2024-03-07 19:25:00|7866.1|7863.3|7852.3|7849.5|7874|7870.9|7849.1|7846|10168
1709839800000|2024-03-07 19:30:00|7852.5|7849.7|7850.1|7847.3|7858|7855.2|7843.1|7840.3|2974
1709840100000|2024-03-07 19:35:00|7850.8|7848|7846.8|7844|7851.5|7848.7|7845.5|7842.7|536
1709840400000|2024-03-07 19:40:00|7847.1|7844.3|7848.2|7845.4|7851.2|7848.1|7845.5|7842.7|1308
1709840700000|2024-03-07 19:45:00|7847.9|7845.1|7853.4|7849.6|7854.6|7851.1|7847.2|7844.1|725
1709841000000|2024-03-07 19:50:00|7852.6|7849.8|7855.1|7852.3|7858.8|7855.3|7849.3|7845.8|1207
1709841300000|2024-03-07 19:55:00|7855.8|7852|7854.5|7851.7|7857.8|7855|7851.1|7848|1345
1709841600000|2024-03-07 20:00:00|7854.2|7851.4|7852.2|7849.4|7855.5|7852.4|7849.5|7846.4|639
1709841900000|2024-03-07 20:05:00|7851.7|7848.9|7848|7845.2|7851.7|7848.9|7845.2|7841.7|1058
1709842200000|2024-03-07 20:10:00|7847.7|7844.9|7852|7849.2|7854|7850.9|7845.9|7843.1|1004
1709842500000|2024-03-07 20:15:00|7852.3|7849.5|7851.6|7847.8|7853.6|7850.8|7847.6|7844.3|697
1709842800000|2024-03-07 20:20:00|7851.3|7847.5|7853.7|7849.9|7855|7851.2|7850.6|7847.5|847
1709843100000|2024-03-07 20:25:00|7853.4|7850.6|7851.7|7848.9|7854|7850.9|7850|7846.9|165
1709843400000|2024-03-07 20:30:00|7851|7848.2|7854|7851.2|7855|7851.9|7849.7|7845.9|306
1709843700000|2024-03-07 20:35:00|7854.3|7851.5|7856|7853.2|7857|7853.9|7852.7|7849.9|420
1709844000000|2024-03-07 20:40:00|7856.4|7853.6|7856.6|7853.8|7859|7855.5|7855.1|7851.8|357
1709844300000|2024-03-07 20:45:00|7856.3|7853.5|7860.7|7857.9|7861.7|7858.9|7855.3|7851.8|2279
1709844600000|2024-03-07 20:50:00|7860|7857.2|7856|7853.2|7860.7|7857.9|7855|7852.2|336
1709844900000|2024-03-07 20:55:00|7855.7|7852.9|7855.1|7852.3|7859.8|7856.3|7854.4|7851.6|2106
1709845200000|2024-03-07 21:00:00|7855.4|7851.6|7852.8|7850|7857.8|7854.3|7849.8|7846.7|263
1709845500000|2024-03-07 21:05:00|7852.5|7849.7|7854.4|7850.6|7855.4|7851.9|7850.1|7847.3|356
1709845800000|2024-03-07 21:10:00|7854.1|7850.3|7853.6|7850.8|7854.6|7851.8|7853.1|7850.3|67
1709846100000|2024-03-07 21:15:00|7854.3|7850.5|7852.8|7849|7854.6|7851.8|7849.1|7846|285
1709846400000|2024-03-07 21:20:00|7852.5|7849.7|7866.2|7862.4|7869.5|7866.7|7850|7847|4203
1709846700000|2024-03-07 21:25:00|7865.5|7862.7|7866.6|7863.8|7867.9|7864.6|7863.2|7860.1|2422
1709847000000|2024-03-07 21:30:00|7866.3|7863.5|7872.2|7868.4|7875.6|7872.5|7865.3|7861.8|1805
1709847300000|2024-03-07 21:35:00|7871.4|7868.6|7881.1|7878.3|7883.9|7880.3|7867.4|7864.3|629
1709847600000|2024-03-07 21:40:00|7880.9|7878.1|7888.6|7885.8|7888.6|7885.8|7878.9|7876.1|578
1709847900000|2024-03-07 21:45:00|7889.1|7886.3|7887.5|7883.7|7889.8|7886.3|7885.3|7882.5|97
1709848200000|2024-03-07 21:50:00|7887.3|7883.5|7888.8|7885|7891.1|7888.3|7886.8|7883.5|763
1709848500000|2024-03-07 21:55:00|7889.1|7885.3|7904.7|7900.9|7907|7904.1|7888.8|7885|5617
1709852400000|2024-03-07 23:00:00|7906.3|7902.5|7887.8|7885|7908.9|7905.4|7879.1|7876|1984
1709852700000|2024-03-07 23:05:00|7888.1|7884.3|7877.5|7873.7|7891.1|7888.3|7872.8|7869.3|772
1709853000000|2024-03-07 23:10:00|7876.8|7874|7886.5|7882.7|7888.7|7885.6|7876.8|7873.4|1174
1709853300000|2024-03-07 23:15:00|7886.2|7883.4|7881.3|7878.5|7888.9|7885.8|7881.3|7878.5|341
1709853600000|2024-03-07 23:20:00|7882|7878.2|7882.7|7879.9|7886.4|7883.4|7881.7|7878.1|404
1709853900000|2024-03-07 23:25:00|7883.3|7880.5|7879.6|7875.8|7883.3|7880.5|7878.3|7874.8|170
1709854200000|2024-03-07 23:30:00|7879.3|7876.5|7875.6|7872.8|7883.6|7880.5|7875.3|7872.1|226
1709854500000|2024-03-07 23:35:00|7875.3|7872.5|7880.3|7877.5|7882|7878.5|7874.6|7871.8|116
1709854800000|2024-03-07 23:40:00|7881|7877.2|7885.3|7882.5|7886|7883.2|7881|7877.2|64
1709855100000|2024-03-07 23:45:00|7885.7|7882.9|7886.4|7883.6|7887.4|7884.1|7884.7|7881.6|45
1709855400000|2024-03-07 23:50:00|7886.7|7882.9|7887|7883.2|7890|7886.9|7886.4|7882.9|46
1709855700000|2024-03-07 23:55:00|7886.7|7883.9|7884.7|7881.9|7887|7883.9|7884.7|7881.6|27
1709856000000|2024-03-08 00:00:00|7885.9|7883.1|7886.7|7883.9|7890.7|7887.6|7885.9|7883.1|105
1709856300000|2024-03-08 00:05:00|7887.4|7884.6|7885.7|7882.9|7888.7|7885.6|7885.4|7882.6|35
1709856600000|2024-03-08 00:10:00|7886.1|7883.3|7891.7|7888.9|7891.7|7888.9|7886.1|7883.3|96
1709856900000|2024-03-08 00:15:00|7892.1|7889.3|7892.8|7890|7893.4|7890.6|7891.8|7888.7|56
1709857200000|2024-03-08 00:20:00|7893.1|7890.3|7894.1|7891.3|7894.1|7891.3|7891.1|7888.3|54
1709857500000|2024-03-08 00:25:00|7893.3|7890.5|7890|7887.2|7893.8|7890.5|7890|7887|45
1709857800000|2024-03-08 00:30:00|7890.8|7887|7890|7886.2|7890.8|7887.2|7888|7885|58
1709858100000|2024-03-08 00:35:00|7889.7|7885.9|7891.4|7888.6|7892|7889.2|7889.7|7885.9|25
1709858400000|2024-03-08 00:40:00|7891.7|7888.9|7893.1|7890.3|7894.4|7891.3|7891.4|7888.4|31
1709858700000|2024-03-08 00:45:00|7893.4|7890.6|7893.4|7890.6|7895.4|7892.6|7893.4|7890.6|68
1709859000000|2024-03-08 00:50:00|7892.7|7889.9|7894|7891.2|7894.7|7891.6|7892|7888.9|130
1709859300000|2024-03-08 00:55:00|7893.7|7890.9|7893.7|7889.9|7894|7891.2|7890|7886.9|107
1709859600000|2024-03-08 01:00:00|7894|7890.2|7900.8|7898|7903.1|7900|7891.1|7887.3|773
1709859900000|2024-03-08 01:05:00|7899.8|7897|7904.5|7901.7|7904.8|7901.7|7896.8|7893.7|231
1709860200000|2024-03-08 01:10:00|7905.2|7901.4|7902.5|7898.7|7906.5|7903.7|7899.8|7896.7|206
1709860500000|2024-03-08 01:15:00|7902.2|7899.4|7900.8|7898|7903.5|7900.7|7898.8|7895.7|140
1709860800000|2024-03-08 01:20:00|7900.5|7897.7|7905.8|7903|7907.1|7904.3|7900.2|7896.7|97
1709861100000|2024-03-08 01:25:00|7905.5|7902.7|7900.8|7898|7905.8|7902.7|7900.8|7897.7|103
1709861400000|2024-03-08 01:30:00|7901.8|7898.5|7906.8|7903|7909.2|7905.7|7901.3|7898.5|109
1709861700000|2024-03-08 01:35:00|7906.1|7903.3|7902.4|7899.6|7906.8|7903.7|7900.4|7897.3|254
1709862000000|2024-03-08 01:40:00|7902.1|7899.3|7898.8|7896|7902.1|7899.3|7898.3|7895|91
1709862300000|2024-03-08 01:45:00|7899|7896.2|7895.3|7892.5|7900.3|7897.5|7895.3|7892.5|59
1709862600000|2024-03-08 01:50:00|7896|7892.2|7896.3|7893.5|7896.6|7893.5|7894.3|7891.2|66
1709862900000|2024-03-08 01:55:00|7895.6|7892.8|7900.3|7896.5|7901.6|7898.5|7895.6|7892.5|94
1709863200000|2024-03-08 02:00:00|7900.6|7896.8|7893.6|7890.8|7900.8|7897.5|7890.5|7887.1|209
1709863500000|2024-03-08 02:05:00|7893.9|7890.1|7890.9|7888.1|7893.9|7890.6|7888.3|7885.5|102
1709863800000|2024-03-08 02:10:00|7891.6|7887.8|7894.3|7891.5|7894.6|7891.8|7887.3|7884.2|136
1709864100000|2024-03-08 02:15:00|7894|7890.5|7894|7891.2|7894.3|7891.5|7892.6|7889.5|28
1709864400000|2024-03-08 02:20:00|7895|7892.2|7897|7894.2|7897.3|7894.2|7895|7892.2|30
1709864700000|2024-03-08 02:25:00|7897.3|7893.5|7896|7893.2|7897.3|7893.5|7895.3|7892.2|30
1709865000000|2024-03-08 02:30:00|7896.3|7893.5|7895.3|7892.5|7900.7|7897.9|7895.3|7892.2|161
1709865300000|2024-03-08 02:35:00|7895|7891.5|7899|7896.2|7899.6|7896.5|7894.3|7891.5|60
1709865600000|2024-03-08 02:40:00|7899.3|7896.5|7901.7|7898.9|7902.2|7899.4|7898.3|7895.2|44
1709865900000|2024-03-08 02:45:00|7902|7898.2|7898.7|7895.9|7902|7898.9|7898.4|7894.9|55
1709866200000|2024-03-08 02:50:00|7898.9|7895.1|7893.6|7890.8|7898.9|7895.1|7892.6|7889.8|66
1709866500000|2024-03-08 02:55:00|7894.6|7891.8|7893.6|7890.8|7896.3|7893.1|7893.6|7890.5|30
1709866800000|2024-03-08 03:00:00|7893.9|7891.1|7892.6|7889.8|7894.6|7891.8|7891.6|7888.8|25
1709867100000|2024-03-08 03:05:00|7892.2|7889.4|7896.6|7893.8|7896.9|7893.8|7889.3|7886.5|45
1709867400000|2024-03-08 03:10:00|7896.9|7892.8|7900.6|7897.8|7901.6|7897.8|7896.6|7892.8|58
1709867700000|2024-03-08 03:15:00|7901.3|7897.5|7899.6|7896.8|7901.6|7898.8|7897.9|7894.8|57
1709868000000|2024-03-08 03:20:00|7899.9|7896.1|7899.6|7896.8|7900.6|7897.8|7897.6|7894.8|65
1709868300000|2024-03-08 03:25:00|7898.6|7895.8|7898.6|7895.8|7900.3|7896.8|7898.3|7895.3|63
1709868600000|2024-03-08 03:30:00|7898.3|7895.5|7892.9|7890.1|7898.6|7895.5|7892.9|7890.1|89
1709868900000|2024-03-08 03:35:00|7892.6|7889.8|7896.6|7893.8|7896.9|7893.8|7892.6|7889.8|39
1709869200000|2024-03-08 03:40:00|7896.9|7894.1|7901.9|7899.1|7902.9|7899.8|7896.6|7893.8|98
1709869500000|2024-03-08 03:45:00|7902.6|7898.8|7902.3|7899.5|7902.9|7899.8|7899.9|7897.1|40
1709869800000|2024-03-08 03:50:00|7902.6|7899.8|7900.5|7897.7|7902.6|7899.8|7899.8|7897|74
1709870100000|2024-03-08 03:55:00|7900.8|7898|7902.5|7899.7|7903.8|7901|7900.4|7897.6|51
1709870400000|2024-03-08 04:00:00|7902.8|7900|7911.2|7908.4|7911.5|7908.7|7902.8|7899.7|229
1709870700000|2024-03-08 04:05:00|7911.5|7907.7|7913.5|7910.7|7916.5|7913.7|7910.5|7907.4|183
1709871000000|2024-03-08 04:10:00|7913.2|7909.7|7914.5|7911.7|7914.5|7911.7|7913.2|7909.7|43
1709871300000|2024-03-08 04:15:00|7915.5|7911.4|7914.8|7912|7916.5|7913.4|7914.5|7911.4|65
1709871600000|2024-03-08 04:20:00|7915.5|7911.7|7911.8|7909|7915.5|7912.7|7911.8|7909|46
1709871900000|2024-03-08 04:25:00|7912.5|7909.7|7912.5|7909.7|7912.8|7910|7911.8|7908.7|38
1709872200000|2024-03-08 04:30:00|7911.8|7909|7917.5|7913.7|7918.5|7915.7|7911.8|7909|209
1709872500000|2024-03-08 04:35:00|7916.8|7914|7915.5|7912.7|7916.8|7914|7914.5|7911.7|99
1709872800000|2024-03-08 04:40:00|7915.8|7913|7915.5|7912.7|7915.8|7913|7914.5|7911.7|32
1709873100000|2024-03-08 04:45:00|7915.8|7913|7913.8|7911|7916.8|7913.7|7913.5|7910.4|114
1709873400000|2024-03-08 04:50:00|7914.5|7910.7|7914.5|7911.7|7914.8|7912|7913.5|7910.7|29
1709873700000|2024-03-08 04:55:00|7913.7|7910.9|7911|7908.2|7914.7|7911.7|7911|7907.2|237
1709874000000|2024-03-08 05:00:00|7911.3|7908.5|7913|7910.2|7915|7911.9|7911.3|7908.2|98
1709874300000|2024-03-08 05:05:00|7912.7|7909.9|7910.3|7907.5|7913|7909.9|7910.3|7907.2|24
1709874600000|2024-03-08 05:10:00|7910|7907.2|7907.3|7904.5|7910.3|7907.2|7906.3|7903.5|101
1709874900000|2024-03-08 05:15:00|7906.9|7904.1|7907.3|7904.5|7908.3|7904.9|7906.3|7903.5|31
1709875200000|2024-03-08 05:20:00|7907.6|7903.8|7908.3|7904.5|7909|7905.5|7907|7903.2|57
1709875500000|2024-03-08 05:25:00|7908|7905.2|7911.3|7908.5|7912.3|7909.2|7908|7904.5|77
1709875800000|2024-03-08 05:30:00|7911|7908.2|7910.3|7906.5|7914.5|7911.2|7910|7906.5|136
1709876100000|2024-03-08 05:35:00|7910|7907.2|7911|7908.2|7911.5|7908.5|7909.3|7906.2|100
1709876400000|2024-03-08 05:40:00|7912.3|7908.5|7916|7913.2|7917.3|7913.8|7911|7908.2|94
1709876700000|2024-03-08 05:45:00|7916.3|7913.5|7919.4|7916.6|7919.7|7916.9|7916|7912.5|185
1709877000000|2024-03-08 05:50:00|7919.7|7916.9|7922|7919.2|7922.7|7919.3|7917|7913.9|118
1709877300000|2024-03-08 05:55:00|7921.7|7918.9|7918.6|7914.8|7922|7919.2|7917.6|7914.8|92
1709877600000|2024-03-08 06:00:00|7918.3|7915.5|7915.6|7912.8|7919.2|7916.4|7915.6|7912.8|71
1709877900000|2024-03-08 06:05:00|7915.2|7912.4|7910.9|7908.1|7915.6|7912.4|7909.9|7906.8|230
1709878200000|2024-03-08 06:10:00|7911.6|7907.8|7912.9|7910.1|7914.9|7912.1|7911.6|7907.8|135
1709878500000|2024-03-08 06:15:00|7913.6|7910.8|7909.9|7906.1|7913.9|7911.1|7907.9|7905.1|125
1709878800000|2024-03-08 06:20:00|7909.6|7906.8|7915.6|7911.8|7915.9|7912.8|7908.9|7906.1|74
1709879100000|2024-03-08 06:25:00|7915.9|7912.8|7919.9|7917.1|7920.2|7917.1|7915.6|7911.8|86
1709879400000|2024-03-08 06:30:00|7920.2|7917.4|7920.2|7917.4|7924.4|7921.1|7920.2|7916.6|276
1709879700000|2024-03-08 06:35:00|7920.5|7917.7|7920.9|7918.1|7923.2|7920|7920.2|7917.1|182
1709880000000|2024-03-08 06:40:00|7921.2|7917.4|7920.9|7918.1|7923.5|7920.7|7919.9|7917.1|100
1709880300000|2024-03-08 06:45:00|7921.2|7918.4|7917.5|7914.7|7922.5|7919.4|7915.8|7912.7|83
1709880600000|2024-03-08 06:50:00|7918.2|7914.4|7920.2|7916.4|7920.2|7917.4|7916.9|7914.1|79
1709880900000|2024-03-08 06:55:00|7919.5|7916.7|7923.3|7920.5|7926.3|7923.5|7919.2|7916.4|352
1709881200000|2024-03-08 07:00:00|7924.3|7921.5|7922.5|7919.7|7924.6|7921.8|7918.5|7915.7|125
1709881500000|2024-03-08 07:05:00|7923.2|7919.4|7917.5|7913.7|7924.5|7921.7|7915.5|7912.4|97
1709881800000|2024-03-08 07:10:00|7916.8|7914|7918.5|7914.7|7919.2|7916|7916.8|7913.7|54
1709882100000|2024-03-08 07:15:00|7918.2|7915.4|7916.8|7914|7918.5|7915.4|7913.3|7910|220
1709882400000|2024-03-08 07:20:00|7916.5|7913.7|7923.8|7921|7924.8|7922|7915.4|7911.7|340
1709882700000|2024-03-08 07:25:00|7923.5|7920.7|7918.5|7915.7|7924.5|7921|7914.5|7911.7|375
1709883000000|2024-03-08 07:30:00|7919.2|7915.4|7911.8|7908|7922.5|7919.4|7909.5|7906|233
1709883300000|2024-03-08 07:35:00|7911.5|7908.7|7907.1|7904.3|7913.5|7910.3|7907.1|7903.8|162
1709883600000|2024-03-08 07:40:00|7907.8|7904|7897.1|7894.3|7909.1|7906|7896.1|7893|398
1709883900000|2024-03-08 07:45:00|7896.8|7894|7897.8|7895|7899|7896|7896.1|7892.8|159
1709884200000|2024-03-08 07:50:00|7897.4|7894.6|7904.1|7901.3|7905.4|7902.3|7896.8|7893.8|290
1709884500000|2024-03-08 07:55:00|7904.5|7901.7|7909.8|7907|7909.8|7907|7900.1|7897.3|434
1709884800000|2024-03-08 08:00:00|7910.1|7907.3|7931.9|7929.1|7940.2|7937.4|7909.8|7907|1455
1709885100000|2024-03-08 08:05:00|7931.1|7928.3|7932.5|7929.7|7936.8|7934|7930.1|7927|549
1709885400000|2024-03-08 08:10:00|7933.8|7930|7936.2|7932.4|7937.5|7934.7|7927.5|7924.7|592
1709885700000|2024-03-08 08:15:00|7935.5|7932.7|7939.5|7936.7|7941.2|7938.4|7932.5|7929.4|607
1709886000000|2024-03-08 08:20:00|7940.2|7936.4|7932.8|7930|7940.7|7937.4|7931.2|7928.4|452
1709886300000|2024-03-08 08:25:00|7932.5|7929.7|7936.9|7934.1|7942.2|7939.4|7925.5|7922.4|927
1709886600000|2024-03-08 08:30:00|7938.5|7935.7|7939.6|7936.8|7941.3|7938.5|7929.2|7926.1|1208
1709886900000|2024-03-08 08:35:00|7940.3|7936.5|7929.9|7927.1|7942.6|7939.5|7925.9|7923.1|512
1709887200000|2024-03-08 08:40:00|7930.6|7926.8|7942.9|7940.1|7945.2|7942.4|7926.6|7923.8|658
1709887500000|2024-03-08 08:45:00|7943.6|7939.8|7944.6|7941.8|7945.2|7942.1|7940.6|7937.8|513
1709887800000|2024-03-08 08:50:00|7944.9|7942.1|7951.6|7948.8|7953.3|7949.8|7941.9|7939.1|934
1709888100000|2024-03-08 08:55:00|7952.3|7948.5|7949.3|7946.5|7952.3|7949|7943.9|7940.8|552
1709888400000|2024-03-08 09:00:00|7949.6|7946.8|7952.6|7948.8|7954|7951.2|7940.9|7937.8|646
1709888700000|2024-03-08 09:05:00|7952.3|7949.5|7950.2|7947.4|7954.6|7951.8|7945.9|7942.8|604
1709889000000|2024-03-08 09:10:00|7950.6|7947.8|7956.2|7952.4|7957.2|7954.4|7949.5|7946.7|425
1709889300000|2024-03-08 09:15:00|7955.9|7953.1|7955.9|7952.1|7957.2|7954.4|7951.9|7948.9|510
1709889600000|2024-03-08 09:20:00|7956.2|7953.1|7950.2|7947.4|7958.5|7955.7|7949.2|7946.2|385
1709889900000|2024-03-08 09:25:00|7951.2|7947.1|7949.2|7946.4|7951.9|7948.7|7945.2|7942.1|327
1709890200000|2024-03-08 09:30:00|7949.5|7945.7|7914|7911.2|7949.5|7945.7|7909|7906.2|1827
1709890500000|2024-03-08 09:35:00|7915|7912.2|7910|7907.2|7920|7917.2|7908|7904.9|888
1709890800000|2024-03-08 09:40:00|7910.3|7907.5|7911.6|7908.8|7915.6|7912.5|7906.9|7903.8|584
1709891100000|2024-03-08 09:45:00|7911.9|7909.1|7914.6|7911.8|7921.3|7918.2|7908.9|7905.8|542
1709891400000|2024-03-08 09:50:00|7915.3|7911.5|7907.2|7904.4|7916.6|7913.8|7904.5|7901.4|611
1709891700000|2024-03-08 09:55:00|7907.6|7904.8|7887.3|7884.5|7907.6|7904.8|7880.7|7877.5|2727
1709892000000|2024-03-08 10:00:00|7887.7|7884.9|7874.3|7871.5|7888|7885.2|7872.3|7869.2|1516
1709892300000|2024-03-08 10:05:00|7874|7871.2|7881.3|7878.5|7887.4|7884.6|7872.3|7869.5|891
1709892600000|2024-03-08 10:10:00|7882|7878.2|7878.2|7875.4|7884.3|7880.8|7873.3|7870.2|680
1709892900000|2024-03-08 10:15:00|7878.9|7875.1|7879.9|7877.1|7883.2|7880.4|7874.9|7872.1|732
1709893200000|2024-03-08 10:20:00|7880.2|7877.4|7874.5|7871.7|7880.2|7877.4|7868.2|7864.9|909
1709893500000|2024-03-08 10:25:00|7874.2|7871.4|7870.5|7867.7|7875.2|7872.1|7866.5|7863.4|747
1709893800000|2024-03-08 10:30:00|7870.8|7866.7|7858.7|7855.9|7870.8|7867.7|7854.4|7851.3|1078
1709894100000|2024-03-08 10:35:00|7859|7856.2|7848.7|7845.9|7860|7856.9|7846.7|7843.9|1126
1709894400000|2024-03-08 10:40:00|7849.4|7845.6|7847.4|7843.6|7852|7848.9|7844.4|7841.2|826
1709894700000|2024-03-08 10:45:00|7847.7|7843.9|7849.3|7846.5|7851.6|7848.8|7845|7841.9|833
1709895000000|2024-03-08 10:50:00|7849|7845.5|7838.6|7835.8|7850.9|7847.9|7837.6|7834.5|815
1709895300000|2024-03-08 10:55:00|7838.2|7835.4|7822.1|7819.3|7838.6|7835.8|7820.1|7817|3832
1709895600000|2024-03-08 11:00:00|7822.5|7819.7|7826.8|7824|7830.1|7827.3|7816.7|7813.3|2318
1709895900000|2024-03-08 11:05:00|7827.1|7823.3|7824.8|7822|7835.1|7832.3|7820.8|7817.7|1282
1709896200000|2024-03-08 11:10:00|7824.5|7821.7|7824.5|7821.7|7827.8|7824|7816.8|7814|1251
1709896500000|2024-03-08 11:15:00|7824.2|7820.4|7818.8|7816|7825|7821.7|7816.1|7813.3|613
1709896800000|2024-03-08 11:20:00|7819.5|7815.7|7827.8|7825|7829.8|7826.7|7816.8|7814|758
1709897100000|2024-03-08 11:25:00|7827.5|7824.7|7828.8|7826|7829.8|7826.7|7819.5|7816.7|515
1709897400000|2024-03-08 11:30:00|7828.1|7825.3|7822.4|7818.6|7830.8|7828|7820.4|7817.3|762
1709897700000|2024-03-08 11:35:00|7822|7819.2|7827.3|7823.5|7829.3|7826.2|7820.3|7817.5|567
1709898000000|2024-03-08 11:40:00|7827|7824.2|7817.3|7814.5|7827.3|7824.2|7811.3|7808.5|766
1709898300000|2024-03-08 11:45:00|7817|7814.2|7819.7|7815.9|7823.7|7820.2|7815.3|7812.5|680
1709898600000|2024-03-08 11:50:00|7818.7|7815.2|7814|7811.2|7820.4|7816.9|7810.3|7807.2|708
1709898900000|2024-03-08 11:55:00|7815|7811.5|7804.6|7800.8|7816.3|7812.8|7801.9|7799.1|2026
1709899200000|2024-03-08 12:00:00|7804.9|7801.1|7792.6|7789.8|7808.6|7805.8|7788.6|7785.8|1982
1709899500000|2024-03-08 12:05:00|7792.9|7789.1|7800|7797.2|7802.3|7799.5|7790.9|7788.1|723
1709899800000|2024-03-08 12:10:00|7799|7796.2|7806.7|7802.9|7806.7|7803.6|7790.3|7787.2|1041
1709900100000|2024-03-08 12:15:00|7805.7|7802.6|7813.4|7810.6|7815.4|7812.3|7803.7|7800.6|1121
1709900400000|2024-03-08 12:20:00|7812.7|7809.9|7812.7|7809.9|7815.4|7812.6|7807.4|7804.6|882
1709900700000|2024-03-08 12:25:00|7813.7|7810.2|7810.7|7807.9|7822.6|7819.3|7808.4|7805.6|1902
1709901000000|2024-03-08 12:30:00|7810.4|7807.6|7814.7|7811.9|7818.4|7815.4|7808.4|7805.6|978
1709901300000|2024-03-08 12:35:00|7814.4|7811.6|7806|7803.2|7814.7|7811.9|7805|7802.2|660
1709901600000|2024-03-08 12:40:00|7805.6|7802.8|7799.3|7796.5|7805.6|7802.8|7794.3|7791.5|1285
1709901900000|2024-03-08 12:45:00|7799|7796.2|7801|7798.2|7805|7801.7|7797|7793.5|705
1709902200000|2024-03-08 12:50:00|7800.6|7797.8|7806.2|7803.4|7808.2|7804.9|7797.3|7794.5|587
1709902500000|2024-03-08 12:55:00|7805.9|7803.1|7811.2|7807.4|7811.5|7808.4|7801.2|7798.4|750
1709902800000|2024-03-08 13:00:00|7810.2|7808.2|7809.8|7807|7833.2|7829.9|7800.1|7797|3955
1709903100000|2024-03-08 13:05:00|7808.8|7806|7813.9|7811.1|7817.2|7814.4|7802.8|7800|1282
1709903400000|2024-03-08 13:10:00|7813.2|7810.1|7804.2|7801.4|7815.2|7812.4|7801.2|7798.4|703
1709903700000|2024-03-08 13:15:00|7804.6|7801.8|7813.2|7810.4|7819.6|7816.5|7804.6|7801.4|1059
1709904000000|2024-03-08 13:20:00|7812.9|7810.1|7808.6|7805.8|7819.6|7816.8|7807.6|7804.5|906
1709904300000|2024-03-08 13:25:00|7809|7806.2|7813.3|7809.5|7818.7|7815.1|7807.6|7804.5|870
1709904600000|2024-03-08 13:30:00|7813.5|7809.7|7828.6|7824.8|7833.6|7830.8|7813.5|7808.2|2184
1709904900000|2024-03-08 13:35:00|7827.5|7824.7|7843.3|7840.5|7843.3|7840.5|7824.9|7822.1|3369
1709905200000|2024-03-08 13:40:00|7842.9|7840.1|7840.6|7837.8|7843.6|7840.8|7830.6|7827.8|1509
1709905500000|2024-03-08 13:45:00|7839.6|7836.8|7844|7840.2|7856.4|7853.2|7832.6|7829.5|5980
1709905800000|2024-03-08 13:50:00|7843.7|7840.9|7828.2|7825.4|7844|7840.9|7824.4|7821.1|2157
1709906100000|2024-03-08 13:55:00|7827.9|7825.1|7819.2|7816.4|7828.6|7825.8|7816.9|7813.4|1682
1709906400000|2024-03-08 14:00:00|7818.8|7816|7845.6|7842.8|7847.9|7844.8|7802.8|7800|6270
1709906700000|2024-03-08 14:05:00|7845.9|7843.1|7841.6|7838.8|7854.6|7851.8|7834.6|7831.1|2580
1709907000000|2024-03-08 14:10:00|7842.9|7839.1|7832.2|7829.4|7851.3|7848.5|7830.9|7827.4|1941
1709907300000|2024-03-08 14:15:00|7831.8|7829|7830.9|7828.1|7835.2|7832.4|7815.5|7812.3|2317
1709907600000|2024-03-08 14:20:00|7831.9|7829.1|7831.1|7828.3|7840.9|7838.1|7828.1|7825.3|2144
1709907900000|2024-03-08 14:25:00|7830.8|7828|7837.6|7834.8|7841.2|7838.4|7827.8|7824.7|1382
1709908200000|2024-03-08 14:30:00|7837.9|7835.1|7808.5|7804.7|7837.9|7835.1|7805|7801.7|2858
1709908500000|2024-03-08 14:35:00|7808.2|7805.4|7816.2|7813.4|7835.3|7831.8|7804.8|7801.7|2580
1709908800000|2024-03-08 14:40:00|7816.5|7813.7|7820.2|7817.4|7825.5|7822.4|7813.5|7810.7|1249
1709909100000|2024-03-08 14:45:00|7819.8|7817|7828.2|7824.4|7828.5|7825.1|7815.5|7812.4|1165
1709909400000|2024-03-08 14:50:00|7827.5|7824.7|7837.9|7835.1|7841.9|7839.1|7819.5|7816.4|2136
1709909700000|2024-03-08 14:55:00|7838.3|7835.5|7811.4|7807.6|7839.9|7836.8|7803.8|7800.9|4218
1709910000000|2024-03-08 15:00:00|7811.1|7807.3|7806.4|7803.6|7819.4|7816.3|7796.7|7793.2|2655
1709910300000|2024-03-08 15:05:00|7806.7|7803.9|7814.8|7812|7821.1|7817.3|7802.7|7799.6|2078
1709910600000|2024-03-08 15:10:00|7815.1|7811.3|7791.4|7788.6|7815.8|7813|7789.1|7786.3|3639
1709910900000|2024-03-08 15:15:00|7790.7|7787.6|7793.7|7790.9|7818.1|7815|7789.7|7786.9|2498
1709911200000|2024-03-08 15:20:00|7793.1|7790.3|7787.3|7784.5|7797.7|7794.9|7779.3|7776.5|2623
1709911500000|2024-03-08 15:25:00|7787|7784.2|7798.4|7795.6|7801.1|7798.2|7784.7|7781.9|2165
1709911800000|2024-03-08 15:30:00|7798|7795.2|7804.7|7801.9|7806.4|7803.6|7790.4|7787.6|2081
1709912100000|2024-03-08 15:35:00|7804.4|7801.6|7797.7|7794.9|7804.7|7801.9|7791.3|7788.5|1276
1709912400000|2024-03-08 15:40:00|7796.7|7793.9|7795.1|7792.3|7800.7|7797.9|7785|7782.2|2192
1709912700000|2024-03-08 15:45:00|7794.7|7791.9|7814.6|7811.8|7819.2|7816.4|7788.1|7785|2080
1709913000000|2024-03-08 15:50:00|7814.9|7812.1|7829.6|7826.8|7831.6|7828.5|7812.9|7810.1|2040
1709913300000|2024-03-08 15:55:00|7829.3|7826.5|7818.6|7815.8|7831.3|7828.2|7810.2|7807.4|2097
1709913600000|2024-03-08 16:00:00|7818.9|7816.1|7804.9|7802.1|7824.6|7821.8|7802.9|7799.8|1848
1709913900000|2024-03-08 16:05:00|7805.2|7802.4|7804.2|7801.4|7815.6|7812.5|7793.9|7791.1|2722
1709914200000|2024-03-08 16:10:00|7803.9|7801.1|7791.1|7788.3|7806.2|7803.1|7789.4|7786.3|2061
1709914500000|2024-03-08 16:15:00|7790.8|7788|7743.8|7740|7801.8|7798.3|7732.8|7730|9791
1709914800000|2024-03-08 16:20:00|7743.1|7740.3|7753.1|7750.3|7762.5|7759|7726.4|7723.6|6552
1709915100000|2024-03-08 16:25:00|7752.7|7749.9|7767.5|7764.7|7771.2|7768.4|7740.4|7737.1|3050
1709915400000|2024-03-08 16:30:00|7767.1|7764.3|7775.5|7772.7|7782.5|7779|7766.1|7762.7|2732
1709915700000|2024-03-08 16:35:00|7775.8|7772|7789.5|7786.7|7806.6|7803.8|7772.8|7769.7|3722
1709916000000|2024-03-08 16:40:00|7789.2|7786.4|7792.5|7789.7|7795.7|7792.4|7779.5|7776.4|1280
1709916300000|2024-03-08 16:45:00|7793.8|7790|7778.5|7775.7|7793.8|7790.3|7777.2|7774.4|1229
1709916600000|2024-03-08 16:50:00|7779.2|7776.4|7766.1|7763.3|7784.5|7781.7|7764.1|7760.6|2003
1709916900000|2024-03-08 16:55:00|7765.4|7762.6|7789.9|7786.1|7791.2|7787.4|7763.4|7760.6|2251
1709917200000|2024-03-08 17:00:00|7789.2|7786.4|7774.2|7771.4|7794.6|7791.5|7768.5|7765.4|2137
1709917500000|2024-03-08 17:05:00|7774.5|7771.7|7783.2|7780.4|7794.9|7792.1|7774.2|7771.4|1288
1709917800000|2024-03-08 17:10:00|7783.9|7781.1|7780.1|7776.3|7798|7794.9|7776.1|7773|2895
1709918100000|2024-03-08 17:15:00|7779.4|7776.6|7783.8|7781|7789.5|7786.7|7770.4|7767.6|2047
1709918400000|2024-03-08 17:20:00|7784.5|7781.7|7771|7768.2|7794.8|7792|7770.7|7767.9|1932
1709918700000|2024-03-08 17:25:00|7771.3|7768.5|7774.4|7771.6|7781|7777.9|7767.3|7763.5|3098
1709919000000|2024-03-08 17:30:00|7774.7|7771.9|7766|7763.2|7782.8|7779|7766|7763.2|1585
1709919300000|2024-03-08 17:35:00|7767|7764.2|7772|7769.2|7779|7776.2|7765.3|7762.2|1160
1709919600000|2024-03-08 17:40:00|7772.3|7768.5|7768|7765.2|7772.3|7769.2|7760.9|7758.1|1947
1709919900000|2024-03-08 17:45:00|7768.7|7765.9|7775.7|7772.9|7775.7|7772.9|7758.3|7755.2|1557
1709920200000|2024-03-08 17:50:00|7776.4|7773.6|7767.3|7763.5|7777.7|7774.6|7764.3|7761.5|1570
1709920500000|2024-03-08 17:55:00|7767|7764.2|7773|7770.2|7778.7|7775.9|7765|7762.2|1001
1709920800000|2024-03-08 18:00:00|7772|7769.2|7760.3|7757.5|7774.3|7771.2|7753.9|7751.1|2109
1709921100000|2024-03-08 18:05:00|7761|7757.2|7770.7|7767.9|7773|7770.2|7754.5|7751.2|1270
1709921400000|2024-03-08 18:10:00|7770.3|7767.5|7774.4|7771.6|7776.7|7773.6|7765|7762.2|1109
1709921700000|2024-03-08 18:15:00|7773.7|7770.9|7769.7|7766.9|7774.7|7771.9|7766.7|7763.9|733
1709922000000|2024-03-08 18:20:00|7769.3|7766.5|7775.4|7772.6|7776.7|7773.6|7764.3|7761|1106
1709922300000|2024-03-08 18:25:00|7775|7772.2|7766.3|7763.5|7775.7|7772.9|7765|7762.2|1430
1709922600000|2024-03-08 18:30:00|7766|7763.2|7750.3|7747.5|7766.3|7763.2|7747|7743.8|2008
1709922900000|2024-03-08 18:35:00|7750|7747.2|7742.3|7739.5|7751.1|7748.2|7741.9|7739.1|1665
1709923200000|2024-03-08 18:40:00|7741.9|7739.1|7738.2|7735.4|7746.3|7743.5|7734.7|7731.4|2072
1709923500000|2024-03-08 18:45:00|7737.5|7734.4|7744.9|7742.1|7745.9|7743.1|7736.5|7733.4|1159
1709923800000|2024-03-08 18:50:00|7745.2|7742.4|7751.2|7748.4|7758.9|7755.8|7742.9|7739.7|1746
1709924100000|2024-03-08 18:55:00|7751.7|7747.9|7749.2|7746.4|7756.9|7754.1|7749.2|7746.1|868
1709924400000|2024-03-08 19:00:00|7748.9|7746.1|7742.5|7739.7|7752.2|7749.4|7738.8|7736|1471
1709924700000|2024-03-08 19:05:00|7741.8|7739|7742.8|7739|7744.5|7741.4|7735.8|7733|1526
1709925000000|2024-03-08 19:10:00|7741.8|7738.7|7749.2|7746.4|7751.2|7748.4|7740.8|7737.5|1260
1709925300000|2024-03-08 19:15:00|7748.9|7746.1|7761.2|7758.4|7764.9|7762.1|7747.2|7744.4|3154
1709925600000|2024-03-08 19:20:00|7761.5|7758.7|7760.4|7757.6|7767.5|7764.7|7757.7|7754.6|3617
1709925900000|2024-03-08 19:25:00|7761.1|7757.3|7772.5|7769.7|7774.9|7772.1|7757.7|7754.9|11312
1709926200000|2024-03-08 19:30:00|7772.2|7769.4|7776.6|7773.8|7781.2|7778.4|7771.2|7768.4|2679
1709926500000|2024-03-08 19:35:00|7775.9|7773.1|7772.2|7769.4|7777.6|7774.4|7771.2|7768|1356
1709926800000|2024-03-08 19:40:00|7773.2|7770.4|7775.2|7772.4|7775.2|7772.4|7769.8|7766.7|900
1709927100000|2024-03-08 19:45:00|7775.9|7772.1|7769.9|7767.1|7776.2|7773.1|7769.2|7766.1|737
1709927400000|2024-03-08 19:50:00|7770.9|7767.8|7766.5|7763.7|7771.1|7767.8|7760.9|7758.1|417
1709927700000|2024-03-08 19:55:00|7766.9|7764.1|7763.2|7760.4|7768.2|7765.1|7758.9|7756.1|268
1709928000000|2024-03-08 20:00:00|7762.9|7760.1|7761.8|7759|7763.5|7760.7|7758.8|7756|409
1709928300000|2024-03-08 20:05:00|7762.5|7758.7|7761.8|7759|7764.8|7761.7|7758.8|7756|615
1709928600000|2024-03-08 20:10:00|7761.5|7758|7759.2|7756.4|7765.5|7762.7|7758.7|7755.4|1101
1709928900000|2024-03-08 20:15:00|7759.5|7755.7|7761.5|7758.7|7763.5|7760.4|7758|7754.7|380
1709929200000|2024-03-08 20:20:00|7761.2|7758.4|7764.9|7761.1|7764.9|7761.8|7759.5|7756.4|612
1709929500000|2024-03-08 20:25:00|7764.6|7761.8|7759.9|7757.1|7764.9|7761.8|7758.9|7755.8|480
1709929800000|2024-03-08 20:30:00|7759.6|7756.8|7759.6|7756.8|7763.6|7760.8|7758.9|7756.1|1136
1709930100000|2024-03-08 20:35:00|7759.9|7756.1|7759.3|7756.5|7763.7|7760.9|7759.3|7755.8|800
1709930400000|2024-03-08 20:40:00|7760.3|7757.5|7753.6|7749.8|7760.3|7757.5|7753.3|7749.8|760
1709930700000|2024-03-08 20:45:00|7752.3|7749.5|7755.6|7752.8|7755.9|7752.8|7750.9|7747.8|265
1709931000000|2024-03-08 20:50:00|7755.2|7752.4|7760.2|7756.4|7760.6|7757.4|7754.2|7751.4|580
1709931300000|2024-03-08 20:55:00|7759.6|7756.8|7761.6|7758.8|7762.9|7760.1|7756.9|7753.6|865
1709931600000|2024-03-08 21:00:00|7762.6|7759.1|7758.2|7755.4|7763.9|7761.1|7758.2|7755.4|282
1709931900000|2024-03-08 21:05:00|7758.5|7754.7|7754.5|7751.7|7759.2|7756.4|7753.2|7749.7|435
1709932200000|2024-03-08 21:10:00|7755.2|7751.4|7755.1|7751.3|7756.2|7753|7753.5|7750.3|430
1709932500000|2024-03-08 21:15:00|7754.5|7751.7|7755.1|7751.3|7755.5|7752.7|7754.1|7750.6|72
1709932800000|2024-03-08 21:20:00|7754.4|7751.6|7755.8|7753|7756.8|7753.7|7753.4|7750.3|262
1709933100000|2024-03-08 21:25:00|7755.5|7752.7|7753.8|7751|7755.8|7752.7|7752.8|7749.7|55
1709933400000|2024-03-08 21:30:00|7754.5|7750.7|7754.8|7752|7755.8|7753|7753.8|7750.7|94
1709933700000|2024-03-08 21:35:00|7754.5|7751.7|7751.8|7749|7754.8|7751.7|7751.5|7748.7|63
1709934000000|2024-03-08 21:40:00|7752.5|7748.7|7749.2|7746.4|7754.5|7751.4|7749.2|7746.4|171
1709934300000|2024-03-08 21:45:00|7749.5|7746.7|7746.5|7743.7|7752.2|7749.1|7746.5|7743.7|206
1709934600000|2024-03-08 21:50:00|7747.2|7744.4|7749.5|7745.7|7749.5|7746.4|7746.5|7743.4|212
1709934900000|2024-03-08 21:55:00|7748.9|7746.1|7755|7751.2|7757.2|7751.7|7748.9|7745.7|327
1710108000000|2024-03-10 22:00:00|7746.5|7742.7|7753.5|7749.7|7765.2|7760.2|7745.5|7742.4|469
1710108300000|2024-03-10 22:05:00|7753.2|7750.4|7750.5|7746.7|7754.2|7750.4|7749.5|7746.4|65
1710108600000|2024-03-10 22:10:00|7750.1|7747.3|7751.5|7747.7|7753.5|7750.3|7748.1|7744.3|48
1710108900000|2024-03-10 22:15:00|7751.1|7748.3|7750.5|7747.7|7752.2|7749|7747.8|7744.7|53
1710109200000|2024-03-10 22:20:00|7750.8|7747|7750.5|7746.7|7752.2|7749|7749.1|7745.7|44
1710109500000|2024-03-10 22:25:00|7750.1|7747.3|7753.1|7750.3|7753.5|7750.3|7750.1|7747.3|27
1710109800000|2024-03-10 22:30:00|7752.5|7749.3|7751.5|7747.7|7753.1|7749.7|7749.5|7746.7|66
1710110100000|2024-03-10 22:35:00|7750.8|7748|7752.1|7748.3|7753.5|7750.3|7750.5|7747.3|55
1710110400000|2024-03-10 22:40:00|7751.5|7748.7|7744.1|7741.3|7751.5|7748.7|7743.8|7740.6|89
1710110700000|2024-03-10 22:45:00|7744.4|7741.6|7745.1|7741.3|7745.4|7742.6|7743.1|7739.6|144
1710111000000|2024-03-10 22:50:00|7744.4|7741.6|7740.4|7736.6|7745.1|7742|7738.1|7735.3|83
1710111300000|2024-03-10 22:55:00|7739.8|7737|7744.1|7741.3|7744.4|7741.6|7738.8|7735.6|132
1710111600000|2024-03-10 23:00:00|7743.8|7741|7738.8|7736|7743.8|7741|7737.1|7734|142
1710111900000|2024-03-10 23:05:00|7738.1|7735|7734.8|7731|7739.1|7735.3|7734.1|7731|97
1710112200000|2024-03-10 23:10:00|7734.4|7730.6|7740.8|7737|7741.4|7738.3|7733.4|7730.6|139
1710112500000|2024-03-10 23:15:00|7740.1|7737.3|7739.7|7735.9|7742.4|7739|7738.6|7735.3|87
1710112800000|2024-03-10 23:20:00|7740.1|7736.3|7739.7|7735.9|7740.9|7737.6|7738.7|7735.3|24
1710113100000|2024-03-10 23:25:00|7738.7|7736.9|7737.7|7734.9|7738.7|7736.9|7736.1|7733.1|44
1710113400000|2024-03-10 23:30:00|7737.1|7734.3|7737.7|7734.9|7739.7|7736.6|7736.7|7733.9|23
1710113700000|2024-03-10 23:35:00|7737.1|7733.9|7738.7|7734.9|7738.7|7735.9|7737.1|7733.9|41
1710114000000|2024-03-10 23:40:00|7738.4|7735.6|7741.4|7737.6|7741.4|7737.9|7738|7734.6|27
1710114300000|2024-03-10 23:45:00|7740.7|7738.6|7740.7|7736.9|7741.4|7738.6|7739.1|7735.9|44
1710114600000|2024-03-10 23:50:00|7740.4|7737.6|7743.4|7739.6|7743.4|7740.3|7740.4|7737.6|64
1710114900000|2024-03-10 23:55:00|7742.7|7739.9|7746|7743.2|7747.4|7744.2|7741.4|7737.9|67
1710115200000|2024-03-11 00:00:00|7746.4|7742.6|7744.7|7741.9|7746.4|7743.6|7743|7739.9|91
1710115500000|2024-03-11 00:05:00|7744|7741.2|7746.7|7743.9|7746.7|7743.9|7741.3|7738.4|90
1710115800000|2024-03-11 00:10:00|7747.3|7743.5|7745.3|7742.5|7747.3|7743.9|7744.3|7741.5|51
1710116100000|2024-03-11 00:15:00|7746.3|7743.5|7749.3|7745.5|7751|7747.5|7746.3|7742.9|95
1710116400000|2024-03-11 00:20:00|7748.7|7745.9|7742.3|7739.5|7749.3|7746.2|7740.7|7737.9|151
1710116700000|2024-03-11 00:25:00|7742.7|7738.9|7742|7738.2|7743|7739.9|7740.7|7737.5|30
1710117000000|2024-03-11 00:30:00|7741.7|7738.9|7738.7|7735.9|7741.7|7738.9|7737.7|7734.5|64
1710117300000|2024-03-11 00:35:00|7739|7736.2|7738.6|7735.8|7741|7737.9|7738|7734.9|77
1710117600000|2024-03-11 00:40:00|7738.3|7735.5|7733.6|7730.8|7738.6|7735.5|7733.3|7730.5|99
1710117900000|2024-03-11 00:45:00|7733.3|7730.5|7736.6|7733.8|7739.6|7736.2|7733.3|7730.5|129
1710118200000|2024-03-11 00:50:00|7736.3|7733.5|7732.9|7730.1|7736.6|7733.8|7732.6|7729.5|123
1710118500000|2024-03-11 00:55:00|7733.3|7729.5|7726.9|7724.1|7733.3|7730.1|7724.3|7721.5|277
1710118800000|2024-03-11 01:00:00|7726.6|7723.8|7699|7696.2|7727.9|7724.8|7692.3|7689.2|2514
1710119100000|2024-03-11 01:05:00|7699.7|7695.9|7700|7697.2|7707.8|7704.5|7696.7|7693.9|527
1710119400000|2024-03-11 01:10:00|7699.6|7696.2|7710|7706.2|7710.3|7707.2|7698.5|7695.2|291
1710119700000|2024-03-11 01:15:00|7709.3|7706.5|7709|7706.2|7714|7711.2|7707.6|7704.3|275
1710120000000|2024-03-11 01:20:00|7708.6|7705.8|7712.6|7708.8|7714.3|7711.2|7706.3|7703.5|223
1710120300000|2024-03-11 01:25:00|7713.6|7709.8|7714.3|7711.5|7718.6|7715.5|7713.3|7709.8|292
1710120600000|2024-03-11 01:30:00|7714.9|7711.1|7720.3|7717.5|7720.9|7717.5|7714.3|7711|257
1710120900000|2024-03-11 01:35:00|7720.9|7717.1|7711.9|7709.1|7721.9|7718.5|7710.3|7707.1|134
1710121200000|2024-03-11 01:40:00|7712.3|7709.5|7710.3|7707.5|7715.3|7712.5|7708.6|7705.8|94
1710121500000|2024-03-11 01:45:00|7710.6|7706.8|7702.6|7699.8|7711.6|7708.5|7701.6|7698.5|222
1710121800000|2024-03-11 01:50:00|7703.3|7699.5|7702.1|7699.3|7703.6|7700.8|7698.6|7695.4|148
1710122100000|2024-03-11 01:55:00|7702.2|7699.4|7705.2|7702.4|7706.9|7703.4|7700.9|7697.9|112
1710122400000|2024-03-11 02:00:00|7705.9|7702.1|7706.9|7704.1|7707.6|7704.4|7698.9|7695.4|198
1710122700000|2024-03-11 02:05:00|7707.9|7704.7|7703.2|7700.4|7708.9|7705.4|7703.2|7699.9|97
1710123000000|2024-03-11 02:10:00|7702.9|7700.1|7697.2|7694.4|7703.6|7700.4|7696.9|7694.1|116
1710123300000|2024-03-11 02:15:00|7697.9|7694.1|7701.6|7698.8|7703.2|7700.1|7697.5|7694.1|65
1710123600000|2024-03-11 02:20:00|7701.2|7698.4|7700.9|7697.1|7702.9|7699.7|7697.9|7695.1|136
1710123900000|2024-03-11 02:25:00|7700.5|7697.7|7700.5|7697.7|7701.9|7698.7|7699.9|7697.1|29
1710124200000|2024-03-11 02:30:00|7699.5|7696.7|7697.2|7693.4|7700|7697.1|7695.5|7692.4|176
1710124500000|2024-03-11 02:35:00|7696.8|7694|7702.2|7699.4|7702.8|7699.4|7696.5|7693|59
1710124800000|2024-03-11 02:40:00|7702.8|7699|7702.2|7699.4|7704.2|7701|7701.2|7698|90
1710125100000|2024-03-11 02:45:00|7701.8|7699|7700.2|7697.4|7702.2|7699.4|7699.2|7696.4|50
1710125400000|2024-03-11 02:50:00|7700.5|7696.7|7696.6|7693.8|7700.5|7697.1|7695.5|7691.7|590
1710125700000|2024-03-11 02:55:00|7697.2|7693.4|7700.6|7697.8|7701.2|7697.8|7695.9|7693.1|67
1710126000000|2024-03-11 03:00:00|7700.2|7697.4|7704.5|7701.7|7705.5|7702.1|7699.2|7696.4|230
1710126300000|2024-03-11 03:05:00|7704.2|7701.4|7708.5|7704.7|7708.5|7705.1|7704.2|7700.7|74
1710126600000|2024-03-11 03:10:00|7707.9|7705.1|7711.5|7708.7|7713.2|7709.9|7707.2|7704.4|105
1710126900000|2024-03-11 03:15:00|7711.2|7707.7|7714.9|7711.1|7715.9|7712.4|7711.2|7707.7|62
1710127200000|2024-03-11 03:20:00|7714.2|7711.4|7714.2|7711.4|7715.5|7712.4|7713.9|7710.4|75
1710127500000|2024-03-11 03:25:00|7714.5|7711.7|7715.8|7713|7719.2|7716.4|7714.2|7711|181
1710127800000|2024-03-11 03:30:00|7716.2|7713.4|7714.8|7712|7717.2|7714.4|7714.8|7711.5|83
1710128100000|2024-03-11 03:35:00|7714.5|7711.7|7714.8|7712|7715.2|7712.4|7713.2|7709.9|42
1710128400000|2024-03-11 03:40:00|7715.5|7711.7|7714.5|7711.7|7715.8|7712|7713.8|7710.7|30
1710128700000|2024-03-11 03:45:00|7714.8|7712|7712.8|7709|7715.8|7713|7712.5|7708.7|146
1710129000000|2024-03-11 03:50:00|7712.5|7708.7|7712.4|7709.6|7712.9|7709.7|7710.3|7707|62
1710129300000|2024-03-11 03:55:00|7713.4|7710.6|7710.4|7706.6|7713.4|7710.6|7710.4|7706.6|59
1710129600000|2024-03-11 04:00:00|7709.8|7707|7709.4|7706.6|7710.1|7707|7708.8|7705.6|41
1710129900000|2024-03-11 04:05:00|7709.8|7707|7709.4|7706.6|7710.8|7707.6|7708.4|7705.6|34
1710130200000|2024-03-11 04:10:00|7710.4|7707.3|7712.4|7708.6|7712.8|7709.6|7708.8|7705.6|84
1710130500000|2024-03-11 04:15:00|7711.8|7709|7713.1|7710.3|7714.1|7710.9|7711.4|7708.3|25
1710130800000|2024-03-11 04:20:00|7712.7|7709.3|7710.4|7707.6|7713.1|7709.9|7709.8|7706.6|29
1710131100000|2024-03-11 04:25:00|7710.8|7707|7709.8|7707|7710.8|7707.6|7709.4|7706.6|23
1710131400000|2024-03-11 04:30:00|7709.7|7706.9|7708.7|7705.9|7709.7|7706.9|7707.7|7704.9|29
1710131700000|2024-03-11 04:35:00|7708.4|7705.6|7709|7706.2|7710.4|7707.1|7708.4|7705.6|38
1710132000000|2024-03-11 04:40:00|7708.4|7705.2|7711.4|7708.6|7712.4|7709.6|7708.4|7705.2|64
1710132300000|2024-03-11 04:45:00|7712|7708.2|7710|7706.2|7712|7708.6|7707.7|7704.6|55
1710132600000|2024-03-11 04:50:00|7709.4|7706.6|7709|7706.2|7710.4|7707.2|7709|7706.2|9
1710132900000|2024-03-11 04:55:00|7708.7|7705.2|7708|7705.2|7709.4|7706.6|7708|7705.2|12
1710133200000|2024-03-11 05:00:00|7708.7|7704.9|7710|7706.2|7710.4|7707.2|7708.7|7704.9|42
1710133500000|2024-03-11 05:05:00|7709.4|7706.6|7708|7705.2|7709.4|7706.6|7707.4|7704.1|44
1710133800000|2024-03-11 05:10:00|7708.7|7704.9|7711|7707.2|7712.3|7709.2|7708.4|7704.9|44
1710134100000|2024-03-11 05:15:00|7711.3|7707.5|7710.3|7707.5|7711.3|7708.2|7708|7705.2|39
1710134400000|2024-03-11 05:20:00|7711.3|7708.2|7711.3|7708.5|7712|7708.8|7710|7707.2|19
1710134700000|2024-03-11 05:25:00|7711|7708.2|7710.3|7707.5|7711.3|7708.2|7708.7|7705.5|28
1710135000000|2024-03-11 05:30:00|7710|7707.2|7715.7|7712.9|7718.5|7715.2|7710|7707.2|181
1710135300000|2024-03-11 05:35:00|7715|7712.2|7714.3|7711.5|7715.7|7712.9|7711.7|7708.5|102
1710135600000|2024-03-11 05:40:00|7715.3|7711.9|7717.3|7713.5|7718.8|7715.9|7710.7|7707.5|131
1710135900000|2024-03-11 05:45:00|7717|7714.2|7712.7|7709.9|7720.3|7717.5|7712.7|7709.2|122
1710136200000|2024-03-11 05:50:00|7713.3|7709.5|7712.6|7708.8|7714|7710.9|7709.2|7705.9|110
1710136500000|2024-03-11 05:55:00|7712|7709.2|7716.6|7713.8|7720|7716.8|7710.6|7707.5|152
1710136800000|2024-03-11 06:00:00|7716.3|7712.8|7719.6|7716.8|7721|7718.2|7715.6|7712.5|212
1710137100000|2024-03-11 06:05:00|7720|7717.2|7723.6|7720.8|7724.6|7721.8|7717.6|7714.8|136
1710137400000|2024-03-11 06:10:00|7724.3|7720.5|7730.3|7726.5|7731.6|7728.5|7724.3|7720.5|318
1710137700000|2024-03-11 06:15:00|7729.9|7727.1|7726.9|7723.1|7730.3|7727.5|7726.3|7723.1|251
1710138000000|2024-03-11 06:20:00|7727.3|7724.1|7726.3|7723.5|7728.3|7725.5|7725.3|7721.8|182
1710138300000|2024-03-11 06:25:00|7725.6|7722.8|7725.3|7722.5|7728.8|7725.8|7724|7720.8|225
1710138600000|2024-03-11 06:30:00|7725.6|7722.8|7726.6|7723.8|7726.6|7723.8|7724.3|7721.1|51
1710138900000|2024-03-11 06:35:00|7726.3|7722.5|7725.2|7722.4|7726.6|7723.8|7724.6|7721.4|85
1710139200000|2024-03-11 06:40:00|7725.6|7722.8|7722.6|7719.8|7728.6|7725.4|7720.9|7717.6|165
1710139500000|2024-03-11 06:45:00|7721.6|7718.8|7724.6|7720.8|7724.9|7722.1|7720.9|7717.8|109
1710139800000|2024-03-11 06:50:00|7723.6|7721.8|7733.9|7731.1|7734.6|7731.1|7723.6|7721.4|158
1710140100000|2024-03-11 06:55:00|7733.6|7730.8|7734.9|7732.1|7737.9|7734.8|7733.6|7730.1|242
1710140400000|2024-03-11 07:00:00|7734.6|7731.8|7736.3|7733.5|7736.6|7733.8|7731.3|7728.1|392
1710140700000|2024-03-11 07:05:00|7736.6|7733.8|7741.6|7738.8|7747.3|7744.5|7735.6|7732.5|459
1710141000000|2024-03-11 07:10:00|7742.3|7738.5|7742.6|7738.8|7743.6|7740.2|7738.3|7735.5|305
1710141300000|2024-03-11 07:15:00|7742.3|7739.5|7747.6|7744.8|7749.2|7745.8|7742.3|7739.5|272
1710141600000|2024-03-11 07:20:00|7746.6|7743.8|7746.6|7743.8|7748.6|7745.8|7741.6|7738.4|297
1710141900000|2024-03-11 07:25:00|7747.2|7743.4|7746.9|7744.1|7750.6|7747.4|7744.6|7741.8|282
1710142200000|2024-03-11 07:30:00|7747.6|7743.8|7738|7735.2|7748.6|7745.8|7736.3|7733.5|543
1710142500000|2024-03-11 07:35:00|7739|7735.5|7750.6|7747.8|7751.6|7748.8|7737.6|7734.2|491
1710142800000|2024-03-11 07:40:00|7750.9|7748.1|7752.6|7749.8|7756|7752.9|7744.6|7741.8|570
1710143100000|2024-03-11 07:45:00|7753|7749.2|7753.6|7750.8|7754|7751.2|7748|7744.8|534
1710143400000|2024-03-11 07:50:00|7754.6|7751.2|7762|7759.2|7762.6|7759.3|7754|7750.8|407
1710143700000|2024-03-11 07:55:00|7762.6|7758.8|7763.6|7760.8|7773|7770.2|7759.6|7756.8|835
1710144000000|2024-03-11 08:00:00|7765.6|7762.8|7764.6|7761.8|7774.2|7771.4|7764.6|7761.8|848
1710144300000|2024-03-11 08:05:00|7765.6|7762.1|7761.9|7758.1|7768.9|7765.1|7759.3|7756.1|709
1710144600000|2024-03-11 08:10:00|7761.6|7758.8|7758.3|7755.5|7766.3|7763.1|7753.6|7750.8|727
1710144900000|2024-03-11 08:15:00|7759.3|7756.5|7761.6|7758.8|7764.6|7761.5|7757.6|7754.5|613
1710145200000|2024-03-11 08:20:00|7761.3|7758.5|7776.3|7773.5|7780.9|7777.5|7761.3|7758.5|1179
1710145500000|2024-03-11 08:25:00|7776.6|7773.8|7769.9|7767.1|7777.3|7774.5|7765.3|7762.1|872
1710145800000|2024-03-11 08:30:00|7770.3|7767.5|7769.3|7766.5|7774.4|7771.5|7763.6|7760.5|695
1710146100000|2024-03-11 08:35:00|7769.9|7767.1|7745.3|7742.5|7771.3|7768.5|7743.6|7740.8|1230
1710146400000|2024-03-11 08:40:00|7745.6|7742.8|7760.3|7757.5|7761.9|7759.1|7745.3|7742.5|535
1710146700000|2024-03-11 08:45:00|7759.9|7757.1|7759.6|7756.8|7768.2|7765.4|7757.2|7754.4|642
1710147000000|2024-03-11 08:50:00|7759.2|7756.4|7762.2|7759.4|7768.9|7765.6|7753.2|7750.4|722
1710147300000|2024-03-11 08:55:00|7762.9|7759.1|7751.2|7748.4|7767.2|7764.1|7747.6|7744.8|606
1710147600000|2024-03-11 09:00:00|7751.6|7748.8|7752.2|7749.4|7757.9|7754.4|7745.6|7742.4|692
1710147900000|2024-03-11 09:05:00|7751.6|7748.8|7758.2|7755.4|7761.2|7758.4|7746.9|7743.4|502
1710148200000|2024-03-11 09:10:00|7759.2|7756.4|7778.8|7776|7787.2|7784.4|7755.2|7752.4|1116
1710148500000|2024-03-11 09:15:00|7779.2|7776.4|7783.8|7781|7786.5|7783.7|7776.5|7773.4|637
1710148800000|2024-03-11 09:20:00|7783.5|7780.7|7780.8|7778|7789.5|7786.2|7779.2|7776.4|699
1710149100000|2024-03-11 09:25:00|7781.2|7777.4|7789.4|7785.6|7791.6|7788.6|7780.8|7777.4|701
1710149400000|2024-03-11 09:30:00|7789.1|7786.3|7791.1|7788.3|7795.1|7792.3|7784.4|7781.6|582
1710149700000|2024-03-11 09:35:00|7791.4|7787.6|7790.1|7787.3|7795.4|7792.6|7788.1|7784.9|421
1710150000000|2024-03-11 09:40:00|7790.7|7786.9|7791.4|7788.6|7795.1|7791.9|7788.4|7785.3|537
1710150300000|2024-03-11 09:45:00|7791.8|7789|7790.8|7788|7799.1|7796.3|7787.8|7785|417
1710150600000|2024-03-11 09:50:00|7791.8|7789|7782.2|7779.4|7793.8|7791|7780.8|7777|1196
1710150900000|2024-03-11 09:55:00|7782.5|7779.7|7783.5|7780.7|7789.8|7786.7|7780.5|7777.2|615
1710151200000|2024-03-11 10:00:00|7783.1|7780.3|7792.1|7788.3|7799.1|7796|7781.8|7778.7|530
1710151500000|2024-03-11 10:05:00|7791.8|7789|7787.4|7783.6|7791.8|7789|7783.8|7781|360
1710151800000|2024-03-11 10:10:00|7786.7|7783.9|7794.4|7791.6|7798.4|7794.9|7786.7|7783.6|391
1710152100000|2024-03-11 10:15:00|7794.7|7790.9|7792.7|7789.9|7802.1|7799.3|7790.5|7787.6|772
1710152400000|2024-03-11 10:20:00|7793.7|7790.6|7796.1|7793.3|7800.7|7797.4|7789.7|7786.9|434
1710152700000|2024-03-11 10:25:00|7796.7|7792.9|7768.4|7765.6|7796.7|7793.6|7767.8|7765|1022
1710153000000|2024-03-11 10:30:00|7767.4|7764.6|7771.4|7768.6|7773.1|7769.6|7761.4|7758.6|848
1710153300000|2024-03-11 10:35:00|7770.8|7767.6|7768.4|7765.6|7773.4|7770.6|7763.4|7760.3|377
1710153600000|2024-03-11 10:40:00|7768.1|7765.3|7774.7|7771.9|7777.7|7774.9|7765.7|7762.9|613
1710153900000|2024-03-11 10:45:00|7774.4|7771.6|7764.4|7761.6|7782.7|7779.6|7760.4|7756.6|784
1710154200000|2024-03-11 10:50:00|7764.8|7761|7750.4|7747.6|7766.4|7763.6|7743.1|7739.3|1288
1710154500000|2024-03-11 10:55:00|7750.8|7747|7751.7|7748.9|7759.4|7756.6|7748.4|7745.6|671
1710154800000|2024-03-11 11:00:00|7752.7|7749.6|7744.4|7741.6|7753.7|7750.6|7739.1|7736.3|987
1710155100000|2024-03-11 11:05:00|7745|7741.2|7739.1|7736.3|7746.7|7743.9|7736.4|7733.3|566
1710155400000|2024-03-11 11:10:00|7738.8|7736|7741.7|7737.9|7746.4|7743.6|7734.7|7731.9|1075
1710155700000|2024-03-11 11:15:00|7742.1|7738.3|7741.4|7738.6|7749.7|7746.6|7741.1|7737.9|596
1710156000000|2024-03-11 11:20:00|7741.7|7738.9|7733.1|7730.3|7742.7|7739.9|7730.1|7727.3|808
1710156300000|2024-03-11 11:25:00|7732.4|7729.6|7741.7|7738.9|7743.7|7740.3|7732.4|7729.3|629
1710156600000|2024-03-11 11:30:00|7741.1|7738.3|7736.1|7733.3|7742.7|7739.6|7732.1|7729.3|509
1710156900000|2024-03-11 11:35:00|7736.4|7732.6|7745.1|7742.3|7746.1|7743.3|7729.8|7726.9|1399
1710157200000|2024-03-11 11:40:00|7745.4|7741.6|7733.4|7730.6|7745.4|7742.3|7731.4|7728.3|610
1710157500000|2024-03-11 11:45:00|7733.1|7730.3|7734.7|7731.9|7739.4|7736.2|7729.4|7726.6|779
1710157800000|2024-03-11 11:50:00|7734.4|7731.6|7731|7728.2|7734.7|7731.6|7722|7719.2|1675
1710158100000|2024-03-11 11:55:00|7731.4|7727.6|7731.1|7728.3|7736.1|7732.9|7722.5|7718.9|920
1710158400000|2024-03-11 12:00:00|7731.4|7727.6|7726.7|7723.9|7736.7|7733.6|7721.7|7718.9|1110
1710158700000|2024-03-11 12:05:00|7727.1|7723.3|7731.4|7728.6|7731.4|7728.6|7717.7|7714.9|864
1710159000000|2024-03-11 12:10:00|7730.7|7727.9|7720.1|7717.3|7730.7|7727.9|7718.7|7715.9|450
1710159300000|2024-03-11 12:15:00|7719.8|7717|7732.7|7729.9|7735.1|7732.3|7718.7|7715.9|690
1710159600000|2024-03-11 12:20:00|7733|7730.2|7742|7739.2|7746.7|7743.9|7732.1|7728.9|1659
1710159900000|2024-03-11 12:25:00|7742.3|7739.5|7744|7741.2|7748.4|7745.2|7741|7738.2|500
1710160200000|2024-03-11 12:30:00|7744.4|7740.6|7739|7736.2|7749.5|7746.2|7738.3|7735.5|857
1710160500000|2024-03-11 12:35:00|7738.3|7735.5|7735.3|7732.5|7742.3|7739.2|7731.7|7728.9|1678
1710160800000|2024-03-11 12:40:00|7735.7|7731.9|7738|7735.2|7744.7|7741.5|7732|7728.9|951
1710161100000|2024-03-11 12:45:00|7738.7|7735.9|7740.3|7737.5|7749.7|7746.5|7738.7|7735.9|1255
1710161400000|2024-03-11 12:50:00|7740.7|7737.9|7744.3|7740.5|7745.3|7742.2|7734|7731.2|949
1710161700000|2024-03-11 12:55:00|7743.7|7740.9|7744|7740.2|7745|7741.8|7734.7|7731.5|904
1710162000000|2024-03-11 13:00:00|7743.6|7740.8|7745.7|7742.9|7766.3|7762.5|7736.3|7733.5|4162
1710162300000|2024-03-11 13:05:00|7746|7743.2|7737|7733.2|7749.3|7746.5|7732.7|7729.9|2000
1710162600000|2024-03-11 13:10:00|7736.4|7733.6|7728.8|7726|7743|7739.9|7721.8|7718.3|3471
1710162900000|2024-03-11 13:15:00|7728.5|7725.7|7714.6|7710.8|7734.8|7731.6|7711.6|7708.4|3650
1710163200000|2024-03-11 13:20:00|7714.2|7711.4|7697.8|7695|7718.6|7715.4|7688.9|7686.1|5202
1710163500000|2024-03-11 13:25:00|7697.5|7694.7|7720.8|7717|7726.3|7723.3|7696.2|7693.4|4725
1710163800000|2024-03-11 13:30:00|7719.8|7716.7|7693.5|7690.7|7725.1|7721.8|7689.5|7686.2|4891
1710164100000|2024-03-11 13:35:00|7693.2|7690.4|7676|7673.2|7698.5|7695.7|7675.2|7672.4|4310
1710164400000|2024-03-11 13:40:00|7676.6|7672.8|7661.9|7659.1|7677|7674.2|7660.6|7657.1|5854
1710164700000|2024-03-11 13:45:00|7664.2|7660.4|7675.9|7673.1|7678.8|7676|7655.7|7652.5|8015
1710165000000|2024-03-11 13:50:00|7676.2|7672.4|7681.9|7679.1|7681.9|7679.1|7661.9|7658.8|3036
1710165300000|2024-03-11 13:55:00|7682.2|7679.4|7691.6|7688.8|7695.2|7692.4|7680.9|7677.8|3215
1710165600000|2024-03-11 14:00:00|7691.9|7689.1|7671|7668.2|7696.6|7693.5|7667.6|7664.8|4156
1710165900000|2024-03-11 14:05:00|7670|7667.2|7666.3|7662.5|7674.6|7671.8|7661.3|7658.5|2016
1710166200000|2024-03-11 14:10:00|7665.6|7662.8|7659|7655.2|7666.6|7663.5|7655.3|7652.2|2339
1710166500000|2024-03-11 14:15:00|7658.3|7655.5|7668.9|7666.1|7676.3|7673.5|7658.3|7655.2|2635
1710166800000|2024-03-11 14:20:00|7668.6|7665.8|7668.6|7664.8|7677.6|7674.4|7666.6|7663.8|1882
1710167100000|2024-03-11 14:25:00|7668.9|7665.1|7668.6|7665.8|7674.2|7671.4|7663.3|7660.5|2170
1710167400000|2024-03-11 14:30:00|7669.3|7666.5|7683.5|7679.7|7687.2|7684.4|7660.6|7657.8|3649
1710167700000|2024-03-11 14:35:00|7683.2|7680.4|7682.2|7679.4|7684.5|7681.1|7665.3|7662.1|2003
1710168000000|2024-03-11 14:40:00|7681.5|7678.7|7698.4|7694.6|7700.4|7697.3|7673.2|7670.4|3446
1710168300000|2024-03-11 14:45:00|7698|7695.2|7731.6|7728.8|7738.7|7735.2|7695.4|7692.6|4684
1710168600000|2024-03-11 14:50:00|7732.7|7729.9|7710.8|7708|7733|7730.2|7710.1|7707|3061
1710168900000|2024-03-11 14:55:00|7710.4|7707.6|7708.7|7705.9|7714.1|7711|7704.5|7701.7|1636
1710169200000|2024-03-11 15:00:00|7709.7|7706.9|7717.7|7713.9|7731.4|7728.2|7703.5|7700.7|2917
1710169500000|2024-03-11 15:05:00|7718.1|7714.3|7720.4|7717.6|7734|7731.2|7717.7|7714.3|1887
1710169800000|2024-03-11 15:10:00|7722.4|7718.6|7716.1|7713.3|7732.7|7729.6|7708.4|7705.3|2129
1710170100000|2024-03-11 15:15:00|7717.1|7713.6|7741.7|7738.9|7741.7|7738.9|7713.1|7709.9|2564
1710170400000|2024-03-11 15:20:00|7741.4|7738.6|7740.4|7737.6|7748.7|7745.6|7735.4|7732.6|2445
1710170700000|2024-03-11 15:25:00|7741|7738.2|7742|7738.2|7752.4|7748.9|7738.4|7735.2|2100
1710171000000|2024-03-11 15:30:00|7741.4|7738.6|7754.3|7751.5|7759.3|7756|7739.4|7736.2|2386
1710171300000|2024-03-11 15:35:00|7755.3|7752.1|7768|7765.2|7771.6|7768.2|7752.3|7749.5|2082
1710171600000|2024-03-11 15:40:00|7768.3|7765.5|7774.9|7771.1|7781.3|7777.5|7767.3|7764.1|2773
1710171900000|2024-03-11 15:45:00|7774.3|7771.5|7778.6|7775.8|7782.6|7779.8|7761.3|7758.5|2776
1710172200000|2024-03-11 15:50:00|7778.3|7775.5|7784|7781.2|7787.3|7784.5|7774|7771.2|2420
1710172500000|2024-03-11 15:55:00|7783.3|7780.5|7788.2|7785.4|7790.5|7787.7|7778|7775.2|2410
1710172800000|2024-03-11 16:00:00|7788.5|7785.7|7785.5|7782.7|7795.5|7792.2|7782.9|7780.1|3411
1710173100000|2024-03-11 16:05:00|7785.9|7783.1|7785|7782.2|7788.3|7785|7778|7775.2|1957
1710173400000|2024-03-11 16:10:00|7785.3|7782.5|7792|7789.2|7793.7|7790.9|7782.4|7779.2|2047
1710173700000|2024-03-11 16:15:00|7792.2|7789.4|7801.2|7798.4|7802.2|7799.4|7789|7786.2|2626
1710174000000|2024-03-11 16:20:00|7801.6|7797.8|7814.9|7812.1|7817.2|7814.4|7799.2|7796.4|3138
1710174300000|2024-03-11 16:25:00|7814.5|7811.7|7798.7|7795.9|7816.5|7813.7|7791.7|7788.5|3355
1710174600000|2024-03-11 16:30:00|7798.3|7795.5|7795.7|7792.9|7810.3|7807.1|7790|7787.2|2538
1710174900000|2024-03-11 16:35:00|7796.3|7792.5|7784.4|7781.6|7797.7|7794.9|7780.4|7777.6|2080
1710175200000|2024-03-11 16:40:00|7784|7781.2|7780|7777.2|7796.3|7793.1|7779.4|7776.2|1727
1710175500000|2024-03-11 16:45:00|7780.4|7777.6|7787.6|7784.8|7790|7787.2|7780.4|7777.6|1230
1710175800000|2024-03-11 16:50:00|7788|7785.2|7788|7785.2|7790|7786.8|7784.3|7781.2|995
1710176100000|2024-03-11 16:55:00|7789|7784.5|7769.1|7765.3|7789|7786.2|7766.1|7763.2|2208
1710176400000|2024-03-11 17:00:00|7768.7|7765.9|7767.8|7765|7777.7|7774.5|7764.8|7762|2039
1710176700000|2024-03-11 17:05:00|7768.1|7765.3|7760.1|7757.3|7771.8|7768.3|7754.5|7751.7|2213
1710177000000|2024-03-11 17:10:00|7759.5|7756.7|7764.4|7761.6|7768.8|7766|7757.8|7754.9|1530
1710177300000|2024-03-11 17:15:00|7764|7760.6|7765.4|7762.6|7768.8|7765.6|7759.4|7756.2|736
1710177600000|2024-03-11 17:20:00|7765|7762.2|7758.4|7755.6|7767.4|7764.2|7756|7752.9|873
1710177900000|2024-03-11 17:25:00|7759|7755.2|7761|7758.2|7765.4|7762.6|7757.4|7754.2|1037
1710178200000|2024-03-11 17:30:00|7761.4|7757.6|7758.7|7755.9|7765.4|7762.2|7755.4|7752.6|1073
1710178500000|2024-03-11 17:35:00|7759.4|7755.6|7759.2|7756.4|7766.1|7762.9|7755.7|7752.9|1419
1710178800000|2024-03-11 17:40:00|7759.7|7756.9|7759.1|7756.3|7764.7|7761.3|7755.7|7752.9|1133
1710179100000|2024-03-11 17:45:00|7758.4|7755.6|7750.7|7747.9|7762.1|7758.9|7749.7|7746.9|1245
1710179400000|2024-03-11 17:50:00|7751.1|7747.3|7751.1|7747.3|7757.7|7754.9|7749.4|7746.6|1395
1710179700000|2024-03-11 17:55:00|7750.7|7747.9|7761.1|7758.3|7762.1|7758.6|7745.4|7742.6|1484
1710180000000|2024-03-11 18:00:00|7760.8|7758|7760.1|7757.3|7765.4|7762.6|7758.1|7755.1|1364
1710180300000|2024-03-11 18:05:00|7760.4|7757.6|7756.8|7753|7766.8|7763.6|7755.8|7753|1465
1710180600000|2024-03-11 18:10:00|7756.4|7753.6|7744.5|7740.7|7757.1|7754.3|7739.6|7736.4|3827
1710180900000|2024-03-11 18:15:00|7744.1|7741.3|7750.1|7747.3|7752.6|7749.7|7741.8|7738.7|2201
1710181200000|2024-03-11 18:20:00|7749.8|7747|7755.5|7752.7|7765.1|7762|7748.8|7745.7|2889
1710181500000|2024-03-11 18:25:00|7755.2|7752.4|7766|7763.2|7770.3|7767.2|7753.5|7750.7|11930
1710181800000|2024-03-11 18:30:00|7766.3|7763.5|7772|7769.2|7774|7771.2|7761.7|7758.9|2739
1710182100000|2024-03-11 18:35:00|7771|7768.2|7772|7769.2|7777.6|7774.2|7770.6|7767.8|1134
1710182400000|2024-03-11 18:40:00|7773|7770.2|7774.2|7771.4|7775.6|7772.8|7772|7769.2|373
1710182700000|2024-03-11 18:45:00|7774.6|7771.8|7781|7778.2|7781.6|7778.4|7774.6|7771.4|458
1710183000000|2024-03-11 18:50:00|7781.2|7778.4|7779.9|7777.1|7782.6|7779.4|7777.6|7774.8|444
1710183300000|2024-03-11 18:55:00|7780.2|7777.4|7781.6|7778.8|7782.6|7779.4|7778.9|7775.8|344
1710183600000|2024-03-11 19:00:00|7782.2|7778.4|7784.2|7781.4|7784.2|7781.4|7780.6|7777.4|361
1710183900000|2024-03-11 19:05:00|7784.6|7780.8|7785.2|7781.4|7786.9|7784.1|7783.2|7779.9|619
1710184200000|2024-03-11 19:10:00|7784.6|7781.8|7784.9|7782.1|7786.9|7783.4|7783.2|7779.9|214
1710184500000|2024-03-11 19:15:00|7785.2|7782.4|7785.2|7781.4|7785.9|7783.1|7784.2|7781|253
1710184800000|2024-03-11 19:20:00|7784.8|7782|7787.2|7784.4|7788.2|7785.4|7784.2|7781|212
1710185100000|2024-03-11 19:25:00|7786.8|7784|7787.5|7784.7|7788.8|7786|7786.8|7783.7|267
1710185400000|2024-03-11 19:30:00|7787.2|7784.4|7786.2|7783.4|7787.2|7784.4|7785.2|7782|237
1710185700000|2024-03-11 19:35:00|7786.8|7783|7783.2|7780.4|7786.8|7783.4|7783.2|7780|242
1710186000000|2024-03-11 19:40:00|7782.8|7780|7781.5|7778.7|7783.5|7780.4|7780.2|7777.4|366
1710186300000|2024-03-11 19:45:00|7781.2|7778.4|7779.9|7777.1|7782.5|7779.4|7777.9|7775.1|399
1710186600000|2024-03-11 19:50:00|7780.2|7777.4|7782.3|7778.5|7782.9|7780.1|7780.2|7777.4|469
1710186900000|2024-03-11 19:55:00|7781.6|7778.8|7784.2|7780.4|7785.6|7782.4|7780.2|7777.4|431
1710187200000|2024-03-11 20:00:00|7784.6|7780.8|7783.6|7780.8|7785.2|7782.4|7782.6|7779.4|293
1710187500000|2024-03-11 20:05:00|7782.6|7779.8|7782.7|7779.9|7784.3|7781.2|7778|7775.2|1397
1710187800000|2024-03-11 20:10:00|7783|7780.2|7783.3|7780.5|7786|7782.5|7782.3|7779.2|279
1710188100000|2024-03-11 20:15:00|7783.7|7780.9|7784.3|7781.5|7786.3|7783.2|7783.2|7779.9|233
1710188400000|2024-03-11 20:20:00|7784.7|7781.9|7785.3|7782.5|7785.7|7782.5|7784|7780.9|150
1710188700000|2024-03-11 20:25:00|7785.7|7781.9|7786.7|7782.9|7786.8|7783.5|7784|7780.9|233
1710189000000|2024-03-11 20:30:00|7786|7783.2|7784.4|7780.6|7786.3|7783.5|7783.7|7780.2|435
1710189300000|2024-03-11 20:35:00|7784|7780.2|7786.4|7783.6|7786.4|7783.6|7782.7|7779.6|111
1710189600000|2024-03-11 20:40:00|7786|7783.2|7787.1|7784.3|7788.7|7785.6|7785.7|7782.4|490
1710189900000|2024-03-11 20:45:00|7788.1|7785.3|7788.7|7785.9|7790.1|7786.6|7787.7|7784.3|104
1710190200000|2024-03-11 20:50:00|7789.4|7785.6|7788.4|7784.6|7789.7|7786.6|7787.1|7783.9|155
1710190500000|2024-03-11 20:55:00|7788.1|7785.3|7789.1|7786.3|7790.7|7787.9|7787.7|7784.4|139
1710194400000|2024-03-11 22:00:00|7784.9|7782.1|7780.3|7777.5|7784.9|7782.1|7780.3|7777.5|94
1710194700000|2024-03-11 22:05:00|7780.7|7776.9|7782.7|7778.9|7782.7|7779.5|7779.7|7776.5|26
1710195000000|2024-03-11 22:10:00|7782|7779.2|7782.3|7779.5|7782.7|7779.9|7780.3|7777.5|37
1710195300000|2024-03-11 22:15:00|7782.6|7778.8|7780.3|7777.5|7783.6|7780.5|7780.3|7777.5|66
1710195600000|2024-03-11 22:20:00|7780.9|7777.1|7779.6|7776.8|7781.3|7778.5|7779.3|7776.5|20
1710195900000|2024-03-11 22:25:00|7780|7777.2|7781.6|7778.8|7782.6|7779.2|7780|7776.8|47
1710196200000|2024-03-11 22:30:00|7780.9|7778.1|7783.6|7779.8|7784.6|7781.5|7780.9|7778.1|67
1710196500000|2024-03-11 22:35:00|7783|7780.2|7783.3|7780.5|7784.6|7781.5|7782.6|7779.8|46
1710196800000|2024-03-11 22:40:00|7783.6|7780.8|7786.6|7783.8|7786.6|7783.8|7783.6|7780.5|56
1710197100000|2024-03-11 22:45:00|7785.9|7783.1|7785.6|7781.8|7786.9|7783.5|7784.6|7781.8|105
1710197400000|2024-03-11 22:50:00|7785.3|7782.5|7783.6|7780.8|7785.3|7782.5|7783.6|7780.8|15
1710197700000|2024-03-11 22:55:00|7784|7781.2|7785.6|7782.8|7785.6|7782.8|7784|7780.8|15
1710198000000|2024-03-11 23:00:00|7786.2|7783.4|7787.6|7784.8|7788.3|7785.5|7785.9|7782.4|37
1710198300000|2024-03-11 23:05:00|7788|7785.2|7786|7783.2|7788.3|7785.2|7786|7783.2|29
1710198600000|2024-03-11 23:10:00|7786.6|7782.8|7787.6|7784.8|7788|7784.8|7785.6|7782.2|26
1710198900000|2024-03-11 23:15:00|7788|7784.2|7788.3|7785.5|7789.3|7786.2|7788|7784.2|39
1710199200000|2024-03-11 23:20:00|7788|7784.5|7786|7783.2|7788|7784.5|7785.6|7782.8|11
1710199500000|2024-03-11 23:25:00|7785.9|7783.1|7786.3|7782.5|7786.3|7783.1|7785.9|7782.1|5
1710199800000|2024-03-11 23:30:00|7785.9|7783.1|7788.9|7786.1|7788.9|7786.1|7785.9|7783.1|21
1710200100000|2024-03-11 23:35:00|7789.3|7785.5|7786.9|7784.1|7789.3|7785.5|7785.6|7782.1|49
1710200400000|2024-03-11 23:40:00|7786.6|7783.8|7787.6|7783.8|7788.9|7785.8|7785.9|7782.8|46
1710200700000|2024-03-11 23:45:00|7786.9|7784.1|7785.6|7782.8|7786.9|7784.1|7785.6|7782.8|9
1710201000000|2024-03-11 23:50:00|7785.9|7783.1|7786.9|7783.1|7788|7785.2|7785.6|7782.8|14
1710201300000|2024-03-11 23:55:00|7786.6|7783.8|7784.9|7782.1|7786.9|7784.1|7783.9|7780.8|24
1710201600000|2024-03-12 00:00:00|7784.6|7781.8|7786.3|7783.5|7790.3|7786.5|7784.6|7781.8|168
1710201900000|2024-03-12 00:05:00|7786.6|7783.8|7787.9|7785.1|7789.6|7786.1|7783.9|7780.8|74
1710202200000|2024-03-12 00:10:00|7788.3|7784.5|7785.3|7782.5|7788.3|7785.1|7783.9|7780.5|54
1710202500000|2024-03-12 00:15:00|7785.5|7782.7|7784.9|7782.1|7787.9|7784.5|7784.3|7781.1|87
1710202800000|2024-03-12 00:20:00|7785.5|7781.7|7785.9|7783.1|7786.3|7783.1|7784.9|7781.7|35
1710203100000|2024-03-12 00:25:00|7786.3|7783.5|7781.9|7779.1|7786.3|7783.5|7780.3|7777.1|64
1710203400000|2024-03-12 00:30:00|7782.3|7778.5|7779.9|7776.1|7782.3|7779.1|7778.3|7775.1|84
1710203700000|2024-03-12 00:35:00|7781.3|7777.5|7778.3|7775.5|7781.3|7778.1|7777.3|7774.5|79
1710204000000|2024-03-12 00:40:00|7777.3|7774.5|7777.2|7773.4|7778.2|7775.4|7775.9|7772.7|44
1710204300000|2024-03-12 00:45:00|7776.9|7774.1|7775.9|7773.1|7778.4|7775.1|7775.5|7772.4|24
1710204600000|2024-03-12 00:50:00|7776.2|7772.4|7777.9|7775.1|7778.2|7775.4|7775.2|7772.1|50
1710204900000|2024-03-12 00:55:00|7778.2|7774.4|7775.5|7772.7|7778.2|7775.4|7773.9|7770.7|53
1710205200000|2024-03-12 01:00:00|7775.9|7773.1|7774.9|7772.1|7776.9|7773.1|7771.9|7769.1|152
1710205500000|2024-03-12 01:05:00|7774.5|7771.7|7781.2|7777.4|7784.2|7781.1|7774.5|7771.7|148
1710205800000|2024-03-12 01:10:00|7780.5|7777.7|7781.9|7778.1|7783.2|7780.4|7779.1|7775.3|84
1710206100000|2024-03-12 01:15:00|7782.2|7778.4|7783.2|7779.4|7784.2|7781.1|7777.9|7775.1|85
1710206400000|2024-03-12 01:20:00|7782.9|7780.1|7782.9|7780.1|7784.2|7781.4|7781.9|7778.7|19
1710206700000|2024-03-12 01:25:00|7783.2|7780.4|7783.2|7780.4|7786.9|7783.7|7782.9|7780.1|55
1710207000000|2024-03-12 01:30:00|7783.5|7780.7|7780.8|7778|7784.2|7781.4|7778.2|7775|98
1710207300000|2024-03-12 01:35:00|7781.2|7778.4|7783.8|7781|7786.8|7783.5|7780.8|7777.4|69
1710207600000|2024-03-12 01:40:00|7784.5|7780.7|7791.8|7789|7791.8|7789|7783.2|7780|63
1710207900000|2024-03-12 01:45:00|7792.5|7788.7|7790.8|7788|7793.5|7790.7|7789.5|7786|164
1710208200000|2024-03-12 01:50:00|7790.2|7787.4|7792.8|7789|7794.2|7791|7786.8|7783.7|45
1710208500000|2024-03-12 01:55:00|7793.2|7789.4|7790.8|7788|7793.2|7790|7789.5|7786.7|44
1710208800000|2024-03-12 02:00:00|7791.2|7787.4|7785.8|7783|7791.2|7787.4|7783.5|7780|134
1710209100000|2024-03-12 02:05:00|7786.5|7782.7|7786.2|7782.4|7788.2|7785|7785.2|7782|37
1710209400000|2024-03-12 02:10:00|7785.2|7782|7785.4|7782.6|7788.4|7784.6|7781.8|7779|451
1710209700000|2024-03-12 02:15:00|7784.1|7781.3|7786.8|7784|7786.8|7784|7784.1|7780.6|20
1710210000000|2024-03-12 02:20:00|7787.4|7783.6|7786.4|7782.6|7787.4|7784.1|7785.4|7782.3|23
1710210300000|2024-03-12 02:25:00|7786.1|7783.6|7780.8|7778|7786.1|7783.6|7780.8|7778|85
1710210600000|2024-03-12 02:30:00|7781.2|7778.4|7783.2|7780.4|7785.3|7782|7779.8|7777|78
1710210900000|2024-03-12 02:35:00|7783.8|7780|7780.8|7778|7784.2|7781|7779.8|7776.6|48
1710211200000|2024-03-12 02:40:00|7781.2|7778.4|7781.4|7778.6|7782.2|7779|7779.2|7776.4|25
1710211500000|2024-03-12 02:45:00|7781.8|7779|7787.8|7784|7787.9|7785|7781.8|7778.6|42
1710211800000|2024-03-12 02:50:00|7787.4|7784.6|7784|7781.2|7788.1|7785|7782.7|7779.9|43
1710212100000|2024-03-12 02:55:00|7784.4|7780.6|7786.4|7782.6|7786.8|7784|7783|7780.2|22
1710212400000|2024-03-12 03:00:00|7786|7783.2|7785.8|7783|7786.4|7783.2|7783.8|7780.6|22
1710212700000|2024-03-12 03:05:00|7785.1|7782.3|7781.8|7779|7785.8|7782.6|7781.6|7778.3|58
1710213000000|2024-03-12 03:10:00|7782.1|7779.3|7783.8|7781|7784.3|7781|7781.1|7778|23
1710213300000|2024-03-12 03:15:00|7784.1|7780.3|7784.8|7782|7785.8|7782.6|7783.4|7780|33
1710213600000|2024-03-12 03:20:00|7785.4|7781.6|7788.8|7786|7789.1|7786|7784.1|7781|67
1710213900000|2024-03-12 03:25:00|7788.5|7785.7|7786.7|7783.9|7789.1|7786|7786.1|7783|18
1710214200000|2024-03-12 03:30:00|7787.1|7783.3|7784.7|7781.9|7787.2|7783.9|7784.7|7781.9|21
1710214500000|2024-03-12 03:35:00|7785.1|7781.3|7786.7|7783.9|7788.1|7785.3|7784.1|7780.9|54
1710214800000|2024-03-12 03:40:00|7787.1|7784.3|7788.7|7785.9|7790.6|7787.6|7787.1|7783.9|112
1710215100000|2024-03-12 03:45:00|7788.4|7785.6|7790.7|7787.9|7791.4|7788.6|7787.4|7783.9|69
1710215400000|2024-03-12 03:50:00|7791.4|7787.6|7791.1|7788.3|7791.7|7788.4|7789|7786.2|61
1710215700000|2024-03-12 03:55:00|7790.4|7787.6|7789.4|7786.6|7791.1|7787.9|7788.7|7785.6|32
1710216000000|2024-03-12 04:00:00|7789.7|7786.9|7790.7|7787.9|7791.7|7788.6|7789.7|7786.9|11
1710216300000|2024-03-12 04:05:00|7790.4|7787.6|7787.7|7784.9|7791.7|7787.9|7785.7|7782.9|151
1710216600000|2024-03-12 04:10:00|7788.3|7784.5|7789.7|7786.9|7790.7|7787.5|7788.3|7784.5|90
1710216900000|2024-03-12 04:15:00|7791.1|7787.3|7788.7|7785.9|7791.1|7787.3|7788.7|7785.9|26
1710217200000|2024-03-12 04:20:00|7789.1|7786.3|7788.7|7785.9|7790.1|7786.9|7788.1|7784.9|18
1710217500000|2024-03-12 04:25:00|7789.1|7786.3|7788.7|7785.9|7790.2|7786.9|7788.1|7784.8|53
1710217800000|2024-03-12 04:30:00|7789.1|7786.3|7785.7|7782.9|7789.1|7786.3|7785.7|7782.9|26
1710218100000|2024-03-12 04:35:00|7786.1|7782.3|7784.7|7781.9|7786.1|7782.9|7783.7|7780.3|177
1710218400000|2024-03-12 04:40:00|7785.1|7782.3|7784.7|7781.9|7786.1|7783.3|7784.4|7781.6|38
1710218700000|2024-03-12 04:45:00|7785.1|7782.3|7783|7780.2|7785.1|7782.3|7783|7780.2|15
1710219000000|2024-03-12 04:50:00|7784|7780.6|7780.4|7777.6|7784|7781.2|7779.8|7776.2|369
1710219300000|2024-03-12 04:55:00|7781|7777.2|7782|7779.2|7783|7780.2|7781|7777.2|93
1710219600000|2024-03-12 05:00:00|7781.7|7778.9|7783|7780.2|7783|7780.2|7781|7778.2|32
1710219900000|2024-03-12 05:05:00|7784|7781.2|7784|7781.2|7784|7781.2|7782.7|7779.9|31
1710220200000|2024-03-12 05:10:00|7784.4|7780.6|7786.7|7783.9|7787|7783.9|7783.8|7780.2|30
1710220500000|2024-03-12 05:15:00|7787|7782.9|7786.7|7783.9|7788|7785.2|7786|7782.9|22
1710220800000|2024-03-12 05:20:00|7787|7783.2|7784.7|7781.9|7787|7783.9|7784|7780.9|19
1710221100000|2024-03-12 05:25:00|7785|7782.2|7784|7781.2|7786|7782.6|7784|7781.2|21
1710221400000|2024-03-12 05:30:00|7784.6|7781.8|7787|7784.2|7790|7787.2|7783|7780.2|422
1710221700000|2024-03-12 05:35:00|7787.6|7784.8|7788|7785.2|7790|7787.2|7786.6|7783.2|126
1710222000000|2024-03-12 05:40:00|7787.6|7783.8|7790.3|7787.5|7791|7788.2|7786.6|7783.5|61
1710222300000|2024-03-12 05:45:00|7790.6|7786.8|7784|7781.2|7790.6|7787.2|7784|7781.2|99
1710222600000|2024-03-12 05:50:00|7784.4|7781.6|7786.4|7783.6|7787.1|7784.2|7783|7780.2|68
1710222900000|2024-03-12 05:55:00|7786|7783.2|7787|7784.2|7788.1|7784.8|7785.4|7782.2|14
1710223200000|2024-03-12 06:00:00|7787.4|7783.6|7790.6|7787.8|7793|7789.8|7786.6|7783.6|118
1710223500000|2024-03-12 06:05:00|7791|7787.2|7790.3|7787.5|7792.1|7789.2|7789.3|7786.2|52
1710223800000|2024-03-12 06:10:00|7789.6|7786.8|7789|7785.2|7790|7787.2|7788|7785.2|32
1710224100000|2024-03-12 06:15:00|7788.3|7785.5|7787.3|7784.5|7789|7786.2|7785.3|7782.2|73
1710224400000|2024-03-12 06:20:00|7786.6|7783.8|7787.3|7784.5|7788.3|7784.5|7780.6|7777.8|99
1710224700000|2024-03-12 06:25:00|7787.7|7784.9|7794|7791.2|7794.3|7791.2|7787.3|7784.5|145
1710225000000|2024-03-12 06:30:00|7794.3|7791.5|7796.6|7793.8|7797|7793.8|7792|7788.8|168
1710225300000|2024-03-12 06:35:00|7796.2|7793.4|7796.6|7793.8|7797.6|7794.4|7793.6|7790.8|218
1710225600000|2024-03-12 06:40:00|7797.6|7794.4|7800.6|7797.8|7802.2|7799.4|7797|7793.8|331
1710225900000|2024-03-12 06:45:00|7800.2|7797.4|7799.6|7796.8|7801.6|7797.8|7797.6|7794.4|155
1710226200000|2024-03-12 06:50:00|7799.3|7796.5|7797.9|7795.1|7799.9|7796.8|7796.9|7793.6|102
1710226500000|2024-03-12 06:55:00|7797.6|7794.8|7800.2|7797.4|7800.2|7797.4|7796.6|7793.8|91
1710226800000|2024-03-12 07:00:00|7801.2|7798.4|7799.6|7796.8|7801.2|7798.4|7794.2|7791.4|261
1710227100000|2024-03-12 07:05:00|7799.2|7796.4|7801.2|7798.4|7803.2|7799.8|7799.2|7796.4|244
1710227400000|2024-03-12 07:10:00|7801.6|7797.8|7796.2|7793.4|7802.9|7800.1|7796.2|7793.4|233
1710227700000|2024-03-12 07:15:00|7795.9|7793.1|7797.6|7794.8|7798.6|7795.3|7793.2|7789.8|180
1710228000000|2024-03-12 07:20:00|7797.9|7795.1|7798.6|7795.8|7801.6|7798.8|7796.8|7793.4|142
1710228300000|2024-03-12 07:25:00|7798.9|7796.1|7798.2|7795.4|7802.6|7799.4|7796.6|7793.8|148
1710228600000|2024-03-12 07:30:00|7798.6|7795.8|7800.2|7797.4|7802.5|7799.4|7797.9|7794.7|291
1710228900000|2024-03-12 07:35:00|7800.5|7797.7|7798.2|7795.4|7802.5|7799.4|7796.8|7794|180
1710229200000|2024-03-12 07:40:00|7797|7794.4|7800.2|7797.4|7801.5|7798.7|7794.8|7791.4|177
1710229500000|2024-03-12 07:45:00|7800.5|7796.7|7803.2|7800.4|7805.5|7802.4|7800.2|7796.4|219
1710229800000|2024-03-12 07:50:00|7802.9|7800.1|7807.5|7804.7|7810.2|7807.4|7799|7795.2|1381
1710230100000|2024-03-12 07:55:00|7807.9|7805.1|7813.5|7810.7|7817.2|7814.1|7807.2|7804.4|386
1710230400000|2024-03-12 08:00:00|7813.2|7810.4|7828.2|7825.4|7830.4|7827.6|7813.2|7809.4|1735
1710230700000|2024-03-12 08:05:00|7827.8|7825|7832.1|7829.3|7833.5|7830.3|7822.8|7820|770
1710231000000|2024-03-12 08:10:00|7833.1|7830|7834.7|7831.9|7842.9|7839.9|7832.8|7830|1429
1710231300000|2024-03-12 08:15:00|7835.7|7832.9|7834.7|7831.9|7839.7|7836.5|7833|7830.2|649
1710231600000|2024-03-12 08:20:00|7834.3|7831.5|7833.3|7830.5|7841.2|7838.4|7832.6|7829.1|832
1710231900000|2024-03-12 08:25:00|7832.9|7830.1|7821|7818.2|7834.3|7831.5|7812.4|7809.6|1483
1710232200000|2024-03-12 08:30:00|7820.8|7818|7805.8|7803|7821.4|7818.6|7802.8|7799.3|1108
1710232500000|2024-03-12 08:35:00|7806.1|7802.3|7798.5|7795.7|7806.1|7803|7794.1|7791.3|901
1710232800000|2024-03-12 08:40:00|7799.1|7795.3|7794.9|7791.1|7804.1|7800.7|7790.9|7788.1|621
1710233100000|2024-03-12 08:45:00|7794.5|7791.7|7795.5|7792.7|7796.9|7793.4|7790.9|7788.1|407
1710233400000|2024-03-12 08:50:00|7796.1|7793.3|7798.1|7795.3|7806.7|7803.3|7793.5|7790.1|674
1710233700000|2024-03-12 08:55:00|7798.5|7795.7|7799.8|7797|7801.2|7798.4|7794.2|7791|449
1710234000000|2024-03-12 09:00:00|7800.8|7797.4|7795.8|7793|7806.5|7803.7|7794.8|7792|671
1710234300000|2024-03-12 09:05:00|7795.2|7792.4|7798.2|7795.4|7800.8|7798|7784.2|7781|734
1710234600000|2024-03-12 09:10:00|7797.8|7795|7795.2|7792.4|7798.6|7795.8|7788.2|7785|389
1710234900000|2024-03-12 09:15:00|7795.5|7792.7|7788.6|7785.8|7805.8|7802.7|7788.6|7785.4|838
1710235200000|2024-03-12 09:20:00|7789.2|7786.4|7793.6|7790.8|7799.2|7796.4|7788.2|7784.8|376
1710235500000|2024-03-12 09:25:00|7793.2|7790.4|7802.6|7799.8|7805.6|7802.8|7792.2|7788.8|461
1710235800000|2024-03-12 09:30:00|7802.8|7800|7813.8|7811|7820.6|7817.4|7800.2|7796.4|798
1710236100000|2024-03-12 09:35:00|7814.8|7811.4|7811.2|7808.4|7814.8|7811.4|7806.8|7803.4|449
1710236400000|2024-03-12 09:40:00|7811.8|7808|7817.8|7814|7826.4|7823|7811.2|7808|1017
1710236700000|2024-03-12 09:45:00|7817.4|7814.6|7816.4|7813.6|7818.4|7815.3|7812.4|7809.6|262
1710237000000|2024-03-12 09:50:00|7816.8|7814|7826.4|7822.6|7828.5|7825.6|7815.8|7813|619
1710237300000|2024-03-12 09:55:00|7826.1|7823.3|7825.8|7823|7828.4|7825|7820.4|7817.6|462
1710237600000|2024-03-12 10:00:00|7826.4|7822.6|7833.1|7830.3|7833.1|7830.3|7821.4|7818.6|854
1710237900000|2024-03-12 10:05:00|7832.7|7828.9|7826.4|7823.6|7833.2|7829.9|7824.4|7821.3|406
1710238200000|2024-03-12 10:10:00|7826.8|7824|7831.4|7828.6|7831.8|7829|7824.8|7821.6|495
1710238500000|2024-03-12 10:15:00|7831.8|7829|7826.8|7824|7833.4|7830.6|7826.4|7823.2|376
1710238800000|2024-03-12 10:20:00|7827.4|7823.6|7824.8|7822|7832.8|7829.6|7822.1|7819|492
1710239100000|2024-03-12 10:25:00|7824.5|7821.7|7822.5|7819.7|7825.8|7822.3|7817.5|7814.7|491
1710239400000|2024-03-12 10:30:00|7822.8|7820|7813.1|7810.3|7824.5|7821.7|7812.1|7809|570
1710239700000|2024-03-12 10:35:00|7813.5|7810.7|7816.1|7813.3|7818.1|7815.3|7812.1|7809|217
1710240000000|2024-03-12 10:40:00|7815.9|7813.1|7818.1|7815.3|7821.1|7818.3|7814.8|7811.3|197
1710240300000|2024-03-12 10:45:00|7818.8|7815|7812.1|7808.3|7818.8|7815.6|7807.5|7804.7|510
1710240600000|2024-03-12 10:50:00|7811.5|7808.7|7812.8|7810|7816.4|7813|7808.1|7805|796
1710240900000|2024-03-12 10:55:00|7813.1|7810.3|7816.1|7813.3|7817.4|7814.3|7811.8|7808.9|254
1710241200000|2024-03-12 11:00:00|7815.1|7812.3|7801.1|7798.3|7815.1|7812.3|7800.1|7796.3|539
1710241500000|2024-03-12 11:05:00|7801.7|7798.9|7801.4|7798.6|7808.1|7804.9|7799.7|7796.3|460
1710241800000|2024-03-12 11:10:00|7801.7|7798.9|7794.1|7790.3|7801.7|7798.9|7786.7|7783.9|929
1710242100000|2024-03-12 11:15:00|7794.5|7790.7|7785.5|7782.7|7794.5|7791.7|7783.1|7779.3|741
1710242400000|2024-03-12 11:20:00|7786.5|7783.3|7785.5|7782.7|7791.5|7787.7|7785.1|7781.9|645
1710242700000|2024-03-12 11:25:00|7786.1|7782.3|7793.1|7790.3|7797.1|7794.3|7785.5|7782.3|595
1710243000000|2024-03-12 11:30:00|7793.5|7789.7|7776.6|7772.8|7796.1|7792.9|7774.6|7771.8|2160
1710243300000|2024-03-12 11:35:00|7776.2|7772.4|7775.6|7772.8|7779.6|7776|7771.6|7768.4|554
1710243600000|2024-03-12 11:40:00|7775.2|7772.4|7772.6|7769.8|7777.6|7774.8|7769.2|7766.4|686
1710243900000|2024-03-12 11:45:00|7771.6|7768.8|7768.9|7765.1|7772.9|7770.1|7764.6|7761.8|653
1710244200000|2024-03-12 11:50:00|7768.3|7765.5|7764.6|7761.8|7769.6|7766.8|7761.6|7758.8|795
1710244500000|2024-03-12 11:55:00|7764.9|7762.1|7763.2|7760.4|7771.2|7768.4|7762.2|7759.4|866
1710244800000|2024-03-12 12:00:00|7763.4|7760.6|7768.8|7766|7770.4|7767.6|7754.2|7751.4|1573
1710245100000|2024-03-12 12:05:00|7768.2|7765.4|7772.7|7769.9|7783.7|7780.9|7767.8|7765|1208
1710245400000|2024-03-12 12:10:00|7772.1|7769.3|7771.1|7768.3|7779.1|7775.9|7768.7|7765.9|638
1710245700000|2024-03-12 12:15:00|7771.7|7768.9|7772.7|7768.9|7778.1|7775.3|7768.1|7765.3|941
1710246000000|2024-03-12 12:20:00|7772.1|7769.3|7764|7761.2|7772.1|7769.3|7761.9|7758.6|792
1710246300000|2024-03-12 12:25:00|7764.4|7761.6|7776.4|7772.6|7777.4|7774.2|7763|7759.7|670
1710246600000|2024-03-12 12:30:00|7775.7|7771.9|7763|7760.2|7777|7774.2|7752.9|7749.6|2146
1710246900000|2024-03-12 12:35:00|7763.4|7760.6|7764|7761.2|7773|7769.9|7756|7752.6|1133
1710247200000|2024-03-12 12:40:00|7764.3|7761.5|7776.5|7773.7|7784.9|7781.6|7762|7758.6|2078
1710247500000|2024-03-12 12:45:00|7775.9|7772.1|7763.4|7760.6|7775.9|7772.6|7757.2|7754|2085
1710247800000|2024-03-12 12:50:00|7762.4|7759.6|7754.1|7751.3|7766.1|7762.8|7752.4|7749.3|1700
1710248100000|2024-03-12 12:55:00|7753.7|7750.9|7739.2|7736.4|7754.7|7751.5|7733.8|7730|2978
1710248400000|2024-03-12 13:00:00|7739.5|7735.7|7722.4|7719.6|7744.2|7741.4|7715.3|7712|5918
1710248700000|2024-03-12 13:05:00|7723.4|7720.1|7726.3|7723.5|7735.6|7732.5|7715.1|7712.3|3157
1710249000000|2024-03-12 13:10:00|7726.6|7723.8|7714.6|7711.8|7728.6|7725.5|7711.4|7708.2|3078
1710249300000|2024-03-12 13:15:00|7714.3|7710.5|7746.8|7743|7758|7754.7|7713|7710.2|3405
1710249600000|2024-03-12 13:20:00|7747.1|7743.3|7765.1|7762.3|7768.1|7765|7747|7743.3|2468
1710249900000|2024-03-12 13:25:00|7764.9|7762.1|7765.8|7763|7768.5|7765.3|7756.1|7753.1|2228
1710250200000|2024-03-12 13:30:00|7766.1|7763.3|7748.1|7745.3|7776.9|7773.6|7744.1|7741|4293
1710250500000|2024-03-12 13:35:00|7749.1|7744.7|7740.5|7737.7|7749.1|7745.3|7733.1|7730.3|2781
1710250800000|2024-03-12 13:40:00|7740.1|7737.3|7742.5|7739.7|7747.8|7744.3|7730.9|7728.1|2542
1710251100000|2024-03-12 13:45:00|7741.9|7739.1|7759.5|7756.7|7761.9|7759.1|7739.5|7736.7|2288
1710251400000|2024-03-12 13:50:00|7760.1|7756.3|7770.1|7767.3|7771.7|7768.9|7752.5|7749.7|2271
1710251700000|2024-03-12 13:55:00|7770.4|7767.6|7786.6|7783.8|7792.5|7789.3|7763.7|7760.9|4146
1710252000000|2024-03-12 14:00:00|7787.3|7783.5|7785.2|7782.4|7801.1|7798.3|7782.6|7779.5|3371
1710252300000|2024-03-12 14:05:00|7785.5|7782.7|7789.6|7786.8|7792.6|7789.8|7780.6|7777.8|1792
1710252600000|2024-03-12 14:10:00|7789.2|7786.4|7782.7|7779.9|7790.4|7787.1|7774.6|7771.8|2526
1710252900000|2024-03-12 14:15:00|7782.4|7779.6|7799|7796.2|7814.2|7811.1|7781.7|7778.6|3689
1710253200000|2024-03-12 14:20:00|7798.7|7795.9|7802|7799.2|7804.3|7801.5|7795.3|7792|1448
1710253500000|2024-03-12 14:25:00|7801.7|7798.9|7803.3|7800.5|7812|7808.8|7799|7796.2|1942
1710253800000|2024-03-12 14:30:00|7804|7801.2|7815.8|7813|7817.5|7814|7801|7798.2|3159
1710254100000|2024-03-12 14:35:00|7815.5|7812.7|7810|7806.2|7824.1|7821.3|7809|7806.2|2414
1710254400000|2024-03-12 14:40:00|7809.3|7806.5|7817.2|7814.4|7825.6|7822.8|7806|7803|2097
1710254700000|2024-03-12 14:45:00|7816.8|7814|7806.6|7803.8|7818.8|7816|7798|7795.2|1602
1710255000000|2024-03-12 14:50:00|7807|7803.2|7825.2|7822.4|7830.2|7827|7805.9|7803.1|2828
1710255300000|2024-03-12 14:55:00|7824.8|7822|7824.8|7822|7827|7824|7812.6|7809.1|1491
1710255600000|2024-03-12 15:00:00|7825.2|7822.4|7831.8|7829|7837.4|7834.6|7821.8|7819|2541
1710255900000|2024-03-12 15:05:00|7831.4|7827.6|7834.1|7831.3|7836.4|7833.6|7826.8|7823.6|1989
1710256200000|2024-03-12 15:10:00|7834.4|7831.6|7835.8|7833|7842.4|7839.3|7832.8|7830|2160
1710256500000|2024-03-12 15:15:00|7836.4|7833.6|7835.4|7832.6|7842.7|7839.6|7830.1|7827.3|2019
1710256800000|2024-03-12 15:20:00|7835.8|7833|7811.5|7808.7|7838.1|7835.3|7807.9|7804.7|2896
1710257100000|2024-03-12 15:25:00|7811.3|7808.5|7809|7806.2|7814.9|7811.7|7801|7798.2|2522
1710257400000|2024-03-12 15:30:00|7808.7|7805.9|7814.7|7811.9|7822.3|7819.5|7806|7802.7|1412
1710257700000|2024-03-12 15:35:00|7815|7812.2|7814.7|7810.9|7819|7816.2|7806.7|7803.9|872
1710258000000|2024-03-12 15:40:00|7814.3|7811.5|7813.6|7810.8|7819|7815.8|7804|7801.2|1719
1710258300000|2024-03-12 15:45:00|7814|7810.2|7794.4|7791.6|7816.6|7813.5|7792.4|7789.2|3512
1710258600000|2024-03-12 15:50:00|7795.4|7792.3|7820.6|7816.8|7822.6|7819.5|7794.4|7791.6|1657
1710258900000|2024-03-12 15:55:00|7820|7817.2|7813|7810.2|7825.3|7821.8|7802.4|7799.2|2101
1710259200000|2024-03-12 16:00:00|7812.8|7810|7818|7815.2|7819.4|7816.6|7790.3|7787.1|4164
1710259500000|2024-03-12 16:05:00|7817.8|7815|7806.7|7803.9|7819.4|7816.2|7802.4|7799.6|1109
1710259800000|2024-03-12 16:10:00|7806.4|7803.6|7822|7819.2|7825.6|7822.4|7805.7|7802.4|2484
1710260100000|2024-03-12 16:15:00|7821|7818.2|7817|7814.2|7823|7820.2|7811|7807.6|1200
1710260400000|2024-03-12 16:20:00|7816.6|7813.8|7808.7|7805.9|7819.4|7816.2|7808.4|7804.6|1517
1710260700000|2024-03-12 16:25:00|7808.4|7805.6|7801.1|7798.3|7808.7|7805.9|7796.7|7793.9|3379
1710261000000|2024-03-12 16:30:00|7800.7|7796.9|7799.7|7796.9|7808.9|7805.9|7792.5|7789.7|1754
1710261300000|2024-03-12 16:35:00|7800.7|7797.9|7811.3|7808.5|7814.7|7811.5|7799.5|7796.2|1476
1710261600000|2024-03-12 16:40:00|7811.7|7807.9|7803.1|7800.3|7812.3|7808.9|7803.1|7800.3|915
1710261900000|2024-03-12 16:45:00|7802.7|7799.9|7797.8|7795|7803.5|7800.7|7794.1|7791.3|1853
1710262200000|2024-03-12 16:50:00|7797.5|7794.7|7787|7784.2|7799.8|7796.8|7787|7784.2|4382
1710262500000|2024-03-12 16:55:00|7787.3|7784.5|7794.6|7791.8|7799.2|7796.4|7786|7782.7|1628
1710262800000|2024-03-12 17:00:00|7795.2|7792.4|7796.2|7793.4|7800.3|7797|7787.1|7783.8|964
1710263100000|2024-03-12 17:05:00|7795.2|7792.4|7779.6|7776.8|7795.2|7792.4|7778.2|7775.4|1904
1710263400000|2024-03-12 17:10:00|7779.3|7776.5|7790.6|7786.8|7790.6|7787.4|7777.2|7774.4|1579
1710263700000|2024-03-12 17:15:00|7790.2|7787.4|7792.2|7789.4|7794.8|7792|7781.6|7778.8|1899
1710264000000|2024-03-12 17:20:00|7792.8|7789|7794.2|7791.4|7795.2|7792|7786.9|7783.8|966
1710264300000|2024-03-12 17:25:00|7795.2|7792|7784.2|7781.4|7795.2|7792|7781.2|7778.4|893
1710264600000|2024-03-12 17:30:00|7784.6|7780.8|7771.9|7769.1|7784.8|7781.4|7770.9|7768|2858
1710264900000|2024-03-12 17:35:00|7770.9|7768.1|7772.3|7769.5|7774.3|7771.5|7761.9|7759.1|2528
1710265200000|2024-03-12 17:40:00|7772|7769.2|7762.2|7758.4|7772|7769.2|7751.9|7748.5|4491
1710265500000|2024-03-12 17:45:00|7761.5|7758.7|7761.5|7758.7|7767.5|7764.7|7755.9|7753.1|1196
1710265800000|2024-03-12 17:50:00|7761.3|7758.5|7746.5|7743.7|7761.3|7758.5|7744.9|7741.7|1864
1710266100000|2024-03-12 17:55:00|7746.9|7744.1|7753.2|7749.4|7758.8|7756|7745.9|7742.7|1475
1710266400000|2024-03-12 18:00:00|7752.5|7749.7|7742.5|7739.7|7754.2|7751.4|7736.3|7733.5|2029
1710266700000|2024-03-12 18:05:00|7742.7|7739.9|7734.3|7731.5|7742.7|7739.9|7730.6|7727.8|2318
1710267000000|2024-03-12 18:10:00|7734.6|7730.8|7723|7720.2|7737.6|7734.8|7721.9|7719.1|4038
1710267300000|2024-03-12 18:15:00|7723.4|7719.6|7728.6|7725.8|7732.6|7729.8|7720.4|7717.2|4289
1710267600000|2024-03-12 18:20:00|7729.3|7725.5|7738.3|7735.5|7740.4|7737.6|7724.6|7721.8|3209
1710267900000|2024-03-12 18:25:00|7738.6|7735.8|7733.6|7730.8|7739|7735.8|7721.1|7718|7014
1710268200000|2024-03-12 18:30:00|7733.9|7731.1|7739|7735.2|7742|7738.8|7733.6|7730.8|3113
1710268500000|2024-03-12 18:35:00|7738.6|7735.8|7743.6|7740.8|7745|7741.8|7736|7732.8|1105
1710268800000|2024-03-12 18:40:00|7744|7740.2|7743.2|7740.4|7744.6|7741.8|7739.5|7736.2|1347
1710269100000|2024-03-12 18:45:00|7742.6|7739.8|7743.9|7741.1|7746.6|7743.8|7742.6|7739.4|410
1710269400000|2024-03-12 18:50:00|7744.2|7741.4|7738.6|7735.8|7744.2|7741.4|7738.2|7735.4|398
1710269700000|2024-03-12 18:55:00|7739.2|7735.4|7737.9|7734.1|7740|7737.1|7735.9|7733.1|1375
1710270000000|2024-03-12 19:00:00|7737.2|7734.4|7738.9|7736.1|7739.2|7736.1|7735.9|7732.4|465
1710270300000|2024-03-12 19:05:00|7739.2|7736.4|7745.2|7742.4|7747.5|7744.4|7738.9|7736.1|339
1710270600000|2024-03-12 19:10:00|7745.6|7742.8|7743.2|7740.4|7746.2|7742.8|7742.2|7739.4|200
1710270900000|2024-03-12 19:15:00|7742.8|7740|7759.5|7756.7|7763.6|7760.3|7742.6|7739.4|1630
1710271200000|2024-03-12 19:20:00|7759.2|7756.4|7760.5|7757.7|7760.5|7757.7|7756.5|7753.3|387
1710271500000|2024-03-12 19:25:00|7759.8|7756.7|7762.1|7759.3|7764.1|7760.7|7757.1|7754.3|1059
1710271800000|2024-03-12 19:30:00|7761.8|7759|7758.1|7754.3|7761.8|7759|7757.5|7754.3|301
1710272100000|2024-03-12 19:35:00|7757.5|7754.7|7756.1|7753.3|7759.1|7755.3|7753.5|7750.3|285
1710272400000|2024-03-12 19:40:00|7756.7|7752.9|7753.1|7750.3|7757.7|7754.3|7752.1|7748.9|214
1710272700000|2024-03-12 19:45:00|7754.1|7751.3|7754.4|7751.6|7755.1|7752.3|7751.1|7747.6|361
1710273000000|2024-03-12 19:50:00|7754.1|7751.3|7761.1|7758.3|7761.6|7758.3|7753.1|7749.9|272
1710273300000|2024-03-12 19:55:00|7761.4|7758.6|7755.7|7752.9|7763.7|7760.4|7755.7|7752.9|491
1710273600000|2024-03-12 20:00:00|7756.1|7752.3|7755.3|7751.5|7758.1|7754.5|7754.3|7750.9|152
1710273900000|2024-03-12 20:05:00|7754.7|7751.9|7751.1|7747.3|7755.7|7752.5|7751.1|7747.3|318
1710274200000|2024-03-12 20:10:00|7751.7|7747.9|7751.4|7748.6|7753.4|7750.6|7751|7747.9|65
1710274500000|2024-03-12 20:15:00|7751|7748.2|7748|7745.2|7751.8|7748.2|7748|7745.2|87
1710274800000|2024-03-12 20:20:00|7748.3|7745.5|7751|7748.2|7751|7748.2|7748.3|7745.5|97
1710275100000|2024-03-12 20:25:00|7750|7747.2|7754.4|7750.6|7754.8|7751.7|7750|7746.9|106
1710275400000|2024-03-12 20:30:00|7754|7750.2|7768.3|7764.5|7769.8|7766|7754|7750.2|901
1710275700000|2024-03-12 20:35:00|7767.9|7765.1|7773.9|7771.1|7775.3|7771.6|7767.5|7764.7|360
1710276000000|2024-03-12 20:40:00|7774.5|7770.7|7780.3|7776.5|7781.3|7778.5|7773.9|7770.7|655
1710276300000|2024-03-12 20:45:00|7779.6|7776.8|7781.6|7778.8|7782.5|7779.2|7775.6|7772.5|192
1710276600000|2024-03-12 20:50:00|7781.3|7778.5|7782.3|7778.5|7784.1|7780.8|7780.6|7777.2|98
1710276900000|2024-03-12 20:55:00|7782.6|7778.8|7779.6|7776.8|7787|7784.2|7779.6|7775.2|259
1710280800000|2024-03-12 22:00:00|7782.6|7779.8|7776.7|7773.9|7783|7779.8|7775.2|7772.4|627
1710281100000|2024-03-12 22:05:00|7777.1|7774.3|7777.7|7773.9|7777.7|7774.5|7775.3|7772.5|61
1710281400000|2024-03-12 22:10:00|7777.1|7774.3|7775.7|7772.9|7778.1|7774.9|7775.7|7772.9|45
1710281700000|2024-03-12 22:15:00|7776.3|7772.5|7775.7|7772.9|7776.7|7773.5|7775.7|7772.5|12
1710282000000|2024-03-12 22:20:00|7775.3|7772.5|7773.1|7769.3|7775.7|7772.5|7772.1|7768.9|107
1710282300000|2024-03-12 22:25:00|7772.7|7769.9|7774.1|7771.3|7776.1|7772.9|7772.7|7769.9|29
1710282600000|2024-03-12 22:30:00|7774.7|7770.9|7775.1|7772.3|7775.1|7772.3|7773.1|7770.3|25
1710282900000|2024-03-12 22:35:00|7774.4|7771.6|7775.4|7771.6|7775.4|7772.3|7774.4|7771.6|19
1710283200000|2024-03-12 22:40:00|7774.8|7772|7774.4|7771.6|7775.4|7772.3|7774.1|7770.9|7
1710283500000|2024-03-12 22:45:00|7774.1|7771.3|7773.7|7770.9|7774.4|7771.6|7771.7|7768.9|30
1710283800000|2024-03-12 22:50:00|7774.1|7771.3|7773.4|7770.6|7775.4|7772.6|7773.1|7769.9|14
1710284100000|2024-03-12 22:55:00|7772.4|7769.6|7771.4|7768.6|7773.4|7769.6|7771.4|7768.6|23
1710284400000|2024-03-12 23:00:00|7771.1|7768.3|7771.7|7768.9|7772.1|7769.3|7770.4|7767.3|74
1710284700000|2024-03-12 23:05:00|7770.9|7768.1|7771.3|7768.5|7772|7768.9|7770.7|7767.9|31
1710285000000|2024-03-12 23:10:00|7771.7|7767.9|7770.4|7767.6|7772|7768.9|7770.4|7767.1|50
1710285300000|2024-03-12 23:15:00|7771.4|7768.2|7774|7771.2|7775.4|7772.2|7770.4|7767.6|76
1710285600000|2024-03-12 23:20:00|7773.4|7770.2|7774|7771.2|7775|7771.9|7773.4|7770.2|28
1710285900000|2024-03-12 23:25:00|7774.4|7770.6|7773|7770.2|7774.8|7771.6|7772.4|7769.2|44
1710286200000|2024-03-12 23:30:00|7773.4|7769.6|7773.4|7769.6|7773.4|7770.2|7772|7769.2|16
1710286500000|2024-03-12 23:35:00|7773|7770.2|7774.6|7771.8|7774.6|7771.8|7773|7769.6|20
1710286800000|2024-03-12 23:40:00|7775|7771.2|7775.4|7772.6|7777|7773.5|7774.4|7771.2|49
1710287100000|2024-03-12 23:45:00|7776.4|7773.6|7776.6|7773.8|7777.4|7774.6|7776|7773.2|84
1710287400000|2024-03-12 23:50:00|7777|7774.2|7774|7771.2|7777|7774.2|7773|7770.2|41
1710287700000|2024-03-12 23:55:00|7774.4|7770.6|7777.4|7774.6|7779.4|7776.2|7773.4|7770.2|110
1710288000000|2024-03-13 00:00:00|7778|7774.2|7775.4|7771.6|7781|7778.2|7772.6|7769.8|232
1710288300000|2024-03-13 00:05:00|7774|7771.2|7769.6|7766.8|7774.5|7771.2|7768.6|7765.8|60
1710288600000|2024-03-13 00:10:00|7770.2|7766.4|7771|7768.2|7772|7769.2|7769.2|7765.4|36
1710288900000|2024-03-13 00:15:00|7771.4|7768.6|7770.6|7766.8|7772.6|7769.2|7770.2|7766.4|24
1710289200000|2024-03-13 00:20:00|7770.2|7767.4|7771.4|7767.6|7772.4|7769.2|7770.2|7767.2|34
1710289500000|2024-03-13 00:25:00|7771|7767.2|7773.4|7769.6|7773.4|7770.2|7770.4|7767.2|41
1710289800000|2024-03-13 00:30:00|7773|7769.2|7773|7770.2|7773.4|7770.2|7771.6|7768.8|12
1710290100000|2024-03-13 00:35:00|7772.6|7769.8|7773|7770.2|7774.4|7771.2|7770|7767.2|73
1710290400000|2024-03-13 00:40:00|7774|7770.6|7772|7769.2|7774|7770.6|7771.4|7768.2|73
1710290700000|2024-03-13 00:45:00|7771.6|7768.8|7771|7768.2|7772.4|7769.6|7770|7767.2|68
1710291000000|2024-03-13 00:50:00|7771.6|7767.8|7770|7767.2|7771.6|7768.5|7768.3|7765.2|75
1710291300000|2024-03-13 00:55:00|7770.6|7766.8|7771.3|7768.5|7772|7768.5|7769.3|7766.4|161
1710291600000|2024-03-13 01:00:00|7770.3|7767.5|7779|7775.2|7780|7776.8|7768|7764.8|387
1710291900000|2024-03-13 01:05:00|7778.6|7775.8|7776.3|7772.5|7780|7777.2|7775|7771.9|97
1710292200000|2024-03-13 01:10:00|7776|7772.2|7780.3|7776.5|7782.3|7779.2|7775.3|7772.2|211
1710292500000|2024-03-13 01:15:00|7780|7777.2|7780.9|7778.1|7781.6|7778.5|7776.6|7773.1|228
1710292800000|2024-03-13 01:20:00|7781.3|7777.5|7781.6|7777.8|7781.9|7778.8|7777.6|7774.4|60
1710293100000|2024-03-13 01:25:00|7780.9|7778.1|7779.9|7777.1|7781.6|7778.3|7778.9|7775.8|46
1710293400000|2024-03-13 01:30:00|7780.6|7776.8|7782.6|7779.8|7783.6|7780.1|7779.6|7776.1|108
1710293700000|2024-03-13 01:35:00|7782.9|7780.1|7779.6|7776.8|7783.9|7781.1|7777.6|7774.8|51
1710294000000|2024-03-13 01:40:00|7779.3|7776.5|7782.2|7779.4|7782.9|7779.7|7777.9|7774.8|52
1710294300000|2024-03-13 01:45:00|7782.5|7778.7|7783.2|7780.4|7784.2|7780.7|7781.2|7778.4|81
1710294600000|2024-03-13 01:50:00|7783.5|7780.7|7782.5|7779.7|7784.5|7781.1|7780.9|7777.7|90
1710294900000|2024-03-13 01:55:00|7782.9|7779.1|7780.5|7776.7|7782.9|7779.7|7779.3|7776.1|101
1710295200000|2024-03-13 02:00:00|7779.9|7777.1|7779.3|7775.5|7783.5|7780.7|7778.8|7775.1|82
1710295500000|2024-03-13 02:05:00|7778.7|7775.9|7780.9|7777.1|7781|7778.1|7776.9|7774.1|44
1710295800000|2024-03-13 02:10:00|7779.9|7776.7|7779.9|7777.1|7781.9|7778.5|7777.9|7775.1|29
1710296100000|2024-03-13 02:15:00|7779.5|7776.7|7779.9|7777.1|7780.9|7777.5|7778.3|7775.1|52
1710296400000|2024-03-13 02:20:00|7779.4|7776.1|7775.9|7773.1|7780.3|7776.7|7775.9|7773.1|45
1710296700000|2024-03-13 02:25:00|7775.5|7772.7|7775.9|7773.1|7776.9|7773.5|7774|7770.7|45
1710297000000|2024-03-13 02:30:00|7774.9|7772.1|7777.3|7774.5|7778.3|7775.1|7774.5|7771.1|53
1710297300000|2024-03-13 02:35:00|7776.3|7773.5|7771.9|7769.1|7777.3|7774.5|7771.5|7768.7|62
1710297600000|2024-03-13 02:40:00|7772.3|7768.5|7775.3|7772.5|7776.9|7773.5|7771.3|7768.5|74
1710297900000|2024-03-13 02:45:00|7774.9|7772.1|7771.5|7768.7|7775.9|7772.5|7771.3|7768.5|50
1710298200000|2024-03-13 02:50:00|7771.9|7769.1|7778.3|7774.5|7778.3|7775.5|7771.9|7769.1|47
1710298500000|2024-03-13 02:55:00|7777.3|7774.1|7776.3|7773.5|7777.3|7774.1|7775.3|7772.1|25
1710298800000|2024-03-13 03:00:00|7776.9|7773.1|7776.9|7774.1|7778.6|7775.5|7776.3|7773.1|25
1710299100000|2024-03-13 03:05:00|7777.3|7774.5|7776.9|7774.1|7777.4|7774.5|7775.2|7772.1|22
1710299400000|2024-03-13 03:10:00|7776.6|7773.8|7774.2|7771.4|7777.2|7773.8|7773.2|7770.3|48
1710299700000|2024-03-13 03:15:00|7773.9|7771.1|7772.2|7769.4|7777.2|7774.4|7772.2|7769.1|105
1710300000000|2024-03-13 03:20:00|7771.6|7768.8|7774.2|7770.4|7774.2|7771.1|7769.2|7766.1|204
1710300300000|2024-03-13 03:25:00|7773.9|7771.1|7778.9|7776.1|7779.2|7776.1|7772.9|7770.1|67
1710300600000|2024-03-13 03:30:00|7778.8|7776|7776.8|7774|7779.8|7776.7|7776.2|7773|45
1710300900000|2024-03-13 03:35:00|7777.2|7773.4|7775.8|7773|7777.2|7774|7775.8|7773|7
1710301200000|2024-03-13 03:40:00|7776.2|7773.4|7776.8|7774|7777.2|7774|7775.8|7772.7|27
1710301500000|2024-03-13 03:45:00|7777.2|7774.4|7777.8|7774|7777.8|7774.7|7776.8|7773.7|16
1710301800000|2024-03-13 03:50:00|7777.5|7774.7|7779.8|7777|7780.2|7777.4|7777.4|7774.6|35
1710302100000|2024-03-13 03:55:00|7779.4|7776.6|7779.8|7777|7780.4|7777.3|7779.2|7776.4|15
1710302400000|2024-03-13 04:00:00|7780.4|7776.6|7785.8|7783|7786.8|7783.6|7779.8|7776.6|171
1710302700000|2024-03-13 04:05:00|7785.4|7782.6|7784.8|7782|7785.4|7782.6|7783.2|7780|101
1710303000000|2024-03-13 04:10:00|7784.4|7781.6|7782.8|7780|7785.2|7782.4|7782.4|7779|58
1710303300000|2024-03-13 04:15:00|7783.2|7780.4|7782.8|7780|7784.2|7781|7782.2|7779.4|74
1710303600000|2024-03-13 04:20:00|7783.2|7780.4|7783.8|7781|7784.2|7781.4|7782.8|7780|22
1710303900000|2024-03-13 04:25:00|7784.2|7780.4|7785.2|7782.4|7785.2|7782.4|7784.2|7780.4|25
1710304200000|2024-03-13 04:30:00|7784.8|7782|7783.2|7780.4|7785.6|7782.4|7783.2|7780.4|29
1710304500000|2024-03-13 04:35:00|7783.9|7781.1|7783.8|7781|7784.2|7781.4|7783.2|7780.4|13
1710304800000|2024-03-13 04:40:00|7784.2|7781.4|7783.8|7781|7785.2|7782|7783.2|7780|34
1710305100000|2024-03-13 04:45:00|7784.2|7781.4|7785.4|7782.6|7785.8|7782.6|7783.2|7780.4|45
1710305400000|2024-03-13 04:50:00|7785.8|7782|7782.2|7779.4|7785.8|7782.5|7781.6|7778.4|82
1710305700000|2024-03-13 04:55:00|7781.8|7779|7782.8|7780|7783.2|7780.4|7781.8|7779|27
1710306000000|2024-03-13 05:00:00|7783.2|7780.4|7783.2|7780.4|7783.2|7780.4|7782.2|7779|40
1710306300000|2024-03-13 05:05:00|7782.8|7780|7782.8|7780|7783.2|7780.4|7782.5|7779.4|11
1710306600000|2024-03-13 05:10:00|7783.2|7780.4|7783.8|7781|7784.2|7781|7783.2|7780|28
1710306900000|2024-03-13 05:15:00|7783.5|7780.7|7783.4|7780.6|7784.2|7781.4|7782.8|7780|113
1710307200000|2024-03-13 05:20:00|7783.8|7781|7783.8|7781|7784.1|7781|7782.8|7780|32
1710307500000|2024-03-13 05:25:00|7784.4|7780.6|7784.8|7782|7785.1|7782.3|7782.8|7780|165
1710307800000|2024-03-13 05:30:00|7785.1|7782.3|7785.1|7781.3|7788.1|7784.7|7783.8|7780.8|196
1710308100000|2024-03-13 05:35:00|7784.1|7781|7796.1|7792.3|7796.1|7793|7784.1|7781|365
1710308400000|2024-03-13 05:40:00|7795.5|7792.7|7794.1|7790.3|7796.1|7792.7|7792.4|7789|129
1710308700000|2024-03-13 05:45:00|7793.7|7790.9|7794.1|7791.3|7795.1|7792.3|7792.1|7788.9|159
1710309000000|2024-03-13 05:50:00|7795.4|7791.6|7797.1|7794.3|7798.7|7795.6|7793.1|7790.3|726
1710309300000|2024-03-13 05:55:00|7796.7|7793.9|7797.7|7794.9|7798.1|7795.3|7794.7|7791.3|107
1710309600000|2024-03-13 06:00:00|7798.1|7795.3|7797.7|7794.9|7800.1|7796.9|7795.1|7792.3|185
1710309900000|2024-03-13 06:05:00|7798.1|7795.3|7797.1|7794.3|7799.5|7796.3|7796.1|7793.3|100
1710310200000|2024-03-13 06:10:00|7798.1|7794.9|7796.7|7793.9|7798.1|7795.3|7794.1|7790.8|101
1710310500000|2024-03-13 06:15:00|7797.1|7794.3|7796.1|7792.3|7797.1|7794.3|7794.1|7790.9|109
1710310800000|2024-03-13 06:20:00|7795.5|7792.7|7790.5|7787.7|7796.1|7793.3|7789.5|7786.3|174
1710311100000|2024-03-13 06:25:00|7791.5|7788.2|7791.9|7789.1|7792.9|7789.7|7790.1|7786.7|105
1710311400000|2024-03-13 06:30:00|7792.9|7788.7|7794.5|7790.7|7797.5|7794.1|7792.1|7788.7|120
1710311700000|2024-03-13 06:35:00|7794.1|7791.3|7792.5|7789.7|7795.5|7792.3|7791.9|7788.7|143
1710312000000|2024-03-13 06:40:00|7792.9|7790.1|7790.1|7787.3|7793.9|7790.7|7789.1|7786.3|228
1710312300000|2024-03-13 06:45:00|7790.5|7787.7|7790.9|7787.1|7791.5|7788.7|7787.5|7784.2|139
1710312600000|2024-03-13 06:50:00|7790.5|7787.7|7795.1|7791.3|7795.1|7791.9|7789.1|7785.7|87
1710312900000|2024-03-13 06:55:00|7794.1|7790.7|7791.1|7788.3|7795.1|7791.9|7790.1|7786.9|94
1710313200000|2024-03-13 07:00:00|7791.5|7788.7|7787.1|7784.3|7794.5|7791.3|7783.7|7780.9|267
1710313500000|2024-03-13 07:05:00|7786.1|7783.3|7785.7|7782.9|7788.5|7785.3|7784.7|7781.9|148
1710313800000|2024-03-13 07:10:00|7786.1|7783.3|7784.1|7780.3|7789.1|7786.3|7782.1|7778.9|200
1710314100000|2024-03-13 07:15:00|7783.7|7780.9|7773.4|7770.6|7784.1|7781.3|7768.1|7765.3|780
1710314400000|2024-03-13 07:20:00|7773.8|7771|7764.1|7761.3|7774.4|7771|7761.4|7758.6|360
1710314700000|2024-03-13 07:25:00|7764.4|7761.6|7765.1|7762.3|7768.1|7765.3|7760.1|7757.3|518
1710315000000|2024-03-13 07:30:00|7765.4|7761.6|7759.7|7756.9|7765.4|7762.6|7758.8|7755.6|284
1710315300000|2024-03-13 07:35:00|7760.1|7757.3|7760.4|7757.6|7764.4|7761.6|7759.7|7756.2|176
1710315600000|2024-03-13 07:40:00|7761|7757.2|7761.4|7758.6|7763.4|7760.6|7756.2|7753|356
1710315900000|2024-03-13 07:45:00|7760.4|7757.6|7759.8|7757|7763.4|7760.2|7759.4|7756.6|179
1710316200000|2024-03-13 07:50:00|7759.4|7756.6|7760.4|7757.6|7761.4|7758.2|7756.8|7753.6|210
1710316500000|2024-03-13 07:55:00|7759.8|7756.6|7762.4|7758.6|7765.4|7762.2|7759|7756.2|288
1710316800000|2024-03-13 08:00:00|7762|7759.2|7768.4|7764.6|7768.4|7765.2|7755.8|7753|432
1710317100000|2024-03-13 08:05:00|7768|7765.2|7763.8|7761|7777.4|7774.2|7759.4|7756|604
1710317400000|2024-03-13 08:10:00|7763.4|7760.6|7760.8|7758|7766.8|7764|7758.4|7755.3|439
1710317700000|2024-03-13 08:15:00|7761.4|7757.6|7757.8|7754|7768.4|7765.2|7755.1|7751.8|1853
1710318000000|2024-03-13 08:20:00|7757.2|7754.4|7756.6|7752.8|7761.2|7757.8|7755.2|7752.4|551
1710318300000|2024-03-13 08:25:00|7756.2|7753.4|7753.1|7749.3|7756.7|7753.4|7742.3|7739.5|4042
1710318600000|2024-03-13 08:30:00|7751.7|7748.9|7740.7|7737.9|7751.7|7748.9|7738.1|7735.3|1458
1710318900000|2024-03-13 08:35:00|7742.1|7738.3|7756.5|7753.7|7762.3|7759.5|7740.7|7737.5|1306
1710319200000|2024-03-13 08:40:00|7756.9|7754.1|7763.9|7761.1|7766.9|7764.1|7756.9|7754.1|607
1710319500000|2024-03-13 08:45:00|7764.3|7761.5|7770.9|7768.1|7772.3|7769.5|7759.9|7756.7|444
1710319800000|2024-03-13 08:50:00|7771.5|7767.7|7774.7|7771.9|7777.3|7773.9|7765.3|7762.5|674
1710320100000|2024-03-13 08:55:00|7775.1|7772.3|7796.7|7793.9|7801.9|7799.1|7773.7|7770.5|1742
1710320400000|2024-03-13 09:00:00|7796.9|7794.1|7805.3|7802.5|7814.3|7811.3|7796.9|7794.1|1845
1710320700000|2024-03-13 09:05:00|7804.9|7802.1|7801.9|7799.1|7810.5|7807.7|7798.9|7796.1|1075
1710321000000|2024-03-13 09:10:00|7802.1|7799.3|7797.3|7794.5|7804.3|7801.5|7791.7|7788.5|1105
1710321300000|2024-03-13 09:15:00|7798.3|7794.9|7807.5|7804.7|7814.9|7811.4|7793.3|7790.1|1339
1710321600000|2024-03-13 09:20:00|7807.3|7804.5|7813.9|7810.1|7815.3|7812.1|7806.9|7803.7|954
1710321900000|2024-03-13 09:25:00|7813.5|7809.7|7815.1|7812.3|7820.5|7817.7|7811.7|7808.7|962
1710322200000|2024-03-13 09:30:00|7816.1|7813.3|7821.1|7818.3|7821.5|7818.7|7807.1|7804.3|850
1710322500000|2024-03-13 09:35:00|7820.7|7817.9|7825.7|7822.9|7826.3|7823.5|7819.7|7816.3|889
1710322800000|2024-03-13 09:40:00|7825.3|7822.5|7823.7|7819.9|7826.7|7823.9|7820.7|7817.9|778
1710323100000|2024-03-13 09:45:00|7823.3|7820.5|7827.3|7824.5|7829.7|7826.9|7822.7|7819.9|678
1710323400000|2024-03-13 09:50:00|7827.9|7825.1|7830.9|7828.1|7837.6|7834.4|7825.3|7822.5|1004
1710323700000|2024-03-13 09:55:00|7831.6|7827.8|7832.3|7829.5|7836.6|7833.4|7829.6|7826.8|427
1710324000000|2024-03-13 10:00:00|7832.9|7829.1|7839.6|7836.8|7841.1|7838.1|7832.4|7829.1|753
1710324300000|2024-03-13 10:05:00|7840.2|7836.4|7835.5|7832.7|7840.6|7837.4|7835.2|7831.8|541
1710324600000|2024-03-13 10:10:00|7835.9|7833.1|7836.5|7833.7|7842.9|7839.7|7833.9|7831.1|750
1710324900000|2024-03-13 10:15:00|7835.9|7833.1|7830.9|7827.1|7836.5|7833.1|7825.9|7823.1|893
1710325200000|2024-03-13 10:20:00|7830.5|7826.7|7838.2|7835.4|7840.2|7837.4|7827.9|7824.7|469
1710325500000|2024-03-13 10:25:00|7838.5|7835.7|7835.5|7832.7|7840.5|7837.3|7831.1|7828.3|570
1710325800000|2024-03-13 10:30:00|7836.1|7832.3|7846.8|7844|7847.8|7844.6|7835.1|7831.3|1077
1710326100000|2024-03-13 10:35:00|7846.4|7843.6|7848.8|7846|7852.9|7850|7843.8|7841|947
1710326400000|2024-03-13 10:40:00|7848.4|7845.6|7849|7846.2|7851.4|7848.6|7846.1|7843|593
1710326700000|2024-03-13 10:45:00|7849.4|7845.6|7844.7|7841.9|7851|7847.6|7844|7840.6|565
1710327000000|2024-03-13 10:50:00|7845.4|7841.6|7845.4|7842.6|7849|7845.6|7844|7841.2|698
1710327300000|2024-03-13 10:55:00|7846|7842.2|7844.3|7840.5|7847|7843.8|7840.3|7837.2|507
1710327600000|2024-03-13 11:00:00|7843.7|7840.9|7839.7|7836.9|7849.3|7846.2|7838.3|7834.9|953
1710327900000|2024-03-13 11:05:00|7840.1|7837.3|7841.7|7838.9|7842.7|7839.5|7838.3|7835.5|737
1710328200000|2024-03-13 11:10:00|7842|7839.2|7838.7|7835.9|7845.7|7842.2|7835.3|7832.5|810
1710328500000|2024-03-13 11:15:00|7838.5|7835.7|7837.3|7834.5|7843.3|7840.5|7835.7|7832.9|741
1710328800000|2024-03-13 11:20:00|7837.7|7834.9|7849.9|7847.1|7851.3|7848.1|7835.7|7832.9|1081
1710329100000|2024-03-13 11:25:00|7850.2|7847.4|7842.3|7838.5|7850.9|7847.8|7838.9|7836.1|596
1710329400000|2024-03-13 11:30:00|7841.9|7839.1|7841.1|7837.3|7845.3|7842.1|7839.1|7836.3|518
1710329700000|2024-03-13 11:35:00|7840.7|7836.9|7842.3|7838.5|7843.3|7840.5|7839.1|7836.3|308
1710330000000|2024-03-13 11:40:00|7841.9|7839.1|7844.7|7841.9|7852.3|7848.9|7841.3|7838.1|922
1710330300000|2024-03-13 11:45:00|7845.1|7841.3|7848.7|7845.9|7849.7|7846.5|7840.3|7837.3|433
1710330600000|2024-03-13 11:50:00|7848.3|7845.5|7849.3|7846.5|7852.4|7849.5|7845.7|7842.9|658
1710330900000|2024-03-13 11:55:00|7848.7|7845.9|7848.5|7845.7|7853.3|7850.5|7845.3|7842.5|781
1710331200000|2024-03-13 12:00:00|7848.9|7846.1|7859.7|7856.9|7861.1|7857.9|7843.9|7841.1|2328
1710331500000|2024-03-13 12:05:00|7860.1|7856.3|7854.9|7851.1|7860.1|7856.9|7852.7|7849.6|1483
1710331800000|2024-03-13 12:10:00|7854.5|7851.7|7863.7|7860.9|7866|7862.9|7854.5|7851.7|2229
1710332100000|2024-03-13 12:15:00|7864.7|7861.9|7867|7864.2|7869.3|7866.2|7862.3|7859.5|1165
1710332400000|2024-03-13 12:20:00|7867.6|7864.8|7861.7|7858.9|7869.3|7866.5|7861.1|7858.3|1347
1710332700000|2024-03-13 12:25:00|7862.1|7859.3|7867.3|7863.5|7869.7|7866.3|7862.1|7859.3|938
1710333000000|2024-03-13 12:30:00|7866.7|7863.9|7869.9|7867.1|7872.3|7869.5|7863.7|7860.5|1052
1710333300000|2024-03-13 12:35:00|7870.3|7866.5|7878.9|7876.1|7880.7|7877.9|7867.9|7865.1|1444
1710333600000|2024-03-13 12:40:00|7879.3|7876.5|7880.9|7878.1|7882.3|7879.1|7876.9|7874.1|736
1710333900000|2024-03-13 12:45:00|7880.7|7877.9|7891.5|7888.7|7893.3|7890.5|7880.3|7877.5|1767
1710334200000|2024-03-13 12:50:00|7891.9|7889.1|7893.5|7889.7|7895.7|7892.4|7890.9|7887.7|1505
1710334500000|2024-03-13 12:55:00|7892.9|7890.1|7885.9|7882.1|7895.5|7892.3|7883.9|7881.1|2641
1710334800000|2024-03-13 13:00:00|7885.3|7882.5|7905.1|7902.3|7915.9|7913.1|7885.3|7882.5|5361
1710335100000|2024-03-13 13:05:00|7905.8|7902|7906.7|7903.9|7916.5|7913.6|7901.1|7898.3|2210
1710335400000|2024-03-13 13:10:00|7908.3|7905.5|7894.9|7892.1|7909.5|7906.3|7889.7|7886.5|3665
1710335700000|2024-03-13 13:15:00|7895.3|7892.5|7890.5|7887.7|7901.1|7897.8|7883.3|7880.1|4792
1710336000000|2024-03-13 13:20:00|7890.9|7888.1|7907.1|7904.3|7909.1|7906.3|7885.9|7883.1|2858
1710336300000|2024-03-13 13:25:00|7907.7|7903.9|7906|7902.2|7912|7909.2|7902|7898.5|2386
1710336600000|2024-03-13 13:30:00|7906.3|7902.5|7910.6|7907.8|7920.8|7917.4|7906.2|7902.5|7101
1710336900000|2024-03-13 13:35:00|7910.9|7908.1|7908.4|7904.6|7912.9|7909.8|7896.9|7894.1|3658
1710337200000|2024-03-13 13:40:00|7908|7905.2|7911.4|7908.6|7918.5|7915.6|7907.8|7904.6|3317
1710337500000|2024-03-13 13:45:00|7911.2|7908.4|7921|7918.2|7925.2|7922.4|7910|7907.2|2367
1710337800000|2024-03-13 13:50:00|7921.2|7918.4|7929.2|7926.4|7930.4|7927.6|7918.8|7915.4|3167
1710338100000|2024-03-13 13:55:00|7928.8|7926|7930.4|7927.6|7931.4|7928.6|7920.2|7917|2399
1710338400000|2024-03-13 14:00:00|7929.4|7926.6|7929.8|7927|7940|7936.8|7926.8|7923.6|3284
1710338700000|2024-03-13 14:05:00|7929.4|7926.6|7925.6|7922.8|7935|7931.8|7923.6|7920.2|1747
1710339000000|2024-03-13 14:10:00|7926.6|7923.8|7898.1|7895.3|7930.6|7927.8|7894.7|7891.3|5220
1710339300000|2024-03-13 14:15:00|7897.7|7894.9|7900.2|7897.4|7915.6|7912.6|7895.6|7892.8|2861
1710339600000|2024-03-13 14:20:00|7900.6|7897.8|7899.2|7896.4|7905.2|7902.4|7892.2|7889.3|2022
1710339900000|2024-03-13 14:25:00|7899|7896.2|7898.9|7891.1|7900.9|7897.8|7889.6|7886.8|1849
1710340200000|2024-03-13 14:30:00|7899.3|7891.5|7898.3|7895.5|7922.3|7919.5|7896.1|7891.5|5307
1710340500000|2024-03-13 14:35:00|7898.7|7894.9|7910.9|7908.1|7919.5|7916.2|7896.3|7892.9|2957
1710340800000|2024-03-13 14:40:00|7911.3|7908.5|7879.1|7876.3|7912.3|7909.5|7871.8|7869|4179
1710341100000|2024-03-13 14:45:00|7879.4|7876.6|7882|7879.2|7895.1|7891.9|7876|7873.2|2572
1710341400000|2024-03-13 14:50:00|7881.8|7879|7886.4|7883.6|7893.7|7890|7876|7873.1|1995
1710341700000|2024-03-13 14:55:00|7886.7|7883.9|7878.4|7875.6|7891.7|7888.6|7867.8|7864.6|2211
1710342000000|2024-03-13 15:00:00|7878.8|7875|7885|7882.2|7887.8|7885|7872.8|7869.6|1514
1710342300000|2024-03-13 15:05:00|7884.8|7882|7899|7896.2|7904.6|7901.2|7882.4|7879.6|2096
1710342600000|2024-03-13 15:10:00|7899.6|7895.8|7894.4|7890.6|7900.4|7897.6|7887.8|7884.6|1435
1710342900000|2024-03-13 15:15:00|7893.8|7891|7890.4|7886.6|7898.8|7896|7881.2|7878.4|2348
1710343200000|2024-03-13 15:20:00|7889.4|7886.2|7876.6|7872.8|7892.9|7889.6|7875.6|7872.4|1972
1710343500000|2024-03-13 15:25:00|7876.2|7873.4|7891.2|7888.4|7895.4|7892.4|7876|7872.8|1439
1710343800000|2024-03-13 15:30:00|7890.8|7888|7884.8|7882|7891.4|7888.4|7882.2|7879.4|1116
1710344100000|2024-03-13 15:35:00|7885.2|7882.4|7891.8|7889|7894.4|7891.2|7876.6|7873.4|1226
1710344400000|2024-03-13 15:40:00|7892|7889.2|7883.4|7880.6|7892.8|7890|7880.8|7878|1139
1710344700000|2024-03-13 15:45:00|7883.8|7881|7871.6|7868.8|7884.2|7881|7871.2|7868|1274
1710345000000|2024-03-13 15:50:00|7871.2|7868.4|7872.8|7870|7882.8|7880|7871.2|7868.4|937
1710345300000|2024-03-13 15:55:00|7871.8|7869|7873.4|7870.6|7880.4|7877.2|7870.8|7867.6|1261
1710345600000|2024-03-13 16:00:00|7872.8|7869.6|7879.8|7877|7880.4|7877.6|7864.8|7861.4|2250
1710345900000|2024-03-13 16:05:00|7879.5|7876.7|7880.8|7878|7883.4|7880.2|7871.2|7868|1203
1710346200000|2024-03-13 16:10:00|7881.4|7877.6|7894.2|7891.4|7897.6|7894.8|7880.8|7877.6|1592
1710346500000|2024-03-13 16:15:00|7894|7891.2|7895|7892.2|7900|7897.2|7892.2|7889.4|930
1710346800000|2024-03-13 16:20:00|7895.6|7891.8|7904.8|7902|7907.8|7905|7892.2|7889.4|1601
1710347100000|2024-03-13 16:25:00|7905.2|7901.4|7896.4|7893.6|7906.8|7903.6|7889.7|7886.9|1682
1710347400000|2024-03-13 16:30:00|7896.7|7893.9|7898.3|7895.5|7907.7|7904.5|7892.7|7889.5|1531
1710347700000|2024-03-13 16:35:00|7898|7895.2|7912.2|7909.4|7915.8|7912.6|7896.3|7893.4|1788
1710348000000|2024-03-13 16:40:00|7912.8|7910|7910.8|7907|7917.4|7914.6|7907.2|7904|1780
1710348300000|2024-03-13 16:45:00|7910.4|7907.6|7908.4|7905.6|7917|7914.2|7908.4|7904.6|982
1710348600000|2024-03-13 16:50:00|7908.8|7905|7919.6|7916.8|7921.6|7918.8|7906.8|7903.6|1342
1710348900000|2024-03-13 16:55:00|7920|7917.2|7930.4|7926.6|7933.8|7931|7920|7917.2|2981
1710349200000|2024-03-13 17:00:00|7929.8|7927|7934.4|7930.6|7934.8|7932|7922.1|7918.8|1753
1710349500000|2024-03-13 17:05:00|7933.8|7931|7929.2|7926.4|7934.4|7931|7923.6|7920.4|1243
1710349800000|2024-03-13 17:10:00|7928.8|7926|7920.4|7917.6|7931.6|7928.8|7920.4|7917.6|1059
1710350100000|2024-03-13 17:15:00|7921|7918.2|7925.6|7921.8|7927.3|7924.5|7919.3|7916.2|1067
1710350400000|2024-03-13 17:20:00|7925|7922.2|7925|7921.2|7932.2|7929|7922.3|7919.2|1219
1710350700000|2024-03-13 17:25:00|7924.3|7921.5|7928.9|7926.1|7931.6|7928.8|7923.3|7920.5|1132
1710351000000|2024-03-13 17:30:00|7928.1|7925.3|7923.1|7920.3|7928.3|7925.3|7918.1|7915.3|1484
1710351300000|2024-03-13 17:35:00|7923.9|7921.1|7921.7|7918.9|7925.1|7922.3|7916.7|7913.5|1664
1710351600000|2024-03-13 17:40:00|7922.1|7918.3|7921.3|7918.5|7924.1|7920.9|7915.9|7913.1|1324
1710351900000|2024-03-13 17:45:00|7920.9|7918.1|7924.1|7920.3|7927.7|7924.9|7920.3|7917.5|1042
1710352200000|2024-03-13 17:50:00|7923.5|7920.7|7921.8|7918|7926.1|7922.9|7918.5|7915.3|1210
1710352500000|2024-03-13 17:55:00|7921.5|7918.7|7922.4|7919.6|7927.1|7924.3|7920.5|7917.7|1128
1710352800000|2024-03-13 18:00:00|7922.1|7919.3|7921.4|7918.6|7922.4|7919.6|7914.4|7911.6|1535
1710353100000|2024-03-13 18:05:00|7920.4|7917.6|7933|7930.2|7934.4|7931.6|7918.7|7915.9|1252
1710353400000|2024-03-13 18:10:00|7933.4|7930.6|7933|7929.2|7937.3|7934.1|7927|7924.2|1090
1710353700000|2024-03-13 18:15:00|7932.7|7929.9|7928.6|7925.8|7935.6|7932.8|7923.6|7920.8|1753
1710354000000|2024-03-13 18:20:00|7929.3|7925.5|7927.3|7924.5|7939.1|7936.3|7927.3|7924.5|2873
1710354300000|2024-03-13 18:25:00|7928.1|7925.3|7940.5|7937.7|7942.5|7939.3|7928.1|7924.9|9055
1710354600000|2024-03-13 18:30:00|7940.9|7938.1|7950.7|7947.9|7951.7|7948.7|7938.8|7935.5|4946
1710354900000|2024-03-13 18:35:00|7951.1|7947.3|7951.1|7947.3|7951.7|7948.6|7946.7|7943.9|1510
1710355200000|2024-03-13 18:40:00|7950.3|7947.5|7951.3|7948.5|7954.7|7951.5|7950.3|7946.9|1271
1710355500000|2024-03-13 18:45:00|7951.9|7948.1|7950.3|7947.5|7952.3|7949.5|7948.3|7945.5|733
1710355800000|2024-03-13 18:50:00|7950.9|7948.1|7951.3|7948.5|7954.9|7951.7|7950.5|7947.7|1118
1710356100000|2024-03-13 18:55:00|7951.7|7948.9|7953.3|7950.5|7953.7|7950.9|7950.3|7947.5|422
1710356400000|2024-03-13 19:00:00|7953.1|7950.3|7953.1|7950.3|7956.7|7953.5|7952.3|7949.5|691
1710356700000|2024-03-13 19:05:00|7952.7|7949.9|7953.3|7950.5|7954.7|7951.9|7949.3|7946.5|704
1710357000000|2024-03-13 19:10:00|7953.7|7950.9|7956.1|7953.3|7957.1|7954.3|7951.7|7948.9|388
1710357300000|2024-03-13 19:15:00|7956.3|7953.5|7949.1|7946.3|7956.7|7953.5|7948.1|7944.9|561
1710357600000|2024-03-13 19:20:00|7948.7|7945.9|7946.1|7943.3|7949.5|7946.3|7946.1|7942.9|408
1710357900000|2024-03-13 19:25:00|7947.1|7944.3|7948.1|7945.3|7949.5|7946.5|7946.5|7943.3|669
1710358200000|2024-03-13 19:30:00|7947.9|7945.1|7948.5|7944.7|7949.9|7947.1|7946.9|7943.7|460
1710358500000|2024-03-13 19:35:00|7947.9|7945.1|7947.9|7945.1|7948.6|7945.7|7945.9|7942.7|275
1710358800000|2024-03-13 19:40:00|7947.5|7944.7|7946.9|7944.1|7948.2|7945.1|7944.9|7941.7|337
1710359100000|2024-03-13 19:45:00|7946.5|7943.7|7945.8|7943|7947.8|7944.7|7944.8|7942|262
1710359400000|2024-03-13 19:50:00|7945.5|7942.7|7944.1|7941.3|7946.8|7944|7942.8|7940|554
1710359700000|2024-03-13 19:55:00|7943.8|7941|7941|7937.2|7944.4|7941.3|7940.8|7937.2|439
1710360000000|2024-03-13 20:00:00|7940.4|7937.6|7942|7939.2|7942|7939.2|7939|7936.2|330
1710360300000|2024-03-13 20:05:00|7942.4|7939.6|7938|7935.2|7942.4|7939.6|7937.2|7934|904
1710360600000|2024-03-13 20:10:00|7938.4|7935.6|7935|7932.2|7938.8|7936|7934|7931.1|188
1710360900000|2024-03-13 20:15:00|7935.4|7932.6|7932.2|7929.4|7935.4|7932.6|7931.6|7928.4|281
1710361200000|2024-03-13 20:20:00|7931.8|7929|7931.6|7928.8|7932.7|7929.4|7930.8|7928|118
1710361500000|2024-03-13 20:25:00|7931.2|7928.4|7932.2|7929.4|7934.8|7931.8|7931.2|7928|198
1710361800000|2024-03-13 20:30:00|7931.8|7929|7926.2|7922.4|7932.6|7929.8|7925.8|7922.4|244
1710362100000|2024-03-13 20:35:00|7925.8|7923|7926.4|7922.6|7929.4|7926.1|7925.6|7922.6|181
1710362400000|2024-03-13 20:40:00|7925.8|7923|7929.4|7926.6|7929.8|7927|7925.4|7922.6|171
1710362700000|2024-03-13 20:45:00|7929.8|7926|7929.8|7926|7930.4|7927.6|7927.8|7924.9|323
1710363000000|2024-03-13 20:50:00|7929.4|7926.6|7928.2|7925.4|7932.2|7929|7927.8|7924.4|200
1710363300000|2024-03-13 20:55:00|7928.6|7925.8|7929.8|7926|7929.8|7926.5|7927.6|7924.4|239
1710367200000|2024-03-13 22:00:00|7928.3|7924.5|7927.3|7924.5|7933.3|7929.5|7927.3|7924.5|109
1710367500000|2024-03-13 22:05:00|7927.7|7923.9|7927.3|7924.5|7928.7|7925.5|7925.7|7922.9|68
1710367800000|2024-03-13 22:10:00|7926.9|7924.1|7926.7|7923.9|7927.3|7924.5|7925.7|7922.4|187
1710368100000|2024-03-13 22:15:00|7926.3|7922.9|7927.3|7923.5|7927.3|7924.5|7925.7|7922.5|45
1710368400000|2024-03-13 22:20:00|7926.7|7923.9|7926.3|7923.5|7926.7|7923.9|7925.7|7922.5|81
1710368700000|2024-03-13 22:25:00|7926.7|7923.9|7927.7|7923.9|7927.7|7924.5|7926.7|7923.5|78
1710369000000|2024-03-13 22:30:00|7927.1|7924.3|7926.7|7923.9|7927.7|7924.5|7926.7|7923.9|73
1710369300000|2024-03-13 22:35:00|7927.3|7923.5|7930.7|7927.9|7930.7|7927.9|7926.9|7923.5|181
1710369600000|2024-03-13 22:40:00|7931.3|7928.5|7932.3|7929.5|7932.7|7929.5|7930.7|7927.5|72
1710369900000|2024-03-13 22:45:00|7932.7|7928.9|7933.9|7930.1|7934.7|7931.9|7932.3|7928.9|136
1710370200000|2024-03-13 22:50:00|7933.3|7930.5|7932.3|7929.5|7933.7|7930.5|7931.3|7928|59
1710370500000|2024-03-13 22:55:00|7932.7|7928.9|7932.3|7929.5|7933.3|7930.1|7930.7|7927.5|68
1710370800000|2024-03-13 23:00:00|7932.1|7929.3|7931.9|7929.1|7932.3|7929.3|7930.9|7927.5|98
1710371100000|2024-03-13 23:05:00|7932.5|7928.7|7935.9|7932.1|7936.3|7933.1|7932.5|7928.7|161
1710371400000|2024-03-13 23:10:00|7935.2|7932.4|7935.6|7932.8|7936.6|7933.4|7934.2|7931.4|113
1710371700000|2024-03-13 23:15:00|7936.2|7932.4|7935.2|7931.4|7936.2|7932.8|7934.6|7930.8|25
1710372000000|2024-03-13 23:20:00|7935.6|7931.8|7937.2|7934.4|7937.2|7934.4|7934.2|7931.4|161
1710372300000|2024-03-13 23:25:00|7936.8|7934|7937.2|7934.4|7938|7934.4|7935.8|7932.4|72
1710372600000|2024-03-13 23:30:00|7936.8|7934|7935.6|7932.8|7936.8|7934|7935.6|7932.4|26
1710372900000|2024-03-13 23:35:00|7936.2|7932.4|7938.8|7936|7939.4|7936.6|7936.2|7932.4|86
1710373200000|2024-03-13 23:40:00|7938.4|7935.6|7939.8|7936|7940.8|7938|7937.8|7934.6|116
1710373500000|2024-03-13 23:45:00|7938.8|7936.4|7940.8|7938|7940.8|7938|7938.8|7936|51
1710373800000|2024-03-13 23:50:00|7941.4|7937.6|7939.8|7937|7941.8|7938.6|7939.8|7936.6|37
1710374100000|2024-03-13 23:55:00|7938.8|7936|7939.8|7937|7939.8|7937|7938.8|7936|20
1710374400000|2024-03-14 00:00:00|7940.8|7937.4|7935.2|7932.4|7940.8|7938|7933.4|7930.6|260
1710374700000|2024-03-14 00:05:00|7934.8|7932|7936.8|7934|7937.8|7934.4|7934.8|7932|70
1710375000000|2024-03-14 00:10:00|7936.4|7933.6|7936.4|7933.6|7937.4|7934.6|7933.8|7930.6|262
1710375300000|2024-03-14 00:15:00|7936.8|7934|7937.8|7935|7937.9|7935|7934.4|7931.6|44
1710375600000|2024-03-14 00:20:00|7938.4|7934.6|7937.4|7934.6|7938.8|7935.6|7937.4|7933.6|39
1710375900000|2024-03-14 00:25:00|7937|7934.2|7933.4|7930.6|7937.4|7934.2|7932.8|7929.6|71
1710376200000|2024-03-14 00:30:00|7933.8|7930|7935.8|7933|7936.8|7934|7933.3|7930|65
1710376500000|2024-03-14 00:35:00|7935.4|7932.6|7937.8|7935|7938.8|7935.6|7935.4|7932|29
1710376800000|2024-03-14 00:40:00|7938.2|7935.4|7942.4|7938.6|7943.4|7940|7937.8|7935|131
1710377100000|2024-03-14 00:45:00|7942.8|7939.6|7943.8|7940|7944.8|7941|7942.4|7939|29
1710377400000|2024-03-14 00:50:00|7943.4|7939.6|7942.7|7939.9|7943.9|7940.6|7941.7|7938.9|82
1710377700000|2024-03-14 00:55:00|7943.3|7939.5|7947.7|7944.9|7948.3|7945.5|7941.3|7937.9|155
1710378000000|2024-03-14 01:00:00|7948.1|7944.3|7952.7|7949.9|7956.7|7953.3|7946.7|7943.9|417
1710378300000|2024-03-14 01:05:00|7952.3|7949.5|7949.3|7946.5|7953.1|7949.9|7948.7|7945.5|405
1710378600000|2024-03-14 01:10:00|7949.7|7945.9|7943.3|7940.5|7949.7|7946.9|7942.7|7938.9|380
1710378900000|2024-03-14 01:15:00|7943.7|7939.9|7951.3|7948.5|7951.7|7948.9|7942.7|7939.9|139
1710379200000|2024-03-14 01:20:00|7951.7|7948.9|7954.3|7951.5|7955.7|7952.9|7950.3|7947.5|165
1710379500000|2024-03-14 01:25:00|7954.7|7951.9|7953.7|7949.9|7956.8|7953.9|7952.7|7949.5|141
1710379800000|2024-03-14 01:30:00|7953.3|7950.5|7952.3|7948.5|7954.7|7951.3|7950.3|7947.5|68
1710380100000|2024-03-14 01:35:00|7951.9|7949.1|7955.3|7952.5|7955.7|7952.9|7951.8|7948.5|52
1710380400000|2024-03-14 01:40:00|7954.9|7952.1|7956.7|7953.9|7957.2|7953.9|7953.3|7950.5|141
1710380700000|2024-03-14 01:45:00|7956.3|7953.5|7956.3|7952.5|7959.3|7955.9|7953.7|7950.5|176
1710381000000|2024-03-14 01:50:00|7955.9|7953.1|7956.3|7952.5|7957.3|7954.1|7954.7|7951.5|87
1710381300000|2024-03-14 01:55:00|7956.7|7953.5|7956.3|7953.5|7957.3|7954.5|7952.7|7949.5|172
1710381600000|2024-03-14 02:00:00|7955.9|7953.1|7949.7|7946.9|7956.7|7953.5|7948.7|7945.4|132
1710381900000|2024-03-14 02:05:00|7949.3|7946.5|7946.3|7942.5|7950.7|7947.3|7944.3|7941.5|209
1710382200000|2024-03-14 02:10:00|7945.9|7943.1|7948.3|7945.5|7949.7|7946.5|7945.9|7943.1|23
1710382500000|2024-03-14 02:15:00|7947.9|7945.1|7945.3|7942.5|7948.7|7945.5|7945.3|7941.9|67
1710382800000|2024-03-14 02:20:00|7944.9|7942.1|7945.3|7942.5|7948.3|7945.1|7944.7|7941.9|64
1710383100000|2024-03-14 02:25:00|7945.7|7942.9|7942.6|7938.8|7946.3|7943.1|7941.6|7938.4|79
1710383400000|2024-03-14 02:30:00|7942.2|7939.4|7943|7940.2|7943.7|7940.4|7940.6|7937.2|133
1710383700000|2024-03-14 02:35:00|7943.4|7940.6|7944.6|7941.8|7945.6|7942.4|7942.2|7938.8|75
1710384000000|2024-03-14 02:40:00|7945|7942.2|7946|7942.2|7947|7944.2|7944|7940.8|55
1710384300000|2024-03-14 02:45:00|7945.6|7942.8|7947.4|7944.6|7947.4|7944.6|7945.4|7942.2|46
1710384600000|2024-03-14 02:50:00|7947|7943.6|7945.4|7942.6|7947.8|7944.6|7944|7941|116
1710384900000|2024-03-14 02:55:00|7945.8|7942|7945.2|7942.4|7946.2|7943.4|7944.2|7940.9|113
1710385200000|2024-03-14 03:00:00|7945.8|7942|7948.6|7945.8|7948.6|7945.8|7943.2|7940.4|241
1710385500000|2024-03-14 03:05:00|7948.8|7946|7951.4|7948.6|7952.8|7950|7948.8|7946|140
1710385800000|2024-03-14 03:10:00|7951.8|7949|7950.8|7948|7952.8|7949.6|7949.2|7946|87
1710386100000|2024-03-14 03:15:00|7951.8|7948.6|7950.4|7947.6|7954.8|7951.4|7949.4|7946.6|97
1710386400000|2024-03-14 03:20:00|7951.2|7948.4|7953|7949.2|7954|7950.6|7950|7946.8|60
1710386700000|2024-03-14 03:25:00|7952.4|7949.6|7952.4|7949.6|7954|7950.8|7951.6|7948.6|41
1710387000000|2024-03-14 03:30:00|7952|7949.2|7951.4|7948.6|7952.4|7949.6|7951.4|7947.6|79
1710387300000|2024-03-14 03:35:00|7951.8|7948|7952.4|7949.6|7952.8|7949.6|7951.3|7948|52
1710387600000|2024-03-14 03:40:00|7952.8|7950|7955.6|7952.8|7956|7952.8|7952.8|7949.6|88
1710387900000|2024-03-14 03:45:00|7956|7953.2|7955|7951.2|7956.4|7953.6|7953.4|7950.2|50
1710388200000|2024-03-14 03:50:00|7954.6|7951.8|7955|7951.2|7955.4|7952.6|7954.4|7951.2|20
1710388500000|2024-03-14 03:55:00|7954|7951.6|7952.6|7949.8|7955|7951.6|7952.5|7949.2|28
1710388800000|2024-03-14 04:00:00|7953|7950.2|7951.9|7949.1|7953.4|7950.6|7951.4|7948.2|47
1710389100000|2024-03-14 04:05:00|7952.3|7949.5|7952.9|7949.1|7953.3|7950.1|7951.9|7949.1|22
1710389400000|2024-03-14 04:10:00|7952.3|7949.5|7951.9|7949.1|7953.3|7950.1|7951.5|7948.7|32
1710389700000|2024-03-14 04:15:00|7951.5|7948.7|7952.9|7950.1|7953.9|7950.3|7951.5|7948.7|29
1710390000000|2024-03-14 04:20:00|7953.3|7950.5|7950.5|7946.7|7953.9|7950.5|7948.5|7945.1|184
1710390300000|2024-03-14 04:25:00|7949.9|7947.1|7948.9|7946.1|7951.5|7948.1|7947.3|7944.5|216
1710390600000|2024-03-14 04:30:00|7949.3|7945.1|7948.3|7945.5|7949.3|7946.5|7948.3|7945|38
1710390900000|2024-03-14 04:35:00|7949.3|7946.1|7947.3|7943.5|7949.3|7946.1|7946.5|7943.4|58
1710391200000|2024-03-14 04:40:00|7946.7|7943.9|7945.1|7941.3|7947.1|7943.9|7942.7|7939.5|124
1710391500000|2024-03-14 04:45:00|7944.1|7940.9|7945.7|7941.9|7946.7|7943.5|7944.1|7940.9|48
1710391800000|2024-03-14 04:50:00|7944.7|7941.5|7943.7|7940.9|7945.7|7942.5|7942.3|7939.5|85
1710392100000|2024-03-14 04:55:00|7942.5|7939.7|7943.7|7940.9|7944.7|7941.9|7942.1|7938.9|52
1710392400000|2024-03-14 05:00:00|7944.1|7941.3|7943.1|7940.3|7944.1|7941.3|7943.1|7939.9|35
1710392700000|2024-03-14 05:05:00|7943.7|7939.9|7943.1|7939.3|7943.7|7939.9|7940.7|7937.9|39
1710393000000|2024-03-14 05:10:00|7942.7|7938.9|7943.7|7940.9|7944.7|7941.5|7942.1|7938.9|486
1710393300000|2024-03-14 05:15:00|7943.3|7940.5|7944.3|7940.5|7945.7|7942.5|7942.1|7938.9|90
1710393600000|2024-03-14 05:20:00|7943.9|7941.1|7943.3|7940.5|7945.3|7941.6|7943.3|7940.5|20
1710393900000|2024-03-14 05:25:00|7943.9|7940.1|7941.9|7939.1|7944.3|7941.1|7941.9|7938.5|37
1710394200000|2024-03-14 05:30:00|7942.3|7939.5|7940.9|7938.1|7942.3|7939.5|7937.3|7934.1|130
1710394500000|2024-03-14 05:35:00|7941.3|7938.5|7941.3|7937.5|7942.3|7939.5|7938.9|7935.7|49
1710394800000|2024-03-14 05:40:00|7940.9|7938.1|7938.2|7934.4|7941.3|7938.1|7937.8|7934.4|34
1710395100000|2024-03-14 05:45:00|7937.8|7935|7936.2|7933.4|7938.2|7935|7933.8|7931|90
1710395400000|2024-03-14 05:50:00|7935.8|7933|7938.2|7935.4|7940.6|7937.4|7935.8|7933|57
1710395700000|2024-03-14 05:55:00|7937.8|7935|7937.2|7934.4|7941.2|7938|7936.8|7933.4|49
1710396000000|2024-03-14 06:00:00|7937.8|7935|7936.8|7934|7942.6|7939.2|7936.8|7934|59
1710396300000|2024-03-14 06:05:00|7937.2|7934.4|7933.8|7930|7937.8|7934.6|7933.4|7930|51
1710396600000|2024-03-14 06:10:00|7933.2|7930.4|7937.2|7933.4|7938.2|7935|7931.8|7929|85
1710396900000|2024-03-14 06:15:00|7936.8|7933|7937.6|7934.8|7939.2|7936.2|7934.8|7932|173
1710397200000|2024-03-14 06:20:00|7938|7934.2|7935.2|7931.4|7944.5|7941.4|7934.6|7931.4|186
1710397500000|2024-03-14 06:25:00|7933.6|7932.4|7939.2|7935.4|7941.6|7938.8|7933.6|7930.4|136
1710397800000|2024-03-14 06:30:00|7939.6|7935.8|7947|7944.2|7947|7944.2|7938.2|7934.8|607
1710398100000|2024-03-14 06:35:00|7947.4|7944.6|7949.4|7945.6|7949.4|7946.6|7944|7940.2|151
1710398400000|2024-03-14 06:40:00|7948.8|7946|7952.6|7948.8|7953.6|7950.2|7948.8|7945.2|350
1710398700000|2024-03-14 06:45:00|7952.2|7949.4|7950.6|7946.8|7952.7|7949.4|7948.8|7945.8|131
1710399000000|2024-03-14 06:50:00|7949.6|7946.4|7948.6|7944.8|7950.6|7947.8|7946.6|7943.3|73
1710399300000|2024-03-14 06:55:00|7948.2|7945.4|7945.6|7942.8|7949.6|7946|7944.2|7941.4|137
1710399600000|2024-03-14 07:00:00|7946.6|7943.8|7948.2|7945.4|7949.6|7945.8|7939.6|7936.8|266
1710399900000|2024-03-14 07:05:00|7948.6|7945.8|7947.6|7944.8|7951.6|7948.2|7945.6|7942.8|111
1710400200000|2024-03-14 07:10:00|7948.6|7945.8|7949|7946.2|7951|7948.2|7946.4|7943.2|104
1710400500000|2024-03-14 07:15:00|7948.6|7945.8|7954.9|7952.1|7957.3|7954.1|7947.4|7944.2|166
1710400800000|2024-03-14 07:20:00|7955.3|7952.5|7953.5|7950.7|7955.9|7952.7|7950.9|7947.7|140
1710401100000|2024-03-14 07:25:00|7953.9|7951.1|7951.9|7949.1|7954.9|7951.7|7950.3|7947.5|130
1710401400000|2024-03-14 07:30:00|7952.5|7948.7|7948.9|7946.1|7953.3|7950.1|7945.5|7942.7|288
1710401700000|2024-03-14 07:35:00|7949.3|7945.5|7948.5|7945.7|7953.3|7950.1|7946.9|7943.7|125
1710402000000|2024-03-14 07:40:00|7948.9|7946.1|7949.9|7946.1|7950.3|7947.5|7944.3|7941.1|125
1710402300000|2024-03-14 07:45:00|7949.5|7946.7|7954.9|7952.1|7956.3|7953.5|7947.5|7944.1|245
1710402600000|2024-03-14 07:50:00|7954.7|7951.9|7962.9|7960.1|7969.5|7966.7|7954.3|7951.1|2499
1710402900000|2024-03-14 07:55:00|7962.5|7959.7|7968.7|7965.9|7970.1|7966.9|7959.5|7956.7|530
1710403200000|2024-03-14 08:00:00|7969.1|7966.3|7972.1|7969.3|7973.5|7970.7|7965.5|7962.3|602
1710403500000|2024-03-14 08:05:00|7971.7|7968.9|7983.9|7981.1|7986.3|7983.5|7969.7|7966.3|1525
1710403800000|2024-03-14 08:10:00|7984.9|7982.1|7981.9|7979.1|7988.9|7986.1|7977.9|7975.1|739
1710404100000|2024-03-14 08:15:00|7982.3|7979.5|7968.3|7965.5|7983.9|7981.1|7965.7|7962.5|738
1710404400000|2024-03-14 08:20:00|7968.7|7965.9|7968.7|7965.9|7974.3|7971.5|7963.7|7960.9|652
1710404700000|2024-03-14 08:25:00|7969.3|7965.5|7968.5|7965.7|7971.3|7968.1|7959.3|7955.9|751
1710405000000|2024-03-14 08:30:00|7968.9|7966.1|7953.9|7950.1|7968.9|7966.1|7951.1|7947.9|1040
1710405300000|2024-03-14 08:35:00|7953.7|7950.9|7958.9|7955.1|7960.5|7957.1|7948.1|7945.3|835
1710405600000|2024-03-14 08:40:00|7958.3|7955.5|7977.1|7974.3|7977.1|7974.3|7957.3|7954.1|1094
1710405900000|2024-03-14 08:45:00|7976.6|7973.8|7998.6|7995.8|8000.2|7997.2|7974.1|7970.8|2166
1710406200000|2024-03-14 08:50:00|7998.4|7995.6|7992.2|7989.4|8000.6|7997.4|7986.2|7983.2|1104
1710406500000|2024-03-14 08:55:00|7992.6|7989.8|7996.6|7993.8|7999|7995.8|7983|7980.2|983
1710406800000|2024-03-14 09:00:00|7997|7992.8|8003|8000.2|8008|8004.7|7995|7991.8|1089
1710407100000|2024-03-14 09:05:00|8002.6|7999.8|8007.2|8004.4|8008.6|8005.4|7998.5|7995.2|708
1710407400000|2024-03-14 09:10:00|8007.6|8003.8|8003.8|8001|8014.2|8011.4|7999.6|7996.8|1714
1710407700000|2024-03-14 09:15:00|8003.2|8000.4|7997.2|7994.4|8006.2|8003.4|7994.6|7991.4|699
1710408000000|2024-03-14 09:20:00|7997.4|7994.6|8000.6|7997.8|8003.2|8000|7994|7990.8|627
1710408300000|2024-03-14 09:25:00|8000.8|7998|7999.2|7995.4|8010.2|8007.4|7998.6|7995.4|719
1710408600000|2024-03-14 09:30:00|7999.6|7995.8|8005.6|8001.8|8010.6|8007.4|7998.2|7994.8|715
1710408900000|2024-03-14 09:35:00|8005|8002.2|8002.8|8000|8005.6|8002.8|7996.6|7993.8|607
1710409200000|2024-03-14 09:40:00|8003.2|8000.4|8003.2|7999.4|8006.2|8003|7998.2|7995|691
1710409500000|2024-03-14 09:45:00|8002.2|7999|8004.8|8002|8008.4|8005.6|7999.8|7997|496
1710409800000|2024-03-14 09:50:00|8005.2|8001.4|7999.7|7996.9|8005.3|8002|7999.2|7995.9|652
1710410100000|2024-03-14 09:55:00|8000.2|7997.4|8001.1|7998.3|8004.2|8000.9|7995.1|7992.3|710
1710410400000|2024-03-14 10:00:00|8001.7|7998.9|7998.2|7994.4|8003.7|8000.5|7989.1|7986.3|1039
1710410700000|2024-03-14 10:05:00|7998.1|7994.3|8008.7|8005.9|8010.1|8006.9|7996.3|7993.5|639
1710411000000|2024-03-14 10:10:00|8009.1|8005.3|8008.1|8005.3|8012.1|8008.9|8007.1|8003.8|340
1710411300000|2024-03-14 10:15:00|8008.7|8004.9|8016.3|8012.5|8017.5|8014.7|8008.1|8004.9|738
1710411600000|2024-03-14 10:20:00|8015.7|8012.9|8011.3|8008.5|8019.9|8016.7|8010.9|8007.9|329
1710411900000|2024-03-14 10:25:00|8011.9|8009.1|8011.3|8008.5|8013.3|8010.1|8001.3|7998.5|375
1710412200000|2024-03-14 10:30:00|8011.9|8008.1|8008.3|8004.5|8012.3|8009.5|8004.3|8001.1|318
1710412500000|2024-03-14 10:35:00|8007.9|8005.1|8005.9|8003.1|8010.9|8008.1|8004.3|8001.5|1023
1710412800000|2024-03-14 10:40:00|8006.3|8003.5|7993.7|7990.9|8008.3|8005.1|7992.1|7988.9|1497
1710413100000|2024-03-14 10:45:00|7993.3|7990.5|7998.7|7994.9|8000.1|7997.3|7992.7|7989.9|270
1710413400000|2024-03-14 10:50:00|7999.1|7995.3|7996.1|7993.3|8001.7|7998.5|7995.3|7992.1|289
1710413700000|2024-03-14 10:55:00|7996.7|7992.9|7996.7|7993.9|7998.1|7995.3|7991.2|7987.9|280
1710414000000|2024-03-14 11:00:00|7997.3|7993.5|7998.1|7994.3|8000.7|7997.5|7985.5|7982.7|1386
1710414300000|2024-03-14 11:05:00|7997.7|7994.9|8002.1|7999.3|8009.3|8006.1|7997.7|7994.3|641
1710414600000|2024-03-14 11:10:00|8001.7|7998.9|8001.7|7997.9|8003.1|7999.9|7995.9|7992.7|291
1710414900000|2024-03-14 11:15:00|8001.3|7998.5|8001.6|7998.8|8003.6|8000.4|7997.7|7994.9|182
1710415200000|2024-03-14 11:20:00|8002.1|7998.3|7993|7990.2|8003.1|7999.8|7991.5|7988.7|542
1710415500000|2024-03-14 11:25:00|7993.5|7990.7|7995|7992.2|7999|7996.2|7991.9|7988.7|368
1710415800000|2024-03-14 11:30:00|7995.6|7991.8|8002|7998.2|8002.6|7999.3|7991.4|7988.6|502
1710416100000|2024-03-14 11:35:00|8001.4|7998.6|8003.6|8000.8|8006.7|8003.4|7996.4|7993.6|392
1710416400000|2024-03-14 11:40:00|8004.2|8000.4|8008|8005.2|8011|8008.2|8003|7999.8|399
1710416700000|2024-03-14 11:45:00|8008.6|8005.8|8008|8005.2|8009|8006.2|8003.5|8000.7|410
1710417000000|2024-03-14 11:50:00|8008.6|8004.8|8013|8009.2|8014|8010.8|8003.2|8000.2|410
1710417300000|2024-03-14 11:55:00|8012|8009.8|8008.6|8004.8|8014|8010.8|8005.6|8002.8|635
1710417600000|2024-03-14 12:00:00|8008.2|8005.4|7990.6|7986.8|8010|8006.2|7989.6|7986.8|1203
1710417900000|2024-03-14 12:05:00|7990.2|7987.4|7988.6|7985.8|7995.6|7992.4|7986.6|7983.8|569
1710418200000|2024-03-14 12:10:00|7988.4|7985.6|7997.2|7994.4|7999.6|7996.4|7988.2|7984.8|617
1710418500000|2024-03-14 12:15:00|7997.4|7994.6|7997.1|7994.3|8005.1|8001.9|7994.2|7991.4|2273
1710418800000|2024-03-14 12:20:00|7997.7|7994.9|8004.1|8001.3|8008.5|8005.3|7996.7|7993.5|963
1710419100000|2024-03-14 12:25:00|8004.5|8001.7|8006.5|8003.7|8008.5|8005.3|8003.9|8001.1|894
1710419400000|2024-03-14 12:30:00|8006.4|8002.6|8000.9|7998.1|8012.9|8010.1|7989.9|7987.1|3522
1710419700000|2024-03-14 12:35:00|8000.5|7997.7|8007.3|8004.5|8016.5|8013.2|8000.5|7997.7|1785
1710420000000|2024-03-14 12:40:00|8006.9|8004.1|8007.5|8004.7|8012.1|8008.3|8001.9|7998.7|761
1710420300000|2024-03-14 12:45:00|8007.3|8004.5|8019.5|8016.7|8020.7|8017.9|7993.7|7990.9|2688
1710420600000|2024-03-14 12:50:00|8020.1|8016.3|8012.1|8009.3|8020.1|8016.7|8008|8004.9|1073
1710420900000|2024-03-14 12:55:00|8012.5|8008.7|8006.9|8003.1|8015.7|8012.9|8002.7|7999.5|1226
1710421200000|2024-03-14 13:00:00|8006.3|8003.5|8008.3|8005.5|8014.7|8011.9|7996.1|7992.9|3616
1710421500000|2024-03-14 13:05:00|8007.9|8004.5|8025.3|8022.5|8030.5|8027.7|8004.1|8001.3|4248
1710421800000|2024-03-14 13:10:00|8025.9|8023.1|8025.3|8022.5|8031.9|8028.7|8022.3|8019.5|1928
1710422100000|2024-03-14 13:15:00|8025.9|8022.1|8028.7|8025.9|8034.3|8031.1|8017.7|8014.9|2221
1710422400000|2024-03-14 13:20:00|8028.9|8026.1|8032.4|8029.6|8034.4|8031.6|8022.3|8019.5|3226
1710422700000|2024-03-14 13:25:00|8032|8029.2|8024.7|8021.9|8034.4|8031.2|8019.5|8016.7|1799
1710423000000|2024-03-14 13:30:00|8025.1|8022.3|8024.6|8021.8|8035.4|8032.2|8019.5|8016.3|1981
1710423300000|2024-03-14 13:35:00|8024.8|8022|8023.2|8020.4|8027.2|8024|8018|8015.2|996
1710423600000|2024-03-14 13:40:00|8023.6|8020.8|8026|8023.2|8031.2|8028|8021.6|8018.4|1291
1710423900000|2024-03-14 13:45:00|8025.6|8022.8|8021.4|8018.6|8029.4|8026.2|8018.4|8015|1331
1710424200000|2024-03-14 13:50:00|8021|8018.2|8018.8|8015|8025|8021.8|8005.5|8002.2|1874
1710424500000|2024-03-14 13:55:00|8019.2|8015.4|8024.8|8022|8030.2|8027|8015.8|8012.9|1260
1710424800000|2024-03-14 14:00:00|8024.6|8021.8|8042.2|8039.4|8044|8040.2|8023.8|8020.4|3584
1710425100000|2024-03-14 14:05:00|8042.6|8039.8|8061.4|8058.6|8062.8|8059.6|8034.8|8031.6|5672
1710425400000|2024-03-14 14:10:00|8061.5|8058.7|8064.2|8061.4|8067.5|8063.5|8055.2|8052|3207
1710425700000|2024-03-14 14:15:00|8063.8|8061|8077.3|8074.5|8082.5|8079.7|8063.3|8060.5|6799
1710426000000|2024-03-14 14:20:00|8076.7|8073.9|8076.5|8072.7|8078.9|8075.7|8073.3|8070.1|2404
1710426300000|2024-03-14 14:25:00|8075.5|8072.3|8076.7|8073.9|8079.5|8076.7|8072.3|8069.1|2157
1710426600000|2024-03-14 14:30:00|8077.1|8074.3|8084.1|8081.3|8087.1|8084.3|8077.1|8074.3|3353
1710426900000|2024-03-14 14:35:00|8084.7|8081.9|8091.3|8088.5|8095.5|8092.3|8081.3|8077.9|3399
1710427200000|2024-03-14 14:40:00|8091.7|8088.9|8096.7|8093.9|8101.3|8098.1|8091.3|8088.5|2430
1710427500000|2024-03-14 14:45:00|8096.9|8094.1|8082.5|8079.7|8098.3|8094.9|8081.1|8078.3|3311
1710427800000|2024-03-14 14:50:00|8083.5|8080.3|8082.5|8079.7|8086.9|8083.9|8079.5|8076.7|2152
1710428100000|2024-03-14 14:55:00|8082.9|8080.1|8080.7|8077.9|8087.3|8084.5|8077.5|8074.7|1846
1710428400000|2024-03-14 15:00:00|8081.1|8078.3|8064.3|8061.5|8083.1|8080.3|8060.1|8057.3|3050
1710428700000|2024-03-14 15:05:00|8064.9|8061.1|8077.3|8074.5|8081.3|8078.5|8064.9|8061.1|1259
1710429000000|2024-03-14 15:10:00|8077.9|8075.1|8070.9|8068.1|8080.9|8077.6|8066.9|8063.5|2600
1710429300000|2024-03-14 15:15:00|8071.5|8067.7|8062.5|8059.7|8074.5|8071.3|8062.5|8059.7|1508
1710429600000|2024-03-14 15:20:00|8063.1|8059.3|8060.7|8057.9|8076.1|8072.9|8059.7|8056.9|2455
1710429900000|2024-03-14 15:25:00|8060.9|8058.1|8043.3|8040.5|8062.1|8059.3|8041.3|8038.5|3661
1710430200000|2024-03-14 15:30:00|8043.7|8039.9|8026.5|8022.7|8047.7|8044.5|8024.9|8021.6|3037
1710430500000|2024-03-14 15:35:00|8026.4|8022.6|8037.1|8033.3|8039.1|8035.7|8024.5|8021.7|2479
1710430800000|2024-03-14 15:40:00|8036.5|8033.7|8034.1|8031.3|8042|8038.7|8031.1|8027.9|2202
1710431100000|2024-03-14 15:45:00|8035.1|8031.7|8064.1|8061.3|8066.1|8062.9|8033.1|8030.3|2326
1710431400000|2024-03-14 15:50:00|8063.9|8061.1|8073.4|8069.6|8075|8071.8|8055.5|8052.7|2656
1710431700000|2024-03-14 15:55:00|8073|8070.2|8071|8068.2|8073.6|8070.6|8066.8|8064|1328
1710432000000|2024-03-14 16:00:00|8071.4|8067.6|8069.8|8067|8078.6|8075.2|8068|8065.2|1749
1710432300000|2024-03-14 16:05:00|8070.4|8066.6|8065.8|8063|8073.4|8070.2|8058.2|8055.3|1473
1710432600000|2024-03-14 16:10:00|8065.4|8062.6|8062.4|8059.6|8069.9|8066.6|8056.4|8053.6|903
1710432900000|2024-03-14 16:15:00|8062.6|8059.8|8064|8061.2|8069|8066.2|8055.4|8052.6|1599
1710433200000|2024-03-14 16:20:00|8065|8062.2|8065|8062.2|8072.6|8069.4|8063.6|8060.8|978
1710433500000|2024-03-14 16:25:00|8065.6|8061.8|8063.2|8060.4|8070|8067.2|8059|8056.2|1176
1710433800000|2024-03-14 16:30:00|8062.6|8059.8|8064.2|8061.4|8068.6|8065.4|8058|8055.2|727
1710434100000|2024-03-14 16:35:00|8064|8061.2|8079.3|8076.5|8079.9|8077.1|8064|8060.8|1271
1710434400000|2024-03-14 16:40:00|8080.3|8077.5|8081.3|8078.5|8082.7|8079.9|8075.3|8072.5|1710
1710434700000|2024-03-14 16:45:00|8082.1|8079.3|8090.5|8087.7|8095.5|8092.7|8077.1|8073.9|2923
1710435000000|2024-03-14 16:50:00|8091.1|8087.3|8105.3|8102.5|8107.3|8104.1|8090.5|8087.3|2523
1710435300000|2024-03-14 16:55:00|8104.9|8101.5|8104.5|8101.7|8106.9|8104.1|8098.5|8095.7|1374
1710435600000|2024-03-14 17:00:00|8104.3|8101.5|8113.3|8110.5|8113.8|8111|8103.5|8100.7|1523
1710435900000|2024-03-14 17:05:00|8113.8|8111|8098.1|8095.3|8114.3|8111|8095.5|8092.7|1589
1710436200000|2024-03-14 17:10:00|8097.1|8094.3|8100.9|8098.1|8106.5|8103.7|8097.1|8093.9|1006
1710436500000|2024-03-14 17:15:00|8100.5|8097.7|8094.1|8091.3|8101.9|8098.6|8090.1|8086.9|1484
1710436800000|2024-03-14 17:20:00|8094.7|8090.9|8093.7|8089.9|8103.3|8100.5|8091.7|8088.9|1114
1710437100000|2024-03-14 17:25:00|8093.3|8090.5|8099.4|8096.6|8102.4|8099.6|8091.1|8087.9|1637
1710437400000|2024-03-14 17:30:00|8099.3|8096.5|8098.3|8095.5|8104.9|8101.6|8096.4|8093.1|1011
1710437700000|2024-03-14 17:35:00|8098.8|8095|8095.1|8092.3|8100.3|8097.5|8091.1|8087.9|986
1710438000000|2024-03-14 17:40:00|8094.1|8091.3|8092.5|8088.7|8095.7|8092.4|8088.9|8085.7|1031
1710438300000|2024-03-14 17:45:00|8091.9|8089.1|8093.5|8090.7|8093.9|8091.1|8088.9|8085.6|1257
1710438600000|2024-03-14 17:50:00|8093.9|8091.1|8094|8091.2|8098.1|8095.3|8093.1|8090.3|733
1710438900000|2024-03-14 17:55:00|8094.5|8090.7|8087.5|8084.7|8094.5|8091.2|8082.9|8079.7|1894
1710439200000|2024-03-14 18:00:00|8087|8084.2|8096.8|8094|8098.8|8095.6|8082|8078.7|1723
1710439500000|2024-03-14 18:05:00|8097.2|8094.4|8102.8|8100|8107.1|8103.8|8096.2|8093|2596
1710439800000|2024-03-14 18:10:00|8103.2|8100.4|8110.4|8107.6|8115|8111.8|8102.4|8099.2|1415
1710440100000|2024-03-14 18:15:00|8110.6|8107.8|8096|8093.2|8113|8109.2|8096|8093.2|2304
1710440400000|2024-03-14 18:20:00|8095.6|8091.8|8098.6|8095.8|8101|8098.2|8091.6|8088|2758
1710440700000|2024-03-14 18:25:00|8099|8096.2|8081.1|8078.3|8100|8096.8|8080.3|8077.1|10349
1710441000000|2024-03-14 18:30:00|8081.5|8078.7|8074.6|8071.8|8088.1|8084.8|8074.6|8071.8|2923
1710441300000|2024-03-14 18:35:00|8075|8071.2|8078.2|8074.4|8078.8|8075.8|8070.5|8067.2|1353
1710441600000|2024-03-14 18:40:00|8076.8|8074|8073.2|8070.4|8078.8|8075.8|8069.6|8066.3|1060
1710441900000|2024-03-14 18:45:00|8073.6|8070.8|8079.2|8075.4|8080.7|8077.9|8072.6|8069.4|1845
1710442200000|2024-03-14 18:50:00|8078.6|8075.8|8077.1|8074.3|8080.6|8077.4|8076.6|8073.4|601
1710442500000|2024-03-14 18:55:00|8077.6|8074.8|8074.6|8070.8|8078.6|8075.8|8073|8069.8|659
1710442800000|2024-03-14 19:00:00|8074|8071.8|8076.5|8073.7|8076.5|8073.7|8072|8068.8|175
1710443100000|2024-03-14 19:05:00|8077.1|8073.3|8075.5|8072.7|8078.5|8075.7|8074.1|8071.3|245
1710443400000|2024-03-14 19:10:00|8075.1|8072.3|8071.9|8069.1|8076.5|8073.3|8071.9|8069.1|688
1710443700000|2024-03-14 19:15:00|8072.4|8069.6|8068.8|8066|8074.9|8072.1|8067.8|8065|930
1710444000000|2024-03-14 19:20:00|8067.8|8065|8064.8|8062|8070.2|8067|8063.3|8060.5|978
1710444300000|2024-03-14 19:25:00|8064.7|8061.9|8063.9|8061.1|8066.5|8063.5|8063.3|8060.5|435
1710444600000|2024-03-14 19:30:00|8064.3|8060.5|8059.9|8057.1|8064.3|8060.9|8058.3|8055.1|309
1710444900000|2024-03-14 19:35:00|8059.5|8056.1|8064.9|8062.1|8065.5|8062.1|8058.9|8055.7|233
1710445200000|2024-03-14 19:40:00|8065.5|8061.7|8065.5|8061.7|8065.5|8062.3|8063.1|8059.7|243
1710445500000|2024-03-14 19:45:00|8065.1|8062.3|8066.1|8062.3|8066.6|8063.3|8063.9|8060.6|159
1710445800000|2024-03-14 19:50:00|8066.5|8062.7|8065.5|8061.7|8066.5|8063.1|8063.1|8059.9|207
1710446100000|2024-03-14 19:55:00|8064.9|8062.1|8066.6|8062.8|8068.8|8065.6|8063.1|8060.3|1522
1710446400000|2024-03-14 20:00:00|8065.6|8062.3|8067.2|8064.4|8067.2|8064.4|8064.2|8061.4|124
1710446700000|2024-03-14 20:05:00|8066.8|8064|8066.6|8062.8|8067.7|8064.4|8065.2|8061.8|102
1710447000000|2024-03-14 20:10:00|8066.2|8062.4|8064.2|8061.4|8066.2|8062.8|8062.6|8059.8|157
1710447300000|2024-03-14 20:15:00|8064.6|8060.8|8063.6|8059.8|8065.6|8062.4|8063|8059.8|208
1710447600000|2024-03-14 20:20:00|8063|8060.2|8061|8058.2|8064|8060.8|8060.6|8057.2|164
1710447900000|2024-03-14 20:25:00|8061.4|8057.6|8063|8060.2|8063|8060.2|8060|8057.2|116
1710448200000|2024-03-14 20:30:00|8064|8061.2|8068|8064.2|8069|8066.2|8063|8059.8|175
1710448500000|2024-03-14 20:35:00|8067.6|8064.8|8067.4|8064.6|8069|8066.2|8065.2|8062.4|121
1710448800000|2024-03-14 20:40:00|8067|8064.2|8064.6|8061.8|8067.4|8064.6|8063.6|8060.4|246
1710449100000|2024-03-14 20:45:00|8064.2|8061.4|8065.6|8062.8|8065.6|8062.8|8064.1|8060.8|84
1710449400000|2024-03-14 20:50:00|8065|8062.2|8059.8|8057|8068.2|8065.4|8059.2|8055.5|275
1710449700000|2024-03-14 20:55:00|8060.3|8056.5|8061.2|8057.4|8061.7|8058.5|8059.2|8055.9|267
1710453600000|2024-03-14 22:00:00|8060.9|8058.1|8060.7|8056.9|8061.3|8058.1|8056.1|8052.7|85
1710453900000|2024-03-14 22:05:00|8060.2|8057.4|8058.6|8055.8|8060.7|8057.4|8058.2|8054.8|27
1710454200000|2024-03-14 22:10:00|8058.2|8055.4|8061.1|8057.3|8061.1|8057.8|8058.1|8055.3|83
1710454500000|2024-03-14 22:15:00|8060.6|8057.8|8062.6|8058.8|8064|8061.2|8060.6|8057.8|26
1710454800000|2024-03-14 22:20:00|8062|8059.2|8062.6|8058.8|8063|8060.2|8061.2|8057.8|14
1710455100000|2024-03-14 22:25:00|8062.2|8059.4|8062.6|8059.8|8063|8060.1|8062|8058.6|19
1710455400000|2024-03-14 22:30:00|8063|8059.2|8061|8058.2|8063|8059.6|8060|8056.8|23
1710455700000|2024-03-14 22:35:00|8060.6|8057.8|8060.2|8057.4|8062.6|8059.8|8060.2|8057|27
1710456000000|2024-03-14 22:40:00|8060.6|8057.8|8060.2|8056.4|8061|8058.2|8059|8055.8|28
1710456300000|2024-03-14 22:45:00|8059.6|8056.8|8062.2|8058.4|8063.6|8059.8|8059.6|8055.8|53
1710456600000|2024-03-14 22:50:00|8061.6|8058.8|8061|8058.2|8063.6|8060.2|8061|8057.2|39
1710456900000|2024-03-14 22:55:00|8061.4|8057.6|8060.2|8057.4|8062.6|8059.4|8059.2|8056.4|47
1710457200000|2024-03-14 23:00:00|8060|8057.2|8055.6|8052.8|8060|8057.2|8055.2|8051.9|45
1710457500000|2024-03-14 23:05:00|8055.2|8052.4|8057.1|8054.3|8058.6|8055.2|8054.2|8051.4|46
1710457800000|2024-03-14 23:10:00|8056.6|8053.3|8056.1|8053.3|8056.6|8053.8|8054.1|8051.3|60
1710458100000|2024-03-14 23:15:00|8056.6|8052.8|8055.1|8052.3|8056.6|8053.3|8055.1|8051.9|49
1710458400000|2024-03-14 23:20:00|8055.3|8052.5|8055.1|8051.3|8056.5|8053.3|8054.5|8051.3|35
1710458700000|2024-03-14 23:25:00|8054.5|8051.7|8055.1|8052.3|8055.5|8052.3|8054.1|8051.3|27
1710459000000|2024-03-14 23:30:00|8054.5|8051.3|8056.1|8053.3|8056.1|8053.3|8054.1|8051.2|26
1710459300000|2024-03-14 23:35:00|8057.1|8054.3|8060.5|8057.7|8062.1|8059.3|8056.1|8053.3|113
1710459600000|2024-03-14 23:40:00|8060.1|8057.3|8061.1|8057.3|8062.1|8059.3|8059.5|8056.2|50
1710459900000|2024-03-14 23:45:00|8060.5|8057.7|8060.9|8058.1|8060.9|8058.1|8059.9|8056.3|27
1710460200000|2024-03-14 23:50:00|8061.5|8057.7|8062.1|8059.3|8062.5|8059.3|8061.1|8057.7|35
1710460500000|2024-03-14 23:55:00|8062.5|8059.7|8061.9|8059.1|8064.1|8061.3|8061.9|8059.1|61
1710460800000|2024-03-15 00:00:00|8062.5|8058.7|8057.9|8055.1|8062.9|8059.7|8054.9|8052.1|284
1710461100000|2024-03-15 00:05:00|8058.1|8055.3|8054.9|8052.1|8059.3|8056.1|8052.7|8049.5|276
1710461400000|2024-03-15 00:10:00|8055.5|8051.7|8048.7|8045.9|8055.9|8052.9|8047.7|8044.5|160
1710461700000|2024-03-15 00:15:00|8048.3|8045.5|8048.7|8045.9|8049.4|8046.1|8045.9|8042.5|132
1710462000000|2024-03-15 00:20:00|8048.3|8045.5|8048.3|8045.5|8052.7|8049.1|8047.7|8044.4|45
1710462300000|2024-03-15 00:25:00|8047.9|8045.1|8047.9|8044.1|8049.3|8045.9|8045.7|8042.9|125
1710462600000|2024-03-15 00:30:00|8047.3|8044.5|8048.3|8045.5|8050.3|8047.1|8047.3|8044.5|73
1710462900000|2024-03-15 00:35:00|8048.7|8045.9|8050.3|8047.5|8052.7|8049.5|8048.3|8045.5|63
1710463200000|2024-03-15 00:40:00|8050.7|8046.9|8052.7|8048.9|8052.7|8049.5|8049.8|8046.9|52
1710463500000|2024-03-15 00:45:00|8053.5|8050.7|8056.2|8052.4|8056.3|8053|8052.3|8049.5|59
1710463800000|2024-03-15 00:50:00|8055.8|8053|8059.2|8056.4|8062.2|8059|8055.8|8052|89
1710464100000|2024-03-15 00:55:00|8059.8|8056|8065.7|8062.9|8067.2|8064.4|8059.2|8056|173
1710464400000|2024-03-15 01:00:00|8066.2|8062.4|8070.6|8066.8|8079.7|8076.9|8065.7|8062.4|492
1710464700000|2024-03-15 01:05:00|8071.1|8067.3|8064.3|8061.5|8071.5|8068.3|8060.9|8057.7|286
1710465000000|2024-03-15 01:10:00|8063.9|8061.1|8067.9|8065.1|8070.9|8068.1|8062.9|8059.7|120
1710465300000|2024-03-15 01:15:00|8067.5|8064.7|8074.9|8072.1|8077.5|8074.2|8067.5|8063.7|171
1710465600000|2024-03-15 01:20:00|8074.5|8071.7|8068.4|8065.6|8076.3|8073.1|8067.4|8064.6|140
1710465900000|2024-03-15 01:25:00|8069.4|8066.1|8071.9|8069.1|8072.4|8069.5|8068|8064.6|76
1710466200000|2024-03-15 01:30:00|8072.4|8068.6|8065.8|8063|8072.4|8069.1|8065.4|8062|116
1710466500000|2024-03-15 01:35:00|8066.4|8062.6|8067.3|8064.5|8068.3|8065|8062.3|8059|127
1710466800000|2024-03-15 01:40:00|8067.8|8064|8067.4|8063.6|8070.3|8066.5|8065.8|8062.6|49
1710467100000|2024-03-15 01:45:00|8067.8|8064|8067.2|8064.4|8069.3|8066|8065.7|8062|80
1710467400000|2024-03-15 01:50:00|8066.8|8064|8071.2|8067.4|8072.8|8069.4|8066.8|8064|60
1710467700000|2024-03-15 01:55:00|8070.8|8068|8066.8|8064|8071.2|8068.4|8066.2|8063|58
1710468000000|2024-03-15 02:00:00|8067.2|8063.4|8062.8|8060|8067.8|8064.4|8061.8|8058.6|83
1710468300000|2024-03-15 02:05:00|8063.4|8059.6|8067.4|8063.6|8067.8|8064.4|8062.4|8059.6|37
1710468600000|2024-03-15 02:10:00|8067|8064.2|8069.8|8066|8071.8|8068.4|8067|8064|61
1710468900000|2024-03-15 02:15:00|8068.8|8065|8068.8|8066|8070.2|8066.6|8068.4|8065|31
1710469200000|2024-03-15 02:20:00|8069.4|8065.6|8069.4|8066.6|8069.8|8067|8068.2|8065|23
1710469500000|2024-03-15 02:25:00|8069.8|8066|8074.8|8072|8074.8|8072|8068.8|8065.6|90
1710469800000|2024-03-15 02:30:00|8074.4|8071.6|8073.8|8071|8075.7|8072.6|8071.4|8068.5|66
1710470100000|2024-03-15 02:35:00|8073.4|8070.6|8069.8|8066|8073.8|8070.6|8068.8|8066|43
1710470400000|2024-03-15 02:40:00|8070.2|8067|8068.2|8064.4|8071.2|8067.5|8065.8|8062.5|81
1710470700000|2024-03-15 02:45:00|8067.6|8064.8|8071.2|8068.4|8071.2|8068.4|8066.6|8063.4|82
1710471000000|2024-03-15 02:50:00|8072.2|8069.4|8072.2|8069.4|8073.6|8070.4|8068.2|8065.4|89
1710471300000|2024-03-15 02:55:00|8072.6|8068.8|8066.6|8063.8|8073.6|8070.4|8066.2|8062.9|47
1710471600000|2024-03-15 03:00:00|8067|8064.2|8067.1|8063.3|8070.6|8067.3|8066|8062.8|175
1710471900000|2024-03-15 03:05:00|8066.6|8063.8|8065.6|8062.8|8068.1|8064.8|8064|8061.2|140
1710472200000|2024-03-15 03:10:00|8066|8063.2|8062|8059.2|8067.4|8063.6|8060.4|8057.2|187
1710472500000|2024-03-15 03:15:00|8062.8|8060|8063.4|8059.6|8065.8|8062.6|8062|8058.6|72
1710472800000|2024-03-15 03:20:00|8063|8060.2|8069|8065.2|8069.4|8066.2|8062|8058.6|38
1710473100000|2024-03-15 03:25:00|8068.4|8065.6|8067.4|8064.6|8070.4|8067.1|8067|8064.1|58
1710473400000|2024-03-15 03:30:00|8067.8|8064|8071.4|8068.6|8071.4|8068.6|8067.4|8064|59
1710473700000|2024-03-15 03:35:00|8070.9|8068.1|8071.3|8067.5|8072.9|8069.6|8070.3|8067.1|68
1710474000000|2024-03-15 03:40:00|8070.9|8067.1|8070.9|8068.1|8071.3|8068.1|8069.9|8067.1|55
1710474300000|2024-03-15 03:45:00|8070.8|8068|8068.9|8066.1|8072.3|8069.1|8068.8|8065.5|71
1710474600000|2024-03-15 03:50:00|8069.3|8066.5|8071.3|8067.5|8071.3|8067.5|8067.9|8064.5|43
1710474900000|2024-03-15 03:55:00|8070.9|8068.1|8069.9|8067.1|8071.3|8068.1|8069.5|8066.5|64
1710475200000|2024-03-15 04:00:00|8070.3|8067.5|8070.3|8067.5|8071.7|8068.9|8069.3|8066.5|40
1710475500000|2024-03-15 04:05:00|8069.9|8067.1|8069.9|8067.1|8070.3|8067.5|8069.9|8066.5|49
1710475800000|2024-03-15 04:10:00|8070.3|8066.5|8067.9|8065.1|8070.3|8067.5|8067.9|8065.1|64
1710476100000|2024-03-15 04:15:00|8068.3|8065.5|8068.9|8066.1|8069.9|8066.5|8068.3|8065.1|50
1710476400000|2024-03-15 04:20:00|8068.3|8065.1|8067.3|8063.5|8068.3|8065.5|8066.9|8063.5|60
1710476700000|2024-03-15 04:25:00|8066.7|8063.9|8067.7|8064.9|8068.4|8065.1|8066.3|8063.5|36
1710477000000|2024-03-15 04:30:00|8067.3|8064.5|8068.7|8065.9|8068.7|8065.9|8066.7|8063.5|75
1710477300000|2024-03-15 04:35:00|8068.3|8065.5|8068.7|8065.9|8069.3|8066.1|8068.3|8065.5|38
1710477600000|2024-03-15 04:40:00|8068.3|8065.5|8067.7|8064.9|8069.3|8065.9|8067.7|8064.3|40
1710477900000|2024-03-15 04:45:00|8067.1|8064.3|8065.3|8061.5|8068.7|8065.9|8064.7|8061.5|41
1710478200000|2024-03-15 04:50:00|8064.8|8062|8065.7|8062.9|8065.7|8062.9|8064.7|8061.5|53
1710478500000|2024-03-15 04:55:00|8065.8|8063|8065.7|8062.9|8066.7|8063.9|8064.7|8061.9|51
1710478800000|2024-03-15 05:00:00|8066.2|8062.4|8065.7|8062.9|8067.2|8064|8064.7|8061.4|57
1710479100000|2024-03-15 05:05:00|8066.7|8063.9|8073.2|8069.4|8073.6|8070.8|8066.7|8063.4|84
1710479400000|2024-03-15 05:10:00|8072.8|8070|8068.6|8065.8|8073.2|8070|8067.6|8064.4|50
1710479700000|2024-03-15 05:15:00|8069.2|8065.4|8068.8|8066|8070.1|8066.8|8067.6|8064.4|40
1710480000000|2024-03-15 05:20:00|8068.6|8065.8|8069.8|8067|8070.8|8067.8|8067.6|8064.8|40
1710480300000|2024-03-15 05:25:00|8069.2|8066.4|8065.2|8061.4|8069.2|8066.4|8062.8|8059.4|117
1710480600000|2024-03-15 05:30:00|8064.8|8062|8062|8058.2|8068.6|8065.2|8059.6|8056.8|178
1710480900000|2024-03-15 05:35:00|8061.6|8058.8|8064.6|8061.8|8065.6|8062.8|8060.6|8056.8|99
1710481200000|2024-03-15 05:40:00|8064|8060.8|8067|8064.2|8070|8066.6|8062.6|8058.8|93
1710481500000|2024-03-15 05:45:00|8067.4|8064.6|8070.4|8067.6|8074.4|8071.6|8067.4|8064.2|121
1710481800000|2024-03-15 05:50:00|8070.9|8068.1|8070|8067.2|8074.3|8071.5|8068.9|8065.6|123
1710482100000|2024-03-15 05:55:00|8070.4|8067.6|8068|8065.2|8071.8|8068|8066.4|8063.2|43
1710482400000|2024-03-15 06:00:00|8068.4|8065.6|8067|8063.2|8068.8|8065.6|8064|8061.2|69
1710482700000|2024-03-15 06:05:00|8066.4|8063.6|8070.4|8067.6|8070.8|8067.6|8065.6|8062.8|63
1710483000000|2024-03-15 06:10:00|8070|8067.2|8070.6|8066.8|8072|8068.8|8068.4|8065.2|65
1710483300000|2024-03-15 06:15:00|8071|8067.2|8069.6|8065.8|8071.8|8068.2|8067.6|8064.8|136
1710483600000|2024-03-15 06:20:00|8069|8066.2|8068.6|8065.8|8072|8068.2|8065.6|8062.8|133
1710483900000|2024-03-15 06:25:00|8070|8066.2|8068.5|8065.7|8072|8068.3|8068.1|8064.8|82
1710484200000|2024-03-15 06:30:00|8069|8066.2|8069|8065.2|8072|8068.7|8066.5|8063.7|113
1710484500000|2024-03-15 06:35:00|8068.5|8065.7|8067|8064.2|8071|8067.7|8065.5|8062.2|80
1710484800000|2024-03-15 06:40:00|8066.5|8063.7|8068.9|8066.1|8069.5|8066.7|8064.5|8061.7|89
1710485100000|2024-03-15 06:45:00|8068.5|8065.7|8067.9|8065.1|8069.9|8067.1|8066.5|8063.7|43
1710485400000|2024-03-15 06:50:00|8068.9|8065.6|8064.4|8061.6|8068.9|8066.1|8063.4|8060.6|128
1710485700000|2024-03-15 06:55:00|8063.8|8061|8066.8|8063|8067.8|8064.6|8063.4|8060.6|154
1710486000000|2024-03-15 07:00:00|8066.3|8063.5|8069.3|8066.5|8070.3|8067.5|8064.2|8061|142
1710486300000|2024-03-15 07:05:00|8069.8|8066|8068.3|8065.5|8071.2|8068.4|8064.2|8061.4|111
1710486600000|2024-03-15 07:10:00|8068.8|8065|8078.7|8075.9|8078.9|8075.9|8067.3|8064.1|264
1710486900000|2024-03-15 07:15:00|8078.3|8075.5|8071.3|8068.5|8081.6|8078.4|8069.3|8065.9|285
1710487200000|2024-03-15 07:20:00|8070.9|8068.1|8067.5|8064.7|8072.3|8069.5|8058.3|8055.1|396
1710487500000|2024-03-15 07:25:00|8067.9|8064.1|8070.5|8067.7|8073.5|8070.3|8065.9|8062.7|226
1710487800000|2024-03-15 07:30:00|8070.9|8067.1|8050.9|8047.1|8071.5|8068.7|8049.5|8046.1|485
1710488100000|2024-03-15 07:35:00|8050.3|8047.5|8043.3|8040.5|8051.7|8048.3|8042.1|8038.9|452
1710488400000|2024-03-15 07:40:00|8043.1|8040.3|8055.5|8052.7|8057.9|8054.7|8041.7|8038.5|458
1710488700000|2024-03-15 07:45:00|8055.3|8052.5|8053.3|8050.5|8058.9|8055.7|8050.4|8047.6|205
1710489000000|2024-03-15 07:50:00|8052.9|8050.1|8048.3|8045.5|8052.9|8050.1|8040.7|8037.5|443
1710489300000|2024-03-15 07:55:00|8048.1|8045.3|8048.3|8045.5|8057.3|8054.5|8044.3|8041.5|353
1710489600000|2024-03-15 08:00:00|8048.7|8044.9|8043.3|8040.5|8053.7|8050.5|8039.1|8035.9|442
1710489900000|2024-03-15 08:05:00|8043.1|8040.3|8042.3|8038.5|8049.3|8046.5|8039.3|8036.5|299
1710490200000|2024-03-15 08:10:00|8043.3|8039.5|8043.3|8040.5|8048.7|8045.9|8039.3|8036|421
1710490500000|2024-03-15 08:15:00|8043.4|8040.6|8042.2|8039.4|8050.3|8047|8040.1|8036.5|547
1710490800000|2024-03-15 08:20:00|8042.7|8038.9|8048.7|8044.9|8051.7|8048.4|8039.2|8036.4|240
1710491100000|2024-03-15 08:25:00|8048.1|8045.3|8042.1|8039.3|8051.7|8048.3|8042.1|8038.9|414
1710491400000|2024-03-15 08:30:00|8041.1|8038.3|8052.1|8048.3|8053.6|8050.3|8034.5|8031.7|1044
1710491700000|2024-03-15 08:35:00|8051.6|8048.8|8036.5|8032.7|8053.1|8049.3|8031.9|8029.1|497
1710492000000|2024-03-15 08:40:00|8036.1|8033.3|8029.7|8025.9|8036.5|8033.3|8028.7|8025.4|897
1710492300000|2024-03-15 08:45:00|8030.2|8026.4|8028.7|8024.9|8031.7|8028.9|8025.6|8022.4|557
1710492600000|2024-03-15 08:50:00|8028.2|8025.4|8028.3|8024.5|8030.2|8026.9|8019.6|8016.8|908
1710492900000|2024-03-15 08:55:00|8027.7|8024.9|8019.6|8015.8|8027.7|8024.9|8019.1|8015.8|684
1710493200000|2024-03-15 09:00:00|8019.3|8016.5|8024.1|8020.3|8027.1|8023.9|8015.7|8012.2|663
1710493500000|2024-03-15 09:05:00|8023.6|8020.8|8013.5|8010.7|8024.6|8021.8|8012.5|8009.3|394
1710493800000|2024-03-15 09:10:00|8014|8010.2|8011.1|8008.3|8015.5|8012.3|8009.6|8006.3|459
1710494100000|2024-03-15 09:15:00|8012.1|8008.7|8010.7|8007.9|8014.1|8010.9|8010.7|8007.5|525
1710494400000|2024-03-15 09:20:00|8011.7|8008.9|8019.7|8016.9|8021.1|8017.9|8010.7|8007.9|390
1710494700000|2024-03-15 09:25:00|8020.1|8016.3|8027.8|8025|8030.3|8027.3|8017.7|8014.9|551
1710495000000|2024-03-15 09:30:00|8028.3|8025.5|8030.3|8026.5|8032.3|8029|8025.3|8022.5|373
1710495300000|2024-03-15 09:35:00|8029.7|8026.9|8027.1|8023.3|8031.3|8028|8024.7|8021.9|312
1710495600000|2024-03-15 09:40:00|8026.7|8023.9|8026.7|8023.9|8030.1|8026.9|8020.7|8017.9|231
1710495900000|2024-03-15 09:45:00|8026.5|8023.7|8037.7|8034.9|8038.1|8035.3|8024.7|8021.4|344
1710496200000|2024-03-15 09:50:00|8037.5|8034.7|8035.2|8032.4|8043.3|8040.4|8033.8|8031|548
1710496500000|2024-03-15 09:55:00|8035.7|8032.9|8042.2|8039.4|8043.2|8040.4|8034.7|8031.4|391
1710496800000|2024-03-15 10:00:00|8041.8|8039|8044.2|8041.4|8048.8|8046|8040.8|8037.4|617
1710497100000|2024-03-15 10:05:00|8043.8|8041|8039.8|8037|8044.9|8042|8038.8|8036|307
1710497400000|2024-03-15 10:10:00|8040|8037.2|8031.6|8028.8|8042.3|8039|8030.6|8027.4|454
1710497700000|2024-03-15 10:15:00|8031.5|8027.8|8030|8027.2|8034.6|8031.8|8026.5|8023.2|442
1710498000000|2024-03-15 10:20:00|8030.5|8027.7|8033.6|8030.8|8037|8034.2|8029.5|8026.2|374
1710498300000|2024-03-15 10:25:00|8033.2|8029.8|8038.9|8036.1|8039|8036.2|8030.5|8026.8|227
1710498600000|2024-03-15 10:30:00|8038|8035.2|8036|8032.2|8041|8037.7|8034|8031.2|190
1710498900000|2024-03-15 10:35:00|8035.5|8032.7|8024.6|8021.8|8035.5|8032.7|8023|8020.2|408
1710499200000|2024-03-15 10:40:00|8025|8022.2|8026.6|8023.8|8034|8030.2|8025|8022.2|157
1710499500000|2024-03-15 10:45:00|8026.4|8023.6|8031.4|8028.6|8032|8028.8|8026.4|8023.2|112
1710499800000|2024-03-15 10:50:00|8032|8028.2|8033|8030.2|8037.4|8034.6|8027.6|8024.2|173
1710500100000|2024-03-15 10:55:00|8032.6|8029.8|8048.6|8044.8|8052.2|8048.8|8032.6|8029.2|624
1710500400000|2024-03-15 11:00:00|8048|8045.2|8049.2|8045.4|8053.7|8050.9|8046.2|8043.4|684
1710500700000|2024-03-15 11:05:00|8048.6|8045.8|8039|8036.2|8050.7|8047.9|8037|8034.2|470
1710501000000|2024-03-15 11:10:00|8038.6|8035.8|8033.6|8030.8|8043|8039.8|8029.6|8026.7|431
1710501300000|2024-03-15 11:15:00|8034|8030.2|8038.6|8035.8|8041|8037.8|8032.6|8029.8|194
1710501600000|2024-03-15 11:20:00|8039|8036.2|8039|8036.2|8043|8039.8|8035.4|8032.2|186
1710501900000|2024-03-15 11:25:00|8039.4|8036.6|8039.4|8036.6|8044|8040.6|8038.4|8035.1|118
1710502200000|2024-03-15 11:30:00|8039.5|8036.7|8042|8039.2|8044|8040.6|8033.5|8030.2|387
1710502500000|2024-03-15 11:35:00|8042.4|8038.6|8040|8036.2|8046.4|8043.6|8033.4|8030.2|776
1710502800000|2024-03-15 11:40:00|8039.4|8036.6|8039.5|8036.7|8044.5|8041.7|8037.4|8034.2|308
1710503100000|2024-03-15 11:45:00|8039.1|8036.3|8042.1|8038.3|8042.7|8039.9|8037.7|8034.9|329
1710503400000|2024-03-15 11:50:00|8041.7|8038.9|8039.1|8035.3|8043.1|8039.9|8036.5|8033.3|247
1710503700000|2024-03-15 11:55:00|8038.5|8035.7|8034.5|8031.7|8041.5|8038.7|8034.4|8031.1|241
1710504000000|2024-03-15 12:00:00|8034.9|8031.1|8031.1|8028.3|8041.1|8037.7|8030.5|8027.3|363
1710504300000|2024-03-15 12:05:00|8030.5|8027.7|8023.1|8020.3|8031.5|8028.3|8019.5|8016.7|1116
1710504600000|2024-03-15 12:10:00|8022.7|8019.9|8014.1|8011.3|8024.5|8021.7|8012.5|8009.7|644
1710504900000|2024-03-15 12:15:00|8014.5|8011.7|8020.5|8016.7|8021.5|8018.7|8013.5|8010.3|398
1710505200000|2024-03-15 12:20:00|8020.3|8017.7|8022.6|8019.8|8025.6|8022.8|8013.9|8011.1|894
1710505500000|2024-03-15 12:25:00|8023.1|8019.3|8020.5|8016.7|8024.5|8021.3|8016.5|8013.7|777
1710505800000|2024-03-15 12:30:00|8020.1|8017.3|8031.8|8029|8033.2|8030.4|8016.5|8013.2|1690
1710506100000|2024-03-15 12:35:00|8032.2|8029.4|8029.5|8025.7|8038.3|8035|8026.5|8023.1|915
1710506400000|2024-03-15 12:40:00|8029|8025.2|8049.8|8046|8057.3|8054.5|8028|8025.2|2665
1710506700000|2024-03-15 12:45:00|8049.3|8046.5|8042.5|8039.7|8050.3|8047|8038.3|8034.5|669
1710507000000|2024-03-15 12:50:00|8042.1|8039.3|8052.1|8049.3|8053.6|8050.4|8037.9|8034.6|603
1710507300000|2024-03-15 12:55:00|8052.2|8049.4|8058.8|8055|8058.8|8055.5|8050.2|8047.4|1265
1710507600000|2024-03-15 13:00:00|8058.4|8055.6|8085.5|8082.7|8088.1|8084.9|8051.2|8048.4|4853
1710507900000|2024-03-15 13:05:00|8086.1|8082.3|8063.9|8061.1|8086.5|8083.7|8063.5|8060.5|2145
1710508200000|2024-03-15 13:10:00|8064.3|8060.5|8064.3|8061.5|8069.3|8066.1|8059.7|8056.5|1107
1710508500000|2024-03-15 13:15:00|8064.7|8061.9|8052|8048.2|8066.7|8063.4|8048.4|8045.2|1114
1710508800000|2024-03-15 13:20:00|8051.6|8048.8|8039.3|8036.5|8057|8053.8|8035.8|8032.5|1156
1710509100000|2024-03-15 13:25:00|8038.8|8036|8030.1|8027.3|8041.8|8038.6|8029.2|8026.4|1137
1710509400000|2024-03-15 13:30:00|8030.2|8027.4|8024.5|8020.7|8044.4|8041.6|8022.9|8019.6|2588
1710509700000|2024-03-15 13:35:00|8024.1|8021.3|8023.4|8019.6|8035.1|8032.1|8017.9|8015.1|1374
1710510000000|2024-03-15 13:40:00|8022.8|8020|8017.9|8015.1|8033.2|8030.3|8015.9|8012.7|1694
1710510300000|2024-03-15 13:45:00|8018.8|8016|8031.5|8028.7|8038.9|8035.7|8018.8|8015.7|1627
1710510600000|2024-03-15 13:50:00|8031.9|8029.1|8033.1|8030.3|8044.1|8041.3|8026.9|8024.1|1478
1710510900000|2024-03-15 13:55:00|8034.1|8030.7|8019.1|8016.3|8039.5|8036.3|8016.5|8013.1|755
1710511200000|2024-03-15 14:00:00|8019.6|8015.8|8031.3|8027.5|8037.9|8035.1|8018.5|8015.7|1166
1710511500000|2024-03-15 14:05:00|8030.9|8028.1|8042.1|8039.3|8046.9|8044.1|8026.9|8023.5|1597
1710511800000|2024-03-15 14:10:00|8042.6|8039.8|8053|8049.2|8054.7|8051.8|8039.5|8036.7|1157
1710512100000|2024-03-15 14:15:00|8052.6|8049.8|8048.3|8044.5|8069.1|8066.3|8045.3|8042.5|3953
1710512400000|2024-03-15 14:20:00|8047.9|8045.1|8034.2|8031.4|8051.9|8048.6|8032|8028.7|2195
1710512700000|2024-03-15 14:25:00|8034.8|8031|8031.8|8028|8038.8|8035.4|8026|8022.8|714
1710513000000|2024-03-15 14:30:00|8031.3|8028.5|8036.8|8033|8040.3|8037|8027.2|8024|1066
1710513300000|2024-03-15 14:35:00|8036.3|8033.5|8037.3|8034.5|8039.7|8036.5|8029.2|8025.9|859
1710513600000|2024-03-15 14:40:00|8038.2|8035.4|8041.5|8038.7|8046.9|8043.7|8037.3|8034.5|1607
1710513900000|2024-03-15 14:45:00|8041.9|8038.1|8048.3|8045.5|8055.9|8053.1|8039.3|8036.5|1093
1710514200000|2024-03-15 14:50:00|8048.7|8044.9|8056.7|8053.9|8061.5|8058.5|8042.2|8038.9|1942
1710514500000|2024-03-15 14:55:00|8057.7|8054.5|8066.4|8063.6|8066.4|8063.6|8054.3|8051.1|1030
1710514800000|2024-03-15 15:00:00|8067|8063.2|8078.9|8075.1|8080.4|8077.6|8065.3|8062|1394
1710515100000|2024-03-15 15:05:00|8078.4|8075.6|8080.6|8077.8|8085.9|8082.6|8075.9|8072.6|1522
1710515400000|2024-03-15 15:10:00|8081|8077.2|8093|8090.2|8098.2|8095.4|8077.6|8074.8|2443
1710515700000|2024-03-15 15:15:00|8093.6|8089.8|8086.4|8083.6|8096|8093.2|8083.6|8080.4|1536
1710516000000|2024-03-15 15:20:00|8087|8083.2|8073.8|8071|8088.4|8085.6|8072.1|8068.9|1859
1710516300000|2024-03-15 15:25:00|8074.8|8072|8071.8|8069|8079|8075.8|8067.3|8064|667
1710516600000|2024-03-15 15:30:00|8072.4|8068.6|8077.8|8074|8080.8|8077.6|8069.4|8066|716
1710516900000|2024-03-15 15:35:00|8077.3|8074.5|8070.1|8067.3|8080.8|8077.5|8070.1|8066.9|594
1710517200000|2024-03-15 15:40:00|8069.3|8066.5|8066.8|8063|8071.7|8068.9|8057.9|8054.7|1802
1710517500000|2024-03-15 15:45:00|8066.4|8063.6|8054.2|8051.4|8071.2|8068.4|8052.2|8049|1491
1710517800000|2024-03-15 15:50:00|8054.8|8051|8059.2|8056.4|8060.8|8057.4|8050.2|8047.4|1293
1710518100000|2024-03-15 15:55:00|8058.8|8055|8068.8|8065|8072.2|8069.4|8054.1|8050.9|754
1710518400000|2024-03-15 16:00:00|8068.5|8065.7|8057.1|8054.3|8072.2|8068.9|8056.1|8052.8|726
1710518700000|2024-03-15 16:05:00|8057.6|8053.8|8069.1|8066.3|8069.6|8066.4|8057.2|8053.8|680
1710519000000|2024-03-15 16:10:00|8069.2|8066.4|8073.2|8070.4|8074.9|8072|8069.1|8065.8|1337
1710519300000|2024-03-15 16:15:00|8073.8|8070|8065.2|8061.4|8075.2|8072.4|8064.2|8061|645
1710519600000|2024-03-15 16:20:00|8064.6|8061.8|8060.6|8057.8|8066.6|8063.8|8057.1|8053.8|1075
1710519900000|2024-03-15 16:25:00|8061|8057.2|8074.2|8071.4|8075.6|8072.8|8053.8|8050.8|986
1710520200000|2024-03-15 16:30:00|8074.6|8070.8|8078.8|8076|8080.6|8077.4|8070|8066.8|1677
1710520500000|2024-03-15 16:35:00|8079.3|8075.5|8075.3|8072.5|8085.8|8082.5|8071.3|8068|1150
1710520800000|2024-03-15 16:40:00|8075.8|8073|8075.3|8072.5|8083.8|8080.5|8072|8068.4|1430
1710521100000|2024-03-15 16:45:00|8074.3|8071.5|8079.3|8076.5|8082.2|8079.4|8071.2|8068.4|798
1710521400000|2024-03-15 16:50:00|8079.7|8075.9|8076.6|8073.8|8084.8|8081.5|8076.2|8073.4|713
1710521700000|2024-03-15 16:55:00|8077|8074.2|8084.2|8081.4|8084.6|8081.8|8074.2|8070.8|357
1710522000000|2024-03-15 17:00:00|8084|8081.2|8084|8081.2|8085.6|8082.4|8076|8072.8|483
1710522300000|2024-03-15 17:05:00|8084.6|8080.8|8082.1|8079.3|8084.6|8081.2|8077.1|8074.3|238
1710522600000|2024-03-15 17:10:00|8082.6|8078.8|8068.6|8064.8|8082.6|8079.3|8067.6|8064.8|447
1710522900000|2024-03-15 17:15:00|8068|8064.2|8063.6|8059.8|8071|8068.2|8063.1|8059.8|401
1710523200000|2024-03-15 17:20:00|8063.1|8060.3|8063|8060.2|8070|8067.2|8059.8|8057|1364
1710523500000|2024-03-15 17:25:00|8063.4|8060.6|8055|8052.2|8065.8|8062.6|8054.8|8051.6|974
1710523800000|2024-03-15 17:30:00|8055.8|8053|8054|8051.2|8057.4|8054.2|8046|8043.2|987
1710524100000|2024-03-15 17:35:00|8054.4|8050.6|8055.4|8052.6|8058.4|8055.2|8052|8049.2|546
1710524400000|2024-03-15 17:40:00|8055|8052.2|8065.7|8062.9|8068.7|8065.5|8051.8|8048.6|1500
1710524700000|2024-03-15 17:45:00|8066.1|8063.3|8067.5|8064.7|8071.2|8068.4|8062|8059.2|1407
1710525000000|2024-03-15 17:50:00|8068|8064.2|8071.5|8068.7|8075.1|8071.9|8066|8062.7|1112
1710525300000|2024-03-15 17:55:00|8072|8069.2|8078.5|8075.7|8080|8076.7|8071.5|8068.7|730
1710525600000|2024-03-15 18:00:00|8078|8074.7|8083.5|8080.7|8089.2|8086|8074.4|8071.2|2211
1710525900000|2024-03-15 18:05:00|8083.7|8080.9|8078.4|8075.6|8086.1|8082.9|8072.2|8069.4|1200
1710526200000|2024-03-15 18:10:00|8078.2|8075.4|8077.8|8075|8081.4|8078.6|8075.4|8072|804
1710526500000|2024-03-15 18:15:00|8078.8|8074.6|8078.8|8075|8083.5|8080.7|8075.2|8071.9|991
1710526800000|2024-03-15 18:20:00|8078.2|8075.4|8071.1|8068.3|8079.8|8076.6|8066.1|8063.3|1664
1710527100000|2024-03-15 18:25:00|8070.9|8068.1|8061.6|8058.8|8081.5|8078.7|8060.5|8057.2|5701
1710527400000|2024-03-15 18:30:00|8061.5|8058.7|8062.2|8059.4|8067|8063.7|8058|8054.8|3750
1710527700000|2024-03-15 18:35:00|8062.6|8058.8|8065.7|8062.9|8070.9|8068.1|8061.2|8058.4|2097
1710528000000|2024-03-15 18:40:00|8066.3|8062.5|8060.3|8057.5|8068.2|8064.9|8058.6|8055.8|765
1710528300000|2024-03-15 18:45:00|8059.9|8056.1|8057.4|8054.6|8061.9|8058.7|8054.4|8051.6|398
1710528600000|2024-03-15 18:50:00|8058.4|8055.1|8062.4|8058.6|8062.9|8060.1|8056.4|8053.6|391
1710528900000|2024-03-15 18:55:00|8061.9|8059.1|8060.4|8057.6|8063.9|8060.6|8057.4|8054.2|602
1710529200000|2024-03-15 19:00:00|8060|8057.2|8056|8053.2|8061|8057.8|8055.6|8052.2|201
1710529500000|2024-03-15 19:05:00|8056.4|8053.6|8059.4|8056.6|8060.1|8056.8|8052.4|8049.6|398
1710529800000|2024-03-15 19:10:00|8058.6|8055.8|8059.8|8056|8061|8057.6|8057.4|8054.2|263
1710530100000|2024-03-15 19:15:00|8059.3|8056.5|8062.6|8059.8|8064.1|8060.8|8057.4|8054.6|369
1710530400000|2024-03-15 19:20:00|8063|8059.2|8060.6|8057.8|8063|8059.8|8060|8057.2|224
1710530700000|2024-03-15 19:25:00|8061|8057.2|8065|8061.2|8065.5|8062.7|8060.4|8057.2|266
1710531000000|2024-03-15 19:30:00|8064.4|8061.6|8063.5|8060.7|8066|8062.2|8061.5|8058.7|339
1710531300000|2024-03-15 19:35:00|8063.7|8060.9|8063.5|8060.7|8065|8061.7|8061.5|8058.7|147
1710531600000|2024-03-15 19:40:00|8063.4|8060.6|8062.4|8058.6|8063.4|8060.6|8060.5|8057.2|127
1710531900000|2024-03-15 19:45:00|8062|8058.2|8063|8060.2|8063.4|8060.6|8060.5|8057.7|156
1710532200000|2024-03-15 19:50:00|8062.5|8059.7|8063.4|8060.6|8064.4|8061.6|8062.4|8059.1|261
1710532500000|2024-03-15 19:55:00|8062.9|8060.1|8060.4|8057.6|8064.4|8061.6|8059.4|8056.6|402
1710532800000|2024-03-15 20:00:00|8060.9|8057.1|8063.8|8061|8064.2|8061.4|8060.4|8057.1|124
1710533100000|2024-03-15 20:05:00|8063.4|8060.6|8064.8|8062|8066.8|8063.6|8063.4|8060.6|130
1710533400000|2024-03-15 20:10:00|8064.4|8060.6|8066.2|8063.4|8067.2|8064|8064.4|8060.6|148
1710533700000|2024-03-15 20:15:00|8066.8|8064|8067.2|8063.4|8067.2|8064.3|8066.2|8063|98
1710534000000|2024-03-15 20:20:00|8066.2|8063|8066.8|8064|8067.8|8064.4|8065.2|8062|226
1710534300000|2024-03-15 20:25:00|8066.3|8063.5|8065.2|8062.4|8067.8|8064.4|8065.2|8062.4|137
1710534600000|2024-03-15 20:30:00|8064.3|8061.5|8062.3|8059.5|8064.8|8061.5|8061.3|8058.5|238
1710534900000|2024-03-15 20:35:00|8062.9|8059.1|8059.9|8056.1|8064.3|8061.5|8059.3|8056.1|280
1710535200000|2024-03-15 20:40:00|8059.5|8056.7|8061.9|8058.1|8061.9|8058.7|8059.5|8056.7|78
1710535500000|2024-03-15 20:45:00|8061.5|8058.7|8061.3|8058.5|8063.9|8060.7|8060.5|8057.7|144
1710535800000|2024-03-15 20:50:00|8060.9|8058.1|8061.5|8058.7|8062.9|8059.7|8059.5|8056.7|149
1710536100000|2024-03-15 20:55:00|8061.3|8058.5|8064.3|8060.5|8065.9|8062.6|8060.5|8057.7|221
1710712800000|2024-03-17 22:00:00|8065.2|8061.4|8081.1|8077.3|8082.1|8077.3|8064.7|8061.4|127
1710713100000|2024-03-17 22:05:00|8080.7|8076.9|8078.1|8074.3|8081.6|8077.8|8074.1|8070.3|27
1710713400000|2024-03-17 22:10:00|8077.2|8073.4|8067.6|8063.8|8079.7|8075.9|8063.6|8059.8|126
1710713700000|2024-03-17 22:15:00|8068|8064.2|8071.9|8068.1|8076.5|8072.2|8067.6|8063.8|89
1710714000000|2024-03-17 22:20:00|8071.4|8068.6|8075|8071.2|8077.5|8074.2|8070.6|8066.8|20
1710714300000|2024-03-17 22:25:00|8074|8073.2|8076.5|8072.7|8078.5|8075.2|8074|8072.7|16
1710714600000|2024-03-17 22:30:00|8076|8073.2|8073.5|8069.7|8077|8073.7|8071|8067.2|28
1710714900000|2024-03-17 22:35:00|8074|8070.2|8075.5|8071.7|8076.4|8073.2|8074|8070.2|15
1710715200000|2024-03-17 22:40:00|8075|8071.2|8073.5|8069.7|8075.5|8071.7|8071.9|8068.2|62
1710715500000|2024-03-17 22:45:00|8073|8070.2|8073.9|8071.1|8074.4|8071.1|8070.6|8067.2|19
1710715800000|2024-03-17 22:50:00|8074.4|8070.6|8075|8071.2|8076.5|8073.1|8073.1|8070.1|8
1710716100000|2024-03-17 22:55:00|8074|8070.7|8073.5|8069.7|8076.5|8073.2|8073|8069.7|58
1710716400000|2024-03-17 23:00:00|8073|8070.2|8070.5|8067.7|8074.5|8071.2|8070.1|8067.3|13
1710716700000|2024-03-17 23:05:00|8071.9|8069.1|8072.5|8068.7|8073|8069.3|8071.9|8068.7|12
1710717000000|2024-03-17 23:10:00|8072|8069.2|8072.5|8069.7|8073.5|8070.2|8072|8068.7|4
1710717300000|2024-03-17 23:15:00|8072|8069.2|8068.4|8064.6|8072.5|8069.2|8066.9|8063.6|60
1710717600000|2024-03-17 23:20:00|8068|8064.2|8066.4|8062.6|8068.4|8065.2|8064.4|8061.1|24
1710717900000|2024-03-17 23:25:00|8066|8063.2|8067.4|8063.6|8069.4|8066.1|8066|8063.2|11
1710718200000|2024-03-17 23:30:00|8066.9|8064.1|8067.4|8063.6|8068.9|8065.1|8066.4|8062.6|20
1710718500000|2024-03-17 23:35:00|8066.9|8064.1|8065.9|8062.1|8067.4|8064.2|8065.4|8061.6|24
1710718800000|2024-03-17 23:40:00|8065.4|8061.6|8065.4|8061.6|8066.4|8063.1|8064.9|8061.6|16
1710719100000|2024-03-17 23:45:00|8064.9|8062.1|8065|8062.2|8067.3|8064.1|8064.4|8061.6|12
1710719400000|2024-03-17 23:50:00|8064.9|8062.1|8064.9|8062.1|8065.9|8062.6|8064.3|8060.6|12
1710719700000|2024-03-17 23:55:00|8065.4|8061.6|8065.4|8061.6|8065.4|8062.1|8063.9|8060.6|18
1710720000000|2024-03-18 00:00:00|8064.9|8061.1|8062.4|8059.6|8066.4|8063.1|8062.4|8059.6|16
1710720300000|2024-03-18 00:05:00|8061.9|8059.1|8064.4|8060.6|8068.4|8065.1|8061.9|8058.6|13
1710720600000|2024-03-18 00:10:00|8063.9|8061.1|8064.4|8060.6|8067.9|8064.6|8062.9|8060.1|17
1710720900000|2024-03-18 00:15:00|8063.9|8061.1|8067.4|8063.6|8069.9|8067.1|8062.9|8059.6|24
1710721200000|2024-03-18 00:20:00|8066.4|8062.6|8071.8|8068|8072.3|8069|8065.9|8062.6|49
1710721500000|2024-03-18 00:25:00|8071.4|8068.6|8070.9|8068.1|8072.3|8069|8070.8|8067|16
1710721800000|2024-03-18 00:30:00|8071.9|8069.1|8076.4|8072.6|8077.4|8073.6|8071.9|8069.1|66
1710722100000|2024-03-18 00:35:00|8075.9|8073.1|8076.4|8072.6|8077.4|8074.1|8075.8|8072.6|25
1710722400000|2024-03-18 00:40:00|8075.9|8073.1|8073.4|8069.6|8076.9|8073.6|8072.4|8068.6|7
1710722700000|2024-03-18 00:45:00|8072.9|8070.1|8075.8|8072|8076.8|8074|8071.9|8068.6|54
1710723000000|2024-03-18 00:50:00|8075.4|8071.6|8075.3|8071.5|8075.4|8072.1|8073.8|8070.5|2
1710723300000|2024-03-18 00:55:00|8075.9|8072.5|8072.3|8068.5|8077.3|8073.5|8071.9|8068.5|22
1710723600000|2024-03-18 01:00:00|8070.9|8068.1|8069.4|8065.6|8074.8|8072|8065.9|8062.6|81
1710723900000|2024-03-18 01:05:00|8068.9|8065.1|8061.9|8058.1|8070.4|8066.6|8060.9|8058.1|28
1710724200000|2024-03-18 01:10:00|8061.4|8058.6|8065.5|8061.7|8068.5|8065.2|8060.9|8057.7|89
1710724500000|2024-03-18 01:15:00|8065|8062.2|8071.5|8067.7|8072.5|8069.2|8063.5|8059.7|42
1710724800000|2024-03-18 01:20:00|8071.4|8067.6|8076.5|8072.7|8077.9|8074.1|8070|8066.2|11
1710725100000|2024-03-18 01:25:00|8077|8073.2|8077.4|8073.6|8079.4|8076.1|8075.4|8071.6|22
1710725400000|2024-03-18 01:30:00|8077.9|8074.1|8081.4|8077.6|8082.9|8079.1|8077.9|8074.1|97
1710725700000|2024-03-18 01:35:00|8082.4|8078.6|8091.4|8087.6|8097.4|8093.6|8081.9|8078.6|104
1710726000000|2024-03-18 01:40:00|8089.9|8087.1|8088.8|8085|8091.4|8088|8086.4|8082.6|14
1710726300000|2024-03-18 01:45:00|8088.4|8085.6|8089.9|8086.1|8091.8|8089|8087.8|8084.6|27
1710726600000|2024-03-18 01:50:00|8089.4|8085.6|8089.4|8085.6|8090.3|8086.5|8085.9|8082.6|15
1710726900000|2024-03-18 01:55:00|8089.9|8086.1|8090.3|8086.5|8094.4|8091.1|8087.3|8084|128
1710727200000|2024-03-18 02:00:00|8089.9|8087.1|8096.5|8092.7|8096.5|8092.7|8087.3|8083.5|112
1710727500000|2024-03-18 02:05:00|8096|8092.2|8095.5|8091.7|8096.5|8093.1|8092.5|8088.7|88
1710727800000|2024-03-18 02:10:00|8094.9|8092.1|8094.6|8090.8|8096|8093.2|8092.6|8088.8|50
1710728100000|2024-03-18 02:15:00|8095.5|8091.7|8096.1|8092.3|8097.6|8094.3|8094.1|8090.8|44
1710728400000|2024-03-18 02:20:00|8096.6|8092.8|8094.4|8090.6|8096.6|8093.3|8091.9|8088.7|294
1710728700000|2024-03-18 02:25:00|8093.9|8091.1|8096.3|8092.5|8097.3|8093.5|8093.8|8090.5|72
1710729000000|2024-03-18 02:30:00|8095.8|8093|8099.2|8095.4|8099.2|8095.4|8092.8|8089.5|69
1710729300000|2024-03-18 02:35:00|8098.8|8095|8097.2|8093.4|8098.8|8095|8095.8|8092.4|7
1710729600000|2024-03-18 02:40:00|8098.3|8094.5|8094.8|8091|8101.2|8097.4|8093.8|8090.4|25
1710729900000|2024-03-18 02:45:00|8095.2|8091.4|8094.2|8090.4|8095.2|8091.4|8090.2|8086.4|29
1710730200000|2024-03-18 02:50:00|8093.2|8089.4|8092.8|8089|8097.2|8093.9|8091.8|8088.5|43
1710730500000|2024-03-18 02:55:00|8092.3|8089.5|8091.7|8088.9|8094.2|8091|8090.8|8087.4|3
1710730800000|2024-03-18 03:00:00|8092.3|8088.5|8092.3|8088.5|8092.3|8089|8088.7|8085.5|71
1710731100000|2024-03-18 03:05:00|8091.7|8088.9|8093.7|8090.9|8093.8|8090.9|8089.8|8086.5|9
1710731400000|2024-03-18 03:10:00|8093.3|8090.5|8097.3|8093.5|8097.7|8093.9|8091.8|8088.5|12
1710731700000|2024-03-18 03:15:00|8097.7|8093.9|8098.3|8094.5|8098.7|8094.9|8096.7|8093.5|10
1710732000000|2024-03-18 03:20:00|8097.3|8094.9|8096.3|8092.5|8098.3|8094.9|8095.7|8092.5|10
1710732300000|2024-03-18 03:25:00|8095.7|8092.9|8096.3|8092.5|8097.2|8093.9|8095.3|8091.5|27
1710732600000|2024-03-18 03:30:00|8096.8|8093|8097.2|8093.4|8098.7|8095|8096.7|8092.9|9
1710732900000|2024-03-18 03:35:00|8096.8|8093|8098.2|8094.4|8098.7|8094.9|8096.8|8093|10
1710733200000|2024-03-18 03:40:00|8096.8|8094|8097.7|8093.9|8098.2|8094.9|8095.8|8093|10
1710733500000|2024-03-18 03:45:00|8097.8|8094|8097.7|8094.9|8098.2|8094.9|8095.8|8092.4|4
1710733800000|2024-03-18 03:50:00|8097.2|8093.4|8097.8|8095|8099.2|8096|8096.8|8093.4|9
1710734100000|2024-03-18 03:55:00|8098.7|8095.9|8097.7|8094.9|8098.7|8095.9|8096.8|8093.5|40
1710734400000|2024-03-18 04:00:00|8098.3|8094.5|8099.3|8095.5|8099.3|8095.9|8095.3|8092|15
1710734700000|2024-03-18 04:05:00|8098.8|8095|8101.4|8097.6|8101.9|8098.1|8098.8|8095|121
1710735000000|2024-03-18 04:10:00|8100.9|8098.1|8101.4|8097.6|8101.4|8098.1|8099.9|8096.6|10
1710735300000|2024-03-18 04:15:00|8101.3|8097.5|8098.4|8094.6|8101.3|8097.6|8097.9|8094.6|17
1710735600000|2024-03-18 04:20:00|8097.9|8095.1|8099.3|8095.5|8099.4|8096.1|8096.9|8094.1|38
1710735900000|2024-03-18 04:25:00|8098.8|8096|8099.3|8095.5|8099.3|8096|8098.8|8095.5|12
1710736200000|2024-03-18 04:30:00|8098.8|8095|8099.3|8095.5|8099.3|8095.5|8098.8|8095|7
1710736500000|2024-03-18 04:35:00|8098.3|8095|8098.8|8096|8099.3|8096|8098.3|8094.5|20
1710736800000|2024-03-18 04:40:00|8099.2|8095.4|8100.3|8096.5|8101.3|8098|8098.8|8095.4|48
1710737100000|2024-03-18 04:45:00|8099.8|8097|8100.3|8096.5|8100.3|8097|8099.8|8096.5|18
1710737400000|2024-03-18 04:50:00|8099.8|8097|8099.3|8095.5|8100.3|8097|8099.3|8095.5|8
1710737700000|2024-03-18 04:55:00|8098.8|8095|8098.3|8094.5|8099.3|8095.5|8097.7|8094.5|4
1710738000000|2024-03-18 05:00:00|8097.3|8093.5|8098.3|8094.5|8098.3|8094.5|8096.8|8093.5|8
1710738300000|2024-03-18 05:05:00|8097.7|8094.9|8095.3|8092.5|8098.3|8094.9|8095.3|8092.4|18
1710738600000|2024-03-18 05:10:00|8095.7|8092.9|8096.2|8092.4|8096.3|8092.9|8095.7|8091.9|8
1710738900000|2024-03-18 05:15:00|8095.7|8092.9|8096.2|8092.4|8096.2|8092.9|8095.7|8092.4|3
1710739200000|2024-03-18 05:20:00|8097.2|8093.4|8097.2|8093.4|8097.2|8093.4|8096.2|8092.4|8
1710739500000|2024-03-18 05:25:00|8096.7|8093.9|8097.2|8093.4|8097.2|8093.9|8096.7|8093.4|5
1710739800000|2024-03-18 05:30:00|8096.7|8093.9|8109.8|8106|8110.2|8106.9|8096.7|8093.4|114
1710740100000|2024-03-18 05:35:00|8110.2|8106.4|8105.2|8101.4|8110.3|8107|8103.8|8100.4|29
1710740400000|2024-03-18 05:40:00|8104.8|8101|8105.2|8101.4|8107.2|8103.4|8100.8|8097.4|25
1710740700000|2024-03-18 05:45:00|8106.2|8102.4|8104.7|8101.9|8106.3|8103|8103.2|8099.4|17
1710741000000|2024-03-18 05:50:00|8104.2|8100.4|8104.2|8100.4|8105.2|8101.9|8099.2|8095.4|32
1710741300000|2024-03-18 05:55:00|8103.6|8100.8|8099.2|8095.4|8104.2|8100.8|8098.7|8095.4|9
1710741600000|2024-03-18 06:00:00|8099.6|8095.8|8099.1|8095.3|8101.2|8097.9|8097.7|8094.3|11
1710741900000|2024-03-18 06:05:00|8099.6|8095.8|8102.1|8098.3|8104.1|8100.3|8098.7|8095.3|42
1710742200000|2024-03-18 06:10:00|8102.6|8098.8|8100.1|8096.3|8103.1|8099.7|8099.6|8095.8|5
1710742500000|2024-03-18 06:15:00|8100.5|8096.7|8100.1|8096.3|8103|8099.2|8099|8095.2|15
1710742800000|2024-03-18 06:20:00|8100.5|8096.7|8102|8098.2|8103.1|8099.3|8099.5|8096.2|14
1710743100000|2024-03-18 06:25:00|8102.1|8098.3|8102.1|8098.3|8105|8101.2|8101.5|8097.8|20
1710743400000|2024-03-18 06:30:00|8101.6|8098.8|8109.1|8105.3|8111.1|8107.3|8101.6|8098.3|15
1710743700000|2024-03-18 06:35:00|8108.6|8105.8|8103|8099.2|8109.1|8105.8|8102.6|8098.8|15
1710744000000|2024-03-18 06:40:00|8102.6|8098.8|8102|8098.2|8103.6|8099.8|8101|8097.2|5
1710744300000|2024-03-18 06:45:00|8100.6|8097.8|8100|8096.2|8103|8099.2|8098.6|8095.2|39
1710744600000|2024-03-18 06:50:00|8100.5|8096.7|8105|8101.2|8105.5|8101.7|8100|8094.8|12
1710744900000|2024-03-18 06:55:00|8105.6|8101.8|8105.6|8101.8|8106.1|8102.3|8102|8098.2|76
1710745200000|2024-03-18 07:00:00|8106.1|8102.3|8109.1|8105.3|8113.1|8109.8|8106.1|8102.3|25
1710745500000|2024-03-18 07:05:00|8107.7|8104.9|8104.1|8100.3|8109.1|8105.8|8100.1|8096.3|34
1710745800000|2024-03-18 07:10:00|8105.1|8101.3|8103.1|8099.3|8106.6|8103.3|8100.1|8096.7|13
1710746100000|2024-03-18 07:15:00|8102.1|8098.3|8113.1|8109.3|8116.1|8112.7|8102.1|8098.3|52
1710746400000|2024-03-18 07:20:00|8112.5|8108.7|8109.1|8105.3|8112.5|8109.3|8107.1|8103.8|69
1710746700000|2024-03-18 07:25:00|8109.6|8105.8|8112.6|8109.8|8117.1|8113.3|8108.6|8105.3|40
1710747000000|2024-03-18 07:30:00|8113.1|8109.3|8115.5|8111.7|8116|8112.7|8110.6|8107.7|32
1710747300000|2024-03-18 07:35:00|8115|8111.2|8116|8112.2|8119|8115.8|8114|8110.2|85
1710747600000|2024-03-18 07:40:00|8116.6|8112.8|8118.1|8114.3|8119.6|8116.8|8111.5|8108.2|103
1710747900000|2024-03-18 07:45:00|8117.6|8113.8|8117.1|8113.3|8122.1|8118.8|8114.6|8110.8|73
1710748200000|2024-03-18 07:50:00|8117.6|8113.8|8119.6|8115.8|8124.1|8120.3|8117.6|8113.8|28
1710748500000|2024-03-18 07:55:00|8119.1|8115.3|8117.6|8114.8|8120.1|8116.8|8111.6|8108.3|52
1710748800000|2024-03-18 08:00:00|8117.1|8113.3|8120.5|8116.7|8123.1|8119.3|8114.6|8111.3|198
1710749100000|2024-03-18 08:05:00|8121|8117.7|8121|8117.2|8121.5|8117.7|8113|8109.2|37
1710749400000|2024-03-18 08:10:00|8121.5|8117.7|8121.5|8117.7|8125.5|8122.7|8116.5|8113.2|33
1710749700000|2024-03-18 08:15:00|8121|8118.2|8128|8124.2|8132|8128.7|8121|8117.2|221
1710750000000|2024-03-18 08:20:00|8127.5|8123.7|8132.6|8129.8|8135.1|8131.7|8126|8122.7|183
1710750300000|2024-03-18 08:25:00|8133.2|8129.4|8129.6|8126.8|8134.1|8130.3|8123.2|8119.4|73
1710750600000|2024-03-18 08:30:00|8129.2|8125.4|8143.2|8139.4|8145.2|8141.9|8127.7|8123.9|134
1710750900000|2024-03-18 08:35:00|8143.3|8139.5|8143.3|8139.5|8150.1|8146.3|8142.7|8139.5|112
1710751200000|2024-03-18 08:40:00|8143.2|8139.4|8153.7|8150.9|8155.2|8151.9|8142.7|8138.9|220
1710751500000|2024-03-18 08:45:00|8154.3|8150.5|8155.7|8152.9|8158.2|8154.9|8150.3|8146.5|77
1710751800000|2024-03-18 08:50:00|8156.2|8152.4|8137.7|8133.9|8158.2|8154.9|8133.2|8129.4|309
1710752100000|2024-03-18 08:55:00|8137.2|8133.4|8111.5|8108.7|8139.2|8135.4|8110.5|8107.2|379
1710752400000|2024-03-18 09:00:00|8112|8108.2|8125.1|8121.3|8126|8122.2|8111|8107.2|138
1710752700000|2024-03-18 09:05:00|8125.5|8122.7|8111.8|8108|8127.1|8123.3|8107.8|8104.5|229
1710753000000|2024-03-18 09:10:00|8112.3|8108.5|8128.4|8124.6|8129.4|8125.6|8108.8|8105|121
1710753300000|2024-03-18 09:15:00|8127.9|8125.1|8138.9|8135.1|8139.9|8136.1|8127.4|8124|97
1710753600000|2024-03-18 09:20:00|8139.3|8135.5|8148.3|8144.5|8153.9|8150.1|8138.3|8135|64
1710753900000|2024-03-18 09:25:00|8148.8|8145|8148.3|8144.5|8153.9|8150.5|8145.8|8142|65
1710754200000|2024-03-18 09:30:00|8147.9|8144.1|8138.8|8135|8150.3|8146.5|8136.8|8133|119
1710754500000|2024-03-18 09:35:00|8138.3|8134.5|8133.7|8129.9|8143.8|8140|8132.2|8129.4|220
1710754800000|2024-03-18 09:40:00|8134.7|8130.9|8133.7|8129.9|8135.7|8132.4|8130.7|8126.9|156
1710755100000|2024-03-18 09:45:00|8134.3|8130.5|8135.8|8132|8138.7|8135.5|8129.8|8126|58
1710755400000|2024-03-18 09:50:00|8136.3|8132.5|8150.7|8146.9|8150.7|8147.4|8136.2|8132.4|67
1710755700000|2024-03-18 09:55:00|8151.2|8147.4|8150.8|8147|8154.7|8150.9|8146.3|8143|69
1710756000000|2024-03-18 10:00:00|8150.3|8146.5|8151.3|8147.5|8161.8|8158.6|8150.3|8146.5|82
1710756300000|2024-03-18 10:05:00|8151.8|8148|8136.8|8133|8151.8|8148|8132.2|8128.5|74
1710756600000|2024-03-18 10:10:00|8137.3|8133.5|8130.3|8126.5|8139.8|8136|8128.3|8125|152
1710756900000|2024-03-18 10:15:00|8130.8|8127|8135.9|8132.1|8136.9|8133.1|8129.8|8126|228
1710757200000|2024-03-18 10:20:00|8134.9|8131.1|8125.9|8122.1|8142|8138.6|8124.9|8121.1|111
1710757500000|2024-03-18 10:25:00|8125.4|8121.6|8128.9|8125.1|8133.4|8129.6|8124|8120.2|71
1710757800000|2024-03-18 10:30:00|8128.4|8124.6|8136|8132.2|8136.5|8133.2|8127.4|8124.1|109
1710758100000|2024-03-18 10:35:00|8136.5|8132.7|8142.5|8138.7|8145.5|8142.7|8136|8132.2|80
1710758400000|2024-03-18 10:40:00|8143|8139.2|8138|8134.2|8145|8141.2|8133.5|8130.2|55
1710758700000|2024-03-18 10:45:00|8139|8135.2|8132.9|8129.1|8141|8137.7|8130.4|8127.1|86
1710759000000|2024-03-18 10:50:00|8133.4|8129.6|8131.9|8128.1|8135.9|8132.6|8127.4|8123.6|39
1710759300000|2024-03-18 10:55:00|8131.4|8127.6|8124.9|8121.1|8131.9|8128.6|8124.9|8121.1|42
1710759600000|2024-03-18 11:00:00|8123.9|8120.6|8117.8|8114|8125.9|8122.5|8112.3|8108.5|122
1710759900000|2024-03-18 11:05:00|8118.8|8115|8114.9|8111.1|8121.8|8118|8112.3|8109.5|69
1710760200000|2024-03-18 11:10:00|8115.3|8111.5|8116.9|8113.1|8118.9|8115.6|8112.4|8109.1|55
1710760500000|2024-03-18 11:15:00|8116.4|8112.6|8107.7|8104.9|8120.9|8117.1|8105.3|8100.5|221
1710760800000|2024-03-18 11:20:00|8107.3|8104.5|8106.8|8103|8112.7|8109|8102.2|8098.9|113
1710761100000|2024-03-18 11:25:00|8106.3|8103.5|8097.2|8094.4|8114.8|8111|8093.7|8089.9|233
1710761400000|2024-03-18 11:30:00|8098.7|8094.9|8094.7|8090.9|8098.7|8094.9|8090.2|8087.4|101
1710761700000|2024-03-18 11:35:00|8095.2|8091.4|8109.7|8105.9|8110.7|8107.4|8092.2|8088.4|109
1710762000000|2024-03-18 11:40:00|8110.2|8106.4|8111.2|8108.4|8116.7|8112.9|8107.7|8104.4|37
1710762300000|2024-03-18 11:45:00|8110.7|8107.9|8105.8|8102|8113.4|8110.6|8103.8|8100|326
1710762600000|2024-03-18 11:50:00|8105.2|8102.4|8105.2|8101.4|8110.2|8107.4|8102.2|8099|96
1710762900000|2024-03-18 11:55:00|8105.7|8101.9|8113.7|8109.9|8114.7|8110.9|8104.2|8100.4|63
1710763200000|2024-03-18 12:00:00|8114.7|8110.9|8110.6|8106.8|8121.7|8117.9|8107.2|8103.9|125
1710763500000|2024-03-18 12:05:00|8109.6|8105.8|8107.6|8103.8|8113.1|8110.3|8106.2|8102.8|239
1710763800000|2024-03-18 12:10:00|8108.1|8105.3|8101.6|8097.8|8109.6|8106.4|8097.1|8093.8|266
1710764100000|2024-03-18 12:15:00|8101.1|8098.3|8096.6|8092.8|8103.6|8099.8|8094.2|8090.4|40
1710764400000|2024-03-18 12:20:00|8096.7|8092.9|8093.6|8089.8|8098.6|8095.4|8088.2|8084.4|397
1710764700000|2024-03-18 12:25:00|8093.2|8089.4|8096.6|8093.8|8097.6|8093.8|8091.2|8088.4|41
1710765000000|2024-03-18 12:30:00|8096.1|8093.3|8097.1|8094.3|8105.7|8102.3|8094.1|8090.8|264
1710765300000|2024-03-18 12:35:00|8096.6|8093.3|8089|8085.2|8099.6|8096.3|8088|8084.7|138
1710765600000|2024-03-18 12:40:00|8088.5|8085.7|8093.5|8089.7|8095|8092.2|8083|8080.2|469
1710765900000|2024-03-18 12:45:00|8092.5|8088.7|8079|8076.2|8092.5|8089.2|8077|8074.2|392
1710766200000|2024-03-18 12:50:00|8079.5|8075.7|8092.6|8088.8|8092.6|8089.3|8075.5|8071.7|739
1710766500000|2024-03-18 12:55:00|8092.5|8088.7|8091.2|8088.4|8095.6|8092.4|8086.1|8082.8|296
1710766800000|2024-03-18 13:00:00|8092.1|8089.3|8098.5|8094.7|8113.6|8109.8|8092|8088.7|536
1710767100000|2024-03-18 13:05:00|8099.5|8095.7|8121.5|8117.7|8123.6|8120.3|8088|8085.2|672
1710767400000|2024-03-18 13:10:00|8120.5|8116.7|8147.7|8143.9|8149.6|8146.4|8116.5|8112.7|462
1710767700000|2024-03-18 13:15:00|8147.2|8143.4|8144.8|8141|8151.8|8148.4|8135.8|8132|469
1710768000000|2024-03-18 13:20:00|8145.2|8142.4|8133.8|8130|8154.3|8150.5|8131.3|8128|551
1710768300000|2024-03-18 13:25:00|8134.3|8130.5|8133.8|8130|8138.8|8135.4|8124.8|8121|147
1710768600000|2024-03-18 13:30:00|8132.8|8129|8110.7|8106.9|8134.3|8130.5|8109.2|8105.9|732
1710768900000|2024-03-18 13:35:00|8112.2|8108.4|8100.6|8096.8|8116.6|8113.3|8097.6|8093.8|318
1710769200000|2024-03-18 13:40:00|8100.1|8097.3|8097.6|8093.8|8103.6|8100.3|8087.6|8084.3|265
1710769500000|2024-03-18 13:45:00|8098.1|8094.3|8098.6|8094.8|8105.1|8101.3|8090.1|8086.8|229
1710769800000|2024-03-18 13:50:00|8098.5|8094.7|8120.2|8116.4|8120.7|8117.5|8093.6|8089.8|410
1710770100000|2024-03-18 13:55:00|8120.7|8116.9|8123.7|8119.9|8125.8|8122.5|8117.3|8114.4|398
1710770400000|2024-03-18 14:00:00|8123.2|8119.4|8117.7|8113.9|8135.8|8132.5|8115.2|8111.9|357
1710770700000|2024-03-18 14:05:00|8116.8|8113|8131.7|8127.9|8133.2|8129.5|8112.7|8108.9|432
1710771000000|2024-03-18 14:10:00|8131.2|8128.4|8113.7|8109.9|8132.7|8129.4|8112.1|8108.9|145
1710771300000|2024-03-18 14:15:00|8112.7|8108.9|8102.1|8099.3|8113.7|8109.9|8098.2|8095.3|486
1710771600000|2024-03-18 14:20:00|8102.7|8098.9|8110.1|8106.3|8110.6|8106.8|8099.1|8095.8|244
1710771900000|2024-03-18 14:25:00|8110.6|8106.8|8105.6|8101.8|8112.6|8109.4|8099.6|8095.8|177
1710772200000|2024-03-18 14:30:00|8105.1|8102.3|8121.7|8117.9|8122.7|8118.9|8101.6|8097.8|425
1710772500000|2024-03-18 14:35:00|8121.2|8118.4|8119.2|8115.4|8127.7|8124.4|8112.2|8108.9|121
1710772800000|2024-03-18 14:40:00|8119.7|8115.9|8125.7|8121.9|8130.2|8127.4|8114.7|8110.9|311
1710773100000|2024-03-18 14:45:00|8125.2|8122.4|8114.6|8110.8|8128.2|8125.4|8109.1|8105.8|476
1710773400000|2024-03-18 14:50:00|8114.1|8110.3|8119.6|8115.8|8120.6|8116.8|8110.6|8106.8|244
1710773700000|2024-03-18 14:55:00|8119.1|8115.3|8131.7|8127.9|8132.2|8128.4|8116.6|8112.8|140
1710774000000|2024-03-18 15:00:00|8132.2|8128.4|8139.7|8135.9|8143.7|8140.4|8130.2|8126.9|157
1710774300000|2024-03-18 15:05:00|8140.6|8136.8|8122.6|8118.8|8140.7|8137.3|8117.6|8113.8|365
1710774600000|2024-03-18 15:10:00|8123.1|8119.3|8113.1|8109.3|8126.1|8122.3|8110.6|8106.8|366
1710774900000|2024-03-18 15:15:00|8113.5|8109.7|8133.7|8129.9|8134.7|8130.9|8108.1|8105.3|512
1710775200000|2024-03-18 15:20:00|8134.6|8130.8|8154.7|8150.9|8164.7|8161.4|8133.7|8129.9|728
1710775500000|2024-03-18 15:25:00|8156.2|8153.4|8156.8|8153|8163.3|8160.5|8152.2|8148.9|796
1710775800000|2024-03-18 15:30:00|8156.3|8153.5|8159.8|8156|8165.8|8162.4|8156.3|8153|145
1710776100000|2024-03-18 15:35:00|8160.7|8156.9|8154.8|8151|8160.8|8157|8146.2|8142.5|260
1710776400000|2024-03-18 15:40:00|8154.3|8151.5|8169.7|8165.9|8171.7|8168.4|8152.3|8149|305
1710776700000|2024-03-18 15:45:00|8170.7|8166.9|8171.7|8167.9|8174.7|8171.4|8167.3|8163.9|451
1710777000000|2024-03-18 15:50:00|8171.3|8167.5|8186.9|8183.1|8187.9|8184.6|8169.3|8165.9|1383
1710777300000|2024-03-18 15:55:00|8186.8|8183|8188.3|8185.5|8189.9|8186.6|8181.3|8178.1|560
1710777600000|2024-03-18 16:00:00|8188.9|8185.1|8175.7|8171.9|8188.9|8185.1|8175.7|8171.9|692
1710777900000|2024-03-18 16:05:00|8176.2|8172.4|8176.2|8173.4|8179.7|8175.9|8167.2|8163.9|157
1710778200000|2024-03-18 16:10:00|8175.8|8172.4|8190.3|8186.5|8191.7|8187.9|8175.3|8172|457
1710778500000|2024-03-18 16:15:00|8190.8|8187.5|8193.7|8189.9|8199.7|8195.9|8185.3|8182|586
1710778800000|2024-03-18 16:20:00|8193.2|8190.4|8176.7|8172.9|8197.8|8194.5|8173.2|8169.4|293
1710779100000|2024-03-18 16:25:00|8177.7|8173.9|8173.2|8169.4|8184.8|8181|8167.3|8163.9|231
1710779400000|2024-03-18 16:30:00|8173.7|8169.9|8154.6|8150.8|8177.6|8173.8|8154.6|8150.8|413
1710779700000|2024-03-18 16:35:00|8154.1|8150.3|8166.2|8163.4|8171.2|8167.9|8153.2|8149.8|192
1710780000000|2024-03-18 16:40:00|8166.6|8163.8|8169.7|8165.9|8174.7|8171.4|8161.2|8157.9|412
1710780300000|2024-03-18 16:45:00|8169.1|8166.3|8192.8|8189|8192.8|8189|8167.7|8163.9|462
1710780600000|2024-03-18 16:50:00|8191.8|8188|8197.8|8194|8202.8|8199.5|8189.8|8186|379
1710780900000|2024-03-18 16:55:00|8198.3|8194.5|8188.2|8184.4|8198.8|8195.5|8183.7|8179.9|338
1710781200000|2024-03-18 17:00:00|8187.7|8184.9|8196.3|8192.5|8197.7|8194.4|8185.3|8181.9|139
1710781500000|2024-03-18 17:05:00|8196.7|8192.9|8192.7|8188.9|8199.7|8196.4|8191.2|8187.9|126
1710781800000|2024-03-18 17:10:00|8192.2|8189.4|8206.2|8203.4|8211.8|8208.4|8191.3|8188.5|346
1710782100000|2024-03-18 17:15:00|8207.2|8202|8216.3|8213.5|8222.3|8219.5|8203.2|8199.4|1455
1710782400000|2024-03-18 17:20:00|8216.8|8213|8207.7|8203.9|8219.8|8216.4|8206.2|8202.9|600
1710782700000|2024-03-18 17:25:00|8208.7|8204.9|8211.7|8207.9|8211.7|8208.4|8203.7|8199.9|221
1710783000000|2024-03-18 17:30:00|8211.2|8208.4|8210.2|8207.4|8214.7|8211.4|8208.2|8204.9|306
1710783300000|2024-03-18 17:35:00|8210.7|8206.9|8212.7|8208.9|8215.7|8212.4|8208.7|8204.9|193
1710783600000|2024-03-18 17:40:00|8213.2|8209.4|8207.6|8203.8|8213.6|8210.4|8206.2|8202.9|240
1710783900000|2024-03-18 17:45:00|8208.1|8204.8|8207.6|8203.8|8211.6|8208.3|8202.2|8198.9|181
1710784200000|2024-03-18 17:50:00|8208.1|8205.3|8205.7|8201.9|8213.7|8210.4|8204.2|8200.9|456
1710784500000|2024-03-18 17:55:00|8205.2|8202.4|8210.7|8206.9|8211.6|8208.3|8205.2|8202.4|228
1710784800000|2024-03-18 18:00:00|8209.7|8205.9|8220.8|8217|8224.7|8221.5|8206.1|8202.9|899
1710785100000|2024-03-18 18:05:00|8220.3|8217.5|8218.3|8214.5|8222.8|8219.5|8215.3|8212.5|1202
1710785400000|2024-03-18 18:10:00|8217.8|8215|8227.8|8224|8229.8|8226.5|8217.3|8213.5|509
1710785700000|2024-03-18 18:15:00|8228.3|8224.5|8219.2|8215.4|8228.3|8225.5|8216.3|8213|545
1710786000000|2024-03-18 18:20:00|8218.8|8216.4|8221.8|8218|8223.8|8220.5|8214.3|8211.5|780
1710786300000|2024-03-18 18:25:00|8221.4|8218.6|8220.3|8217.5|8224.8|8222|8215.3|8212|2839
1710786600000|2024-03-18 18:30:00|8219.8|8217|8218.3|8215.5|8221.8|8218.5|8215.2|8211.9|890
1710786900000|2024-03-18 18:35:00|8219.8|8216|8232.3|8229.5|8233.8|8230.5|8219.3|8216|477
1710787200000|2024-03-18 18:40:00|8231.3|8228.5|8232.8|8229|8234.8|8231.5|8229.3|8226|620
1710787500000|2024-03-18 18:45:00|8232.3|8229.5|8232.8|8229|8235.8|8232|8230.3|8226.5|141
1710787800000|2024-03-18 18:50:00|8233.8|8230|8230.8|8227|8233.8|8230|8229.3|8225.5|819
1710788100000|2024-03-18 18:55:00|8230.9|8227.1|8230.8|8227|8232.8|8229|8228.3|8225|416
1710788400000|2024-03-18 19:00:00|8230.3|8227.5|8240.8|8237|8243.8|8240.5|8229.3|8226|455
1710788700000|2024-03-18 19:05:00|8240.4|8237.6|8244.8|8241|8246.8|8243.5|8239.8|8236.5|436
1710789000000|2024-03-18 19:10:00|8244.3|8241.5|8243.3|8240.5|8244.8|8241.5|8241.3|8238|489
1710789300000|2024-03-18 19:15:00|8242.8|8240|8248.9|8245.1|8248.9|8245.6|8242.3|8239|859
1710789600000|2024-03-18 19:20:00|8248.3|8245.5|8253.3|8250.5|8253.3|8250.5|8248.3|8245|146
1710789900000|2024-03-18 19:25:00|8252.3|8249.5|8252.3|8249.5|8252.8|8249.5|8249.8|8246.5|585
1710790200000|2024-03-18 19:30:00|8251.4|8248.6|8245.3|8242.5|8251.8|8248.6|8244.3|8241|478
1710790500000|2024-03-18 19:35:00|8245.8|8242|8243.3|8240.5|8248.8|8245.5|8243.3|8240|2157
1710790800000|2024-03-18 19:40:00|8243.8|8240|8236.9|8233.1|8243.8|8240.5|8235.4|8232.1|102
1710791100000|2024-03-18 19:45:00|8236.4|8233.6|8232.9|8229.1|8236.9|8233.6|8232.4|8229.1|27
1710791400000|2024-03-18 19:50:00|8232.3|8229.5|8225.4|8222.6|8232.9|8229.5|8223.3|8220|257
1710791700000|2024-03-18 19:55:00|8225.9|8222.1|8232|8228.2|8233|8229.2|8224.4|8221.1|933
1710792000000|2024-03-18 20:00:00|8231.5|8227.7|8233.5|8230.7|8235|8231.7|8231|8226.8|189
1710792300000|2024-03-18 20:05:00|8234|8230.2|8236|8232.2|8237.5|8234.2|8233.5|8229.7|157
1710792600000|2024-03-18 20:10:00|8236.5|8232.7|8235|8231.2|8241|8237.7|8234|8231.2|86
1710792900000|2024-03-18 20:15:00|8234|8230.7|8233.5|8230.7|8235.5|8231.7|8231.5|8228.2|66
1710793200000|2024-03-18 20:20:00|8233|8230.2|8233.5|8230.7|8234.5|8230.7|8232|8228.2|31
1710793500000|2024-03-18 20:25:00|8234|8230.2|8232|8228.2|8234.5|8231.2|8230|8226.7|78
1710793800000|2024-03-18 20:30:00|8232.4|8228.6|8228.9|8225.1|8234.4|8230.6|8228.4|8225.1|332
1710794100000|2024-03-18 20:35:00|8228.8|8225|8220.8|8217|8229.8|8226.5|8219.8|8216|167
1710794400000|2024-03-18 20:40:00|8220.3|8217.5|8223.3|8220.5|8224.3|8221|8220.3|8217|40
1710794700000|2024-03-18 20:45:00|8224.3|8221.5|8223.2|8219.4|8227.8|8224.5|8220.2|8217|117
1710795000000|2024-03-18 20:50:00|8223.3|8219.5|8225.8|8222|8227.2|8223.5|8223.3|8219.5|107
1710795300000|2024-03-18 20:55:00|8225.2|8222.4|8225.2|8221.4|8227.8|8224|8222.8|8218.4|242
1710799200000|2024-03-18 22:00:00|8228.7|8220.9|8222.7|8218.9|8228.7|8222.4|8221.2|8217.9|10
1710799500000|2024-03-18 22:05:00|8222.1|8218.3|8217.7|8213.9|8222.1|8218.3|8217.2|8211.9|29
1710799800000|2024-03-18 22:10:00|8217.2|8213.4|8217.6|8213.8|8218.6|8214.8|8216.6|8212.8|10
1710800100000|2024-03-18 22:15:00|8217.1|8214.3|8217.6|8213.8|8218.6|8215.3|8216.6|8212.8|6
1710800400000|2024-03-18 22:20:00|8217.1|8214.3|8218.1|8214.3|8218.6|8214.8|8217.1|8213.8|2
1710800700000|2024-03-18 22:25:00|8217.6|8213.8|8221.6|8217.8|8222.6|8218.8|8217.6|8213.8|5
1710801000000|2024-03-18 22:30:00|8222.1|8218.3|8221.6|8217.8|8222.1|8218.3|8220.6|8216.8|7
1710801300000|2024-03-18 22:35:00|8222.1|8218.3|8222.6|8218.8|8224.6|8220.8|8220.6|8216.8|5
1710801600000|2024-03-18 22:40:00|8221.6|8217.8|8223.6|8219.8|8225.6|8221.8|8221.6|8217.8|3
1710801900000|2024-03-18 22:45:00|8223.1|8219.3|8219.6|8215.8|8224.1|8220.4|8219.1|8215.3|7
1710802200000|2024-03-18 22:50:00|8220.6|8216.8|8219.6|8215.8|8220.6|8217.3|8219.1|8215.8|6
1710802500000|2024-03-18 22:55:00|8219.1|8216.3|8218.6|8214.8|8219.6|8216.3|8218.1|8214.3|54
1710802800000|2024-03-18 23:00:00|8218.1|8214.3|8217.6|8213.8|8218.6|8214.8|8217.1|8213.3|45
1710803100000|2024-03-18 23:05:00|8216.6|8212.8|8218.6|8214.8|8218.6|8214.8|8216.6|8212.8|4
1710803400000|2024-03-18 23:10:00|8217.6|8213.8|8217.5|8213.7|8218.6|8214.8|8217.5|8213.7|3
1710803700000|2024-03-18 23:15:00|8218|8214.2|8219.5|8215.7|8220.5|8217.2|8218|8214.2|2
1710804000000|2024-03-18 23:20:00|8220|8216.2|8219.5|8215.7|8222|8216.7|8219.5|8213.7|10
1710804300000|2024-03-18 23:25:00|8221.5|8213.7|8219.4|8215.6|8221.5|8216.1|8218.4|8213.7|48
1710804600000|2024-03-18 23:30:00|8219.5|8215.7|8223.4|8219.6|8225.4|8219.6|8219.5|8215.7|9
1710804900000|2024-03-18 23:35:00|8225.4|8217.6|8224.5|8216.7|8225.4|8219.1|8221.4|8216.1|5
1710805200000|2024-03-18 23:40:00|8224.4|8216.6|8222.4|8218.6|8227.4|8221.2|8222.4|8216.6|3
1710805500000|2024-03-18 23:45:00|8221.4|8217.6|8224.4|8220.6|8227.4|8221.6|8221.4|8215.7|12
1710805800000|2024-03-18 23:50:00|8223.4|8219.6|8221.4|8217.6|8225.9|8220.1|8221.4|8217.1|1
1710806100000|2024-03-18 23:55:00|8221.9|8218.1|8223.4|8219.6|8226.4|8220.6|8221.4|8217.6|14
1710806400000|2024-03-19 00:00:00|8223.9|8220.1|8219.9|8217.1|8228.4|8223.1|8218.8|8215.1|1930
1710806700000|2024-03-19 00:05:00|8220.9|8218.1|8219.9|8216.1|8222.9|8220.1|8218.4|8215.1|232
1710807000000|2024-03-19 00:10:00|8218.9|8216|8221.9|8218.1|8222.9|8220.1|8218.9|8216|190
1710807300000|2024-03-19 00:15:00|8220.9|8219.1|8223.9|8221.1|8224.9|8222.1|8220.9|8219|117
1710807600000|2024-03-19 00:20:00|8223.8|8220.1|8221.8|8219|8223.9|8221.1|8220.8|8218|72
1710807900000|2024-03-19 00:25:00|8221.9|8218.1|8220.8|8217|8222.8|8220|8218.8|8216|112
1710808200000|2024-03-19 00:30:00|8219.8|8218|8222.9|8219.1|8223.9|8221.1|8219.8|8218|175
1710808500000|2024-03-19 00:35:00|8221.9|8219|8222.8|8220|8222.8|8220|8221.8|8218|89
1710808800000|2024-03-19 00:40:00|8221.8|8219|8218.9|8216.1|8222.8|8220|8218.8|8215.6|100
1710809100000|2024-03-19 00:45:00|8219.9|8217.1|8219.8|8217|8221.8|8219|8219.8|8216|116
1710809400000|2024-03-19 00:50:00|8220.8|8218|8218.8|8216|8220.9|8218.1|8218.8|8216|117
1710809700000|2024-03-19 00:55:00|8219.8|8215|8211.8|8209|8219.8|8215|8208.8|8206|541
1710810000000|2024-03-19 01:00:00|8211.9|8209.1|8212.8|8210|8219.9|8217|8210.8|8208|247
1710810300000|2024-03-19 01:05:00|8211.8|8209|8214.8|8212|8215.8|8213|8210.8|8208|159
1710810600000|2024-03-19 01:10:00|8215.8|8213|8217.8|8215|8219.8|8216|8212.8|8210|103
1710810900000|2024-03-19 01:15:00|8218.8|8216|8218.7|8215.9|8224.7|8220.9|8217.8|8215|319
1710811200000|2024-03-19 01:20:00|8217.7|8214.9|8213.7|8210.9|8217.7|8214.9|8209.2|8205.9|274
1710811500000|2024-03-19 01:25:00|8214.7|8211.9|8209.7|8206.9|8214.7|8211.9|8208.7|8205.9|138
1710811800000|2024-03-19 01:30:00|8210.7|8207.9|8207.7|8204.9|8213.7|8210.9|8206.7|8203.9|130
1710812100000|2024-03-19 01:35:00|8208.7|8205.9|8207.7|8204.9|8211.7|8208.9|8206.7|8203.9|418
1710812400000|2024-03-19 01:40:00|8208.6|8205.8|8210.7|8206.9|8211.7|8207.9|8206.7|8203.9|301
1710812700000|2024-03-19 01:45:00|8209.7|8205.9|8205.7|8202.9|8209.7|8205.9|8203.7|8200.9|447
1710813000000|2024-03-19 01:50:00|8204.7|8201.9|8204.7|8201.9|8206.7|8202.9|8203.7|8200.9|137
1710813300000|2024-03-19 01:55:00|8204.6|8201.8|8204.7|8201.9|8206.7|8203.8|8203.7|8200.9|99
1710813600000|2024-03-19 02:00:00|8205.7|8202.9|8206.7|8203.9|8208.7|8204.9|8203.6|8200.8|108
1710813900000|2024-03-19 02:05:00|8207.7|8204.9|8211.6|8208.8|8212.7|8209.8|8206.6|8203.8|271
1710814200000|2024-03-19 02:10:00|8211.7|8208.9|8216.6|8213.8|8217.6|8214.8|8210.6|8207.8|216
1710814500000|2024-03-19 02:15:00|8216.1|8212.8|8218.6|8215.8|8218.6|8215.8|8214.6|8211.8|156
1710814800000|2024-03-19 02:20:00|8217.6|8214.8|8217.6|8214.8|8220.6|8217.8|8217.6|8213.8|304
1710815100000|2024-03-19 02:25:00|8216.6|8213.8|8215.6|8212.8|8218.6|8215.8|8215.6|8212.8|157
1710815400000|2024-03-19 02:30:00|8216.6|8213.8|8216.6|8213.8|8217.6|8214.8|8213.6|8210.3|183
1710815700000|2024-03-19 02:35:00|8215.6|8212.8|8211.6|8208.8|8219|8215.8|8211.6|8208.8|100
1710816000000|2024-03-19 02:40:00|8211.5|8207.8|8208.6|8205.8|8212.6|8209.8|8206.5|8202.8|304
1710816300000|2024-03-19 02:45:00|8209.6|8206.7|8205.6|8202.8|8209.6|8206.8|8205.6|8202.8|136
1710816600000|2024-03-19 02:50:00|8206.6|8203.8|8205.6|8202.8|8207.6|8204.8|8204.6|8201.8|96
1710816900000|2024-03-19 02:55:00|8206.5|8202.7|8205.5|8202.7|8209.6|8206.7|8205.5|8202.7|97
1710817200000|2024-03-19 03:00:00|8206.5|8203.7|8208.5|8205.7|8209.5|8206.7|8205.5|8202.7|100
1710817500000|2024-03-19 03:05:00|8209.5|8205.2|8211.5|8208.7|8212.5|8209.7|8208.5|8205.2|95
1710817800000|2024-03-19 03:10:00|8212.5|8209.7|8213.5|8209.7|8214.5|8211.7|8211.5|8207.7|84
1710818100000|2024-03-19 03:15:00|8212.5|8208.7|8213.5|8209.7|8213.5|8210.7|8211.5|8208.7|50
1710818400000|2024-03-19 03:20:00|8214.5|8210.7|8208.5|8205.7|8214.5|8211.7|8207.5|8204.7|211
1710818700000|2024-03-19 03:25:00|8209.5|8206.6|8209.5|8206.7|8210.5|8207.7|8209|8205.7|34
1710819000000|2024-03-19 03:30:00|8209.4|8206.6|8207.4|8204.6|8209.5|8206.7|8206.5|8203.7|62
1710819300000|2024-03-19 03:35:00|8207.5|8204.7|8208.5|8205.7|8209.5|8206.7|8206.5|8203.6|160
1710819600000|2024-03-19 03:40:00|8207.5|8204.7|8204.5|8201.7|8208.5|8205.7|8202.5|8199.7|227
1710819900000|2024-03-19 03:45:00|8204.4|8200.7|8203.5|8200.7|8204.5|8201.7|8202.5|8199.7|109
1710820200000|2024-03-19 03:50:00|8203.4|8200.6|8201.4|8198.6|8203.4|8200.6|8201.4|8198.6|98
1710820500000|2024-03-19 03:55:00|8202.4|8199.1|8204.4|8201.6|8205.4|8202.6|8201.4|8198.6|53
1710820800000|2024-03-19 04:00:00|8203.4|8200.6|8202.4|8199.6|8203.4|8200.6|8201.4|8198.6|85
1710821100000|2024-03-19 04:05:00|8201.4|8198.6|8204.4|8201.6|8205.4|8202.6|8201.4|8198.6|123
1710821400000|2024-03-19 04:10:00|8204.5|8201.7|8205.4|8202.6|8205.5|8202.6|8204.4|8201.6|37
1710821700000|2024-03-19 04:15:00|8206.4|8203.6|8206.4|8203.6|8207.4|8204.6|8205.4|8202.6|49
1710822000000|2024-03-19 04:20:00|8207.4|8204.6|8204.4|8201.6|8207.4|8204.6|8203.4|8200.6|128
1710822300000|2024-03-19 04:25:00|8203.9|8200.6|8207.4|8204.6|8207.4|8204.6|8203.9|8200.6|52
1710822600000|2024-03-19 04:30:00|8206.4|8203.6|8206.4|8203.6|8206.4|8203.6|8205.4|8202.6|62
1710822900000|2024-03-19 04:35:00|8207.4|8204.6|8207.4|8204.6|8208.4|8204.6|8207.4|8204.6|44
1710823200000|2024-03-19 04:40:00|8208.4|8205.1|8206.4|8203.6|8209.4|8205.6|8205.9|8202.6|80
1710823500000|2024-03-19 04:45:00|||||||||37
1710823800000|2024-03-19 04:50:00|8207.4|8204.6|8209.4|8206.6|8209.4|8206.6|8206.4|8203.6|273
1710824100000|2024-03-19 04:55:00|8208.4|8205.6|8208.4|8205.6|8209.4|8206.6|8208.4|8205.6|23
1710824400000|2024-03-19 05:00:00|8207.4|8204.6|8204.4|8201.6|8208.4|8205.6|8204.4|8201.6|64
1710824700000|2024-03-19 05:05:00|8203.4|8200.6|8203.4|8200.6|8205.4|8202.6|8202.4|8199.6|158
1710825000000|2024-03-19 05:10:00|8204.4|8201.6|8203.4|8200.6|8206.4|8203.6|8203.4|8199.6|75
1710825300000|2024-03-19 05:15:00|8202.9|8199.6|8203.4|8200.6|8203.5|8200.7|8202.4|8198.6|103
1710825600000|2024-03-19 05:20:00|8202.4|8199.6|8202.4|8199.6|8202.4|8199.6|8201.9|8198.6|33
1710825900000|2024-03-19 05:25:00|8203.4|8200.6|8203.4|8200.6|8204.4|8201.6|8203.4|8200.6|61
1710826200000|2024-03-19 05:30:00|8202.9|8199.6|8200.4|8197.6|8204.4|8200.6|8199.4|8196.6|198
1710826500000|2024-03-19 05:35:00|8201.4|8198.6|8196.4|8193.6|8202.4|8199.6|8195.4|8192.6|234
1710826800000|2024-03-19 05:40:00|8197.4|8194.6|8195.4|8192.6|8198.4|8194.6|8195.4|8192.1|94
1710827100000|2024-03-19 05:45:00|8196.4|8193.6|8195.3|8192.5|8199.4|8196.5|8195.3|8191.5|119
1710827400000|2024-03-19 05:50:00|8196.3|8193.5|8195.3|8192.5|8198.8|8195.6|8195.3|8191.5|158
1710827700000|2024-03-19 05:55:00|8196.3|8193.5|8199.4|8196.6|8200.3|8197.5|8195.8|8193|80
1710828000000|2024-03-19 06:00:00|8200.3|8196.5|8201.3|8198.5|8204.3|8201.5|8198.3|8195.5|254
1710828300000|2024-03-19 06:05:00|8200.3|8197.5|8196.3|8193.5|8201.3|8198.5|8196.3|8193.5|106
1710828600000|2024-03-19 06:10:00|8197.3|8194.5|8201.3|8198.5|8201.3|8198.5|8196.3|8193.5|159
1710828900000|2024-03-19 06:15:00|8200.3|8197.5|8202.3|8199.5|8204.3|8200.5|8198.3|8195.5|157
1710829200000|2024-03-19 06:20:00|8203.3|8200.5|8205.3|8202.5|8206.3|8203.5|8202.3|8198.5|118
1710829500000|2024-03-19 06:25:00|8206.3|8203.5|8201.3|8198.5|8206.3|8203.5|8201.3|8198.5|125
1710829800000|2024-03-19 06:30:00|8200.3|8197.5|8200.3|8197.5|8203.3|8200.5|8200.3|8196.5|140
1710830100000|2024-03-19 06:35:00|8199.3|8196.5|8202.3|8199.5|8205.3|8202.5|8199.3|8196.5|207
1710830400000|2024-03-19 06:40:00|8203.2|8199.4|8196.3|8193.5|8204.3|8201.5|8194.3|8191.5|603
1710830700000|2024-03-19 06:45:00|8197.3|8194.4|8200.3|8196.5|8200.3|8197.5|8196.3|8193.4|186
1710831000000|2024-03-19 06:50:00|8200.2|8197.4|8199.2|8196.4|8200.7|8197.4|8198.2|8194.9|191
1710831300000|2024-03-19 06:55:00|8200.2|8197.4|8203.2|8200.4|8204.3|8201.5|8199.2|8196.4|118
1710831600000|2024-03-19 07:00:00|8204.2|8200.5|8206.2|8202.4|8209.2|8206.4|8203.3|8200|408
1710831900000|2024-03-19 07:05:00|8207.2|8203.4|8209.2|8205.4|8209.2|8205.4|8205.2|8201.4|336
1710832200000|2024-03-19 07:10:00|8208.2|8204.9|8216.2|8213.4|8216.2|8213.4|8208.2|8204.9|461
1710832500000|2024-03-19 07:15:00|8215.2|8212.4|8215.2|8212.4|8216.2|8213.4|8212.2|8209.4|163
1710832800000|2024-03-19 07:20:00|8216.2|8211.4|8212.2|8209.4|8217.3|8214.4|8212.2|8208.5|233
1710833100000|2024-03-19 07:25:00|8212.3|8208.5|8220.2|8217.4|8220.7|8217.4|8212.2|8208.4|289
1710833400000|2024-03-19 07:30:00|8219.2|8216.4|8211.2|8208.4|8223.2|8220.4|8207.2|8204.4|612
1710833700000|2024-03-19 07:35:00|8212.2|8209.4|8213.2|8210.4|8215.2|8212.4|8209.2|8206.4|275
1710834000000|2024-03-19 07:40:00|8212.2|8209.4|8210.2|8207.4|8215.2|8211.4|8209.2|8206.4|175
1710834300000|2024-03-19 07:45:00|8211.2|8206.4|8211.2|8208.4|8214.2|8210.4|8210.2|8206.4|139
1710834600000|2024-03-19 07:50:00|8210.2|8207.4|8198.2|8195.4|8211.7|8208.4|8196.2|8192.4|428
1710834900000|2024-03-19 07:55:00|8199.2|8196.4|8197.2|8193.4|8199.2|8196.4|8190.2|8187.4|711
1710835200000|2024-03-19 08:00:00|8198.2|8194.4|8198.1|8194.3|8203.2|8200.4|8193.2|8190.4|674
1710835500000|2024-03-19 08:05:00|8198.2|8195.3|8205.1|8202.3|8205.2|8202.3|8197.2|8194.3|337
1710835800000|2024-03-19 08:10:00|8206.1|8203.3|8206.1|8202.3|8208.2|8205.3|8200.1|8197.3|450
1710836100000|2024-03-19 08:15:00|8205.2|8202.4|8198.2|8195.4|8206.2|8203.3|8195.2|8192.3|477
1710836400000|2024-03-19 08:20:00|8199.2|8196.4|8202.1|8199.3|8207.2|8204.3|8196.2|8193.4|423
1710836700000|2024-03-19 08:25:00|8203.1|8200.3|8206.1|8202.3|8207.1|8203.3|8196.2|8193.4|813
1710837000000|2024-03-19 08:30:00|8206.2|8202.4|8203.1|8200.3|8216.2|8213.3|8195.2|8192.4|1878
1710837300000|2024-03-19 08:35:00|8202.1|8199.3|8199.1|8196.3|8207.1|8203.3|8196.1|8193.3|587
1710837600000|2024-03-19 08:40:00|8198.1|8195.3|8192.1|8189.3|8199.6|8196.3|8189.1|8186.3|783
1710837900000|2024-03-19 08:45:00|8191.1|8188.3|8200.1|8197.3|8202.1|8198.3|8190.1|8186.3|1213
1710838200000|2024-03-19 08:50:00|8199.1|8196.3|8222.1|8219.3|8223.1|8220.3|8199.1|8196.3|1068
1710838500000|2024-03-19 08:55:00|8222.2|8219.4|8218.1|8214.3|8227.2|8224.4|8216.1|8213.3|1545
1710838800000|2024-03-19 09:00:00|8217.1|8215.3|8211.1|8208.3|8229.1|8225.3|8210.1|8206.8|1899
1710839100000|2024-03-19 09:05:00|8212.1|8209.3|8205.1|8202.3|8212.1|8209.3|8201.1|8197.8|775
1710839400000|2024-03-19 09:10:00|8204.1|8201.3|8189.1|8186.3|8207.1|8203.3|8187.1|8184.3|2240
1710839700000|2024-03-19 09:15:00|8190.1|8187.3|8190.1|8187.3|8192.6|8189.3|8183.1|8180.3|1043
1710840000000|2024-03-19 09:20:00|8191.1|8186.3|8196.1|8193.3|8199.1|8195.3|8190.1|8186.3|476
1710840300000|2024-03-19 09:25:00|8195.1|8192.3|8193.1|8190.3|8199.1|8196.3|8192.1|8189.3|656
1710840600000|2024-03-19 09:30:00|8194.1|8191.3|8192.1|8189.3|8196.1|8193.3|8190.1|8187.3|390
1710840900000|2024-03-19 09:35:00|8193.1|8190.3|8194.1|8190.3|8196.1|8193.3|8185.1|8182.3|1325
1710841200000|2024-03-19 09:40:00|8193.1|8189.3|8196.1|8193.3|8199.1|8196.3|8192.1|8189.3|297
1710841500000|2024-03-19 09:45:00|8197.1|8192.3|8207.1|8204.3|8213.1|8210.3|8195.6|8192.3|1183
1710841800000|2024-03-19 09:50:00|8208|8203.3|8202|8199.2|8209.6|8206.3|8200|8197.2|454
1710842100000|2024-03-19 09:55:00|8203|8200.2|8204|8200.2|8205|8202.2|8193|8190.2|466
1710842400000|2024-03-19 10:00:00|8204.1|8200.3|8201|8198.2|8210.1|8207.2|8198|8195.2|487
1710842700000|2024-03-19 10:05:00|8200|8197.2|8203.1|8199.3|8207.1|8204.2|8196|8193.2|762
1710843000000|2024-03-19 10:10:00|8202.1|8200.3|8199|8195.2|8204.1|8200.3|8198|8195.2|280
1710843300000|2024-03-19 10:15:00|8198|8195.3|8198|8194.2|8200|8197.2|8187|8183.2|964
1710843600000|2024-03-19 10:20:00|8197|8193.2|8194|8191.2|8204|8200.2|8194|8191.2|416
1710843900000|2024-03-19 10:25:00|8193.5|8190.2|8188|8185.2|8195|8192.2|8185|8182.2|447
1710844200000|2024-03-19 10:30:00|8189|8187.2|8192|8189.2|8197|8194.2|8189|8185.2|437
1710844500000|2024-03-19 10:35:00|8193|8190.2|8204|8200.2|8204|8201.2|8193|8190.2|1123
1710844800000|2024-03-19 10:40:00|8203|8199.2|8209|8206.2|8209|8206.2|8202|8198.7|462
1710845100000|2024-03-19 10:45:00|8208|8205.2|8206|8203.2|8212|8209.2|8204|8201.2|306
1710845400000|2024-03-19 10:50:00|8207|8204.2|8200|8197.2|8207|8204.2|8195|8192.2|639
1710845700000|2024-03-19 10:55:00|8201|8198.2|8199|8196.2|8202|8199.2|8197|8193.7|199
1710846000000|2024-03-19 11:00:00|8200|8197.2|8206|8202.2|8206.5|8203.2|8197|8193.7|366
1710846300000|2024-03-19 11:05:00|8205|8201.2|8218|8214.2|8221|8218.2|8204|8201.2|936
1710846600000|2024-03-19 11:10:00|8219|8215.2|8212|8209.2|8220|8217.2|8211|8208.2|1021
1710846900000|2024-03-19 11:15:00|8211|8208.2|8212|8209.2|8215|8211.7|8204|8201.2|1039
1710847200000|2024-03-19 11:20:00|8213|8210.2|8215|8212.2|8220|8217.2|8211|8207.7|500
1710847500000|2024-03-19 11:25:00|8214|8211.2|8218|8215.2|8221|8217.2|8212|8209.2|936
1710847800000|2024-03-19 11:30:00|8219|8216.2|8217|8214.2|8225|8222.2|8217|8214.2|1096
1710848100000|2024-03-19 11:35:00|8218|8215.2|8220|8216.2|8223|8220.2|8215|8212.2|655
1710848400000|2024-03-19 11:40:00|8220.5|8217.2|8213|8209.2|8220.5|8217.2|8212|8209.2|814
1710848700000|2024-03-19 11:45:00|8213.9|8210.2|8206|8203.2|8215.5|8212.2|8201|8197.7|1272
1710849000000|2024-03-19 11:50:00|8207|8204.1|8211.9|8209.1|8212.9|8210.1|8206|8202.7|393
1710849300000|2024-03-19 11:55:00|8210.9|8208.1|8209.9|8206.1|8212.9|8210.1|8208.9|8206.1|212
1710849600000|2024-03-19 12:00:00|8210.9|8207.1|8209.9|8207.1|8214.9|8212.1|8202.9|8200.1|843
1710849900000|2024-03-19 12:05:00|8210.9|8208.1|8215.9|8213.1|8219.4|8216.1|8210.9|8208.1|646
1710850200000|2024-03-19 12:10:00|8216.9|8214.1|8228.9|8226.1|8230.9|8228.1|8215.9|8212.1|1268
1710850500000|2024-03-19 12:15:00|8227.9|8225.1|8226.9|8223.1|8234.4|8231.1|8225.9|8223.1|1267
1710850800000|2024-03-19 12:20:00|8226.4|8224.1|8226.9|8224.1|8229.9|8227.1|8222.9|8220.1|589
1710851100000|2024-03-19 12:25:00|8225.9|8223.1|8228.9|8226.1|8229.9|8227.1|8225.9|8222.6|323
1710851400000|2024-03-19 12:30:00|8228.8|8226|8217.8|8215|8228.9|8226.1|8217.8|8215|1278
1710851700000|2024-03-19 12:35:00|8217.9|8215.1|8207.8|8205|8219.3|8216|8203.8|8201|1758
1710852000000|2024-03-19 12:40:00|8208.8|8206|8206.8|8204|8210.8|8208|8202.8|8200|2941
1710852300000|2024-03-19 12:45:00|8207.8|8205|8203.8|8201|8208.8|8206|8199.8|8196.5|1319
1710852600000|2024-03-19 12:50:00|8204.8|8202|8208.8|8206|8211.8|8209|8203.8|8201|662
1710852900000|2024-03-19 12:55:00|8207.8|8205|8212.8|8210|8214.8|8212|8207.8|8205|878
1710853200000|2024-03-19 13:00:00|8211.8|8209|8213.8|8211|8225.8|8223|8200.8|8198|3937
1710853500000|2024-03-19 13:05:00|8213.7|8210.9|8215.8|8213|8225.8|8223|8207.8|8205|2654
1710853800000|2024-03-19 13:10:00|8214.8|8212|8227.8|8224|8229.8|8227|8213.3|8210|2426
1710854100000|2024-03-19 13:15:00|8226.8|8225|8235.8|8232|8237.8|8234|8224.8|8222|2815
1710854400000|2024-03-19 13:20:00|8234.8|8233|8242.8|8240|8243.8|8241|8227.8|8225|2876
1710854700000|2024-03-19 13:25:00|8241.8|8239|8242.8|8239|8245.8|8243|8235.8|8233|1301
1710855000000|2024-03-19 13:30:00|8243.8|8240|8254.7|8251.9|8258.7|8254.9|8240.8|8237.9|4138
1710855300000|2024-03-19 13:35:00|8255.7|8252.9|8256.7|8252.9|8262.2|8258.9|8247.7|8244.9|2316
1710855600000|2024-03-19 13:40:00|8255.7|8253.9|8253.7|8249.9|8264.7|8261.9|8250.7|8247.9|2943
1710855900000|2024-03-19 13:45:00|8252.7|8250.9|8250.7|8247.9|8254.8|8252|8244.7|8241.9|2889
1710856200000|2024-03-19 13:50:00|8251.7|8248.9|8241.7|8237.9|8253.7|8250.9|8236.7|8233.9|2044
1710856500000|2024-03-19 13:55:00|8240.7|8238.9|8234.7|8231.9|8242.7|8239.9|8226.7|8223.9|2938
1710856800000|2024-03-19 14:00:00|8233.7|8230.9|8239.7|8236.9|8239.7|8236.9|8226.7|8223.9|2258
1710857100000|2024-03-19 14:05:00|8240.7|8237.9|8246.7|8242.9|8248.7|8245.9|8239.7|8236.9|2198
1710857400000|2024-03-19 14:10:00|8245.7|8243.9|8256.7|8253.9|8257.7|8254.9|8245.7|8243.9|2681
1710857700000|2024-03-19 14:15:00|8257.7|8254.4|8272.7|8269.9|8276.7|8272.9|8256.7|8253.9|2947
1710858000000|2024-03-19 14:20:00|8271.7|8268.9|8278.7|8275.9|8282.7|8279.9|8267.7|8264.9|2497
1710858300000|2024-03-19 14:25:00|8278.2|8274.9|8272.7|8269.9|8280.7|8277.9|8270.7|8267.9|2133
1710858600000|2024-03-19 14:30:00|8273.7|8270.9|8284.7|8281.9|8286.2|8282.9|8271.7|8268.9|2367
1710858900000|2024-03-19 14:35:00|8285.7|8282.9|8269.8|8267|8285.7|8282.9|8269.7|8266.9|2438
1710859200000|2024-03-19 14:40:00|8270.7|8267.9|8258.8|8256|8270.8|8267.9|8249.7|8246.9|3898
1710859500000|2024-03-19 14:45:00|8259.8|8257|8262.8|8260|8263.8|8261|8253.8|8251|1845
1710859800000|2024-03-19 14:50:00|8263.8|8261|8270.8|8268|8275.8|8273|8263.8|8261|3186
1710860100000|2024-03-19 14:55:00|8271.8|8269|8283.9|8281.1|8287.8|8285|8269.8|8266.5|2852
1710860400000|2024-03-19 15:00:00|8283.8|8281|8278.8|8276|8291.9|8289.1|8275.8|8272.5|4318
1710860700000|2024-03-19 15:05:00|8277.8|8275|8261.8|8259|8281.8|8279|8259.8|8257|3775
1710861000000|2024-03-19 15:10:00|8262.7|8259.9|8261.8|8258|8262.8|8260|8252.8|8250|4938
1710861300000|2024-03-19 15:15:00|8260.8|8259|8262.8|8260|8263.8|8261|8253.3|8250|1704
1710861600000|2024-03-19 15:20:00|8263.8|8259|8275.8|8273|8278.8|8276|8260.8|8258|3059
1710861900000|2024-03-19 15:25:00|8276.8|8274|8263.7|8259.9|8281.8|8278|8261.7|8257.9|1332
1710862200000|2024-03-19 15:30:00|8262.7|8259.4|8290.8|8288|8290.8|8288|8251.7|8247.9|5490
1710862500000|2024-03-19 15:35:00|8291.8|8289|8292.8|8290|8293.8|8291|8285.8|8283|2569
1710862800000|2024-03-19 15:40:00|8291.8|8289|8311.8|8309|8312.8|8309|8287.7|8284.9|6659
1710863100000|2024-03-19 15:45:00|8310.8|8308|8295.8|8292|8313.8|8311|8291.8|8289|3593
1710863400000|2024-03-19 15:50:00|8294.8|8293|8293.8|8291|8301.8|8299|8288.8|8286|4394
1710863700000|2024-03-19 15:55:00|8292.8|8290|8297.8|8295|8302.8|8300|8289.8|8287|2628
1710864000000|2024-03-19 16:00:00|8296.8|8294|8294.8|8292|8300.8|8298|8288.8|8286|1740
1710864300000|2024-03-19 16:05:00|8293.8|8291|8282.8|8280|8294.8|8291|8280.8|8278|1853
1710864600000|2024-03-19 16:10:00|8281.8|8279|8285.8|8282|8287.8|8285|8277.8|8275|2023
1710864900000|2024-03-19 16:15:00|8286.8|8283|8273.7|8270.9|8295.8|8293|8265.7|8262.9|5533
1710865200000|2024-03-19 16:20:00|8272.7|8269.9|8265.7|8261.9|8277.7|8274.9|8260.7|8257.9|3364
1710865500000|2024-03-19 16:25:00|8264.7|8260.9|8273.7|8270.9|8274.7|8271.9|8258.7|8255.9|2912
1710865800000|2024-03-19 16:30:00|8272.7|8269.9|8270.7|8267.9|8279.7|8276.9|8268.7|8265.9|2244
1710866100000|2024-03-19 16:35:00|8271.7|8268.9|8271.7|8268.9|8277.7|8274.9|8261.7|8258.9|2833
1710866400000|2024-03-19 16:40:00|8272.7|8269.9|8277.7|8274.9|8283.7|8279.9|8268.7|8265.9|2306
1710866700000|2024-03-19 16:45:00|8276.7|8273.9|8274.7|8271.9|8278.7|8275.9|8271.7|8267.9|1239
1710867000000|2024-03-19 16:50:00|8275.7|8272.9|8283.7|8280.9|8286.7|8283.9|8274.7|8270.9|2124
1710867300000|2024-03-19 16:55:00|8284.7|8281.9|8299.7|8296.9|8302.7|8299.9|8283.2|8279.9|2729
1710867600000|2024-03-19 17:00:00|8298.7|8295.9|8295.6|8292.8|8300.7|8297.8|8287.6|8283.8|2139
1710867900000|2024-03-19 17:05:00|8295.7|8291.8|8291.6|8288.8|8298.6|8295.8|8288.6|8285.8|2008
1710868200000|2024-03-19 17:10:00|8290.6|8287.8|8291.6|8288.8|8293.6|8290.8|8282.6|8279.8|2153
1710868500000|2024-03-19 17:15:00|8292.6|8290.8|8288.6|8285.8|8296.6|8293.8|8286.6|8283.8|1264
1710868800000|2024-03-19 17:20:00|8289.6|8286.8|8299.6|8295.8|8299.6|8296.8|8288.6|8285.8|1175
1710869100000|2024-03-19 17:25:00|8299.1|8296.8|8292.6|8289.8|8299.6|8296.8|8291.6|8288.8|918
1710869400000|2024-03-19 17:30:00|8291.6|8288.8|8302.6|8299.8|8304.6|8301.8|8290.6|8287.8|1073
1710869700000|2024-03-19 17:35:00|8303.6|8300.8|8301.6|8298.8|8303.6|8300.8|8295.6|8292.8|1599
1710870000000|2024-03-19 17:40:00|8302.6|8299.8|8300.6|8297.8|8303.6|8300.8|8294.6|8291.8|961
1710870300000|2024-03-19 17:45:00|8299.6|8296.8|8302.6|8299.8|8307.1|8303.8|8297.1|8293.8|2980
1710870600000|2024-03-19 17:50:00|8302.1|8298.8|8298.6|8295.8|8307.6|8304.8|8295.6|8292.8|1524
1710870900000|2024-03-19 17:55:00|8299.6|8296.8|8293.5|8289.7|8300.6|8297.8|8288.5|8285.7|1729
1710871200000|2024-03-19 18:00:00|8292.5|8290.7|8287.5|8284.7|8294.5|8291.7|8284.5|8280.7|2241
1710871500000|2024-03-19 18:05:00|8288.5|8285.7|8281.5|8278.7|8291.6|8287.8|8276.5|8273.7|1785
1710871800000|2024-03-19 18:10:00|8282.5|8279.7|8273.5|8270.7|8283.5|8280.7|8272.5|8269.7|1514
1710872100000|2024-03-19 18:15:00|8274.5|8271.7|8267.5|8263.7|8278.5|8274.7|8264.5|8261.7|2409
1710872400000|2024-03-19 18:20:00|8268.5|8264.7|8266.5|8263.7|8274.5|8271.7|8266.5|8263.2|1753
1710872700000|2024-03-19 18:25:00|8267.5|8264.7|8271.5|8268.7|8279.5|8276.7|8263.5|8260.7|7791
1710873000000|2024-03-19 18:30:00|8272.5|8269.7|8278.5|8274.7|8278.5|8275.7|8270.5|8267.7|1982
1710873300000|2024-03-19 18:35:00|8279.5|8275.7|8278.5|8275.7|8280.5|8277.7|8273.5|8270.7|1458
1710873600000|2024-03-19 18:40:00|8279.5|8276.7|8279.5|8276.7|8281|8277.7|8276.5|8273.7|664
1710873900000|2024-03-19 18:45:00|8280.5|8277.7|8276.5|8273.7|8281.5|8278.7|8275.5|8272.7|672
1710874200000|2024-03-19 18:50:00|8277|8272.7|8277.5|8274.7|8279|8275.7|8275.5|8272.7|501
1710874500000|2024-03-19 18:55:00|8278.5|8275.7|8277.5|8274.7|8279.5|8276.7|8275.5|8272.7|407
1710874800000|2024-03-19 19:00:00|8278.5|8275.7|8276.5|8273.7|8278.5|8275.7|8275.5|8272.7|185
1710875100000|2024-03-19 19:05:00|8275.5|8272.7|8275.4|8272.6|8276.5|8273.7|8273.4|8270.6|154
1710875400000|2024-03-19 19:10:00|8276.4|8273.6|8276.4|8273.6|8277.4|8274.6|8275.4|8272.6|422
1710875700000|2024-03-19 19:15:00|8277.4|8274.6|8281.4|8278.6|8281.4|8278.6|8276.4|8274.6|177
1710876000000|2024-03-19 19:20:00|8280.4|8277.6|8286.4|8283.6|8287.4|8283.6|8280.4|8277.6|542
1710876300000|2024-03-19 19:25:00|8285.4|8282.6|8283.4|8280.6|8285.4|8283.6|8281.4|8278.6|283
1710876600000|2024-03-19 19:30:00|8282.4|8279.6|8279.4|8276.6|8283.4|8279.6|8279.4|8276.6|191
1710876900000|2024-03-19 19:35:00|8278.4|8275.6|8275.4|8272.6|8278.4|8275.6|8274.4|8271.6|415
1710877200000|2024-03-19 19:40:00|8276.4|8273.6|8276.4|8272.6|8276.4|8273.6|8274.4|8271.6|712
1710877500000|2024-03-19 19:45:00|8275.4|8273.6|8276.3|8272.5|8277.4|8274.5|8273.4|8270.6|825
1710877800000|2024-03-19 19:50:00|8276.4|8273.5|8280.3|8277.5|8280.3|8277.5|8276.4|8273.5|478
1710878100000|2024-03-19 19:55:00|8279.3|8276.5|8278.3|8275.5|8281.3|8278.5|8277.3|8274.5|490
1710878400000|2024-03-19 20:00:00|8279.3|8276.5|8276.3|8273.5|8279.3|8276.5|8276.3|8273.5|308
1710878700000|2024-03-19 20:05:00|8275.3|8272.5|8275.3|8272.5|8276.3|8273.5|8275.3|8271.5|225
1710879000000|2024-03-19 20:10:00|8274.3|8271.5|8275.3|8272.5|8277.3|8274.5|8274.3|8271.5|262
1710879300000|2024-03-19 20:15:00|8274.3|8271.5|8273.3|8270.5|8275.8|8272.5|8271.3|8268.5|653
1710879600000|2024-03-19 20:20:00|8274.3|8271.5|8271.3|8268.5|8274.3|8271.5|8269.2|8266.4|746
1710879900000|2024-03-19 20:25:00|8271.2|8268.4|8270.2|8267.4|8272.7|8269.4|8267.2|8264.4|605
1710880200000|2024-03-19 20:30:00|8271.2|8264.4|8257.2|8254.4|8271.2|8266.4|8255.2|8251.9|663
1710880500000|2024-03-19 20:35:00|8256.2|8253.4|8251.2|8248.4|8257.2|8253.4|8249.2|8245.9|954
1710880800000|2024-03-19 20:40:00|8250.2|8247.4|8253.2|8250.4|8253.2|8250.4|8247.2|8244.4|275
1710881100000|2024-03-19 20:45:00|8254.2|8251.4|8254.2|8251.4|8257.7|8254.4|8251.2|8247.4|573
1710881400000|2024-03-19 20:50:00|8255.2|8252.4|8252.2|8249.4|8259.2|8256.4|8252.2|8249.4|183
1710881700000|2024-03-19 20:55:00|8253.2|8250.4|8254.2|8250.4|8256.2|8253.4|8251.2|8248.4|292
1710885600000|2024-03-19 22:00:00|8254.1|8251.3|8251.1|8247.3|8257.1|8253.3|8249.1|8246.3|200
1710885900000|2024-03-19 22:05:00|8250.1|8248.3|8252.1|8248.3|8252.1|8249.3|8250.1|8247.3|78
1710886200000|2024-03-19 22:10:00|8251.1|8249.3|8252.1|8249.3|8252.1|8249.3|8251.1|8248.3|63
1710886500000|2024-03-19 22:15:00|8251.1|8248.3|8252.1|8249.3|8252.1|8249.3|8251.1|8248.3|81
1710886800000|2024-03-19 22:20:00|||||||||18
1710887100000|2024-03-19 22:25:00|8252|8249.2|8252|8249.2|8252|8249.2|8251|8248.2|68
1710887400000|2024-03-19 22:30:00|8251|8248.2|8252|8249.2|8253|8250.2|8250|8247.2|83
1710887700000|2024-03-19 22:35:00|8253|8250.2|8253|8250.2|8253|8250.2|8251|8248.2|46
1710888000000|2024-03-19 22:40:00|8252|8249.2|8252|8249.2|8253|8250.2|8252|8249.2|66
1710888300000|2024-03-19 22:45:00|8251|8248.2|8251|8248.2|8252|8249.2|8251|8248.2|28
1710888600000|2024-03-19 22:50:00|8252|8248.7|8252|8249.2|8252|8249.2|8251.5|8248.2|12
1710888900000|2024-03-19 22:55:00|8253|8250.2|8252|8249.2|8253|8250.2|8252|8249.2|18
1710889200000|2024-03-19 23:00:00|8253|8250.2|8249|8246.2|8253|8250.2|8248|8245.2|216
1710889500000|2024-03-19 23:05:00|8248|8245.2|8245|8241.2|8250|8247.2|8244|8240.2|104
1710889800000|2024-03-19 23:10:00|8244|8242.2|8247|8244.2|8247|8244.2|8243|8240.2|57
1710890100000|2024-03-19 23:15:00|8248|8245.2|8250|8247.2|8250|8247.2|8248|8245.2|34
1710890400000|2024-03-19 23:20:00|8251|8248.2|8250|8247.2|8251.5|8248.2|8249|8245.2|60
1710890700000|2024-03-19 23:25:00|8249|8246.2|8253|8250.2|8253|8250.2|8249|8246.2|56
1710891000000|2024-03-19 23:30:00|8252|8249.2|8248.9|8246.1|8253|8250.2|8248.9|8246.1|78
1710891300000|2024-03-19 23:35:00|8247.9|8245.1|8247.9|8245.1|8248.9|8246.1|8246.9|8243.1|115
1710891600000|2024-03-19 23:40:00|8244.9|8242.1|8246.9|8244.1|8247.9|8245.1|8244.9|8242.1|91
1710891900000|2024-03-19 23:45:00|8247.9|8245.1|8248.9|8246.1|8250.9|8248.1|8247.9|8244.1|106
1710892200000|2024-03-19 23:50:00|8247.9|8245.1|8247.9|8245.1|8248.9|8245.1|8247.9|8245.1|70
1710892500000|2024-03-19 23:55:00|8246.9|8244.1|8246.9|8244.1|8247.9|8245.1|8246.9|8244.1|17
1710892800000|2024-03-20 00:00:00|8247.9|8244.6|8249.9|8247.1|8251.9|8249.1|8246.9|8243.1|335
1710893100000|2024-03-20 00:05:00|8250.9|8248.1|8247.9|8245.1|8251.9|8249.1|8246.4|8243.1|170
1710893400000|2024-03-20 00:10:00|8246.9|8244.1|8246.9|8244.1|8249.9|8247.1|8246.4|8243.1|123
1710893700000|2024-03-20 00:15:00|8245.9|8243.1|8245.9|8243.1|8247.9|8244.1|8244.9|8242.1|84
1710894000000|2024-03-20 00:20:00|8244.9|8242.1|8244.9|8242.1|8246.9|8244.1|8242.9|8240.1|114
1710894300000|2024-03-20 00:25:00|8243.9|8240.1|8239.9|8237.1|8243.9|8241.1|8238.4|8235.1|294
1710894600000|2024-03-20 00:30:00|8238.9|8236.1|8250.9|8247.1|8250.9|8247.6|8237.9|8235.1|186
1710894900000|2024-03-20 00:35:00|8249.9|8248.1|8248.9|8246.1|8250.9|8248.1|8244.9|8242.1|165
1710895200000|2024-03-20 00:40:00|8250.9|8247.1|8250.8|8248|8252.8|8249.1|8249.9|8247.1|91
1710895500000|2024-03-20 00:45:00|8251.8|8249|8249.8|8247|8251.8|8249|8247.8|8245|40
1710895800000|2024-03-20 00:50:00|8248.8|8246|8250.8|8248|8250.8|8248|8248.3|8245|80
1710896100000|2024-03-20 00:55:00|8251.8|8249|8251.8|8249|8252.8|8250|8250.8|8248|93
1710896400000|2024-03-20 01:00:00|8250.8|8248|8250.8|8248|8254.8|8252|8246.8|8244|502
1710896700000|2024-03-20 01:05:00|8249.8|8247|8252.8|8250|8252.8|8250|8248.8|8246|172
1710897000000|2024-03-20 01:10:00|8253.8|8250.5|8252.8|8250|8256.8|8254|8251.8|8249|375
1710897300000|2024-03-20 01:15:00|8253.8|8249|8255.8|8253|8256.8|8253|8251.8|8249|81
1710897600000|2024-03-20 01:20:00|8256.8|8254|8255.8|8253|8257.8|8255|8254.8|8252|92
1710897900000|2024-03-20 01:25:00|8256.8|8254|8251.8|8249|8257.8|8255|8250.8|8248|145
1710898200000|2024-03-20 01:30:00|8250.8|8248|8244.8|8242|8251.8|8249|8242.8|8240|184
1710898500000|2024-03-20 01:35:00|8243.8|8241|8246.8|8244|8249.8|8247|8242.8|8240|223
1710898800000|2024-03-20 01:40:00|8245.8|8243|8247.8|8245|8247.8|8245|8245.8|8243|59
1710899100000|2024-03-20 01:45:00|8246.8|8244|8250.8|8248|8250.8|8248|8244.8|8242|120
1710899400000|2024-03-20 01:50:00|8251.8|8247|8255.8|8253|8255.8|8253|8251.8|8247|114
1710899700000|2024-03-20 01:55:00|8256.8|8254|8252.7|8249.9|8256.8|8254|8251.8|8248.9|114
1710900000000|2024-03-20 02:00:00|8251.8|8249|8248.7|8245.9|8251.8|8249|8247.7|8244.9|78
1710900300000|2024-03-20 02:05:00|8249.7|8246.9|8251.7|8247.9|8252.7|8249.9|8249.7|8245.9|74
1710900600000|2024-03-20 02:10:00|8250.7|8246.9|8250.7|8247.9|8251.7|8248.9|8249.7|8246.9|57
1710900900000|2024-03-20 02:15:00|8249.7|8246.9|8248.7|8244.9|8249.7|8247.9|8245.7|8242.9|66
1710901200000|2024-03-20 02:20:00|8247.7|8243.9|8247.7|8244.9|8247.7|8244.9|8246.7|8242.9|27
1710901500000|2024-03-20 02:25:00|8248.7|8245.9|8246.7|8243.9|8248.7|8245.9|8245.7|8242.9|72
1710901800000|2024-03-20 02:30:00|8247.7|8244.9|8245.7|8242.9|8248.7|8245.9|8243.7|8240.9|161
1710902100000|2024-03-20 02:35:00|8244.7|8241.9|8245.7|8242.9|8247.7|8244.9|8243.7|8240.9|451
1710902400000|2024-03-20 02:40:00|8244.7|8241.9|8248.7|8245.9|8249.7|8246.9|8244.7|8241.9|86
1710902700000|2024-03-20 02:45:00|8247.7|8244.9|8244.7|8241.9|8247.7|8244.9|8243.7|8239.9|77
1710903000000|2024-03-20 02:50:00|8243.7|8240.9|8243.7|8240.9|8244.7|8241.9|8242.7|8239.4|55
1710903300000|2024-03-20 02:55:00|8244.7|8241.9|8247.7|8243.9|8247.7|8244.9|8243.7|8240.9|95
1710903600000|2024-03-20 03:00:00|8248.2|8244.9|8246.7|8243.9|8248.7|8245.9|8242.7|8239.9|128
1710903900000|2024-03-20 03:05:00|8247.7|8244.9|8248.7|8244.9|8248.7|8245.9|8244.7|8241.9|42
1710904200000|2024-03-20 03:10:00|8248.2|8245.9|8250.7|8247.9|8253.7|8250.9|8248.2|8244.9|157
1710904500000|2024-03-20 03:15:00|8250.6|8247.8|8249.6|8246.8|8251.7|8248.9|8248.6|8245.8|50
1710904800000|2024-03-20 03:20:00|8250.6|8247.8|8255.6|8251.8|8255.6|8251.8|8249.6|8246.8|101
1710905100000|2024-03-20 03:25:00|8254.6|8251.3|8254.6|8251.8|8255.6|8252.8|8252.6|8249.8|75
1710905400000|2024-03-20 03:30:00|8255.6|8252.8|8256.6|8253.8|8256.6|8253.8|8254.6|8250.8|90
1710905700000|2024-03-20 03:35:00|8257.6|8252.8|8256.6|8252.8|8257.6|8253.8|8255.6|8252.8|50
1710906000000|2024-03-20 03:40:00|8255.6|8253.8|8256.6|8253.8|8256.6|8253.8|8255.6|8252.8|46
1710906300000|2024-03-20 03:45:00|8255.6|8252.8|8253.6|8250.8|8255.6|8252.8|8252.6|8249.8|128
1710906600000|2024-03-20 03:50:00|8254.6|8251.8|8255.6|8252.8|8255.6|8252.8|8254.6|8251.8|52
1710906900000|2024-03-20 03:55:00|8254.6|8251.8|8255.6|8252.8|8255.6|8252.8|8254.6|8251.8|40
1710907200000|2024-03-20 04:00:00|8256.6|8253.8|8255.6|8252.8|8256.6|8253.8|8255.6|8252.8|41
1710907500000|2024-03-20 04:05:00|8254.6|8251.8|8256.6|8252.8|8256.6|8253.8|8254.6|8251.8|42
1710907800000|2024-03-20 04:10:00|8255.6|8253.8|8255.6|8252.8|8256.6|8253.8|8254.6|8251.8|35
1710908100000|2024-03-20 04:15:00|8256.6|8253.3|8259.6|8256.8|8259.6|8256.8|8255.6|8252.8|37
1710908400000|2024-03-20 04:20:00|8258.6|8255.8|8258.6|8255.8|8258.6|8255.8|8257.6|8254.8|41
1710908700000|2024-03-20 04:25:00|8259.6|8256.8|8259.6|8256.8|8260.6|8257.8|8259.6|8256.8|52
1710909000000|2024-03-20 04:30:00|8258.6|8255.8|8257.5|8254.7|8260.6|8257.8|8257.5|8254.7|472
1710909300000|2024-03-20 04:35:00|8257.6|8253.7|8257.5|8254.7|8258.6|8255.7|8257.5|8253.7|23
1710909600000|2024-03-20 04:40:00||8253.7||8254.7||8254.7||8253.7|13
1710909900000|2024-03-20 04:45:00|8256.5|8253.7|8256.5|8253.7|8257.5|8253.7|8255.5|8252.7|40
1710910200000|2024-03-20 04:50:00|8255.5|8252.7|8255.5|8252.7|8255.5|8253.7|8254.5|8251.7|44
1710910500000|2024-03-20 04:55:00|8254.5|8251.7|8253.5|8250.7|8254.5|8251.7|8252.5|8249.7|74
1710910800000|2024-03-20 05:00:00|8252.5|8249.7|8253.5|8250.7|8253.5|8250.7|8251.5|8248.7|88
1710911100000|2024-03-20 05:05:00|8254.5|8251.2|8254.5|8251.7|8256.5|8253.7|8253.5|8250.7|57
1710911400000|2024-03-20 05:10:00|8255.5|8252.7|8254.5|8251.7|8255.5|8252.7|8254.5|8250.7|32
1710911700000|2024-03-20 05:15:00|8253.5|8250.7|8252.5|8249.7|8254|8251.7|8251.5|8248.7|50
1710912000000|2024-03-20 05:20:00|8251.5|8248.7|8252.5|8248.7|8252.5|8249.7|8251.5|8248.7|32
1710912300000|2024-03-20 05:25:00|8251.5|8249.7|8251.5|8248.7|8252.5|8249.7|8250.5|8247.7|21
1710912600000|2024-03-20 05:30:00|8250.5|8247.7|8254.5|8251.7|8255.5|8252.7|8250.5|8247.7|162
1710912900000|2024-03-20 05:35:00|8253.5|8250.7|8253.5|8249.7|8254.5|8251.7|8252.5|8249.2|39
1710913200000|2024-03-20 05:40:00|8252.5|8250.7|8255.5|8252.7|8256.5|8253.7|8252.5|8249.7|94
1710913500000|2024-03-20 05:45:00|8256.5|8253.7|8253.5|8250.7|8257.5|8254.7|8253.5|8249.7|51
1710913800000|2024-03-20 05:50:00|8252.5|8249.7|8254.4|8251.6|8254.4|8251.6|8251|8247.7|87
1710914100000|2024-03-20 05:55:00|8253.5|8250.7|8256.4|8253.6|8258.4|8255.6|8252.4|8249.6|78
1710914400000|2024-03-20 06:00:00|8255.9|8252.6|8257.4|8254.6|8258.4|8255.6|8254.4|8251.6|96
1710914700000|2024-03-20 06:05:00|8258.4|8255.6|8257.4|8254.6|8259.4|8255.6|8256.4|8253.6|87
1710915000000|2024-03-20 06:10:00|8258.4|8255.6|8263.4|8260.6|8264.4|8260.6|8257.4|8255.6|294
1710915300000|2024-03-20 06:15:00|8264.4|8261.6|8259.4|8256.6|8266.4|8263.6|8258.4|8254.6|241
1710915600000|2024-03-20 06:20:00|8258.4|8255.6|8259.4|8256.6|8260.4|8257.6|8256.4|8253.6|107
1710915900000|2024-03-20 06:25:00|8258.4|8255.6|8255.4|8252.6|8259.4|8256.6|8254.4|8251.6|56
1710916200000|2024-03-20 06:30:00|8254.4|8251.6|8251.4|8248.6|8255.4|8252.6|8249.4|8246.6|230
1710916500000|2024-03-20 06:35:00|8252.4|8249.6|8250.4|8247.6|8252.4|8249.6|8250.4|8247.6|85
1710916800000|2024-03-20 06:40:00|8251.4|8248.6|8246.4|8243.6|8251.4|8248.6|8245.4|8242.6|320
1710917100000|2024-03-20 06:45:00|8245.9|8242.6|8248.4|8245.6|8249.4|8246.6|8245.4|8242.6|192
1710917400000|2024-03-20 06:50:00|8249.4|8246.6|8250.4|8247.6|8250.4|8247.6|8248.4|8245.6|75
1710917700000|2024-03-20 06:55:00|8249.4|8246.6|8246.4|8243.6|8250.4|8246.6|8246.4|8243.6|100
1710918000000|2024-03-20 07:00:00|8245.4|8242.6|8240.4|8237.6|8249.4|8245.6|8239.4|8236.1|467
1710918300000|2024-03-20 07:05:00|8242.4|8238.6|8240.4|8237.6|8243.4|8240.6|8239.4|8236.6|187
1710918600000|2024-03-20 07:10:00|8239.4|8236.6|8239.4|8236.6|8244.4|8240.6|8236.4|8233.6|319
1710918900000|2024-03-20 07:15:00|8240.3|8236.5|8241.3|8238.5|8243.8|8240.5|8239.3|8236.5|279
1710919200000|2024-03-20 07:20:00|8242.3|8239.5|8245.3|8242.5|8248.3|8244.5|8241.3|8238|284
1710919500000|2024-03-20 07:25:00|8246.3|8241.5|8243.3|8240.5|8249.3|8246.5|8243.3|8240.5|244
1710919800000|2024-03-20 07:30:00|8242.3|8239.5|8241.3|8238.5|8247.8|8244.5|8240.3|8237.5|350
1710920100000|2024-03-20 07:35:00|8240.3|8237.5|8237.3|8234.5|8242.3|8239|8234.3|8230.5|598
1710920400000|2024-03-20 07:40:00|8236.3|8233.5|8237.3|8234.5|8239.3|8236.5|8235.3|8232.5|323
1710920700000|2024-03-20 07:45:00|8236.3|8233.5|8236.3|8233.5|8240.3|8237.5|8236.3|8232.5|207
1710921000000|2024-03-20 07:50:00|8237.3|8234.5|8242.3|8239.5|8242.3|8239.5|8235.3|8232.5|239
1710921300000|2024-03-20 07:55:00|8241.3|8238.5|8234.3|8231.5|8242.3|8239.5|8234.3|8231.5|302
1710921600000|2024-03-20 08:00:00|8230.3|8227.5|8215.3|8212.5|8235.3|8232.5|8215.3|8212.5|1639
1710921900000|2024-03-20 08:05:00|8216.3|8213.5|8213.3|8209.5|8219.3|8216.5|8210.3|8207.5|898
1710922200000|2024-03-20 08:10:00|8212.3|8210.5|8216.3|8213.5|8221.3|8218.5|8212.3|8209.5|487
1710922500000|2024-03-20 08:15:00|8215.3|8212.5|8215.3|8212.5|8219.3|8216.5|8212.3|8209.5|527
1710922800000|2024-03-20 08:20:00|8214.3|8211.5|8211.3|8208.5|8217.3|8214.5|8207.3|8204.5|530
1710923100000|2024-03-20 08:25:00|8212.3|8209.5|8210.3|8207.5|8217.3|8214.5|8209.3|8206.5|696
1710923400000|2024-03-20 08:30:00|8212.3|8209.5|8203.3|8200.5|8217.3|8214.5|8199.3|8196.5|1233
1710923700000|2024-03-20 08:35:00|8204.3|8201.5|8192.3|8189.5|8204.3|8201.5|8191.3|8188.5|956
1710924000000|2024-03-20 08:40:00|8191.3|8188.5|8218.2|8215.4|8219.3|8216.4|8190.3|8187.5|1857
1710924300000|2024-03-20 08:45:00|8217.2|8214.4|8223.2|8220.4|8228.2|8224.4|8217.2|8214.4|755
1710924600000|2024-03-20 08:50:00|8224.2|8221.4|8225.2|8222.4|8230.2|8227.4|8219.3|8216.4|882
1710924900000|2024-03-20 08:55:00|8226.2|8221.4|8223.2|8220.4|8226.2|8223.4|8219.2|8216.4|492
1710925200000|2024-03-20 09:00:00|8222.7|8219.4|8200.2|8197.4|8223.2|8220.4|8199.2|8196.4|1502
1710925500000|2024-03-20 09:05:00|8201.2|8198.4|8198.2|8195.4|8204.7|8201.4|8196.2|8193.4|834
1710925800000|2024-03-20 09:10:00|8197.2|8194.4|8210.2|8206.4|8213.2|8210.4|8196.2|8193.4|991
1710926100000|2024-03-20 09:15:00|8211.2|8207.4|8211.2|8208.4|8214.2|8211.4|8206.2|8203.4|476
1710926400000|2024-03-20 09:20:00|8212.2|8209.4|8206.2|8203.4|8212.2|8209.4|8203.2|8200.4|535
1710926700000|2024-03-20 09:25:00|8205.2|8202.4|8208.2|8205.4|8212.2|8209.4|8199.2|8196.4|555
1710927000000|2024-03-20 09:30:00|8209.2|8206.4|8204.2|8201.4|8209.2|8206.4|8203.2|8199.4|318
1710927300000|2024-03-20 09:35:00|8203.2|8200.4|8209.2|8206.4|8214.2|8210.9|8203.2|8200.4|468
1710927600000|2024-03-20 09:40:00|8210.2|8207.4|8201.2|8198.4|8210.2|8207.4|8197.2|8194.4|500
1710927900000|2024-03-20 09:45:00|8202.2|8199.4|8199.2|8196.4|8204.2|8201.4|8197.2|8194.4|464
1710928200000|2024-03-20 09:50:00|8198.2|8195.4|8198.2|8195.4|8200.2|8197.4|8194.2|8191.4|395
1710928500000|2024-03-20 09:55:00|8197.2|8194.4|8206.2|8203.4|8210.2|8207.4|8197.2|8194.4|480
1710928800000|2024-03-20 10:00:00|8207.2|8204.4|8215.2|8212.4|8215.2|8212.4|8207.2|8203.4|591
1710929100000|2024-03-20 10:05:00|8214.2|8211.4|8216.2|8213.4|8221.2|8218.4|8214.2|8211.4|477
1710929400000|2024-03-20 10:10:00|8217.2|8214.4|8216.2|8213.4|8218.1|8215.3|8208.2|8205.4|568
1710929700000|2024-03-20 10:15:00|8217.1|8213.3|8222.1|8218.3|8225.1|8222.3|8214.2|8211.4|530
1710930000000|2024-03-20 10:20:00|8223.1|8219.3|8213.1|8210.3|8224.1|8221.3|8210.1|8207.3|514
1710930300000|2024-03-20 10:25:00|8212.1|8209.3|8212.1|8209.3|8217.1|8214.3|8209.1|8206.3|325
1710930600000|2024-03-20 10:30:00|8213.1|8208.3|8208.1|8205.3|8221.1|8218.3|8207.1|8204.3|424
1710930900000|2024-03-20 10:35:00|8209.1|8206.3|8196.1|8193.3|8210.6|8207.3|8195.1|8191.3|599
1710931200000|2024-03-20 10:40:00|8197.1|8194.3|8192.1|8188.3|8199.1|8196.3|8191.1|8188.3|627
1710931500000|2024-03-20 10:45:00|8191.1|8189.3|8193.1|8190.3|8196.1|8193.3|8188.1|8185.3|695
1710931800000|2024-03-20 10:50:00|8194.1|8190.8|8165.1|8162.3|8196.1|8193.3|8156.1|8153.3|3073
1710932100000|2024-03-20 10:55:00|8166.1|8163.3|8171.1|8168.3|8174.1|8171.3|8164.1|8161.3|1244
1710932400000|2024-03-20 11:00:00|8172.1|8169.3|8184.1|8181.3|8186.1|8183.3|8171.6|8168.8|1072
1710932700000|2024-03-20 11:05:00|8183.1|8180.3|8182.1|8179.3|8189.1|8186.3|8179.1|8176.3|1156
1710933000000|2024-03-20 11:10:00|8181.1|8178.3|8175.1|8172.3|8182.1|8178.3|8174.7|8171.4|1242
1710933300000|2024-03-20 11:15:00|8174.2|8171.4|8177.1|8173.3|8180.1|8177.3|8172.1|8169.3|490
1710933600000|2024-03-20 11:20:00|8176.1|8172.3|8192.1|8189.3|8196.1|8193.3|8174.1|8171.3|1701
1710933900000|2024-03-20 11:25:00|8193.1|8190.3|8200.1|8197.3|8200.1|8197.3|8191.1|8188.3|487
1710934200000|2024-03-20 11:30:00|8199.1|8196.3|8202.1|8199.3|8204.1|8201.3|8195.1|8192.3|1067
1710934500000|2024-03-20 11:35:00|8203.1|8200.2|8204|8201.2|8209.1|8206.3|8202.1|8199.3|1421
1710934800000|2024-03-20 11:40:00|8204.1|8201.3|8200.1|8197.3|8204.5|8201.3|8196.1|8193.3|659
1710935100000|2024-03-20 11:45:00|8201.1|8198.3|8211|8208.2|8213|8209.7|8199.1|8196.3|692
1710935400000|2024-03-20 11:50:00|8210.1|8207.2|8212|8209.2|8215|8212.2|8208.1|8205.3|881
1710935700000|2024-03-20 11:55:00|8213|8210.2|8207|8204.2|8216|8213.2|8205.5|8202.2|1008
1710936000000|2024-03-20 12:00:00|8206.5|8203.2|8187|8184.2|8207|8204.2|8185.1|8182.3|1978
1710936300000|2024-03-20 12:05:00|8188|8185.2|8195|8192.2|8195|8192.2|8185.1|8182.2|686
1710936600000|2024-03-20 12:10:00|8196|8193.2|8178|8175.2|8200|8197.2|8177|8174.2|2240
1710936900000|2024-03-20 12:15:00|8179|8174.2|8168|8165.2|8179|8175.2|8164.5|8161.2|2090
1710937200000|2024-03-20 12:20:00|8169|8165.7|8149.1|8146.3|8172|8169.2|8142.1|8139.3|3803
1710937500000|2024-03-20 12:25:00|8151.1|8145.3|8148.1|8145.3|8155|8152.2|8139.1|8136.3|2773
1710937800000|2024-03-20 12:30:00|8149.1|8146.3|8133.1|8130.3|8149.1|8146.3|8130.1|8127.3|2592
1710938100000|2024-03-20 12:35:00|8134.1|8131.3|8128.1|8125.3|8140.1|8137.3|8127.1|8124.2|1621
1710938400000|2024-03-20 12:40:00|8127.1|8124.3|8127.1|8124.3|8131.1|8128.3|8121.1|8118.3|1573
1710938700000|2024-03-20 12:45:00|8128|8124.2|8136|8133.2|8144|8141.2|8127.1|8124.2|2396
1710939000000|2024-03-20 12:50:00|8137|8134.2|8139|8135.2|8145|8142.2|8135|8131.2|1552
1710939300000|2024-03-20 12:55:00|8138|8136.2|8165|8162.2|8166|8163.2|8136|8133.2|2799
1710939600000|2024-03-20 13:00:00|8166|8163.2|8149|8146.2|8167|8164.2|8136|8133.2|5524
1710939900000|2024-03-20 13:05:00|8148|8145.2|8122.1|8118.3|8148|8145.2|8116.6|8113.3|6676
1710940200000|2024-03-20 13:10:00|8122.6|8118.8|8140|8137.2|8147|8144.2|8121.1|8118.3|4223
1710940500000|2024-03-20 13:15:00|8141|8138.2|8155|8152.2|8158|8155.2|8138|8135.2|3152
1710940800000|2024-03-20 13:20:00|8156|8153.2|8165|8162.2|8169|8166.2|8150|8147.2|4468
1710941100000|2024-03-20 13:25:00|8164|8161.2|8149|8145.2|8165|8162.2|8148|8144.2|3132
1710941400000|2024-03-20 13:30:00|8148|8146.2|8162|8159.2|8174|8171.2|8133|8130.2|4323
1710941700000|2024-03-20 13:35:00|8161|8158.2|8165|8162.2|8168|8165.2|8159|8156.2|2360
1710942000000|2024-03-20 13:40:00|8164|8161.2|8168.9|8166.1|8170.9|8168.1|8150|8147.2|2554
1710942300000|2024-03-20 13:45:00|8169|8166.2|8171.4|8167.6|8178.9|8176.1|8162|8159.2|2785
1710942600000|2024-03-20 13:50:00|8171.9|8168.1|8160.9|8158.1|8171.9|8169.1|8156.9|8154.1|1943
1710942900000|2024-03-20 13:55:00|8159.9|8157.1|8149.9|8147.1|8159.9|8158.1|8146.9|8143.1|1754
1710943200000|2024-03-20 14:00:00|8150.9|8148.1|8150.9|8148.1|8164.9|8162.1|8140.9|8138.1|2749
1710943500000|2024-03-20 14:05:00|8150|8147.2|8136|8133.2|8152.9|8150.1|8133.9|8130.1|1958
1710943800000|2024-03-20 14:10:00|8135.9|8133.1|8124.9|8122.1|8138.4|8135.1|8121.9|8119.1|2064
1710944100000|2024-03-20 14:15:00|8125.9|8123.1|8133.9|8131.1|8133.9|8131.1|8122.9|8120.1|2039
1710944400000|2024-03-20 14:20:00|8132.9|8130.1|8141.9|8139.1|8146.9|8144.1|8131.9|8129.1|1499
1710944700000|2024-03-20 14:25:00|8142.9|8140.1|8149.9|8146.1|8152.4|8149.1|8136.9|8134.1|1615
1710945000000|2024-03-20 14:30:00|8148.9|8145.1|8141.9|8138.1|8167.9|8165.1|8138.9|8136.1|4130
1710945300000|2024-03-20 14:35:00|8140.9|8136.1|8106.9|8104.1|8142.9|8139.1|8103.9|8101.1|6532
1710945600000|2024-03-20 14:40:00|8107.9|8105.1|8103.9|8101.1|8107.9|8105.1|8095.9|8093.1|4101
1710945900000|2024-03-20 14:45:00|8104.9|8102.1|8113.9|8111.1|8114.9|8112.1|8088|8085.2|5120
1710946200000|2024-03-20 14:50:00|8112.9|8110.1|8130.9|8128.1|8132.9|8130.1|8112.9|8110.1|3170
1710946500000|2024-03-20 14:55:00|8129.9|8127.1|8136.9|8134.1|8138.9|8136.1|8120.9|8118.1|2614
1710946800000|2024-03-20 15:00:00|8135.9|8133.1|8136.9|8134.1|8139.9|8137.1|8128.9|8126.1|2266
1710947100000|2024-03-20 15:05:00|8137.9|8135.1|8131.9|8129.1|8137.9|8135.1|8124.9|8122.1|2247
1710947400000|2024-03-20 15:10:00|8130.9|8128.1|8118.9|8116.1|8133.9|8131.1|8112.9|8110.1|1956
1710947700000|2024-03-20 15:15:00|8119.9|8117.1|8116.9|8114.1|8120.9|8118.1|8100.9|8098.1|3063
1710948000000|2024-03-20 15:20:00|8117.9|8115.1|8118.9|8116.1|8120.9|8118.1|8109.9|8106.6|1481
1710948300000|2024-03-20 15:25:00|8117.9|8115.1|8122.9|8120.1|8133.9|8131|8115.9|8113.1|1833
1710948600000|2024-03-20 15:30:00|8123.9|8121.1|8108.9|8106.1|8124.9|8122.1|8100.9|8098.1|2495
1710948900000|2024-03-20 15:35:00|8109.9|8107.1|8117.9|8114.1|8121.9|8119.1|8102.9|8100.1|1827
1710949200000|2024-03-20 15:40:00|8116.9|8115.1|8112.9|8110.1|8123.9|8121.1|8110.9|8107.6|2972
1710949500000|2024-03-20 15:45:00|8113.9|8110.6|8118.9|8116.1|8120.9|8118.1|8108.9|8106.1|1497
1710949800000|2024-03-20 15:50:00|8119.9|8115.1|8108.9|8106.1|8119.9|8116.1|8102.9|8099.1|1502
1710950100000|2024-03-20 15:55:00|8107.9|8105.1|8115.9|8112.1|8121.9|8119.1|8102.9|8100.1|1398
1710950400000|2024-03-20 16:00:00|8114.9|8113.1|8119.9|8117.1|8125.9|8123.1|8113.9|8111.1|1371
1710950700000|2024-03-20 16:05:00|8118.9|8116.1|8108.9|8106.1|8122.9|8120.1|8107.9|8105.1|1316
1710951000000|2024-03-20 16:10:00|8109.9|8107.1|8095.9|8093.1|8109.9|8107.1|8088.9|8086.1|4463
1710951300000|2024-03-20 16:15:00|8094.9|8092.1|8097.9|8094.1|8105.9|8103.1|8091.9|8089.1|3264
1710951600000|2024-03-20 16:20:00|8096.9|8095.1|8107.9|8105.1|8110.9|8107.1|8096.9|8094.1|1519
1710951900000|2024-03-20 16:25:00|8108.8|8106|8120.9|8117.1|8120.9|8117.1|8099.9|8097.1|2103
1710952200000|2024-03-20 16:30:00|8120.8|8118|8113.9|8111.1|8123.9|8121.1|8111.9|8109.1|2775
1710952500000|2024-03-20 16:35:00|8114.9|8112.1|8118.9|8116.1|8122.9|8120.1|8110.9|8108.1|3003
1710952800000|2024-03-20 16:40:00|8119.9|8117.1|8113.9|8111.1|8120.9|8118.1|8107.9|8105.1|2164
1710953100000|2024-03-20 16:45:00|8114.8|8112|8113.9|8111.1|8115.9|8113|8104.9|8102.1|982
1710953400000|2024-03-20 16:50:00|8114.9|8112.1|8102.9|8100.1|8115.4|8112.1|8100.9|8098.1|2231
1710953700000|2024-03-20 16:55:00|8101.9|8099.1|8092.9|8090.1|8105.9|8103.1|8091.9|8089.1|1439
1710954000000|2024-03-20 17:00:00|8091.9|8089.1|8089.8|8087|8096.9|8094.1|8083.9|8081.1|3000
1710954300000|2024-03-20 17:05:00|8090.8|8088|8096.8|8094|8098.8|8096|8085.9|8083|1139
1710954600000|2024-03-20 17:10:00|8097.8|8095|8104.8|8102|8105.8|8103|8097.8|8095|993
1710954900000|2024-03-20 17:15:00|8105.8|8103|8106.8|8104|8109.8|8107|8102.8|8100|2101
1710955200000|2024-03-20 17:20:00|8107.8|8105|8112.8|8110|8112.8|8110|8103.8|8101|1545
1710955500000|2024-03-20 17:25:00|8112.3|8109|8107.8|8105|8113.8|8111|8103.8|8101|1709
1710955800000|2024-03-20 17:30:00|8109.8|8107|8100.8|8098|8109.8|8107|8098.8|8096|1844
1710956100000|2024-03-20 17:35:00|8099.8|8097|8105.8|8103|8110.8|8108|8099.8|8097|1527
1710956400000|2024-03-20 17:40:00|8106.8|8104|8104.8|8102|8106.8|8104|8101.8|8099|787
1710956700000|2024-03-20 17:45:00|8103.8|8101|8100.8|8098|8104.8|8102|8092.8|8090|2013
1710957000000|2024-03-20 17:50:00|8101.8|8099|8098.8|8096|8106.8|8104|8095.8|8093|1546
1710957300000|2024-03-20 17:55:00|8099.8|8097|8096.8|8093|8105.3|8102|8092.8|8090|1860
1710957600000|2024-03-20 18:00:00|8097.3|8094|8119.8|8117|8125.7|8122.9|8086.8|8084|4961
1710957900000|2024-03-20 18:05:00|8120.7|8117.9|8112.7|8109.9|8128.2|8124.9|8110.8|8108|3190
1710958200000|2024-03-20 18:10:00|8113.7|8110|8105.8|8103|8114.7|8111.9|8100.8|8098|2244
1710958500000|2024-03-20 18:15:00|8106.7|8103.9|8101.7|8098.9|8111.7|8108|8097.8|8095|2205
1710958800000|2024-03-20 18:20:00|8102.7|8099|8120.7|8117.9|8121.7|8118.9|8100.8|8098|3075
1710959100000|2024-03-20 18:25:00|8119.7|8116.9|8129.8|8127|8129.8|8127|8115.7|8112.9|7048
1710959400000|2024-03-20 18:30:00|8130.7|8127.9|8132.8|8130|8137.8|8135|8125.8|8122.9|2874
1710959700000|2024-03-20 18:35:00|8131.8|8129|8146.7|8143.9|8152.7|8149.9|8130.8|8128|2675
1710960000000|2024-03-20 18:40:00|8145.7|8142.9|8131.7|8128.9|8146.7|8143.9|8129.7|8126|1496
1710960300000|2024-03-20 18:45:00|8131.8|8129|8136.7|8133.9|8139.8|8137|8130.8|8128|764
1710960600000|2024-03-20 18:50:00|8135.8|8132.9|8128.7|8125.9|8136.8|8133.9|8123.8|8121|1586
1710960900000|2024-03-20 18:55:00|8129.7|8126.9|8124.7|8121.9|8130.7|8127.9|8123.7|8120.9|562
1710961200000|2024-03-20 19:00:00|8125.7|8122.9|8133.7|8130.9|8133.7|8130.9|8124.7|8121.9|612
1710961500000|2024-03-20 19:05:00|8134.7|8131.9|8136.7|8133.9|8140.2|8136.9|8132.7|8129.4|988
1710961800000|2024-03-20 19:10:00|8137.7|8134.9|8133.7|8130.9|8137.7|8134.9|8132.7|8129.9|1128
1710962100000|2024-03-20 19:15:00|8134.7|8131.4|8137.7|8134.9|8138.7|8135.9|8129.7|8126.9|545
1710962400000|2024-03-20 19:20:00|8138.2|8133.9|8132.7|8129.9|8138.2|8134.9|8132.7|8129.9|408
1710962700000|2024-03-20 19:25:00|8131.7|8127.9|8133.7|8130.9|8135.7|8132.9|8129.7|8126.9|582
1710963000000|2024-03-20 19:30:00|8132.7|8129.9|8136.7|8133.9|8137.7|8134.9|8131.7|8128.4|314
1710963300000|2024-03-20 19:35:00|8135.7|8132.9|8132.7|8129.9|8136.7|8133.9|8132.7|8129.9|280
1710963600000|2024-03-20 19:40:00|8133.7|8130.9|8138.7|8135.9|8140.2|8136.9|8133.7|8129.9|589
1710963900000|2024-03-20 19:45:00|8139.7|8136.9|8138.7|8135.9|8140.7|8137.9|8137.7|8134.9|766
1710964200000|2024-03-20 19:50:00|8139.6|8135.8|8140.7|8137.9|8142.6|8139.8|8138.7|8135.8|746
1710964500000|2024-03-20 19:55:00|8141.6|8137.8|8148.6|8144.8|8148.6|8144.8|8140.6|8136.8|486
1710964800000|2024-03-20 20:00:00|8147.6|8144.3|8147.6|8144.8|8149.6|8146.8|8145.6|8142.8|301
1710965100000|2024-03-20 20:05:00|8148.6|8145.8|8147.6|8144.8|8148.6|8145.8|8146.6|8143.8|139
1710965400000|2024-03-20 20:10:00|8147.1|8143.8|8148.6|8145.8|8148.6|8145.8|8146.6|8143.8|111
1710965700000|2024-03-20 20:15:00|8147.6|8144.8|8151.6|8148.8|8151.6|8148.8|8147.6|8144.8|105
1710966000000|2024-03-20 20:20:00|8152.6|8149.8|8152.6|8149.8|8152.6|8149.8|8149.6|8146.3|230
1710966300000|2024-03-20 20:25:00|8153.6|8148.8|8151.6|8148.8|8153.6|8150.8|8151.6|8148.8|134
1710966600000|2024-03-20 20:30:00|8152.6|8149.8|8153.6|8150.8|8153.6|8150.8|8151.6|8148.8|140
1710966900000|2024-03-20 20:35:00|8152.6|8149.8|8154.6|8151.8|8154.6|8151.8|8151.6|8148.8|102
1710967200000|2024-03-20 20:40:00|8153.6|8150.8|8154.6|8151.8|8156.6|8153.8|8152.6|8149.8|288
1710967500000|2024-03-20 20:45:00|8155.6|8152.8|8155.6|8151.8|8157.1|8153.8|8154.6|8151.8|121
1710967800000|2024-03-20 20:50:00|8154.6|8150.8|8147.6|8144.8|8155.6|8151.8|8147.6|8144.8|100
1710968100000|2024-03-20 20:55:00|8146.6|8143.8|8143.6|8139.8|8147.6|8144.8|8140.6|8137.8|321
1710972000000|2024-03-20 22:00:00|8147.5|8143.7|8151.5|8147.7|8151.5|8148.7|8145.5|8142.7|138
1710972300000|2024-03-20 22:05:00|8152.5|8148.7|8149.5|8145.7|8152.5|8148.7|8149.5|8145.7|46
1710972600000|2024-03-20 22:10:00|8148.5|8146.7|8147.5|8144.7|8149.5|8146.7|8147.5|8143.7|30
1710972900000|2024-03-20 22:15:00|8148.5|8145.7|8146.5|8142.7|8148.5|8145.7|8144.5|8141.7|73
1710973200000|2024-03-20 22:20:00|8145.5|8143.7|8149.5|8145.7|8149.5|8146.7|8145.5|8142.7|32
1710973500000|2024-03-20 22:25:00|8148.5|8146.7|8149.5|8146.7|8150.5|8147.7|8148.5|8146.7|58
1710973800000|2024-03-20 22:30:00|8150.5|8145.7|8150.5|8146.7|8151|8147.7|8149.5|8145.7|59
1710974100000|2024-03-20 22:35:00|8149.5|8147.7|8147.5|8144.7|8149.5|8147.7|8147.5|8144.7|48
1710974400000|2024-03-20 22:40:00|8148.5|8145.7|8147.5|8143.7|8149.5|8146.7|8147.5|8143.7|58
1710974700000|2024-03-20 22:45:00|8146.5|8144.7|8148.5|8144.7|8149|8145.7|8146.5|8144.7|12
1710975000000|2024-03-20 22:50:00|8149.5|8145.7|8154.5|8151.7|8157.5|8154.7|8149.5|8145.7|149
1710975300000|2024-03-20 22:55:00|8155.5|8150.7|8155.5|8151.7|8155.5|8152.7|8154.5|8150.7|10
1710975600000|2024-03-20 23:00:00|8154.5|8152.7|8157.5|8154.7|8157.5|8154.7|8154.5|8151.7|41
1710975900000|2024-03-20 23:05:00|8157.4|8154.6|8156.5|8153.7|8157.9|8154.6|8155.5|8152.2|22
1710976200000|2024-03-20 23:10:00|8157.5|8152.7|8157.5|8154.7|8158.4|8154.7|8156.5|8152.7|25
1710976500000|2024-03-20 23:15:00|8157.4|8154.6|8155.5|8151.7|8158.4|8155.6|8154.5|8151.7|71
1710976800000|2024-03-20 23:20:00|8154.5|8152.7|8155.5|8151.7|8156.5|8152.7|8154.5|8151.7|20
1710977100000|2024-03-20 23:25:00|8154.5|8150.7|8155.4|8152.6|8155.5|8152.7|8153.5|8150.7|18
1710977400000|2024-03-20 23:30:00|8155|8151.2|8158.4|8154.6|8159.5|8156.7|8154.4|8151.2|99
1710977700000|2024-03-20 23:35:00|8158.5|8155.6|8162.4|8159.6|8163.4|8160.6|8158.5|8155.2|51
1710978000000|2024-03-20 23:40:00|8163.4|8160.6|8163.4|8160.6|8163.4|8160.6|8162.4|8159.6|57
1710978300000|2024-03-20 23:45:00|8164.4|8161.1|8162.4|8159.6|8166.4|8163.6|8160.4|8157.6|163
1710978600000|2024-03-20 23:50:00|8161.4|8158.6|8162.4|8159.6|8164.4|8161.6|8160.4|8157.6|74
1710978900000|2024-03-20 23:55:00|8163.4|8160.6|8163.4|8160.6|8165.4|8161.6|8162.4|8159.6|77
1710979200000|2024-03-21 00:00:00|8162.9|8159.6|8155.4|8152.6|8162.9|8160.1|8155.4|8151.6|383
1710979500000|2024-03-21 00:05:00|8156.4|8151.6|8155.4|8152.6|8157.4|8154.6|8154.4|8151.6|109
1710979800000|2024-03-21 00:10:00|8156.4|8151.6|8156.4|8153.6|8157.4|8154.6|8153.4|8150.6|108
1710980100000|2024-03-21 00:15:00|8157.4|8152.6|8164.4|8161.6|8165.4|8161.6|8153.4|8150.6|407
1710980400000|2024-03-21 00:20:00|8165.4|8162.6|8168.3|8165.5|8169.3|8166.5|8164.4|8160.6|265
1710980700000|2024-03-21 00:25:00|8169.3|8166.5|8169.3|8166.5|8170.3|8167.5|8167.3|8164.5|114
1710981000000|2024-03-21 00:30:00|8170.3|8167.5|8172.3|8169.5|8173.3|8170.5|8168.3|8165.5|241
1710981300000|2024-03-21 00:35:00|8173.3|8170.5|8169.3|8166.5|8176.3|8172.5|8169.3|8166.5|205
1710981600000|2024-03-21 00:40:00|8168.3|8165.5|8172.3|8169.5|8173.3|8170.5|8167.3|8164.5|191
1710981900000|2024-03-21 00:45:00|8171.3|8168.5|8168.3|8165.5|8171.3|8168.5|8168.3|8165.5|107
1710982200000|2024-03-21 00:50:00|8167.3|8164.5|8167.3|8164.5|8169.8|8166.5|8166.3|8163.5|238
1710982500000|2024-03-21 00:55:00|8168.3|8165.5|8166.3|8163.5|8170.3|8167.5|8165.3|8162.5|148
1710982800000|2024-03-21 01:00:00|8165.3|8162.5|8163.3|8160.5|8176.2|8173.4|8161.3|8158.5|508
1710983100000|2024-03-21 01:05:00|8164.3|8161.5|8165.3|8162.5|8167.3|8164.5|8162.3|8158.5|197
1710983400000|2024-03-21 01:10:00|8166.3|8163.5|8165.3|8162.5|8167.3|8164.5|8159.3|8156.5|339
1710983700000|2024-03-21 01:15:00|8166.3|8163|8165.3|8162.5|8166.3|8163.5|8162.2|8158.5|156
1710984000000|2024-03-21 01:20:00|8164.3|8161.5|8164.3|8161.5|8166.3|8163.5|8161.3|8158.5|258
1710984300000|2024-03-21 01:25:00|8164.2|8161.4|8164.2|8160.4|8164.3|8161.4|8162.2|8158.5|106
1710984600000|2024-03-21 01:30:00|8163.2|8161.4|8162.2|8159.4|8166.2|8163.4|8161.2|8158.4|212
1710984900000|2024-03-21 01:35:00|8161.2|8158.4|8160.2|8157.4|8162.7|8159.4|8158.2|8155.4|91
1710985200000|2024-03-21 01:40:00|8161.2|8158.4|8165.2|8162.4|8167.2|8163.4|8160.2|8157.4|145
1710985500000|2024-03-21 01:45:00|8166.2|8163.4|8170.2|8167.4|8171.2|8168.4|8165.2|8162.4|170
1710985800000|2024-03-21 01:50:00|8171.2|8168.4|8174.2|8171.4|8174.2|8171.4|8169.2|8166.4|135
1710986100000|2024-03-21 01:55:00|8173.2|8170.4|8175.2|8172.4|8175.2|8172.4|8171.3|8168.5|259
1710986400000|2024-03-21 02:00:00|8174.7|8171.4|8175.2|8171.4|8176.2|8173.4|8172.2|8169.4|174
1710986700000|2024-03-21 02:05:00|8174.2|8171.9|8172.2|8169.4|8175.2|8172.4|8168.2|8165.4|159
1710987000000|2024-03-21 02:10:00|8171.7|8168.4|8174.2|8171.4|8175.2|8172.4|8171.2|8167.9|92
1710987300000|2024-03-21 02:15:00|8173.2|8170.4|8171.2|8168.4|8173.7|8170.9|8170.2|8167.4|83
1710987600000|2024-03-21 02:20:00|8172.2|8167.4|8174.2|8171.4|8175.7|8172.4|8171.7|8167.4|82
1710987900000|2024-03-21 02:25:00|8175.2|8172.4|8175.2|8172.4|8175.2|8172.4|8173.2|8170.4|53
1710988200000|2024-03-21 02:30:00|8174.2|8171.4|8172.2|8169.4|8176.2|8173.4|8171.2|8168.4|101
1710988500000|2024-03-21 02:35:00|8173.1|8169.3|8171.2|8168.4|8173.2|8169.4|8170.2|8167.4|88
1710988800000|2024-03-21 02:40:00|8172.2|8169.3|8172.2|8169.4|8175.1|8172.3|8171.2|8168.4|141
1710989100000|2024-03-21 02:45:00|8172.1|8169.3|8172.1|8169.3|8172.2|8169.4|8170.1|8166.3|160
1710989400000|2024-03-21 02:50:00|8171.2|8168.4|8167.2|8164.4|8172.2|8169.4|8166.2|8163.4|149
1710989700000|2024-03-21 02:55:00|8167.1|8164.3|8164.1|8161.3|8168.1|8165.3|8163.1|8160.3|107
1710990000000|2024-03-21 03:00:00|8165.1|8162.3|8166.1|8163.3|8167.1|8164.3|8164.1|8161.3|131
1710990300000|2024-03-21 03:05:00|8167.1|8164.3|8172.1|8169.3|8172.2|8169.4|8166.1|8163.3|122
1710990600000|2024-03-21 03:10:00|8172.2|8168.4|8170.1|8167.3|8173.6|8170.3|8169.1|8165.8|142
1710990900000|2024-03-21 03:15:00|8171.1|8166.3|8169.1|8166.3|8171.1|8167.3|8169.1|8165.9|115
1710991200000|2024-03-21 03:20:00|8170.1|8167.3|8168.1|8165.3|8170.1|8167.3|8167.1|8164.3|156
1710991500000|2024-03-21 03:25:00|8169.1|8166.3|8169.1|8166.3|8170.1|8167.3|8169.1|8165.3|98
1710991800000|2024-03-21 03:30:00|8168.1|8165.3|8170.1|8167.3|8170.1|8167.3|8168.1|8165.3|80
1710992100000|2024-03-21 03:35:00|8169.1|8166.3|8170.1|8167.3|8170.1|8167.3|8169.1|8166.3|62
1710992400000|2024-03-21 03:40:00|8171.1|8166.3|8169.1|8166.3|8171.1|8167.3|8167.1|8164.3|197
1710992700000|2024-03-21 03:45:00|8170.1|8167.3|8172.1|8169.3|8175.1|8171.3|8170.1|8167.3|706
1710993000000|2024-03-21 03:50:00|8173.1|8170.3|8174.1|8171.3|8175.1|8172.3|8173.1|8170.3|164
1710993300000|2024-03-21 03:55:00|8175.1|8172.3|8174.1|8171.3|8175.1|8172.3|8174.1|8171.3|26
1710993600000|2024-03-21 04:00:00|8175.1|8172.3|8174.1|8171.3|8175.1|8172.3|8174.1|8171.3|54
1710993900000|2024-03-21 04:05:00|8173.1|8170.3|8173.1|8170.3|8174.1|8171.3|8173.1|8170.3|54
1710994200000|2024-03-21 04:10:00|8174.1|8171.3|8175|8172.2|8175.1|8172.3|8173.1|8170.3|74
1710994500000|2024-03-21 04:15:00|8174.1|8171.3|8175.1|8171.3|8175.1|8172.2|8174.1|8171.2|20
1710994800000|2024-03-21 04:20:00|8175|8172.2|8175|8172.2|8175.1|8172.2|8174|8171.2|31
1710995100000|2024-03-21 04:25:00|8176|8173.2|8177|8174.2|8178.1|8175.3|8176|8173.2|124
1710995400000|2024-03-21 04:30:00|8177.1|8174.3|8183.1|8180.3|8184.1|8181.2|8177.1|8174.2|226
1710995700000|2024-03-21 04:35:00|8183|8180.2|8178|8175.2|8183.1|8180.3|8178|8175.2|112
1710996000000|2024-03-21 04:40:00|8178.1|8174.3|8180.1|8177.3|8183|8180.2|8178|8174.3|223
1710996300000|2024-03-21 04:45:00|8181|8178.2|8181|8178.2|8182|8178.7|8180|8177.2|63
1710996600000|2024-03-21 04:50:00|8182|8179.2|8181|8178.2|8183|8180.2|8178|8175.2|300
1710996900000|2024-03-21 04:55:00|8181.1|8178.3|8182|8179.2|8182|8179.2|8181|8177.7|59
1710997200000|2024-03-21 05:00:00|8181|8178.2|8178|8175.2|8182|8179.2|8178|8175.2|80
1710997500000|2024-03-21 05:05:00|8179|8176.2|8176|8173.2|8179|8176.2|8176|8173.2|123
1710997800000|2024-03-21 05:10:00|8177|8174.2|8178|8174.2|8178|8175.2|8176|8174.2|98
1710998100000|2024-03-21 05:15:00|8179|8175.2|8181|8178.2|8182|8178.2|8178|8174.2|103
1710998400000|2024-03-21 05:20:00|8182|8179.2|8181|8178.2|8182|8179.2|8180.5|8177.2|60
1710998700000|2024-03-21 05:25:00|8181.9|8179.1|8180|8177.2|8182|8179.2|8180|8176.2|82
1710999000000|2024-03-21 05:30:00|8179|8176.2|8179|8176.2|8180|8177.2|8176|8173.2|249
1710999300000|2024-03-21 05:35:00|8178.5|8175.2|8182|8179.2|8183.5|8180.2|8178.5|8175.2|156
1710999600000|2024-03-21 05:40:00|8183|8180.2|8179.9|8177.1|8183|8180.2|8179|8176.2|88
1710999900000|2024-03-21 05:45:00|8180|8177.2|8172|8169.2|8181|8178.1|8172|8169.2|165
1711000200000|2024-03-21 05:50:00|8173|8170.2|8175|8172.2|8176|8173.1|8172|8170.2|137
1711000500000|2024-03-21 05:55:00|8176|8172.1|8174|8171.2|8176|8173.2|8173|8170.2|73
1711000800000|2024-03-21 06:00:00|8174.9|8172.1|8173.9|8171.1|8175|8172.2|8171.9|8169.1|88
1711001100000|2024-03-21 06:05:00|8173|8170.2|8174|8171.2|8174.9|8172.1|8172.9|8170.1|72
1711001400000|2024-03-21 06:10:00|8173.9|8171.1|8173.9|8171.1|8174|8171.2|8171.9|8168.7|157
1711001700000|2024-03-21 06:15:00|8174.9|8171.2|8172.9|8170.1|8175.9|8173.1|8172.9|8170.1|74
1711002000000|2024-03-21 06:20:00|8171.9|8169.1|8171.9|8169.1|8172.9|8170.1|8170.9|8168.1|78
1711002300000|2024-03-21 06:25:00|8171.4|8168.1|8170.9|8168.1|8171.9|8169.1|8169.9|8167.1|88
1711002600000|2024-03-21 06:30:00|8171.9|8169.1|8168.9|8166.1|8171.9|8169.1|8167.9|8165.1|165
1711002900000|2024-03-21 06:35:00|8169.9|8167.1|8167.9|8165.1|8170.9|8168.1|8167.9|8164.6|57
1711003200000|2024-03-21 06:40:00|8168.9|8166.1|8164.9|8162.1|8168.9|8166.1|8163.9|8161.1|226
1711003500000|2024-03-21 06:45:00|8165.9|8163.1|8163.9|8161.1|8165.9|8163.1|8161.9|8159.1|286
1711003800000|2024-03-21 06:50:00|8164.9|8162.1|8162.9|8160.1|8164.9|8162.1|8160.9|8158.1|158
1711004100000|2024-03-21 06:55:00|8163.9|8161.1|8165.9|8163.1|8168.9|8165.1|8162.9|8160.1|200
1711004400000|2024-03-21 07:00:00|8166.9|8164.1|8166.9|8164.1|8168.9|8166.1|8165.9|8163.1|252
1711004700000|2024-03-21 07:05:00|8165.9|8163.1|8168.9|8166.1|8168.9|8166.1|8165.9|8163.1|159
1711005000000|2024-03-21 07:10:00|8169.9|8167.1|8168.9|8165.1|8170.4|8167.1|8165.9|8162.6|262
1711005300000|2024-03-21 07:15:00|8169.9|8166.1|8168.9|8165.1|8171.9|8169.1|8167.9|8165.1|321
1711005600000|2024-03-21 07:20:00|8167.9|8166.1|8163.9|8161.1|8168.9|8166.1|8160.9|8158.1|358
1711005900000|2024-03-21 07:25:00|8162.9|8160.1|8165.9|8162.1|8165.9|8163.1|8161.9|8159.1|199
1711006200000|2024-03-21 07:30:00|8165.8|8163|8163.8|8161|8165.9|8163.1|8158.9|8156.1|367
1711006500000|2024-03-21 07:35:00|8162.9|8160.1|8169.9|8167.1|8173.8|8171|8162.8|8160|418
1711006800000|2024-03-21 07:40:00|8170.8|8167|8172.9|8169.1|8173.9|8171|8167.8|8164.6|374
1711007100000|2024-03-21 07:45:00|8171.9|8170|8170.9|8167.1|8174.3|8171|8168.8|8166|370
1711007400000|2024-03-21 07:50:00|8170.8|8168|8165.8|8163|8170.8|8168|8163.9|8161|285
1711007700000|2024-03-21 07:55:00|8164.8|8162|8166.8|8164|8171.8|8169|8163.8|8161|422
1711008000000|2024-03-21 08:00:00|8167.8|8165|8168.8|8165|8175.8|8173|8165.8|8163|714
1711008300000|2024-03-21 08:05:00|8167.8|8166|8188.7|8185.9|8188.8|8186|8167.8|8164.6|1129
1711008600000|2024-03-21 08:10:00|8189.7|8184.9|8185.7|8182.9|8190.7|8187.9|8184.7|8181.9|555
1711008900000|2024-03-21 08:15:00|8185.3|8181.5|8163.8|8161|8185.3|8181.5|8156.8|8154|1241
1711009200000|2024-03-21 08:20:00|8164.8|8162|8155.8|8153|8166.8|8164|8154.8|8152|533
1711009500000|2024-03-21 08:25:00|8156.8|8154|8155.7|8152.9|8159.8|8157|8147.7|8144.5|1295
1711009800000|2024-03-21 08:30:00|8155.8|8153|8163.7|8160.9|8166.8|8163.9|8153.7|8150|852
1711010100000|2024-03-21 08:35:00|8162.8|8160|8164.7|8160.9|8168.8|8165.9|8158.8|8155.5|474
1711010400000|2024-03-21 08:40:00|8163.7|8159.9|8140.8|8137|8163.7|8159.9|8135.8|8133|1674
1711010700000|2024-03-21 08:45:00|8139.8|8136|8133.9|8131.1|8141.8|8139|8131.9|8129|658
1711011000000|2024-03-21 08:50:00|8132.9|8130.1|8129.8|8127|8136.8|8134|8128.8|8126|924
1711011300000|2024-03-21 08:55:00|8128.9|8126|8116.9|8114.1|8132.3|8129|8114.9|8112.1|1264
1711011600000|2024-03-21 09:00:00|8115.9|8113.1|8096.9|8094.1|8119.9|8117.1|8093.9|8090.1|2105
1711011900000|2024-03-21 09:05:00|8097.9|8095.1|8112.9|8110.1|8114.9|8112.1|8090.9|8087.1|1692
1711012200000|2024-03-21 09:10:00|8113.9|8111.1|8117.9|8115.1|8119.9|8117.1|8112.4|8109.1|820
1711012500000|2024-03-21 09:15:00|8116.9|8114.1|8111.8|8108|8118.8|8116|8105.9|8103.1|1024
1711012800000|2024-03-21 09:20:00|8110.9|8108.1|8111.9|8109.1|8117.9|8115.1|8105.4|8102.1|603
1711013100000|2024-03-21 09:25:00|8109.9|8108.1|8116.9|8114.1|8123.8|8120.5|8109.9|8106.6|483
1711013400000|2024-03-21 09:30:00|8118.8|8115|8109.8|8106|8118.8|8115.1|8107.8|8105|398
1711013700000|2024-03-21 09:35:00|8108.8|8107|8106.9|8104.1|8118.8|8116|8103.9|8101.1|733
1711014000000|2024-03-21 09:40:00|8107.9|8105|8104.9|8102.1|8109.3|8106.1|8102.9|8100.1|441
1711014300000|2024-03-21 09:45:00|8105.9|8103.1|8100.9|8098.1|8107.9|8104.1|8095.4|8092.1|533
1711014600000|2024-03-21 09:50:00|8101.9|8099.1|8107.8|8104|8107.9|8105|8095.9|8093.1|556
1711014900000|2024-03-21 09:55:00|8106.9|8104.1|8102.9|8100.1|8107.8|8105|8099.9|8097|437
1711015200000|2024-03-21 10:00:00|8103.8|8100|8107.9|8105.1|8111.8|8109|8102.9|8100|670
1711015500000|2024-03-21 10:05:00|8106.9|8104.1|8115.9|8113.1|8116.9|8114.1|8105.9|8103|385
1711015800000|2024-03-21 10:10:00|8115.8|8112.1|8107.9|8104.1|8116.9|8114.1|8104.9|8102|527
1711016100000|2024-03-21 10:15:00|8107.8|8104|8111.8|8109|8112.8|8109|8103.9|8101|225
1711016400000|2024-03-21 10:20:00|8111.9|8109.1|8111.8|8109|8118.8|8116|8111.8|8109|445
1711016700000|2024-03-21 10:25:00|8111.9|8109.1|8112.8|8110|8115.8|8113|8107.9|8105|566
1711017000000|2024-03-21 10:30:00|8111.9|8109.1|8111.8|8109|8112.8|8109.1|8105.8|8102|232
1711017300000|2024-03-21 10:35:00|8111.9|8108.1|8099.8|8097|8111.9|8109|8095.8|8092|810
1711017600000|2024-03-21 10:40:00|8098.8|8096|8108.8|8106|8114.8|8112|8098.8|8095|610
1711017900000|2024-03-21 10:45:00|8107.8|8105|8108.8|8106|8111.8|8109|8106.8|8103|224
1711018200000|2024-03-21 10:50:00|8109.8|8107|8107.8|8105|8110.8|8107|8105.8|8103|209
1711018500000|2024-03-21 10:55:00|8106.8|8104|8111.8|8109|8113.8|8111|8105.8|8102.5|337
1711018800000|2024-03-21 11:00:00|8110.8|8108|8104.8|8102|8112.8|8110|8102.8|8100|275
1711019100000|2024-03-21 11:05:00|8105.8|8103|8098.8|8096|8105.8|8103|8097.8|8095|456
1711019400000|2024-03-21 11:10:00|8097.8|8095|8102.8|8100|8106.8|8104|8097.8|8095|381
1711019700000|2024-03-21 11:15:00|8101.8|8099|8100.8|8097|8103.8|8101|8099.8|8097|195
1711020000000|2024-03-21 11:20:00|8099.8|8096|8096.8|8094|8099.8|8097|8091.8|8088|622
1711020300000|2024-03-21 11:25:00|8097.7|8094.9|8078.8|8076|8097.8|8095|8077.8|8075|1846
1711020600000|2024-03-21 11:30:00|8077.8|8075|8077.8|8075|8084.8|8082|8077.7|8074.9|698
1711020900000|2024-03-21 11:35:00|8076.8|8074|8085.8|8083|8087.8|8085|8075.8|8073|528
1711021200000|2024-03-21 11:40:00|8085.3|8082|8083.8|8081|8089.8|8087|8083.8|8080|446
1711021500000|2024-03-21 11:45:00|8082.8|8080|8069.8|8067|8085.8|8083|8069.8|8066.5|1513
1711021800000|2024-03-21 11:50:00|8068.8|8066|8077.8|8075|8080.8|8078|8067.8|8065|631
1711022100000|2024-03-21 11:55:00|8076.8|8074|8076.8|8073|8077.8|8075|8071.8|8069|505
1711022400000|2024-03-21 12:00:00|8075.8|8072|8084.8|8082|8089.8|8087|8074.8|8072|1231
1711022700000|2024-03-21 12:05:00|8085.7|8081|8091.8|8089|8099.8|8097|8081.8|8079|1631
1711023000000|2024-03-21 12:10:00|8090.8|8088|8095.8|8092|8100.7|8097.4|8090.8|8088|1162
1711023300000|2024-03-21 12:15:00|8094.8|8093|8096.8|8094|8100.8|8098|8093.8|8091|751
1711023600000|2024-03-21 12:20:00|8096.7|8093.9|8108.7|8104.9|8113.7|8110.8|8095.8|8093|1180
1711023900000|2024-03-21 12:25:00|8107.7|8103.9|8104.7|8100.9|8108.7|8105.9|8098.8|8095|882
1711024200000|2024-03-21 12:30:00|8105.7|8101.9|8112.7|8109.9|8116.7|8113.9|8102.7|8099.9|1026
1711024500000|2024-03-21 12:35:00|8113.7|8110.9|8109.7|8106.9|8116.7|8113.9|8104.8|8101.9|1154
1711024800000|2024-03-21 12:40:00|8110.7|8107.9|8110.7|8106.9|8112.7|8109.9|8099.7|8096.9|946
1711025100000|2024-03-21 12:45:00|8109.8|8107|8109.7|8106.9|8109.8|8107|8103.8|8100.9|878
1711025400000|2024-03-21 12:50:00|8110.7|8107.9|8107.7|8104.9|8117.7|8114.9|8104.7|8101.9|1614
1711025700000|2024-03-21 12:55:00|8108.7|8105.9|8105.7|8102.9|8111.7|8108.9|8096.8|8094|1041
1711026000000|2024-03-21 13:00:00|8106.7|8103.9|8122.7|8119.9|8137.7|8134.9|8103.7|8100.9|5934
1711026300000|2024-03-21 13:05:00|8121.7|8118.9|8123.7|8120.9|8124.7|8121.9|8110.7|8107.9|2091
1711026600000|2024-03-21 13:10:00|8122.8|8120|8114.8|8112|8125.7|8121.9|8111.8|8109|1334
1711026900000|2024-03-21 13:15:00|8113.8|8111|8104.7|8101.9|8114.8|8112|8096.8|8093|1860
1711027200000|2024-03-21 13:20:00|8104.8|8101|8104.7|8101.9|8109.8|8107|8095.7|8092|1282
1711027500000|2024-03-21 13:25:00|8104.8|8102|8106.7|8103.9|8112.7|8108.9|8101.7|8098|856
1711027800000|2024-03-21 13:30:00|8105.7|8101.9|8088.8|8086|8106.7|8103.9|8086.7|8083.9|2274
1711028100000|2024-03-21 13:35:00|8087.8|8085|8104.8|8102|8111.7|8108.9|8087.8|8084.9|1191
1711028400000|2024-03-21 13:40:00|8104.7|8101.9|8101.7|8098.9|8109.7|8106.9|8095.8|8092.9|1773
1711028700000|2024-03-21 13:45:00|8100.8|8097|8100.8|8098|8112.7|8109.9|8092.8|8089.9|2199
1711029000000|2024-03-21 13:50:00|8101.7|8097.9|8103.7|8100.9|8110.7|8107.9|8097.8|8094.9|1369
1711029300000|2024-03-21 13:55:00|8104.7|8101.9|8104.7|8100.9|8109.7|8106.9|8101.8|8098.9|1088
1711029600000|2024-03-21 14:00:00|8103.8|8101|8110.7|8107.9|8121.7|8118.9|8097.7|8094.9|1871
1711029900000|2024-03-21 14:05:00|8111.7|8108.9|8087.7|8084.9|8111.7|8108.9|8076.8|8073.5|4193
1711030200000|2024-03-21 14:10:00|8086.7|8083.9|8093.7|8089.9|8111.6|8108.8|8085.7|8082.9|3194
1711030500000|2024-03-21 14:15:00|8092.7|8090.9|8096.7|8092.9|8097.2|8093.9|8082.2|8078.9|2229
1711030800000|2024-03-21 14:20:00|8096.2|8093.9|8082.7|8079.9|8100.7|8097.9|8079.7|8076.9|1242
1711031100000|2024-03-21 14:25:00|8083.7|8078.9|8084.7|8080.9|8093.7|8089.9|8082.7|8078.9|1066
1711031400000|2024-03-21 14:30:00|8083.7|8079.9|8068.8|8065|8086.7|8083.4|8062.8|8060|6000
1711031700000|2024-03-21 14:35:00|8069.7|8066|8063.8|8061|8071.8|8068|8050.8|8047|3366
1711032000000|2024-03-21 14:40:00|8062.8|8060|8060.8|8058|8072.8|8070|8055.8|8053|1905
1711032300000|2024-03-21 14:45:00|8059.8|8057|8051.8|8049|8063.8|8061|8048.3|8045|2496
1711032600000|2024-03-21 14:50:00|8052.8|8050|8045.9|8043.1|8054.8|8052|8042.8|8040|4718
1711032900000|2024-03-21 14:55:00|8045.8|8043|8039.9|8037.1|8049.8|8047|8037.9|8035.1|2173
1711033200000|2024-03-21 15:00:00|8040.9|8038.1|8045.9|8043.1|8047.9|8045.1|8037.9|8034.1|3843
1711033500000|2024-03-21 15:05:00|8046.8|8044|8031.9|8029.1|8046.9|8044.1|8030.9|8028.1|2661
1711033800000|2024-03-21 15:10:00|8032.9|8030.1|8061.8|8059|8061.8|8059|8031.9|8029.1|3613
1711034100000|2024-03-21 15:15:00|8062.8|8060|8067.8|8065|8072.8|8070|8053.9|8051|2908
1711034400000|2024-03-21 15:20:00|8068.8|8064|8068.8|8066|8068.8|8066|8057.8|8055|1839
1711034700000|2024-03-21 15:25:00|8067.8|8065|8064.8|8062|8071.8|8069|8061.8|8058|1341
1711035000000|2024-03-21 15:30:00|8063.9|8061|8061.9|8058.1|8066.8|8063|8052.4|8049.1|1717
1711035300000|2024-03-21 15:35:00|8061.8|8059|8049.8|8047|8061.9|8059|8046.9|8044|1072
1711035600000|2024-03-21 15:40:00|8050.8|8048|8064.8|8062|8067.8|8065|8049.8|8048|958
1711035900000|2024-03-21 15:45:00|8065.8|8063|8065.8|8063|8072.8|8070|8062.8|8060|1246
1711036200000|2024-03-21 15:50:00|8066.8|8064|8063.8|8061|8067.8|8065|8055.8|8053|2216
1711036500000|2024-03-21 15:55:00|8062.8|8060|8055.8|8053|8065.8|8063|8051.8|8049|822
1711036800000|2024-03-21 16:00:00|8054.9|8052.1|8074.8|8072|8079.8|8077|8052.8|8050|2040
1711037100000|2024-03-21 16:05:00|8075.8|8072.5|8067.8|8065|8079.3|8076|8066.8|8063.9|1003
1711037400000|2024-03-21 16:10:00|8066.8|8064|8077.8|8075|8078.7|8075|8066.7|8063.5|729
1711037700000|2024-03-21 16:15:00|8077.7|8074.9|8066.7|8063.9|8078.8|8075.9|8064.8|8062|1144
1711038000000|2024-03-21 16:20:00|8066.8|8063|8084.7|8081.9|8091.6|8088.8|8062.8|8060|2113
1711038300000|2024-03-21 16:25:00|8083.7|8080.9|8078.8|8076|8084.7|8081.4|8071.8|8068|2734
1711038600000|2024-03-21 16:30:00|8077.8|8075|8072.8|8070|8078.8|8076|8064.8|8062|1655
1711038900000|2024-03-21 16:35:00|8073.8|8071|8056.8|8054|8075.8|8072.9|8056.8|8054|1469
1711039200000|2024-03-21 16:40:00|8057.8|8053|8053.8|8051|8060.3|8057|8052.8|8049|1732
1711039500000|2024-03-21 16:45:00|8054.8|8052|8073.8|8071|8074.8|8071.9|8054.8|8052|1947
1711039800000|2024-03-21 16:50:00|8074.7|8070.9|8068.8|8066|8074.8|8071.9|8065.8|8063|946
1711040100000|2024-03-21 16:55:00|8069.7|8066.9|8062.8|8060|8070.8|8068|8060.8|8058|760
1711040400000|2024-03-21 17:00:00|8063.8|8061|8066.8|8064|8071.8|8069|8059.8|8057|1673
1711040700000|2024-03-21 17:05:00|8067.8|8065|8072.7|8068.9|8072.8|8070|8065.8|8063|728
1711041000000|2024-03-21 17:10:00|8073.2|8069.9|8076.7|8073.9|8082.7|8079.9|8070.7|8067.9|1193
1711041300000|2024-03-21 17:15:00|8077.7|8074.9|8073.7|8070.9|8078.2|8074.9|8071.7|8068.4|910
1711041600000|2024-03-21 17:20:00|8074.7|8071.4|8070.7|8067.9|8078.7|8075.9|8070.7|8067.4|619
1711041900000|2024-03-21 17:25:00|8071.2|8068.4|8070.6|8067.8|8081.1|8077.8|8068.7|8065.9|2385
1711042200000|2024-03-21 17:30:00|8071.6|8068.8|8071.7|8068.9|8077.6|8074.8|8070.6|8066.9|1179
1711042500000|2024-03-21 17:35:00|8071.6|8068.8|8083.6|8080.8|8084.6|8080.8|8071.6|8067.8|966
1711042800000|2024-03-21 17:40:00|8082.6|8079.8|8085.6|8082.8|8090.6|8087.8|8082.6|8079.8|1215
1711043100000|2024-03-21 17:45:00|8085.7|8082.9|8079.7|8076.9|8086.6|8083.8|8078.7|8075.9|1063
1711043400000|2024-03-21 17:50:00|8080.7|8075.9|8086.6|8083.8|8091.6|8088.8|8076.7|8072.9|1208
1711043700000|2024-03-21 17:55:00|8086.7|8082.9|8091.7|8088.9|8097.7|8094.9|8086.2|8082.9|1498
1711044000000|2024-03-21 18:00:00|8091.2|8087.9|8092.7|8089.9|8094.7|8091.9|8088.7|8085.4|1702
1711044300000|2024-03-21 18:05:00|8093.7|8090.9|8104.6|8101.8|8107.6|8104.8|8092.3|8088.9|1743
1711044600000|2024-03-21 18:10:00|8103.7|8100.8|8106.6|8103.8|8110.6|8107.8|8101.6|8098.8|1415
1711044900000|2024-03-21 18:15:00|8105.7|8102.8|8106.6|8103.8|8109.6|8106.8|8103.7|8100.8|1543
1711045200000|2024-03-21 18:20:00|8107.6|8104.8|8103.6|8100.8|8108.6|8105.8|8100.6|8097.8|1928
1711045500000|2024-03-21 18:25:00|8104.6|8101.8|8103.6|8100.8|8110|8106.7|8099.6|8096.8|6069
1711045800000|2024-03-21 18:30:00|8104.6|8101.8|8098.6|8095.8|8105.6|8102.8|8095.6|8092.8|2041
1711046100000|2024-03-21 18:35:00|8099.6|8096.8|8101.6|8098.8|8102.6|8099.8|8098.6|8095.8|517
1711046400000|2024-03-21 18:40:00|8100.6|8097.8|8096.6|8093.8|8101.6|8098.8|8095.6|8092.8|405
1711046700000|2024-03-21 18:45:00|8095.7|8092.9|8091.6|8088.8|8095.7|8092.9|8091.6|8088.8|960
1711047000000|2024-03-21 18:50:00|8090.6|8087.8|8094.6|8091.8|8096.1|8092.8|8090.6|8087.8|377
1711047300000|2024-03-21 18:55:00|8093.6|8090.8|8092.6|8089.8|8094.6|8091.8|8090.6|8087.8|413
1711047600000|2024-03-21 19:00:00|8093.6|8090.8|8095.6|8092.8|8096.6|8092.8|8091.6|8088.8|1171
1711047900000|2024-03-21 19:05:00|8096.5|8092.7|8101.5|8097.7|8101.5|8098.7|8095.5|8092.7|342
1711048200000|2024-03-21 19:10:00|8101.6|8097.8|8099.5|8096.7|8101.6|8098.8|8097.6|8094.3|254
1711048500000|2024-03-21 19:15:00|8099.6|8096.8|8100.5|8097.7|8101.5|8098.7|8099.5|8096.7|548
1711048800000|2024-03-21 19:20:00|8101.5|8098.2|8103.5|8100.7|8103.9|8100.7|8100.5|8097.7|700
1711049100000|2024-03-21 19:25:00|8104.4|8101.6|8106.5|8103.7|8106.5|8103.7|8101.5|8098.7|268
1711049400000|2024-03-21 19:30:00|8105.5|8102.7|8104.5|8101.7|8106.5|8103.7|8103.5|8100.7|216
1711049700000|2024-03-21 19:35:00|8103.5|8100.7|8101.5|8098.7|8104.5|8101.7|8100.5|8097.6|437
1711050000000|2024-03-21 19:40:00|8101.4|8097.7|8103.5|8100.7|8103.9|8100.7|8100.5|8097.7|238
1711050300000|2024-03-21 19:45:00|8102.5|8099.7|8104.5|8101.7|8104.9|8101.7|8101.4|8098.6|188
1711050600000|2024-03-21 19:50:00|8104.4|8100.7|8104.5|8100.7|8104.9|8101.7|8102|8098.2|430
1711050900000|2024-03-21 19:55:00|8103.5|8100.6|8103.4|8100.6|8105.4|8102.6|8102.4|8099.6|277
1711051200000|2024-03-21 20:00:00|8103.5|8099.7|8100.5|8097.7|8104.4|8100.7|8100.5|8097.6|153
1711051500000|2024-03-21 20:05:00|8100.4|8096.7|8097.4|8094.6|8101.4|8098.6|8097.4|8094.6|152
1711051800000|2024-03-21 20:10:00|8096.4|8093.6|8091.4|8088.6|8096.4|8093.6|8090.4|8087.1|210
1711052100000|2024-03-21 20:15:00|8090.4|8087.6|8090.4|8087.6|8091.4|8087.7|8087.4|8084.6|719
1711052400000|2024-03-21 20:20:00|8089.9|8086.6|8089.4|8085.6|8091.4|8088.6|8089.4|8085.6|55
1711052700000|2024-03-21 20:25:00|8088.4|8086.6|8088.4|8085.6|8089.4|8086.6|8088.4|8085.1|122
1711053000000|2024-03-21 20:30:00|8087.4|8084.6|8086.4|8083.6|8089.4|8086.6|8086.4|8083.6|141
1711053300000|2024-03-21 20:35:00|8087.4|8082.7|8085.4|8081.6|8087.4|8083.6|8084.4|8081.1|203
1711053600000|2024-03-21 20:40:00|8084.5|8081.7|8083.4|8080.6|8085.4|8082.6|8082.4|8079.6|170
1711053900000|2024-03-21 20:45:00|8082.5|8079.6|8075.4|8072.6|8082.5|8080.6|8074.4|8071.6|325
1711054200000|2024-03-21 20:50:00|8074.4|8071.6|8080.4|8077.6|8083.4|8080.6|8074.4|8071.6|400
1711054500000|2024-03-21 20:55:00|8081.4|8078.6|8080.4|8076.6|8082.4|8079.6|8077.4|8074.6|186
1711058400000|2024-03-21 22:00:00|8083.4|8079.6|8084.3|8081.5|8086.3|8083.5|8081.3|8077.5|139
1711058700000|2024-03-21 22:05:00|8085.3|8080.5|8087.3|8083.5|8087.3|8083.5|8084.3|8080.5|48
1711059000000|2024-03-21 22:10:00|8086.3|8082.5|8086.3|8082.5|8086.3|8082.5|8085.3|8082.5|28
1711059300000|2024-03-21 22:15:00|8085.3|8081.5|8085.3|8082.5|8086.3|8082.5|8085.3|8081.5|26
1711059600000|2024-03-21 22:20:00|8086.2|8083.4|8087.3|8084.5|8087.3|8084.5|8086.2|8083.1|48
1711059900000|2024-03-21 22:25:00|8088.3|8085.5|8088.3|8084.5|8090.3|8087.5|8087.3|8084.5|65
1711060200000|2024-03-21 22:30:00|8087.3|8083.5|8086.3|8083.5|8087.3|8084|8085.3|8082.5|47
1711060500000|2024-03-21 22:35:00|8087.2|8083.4|8086.3|8083.5|8087.3|8084.5|8086.3|8083.4|27
1711060800000|2024-03-21 22:40:00|8087.2|8083.4|8087.3|8084.5|8087.3|8084.5|8086.3|8083.4|10
1711061100000|2024-03-21 22:45:00|8087.2|8084.4|8087.2|8084.4|8087.3|8084.4|8087.2|8083.5|12
1711061400000|2024-03-21 22:50:00|8088.3|8084.5|8088.2|8085.4|8088.3|8085.4|8088.2|8084.5|10
1711061700000|2024-03-21 22:55:00|8088.3|8085.5|8088.3|8085.5|8088.3|8085.5|8088.3|8085.5|17
1711062000000|2024-03-21 23:00:00|8089.2|8085.4|8090.2|8087.4|8090.3|8087.4|8088.3|8085.4|47
1711062300000|2024-03-21 23:05:00|8090.3|8086.5|8092.2|8089.4|8092.2|8089.4|8090.2|8086.4|54
1711062600000|2024-03-21 23:10:00|8091.2|8088.4|8091.2|8088.4|8092.2|8089.4|8091.2|8087.4|30
1711062900000|2024-03-21 23:15:00|8092.2|8089.4|8092.2|8089.4|8092.2|8089.4|8091.2|8089.4|22
1711063200000|2024-03-21 23:20:00|8091.2|8088.4|8090.2|8087.4|8091.2|8088.4|8090.2|8087.3|21
1711063500000|2024-03-21 23:25:00|8091.2|8088.4|8090.2|8086.4|8093.1|8090.3|8088.2|8085.4|103
1711063800000|2024-03-21 23:30:00|8091.2|8087.4|8092.2|8089.4|8092.2|8089.4|8090.2|8087.4|22
1711064100000|2024-03-21 23:35:00|8092.1|8089.3|8092.1|8088.3|8092.1|8089.3|8091.2|8088.3|17
1711064400000|2024-03-21 23:40:00|8092.2|8089.3|8092.2|8089.4|8092.2|8089.4|8092.2|8089.3|6
1711064700000|2024-03-21 23:45:00|8091.2|8088.4|8093.2|8090.4|8093.2|8090.4|8091.2|8088.3|15
1711065000000|2024-03-21 23:50:00|8093.1|8089.3|8094.1|8091.3|8094.1|8091.3|8092.1|8089.3|29
1711065300000|2024-03-21 23:55:00|8095.1|8092.3|8094.1|8091.3|8095.1|8092.3|8093.1|8090.3|48
1711065600000|2024-03-22 00:00:00|8093.2|8090.4|8091.1|8088.3|8093.6|8090.4|8087.2|8084.3|336
1711065900000|2024-03-22 00:05:00|8090.2|8087.4|8089.2|8085.4|8091.1|8087.8|8085.2|8082.4|75
1711066200000|2024-03-22 00:10:00|8088.2|8085.9|8087.2|8084.4|8089.2|8086.3|8086.2|8083.4|45
1711066500000|2024-03-22 00:15:00|8087.1|8084.3|8086.2|8083.4|8088.2|8084.4|8085.2|8082.4|43
1711066800000|2024-03-22 00:20:00|8085.2|8082.4|8084.2|8080.4|8085.2|8082.4|8081.2|8077.4|138
1711067100000|2024-03-22 00:25:00|8083.2|8080.9|8089.1|8086.3|8089.2|8086.4|8083.2|8080.9|76
1711067400000|2024-03-22 00:30:00|8088.1|8085.3|8090.1|8087.3|8090.6|8087.4|8087.1|8084.3|63
1711067700000|2024-03-22 00:35:00|8089.2|8086.4|8090.1|8086.3|8090.2|8087.4|8089.2|8086.3|84
1711068000000|2024-03-22 00:40:00|8090.2|8087.3|8087.2|8084.4|8090.2|8087.4|8085.2|8082.3|91
1711068300000|2024-03-22 00:45:00|8088.1|8085.3|8081.2|8078.4|8089.2|8086.3|8080.2|8077.4|127
1711068600000|2024-03-22 00:50:00|8082.2|8079.4|8082.2|8079.4|8082.7|8079.4|8081.2|8078.4|66
1711068900000|2024-03-22 00:55:00|8081.2|8078.4|8083.1|8080.3|8086.2|8083.3|8080.2|8077.4|176
1711069200000|2024-03-22 01:00:00|8084.1|8081.3|8078.1|8075.3|8086.2|8083.3|8077.1|8074.3|218
1711069500000|2024-03-22 01:05:00|8079.1|8076.3|8078.1|8075.3|8082.1|8079.3|8076.1|8073.3|233
1711069800000|2024-03-22 01:10:00|8079.1|8076.3|8079.2|8076.4|8080.2|8077.3|8077.1|8074.3|98
1711070100000|2024-03-22 01:15:00|8080.1|8076.3|8076.2|8073.4|8080.2|8077.4|8076.2|8073.4|128
1711070400000|2024-03-22 01:20:00|8077.1|8073.3|8079.1|8076.3|8082.1|8078.4|8076.2|8073.3|72
1711070700000|2024-03-22 01:25:00|8079.2|8076.4|8075.2|8072.4|8079.2|8076.4|8073.2|8070.4|151
1711071000000|2024-03-22 01:30:00|8075.1|8072.3|8074.1|8071.3|8077.2|8074.4|8072.1|8069.3|149
1711071300000|2024-03-22 01:35:00|8073.1|8070.3|8066.1|8063.3|8074.1|8071.3|8064.1|8061.3|262
1711071600000|2024-03-22 01:40:00|8065.1|8062.3|8064.1|8061.3|8068.1|8065.3|8064.1|8061.3|176
1711071900000|2024-03-22 01:45:00|8065.1|8061.4|8064.1|8061.3|8069.1|8066.3|8063.2|8060.3|189
1711072200000|2024-03-22 01:50:00|8063.1|8060.3|8063.1|8060.3|8065.1|8062.3|8062.1|8058.3|111
1711072500000|2024-03-22 01:55:00|8064.1|8061.3|8058.1|8055.3|8066.1|8062.8|8054.1|8050.3|448
1711072800000|2024-03-22 02:00:00|8058.2|8055.4|8063.1|8060.3|8068.2|8065.4|8058.1|8055.3|170
1711073100000|2024-03-22 02:05:00|8062.2|8059.4|8057.1|8054.3|8062.2|8059.4|8055.7|8052.4|379
1711073400000|2024-03-22 02:10:00|8058.1|8055.3|8052.1|8049.3|8060.1|8057.3|8050.1|8047.3|214
1711073700000|2024-03-22 02:15:00|8053.1|8050.3|8055.1|8052.3|8055.1|8052.3|8051.1|8047.8|116
1711074000000|2024-03-22 02:20:00|8054.1|8051.3|8054.1|8051.3|8057.1|8054.3|8052.1|8049.3|116
1711074300000|2024-03-22 02:25:00|8053.1|8050.3|8054.1|8051.3|8057.2|8054.3|8053.1|8050.3|52
1711074600000|2024-03-22 02:30:00|8053.1|8050.3|8053.1|8050.3|8055.1|8051.3|8051.1|8048.3|97
1711074900000|2024-03-22 02:35:00|8052.2|8049.3|8049.1|8046.3|8053.1|8050.3|8048.2|8045.4|88
1711075200000|2024-03-22 02:40:00|8048.2|8045.4|8046.2|8043.4|8049.2|8046.3|8045.1|8041.4|220
1711075500000|2024-03-22 02:45:00|8046.1|8043.3|8044.2|8041.4|8046.2|8043.4|8043.2|8040.4|251
1711075800000|2024-03-22 02:50:00|8043.2|8040.4|8041.2|8038.4|8044.2|8041.4|8040.2|8037.4|191
1711076100000|2024-03-22 02:55:00|8041.1|8038.3|8046.1|8043.3|8047.1|8044.3|8040.2|8037.3|214
1711076400000|2024-03-22 03:00:00|8045.2|8042.4|8047.1|8044.3|8050.1|8046.3|8045.1|8042.3|206
1711076700000|2024-03-22 03:05:00|8046.6|8043.3|8047.1|8044.3|8049.1|8046.3|8046.1|8043.3|163
1711077000000|2024-03-22 03:10:00|8048.1|8045.3|8047.2|8044.4|8048.1|8045.3|8044.1|8041.3|140
1711077300000|2024-03-22 03:15:00|8048.1|8044.3|8048.1|8045.3|8051.1|8048.3|8047.1|8044.3|130
1711077600000|2024-03-22 03:20:00|8049|8046.2|8049.1|8046.3|8051.1|8048.2|8045.1|8042.3|168
1711077900000|2024-03-22 03:25:00|8049|8046.2|8050|8047.2|8053|8050.2|8047.1|8044.2|137
1711078200000|2024-03-22 03:30:00|8049|8046.2|8045|8042.2|8049|8046.2|8045|8041.2|84
1711078500000|2024-03-22 03:35:00|8045.1|8041.3|8048.1|8045.3|8048.1|8045.3|8044|8041.2|128
1711078800000|2024-03-22 03:40:00|8048.2|8045.4|8047.1|8044.3|8050.1|8046.3|8047.1|8044.3|56
1711079100000|2024-03-22 03:45:00|8048.1|8045.3|8049.1|8046.3|8053.1|8049.3|8048.1|8045.3|222
1711079400000|2024-03-22 03:50:00|8048.1|8045.3|8045.1|8042.3|8048.1|8045.3|8045|8042.2|90
1711079700000|2024-03-22 03:55:00|8046|8042.2|8045|8042.2|8046.5|8043.2|8044.1|8041.2|38
1711080000000|2024-03-22 04:00:00|8045.1|8042.3|8046|8043.2|8047.1|8043.3|8045|8042.2|33
1711080300000|2024-03-22 04:05:00|8046.1|8043.3|8045.1|8042.3|8046.1|8043.3|8044.1|8041.3|47
1711080600000|2024-03-22 04:10:00|8046.1|8043.3|8049.1|8045.3|8049.1|8045.3|8046.1|8043.3|99
1711080900000|2024-03-22 04:15:00|8049|8046.2|8049.1|8046.3|8050.1|8046.3|8047.2|8044.3|94
1711081200000|2024-03-22 04:20:00|8050.1|8045.8|8050.1|8047.3|8050.1|8047.3|8049.1|8045.8|35
1711081500000|2024-03-22 04:25:00|8049.1|8046.3|8048.1|8045.3|8049.1|8046.3|8048.1|8045.3|47
1711081800000|2024-03-22 04:30:00|8049.1|8046.3|8050|8047.2|8050.1|8047.3|8045.1|8042.2|107
1711082100000|2024-03-22 04:35:00|8050.1|8047.3|8047.1|8044.3|8051.1|8048.3|8047.1|8044.2|65
1711082400000|2024-03-22 04:40:00|8047|8044.2|8049.1|8046.3|8050|8047.2|8047|8044.2|61
1711082700000|2024-03-22 04:45:00|8049|8046.2|8047|8044.2|8049|8046.2|8047|8044.2|20
1711083000000|2024-03-22 04:50:00|8047.1|8044.3|8048|8045.2|8049|8045.3|8047|8044.2|25
1711083300000|2024-03-22 04:55:00|8047.1|8044.2|8045|8042.2|8048|8045.2|8045|8042.2|53
1711083600000|2024-03-22 05:00:00|8045.1|8042.3|8046|8043.2|8046|8043.2|8045|8042.2|47
1711083900000|2024-03-22 05:05:00|8047|8044.2|8047|8044.2|8049|8046.2|8046|8044.2|35
1711084200000|2024-03-22 05:10:00|8047.9|8045.1|8046|8043.2|8048|8045.2|8045|8042.2|63
1711084500000|2024-03-22 05:15:00|8045|8042.2|8048|8044.2|8048|8045.2|8045|8042.2|49
1711084800000|2024-03-22 05:20:00|8047|8045.2|8046|8043.2|8048|8045.2|8046|8043.2|37
1711085100000|2024-03-22 05:25:00|8047|8044.2|8051|8047.2|8052|8049.2|8047|8044.2|115
1711085400000|2024-03-22 05:30:00|8050|8046.2|8047|8044.2|8050|8047.2|8044|8041.2|140
1711085700000|2024-03-22 05:35:00|8046|8043.2|8047|8044.2|8047|8044.2|8044|8041.2|54
1711086000000|2024-03-22 05:40:00|8046|8043.2|8047.9|8045.1|8049|8046.2|8046|8043.2|61
1711086300000|2024-03-22 05:45:00|8048|8044.2|8046.9|8044.1|8048|8045.2|8044.9|8042.1|101
1711086600000|2024-03-22 05:50:00|8047|8044.2|8044|8041.2|8047|8044.2|8043|8040.2|90
1711086900000|2024-03-22 05:55:00|8043|8040.2|8044|8041.2|8046|8042.7|8043|8040.2|45
1711087200000|2024-03-22 06:00:00|8043.9|8041.1|8047|8044.2|8049|8046.2|8043|8040.2|137
1711087500000|2024-03-22 06:05:00|8048|8044.7|8050.9|8048.1|8051.4|8048.2|8047|8044.1|117
1711087800000|2024-03-22 06:10:00|8051|8047.2|8059|8056.2|8059|8056.2|8049|8046.1|301
1711088100000|2024-03-22 06:15:00|8060|8057.1|8057.9|8055.1|8060|8057.2|8054.9|8052.1|203
1711088400000|2024-03-22 06:20:00|8056.9|8054.1|8056.9|8054.1|8059.9|8057.1|8055.9|8053.1|160
1711088700000|2024-03-22 06:25:00|8056.4|8053.1|8051.9|8049.1|8056.9|8054.1|8051.9|8049.1|85
1711089000000|2024-03-22 06:30:00|8052.9|8050.1|8050.9|8047.1|8053.9|8051.1|8049.9|8047.1|137
1711089300000|2024-03-22 06:35:00|8049.9|8046.2|8047.9|8044.1|8051.9|8049.1|8045.9|8043.1|213
1711089600000|2024-03-22 06:40:00|8048.9|8045.1|8053.9|8051.1|8054.9|8051.2|8045.9|8043.1|266
1711089900000|2024-03-22 06:45:00|8054.9|8052.1|8056.9|8054.1|8058.4|8055.1|8054.9|8052.1|159
1711090200000|2024-03-22 06:50:00|8055.9|8053.1|8053.9|8050.1|8056.9|8054.1|8052|8049.1|170
1711090500000|2024-03-22 06:55:00|8054|8051.1|8053.9|8051.1|8054|8051.2|8052|8049.1|109
1711090800000|2024-03-22 07:00:00|8054.9|8052.1|8061.9|8059.1|8063.9|8061.1|8054.9|8052.1|270
1711091100000|2024-03-22 07:05:00|8062.9|8058.1|8057.9|8054.1|8062.9|8059.1|8055.9|8053.1|188
1711091400000|2024-03-22 07:10:00|8056.9|8055.1|8054.9|8052.1|8058.9|8056.1|8054.9|8052.1|282
1711091700000|2024-03-22 07:15:00|8055.9|8053.1|8053.9|8051.1|8055.9|8053.1|8051.9|8049.1|184
1711092000000|2024-03-22 07:20:00|8052.9|8050.1|8052.8|8050|8053.9|8051.1|8048.8|8046|241
1711092300000|2024-03-22 07:25:00|8053.9|8050.1|8048.9|8046.1|8055.8|8052.1|8048.8|8046|241
1711092600000|2024-03-22 07:30:00|8049.8|8046|8053.8|8051|8055.8|8053|8046.9|8044.1|342
1711092900000|2024-03-22 07:35:00|8052.9|8050|8054.8|8052|8057.8|8054.9|8051.8|8049|350
1711093200000|2024-03-22 07:40:00|8054.7|8051.9|8049.8|8047|8054.8|8052|8048.8|8046|308
1711093500000|2024-03-22 07:45:00|8050.8|8048|8054.8|8052|8054.8|8052|8048.8|8046|221
1711093800000|2024-03-22 07:50:00|8055.8|8053|8060.8|8058|8061.8|8058.1|8054.8|8052|365
1711094100000|2024-03-22 07:55:00|8061.8|8057|8071.8|8069|8071.8|8069|8060.8|8057|433
1711094400000|2024-03-22 08:00:00|8070.9|8068.1|8073.9|8071.1|8074.9|8072|8068.8|8066|462
1711094700000|2024-03-22 08:05:00|8074.8|8071|8078.8|8076|8081.8|8078.9|8071.8|8069|471
1711095000000|2024-03-22 08:10:00|8077.9|8075|8075.8|8073|8078.9|8076|8072.8|8069.5|290
1711095300000|2024-03-22 08:15:00|8076.8|8072|8069.8|8067|8079.8|8077|8067.8|8065|330
1711095600000|2024-03-22 08:20:00|8070.8|8068|8077.8|8075|8082.7|8079.9|8069.8|8067|479
1711095900000|2024-03-22 08:25:00|8078.8|8076|8074.7|8071.9|8082.7|8079|8072.8|8069.9|644
1711096200000|2024-03-22 08:30:00|8075.7|8072.9|8084.8|8082|8086.7|8083|8072.7|8069.9|823
1711096500000|2024-03-22 08:35:00|8085.7|8081.9|8084.7|8081.9|8085.7|8082.9|8076.7|8073.9|434
1711096800000|2024-03-22 08:40:00|8085.6|8082.8|8089.6|8086.8|8090.6|8087.8|8085.6|8082.8|519
1711097100000|2024-03-22 08:45:00|8089.7|8086.9|8081.6|8078.8|8090.6|8086.9|8078.7|8075.9|395
1711097400000|2024-03-22 08:50:00|8081.7|8078.9|8090.6|8087.8|8090.6|8087.8|8081.7|8078.8|432
1711097700000|2024-03-22 08:55:00|8089.7|8086.9|8107.6|8104.8|8107.6|8104.8|8087.7|8084.8|1173
1711098000000|2024-03-22 09:00:00|8108.6|8105.8|8103.5|8100.7|8112.6|8108.8|8099.6|8096.8|950
1711098300000|2024-03-22 09:05:00|8103.6|8100.8|8107.5|8104.7|8112.6|8109.7|8102.6|8099.7|492
1711098600000|2024-03-22 09:10:00|8108.5|8105.7|8092.5|8089.7|8109.6|8106.7|8092.5|8089.7|749
1711098900000|2024-03-22 09:15:00|8091.5|8088.7|8101.5|8098.7|8102.5|8099.7|8090.5|8087.7|522
1711099200000|2024-03-22 09:20:00|8100.5|8097.7|8100.5|8097.7|8103.6|8100.7|8097.5|8094.3|231
1711099500000|2024-03-22 09:25:00|8099.6|8096.8|8100.5|8097.7|8102.5|8098.8|8097.5|8094.7|328
1711099800000|2024-03-22 09:30:00|8099.5|8096.7|8091.5|8088.7|8099.5|8096.7|8086.5|8083.7|394
1711100100000|2024-03-22 09:35:00|8090.6|8087.8|8094.5|8091.7|8095.5|8092.2|8087.5|8084.7|297
1711100400000|2024-03-22 09:40:00|8095.5|8092.7|8098.5|8095.7|8100.6|8097.7|8092.5|8089.7|223
1711100700000|2024-03-22 09:45:00|8097.6|8094.8|8107.5|8103.7|8108.5|8105.7|8096.5|8092.7|448
1711101000000|2024-03-22 09:50:00|8106.5|8104.6|8108.4|8104.6|8116.4|8113.6|8106.5|8103.6|671
1711101300000|2024-03-22 09:55:00|8108.5|8105.6|8104.4|8101.6|8110.4|8107.6|8102.4|8099.6|458
1711101600000|2024-03-22 10:00:00|8105.4|8102.5|8103.4|8099.6|8108.4|8104.6|8101.4|8098.6|328
1711101900000|2024-03-22 10:05:00|8102.4|8099.7|8099.4|8096.6|8104.4|8101.6|8095.4|8092.1|414
1711102200000|2024-03-22 10:10:00|8099.3|8096.5|8102.4|8099.6|8102.4|8099.6|8095.4|8092.6|270
1711102500000|2024-03-22 10:15:00|8101.4|8098.6|8102.4|8099.6|8107.4|8104.6|8098.4|8095.6|347
1711102800000|2024-03-22 10:20:00|8103.3|8098.6|8100.4|8096.6|8105.4|8102.6|8096.9|8093.6|201
1711103100000|2024-03-22 10:25:00|8101.4|8097.6|8102.3|8098.5|8103.4|8100.5|8096.4|8093.6|429
1711103400000|2024-03-22 10:30:00|8101.3|8098|8112.3|8109.5|8113.3|8110.5|8101.3|8098|375
1711103700000|2024-03-22 10:35:00|8113.2|8110.4|8114.3|8111.5|8117.3|8114.4|8108.4|8105.5|774
1711104000000|2024-03-22 10:40:00|8113.4|8110.5|8119.3|8116.5|8121.4|8118.6|8113.4|8110.5|955
1711104300000|2024-03-22 10:45:00|8118.4|8115.6|8120.4|8117.6|8122.4|8119.6|8118.3|8115.5|596
1711104600000|2024-03-22 10:50:00|8121.3|8118.5|8116.4|8113.6|8122.8|8119.6|8115.4|8112.6|480
1711104900000|2024-03-22 10:55:00|8117.3|8114.5|8121.3|8118.5|8122.3|8119.5|8116.3|8113.5|561
1711105200000|2024-03-22 11:00:00|8122.3|8117.5|8117.3|8114.5|8122.8|8119.5|8116.3|8113.5|251
1711105500000|2024-03-22 11:05:00|8116.3|8113.5|8122.3|8119.5|8123.3|8120.5|8116.3|8113.5|382
1711105800000|2024-03-22 11:10:00|8121.3|8118.5|8110.4|8107.6|8122.3|8119.5|8110.3|8107.5|717
1711106100000|2024-03-22 11:15:00|8110.3|8107.5|8115.3|8111.5|8115.8|8112.5|8109.4|8106.6|345
1711106400000|2024-03-22 11:20:00|8114.4|8111.6|8112.3|8109.5|8115.4|8112.5|8111.3|8108.5|185
1711106700000|2024-03-22 11:25:00|8112.4|8108.6|8113.3|8110.5|8113.4|8110.6|8108.4|8105.6|408
1711107000000|2024-03-22 11:30:00|8114.3|8111.5|8113.3|8110.5|8115.4|8112.6|8110.4|8107.6|533
1711107300000|2024-03-22 11:35:00|8112.4|8109.6|8114.3|8111.5|8114.8|8111.5|8109.4|8106.6|443
1711107600000|2024-03-22 11:40:00|8113.4|8110.6|8109.4|8106.6|8116.1|8113.3|8107.3|8104.5|408
1711107900000|2024-03-22 11:45:00|8109.3|8106.5|8101.4|8098.6|8111.4|8108.6|8097.4|8094.6|746
1711108200000|2024-03-22 11:50:00|8102.4|8099.6|8097.4|8094.6|8102.4|8099.6|8087.5|8084.7|865
1711108500000|2024-03-22 11:55:00|8096.4|8093.6|8099.4|8096.6|8101.4|8098.6|8096.4|8093.6|383
1711108800000|2024-03-22 12:00:00|8098.4|8095.6|8123.3|8120.5|8125.3|8122.5|8095.4|8092.6|2183
1711109100000|2024-03-22 12:05:00|8122.3|8119.5|8119.3|8116.5|8124.3|8120.5|8117.3|8114.5|852
1711109400000|2024-03-22 12:10:00|8120.3|8117.4|8121.3|8118.5|8126.3|8123.5|8119.3|8116.5|615
1711109700000|2024-03-22 12:15:00|8120.4|8117.6|8125.2|8122.4|8125.3|8122.5|8120.2|8117.4|334
1711110000000|2024-03-22 12:20:00|8124.3|8121.4|8116.3|8113.5|8126.3|8123.5|8115.3|8112.5|1033
1711110300000|2024-03-22 12:25:00|8117.3|8114.5|8123.3|8120.5|8125.3|8122.5|8115.3|8112.5|607
1711110600000|2024-03-22 12:30:00|8124.2|8121.4|8135.3|8132.5|8137.2|8133.5|8122.3|8119.5|1269
1711110900000|2024-03-22 12:35:00|8134.3|8131.5|8131.3|8128.5|8136.3|8133.5|8129.3|8126.5|874
1711111200000|2024-03-22 12:40:00|8132.3|8129.5|8124.3|8120.5|8134.3|8131.5|8121.3|8117.5|955
1711111500000|2024-03-22 12:45:00|8123.3|8121.5|8122.3|8119.5|8124.3|8121.5|8114.4|8111.6|851
1711111800000|2024-03-22 12:50:00|8123.3|8120.5|8128.3|8125.5|8130.3|8127.5|8119.4|8116.6|609
1711112100000|2024-03-22 12:55:00|8129.2|8126.4|8123.4|8120.6|8129.3|8126.5|8123.3|8120.5|503
1711112400000|2024-03-22 13:00:00|8123.3|8120.5|8129.2|8126.4|8133.3|8130.4|8112.9|8109.6|3166
1711112700000|2024-03-22 13:05:00|8130.2|8127.4|8130.2|8127.4|8143.2|8140.4|8125.3|8122.5|1744
1711113000000|2024-03-22 13:10:00|8131.2|8128.4|8120.2|8117.4|8134.2|8131.4|8115.3|8112.5|1372
1711113300000|2024-03-22 13:15:00|8120.3|8117.5|8116.3|8113.5|8125.2|8121.5|8114.2|8110.5|1979
1711113600000|2024-03-22 13:20:00|8117.3|8114.5|8128.2|8125.4|8131.2|8128.4|8112.3|8109.5|1205
1711113900000|2024-03-22 13:25:00|8127.3|8124.5|8129.1|8126.3|8134.2|8131.4|8124.2|8120.5|1167
1711114200000|2024-03-22 13:30:00|8128.1|8125.3|8120.2|8117.4|8133.2|8130.4|8119.2|8116.4|1639
1711114500000|2024-03-22 13:35:00|8121.1|8118.3|8105.3|8101.5|8124.2|8121.4|8096.3|8093.5|3907
1711114800000|2024-03-22 13:40:00|8106.3|8102.5|8100.3|8097.5|8115.3|8112.5|8092.3|8089.5|1522
1711115100000|2024-03-22 13:45:00|8099.4|8096.5|8108.3|8105.5|8114.2|8111.4|8098.3|8095.4|1982
1711115400000|2024-03-22 13:50:00|8109.3|8106.5|8098.3|8095.5|8113.3|8110.5|8097.5|8094.7|2106
1711115700000|2024-03-22 13:55:00|8098.4|8094.6|8085.5|8081.7|8100.3|8097.5|8079.5|8076.7|4032
1711116000000|2024-03-22 14:00:00|8085.4|8082.6|8087.5|8084.7|8099.4|8095.7|8083.4|8080.6|2229
1711116300000|2024-03-22 14:05:00|8088.5|8085.6|8089.4|8085.6|8101.2|8097.9|8086.4|8083.6|1696
1711116600000|2024-03-22 14:10:00|8088.4|8086.6|8076.4|8072.6|8091.4|8088.6|8070.4|8067.6|3156
1711116900000|2024-03-22 14:15:00|8075.5|8071.7|8064.5|8061.7|8078.9|8075.6|8061.4|8058.6|2060
1711117200000|2024-03-22 14:20:00|8064.4|8060.7|8072.4|8069.6|8075.4|8072.6|8059.5|8056.7|2232
1711117500000|2024-03-22 14:25:00|8071.4|8068.6|8086.3|8082.5|8095.3|8092.4|8069.4|8066.6|4385
1711117800000|2024-03-22 14:30:00|8085.4|8082.6|8090.3|8086.5|8095.3|8092.4|8081.3|8078.5|1816
1711118100000|2024-03-22 14:35:00|8089.3|8086.4|8105.2|8102.4|8108.2|8105.4|8088.2|8085.4|1925
1711118400000|2024-03-22 14:40:00|8106.1|8102.3|8095.1|8092.3|8108.1|8104.3|8091.2|8088.3|1355
1711118700000|2024-03-22 14:45:00|8095.2|8091.4|8086.2|8083.4|8103.1|8100.3|8080.3|8077.5|1889
1711119000000|2024-03-22 14:50:00|8086.3|8083.5|8088.2|8085.4|8091.2|8088.4|8080.2|8077.4|1276
1711119300000|2024-03-22 14:55:00|8087.2|8084.4|8087.2|8083.4|8092.2|8089.3|8080.2|8077.4|1029
1711119600000|2024-03-22 15:00:00|8086.2|8084.4|8086.2|8083.4|8092.7|8089.4|8081.2|8078.4|1197
1711119900000|2024-03-22 15:05:00|8085.7|8082.4|8075.2|8071.4|8094.2|8091.4|8069.3|8066.4|1650
1711120200000|2024-03-22 15:10:00|8074.2|8072.4|8070.2|8066.4|8077.2|8074.4|8064.2|8061.4|1172
1711120500000|2024-03-22 15:15:00|8069.2|8066.3|8080.2|8077.4|8083.6|8080.3|8067.2|8064.4|1727
1711120800000|2024-03-22 15:20:00|8081.1|8078.3|8081.2|8078.4|8089.2|8086.4|8078.1|8074.4|1224
1711121100000|2024-03-22 15:25:00|8080.2|8077.4|8079.2|8076.4|8084.2|8081.4|8075.2|8071.4|1030
1711121400000|2024-03-22 15:30:00|8080.2|8077.4|8079.2|8076.4|8088.2|8085.4|8076.3|8073.4|1241
1711121700000|2024-03-22 15:35:00|8080.1|8077.3|8087.1|8084.3|8088.6|8085.3|8075.2|8072.4|1232
1711122000000|2024-03-22 15:40:00|8087.2|8084.4|8098.2|8095.4|8101.2|8098.4|8086.2|8083.4|1626
1711122300000|2024-03-22 15:45:00|8099.1|8096.3|8099.2|8096.4|8104.2|8101.4|8093.2|8090.4|1078
1711122600000|2024-03-22 15:50:00|8100.2|8097.4|8084.3|8080.5|8102.2|8099.4|8080.3|8077.4|1487
1711122900000|2024-03-22 15:55:00|8083.3|8079.5|8077.2|8074.4|8085.3|8082.5|8074.2|8071.4|1032
1711123200000|2024-03-22 16:00:00|8078.1|8075.3|8064.3|8061.5|8078.1|8075.3|8054.3|8051.5|2060
1711123500000|2024-03-22 16:05:00|8065.3|8062.5|8076.2|8073.4|8081.2|8078.4|8065.3|8062.5|1593
1711123800000|2024-03-22 16:10:00|8077.2|8074.4|8083.2|8080.4|8089.1|8085.4|8076.2|8073.4|1423
1711124100000|2024-03-22 16:15:00|8084.1|8080.3|8081.2|8078.4|8094|8091.2|8079.2|8076.4|2212
1711124400000|2024-03-22 16:20:00|8080.7|8077.4|8077.2|8073.4|8082.2|8079.4|8074.2|8071.4|1186
1711124700000|2024-03-22 16:25:00|8076.3|8074.4|8074.2|8071.4|8081.2|8078.4|8069.3|8066.4|1411
1711125000000|2024-03-22 16:30:00|8073.2|8070.4|8076.2|8072.4|8077.2|8073.8|8069.2|8066.4|967
1711125300000|2024-03-22 16:35:00|8076.1|8073.3|8069.2|8066.4|8077.2|8073.4|8063.2|8060.4|1146
1711125600000|2024-03-22 16:40:00|8069.1|8066.3|8075.2|8072.4|8076.2|8073.3|8062.2|8059.4|1031
1711125900000|2024-03-22 16:45:00|8075.1|8072.3|8067.2|8064.4|8075.2|8072.3|8062.2|8059|833
1711126200000|2024-03-22 16:50:00|8067.1|8064.3|8050.1|8046.3|8071.1|8068.3|8049.1|8046.3|1727
1711126500000|2024-03-22 16:55:00|8049.1|8047.3|8055|8052.2|8057|8054.2|8046|8043.2|2423
1711126800000|2024-03-22 17:00:00|8056|8054.1|8061|8058.2|8061.5|8058.2|8052|8049.2|1568
1711127100000|2024-03-22 17:05:00|8061.9|8059.1|8070|8066.2|8075.9|8072.2|8056|8053.2|2438
1711127400000|2024-03-22 17:10:00|8069|8066.1|8061.9|8058.1|8069.8|8067|8060.9|8058.1|934
1711127700000|2024-03-22 17:15:00|8061|8058.2|8049|8046.2|8061.9|8058.2|8048|8045.2|1656
1711128000000|2024-03-22 17:20:00|8050|8047.2|8052|8049.2|8056.9|8054.1|8048|8045.2|894
1711128300000|2024-03-22 17:25:00|8052.9|8050.1|8055|8052.2|8057.8|8055|8050|8047.2|1180
1711128600000|2024-03-22 17:30:00|8054.9|8052.1|8063.9|8061.1|8071.8|8069|8054|8051.2|1323
1711128900000|2024-03-22 17:35:00|8064.9|8062.1|8062.9|8059.1|8066.9|8064.1|8058.9|8056.1|1010
1711129200000|2024-03-22 17:40:00|8062|8060.1|8065.9|8063.1|8066.9|8063.2|8060.9|8058.1|794
1711129500000|2024-03-22 17:45:00|8064.9|8062.1|8065|8062.2|8072.9|8070.1|8062.9|8060.1|1377
1711129800000|2024-03-22 17:50:00|8065.9|8063.1|8063.9|8061.1|8067|8064.1|8056|8053.2|1088
1711130100000|2024-03-22 17:55:00|8064.9|8060.1|8068.9|8066.1|8074.4|8071.2|8063.9|8060.1|1352
1711130400000|2024-03-22 18:00:00|8069|8066.2|8073.9|8071.1|8074.9|8072.1|8065.9|8063.1|1351
1711130700000|2024-03-22 18:05:00|8072.9|8070.1|8080.8|8078|8081.8|8078|8068.9|8066.1|1598
1711131000000|2024-03-22 18:10:00|8081.7|8078.9|8077.8|8075|8084.8|8081.9|8075.9|8073.1|1677
1711131300000|2024-03-22 18:15:00|8076.8|8074|8072.8|8070|8079.8|8077|8072.8|8070|1282
1711131600000|2024-03-22 18:20:00|8071.8|8069|8068.9|8066.1|8073.9|8071.1|8067|8064.1|1485
1711131900000|2024-03-22 18:25:00|8067.9|8065.1|8062|8059.2|8070.9|8067.6|8055|8052.2|7923
1711132200000|2024-03-22 18:30:00|8062.9|8060.1|8061.8|8059|8064|8061.2|8058.9|8056|2724
1711132500000|2024-03-22 18:35:00|8061.7|8058.9|8063.8|8061|8063.8|8061|8055.9|8053.1|935
1711132800000|2024-03-22 18:40:00|8063.7|8060|8059.8|8057|8064.8|8062|8057.8|8055|663
1711133100000|2024-03-22 18:45:00|8059.9|8057.1|8061.8|8059|8063.8|8061|8057.8|8055|461
1711133400000|2024-03-22 18:50:00|8062.8|8060|8067.7|8064.9|8068.7|8065.9|8058.8|8056|314
1711133700000|2024-03-22 18:55:00|8066.8|8063.9|8068.7|8065.9|8069.7|8066|8065.7|8062.9|530
1711134000000|2024-03-22 19:00:00|8067.8|8064.9|8067.7|8064.9|8070.7|8067.9|8066.7|8063.9|298
1711134300000|2024-03-22 19:05:00|8067.2|8063.9|8066.7|8063.9|8069.7|8066.9|8065.7|8062.9|558
1711134600000|2024-03-22 19:10:00|8065.8|8063|8065.7|8062.9|8066.7|8063.9|8062.7|8059.9|488
1711134900000|2024-03-22 19:15:00|8064.8|8062|8071.7|8068.9|8072.7|8069.8|8064.7|8061.9|628
1711135200000|2024-03-22 19:20:00|8072.7|8069.8|8075.6|8072.8|8075.7|8072.9|8070.7|8067.9|608
1711135500000|2024-03-22 19:25:00|8075.7|8071.9|8076.7|8072.9|8079.7|8076.8|8074.7|8071.4|629
1711135800000|2024-03-22 19:30:00|8077.6|8074.8|8075.6|8072.8|8078.1|8074.8|8073.6|8070.8|342
1711136100000|2024-03-22 19:35:00|8075.7|8072.9|8077.5|8074.7|8078.6|8075.8|8074.6|8071.8|646
1711136400000|2024-03-22 19:40:00|8077.6|8074.8|8077.6|8074.8|8078.6|8074.9|8074.6|8071.8|577
1711136700000|2024-03-22 19:45:00|8076.6|8073.8|8077.6|8074.8|8079.6|8076.8|8075.6|8072.8|340
1711137000000|2024-03-22 19:50:00|8077.7|8073.9|8077.6|8074.8|8078.6|8075.8|8075.6|8072.8|417
1711137300000|2024-03-22 19:55:00|8078.6|8075.7|8079.6|8076.8|8081.6|8077.8|8076.6|8073.8|599
1711137600000|2024-03-22 20:00:00|8078.6|8075.8|8079.6|8076.8|8079.7|8076.9|8075.7|8072.9|223
1711137900000|2024-03-22 20:05:00|8080.6|8076.9|8077.6|8074.8|8080.6|8076.9|8077.6|8074.8|153
1711138200000|2024-03-22 20:10:00|8077.7|8073.9|8083.6|8080.8|8085.1|8081.8|8077.6|8073.8|421
1711138500000|2024-03-22 20:15:00|8083.7|8080.9|8086.6|8083.8|8086.6|8083.8|8082.7|8079.8|195
1711138800000|2024-03-22 20:20:00|8085.7|8082.8|8086.6|8083.8|8087.6|8084.8|8085.6|8082.8|57
1711139100000|2024-03-22 20:25:00|8087.5|8082.8|8085.6|8082.8|8087.5|8084.7|8085.6|8081.9|246
1711139400000|2024-03-22 20:30:00|8085.7|8081.9|8083.7|8079.9|8086.1|8082.9|8083.6|8079.9|55
1711139700000|2024-03-22 20:35:00|8083.6|8080.9|8085.6|8082.8|8086.1|8082.9|8082.6|8078.8|130
1711140000000|2024-03-22 20:40:00|8085.7|8081.9|8083.6|8080.8|8085.7|8082.8|8083.6|8080.8|106
1711140300000|2024-03-22 20:45:00|8084.6|8081.8|8082.6|8078.8|8085.6|8082.8|8081.6|8078.8|85
1711140600000|2024-03-22 20:50:00|8082.1|8079.8|8082.6|8079.8|8083.6|8080.8|8081.1|8077.8|148
1711140900000|2024-03-22 20:55:00|8082.5|8078.8|8078.6|8074.8|8082.5|8078.8|8076.6|8073.7|304
1711317600000|2024-03-24 22:00:00|8080.3|8076.5|8054.8|8052|8084.8|8081|8053.8|8050.9|684
1711317900000|2024-03-24 22:05:00|8055.7|8051.9|8059.8|8057|8066.9|8064|8055.7|8051.9|201
1711318200000|2024-03-24 22:10:00|8060|8057.2|8064.7|8061.9|8067.7|8063.9|8059.8|8056.9|164
1711318500000|2024-03-24 22:15:00|8065.6|8061.8|8070.6|8066.8|8070.6|8066.8|8062.7|8059.8|103
1711318800000|2024-03-24 22:20:00|8071.6|8067.8|8069.6|8065.8|8071.6|8067.8|8065.6|8062.8|113
1711319100000|2024-03-24 22:25:00|8068.6|8064.9|8070.6|8066.8|8070.6|8066.9|8067.7|8064.8|36
1711319400000|2024-03-24 22:30:00|8068.7|8065.9|8072.6|8068.8|8072.7|8068.9|8068.6|8065.8|54
1711319700000|2024-03-24 22:35:00|8071.6|8067.9|8073.6|8070.8|8073.7|8070.8|8070.8|8067.8|68
1711320000000|2024-03-24 22:40:00|8073.7|8069.9|8081.5|8077.7|8082.6|8078.9|8071.6|8068.8|197
1711320300000|2024-03-24 22:45:00|8080.7|8076.9|8082.5|8078.7|8083|8079.7|8080.6|8076.9|79
1711320600000|2024-03-24 22:50:00|8081.6|8078.8|8085.5|8082.7|8087.5|8083.7|8081.6|8078.7|181
1711320900000|2024-03-24 22:55:00|8085.4|8081.6|8074.5|8071.7|8085.4|8081.6|8074.5|8071.6|177
1711321200000|2024-03-24 23:00:00|8073.6|8070.8|8077.5|8073.7|8077.8|8074.5|8073.5|8069.7|103
1711321500000|2024-03-24 23:05:00|8077.4|8074.6|8077.4|8074.6|8078.9|8075.6|8074.5|8071.6|222
1711321800000|2024-03-24 23:10:00|8076.5|8073.6|8081.4|8078.6|8081.9|8078.6|8076.4|8072.6|48
1711322100000|2024-03-24 23:15:00|8080.4|8077.6|8078.4|8075.6|8081.4|8077.6|8078.4|8075.6|43
1711322400000|2024-03-24 23:20:00|8079.4|8076.6|8078.4|8074.6|8079.4|8076.6|8078.4|8074.6|16
1711322700000|2024-03-24 23:25:00|8078.3|8075.5|8079.4|8076.6|8079.4|8076.6|8077.4|8074.6|29
1711323000000|2024-03-24 23:30:00|8080.4|8077.6|8082.3|8078.5|8083.4|8080.5|8079.4|8077.5|109
1711323300000|2024-03-24 23:35:00|8081.4|8078.6|8083.4|8079.6|8084.4|8080.7|8080.4|8077.5|72
1711323600000|2024-03-24 23:40:00|8083.3|8080.5|8082.4|8078.6|8084.4|8080.6|8081.5|8078.5|40
1711323900000|2024-03-24 23:45:00|8081.5|8078.7|8082.4|8079.6|8082.5|8079.6|8080.3|8076.6|34
1711324200000|2024-03-24 23:50:00|8083.3|8079.5|8083.4|8079.6|8083.5|8080.7|8082.4|8079.5|104
1711324500000|2024-03-24 23:55:00|8083.3|8079.5|8082.4|8079.6|8083.5|8080.6|8082.4|8079.5|23
1711324800000|2024-03-25 00:00:00|8082.5|8079.7|8088.4|8085.6|8088.4|8085.6|8078.4|8075.6|162
1711325100000|2024-03-25 00:05:00|8088.3|8085.5|8085.4|8082.6|8090.3|8086.6|8083.4|8080.5|117
1711325400000|2024-03-25 00:10:00|8085.3|8081.6|8086.2|8083.4|8090.3|8087.3|8084.4|8081.5|121
1711325700000|2024-03-25 00:15:00|8086.3|8083.5|8084.4|8081.6|8086.4|8083.5|8083.4|8080.6|52
1711326000000|2024-03-25 00:20:00|8085.3|8081.5|8084.3|8080.5|8085.3|8081.6|8083.3|8080.5|44
1711326300000|2024-03-25 00:25:00|8083.4|8080.6|8083.4|8080.6|8084.4|8081.5|8080.3|8076.6|99
1711326600000|2024-03-25 00:30:00|8084.4|8081.6|8087.3|8083.5|8087.4|8084.6|8083.3|8080.5|113
1711326900000|2024-03-25 00:35:00|8087.4|8083.6|8086.3|8083.5|8088.4|8085.4|8085.4|8082.5|42
1711327200000|2024-03-25 00:40:00|8087.2|8083.4|8087.3|8083.5|8088.3|8085.4|8087.2|8083.4|31
1711327500000|2024-03-25 00:45:00|8086.3|8084.5|8087.3|8084.5|8087.3|8084.5|8085.3|8082.5|37
1711327800000|2024-03-25 00:50:00|8088.2|8085.4|8089.3|8086.5|8089.3|8086.5|8088.2|8085.4|64
1711328100000|2024-03-25 00:55:00|8090.3|8085.5|8087.3|8084.5|8090.3|8085.5|8086.4|8083.5|93
1711328400000|2024-03-25 01:00:00|8088.3|8085.5|8096.3|8093.5|8098.3|8095.5|8088.3|8085|408
1711328700000|2024-03-25 01:05:00|8095.4|8092.6|8099.3|8096.5|8102.3|8099.5|8094.2|8091.4|269
1711329000000|2024-03-25 01:10:00|8099.2|8096.4|8094.3|8091.5|8100.4|8097.5|8094.3|8091.5|206
1711329300000|2024-03-25 01:15:00|8094.4|8091.6|8104.2|8101.4|8104.3|8101.5|8094.3|8091.5|341
1711329600000|2024-03-25 01:20:00|8104.3|8101.5|8103.3|8100.5|8105.7|8102.4|8101.2|8098.4|268
1711329900000|2024-03-25 01:25:00|8103.2|8100.4|8103.2|8100.4|8104.2|8101.4|8101.2|8097.4|115
1711330200000|2024-03-25 01:30:00|8102.3|8099.5|8099.2|8095.4|8105.6|8102.4|8098.2|8095.4|292
1711330500000|2024-03-25 01:35:00|8098.3|8095.5|8109.3|8106.5|8109.3|8106.5|8098.3|8095.5|257
1711330800000|2024-03-25 01:40:00|8109.2|8106.4|8102.3|8099.5|8109.2|8106.4|8101.4|8098.5|294
1711331100000|2024-03-25 01:45:00|8103.3|8100.5|8108.2|8104.4|8109.3|8106.5|8103.2|8099.5|194
1711331400000|2024-03-25 01:50:00|8107.3|8104.5|8108.2|8105.4|8108.3|8105.5|8106.2|8103.4|91
1711331700000|2024-03-25 01:55:00|8107.7|8104.4|8108.3|8105.5|8109.3|8106.5|8105.3|8102.4|114
1711332000000|2024-03-25 02:00:00|8108.2|8105.4|8109.2|8106.4|8109.3|8106.5|8105.2|8102.4|171
1711332300000|2024-03-25 02:05:00|8109.3|8106.5|8110.2|8106.4|8110.2|8107.4|8109.2|8106.4|150
1711332600000|2024-03-25 02:10:00|8109.3|8106.5|8108.3|8105.5|8110.2|8106.5|8106.3|8103.4|128
1711332900000|2024-03-25 02:15:00|8108.2|8105.4|8108.2|8105.4|8109.2|8106.4|8108.2|8105.4|29
1711333200000|2024-03-25 02:20:00|8107.7|8104.4|8109.2|8106.4|8109.2|8106.4|8107.3|8104.4|41
1711333500000|2024-03-25 02:25:00|8108.3|8105.4|8108.2|8105.4|8108.3|8105.5|8107.3|8104.4|29
1711333800000|2024-03-25 02:30:00|8107.3|8104.5|8107.2|8104.4|8108.3|8105.5|8105.2|8102.4|116
1711334100000|2024-03-25 02:35:00|8107.3|8104.5|8107.3|8104.5|8109.2|8106.4|8107.2|8104.4|52
1711334400000|2024-03-25 02:40:00|8107.2|8104.4|8108.2|8104.4|8108.2|8105.4|8106.1|8103.3|76
1711334700000|2024-03-25 02:45:00|8108.1|8105.3|8117.2|8113.4|8117.2|8114.4|8107.4|8104.6|338
1711335000000|2024-03-25 02:50:00|8117.1|8114.3|8113.2|8110.4|8117.2|8114.3|8113.1|8110.3|184
1711335300000|2024-03-25 02:55:00|8114.1|8111.3|8113.2|8110.4|8114.3|8111.4|8112.3|8109.4|62
1711335600000|2024-03-25 03:00:00|8113.3|8110.5|8110.2|8106.4|8113.3|8110.5|8109.3|8106.4|108
1711335900000|2024-03-25 03:05:00|8110.3|8106.5|8110.2|8107.4|8110.3|8107.4|8107.3|8104.5|146
1711336200000|2024-03-25 03:10:00|8110.1|8107.3|8115.2|8112.4|8116|8112.5|8109.1|8106.3|151
1711336500000|2024-03-25 03:15:00|8115.1|8112.3|8117.2|8114.4|8120.1|8116.4|8115.1|8112.3|164
1711336800000|2024-03-25 03:20:00|8118.2|8114.5|8119.3|8116.5|8121.2|8118.4|8116.2|8113.3|148
1711337100000|2024-03-25 03:25:00|8119.2|8116.4|8117.2|8113.4|8119.3|8116.4|8115.3|8112.5|116
1711337400000|2024-03-25 03:30:00|8116.3|8113.5|8111.3|8108.5|8117.3|8114.5|8111.3|8108.5|120
1711337700000|2024-03-25 03:35:00|8111.2|8108.4|8111.2|8108.4|8112.3|8109.5|8108.3|8105.5|207
1711338000000|2024-03-25 03:40:00|8111.3|8108.5|8110.3|8107.5|8112.2|8109.4|8110.2|8107.4|29
1711338300000|2024-03-25 03:45:00|8111.2|8108.4|8111.3|8108.5|8112.3|8109.4|8111.2|8108.4|85
1711338600000|2024-03-25 03:50:00|8111.2|8108.4|8112.2|8109.4|8112.2|8109.4|8109.3|8106.5|115
1711338900000|2024-03-25 03:55:00|8113.2|8109.6|8112.2|8109.4|8113.2|8109.6|8112.2|8109.4|34
1711339200000|2024-03-25 04:00:00|8112.3|8109.5|8110.2|8107.4|8112.3|8109.5|8109.3|8106.4|71
1711339500000|2024-03-25 04:05:00|8110.1|8107.3|8110.2|8107.4|8110.2|8107.4|8108.2|8105.4|49
1711339800000|2024-03-25 04:10:00|8110.1|8107.3|8110.2|8107.4|8110.3|8107.5|8109.2|8106.4|18
1711340100000|2024-03-25 04:15:00|8109.4|8106.6|8108.2|8105.4|8109.4|8106.6|8107.3|8104.5|68
1711340400000|2024-03-25 04:20:00|8107.4|8104.6|8108.3|8105.5|8108.4|8105.6|8106.4|8103.6|88
1711340700000|2024-03-25 04:25:00|8108.2|8105.4|8108.2|8105.4|8108.3|8105.5|8107.3|8104.4|24
1711341000000|2024-03-25 04:30:00|8108.3|8105.5|8109.2|8106.4|8109.3|8106.4|8107.3|8104.4|48
1711341300000|2024-03-25 04:35:00|8109.3|8106.5|8109.2|8106.4|8110.2|8106.5|8108.2|8105.4|34
1711341600000|2024-03-25 04:40:00|8109.3|8105.5|8109.2|8106.4|8109.3|8106.5|8108.2|8104.4|42
1711341900000|2024-03-25 04:45:00|8109.3|8105.4|8108.3|8105.5|8109.3|8106.5|8108.2|8104.5|39
1711342200000|2024-03-25 04:50:00|8109.2|8105.4|8107.2|8104.4|8109.2|8106.4|8107.2|8104.4|40
1711342500000|2024-03-25 04:55:00|8107.3|8104.5|8108.2|8105.4|8108.2|8105.4|8107.2|8104.4|19
1711342800000|2024-03-25 05:00:00|8109.2|8106.4|8110.2|8107.4|8111.2|8108.4|8109.1|8106.3|83
1711343100000|2024-03-25 05:05:00|8109.2|8106.4|8107.2|8104.4|8109.2|8106.4|8105.2|8102.4|115
1711343400000|2024-03-25 05:10:00|8108.2|8105.4|8110.1|8107.3|8110.1|8107.3|8108.1|8104.4|80
1711343700000|2024-03-25 05:15:00|8109.1|8106.3|8109.1|8106.3|8110.1|8107.3|8108.2|8105.3|86
1711344000000|2024-03-25 05:20:00|8109.2|8106.4|8109.1|8106.3|8109.2|8106.4|8109.1|8106.3|10
1711344300000|2024-03-25 05:25:00|8108.3|8105.5|8109.1|8106.3|8109.2|8106.4|8106.2|8103.4|90
1711344600000|2024-03-25 05:30:00|8109.2|8105.4|8113.1|8110.3|8114.3|8111.5|8108.1|8105.3|213
1711344900000|2024-03-25 05:35:00|8113.2|8109.4|8111.2|8108.4|8113.2|8110.3|8109.2|8106.4|104
1711345200000|2024-03-25 05:40:00|8111.3|8108.5|8113.1|8110.3|8116.2|8113.4|8111.1|8108.3|92
1711345500000|2024-03-25 05:45:00|8113.2|8109.4|8111.1|8108.3|8113.2|8110.4|8109.1|8106.3|73
1711345800000|2024-03-25 05:50:00|8111.2|8108.4|8108.2|8104.4|8112.1|8108.4|8107.2|8104.3|114
1711346100000|2024-03-25 05:55:00|8108.1|8105.3|8107.2|8104.4|8108.2|8105.3|8106.1|8103.3|35
1711346400000|2024-03-25 06:00:00|8108.1|8105.3|8101.1|8098.3|8108.2|8105.4|8100.3|8097.4|197
1711346700000|2024-03-25 06:05:00|8101.2|8098.4|8097.2|8094.4|8101.3|8098.4|8097.1|8094.3|162
1711347000000|2024-03-25 06:10:00|8097.1|8094.3|8100.1|8097.3|8100.2|8097.3|8097.1|8094.3|107
1711347300000|2024-03-25 06:15:00|8100.2|8096.4|8099.2|8096.4|8100.2|8097.3|8098.1|8095.3|124
1711347600000|2024-03-25 06:20:00|8099.1|8096.3|8102.2|8099.4|8104.2|8101.3|8098.2|8095.3|181
1711347900000|2024-03-25 06:25:00|8103.2|8099.9|8099.1|8096.3|8103.2|8100.3|8098.1|8095.3|170
1711348200000|2024-03-25 06:30:00|8100.1|8097.3|8099.1|8095.3|8102.1|8099.3|8098.1|8095.3|185
1711348500000|2024-03-25 06:35:00|8098.1|8096.3|8101.1|8098.3|8101.1|8098.3|8098.1|8095.2|88
1711348800000|2024-03-25 06:40:00|8100.2|8097.4|8100.1|8097.3|8101.1|8097.4|8098.1|8095.3|93
1711349100000|2024-03-25 06:45:00|8099.6|8096.3|8093.1|8090.3|8099.6|8096.8|8092.1|8089.3|353
1711349400000|2024-03-25 06:50:00|8094|8090.2|8092.1|8089.3|8094.5|8091.3|8092.1|8089.2|98
1711349700000|2024-03-25 06:55:00|8093.1|8089.2|8091|8088.2|8093.1|8090.2|8088.2|8085.4|154
1711350000000|2024-03-25 07:00:00|8090.2|8087.4|8086.2|8083.4|8093.1|8090.2|8086.1|8083.3|255
1711350300000|2024-03-25 07:05:00|8086.1|8083.3|8087.1|8084.3|8087.2|8084.4|8084.1|8081.2|249
1711350600000|2024-03-25 07:10:00|8088.1|8084.4|8094.2|8091.4|8096.1|8093.1|8086.2|8083.3|384
1711350900000|2024-03-25 07:15:00|8095.1|8091.3|8097.1|8094.3|8100.1|8096.4|8093.2|8089.9|233
1711351200000|2024-03-25 07:20:00|8097.2|8094.4|8093.1|8089.3|8098.2|8095.4|8093.1|8089.3|209
1711351500000|2024-03-25 07:25:00|8093|8090.3|8095.1|8092.3|8097.1|8093.4|8091.2|8087.9|204
1711351800000|2024-03-25 07:30:00|8095|8092.2|8100.1|8097.3|8100.1|8097.3|8088.1|8085.3|212
1711352100000|2024-03-25 07:35:00|8100|8097.2|8102.1|8098.3|8103.1|8099.4|8097.1|8094.3|226
1711352400000|2024-03-25 07:40:00|8101.2|8098.4|8106.1|8103.3|8108|8104.4|8101.1|8098.3|336
1711352700000|2024-03-25 07:45:00|8106|8103.2|8110|8107.2|8115.4|8112.2|8105.2|8102.3|374
1711353000000|2024-03-25 07:50:00|8109.1|8106.3|8103.1|8099.3|8110.1|8107.2|8096.1|8093.3|350
1711353300000|2024-03-25 07:55:00|8102.1|8100.2|8093.1|8090.3|8104.5|8101.3|8093.1|8089.3|325
1711353600000|2024-03-25 08:00:00|8094|8091.2|8097.1|8093.3|8100.1|8097.3|8087.6|8084.3|408
1711353900000|2024-03-25 08:05:00|8097|8094.3|8097|8094.2|8098|8095.2|8092|8088.3|202
1711354200000|2024-03-25 08:10:00|8096.9|8093.2|8093|8089.2|8097|8094.2|8089|8086.2|289
1711354500000|2024-03-25 08:15:00|8093.1|8090.2|8105|8102.2|8112|8109.2|8092|8089.2|835
1711354800000|2024-03-25 08:20:00|8104.1|8101.3|8089.1|8086.3|8107|8104.2|8089|8086.2|499
1711355100000|2024-03-25 08:25:00|8090|8087.2|8076.3|8072.5|8091.9|8088.3|8070.4|8067.5|1462
1711355400000|2024-03-25 08:30:00|8075.4|8072.6|8086.2|8083.4|8089.7|8086.4|8073.3|8070.4|1130
1711355700000|2024-03-25 08:35:00|8087.1|8083.3|8076.3|8073.5|8091.2|8088.4|8073.3|8070.4|617
1711356000000|2024-03-25 08:40:00|8077.3|8074.5|8069.2|8066.4|8078.3|8075.5|8066.3|8063.5|905
1711356300000|2024-03-25 08:45:00|8069.3|8066.5|8080.2|8077.4|8082.1|8078.4|8067.2|8064.4|704
1711356600000|2024-03-25 08:50:00|8081.1|8077.3|8083.2|8080.4|8086.7|8083.4|8080.2|8077.3|547
1711356900000|2024-03-25 08:55:00|8084|8081.2|8101.1|8098.3|8104.2|8101.3|8084|8081.2|744
1711357200000|2024-03-25 09:00:00|8101.2|8097.3|8088.2|8085.4|8110|8107.2|8088.2|8085.4|992
1711357500000|2024-03-25 09:05:00|8089|8086.2|8090.1|8087.3|8094.2|8091.3|8085.2|8082.4|493
1711357800000|2024-03-25 09:10:00|8089.1|8086.3|8112|8109.2|8115|8112.2|8086.1|8083.3|993
1711358100000|2024-03-25 09:15:00|8110.3|8107.5|8098.1|8094.3|8113.1|8110.3|8096.1|8093.3|643
1711358400000|2024-03-25 09:20:00|8098|8095.2|8108.1|8105.3|8111.1|8108.3|8097.1|8094.3|494
1711358700000|2024-03-25 09:25:00|8109.1|8106.3|8118.8|8116|8118.8|8116|8108.1|8105.3|672
1711359000000|2024-03-25 09:30:00|8119.8|8117|8120.8|8118|8125.7|8122.9|8119.8|8116|824
1711359300000|2024-03-25 09:35:00|8121.8|8119|8127.6|8124.8|8129.6|8126.8|8119.8|8116.9|939
1711359600000|2024-03-25 09:40:00|8127.7|8124.9|8131.6|8128.8|8135|8131.8|8126.6|8123.5|920
1711359900000|2024-03-25 09:45:00|8131.5|8128.7|8119.6|8116.8|8131.6|8128.8|8115.7|8112.9|747
1711360200000|2024-03-25 09:50:00|8119.8|8117|8114.7|8111.9|8120.7|8117.8|8113.6|8110.8|359
1711360500000|2024-03-25 09:55:00|8114.8|8112|8108.8|8106|8115.8|8113|8107.7|8104.9|417
1711360800000|2024-03-25 10:00:00|8109.7|8105.9|8103.9|8101.1|8110.8|8107.9|8096.1|8093.1|1372
1711361100000|2024-03-25 10:05:00|8104.8|8101|8118.8|8116|8120.9|8118|8104.8|8101|674
1711361400000|2024-03-25 10:10:00|8118.9|8116.1|8124.9|8122.1|8126.9|8124.1|8117|8114|479
1711361700000|2024-03-25 10:15:00|8124.8|8122|8124.9|8122.1|8125.9|8123|8116.8|8114|561
1711362000000|2024-03-25 10:20:00|8123.9|8121.1|8123.9|8121.1|8128.7|8125.9|8120.7|8117|370
1711362300000|2024-03-25 10:25:00|8124.7|8121.9|8122.9|8120.1|8130.9|8128|8122.8|8120|409
1711362600000|2024-03-25 10:30:00|8122.8|8120|8112.9|8110.1|8125.8|8123|8112.8|8110|454
1711362900000|2024-03-25 10:35:00|8113|8109.2|8106.9|8104.1|8113|8110.1|8105.9|8103.1|440
1711363200000|2024-03-25 10:40:00|8107.8|8104|8106.9|8104.1|8108.9|8105.2|8102.8|8100|356
1711363500000|2024-03-25 10:45:00|8105.9|8103.1|8103.9|8101.1|8112.8|8110|8101|8098.1|322
1711363800000|2024-03-25 10:50:00|8104|8101.2|8105.9|8103.1|8108.9|8106.1|8104|8101.1|133
1711364100000|2024-03-25 10:55:00|8106|8102.2|8107.9|8105.1|8110|8107.2|8097.1|8094.3|622
1711364400000|2024-03-25 11:00:00|8106.2|8103.4|8104.9|8102.1|8116.9|8114|8104.8|8101|611
1711364700000|2024-03-25 11:05:00|8105|8101.2|8098.9|8096.1|8105|8102.2|8097|8093.7|592
1711365000000|2024-03-25 11:10:00|8099.8|8096|8091|8087.2|8099.9|8097.1|8085.9|8083.1|798
1711365300000|2024-03-25 11:15:00|8091.1|8088.2|8094|8091.2|8094.9|8091.6|8090|8086.3|333
1711365600000|2024-03-25 11:20:00|8094.9|8092.1|8095.9|8092.1|8099.7|8096.9|8086.1|8083.3|814
1711365900000|2024-03-25 11:25:00|8095.8|8092|8097.9|8094.1|8099.9|8097|8093|8090.1|360
1711366200000|2024-03-25 11:30:00|8096.9|8094|8091|8088.2|8097.9|8095|8090.9|8087.7|604
1711366500000|2024-03-25 11:35:00|8091.1|8087.3|8092.9|8089.1|8094|8091.2|8089|8086.2|239
1711366800000|2024-03-25 11:40:00|8092|8089.2|8093|8090.2|8093|8090.2|8086.2|8083.4|235
1711367100000|2024-03-25 11:45:00|8092.9|8090.1|8085|8082.2|8095|8092.1|8083|8080.2|324
1711367400000|2024-03-25 11:50:00|8085.1|8081.3|8083.2|8080.4|8085.2|8082.3|8078.2|8075.3|843
1711367700000|2024-03-25 11:55:00|8083.1|8080.3|8085.1|8082.3|8085.1|8082.3|8079.1|8076.3|401
1711368000000|2024-03-25 12:00:00|8085.2|8082.4|8099.1|8096.3|8105.1|8102.2|8082.1|8079.3|1413
1711368300000|2024-03-25 12:05:00|8100|8096.2|8090.1|8086.3|8102.1|8099.2|8089|8085.3|436
1711368600000|2024-03-25 12:10:00|8090|8087.2|8092|8089.2|8096.1|8093.2|8089.2|8086.3|352
1711368900000|2024-03-25 12:15:00|8093|8090.2|8087|8083.2|8094|8091.2|8083.1|8080.2|531
1711369200000|2024-03-25 12:20:00|8087.9|8084.1|8085|8082.2|8091|8088.2|8081.9|8079.1|338
1711369500000|2024-03-25 12:25:00|8085.9|8083.1|8079.1|8076.3|8090|8086.2|8077.1|8074.3|844
1711369800000|2024-03-25 12:30:00|8080|8076.2|8077.1|8074.3|8081.6|8078.4|8075.4|8072.6|932
1711370100000|2024-03-25 12:35:00|8077.2|8074.4|8076.1|8072.3|8078.2|8075.4|8072.2|8069.3|772
1711370400000|2024-03-25 12:40:00|8076|8073.2|8083.1|8080.3|8084.1|8080.3|8075.1|8072.3|528
1711370700000|2024-03-25 12:45:00|8083.2|8079.4|8086.1|8083.3|8092.4|8089.2|8080.2|8077.3|1071
1711371000000|2024-03-25 12:50:00|8086.2|8083.4|8088.1|8085.3|8089.5|8086.4|8081.2|8078.4|733
1711371300000|2024-03-25 12:55:00|8088|8085.2|8093|8090.2|8101|8098.2|8084.2|8081.3|955
1711371600000|2024-03-25 13:00:00|8093.8|8091|8113.7|8109.9|8114.7|8111|8093.8|8090.3|3214
1711371900000|2024-03-25 13:05:00|8112.7|8108.9|8098.5|8095.7|8118.6|8115.6|8095.6|8092.8|2112
1711372200000|2024-03-25 13:10:00|8099.3|8096.5|8102.5|8099.7|8106.5|8103.7|8090.6|8087.8|1730
1711372500000|2024-03-25 13:15:00|8102.6|8099.8|8096.6|8093.8|8105.6|8102.8|8091.6|8088.8|1155
1711372800000|2024-03-25 13:20:00|8097.6|8094.8|8095.6|8092.8|8104.6|8101.7|8094.6|8091.8|860
1711373100000|2024-03-25 13:25:00|8095.5|8091.8|8112.5|8109.7|8115.5|8112.7|8095.5|8091.8|1864
1711373400000|2024-03-25 13:30:00|8113.4|8109.6|8148.4|8145.6|8154.3|8151.5|8112.5|8109.6|9011
1711373700000|2024-03-25 13:35:00|8149.3|8145.5|8145.2|8142.4|8156.3|8153.5|8139.2|8136.4|5977
1711374000000|2024-03-25 13:40:00|8146.1|8142.3|8154.9|8151.1|8162|8159.1|8143.2|8139.9|3770
1711374300000|2024-03-25 13:45:00|8153.9|8151|8155.7|8152.9|8156.8|8154|8145.8|8143|3954
1711374600000|2024-03-25 13:50:00|8155.8|8153|8154.7|8151.9|8174.8|8171.5|8154.7|8151.9|5550
1711374900000|2024-03-25 13:55:00|8155.6|8151.8|8167.3|8164.5|8172.3|8169.5|8155.6|8151.8|4935
1711375200000|2024-03-25 14:00:00|8167.5|8164.7|8162.5|8159.7|8177.5|8174.5|8156.5|8153.7|2951
1711375500000|2024-03-25 14:05:00|8162.6|8159.8|8172.3|8169.5|8179.9|8177.1|8158.5|8155.7|4196
1711375800000|2024-03-25 14:10:00|8172.4|8169.6|8173.3|8170.5|8179.3|8176.5|8170.3|8167.5|2323
1711376100000|2024-03-25 14:15:00|8173.2|8170.4|8178.1|8175.3|8181.1|8178.3|8173.2|8170.4|1967
1711376400000|2024-03-25 14:20:00|8178.2|8175.4|8180|8177.2|8180|8177.2|8163.2|8160.3|3987
1711376700000|2024-03-25 14:25:00|8181|8178.1|8191|8188.2|8195|8192.1|8179|8176.2|5366
1711377000000|2024-03-25 14:30:00|8191.9|8189.1|8199.1|8196.3|8202|8199.2|8191|8188.2|2364
1711377300000|2024-03-25 14:35:00|8198.3|8195.5|8197.2|8194.4|8200.1|8197.2|8187.2|8184.3|2491
1711377600000|2024-03-25 14:40:00|8197.1|8194.3|8198.1|8195.3|8201.1|8198.3|8193.2|8190.3|1677
1711377900000|2024-03-25 14:45:00|8198.2|8195.4|8213.3|8210.5|8213.3|8210.5|8197.2|8194.3|9862
1711378200000|2024-03-25 14:50:00|8214.2|8211.4|8221.4|8218.6|8237.9|8235.1|8213.3|8210.5|11886
1711378500000|2024-03-25 14:55:00|8223.2|8219.4|8204.8|8202|8226.2|8222.5|8200.8|8198|4328
1711378800000|2024-03-25 15:00:00|8205.7|8201.9|8207.6|8203.8|8209.6|8205.8|8194.7|8191.9|3221
1711379100000|2024-03-25 15:05:00|8207.5|8204.7|8188.8|8186|8213.4|8210.6|8182.3|8179.5|6712
1711379400000|2024-03-25 15:10:00|8187.9|8185.1|8193.9|8191.1|8200.9|8198.1|8187.9|8185.1|2329
1711379700000|2024-03-25 15:15:00|8193.8|8191|8178.2|8175.4|8193.9|8191|8176.2|8173.4|3140
1711380000000|2024-03-25 15:20:00|8179.2|8176.4|8200.1|8196.3|8201.5|8198.3|8178.1|8175.3|3621
1711380300000|2024-03-25 15:25:00|8200|8197.2|8191.1|8188.3|8203.1|8200.2|8186.3|8183.4|2121
1711380600000|2024-03-25 15:30:00|8190.3|8187.5|8194.1|8191.3|8195.1|8192.3|8183.3|8180.4|2240
1711380900000|2024-03-25 15:35:00|8195.2|8191.4|8196.2|8192.4|8199.2|8196.3|8191.1|8188.3|1212
1711381200000|2024-03-25 15:40:00|8195.2|8192.3|8193.1|8190.3|8196.1|8193.3|8185.1|8182.3|1828
1711381500000|2024-03-25 15:45:00|8193|8190.2|8190.1|8187.3|8195.1|8192.3|8183.3|8180.5|2902
1711381800000|2024-03-25 15:50:00|8190.2|8187.4|8192.2|8189.4|8199.1|8196.3|8187.2|8184.4|1307
1711382100000|2024-03-25 15:55:00|8193.1|8189.3|8188.2|8185.4|8194.2|8191.4|8187.2|8184.3|602
1711382400000|2024-03-25 16:00:00|8187.4|8184.6|8183.2|8180.4|8188.2|8185.3|8175.1|8172.3|1483
1711382700000|2024-03-25 16:05:00|8183.3|8179.5|8191.1|8188.3|8198|8195.2|8181.2|8178.3|1462
1711383000000|2024-03-25 16:10:00|8191.9|8189.1|8201.9|8199.1|8206.7|8203.9|8190.1|8187.2|1561
1711383300000|2024-03-25 16:15:00|8201.8|8199|8203.8|8201|8206.8|8204|8197|8194.1|984
1711383600000|2024-03-25 16:20:00|8203.9|8201.1|8203|8200.2|8208.7|8205.9|8198.1|8195.3|1424
1711383900000|2024-03-25 16:25:00|8203.9|8200.1|8199.1|8195.3|8204.9|8202.1|8193.1|8190.3|1730
1711384200000|2024-03-25 16:30:00|8199|8196.2|8188.1|8185.3|8200.1|8197.2|8187.1|8183.3|1664
1711384500000|2024-03-25 16:35:00|8188.2|8185.4|8192.1|8189.3|8197.6|8194.8|8180.2|8177.3|3570
1711384800000|2024-03-25 16:40:00|8192.9|8190.1|8184.1|8181.3|8194|8191.1|8184.1|8181.3|1162
1711385100000|2024-03-25 16:45:00|8184|8181.2|8174.2|8171.4|8188|8185.2|8172.4|8169.6|1100
1711385400000|2024-03-25 16:50:00|8173.7|8170.4|8170.1|8167.3|8180|8177.2|8169.2|8166.3|1477
1711385700000|2024-03-25 16:55:00|8170.2|8166.4|8174|8171.2|8176.1|8173.3|8166.2|8163.4|1021
1711386000000|2024-03-25 17:00:00|8173.2|8170.4|8175.2|8172.4|8180|8177.1|8172|8169.2|985
1711386300000|2024-03-25 17:05:00|8174.4|8171.6|8174|8171.2|8177.8|8175|8170.2|8167.3|890
1711386600000|2024-03-25 17:10:00|8174.1|8170.3|8171.2|8168.4|8178|8175.2|8170.1|8167.3|590
1711386900000|2024-03-25 17:15:00|8171.1|8168.3|8171.1|8168.3|8173.2|8170.4|8166.2|8162.9|964
1711387200000|2024-03-25 17:20:00|8171.2|8168.4|8169|8166.2|8172.1|8169.3|8163|8160.2|1004
1711387500000|2024-03-25 17:25:00|8169.1|8165.3|8169|8166.2|8173.8|8171|8166.9|8163.2|1133
1711387800000|2024-03-25 17:30:00|8168.9|8166.1|8169.9|8167.1|8176.8|8173.8|8168.9|8166|820
1711388100000|2024-03-25 17:35:00|8169.8|8167|8165.8|8163|8170.8|8167.9|8162.9|8159.7|709
1711388400000|2024-03-25 17:40:00|8165|8162.2|8170.6|8167.8|8172.6|8169.8|8164.8|8161.1|1285
1711388700000|2024-03-25 17:45:00|8169.8|8167|8176.6|8173.8|8180.5|8176.8|8168.7|8165.9|1176
1711389000000|2024-03-25 17:50:00|8176.5|8173.7|8170.7|8167.9|8178.5|8175.7|8167.7|8164.9|756
1711389300000|2024-03-25 17:55:00|8169.1|8166.3|8172.8|8170|8175.8|8172.9|8167.8|8165|1045
1711389600000|2024-03-25 18:00:00|8172|8169.2|8164.3|8161.5|8172.8|8170|8160|8157.1|1484
1711389900000|2024-03-25 18:05:00|8163.9|8161.1|8182.7|8179.9|8183.7|8180.8|8163.9|8161.1|1251
1711390200000|2024-03-25 18:10:00|8183.6|8179.8|8181.7|8178.9|8185.7|8182|8177.8|8175|1207
1711390500000|2024-03-25 18:15:00|8181.8|8179|8181.9|8178.1|8184.8|8181.5|8176.9|8174.1|1826
1711390800000|2024-03-25 18:20:00|8181.8|8179|8178.9|8176.1|8186.8|8184|8177.9|8175.1|1723
1711391100000|2024-03-25 18:25:00|8179.8|8177|8186.9|8184.1|8188.9|8186.1|8175.8|8173|6704
1711391400000|2024-03-25 18:30:00|8187.7|8184.9|8187.1|8184.3|8189.9|8187.1|8184.3|8181.5|2854
1711391700000|2024-03-25 18:35:00|8187.2|8184.4|8190.1|8186.3|8191.1|8188.3|8185.3|8182.4|1065
1711392000000|2024-03-25 18:40:00|8189.2|8186.4|8189.1|8186.3|8192.1|8189.3|8189.1|8186|393
1711392300000|2024-03-25 18:45:00|8189.2|8186.4|8189.1|8186.3|8191.1|8188.3|8188.1|8185.3|571
1711392600000|2024-03-25 18:50:00|8189.2|8185.4|8191.2|8188.4|8193.2|8190.3|8184.3|8181.5|694
1711392900000|2024-03-25 18:55:00|8191.1|8188.3|8205|8202.2|8206.1|8203.3|8190.2|8187.4|1609
1711393200000|2024-03-25 19:00:00|8205.8|8203|8206|8203.2|8208.1|8205.3|8204.1|8201.2|606
1711393500000|2024-03-25 19:05:00|8205.9|8203.1|8202.1|8199.3|8206.4|8203.2|8201.9|8199.1|417
1711393800000|2024-03-25 19:10:00|8203|8199.2|8199|8196.2|8204.1|8201.3|8198|8195.2|667
1711394100000|2024-03-25 19:15:00|8199.1|8195.3|8200.9|8198.1|8201.5|8198.7|8196|8193.2|1156
1711394400000|2024-03-25 19:20:00|8201|8198.2|8197|8194.2|8201|8198.2|8195.9|8192.1|304
1711394700000|2024-03-25 19:25:00|8197.9|8194.1|8196|8193.2|8198.9|8196.1|8196|8193.1|319
1711395000000|2024-03-25 19:30:00|8196.9|8194.1|8197|8194.2|8198.1|8195.2|8196|8193.1|399
1711395300000|2024-03-25 19:35:00|8197.1|8194.3|8196.2|8193.4|8198.1|8195.3|8195|8192.2|291
1711395600000|2024-03-25 19:40:00|8196|8193.2|8197|8194.2|8199|8195.3|8196|8193.2|326
1711395900000|2024-03-25 19:45:00|8197.1|8193.3|8195.1|8191.3|8197.1|8194.2|8194.2|8191.2|195
1711396200000|2024-03-25 19:50:00|8195|8192.2|8194.1|8191.3|8196|8192.4|8192.2|8189.4|313
1711396500000|2024-03-25 19:55:00|8194|8191.2|8188.2|8184.4|8195|8192.2|8187.3|8184.4|1272
1711396800000|2024-03-25 20:00:00|8187.3|8184.5|8183.2|8180.4|8189.3|8186.5|8182.2|8179.4|345
1711397100000|2024-03-25 20:05:00|8183.3|8179.5|8179.3|8176.5|8183.3|8180.4|8179.3|8176.5|171
1711397400000|2024-03-25 20:10:00|8179.2|8176.4|8177.2|8174.4|8179.2|8176.4|8177.2|8174.4|209
1711397700000|2024-03-25 20:15:00|8178.2|8175.4|8178.1|8175.3|8180.1|8176.8|8177.2|8174.4|154
1711398000000|2024-03-25 20:20:00|8179.1|8176.3|8181.3|8178.5|8181.3|8178.5|8178.2|8175.3|188
1711398300000|2024-03-25 20:25:00|8181.4|8177.6|8182.2|8179.4|8183.6|8180.3|8180.3|8177.5|230
1711398600000|2024-03-25 20:30:00|8182.1|8179.3|8184.1|8181.3|8185|8182.2|8179.3|8176.5|2290
1711398900000|2024-03-25 20:35:00|8184|8181.2|8183.3|8179.5|8185.1|8182.3|8182.2|8179.4|366
1711399200000|2024-03-25 20:40:00|8183.2|8180.4|8184.1|8181.3|8184.2|8181.3|8182.2|8179.4|105
1711399500000|2024-03-25 20:45:00|8184.2|8180.4|8186.2|8183.4|8186.3|8183.4|8183.2|8179.9|191
1711399800000|2024-03-25 20:50:00|8186.3|8182.5|8189.3|8185.5|8189.7|8186.5|8186.1|8182.5|141
1711400100000|2024-03-25 20:55:00|8189.2|8186.4|8191.3|8187.5|8191.3|8187.6|8187.1|8184.3|144
1711404000000|2024-03-25 22:00:00|8188.9|8186.1|8190|8187.2|8190.4|8187.2|8185|8182.1|106
1711404300000|2024-03-25 22:05:00|8189.9|8187.1|8191.9|8189.1|8193|8190.2|8189.9|8187.1|46
1711404600000|2024-03-25 22:10:00|8192.9|8190.1|8192.8|8189|8195.9|8192.1|8191.9|8189|64
1711404900000|2024-03-25 22:15:00|8191.9|8190|8188.9|8186.1|8192.8|8190|8187.9|8184.2|86
1711405200000|2024-03-25 22:20:00|8189.8|8187|8191.8|8189|8193|8190.1|8189.8|8187|65
1711405500000|2024-03-25 22:25:00|8191.9|8189.1|8191|8188.2|8192.8|8190|8190.9|8188|29
1711405800000|2024-03-25 22:30:00|8191.9|8189.1|8191|8187.2|8191.9|8189.1|8189.8|8186.2|57
1711406100000|2024-03-25 22:35:00|8190.9|8188.1|8188.9|8186.1|8191|8188.1|8187.1|8184.1|69
1711406400000|2024-03-25 22:40:00|8189|8186.2|8189.9|8187.1|8189.9|8187.1|8189|8186.2|9
1711406700000|2024-03-25 22:45:00|8190|8187.2|8190|8187.2|8192|8188.2|8188.9|8186.1|241
1711407000000|2024-03-25 22:50:00|8189.8|8187|8190|8186.2|8190|8187.2|8189|8186|49
1711407300000|2024-03-25 22:55:00|8189.9|8186.1|8189|8186.2|8190|8187.1|8188.9|8186.1|3
1711407600000|2024-03-25 23:00:00|8189.8|8187|8189.9|8187.1|8190|8187.1|8188.8|8186|88
1711407900000|2024-03-25 23:05:00|8189.8|8187|8189.9|8187.1|8189.9|8187.1|8187.9|8185|42
1711408200000|2024-03-25 23:10:00|8189.8|8186.1|8190.9|8188.1|8190.9|8188.1|8188.9|8186|22
1711408500000|2024-03-25 23:15:00|8191.8|8189|8192.8|8190|8193.9|8191|8191.8|8189|103
1711408800000|2024-03-25 23:20:00|8192.9|8189.1|8192.8|8190|8193.8|8191|8191.8|8189|160
1711409100000|2024-03-25 23:25:00|8193.8|8189|8193.7|8190.9|8194.7|8191.9|8192.7|8188.9|30
1711409400000|2024-03-25 23:30:00|8194.7|8191.9|8193.7|8190.9|8194.7|8191.9|8192.7|8189.9|24
1711409700000|2024-03-25 23:35:00|8193.6|8190.8|8194.7|8191.9|8194.7|8191.9|8192.7|8189.9|62
1711410000000|2024-03-25 23:40:00|8193.8|8190.9|8195.7|8192.9|8195.8|8192.9|8193.7|8190.9|25
1711410300000|2024-03-25 23:45:00|8195.8|8192|8194.8|8192|8195.8|8193|8194.7|8191.5|26
1711410600000|2024-03-25 23:50:00|8194.7|8191.9|8193.8|8191|8194.8|8192|8193.8|8190.9|18
1711410900000|2024-03-25 23:55:00|8194.6|8191.8|8194.7|8191.9|8194.8|8192|8194.6|8191.8|23
1711411200000|2024-03-26 00:00:00|8193.9|8191.1|8193.8|8191|8198.8|8195|8193.8|8190.9|201
1711411500000|2024-03-26 00:05:00|8194.8|8192|8193.8|8191|8196.9|8193.9|8193.7|8190.9|129
1711411800000|2024-03-26 00:10:00|8193.9|8191.1|8200.8|8197|8200.8|8197.9|8191|8188.1|643
1711412100000|2024-03-26 00:15:00|8199.9|8197.1|8205.8|8203|8207.7|8204.8|8197.8|8194.1|491
1711412400000|2024-03-26 00:20:00|8206.7|8202.9|8203.7|8199.9|8206.9|8204|8203.6|8199.8|121
1711412700000|2024-03-26 00:25:00|8202.7|8200.8|8203.7|8200.9|8205.7|8202.9|8202.7|8200.5|75
1711413000000|2024-03-26 00:30:00|8203.6|8200.8|8203.7|8200.9|8204.7|8201.8|8202.7|8199.8|46
1711413300000|2024-03-26 00:35:00|8203.6|8200.8|8200.7|8197.9|8203.7|8200.9|8199.7|8196|88
1711413600000|2024-03-26 00:40:00|8200.6|8197.8|8203.7|8200.9|8203.8|8201|8199.7|8196.9|70
1711413900000|2024-03-26 00:45:00|8204.7|8199.9|8203.7|8200.9|8204.7|8201.9|8203.7|8199.9|63
1711414200000|2024-03-26 00:50:00|8203.6|8200.8|8203.7|8200.9|8204.7|8201.9|8202.8|8199.9|36
1711414500000|2024-03-26 00:55:00|8203.6|8200.8|8201.6|8198.8|8203.6|8200.8|8199.6|8195.8|128
1711414800000|2024-03-26 01:00:00|8202.6|8199.8|8202.7|8199.9|8211.7|8208.9|8200.7|8197.8|391
1711415100000|2024-03-26 01:05:00|8202.8|8199|8206.5|8203.7|8206.6|8203.7|8201.6|8198.8|127
1711415400000|2024-03-26 01:10:00|8207.5|8204.6|8209.5|8206.7|8209.7|8206.9|8206.5|8203.7|129
1711415700000|2024-03-26 01:15:00|8209.6|8206.8|8214.6|8211.8|8215.1|8211.9|8207.6|8204.8|291
1711416000000|2024-03-26 01:20:00|8214.5|8211.7|8210.7|8207.9|8214.6|8211.7|8210.7|8207.9|98
1711416300000|2024-03-26 01:25:00|8210.6|8207.8|8215.7|8212.9|8216.9|8213.1|8209.1|8205.8|122
1711416600000|2024-03-26 01:30:00|8216.6|8213.8|8218.7|8215.9|8221.2|8217.9|8213.7|8210.9|343
1711416900000|2024-03-26 01:35:00|8217.9|8215.1|8214.7|8211.9|8219.8|8216.7|8213.7|8210|94
1711417200000|2024-03-26 01:40:00|8212.7|8208.9|8211.8|8209|8213.8|8211|8208.9|8206.1|1280
1711417500000|2024-03-26 01:45:00|8211.9|8209.1|8205.8|8203|8212.9|8209.5|8204.9|8202|142
1711417800000|2024-03-26 01:50:00|8205.9|8203.1|8207.9|8205.1|8208.8|8205.1|8205.8|8203|67
1711418100000|2024-03-26 01:55:00|8208.8|8205|8210.8|8208|8214.8|8212|8208.8|8205|143
1711418400000|2024-03-26 02:00:00|8211.7|8207.9|8207.7|8204.9|8212.8|8209|8206.8|8203.9|85
1711418700000|2024-03-26 02:05:00|8207.8|8205|8213.6|8210.8|8214.7|8210.9|8206.6|8203.8|135
1711419000000|2024-03-26 02:10:00|8213.7|8210.9|8212.6|8209.8|8213.7|8210.9|8211.6|8208.8|114
1711419300000|2024-03-26 02:15:00|8213.6|8209.9|8213.7|8210.9|8215.6|8212.8|8212.6|8209.8|96
1711419600000|2024-03-26 02:20:00|8214.6|8210.8|8216.6|8213.8|8216.6|8213.8|8213.7|8210.8|72
1711419900000|2024-03-26 02:25:00|8216.5|8213.7|8216.6|8213.8|8216.7|8213.9|8215.6|8211.9|33
1711420200000|2024-03-26 02:30:00|8215.6|8212.8|8215.6|8211.8|8216.6|8213.8|8213.5|8210.3|150
1711420500000|2024-03-26 02:35:00|8215.5|8212.7|8211.6|8208.8|8216.6|8213.7|8210.7|8207.9|121
1711420800000|2024-03-26 02:40:00|8211.7|8207.9|8208.5|8204.7|8211.7|8207.9|8207.5|8204.7|75
1711421100000|2024-03-26 02:45:00|8208.6|8205.7|8202.5|8198.7|8211.5|8208.7|8201.6|8198.7|188
1711421400000|2024-03-26 02:50:00|8201.6|8198.8|8193.6|8190.8|8202.6|8199.8|8191.5|8188.7|271
1711421700000|2024-03-26 02:55:00|8193.5|8190.7|8192.5|8189.7|8193.6|8190.7|8189.5|8186.7|176
1711422000000|2024-03-26 03:00:00|8192.6|8189.8|8191.5|8188.7|8194.5|8190.8|8190.5|8187.7|239
1711422300000|2024-03-26 03:05:00|8191.6|8188.8|8190.6|8187.8|8193.5|8190.7|8187.5|8184.6|183
1711422600000|2024-03-26 03:10:00|8190.5|8187.7|8181.6|8178.8|8190.6|8187.8|8181.5|8178.7|345
1711422900000|2024-03-26 03:15:00|8182.5|8179.7|8188.6|8185.8|8190.7|8187.9|8182.5|8179.3|138
1711423200000|2024-03-26 03:20:00|8189.5|8186.7|8189.6|8186.8|8191.7|8188.9|8188.6|8185.8|148
1711423500000|2024-03-26 03:25:00|8189.7|8186.9|8186.6|8183.8|8190.6|8187.8|8186.6|8183.8|120
1711423800000|2024-03-26 03:30:00|8187.5|8183.7|8185.6|8182.8|8188.6|8185.8|8183.6|8179.9|380
1711424100000|2024-03-26 03:35:00|8185.5|8182.7|8184.6|8181.8|8186.6|8183.7|8183.6|8180.7|65
1711424400000|2024-03-26 03:40:00|8184.5|8181.7|8181.5|8178.7|8184.6|8181.7|8180.6|8177.8|89
1711424700000|2024-03-26 03:45:00|8181.6|8178.8|8184.5|8180.7|8184.9|8181.7|8181.5|8178.7|90
1711425000000|2024-03-26 03:50:00|8184.6|8181.7|8184.5|8181.7|8185.6|8182.8|8184.4|8180.7|38
1711425300000|2024-03-26 03:55:00|8185.4|8181.6|8184.5|8180.7|8185.5|8182.6|8183.5|8180.7|25
1711425600000|2024-03-26 04:00:00|8184.4|8181.6|8181.5|8178.7|8184.5|8181.6|8181.5|8178.6|69
1711425900000|2024-03-26 04:05:00|8181.6|8178.8|8181.5|8178.7|8182.6|8179.8|8181.5|8178.7|39
1711426200000|2024-03-26 04:10:00|8181.6|8178.8|8184.5|8180.7|8184.5|8181.5|8181.4|8178.6|44
1711426500000|2024-03-26 04:15:00|8183.6|8180.8|8182.5|8179.7|8184.5|8180.8|8181.5|8178.7|22
1711426800000|2024-03-26 04:20:00|8181.6|8178.8|8183.5|8180.7|8184.5|8181.6|8181.6|8178.8|67
1711427100000|2024-03-26 04:25:00|8184.5|8181.6|8186.4|8182.6|8186.5|8183.6|8184|8181.2|34
1711427400000|2024-03-26 04:30:00|8185.5|8182.7|8189.4|8186.6|8190.5|8186.8|8185.5|8182.6|107
1711427700000|2024-03-26 04:35:00|8188.6|8185.8|8187.6|8184.8|8188.6|8185.8|8186.5|8183.6|48
1711428000000|2024-03-26 04:40:00|8187.5|8184.7|8188.5|8185.7|8188.5|8185.7|8187.5|8184.6|37
1711428300000|2024-03-26 04:45:00|8188.6|8185.8|8190.4|8187.6|8190.5|8187.7|8187.6|8184.8|53
1711428600000|2024-03-26 04:50:00|8190.5|8186.7|8190.6|8187.8|8191.6|8188.8|8189.4|8186.6|54
1711428900000|2024-03-26 04:55:00|8190.5|8187.7|8193.5|8190.7|8193.5|8190.7|8189.6|8186.8|52
1711429200000|2024-03-26 05:00:00|8192.6|8189.7|8190.4|8187.6|8193.5|8190.6|8188.6|8185.7|142
1711429500000|2024-03-26 05:05:00|8191.4|8188.5|8194.4|8191.6|8196.4|8193.5|8190.9|8187.7|107
1711429800000|2024-03-26 05:10:00|8193.5|8190.7|8192.4|8189.6|8194.5|8191.6|8191.5|8188.6|66
1711430100000|2024-03-26 05:15:00|8192.5|8189.7|8191.5|8188.7|8192.5|8189.7|8191.4|8188.6|8
1711430400000|2024-03-26 05:20:00|8191.4|8188.6|8193.5|8190.7|8194.4|8191.6|8191.4|8188.6|36
1711430700000|2024-03-26 05:25:00|8194.5|8191.2|8194.4|8191.6|8195.5|8191.8|8193.5|8190.7|27
1711431000000|2024-03-26 05:30:00|8194.5|8191.7|8189.5|8186.7|8195.5|8192.6|8187.7|8184.9|151
1711431300000|2024-03-26 05:35:00|8190.5|8186.8|8192.6|8189.8|8194.5|8191.7|8189.5|8186.7|68
1711431600000|2024-03-26 05:40:00|8192.5|8189.7|8190.5|8187.7|8194.6|8191.7|8189.5|8186.6|200
1711431900000|2024-03-26 05:45:00|8190.4|8187.6|8197.4|8194.6|8197.4|8194.6|8189.4|8185.7|65
1711432200000|2024-03-26 05:50:00|8197.5|8194.7|8194.5|8191.7|8198.5|8195.6|8194.4|8190.7|104
1711432500000|2024-03-26 05:55:00|8194.4|8191.6|8194.4|8191.6|8195.5|8192.6|8192.4|8189.6|38
1711432800000|2024-03-26 06:00:00|8194.5|8191.7|8190.5|8187.7|8196.4|8193.6|8188.5|8185.7|108
1711433100000|2024-03-26 06:05:00|8190.4|8187.6|8193.5|8190.7|8194.5|8191.6|8190.4|8187.6|103
1711433400000|2024-03-26 06:10:00|8193.4|8190.6|8193.5|8190.7|8195.6|8192.7|8192.4|8189.6|35
1711433700000|2024-03-26 06:15:00|8194.5|8191.6|8186.5|8183.7|8195.5|8192.6|8185.5|8181.8|127
1711434000000|2024-03-26 06:20:00|8185.5|8182.7|8181.5|8178.7|8185.5|8182.7|8178.5|8175.6|158
1711434300000|2024-03-26 06:25:00|8181.4|8178.6|8181.6|8178.8|8182.5|8179.7|8178.6|8175.7|149
1711434600000|2024-03-26 06:30:00|8181.5|8178.7|8180.5|8177.7|8182.6|8179.7|8179.5|8176.7|254
1711434900000|2024-03-26 06:35:00|8181.4|8177.6|8183.5|8179.7|8184.5|8180.8|8179.6|8176.7|126
1711435200000|2024-03-26 06:40:00|8183.4|8180.6|8180.5|8177.7|8184.5|8181.6|8179.6|8176.7|82
1711435500000|2024-03-26 06:45:00|8181.5|8178.7|8182.5|8179.7|8183.4|8180.6|8178.5|8175.7|82
1711435800000|2024-03-26 06:50:00|8183.4|8179.6|8179.5|8176.7|8183.5|8179.7|8178.5|8175.3|87
1711436100000|2024-03-26 06:55:00|8179.4|8176.6|8176.5|8173.7|8180.6|8177.7|8176.4|8172.7|253
1711436400000|2024-03-26 07:00:00|8178.4|8174.6|8181.5|8178.7|8182.5|8179.7|8173.1|8170.3|376
1711436700000|2024-03-26 07:05:00|8181.6|8178.8|8179.4|8176.6|8183.6|8180.7|8175.5|8172.6|148
1711437000000|2024-03-26 07:10:00|8179.5|8176.7|8176.4|8173.6|8179.5|8176.7|8173.5|8170.7|106
1711437300000|2024-03-26 07:15:00|8176.5|8173.7|8171.6|8168.8|8177.5|8174.6|8171.6|8168.8|241
1711437600000|2024-03-26 07:20:00|8172.4|8169.6|8170.5|8167.7|8172.6|8169.8|8167.5|8164.7|287
1711437900000|2024-03-26 07:25:00|8171.4|8168.6|8170.5|8167.7|8174.6|8171.7|8170.5|8166.8|118
1711438200000|2024-03-26 07:30:00|8170.6|8167.8|8170.6|8167.8|8172.6|8169.8|8168.6|8165.8|134
1711438500000|2024-03-26 07:35:00|8170.4|8166.8|8165.6|8162.8|8170.6|8167.7|8164.5|8160.8|273
1711438800000|2024-03-26 07:40:00|8165.5|8162.7|8167.4|8164.6|8168.5|8165.7|8163.3|8160.5|252
1711439100000|2024-03-26 07:45:00|8167.5|8163.7|8164.4|8161.6|8172.5|8169.6|8163.4|8160.6|362
1711439400000|2024-03-26 07:50:00|8164.5|8161.7|8168.5|8164.7|8168.9|8165.7|8163.5|8160.6|161
1711439700000|2024-03-26 07:55:00|8167.5|8164.5|8163.5|8160.7|8169.4|8165.7|8162.5|8159.6|322
1711440000000|2024-03-26 08:00:00|8162.5|8159.7|8164.5|8161.7|8170.5|8167.6|8162.4|8159.2|395
1711440300000|2024-03-26 08:05:00|8164.4|8161.6|8178.5|8175.7|8183.5|8180.7|8163.5|8160.7|459
1711440600000|2024-03-26 08:10:00|8179.4|8175.6|8172.4|8169.6|8179.4|8175.7|8168.4|8165.2|411
1711440900000|2024-03-26 08:15:00|8173.3|8169.5|8174.4|8171.6|8176.5|8173.6|8168.4|8165.5|215
1711441200000|2024-03-26 08:20:00|8174.5|8170.7|8174.4|8171.6|8178.5|8175.4|8170.3|8167.5|193
1711441500000|2024-03-26 08:25:00|8175.2|8172.4|8175.1|8171.3|8185.2|8182.4|8174.1|8170.4|857
1711441800000|2024-03-26 08:30:00|8175.2|8172.3|8177.1|8174.3|8185.1|8182.3|8171.2|8168.3|602
1711442100000|2024-03-26 08:35:00|8178.1|8175.2|8169.2|8166.4|8179|8175.3|8166.2|8163.3|442
1711442400000|2024-03-26 08:40:00|8169.1|8166.3|8177.1|8173.3|8181.1|8178.3|8168.2|8165.3|313
1711442700000|2024-03-26 08:45:00|8177|8174.2|8184|8181.2|8184|8181.2|8176.2|8173.3|362
1711443000000|2024-03-26 08:50:00|8183.1|8180.3|8186|8183.2|8186.9|8183.3|8180|8177.2|386
1711443300000|2024-03-26 08:55:00|8185.2|8182.4|8184|8181.2|8188.1|8185.2|8182.1|8179.3|406
1711443600000|2024-03-26 09:00:00|8183.1|8180.3|8189|8186.2|8193|8190.2|8177.1|8174.3|505
1711443900000|2024-03-26 09:05:00|8189.9|8186.1|8202|8199.2|8204.9|8202.1|8187|8184.1|880
1711444200000|2024-03-26 09:10:00|8201|8198.2|8195|8191.2|8203|8200.1|8191|8188.2|551
1711444500000|2024-03-26 09:15:00|8194.9|8192.1|8198|8195.2|8200.9|8198.1|8194|8190.7|273
1711444800000|2024-03-26 09:20:00|8198.8|8196|8194.9|8192.1|8201.9|8199.1|8188|8185.2|428
1711445100000|2024-03-26 09:25:00|8195.8|8193|8199.9|8197.1|8203|8200.1|8192.9|8190|373
1711445400000|2024-03-26 09:30:00|8200.7|8197.9|8192.9|8189.1|8201|8198.1|8189.9|8186.2|414
1711445700000|2024-03-26 09:35:00|8191.9|8190.1|8174.9|8172.1|8193.9|8191.1|8174.9|8172.1|544
1711446000000|2024-03-26 09:40:00|8175|8172.2|8179.9|8177.1|8184|8181.1|8172.9|8170.1|471
1711446300000|2024-03-26 09:45:00|8180|8177.2|8181.9|8179.1|8183.9|8181.1|8179|8176.1|195
1711446600000|2024-03-26 09:50:00|8182|8178.2|8179.9|8177.1|8183|8180.1|8176.9|8174.1|198
1711446900000|2024-03-26 09:55:00|8180|8176.2|8179.9|8177.1|8181.7|8178.9|8173.2|8170.3|670
1711447200000|2024-03-26 10:00:00|8180.8|8177|8177.9|8175.1|8188|8185.1|8176|8173.2|521
1711447500000|2024-03-26 10:05:00|8178|8174.2|8178|8175.2|8183|8180.1|8175|8172.1|238
1711447800000|2024-03-26 10:10:00|8177.9|8175.1|8183.9|8181.1|8188.9|8186.1|8171.9|8169.1|537
1711448100000|2024-03-26 10:15:00|8183.1|8180.3|8186.9|8184.1|8188.9|8186.1|8181|8178.1|213
1711448400000|2024-03-26 10:20:00|8187.9|8184.2|8184.9|8182.1|8188|8185.1|8182.9|8180|232
1711448700000|2024-03-26 10:25:00|8183.9|8181.1|8156|8153.2|8183.9|8181.1|8154.1|8151.3|1116
1711449000000|2024-03-26 10:30:00|8155.2|8152.4|8156.2|8152.4|8160.1|8157.3|8153.2|8150.4|734
1711449300000|2024-03-26 10:35:00|8156.1|8153.3|8153.1|8150.3|8158.2|8154.9|8152.2|8148.9|320
1711449600000|2024-03-26 10:40:00|8153.2|8150.4|8157|8154.2|8159|8156.2|8152.1|8149.3|410
1711449900000|2024-03-26 10:45:00|8157.1|8153.3|8165.1|8162.3|8167.5|8164.2|8156|8153.2|478
1711450200000|2024-03-26 10:50:00|8165|8162.2|8182.7|8179.9|8184.7|8181.8|8165|8162.2|1431
1711450500000|2024-03-26 10:55:00|8182.6|8179.8|8180.7|8176.9|8185.7|8182|8178.7|8175.8|409
1711450800000|2024-03-26 11:00:00|8180.6|8177.8|8190.6|8187.8|8190.7|8187.8|8176.7|8173.8|458
1711451100000|2024-03-26 11:05:00|8191.5|8187.7|8195.6|8192.8|8197.6|8194.8|8190.6|8187.7|712
1711451400000|2024-03-26 11:10:00|8196.6|8193.7|8196.6|8193.8|8197.6|8194.8|8190.7|8187.8|321
1711451700000|2024-03-26 11:15:00|8196.5|8193.7|8196.6|8193.8|8201.6|8197.9|8195.6|8192.7|491
1711452000000|2024-03-26 11:20:00|8196.7|8193.9|8198.6|8195.8|8198.7|8195.9|8189.8|8187|921
1711452300000|2024-03-26 11:25:00|8199.5|8195.7|8198.6|8195.8|8201.7|8198.8|8196.7|8193.4|242
1711452600000|2024-03-26 11:30:00|8198.7|8195.9|8202.7|8199.9|8206.5|8203.7|8197.6|8194.7|444
1711452900000|2024-03-26 11:35:00|8202.6|8199.8|8212.3|8209.5|8214.8|8212|8201.6|8198.8|1544
1711453200000|2024-03-26 11:40:00|8211.5|8208.7|8213.5|8210.7|8214.4|8211.5|8209.5|8206.7|304
1711453500000|2024-03-26 11:45:00|8213.4|8210.6|8207.5|8204.7|8213.5|8210.7|8206.5|8203.7|399
1711453800000|2024-03-26 11:50:00|8207.4|8204.6|8202.7|8199.9|8207.5|8204.7|8198.7|8195.9|960
1711454100000|2024-03-26 11:55:00|8203.6|8199.8|8205.6|8202.8|8207.6|8204.8|8199.6|8196.8|367
1711454400000|2024-03-26 12:00:00|8204.8|8202|8205.6|8201.8|8211.6|8208.7|8201.6|8198.8|1067
1711454700000|2024-03-26 12:05:00|8204.7|8201.9|8206.7|8203.9|8209.7|8206.9|8204.6|8201.8|407
1711455000000|2024-03-26 12:10:00|8207.6|8203.8|8202.6|8199.8|8207.7|8204.8|8200.5|8197.7|457
1711455300000|2024-03-26 12:15:00|8202.5|8199.7|8199.6|8195.8|8202.6|8199.8|8194.6|8191.8|581
1711455600000|2024-03-26 12:20:00|8199.5|8196.7|8197.5|8194.7|8199.6|8196.7|8192.6|8189.7|452
1711455900000|2024-03-26 12:25:00|8197.4|8194.6|8194.4|8190.6|8197.5|8194.6|8190.6|8187.8|370
1711456200000|2024-03-26 12:30:00|8194.5|8190.7|8193.5|8190.7|8201.6|8198.8|8192.6|8189.8|466
1711456500000|2024-03-26 12:35:00|8194.5|8191.7|8197.4|8193.6|8199.6|8196.7|8194.5|8191.7|290
1711456800000|2024-03-26 12:40:00|8196.5|8193.7|8193.4|8190.6|8199.4|8196.6|8191.4|8188.6|378
1711457100000|2024-03-26 12:45:00|8193.5|8190.7|8203.5|8200.7|8204.6|8201.8|8192.5|8189.7|601
1711457400000|2024-03-26 12:50:00|8203.4|8200.6|8195.5|8192.7|8204.5|8201.7|8194.5|8191.3|340
1711457700000|2024-03-26 12:55:00|8194.7|8191.9|8210.5|8207.7|8210.5|8207.7|8191.6|8188.7|780
1711458000000|2024-03-26 13:00:00|8210.4|8207.6|8220.3|8217.5|8225|8222.2|8202.5|8199.7|5458
1711458300000|2024-03-26 13:05:00|8219.5|8216.7|8203.3|8200.5|8221.2|8218.4|8202.3|8199.4|1873
1711458600000|2024-03-26 13:10:00|8204.2|8201.4|8198.5|8195.7|8204.2|8201.4|8192.5|8189.7|2355
1711458900000|2024-03-26 13:15:00|8198.6|8195.8|8206.4|8203.6|8207.7|8204.8|8197.5|8194.7|1264
1711459200000|2024-03-26 13:20:00|8207.2|8204.4|8208.5|8205.7|8215.5|8212.6|8205.5|8202.6|897
1711459500000|2024-03-26 13:25:00|8207.6|8204.8|8209.3|8206.5|8215.5|8212.6|8207.5|8204.6|2026
1711459800000|2024-03-26 13:30:00|8208.5|8205.7|8180.5|8177.7|8209.3|8206.5|8180.5|8177.7|3392
1711460100000|2024-03-26 13:35:00|8180.6|8177.8|8177.5|8174.7|8189.6|8186.8|8174.6|8171.8|1623
1711460400000|2024-03-26 13:40:00|8178.5|8175.7|8160.7|8157.9|8178.5|8175.7|8159.5|8156.7|2652
1711460700000|2024-03-26 13:45:00|8161.6|8157.8|8169.5|8166.7|8173.7|8170.8|8161.5|8157.8|1567
1711461000000|2024-03-26 13:50:00|8169.3|8166.5|8192.3|8189.5|8192.8|8189.5|8169.3|8166.5|2899
1711461300000|2024-03-26 13:55:00|8193.2|8189.4|8193.4|8190.6|8200.4|8197.5|8189.3|8185.8|1721
1711461600000|2024-03-26 14:00:00|8193.5|8189.7|8179.6|8176.8|8193.5|8189.7|8176.8|8173.9|1664
1711461900000|2024-03-26 14:05:00|8179.5|8176.7|8184.3|8181.5|8189.5|8186.7|8177.5|8174.7|1073
1711462200000|2024-03-26 14:10:00|8184.4|8180.6|8196.3|8192.5|8200.5|8197.7|8177.5|8174.7|1498
1711462500000|2024-03-26 14:15:00|8195.4|8192.6|8179.2|8176.4|8196.4|8193.5|8172.4|8169.3|2596
1711462800000|2024-03-26 14:20:00|8178.2|8175.4|8175|8171.2|8186.8|8184|8174|8171.1|4504
1711463100000|2024-03-26 14:25:00|8174.9|8172.1|8159.3|8156.5|8179|8176.1|8157.8|8154.5|2348
1711463400000|2024-03-26 14:30:00|8158.5|8155.7|8140.2|8137.4|8163.9|8161.1|8139.2|8136.4|3332
1711463700000|2024-03-26 14:35:00|8140.3|8137.5|8147.1|8144.3|8148.9|8146.1|8133.3|8130.5|4463
1711464000000|2024-03-26 14:40:00|8146.9|8144.1|8169.7|8166.9|8173.9|8171|8144.5|8141.2|3107
1711464300000|2024-03-26 14:45:00|8169.8|8166|8171.7|8168.9|8181.5|8178.7|8167.8|8164.9|2995
1711464600000|2024-03-26 14:50:00|8171.8|8169|8165.8|8163|8176.8|8174|8161.9|8158.6|2002
1711464900000|2024-03-26 14:55:00|8166.5|8163.7|8174.5|8171.7|8184.4|8181.6|8165.8|8163|2498
1711465200000|2024-03-26 15:00:00|8175.3|8172.5|8164.7|8161.9|8175.5|8172.7|8162.4|8159.1|1516
1711465500000|2024-03-26 15:05:00|8165.6|8161.8|8164.7|8161.9|8168.6|8164.9|8155.7|8152.8|1395
1711465800000|2024-03-26 15:10:00|8164.6|8161.8|8173.6|8170.8|8177.4|8174.6|8163.6|8160.8|1173
1711466100000|2024-03-26 15:15:00|8173.7|8169.9|8169.5|8166.7|8174.6|8171.7|8164.6|8161.8|1311
1711466400000|2024-03-26 15:20:00|8168.6|8165.8|8162.5|8159.7|8169.6|8166.7|8160.6|8157.7|1187
1711466700000|2024-03-26 15:25:00|8161.7|8158.9|8164.5|8161.7|8168.4|8165.6|8156.5|8153.7|1832
1711467000000|2024-03-26 15:30:00|8164.4|8161.6|8172.4|8169.6|8177.5|8174.6|8162.4|8159.5|1338
1711467300000|2024-03-26 15:35:00|8172.5|8169.7|8174.4|8171.6|8175.2|8172.4|8159.5|8156.7|2185
1711467600000|2024-03-26 15:40:00|8174.3|8171.5|8188.1|8185.3|8195.8|8192.9|8172.3|8169.4|3473
1711467900000|2024-03-26 15:45:00|8188.9|8186.1|8195.9|8193.1|8197.9|8195|8186.2|8183.4|1406
1711468200000|2024-03-26 15:50:00|8196|8193.2|8201.9|8199.1|8211.8|8209|8194|8191.1|2513
1711468500000|2024-03-26 15:55:00|8201.8|8199|8197|8194.2|8205|8202.2|8195|8192.2|1281
1711468800000|2024-03-26 16:00:00|8196|8193.2|8195.2|8192.4|8198|8195.2|8183.4|8180.5|2095
1711469100000|2024-03-26 16:05:00|8194.4|8191.6|8202.1|8199.3|8204.1|8200.5|8191.2|8187.5|1230
1711469400000|2024-03-26 16:10:00|8203.1|8200.3|8189.2|8186.4|8206.1|8203.3|8188.4|8185.4|1907
1711469700000|2024-03-26 16:15:00|8190.1|8186.3|8193.1|8190.3|8196.2|8193.4|8186.4|8183.5|835
1711470000000|2024-03-26 16:20:00|8192.2|8189.4|8186.2|8183.4|8196.7|8193.9|8184.2|8180.9|1153
1711470300000|2024-03-26 16:25:00|8187.1|8183.3|8191.3|8187.5|8198.1|8195.3|8186.2|8183.3|1329
1711470600000|2024-03-26 16:30:00|8190.5|8186.7|8190.2|8187.4|8194.3|8191.4|8187.3|8184.4|1092
1711470900000|2024-03-26 16:35:00|8190.3|8186.5|8174.4|8171.6|8190.3|8187.4|8173.4|8170.5|2073
1711471200000|2024-03-26 16:40:00|8174.5|8170.6|8184.4|8181.6|8188.3|8185.5|8173.5|8170.2|1055
1711471500000|2024-03-26 16:45:00|8185.2|8182.4|8182.3|8179.5|8185.2|8182.4|8176.3|8172.6|628
1711471800000|2024-03-26 16:50:00|8183.2|8179.4|8196.2|8193.4|8198.1|8195.3|8182.2|8179.4|1272
1711472100000|2024-03-26 16:55:00|8196.1|8193.3|8191.3|8187.5|8197.1|8194.3|8189.2|8186.4|1681
1711472400000|2024-03-26 17:00:00|8189.6|8186.8|8194.2|8191.4|8199.3|8196.4|8187.5|8184.6|913
1711472700000|2024-03-26 17:05:00|8194.3|8191.5|8183.3|8180.5|8201.2|8197.5|8183.3|8180.4|1060
1711473000000|2024-03-26 17:10:00|8183.4|8179.6|8184.4|8181.6|8188.4|8184.6|8182.4|8179.5|892
1711473300000|2024-03-26 17:15:00|8184.3|8181.5|8179.4|8176.6|8188.4|8185.6|8176.3|8173.5|733
1711473600000|2024-03-26 17:20:00|8180.4|8176.7|8177.6|8174.8|8180.5|8177.5|8171.7|8168.8|1111
1711473900000|2024-03-26 17:25:00|8177.7|8174.9|8173.6|8170.8|8178.6|8175.7|8170.8|8168|988
1711474200000|2024-03-26 17:30:00|8174.5|8170.7|8175.4|8172.6|8179.7|8176.8|8172.5|8169.6|644
1711474500000|2024-03-26 17:35:00|8174.4|8171.6|8169.6|8166.8|8177.5|8174.6|8168.6|8165.7|997
1711474800000|2024-03-26 17:40:00|8170.5|8166.7|8169.4|8166.6|8170.5|8167.7|8164.5|8161.7|1027
1711475100000|2024-03-26 17:45:00|8169.5|8165.7|8168.5|8165.7|8175.4|8172.6|8165.4|8161.7|1221
1711475400000|2024-03-26 17:50:00|8169.4|8165.6|8162.6|8159.8|8170.6|8167.8|8161.6|8158.8|1197
1711475700000|2024-03-26 17:55:00|8161.8|8159|8157.7|8154.9|8163.7|8160.4|8155.8|8152.9|1646
1711476000000|2024-03-26 18:00:00|8156.9|8154.1|8156.8|8153|8162.6|8159.8|8155.7|8152.9|892
1711476300000|2024-03-26 18:05:00|8155.9|8153.1|8152.7|8148.9|8157.8|8154.9|8150.8|8148|1245
1711476600000|2024-03-26 18:10:00|8152.6|8149.8|8142|8139.2|8152.8|8150|8141.9|8139.1|2624
1711476900000|2024-03-26 18:15:00|8141.9|8139.1|8145.9|8142.1|8149.8|8147|8140.9|8137.2|1544
1711477200000|2024-03-26 18:20:00|8145.8|8143|8146|8143.2|8150.9|8148|8142.9|8140.1|1512
1711477500000|2024-03-26 18:25:00|8147|8144.1|8151|8148.2|8156.9|8153.2|8144|8141.2|4843
1711477800000|2024-03-26 18:30:00|8151.8|8149|8152.6|8149.8|8156.5|8153|8142.2|8139.4|4686
1711478100000|2024-03-26 18:35:00|8153.4|8150.6|8151.7|8148.9|8154.7|8151.9|8148.7|8145.9|1183
1711478400000|2024-03-26 18:40:00|8151.6|8148.8|8147|8144.2|8152.1|8149|8146|8143.2|610
1711478700000|2024-03-26 18:45:00|8147.9|8144.1|8142.9|8140.1|8147.9|8144.6|8142|8139.1|625
1711479000000|2024-03-26 18:50:00|8142.8|8139.1|8142.1|8138.3|8144.9|8142|8139.9|8137.1|1207
1711479300000|2024-03-26 18:55:00|8141.2|8138.4|8142|8139.2|8144.9|8142.1|8141|8138.2|588
1711479600000|2024-03-26 19:00:00|8141.9|8139.1|8136.8|8134|8142.9|8140.1|8135.7|8132.9|696
1711479900000|2024-03-26 19:05:00|8136.7|8133.9|8135.7|8132.9|8137.7|8134.9|8131.6|8128.8|940
1711480200000|2024-03-26 19:10:00|8135.8|8133|8135.8|8133|8139.7|8136.9|8134.8|8132|354
1711480500000|2024-03-26 19:15:00|8135.9|8133.1|8136.7|8133.9|8139.8|8137|8135.8|8133|246
1711480800000|2024-03-26 19:20:00|8136.8|8134|8135.9|8133.1|8137.8|8134.9|8134.7|8131|128
1711481100000|2024-03-26 19:25:00|8135.8|8133|8138.8|8136|8139.8|8136.9|8134.9|8132.1|300
1711481400000|2024-03-26 19:30:00|8138.7|8135.9|8138.7|8135.9|8139.7|8136.9|8137.7|8134.9|280
1711481700000|2024-03-26 19:35:00|8139.7|8136.9|8142.8|8140|8144.8|8142|8139.7|8136.9|435
1711482000000|2024-03-26 19:40:00|8142.7|8139.9|8139.9|8137.1|8142.8|8139.9|8139.8|8137|165
1711482300000|2024-03-26 19:45:00|8139.8|8137|8139.7|8136.9|8143.6|8140.7|8136.9|8134.1|1004
1711482600000|2024-03-26 19:50:00|8139.6|8136.8|8140.6|8137.8|8142.5|8139.7|8138.7|8135.8|857
1711482900000|2024-03-26 19:55:00|8140.7|8136.9|8138.6|8135.8|8140.7|8137.8|8136.6|8133.8|265
1711483200000|2024-03-26 20:00:00|8138.5|8135.7|8135.5|8132.7|8139.5|8135.8|8135.5|8132.7|110
1711483500000|2024-03-26 20:05:00|8135.6|8132.8|8133.6|8130.8|8136.6|8133.8|8133.5|8129.9|260
1711483800000|2024-03-26 20:10:00|8133.7|8130.9|8134.7|8131.9|8135.7|8132.9|8133.7|8130.9|95
1711484100000|2024-03-26 20:15:00|8134.5|8131.7|8134.4|8131.6|8136.5|8132.9|8134.4|8131.6|103
1711484400000|2024-03-26 20:20:00|8133.5|8129.7|8133.6|8130.8|8135.6|8132.8|8132.6|8129.7|304
1711484700000|2024-03-26 20:25:00|8134.5|8131.7|8136.5|8132.7|8137.6|8134.7|8134.3|8130.6|367
1711485000000|2024-03-26 20:30:00|8136.4|8133.6|8118.5|8115.7|8138.6|8133.6|8117.7|8114.7|903
1711485300000|2024-03-26 20:35:00|8118.7|8115.9|8117.7|8114.9|8122.5|8119.6|8117.6|8114.4|709
1711485600000|2024-03-26 20:40:00|8118.6|8114.8|8113.9|8111.1|8119.6|8116.8|8113.9|8111|659
1711485900000|2024-03-26 20:45:00|8113.8|8111|8112.8|8110|8115|8112.1|8111.8|8109|563
1711486200000|2024-03-26 20:50:00|8113.7|8109.9|8112.9|8110.1|8115.2|8112.1|8112.7|8109|1493
1711486500000|2024-03-26 20:55:00|8113.7|8110.9|8117.9|8114.1|8117.9|8115.1|8112.9|8109.8|570
1711490400000|2024-03-26 22:00:00|8118.8|8116|8115|8112.2|8121.9|8118.2|8114.5|8111.2|185
1711490700000|2024-03-26 22:05:00|8115.9|8113.1|8113.8|8111|8116.9|8114.1|8112.5|8109.2|154
1711491000000|2024-03-26 22:10:00|8113|8110.2|8113|8109.2|8114.9|8112|8111.8|8109|64
1711491300000|2024-03-26 22:15:00|8112|8109.1|8113.8|8111|8113.9|8111|8112|8108.7|35
1711491600000|2024-03-26 22:20:00|8113|8110.2|8113.9|8111.1|8117.7|8114.9|8111.8|8109|159
1711491900000|2024-03-26 22:25:00|8114.8|8112|8112.9|8110.1|8114.9|8112|8112.8|8110|28
1711492200000|2024-03-26 22:30:00|8112.8|8110|8109|8106.2|8112.9|8110|8108|8105.2|148
1711492500000|2024-03-26 22:35:00|8108.1|8105.3|8109|8106.2|8109.1|8106.2|8107|8104.2|43
1711492800000|2024-03-26 22:40:00|8108.1|8105.3|8112|8109.2|8112.1|8109.2|8108|8105.2|74
1711493100000|2024-03-26 22:45:00|8112.9|8110.1|8114.9|8112.1|8115|8112.2|8112|8109.1|58
1711493400000|2024-03-26 22:50:00|8114.8|8111.1|8114.9|8112.1|8116.9|8114.1|8114.8|8111.1|86
1711493700000|2024-03-26 22:55:00|8115.8|8112|8113|8110.2|8115.8|8112.1|8112.9|8110|36
1711494000000|2024-03-26 23:00:00|8113.9|8110.1|8112.9|8109.1|8114|8111.2|8112|8108.7|39
1711494300000|2024-03-26 23:05:00|8112.8|8110|8114|8111.2|8114|8111.2|8112.8|8109.1|24
1711494600000|2024-03-26 23:10:00|8114.9|8111.1|8116.9|8113.1|8116.9|8113.9|8113.8|8111|45
1711494900000|2024-03-26 23:15:00|8116|8113.2|8116|8113.2|8116|8113.2|8114.7|8111.9|18
1711495200000|2024-03-26 23:20:00|8115|8111.2|8115.1|8112.3|8116|8113.2|8114.1|8111.2|34
1711495500000|2024-03-26 23:25:00|8115.9|8112.1|8113.7|8110.9|8116.1|8113.1|8113.7|8110.8|42
1711495800000|2024-03-26 23:30:00|8114.5|8111.7|8114.9|8111.1|8116.7|8113.9|8112.7|8109.9|77
1711496100000|2024-03-26 23:35:00|8114.6|8112.1|8115.9|8113.1|8116.9|8114.1|8114.6|8111.8|13
1711496400000|2024-03-26 23:40:00|8116.8|8113|8117.8|8115|8118.8|8115.5|8116.7|8113|27
1711496700000|2024-03-26 23:45:00|8117.9|8115.1|8119.9|8117.1|8119.9|8117.1|8117.9|8115|40
1711497000000|2024-03-26 23:50:00|8119.8|8117|8116.8|8114|8120.2|8117|8116.7|8113.9|68
1711497300000|2024-03-26 23:55:00|8116.7|8113.9|8116.8|8114|8118.6|8115.8|8115.7|8112.9|56
1711497600000|2024-03-27 00:00:00|8117.7|8114.9|8117.8|8114|8120.7|8117.9|8116.7|8113.6|216
1711497900000|2024-03-27 00:05:00|8117.7|8114.9|8115.7|8112.9|8118.7|8114.9|8115.7|8112.9|55
1711498200000|2024-03-27 00:10:00|8116.7|8111.8|8110.7|8107.9|8116.7|8112.9|8110.7|8107.8|103
1711498500000|2024-03-27 00:15:00|8110.6|8107.8|8108.6|8105.8|8110.8|8107.9|8104.7|8101.8|241
1711498800000|2024-03-27 00:20:00|8108.7|8105.9|8107.7|8104.9|8109.8|8106.9|8106.6|8103.8|136
1711499100000|2024-03-27 00:25:00|8108.6|8104.8|8104.7|8101.9|8108.8|8105.9|8104.7|8101.8|158
1711499400000|2024-03-27 00:30:00|8103.9|8101.1|8108.7|8105.9|8108.7|8105.9|8103.7|8100.7|103
1711499700000|2024-03-27 00:35:00|8109.5|8105.7|8110.6|8107.8|8111.3|8108.5|8107.6|8104.7|60
1711500000000|2024-03-27 00:40:00|8110.5|8106.7|8108.5|8105.7|8110.6|8107.7|8108.5|8105.7|78
1711500300000|2024-03-27 00:45:00|8108.6|8105.8|8109.6|8106.8|8109.6|8106.8|8107.6|8104.7|61
1711500600000|2024-03-27 00:50:00|8108.7|8105.8|8109.6|8106.8|8110|8106.9|8108.6|8105.7|52
1711500900000|2024-03-27 00:55:00|8109.7|8105.9|8112.5|8109.7|8112.5|8109.7|8108.6|8105.8|86
1711501200000|2024-03-27 01:00:00|8112.6|8109.8|8098.5|8095.7|8112.6|8109.8|8096.5|8093.7|504
1711501500000|2024-03-27 01:05:00|8098.6|8095.8|8099.5|8096.7|8100.6|8097.8|8096.6|8093.7|165
1711501800000|2024-03-27 01:10:00|8098.6|8095.7|8102.6|8099.8|8106.6|8103.7|8098.5|8095.7|224
1711502100000|2024-03-27 01:15:00|8102.5|8099.7|8100.6|8097.8|8103.6|8100.8|8099|8095.7|132
1711502400000|2024-03-27 01:20:00|8100.5|8097.7|8099.6|8096.8|8101.7|8098.8|8096.6|8093.7|180
1711502700000|2024-03-27 01:25:00|8100.6|8097.8|8099.6|8096.8|8103.5|8099.9|8099.6|8096.8|106
1711503000000|2024-03-27 01:30:00|8098.7|8095.9|8095.6|8092.8|8099.7|8096.8|8094.6|8091.7|209
1711503300000|2024-03-27 01:35:00|8095.5|8092.7|8093.6|8090.8|8095.7|8092.9|8092.6|8089.8|208
1711503600000|2024-03-27 01:40:00|8094.5|8090.7|8094.5|8091.7|8095.5|8092.7|8092.5|8089.7|210
1711503900000|2024-03-27 01:45:00|8095.4|8092.6|8096.5|8093.7|8096.6|8093.8|8094.5|8091.7|87
1711504200000|2024-03-27 01:50:00|8096.6|8093.8|8089.4|8086.6|8096.6|8093.8|8087.4|8084.6|295
1711504500000|2024-03-27 01:55:00|8089.6|8085.8|8088.5|8085.7|8089.6|8086.8|8086.4|8083.6|139
1711504800000|2024-03-27 02:00:00|8087.7|8084.9|8095.5|8092.7|8096.5|8093.7|8085.5|8082.2|317
1711505100000|2024-03-27 02:05:00|8095.4|8092.6|8090.6|8087.8|8096.5|8093.7|8090.6|8087.8|170
1711505400000|2024-03-27 02:10:00|8090.5|8087.7|8087.5|8084.7|8091.4|8087.7|8087.5|8084.6|163
1711505700000|2024-03-27 02:15:00|8088.4|8084.6|8083.7|8080.9|8088.5|8085.7|8079.7|8076.9|695
1711506000000|2024-03-27 02:20:00|8083.6|8080.8|8082.6|8079.8|8083.7|8080.9|8081.7|8078.9|66
1711506300000|2024-03-27 02:25:00|8081.8|8079|8081.7|8078.9|8081.8|8079|8078.7|8075.9|178
1711506600000|2024-03-27 02:30:00|8082.5|8079.7|8078.8|8076|8082.7|8079.9|8078.8|8075.9|147
1711506900000|2024-03-27 02:35:00|8078.7|8075.9|8077.7|8074.9|8080.8|8077.9|8077.7|8074.6|90
1711507200000|2024-03-27 02:40:00|8077.6|8074.8|8070.7|8067.9|8077.7|8074.9|8069.7|8066.9|485
1711507500000|2024-03-27 02:45:00|8070.6|8067.8|8072.7|8069.9|8073.8|8071|8069.7|8066.9|215
1711507800000|2024-03-27 02:50:00|8072.8|8070|8073.7|8070.9|8074.7|8071.9|8072.7|8069.9|149
1711508100000|2024-03-27 02:55:00|8074.6|8071.8|8074.7|8071.9|8075.6|8072.8|8073.7|8070.8|94
1711508400000|2024-03-27 03:00:00|8075.6|8072.8|8081.7|8078.9|8083.7|8080.8|8074.7|8071.8|206
1711508700000|2024-03-27 03:05:00|8081.6|8078.8|8085.8|8083|8086.8|8083.9|8080.7|8077.8|144
1711509000000|2024-03-27 03:10:00|8085.7|8082.9|8086.8|8084|8088.8|8085.9|8084.8|8081.9|155
1711509300000|2024-03-27 03:15:00|8086.7|8083.9|8084.7|8081.9|8086.8|8083.9|8083.8|8080.9|123
1711509600000|2024-03-27 03:20:00|8084.8|8082|8086.7|8083.9|8087.8|8085|8083.8|8081|67
1711509900000|2024-03-27 03:25:00|8085.9|8083.1|8086.5|8083.7|8088.5|8084.9|8085.7|8082.9|73
1711510200000|2024-03-27 03:30:00|8086.7|8083.9|8089.5|8086.7|8089.9|8086.8|8085.7|8082.7|356
1711510500000|2024-03-27 03:35:00|8089.6|8086.8|8087.5|8084.7|8089.6|8086.8|8087.5|8084.7|106
1711510800000|2024-03-27 03:40:00|8087.6|8083.8|8086.6|8083.8|8088.5|8085.7|8086.5|8083.7|91
1711511100000|2024-03-27 03:45:00|8086.5|8083.7|8085.6|8082.8|8086.6|8083.8|8084.7|8081.8|58
1711511400000|2024-03-27 03:50:00|8085.7|8082.9|8086.6|8083.8|8087|8083.8|8085.6|8082.8|29
1711511700000|2024-03-27 03:55:00|8086.7|8083.9|8086.7|8083.9|8087.6|8084.8|8086.6|8083.8|24
1711512000000|2024-03-27 04:00:00|8086.6|8083.8|8087.6|8084.8|8087.6|8084.8|8086.6|8083.8|44
1711512300000|2024-03-27 04:05:00|8087.5|8084.7|8087.7|8084.9|8088.6|8084.9|8085.6|8081.9|114
1711512600000|2024-03-27 04:10:00|8087.6|8084.8|8088.7|8085.9|8089.6|8086.8|8087.6|8084.8|16
1711512900000|2024-03-27 04:15:00|8088.6|8085.8|8087.7|8084.9|8088.7|8085.8|8087.6|8084.8|20
1711513200000|2024-03-27 04:20:00|8087.6|8084.8|8088.6|8084.8|8088.6|8084.9|8087.6|8084.8|12
1711513500000|2024-03-27 04:25:00|8087.7|8084.9|8088.6|8085.8|8089.6|8086.8|8087.7|8084.8|32
1711513800000|2024-03-27 04:30:00|8088.5|8085.7|8085.6|8082.8|8088.6|8085.7|8085.6|8082.8|77
1711514100000|2024-03-27 04:35:00|8085.7|8082.9|8084.7|8081.9|8085.7|8082.9|8082.7|8079.9|110
1711514400000|2024-03-27 04:40:00|8085.5|8082.7|8086.6|8083.8|8086.7|8083.9|8084.7|8081.8|29
1711514700000|2024-03-27 04:45:00|8086.7|8082.9|8084.6|8081.8|8086.7|8082.9|8084.5|8081.7|30
1711515000000|2024-03-27 04:50:00|8084.7|8081.9|8087.6|8084.8|8088.7|8085.6|8084.6|8081.8|355
1711515300000|2024-03-27 04:55:00|8087.7|8084.9|8090.5|8087.7|8091.3|8088.5|8086.6|8083.8|138
1711515600000|2024-03-27 05:00:00|8089.7|8086.9|8087.4|8083.6|8090.5|8087.6|8086.5|8083.6|155
1711515900000|2024-03-27 05:05:00|8086.5|8083.7|8088.5|8085.7|8088.6|8085.7|8086.4|8083.6|91
1711516200000|2024-03-27 05:10:00|8088.4|8085.6|8081.6|8078.8|8088.5|8085.7|8080.7|8077.8|254
1711516500000|2024-03-27 05:15:00|8082.4|8079.6|8082.5|8079.7|8084.5|8081.7|8082.4|8079.4|83
1711516800000|2024-03-27 05:20:00|8082.6|8079.8|8082.5|8079.7|8083.5|8080.7|8082.5|8079.7|39
1711517100000|2024-03-27 05:25:00|8081.6|8078.8|8082.5|8079.7|8082.6|8079.7|8080.6|8077.7|51
1711517400000|2024-03-27 05:30:00|8081.7|8078.9|8078.7|8075.9|8081.7|8078.9|8078.6|8075.4|107
1711517700000|2024-03-27 05:35:00|8078.6|8075.8|8079.5|8076.7|8080.7|8077.9|8076.8|8073.9|134
1711518000000|2024-03-27 05:40:00|8079.6|8076.8|8080.5|8077.7|8083.5|8079.8|8078.7|8075.8|104
1711518300000|2024-03-27 05:45:00|8080.6|8076.8|8082.5|8079.7|8082.6|8079.8|8079.5|8076.7|85
1711518600000|2024-03-27 05:50:00|8082.6|8078.8|8076.6|8073.8|8082.6|8079.6|8075.3|8072.5|200
1711518900000|2024-03-27 05:55:00|8076.5|8073.7|8078.6|8075.8|8080.4|8077.6|8076.5|8073.7|157
1711519200000|2024-03-27 06:00:00|8079.4|8076.6|8079.5|8076.7|8080.5|8077.6|8076.5|8072.7|149
1711519500000|2024-03-27 06:05:00|8079.4|8076.6|8083.5|8080.7|8083.6|8080.8|8079.4|8075.7|142
1711519800000|2024-03-27 06:10:00|8083.4|8080.6|8085.5|8082.7|8086.6|8083.8|8082.4|8079.6|197
1711520100000|2024-03-27 06:15:00|8085.6|8082.8|8081.5|8077.7|8087.6|8084.7|8081.5|8077.7|138
1711520400000|2024-03-27 06:20:00|8080.6|8077.8|8081.4|8078.6|8082.6|8078.9|8078.5|8075.7|72
1711520700000|2024-03-27 06:25:00|8081.6|8078.8|8079.4|8076.6|8083.4|8080.6|8078.3|8074.6|192
1711521000000|2024-03-27 06:30:00|8080.3|8076.5|8071.4|8068.6|8080.4|8077.6|8070.5|8067.6|302
1711521300000|2024-03-27 06:35:00|8071.5|8067.7|8071.5|8067.7|8072.5|8069.7|8069.7|8066.9|156
1711521600000|2024-03-27 06:40:00|8070.5|8068.7|8073.3|8070.5|8074.4|8071.5|8070.5|8067.7|152
1711521900000|2024-03-27 06:45:00|8073.4|8070.6|8071.5|8068.7|8075.5|8072.7|8071.5|8068.6|192
1711522200000|2024-03-27 06:50:00|8072.4|8068.6|8074.4|8070.6|8077.5|8074.6|8069.5|8066.6|285
1711522500000|2024-03-27 06:55:00|8074.3|8071.5|8076.3|8073.5|8081.1|8078.3|8072.5|8069.6|594
1711522800000|2024-03-27 07:00:00|8076.2|8073.4|8070.5|8067.7|8078.4|8075.6|8070.4|8067.2|258
1711523100000|2024-03-27 07:05:00|8071.4|8067.6|8071.4|8068.6|8073.3|8070.5|8066.4|8063.6|451
1711523400000|2024-03-27 07:10:00|8070.6|8067.8|8075.4|8072.6|8075.4|8072.6|8069.3|8065.7|378
1711523700000|2024-03-27 07:15:00|8076.3|8073.5|8077.4|8074.6|8080.4|8077.5|8076.3|8073.5|393
1711524000000|2024-03-27 07:20:00|8077.5|8074.7|8072.3|8069.5|8079.2|8075.5|8068.4|8065.6|297
1711524300000|2024-03-27 07:25:00|8072.4|8068.6|8068.4|8065.6|8074.4|8071.5|8067.9|8064.6|298
1711524600000|2024-03-27 07:30:00|8068.5|8065.7|8068.5|8065.7|8070.5|8067.6|8064.5|8061.6|394
1711524900000|2024-03-27 07:35:00|8068.4|8065.6|8064.5|8061.7|8068.5|8065.6|8060.7|8057.9|417
1711525200000|2024-03-27 07:40:00|8065.4|8061.6|8069.5|8066.7|8071.5|8068.7|8064.4|8061|669
1711525500000|2024-03-27 07:45:00|8069.4|8066.6|8070.5|8067.7|8075.5|8072.7|8067.5|8064.7|596
1711525800000|2024-03-27 07:50:00|8070.3|8067.5|8082.3|8079.5|8083.2|8080.4|8069.5|8066.7|470
1711526100000|2024-03-27 07:55:00|8083.2|8080.4|8082.2|8078.4|8093.2|8090.3|8081.2|8078.4|942
1711526400000|2024-03-27 08:00:00|8081.2|8077.5|8076.4|8073.6|8081.2|8078.4|8070.4|8067.5|839
1711526700000|2024-03-27 08:05:00|8075.7|8072.9|8072.3|8069.5|8076.4|8072.9|8067.5|8064.7|699
1711527000000|2024-03-27 08:10:00|8073.1|8070.3|8072.2|8069.4|8078.3|8075.5|8069.5|8066.7|671
1711527300000|2024-03-27 08:15:00|8072.3|8069.5|8073.3|8070.5|8075.3|8071.6|8067.8|8064.5|507
1711527600000|2024-03-27 08:20:00|8072.5|8069.7|8073.3|8070.5|8076.4|8073.5|8067.2|8064.4|795
1711527900000|2024-03-27 08:25:00|8073.2|8070.4|8084.1|8081.3|8084.1|8081.3|8072.3|8069.5|1199
1711528200000|2024-03-27 08:30:00|8084.2|8080.4|8091|8088.2|8092.5|8089.3|8082.1|8079.3|761
1711528500000|2024-03-27 08:35:00|8091.1|8088.3|8067.2|8064.4|8092.2|8089.3|8066.3|8063.4|1084
1711528800000|2024-03-27 08:40:00|8067.1|8064.3|8081.2|8078.4|8081.2|8078.4|8066.3|8063.4|491
1711529100000|2024-03-27 08:45:00|8081.1|8077.4|8070.1|8067.3|8081.2|8078.3|8068.1|8065.3|406
1711529400000|2024-03-27 08:50:00|8070.2|8067.4|8069.3|8066.5|8073.7|8070.4|8068.3|8065.4|407
1711529700000|2024-03-27 08:55:00|8069.4|8066.6|8050.6|8047.8|8070.3|8066.6|8048.6|8045.8|1875
1711530000000|2024-03-27 09:00:00|8050.5|8047.7|8047.5|8044.7|8050.6|8047.7|8044.5|8041.7|1209
1711530300000|2024-03-27 09:05:00|8046.6|8043.8|8051.5|8048.7|8056.1|8053.3|8046.5|8042.8|743
1711530600000|2024-03-27 09:10:00|8052.5|8048.8|8065.4|8062.6|8066.4|8063.4|8050.6|8047.7|1468
1711530900000|2024-03-27 09:15:00|8065.2|8062.4|8059.5|8056.7|8067.4|8064.6|8057.5|8054.7|549
1711531200000|2024-03-27 09:20:00|8058.6|8055.8|8058.5|8055.7|8059.5|8056.7|8055.6|8052.8|519
1711531500000|2024-03-27 09:25:00|8058.6|8054.8|8059.6|8056.8|8060.6|8057.8|8056.6|8053.7|334
1711531800000|2024-03-27 09:30:00|8059.7|8056.9|8071.6|8068.8|8074.6|8071.8|8058.6|8055.6|698
1711532100000|2024-03-27 09:35:00|8072.4|8068.6|8077.4|8074.6|8077.6|8074.6|8068.3|8064.6|589
1711532400000|2024-03-27 09:40:00|8078.3|8075.5|8088.3|8085.5|8092.4|8089.6|8075.3|8072.5|992
1711532700000|2024-03-27 09:45:00|8088.4|8084.6|8079.3|8076.5|8090.3|8087.5|8076.5|8073.7|833
1711533000000|2024-03-27 09:50:00|8080.1|8077.3|8075.5|8072.7|8080.3|8077.5|8066.4|8063.5|471
1711533300000|2024-03-27 09:55:00|8075.4|8072.6|8087.3|8084.5|8087.4|8084.5|8074.5|8071.7|375
1711533600000|2024-03-27 10:00:00|8087.4|8084.6|8087.4|8084.6|8097.4|8094.6|8085.5|8082.6|893
1711533900000|2024-03-27 10:05:00|8088.3|8085.5|8084.4|8081.6|8089.4|8086.5|8080.4|8077.5|464
1711534200000|2024-03-27 10:10:00|8085.3|8082.5|8084.4|8081.6|8085.5|8082.7|8080.3|8077.5|204
1711534500000|2024-03-27 10:15:00|8085.3|8081.5|8096.4|8093.6|8097.3|8094|8082.3|8079.5|421
1711534800000|2024-03-27 10:20:00|8097.4|8093.5|8100.3|8097.5|8104.2|8101.4|8095.9|8092.5|815
1711535100000|2024-03-27 10:25:00|8100.4|8097.6|8094.3|8090.5|8101.3|8098.5|8093.3|8090.5|392
1711535400000|2024-03-27 10:30:00|8093.4|8090.6|8099.3|8096.5|8102.4|8098.6|8089.3|8086.5|526
1711535700000|2024-03-27 10:35:00|8098.4|8095.6|8091.4|8088.6|8099.3|8096.5|8087.5|8084.6|340
1711536000000|2024-03-27 10:40:00|8091.3|8088.5|8084.4|8081.6|8091.5|8088.7|8084.3|8081.5|393
1711536300000|2024-03-27 10:45:00|8085.3|8081.5|8091.4|8088.6|8095.4|8092.6|8082.4|8079.6|521
1711536600000|2024-03-27 10:50:00|8092.4|8089.6|8096.4|8093.6|8098.4|8094.6|8091.4|8088.6|342
1711536900000|2024-03-27 10:55:00|8096.2|8093.4|8095.5|8091.7|8099.5|8096.5|8093.3|8090.4|402
1711537200000|2024-03-27 11:00:00|8094.6|8091.8|8092.3|8089.5|8102.2|8099.4|8089.7|8086.9|1746
1711537500000|2024-03-27 11:05:00|8093.3|8090.5|8101.3|8097.5|8104.3|8101.4|8092.3|8089.5|452
1711537800000|2024-03-27 11:10:00|8100.4|8097.6|8097.3|8094.5|8101.4|8098.5|8093.4|8090.6|299
1711538100000|2024-03-27 11:15:00|8097.4|8093.6|8105.2|8102.4|8105.3|8102.5|8095.4|8092.5|286
1711538400000|2024-03-27 11:20:00|8104.2|8101.4|8103.2|8100.4|8107.1|8104.3|8102.3|8099|363
1711538700000|2024-03-27 11:25:00|8104|8101.2|8104.1|8101.3|8104.2|8101.3|8099.1|8095.4|451
1711539000000|2024-03-27 11:30:00|8103.3|8100.5|8108.1|8105.3|8113|8109.9|8102.2|8099.3|706
1711539300000|2024-03-27 11:35:00|8108.2|8105.4|8118.1|8114.3|8120.1|8117.3|8108.1|8105.3|1003
1711539600000|2024-03-27 11:40:00|8117.1|8114.9|8119|8116.2|8121.8|8119|8115|8111.9|728
1711539900000|2024-03-27 11:45:00|8118.8|8116|8121.8|8119|8123.9|8121.1|8115|8112|667
1711540200000|2024-03-27 11:50:00|8121.9|8118.1|8120.9|8117.1|8122.8|8119.9|8117.8|8115|753
1711540500000|2024-03-27 11:55:00|8120.7|8117.9|8117.8|8115|8123.8|8121|8116.9|8114.1|563
1711540800000|2024-03-27 12:00:00|8117.9|8114.1|8107.8|8105|8118.9|8116.1|8106.9|8104|1067
1711541100000|2024-03-27 12:05:00|8107.9|8104.1|8103.8|8101|8114.9|8112|8103.8|8100.1|810
1711541400000|2024-03-27 12:10:00|8103.9|8101.1|8092.1|8089.3|8104.9|8102|8092.1|8089.2|1550
1711541700000|2024-03-27 12:15:00|8093.1|8090.3|8099|8096.2|8100|8097.1|8092|8088.8|614
1711542000000|2024-03-27 12:20:00|8099.1|8096.3|8101|8098.2|8109|8106|8097|8094.2|1038
1711542300000|2024-03-27 12:25:00|8101.1|8098.3|8102|8099.2|8104.1|8100.3|8098.1|8095.3|300
1711542600000|2024-03-27 12:30:00|8102.1|8098.3|8099.1|8096.3|8104.1|8101.2|8096.1|8093.2|517
1711542900000|2024-03-27 12:35:00|8098.1|8095.3|8096|8093.2|8102.1|8099.3|8092|8089.2|890
1711543200000|2024-03-27 12:40:00|8096.1|8093.3|8092.2|8089.4|8097.1|8094.3|8087.7|8084.4|2309
1711543500000|2024-03-27 12:45:00|8093.1|8089.3|8107.9|8105.1|8109.6|8106.8|8091.2|8088.4|965
1711543800000|2024-03-27 12:50:00|8107.8|8105|8088.2|8085.4|8110.6|8107.8|8085.3|8082.4|1403
1711544100000|2024-03-27 12:55:00|8089|8086.2|8093.4|8090.6|8097.3|8094.5|8086.3|8083.4|1952
1711544400000|2024-03-27 13:00:00|8093.5|8089.7|8095.4|8092.6|8103.5|8100.7|8080.4|8077.6|2925
1711544700000|2024-03-27 13:05:00|8096.2|8093.4|8099.4|8096.6|8112.2|8109.4|8093.5|8090.2|1865
1711545000000|2024-03-27 13:10:00|8100.3|8097.5|8096.5|8093.7|8100.6|8097.7|8090.5|8087.6|1462
1711545300000|2024-03-27 13:15:00|8096.4|8093.6|8108.5|8105.7|8111.2|8108.4|8094.4|8091.6|1634
1711545600000|2024-03-27 13:20:00|8108.4|8105.6|8106.4|8103.6|8111.4|8108.5|8102.5|8099.7|1449
1711545900000|2024-03-27 13:25:00|8105.6|8102.8|8099.4|8096.6|8105.6|8102.8|8095.5|8092.7|1106
1711546200000|2024-03-27 13:30:00|8098.5|8095.7|8121.4|8118.6|8132.1|8128.5|8097.7|8094.9|4321
1711546500000|2024-03-27 13:35:00|8122.3|8119.5|8110.5|8107.7|8126.4|8123.6|8109.7|8106.9|1978
1711546800000|2024-03-27 13:40:00|8110.3|8107.5|8100.4|8097.6|8113.2|8110.4|8089.5|8086.7|4039
1711547100000|2024-03-27 13:45:00|8101.5|8098.7|8097.5|8094.7|8103.5|8100.7|8092.5|8089.6|2853
1711547400000|2024-03-27 13:50:00|8097.4|8094.6|8093.5|8090.7|8097.5|8094.7|8086.5|8083.6|1462
1711547700000|2024-03-27 13:55:00|8093.4|8090.6|8109.8|8107|8111.9|8109|8091.4|8087.6|2109
1711548000000|2024-03-27 14:00:00|8109.9|8106.1|8100.8|8097|8110.9|8108|8094.4|8091.1|1975
1711548300000|2024-03-27 14:05:00|8100.7|8097.9|8126.5|8123.7|8126.7|8123.9|8097.8|8095|3213
1711548600000|2024-03-27 14:10:00|8126.7|8122.9|8128.7|8125.9|8134.5|8131.7|8123.8|8121|2187
1711548900000|2024-03-27 14:15:00|8128.8|8125|8124.9|8122.1|8131|8128|8121|8118.2|1981
1711549200000|2024-03-27 14:20:00|8124.8|8122|8111.1|8108.3|8124.9|8122|8102.2|8099.4|2123
1711549500000|2024-03-27 14:25:00|8112.1|8107.3|8111.1|8107.3|8112.2|8109.3|8105.2|8102.4|957
1711549800000|2024-03-27 14:30:00|8110.1|8106.4|8121.7|8118.9|8128.7|8125.9|8099.9|8096.2|4411
1711550100000|2024-03-27 14:35:00|8121.6|8118.8|8136.4|8133.6|8139.4|8136.6|8120.6|8117.8|3073
1711550400000|2024-03-27 14:40:00|8136.5|8133.7|8133.4|8130.6|8142.5|8139.7|8123.6|8120.8|3296
1711550700000|2024-03-27 14:45:00|8134.3|8130.5|8134.9|8132.1|8138.4|8135.2|8128.6|8125.8|3736
1711551000000|2024-03-27 14:50:00|8135|8131.2|8134.9|8132.1|8141.8|8139|8128.3|8125.3|1618
1711551300000|2024-03-27 14:55:00|8135.7|8132.9|8124.9|8122.1|8135.9|8133|8119|8115.8|1442
1711551600000|2024-03-27 15:00:00|8124.8|8122|8122.9|8120.1|8128.9|8126.1|8115|8112.2|1938
1711551900000|2024-03-27 15:05:00|8123|8119.2|8120|8117.2|8127|8124.1|8112.8|8109.9|1242
1711552200000|2024-03-27 15:10:00|8119.2|8116.4|8119.1|8116.3|8125.5|8122.7|8116.2|8113.4|892
1711552500000|2024-03-27 15:15:00|8118.1|8115.3|8140.7|8137.9|8143.7|8140.4|8115|8112.2|2465
1711552800000|2024-03-27 15:20:00|8139.9|8137.1|8140.9|8138.1|8141.8|8139|8130|8127.2|1241
1711553100000|2024-03-27 15:25:00|8140.8|8138|8143.8|8141|8147|8144.1|8138|8135.2|1686
1711553400000|2024-03-27 15:30:00|8144.5|8141.7|8137|8134.2|8146.6|8143.8|8132|8129.2|1934
1711553700000|2024-03-27 15:35:00|8137.1|8133.3|8126.1|8123.3|8137.1|8133.3|8123.3|8120.4|1156
1711554000000|2024-03-27 15:40:00|8125.3|8122.5|8132.2|8128.4|8134.2|8131.4|8124|8121.2|827
1711554300000|2024-03-27 15:45:00|8132.1|8129.3|8139.2|8136.4|8145.2|8142.4|8131.1|8128.3|1365
1711554600000|2024-03-27 15:50:00|8139.3|8136.5|8130.4|8127.6|8141.3|8138.5|8129.4|8125.7|1515
1711554900000|2024-03-27 15:55:00|8129.4|8126.6|8125.5|8122.7|8130.4|8127.6|8122.4|8119.6|963
1711555200000|2024-03-27 16:00:00|8125.4|8122.6|8131.5|8128.7|8136.3|8133.5|8122.4|8119.6|1394
1711555500000|2024-03-27 16:05:00|8131.6|8128.8|8135.5|8132.7|8138.5|8135.7|8126.6|8123.8|921
1711555800000|2024-03-27 16:10:00|8135.6|8132.8|8127.4|8123.6|8139.6|8136.8|8125.6|8122.7|1634
1711556100000|2024-03-27 16:15:00|8127.5|8124.6|8125.6|8122.8|8129.5|8126.6|8120.6|8117.7|1223
1711556400000|2024-03-27 16:20:00|8125.5|8122.7|8128.5|8125.7|8131.5|8128.7|8120.6|8117.4|873
1711556700000|2024-03-27 16:25:00|8128.6|8125.8|8116.6|8113.8|8129.5|8126.6|8116.6|8113.7|1946
1711557000000|2024-03-27 16:30:00|8115.8|8113|8111.6|8107.8|8125.4|8122.6|8107.3|8104|2269
1711557300000|2024-03-27 16:35:00|8111.5|8108.7|8112.5|8108.7|8114.5|8111.7|8104.5|8101.2|1936
1711557600000|2024-03-27 16:40:00|8112.4|8109.6|8113.6|8110.8|8118.5|8115.7|8110.4|8106.7|708
1711557900000|2024-03-27 16:45:00|8114.5|8110.7|8107.6|8104.8|8114.5|8111.4|8103.6|8100.7|1160
1711558200000|2024-03-27 16:50:00|8108.6|8105.8|8098.5|8095.7|8110|8106.8|8097.6|8094.8|951
1711558500000|2024-03-27 16:55:00|8097.7|8094.9|8101.6|8098.8|8103.6|8100.2|8096.6|8093.8|984
1711558800000|2024-03-27 17:00:00|8101.5|8097.8|8104.5|8101.7|8108.3|8105.5|8098.5|8095.5|1114
1711559100000|2024-03-27 17:05:00|8105.3|8101.5|8099.4|8096.6|8108.6|8105.8|8097.6|8094.6|921
1711559400000|2024-03-27 17:10:00|8099.6|8095.8|8093.6|8090.8|8100.8|8097.8|8090.6|8087.8|1218
1711559700000|2024-03-27 17:15:00|8094.4|8091.6|8098.4|8095.6|8101.6|8098.8|8092.6|8089.8|633
1711560000000|2024-03-27 17:20:00|8098.5|8095.7|8112.4|8109.6|8112.5|8109.7|8095.5|8091.7|938
1711560300000|2024-03-27 17:25:00|8112.5|8108.7|8113.4|8110.6|8117.3|8114.5|8110.5|8107.6|1135
1711560600000|2024-03-27 17:30:00|8113.5|8110.7|8117.5|8114.7|8122.5|8119.7|8110.4|8107.6|1068
1711560900000|2024-03-27 17:35:00|8118.4|8115.6|8119.4|8116.6|8122.5|8119.7|8115.5|8112.7|1036
1711561200000|2024-03-27 17:40:00|8118.6|8115.8|8117.5|8114.7|8121.5|8118.7|8112.8|8110|2601
1711561500000|2024-03-27 17:45:00|8118.5|8114.6|8110.6|8107.8|8118.5|8115.6|8108.5|8104.8|946
1711561800000|2024-03-27 17:50:00|8110.7|8107.9|8111.7|8108.9|8114.7|8111.8|8105|8102.2|1658
1711562100000|2024-03-27 17:55:00|8112.5|8109.7|8112.9|8110.1|8118|8114.8|8111.7|8108.9|1484
1711562400000|2024-03-27 18:00:00|8113.6|8110.8|8116.7|8113.9|8117.7|8114.9|8110.7|8107.8|1608
1711562700000|2024-03-27 18:05:00|8116|8113.2|8122.5|8119.7|8125.3|8122.5|8115.7|8112.8|1514
1711563000000|2024-03-27 18:10:00|8122.4|8119.6|8125.5|8122.7|8128.5|8125.7|8122.4|8119.6|1315
1711563300000|2024-03-27 18:15:00|8124.5|8121.7|8114.7|8111.9|8125.5|8122.7|8113.5|8109.8|1495
1711563600000|2024-03-27 18:20:00|8114.6|8111.8|8119.7|8116.9|8120.7|8117.9|8112.7|8109.9|1785
1711563900000|2024-03-27 18:25:00|8119.6|8116.8|8122.5|8119.7|8125.5|8122.7|8115.7|8112.8|6285
1711564200000|2024-03-27 18:30:00|8123.3|8119.5|8129.5|8126.7|8130.5|8127.7|8120.5|8117.7|2526
1711564500000|2024-03-27 18:35:00|8129.3|8126.5|8132.2|8129.4|8135.2|8132.4|8127.5|8124.3|1288
1711564800000|2024-03-27 18:40:00|8132.3|8129.5|8137.1|8134.3|8138.2|8135.4|8132.2|8129.4|1591
1711565100000|2024-03-27 18:45:00|8138.1|8135.3|8140.7|8137.9|8141|8138.2|8137|8133.9|664
1711565400000|2024-03-27 18:50:00|8140.9|8138.1|8145.7|8142.9|8145.8|8142.9|8140|8137|843
1711565700000|2024-03-27 18:55:00|8145.8|8142|8149.5|8146.7|8152.6|8149.7|8145.7|8142|1413
1711566000000|2024-03-27 19:00:00|8149.6|8146.8|8151.8|8149|8153.5|8150.7|8148.8|8146|763
1711566300000|2024-03-27 19:05:00|8151|8148.2|8150.7|8146.9|8153.7|8150.9|8148.9|8146|470
1711566600000|2024-03-27 19:10:00|8149.8|8147|8147.8|8145|8150.9|8148.1|8144.7|8141.9|559
1711566900000|2024-03-27 19:15:00|8147.7|8144.9|8148.7|8145.9|8149.2|8146|8145.7|8142.9|345
1711567200000|2024-03-27 19:20:00|8147.9|8145.1|8148.9|8146.1|8151.5|8148.7|8146.9|8144.1|462
1711567500000|2024-03-27 19:25:00|8149.8|8146|8147.7|8144.9|8150.9|8148.1|8146.7|8143.9|500
1711567800000|2024-03-27 19:30:00|8147.8|8145|8150.7|8147.9|8152.1|8148.9|8146.7|8143|387
1711568100000|2024-03-27 19:35:00|8149.7|8146.9|8155.4|8152.6|8155.6|8152.6|8148.7|8145.9|795
1711568400000|2024-03-27 19:40:00|8155.6|8151.8|8156.4|8153.6|8158.4|8155.6|8154.4|8151.5|415
1711568700000|2024-03-27 19:45:00|8155.7|8152.9|8156.4|8153.6|8156.4|8153.6|8153.4|8150.6|337
1711569000000|2024-03-27 19:50:00|8156.5|8153.7|8157.4|8154.6|8158.2|8155.4|8154.5|8151.4|215
1711569300000|2024-03-27 19:55:00|8157.5|8154.7|8159.4|8156.6|8160.4|8157.1|8156.4|8153.6|253
1711569600000|2024-03-27 20:00:00|8158.6|8155.8|8156.6|8153.8|8159.5|8156.6|8155.5|8152.3|198
1711569900000|2024-03-27 20:05:00|8157.4|8154.6|8159.5|8156.7|8159.5|8156.7|8157.4|8154.6|86
1711570200000|2024-03-27 20:10:00|8160.3|8157.5|8158.4|8155.6|8160.5|8157.6|8157.6|8154.7|140
1711570500000|2024-03-27 20:15:00|8156.6|8153.8|8156.6|8153.8|8158.5|8154.8|8155.6|8152.8|288
1711570800000|2024-03-27 20:20:00|8157.5|8154.7|8158.6|8155.8|8159.4|8156.6|8156.6|8153.7|148
1711571100000|2024-03-27 20:25:00|8159.5|8155.7|8155.6|8152.8|8159.5|8155.8|8154.6|8151.7|128
1711571400000|2024-03-27 20:30:00|8155.5|8152.7|8156.5|8153.7|8156.6|8153.7|8153.6|8150|234
1711571700000|2024-03-27 20:35:00|8156.4|8153.6|8156.5|8153.7|8156.6|8153.8|8155.6|8152.7|54
1711572000000|2024-03-27 20:40:00|8155.6|8152.7|8155.6|8152.8|8156.6|8153.7|8154.6|8150.9|129
1711572300000|2024-03-27 20:45:00|8156.3|8153.5|8158.6|8155.8|8159.6|8156|8155.7|8152.4|197
1711572600000|2024-03-27 20:50:00|8158.8|8156|8158.6|8155.8|8159.6|8156.8|8158.1|8154.8|63
1711572900000|2024-03-27 20:55:00|8158.7|8155.9|8157.6|8153.8|8159.6|8156.8|8155.9|8153.1|165
1711576800000|2024-03-27 22:00:00|8155.6|8152.8|8150.8|8148|8155.6|8152.8|8148.7|8144.9|243
1711577100000|2024-03-27 22:05:00|8151.8|8146.9|8150.8|8147|8151.8|8147.9|8149.8|8146.9|71
1711577400000|2024-03-27 22:10:00|8150.7|8147.9|8155.6|8152.8|8156.7|8153.9|8150|8146.9|100
1711577700000|2024-03-27 22:15:00|8155.7|8151.9|8157.5|8153.7|8157.6|8154.8|8155.6|8151.9|63
1711578000000|2024-03-27 22:20:00|8156.6|8153.8|8155.7|8152.9|8156.7|8153.8|8155.6|8152.8|9
1711578300000|2024-03-27 22:25:00|8155.8|8153|8155.6|8152.8|8156.6|8153.8|8155.6|8152.8|14
1711578600000|2024-03-27 22:30:00|8156.5|8153.7|8160.4|8157.6|8160.6|8157.8|8156.5|8152.8|87
1711578900000|2024-03-27 22:35:00|8160.6|8157.8|8161.4|8158.6|8161.8|8158.6|8160.4|8157.6|48
1711579200000|2024-03-27 22:40:00|8160.6|8157.6|8159.4|8156.6|8160.6|8157.8|8159.4|8156.6|17
1711579500000|2024-03-27 22:45:00|8159.7|8156.9|8159.3|8156.5|8163.3|8159.6|8159.3|8156.4|145
1711579800000|2024-03-27 22:50:00|8160.2|8156.4|8159.2|8156.4|8160.4|8157.6|8159.2|8156.4|18
1711580100000|2024-03-27 22:55:00|8159.3|8156.5|8158.3|8155.5|8159.4|8156.5|8158.3|8155.5|10
1711580400000|2024-03-27 23:00:00|8158.4|8155.6|8160.2|8156.4|8160.2|8156.6|8157.3|8154.4|45
1711580700000|2024-03-27 23:05:00|8160.4|8156.6|8162.3|8159.5|8163.2|8159.5|8159.3|8156.4|34
1711581000000|2024-03-27 23:10:00|8163.2|8159.4|8162.2|8158.4|8163.2|8159.5|8161.3|8158.4|21
1711581300000|2024-03-27 23:15:00|8162|8159.2|8162.1|8159.3|8162.3|8159.5|8161|8157.4|18
1711581600000|2024-03-27 23:20:00|8162.3|8159.5|8161.3|8158.5|8162.5|8159.5|8160.1|8157.3|31
1711581900000|2024-03-27 23:25:00|8161.4|8157.6|8162.1|8159.3|8162.5|8159.3|8160.3|8157.3|20
1711582200000|2024-03-27 23:30:00|8162.3|8158.5|8161.3|8158.5|8162.3|8159.5|8161.1|8158.3|33
1711582500000|2024-03-27 23:35:00|8161.2|8158.4|8162.1|8158.3|8162.2|8159.3|8161.1|8158.3|22
1711582800000|2024-03-27 23:40:00|8161.2|8158.4|8159.1|8156.3|8161.2|8158.4|8159.1|8156.3|11
1711583100000|2024-03-27 23:45:00|8159.2|8156.4|8159.4|8156.6|8160.2|8157.4|8159.1|8156.3|22
1711583400000|2024-03-27 23:50:00|8159.2|8156.4|8159.2|8156.4|8159.4|8156.6|8158.5|8155.6|31
1711583700000|2024-03-27 23:55:00|8160.1|8157.3|8159.2|8156.4|8160.1|8157.3|8159.2|8156.3|27
1711584000000|2024-03-28 00:00:00|8160.1|8156.3|8161.1|8158.3|8163.2|8160.4|8158.1|8155.3|201
1711584300000|2024-03-28 00:05:00|8161.2|8158.4|8160.1|8156.3|8164.2|8161.3|8158.2|8155.3|82
1711584600000|2024-03-28 00:10:00|8159.2|8156.4|8161.1|8158.3|8162.1|8158.4|8159.2|8156.3|29
1711584900000|2024-03-28 00:15:00|8161.2|8158.4|8161.2|8158.4|8163.1|8159.8|8160.2|8157.4|56
1711585200000|2024-03-28 00:20:00|8161.1|8158.3|8162.2|8159.4|8162.2|8159.4|8159.1|8156.3|70
1711585500000|2024-03-28 00:25:00|8163.1|8160.3|8163.1|8159.3|8164.1|8161.3|8162.2|8159.3|66
1711585800000|2024-03-28 00:30:00|8163.2|8160.3|8161.9|8159.1|8163.9|8160.4|8161.9|8158.3|23
1711586100000|2024-03-28 00:35:00|8163.2|8159.4|8161.9|8158.1|8163.2|8160.3|8161|8158.1|52
1711586400000|2024-03-28 00:40:00|8162.8|8159.1|8162|8158.2|8162.9|8160.1|8161.5|8158.2|69
1711586700000|2024-03-28 00:45:00|8161.9|8159.1|8161.9|8159.1|8162|8159.2|8159.9|8157.1|58
1711587000000|2024-03-28 00:50:00|8162|8159.2|8162|8159.2|8163|8160.2|8161|8157.7|124
1711587300000|2024-03-28 00:55:00|8161.9|8159.1|8169.9|8167.1|8169.9|8167.1|8161.9|8159.1|162
1711587600000|2024-03-28 01:00:00|8169.8|8167|8176|8172.2|8176|8173.1|8169.8|8166|448
1711587900000|2024-03-28 01:05:00|8175.1|8172.3|8172.8|8170|8175.9|8173.1|8170|8167.1|242
1711588200000|2024-03-28 01:10:00|8171.9|8169.1|8167.9|8165.1|8172.9|8170.1|8164.9|8162.1|179
1711588500000|2024-03-28 01:15:00|8168|8165.2|8171.9|8169.1|8173.8|8171|8166|8163.2|274
1711588800000|2024-03-28 01:20:00|8171.6|8168.8|8168.7|8165.9|8172.9|8169.9|8167.9|8164.9|60
1711589100000|2024-03-28 01:25:00|8168.9|8165.1|8167.7|8163.9|8169.9|8167.1|8163.9|8161.1|84
1711589400000|2024-03-28 01:30:00|8167.6|8164.8|8164.9|8162.1|8168.9|8165.9|8164.9|8161.7|119
1711589700000|2024-03-28 01:35:00|8165.9|8161.9|8168.8|8166|8169.8|8166.9|8163.9|8161.1|67
1711590000000|2024-03-28 01:40:00|8169.6|8166.8|8165.8|8163|8170.7|8167.9|8164.8|8161.9|56
1711590300000|2024-03-28 01:45:00|8166.6|8163.8|8166.8|8164|8169.8|8167|8163.8|8160.9|83
1711590600000|2024-03-28 01:50:00|8167|8164.2|8163.8|8161|8167.8|8164.2|8162.8|8160|45
1711590900000|2024-03-28 01:55:00|8164|8160.2|8164.8|8162|8164.9|8162|8161.8|8159|61
1711591200000|2024-03-28 02:00:00|8164.9|8162.1|8163.8|8161|8165.8|8163|8161.8|8158.9|57
1711591500000|2024-03-28 02:05:00|8163.9|8160.1|8164.8|8162|8164.8|8162|8161.8|8159|41
1711591800000|2024-03-28 02:10:00|8164.7|8161.9|8176.6|8172.8|8176.9|8173.8|8164.7|8161.9|631
1711592100000|2024-03-28 02:15:00|8175.7|8172.9|8178.6|8175.8|8181.6|8177.9|8174.6|8171.8|308
1711592400000|2024-03-28 02:20:00|8178.5|8175.7|8177.5|8174.7|8180.7|8177.7|8176.8|8173.9|115
1711592700000|2024-03-28 02:25:00|8177.7|8174.9|8180.5|8177.7|8180.7|8177.7|8177.7|8174.7|109
1711593000000|2024-03-28 02:30:00|8181.4|8178.6|8177.5|8174.7|8183.5|8179.9|8176.5|8173.6|210
1711593300000|2024-03-28 02:35:00|8178.4|8174.6|8173.5|8170.7|8178.7|8175.7|8173.5|8170.7|136
1711593600000|2024-03-28 02:40:00|8173.6|8169.8|8173.5|8170.7|8174.9|8171.8|8172.5|8169.7|63
1711593900000|2024-03-28 02:45:00|8173.6|8170.8|8175.6|8172.8|8176.6|8173.7|8172.5|8169.7|41
1711594200000|2024-03-28 02:50:00|8176.5|8172.7|8177.5|8174.7|8179.4|8176.6|8176.5|8172.7|80
1711594500000|2024-03-28 02:55:00|8177.4|8174.6|8179.5|8176.7|8181.6|8178.8|8176.5|8173.7|182
1711594800000|2024-03-28 03:00:00|8179.6|8176.8|8179.5|8176.7|8181|8177.8|8178.5|8175.6|35
1711595100000|2024-03-28 03:05:00|8179.6|8176.8|8176.5|8173.7|8180|8176.8|8174.6|8171.8|78
1711595400000|2024-03-28 03:10:00|8176.6|8173.8|8177.5|8174.7|8178.6|8174.9|8175.5|8172.7|48
1711595700000|2024-03-28 03:15:00|8177.6|8174.8|8178.5|8175.7|8179.6|8176.7|8175.6|8172.8|106
1711596000000|2024-03-28 03:20:00|8178.6|8175.8|8181.7|8177.9|8182.7|8179.8|8177.7|8174.9|605
1711596300000|2024-03-28 03:25:00|8181.6|8178.8|8178.8|8176|8181.7|8178.8|8177.7|8174.9|85
1711596600000|2024-03-28 03:30:00|8179.7|8175.9|8169.8|8167|8179.7|8176|8169.8|8167|198
1711596900000|2024-03-28 03:35:00|8170.6|8167.8|8164.7|8161.9|8170.8|8167.9|8163.8|8161|248
1711597200000|2024-03-28 03:40:00|8164.6|8161.8|8157.7|8154.9|8164.6|8161.8|8156.7|8153.9|195
1711597500000|2024-03-28 03:45:00|8157.8|8155|8159.7|8156.9|8161.6|8158.8|8156.7|8153.9|242
1711597800000|2024-03-28 03:50:00|8159.9|8156.1|8159.7|8155.9|8160.7|8157.9|8157.7|8154.8|144
1711598100000|2024-03-28 03:55:00|8159.5|8156.7|8155.7|8152.9|8159.8|8156.9|8155.7|8152.9|157
1711598400000|2024-03-28 04:00:00|8155.8|8153|8158.7|8155.9|8158.8|8156|8155.7|8152.9|198
1711598700000|2024-03-28 04:05:00|8157.8|8155|8161.5|8158.7|8161.7|8158.7|8156.8|8153.9|151
1711599000000|2024-03-28 04:10:00|8162.3|8159.5|8162.6|8159.8|8165.7|8162.9|8161.7|8158.7|142
1711599300000|2024-03-28 04:15:00|8162.8|8160|8157.6|8154.8|8163.6|8160|8157.5|8154.7|98
1711599600000|2024-03-28 04:20:00|8157.8|8155|8157.6|8153.8|8159.8|8156.8|8155.1|8151.8|127
1711599900000|2024-03-28 04:25:00|8157.5|8153.7|8155.6|8152.8|8158.5|8155.7|8151.5|8148.7|441
1711600200000|2024-03-28 04:30:00|8155.5|8152.7|8157.6|8153.8|8159.9|8156.7|8154.6|8151.8|360
1711600500000|2024-03-28 04:35:00|8157.5|8154.7|8160.6|8157.8|8160.6|8157.8|8155.6|8152.7|84
1711600800000|2024-03-28 04:40:00|8160.5|8157.7|8158.5|8155.7|8160.6|8157.7|8156.6|8153.7|44
1711601100000|2024-03-28 04:45:00|8158.6|8155.8|8155.6|8152.8|8159.6|8156.8|8153.6|8150.8|127
1711601400000|2024-03-28 04:50:00|8155.7|8152.9|8156.6|8152.8|8156.7|8153.8|8154.6|8151.8|67
1711601700000|2024-03-28 04:55:00|8155.6|8152.9|8159.6|8156.8|8160.6|8157.8|8155.6|8152.7|94
1711602000000|2024-03-28 05:00:00|8160.6|8157.7|8164.6|8161.8|8165.5|8161.8|8160.5|8157.7|98
1711602300000|2024-03-28 05:05:00|8164.5|8161.7|8162.6|8159.8|8164.5|8161.7|8162.5|8159.7|37
1711602600000|2024-03-28 05:10:00|8163.3|8160.5|8167.7|8164.9|8167.7|8164.9|8163.3|8160.5|176
1711602900000|2024-03-28 05:15:00|8166.8|8163.9|8166.7|8163.9|8169.7|8166.6|8165.7|8162.9|114
1711603200000|2024-03-28 05:20:00|8166.6|8163.8|8166.7|8163.9|8167.7|8164.8|8165.6|8161.8|55
1711603500000|2024-03-28 05:25:00|8167.7|8164.9|8171.7|8168.9|8171.7|8168.9|8166.7|8163.8|128
1711603800000|2024-03-28 05:30:00|8171.5|8168.7|8175.5|8171.7|8178.7|8175.7|8171.5|8167.9|329
1711604100000|2024-03-28 05:35:00|8174.7|8171.9|8171.5|8168.7|8176.5|8173.7|8170.7|8167.7|160
1711604400000|2024-03-28 05:40:00|8170.7|8167.9|8174.5|8171.7|8174.7|8171.9|8169.7|8166.7|73
1711604700000|2024-03-28 05:45:00|8174.7|8170.9|8169.8|8167|8174.7|8171.9|8167.9|8164.9|271
1711605000000|2024-03-28 05:50:00|8169.6|8166.8|8169.8|8167|8171.8|8169|8168.6|8165|70
1711605300000|2024-03-28 05:55:00|8169.6|8166|8166.8|8164|8171.8|8169|8166.8|8163.8|96
1711605600000|2024-03-28 06:00:00|8167.6|8163.8|8168.8|8166|8169.8|8167|8166.5|8163.7|106
1711605900000|2024-03-28 06:05:00|8169.5|8165|8169.5|8165.7|8171.6|8168.8|8168.4|8164.7|123
1711606200000|2024-03-28 06:10:00|8168.6|8165.8|8169.5|8166.7|8171.6|8168.7|8168.5|8165.7|131
1711606500000|2024-03-28 06:15:00|8168.7|8165.9|8167.7|8164.9|8171.6|8168.7|8164.7|8161.8|148
1711606800000|2024-03-28 06:20:00|8167.6|8164.8|8168.5|8165.7|8169.6|8166.7|8166.7|8163.8|36
1711607100000|2024-03-28 06:25:00|8167.6|8164.8|8167.7|8164.9|8167.7|8164.9|8164.7|8161.8|170
1711607400000|2024-03-28 06:30:00|8167.6|8164.8|8164.7|8161.9|8169.7|8166.8|8161.8|8159|138
1711607700000|2024-03-28 06:35:00|8165.6|8161.8|8160.6|8156.8|8165.7|8162.9|8159.7|8156.8|162
1711608000000|2024-03-28 06:40:00|8159.7|8156.9|8161.7|8158.9|8162.7|8159.9|8158.7|8155.8|184
1711608300000|2024-03-28 06:45:00|8162.7|8159.8|8162.7|8158.9|8164.6|8161.3|8160.7|8157.8|69
1711608600000|2024-03-28 06:50:00|8162.6|8159.8|8164.7|8161.9|8166.7|8163.9|8162.6|8159.8|61
1711608900000|2024-03-28 06:55:00|8164.6|8161.8|8164.7|8161.9|8166.6|8163.8|8161.6|8158.8|82
1711609200000|2024-03-28 07:00:00|8164.6|8161.8|8160.7|8157.9|8164.8|8161.9|8159.7|8156|141
1711609500000|2024-03-28 07:05:00|8160.8|8157|8163.7|8159.9|8166.7|8163.7|8158.8|8155.9|151
1711609800000|2024-03-28 07:10:00|8162.8|8160|8166.7|8163.9|8168.8|8165.9|8160.8|8157.9|213
1711610100000|2024-03-28 07:15:00|8166.5|8163.7|8169.4|8166.6|8176.5|8173.6|8162.8|8159.9|599
1711610400000|2024-03-28 07:20:00|8169.5|8165.7|8165.4|8162.6|8170.5|8167.6|8164.4|8161.6|117
1711610700000|2024-03-28 07:25:00|8164.7|8161.9|8160.5|8157.7|8165.5|8162.7|8160|8156.7|245
1711611000000|2024-03-28 07:30:00|8160.4|8157.6|8157.4|8154.6|8160.5|8157.7|8154.6|8151.7|408
1711611300000|2024-03-28 07:35:00|8157.5|8153.7|8156.4|8153.6|8159.5|8156.6|8155.5|8152.7|176
1711611600000|2024-03-28 07:40:00|8156.5|8152.7|8158.5|8154.7|8160.5|8157.7|8155.6|8152.7|235
1711611900000|2024-03-28 07:45:00|8157.6|8154.8|8158.4|8155.6|8160.5|8156.8|8156.4|8153.6|305
1711612200000|2024-03-28 07:50:00|8159.2|8156.4|8159.4|8156.6|8160.5|8157.6|8156.4|8153.6|123
1711612500000|2024-03-28 07:55:00|8159.5|8155.7|8168.5|8165.7|8170.5|8167.6|8159.4|8155.7|306
1711612800000|2024-03-28 08:00:00|8168.4|8165.6|8169.3|8166.5|8175.4|8172.6|8161.2|8158.4|531
1711613100000|2024-03-28 08:05:00|8170.2|8167.4|8160.3|8157.5|8172.3|8169.5|8160.3|8157.5|298
1711613400000|2024-03-28 08:10:00|8161.1|8158.3|8170.3|8167.5|8170.3|8167.5|8160.3|8157.4|291
1711613700000|2024-03-28 08:15:00|8170.2|8166.4|8163.3|8160.5|8171.5|8168.5|8162.8|8159.5|283
1711614000000|2024-03-28 08:20:00|8164.3|8160.4|8170.2|8166.4|8171.2|8167.9|8162.2|8159.2|853
1711614300000|2024-03-28 08:25:00|8170.1|8167.3|8166.3|8163.5|8170.2|8167.4|8160.4|8157.6|519
1711614600000|2024-03-28 08:30:00|8165.3|8162.5|8166.3|8163.5|8171.3|8168.5|8163.3|8160.4|466
1711614900000|2024-03-28 08:35:00|8167.2|8164.4|8169.6|8166.8|8174.3|8171.5|8167.2|8164.4|435
1711615200000|2024-03-28 08:40:00|8170.3|8167.5|8166.4|8163.6|8171.6|8168.8|8165.6|8162.8|384
1711615500000|2024-03-28 08:45:00|8165.7|8162.9|8156.4|8153.6|8166.6|8163.6|8150.4|8147.6|913
1711615800000|2024-03-28 08:50:00|8156.5|8153.7|8168.3|8165.5|8169.3|8166.5|8156.3|8153.5|307
1711616100000|2024-03-28 08:55:00|8169.3|8166.5|8171.3|8168.5|8171.4|8168.6|8166.3|8163.5|364
1711616400000|2024-03-28 09:00:00|8172.3|8169.5|8159.3|8156.5|8172.4|8169.6|8157.3|8154.5|412
1711616700000|2024-03-28 09:05:00|8160|8157.2|8146.3|8143.5|8160.4|8157.5|8144.1|8141.3|910
1711617000000|2024-03-28 09:10:00|8147|8144.2|8141.5|8138.7|8147|8144.2|8139.5|8135.8|739
1711617300000|2024-03-28 09:15:00|8140.6|8137.8|8149.4|8146.6|8150.4|8147.6|8137.4|8134.6|521
1711617600000|2024-03-28 09:20:00|8149.5|8146.7|8151.5|8148.7|8153.4|8150.6|8145.4|8142.6|487
1711617900000|2024-03-28 09:25:00|8152.2|8149.4|8160.5|8157.7|8162.4|8159.3|8151.5|8148.6|616
1711618200000|2024-03-28 09:30:00|8161.4|8157.6|8158.4|8155.6|8161.4|8157.7|8155.5|8152.6|408
1711618500000|2024-03-28 09:35:00|8158.5|8154.7|8156.5|8153.7|8158.5|8155.6|8151.9|8149.1|292
1711618800000|2024-03-28 09:40:00|8157.4|8153.6|8169.2|8166.4|8170.2|8167.4|8156.5|8153.6|512
1711619100000|2024-03-28 09:45:00|8170.1|8166.3|8169.3|8166.5|8177.1|8173.4|8169.3|8166.3|546
1711619400000|2024-03-28 09:50:00|8170.1|8167.3|8173.3|8170.5|8176.2|8173.3|8168.3|8165.5|311
1711619700000|2024-03-28 09:55:00|8174.3|8171.4|8179.1|8176.3|8182.1|8179.3|8173.3|8170.5|514
1711620000000|2024-03-28 10:00:00|8179.2|8176.4|8177.2|8174.4|8186.1|8183.3|8175.2|8171.9|622
1711620300000|2024-03-28 10:05:00|8178.2|8175.4|8181.2|8178.4|8183.1|8180.3|8175.2|8172.3|568
1711620600000|2024-03-28 10:10:00|8181.9|8179.1|8180.9|8178.1|8185.1|8182.1|8179.1|8176.3|854
1711620900000|2024-03-28 10:15:00|8181.1|8178.3|8178.9|8176.1|8184.9|8182.1|8174.9|8172|511
1711621200000|2024-03-28 10:20:00|8179.7|8176.9|8175.8|8172|8181.9|8178.2|8174.9|8172|544
1711621500000|2024-03-28 10:25:00|8175.9|8173|8188.8|8186|8189.8|8187|8174.8|8172|2026
1711621800000|2024-03-28 10:30:00|8187.3|8184.5|8192.6|8189.8|8196.8|8193.8|8184.8|8182|928
1711622100000|2024-03-28 10:35:00|8192.8|8190|8195.6|8192.8|8199.8|8196.8|8192.8|8189.8|494
1711622400000|2024-03-28 10:40:00|8196.4|8193.6|8194.8|8192|8196.4|8193.6|8190.5|8187.7|392
1711622700000|2024-03-28 10:45:00|8194.6|8191.8|8199.6|8196.8|8199.8|8196.8|8194.6|8191.5|878
1711623000000|2024-03-28 10:50:00|8199.8|8197|8202.4|8199.6|8205.5|8202.7|8199.6|8196.7|2540
1711623300000|2024-03-28 10:55:00|8203.2|8200.4|8207.4|8203.6|8208.5|8205.7|8202.4|8199.6|906
1711623600000|2024-03-28 11:00:00|8207.2|8204.4|8215.2|8212.4|8217.2|8213.4|8206.5|8203.7|1897
1711623900000|2024-03-28 11:05:00|8214.3|8211.5|8211.3|8208.5|8214.3|8211.5|8208.3|8205.5|533
1711624200000|2024-03-28 11:10:00|8212.2|8208.4|8225.2|8222.4|8228.2|8225.4|8211.5|8208.4|1414
1711624500000|2024-03-28 11:15:00|8225.9|8223.1|8229.3|8226.5|8231.1|8228.1|8224.3|8221|2533
1711624800000|2024-03-28 11:20:00|8229.5|8225.7|8232.3|8229.5|8234.7|8231.4|8227.2|8224.4|1040
1711625100000|2024-03-28 11:25:00|8233.2|8229.4|8232.3|8229.5|8241.6|8237.8|8230.3|8227.5|1777
1711625400000|2024-03-28 11:30:00|8233.2|8229.4|8238.2|8235.4|8241.3|8238.4|8232.4|8229.4|1344
1711625700000|2024-03-28 11:35:00|8239.2|8236.4|8232.4|8229.6|8244.8|8241.4|8231.4|8228.5|1190
1711626000000|2024-03-28 11:40:00|8233.4|8229.8|8228.5|8225.7|8234.4|8231.6|8227.5|8224.7|1207
1711626300000|2024-03-28 11:45:00|8228.4|8225.6|8227.4|8224.6|8229.7|8226.7|8224.7|8221.9|940
1711626600000|2024-03-28 11:50:00|8227.5|8223.7|8225.7|8221.9|8230.4|8226.9|8223.7|8220.9|1371
1711626900000|2024-03-28 11:55:00|8224.8|8222|8224.4|8221.6|8227.8|8225|8221.5|8218.2|617
1711627200000|2024-03-28 12:00:00|8225.4|8222.6|8230.4|8227.6|8236.4|8233.6|8225.4|8222.6|1408
1711627500000|2024-03-28 12:05:00|8230.5|8226.7|8236.1|8233.3|8240.1|8237.3|8227.4|8224.6|2150
1711627800000|2024-03-28 12:10:00|8235.3|8232.5|8241|8238.2|8245|8242.2|8234.1|8231.3|921
1711628100000|2024-03-28 12:15:00|8241.1|8238.3|8245.1|8242.3|8251.4|8248.2|8241|8238.2|1591
1711628400000|2024-03-28 12:20:00|8246.1|8241.3|8246.8|8244|8251|8247.2|8241.9|8239.1|1140
1711628700000|2024-03-28 12:25:00|8247|8244.2|8240.2|8237.4|8249.4|8246.4|8238.2|8235.4|1207
1711629000000|2024-03-28 12:30:00|8239|8235.2|8249.4|8246.6|8256.1|8253.3|8238.2|8234.4|1770
1711629300000|2024-03-28 12:35:00|8250.2|8246.4|8256|8253.2|8259.1|8256.3|8248.2|8245.4|2168
1711629600000|2024-03-28 12:40:00|8256.8|8253|8257.1|8254.3|8260|8257.2|8253.1|8250.3|1132
1711629900000|2024-03-28 12:45:00|8257|8254.2|8253.1|8250.3|8263.9|8261|8253.1|8250.1|1458
1711630200000|2024-03-28 12:50:00|8252.1|8249.3|8247.1|8244.3|8255.2|8252.4|8243.3|8240.4|1972
1711630500000|2024-03-28 12:55:00|8247.2|8244.4|8248.1|8245.3|8254.9|8252.1|8247.1|8243.4|1654
1711630800000|2024-03-28 13:00:00|8247.1|8244.3|8233.2|8230.4|8252.1|8249.3|8231.2|8228.3|3371
1711631100000|2024-03-28 13:05:00|8234.1|8231.3|8242|8239.2|8250.8|8247.9|8234.1|8231.3|2528
1711631400000|2024-03-28 13:10:00|8243|8240.2|8231.7|8228.9|8245|8241.4|8227.7|8224.9|2752
1711631700000|2024-03-28 13:15:00|8232.6|8228.8|8229.8|8227|8234.7|8231.9|8224.1|8221.1|2075
1711632000000|2024-03-28 13:20:00|8230.6|8227.8|8226.5|8223.7|8231.8|8229|8224.8|8221.9|1860
1711632300000|2024-03-28 13:25:00|8226.4|8223.6|8232.4|8228.6|8236.2|8232.7|8220.7|8217.9|2062
1711632600000|2024-03-28 13:30:00|8231.4|8227.9|8238.4|8234.6|8245.3|8242.5|8229.5|8226.6|2483
1711632900000|2024-03-28 13:35:00|8237.5|8234.7|8234.1|8231.3|8241.4|8238.6|8227.3|8223.6|1754
1711633200000|2024-03-28 13:40:00|8234.3|8231.5|8230.3|8227.5|8240.3|8237.3|8230.3|8227.3|2084
1711633500000|2024-03-28 13:45:00|8229.1|8225.3|8214.1|8211.3|8229.3|8226.5|8212.1|8208.6|2544
1711633800000|2024-03-28 13:50:00|8213.4|8210.6|8222|8219.2|8227.2|8224.3|8213.1|8210.3|1537
1711634100000|2024-03-28 13:55:00|8221.2|8218.4|8223.4|8219.6|8226.2|8223.3|8220.2|8217.4|1177
1711634400000|2024-03-28 14:00:00|8223.2|8220.4|8226.1|8223.3|8232|8229.2|8217.2|8214.4|2214
1711634700000|2024-03-28 14:05:00|8227|8223.2|8222.2|8219.4|8234.1|8231.3|8216.5|8213.7|1819
1711635000000|2024-03-28 14:10:00|8222.4|8218.6|8222.5|8219.7|8222.6|8219.7|8206.6|8203.7|2799
1711635300000|2024-03-28 14:15:00|8221.7|8218.9|8216.6|8213.8|8228.5|8225.4|8214.6|8211.7|1439
1711635600000|2024-03-28 14:20:00|8216.7|8213.9|8218.6|8215.8|8223.2|8220.4|8213.7|8210.9|1026
1711635900000|2024-03-28 14:25:00|8218.5|8215.7|8227.3|8223.5|8228.5|8225.7|8215.6|8212.7|898
1711636200000|2024-03-28 14:30:00|8227.2|8223.4|8220.3|8217.5|8229.5|8226.5|8213.5|8210.7|1191
1711636500000|2024-03-28 14:35:00|8220.2|8217.4|8224.3|8221.5|8224.3|8221.5|8213.4|8210.5|1093
1711636800000|2024-03-28 14:40:00|8223.6|8220.8|8219.4|8216.6|8231.4|8228.6|8215.7|8212.9|2497
1711637100000|2024-03-28 14:45:00|8219.6|8215.8|8229.2|8226.4|8232.2|8229.4|8216.4|8213.6|1814
1711637400000|2024-03-28 14:50:00|8228.2|8225.4|8244.9|8242.1|8248.8|8245.8|8225.2|8222.4|2533
1711637700000|2024-03-28 14:55:00|8245.6|8242.8|8249.9|8247.1|8250.8|8247.8|8241.9|8239.1|1677
1711638000000|2024-03-28 15:00:00|8250.6|8247.8|8255.5|8252.7|8258.6|8255.8|8250.6|8247.8|4291
1711638300000|2024-03-28 15:05:00|8256.4|8253.6|8238.8|8236|8258.4|8255.6|8235.8|8232.1|2619
1711638600000|2024-03-28 15:10:00|8239.5|8236.7|8238.5|8235.7|8243|8239.6|8234.4|8231.1|1820
1711638900000|2024-03-28 15:15:00|8238.6|8235.8|8239.3|8236.5|8240.3|8237.5|8233.3|8230.5|1686
1711639200000|2024-03-28 15:20:00|8240.2|8236.4|8242.3|8239.5|8251.1|8247.5|8239.3|8236.4|1876
1711639500000|2024-03-28 15:25:00|8243.1|8240.3|8246.3|8243.5|8249.5|8246.5|8241.3|8238.5|1053
1711639800000|2024-03-28 15:30:00|8247.2|8243.4|8232.6|8228.8|8247.3|8244.5|8230.6|8227.8|1496
1711640100000|2024-03-28 15:35:00|8231.6|8228|8235.6|8232.8|8236.3|8233.5|8228.6|8225.7|1495
1711640400000|2024-03-28 15:40:00|8235.4|8232.6|8250|8247.2|8255.1|8252.2|8235.3|8232.4|4811
1711640700000|2024-03-28 15:45:00|8250.1|8247.3|8239.8|8237|8253.1|8250.3|8238.9|8236.1|2549
1711641000000|2024-03-28 15:50:00|8239.9|8237.1|8254.5|8251.7|8254.5|8251.7|8239.9|8237.1|1472
1711641300000|2024-03-28 15:55:00|8254.6|8250.8|8243.9|8241.1|8257|8253.7|8243.8|8241|1495
1711641600000|2024-03-28 16:00:00|8243.2|8240.4|8241.9|8239.1|8245.9|8243|8237.8|8234.8|1563
1711641900000|2024-03-28 16:05:00|8240.9|8238.1|8233.9|8231.1|8240.9|8238.1|8230.7|8227.9|1207
1711642200000|2024-03-28 16:10:00|8233.7|8230.9|8248.6|8245.8|8249.7|8246.8|8232.9|8229.6|1356
1711642500000|2024-03-28 16:15:00|8248.7|8245.9|8247.6|8244.8|8249.7|8246.8|8234.9|8232.1|1445
1711642800000|2024-03-28 16:20:00|8247.5|8244.7|8248.3|8245.5|8249.3|8246.5|8243.5|8240.7|971
1711643100000|2024-03-28 16:25:00|8248.5|8244.7|8252.3|8249.5|8255.2|8252.4|8246.6|8243.8|1533
1711643400000|2024-03-28 16:30:00|8253.2|8250.4|8259.3|8256.5|8261.5|8258.7|8251.1|8247.5|2611
1711643700000|2024-03-28 16:35:00|8260.2|8257.4|8263.3|8260.5|8267.4|8264.6|8257.3|8254.5|1807
1711644000000|2024-03-28 16:40:00|8264|8261.2|8267.4|8264.6|8272.3|8269.4|8263.3|8260.5|1771
1711644300000|2024-03-28 16:45:00|8267.6|8264.8|8256.6|8252.8|8268.4|8265.6|8255.6|8252.8|1578
1711644600000|2024-03-28 16:50:00|8256.4|8253.6|8258.5|8255.7|8264.4|8261.6|8255.6|8252.6|1028
1711644900000|2024-03-28 16:55:00|8258.7|8255.9|8261.7|8257.9|8262.7|8259.9|8256.7|8253.9|1399
1711645200000|2024-03-28 17:00:00|8261.5|8258.7|8263.5|8260.7|8264.7|8261.9|8252.7|8249.4|1692
1711645500000|2024-03-28 17:05:00|8262.8|8260|8262.3|8259.5|8268.3|8265.3|8257.7|8254.7|1788
1711645800000|2024-03-28 17:10:00|8262.4|8259.6|8263.1|8260.3|8264.1|8261.3|8258.1|8255.3|965
1711646100000|2024-03-28 17:15:00|8263.3|8259.5|8258.2|8255.4|8264.1|8261.2|8257.2|8254.3|1056
1711646400000|2024-03-28 17:20:00|8258.4|8255.6|8256.5|8253.7|8262.2|8259.4|8254.4|8250.8|990
1711646700000|2024-03-28 17:25:00|8256.4|8253.6|8259.4|8256.6|8262.4|8258.7|8256.4|8253.6|728
1711647000000|2024-03-28 17:30:00|8260.2|8257.4|8271.2|8268.4|8275.1|8272.3|8259.4|8256.4|1820
1711647300000|2024-03-28 17:35:00|8270.4|8267.4|8280.1|8277.3|8281.1|8277.4|8270.1|8266.4|2264
1711647600000|2024-03-28 17:40:00|8280|8277.2|8278.8|8276|8280.1|8277.3|8274.3|8271.3|1362
1711647900000|2024-03-28 17:45:00|8278.9|8276.1|8281.4|8278.6|8284.7|8281.9|8278.5|8275.7|2305
1711648200000|2024-03-28 17:50:00|8282.1|8279.3|8276.1|8273.3|8284.5|8281.7|8274.1|8271.1|2262
1711648500000|2024-03-28 17:55:00|8276.9|8273.1|8285.3|8282.5|8288|8285.2|8276.1|8273.1|3507
1711648800000|2024-03-28 18:00:00|8285.4|8282.6|8280.5|8277.7|8285.5|8282.6|8276.5|8273.7|1839
1711649100000|2024-03-28 18:05:00|8281.3|8278.5|8284.4|8281.6|8286.6|8283.6|8278.4|8275.6|1795
1711649400000|2024-03-28 18:10:00|8285.2|8281.4|8287.2|8283.4|8293.1|8290.2|8284.2|8281.4|2426
1711649700000|2024-03-28 18:15:00|8286.4|8283.6|8291.1|8288.3|8292.1|8289.3|8283|8280.2|2341
1711650000000|2024-03-28 18:20:00|8291|8288.2|8293.5|8290.7|8298.2|8295.3|8289|8285.9|3210
1711650300000|2024-03-28 18:25:00|8294.4|8290.6|8297.2|8294.4|8302.1|8299.3|8289.5|8286.7|12142
1711650600000|2024-03-28 18:30:00|8297.1|8294.3|8294.2|8291.4|8298.3|8295.1|8288.5|8285.7|3579
1711650900000|2024-03-28 18:35:00|8295.1|8291.3|8290.7|8287.9|8296.1|8293.1|8288.2|8285.3|2342
1711651200000|2024-03-28 18:40:00|8290.9|8288.1|8293.7|8290.9|8294.9|8292.1|8289.7|8286.9|973
1711651500000|2024-03-28 18:45:00|8293.8|8291|8284.8|8282|8293.8|8291|8282.9|8280|866
1711651800000|2024-03-28 18:50:00|8283.9|8281.1|8283.8|8281|8284.8|8282|8281.6|8278.8|875
1711652100000|2024-03-28 18:55:00|8284.6|8280.8|8285.4|8282.6|8286.1|8283.3|8280.6|8277.8|1078
1711652400000|2024-03-28 19:00:00|8285.5|8282.7|8286.6|8283.8|8287.6|8284.8|8284.4|8281.6|283
1711652700000|2024-03-28 19:05:00|8286.5|8283.7|8291.3|8288.5|8291.3|8288.5|8286.5|8283.7|327
1711653000000|2024-03-28 19:10:00|8291.5|8288.7|8288.5|8285.7|8291.5|8288.7|8286.6|8283.8|415
1711653300000|2024-03-28 19:15:00|8288.3|8285.5|8290.3|8287.5|8290.6|8287.8|8287.6|8284.7|416
1711653600000|2024-03-28 19:20:00|8290.5|8286.7|8290.6|8287.8|8291.6|8288.8|8289.6|8286.7|237
1711653900000|2024-03-28 19:25:00|8290.5|8287.7|8287.3|8284.5|8290.5|8287.7|8286.5|8283.7|192
1711654200000|2024-03-28 19:30:00|8288.5|8284.7|8288.3|8285.5|8290.4|8287.5|8287.3|8284.5|844
1711654500000|2024-03-28 19:35:00|8288.4|8284.6|8285.4|8282.6|8288.4|8285.5|8285.3|8282.5|195
1711654800000|2024-03-28 19:40:00|8285.3|8282.5|8281.6|8278.8|8285.6|8282.8|8279.6|8276.6|712
1711655100000|2024-03-28 19:45:00|8282.3|8279.5|8280.6|8277.8|8282.6|8279.8|8277.6|8274.8|414
1711655400000|2024-03-28 19:50:00|8279.8|8277|8283.7|8280.9|8284.7|8281.7|8277.8|8274.9|744
1711655700000|2024-03-28 19:55:00|8283.5|8280.7|8279.5|8276.7|8283.7|8280.9|8279.1|8275.9|774
1711656000000|2024-03-28 20:00:00|8279.7|8276.9|8281.3|8278.5|8282.4|8279.6|8279.4|8275.7|213
1711656300000|2024-03-28 20:05:00|8281.4|8278.6|8282.4|8279.6|8283.4|8280.5|8279.4|8276.6|186
1711656600000|2024-03-28 20:10:00|8283.3|8279.5|8282.4|8279.6|8283.4|8280.5|8281.4|8278.2|100
1711656900000|2024-03-28 20:15:00|8282.2|8279.4|8281.2|8278.4|8282.4|8279.4|8279.2|8276.4|254
1711657200000|2024-03-28 20:20:00|8281.4|8278.6|8283.2|8279.4|8285.4|8282.4|8281.4|8278.4|293
1711657500000|2024-03-28 20:25:00|8283.1|8280.3|8286.4|8283.6|8287.4|8284.4|8283.1|8280.3|948
1711657800000|2024-03-28 20:30:00|8286.2|8283.4|8284.3|8281.5|8287.2|8284.4|8283.5|8280.7|213
1711658100000|2024-03-28 20:35:00|8284.2|8281.4|8285.3|8282.5|8286.3|8283.5|8284.2|8281.4|65
1711658400000|2024-03-28 20:40:00|8285.2|8282.4|8286.2|8283.4|8287.2|8284.4|8285.2|8282.4|71
1711658700000|2024-03-28 20:45:00|8285.5|8282.7|8289.2|8286.4|8289.7|8286.5|8285.2|8282.4|281
1711659000000|2024-03-28 20:50:00|8288.8|8285.4|8288.2|8285.4|8288.8|8285.4|8277.2|8274.4|397
1711659300000|2024-03-28 20:55:00|8289|8285.2|8292.3|8289.5|8295.2|8291.5|8288.6|8285.2|271
1711922400000|2024-03-31 22:00:00|8294.1|8290.3|8304.2|8300.4|8309.3|8305.2|8293.6|8289.8|1581
1711922700000|2024-03-31 22:05:00|8303.3|8300.5|8295.1|8292.3|8303.3|8300.5|8293.3|8290.2|385
1711923000000|2024-03-31 22:10:00|8295|8291.3|8294.1|8291.3|8303|8299|8294|8290.3|217
1711923300000|2024-03-31 22:15:00|8295|8291.2|8290.1|8287.3|8296.1|8293.3|8290.1|8287.3|190
1711923600000|2024-03-31 22:20:00|8290.3|8287.5|8290.1|8287.3|8291.3|8288.3|8288.1|8285.3|162
1711923900000|2024-03-31 22:25:00|8290.3|8287.5|8292.3|8288.5|8292.3|8289.5|8289.1|8286.1|101
1711924200000|2024-03-31 22:30:00|8292.1|8289.3|8288.1|8285.3|8293.1|8290.3|8288.1|8285.3|102
1711924500000|2024-03-31 22:35:00|8287.9|8285.1|8282.7|8279.9|8292.9|8289.1|8282.7|8279.9|746
1711924800000|2024-03-31 22:40:00|8282.9|8280.1|8280.7|8277.9|8283.9|8280.9|8280.7|8277.9|142
1711925100000|2024-03-31 22:45:00|8280.9|8277.1|8280.9|8278.1|8282.2|8279.1|8278.9|8276.1|92
1711925400000|2024-03-31 22:50:00|8280.7|8277.9|8279.1|8276.3|8283.9|8280.9|8279.1|8276.1|185
1711925700000|2024-03-31 22:55:00|8279.7|8276.9|8285.2|8281.4|8291.2|8288.3|8279.7|8276.9|197
1711926000000|2024-03-31 23:00:00|8285.1|8281.3|8282.1|8279.3|8286.2|8282.9|8282.1|8278.9|106
1711926300000|2024-03-31 23:05:00|8281.2|8278.4|8283.2|8279.4|8284.2|8281.2|8281.2|8278.3|75
1711926600000|2024-03-31 23:10:00|8283|8279.2|8280.9|8278.1|8284.2|8281.2|8280.9|8278.1|103
1711926900000|2024-03-31 23:15:00|8281.7|8277.9|8279.8|8277|8281.9|8278.2|8279.8|8276.9|47
1711927200000|2024-03-31 23:20:00|8280.8|8278|8281.8|8278|8283.8|8280.9|8280.7|8277.9|68
1711927500000|2024-03-31 23:25:00|8280.8|8277.9|8282.6|8278.8|8285.1|8282|8280.8|8277.9|138
1711927800000|2024-03-31 23:30:00|8282.8|8279|8284.8|8281|8285|8282|8281.8|8279|98
1711928100000|2024-03-31 23:35:00|8284|8281.2|8285.8|8282|8286.8|8283.8|8283.8|8280.8|75
1711928400000|2024-03-31 23:40:00|8284.8|8282.6|8285.8|8283|8287.1|8283.8|8284.6|8281|871
1711928700000|2024-03-31 23:45:00|8286|8282.2|8285.6|8282.8|8286.8|8284|8283.8|8281|84
1711929000000|2024-03-31 23:50:00|8285.8|8282|8286.6|8283.8|8287.6|8284|8285.6|8282|27
1711929300000|2024-03-31 23:55:00|8286.4|8283.6|8289.8|8287|8290.8|8288|8286|8283|99
1711929600000|2024-04-01 00:00:00|8290.6|8286.8|8288.8|8286|8292.8|8290|8287.8|8284.8|119
1711929900000|2024-04-01 00:05:00|8289.6|8285.8|8280.8|8278|8290.8|8287.8|8280.6|8277|155
1711930200000|2024-04-01 00:10:00|8281.6|8277.8|8277.8|8275|8281.8|8279|8276.8|8274|245
1711930500000|2024-04-01 00:15:00|8278.8|8275.8|8280.6|8277.8|8282.1|8278.8|8276.8|8273.5|113
1711930800000|2024-04-01 00:20:00|8280.7|8277.9|8277.6|8274.8|8280.7|8277.9|8277.6|8274.8|39
1711931100000|2024-04-01 00:25:00|8278.6|8275.6|8279.7|8275.9|8279.7|8276.8|8278.4|8274.9|56
1711931400000|2024-04-01 00:30:00|8278.7|8275.7|8275.7|8272.9|8278.7|8275.7|8275.7|8272.7|119
1711931700000|2024-04-01 00:35:00|8275.5|8272.7|8277.7|8274.9|8278.7|8275.7|8274.7|8271.7|87
1711932000000|2024-04-01 00:40:00|8277.9|8274.1|8276.7|8273.9|8278.7|8275.7|8275.5|8271.9|184
1711932300000|2024-04-01 00:45:00|8276.1|8273.3|8276.5|8273.7|8276.7|8273.9|8275.5|8272.7|51
1711932600000|2024-04-01 00:50:00|8276.7|8273.9|8273.5|8270.7|8277.5|8273.9|8273.3|8270.5|103
1711932900000|2024-04-01 00:55:00|8274.5|8270.9|8269.5|8266.7|8274.7|8271.9|8269.5|8266.7|296
1711933200000|2024-04-01 01:00:00|8269.7|8266.9|8290.7|8286.9|8291.7|8288.7|8269.7|8266.9|837
1711933500000|2024-04-01 01:05:00|8289.9|8287.1|8292.7|8289.9|8295.5|8291.9|8289.7|8286.7|447
1711933800000|2024-04-01 01:10:00|8293.3|8290.5|8294.5|8291.7|8295.7|8292.9|8290.7|8287.9|382
1711934100000|2024-04-01 01:15:00|8294.3|8291.5|8292.6|8289.8|8297.5|8294.5|8292.6|8289.8|142
1711934400000|2024-04-01 01:20:00|8293.5|8289.7|8289.6|8286.8|8293.6|8290.7|8288.5|8285.7|122
1711934700000|2024-04-01 01:25:00|8290.3|8287.5|8294.4|8291.6|8294.4|8291.6|8286.6|8283.8|155
1711935000000|2024-04-01 01:30:00|8294.3|8290.6|8295.4|8292.6|8297.6|8294.6|8290.6|8287.6|175
1711935300000|2024-04-01 01:35:00|8295.6|8292.8|8296.4|8293.6|8297.4|8294.4|8290.6|8287.6|103
1711935600000|2024-04-01 01:40:00|8297.4|8294.6|8306.2|8302.4|8306.4|8303.4|8297.2|8294.4|265
1711935900000|2024-04-01 01:45:00|8306.1|8303.4|8306.6|8303.8|8309.6|8306.6|8305.4|8302.4|280
1711936200000|2024-04-01 01:50:00|8307.4|8303.6|8317.2|8314.4|8319.2|8315.9|8306.1|8302.8|540
1711936500000|2024-04-01 01:55:00|8317.4|8313.6|8316.4|8313.6|8320.2|8316.9|8314.6|8311.8|378
1711936800000|2024-04-01 02:00:00|8317.2|8313.4|8316.4|8313.6|8318.6|8315.8|8313.8|8310.8|207
1711937100000|2024-04-01 02:05:00|8315.7|8312.9|8315.4|8312.6|8317.4|8314.6|8313.4|8310.6|149
1711937400000|2024-04-01 02:10:00|8315.6|8312.8|8318.5|8315.7|8319.6|8316.8|8314.6|8311.6|218
1711937700000|2024-04-01 02:15:00|8318.4|8315.6|8315.4|8311.6|8318.4|8315.6|8314.5|8311.6|110
1711938000000|2024-04-01 02:20:00|8315.2|8312.4|8311.7|8308.9|8316|8313.2|8310.5|8307.7|149
1711938300000|2024-04-01 02:25:00|8311.5|8308.7|8310.3|8307.5|8312.5|8308.7|8310.3|8307.5|50
1711938600000|2024-04-01 02:30:00|8310.5|8306.7|8314.5|8311.7|8315.5|8312.7|8310|8306.4|187
1711938900000|2024-04-01 02:35:00|8315.5|8312.5|8313.3|8310.5|8316.5|8313.7|8312.5|8309.7|91
1711939200000|2024-04-01 02:40:00|8313.5|8310.7|8317.3|8314.5|8318.5|8315.7|8313.5|8310.5|107
1711939500000|2024-04-01 02:45:00|8317.5|8314.7|8324.5|8321.7|8324.5|8321.7|8317.5|8314.7|526
1711939800000|2024-04-01 02:50:00|8324.3|8321.5|8323.3|8320.5|8326.3|8323|8320|8316.2|194
1711940100000|2024-04-01 02:55:00|8323.5|8320.7|8321.5|8318.7|8324.5|8321.7|8320.3|8316.5|152
1711940400000|2024-04-01 03:00:00|8321.3|8318.5|8322.5|8319.7|8323.6|8320.7|8321.3|8317.7|146
1711940700000|2024-04-01 03:05:00|8322.3|8319.5|8321.5|8317.7|8322.5|8319.7|8319.6|8316.7|219
1711941000000|2024-04-01 03:10:00|8320.6|8317.8|8319.6|8316.8|8322.6|8319.7|8319.6|8316.8|68
1711941300000|2024-04-01 03:15:00|8320.4|8317.6|8322.6|8318.8|8322.6|8319.8|8319.6|8316.8|60
1711941600000|2024-04-01 03:20:00|8321.8|8319|8321.6|8318.8|8322.8|8320|8320.6|8317.8|95
1711941900000|2024-04-01 03:25:00|8321|8318.2|8320.6|8317.8|8321|8318.2|8319.6|8316.8|35
1711942200000|2024-04-01 03:30:00|8320.8|8318|8320.8|8318|8321.8|8318.2|8319.8|8317|55
1711942500000|2024-04-01 03:35:00|8321.8|8319|8320.8|8318|8322.8|8320|8320.8|8317.8|56
1711942800000|2024-04-01 03:40:00|8321.4|8318.6|8320.8|8318|8321.8|8318.8|8319.8|8316.8|77
1711943100000|2024-04-01 03:45:00|8320.6|8317.8|8323.8|8321|8323.8|8321|8320.6|8317.8|117
1711943400000|2024-04-01 03:50:00|8323.6|8320.8|8320.8|8318|8323.8|8321|8320.8|8318|118
1711943700000|2024-04-01 03:55:00|8320.7|8317.9|8321.6|8318.8|8322.6|8319.8|8320.7|8317.9|39
1711944000000|2024-04-01 04:00:00|8321.7|8317.9|8319.7|8316.9|8321.7|8317.9|8318.7|8315.9|88
1711944300000|2024-04-01 04:05:00|8319.5|8316.7|8318.7|8315.9|8319.7|8316.9|8318.5|8315.7|42
1711944600000|2024-04-01 04:10:00|8319.7|8316.9|8318.5|8315.7|8319.7|8316.9|8316.7|8313.7|191
1711944900000|2024-04-01 04:15:00|8317.9|8315.1|8318.5|8315.7|8320|8316.9|8317.9|8315.1|40
1711945200000|2024-04-01 04:20:00|8317.7|8314.9|8317.7|8314.9|8317.7|8314.9|8317.7|8314.9|24
1711945500000|2024-04-01 04:25:00|8318.7|8315.7|8318.5|8315.7|8319|8315.9|8317.7|8314.7|49
1711945800000|2024-04-01 04:30:00|8318.7|8314.9|8315.5|8312.7|8318.7|8315.4|8313.7|8310.9|180
1711946100000|2024-04-01 04:35:00|8315.7|8312.9|8316.5|8313.7|8316.7|8313.7|8315.2|8311.7|66
1711946400000|2024-04-01 04:40:00|8316.7|8313.9|8316.5|8313.7|8316.7|8313.9|8316.5|8313.7|7
1711946700000|2024-04-01 04:45:00|8316.7|8312.9|8317.5|8314.7|8318.5|8315.7|8316.5|8312.9|95
1711947000000|2024-04-01 04:50:00|8317.3|8314.5|8318.3|8315.5|8318.5|8315.5|8317.3|8314.5|30
1711947300000|2024-04-01 04:55:00|8317.3|8314.5|8316.5|8313.7|8318.5|8315.2|8316.3|8312.7|72
1711947600000|2024-04-01 05:00:00|8317.3|8314.5|8317.3|8314.5|8318.6|8315.7|8316.3|8313.5|91
1711947900000|2024-04-01 05:05:00|8316.6|8313.8|8316.4|8313.6|8316.6|8313.8|8314.3|8311.5|104
1711948200000|2024-04-01 05:10:00|8316.6|8312.8|8315.4|8312.6|8319.4|8315.8|8315.4|8312.6|93
1711948500000|2024-04-01 05:15:00|8315.6|8312.8|8317.4|8314.6|8318.4|8315.6|8315.6|8312.8|38
1711948800000|2024-04-01 05:20:00|8317.2|8314.4|8317.4|8314.6|8318.4|8315.4|8317.2|8314.4|25
1711949100000|2024-04-01 05:25:00|8318.2|8314.4|8317.4|8314.6|8318.5|8315.6|8317.2|8314.4|12
1711949400000|2024-04-01 05:30:00|8317.2|8314.4|8320.4|8317.6|8322.4|8319.6|8316.4|8313.6|146
1711949700000|2024-04-01 05:35:00|8320.6|8316.8|8320.2|8317.4|8322.2|8319.4|8318.6|8315.8|73
1711950000000|2024-04-01 05:40:00|8320.4|8316.6|8320.2|8317.4|8321.2|8318.4|8316.6|8313.6|190
1711950300000|2024-04-01 05:45:00|8320.4|8316.6|8323.2|8320.4|8324.4|8321.4|8319.4|8316.4|115
1711950600000|2024-04-01 05:50:00|8323.4|8320.6|8322.4|8319.6|8323.6|8320.6|8320.6|8317.3|58
1711950900000|2024-04-01 05:55:00|8322.2|8319.4|8322.4|8319.6|8323.2|8319.6|8321.2|8318.4|52
1711951200000|2024-04-01 06:00:00|8322.5|8318.7|8321.2|8317.4|8323.4|8320.4|8320.3|8317.4|64
1711951500000|2024-04-01 06:05:00|8320.3|8317.5|8319.3|8315.5|8320.5|8317.7|8318|8314.7|118
1711951800000|2024-04-01 06:10:00|8319.2|8316.4|8316.3|8313.5|8319.2|8316.4|8316.3|8313.5|145
1711952100000|2024-04-01 06:15:00|8317.3|8313.3|8318.3|8315.5|8318.3|8315.5|8311.1|8308.3|197
1711952400000|2024-04-01 06:20:00|8318.1|8315.3|8314.3|8311.5|8319.3|8316.5|8314.3|8310.7|117
1711952700000|2024-04-01 06:25:00|8315.1|8311.3|8316.3|8312.5|8317.3|8313.5|8312.5|8309.5|147
1711953000000|2024-04-01 06:30:00|8315.5|8312.7|8316.5|8313.7|8317.5|8314.5|8313.3|8310.5|145
1711953300000|2024-04-01 06:35:00|8316.3|8313.5|8313.3|8310.5|8316.5|8313.5|8312.5|8309.7|75
1711953600000|2024-04-01 06:40:00|8313.5|8309.7|8315.3|8312.5|8315.3|8312.5|8313.3|8309.7|26
1711953900000|2024-04-01 06:45:00|8316.1|8313.3|8316.1|8313.3|8319.3|8316.3|8315.3|8312.3|92
1711954200000|2024-04-01 06:50:00|8316.3|8313.5|8320.3|8316.5|8321.1|8317.7|8315.3|8312.3|146
1711954500000|2024-04-01 06:55:00|8320.1|8317.3|8322.1|8319.3|8324.1|8321.3|8320.1|8317.3|166
1711954800000|2024-04-01 07:00:00|8321.3|8318.5|8320.6|8317.8|8323.1|8319.5|8313.3|8309.6|416
1711955100000|2024-04-01 07:05:00|8321.2|8318.4|8315.2|8312.4|8321.4|8318.4|8314.2|8311.4|200
1711955400000|2024-04-01 07:10:00|8314.6|8311.8|8313.4|8310.6|8314.6|8311.8|8312.2|8309.3|137
1711955700000|2024-04-01 07:15:00|8313.2|8310.4|8313.2|8310.4|8313.4|8310.6|8311.4|8308.4|72
1711956000000|2024-04-01 07:20:00|8313.4|8310.6|8315.2|8312.4|8315.4|8312.6|8313.2|8310.4|167
1711956300000|2024-04-01 07:25:00|8315.4|8311.6|8307.6|8304.8|8315.4|8312.1|8304.6|8301.6|1046
1711956600000|2024-04-01 07:30:00|8307|8304.2|8309.4|8305.6|8311.4|8308.6|8305.1|8301.8|329
1711956900000|2024-04-01 07:35:00|8308.6|8305.8|8315.6|8312.8|8316.4|8312.8|8308.6|8304.8|518
1711957200000|2024-04-01 07:40:00|8315.4|8311.8|8320.6|8317.8|8320.6|8317.8|8312.7|8309.8|138
1711957500000|2024-04-01 07:45:00|8321.2|8318.4|8321.5|8318.7|8324.5|8321.7|8319.2|8315.6|506
1711957800000|2024-04-01 07:50:00|8321|8317.7|8332.2|8329.4|8332.4|8329.6|8320.5|8317.7|620
1711958100000|2024-04-01 07:55:00|8333.2|8330.4|8330.2|8327.4|8334.5|8331.5|8327.7|8324.9|467
1711958400000|2024-04-01 08:00:00|8330.5|8327.7|8321.3|8318.5|8330.5|8327.7|8317.5|8314.5|394
1711958700000|2024-04-01 08:05:00|8320.7|8317.9|8317.5|8313.7|8320.7|8317.9|8313.3|8310.5|262
1711959000000|2024-04-01 08:10:00|8316.7|8313.9|8315.5|8312.7|8318.7|8315.7|8313.5|8310.7|254
1711959300000|2024-04-01 08:15:00|8316.3|8312.5|8314.5|8311.7|8320.8|8317.5|8314.3|8311.5|218
1711959600000|2024-04-01 08:20:00|8315.3|8312.5|8321.1|8318.3|8322.3|8319.3|8314.5|8311.5|348
1711959900000|2024-04-01 08:25:00|8321.3|8317.5|8322.1|8319.3|8326.1|8323.3|8312.1|8309.3|609
1711960200000|2024-04-01 08:30:00|8323.1|8320.1|8313.1|8310.3|8323.5|8320.7|8308.1|8305.1|918
1711960500000|2024-04-01 08:35:00|8312.9|8309.3|8306.1|8303.3|8314.9|8312.1|8304.9|8302.1|404
1711960800000|2024-04-01 08:40:00|8305.9|8302.3|8288.1|8285.3|8307.1|8304.3|8287.9|8285.1|835
1711961100000|2024-04-01 08:45:00|8287.9|8285.1|8275.1|8272.3|8289.1|8285.3|8274.3|8271.3|992
1711961400000|2024-04-01 08:50:00|8274.4|8271.6|8273.4|8270.6|8274.6|8271.8|8263.3|8259.8|1175
1711961700000|2024-04-01 08:55:00|8272.8|8270|8281.4|8278.6|8281.4|8278.6|8271.3|8268.5|570
1711962000000|2024-04-01 09:00:00|8282.2|8278.4|8281.4|8278.6|8282.6|8279.6|8273.6|8270.6|503
1711962300000|2024-04-01 09:05:00|8280.4|8277.6|8285.4|8282.6|8290|8287.2|8278.6|8275.6|534
1711962600000|2024-04-01 09:10:00|8286.2|8283.4|8290.4|8287.6|8293.4|8290.6|8285.4|8282.2|530
1711962900000|2024-04-01 09:15:00|8289.8|8287|8276.6|8273.8|8289.8|8287|8274.6|8271.8|541
1711963200000|2024-04-01 09:20:00|8277.4|8273.6|8275.6|8271.8|8277.6|8274.6|8273.4|8270.4|309
1711963500000|2024-04-01 09:25:00|8274.6|8271.6|8289.2|8285.4|8289.2|8286.2|8270.4|8267.4|529
1711963800000|2024-04-01 09:30:00|8288.4|8285.6|8292.4|8289.6|8294.2|8291.4|8286.4|8283.6|255
1711964100000|2024-04-01 09:35:00|8292.2|8289.4|8286|8283.2|8295.2|8292.4|8281|8277.4|586
1711964400000|2024-04-01 09:40:00|8287|8284.2|8281.2|8278.4|8287.8|8284.5|8279.7|8276.6|768
1711964700000|2024-04-01 09:45:00|8282|8278.2|8285|8282.2|8287.2|8284.2|8281|8278.2|138
1711965000000|2024-04-01 09:50:00|8285.2|8281.4|8285.2|8281.4|8285.2|8282|8278.8|8276|170
1711965300000|2024-04-01 09:55:00|8285|8282.2|8281.1|8278.3|8287.1|8284.2|8278|8275.2|251
1711965600000|2024-04-01 10:00:00|8281|8278.2|8278.1|8274.3|8284.1|8281.2|8276|8272.3|204
1711965900000|2024-04-01 10:05:00|8277.1|8275.1|8275.9|8273.1|8281.9|8279.1|8275.3|8272|179
1711966200000|2024-04-01 10:10:00|8276.9|8274.1|8270.9|8268.1|8277.9|8274.1|8266.9|8264.1|322
1711966500000|2024-04-01 10:15:00|8271.9|8269.1|8267.9|8265.1|8271.9|8269.1|8264.9|8262.1|348
1711966800000|2024-04-01 10:20:00|8269.1|8266.3|8270.9|8268.1|8272.1|8268.7|8262.1|8259.3|326
1711967100000|2024-04-01 10:25:00|8271.5|8268.7|8264.9|8262.1|8271.9|8269.1|8264.1|8261.3|311
1711967400000|2024-04-01 10:30:00|8265.1|8262.3|8260.3|8257.5|8266.1|8263.3|8258.3|8255.3|384
1711967700000|2024-04-01 10:35:00|8260.1|8257.3|8263.3|8260.5|8263.5|8260.5|8257.5|8254.7|312
1711968000000|2024-04-01 10:40:00|8263.5|8259.7|8262.3|8259.5|8265.3|8261.6|8260.3|8257.5|110
1711968300000|2024-04-01 10:45:00|8263.5|8260.7|8270.1|8267.3|8270.2|8267.4|8263.3|8260.5|283
1711968600000|2024-04-01 10:50:00|8270.2|8267.4|8269.2|8266.4|8271.2|8268.4|8267.2|8264.3|129
1711968900000|2024-04-01 10:55:00|8269.4|8266.6|8273.9|8271.1|8275|8271.7|8269.2|8266.2|294
1711969200000|2024-04-01 11:00:00|8273.2|8270.4|8272.8|8270|8277|8274|8271.8|8268.9|289
1711969500000|2024-04-01 11:05:00|8273.7|8269.9|8281|8277.2|8283|8280.2|8272.7|8269.9|314
1711969800000|2024-04-01 11:10:00|8280.8|8278|8283|8279.2|8287|8284|8279.8|8276.8|215
1711970100000|2024-04-01 11:15:00|8282.8|8279|8278|8275.2|8283|8280|8277.8|8274.8|239
1711970400000|2024-04-01 11:20:00|8278.8|8275|8273.8|8271|8281|8278|8271|8267.7|282
1711970700000|2024-04-01 11:25:00|8274.8|8271.2|8276|8273.2|8279.8|8276.8|8274|8271.2|193
1711971000000|2024-04-01 11:30:00|8275.2|8272.4|8282.8|8280|8285|8282|8274.8|8271.8|259
1711971300000|2024-04-01 11:35:00|8283|8280.2|8291.4|8288.6|8292.6|8289.8|8281.8|8278.8|626
1711971600000|2024-04-01 11:40:00|8290.8|8288|8281.4|8278.6|8292|8289.2|8281.2|8278.4|1060
1711971900000|2024-04-01 11:45:00|8281.6|8278.8|8263.8|8261|8281.8|8278.8|8259.8|8256.8|1380
1711972200000|2024-04-01 11:50:00|8263.6|8259.8|8254|8250.2|8263.9|8260.6|8253|8250|794
1711972500000|2024-04-01 11:55:00|8253|8249.8|8255.8|8253|8257.6|8254.8|8251.6|8248.3|625
1711972800000|2024-04-01 12:00:00|8256.6|8252.8|8247.1|8244.3|8258.8|8256|8243.9|8241.1|1540
1711973100000|2024-04-01 12:05:00|8246.5|8243.7|8236.3|8233.5|8248.3|8245.3|8233.9|8230.7|1423
1711973400000|2024-04-01 12:10:00|8236.5|8233.7|8239.5|8236.7|8248.3|8245.3|8234.5|8231.5|1379
1711973700000|2024-04-01 12:15:00|8240.3|8236.5|8246.7|8243.9|8247.7|8244.9|8237.7|8234.9|2031
1711974000000|2024-04-01 12:20:00|8246.5|8243.7|8256.1|8253.3|8259.1|8256.3|8244.5|8241.4|1625
1711974300000|2024-04-01 12:25:00|8255.9|8253.1|8257.1|8254.3|8260.1|8257.1|8254.1|8251.3|631
1711974600000|2024-04-01 12:30:00|8256.9|8254.1|8254.3|8251.5|8263.3|8260.1|8253.3|8250.5|446
1711974900000|2024-04-01 12:35:00|8254.1|8251.3|8260.9|8258.1|8260.9|8258.1|8250.8|8247.3|694
1711975200000|2024-04-01 12:40:00|8261.5|8258.7|8263.7|8260.9|8265.5|8262.7|8256.5|8253.7|766
1711975500000|2024-04-01 12:45:00|8262.9|8260.1|8283.7|8280.9|8284.7|8281.9|8261.7|8258.9|2264
1711975800000|2024-04-01 12:50:00|8283.9|8281.1|8292.3|8289.5|8293.7|8290.9|8280.7|8277.9|1711
1711976100000|2024-04-01 12:55:00|8292.5|8288.7|8306.4|8303.6|8307|8304.2|8291.3|8288.5|4418
1711976400000|2024-04-01 13:00:00|8307.2|8304.4|8323.6|8320.8|8337.4|8334.4|8307.2|8304.4|4984
1711976700000|2024-04-01 13:05:00|8323.4|8320.6|8286.7|8283.9|8324.4|8321.6|8285.9|8283.1|3560
1711977000000|2024-04-01 13:10:00|8285.7|8282.9|8294.5|8291.7|8298.7|8295.9|8283.9|8281.1|1693
1711977300000|2024-04-01 13:15:00|8294.7|8291.9|8291.1|8288.3|8302.7|8299.9|8284.7|8281.5|2476
1711977600000|2024-04-01 13:20:00|8290.5|8287.7|8301.1|8297.3|8305.1|8301.5|8286.1|8282.5|1117
1711977900000|2024-04-01 13:25:00|8301.3|8297.5|8302.9|8300.1|8306.9|8304.1|8296.3|8293.5|877
1711978200000|2024-04-01 13:30:00|8303.1|8300.3|8286.1|8283.3|8303.9|8301.1|8280.3|8277.3|2061
1711978500000|2024-04-01 13:35:00|8285.9|8283.1|8288.3|8284.5|8290.6|8287.3|8271.4|8268.5|2163
1711978800000|2024-04-01 13:40:00|8289.3|8285.5|8291.1|8288.3|8301.2|8297.6|8284.4|8281.4|1291
1711979100000|2024-04-01 13:45:00|8292.1|8289.1|8276.4|8273.6|8293.2|8290.3|8272|8268.4|2407
1711979400000|2024-04-01 13:50:00|8276.2|8272.6|8280.4|8277.6|8287.4|8284.4|8273.4|8269.8|1263
1711979700000|2024-04-01 13:55:00|8280.6|8276.8|8291.4|8288.6|8295.4|8292.6|8276.6|8273.8|1228
1711980000000|2024-04-01 14:00:00|8291|8288.2|8296.4|8293.6|8306.8|8304|8286.6|8283.4|2423
1711980300000|2024-04-01 14:05:00|8297.2|8293.4|8298|8295.2|8298.4|8295.6|8279.6|8276.6|1585
1711980600000|2024-04-01 14:10:00|8298.2|8294.4|8303.8|8301|8309.2|8306.2|8293.2|8290.4|1349
1711980900000|2024-04-01 14:15:00|8302.8|8299|8298.4|8295.6|8306|8303.2|8292|8289|5543
1711981200000|2024-04-01 14:20:00|8298.2|8295.4|8304.4|8301.6|8310.2|8307.4|8294.4|8291.4|1823
1711981500000|2024-04-01 14:25:00|8304.2|8301.4|8314.6|8311.8|8319.6|8316.8|8301.4|8298.4|2269
1711981800000|2024-04-01 14:30:00|8315.6|8312.8|8335.5|8332.7|8345.7|8342.9|8315.1|8312.3|5978
1711982100000|2024-04-01 14:35:00|8335.3|8332.5|8347.1|8344.3|8347.3|8344.5|8326.1|8323.3|4262
1711982400000|2024-04-01 14:40:00|8346.5|8343.7|8351.9|8349.1|8355.5|8352.5|8346.1|8343.3|4091
1711982700000|2024-04-01 14:45:00|8352.1|8349.3|8347.1|8344.3|8354.9|8352.1|8334.5|8331.7|3820
1711983000000|2024-04-01 14:50:00|8348.1|8345.3|8355.2|8352.4|8361.9|8358.9|8344.3|8341.3|1911
1711983300000|2024-04-01 14:55:00|8354.4|8351.4|8359.5|8356.7|8361.7|8358.7|8350.2|8347.4|2755
1711983600000|2024-04-01 15:00:00|8358.9|8356.1|8362.3|8359.5|8371.9|8369.1|8354.7|8351.9|3856
1711983900000|2024-04-01 15:05:00|8363.3|8360.5|8363.3|8360.5|8367.3|8364.5|8358.6|8355.7|1343
1711984200000|2024-04-01 15:10:00|8363.1|8360.3|8383.1|8380.3|8385.5|8382.2|8362.3|8359.5|6402
1711984500000|2024-04-01 15:15:00|8383.3|8380.5|8388.2|8385.4|8390.2|8387.4|8377.1|8374.3|5460
1711984800000|2024-04-01 15:20:00|8387.6|8384.8|8380.7|8377.9|8401.8|8399|8371.9|8369.1|5999
1711985100000|2024-04-01 15:25:00|8381.5|8377.7|8391.1|8388.3|8393.1|8390.3|8377.3|8374.1|3214
1711985400000|2024-04-01 15:30:00|8390.9|8388.1|8377.7|8374.9|8391.3|8388.5|8372.1|8369.3|3441
1711985700000|2024-04-01 15:35:00|8377.9|8374.1|8380.9|8378.1|8385.7|8382.7|8376.7|8373.9|2439
1711986000000|2024-04-01 15:40:00|8381.5|8378.7|8378.3|8375.5|8385.3|8382.5|8372.7|8369.7|1544
1711986300000|2024-04-01 15:45:00|8377.3|8374.5|8371.5|8368.7|8382.7|8379.9|8370.5|8367.7|1086
1711986600000|2024-04-01 15:50:00|8371.3|8368.5|8386.3|8383.5|8387.1|8384.3|8367.8|8364.8|1205
1711986900000|2024-04-01 15:55:00|8386.9|8384.1|8387.5|8384.7|8393.1|8390.3|8386.3|8383.3|4386
1711987200000|2024-04-01 16:00:00|8387.7|8384.9|8392.1|8389.3|8402.3|8399.5|8386.1|8383.2|3197
1711987500000|2024-04-01 16:05:00|8391.5|8388.7|8386.1|8383.3|8398.4|8395.3|8384.3|8381.5|1276
1711987800000|2024-04-01 16:10:00|8387.1|8384.3|8394.2|8391.4|8395.1|8392.3|8383.1|8380.1|1496
1711988100000|2024-04-01 16:15:00|8395.1|8391.3|8391.9|8389.1|8395.1|8392.3|8383.1|8380.2|1695
1711988400000|2024-04-01 16:20:00|8391.7|8388.9|8395.7|8392.9|8396.8|8393.9|8388|8385|2492
1711988700000|2024-04-01 16:25:00|8395.8|8393|8401.6|8398.8|8402.6|8399.8|8394.8|8391.8|1388
1711989000000|2024-04-01 16:30:00|8401.4|8398.6|8406.2|8403.4|8409.3|8406.5|8400.4|8397.5|2295
1711989300000|2024-04-01 16:35:00|8406.4|8403.6|8408.2|8405.4|8409.9|8407.1|8402.2|8399.4|1871
1711989600000|2024-04-01 16:40:00|8408|8404.4|8392.8|8390|8409.7|8406.9|8392|8389|1797
1711989900000|2024-04-01 16:45:00|8392.6|8389.8|8404.8|8402|8405|8402|8388|8385|2373
1711990200000|2024-04-01 16:50:00|8404.2|8401.4|8401|8398.2|8409.8|8407|8397|8394.2|4128
1711990500000|2024-04-01 16:55:00|8401.8|8399|8401.8|8399|8406.9|8404|8395.8|8392.8|1391
1711990800000|2024-04-01 17:00:00|8401.6|8398.8|8382.1|8378.3|8401.6|8398.8|8380.9|8378.1|1816
1711991100000|2024-04-01 17:05:00|8381.6|8378.8|8356.8|8354|8381.9|8379.1|8354.6|8351.8|4087
1711991400000|2024-04-01 17:10:00|8356|8353.2|8356.4|8353.6|8365.2|8362.4|8354.4|8351.6|3629
1711991700000|2024-04-01 17:15:00|8356.6|8353.8|8345.8|8343|8357.4|8354.6|8345.6|8342.8|3539
1711992000000|2024-04-01 17:20:00|8346|8343.2|8349.6|8346.8|8355|8352|8345|8342|1703
1711992300000|2024-04-01 17:25:00|8349.4|8346.6|8348.6|8345.8|8363.8|8361|8348.6|8345.8|2416
1711992600000|2024-04-01 17:30:00|8349.2|8346.4|8368.6|8365.8|8377|8374.2|8348.6|8345.8|5315
1711992900000|2024-04-01 17:35:00|8368.4|8365.6|8357|8354.2|8370.4|8367.4|8356|8353.2|2131
1711993200000|2024-04-01 17:40:00|8357.8|8355|8359.2|8356.4|8367.8|8365|8357.3|8354.2|1957
1711993500000|2024-04-01 17:45:00|8359.3|8355.5|8355.3|8352.5|8362.8|8359.5|8352.7|8349.9|1844
1711993800000|2024-04-01 17:50:00|8354.3|8351.5|8350.9|8348.1|8354.3|8351.5|8349.3|8346.5|1419
1711994100000|2024-04-01 17:55:00|8351.1|8348.3|8349.1|8346.3|8356.7|8353.9|8347.3|8344.5|1606
1711994400000|2024-04-01 18:00:00|8348.3|8345.5|8341.5|8338.7|8352.3|8349.5|8334.7|8331.7|3005
1711994700000|2024-04-01 18:05:00|8341.3|8338.5|8345.7|8342.9|8351.8|8348.5|8340.2|8336.9|2183
1711995000000|2024-04-01 18:10:00|8346.5|8342.7|8353.7|8350.9|8357.5|8354.2|8339.7|8336.7|3351
1711995300000|2024-04-01 18:15:00|8353.9|8350.1|8347.2|8343.4|8356.9|8354.1|8343.4|8340.4|2586
1711995600000|2024-04-01 18:20:00|8346.2|8344.3|8339.2|8336.4|8353.2|8350.4|8339|8335.4|2181
1711995900000|2024-04-01 18:25:00|8338.2|8335.4|8340|8337.2|8341.4|8338.6|8328.2|8325.4|6224
1711996200000|2024-04-01 18:30:00|8340.2|8337.4|8346|8343.2|8346.8|8343.8|8339.2|8336.4|1340
1711996500000|2024-04-01 18:35:00|8346.6|8343.8|8346|8343.2|8352.6|8349.8|8344|8341.2|884
1711996800000|2024-04-01 18:40:00|8346.6|8343.8|8346.6|8343.8|8351.4|8348.6|8345|8342.2|1037
1711997100000|2024-04-01 18:45:00|8346.8|8344|8349.6|8346.8|8351.4|8348.4|8346.8|8343.8|364
1711997400000|2024-04-01 18:50:00|8349.4|8346.6|8349|8346.2|8351.8|8349|8346.4|8343.3|1805
1711997700000|2024-04-01 18:55:00|8348.2|8345.4|8351.2|8348.4|8354|8351|8348|8345.2|504
1711998000000|2024-04-01 19:00:00|8351.8|8349|8349|8346.2|8353|8350.2|8347.2|8344.4|622
1711998300000|2024-04-01 19:05:00|8349.8|8346|8351.8|8349|8351.8|8349|8348.2|8345.2|466
1711998600000|2024-04-01 19:10:00|8352.4|8349.6|8353.8|8351|8356|8353|8351.8|8348.8|289
1711998900000|2024-04-01 19:15:00|8353.6|8350.8|8350.8|8348|8353.8|8351|8350.8|8348|479
1711999200000|2024-04-01 19:20:00|8351|8348.2|8356|8353.2|8356.2|8353.4|8351|8348.2|662
1711999500000|2024-04-01 19:25:00|8357.8|8354|8358.8|8356|8359.8|8357|8356.8|8354|455
1711999800000|2024-04-01 19:30:00|8359.4|8356.6|8359.7|8356.9|8361.7|8358.9|8358.7|8355.7|205
1712000100000|2024-04-01 19:35:00|8359.1|8356.3|8358.9|8356.1|8360.7|8357.9|8358.7|8355.1|231
1712000400000|2024-04-01 19:40:00|8358.7|8355.9|8359.7|8356.9|8360.1|8357.3|8356.7|8353.7|161
1712000700000|2024-04-01 19:45:00|8360.5|8356.7|8358.7|8355.9|8360.5|8357.5|8357.7|8354.7|122
1712001000000|2024-04-01 19:50:00|8358.5|8355.7|8356.7|8353.9|8358.7|8355.9|8354.7|8351.9|215
1712001300000|2024-04-01 19:55:00|8357.7|8354.4|8356.5|8353.7|8358.5|8355.7|8355.9|8352.7|490
1712001600000|2024-04-01 20:00:00|8356.7|8353.9|8360.3|8357.5|8360.5|8357.5|8356.7|8353.9|111
1712001900000|2024-04-01 20:05:00|8360.5|8356.7|8357.9|8355.1|8360.5|8357.2|8357.7|8354.7|170
1712002200000|2024-04-01 20:10:00|8358.1|8355.3|8355.4|8352.6|8360.1|8357.3|8354.6|8351.3|750
1712002500000|2024-04-01 20:15:00|8355.2|8352.4|8355.4|8352.6|8357|8354.2|8354.4|8351.3|119
1712002800000|2024-04-01 20:20:00|8356.2|8353.4|8355.4|8352.6|8357|8354.2|8355.4|8352.4|77
1712003100000|2024-04-01 20:25:00|8356.4|8352.4|8354.4|8351.6|8356.4|8352.6|8353.8|8350.8|857
1712003400000|2024-04-01 20:30:00|8354.6|8350.8|8357.8|8355|8357.8|8355|8353.8|8350.8|88
1712003700000|2024-04-01 20:35:00|8358.6|8354.8|8357.2|8354.4|8358.6|8355.8|8356.3|8353|393
1712004000000|2024-04-01 20:40:00|8357.4|8354.6|8358.8|8356|8359|8356|8356.8|8353.8|221
1712004300000|2024-04-01 20:45:00|8359.8|8357|8362.8|8360|8364.8|8361.8|8359.8|8356.8|274
1712004600000|2024-04-01 20:50:00|8363.8|8361|8364.8|8361|8365.8|8362.8|8363.4|8360|138
1712004900000|2024-04-01 20:55:00|8364|8361.2|8365.6|8361.8|8365.8|8362.8|8362.4|8358.8|153
1712008800000|2024-04-01 22:00:00|8367.2|8364.4|8360.2|8356.4|8367.8|8364.4|8357.4|8354.4|148
1712009100000|2024-04-01 22:05:00|8360.4|8356.6|8358.4|8355.6|8360.4|8357.6|8358.4|8355.6|16
1712009400000|2024-04-01 22:10:00|8357.8|8355|8356.4|8353.6|8357.8|8355|8356.4|8353.6|45
1712009700000|2024-04-01 22:15:00|8357.4|8353.8|8356.4|8353.6|8359.6|8356.6|8356.4|8353.6|75
1712010000000|2024-04-01 22:20:00|8357.4|8354.6|8359|8355.2|8360.6|8357.8|8357.4|8354.6|81
1712010300000|2024-04-01 22:25:00|8358.8|8356|8361|8357.2|8361.8|8358.8|8358|8355|57
1712010600000|2024-04-01 22:30:00|8359.8|8357|8360|8357.2|8361|8357.2|8359.5|8356|48
1712010900000|2024-04-01 22:35:00|8359.8|8357|8360|8357.2|8361|8358.2|8359|8356|41
1712011200000|2024-04-01 22:40:00|8359.9|8357.1|8359.9|8357.1|8360.9|8358.1|8359.7|8356.1|53
1712011500000|2024-04-01 22:45:00|8358.7|8356.1|8357.7|8354.9|8358.7|8356.1|8357.7|8354.9|18
1712011800000|2024-04-01 22:50:00|8357.1|8354.3|8355.9|8353.1|8357.9|8354.9|8355.9|8353.1|46
1712012100000|2024-04-01 22:55:00|8355.7|8352.9|8355.5|8352.7|8355.9|8353.1|8354.7|8351.9|33
1712012400000|2024-04-01 23:00:00|8355.3|8352.5|8355.5|8352.7|8357.7|8354.7|8354.5|8351.7|86
1712012700000|2024-04-01 23:05:00|8355.7|8352.9|8355.7|8352.9|8355.7|8352.9|8354.7|8351.9|14
1712013000000|2024-04-01 23:10:00|8355.5|8352.7|8357.9|8355.1|8357.9|8355.1|8355.5|8352.7|27
1712013300000|2024-04-01 23:15:00|8357.7|8354.9|8357.7|8354.9|8357.9|8355.1|8357.7|8354.9|8
1712013600000|2024-04-01 23:20:00|8358.7|8355.9|8360.7|8357.9|8361.7|8358.9|8358.7|8355.9|66
1712013900000|2024-04-01 23:25:00|8361.5|8357.7|8361.9|8359.1|8361.9|8359.1|8358.7|8355.9|42
1712014200000|2024-04-01 23:30:00|8362.9|8358.9|8361.7|8358.9|8363.9|8360.7|8361.7|8358.9|56
1712014500000|2024-04-01 23:35:00|8361.6|8358.8|8358.6|8355.8|8361.8|8359|8358.6|8355.8|57
1712014800000|2024-04-01 23:40:00|8358|8355.2|8358.6|8355.8|8358.8|8355.8|8356.6|8353.8|103
1712015100000|2024-04-01 23:45:00|8359.8|8356|8360.8|8357|8360.8|8357.8|8359.6|8356|62
1712015400000|2024-04-01 23:50:00|8360|8357.2|8353.8|8351|8360.8|8357.8|8351.6|8348.8|162
1712015700000|2024-04-01 23:55:00|8353.6|8350.8|8353.8|8350|8353.8|8351|8352.8|8350|32
1712016000000|2024-04-02 00:00:00|8354.4|8351.6|8355|8352.2|8358.8|8356|8352.8|8350|290
1712016300000|2024-04-02 00:05:00|8354|8351.2|8354.8|8352|8357.8|8354.2|8354|8351|117
1712016600000|2024-04-02 00:10:00|8355|8352.2|8359.6|8356.8|8360.6|8357.8|8355|8352|137
1712016900000|2024-04-02 00:15:00|8360.2|8357.4|8362.6|8359.8|8362.8|8359.8|8359.6|8355.8|93
1712017200000|2024-04-02 00:20:00|8362.8|8360|8364.8|8362|8365.8|8363|8361.8|8358.8|120
1712017500000|2024-04-02 00:25:00|8364.6|8361.8|8362.7|8359.9|8364.9|8362|8360.4|8357.6|117
1712017800000|2024-04-02 00:30:00|8362.9|8360.1|8362.7|8359.9|8366.5|8362.9|8362.7|8359.9|44
1712018100000|2024-04-02 00:35:00|8363.3|8360.5|8366.5|8363.7|8366.5|8363.7|8362.5|8359.7|86
1712018400000|2024-04-02 00:40:00|8366.7|8362.9|8364.5|8361.7|8366.7|8362.9|8362.7|8359.7|83
1712018700000|2024-04-02 00:45:00|8365.5|8362.7|8367.7|8364.9|8369.7|8366.9|8364.7|8361.9|176
1712019000000|2024-04-02 00:50:00|8368.5|8364.7|8370.1|8367.3|8371.1|8368.3|8367.5|8364.5|216
1712019300000|2024-04-02 00:55:00|8370.3|8367.5|8369.1|8366.3|8370.5|8367.7|8366.5|8363.5|95
1712019600000|2024-04-02 01:00:00|8368.5|8365.7|8371.3|8368.5|8375.5|8372.5|8368.3|8365.3|272
1712019900000|2024-04-02 01:05:00|8371.1|8368.3|8371.1|8368.3|8372.3|8369.5|8369.1|8366.3|96
1712020200000|2024-04-02 01:10:00|8371.3|8368.5|8362.5|8359.7|8371.3|8368.5|8362.1|8358.8|142
1712020500000|2024-04-02 01:15:00|8362.7|8358.9|8362.7|8359.9|8369.5|8366.7|8362.5|8358.9|171
1712020800000|2024-04-02 01:20:00|8362.5|8359.7|8366.4|8363.6|8367.7|8364.4|8362.5|8359.7|110
1712021100000|2024-04-02 01:25:00|8366.6|8363.8|8367.4|8363.6|8372.6|8369.6|8363.6|8360.8|192
1712021400000|2024-04-02 01:30:00|8366.4|8363.8|8361.4|8358.6|8368.6|8365.6|8360.2|8357.4|135
1712021700000|2024-04-02 01:35:00|8361.6|8358.8|8365.6|8362.8|8368.4|8364.8|8361.6|8358.8|83
1712022000000|2024-04-02 01:40:00|8365.4|8362.6|8362.6|8359.8|8367.6|8364.6|8361.4|8358.6|125
1712022300000|2024-04-02 01:45:00|8362.2|8359.4|8358.6|8354.8|8363.9|8360.6|8355.8|8352.8|183
1712022600000|2024-04-02 01:50:00|8358.4|8355.6|8362.6|8358.8|8363.8|8360.8|8356.8|8354|97
1712022900000|2024-04-02 01:55:00|8362.4|8359.6|8367.8|8365|8367.8|8365|8361.6|8357.8|83
1712023200000|2024-04-02 02:00:00|8367.6|8364.8|8360.6|8357.8|8369.6|8366.8|8359.8|8357|260
1712023500000|2024-04-02 02:05:00|8360.8|8358|8372.8|8370|8374|8371.2|8359.6|8356.8|1407
1712023800000|2024-04-02 02:10:00|8372.6|8369.8|8362.8|8360|8373|8370|8361.5|8358.2|364
1712024100000|2024-04-02 02:15:00|8363|8360.2|8366.7|8363.9|8369.1|8366|8362.8|8360|132
1712024400000|2024-04-02 02:20:00|8366.9|8363.1|8370.5|8367.7|8370.5|8367.7|8365.7|8362.7|77
1712024700000|2024-04-02 02:25:00|8370.7|8367.9|8365.7|8362.9|8370.7|8367.9|8365.7|8362.6|60
1712025000000|2024-04-02 02:30:00|8365.9|8362.1|8365.5|8362.7|8367.5|8364.1|8361.7|8358.9|152
1712025300000|2024-04-02 02:35:00|8364.9|8362.1|8362.7|8359.9|8364.9|8362.1|8360.9|8357.9|102
1712025600000|2024-04-02 02:40:00|8362.9|8359.1|8365.7|8362.9|8366.7|8363.7|8362.7|8359.1|52
1712025900000|2024-04-02 02:45:00|8365.5|8362.7|8366.7|8363.9|8367.7|8364.1|8364.7|8361.9|77
1712026200000|2024-04-02 02:50:00|8367.5|8363.7|8371.7|8368.9|8372.7|8369.4|8367.2|8363.7|165
1712026500000|2024-04-02 02:55:00|8371.9|8369.1|8372.9|8370.1|8374.1|8371.1|8371.7|8368.9|215
1712026800000|2024-04-02 03:00:00|8373.1|8370.3|8375.1|8372.3|8376.3|8373.3|8373.1|8369.8|187
1712027100000|2024-04-02 03:05:00|8375.3|8372.5|8372.7|8369.9|8377.9|8375.1|8371.9|8368.9|339
1712027400000|2024-04-02 03:10:00|8373.5|8369.7|8374.6|8371.8|8374.8|8371.8|8372.7|8369.7|50
1712027700000|2024-04-02 03:15:00|8374.8|8372|8378.6|8375.8|8378.6|8375.8|8374.8|8371.5|214
1712028000000|2024-04-02 03:20:00|8378.4|8375.6|8374.8|8372|8378.6|8375.8|8374.8|8371.8|82
1712028300000|2024-04-02 03:25:00|8374.2|8371.4|8373.8|8371|8375|8372|8371.8|8369|111
1712028600000|2024-04-02 03:30:00|8374|8371.2|8373.8|8371|8374.8|8371.8|8373.5|8370|30
1712028900000|2024-04-02 03:35:00|8373.6|8370.8|8375.6|8372.8|8375.8|8373|8373.6|8370.8|123
1712029200000|2024-04-02 03:40:00|8375.8|8373|8376.4|8373.6|8377.6|8374.6|8375.4|8372.6|128
1712029500000|2024-04-02 03:45:00|8375.4|8372.6|8378.8|8376|8380.4|8377|8375.4|8372.6|251
1712029800000|2024-04-02 03:50:00|8378.6|8375.8|8373.6|8370.8|8379.8|8377|8372.8|8369.8|251
1712030100000|2024-04-02 03:55:00|8373.8|8371|8373.6|8370.8|8375.8|8372.8|8372.8|8370|33
1712030400000|2024-04-02 04:00:00|8373.8|8371|8373.5|8370.7|8374.7|8371.9|8373.3|8370.5|74
1712030700000|2024-04-02 04:05:00|8373.3|8370.5|8373.5|8370.7|8374.5|8371.5|8373.3|8370.5|32
1712031000000|2024-04-02 04:10:00|8372.7|8369.9|8372.7|8369.9|8373.5|8370.7|8371.3|8368.5|71
1712031300000|2024-04-02 04:15:00|8373.5|8369.7|8372.7|8369.9|8373.5|8370.7|8372.3|8368.7|19
1712031600000|2024-04-02 04:20:00|8372.5|8369.7|8372.3|8369.5|8373.7|8370.9|8372.3|8369.5|27
1712031900000|2024-04-02 04:25:00|8372.5|8368.7|8374.5|8371.7|8374.7|8371.9|8372.3|8368.7|41
1712032200000|2024-04-02 04:30:00|8374.3|8371.5|8377.3|8374.5|8377.8|8374.7|8374.3|8371.5|58
1712032500000|2024-04-02 04:35:00|8377.5|8374.7|8376.5|8373.7|8377.7|8374.7|8375.7|8372.7|19
1712032800000|2024-04-02 04:40:00|8377.3|8373.5|8377.5|8374.7|8377.5|8374.7|8377.1|8373.5|13
1712033100000|2024-04-02 04:45:00|8377.3|8374.5|8378.3|8375.5|8378.5|8375.7|8377.3|8374.5|87
1712033400000|2024-04-02 04:50:00|8378.5|8375.7|8377.6|8374.8|8378.7|8375.9|8377.4|8374.6|39
1712033700000|2024-04-02 04:55:00|8378.4|8374.6|8378.4|8375.6|8378.6|8375.8|8377.6|8374.6|39
1712034000000|2024-04-02 05:00:00|8377.6|8374.8|8377.4|8374.6|8380.4|8376.8|8376.6|8373.8|158
1712034300000|2024-04-02 05:05:00|8377.6|8374.8|8378.4|8375.6|8378.4|8375.6|8376.4|8373.6|60
1712034600000|2024-04-02 05:10:00|8378.6|8375.8|8378.4|8375.6|8379.4|8376.4|8377.4|8374.6|51
1712034900000|2024-04-02 05:15:00|8377.6|8374.8|8379.6|8376.8|8381.1|8377.8|8377.4|8374.6|168
1712035200000|2024-04-02 05:20:00|8380.4|8376.6|8380.6|8377.8|8380.6|8377.8|8379.4|8376.6|43
1712035500000|2024-04-02 05:25:00|8379.6|8376.8|8378.4|8375.6|8380.6|8377.6|8378.4|8375.6|53
1712035800000|2024-04-02 05:30:00|8378.6|8375.8|8377.6|8374.8|8380.6|8377.6|8374.6|8371.8|128
1712036100000|2024-04-02 05:35:00|8377.4|8374.6|8374.4|8371.6|8377.9|8374.8|8373.4|8370.6|113
1712036400000|2024-04-02 05:40:00|8373.8|8371|8377.3|8374.5|8377.3|8374.5|8371.4|8368.6|104
1712036700000|2024-04-02 05:45:00|8378.1|8374.3|8377.3|8374.5|8380.1|8377.3|8375.3|8372.5|106
1712037000000|2024-04-02 05:50:00|8378.1|8374.3|8376.3|8373.5|8379.5|8376.5|8376.3|8373.5|85
1712037300000|2024-04-02 05:55:00|8376.5|8373.7|8378.3|8374.5|8378.3|8375.5|8375.1|8372.3|80
1712037600000|2024-04-02 06:00:00|8378.1|8375.3|8380.1|8377.3|8383.3|8380.3|8377.5|8374.5|223
1712037900000|2024-04-02 06:05:00|8380.3|8377.5|8390.5|8386.7|8391.3|8388|8380.3|8377.5|401
1712038200000|2024-04-02 06:10:00|8390.3|8387.5|8394.5|8391.7|8397.1|8393.7|8389.5|8386.5|459
1712038500000|2024-04-02 06:15:00|8395.3|8392.5|8388.5|8385.7|8395.8|8392.7|8386.5|8383.5|274
1712038800000|2024-04-02 06:20:00|8387.7|8384.7|8384.1|8381.3|8388.3|8384.9|8383.1|8380.3|165
1712039100000|2024-04-02 06:25:00|8383.5|8380.7|8384.5|8381.7|8386.5|8383.7|8382.5|8379.7|150
1712039400000|2024-04-02 06:30:00|8385.3|8381.5|8390.4|8387.6|8392.4|8389.6|8385.1|8381.5|163
1712039700000|2024-04-02 06:35:00|8391.4|8388.4|8391.4|8388.6|8394.4|8390.8|8390.4|8387.4|196
1712040000000|2024-04-02 06:40:00|8392|8389.2|8393.2|8390.4|8394.2|8390.6|8389.2|8386.4|264
1712040300000|2024-04-02 06:45:00|8393.4|8390.6|8389.2|8386.4|8394.4|8391.6|8389|8385.4|221
1712040600000|2024-04-02 06:50:00|8389.4|8386.6|8393.2|8389.4|8393.7|8390.6|8389.2|8386.4|218
1712040900000|2024-04-02 06:55:00|8393|8390.2|8396|8393.2|8397|8394.2|8391.2|8387.6|433
1712041200000|2024-04-02 07:00:00|8395.8|8393|8401.2|8398.4|8405.8|8403|8395.8|8393|787
1712041500000|2024-04-02 07:05:00|8402|8399.2|8408|8405.2|8408.8|8405.2|8399|8395.4|419
1712041800000|2024-04-02 07:10:00|8408.6|8405.8|8430.2|8427.4|8430.2|8427.4|8408.6|8405.8|1633
1712042100000|2024-04-02 07:15:00|8429.6|8426.8|8434.3|8431.5|8435.7|8432.9|8427.9|8425.1|999
1712042400000|2024-04-02 07:20:00|8433.5|8430.7|8431.7|8428.9|8435.8|8432.7|8424.9|8422.1|746
1712042700000|2024-04-02 07:25:00|8430.7|8427.9|8435.1|8431.3|8435.1|8432.1|8427.3|8423.7|933
1712043000000|2024-04-02 07:30:00|8434.3|8431.5|8435.1|8432.3|8436.3|8433.3|8428.3|8425.5|598
1712043300000|2024-04-02 07:35:00|8434.9|8432.1|8431.9|8429.1|8436.3|8433.5|8427.3|8424.5|542
1712043600000|2024-04-02 07:40:00|8431.3|8428.5|8432.9|8430.1|8437.1|8434.1|8428.9|8426.1|531
1712043900000|2024-04-02 07:45:00|8433.1|8430.3|8425.1|8422.3|8433.1|8430.3|8421.3|8418.3|637
1712044200000|2024-04-02 07:50:00|8425.7|8422.9|8436.1|8433.3|8437.9|8434.9|8425.7|8422.9|586
1712044500000|2024-04-02 07:55:00|8435.9|8433.1|8439.9|8436.1|8442.3|8439.5|8432.9|8430.1|634
1712044800000|2024-04-02 08:00:00|8439.1|8436.3|8433.2|8430.4|8439.1|8436.3|8427|8423.5|780
1712045100000|2024-04-02 08:05:00|8433.5|8430.7|8442|8439.2|8444.2|8441.4|8432.2|8428.4|658
1712045400000|2024-04-02 08:10:00|8441|8438.2|8434.4|8431.6|8441|8438.2|8430.4|8427.6|593
1712045700000|2024-04-02 08:15:00|8433.6|8430.8|8430.4|8427.6|8436.2|8433.4|8424.4|8421.6|782
1712046000000|2024-04-02 08:20:00|8431.4|8428.6|8438.4|8435.6|8439.6|8436.6|8429.4|8426.4|346
1712046300000|2024-04-02 08:25:00|8438.2|8435.4|8439.2|8436.4|8442.6|8439.6|8434.6|8431.6|905
1712046600000|2024-04-02 08:30:00|8439.4|8436.6|8452|8449.2|8452.2|8449.4|8431.4|8428.6|1260
1712046900000|2024-04-02 08:35:00|8451.8|8449|8456.2|8452.4|8457.2|8454.4|8450.2|8447.2|1037
1712047200000|2024-04-02 08:40:00|8456|8453.2|8458.2|8455.4|8462|8458.4|8452.2|8449.2|880
1712047500000|2024-04-02 08:45:00|8457.2|8454.4|8476.5|8473.7|8477.8|8475|8456|8452.2|1852
1712047800000|2024-04-02 08:50:00|8476.7|8473.9|8465.1|8462.3|8476.7|8473.9|8461.6|8458.6|1446
1712048100000|2024-04-02 08:55:00|8465.3|8462.5|8455.9|8453.1|8468.3|8465.5|8452.2|8449.4|1578
1712048400000|2024-04-02 09:00:00|8456.7|8453.9|8453.7|8450.9|8463.7|8460.9|8451.7|8448.9|1026
1712048700000|2024-04-02 09:05:00|8453.5|8450.7|8454.9|8452.1|8457.7|8454.9|8445.7|8442.9|883
1712049000000|2024-04-02 09:10:00|8455.7|8451.9|8467.7|8464.9|8472|8468.7|8454.7|8451.9|685
1712049300000|2024-04-02 09:15:00|8468.3|8465.5|8465.7|8462.9|8471.9|8469.1|8462.9|8460.1|511
1712049600000|2024-04-02 09:20:00|8466.7|8463.9|8477.3|8474.5|8483.3|8480.3|8464.9|8461.9|1442
1712049900000|2024-04-02 09:25:00|8477.5|8473.7|8477.3|8474.5|8482.5|8479.5|8475.3|8472.5|596
1712050200000|2024-04-02 09:30:00|8477.5|8473.7|8478.5|8474.7|8484.5|8481.7|8473.3|8470.5|674
1712050500000|2024-04-02 09:35:00|8478.3|8475.5|8482.1|8479.3|8482.5|8479.7|8474.3|8471.5|1281
1712050800000|2024-04-02 09:40:00|8482.3|8479.5|8496.4|8493.6|8498.6|8495.8|8481.5|8478.5|2107
1712051100000|2024-04-02 09:45:00|8496.6|8492.8|8493.8|8491|8498.2|8495.4|8491|8488|844
1712051400000|2024-04-02 09:50:00|8494|8491.2|8491.4|8488.6|8496.8|8494|8487.4|8484.4|831
1712051700000|2024-04-02 09:55:00|8492.2|8488.4|8492|8489.2|8493|8490.2|8487.2|8484.4|490
1712052000000|2024-04-02 10:00:00|8491.8|8489|8498.2|8495.4|8501.2|8498.2|8490.8|8488|1614
1712052300000|2024-04-02 10:05:00|8498.4|8494.6|8500|8497.2|8501.3|8498|8495.8|8493|585
1712052600000|2024-04-02 10:10:00|8500.2|8497.4|8501.6|8497.8|8502.6|8499.6|8496|8493.2|1274
1712052900000|2024-04-02 10:15:00|8500.8|8498|8498.5|8495.7|8501.8|8498.7|8494.8|8491.7|881
1712053200000|2024-04-02 10:20:00|8498.7|8495.9|8501.3|8498.5|8503.5|8500.7|8498.5|8495.7|818
1712053500000|2024-04-02 10:25:00|8501.5|8498.7|8502.5|8499.7|8505.3|8502.5|8498.2|8494.9|415
1712053800000|2024-04-02 10:30:00|8503.7|8500.9|8493.3|8489.5|8503.7|8500.9|8491.3|8488.5|658
1712054100000|2024-04-02 10:35:00|8492.5|8489.7|8488.9|8485.1|8493.7|8490.9|8486.9|8484.1|398
1712054400000|2024-04-02 10:40:00|8488.1|8485.3|8492.7|8489.9|8492.7|8489.9|8484.9|8482.1|649
1712054700000|2024-04-02 10:45:00|8492.9|8490.1|8484.3|8481.5|8494.7|8491.7|8479.9|8476.5|638
1712055000000|2024-04-02 10:50:00|8484.5|8480.7|8486.3|8483.5|8491.1|8488.3|8483.1|8480.3|451
1712055300000|2024-04-02 10:55:00|8487.1|8483.3|8481.9|8479.1|8487.3|8484.3|8479.3|8476.5|346
1712055600000|2024-04-02 11:00:00|8482.1|8479.3|8483.9|8481.1|8488.9|8485.9|8480.9|8477.3|385
1712055900000|2024-04-02 11:05:00|8484.1|8481.3|8483.5|8480.7|8488.5|8484.7|8481.3|8478.5|1119
1712056200000|2024-04-02 11:10:00|8483.3|8480.5|8481.4|8478.6|8485.5|8482.7|8481|8477.7|371
1712056500000|2024-04-02 11:15:00|8481.2|8478.4|8477.4|8474.6|8483.2|8480.4|8474.4|8471.6|629
1712056800000|2024-04-02 11:20:00|8477.2|8474.4|8468.4|8465.6|8479.2|8476.4|8459.6|8456|1780
1712057100000|2024-04-02 11:25:00|8468.6|8465.8|8463.4|8460.6|8471|8467.7|8462.4|8459.6|541
1712057400000|2024-04-02 11:30:00|8462.8|8460|8467.2|8464.4|8468.4|8465.4|8462.4|8459.5|612
1712057700000|2024-04-02 11:35:00|8468|8465.2|8450.4|8447.6|8470.4|8467.6|8450|8447.2|1034
1712058000000|2024-04-02 11:40:00|8451|8448.2|8454.4|8451.6|8457.2|8454.4|8450.2|8447.4|762
1712058300000|2024-04-02 11:45:00|8455|8452.2|8451.2|8448.4|8455.4|8452.2|8447.9|8444.6|806
1712058600000|2024-04-02 11:50:00|8452|8449.2|8470|8467.2|8473|8470.2|8451.2|8448.2|1463
1712058900000|2024-04-02 11:55:00|8470.2|8466.4|8465.1|8462.3|8470.2|8466.9|8460.4|8457.6|607
1712059200000|2024-04-02 12:00:00|8465.4|8462.6|8447.5|8444.7|8465.9|8463.1|8442.1|8438.8|1651
1712059500000|2024-04-02 12:05:00|8446.8|8444|8455.7|8452.9|8462.3|8459.5|8445.3|8442.5|1314
1712059800000|2024-04-02 12:10:00|8456.3|8453.5|8451.3|8448.5|8458.7|8455.7|8448.7|8445.9|957
1712060100000|2024-04-02 12:15:00|8450.5|8447.7|8457.7|8453.9|8458.6|8455.7|8450.3|8447.2|531
1712060400000|2024-04-02 12:20:00|8456.7|8453.4|8456.9|8454.1|8464.3|8461.5|8452.7|8449.9|1088
1712060700000|2024-04-02 12:25:00|8457.7|8453.9|8452.9|8450.1|8459.9|8457.1|8452.6|8449.3|688
1712061000000|2024-04-02 12:30:00|8453.1|8450.3|8454.3|8451.5|8458.7|8455.7|8448.7|8445.9|904
1712061300000|2024-04-02 12:35:00|8454.5|8451.7|8457.5|8453.7|8459.8|8456.7|8454.5|8451.7|562
1712061600000|2024-04-02 12:40:00|8457.3|8454.5|8452.3|8449.5|8461.9|8459.1|8444.7|8441.8|1312
1712061900000|2024-04-02 12:45:00|8452.1|8449.3|8445.5|8442.7|8459.1|8456.3|8439.9|8437.1|2010
1712062200000|2024-04-02 12:50:00|8445.7|8442.9|8448.2|8445.4|8449.5|8446.4|8442.5|8439.7|1292
1712062500000|2024-04-02 12:55:00|8448.4|8445.6|8464.2|8461.4|8468|8465|8448.4|8445.4|2050
1712062800000|2024-04-02 13:00:00|8464|8461.2|8469.6|8466.8|8475.4|8472.1|8453.5|8450.2|4959
1712063100000|2024-04-02 13:05:00|8469.8|8467|8470.6|8467.8|8477.6|8474.8|8462|8459.2|2855
1712063400000|2024-04-02 13:10:00|8470|8467.2|8459.6|8456.8|8471.4|8468.6|8455.8|8452.8|3098
1712063700000|2024-04-02 13:15:00|8459.4|8456.6|8464|8461.2|8468.8|8465.5|8451|8448.2|2887
1712064000000|2024-04-02 13:20:00|8464.2|8461.4|8468.7|8465.9|8473.5|8470.7|8461.6|8458.8|3232
1712064300000|2024-04-02 13:25:00|8469.3|8466.5|8456.3|8453.5|8471.5|8468.7|8455.5|8452.7|2770
1712064600000|2024-04-02 13:30:00|8456.5|8453.7|8425.4|8422.6|8456.5|8453.7|8424.6|8421.3|6331
1712064900000|2024-04-02 13:35:00|8425.6|8421.8|8426.6|8423.8|8428.6|8425.8|8409|8406.2|5016
1712065200000|2024-04-02 13:40:00|8426|8423.2|8449.1|8446.3|8449.5|8446.7|8424.8|8422|3632
1712065500000|2024-04-02 13:45:00|8448.5|8445.7|8427.7|8424.9|8450.3|8447.5|8423.2|8420.1|2445
1712065800000|2024-04-02 13:50:00|8427.9|8425.1|8427.1|8424.3|8430.9|8427.9|8420.4|8417.4|2295
1712066100000|2024-04-02 13:55:00|8427.4|8424.6|8425.1|8421.3|8428.3|8425.5|8415.8|8413|1752
1712066400000|2024-04-02 14:00:00|8424.9|8422.1|8445.5|8442.7|8446.3|8443.5|8420.3|8417.5|3186
1712066700000|2024-04-02 14:05:00|8444.5|8441.7|8444.1|8441.3|8454.7|8451.9|8439.1|8436.1|2858
1712067000000|2024-04-02 14:10:00|8443.1|8440.3|8437.3|8434.5|8447.1|8444.3|8432.7|8429.7|2113
1712067300000|2024-04-02 14:15:00|8437.5|8434.7|8420.7|8417.9|8439.3|8436.5|8418.3|8414.9|1891
1712067600000|2024-04-02 14:20:00|8420.1|8417.3|8411.9|8408.1|8434.3|8430.7|8407.9|8404.9|2159
1712067900000|2024-04-02 14:25:00|8411.1|8408.3|8409.1|8406.3|8417.1|8414.3|8406.1|8403.3|1578
1712068200000|2024-04-02 14:30:00|8409.3|8405.5|8391.3|8388.5|8412.1|8408.5|8387.3|8384.5|5177
1712068500000|2024-04-02 14:35:00|8391.5|8387.7|8393.7|8390.9|8396.1|8393.1|8379.7|8376.9|5624
1712068800000|2024-04-02 14:40:00|8394.7|8391.7|8413.1|8410.3|8416.9|8414.1|8394.5|8391.7|3467
1712069100000|2024-04-02 14:45:00|8413.7|8410.9|8418.3|8415.5|8427.7|8424.9|8409.5|8406.5|3159
1712069400000|2024-04-02 14:50:00|8418.5|8415.7|8435.4|8432.6|8439.4|8436.6|8417.5|8414.5|2180
1712069700000|2024-04-02 14:55:00|8437.6|8434.8|8434.4|8431.6|8445|8441.7|8430.4|8427.6|1989
1712070000000|2024-04-02 15:00:00|8434.6|8431.8|8436.6|8433.8|8444.4|8441.4|8428.4|8425.6|1997
1712070300000|2024-04-02 15:05:00|8437.4|8433.6|8440.6|8437.8|8452|8448.4|8435.4|8432.6|1905
1712070600000|2024-04-02 15:10:00|8440.4|8437.6|8440.6|8437.8|8444.2|8441.4|8433.6|8430.8|1562
1712070900000|2024-04-02 15:15:00|8441.4|8438.6|8436.2|8433.4|8446.8|8444|8433.6|8430.6|1291
1712071200000|2024-04-02 15:20:00|8435.6|8432.8|8454.5|8451.7|8457.8|8455|8431.6|8428.8|3323
1712071500000|2024-04-02 15:25:00|8454.8|8452|8476.2|8473.4|8478.2|8475.4|8453.8|8450.7|4110
1712071800000|2024-04-02 15:30:00|8477|8473.2|8476.7|8472.9|8483.7|8480.9|8466.9|8464.1|3223
1712072100000|2024-04-02 15:35:00|8475.9|8473.1|8467.9|8465.1|8476.7|8473.1|8465.1|8462.1|1616
1712072400000|2024-04-02 15:40:00|8468.7|8464.9|8468.3|8465.5|8470.3|8467.3|8455.1|8452.3|2122
1712072700000|2024-04-02 15:45:00|8468.1|8465.3|8455.1|8452.3|8469.6|8466.5|8455.1|8452.3|1245
1712073000000|2024-04-02 15:50:00|8455.3|8452.5|8465.9|8463.1|8469.1|8466.3|8453.3|8450.5|1405
1712073300000|2024-04-02 15:55:00|8466.1|8463.3|8464.9|8461.1|8469.7|8466.9|8462.9|8460.1|1448
1712073600000|2024-04-02 16:00:00|8464.7|8461.9|8453.3|8450.5|8464.9|8461.9|8446.9|8444.1|3245
1712073900000|2024-04-02 16:05:00|8454.1|8450.3|8451.5|8448.7|8462.1|8459.3|8449.7|8446.9|1513
1712074200000|2024-04-02 16:10:00|8451.7|8448.9|8446.5|8443.7|8452.7|8449.9|8443.7|8440.9|1166
1712074500000|2024-04-02 16:15:00|8446.7|8443.9|8428.8|8426|8450.1|8447.3|8426|8423.2|3202
1712074800000|2024-04-02 16:20:00|8428.5|8425.7|8422.7|8419.9|8429.8|8426.4|8417|8414.2|3496
1712075100000|2024-04-02 16:25:00|8422.5|8419.7|8424.1|8421.3|8427.3|8424.5|8420|8416.7|1909
1712075400000|2024-04-02 16:30:00|8424.3|8420.5|8419.5|8416.7|8427.3|8424.3|8415.7|8412.9|1312
1712075700000|2024-04-02 16:35:00|8419.7|8415.9|8415.7|8411.9|8419.7|8416.7|8412.9|8409.9|1274
1712076000000|2024-04-02 16:40:00|8415.5|8412.7|8400.3|8397.5|8421.5|8418.7|8399.3|8396.3|2413
1712076300000|2024-04-02 16:45:00|8400.9|8396.5|8399.9|8397.1|8401.9|8399.1|8390.3|8387.5|3388
1712076600000|2024-04-02 16:50:00|8400.5|8397.7|8411.9|8409.1|8417.5|8414.7|8400.5|8397.7|1451
1712076900000|2024-04-02 16:55:00|8412.9|8410.1|8417.3|8414.5|8417.5|8414.5|8409.9|8406.9|898
1712077200000|2024-04-02 17:00:00|8417.5|8413.7|8431|8427.2|8432.8|8429.8|8417.3|8413.7|2094
1712077500000|2024-04-02 17:05:00|8430.8|8428|8430.8|8428|8435.8|8432|8428.6|8425.8|1954
1712077800000|2024-04-02 17:10:00|8431.6|8428.8|8434.4|8431.6|8436.4|8433.6|8427.8|8425|1226
1712078100000|2024-04-02 17:15:00|8434.6|8431.8|8436.6|8433.8|8440.6|8437.8|8434.4|8431.6|1224
1712078400000|2024-04-02 17:20:00|8436.8|8434|8442.4|8439.6|8447|8444.2|8436.8|8433.5|2111
1712078700000|2024-04-02 17:25:00|8442.2|8439.4|8446.2|8443.4|8447|8443.9|8437.6|8434.6|1122
1712079000000|2024-04-02 17:30:00|8447|8443.2|8452.9|8450.1|8454.9|8451.4|8442.7|8439.9|2531
1712079300000|2024-04-02 17:35:00|8452.5|8449.7|8451.7|8448.9|8452.9|8450.1|8447.1|8444.3|1050
1712079600000|2024-04-02 17:40:00|8450.7|8447.9|8457.9|8455.1|8458.9|8455.3|8445.1|8442.3|1722
1712079900000|2024-04-02 17:45:00|8457.7|8454.9|8463.9|8461.1|8464.5|8461.2|8456.9|8454.1|2079
1712080200000|2024-04-02 17:50:00|8464.1|8461.3|8455.5|8452.7|8467.1|8464.3|8454|8451.2|2118
1712080500000|2024-04-02 17:55:00|8456.3|8452.5|8461.3|8458.5|8463.1|8460.3|8456.1|8452.5|895
1712080800000|2024-04-02 18:00:00|8460.5|8457.7|8466.5|8463.7|8466.5|8463.7|8455.3|8452.5|1561
1712081100000|2024-04-02 18:05:00|8467.1|8464.3|8475.3|8471.5|8475.3|8472.3|8467.1|8464.3|1860
1712081400000|2024-04-02 18:10:00|8474.5|8471.7|8471.3|8467.5|8476.3|8473.3|8465.5|8462.4|1729
1712081700000|2024-04-02 18:15:00|8470.5|8468.5|8470.9|8468.1|8479.5|8475.7|8468.5|8465.1|2809
1712082000000|2024-04-02 18:20:00|8470.7|8467.9|8470.9|8468.1|8473.9|8471.1|8467.9|8464.9|2404
1712082300000|2024-04-02 18:25:00|8470.7|8467.9|8478.5|8475.7|8480.3|8477.3|8465.3|8462.3|8410
1712082600000|2024-04-02 18:30:00|8479|8476.2|8476.5|8473.7|8482.7|8479.7|8474.9|8471.9|3842
1712082900000|2024-04-02 18:35:00|8476.9|8474.1|8475.9|8473.1|8478.9|8476.1|8474.9|8471.9|509
1712083200000|2024-04-02 18:40:00|8476.4|8473.6|8480.9|8478.1|8481.4|8478.6|8474.9|8471.9|942
1712083500000|2024-04-02 18:45:00|8481.4|8478.6|8484.3|8481.5|8487.6|8484.8|8480.3|8477.5|3072
1712083800000|2024-04-02 18:50:00|8485.1|8481.3|8483|8480.2|8486.4|8483.6|8480.8|8477.2|826
1712084100000|2024-04-02 18:55:00|8483.3|8480.5|8483.8|8481|8485|8482|8481|8478.2|578
1712084400000|2024-04-02 19:00:00|8484|8481.2|8486.8|8484|8487|8484|8484|8481.2|590
1712084700000|2024-04-02 19:05:00|8487|8484.2|8485.8|8483|8487|8484.2|8483.8|8481|323
1712085000000|2024-04-02 19:10:00|8486.8|8484|8482.2|8479.4|8486.8|8484|8481.8|8479|336
1712085300000|2024-04-02 19:15:00|8482.8|8480|8477.4|8474.6|8485.8|8483|8477.2|8474.4|1565
1712085600000|2024-04-02 19:20:00|8477.6|8474.8|8476.2|8473.4|8477.6|8474.8|8473.9|8470.6|751
1712085900000|2024-04-02 19:25:00|8476.4|8473.6|8477.6|8474.8|8477.8|8474.8|8472.4|8469.6|386
1712086200000|2024-04-02 19:30:00|8478.6|8475.6|8476.6|8473.8|8479.6|8476.4|8475.6|8472.8|349
1712086500000|2024-04-02 19:35:00|8477.6|8474.8|8477|8474.2|8478|8475.2|8473|8470.2|1204
1712086800000|2024-04-02 19:40:00|8477.8|8475|8479|8476.2|8479|8476.2|8476|8473|117
1712087100000|2024-04-02 19:45:00|8478.6|8475.8|8478.8|8476|8480.8|8478|8477|8473.7|421
1712087400000|2024-04-02 19:50:00|8478|8475.2|8477|8474.2|8480|8477.2|8476.8|8474|546
1712087700000|2024-04-02 19:55:00|8476.8|8474|8476|8473.2|8478|8475.2|8475|8471.5|949
1712088000000|2024-04-02 20:00:00|8476.2|8472.4|8472|8469.2|8476.2|8472.4|8470.4|8467.4|429
1712088300000|2024-04-02 20:05:00|8472.2|8469.4|8475|8472.2|8476|8473.2|8471.9|8468.6|257
1712088600000|2024-04-02 20:10:00|8474.7|8471.9|8475.7|8472.9|8476.9|8474.1|8474.5|8470.9|128
1712088900000|2024-04-02 20:15:00|8475.9|8473.1|8482.5|8479.7|8482.9|8479.9|8474.9|8472.1|264
1712089200000|2024-04-02 20:20:00|8482.7|8479.9|8491.3|8488.5|8492.3|8489|8482.5|8479.7|594
1712089500000|2024-04-02 20:25:00|8491.5|8488.7|8492.3|8489.5|8495.1|8492.3|8490.3|8487.5|311
1712089800000|2024-04-02 20:30:00|8492.5|8488.7|8506.6|8502.8|8508.3|8505.3|8491.3|8488.3|784
1712090100000|2024-04-02 20:35:00|8506.4|8503.6|8511|8507.2|8511.6|8508.6|8504.4|8500.8|1378
1712090400000|2024-04-02 20:40:00|8510.8|8508|8509|8505.2|8511.4|8508.6|8505.8|8503|279
1712090700000|2024-04-02 20:45:00|8508.2|8505.4|8504|8501.2|8509.2|8506.4|8503|8500|183
1712091000000|2024-04-02 20:50:00|8504.2|8500.2|8504|8501.2|8507.8|8504.2|8502.8|8499.5|324
1712091300000|2024-04-02 20:55:00|8504.2|8501.4|8507.6|8503.8|8509.2|8506.2|8503.8|8500.2|337
1712095200000|2024-04-02 22:00:00|8506.1|8503.3|8502.3|8498.5|8506.1|8503.3|8500.3|8497.3|233
1712095500000|2024-04-02 22:05:00|8502|8499.2|8503.6|8499.8|8503.6|8500|8500.3|8497.5|47
1712095800000|2024-04-02 22:10:00|8502.8|8500|8506.8|8504|8507|8504|8502.5|8499.7|130
1712096100000|2024-04-02 22:15:00|8507|8503.2|8514.4|8511.6|8516.8|8513.2|8504.2|8501.4|167
1712096400000|2024-04-02 22:20:00|8514.8|8512|8515.8|8513|8517.6|8514|8514.6|8511|50
1712096700000|2024-04-02 22:25:00|8515.6|8512.8|8518.6|8515.8|8518.6|8515.8|8514.2|8511|72
1712097000000|2024-04-02 22:30:00|8517.8|8515|8521.4|8518.6|8521.8|8519|8517.8|8514.8|215
1712097300000|2024-04-02 22:35:00|8520.8|8518|8518.6|8515.8|8524.1|8521.3|8518.6|8515.8|179
1712097600000|2024-04-02 22:40:00|8518.8|8516|8517.8|8515|8521|8518|8517.5|8514.7|90
1712097900000|2024-04-02 22:45:00|8517.5|8514.7|8520.3|8517.5|8520.5|8517.7|8517.5|8514.7|100
1712098200000|2024-04-02 22:50:00|8520.1|8517.3|8517.3|8514.5|8520.1|8517.3|8517.3|8514.5|40
1712098500000|2024-04-02 22:55:00|8518.7|8514.9|8517.9|8515.1|8520.7|8516.9|8517.7|8514.9|439
1712098800000|2024-04-02 23:00:00|8518.1|8514.3|8517.9|8515.1|8518.1|8515.1|8515.9|8512.9|102
1712099100000|2024-04-02 23:05:00|8517.1|8514.3|8516.9|8514.1|8517.1|8514.3|8516.9|8514.1|20
1712099400000|2024-04-02 23:10:00|8517.9|8515.1|8516.9|8514.1|8518.9|8515.8|8516.9|8514.1|37
1712099700000|2024-04-02 23:15:00|8517.6|8513.8|8515.8|8513|8518.1|8515.1|8515.8|8512.8|62
1712100000000|2024-04-02 23:20:00|8516.4|8513.6|8515.2|8512.4|8517.4|8514.6|8515.2|8512.4|79
1712100300000|2024-04-02 23:25:00|8514.6|8511.8|8511.6|8507.8|8514.6|8511.8|8510.6|8507.8|200
1712100600000|2024-04-02 23:30:00|8510.8|8508|8510.4|8507.6|8512.8|8510|8509|8506.2|93
1712100900000|2024-04-02 23:35:00|8510.6|8506.8|8509.6|8505.8|8510.6|8507.6|8508.8|8505.8|30
1712101200000|2024-04-02 23:40:00|8508.8|8506|8509.8|8507|8510.6|8507.6|8508.8|8505.8|43
1712101500000|2024-04-02 23:45:00|8509.6|8506.8|8505.8|8503|8509.8|8507|8503.6|8500.2|120
1712101800000|2024-04-02 23:50:00|8506.8|8502.4|8507.8|8505|8510.2|8506|8505.8|8502.4|143
1712102100000|2024-04-02 23:55:00|8507.2|8504.4|8509.6|8506.8|8510.6|8507.8|8506.8|8504|105
1712102400000|2024-04-03 00:00:00|8508.8|8505.8|8500.8|8498|8510.6|8506.8|8499.8|8496.8|556
1712102700000|2024-04-03 00:05:00|8499.8|8497|8493|8490.2|8500.6|8497|8491.8|8488.2|355
1712103000000|2024-04-03 00:10:00|8493.2|8490.4|8495|8491.2|8495.2|8492.2|8491.2|8488.2|95
1712103300000|2024-04-03 00:15:00|8494|8491|8495.8|8493|8498.6|8495|8493|8490|150
1712103600000|2024-04-03 00:20:00|8495.6|8492.8|8498.8|8495|8500.6|8497.6|8494.8|8492|50
1712103900000|2024-04-03 00:25:00|8498.6|8494.8|8496.6|8493.8|8498.8|8495.8|8495.6|8491.8|43
1712104200000|2024-04-03 00:30:00|8497.3|8493.5|8495.8|8493|8497.8|8495|8494.8|8491.7|60
1712104500000|2024-04-03 00:35:00|8495|8492|8492|8489.2|8496|8493|8491.4|8487.9|108
1712104800000|2024-04-03 00:40:00|8492.7|8488.9|8490|8487.2|8493.2|8490.4|8489.7|8486.9|123
1712105100000|2024-04-03 00:45:00|8490.7|8486.9|8483.4|8480.6|8490.7|8487.4|8483.2|8477.6|425
1712105400000|2024-04-03 00:50:00|8483.2|8480.4|8479.6|8476.8|8483.4|8480.4|8477.4|8473.7|239
1712105700000|2024-04-03 00:55:00|8478.8|8475.8|8475.6|8472.8|8479.6|8476.8|8474|8471.2|120
1712106000000|2024-04-03 01:00:00|8475.8|8473|8481.8|8479|8483.8|8480.8|8475|8472.2|409
1712106300000|2024-04-03 01:05:00|8481.6|8478.8|8482.8|8480|8483|8480|8479.8|8476.7|160
1712106600000|2024-04-03 01:10:00|8482.5|8479.7|8486.4|8483.6|8491|8488|8482.5|8479.7|317
1712106900000|2024-04-03 01:15:00|8486.2|8483.4|8478.9|8476.1|8488.4|8485.4|8477.2|8474.2|335
1712107200000|2024-04-03 01:20:00|8479.2|8476.4|8479.4|8476.6|8480.4|8477.6|8477.2|8474.4|129
1712107500000|2024-04-03 01:25:00|8479.2|8476.4|8483.1|8480.3|8484.4|8480.6|8479.1|8476.3|79
1712107800000|2024-04-03 01:30:00|8483.4|8480.6|8474.3|8471.5|8484.4|8481.3|8474.3|8471.5|144
1712108100000|2024-04-03 01:35:00|8474.9|8472.1|8477.1|8474.3|8478.3|8475.3|8471.1|8468.3|357
1712108400000|2024-04-03 01:40:00|8476.9|8474.1|8475.3|8472.5|8478.1|8475.1|8474.1|8471.3|116
1712108700000|2024-04-03 01:45:00|8476.1|8472.3|8474.1|8471.3|8478.3|8475.5|8472.3|8469.3|125
1712109000000|2024-04-03 01:50:00|8474.3|8471.5|8478.3|8474.5|8478.3|8475.3|8473.3|8470.3|72
1712109300000|2024-04-03 01:55:00|8478.1|8474.3|8472.1|8469.3|8478.3|8475.3|8471.3|8468.5|101
1712109600000|2024-04-03 02:00:00|8472.3|8468.3|8477.3|8474.5|8478.3|8475.5|8471.1|8468.3|177
1712109900000|2024-04-03 02:05:00|8478.1|8474.3|8486.3|8483.5|8488.5|8485.7|8478.1|8474.3|329
1712110200000|2024-04-03 02:10:00|8487.1|8483.3|8483.3|8479.5|8487.3|8484.5|8482.3|8479.3|136
1712110500000|2024-04-03 02:15:00|8483.1|8480.3|8480.3|8477.5|8483.3|8480.3|8477.3|8474.5|105
1712110800000|2024-04-03 02:20:00|8481.1|8477.3|8475|8471.2|8481.1|8477.5|8473.8|8471|185
1712111100000|2024-04-03 02:25:00|8474.8|8472|8476|8473.2|8477.5|8474.2|8474.8|8471.2|60
1712111400000|2024-04-03 02:30:00|8475.2|8472.4|8478.2|8475.4|8480.8|8477.4|8473.7|8470.4|183
1712111700000|2024-04-03 02:35:00|8478|8475.2|8478|8475.2|8480|8477.2|8476.8|8474|66
1712112000000|2024-04-03 02:40:00|8478.2|8474.4|8476|8473.2|8479|8476|8475|8472.2|114
1712112300000|2024-04-03 02:45:00|8476.2|8473.4|8477.2|8474.4|8480.2|8476.4|8475|8472.2|83
1712112600000|2024-04-03 02:50:00|8477|8474.2|8477|8474.2|8479.2|8476.2|8476.6|8473.8|47
1712112900000|2024-04-03 02:55:00|8477.8|8475|8481|8478.2|8481.2|8478.4|8475|8472.2|257
1712113200000|2024-04-03 03:00:00|8481.2|8478.4|8483|8480.2|8484.2|8481.4|8480|8477.2|125
1712113500000|2024-04-03 03:05:00|8483.2|8479.4|8485|8482.2|8485.2|8482.4|8482.2|8479.2|132
1712113800000|2024-04-03 03:10:00|8484.7|8481.9|8486.9|8484.1|8488|8485.2|8483|8480.2|128
1712114100000|2024-04-03 03:15:00|8487.7|8483.9|8493.2|8490.4|8493.9|8491.1|8486.9|8483.9|249
1712114400000|2024-04-03 03:20:00|8492.9|8490.1|8491.7|8488.9|8495.9|8493.1|8490.7|8487.9|575
1712114700000|2024-04-03 03:25:00|8491.9|8488.1|8488.9|8486.1|8491.9|8489.1|8488.9|8486.1|154
1712115000000|2024-04-03 03:30:00|8488.7|8485.9|8481.1|8478.3|8488.9|8486.1|8480.9|8478.1|212
1712115300000|2024-04-03 03:35:00|8481.9|8479.1|8478.9|8476.1|8482.9|8479.3|8476.9|8474.1|182
1712115600000|2024-04-03 03:40:00|8478.7|8475.1|8481.9|8479.1|8482.7|8479.9|8478.7|8475.1|189
1712115900000|2024-04-03 03:45:00|8482.7|8478.9|8483.1|8479.3|8483.1|8480.1|8480.9|8478.1|83
1712116200000|2024-04-03 03:50:00|8482.3|8479.5|8480.1|8477.3|8483.1|8480.3|8479.7|8476.9|60
1712116500000|2024-04-03 03:55:00|8479.9|8477.1|8478.1|8475.3|8480.1|8477.3|8477.9|8474.5|72
1712116800000|2024-04-03 04:00:00|8479.1|8476.3|8480.1|8477.3|8480.1|8477.3|8478.9|8475.3|90
1712117100000|2024-04-03 04:05:00|8479.9|8477.1|8480.8|8478|8482.1|8479.3|8479.9|8477.1|53
1712117400000|2024-04-03 04:10:00|8481.1|8477.3|8479.8|8477|8481.3|8478.3|8479.1|8476|94
1712117700000|2024-04-03 04:15:00|8480.1|8476.3|8479.8|8477|8480.1|8477|8476|8473.2|76
1712118000000|2024-04-03 04:20:00|8480|8477.2|8478.8|8476|8481|8478|8478.6|8475|49
1712118300000|2024-04-03 04:25:00|8479.6|8476.8|8482.8|8480|8483|8480.2|8479.6|8476|90
1712118600000|2024-04-03 04:30:00|8483.8|8481|8484|8481.2|8486.5|8483.7|8482.8|8480|148
1712118900000|2024-04-03 04:35:00|8483.8|8481|8480|8477.2|8484|8481.2|8477.8|8475|100
1712119200000|2024-04-03 04:40:00|8479.8|8477|8480|8476.2|8481|8478.2|8477|8474.2|145
1712119500000|2024-04-03 04:45:00|8479.8|8477|8476|8472.2|8480.3|8477|8475|8472|98
1712119800000|2024-04-03 04:50:00|8475.8|8473|8478|8475.2|8480|8477.2|8475.8|8472.2|145
1712120100000|2024-04-03 04:55:00|8477.8|8475|8476.8|8474|8477.8|8475|8475|8472.2|110
1712120400000|2024-04-03 05:00:00|8476.5|8473.7|8474.7|8471.9|8477.8|8475|8474|8471.2|130
1712120700000|2024-04-03 05:05:00|8475|8471.2|8474.7|8471.9|8476|8472.4|8474|8470.7|60
1712121000000|2024-04-03 05:10:00|8473.9|8471.1|8474.9|8471.1|8474.9|8472.1|8471.9|8468.9|134
1712121300000|2024-04-03 05:15:00|8473.9|8471.4|8477.9|8475.1|8481.9|8479.1|8473.9|8470.9|160
1712121600000|2024-04-03 05:20:00|8478.7|8474.9|8477.9|8475.1|8479.9|8477.1|8476.9|8473.9|98
1712121900000|2024-04-03 05:25:00|8478.5|8475.7|8477.9|8475.1|8479.7|8476.9|8475.7|8472.9|67
1712122200000|2024-04-03 05:30:00|8478.7|8475.9|8486.9|8484.1|8489|8486.2|8478.7|8475.9|404
1712122500000|2024-04-03 05:35:00|8487.3|8484.5|8478.9|8476.1|8487.9|8485.1|8477.7|8474.1|162
1712122800000|2024-04-03 05:40:00|8478.7|8475.9|8481.9|8478.1|8482.9|8479.9|8476.9|8474.1|162
1712123100000|2024-04-03 05:45:00|8481.7|8478.9|8481.7|8478.9|8481.9|8478.9|8478.7|8475.9|83
1712123400000|2024-04-03 05:50:00|8482.4|8479.6|8481.9|8479.1|8482.9|8479.9|8478.9|8475.9|74
1712123700000|2024-04-03 05:55:00|8481.1|8478.1|8484.9|8482.1|8487.1|8484.1|8480.9|8477.8|65
1712124000000|2024-04-03 06:00:00|8485.9|8482.8|8479.8|8477|8485.9|8483.1|8476.6|8473.8|112
1712124300000|2024-04-03 06:05:00|8480.6|8476.8|8475.8|8473|8480.8|8478|8473.8|8470.8|85
1712124600000|2024-04-03 06:10:00|8475.3|8472.5|8475.8|8473|8477.6|8473.8|8473.8|8471|117
1712124900000|2024-04-03 06:15:00|8475.6|8472.8|8476|8473.2|8478.8|8476|8474.8|8471.2|249
1712125200000|2024-04-03 06:20:00|8475.5|8472.7|8477|8474.2|8478.2|8474.7|8474|8471.2|72
1712125500000|2024-04-03 06:25:00|8477.2|8474.4|8476.2|8473.4|8477.2|8474.4|8472|8469.2|152
1712125800000|2024-04-03 06:30:00|8476|8473.2|8482.2|8479.4|8483|8480.2|8476|8473.2|242
1712126100000|2024-04-03 06:35:00|8483|8479.2|8482.2|8479.4|8486.8|8484|8480|8477.2|317
1712126400000|2024-04-03 06:40:00|8483|8479.2|8481|8477.2|8485|8482.2|8480|8477.2|113
1712126700000|2024-04-03 06:45:00|8480.8|8478|8482.2|8479.4|8483|8480.2|8480|8477|58
1712127000000|2024-04-03 06:50:00|8483|8479.2|8484.8|8482|8487.8|8485|8482.2|8479.2|380
1712127300000|2024-04-03 06:55:00|8485.8|8482.2|8491|8488.2|8493|8489.9|8483.8|8480.7|411
1712127600000|2024-04-03 07:00:00|8491.5|8488.7|8489|8486.2|8493|8490.2|8484|8481.2|693
1712127900000|2024-04-03 07:05:00|8487.7|8485.2|8488.9|8486.1|8492|8489.2|8483.9|8480.4|383
1712128200000|2024-04-03 07:10:00|8488.7|8485.1|8492.9|8490.1|8493.9|8491.1|8487.9|8485.1|621
1712128500000|2024-04-03 07:15:00|8493.2|8489.4|8489.1|8486.3|8494.2|8491.1|8486.9|8484.1|205
1712128800000|2024-04-03 07:20:00|8488.9|8486.1|8488.1|8485.3|8490.9|8488.1|8484.9|8482.1|316
1712129100000|2024-04-03 07:25:00|8487.9|8485.1|8487.9|8485.1|8488.9|8485.3|8481.9|8479.1|469
1712129400000|2024-04-03 07:30:00|8488.1|8485.3|8477.1|8474.3|8489.9|8487.1|8475.9|8473.1|913
1712129700000|2024-04-03 07:35:00|8476.9|8474.1|8478.9|8476.1|8484.1|8481.1|8473.1|8470.1|659
1712130000000|2024-04-03 07:40:00|8479.1|8476.3|8475.3|8472.5|8488.9|8486.1|8473.9|8470.3|1320
1712130300000|2024-04-03 07:45:00|8476.1|8473.3|8473.3|8470.5|8477.6|8474.3|8472.5|8469.5|328
1712130600000|2024-04-03 07:50:00|8474.3|8470.3|8472.1|8469.3|8476.5|8473.7|8466.1|8462.9|1002
1712130900000|2024-04-03 07:55:00|8472.3|8469.5|8478.9|8476.1|8483.5|8480.5|8471.1|8468.3|609
1712131200000|2024-04-03 08:00:00|8479.1|8476.3|8485.1|8482.3|8487.3|8484.5|8476.3|8473.3|732
1712131500000|2024-04-03 08:05:00|8485.3|8482.5|8486.1|8482.3|8487.3|8484.5|8481.3|8478.3|406
1712131800000|2024-04-03 08:10:00|8485.8|8483|8488.3|8484.5|8490.5|8487.5|8474.3|8471.2|837
1712132100000|2024-04-03 08:15:00|8487.5|8484.7|8484.5|8481.7|8488.3|8485|8476.3|8473.2|858
1712132400000|2024-04-03 08:20:00|8484.3|8481.5|8472.2|8469.4|8485.5|8482.7|8471.2|8468.2|363
1712132700000|2024-04-03 08:25:00|8473|8470.2|8471.2|8468.4|8473.2|8470.4|8461.5|8458.4|1143
1712133000000|2024-04-03 08:30:00|8470.9|8468.1|8464.2|8461.4|8470.9|8468.1|8463.2|8460.3|1326
1712133300000|2024-04-03 08:35:00|8464|8461.2|8455.6|8452.8|8464.4|8461.6|8454.7|8450.3|1539
1712133600000|2024-04-03 08:40:00|8454.9|8452.1|8452.4|8449.6|8458.6|8455.6|8448.6|8445.8|1688
1712133900000|2024-04-03 08:45:00|8451.6|8448.8|8462.2|8459.4|8465.4|8462.6|8450.6|8447.8|818
1712134200000|2024-04-03 08:50:00|8463.4|8459.6|8481.4|8478.6|8483.4|8480.6|8462.4|8459.4|948
1712134500000|2024-04-03 08:55:00|8479.6|8476.8|8482.2|8479.4|8491.2|8488.4|8479|8475.8|1390
1712134800000|2024-04-03 09:00:00|8483.2|8480.2|8489.2|8486.4|8496.5|8492.4|8483|8479.4|1514
1712135100000|2024-04-03 09:05:00|8488.4|8485.6|8488.4|8485.6|8493.4|8490.4|8485.4|8482.6|426
1712135400000|2024-04-03 09:10:00|8489.4|8485.8|8487.4|8483.6|8489.4|8486.4|8484.4|8480.6|352
1712135700000|2024-04-03 09:15:00|8487.2|8484.4|8498.1|8495.3|8501.1|8497.6|8487.2|8484.4|683
1712136000000|2024-04-03 09:20:00|8497.9|8495.1|8504.1|8501.3|8505.5|8502.7|8494.9|8491.3|835
1712136300000|2024-04-03 09:25:00|8503.9|8501.1|8499.9|8497.1|8505.1|8502.3|8497.9|8494.9|457
1712136600000|2024-04-03 09:30:00|8499.7|8496.9|8505.9|8503.1|8506.1|8503.3|8498.9|8496.1|743
1712136900000|2024-04-03 09:35:00|8506.1|8502.3|8499.9|8497.1|8507.1|8504.1|8497.1|8494.1|391
1712137200000|2024-04-03 09:40:00|8500.1|8497.3|8500.9|8497.1|8501.1|8498.3|8496.9|8494.1|572
1712137500000|2024-04-03 09:45:00|8501.1|8497.3|8502.1|8499.3|8507.1|8504.1|8500.1|8497.3|275
1712137800000|2024-04-03 09:50:00|8502.9|8500.1|8502.1|8499.3|8505.1|8502.1|8499.1|8496.3|233
1712138100000|2024-04-03 09:55:00|8502.3|8499.5|8502.1|8499.3|8503.1|8499.5|8499.3|8496.5|267
1712138400000|2024-04-03 10:00:00|8502.3|8499.5|8504.1|8501.3|8506.8|8504|8501.1|8498.3|545
1712138700000|2024-04-03 10:05:00|8504.3|8501.5|8490.3|8487.5|8506.1|8503.3|8486.9|8484.1|912
1712139000000|2024-04-03 10:10:00|8490.5|8487.7|8494.7|8491.9|8498.5|8495.7|8490.3|8487.2|309
1712139300000|2024-04-03 10:15:00|8495.5|8491.7|8503.8|8501|8507|8504|8494.7|8491.7|553
1712139600000|2024-04-03 10:20:00|8504|8500.2|8503|8500.2|8509.8|8506.8|8501.8|8498|464
1712139900000|2024-04-03 10:25:00|8503.2|8500.4|8508.6|8505.8|8510.6|8507.6|8501|8498.2|860
1712140200000|2024-04-03 10:30:00|8508|8505.2|8511.6|8508.8|8511.8|8509|8506.8|8503.5|479
1712140500000|2024-04-03 10:35:00|8511.8|8509|8512.6|8509.8|8513.6|8510.5|8509.8|8506.8|312
1712140800000|2024-04-03 10:40:00|8512.3|8509.5|8515.5|8512.7|8517.6|8514.8|8511.8|8508.8|442
1712141100000|2024-04-03 10:45:00|8516|8512.2|8524.5|8520.7|8524.5|8521.7|8513.8|8510.7|745
1712141400000|2024-04-03 10:50:00|8524.3|8521.5|8531.7|8528.9|8533.7|8530.6|8521.8|8518.7|1696
1712141700000|2024-04-03 10:55:00|8531.4|8528.6|8538.6|8534.8|8541.4|8538.6|8529.9|8527.1|710
1712142000000|2024-04-03 11:00:00|8537.9|8535.1|8534.6|8531.8|8538.4|8535.6|8528.9|8525.3|1036
1712142300000|2024-04-03 11:05:00|8535.6|8532.6|8545.7|8542.9|8546.2|8543.2|8533.6|8530.8|825
1712142600000|2024-04-03 11:10:00|8546.5|8543.7|8541|8538.2|8547|8544.2|8541|8537.9|771
1712142900000|2024-04-03 11:15:00|8541.5|8538.7|8545.9|8543.1|8547|8544.1|8540|8537.2|522
1712143200000|2024-04-03 11:20:00|8546.7|8542.9|8546.5|8543.7|8549.7|8546.7|8544.9|8541.9|675
1712143500000|2024-04-03 11:25:00|8545.9|8543.1|8545.5|8542.7|8547.3|8544.5|8532.9|8530.1|1371
1712143800000|2024-04-03 11:30:00|8546.3|8543.5|8548.9|8546.1|8554.7|8551.9|8544.5|8541.2|1165
1712144100000|2024-04-03 11:35:00|8549.9|8546.7|8549.5|8546.7|8550.7|8547.7|8544.9|8541.9|516
1712144400000|2024-04-03 11:40:00|8549.7|8546.9|8552.5|8549.7|8556.2|8553.4|8547.5|8544.7|945
1712144700000|2024-04-03 11:45:00|8553|8550.2|8562.4|8559.6|8563.5|8560.4|8550.2|8547.4|1093
1712145000000|2024-04-03 11:50:00|8562.2|8559.4|8557.4|8553.6|8564.2|8560.6|8554.4|8551.4|938
1712145300000|2024-04-03 11:55:00|8557.2|8554.4|8562.4|8559.6|8564.4|8561.6|8556.4|8553.4|792
1712145600000|2024-04-03 12:00:00|8562.2|8558.4|8561.4|8558.6|8570|8567.2|8559.4|8556.6|2150
1712145900000|2024-04-03 12:05:00|8561.6|8557.8|8555.9|8553.1|8566.6|8563.3|8554.1|8551.3|1006
1712146200000|2024-04-03 12:10:00|8556.1|8553.3|8549.1|8546.3|8557.1|8554.3|8547.3|8544.3|1909
1712146500000|2024-04-03 12:15:00|8549.3|8546.5|8551.3|8547.5|8555.3|8552.3|8547.5|8544.3|925
1712146800000|2024-04-03 12:20:00|8550.5|8547.7|8551.5|8547.7|8557|8554.2|8546.1|8543.1|1422
1712147100000|2024-04-03 12:25:00|8551.7|8548.7|8549.7|8546.9|8552.7|8549.7|8543.9|8541.1|1215
1712147400000|2024-04-03 12:30:00|8550.5|8546.7|8564.5|8561.7|8565.5|8562.7|8549.7|8546.7|3292
1712147700000|2024-04-03 12:35:00|8565|8562.2|8563.5|8560.7|8567.3|8564.5|8559.9|8556.9|1718
1712148000000|2024-04-03 12:40:00|8563.7|8559.9|8535.3|8532.5|8563.7|8560.7|8530.4|8527.6|7153
1712148300000|2024-04-03 12:45:00|8536.1|8533.3|8532.1|8529.3|8538.9|8535.9|8527.7|8524.9|1752
1712148600000|2024-04-03 12:50:00|8532.7|8529.9|8532.1|8529.3|8538.4|8535.6|8531.1|8528.1|1797
1712148900000|2024-04-03 12:55:00|8531.9|8529.1|8540.1|8537.3|8543.1|8540.3|8529.1|8526.3|2261
1712149200000|2024-04-03 13:00:00|8540.9|8537.1|8551.6|8548.8|8558.4|8555.4|8538.9|8536.1|3762
1712149500000|2024-04-03 13:05:00|8552.6|8549.8|8544.3|8540.5|8553.6|8550.8|8539.5|8536.5|2511
1712149800000|2024-04-03 13:10:00|8544.1|8540.3|8533.7|8529.9|8548.1|8545.3|8532.9|8529.9|1720
1712150100000|2024-04-03 13:15:00|8533.9|8530.1|8528.4|8524.6|8538.1|8535.1|8525.4|8522.3|2821
1712150400000|2024-04-03 13:20:00|8527.4|8524.3|8524.6|8521.8|8533.6|8530.6|8522.8|8520|1613
1712150700000|2024-04-03 13:25:00|8524.8|8522|8525.1|8521.3|8529.1|8526.3|8519.6|8516.8|2477
1712151000000|2024-04-03 13:30:00|8524.3|8521.5|8521.3|8518.5|8531.9|8529.1|8520.1|8517.3|2547
1712151300000|2024-04-03 13:35:00|8521.1|8518.3|8535.3|8532.5|8537.1|8534.3|8515.3|8512.5|1997
1712151600000|2024-04-03 13:40:00|8535.1|8532.3|8541.8|8538|8546.9|8543.1|8531.3|8528.3|2653
1712151900000|2024-04-03 13:45:00|8541|8538.2|8541.8|8539|8543.5|8540.5|8536|8532.7|1343
1712152200000|2024-04-03 13:50:00|8541.5|8538.7|8541.7|8538.9|8545.8|8543|8539.7|8536.7|1432
1712152500000|2024-04-03 13:55:00|8541.5|8538.7|8536.1|8532.3|8541.7|8538.9|8532.7|8529.7|1860
1712152800000|2024-04-03 14:00:00|8537.1|8533.3|8538.3|8535.5|8554.2|8551.2|8537.1|8533.3|3529
1712153100000|2024-04-03 14:05:00|8538.1|8535.3|8539.5|8536.7|8544.5|8541.3|8530.3|8527.5|3921
1712153400000|2024-04-03 14:10:00|8539.3|8536.5|8556.7|8553.9|8556.7|8553.9|8536.3|8533.5|2536
1712153700000|2024-04-03 14:15:00|8556.5|8553.7|8565|8562.2|8565|8562.2|8543.4|8539.8|5213
1712154000000|2024-04-03 14:20:00|8564.8|8562|8574.4|8571.6|8579.7|8576.9|8561|8558.2|4283
1712154300000|2024-04-03 14:25:00|8573.1|8570.3|8552.6|8548.8|8574|8571.2|8550.4|8547|3639
1712154600000|2024-04-03 14:30:00|8553.1|8549.3|8542.6|8539.8|8555.1|8550.5|8536.2|8532.7|4615
1712154900000|2024-04-03 14:35:00|8543.1|8540.3|8539.3|8536.5|8563.7|8560.1|8539.1|8535.8|2688
1712155200000|2024-04-03 14:40:00|8539.6|8536.8|8537.5|8534.7|8544.8|8541.8|8529|8526.2|2836
1712155500000|2024-04-03 14:45:00|8537.8|8535|8541.5|8538.7|8541.5|8538.7|8528.8|8526|1801
1712155800000|2024-04-03 14:50:00|8541.8|8539|8555.4|8552.6|8559.7|8556.4|8541.5|8538.7|3113
1712156100000|2024-04-03 14:55:00|8555.2|8552.4|8539.3|8536.5|8559.2|8556.4|8537.3|8534.5|2816
1712156400000|2024-04-03 15:00:00|8538.7|8535.9|8536.5|8532.7|8540.5|8537.5|8533.3|8530.5|1500
1712156700000|2024-04-03 15:05:00|8536.3|8533.5|8541.5|8537.7|8543.5|8540.7|8532.7|8529.7|1756
1712157000000|2024-04-03 15:10:00|8541.3|8538.5|8553.6|8550.8|8557.4|8554.6|8535.7|8532.7|1942
1712157300000|2024-04-03 15:15:00|8554.4|8550.6|8544|8541.2|8558.8|8555.8|8541.3|8538.2|1496
1712157600000|2024-04-03 15:20:00|8544.3|8541.5|8558.6|8555.8|8560.6|8557|8544.3|8541.5|1813
1712157900000|2024-04-03 15:25:00|8558.8|8556|8548|8545.2|8559.6|8556.3|8543.2|8540.4|2645
1712158200000|2024-04-03 15:30:00|8549|8546.2|8543.5|8540.7|8549.2|8546.4|8540.5|8537.7|1554
1712158500000|2024-04-03 15:35:00|8544|8541.2|8552.3|8549.5|8554.3|8551.5|8544|8540.7|1428
1712158800000|2024-04-03 15:40:00|8552.1|8549.3|8540.5|8537.7|8557.1|8554.1|8537.8|8534.8|1485
1712159100000|2024-04-03 15:45:00|8540.8|8537|8531.7|8528.9|8541.8|8538.7|8528.7|8525.9|1511
1712159400000|2024-04-03 15:50:00|8532.4|8528.6|8529.6|8526.8|8539|8536|8528.6|8525.6|1727
1712159700000|2024-04-03 15:55:00|8530.2|8527.4|8540.3|8537.5|8543.5|8540.5|8529.4|8526.6|1141
1712160000000|2024-04-03 16:00:00|8541.3|8537.7|8547.5|8544.7|8548.7|8545.9|8539.3|8536.5|1219
1712160300000|2024-04-03 16:05:00|8547.7|8544.9|8547.5|8543.7|8552.3|8549.5|8544.7|8541.7|946
1712160600000|2024-04-03 16:10:00|8546.7|8543.9|8535.6|8532.8|8547.7|8544.9|8531.6|8528.8|1494
1712160900000|2024-04-03 16:15:00|8534.6|8531.8|8530.4|8527.6|8539.4|8536.6|8530.2|8527.4|927
1712161200000|2024-04-03 16:20:00|8529.9|8526.6|8526.4|8523.6|8533.7|8530.9|8525.6|8522.6|1237
1712161500000|2024-04-03 16:25:00|8526.1|8523.3|8520|8517.2|8526.4|8523.6|8517|8514|2077
1712161800000|2024-04-03 16:30:00|8519.6|8516.8|8523.1|8520.3|8528.6|8525.6|8517|8514.2|1584
1712162100000|2024-04-03 16:35:00|8523.3|8520.5|8524.8|8522|8532.1|8529.3|8520.6|8517|1698
1712162400000|2024-04-03 16:40:00|8524.6|8521.8|8529.6|8526.8|8532.6|8529.8|8523|8520|1512
1712162700000|2024-04-03 16:45:00|8529.3|8526.5|8517.8|8515|8529.6|8526.8|8507|8504.2|2073
1712163000000|2024-04-03 16:50:00|8518.8|8515.2|8538.5|8535.7|8541.3|8538.3|8517.8|8514.7|1960
1712163300000|2024-04-03 16:55:00|8539.1|8536.3|8533.7|8530.9|8539.5|8536.7|8532|8529.2|1670
1712163600000|2024-04-03 17:00:00|8533.2|8530.4|8537|8534.2|8540.7|8537.7|8532.5|8529.7|1156
1712163900000|2024-04-03 17:05:00|8536|8533.2|8536.7|8533.9|8542.1|8539.3|8534.5|8531.7|1015
1712164200000|2024-04-03 17:10:00|8537.5|8533.7|8534.7|8531.9|8539.7|8536.7|8532.5|8528.9|844
1712164500000|2024-04-03 17:15:00|8534.9|8532.1|8542|8539.2|8542.9|8540|8531.5|8528.7|1589
1712164800000|2024-04-03 17:20:00|8542.6|8539.8|8544.3|8541.5|8547.6|8544.8|8539.3|8536.5|1570
1712165100000|2024-04-03 17:25:00|8545|8542.2|8552.6|8549.8|8553|8550.2|8542.3|8539.5|2024
1712165400000|2024-04-03 17:30:00|8552.8|8550|8555|8552.2|8560.4|8557.6|8550.8|8548|1915
1712165700000|2024-04-03 17:35:00|8555.6|8552.8|8545.5|8542.7|8556.8|8553.2|8545|8542.2|1163
1712166000000|2024-04-03 17:40:00|8546|8543.2|8546.2|8542.4|8549|8546.2|8540.5|8537.7|2258
1712166300000|2024-04-03 17:45:00|8545.4|8542.6|8543.4|8540.6|8549.4|8546.6|8543.2|8540.4|871
1712166600000|2024-04-03 17:50:00|8544|8541.2|8542.4|8539.6|8544.2|8541.2|8538.3|8535.5|1108
1712166900000|2024-04-03 17:55:00|8542.2|8539.4|8534.9|8532.1|8544.4|8541.6|8532.3|8529.3|1659
1712167200000|2024-04-03 18:00:00|8535.1|8532.3|8527.3|8524.5|8536.4|8533.6|8526.3|8523.5|1484
1712167500000|2024-04-03 18:05:00|8527.1|8524.3|8523.3|8520.5|8528.9|8526.1|8520.7|8517.9|3255
1712167800000|2024-04-03 18:10:00|8523.5|8520.7|8529.3|8526.5|8531.1|8527.5|8521.7|8518.9|2651
1712168100000|2024-04-03 18:15:00|8529.8|8527|8509.7|8506.9|8530.3|8527.5|8508.2|8505.1|4183
1712168400000|2024-04-03 18:20:00|8510.3|8507.5|8511.2|8508.4|8519.5|8516.5|8506.6|8503.6|4454
1712168700000|2024-04-03 18:25:00|8511.4|8508.6|8507.2|8504.4|8517.7|8514.9|8505.6|8502.6|7495
1712169000000|2024-04-03 18:30:00|8507.4|8504.6|8513.4|8510.6|8515.6|8512.8|8507.2|8504.4|1954
1712169300000|2024-04-03 18:35:00|8512.6|8509.8|8517.4|8514.6|8519.4|8515.6|8511.6|8508.6|789
1712169600000|2024-04-03 18:40:00|8517.6|8513.8|8515|8512.2|8517.6|8514.8|8514.6|8511.6|884
1712169900000|2024-04-03 18:45:00|8514.8|8512|8512|8509.2|8516|8513.2|8511|8508.2|471
1712170200000|2024-04-03 18:50:00|8511.8|8509|8511|8508.2|8514|8511.2|8510|8507.2|2381
1712170500000|2024-04-03 18:55:00|8510.8|8508|8511.8|8509|8513.8|8511|8510.6|8507.8|754
1712170800000|2024-04-03 19:00:00|8511.2|8508.4|8513.3|8510.5|8514.8|8511.7|8511|8508|360
1712171100000|2024-04-03 19:05:00|8513.5|8510.7|8512|8509.2|8515|8512.2|8512|8508.7|240
1712171400000|2024-04-03 19:10:00|8512.5|8509.7|8510.5|8507.7|8515.5|8512.7|8510.1|8507.3|855
1712171700000|2024-04-03 19:15:00|8510.3|8507.5|8510.5|8507.7|8513.3|8509.7|8508.5|8505.7|1076
1712172000000|2024-04-03 19:20:00|8511.1|8508.3|8511.1|8508.3|8513.3|8510.5|8511.1|8507.5|332
1712172300000|2024-04-03 19:25:00|8510.5|8507.7|8514.3|8511.5|8514.5|8511.7|8510.5|8507.5|459
1712172600000|2024-04-03 19:30:00|8514.1|8511.3|8512.5|8509.7|8515.5|8512.7|8510.3|8507.2|477
1712172900000|2024-04-03 19:35:00|8512.3|8509.5|8515|8512.2|8516|8513.2|8512.3|8509.5|152
1712173200000|2024-04-03 19:40:00|8515.3|8512.5|8518.3|8515.5|8519.3|8516.2|8514.3|8511.5|202
1712173500000|2024-04-03 19:45:00|8518.5|8515.7|8521.8|8519|8522.8|8519.8|8518.5|8515.7|611
1712173800000|2024-04-03 19:50:00|8521.6|8518.8|8522|8519.2|8523|8520.2|8521|8518.2|251
1712174100000|2024-04-03 19:55:00|8521.8|8519|8518.5|8515.7|8522.8|8519.8|8518.5|8515|510
1712174400000|2024-04-03 20:00:00|8518.8|8515|8523.1|8520.3|8523.1|8520.3|8518.5|8515|448
1712174700000|2024-04-03 20:05:00|8523.9|8520.1|8520.5|8517.7|8524.1|8521.3|8520.5|8517.5|386
1712175000000|2024-04-03 20:10:00|8521.3|8517.5|8521.5|8518.7|8522.3|8518.7|8518|8515.2|934
1712175300000|2024-04-03 20:15:00|8522.3|8518.5|8525.1|8522.3|8525.1|8522.3|8521.3|8518.5|289
1712175600000|2024-04-03 20:20:00|8524.5|8521.7|8525.8|8523|8526.8|8523.8|8524.1|8521|706
1712175900000|2024-04-03 20:25:00|8526.1|8523.3|8525|8522.2|8527.1|8523.5|8524.1|8521|392
1712176200000|2024-04-03 20:30:00|8524.8|8522|8526|8523.2|8527|8524.2|8524.8|8522|155
1712176500000|2024-04-03 20:35:00|8525.5|8522.7|8525|8522.2|8527|8523.5|8525|8522.2|103
1712176800000|2024-04-03 20:40:00|8525.3|8522.5|8524.5|8521.7|8526.3|8523.2|8524.2|8521.2|55
1712177100000|2024-04-03 20:45:00|8524.2|8521.4|8528.2|8525.4|8529.2|8526|8524.2|8521.4|147
1712177400000|2024-04-03 20:50:00|8529|8525.2|8529.6|8526.8|8530.8|8528|8528|8524.2|276
1712177700000|2024-04-03 20:55:00|8529.8|8527|8528|8524.2|8529.8|8527|8526.8|8523.7|269
1712181600000|2024-04-03 22:00:00|8527.3|8524.5|8527.1|8524.3|8530.3|8527.3|8525.1|8522.3|104
1712181900000|2024-04-03 22:05:00|8526.6|8523.8|8526.3|8523.5|8526.6|8523.8|8526.3|8523.5|7
1712182200000|2024-04-03 22:10:00|8526.9|8524.1|8528.3|8525.5|8528.3|8525.5|8526.3|8523.3|59
1712182500000|2024-04-03 22:15:00|8528.1|8525.3|8528.3|8525.5|8528.3|8525.5|8527.1|8524.3|20
1712182800000|2024-04-03 22:20:00|8528.1|8525.3|8524.7|8520.9|8528.1|8525.3|8523.5|8520.5|272
1712183100000|2024-04-03 22:25:00|8524|8521.2|8524.5|8521.7|8527.1|8524.3|8522.3|8519.5|103
1712183400000|2024-04-03 22:30:00|8524|8521.2|8525.5|8522.7|8525.5|8522.7|8523.7|8520.7|23
1712183700000|2024-04-03 22:35:00|8525.3|8522.5|8524.5|8521.7|8525.5|8522.7|8524.5|8521.7|12
1712184000000|2024-04-03 22:40:00|8524.7|8521.9|8524.3|8521.5|8525.3|8522.5|8524.3|8521.5|14
1712184300000|2024-04-03 22:45:00|8523.7|8520.9|8524.3|8521.5|8524.5|8521.7|8522.7|8519.7|39
1712184600000|2024-04-03 22:50:00|8524.5|8521.7|8523.7|8519.9|8524.7|8521.7|8522.5|8519.4|32
1712184900000|2024-04-03 22:55:00|8522.9|8520.1|8524.5|8521.7|8526.7|8523.7|8522.7|8519.7|50
1712185200000|2024-04-03 23:00:00|8524.7|8520.9|8526.5|8523.7|8527.2|8523.7|8524.5|8520.7|41
1712185500000|2024-04-03 23:05:00|8527.2|8524.4|8525.7|8522.9|8529.5|8526.7|8525.4|8522.6|212
1712185800000|2024-04-03 23:10:00|8526.4|8522.6|8526.7|8522.9|8527.4|8524.6|8525.7|8522.6|33
1712186100000|2024-04-03 23:15:00|8526.4|8523.6|8526.2|8523.4|8526.7|8523.6|8524.4|8521.6|32
1712186400000|2024-04-03 23:20:00|8526.4|8523.6|8527.4|8524.6|8527.4|8524.6|8526.4|8523.4|23
1712186700000|2024-04-03 23:25:00|8527.2|8524.4|8528.4|8525.6|8528.4|8525.6|8527.2|8524.4|19
1712187000000|2024-04-03 23:30:00|8529.2|8525.4|8526.7|8523.9|8533.2|8530.2|8526.7|8523.6|360
1712187300000|2024-04-03 23:35:00|8526.9|8524.1|8525.9|8523.1|8527.2|8524.1|8525.9|8522.9|15
1712187600000|2024-04-03 23:40:00|8524.9|8522.1|8518.9|8516.1|8524.9|8522.1|8518.7|8515.9|120
1712187900000|2024-04-03 23:45:00|8520.2|8516.4|8518.9|8516.1|8520.2|8517.1|8517.9|8514.9|97
1712188200000|2024-04-03 23:50:00|8518.7|8515.9|8519.9|8517.1|8520.1|8517.1|8517.9|8514.9|37
1712188500000|2024-04-03 23:55:00|8520.1|8517.3|8520.7|8517.9|8520.9|8518.1|8519.7|8516.9|53
1712188800000|2024-04-04 00:00:00|8520.1|8517.3|8522.7|8518.9|8524.9|8522.1|8519.1|8516.1|377
1712189100000|2024-04-04 00:05:00|8522.9|8519.9|8519.9|8517.1|8526.2|8522.9|8519.9|8516.9|74
1712189400000|2024-04-04 00:10:00|8520.9|8517.9|8528.9|8526.1|8528.9|8526.1|8520.7|8517.9|77
1712189700000|2024-04-04 00:15:00|8529.9|8526.8|8524.6|8521.8|8529.9|8527.1|8524.6|8521.8|92
1712190000000|2024-04-04 00:20:00|8524.1|8521.3|8520.1|8517.3|8524.1|8521.3|8518.9|8515.1|70
1712190300000|2024-04-04 00:25:00|8520.6|8517.8|8521.8|8519|8525.4|8522.6|8520.1|8516.8|180
1712190600000|2024-04-04 00:30:00|8521.6|8518.8|8519.8|8517|8521.8|8518.8|8517.8|8515|43
1712190900000|2024-04-04 00:35:00|8519.1|8516.3|8529.1|8526.3|8529.1|8526.3|8518.8|8516|53
1712191200000|2024-04-04 00:40:00|8528.8|8526|8530.8|8528|8531.8|8528.3|8527.1|8524|102
1712191500000|2024-04-04 00:45:00|8531.8|8527.8|8534.6|8531.8|8534.8|8532|8530|8526.8|135
1712191800000|2024-04-04 00:50:00|8534.8|8531|8536.8|8534|8536.8|8534|8532.8|8529.8|67
1712192100000|2024-04-04 00:55:00|8537|8534.2|8537.8|8535|8539|8536.2|8534.8|8531.8|149
1712192400000|2024-04-04 01:00:00|8537.6|8534.8|8537.8|8535|8541.6|8538.5|8537|8534|188
1712192700000|2024-04-04 01:05:00|8538.6|8534.8|8536.8|8534|8539|8536|8536.6|8533.8|117
1712193000000|2024-04-04 01:10:00|8537.6|8534.8|8531.8|8529|8539.8|8536.7|8531.8|8529|128
1712193300000|2024-04-04 01:15:00|8532|8529.2|8530|8527.2|8534|8531.2|8527.8|8525|115
1712193600000|2024-04-04 01:20:00|8529.8|8527|8534|8531.2|8535.3|8532.2|8529.8|8527|79
1712193900000|2024-04-04 01:25:00|8534.8|8531|8529|8526.2|8535|8531.2|8528.7|8525.9|35
1712194200000|2024-04-04 01:30:00|8528.7|8525.9|8534.7|8531.9|8535.7|8532.9|8528|8525.2|109
1712194500000|2024-04-04 01:35:00|8534.5|8531.7|8530.7|8527.9|8535.7|8531.9|8530.2|8526.9|84
1712194800000|2024-04-04 01:40:00|8531.7|8528.9|8534.7|8531.9|8534.7|8531.9|8531.5|8528.4|29
1712195100000|2024-04-04 01:45:00|8534.9|8531.1|8531.9|8529.1|8535.5|8532.7|8531.7|8528.7|77
1712195400000|2024-04-04 01:50:00|8531.7|8528.9|8529.7|8526.9|8532.7|8529.1|8529.7|8526.9|54
1712195700000|2024-04-04 01:55:00|8529.9|8527.1|8526.7|8523.9|8530.9|8527.9|8525.9|8522.9|88
1712196000000|2024-04-04 02:00:00|8525.7|8522.9|8528.1|8525.3|8529.1|8525.9|8522.9|8520.1|235
1712196300000|2024-04-04 02:05:00|8528.9|8525.1|8523.1|8520.3|8528.9|8525.3|8523.1|8520.1|108
1712196600000|2024-04-04 02:10:00|8522.9|8520.1|8525.9|8523.1|8528.1|8525.1|8522.9|8520.1|96
1712196900000|2024-04-04 02:15:00|8526.1|8522.3|8522.9|8520.1|8526.1|8523.1|8522.9|8520.1|62
1712197200000|2024-04-04 02:20:00|8522.1|8519.3|8523.9|8521.1|8527.9|8524.9|8521.9|8519.1|157
1712197500000|2024-04-04 02:25:00|8524.4|8521.6|8524.6|8521.8|8525.6|8522.8|8522.9|8519.8|83
1712197800000|2024-04-04 02:30:00|8524.9|8521.1|8524.6|8521.8|8525.6|8522.8|8523.9|8520.8|36
1712198100000|2024-04-04 02:35:00|8524.9|8521.1|8523.6|8520.8|8524.9|8522.1|8522.9|8519.8|71
1712198400000|2024-04-04 02:40:00|8523.8|8521|8529.6|8526.8|8530.6|8527.3|8523.8|8521|133
1712198700000|2024-04-04 02:45:00|8528.8|8526|8529.6|8526.8|8529.6|8526.8|8527.8|8524.8|32
1712199000000|2024-04-04 02:50:00|8529.4|8526.6|8531.6|8527.8|8533.6|8530|8528.6|8525.8|174
1712199300000|2024-04-04 02:55:00|8530.8|8528|8531.4|8528.6|8532.8|8529.8|8530.6|8527.6|74
1712199600000|2024-04-04 03:00:00|8531.6|8528.8|8532.3|8528.5|8532.6|8529.5|8530.6|8527.8|70
1712199900000|2024-04-04 03:05:00|8531.6|8528.8|8533.6|8530.8|8534.8|8531.8|8530.6|8527.5|74
1712200200000|2024-04-04 03:10:00|8534.6|8531.8|8536.6|8533.8|8537.8|8535|8534.3|8531.5|135
1712200500000|2024-04-04 03:15:00|8537.3|8534.5|8539.6|8536.8|8539.8|8537|8535.3|8532.5|100
1712200800000|2024-04-04 03:20:00|8539.5|8536.7|8539.8|8537|8540.5|8537|8537.5|8534.7|55
1712201100000|2024-04-04 03:25:00|8540.3|8537.5|8539.8|8537|8541.8|8538.7|8539.5|8536.5|77
1712201400000|2024-04-04 03:30:00|8539.5|8536.7|8540.5|8536.7|8541.5|8538|8537.8|8534.7|130
1712201700000|2024-04-04 03:35:00|8539.5|8537|8539.5|8536.7|8541.5|8538.7|8539.2|8535.9|72
1712202000000|2024-04-04 03:40:00|8538.5|8535.7|8540.5|8537.7|8541.5|8538.7|8537.7|8534.7|90
1712202300000|2024-04-04 03:45:00|8540|8537.2|8540.5|8537.7|8541.7|8537.9|8539.5|8536.7|29
1712202600000|2024-04-04 03:50:00|8539.7|8536.9|8534.5|8531.7|8539.7|8536.9|8534.5|8531.7|90
1712202900000|2024-04-04 03:55:00|8534.7|8531.9|8531.5|8528.7|8535.5|8531.9|8529.5|8526.7|98
1712203200000|2024-04-04 04:00:00|8531.7|8528.9|8532.2|8529.4|8533.5|8530.4|8530.5|8527.7|59
1712203500000|2024-04-04 04:05:00|8532.5|8529.7|8529.9|8527.1|8533.7|8530.9|8528.2|8525.1|334
1712203800000|2024-04-04 04:10:00|8530.2|8527.4|8529.9|8527.1|8531.2|8528.4|8529.9|8526.4|51
1712204100000|2024-04-04 04:15:00|8530.1|8527.3|8532.9|8529.1|8533.9|8531.1|8530.1|8527.3|27
1712204400000|2024-04-04 04:20:00|8532.7|8529.9|8532.7|8529.9|8534.9|8531.1|8531.9|8528.9|22
1712204700000|2024-04-04 04:25:00|8532.1|8529.3|8533.1|8530.3|8533.1|8530.3|8531.9|8529.1|25
1712205000000|2024-04-04 04:30:00|8533.9|8530.1|8537.6|8534.8|8540.1|8537.3|8533.9|8530.1|137
1712205300000|2024-04-04 04:35:00|8537.9|8535.1|8537.9|8535.1|8538.1|8535.1|8536.9|8534.1|24
1712205600000|2024-04-04 04:40:00|8537.6|8534.8|8535.9|8533.1|8537.6|8534.8|8534.6|8531.8|26
1712205900000|2024-04-04 04:45:00|8535.1|8532.1|8531.9|8529.1|8535.9|8533.1|8531.9|8529.1|60
1712206200000|2024-04-04 04:50:00|8531.6|8528.8|8533.1|8530.3|8534.1|8531.3|8530.3|8527.5|73
1712206500000|2024-04-04 04:55:00|8532.8|8530|8534.8|8531|8534.8|8532|8530.8|8528|75
1712206800000|2024-04-04 05:00:00|8534.1|8531.3|8530.8|8528|8534.8|8532|8530.8|8527.3|39
1712207100000|2024-04-04 05:05:00|8530.6|8527|8529.6|8526.8|8533.6|8530.8|8528.8|8525.8|48
1712207400000|2024-04-04 05:10:00|8529|8526.2|8527|8524.2|8529|8526.2|8526.8|8524|129
1712207700000|2024-04-04 05:15:00|8526.8|8524|8529.8|8526|8530.3|8527.2|8526.8|8524|70
1712208000000|2024-04-04 05:20:00|8529|8526.2|8528.8|8526|8530.3|8527|8526.8|8523.5|69
1712208300000|2024-04-04 05:25:00|8529|8525.2|8529.6|8526.8|8531|8528.2|8528|8525|57
1712208600000|2024-04-04 05:30:00|8529|8526.2|8529.8|8527|8532.5|8529.7|8528.6|8525.8|51
1712208900000|2024-04-04 05:35:00|8530|8527.2|8529.8|8527|8530.8|8527.7|8529|8525.7|45
1712209200000|2024-04-04 05:40:00|8530|8527.2|8527.8|8525|8530|8527.2|8526.8|8524|110
1712209500000|2024-04-04 05:45:00|8528|8524.2|8534|8531.2|8535.7|8532.4|8527.8|8524.2|83
1712209800000|2024-04-04 05:50:00|8534.4|8531.6|8524|8521.2|8534.4|8531.6|8523.7|8520.9|87
1712210100000|2024-04-04 05:55:00|8524.2|8521.4|8526|8523.2|8528.2|8525.2|8523.7|8520.9|76
1712210400000|2024-04-04 06:00:00|8525.7|8522.9|8523|8519.2|8527.2|8524.2|8522|8518.9|99
1712210700000|2024-04-04 06:05:00|8522.7|8519.9|8520.9|8518.1|8523.2|8520.4|8519.9|8517.1|112
1712211000000|2024-04-04 06:10:00|8520.7|8517.9|8519.4|8516.6|8524.9|8522.1|8515.2|8512.4|432
1712211300000|2024-04-04 06:15:00|8519.2|8516.4|8522.4|8519.6|8523.9|8520.4|8518.9|8516.1|92
1712211600000|2024-04-04 06:20:00|8522.9|8520.1|8520.2|8517.4|8523.2|8520.1|8519.9|8517.1|75
1712211900000|2024-04-04 06:25:00|8521.2|8517.1|8520.1|8517.3|8522.9|8520.1|8518.9|8515.3|119
1712212200000|2024-04-04 06:30:00|8520.9|8517.1|8517.9|8515.1|8527.1|8524.3|8517.1|8514.1|264
1712212500000|2024-04-04 06:35:00|8518.1|8514.3|8513.9|8511.1|8518.9|8515.6|8512.1|8509.1|225
1712212800000|2024-04-04 06:40:00|8514.9|8511.9|8514.3|8510.5|8515.9|8513.1|8508.4|8505.6|367
1712213100000|2024-04-04 06:45:00|8513.6|8510.8|8510.6|8506.8|8515.3|8511.8|8508.3|8505.5|158
1712213400000|2024-04-04 06:50:00|8510.3|8507.5|8505.8|8503|8512.3|8509.5|8505.6|8502.8|230
1712213700000|2024-04-04 06:55:00|8505.6|8502.8|8506.6|8503.8|8508.8|8506|8505.3|8502.5|273
1712214000000|2024-04-04 07:00:00|8506.8|8504|8505.5|8501.7|8509.3|8506.5|8503.6|8500.5|511
1712214300000|2024-04-04 07:05:00|8505.3|8502.5|8503|8500.2|8508.8|8506|8500|8497.2|746
1712214600000|2024-04-04 07:10:00|8502.5|8499.7|8499.2|8496.4|8503.2|8500.2|8498.2|8495.2|559
1712214900000|2024-04-04 07:15:00|8499|8496.2|8497.8|8494|8502|8498.4|8497|8494|391
1712215200000|2024-04-04 07:20:00|8497.2|8495|8502|8499.2|8509|8506.2|8497.2|8494.2|533
1712215500000|2024-04-04 07:25:00|8501.7|8498.9|8499.4|8496.6|8507|8504.2|8498.2|8495.4|294
1712215800000|2024-04-04 07:30:00|8500.2|8497.4|8502.2|8499.4|8506.2|8503.4|8498.2|8495.4|344
1712216100000|2024-04-04 07:35:00|8502|8498.4|8499.9|8497.1|8509.2|8506.4|8496.4|8493.6|839
1712216400000|2024-04-04 07:40:00|8499.6|8496.8|8491.9|8489.1|8501.1|8497.8|8490.6|8487.1|680
1712216700000|2024-04-04 07:45:00|8492.4|8489.6|8488.6|8485.8|8495.9|8492.8|8486.6|8483.3|554
1712217000000|2024-04-04 07:50:00|8488.9|8486.1|8495.9|8493.1|8502.9|8500.1|8487.1|8484.1|706
1712217300000|2024-04-04 07:55:00|8495.1|8492.3|8493.6|8490.8|8500.1|8497.1|8492.1|8489.1|389
1712217600000|2024-04-04 08:00:00|8494.4|8491.6|8500.6|8497.8|8505.1|8502.3|8489.8|8487|1315
1712217900000|2024-04-04 08:05:00|8500.8|8498|8487.8|8485|8503.8|8501|8486.8|8483.8|858
1712218200000|2024-04-04 08:10:00|8488.6|8484.8|8503.6|8500.8|8504.8|8502|8486.8|8483.8|727
1712218500000|2024-04-04 08:15:00|8502.8|8500|8496.8|8494|8503.8|8501|8494.6|8491.5|435
1712218800000|2024-04-04 08:20:00|8497.6|8494.8|8495.8|8493|8499.8|8497|8491.6|8488.8|321
1712219100000|2024-04-04 08:25:00|8496.8|8493.8|8482|8479.2|8500.3|8497|8481.6|8478.8|708
1712219400000|2024-04-04 08:30:00|8481.8|8479|8474.6|8471.8|8485.8|8483|8470|8467.2|1315
1712219700000|2024-04-04 08:35:00|8474.8|8472|8481.8|8479|8486.6|8483.8|8473.6|8470.8|952
1712220000000|2024-04-04 08:40:00|8482.6|8478.8|8490.5|8487.7|8491.8|8488.7|8480.6|8477.8|582
1712220300000|2024-04-04 08:45:00|8490.8|8488|8497.3|8494.5|8500.1|8497.3|8490.5|8487.7|631
1712220600000|2024-04-04 08:50:00|8497.5|8494.7|8499.5|8496.7|8507.5|8504.5|8497.5|8494.7|649
1712220900000|2024-04-04 08:55:00|8499.3|8496.5|8489|8486.2|8500.5|8497.7|8486.8|8483.7|539
1712221200000|2024-04-04 09:00:00|8489.8|8486|8506.3|8503.5|8507.3|8503.7|8487.3|8484|759
1712221500000|2024-04-04 09:05:00|8506.5|8503.7|8509.6|8506.8|8515.8|8512.2|8504.5|8501.7|868
1712221800000|2024-04-04 09:10:00|8509|8506.2|8510.1|8507.3|8514.3|8511.5|8503.3|8500.5|767
1712222100000|2024-04-04 09:15:00|8509.3|8506.5|8505.3|8502.5|8514.1|8511.3|8504.6|8500.8|449
1712222400000|2024-04-04 09:20:00|8506.1|8502.3|8505.3|8502.5|8509.1|8506.3|8500.3|8497.3|453
1712222700000|2024-04-04 09:25:00|8506.1|8503.3|8500.1|8497.3|8506.3|8503.3|8497.8|8494.3|592
1712223000000|2024-04-04 09:30:00|8499.6|8496.3|8502.1|8499.3|8506.6|8503.3|8499.6|8496.3|441
1712223300000|2024-04-04 09:35:00|8502.3|8499.5|8501.3|8498.5|8504.8|8501.5|8498.1|8495|277
1712223600000|2024-04-04 09:40:00|8502.1|8499.3|8505|8502.2|8507.3|8504.2|8501|8498.2|288
1712223900000|2024-04-04 09:45:00|8505.3|8502.5|8507|8504.2|8515.5|8512.2|8503.5|8500.7|828
1712224200000|2024-04-04 09:50:00|8507.6|8504.8|8505.3|8502.5|8509|8506.2|8497.5|8494.7|505
1712224500000|2024-04-04 09:55:00|8506|8502.2|8500|8497.2|8507.5|8504.5|8499|8496.2|451
1712224800000|2024-04-04 10:00:00|8499.3|8496.2|8515.8|8513|8518.8|8515.7|8496.2|8493.4|890
1712225100000|2024-04-04 10:05:00|8515|8512.2|8518|8515.2|8519.8|8517|8513|8510|478
1712225400000|2024-04-04 10:10:00|8518.8|8516|8504.5|8500.7|8521|8518|8503.7|8500.7|803
1712225700000|2024-04-04 10:15:00|8503.7|8500.9|8503.7|8500.9|8505.7|8502.9|8499.7|8496.6|297
1712226000000|2024-04-04 10:20:00|8503.2|8500.4|8497.4|8494.6|8504.1|8501.1|8493.4|8490.6|863
1712226300000|2024-04-04 10:25:00|8497.6|8494.8|8498.4|8495.6|8499.4|8496.6|8494.8|8492|186
1712226600000|2024-04-04 10:30:00|8497.8|8495|8487.8|8485|8497.8|8495|8487.6|8484.5|505
1712226900000|2024-04-04 10:35:00|8487.6|8484.8|8491.6|8488.8|8495.4|8492.6|8486.6|8483.8|599
1712227200000|2024-04-04 10:40:00|8491.1|8488.3|8490.6|8487.8|8491.6|8488.8|8485.6|8482.8|298
1712227500000|2024-04-04 10:45:00|8489.8|8487|8496.6|8493.8|8497.8|8495|8489.8|8486.8|711
1712227800000|2024-04-04 10:50:00|8496.8|8494|8499.6|8496.8|8502.6|8499.8|8496.8|8494|440
1712228100000|2024-04-04 10:55:00|8499.8|8497|8501.3|8498.5|8503.8|8500.8|8495.6|8492.8|245
1712228400000|2024-04-04 11:00:00|8500.6|8497.8|8502.1|8499.3|8503.3|8500.3|8495.8|8493|296
1712228700000|2024-04-04 11:05:00|8502.3|8499.5|8502.3|8499.5|8504.5|8501.7|8498.5|8495.7|355
1712229000000|2024-04-04 11:10:00|8503.1|8499.3|8505.1|8502.3|8508.8|8506|8502.3|8499.3|242
1712229300000|2024-04-04 11:15:00|8505.3|8501.5|8502.3|8499.5|8506.5|8503.7|8499.3|8496.5|288
1712229600000|2024-04-04 11:20:00|8503.1|8499.3|8507|8504.2|8509|8506.2|8503.1|8499.3|485
1712229900000|2024-04-04 11:25:00|8507.3|8504.5|8508|8505.2|8510|8507|8506|8503.2|224
1712230200000|2024-04-04 11:30:00|8508.8|8506|8501.7|8498.9|8510.6|8507.8|8498.7|8495.7|953
1712230500000|2024-04-04 11:35:00|8501.5|8498.7|8506.5|8503.7|8511.3|8508|8499.7|8496.7|333
1712230800000|2024-04-04 11:40:00|8505.7|8502.9|8499|8496.2|8508.7|8505.9|8499|8496.2|575
1712231100000|2024-04-04 11:45:00|8499.2|8496.4|8503.2|8500.4|8507.2|8504.1|8499.2|8496.4|359
1712231400000|2024-04-04 11:50:00|8503.9|8500.1|8508.9|8506.1|8512.7|8509.9|8502.4|8499.6|520
1712231700000|2024-04-04 11:55:00|8509.2|8506.4|8510.2|8506.4|8513.2|8510.4|8508.2|8505.4|415
1712232000000|2024-04-04 12:00:00|8509.9|8507.1|8502.6|8499.8|8516.9|8514.1|8500.4|8497.6|1643
1712232300000|2024-04-04 12:05:00|8501.6|8498.8|8486.6|8483.8|8502.6|8499.8|8485.1|8482.3|2592
1712232600000|2024-04-04 12:10:00|8486.3|8483.5|8484.3|8481.5|8493.3|8490.5|8482.6|8479.5|1671
1712232900000|2024-04-04 12:15:00|8484.8|8482|8492.8|8490|8493.1|8490.3|8481.3|8478.3|2096
1712233200000|2024-04-04 12:20:00|8492.1|8489.3|8493.5|8490.7|8499.1|8496|8490.8|8488|1922
1712233500000|2024-04-04 12:25:00|8493.1|8490.3|8488.3|8484.5|8497.3|8494.3|8487.8|8484.3|644
1712233800000|2024-04-04 12:30:00|8488.1|8485.3|8486.8|8484|8495.3|8491.5|8480.8|8478|1784
1712234100000|2024-04-04 12:35:00|8487|8484.2|8477|8474.2|8487.8|8485|8475|8471.9|1883
1712234400000|2024-04-04 12:40:00|8476.7|8473.9|8476.3|8473.5|8480.3|8477.5|8471|8467.9|3188
1712234700000|2024-04-04 12:45:00|8475.5|8472.7|8472|8469.2|8479.3|8476.2|8469.7|8465.9|2327
1712235000000|2024-04-04 12:50:00|8472.7|8468.9|8471.5|8468.7|8474.7|8471.9|8451.4|8448.4|5665
1712235300000|2024-04-04 12:55:00|8470.7|8467.7|8493|8490.2|8494.2|8491.2|8470.5|8467.7|3751
1712235600000|2024-04-04 13:00:00|8494.3|8490.5|8490.7|8487.9|8497.5|8493.7|8482.5|8479.7|2703
1712235900000|2024-04-04 13:05:00|8490.5|8487.7|8497|8494.2|8505.2|8502|8485.2|8482.4|2233
1712236200000|2024-04-04 13:10:00|8498|8495.2|8501|8498.2|8502.8|8499.2|8495.8|8493|1688
1712236500000|2024-04-04 13:15:00|8500|8497.2|8501.3|8498.5|8505|8502.2|8493|8489.9|2802
1712236800000|2024-04-04 13:20:00|8500.7|8497.9|8494|8491.2|8501.5|8498.7|8492.7|8489.4|1392
1712237100000|2024-04-04 13:25:00|8493.7|8489.9|8501.7|8498.9|8504.7|8501.9|8489.4|8486.6|1770
1712237400000|2024-04-04 13:30:00|8502|8499.2|8493|8490.2|8513.8|8510.7|8490.4|8487.6|3333
1712237700000|2024-04-04 13:35:00|8493.7|8490.9|8482.9|8480.1|8500|8497.2|8478.4|8475.6|2440
1712238000000|2024-04-04 13:40:00|8483.9|8481.1|8493.7|8490.9|8495.9|8492.9|8476.2|8473.4|1571
1712238300000|2024-04-04 13:45:00|8492.9|8490.1|8496.2|8493.4|8503.5|8500.7|8490.5|8487.7|2327
1712238600000|2024-04-04 13:50:00|8496.5|8492.7|8501.2|8498.4|8507.2|8504.4|8493.5|8490.7|1726
1712238900000|2024-04-04 13:55:00|8501|8498.2|8504.7|8501.9|8510.7|8507.9|8497.4|8494.4|1422
1712239200000|2024-04-04 14:00:00|8505|8501.2|8506.5|8502.7|8509.7|8506.4|8497|8493.9|1633
1712239500000|2024-04-04 14:05:00|8506.3|8503.5|8503|8500.2|8511.5|8508.7|8491.7|8488.9|4673
1712239800000|2024-04-04 14:10:00|8502|8499.2|8502.2|8499.4|8510.5|8507.4|8497.2|8494.2|1749
1712240100000|2024-04-04 14:15:00|8502.8|8500|8496.5|8493.7|8504.5|8501.7|8484.7|8481.7|2459
1712240400000|2024-04-04 14:20:00|8496.9|8494.1|8507|8504.2|8508.2|8505.2|8490.2|8486.7|2056
1712240700000|2024-04-04 14:25:00|8506.5|8503.7|8490.2|8487.4|8508|8505.2|8487.6|8484.6|3181
1712241000000|2024-04-04 14:30:00|8489.2|8486.4|8497.9|8495.1|8500.9|8498.1|8487.4|8484.6|1626
1712241300000|2024-04-04 14:35:00|8497.4|8494.6|8504.1|8500.3|8504.1|8501.3|8489.1|8486.1|1207
1712241600000|2024-04-04 14:40:00|8503.1|8500.1|8503.9|8501.1|8505.1|8502.1|8499.1|8496.3|1043
1712241900000|2024-04-04 14:45:00|8504.1|8501.3|8483.3|8480.5|8505.9|8503.1|8483.3|8480.3|3046
1712242200000|2024-04-04 14:50:00|8483.8|8481|8491.1|8488.3|8494.1|8491|8483.3|8480.3|1419
1712242500000|2024-04-04 14:55:00|8490.5|8487.7|8487.8|8485|8494.3|8491.3|8483.6|8480.8|1003
1712242800000|2024-04-04 15:00:00|8486.8|8484|8487.3|8484.5|8492.1|8489.3|8481.3|8478.3|1163
1712243100000|2024-04-04 15:05:00|8487.1|8484.3|8484.8|8482|8490.8|8488|8479.3|8476.5|1734
1712243400000|2024-04-04 15:10:00|8484|8481.2|8493.3|8490.5|8495.3|8492.5|8483.1|8480.3|1242
1712243700000|2024-04-04 15:15:00|8492.8|8490|8486.8|8484|8493.3|8490.5|8480.8|8478|1393
1712244000000|2024-04-04 15:20:00|8486.6|8483.8|8482.8|8480|8490.5|8487.5|8481.6|8478.5|1769
1712244300000|2024-04-04 15:25:00|8483.5|8479.7|8479|8475.2|8486.5|8483.5|8474|8471.2|2290
1712244600000|2024-04-04 15:30:00|8478.8|8476|8481.8|8479|8481.8|8479|8475.2|8472.4|2025
1712244900000|2024-04-04 15:35:00|8481.5|8478.7|8476.8|8474|8481.8|8479|8472.2|8469|1077
1712245200000|2024-04-04 15:40:00|8476|8473.2|8481.5|8478.7|8482.5|8479.7|8473.5|8470.7|769
1712245500000|2024-04-04 15:45:00|8481.8|8479|8476.7|8473.9|8482.8|8479.7|8474.7|8471.7|679
1712245800000|2024-04-04 15:50:00|8476.5|8473.7|8466.2|8463.4|8479.7|8476.7|8466.2|8463.4|2071
1712246100000|2024-04-04 15:55:00|8467|8463.2|8468.4|8465.6|8472.2|8469.4|8465.7|8462.6|2313
1712246400000|2024-04-04 16:00:00|8466.7|8463.9|8455.7|8452.9|8467.4|8464.4|8455.4|8452.6|1772
1712246700000|2024-04-04 16:05:00|8456.4|8452.6|8446.1|8443.3|8459.4|8456.4|8443.1|8440.3|7266
1712247000000|2024-04-04 16:10:00|8445.1|8442.3|8445.9|8443.1|8447.1|8444.3|8432.6|8429.6|3103
1712247300000|2024-04-04 16:15:00|8446.9|8443.3|8448.9|8446.1|8455.7|8452.9|8444.1|8441.3|1904
1712247600000|2024-04-04 16:20:00|8448.4|8445.6|8452.4|8449.6|8456.6|8453.8|8447.1|8444.1|1378
1712247900000|2024-04-04 16:25:00|8451.6|8448.8|8453.4|8450.6|8456.4|8453.4|8450.6|8447.3|910
1712248200000|2024-04-04 16:30:00|8453.6|8449.8|8465.2|8461.4|8465.2|8462.4|8451.6|8448.6|2010
1712248500000|2024-04-04 16:35:00|8464.4|8461.6|8462.1|8459.3|8469.9|8466.9|8451.6|8448.8|2033
1712248800000|2024-04-04 16:40:00|8462.4|8459.6|8468.4|8465.6|8470.4|8467.3|8459.1|8455.8|1423
1712249100000|2024-04-04 16:45:00|8469.4|8465.8|8471.6|8468.8|8472.6|8469.8|8464.6|8461.8|730
1712249400000|2024-04-04 16:50:00|8472.1|8469.3|8474.1|8471.3|8477.1|8474.3|8472.1|8469.3|1429
1712249700000|2024-04-04 16:55:00|8473.9|8470.3|8478.9|8476.1|8483.1|8480.3|8473.9|8470.3|1331
1712250000000|2024-04-04 17:00:00|8478.6|8475.8|8479.1|8476.3|8486.1|8483.3|8477.4|8474.6|1245
1712250300000|2024-04-04 17:05:00|8479.6|8476.8|8478.9|8476.1|8481.1|8478.3|8470.3|8467.5|1346
1712250600000|2024-04-04 17:10:00|8479.1|8476.3|8476.1|8473.3|8479.9|8476.8|8475.1|8472.1|1745
1712250900000|2024-04-04 17:15:00|8476.3|8473.5|8480.1|8477.3|8484.6|8481.8|8476.3|8473.3|1770
1712251200000|2024-04-04 17:20:00|8480.3|8477.5|8484.8|8482|8484.8|8482|8477.8|8475|1602
1712251500000|2024-04-04 17:25:00|8485.8|8482.3|8479.8|8476|8486.8|8483.8|8477.1|8474|1092
1712251800000|2024-04-04 17:30:00|8479.1|8476.3|8486.8|8484|8490.8|8487.8|8477.1|8474|1268
1712252100000|2024-04-04 17:35:00|8486.6|8483.8|8486.8|8484|8489.8|8487|8482.6|8479|1130
1712252400000|2024-04-04 17:40:00|8486.6|8483.8|8495.3|8492.5|8499|8495.5|8481.5|8478.5|2337
1712252700000|2024-04-04 17:45:00|8496|8492.2|8506|8503.2|8507.8|8505|8495.3|8492.2|3041
1712253000000|2024-04-04 17:50:00|8505.8|8503|8517.8|8514|8517.8|8514.8|8501|8497.5|2423
1712253300000|2024-04-04 17:55:00|8517|8514.2|8545.3|8542.5|8551.6|8548.3|8517|8514.2|4846
1712253600000|2024-04-04 18:00:00|8544.8|8542|8578.6|8575.8|8581.9|8578.8|8544.3|8541.5|6200
1712253900000|2024-04-04 18:05:00|8578.9|8576.1|8608.4|8604.6|8609.6|8606.8|8575.6|8572.8|9034
1712254200000|2024-04-04 18:10:00|8608.1|8605.3|8572.6|8569.8|8625.9|8622.9|8566.6|8563.8|12237
1712254500000|2024-04-04 18:15:00|8571.6|8567.8|8587|8584.2|8597.1|8594.3|8570|8567|6700
1712254800000|2024-04-04 18:20:00|8587.8|8584|8589.8|8587|8594.5|8591.7|8568.3|8565.5|4015
1712255100000|2024-04-04 18:25:00|8590|8587.2|8621.1|8618.3|8627.6|8624.8|8590|8587|8959
1712255400000|2024-04-04 18:30:00|8620.5|8617.7|8629.3|8625.5|8642.9|8639.8|8613.5|8610.7|6276
1712255700000|2024-04-04 18:35:00|8629.1|8626.3|8640.1|8637.3|8650.1|8647.3|8626.3|8623.5|2489
1712256000000|2024-04-04 18:40:00|8639.8|8637|8661.6|8658.8|8662.6|8659.8|8632.6|8629.8|2967
1712256300000|2024-04-04 18:45:00|8661.8|8659|8656|8653.2|8684.6|8681.8|8655.8|8653|5488
1712256600000|2024-04-04 18:50:00|8655.3|8652.5|8622.2|8618.4|8656.3|8653.2|8621.5|8618.4|3556
1712256900000|2024-04-04 18:55:00|8622|8619.2|8626|8623.2|8635.7|8632.9|8617.5|8614.4|2045
1712257200000|2024-04-04 19:00:00|8625.4|8622.6|8616.2|8613.4|8632.7|8629.9|8612.2|8609.4|2437
1712257500000|2024-04-04 19:05:00|8616.4|8613.6|8614.2|8611.4|8626|8622.9|8612.4|8609.6|1993
1712257800000|2024-04-04 19:10:00|8613.4|8610.6|8615.7|8612.9|8620.9|8617.9|8609.4|8606.6|1193
1712258100000|2024-04-04 19:15:00|8614.9|8612.1|8623.9|8621.1|8625.9|8623.1|8614.9|8611.9|812
1712258400000|2024-04-04 19:20:00|8624.7|8620.9|8632.2|8629.4|8635.7|8632.9|8620.9|8617.9|1130
1712258700000|2024-04-04 19:25:00|8632.5|8628.7|8628.2|8625.4|8643.7|8640.6|8628.2|8625.4|1399
1712259000000|2024-04-04 19:30:00|8629.2|8626.4|8626|8623.2|8634.2|8630.6|8620.7|8617.9|946
1712259300000|2024-04-04 19:35:00|8626.2|8623.4|8623.7|8620.9|8627.7|8624.9|8618.5|8614.9|737
1712259600000|2024-04-04 19:40:00|8624.5|8621.7|8620.7|8617.9|8628.2|8625.4|8614.7|8611.9|758
1712259900000|2024-04-04 19:45:00|8622.5|8619.7|8617.9|8615.1|8623.7|8620.9|8615.2|8612.4|1129
1712260200000|2024-04-04 19:50:00|8618.2|8614.4|8622.4|8618.6|8623.4|8620.6|8611.7|8608.6|625
1712260500000|2024-04-04 19:55:00|8621.7|8618.9|8623.9|8620.1|8627.7|8624.1|8618.7|8614.9|779
1712260800000|2024-04-04 20:00:00|8622.9|8620.4|8632.7|8629.9|8633.9|8630.6|8622.9|8619.9|366
1712261100000|2024-04-04 20:05:00|8633.4|8629.6|8638.9|8636.1|8641.9|8639.1|8632.2|8628.6|321
1712261400000|2024-04-04 20:10:00|8639.2|8636.4|8635.9|8633.1|8640.2|8636.6|8634.9|8632.1|229
1712261700000|2024-04-04 20:15:00|8636.2|8633.4|8639.7|8636.9|8640.7|8637.9|8634.7|8631.1|518
1712262000000|2024-04-04 20:20:00|8639.4|8636.6|8636.9|8634.1|8639.9|8636.9|8633.9|8631.1|248
1712262300000|2024-04-04 20:25:00|8637.9|8635.1|8638.1|8634.3|8640.9|8638.1|8636.1|8633.1|216
1712262600000|2024-04-04 20:30:00|8637.9|8635.1|8639.4|8636.6|8641.4|8638.6|8636.1|8632.9|208
1712262900000|2024-04-04 20:35:00|8641.1|8638.3|8645.1|8642.3|8646.1|8642.6|8641.1|8638.3|328
1712263200000|2024-04-04 20:40:00|8644.4|8641.6|8641.1|8638.3|8645.4|8642.6|8640.9|8638.1|276
1712263500000|2024-04-04 20:45:00|8641.9|8638.1|8640.9|8638.1|8641.9|8638.6|8636.4|8633.3|378
1712263800000|2024-04-04 20:50:00|8641.1|8638.3|8642.1|8639.3|8645.9|8643.1|8641.1|8638.1|190
1712264100000|2024-04-04 20:55:00|8641.3|8638.5|8648.3|8645.5|8650.6|8647.3|8640.3|8637.3|304
1712268000000|2024-04-04 22:00:00|8653.5|8649.7|8649.7|8645.9|8655.7|8650.4|8644|8640.2|279
1712268300000|2024-04-04 22:05:00|8649.5|8646.7|8652|8648.2|8652.2|8649.2|8647.2|8643.7|76
1712268600000|2024-04-04 22:10:00|8651.7|8648.9|8659|8656.2|8660.2|8656.9|8650.5|8647.4|187
1712268900000|2024-04-04 22:15:00|8659.7|8655.9|8659.2|8655.4|8663.2|8660.2|8655.7|8652.2|199
1712269200000|2024-04-04 22:20:00|8659|8656.2|8657.5|8654.7|8662.2|8657.7|8653.2|8650.2|283
1712269500000|2024-04-04 22:25:00|8651|8648.2|8655.5|8652.7|8657.7|8654.7|8651|8647.9|146
1712269800000|2024-04-04 22:30:00|8655.2|8651.4|8644.9|8642.1|8655.7|8652.7|8641.7|8637.9|465
1712270100000|2024-04-04 22:35:00|8645.2|8642.4|8649.4|8646.6|8652.4|8649.6|8641.4|8638.4|217
1712270400000|2024-04-04 22:40:00|8649.2|8646.4|8651.2|8648.4|8651.2|8648.4|8647.2|8644.4|67
1712270700000|2024-04-04 22:45:00|8651.4|8648.6|8652.4|8649.6|8652.4|8649.6|8649.4|8646.4|35
1712271000000|2024-04-04 22:50:00|8652.6|8648.8|8648.1|8645.3|8652.6|8648.8|8646.4|8643.6|38
1712271300000|2024-04-04 22:55:00|8647.4|8644.6|8647.4|8644.6|8648.6|8645.6|8646.4|8643.3|34
1712271600000|2024-04-04 23:00:00|8648.1|8644.3|8653.1|8650.3|8653.1|8650.3|8648.1|8644.3|83
1712271900000|2024-04-04 23:05:00|8653.6|8650.8|8650.4|8647.6|8661.1|8658.3|8649.4|8645.8|180
1712272200000|2024-04-04 23:10:00|8650.6|8647.8|8651.6|8647.8|8652.1|8649.3|8647.6|8644.8|56
1712272500000|2024-04-04 23:15:00|8652.1|8648.3|8653.6|8649.8|8653.9|8650.8|8650.9|8647.8|26
1712272800000|2024-04-04 23:20:00|8653.4|8650.6|8658.3|8655.5|8659.3|8655.5|8651.9|8648.8|156
1712273100000|2024-04-04 23:25:00|8659.1|8655.3|8662.6|8659.8|8663.6|8660|8657.8|8654.5|83
1712273400000|2024-04-04 23:30:00|8662.3|8659.5|8667.1|8663.3|8668.1|8665.3|8661.3|8657.5|157
1712273700000|2024-04-04 23:35:00|8666.3|8663.5|8669.3|8666.5|8669.9|8666.6|8666.3|8663.5|132
1712274000000|2024-04-04 23:40:00|8669.6|8665.8|8664.6|8660.8|8669.6|8666.5|8663.6|8660.8|115
1712274300000|2024-04-04 23:45:00|8664.3|8661.5|8658.3|8655.5|8664.8|8661.8|8656.6|8651.5|163
1712274600000|2024-04-04 23:50:00|8659.6|8655.8|8660.3|8657.5|8662.3|8658.8|8658.3|8655.3|67
1712274900000|2024-04-04 23:55:00|8661.1|8657.3|8663.1|8660.3|8663.3|8660.5|8660.8|8657.3|66
1712275200000|2024-04-05 00:00:00|8662.3|8659.5|8657.8|8655|8666.6|8663|8655|8651.7|644
1712275500000|2024-04-05 00:05:00|8657.3|8654.5|8655.3|8651.5|8663.3|8660|8651.3|8647.7|289
1712275800000|2024-04-05 00:10:00|8654.5|8651.7|8654.3|8651.5|8660|8656.5|8653.5|8650.7|165
1712276100000|2024-04-05 00:15:00|8655.3|8652.2|8657|8653.2|8662.5|8659.5|8655|8652.2|137
1712276400000|2024-04-05 00:20:00|8656.3|8653.5|8659.5|8655.7|8660.5|8657.5|8648.3|8645.5|397
1712276700000|2024-04-05 00:25:00|8659.3|8655.5|8657.3|8654.5|8661|8657.5|8656|8652.5|87
1712277000000|2024-04-05 00:30:00|8657.5|8653.7|8659|8656.2|8662|8659.2|8656.3|8653|125
1712277300000|2024-04-05 00:35:00|8658.8|8656|8658|8655.2|8659.3|8656.5|8653.2|8650.2|208
1712277600000|2024-04-05 00:40:00|8657.8|8655|8652|8649.2|8658.5|8655.7|8651|8648|94
1712277900000|2024-04-05 00:45:00|8651|8648.2|8650.7|8646.9|8655|8651.9|8648.2|8645.2|154
1712278200000|2024-04-05 00:50:00|8651|8647.2|8656.7|8652.9|8656.7|8653.7|8649|8645.9|84
1712278500000|2024-04-05 00:55:00|8657|8653.2|8659.7|8656.9|8661|8658.2|8656.7|8653.2|70
1712278800000|2024-04-05 01:00:00|8659.2|8656.4|8660|8656.2|8662|8659.2|8658.2|8655.2|68
1712279100000|2024-04-05 01:05:00|8659.7|8656.9|8659.2|8656.4|8661.2|8658.4|8657.4|8654.6|111
1712279400000|2024-04-05 01:10:00|8659|8656.2|8650.4|8646.6|8660.2|8657.4|8649.4|8646.4|168
1712279700000|2024-04-05 01:15:00|8650.2|8646.4|8650.7|8647.9|8653.4|8649.9|8640.4|8637.1|440
1712280000000|2024-04-05 01:20:00|8650.9|8647.1|8647.7|8644.9|8650.9|8647.6|8643.9|8640.9|220
1712280300000|2024-04-05 01:25:00|8647.9|8645.1|8640.6|8636.8|8650.9|8647.9|8640.4|8636.8|141
1712280600000|2024-04-05 01:30:00|8639.6|8636.1|8633.9|8631.1|8641.9|8638.8|8632.1|8629.3|580
1712280900000|2024-04-05 01:35:00|8634.1|8631.3|8630.1|8627.3|8635.1|8632.1|8628.1|8625.3|386
1712281200000|2024-04-05 01:40:00|8630.4|8626.6|8629.1|8625.3|8633.9|8630.3|8628.1|8624.6|208
1712281500000|2024-04-05 01:45:00|8628.4|8625.6|8631.1|8627.3|8632.1|8629.1|8628.1|8625.1|254
1712281800000|2024-04-05 01:50:00|8631.3|8627.5|8635.1|8632.3|8637.1|8634.1|8629.3|8626.5|272
1712282100000|2024-04-05 01:55:00|8634.8|8632|8631.1|8628.3|8635.8|8632|8629.3|8626.3|102
1712282400000|2024-04-05 02:00:00|8631.3|8628.5|8632.3|8628.5|8632.3|8629.5|8628.3|8625.5|230
1712282700000|2024-04-05 02:05:00|8632.1|8629.3|8634.8|8631|8637.1|8634.3|8631.1|8628.3|108
1712283000000|2024-04-05 02:10:00|8635.1|8632|8640.8|8638|8641.1|8638|8634.3|8631.3|351
1712283300000|2024-04-05 02:15:00|8641.1|8637.3|8635.1|8632.3|8641.3|8638.3|8634.1|8631.3|154
1712283600000|2024-04-05 02:20:00|8635.3|8632.5|8633|8630.2|8637|8633.5|8632.8|8630|56
1712283900000|2024-04-05 02:25:00|8633.3|8629.5|8632.8|8630|8635|8631.5|8629.8|8627|98
1712284200000|2024-04-05 02:30:00|8633.8|8630.2|8638.5|8634.7|8638.8|8635.7|8633|8630|82
1712284500000|2024-04-05 02:35:00|8638.8|8635|8636.8|8634|8638.8|8635.7|8635.8|8632.7|54
1712284800000|2024-04-05 02:40:00|8637|8633.2|8636.5|8633.7|8642.8|8639.7|8634.8|8632|194
1712285100000|2024-04-05 02:45:00|8636.8|8634|8636.5|8633.7|8638.5|8635|8635.8|8632.7|42
1712285400000|2024-04-05 02:50:00|8636.3|8633.5|8635.5|8632.7|8636.5|8633.5|8634.3|8631.5|38
1712285700000|2024-04-05 02:55:00|8635.3|8632.5|8636.3|8633.5|8638.5|8635.5|8633.7|8630.4|83
1712286000000|2024-04-05 03:00:00|8637.3|8634.2|8634.2|8631.4|8638.3|8635|8634|8631.2|90
1712286300000|2024-04-05 03:05:00|8634|8631.2|8633|8630.2|8635.5|8632.2|8632.5|8629.4|72
1712286600000|2024-04-05 03:10:00|8633.2|8630.4|8633.5|8630.7|8634.5|8631.4|8632.2|8629.4|45
1712286900000|2024-04-05 03:15:00|8634.2|8630.4|8637.2|8633.4|8637.5|8634.2|8633.2|8630.2|112
1712287200000|2024-04-05 03:20:00|8636.5|8633.7|8636.5|8632.7|8637.2|8633.7|8634.5|8631.7|30
1712287500000|2024-04-05 03:25:00|8636.2|8633.4|8639.4|8636.6|8639.4|8636.6|8636.2|8632.7|56
1712287800000|2024-04-05 03:30:00|8639.2|8636.4|8634.7|8631.9|8639.4|8636.4|8633.9|8630.9|215
1712288100000|2024-04-05 03:35:00|8635.7|8631.1|8635.4|8632.6|8636.4|8633.6|8634.7|8630.9|71
1712288400000|2024-04-05 03:40:00|8635.7|8632.9|8635.4|8632.6|8636.7|8633.9|8634.7|8631.9|43
1712288700000|2024-04-05 03:45:00|8634.7|8631.9|8632.7|8629.9|8635.7|8632.9|8630.7|8627.9|134
1712289000000|2024-04-05 03:50:00|8633.2|8630.4|8639.4|8636.6|8639.4|8636.6|8633.2|8629.6|88
1712289300000|2024-04-05 03:55:00|8639.7|8636.9|8643.4|8640.6|8643.6|8640.8|8639.7|8636.6|69
1712289600000|2024-04-05 04:00:00|8644.6|8640.8|8643.4|8639.6|8644.9|8642.1|8641.6|8638.8|75
1712289900000|2024-04-05 04:05:00|8642.6|8639.8|8647.4|8644.6|8647.6|8644.8|8641.6|8638.6|100
1712290200000|2024-04-05 04:10:00|8647.6|8644.8|8648.4|8645.6|8648.4|8645.6|8646.4|8642.8|46
1712290500000|2024-04-05 04:15:00|8647.9|8645.1|8647.1|8644.3|8649.1|8646.3|8646.1|8642.6|70
1712290800000|2024-04-05 04:20:00|8647.4|8644.6|8645.4|8642.6|8647.6|8644.6|8645.3|8642|24
1712291100000|2024-04-05 04:25:00|8645.1|8642.3|8644.3|8641.5|8646.6|8643.8|8644.3|8641.5|45
1712291400000|2024-04-05 04:30:00|8644.6|8641.8|8639.9|8637.1|8644.6|8641.8|8638.6|8635.8|272
1712291700000|2024-04-05 04:35:00|8640.1|8637.3|8636.3|8632.5|8641.1|8638.3|8634.1|8631.3|145
1712292000000|2024-04-05 04:40:00|8636.1|8633.3|8632.8|8630|8637.1|8634.3|8632.8|8629.8|122
1712292300000|2024-04-05 04:45:00|8632.6|8629.8|8630.8|8628|8632.8|8630|8630.6|8627.8|93
1712292600000|2024-04-05 04:50:00|8631.1|8628.3|8629.1|8626.3|8633.1|8630|8628.3|8625.3|140
1712292900000|2024-04-05 04:55:00|8629.3|8626.5|8629.3|8626.5|8630.3|8627.3|8629.1|8626.3|57
1712293200000|2024-04-05 05:00:00|8629.1|8626.3|8631|8628.2|8633|8630.2|8628.5|8625.5|120
1712293500000|2024-04-05 05:05:00|8631.3|8628.5|8634.8|8632|8635|8632|8631|8628|110
1712293800000|2024-04-05 05:10:00|8634|8631.2|8630|8627.2|8634|8631.2|8629.3|8626.2|57
1712294100000|2024-04-05 05:15:00|8630.8|8627|8633|8629.2|8633|8629.5|8630.3|8627|37
1712294400000|2024-04-05 05:20:00|8632.8|8630|8634|8631.2|8635|8632.2|8631|8628.2|66
1712294700000|2024-04-05 05:25:00|8633.8|8631|8643|8640.2|8645|8642.2|8633.8|8631|225
1712295000000|2024-04-05 05:30:00|8644|8640.7|8646|8643.2|8646|8643.2|8641.5|8638.4|198
1712295300000|2024-04-05 05:35:00|8646.2|8643.4|8648|8645.2|8650.7|8647.4|8645.2|8642.4|190
1712295600000|2024-04-05 05:40:00|8648.2|8645.4|8648|8645.2|8649|8646.2|8645|8641.9|135
1712295900000|2024-04-05 05:45:00|8648.2|8645.4|8647|8644.2|8649|8646.2|8645.2|8642.4|176
1712296200000|2024-04-05 05:50:00|8647.5|8644.7|8652.2|8648.4|8654.2|8651.2|8647.5|8644.7|142
1712296500000|2024-04-05 05:55:00|8651.2|8648.2|8650.4|8647.6|8654.7|8651.9|8648.2|8645.4|145
1712296800000|2024-04-05 06:00:00|8650.2|8647.4|8654.2|8651.4|8655|8651.9|8646.7|8643.6|205
1712297100000|2024-04-05 06:05:00|8653.9|8651.1|8653.9|8651.1|8657.9|8655.1|8651.9|8648.9|273
1712297400000|2024-04-05 06:10:00|8654.7|8651.9|8652.9|8650.1|8658.7|8655.9|8650.9|8647.9|299
1712297700000|2024-04-05 06:15:00|8653.7|8650.9|8650.4|8646.6|8657.9|8654.9|8646.9|8643.4|363
1712298000000|2024-04-05 06:20:00|8649.4|8646.1|8655.9|8653.1|8657.4|8654.1|8649.4|8646.1|117
1712298300000|2024-04-05 06:25:00|8656.2|8652.4|8652.2|8649.4|8656.2|8653.1|8649.2|8645.4|136
1712298600000|2024-04-05 06:30:00|8652.4|8648.6|8658.1|8655.3|8660.1|8656.8|8651.2|8647.4|270
1712298900000|2024-04-05 06:35:00|8658.4|8655.6|8661.1|8658.3|8662.4|8659.3|8657.1|8654.3|230
1712299200000|2024-04-05 06:40:00|8661.4|8658.6|8665.4|8662.6|8665.4|8662.6|8657.4|8654.3|362
1712299500000|2024-04-05 06:45:00|8665.1|8662.3|8666.1|8663.3|8667.4|8664.3|8662.1|8659.3|511
1712299800000|2024-04-05 06:50:00|8666.4|8663.6|8662.4|8658.6|8667.1|8663.6|8660.4|8657.3|247
1712300100000|2024-04-05 06:55:00|8662.1|8659.3|8654.9|8652.1|8662.4|8659.3|8654.3|8651.3|361
1712300400000|2024-04-05 07:00:00|8655.1|8651.3|8653.3|8650.5|8662.3|8659.3|8653.1|8650.3|846
1712300700000|2024-04-05 07:05:00|8654.1|8650.3|8654.3|8651.5|8660.3|8657.3|8651.3|8648.5|565
1712301000000|2024-04-05 07:10:00|8654.1|8651.3|8654.6|8651.8|8657.6|8654.8|8648.6|8645.8|627
1712301300000|2024-04-05 07:15:00|8653.6|8650.8|8644.3|8641.5|8655.8|8653|8641.3|8638.5|663
1712301600000|2024-04-05 07:20:00|8643.3|8640.5|8643|8639.2|8647.1|8644.3|8639.3|8636.3|463
1712301900000|2024-04-05 07:25:00|8642.3|8639.5|8634|8631.2|8644|8641|8631.8|8628.2|1541
1712302200000|2024-04-05 07:30:00|8633.3|8630.5|8612.3|8608.5|8635|8632|8606.8|8604|2906
1712302500000|2024-04-05 07:35:00|8612|8609.5|8622.3|8619.5|8622.8|8620|8607.3|8604.5|2613
1712302800000|2024-04-05 07:40:00|8622.5|8619.7|8621|8618.2|8623.8|8621|8613.8|8611|785
1712303100000|2024-04-05 07:45:00|8620.8|8618|8623|8620.2|8631|8627.9|8620|8617|722
1712303400000|2024-04-05 07:50:00|8622.7|8619.9|8624|8621.2|8625.2|8621.9|8613|8610.2|759
1712303700000|2024-04-05 07:55:00|8623.7|8620.9|8619|8616.2|8627.2|8624.2|8617.2|8614.2|720
1712304000000|2024-04-05 08:00:00|8618.2|8615.4|8605.5|8602.7|8624|8620.4|8603.7|8600.9|1131
1712304300000|2024-04-05 08:05:00|8605.7|8601.9|8604.7|8601.9|8607.7|8604.7|8600.7|8597.7|602
1712304600000|2024-04-05 08:10:00|8604.5|8601.7|8616.4|8613.6|8620.5|8617.4|8604.2|8601.4|589
1712304900000|2024-04-05 08:15:00|8615.7|8612.9|8615.7|8612.9|8622.4|8618.9|8613.7|8609.9|390
1712305200000|2024-04-05 08:20:00|8615.9|8612.1|8612.4|8609.6|8615.9|8612.9|8605.4|8602.4|500
1712305500000|2024-04-05 08:25:00|8612.2|8609.4|8606.9|8604.1|8613.4|8610.6|8601.7|8598.9|584
1712305800000|2024-04-05 08:30:00|8607.2|8604.4|8617.7|8614.9|8618.4|8615.4|8603.4|8600.6|796
1712306100000|2024-04-05 08:35:00|8617.4|8614.6|8622.2|8619.4|8629.4|8626.4|8617.4|8614.6|950
1712306400000|2024-04-05 08:40:00|8621.2|8618.4|8621.2|8618.4|8622.9|8619.4|8613.2|8610.4|545
1712306700000|2024-04-05 08:45:00|8620.9|8618.1|8616.1|8613.3|8627.9|8625.1|8613.9|8611.1|348
1712307000000|2024-04-05 08:50:00|8615.1|8612.3|8622.9|8620.1|8626.1|8623.3|8613.9|8611.1|383
1712307300000|2024-04-05 08:55:00|8622.6|8619.8|8618.9|8616.1|8622.9|8620.1|8614.6|8611.8|327
1712307600000|2024-04-05 09:00:00|8619.4|8616.6|8616.9|8614.1|8629.6|8626.8|8616.1|8613.3|611
1712307900000|2024-04-05 09:05:00|8617.1|8614.3|8612.4|8609.6|8618.1|8615.3|8609.6|8606.6|616
1712308200000|2024-04-05 09:10:00|8612.6|8609.8|8618.4|8614.6|8627.1|8624.3|8610.4|8607.6|710
1712308500000|2024-04-05 09:15:00|8618.1|8615.3|8612.1|8609.3|8618.4|8615.6|8607.1|8604.3|454
1712308800000|2024-04-05 09:20:00|8612.4|8609.6|8609.6|8606.8|8615.1|8612.3|8608.6|8605.5|362
1712309100000|2024-04-05 09:25:00|8610.1|8607.3|8611.3|8608.5|8616.3|8612.8|8608.6|8605.5|352
1712309400000|2024-04-05 09:30:00|8611.6|8608.8|8618.6|8614.8|8621.3|8618.5|8611.6|8608.8|295
1712309700000|2024-04-05 09:35:00|8618.3|8614.5|8614.3|8611.5|8618.3|8614.8|8609.6|8606.8|355
1712310000000|2024-04-05 09:40:00|8614.6|8610.8|8602.8|8600|8614.6|8611.5|8601.1|8597.8|764
1712310300000|2024-04-05 09:45:00|8603.8|8600.5|8607.6|8604.8|8608.1|8605|8598.8|8595.8|497
1712310600000|2024-04-05 09:50:00|8607.8|8605|8614.8|8612|8615|8612.2|8607.8|8605|319
1712310900000|2024-04-05 09:55:00|8615|8611.2|8623.3|8620.5|8626.3|8623.5|8612.5|8609.7|903
1712311200000|2024-04-05 10:00:00|8623.5|8619.7|8642.5|8639.7|8648|8644.2|8621.5|8618.5|2588
1712311500000|2024-04-05 10:05:00|8642.8|8640|8645.3|8642.5|8651.5|8648.7|8637.8|8634.7|1482
1712311800000|2024-04-05 10:10:00|8645.5|8641.7|8637.5|8634.7|8645.5|8641.7|8633.8|8630.7|1042
1712312100000|2024-04-05 10:15:00|8638.3|8634.5|8630.8|8628|8644.3|8641.5|8628.5|8625.7|865
1712312400000|2024-04-05 10:20:00|8631.5|8627.7|8626.5|8623.7|8634.3|8631.5|8621.8|8618.7|653
1712312700000|2024-04-05 10:25:00|8626|8623.2|8635.2|8632.4|8636.2|8633.4|8625.5|8622.7|599
1712313000000|2024-04-05 10:30:00|8635|8632.2|8642.2|8639.4|8647|8644.2|8635|8631.4|616
1712313300000|2024-04-05 10:35:00|8641.5|8638.7|8643.2|8640.4|8645.2|8642.2|8638|8635.2|248
1712313600000|2024-04-05 10:40:00|8644|8641.2|8643.2|8640.4|8645|8642.2|8634.5|8631.4|447
1712313900000|2024-04-05 10:45:00|8644|8641.2|8637.2|8634.4|8646.5|8643.4|8635|8632.2|826
1712314200000|2024-04-05 10:50:00|8637|8634.2|8650|8647.2|8652.7|8649.9|8635.2|8632.2|496
1712314500000|2024-04-05 10:55:00|8649.7|8646.9|8648.7|8645.9|8652|8648.9|8642|8638.9|412
1712314800000|2024-04-05 11:00:00|8648.5|8645.7|8638.2|8634.4|8650|8646.7|8634.2|8631.4|730
1712315100000|2024-04-05 11:05:00|8637.2|8634.1|8637.2|8634.4|8643.9|8641.1|8635.9|8633.1|516
1712315400000|2024-04-05 11:10:00|8636.7|8633.9|8634.2|8631.4|8638.2|8635.4|8631.2|8628.4|470
1712315700000|2024-04-05 11:15:00|8633.2|8630.4|8626.7|8623.9|8638.4|8635.4|8625.7|8622.9|656
1712316000000|2024-04-05 11:20:00|8626.9|8624.1|8630.4|8627.6|8632.2|8628.4|8623.4|8620.6|551
1712316300000|2024-04-05 11:25:00|8629.4|8626.6|8630.4|8626.6|8631.4|8627.9|8624.7|8621.6|354
1712316600000|2024-04-05 11:30:00|8630.2|8627.4|8624.1|8621.3|8631.2|8628.4|8620.4|8617.6|888
1712316900000|2024-04-05 11:35:00|8625.1|8621.8|8618.1|8615.3|8626.4|8623.3|8616.4|8613.6|489
1712317200000|2024-04-05 11:40:00|8617.9|8615.1|8616.1|8613.3|8622.1|8619.3|8614.4|8611.1|715
1712317500000|2024-04-05 11:45:00|8615.1|8612.3|8613.9|8611.1|8617.6|8613.8|8607.4|8604.6|1006
1712317800000|2024-04-05 11:50:00|8613.1|8610.3|8632.1|8629.3|8632.9|8630.1|8612.6|8609.8|945
1712318100000|2024-04-05 11:55:00|8632.9|8630.1|8628.1|8624.3|8632.9|8630.1|8623.1|8620.3|422
1712318400000|2024-04-05 12:00:00|8628.4|8625.6|8636.9|8634.1|8639.9|8636.8|8625.4|8622.3|1478
1712318700000|2024-04-05 12:05:00|8635.9|8633.1|8625.6|8622.8|8637.9|8635.1|8622.6|8619.5|1666
1712319000000|2024-04-05 12:10:00|8625.3|8622.5|8619.3|8616.5|8632.3|8628.8|8617.6|8614.5|1820
1712319300000|2024-04-05 12:15:00|8620.3|8617.5|8605.6|8601.8|8621.6|8618.8|8604.3|8601.5|1712
1712319600000|2024-04-05 12:20:00|8604.8|8602|8614.8|8612|8614.8|8612|8604.8|8602|951
1712319900000|2024-04-05 12:25:00|8614.6|8611.8|8628.1|8620.3|8628.1|8621.3|8613.1|8610.3|1295
1712320200000|2024-04-05 12:30:00|8625.8|8622|8624.6|8621.8|8633.1|8627.5|8611.1|8608|1671
1712320500000|2024-04-05 12:35:00|8624.3|8621.5|8633.3|8630.5|8640.5|8637.7|8624.3|8621.5|1291
1712320800000|2024-04-05 12:40:00|8632.5|8629.7|8625.8|8623|8641.5|8638.7|8624.8|8621.2|1615
1712321100000|2024-04-05 12:45:00|8626|8623.2|8628.3|8624.5|8634.3|8630.7|8625|8622.2|1061
1712321400000|2024-04-05 12:50:00|8628|8625.2|8634.8|8632|8642.5|8639.7|8626.5|8623.5|1378
1712321700000|2024-04-05 12:55:00|8635.5|8631.7|8656|8652.2|8659.8|8657|8634.5|8631.7|2297
1712322000000|2024-04-05 13:00:00|8655.3|8652.5|8641.5|8638.7|8656|8653|8633.8|8631|3495
1712322300000|2024-04-05 13:05:00|8641.8|8638|8649|8645.2|8655.5|8652.5|8638.8|8635.7|1906
1712322600000|2024-04-05 13:10:00|8648.3|8645.5|8645.2|8642.4|8653.2|8650.4|8634.7|8631.9|1982
1712322900000|2024-04-05 13:15:00|8645.5|8642.7|8667.2|8664.4|8668|8664.9|8645.2|8642.4|2429
1712323200000|2024-04-05 13:20:00|8668|8664.2|8661.2|8658.4|8670.5|8667.7|8653.7|8650.9|2000
1712323500000|2024-04-05 13:25:00|8661.5|8657.7|8658.5|8655.7|8674|8670.9|8656.2|8652.7|2263
1712323800000|2024-04-05 13:30:00|8658.7|8655.9|8650.2|8647.4|8661.5|8658.7|8639.2|8636.2|4126
1712324100000|2024-04-05 13:35:00|8650.5|8646.7|8642.9|8640.1|8660.5|8657.4|8637.9|8635.1|4074
1712324400000|2024-04-05 13:40:00|8643.4|8640.6|8628.2|8625.4|8646.7|8643.9|8623.7|8620.6|3690
1712324700000|2024-04-05 13:45:00|8628.4|8625.6|8614.2|8611.4|8630.4|8627.4|8610.2|8606.9|3730
1712325000000|2024-04-05 13:50:00|8613.7|8610.9|8615.7|8612.9|8618.9|8615.4|8607.7|8604.9|3215
1712325300000|2024-04-05 13:55:00|8615.2|8612.4|8623.2|8619.4|8625.9|8623.1|8608.7|8605.9|2102
1712325600000|2024-04-05 14:00:00|8622.9|8620.1|8618.7|8615.9|8632.9|8630.1|8613.7|8610.9|2381
1712325900000|2024-04-05 14:05:00|8618.2|8615.4|8626.9|8624.1|8633.7|8630.6|8615.7|8612.9|3331
1712326200000|2024-04-05 14:10:00|8626.7|8623.9|8625.9|8622.1|8636.9|8633.9|8623.9|8621.1|2233
1712326500000|2024-04-05 14:15:00|8625.2|8622.4|8633.4|8630.6|8638.4|8634.8|8625.2|8622.1|1440
1712326800000|2024-04-05 14:20:00|8633.6|8629.8|8637.6|8634.8|8645.4|8642.3|8629.4|8626.6|1774
1712327100000|2024-04-05 14:25:00|8638.4|8634.6|8642.1|8639.3|8644.4|8641.3|8628.6|8625.6|1820
1712327400000|2024-04-05 14:30:00|8642.6|8639.8|8650.6|8647.8|8663.6|8660.8|8640.1|8637.3|3099
1712327700000|2024-04-05 14:35:00|8651.4|8647.6|8657.6|8654.8|8657.6|8654.8|8648.6|8645.8|1309
1712328000000|2024-04-05 14:40:00|8658.6|8655.5|8637.3|8634.5|8659.6|8656.8|8632.6|8629.3|2718
1712328300000|2024-04-05 14:45:00|8637.6|8633.8|8654.8|8652|8656.8|8653.8|8632.6|8629.5|2105
1712328600000|2024-04-05 14:50:00|8654.3|8651.5|8660.8|8658|8664.8|8661.8|8651.8|8649|2571
1712328900000|2024-04-05 14:55:00|8661.1|8658.3|8664.8|8662|8668.6|8665.8|8660.1|8657|1916
1712329200000|2024-04-05 15:00:00|8665.1|8661.3|8687.6|8684.8|8688.3|8685.5|8662.1|8658.3|3001
1712329500000|2024-04-05 15:05:00|8688.3|8684.5|8674.5|8671.7|8697.5|8694.7|8671.5|8668|3850
1712329800000|2024-04-05 15:10:00|8673.8|8670.7|8695|8691.2|8699.5|8696.7|8673|8670|2681
1712330100000|2024-04-05 15:15:00|8694.8|8692.2|8698.5|8695.7|8705|8702.2|8694|8690.5|3224
1712330400000|2024-04-05 15:20:00|8699.3|8695.5|8696|8693.2|8704|8701.2|8694.5|8691|2024
1712330700000|2024-04-05 15:25:00|8695.5|8692.7|8688|8685.2|8698.5|8695.7|8686|8683.2|2297
1712331000000|2024-04-05 15:30:00|8688.3|8685.5|8670|8667.2|8688.3|8685.5|8660|8656.7|3135
1712331300000|2024-04-05 15:35:00|8671|8667.5|8682.7|8678.9|8685.7|8682.7|8668.5|8665.5|2857
1712331600000|2024-04-05 15:40:00|8682|8679.2|8668|8665.2|8682|8679.2|8665|8661.9|2010
1712331900000|2024-04-05 15:45:00|8668.7|8664.9|8666.7|8663.9|8671|8667.7|8660|8656.9|1521
1712332200000|2024-04-05 15:50:00|8667.7|8664.4|8678|8675.2|8679|8676.2|8665.7|8662.9|1582
1712332500000|2024-04-05 15:55:00|8678.2|8674.4|8698|8694.2|8699.7|8696.4|8677.7|8674.4|2906
1712332800000|2024-04-05 16:00:00|8697.7|8694.9|8707.2|8704.4|8709.4|8706.6|8695|8692.2|2366
1712333100000|2024-04-05 16:05:00|8706.7|8703.9|8695.9|8693.1|8706.9|8704.1|8690.2|8687.4|3398
1712333400000|2024-04-05 16:10:00|8696.2|8693.4|8697.2|8694.4|8705.9|8702.9|8695.2|8692.4|2140
1712333700000|2024-04-05 16:15:00|8696.9|8694.1|8690.7|8687.9|8700.9|8698.1|8686.9|8683.9|2015
1712334000000|2024-04-05 16:20:00|8690.9|8688.1|8691.4|8688.6|8700.9|8698.1|8687.9|8684.9|1474
1712334300000|2024-04-05 16:25:00|8691.7|8687.9|8697.2|8694.4|8698.2|8695.1|8688.4|8685.6|1149
1712334600000|2024-04-05 16:30:00|8697.4|8694.6|8704.2|8701.4|8708.9|8705.8|8697.2|8694.4|1691
1712334900000|2024-04-05 16:35:00|8705.2|8702.4|8704.1|8701.3|8710.4|8707.3|8700.4|8697.6|962
1712335200000|2024-04-05 16:40:00|8703.4|8700.6|8696.9|8694.1|8703.4|8700.6|8691.2|8688.4|2443
1712335500000|2024-04-05 16:45:00|8697.4|8694.6|8691.4|8688.6|8699.9|8696.8|8691.4|8688.3|1171
1712335800000|2024-04-05 16:50:00|8690.9|8688.1|8691.9|8689.1|8700.9|8697.8|8689.6|8686.8|1322
1712336100000|2024-04-05 16:55:00|8691.1|8688.3|8694.9|8692.1|8695.6|8692.6|8687.4|8684.6|2084
1712336400000|2024-04-05 17:00:00|8695.9|8692.8|8705.8|8703|8712.6|8709.5|8694.6|8691.8|2714
1712336700000|2024-04-05 17:05:00|8706.1|8702.3|8707.3|8703.5|8715.3|8712.5|8702.4|8699.3|2226
1712337000000|2024-04-05 17:10:00|8707.1|8704.3|8716.3|8713.5|8721.3|8718.5|8707.1|8703.5|1996
1712337300000|2024-04-05 17:15:00|8717.1|8713.3|8712.6|8709.8|8720.1|8717.3|8709.1|8705.8|1200
1712337600000|2024-04-05 17:20:00|8712.8|8710|8711.3|8708.5|8717.1|8714|8708.8|8705.8|1184
1712337900000|2024-04-05 17:25:00|8711.8|8709|8721.1|8718.3|8721.3|8718.5|8704.8|8701.8|2477
1712338200000|2024-04-05 17:30:00|8720.6|8717.8|8721.3|8718.5|8723.8|8721|8716.1|8713.3|1230
1712338500000|2024-04-05 17:35:00|8721.1|8718.3|8708.6|8704.8|8721.6|8718.5|8704.8|8701.8|1851
1712338800000|2024-04-05 17:40:00|8708.3|8705.5|8707.3|8704.5|8715|8712.2|8704.3|8700.7|1882
1712339100000|2024-04-05 17:45:00|8708|8704.2|8700.5|8697.7|8708.5|8705.5|8694.8|8692|2052
1712339400000|2024-04-05 17:50:00|8700.3|8697.5|8704.8|8702|8708.5|8705.2|8696.8|8694|1921
1712339700000|2024-04-05 17:55:00|8705.5|8702.7|8707.8|8704|8710.5|8707.7|8700.8|8698|2730
1712340000000|2024-04-05 18:00:00|8707.5|8704.7|8702.5|8699.7|8712|8708.9|8701.5|8698.7|3319
1712340300000|2024-04-05 18:05:00|8702.7|8699.9|8700.2|8697.4|8703.7|8700.9|8694.7|8690.4|2025
1712340600000|2024-04-05 18:10:00|8701|8697.2|8692.7|8689.9|8703|8699.4|8691.7|8688.9|2021
1712340900000|2024-04-05 18:15:00|8693.5|8690.7|8674.7|8671.9|8693.7|8690.9|8672|8669.2|2454
1712341200000|2024-04-05 18:20:00|8674.2|8671.4|8661|8658.2|8677.7|8674.9|8652.7|8649.9|5384
1712341500000|2024-04-05 18:25:00|8660.7|8657.9|8647.7|8644.9|8666.5|8663.4|8645.7|8642.9|12609
1712341800000|2024-04-05 18:30:00|8647.2|8644.4|8629.7|8626.9|8648.9|8645.9|8629.2|8626.4|4117
1712342100000|2024-04-05 18:35:00|8629.9|8627.1|8635.7|8632.9|8637.9|8634.9|8621.9|8619.1|2116
1712342400000|2024-04-05 18:40:00|8635.9|8633.1|8635.7|8632.9|8639.9|8637.1|8631.2|8628.1|804
1712342700000|2024-04-05 18:45:00|8635.2|8631.9|8633.7|8630.9|8636.4|8633.6|8630.7|8627.9|1652
1712343000000|2024-04-05 18:50:00|8633.9|8631.1|8634.6|8631.8|8637.4|8634.3|8633.9|8630.9|430
1712343300000|2024-04-05 18:55:00|8635.1|8632.3|8641.6|8638.8|8641.9|8639.1|8635.1|8631.8|1758
1712343600000|2024-04-05 19:00:00|8642.1|8639.3|8645.6|8642.8|8645.6|8642.8|8639.1|8636.3|638
1712343900000|2024-04-05 19:05:00|8646.4|8642.6|8634.9|8632.1|8646.6|8643.3|8634.1|8631.3|535
1712344200000|2024-04-05 19:10:00|8635.1|8631.3|8638.6|8635.8|8640.1|8637.3|8634.1|8631.1|591
1712344500000|2024-04-05 19:15:00|8638.1|8635.3|8630.3|8626.5|8638.1|8635.3|8624.4|8621.6|889
1712344800000|2024-04-05 19:20:00|8630.1|8627.3|8633.3|8629.5|8633.6|8630.8|8627.6|8624.8|300
1712345100000|2024-04-05 19:25:00|8633.1|8630.3|8634.8|8632|8636.8|8634|8631.3|8628.5|948
1712345400000|2024-04-05 19:30:00|8634.6|8631.8|8643.3|8639.5|8643.3|8639.8|8634.6|8631|741
1712345700000|2024-04-05 19:35:00|8642.6|8639.8|8636.8|8634|8643.3|8640.2|8635.6|8632.5|399
1712346000000|2024-04-05 19:40:00|8636.5|8633.7|8631.5|8628.7|8638.1|8635.3|8631.1|8628|308
1712346300000|2024-04-05 19:45:00|8630.8|8628|8634.3|8631.5|8634.5|8631.7|8628.5|8625.7|860
1712346600000|2024-04-05 19:50:00|8634|8630.5|8633.3|8630.5|8634.5|8631.7|8625.5|8622.5|395
1712346900000|2024-04-05 19:55:00|8633|8630.2|8631.3|8628.5|8633|8630.2|8627|8623.5|396
1712347200000|2024-04-05 20:00:00|8630.5|8627.5|8629.2|8626.4|8630.5|8627.7|8627.5|8624.2|269
1712347500000|2024-04-05 20:05:00|8629|8625.4|8628.2|8625.4|8629.5|8626.4|8625.5|8622.4|86
1712347800000|2024-04-05 20:10:00|8629|8625.2|8629.7|8626.9|8630|8627.2|8624.5|8621.7|553
1712348100000|2024-04-05 20:15:00|8630|8626.2|8628|8625.2|8630|8626.2|8626.7|8623.9|134
1712348400000|2024-04-05 20:20:00|8628.5|8625.7|8629.7|8625.9|8630|8626.9|8627.7|8624.7|155
1712348700000|2024-04-05 20:25:00|8629.4|8626.6|8626.7|8622.9|8629.9|8626.9|8625|8621.7|248
1712349000000|2024-04-05 20:30:00|8626.4|8623.6|8629.7|8626.9|8630.7|8627.6|8625.4|8622.6|357
1712349300000|2024-04-05 20:35:00|8629.9|8627.1|8630.7|8627.9|8632.7|8629.6|8629.4|8626.6|240
1712349600000|2024-04-05 20:40:00|8631.4|8627.6|8626.9|8624.1|8634.4|8631.6|8625.7|8622.9|936
1712349900000|2024-04-05 20:45:00|8627.4|8624.6|8628.4|8625.6|8632.7|8629.6|8626.7|8623.6|209
1712350200000|2024-04-05 20:50:00|8629.4|8624.9|8631.4|8628.6|8632.9|8629.6|8627.4|8624.6|375
1712350500000|2024-04-05 20:55:00|8630.6|8627.8|8632.1|8629.3|8632.9|8629.3|8629.4|8626.1|290
1712527200000|2024-04-07 22:00:00|8564|8556.2|8553.6|8550.8|8571|8567.9|8537.1|8532.8|1710
1712527500000|2024-04-07 22:05:00|8552.6|8549.8|8571.6|8567.8|8575.3|8571.7|8551.6|8548.8|762
1712527800000|2024-04-07 22:10:00|8571.1|8567.3|8564.1|8561.3|8571.8|8568|8556.5|8553.7|377
1712528100000|2024-04-07 22:15:00|8563.8|8561|8569.8|8566|8572.1|8569|8559.4|8555.6|327
1712528400000|2024-04-07 22:20:00|8569.5|8565.7|8571.5|8567.7|8572.7|8569.7|8564.2|8560.7|208
1712528700000|2024-04-07 22:25:00|8571.2|8567.4|8572.2|8569.4|8573.8|8570.4|8570.2|8567.1|212
1712529000000|2024-04-07 22:30:00|8572.7|8569.9|8570.5|8567.7|8574.5|8571.4|8565.2|8562|314
1712529300000|2024-04-07 22:35:00|8571.5|8568.4|8565.5|8562.7|8571.5|8568.4|8564.5|8561.7|232
1712529600000|2024-04-07 22:40:00|8564.6|8561.8|8556.8|8554|8566.8|8564|8556.8|8553.7|210
1712529900000|2024-04-07 22:45:00|8557.5|8554.7|8554.8|8552|8558.8|8555|8554.5|8551.4|128
1712530200000|2024-04-07 22:50:00|8555.5|8551.7|8555|8552.2|8557|8554.2|8554.5|8551.7|122
1712530500000|2024-04-07 22:55:00|8554.8|8552|8558.8|8556|8560.3|8557|8552.3|8548.5|233
1712530800000|2024-04-07 23:00:00|8559|8555.2|8559.7|8556.9|8562|8558.7|8557.5|8554.7|135
1712531100000|2024-04-07 23:05:00|8560.7|8557.7|8561.7|8558.9|8563.7|8560.9|8560.4|8556.9|114
1712531400000|2024-04-07 23:10:00|8560.7|8557.9|8560.7|8557.9|8562|8558.9|8559.4|8556.6|80
1712531700000|2024-04-07 23:15:00|8561|8557.2|8555.7|8552.9|8561|8557.2|8555.7|8552.2|199
1712532000000|2024-04-07 23:20:00|8556|8553.2|8557|8554.2|8558|8555.2|8555.7|8552.9|78
1712532300000|2024-04-07 23:25:00|8556.7|8553.9|8555|8552.2|8557|8554.2|8555|8552.2|61
1712532600000|2024-04-07 23:30:00|8555.7|8551.9|8556.4|8553.6|8558.4|8555.6|8555|8551.9|72
1712532900000|2024-04-07 23:35:00|8556.7|8553.9|8547.7|8543.9|8556.7|8553.9|8547|8543.9|294
1712533200000|2024-04-07 23:40:00|8547|8544.2|8547.7|8544.9|8549|8545.9|8538.5|8535.7|702
1712533500000|2024-04-07 23:45:00|8548|8545.2|8547.7|8544.9|8550.7|8547.9|8546.7|8543.9|175
1712533800000|2024-04-07 23:50:00|8548|8544.2|8547.7|8544.9|8554|8551.2|8547.2|8544.1|160
1712534100000|2024-04-07 23:55:00|8547.9|8544.1|8546.2|8543.4|8549.5|8546.4|8545.2|8542.1|181
1712534400000|2024-04-08 00:00:00|8545.9|8543.1|8528.2|8525.4|8546.2|8543.4|8528.2|8525.4|689
1712534700000|2024-04-08 00:05:00|8528.5|8525.7|8521.4|8518.6|8529.5|8526.4|8519.4|8516.3|1206
1712535000000|2024-04-08 00:10:00|8522.4|8519.3|8519.4|8516.6|8525.4|8522.6|8519.4|8516.6|392
1712535300000|2024-04-08 00:15:00|8519.6|8516.8|8509.3|8506.5|8521.6|8518.8|8505.2|8502.1|753
1712535600000|2024-04-08 00:20:00|8508.9|8506.1|8499.3|8495.5|8509.6|8506.5|8496.3|8493.5|517
1712535900000|2024-04-08 00:25:00|8498.6|8495.8|8496.6|8493.8|8499.6|8496.5|8495.6|8492.5|224
1712536200000|2024-04-08 00:30:00|8496.3|8493.5|8493.3|8490.5|8499|8496.2|8492|8488.5|517
1712536500000|2024-04-08 00:35:00|8492.6|8489.8|8493.3|8490.5|8497.3|8494.2|8492|8489.2|359
1712536800000|2024-04-08 00:40:00|8493|8490.2|8494.3|8491.5|8500.7|8497.9|8492.3|8489.5|429
1712537100000|2024-04-08 00:45:00|8494|8491.2|8485.3|8482.5|8494.3|8491.2|8484|8480.5|431
1712537400000|2024-04-08 00:50:00|8486.3|8482.8|8483.6|8480.8|8487.3|8484.2|8482|8478.5|403
1712537700000|2024-04-08 00:55:00|8484.3|8481.5|8484.3|8481.5|8487.6|8484.5|8481.3|8478.5|370
1712538000000|2024-04-08 01:00:00|8484.7|8481.9|8435.1|8432.3|8485.3|8482.5|8426.7|8423.3|3542
1712538300000|2024-04-08 01:05:00|8435.8|8432|8450.7|8447.9|8453.9|8450.6|8431.8|8429|1382
1712538600000|2024-04-08 01:10:00|8451|8448.2|8449.9|8447.1|8453|8449.9|8443.5|8440.4|527
1712538900000|2024-04-08 01:15:00|8450.7|8446.9|8449.2|8445.4|8454.2|8451.4|8443.7|8440.1|591
1712539200000|2024-04-08 01:20:00|8448.9|8446.1|8448.5|8445.7|8453.2|8450.4|8443.5|8440.4|480
1712539500000|2024-04-08 01:25:00|8448.9|8446.1|8450.2|8447.4|8450.5|8447.4|8443.9|8440.4|395
1712539800000|2024-04-08 01:30:00|8449.9|8447.1|8448.2|8445.4|8450.2|8447.4|8440.2|8437.1|498
1712540100000|2024-04-08 01:35:00|8447.8|8445|8463.5|8459.7|8465.2|8462.4|8442.5|8439.2|654
1712540400000|2024-04-08 01:40:00|8463.2|8460.4|8471.8|8468|8473.8|8470.7|8461.5|8458.4|633
1712540700000|2024-04-08 01:45:00|8471.5|8468.7|8473.5|8470.7|8473.9|8471.1|8467.2|8464.4|455
1712541000000|2024-04-08 01:50:00|8474.2|8471.4|8499.5|8496.7|8501.8|8499|8473.2|8470.4|1445
1712541300000|2024-04-08 01:55:00|8499.8|8496|8499.5|8496.7|8501.7|8498.9|8491.5|8487.3|681
1712541600000|2024-04-08 02:00:00|8499.9|8497.1|8504.4|8501.6|8507.4|8504.6|8496.5|8493.4|700
1712541900000|2024-04-08 02:05:00|8505.4|8502.6|8509.4|8506.6|8511.9|8508.9|8501.4|8498.6|531
1712542200000|2024-04-08 02:10:00|8509.7|8506.9|8517.1|8514.3|8517.4|8514.6|8508.7|8505.6|502
1712542500000|2024-04-08 02:15:00|8517.4|8513.6|8509.8|8507|8517.4|8514.3|8507.8|8504.8|343
1712542800000|2024-04-08 02:20:00|8510.1|8507.3|8512.8|8510|8513.1|8510.3|8508.8|8506|116
1712543100000|2024-04-08 02:25:00|8513.1|8510.3|8512.8|8510|8513.1|8510.3|8507.4|8504.3|208
1712543400000|2024-04-08 02:30:00|8513.5|8510.7|8517.8|8515|8527.1|8524.3|8513.5|8510.7|696
1712543700000|2024-04-08 02:35:00|8517.5|8514.7|8525.5|8521.7|8529.1|8525.8|8515.5|8512.7|504
1712544000000|2024-04-08 02:40:00|8524.8|8522|8530.1|8527.3|8534.1|8531.3|8522.3|8519|406
1712544300000|2024-04-08 02:45:00|8529.8|8527|8531.8|8528|8531.8|8528.3|8523.8|8521|358
1712544600000|2024-04-08 02:50:00|8531.5|8528.7|8526.8|8524|8532.1|8529.3|8522.8|8519.7|218
1712544900000|2024-04-08 02:55:00|8527.2|8524.4|8522.8|8520|8528.7|8525|8521.8|8519|233
1712545200000|2024-04-08 03:00:00|8523.5|8519.7|8517.1|8514.3|8523.5|8520.7|8516.1|8513.3|332
1712545500000|2024-04-08 03:05:00|8517.5|8514.7|8519.8|8516|8523.5|8520.3|8516.5|8513|141
1712545800000|2024-04-08 03:10:00|8519.5|8516.7|8520.7|8517.9|8525.5|8522|8518.8|8515.7|149
1712546100000|2024-04-08 03:15:00|8521.7|8518.2|8513.7|8509.9|8523|8520.2|8513|8509.9|214
1712546400000|2024-04-08 03:20:00|8514.2|8510.9|8513.7|8510.9|8516|8513.2|8512|8509.2|267
1712546700000|2024-04-08 03:25:00|8514|8511.2|8514|8511.2|8517.7|8514.2|8512|8509.2|237
1712547000000|2024-04-08 03:30:00|8514.3|8511.5|8519.7|8516.9|8520.7|8517.2|8508.9|8506.1|670
1712547300000|2024-04-08 03:35:00|8520|8517.2|8512.3|8508.5|8521|8518.2|8511|8508.2|281
1712547600000|2024-04-08 03:40:00|8512|8509.2|8513|8510.2|8513.3|8510.2|8509.3|8506.5|113
1712547900000|2024-04-08 03:45:00|8513.3|8510.5|8511.3|8507.5|8514.3|8511.2|8510|8507.2|85
1712548200000|2024-04-08 03:50:00|8512.3|8508.5|8509|8506.2|8513|8510.2|8509|8506.2|99
1712548500000|2024-04-08 03:55:00|8510|8506.5|8513.3|8510.5|8514|8510.7|8509|8506.2|83
1712548800000|2024-04-08 04:00:00|8513|8510.2|8513|8509.2|8513.2|8510.2|8510.3|8507.2|109
1712549100000|2024-04-08 04:05:00|8512.2|8509.4|8518.2|8515.4|8518.2|8515.4|8511.5|8508.4|80
1712549400000|2024-04-08 04:10:00|8517.9|8515.1|8519.9|8517.1|8520.9|8517.4|8512.2|8509.4|163
1712549700000|2024-04-08 04:15:00|8520.2|8517.4|8517.9|8514.1|8520.2|8517.4|8515.2|8512.1|86
1712550000000|2024-04-08 04:20:00|8517.2|8514.4|8516.2|8513.4|8517.4|8514.4|8514.2|8511.4|53
1712550300000|2024-04-08 04:25:00|8515.9|8513.1|8517.2|8513.4|8518.2|8514.7|8514.9|8512.1|66
1712550600000|2024-04-08 04:30:00|8516.9|8514.1|8516.5|8513.7|8517.2|8514.1|8514.5|8511.2|106
1712550900000|2024-04-08 04:35:00|8517.2|8513.4|8516.2|8513.4|8517.2|8514.1|8515.8|8513|37
1712551200000|2024-04-08 04:40:00|8516.5|8513.7|8518.2|8515.4|8519.2|8516.1|8513.9|8511.1|193
1712551500000|2024-04-08 04:45:00|8517.9|8515.1|8524.2|8521.4|8524.5|8521.4|8516.2|8513.4|163
1712551800000|2024-04-08 04:50:00|8523.5|8520.7|8520.2|8517.4|8524.5|8521.4|8517.9|8515.1|138
1712552100000|2024-04-08 04:55:00|8520.5|8517.7|8527.4|8523.6|8527.4|8524.4|8520.5|8517.4|137
1712552400000|2024-04-08 05:00:00|8527.2|8524.4|8532.1|8529.3|8534.1|8531.1|8524.4|8521.6|289
1712552700000|2024-04-08 05:05:00|8531.7|8528.9|8530.1|8527.3|8533.4|8530.6|8530.1|8527|96
1712553000000|2024-04-08 05:10:00|8530.8|8528|8532.1|8529.3|8532.4|8529.6|8529.4|8526.3|110
1712553300000|2024-04-08 05:15:00|8532.4|8528.6|8524.4|8521.6|8532.4|8529|8522.1|8519.3|250
1712553600000|2024-04-08 05:20:00|8524.1|8521.3|8525.1|8522.3|8525.4|8522.6|8521.4|8518.6|83
1712553900000|2024-04-08 05:25:00|8525.8|8523|8526.1|8522.3|8527.1|8524|8524.8|8522|98
1712554200000|2024-04-08 05:30:00|8525.4|8522.6|8509.8|8507|8528.1|8525.3|8509.8|8506.3|417
1712554500000|2024-04-08 05:35:00|8510.8|8507.3|8506.4|8503.6|8513.1|8510.3|8501.6|8498.3|1258
1712554800000|2024-04-08 05:40:00|8507.1|8503.3|8503.4|8499.6|8509.4|8506.3|8500.4|8497.6|344
1712555100000|2024-04-08 05:45:00|8503.1|8500.3|8495.4|8492.6|8504.7|8501.9|8494.7|8491.6|307
1712555400000|2024-04-08 05:50:00|8495.7|8492.9|8494.6|8491.8|8498.7|8495.6|8492.7|8489.9|358
1712555700000|2024-04-08 05:55:00|8495.2|8492.4|8497.9|8494.1|8498.6|8495.1|8493.6|8490.1|183
1712556000000|2024-04-08 06:00:00|8497.6|8494.8|8505.9|8502.1|8508.9|8505.8|8497.3|8494.5|318
1712556300000|2024-04-08 06:05:00|8505.6|8502.8|8509.9|8506.1|8512.6|8509.5|8504.6|8501.5|381
1712556600000|2024-04-08 06:10:00|8508.9|8505.8|8509.9|8506.1|8512.9|8510.1|8506.9|8503.6|274
1712556900000|2024-04-08 06:15:00|8510.2|8507.1|8505.2|8502.4|8512.9|8510.1|8501.9|8499.1|280
1712557200000|2024-04-08 06:20:00|8504.8|8502|8511.9|8509.1|8514.2|8511.4|8504.2|8501.1|165
1712557500000|2024-04-08 06:25:00|8511.5|8508.7|8512.2|8508.4|8517.2|8514.4|8510.2|8507.4|274
1712557800000|2024-04-08 06:30:00|8511.2|8508.1|8517.2|8513.4|8520.2|8517.4|8509.2|8506.4|289
1712558100000|2024-04-08 06:35:00|8516.5|8513.7|8511.9|8509.1|8517.5|8514.7|8507.5|8504.7|249
1712558400000|2024-04-08 06:40:00|8511.2|8508.1|8508.9|8505.1|8513.2|8509.4|8505.2|8502.4|191
1712558700000|2024-04-08 06:45:00|8508.2|8505.4|8511.1|8508.3|8512.1|8509.1|8508.2|8505.1|126
1712559000000|2024-04-08 06:50:00|8510.4|8507.6|8508.1|8505.3|8515.1|8512.3|8506.1|8502.3|270
1712559300000|2024-04-08 06:55:00|8509.1|8505.6|8505.8|8503|8513.1|8510.3|8504|8501|328
1712559600000|2024-04-08 07:00:00|8506.8|8504|8519.1|8516.3|8521.1|8518.3|8496.4|8493.3|942
1712559900000|2024-04-08 07:05:00|8520.1|8517.3|8505.8|8503|8522.1|8519.3|8500.8|8498|469
1712560200000|2024-04-08 07:10:00|8506.8|8504|8529.4|8526.6|8530.1|8527|8505.8|8503|629
1712560500000|2024-04-08 07:15:00|8529.1|8526.3|8526.1|8523.3|8529.8|8526.6|8521.1|8518|359
1712560800000|2024-04-08 07:20:00|8527.1|8524.3|8534.4|8531.6|8535.4|8532.3|8520.8|8518|580
1712561100000|2024-04-08 07:25:00|8533.4|8530.6|8524.1|8521.3|8534.1|8530.6|8523.1|8520.1|554
1712561400000|2024-04-08 07:30:00|8523.4|8520.6|8536.8|8533|8538.1|8535.3|8522.8|8520|475
1712561700000|2024-04-08 07:35:00|8536.1|8533.3|8531.1|8527.3|8538.1|8535.3|8527.8|8525|570
1712562000000|2024-04-08 07:40:00|8530.8|8528|8546.1|8543.3|8548.3|8545.5|8528.1|8525|838
1712562300000|2024-04-08 07:45:00|8545.6|8542.8|8540|8536.2|8547.1|8544.3|8534|8530.5|641
1712562600000|2024-04-08 07:50:00|8539.8|8537|8542|8539.2|8546|8542.2|8533|8529.9|536
1712562900000|2024-04-08 07:55:00|8541.7|8538.9|8545.3|8541.5|8548.3|8545.5|8532.7|8528.9|730
1712563200000|2024-04-08 08:00:00|8545|8541.2|8560.4|8557.6|8561.4|8558.3|8538|8534.9|1102
1712563500000|2024-04-08 08:05:00|8560.7|8557.9|8557.1|8554.3|8562.4|8559.3|8549.4|8546.3|1091
1712563800000|2024-04-08 08:10:00|8556.4|8553.6|8560.7|8557.9|8563.4|8559.9|8550.4|8547.3|563
1712564100000|2024-04-08 08:15:00|8561.4|8557.6|8547.9|8545.1|8562.4|8558.9|8544.6|8541.5|953
1712564400000|2024-04-08 08:20:00|8547.6|8544.8|8533.2|8530.4|8549.9|8546.8|8522.9|8520.1|2533
1712564700000|2024-04-08 08:25:00|8532.6|8529.8|8552.3|8548.5|8552.3|8549.2|8530.8|8527.4|1142
1712565000000|2024-04-08 08:30:00|8551|8549.5|8559|8556.2|8566|8562.9|8548.3|8545.5|1352
1712565300000|2024-04-08 08:35:00|8559.4|8556.6|8567|8563.2|8567|8563.9|8557|8554.2|775
1712565600000|2024-04-08 08:40:00|8566.3|8563.5|8577|8574.2|8581.3|8578.2|8564.3|8561.5|839
1712565900000|2024-04-08 08:45:00|8576.5|8573.7|8581.7|8578.9|8582.9|8580|8566.2|8563.4|815
1712566200000|2024-04-08 08:50:00|8581.9|8578.1|8579.9|8577.1|8584.9|8582.1|8570.9|8567.4|737
1712566500000|2024-04-08 08:55:00|8579.6|8576.8|8580.9|8578.1|8585.2|8582.4|8577.2|8574.1|412
1712566800000|2024-04-08 09:00:00|8581.2|8577.4|8588.9|8586.1|8590.6|8587.1|8573.2|8570.1|677
1712567100000|2024-04-08 09:05:00|8589.6|8585.8|8589.9|8587.1|8590.9|8588.1|8579.9|8576.8|576
1712567400000|2024-04-08 09:10:00|8589.6|8586.8|8582.6|8579.8|8592.9|8589.8|8577.9|8574.8|585
1712567700000|2024-04-08 09:15:00|8583.3|8579.5|8588.3|8584.5|8591.6|8588.5|8582.6|8579.5|495
1712568000000|2024-04-08 09:20:00|8587.6|8584.8|8588.6|8585.8|8589.5|8586.5|8577.3|8573.8|441
1712568300000|2024-04-08 09:25:00|8588.3|8585.5|8592.3|8589.5|8595.3|8592.2|8586|8582.9|504
1712568600000|2024-04-08 09:30:00|8593|8590.2|8597.3|8594.5|8603.3|8599.8|8593|8590.2|566
1712568900000|2024-04-08 09:35:00|8597|8593.5|8577.9|8575.1|8598.6|8595.5|8572.3|8568.8|1102
1712569200000|2024-04-08 09:40:00|8576.9|8574.1|8573.9|8571.1|8579.9|8577.1|8570.9|8568.1|456
1712569500000|2024-04-08 09:45:00|8573.6|8570.8|8572.6|8569.8|8578.9|8576.1|8568.9|8566.1|313
1712569800000|2024-04-08 09:50:00|8572.9|8570.1|8565.8|8563|8574.1|8571.1|8561.3|8558.5|779
1712570100000|2024-04-08 09:55:00|8565.6|8562.8|8566.8|8564|8570.8|8568|8562.5|8559.7|282
1712570400000|2024-04-08 10:00:00|8567.1|8563.3|8556.4|8553.6|8567.7|8564.9|8554.7|8551.9|678
1712570700000|2024-04-08 10:05:00|8557.1|8553.3|8554.7|8550.9|8558.7|8555.6|8549|8546.2|708
1712571000000|2024-04-08 10:10:00|8554|8551.2|8563.4|8560.6|8568.7|8565.6|8552.7|8549.9|825
1712571300000|2024-04-08 10:15:00|8564.1|8561.3|8566.4|8563.6|8572.1|8569.3|8563|8559.9|469
1712571600000|2024-04-08 10:20:00|8565.7|8562.6|8574.4|8571.6|8579.4|8575.9|8563.7|8560.6|527
1712571900000|2024-04-08 10:25:00|8574.7|8571.9|8570.4|8567.6|8575.7|8572.6|8565.1|8562.3|495
1712572200000|2024-04-08 10:30:00|8570.1|8567.3|8579.1|8575.3|8579.1|8575.6|8569.1|8565.9|265
1712572500000|2024-04-08 10:35:00|8578.4|8575.6|8580.5|8577.7|8586.1|8583.3|8577.4|8574.6|396
1712572800000|2024-04-08 10:40:00|8580.8|8577|8588.5|8585.7|8591.5|8588.7|8579.1|8576|608
1712573100000|2024-04-08 10:45:00|8587.5|8584.7|8586.5|8583.7|8589.8|8586.7|8585.2|8582.2|297
1712573400000|2024-04-08 10:50:00|8587.5|8584|8578.5|8575.7|8587.5|8584|8577.5|8574.7|524
1712573700000|2024-04-08 10:55:00|8578.9|8576.1|8579.4|8575.6|8581.5|8578.7|8574.4|8571.6|232
1712574000000|2024-04-08 11:00:00|8579.7|8575.9|8572|8568.2|8587.1|8584.3|8570.3|8567.5|432
1712574300000|2024-04-08 11:05:00|8571.3|8568.5|8576.4|8573.6|8578|8574.5|8570|8566.9|209
1712574600000|2024-04-08 11:10:00|8576.7|8573.9|8572.7|8569.9|8577.7|8574.2|8568.7|8565.9|284
1712574900000|2024-04-08 11:15:00|8572.4|8569.6|8577.1|8574.3|8578.7|8575.9|8571.7|8568.6|484
1712575200000|2024-04-08 11:20:00|8576.1|8573.3|8580.5|8577.7|8588.2|8585.4|8574.1|8571|1198
1712575500000|2024-04-08 11:25:00|8580.2|8577.4|8568.5|8565.7|8583.3|8580.4|8557.5|8554.4|990
1712575800000|2024-04-08 11:30:00|8568.9|8566.1|8578.9|8576.1|8581.9|8579.1|8566.8|8563.7|1011
1712576100000|2024-04-08 11:35:00|8578.5|8575.7|8573.9|8570.1|8582.9|8580.1|8571.5|8568.7|580
1712576400000|2024-04-08 11:40:00|8573.6|8569.8|8576.9|8574.1|8585.6|8582.8|8572.9|8569.4|910
1712576700000|2024-04-08 11:45:00|8577.2|8573.4|8587.6|8583.8|8590.2|8587.2|8576.6|8573.4|707
1712577000000|2024-04-08 11:50:00|8586.9|8584.1|8594.2|8591.4|8595.9|8593.1|8586.6|8583.8|960
1712577300000|2024-04-08 11:55:00|8593.9|8591.1|8592.9|8589.1|8595.9|8592.8|8587.2|8584.4|889
1712577600000|2024-04-08 12:00:00|8593.2|8589.4|8580.9|8578.1|8594.9|8591.8|8578.9|8575.8|1051
1712577900000|2024-04-08 12:05:00|8581.6|8577.8|8577.9|8575.1|8581.9|8578.8|8572.2|8569.4|1079
1712578200000|2024-04-08 12:10:00|8578.6|8574.8|8579.8|8577|8585.1|8582.3|8575.8|8572.7|445
1712578500000|2024-04-08 12:15:00|8580.1|8577.3|8578.5|8575.7|8585|8582.2|8575.5|8572.4|1234
1712578800000|2024-04-08 12:20:00|8578.1|8575.3|8585.9|8583.1|8588.3|8585.5|8574.2|8571.4|1380
1712579100000|2024-04-08 12:25:00|8584.9|8582.1|8580.2|8577.4|8586.6|8583.8|8577.9|8575.1|745
1712579400000|2024-04-08 12:30:00|8580.6|8577.8|8591|8588.2|8593.3|8590.2|8580.2|8577.1|2409
1712579700000|2024-04-08 12:35:00|8590.3|8587.5|8591.3|8587.5|8593.3|8589.9|8586.6|8583.5|616
1712580000000|2024-04-08 12:40:00|8590.6|8587.8|8578.3|8575.5|8592.3|8588.5|8573.2|8570.1|1647
1712580300000|2024-04-08 12:45:00|8578.6|8575.8|8567.6|8563.8|8579|8575.8|8563.6|8559.8|1572
1712580600000|2024-04-08 12:50:00|8567.3|8564.5|8570.3|8567.5|8571.3|8567.8|8560.8|8558|1395
1712580900000|2024-04-08 12:55:00|8569.6|8566.5|8562.3|8559.5|8574.7|8571.9|8562.3|8559.5|1445
1712581200000|2024-04-08 13:00:00|8563.3|8560.5|8610.1|8607.3|8616.1|8613.3|8563.3|8560.2|6322
1712581500000|2024-04-08 13:05:00|8610.8|8607|8609.5|8606.7|8627.5|8624.4|8605.4|8602.6|4545
1712581800000|2024-04-08 13:10:00|8609.8|8607|8621.2|8618.4|8625.2|8622.4|8601.5|8598.7|2960
1712582100000|2024-04-08 13:15:00|8620.9|8618.1|8618.5|8615.7|8625.9|8623.1|8608.8|8606|2239
1712582400000|2024-04-08 13:20:00|8618.2|8615.4|8633.6|8630.8|8638.6|8635.8|8616.5|8613.4|2456
1712582700000|2024-04-08 13:25:00|8633.9|8630.1|8625.3|8622.5|8640.7|8637.9|8621.9|8619.1|3522
1712583000000|2024-04-08 13:30:00|8624.9|8622.1|8658.1|8655.3|8659.1|8656.3|8623.3|8620.5|5150
1712583300000|2024-04-08 13:35:00|8659.4|8655.6|8645|8642.2|8659.4|8656.3|8641.2|8638.2|3066
1712583600000|2024-04-08 13:40:00|8645.4|8642.6|8599.2|8596.4|8647|8643.9|8596.2|8593.1|11458
1712583900000|2024-04-08 13:45:00|8599.6|8596.8|8579.5|8576.7|8599.6|8596.8|8578.5|8575.7|5434
1712584200000|2024-04-08 13:50:00|8579.2|8576.4|8575.9|8573.1|8589.5|8586.7|8572.9|8570.1|2391
1712584500000|2024-04-08 13:55:00|8577.6|8574.8|8578.4|8575.6|8580.4|8577.6|8560.6|8557.8|3850
1712584800000|2024-04-08 14:00:00|8578.1|8575.3|8561.3|8558.5|8586.8|8584|8550.9|8548.1|4270
1712585100000|2024-04-08 14:05:00|8562.3|8559.5|8523.5|8520.7|8568.7|8565.9|8519.2|8516.1|5236
1712585400000|2024-04-08 14:10:00|8523.2|8520.4|8528.9|8526.1|8540.6|8537.8|8519.5|8516.7|4277
1712585700000|2024-04-08 14:15:00|8527.9|8525.1|8512.1|8509.3|8528.9|8525.8|8496.7|8492.9|5496
1712586000000|2024-04-08 14:20:00|8513.1|8510.3|8505.4|8502.6|8531.6|8528.8|8500.4|8497.4|4503
1712586300000|2024-04-08 14:25:00|8505.1|8502.3|8523.2|8520.4|8528.2|8525.4|8498.4|8495.6|3483
1712586600000|2024-04-08 14:30:00|8522.8|8520|8542.3|8538.5|8548.9|8546.1|8510|8506.7|4125
1712586900000|2024-04-08 14:35:00|8542.6|8539.5|8538.3|8535.5|8547.3|8544.5|8533.3|8529.8|1790
1712587200000|2024-04-08 14:40:00|8539.3|8536.5|8547.6|8544.8|8556|8553.2|8539.3|8536.5|2062
1712587500000|2024-04-08 14:45:00|8548|8545.2|8564|8561.2|8571.3|8568.2|8546.6|8543.5|2741
1712587800000|2024-04-08 14:50:00|8564.7|8560.9|8569.4|8566.6|8581.1|8577.9|8557.3|8554.2|3113
1712588100000|2024-04-08 14:55:00|8570.1|8567.3|8566.7|8563.9|8571.4|8568.3|8557|8554.2|2753
1712588400000|2024-04-08 15:00:00|8567.7|8564.9|8565|8562.2|8570.7|8567.9|8557.3|8554.5|1687
1712588700000|2024-04-08 15:05:00|8565.4|8562.6|8576.4|8573.6|8579.4|8576.6|8558.3|8555.5|1764
1712589000000|2024-04-08 15:10:00|8577.1|8574.3|8581.8|8579|8582.1|8579|8561|8557.9|2814
1712589300000|2024-04-08 15:15:00|8581.4|8578.6|8565.1|8562.3|8585.8|8582.7|8564.1|8561.3|2457
1712589600000|2024-04-08 15:20:00|8565.4|8561.6|8546.7|8543.9|8573.8|8570.3|8537.5|8534.2|3438
1712589900000|2024-04-08 15:25:00|8547.1|8544.3|8537|8534.2|8561.8|8558.7|8536.3|8533.5|3089
1712590200000|2024-04-08 15:30:00|8537.3|8533.5|8548.3|8545.5|8557|8553.8|8532.3|8529.2|2266
1712590500000|2024-04-08 15:35:00|8548|8545.2|8562|8559.2|8565|8562.2|8540|8537.2|1722
1712590800000|2024-04-08 15:40:00|8562.6|8559.8|8559.3|8556.5|8565|8562.2|8553|8550.2|1221
1712591100000|2024-04-08 15:45:00|8558.9|8556.1|8535.2|8532.4|8558.9|8556.1|8531.5|8528.4|2278
1712591400000|2024-04-08 15:50:00|8536.2|8533.4|8511.8|8509|8537.5|8534.7|8509.8|8507|3702
1712591700000|2024-04-08 15:55:00|8512.5|8508.7|8502.5|8499.7|8517.5|8514.4|8495.1|8492.3|2613
1712592000000|2024-04-08 16:00:00|8503.2|8499.4|8507.4|8504.6|8515.8|8513|8502.1|8499|2448
1712592300000|2024-04-08 16:05:00|8507.8|8505|8508.7|8505.9|8515.4|8512.6|8503|8500.2|2311
1712592600000|2024-04-08 16:10:00|8509|8506.2|8536.1|8533.3|8537.1|8533.8|8502|8499.2|3283
1712592900000|2024-04-08 16:15:00|8536.8|8534|8537.7|8534.9|8539.7|8536.9|8523.3|8520.5|2076
1712593200000|2024-04-08 16:20:00|8537.4|8534.6|8546.7|8543.9|8547.3|8544.5|8535.7|8532.9|1639
1712593500000|2024-04-08 16:25:00|8547.4|8543.6|8539.7|8536.9|8548|8545.2|8533|8530.2|1588
1712593800000|2024-04-08 16:30:00|8540|8537.2|8533|8529.2|8543|8539.9|8531|8528.2|1130
1712594100000|2024-04-08 16:35:00|8532.7|8529.9|8543|8540.2|8549.4|8546.5|8532|8528.9|1661
1712594400000|2024-04-08 16:40:00|8542.3|8539.5|8540.3|8537.5|8551|8547.9|8539|8536.2|1649
1712594700000|2024-04-08 16:45:00|8540|8537.2|8547.3|8544.5|8550.3|8546.9|8516.9|8514.1|3467
1712595000000|2024-04-08 16:50:00|8547|8544.2|8562|8559.2|8562|8559.2|8542|8539.2|1526
1712595300000|2024-04-08 16:55:00|8562.3|8558.5|8557.4|8554.6|8568.4|8565.3|8554.2|8550.9|2297
1712595600000|2024-04-08 17:00:00|8557.7|8553.9|8556.4|8553.6|8565.1|8562.3|8541.6|8538.8|1713
1712595900000|2024-04-08 17:05:00|8556.7|8553.9|8550.4|8547.6|8562.1|8559.3|8543.7|8540.9|1191
1712596200000|2024-04-08 17:10:00|8550.7|8547.9|8544.3|8541.5|8552|8548.9|8540.7|8537.6|1148
1712596500000|2024-04-08 17:15:00|8545.3|8542.5|8548.3|8545.5|8551.3|8548.5|8538.6|8535.8|1200
1712596800000|2024-04-08 17:20:00|8547.3|8544.5|8554.7|8551.9|8557.4|8554.2|8539|8536.2|2811
1712597100000|2024-04-08 17:25:00|8555.4|8552.6|8565.4|8562.6|8566.4|8563.3|8554.7|8551.6|1889
1712597400000|2024-04-08 17:30:00|8565.1|8562.3|8570.8|8568|8571.1|8568|8559.4|8556.6|1703
1712597700000|2024-04-08 17:35:00|8571.2|8568.4|8566.1|8562.3|8571.8|8569|8561.8|8558.3|2466
1712598000000|2024-04-08 17:40:00|8565.4|8562.6|8579.5|8576.7|8586.5|8582.7|8561.7|8558.9|5127
1712598300000|2024-04-08 17:45:00|8580.5|8577.4|8569.4|8566.6|8580.5|8577.7|8569.1|8566|2229
1712598600000|2024-04-08 17:50:00|8569.8|8567|8573.1|8570.3|8577.1|8574|8565.8|8563|991
1712598900000|2024-04-08 17:55:00|8572.4|8569.6|8570.8|8567|8578.1|8575|8561.1|8558.3|1258
1712599200000|2024-04-08 18:00:00|8571.2|8567.4|8579.5|8575.7|8584.5|8581|8564.4|8561.3|1858
1712599500000|2024-04-08 18:05:00|8579.2|8575.4|8587.8|8584|8589.5|8586.7|8577.2|8573.7|1913
1712599800000|2024-04-08 18:10:00|8587.5|8584.7|8589.4|8585.6|8592.8|8590|8581.3|8577.9|1928
1712600100000|2024-04-08 18:15:00|8589.1|8586.3|8601.1|8598.3|8601.4|8598.3|8589.1|8586.3|2368
1712600400000|2024-04-08 18:20:00|8601.4|8598.6|8600.1|8597.3|8602.1|8599.3|8589.1|8586.3|2613
1712600700000|2024-04-08 18:25:00|8600.8|8597|8591.3|8588.5|8603.8|8600.7|8585.5|8582.3|13405
1712601000000|2024-04-08 18:30:00|8591.6|8588.8|8602.9|8600.1|8606.6|8603.8|8591.3|8588.5|4728
1712601300000|2024-04-08 18:35:00|8603.2|8599.4|8605.9|8603.1|8607.2|8604.1|8598.5|8595.7|915
1712601600000|2024-04-08 18:40:00|8606.6|8602.8|8601.2|8598.4|8607.2|8603.9|8600.5|8597.7|1715
1712601900000|2024-04-08 18:45:00|8600.9|8598.1|8603.9|8601.1|8604.9|8602.1|8599.9|8597.1|344
1712602200000|2024-04-08 18:50:00|8604.2|8600.4|8604.2|8600.4|8605.4|8602.4|8602.9|8600.1|290
1712602500000|2024-04-08 18:55:00|8603.9|8600.1|8607.9|8605.1|8609.2|8606.1|8601.9|8599.1|841
1712602800000|2024-04-08 19:00:00|8608.2|8604.4|8604.9|8602.1|8608.2|8605.1|8603.9|8601.1|386
1712603100000|2024-04-08 19:05:00|8604.8|8602|8609.8|8607|8610.1|8607|8604.8|8602|307
1712603400000|2024-04-08 19:10:00|8610.5|8607.7|8606.8|8604|8614.1|8611|8605.4|8602.3|921
1712603700000|2024-04-08 19:15:00|8607.1|8604.3|8606.4|8603.6|8609.1|8606.3|8605.4|8602.6|332
1712604000000|2024-04-08 19:20:00|8606.8|8604|8613.8|8611|8614.1|8611|8606.8|8604|257
1712604300000|2024-04-08 19:25:00|8614.1|8611.3|8614.1|8611.3|8617.1|8614.3|8612.8|8610|385
1712604600000|2024-04-08 19:30:00|8614.4|8611.6|8617.8|8615|8618.1|8615.3|8613.8|8611|375
1712604900000|2024-04-08 19:35:00|8618.1|8615.3|8612.4|8609.6|8618.1|8615.3|8611|8607.6|724
1712605200000|2024-04-08 19:40:00|8612.7|8609.9|8611.7|8608.9|8613.7|8610.9|8611.4|8608.3|270
1712605500000|2024-04-08 19:45:00|8612.4|8609.6|8612.4|8609.6|8613.7|8610.9|8611.4|8608.6|430
1712605800000|2024-04-08 19:50:00|8613.1|8609.3|8608.7|8604.9|8613.1|8610.1|8607.4|8604.6|451
1712606100000|2024-04-08 19:55:00|8607.7|8605.4|8601.6|8598.8|8608.4|8605.6|8599.6|8596.5|871
1712606400000|2024-04-08 20:00:00|8602.3|8598.5|8597.3|8594.5|8603.9|8600.8|8597.3|8594.5|214
1712606700000|2024-04-08 20:05:00|8596.3|8593.5|8596.3|8593.5|8597.6|8594.1|8595.3|8592.5|195
1712607000000|2024-04-08 20:10:00|8596.6|8592.8|8594.7|8591.9|8596.6|8593.5|8593.3|8590.5|242
1712607300000|2024-04-08 20:15:00|8595.3|8592.5|8598.6|8595.8|8599.3|8595.8|8593|8589.5|939
1712607600000|2024-04-08 20:20:00|8598.3|8595.5|8599|8595.2|8601.3|8598.5|8596.7|8593.9|369
1712607900000|2024-04-08 20:25:00|8598.7|8595.9|8600|8596.2|8601|8597.9|8596.3|8593.2|132
1712608200000|2024-04-08 20:30:00|8599.7|8596.9|8596|8593.2|8600|8596.9|8595.6|8592.8|279
1712608500000|2024-04-08 20:35:00|8596.3|8592.5|8594.3|8591.5|8596.3|8593.2|8594|8591.2|37
1712608800000|2024-04-08 20:40:00|8595|8591.2|8598|8594.2|8599|8595.2|8594.3|8591.2|137
1712609100000|2024-04-08 20:45:00|8597.7|8594.9|8602.7|8598.9|8602.7|8599.9|8597.7|8594.9|393
1712609400000|2024-04-08 20:50:00|8602|8599.2|8604.9|8602.1|8606.6|8603.8|8601.6|8598.8|383
1712609700000|2024-04-08 20:55:00|8604.6|8601.8|8603.9|8601.1|8605.9|8602.1|8600.6|8597.1|164
1712613600000|2024-04-08 22:00:00|8604.4|8601.6|8604.4|8601.6|8608.4|8605.3|8601.7|8598.6|242
1712613900000|2024-04-08 22:05:00|8604.7|8601.9|8604.7|8600.9|8607.7|8604.9|8603.7|8600.9|95
1712614200000|2024-04-08 22:10:00|8605.1|8601.3|8607.4|8604.6|8608.7|8605.6|8604.4|8601.3|37
1712614500000|2024-04-08 22:15:00|8607.7|8603.9|8606.7|8602.9|8607.9|8604.6|8606.1|8602.9|33
1712614800000|2024-04-08 22:20:00|8606.4|8603.6|8606.4|8603.6|8607.4|8604.6|8606.4|8602.9|25
1712615100000|2024-04-08 22:25:00|8606.7|8602.9|8605.7|8602.9|8606.7|8603.6|8605.4|8601.9|55
1712615400000|2024-04-08 22:30:00|8605.3|8602.5|8606.4|8603.6|8606.7|8603.6|8604.4|8601.6|24
1712615700000|2024-04-08 22:35:00|8607.4|8603.9|8607.4|8604.6|8609.4|8606.2|8605.4|8602.3|117
1712616000000|2024-04-08 22:40:00|8607.3|8604.5|8607|8604.2|8607.3|8604.5|8606.3|8603.2|13
1712616300000|2024-04-08 22:45:00|8607.3|8603.5|8606.6|8603.8|8607.6|8604.5|8606.3|8603.5|15
1712616600000|2024-04-08 22:50:00|8605.6|8602.8|8606.3|8603.5|8606.6|8603.5|8605.3|8602.5|24
1712616900000|2024-04-08 22:55:00|8607.5|8604.7|8612.3|8609.5|8612.6|8609.5|8607.3|8604.2|282
1712617200000|2024-04-08 23:00:00|8613|8609.2|8613.6|8610.8|8614.8|8611.5|8611.3|8608.5|73
1712617500000|2024-04-08 23:05:00|8612.6|8609.8|8616.9|8613.1|8617.6|8614.1|8610.6|8607.3|162
1712617800000|2024-04-08 23:10:00|8615.9|8613.4|8614.9|8612.1|8616.9|8613.4|8614.2|8611.1|29
1712618100000|2024-04-08 23:15:00|8615.2|8611.4|8613.9|8611.1|8615.2|8612.4|8613.2|8610.4|23
1712618400000|2024-04-08 23:20:00|8614.2|8610.4|8614.9|8612.1|8615.2|8612.1|8612.9|8610.1|25
1712618700000|2024-04-08 23:25:00|8615.2|8611.4|8613.9|8610.1|8615.2|8612.1|8612.2|8609.4|84
1712619000000|2024-04-08 23:30:00|8614.9|8611.1|8614.6|8610.8|8614.9|8611.8|8613.2|8610.1|25
1712619300000|2024-04-08 23:35:00|8614.5|8610.7|8612.8|8609|8614.7|8611.4|8612.5|8609|22
1712619600000|2024-04-08 23:40:00|8612.5|8609.7|8613.5|8610.7|8613.8|8610.7|8612.1|8609|24
1712619900000|2024-04-08 23:45:00|8614.1|8611.3|8615.5|8612.7|8616|8612.7|8613.8|8610.7|38
1712620200000|2024-04-08 23:50:00|8615.8|8612|8614.8|8612|8616|8612.7|8612.8|8610|77
1712620500000|2024-04-08 23:55:00|8615.1|8611.3|8612.8|8610|8615.1|8611.7|8612.8|8610|44
1712620800000|2024-04-09 00:00:00|8613.2|8610.4|8614.2|8611.4|8619.2|8616.4|8611.8|8609|422
1712621100000|2024-04-09 00:05:00|8614.6|8611.8|8620.6|8616.8|8621.6|8618.1|8614.5|8611.4|285
1712621400000|2024-04-09 00:10:00|8620.3|8617.5|8621.6|8618.8|8622.9|8620.1|8619.6|8616.5|97
1712621700000|2024-04-09 00:15:00|8621.9|8619.1|8618.6|8614.8|8622.9|8620.1|8617.9|8614.8|100
1712622000000|2024-04-09 00:20:00|8617.9|8615.1|8622.5|8619.7|8623.2|8620.1|8617.6|8614.8|84
1712622300000|2024-04-09 00:25:00|8623.5|8620.7|8623.8|8620|8623.8|8620.7|8621.2|8617.7|70
1712622600000|2024-04-09 00:30:00|8623.5|8620.7|8623.5|8620.7|8626.5|8623.4|8623.5|8619.7|172
1712622900000|2024-04-09 00:35:00|8623.8|8621|8625.5|8621.7|8625.5|8622|8622.8|8619.7|60
1712623200000|2024-04-09 00:40:00|8624.8|8622|8634.6|8631.8|8635.9|8632.8|8624.1|8621|1374
1712623500000|2024-04-09 00:45:00|8634.9|8631.1|8638.3|8635.5|8638.6|8635.8|8633.2|8630.1|788
1712623800000|2024-04-09 00:50:00|8638.6|8635.8|8640.2|8636.4|8641.2|8638.1|8635.5|8632.1|208
1712624100000|2024-04-09 00:55:00|8639.9|8637.1|8637.9|8635.1|8640.9|8637.4|8637.9|8635.1|126
1712624400000|2024-04-09 01:00:00|8638.2|8635.4|8627.2|8624.4|8639.2|8635.8|8625.9|8622.1|854
1712624700000|2024-04-09 01:05:00|8626.9|8624.1|8622.9|8620.1|8632.9|8629.8|8620.2|8617.4|400
1712625000000|2024-04-09 01:10:00|8622.5|8619.7|8623.5|8620.7|8625.9|8622.7|8618.2|8615.4|253
1712625300000|2024-04-09 01:15:00|8623.1|8620.3|8618.4|8615.6|8623.5|8620.7|8618.1|8615|107
1712625600000|2024-04-09 01:20:00|8619.1|8615.3|8615.1|8612.3|8623.1|8620|8615.1|8612.3|249
1712625900000|2024-04-09 01:25:00|8615.4|8612.6|8620.4|8616.6|8620.4|8617.6|8615.4|8612.6|129
1712626200000|2024-04-09 01:30:00|8620.1|8616.3|8623.1|8620.3|8623.4|8620.6|8618.1|8615.3|159
1712626500000|2024-04-09 01:35:00|8622.4|8619.3|8615.4|8612.6|8623.4|8620.3|8614.7|8611.6|187
1712626800000|2024-04-09 01:40:00|8615.1|8612.3|8606.4|8603.6|8616.4|8613.3|8606.1|8603.3|264
1712627100000|2024-04-09 01:45:00|8606.1|8603.3|8611.4|8608.6|8611.4|8608.6|8604.7|8601.9|230
1712627400000|2024-04-09 01:50:00|8611.7|8608.9|8606.4|8602.6|8611.7|8608.9|8603.7|8600.3|191
1712627700000|2024-04-09 01:55:00|8606.1|8603.3|8605.1|8602.3|8607.4|8604.6|8603.1|8600.3|158
1712628000000|2024-04-09 02:00:00|8605.4|8602.6|8608.7|8604.9|8609.8|8606.6|8602.1|8599|232
1712628300000|2024-04-09 02:05:00|8608.1|8605.3|8606|8603.2|8609.7|8606.3|8604.7|8601.2|64
1712628600000|2024-04-09 02:10:00|8606.3|8603.5|8612.7|8609.9|8614|8611.2|8604.3|8601.2|196
1712628900000|2024-04-09 02:15:00|8613|8609.2|8621|8617.2|8621.4|8618.6|8612|8608.9|242
1712629200000|2024-04-09 02:20:00|8620.7|8617.9|8624|8621.2|8624.7|8621.2|8619|8615.9|255
1712629500000|2024-04-09 02:25:00|8623.7|8620.9|8622|8619.2|8623.7|8620.9|8621|8618.2|75
1712629800000|2024-04-09 02:30:00|8622.4|8619.6|8618|8615.2|8623|8620.2|8618|8615.2|127
1712630100000|2024-04-09 02:35:00|8617.7|8614.9|8612|8609.2|8619|8616.2|8611|8607.9|219
1712630400000|2024-04-09 02:40:00|8611.7|8608.9|8608.3|8604.5|8614|8610.9|8607.6|8604.5|149
1712630700000|2024-04-09 02:45:00|8608|8605.2|8612.3|8609.5|8613.3|8609.8|8608|8605.2|61
1712631000000|2024-04-09 02:50:00|8612|8609.2|8618|8615.2|8618|8615.2|8611.3|8607.8|148
1712631300000|2024-04-09 02:55:00|8617.7|8614.9|8618.3|8615.5|8619.3|8616.5|8616|8613.2|86
1712631600000|2024-04-09 03:00:00|8618.9|8615.1|8616.2|8613.4|8620.3|8617.5|8616.2|8613.1|81
1712631900000|2024-04-09 03:05:00|8616.9|8613.1|8620.2|8617.4|8621.2|8618.4|8616.2|8613.1|110
1712632200000|2024-04-09 03:10:00|8619.9|8617.1|8620.2|8616.4|8620.4|8617.4|8616.9|8613.1|107
1712632500000|2024-04-09 03:15:00|8619.5|8616.7|8619.2|8616.4|8621.2|8618.1|8617.9|8614.4|31
1712632800000|2024-04-09 03:20:00|8618.9|8616.1|8611.5|8608.7|8618.9|8616.1|8610.2|8607.4|140
1712633100000|2024-04-09 03:25:00|8611.2|8608.4|8611.8|8609|8613.5|8610.4|8611.2|8607.7|92
1712633400000|2024-04-09 03:30:00|8612.5|8608.7|8607.5|8604.7|8612.8|8609.4|8606.8|8603.7|89
1712633700000|2024-04-09 03:35:00|8607.8|8605|8608.5|8605.7|8609.5|8606.4|8607.5|8604.7|58
1712634000000|2024-04-09 03:40:00|8608.8|8606|8608.2|8605.4|8611.5|8608.4|8606.2|8603.4|100
1712634300000|2024-04-09 03:45:00|8608.5|8605.7|8604.8|8602|8609.5|8606.2|8604.5|8601.7|73
1712634600000|2024-04-09 03:50:00|8605.5|8601.7|8601.8|8599|8605.5|8602|8600.4|8597.3|235
1712634900000|2024-04-09 03:55:00|8602.1|8599.3|8603.8|8601|8604.1|8601.3|8602.1|8599|73
1712635200000|2024-04-09 04:00:00|8604.8|8602|8605.7|8602.9|8606.8|8603.3|8604.4|8601.6|127
1712635500000|2024-04-09 04:05:00|8606.1|8603.3|8611.7|8608.9|8612.7|8609.9|8606.1|8603.3|158
1712635800000|2024-04-09 04:10:00|8612|8609.2|8611|8607.2|8612.7|8609.9|8610|8606.9|55
1712636100000|2024-04-09 04:15:00|8610.7|8607.9|8609|8606.2|8611|8607.9|8609|8606.2|17
1712636400000|2024-04-09 04:20:00|8608|8605.2|8608|8605.2|8610|8606.2|8608|8604.9|41
1712636700000|2024-04-09 04:25:00|8607|8604.2|8605|8602.2|8608|8604.7|8604.7|8601.9|56
1712637000000|2024-04-09 04:30:00|8604|8601.2|8604|8601.2|8605|8601.6|8601|8597.9|120
1712637300000|2024-04-09 04:35:00|8603.7|8600.9|8604.7|8601.9|8606.7|8603.9|8603.7|8600.6|65
1712637600000|2024-04-09 04:40:00|8605.7|8602.2|8606.4|8603.6|8607.9|8604.6|8604.4|8601.6|91
1712637900000|2024-04-09 04:45:00|8606.7|8603.9|8605|8602.2|8607.7|8604.9|8605|8601.9|67
1712638200000|2024-04-09 04:50:00|8605.4|8602.6|8604.7|8601.9|8606|8602.9|8604.4|8601.6|44
1712638500000|2024-04-09 04:55:00|8604.6|8601.8|8603.6|8600.8|8605.6|8602.5|8602.9|8599.8|102
1712638800000|2024-04-09 05:00:00|8603.9|8601.1|8605.3|8602.5|8605.6|8602.5|8601.9|8598.8|81
1712639100000|2024-04-09 05:05:00|8605.6|8601.8|8604.6|8601.8|8605.6|8602.8|8599.6|8596.8|95
1712639400000|2024-04-09 05:10:00|8604.3|8601.5|8602.6|8599.8|8605.6|8602.8|8601.9|8598.8|63
1712639700000|2024-04-09 05:15:00|8602.9|8599.1|8601.6|8597.8|8603.9|8601.1|8600.9|8597.8|44
1712640000000|2024-04-09 05:20:00|8600.9|8598.1|8601.6|8598.8|8601.9|8599.1|8599.9|8596.6|71
1712640300000|2024-04-09 05:25:00|8600.9|8598.1|8599.9|8597.1|8600.9|8598.1|8599.6|8596.6|52
1712640600000|2024-04-09 05:30:00|8599.6|8596.8|8603.9|8601.1|8604.9|8601.8|8597.9|8595.1|238
1712640900000|2024-04-09 05:35:00|8603.6|8600.8|8602.9|8599.1|8604.9|8602.1|8601.5|8598.1|111
1712641200000|2024-04-09 05:40:00|8602.2|8599.4|8602.9|8599.1|8605.2|8602.4|8600.2|8597.1|148
1712641500000|2024-04-09 05:45:00|8602.2|8600.1|8605.9|8602.1|8605.9|8602.7|8601.2|8598.1|108
1712641800000|2024-04-09 05:50:00|8605.5|8602.7|8600.8|8597|8605.9|8602.7|8599.5|8596.7|76
1712642100000|2024-04-09 05:55:00|8600.2|8597.4|8591.5|8587.7|8602.8|8599.4|8589.5|8586.7|394
1712642400000|2024-04-09 06:00:00|8590.8|8588|8594.5|8591.7|8594.8|8592|8590.8|8587.7|170
1712642700000|2024-04-09 06:05:00|8594.8|8591|8599.2|8596.4|8600.5|8597.4|8591.3|8588|143
1712643000000|2024-04-09 06:10:00|8599.5|8596.7|8599.5|8596.7|8604.8|8601.7|8598.2|8595.4|194
1712643300000|2024-04-09 06:15:00|8599.8|8597|8606.5|8603.7|8606.5|8603.7|8599.8|8597|172
1712643600000|2024-04-09 06:20:00|8606.2|8603.4|8598.8|8596|8606.5|8603.7|8596.5|8593.7|164
1712643900000|2024-04-09 06:25:00|8598.5|8594.7|8596.8|8594|8601.8|8599|8594.2|8591.4|265
1712644200000|2024-04-09 06:30:00|8596.2|8593.4|8601.5|8598.7|8603.5|8600.7|8596.2|8593.4|185
1712644500000|2024-04-09 06:35:00|8601.8|8598|8601.5|8598.7|8603.5|8600|8597.5|8594.7|126
1712644800000|2024-04-09 06:40:00|8601.8|8599|8600.4|8597.6|8604.5|8601|8599.8|8596.6|113
1712645100000|2024-04-09 06:45:00|8599.8|8597|8604.7|8601.9|8610.4|8607.3|8599.4|8595.6|224
1712645400000|2024-04-09 06:50:00|8605.4|8601.6|8598.4|8594.6|8606.7|8603.9|8597.4|8594.6|165
1712645700000|2024-04-09 06:55:00|8597.7|8594.9|8599.7|8595.9|8600.7|8597.6|8595.4|8592.6|150
1712646000000|2024-04-09 07:00:00|8599|8596.2|8612.7|8609.9|8615.4|8612.3|8597.4|8594.6|547
1712646300000|2024-04-09 07:05:00|8613.4|8609.6|8610.4|8607.6|8616.7|8613.9|8606.7|8603.6|350
1712646600000|2024-04-09 07:10:00|8610.7|8607.9|8600.7|8597.9|8610.7|8607.9|8596.4|8592.6|410
1712646900000|2024-04-09 07:15:00|8601.4|8598.6|8593.3|8590.5|8603.4|8599.9|8587|8583.5|1016
1712647200000|2024-04-09 07:20:00|8593|8590.2|8597|8594.2|8598.3|8595.5|8591.3|8588.2|292
1712647500000|2024-04-09 07:25:00|8596.3|8593.5|8596|8593.2|8602|8599.2|8588.2|8585.1|928
1712647800000|2024-04-09 07:30:00|8596.3|8593.5|8603.4|8600.6|8603.7|8600.9|8591|8588.2|566
1712648100000|2024-04-09 07:35:00|8603.7|8600.9|8618.7|8615.9|8618.7|8615.9|8601.7|8598.9|581
1712648400000|2024-04-09 07:40:00|8619|8615.2|8622.7|8619.9|8627.7|8624.2|8617.7|8614.9|538
1712648700000|2024-04-09 07:45:00|8623|8620.2|8627.8|8625|8629.1|8626|8618.7|8615.6|569
1712649000000|2024-04-09 07:50:00|8628.1|8624.3|8628.1|8625.3|8633.1|8629.8|8625.9|8622.6|451
1712649300000|2024-04-09 07:55:00|8627.1|8624.3|8622.4|8619.6|8627.7|8624.6|8620.4|8617.3|447
1712649600000|2024-04-09 08:00:00|8622.8|8620|8615|8612.2|8624.4|8621.3|8601|8598.2|1338
1712649900000|2024-04-09 08:05:00|8615.3|8612.5|8610|8607.2|8619|8615.2|8604|8601.2|553
1712650200000|2024-04-09 08:10:00|8610.7|8607.9|8627|8624.2|8630.7|8627.9|8606.7|8603.9|690
1712650500000|2024-04-09 08:15:00|8626|8623.2|8625|8622.2|8635|8632.2|8622.7|8619.9|818
1712650800000|2024-04-09 08:20:00|8625.7|8622.9|8617.3|8614.5|8628|8625.2|8613.6|8610.8|546
1712651100000|2024-04-09 08:25:00|8618.3|8615.2|8626.9|8624.1|8628.2|8624.8|8613.3|8610.1|642
1712651400000|2024-04-09 08:30:00|8627.9|8625.1|8632.6|8629.8|8637.3|8634.5|8616.2|8613.4|1158
1712651700000|2024-04-09 08:35:00|8633.3|8629.5|8631.6|8628.8|8635.3|8632.5|8630.6|8627.5|424
1712652000000|2024-04-09 08:40:00|8631.9|8629.1|8640|8637.2|8642|8639.2|8631.6|8628.1|920
1712652300000|2024-04-09 08:45:00|8640.3|8637.5|8642.7|8639.9|8643|8639.9|8639|8636.2|469
1712652600000|2024-04-09 08:50:00|8643|8639.2|8630.3|8627.5|8643|8639.5|8624.6|8621.5|1045
1712652900000|2024-04-09 08:55:00|8629.3|8626.5|8628.6|8625.8|8632.3|8629.5|8626.6|8623.8|448
1712653200000|2024-04-09 09:00:00|8628.3|8625.5|8628.2|8625.4|8630.6|8627.8|8616.9|8614.1|936
1712653500000|2024-04-09 09:05:00|8627.9|8625.1|8634.6|8631.8|8637.9|8635.1|8625.5|8622.1|497
1712653800000|2024-04-09 09:10:00|8635.6|8632.8|8636.9|8633.1|8642.2|8639.1|8628.9|8626.1|764
1712654100000|2024-04-09 09:15:00|8636.5|8633.7|8636.5|8632.7|8639.8|8637|8624.5|8621.1|614
1712654400000|2024-04-09 09:20:00|8635.2|8632.4|8629.1|8626.3|8637.5|8634.4|8623.5|8620.7|419
1712654700000|2024-04-09 09:25:00|8630.1|8626.7|8617.8|8614|8634.5|8631.7|8614.4|8611.6|438
1712655000000|2024-04-09 09:30:00|8616.8|8614.3|8613.1|8610.3|8617.8|8614.6|8611.1|8607.8|572
1712655300000|2024-04-09 09:35:00|8613.7|8609.9|8600.7|8597.9|8613.7|8610.9|8598|8595.2|1276
1712655600000|2024-04-09 09:40:00|8601|8597.2|8598.7|8595.9|8603.7|8600.9|8591.4|8588.2|1029
1712655900000|2024-04-09 09:45:00|8598.3|8595.5|8607.4|8604.6|8609.7|8606.6|8596.7|8593.9|858
1712656200000|2024-04-09 09:50:00|8606.7|8603.9|8606.3|8603.5|8607.5|8604.5|8599|8596.2|1309
1712656500000|2024-04-09 09:55:00|8606|8603.2|8613.7|8610.9|8618.1|8615.2|8602.3|8599.2|722
1712656800000|2024-04-09 10:00:00|8613.3|8610.5|8614.7|8611.9|8616|8613.2|8610|8607.2|368
1712657100000|2024-04-09 10:05:00|8615|8611.2|8614.7|8611.9|8623.7|8620.6|8614|8610.7|420
1712657400000|2024-04-09 10:10:00|8615|8612.2|8613.3|8609.5|8616|8613.2|8609.7|8606.9|385
1712657700000|2024-04-09 10:15:00|8613|8610.2|8617.7|8614.9|8618|8615.2|8609.6|8606.5|513
1712658000000|2024-04-09 10:20:00|8617.4|8614.6|8617|8613.2|8622|8619.2|8614|8610.5|498
1712658300000|2024-04-09 10:25:00|8616|8613.5|8615.3|8612.5|8617|8614.2|8610|8606.8|353
1712658600000|2024-04-09 10:30:00|8616|8612.2|8604.9|8602.1|8619|8615.5|8603.9|8601.1|365
1712658900000|2024-04-09 10:35:00|8604.6|8601.8|8605.9|8603.1|8607.9|8605.1|8602.6|8599.8|468
1712659200000|2024-04-09 10:40:00|8606.2|8602.4|8598.2|8594.4|8606.9|8604.1|8597.2|8594.4|365
1712659500000|2024-04-09 10:45:00|8597.2|8594.7|8599.2|8596.4|8604.9|8602.1|8597.2|8594.4|277
1712659800000|2024-04-09 10:50:00|8598.9|8596.1|8599.5|8596.7|8600.2|8597.4|8594.5|8591.4|573
1712660100000|2024-04-09 10:55:00|8599.2|8596.4|8599.8|8597|8604.8|8601.7|8597.5|8594.7|333
1712660400000|2024-04-09 11:00:00|8600.5|8596.7|8606.5|8603.7|8612.9|8610.1|8600.1|8596.7|752
1712660700000|2024-04-09 11:05:00|8606.2|8603.4|8606.2|8603.4|8608.2|8605.4|8603.2|8600.4|189
1712661000000|2024-04-09 11:10:00|8605.9|8603.1|8606.2|8602.4|8606.5|8603.7|8600.5|8597.4|228
1712661300000|2024-04-09 11:15:00|8605.8|8602|8607.9|8605.1|8610.6|8607.8|8602.5|8599.7|535
1712661600000|2024-04-09 11:20:00|8607.5|8604.7|8601.2|8598.4|8611.2|8608.4|8598.2|8595.4|396
1712661900000|2024-04-09 11:25:00|8601.9|8598.1|8598.2|8595.4|8603.5|8600.4|8595.1|8592|585
1712662200000|2024-04-09 11:30:00|8598.5|8595.7|8591.5|8588.7|8599.5|8596.7|8590.8|8588|400
1712662500000|2024-04-09 11:35:00|8592.1|8588.3|8579.1|8576.3|8593.8|8590.7|8574.8|8572|1157
1712662800000|2024-04-09 11:40:00|8579.8|8576|8575.7|8572.9|8584.8|8581.6|8571.7|8568.2|2017
1712663100000|2024-04-09 11:45:00|8575.4|8572.6|8582.7|8579.9|8583.7|8580.6|8575.4|8572.6|667
1712663400000|2024-04-09 11:50:00|8582.4|8579.6|8585.7|8582.9|8587.4|8583.9|8578.7|8575.9|705
1712663700000|2024-04-09 11:55:00|8586|8583.2|8587.3|8583.5|8591.4|8588.2|8582.3|8579.2|812
1712664000000|2024-04-09 12:00:00|8587.7|8583.9|8598.6|8595.8|8603.3|8600.5|8585.3|8582.5|1142
1712664300000|2024-04-09 12:05:00|8598.3|8595.5|8613|8610.2|8618|8615.2|8596.3|8593.5|1527
1712664600000|2024-04-09 12:10:00|8613.7|8609.9|8592.3|8589.5|8613.7|8610.6|8592.3|8589.5|1564
1712664900000|2024-04-09 12:15:00|8591.6|8587.8|8607.3|8604.5|8608.3|8605.2|8587.9|8584.5|1234
1712665200000|2024-04-09 12:20:00|8607|8604.2|8596.2|8593.4|8618|8615.2|8591.6|8588.8|3706
1712665500000|2024-04-09 12:25:00|8595.9|8593.1|8575.2|8572.4|8619.2|8616.1|8567.3|8564|8290
1712665800000|2024-04-09 12:30:00|8574.8|8572|8580.5|8577.7|8589.2|8586.4|8570.2|8567.4|1592
1712666100000|2024-04-09 12:35:00|8579.5|8576.7|8590.5|8586.7|8593.8|8590.7|8578.5|8575.7|860
1712666400000|2024-04-09 12:40:00|8590.2|8587.4|8581.5|8578.7|8593.2|8590.4|8580.5|8577.7|987
1712666700000|2024-04-09 12:45:00|8581.9|8579.1|8579.5|8576.7|8586.7|8583.7|8577.8|8574.7|1073
1712667000000|2024-04-09 12:50:00|8579.2|8576.4|8570.4|8567.6|8581.5|8578.7|8567.4|8564.3|1612
1712667300000|2024-04-09 12:55:00|8570.1|8567.3|8563.4|8560.6|8572.1|8569.3|8559.7|8556.6|2967
1712667600000|2024-04-09 13:00:00|8563.7|8560.9|8597.8|8595|8597.8|8595|8560.4|8557.6|3953
1712667900000|2024-04-09 13:05:00|8598.5|8595.7|8581.8|8579|8609.5|8606.4|8579.8|8576.7|3551
1712668200000|2024-04-09 13:10:00|8580.8|8578|8593.8|8591|8595.8|8593|8580.8|8578|1365
1712668500000|2024-04-09 13:15:00|8593.5|8590.7|8587.1|8584.3|8607.8|8604.3|8586.1|8583.3|1350
1712668800000|2024-04-09 13:20:00|8587.8|8585|8582.8|8579|8595.1|8592|8578.4|8575.3|2253
1712669100000|2024-04-09 13:25:00|8583.1|8579.3|8589.8|8587|8590.1|8587|8575.9|8572.6|1874
1712669400000|2024-04-09 13:30:00|8590.8|8587.3|8602.5|8599.7|8606.5|8603.7|8584.4|8581.6|4283
1712669700000|2024-04-09 13:35:00|8602.9|8600.1|8587.1|8584.3|8604.5|8601.4|8587.1|8584.3|2802
1712670000000|2024-04-09 13:40:00|8586.8|8584|8575.3|8572.5|8587.1|8584.3|8566.7|8563.2|2545
1712670300000|2024-04-09 13:45:00|8575|8572.2|8586.4|8583.6|8590.4|8587.6|8574|8570.9|1722
1712670600000|2024-04-09 13:50:00|8587.1|8583.3|8578.7|8575.9|8590.7|8587.9|8576.7|8573.9|2866
1712670900000|2024-04-09 13:55:00|8579.4|8575.6|8573|8569.2|8584.4|8581.3|8569.7|8566.9|2192
1712671200000|2024-04-09 14:00:00|8572.3|8569.5|8581.4|8578.6|8584.4|8581.6|8561.7|8558.9|2202
1712671500000|2024-04-09 14:05:00|8581.1|8578.3|8557.6|8554.8|8582.7|8579.6|8553.3|8550.5|3210
1712671800000|2024-04-09 14:10:00|8558.3|8554.5|8540.5|8537.7|8563.3|8560.5|8534.8|8531|6199
1712672100000|2024-04-09 14:15:00|8540.1|8537.3|8548.2|8545.4|8551.2|8548.1|8536.8|8534|3193
1712672400000|2024-04-09 14:20:00|8548.5|8544.7|8546.6|8543.8|8550.2|8547.4|8536.5|8533.7|1769
1712672700000|2024-04-09 14:25:00|8546.2|8543.4|8554.6|8550.8|8561|8558.2|8543.9|8541.1|2361
1712673000000|2024-04-09 14:30:00|8555.6|8551.8|8529.6|8526.8|8556.6|8553.8|8529.3|8526.1|2206
1712673300000|2024-04-09 14:35:00|8529.9|8527.1|8521.9|8519.1|8535.3|8532.5|8517.3|8514.5|2982
1712673600000|2024-04-09 14:40:00|8522.3|8519.5|8506.2|8503.4|8531.6|8528.8|8493.9|8490.8|4355
1712673900000|2024-04-09 14:45:00|8506.6|8503.8|8509.2|8506.4|8515.4|8512.1|8503.2|8500.4|2578
1712674200000|2024-04-09 14:50:00|8509.6|8506.8|8514.6|8511.8|8518.1|8515.1|8504.2|8501.1|2141
1712674500000|2024-04-09 14:55:00|8514.9|8512.1|8517.3|8514.5|8523.6|8520.8|8506.2|8503.4|1840
1712674800000|2024-04-09 15:00:00|8516.9|8514.1|8502.6|8499.8|8525.3|8522.5|8502.3|8499.5|2276
1712675100000|2024-04-09 15:05:00|8503|8500.2|8503.9|8500.1|8515|8512.2|8499.6|8496.8|1634
1712675400000|2024-04-09 15:10:00|8504.2|8500.4|8500.2|8497.4|8504.9|8502.1|8485.5|8482.7|4075
1712675700000|2024-04-09 15:15:00|8500.9|8497.1|8516.6|8513.8|8520.6|8517.8|8499.2|8496.1|2101
1712676000000|2024-04-09 15:20:00|8516.2|8512.4|8513.5|8510.7|8519.5|8516.4|8502.9|8500.1|1498
1712676300000|2024-04-09 15:25:00|8513.9|8511.1|8515.2|8512.4|8524.9|8522.1|8513.5|8510.4|2275
1712676600000|2024-04-09 15:30:00|8516.2|8513.4|8526.5|8523.7|8532.2|8529.4|8503.2|8500.4|2662
1712676900000|2024-04-09 15:35:00|8525.9|8523.1|8522.9|8520.1|8529.5|8526.7|8511.5|8508.7|1756
1712677200000|2024-04-09 15:40:00|8523.3|8520.5|8517.9|8515.1|8526.9|8524.1|8516.5|8513.7|1725
1712677500000|2024-04-09 15:45:00|8518.2|8514.4|8507.1|8504.3|8523.5|8520.7|8507.1|8504|1533
1712677800000|2024-04-09 15:50:00|8506.5|8503.7|8509.8|8507|8514.5|8511.7|8502.1|8499.3|1411
1712678100000|2024-04-09 15:55:00|8509.5|8506.7|8519.9|8517.1|8523.2|8520.4|8505.8|8503|1816
1712678400000|2024-04-09 16:00:00|8520.2|8517.4|8525.5|8522.7|8530.5|8527.4|8520.2|8517.4|1605
1712678700000|2024-04-09 16:05:00|8525.2|8522.4|8512.1|8509.3|8526.5|8523.1|8508.5|8505|1918
1712679000000|2024-04-09 16:10:00|8512.8|8509|8517.5|8514.7|8519.8|8516.7|8506.4|8503.3|1620
1712679300000|2024-04-09 16:15:00|8517.1|8514.3|8524.1|8521.3|8532.1|8529|8516.5|8513.7|1639
1712679600000|2024-04-09 16:20:00|8524.5|8521.7|8514.1|8511.3|8525.1|8522|8514.1|8511.3|1135
1712679900000|2024-04-09 16:25:00|8514.4|8511.6|8509.8|8506|8518.5|8515.6|8507.8|8505|1053
1712680200000|2024-04-09 16:30:00|8510.2|8507|8495.8|8493|8510.8|8508|8492.4|8489.6|2094
1712680500000|2024-04-09 16:35:00|8494.8|8492|8483|8480.2|8496.1|8493.3|8474|8471.2|2740
1712680800000|2024-04-09 16:40:00|8482.7|8479.9|8483.4|8480.6|8489.7|8486.9|8477.7|8474.6|2674
1712681100000|2024-04-09 16:45:00|8483|8480.2|8479|8476.2|8487.7|8484.9|8478.3|8475.2|1690
1712681400000|2024-04-09 16:50:00|8479.3|8475.5|8468.3|8465.5|8479.3|8476.5|8460.3|8457.5|4650
1712681700000|2024-04-09 16:55:00|8468.6|8465.8|8466.9|8463.1|8472.3|8468.8|8463.9|8460.8|1953
1712682000000|2024-04-09 17:00:00|8466.6|8463.8|8481.3|8478.5|8483.3|8480.5|8462.9|8459.8|2714
1712682300000|2024-04-09 17:05:00|8480.9|8478.1|8474.9|8472.1|8482.3|8479.5|8473.9|8470.8|918
1712682600000|2024-04-09 17:10:00|8475.3|8472.5|8475.9|8473.1|8483.2|8480.1|8472.9|8469.8|1159
1712682900000|2024-04-09 17:15:00|8476.2|8473.4|8474.2|8471.4|8478.6|8475.8|8467.9|8464.8|1729
1712683200000|2024-04-09 17:20:00|8474.9|8472.1|8477.5|8474.7|8480.5|8477.7|8470.9|8467.6|1352
1712683500000|2024-04-09 17:25:00|8477.2|8474.4|8474.8|8472|8480.5|8477.7|8473.8|8470.7|1011
1712683800000|2024-04-09 17:30:00|8475.5|8472.7|8479.8|8477|8485.5|8482.7|8475.5|8472.7|1121
1712684100000|2024-04-09 17:35:00|8479.5|8476.7|8479.8|8477|8486.8|8484|8477.2|8474.4|923
1712684400000|2024-04-09 17:40:00|8480.2|8477.4|8480.5|8477.7|8483.5|8480.4|8478.2|8475|844
1712684700000|2024-04-09 17:45:00|8480.8|8478|8486.9|8484.1|8491.2|8488.4|8478.8|8475.7|1404
1712685000000|2024-04-09 17:50:00|8486.8|8484|8477.1|8474.3|8489.2|8486.4|8476.8|8474|3276
1712685300000|2024-04-09 17:55:00|8476.8|8474|8474.4|8471.6|8481.4|8478.1|8470.7|8467.9|1310
1712685600000|2024-04-09 18:00:00|8474.7|8471.9|8486.4|8483.6|8487.4|8484.6|8474.4|8471.3|1372
1712685900000|2024-04-09 18:05:00|8486.1|8483.3|8474.4|8471.6|8486.7|8483.6|8470.7|8467.6|2033
1712686200000|2024-04-09 18:10:00|8474|8471.2|8479.4|8476.6|8483.1|8479.9|8472|8468.9|1819
1712686500000|2024-04-09 18:15:00|8480.4|8477.6|8472.7|8469.9|8484.4|8481.6|8470|8467.2|3590
1712686800000|2024-04-09 18:20:00|8473.7|8470.6|8475.7|8471.9|8478.9|8475.9|8472|8469.2|3421
1712687100000|2024-04-09 18:25:00|8475.4|8472.6|8478.4|8475.6|8481.4|8478.6|8467|8464.2|10706
1712687400000|2024-04-09 18:30:00|8478.7|8475.9|8471|8468.2|8483.7|8480.9|8468.6|8465.2|5170
1712687700000|2024-04-09 18:35:00|8470|8467.2|8477|8474.2|8477|8474.2|8469|8466.2|1118
1712688000000|2024-04-09 18:40:00|8476.6|8473.8|8479|8476.2|8480.3|8477.2|8473.3|8470.5|830
1712688300000|2024-04-09 18:45:00|8478.6|8475.8|8479|8476.2|8480.7|8477.5|8477|8474.2|822
1712688600000|2024-04-09 18:50:00|8479.7|8476.9|8479.3|8476.5|8481|8478.2|8477.3|8474.5|397
1712688900000|2024-04-09 18:55:00|8479.7|8475.9|8481|8478.2|8485.3|8482.5|8479.2|8475.9|1203
1712689200000|2024-04-09 19:00:00|8480.6|8477.8|8482.6|8479.8|8483|8480.2|8478.6|8475.5|369
1712689500000|2024-04-09 19:05:00|8482|8478.8|8479.6|8476.8|8482.3|8479.5|8478.9|8476.1|178
1712689800000|2024-04-09 19:10:00|8479.9|8477.1|8480.6|8477.8|8480.9|8478.1|8478.3|8475.5|555
1712690100000|2024-04-09 19:15:00|8480.9|8477.1|8482.6|8479.8|8483.6|8480.3|8479.6|8476.8|140
1712690400000|2024-04-09 19:20:00|8483.3|8480.5|8484.3|8481.5|8485.6|8482.1|8481.3|8477.8|331
1712690700000|2024-04-09 19:25:00|8484.6|8481.8|8482.3|8479.5|8485.9|8483.1|8481.9|8479.1|304
1712691000000|2024-04-09 19:30:00|8482.9|8480.1|8484.3|8481.5|8484.6|8481.5|8481.1|8477.8|659
1712691300000|2024-04-09 19:35:00|8483.9|8481.1|8481.9|8479.1|8483.9|8481.1|8479.3|8476.5|785
1712691600000|2024-04-09 19:40:00|8482.6|8478.8|8481.9|8479.1|8482.9|8480.1|8480.6|8477.8|206
1712691900000|2024-04-09 19:45:00|8482.9|8479.6|8481.9|8479.1|8483.6|8480.5|8480.6|8477.6|200
1712692200000|2024-04-09 19:50:00|8482.2|8478.4|8484.9|8481.1|8484.9|8482.1|8480.2|8477.1|388
1712692500000|2024-04-09 19:55:00|8485.2|8482.1|8487.9|8485.1|8487.9|8485.1|8482.9|8480.1|440
1712692800000|2024-04-09 20:00:00|8488.2|8485.4|8486.9|8484.1|8488.5|8485.7|8485.9|8483.1|206
1712693100000|2024-04-09 20:05:00|8487.2|8484.4|8485.5|8482.7|8487.2|8484.4|8484.8|8481.7|98
1712693400000|2024-04-09 20:10:00|8486.2|8482.4|8487.2|8484.4|8487.8|8485|8485.5|8482.4|495
1712693700000|2024-04-09 20:15:00|8487.5|8484.7|8488.1|8485.3|8489.5|8486.7|8487.5|8484.4|138
1712694000000|2024-04-09 20:20:00|8487.8|8485|8486.8|8484|8488.5|8485.7|8485.8|8483|95
1712694300000|2024-04-09 20:25:00|8488.1|8484.3|8484.1|8480.3|8488.1|8484.7|8483.1|8479.8|314
1712694600000|2024-04-09 20:30:00|8483.4|8480.6|8475.5|8471.7|8486.1|8482.7|8474.4|8471|702
1712694900000|2024-04-09 20:35:00|8474.8|8472|8477.5|8474.7|8480.8|8477.7|8472.5|8469.7|238
1712695200000|2024-04-09 20:40:00|8478.2|8474.4|8480.2|8477.4|8482.5|8479.4|8477.5|8474.2|232
1712695500000|2024-04-09 20:45:00|8480.5|8477.7|8479.5|8475.7|8481.2|8477.9|8478.5|8475.2|195
1712695800000|2024-04-09 20:50:00|8480.5|8477.7|8482.5|8479.7|8483.8|8480.7|8478.5|8475.7|319
1712696100000|2024-04-09 20:55:00|8482.8|8480|8485.5|8481.7|8487.5|8484.7|8481.1|8478.3|191
1712700000000|2024-04-09 22:00:00|8487.7|8483.9|8479.3|8475.5|8487.7|8484.1|8477.7|8474.5|219
1712700300000|2024-04-09 22:05:00|8479.7|8476.5|8483|8480.2|8483.3|8480.2|8479|8475.5|53
1712700600000|2024-04-09 22:10:00|8483.3|8479.5|8485.3|8481.5|8485.3|8481.5|8482.3|8479.2|32
1712700900000|2024-04-09 22:15:00|8485.6|8481.8|8483.6|8479.8|8485.7|8482.9|8481.6|8478.5|58
1712701200000|2024-04-09 22:20:00|8483.3|8480.8|8483.6|8479.8|8484.6|8481.5|8481.6|8478.8|30
1712701500000|2024-04-09 22:25:00|8483.3|8480.5|8482.6|8478.8|8483.3|8480.5|8481.6|8478.5|26
1712701800000|2024-04-09 22:30:00|8482.3|8478.5|8481.3|8478.5|8482.6|8479.8|8480.3|8477.5|60
1712702100000|2024-04-09 22:35:00|8481.6|8478.8|8483.3|8480.5|8484.9|8481.8|8481.6|8478.5|21
1712702400000|2024-04-09 22:40:00|8483.7|8480.9|8485.6|8481.8|8486.6|8483.8|8483.7|8480.9|93
1712702700000|2024-04-09 22:45:00|8485.3|8482.5|8486.6|8483.8|8487.3|8483.8|8484.6|8481.8|48
1712703000000|2024-04-09 22:50:00|8486.9|8483.1|8485.6|8482.8|8486.9|8483.8|8484.9|8481.8|32
1712703300000|2024-04-09 22:55:00|8486.6|8483.8|8487.3|8483.5|8488.6|8485.8|8486.3|8482.8|49
1712703600000|2024-04-09 23:00:00|8486.6|8483.8|8486.6|8483.8|8487.3|8483.8|8485.3|8481.8|65
1712703900000|2024-04-09 23:05:00|8487.6|8484.4|8487.2|8484.4|8487.6|8484.8|8486.6|8483.4|14
1712704200000|2024-04-09 23:10:00|8487.6|8483.8|8486.6|8483.8|8487.9|8484.8|8486.6|8483.8|42
1712704500000|2024-04-09 23:15:00|8487.2|8483.4|8488.5|8484.7|8488.5|8485.4|8486.5|8483.4|22
1712704800000|2024-04-09 23:20:00|8487.5|8484.4|8487.5|8484.7|8489.2|8486.4|8487.5|8484.4|55
1712705100000|2024-04-09 23:25:00|8488.5|8484.4|8486.2|8482.4|8488.5|8484.4|8485.5|8482.4|35
1712705400000|2024-04-09 23:30:00|8485.5|8482.7|8484.5|8481.7|8486.5|8483.4|8484.5|8481.7|36
1712705700000|2024-04-09 23:35:00|8484.2|8481.4|8483.5|8480.7|8484.5|8481.4|8482.5|8479.4|59
1712706000000|2024-04-09 23:40:00|8483.2|8480.4|8483.9|8481.1|8484.2|8481.1|8482.5|8479.2|19
1712706300000|2024-04-09 23:45:00|8484.2|8481.4|8483.9|8481.1|8485.2|8482.1|8482.9|8480.1|32
1712706600000|2024-04-09 23:50:00|8484.2|8480.4|8484.2|8481.4|8484.5|8481.4|8483.9|8480.4|5
1712706900000|2024-04-09 23:55:00|8483.8|8481|8483.8|8480|8484.2|8481|8482.8|8480|51
1712707200000|2024-04-10 00:00:00|8483.2|8480.4|8484.8|8481|8488.3|8485|8480.8|8478|380
1712707500000|2024-04-10 00:05:00|8484.2|8481.4|8475.8|8473|8485.2|8481.4|8474.5|8471.7|249
1712707800000|2024-04-10 00:10:00|8476.8|8473.3|8487.1|8484.3|8487.1|8484.3|8475.8|8472.8|164
1712708100000|2024-04-10 00:15:00|8488.5|8485.7|8482.8|8480|8490.2|8487.4|8480.8|8477.7|277
1712708400000|2024-04-10 00:20:00|8483.1|8480.3|8483.8|8481|8485.1|8482.3|8482.8|8480|25
1712708700000|2024-04-10 00:25:00|8483.5|8480.7|8481.8|8479|8486.1|8483|8479.8|8476.7|65
1712709000000|2024-04-10 00:30:00|8482.5|8478.7|8477.5|8474.7|8482.5|8479.4|8477.5|8474.7|29
1712709300000|2024-04-10 00:35:00|8477.1|8474.3|8478.8|8476|8480.8|8477.7|8477.1|8474.3|39
1712709600000|2024-04-10 00:40:00|8479.5|8475.7|8473.8|8471|8479.8|8476.7|8472.8|8470|117
1712709900000|2024-04-10 00:45:00|8474.1|8471.3|8476.8|8474|8476.8|8474|8473.6|8470.3|74
1712710200000|2024-04-10 00:50:00|8477.1|8474.3|8477.4|8474.6|8478.8|8476|8476.1|8473.3|33
1712710500000|2024-04-10 00:55:00|8477.8|8475|8477.7|8474.9|8477.8|8475|8474.7|8471.9|43
1712710800000|2024-04-10 01:00:00|8477.4|8474.6|8474.7|8471.9|8482.4|8479.6|8472.7|8469.9|315
1712711100000|2024-04-10 01:05:00|8475.1|8472.3|8469.7|8466.9|8476.4|8472.9|8468.7|8464.9|245
1712711400000|2024-04-10 01:10:00|8470|8467.2|8470.7|8467.9|8472.7|8469.9|8466|8463.2|236
1712711700000|2024-04-10 01:15:00|8470.4|8467.6|8470|8467.2|8475|8471.9|8469.7|8466.9|168
1712712000000|2024-04-10 01:20:00|8469.7|8466.9|8473.4|8470.6|8475.7|8472.9|8468.5|8465.2|137
1712712300000|2024-04-10 01:25:00|8473.7|8470.9|8476|8472.2|8479.7|8476.6|8473|8469.9|148
1712712600000|2024-04-10 01:30:00|8475|8472.5|8477.3|8474.5|8480.3|8477.5|8471.3|8468.2|108
1712712900000|2024-04-10 01:35:00|8478|8474.2|8472.3|8469.5|8478|8474.9|8471.7|8468.2|58
1712713200000|2024-04-10 01:40:00|8472.7|8469.9|8475.3|8472.5|8477.3|8474.5|8472.7|8469.9|81
1712713500000|2024-04-10 01:45:00|8475.7|8472.9|8485.7|8482.9|8487.7|8484.9|8475.7|8472.6|223
1712713800000|2024-04-10 01:50:00|8486.3|8483.5|8482.7|8479.9|8486.7|8483.9|8481.7|8478.9|112
1712714100000|2024-04-10 01:55:00|8482|8479.2|8492.6|8489.8|8493.7|8490.9|8482|8479.2|222
1712714400000|2024-04-10 02:00:00|8492.3|8489.5|8488.6|8485.8|8493.3|8489.8|8488.6|8485.5|155
1712714700000|2024-04-10 02:05:00|8488.3|8485.5|8484|8481.2|8488.6|8485.8|8482.6|8479.8|130
1712715000000|2024-04-10 02:10:00|8483.6|8480.8|8480.9|8478.1|8485|8482.2|8479.6|8476.8|96
1712715300000|2024-04-10 02:15:00|8480.6|8477.8|8480.9|8477.1|8481.9|8479.1|8478.9|8476.1|26
1712715600000|2024-04-10 02:20:00|8480.3|8477.5|8480.6|8477.8|8481.9|8478.8|8478.9|8475.8|58
1712715900000|2024-04-10 02:25:00|8480.9|8477.1|8477.9|8475.1|8480.9|8477.8|8477.9|8475.1|59
1712716200000|2024-04-10 02:30:00|8478.2|8475.4|8481.9|8478.1|8481.9|8478.8|8476.9|8474.1|76
1712716500000|2024-04-10 02:35:00|8481.6|8478.8|8482.9|8480.1|8483.9|8480.8|8478.6|8475.8|38
1712716800000|2024-04-10 02:40:00|8482.2|8479.1|8483.6|8480.8|8484.6|8481.5|8478.6|8475.1|122
1712717100000|2024-04-10 02:45:00|8483.9|8481.1|8477.9|8474.1|8484.6|8481.8|8476.6|8473.8|114
1712717400000|2024-04-10 02:50:00|8477.2|8474.4|8477.6|8473.8|8478.9|8476.1|8475.6|8472.8|102
1712717700000|2024-04-10 02:55:00|8477.9|8474.1|8482.9|8480.1|8483.2|8480.1|8477.2|8474.1|117
1712718000000|2024-04-10 03:00:00|8483.2|8480.4|8483.2|8480.4|8484.2|8481.1|8481.9|8479.1|73
1712718300000|2024-04-10 03:05:00|8482.9|8480.1|8482.2|8478.4|8484.2|8481.1|8481.2|8478.1|59
1712718600000|2024-04-10 03:10:00|8481.5|8478.7|8481.8|8479|8482.2|8479.4|8479.2|8476|50
1712718900000|2024-04-10 03:15:00|8482.2|8479.4|8483.8|8481|8486.2|8483.4|8481.8|8479|143
1712719200000|2024-04-10 03:20:00|8484.2|8480.4|8481.8|8478|8485.2|8482|8479.2|8476|74
1712719500000|2024-04-10 03:25:00|8481.5|8478.7|8483.5|8480.7|8484.8|8481.7|8480.8|8477.7|74
1712719800000|2024-04-10 03:30:00|8483.8|8480|8480.2|8477.4|8483.8|8480.7|8479.2|8476.4|99
1712720100000|2024-04-10 03:35:00|8480.5|8477.7|8481.5|8478.7|8483.5|8480.7|8480.5|8477.7|56
1712720400000|2024-04-10 03:40:00|8482.5|8479|8480.5|8477.7|8482.5|8479.7|8480.5|8477.2|31
1712720700000|2024-04-10 03:45:00|8480.2|8477.4|8481.5|8478.7|8481.5|8478.7|8479.5|8476.7|54
1712721000000|2024-04-10 03:50:00|8481.1|8478.3|8481.5|8478.7|8482.1|8478.7|8480.5|8477.2|86
1712721300000|2024-04-10 03:55:00|8482.1|8478.3|8479.1|8476.3|8482.1|8479|8478.5|8475.2|78
1712721600000|2024-04-10 04:00:00|8479.5|8475.3|8479.4|8476.6|8480.5|8477.7|8478.5|8475.3|30
1712721900000|2024-04-10 04:05:00|8480.1|8476.3|8479.4|8476.6|8480.4|8477.3|8479.4|8476.3|26
1712722200000|2024-04-10 04:10:00|8480.1|8476.3|8481.1|8478.3|8481.1|8478.3|8479.6|8476.3|20
1712722500000|2024-04-10 04:15:00|8481.4|8478.6|8479.1|8476.3|8481.4|8478.6|8478.4|8475.3|20
1712722800000|2024-04-10 04:20:00|8479.4|8476.6|8478.4|8475.6|8481.1|8478.3|8474.4|8471.6|226
1712723100000|2024-04-10 04:25:00|8478.7|8475.9|8478.7|8475.9|8478.7|8475.9|8477.7|8474.9|23
1712723400000|2024-04-10 04:30:00|8478.4|8475.6|8486.7|8483.9|8492.7|8489.9|8478.4|8475.6|321
1712723700000|2024-04-10 04:35:00|8486.4|8483.6|8482.7|8479.9|8486.4|8483.6|8482|8478.9|90
1712724000000|2024-04-10 04:40:00|8483.7|8480.6|8484.7|8481.9|8486.7|8483.6|8483.4|8479.9|36
1712724300000|2024-04-10 04:45:00|8484.4|8481.6|8481.7|8478.9|8484.7|8481.6|8480.7|8477.9|39
1712724600000|2024-04-10 04:50:00|8481|8478.2|8482.4|8479.6|8483.7|8480.2|8480.4|8477.6|67
1712724900000|2024-04-10 04:55:00|8482.7|8479.9|8481.4|8478.6|8483.4|8480.6|8480.4|8477.6|98
1712725200000|2024-04-10 05:00:00|8481.7|8478.9|8481.3|8478.5|8483.7|8480.9|8481|8477.9|110
1712725500000|2024-04-10 05:05:00|8481.7|8478.9|8480.3|8477.5|8482.7|8479.5|8479|8475.9|96
1712725800000|2024-04-10 05:10:00|8480.7|8476.9|8480.3|8477.5|8481.7|8478.5|8479.3|8476.5|36
1712726100000|2024-04-10 05:15:00|8480.7|8477.9|8481.3|8478.5|8482.7|8479.5|8480.3|8477.5|43
1712726400000|2024-04-10 05:20:00|8481.6|8478.8|8481.3|8478.5|8481.6|8478.8|8477.3|8474.5|80
1712726700000|2024-04-10 05:25:00|8481.6|8477.8|8482.3|8479.5|8482.6|8479.5|8480.3|8477.5|24
1712727000000|2024-04-10 05:30:00|8482.7|8479.9|8491.6|8488.8|8492.6|8489.8|8482.3|8479.5|254
1712727300000|2024-04-10 05:35:00|8492.3|8489.5|8490.9|8488.1|8492.6|8489.8|8489.6|8486.1|113
1712727600000|2024-04-10 05:40:00|8491.6|8488.8|8491.6|8488.8|8496.1|8492.8|8488.3|8485.5|359
1712727900000|2024-04-10 05:45:00|8491.9|8489.1|8484.6|8481.8|8492.6|8489.1|8484.6|8481.6|207
1712728200000|2024-04-10 05:50:00|8485.3|8481.5|8485.6|8482.8|8488.6|8485.1|8484.9|8481.5|97
1712728500000|2024-04-10 05:55:00|8485.9|8483.1|8484.3|8481.5|8486.9|8483.8|8479.6|8476.8|158
1712728800000|2024-04-10 06:00:00|8483.9|8481.1|8483.9|8481.1|8484.3|8481.5|8480.3|8477.1|127
1712729100000|2024-04-10 06:05:00|8484.3|8481.5|8483.2|8480.4|8486.2|8482.8|8480.2|8477.1|194
1712729400000|2024-04-10 06:10:00|8482.9|8480.1|8487.9|8485.1|8488.2|8485.4|8481.6|8478.4|93
1712729700000|2024-04-10 06:15:00|8488.2|8484.4|8492.5|8489.7|8494.2|8491.4|8484.9|8482.1|159
1712730000000|2024-04-10 06:20:00|8493.2|8490.4|8499.2|8496.4|8500.2|8496.8|8489.5|8486.4|297
1712730300000|2024-04-10 06:25:00|8498.9|8495.4|8501.2|8498.4|8502.9|8500.1|8497.9|8495.1|328
1712730600000|2024-04-10 06:30:00|8500.2|8497.4|8503.2|8500.4|8505.2|8502.4|8500.2|8497.4|241
1712730900000|2024-04-10 06:35:00|8502.9|8500.1|8504.2|8501.4|8505.9|8502.4|8501.2|8497.9|547
1712731200000|2024-04-10 06:40:00|8503.5|8500.4|8503.9|8500.1|8504.2|8501.4|8498.9|8496.1|324
1712731500000|2024-04-10 06:45:00|8503.2|8500.4|8500.2|8496.4|8503.9|8500.7|8499.2|8496.1|113
1712731800000|2024-04-10 06:50:00|8499.2|8496.1|8500.5|8496.7|8500.8|8497.7|8495.2|8492.4|329
1712732100000|2024-04-10 06:55:00|8499.8|8497|8506.8|8504|8507.5|8504.7|8499.2|8496.4|371
1712732400000|2024-04-10 07:00:00|8506.5|8503.7|8513.2|8510.4|8515.5|8512.7|8504.5|8501.7|1152
1712732700000|2024-04-10 07:05:00|8512.5|8509.7|8510.2|8507.4|8514.5|8511.7|8505.5|8502.7|555
1712733000000|2024-04-10 07:10:00|8509.8|8507|8509.2|8505.4|8512.5|8509.4|8507.8|8504.4|330
1712733300000|2024-04-10 07:15:00|8508.5|8505.7|8506.8|8504|8509.2|8506.4|8502.2|8499|329
1712733600000|2024-04-10 07:20:00|8507.2|8503.4|8512.2|8509.4|8515.2|8512|8504.2|8501.4|401
1712733900000|2024-04-10 07:25:00|8513.2|8510.4|8520.8|8518|8521.1|8518.3|8513.2|8510.4|520
1712734200000|2024-04-10 07:30:00|8521.8|8518.3|8510.1|8507.3|8521.8|8519|8508.1|8505.3|668
1712734500000|2024-04-10 07:35:00|8510.5|8506.7|8503.1|8500.3|8515.1|8512.3|8501.8|8499|497
1712734800000|2024-04-10 07:40:00|8503.4|8500.6|8505.4|8501.6|8506.4|8503.6|8498.4|8495.6|375
1712735100000|2024-04-10 07:45:00|8504.8|8502|8505.4|8502.6|8510.4|8507|8501.8|8498.6|431
1712735400000|2024-04-10 07:50:00|8505.8|8503|8515.1|8512.3|8515.1|8512.3|8505.1|8502.3|264
1712735700000|2024-04-10 07:55:00|8515.4|8512.6|8514.1|8511.3|8515.4|8512.6|8506.8|8503.6|449
1712736000000|2024-04-10 08:00:00|8513.8|8511|8498.1|8495.3|8516.8|8514|8498.1|8495|636
1712736300000|2024-04-10 08:05:00|8497.8|8495|8490.4|8487.6|8502.8|8500|8489.4|8485.9|1039
1712736600000|2024-04-10 08:10:00|8490|8487.2|8474.4|8471.6|8491.7|8488.6|8467.7|8464.6|1497
1712736900000|2024-04-10 08:15:00|8473.7|8470.6|8474.7|8471.9|8480.7|8477.6|8472|8468.9|1261
1712737200000|2024-04-10 08:20:00|8475.7|8472.9|8475.7|8472.9|8480.7|8477.9|8474|8470.9|420
1712737500000|2024-04-10 08:25:00|8476.3|8472.5|8476.7|8473.9|8481.3|8478.2|8471.3|8468.2|1107
1712737800000|2024-04-10 08:30:00|8477|8474.2|8505.4|8502.6|8506.7|8502.9|8476.7|8473.9|1161
1712738100000|2024-04-10 08:35:00|8505|8501.6|8506.7|8503.9|8510.7|8507.6|8502.4|8499.6|657
1712738400000|2024-04-10 08:40:00|8506.4|8503.6|8508|8505.2|8511.8|8508.5|8504.7|8501.9|454
1712738700000|2024-04-10 08:45:00|8508.7|8504.9|8490|8487.2|8512.3|8508.9|8486|8483.2|1027
1712739000000|2024-04-10 08:50:00|8489.3|8486.5|8497|8494.2|8506|8502.2|8486.3|8483.5|731
1712739300000|2024-04-10 08:55:00|8496.6|8493.8|8501.6|8498.8|8502.6|8499.8|8494.8|8491.5|380
1712739600000|2024-04-10 09:00:00|8501.3|8498.5|8499.6|8495.8|8507|8503.8|8498|8495.2|475
1712739900000|2024-04-10 09:05:00|8499|8496.2|8503.6|8500.8|8504|8500.8|8494.6|8491.8|383
1712740200000|2024-04-10 09:10:00|8503.3|8500.5|8501.6|8498.8|8506.6|8503.8|8492.6|8489.8|299
1712740500000|2024-04-10 09:15:00|8502.3|8499.5|8499.3|8496.5|8506.9|8503.8|8495.6|8491.8|315
1712740800000|2024-04-10 09:20:00|8498.9|8496.1|8497.3|8494.5|8500.9|8498.1|8490.6|8487.1|367
1712741100000|2024-04-10 09:25:00|8497.6|8494.8|8497.6|8494.8|8501.3|8498.5|8494.3|8491.5|228
1712741400000|2024-04-10 09:30:00|8497.3|8494.5|8497.6|8494.8|8498.6|8495.8|8487.9|8485.1|500
1712741700000|2024-04-10 09:35:00|8497.9|8494.1|8502.6|8498.8|8505.9|8502.8|8494.9|8492.1|385
1712742000000|2024-04-10 09:40:00|8501.6|8498.4|8507.6|8504.8|8508.2|8505.4|8497.6|8494.5|419
1712742300000|2024-04-10 09:45:00|8507.2|8504.4|8502.6|8499.8|8508.6|8505.8|8500.6|8497.1|210
1712742600000|2024-04-10 09:50:00|8501.9|8498.8|8510.2|8507.4|8510.6|8507.8|8501.6|8498.4|281
1712742900000|2024-04-10 09:55:00|8509.6|8506.8|8500.5|8497.7|8512.2|8509.4|8498.5|8495.7|651
1712743200000|2024-04-10 10:00:00|8500.2|8497.4|8502.2|8499.4|8505.9|8503.1|8497.9|8495.1|499
1712743500000|2024-04-10 10:05:00|8501.2|8498.4|8502.9|8499.1|8509.2|8505.4|8498.2|8495.4|360
1712743800000|2024-04-10 10:10:00|8502.2|8499.4|8501.8|8499|8505.2|8502.4|8495.9|8493.1|231
1712744100000|2024-04-10 10:15:00|8502.2|8498.4|8496.2|8493.4|8503.2|8499.4|8494.2|8491|188
1712744400000|2024-04-10 10:20:00|8495.8|8493|8499.8|8497|8502.8|8500|8495.2|8492|301
1712744700000|2024-04-10 10:25:00|8499.5|8496.7|8495.1|8492.3|8499.5|8496.7|8493.8|8490.7|215
1712745000000|2024-04-10 10:30:00|8494.8|8492|8502.1|8498.3|8502.1|8499.3|8492.8|8490|174
1712745300000|2024-04-10 10:35:00|8501.5|8498.7|8515.8|8513|8522.5|8519.4|8501.5|8498.7|1277
1712745600000|2024-04-10 10:40:00|8515.5|8512.7|8511.8|8509|8515.5|8512.7|8509.1|8506.3|208
1712745900000|2024-04-10 10:45:00|8512.5|8509.7|8521.8|8519|8522.8|8519.6|8511.4|8508.6|773
1712746200000|2024-04-10 10:50:00|8522.1|8518.3|8509.5|8506.7|8522.4|8519.6|8509.5|8506.3|860
1712746500000|2024-04-10 10:55:00|8510.1|8506.3|8524.4|8521.6|8526.8|8524|8509.5|8506.3|783
1712746800000|2024-04-10 11:00:00|8524.1|8521.3|8522.4|8519.6|8524.4|8521.6|8518.4|8515.6|484
1712747100000|2024-04-10 11:05:00|8522.1|8519.3|8526.4|8523.6|8528.4|8525.6|8522.1|8519.3|503
1712747400000|2024-04-10 11:10:00|8525.8|8522.6|8521.7|8518.9|8529.8|8527|8519.8|8516.6|388
1712747700000|2024-04-10 11:15:00|8521.4|8518.6|8523.7|8519.9|8524.1|8520.9|8521.1|8518.3|219
1712748000000|2024-04-10 11:20:00|8523.1|8520.3|8525.4|8521.6|8527.4|8524.3|8522.7|8519.9|393
1712748300000|2024-04-10 11:25:00|8524.7|8521.9|8529.1|8526.3|8532.6|8529.6|8524.1|8521.3|592
1712748600000|2024-04-10 11:30:00|8529.4|8525.6|8525.4|8522.6|8529.4|8526.3|8522.4|8519.6|409
1712748900000|2024-04-10 11:35:00|8525.7|8522.9|8521.7|8518.9|8529.4|8526.3|8521|8518.2|543
1712749200000|2024-04-10 11:40:00|8522.1|8519.3|8531|8528.2|8531.4|8528.2|8520.1|8517.3|310
1712749500000|2024-04-10 11:45:00|8531.4|8527.6|8530.7|8527.9|8534|8531.2|8527.7|8524.9|657
1712749800000|2024-04-10 11:50:00|8530.4|8527.6|8524.4|8521.6|8531|8527.9|8522.7|8519.6|476
1712750100000|2024-04-10 11:55:00|8524|8521.2|8513|8510.2|8524|8521.2|8510.7|8507.9|697
1712750400000|2024-04-10 12:00:00|8512.7|8509.2|8528.3|8525.5|8530.3|8527.5|8511.3|8508.2|1843
1712750700000|2024-04-10 12:05:00|8527.7|8524.9|8536|8533.2|8538.3|8535|8526.3|8523.5|1018
1712751000000|2024-04-10 12:10:00|8536.3|8532.5|8530|8527.2|8536.3|8533.5|8527|8524.2|753
1712751300000|2024-04-10 12:15:00|8530.3|8527.5|8537|8534.2|8537|8534.2|8528|8525.2|505
1712751600000|2024-04-10 12:20:00|8536.6|8533.8|8533|8530.2|8537.7|8534.5|8531|8527.9|787
1712751900000|2024-04-10 12:25:00|8534|8531.2|8536.3|8532.5|8539.7|8536.5|8532.3|8529.2|962
1712752200000|2024-04-10 12:30:00|8536|8532.2|8503.6|8499.8|8536|8533.2|8503.3|8499.5|4406
1712752500000|2024-04-10 12:35:00|8503|8500.2|8515.6|8512.8|8519.8|8516.5|8492.9|8489.8|5937
1712752800000|2024-04-10 12:40:00|8515.9|8512.1|8500.2|8497.4|8515.9|8512.8|8496.2|8493.1|3489
1712753100000|2024-04-10 12:45:00|8499.9|8497.1|8515.5|8512.7|8518.5|8515.7|8497.5|8494.4|3207
1712753400000|2024-04-10 12:50:00|8514.9|8512.1|8531.5|8528.7|8539.2|8536.4|8502.5|8499.1|2668
1712753700000|2024-04-10 12:55:00|8531.9|8529.1|8534.9|8532.1|8536.9|8533.7|8521.5|8518.7|2025
1712754000000|2024-04-10 13:00:00|8534.5|8531.7|8527.2|8524.4|8534.5|8531.7|8493.8|8491|7419
1712754300000|2024-04-10 13:05:00|8526.5|8523.7|8530.8|8528|8542.2|8538.7|8515.5|8512.4|4210
1712754600000|2024-04-10 13:10:00|8530.2|8527|8535.6|8532.8|8548.2|8545.1|8525.8|8522.4|6298
1712754900000|2024-04-10 13:15:00|8537.2|8534.4|8544.2|8541.4|8551.9|8549.1|8535.9|8532.6|2991
1712755200000|2024-04-10 13:20:00|8543.2|8540.4|8523.2|8520.4|8545.2|8541.4|8520.5|8517.7|2282
1712755500000|2024-04-10 13:25:00|8523.5|8519.7|8514.8|8512|8526.5|8522.7|8514.5|8511.7|1772
1712755800000|2024-04-10 13:30:00|8514.5|8511.7|8510.5|8507.7|8519.5|8515.7|8504.5|8501.7|2754
1712756100000|2024-04-10 13:35:00|8510.8|8507|8480.8|8478|8511.5|8508.7|8479.5|8476.5|3355
1712756400000|2024-04-10 13:40:00|8480.5|8477.7|8494.1|8491.3|8496.5|8493.2|8478.5|8475.5|2474
1712756700000|2024-04-10 13:45:00|8494.8|8492|8489.8|8487|8495.1|8492|8481.1|8478.3|1979
1712757000000|2024-04-10 13:50:00|8490.1|8487.3|8486.4|8483.6|8492.5|8489.7|8474.8|8472|2654
1712757300000|2024-04-10 13:55:00|8485.8|8483|8489.1|8486.3|8498.8|8496|8484.4|8481.3|2250
1712757600000|2024-04-10 14:00:00|8489.4|8486.6|8471.7|8468.9|8494.8|8492|8467.1|8463.9|3871
1712757900000|2024-04-10 14:05:00|8471.1|8468.3|8497.4|8494.6|8505.7|8502.9|8469.7|8466.9|4838
1712758200000|2024-04-10 14:10:00|8498.1|8494.3|8493.1|8489.3|8501.4|8498.6|8482.7|8479.6|2529
1712758500000|2024-04-10 14:15:00|8492|8489.2|8481.4|8478.6|8494.4|8490.6|8474.7|8471.9|1892
1712758800000|2024-04-10 14:20:00|8480.7|8477.9|8480|8477.2|8486|8483.2|8469.7|8466.9|2302
1712759100000|2024-04-10 14:25:00|8481|8478.2|8476.4|8472.6|8486.2|8482.9|8475.4|8472.2|1640
1712759400000|2024-04-10 14:30:00|8477.1|8473.3|8501.4|8498.6|8502.4|8499.6|8445|8439.7|9055
1712759700000|2024-04-10 14:35:00|8501.7|8498.9|8495.4|8492.6|8511.7|8508.9|8484.4|8481.6|3975
1712760000000|2024-04-10 14:40:00|8495.7|8492.9|8467.7|8464.9|8498.7|8495.6|8453.3|8450.5|4174
1712760300000|2024-04-10 14:45:00|8468.4|8465.6|8464.7|8461.9|8477|8474.2|8450.7|8447.2|2543
1712760600000|2024-04-10 14:50:00|8465|8462.2|8475|8472.2|8486|8482.5|8459.7|8456.9|2296
1712760900000|2024-04-10 14:55:00|8474.7|8471.9|8470.7|8466.9|8482|8479.2|8463.3|8460.5|2062
1712761200000|2024-04-10 15:00:00|8471|8467.9|8445|8442.2|8476.7|8473.9|8441|8437.2|3640
1712761500000|2024-04-10 15:05:00|8445.3|8441.5|8431.3|8428.5|8451|8448.2|8429.3|8426.3|3985
1712761800000|2024-04-10 15:10:00|8430.6|8427.8|8426.3|8423.5|8437.3|8434.5|8411|8408.2|5473
1712762100000|2024-04-10 15:15:00|8425.6|8422.8|8436.3|8433.5|8444|8440.8|8423.6|8420.5|2603
1712762400000|2024-04-10 15:20:00|8436|8433.2|8449|8445.2|8450.6|8447.8|8431|8427.5|2261
1712762700000|2024-04-10 15:25:00|8448.6|8445.8|8471.6|8468.8|8480.6|8477.8|8446|8443.2|4837
1712763000000|2024-04-10 15:30:00|8471.3|8468.5|8464.3|8461.5|8480.6|8477.8|8455.6|8452.8|2770
1712763300000|2024-04-10 15:35:00|8464.6|8461.8|8476.3|8472.5|8478.3|8475.5|8460.6|8457.5|1912
1712763600000|2024-04-10 15:40:00|8475.6|8472.8|8489.6|8486.8|8490.6|8487.5|8466.6|8463.8|2061
1712763900000|2024-04-10 15:45:00|8490|8487.2|8488.9|8486.1|8499.3|8496.5|8487.3|8484.1|2337
1712764200000|2024-04-10 15:50:00|8489.9|8486.8|8500.9|8498.1|8507.9|8504.8|8486.6|8483.8|2195
1712764500000|2024-04-10 15:55:00|8500.6|8497.8|8486.6|8483.8|8500.9|8498.1|8484.6|8481.8|1517
1712764800000|2024-04-10 16:00:00|8485.9|8483.1|8476.9|8474.1|8489.9|8486.8|8474.3|8471.5|1569
1712765100000|2024-04-10 16:05:00|8476.6|8473.8|8497.9|8495.1|8500.6|8497.8|8476.2|8473.1|2226
1712765400000|2024-04-10 16:10:00|8499.3|8495.5|8498.2|8494.4|8501.9|8499.1|8494.1|8490.8|1092
1712765700000|2024-04-10 16:15:00|8497.9|8495.1|8499.6|8496.8|8505.9|8503.1|8496.6|8493.4|1367
1712766000000|2024-04-10 16:20:00|8499.3|8496.5|8495.9|8493.1|8505.6|8502.5|8493.9|8491.1|1647
1712766300000|2024-04-10 16:25:00|8496.2|8493.4|8492.2|8488.4|8498.9|8495.1|8488.9|8486.1|1016
1712766600000|2024-04-10 16:30:00|8492.6|8488.8|8481.9|8479.1|8492.6|8489.8|8478.2|8475.1|1474
1712766900000|2024-04-10 16:35:00|8482.2|8479.4|8487.9|8485.1|8498.2|8495.4|8481.5|8478.7|870
1712767200000|2024-04-10 16:40:00|8488.2|8485.4|8485.5|8482.7|8489.2|8486.4|8482.2|8479.2|905
1712767500000|2024-04-10 16:45:00|8486.2|8482.4|8487.9|8485.1|8490.9|8488.1|8480.2|8477.1|1344
1712767800000|2024-04-10 16:50:00|8488.2|8485.4|8482.2|8479.4|8489.2|8486.4|8479.5|8476.4|998
1712768100000|2024-04-10 16:55:00|8481.5|8478.7|8480.8|8478|8482.2|8478.7|8472.5|8469.7|1272
1712768400000|2024-04-10 17:00:00|8480.5|8477.7|8472.8|8470|8494.5|8491.7|8470.5|8467.7|2264
1712768700000|2024-04-10 17:05:00|8473.5|8469.7|8466.5|8463.7|8479.5|8476.7|8466.5|8463.5|1572
1712769000000|2024-04-10 17:10:00|8466.8|8464|8444.5|8441.7|8467.8|8465|8444.1|8441.3|1912
1712769300000|2024-04-10 17:15:00|8443.5|8440.7|8453.1|8450.3|8454.5|8451.3|8443.5|8440.3|1480
1712769600000|2024-04-10 17:20:00|8452.5|8449.7|8461.1|8458.3|8461.4|8458.6|8449.4|8446.3|1017
1712769900000|2024-04-10 17:25:00|8460.1|8457.3|8454.8|8452|8465.4|8462.6|8448.8|8446|2216
1712770200000|2024-04-10 17:30:00|8454.1|8451.3|8547.5|8544.7|8580.3|8577|8454.1|8451|18376
1712770500000|2024-04-10 17:35:00|8546.8|8544|8529.5|8526.7|8554.5|8551.7|8527.8|8524.5|6958
1712770800000|2024-04-10 17:40:00|8529.8|8527|8537.8|8535|8543.1|8539.7|8504.1|8500.6|4204
1712771100000|2024-04-10 17:45:00|8539.1|8536.3|8546.1|8543.3|8554.8|8552|8539.1|8536.3|2801
1712771400000|2024-04-10 17:50:00|8546.4|8543.6|8553.1|8550.3|8553.1|8550.3|8535.1|8532.3|1970
1712771700000|2024-04-10 17:55:00|8553.8|8550|8561.8|8558|8574.1|8571.3|8553.8|8550|3124
1712772000000|2024-04-10 18:00:00|8561.1|8558.3|8551.1|8547.3|8563.1|8560|8549.7|8546.9|2933
1712772300000|2024-04-10 18:05:00|8550.4|8547.6|8559.4|8555.6|8561.7|8558.9|8539.1|8536.3|3358
1712772600000|2024-04-10 18:10:00|8559.7|8555.9|8571.1|8568.3|8574.1|8571.3|8553.4|8550.6|2716
1712772900000|2024-04-10 18:15:00|8571.4|8567.6|8566|8563.2|8582.7|8579.9|8565.1|8562.3|3243
1712773200000|2024-04-10 18:20:00|8565.4|8562.6|8582|8579.2|8584.7|8581.9|8565|8562.2|2983
1712773500000|2024-04-10 18:25:00|8583.7|8580.9|8568|8565.2|8587|8583.9|8567|8563.6|12514
1712773800000|2024-04-10 18:30:00|8568.4|8564.6|8572|8569.2|8573.7|8570.9|8565.7|8562.6|2453
1712774100000|2024-04-10 18:35:00|8571.4|8568.6|8585.4|8582.6|8585.4|8582.6|8569.4|8566.2|1998
1712774400000|2024-04-10 18:40:00|8586|8583.2|8571.7|8568.9|8587.7|8584.9|8570.7|8567.6|1511
1712774700000|2024-04-10 18:45:00|8572|8568.2|8564|8561.2|8572|8568.7|8558.3|8555.5|2584
1712775000000|2024-04-10 18:50:00|8563.7|8560.9|8564.7|8561.9|8566.7|8563.9|8561|8557.9|702
1712775300000|2024-04-10 18:55:00|8565|8561.2|8562.7|8559.9|8566.7|8563.9|8559.7|8556.9|972
1712775600000|2024-04-10 19:00:00|8561.7|8558.9|8575|8572.2|8578.3|8575.5|8560.7|8557.5|1138
1712775900000|2024-04-10 19:05:00|8574.3|8571.5|8576.3|8573.5|8580|8577.2|8573|8569.5|326
1712776200000|2024-04-10 19:10:00|8577|8574.2|8573.3|8570.5|8579|8575.8|8567|8563.2|809
1712776500000|2024-04-10 19:15:00|8574.6|8570.8|8573.3|8570.5|8579.6|8576.5|8565|8561.8|1278
1712776800000|2024-04-10 19:20:00|8573|8569.5|8581|8578.2|8581.3|8578.2|8572.3|8569.2|439
1712777100000|2024-04-10 19:25:00|8581.3|8577.5|8579.9|8577.1|8582.3|8579.2|8578.3|8575.5|609
1712777400000|2024-04-10 19:30:00|8580.3|8577.5|8576.9|8574.1|8580.9|8578.1|8575.9|8572.8|311
1712777700000|2024-04-10 19:35:00|8577.6|8573.8|8574.9|8572.1|8578.9|8576.1|8572.9|8569.6|540
1712778000000|2024-04-10 19:40:00|8575.3|8572.5|8576.9|8574.1|8578.3|8575.1|8573.6|8570.8|174
1712778300000|2024-04-10 19:45:00|8577.3|8573.5|8574.9|8572.1|8577.3|8574.1|8571.9|8568.8|394
1712778600000|2024-04-10 19:50:00|8574.6|8571.8|8577.6|8574.8|8577.9|8575.1|8571.6|8568.6|204
1712778900000|2024-04-10 19:55:00|8577.9|8575.1|8582.2|8579.4|8583.9|8581.1|8576.9|8573.8|507
1712779200000|2024-04-10 20:00:00|8582.9|8580.1|8582.6|8579.8|8584.2|8581.4|8579.2|8576.4|692
1712779500000|2024-04-10 20:05:00|8582.2|8579.4|8578.2|8575.4|8582.6|8579.4|8577.2|8573.8|166
1712779800000|2024-04-10 20:10:00|8578.9|8575.1|8577.2|8574.4|8581.5|8578.4|8575.5|8572.7|274
1712780100000|2024-04-10 20:15:00|8577.5|8573.7|8579.5|8575.7|8580.9|8578.1|8576.5|8573.7|107
1712780400000|2024-04-10 20:20:00|8578.9|8576.1|8576.9|8574.1|8580.5|8577.1|8574.9|8572.1|242
1712780700000|2024-04-10 20:25:00|8577.2|8573.4|8572.2|8569.4|8577.2|8573.4|8571.8|8569|212
1712781000000|2024-04-10 20:30:00|8571.8|8569|8568.2|8565.4|8573.8|8570|8567.8|8565|323
1712781300000|2024-04-10 20:35:00|8568.5|8565.7|8571.2|8568.4|8571.5|8568.7|8568.5|8565.2|95
1712781600000|2024-04-10 20:40:00|8570.8|8568|8571.5|8567.7|8571.8|8568.4|8568.5|8565.7|388
1712781900000|2024-04-10 20:45:00|8571.2|8568.4|8573.8|8571|8575.1|8572|8570.5|8567.7|201
1712782200000|2024-04-10 20:50:00|8574.5|8571.7|8575.8|8573|8575.8|8573|8573.5|8570.7|139
1712782500000|2024-04-10 20:55:00|8575.5|8572.7|8576.8|8573|8578.5|8575.3|8573.5|8570.7|381
1712786400000|2024-04-10 22:00:00|8588.4|8584.6|8582.7|8579.9|8588.4|8584.6|8578|8575.2|243
1712786700000|2024-04-10 22:05:00|8581.7|8578.9|8583|8579.2|8584|8580.2|8581|8578.2|74
1712787000000|2024-04-10 22:10:00|8582.7|8579.9|8584.7|8581.9|8589|8585.9|8582.7|8579.2|143
1712787300000|2024-04-10 22:15:00|8585|8581.2|8587|8583.2|8589.3|8586.2|8584|8580.9|87
1712787600000|2024-04-10 22:20:00|8586.7|8583.9|8586|8582.2|8588|8585.2|8585.7|8582.2|56
1712787900000|2024-04-10 22:25:00|8585.7|8582.9|8587.3|8584.5|8587.7|8584.9|8584.7|8581.4|55
1712788200000|2024-04-10 22:30:00|8587.7|8584.9|8587.6|8583.8|8589|8585.8|8585|8581.8|102
1712788500000|2024-04-10 22:35:00|8588|8584.2|8584.6|8580.8|8588|8585.2|8584|8580.8|91
1712788800000|2024-04-10 22:40:00|8584|8581.2|8583.3|8580.5|8585|8582.2|8583.3|8579.8|20
1712789100000|2024-04-10 22:45:00|8584.3|8580.8|8582.6|8579.8|8584.6|8580.8|8581.3|8578.5|49
1712789400000|2024-04-10 22:50:00|8582.3|8579.5|8581.6|8577.8|8583.6|8579.8|8580.9|8577.8|107
1712789700000|2024-04-10 22:55:00|8581.3|8578.5|8583.3|8579.5|8583.6|8580.5|8580.3|8576.8|53
1712790000000|2024-04-10 23:00:00|8582.6|8579.8|8582.3|8579.5|8582.9|8579.8|8579.3|8576.5|50
1712790300000|2024-04-10 23:05:00|8582.6|8578.8|8581.6|8578.8|8583.6|8580.5|8580.3|8577.5|81
1712790600000|2024-04-10 23:10:00|8581.3|8578.5|8581.2|8577.4|8581.6|8578.8|8579.6|8576.5|35
1712790900000|2024-04-10 23:15:00|8580.6|8577.8|8580.6|8576.8|8581.6|8578.1|8579.6|8576.4|30
1712791200000|2024-04-10 23:20:00|8579.6|8577.1|8579.2|8576.4|8580.2|8577.4|8578.2|8575.4|47
1712791500000|2024-04-10 23:25:00|8579.6|8575.8|8579.6|8575.8|8579.9|8576.8|8577.9|8575.1|46
1712791800000|2024-04-10 23:30:00|8579.2|8575.4|8579.2|8576.4|8579.6|8576.4|8578.6|8575.1|22
1712792100000|2024-04-10 23:35:00|8578.9|8576.1|8581.5|8577.7|8582.9|8579.7|8578.2|8574.4|115
1712792400000|2024-04-10 23:40:00|8580.9|8578.1|8581.5|8578.7|8582.9|8579.7|8579.9|8577.1|24
1712792700000|2024-04-10 23:45:00|8581.2|8577.7|8580.9|8578.1|8581.5|8578.1|8580.2|8577.1|38
1712793000000|2024-04-10 23:50:00|8581.2|8577.4|8579.5|8576.7|8581.2|8577.4|8578.5|8575.4|43
1712793300000|2024-04-10 23:55:00|8579.8|8576|8577.5|8573.7|8579.8|8576.7|8576.5|8573.7|40
1712793600000|2024-04-11 00:00:00|8576.5|8573.4|8572.5|8569.7|8578.2|8575.4|8570.5|8567.4|433
1712793900000|2024-04-11 00:05:00|8573.2|8569.4|8569.5|8565.7|8576.5|8573|8567.2|8564.4|235
1712794200000|2024-04-11 00:10:00|8569.2|8566.4|8574.5|8571.7|8575.8|8572.7|8569.2|8566.4|144
1712794500000|2024-04-11 00:15:00|8573.8|8571|8575.1|8572.3|8576.5|8573.7|8572.1|8568.7|41
1712794800000|2024-04-11 00:20:00|8575.5|8572.7|8575.5|8572.7|8576.5|8573.7|8574.1|8571.3|39
1712795100000|2024-04-11 00:25:00|8575.1|8572.3|8572.5|8569.7|8576.5|8572.7|8572.1|8569.3|76
1712795400000|2024-04-11 00:30:00|8572.8|8570|8576.5|8573.7|8576.8|8574|8572.8|8570|30
1712795700000|2024-04-11 00:35:00|8577.1|8573.3|8575.4|8572.6|8577.1|8574|8574.1|8571.3|58
1712796000000|2024-04-11 00:40:00|8575.8|8573|8573.4|8570.6|8576.8|8573.6|8573.1|8570.3|27
1712796300000|2024-04-11 00:45:00|8573.8|8570|8574.1|8571.3|8575.1|8572.3|8573.4|8570|70
1712796600000|2024-04-11 00:50:00|8574.4|8571.6|8577.8|8575|8577.9|8575|8574.4|8571.3|75
1712796900000|2024-04-11 00:55:00|8578.4|8574.6|8579.4|8575.6|8579.8|8577|8577.4|8574.6|55
1712797200000|2024-04-11 01:00:00|8579.1|8576.3|8577.1|8574.3|8581.4|8578.6|8572.4|8569.3|331
1712797500000|2024-04-11 01:05:00|8577.4|8574.6|8577.4|8574.6|8578.7|8575.9|8574.4|8570.9|85
1712797800000|2024-04-11 01:10:00|8577.1|8574.3|8576.1|8573.3|8578.1|8574.6|8574.1|8571.3|75
1712798100000|2024-04-11 01:15:00|8577.1|8574.3|8582.7|8578.9|8582.7|8579.9|8576.1|8572.3|148
1712798400000|2024-04-11 01:20:00|8583|8579.2|8581|8577.2|8587|8584.2|8579.4|8576.2|140
1712798700000|2024-04-11 01:25:00|8580.4|8577.6|8585.7|8582.9|8588.4|8585.2|8579.7|8576.2|126
1712799000000|2024-04-11 01:30:00|8586|8583.2|8579.4|8576.6|8588|8584.9|8577|8573.9|390
1712799300000|2024-04-11 01:35:00|8579.7|8575.9|8578.3|8575.5|8580.9|8577.9|8576.4|8573.6|150
1712799600000|2024-04-11 01:40:00|8577.7|8574.9|8578.3|8575.5|8583.7|8580.4|8574.3|8571.5|117
1712799900000|2024-04-11 01:45:00|8578.7|8574.9|8584.3|8580.5|8585.3|8582.2|8577.7|8574.5|54
1712800200000|2024-04-11 01:50:00|8583|8580.2|8583.3|8579.5|8586.3|8583.5|8582|8579.2|88
1712800500000|2024-04-11 01:55:00|8582.7|8579.9|8577|8574.2|8582.7|8579.9|8576|8572.5|134
1712800800000|2024-04-11 02:00:00|8577.3|8574.5|8583.3|8580.5|8586.3|8583.2|8577.3|8574.5|98
1712801100000|2024-04-11 02:05:00|8584|8580.2|8588.3|8585.5|8591.3|8588.2|8580|8577.2|247
1712801400000|2024-04-11 02:10:00|8587.6|8584.8|8586.3|8583.5|8588.8|8585.5|8584.3|8581.2|70
1712801700000|2024-04-11 02:15:00|8586.6|8582.8|8582.6|8579.8|8586.6|8583.5|8581.3|8578.5|66
1712802000000|2024-04-11 02:20:00|8582.3|8579.5|8583.6|8579.8|8583.6|8580.8|8580.6|8577.5|79
1712802300000|2024-04-11 02:25:00|8583.3|8580.5|8583.6|8580.8|8583.6|8580.8|8581.3|8578.5|54
1712802600000|2024-04-11 02:30:00|8584.3|8580.5|8584.9|8582.1|8588.4|8585.1|8581.3|8578.5|94
1712802900000|2024-04-11 02:35:00|8585.3|8581.5|8589.3|8586.5|8590.3|8586.5|8583.3|8580.1|102
1712803200000|2024-04-11 02:40:00|8588.6|8585.5|8592.2|8589.4|8593.2|8590.4|8587.6|8584.8|111
1712803500000|2024-04-11 02:45:00|8592.9|8589.1|8594.2|8591.4|8595.2|8592.1|8591.2|8587.4|166
1712803800000|2024-04-11 02:50:00|8594.9|8591.1|8592.6|8589.8|8595.2|8592.1|8591.6|8588.4|71
1712804100000|2024-04-11 02:55:00|8593.2|8589.4|8594.2|8591.4|8596.6|8593.4|8591.2|8588.4|182
1712804400000|2024-04-11 03:00:00|8594.6|8591.8|8594.2|8591.4|8595.9|8593.1|8591.2|8588.3|88
1712804700000|2024-04-11 03:05:00|8595.2|8590.4|8599.2|8596.4|8600.2|8597.1|8593.9|8590.4|158
1712805000000|2024-04-11 03:10:00|8599.5|8596.7|8598.5|8595.7|8599.5|8596.7|8597.2|8594.1|80
1712805300000|2024-04-11 03:15:00|8599.2|8595.4|8598.2|8595.4|8600.5|8597.4|8597.5|8594.7|71
1712805600000|2024-04-11 03:20:00|8598.5|8595.7|8597.2|8594.4|8598.5|8595.7|8596.5|8593.4|33
1712805900000|2024-04-11 03:25:00|8597.8|8594|8596.5|8593.7|8598.5|8595.4|8596.2|8593.4|47
1712806200000|2024-04-11 03:30:00|8596.2|8593.4|8593.2|8590.4|8596.2|8593.4|8592.2|8589.4|128
1712806500000|2024-04-11 03:35:00|8592.8|8590|8589.8|8587|8593.2|8590.4|8589.5|8586.4|37
1712806800000|2024-04-11 03:40:00|8590.2|8587.4|8590.2|8586.4|8590.8|8587.7|8587.5|8584.4|71
1712807100000|2024-04-11 03:45:00|8590.1|8586.3|8593.1|8590.3|8593.5|8590.3|8589.5|8586|100
1712807400000|2024-04-11 03:50:00|8592.8|8590|8594.1|8590.3|8594.5|8591.3|8592.8|8589.3|28
1712807700000|2024-04-11 03:55:00|8593.8|8591|8595.1|8591.3|8595.1|8591.3|8592.8|8590|23
1712808000000|2024-04-11 04:00:00|8594.8|8592|8595.8|8593|8596.1|8593|8593.8|8590.3|38
1712808300000|2024-04-11 04:05:00|8595.5|8592.7|8596.8|8594|8597.1|8594|8594.8|8591.3|59
1712808600000|2024-04-11 04:10:00|8597.1|8594.3|8596.8|8594|8597.1|8594.3|8596.8|8593.3|6
1712808900000|2024-04-11 04:15:00|8597.1|8594.3|8597.1|8593.3|8597.1|8594.3|8595.8|8593|48
1712809200000|2024-04-11 04:20:00|8596.8|8593|8595.8|8593|8597.1|8594|8595.8|8593|34
1712809500000|2024-04-11 04:25:00|8595.7|8592.9|8590.1|8587.3|8597.1|8593.9|8589.7|8586.9|193
1712809800000|2024-04-11 04:30:00|8590.4|8587.6|8587.7|8584.9|8591.7|8588.9|8580.7|8577.9|286
1712810100000|2024-04-11 04:35:00|8588.1|8584.3|8584.1|8581.3|8588.1|8584.3|8583.7|8580.9|39
1712810400000|2024-04-11 04:40:00|8584.7|8580.9|8582.7|8579.9|8584.7|8581.3|8582.7|8579.9|50
1712810700000|2024-04-11 04:45:00|8582.1|8579.3|8582.7|8579.9|8583.1|8579.9|8580.7|8577.9|121
1712811000000|2024-04-11 04:50:00|8583|8579.2|8582.7|8579.9|8583|8579.9|8582|8578.9|27
1712811300000|2024-04-11 04:55:00|8583.7|8580.9|8583.7|8580.9|8585|8581.9|8582.7|8578.9|56
1712811600000|2024-04-11 05:00:00|8584|8581.2|8582.7|8579.9|8585|8581.9|8580|8577.2|135
1712811900000|2024-04-11 05:05:00|8583.3|8580.5|8583|8580.2|8585|8581.6|8582.7|8579.9|39
1712812200000|2024-04-11 05:10:00|8583.4|8580.6|8583.3|8580.5|8585|8581.9|8581.7|8578.9|78
1712812500000|2024-04-11 05:15:00|8583|8580.2|8584.7|8581.9|8585|8581.9|8582.7|8579.9|42
1712812800000|2024-04-11 05:20:00|8585|8582.2|8589|8585.2|8589|8585.9|8585|8581.7|83
1712813100000|2024-04-11 05:25:00|8588.7|8584.9|8587|8583.2|8590|8586.5|8585.6|8582.8|88
1712813400000|2024-04-11 05:30:00|8586.6|8583.8|8583.3|8580.5|8588.6|8585.2|8581.3|8577.8|123
1712813700000|2024-04-11 05:35:00|8583|8580.2|8581.6|8578.8|8584.3|8580.8|8578.5|8575.2|68
1712814000000|2024-04-11 05:40:00|8581.3|8578.5|8580.6|8577.8|8585|8582.2|8580.6|8577.8|95
1712814300000|2024-04-11 05:45:00|8581|8578.2|8577|8573.2|8581|8578.2|8575.3|8572.2|187
1712814600000|2024-04-11 05:50:00|8576.6|8573.8|8573.9|8571.1|8577.9|8574.6|8573.9|8571.1|137
1712814900000|2024-04-11 05:55:00|8574.3|8571.5|8574.9|8571.1|8575.9|8572.8|8573.6|8570.8|72
1712815200000|2024-04-11 06:00:00|8574.6|8571.8|8571.9|8569.1|8574.9|8572.1|8568.8|8565.5|259
1712815500000|2024-04-11 06:05:00|8571.6|8568.8|8570.9|8567.1|8574.3|8571.5|8569.9|8567.1|116
1712815800000|2024-04-11 06:10:00|8570.3|8567.5|8569.6|8566.8|8573.9|8570.5|8569.3|8566.1|83
1712816100000|2024-04-11 06:15:00|8569.9|8567.1|8571.9|8569.1|8573.9|8570.8|8568.2|8565.4|171
1712816400000|2024-04-11 06:20:00|8571.2|8568.1|8568.9|8566.1|8572.2|8569.1|8565.6|8562.8|322
1712816700000|2024-04-11 06:25:00|8569.9|8566.4|8577.2|8573.4|8577.9|8574.8|8568.2|8565.1|191
1712817000000|2024-04-11 06:30:00|8576.9|8574.1|8581.2|8578.4|8581.2|8578.4|8573.2|8570.4|289
1712817300000|2024-04-11 06:35:00|8580.9|8578.1|8572.5|8569.7|8581.2|8578.1|8569.9|8567.1|221
1712817600000|2024-04-11 06:40:00|8573.2|8570.4|8570.2|8567.4|8573.2|8570.4|8568.2|8565.4|92
1712817900000|2024-04-11 06:45:00|8570.5|8567.7|8560.2|8557.4|8571.7|8568.7|8557.9|8554.9|594
1712818200000|2024-04-11 06:50:00|8560.5|8557.7|8562.9|8560.1|8565.2|8562.4|8557.9|8555.1|300
1712818500000|2024-04-11 06:55:00|8563.5|8559.7|8562.2|8559.4|8565.2|8562.4|8558.5|8555.4|171
1712818800000|2024-04-11 07:00:00|8562.5|8559.7|8573.2|8570.4|8574.5|8571.7|8561.5|8558.4|596
1712819100000|2024-04-11 07:05:00|8572.8|8570|8567.5|8563.7|8574.2|8571.4|8560.5|8557.4|374
1712819400000|2024-04-11 07:10:00|8567.2|8563.4|8562.2|8559.4|8567.5|8564.4|8558.8|8556|579
1712819700000|2024-04-11 07:15:00|8561.8|8559|8567.2|8564.4|8572.2|8569.4|8560.8|8558|448
1712820000000|2024-04-11 07:20:00|8566.8|8563.4|8581.2|8578.4|8581.2|8578.4|8564.5|8561.7|652
1712820300000|2024-04-11 07:25:00|8580.8|8578|8584.8|8582|8588.5|8585.2|8580.2|8577|526
1712820600000|2024-04-11 07:30:00|8585.1|8582.3|8582.8|8580|8588.1|8585.3|8578.8|8575.7|460
1712820900000|2024-04-11 07:35:00|8583.1|8579.3|8580.8|8578|8583.1|8579.3|8570.8|8568|721
1712821200000|2024-04-11 07:40:00|8580.1|8577|8578.4|8574.6|8581.8|8579|8574.4|8571.6|452
1712821500000|2024-04-11 07:45:00|8578.1|8575.3|8588.1|8585.3|8591.1|8588.3|8578.1|8575.3|567
1712821800000|2024-04-11 07:50:00|8588.8|8586|8585.8|8583|8590.8|8587.6|8584.1|8581|678
1712822100000|2024-04-11 07:55:00|8584.8|8582|8592.7|8589.9|8596.4|8593.6|8582.4|8579|584
1712822400000|2024-04-11 08:00:00|8593.4|8590.6|8595.7|8591.9|8596.7|8593.6|8581.7|8578.9|575
1712822700000|2024-04-11 08:05:00|8596.1|8592.3|8588.7|8585.9|8596.4|8592.9|8582.1|8578.9|570
1712823000000|2024-04-11 08:10:00|8588.4|8585.6|8579.1|8576.3|8588.4|8585.6|8570.4|8567.6|852
1712823300000|2024-04-11 08:15:00|8578.4|8575.6|8588.1|8584.3|8593.1|8589.9|8576.4|8573.3|611
1712823600000|2024-04-11 08:20:00|8587.7|8584.9|8593.7|8590.9|8595.7|8592.6|8583.4|8580.3|539
1712823900000|2024-04-11 08:25:00|8593|8590.2|8596|8593.2|8598.7|8595.9|8587|8584.2|1078
1712824200000|2024-04-11 08:30:00|8596.4|8593.6|8606.7|8603.9|8611|8607.9|8596.4|8593.6|1306
1712824500000|2024-04-11 08:35:00|8606.3|8603.5|8607|8604.2|8608.7|8605.2|8600|8597.1|503
1712824800000|2024-04-11 08:40:00|8608|8605.2|8604|8600.2|8611|8608.2|8602.4|8599.2|724
1712825100000|2024-04-11 08:45:00|8603.7|8600.9|8597.7|8594.9|8604.7|8601.6|8594.7|8591.9|641
1712825400000|2024-04-11 08:50:00|8598.3|8595.5|8602|8598.2|8602.7|8599.5|8592.7|8589.9|499
1712825700000|2024-04-11 08:55:00|8602.3|8598.5|8607.3|8603.5|8609.3|8606.5|8602|8598.5|504
1712826000000|2024-04-11 09:00:00|8607|8604.2|8610|8607.2|8614|8611.2|8598.3|8595.2|614
1712826300000|2024-04-11 09:05:00|8610.3|8607.5|8596.3|8593.5|8613|8609.5|8595.7|8592.9|543
1712826600000|2024-04-11 09:10:00|8596.7|8592.9|8598.3|8595.5|8604.5|8601.5|8593|8589.9|457
1712826900000|2024-04-11 09:15:00|8598|8595.2|8592.3|8589.5|8602.3|8599.5|8588.6|8585.5|503
1712827200000|2024-04-11 09:20:00|8593.3|8590.2|8596.3|8593.5|8600.6|8597.8|8590.3|8587.5|323
1712827500000|2024-04-11 09:25:00|8596.6|8593.8|8597.3|8594.5|8603.3|8599.8|8593.3|8590.5|392
1712827800000|2024-04-11 09:30:00|8598.3|8595.1|8603.9|8601.1|8609.3|8606.5|8597.9|8594.5|383
1712828100000|2024-04-11 09:35:00|8603.6|8600.8|8591.9|8589.1|8603.9|8601.1|8587.9|8585.1|560
1712828400000|2024-04-11 09:40:00|8592.6|8588.8|8584.9|8582.1|8594.9|8592.1|8581.9|8579.1|547
1712828700000|2024-04-11 09:45:00|8585.3|8582.5|8586.9|8584.1|8592.3|8589.5|8584.9|8582.1|427
1712829000000|2024-04-11 09:50:00|8586.3|8583.1|8574.9|8572.1|8587.3|8584.1|8573.9|8571.1|821
1712829300000|2024-04-11 09:55:00|8575.3|8572.5|8566.6|8562.8|8575.3|8572.5|8560.6|8557.5|1007
1712829600000|2024-04-11 10:00:00|8566.3|8563.5|8558.6|8555.8|8567.3|8564.5|8556.3|8552.5|1054
1712829900000|2024-04-11 10:05:00|8558.3|8555.5|8544.9|8542.1|8558.3|8555.5|8543.9|8541.1|1034
1712830200000|2024-04-11 10:10:00|8544.6|8541.8|8539.9|8537.1|8548.9|8546.1|8535.9|8533.1|1039
1712830500000|2024-04-11 10:15:00|8538.9|8536.1|8524.6|8520.8|8542.9|8540.1|8520.6|8517.5|2244
1712830800000|2024-04-11 10:20:00|8523.6|8520.1|8528.3|8525.5|8529.6|8526.3|8516.9|8514.1|1491
1712831100000|2024-04-11 10:25:00|8527.6|8524.8|8521.9|8518.1|8531.3|8528.5|8517.3|8514.5|1153
1712831400000|2024-04-11 10:30:00|8520.9|8517.8|8525.6|8522.8|8529.6|8526.1|8518.6|8515.8|1340
1712831700000|2024-04-11 10:35:00|8525.9|8522.1|8515.9|8513.1|8525.9|8522.5|8512.6|8509.8|813
1712832000000|2024-04-11 10:40:00|8515.6|8512.8|8522.6|8518.8|8523.9|8521.1|8511.2|8508.4|604
1712832300000|2024-04-11 10:45:00|8521.9|8519.1|8516.6|8513.8|8522.6|8519.4|8514.2|8511.1|571
1712832600000|2024-04-11 10:50:00|8516.9|8513.1|8518.6|8515.8|8519.2|8515.8|8512.6|8508.8|997
1712832900000|2024-04-11 10:55:00|8518.2|8515.4|8522.5|8518.7|8522.5|8519.1|8516.2|8512.8|603
1712833200000|2024-04-11 11:00:00|8521.5|8518.4|8531.9|8529.1|8535.2|8532.4|8520.2|8517.4|1268
1712833500000|2024-04-11 11:05:00|8531.2|8528.4|8534.2|8531.4|8540.9|8538.1|8528.4|8525.1|825
1712833800000|2024-04-11 11:10:00|8533.9|8531.1|8538.5|8535.7|8540.8|8538|8529.2|8526.4|1403
1712834100000|2024-04-11 11:15:00|8539.2|8535.4|8535.8|8533|8539.2|8536.4|8532.8|8529|436
1712834400000|2024-04-11 11:20:00|8535.5|8532.7|8527.2|8524.4|8537.8|8534|8526.8|8524|427
1712834700000|2024-04-11 11:25:00|8527.8|8524|8521.8|8518|8531.2|8527.7|8521.2|8518|911
1712835000000|2024-04-11 11:30:00|8522.2|8518.4|8509.5|8506.7|8524.2|8521.4|8505.2|8502.4|1187
1712835300000|2024-04-11 11:35:00|8509.8|8507|8520.5|8517.7|8525.8|8522.4|8509.8|8507|881
1712835600000|2024-04-11 11:40:00|8519.8|8517|8520.5|8517.7|8521.8|8519|8511.8|8508.7|620
1712835900000|2024-04-11 11:45:00|8520.8|8517|8526.5|8522.7|8527.1|8524.3|8519.5|8516.7|594
1712836200000|2024-04-11 11:50:00|8525.8|8523|8525.1|8522.3|8527.5|8524.7|8521.5|8518.7|545
1712836500000|2024-04-11 11:55:00|8526.5|8522.7|8531.8|8529|8537.1|8534.3|8524.8|8521.7|481
1712836800000|2024-04-11 12:00:00|8531.5|8528.7|8527.5|8524.7|8536.1|8533.3|8522.8|8520|979
1712837100000|2024-04-11 12:05:00|8527.1|8524.3|8533.1|8530.3|8533.8|8530.6|8520.8|8517.6|568
1712837400000|2024-04-11 12:10:00|8533.4|8529.6|8534.4|8531.6|8538.1|8535|8530.4|8527.6|1605
1712837700000|2024-04-11 12:15:00|8534.8|8531|8551.8|8549|8553.8|8551|8532.8|8529.6|1675
1712838000000|2024-04-11 12:20:00|8550.4|8547.6|8550.4|8547.6|8555.4|8552.3|8543.4|8540.6|1226
1712838300000|2024-04-11 12:25:00|8550.1|8547.3|8546.4|8542.6|8550.8|8548|8542.8|8540|698
1712838600000|2024-04-11 12:30:00|8546.1|8542.3|8537.7|8534.9|8554.8|8551.6|8533.1|8530.3|2827
1712838900000|2024-04-11 12:35:00|8538.1|8535.3|8539.1|8535.3|8548.7|8545.9|8528.4|8525.3|1983
1712839200000|2024-04-11 12:40:00|8538.4|8535.6|8522.4|8519.6|8538.4|8535.6|8517.8|8514.6|1354
1712839500000|2024-04-11 12:45:00|8522.8|8519|8525.4|8522.6|8527.8|8524.6|8517.1|8514.3|1351
1712839800000|2024-04-11 12:50:00|8525.7|8522.9|8510.8|8508|8527.4|8524.6|8508.5|8505.3|3303
1712840100000|2024-04-11 12:55:00|8511.8|8509|8495.6|8491.8|8513.1|8510|8493.8|8491|4951
1712840400000|2024-04-11 13:00:00|8494.4|8491.6|8516.1|8513.3|8521.1|8518.3|8494.3|8491|3734
1712840700000|2024-04-11 13:05:00|8516.4|8513.6|8517.4|8514.6|8520.4|8517|8505.1|8502.3|1681
1712841000000|2024-04-11 13:10:00|8518.1|8515.3|8497.4|8494.6|8519.1|8516.3|8490.1|8487.3|3040
1712841300000|2024-04-11 13:15:00|8497.7|8494.9|8533.4|8529.6|8537.1|8534.3|8495.7|8492.9|2093
1712841600000|2024-04-11 13:20:00|8533.1|8530.3|8520.4|8517.6|8533.4|8530.3|8516.4|8513.1|2231
1712841900000|2024-04-11 13:25:00|8520|8517.2|8536.3|8533.5|8543|8540.2|8519.7|8516.9|3307
1712842200000|2024-04-11 13:30:00|8536.7|8533.9|8520|8517.2|8537.3|8534.5|8517|8514.2|2492
1712842500000|2024-04-11 13:35:00|8519.3|8516.5|8503.7|8500.9|8522.2|8518.9|8502.7|8499.9|1804
1712842800000|2024-04-11 13:40:00|8504|8500.2|8507|8504.2|8514|8510.5|8500|8496.9|1513
1712843100000|2024-04-11 13:45:00|8507.3|8504.5|8502.7|8499.9|8516.3|8513.5|8501|8497.7|2642
1712843400000|2024-04-11 13:50:00|8503|8500.2|8503.7|8500.9|8509.7|8506.9|8498.7|8495.9|1876
1712843700000|2024-04-11 13:55:00|8504|8501.2|8497.7|8494.9|8506|8503.2|8492.3|8488.9|1767
1712844000000|2024-04-11 14:00:00|8497.3|8494.5|8508|8505.2|8518|8514.8|8485|8482.2|3646
1712844300000|2024-04-11 14:05:00|8508.3|8505.5|8497.7|8494.9|8513.3|8510.2|8488.4|8485.5|2102
1712844600000|2024-04-11 14:10:00|8497.3|8494.5|8500.7|8497.9|8503|8500.2|8491.3|8488.2|1922
1712844900000|2024-04-11 14:15:00|8501|8498.2|8492.3|8489.5|8503|8500.2|8491.3|8488.5|1412
1712845200000|2024-04-11 14:20:00|8493|8490.2|8512.3|8509.5|8517.6|8514.8|8493|8490.2|1818
1712845500000|2024-04-11 14:25:00|8512.6|8509.8|8496|8493.2|8512.6|8509.8|8494.7|8491.2|2098
1712845800000|2024-04-11 14:30:00|8495.4|8491.6|8480|8477.2|8498.7|8495.5|8476|8473.2|3216
1712846100000|2024-04-11 14:35:00|8479.3|8476.5|8475.7|8472.9|8482|8479.2|8469.7|8466.5|4129
1712846400000|2024-04-11 14:40:00|8476|8473.2|8456.7|8453.9|8479.7|8476.9|8452.4|8449.2|5378
1712846700000|2024-04-11 14:45:00|8456.4|8453.6|8449|8446.2|8466|8463.2|8444.7|8441.9|6241
1712847000000|2024-04-11 14:50:00|8448.7|8445.9|8453.4|8450.6|8462.7|8459.9|8446.7|8443.6|2579
1712847300000|2024-04-11 14:55:00|8452.7|8449.9|8475.7|8472.9|8481.7|8478.9|8451.3|8448.5|3621
1712847600000|2024-04-11 15:00:00|8477.7|8474.9|8481.7|8478.9|8491.3|8488.5|8475.3|8472.2|2501
1712847900000|2024-04-11 15:05:00|8482.3|8479.5|8483.7|8480.9|8491.3|8488.5|8479.3|8476.5|2018
1712848200000|2024-04-11 15:10:00|8483.3|8480.5|8494.7|8491.9|8498.6|8495.5|8483.3|8480.5|1783
1712848500000|2024-04-11 15:15:00|8495|8492.2|8500|8497.2|8505|8502.2|8491|8487.9|3637
1712848800000|2024-04-11 15:20:00|8499|8496.2|8504.6|8501.8|8507|8503.5|8495.3|8492.5|3458
1712849100000|2024-04-11 15:25:00|8505|8501.2|8507|8504.2|8509.3|8506.1|8498.6|8495.5|2272
1712849400000|2024-04-11 15:30:00|8507.3|8504.5|8498|8495.2|8507.3|8504.5|8489.5|8486.2|2377
1712849700000|2024-04-11 15:35:00|8497.6|8494.8|8502.9|8500.1|8511.9|8508.8|8489|8485.8|1501
1712850000000|2024-04-11 15:40:00|8502.6|8499.8|8494.9|8492.1|8509.6|8506.1|8485.3|8482.5|1959
1712850300000|2024-04-11 15:45:00|8495.6|8492.8|8488|8485.2|8501.9|8499.1|8483|8479.8|2575
1712850600000|2024-04-11 15:50:00|8487.6|8484.8|8498.6|8495.8|8501.6|8498.8|8484|8480.8|1160
1712850900000|2024-04-11 15:55:00|8498|8495.2|8505|8502.2|8510|8507.2|8495.6|8492.8|1543
1712851200000|2024-04-11 16:00:00|8504.6|8501.8|8521.3|8518.5|8527.3|8524.5|8489.6|8486.8|4527
1712851500000|2024-04-11 16:05:00|8521.9|8518.1|8519.9|8517.1|8522.9|8520.1|8509.9|8506.5|1939
1712851800000|2024-04-11 16:10:00|8519.6|8516.8|8509.9|8506.1|8523.9|8520.5|8506.9|8503.8|1319
1712852100000|2024-04-11 16:15:00|8509.6|8506.8|8496|8493.2|8509.6|8506.8|8493.6|8490.8|2116
1712852400000|2024-04-11 16:20:00|8496.6|8492.8|8496.6|8493.8|8502.9|8500.1|8492.6|8489.8|1304
1712852700000|2024-04-11 16:25:00|8497.3|8493.5|8497.3|8494.5|8505.6|8502.4|8495.6|8492.8|2172
1712853000000|2024-04-11 16:30:00|8497.6|8494.8|8497.9|8495.1|8498.9|8495.7|8489.9|8486.8|2594
1712853300000|2024-04-11 16:35:00|8497.5|8494.7|8477.9|8475.1|8500.5|8497.7|8476.5|8473.7|2484
1712853600000|2024-04-11 16:40:00|8476.9|8474.1|8478.9|8476.1|8482.9|8480.1|8474.9|8471.8|1482
1712853900000|2024-04-11 16:45:00|8478.6|8475.8|8487.5|8484.7|8489.5|8486.7|8477.9|8474.8|1459
1712854200000|2024-04-11 16:50:00|8488.2|8485.4|8489.5|8486.7|8497.2|8494|8486.5|8483.4|1122
1712854500000|2024-04-11 16:55:00|8488.5|8485.7|8494.2|8491.4|8494.8|8492|8487.2|8484.4|610
1712854800000|2024-04-11 17:00:00|8494.5|8491.7|8502.1|8499.3|8506.5|8503|8492.5|8489.4|1264
1712855100000|2024-04-11 17:05:00|8501.5|8498.7|8499.8|8496|8505.8|8502.7|8497.1|8494|1083
1712855400000|2024-04-11 17:10:00|8499.5|8496.7|8491.1|8488.3|8501.1|8498|8488.5|8485.7|1189
1712855700000|2024-04-11 17:15:00|8491.5|8488.7|8503.5|8500.7|8506.5|8503.3|8489.5|8486.7|1474
1712856000000|2024-04-11 17:20:00|8503.1|8499.7|8503.8|8501|8507.5|8504.3|8498.3|8495|1840
1712856300000|2024-04-11 17:25:00|8503.5|8500.7|8504.1|8501.3|8511.2|8508.4|8500.5|8497.2|1564
1712856600000|2024-04-11 17:30:00|8505.1|8502.3|8500.5|8497.7|8505.1|8502.3|8496.5|8493|2275
1712856900000|2024-04-11 17:35:00|8501.1|8497.3|8511.8|8509|8517.1|8514.3|8501.1|8497.3|1453
1712857200000|2024-04-11 17:40:00|8512.2|8508.4|8500.5|8497.7|8512.2|8509|8499.5|8496.7|2308
1712857500000|2024-04-11 17:45:00|8500|8496.7|8482.2|8478.4|8503.5|8500.7|8476.2|8473|4095
1712857800000|2024-04-11 17:50:00|8481.8|8479|8476.5|8472.7|8485.2|8482.4|8468.9|8465.7|3505
1712858100000|2024-04-11 17:55:00|8475.9|8473.1|8468.9|8466.1|8475.9|8473.1|8465.9|8462.6|3167
1712858400000|2024-04-11 18:00:00|8469.2|8466.4|8471.9|8469.1|8472.9|8470.1|8458.9|8456.1|2909
1712858700000|2024-04-11 18:05:00|8471.5|8468.7|8475.5|8472.7|8477.2|8474.1|8459.9|8457.1|5906
1712859000000|2024-04-11 18:10:00|8475.9|8473.1|8479.5|8476.7|8486.2|8482.7|8470.5|8467.7|4737
1712859300000|2024-04-11 18:15:00|8480.2|8476.4|8479.8|8477|8486.2|8483|8472.2|8469.1|3442
1712859600000|2024-04-11 18:20:00|8480.5|8477.7|8476.6|8473.8|8489.5|8486.4|8470.8|8468|5750
1712859900000|2024-04-11 18:25:00|8477.5|8474.7|8462.2|8459.4|8486.5|8483.7|8457.5|8454.7|21793
1712860200000|2024-04-11 18:30:00|8463.2|8460.4|8464.9|8462.1|8466.9|8464.1|8458.2|8455.1|4957
1712860500000|2024-04-11 18:35:00|8465.2|8462.4|8471.2|8467.4|8471.5|8468.7|8462.2|8459.4|3957
1712860800000|2024-04-11 18:40:00|8470.5|8467.7|8473.5|8470.7|8475.5|8472.7|8465.5|8462.7|2032
1712861100000|2024-04-11 18:45:00|8473.1|8470.3|8490.4|8487.6|8496.1|8492.9|8471.5|8468.7|4034
1712861400000|2024-04-11 18:50:00|8490.5|8486.7|8489.1|8486.3|8491.8|8488.6|8483.8|8480.7|1258
1712861700000|2024-04-11 18:55:00|8489.4|8486.6|8491.1|8488.3|8495.8|8492.3|8489.1|8486.3|766
1712862000000|2024-04-11 19:00:00|8490.8|8488|8491.4|8487.6|8493.4|8490.3|8487.1|8484.3|800
1712862300000|2024-04-11 19:05:00|8490.8|8488|8492.1|8489.3|8497.8|8494.6|8490.1|8487.3|523
1712862600000|2024-04-11 19:10:00|8492.7|8488.9|8492.7|8489.9|8495.4|8491.9|8491.1|8488.3|576
1712862900000|2024-04-11 19:15:00|8492.4|8489.6|8495|8492.2|8496|8492.9|8491.1|8487.9|956
1712863200000|2024-04-11 19:20:00|8494.7|8491.9|8510.4|8507.6|8511.4|8508.6|8493.7|8490.9|921
1712863500000|2024-04-11 19:25:00|8509.4|8506.6|8514.4|8511.6|8518.4|8515.6|8507.4|8504.2|1839
1712863800000|2024-04-11 19:30:00|8514.7|8511.9|8520.7|8517.9|8524.3|8520.9|8514.7|8511.9|882
1712864100000|2024-04-11 19:35:00|8521.3|8517.5|8522.7|8519.9|8524.7|8520.9|8519.7|8516.5|293
1712864400000|2024-04-11 19:40:00|8522.3|8519.5|8520.7|8517.9|8524.3|8520.9|8520.7|8517.9|236
1712864700000|2024-04-11 19:45:00|8521.3|8518.5|8516.3|8513.5|8521.7|8518.9|8513.7|8510.9|751
1712865000000|2024-04-11 19:50:00|8516.7|8513.9|8519.3|8516.5|8519.3|8516.5|8514.7|8511.9|202
1712865300000|2024-04-11 19:55:00|8519.7|8515.9|8519.3|8516.5|8524.3|8521|8518.6|8515.5|772
1712865600000|2024-04-11 20:00:00|8519.6|8516.8|8520.9|8518.1|8523.3|8520.1|8519.6|8516.5|251
1712865900000|2024-04-11 20:05:00|8521.3|8518.5|8525.9|8523.1|8526.3|8523.5|8521.3|8518.5|203
1712866200000|2024-04-11 20:10:00|8526.9|8523.8|8523.3|8519.5|8527.3|8523.8|8522.6|8519.5|167
1712866500000|2024-04-11 20:15:00|8522.6|8519.8|8521.6|8518.8|8523|8519.8|8520.9|8517.5|353
1712866800000|2024-04-11 20:20:00|8520.3|8517.5|8515|8512.2|8521|8517.8|8514.6|8511.8|383
1712867100000|2024-04-11 20:25:00|8514.6|8511.8|8518.6|8514.8|8520.3|8517|8513.5|8510.2|774
1712867400000|2024-04-11 20:30:00|8518.3|8515.5|8516.6|8513.8|8518.6|8515.8|8515.6|8512.8|218
1712867700000|2024-04-11 20:35:00|8516.9|8514.1|8517.6|8514.8|8518.6|8515.8|8516.6|8513.3|130
1712868000000|2024-04-11 20:40:00|8517.3|8514.5|8516.6|8513.8|8517.9|8514.8|8513.9|8511.1|266
1712868300000|2024-04-11 20:45:00|8517.6|8514.4|8516.9|8514.1|8519.9|8517.1|8516.6|8513.4|218
1712868600000|2024-04-11 20:50:00|8516.6|8513.8|8517.6|8513.8|8518.3|8515.5|8516.3|8513.1|103
1712868900000|2024-04-11 20:55:00|8516.9|8514.1|8516.9|8513.1|8517.9|8514.8|8511.9|8508.8|217
1712872800000|2024-04-11 22:00:00|8518.8|8516|8513.8|8511|8520.2|8517.4|8513.2|8510|71
1712873100000|2024-04-11 22:05:00|8514.2|8510.4|8514.2|8511.4|8514.2|8511.4|8512.8|8509|29
1712873400000|2024-04-11 22:10:00|8513.8|8511|8515.8|8513|8517.2|8514|8513.2|8510|69
1712873700000|2024-04-11 22:15:00|8516.2|8512.4|8515.2|8512.4|8516.2|8513|8513.2|8510.4|41
1712874000000|2024-04-11 22:20:00|8515.8|8513|8515.2|8512.4|8516.2|8513.4|8513.8|8511|14
1712874300000|2024-04-11 22:25:00|8516.2|8513.4|8514.1|8511.3|8516.2|8513.4|8513.8|8511|16
1712874600000|2024-04-11 22:30:00|8514.5|8511.7|8515.5|8512.7|8515.5|8512.7|8513.8|8510.7|35
1712874900000|2024-04-11 22:35:00|8516.5|8513|8511.5|8508.7|8516.5|8513.3|8510.3|8507|82
1712875200000|2024-04-11 22:40:00|8511.8|8509|8509.2|8506.4|8511.8|8509|8509.2|8505.4|137
1712875500000|2024-04-11 22:45:00|8509.5|8505.7|8508.8|8506|8511.2|8508|8508.2|8504.7|90
1712875800000|2024-04-11 22:50:00|8509.2|8505.4|8508.2|8505.4|8509.8|8506.4|8508.2|8504.4|21
1712876100000|2024-04-11 22:55:00|8507.8|8505|8507.2|8504.4|8509.2|8506|8507.2|8504.4|50
1712876400000|2024-04-11 23:00:00|8507.5|8504.7|8508.1|8505.3|8508.5|8505.7|8507.5|8504|26
1712876700000|2024-04-11 23:05:00|8507.8|8505|8510.1|8507.3|8511.5|8508.7|8507.8|8505|32
1712877000000|2024-04-11 23:10:00|8510.8|8507|8511.1|8508.3|8513.1|8510.3|8509.5|8506.7|45
1712877300000|2024-04-11 23:15:00|8511.5|8507.7|8509.1|8506.3|8513.1|8509.7|8508.8|8505.3|129
1712877600000|2024-04-11 23:20:00|8508.8|8506|8510.5|8507.7|8511.1|8508.3|8508.1|8505|30
1712877900000|2024-04-11 23:25:00|8511.1|8508.3|8511.1|8508.3|8511.5|8508.3|8510.1|8507|28
1712878200000|2024-04-11 23:30:00|8510.8|8508|8511.1|8508.3|8511.1|8508.3|8510.1|8507|11
1712878500000|2024-04-11 23:35:00|8511.8|8508|8508.8|8505|8511.8|8508.6|8507.1|8504|56
1712878800000|2024-04-11 23:40:00|8508.1|8505.3|8506.8|8503|8508.8|8505.3|8506.1|8503|21
1712879100000|2024-04-11 23:45:00|8507.1|8504.3|8516.7|8513.9|8519|8515.9|8506.7|8503.6|497
1712879400000|2024-04-11 23:50:00|8517|8513.2|8508.7|8505.9|8517|8513.2|8508.7|8505.6|245
1712879700000|2024-04-11 23:55:00|8509.4|8505.6|8507.4|8504.6|8509.7|8506.2|8505.7|8502.6|164
1712880000000|2024-04-12 00:00:00|8507.7|8504.9|8505|8501.2|8512.4|8509.6|8503|8497.6|480
1712880300000|2024-04-12 00:05:00|8506|8502.2|8511|8508.2|8513.7|8510.9|8504|8500.6|216
1712880600000|2024-04-12 00:10:00|8511.4|8508.6|8511.4|8508.6|8516.2|8512.6|8509|8505.6|137
1712880900000|2024-04-12 00:15:00|8511.7|8507.9|8502|8499.2|8511.7|8507.9|8501|8498.2|90
1712881200000|2024-04-12 00:20:00|8502.3|8499.5|8503|8500.2|8504.4|8501.2|8502.3|8499.2|91
1712881500000|2024-04-12 00:25:00|8503.4|8499.6|8502|8498.2|8504.3|8501.5|8500.3|8497.5|71
1712881800000|2024-04-12 00:30:00|8502.3|8498.5|8506|8502.2|8506.7|8503.9|8502.3|8498.5|63
1712882100000|2024-04-12 00:35:00|8506.3|8502.5|8511.3|8508.5|8512.3|8508.9|8504.7|8501.5|125
1712882400000|2024-04-12 00:40:00|8511.7|8507.9|8509.7|8506.9|8511.7|8508.5|8509|8505.9|39
1712882700000|2024-04-12 00:45:00|8510.3|8506.5|8508.7|8505.9|8511.3|8508.5|8507.7|8504.5|54
1712883000000|2024-04-12 00:50:00|8509.7|8506.5|8510.3|8507.5|8511.3|8508.5|8508|8505.2|43
1712883300000|2024-04-12 00:55:00|8511|8507.2|8509.3|8506.5|8511.3|8507.9|8506.3|8503.5|63
1712883600000|2024-04-12 01:00:00|8510|8506.2|8507.3|8504.5|8511.3|8508.2|8503.3|8500.2|290
1712883900000|2024-04-12 01:05:00|8507|8504.2|8514.9|8512.1|8515.6|8512.4|8503.6|8500.2|227
1712884200000|2024-04-12 01:10:00|8514.6|8511.8|8521.9|8519.1|8522.3|8519.5|8510.6|8507.8|265
1712884500000|2024-04-12 01:15:00|8522.6|8519.8|8537.9|8534.1|8537.9|8535.1|8519.3|8516.1|921
1712884800000|2024-04-12 01:20:00|8536.9|8533.5|8531.3|8528.5|8540.9|8537.1|8527.9|8524.5|348
1712885100000|2024-04-12 01:25:00|8532.3|8529.5|8533.3|8530.5|8534.6|8531.8|8528.3|8524.8|311
1712885400000|2024-04-12 01:30:00|8533|8530.2|8533.6|8530.8|8535|8531.8|8530.3|8527.5|222
1712885700000|2024-04-12 01:35:00|8532.6|8529.8|8531|8527.2|8533.6|8530.2|8527.3|8524.2|458
1712886000000|2024-04-12 01:40:00|8530.6|8527.8|8530|8527.2|8532|8528.8|8527.3|8524.2|154
1712886300000|2024-04-12 01:45:00|8529.3|8526.5|8533.9|8531.1|8534.6|8531.8|8527.9|8524.8|144
1712886600000|2024-04-12 01:50:00|8534.2|8531.4|8539.9|8537.1|8540.9|8537.7|8532.9|8529.4|173
1712886900000|2024-04-12 01:55:00|8540.2|8537.4|8541.6|8538.8|8542.6|8539.4|8538.6|8535.4|230
1712887200000|2024-04-12 02:00:00|8541.9|8539.1|8548.2|8545.4|8551.2|8547.8|8540.6|8537.8|377
1712887500000|2024-04-12 02:05:00|8547.6|8544.8|8549.6|8546.8|8551.9|8549.1|8543.9|8541.1|250
1712887800000|2024-04-12 02:10:00|8550.2|8547.4|8550.2|8547.4|8552.6|8549.8|8547.9|8544.8|206
1712888100000|2024-04-12 02:15:00|8550.6|8547.8|8545.2|8542.4|8550.6|8547.8|8544.2|8541.4|90
1712888400000|2024-04-12 02:20:00|8545.6|8542.8|8547.2|8543.4|8549.6|8546.4|8545.2|8542.4|125
1712888700000|2024-04-12 02:25:00|8546.9|8544.1|8543.2|8540.4|8547.6|8544.8|8543.2|8540|116
1712889000000|2024-04-12 02:30:00|8543.5|8540.7|8545.8|8543|8547.8|8544.7|8542.8|8540|150
1712889300000|2024-04-12 02:35:00|8546.2|8542.4|8543.2|8540.4|8547.2|8544|8542.8|8540|123
1712889600000|2024-04-12 02:40:00|8542.8|8540|8533.8|8531|8542.8|8540|8533.8|8531|287
1712889900000|2024-04-12 02:45:00|8534.2|8531.4|8534.8|8532|8537.2|8534.4|8531.8|8529|154
1712890200000|2024-04-12 02:50:00|8535.2|8532.4|8530.8|8528|8535.2|8532.4|8527.8|8524.5|123
1712890500000|2024-04-12 02:55:00|8529.8|8527|8530.2|8527.4|8531.5|8528.4|8528.8|8526|104
1712890800000|2024-04-12 03:00:00|8529.8|8527|8532.5|8529.7|8537.2|8534.4|8528.8|8526|119
1712891100000|2024-04-12 03:05:00|8533.2|8530.4|8532.1|8528.3|8534.5|8531.3|8531.1|8528.2|148
1712891400000|2024-04-12 03:10:00|8531.5|8528.7|8531.1|8528.3|8535.1|8532.3|8531.1|8527.3|79
1712891700000|2024-04-12 03:15:00|8530.8|8528|8531.1|8528.3|8533.1|8530|8530.5|8527.3|55
1712892000000|2024-04-12 03:20:00|8532.1|8528.7|8534.1|8531.3|8534.1|8531.3|8530.5|8527.7|96
1712892300000|2024-04-12 03:25:00|8534.5|8531.7|8532.8|8530|8535.1|8531.8|8532.1|8529|52
1712892600000|2024-04-12 03:30:00|8533.1|8530.3|8522.8|8520|8533.5|8530.7|8521.2|8518|432
1712892900000|2024-04-12 03:35:00|8523.2|8520.4|8523.2|8520.4|8526.2|8523|8522.8|8520|78
1712893200000|2024-04-12 03:40:00|8522.8|8520|8523.5|8520.7|8524.2|8521.4|8522.3|8519|54
1712893500000|2024-04-12 03:45:00|8523.8|8521|8522.8|8520|8524.5|8521|8522.4|8519.6|24
1712893800000|2024-04-12 03:50:00|8523.4|8519.6|8522.8|8520|8523.8|8521|8522.4|8519|35
1712894100000|2024-04-12 03:55:00|8522.4|8519.6|8523.8|8521|8524.8|8521.3|8522.3|8519|40
1712894400000|2024-04-12 04:00:00|8523.4|8520.6|8526.4|8522.6|8526.4|8523.3|8523.4|8520.6|66
1712894700000|2024-04-12 04:05:00|8526.1|8523.3|8526.4|8523.6|8527.4|8524.3|8524.7|8521.9|47
1712895000000|2024-04-12 04:10:00|8526.1|8523.3|8525.4|8522.6|8526.4|8523.6|8525.4|8522.3|11
1712895300000|2024-04-12 04:15:00|8524.4|8521.6|8523.1|8520.3|8525.1|8521.8|8522.1|8518.9|110
1712895600000|2024-04-12 04:20:00|8523.4|8520.6|8522.4|8519.6|8523.4|8520.6|8521.7|8518.9|44
1712895900000|2024-04-12 04:25:00|8522|8519.2|8520.4|8517.6|8522.4|8519.6|8519.4|8516.2|38
1712896200000|2024-04-12 04:30:00|8520|8517.2|8521|8518.2|8522|8518.6|8516.3|8513.5|184
1712896500000|2024-04-12 04:35:00|8521.4|8518.6|8521|8518.2|8522.4|8519.6|8520|8517.2|87
1712896800000|2024-04-12 04:40:00|8520.7|8517.9|8520|8517.2|8521.4|8518.6|8519.4|8516.2|130
1712897100000|2024-04-12 04:45:00|8520.4|8517.6|8520|8516.2|8520.4|8517.6|8519.4|8516.2|28
1712897400000|2024-04-12 04:50:00|8519.7|8516.9|8522|8519.2|8522.7|8519.6|8519.7|8516.9|26
1712897700000|2024-04-12 04:55:00|8521.7|8518.9|8520.4|8517.6|8523.4|8520.6|8520.4|8517.2|57
1712898000000|2024-04-12 05:00:00|8520.7|8517.9|8521.4|8518.6|8524|8520.6|8520|8517.2|47
1712898300000|2024-04-12 05:05:00|8522|8518.2|8524|8521.2|8525|8522.2|8521.6|8518.2|31
1712898600000|2024-04-12 05:10:00|8523.6|8520.8|8521|8518.2|8524.3|8520.8|8520.6|8517.8|42
1712898900000|2024-04-12 05:15:00|8519.6|8516.8|8523|8519.2|8524|8520.8|8518|8515.2|123
1712899200000|2024-04-12 05:20:00|8522.6|8519.8|8521.6|8518.8|8523|8519.8|8521|8518.2|13
1712899500000|2024-04-12 05:25:00|8522|8518.2|8526.6|8523.8|8527.3|8524.5|8521|8518.2|107
1712899800000|2024-04-12 05:30:00|8526.3|8523.5|8528.3|8525.5|8531|8527.7|8524.6|8521.8|201
1712900100000|2024-04-12 05:35:00|8528|8525.2|8528|8525.2|8531|8527.5|8527|8523.8|59
1712900400000|2024-04-12 05:40:00|8528.3|8525.5|8537|8534.2|8537.3|8534.5|8527.6|8524.2|148
1712900700000|2024-04-12 05:45:00|8537.3|8534.5|8537.3|8534.5|8539.3|8536.5|8536.3|8533.1|149
1712901000000|2024-04-12 05:50:00|8536.9|8534.1|8540.3|8537.5|8541.3|8538.5|8534.9|8532.1|315
1712901300000|2024-04-12 05:55:00|8539.9|8537.1|8540.3|8537.5|8543.9|8540.5|8539.3|8536.5|152
1712901600000|2024-04-12 06:00:00|8540.6|8536.8|8546.3|8543.5|8547.3|8544.1|8538.3|8535.5|188
1712901900000|2024-04-12 06:05:00|8545.6|8542.5|8545.9|8542.1|8547.9|8545.1|8544.3|8541.1|163
1712902200000|2024-04-12 06:10:00|8545.3|8542.5|8545.3|8542.5|8548.9|8545.8|8544.3|8541.1|226
1712902500000|2024-04-12 06:15:00|8544.9|8542.1|8545.3|8542.5|8548.3|8545.5|8543.3|8540.5|199
1712902800000|2024-04-12 06:20:00|8544.9|8542.1|8547.9|8545.1|8547.9|8545.1|8542.9|8540.1|184
1712903100000|2024-04-12 06:25:00|8548.3|8544.5|8547.9|8545.1|8550.3|8547.5|8545.9|8543.1|269
1712903400000|2024-04-12 06:30:00|8547.5|8544.7|8547.5|8544.7|8548.9|8545.7|8543.9|8541.1|263
1712903700000|2024-04-12 06:35:00|8547.2|8544.4|8546.9|8543.1|8548.2|8545.4|8544.2|8541.1|183
1712904000000|2024-04-12 06:40:00|8546.2|8543.4|8542.9|8540.1|8547.2|8544.4|8542.2|8539.1|172
1712904300000|2024-04-12 06:45:00|8542.5|8539.7|8547.2|8544.4|8549.9|8546.7|8541.5|8538.7|210
1712904600000|2024-04-12 06:50:00|8547.9|8544.1|8546.9|8544.1|8549.9|8547.1|8545.2|8542.1|131
1712904900000|2024-04-12 06:55:00|8547.5|8543.7|8543.2|8540.4|8549.9|8546.4|8541.7|8538.4|195
1712905200000|2024-04-12 07:00:00|8543.6|8540.8|8556.2|8553.4|8558.2|8555.1|8542.5|8539.7|656
1712905500000|2024-04-12 07:05:00|8556.5|8553.7|8554.8|8551|8560.8|8557.4|8552.8|8549.7|453
1712905800000|2024-04-12 07:10:00|8554.5|8551.7|8554.5|8551.7|8559|8555.7|8552.8|8550|290
1712906100000|2024-04-12 07:15:00|8554.8|8551|8548.8|8546|8555.2|8552.4|8542.2|8539.4|498
1712906400000|2024-04-12 07:20:00|8549.5|8546.7|8544.8|8542|8553.8|8550.7|8542.5|8539|310
1712906700000|2024-04-12 07:25:00|8544.5|8541.7|8545.8|8543|8548.8|8546|8541.5|8538|282
1712907000000|2024-04-12 07:30:00|8545.5|8542.7|8540.5|8537.7|8550.8|8548|8537.5|8534.7|367
1712907300000|2024-04-12 07:35:00|8541.2|8538.4|8540.2|8537.4|8543.2|8540|8534.8|8532|479
1712907600000|2024-04-12 07:40:00|8540.8|8538|8537.2|8534.4|8548.8|8545.5|8534.7|8531.4|424
1712907900000|2024-04-12 07:45:00|8537.5|8534.7|8538.5|8535.7|8540.1|8537.3|8533.9|8530.6|286
1712908200000|2024-04-12 07:50:00|8538.1|8535.3|8534.5|8531.7|8539.5|8536.7|8532.5|8529.7|244
1712908500000|2024-04-12 07:55:00|8534.8|8532|8534.5|8530.7|8537.5|8534.7|8528.8|8525.7|290
1712908800000|2024-04-12 08:00:00|8534.8|8531.7|8541.8|8539|8544.5|8541.3|8528.8|8526|1205
1712909100000|2024-04-12 08:05:00|8541.5|8538.7|8543.2|8540.4|8553.5|8550.7|8541.5|8538.3|805
1712909400000|2024-04-12 08:10:00|8542.8|8540|8533.2|8529.4|8544.2|8541.4|8525.5|8522.4|1018
1712909700000|2024-04-12 08:15:00|8532.8|8530|8538.2|8535.4|8541.2|8538|8529.5|8526.2|363
1712910000000|2024-04-12 08:20:00|8538.5|8535.7|8549.2|8546.4|8552.5|8549.7|8538.2|8535.4|603
1712910300000|2024-04-12 08:25:00|8550.2|8547|8546.2|8542.4|8550.5|8547.4|8536.5|8533.7|767
1712910600000|2024-04-12 08:30:00|8546.5|8543.4|8536.9|8534.1|8550.2|8547|8530.2|8527.4|950
1712910900000|2024-04-12 08:35:00|8536.2|8533.4|8539.9|8537.1|8541.2|8538.1|8529.5|8526.7|548
1712911200000|2024-04-12 08:40:00|8540.5|8536.7|8535.9|8533.1|8544.2|8541.1|8535.2|8531.7|392
1712911500000|2024-04-12 08:45:00|8536.9|8533.7|8553.8|8551|8557.8|8555|8531.8|8529|1697
1712911800000|2024-04-12 08:50:00|8554.4|8551.6|8557.4|8553.6|8559.4|8556.3|8551.8|8549|490
1712912100000|2024-04-12 08:55:00|8557.8|8554|8554.4|8551.6|8557.8|8555|8550.8|8547.6|443
1712912400000|2024-04-12 09:00:00|8554.8|8551|8565.1|8561.3|8568.7|8565.4|8552.8|8549.6|863
1712912700000|2024-04-12 09:05:00|8564.7|8561.9|8564.7|8561.9|8568.2|8564.9|8561|8558.2|358
1712913000000|2024-04-12 09:10:00|8565.3|8562.5|8564|8560.2|8567.8|8564.5|8562|8559.2|319
1712913300000|2024-04-12 09:15:00|8563.7|8559.9|8565|8561.2|8568|8565.2|8561.7|8558.9|319
1712913600000|2024-04-12 09:20:00|8564.7|8560.9|8563.7|8560.9|8569|8566.2|8561.7|8558.9|466
1712913900000|2024-04-12 09:25:00|8563.3|8560.5|8548.4|8545.6|8563.8|8560.9|8546.4|8543.2|1001
1712914200000|2024-04-12 09:30:00|8548|8545.2|8549.1|8546.3|8552.4|8549.6|8544.4|8541.6|1665
1712914500000|2024-04-12 09:35:00|8549.7|8546.9|8561.1|8558.3|8562.7|8559.9|8549.4|8546.3|569
1712914800000|2024-04-12 09:40:00|8560.7|8557.9|8559.4|8556.6|8561.4|8558.3|8549.1|8546|1235
1712915100000|2024-04-12 09:45:00|8559.8|8556|8552.8|8550|8561.4|8558|8551.8|8548.6|379
1712915400000|2024-04-12 09:50:00|8552.1|8549.3|8562.8|8559|8564.8|8561.9|8552.1|8549|620
1712915700000|2024-04-12 09:55:00|8562.1|8559.3|8561.7|8558.9|8563.1|8560.3|8555.8|8553|894
1712916000000|2024-04-12 10:00:00|8562.1|8559.3|8569|8566.2|8570.4|8567.6|8560.1|8556.6|425
1712916300000|2024-04-12 10:05:00|8568|8565.2|8568.4|8565.6|8570|8566.9|8566.7|8563.9|303
1712916600000|2024-04-12 10:10:00|8569.4|8566.6|8573.7|8570.9|8575.4|8572.2|8569.4|8566.2|493
1712916900000|2024-04-12 10:15:00|8573.4|8570.6|8574.7|8571.9|8577.7|8574.9|8572.4|8569.6|500
1712917200000|2024-04-12 10:20:00|8575.3|8571.5|8575.7|8571.9|8577|8573.9|8571.7|8568.5|552
1712917500000|2024-04-12 10:25:00|8575|8572.2|8576.3|8573.5|8582.3|8579.2|8575|8571.7|907
1712917800000|2024-04-12 10:30:00|8576.7|8573.9|8579.3|8576.5|8582.3|8579.1|8576.3|8573.5|369
1712918100000|2024-04-12 10:35:00|8578.9|8576.1|8570.4|8567.6|8580.3|8576.9|8569.6|8566.8|604
1712918400000|2024-04-12 10:40:00|8570|8567.2|8575.9|8573.1|8578.3|8575.5|8569.6|8566.8|661
1712918700000|2024-04-12 10:45:00|8576.3|8572.5|8571.6|8568.8|8577.3|8574.5|8566.9|8564.1|598
1712919000000|2024-04-12 10:50:00|8571.3|8568.5|8570.6|8567.8|8573.6|8570.5|8568.6|8565.5|389
1712919300000|2024-04-12 10:55:00|8571.3|8567.5|8569.6|8566.8|8576.3|8573.5|8568.9|8566.1|365
1712919600000|2024-04-12 11:00:00|8569.3|8566.5|8564.9|8562.1|8569.6|8566.8|8563.3|8560.1|402
1712919900000|2024-04-12 11:05:00|8565.3|8561.5|8560.6|8557.8|8565.3|8562|8556.9|8554.1|609
1712920200000|2024-04-12 11:10:00|8560.9|8558.1|8557.9|8555.1|8563.3|8559.8|8555.3|8552.5|456
1712920500000|2024-04-12 11:15:00|8557.6|8554.8|8559.6|8556.8|8564.9|8562.1|8556.2|8552.9|515
1712920800000|2024-04-12 11:20:00|8559.2|8556.4|8557.2|8553.4|8560.9|8557.8|8553.6|8550.4|475
1712921100000|2024-04-12 11:25:00|8556.6|8553.8|8572.9|8570.1|8574.2|8571.1|8555.6|8552.4|534
1712921400000|2024-04-12 11:30:00|8573.2|8570.4|8569.6|8566.8|8577.2|8574.1|8568.6|8565.4|403
1712921700000|2024-04-12 11:35:00|8570.2|8567.4|8570.9|8568.1|8574.6|8571.4|8564.6|8561.8|775
1712922000000|2024-04-12 11:40:00|8570.6|8567.8|8566.5|8563.7|8571.2|8568.1|8565.5|8562.7|319
1712922300000|2024-04-12 11:45:00|8566.1|8563.3|8577.1|8574.3|8577.1|8574.3|8565.9|8562.7|1090
1712922600000|2024-04-12 11:50:00|8576.1|8573.3|8569.1|8566.3|8578.1|8575.3|8566.6|8563.3|793
1712922900000|2024-04-12 11:55:00|8569.8|8567|8575.1|8571.3|8578.1|8575.3|8566.1|8563|654
1712923200000|2024-04-12 12:00:00|8574.8|8572|8584.8|8582|8588.8|8585.6|8574.8|8572|2791
1712923500000|2024-04-12 12:05:00|8584.4|8581.6|8581.8|8579|8589.4|8586|8579.8|8576.5|929
1712923800000|2024-04-12 12:10:00|8582.4|8578.6|8588.3|8585.5|8591.7|8588.9|8582|8578.6|1845
1712924100000|2024-04-12 12:15:00|8587.7|8584.9|8596.2|8593.4|8597.2|8594.4|8584.3|8581.5|1690
1712924400000|2024-04-12 12:20:00|8596.5|8593.7|8598.9|8595.1|8599.9|8596.7|8589.6|8586.8|1888
1712924700000|2024-04-12 12:25:00|8598.2|8595.4|8600.7|8597.9|8601.7|8598.9|8591.5|8588.7|2386
1712925000000|2024-04-12 12:30:00|8601.1|8598.3|8604.8|8602|8605.8|8603|8597.5|8594.6|3157
1712925300000|2024-04-12 12:35:00|8605.1|8602.3|8621.1|8618.3|8628.3|8624.5|8604.9|8601.9|8148
1712925600000|2024-04-12 12:40:00|8622|8618.2|8631.9|8629.1|8637.9|8634.4|8620.1|8617.3|2943
1712925900000|2024-04-12 12:45:00|8633.3|8629.5|8631.6|8628.8|8635.3|8632.5|8623.6|8620.8|2523
1712926200000|2024-04-12 12:50:00|8631|8627.8|8630|8627.2|8634.6|8631.8|8617.4|8614.3|3005
1712926500000|2024-04-12 12:55:00|8629.3|8626.5|8621.6|8618.8|8636.6|8633.8|8619.5|8616.2|2090
1712926800000|2024-04-12 13:00:00|8623|8619.2|8644.9|8642.1|8649.3|8646.1|8617.6|8614.5|4515
1712927100000|2024-04-12 13:05:00|8644.3|8641.1|8664.9|8662.1|8665.5|8662.2|8640.8|8637.5|4102
1712927400000|2024-04-12 13:10:00|8665.5|8661.7|8657|8653.2|8684.9|8682|8652.6|8649.8|5150
1712927700000|2024-04-12 13:15:00|8656.6|8652.8|8656.6|8653.8|8662.2|8659.4|8641.7|8638.5|3330
1712928000000|2024-04-12 13:20:00|8654.9|8652.1|8676.2|8673.4|8678.5|8675.4|8654.9|8652.1|3618
1712928300000|2024-04-12 13:25:00|8675.8|8673|8676.5|8672.7|8685.5|8682.3|8671.9|8669.1|2776
1712928600000|2024-04-12 13:30:00|8675.9|8673.1|8687.9|8685.1|8692.5|8689.7|8661.9|8659.1|4201
1712928900000|2024-04-12 13:35:00|8688.2|8684.4|8693.8|8691|8700.8|8698|8683.6|8680.4|3225
1712929200000|2024-04-12 13:40:00|8693.2|8690.4|8701.6|8698.8|8711.2|8708|8692.3|8689|4194
1712929500000|2024-04-12 13:45:00|8701|8698.2|8677.4|8674.6|8701.9|8698.8|8676.7|8673.9|4247
1712929800000|2024-04-12 13:50:00|8678.1|8674.3|8672.7|8669.9|8679.2|8675.8|8657.7|8654.9|3302
1712930100000|2024-04-12 13:55:00|8672.3|8669.5|8671.5|8667.7|8674.3|8671.2|8659.5|8656.2|1629
1712930400000|2024-04-12 14:00:00|8671.6|8667.8|8684.2|8681.4|8689.2|8686|8665|8662.2|3712
1712930700000|2024-04-12 14:05:00|8685.2|8681.7|8668.5|8665.7|8693.3|8690|8665.9|8662.7|3082
1712931000000|2024-04-12 14:10:00|8667.9|8665.1|8694.8|8692|8695.2|8692|8659.9|8656.9|2463
1712931300000|2024-04-12 14:15:00|8695|8691|8686.2|8683.4|8701.2|8698|8678.6|8675.8|3563
1712931600000|2024-04-12 14:20:00|8686.6|8682.8|8690.9|8688.1|8695.9|8693.1|8674.3|8671.5|2331
1712931900000|2024-04-12 14:25:00|8691.3|8688.5|8706.6|8703.8|8706.6|8703.8|8687.3|8684.5|2155
1712932200000|2024-04-12 14:30:00|8706.3|8703.5|8707.5|8704.7|8715.5|8712|8696.9|8694.1|4689
1712932500000|2024-04-12 14:35:00|8707.8|8705|8691.2|8688.4|8711.8|8708.7|8691.2|8688|2983
1712932800000|2024-04-12 14:40:00|8690.8|8688|8696.8|8694|8699.2|8696.4|8687.2|8684|1702
1712933100000|2024-04-12 14:45:00|8697.5|8693.7|8689.5|8686.7|8697.8|8694.4|8685.2|8682|1387
1712933400000|2024-04-12 14:50:00|8689.8|8687|8692.2|8689.4|8697.2|8694.4|8687.9|8684.3|1075
1712933700000|2024-04-12 14:55:00|8692.8|8689|8679.5|8676.7|8695.8|8692.5|8677.2|8674.4|1819
1712934000000|2024-04-12 15:00:00|8679.2|8676.4|8691.5|8688.7|8694.5|8691.4|8678.2|8675.4|1465
1712934300000|2024-04-12 15:05:00|8692.2|8689.4|8678.2|8675.4|8696.5|8693.7|8670.6|8667.4|2760
1712934600000|2024-04-12 15:10:00|8678.9|8676.1|8669.2|8665.4|8692.1|8689.3|8667.6|8664.8|2322
1712934900000|2024-04-12 15:15:00|8668.6|8665.8|8662.6|8659.8|8673.5|8670.7|8659.3|8656.5|2464
1712935200000|2024-04-12 15:20:00|8662.9|8660.1|8657.6|8654.8|8662.9|8660.1|8646.9|8643.8|3469
1712935500000|2024-04-12 15:25:00|8657.2|8654.4|8650.2|8646.4|8668.2|8665|8647.2|8644.4|3337
1712935800000|2024-04-12 15:30:00|8649.6|8646.8|8612.3|8609.5|8650.6|8647.8|8606.6|8603.7|4283
1712936100000|2024-04-12 15:35:00|8612|8609.2|8592.3|8589.5|8616.9|8613.7|8591.7|8588.5|4149
1712936400000|2024-04-12 15:40:00|8592.7|8589.9|8589.7|8586.9|8603.6|8600.3|8563.4|8560.3|7010
1712936700000|2024-04-12 15:45:00|8590|8586.2|8588|8585.2|8600.7|8597.5|8584|8580.5|2386
1712937000000|2024-04-12 15:50:00|8588.7|8585.9|8596.7|8593.9|8604|8600.9|8584.7|8581.6|2162
1712937300000|2024-04-12 15:55:00|8596.4|8593.6|8598|8594.2|8606|8603.2|8592|8589.2|1892
1712937600000|2024-04-12 16:00:00|8597.4|8594.6|8581.1|8578.3|8597.4|8594.6|8577.8|8574.5|2756
1712937900000|2024-04-12 16:05:00|8581.5|8578.7|8595.3|8591.5|8600.7|8597.2|8579.8|8576.7|2344
1712938200000|2024-04-12 16:10:00|8593.7|8590.9|8583.4|8580.6|8594.3|8591.1|8577.7|8574.9|1812
1712938500000|2024-04-12 16:15:00|8584|8580.2|8581.4|8578.6|8588.6|8585.8|8580.4|8577.2|1128
1712938800000|2024-04-12 16:20:00|8582|8578.2|8550.5|8547.7|8584.6|8581.8|8544.1|8541.3|5538
1712939100000|2024-04-12 16:25:00|8550.9|8547.1|8553.4|8550.6|8567.4|8564.3|8543.8|8541|3120
1712939400000|2024-04-12 16:30:00|8553.7|8550.9|8554.4|8551.6|8556.4|8553.3|8544.8|8542|1901
1712939700000|2024-04-12 16:35:00|8554.8|8552|8551.8|8549|8571.7|8568.9|8551.8|8548.6|1855
1712940000000|2024-04-12 16:40:00|8551.4|8548.6|8562.7|8559.9|8566.3|8563.2|8550.8|8548|1400
1712940300000|2024-04-12 16:45:00|8563|8560.2|8545.4|8542.6|8563|8560.2|8545.4|8542.6|1397
1712940600000|2024-04-12 16:50:00|8545.8|8543|8549|8545.2|8557.7|8554.9|8539.8|8536.6|1897
1712940900000|2024-04-12 16:55:00|8548|8544.5|8540.7|8537.9|8552|8549.2|8537|8534.2|1929
1712941200000|2024-04-12 17:00:00|8541.7|8538.2|8544.7|8541.9|8560|8557.2|8534|8530.9|2451
1712941500000|2024-04-12 17:05:00|8544.4|8541.6|8553.4|8549.6|8557.4|8554.6|8541.7|8538.9|1855
1712941800000|2024-04-12 17:10:00|8554.4|8550.6|8544.7|8541.9|8556.4|8553.2|8540.7|8537.9|1252
1712942100000|2024-04-12 17:15:00|8544.4|8541.6|8553.4|8550.6|8562.4|8559.2|8544.4|8541.6|1951
1712942400000|2024-04-12 17:20:00|8553.1|8550.3|8553.7|8549.9|8555.4|8552.2|8547.4|8544.6|1337
1712942700000|2024-04-12 17:25:00|8553.4|8549.6|8555.7|8552.9|8571.4|8567.8|8549.4|8546.6|2692
1712943000000|2024-04-12 17:30:00|8555.4|8552.6|8549.4|8546.6|8557.7|8553.9|8544.1|8540.9|1839
1712943300000|2024-04-12 17:35:00|8549.1|8546.3|8558.1|8555.3|8563.1|8560.3|8549.1|8546.3|2114
1712943600000|2024-04-12 17:40:00|8557.1|8554.3|8539.5|8536.7|8559.1|8556.3|8538.1|8535.3|2764
1712943900000|2024-04-12 17:45:00|8539.8|8537|8535.5|8532.7|8547.1|8544.3|8530.8|8528|2218
1712944200000|2024-04-12 17:50:00|8535.1|8532.3|8566.4|8563.6|8567|8564.2|8534.1|8531.3|2513
1712944500000|2024-04-12 17:55:00|8566.8|8564|8555|8552.2|8568.4|8565.6|8551.7|8548.9|1831
1712944800000|2024-04-12 18:00:00|8554.4|8551.6|8565.9|8563.1|8567.6|8564.1|8543.4|8540.1|2252
1712945100000|2024-04-12 18:05:00|8566.3|8562.5|8565.9|8563.1|8581.2|8578.4|8563.7|8560.9|3297
1712945400000|2024-04-12 18:10:00|8566.3|8563.5|8569.6|8566.8|8574.3|8571.5|8561.3|8558.5|1566
1712945700000|2024-04-12 18:15:00|8569.9|8567.1|8555.1|8552.3|8571.3|8568.1|8553.1|8549.9|3724
1712946000000|2024-04-12 18:20:00|8554.1|8551.3|8547.1|8544.3|8555.1|8552.3|8546.1|8542.9|2101
1712946300000|2024-04-12 18:25:00|8546.8|8544|8523.4|8520.6|8553.1|8550.3|8522.1|8518.9|9971
1712946600000|2024-04-12 18:30:00|8524|8521.2|8527.1|8524.3|8527.1|8524.3|8513.1|8510.3|4761
1712946900000|2024-04-12 18:35:00|8527.4|8523.6|8516.1|8513.3|8528.3|8525.5|8514.1|8511.3|1098
1712947200000|2024-04-12 18:40:00|8516.7|8512.9|8511.8|8509|8517.4|8514.6|8510.4|8507.6|1254
1712947500000|2024-04-12 18:45:00|8511.4|8508.6|8499.1|8496.3|8512.6|8509.6|8495.1|8492|1852
1712947800000|2024-04-12 18:50:00|8498.8|8496|8497.8|8495|8503.5|8500.7|8496.8|8494|1464
1712948100000|2024-04-12 18:55:00|8497.5|8494.7|8509|8506.2|8514|8511|8497.2|8494.3|2557
1712948400000|2024-04-12 19:00:00|8508.8|8506|8504|8501.2|8508.8|8506|8499|8495.6|674
1712948700000|2024-04-12 19:05:00|8503.4|8500.6|8501.4|8498.6|8504.4|8501.2|8500|8497|317
1712949000000|2024-04-12 19:10:00|8501.7|8498.9|8500.4|8497.6|8502.7|8499.9|8497.7|8494.4|386
1712949300000|2024-04-12 19:15:00|8500|8497.2|8497.7|8494.9|8502.7|8498.9|8490.5|8486.9|927
1712949600000|2024-04-12 19:20:00|8497.1|8494.3|8508|8505.2|8509.6|8506.5|8497.1|8493.9|599
1712949900000|2024-04-12 19:25:00|8508.6|8504.8|8504|8501.2|8509|8506.2|8501.4|8498.2|384
1712950200000|2024-04-12 19:30:00|8505.4|8501.6|8512|8509.2|8515|8511.3|8503.9|8500.6|469
1712950500000|2024-04-12 19:35:00|8511|8508.2|8513|8510.2|8514|8510.8|8505.3|8502.5|379
1712950800000|2024-04-12 19:40:00|8513.3|8510.5|8511|8508.2|8515|8512.2|8510|8506.8|381
1712951100000|2024-04-12 19:45:00|8512|8507.8|8506.6|8502.8|8513|8510.2|8505.6|8502.8|313
1712951400000|2024-04-12 19:50:00|8507|8504.2|8511|8507.2|8511.6|8508.2|8502|8498.8|471
1712951700000|2024-04-12 19:55:00|8510|8506.8|8518.3|8515.5|8519.3|8515.8|8509.6|8506.8|683
1712952000000|2024-04-12 20:00:00|8518|8515.2|8512.3|8508.5|8518.7|8515.9|8510.7|8507.2|259
1712952300000|2024-04-12 20:05:00|8511.7|8508.9|8506.7|8503.9|8513.7|8510.9|8506.3|8503.5|517
1712952600000|2024-04-12 20:10:00|8507.3|8503.5|8509.7|8505.9|8511|8507.9|8506.7|8503.5|167
1712952900000|2024-04-12 20:15:00|8509|8506.2|8511.7|8508.9|8514.4|8511.6|8506.7|8503.9|152
1712953200000|2024-04-12 20:20:00|8512.7|8509.2|8511|8508.2|8513|8509.9|8510.7|8507.7|74
1712953500000|2024-04-12 20:25:00|8510.7|8507.9|8509.7|8506.9|8512|8508.9|8509|8505.9|73
1712953800000|2024-04-12 20:30:00|8510|8506.2|8507|8504.2|8510.4|8507.6|8505|8502.2|186
1712954100000|2024-04-12 20:35:00|8507.6|8503.2|8498|8495.2|8507.6|8504.2|8498|8495.2|267
1712954400000|2024-04-12 20:40:00|8499|8496.2|8495.4|8492.6|8499|8496.2|8494.6|8491.2|186
1712954700000|2024-04-12 20:45:00|8495|8492.2|8503.6|8500.8|8503.6|8500.8|8495|8492.2|189
1712955000000|2024-04-12 20:50:00|8504.4|8501.6|8503.6|8500.8|8505|8502.2|8500.6|8496.8|157
1712955300000|2024-04-12 20:55:00|8504|8500.2|8504|8500.2|8508|8504.5|8496.3|8492.8|362
1713132000000|2024-04-14 22:00:00|8541|8537.2|8502.7|8498.9|8541.9|8537.2|8483.6|8477.6|3895
1713132300000|2024-04-14 22:05:00|8502.9|8499.1|8527.7|8524.9|8533.4|8530.1|8499.1|8495.9|1322
1713132600000|2024-04-14 22:10:00|8528.7|8525.9|8531.2|8528.4|8539.3|8536.1|8524.5|8521.3|943
1713132900000|2024-04-14 22:15:00|8531.6|8527.8|8511.8|8509|8533|8529.8|8509.6|8505.8|2381
1713133200000|2024-04-14 22:20:00|8512.8|8509.6|8519.6|8515.8|8520.8|8517.4|8509.2|8506.4|447
1713133500000|2024-04-14 22:25:00|8518.8|8515|8513.8|8511|8529.2|8525.8|8512.8|8509|1117
1713133800000|2024-04-14 22:30:00|8514.2|8510.4|8506|8503.2|8514.8|8511.6|8504.8|8501.6|327
1713134100000|2024-04-14 22:35:00|8507|8504.2|8488.4|8484.6|8507|8504.2|8487.8|8484.6|590
1713134400000|2024-04-14 22:40:00|8489.8|8487|8496.2|8492.4|8501.6|8498.2|8480.8|8477.4|900
1713134700000|2024-04-14 22:45:00|8495.4|8491.6|8493|8490.2|8496.8|8493.2|8488.8|8485.5|158
1713135000000|2024-04-14 22:50:00|8492.4|8489.2|8496.2|8492.4|8498|8495|8486.2|8483.4|295
1713135300000|2024-04-14 22:55:00|8495.8|8492|8495.2|8491.4|8496.4|8493|8490.8|8487.5|209
1713135600000|2024-04-14 23:00:00|8494.2|8491|8505.2|8501.4|8505.6|8502.8|8491.2|8488|532
1713135900000|2024-04-14 23:05:00|8504.2|8500.4|8510.2|8506.4|8512.2|8508.5|8499.8|8496.6|297
1713136200000|2024-04-14 23:10:00|8509.8|8506|8512.1|8509.3|8516.8|8514|8508.8|8505.4|245
1713136500000|2024-04-14 23:15:00|8511.8|8509|8514.7|8511.9|8516.2|8512.9|8507.8|8505|256
1713136800000|2024-04-14 23:20:00|8514.5|8511.7|8518.1|8515.3|8518.3|8515.3|8510.7|8507.2|156
1713137100000|2024-04-14 23:25:00|8518.7|8514.9|8515.1|8512.3|8519.1|8515.7|8513.1|8509.9|187
1713137400000|2024-04-14 23:30:00|8515.7|8511.9|8519.3|8516.5|8519.7|8516.5|8514.1|8510.9|532
1713137700000|2024-04-14 23:35:00|8518.9|8516.1|8523.9|8520.1|8523.9|8520.1|8518.3|8515.1|105
1713138000000|2024-04-14 23:40:00|8523.5|8519.7|8523.9|8521.1|8524.3|8521.5|8521.9|8518.7|129
1713138300000|2024-04-14 23:45:00|8524.5|8520.7|8523.5|8519.7|8524.9|8521.7|8522.1|8518.7|193
1713138600000|2024-04-14 23:50:00|8522.9|8520.1|8518.9|8516.1|8522.9|8520.1|8516.7|8513.5|177
1713138900000|2024-04-14 23:55:00|8519.3|8516.5|8517.3|8513.5|8519.3|8516.5|8515.9|8512.5|52
1713139200000|2024-04-15 00:00:00|8516.7|8513.9|8522.3|8518.5|8524.3|8521.1|8514.3|8511.1|266
1713139500000|2024-04-15 00:05:00|8521.9|8518.1|8526.9|8524.1|8527.3|8524.5|8521.5|8518.1|159
1713139800000|2024-04-15 00:10:00|8527.3|8524.5|8520.1|8517.3|8529.3|8526.5|8519.1|8515.9|352
1713140100000|2024-04-15 00:15:00|8521.1|8516.3|8513.7|8510.9|8521.1|8516.3|8510.6|8507.3|226
1713140400000|2024-04-15 00:20:00|8514.1|8511.3|8523.7|8519.9|8523.7|8519.9|8513.1|8509.9|131
1713140700000|2024-04-15 00:25:00|8524.5|8520.9|8528.7|8524.9|8530.1|8526.9|8523.1|8519.8|184
1713141000000|2024-04-15 00:30:00|8529.3|8525.9|8531.7|8527.9|8533.1|8530.3|8525.1|8521.9|246
1713141300000|2024-04-15 00:35:00|8532.1|8528.3|8530.1|8526.3|8533.1|8530.3|8528.7|8525.9|122
1713141600000|2024-04-15 00:40:00|8530|8526.2|8520.6|8516.8|8530.7|8527.2|8519.6|8516.8|132
1713141900000|2024-04-15 00:45:00|8520|8517.2|8518|8515.2|8521.6|8518.5|8517.4|8514.6|152
1713142200000|2024-04-15 00:50:00|8517|8514.2|8484.4|8480.6|8518.6|8515.2|8480.8|8477.6|1065
1713142500000|2024-04-15 00:55:00|8484.8|8481.6|8499.6|8495.8|8500|8496.2|8484.8|8481.6|506
1713142800000|2024-04-15 01:00:00|8500|8496.2|8458.4|8455.6|8503.1|8500.3|8453|8449.6|2167
1713143100000|2024-04-15 01:05:00|8459|8456.2|8460.4|8457.6|8470.8|8468|8451.8|8449|779
1713143400000|2024-04-15 01:10:00|8460|8457.2|8463.2|8460.4|8476.5|8473.2|8459.4|8456.6|741
1713143700000|2024-04-15 01:15:00|8463.6|8460.8|8469|8466.2|8470|8466.8|8448.6|8445.8|837
1713144000000|2024-04-15 01:20:00|8468.6|8465.8|8487.6|8483.8|8493.2|8489.8|8467.6|8464.4|664
1713144300000|2024-04-15 01:25:00|8488|8484.2|8488.2|8485.4|8493.2|8489.8|8479.6|8476.4|469
1713144600000|2024-04-15 01:30:00|8488.6|8484.8|8510.2|8507.4|8511.2|8508.4|8487.8|8484.4|742
1713144900000|2024-04-15 01:35:00|8509.8|8507|8505|8502.2|8510|8507|8501.6|8498.8|351
1713145200000|2024-04-15 01:40:00|8504.6|8501.8|8503.6|8500.8|8507|8504.2|8501.6|8498.2|247
1713145500000|2024-04-15 01:45:00|8504|8500.2|8495.6|8491.8|8504|8501.2|8491.6|8488.8|319
1713145800000|2024-04-15 01:50:00|8496.2|8492.8|8501.6|8498.8|8505.6|8502.2|8495.2|8491.8|240
1713146100000|2024-04-15 01:55:00|8501|8498.2|8502|8499.2|8507.4|8504.2|8499.2|8496.2|218
1713146400000|2024-04-15 02:00:00|8501.6|8498.8|8493|8490.2|8505.4|8502.6|8493|8489.8|136
1713146700000|2024-04-15 02:05:00|8493.6|8489.8|8500.9|8497.1|8505|8501.8|8493.6|8489.8|247
1713147000000|2024-04-15 02:10:00|8500.6|8497.8|8499.9|8497.1|8503.9|8501.1|8497.9|8494.8|212
1713147300000|2024-04-15 02:15:00|8500.5|8496.7|8495.9|8493.1|8504.9|8501.1|8492.9|8489.7|132
1713147600000|2024-04-15 02:20:00|8495.5|8492.7|8491.5|8488.7|8496.5|8493.1|8491.5|8488.3|80
1713147900000|2024-04-15 02:25:00|8491.9|8489.1|8495.9|8492.1|8496.1|8493.1|8491.5|8488.3|84
1713148200000|2024-04-15 02:30:00|8495.5|8492.7|8491.9|8489.1|8499.9|8496.7|8491.5|8488.2|115
1713148500000|2024-04-15 02:35:00|8491.5|8488.7|8492.5|8488.7|8495.9|8492.7|8490.1|8486.7|132
1713148800000|2024-04-15 02:40:00|8491.9|8489.1|8494.9|8492.1|8498.5|8495.1|8490.5|8487.7|89
1713149100000|2024-04-15 02:45:00|8495.5|8491.7|8486.5|8483.7|8495.5|8492.1|8486.5|8483.7|192
1713149400000|2024-04-15 02:50:00|8486.9|8484.1|8484.5|8481.7|8487.9|8485.1|8476.5|8473.3|310
1713149700000|2024-04-15 02:55:00|8484.1|8481.3|8485.9|8482.1|8487.1|8483.7|8482.1|8479.3|98
1713150000000|2024-04-15 03:00:00|8485.5|8482.7|8491.5|8488.7|8493.1|8489.7|8485.5|8482.7|138
1713150300000|2024-04-15 03:05:00|8491.1|8488.3|8493.5|8490.7|8495.9|8492.7|8488.5|8485.3|93
1713150600000|2024-04-15 03:10:00|8493.9|8491.1|8485.5|8482.7|8497.9|8495.1|8484.1|8481.1|590
1713150900000|2024-04-15 03:15:00|8486.1|8482.3|8486.5|8483.7|8490.3|8485.7|8484.9|8480.9|215
1713151200000|2024-04-15 03:20:00|8486.1|8483.3|8481.9|8478.1|8486.5|8483.3|8480.5|8477.1|85
1713151500000|2024-04-15 03:25:00|8480.9|8476.1|8486.9|8484.1|8487.3|8484.1|8478.9|8476.1|138
1713151800000|2024-04-15 03:30:00|8486.5|8483.7|8498.1|8495.3|8499.9|8496.7|8486.5|8483.1|232
1713152100000|2024-04-15 03:35:00|8498.5|8495.7|8494.5|8491.7|8499.1|8495.7|8494.5|8491.3|122
1713152400000|2024-04-15 03:40:00|8494.1|8491.3|8493|8490.2|8494.4|8491.6|8490.4|8487.6|126
1713152700000|2024-04-15 03:45:00|8493.4|8490.6|8496|8493.2|8498.4|8495.6|8493.4|8490.6|89
1713153000000|2024-04-15 03:50:00|8497|8493.6|8499.2|8496.4|8500.6|8496.8|8495|8492.2|266
1713153300000|2024-04-15 03:55:00|8499.6|8495.8|8496.6|8492.8|8499.6|8496.2|8495|8491.8|52
1713153600000|2024-04-15 04:00:00|8496.2|8493.4|8501.8|8498|8502.4|8499.2|8495.2|8492|117
1713153900000|2024-04-15 04:05:00|8501.4|8498.6|8501.8|8499|8502.4|8499.6|8499.4|8496.6|50
1713154200000|2024-04-15 04:10:00|8501.4|8498.6|8501.8|8499|8502.8|8499.6|8499.8|8497|64
1713154500000|2024-04-15 04:15:00|8501.4|8498.6|8499.8|8497|8501.4|8498.6|8498.8|8495.4|45
1713154800000|2024-04-15 04:20:00|8500.4|8496.6|8500.8|8498|8500.8|8498|8499.4|8496|41
1713155100000|2024-04-15 04:25:00|8501.8|8499|8499.8|8497|8501.8|8499|8499.4|8496.6|22
1713155400000|2024-04-15 04:30:00|8498.8|8496|8495.4|8491.6|8498.8|8496|8492.4|8489.6|132
1713155700000|2024-04-15 04:35:00|8495|8492.2|8497.8|8495|8499.2|8496|8494.8|8491.6|61
1713156000000|2024-04-15 04:40:00|8496.8|8494|8493.2|8489.4|8497.2|8494|8490.4|8487.6|178
1713156300000|2024-04-15 04:45:00|8492.6|8489.8|8491.8|8489|8493.2|8490|8487.2|8484.4|86
1713156600000|2024-04-15 04:50:00|8491.2|8488.4|8493.8|8491|8494.8|8491.4|8490.2|8487|71
1713156900000|2024-04-15 04:55:00|8494.2|8491.4|8493.8|8491|8495.2|8491.8|8491.7|8488.4|34
1713157200000|2024-04-15 05:00:00|8494|8491.2|8486.8|8483|8495.2|8492|8484.2|8481|293
1713157500000|2024-04-15 05:05:00|8486.2|8483.4|8482.6|8479.8|8488.2|8485|8479.2|8476.4|154
1713157800000|2024-04-15 05:10:00|8483|8479.2|8482.2|8479.4|8485.2|8482.4|8482|8478.8|115
1713158100000|2024-04-15 05:15:00|8481.8|8479|8476.9|8474.1|8482.8|8479.7|8476.5|8473.7|125
1713158400000|2024-04-15 05:20:00|8477.1|8474.3|8477.1|8474.3|8478.5|8475.7|8471.5|8468.7|263
1713158700000|2024-04-15 05:25:00|8477.3|8474.5|8480.5|8477.7|8482.5|8479.3|8475.5|8472.7|123
1713159000000|2024-04-15 05:30:00|8481.1|8478.3|8480.1|8477.3|8484.1|8480.7|8478.5|8475.2|97
1713159300000|2024-04-15 05:35:00|8480.5|8476.7|8481.7|8478.9|8482.6|8479.3|8476.5|8473.3|99
1713159600000|2024-04-15 05:40:00|8482.1|8478.3|8486.1|8482.3|8488.7|8484.9|8478.1|8474.7|370
1713159900000|2024-04-15 05:45:00|8485.1|8481.7|8485.1|8482.3|8488.1|8484.9|8481.5|8478.3|320
1713160200000|2024-04-15 05:50:00|8484.7|8481.9|8492.3|8489.5|8495.3|8492.5|8479.7|8476.9|415
1713160500000|2024-04-15 05:55:00|8492.7|8488.9|8488.7|8485.9|8493.7|8490.5|8488.3|8484.5|165
1713160800000|2024-04-15 06:00:00|8489.1|8485.3|8482.7|8479.9|8489.1|8485.5|8478.3|8474.9|273
1713161100000|2024-04-15 06:05:00|8483.3|8479.5|8477.7|8474.9|8486.3|8483.5|8477.7|8474.9|222
1713161400000|2024-04-15 06:10:00|8477.3|8474.5|8475.3|8471.5|8479.1|8476.3|8473.1|8469.8|351
1713161700000|2024-04-15 06:15:00|8474.9|8471.1|8465.9|8463.1|8479.3|8476.5|8464.1|8461.3|523
1713162000000|2024-04-15 06:20:00|8466.3|8463.5|8461.9|8459.1|8474.5|8471.7|8457.5|8454.1|708
1713162300000|2024-04-15 06:25:00|8462.3|8458.5|8472.9|8470.1|8475.3|8472.1|8461.3|8458.1|315
1713162600000|2024-04-15 06:30:00|8472.5|8469.7|8478.5|8474.7|8480.9|8478.1|8469.9|8466.7|245
1713162900000|2024-04-15 06:35:00|8478.9|8475.7|8473.9|8471.1|8483.9|8480.3|8473.5|8470.7|460
1713163200000|2024-04-15 06:40:00|8474.5|8470.7|8470.5|8467.7|8475.9|8473.1|8466.1|8462.7|228
1713163500000|2024-04-15 06:45:00|8470.1|8467.3|8465.8|8462|8470.5|8467.7|8463.4|8460.6|208
1713163800000|2024-04-15 06:50:00|8465.4|8462.6|8462.8|8460|8467.4|8464|8461.2|8458|221
1713164100000|2024-04-15 06:55:00|8462.4|8459.6|8463.8|8461|8467.8|8465|8456.6|8453.8|518
1713164400000|2024-04-15 07:00:00|8464.2|8460.4|8450.6|8447.8|8473.8|8470.4|8450.6|8447.4|834
1713164700000|2024-04-15 07:05:00|8451|8447.2|8436|8433.2|8452.2|8448.8|8431.4|8428.4|1211
1713165000000|2024-04-15 07:10:00|8436.4|8432.6|8440.2|8436.4|8444.2|8441.2|8434|8431.2|821
1713165300000|2024-04-15 07:15:00|8439.6|8436.8|8441.6|8438.8|8448.2|8445.4|8433.6|8430.8|466
1713165600000|2024-04-15 07:20:00|8442|8439.2|8437|8434.2|8445|8442.2|8432|8428.3|783
1713165900000|2024-04-15 07:25:00|8436.4|8433.6|8451.2|8447.4|8451.6|8448.8|8432.4|8429.6|570
1713166200000|2024-04-15 07:30:00|8451.6|8447.8|8437.2|8434.4|8456.7|8453.4|8437.2|8434.2|695
1713166500000|2024-04-15 07:35:00|8437.6|8434.8|8433|8430.2|8445.6|8442.8|8429|8425.8|545
1713166800000|2024-04-15 07:40:00|8432.6|8429.8|8421.8|8419|8437.4|8433.6|8420.2|8416.4|1061
1713167100000|2024-04-15 07:45:00|8422.2|8419.4|8423.4|8420.6|8433.5|8430.2|8422.2|8419|793
1713167400000|2024-04-15 07:50:00|8423.8|8421|8403|8400.2|8426.8|8423.6|8399.6|8396.8|1768
1713167700000|2024-04-15 07:55:00|8402|8399.2|8397.6|8394.8|8408|8405.2|8395.6|8392.8|1180
1713168000000|2024-04-15 08:00:00|8398|8395.2|8414.2|8411.4|8414.8|8411.4|8394|8390.8|1410
1713168300000|2024-04-15 08:05:00|8413.8|8411|8420.1|8417.3|8432.8|8430|8411.2|8408.4|1181
1713168600000|2024-04-15 08:10:00|8420.5|8416.7|8418.1|8415.3|8430.3|8427.1|8416.7|8413.3|1516
1713168900000|2024-04-15 08:15:00|8418.7|8415.9|8413.1|8410.3|8426.3|8423.5|8412.5|8409.3|434
1713169200000|2024-04-15 08:20:00|8411.5|8408.7|8411.5|8408.7|8417.6|8414.7|8405.8|8402.5|990
1713169500000|2024-04-15 08:25:00|8411.1|8407.3|8426.6|8422.8|8426.6|8423.7|8408.5|8405.3|736
1713169800000|2024-04-15 08:30:00|8427.1|8424.3|8428.9|8426.1|8429.9|8426.7|8419.3|8416.5|794
1713170100000|2024-04-15 08:35:00|8429.5|8426.7|8425.9|8423.1|8434.9|8431.7|8425.9|8422.7|681
1713170400000|2024-04-15 08:40:00|8426.5|8423.7|8418.3|8414.5|8426.9|8423.7|8416.7|8413.5|1091
1713170700000|2024-04-15 08:45:00|8417.7|8414.9|8424.3|8420.5|8426.3|8423.5|8416.7|8413.5|671
1713171000000|2024-04-15 08:50:00|8423.9|8421.1|8424.4|8421.6|8439.9|8437.1|8423.3|8420.5|784
1713171300000|2024-04-15 08:55:00|8423.9|8421.1|8428.9|8426.1|8429.9|8426.7|8418.3|8415.1|326
1713171600000|2024-04-15 09:00:00|8429.3|8426.5|8428.9|8426.1|8438.9|8436.1|8422.9|8419.5|430
1713171900000|2024-04-15 09:05:00|8428.5|8425.7|8423.5|8420.7|8432.5|8429.7|8418.3|8415.5|543
1713172200000|2024-04-15 09:10:00|8422.9|8420.1|8418.9|8416.1|8424.9|8422.1|8407.3|8404.1|410
1713172500000|2024-04-15 09:15:00|8419.3|8416.5|8410.9|8408.1|8419.3|8416.5|8406.5|8403.1|511
1713172800000|2024-04-15 09:20:00|8411.9|8408.5|8420.5|8417.7|8423.5|8419.7|8407.9|8404.7|743
1713173100000|2024-04-15 09:25:00|8421.5|8418.3|8421.1|8418.3|8424.1|8420.7|8415.1|8411.7|349
1713173400000|2024-04-15 09:30:00|8420.5|8417.7|8429.1|8426.3|8429.5|8426.7|8417.5|8414.3|384
1713173700000|2024-04-15 09:35:00|8428.7|8425.9|8433|8429.2|8437|8433.8|8426.1|8423.3|378
1713174000000|2024-04-15 09:40:00|8432.4|8429.6|8438|8435.2|8439.4|8436.6|8432.4|8429.2|412
1713174300000|2024-04-15 09:45:00|8438.4|8434.6|8435|8432.2|8439.8|8437|8433.6|8430.6|256
1713174600000|2024-04-15 09:50:00|8434.6|8431.8|8429|8426.2|8435.4|8432.6|8427|8423.2|531
1713174900000|2024-04-15 09:55:00|8429.4|8425.6|8433|8430.2|8434.2|8431.4|8427|8424.2|383
1713175200000|2024-04-15 10:00:00|8433.6|8429.8|8447|8444.2|8449|8445.8|8433.6|8429.8|485
1713175500000|2024-04-15 10:05:00|8447.4|8444.6|8452.2|8448.4|8453.7|8450.8|8446|8442.8|643
1713175800000|2024-04-15 10:10:00|8451.6|8448.8|8453.6|8450.8|8455.6|8452.8|8448.8|8446|300
1713176100000|2024-04-15 10:15:00|8454.2|8450.4|8440.6|8437.8|8456.6|8453.8|8435.4|8432.2|667
1713176400000|2024-04-15 10:20:00|8441.6|8436.8|8440|8437.2|8446|8442.8|8439.6|8436.7|311
1713176700000|2024-04-15 10:25:00|8440.2|8437.4|8455|8452.2|8457|8454.2|8440.2|8437.2|584
1713177000000|2024-04-15 10:30:00|8454.6|8451.8|8448|8445.2|8457.4|8454.2|8444.4|8441.2|344
1713177300000|2024-04-15 10:35:00|8448.4|8444.6|8447|8443.2|8450|8447.2|8441.4|8438.2|421
1713177600000|2024-04-15 10:40:00|8446.6|8443.8|8457|8454.2|8461.6|8458|8446.6|8443.8|515
1713177900000|2024-04-15 10:45:00|8456.6|8453.8|8461.2|8458.4|8470.2|8467|8456.6|8453.8|668
1713178200000|2024-04-15 10:50:00|8461.4|8458.6|8466.8|8463|8468.2|8465|8459|8455.8|302
1713178500000|2024-04-15 10:55:00|8466.4|8463.6|8458.6|8455.8|8466.8|8464|8458|8454.7|312
1713178800000|2024-04-15 11:00:00|8459|8456.2|8452|8448.2|8459|8456.2|8449|8446.2|1034
1713179100000|2024-04-15 11:05:00|8451.5|8448.7|8449.9|8446.1|8452.4|8449.6|8447.4|8444.6|296
1713179400000|2024-04-15 11:10:00|8449.3|8446.5|8452.9|8450.1|8458.9|8456.1|8449.3|8446|348
1713179700000|2024-04-15 11:15:00|8452.5|8449.7|8456.1|8453.3|8459.1|8455.7|8452.3|8449.1|344
1713180000000|2024-04-15 11:20:00|8456.5|8453.7|8453.5|8450.7|8459.5|8456.3|8452.5|8449.3|248
1713180300000|2024-04-15 11:25:00|8453.1|8450.3|8459.1|8455.3|8466.7|8463.7|8453.1|8450.3|475
1713180600000|2024-04-15 11:30:00|8458.7|8455.9|8457.7|8454.9|8459.5|8456.7|8447.7|8444.9|499
1713180900000|2024-04-15 11:35:00|8458.1|8455.3|8460.9|8458.1|8467.3|8464.1|8457.1|8453.9|505
1713181200000|2024-04-15 11:40:00|8460.7|8457.9|8450.7|8447.9|8466.7|8463.9|8441.5|8438.7|1419
1713181500000|2024-04-15 11:45:00|8450.5|8447.7|8460.3|8456.5|8462.3|8459.1|8447.7|8444.9|662
1713181800000|2024-04-15 11:50:00|8459.9|8457.1|8446.3|8443.5|8459.9|8457.1|8445.3|8442.5|542
1713182100000|2024-04-15 11:55:00|8446.7|8443.9|8455.7|8452.9|8458.3|8455.1|8446.7|8443.5|392
1713182400000|2024-04-15 12:00:00|8456.7|8452.5|8445.9|8443.1|8457.7|8454.5|8436.3|8433.5|1025
1713182700000|2024-04-15 12:05:00|8446.3|8443.5|8438.3|8434.5|8447.3|8444.1|8436.3|8433.5|687
1713183000000|2024-04-15 12:10:00|8437.7|8434.9|8441.3|8438.5|8442.3|8439.5|8427.9|8425.1|1533
1713183300000|2024-04-15 12:15:00|8441.9|8438.1|8447.1|8444.3|8451.5|8448.3|8438.5|8435.3|1853
1713183600000|2024-04-15 12:20:00|8447.5|8444.7|8447|8444.2|8449.5|8446.2|8443|8439.8|494
1713183900000|2024-04-15 12:25:00|8448|8445.2|8453.8|8450|8455.4|8452.6|8446|8443.2|635
1713184200000|2024-04-15 12:30:00|8453.1|8450.3|8464.2|8461.4|8473.6|8470.8|8446.8|8443|2161
1713184500000|2024-04-15 12:35:00|8464.6|8461.8|8460.2|8457.4|8473.6|8470.8|8456.2|8452.8|1146
1713184800000|2024-04-15 12:40:00|8460|8457.2|8463.2|8460.4|8476.4|8473.6|8455.2|8452.4|2554
1713185100000|2024-04-15 12:45:00|8463.6|8460.8|8458.6|8455.8|8465.6|8462.4|8451.2|8448|1513
1713185400000|2024-04-15 12:50:00|8458.2|8455.4|8449.6|8446.8|8458.2|8455.4|8446.2|8443.2|1251
1713185700000|2024-04-15 12:55:00|8450|8447.2|8442.8|8439|8450|8447.2|8438.8|8435.5|1521
1713186000000|2024-04-15 13:00:00|8442.2|8439.4|8469.6|8466.8|8471.4|8468.6|8431.4|8428.4|5039
1713186300000|2024-04-15 13:05:00|8470.6|8467.4|8475|8472.2|8477|8473.8|8459.8|8456.6|2530
1713186600000|2024-04-15 13:10:00|8476|8473.2|8468.4|8465.6|8490|8487.2|8465.8|8462.6|2874
1713186900000|2024-04-15 13:15:00|8467.8|8465|8466|8462.2|8471.8|8469|8450.8|8447.9|1707
1713187200000|2024-04-15 13:20:00|8465|8462|8453.8|8451|8465.4|8462.2|8451.2|8447.4|1121
1713187500000|2024-04-15 13:25:00|8455.2|8451.4|8455.4|8452.6|8459.2|8455.8|8448.2|8445.4|2073
1713187800000|2024-04-15 13:30:00|8454|8451.2|8448.4|8445.6|8461.4|8458.2|8444|8440.6|2199
1713188100000|2024-04-15 13:35:00|8448|8445.2|8453.4|8450.6|8457.4|8454.6|8435.8|8433|1920
1713188400000|2024-04-15 13:40:00|8454|8451.2|8431.8|8429|8456|8453.2|8427.8|8424.4|2139
1713188700000|2024-04-15 13:45:00|8432.2|8428.4|8436.2|8433.4|8448.6|8445.8|8425.2|8421.8|1859
1713189000000|2024-04-15 13:50:00|8435.6|8432.8|8431.3|8428.5|8444.2|8440.9|8427.7|8424.9|2180
1713189300000|2024-04-15 13:55:00|8431.7|8428.9|8429.5|8425.7|8433.5|8430.1|8416.5|8413.3|2656
1713189600000|2024-04-15 14:00:00|8429.9|8426.7|8420.9|8418.1|8436.1|8433.3|8417.9|8415.1|1977
1713189900000|2024-04-15 14:05:00|8421.5|8417.7|8393.5|8389.7|8423.5|8420.1|8385.9|8383.1|3985
1713190200000|2024-04-15 14:10:00|8392.9|8390.1|8369.3|8366.5|8398.1|8394.9|8362.9|8359.7|5308
1713190500000|2024-04-15 14:15:00|8368.9|8366.1|8381.5|8377.7|8388.5|8385.1|8360.9|8358.1|5190
1713190800000|2024-04-15 14:20:00|8382.5|8378.7|8378.9|8376.1|8390.7|8387.4|8371.9|8368.7|2453
1713191100000|2024-04-15 14:25:00|8378.5|8375.7|8378.3|8375.5|8394.9|8392.1|8369.9|8366.1|2273
1713191400000|2024-04-15 14:30:00|8378.9|8375.1|8408.9|8406.1|8413.4|8410.5|8375.7|8372.5|2681
1713191700000|2024-04-15 14:35:00|8409.3|8405.5|8457.5|8454.7|8460.9|8458.1|8403.9|8401.1|5775
1713192000000|2024-04-15 14:40:00|8457.9|8455.1|8473.7|8470.9|8484.5|8481.7|8457.9|8454.7|6185
1713192300000|2024-04-15 14:45:00|8474.7|8472.3|8459.9|8456.1|8476.1|8473.3|8449.5|8446.7|2906
1713192600000|2024-04-15 14:50:00|8459.5|8456.7|8439.9|8436.1|8459.5|8456.7|8439.3|8436.1|2230
1713192900000|2024-04-15 14:55:00|8439.5|8436.7|8429.1|8426.3|8449.7|8446.9|8426.7|8423.9|1647
1713193200000|2024-04-15 15:00:00|8429.9|8426.1|8409.5|8405.7|8432.5|8429.7|8402.5|8399.7|3972
1713193500000|2024-04-15 15:05:00|8409|8406.7|8430.1|8427.3|8435.7|8432.3|8407.5|8404.7|2183
1713193800000|2024-04-15 15:10:00|8429.1|8426.3|8418.6|8414.8|8431.1|8428.3|8413.6|8410.8|1362
1713194100000|2024-04-15 15:15:00|8418.2|8415.4|8414.5|8411.7|8430.5|8427.7|8405.6|8402.8|2509
1713194400000|2024-04-15 15:20:00|8414.3|8411.5|8410.8|8408|8421.9|8418.6|8407.4|8404.6|1384
1713194700000|2024-04-15 15:25:00|8411.4|8408.6|8429.8|8427|8433.4|8430.6|8406.3|8403|2071
1713195000000|2024-04-15 15:30:00|8430|8427.2|8409.6|8406.8|8433.8|8431|8409.6|8406.8|2475
1713195300000|2024-04-15 15:35:00|8409.1|8406.3|8404.6|8401.8|8418.2|8414.4|8380|8376.7|8066
1713195600000|2024-04-15 15:40:00|8404.8|8402|8416.4|8412.6|8423.6|8420.4|8404.8|8402|1240
1713195900000|2024-04-15 15:45:00|8415.8|8413|8415.6|8412.8|8424|8420.8|8413|8409.6|1451
1713196200000|2024-04-15 15:50:00|8415.2|8412.4|8406.4|8402.6|8417|8414.2|8399.4|8396.6|1038
1713196500000|2024-04-15 15:55:00|8405.8|8403|8406.8|8404|8417.4|8414.4|8401.6|8398.4|2065
1713196800000|2024-04-15 16:00:00|8407.2|8404.4|8400.6|8397.8|8410.3|8407|8391.6|8387.8|2260
1713197100000|2024-04-15 16:05:00|8401.2|8397.4|8398.7|8395.9|8412.8|8410|8393.1|8390.3|5278
1713197400000|2024-04-15 16:10:00|8398.2|8395.4|8396.2|8393.4|8404.2|8401.4|8392.7|8389.4|1363
1713197700000|2024-04-15 16:15:00|8396.6|8392.8|8401.4|8398.6|8409.2|8406|8393.8|8390.4|1265
1713198000000|2024-04-15 16:20:00|8401.6|8398.8|8401.2|8397.4|8406.6|8403.8|8395.4|8392.6|1284
1713198300000|2024-04-15 16:25:00|8400.8|8398|8396.8|8393|8402.2|8399|8389|8385.8|1917
1713198600000|2024-04-15 16:30:00|8396.2|8393.4|8395.6|8392.8|8398.6|8395.2|8383.6|8380.8|2796
1713198900000|2024-04-15 16:35:00|8395.2|8392.4|8410|8407.2|8424.5|8421.2|8392.2|8389.4|2434
1713199200000|2024-04-15 16:40:00|8410.2|8407.4|8416|8413.2|8422.4|8419.2|8402.2|8398.4|3275
1713199500000|2024-04-15 16:45:00|8416.4|8412.6|8415.6|8412.8|8419.2|8416.4|8406.8|8403.4|1278
1713199800000|2024-04-15 16:50:00|8415.2|8412.4|8437.8|8434|8439|8436.2|8415.2|8412.4|1976
1713200100000|2024-04-15 16:55:00|8437.2|8434.4|8430.8|8428|8438.2|8435|8422.8|8419.4|1634
1713200400000|2024-04-15 17:00:00|8430.6|8427.8|8431.8|8429|8437.2|8434.4|8425.7|8422.4|692
1713200700000|2024-04-15 17:05:00|8431.4|8428.6|8422.8|8420|8431.8|8428.6|8418.8|8416|815
1713201000000|2024-04-15 17:10:00|8423.2|8419.4|8431.3|8428.5|8431.7|8428.9|8417.8|8414.4|1416
1713201300000|2024-04-15 17:15:00|8431.7|8427.9|8437.3|8434.5|8440.7|8437.9|8429.7|8426.9|1181
1713201600000|2024-04-15 17:20:00|8436.9|8433.1|8449.3|8445.5|8461.9|8459.1|8431.7|8428.5|3947
1713201900000|2024-04-15 17:25:00|8448.3|8445.7|8465.9|8463.1|8469.5|8466.7|8442.3|8439.5|1922
1713202200000|2024-04-15 17:30:00|8465.5|8462.7|8460.5|8457.7|8467.5|8464.1|8453.1|8449.9|2126
1713202500000|2024-04-15 17:35:00|8460.1|8457.3|8477.3|8473.5|8481.9|8479.1|8460.1|8457.3|1611
1713202800000|2024-04-15 17:40:00|8476.7|8473.9|8465.5|8461.7|8487.7|8484.9|8465.1|8461.7|1983
1713203100000|2024-04-15 17:45:00|8466.1|8463.3|8457.1|8454.3|8467.1|8463.9|8452.7|8449.7|1161
1713203400000|2024-04-15 17:50:00|8456.9|8454.1|8494.1|8491.3|8497.1|8493.9|8455.7|8452.5|2474
1713203700000|2024-04-15 17:55:00|8494.5|8491.7|8503.3|8500.5|8504.3|8501|8490.1|8487.3|2479
1713204000000|2024-04-15 18:00:00|8504.1|8501.3|8496.1|8493.3|8507.3|8504.5|8491.3|8487.9|1735
1713204300000|2024-04-15 18:05:00|8496.5|8493.7|8474.3|8470.5|8497.1|8493.9|8472.3|8469.1|2378
1713204600000|2024-04-15 18:10:00|8473.7|8470.9|8482.2|8479.4|8484.7|8481.9|8470.3|8466.9|2003
1713204900000|2024-04-15 18:15:00|8482.7|8479.9|8504.8|8502|8506.4|8503.6|8479.2|8476.4|3513
1713205200000|2024-04-15 18:20:00|8504.4|8501.6|8513|8509.2|8525.8|8522.6|8504.4|8501.6|4716
1713205500000|2024-04-15 18:25:00|8512.6|8509.8|8499.6|8496.8|8517.4|8514.6|8493.2|8490.4|7357
1713205800000|2024-04-15 18:30:00|8499.2|8496.4|8501.8|8499|8508.2|8505.4|8495.2|8492.4|2476
1713206100000|2024-04-15 18:35:00|8501.4|8498.6|8508.8|8506|8509.2|8506|8501.2|8498|675
1713206400000|2024-04-15 18:40:00|8509.2|8505.4|8513.8|8510|8518|8514.6|8506.2|8502.8|925
1713206700000|2024-04-15 18:45:00|8513.2|8510.4|8516.2|8513.4|8517.8|8514.6|8512.4|8509.6|413
1713207000000|2024-04-15 18:50:00|8516.4|8513.6|8521.4|8518.6|8522.8|8519.6|8513.6|8510.8|1053
1713207300000|2024-04-15 18:55:00|8521.8|8518|8518.2|8515.4|8522.8|8519.6|8515|8512.2|973
1713207600000|2024-04-15 19:00:00|8517.8|8514|8525|8522.2|8526|8522.8|8515.2|8512|768
1713207900000|2024-04-15 19:05:00|8524.6|8521.8|8525.4|8522.6|8528.4|8525|8520.8|8518|540
1713208200000|2024-04-15 19:10:00|8524.8|8522|8516.4|8513.6|8525.8|8522.6|8515.8|8513|762
1713208500000|2024-04-15 19:15:00|8516.8|8514|8525|8522.2|8525.4|8522.2|8515.4|8512.6|536
1713208800000|2024-04-15 19:20:00|8524.4|8521.2|8508|8505.2|8525.4|8522.2|8507.6|8504.8|1277
1713209100000|2024-04-15 19:25:00|8507.6|8504.8|8509|8506.2|8511.6|8508.4|8506.6|8503.4|645
1713209400000|2024-04-15 19:30:00|8509.6|8505.8|8511.6|8508.8|8513.6|8510.4|8508.6|8505.8|365
1713209700000|2024-04-15 19:35:00|8511.2|8508.4|8510|8507.2|8513.6|8509.8|8508|8504.8|214
1713210000000|2024-04-15 19:40:00|8509.6|8506.8|8507.6|8503.8|8511|8507.8|8505.1|8501.8|356
1713210300000|2024-04-15 19:45:00|8507|8504.2|8506.5|8502.7|8508|8504.3|8502|8498.7|266
1713210600000|2024-04-15 19:50:00|8506|8503.2|8506.9|8504.1|8508.9|8506.1|8503|8499.7|318
1713210900000|2024-04-15 19:55:00|8507.5|8503.7|8520.1|8516.3|8521.5|8518.3|8507.1|8503.7|624
1713211200000|2024-04-15 20:00:00|8520.5|8516.7|8518.5|8514.7|8520.5|8516.7|8515.9|8512.7|207
1713211500000|2024-04-15 20:05:00|8518.1|8515.3|8522.1|8518.3|8524.5|8521.3|8517.7|8514.3|435
1713211800000|2024-04-15 20:10:00|8521.7|8518.9|8524.1|8520.3|8526.1|8523.1|8520.1|8516.9|235
1713212100000|2024-04-15 20:15:00|8524.5|8520.7|8523.7|8519.9|8524.6|8521.3|8520.1|8516.9|191
1713212400000|2024-04-15 20:20:00|8523.8|8520|8521.7|8518.9|8524.1|8520.9|8521.3|8517.9|145
1713212700000|2024-04-15 20:25:00|8521.3|8518.5|8520.3|8517.5|8522.7|8519.5|8520.1|8516.9|305
1713213000000|2024-04-15 20:30:00|8520.7|8516.9|8519.7|8516.9|8520.7|8517.3|8516.7|8513.5|316
1713213300000|2024-04-15 20:35:00|8520.1|8517.3|8524.7|8520.9|8524.7|8521.9|8519.1|8515.9|245
1713213600000|2024-04-15 20:40:00|8524.1|8521.3|8523.7|8519.9|8524.1|8521.3|8521.1|8518.3|97
1713213900000|2024-04-15 20:45:00|8524.1|8520.9|8523.7|8520.9|8526.1|8522.7|8522.7|8519.5|81
1713214200000|2024-04-15 20:50:00|8524.1|8520.3|8520.7|8517.9|8524.7|8521.3|8520.7|8517.9|92
1713214500000|2024-04-15 20:55:00|8521.1|8518.3|8521.5|8518.7|8524.1|8520.7|8519.9|8517.1|418
1713218400000|2024-04-15 22:00:00|8525.2|8521.4|8526|8522.2|8526.6|8523.2|8522|8517.8|130
1713218700000|2024-04-15 22:05:00|8525.4|8522.6|8532.2|8528.4|8534.8|8531.4|8524|8520.2|242
1713219000000|2024-04-15 22:10:00|8531.8|8529|8553.8|8550|8554.2|8551.4|8531.8|8528.4|558
1713219300000|2024-04-15 22:15:00|8553.2|8550.4|8554.8|8551|8556.6|8553.4|8553.2|8549.9|271
1713219600000|2024-04-15 22:20:00|8555.2|8551.4|8553.2|8549.4|8556.6|8553.4|8552.8|8549.4|54
1713219900000|2024-04-15 22:25:00|8552.6|8549.8|8546.8|8543|8552.6|8549.8|8546.5|8542.8|118
1713220200000|2024-04-15 22:30:00|8546.4|8543.6|8547.9|8544.1|8552.4|8549.6|8545.2|8542|53
1713220500000|2024-04-15 22:35:00|8547.4|8544.6|8545.3|8542.5|8547.4|8544.6|8544.2|8540.9|43
1713220800000|2024-04-15 22:40:00|8544.9|8542.1|8543.3|8539.5|8545.3|8542.1|8539.9|8537.1|91
1713221100000|2024-04-15 22:45:00|8542.8|8540|8541.3|8538.5|8544.3|8541.5|8540.9|8538.1|27
1713221400000|2024-04-15 22:50:00|8540.9|8538.1|8538.2|8534.4|8541.9|8538.5|8537.6|8534.2|102
1713221700000|2024-04-15 22:55:00|8538.1|8534.3|8536.1|8533.3|8538.1|8534.9|8535.7|8532.4|17
1713222000000|2024-04-15 23:00:00|8537.1|8532.9|8536.5|8532.7|8537.1|8533.8|8533.7|8530.9|39
1713222300000|2024-04-15 23:05:00|8536.1|8533.3|8538.1|8535.3|8538.5|8535.7|8535.5|8532.7|20
1713222600000|2024-04-15 23:10:00|8538.7|8534.9|8539.1|8536.3|8540.6|8537.3|8538.1|8534.9|36
1713222900000|2024-04-15 23:15:00|8539.5|8536.7|8535.5|8531.7|8539.5|8536.7|8533.3|8529.9|70
1713223200000|2024-04-15 23:20:00|8535.1|8532.3|8539.5|8535.7|8539.5|8536.1|8535.1|8532.3|41
1713223500000|2024-04-15 23:25:00|8538.9|8536.1|8541.1|8537.3|8541.1|8537.7|8538.9|8535.3|81
1713223800000|2024-04-15 23:30:00|8540.5|8536.7|8539.5|8535.7|8542.9|8539.7|8539.1|8535.7|67
1713224100000|2024-04-15 23:35:00|8538.9|8536.1|8540.9|8537.1|8540.9|8538.1|8538.3|8535.1|42
1713224400000|2024-04-15 23:40:00|8540.5|8536.7|8540.5|8536.7|8542.5|8539.1|8539.9|8536.5|24
1713224700000|2024-04-15 23:45:00|8539.9|8537.1|8535.5|8531.7|8539.9|8537.1|8535.5|8531.7|17
1713225000000|2024-04-15 23:50:00|8534.9|8532.1|8535.9|8533.1|8536.3|8533.1|8532.5|8528.7|57
1713225300000|2024-04-15 23:55:00|8536.3|8533.5|8534.5|8530.7|8537.5|8534.1|8533.5|8530.7|42
1713225600000|2024-04-16 00:00:00|8535.1|8531.7|8543.1|8540.3|8544.3|8540.9|8533.7|8530.6|320
1713225900000|2024-04-16 00:05:00|8543.5|8539.7|8544.2|8540.4|8545.1|8541.9|8540.7|8537.4|97
1713226200000|2024-04-16 00:10:00|8544.7|8540.9|8542.8|8539|8545.2|8541.9|8540.7|8537|82
1713226500000|2024-04-16 00:15:00|8542.2|8539.4|8543.2|8539.4|8544.6|8541.4|8539.2|8536|70
1713226800000|2024-04-16 00:20:00|8542.8|8540|8547.4|8543.6|8548.8|8545.4|8542.8|8539.4|94
1713227100000|2024-04-16 00:25:00|8546.8|8544|8549|8546.2|8552|8549|8546.8|8543.5|144
1713227400000|2024-04-16 00:30:00|8549.4|8546.6|8548|8545.2|8549.4|8546.6|8545|8541.6|101
1713227700000|2024-04-16 00:35:00|8547.4|8544.6|8548.6|8545.8|8551.6|8548.2|8547.4|8544.2|74
1713228000000|2024-04-16 00:40:00|8549|8545.2|8549|8546.2|8550.1|8547.2|8547.4|8544.1|55
1713228300000|2024-04-16 00:45:00|8550|8547.2|8545|8542.2|8550|8547.2|8542.6|8539.2|125
1713228600000|2024-04-16 00:50:00|8544.6|8541.8|8548.1|8545.3|8550|8547.2|8544.1|8540.8|204
1713228900000|2024-04-16 00:55:00|8548.6|8544.8|8548.1|8545.3|8552.6|8549.3|8548.1|8544.3|188
1713229200000|2024-04-16 01:00:00|8548|8545.2|8550.5|8546.7|8558.7|8555.4|8542.1|8539.3|687
1713229500000|2024-04-16 01:05:00|8549.1|8546.3|8559.1|8556.3|8560.1|8556.9|8549.1|8546.3|264
1713229800000|2024-04-16 01:10:00|8558.7|8555.9|8560.3|8556.5|8567.7|8564.5|8557.1|8554.3|496
1713230100000|2024-04-16 01:15:00|8559.9|8557.1|8540.7|8537.9|8563.3|8560.5|8534.1|8530.9|822
1713230400000|2024-04-16 01:20:00|8541.3|8538.5|8555.1|8552.3|8558.1|8555.3|8541.3|8538.5|299
1713230700000|2024-04-16 01:25:00|8555.3|8552.5|8550.1|8546.3|8556.1|8553.3|8546.3|8542.5|244
1713231000000|2024-04-16 01:30:00|8549.7|8546.9|8554.1|8551.3|8555.1|8552.3|8545.1|8542.3|201
1713231300000|2024-04-16 01:35:00|8553.1|8550.3|8559.1|8556.3|8561.1|8557.9|8550.5|8547.3|362
1713231600000|2024-04-16 01:40:00|8558.7|8555.9|8558.3|8555.5|8560.1|8556.3|8553.3|8550.5|127
1713231900000|2024-04-16 01:45:00|8557.7|8554.5|8560.7|8557.9|8564.7|8561.3|8557.3|8554.5|318
1713232200000|2024-04-16 01:50:00|8561.3|8557.5|8556.7|8553.9|8562.1|8558.9|8552.3|8548.9|144
1713232500000|2024-04-16 01:55:00|8557.2|8553.4|8562.7|8559.9|8563.1|8559.9|8554.1|8550.9|51
1713232800000|2024-04-16 02:00:00|8563.1|8560.3|8560.1|8557.3|8565.1|8561.9|8556.1|8553.3|198
1713233100000|2024-04-16 02:05:00|8559.6|8556.8|8561.1|8558.3|8561.1|8558.3|8555.2|8552.4|197
1713233400000|2024-04-16 02:10:00|8561.5|8558.7|8569.5|8566.7|8569.9|8566.7|8558.1|8554.8|248
1713233700000|2024-04-16 02:15:00|8569|8566.2|8565.5|8562.7|8570|8566.7|8564.5|8561.7|138
1713234000000|2024-04-16 02:20:00|8565|8562.2|8559.6|8556.8|8566.6|8563.2|8559|8555.7|115
1713234300000|2024-04-16 02:25:00|8560|8557.2|8560.6|8557.8|8561.6|8558.8|8556|8552.8|289
1713234600000|2024-04-16 02:30:00|8560.4|8557.6|8562.2|8559.4|8563.6|8560.8|8555.2|8552.4|203
1713234900000|2024-04-16 02:35:00|8562.6|8559.8|8553.6|8550.8|8562.6|8559.8|8550.2|8547|218
1713235200000|2024-04-16 02:40:00|8554.2|8550.4|8564.4|8560.6|8566|8563.2|8552|8549.2|289
1713235500000|2024-04-16 02:45:00|8563.8|8561|8564|8561.2|8566.6|8563.2|8563.8|8560.6|77
1713235800000|2024-04-16 02:50:00|8564.6|8560.8|8565.6|8561.8|8567.6|8564.3|8564|8560.8|84
1713236100000|2024-04-16 02:55:00|8565.7|8561.9|8567.2|8563.4|8568.6|8565.4|8564.2|8561|194
1713236400000|2024-04-16 03:00:00|8567.8|8564.4|8568.2|8565.4|8571.7|8568.4|8567.6|8564.4|215
1713236700000|2024-04-16 03:05:00|8568|8565.2|8567.2|8563.4|8570|8566.4|8566|8563.2|109
1713237000000|2024-04-16 03:10:00|8567.6|8563.8|8569.2|8566.4|8569.2|8566.4|8564|8560.8|71
1713237300000|2024-04-16 03:15:00|8569.6|8565.8|8567.6|8563.8|8569.6|8566.3|8565.6|8562.8|100
1713237600000|2024-04-16 03:20:00|8567.1|8564.3|8564|8561.2|8568|8564.3|8564|8560.8|133
1713237900000|2024-04-16 03:25:00|8564.6|8560.8|8566.4|8563.6|8566.4|8563.6|8564|8560.6|134
1713238200000|2024-04-16 03:30:00|8567|8563.2|8549.2|8546.4|8567|8563.6|8545.8|8542.4|465
1713238500000|2024-04-16 03:35:00|8549|8546.2|8548.2|8545.4|8551.2|8548.4|8547.2|8544|125
1713238800000|2024-04-16 03:40:00|8547.6|8544.8|8546.8|8544|8549.3|8546|8543.6|8540.8|225
1713239100000|2024-04-16 03:45:00|8547.2|8544.4|8546.2|8543.4|8549.2|8546|8545.8|8543|70
1713239400000|2024-04-16 03:50:00|8545.8|8543|8543.8|8541|8546.6|8543.4|8540.8|8537.4|168
1713239700000|2024-04-16 03:55:00|8544.2|8541.4|8543.7|8540.9|8545.2|8542.4|8541.7|8538.9|67
1713240000000|2024-04-16 04:00:00|8543.2|8540.4|8539.2|8535.4|8543.2|8540.4|8538.7|8535.4|100
1713240300000|2024-04-16 04:05:00|8539.7|8536.4|8543.3|8540.5|8544.7|8541.3|8539.7|8536.4|180
1713240600000|2024-04-16 04:10:00|8543.7|8539.9|8545.7|8542.9|8546.1|8542.9|8543.1|8539.9|75
1713240900000|2024-04-16 04:15:00|8545.3|8542.5|8545.7|8542.9|8545.7|8542.9|8544.3|8541.5|41
1713241200000|2024-04-16 04:20:00|8546.3|8542.5|8548.7|8545.9|8549.1|8545.9|8546.3|8542.5|23
1713241500000|2024-04-16 04:25:00|8549.7|8546.9|8548.3|8545.5|8551.7|8548.9|8548.3|8545.5|76
1713241800000|2024-04-16 04:30:00|8547.9|8545.1|8541.9|8538.1|8548.3|8545.1|8540.3|8537.1|97
1713242100000|2024-04-16 04:35:00|8541.3|8538.5|8544.9|8542.1|8545.3|8542.5|8540.9|8537.7|36
1713242400000|2024-04-16 04:40:00|8545.9|8543.1|8540.9|8538.1|8545.9|8543.1|8540.3|8537.1|61
1713242700000|2024-04-16 04:45:00|8541.3|8538.5|8541.9|8539.1|8544.3|8541.1|8539.9|8537.1|101
1713243000000|2024-04-16 04:50:00|8542.3|8539.5|8541.3|8538.5|8542.3|8539.5|8539.9|8537.1|29
1713243300000|2024-04-16 04:55:00|8541.7|8538.9|8546.8|8543|8549.3|8545.5|8541.7|8538.1|83
1713243600000|2024-04-16 05:00:00|8546.4|8543.6|8549.3|8546.5|8551.3|8548|8546.3|8543|147
1713243900000|2024-04-16 05:05:00|8549.7|8546.9|8553.7|8550.9|8554.7|8551.9|8549.3|8545.5|94
1713244200000|2024-04-16 05:10:00|8554.7|8551.9|8554.7|8550.9|8556.7|8553.4|8553.2|8549.4|94
1713244500000|2024-04-16 05:15:00|8553.7|8549.9|8552.2|8549.4|8555.7|8552.4|8549.8|8547|99
1713244800000|2024-04-16 05:20:00|8552.7|8549.9|8552.2|8549.4|8553.2|8550.4|8549.6|8546.8|79
1713245100000|2024-04-16 05:25:00|8550.8|8548|8550.6|8547.8|8555.6|8552.4|8548.2|8545.4|176
1713245400000|2024-04-16 05:30:00|8550.8|8548|8558.6|8555.8|8560.8|8558|8550.8|8548|350
1713245700000|2024-04-16 05:35:00|8559|8555.2|8561.6|8558.8|8562.2|8559|8558.2|8555.2|131
1713246000000|2024-04-16 05:40:00|8562.2|8558.4|8560.6|8557.8|8563.6|8560.8|8558.6|8555.4|113
1713246300000|2024-04-16 05:45:00|8561.2|8557.4|8558.2|8555.4|8562.2|8559|8556.6|8553.8|291
1713246600000|2024-04-16 05:50:00|8558|8555.2|8553.2|8550.4|8559.2|8556|8551.8|8548.6|215
1713246900000|2024-04-16 05:55:00|8553.8|8550|8551.8|8548|8557.2|8554|8550.8|8547.4|398
1713247200000|2024-04-16 06:00:00|8551.2|8548.4|8551.8|8548|8552.2|8548.4|8544.2|8541|211
1713247500000|2024-04-16 06:05:00|8551.2|8548.4|8542.2|8539.4|8554.6|8551.4|8540.2|8537.4|418
1713247800000|2024-04-16 06:10:00|8542.8|8540|8539.2|8536.4|8544.2|8541.4|8536.6|8533.4|557
1713248100000|2024-04-16 06:15:00|8539.6|8536.8|8539.2|8536.4|8541.3|8538.4|8534.8|8531.4|556
1713248400000|2024-04-16 06:20:00|8539.8|8536|8540.2|8537.4|8543.3|8540|8539.2|8535.4|220
1713248700000|2024-04-16 06:25:00|8540.6|8536.8|8531.7|8528.9|8540.6|8537.4|8530.2|8527.4|259
1713249000000|2024-04-16 06:30:00|8532.2|8528.4|8523.7|8520.9|8532.2|8529.4|8520.9|8518.1|533
1713249300000|2024-04-16 06:35:00|8524.6|8521.8|8531.7|8527.9|8532.1|8528.9|8519.7|8516.9|443
1713249600000|2024-04-16 06:40:00|8531.1|8528.3|8523.1|8520.3|8533.1|8529.9|8521.7|8518.4|270
1713249900000|2024-04-16 06:45:00|8523.6|8520.8|8517.4|8514.6|8526.1|8522.9|8513.5|8510.7|343
1713250200000|2024-04-16 06:50:00|8517|8514.2|8517|8513.2|8518|8514.7|8513.5|8510.7|212
1713250500000|2024-04-16 06:55:00|8516.5|8513.7|8517.9|8514.1|8521.4|8518.6|8514.5|8511.7|262
1713250800000|2024-04-16 07:00:00|8517.5|8514.7|8531.5|8528.7|8534.1|8530.7|8516.5|8513.1|629
1713251100000|2024-04-16 07:05:00|8531.1|8528.3|8529.5|8525.7|8535.3|8531.9|8524.7|8521.7|475
1713251400000|2024-04-16 07:10:00|8529.1|8526.3|8535.7|8531.9|8536.7|8533.9|8521.7|8518.9|253
1713251700000|2024-04-16 07:15:00|8535.1|8532.3|8528.9|8526.1|8537.1|8534.3|8526.1|8523.3|287
1713252000000|2024-04-16 07:20:00|8528.5|8525.7|8528.9|8525.1|8539.6|8536.3|8525.3|8522.5|742
1713252300000|2024-04-16 07:25:00|8528.3|8525.5|8533.5|8530.7|8535.3|8532.1|8527.5|8524.1|281
1713252600000|2024-04-16 07:30:00|8534.1|8530.3|8521.5|8518.7|8536.9|8534.1|8520.5|8517.7|418
1713252900000|2024-04-16 07:35:00|8520.5|8517.7|8525.3|8521.5|8528.3|8525.1|8515.5|8512.3|352
1713253200000|2024-04-16 07:40:00|8524.9|8521.1|8511.7|8508.9|8524.9|8521.7|8511.1|8508.3|587
1713253500000|2024-04-16 07:45:00|8511.3|8508.5|8508.3|8505.5|8515.7|8512.5|8505.3|8502.5|646
1713253800000|2024-04-16 07:50:00|8508.9|8505.1|8501.3|8498.5|8509.3|8506.1|8498.3|8495.5|716
1713254100000|2024-04-16 07:55:00|8501.7|8498.9|8506.1|8503.3|8509.1|8505.9|8501.3|8498.5|685
1713254400000|2024-04-16 08:00:00|8506.3|8503.5|8499.1|8496.3|8510.7|8507.5|8494.1|8490.7|716
1713254700000|2024-04-16 08:05:00|8498.9|8496.1|8491.1|8488.3|8498.9|8496.1|8490.1|8486.9|542
1713255000000|2024-04-16 08:10:00|8491.5|8488.7|8487.5|8484.7|8491.5|8488.7|8485.9|8482.7|561
1713255300000|2024-04-16 08:15:00|8488.1|8485.3|8490.9|8488.1|8493|8489.7|8480.1|8477.3|573
1713255600000|2024-04-16 08:20:00|8490.5|8487.7|8493.9|8490.1|8495.9|8493.1|8486.9|8483.7|373
1713255900000|2024-04-16 08:25:00|8493.5|8489.7|8506.5|8503.7|8506.5|8503.7|8486.5|8483.1|809
1713256200000|2024-04-16 08:30:00|8506.2|8502.7|8508.9|8506.1|8517.5|8514.3|8498.5|8495.7|736
1713256500000|2024-04-16 08:35:00|8508.5|8505.7|8501.9|8499.1|8516.9|8514.1|8497.9|8494.7|424
1713256800000|2024-04-16 08:40:00|8502.5|8498.7|8491.3|8487.5|8502.5|8499.1|8486.9|8483.5|357
1713257100000|2024-04-16 08:45:00|8489.1|8486.3|8475.3|8472.5|8490.3|8486.9|8470.7|8467.9|888
1713257400000|2024-04-16 08:50:00|8475.1|8472.3|8476.7|8473.9|8478.3|8475.5|8469.7|8466.5|388
1713257700000|2024-04-16 08:55:00|8477.3|8473.5|8491.7|8488.9|8491.7|8488.9|8475.3|8472.5|447
1713258000000|2024-04-16 09:00:00|8492.3|8488.5|8498.3|8494.5|8500.7|8497.9|8483.7|8480.5|552
1713258300000|2024-04-16 09:05:00|8497.9|8495.1|8478.7|8474.9|8498.3|8495.1|8476.3|8473.3|495
1713258600000|2024-04-16 09:10:00|8478.3|8475.5|8489.3|8486.5|8494.7|8491.5|8477.3|8474.5|358
1713258900000|2024-04-16 09:15:00|8488.7|8485.9|8479.3|8476.5|8489.7|8486.9|8477.3|8474.1|234
1713259200000|2024-04-16 09:20:00|8479.9|8476.1|8474.9|8472.1|8480.9|8477.7|8469.9|8467.1|555
1713259500000|2024-04-16 09:25:00|8474.3|8471.5|8466.7|8463.9|8479.9|8476.6|8464.9|8462.1|875
1713259800000|2024-04-16 09:30:00|8466.9|8464.1|8463.3|8459.5|8475.7|8472.5|8457.7|8454.9|615
1713260100000|2024-04-16 09:35:00|8462.8|8460|8458.3|8455.5|8463.7|8460.9|8456.8|8454|363
1713260400000|2024-04-16 09:40:00|8458.7|8455.9|8454.2|8450.4|8466.3|8463|8451|8448.2|650
1713260700000|2024-04-16 09:45:00|8453.7|8450.9|8466.2|8462.4|8468.2|8465.4|8452.2|8449.4|316
1713261000000|2024-04-16 09:50:00|8465.7|8462.9|8463.2|8460.4|8471.8|8468.4|8460.8|8458|450
1713261300000|2024-04-16 09:55:00|8463.7|8460.9|8463.2|8459.4|8471.3|8468.4|8462.6|8459.4|257
1713261600000|2024-04-16 10:00:00|8463.4|8460.4|8462.2|8459.4|8472.2|8469.4|8456.2|8453.4|1323
1713261900000|2024-04-16 10:05:00|8461.8|8459|8454.6|8451.8|8466.1|8462.8|8454.1|8450.8|634
1713262200000|2024-04-16 10:10:00|8454.2|8451.4|8468.2|8465.4|8470.6|8467.2|8451.6|8447.8|528
1713262500000|2024-04-16 10:15:00|8468.8|8465|8472.6|8469.8|8476.2|8473.4|8463.8|8460.4|386
1713262800000|2024-04-16 10:20:00|8472.2|8469.4|8470.6|8466.8|8475.7|8472.4|8467.6|8464.4|323
1713263100000|2024-04-16 10:25:00|8470|8467.2|8472.8|8470|8475.6|8472.2|8464.8|8461.8|387
1713263400000|2024-04-16 10:30:00|8472.6|8469.8|8475.8|8472|8480.4|8477.6|8467.8|8465|386
1713263700000|2024-04-16 10:35:00|8475.4|8471.6|8472.8|8469|8476.8|8473.6|8469.8|8466.6|260
1713264000000|2024-04-16 10:40:00|8472.4|8468.6|8457.8|8455|8472.9|8470.1|8457.8|8455|385
1713264300000|2024-04-16 10:45:00|8457.2|8454.4|8460.2|8457.4|8460.6|8457.8|8450.6|8447.4|320
1713264600000|2024-04-16 10:50:00|8460.6|8457.8|8459.2|8456.4|8462.8|8460|8455.6|8452.4|352
1713264900000|2024-04-16 10:55:00|8458.8|8455.4|8459.7|8456.9|8462.8|8459.4|8455.8|8453|172
1713265200000|2024-04-16 11:00:00|8460.3|8457.5|8466.7|8463.9|8468.6|8465.8|8458.6|8454.9|260
1713265500000|2024-04-16 11:05:00|8467.2|8463.4|8470.7|8467.9|8474.7|8471.5|8466.2|8463.3|312
1713265800000|2024-04-16 11:10:00|8471.2|8468.4|8474.1|8471.3|8474.7|8471.9|8465.7|8462.4|249
1713266100000|2024-04-16 11:15:00|8475.1|8471.8|8471.7|8468.9|8479.1|8476.3|8469.1|8465.9|384
1713266400000|2024-04-16 11:20:00|8471.1|8468.3|8476.7|8473.9|8479.1|8476.3|8468.7|8465.9|252
1713266700000|2024-04-16 11:25:00|8477.1|8473.3|8462|8459.2|8477.1|8473.7|8459.6|8456.8|597
1713267000000|2024-04-16 11:30:00|8461.5|8458.7|8466.5|8463.7|8466.5|8463.7|8458.5|8455.7|413
1713267300000|2024-04-16 11:35:00|8466|8462.7|8467.5|8463.7|8470.5|8467.7|8462.5|8459.2|256
1713267600000|2024-04-16 11:40:00|8467.1|8464.3|8465|8462.2|8469|8466.2|8461|8457.7|197
1713267900000|2024-04-16 11:45:00|8463.5|8461.2|8469.9|8467.1|8470.9|8468.1|8463|8459.7|166
1713268200000|2024-04-16 11:50:00|8470.4|8466.6|8459.2|8456.4|8473.9|8470.7|8458.2|8455|701
1713268500000|2024-04-16 11:55:00|8459.8|8456|8459.8|8456|8465.2|8462|8457.2|8454.4|721
1713268800000|2024-04-16 12:00:00|8459.2|8456.4|8441.2|8438.4|8460.2|8457|8440.1|8437|1314
1713269100000|2024-04-16 12:05:00|8441.6|8438.8|8444.2|8441.4|8451|8448.2|8440.2|8437.4|979
1713269400000|2024-04-16 12:10:00|8444.6|8440.8|8455.2|8452.4|8457.2|8454.4|8443|8439.8|711
1713269700000|2024-04-16 12:15:00|8455.8|8452|8449.2|8446.4|8456.8|8453.5|8443.7|8440.9|404
1713270000000|2024-04-16 12:20:00|8450.2|8447.4|8458.7|8455.9|8461.2|8457.9|8448.7|8445.4|627
1713270300000|2024-04-16 12:25:00|8458.3|8455.5|8453.9|8451.1|8462.3|8459.5|8452.9|8450.1|949
1713270600000|2024-04-16 12:30:00|8454.1|8451.3|8458.5|8455.7|8462.3|8459.5|8450.3|8447.1|1178
1713270900000|2024-04-16 12:35:00|8459.5|8456.7|8465.6|8462.8|8469.8|8467|8459.5|8456.7|1285
1713271200000|2024-04-16 12:40:00|8465.2|8462.4|8470.2|8466.4|8472.2|8469|8462.7|8459.4|779
1713271500000|2024-04-16 12:45:00|8469.6|8466.8|8458.6|8455.8|8475.8|8473|8452.6|8449.8|1246
1713271800000|2024-04-16 12:50:00|8458|8454.8|8448|8444.2|8460|8456.8|8442.6|8439.8|911
1713272100000|2024-04-16 12:55:00|8447.5|8444.7|8432.6|8429.8|8449|8445.7|8431.6|8428.8|1128
1713272400000|2024-04-16 13:00:00|8434|8430.2|8461.4|8457.6|8469.4|8466.1|8433.5|8430.2|5262
1713272700000|2024-04-16 13:05:00|8461.9|8458.1|8469.8|8467|8474.4|8471.6|8455.6|8452.4|1709
1713273000000|2024-04-16 13:10:00|8470.4|8466.6|8470|8466.2|8475.2|8472|8463.4|8460.6|1629
1713273300000|2024-04-16 13:15:00|8469.4|8466.6|8476.2|8473.4|8483.6|8480.8|8464.4|8461.6|2142
1713273600000|2024-04-16 13:20:00|8476.3|8473.5|8487.6|8484.8|8493.8|8490.5|8473.2|8470.4|1561
1713273900000|2024-04-16 13:25:00|8488.2|8484.4|8488.2|8485.4|8488.6|8485.8|8476.6|8473.8|1201
1713274200000|2024-04-16 13:30:00|8488.6|8484.8|8498.7|8495.9|8506.7|8503.9|8483.4|8480.1|3140
1713274500000|2024-04-16 13:35:00|8497.7|8494.9|8472.3|8469.5|8498.7|8495.9|8465.9|8463.1|3203
1713274800000|2024-04-16 13:40:00|8472.9|8469.1|8504|8501.2|8504.9|8502.1|8469.3|8466.5|2383
1713275100000|2024-04-16 13:45:00|8504.1|8501.3|8498.6|8495.8|8508.5|8505.1|8491.9|8488.7|1794
1713275400000|2024-04-16 13:50:00|8498.2|8495.4|8479.5|8475.7|8498.6|8495.8|8474.9|8471.7|2055
1713275700000|2024-04-16 13:55:00|8479|8476.7|8481|8478.2|8485.5|8482.2|8471.5|8468.7|861
1713276000000|2024-04-16 14:00:00|8480.9|8478.1|8478.5|8475.7|8486|8483.2|8468|8465.2|943
1713276300000|2024-04-16 14:05:00|8478|8475.2|8463|8460.2|8483|8480.1|8459.4|8456.6|1231
1713276600000|2024-04-16 14:10:00|8463.4|8459.6|8465.2|8462.4|8470|8467.2|8458.9|8455.5|2386
1713276900000|2024-04-16 14:15:00|8465.8|8462|8462|8459.2|8478|8475.2|8456.4|8453.1|1479
1713277200000|2024-04-16 14:20:00|8461.9|8459.1|8460.6|8457.8|8466|8463.2|8453.8|8451|1677
1713277500000|2024-04-16 14:25:00|8460.8|8458|8458.2|8455.4|8468.6|8465.4|8456.2|8452.8|1251
1713277800000|2024-04-16 14:30:00|8457.2|8454.4|8469|8466.2|8472.4|8469.2|8457|8453.8|1306
1713278100000|2024-04-16 14:35:00|8468.8|8466|8489.4|8486.6|8489.4|8486.6|8458.8|8455.6|2154
1713278400000|2024-04-16 14:40:00|8489.8|8487|8492.4|8489.6|8496.8|8494|8481.4|8478.6|1348
1713278700000|2024-04-16 14:45:00|8492.2|8489.4|8514.1|8511.3|8518|8515.2|8491.8|8488.6|2154
1713279000000|2024-04-16 14:50:00|8515.6|8511.8|8516.1|8513.3|8520|8516.8|8510.6|8507.8|1665
1713279300000|2024-04-16 14:55:00|8516.7|8512.9|8519|8516.2|8522.6|8519.2|8508|8505.2|1334
1713279600000|2024-04-16 15:00:00|8518.5|8515.7|8514.4|8510.6|8524|8521.2|8510|8507.2|1343
1713279900000|2024-04-16 15:05:00|8514.8|8511|8500.8|8498|8521.4|8518|8498.6|8495.3|1615
1713280200000|2024-04-16 15:10:00|8501.2|8498.4|8509.6|8506.8|8515.2|8512.4|8499.6|8496.4|927
1713280500000|2024-04-16 15:15:00|8510.2|8506.4|8524.8|8522|8527.8|8525|8509|8505.4|2128
1713280800000|2024-04-16 15:20:00|8525.2|8522.4|8516|8512.2|8528.2|8525.4|8509.5|8506.2|1423
1713281100000|2024-04-16 15:25:00|8515.5|8512.7|8508.4|8505.6|8518.6|8515.8|8508.4|8505.2|1187
1713281400000|2024-04-16 15:30:00|8508|8505.2|8511.4|8508.6|8517.9|8514.6|8504.4|8501.2|1160
1713281700000|2024-04-16 15:35:00|8512|8508.2|8519.4|8516.6|8525|8521.6|8511|8508.2|1051
1713282000000|2024-04-16 15:40:00|8520.4|8517.6|8508.4|8505.6|8528|8525.2|8508|8505.1|2532
1713282300000|2024-04-16 15:45:00|8508.9|8505.1|8501.3|8498.5|8509.8|8507|8497.8|8495|882
1713282600000|2024-04-16 15:50:00|8501.8|8498|8506.4|8503.6|8509.4|8506.6|8498.8|8496|735
1713282900000|2024-04-16 15:55:00|8506.6|8503.8|8505.4|8502.6|8510|8506.8|8502.6|8499.8|690
1713283200000|2024-04-16 16:00:00|8506.4|8503.6|8501.6|8498.8|8508|8504.8|8490.4|8487.6|1368
1713283500000|2024-04-16 16:05:00|8502|8498.2|8489.6|8486.8|8502|8498.8|8485.4|8482.2|751
1713283800000|2024-04-16 16:10:00|8490|8486.2|8481.4|8478.6|8492|8488.8|8479.4|8476.2|931
1713284100000|2024-04-16 16:15:00|8482|8479.2|8481.6|8477.8|8486|8482.8|8476.6|8473.2|1006
1713284400000|2024-04-16 16:20:00|8482|8478.8|8490.5|8487.7|8493|8489.6|8480.6|8477.3|764
1713284700000|2024-04-16 16:25:00|8491.1|8488.3|8492.5|8489.7|8496|8493.2|8487.5|8484.7|554
1713285000000|2024-04-16 16:30:00|8493|8490.2|8488|8484.2|8496|8492.6|8482|8478.7|699
1713285300000|2024-04-16 16:35:00|8487.5|8484.7|8492.5|8489.7|8496.4|8493.6|8483.4|8480.2|797
1713285600000|2024-04-16 16:40:00|8492.9|8489.1|8501.4|8498.6|8502.5|8499.2|8492.5|8489.1|1407
1713285900000|2024-04-16 16:45:00|8500.9|8498.1|8504.5|8501.7|8508.9|8506.1|8499.9|8497.1|1145
1713286200000|2024-04-16 16:50:00|8504.4|8501.6|8490.6|8487.8|8504.4|8501.6|8488.2|8485.4|2260
1713286500000|2024-04-16 16:55:00|8490.2|8487.4|8487.6|8483.8|8493|8490.2|8484.2|8480.8|566
1713286800000|2024-04-16 17:00:00|8487.2|8484.4|8484.2|8481.4|8491.2|8487.8|8480.6|8477.8|847
1713287100000|2024-04-16 17:05:00|8484.3|8481.5|8484.2|8481.4|8492.8|8489.5|8482.2|8479|848
1713287400000|2024-04-16 17:10:00|8484.6|8480.8|8488.6|8484.8|8499.8|8496.5|8481.2|8478.4|1787
1713287700000|2024-04-16 17:15:00|8488|8485.2|8492|8489.2|8493.6|8490.3|8486.2|8482.8|616
1713288000000|2024-04-16 17:20:00|8492.6|8488.8|8483|8480.2|8492.6|8489.4|8480|8476.8|860
1713288300000|2024-04-16 17:25:00|8483.6|8479.8|8494.7|8491.9|8503.2|8500.4|8480|8476.8|1589
1713288600000|2024-04-16 17:30:00|8494.3|8491.5|8476|8473.2|8494.7|8491.9|8469.2|8466.4|2009
1713288900000|2024-04-16 17:35:00|8475.6|8472.8|8478.1|8475.3|8483.6|8480.8|8468.1|8465.3|3732
1713289200000|2024-04-16 17:40:00|8479.1|8476.3|8486.7|8482.9|8494.3|8491.5|8477.1|8474.3|1833
1713289500000|2024-04-16 17:45:00|8487.1|8483.9|8480|8477.2|8491.7|8488.3|8479.1|8476.3|853
1713289800000|2024-04-16 17:50:00|8480.1|8477.3|8483.5|8480.7|8485.6|8482.7|8472.6|8469.8|1015
1713290100000|2024-04-16 17:55:00|8484.1|8480.3|8486.1|8483.3|8488.1|8485.3|8482.1|8478.7|1880
1713290400000|2024-04-16 18:00:00|8486.3|8483.5|8482.5|8479.7|8492.5|8489.3|8480|8476.7|1189
1713290700000|2024-04-16 18:05:00|8482|8479.2|8502.7|8498.9|8506.7|8503.5|8479|8476.2|1598
1713291000000|2024-04-16 18:10:00|8503.1|8499.3|8493.5|8489.7|8505.7|8502.4|8492.9|8489.7|1187
1713291300000|2024-04-16 18:15:00|8493.1|8490.3|8489.7|8486.9|8502.7|8499.5|8488.7|8485.9|906
1713291600000|2024-04-16 18:20:00|8489.3|8486.5|8470.9|8468.1|8495.7|8492.3|8468.1|8464.7|4083
1713291900000|2024-04-16 18:25:00|8470.8|8468|8491.2|8488.4|8498.2|8495.4|8468.9|8466.1|10571
1713292200000|2024-04-16 18:30:00|8491.7|8487.9|8487.5|8483.7|8496.8|8493.4|8482.5|8479.7|3408
1713292500000|2024-04-16 18:35:00|8487.1|8483.3|8481.7|8478.9|8491.5|8488.3|8481|8477.7|1781
1713292800000|2024-04-16 18:40:00|8482.7|8479.9|8484.5|8481.7|8487.7|8484.4|8480.9|8478.1|454
1713293100000|2024-04-16 18:45:00|8484.9|8481.1|8495.1|8492.3|8496.5|8493.3|8482.5|8479.7|494
1713293400000|2024-04-16 18:50:00|8495.5|8492.7|8502.1|8499.3|8503.1|8500.3|8493.1|8490.3|561
1713293700000|2024-04-16 18:55:00|8502.2|8499.4|8502.6|8499.8|8503.2|8500.3|8498.1|8494.8|276
1713294000000|2024-04-16 19:00:00|8502.5|8499.7|8500.6|8497.8|8509.6|8506.4|8499.2|8496.4|403
1713294300000|2024-04-16 19:05:00|8500.5|8497.7|8501|8497.2|8503|8499.8|8497|8494.2|405
1713294600000|2024-04-16 19:10:00|8500.6|8497.8|8501|8498.2|8505|8501.8|8500|8496.8|157
1713294900000|2024-04-16 19:15:00|8501.2|8498.4|8502.2|8499.4|8503.4|8500.6|8498.2|8495|1457
1713295200000|2024-04-16 19:20:00|8501.8|8499|8507.2|8504.4|8509.2|8506.4|8501.3|8498|210
1713295500000|2024-04-16 19:25:00|8507.3|8504.5|8505.2|8502.4|8508.2|8504.8|8501.3|8498.5|401
1713295800000|2024-04-16 19:30:00|8504.8|8501|8498.2|8495.4|8505.2|8501.8|8497.2|8494|174
1713296100000|2024-04-16 19:35:00|8497.8|8494|8498.3|8495.5|8503.2|8500|8491.3|8488.5|748
1713296400000|2024-04-16 19:40:00|8498.7|8494.9|8494.7|8491.9|8498.7|8494.9|8490.2|8487.4|392
1713296700000|2024-04-16 19:45:00|8495.2|8492.4|8493.7|8490.9|8495.7|8492.9|8491.3|8488.5|81
1713297000000|2024-04-16 19:50:00|8494.3|8490.5|8492.7|8489.9|8494.7|8491.5|8490.3|8487.5|88
1713297300000|2024-04-16 19:55:00|8493.3|8489.5|8486|8483.2|8493.7|8490.9|8485|8481.8|492
1713297600000|2024-04-16 20:00:00|8486.1|8483.3|8484.1|8481.3|8487|8484.2|8483.6|8480.8|85
1713297900000|2024-04-16 20:05:00|8485.1|8481.8|8484.1|8481.3|8486|8482.3|8483.1|8479.8|84
1713298200000|2024-04-16 20:10:00|8485.1|8481.8|8487.7|8484.9|8489.7|8486.9|8481.1|8477.9|217
1713298500000|2024-04-16 20:15:00|8487.3|8484.5|8488.7|8485.9|8489.7|8486.5|8486.7|8483.5|85
1713298800000|2024-04-16 20:20:00|8489.1|8485.3|8485.1|8482.3|8489.1|8486.3|8485.1|8482.3|76
1713299100000|2024-04-16 20:25:00|8484.7|8481.9|8489.2|8485.4|8490.7|8485.8|8484.3|8481.5|205
1713299400000|2024-04-16 20:30:00|8489.1|8485.3|8485.3|8481.5|8491.1|8485.9|8483.3|8479.9|166
1713299700000|2024-04-16 20:35:00|8484.7|8481.9|8490.3|8486.5|8491.8|8488.5|8484.7|8481.5|422
1713300000000|2024-04-16 20:40:00|8489.8|8487|8487.8|8485|8491.1|8487.5|8486.8|8483.5|122
1713300300000|2024-04-16 20:45:00|8488.7|8484.9|8484.2|8480.4|8488.7|8484.9|8483.7|8480.4|186
1713300600000|2024-04-16 20:50:00|8484.7|8480.9|8485.1|8481.3|8486.7|8482.9|8482.8|8480|249
1713300900000|2024-04-16 20:55:00|8484.7|8481.9|8486.7|8482.9|8487.7|8484.3|8483.7|8480.3|294
1713304800000|2024-04-16 22:00:00|8489.6|8486.8|8491.2|8487.4|8499.9|8496.6|8489.6|8486.8|93
1713305100000|2024-04-16 22:05:00|8490.7|8487.9|8493.2|8490.4|8495.4|8492.6|8490.7|8487.2|74
1713305400000|2024-04-16 22:10:00|8493.6|8490.8|8494|8491.2|8494.4|8491.2|8492.3|8488.6|21
1713305700000|2024-04-16 22:15:00|8493.6|8490.8|8491|8487.2|8494|8490.8|8490|8487.2|46
1713306000000|2024-04-16 22:20:00|8491.4|8488.2|8490.8|8488|8491.4|8488.6|8490|8487.2|13
1713306300000|2024-04-16 22:25:00|8491.4|8488.6|8489.4|8485.6|8492.4|8489.2|8488.4|8485.6|48
1713306600000|2024-04-16 22:30:00|8489|8485.2|8485.4|8481.6|8489.4|8486.2|8485|8481.6|46
1713306900000|2024-04-16 22:35:00|8484.8|8482|8484.4|8481.6|8486.2|8483|8481.8|8478.6|42
1713307200000|2024-04-16 22:40:00|8484.8|8481|8484.8|8481|8484.8|8482|8482.8|8480|21
1713307500000|2024-04-16 22:45:00|8484.4|8480.6|8486.4|8483.6|8486.8|8484|8483|8479.2|25
1713307800000|2024-04-16 22:50:00|8486.2|8483.4|8486.4|8483.6|8487.2|8484|8485.4|8482|20
1713308100000|2024-04-16 22:55:00|8486.8|8484|8486.4|8483.6|8487.8|8485|8486.4|8482.6|12
1713308400000|2024-04-16 23:00:00|8487.4|8484|8485.4|8481.6|8487.4|8484|8483.4|8479.6|45
1713308700000|2024-04-16 23:05:00|8484.4|8482|8483.4|8480.6|8485.8|8482|8482.8|8480|21
1713309000000|2024-04-16 23:10:00|8483.8|8480|8484.4|8480.6|8484.8|8481|8482.8|8479.5|9
1713309300000|2024-04-16 23:15:00|8484.8|8481|8481.8|8478|8484.8|8482|8481.3|8478|16
1713309600000|2024-04-16 23:20:00|8481.3|8478.5|8484.9|8482.1|8485.4|8482.1|8481.3|8478.5|27
1713309900000|2024-04-16 23:25:00|8485.3|8482.5|8492.8|8490|8492.8|8490|8485.3|8482.1|55
1713310200000|2024-04-16 23:30:00|8493.3|8489.5|8495.9|8493.1|8496.8|8494|8491.3|8487.5|65
1713310500000|2024-04-16 23:35:00|8496.3|8492.5|8497.7|8494.9|8501.3|8497.5|8496.3|8492.5|72
1713310800000|2024-04-16 23:40:00|8498.7|8495.5|8496.6|8493.8|8498.8|8495.9|8491.4|8488.2|387
1713311100000|2024-04-16 23:45:00|8496.4|8493.6|8496.6|8492.8|8498.6|8495.8|8495.6|8492.2|23
1713311400000|2024-04-16 23:50:00|8496.2|8492.4|8500|8496.2|8500|8496.8|8495.6|8492.2|43
1713311700000|2024-04-16 23:55:00|8499.4|8496.6|8501.6|8497.8|8502.2|8498.8|8498.6|8495.4|66
1713312000000|2024-04-17 00:00:00|8501.2|8498.4|8502.9|8500.1|8506.9|8504.1|8499.3|8496.5|306
1713312300000|2024-04-17 00:05:00|8503.3|8500.5|8502.4|8498.6|8504.3|8501.1|8499.4|8496.6|103
1713312600000|2024-04-17 00:10:00|8501.4|8498.1|8501|8498.2|8503.9|8500.6|8499.9|8497.1|87
1713312900000|2024-04-17 00:15:00|8501.4|8497.6|8505.4|8502.6|8505.9|8503.1|8500|8497.2|50
1713313200000|2024-04-17 00:20:00|8505.9|8503.1|8497.9|8495.1|8505.9|8503.1|8496.9|8494.1|228
1713313500000|2024-04-17 00:25:00|8497.3|8494.5|8491.3|8487.5|8497.3|8494.5|8489.3|8485.5|112
1713313800000|2024-04-17 00:30:00|8490.7|8487.9|8481.3|8478.5|8491.3|8487.9|8480.8|8478|140
1713314100000|2024-04-17 00:35:00|8481.7|8478.9|8484|8480.2|8485|8481.7|8476.5|8473.2|855
1713314400000|2024-04-17 00:40:00|8483.5|8479.7|8479|8475.2|8487|8483.2|8476.5|8473.2|197
1713314700000|2024-04-17 00:45:00|8478.4|8475.6|8480.5|8477.7|8481.5|8478.6|8476.4|8473.2|80
1713315000000|2024-04-17 00:50:00|8480.9|8477.1|8480.5|8477.7|8483.5|8480.7|8477.9|8474.7|119
1713315300000|2024-04-17 00:55:00|8480.1|8476.7|8477.5|8474.7|8480.1|8477.7|8476.5|8473.6|56
1713315600000|2024-04-17 01:00:00|8477.9|8474.1|8480.1|8476.3|8484.5|8481.1|8473.5|8470.7|265
1713315900000|2024-04-17 01:05:00|8479.7|8476.9|8472.5|8468.7|8481.5|8478.2|8467.5|8464.3|281
1713316200000|2024-04-17 01:10:00|8471.9|8469.1|8457.9|8454.1|8472.5|8469.1|8456.5|8453.3|487
1713316500000|2024-04-17 01:15:00|8457.5|8454.7|8453.9|8451.1|8460.3|8457.1|8450.9|8448.1|291
1713316800000|2024-04-17 01:20:00|8454.3|8450.5|8453.3|8450.5|8458.3|8455.1|8450.5|8447.7|213
1713317100000|2024-04-17 01:25:00|8453.9|8450.1|8455.9|8453.1|8460.5|8457.1|8453.4|8450.1|301
1713317400000|2024-04-17 01:30:00|8455.5|8452.7|8447.2|8444.4|8457.9|8454.7|8446.3|8443.5|835
1713317700000|2024-04-17 01:35:00|8446.8|8444|8453.3|8449.5|8455.8|8453|8445.8|8443|275
1713318000000|2024-04-17 01:40:00|8452.7|8449.9|8450.3|8447.5|8458.7|8455.5|8449.7|8446.4|148
1713318300000|2024-04-17 01:45:00|8450.7|8446.9|8449.9|8447.1|8451.3|8448.5|8446.3|8443.5|123
1713318600000|2024-04-17 01:50:00|8450.3|8447.5|8453.7|8450.9|8457.7|8454.9|8449.7|8446.5|111
1713318900000|2024-04-17 01:55:00|8454.2|8450.4|8448.2|8444.4|8454.2|8450.9|8443.3|8440.5|211
1713319200000|2024-04-17 02:00:00|8447.7|8444.9|8453.1|8449.3|8453.6|8450.3|8444.2|8441.4|169
1713319500000|2024-04-17 02:05:00|8452.1|8449.8|8447.1|8444.3|8455.7|8452.9|8445.1|8441.3|193
1713319800000|2024-04-17 02:10:00|8447.6|8444.8|8449.1|8445.3|8450.1|8446.9|8445.1|8442.3|75
1713320100000|2024-04-17 02:15:00|8449.6|8445.8|8451.1|8447.3|8451.7|8448.3|8445.1|8441.9|99
1713320400000|2024-04-17 02:20:00|8450.6|8447.8|8451.1|8448.3|8451.6|8448.3|8447.7|8444.9|174
1713320700000|2024-04-17 02:25:00|8450.7|8447.9|8452.1|8449.3|8453.1|8449.9|8450.1|8446.9|75
1713321000000|2024-04-17 02:30:00|8452.7|8448.9|8459.3|8456.5|8459.8|8456.5|8452.1|8448.9|173
1713321300000|2024-04-17 02:35:00|8459.7|8455.9|8457.3|8454.5|8460.3|8456.5|8454.7|8451.5|107
1713321600000|2024-04-17 02:40:00|8457.7|8454.9|8455.3|8452.5|8459.3|8455.9|8455.3|8452.5|46
1713321900000|2024-04-17 02:45:00|8455.7|8452.9|8451.7|8448.9|8456.7|8453.5|8451.2|8448.4|84
1713322200000|2024-04-17 02:50:00|8451.2|8448.4|8449.7|8446.9|8453.2|8449.9|8449.2|8446.4|62
1713322500000|2024-04-17 02:55:00|8449.2|8446.4|8433.8|8431|8449.7|8446.9|8432.8|8430|574
1713322800000|2024-04-17 03:00:00|8433.9|8431.1|8436.8|8433|8441.4|8438.1|8433.8|8430.6|251
1713323100000|2024-04-17 03:05:00|8436.4|8432.6|8437.6|8434.8|8438.7|8435.8|8432.8|8429.6|328
1713323400000|2024-04-17 03:10:00|8437.2|8434.4|8438.2|8435.4|8440.8|8438|8436.6|8433|97
1713323700000|2024-04-17 03:15:00|8437.8|8435|8438.2|8435.4|8440.8|8437.4|8436.8|8434|107
1713324000000|2024-04-17 03:20:00|8438.8|8435|8436.2|8433.4|8442.2|8439|8434.2|8431|80
1713324300000|2024-04-17 03:25:00|8436.8|8433|8435.2|8432.4|8439.2|8435.8|8434.2|8431.4|69
1713324600000|2024-04-17 03:30:00|8434.8|8432|8435.6|8432.8|8436.2|8433.4|8434.6|8431.4|58
1713324900000|2024-04-17 03:35:00|8435.8|8433|8438.3|8435.5|8439.8|8437|8433.8|8431|204
1713325200000|2024-04-17 03:40:00|8438.8|8436|8438.3|8434.5|8439.3|8436.1|8437.8|8434.5|65
1713325500000|2024-04-17 03:45:00|8437.8|8435|8441.7|8438.9|8442.3|8439.1|8437.8|8434.5|95
1713325800000|2024-04-17 03:50:00|8441.3|8438.5|8438.9|8436.1|8441.7|8438.9|8438.9|8435.5|50
1713326100000|2024-04-17 03:55:00|8439.3|8436.5|8439.7|8436.9|8440.4|8437.1|8438.3|8435.5|65
1713326400000|2024-04-17 04:00:00|8440.3|8436.5|8437.7|8434.9|8440.3|8436.9|8437.3|8434.1|86
1713326700000|2024-04-17 04:05:00|8437.9|8435.1|8437.3|8434.5|8438.3|8435.1|8436.9|8433.5|45
1713327000000|2024-04-17 04:10:00|8437.7|8434.9|8438.7|8435.9|8440.2|8436.9|8437.3|8434.5|67
1713327300000|2024-04-17 04:15:00|8439.2|8436.4|8439.7|8436.9|8440.1|8436.9|8437.7|8434.5|52
1713327600000|2024-04-17 04:20:00|8440.1|8437.3|8439.7|8436.9|8441.1|8437.9|8438.7|8435.3|76
1713327900000|2024-04-17 04:25:00|8440.1|8436.3|8438.1|8435.3|8440.2|8436.9|8437.7|8434.9|46
1713328200000|2024-04-17 04:30:00|8437.7|8434.9|8436.1|8432.3|8439.1|8435.9|8435.6|8432.3|81
1713328500000|2024-04-17 04:35:00|8435.7|8432.9|8434.7|8431.9|8437.1|8434.3|8433.7|8430.9|60
1713328800000|2024-04-17 04:40:00|8435.1|8432.3|8439.1|8435.3|8440.1|8436.9|8434.7|8431.9|55
1713329100000|2024-04-17 04:45:00|8438.1|8434.9|8439.1|8435.3|8441.7|8438.9|8437.7|8434.3|123
1713329400000|2024-04-17 04:50:00|8438.7|8435.9|8444.8|8442|8447.3|8444|8438.7|8435.9|345
1713329700000|2024-04-17 04:55:00|8445.7|8442.9|8448.5|8445.7|8449.1|8445.7|8443.4|8440|535
1713330000000|2024-04-17 05:00:00|8448.7|8445.9|8447|8444.2|8449.5|8446.3|8443|8440.2|140
1713330300000|2024-04-17 05:05:00|8448|8444.6|8442|8439.2|8448|8445|8442|8439.2|77
1713330600000|2024-04-17 05:10:00|8442.5|8438.7|8441|8438.2|8443|8440.2|8440.4|8437.2|69
1713330900000|2024-04-17 05:15:00|8441.4|8437.6|8436.4|8433.6|8441.4|8438.2|8434.8|8431.6|96
1713331200000|2024-04-17 05:20:00|8435.9|8433.1|8434.8|8432|8436.4|8433.1|8432.8|8430|158
1713331500000|2024-04-17 05:25:00|8435.4|8432.6|8440.2|8437.4|8442.2|8439|8435.4|8432|102
1713331800000|2024-04-17 05:30:00|8440.8|8437|8438.8|8436|8445.2|8442.4|8437.8|8435|127
1713332100000|2024-04-17 05:35:00|8439.2|8436.4|8441.2|8438.4|8442.2|8439.4|8436.8|8433.6|115
1713332400000|2024-04-17 05:40:00|8440.8|8438|8439.8|8436|8443.2|8439.8|8438.6|8435|98
1713332700000|2024-04-17 05:45:00|8440.2|8437|8444.2|8440.4|8444.8|8442|8437.8|8435|132
1713333000000|2024-04-17 05:50:00|8443.8|8440|8438.6|8435.8|8445.2|8441.8|8437.8|8434.4|108
1713333300000|2024-04-17 05:55:00|8437.8|8435|8444.6|8441.8|8444.6|8441.8|8437.8|8435|118
1713333600000|2024-04-17 06:00:00|8444.2|8441.4|8437.8|8435|8449.3|8446|8437.2|8434|315
1713333900000|2024-04-17 06:05:00|8438.3|8434.5|8435.3|8432.5|8440.2|8437|8428.2|8425|499
1713334200000|2024-04-17 06:10:00|8434.9|8431.5|8443.7|8440.9|8444.3|8440.9|8432.3|8429.1|118
1713334500000|2024-04-17 06:15:00|8444.3|8440.5|8440.3|8437.5|8444.4|8441.5|8437.7|8434.5|228
1713334800000|2024-04-17 06:20:00|8439.7|8436.9|8449.7|8446.9|8453.7|8450.9|8439.7|8436.4|268
1713335100000|2024-04-17 06:25:00|8449.2|8445.9|8447.3|8444.5|8450.2|8446.9|8442.7|8439.5|163
1713335400000|2024-04-17 06:30:00|8447.7|8444.9|8451.3|8448.5|8452.9|8449.5|8446.9|8443.5|146
1713335700000|2024-04-17 06:35:00|8451.7|8447.9|8452.3|8449.5|8453.9|8450.9|8448.7|8445.4|114
1713336000000|2024-04-17 06:40:00|8453.3|8449.9|8451.9|8449.1|8454.4|8451.1|8446.9|8444.1|525
1713336300000|2024-04-17 06:45:00|8451.4|8448.6|8450.4|8447.6|8453.4|8450.6|8448.9|8445.6|142
1713336600000|2024-04-17 06:50:00|8450.9|8448.1|8456.4|8452.6|8458|8455.2|8448.9|8446.1|270
1713336900000|2024-04-17 06:55:00|8455.8|8453|8463|8460.2|8464.4|8461.2|8449.8|8446.6|291
1713337200000|2024-04-17 07:00:00|8462.8|8460|8468|8465.2|8470.4|8467.2|8458.8|8455.5|331
1713337500000|2024-04-17 07:05:00|8468.4|8464.6|8471|8467.2|8471.4|8468.2|8464.4|8461.6|211
1713337800000|2024-04-17 07:10:00|8470.4|8468.2|8468|8465.2|8471.4|8468.6|8465|8462.2|168
1713338100000|2024-04-17 07:15:00|8467.8|8465|8465.4|8462.6|8470.4|8467.6|8461|8458.2|306
1713338400000|2024-04-17 07:20:00|8465|8462.2|8460.4|8457.6|8468.4|8465.2|8460|8456.6|248
1713338700000|2024-04-17 07:25:00|8460.5|8457.7|8453.8|8450|8461.4|8458.2|8449.2|8446.4|398
1713339000000|2024-04-17 07:30:00|8453.2|8450.4|8450.8|8447|8454.2|8451|8445.8|8442.6|372
1713339300000|2024-04-17 07:35:00|8449.8|8447.3|8438.7|8435.9|8453.2|8450|8434.6|8431.3|787
1713339600000|2024-04-17 07:40:00|8438.1|8435.3|8444.7|8441.9|8445.7|8442.9|8432.1|8429.3|713
1713339900000|2024-04-17 07:45:00|8445.2|8442.4|8458.1|8454.3|8459.5|8456.7|8445.2|8442.4|368
1713340200000|2024-04-17 07:50:00|8457.5|8454.7|8456.8|8454|8459.7|8456.4|8450.6|8447.8|292
1713340500000|2024-04-17 07:55:00|8457.2|8453.4|8459.2|8456.4|8460.2|8456.8|8451.6|8448.8|236
1713340800000|2024-04-17 08:00:00|8459.6|8455.8|8465.8|8463|8474.2|8471|8453.6|8450.8|650
1713341100000|2024-04-17 08:05:00|8466.2|8462.4|8453.8|8451|8466.2|8463|8451.6|8448.4|217
1713341400000|2024-04-17 08:10:00|8454.2|8450.4|8461.6|8458.8|8465.2|8461.4|8450.3|8447|232
1713341700000|2024-04-17 08:15:00|8462.2|8458.4|8452.2|8449.4|8463.2|8459.8|8451.6|8448.4|352
1713342000000|2024-04-17 08:20:00|8452.1|8449.3|8452|8449.2|8460.2|8457.4|8447|8444.2|478
1713342300000|2024-04-17 08:25:00|8451.6|8448.8|8462|8458.2|8473.2|8470|8451.5|8447.8|788
1713342600000|2024-04-17 08:30:00|8461.6|8458.8|8450.6|8446.8|8462|8459.2|8444.7|8441.9|913
1713342900000|2024-04-17 08:35:00|8450.2|8447.4|8448.2|8445.4|8453.6|8450.8|8444|8440.8|415
1713343200000|2024-04-17 08:40:00|8448.6|8445.8|8452|8448.2|8454|8450.8|8446.5|8443.2|172
1713343500000|2024-04-17 08:45:00|8451.6|8448.8|8446.6|8443.8|8454.5|8451.7|8441.5|8438.2|262
1713343800000|2024-04-17 08:50:00|8447.6|8444.2|8447.6|8443.8|8450|8446.8|8443.2|8439.8|208
1713344100000|2024-04-17 08:55:00|8447|8444.2|8453.6|8450.8|8457.2|8453.8|8442.6|8438.8|396
1713344400000|2024-04-17 09:00:00|8454.1|8450.3|8453.7|8450.9|8483.4|8480.5|8450.7|8447.9|3398
1713344700000|2024-04-17 09:05:00|8455.1|8451.3|8461.1|8458.3|8466.7|8463.9|8452.7|8449.3|674
1713345000000|2024-04-17 09:10:00|8461.7|8457.9|8474.8|8472|8479.3|8476.5|8461.4|8457.9|443
1713345300000|2024-04-17 09:15:00|8474.7|8471.9|8466.8|8464|8476.8|8474|8463.3|8459.9|272
1713345600000|2024-04-17 09:20:00|8467.7|8464.9|8464.7|8460.9|8471.7|8468.5|8459.7|8456.5|379
1713345900000|2024-04-17 09:25:00|8464.1|8461.3|8447.5|8444.7|8465.1|8461.9|8446.6|8443.3|425
1713346200000|2024-04-17 09:30:00|8448|8444.2|8435|8432.2|8449|8445.7|8433.4|8430.6|563
1713346500000|2024-04-17 09:35:00|8434.5|8431.7|8433|8430.2|8437|8434.2|8430.1|8426.7|366
1713346800000|2024-04-17 09:40:00|8433.4|8429.6|8426|8422.2|8437|8433.7|8421|8418.2|740
1713347100000|2024-04-17 09:45:00|8425.4|8422.6|8428|8425.2|8430.4|8427.6|8420.5|8417.7|373
1713347400000|2024-04-17 09:50:00|8428.4|8424.6|8414.2|8411.4|8428.4|8424.6|8405.4|8402.6|1174
1713347700000|2024-04-17 09:55:00|8413.8|8411|8410.4|8407.6|8415|8412|8408|8404.7|414
1713348000000|2024-04-17 10:00:00|8411|8407.2|8414.9|8412.1|8415.4|8412.6|8403.9|8400.3|399
1713348300000|2024-04-17 10:05:00|8415.4|8412.6|8413.5|8410.7|8415.4|8412.6|8404.5|8401.7|521
1713348600000|2024-04-17 10:10:00|8412.5|8409.7|8407.5|8404.7|8416.1|8412.7|8404.4|8401.1|513
1713348900000|2024-04-17 10:15:00|8407.9|8404.1|8414.1|8411.3|8417.1|8413.8|8400.9|8398.1|691
1713349200000|2024-04-17 10:20:00|8414.5|8411.7|8417.2|8413.4|8418.2|8414.8|8411.6|8408.3|562
1713349500000|2024-04-17 10:25:00|8416.2|8413.8|8429.2|8425.4|8429.6|8426.8|8415.2|8412.4|560
1713349800000|2024-04-17 10:30:00|8428.8|8426|8427.8|8425|8436.6|8433.3|8426.2|8423.4|484
1713350100000|2024-04-17 10:35:00|8427.6|8424.8|8420.8|8418|8428.3|8425|8416.2|8413.4|257
1713350400000|2024-04-17 10:40:00|8422.2|8418.4|8418|8415.2|8422.2|8418.8|8410.5|8407.2|258
1713350700000|2024-04-17 10:45:00|8418.6|8414.8|8421|8417.2|8423|8419.8|8415.5|8412.2|231
1713351000000|2024-04-17 10:50:00|8420.6|8416.8|8433.2|8430.4|8436.2|8433.4|8419.6|8416.4|348
1713351300000|2024-04-17 10:55:00|8433.6|8430.8|8440.6|8437.8|8443.2|8439.8|8431.2|8428.4|247
1713351600000|2024-04-17 11:00:00|8440.7|8437.9|8445.2|8442.4|8447.2|8443.9|8437.6|8434.4|524
1713351900000|2024-04-17 11:05:00|8444.7|8441.9|8449.7|8446.9|8452.3|8449.1|8443.2|8439.9|447
1713352200000|2024-04-17 11:10:00|8449.3|8446.5|8449.7|8446.9|8452.7|8449.9|8446.7|8443.9|301
1713352500000|2024-04-17 11:15:00|8450.7|8447.9|8444.7|8440.9|8451.7|8448.5|8443.7|8440.9|652
1713352800000|2024-04-17 11:20:00|8443.7|8440.5|8441.1|8437.3|8444.7|8441.3|8434.6|8431.3|742
1713353100000|2024-04-17 11:25:00|8440.6|8437.8|8450.7|8447.9|8452.1|8448.8|8439.6|8436.3|701
1713353400000|2024-04-17 11:30:00|8451.1|8448.3|8447.7|8444.9|8453.6|8450.8|8443.6|8440.3|329
1713353700000|2024-04-17 11:35:00|8448.1|8445.3|8440.7|8437.9|8449.1|8446.3|8438.7|8435.5|280
1713354000000|2024-04-17 11:40:00|8439.7|8436.9|8439|8436.2|8442.7|8439.9|8432.8|8429.9|645
1713354300000|2024-04-17 11:45:00|8438.8|8436|8448.4|8444.6|8455.8|8452.4|8432.3|8429|826
1713354600000|2024-04-17 11:50:00|8447.8|8445|8452.4|8449.6|8453.4|8450|8446.4|8443.1|190
1713354900000|2024-04-17 11:55:00|8451.9|8449.1|8448.4|8444.6|8452.4|8449.6|8445.8|8442.4|394
1713355200000|2024-04-17 12:00:00|8447.8|8445|8444.2|8441.4|8448.4|8445.3|8432.8|8429.7|714
1713355500000|2024-04-17 12:05:00|8445.6|8441.8|8448.2|8445.4|8450.6|8447.8|8442.1|8438.8|347
1713355800000|2024-04-17 12:10:00|8448.8|8445|8445.2|8442.4|8453.2|8450.4|8443.3|8440.5|572
1713356100000|2024-04-17 12:15:00|8444.8|8442|8437.2|8434.4|8445.3|8442.5|8434.8|8431|585
1713356400000|2024-04-17 12:20:00|8437.3|8434.5|8428.2|8425.4|8438.8|8435.8|8424.2|8421.4|692
1713356700000|2024-04-17 12:25:00|8428|8425.2|8421.7|8418.9|8428|8425.2|8417.2|8414.4|1127
1713357000000|2024-04-17 12:30:00|8421.3|8417.9|8422|8418.2|8428|8424.8|8418.4|8415.6|1213
1713357300000|2024-04-17 12:35:00|8421.6|8418.8|8404.4|8401.6|8423.4|8420.6|8396.3|8393.5|1785
1713357600000|2024-04-17 12:40:00|8404.9|8400.6|8414.3|8411.5|8416.9|8413.6|8398.4|8395.6|1266
1713357900000|2024-04-17 12:45:00|8413.9|8410.1|8402.4|8399.6|8413.9|8410.6|8395.9|8392.6|735
1713358200000|2024-04-17 12:50:00|8402.3|8399.5|8389.7|8386.9|8402.9|8400.1|8383.1|8380.3|1814
1713358500000|2024-04-17 12:55:00|8390.1|8386.3|8399.6|8396.8|8400|8396.8|8386|8383.2|1308
1713358800000|2024-04-17 13:00:00|8400.1|8397.3|8381.1|8378.3|8405.6|8402.3|8373|8370.2|2536
1713359100000|2024-04-17 13:05:00|8381.6|8377.8|8391.1|8388.3|8402.1|8398.7|8378.5|8375.7|3316
1713359400000|2024-04-17 13:10:00|8391.5|8387.7|8368.3|8365.5|8391.5|8387.7|8360.3|8356.5|4284
1713359700000|2024-04-17 13:15:00|8368.7|8365.9|8373.5|8370.7|8374|8370.7|8353.4|8350.6|2413
1713360000000|2024-04-17 13:20:00|8374|8370.2|8383.4|8380.6|8388.4|8385.6|8366.5|8363.7|1188
1713360300000|2024-04-17 13:25:00|8383.9|8380.1|8378.4|8375.6|8384.9|8381.7|8372.8|8370|1369
1713360600000|2024-04-17 13:30:00|8379.8|8376|8400.9|8398.1|8411.4|8408.6|8370.4|8367.1|2266
1713360900000|2024-04-17 13:35:00|8401.9|8398.3|8408.5|8405.7|8415.4|8412.6|8397.8|8395|1728
1713361200000|2024-04-17 13:40:00|8409.5|8406.7|8415.2|8412.4|8425.9|8422.6|8408.5|8404.7|2451
1713361500000|2024-04-17 13:45:00|8414.4|8411.6|8415.2|8412.4|8427.4|8424.1|8412.2|8408.6|1880
1713361800000|2024-04-17 13:50:00|8414.7|8411.9|8408.6|8405.8|8418.7|8415.4|8399.6|8396.8|1567
1713362100000|2024-04-17 13:55:00|8408.2|8405.4|8420.3|8417.5|8425.8|8422.5|8405.1|8401.8|1800
1713362400000|2024-04-17 14:00:00|8420.5|8416.7|8419.9|8416.1|8445|8441.2|8415.5|8412.7|2864
1713362700000|2024-04-17 14:05:00|8419.5|8416.7|8442.6|8439.8|8443.5|8440.7|8419.3|8416|1271
1713363000000|2024-04-17 14:10:00|8443.5|8440.7|8423.5|8420.7|8444.5|8441.7|8421|8418.2|1638
1713363300000|2024-04-17 14:15:00|8423|8420.2|8408.4|8405.6|8427|8424.2|8406.4|8403.6|1310
1713363600000|2024-04-17 14:20:00|8408.9|8405.1|8388.3|8385.5|8408.9|8405.5|8382.3|8379.1|1569
1713363900000|2024-04-17 14:25:00|8389.3|8386.5|8398.8|8395|8398.9|8395.1|8382.7|8379.5|1067
1713364200000|2024-04-17 14:30:00|8398.4|8394.6|8398.9|8395.1|8420.2|8417.4|8392.7|8389.9|1923
1713364500000|2024-04-17 14:35:00|8398.3|8395.5|8412.1|8408.3|8415.1|8411.8|8390|8386.8|2232
1713364800000|2024-04-17 14:40:00|8411.7|8408.9|8421.7|8418.9|8425.6|8422.8|8403.1|8400.3|1321
1713365100000|2024-04-17 14:45:00|8422.1|8419.3|8434.7|8431.9|8439.2|8435.9|8420.1|8417.3|2002
1713365400000|2024-04-17 14:50:00|8434.2|8430.9|8418.2|8414.4|8434.7|8431.4|8412.2|8408.4|809
1713365700000|2024-04-17 14:55:00|8419.4|8415.4|8429.5|8426.7|8435.2|8432|8419.2|8415.4|1628
1713366000000|2024-04-17 15:00:00|8428.5|8425.7|8427.1|8424.3|8431.1|8427.7|8415.7|8412.9|506
1713366300000|2024-04-17 15:05:00|8427.5|8424.7|8415.8|8412|8427.5|8424.7|8409.4|8406.6|1779
1713366600000|2024-04-17 15:10:00|8414.8|8411|8407.7|8404.9|8423.1|8420.3|8407.7|8404.9|1868
1713366900000|2024-04-17 15:15:00|8407.3|8404.5|8405.4|8402.6|8408.7|8405.5|8393.4|8390.6|1627
1713367200000|2024-04-17 15:20:00|8404.9|8402.1|8402.5|8399.7|8408.1|8404.7|8392.4|8389.1|1205
1713367500000|2024-04-17 15:25:00|8402.1|8399.3|8382.9|8379.1|8403.1|8399.7|8379.4|8376.6|1847
1713367800000|2024-04-17 15:30:00|8382.4|8379.6|8371.4|8368.6|8385.9|8382.6|8361.4|8358.1|1658
1713368100000|2024-04-17 15:35:00|8371.5|8368.7|8369.4|8366.6|8378.4|8375.1|8367.4|8364.1|2117
1713368400000|2024-04-17 15:40:00|8369.9|8366.1|8361.5|8358.7|8369.9|8366.6|8349.8|8346.5|2084
1713368700000|2024-04-17 15:45:00|8361.9|8358.1|8355.9|8352.1|8361.9|8358.7|8350.5|8347.7|605
1713369000000|2024-04-17 15:50:00|8355.3|8352.5|8339.2|8336.4|8355.3|8352.5|8338.2|8335|3950
1713369300000|2024-04-17 15:55:00|8339.6|8335.8|8288.6|8285.8|8339.6|8336.4|8281.2|8278.4|6262
1713369600000|2024-04-17 16:00:00|8289.1|8286.3|8272.1|8269.3|8298.6|8295.4|8268.9|8265.7|3882
1713369900000|2024-04-17 16:05:00|8272.5|8268.7|8270.2|8267.4|8278.6|8275.8|8253.1|8250.3|4995
1713370200000|2024-04-17 16:10:00|8270.1|8267.3|8258.3|8255.5|8272.1|8269.3|8254.7|8251.9|2277
1713370500000|2024-04-17 16:15:00|8258.2|8255.4|8257.2|8254.4|8274.2|8271.4|8256|8252.8|2295
1713370800000|2024-04-17 16:20:00|8257.6|8253.8|8252.2|8249.4|8259.6|8256.2|8251.2|8247.9|1490
1713371100000|2024-04-17 16:25:00|8252.6|8248.8|8223.9|8221.1|8257.6|8254.4|8218.5|8215.7|4463
1713371400000|2024-04-17 16:30:00|8224|8221.2|8213.9|8211.1|8224|8221.2|8209|8206.2|3893
1713371700000|2024-04-17 16:35:00|8213.8|8211|8226.3|8222.5|8246.8|8244|8211.9|8209.1|3146
1713372000000|2024-04-17 16:40:00|8225.8|8223|8217|8214.2|8235.5|8232.2|8215|8211.8|2632
1713372300000|2024-04-17 16:45:00|8216.6|8212.8|8223.4|8220.6|8230.6|8227.3|8211.1|8208.3|2129
1713372600000|2024-04-17 16:50:00|8223.6|8219.8|8227.4|8223.6|8232.4|8229.2|8220.9|8217.6|1007
1713372900000|2024-04-17 16:55:00|8227|8224.2|8251.3|8248.5|8251.7|8248.5|8226.9|8224.1|3310
1713373200000|2024-04-17 17:00:00|8251.1|8248.3|8259.4|8256.6|8261.3|8258.5|8245.1|8241.9|2177
1713373500000|2024-04-17 17:05:00|8259.8|8256|8249.4|8246.6|8260.8|8257.6|8240.2|8236.9|1014
1713373800000|2024-04-17 17:10:00|8250.8|8247|8227.2|8224.4|8251.4|8248|8226.2|8223.4|1188
1713374100000|2024-04-17 17:15:00|8227.7|8224.9|8237.2|8234.4|8244.2|8241.4|8222.4|8219.6|946
1713374400000|2024-04-17 17:20:00|8236.7|8233.9|8231.4|8228.6|8238.8|8236|8226.4|8223.6|1085
1713374700000|2024-04-17 17:25:00|8231.9|8228.1|8232.8|8230|8235.2|8232.4|8228.3|8225|859
1713375000000|2024-04-17 17:30:00|8233.3|8230.5|8237.8|8234|8243.8|8240.5|8233.3|8230.5|646
1713375300000|2024-04-17 17:35:00|8237.3|8234.5|8250.8|8247|8253.3|8250.5|8236.3|8233|962
1713375600000|2024-04-17 17:40:00|8250.2|8247.4|8240.2|8237.4|8250.8|8247.5|8232.3|8229.5|658
1713375900000|2024-04-17 17:45:00|8239.3|8236.5|8238.8|8236|8241.2|8238.4|8229.3|8226|859
1713376200000|2024-04-17 17:50:00|8239.2|8235.4|8241.4|8238.6|8247.4|8244.6|8233.3|8230.5|941
1713376500000|2024-04-17 17:55:00|8241.3|8238.5|8235.7|8231.9|8243.4|8240.6|8233.2|8229.9|1351
1713376800000|2024-04-17 18:00:00|8235.2|8232.4|8255.9|8252.1|8261.3|8257.6|8234.7|8230.9|1264
1713377100000|2024-04-17 18:05:00|8255.3|8252.5|8233.7|8230.9|8257.9|8254.6|8231.7|8228.9|1765
1713377400000|2024-04-17 18:10:00|8234.2|8231.4|8233.2|8230.4|8242.7|8239.5|8225.3|8222.4|1269
1713377700000|2024-04-17 18:15:00|8233.6|8230.8|8245.2|8242.4|8251.6|8248.4|8233.6|8230.8|706
1713378000000|2024-04-17 18:20:00|8245|8242.2|8251|8248.2|8257.7|8254.4|8242.2|8239.4|734
1713378300000|2024-04-17 18:25:00|8252|8249.2|8230.9|8228.1|8254.6|8251.4|8217.3|8214.5|6300
1713378600000|2024-04-17 18:30:00|8231.8|8229|8230.8|8228|8239.3|8235.5|8228.3|8225|2797
1713378900000|2024-04-17 18:35:00|8231.3|8227.5|8232.6|8229.8|8238.2|8235|8230.3|8227|934
1713379200000|2024-04-17 18:40:00|8232.8|8230|8244.2|8240.4|8249.6|8246.8|8232.8|8230|1351
1713379500000|2024-04-17 18:45:00|8243.6|8240.8|8233.2|8230.4|8243.6|8240.8|8229.2|8226.4|1034
1713379800000|2024-04-17 18:50:00|8234.2|8230.9|8227.6|8224.8|8235.2|8231.9|8222.6|8219.4|591
1713380100000|2024-04-17 18:55:00|8226.6|8223.8|8224.2|8221.4|8229|8226.2|8222.2|8219.3|618
1713380400000|2024-04-17 19:00:00|8224.6|8221.8|8223.6|8220.8|8226.2|8222.8|8215.6|8212.3|353
1713380700000|2024-04-17 19:05:00|8224.6|8221.8|8225.6|8222.8|8227|8223.8|8218.6|8215.3|631
1713381000000|2024-04-17 19:10:00|8226|8222.2|8231.2|8228.4|8234.6|8231.8|8224.7|8221.4|450
1713381300000|2024-04-17 19:15:00|8231.6|8228.8|8232.1|8228.3|8236.6|8233.3|8230.7|8227.8|316
1713381600000|2024-04-17 19:20:00|8231.7|8228.9|8233|8230.2|8234|8230.8|8227.5|8224.2|737
1713381900000|2024-04-17 19:25:00|8233.6|8229.8|8232.6|8229.8|8239.7|8236.9|8230.6|8227.8|656
1713382200000|2024-04-17 19:30:00|8233.1|8230.3|8233|8229.2|8234.9|8231.6|8228.4|8225.2|279
1713382500000|2024-04-17 19:35:00|8231.6|8228.8|8227|8224.2|8235.4|8232.6|8226.4|8223.2|249
1713382800000|2024-04-17 19:40:00|8227.4|8224.6|8223.4|8220.6|8228.1|8224.8|8222.4|8219.2|278
1713383100000|2024-04-17 19:45:00|8223.6|8220.8|8227.3|8224.5|8227.7|8224.5|8222.3|8219.1|379
1713383400000|2024-04-17 19:50:00|8226.9|8224.1|8230.4|8227.6|8233.3|8230.5|8226.4|8223.1|329
1713383700000|2024-04-17 19:55:00|8230|8227.2|8231.3|8228.5|8232|8228.7|8226.5|8223.7|232
1713384000000|2024-04-17 20:00:00|8231.5|8228.7|8232.4|8228.6|8233.4|8230.6|8229.4|8226.2|515
1713384300000|2024-04-17 20:05:00|8232|8228.2|8231.8|8228|8233.8|8230.6|8230.4|8227.1|359
1713384600000|2024-04-17 20:10:00|8231.4|8228.6|8236.4|8233.6|8237.8|8234.6|8229.4|8226|93
1713384900000|2024-04-17 20:15:00|8237|8233.2|8245.4|8242.6|8245.4|8242.6|8235.4|8231.6|305
1713385200000|2024-04-17 20:20:00|8245.8|8242|8243.4|8239.6|8247|8244.2|8242.4|8239.2|262
1713385500000|2024-04-17 20:25:00|8242.9|8240.6|8243.5|8240.7|8244.4|8241.6|8241.4|8238.1|100
1713385800000|2024-04-17 20:30:00|8244.4|8241.6|8236.4|8232.6|8244.4|8241.6|8235.4|8232.1|203
1713386100000|2024-04-17 20:35:00|8235.9|8232.1|8237.4|8234.6|8239.9|8237.1|8235.9|8232.1|263
1713386400000|2024-04-17 20:40:00|8237.9|8234.1|8236.5|8233.7|8238.9|8235.6|8235.5|8232.1|304
1713386700000|2024-04-17 20:45:00|8236.9|8233.1|8236.4|8232.6|8237.9|8234.6|8235.4|8232.1|109
1713387000000|2024-04-17 20:50:00|8235.9|8233.1|8237.5|8234.7|8237.9|8234.7|8235.4|8232.1|120
1713387300000|2024-04-17 20:55:00|8237.9|8234.1|8240.9|8237.1|8243|8239.7|8236.9|8233.7|181
1713391200000|2024-04-17 22:00:00|8242.3|8238.5|8241.4|8237.6|8244.3|8240.6|8236.8|8233.5|45
1713391500000|2024-04-17 22:05:00|8240.8|8238|8240.8|8238|8243.3|8239.6|8240.4|8236.6|59
1713391800000|2024-04-17 22:10:00|8240.4|8236.6|8242.3|8238.5|8244.3|8241.5|8239|8235.2|28
1713392100000|2024-04-17 22:15:00|8240.8|8237|8244.3|8240.5|8244.8|8241|8239.4|8236.1|8
1713392400000|2024-04-17 22:20:00|8243.8|8240|8239.4|8235.6|8243.8|8240|8237.3|8233.6|37
1713392700000|2024-04-17 22:25:00|8238.8|8236|8240.3|8236.5|8240.7|8236.9|8236.8|8233|19
1713393000000|2024-04-17 22:30:00|8240.4|8236.6|8236.8|8233|8241.5|8237.6|8235.8|8232|66
1713393300000|2024-04-17 22:35:00|8235.7|8232.9|8235.8|8232|8237.2|8234.4|8234.4|8231|28
1713393600000|2024-04-17 22:40:00|8235.2|8232.4|8235.7|8232.9|8239.3|8235.5|8234.8|8232|31
1713393900000|2024-04-17 22:45:00|8235.2|8232.4|8237.1|8234.3|8238.5|8235.3|8233.5|8229.7|514
1713394200000|2024-04-17 22:50:00|8237|8233.2|8234.5|8230.7|8237.5|8234.2|8232.1|8228.8|20
1713394500000|2024-04-17 22:55:00|8234|8230.2|8239.1|8235.3|8239.6|8236.3|8233.5|8229.7|46
1713394800000|2024-04-17 23:00:00|8238.1|8234.9|8233|8229.2|8240.1|8236.7|8232.5|8228.7|66
1713395100000|2024-04-17 23:05:00|8232.4|8229.6|8225.1|8222.3|8236.1|8233.3|8225.1|8221.7|78
1713395400000|2024-04-17 23:10:00|8226.5|8222.7|8228.5|8224.7|8234|8230.7|8225.1|8221.7|99
1713395700000|2024-04-17 23:15:00|8227.1|8224.3|8225.4|8221.6|8228.1|8224.3|8224.8|8221.6|70
1713396000000|2024-04-17 23:20:00|8225.8|8222|8236.4|8232.6|8242.9|8237.1|8225.8|8222|138
1713396300000|2024-04-17 23:25:00|8237.3|8233.5|8237.8|8234|8241.4|8237.6|8235.4|8232.6|40
1713396600000|2024-04-17 23:30:00|8236.9|8233.1|8233.9|8231.1|8237.4|8234.1|8233.9|8231.1|17
1713396900000|2024-04-17 23:35:00|8234.4|8230.6|8234.9|8231.1|8235.4|8231.6|8233.4|8230.1|20
1713397200000|2024-04-17 23:40:00|8235.4|8231.6|8233.4|8229.6|8235.4|8231.6|8232.9|8229.6|31
1713397500000|2024-04-17 23:45:00|8233.5|8229.7|8230.4|8226.6|8235.4|8231.6|8229.5|8225.7|8
1713397800000|2024-04-17 23:50:00|8229.9|8226.1|8231.4|8227.6|8232.9|8229.1|8228.9|8226.1|7
1713398100000|2024-04-17 23:55:00|8230.9|8227.1|8236.4|8232.6|8237.4|8234|8230.8|8227.1|35
1713398400000|2024-04-18 00:00:00|8236.9|8233.1|8237.5|8233.7|8242.5|8238.7|8233.9|8230.1|168
1713398700000|2024-04-18 00:05:00|8236.9|8234.1|8230|8226.2|8239.5|8235.7|8228.9|8225.7|36
1713399000000|2024-04-18 00:10:00|8229.9|8226.1|8240|8236.2|8243.5|8239.8|8229.5|8225.7|68
1713399300000|2024-04-18 00:15:00|8239.5|8235.7|8231|8227.2|8240|8236.7|8231|8227.2|78
1713399600000|2024-04-18 00:20:00|8231.4|8227.6|8229.4|8226.6|8232.4|8229.2|8229|8226.2|11
1713399900000|2024-04-18 00:25:00|8229|8226.2|8227|8223.2|8231|8227.6|8226|8222.2|46
1713400200000|2024-04-18 00:30:00|8227.4|8223.6|8228.4|8224.6|8230.4|8227.1|8226|8222.2|64
1713400500000|2024-04-18 00:35:00|8227.9|8225.1|8228.4|8224.6|8228.4|8225.2|8225.9|8222.6|16
1713400800000|2024-04-18 00:40:00|8228|8225.2|8228.4|8224.6|8229.9|8227.1|8226|8222.6|14
1713401100000|2024-04-18 00:45:00|8228.9|8225.6|8228.4|8224.6|8229.4|8226.1|8225.9|8222.6|6
1713401400000|2024-04-18 00:50:00|8228|8225.2|8227.9|8224.1|8229.4|8226.2|8225|8221.6|20
1713401700000|2024-04-18 00:55:00|8227.4|8224.6|8228.8|8226|8229.4|8226.2|8226|8222.6|12
1713402000000|2024-04-18 01:00:00|8228.4|8225.6|8217|8214.2|8228.8|8226|8212.8|8209.6|142
1713402300000|2024-04-18 01:05:00|8217.4|8213.6|8225.4|8221.6|8227.5|8224.2|8216|8212.6|84
1713402600000|2024-04-18 01:10:00|8225|8221.2|8231.4|8227.6|8232.4|8228.6|8223|8219.2|36
1713402900000|2024-04-18 01:15:00|8230.9|8227.1|8238.8|8235|8240.3|8237|8226.9|8223.6|422
1713403200000|2024-04-18 01:20:00|8238.4|8234.6|8234.8|8232|8238.4|8234.6|8231.8|8228.6|7
1713403500000|2024-04-18 01:25:00|8235.3|8231.5|8222.8|8219|8235.3|8232|8220.9|8217.7|28
1713403800000|2024-04-18 01:30:00|8222.4|8218.6|8216.4|8212.6|8222.4|8218.6|8213.8|8210|49
1713404100000|2024-04-18 01:35:00|8215.8|8213|8226.1|8222.3|8226.7|8223.9|8213.8|8210.6|90
1713404400000|2024-04-18 01:40:00|8225.7|8221.9|8223.8|8221|8230.2|8226.4|8221.7|8217.9|17
1713404700000|2024-04-18 01:45:00|8224.2|8221.4|8233.4|8229.6|8235.4|8231.9|8224.2|8220.4|137
1713405000000|2024-04-18 01:50:00|8232.9|8229.1|8231.3|8227.5|8234.4|8231.1|8229.4|8225.6|6
1713405300000|2024-04-18 01:55:00|8231.8|8229|8232.3|8228.5|8233.3|8230|8230.3|8226.5|6
1713405600000|2024-04-18 02:00:00|8232.8|8229|8236.3|8232.5|8238.8|8236|8231.8|8228.5|26
1713405900000|2024-04-18 02:05:00|8236.8|8233.5|8238.3|8234.5|8238.3|8234.5|8229.9|8226.7|12
1713406200000|2024-04-18 02:10:00|8238.8|8235|8237.3|8234.5|8241.3|8238.1|8235.9|8232.5|24
1713406500000|2024-04-18 02:15:00|8237.8|8235|8235.3|8231.5|8238.9|8235.5|8232.3|8229.1|15
1713406800000|2024-04-18 02:20:00|8233.9|8231.1|8235.3|8231.5|8236.4|8233.1|8232.9|8229.1|14
1713407100000|2024-04-18 02:25:00|8234.3|8231|8235.4|8231.6|8235.4|8232.6|8232|8228.6|225
1713407400000|2024-04-18 02:30:00|8235|8232.2|8236.4|8232.6|8238.3|8235.1|8230.4|8226.6|27
1713407700000|2024-04-18 02:35:00|8236|8233.2|8239.4|8236.6|8243.4|8240.1|8236|8232.7|44
1713408000000|2024-04-18 02:40:00|8239.9|8237.1|8243.4|8239.6|8244.4|8241.2|8239.4|8236.6|18
1713408300000|2024-04-18 02:45:00|8242.9|8239.1|8247|8244.2|8249.4|8246.2|8242|8238.6|44
1713408600000|2024-04-18 02:50:00|8246.5|8243.7|8244.1|8241.3|8250|8246.3|8244.1|8241.3|33
1713408900000|2024-04-18 02:55:00|8244.5|8241.7|8242.5|8238.7|8245.1|8241.7|8240.1|8236.3|75
1713409200000|2024-04-18 03:00:00|8242.1|8238.3|8238.9|8235.1|8242.5|8238.7|8235.5|8231.7|18
1713409500000|2024-04-18 03:05:00|8238.5|8234.7|8237|8233.2|8239|8235.2|8234.5|8230.7|1
1713409800000|2024-04-18 03:10:00|8236.9|8233.1|8237.5|8233.7|8238.5|8235.1|8233.6|8229.8|27
1713410100000|2024-04-18 03:15:00|8238.1|8234.3|8234|8230.2|8238.1|8234.3|8232.5|8228.7|5
1713410400000|2024-04-18 03:20:00|8234.5|8230.7|8238.5|8234.7|8240|8236.2|8234.5|8230.7|21
1713410700000|2024-04-18 03:25:00|8238|8234.2|8247|8243.2|8248.5|8244.7|8237.5|8233.7|19
1713411000000|2024-04-18 03:30:00|8247.5|8243.7|8244.5|8240.7|8249.5|8246.1|8243.5|8240.2|27
1713411300000|2024-04-18 03:35:00|8244.9|8241.1|8242.5|8238.7|8245.9|8242.1|8241.5|8237.7|18
1713411600000|2024-04-18 03:40:00|8242|8238.2|8243.9|8240.1|8245.9|8243.1|8241|8237.7|11
1713411900000|2024-04-18 03:45:00|8243.5|8240.7|8245.9|8243.1|8246.3|8243.1|8243.5|8239.7|9
1713412200000|2024-04-18 03:50:00|8246.3|8242.5|8247.9|8244.1|8249.3|8246.1|8245.9|8242.5|23
1713412500000|2024-04-18 03:55:00|8247.5|8243.7|8247.4|8243.6|8248.4|8245.2|8246.9|8243.6|21
1713412800000|2024-04-18 04:00:00|8247|8243.2|8245.9|8243.1|8247.4|8243.6|8244.9|8241.6|8
1713413100000|2024-04-18 04:05:00|8246|8243.2|8245.4|8241.6|8247.4|8244.1|8243.9|8240.6|40
1713413400000|2024-04-18 04:10:00|8245.9|8242.1|8244.9|8241.1|8246.4|8243.1|8244.3|8241.1|3
1713413700000|2024-04-18 04:15:00|8243.9|8240.5|8245.8|8243|8245.8|8243|8243.8|8240.5|14
1713414000000|2024-04-18 04:20:00|8246.2|8242.4|8243.7|8240.9|8246.2|8243|8242.9|8239.5|7
1713414300000|2024-04-18 04:25:00|8243.3|8239.5|8244.3|8240.5|8245.3|8241.9|8243.3|8239.5|12
1713414600000|2024-04-18 04:30:00|8243.9|8241.1|8243.3|8239.5|8245.2|8241.9|8237.7|8234.5|8
1713414900000|2024-04-18 04:35:00|8244.3|8240.5|8236.7|8233.9|8244.3|8240.9|8236.3|8232.5|24
1713415200000|2024-04-18 04:40:00|8237.3|8233.5|8235.3|8231.5|8238.3|8234.5|8233.3|8230.5|20
1713415500000|2024-04-18 04:45:00|8234.7|8231.9|8235.3|8231.5|8237.2|8233.9|8233.8|8230.5|14
1713415800000|2024-04-18 04:50:00|8235.4|8231.6|8237.3|8233.5|8238.3|8234.9|8234.3|8230.5|28
1713416100000|2024-04-18 04:55:00|8237.4|8233.6|8238.3|8234.5|8238.3|8234.9|8236.7|8233.5|5
1713416400000|2024-04-18 05:00:00|8237.7|8234.9|8239.7|8236.9|8240.3|8236.9|8235.7|8232.5|13
1713416700000|2024-04-18 05:05:00|8239.3|8236.5|8239.3|8235.5|8240.7|8237|8232.8|8229.5|29
1713417000000|2024-04-18 05:10:00|8238.8|8236|8239.8|8236|8243.4|8240.1|8237.8|8234.5|97
1713417300000|2024-04-18 05:15:00|8239.9|8236.1|8240.2|8236.4|8240.8|8237.9|8237.4|8233.6|96
1713417600000|2024-04-18 05:20:00|8239.8|8236|8238.1|8234.3|8240.2|8236.4|8236.6|8232.9|126
1713417900000|2024-04-18 05:25:00|8239.1|8235.3|8244.1|8240.3|8244.1|8240.8|8237.7|8234.9|36
1713418200000|2024-04-18 05:30:00|8243.7|8240.9|8245.7|8242.9|8251.1|8247.3|8241.7|8238.3|30
1713418500000|2024-04-18 05:35:00|8246.1|8243.3|8240.6|8236.8|8247.1|8243.8|8239.7|8236.3|41
1713418800000|2024-04-18 05:40:00|8241.1|8237.3|8246.1|8242.3|8246.1|8242.9|8239.1|8235.3|9
1713419100000|2024-04-18 05:45:00|8245.1|8241.3|8244.1|8240.3|8247.1|8243.7|8240.7|8237.4|10
1713419400000|2024-04-18 05:50:00|8243.7|8239.9|8238.5|8234.7|8244.1|8240.3|8235.5|8232.3|90
1713419700000|2024-04-18 05:55:00|8238|8235.2|8236.5|8233.7|8241|8237.2|8236|8232.7|24
1713420000000|2024-04-18 06:00:00|8237|8234.2|8235.1|8231.3|8242.6|8239.2|8234.5|8231.3|106
1713420300000|2024-04-18 06:05:00|8235.5|8231.7|8239.6|8235.8|8241.1|8237.3|8230.6|8227.8|41
1713420600000|2024-04-18 06:10:00|8239.5|8235.7|8235.1|8231.3|8240|8236.2|8232.6|8229.8|19
1713420900000|2024-04-18 06:15:00|8235|8231.2|8243.6|8240.8|8246.1|8242.3|8233.1|8229.8|31
1713421200000|2024-04-18 06:20:00|8244.1|8241.3|8235.1|8231.3|8245.1|8241.7|8230.1|8226.3|244
1713421500000|2024-04-18 06:25:00|8234.1|8230.8|8235.1|8232.3|8239.1|8235.8|8232.6|8229.4|37
1713421800000|2024-04-18 06:30:00|8235.6|8231.8|8230|8226.2|8238.1|8234.3|8228.6|8225.3|80
1713422100000|2024-04-18 06:35:00|8229.6|8226.8|8228.6|8224.8|8233|8229.7|8226.6|8223.2|35
1713422400000|2024-04-18 06:40:00|8227.6|8224.2|8230|8226.2|8230.5|8227.7|8225.6|8222.2|24
1713422700000|2024-04-18 06:45:00|8229.6|8226.8|8229.5|8225.7|8234|8230.8|8227.5|8224.2|26
1713423000000|2024-04-18 06:50:00|8230|8226.2|8226|8222.2|8230|8226.2|8221.6|8218.8|32
1713423300000|2024-04-18 06:55:00|8225.5|8222.7|8225.1|8221.3|8229.5|8225.7|8223.6|8220.2|66
1713423600000|2024-04-18 07:00:00|8225|8221.2|8227|8223.2|8242.5|8239.7|8219|8216.2|57
1713423900000|2024-04-18 07:05:00|8227.5|8223.7|8222|8218.2|8234|8230.7|8219|8215.2|48
1713424200000|2024-04-18 07:10:00|8223|8219.2|8215|8211.2|8223|8219.2|8212.6|8209.2|240
1713424500000|2024-04-18 07:15:00|8214.9|8211.1|8220|8216.2|8223.4|8220.6|8212.5|8209.2|128
1713424800000|2024-04-18 07:20:00|8219.4|8216.6|8221.5|8217.7|8230.9|8227.1|8219.4|8216.6|98
1713425100000|2024-04-18 07:25:00|8221|8217.2|8189|8185.2|8222.6|8218.8|8184.4|8181.6|362
1713425400000|2024-04-18 07:30:00|8188.5|8185.7|8170|8166.2|8190|8186.2|8163.4|8159.7|322
1713425700000|2024-04-18 07:35:00|8170.4|8166.6|8171|8167.2|8176|8172.2|8161.5|8158.2|161
1713426000000|2024-04-18 07:40:00|8169.5|8166.7|8173.9|8170.1|8181|8177.6|8164.5|8160.7|317
1713426300000|2024-04-18 07:45:00|8173.8|8170|8159.9|8156.1|8177.9|8174.5|8158.4|8155.2|118
1713426600000|2024-04-18 07:50:00|8159.3|8156.5|8180.9|8177.1|8184.9|8181.3|8159|8155.2|108
1713426900000|2024-04-18 07:55:00|8181|8177.2|8180.8|8177|8187.3|8183.5|8175.9|8172.1|106
1713427200000|2024-04-18 08:00:00|8180.3|8177.5|8170.8|8167|8185.8|8182|8162.7|8158.9|260
1713427500000|2024-04-18 08:05:00|8167.9|8164.1|8162.7|8158.9|8170.7|8167.5|8152.3|8149|449
1713427800000|2024-04-18 08:10:00|8161.8|8158|8159.7|8155.9|8165.3|8161.5|8152.7|8149|121
1713428100000|2024-04-18 08:15:00|8159.3|8155.5|8183.8|8180|8184.8|8181.6|8158.8|8155|111
1713428400000|2024-04-18 08:20:00|8183.3|8179.5|8187.8|8184|8192.7|8188.9|8175.8|8172|124
1713428700000|2024-04-18 08:25:00|8187.4|8183.6|8192.8|8189|8194.8|8191|8176.8|8173.5|81
1713429000000|2024-04-18 08:30:00|8192.3|8188.5|8193.8|8190|8199.4|8195.6|8187.8|8184|136
1713429300000|2024-04-18 08:35:00|8192.8|8189|8187.8|8184|8196.8|8193|8182.8|8179|84
1713429600000|2024-04-18 08:40:00|8187.4|8183.6|8203.3|8199.5|8207.7|8204.4|8186.3|8182.9|130
1713429900000|2024-04-18 08:45:00|8203.2|8199.4|8189.3|8185.5|8205.8|8202.6|8185.4|8182|130
1713430200000|2024-04-18 08:50:00|8188.8|8185|8175.8|8172|8189.2|8185.6|8173.2|8170.1|97
1713430500000|2024-04-18 08:55:00|8175.2|8172.4|8157.8|8154|8175.8|8172.4|8153.2|8150|93
1713430800000|2024-04-18 09:00:00|8158.8|8155|8169.8|8166|8173.2|8169.4|8155.3|8151.5|81
1713431100000|2024-04-18 09:05:00|8169.2|8165.4|8165.7|8161.9|8174.8|8171|8159.7|8155.9|331
1713431400000|2024-04-18 09:10:00|8164.2|8160.4|8167.2|8163.4|8173.7|8169.9|8163.1|8159.3|43
1713431700000|2024-04-18 09:15:00|8167.1|8163.3|8162.7|8158.9|8173.6|8170.3|8158.7|8154.9|53
1713432000000|2024-04-18 09:20:00|8162.6|8158.8|8172.7|8168.9|8174.7|8170.9|8158.2|8154.8|88
1713432300000|2024-04-18 09:25:00|8171.2|8168.4|8165.6|8161.8|8175.6|8171.8|8164.2|8160.8|47
1713432600000|2024-04-18 09:30:00|8165.5|8161.7|8165.6|8161.8|8173.6|8170.3|8153.2|8149.7|130
1713432900000|2024-04-18 09:35:00|8165.1|8161.3|8168.2|8165.4|8176.6|8173.3|8165.1|8161.3|64
1713433200000|2024-04-18 09:40:00|8168.1|8164.3|8164.6|8160.8|8170.6|8166.8|8161.2|8157.8|37
1713433500000|2024-04-18 09:45:00|8163.6|8159.8|8152.2|8148.4|8170.6|8167.4|8151.2|8147.9|66
1713433800000|2024-04-18 09:50:00|8151.6|8148.8|8146.6|8142.8|8153.6|8149.8|8139.6|8135.8|206
1713434100000|2024-04-18 09:55:00|8145.6|8141.8|8139.6|8135.8|8147.6|8143.8|8137.6|8133.8|76
1713434400000|2024-04-18 10:00:00|8139.7|8135.9|8141.1|8137.3|8145.6|8141.8|8137.1|8133.4|49
1713434700000|2024-04-18 10:05:00|8140.6|8136.8|8131.6|8127.8|8143.6|8140.3|8128.2|8125.4|115
1713435000000|2024-04-18 10:10:00|8131.1|8128.3|8133.7|8130.9|8137.7|8134.8|8127.2|8124.4|598
1713435300000|2024-04-18 10:15:00|8133.2|8130.4|8148.7|8144.9|8149.7|8145.9|8133.2|8129.9|171
1713435600000|2024-04-18 10:20:00|8148.3|8144.5|8147.7|8143.9|8154.7|8150.9|8143.3|8139.9|103
1713435900000|2024-04-18 10:25:00|8146.7|8144.3|8138.7|8134.9|8151.1|8148.3|8136.7|8132.9|72
1713436200000|2024-04-18 10:30:00|8137.7|8133.9|8136.7|8132.9|8138.7|8135.8|8130.7|8127.3|70
1713436500000|2024-04-18 10:35:00|8136.6|8132.8|8145.9|8142.1|8147.8|8144|8133.3|8129.9|584
1713436800000|2024-04-18 10:40:00|8145.8|8142|8134.2|8130.4|8146.9|8143.5|8131.3|8128|247
1713437100000|2024-04-18 10:45:00|8134.1|8130.3|8134.8|8131|8136.7|8132.9|8126.3|8123|97
1713437400000|2024-04-18 10:50:00|8134.3|8130.5|8114.8|8111|8136.2|8133.4|8113.8|8110|95
1713437700000|2024-04-18 10:55:00|8115.8|8112|8137.9|8134.1|8140.2|8136.4|8115.3|8112|160
1713438000000|2024-04-18 11:00:00|8137.3|8134.5|8141.8|8138|8144.9|8141.1|8136.8|8133|63
1713438300000|2024-04-18 11:05:00|8141.3|8138.5|8155.3|8151.5|8157.9|8154.1|8139.3|8136|77
1713438600000|2024-04-18 11:10:00|8154.8|8151|8139.3|8135.5|8156.8|8153.5|8138.8|8135|151
1713438900000|2024-04-18 11:15:00|8139.8|8136|8157.7|8153.9|8159.7|8155.9|8137.8|8134|118
1713439200000|2024-04-18 11:20:00|8157.3|8153.5|8150.3|8147.5|8158.7|8154.9|8148.8|8145|110
1713439500000|2024-04-18 11:25:00|8150.7|8147.9|8161.7|8157.9|8171.8|8168|8145.3|8142.5|297
1713439800000|2024-04-18 11:30:00|8161.3|8157.5|8172.3|8168.5|8183.8|8180.5|8159.7|8155.9|261
1713440100000|2024-04-18 11:35:00|8171.7|8167.9|8187.9|8184.1|8192.8|8189|8170.3|8167|443
1713440400000|2024-04-18 11:40:00|8186.9|8183.1|8185.9|8182.1|8194.9|8191.1|8183.9|8180.1|87
1713440700000|2024-04-18 11:45:00|8185.5|8182.7|8179.9|8176.1|8190.9|8187.7|8177.9|8174.6|156
1713441000000|2024-04-18 11:50:00|8180.9|8177.1|8175.9|8172.1|8180.9|8177.1|8170.9|8167.1|64
1713441300000|2024-04-18 11:55:00|8175.5|8171.7|8163.8|8160|8176.8|8173.6|8162.3|8158.9|185
1713441600000|2024-04-18 12:00:00|8162.8|8159|8177.9|8174.1|8187.9|8184.1|8161.3|8157.5|85
1713441900000|2024-04-18 12:05:00|8178.4|8174.6|8172.9|8169.1|8181.9|8178.1|8164.9|8161.1|164
1713442200000|2024-04-18 12:10:00|8173.4|8169.6|8178|8174.2|8179.1|8175.8|8165.9|8162.1|233
1713442500000|2024-04-18 12:15:00|8178.1|8174.3|8181.2|8177.4|8183.8|8180|8169.1|8165.3|311
1713442800000|2024-04-18 12:20:00|8182.2|8178.4|8180.6|8177.8|8187.1|8183.3|8173.8|8170.4|252
1713443100000|2024-04-18 12:25:00|8181.2|8177.4|8187.6|8183.8|8190.6|8186.9|8176.8|8173.4|205
1713443400000|2024-04-18 12:30:00|8187.2|8183.4|8176.6|8172.8|8187.7|8183.9|8175.2|8171.4|235
1713443700000|2024-04-18 12:35:00|8176.2|8172.4|8192.3|8188.5|8193.4|8189.6|8175.7|8172.4|650
1713444000000|2024-04-18 12:40:00|8191.8|8189|8201.5|8197.7|8202.5|8199.2|8190.7|8187|451
1713444300000|2024-04-18 12:45:00|8201|8197.2|8200.4|8196.6|8202.5|8199.2|8191.9|8188.6|263
1713444600000|2024-04-18 12:50:00|8200.5|8196.7|8215.9|8212.1|8219.4|8216.1|8200.5|8196.7|1158
1713444900000|2024-04-18 12:55:00|8216.4|8212.6|8238.5|8234.7|8239.5|8236.2|8213.9|8210.7|1220
1713445200000|2024-04-18 13:00:00|8238|8235.2|8261.6|8257.8|8274.6|8271.3|8238|8235.2|966
1713445500000|2024-04-18 13:05:00|8262.1|8258.3|8262.6|8258.8|8267.6|8263.8|8244.1|8240.8|511
1713445800000|2024-04-18 13:10:00|8263.1|8259.3|8246.1|8242.3|8263.6|8260.2|8239.7|8235.9|1024
1713446100000|2024-04-18 13:15:00|8246.6|8242.8|8242.1|8238.3|8258.4|8254.6|8234.1|8230.9|780
1713446400000|2024-04-18 13:20:00|8242.5|8238.7|8239.7|8235.9|8249.8|8246.4|8236.2|8233|790
1713446700000|2024-04-18 13:25:00|8238.7|8234.9|8253.8|8250|8259.9|8256.6|8237.3|8233.5|444
1713447000000|2024-04-18 13:30:00|8252.8|8249|8264.4|8260.6|8274.9|8271.6|8246.4|8243|618
1713447300000|2024-04-18 13:35:00|8264.8|8261|8261.2|8257.4|8267.1|8264.3|8239.1|8235.8|1686
1713447600000|2024-04-18 13:40:00|8261.6|8257.8|8218.8|8215|8263.6|8259.8|8216.7|8213.5|1012
1713447900000|2024-04-18 13:45:00|8218.2|8215.4|8221.1|8217.3|8225.9|8222.1|8206|8202.7|2833
1713448200000|2024-04-18 13:50:00|8220.7|8217.9|8230.1|8226.3|8241.4|8238.1|8218.2|8214.4|580
1713448500000|2024-04-18 13:55:00|8230|8226.2|8243|8239.2|8254.1|8250.7|8226.6|8223.3|201
1713448800000|2024-04-18 14:00:00|8244|8241.2|8221.8|8218|8244|8241.2|8218.3|8215|980
1713449100000|2024-04-18 14:05:00|8220.9|8217.1|8225.8|8222|8229.8|8226.5|8215.8|8212|562
1713449400000|2024-04-18 14:10:00|8225.2|8222.4|8237.1|8233.3|8244|8240.2|8222.3|8218.5|394
1713449700000|2024-04-18 14:15:00|8236.5|8233.7|8226|8222.2|8247.1|8243.7|8221|8217.2|239
1713450000000|2024-04-18 14:20:00|8225.9|8222.1|8217.1|8213.3|8229|8225.6|8212.4|8208.7|220
1713450300000|2024-04-18 14:25:00|8218.1|8214.3|8212|8208.2|8223|8219.2|8211|8207.2|116
1713450600000|2024-04-18 14:30:00|8212.4|8208.6|8198.4|8195.6|8223.4|8219.6|8194.9|8191.1|214
1713450900000|2024-04-18 14:35:00|8197.8|8194.6|8206|8202.2|8206|8202.2|8187.9|8184.1|351
1713451200000|2024-04-18 14:40:00|8205.1|8201.3|8200|8196.2|8211|8207.8|8190.4|8187.1|232
1713451500000|2024-04-18 14:45:00|8200.5|8196.7|8193.6|8190.8|8215.5|8212.7|8192.5|8189.2|294
1713451800000|2024-04-18 14:50:00|8193.9|8190.1|8193|8189.2|8201|8197.8|8185.5|8182.2|164
1713452100000|2024-04-18 14:55:00|8193.6|8190.8|8183.5|8180.7|8195|8191.2|8181.6|8178.2|113
1713452400000|2024-04-18 15:00:00|8182|8178.2|8169.6|8166.8|8182|8178.7|8165.6|8162.2|448
1713452700000|2024-04-18 15:05:00|8169.7|8166.9|8180.1|8176.3|8185|8181.8|8167.6|8164.8|574
1713453000000|2024-04-18 15:10:00|8179.7|8176.9|8167.6|8163.8|8182.1|8178.8|8163|8159.2|243
1713453300000|2024-04-18 15:15:00|8167.1|8163.3|8177.5|8174.7|8178|8174.7|8155.5|8152.7|413
1713453600000|2024-04-18 15:20:00|8178|8174.2|8177.8|8175|8184.1|8180.7|8171.6|8168.3|454
1713453900000|2024-04-18 15:25:00|8178.3|8174.5|8218.3|8214.5|8222.3|8218.9|8174.7|8171.9|558
1713454200000|2024-04-18 15:30:00|8216.8|8214|8219.2|8215.4|8238.3|8234.9|8210.2|8206.4|859
1713454500000|2024-04-18 15:35:00|8218.2|8214.4|8221.8|8219|8226.7|8223.9|8211.7|8208.4|341
1713454800000|2024-04-18 15:40:00|8222.7|8219.9|8223.3|8219.5|8231.3|8228|8216.8|8213|743
1713455100000|2024-04-18 15:45:00|8220.8|8218|8215.3|8211.5|8222.7|8218.9|8206.4|8203.6|162
1713455400000|2024-04-18 15:50:00|8214.4|8210.6|8201.4|8197.6|8223.8|8220|8196.9|8193.6|69
1713455700000|2024-04-18 15:55:00|8202.3|8198.5|8215.3|8211.5|8221.4|8218.1|8201.4|8197.6|127
1713456000000|2024-04-18 16:00:00|8215.2|8211.4|8216.3|8212.5|8235.3|8232.1|8213.3|8209.5|450
1713456300000|2024-04-18 16:05:00|8215.9|8213.1|8219.2|8215.4|8220.8|8217.4|8206.8|8204|297
1713456600000|2024-04-18 16:10:00|8218.8|8215|8228.1|8225.3|8229.2|8226|8213.2|8209.4|166
1713456900000|2024-04-18 16:15:00|8226.8|8224|8243.2|8239.4|8246.2|8242.4|8225.3|8222|166
1713457200000|2024-04-18 16:20:00|8243.1|8239.3|8251.7|8247.9|8254.7|8251.9|8240.8|8237.4|393
1713457500000|2024-04-18 16:25:00|8251.2|8248.9|8267.4|8263.6|8271.3|8268|8247.8|8245|1100
1713457800000|2024-04-18 16:30:00|8266.5|8262.7|8288.5|8284.7|8291.5|8288.3|8265|8261.6|535
1713458100000|2024-04-18 16:35:00|8289|8286.2|8272.4|8268.6|8289.5|8286.2|8266.9|8263.6|315
1713458400000|2024-04-18 16:40:00|8273.4|8269.6|8285.5|8281.7|8291|8288.2|8267.9|8264.7|759
1713458700000|2024-04-18 16:45:00|8286.5|8282.7|8274.5|8270.7|8288.5|8285.2|8270|8266.7|231
1713459000000|2024-04-18 16:50:00|8275|8271.2|8270.4|8266.6|8275.5|8271.7|8258.8|8256|320
1713459300000|2024-04-18 16:55:00|8269.9|8266.1|8265.4|8261.6|8277.4|8273.6|8261.8|8258.5|70
1713459600000|2024-04-18 17:00:00|8264.8|8262|8256.3|8252.5|8266.3|8263|8254.3|8250.5|106
1713459900000|2024-04-18 17:05:00|8255.7|8252.9|8257.3|8253.5|8261.3|8258|8251.7|8248.5|147
1713460200000|2024-04-18 17:10:00|8256.7|8253.9|8265.2|8261.4|8268.2|8264.9|8252.2|8248.4|440
1713460500000|2024-04-18 17:15:00|8264.6|8261.8|8241.1|8237.3|8266.2|8262.8|8240.7|8237.3|262
1713460800000|2024-04-18 17:20:00|8241.6|8238.8|8246.7|8243.9|8255.1|8251.3|8241.6|8238.3|189
1713461100000|2024-04-18 17:25:00|8247.1|8243.3|8259.7|8256.9|8261.2|8258|8245.7|8242.3|354
1713461400000|2024-04-18 17:30:00|8259.2|8255.4|8250.2|8246.4|8261.2|8257.9|8243.8|8240.5|85
1713461700000|2024-04-18 17:35:00|8249.7|8246.9|8243.2|8239.4|8254.2|8250.4|8242.3|8239|86
1713462000000|2024-04-18 17:40:00|8243.8|8240.4|8236.6|8232.8|8244.2|8240.9|8231.6|8228.3|115
1713462300000|2024-04-18 17:45:00|8237.1|8233.3|8233.1|8229.3|8240.2|8237|8229.7|8226.4|108
1713462600000|2024-04-18 17:50:00|8232.6|8229.8|8232.7|8229.9|8238.1|8234.3|8229.7|8226.3|106
1713462900000|2024-04-18 17:55:00|8233.1|8229.3|8236.2|8232.4|8243.2|8239.9|8230.7|8227.9|116
1713463200000|2024-04-18 18:00:00|8236.1|8232.3|8229.3|8226.5|8236.1|8232.8|8220.7|8217.4|532
1713463500000|2024-04-18 18:05:00|8228.8|8226|8229.3|8225.5|8232.3|8228.5|8224.7|8221|233
1713463800000|2024-04-18 18:10:00|8228.3|8225.9|8216.3|8212.5|8228.7|8225.9|8214.8|8211.5|257
1713464100000|2024-04-18 18:15:00|8215.8|8213|8206.7|8203.9|8220.7|8217|8205.7|8202.5|459
1713464400000|2024-04-18 18:20:00|8206.6|8203.8|8207.3|8204.5|8212.3|8209|8197.7|8194.9|301
1713464700000|2024-04-18 18:25:00|8206.8|8204|8215|8212.2|8223.4|8220.6|8202.8|8199|3132
1713465000000|2024-04-18 18:30:00|8215.5|8211.7|8213|8210.2|8220|8217.2|8212|8209.2|1395
1713465300000|2024-04-18 18:35:00|8212.9|8210.1|8222.4|8218.6|8222.4|8219.6|8210.9|8207.6|330
1713465600000|2024-04-18 18:40:00|8221.9|8219.1|8227|8224.2|8231.4|8228.2|8221.9|8218.6|59
1713465900000|2024-04-18 18:45:00|8227.4|8223.6|8237.2|8234.4|8239.6|8236.3|8225.9|8222.6|1298
1713466200000|2024-04-18 18:50:00|8237.6|8233.8|8232.6|8228.8|8239.6|8235.8|8230.3|8227.5|384
1713466500000|2024-04-18 18:55:00|8231.2|8228.4|8226.2|8223.4|8232.6|8229.3|8226.2|8222.8|26
1713466800000|2024-04-18 19:00:00|8226.6|8222.8|8220.6|8216.8|8226.6|8223.3|8220.6|8216.8|127
1713467100000|2024-04-18 19:05:00|8220|8217.2|8216.6|8212.8|8226.6|8223.2|8215.6|8212.3|180
1713467400000|2024-04-18 19:10:00|8216.1|8212.3|8210.6|8206.8|8217|8213.3|8210|8206.8|90
1713467700000|2024-04-18 19:15:00|8210.1|8207.3|8213|8210.2|8221.5|8217.8|8210.1|8206.7|405
1713468000000|2024-04-18 19:20:00|8213.1|8210.3|8216.5|8212.7|8217.5|8214.1|8211.9|8208.6|286
1713468300000|2024-04-18 19:25:00|8215.9|8213.1|8212|8209.2|8215.9|8213.1|8211.5|8207.7|35
1713468600000|2024-04-18 19:30:00|8212.6|8208.8|8213.6|8209.8|8217|8214.2|8209.6|8205.8|1332
1713468900000|2024-04-18 19:35:00|8213.1|8209.3|8210.5|8206.7|8215.6|8211.8|8207.5|8204.2|120
1713469200000|2024-04-18 19:40:00|8210|8207.2|8218.6|8214.8|8219.1|8215.3|8210|8206.7|286
1713469500000|2024-04-18 19:45:00|8219.1|8215.3|8218|8215.2|8219.5|8216.3|8216|8212.7|71
1713469800000|2024-04-18 19:50:00|8218.4|8215.6|8217.5|8213.7|8220.5|8217.3|8217|8213.7|66
1713470100000|2024-04-18 19:55:00|8218|8214.2|8217.5|8213.7|8219|8215.2|8216|8212.7|35
1713470400000|2024-04-18 20:00:00|8218|8214.7|8212.6|8208.8|8218|8214.7|8212.1|8208.8|93
1713470700000|2024-04-18 20:05:00|8212.1|8209.3|8210.1|8206.3|8212.1|8209.3|8209.6|8205.8|26
1713471000000|2024-04-18 20:10:00|8209.6|8205.8|8211.6|8208.8|8212.6|8209.3|8209|8205.8|37
1713471300000|2024-04-18 20:15:00|8212|8209.2|8203.4|8199.6|8212.5|8209.2|8203|8199.2|207
1713471600000|2024-04-18 20:20:00|8202.4|8198.6|8202.4|8198.6|8202.4|8199.1|8196.9|8194.1|21
1713471900000|2024-04-18 20:25:00|8201.9|8198.1|8200.9|8198.1|8203.4|8199.6|8200.4|8196.6|9
1713472200000|2024-04-18 20:30:00|8201.4|8197.6|8196.4|8192.6|8202.4|8199.1|8194.9|8191.6|60
1713472500000|2024-04-18 20:35:00|8196.3|8192.5|8193.4|8189.6|8196.3|8192.5|8193.4|8189.6|72
1713472800000|2024-04-18 20:40:00|8194.3|8190.5|8193.3|8189.5|8195.4|8192|8192.3|8188.5|28
1713473100000|2024-04-18 20:45:00|8192.8|8189|8193.3|8189.5|8193.3|8190|8190.3|8186.5|77
1713473400000|2024-04-18 20:50:00|8192.8|8190|8199.4|8196.6|8201.4|8196.6|8192.8|8189.5|283
1713473700000|2024-04-18 20:55:00|8199.9|8197.1|8197.8|8194|8201.8|8198|8196.8|8193|74
1713477600000|2024-04-18 22:00:00|8210.4|8202.6|8211.3|8207.5|8213.7|8209|8206.8|8202.6|9
1713477900000|2024-04-18 22:05:00|8210.8|8207|8209.2|8205.4|8213.7|8208.4|8208.5|8203.2|38
1713478200000|2024-04-18 22:10:00|8208.7|8204.9|8207.2|8203.4|8210.2|8206.4|8207.1|8201.8|3
1713478500000|2024-04-18 22:15:00|8207.7|8203.9|8207.1|8203.3|8208.1|8204.8|8206.6|8203.3|7
1713478800000|2024-04-18 22:20:00|8207.6|8203.8|8208.5|8204.7|8209.1|8205.3|8207.6|8203.8|6
1713479100000|2024-04-18 22:25:00|8208|8204.2|8210.6|8206.8|8214.6|8210.2|8208|8204.2|12
1713479400000|2024-04-18 22:30:00|8211|8207.8|8210.5|8206.7|8212|8208.7|8210|8206.2|6
1713479700000|2024-04-18 22:35:00|8210|8206.2|8210|8206.2|8211|8207.2|8209|8205.2|1
1713480000000|2024-04-18 22:40:00|8209.5|8205.7|8208|8204.2|8209.5|8205.7|8206.5|8202.7|5
1713480300000|2024-04-18 22:45:00|8208.1|8204.3|8208.5|8204.7|8209|8205.2|8208|8204.2|4
1713480600000|2024-04-18 22:50:00|8208|8204.2|8205.4|8201.6|8208|8204.2|8205.4|8201.6|9
1713480900000|2024-04-18 22:55:00|8205.9|8202.1|8204.5|8201.7|8206.4|8202.6|8203.9|8200.1|19
1713481200000|2024-04-18 23:00:00|8205.5|8200.7|8206.4|8198.6|8206.8|8201.7|8203.9|8198.1|113
1713481500000|2024-04-18 23:05:00|8206.8|8199|8204|8200.2|8206.8|8201.1|8202.1|8198.6|86
1713481800000|2024-04-18 23:10:00|8204.5|8200.7|8208.6|8204.8|8211.2|8205.9|8204.5|8199.8|33
1713482100000|2024-04-18 23:15:00|8207.6|8203.8|8207.6|8203.8|8209.5|8203.8|8206.6|8201.3|1
1713482400000|2024-04-18 23:20:00|8209.1|8201.3|8210.1|8202.3|8210.1|8204.8|8205.6|8200.3|2
1713482700000|2024-04-18 23:25:00|8208.1|8204.3|8210.1|8202.3|8211.1|8205.8|8208.1|8202.3|2
1713483000000|2024-04-18 23:30:00|8210.5|8202.7|8209|8205.2|8211.1|8205.8|8206.6|8200.8|11
1713483300000|2024-04-18 23:35:00|8208.6|8204.8|8209|8205.2|8212|8206.7|8208|8201.8|6
1713483600000|2024-04-18 23:40:00|8209.5|8205.7|8208.5|8204.7|8209.5|8205.7|8208|8204.2|4
1713483900000|2024-04-18 23:45:00|8209.5|8205.7|8212.5|8208.7|8214.5|8208.7|8209.5|8205.7|2
1713484200000|2024-04-18 23:50:00|8213|8209.2|8211.5|8207.7|8214.5|8209.7|8208.5|8202.8|5
1713484500000|2024-04-18 23:55:00|8214|8206.2|8209.5|8205.7|8214|8208.3|8209|8205.2|11
1713484800000|2024-04-19 00:00:00|8209.6|8205.8|8213.1|8209.3|8216.7|8212.9|8209.6|8205.2|60
1713485100000|2024-04-19 00:05:00|8212.6|8208.8|8212.6|8208.8|8214.6|8210.8|8210.6|8206.8|12
1713485400000|2024-04-19 00:10:00|8212.1|8209.3|8216.3|8208.5|8216.7|8211|8207.3|8204.4|87
1713485700000|2024-04-19 00:15:00|8216.7|8208.9|8199.8|8196|8216.7|8211|8199.4|8195.5|65
1713486000000|2024-04-19 00:20:00|8199.4|8195.6|8196.7|8192.9|8201.3|8197|8195.7|8189.9|15
1713486300000|2024-04-19 00:25:00|8196.8|8193|8196.8|8193|8199.7|8194|8196.7|8190.5|0
1713486600000|2024-04-19 00:30:00|8199.7|8191.9|8197.7|8193.9|8201.2|8195.9|8195.7|8189.9|2
1713486900000|2024-04-19 00:35:00|8197.2|8193.4|8200.7|8196.9|8202.2|8196.9|8196.7|8190.9|1
1713487200000|2024-04-19 00:40:00|8202.2|8194.4|8198.2|8194.4|8202.2|8196.8|8195.7|8191.9|1
1713487500000|2024-04-19 00:45:00|8198.1|8194.3|8210.6|8202.8|8212.1|8205.8|8198.1|8194.3|2
1713487800000|2024-04-19 00:50:00|8210.1|8202.3|8220.6|8216.8|8221.1|8218.2|8207.1|8201.7|0
1713488100000|2024-04-19 00:55:00|8220.1|8216.3|8247.6|8243.8|8257.5|8253.7|8220.1|8216.3|54
1713488400000|2024-04-19 01:00:00|8246.6|8242.8|8323.6|8319.8|8326.5|8322.7|8243.2|8239.4|222
1713488700000|2024-04-19 01:05:00|8324.1|8320.3|8341.6|8337.8|8346.1|8340.8|8308.6|8302.8|160
1713489000000|2024-04-19 01:10:00|8341.2|8337.4|8379.1|8371.3|8390|8384.3|8339.6|8333.8|262
1713489300000|2024-04-19 01:15:00|8377.2|8373.4|8395.6|8391.8|8405.6|8399.6|8372.6|8367.3|68
1713489600000|2024-04-19 01:20:00|8394.6|8390.8|8408.8|8401|8417.3|8413.9|8383.3|8377|888
1713489900000|2024-04-19 01:25:00|8406.8|8403|8423.4|8419.6|8429.3|8423.7|8406.3|8400.5|304
1713490200000|2024-04-19 01:30:00|8422.9|8419.1|8434.7|8430.9|8457.6|8454|8422.9|8418.7|1133
1713490500000|2024-04-19 01:35:00|8434.6|8430.8|8451.6|8447.8|8454.1|8450.3|8413.6|8409.8|377
1713490800000|2024-04-19 01:40:00|8451.5|8447.7|8486.4|8482.6|8486.9|8483.1|8444.6|8440.3|848
1713491100000|2024-04-19 01:45:00|8486.9|8483.1|8504.1|8500.3|8531.7|8528.4|8485.4|8481.6|349
1713491400000|2024-04-19 01:50:00|8504.6|8500.8|8465.1|8457.3|8509.1|8502.8|8447.5|8440.8|56
1713491700000|2024-04-19 01:55:00|8465.6|8457.8|8482.6|8474.8|8496.1|8491.3|8465.6|8457.8|485
1713492000000|2024-04-19 02:00:00|8481.7|8473.9|8455.2|8451.4|8488.6|8481.8|8454.1|8450.9|96
1713492300000|2024-04-19 02:05:00|8455.1|8451.3|8471.8|8468|8476.6|8473.3|8447.7|8443.9|63
1713492600000|2024-04-19 02:10:00|8473.8|8466|8526.7|8518.9|8528.1|8522.1|8473.8|8466|245
1713492900000|2024-04-19 02:15:00|8527.2|8519.4|8523|8515.2|8528.9|8525.6|8501.1|8495.3|46
1713493200000|2024-04-19 02:20:00|8523.1|8515.3|8512.6|8504.8|8534.5|8530.7|8509|8503.7|49
1713493500000|2024-04-19 02:25:00|8512.1|8504.3|8510.4|8506.6|8530.5|8523.1|8496|8489.7|37
1713493800000|2024-04-19 02:30:00|8509.9|8506.1|8540.5|8532.7|8548.9|8545.1|8509.9|8504.2|150
1713494100000|2024-04-19 02:35:00|8540|8532.2|8545.1|8537.3|8572.2|8564.4|8538.7|8530.9|137
1713494400000|2024-04-19 02:40:00|8544.6|8536.8|8540.6|8532.8|8551.7|8545.3|8526|8520.3|38
1713494700000|2024-04-19 02:45:00|8538.6|8534.8|8552.3|8548.5|8562.2|8557|8529.2|8524.4|268
1713495000000|2024-04-19 02:50:00|8554.2|8546.4|8561.3|8557.5|8569.3|8563.5|8541.3|8536|98
1713495300000|2024-04-19 02:55:00|8560.3|8556.5|8492|8488.2|8562.3|8556.5|8477.9|8474.1|254
1713495600000|2024-04-19 03:00:00|8492.2|8488.4|8484.5|8480.7|8517.1|8512.7|8480.1|8474.4|218
1713495900000|2024-04-19 03:05:00|8486.1|8478.3|8464.5|8460.7|8496.1|8490.2|8461.7|8457.9|65
1713496200000|2024-04-19 03:10:00|8465.5|8461.7|8456|8452.2|8479.5|8475.7|8453.5|8449.1|547
1713496500000|2024-04-19 03:15:00|8455.5|8451.7|8422.5|8414.7|8461|8457.2|8405|8399.7|752
1713496800000|2024-04-19 03:20:00|8422|8414.2|8431.7|8427.9|8443|8435.2|8417|8411.2|51
1713497100000|2024-04-19 03:25:00|8431.2|8427.4|8443.6|8439.8|8454|8448.2|8421.2|8415.4|80
1713497400000|2024-04-19 03:30:00|8443.5|8439.7|8423|8419.2|8452|8446.2|8414.7|8411.4|89
1713497700000|2024-04-19 03:35:00|8423.5|8419.7|8410.4|8406.6|8425|8421.2|8404.9|8400.1|47
1713498000000|2024-04-19 03:40:00|8410.9|8407.1|8386.8|8383|8414.9|8410.1|8386.8|8381.5|112
1713498300000|2024-04-19 03:45:00|8388.9|8381.1|8417.8|8414|8418.6|8414.8|8384.8|8380.5|100
1713498600000|2024-04-19 03:50:00|8417.3|8413.5|8432.3|8424.5|8449.3|8444.6|8417.3|8413.5|48
1713498900000|2024-04-19 03:55:00|8430.3|8426.5|8431.8|8428|8434.3|8429.1|8422.8|8417.5|45
1713499200000|2024-04-19 04:00:00|8433.3|8425.5|8427.9|8424.1|8439.3|8433.6|8426.8|8421.5|2
1713499500000|2024-04-19 04:05:00|8427.8|8424|8436.9|8433.1|8439.3|8434.6|8418.3|8412.5|10
1713499800000|2024-04-19 04:10:00|8436.8|8433|8419.3|8411.5|8438.3|8433.1|8415.8|8410.5|9
1713500100000|2024-04-19 04:15:00|8419.8|8412|8409.8|8406|8420.8|8416.5|8409.8|8406|17
1713500400000|2024-04-19 04:20:00|8411.3|8403.5|8424.8|8417|8428.3|8422.6|8408.8|8403.5|5
1713500700000|2024-04-19 04:25:00|8425.3|8417.5|8415.8|8412|8425.7|8420|8411.3|8408|6
1713501000000|2024-04-19 04:30:00|8416.2|8412.4|8394.8|8391|8416.7|8412.9|8384.7|8380.9|30
1713501300000|2024-04-19 04:35:00|8395.2|8391.4|8387.7|8383.9|8402.2|8396.9|8386.8|8383|34
1713501600000|2024-04-19 04:40:00|8387.8|8384|8367.6|8363.8|8393.3|8389.9|8365.2|8361.9|76
1713501900000|2024-04-19 04:45:00|8366.7|8362.9|8365.7|8361.9|8374.2|8370.4|8362.2|8357.4|54
1713502200000|2024-04-19 04:50:00|8365.2|8362.4|8381.2|8377.4|8383.3|8378.9|8365.2|8361.9|6
1713502500000|2024-04-19 04:55:00|8381.7|8377.9|8391.2|8387.4|8391.8|8388|8381.7|8377.9|36
1713502800000|2024-04-19 05:00:00|8391.7|8387.9|8387.7|8383.9|8402.7|8396.9|8387.7|8383.9|16
1713503100000|2024-04-19 05:05:00|8386.7|8382.9|8393.5|8389.7|8394.6|8389.7|8383.4|8375.6|19
1713503400000|2024-04-19 05:10:00|8393.4|8389.6|8386|8382.2|8399|8393.2|8385|8379.7|1
1713503700000|2024-04-19 05:15:00|8385.5|8381.7|8406|8398.2|8406.5|8401.2|8385.4|8379.7|2
1713504000000|2024-04-19 05:20:00|8406.5|8398.7|8400.5|8392.7|8416.5|8410.2|8393.5|8387.2|7
1713504300000|2024-04-19 05:25:00|8398.5|8394.7|8409|8405.2|8411|8405.7|8398.5|8392.7|8
1713504600000|2024-04-19 05:30:00|8410.5|8402.7|8394.9|8391.1|8415.9|8410.2|8394|8390.2|2
1713504900000|2024-04-19 05:35:00|8395.4|8391.6|8375.4|8371.6|8400.4|8394.6|8369.9|8366.1|6
1713505200000|2024-04-19 05:40:00|8374.9|8371.1|8378.4|8374.6|8386.9|8383.1|8371.9|8368.1|7
1713505500000|2024-04-19 05:45:00|8378.9|8375.1|8380.3|8376.5|8381.8|8378|8362.4|8358.5|10
1713505800000|2024-04-19 05:50:00|8380.8|8377|8379.4|8375.6|8390.4|8386.6|8372.9|8369.1|13
1713506100000|2024-04-19 05:55:00|8379.3|8375.5|8372.4|8364.6|8387|8381.2|8368.9|8362.6|4
1713506400000|2024-04-19 06:00:00|8372.9|8365.1|8377.9|8374.1|8386.4|8381.1|8369.5|8363.6|3
1713506700000|2024-04-19 06:05:00|8376.9|8373.1|8379|8375.2|8383.5|8379.7|8374|8369.6|22
1713507000000|2024-04-19 06:10:00|8380|8376.2|8356.5|8348.7|8380|8376.2|8351.9|8346.2|16
1713507300000|2024-04-19 06:15:00|8356|8348.2|8337.3|8333.5|8357.9|8352.2|8321.5|8317.8|100
1713507600000|2024-04-19 06:20:00|8337.8|8334|8330.2|8322.4|8341.8|8338.4|8325.7|8320|11
1713507900000|2024-04-19 06:25:00|8327.7|8323.9|8336.7|8332.9|8342.2|8336.9|8314.2|8310.4|32
1713508200000|2024-04-19 06:30:00|8338.7|8330.9|8323.7|8319.9|8343.7|8337.9|8305.7|8300.9|8
1713508500000|2024-04-19 06:35:00|8325.7|8317.9|8328.7|8320.9|8330.7|8325.9|8312.7|8308.9|6
1713508800000|2024-04-19 06:40:00|8328.2|8320.4|8312.7|8308.9|8329.7|8323.9|8308.7|8304.9|6
1713509100000|2024-04-19 06:45:00|8312.6|8308.8|8328.8|8325|8338.3|8333|8309.1|8303.4|11
1713509400000|2024-04-19 06:50:00|8330.7|8322.9|8328.6|8324.8|8333.7|8329.9|8317.8|8312.5|0
1713509700000|2024-04-19 06:55:00|8327.7|8323.9|8333.7|8329.9|8340.7|8336.9|8326.7|8322.9|2
1713510000000|2024-04-19 07:00:00|8333.2|8329.4|8311.7|8307.9|8334.7|8330.9|8309.7|8304|18
1713510300000|2024-04-19 07:05:00|8311.2|8308.4|8311.8|8308|8320.7|8314.9|8307.7|8302.4|12
1713510600000|2024-04-19 07:10:00|8311.9|8308.1|8311.8|8308|8319.9|8316.1|8302.8|8297.5|26
1713510900000|2024-04-19 07:15:00|8312.3|8308.5|8317.8|8314|8320.3|8315|8303.7|8299.9|18
1713511200000|2024-04-19 07:20:00|8319.3|8311.5|8317.3|8309.5|8320.3|8314|8298.4|8295.5|0
1713511500000|2024-04-19 07:25:00|8314.8|8311|8315.8|8312|8322.3|8317.1|8308.8|8301.9|105
1713511800000|2024-04-19 07:30:00|8315.9|8312.1|8308.3|8304.5|8326.9|8323.1|8304.8|8301|113
1713512100000|2024-04-19 07:35:00|8307.8|8304|8323.8|8320|8324.3|8320.5|8304.8|8301|177
1713512400000|2024-04-19 07:40:00|8323.3|8320.5|8309.8|8306|8330.3|8326.5|8309.8|8306|42
1713512700000|2024-04-19 07:45:00|8309.3|8306.5|8303.8|8300|8311.6|8307|8298.2|8293|17
1713513000000|2024-04-19 07:50:00|8305.8|8298|8312.8|8309|8314.8|8311|8303.8|8298|7
1713513300000|2024-04-19 07:55:00|8312.3|8309.5|8288.7|8284.9|8315.8|8312|8285.2|8279.4|12
1713513600000|2024-04-19 08:00:00|8290.7|8282.9|8274.2|8270.4|8293.2|8287.5|8269.7|8264|26
1713513900000|2024-04-19 08:05:00|8273.7|8269.9|8239.6|8235.8|8278.2|8272.9|8237.6|8232.3|25
1713514200000|2024-04-19 08:10:00|8239.2|8236.4|8242.6|8238.8|8249.1|8243.8|8227.6|8222.9|10
1713514500000|2024-04-19 08:15:00|8243.2|8239.4|8237.7|8229.9|8250.6|8244.8|8234.7|8229.3|31
1713514800000|2024-04-19 08:20:00|8238.1|8230.3|8229.7|8225.9|8244.6|8240.8|8224.7|8219.9|451
1713515100000|2024-04-19 08:25:00|8229.3|8226.5|8233.7|8229.9|8242.7|8238.9|8229.3|8226.5|6
1713515400000|2024-04-19 08:30:00|8233.6|8229.8|8222.7|8218.9|8238.7|8234.9|8219.1|8215.9|85
1713515700000|2024-04-19 08:35:00|8223.2|8219.4|8250.2|8246.4|8254.7|8248.9|8220.7|8216.9|7
1713516000000|2024-04-19 08:40:00|8250.7|8246.9|8234.9|8231.1|8255.7|8251.9|8232.8|8227|6
1713516300000|2024-04-19 08:45:00|8234.4|8231.6|8229.9|8226.1|8236.4|8231.6|8217.9|8212.6|5
1713516600000|2024-04-19 08:50:00|8229.5|8226.7|8248|8244.2|8256.5|8251.2|8229.5|8226.1|25
1713516900000|2024-04-19 08:55:00|8247.6|8244.8|8244.5|8240.7|8253|8249.7|8239.6|8235.8|39
1713517200000|2024-04-19 09:00:00|8244|8241.7|8243.5|8239.7|8258|8254.2|8238.5|8235.2|15
1713517500000|2024-04-19 09:05:00|8245|8240.7|8265|8261.2|8265|8261.2|8243.5|8240.7|10
1713517800000|2024-04-19 09:10:00|8264.5|8261.7|8265|8261.2|8278|8274.2|8259.5|8256.2|50
1713518100000|2024-04-19 09:15:00|8264.5|8261.7|8273.5|8269.7|8275|8271.2|8258|8254.2|5
1713518400000|2024-04-19 09:20:00|8273.4|8269.6|8268.5|8264.7|8280|8276.2|8263|8258.6|31
1713518700000|2024-04-19 09:25:00|8269|8265.2|8278.5|8274.7|8278.9|8275.1|8261.5|8257.7|14
1713519000000|2024-04-19 09:30:00|8278|8274.2|8257.4|8253.6|8278.4|8274.6|8253|8249.2|10
1713519300000|2024-04-19 09:35:00|8257|8253.2|8253|8249.2|8260|8256.6|8251|8247.2|51
1713519600000|2024-04-19 09:40:00|8252.5|8248.7|8247|8243.2|8253|8249.2|8245|8241.2|3
1713519900000|2024-04-19 09:45:00|8247.1|8243.3|8250|8246.2|8257|8253.2|8241|8237.2|16
1713520200000|2024-04-19 09:50:00|8249.5|8245.7|8228|8224.2|8250|8246.2|8227|8223.2|18
1713520500000|2024-04-19 09:55:00|8228.5|8224.7|8206|8202.2|8228.5|8224.7|8202.5|8199.7|13
1713520800000|2024-04-19 10:00:00|8207|8203.2|8182.8|8179|8209|8205.2|8168.8|8164.6|105
1713521100000|2024-04-19 10:05:00|8182.7|8178.9|8183.6|8179.8|8191.7|8187.9|8177.7|8173.9|164
1713521400000|2024-04-19 10:10:00|8185.6|8177.8|8179.7|8175.9|8190.2|8184.9|8175.3|8171.9|28
1713521700000|2024-04-19 10:15:00|8178.7|8174.9|8170.6|8166.8|8179.7|8175.9|8162.6|8156.9|53
1713522000000|2024-04-19 10:20:00|8169.6|8165.8|8181.7|8177.9|8190.7|8184.9|8167.3|8163.3|69
1713522300000|2024-04-19 10:25:00|8181.8|8178|8168.6|8164.8|8187.7|8181.9|8163.7|8158.9|15
1713522600000|2024-04-19 10:30:00|8168.1|8164.3|8164.5|8160.7|8174.1|8170.3|8161.9|8158.2|142
1713522900000|2024-04-19 10:35:00|8165|8161.2|8170.5|8166.7|8176|8170.8|8158.9|8155.2|12
1713523200000|2024-04-19 10:40:00|8169.5|8165.7|8165.5|8161.7|8175|8169.7|8162.5|8158.7|5
1713523500000|2024-04-19 10:45:00|8165|8161.2|8172.5|8168.7|8173.5|8169.7|8164|8160.2|25
1713523800000|2024-04-19 10:50:00|8173.5|8169.7|8174.5|8170.7|8180.5|8176.7|8170.5|8166.7|3
1713524100000|2024-04-19 10:55:00|8175|8171.2|8172.4|8168.6|8177.5|8173.7|8166.9|8163.1|9
1713524400000|2024-04-19 11:00:00|8172.9|8169.1|8156|8152.2|8172.9|8169.1|8149.1|8145.8|38
1713524700000|2024-04-19 11:05:00|8155.5|8151.7|8137.9|8134.1|8156.5|8153.2|8137.5|8132.2|50
1713525000000|2024-04-19 11:10:00|8137.5|8133.7|8127.4|8123.6|8140.4|8135.1|8125.4|8121.6|10
1713525300000|2024-04-19 11:15:00|8126|8123.2|8130.4|8126.6|8134.4|8130.6|8121.9|8118.8|24
1713525600000|2024-04-19 11:20:00|8130.3|8126.5|8132|8128.2|8143.4|8139.6|8127|8123.6|104
1713525900000|2024-04-19 11:25:00|8131.4|8127.6|8133.4|8129.6|8135.4|8132.1|8128|8124.6|12
1713526200000|2024-04-19 11:30:00|8132.9|8129.1|8138.1|8135.3|8141.6|8137.8|8127.4|8123.6|101
1713526500000|2024-04-19 11:35:00|8139.1|8134.8|8160.5|8156.7|8161.5|8157.7|8138.6|8134.8|116
1713526800000|2024-04-19 11:40:00|8161.5|8157.7|8162.5|8158.7|8173.1|8168.7|8157.5|8153.7|116
1713527100000|2024-04-19 11:45:00|8164|8156.2|8177.6|8173.8|8178.1|8174.7|8160.5|8155.2|68
1713527400000|2024-04-19 11:50:00|8177.1|8173.3|8172.6|8168.8|8178.6|8174.8|8165.6|8161.8|63
1713527700000|2024-04-19 11:55:00|8172.1|8168.3|8158.4|8154.6|8174.6|8170.8|8157.4|8153.6|204
1713528000000|2024-04-19 12:00:00|8158.5|8154.7|8140.4|8136.6|8160.9|8157.1|8129.4|8125.6|36
1713528300000|2024-04-19 12:05:00|8139.9|8136.1|8155.9|8152.1|8161.4|8157.6|8138.4|8134.6|75
1713528600000|2024-04-19 12:10:00|8156.4|8152.6|8161.4|8157.6|8162.9|8159.1|8150.4|8145.1|62
1713528900000|2024-04-19 12:15:00|8161.3|8157.5|8158.3|8154.5|8161.3|8157.5|8149.4|8145.6|15
1713529200000|2024-04-19 12:20:00|8157.4|8153.6|8151.9|8148.1|8163.5|8159.7|8149.4|8145.6|137
1713529500000|2024-04-19 12:25:00|8151.4|8149.1|8153.5|8149.7|8160.9|8157.1|8148.4|8143.7|170
1713529800000|2024-04-19 12:30:00|8154|8150.2|8156.5|8152.7|8166|8163.2|8153.5|8149.7|211
1713530100000|2024-04-19 12:35:00|8155.6|8151.8|8152.1|8148.3|8157.6|8153.8|8149.6|8145.8|102
1713530400000|2024-04-19 12:40:00|8151.6|8147.8|8167.7|8163.9|8170.7|8166.9|8150.6|8146.8|223
1713530700000|2024-04-19 12:45:00|8166.7|8162.9|8175.1|8171.3|8183.3|8180.5|8165.2|8161.4|1096
1713531000000|2024-04-19 12:50:00|8174.6|8170.8|8173.4|8169.6|8185.1|8181.3|8165|8161.2|202
1713531300000|2024-04-19 12:55:00|8172.9|8169.1|8168.8|8165|8177.9|8174.6|8161.8|8156|139
1713531600000|2024-04-19 13:00:00|8167.9|8164.1|8151.3|8147.5|8190.6|8184.8|8146.3|8141.5|294
1713531900000|2024-04-19 13:05:00|8151.2|8147.4|8152.9|8149.1|8170.9|8165.6|8141.3|8137.5|210
1713532200000|2024-04-19 13:10:00|8152.5|8148.7|8155.2|8152.4|8161.5|8157.7|8144.5|8140.7|317
1713532500000|2024-04-19 13:15:00|8156.2|8153.4|8181.5|8177.7|8186|8182.2|8136|8132.2|170
1713532800000|2024-04-19 13:20:00|8182.5|8178.7|8188|8184.2|8192.5|8187.8|8179.5|8175.7|25
1713533100000|2024-04-19 13:25:00|8187|8183.2|8210.3|8206.5|8210.4|8206.6|8176|8172.7|62
1713533400000|2024-04-19 13:30:00|8209.9|8206.1|8228.4|8224.6|8232.4|8228.6|8198.4|8193.7|244
1713533700000|2024-04-19 13:35:00|8229.8|8227|8226.6|8222.8|8242.7|8238.9|8220.5|8216.7|460
1713534000000|2024-04-19 13:40:00|8225.6|8221.8|8223.4|8219.6|8228.5|8223.7|8212.4|8208.6|117
1713534300000|2024-04-19 13:45:00|8222.5|8218.7|8206.4|8202.6|8223.9|8220.1|8203.4|8199.6|123
1713534600000|2024-04-19 13:50:00|8206.5|8202.7|8210|8207.2|8212.5|8209.2|8191.4|8187.6|374
1713534900000|2024-04-19 13:55:00|8211.6|8207.8|8217.6|8213.8|8229.5|8226.2|8207|8203.7|193
1713535200000|2024-04-19 14:00:00|8218.1|8214.3|8220.5|8216.7|8237.6|8233.8|8218.1|8214.3|210
1713535500000|2024-04-19 14:05:00|8221|8217.2|8231.1|8223.3|8231.6|8226.8|8211.1|8207.3|87
1713535800000|2024-04-19 14:10:00|8229|8225.2|8227.1|8223.3|8235.5|8231.8|8220.5|8216.7|111
1713536100000|2024-04-19 14:15:00|8227.6|8223.8|8227.6|8223.8|8236.6|8232.8|8219.5|8215.7|96
1713536400000|2024-04-19 14:20:00|8227|8223.2|8243.6|8239.8|8255.6|8251.8|8226.6|8222.8|190
1713536700000|2024-04-19 14:25:00|8243.2|8239.4|8257.6|8253.8|8260.6|8256.8|8238.7|8234.9|536
1713537000000|2024-04-19 14:30:00|8257.7|8253.9|8252.1|8249.3|8261.7|8257.9|8250.6|8246.8|107
1713537300000|2024-04-19 14:35:00|8252.6|8248.8|8245.7|8241.9|8257.1|8251.8|8233.6|8230.7|433
1713537600000|2024-04-19 14:40:00|8245.6|8241.8|8243.7|8239.9|8253.6|8249.8|8235.1|8231.4|424
1713537900000|2024-04-19 14:45:00|8242.7|8240.4|8251.2|8247.4|8251.7|8247.9|8237.1|8233.3|230
1713538200000|2024-04-19 14:50:00|8250.7|8246.9|8261.2|8258.4|8268.2|8264.4|8247.7|8244.4|83
1713538500000|2024-04-19 14:55:00|8261.7|8258.9|8263.7|8259.9|8264.7|8261.3|8253.2|8250|119
1713538800000|2024-04-19 15:00:00|8263.8|8260|8275.7|8271.9|8276.7|8272.9|8263.7|8259.9|335
1713539100000|2024-04-19 15:05:00|8275.6|8271.8|8263.6|8259.8|8275.6|8271.8|8259.7|8255.9|97
1713539400000|2024-04-19 15:10:00|8264.6|8260.8|8255.6|8251.8|8277.6|8274.3|8255.1|8251.8|86
1713539700000|2024-04-19 15:15:00|8255.7|8251.9|8245.6|8241.8|8261.1|8257.3|8243.6|8239.8|118
1713540000000|2024-04-19 15:20:00|8246.1|8242.3|8241.1|8237.3|8251.6|8247.8|8236.6|8232.8|261
1713540300000|2024-04-19 15:25:00|8240.6|8236.8|8232.6|8228.8|8242.6|8239.3|8230.2|8226.8|231
1713540600000|2024-04-19 15:30:00|8231.6|8227.8|8214.6|8210.8|8234.6|8230.8|8203.6|8199.8|171
1713540900000|2024-04-19 15:35:00|8213.6|8209.8|8232.6|8228.8|8243.6|8240.4|8212.6|8208.8|525
1713541200000|2024-04-19 15:40:00|8232.2|8228.4|8215.2|8211.4|8233.6|8230.3|8213.7|8209.9|258
1713541500000|2024-04-19 15:45:00|8214.7|8210.9|8229.7|8225.9|8231.7|8227.9|8213.3|8209.5|588
1713541800000|2024-04-19 15:50:00|8229.2|8225.4|8241.9|8238.1|8247.9|8244.5|8227.7|8223.9|2019
1713542100000|2024-04-19 15:55:00|8242.3|8238.5|8231.9|8228.1|8243.9|8240.5|8228.3|8224.5|108
1713542400000|2024-04-19 16:00:00|8232.9|8229.1|8230.5|8227.7|8239.9|8236.6|8228.5|8225.1|161
1713542700000|2024-04-19 16:05:00|8231|8227.2|8244.4|8240.6|8244.8|8241|8231|8227.2|510
1713543000000|2024-04-19 16:10:00|8244.8|8241|8227.8|8224|8248.9|8245.1|8224.4|8221.1|220
1713543300000|2024-04-19 16:15:00|8227.4|8223.6|8226.3|8222.5|8227.8|8224.6|8216.3|8213|217
1713543600000|2024-04-19 16:20:00|8226.4|8222.6|8229.8|8226|8231.8|8228|8223.3|8219.5|303
1713543900000|2024-04-19 16:25:00|8229.9|8226.1|8221.8|8218|8230.8|8227|8218.3|8215|49
1713544200000|2024-04-19 16:30:00|8222.8|8219|8221.9|8218.1|8224.3|8221|8213.8|8210|239
1713544500000|2024-04-19 16:35:00|8222.9|8219.1|8231.9|8228.1|8231.9|8228.6|8219.9|8216.1|426
1713544800000|2024-04-19 16:40:00|8232.9|8229.1|8253.3|8249.5|8255.9|8252.1|8230.5|8227.1|954
1713545100000|2024-04-19 16:45:00|8252.3|8248.5|8246.1|8242.3|8258.4|8255.1|8245.1|8241.3|355
1713545400000|2024-04-19 16:50:00|8247.1|8243.3|8260.7|8256.9|8262.7|8258.9|8246.1|8241.4|190
1713545700000|2024-04-19 16:55:00|8261.2|8257.4|8278.2|8274.4|8282.2|8278.4|8260.7|8257.4|375
1713546000000|2024-04-19 17:00:00|8277.7|8273.9|8269.2|8265.4|8280.2|8276.4|8268.2|8264.4|180
1713546300000|2024-04-19 17:05:00|8269.6|8265.8|8262.3|8258.5|8276.2|8271.9|8259.8|8256.5|333
1713546600000|2024-04-19 17:10:00|8261.8|8259|8267.3|8263.5|8272.3|8268|8259.8|8256.5|244
1713546900000|2024-04-19 17:15:00|8267.7|8263.9|8282.3|8278.5|8284.3|8279.5|8259.2|8255.4|159
1713547200000|2024-04-19 17:20:00|8281.8|8278|8287.5|8283.7|8293.9|8290.1|8281.3|8276|403
1713547500000|2024-04-19 17:25:00|8286.9|8284.1|8282.8|8275|8291.4|8288.1|8277.1|8273.3|571
1713547800000|2024-04-19 17:30:00|8283.3|8275.5|8280.4|8276.6|8285.5|8281.2|8273.5|8269.7|224
1713548100000|2024-04-19 17:35:00|8280.9|8277.6|8271.4|8267.6|8282.4|8279|8269.9|8266.1|96
1713548400000|2024-04-19 17:40:00|8271.8|8268|8277.4|8273.6|8277.4|8274.1|8269.4|8265.6|394
1713548700000|2024-04-19 17:45:00|8277.3|8273.5|8261.4|8257.6|8277.3|8274.1|8260|8254.6|219
1713549000000|2024-04-19 17:50:00|8260.9|8257.1|8257.8|8255|8263.3|8260|8253.4|8247.6|100
1713549300000|2024-04-19 17:55:00|8257.3|8254|8256.3|8252.5|8262.4|8258.6|8252.3|8248.5|140
1713549600000|2024-04-19 18:00:00|8256.2|8252.4|8240.7|8236.9|8256.3|8252.5|8239.3|8235.5|259
1713549900000|2024-04-19 18:05:00|8241.2|8237.4|8240.2|8236.4|8244.1|8240.9|8233.6|8230.3|136
1713550200000|2024-04-19 18:10:00|8239.2|8235.4|8248.2|8244.4|8256.4|8251.1|8235.1|8231.3|1169
1713550500000|2024-04-19 18:15:00|8247.8|8245|8250|8246.2|8256.2|8252.8|8244.8|8241|1228
1713550800000|2024-04-19 18:20:00|8249|8245.2|8242.2|8238.4|8250|8246.7|8235.9|8232.1|357
1713551100000|2024-04-19 18:25:00|8240.7|8237.9|8218.3|8214.5|8251.4|8246.1|8216.8|8213.5|2009
1713551400000|2024-04-19 18:30:00|8217.9|8215.1|8219.5|8215.7|8223.5|8220.1|8211.9|8208.5|312
1713551700000|2024-04-19 18:35:00|8220|8216.2|8230.9|8228.1|8231|8228.1|8219|8215.2|76
1713552000000|2024-04-19 18:40:00|8230.5|8227.7|8231.5|8227.7|8232|8229.2|8227|8223.7|206
1713552300000|2024-04-19 18:45:00|8231|8227.2|8233.5|8229.7|8236.5|8233.2|8230.5|8226.7|6
1713552600000|2024-04-19 18:50:00|8233|8229.2|8232.8|8229|8234.6|8231.2|8229.2|8225.8|72
1713552900000|2024-04-19 18:55:00|8233.2|8230|8248.4|8244.6|8249.9|8244.6|8232.3|8228.5|154
1713553200000|2024-04-19 19:00:00|8247.9|8244.1|8244.3|8236.5|8252.1|8247.6|8242.6|8236.5|39
1713553500000|2024-04-19 19:05:00|8243.4|8235.6|8243.2|8239.4|8246.7|8240.3|8239.5|8235.1|90
1713553800000|2024-04-19 19:10:00|8243.7|8239.9|8236.2|8232.4|8246.5|8242|8234.8|8231.5|59
1713554100000|2024-04-19 19:15:00|8236.7|8232.9|8232.5|8228.7|8237.2|8233.4|8231.1|8227.3|112
1713554400000|2024-04-19 19:20:00|8232.6|8228.8|8234|8230.2|8239.6|8233.9|8231.1|8227.3|131
1713554700000|2024-04-19 19:25:00|8233.1|8229.3|8228.4|8224.6|8237.3|8233.9|8228.4|8224.6|38
1713555000000|2024-04-19 19:30:00|8228.9|8225.6|8231|8227.2|8232.9|8229.6|8228.4|8223.7|13
1713555300000|2024-04-19 19:35:00|8231.9|8228.1|8232.3|8228.5|8235.9|8231.6|8228.5|8225.2|40
1713555600000|2024-04-19 19:40:00|8231.3|8227.5|8231.1|8227.3|8233.3|8229.9|8230.8|8227|21
1713555900000|2024-04-19 19:45:00|8231.6|8227.8|8225.2|8222.4|8232.1|8228.3|8223.1|8219.3|15
1713556200000|2024-04-19 19:50:00|8224.7|8221.9|8219.3|8215.5|8229.2|8225.4|8218.3|8214.5|21
1713556500000|2024-04-19 19:55:00|8219.4|8215.6|8221|8217.2|8225.4|8221|8216.8|8213|87
1713556800000|2024-04-19 20:00:00|8220.9|8217.1|8222.6|8218.8|8225.1|8220.2|8220.5|8216.7|126
1713557100000|2024-04-19 20:05:00|8223.1|8219.3|8220.9|8217.1|8225.9|8220|8219.3|8215.2|88
1713557400000|2024-04-19 20:10:00|8221.3|8217.5|8222.8|8215|8224.4|8219.5|8218.8|8214|28
1713557700000|2024-04-19 20:15:00|8223.7|8215.9|8223.7|8215.9|8225.2|8218.3|8220.6|8213.4|9
1713558000000|2024-04-19 20:20:00|8223.2|8215.4|8223.4|8215.6|8225.9|8220.1|8220.8|8214.9|1
1713558300000|2024-04-19 20:25:00|8221.4|8217.6|8227.4|8219.6|8228.6|8222.9|8220.9|8215.6|25
1713558600000|2024-04-19 20:30:00|8228|8220.2|8224.7|8216.9|8228|8220.2|8221.9|8214.1|2
1713558900000|2024-04-19 20:35:00|8222.6|8219.8|8221.7|8213.9|8227.2|8219.8|8220.8|8213|102
1713559200000|2024-04-19 20:40:00|8222.2|8214.4|8227.3|8219.5|8227.8|8220|8222.2|8214.4|0
1713559500000|2024-04-19 20:45:00|8226.8|8219|8224.1|8216.3|8228.1|8222.2|8222.9|8216|48
1713559800000|2024-04-19 20:50:00|8223.6|8215.8|8224.7|8216.9|8227.7|8221.1|8222.9|8215.8|2
1713560100000|2024-04-19 20:55:00|8224.6|8216.8|8223|8215.2|8228.5|8220.7|8218.6|8212.8|202
1713736800000|2024-04-21 22:00:00|8195|8191.2|8198.1|8195.3|8205|8202.2|8186.1|8183.3|945
1713737100000|2024-04-21 22:05:00|8197.6|8193.8|8199|8195.2|8201.1|8197.3|8194|8190.7|185
1713737400000|2024-04-21 22:10:00|8198|8196.2|8201|8197.2|8203|8199.2|8197|8193.2|153
1713737700000|2024-04-21 22:15:00|8200|8196.2|8202|8199.2|8203|8200.2|8200|8196.2|191
1713738000000|2024-04-21 22:20:00|8203|8198.2|8198|8195.2|8204|8201.2|8197|8194.2|117
1713738300000|2024-04-21 22:25:00|8198.5|8194.2|8200|8196.2|8201.5|8198.2|8197|8194.2|65
1713738600000|2024-04-21 22:30:00|8200.5|8197.2|8196|8193.2|8201.5|8198.2|8193.5|8190.2|168
1713738900000|2024-04-21 22:35:00|8197|8194.2|8196|8192.2|8198|8195.2|8195|8192.2|51
1713739200000|2024-04-21 22:40:00|8197|8193.2|8195.9|8192.1|8197.5|8194.2|8193.9|8191.1|80
1713739500000|2024-04-21 22:45:00|8194.9|8193.1|8194.9|8192.1|8195.9|8193.1|8194.9|8192.1|30
1713739800000|2024-04-21 22:50:00|8195.9|8193.1|8196.9|8193.1|8197.9|8195.1|8195.9|8193.1|54
1713740100000|2024-04-21 22:55:00|8195.9|8194.1|8190.9|8188.1|8196.9|8194.1|8189.9|8187.1|190
1713740400000|2024-04-21 23:00:00|8189.9|8187.1|8194.9|8192.1|8197.9|8195.1|8189.9|8187.1|63
1713740700000|2024-04-21 23:05:00|8195.9|8193.1|8194.9|8191.1|8196.9|8194.1|8192.9|8190.1|52
1713741000000|2024-04-21 23:10:00|8193.9|8190.1|8196.9|8194.1|8198.9|8195.1|8193.9|8190.1|156
1713741300000|2024-04-21 23:15:00|8197.9|8195.1|8209.9|8206.1|8210.9|8208.1|8196.9|8195.1|222
1713741600000|2024-04-21 23:20:00|8210.4|8207.1|8206.9|8203.1|8212.9|8209.6|8204.9|8201.1|176
1713741900000|2024-04-21 23:25:00|8205.9|8204.1|8205.9|8203.1|8209.9|8206.1|8204.9|8201.6|76
1713742200000|2024-04-21 23:30:00|8206.9|8204.1|8208.8|8206|8212.9|8210.1|8206.9|8204.1|136
1713742500000|2024-04-21 23:35:00|8209.8|8205|8210.8|8207|8212.3|8209|8208.8|8205|55
1713742800000|2024-04-21 23:40:00|8209.8|8206|8206.8|8203|8211.8|8209|8206.8|8203|106
1713743100000|2024-04-21 23:45:00|8205.8|8202|8203.8|8200|8207.8|8205|8203.8|8200|136
1713743400000|2024-04-21 23:50:00|8202.8|8199|8198.8|8195|8203.8|8201|8196.8|8194|324
1713743700000|2024-04-21 23:55:00|8199.8|8196|8193.8|8191|8200.8|8197|8193.8|8191|114
1713744000000|2024-04-22 00:00:00|8192.8|8190|8176.8|8174|8195.3|8192|8166.8|8164|657
1713744300000|2024-04-22 00:05:00|8177.8|8174.5|8183.8|8181|8186.8|8183|8174.8|8172|215
1713744600000|2024-04-22 00:10:00|8184.8|8182|8176.8|8173|8186.8|8184|8175.8|8173|279
1713744900000|2024-04-22 00:15:00|8175.8|8172|8178.8|8176|8181.8|8179|8169.8|8167|370
1713745200000|2024-04-22 00:20:00|8177.8|8175|8176.8|8174|8178.8|8176|8174.8|8171|114
1713745500000|2024-04-22 00:25:00|8175.8|8173|8175.8|8173|8179.3|8176|8172.8|8170|214
1713745800000|2024-04-22 00:30:00|8176.8|8174|8180.8|8178|8182.8|8180|8176.8|8174|130
1713746100000|2024-04-22 00:35:00|8179.8|8177|8181.7|8178.9|8182.7|8179.9|8177.7|8174.9|189
1713746400000|2024-04-22 00:40:00|8182.7|8179.9|8182.7|8179.9|8182.7|8179.9|8177.7|8174.9|150
1713746700000|2024-04-22 00:45:00|8183.7|8180.9|8183.7|8180.9|8186.7|8183.9|8182.7|8179.9|134
1713747000000|2024-04-22 00:50:00|8184.7|8181.9|8180.7|8177.9|8185.7|8181.9|8177.7|8174.9|105
1713747300000|2024-04-22 00:55:00|8181.7|8176.9|8178.7|8175.9|8181.7|8177.9|8171.7|8168.9|145
1713747600000|2024-04-22 01:00:00|8177.7|8174.9|8167.7|8164.9|8184.7|8180.9|8157.7|8154.9|1132
1713747900000|2024-04-22 01:05:00|8166.7|8163.9|8164.7|8161.9|8178.7|8175.9|8160.7|8157.9|1060
1713748200000|2024-04-22 01:10:00|8163.7|8160.9|8177.7|8174.9|8180.7|8177.9|8155.7|8152.9|704
1713748500000|2024-04-22 01:15:00|8178.7|8173.9|8168.7|8165.9|8178.7|8173.9|8166.7|8163.9|233
1713748800000|2024-04-22 01:20:00|8169.7|8166.9|8168.7|8165.9|8171.2|8167.9|8157.7|8154.9|500
1713749100000|2024-04-22 01:25:00|8167.7|8164.9|8165.7|8162.9|8169.7|8166.9|8162.7|8159.9|127
1713749400000|2024-04-22 01:30:00|8165.2|8161.9|8158.7|8155.9|8169.7|8166.9|8158.7|8155.9|253
1713749700000|2024-04-22 01:35:00|8159.7|8156.9|8160.7|8157.9|8160.7|8157.9|8153.7|8150.9|345
1713750000000|2024-04-22 01:40:00|8159.7|8156.9|8156.7|8153.9|8166.7|8163.9|8154.7|8151.8|369
1713750300000|2024-04-22 01:45:00|8157.6|8153.8|8150.6|8147.8|8159.6|8156.8|8149.6|8146.8|508
1713750600000|2024-04-22 01:50:00|8151.6|8146.8|8150.6|8147.8|8154.6|8151.8|8149.6|8146.3|218
1713750900000|2024-04-22 01:55:00|8149.6|8146.8|8150.6|8146.8|8153.6|8150.8|8145.6|8142.8|322
1713751200000|2024-04-22 02:00:00|8149.6|8147.8|8154.6|8151.8|8154.6|8151.8|8143.6|8140.8|600
1713751500000|2024-04-22 02:05:00|8155.6|8152.8|8157.6|8154.8|8161.6|8157.8|8151.6|8148.8|324
1713751800000|2024-04-22 02:10:00|8158.6|8155.8|8155.6|8151.8|8159.6|8156.8|8153.6|8150.8|197
1713752100000|2024-04-22 02:15:00|8156.6|8152.8|8160.6|8156.8|8160.6|8157.8|8156.6|8152.8|79
1713752400000|2024-04-22 02:20:00|8160.1|8157.8|8159.6|8156.8|8160.6|8157.8|8156.6|8153.8|120
1713752700000|2024-04-22 02:25:00|8160.6|8157.8|8159.6|8156.8|8163.6|8159.8|8159.6|8156.8|87
1713753000000|2024-04-22 02:30:00|8160.6|8157.8|8170.6|8167.8|8171.6|8168.8|8159.6|8156.3|259
1713753300000|2024-04-22 02:35:00|8169.6|8166.8|8167.6|8164.8|8173.6|8170.8|8167.6|8163.8|210
1713753600000|2024-04-22 02:40:00|8166.6|8163.8|8166.6|8162.8|8167.6|8164.8|8162.6|8159.8|214
1713753900000|2024-04-22 02:45:00|8167.6|8163.8|8167.5|8164.7|8168.6|8165.8|8162.6|8159.3|142
1713754200000|2024-04-22 02:50:00|8166.6|8163.8|8169.5|8165.7|8171.5|8168.7|8165.5|8162.7|104
1713754500000|2024-04-22 02:55:00|8168.5|8166.7|8166.5|8163.7|8170.5|8167.7|8165.5|8162.7|118
1713754800000|2024-04-22 03:00:00|8167.5|8164.2|8160.5|8157.7|8167.5|8164.2|8157.5|8154.7|238
1713755100000|2024-04-22 03:05:00|8161.5|8156.7|8159.5|8156.7|8161.5|8157.7|8157.5|8154.7|89
1713755400000|2024-04-22 03:10:00|8160.5|8155.7|8156.5|8153.7|8160.5|8157.7|8155.5|8152.7|89
1713755700000|2024-04-22 03:15:00|8157.5|8152.7|8149.5|8146.7|8158.5|8155.7|8148.5|8145.7|233
1713756000000|2024-04-22 03:20:00|8150.5|8147.7|8159.5|8156.7|8159.5|8156.7|8147.5|8144.7|155
1713756300000|2024-04-22 03:25:00|8158.5|8155.7|8155.5|8152.7|8161.5|8157.7|8153.5|8150.7|215
1713756600000|2024-04-22 03:30:00|8156.5|8151.7|8160.5|8157.7|8160.5|8157.7|8156|8151.7|107
1713756900000|2024-04-22 03:35:00|8159.5|8156.7|8160.5|8156.7|8160.5|8157.7|8158.5|8155.7|69
1713757200000|2024-04-22 03:40:00|8161.5|8157.7|8158.5|8155.7|8162|8158.7|8158.5|8154.7|215
1713757500000|2024-04-22 03:45:00|8159.5|8156.7|8161.5|8158.7|8162.5|8158.7|8157.5|8154.7|267
1713757800000|2024-04-22 03:50:00|8162.5|8159.7|8161.4|8157.6|8163.5|8159.7|8159.5|8156.6|83
1713758100000|2024-04-22 03:55:00|8162.4|8158.6|8158.4|8155.6|8162.4|8159.1|8156.4|8153.6|99
1713758400000|2024-04-22 04:00:00|8159.4|8156.6|8159.4|8155.6|8160.4|8156.6|8158.4|8155.6|22
1713758700000|2024-04-22 04:05:00|8160.4|8156.6|8159.4|8156.6|8161.4|8157.6|8159.4|8156.6|20
1713759000000|2024-04-22 04:10:00|8158.4|8155.6|8160.4|8156.6|8160.4|8157.6|8158.4|8155.1|43
1713759300000|2024-04-22 04:15:00|8159.4|8157.6|8163.4|8160.6|8164.4|8161.6|8158.4|8155.6|75
1713759600000|2024-04-22 04:20:00|8164.4|8161.6|8162.4|8159.6|8164.4|8161.6|8161.4|8158.6|88
1713759900000|2024-04-22 04:25:00|8163.4|8160.6|8159.4|8156.6|8163.4|8160.6|8159.4|8156.6|75
1713760200000|2024-04-22 04:30:00|8158.4|8155.6|8151.4|8148.6|8158.4|8155.6|8148.4|8145.6|386
1713760500000|2024-04-22 04:35:00|8150.4|8147.6|8150.4|8147.6|8154.4|8151.6|8149.4|8146.6|72
1713760800000|2024-04-22 04:40:00|8151.4|8148.6|8149.4|8146.6|8151.4|8148.6|8146.4|8143.6|211
1713761100000|2024-04-22 04:45:00|8150.4|8147.6|8152.4|8149.6|8152.4|8149.6|8148.4|8145.6|56
1713761400000|2024-04-22 04:50:00|8151.4|8148.6|8154.4|8151.6|8154.4|8151.6|8151.4|8148.6|61
1713761700000|2024-04-22 04:55:00|8153.4|8150.6|8152.3|8149.5|8154.4|8150.6|8150.4|8147.6|84
1713762000000|2024-04-22 05:00:00|8152.4|8149.6|8154.3|8151.5|8157.3|8154.5|8152.4|8149.5|188
1713762300000|2024-04-22 05:05:00|8155.3|8152.5|8155.3|8152.5|8156.3|8153.5|8154.3|8151.5|47
1713762600000|2024-04-22 05:10:00|8156.3|8153.5|8152.3|8149.5|8156.3|8153.5|8151.3|8148.5|95
1713762900000|2024-04-22 05:15:00|8151.3|8148.5|8151.3|8148.5|8153.8|8150.5|8148.3|8145.5|119
1713763200000|2024-04-22 05:20:00|8150.3|8147.5|8149.3|8146.5|8151.3|8148.5|8148.3|8145.5|165
1713763500000|2024-04-22 05:25:00|8148.3|8145.5|8150.3|8147.5|8155.3|8151.5|8147.3|8144.5|104
1713763800000|2024-04-22 05:30:00|8149.3|8146.5|8144.3|8141.5|8149.3|8146.5|8141.3|8138.5|474
1713764100000|2024-04-22 05:35:00|8143.3|8140.5|8142.3|8139.5|8147.3|8143.5|8140.3|8137.5|220
1713764400000|2024-04-22 05:40:00|8141.3|8138.5|8139.3|8135.5|8144.3|8141.5|8138.3|8135.5|656
1713764700000|2024-04-22 05:45:00|8138.3|8134.5|8130.3|8127.5|8141.3|8138.5|8130.3|8127|544
1713765000000|2024-04-22 05:50:00|8131.3|8126.5|8124.3|8121.5|8132.3|8129.5|8123.3|8120.5|781
1713765300000|2024-04-22 05:55:00|8125.3|8122.5|8125.3|8122.5|8132.3|8128.5|8124.3|8121.5|227
1713765600000|2024-04-22 06:00:00|8124.3|8121.5|8130.2|8127.4|8135.2|8131.4|8123.3|8120.5|349
1713765900000|2024-04-22 06:05:00|8131.2|8128.4|8130.2|8127.4|8133.2|8130.4|8127.2|8124.4|271
1713766200000|2024-04-22 06:10:00|8129.2|8126.4|8126.2|8122.4|8134.2|8130.4|8125.2|8122.4|429
1713766500000|2024-04-22 06:15:00|8125.2|8121.4|8131.2|8127.4|8131.2|8128.4|8123.2|8120.4|422
1713766800000|2024-04-22 06:20:00|8130.2|8126.4|8124.2|8121.4|8130.2|8126.4|8118.2|8115.4|791
1713767100000|2024-04-22 06:25:00|8123.2|8120.4|8124.2|8121.4|8126.2|8123.4|8121.2|8118.4|393
1713767400000|2024-04-22 06:30:00|8125.2|8122.4|8122.2|8119.4|8127.2|8124.4|8111.2|8107.4|1147
1713767700000|2024-04-22 06:35:00|8123.2|8120.4|8127.2|8124.4|8127.2|8124.4|8118.2|8115.4|395
1713768000000|2024-04-22 06:40:00|8126.7|8123.4|8124.2|8121.4|8131.2|8128.4|8124.2|8121.4|565
1713768300000|2024-04-22 06:45:00|8125.2|8122.4|8106.2|8103.4|8126.2|8123.4|8105.2|8102.4|1516
1713768600000|2024-04-22 06:50:00|8107.2|8102.4|8104.2|8101.4|8110.2|8107.4|8102.2|8098.9|745
1713768900000|2024-04-22 06:55:00|8105.2|8102.4|8099.2|8095.4|8105.2|8102.4|8096.2|8093.4|1285
1713769200000|2024-04-22 07:00:00|8098.2|8094.9|8092.2|8089.4|8103.2|8100.4|8092.2|8088.9|1230
1713769500000|2024-04-22 07:05:00|8093.2|8090.4|8090.2|8086.4|8093.2|8090.4|8083.2|8079.9|1149
1713769800000|2024-04-22 07:10:00|8089.2|8087.4|8081.2|8078.4|8090.2|8087.4|8077.2|8074.4|1074
1713770100000|2024-04-22 07:15:00|8082.2|8077.4|8077.2|8074.4|8082.2|8079.4|8075.2|8072.4|598
1713770400000|2024-04-22 07:20:00|8076.2|8073.4|8075.2|8072.4|8078.2|8075.4|8072.2|8069.4|563
1713770700000|2024-04-22 07:25:00|8075.1|8071.4|8079.1|8076.3|8083.1|8080.3|8074.2|8070.9|588
1713771000000|2024-04-22 07:30:00|8080.1|8077.3|8084.1|8080.3|8086.1|8083.3|8079.1|8076.3|551
1713771300000|2024-04-22 07:35:00|8083.1|8081.3|8089.1|8086.3|8089.1|8086.3|8075.1|8072.3|706
1713771600000|2024-04-22 07:40:00|8090.1|8087.3|8090.1|8086.3|8092.1|8089.3|8081.1|8078.3|717
1713771900000|2024-04-22 07:45:00|8089.1|8087.3|8081.1|8078.3|8091.1|8088.3|8078.1|8075.3|939
1713772200000|2024-04-22 07:50:00|8082.1|8077.3|8086.1|8083.3|8088.1|8085.3|8081.1|8077.3|502
1713772500000|2024-04-22 07:55:00|8085.1|8082.3|8084.1|8081.3|8093.1|8090.3|8081.1|8078.3|591
1713772800000|2024-04-22 08:00:00|8083.1|8080.3|8098.1|8094.3|8100.1|8096.8|8075.1|8072.3|1033
1713773100000|2024-04-22 08:05:00|8097.1|8093.3|8092.1|8089.3|8100.1|8096.8|8086.1|8083.3|900
1713773400000|2024-04-22 08:10:00|8093.1|8090.3|8087.1|8084.3|8095.1|8092.3|8082.1|8079.3|551
1713773700000|2024-04-22 08:15:00|8088.1|8085.3|8093|8090.2|8094.1|8091.3|8083.1|8079.3|534
1713774000000|2024-04-22 08:20:00|8093.1|8090.3|8098|8095.2|8107|8103.7|8089|8086.2|1007
1713774300000|2024-04-22 08:25:00|8097|8094.2|8094.1|8090.3|8097|8094.2|8082.1|8079.2|1281
1713774600000|2024-04-22 08:30:00|8093.6|8090.8|8097|8094.2|8101|8098.2|8088.6|8085.3|1004
1713774900000|2024-04-22 08:35:00|8096|8093.2|8116|8113.2|8118|8115.2|8094|8091.2|2442
1713775200000|2024-04-22 08:40:00|8117|8114.2|8135|8131.2|8135|8132.2|8116.5|8113.2|1663
1713775500000|2024-04-22 08:45:00|8136|8132.2|8135|8131.2|8141.5|8138.2|8132|8129.2|1195
1713775800000|2024-04-22 08:50:00|8134|8130.2|8138|8135.2|8139|8136.2|8129|8126.2|611
1713776100000|2024-04-22 08:55:00|8138.9|8136.1|8127.9|8125.1|8140.9|8138.1|8126.9|8124.1|583
1713776400000|2024-04-22 09:00:00|8128.9|8124.1|8146.9|8143.1|8152.4|8149.1|8121.9|8119.1|1151
1713776700000|2024-04-22 09:05:00|8147.9|8144.1|8150.9|8148.1|8152.9|8150.1|8141.9|8139.1|905
1713777000000|2024-04-22 09:10:00|8149.9|8147.1|8158.9|8156.1|8161.9|8159.1|8140.9|8138.1|1043
1713777300000|2024-04-22 09:15:00|8159.9|8157.1|8160.9|8157.1|8164.9|8162.1|8155.9|8153.1|679
1713777600000|2024-04-22 09:20:00|8161.9|8158.1|8160.9|8157.1|8165.9|8163.1|8158.9|8156.1|269
1713777900000|2024-04-22 09:25:00|8159.9|8158.1|8156.9|8153.1|8162.9|8160.1|8150.9|8148.1|644
1713778200000|2024-04-22 09:30:00|8156.4|8154.1|8169.8|8167|8169.9|8167.1|8156.4|8153.1|1002
1713778500000|2024-04-22 09:35:00|8169.9|8167.1|8168.8|8166|8174.3|8171|8165.8|8163|567
1713778800000|2024-04-22 09:40:00|8167.8|8165|8165.8|8162|8173.8|8171|8163.8|8161|462
1713779100000|2024-04-22 09:45:00|8166.8|8163|8170.8|8168|8171.8|8169|8162.8|8160|266
1713779400000|2024-04-22 09:50:00|8171.8|8167|8165.8|8163|8171.8|8168.5|8161.9|8159|618
1713779700000|2024-04-22 09:55:00|8166.8|8164|8168.8|8166|8171.8|8169|8164.8|8161|392
1713780000000|2024-04-22 10:00:00|8169.8|8165|8166.8|8164|8172.8|8170|8162.8|8160|650
1713780300000|2024-04-22 10:05:00|8167.8|8165|8158.8|8156|8173.8|8171|8157.8|8155|403
1713780600000|2024-04-22 10:10:00|8159.8|8156.5|8163.8|8161|8168.8|8166|8159.3|8156.5|334
1713780900000|2024-04-22 10:15:00|8162.8|8160|8170.8|8167|8170.8|8168|8160.8|8158|396
1713781200000|2024-04-22 10:20:00|8171.8|8168|8177.8|8175|8179.8|8177|8168.8|8165|709
1713781500000|2024-04-22 10:25:00|8176.8|8174|8178.8|8175|8182.8|8180|8174.8|8172|592
1713781800000|2024-04-22 10:30:00|8177.8|8176|8175.8|8172|8181.7|8178.9|8173.8|8171|378
1713782100000|2024-04-22 10:35:00|8175.7|8172.9|8165.8|8163|8176.8|8173.9|8158.8|8156|602
1713782400000|2024-04-22 10:40:00|8165.7|8162|8186.7|8182.9|8189.7|8186.9|8165.7|8162|944
1713782700000|2024-04-22 10:45:00|8185.7|8181.9|8184.7|8180.9|8186.7|8183.9|8178.7|8175.9|391
1713783000000|2024-04-22 10:50:00|8183.7|8181.9|8188.7|8185.9|8189.7|8186.9|8181.7|8178.9|407
1713783300000|2024-04-22 10:55:00|8189.7|8186.9|8182.7|8179.9|8189.7|8186.9|8181.7|8178.9|307
1713783600000|2024-04-22 11:00:00|8183.7|8180.9|8176.7|8173.9|8186.7|8183.9|8175.7|8172.9|651
1713783900000|2024-04-22 11:05:00|8175.7|8172.9|8179.7|8176.9|8182.7|8179.9|8173.7|8170.9|427
1713784200000|2024-04-22 11:10:00|8180.7|8175.9|8173.7|8170.9|8184.7|8181.9|8172.7|8169.9|588
1713784500000|2024-04-22 11:15:00|8172.7|8169.9|8173.7|8170.9|8179.7|8176.9|8170.7|8167.9|617
1713784800000|2024-04-22 11:20:00|8174.7|8171.9|8168.7|8164.9|8178.7|8175.9|8167.7|8163.9|447
1713785100000|2024-04-22 11:25:00|8169.7|8165.9|8161.6|8158.8|8170.7|8167.9|8157.7|8153.9|674
1713785400000|2024-04-22 11:30:00|8161.7|8157.9|8173.6|8170.8|8175.6|8172.8|8158.7|8155.9|633
1713785700000|2024-04-22 11:35:00|8174.6|8169.8|8172.6|8169.8|8178.6|8175.8|8170.6|8167.8|606
1713786000000|2024-04-22 11:40:00|8171.6|8168.8|8159.6|8155.8|8174.6|8170.8|8155.7|8152.8|1220
1713786300000|2024-04-22 11:45:00|8158.6|8156.8|8151.6|8148.8|8163.6|8160.8|8147.6|8144.8|1047
1713786600000|2024-04-22 11:50:00|8152.6|8149.8|8148.6|8145.8|8156.6|8153.8|8147.6|8144.3|447
1713786900000|2024-04-22 11:55:00|8149.6|8146.8|8143.6|8140.8|8153.6|8150.8|8142.6|8139.8|461
1713787200000|2024-04-22 12:00:00|8144.6|8139.8|8137.6|8133.8|8146.6|8143.8|8133.6|8130.8|1441
1713787500000|2024-04-22 12:05:00|8136.6|8134.8|8134.6|8131.8|8140.6|8137.8|8131.6|8128.3|931
1713787800000|2024-04-22 12:10:00|8133.6|8130.8|8147.6|8143.8|8147.6|8144.8|8129.6|8126.8|2545
1713788100000|2024-04-22 12:15:00|8146.6|8142.8|8145.5|8141.7|8152.6|8149.8|8139.5|8136.7|1172
1713788400000|2024-04-22 12:20:00|8146.5|8142.7|8139.5|8135.7|8146.5|8142.8|8137.5|8134.7|468
1713788700000|2024-04-22 12:25:00|8138.5|8136.7|8148.5|8145.7|8151.5|8148.7|8138.5|8135.7|1101
1713789000000|2024-04-22 12:30:00|8149.5|8146.7|8145.5|8142.7|8151.5|8148.7|8145.5|8142.7|635
1713789300000|2024-04-22 12:35:00|8146.5|8143.7|8143.5|8139.7|8151.5|8148.7|8139.5|8136.7|1952
1713789600000|2024-04-22 12:40:00|8142.6|8139.8|8137.6|8134.8|8145.5|8142.7|8132.6|8129.8|1137
1713789900000|2024-04-22 12:45:00|8137.1|8133.8|8136.5|8133.7|8141|8137.7|8131.6|8128.8|1191
1713790200000|2024-04-22 12:50:00|8135.6|8132.8|8124.5|8121.7|8139.5|8136.2|8122.6|8119.8|1580
1713790500000|2024-04-22 12:55:00|8123.6|8120.8|8134.5|8130.7|8136.5|8132.7|8108.6|8105.8|2350
1713790800000|2024-04-22 13:00:00|8133.5|8129.7|8122.5|8119.7|8146|8142.7|8108.5|8105.7|4012
1713791100000|2024-04-22 13:05:00|8121.5|8118.7|8101.5|8098.7|8129.5|8126.7|8096.5|8093.7|2451
1713791400000|2024-04-22 13:10:00|8102.5|8099.7|8109.5|8106.7|8110.5|8107.7|8085.5|8082.7|2479
1713791700000|2024-04-22 13:15:00|8108.5|8105.7|8090.5|8087.7|8115.5|8112.7|8086.1|8082.8|2961
1713792000000|2024-04-22 13:20:00|8089.5|8086.7|8095.5|8092.7|8106.5|8103.7|8088.5|8085.3|2537
1713792300000|2024-04-22 13:25:00|8096.5|8093.7|8112.5|8109.7|8115.5|8111.7|8096|8093.2|2001
1713792600000|2024-04-22 13:30:00|8111.5|8108.7|8085.5|8082.7|8115.5|8112.7|8083.5|8080.7|3613
1713792900000|2024-04-22 13:35:00|8084.5|8081.7|8088.5|8085.7|8092.5|8089.7|8079.5|8076.7|2657
1713793200000|2024-04-22 13:40:00|8087.5|8084.7|8118.5|8115.7|8123.5|8120.7|8081.5|8078.7|2485
1713793500000|2024-04-22 13:45:00|8119.5|8116.7|8154.4|8151.6|8156.4|8152.6|8116|8112.7|3994
1713793800000|2024-04-22 13:50:00|8155.4|8152.6|8150.4|8147.6|8157.4|8154.6|8144.4|8140.6|2725
1713794100000|2024-04-22 13:55:00|8151.4|8148.6|8145.4|8142.6|8153.4|8150.6|8140.4|8136.6|1898
1713794400000|2024-04-22 14:00:00|8147.4|8143.6|8142.4|8139.6|8157.4|8154.6|8140.4|8137.6|1833
1713794700000|2024-04-22 14:05:00|8143.4|8140.6|8162.4|8158.6|8172.4|8169.6|8136.4|8133.6|4026
1713795000000|2024-04-22 14:10:00|8161.4|8156.6|8156.4|8152.6|8163.4|8160.6|8150.4|8146.6|1772
1713795300000|2024-04-22 14:15:00|8155.4|8153.1|8173.4|8170.6|8177.4|8174.6|8150.4|8147.6|3548
1713795600000|2024-04-22 14:20:00|8175.4|8172.6|8185.3|8182.5|8190.3|8187.5|8173.4|8170.6|4729
1713795900000|2024-04-22 14:25:00|8186.3|8183.5|8184.3|8181.5|8190.3|8186.5|8172.3|8169.5|2006
1713796200000|2024-04-22 14:30:00|8185.3|8182.5|8193.3|8190.5|8204.3|8201.5|8177.3|8174.5|4269
1713796500000|2024-04-22 14:35:00|8194.3|8191.5|8192.3|8189.5|8195.8|8192.5|8184.3|8180.5|2063
1713796800000|2024-04-22 14:40:00|8193.3|8190.5|8189.3|8186.5|8196.3|8193.5|8183.3|8180.5|1688
1713797100000|2024-04-22 14:45:00|8188.3|8185.5|8187.3|8184.5|8192.3|8189.5|8179.3|8176.5|1552
1713797400000|2024-04-22 14:50:00|8188.3|8185.5|8172.3|8169.5|8192.3|8189.5|8169.3|8166.5|1633
1713797700000|2024-04-22 14:55:00|8171.8|8168.5|8178.3|8175.5|8180.3|8177.5|8168.3|8164.5|1811
1713798000000|2024-04-22 15:00:00|8177.3|8174.5|8186.3|8183.5|8188.3|8185.5|8173.3|8170.5|2666
1713798300000|2024-04-22 15:05:00|8187.3|8184.5|8159.3|8156.5|8187.3|8184.5|8158.3|8155.5|2950
1713798600000|2024-04-22 15:10:00|8158.3|8155.5|8145.3|8141.5|8162.3|8158.5|8145.3|8141.5|2381
1713798900000|2024-04-22 15:15:00|8144.3|8142.5|8152.3|8148.5|8158.8|8155.5|8144.3|8141.5|1283
1713799200000|2024-04-22 15:20:00|8151.3|8149.5|8167.3|8164.5|8169.3|8166.4|8145.3|8142.5|1864
1713799500000|2024-04-22 15:25:00|8168.3|8165.5|8192.2|8189.4|8193.2|8190.4|8162.3|8158.5|3193
1713799800000|2024-04-22 15:30:00|8191.2|8188.4|8200.2|8197.4|8207.2|8204.4|8188.2|8185.4|3405
1713800100000|2024-04-22 15:35:00|8201.2|8198.4|8188.2|8185.4|8207.2|8204.4|8188.2|8185.4|1928
1713800400000|2024-04-22 15:40:00|8188.3|8185.5|8201.2|8198.4|8203.2|8200.4|8187.3|8184.4|1456
1713800700000|2024-04-22 15:45:00|8202.2|8198.9|8202.2|8199.4|8214.2|8211.4|8201.2|8198.4|1704
1713801000000|2024-04-22 15:50:00|8203.2|8200.4|8208.2|8205.4|8212.2|8209.4|8199.2|8195.4|1713
1713801300000|2024-04-22 15:55:00|8207.2|8204.4|8212.2|8209.4|8219.2|8215.4|8207.2|8204.4|1160
1713801600000|2024-04-22 16:00:00|8213.2|8210.4|8213.2|8210.4|8228.2|8225.3|8210.2|8207.4|3036
1713801900000|2024-04-22 16:05:00|8214.2|8211.4|8212.2|8209.4|8216.2|8213.4|8209.2|8206.4|1163
1713802200000|2024-04-22 16:10:00|8211.2|8208.4|8199.2|8196.4|8213.2|8209.4|8198.2|8195.4|1924
1713802500000|2024-04-22 16:15:00|8200.2|8197.4|8206.2|8203.4|8212.2|8208.4|8200.2|8197.4|1570
1713802800000|2024-04-22 16:20:00|8205.2|8202.4|8190.2|8186.4|8205.2|8202.4|8188.2|8185.4|1458
1713803100000|2024-04-22 16:25:00|8189.2|8187.4|8187.2|8184.4|8194.2|8191.4|8177.2|8173.9|1667
1713803400000|2024-04-22 16:30:00|8188.1|8185.3|8186.2|8183.4|8193.2|8190.3|8180.2|8177.4|884
1713803700000|2024-04-22 16:35:00|8187.1|8183.3|8186.1|8183.3|8192.2|8189.4|8183.1|8180.3|644
1713804000000|2024-04-22 16:40:00|8187.1|8184.3|8208.1|8205.3|8214.1|8211.3|8187.1|8184.3|2289
1713804300000|2024-04-22 16:45:00|8207.1|8204.3|8203.1|8200.3|8208.1|8204.3|8196.1|8193.3|1639
1713804600000|2024-04-22 16:50:00|8202.1|8199.3|8196.1|8193.3|8204.1|8201.3|8191.1|8188.3|801
1713804900000|2024-04-22 16:55:00|8195.1|8192.3|8201.1|8197.3|8205.1|8202.3|8195.1|8192.3|1166
1713805200000|2024-04-22 17:00:00|8200.6|8198.3|8192.1|8189.3|8202.6|8199.3|8188.1|8185.3|1183
1713805500000|2024-04-22 17:05:00|8191.1|8188.3|8205.1|8202.3|8212.1|8209.3|8191.1|8188.3|1582
1713805800000|2024-04-22 17:10:00|8206.1|8203.3|8206.1|8203.3|8214.1|8211.3|8205.1|8202.3|993
1713806100000|2024-04-22 17:15:00|8207|8204.2|8210.1|8207.3|8211.1|8208.2|8204.1|8201.3|666
1713806400000|2024-04-22 17:20:00|8210|8207.2|8209|8206.2|8211.1|8208.2|8206.1|8203.2|795
1713806700000|2024-04-22 17:25:00|8210|8207.2|8198.1|8195.3|8214|8210.2|8197.1|8193.3|1288
1713807000000|2024-04-22 17:30:00|8197.1|8194.3|8193.1|8190.3|8200.1|8197.3|8190.1|8187.3|1341
1713807300000|2024-04-22 17:35:00|8192.1|8189.3|8195.1|8192.3|8197.1|8194.3|8192.1|8188.3|655
1713807600000|2024-04-22 17:40:00|8194.1|8191.3|8197.1|8193.3|8200.1|8197.3|8190.1|8186.3|682
1713807900000|2024-04-22 17:45:00|8196.1|8194.3|8175.1|8172.3|8198.1|8194.3|8174.1|8171.3|3760
1713808200000|2024-04-22 17:50:00|8176.1|8173.3|8177.1|8174.3|8185.1|8182.3|8174.1|8171.3|1346
1713808500000|2024-04-22 17:55:00|8178.1|8175.3|8163.1|8159.3|8180.1|8177.3|8160.1|8157.3|3150
1713808800000|2024-04-22 18:00:00|8162.1|8160.3|8162.1|8159.3|8169.1|8166.3|8159.1|8156.3|2551
1713809100000|2024-04-22 18:05:00|8163.1|8160.3|8169.1|8166.3|8172.5|8169.3|8155.1|8152.3|5663
1713809400000|2024-04-22 18:10:00|8169|8166.2|8166.1|8163.3|8174|8171.2|8164|8161.2|1960
1713809700000|2024-04-22 18:15:00|8166|8163.2|8185|8182.2|8187|8184.2|8165.1|8162.2|2688
1713810000000|2024-04-22 18:20:00|8186|8183.2|8184|8181.2|8187|8184.2|8179|8175.7|2390
1713810300000|2024-04-22 18:25:00|8185|8182.2|8194|8190.2|8194|8191.1|8171.1|8167.8|8520
1713810600000|2024-04-22 18:30:00|8193.9|8191.1|8199.9|8196.1|8204|8201.1|8191.9|8188.2|2678
1713810900000|2024-04-22 18:35:00|8199.4|8197.1|8203.9|8201.1|8205.4|8202.1|8198.9|8195.1|597
1713811200000|2024-04-22 18:40:00|8203|8200.2|8199.9|8197.1|8205.9|8203.1|8198.9|8196.1|607
1713811500000|2024-04-22 18:45:00|8199|8196.2|8199.9|8197.1|8201.9|8199.1|8198.9|8196.1|324
1713811800000|2024-04-22 18:50:00|8200.9|8197.6|8202.9|8200.1|8202.9|8200.1|8198.9|8195.1|277
1713812100000|2024-04-22 18:55:00|8203.9|8201.1|8202.9|8200.1|8204.9|8202.1|8200.9|8197.6|223
1713812400000|2024-04-22 19:00:00|8203.9|8200.6|8202.9|8200.1|8203.9|8201.1|8194.9|8192.1|529
1713812700000|2024-04-22 19:05:00|8203.9|8201.1|8205.9|8203.1|8205.9|8203.1|8202.9|8200.1|223
1713813000000|2024-04-22 19:10:00|8204.9|8202.1|8202.9|8200.1|8207.9|8204.1|8202.9|8200.1|294
1713813300000|2024-04-22 19:15:00|8201.9|8199.1|8199.9|8197.1|8203.9|8201.1|8199.9|8197.1|196
1713813600000|2024-04-22 19:20:00|8200.9|8198.1|8198.9|8196.1|8200.9|8198.1|8197.9|8195.1|148
1713813900000|2024-04-22 19:25:00|8197.9|8195.1|8200.9|8198.1|8201.9|8199.1|8196.9|8194.1|987
1713814200000|2024-04-22 19:30:00|8199.9|8197.1|8199.8|8196|8200.9|8198.1|8195.9|8193.1|1959
1713814500000|2024-04-22 19:35:00|8198.9|8196.1|8197.9|8195.1|8200.9|8198.1|8194.8|8192|368
1713814800000|2024-04-22 19:40:00|8198.8|8195|8198.8|8196|8200.9|8198.1|8197.8|8195|241
1713815100000|2024-04-22 19:45:00|8199.8|8197|8202.8|8200|8204.8|8202|8199.8|8197|355
1713815400000|2024-04-22 19:50:00|8201.9|8199.1|8205.8|8203|8206.8|8204|8201.8|8199|338
1713815700000|2024-04-22 19:55:00|8206.8|8202.5|8205.8|8203|8208.8|8206|8204.8|8202|375
1713816000000|2024-04-22 20:00:00|8206.8|8204|8208.8|8206|8208.8|8206|8205.8|8203|383
1713816300000|2024-04-22 20:05:00|8209.8|8206.5|8211.8|8209|8212.8|8210|8208.8|8206|194
1713816600000|2024-04-22 20:10:00|8210.8|8208|8210.8|8208|8213.8|8211|8209.8|8207|287
1713816900000|2024-04-22 20:15:00|8209.8|8207|8207.8|8204|8211.8|8209|8205.8|8203|408
1713817200000|2024-04-22 20:20:00|8206.8|8205|8207.8|8205|8207.8|8205|8206.8|8204|15
1713817500000|2024-04-22 20:25:00|8208.7|8204.9|8211.7|8208.9|8212.8|8209.9|8208.2|8204.9|159
1713817800000|2024-04-22 20:30:00|8211.8|8209|8211.8|8209|8212.8|8209.9|8209.8|8207|121
1713818100000|2024-04-22 20:35:00|8211.7|8208.9|8213.7|8210.9|8213.7|8210.9|8211.7|8208.9|107
1713818400000|2024-04-22 20:40:00|8212.8|8210|8211.7|8208.9|8213.7|8210|8211.7|8207.9|173
1713818700000|2024-04-22 20:45:00|8212.7|8209.9|8212.7|8208.9|8213.2|8209.9|8210.7|8207.4|243
1713819000000|2024-04-22 20:50:00|8213.7|8209.9|8212.7|8208.9|8213.7|8210.9|8211.7|8208.9|86
1713819300000|2024-04-22 20:55:00|8213.2|8209.9|8211.7|8208.9|8213.7|8210.9|8210.7|8206.9|270
1713823200000|2024-04-22 22:00:00|8213.6|8209.8|8205.6|8202.8|8215.6|8211.8|8205.6|8202.8|275
1713823500000|2024-04-22 22:05:00|8204.7|8201.9|8203.6|8200.8|8204.7|8201.9|8202.6|8199.8|81
1713823800000|2024-04-22 22:10:00|8204.6|8201.8|8203.6|8199.8|8205.6|8202.8|8202.6|8199.3|86
1713824100000|2024-04-22 22:15:00|8202.6|8198.8|8199.6|8196.8|8203.6|8198.8|8198.6|8195.8|112
1713824400000|2024-04-22 22:20:00|8200.6|8197.8|8200.6|8197.8|8203.6|8200.8|8200.6|8196.8|80
1713824700000|2024-04-22 22:25:00|8201.6|8198.8|8200.6|8197.8|8201.6|8198.8|8199.6|8196.8|49
1713825000000|2024-04-22 22:30:00|8199.6|8196.8|8200.6|8197.8|8201.6|8198.8|8199.6|8196.8|41
1713825300000|2024-04-22 22:35:00|8201.6|8198.8|8203.6|8200.8|8203.6|8200.8|8201.6|8198.8|25
1713825600000|2024-04-22 22:40:00|8204.6|8199.8|8204.6|8200.8|8204.6|8200.8|8204.6|8199.8|10
1713825900000|2024-04-22 22:45:00|8205.1|8201.8|8206.6|8203.8|8208|8204.8|8204.6|8200.8|54
1713826200000|2024-04-22 22:50:00|8206.5|8203.7|8208.6|8204.8|8209.6|8205.8|8205.6|8202.7|53
1713826500000|2024-04-22 22:55:00|8208.5|8204.7|8207.5|8204.7|8208.6|8204.8|8207.5|8203.8|37
1713826800000|2024-04-22 23:00:00|8207.6|8203.8|8208.5|8204.7|8208.5|8205.7|8207.5|8203.8|19
1713827100000|2024-04-22 23:05:00|8207.5|8205.7|8207.5|8204.7|8208.5|8205.7|8207.5|8204.7|9
1713827400000|2024-04-22 23:10:00|8208.5|8203.8|8204.5|8201.7|8208.5|8203.8|8203.5|8200.7|64
1713827700000|2024-04-22 23:15:00|8205.5|8202.7|8207.5|8203.7|8207.5|8204.7|8204.5|8201.7|42
1713828000000|2024-04-22 23:20:00|8206.5|8204.7|8207.5|8203.7|8209.5|8206.7|8206.5|8203.2|43
1713828300000|2024-04-22 23:25:00|8206.5|8204.7|8207.5|8203.7|8208.5|8205.7|8206.5|8203.7|38
1713828600000|2024-04-22 23:30:00|8208.5|8204.7|8208.5|8205.7|8209.5|8206.7|8207.5|8204.7|36
1713828900000|2024-04-22 23:35:00|8207.5|8204.7|8208.5|8205.7|8208.5|8205.7|8207.5|8203.7|27
1713829200000|2024-04-22 23:40:00|8209.5|8204.7|8209.5|8206.7|8210.5|8206.7|8209.5|8204.7|21
1713829500000|2024-04-22 23:45:00|8210.5|8207.7|8209.4|8206.6|8211|8207.7|8209.4|8206.6|18
1713829800000|2024-04-22 23:50:00|8209.5|8206.7|8206.5|8203.7|8209.5|8206.7|8205.5|8202.7|215
1713830100000|2024-04-22 23:55:00|8207.5|8204.7|8207.5|8204.7|8208.5|8205.7|8207.5|8203.7|34
1713830400000|2024-04-23 00:00:00|8208.4|8204.6|8213.4|8209.6|8214.4|8211.6|8208.4|8204.6|274
1713830700000|2024-04-23 00:05:00|8212.4|8210.6|8210.4|8207.6|8214.9|8211.6|8210.4|8207.1|127
1713831000000|2024-04-23 00:10:00|8209.4|8206.6|8215.4|8211.6|8215.4|8212.6|8209.4|8205.6|159
1713831300000|2024-04-23 00:15:00|8214.4|8212.6|8220.4|8217.6|8221.4|8218.6|8214.4|8211.6|241
1713831600000|2024-04-23 00:20:00|8221.4|8218.6|8217.4|8213.6|8223.4|8219.6|8217.4|8213.6|176
1713831900000|2024-04-23 00:25:00|8216.4|8214.6|8222.4|8219.6|8222.4|8219.6|8216.4|8213.6|122
1713832200000|2024-04-23 00:30:00|8224.3|8220.5|8231.4|8228.6|8233.4|8230.6|8223.4|8219.6|453
1713832500000|2024-04-23 00:35:00|8231.3|8228.5|8230.3|8227.5|8233.4|8230.6|8229.3|8226.5|67
1713832800000|2024-04-23 00:40:00|8229.4|8226.5|8229.3|8226.5|8233.3|8230.5|8229.3|8225.5|91
1713833100000|2024-04-23 00:45:00|8228.4|8225.5|8229.3|8226.5|8231.3|8228.5|8228.3|8225.5|45
1713833400000|2024-04-23 00:50:00|8228.3|8225.5|8230.3|8227.5|8231.3|8228.5|8226.3|8223.5|133
1713833700000|2024-04-23 00:55:00|8231.3|8228.5|8236.3|8233.5|8237.8|8234.5|8231.3|8228.5|277
1713834000000|2024-04-23 01:00:00|8235.3|8232.5|8234.3|8231.5|8244.3|8241.5|8230.3|8227.5|835
1713834300000|2024-04-23 01:05:00|8233.3|8230.5|8222.3|8219.5|8237.3|8233.5|8221.3|8218|482
1713834600000|2024-04-23 01:10:00|8223.3|8218.5|8229.3|8226.5|8231.3|8228.5|8222.3|8218.5|205
1713834900000|2024-04-23 01:15:00|8228.3|8225.5|8235.3|8232.5|8236.3|8232.5|8225.3|8222.5|159
1713835200000|2024-04-23 01:20:00|8234.3|8231.5|8234.3|8231.5|8236.3|8233.5|8232.3|8229.5|172
1713835500000|2024-04-23 01:25:00|8234.2|8231.4|8216.3|8213.5|8234.7|8231.5|8215.3|8212.5|369
1713835800000|2024-04-23 01:30:00|8217.2|8212.5|8206.3|8203.5|8217.3|8214.5|8206.3|8203.5|481
1713836100000|2024-04-23 01:35:00|8207.3|8204.5|8200.2|8196.4|8209.3|8206.4|8197.3|8194.4|496
1713836400000|2024-04-23 01:40:00|8201.2|8197.4|8192.3|8189.5|8202.3|8199.4|8191.3|8188.5|421
1713836700000|2024-04-23 01:45:00|8193.2|8189.4|8196.2|8193.4|8199.2|8195.4|8192.2|8189.4|309
1713837000000|2024-04-23 01:50:00|8195.2|8192.4|8192.2|8189.4|8199.2|8195.9|8185.2|8182.4|517
1713837300000|2024-04-23 01:55:00|8193.2|8190.4|8199.2|8195.4|8201.2|8197.4|8193.2|8190.4|166
1713837600000|2024-04-23 02:00:00|8198.2|8196.4|8206.2|8203.4|8213.2|8210.4|8198.2|8195.4|374
1713837900000|2024-04-23 02:05:00|8207.2|8204.4|8212.2|8209.4|8213.2|8210.4|8206.2|8203.4|361
1713838200000|2024-04-23 02:10:00|8211.2|8208.4|8210.2|8207.4|8215.2|8212.4|8208.2|8205.4|191
1713838500000|2024-04-23 02:15:00|8211.2|8208.4|8212.2|8209.4|8217.2|8213.9|8211.2|8207.4|149
1713838800000|2024-04-23 02:20:00|8211.2|8208.4|8213.2|8209.4|8216.2|8212.4|8209.2|8205.9|69
1713839100000|2024-04-23 02:25:00|8212.2|8210.4|8214.2|8211.4|8216.2|8213.4|8212.2|8209.4|81
1713839400000|2024-04-23 02:30:00|8215.2|8212.4|8211.2|8208.4|8215.2|8212.4|8209.2|8206.4|184
1713839700000|2024-04-23 02:35:00|8212.2|8207.4|8222.1|8218.3|8224.1|8221.3|8211.2|8207.4|290
1713840000000|2024-04-23 02:40:00|8222.2|8219.3|8220.2|8217.4|8223.2|8220.4|8219.1|8215.3|74
1713840300000|2024-04-23 02:45:00|8221.1|8217.3|8217.1|8214.3|8223.2|8220.3|8213.1|8210.3|134
1713840600000|2024-04-23 02:50:00|8218.1|8213.3|8219.1|8215.3|8221.6|8218.3|8215.1|8212.3|173
1713840900000|2024-04-23 02:55:00|8220.1|8216.3|8221.1|8217.3|8224.1|8221.3|8219.1|8215.3|108
1713841200000|2024-04-23 03:00:00|8220.1|8216.3|8221.1|8218.3|8227.1|8224.3|8218.1|8215.3|181
1713841500000|2024-04-23 03:05:00|8220.1|8217.3|8219.1|8216.3|8222.1|8219.3|8214.1|8211.3|147
1713841800000|2024-04-23 03:10:00|8220.1|8217.3|8226.1|8223.3|8229.1|8225.3|8219.1|8217.3|216
1713842100000|2024-04-23 03:15:00|8227.1|8224.3|8228.1|8225.3|8229.1|8226.3|8222.1|8218.3|116
1713842400000|2024-04-23 03:20:00|8227.1|8224.3|8224.1|8221.3|8227.6|8225.3|8223.1|8220.3|86
1713842700000|2024-04-23 03:25:00|8226.1|8223.3|8221.1|8218.3|8228|8224.7|8221|8217.3|139
1713843000000|2024-04-23 03:30:00|8220.1|8217.3|8218.1|8215.3|8222.1|8219.3|8218.1|8215.3|102
1713843300000|2024-04-23 03:35:00|8219.1|8216.3|8223.1|8220.3|8223.1|8220.3|8217.1|8214.2|73
1713843600000|2024-04-23 03:40:00|8223|8220.2|8223.1|8220.3|8224.1|8221.2|8222.1|8219.2|43
1713843900000|2024-04-23 03:45:00|8224.1|8221.3|8224|8221.2|8227|8223.2|8223.6|8220.3|50
1713844200000|2024-04-23 03:50:00|8223.5|8220.2|8222|8219.2|8225.5|8222.2|8222|8218.2|20
1713844500000|2024-04-23 03:55:00|8221|8218.2|8220|8216.2|8222|8219.2|8219|8216.2|26
1713844800000|2024-04-23 04:00:00|8221|8217.2|8224|8221.2|8224|8221.2|8221|8217.2|31
1713845100000|2024-04-23 04:05:00|8225|8222.2|8229|8226.2|8231|8228.2|8225|8222.2|95
1713845400000|2024-04-23 04:10:00|8228|8225.2|8230|8227.2|8231.9|8228.2|8228|8225.2|80
1713845700000|2024-04-23 04:15:00|8229|8226.2|8232|8229.2|8233|8230.2|8229|8226.2|81
1713846000000|2024-04-23 04:20:00|8233|8230.2|8230.9|8228.1|8233|8230.2|8229.9|8227.1|31
1713846300000|2024-04-23 04:25:00|8231.9|8228.2|8231.9|8229.1|8233|8230.2|8231.9|8228.2|25
1713846600000|2024-04-23 04:30:00|8232|8228.2|8228.9|8226.1|8232.9|8230.1|8228.9|8226.1|141
1713846900000|2024-04-23 04:35:00|8229.9|8227.1|8229.9|8227.1|8230.9|8228.1|8228|8225.1|67
1713847200000|2024-04-23 04:40:00|8230.9|8228.1|8231.9|8229.1|8232.9|8229.1|8228.9|8226.1|49
1713847500000|2024-04-23 04:45:00|8231|8228.2|8231.9|8229.1|8233.9|8230.6|8230.9|8228.1|32
1713847800000|2024-04-23 04:50:00|8232.9|8228.1|8232.9|8230.1|8232.9|8230.1|8231.9|8228.1|31
1713848100000|2024-04-23 04:55:00|8233.9|8231.1|8233.9|8230.1|8234.9|8232.1|8231.9|8229.1|52
1713848400000|2024-04-23 05:00:00|8232.9|8231.1|8229.9|8227.1|8233.9|8231.1|8227.9|8225.1|118
1713848700000|2024-04-23 05:05:00|8230.9|8228.1|8232.9|8230.1|8234.9|8231.1|8229.9|8227.1|104
1713849000000|2024-04-23 05:10:00|8233.9|8231.1|8233.9|8230.1|8233.9|8231.1|8231.9|8229.1|96
1713849300000|2024-04-23 05:15:00|8232.9|8231.1|8234.9|8232.1|8234.9|8232.1|8232.9|8230.1|35
1713849600000|2024-04-23 05:20:00|8234.4|8231.1|8239.8|8237|8239.8|8237|8234.4|8231.1|118
1713849900000|2024-04-23 05:25:00|8239.9|8236.1|8235.8|8233|8239.9|8237|8234.9|8232|101
1713850200000|2024-04-23 05:30:00|8236.9|8233.1|8221.9|8219.1|8236.9|8234|8218.8|8216|389
1713850500000|2024-04-23 05:35:00|8222.9|8220.1|8225.8|8223|8227.8|8225|8220.9|8218|292
1713850800000|2024-04-23 05:40:00|8224.9|8222.1|8217.8|8215|8224.9|8222.1|8216.9|8214|157
1713851100000|2024-04-23 05:45:00|8216.9|8214.1|8212.8|8210|8219.9|8217|8211.9|8209|332
1713851400000|2024-04-23 05:50:00|8213.8|8211|8210.8|8208|8213.8|8211|8209.8|8207|186
1713851700000|2024-04-23 05:55:00|8209.8|8207|8212.8|8210|8212.8|8210|8207.8|8204.5|133
1713852000000|2024-04-23 06:00:00|8213.8|8211|8211.8|8209|8215.8|8212|8210.8|8208|199
1713852300000|2024-04-23 06:05:00|8212.8|8210|8214.8|8212|8216.8|8213|8210.8|8208|143
1713852600000|2024-04-23 06:10:00|8215.8|8213|8204.8|8202|8215.8|8213|8204.8|8202|352
1713852900000|2024-04-23 06:15:00|8205.8|8203|8206.8|8204|8210.8|8207|8205.3|8202|149
1713853200000|2024-04-23 06:20:00|8205.8|8203|8203.8|8201|8207.8|8205|8201.8|8199|248
1713853500000|2024-04-23 06:25:00|8202.8|8200|8204.8|8201|8208.3|8205|8200.9|8198|260
1713853800000|2024-04-23 06:30:00|8203.8|8202|8204.8|8202|8208.8|8206|8200.8|8197.5|174
1713854100000|2024-04-23 06:35:00|8205.8|8201|8200.8|8198|8205.8|8203|8198.8|8196|135
1713854400000|2024-04-23 06:40:00|8199.8|8197|8197.8|8194|8202.8|8200|8195.8|8193|215
1713854700000|2024-04-23 06:45:00|8196.8|8195|8200.8|8198|8202.8|8200|8195.8|8193|143
1713855000000|2024-04-23 06:50:00|8201.7|8197.9|8201.8|8199|8204.2|8201|8196.8|8193|592
1713855300000|2024-04-23 06:55:00|8202.8|8199.9|8201.8|8199|8205.8|8203|8198.8|8196|442
1713855600000|2024-04-23 07:00:00|8202.8|8200|8209.7|8206.9|8216.8|8214|8199.8|8197|655
1713855900000|2024-04-23 07:05:00|8209.8|8206|8203.8|8201|8210.8|8208|8199.8|8196.9|806
1713856200000|2024-04-23 07:10:00|8203.7|8200.9|8200.8|8198|8209.8|8206|8197.8|8194.9|496
1713856500000|2024-04-23 07:15:00|8202.2|8198.4|8203.7|8199.9|8209.8|8206.9|8199.7|8196.9|357
1713856800000|2024-04-23 07:20:00|8202.8|8200.9|8217.7|8214.9|8219.7|8216.9|8202.8|8200|561
1713857100000|2024-04-23 07:25:00|8218.7|8215.9|8218.7|8215.9|8224.7|8221.9|8216.6|8213.8|438
1713857400000|2024-04-23 07:30:00|8224.6|8220.8|8222.7|8218.9|8224.6|8221.3|8214.7|8211.8|716
1713857700000|2024-04-23 07:35:00|8221.7|8217.9|8238.6|8234.8|8243.6|8240.8|8219.7|8215.9|1583
1713858000000|2024-04-23 07:40:00|8238.5|8235.7|8238.6|8235.8|8241.6|8238.7|8234.6|8231.7|619
1713858300000|2024-04-23 07:45:00|8237.6|8234.8|8238.5|8235.7|8241.6|8238.7|8233.5|8230.7|516
1713858600000|2024-04-23 07:50:00|8239.5|8236.7|8240.5|8237.7|8245.6|8242.8|8234.6|8231.7|709
1713858900000|2024-04-23 07:55:00|8239.5|8236.7|8252.5|8249.7|8257|8253.7|8236.5|8233.7|2167
1713859200000|2024-04-23 08:00:00|8251.5|8248.7|8264.4|8261.6|8266.4|8263.6|8245.5|8242.7|1583
1713859500000|2024-04-23 08:05:00|8263.4|8260.6|8267.4|8264.6|8271.4|8268.6|8260.4|8257.6|891
1713859800000|2024-04-23 08:10:00|8268.4|8265.6|8266.3|8263.5|8270.4|8267.6|8263.4|8260.6|995
1713860100000|2024-04-23 08:15:00|8265.4|8262.6|8274.3|8271.5|8277.3|8274.5|8264.3|8260.5|1195
1713860400000|2024-04-23 08:20:00|8275.3|8270.5|8268.4|8265.6|8275.3|8271.5|8265.4|8262.6|1526
1713860700000|2024-04-23 08:25:00|8269.4|8266.5|8297.4|8294.6|8297.4|8294.6|8263.9|8260.6|3097
1713861000000|2024-04-23 08:30:00|8298.3|8295.5|8264.4|8261.6|8299.4|8296.1|8263.4|8260.6|2322
1713861300000|2024-04-23 08:35:00|8265.4|8262.6|8280.3|8277.5|8282.4|8279.6|8260.5|8257.6|1293
1713861600000|2024-04-23 08:40:00|8279.3|8276.5|8261.4|8258.6|8283.3|8280.5|8260.4|8257.6|916
1713861900000|2024-04-23 08:45:00|8261.3|8257.6|8251.4|8248.6|8266.3|8262.6|8247.4|8244.6|1203
1713862200000|2024-04-23 08:50:00|8250.4|8247.6|8239.4|8236.6|8252.4|8249.6|8237.4|8234.6|750
1713862500000|2024-04-23 08:55:00|8240.4|8237.6|8231.5|8228.7|8242.4|8239.6|8227.5|8224.6|1499
1713862800000|2024-04-23 09:00:00|8232.4|8229.6|8231.5|8228.7|8234.4|8231.6|8216.5|8213.7|1504
1713863100000|2024-04-23 09:05:00|8232.4|8228.6|8244.4|8241.6|8245.4|8242.6|8230.4|8226.7|793
1713863400000|2024-04-23 09:10:00|8243.4|8240.6|8224.5|8221.7|8245.4|8242.6|8224.5|8220.7|980
1713863700000|2024-04-23 09:15:00|8225.5|8222.7|8217.5|8213.7|8227.5|8224.7|8213.5|8210.7|811
1713864000000|2024-04-23 09:20:00|8216.5|8214.6|8218.5|8215.7|8223.9|8220.7|8213.5|8210.7|847
1713864300000|2024-04-23 09:25:00|8217.5|8214.7|8222.5|8219.7|8225.9|8222.7|8215.5|8212.7|651
1713864600000|2024-04-23 09:30:00|8221.5|8218.7|8216.5|8213.7|8224.5|8221.7|8210.5|8207.7|629
1713864900000|2024-04-23 09:35:00|8217.5|8214.7|8210.5|8207.7|8219.5|8216.7|8209.5|8206.7|520
1713865200000|2024-04-23 09:40:00|8211.5|8208.7|8202.5|8198.7|8219.5|8216.7|8201.5|8198.7|798
1713865500000|2024-04-23 09:45:00|8201.5|8199.7|8201.5|8197.7|8207.5|8203.7|8196.5|8193.7|725
1713865800000|2024-04-23 09:50:00|8200.5|8198.6|8197.5|8193.7|8202.5|8199.7|8193.5|8190.7|557
1713866100000|2024-04-23 09:55:00|8196.5|8193.2|8194.5|8191.7|8200.5|8197.7|8191.5|8187.7|595
1713866400000|2024-04-23 10:00:00|8195.5|8190.7|8195.5|8191.7|8199.5|8195.7|8189.5|8186.7|680
1713866700000|2024-04-23 10:05:00|8194.5|8192.7|8189.4|8186.6|8199.5|8196.7|8188.5|8185.7|483
1713867000000|2024-04-23 10:10:00|8189.5|8185.7|8189.5|8185.7|8191.5|8188.7|8182.5|8179.7|879
1713867300000|2024-04-23 10:15:00|8188.5|8185.6|8186.5|8182.7|8191.5|8188.7|8185.4|8182.6|325
1713867600000|2024-04-23 10:20:00|8185.5|8182.6|8182.4|8179.6|8185.5|8182.6|8172.5|8169.7|898
1713867900000|2024-04-23 10:25:00|8183.4|8180.6|8179.4|8176.6|8184.4|8181.6|8178.4|8174.6|453
1713868200000|2024-04-23 10:30:00|8178.4|8175.6|8182.4|8179.6|8182.4|8179.6|8173.4|8170.6|590
1713868500000|2024-04-23 10:35:00|8183.4|8178.6|8171.4|8167.6|8183.4|8179.6|8168.5|8165.7|626
1713868800000|2024-04-23 10:40:00|8171.5|8168.6|8166.5|8163.7|8171.5|8168.6|8165.4|8162.6|613
1713869100000|2024-04-23 10:45:00|8167.4|8163.6|8170.4|8166.6|8172.4|8169.6|8163.5|8160.7|537
1713869400000|2024-04-23 10:50:00|8170.5|8167.6|8167.4|8164.6|8172.5|8169.7|8166.4|8163.6|371
1713869700000|2024-04-23 10:55:00|8166.4|8163.6|8163.4|8160.6|8171.9|8168.6|8160.5|8157.7|346
1713870000000|2024-04-23 11:00:00|8163.5|8160.7|8152.4|8149.6|8166.4|8163.6|8149.5|8145.7|1062
1713870300000|2024-04-23 11:05:00|8151.5|8148.7|8154.4|8151.6|8158.5|8155.7|8151.5|8148.6|432
1713870600000|2024-04-23 11:10:00|8155.4|8152.6|8149.4|8146.6|8158.5|8155.7|8145.5|8142.7|1387
1713870900000|2024-04-23 11:15:00|8149.5|8145.7|8147.4|8144.6|8150.9|8147.6|8144.5|8141.6|428
1713871200000|2024-04-23 11:20:00|8146.5|8143.7|8147.5|8144.7|8151.4|8147.7|8145.4|8142.6|546
1713871500000|2024-04-23 11:25:00|8148.4|8145.6|8145.4|8142.6|8151.4|8148.6|8140.4|8137.6|1149
1713871800000|2024-04-23 11:30:00|8144.4|8141.6|8142.4|8139.6|8150.4|8147.6|8140.4|8137.6|544
1713872100000|2024-04-23 11:35:00|8143.4|8140.6|8131.5|8128.7|8149.4|8146.6|8129.4|8125.7|1179
1713872400000|2024-04-23 11:40:00|8131|8127.7|8133.4|8130.6|8135.5|8132.7|8128|8124.7|740
1713872700000|2024-04-23 11:45:00|8132.5|8129.6|8129.5|8126.7|8138.4|8135.6|8127.5|8124.6|758
1713873000000|2024-04-23 11:50:00|8129.4|8126.6|8128.4|8124.6|8129.4|8126.6|8124.5|8121.6|466
1713873300000|2024-04-23 11:55:00|8128.5|8125.6|8128.4|8124.6|8129.5|8126.6|8122.4|8119.6|717
1713873600000|2024-04-23 12:00:00|8127.5|8125.6|8120.4|8117.6|8127.9|8125.6|8114.4|8110.6|4150
1713873900000|2024-04-23 12:05:00|8119.4|8116.6|8117.4|8114.6|8127.4|8123.6|8116.4|8113.6|1557
1713874200000|2024-04-23 12:10:00|8118.4|8115.6|8106.4|8103.6|8121.4|8118.6|8087.5|8084.7|4221
1713874500000|2024-04-23 12:15:00|8106.5|8103.7|8118.4|8115.6|8121.4|8118.6|8102.5|8099.7|1699
1713874800000|2024-04-23 12:20:00|8117.5|8114.7|8115.4|8111.6|8118.4|8115.6|8109.4|8106.6|974
1713875100000|2024-04-23 12:25:00|8114.4|8110.7|8112.4|8109.6|8118.4|8115.6|8104.4|8101.6|1538
1713875400000|2024-04-23 12:30:00|8111.4|8108.6|8110.4|8107.6|8114.5|8111.7|8104.5|8101.7|1575
1713875700000|2024-04-23 12:35:00|8109.5|8106.6|8105.5|8102.7|8111.4|8108.6|8102.4|8098.7|1313
1713876000000|2024-04-23 12:40:00|8104.5|8101.7|8106.4|8103.6|8110.4|8107.1|8098.5|8095.7|1596
1713876300000|2024-04-23 12:45:00|8105.5|8102.6|8095.5|8092.7|8106.4|8103.6|8092.5|8089.7|1687
1713876600000|2024-04-23 12:50:00|8094.5|8091.7|8087.4|8084.6|8097.5|8094.7|8086.4|8083.6|1530
1713876900000|2024-04-23 12:55:00|8088.4|8085.6|8106.3|8103.5|8110.8|8107.5|8087.4|8084.6|3644
1713877200000|2024-04-23 13:00:00|8105.3|8102.5|8132.1|8129.3|8134.1|8131.3|8093.2|8090.4|7305
1713877500000|2024-04-23 13:05:00|8133.1|8130.3|8111.1|8108.3|8134.6|8131.3|8111.1|8107.3|3932
1713877800000|2024-04-23 13:10:00|8112.1|8109.3|8142|8139.2|8143|8140.2|8109.1|8106.3|3911
1713878100000|2024-04-23 13:15:00|8142.9|8140.1|8142|8139.2|8163.9|8161.1|8132.1|8129.3|7106
1713878400000|2024-04-23 13:20:00|8143|8138.7|8142|8138.2|8151|8147.2|8136|8133.2|1538
1713878700000|2024-04-23 13:25:00|8141|8139.2|8147.9|8145.1|8153.8|8151|8135|8132.2|2992
1713879000000|2024-04-23 13:30:00|8146.9|8144.1|8154.9|8151.1|8160.3|8157.1|8141.9|8138.6|2541
1713879300000|2024-04-23 13:35:00|8153.9|8152.1|8149.9|8146.1|8156.9|8153.6|8136.9|8134.1|2946
1713879600000|2024-04-23 13:40:00|8149|8146.2|8148.9|8146.1|8163.9|8161.1|8146.9|8143.6|2590
1713879900000|2024-04-23 13:45:00|8149.9|8146.2|8159.9|8157.1|8162.9|8160.1|8145.9|8143.1|2136
1713880200000|2024-04-23 13:50:00|8160.9|8156.1|8179.9|8177.1|8187.9|8185.1|8156.9|8154.1|5085
1713880500000|2024-04-23 13:55:00|8180.8|8178|8198.7|8194.9|8201.2|8198|8175.9|8173.1|6215
1713880800000|2024-04-23 14:00:00|8199.7|8195.9|8202.7|8198.9|8216.6|8213.8|8199.7|8195.9|7100
1713881100000|2024-04-23 14:05:00|8201.7|8199.9|8193.7|8190.9|8208.7|8205.8|8190.7|8187.9|3188
1713881400000|2024-04-23 14:10:00|8194.7|8191.9|8206.7|8203.9|8214.7|8211.9|8193.7|8190.9|2706
1713881700000|2024-04-23 14:15:00|8207.7|8204.4|8203.8|8201|8218.6|8215.8|8199.7|8196.4|2171
1713882000000|2024-04-23 14:20:00|8203.7|8200.9|8210.7|8207.9|8220.7|8217.9|8199.7|8196.9|3645
1713882300000|2024-04-23 14:25:00|8209.7|8206.9|8215.7|8212.9|8221.7|8218.9|8208.7|8205.9|1997
1713882600000|2024-04-23 14:30:00|8216.6|8213.8|8200.8|8198|8225.1|8221.9|8196.8|8194|2467
1713882900000|2024-04-23 14:35:00|8201.8|8199|8228.7|8225.9|8232.7|8229.9|8197.7|8194.9|3728
1713883200000|2024-04-23 14:40:00|8229.7|8226.9|8217.7|8214.9|8232.7|8229.9|8216.7|8213.9|1938
1713883500000|2024-04-23 14:45:00|8218.7|8215.4|8231.6|8228.8|8233.6|8230.8|8206.7|8203.9|2262
1713883800000|2024-04-23 14:50:00|8232.6|8228.9|8227.6|8224.8|8238.6|8235.8|8220.6|8217.4|2056
1713884100000|2024-04-23 14:55:00|8227.7|8224.9|8234.6|8231.8|8236.6|8233.8|8222.6|8219.8|1016
1713884400000|2024-04-23 15:00:00|8235.6|8230.8|8223.7|8220.9|8235.6|8232.8|8221.7|8218.8|2421
1713884700000|2024-04-23 15:05:00|8224.7|8221.9|8242.6|8239.8|8245.6|8242.8|8220.7|8217.4|2873
1713885000000|2024-04-23 15:10:00|8243.6|8240.3|8258.5|8255.7|8268.5|8265.7|8242.6|8239.3|4977
1713885300000|2024-04-23 15:15:00|8259.5|8256.7|8270.4|8267.6|8277.5|8274.6|8255.5|8252.7|4197
1713885600000|2024-04-23 15:20:00|8269.5|8266.7|8276.5|8273.7|8286.5|8283.6|8269.4|8266.6|4204
1713885900000|2024-04-23 15:25:00|8277.5|8272.7|8262.5|8259.7|8277.5|8274.7|8262.5|8259.2|2191
1713886200000|2024-04-23 15:30:00|8263.5|8260.7|8249.6|8246.8|8269.5|8266.7|8249.5|8246.7|2310
1713886500000|2024-04-23 15:35:00|8249.5|8246.7|8255.5|8252.7|8258.5|8255.7|8246.6|8243.8|3844
1713886800000|2024-04-23 15:40:00|8254.5|8251.7|8251.5|8248.7|8257.5|8254.7|8240.5|8237.7|1982
1713887100000|2024-04-23 15:45:00|8252.5|8249.7|8278.4|8275.6|8280.4|8277.6|8252.5|8248.7|5326
1713887400000|2024-04-23 15:50:00|8279.4|8276.6|8280.4|8277.6|8281.4|8278.6|8271.4|8268.6|2164
1713887700000|2024-04-23 15:55:00|8279.4|8276.6|8283.4|8280.6|8286.4|8283.6|8276.4|8273.2|1900
1713888000000|2024-04-23 16:00:00|8284.3|8280.5|8286.4|8283.6|8300.3|8296.5|8283.4|8280.5|3408
1713888300000|2024-04-23 16:05:00|8286.3|8283.5|8278.4|8275.6|8290.4|8287.5|8278.4|8275.6|2300
1713888600000|2024-04-23 16:10:00|8279.3|8276.5|8289.3|8286.5|8292.3|8289.5|8278.4|8275.1|1163
1713888900000|2024-04-23 16:15:00|8290.3|8285.5|8296.3|8293.5|8300.2|8297.4|8286.3|8283.5|1921
1713889200000|2024-04-23 16:20:00|8297.3|8294.5|8289.3|8286.5|8301.2|8297.5|8289.3|8285.5|1222
1713889500000|2024-04-23 16:25:00|8290.2|8287.4|8289.3|8286.5|8294.3|8291.5|8283.3|8280.5|1719
1713889800000|2024-04-23 16:30:00|8290.3|8287.5|8297.2|8294.4|8300.2|8297.4|8290.3|8286.5|1701
1713890100000|2024-04-23 16:35:00|8298.2|8294.9|8298.2|8295.4|8301.2|8297.4|8294.2|8291.4|1380
1713890400000|2024-04-23 16:40:00|8299.2|8294.4|8291.2|8287.4|8301.2|8298.4|8290.2|8287.4|1067
1713890700000|2024-04-23 16:45:00|8292.2|8288.4|8298.2|8295.4|8298.2|8295.4|8286.2|8282.4|1445
1713891000000|2024-04-23 16:50:00|8298.1|8295.3|8302.1|8299.3|8313.1|8310.3|8297.2|8293.9|2815
1713891300000|2024-04-23 16:55:00|8301.2|8298.3|8297.1|8294.3|8305.2|8302.3|8294.2|8291.3|1700
1713891600000|2024-04-23 17:00:00|8296.1|8293.3|8301.1|8297.3|8304|8301.2|8294.2|8291.4|1440
1713891900000|2024-04-23 17:05:00|8302.1|8298.3|8298.1|8295.3|8304.1|8301.2|8296.1|8292.3|1036
1713892200000|2024-04-23 17:10:00|8299.1|8296.3|8302.1|8298.3|8302.6|8299.3|8294.1|8291.3|743
1713892500000|2024-04-23 17:15:00|8301.1|8299.3|8305.1|8302.3|8309.1|8306.3|8299.1|8296.3|1116
1713892800000|2024-04-23 17:20:00|8306.1|8302.2|8305.1|8302.3|8310.1|8306.3|8303.1|8299.8|1006
1713893100000|2024-04-23 17:25:00|8306|8303.2|8316.1|8313.3|8324|8320.2|8305.6|8302.3|2139
1713893400000|2024-04-23 17:30:00|8317|8314.2|8305.1|8302.3|8322|8319.2|8304.1|8301.3|2048
1713893700000|2024-04-23 17:35:00|8306.1|8303.3|8306.1|8303.3|8312.1|8309.3|8304.1|8301.3|1231
1713894000000|2024-04-23 17:40:00|8307.1|8304.3|8306.1|8303.3|8311.5|8308.2|8303.1|8300.3|767
1713894300000|2024-04-23 17:45:00|8305.1|8302.3|8313|8309.2|8313|8309.2|8305.1|8302.3|1286
1713894600000|2024-04-23 17:50:00|8312|8310.2|8318|8315.2|8323|8320.2|8311|8308.2|3155
1713894900000|2024-04-23 17:55:00|8319|8314.2|8323|8319.2|8328|8325.2|8316|8313.2|1705
1713895200000|2024-04-23 18:00:00|8322|8318.3|8320|8317.2|8325|8322.2|8316|8313.2|1412
1713895500000|2024-04-23 18:05:00|8321|8318.2|8329.9|8327.1|8331.9|8329.1|8321|8318.2|4074
1713895800000|2024-04-23 18:10:00|8330.9|8326.1|8329.9|8327.1|8336.9|8334.1|8328.9|8326.1|2343
1713896100000|2024-04-23 18:15:00|8330.9|8327.6|8330.9|8328.1|8334.9|8332.1|8328.9|8326.1|1082
1713896400000|2024-04-23 18:20:00|8331.9|8329|8328.9|8326.1|8339.8|8337|8328.4|8325.1|3959
1713896700000|2024-04-23 18:25:00|8329.9|8327.1|8333.8|8331|8337.9|8335.1|8322.9|8320.1|10755
1713897000000|2024-04-23 18:30:00|8332.9|8330.1|8327.8|8325|8336.8|8334|8321.8|8319|2589
1713897300000|2024-04-23 18:35:00|8326.8|8324|8333.8|8330|8334.8|8332|8325.8|8323|1287
1713897600000|2024-04-23 18:40:00|8332.8|8331|8329.8|8327|8334.8|8331.5|8329.8|8326|247
1713897900000|2024-04-23 18:45:00|8330.8|8328|8330.8|8327|8333.8|8330.9|8329.3|8326|650
1713898200000|2024-04-23 18:50:00|8331.7|8328|8335.8|8333|8336.8|8334|8329.8|8327|406
1713898500000|2024-04-23 18:55:00|8336.8|8334|8334.8|8332|8336.8|8334|8330.8|8328|1009
1713898800000|2024-04-23 19:00:00|8334.7|8331|8338.7|8335.9|8338.8|8336|8332.8|8329.9|459
1713899100000|2024-04-23 19:05:00|8338.8|8336|8335.7|8332.9|8338.8|8336|8335.7|8332.9|319
1713899400000|2024-04-23 19:10:00|8335.8|8333|8333.7|8330.9|8335.8|8333|8332.7|8329.9|275
1713899700000|2024-04-23 19:15:00|8332.8|8330|8333.7|8330.9|8336.7|8333.9|8331.7|8328.9|930
1713900000000|2024-04-23 19:20:00|8332.7|8329.9|8331.7|8328.9|8335.7|8332.9|8331.2|8327.9|312
1713900300000|2024-04-23 19:25:00|8330.7|8327.9|8334.7|8330.9|8334.7|8331.9|8330.7|8326.9|385
1713900600000|2024-04-23 19:30:00|8333.7|8331.9|8330.7|8327.9|8333.7|8331.9|8329.7|8326.9|398
1713900900000|2024-04-23 19:35:00|8329.7|8326.9|8333.7|8329.9|8333.7|8330.9|8329.7|8326.9|329
1713901200000|2024-04-23 19:40:00|8333.6|8330.8|8332.7|8329.9|8333.7|8330.9|8328.7|8325.9|229
1713901500000|2024-04-23 19:45:00|8332.6|8329.8|8329.7|8326.9|8332.6|8329.8|8328.7|8325.9|226
1713901800000|2024-04-23 19:50:00|8328.7|8325.9|8328.7|8325.9|8330.7|8327.9|8325.7|8322.8|699
1713902100000|2024-04-23 19:55:00|8329.6|8325.8|8327.7|8324.9|8329.7|8326.9|8325.7|8322.9|416
1713902400000|2024-04-23 20:00:00|8327.6|8324.8|8328.7|8325.9|8329.7|8326.9|8326.7|8323.9|213
1713902700000|2024-04-23 20:05:00|8328.6|8325.8|8326.6|8323.8|8329.2|8325.9|8325.6|8322.4|190
1713903000000|2024-04-23 20:10:00|8325.6|8322.8|8327.6|8324.8|8328.6|8325.8|8325.6|8322.8|149
1713903300000|2024-04-23 20:15:00|8328.6|8325.8|8329.6|8326.8|8329.6|8326.8|8326.6|8323.8|171
1713903600000|2024-04-23 20:20:00|8328.7|8325.9|8329.6|8326.8|8329.6|8326.8|8327.7|8324.8|152
1713903900000|2024-04-23 20:25:00|8329.1|8325.8|8329.6|8326.8|8330.6|8326.8|8328.6|8324.8|293
1713904200000|2024-04-23 20:30:00|8330.6|8325.7|8332.6|8329.8|8336.5|8332.8|8328.6|8325.3|401
1713904500000|2024-04-23 20:35:00|8333.6|8330.8|8332.6|8329.8|8339.6|8336.8|8331.6|8328.8|343
1713904800000|2024-04-23 20:40:00|8331.7|8328.9|8332.6|8329.8|8332.6|8329.8|8330.6|8326.8|174
1713905100000|2024-04-23 20:45:00|8333.6|8330.8|8329.6|8326.8|8334.6|8331.7|8329.6|8326.8|203
1713905400000|2024-04-23 20:50:00|8330.6|8327.8|8330.6|8326.8|8331.6|8328.8|8329.6|8326.8|129
1713905700000|2024-04-23 20:55:00|8329.6|8327.8|8335.6|8331.8|8336.1|8332.8|8329.6|8326.8|185
1713909600000|2024-04-23 22:00:00|8335.5|8331.7|8331.5|8327.7|8335.5|8331.7|8327.5|8323.7|127
1713909900000|2024-04-23 22:05:00|8331.4|8328.6|8329.5|8325.7|8333.5|8329.7|8328.5|8325.2|51
1713910200000|2024-04-23 22:10:00|8329.4|8326.6|8330.4|8327.6|8330.5|8327.7|8327.5|8324.7|44
1713910500000|2024-04-23 22:15:00|8330.5|8327.7|8332.5|8329.7|8333.5|8330.6|8330.4|8327.6|46
1713910800000|2024-04-23 22:20:00|8332.4|8329.6|8333.4|8330.6|8333.4|8330.6|8330.4|8327.6|41
1713911100000|2024-04-23 22:25:00|8332.5|8329.6|8332.4|8329.6|8332.5|8329.7|8332.4|8329.6|3
1713911400000|2024-04-23 22:30:00|8333.4|8330.6|8334.4|8331.6|8335.4|8331.6|8332.4|8329.6|99
1713911700000|2024-04-23 22:35:00|8335.4|8332.6|8338.3|8334.5|8338.6|8335.5|8334.4|8331.6|205
1713912000000|2024-04-23 22:40:00|8337.4|8334.6|8338.3|8334.5|8338.4|8335.5|8336.4|8333.6|53
1713912300000|2024-04-23 22:45:00|8339.3|8335.5|8340.3|8336.5|8340.3|8337.5|8339.2|8335.5|117
1713912600000|2024-04-23 22:50:00|8339.3|8337.4|8340.3|8337.5|8341.3|8338.4|8338.3|8335.5|69
1713912900000|2024-04-23 22:55:00|8341.3|8336.5|8340.3|8337.5|8341.3|8338.5|8340.3|8336.5|26
1713913200000|2024-04-23 23:00:00|8340.2|8337.4|8340.3|8336.5|8341.3|8338.4|8339.2|8336|49
1713913500000|2024-04-23 23:05:00|8340.2|8337.4|8340.3|8337.5|8341.3|8338.4|8340.2|8337.4|41
1713913800000|2024-04-23 23:10:00|8341.2|8337.4|8342.2|8339.4|8342.3|8339.5|8340.3|8337.4|21
1713914100000|2024-04-23 23:15:00|8341.3|8338.5|8348.1|8344.3|8350.1|8346.3|8341.3|8338.4|388
1713914400000|2024-04-23 23:20:00|8347.2|8345.3|8346.2|8343.4|8348.2|8345.4|8346.2|8343.4|76
1713914700000|2024-04-23 23:25:00|8347.1|8343.3|8349.1|8346.3|8349.2|8346.3|8346.2|8343.3|76
1713915000000|2024-04-23 23:30:00|8348.2|8345.4|8345.2|8341.4|8349.2|8346.3|8344.2|8341.4|60
1713915300000|2024-04-23 23:35:00|8344.2|8341.3|8344.1|8341.3|8346.1|8343.3|8344.1|8341.3|55
1713915600000|2024-04-23 23:40:00|8345.1|8342.3|8343.1|8340.3|8347.1|8344.3|8343.1|8340.3|63
1713915900000|2024-04-23 23:45:00|8343.2|8339.4|8341.1|8337.3|8343.2|8339.4|8337.1|8334.3|88
1713916200000|2024-04-23 23:50:00|8341.2|8337.4|8341.1|8337.3|8341.6|8338.3|8338.1|8335.3|33
1713916500000|2024-04-23 23:55:00|8340.1|8338.3|8340.1|8337.3|8342.1|8339.3|8340.1|8336.3|49
1713916800000|2024-04-24 00:00:00|8341.1|8338.3|8341.2|8338.4|8343.2|8340.3|8338.2|8335.3|383
1713917100000|2024-04-24 00:05:00|8342.1|8339.3|8339.1|8336.3|8343.2|8339.4|8337.1|8334.3|178
1713917400000|2024-04-24 00:10:00|8340.1|8337.3|8339.1|8335.3|8341.1|8338.3|8338.1|8334.8|172
1713917700000|2024-04-24 00:15:00|8338.1|8336.3|8338.1|8335.3|8340.1|8337.3|8338|8335.2|100
1713918000000|2024-04-24 00:20:00|8339.1|8336.3|8342.1|8339.3|8342.1|8339.3|8338.1|8335.3|138
1713918300000|2024-04-24 00:25:00|8342|8339.2|8342.1|8338.3|8342.5|8339.3|8339|8336.2|81
1713918600000|2024-04-24 00:30:00|8341.1|8338.2|8341.1|8338.3|8342.1|8338.3|8340|8337.2|42
1713918900000|2024-04-24 00:35:00|8341|8338.2|8339.1|8336.3|8341.1|8338.3|8338.1|8335.3|77
1713919200000|2024-04-24 00:40:00|8339|8335.3|8341|8338.2|8342|8338.3|8339|8335.3|69
1713919500000|2024-04-24 00:45:00|8342|8339.2|8341|8337.2|8342.5|8339.2|8340|8337.2|57
1713919800000|2024-04-24 00:50:00|8340.1|8338.2|8342|8339.2|8342|8339.2|8340|8337.2|69
1713920100000|2024-04-24 00:55:00|8341|8338.2|8340.1|8337.3|8342.1|8339.2|8339.1|8335.8|121
1713920400000|2024-04-24 01:00:00|8339.1|8336.3|8336|8332.2|8343.1|8340.2|8334|8331.2|358
1713920700000|2024-04-24 01:05:00|8335|8331.2|8328|8325.2|8336|8332.2|8326|8323.2|803
1713921000000|2024-04-24 01:10:00|8329|8326.2|8329|8325.2|8332.5|8329.2|8327|8324.2|236
1713921300000|2024-04-24 01:15:00|8330|8326.2|8329|8326.2|8331|8328.2|8325|8322.2|247
1713921600000|2024-04-24 01:20:00|8328|8325.2|8330|8327.2|8330|8327.2|8323|8320.2|276
1713921900000|2024-04-24 01:25:00|8329|8326.2|8325|8322.2|8331.1|8328.3|8324|8321.2|705
1713922200000|2024-04-24 01:30:00|8326|8323.2|8332|8329.2|8335|8331.2|8324|8321.2|408
1713922500000|2024-04-24 01:35:00|8332.9|8329.1|8326|8323.2|8333.9|8330.2|8322|8319.1|242
1713922800000|2024-04-24 01:40:00|8325.9|8322.2|8326.9|8324.1|8330|8327.2|8323.9|8320.1|148
1713923100000|2024-04-24 01:45:00|8327|8324.2|8325|8322.2|8332|8329.2|8323.9|8321.1|200
1713923400000|2024-04-24 01:50:00|8326|8323.1|8324.9|8321.1|8329|8326.2|8322.9|8319.1|183
1713923700000|2024-04-24 01:55:00|8324|8321.2|8326.9|8323.1|8327.9|8325.1|8323.9|8321.1|121
1713924000000|2024-04-24 02:00:00|8326|8324.1|8327.9|8324.1|8329.9|8326.6|8321.9|8319.1|237
1713924300000|2024-04-24 02:05:00|8328.9|8325.1|8328.9|8326.1|8330|8327.1|8325.9|8323|146
1713924600000|2024-04-24 02:10:00|8328|8325.2|8333.9|8331.1|8334.9|8331.1|8327.9|8325|195
1713924900000|2024-04-24 02:15:00|8334.9|8330.1|8331.9|8328.1|8334.9|8331.1|8329.9|8326.1|170
1713925200000|2024-04-24 02:20:00|8330.9|8329|8330.9|8328.1|8331.9|8329.1|8330.8|8327.6|91
1713925500000|2024-04-24 02:25:00|8331.8|8328|8325.8|8323|8331.9|8329|8325.8|8323|65
1713925800000|2024-04-24 02:30:00|8325.9|8323.1|8326.8|8323|8327.9|8325|8321.8|8319|288
1713926100000|2024-04-24 02:35:00|8325.9|8323.1|8323.8|8321|8326.9|8324.1|8322.8|8320|90
1713926400000|2024-04-24 02:40:00|8323.9|8321.1|8326.8|8324|8327.8|8325|8320.9|8318.1|142
1713926700000|2024-04-24 02:45:00|8325.9|8323|8328.8|8326|8329.8|8327|8323.8|8321|103
1713927000000|2024-04-24 02:50:00|8328.9|8326.1|8331.8|8329|8331.9|8329.1|8328.8|8326|135
1713927300000|2024-04-24 02:55:00|8330.8|8328|8330.8|8328|8335.3|8332|8329.8|8327|119
1713927600000|2024-04-24 03:00:00|8330.9|8328.1|8327.8|8325|8331.8|8328.5|8325.8|8323|113
1713927900000|2024-04-24 03:05:00|8326.8|8324|8330.8|8328|8330.8|8328|8326.8|8323|75
1713928200000|2024-04-24 03:10:00|8329.8|8327|8331.8|8329|8334.8|8332|8328.8|8325.5|159
1713928500000|2024-04-24 03:15:00|8331.7|8328.9|8330.8|8328|8331.8|8329|8327.7|8324.9|86
1713928800000|2024-04-24 03:20:00|8330.7|8327.9|8337.7|8334.9|8337.8|8335|8330.7|8327|115
1713929100000|2024-04-24 03:25:00|8337.8|8335|8334.7|8331.9|8338.7|8335.9|8333.8|8330.9|101
1713929400000|2024-04-24 03:30:00|8334.8|8332|8334.7|8331.9|8335.8|8333|8334.7|8330.9|70
1713929700000|2024-04-24 03:35:00|8335.7|8332.9|8336.7|8333.9|8336.7|8333.9|8334.7|8331.9|37
1713930000000|2024-04-24 03:40:00|8337.7|8334.9|8338.7|8335.9|8339.7|8335.9|8337.7|8334.9|62
1713930300000|2024-04-24 03:45:00|8337.8|8334.9|8338.7|8335.9|8339.6|8336.8|8337.7|8334.4|32
1713930600000|2024-04-24 03:50:00|8339.7|8336.9|8341.7|8338.9|8341.7|8338.9|8339.7|8336.9|48
1713930900000|2024-04-24 03:55:00|8340.7|8337.9|8339.7|8336.9|8340.7|8337.9|8338.7|8335.9|56
1713931200000|2024-04-24 04:00:00|8340.7|8335.9|8338.7|8334.9|8340.7|8335.9|8336.7|8333.9|52
1713931500000|2024-04-24 04:05:00|8338.6|8335.9|8339.6|8336.8|8340.6|8336.9|8338.6|8335.8|32
1713931800000|2024-04-24 04:10:00|8338.7|8335.9|8338.6|8334.8|8339.7|8336.9|8337.6|8334.8|40
1713932100000|2024-04-24 04:15:00|8338.7|8335.8|8339.7|8336.9|8340.7|8337.9|8338.6|8335.4|56
1713932400000|2024-04-24 04:20:00|8340.6|8336.8|8339.6|8336.8|8340.7|8336.9|8339.6|8335.9|32
1713932700000|2024-04-24 04:25:00|8338.7|8335.9|8337.6|8334.8|8338.7|8335.9|8337.6|8334.8|46
1713933000000|2024-04-24 04:30:00|8338.6|8335.8|8339.6|8336.8|8339.6|8336.8|8338.6|8335.8|41
1713933300000|2024-04-24 04:35:00|8339.7|8336.9|8341.6|8337.8|8341.6|8338.8|8339.6|8336.8|81
1713933600000|2024-04-24 04:40:00|8340.7|8337.9|8340.6|8337.8|8341.6|8338.8|8339.6|8335.8|48
1713933900000|2024-04-24 04:45:00|8339.6|8336.8|8339.6|8335.8|8340.6|8337.8|8339.6|8335.8|52
1713934200000|2024-04-24 04:50:00|8338.6|8336.8|8338.6|8335.8|8339.6|8336.8|8338.6|8335.8|24
1713934500000|2024-04-24 04:55:00|8338.5|8335.7|8338.6|8335.8|8339.6|8336.7|8338.5|8335.7|27
1713934800000|2024-04-24 05:00:00|8339.5|8335.7|8339.5|8336.7|8339.6|8336.7|8337.5|8334.7|85
1713935100000|2024-04-24 05:05:00|8339.6|8336.8|8342.6|8339.8|8343.6|8340.8|8339.5|8336.7|132
1713935400000|2024-04-24 05:10:00|8342.5|8339.7|8341.6|8338.8|8343|8339.8|8340.6|8337.8|57
1713935700000|2024-04-24 05:15:00|8341.5|8338.7|8341.5|8338.7|8343.6|8340.8|8340.5|8337.3|60
1713936000000|2024-04-24 05:20:00|8342.5|8339.7|8343.5|8340.7|8343.5|8340.7|8342.5|8339.7|31
1713936300000|2024-04-24 05:25:00|8344.5|8341.7|8348.5|8345.7|8349.6|8346.8|8344.5|8340.7|404
1713936600000|2024-04-24 05:30:00|8347.5|8344.7|8346.5|8343.7|8349.6|8346.8|8345.6|8342.3|453
1713936900000|2024-04-24 05:35:00|8346.6|8343.8|8346.5|8343.7|8350|8346.7|8345.5|8341.7|187
1713937200000|2024-04-24 05:40:00|8347.5|8344.7|8344.5|8341.7|8347.5|8344.7|8342.5|8339.7|175
1713937500000|2024-04-24 05:45:00|8345.5|8340.7|8346.5|8342.7|8347.5|8344.7|8342.5|8339.7|163
1713937800000|2024-04-24 05:50:00|8345.6|8342.8|8347.5|8344.7|8349.5|8346.7|8345.5|8342.7|151
1713938100000|2024-04-24 05:55:00|8346.5|8343.7|8346.5|8343.7|8346.5|8343.7|8341.5|8338.7|105
1713938400000|2024-04-24 06:00:00|8347.5|8344.6|8343.5|8339.7|8349.5|8346.7|8341.5|8338.7|162
1713938700000|2024-04-24 06:05:00|8343.4|8340.6|8342.4|8339.6|8344.5|8341.7|8340.5|8337.2|156
1713939000000|2024-04-24 06:10:00|8341.4|8338.6|8348.4|8345.6|8349.9|8346.7|8341.4|8338.6|191
1713939300000|2024-04-24 06:15:00|8349.4|8345.7|8346.4|8343.6|8349.5|8346.7|8345.4|8341.6|355
1713939600000|2024-04-24 06:20:00|8346.5|8343.7|8347.4|8344.6|8349.5|8346.6|8344.5|8341.6|234
1713939900000|2024-04-24 06:25:00|8346.5|8343.7|8343.4|8340.6|8346.5|8343.7|8342.4|8339.6|365
1713940200000|2024-04-24 06:30:00|8344.4|8341.6|8357.4|8353.6|8358.4|8355.6|8341.5|8338.6|760
1713940500000|2024-04-24 06:35:00|8356.4|8354.6|8360.5|8357.7|8364.4|8361.6|8356.3|8353.5|899
1713940800000|2024-04-24 06:40:00|8360.4|8357.6|8361.4|8358.6|8362.5|8359.6|8356.4|8353.6|443
1713941100000|2024-04-24 06:45:00|8362.4|8359.6|8359.4|8355.6|8362.4|8359.6|8357.4|8354.6|181
1713941400000|2024-04-24 06:50:00|8358.4|8356.6|8352.4|8349.6|8362.4|8359.5|8351.4|8348.6|388
1713941700000|2024-04-24 06:55:00|8352.5|8349.7|8353.4|8350.6|8354.4|8351.6|8349.5|8346.6|269
1713942000000|2024-04-24 07:00:00|8352.5|8349.7|8341.4|8338.6|8353.4|8350.6|8341.4|8338.6|468
1713942300000|2024-04-24 07:05:00|8340.9|8337.6|8341.4|8338.6|8344.4|8340.6|8337|8333.7|427
1713942600000|2024-04-24 07:10:00|8340.4|8337.6|8337.4|8334.6|8342.4|8339.6|8334.4|8331.6|428
1713942900000|2024-04-24 07:15:00|8338.4|8336.1|8331.4|8328.6|8340.9|8337.6|8331.4|8328.6|407
1713943200000|2024-04-24 07:20:00|8332.3|8329.5|8339.4|8336.6|8344.4|8341.5|8331.3|8328.5|380
1713943500000|2024-04-24 07:25:00|8340.4|8337.5|8340.4|8337.6|8345.4|8342.6|8335.9|8332.6|338
1713943800000|2024-04-24 07:30:00|8339.4|8336.6|8344.3|8341.5|8349.3|8346.5|8337.4|8333.6|609
1713944100000|2024-04-24 07:35:00|8345.3|8341.6|8346.3|8342.5|8347.4|8344.6|8339.4|8336.5|272
1713944400000|2024-04-24 07:40:00|8345.4|8342.6|8330.4|8327.6|8346.4|8343.6|8324.5|8321.7|700
1713944700000|2024-04-24 07:45:00|8331.4|8328.6|8326.4|8323.6|8332.5|8329.7|8324.3|8320.7|432
1713945000000|2024-04-24 07:50:00|8327.4|8323.7|8331.4|8328.6|8337.4|8334.6|8326.4|8323.6|322
1713945300000|2024-04-24 07:55:00|8332.4|8329.6|8335.4|8332.6|8336.4|8333.6|8331.4|8328.6|270
1713945600000|2024-04-24 08:00:00|8336.4|8333.6|8347.4|8344.6|8352.4|8349.6|8336.4|8332.6|818
1713945900000|2024-04-24 08:05:00|8347.3|8343.6|8342.4|8338.6|8347.8|8344.6|8337.4|8334.6|455
1713946200000|2024-04-24 08:10:00|8341.4|8339.6|8339.4|8336.6|8344.4|8341.6|8330.4|8327.6|662
1713946500000|2024-04-24 08:15:00|8340.3|8337.5|8343.4|8339.6|8344.4|8340.6|8336.4|8332.6|327
1713946800000|2024-04-24 08:20:00|8342.4|8340.6|8327.3|8324.5|8354.3|8351.5|8327.3|8323.5|791
1713947100000|2024-04-24 08:25:00|8327.4|8323.6|8325.3|8322.5|8327.4|8324.1|8315.5|8312.6|1492
1713947400000|2024-04-24 08:30:00|8324.5|8321.7|8294.4|8291.6|8325.3|8322.5|8293.4|8290.2|5256
1713947700000|2024-04-24 08:35:00|8294.5|8290.7|8291.4|8288.6|8300.5|8297.6|8290.4|8286.7|1595
1713948000000|2024-04-24 08:40:00|8292.4|8289.6|8293.4|8289.6|8299.4|8295.6|8290.4|8287.6|816
1713948300000|2024-04-24 08:45:00|8292.5|8289.7|8310.3|8307.5|8313.3|8310.5|8287.4|8284.6|1202
1713948600000|2024-04-24 08:50:00|8309.8|8306.5|8299.3|8296.5|8310.3|8307|8298.4|8295.6|519
1713948900000|2024-04-24 08:55:00|8298.3|8295.5|8295.4|8292.6|8301.3|8298.5|8289.4|8286.6|690
1713949200000|2024-04-24 09:00:00|8296.4|8293.6|8286.4|8283.6|8299.4|8295.6|8283.4|8280.6|618
1713949500000|2024-04-24 09:05:00|8287.4|8284.6|8299.3|8296.5|8305.3|8301.6|8287.3|8283.6|681
1713949800000|2024-04-24 09:10:00|8298.4|8295.5|8294.3|8291.5|8302.3|8299.5|8290.3|8287.5|534
1713950100000|2024-04-24 09:15:00|8293.4|8290.6|8281.4|8278.6|8294.4|8291.6|8279.3|8276.1|939
1713950400000|2024-04-24 09:20:00|8281.3|8278.5|8286.3|8282.5|8287.3|8284.5|8279.4|8276.6|741
1713950700000|2024-04-24 09:25:00|8285.4|8282.6|8284.3|8281.5|8290.3|8287.5|8283.3|8280.5|655
1713951000000|2024-04-24 09:30:00|8283.3|8280.5|8289.3|8285.5|8294.3|8291.5|8283.3|8280.5|603
1713951300000|2024-04-24 09:35:00|8288.3|8284.5|8285.3|8282.5|8290.3|8287.5|8280.3|8277.5|286
1713951600000|2024-04-24 09:40:00|8286.2|8282.4|8300.3|8297.5|8302.3|8299.5|8285.3|8282.4|958
1713951900000|2024-04-24 09:45:00|8301.2|8298.4|8295.3|8292.5|8301.3|8298.5|8289.3|8286.4|324
1713952200000|2024-04-24 09:50:00|8296.2|8292.4|8294.3|8291.5|8296.3|8293.5|8291.2|8288.4|388
1713952500000|2024-04-24 09:55:00|8294.2|8291.4|8291.2|8288.4|8295.3|8292.5|8289.3|8285.5|428
1713952800000|2024-04-24 10:00:00|8291.3|8287.5|8290.2|8287.4|8294.2|8291.4|8285.2|8282.4|448
1713953100000|2024-04-24 10:05:00|8290.3|8287.5|8296.2|8292.4|8300.2|8297.4|8290.3|8287.4|635
1713953400000|2024-04-24 10:10:00|8295.2|8293.4|8292.2|8289.4|8299.2|8296.4|8291.2|8287.9|1017
1713953700000|2024-04-24 10:15:00|8293.2|8290.4|8291.2|8288.4|8293.7|8290.4|8284.3|8281.4|361
1713954000000|2024-04-24 10:20:00|8290.2|8287.4|8302.2|8298.4|8304.2|8301.4|8289.3|8286.5|480
1713954300000|2024-04-24 10:25:00|8302.1|8299.3|8297.2|8294.4|8302.2|8299.4|8295.2|8292.4|277
1713954600000|2024-04-24 10:30:00|8296.7|8293.4|8287.1|8284.3|8297.2|8294.4|8285.2|8282.3|326
1713954900000|2024-04-24 10:35:00|8287.2|8283.4|8285.2|8282.4|8289.6|8286.3|8280.2|8277.3|530
1713955200000|2024-04-24 10:40:00|8286.2|8283.4|8278.2|8274.4|8286.7|8283.4|8277.2|8273.9|949
1713955500000|2024-04-24 10:45:00|8277.2|8274.3|8271.2|8267.4|8279.2|8275.4|8270.2|8267.4|986
1713955800000|2024-04-24 10:50:00|8270.3|8267.5|8274.2|8271.4|8279.2|8276.4|8270.2|8267.4|697
1713956100000|2024-04-24 10:55:00|8273.3|8270.4|8271.3|8268.5|8276.2|8272.4|8270.3|8267|1217
1713956400000|2024-04-24 11:00:00|8271.4|8268.6|8270.2|8267.4|8273.2|8270.4|8267.2|8264.4|871
1713956700000|2024-04-24 11:05:00|8270.3|8266.5|8267.2|8264.4|8274.2|8271.4|8267.2|8264.4|369
1713957000000|2024-04-24 11:10:00|8268.2|8265.4|8269.2|8266.4|8269.7|8266.4|8263.2|8260.4|800
1713957300000|2024-04-24 11:15:00|8268.2|8265.4|8279.2|8275.4|8279.2|8276.4|8265.2|8261.5|1016
1713957600000|2024-04-24 11:20:00|8278.2|8275.3|8276.2|8273.4|8278.2|8275.4|8266.2|8263.4|936
1713957900000|2024-04-24 11:25:00|8276.1|8272.4|8287.2|8284.4|8291.7|8288.4|8274.2|8271.4|1069
1713958200000|2024-04-24 11:30:00|8286.3|8283.5|8285.2|8282.4|8290.1|8286.4|8283.2|8280.4|469
1713958500000|2024-04-24 11:35:00|8284.2|8281.4|8277.3|8273.5|8284.2|8281.4|8274.2|8271|805
1713958800000|2024-04-24 11:40:00|8277.2|8274.4|8301.1|8297.3|8301.2|8298.3|8277.2|8274.4|1781
1713959100000|2024-04-24 11:45:00|8300.2|8297.4|8301.1|8297.3|8305|8302.2|8297|8294.2|1516
1713959400000|2024-04-24 11:50:00|8300.1|8297.2|8294.1|8291.3|8303.1|8300.2|8291.1|8288.3|668
1713959700000|2024-04-24 11:55:00|8295|8292.2|8307.1|8303.3|8311|8308.2|8292.1|8289.3|1441
1713960000000|2024-04-24 12:00:00|8307|8304.2|8294.1|8290.3|8308|8305.2|8293.1|8289.8|1027
1713960300000|2024-04-24 12:05:00|8293.1|8289.3|8297.1|8294.3|8302.1|8299.3|8289.1|8286.3|629
1713960600000|2024-04-24 12:10:00|8296.6|8293.3|8294.1|8291.3|8297.1|8294.3|8289.1|8286.3|792
1713960900000|2024-04-24 12:15:00|8295|8292.2|8293.1|8290.3|8300|8297.2|8291|8287.2|606
1713961200000|2024-04-24 12:20:00|8292.2|8289.4|8296.1|8293.3|8296.1|8293.3|8290|8287.2|291
1713961500000|2024-04-24 12:25:00|8297.1|8293.4|8293.1|8290.3|8299.1|8296.3|8293.1|8290.3|478
1713961800000|2024-04-24 12:30:00|8294|8291.2|8281|8277.2|8299.1|8296.3|8278.1|8275.2|2534
1713962100000|2024-04-24 12:35:00|8281.1|8277.3|8300.9|8298.1|8302|8299.2|8280|8276.3|2270
1713962400000|2024-04-24 12:40:00|8301|8298.2|8307.9|8304.1|8321.8|8319|8299.9|8297.1|3890
1713962700000|2024-04-24 12:45:00|8308.8|8305.1|8304.9|8302.1|8308.9|8306.1|8297.9|8295|1180
1713963000000|2024-04-24 12:50:00|8304.8|8302|8320.8|8318|8324.7|8321.4|8300.4|8297.1|3019
1713963300000|2024-04-24 12:55:00|8320.7|8317.9|8319.8|8317|8326.8|8324|8312.8|8310|1411
1713963600000|2024-04-24 13:00:00|8320.7|8317.9|8307.9|8305.1|8332.2|8328.4|8296.8|8294|3043
1713963900000|2024-04-24 13:05:00|8307.8|8305|8284.9|8281.1|8309.8|8307|8282.9|8280.1|2575
1713964200000|2024-04-24 13:10:00|8284.8|8282.1|8282.9|8280.1|8291.9|8289.1|8276.9|8274.1|1601
1713964500000|2024-04-24 13:15:00|8283.9|8281.1|8279.9|8277.1|8284.9|8282.1|8275.9|8273.1|1408
1713964800000|2024-04-24 13:20:00|8279|8276.2|8297.9|8295.1|8302.9|8300.1|8274|8271.1|2203
1713965100000|2024-04-24 13:25:00|8296.9|8294.1|8296.4|8292.6|8305|8302.1|8290.9|8288.1|1333
1713965400000|2024-04-24 13:30:00|8296.9|8293.1|8279|8276.2|8298.9|8296.1|8267|8264.2|3043
1713965700000|2024-04-24 13:35:00|8279.9|8277.1|8292|8289.2|8299.1|8296.3|8274.1|8271.2|2205
1713966000000|2024-04-24 13:40:00|8293.1|8289.3|8286.1|8283.3|8295.1|8292.2|8278.1|8274.8|1391
1713966300000|2024-04-24 13:45:00|8285.1|8282.3|8277|8274.2|8286.1|8283.3|8268.1|8265.3|2674
1713966600000|2024-04-24 13:50:00|8277.1|8274.3|8291.9|8288.1|8295|8292.2|8276.1|8273.3|1712
1713966900000|2024-04-24 13:55:00|8291|8288.2|8288.9|8286.1|8291.9|8289.1|8282|8279.2|1981
1713967200000|2024-04-24 14:00:00|8290.8|8288|8293.8|8291|8293.9|8291.1|8272.9|8270.1|4069
1713967500000|2024-04-24 14:05:00|8293.9|8291.1|8286.9|8284.1|8293.9|8291.1|8281.4|8278.1|1443
1713967800000|2024-04-24 14:10:00|8287.9|8285.1|8280.9|8278.1|8293.9|8291.1|8278.9|8275.1|1205
1713968100000|2024-04-24 14:15:00|8281.9|8279.1|8283.9|8280.1|8290.9|8288.1|8278.4|8275.1|800
1713968400000|2024-04-24 14:20:00|8282.9|8281.1|8289.8|8287|8289.8|8287|8277.9|8275.1|1098
1713968700000|2024-04-24 14:25:00|8290.8|8288|8303.8|8300|8306.8|8303|8287.8|8285|1911
1713969000000|2024-04-24 14:30:00|8303.9|8301|8335.6|8332.8|8335.6|8332.8|8283.7|8280.9|10108
1713969300000|2024-04-24 14:35:00|8334.6|8331.8|8348.4|8345.6|8350.5|8347.7|8323.6|8320.8|7374
1713969600000|2024-04-24 14:40:00|8348.5|8345.7|8299.8|8297|8351.4|8348.1|8288.9|8285.6|7667
1713969900000|2024-04-24 14:45:00|8298.8|8296|8294.8|8291|8305.8|8303|8290.7|8287|3480
1713970200000|2024-04-24 14:50:00|8293.8|8290.1|8298.7|8295.9|8313.6|8310.8|8291.8|8289|2174
1713970500000|2024-04-24 14:55:00|8298.8|8295|8266.9|8264.1|8299.7|8296.9|8263.9|8260.2|4818
1713970800000|2024-04-24 15:00:00|8267.8|8264|8273.9|8271.1|8279.9|8277.1|8263.9|8261.1|4187
1713971100000|2024-04-24 15:05:00|8272.9|8270.1|8256.1|8252.3|8274.9|8272.1|8247.2|8243.6|7546
1713971400000|2024-04-24 15:10:00|8255.2|8252.4|8256|8253.2|8262.1|8259.3|8241.6|8238.3|3944
1713971700000|2024-04-24 15:15:00|8257|8254.2|8275|8272.2|8285|8282.2|8254|8251.2|3183
1713972000000|2024-04-24 15:20:00|8275.1|8272.3|8294.9|8292.1|8306.9|8304|8269|8265.3|4534
1713972300000|2024-04-24 15:25:00|8295.9|8293.1|8297.9|8294.1|8311.9|8309.1|8293|8290.1|2489
1713972600000|2024-04-24 15:30:00|8298.4|8295.1|8268|8264.2|8298.4|8295.1|8262.9|8259.2|3094
1713972900000|2024-04-24 15:35:00|8267|8264.1|8250.9|8248.1|8269|8266.2|8248|8245.1|1944
1713973200000|2024-04-24 15:40:00|8251.9|8249.1|8263.8|8261|8272.8|8270|8250.9|8247.2|1867
1713973500000|2024-04-24 15:45:00|8262.8|8260|8275.7|8271.9|8285.7|8282.4|8258.3|8255|3405
1713973800000|2024-04-24 15:50:00|8274.8|8272|8283.7|8280.9|8283.7|8280.9|8273.7|8270.9|952
1713974100000|2024-04-24 15:55:00|8284.7|8281|8279.7|8275.9|8286.7|8283.9|8270.2|8267.4|1104
1713974400000|2024-04-24 16:00:00|8280.7|8276.9|8291.7|8287.9|8299.7|8295.9|8279.7|8276.9|2547
1713974700000|2024-04-24 16:05:00|8291.6|8288.8|8276.7|8273.9|8293.7|8290.8|8273.7|8269.9|1505
1713975000000|2024-04-24 16:10:00|8277.6|8274.8|8273.7|8270.9|8280.7|8277.9|8270.7|8267.9|950
1713975300000|2024-04-24 16:15:00|8273.8|8271|8275.7|8272.9|8282.7|8279.9|8272.7|8269.9|851
1713975600000|2024-04-24 16:20:00|8274.8|8272|8274.8|8272|8281.8|8278.9|8266.8|8264|1279
1713975900000|2024-04-24 16:25:00|8275.8|8273|8269.8|8267|8279.8|8277|8265.8|8263|1295
1713976200000|2024-04-24 16:30:00|8270.8|8268.8|8261.8|8259|8271.6|8268.8|8258.8|8256|875
1713976500000|2024-04-24 16:35:00|8262.7|8259.9|8254.8|8252|8266.8|8264|8254.8|8251|1231
1713976800000|2024-04-24 16:40:00|8255.8|8252.1|8255.7|8252.9|8264.8|8262|8252.8|8249|3650
1713977100000|2024-04-24 16:45:00|8255.8|8253|8261.8|8259|8262.8|8260|8254.8|8252|1049
1713977400000|2024-04-24 16:50:00|8262.7|8259.9|8266.8|8264|8273.8|8270.9|8261.8|8258.9|886
1713977700000|2024-04-24 16:55:00|8265.8|8263|8265.8|8263|8270.8|8268|8260.8|8258|805
1713978000000|2024-04-24 17:00:00|8265.7|8262.9|8253.8|8250|8265.8|8262.9|8250.8|8247.6|2721
1713978300000|2024-04-24 17:05:00|8254.3|8251|8248.9|8246.1|8259.8|8257|8248.9|8246.1|1166
1713978600000|2024-04-24 17:10:00|8248|8245.2|8265.9|8263.1|8265.9|8263.1|8244.9|8242.1|1454
1713978900000|2024-04-24 17:15:00|8265.4|8262.1|8253.9|8251.1|8267.8|8265|8250.9|8248.1|1183
1713979200000|2024-04-24 17:20:00|8252.9|8250.1|8249.8|8247|8255.9|8253.1|8246.8|8244|724
1713979500000|2024-04-24 17:25:00|8248.9|8246.1|8243.8|8241|8253.8|8251|8241.9|8239|1185
1713979800000|2024-04-24 17:30:00|8242.9|8240.1|8249.9|8246.1|8258.9|8256.1|8242.9|8240.1|1211
1713980100000|2024-04-24 17:35:00|8248.9|8247|8263.8|8261|8265.8|8263|8248.9|8245.6|1809
1713980400000|2024-04-24 17:40:00|8264.8|8262|8258.9|8256.1|8265.8|8263|8258.4|8255.1|1179
1713980700000|2024-04-24 17:45:00|8257.9|8255.1|8255.9|8252.1|8259.9|8257.1|8252.9|8250.1|2035
1713981000000|2024-04-24 17:50:00|8255.8|8253|8248.9|8245.1|8255.9|8253.1|8245.8|8243|1037
1713981300000|2024-04-24 17:55:00|8247.9|8245|8248.8|8246|8249.9|8247.1|8242|8239.1|2545
1713981600000|2024-04-24 18:00:00|8247.9|8245.1|8252.9|8250.1|8253.9|8251|8237.9|8235.1|2200
1713981900000|2024-04-24 18:05:00|8253.8|8251|8275.8|8273|8277.8|8275|8248.8|8246|2479
1713982200000|2024-04-24 18:10:00|8276.8|8274|8287.7|8283.9|8293.1|8289.9|8276.8|8274|3392
1713982500000|2024-04-24 18:15:00|8286.7|8283|8285.6|8282.8|8287.7|8283|8273.8|8270.9|1807
1713982800000|2024-04-24 18:20:00|8285.7|8282.9|8281.8|8279|8286.7|8283.9|8274.8|8272|1966
1713983100000|2024-04-24 18:25:00|8282.7|8278.9|8274|8271.2|8283.2|8280|8263.9|8261.1|9619
1713983400000|2024-04-24 18:30:00|8275|8272.2|8277.9|8275.1|8289.8|8286.5|8274|8271.2|2773
1713983700000|2024-04-24 18:35:00|8276.9|8274.1|8279.9|8277.1|8281.9|8279.1|8274.9|8272.1|571
1713984000000|2024-04-24 18:40:00|8280.9|8276.1|8278.8|8276|8283.8|8281|8277.8|8274.1|1335
1713984300000|2024-04-24 18:45:00|8278.9|8275.1|8280.8|8278|8280.8|8278|8274.8|8271|473
1713984600000|2024-04-24 18:50:00|8279.8|8277|8280.8|8278|8283.9|8281.1|8277.8|8274|368
1713984900000|2024-04-24 18:55:00|8280.9|8278.1|8279.8|8277|8282.9|8280.1|8278.9|8275.6|310
1713985200000|2024-04-24 19:00:00|8278.9|8276|8278.8|8276|8281.8|8279|8276.9|8274.1|543
1713985500000|2024-04-24 19:05:00|8279.8|8277|8283.8|8281|8284.8|8282|8279.8|8277|185
1713985800000|2024-04-24 19:10:00|8284.8|8281.9|8287.8|8285|8289.7|8286.9|8282.8|8280|366
1713986100000|2024-04-24 19:15:00|8288.7|8284.9|8291.7|8288.9|8294.8|8292|8287.7|8284.9|591
1713986400000|2024-04-24 19:20:00|8291.8|8289|8285.8|8283|8292.8|8290|8285.8|8283|721
1713986700000|2024-04-24 19:25:00|8286.8|8283.9|8289.8|8287|8289.8|8287|8285.8|8283|139
1713987000000|2024-04-24 19:30:00|8291.8|8288|8288.8|8286|8291.8|8288|8287.8|8285|180
1713987300000|2024-04-24 19:35:00|8288.7|8285.9|8284.8|8282|8288.8|8286|8284.8|8282|148
1713987600000|2024-04-24 19:40:00|8285.7|8282.9|8285.8|8283|8287.7|8284.9|8284.8|8281.9|205
1713987900000|2024-04-24 19:45:00|8286.7|8283.9|8284.8|8282|8286.7|8283.9|8282.3|8279|1199
1713988200000|2024-04-24 19:50:00|8285.7|8281.9|8288.7|8285.9|8288.8|8286|8283.8|8281|226
1713988500000|2024-04-24 19:55:00|8287.8|8285|8285.8|8283|8288.7|8285|8285.7|8282.9|268
1713988800000|2024-04-24 20:00:00|8286.7|8282.9|8285.7|8282.9|8287.8|8285|8284.7|8281.9|79
1713989100000|2024-04-24 20:05:00|8284.7|8281.9|8282.7|8279.9|8286.7|8283|8281.8|8278.9|295
1713989400000|2024-04-24 20:10:00|8281.7|8278.9|8275.7|8272.9|8283.7|8280.9|8275.7|8272.9|449
1713989700000|2024-04-24 20:15:00|8276.6|8272.8|8275.7|8272.9|8277.7|8274.9|8273.7|8270.8|480
1713990000000|2024-04-24 20:20:00|8274.7|8271.9|8270.6|8266.8|8275.7|8271.9|8268.6|8264.9|329
1713990300000|2024-04-24 20:25:00|8269.7|8266.9|8270.6|8267.8|8271.1|8267.9|8268.8|8265.8|112
1713990600000|2024-04-24 20:30:00|8270.7|8267.9|8273.6|8269.8|8274.7|8270.9|8269.6|8266.8|213
1713990900000|2024-04-24 20:35:00|8272.7|8269.9|8276.6|8272.8|8279.7|8276.9|8272.6|8269.3|606
1713991200000|2024-04-24 20:40:00|8275.6|8273.8|8274.7|8270.9|8277.6|8274.8|8273.6|8270.8|177
1713991500000|2024-04-24 20:45:00|8274.6|8271.8|8275.6|8272.8|8275.7|8272.8|8272.6|8269.8|96
1713991800000|2024-04-24 20:50:00|8274.7|8271.9|8273.7|8270.9|8275.7|8272.8|8273.6|8269.8|102
1713992100000|2024-04-24 20:55:00|8274.7|8271.9|8277.7|8273.9|8278.2|8274.9|8274.6|8271.4|269
1713996000000|2024-04-24 22:00:00|8274.6|8270.8|8276.6|8272.8|8277.5|8274.6|8272.5|8268.8|342
1713996300000|2024-04-24 22:05:00|8275.6|8271.8|8277.5|8274.7|8278.5|8275.7|8274.5|8271.7|51
1713996600000|2024-04-24 22:10:00|8278.4|8274.6|8284.4|8280.6|8284.4|8281.6|8277.5|8273.7|99
1713996900000|2024-04-24 22:15:00|8283.5|8280.7|8283.4|8279.6|8284.4|8280.7|8282.5|8278.7|61
1713997200000|2024-04-24 22:20:00|8282.5|8279.7|8282.5|8279.7|8282.5|8279.7|8282.5|8279.7|8
1713997500000|2024-04-24 22:25:00|8283.4|8280.6|8281.5|8278.7|8283.5|8280.7|8281.5|8278.7|40
1713997800000|2024-04-24 22:30:00|8280.5|8277.7|8275.5|8272.7|8281|8278.2|8275.5|8272.6|61
1713998100000|2024-04-24 22:35:00|8275.4|8272.6|8275.4|8272.6|8276.4|8273.6|8274.5|8271.6|28
1713998400000|2024-04-24 22:40:00|8274.5|8271.7|8273.4|8270.6|8275.5|8272.7|8272.5|8269.6|39
1713998700000|2024-04-24 22:45:00|8273.5|8269.7|8273.5|8270.7|8273.5|8270.7|8272.4|8269.6|20
1713999000000|2024-04-24 22:50:00|8274.4|8271.6|8273.5|8270.7|8274.5|8271.6|8273.5|8270.6|12
1713999300000|2024-04-24 22:55:00|8272.5|8269.7|8274.4|8271.6|8274.5|8271.7|8272.5|8269.7|39
1713999600000|2024-04-24 23:00:00|8274.5|8271.7|8274.4|8271.6|8276.5|8273.7|8274.4|8270.6|64
1713999900000|2024-04-24 23:05:00|8273.4|8270.6|8273.4|8270.6|8274.4|8270.6|8271.6|8268.8|58
1714000200000|2024-04-24 23:10:00|8274.4|8271.6|8274.4|8271.6|8274.5|8271.6|8274.4|8270.6|21
1714000500000|2024-04-24 23:15:00|8275.4|8272.5|8275.4|8271.6|8276.4|8272.6|8274.4|8271.6|13
1714000800000|2024-04-24 23:20:00|8274.4||8274.4||8275.4||8274.4||5
1714001100000|2024-04-24 23:25:00|8273.4|8270.6|8274.4|8271.6|8274.9|8271.6|8273.4|8270.6|14
1714001400000|2024-04-24 23:30:00|8275.4|8272.6|8275.3|8272.5|8275.4|8272.6|8274.4|8271.6|21
1714001700000|2024-04-24 23:35:00|8275.4|8272.6|8276.3|8273.5|8277.4|8274.5|8275.3|8272.5|29
1714002000000|2024-04-24 23:40:00|8276.4|8273.6|8276.3|8273.5|8276.4|8273.6|8275.4|8272.5|7
1714002300000|2024-04-24 23:45:00|8275.3|8272.5|8275.4|8272.6|8277.4|8274.5|8275.3|8272.5|60
1714002600000|2024-04-24 23:50:00|8275.3|8272.5|8269.3|8266.5|8275.4|8272.6|8268.4|8265.6|138
1714002900000|2024-04-24 23:55:00|8269.4|8265.6|8263.4|8260.6|8269.8|8266.5|8261.4|8258.6|374
1714003200000|2024-04-25 00:00:00|8260.9|8257.1|8266.3|8263.5|8266.4|8263.6|8258.4|8254.7|404
1714003500000|2024-04-25 00:05:00|8266.4|8262.6|8268.3|8265.5|8271.8|8268.5|8265.4|8262.6|179
1714003800000|2024-04-25 00:10:00|8267.4|8264.5|8268.4|8265.6|8270.3|8266.6|8266.4|8263.5|88
1714004100000|2024-04-25 00:15:00|8268.3|8265.5|8271.4|8268.6|8271.4|8268.6|8267.4|8264.6|69
1714004400000|2024-04-25 00:20:00|8270.4|8267.6|8268.4|8265.6|8272.4|8269.6|8266.3|8262.6|113
1714004700000|2024-04-25 00:25:00|8268.3|8265.5|8266.4|8263.6|8269.4|8266.6|8265.4|8262.5|51
1714005000000|2024-04-25 00:30:00|8266.3|8263.5|8265.3|8262.5|8268.4|8265.6|8265.3|8262.5|70
1714005300000|2024-04-25 00:35:00|8266.3|8263.5|8267.3|8264.5|8267.8|8264.5|8264.4|8261.5|112
1714005600000|2024-04-25 00:40:00|8268.3|8265.5|8268.4|8265.6|8271.3|8268|8265.4|8262.5|88
1714005900000|2024-04-25 00:45:00|8268.3|8264.6|8269.3|8265.5|8269.4|8266.5|8267.3|8264.5|21
1714006200000|2024-04-25 00:50:00|8268.4|8265.6|8271.3|8268.5|8272.3|8269.5|8267.3|8264.5|182
1714006500000|2024-04-25 00:55:00|8272.2|8268.4|8268.3|8265.5|8272.3|8269.5|8266.3|8263.5|99
1714006800000|2024-04-25 01:00:00|8268.2|8265.4|8256.2|8253.4|8268.3|8265.4|8255.2|8252.4|374
1714007100000|2024-04-25 01:05:00|8256.3|8252.4|8262.3|8259.5|8265.3|8262.5|8256.3|8252.4|152
1714007400000|2024-04-25 01:10:00|8262.2|8258.5|8257.3|8254.5|8263.3|8260.5|8256.3|8253.4|79
1714007700000|2024-04-25 01:15:00|8256.3|8253.5|8266.3|8263.5|8267.2|8264.4|8255.3|8252|158
1714008000000|2024-04-25 01:20:00|8265.3|8262.5|8266.2|8262.4|8266.3|8263.4|8260.2|8256.5|89
1714008300000|2024-04-25 01:25:00|8265.2|8261.5|8270.1|8266.3|8272.2|8269.4|8264.2|8260.4|100
1714008600000|2024-04-25 01:30:00|8269.2|8266.4|8262.2|8259.4|8271.1|8268.3|8262.1|8259.3|86
1714008900000|2024-04-25 01:35:00|8263.1|8260.3|8258.2|8255.4|8263.2|8260.3|8255.2|8252.4|222
1714009200000|2024-04-25 01:40:00|8259.2|8256.4|8258.2|8254.4|8262.2|8258.4|8257.2|8254.4|139
1714009500000|2024-04-25 01:45:00|8257.3|8255.4|8253.2|8250.4|8258.2|8255.4|8252.1|8249.3|180
1714009800000|2024-04-25 01:50:00|8252.3|8249.5|8255.2|8252.4|8256.2|8252.5|8251.2|8248.4|175
1714010100000|2024-04-25 01:55:00|8256.2|8253.4|8257.1|8253.3|8257.2|8254.4|8253.1|8249.3|103
1714010400000|2024-04-25 02:00:00|8256.2|8254.3|8259.2|8256.4|8260.2|8257.4|8255.1|8251.4|79
1714010700000|2024-04-25 02:05:00|8259.1|8256.3|8269|8266.2|8270.1|8267.3|8258.7|8255.4|231
1714011000000|2024-04-25 02:10:00|8269.1|8266.3|8261.2|8258.4|8269.2|8266.4|8261.2|8258|885
1714011300000|2024-04-25 02:15:00|8261.3|8257.5|8264.3|8261.5|8266.3|8263.5|8260.2|8257.4|102
1714011600000|2024-04-25 02:20:00|8264.2|8261.4|8267.3|8264.5|8267.3|8264.5|8264.2|8261.4|45
1714011900000|2024-04-25 02:25:00|8267.2|8264.4|8270.2|8266.4|8271.3|8268.4|8267.2|8264.4|73
1714012200000|2024-04-25 02:30:00|8270.1|8267.3|8281.2|8278.4|8282.7|8279.5|8269.3|8266.5|338
1714012500000|2024-04-25 02:35:00|8282.2|8279.4|8284.1|8281.3|8285.6|8282.4|8280.2|8277.4|223
1714012800000|2024-04-25 02:40:00|8283.2|8280.4|8281.2|8278.4|8285.1|8281.4|8280.1|8277.3|210
1714013100000|2024-04-25 02:45:00|8282.1|8279.3|8285.1|8282.3|8286.1|8283.3|8278.1|8275.3|148
1714013400000|2024-04-25 02:50:00|8284.2|8281.3|8283.1|8280.3|8286.1|8282.4|8282.1|8279.3|116
1714013700000|2024-04-25 02:55:00|8284.1|8281.3|8280.1|8277.3|8284.2|8281.4|8279.3|8276.5|130
1714014000000|2024-04-25 03:00:00|8280.2|8277.4|8287.1|8284.3|8288.1|8284.8|8279|8275.3|205
1714014300000|2024-04-25 03:05:00|8286.1|8283.3|8280.1|8276.3|8287.1|8284.3|8279.1|8276.3|135
1714014600000|2024-04-25 03:10:00|8279.1|8277.2|8273.1|8270.3|8282.1|8278.3|8271.1|8268.2|235
1714014900000|2024-04-25 03:15:00|8274.1|8271.3|8272.1|8269.3|8275.1|8272.3|8271|8267.3|154
1714015200000|2024-04-25 03:20:00|8273.1|8270.3|8270.1|8267.3|8274.1|8271.3|8269.1|8266.3|89
1714015500000|2024-04-25 03:25:00|8271|8268.2|8276.1|8273.3|8277|8274.2|8269.1|8266.2|138
1714015800000|2024-04-25 03:30:00|8276|8273.2|8274|8271.2|8278|8275.2|8273|8270.2|96
1714016100000|2024-04-25 03:35:00|8273.1|8270.2|8276|8273.2|8276.5|8273.2|8273|8270.2|35
1714016400000|2024-04-25 03:40:00|8275.1|8272.3|8277|8274.2|8278.1|8275.3|8275|8272.2|63
1714016700000|2024-04-25 03:45:00|8277.1|8274.3|8280|8277.2|8281|8277.3|8277|8274.2|123
1714017000000|2024-04-25 03:50:00|8280.1|8276.2|8280.1|8277.3|8282|8278.3|8280|8276.2|38
1714017300000|2024-04-25 03:55:00|8281|8277.2|8283|8279.2|8283|8280.1|8280|8277.2|88
1714017600000|2024-04-25 04:00:00|8282.9|8280.1|8282|8279.2|8283|8280.2|8281.9|8278.2|36
1714017900000|2024-04-25 04:05:00|8282.9|8280.1|8284|8281.2|8287|8284.2|8282.9|8280.1|118
1714018200000|2024-04-25 04:10:00|8283.9|8281.1|8280|8277.2|8284|8281.2|8280|8277.2|59
1714018500000|2024-04-25 04:15:00|8281|8278.1|8281|8278.2|8282|8279.1|8280|8277.2|43
1714018800000|2024-04-25 04:20:00|8282|8278.7|8281.9|8279.1|8283|8280.2|8280.9|8277.2|35
1714019100000|2024-04-25 04:25:00|8282|8278.2|8283.9|8281.1|8284.4|8281.1|8281|8278.1|54
1714019400000|2024-04-25 04:30:00|8283.4|8280.1|8285.9|8283.1|8287.4|8284.1|8281.9|8279.1|103
1714019700000|2024-04-25 04:35:00|8285|8282.2|8283.9|8281.1|8286.9|8284.1|8283.9|8280.7|71
1714020000000|2024-04-25 04:40:00|8283|8280.2|8285.9|8283.1|8285.9|8283.1|8283|8280.2|86
1714020300000|2024-04-25 04:45:00|8286.9|8284.1|8283|8280.2|8288.9|8285.2|8283|8280.1|140
1714020600000|2024-04-25 04:50:00|8282.9|8280.1|8282.9|8280.1|8284.3|8281.2|8281|8278.1|71
1714020900000|2024-04-25 04:55:00|8283|8280.2|8288.9|8285.1|8288.9|8286|8282.9|8280.1|158
1714021200000|2024-04-25 05:00:00|8287.9|8286|8286.9|8284.1|8288.9|8286|8284.9|8282.1|77
1714021500000|2024-04-25 05:05:00|8287.9|8285.1|8287.9|8285.1|8289.9|8287.1|8286.9|8284.1|55
1714021800000|2024-04-25 05:10:00|8287.8|8285|8288.9|8285.1|8288.9|8286|8285.8|8283|45
1714022100000|2024-04-25 05:15:00|8288.8|8285|8286.9|8284.1|8289.9|8287|8286.9|8283.1|79
1714022400000|2024-04-25 05:20:00|8286.8|8283.1|8286.8|8284|8287.9|8284.1|8285.9|8283|44
1714022700000|2024-04-25 05:25:00|8287.8|8284.1|8284.8|8282|8287.8|8284.1|8284.8|8282|28
1714023000000|2024-04-25 05:30:00|8285.8|8283|8287.9|8285.1|8292.9|8290.1|8284.9|8282|291
1714023300000|2024-04-25 05:35:00|8288.8|8286|8288.8|8286|8291.9|8289.1|8286.9|8284|105
1714023600000|2024-04-25 05:40:00|8287.9|8285|8287.8|8284|8288.9|8286.1|8285.8|8283|81
1714023900000|2024-04-25 05:45:00|8287.9|8285|8285.8|8283|8288.8|8286|8284.8|8281|67
1714024200000|2024-04-25 05:50:00|8286.7|8283.9|8288.7|8284.9|8289.7|8286.9|8286.7|8283|214
1714024500000|2024-04-25 05:55:00|8288.6|8285.8|8286.7|8283.9|8288.7|8285.8|8283.7|8280.9|56
1714024800000|2024-04-25 06:00:00|8287.7|8284.8|8283.7|8280.9|8288.7|8284.9|8283.7|8279.9|155
1714025100000|2024-04-25 06:05:00|8283.8|8280|8288.8|8285|8289.2|8285.9|8282.3|8279|211
1714025400000|2024-04-25 06:10:00|8289.8|8286|8289.8|8287|8292.8|8290|8286.7|8283.9|187
1714025700000|2024-04-25 06:15:00|8289.7|8286|8289.8|8287|8292.8|8289|8288.8|8286|122
1714026000000|2024-04-25 06:20:00|8288.9|8286.1|8289.7|8286.9|8290.8|8288|8286.7|8283.9|114
1714026300000|2024-04-25 06:25:00|8289.8|8286|8286.8|8284|8291.8|8288|8286.7|8282.9|114
1714026600000|2024-04-25 06:30:00|8287.7|8283.9|8281.8|8279|8289.7|8286.9|8281.8|8278.9|253
1714026900000|2024-04-25 06:35:00|8282.7|8278.9|8279.8|8277|8283.8|8281|8275.8|8272.9|388
1714027200000|2024-04-25 06:40:00|8279.7|8276.9|8281.8|8279|8282.8|8280|8276.8|8273.9|183
1714027500000|2024-04-25 06:45:00|8281.7|8278.9|8286.8|8283|8286.8|8283.9|8280.7|8277|148
1714027800000|2024-04-25 06:50:00|8286.7|8282.9|8291.8|8289|8294.6|8291.8|8284.8|8281.6|518
1714028100000|2024-04-25 06:55:00|8292.6|8289.8|8299.6|8295.8|8300.6|8297.8|8291.2|8287.9|617
1714028400000|2024-04-25 07:00:00|8299.7|8296.8|8298.6|8294.8|8302.6|8299.8|8297.6|8294.3|350
1714028700000|2024-04-25 07:05:00|8297.7|8295.8|8298.6|8295.8|8299.6|8296.8|8294.6|8291.8|220
1714029000000|2024-04-25 07:10:00|8297.6|8294.8|8292.6|8289.8|8298.9|8295.8|8292.6|8289.7|220
1714029300000|2024-04-25 07:15:00|8291.6|8288.8|8289.6|8286.8|8293|8289.7|8283.7|8280.9|391
1714029600000|2024-04-25 07:20:00|8289.5|8286.7|8292.6|8288.8|8292.6|8288.8|8286.6|8282.8|157
1714029900000|2024-04-25 07:25:00|8291.6|8289.8|8289.6|8285.8|8293.7|8290.9|8289.5|8285.8|218
1714030200000|2024-04-25 07:30:00|8288.6|8284.8|8290.6|8287.8|8292.6|8289.8|8286.6|8283.8|194
1714030500000|2024-04-25 07:35:00|8289.6|8286.8|8289.6|8286.8|8290.6|8286.8|8281.6|8278.8|299
1714030800000|2024-04-25 07:40:00|8290.6|8286.9|8294.6|8291.8|8297.7|8294.8|8289.6|8286.8|262
1714031100000|2024-04-25 07:45:00|8293.6|8290.8|8298.7|8295.9|8305.7|8302.8|8293.6|8290.7|542
1714031400000|2024-04-25 07:50:00|8299.6|8296.8|8301.6|8298.8|8301.7|8298.8|8297.5|8294.7|168
1714031700000|2024-04-25 07:55:00|8301.5|8298.7|8303.6|8300.8|8307.6|8303.8|8300.5|8296.7|370
1714032000000|2024-04-25 08:00:00|8303.5|8300.7|8302.6|8299.8|8307.6|8304.7|8295.6|8292.8|653
1714032300000|2024-04-25 08:05:00|8302.5|8299.7|8310.5|8306.7|8311.5|8308.7|8301.7|8298.9|705
1714032600000|2024-04-25 08:10:00|8309.5|8305.7|8311.4|8308.6|8314.4|8311.6|8307.5|8304.6|718
1714032900000|2024-04-25 08:15:00|8311.5|8308.7|8310.5|8307.7|8312.4|8309.6|8308.5|8305.6|411
1714033200000|2024-04-25 08:20:00|8310.4|8307.6|8316.4|8313.6|8318.4|8315.6|8308.4|8304.6|917
1714033500000|2024-04-25 08:25:00|8317.4|8314.1|8304.4|8301.6|8317.4|8314.1|8302.4|8298.6|1334
1714033800000|2024-04-25 08:30:00|8305.4|8303.6|8308.4|8305.6|8310.4|8307.6|8301.5|8298.6|943
1714034100000|2024-04-25 08:35:00|8309.3|8305.5|8312.4|8309.6|8314.5|8311.7|8308.4|8305.5|482
1714034400000|2024-04-25 08:40:00|8312.5|8308.7|8294.5|8291.7|8312.5|8309.6|8291.6|8288.7|777
1714034700000|2024-04-25 08:45:00|8295.4|8291.6|8293.4|8289.6|8296.5|8292.8|8287.6|8284.8|463
1714035000000|2024-04-25 08:50:00|8293.5|8290.6|8294.5|8291.7|8296.5|8293.6|8292.4|8288.6|359
1714035300000|2024-04-25 08:55:00|8294.4|8291.6|8289.5|8286.7|8295.5|8292.7|8287.5|8284.7|934
1714035600000|2024-04-25 09:00:00|8290.4|8285.7|8278.5|8274.7|8292.5|8288.7|8277.4|8274.6|579
1714035900000|2024-04-25 09:05:00|8278.4|8275.6|8282.5|8279.7|8282.6|8279.7|8273.5|8270.7|1250
1714036200000|2024-04-25 09:10:00|8281.6|8278.7|8274.6|8271.8|8284.5|8281.7|8272.5|8268.8|371
1714036500000|2024-04-25 09:15:00|8274.5|8271.7|8279.6|8276.8|8280.6|8277.8|8273.5|8270.7|213
1714036800000|2024-04-25 09:20:00|8278.6|8275.8|8274.5|8270.7|8279.6|8276.7|8273.6|8270.7|312
1714037100000|2024-04-25 09:25:00|8273.6|8270.8|8276.5|8273.7|8279.5|8276.7|8273.1|8269.8|845
1714037400000|2024-04-25 09:30:00|8277.4|8274.6|8264.5|8261.7|8280.5|8277.2|8263.5|8260.7|589
1714037700000|2024-04-25 09:35:00|8265.5|8262.7|8263.5|8260.7|8268|8264.7|8258.6|8255.7|1434
1714038000000|2024-04-25 09:40:00|8262.5|8259.7|8256.5|8253.7|8263.5|8260.7|8253.6|8250.7|525
1714038300000|2024-04-25 09:45:00|8256.6|8252.7|8259.5|8256.7|8261.6|8258.7|8255.5|8252.7|440
1714038600000|2024-04-25 09:50:00|8259.6|8255.8|8261.6|8258.8|8265|8261.8|8257.6|8254.7|382
1714038900000|2024-04-25 09:55:00|8261.5|8258.7|8267.5|8264.7|8270.5|8267.7|8261.5|8258.7|609
1714039200000|2024-04-25 10:00:00|8267.4|8263.7|8272.5|8269.7|8273.5|8270.2|8266.5|8263.7|326
1714039500000|2024-04-25 10:05:00|8271.5|8268.7|8268.5|8265.7|8275.5|8272.7|8267.5|8264.7|448
1714039800000|2024-04-25 10:10:00|8267.5|8264.7|8269.5|8266.7|8272.5|8269.6|8265.5|8262.7|430
1714040100000|2024-04-25 10:15:00|8268.6|8265.7|8275.3|8272.5|8280.3|8277.5|8268.5|8264.7|467
1714040400000|2024-04-25 10:20:00|8275.4|8272.6|8277.3|8274.5|8278.3|8275.5|8272.4|8269.5|383
1714040700000|2024-04-25 10:25:00|8277.4|8274.6|8275.3|8272.5|8279.3|8276.5|8273.4|8270.5|185
1714041000000|2024-04-25 10:30:00|8276.3|8273.5|8277.3|8274.5|8278.8|8275.5|8276.3|8273.5|525
1714041300000|2024-04-25 10:35:00|8276.3|8273.5|8281.2|8278.4|8282.3|8279.5|8275.3|8272.5|394
1714041600000|2024-04-25 10:40:00|8282.1|8277.4|8285.2|8282.4|8288.1|8285.3|8282.1|8277.4|309
1714041900000|2024-04-25 10:45:00|8285.1|8282.3|8280.2|8277.4|8286.1|8283.3|8280.2|8277.4|199
1714042200000|2024-04-25 10:50:00|8281.1|8278.3|8285.2|8282.4|8286.2|8283.4|8280.7|8277.4|214
1714042500000|2024-04-25 10:55:00|8286.1|8283.3|8283.2|8280.4|8286.2|8283.3|8279.2|8275.9|212
1714042800000|2024-04-25 11:00:00|8282.3|8279.5|8274.1|8271.3|8283.2|8280.4|8269.1|8265.4|518
1714043100000|2024-04-25 11:05:00|8275.1|8272.3|8285.1|8281.3|8286.1|8283.3|8274.1|8270.8|302
1714043400000|2024-04-25 11:10:00|8284.2|8281.4|8285.1|8282.3|8288.1|8285.3|8283.1|8280.3|892
1714043700000|2024-04-25 11:15:00|8286.1|8282.2|8287.1|8284.3|8292|8288.3|8285.1|8282.2|405
1714044000000|2024-04-25 11:20:00|8288|8284.2|8291|8288.2|8294|8291.2|8287|8284.2|475
1714044300000|2024-04-25 11:25:00|8290.9|8288.1|8293|8290.2|8294|8291.2|8289|8286.2|278
1714044600000|2024-04-25 11:30:00|8292|8289.2|8290|8287.2|8294|8291.2|8289|8286.2|335
1714044900000|2024-04-25 11:35:00|8289|8286.2|8288|8284.2|8292|8289.2|8283.1|8280.3|753
1714045200000|2024-04-25 11:40:00|8289|8285.2|8290|8287.2|8292|8289.2|8286.1|8282.8|503
1714045500000|2024-04-25 11:45:00|8289|8286.2|8286.9|8283.1|8291.9|8289.1|8285|8282.1|299
1714045800000|2024-04-25 11:50:00|8286|8283.2|8290.9|8288.1|8292.9|8290.1|8285.9|8283.1|435
1714046100000|2024-04-25 11:55:00|8291|8288.2|8290.9|8288.1|8292.3|8289.1|8288.9|8286.1|218
1714046400000|2024-04-25 12:00:00|8290.4|8287.1|8300.8|8298|8302.8|8300|8289.9|8287.1|3597
1714046700000|2024-04-25 12:05:00|8300.7|8297.9|8307.7|8304.9|8309.6|8306.8|8295.9|8293|1320
1714047000000|2024-04-25 12:10:00|8307.6|8304.8|8310.6|8307.8|8312.6|8309.8|8305.6|8302.8|940
1714047300000|2024-04-25 12:15:00|8309.7|8306.9|8316.5|8313.7|8320.5|8317.7|8309.7|8306.9|4279
1714047600000|2024-04-25 12:20:00|8315.5|8312.7|8323.4|8319.6|8324.5|8321.7|8315.5|8311.7|2049
1714047900000|2024-04-25 12:25:00|8322.5|8319.7|8315.3|8311.5|8323.4|8319.7|8314.4|8311.5|875
1714048200000|2024-04-25 12:30:00|8314.4|8311.6|8311.5|8308.7|8321.5|8318.6|8307.6|8304.8|1834
1714048500000|2024-04-25 12:35:00|8312.4|8308.6|8293.6|8290.8|8312.6|8309.7|8292.6|8289.8|1421
1714048800000|2024-04-25 12:40:00|8294.5|8290.7|8293.5|8290.7|8298.5|8295.2|8288.6|8285.7|898
1714049100000|2024-04-25 12:45:00|8294.5|8291.6|8272.7|8268.9|8296.5|8292.7|8268.7|8265.9|2707
1714049400000|2024-04-25 12:50:00|8272.6|8269.8|8276.6|8273.8|8281.7|8278.9|8271.1|8267.8|1068
1714049700000|2024-04-25 12:55:00|8277.6|8272.8|8279.7|8276.9|8281.6|8278.8|8270.7|8267.8|1670
1714050000000|2024-04-25 13:00:00|8280.6|8277.8|8263.6|8260.8|8295.5|8292.7|8260.6|8257.8|4986
1714050300000|2024-04-25 13:05:00|8262.6|8259.8|8247.6|8244.8|8263.6|8260.8|8243.6|8240.8|4038
1714050600000|2024-04-25 13:10:00|8246.6|8243.8|8215.5|8212.7|8247.6|8244.8|8214.4|8211.6|6827
1714050900000|2024-04-25 13:15:00|8214.5|8211.7|8249.2|8246.4|8251.1|8247.8|8209.6|8206.8|5669
1714051200000|2024-04-25 13:20:00|8250.1|8247.3|8280.8|8278|8282.8|8280|8245.2|8242.4|8466
1714051500000|2024-04-25 13:25:00|8280.9|8277.1|8278.8|8276|8295.8|8292.9|8269.8|8267|5052
1714051800000|2024-04-25 13:30:00|8279.8|8277|8257.3|8253.5|8305.7|8302.9|8257.1|8253.5|6468
1714052100000|2024-04-25 13:35:00|8257.1|8253.3|8255|8251.2|8266.1|8263.3|8251.1|8248.3|5009
1714052400000|2024-04-25 13:40:00|8255.9|8253.1|8267.1|8264.3|8277.4|8274.2|8250|8247.2|3516
1714052700000|2024-04-25 13:45:00|8266.2|8262.4|8234.3|8231.5|8266.2|8263.3|8229.4|8226.6|4618
1714053000000|2024-04-25 13:50:00|8233.4|8230.6|8225.4|8221.6|8244.3|8241.4|8218.5|8214.8|3096
1714053300000|2024-04-25 13:55:00|8225.5|8221.7|8238.5|8235.7|8243.3|8239.5|8218.5|8215.7|3460
1714053600000|2024-04-25 14:00:00|8238.4|8235.6|8223.3|8220.5|8244.3|8241.4|8217.3|8214.5|2041
1714053900000|2024-04-25 14:05:00|8223.4|8220.6|8246.1|8242.3|8252.2|8249.4|8221.3|8218.5|2262
1714054200000|2024-04-25 14:10:00|8245.3|8242.5|8224.3|8221.5|8250.7|8247.4|8224.3|8221.5|2577
1714054500000|2024-04-25 14:15:00|8223.3|8220.5|8216.3|8213.5|8231.2|8227.5|8215.2|8212.3|1673
1714054800000|2024-04-25 14:20:00|8216.4|8213.6|8204.8|8201|8218.4|8215.6|8192.7|8189|5388
1714055100000|2024-04-25 14:25:00|8203.8|8200.9|8220.7|8216.9|8227.6|8224.7|8201.7|8198.9|4846
1714055400000|2024-04-25 14:30:00|8221.5|8218.7|8216.7|8213.9|8226.7|8223.9|8212.7|8209.9|1309
1714055700000|2024-04-25 14:35:00|8217.7|8214.9|8219.7|8216.9|8228.1|8224.8|8213.7|8210.5|1474
1714056000000|2024-04-25 14:40:00|8219.6|8215.9|8210.6|8207.8|8225.7|8222.8|8206.6|8202.9|1234
1714056300000|2024-04-25 14:45:00|8210.7|8206.8|8207.6|8204.8|8226.5|8223.6|8202.7|8199.9|2097
1714056600000|2024-04-25 14:50:00|8206.8|8204|8202.6|8199.8|8212.6|8209.8|8197.7|8194.8|1556
1714056900000|2024-04-25 14:55:00|8202.7|8199.9|8208.6|8204.8|8211.7|8208.9|8200.6|8197.8|1276
1714057200000|2024-04-25 15:00:00|8208.5|8205.7|8222.4|8219.6|8232.5|8229.7|8193.5|8189.9|3156
1714057500000|2024-04-25 15:05:00|8221.9|8218.6|8228.3|8225.5|8235.3|8232.4|8219.4|8216.5|2486
1714057800000|2024-04-25 15:10:00|8227.4|8224.5|8216.5|8212.7|8229.3|8226.5|8213.4|8209.7|2000
1714058100000|2024-04-25 15:15:00|8216.4|8213.6|8216.5|8212.7|8221.9|8218.7|8209.4|8205.8|1166
1714058400000|2024-04-25 15:20:00|8216.4|8213.6|8228.3|8225.5|8235.3|8231.5|8213.5|8210.6|3231
1714058700000|2024-04-25 15:25:00|8227.4|8224.5|8215.3|8212.5|8229.8|8226.5|8213.4|8210.5|1668
1714059000000|2024-04-25 15:30:00|8215.4|8212.6|8213.4|8210.6|8218.4|8215.5|8208.3|8205.5|1274
1714059300000|2024-04-25 15:35:00|8214.3|8210.5|8233.2|8230.4|8239|8236.2|8211.3|8208.5|1962
1714059600000|2024-04-25 15:40:00|8234|8231.2|8235|8232.2|8239.1|8236.2|8229.2|8226.4|1610
1714059900000|2024-04-25 15:45:00|8234.1|8231.2|8238|8235.2|8239|8236.2|8231|8228.2|1221
1714060200000|2024-04-25 15:50:00|8238.9|8235.1|8240.9|8238.1|8244.9|8242.1|8235.9|8233.1|1386
1714060500000|2024-04-25 15:55:00|8240.4|8237.1|8246.9|8244.1|8248.9|8246.1|8236.9|8234.1|948
1714060800000|2024-04-25 16:00:00|8246.8|8244|8243.8|8241|8248.9|8246|8239.8|8236.6|944
1714061100000|2024-04-25 16:05:00|8243.9|8241.1|8248.8|8246|8251.8|8249|8239.8|8237|1886
1714061400000|2024-04-25 16:10:00|8249.7|8245.9|8229.8|8226|8252.7|8249.9|8227.8|8225|1672
1714061700000|2024-04-25 16:15:00|8228.9|8226.1|8238.8|8236|8238.8|8236|8225|8222.2|1392
1714062000000|2024-04-25 16:20:00|8239.8|8236.1|8250.8|8248|8253.7|8250.9|8237.9|8235|1599
1714062300000|2024-04-25 16:25:00|8251.7|8247.9|8244.8|8241|8253.8|8251|8239.8|8237|1136
1714062600000|2024-04-25 16:30:00|8244.7|8241.9|8243.7|8240.9|8248.7|8245.8|8240.8|8237.5|936
1714062900000|2024-04-25 16:35:00|8243.8|8240|8250.7|8247.9|8251.8|8248.9|8242.7|8239.9|830
1714063200000|2024-04-25 16:40:00|8249.7|8246.9|8248.7|8244.9|8254.7|8251.9|8243.7|8240.9|1150
1714063500000|2024-04-25 16:45:00|8247.7|8245.9|8247.7|8244.9|8251.7|8248.9|8246.7|8243.9|1160
1714063800000|2024-04-25 16:50:00|8248.6|8245.8|8247.7|8244.9|8252.7|8249.9|8244.8|8241.9|734
1714064100000|2024-04-25 16:55:00|8246.8|8244|8240.7|8237.9|8249.7|8246.8|8235.8|8233|1262
1714064400000|2024-04-25 17:00:00|8239.8|8237|8239.7|8235.9|8240.8|8238|8232.8|8230|1263
1714064700000|2024-04-25 17:05:00|8239.8|8236.9|8251.7|8248.9|8251.7|8248.9|8238.8|8236|957
1714065000000|2024-04-25 17:10:00|8251.6|8248.8|8245.7|8242.9|8251.7|8248.8|8243.7|8240.9|1175
1714065300000|2024-04-25 17:15:00|8246.7|8243.9|8258.7|8254.9|8259.7|8256.8|8244.7|8241.5|1347
1714065600000|2024-04-25 17:20:00|8258.6|8255.8|8269.6|8266.8|8275.6|8271.8|8256.7|8253.8|2173
1714065900000|2024-04-25 17:25:00|8270.6|8267.7|8268.6|8265.8|8272.6|8269.8|8267.5|8264.7|1170
1714066200000|2024-04-25 17:30:00|8269.6|8266.8|8277.5|8274.7|8285.4|8282.6|8268.6|8265.8|2253
1714066500000|2024-04-25 17:35:00|8277.4|8274.6|8284.4|8281.6|8285.5|8282.7|8275.4|8272.6|1622
1714066800000|2024-04-25 17:40:00|8285.4|8282.6|8287.4|8284.6|8293.7|8290.5|8281.5|8278.6|2144
1714067100000|2024-04-25 17:45:00|8287.3|8284.5|8290.5|8287.7|8294.4|8291.6|8285.5|8282.7|1234
1714067400000|2024-04-25 17:50:00|8289.5|8286.7|8292.4|8289.6|8294.4|8291.5|8287.5|8284.6|988
1714067700000|2024-04-25 17:55:00|8292.5|8289.7|8295.2|8292.4|8296.3|8293.5|8289.4|8286.6|1213
1714068000000|2024-04-25 18:00:00|8294.3|8291.5|8293.3|8290.5|8296.3|8293.5|8283.3|8279.6|1863
1714068300000|2024-04-25 18:05:00|8294.2|8290.4|8305.3|8302.5|8311.2|8308.4|8293.3|8290.4|2718
1714068600000|2024-04-25 18:10:00|8305.4|8301.6|8311.3|8308.5|8319.7|8316.5|8302.4|8299.5|2345
1714068900000|2024-04-25 18:15:00|8312.2|8309.4|8313.3|8310.5|8317.2|8314.3|8305.3|8302|2215
1714069200000|2024-04-25 18:20:00|8313.2|8310.4|8329.2|8326.4|8337.1|8334.3|8311.2|8308.4|3368
1714069500000|2024-04-25 18:25:00|8329.3|8326.5|8347.1|8344.3|8352.1|8349.3|8327.3|8324.4|9277
1714069800000|2024-04-25 18:30:00|8346.3|8343.5|8346.2|8343.4|8364.2|8361.3|8339.2|8336.4|6156
1714070100000|2024-04-25 18:35:00|8347.2|8343.3|8346.2|8343.4|8352.2|8349.4|8343.2|8339.4|1969
1714070400000|2024-04-25 18:40:00|8345.2|8342.4|8351.1|8348.3|8354.2|8351.3|8345.2|8341.4|933
1714070700000|2024-04-25 18:45:00|8351.2|8348.4|8358.1|8355.3|8360.1|8357.3|8351.2|8348.4|948
1714071000000|2024-04-25 18:50:00|8359|8356.2|8360.1|8357.3|8360.1|8357.3|8354.1|8350.8|1244
1714071300000|2024-04-25 18:55:00|8361.1|8358.3|8360.2|8357.4|8366|8362.7|8357.2|8354.4|2293
1714071600000|2024-04-25 19:00:00|8360.3|8357.5|8358.2|8355.4|8365.2|8362.4|8355.2|8351.9|1367
1714071900000|2024-04-25 19:05:00|8357.2|8354.4|8358.2|8355.4|8360.7|8357.4|8355.2|8352.4|643
1714072200000|2024-04-25 19:10:00|8359.1|8356.3|8363|8360.2|8364.1|8361.2|8357.2|8354.4|469
1714072500000|2024-04-25 19:15:00|8364|8359.2|8362|8359.2|8365|8362.2|8359.2|8356.3|571
1714072800000|2024-04-25 19:20:00|8362.1|8359.3|8368|8365.2|8368|8365.2|8361.1|8358.3|337
1714073100000|2024-04-25 19:25:00|8367.9|8365.1|8368.9|8366.1|8371.4|8368.2|8367|8364.1|925
1714073400000|2024-04-25 19:30:00|8369|8366.2|8367.1|8364.3|8369.9|8367.1|8364|8361.2|794
1714073700000|2024-04-25 19:35:00|8367|8364.2|8369|8366.2|8370.4|8367.2|8367|8364.2|321
1714074000000|2024-04-25 19:40:00|8368.9|8366.1|8367|8364.2|8369.9|8367.1|8367|8364.1|433
1714074300000|2024-04-25 19:45:00|8366.9|8364.1|8368|8365.2|8369|8365.2|8366.9|8363.2|205
1714074600000|2024-04-25 19:50:00|8367.9|8365.1|8366|8363.2|8369.8|8367|8364.8|8362|1261
1714074900000|2024-04-25 19:55:00|8366.9|8363.1|8367.9|8365.1|8368|8365.2|8365|8362.2|457
1714075200000|2024-04-25 20:00:00|8368.8|8366|8369.9|8367.1|8371.8|8369|8367.9|8364.1|264
1714075500000|2024-04-25 20:05:00|8368.9|8366.1|8367.9|8365.1|8369.9|8367.1|8366.9|8364.1|214
1714075800000|2024-04-25 20:10:00|8368.9|8366.1|8369.9|8367.1|8370.9|8368.1|8367.9|8365.1|221
1714076100000|2024-04-25 20:15:00|8370.9|8368.1|8368.9|8366.1|8370.9|8368.1|8368.8|8365|259
1714076400000|2024-04-25 20:20:00|8369.8|8366|8369.9|8367.1|8370.3|8367.1|8367.9|8364.7|64
1714076700000|2024-04-25 20:25:00|8369.8|8367|8370.9|8368.1|8370.9|8368.1|8368.9|8366.1|81
1714077000000|2024-04-25 20:30:00|8370.8|8368|8369.9|8367.1|8371.8|8368.9|8369.7|8366.9|170
1714077300000|2024-04-25 20:35:00|8370.8|8367|8369.8|8366|8372.7|8369.9|8368.9|8366|143
1714077600000|2024-04-25 20:40:00|8368.9|8366.1|8366|8363.2|8368.9|8366.1|8364.9|8361.1|393
1714077900000|2024-04-25 20:45:00|8365.9|8363.1|8369.9|8366.1|8369.9|8367.1|8365.9|8363.1|496
1714078200000|2024-04-25 20:50:00|8369.8|8366|8368.8|8365|8369.8|8367|8366.8|8364|142
1714078500000|2024-04-25 20:55:00|8367.9|8365.1|8368|8364.2|8371.8|8368.8|8365.9|8363|615
1714082400000|2024-04-25 22:00:00|8369.6|8366.8|8371.5|8368.7|8371.6|8368.7|8364.9|8361.7|215
1714082700000|2024-04-25 22:05:00|8371.6|8367.8|8371.6|8367.8|8371.6|8368.7|8369.6|8365.9|44
1714083000000|2024-04-25 22:10:00|8371.5|8368.7|8372.5|8368.7|8373.4|8370.6|8371.5|8368.7|68
1714083300000|2024-04-25 22:15:00|8371.5|8367.7|8367.7|8363.9|8371.5|8368.7|8366.6|8362.9|91
1714083600000|2024-04-25 22:20:00|8366.7|8363.4|8365.7|8362.9|8367.7|8364.8|8365.7|8362.8|61
1714083900000|2024-04-25 22:25:00|8364.8|8362|8366.6|8362.8|8367|8363.8|8364.7|8361.4|38
1714084200000|2024-04-25 22:30:00|8365.7|8362.9|8366.6|8362.8|8368.6|8365.8|8365.6|8362.8|51
1714084500000|2024-04-25 22:35:00|8365.7|8363.8|8366.6|8363.8|8367|8363.8|8365.7|8362.8|17
1714084800000|2024-04-25 22:40:00|8365.7|8362.9|8366.6|8363.8|8366.6|8363.8|8365.6|8362.8|17
1714085100000|2024-04-25 22:45:00|8367.6|8363.9|8369.5|8366.7|8372.6|8369.8|8366.6|8363.8|248
1714085400000|2024-04-25 22:50:00|8370.5|8366.8|8370.7|8366.9|8370.7|8367.8|8369.5|8366.7|55
1714085700000|2024-04-25 22:55:00|8370.6|8367.8|8371.7|8368.9|8372.6|8369.8|8370.6|8367.8|24
1714086000000|2024-04-25 23:00:00|8371.6|8368.8|8371.6|8367.8|8371.7|8368.8|8370.5|8366.8|54
1714086300000|2024-04-25 23:05:00|8370.7|8367.9|8369.5|8366.7|8370.7|8367.9|8369.5|8366.7|6
1714086600000|2024-04-25 23:10:00|8369.6|8365.8|8368.6|8365.8|8369.6|8366.7|8367.6|8364.8|31
1714086900000|2024-04-25 23:15:00|8368.5|8364.8|8369.6|8365.8|8369.6|8366.8|8368.5|8364.8|16
1714087200000|2024-04-25 23:20:00|8368.6|8365.7|8368.5|8364.7|8369.6|8365.8|8367.6|8364.7|24
1714087500000|2024-04-25 23:25:00|8367.6|8365.7|8367.6|8364.8|8368.7|8365.9|8367.5|8364.7|19
1714087800000|2024-04-25 23:30:00|8368.5|8364.7|8368.5|8364.7|8368.7|8365.8|8367.5|8364.7|48
1714088100000|2024-04-25 23:35:00|8368.6|8364.8|8365.7|8362.9|8368.6|8365.7|8364.6|8360.9|103
1714088400000|2024-04-25 23:40:00|8365.6|8362.8|8364.6|8361.8|8365.6|8362.8|8363.6|8360.8|32
1714088700000|2024-04-25 23:45:00|8365.6|8362.8|8368.6|8365.8|8368.6|8365.8|8364.6|8361.8|36
1714089000000|2024-04-25 23:50:00|8367.6|8364.8|8365.6|8362.8|8367.6|8364.8|8365.6|8362.8|30
1714089300000|2024-04-25 23:55:00|8365.5|8362.7|8365.5|8362.7|8366.6|8362.8|8364.5|8361.3|68
1714089600000|2024-04-26 00:00:00|8366.5|8363.6|8371.5|8368.7|8373.5|8370.2|8364.7|8361.9|306
1714089900000|2024-04-26 00:05:00|8372.5|8369.7|8379.5|8376.7|8380.5|8377.7|8371.6|8368.8|176
1714090200000|2024-04-26 00:10:00|8379.6|8375.8|8380.6|8377.8|8380.6|8377.8|8377.6|8374.8|78
1714090500000|2024-04-26 00:15:00|8380.5|8377.7|8379.6|8376.8|8381.5|8378.7|8377.7|8374.8|132
1714090800000|2024-04-26 00:20:00|8379.5|8376.7|8383.6|8380.8|8383.9|8380.8|8378.5|8375.7|127
1714091100000|2024-04-26 00:25:00|8383.5|8380.7|8381.5|8378.7|8384.6|8381.7|8380.5|8377.6|145
1714091400000|2024-04-26 00:30:00|8381.6|8377.8|8380.5|8377.7|8381.9|8378.8|8379.6|8376.8|46
1714091700000|2024-04-26 00:35:00|8381.5|8376.7|8378.5|8375.7|8381.5|8376.7|8378.5|8375.7|34
1714092000000|2024-04-26 00:40:00|8377.5|8374.7|8377.5|8374.7|8378.5|8375.7|8375.4|8372.6|92
1714092300000|2024-04-26 00:45:00|8377.4|8373.7|8373.4|8370.6|8377.5|8374.7|8373.4|8370.6|97
1714092600000|2024-04-26 00:50:00|8374.4|8371.6|8376.4|8373.6|8376.5|8373.7|8373.4|8370.6|108
1714092900000|2024-04-26 00:55:00|8376.3|8373.5|8374.4|8371.6|8376.9|8373.6|8372.4|8369.6|187
1714093200000|2024-04-26 01:00:00|8374.5|8370.6|8377.3|8373.5|8381.4|8378.6|8370.4|8367.6|503
1714093500000|2024-04-26 01:05:00|8377.4|8374.5|8383.3|8380.5|8386.3|8383.5|8375.3|8372.5|357
1714093800000|2024-04-26 01:10:00|8384.2|8381.4|8378.3|8375.5|8384.3|8381.4|8377.2|8374.4|177
1714094100000|2024-04-26 01:15:00|8379.2|8376.4|8371.2|8367.4|8380.3|8377.5|8370.2|8367.4|283
1714094400000|2024-04-26 01:20:00|8371.7|8368.4|8369.2|8366.4|8372.2|8368.5|8366.2|8363.4|385
1714094700000|2024-04-26 01:25:00|8368.2|8365.4|8363.2|8360.4|8371.2|8368.4|8362.2|8359.4|252
1714095000000|2024-04-26 01:30:00|8363.3|8360.5|8368.3|8365.5|8371.2|8368.4|8363.3|8360.5|265
1714095300000|2024-04-26 01:35:00|8369.3|8366.4|8370.1|8367.3|8375.2|8372.3|8367.1|8364.3|309
1714095600000|2024-04-26 01:40:00|8369.1|8366.3|8376.1|8373.3|8377.5|8374.2|8368.1|8365.3|116
1714095900000|2024-04-26 01:45:00|8376|8373.2|8374|8371.2|8376|8373.2|8370.1|8367.3|139
1714096200000|2024-04-26 01:50:00|8373.1|8370.3|8375|8372.2|8377|8374.2|8372|8369.2|122
1714096500000|2024-04-26 01:55:00|8374|8371.2|8372|8369.2|8375|8372.2|8370|8367.2|76
1714096800000|2024-04-26 02:00:00|8373|8369.1|8367.9|8365.1|8373|8369.1|8367.9|8365.1|105
1714097100000|2024-04-26 02:05:00|8368|8365.2|8370.9|8368.1|8371.4|8368.2|8366.9|8364.1|67
1714097400000|2024-04-26 02:10:00|8372|8368.2|8371|8368.2|8373|8370.1|8370.1|8367.2|111
1714097700000|2024-04-26 02:15:00|8371.9|8368.1|8374|8371.2|8374.9|8371.2|8371.9|8368.1|67
1714098000000|2024-04-26 02:20:00|8373.9|8371.1|8374|8371.2|8376|8373.1|8373.9|8371.1|94
1714098300000|2024-04-26 02:25:00|8374.9|8371.1|8371.1|8368.3|8375|8372.1|8371|8368.2|99
1714098600000|2024-04-26 02:30:00|8372|8368.2|8375|8371.2|8375.1|8372.2|8370|8367.2|103
1714098900000|2024-04-26 02:35:00|8374.1|8371.3|8375|8372.2|8376|8373.2|8373|8369.8|42
1714099200000|2024-04-26 02:40:00|8374.9|8372.1|8373|8369.2|8375.1|8372.2|8372|8369.2|58
1714099500000|2024-04-26 02:45:00|8372.1|8369.3|8367.1|8364.3|8373.1|8370.1|8365.1|8361.8|189
1714099800000|2024-04-26 02:50:00|8368.1|8364.8|8369.1|8366.3|8369.1|8366.3|8367|8364.2|34
1714100100000|2024-04-26 02:55:00|8370.1|8366.2|8369|8366.2|8371.5|8368.2|8368|8365.2|30
1714100400000|2024-04-26 03:00:00|8369.1|8366.3|8373.9|8371.1|8374|8371.2|8369.1|8366.2|124
1714100700000|2024-04-26 03:05:00|8374|8371.2|8374.9|8371.1|8375|8372|8371.9|8369.1|45
1714101000000|2024-04-26 03:10:00|8375|8371.2|8373.8|8370|8375|8371.6|8372.9|8370|38
1714101300000|2024-04-26 03:15:00|8373.9|8370.1|8371.9|8369.1|8373.9|8371.1|8371.8|8369|44
1714101600000|2024-04-26 03:20:00|8372.9|8368.1|8371.8|8369|8372.9|8369|8366.9|8364|152
1714101900000|2024-04-26 03:25:00|8371.9|8369.1|8371.8|8369|8373.9|8370.1|8370.8|8368|48
1714102200000|2024-04-26 03:30:00|8370.9|8368|8371.8|8368|8373.3|8370|8369.9|8366.6|171
1714102500000|2024-04-26 03:35:00|8370.9|8368.1|8368.9|8366.1|8371.9|8369|8368.8|8366|72
1714102800000|2024-04-26 03:40:00|8368.8|8366|8370|8367.2|8371|8368.2|8366.9|8364|95
1714103100000|2024-04-26 03:45:00|8369.9|8367.1|8370.9|8368.1|8371|8368.1|8369.5|8366.2|26
1714103400000|2024-04-26 03:50:00|8371|8367.2|8370.9|8368.1|8373|8370.1|8370.9|8367.2|88
1714103700000|2024-04-26 03:55:00|8371|8368.2|8370.9|8368.1|8371.9|8369.1|8370.9|8368.1|60
1714104000000|2024-04-26 04:00:00|8371|8368.2|8371.9|8369.1|8372.9|8370.1|8369|8366.1|77
1714104300000|2024-04-26 04:05:00|8371.8|8369|8374.8|8372|8374.8|8372|8371.8|8369|80
1714104600000|2024-04-26 04:10:00|8375.7|8372.9|8374.9|8372.1|8376.3|8373|8374.8|8372|63
1714104900000|2024-04-26 04:15:00|8374.8|8372|8377.7|8374.9|8377.8|8375|8373.9|8371|134
1714105200000|2024-04-26 04:20:00|8377.8|8375|8377.7|8374.9|8378.7|8375.9|8376.7|8373|92
1714105500000|2024-04-26 04:25:00|8376.8|8374|8375.7|8372.9|8377.8|8374.9|8374.7|8371.9|64
1714105800000|2024-04-26 04:30:00|8376.8|8373|8375.7|8372.9|8376.8|8373.4|8374.2|8370.9|100
1714106100000|2024-04-26 04:35:00|8375.6|8372.8|8375.6|8372.8|8376.6|8372.9|8375.6|8372.8|33
1714106400000|2024-04-26 04:40:00|8376.5|8373.7|8375.7|8372.9|8377.7|8374.8|8375.6|8371.9|68
1714106700000|2024-04-26 04:45:00|8376.6|8372.8|8374.7|8371.9|8376.7|8373|8373.6|8370.8|54
1714107000000|2024-04-26 04:50:00|8374.8|8371|8376.6|8373.8|8376.8|8374|8371.7|8368.9|135
1714107300000|2024-04-26 04:55:00|8376.7|8372.9|8374.7|8371.9|8376.7|8373|8374.7|8370.9|43
1714107600000|2024-04-26 05:00:00|8375.7|8372.9|8378.7|8375.9|8379.7|8376.9|8374.7|8372.9|95
1714107900000|2024-04-26 05:05:00|8377.7|8374.9|8375.7|8372.9|8379.7|8376.9|8375.7|8372.8|75
1714108200000|2024-04-26 05:10:00|8375.6|8372.8|8378.7|8375.9|8378.7|8375.9|8375.6|8372.8|86
1714108500000|2024-04-26 05:15:00|8378.6|8375.8|8381.6|8378.8|8381.7|8378.9|8378.6|8374.9|149
1714108800000|2024-04-26 05:20:00|8381.7|8378.9|8384.6|8380.8|8384.6|8381.7|8380.7|8377.9|153
1714109100000|2024-04-26 05:25:00|8383.6|8380.7|8385.7|8382.9|8385.7|8382.9|8383.5|8379.8|253
1714109400000|2024-04-26 05:30:00|8386.8|8383|8389.7|8385.9|8397.2|8393.9|8386.3|8383|729
1714109700000|2024-04-26 05:35:00|8388.7|8386.9|8385.7|8382.9|8390.7|8387.9|8385.7|8382.9|143
1714110000000|2024-04-26 05:40:00|8384.9|8381.1|8384.7|8381.9|8385.7|8382.9|8378.7|8375.9|242
1714110300000|2024-04-26 05:45:00|8385.7|8382.9|8392.7|8389.9|8393.7|8390.9|8384.7|8381.9|207
1714110600000|2024-04-26 05:50:00|8392.6|8389.8|8392.6|8389.8|8393.7|8390.9|8391.6|8388.4|66
1714110900000|2024-04-26 05:55:00|8393.6|8388.8|8390.6|8386.8|8393.6|8389.9|8389.6|8386.8|124
1714111200000|2024-04-26 06:00:00|8389.7|8386.9|8391.5|8387.7|8394.6|8391.8|8386.6|8383.8|207
1714111500000|2024-04-26 06:05:00|8390.6|8387.8|8389.6|8386.8|8396.6|8393.7|8387.6|8384.7|482
1714111800000|2024-04-26 06:10:00|8389.5|8386.7|8390.6|8387.8|8392.6|8389.7|8388.7|8385.8|176
1714112100000|2024-04-26 06:15:00|8389.7|8386.9|8389.7|8385.9|8393.7|8389.9|8386.6|8383.8|205
1714112400000|2024-04-26 06:20:00|8388.7|8384.9|8388.6|8385.8|8391.7|8388.8|8385.6|8382.8|139
1714112700000|2024-04-26 06:25:00|8387.7|8384.9|8386.6|8383.8|8390.6|8387.8|8386.6|8382.8|103
1714113000000|2024-04-26 06:30:00|8387.6|8382.8|8388.6|8385.8|8395.6|8392.8|8386.7|8382.8|267
1714113300000|2024-04-26 06:35:00|8389.5|8386.7|8388.6|8385.8|8396.6|8393.8|8388.5|8384.7|290
1714113600000|2024-04-26 06:40:00|8389.5|8385.7|8381.5|8378.7|8391.5|8387.8|8378.5|8375.7|450
1714113900000|2024-04-26 06:45:00|8381.6|8377.8|8384.6|8381.8|8386.6|8382.9|8379.7|8376.8|162
1714114200000|2024-04-26 06:50:00|8385.5|8382.7|8383.7|8380.9|8388.1|8384.8|8380.7|8377.9|221
1714114500000|2024-04-26 06:55:00|8384.7|8381.8|8386.7|8383.9|8387.7|8383.9|8382.7|8379.9|184
1714114800000|2024-04-26 07:00:00|8386.2|8382.9|8399.6|8395.8|8401.6|8398.7|8386.2|8382.9|842
1714115100000|2024-04-26 07:05:00|8399.5|8396.7|8403.6|8400.8|8403.6|8400.8|8395.6|8392.7|680
1714115400000|2024-04-26 07:10:00|8404.5|8401.7|8405.5|8402.7|8409.4|8405.7|8396.6|8393.7|829
1714115700000|2024-04-26 07:15:00|8404.5|8401.7|8401.6|8398.8|8407.9|8404.7|8399.6|8396.7|543
1714116000000|2024-04-26 07:20:00|8401.5|8398.7|8398.6|8394.8|8406.5|8403.7|8397.5|8394.7|466
1714116300000|2024-04-26 07:25:00|8398.5|8395.7|8393.6|8390.8|8399.6|8396.7|8389.7|8386.8|746
1714116600000|2024-04-26 07:30:00|8393.7|8390.9|8393.7|8390.9|8396.7|8393.8|8391.7|8388.8|297
1714116900000|2024-04-26 07:35:00|8392.7|8389.9|8390.6|8386.8|8395.7|8392.9|8388.7|8385.9|380
1714117200000|2024-04-26 07:40:00|8390.7|8386.9|8395.6|8392.8|8395.7|8392.8|8388.7|8385.9|424
1714117500000|2024-04-26 07:45:00|8394.7|8391.9|8395.6|8392.8|8398.7|8395.9|8390.6|8387.8|300
1714117800000|2024-04-26 07:50:00|8394.6|8391.8|8399.5|8396.7|8404|8400.7|8385.7|8382.8|1160
1714118100000|2024-04-26 07:55:00|8400.5|8395.7|8384.5|8380.7|8400.5|8396.7|8383.5|8380.7|692
1714118400000|2024-04-26 08:00:00|8385.4|8381.7|8396.4|8392.6|8398.4|8395.5|8383.5|8380.7|693
1714118700000|2024-04-26 08:05:00|8396.3|8393.5|8376.4|8373.6|8398.2|8395.4|8374.7|8371.9|522
1714119000000|2024-04-26 08:10:00|8375.4|8372.6|8376.5|8372.7|8377.5|8374.6|8371.6|8368.7|739
1714119300000|2024-04-26 08:15:00|8376.4|8373.6|8374.6|8371.8|8379.5|8376.6|8371.5|8368.7|310
1714119600000|2024-04-26 08:20:00|8375.5|8372.7|8363.7|8360.9|8375.6|8372.8|8360.7|8357.4|857
1714119900000|2024-04-26 08:25:00|8364.6|8360.8|8364.9|8362.1|8369.3|8366|8360.8|8357.1|1018
1714120200000|2024-04-26 08:30:00|8364.8|8362|8369.8|8367|8372.9|8370|8359.8|8357|879
1714120500000|2024-04-26 08:35:00|8368.8|8366|8368.8|8366|8369.9|8367.1|8362.7|8359|538
1714120800000|2024-04-26 08:40:00|8367.8|8365|8356.8|8354|8373.8|8370.9|8354.8|8352|546
1714121100000|2024-04-26 08:45:00|8357.7|8354.9|8360.7|8357.9|8366.8|8364|8357.7|8354.9|478
1714121400000|2024-04-26 08:50:00|8360.8|8358|8362.7|8359.9|8368.7|8365.9|8358.8|8355.9|381
1714121700000|2024-04-26 08:55:00|8361.7|8358.9|8351.9|8349.1|8361.7|8358.9|8347.8|8344.9|843
1714122000000|2024-04-26 09:00:00|8352.8|8350|8356.9|8354.1|8365.8|8363|8352.8|8350|550
1714122300000|2024-04-26 09:05:00|8356.8|8354|8354.9|8352.1|8356.8|8354|8347.9|8344.7|900
1714122600000|2024-04-26 09:10:00|8353.9|8351.1|8358.9|8356.1|8366.3|8363|8352|8349.1|456
1714122900000|2024-04-26 09:15:00|8357.9|8355.1|8361.9|8359.1|8364.9|8362.1|8355.8|8353|305
1714123200000|2024-04-26 09:20:00|8362.8|8360|8368.7|8365.9|8371.8|8369|8359.8|8357|542
1714123500000|2024-04-26 09:25:00|8367.8|8365|8372.7|8369.9|8374.8|8371.9|8366.9|8363.9|349
1714123800000|2024-04-26 09:30:00|8372.8|8369|8371.7|8368.9|8373.7|8370.9|8366.7|8363.9|318
1714124100000|2024-04-26 09:35:00|8370.7|8367.9|8374.8|8372|8381.8|8379|8370.7|8366.9|343
1714124400000|2024-04-26 09:40:00|8374.6|8371.8|8378.6|8375.8|8381.8|8378.8|8373.7|8370.8|295
1714124700000|2024-04-26 09:45:00|8378.7|8374.9|8385.7|8381.9|8386.2|8382.9|8377.9|8374.8|256
1714125000000|2024-04-26 09:50:00|8384.8|8382|8380.8|8378|8385.7|8382|8379.9|8377|748
1714125300000|2024-04-26 09:55:00|8380.9|8378.1|8381.8|8379|8384.9|8382|8380.9|8378|201
1714125600000|2024-04-26 10:00:00|8382.8|8380|8387.8|8385|8389.8|8387|8380.8|8378|420
1714125900000|2024-04-26 10:05:00|8387.9|8384.1|8381.8|8378|8390.7|8387.9|8380.8|8378|326
1714126200000|2024-04-26 10:10:00|8381.7|8378.9|8378.8|8376|8381.8|8379|8375.9|8373|251
1714126500000|2024-04-26 10:15:00|8377.9|8375|8378.9|8376.1|8380.8|8377.9|8373.8|8370.9|304
1714126800000|2024-04-26 10:20:00|8379.8|8376|8378.7|8375.9|8384.7|8381.9|8377.8|8374.1|346
1714127100000|2024-04-26 10:25:00|8378.8|8376|8380.9|8378.1|8383.2|8380.1|8376.8|8374|719
1714127400000|2024-04-26 10:30:00|8381.9|8379|8379.9|8377.1|8382.9|8380.1|8370.9|8368.1|486
1714127700000|2024-04-26 10:35:00|8380|8376.2|8389.8|8387|8390.9|8388.1|8379.9|8376.2|393
1714128000000|2024-04-26 10:40:00|8389.9|8386.1|8398.8|8395|8402.7|8399|8388.9|8385.7|886
1714128300000|2024-04-26 10:45:00|8399.7|8396|8400.6|8397.8|8404.7|8401.8|8397.8|8394.9|576
1714128600000|2024-04-26 10:50:00|8400.7|8397.9|8397.7|8394.9|8402.7|8399.7|8395.7|8392.9|215
1714128900000|2024-04-26 10:55:00|8396.8|8394|8393.7|8390.9|8400.7|8397.9|8389.9|8387.1|683
1714129200000|2024-04-26 11:00:00|8394.7|8391.8|8401.8|8399|8402.7|8399.9|8392.7|8388.9|318
1714129500000|2024-04-26 11:05:00|8401.7|8398.9|8399.5|8396.7|8402.1|8398.9|8396.6|8392.9|201
1714129800000|2024-04-26 11:10:00|8399.6|8396.8|8402.5|8399.7|8405.5|8402.2|8398.5|8394.8|297
1714130100000|2024-04-26 11:15:00|8403.5|8400.7|8406.5|8402.7|8409.5|8406.7|8401.6|8398.8|595
1714130400000|2024-04-26 11:20:00|8405.6|8402.8|8406.4|8403.6|8409.5|8406.2|8404.4|8400.7|378
1714130700000|2024-04-26 11:25:00|8406.5|8402.7|8403.5|8400.7|8406.5|8403.7|8400.4|8397.6|255
1714131000000|2024-04-26 11:30:00|8403.6|8400.8|8406.6|8402.8|8409.4|8406.6|8403.6|8400.7|362
1714131300000|2024-04-26 11:35:00|8406.5|8403.7|8400.5|8396.7|8406.6|8403.7|8395.6|8392.3|425
1714131600000|2024-04-26 11:40:00|8400.4|8397.7|8393.5|8389.7|8400.6|8397.7|8391.6|8388.7|385
1714131900000|2024-04-26 11:45:00|8392.6|8389.8|8400.5|8397.7|8402.6|8399.8|8391.5|8387.8|338
1714132200000|2024-04-26 11:50:00|8399.6|8396.8|8398.5|8395.7|8402.5|8399.7|8396.6|8393.7|286
1714132500000|2024-04-26 11:55:00|8399.4|8395.6|8401.4|8397.6|8407.5|8404.7|8399.4|8395.6|382
1714132800000|2024-04-26 12:00:00|8401.5|8397.7|8429.1|8426.3|8430.1|8427.3|8399.5|8396.7|3080
1714133100000|2024-04-26 12:05:00|8428.3|8425.5|8424.1|8421.3|8433.1|8430.3|8422|8418.4|1551
1714133400000|2024-04-26 12:10:00|8424.2|8421.4|8426.9|8424.1|8434|8431.1|8421.1|8418.3|2243
1714133700000|2024-04-26 12:15:00|8427|8424.2|8412.1|8409.3|8428|8425.2|8411.3|8408.4|963
1714134000000|2024-04-26 12:20:00|8412.2|8409.4|8404.3|8401.5|8414.1|8411.2|8404.3|8401.4|1309
1714134300000|2024-04-26 12:25:00|8405.2|8401.4|8414|8410.2|8417|8414.1|8404.3|8401.4|836
1714134600000|2024-04-26 12:30:00|8413.9|8411.2|8418.9|8416.1|8430.9|8428.1|8413.9|8411.1|1330
1714134900000|2024-04-26 12:35:00|8419.9|8417.1|8408.3|8405.5|8421|8418.1|8405.2|8402.4|1207
1714135200000|2024-04-26 12:40:00|8409.2|8405.4|8416.2|8413.4|8417.6|8414.3|8405.2|8402.3|540
1714135500000|2024-04-26 12:45:00|8416.1|8413.3|8414.1|8411.3|8416.2|8413.4|8407.2|8404.3|793
1714135800000|2024-04-26 12:50:00|8414.2|8411.4|8424|8421.2|8425.5|8422.3|8412.2|8409.3|594
1714136100000|2024-04-26 12:55:00|8424.1|8421.3|8423.9|8421.1|8428|8425.2|8417|8414.1|1373
1714136400000|2024-04-26 13:00:00|8424.8|8422|8405.8|8402|8433|8430.2|8401.5|8398.7|2935
1714136700000|2024-04-26 13:05:00|8406.2|8402.4|8412.2|8409.4|8415.1|8412.2|8402.3|8399|1492
1714137000000|2024-04-26 13:10:00|8411.3|8408.5|8421.2|8418.4|8430|8426.7|8408.2|8405.4|1664
1714137300000|2024-04-26 13:15:00|8420.2|8417.4|8409.5|8406.7|8420.2|8417.4|8399.5|8396.7|2518
1714137600000|2024-04-26 13:20:00|8410.5|8407.7|8417.3|8414.5|8421.4|8418.5|8406.5|8403.7|2380
1714137900000|2024-04-26 13:25:00|8417.4|8413.6|8415.4|8412.6|8429.3|8426.5|8414.4|8411.6|1312
1714138200000|2024-04-26 13:30:00|8415.3|8412.5|8407.4|8404.6|8416.3|8413.3|8398.4|8395.2|2818
1714138500000|2024-04-26 13:35:00|8407.5|8403.7|8395.7|8391.9|8407.5|8404.6|8391.6|8388.4|2322
1714138800000|2024-04-26 13:40:00|8395.6|8392.8|8396.7|8393.9|8400.6|8397.7|8387.7|8384.8|1723
1714139100000|2024-04-26 13:45:00|8395.8|8393|8393.6|8390.8|8406.6|8403.8|8385.6|8382.8|1628
1714139400000|2024-04-26 13:50:00|8394.6|8391.8|8381.6|8378.8|8395.6|8392.8|8379.6|8375.8|1657
1714139700000|2024-04-26 13:55:00|8380.6|8377.8|8381.6|8378.8|8388.6|8385.8|8379.5|8376.3|1602
1714140000000|2024-04-26 14:00:00|8382.6|8379.7|8380.5|8377.7|8388.6|8385.7|8377.5|8374.7|1564
1714140300000|2024-04-26 14:05:00|8381.5|8378.7|8378.7|8375.9|8391.5|8388.7|8375.6|8372.8|1956
1714140600000|2024-04-26 14:10:00|8379.6|8375.8|8374.8|8372|8385.7|8382.9|8370.6|8367.8|1468
1714140900000|2024-04-26 14:15:00|8374.7|8371|8389.3|8386.5|8396.5|8393.7|8374.7|8371|2414
1714141200000|2024-04-26 14:20:00|8388.5|8385.7|8364.5|8361.7|8389.3|8385.7|8360.4|8356.7|2472
1714141500000|2024-04-26 14:25:00|8363.5|8360.7|8364.4|8361.6|8368.8|8365.6|8353.6|8350.7|2049
1714141800000|2024-04-26 14:30:00|8364.5|8361.7|8347.6|8344.8|8368.5|8365.6|8343.6|8340.5|3316
1714142100000|2024-04-26 14:35:00|8348.6|8345.8|8330.7|8327.9|8349.6|8346.8|8326.6|8323.8|2334
1714142400000|2024-04-26 14:40:00|8329.7|8326.9|8334.5|8331.7|8343.6|8340.7|8325.7|8322.8|2311
1714142700000|2024-04-26 14:45:00|8334.6|8331.8|8334.6|8331.8|8339.6|8336.7|8327.5|8324.7|1341
1714143000000|2024-04-26 14:50:00|8333.6|8330.8|8333.4|8330.6|8344.5|8341.7|8324.6|8321.8|2969
1714143300000|2024-04-26 14:55:00|8332.6|8329.8|8349.3|8346.5|8360.1|8356.5|8332.4|8329.6|2941
1714143600000|2024-04-26 15:00:00|8350.2|8347.4|8345.4|8342.6|8350.4|8347.6|8331.5|8328.6|2085
1714143900000|2024-04-26 15:05:00|8346.4|8343.6|8357.3|8354.5|8358.3|8354.7|8345.4|8342.1|1505
1714144200000|2024-04-26 15:10:00|8357.4|8353.6|8360.2|8357.4|8362.3|8359.5|8342.5|8338.8|1666
1714144500000|2024-04-26 15:15:00|8361.2|8358.4|8362.3|8359.5|8373.2|8369.5|8360.2|8357.4|2495
1714144800000|2024-04-26 15:20:00|8363.2|8360.4|8379.3|8376.5|8382.3|8379.5|8362.2|8359.4|2178
1714145100000|2024-04-26 15:25:00|8380.2|8376.4|8392.3|8389.5|8397.2|8394.4|8379.7|8376.4|2510
1714145400000|2024-04-26 15:30:00|8392.2|8389.4|8397.2|8394.4|8400.3|8397.5|8391.2|8388.4|1643
1714145700000|2024-04-26 15:35:00|8397.3|8394.5|8376.5|8373.7|8398.4|8395.5|8375.6|8372.7|2490
1714146000000|2024-04-26 15:40:00|8376.6|8373.8|8384.4|8381.6|8391.4|8388.6|8374.6|8371.7|1263
1714146300000|2024-04-26 15:45:00|8385.4|8382.6|8380.3|8377.5|8386.4|8383.6|8376.4|8373.6|800
1714146600000|2024-04-26 15:50:00|8379.4|8376.6|8387.3|8384.5|8387.3|8384.5|8373.4|8370.5|994
1714146900000|2024-04-26 15:55:00|8387.4|8384.6|8395.3|8392.5|8396.3|8393.4|8385.3|8382.5|1231
1714147200000|2024-04-26 16:00:00|8395.4|8392.6|8397.3|8394.5|8398.8|8395.6|8392.3|8389.5|1542
1714147500000|2024-04-26 16:05:00|8397.4|8393.6|8395.4|8392.6|8398.4|8395.6|8391.6|8388.7|1307
1714147800000|2024-04-26 16:10:00|8396.4|8392.7|8394.4|8391.6|8398.4|8395.6|8393.4|8390.5|813
1714148100000|2024-04-26 16:15:00|8393.4|8390.6|8391.4|8388.6|8399.2|8396.4|8390.4|8387.6|826
1714148400000|2024-04-26 16:20:00|8391.3|8388.5|8397.4|8394.6|8399.4|8396.6|8391.3|8388.5|819
1714148700000|2024-04-26 16:25:00|8398.3|8394.5|8389.5|8386.7|8398.4|8395.5|8387.5|8383.8|1881
1714149000000|2024-04-26 16:30:00|8388.7|8385.9|8389.6|8386.8|8396.4|8393.6|8388.6|8385.6|985
1714149300000|2024-04-26 16:35:00|8390.5|8386.7|8385.5|8382.7|8396.5|8393.7|8384.7|8381.9|1426
1714149600000|2024-04-26 16:40:00|8386.4|8382.6|8379.6|8376.8|8386.7|8383.9|8378.6|8375.8|1349
1714149900000|2024-04-26 16:45:00|8378.7|8375.9|8378.6|8374.8|8383|8379.8|8375.6|8372.8|710
1714150200000|2024-04-26 16:50:00|8377.7|8375.8|8374.7|8371.9|8380.1|8376.8|8370.8|8367.9|1438
1714150500000|2024-04-26 16:55:00|8375.6|8371.8|8376.7|8373.9|8383.5|8380.7|8373.8|8370.9|1461
1714150800000|2024-04-26 17:00:00|8376.6|8373.8|8371.8|8369|8376.7|8373.8|8370.7|8367.5|884
1714151100000|2024-04-26 17:05:00|8372.6|8369.8|8384.7|8381.9|8384.8|8381.9|8371.7|8368.9|1047
1714151400000|2024-04-26 17:10:00|8384.8|8382|8371.9|8369.1|8386.7|8383.9|8371.9|8369|2166
1714151700000|2024-04-26 17:15:00|8371.8|8369|8373.9|8371.1|8374.9|8372|8369.9|8367|824
1714152000000|2024-04-26 17:20:00|8373.8|8371|8370.9|8368.1|8374|8371.2|8368.9|8366|1210
1714152300000|2024-04-26 17:25:00|8371.8|8369|8368.9|8366.1|8376.9|8373.1|8367.9|8364.7|1081
1714152600000|2024-04-26 17:30:00|8369.8|8366|8370.9|8368.1|8374.2|8370.9|8368.9|8366|991
1714152900000|2024-04-26 17:35:00|8370.8|8368|8370.9|8368.1|8375.9|8373.1|8366.9|8363.6|881
1714153200000|2024-04-26 17:40:00|8371.8|8368|8376.9|8374.1|8376.9|8374.1|8369.9|8367|911
1714153500000|2024-04-26 17:45:00|8376.8|8374|8377.7|8373.9|8384.6|8381.8|8374.8|8371.6|2090
1714153800000|2024-04-26 17:50:00|8377.6|8374.8|8371.9|8369.1|8379.7|8376.9|8368.9|8366|1103
1714154100000|2024-04-26 17:55:00|8372.8|8369|8373.8|8371|8375.8|8372.1|8367.8|8365|1203
1714154400000|2024-04-26 18:00:00|8373.3|8370|8381.7|8378.9|8384.8|8382|8368.8|8366|1608
1714154700000|2024-04-26 18:05:00|8381.8|8379|8379.8|8377|8382.7|8379|8377.8|8375|821
1714155000000|2024-04-26 18:10:00|8380.8|8378|8377.8|8375|8382.7|8379.9|8376.9|8373.9|878
1714155300000|2024-04-26 18:15:00|8377.7|8374.9|8375.8|8373|8378.8|8376|8373.9|8370.9|1101
1714155600000|2024-04-26 18:20:00|8375.7|8372.9|8375|8372.2|8378.8|8375.1|8371.8|8369|1945
1714155900000|2024-04-26 18:25:00|8375.9|8373.1|8366.8|8364|8388.6|8385.7|8366.8|8364|7205
1714156200000|2024-04-26 18:30:00|8366.9|8364.1|8357.1|8354.3|8367.9|8365|8356.1|8353.3|5153
1714156500000|2024-04-26 18:35:00|8357.2|8354.4|8364|8361.2|8364.1|8361.3|8356.3|8353.5|1182
1714156800000|2024-04-26 18:40:00|8364.1|8360.3|8365|8362.2|8365|8362.2|8362|8359.2|547
1714157100000|2024-04-26 18:45:00|8365.1|8362.3|8365.8|8363|8366.9|8364.1|8361.9|8359|771
1714157400000|2024-04-26 18:50:00|8364.9|8362|8361.8|8359|8365.8|8363|8361.8|8359|310
1714157700000|2024-04-26 18:55:00|8361.9|8359.1|8364.7|8361.9|8364.9|8362.1|8361.9|8359|223
1714158000000|2024-04-26 19:00:00|8364.8|8362|8362.9|8360.1|8365.8|8362.9|8362.7|8359.1|471
1714158300000|2024-04-26 19:05:00|8362.8|8360|8364.7|8361.9|8365.8|8363|8361.9|8359.1|336
1714158600000|2024-04-26 19:10:00|8364.8|8362|8366.8|8364|8367.8|8364.9|8363.9|8361|373
1714158900000|2024-04-26 19:15:00|8366.9|8363.1|8362.9|8360.1|8366.9|8363.9|8361.9|8359|366
1714159200000|2024-04-26 19:20:00|8362|8359.2|8358|8354.2|8363|8360.2|8357|8354.2|1513
1714159500000|2024-04-26 19:25:00|8358.1|8354.3|8352.2|8349.4|8358.1|8355.2|8351.4|8348.5|1490
1714159800000|2024-04-26 19:30:00|8352.3|8348.5|8356.1|8353.3|8357.1|8353.4|8351.4|8348.1|453
1714160100000|2024-04-26 19:35:00|8355.2|8352.4|8354.1|8351.3|8356.1|8352.4|8353.2|8350.4|220
1714160400000|2024-04-26 19:40:00|8354|8351.2|8353.2|8350.4|8355.2|8352.3|8353.2|8350.3|115
1714160700000|2024-04-26 19:45:00|8353|8350.2|8355.1|8351.3|8355.2|8352.4|8353|8350.2|193
1714161000000|2024-04-26 19:50:00|8354.2|8352.3|8356.1|8353.3|8357.1|8354.2|8353.2|8350.3|239
1714161300000|2024-04-26 19:55:00|8355.2|8352.4|8355.1|8352.3|8357.1|8354.3|8354.1|8351.3|432
1714161600000|2024-04-26 20:00:00|8356.1|8351.3|8356|8353.2|8357.5|8354.2|8353|8349.6|1158
1714161900000|2024-04-26 20:05:00|8356.1|8353.3|8358|8355.2|8358|8355.2|8355|8352.2|72
1714162200000|2024-04-26 20:10:00|8358.1|8355.3|8357|8353.2|8359|8356.2|8356|8352.8|159
1714162500000|2024-04-26 20:15:00|8358|8354.2|8356.1|8353.3|8359|8356.1|8356|8353.2|112
1714162800000|2024-04-26 20:20:00|8357|8353.2|8355|8352.2|8357.1|8354.1|8355|8352.2|644
1714163100000|2024-04-26 20:25:00|8355.1|8352.3|8356|8352.2|8356|8352.3|8354|8351.2|89
1714163400000|2024-04-26 20:30:00|8355.1|8352.3|8355.9|8353.1|8355.9|8353.1|8353.9|8351.1|123
1714163700000|2024-04-26 20:35:00|8356.9|8354.1|8356|8353.2|8357.9|8355.1|8355|8352.2|91
1714164000000|2024-04-26 20:40:00|8356.9|8353.1|8354.1|8351.3|8357|8353.3|8353.1|8350.2|116
1714164300000|2024-04-26 20:45:00|8355.1|8351.2|8356.9|8354.1|8356.9|8354.1|8354.1|8350.8|219
1714164600000|2024-04-26 20:50:00|8357.9|8354.2|8356.9|8354.1|8357.9|8355.1|8355.9|8353.1|179
1714164900000|2024-04-26 20:55:00|8356.8|8354|8356.9|8353.1|8359.9|8357.1|8355.9|8353|246
1714341600000|2024-04-28 22:00:00|8344.1|8341.3|8337.1|8333.3|8344.1|8341.3|8325.2|8321.4|664
1714341900000|2024-04-28 22:05:00|8337.2|8333.4|8343|8339.2|8346|8343.2|8335|8332.2|240
1714342200000|2024-04-28 22:10:00|8342.1|8339.3|8338|8335.2|8342.6|8339.3|8336|8333.1|106
1714342500000|2024-04-28 22:15:00|8338.1|8335.3|8339.8|8336|8342|8339.2|8337|8334.2|97
1714342800000|2024-04-28 22:20:00|8339|8336.2|8335.9|8332.1|8342|8338.3|8334.9|8331.1|117
1714343100000|2024-04-28 22:25:00|8334.9|8332|8332.9|8329.1|8336.4|8333.1|8329.2|8326.1|127
1714343400000|2024-04-28 22:30:00|8333.8|8330.1|8335.9|8332.1|8336.1|8333.1|8330.8|8327.1|150
1714343700000|2024-04-28 22:35:00|8335.1|8332.3|8334.9|8331.1|8337|8334.1|8332.7|8329|77
1714344000000|2024-04-28 22:40:00|8334|8331.2|8329.9|8327.1|8334.9|8331.2|8328.8|8325.7|844
1714344300000|2024-04-28 22:45:00|8330|8326.2|8329.9|8327.1|8330|8327.1|8328.9|8325.7|54
1714344600000|2024-04-28 22:50:00|8330|8326.2|8329.9|8326.1|8330.4|8327.1|8328|8325.1|89
1714344900000|2024-04-28 22:55:00|8328.9|8326|8330.9|8328.1|8331.9|8328.2|8327.9|8325.1|130
1714345200000|2024-04-28 23:00:00|8331|8328.2|8332|8328.2|8332|8329.1|8328|8325.2|115
1714345500000|2024-04-28 23:05:00|8331.9|8328.1|8332.9|8329.1|8333|8329.2|8329.6|8326.1|40
1714345800000|2024-04-28 23:10:00|8332|8329.2|8333|8330.2|8333.9|8331.1|8330.9|8328.1|58
1714346100000|2024-04-28 23:15:00|8332.9|8330.1|8324.9|8322.1|8332.9|8330.1|8322.9|8320.1|331
1714346400000|2024-04-28 23:20:00|8324.7|8321.9|8324|8320.2|8325|8322.1|8321.8|8319|110
1714346700000|2024-04-28 23:25:00|8323.1|8320.3|8319|8316.2|8324|8321.2|8317.8|8314.9|241
1714347000000|2024-04-28 23:30:00|8320|8316|8320.9|8317.1|8321|8318.2|8318.8|8316|70
1714347300000|2024-04-28 23:35:00|8320.8|8317|8317.8|8314|8321.3|8318|8316.9|8314|69
1714347600000|2024-04-28 23:40:00|8317.7|8314.9|8318.9|8315.1|8319.3|8316.1|8316.9|8314|50
1714347900000|2024-04-28 23:45:00|8317.9|8315|8317.9|8315.1|8318.9|8316|8314.8|8312|174
1714348200000|2024-04-28 23:50:00|8317.8|8315|8318.8|8316|8319.8|8317|8316.9|8314|80
1714348500000|2024-04-28 23:55:00|8318.9|8316.1|8306.9|8303.1|8318.9|8316.1|8304.9|8302.1|459
1714348800000|2024-04-29 00:00:00|8306.8|8304|8309.9|8306.1|8310.9|8308|8304.9|8301.6|758
1714349100000|2024-04-29 00:05:00|8308.9|8306.2|8312.9|8310.1|8314.9|8312.1|8305.9|8303.1|285
1714349400000|2024-04-29 00:10:00|8313.8|8310|8310.9|8308.1|8314.9|8312.1|8309.8|8306.1|113
1714349700000|2024-04-29 00:15:00|8310.8|8308|8311|8308.2|8314.9|8312.1|8309.9|8307.1|272
1714350000000|2024-04-29 00:20:00|8311.1|8308.3|8307|8304.2|8312|8308.3|8304.1|8300.8|193
1714350300000|2024-04-29 00:25:00|8307.1|8303.3|8304.2|8301.4|8307.1|8304.3|8302.1|8299.3|627
1714350600000|2024-04-29 00:30:00|8305|8302.2|8309.2|8306.4|8310.2|8306.5|8305|8302.2|176
1714350900000|2024-04-29 00:35:00|8309.3|8306.5|8309.2|8306.4|8312.2|8309.4|8307.5|8304.7|116
1714351200000|2024-04-29 00:40:00|8308.3|8305.5|8305.3|8302.5|8308.3|8305.5|8302.3|8299.5|359
1714351500000|2024-04-29 00:45:00|8305.4|8302.6|8307.4|8304.6|8311.4|8308.6|8305.3|8302.5|190
1714351800000|2024-04-29 00:50:00|8307.3|8304.5|8309.3|8306.5|8310.3|8307.5|8306.3|8302.6|113
1714352100000|2024-04-29 00:55:00|8309.4|8306.6|8312.2|8309.4|8312.3|8309.5|8306.3|8303.5|306
1714352400000|2024-04-29 01:00:00|8312.3|8308.5|8285.9|8283.1|8312.3|8309.4|8285.2|8282.2|1472
1714352700000|2024-04-29 01:05:00|8286.2|8283.4|8286.2|8283.4|8293.2|8289.5|8285.2|8282.2|571
1714353000000|2024-04-29 01:10:00|8287.2|8283.5|8283.1|8279.3|8287.2|8284.4|8281|8278.2|621
1714353300000|2024-04-29 01:15:00|8283|8280.2|8283.1|8280.3|8287.1|8284.3|8280.3|8277.3|336
1714353600000|2024-04-29 01:20:00|8284|8281.2|8289.1|8286.3|8292.1|8289.3|8283.1|8280.2|404
1714353900000|2024-04-29 01:25:00|8289|8286.2|8290.1|8287.3|8296|8293.2|8287.1|8284.2|357
1714354200000|2024-04-29 01:30:00|8290|8287.2|8286|8283.2|8290|8287.2|8284.1|8281.2|243
1714354500000|2024-04-29 01:35:00|8286.1|8283.3|8288.1|8284.3|8292.2|8289.4|8284|8281.2|321
1714354800000|2024-04-29 01:40:00|8287.2|8284.4|8284.1|8281.3|8287.2|8284.4|8281.1|8278.2|311
1714355100000|2024-04-29 01:45:00|8284|8281.2|8286|8282.2|8288|8285.2|8283|8279.3|186
1714355400000|2024-04-29 01:50:00|8286.1|8282.3|8286.1|8283.3|8288.1|8285.2|8283.1|8280.3|184
1714355700000|2024-04-29 01:55:00|8286.2|8283.4|8291.2|8288.4|8292.2|8289.4|8286.2|8283.3|216
1714356000000|2024-04-29 02:00:00|8290.3|8287.5|8290.1|8287.3|8292.2|8289.4|8288.2|8285.3|194
1714356300000|2024-04-29 02:05:00|8289.9|8287.1|8290.8|8287|8293.7|8290.9|8288.1|8285.1|386
1714356600000|2024-04-29 02:10:00|8289.9|8287.1|8291.9|8289.1|8292.9|8290.1|8289.9|8287|241
1714356900000|2024-04-29 02:15:00|8291.8|8289|8291.9|8289.1|8292.9|8290.1|8290.9|8288|116
1714357200000|2024-04-29 02:20:00|8291.8|8289|8292.8|8289|8293.8|8290.9|8288.9|8286|248
1714357500000|2024-04-29 02:25:00|8292.7|8289.9|8299.8|8297|8300.8|8297|8291.8|8288.9|241
1714357800000|2024-04-29 02:30:00|8300.5|8297.7|8297.6|8294.8|8305.7|8302.9|8295.8|8292.8|512
1714358100000|2024-04-29 02:35:00|8298.6|8295.8|8300.4|8297.6|8300.5|8297.7|8297.5|8294.7|105
1714358400000|2024-04-29 02:40:00|8300.5|8297.7|8298.6|8295.8|8301.6|8298.7|8298.5|8295|156
1714358700000|2024-04-29 02:45:00|8298.8|8296|8298.5|8295.7|8300.6|8297.8|8298.5|8294.8|42
1714359000000|2024-04-29 02:50:00|8297.6|8294.8|8295.9|8292.1|8299.1|8295.9|8293.7|8290.9|160
1714359300000|2024-04-29 02:55:00|8295|8292.2|8297.6|8294.8|8299.6|8295.9|8294.7|8291.9|58
1714359600000|2024-04-29 03:00:00|8297.7|8294.9|8299.7|8296.9|8300.7|8297.8|8296.7|8293.9|76
1714359900000|2024-04-29 03:05:00|8299.6|8296.8|8298.6|8295.8|8301.2|8297.9|8297.6|8294.8|75
1714360200000|2024-04-29 03:10:00|8298.7|8294.9|8298.8|8296|8301.6|8298.3|8297.7|8294.8|106
1714360500000|2024-04-29 03:15:00|8299.7|8295.9|8302.4|8299.6|8302.8|8299.9|8297.7|8294.8|61
1714360800000|2024-04-29 03:20:00|8302.6|8299.8|8297.8|8295|8302.7|8299.8|8296.8|8293.9|143
1714361100000|2024-04-29 03:25:00|8297.7|8294.9|8297.6|8294.8|8299.7|8296.8|8296.7|8293.5|148
1714361400000|2024-04-29 03:30:00|8297.7|8294.9|8301.5|8298.7|8301.7|8298.8|8297.6|8293.9|189
1714361700000|2024-04-29 03:35:00|8302.5|8299.7|8302.7|8299.9|8303.7|8300.7|8301.5|8298.7|90
1714362000000|2024-04-29 03:40:00|8302.5|8299.7|8299.7|8296.9|8302.7|8299.9|8298.7|8295.9|60
1714362300000|2024-04-29 03:45:00|8300.5|8296.7|8299.8|8297|8300.7|8297.7|8298.6|8295.4|71
1714362600000|2024-04-29 03:50:00|8300.6|8296.8|8300.6|8297.8|8301.6|8298.7|8299.5|8296.7|50
1714362900000|2024-04-29 03:55:00|8300.8|8298|8301.6|8298.8|8303|8299.8|8300.8|8297.8|59
1714363200000|2024-04-29 04:00:00|8301.8|8299|8301.6|8298.8|8302.6|8299.8|8301.6|8298.8|33
1714363500000|2024-04-29 04:05:00|8301.7|8298.9|8302.6|8298.8|8303.6|8300.8|8301.5|8298.7|77
1714363800000|2024-04-29 04:10:00|8301.6|8298.9|8304.6|8301.8|8304.6|8301.8|8301.5|8298.7|90
1714364100000|2024-04-29 04:15:00|8304.5|8301.7|8304.7|8301.9|8305.6|8302.7|8302.5|8299.7|107
1714364400000|2024-04-29 04:20:00|8305.6|8301.8|8302.7|8299.9|8305.7|8302.8|8302.7|8299.8|126
1714364700000|2024-04-29 04:25:00|8303.6|8299.8|8301.6|8298.8|8303.7|8300.8|8300.7|8297.8|64
1714365000000|2024-04-29 04:30:00|8301.7|8298.9|8299.7|8296.9|8302.7|8299.9|8299.6|8296.8|107
1714365300000|2024-04-29 04:35:00|8300.4|8297.6|8298.6|8294.8|8301.6|8297.9|8297.6|8294.8|100
1714365600000|2024-04-29 04:40:00|8297.7|8294.9|8298.7|8295.9|8301.6|8298.6|8297.7|8294.8|102
1714365900000|2024-04-29 04:45:00|8298.6|8295.8|8298.5|8295.7|8299.6|8296.7|8298.4|8294.8|47
1714366200000|2024-04-29 04:50:00|8298.7|8295.9|8301.5|8298.7|8302.7|8299.7|8298.5|8295.7|48
1714366500000|2024-04-29 04:55:00|8301.7|8297.9|8300.7|8297.9|8302|8298.7|8299.4|8295.9|77
1714366800000|2024-04-29 05:00:00|8299.8|8297|8301.5|8298.7|8301.5|8298.7|8299.5|8296.7|63
1714367100000|2024-04-29 05:05:00|8301.6|8298.8|8299.6|8296.8|8303.5|8300.7|8299.5|8296.7|125
1714367400000|2024-04-29 05:10:00|8300.5|8296.7|8301.5|8298.7|8302.6|8299.7|8299.6|8296.7|69
1714367700000|2024-04-29 05:15:00|8300.6|8297.7|8299.5|8296.7|8300.6|8297.8|8298.6|8295.7|39
1714368000000|2024-04-29 05:20:00|8299.6|8296.8|8301.5|8298.7|8303.5|8300.6|8299.6|8296.7|176
1714368300000|2024-04-29 05:25:00|8301.6|8298.8|8300.6|8297.8|8301.6|8298.8|8299.5|8296.7|50
1714368600000|2024-04-29 05:30:00|8301.5|8297.7|8303.3|8300.5|8306.6|8303.8|8300.5|8297.7|316
1714368900000|2024-04-29 05:35:00|8302.5|8299.7|8306.5|8303.7|8307.5|8304.7|8299.3|8296.5|258
1714369200000|2024-04-29 05:40:00|8305.6|8302.8|8305.6|8301.8|8305.6|8302.8|8302.5|8298.8|125
1714369500000|2024-04-29 05:45:00|8305.5|8302.7|8307.4|8303.6|8307.6|8304.6|8304.6|8301.7|93
1714369800000|2024-04-29 05:50:00|8307.3|8303.5|8304.4|8300.6|8307.3|8303.6|8301.6|8298.6|78
1714370100000|2024-04-29 05:55:00|8304.6|8301.6|8305.6|8302.8|8307.4|8304|8303.4|8300.5|44
1714370400000|2024-04-29 06:00:00|8306.3|8303.5|8306.4|8303.6|8308.4|8305.5|8305.4|8302.3|137
1714370700000|2024-04-29 06:05:00|8306.3|8303.5|8301.4|8298.6|8307.4|8304.5|8297.4|8294.6|269
1714371000000|2024-04-29 06:10:00|8301.3|8297.6|8296.4|8293.6|8302.4|8299.6|8295.5|8292.7|272
1714371300000|2024-04-29 06:15:00|8296.5|8293.7|8308.4|8304.6|8309.4|8306.1|8296.4|8293.6|334
1714371600000|2024-04-29 06:20:00|8308.3|8305.5|8303.4|8299.6|8309.4|8305.7|8303.1|8299.5|191
1714371900000|2024-04-29 06:25:00|8303.3|8300.5|8302.4|8299.6|8306.4|8302.7|8299.5|8296.6|154
1714372200000|2024-04-29 06:30:00|8302.5|8298.7|8294.4|8291.6|8302.5|8299.1|8290.5|8286.8|519
1714372500000|2024-04-29 06:35:00|8294.5|8290.7|8283.6|8280.8|8294.5|8291.7|8282.7|8279.8|1008
1714372800000|2024-04-29 06:40:00|8284.5|8280.7|8287.6|8284.8|8288.6|8285.2|8282.1|8278.8|407
1714373100000|2024-04-29 06:45:00|8286.7|8283.8|8287.5|8284.7|8288.6|8285.8|8284.6|8281.8|217
1714373400000|2024-04-29 06:50:00|8286.6|8283.8|8292.6|8289.8|8292.6|8289.8|8286.5|8283.7|222
1714373700000|2024-04-29 06:55:00|8292.7|8289.9|8292.7|8289.9|8293.6|8290.8|8287.7|8284.9|315
1714374000000|2024-04-29 07:00:00|8292.6|8289.8|8286.7|8282.9|8293.6|8290.8|8284.6|8281.8|452
1714374300000|2024-04-29 07:05:00|8285.7|8282.8|8289.6|8285.8|8291.7|8288.9|8283.6|8280.6|298
1714374600000|2024-04-29 07:10:00|8288.6|8284.9|8288.4|8285.6|8289.6|8286.8|8283.4|8280.3|344
1714374900000|2024-04-29 07:15:00|8289.4|8285.8|8297.6|8294.8|8298.6|8295.8|8288.6|8285.8|242
1714375200000|2024-04-29 07:20:00|8297.7|8293.9|8289.4|8286.6|8297.7|8294.7|8286.5|8283.2|283
1714375500000|2024-04-29 07:25:00|8289.5|8286.7|8296.4|8292.6|8296.5|8293.6|8287.5|8284.7|456
1714375800000|2024-04-29 07:30:00|8297.4|8293.6|8297.5|8293.7|8303.7|8300.9|8296|8292.6|445
1714376100000|2024-04-29 07:35:00|8297.4|8294.6|8292.5|8289.7|8304.4|8301.6|8287.4|8283.7|1570
1714376400000|2024-04-29 07:40:00|8293.5|8290.6|8294.5|8291.7|8298.6|8295.8|8290.5|8287.6|317
1714376700000|2024-04-29 07:45:00|8295.4|8291.6|8296.5|8293.7|8297.5|8294.7|8290.5|8287.6|322
1714377000000|2024-04-29 07:50:00|8297.4|8294.6|8310.2|8307.4|8311.2|8308.4|8296.5|8293.6|713
1714377300000|2024-04-29 07:55:00|8310.1|8306.4|8318.7|8315.9|8319.7|8316.8|8308.2|8305.4|1035
1714377600000|2024-04-29 08:00:00|8318.6|8315.8|8330.8|8328|8332.5|8329.7|8318.6|8315.8|1352
1714377900000|2024-04-29 08:05:00|8330.1|8327.3|8317|8314.2|8330.7|8327.3|8316.8|8314|700
1714378200000|2024-04-29 08:10:00|8316.8|8314|8323.8|8320|8325.8|8323|8315.6|8312.3|430
1714378500000|2024-04-29 08:15:00|8324|8320.2|8318.1|8315.3|8324|8321.2|8314.6|8311.1|397
1714378800000|2024-04-29 08:20:00|8317.9|8315.1|8326.8|8324|8327.9|8325.1|8315.3|8312.1|463
1714379100000|2024-04-29 08:25:00|8326.9|8323.1|8327.8|8325|8329.7|8326.7|8319.9|8317.1|916
1714379400000|2024-04-29 08:30:00|8328.5|8325.7|8336.7|8333.9|8338.8|8336|8324.7|8321.7|1113
1714379700000|2024-04-29 08:35:00|8336.8|8334|8337.8|8334|8338.9|8336.1|8331.8|8328.6|486
1714380000000|2024-04-29 08:40:00|8337.7|8334.9|8338.6|8335.8|8340.8|8338|8334.9|8332|443
1714380300000|2024-04-29 08:45:00|8338.8|8336|8339.6|8335.8|8341.8|8339|8338.6|8335.8|345
1714380600000|2024-04-29 08:50:00|8339.5|8336.7|8338.8|8335|8339.5|8336.7|8329.9|8327|507
1714380900000|2024-04-29 08:55:00|8339.8|8336|8339.9|8337.1|8344.8|8342|8335.9|8333|515
1714381200000|2024-04-29 09:00:00|8340.7|8336.9|8338.9|8336.1|8343.9|8340.9|8335.9|8332.9|540
1714381500000|2024-04-29 09:05:00|8339.7|8335.9|8335.9|8333.1|8339.7|8336.1|8333.9|8330.9|265
1714381800000|2024-04-29 09:10:00|8336|8332.2|8324.8|8322|8336|8332.9|8323|8320.2|455
1714382100000|2024-04-29 09:15:00|8325.7|8321.9|8331.7|8327.9|8333|8330|8325|8321.9|218
1714382400000|2024-04-29 09:20:00|8331.8|8328|8337.7|8334.9|8338.2|8335|8330.8|8327.9|267
1714382700000|2024-04-29 09:25:00|8337.8|8335|8344.4|8341.6|8348.4|8345.6|8335.7|8332.9|618
1714383000000|2024-04-29 09:30:00|8344.6|8341.8|8350.4|8346.6|8352.6|8349.6|8343.6|8340.4|467
1714383300000|2024-04-29 09:35:00|8349.6|8347.6|8348.4|8345.6|8351.4|8348.6|8347.7|8344.9|339
1714383600000|2024-04-29 09:40:00|8348.6|8345.8|8346.5|8342.7|8349.4|8345.8|8344.5|8341.6|311
1714383900000|2024-04-29 09:45:00|8346.4|8343.6|8345.8|8343|8347.8|8345|8340.8|8337.9|592
1714384200000|2024-04-29 09:50:00|8345.9|8343.1|8348.8|8346|8350.2|8347.1|8345.7|8342.9|373
1714384500000|2024-04-29 09:55:00|8349.7|8345.9|8339.9|8337.1|8349.9|8347.1|8336.8|8334|701
1714384800000|2024-04-29 10:00:00|8340.8|8337|8347.8|8345|8348.8|8345.8|8338.6|8335|322
1714385100000|2024-04-29 10:05:00|8348.6|8344.8|8342.9|8340.1|8350.6|8347.8|8341.8|8339|282
1714385400000|2024-04-29 10:10:00|8342.8|8340|8341.7|8338.9|8344.5|8341.7|8338.6|8335|317
1714385700000|2024-04-29 10:15:00|8341.6|8338.8|8346.6|8342.8|8346.7|8343.8|8340.6|8337.8|212
1714386000000|2024-04-29 10:20:00|8346.5|8343.7|8345.6|8341.8|8347.6|8344.8|8343.7|8340.9|222
1714386300000|2024-04-29 10:25:00|8345.9|8342.8|8342.7|8339.9|8348.6|8345.7|8340.6|8337.8|256
1714386600000|2024-04-29 10:30:00|8342.6|8339.8|8343.6|8339.8|8347.7|8344.9|8341.6|8338.8|313
1714386900000|2024-04-29 10:35:00|8344.6|8340.8|8352.6|8348.8|8352.7|8349.8|8344.6|8340.8|547
1714387200000|2024-04-29 10:40:00|8351.7|8348.9|8349.4|8346.6|8356.6|8353.8|8349.4|8346.3|570
1714387500000|2024-04-29 10:45:00|8349.6|8346.8|8347.4|8344.6|8349.6|8346.8|8345.4|8342.3|227
1714387800000|2024-04-29 10:50:00|8347.6|8344.8|8347.4|8344.6|8349.4|8345.8|8346.4|8343.6|164
1714388100000|2024-04-29 10:55:00|8347.6|8343.8|8352.4|8349.6|8353.8|8350.6|8347.4|8343.6|237
1714388400000|2024-04-29 11:00:00|8353.3|8349.5|8358.3|8355.5|8358.3|8355.5|8352.4|8349.5|415
1714388700000|2024-04-29 11:05:00|8358.4|8355.6|8358.3|8354.5|8362.8|8359.5|8356.4|8353.5|497
1714389000000|2024-04-29 11:10:00|8358.4|8354.6|8362.3|8358.5|8362.6|8359.5|8357.3|8354.5|266
1714389300000|2024-04-29 11:15:00|8361.4|8358.6|8365.2|8362.4|8366.3|8363.5|8360.4|8357.5|357
1714389600000|2024-04-29 11:20:00|8364.5|8361.7|8371.2|8368.4|8371.4|8368.4|8363.4|8360.4|534
1714389900000|2024-04-29 11:25:00|8371.4|8368.6|8363.2|8360.4|8372.2|8369.3|8363.2|8360.4|532
1714390200000|2024-04-29 11:30:00|8363.5|8360.7|8369.2|8366.4|8369.2|8366.4|8362.4|8359.4|494
1714390500000|2024-04-29 11:35:00|8369.4|8366.6|8371.2|8368.4|8373.3|8370.4|8369.2|8366.4|477
1714390800000|2024-04-29 11:40:00|8371.3|8368.5|8369.2|8366.4|8373.6|8370.4|8368.3|8365.4|567
1714391100000|2024-04-29 11:45:00|8370.2|8366.5|8371.2|8368.4|8372.3|8369.4|8368.3|8365.4|301
1714391400000|2024-04-29 11:50:00|8372.2|8369.4|8356.4|8353.6|8372.3|8369.5|8356.4|8352.8|1046
1714391700000|2024-04-29 11:55:00|8356.6|8353.8|8358.4|8355.6|8360.4|8357.6|8355.1|8351.8|570
1714392000000|2024-04-29 12:00:00|8357.4|8354.6|8366.4|8363.6|8366.4|8363.6|8357.4|8354.6|983
1714392300000|2024-04-29 12:05:00|8365.4|8362.6|8340.1|8337.3|8367.4|8364.6|8337.8|8334|1987
1714392600000|2024-04-29 12:10:00|8339.9|8337.1|8325.7|8322.9|8346.7|8343.9|8322|8319|5435
1714392900000|2024-04-29 12:15:00|8325.6|8322.8|8319.7|8316.9|8328.2|8324.9|8315.7|8312.9|1654
1714393200000|2024-04-29 12:20:00|8319.8|8316|8307.8|8305|8323.7|8320|8306.7|8303.9|2530
1714393500000|2024-04-29 12:25:00|8308|8305.2|8302.8|8300|8311.7|8308.9|8301.1|8298|1102
1714393800000|2024-04-29 12:30:00|8302.7|8299.9|8293.1|8290.3|8302.8|8300|8290.2|8287.4|4765
1714394100000|2024-04-29 12:35:00|8292.2|8289.4|8295.8|8293|8298.8|8296|8286.2|8283.4|3073
1714394400000|2024-04-29 12:40:00|8296.8|8294|8306.4|8303.6|8307.9|8304.9|8293.7|8290|1292
1714394700000|2024-04-29 12:45:00|8306.5|8303.7|8311.7|8308.9|8317.5|8314.7|8306.4|8303.6|1457
1714395000000|2024-04-29 12:50:00|8311.8|8308|8304|8301.2|8311.8|8309|8299.2|8296.3|3011
1714395300000|2024-04-29 12:55:00|8303.9|8301.1|8309.8|8307|8310|8307.2|8301.9|8299.1|1668
1714395600000|2024-04-29 13:00:00|8311.6|8308.8|8308|8305.2|8323.1|8320|8301.2|8298.4|5017
1714395900000|2024-04-29 13:05:00|8307.2|8304.4|8318.9|8316.1|8321.8|8318.2|8302.2|8298.9|1973
1714396200000|2024-04-29 13:10:00|8318|8315.1|8300.1|8297.3|8320.4|8316.6|8300.1|8296.5|1744
1714396500000|2024-04-29 13:15:00|8300.3|8297.5|8307.3|8304.5|8313.5|8310.2|8300.3|8297.3|1274
1714396800000|2024-04-29 13:20:00|8308.1|8304.3|8317|8314.2|8320|8317.2|8307.3|8304|1396
1714397100000|2024-04-29 13:25:00|8317.7|8314.9|8318.1|8315.3|8321.1|8318.2|8315|8311.8|1025
1714397400000|2024-04-29 13:30:00|8317.3|8314.5|8334.6|8330.8|8344.7|8341.9|8316|8313.1|5251
1714397700000|2024-04-29 13:35:00|8333.7|8330.9|8326.8|8324|8334.6|8331.8|8321.9|8319.1|2547
1714398000000|2024-04-29 13:40:00|8327|8324.2|8330.6|8327.8|8336.6|8333.8|8317|8314|1921
1714398300000|2024-04-29 13:45:00|8331.3|8328.5|8337.4|8334.6|8339|8336.2|8325.7|8322.8|1570
1714398600000|2024-04-29 13:50:00|8337.3|8334.5|8343.6|8340.8|8345.4|8341.8|8334.4|8331.6|1667
1714398900000|2024-04-29 13:55:00|8344.3|8341.5|8326.7|8323.9|8344.6|8341.6|8325.8|8322.9|1698
1714399200000|2024-04-29 14:00:00|8327.6|8324.8|8316.8|8314|8331.8|8328.9|8315.8|8313|3094
1714399500000|2024-04-29 14:05:00|8316.1|8313.3|8305.5|8302.7|8317.9|8315|8304.3|8301.5|3249
1714399800000|2024-04-29 14:10:00|8304.7|8301.9|8309.4|8305.6|8315.5|8312.7|8301|8297.7|2165
1714400100000|2024-04-29 14:15:00|8309.6|8306.6|8320|8317.2|8322.3|8319.5|8305.6|8302.6|3816
1714400400000|2024-04-29 14:20:00|8320.2|8317.4|8305.6|8302.8|8329.2|8326.2|8304.8|8301.9|5638
1714400700000|2024-04-29 14:25:00|8304.8|8302|8290.7|8287.9|8305.7|8302.9|8277.1|8274.3|8167
1714401000000|2024-04-29 14:30:00|8290.8|8288|8264.1|8261.3|8290.8|8288|8251.8|8249|6526
1714401300000|2024-04-29 14:35:00|8263.2|8260.3|8261.2|8258.4|8270.8|8268|8260.2|8257.3|2791
1714401600000|2024-04-29 14:40:00|8261.9|8259.1|8245.3|8242.5|8264.2|8261.3|8241.3|8238.5|3957
1714401900000|2024-04-29 14:45:00|8245.5|8242.7|8250.1|8246.3|8255.3|8252.5|8242.5|8239.5|3262
1714402200000|2024-04-29 14:50:00|8249.2|8246.4|8253.1|8250.3|8260.1|8257.3|8247.2|8244.3|2577
1714402500000|2024-04-29 14:55:00|8254.1|8251.3|8246.3|8243.5|8255.2|8252.4|8244.4|8241.3|3599
1714402800000|2024-04-29 15:00:00|8246.4|8243.6|8253.3|8250.5|8254.3|8251.5|8236.3|8233.5|4108
1714403100000|2024-04-29 15:05:00|8252.6|8249.8|8254.3|8250.5|8265.3|8262.5|8248.3|8245.4|4039
1714403400000|2024-04-29 15:10:00|8253.4|8250.6|8259.9|8257.1|8262|8259.2|8249.3|8246.4|4196
1714403700000|2024-04-29 15:15:00|8260|8257.2|8243.1|8240.3|8265.4|8262.2|8243.1|8240.2|2566
1714404000000|2024-04-29 15:20:00|8242.1|8239.3|8255.1|8252.3|8261.7|8258.9|8242.1|8239.2|2598
1714404300000|2024-04-29 15:25:00|8254.4|8251.3|8247.1|8244.3|8257.3|8254.5|8243.3|8240.5|3640
1714404600000|2024-04-29 15:30:00|8247.3|8243.5|8254.1|8251.3|8259.3|8256.5|8243.3|8240.5|1301
1714404900000|2024-04-29 15:35:00|8253.3|8250.5|8263.1|8260.3|8267.1|8264.3|8253.3|8250.3|1737
1714405200000|2024-04-29 15:40:00|8264|8260.2|8285.8|8283|8288.1|8285.3|8262|8258.3|3938
1714405500000|2024-04-29 15:45:00|8285.1|8282.3|8284.2|8281.4|8293.3|8290.2|8278.2|8275.4|1717
1714405800000|2024-04-29 15:50:00|8285.2|8281.6|8280.1|8277.3|8286.4|8283.4|8272.2|8269.3|2561
1714406100000|2024-04-29 15:55:00|8280.2|8277.4|8284.2|8281.4|8285.1|8282.2|8276.2|8273.3|1125
1714406400000|2024-04-29 16:00:00|8285.1|8281.3|8288.2|8284.4|8293|8290.2|8279.2|8276.3|2449
1714406700000|2024-04-29 16:05:00|8288.1|8285.3|8283.2|8280.4|8288.2|8285.4|8274.3|8271.4|1636
1714407000000|2024-04-29 16:10:00|8284.3|8281.5|8275.3|8272.5|8285.2|8281.5|8268.5|8265.5|1514
1714407300000|2024-04-29 16:15:00|8275.5|8272.7|8279.2|8276.4|8286.2|8283.4|8275.3|8272.5|1385
1714407600000|2024-04-29 16:20:00|8280.1|8277.3|8290.9|8288.1|8291.9|8288.1|8278.1|8274.9|1243
1714407900000|2024-04-29 16:25:00|8290.8|8288|8297.8|8295|8304.6|8301.8|8287.9|8285.1|3022
1714408200000|2024-04-29 16:30:00|8298.6|8294.8|8301.6|8298.8|8304.6|8301.8|8295.6|8292.8|1003
1714408500000|2024-04-29 16:35:00|8303.5|8299.7|8295.8|8293|8303.5|8300.2|8294.6|8291.8|961
1714408800000|2024-04-29 16:40:00|8296.8|8293.1|8285.9|8283.1|8299.8|8296.8|8284.9|8282|1587
1714409100000|2024-04-29 16:45:00|8286.6|8283.8|8289.8|8287|8291.8|8288.8|8284.9|8282|885
1714409400000|2024-04-29 16:50:00|8289.9|8287.1|8283.9|8281.1|8291.7|8288.8|8282.9|8279.6|775
1714409700000|2024-04-29 16:55:00|8283.7|8280.9|8283.7|8280.9|8285.7|8282.8|8277.9|8275.1|905
1714410000000|2024-04-29 17:00:00|8283.9|8280.1|8280.9|8278.1|8285.6|8282.8|8278.9|8275.6|665
1714410300000|2024-04-29 17:05:00|8280.7|8277.9|8282.7|8279.9|8286.9|8284.1|8276.9|8273.9|1268
1714410600000|2024-04-29 17:10:00|8282.6|8279.8|8284.6|8281.8|8289.6|8286.7|8275.7|8272.9|1277
1714410900000|2024-04-29 17:15:00|8284.4|8281.6|8276.8|8274|8284.7|8281.8|8274.8|8271.9|1067
1714411200000|2024-04-29 17:20:00|8277.7|8274.9|8269.8|8267|8277.8|8274.9|8263.8|8261|1582
1714411500000|2024-04-29 17:25:00|8268.8|8266|8261|8258.2|8271.7|8268.9|8260|8257.2|2298
1714411800000|2024-04-29 17:30:00|8260.8|8258|8256.1|8253.3|8264.1|8261.2|8253|8250.2|1684
1714412100000|2024-04-29 17:35:00|8255.1|8252.3|8252.1|8249.3|8257|8254.2|8247.2|8244.3|960
1714412400000|2024-04-29 17:40:00|8251.9|8248.3|8247.9|8245.1|8252.8|8250|8246.9|8243.9|873
1714412700000|2024-04-29 17:45:00|8248.1|8245.3|8243.9|8240.1|8249.9|8247.1|8242.1|8238.8|1369
1714413000000|2024-04-29 17:50:00|8243.1|8240.3|8236.1|8232.3|8245.1|8242.1|8232.6|8229.3|1924
1714413300000|2024-04-29 17:55:00|8235.9|8233.1|8235.9|8233.1|8236.9|8234.1|8228.1|8225.1|1780
1714413600000|2024-04-29 18:00:00|8237.8|8235|8237|8234.2|8244|8241.2|8233.9|8230.6|1794
1714413900000|2024-04-29 18:05:00|8236.9|8234.1|8235.9|8233.1|8239|8236.1|8231|8227.9|1179
1714414200000|2024-04-29 18:10:00|8235.2|8232.4|8227|8224.2|8240.8|8238|8226|8223.1|2165
1714414500000|2024-04-29 18:15:00|8227.8|8225|8233|8230.2|8240|8237.2|8227.8|8225|1752
1714414800000|2024-04-29 18:20:00|8232|8229.2|8249.7|8246.9|8250.7|8247.8|8231|8227.7|4021
1714415100000|2024-04-29 18:25:00|8250.5|8247.7|8251|8248.2|8251.9|8248.9|8241.7|8238.9|7772
1714415400000|2024-04-29 18:30:00|8251.9|8249.1|8249.9|8247.1|8255.1|8252.1|8246.7|8243.9|3697
1714415700000|2024-04-29 18:35:00|8249.7|8246.9|8251|8248.2|8252.9|8249.9|8248.7|8245.7|1263
1714416000000|2024-04-29 18:40:00|8251.7|8248.9|8250.7|8247.9|8253|8250.2|8248.9|8246.1|882
1714416300000|2024-04-29 18:45:00|8251|8248.2|8252.3|8249.5|8253.1|8250.2|8249|8246.2|2104
1714416600000|2024-04-29 18:50:00|8252.1|8249.3|8254|8251.2|8256.1|8253.2|8252.1|8249.3|617
1714416900000|2024-04-29 18:55:00|8253.8|8251|8254.7|8251.9|8256.7|8253.9|8252|8249|947
1714417200000|2024-04-29 19:00:00|8254.8|8252|8259.7|8256.9|8264.6|8261.8|8248|8245|2442
1714417500000|2024-04-29 19:05:00|8260.7|8257.9|8254.7|8251.9|8262.1|8258.8|8252.7|8249.8|446
1714417800000|2024-04-29 19:10:00|8254.8|8252|8257.5|8254.7|8257.7|8254.9|8253.7|8250.7|450
1714418100000|2024-04-29 19:15:00|8257.7|8254.9|8258.5|8255.7|8259.7|8256.9|8257.5|8254.7|375
1714418400000|2024-04-29 19:20:00|8258.7|8255.9|8260.4|8257.6|8262.5|8259.7|8257.5|8254.6|545
1714418700000|2024-04-29 19:25:00|8260.5|8256.7|8258.4|8255.6|8261.5|8258.6|8256.4|8253.6|515
1714419000000|2024-04-29 19:30:00|8258.2|8255.4|8265.2|8262.4|8265.4|8262.4|8257.4|8254.1|368
1714419300000|2024-04-29 19:35:00|8265.1|8262.3|8262.2|8259.4|8265.1|8262.3|8260.8|8258|308
1714419600000|2024-04-29 19:40:00|8262.4|8259.6|8260.2|8257.4|8262.4|8259.6|8257.4|8254.6|454
1714419900000|2024-04-29 19:45:00|8261.1|8257.3|8259.2|8256.4|8261.5|8258.4|8257.1|8253.9|1278
1714420200000|2024-04-29 19:50:00|8259.9|8257.1|8260.1|8257.3|8261.9|8258.3|8257.2|8254.3|935
1714420500000|2024-04-29 19:55:00|8260.9|8257.1|8256.8|8253|8260.9|8258|8252.8|8250|542
1714420800000|2024-04-29 20:00:00|8255.9|8253.1|8255.1|8252.3|8257.9|8255|8254.1|8251.1|192
1714421100000|2024-04-29 20:05:00|8255.9|8252.1|8259.1|8256.3|8261.4|8258.3|8255.1|8252.1|140
1714421400000|2024-04-29 20:10:00|8258.9|8256.1|8258|8255.2|8259.2|8256.3|8257.2|8254.3|301
1714421700000|2024-04-29 20:15:00|8257.9|8255.1|8258|8255.2|8259|8256.2|8257|8254.2|52
1714422000000|2024-04-29 20:20:00|8259|8256.2|8258.2|8255.4|8260|8257.2|8257|8254.2|99
1714422300000|2024-04-29 20:25:00|8258|8255.2|8255.3|8252.5|8258.3|8255.5|8253.3|8250.5|128
1714422600000|2024-04-29 20:30:00|8255.2|8252.4|8254.2|8250.4|8255.2|8252.4|8252.2|8249.4|215
1714422900000|2024-04-29 20:35:00|8253.3|8250.5|8256|8253.2|8256.5|8253.2|8253.2|8250.4|59
1714423200000|2024-04-29 20:40:00|8256.1|8252.3|8259.1|8255.3|8259.1|8256.2|8255|8251.6|240
1714423500000|2024-04-29 20:45:00|8258.3|8255.5|8256.3|8253.5|8258.3|8255.5|8255.3|8252.3|128
1714423800000|2024-04-29 20:50:00|8257.1|8253.3|8259.1|8256.3|8260.7|8257.9|8255.3|8252.3|395
1714424100000|2024-04-29 20:55:00|8259.3|8256.5|8260|8256.2|8260.3|8257.2|8255.1|8252.2|239
1714428000000|2024-04-29 22:00:00|8262|8258.2|8257|8254.2|8265|8262.1|8257|8254.1|130
1714428300000|2024-04-29 22:05:00|8256|8253.2|8256.9|8254.1|8257|8254.1|8256|8253.1|15
1714428600000|2024-04-29 22:10:00|8258|8255.2|8256|8253.2|8258.1|8255.2|8256|8253.2|34
1714428900000|2024-04-29 22:15:00|8256.9|8253.1|8257.9|8254.1|8258.9|8255.9|8254|8251.1|68
1714429200000|2024-04-29 22:20:00|8257.7|8254.9|8254.9|8252.1|8257.9|8255.1|8254.9|8252.1|32
1714429500000|2024-04-29 22:25:00|8255.9|8251.9|8253.8|8251|8255.9|8251.9|8253.7|8250.9|29
1714429800000|2024-04-29 22:30:00|8253|8250.2|8235.8|8233|8253|8250.2|8235.8|8233|2731
1714430100000|2024-04-29 22:35:00|8237.5|8233.7|8239.8|8237|8240.8|8237.9|8232.5|8228.9|370
1714430400000|2024-04-29 22:40:00|8239.9|8236.1|8238.8|8236|8239.9|8237|8237.7|8234.7|48
1714430700000|2024-04-29 22:45:00|8239.7|8235.9|8238.8|8235|8240.8|8238|8238.6|8235|25
1714431000000|2024-04-29 22:50:00|8238.6|8235.8|8245.5|8241.7|8246.4|8242.8|8238.6|8235|295
1714431300000|2024-04-29 22:55:00|8245.6|8241.8|8249.4|8245.6|8249.9|8246.6|8245.4|8241.7|129
1714431600000|2024-04-29 23:00:00|8248.4|8245.7|8246.2|8242.4|8250.4|8247.4|8246.2|8242.4|109
1714431900000|2024-04-29 23:05:00|8245.3|8242.5|8246.2|8243.4|8247.3|8244.4|8245.3|8242.4|36
1714432200000|2024-04-29 23:10:00|8246.3|8242.5|8246.2|8243.4|8249.2|8246.4|8245.5|8242.5|44
1714432500000|2024-04-29 23:15:00|8247.1|8243.3|8244.2|8241.4|8247.2|8244.3|8244.2|8241.2|14
1714432800000|2024-04-29 23:20:00|8245|8241.2|8246.2|8243.4|8246.3|8243.4|8244.2|8241.2|19
1714433100000|2024-04-29 23:25:00|8246|8243.2|8247|8244.2|8247.2|8244.2|8246|8242.4|14
1714433400000|2024-04-29 23:30:00|8247.3|8244.5|8246.3|8243.5|8247.3|8244.5|8246.3|8243|18
1714433700000|2024-04-29 23:35:00|8247.2|8243.4|8245.3|8242.5|8247.2|8244.4|8245.3|8242.5|21
1714434000000|2024-04-29 23:40:00|8246|8243.2|8245.2|8242.4|8246.3|8243.5|8243.3|8240.5|65
1714434300000|2024-04-29 23:45:00|8245.3|8242.5|8246.1|8243.3|8246.3|8243.5|8245.1|8242.3|22
1714434600000|2024-04-29 23:50:00|8246|8243.2|8245.1|8242.3|8246.3|8243.3|8245.1|8242.2|24
1714434900000|2024-04-29 23:55:00|8244.4|8241.6|8244.3|8241.5|8246.3|8243.3|8244.3|8241.3|30
1714435200000|2024-04-30 00:00:00|8245.1|8241.3|8236.3|8233.5|8250.1|8247.2|8235.8|8232.5|451
1714435500000|2024-04-30 00:05:00|8236|8233.2|8237.1|8234.3|8238.3|8235.3|8235.3|8232.3|107
1714435800000|2024-04-30 00:10:00|8237|8234.2|8239.2|8236.4|8240.2|8237.4|8235.3|8232.3|124
1714436100000|2024-04-30 00:15:00|8240.2|8236.3|8240.1|8237.3|8240.6|8237.4|8237.2|8234.2|75
1714436400000|2024-04-30 00:20:00|8240.2|8237.4|8239.1|8235.3|8242.1|8239.2|8237.1|8234.3|454
1714436700000|2024-04-30 00:25:00|8238.1|8235.4|8238.1|8235.3|8240.2|8237.4|8237.2|8234.3|92
1714437000000|2024-04-30 00:30:00|8238.2|8235.4|8235.1|8232.3|8240.1|8236.4|8234.1|8231.3|150
1714437300000|2024-04-30 00:35:00|8234.9|8232.1|8233.1|8230.3|8236.1|8233.3|8231.2|8228.1|181
1714437600000|2024-04-30 00:40:00|8233.8|8231|8233.2|8229.4|8235.9|8233.1|8232.3|8228.5|185
1714437900000|2024-04-30 00:45:00|8233.1|8230.3|8233.2|8229.4|8235.1|8231.4|8232.1|8228.9|96
1714438200000|2024-04-30 00:50:00|8232.3|8229.5|8231.2|8228.4|8234.2|8231.3|8230.2|8227.3|170
1714438500000|2024-04-30 00:55:00|8231|8228.2|8232.2|8229.4|8233.2|8230.2|8230.2|8227.4|123
1714438800000|2024-04-30 01:00:00|8232|8229.2|8233.2|8230.4|8235.2|8232.2|8229.2|8226.2|460
1714439100000|2024-04-30 01:05:00|8233|8230.2|8228.2|8224.4|8238|8234.4|8228|8224.4|282
1714439400000|2024-04-30 01:10:00|8228|8225.2|8229.2|8226.4|8232.2|8229.1|8228|8225.2|220
1714439700000|2024-04-30 01:15:00|8230|8226.2|8241|8238.2|8241.2|8238.4|8229|8226.2|178
1714440000000|2024-04-30 01:20:00|8240.3|8237.5|8241.1|8238.3|8243|8239.4|8238.1|8235.2|179
1714440300000|2024-04-30 01:25:00|8241.3|8237.5|8240|8237.2|8241.3|8238.2|8235.1|8232.2|126
1714440600000|2024-04-30 01:30:00|8240.1|8236.3|8234.1|8231.3|8240.1|8237.2|8232.9|8230.1|131
1714440900000|2024-04-30 01:35:00|8234|8231.2|8229|8226.2|8237|8234|8228|8225.2|765
1714441200000|2024-04-30 01:40:00|8229.1|8226.3|8233.8|8231|8237|8234|8229|8226.2|119
1714441500000|2024-04-30 01:45:00|8234|8231.2|8231.8|8229|8236|8233|8229.8|8227|72
1714441800000|2024-04-30 01:50:00|8231.1|8228.3|8233|8230.2|8235.3|8232.2|8229|8226|73
1714442100000|2024-04-30 01:55:00|8233.8|8230|8236|8233.2|8238.3|8235|8233.3|8230|87
1714442400000|2024-04-30 02:00:00|8235.8|8233|8231.9|8228.1|8236.8|8233.2|8230|8227|99
1714442700000|2024-04-30 02:05:00|8231.1|8228.3|8233.9|8231.1|8234.3|8231.1|8229.8|8227|93
1714443000000|2024-04-30 02:10:00|8234.1|8230.3|8229.9|8226.1|8234.9|8231.3|8228.9|8226|179
1714443300000|2024-04-30 02:15:00|8229.8|8226|8232.6|8229.8|8233.8|8231|8228.9|8226|343
1714443600000|2024-04-30 02:20:00|8232.8|8229|8232.8|8229|8233.8|8230.8|8231.8|8228.5|38
1714443900000|2024-04-30 02:25:00|8231.8|8229.5|8233.6|8230.8|8233.8|8231|8231.8|8229|29
1714444200000|2024-04-30 02:30:00|8233.8|8230|8237.8|8235|8238.8|8236|8231.8|8228.8|236
1714444500000|2024-04-30 02:35:00|8238.6|8234.8|8238.6|8235.8|8238.8|8235.8|8234.6|8231.8|160
1714444800000|2024-04-30 02:40:00|8238.8|8235|8240.7|8237.9|8242.1|8239|8237.8|8234.8|133
1714445100000|2024-04-30 02:45:00|8240.6|8237.8|8235.7|8232.9|8240.7|8237.9|8233.7|8230.9|123
1714445400000|2024-04-30 02:50:00|8235.6|8232.8|8243.7|8240.9|8243.7|8240.9|8235.6|8232.8|119
1714445700000|2024-04-30 02:55:00|8243.6|8240.8|8245.7|8242.9|8245.7|8242.9|8241.6|8238.8|156
1714446000000|2024-04-30 03:00:00|8245.6|8242.8|8247.6|8244.8|8248.7|8245.9|8244.6|8241.6|202
1714446300000|2024-04-30 03:05:00|8247.7|8243.9|8243.7|8239.9|8247.7|8243.9|8242.6|8239.8|153
1714446600000|2024-04-30 03:10:00|8242.7|8239.8|8241.6|8237.8|8243.7|8240.8|8239.7|8236.8|101
1714446900000|2024-04-30 03:15:00|8240.7|8237.9|8240.6|8237.8|8242.7|8239.9|8239.6|8235.9|105
1714447200000|2024-04-30 03:20:00|8239.7|8236.9|8242.5|8238.7|8243.7|8240.9|8239.6|8236.8|79
1714447500000|2024-04-30 03:25:00|8242.4|8239.6|8241.5|8238.7|8243.5|8239.9|8240.5|8237.7|93
1714447800000|2024-04-30 03:30:00|8242.5|8239.2|8242.5|8239.7|8242.7|8239.9|8240.2|8236.9|62
1714448100000|2024-04-30 03:35:00|8242.7|8239.9|8242.7|8239.9|8244.7|8241.7|8241.7|8238.9|99
1714448400000|2024-04-30 03:40:00|8242.8|8239|8242.8|8239|8243.8|8240.1|8240.7|8237.9|158
1714448700000|2024-04-30 03:45:00|8242.7|8239.9|8242.9|8240.1|8244.9|8242.1|8242.7|8239.9|36
1714449000000|2024-04-30 03:50:00|8242.8|8240|8242.8|8240|8243.8|8240.9|8241.9|8239|102
1714449300000|2024-04-30 03:55:00|8242.9|8240.1|8239.9|8237.1|8242.9|8240.1|8238.9|8236.1|244
1714449600000|2024-04-30 04:00:00|8239.8|8237|8235.8|8233|8239.9|8237|8233.9|8231.1|143
1714449900000|2024-04-30 04:05:00|8235.6|8232.8|8234.9|8232.1|8237.9|8234.5|8234.8|8232|68
1714450200000|2024-04-30 04:10:00|8233.9|8231.1|8232.8|8230|8235|8232.1|8232.8|8230|74
1714450500000|2024-04-30 04:15:00|8232.9|8230.1|8233.8|8231|8233.9|8231|8231.8|8229|114
1714450800000|2024-04-30 04:20:00|8233.9|8231.1|8233.9|8231.1|8234.8|8231.8|8232.9|8229.9|28
1714451100000|2024-04-30 04:25:00|8234.6|8231.8|8233.7|8230.9|8234.7|8231.9|8232.7|8229.6|104
1714451400000|2024-04-30 04:30:00|8233.6|8230.8|8233.9|8231.1|8234.9|8232.1|8233.6|8229.9|66
1714451700000|2024-04-30 04:35:00|8234|8230.2|8228.9|8226.1|8234|8230.2|8227.9|8225.1|153
1714452000000|2024-04-30 04:40:00|8228.7|8225.9|8229.9|8227.1|8230.9|8227.9|8228.7|8225.9|71
1714452300000|2024-04-30 04:45:00|8229.7|8226.9|8228.9|8226.1|8229.9|8227.1|8227.9|8225.1|61
1714452600000|2024-04-30 04:50:00|8228.8|8226|8227.8|8225|8229.2|8226|8225.8|8223|212
1714452900000|2024-04-30 04:55:00|8228.7|8225.9|8229.7|8226.9|8229.8|8227|8227.7|8224.9|88
1714453200000|2024-04-30 05:00:00|8229.8|8226|8226.8|8224|8229.8|8226.2|8226.8|8224|64
1714453500000|2024-04-30 05:05:00|8227.7|8223.9|8226.8|8224|8227.8|8225|8226|8223.2|51
1714453800000|2024-04-30 05:10:00|8227.7|8223.9|8224.8|8222|8227.8|8225|8223.8|8220.9|233
1714454100000|2024-04-30 05:15:00|8224.7|8221.9|8220.7|8217.9|8224.8|8222|8219.8|8216.9|226
1714454400000|2024-04-30 05:20:00|8220.8|8217|8222.8|8220|8223.8|8220.9|8219.8|8216.9|132
1714454700000|2024-04-30 05:25:00|8223.7|8219.9|8222.8|8220|8224.8|8222|8220.8|8218|145
1714455000000|2024-04-30 05:30:00|8222.7|8219.9|8217.6|8214.8|8222.8|8220|8216.8|8213.6|475
1714455300000|2024-04-30 05:35:00|8217.8|8215|8216.9|8213.1|8218.8|8215.8|8214.9|8211.8|796
1714455600000|2024-04-30 05:40:00|8216.8|8214|8211.9|8209.1|8216.9|8214.1|8211.3|8208.5|264
1714455900000|2024-04-30 05:45:00|8212.1|8209.3|8215|8212.2|8218.1|8215.1|8211.9|8209.1|251
1714456200000|2024-04-30 05:50:00|8215.9|8212.1|8218.9|8215.1|8218.9|8215.2|8214.9|8212.1|143
1714456500000|2024-04-30 05:55:00|8218|8215.2|8221.7|8218.9|8222|8219.2|8216.9|8214.1|96
1714456800000|2024-04-30 06:00:00|8221.9|8219.1|8220|8217.2|8224|8221.2|8218|8215.1|152
1714457100000|2024-04-30 06:05:00|8220.7|8217.9|8218.7|8214.9|8222|8219.2|8217|8214.1|118
1714457400000|2024-04-30 06:10:00|8218.9|8215.1|8225.9|8223.1|8226.9|8223.2|8217.9|8215.1|82
1714457700000|2024-04-30 06:15:00|8226|8222.2|8225.7|8222.9|8228.9|8225.9|8224.7|8221.8|240
1714458000000|2024-04-30 06:20:00|8226.6|8222.8|8224.7|8221.9|8226.7|8223.6|8222.7|8219.8|103
1714458300000|2024-04-30 06:25:00|8224.6|8221.8|8227.6|8224.8|8229.7|8226.9|8224.6|8221.8|131
1714458600000|2024-04-30 06:30:00|8227.7|8223.9|8222.7|8219.9|8227.7|8224.9|8221|8218.2|163
1714458900000|2024-04-30 06:35:00|8222.8|8220|8223|8220.2|8224|8221|8220.8|8218|150
1714459200000|2024-04-30 06:40:00|8223.8|8220|8224|8220.2|8224.7|8221.2|8221|8218|109
1714459500000|2024-04-30 06:45:00|8223.1|8220.3|8232.8|8230|8233.8|8231|8222.7|8219.9|206
1714459800000|2024-04-30 06:50:00|8232.7|8229.9|8229.8|8226|8234.8|8232|8227.8|8225|367
1714460100000|2024-04-30 06:55:00|8229|8227|8229.8|8227|8233.1|8230.2|8229|8225.7|268
1714460400000|2024-04-30 07:00:00|8230|8227.2|8227.1|8224.3|8230.8|8227.2|8217.2|8214.3|1620
1714460700000|2024-04-30 07:05:00|8226.2|8223.4|8238.1|8235.3|8241.2|8238.4|8225.1|8222.3|717
1714461000000|2024-04-30 07:10:00|8238.2|8235.4|8245.9|8243.1|8248.1|8245|8237.2|8234.4|458
1714461300000|2024-04-30 07:15:00|8246.1|8243.3|8253.8|8251|8256.9|8254.1|8245.9|8243|702
1714461600000|2024-04-30 07:20:00|8253.9|8251.1|8257.1|8254.3|8259.1|8256|8253.9|8251.1|414
1714461900000|2024-04-30 07:25:00|8257.2|8254.4|8255.9|8253.1|8259.1|8256.1|8251.9|8249|344
1714462200000|2024-04-30 07:30:00|8255.1|8252.1|8264.8|8262|8266|8263.1|8253|8250.2|751
1714462500000|2024-04-30 07:35:00|8263.9|8261.1|8257|8253.2|8266.9|8263.1|8256|8253.2|541
1714462800000|2024-04-30 07:40:00|8256.9|8254.1|8264.9|8262.1|8266|8263.2|8253.2|8250.4|452
1714463100000|2024-04-30 07:45:00|8265|8262.2|8260|8257.2|8266.2|8263.4|8259|8256.2|442
1714463400000|2024-04-30 07:50:00|8259.3|8256.5|8262.2|8259.4|8264.2|8261.2|8259.3|8256.2|284
1714463700000|2024-04-30 07:55:00|8263|8259.2|8265.9|8262.1|8269|8266.2|8261.9|8258.9|344
1714464000000|2024-04-30 08:00:00|8266|8262.2|8259|8256.2|8269|8265.4|8258.9|8255.2|542
1714464300000|2024-04-30 08:05:00|8259.1|8256.3|8252|8249.2|8262.1|8259.3|8252|8249.2|497
1714464600000|2024-04-30 08:10:00|8252.1|8249.3|8248.1|8245.3|8257.1|8254.3|8245.9|8243.1|845
1714464900000|2024-04-30 08:15:00|8249.1|8246.3|8253|8250.2|8257.1|8254.2|8249.1|8246.2|384
1714465200000|2024-04-30 08:20:00|8254|8251.2|8257.1|8254.3|8257.1|8254.3|8249|8246.2|232
1714465500000|2024-04-30 08:25:00|8257|8254.2|8264.1|8261.3|8265.1|8262.3|8256.1|8253.2|581
1714465800000|2024-04-30 08:30:00|8265|8261.2|8265.1|8262.3|8266.1|8262.7|8256|8253.2|535
1714466100000|2024-04-30 08:35:00|8265|8262.2|8271.1|8268.3|8272|8268.3|8261.1|8258.3|408
1714466400000|2024-04-30 08:40:00|8272|8268.2|8276.8|8274|8277.8|8274.9|8268.1|8264.8|980
1714466700000|2024-04-30 08:45:00|8276.7|8273.9|8277.4|8274.6|8281.5|8278.7|8274.4|8271.6|828
1714467000000|2024-04-30 08:50:00|8276.7|8273.9|8278.4|8274.6|8278.4|8275.6|8275.4|8272.4|224
1714467300000|2024-04-30 08:55:00|8277.5|8274.7|8276.5|8273.7|8278.4|8275.6|8272.6|8269.5|412
1714467600000|2024-04-30 09:00:00|8276.3|8273.5|8268.6|8265.8|8281.3|8278.4|8265.6|8262.7|1246
1714467900000|2024-04-30 09:05:00|8268.8|8266|8268.6|8265.8|8270.8|8268|8267.5|8264.5|286
1714468200000|2024-04-30 09:10:00|8268.8|8266|8267.6|8264.8|8275.5|8272.7|8267.6|8263.8|434
1714468500000|2024-04-30 09:15:00|8266.8|8264|8266.8|8264|8270.6|8267.7|8259.8|8256.8|524
1714468800000|2024-04-30 09:20:00|8266.6|8263.8|8264.7|8261.9|8269.8|8267|8261.7|8258.9|513
1714469100000|2024-04-30 09:25:00|8264.9|8260.9|8269.9|8267.1|8274.7|8270.9|8263.9|8260.9|399
1714469400000|2024-04-30 09:30:00|8270.6|8267.8|8276.7|8273.9|8280.7|8276.9|8269.9|8266.9|823
1714469700000|2024-04-30 09:35:00|8277.6|8273.8|8266.7|8263.9|8277.7|8274.9|8262.9|8260.1|433
1714470000000|2024-04-30 09:40:00|8266.9|8263.1|8262.9|8260.1|8266.9|8264.1|8260.9|8258.1|273
1714470300000|2024-04-30 09:45:00|8263.6|8260.8|8261.9|8259.1|8267|8264.1|8261.1|8257.8|335
1714470600000|2024-04-30 09:50:00|8262.7|8258.9|8261|8258.2|8264|8261.1|8258.3|8255.5|381
1714470900000|2024-04-30 09:55:00|8261.8|8258|8259.3|8256.5|8264|8261.2|8259|8256|991
1714471200000|2024-04-30 10:00:00|8259.1|8255.3|8261.1|8258.3|8263|8259.3|8256.3|8253.5|339
1714471500000|2024-04-30 10:05:00|8262.1|8259.2|8265.1|8262.3|8268.1|8265.2|8261|8258.2|337
1714471800000|2024-04-30 10:10:00|8265|8261.3|8265.1|8262.3|8268.1|8265.2|8263.1|8260.2|374
1714472100000|2024-04-30 10:15:00|8265.3|8262.5|8263.1|8260.3|8272|8269|8263.1|8260.3|632
1714472400000|2024-04-30 10:20:00|8263.3|8260.5|8262.2|8258.4|8267|8263.3|8259.2|8256.4|245
1714472700000|2024-04-30 10:25:00|8262.1|8259.3|8268.2|8265.4|8272.1|8268.4|8259.2|8256.3|465
1714473000000|2024-04-30 10:30:00|8269.1|8265.3|8265.2|8262.4|8274.2|8271.1|8264.1|8261.1|379
1714473300000|2024-04-30 10:35:00|8266.1|8262.3|8272.9|8269.1|8274.8|8272|8266.1|8262.3|611
1714473600000|2024-04-30 10:40:00|8271.9|8268.1|8278.8|8276|8281.9|8279|8271.6|8268.1|640
1714473900000|2024-04-30 10:45:00|8278.9|8276.1|8278.9|8276.1|8281.9|8279|8277.9|8275|321
1714474200000|2024-04-30 10:50:00|8279.6|8276.8|8279.9|8276.1|8283.3|8280|8278.8|8275|241
1714474500000|2024-04-30 10:55:00|8280.1|8277.1|8283.8|8280|8284.3|8281.1|8278.9|8276|280
1714474800000|2024-04-30 11:00:00|8283.6|8280.8|8282.9|8280.1|8284.9|8281.6|8279.9|8277.1|370
1714475100000|2024-04-30 11:05:00|8282.8|8280|8287.6|8284.8|8290|8286.7|8281.9|8279.1|470
1714475400000|2024-04-30 11:10:00|8288.5|8284.7|8288.6|8285.8|8289.6|8286.8|8287.5|8284.6|297
1714475700000|2024-04-30 11:15:00|8289.4|8285.6|8287.4|8284.6|8294.3|8291.5|8286.6|8283.6|1338
1714476000000|2024-04-30 11:20:00|8288.4|8284.8|8287.6|8284.8|8291.6|8288.8|8285.6|8281.6|623
1714476300000|2024-04-30 11:25:00|8287.4|8284.6|8285.6|8282.8|8288.6|8284.9|8284.6|8281.6|345
1714476600000|2024-04-30 11:30:00|8286.4|8283.6|8275.9|8273.1|8286.6|8283.8|8275.7|8272.7|949
1714476900000|2024-04-30 11:35:00|8276.7|8272.9|8267|8264.2|8276.9|8274.1|8265.1|8262.3|1433
1714477200000|2024-04-30 11:40:00|8267.1|8264.3|8269.1|8266.3|8272.1|8269.3|8267.1|8264.2|604
1714477500000|2024-04-30 11:45:00|8269|8266.2|8271.1|8268.3|8277|8274.2|8269|8266.2|555
1714477800000|2024-04-30 11:50:00|8272.1|8269.2|8275|8272.2|8277.1|8274.3|8271.1|8268|406
1714478100000|2024-04-30 11:55:00|8275.1|8272.3|8276.1|8273.3|8277.1|8274.3|8273.1|8270.2|307
1714478400000|2024-04-30 12:00:00|8277|8273.2|8304.8|8302|8309.8|8307|8276.1|8273.2|4509
1714478700000|2024-04-30 12:05:00|8304.1|8301.3|8299.2|8296.4|8306.9|8304.1|8294.2|8291.4|1893
1714479000000|2024-04-30 12:10:00|8299.9|8297.1|8295.1|8292.3|8303.1|8300.3|8295.1|8292.3|702
1714479300000|2024-04-30 12:15:00|8295.2|8292.4|8297.1|8294.3|8300.1|8297.1|8295.2|8291.9|1255
1714479600000|2024-04-30 12:20:00|8296.9|8294.1|8294.2|8291.4|8298.1|8295.1|8288.1|8285.1|658
1714479900000|2024-04-30 12:25:00|8293.3|8290.5|8293.9|8291.1|8295.4|8292.2|8289|8286.2|522
1714480200000|2024-04-30 12:30:00|8294|8290.2|8292.9|8289.1|8294.9|8291.2|8283|8280.1|1259
1714480500000|2024-04-30 12:35:00|8292|8289.2|8293.9|8290.1|8303.6|8300.8|8290|8286.7|1304
1714480800000|2024-04-30 12:40:00|8293.7|8290.9|8298.9|8295.1|8300.9|8297.9|8285.2|8282.2|1020
1714481100000|2024-04-30 12:45:00|8298.7|8295.9|8297.7|8293.9|8305.9|8303.1|8295.9|8292.9|957
1714481400000|2024-04-30 12:50:00|8296.9|8294.1|8302.3|8298.5|8312|8309.2|8292.7|8289.9|5014
1714481700000|2024-04-30 12:55:00|8301.4|8298.6|8277.7|8274.9|8302.3|8298.6|8275.9|8272.9|1568
1714482000000|2024-04-30 13:00:00|8276.7|8273.9|8249.1|8246.3|8280.6|8277.3|8247.1|8243.8|4817
1714482300000|2024-04-30 13:05:00|8250|8246.2|8251.8|8249|8259|8256.2|8244.3|8241.3|2408
1714482600000|2024-04-30 13:10:00|8252.8|8249.2|8229.1|8226.3|8253|8250|8225.1|8222.3|3715
1714482900000|2024-04-30 13:15:00|8229|8226.2|8225.7|8222.9|8238.8|8236|8222.8|8219.9|3380
1714483200000|2024-04-30 13:20:00|8225.8|8223|8216.8|8214|8227.8|8224.7|8206|8203.2|3736
1714483500000|2024-04-30 13:25:00|8215.8|8213|8201|8197.2|8219.5|8216.7|8198.1|8195.2|2614
1714483800000|2024-04-30 13:30:00|8200.1|8197.3|8192.7|8189.9|8202.8|8200|8187.5|8184.7|4630
1714484100000|2024-04-30 13:35:00|8191.9|8189.1|8219.6|8216.8|8225.9|8223|8186.8|8183.8|7238
1714484400000|2024-04-30 13:40:00|8218.6|8215.8|8190.3|8187.5|8224.5|8221.7|8180.2|8177.4|5550
1714484700000|2024-04-30 13:45:00|8190.5|8187.7|8169.6|8166.8|8196.8|8193.5|8162.9|8160.1|4906
1714485000000|2024-04-30 13:50:00|8169.8|8167|8137.9|8135.1|8175.6|8172.8|8136.1|8132.8|7062
1714485300000|2024-04-30 13:55:00|8138.9|8136|8119.9|8116.1|8139.9|8136.6|8116.9|8113.6|7240
1714485600000|2024-04-30 14:00:00|8120|8117.2|8137|8134.2|8141.6|8138.5|8114.5|8110.7|16308
1714485900000|2024-04-30 14:05:00|8138.1|8134.3|8097.5|8094.7|8154|8151.2|8094.3|8090.8|13382
1714486200000|2024-04-30 14:10:00|8098.2|8095.4|8102|8099.2|8112.8|8110|8088.9|8086.1|6882
1714486500000|2024-04-30 14:15:00|8102.1|8099.3|8113.1|8110.3|8115.1|8112.3|8089.4|8086.5|5128
1714486800000|2024-04-30 14:20:00|8113|8110.2|8101.7|8098.9|8118|8115|8090.7|8087.9|6407
1714487100000|2024-04-30 14:25:00|8101.6|8098.8|8100.4|8097.6|8105.6|8102.8|8094.6|8091.8|3594
1714487400000|2024-04-30 14:30:00|8100.6|8096.8|8087.7|8083.9|8102.7|8099.9|8084.7|8081.9|4004
1714487700000|2024-04-30 14:35:00|8086.7|8083.2|8096.7|8093.9|8098.7|8095.8|8078.9|8075.1|5374
1714488000000|2024-04-30 14:40:00|8096.6|8093.8|8117.7|8114.9|8125.7|8122.9|8092.7|8089.4|3269
1714488300000|2024-04-30 14:45:00|8117.5|8114.7|8125.7|8122.9|8130.7|8127.9|8115.7|8112.7|2659
1714488600000|2024-04-30 14:50:00|8125.5|8122.7|8134.5|8131.7|8138.4|8135.6|8120.7|8117.7|3321
1714488900000|2024-04-30 14:55:00|8134.4|8130.7|8123.7|8120.9|8147.2|8144.4|8122.7|8119.7|3936
1714489200000|2024-04-30 15:00:00|8124.5|8121.7|8136.7|8132.9|8142.7|8139.7|8120.7|8117.7|2619
1714489500000|2024-04-30 15:05:00|8137.7|8133.9|8150.2|8147.4|8166.4|8163.6|8136.7|8132.9|6148
1714489800000|2024-04-30 15:10:00|8150.4|8147.6|8167.1|8164.3|8176.6|8173.8|8150.4|8147.3|5032
1714490100000|2024-04-30 15:15:00|8167.8|8165|8158|8155.2|8177.1|8174.3|8157.9|8155.1|3049
1714490400000|2024-04-30 15:20:00|8157|8154.2|8156|8153.2|8171.9|8169.1|8156|8153.1|2259
1714490700000|2024-04-30 15:25:00|8157|8154.2|8194.1|8191.3|8200.8|8197.5|8156.9|8154.1|5571
1714491000000|2024-04-30 15:30:00|8194.3|8191.5|8200.8|8198|8203.8|8201|8184.3|8181.3|5679
1714491300000|2024-04-30 15:35:00|8201.7|8198.9|8208.2|8205.4|8210.4|8206.7|8198.5|8195.6|5560
1714491600000|2024-04-30 15:40:00|8208.4|8205.6|8191.8|8189|8225.4|8222.4|8186.8|8183.5|6776
1714491900000|2024-04-30 15:45:00|8191.1|8188.3|8160.4|8157.6|8194|8191.2|8157.9|8154.6|4473
1714492200000|2024-04-30 15:50:00|8160.6|8157.8|8158.5|8155.7|8164.4|8161.6|8155.4|8152.6|1899
1714492500000|2024-04-30 15:55:00|8158.4|8155.6|8157.4|8154.6|8175.2|8172.4|8156.7|8153.4|2052
1714492800000|2024-04-30 16:00:00|8158.1|8155.3|8153.5|8150.7|8165.4|8162.4|8150.5|8147.7|2740
1714493100000|2024-04-30 16:05:00|8154.4|8151.6|8169.4|8166.6|8171.4|8168.4|8152.7|8149.7|1493
1714493400000|2024-04-30 16:10:00|8169.5|8166.7|8157.5|8154.7|8173.5|8170.7|8157.5|8154.6|1422
1714493700000|2024-04-30 16:15:00|8158.4|8155.6|8165.2|8162.4|8171.2|8167.6|8156.5|8153.7|2359
1714494000000|2024-04-30 16:20:00|8164.5|8161.4|8175.2|8172.4|8178.2|8175.4|8164.1|8161.3|1227
1714494300000|2024-04-30 16:25:00|8175.3|8172.5|8166.5|8162.7|8179.3|8176.5|8163.5|8160.7|1338
1714494600000|2024-04-30 16:30:00|8166.6|8163.8|8146.6|8143.8|8176.3|8173.5|8144.1|8141.3|2390
1714494900000|2024-04-30 16:35:00|8146.5|8143.7|8158.2|8154.4|8168|8165.2|8146.5|8143.7|2098
1714495200000|2024-04-30 16:40:00|8158|8155.2|8156.2|8153.4|8165.3|8162.4|8152.3|8149.4|1158
1714495500000|2024-04-30 16:45:00|8156|8153.2|8142.5|8139.7|8161.2|8157.5|8142.3|8139.5|990
1714495800000|2024-04-30 16:50:00|8143.3|8140.5|8132.3|8128.5|8144.3|8141.5|8124.5|8120.8|2328
1714496100000|2024-04-30 16:55:00|8130.5|8127.7|8139|8136.2|8146.1|8143.2|8128.3|8125.5|1643
1714496400000|2024-04-30 17:00:00|8138.3|8135.5|8128.3|8125.5|8141.1|8137.8|8128.1|8124.5|2128
1714496700000|2024-04-30 17:05:00|8127.6|8124.8|8158.8|8156|8161|8158.2|8126.3|8123.5|2181
1714497000000|2024-04-30 17:10:00|8159|8156.2|8142.6|8139.8|8159|8156.2|8137.4|8134.6|1674
1714497300000|2024-04-30 17:15:00|8142.4|8139.6|8157.1|8154.3|8158.3|8155.3|8138.4|8135.6|1599
1714497600000|2024-04-30 17:20:00|8156.3|8153.5|8155.3|8152.5|8166.3|8163.5|8153|8149.5|1313
1714497900000|2024-04-30 17:25:00|8156.1|8152.3|8154.2|8151.4|8158.2|8155.4|8151.1|8148.3|827
1714498200000|2024-04-30 17:30:00|8154.4|8151.6|8154.2|8151.4|8160.2|8156.4|8150.2|8147.3|1091
1714498500000|2024-04-30 17:35:00|8155.1|8151.3|8155.2|8152.4|8160.2|8157.4|8150.2|8147.4|657
1714498800000|2024-04-30 17:40:00|8156.1|8152.3|8157.1|8154.3|8160.2|8157.3|8154.2|8151.3|541
1714499100000|2024-04-30 17:45:00|8157.2|8154.4|8167.2|8164.4|8168.2|8165.4|8157.2|8154.3|742
1714499400000|2024-04-30 17:50:00|8168.1|8164.3|8157.4|8154.6|8170.2|8167.3|8151.4|8148.1|1433
1714499700000|2024-04-30 17:55:00|8157.5|8154.7|8172|8169.2|8174.2|8171.4|8157.5|8154.7|1387
1714500000000|2024-04-30 18:00:00|8172.9|8169.1|8170|8167.2|8173.7|8170.9|8164.2|8161.2|2322
1714500300000|2024-04-30 18:05:00|8171.6|8167.8|8185.7|8182.9|8186.9|8183.2|8167.9|8164.1|2402
1714500600000|2024-04-30 18:10:00|8185.9|8183.1|8192.9|8190.1|8196.9|8194.1|8183.9|8180.9|2017
1714500900000|2024-04-30 18:15:00|8191.9|8189.1|8186|8183.2|8197.7|8194.9|8185|8182.1|2490
1714501200000|2024-04-30 18:20:00|8186.9|8184.1|8185|8181.2|8191|8188.2|8181|8178.2|1364
1714501500000|2024-04-30 18:25:00|8184.9|8182.1|8170.8|8168|8187|8184.1|8169.8|8167|6657
1714501800000|2024-04-30 18:30:00|8170.5|8167.7|8167.7|8164.9|8178.8|8176|8167|8164.2|3278
1714502100000|2024-04-30 18:35:00|8167.5|8163.9|8168|8165.2|8172.7|8169.7|8162.8|8160|1312
1714502400000|2024-04-30 18:40:00|8167.8|8165|8161.8|8159|8168.8|8166|8161.8|8159|731
1714502700000|2024-04-30 18:45:00|8162|8159.2|8158.8|8156|8165.7|8162|8158.8|8156|874
1714503000000|2024-04-30 18:50:00|8159|8156.2|8153.8|8151|8160.8|8157.5|8153|8150|547
1714503300000|2024-04-30 18:55:00|8154|8151.2|8156.8|8154|8158|8155|8153.8|8150.9|252
1714503600000|2024-04-30 19:00:00|8157|8153.2|8151.9|8149.1|8158.8|8155.8|8150.8|8148|545
1714503900000|2024-04-30 19:05:00|8151.8|8149|8151.1|8148.3|8156.8|8154|8148.1|8144.4|1256
1714504200000|2024-04-30 19:10:00|8151.8|8149|8147.1|8144.3|8155.9|8153|8147.1|8144.3|474
1714504500000|2024-04-30 19:15:00|8147.2|8144.4|8146.1|8142.3|8149.1|8146.3|8143.1|8139.6|374
1714504800000|2024-04-30 19:20:00|8145.2|8142.4|8143.2|8140.4|8146.2|8143.3|8140.2|8136.9|341
1714505100000|2024-04-30 19:25:00|8144.1|8140.3|8145.1|8141.3|8147.1|8143.3|8141.2|8138.3|307
1714505400000|2024-04-30 19:30:00|8144.2|8142.3|8151.9|8149.1|8155.8|8153|8143.6|8140.3|586
1714505700000|2024-04-30 19:35:00|8152.9|8149.9|8149.9|8147.1|8153.2|8150.1|8147.7|8144.9|337
1714506000000|2024-04-30 19:40:00|8150|8147.2|8144.9|8141.1|8152.9|8150.1|8143.7|8140.9|284
1714506300000|2024-04-30 19:45:00|8144|8141.2|8149.7|8146.9|8149.7|8146.9|8141.7|8138.8|562
1714506600000|2024-04-30 19:50:00|8150.9|8147.1|8145.9|8142.1|8154.6|8150.9|8140.7|8137.9|718
1714506900000|2024-04-30 19:55:00|8145|8142.2|8139|8136.2|8145.9|8142.9|8137|8134.2|690
1714507200000|2024-04-30 20:00:00|8138.9|8136.1|8143|8140.2|8145|8142.2|8138.9|8135.1|341
1714507500000|2024-04-30 20:05:00|8142.9|8140.1|8146.8|8143|8147.2|8144.2|8141.2|8138.2|309
1714507800000|2024-04-30 20:10:00|8145.8|8142.9|8144.7|8140.9|8146|8143.2|8143.7|8140.9|163
1714508100000|2024-04-30 20:15:00|8143.8|8141|8144.8|8142|8146.8|8143.9|8143.8|8140.9|74
1714508400000|2024-04-30 20:20:00|8144.7|8141.9|8141.8|8139|8145.7|8142|8140.7|8137.9|185
1714508700000|2024-04-30 20:25:00|8141.7|8138.9|8145|8141.2|8145.7|8142|8137.1|8134.2|355
1714509000000|2024-04-30 20:30:00|8145.1|8141.3|8131|8127.2|8148.3|8144.5|8129|8125.3|983
1714509300000|2024-04-30 20:35:00|8129.3|8125.5|8134|8131.2|8136|8132.7|8128|8124.3|462
1714509600000|2024-04-30 20:40:00|8135|8132|8135.9|8133.1|8141.9|8139|8134.1|8131|302
1714509900000|2024-04-30 20:45:00|8136.9|8134.1|8134.9|8131.1|8139.4|8136.1|8134.1|8131.1|226
1714510200000|2024-04-30 20:50:00|8135.1|8132.1|8140.9|8137.1|8140.9|8137.1|8133.9|8131.1|150
1714510500000|2024-04-30 20:55:00|8141.1|8137.3|8134.6|8130.8|8142.1|8138.3|8130.1|8125.3|167
1714514400000|2024-04-30 22:00:00|8129.4|8125.6|8114.3|8110.5|8129.8|8126.5|8108.7|8105.6|265
1714514700000|2024-04-30 22:05:00|8114.6|8110.8|8116.4|8112.6|8119.6|8116.6|8114.6|8110.8|76
1714515000000|2024-04-30 22:10:00|8116.3|8113.5|8114.4|8110.6|8120.6|8117.5|8112.6|8109.6|112
1714515300000|2024-04-30 22:15:00|8113.6|8110.8|8117.3|8114.5|8117.4|8114.5|8113.4|8110.5|21
1714515600000|2024-04-30 22:20:00|8117.4|8113.6|8110.4|8106.6|8117.4|8113.6|8110.3|8106.6|72
1714515900000|2024-04-30 22:25:00|8110.9|8107.1|8107.2|8104.4|8112.4|8109.5|8105.4|8102.6|152
1714516200000|2024-04-30 22:30:00|8107.4|8103.6|8105.4|8102.6|8109.4|8106.6|8105.1|8101.4|123
1714516500000|2024-04-30 22:35:00|8106.2|8102.4|8106.2|8103.4|8108.4|8105.4|8105.1|8102.3|61
1714516800000|2024-04-30 22:40:00|8106.1|8103.3|8107.2|8104.4|8109.7|8106.4|8105.4|8102.4|50
1714517100000|2024-04-30 22:45:00|8107.1|8104.3|8106.7|8103.9|8108.1|8105.1|8105.4|8102.1|35
1714517400000|2024-04-30 22:50:00|8106.4|8103.6|8107.1|8104.3|8109.2|8106.3|8106.4|8103.6|34
1714517700000|2024-04-30 22:55:00|8107.2|8104.4|8109.2|8106.4|8110.2|8107.2|8106.4|8103.6|40
1714518000000|2024-04-30 23:00:00|8108.2|8105.4|8106.3|8103.5|8108.4|8105.4|8106.3|8103.1|44
1714518300000|2024-04-30 23:05:00|8107|8104.2|8107.3|8103.5|8108.3|8105.4|8106.3|8102.5|44
1714518600000|2024-04-30 23:10:00|8106.5|8103.7|8108.3|8105.5|8108.3|8105.5|8106|8102.7|28
1714518900000|2024-04-30 23:15:00|8108.5|8105.7|8107.3|8104.5|8109.3|8105.7|8107.3|8104.4|25
1714519200000|2024-04-30 23:20:00|8107.2|8104.4|8108.3|8105.5|8109.3|8106.4|8107.2|8104.4|26
1714519500000|2024-04-30 23:25:00|8109.3|8105.7|8111.5|8108.7|8111.6|8108.8|8108.5|8105.5|43
1714519800000|2024-04-30 23:30:00|8111.3|8108.5|8115.5|8112.7|8117.6|8114.7|8111.2|8108.4|149
1714520100000|2024-04-30 23:35:00|8115.3|8112.5|8116.3|8113.5|8117.6|8114.3|8114.3|8111.3|108
1714520400000|2024-04-30 23:40:00|8116.4|8113.6|8116.4|8113.6|8117.4|8114.5|8116.1|8112.6|26
1714520700000|2024-04-30 23:45:00|8116.3|8113.5|8114.3|8111.5|8116.4|8113.6|8113.1|8110.3|62
1714521000000|2024-04-30 23:50:00|8113.4|8110.6|8112.4|8108.6|8114.3|8110.6|8110.4|8107.6|51
1714521300000|2024-04-30 23:55:00|8112.3|8109.5|8115.3|8112.5|8116.4|8113.5|8111.4|8108.6|57
1714521600000|2024-05-01 00:00:00|8115.4|8112.6|8121.8|8119|8123.6|8120.8|8115.4|8112.6|836
1714521900000|2024-05-01 00:05:00|8121.6|8118.8|8115.6|8112.8|8121.8|8119|8112.8|8110|153
1714522200000|2024-05-01 00:10:00|8115.8|8112|8110.9|8107.1|8115.8|8112|8109.8|8107|89
1714522500000|2024-05-01 00:15:00|8110.8|8108|8105.6|8102.8|8111.8|8108.1|8105.6|8102.8|166
1714522800000|2024-05-01 00:20:00|8105.8|8103|8101.8|8098|8109.6|8106.8|8099.6|8096.8|233
1714523100000|2024-05-01 00:25:00|8101.6|8098.8|8104.6|8101.8|8104.8|8102|8101.6|8098.8|78
1714523400000|2024-05-01 00:30:00|8104.4|8101.6|8101.7|8098.9|8104.9|8101.6|8101.7|8098.1|143
1714523700000|2024-05-01 00:35:00|8102.6|8098.8|8095.9|8093.1|8102.7|8098.9|8092.7|8089.2|335
1714524000000|2024-05-01 00:40:00|8095.7|8092.9|8094.7|8091.9|8096.7|8093.9|8093.7|8090.9|134
1714524300000|2024-05-01 00:45:00|8094.9|8091.1|8093.9|8091.1|8094.9|8091.6|8091.9|8089.1|106
1714524600000|2024-05-01 00:50:00|8093|8090.2|8094.9|8092.1|8096|8093.1|8090.9|8088.1|143
1714524900000|2024-05-01 00:55:00|8094.7|8091.9|8092.7|8089.9|8095.9|8093.1|8092|8089.1|105
1714525200000|2024-05-01 01:00:00|8092.9|8089.1|8094.7|8091.9|8095|8092.2|8091|8088.1|104
1714525500000|2024-05-01 01:05:00|8094.9|8092.1|8097|8094.2|8097|8094.2|8092|8089.2|110
1714525800000|2024-05-01 01:10:00|8096.8|8094|8098.8|8096|8099|8096.2|8094.8|8092|115
1714526100000|2024-05-01 01:15:00|8099|8095.2|8100.8|8098|8101.7|8098.9|8094.8|8092|183
1714526400000|2024-05-01 01:20:00|8100.1|8097.3|8098|8094.2|8100.8|8097.9|8097.1|8094.2|177
1714526700000|2024-05-01 01:25:00|8097.1|8094.3|8102.8|8100|8103|8100.2|8097|8094|102
1714527000000|2024-05-01 01:30:00|8102.1|8099.3|8100.8|8098|8104|8101.2|8100|8097|191
1714527300000|2024-05-01 01:35:00|8101|8098.2|8101.8|8099|8102|8099|8098.8|8096|129
1714527600000|2024-05-01 01:40:00|8101.1|8098.3|8099.9|8097.1|8102|8099|8098.1|8095.1|69
1714527900000|2024-05-01 01:45:00|8100.8|8097|8103.9|8101.1|8104.9|8102.1|8099.9|8097|90
1714528200000|2024-05-01 01:50:00|8103.8|8101|8100.8|8097|8104.1|8101.1|8100.6|8097|71
1714528500000|2024-05-01 01:55:00|8099.9|8097.1|8097.9|8095.1|8099.9|8097.1|8097.9|8095.1|34
1714528800000|2024-05-01 02:00:00|8098.9|8095.3|8091.8|8089|8098.9|8096|8091.8|8089|279
1714529100000|2024-05-01 02:05:00|8091.9|8088.1|8091.9|8089.1|8094.3|8091.1|8089.9|8087|182
1714529400000|2024-05-01 02:10:00|8091.8|8089|8090.9|8087.1|8095.9|8092.3|8090.1|8087.1|122
1714529700000|2024-05-01 02:15:00|8090.1|8087.3|8091.2|8088.4|8091.2|8088.4|8088.9|8085.3|168
1714530000000|2024-05-01 02:20:00|8090.2|8087.4|8091|8088.2|8092.1|8089.3|8090|8087.2|145
1714530300000|2024-05-01 02:25:00|8091.2|8088.4|8090.2|8087.4|8092.2|8088.6|8090|8087.2|77
1714530600000|2024-05-01 02:30:00|8090.4|8087.6|8092.2|8089.4|8093.2|8090.2|8090.2|8087.4|77
1714530900000|2024-05-01 02:35:00|8092.9|8090.1|8092.3|8089.5|8093.2|8090.4|8091|8088.2|72
1714531200000|2024-05-01 02:40:00|8093.2|8089.4|8093.2|8090.4|8094.2|8090.5|8092.3|8089.4|57
1714531500000|2024-05-01 02:45:00|8093|8090.2|8095.2|8092.4|8095.2|8092.4|8093|8090.2|53
1714531800000|2024-05-01 02:50:00|8095|8092.2|8096.2|8093.4|8096.2|8093.4|8095|8092.2|71
1714532100000|2024-05-01 02:55:00|8096|8093.2|8096.1|8092.3|8096.2|8093.4|8094.3|8091.4|76
1714532400000|2024-05-01 03:00:00|8096|8093.2|8096.1|8092.3|8096.5|8093.3|8095.1|8092.2|28
1714532700000|2024-05-01 03:05:00|8095.3|8092.5|8094.1|8091.3|8095.3|8092.5|8092.1|8089|142
1714533000000|2024-05-01 03:10:00|8094.8|8092|8098|8095.2|8098.1|8095.3|8093.3|8090.3|98
1714533300000|2024-05-01 03:15:00|8098.1|8094.3|8098|8095.2|8098.1|8095.2|8097.3|8094.3|55
1714533600000|2024-05-01 03:20:00|8098.1|8094.3|8098|8094.2|8098.1|8095.2|8095|8092.2|110
1714533900000|2024-05-01 03:25:00|8097.1|8094.3|8096.1|8093.3|8097.1|8094.3|8096|8092.2|20
1714534200000|2024-05-01 03:30:00|8096.9|8093.1|8097.1|8094.3|8099.1|8096.1|8096.1|8093.1|87
1714534500000|2024-05-01 03:35:00|8097.9|8095.1|8095.1|8092.3|8098.1|8095.3|8095.1|8092.3|111
1714534800000|2024-05-01 03:40:00|8094.9|8092.1|8094.1|8091.3|8095.1|8092.3|8094.1|8091.1|56
1714535100000|2024-05-01 03:45:00|8095.1|8092.3|8094.1|8091.3|8096.1|8093.3|8094.1|8091.3|48
1714535400000|2024-05-01 03:50:00|8093.9|8091.1|8091.1|8088.3|8094.2|8091.4|8090.2|8087.3|133
1714535700000|2024-05-01 03:55:00|8090.9|8088.1|8092.9|8090.1|8094.1|8091.3|8090.9|8088.1|71
1714536000000|2024-05-01 04:00:00|8093.1|8089.3|8093.1|8090.3|8093.2|8090.4|8091.1|8088.3|23
1714536300000|2024-05-01 04:05:00|8093.2|8089.4|8094|8091.2|8094.2|8091.4|8092.1|8089.2|22
1714536600000|2024-05-01 04:10:00|8094.9|8092.1|8096|8093.2|8096|8093.2|8094|8091.2|34
1714536900000|2024-05-01 04:15:00|8095.2|8092.4|8095.2|8092.4|8096.2|8093.2|8094.2|8091.2|56
1714537200000|2024-05-01 04:20:00|8096|8092.2|8098.2|8095.4|8098.2|8095.4|8096|8092.2|29
1714537500000|2024-05-01 04:25:00|8098|8095.2|8099.2|8096.4|8099.2|8096.4|8097.2|8094.2|65
1714537800000|2024-05-01 04:30:00|8099|8096.2|8094.8|8092|8099|8096.2|8089.9|8087.1|304
1714538100000|2024-05-01 04:35:00|8095|8092.2|8095.8|8093|8096.8|8094|8091.8|8089|263
1714538400000|2024-05-01 04:40:00|8096.7|8092.9|8093.8|8091|8096.8|8093.2|8093|8090|83
1714538700000|2024-05-01 04:45:00|8094|8090.2|8100.8|8098|8100.8|8098|8092.8|8090|203
1714539000000|2024-05-01 04:50:00|8102.7|8098.9|8099.8|8097|8102.8|8099.9|8097.8|8094.9|151
1714539300000|2024-05-01 04:55:00|8100|8097.2|8101.8|8099|8101.8|8099|8099.7|8096|64
1714539600000|2024-05-01 05:00:00|8101.6|8098.8|8098.8|8095|8101.6|8098.8|8098.6|8094.8|96
1714539900000|2024-05-01 05:05:00|8098.6|8095.8|8096.5|8093.7|8099|8096.2|8094.8|8091.8|71
1714540200000|2024-05-01 05:10:00|8096.6|8093.8|8096.5|8093.7|8096.6|8093.8|8093.6|8090.8|115
1714540500000|2024-05-01 05:15:00|8096.6|8093.8|8094.6|8091.8|8097.8|8094.8|8093.9|8090.8|91
1714540800000|2024-05-01 05:20:00|8094.8|8091|8096.6|8092.8|8096.6|8093.8|8093.8|8090.8|47
1714541100000|2024-05-01 05:25:00|8096.5|8093.7|8095.8|8093|8098.6|8095.8|8094.5|8091.6|134
1714541400000|2024-05-01 05:30:00|8094.8|8092|8098.6|8094.8|8098.8|8096|8094.8|8091.8|96
1714541700000|2024-05-01 05:35:00|8098.4|8095.6|8099.7|8096.9|8099.8|8097|8096.6|8093|180
1714542000000|2024-05-01 05:40:00|8099.6|8096.8|8099.7|8096.9|8102.7|8099.9|8097.7|8094.8|111
1714542300000|2024-05-01 05:45:00|8100.4|8097.6|8095.7|8092.9|8101.6|8097.9|8092.6|8089.8|199
1714542600000|2024-05-01 05:50:00|8096.6|8092.8|8097.6|8094.8|8098.7|8095.8|8095.6|8092.6|97
1714542900000|2024-05-01 05:55:00|8098.6|8094.9|8103.6|8100.8|8104.7|8101.8|8097.4|8093.8|129
1714543200000|2024-05-01 06:00:00|8103.4|8099.8|8101.6|8097.8|8105.1|8101.8|8099.6|8096.8|120
1714543500000|2024-05-01 06:05:00|8100.7|8097.9|8101.4|8098.6|8101.7|8098.7|8098.5|8095.7|87
1714543800000|2024-05-01 06:10:00|8101.5|8097.7|8095.5|8092.7|8101.5|8098.2|8094.7|8091.7|125
1714544100000|2024-05-01 06:15:00|8095.7|8092.9|8094.7|8091.9|8095.7|8092.9|8091.5|8088.7|202
1714544400000|2024-05-01 06:20:00|8094.5|8091.7|8092.7|8089.9|8094.8|8091.9|8089.7|8086.7|619
1714544700000|2024-05-01 06:25:00|8092.5|8089.7|8092.7|8089.9|8096.5|8093.6|8091.7|8088.7|238
1714545000000|2024-05-01 06:30:00|8092.5|8089.7|8090.7|8087.9|8093.7|8089.9|8086.7|8083.7|308
1714545300000|2024-05-01 06:35:00|8091.5|8088.7|8081.5|8078.7|8091.7|8088.7|8081.5|8078.7|358
1714545600000|2024-05-01 06:40:00|8081.3|8078.5|8083.5|8079.7|8084.5|8081.7|8079.7|8076|401
1714545900000|2024-05-01 06:45:00|8082.7|8079.9|8084.5|8081.7|8085.5|8082.7|8082.3|8079.5|136
1714546200000|2024-05-01 06:50:00|8084.3|8081.5|8094.6|8091.8|8096.5|8092.8|8082.6|8079.7|304
1714546500000|2024-05-01 06:55:00|8095.3|8092.5|8089.5|8086.7|8096.6|8093.7|8087.6|8084.7|373
1714546800000|2024-05-01 07:00:00|8089.6|8086.8|8095.5|8092.7|8097.6|8094.8|8089.6|8086.7|334
1714547100000|2024-05-01 07:05:00|8095.6|8091.8|8090.5|8087.7|8095.6|8091.8|8085.6|8082.7|245
1714547400000|2024-05-01 07:10:00|8090|8086.7|8087.4|8083.6|8092.5|8089.7|8084.4|8081.6|154
1714547700000|2024-05-01 07:15:00|8086.6|8083.8|8091.4|8088.6|8091.6|8088.8|8086.4|8083.3|171
1714548000000|2024-05-01 07:20:00|8091.6|8087.8|8081.6|8078.8|8098.6|8095.6|8080.6|8077.8|856
1714548300000|2024-05-01 07:25:00|8080.8|8077.8|8078.7|8074.9|8082.8|8080|8072.9|8070|1441
1714548600000|2024-05-01 07:30:00|8078.6|8075.8|8064.9|8061.1|8081.9|8078.9|8061.9|8058.8|1650
1714548900000|2024-05-01 07:35:00|8064.7|8061.9|8069.2|8066.4|8071.2|8068.1|8063.1|8060.3|573
1714549200000|2024-05-01 07:40:00|8069.1|8065.3|8064.4|8061.6|8069.2|8066.4|8061|8058.2|598
1714549500000|2024-05-01 07:45:00|8063.7|8060.9|8058.2|8055.4|8066.5|8063.6|8053.5|8050.7|1361
1714549800000|2024-05-01 07:50:00|8058.9|8056.1|8064|8061.2|8066.2|8063.2|8056|8053.2|612
1714550100000|2024-05-01 07:55:00|8064.2|8060.4|8064.2|8060.4|8067.2|8064.2|8055.2|8052.4|1092
1714550400000|2024-05-01 08:00:00|8064|8061.2|8062|8059.2|8064.3|8061.2|8054.2|8051.4|451
1714550700000|2024-05-01 08:05:00|8062.2|8058.4|8076.8|8074|8080.8|8077.9|8060|8057.2|978
1714551000000|2024-05-01 08:10:00|8077.7|8073.9|8081|8078.2|8088.8|8086|8074|8070.7|1019
1714551300000|2024-05-01 08:15:00|8081.7|8078.9|8076.2|8073.4|8085|8081.4|8074.2|8070.9|539
1714551600000|2024-05-01 08:20:00|8076|8073.2|8071.1|8067.3|8078|8074.4|8068.1|8065.3|424
1714551900000|2024-05-01 08:25:00|8070.3|8067.5|8071|8068.2|8074.1|8071.3|8066.1|8063|556
1714552200000|2024-05-01 08:30:00|8072.1|8068.3|8080|8077.2|8088.1|8085.3|8072|8068.3|558
1714552500000|2024-05-01 08:35:00|8080.1|8077.3|8073|8070.2|8081.1|8077.5|8067.8|8065|409
1714552800000|2024-05-01 08:40:00|8074|8071.2|8051|8048.2|8075.1|8072.3|8051|8046.8|947
1714553100000|2024-05-01 08:45:00|8051.1|8047.3|8049.9|8046.1|8051.8|8049|8042.8|8039.7|1751
1714553400000|2024-05-01 08:50:00|8049.1|8046.3|8049.8|8047|8055.9|8053.1|8044.9|8042.1|671
1714553700000|2024-05-01 08:55:00|8048.9|8046|8048.9|8046.1|8049.9|8047.1|8044.9|8042.1|453
1714554000000|2024-05-01 09:00:00|8049.8|8046|8059.4|8056.6|8061.6|8058.8|8049.6|8046|812
1714554300000|2024-05-01 09:05:00|8059.3|8056.5|8052.6|8048.8|8060.6|8057.8|8049.6|8046.6|402
1714554600000|2024-05-01 09:10:00|8052.4|8048.6|8049.6|8045.8|8054.6|8050.8|8046.4|8042.8|417
1714554900000|2024-05-01 09:15:00|8049.4|8046.6|8031.9|8029.1|8053.6|8050.8|8030.7|8026.9|1658
1714555200000|2024-05-01 09:20:00|8032.7|8028.9|8028.9|8026.1|8034.7|8031.8|8027.9|8025.1|800
1714555500000|2024-05-01 09:25:00|8029.1|8026.3|8030.1|8026.3|8030.7|8027.9|8023.1|8020.1|855
1714555800000|2024-05-01 09:30:00|8029.2|8026.4|8035.9|8032.1|8037.9|8034.2|8027.9|8025.1|554
1714556100000|2024-05-01 09:35:00|8035.7|8032.9|8028.9|8026.1|8036|8033.2|8028|8025.1|546
1714556400000|2024-05-01 09:40:00|8027.9|8025.1|8025|8022.2|8027.9|8025.1|8019.9|8017.1|996
1714556700000|2024-05-01 09:45:00|8024.9|8022.1|8021.9|8019.1|8027.2|8024.2|8018|8015.1|589
1714557000000|2024-05-01 09:50:00|8022|8019.2|8024|8021.2|8028.2|8025.1|8018.9|8015.7|564
1714557300000|2024-05-01 09:55:00|8023.9|8021.1|8028|8025.2|8030|8027.1|8023|8020.2|431
1714557600000|2024-05-01 10:00:00|8027|8024.2|8021.8|8019|8028|8025|8016|8013.2|621
1714557900000|2024-05-01 10:05:00|8032|8028.2|8044.8|8041|8045|8042|8030.8|8028|1316
1714558200000|2024-05-01 10:10:00|8044|8041.2|8054.8|8052|8055|8052|8043.8|8040.2|852
1714558500000|2024-05-01 10:15:00|8055.7|8051.9|8052.7|8048.9|8056.8|8054|8049.8|8046.9|460
1714558800000|2024-05-01 10:20:00|8052.8|8050|8049.8|8047|8054.8|8052|8048.6|8045.8|327
1714559100000|2024-05-01 10:25:00|8050|8047.2|8063.5|8060.7|8063.6|8060.7|8049.8|8047|567
1714559400000|2024-05-01 10:30:00|8063.6|8060.8|8063.5|8060.7|8067|8063.7|8061.5|8058.3|446
1714559700000|2024-05-01 10:35:00|8063.6|8059.8|8064.6|8061.8|8065.6|8062.7|8059.6|8056|266
1714560000000|2024-05-01 10:40:00|8065.3|8062.5|8058.8|8056|8066.6|8063.5|8056.8|8053.8|540
1714560300000|2024-05-01 10:45:00|8058.9|8056.1|8054.9|8052.1|8061.9|8059.1|8051.9|8049|530
1714560600000|2024-05-01 10:50:00|8054.8|8052|8063.9|8061.1|8063.9|8061.1|8052.9|8050|335
1714560900000|2024-05-01 10:55:00|8064.1|8061.3|8059.9|8057.1|8067.1|8064.1|8055.8|8052.1|412
1714561200000|2024-05-01 11:00:00|8060.8|8058|8055.2|8052.4|8063.8|8060.1|8046.2|8043.4|2232
1714561500000|2024-05-01 11:05:00|8054.2|8051.4|8056.2|8053.4|8059.2|8056.4|8046.2|8043.4|468
1714561800000|2024-05-01 11:10:00|8054.2|8051.4|8058.2|8055.4|8060.2|8057.4|8053.2|8049.9|227
1714562100000|2024-05-01 11:15:00|8059.1|8055.3|8057.2|8054.4|8060.2|8057.3|8052.2|8048.9|215
1714562400000|2024-05-01 11:20:00|8056.2|8053.4|8062.9|8060.1|8066.4|8063.6|8050.2|8047.3|1131
1714562700000|2024-05-01 11:25:00|8063.9|8061.1|8072|8069.2|8074.1|8071.1|8063.9|8060.9|615
1714563000000|2024-05-01 11:30:00|8072.7|8068.9|8060.2|8056.4|8073|8070.1|8056.5|8053.6|2659
1714563300000|2024-05-01 11:35:00|8060.4|8057.4|8058.2|8055.4|8060.4|8057.6|8055.4|8052.6|252
1714563600000|2024-05-01 11:40:00|8058.4|8055.6|8043.7|8039.9|8060.4|8057.6|8041.8|8038.9|4471
1714563900000|2024-05-01 11:45:00|8043.5|8039.7|8041.7|8038.9|8046.8|8044|8040.7|8037.9|630
1714564200000|2024-05-01 11:50:00|8042.3|8039.5|8030.8|8028|8043.7|8040.7|8028|8025|4195
1714564500000|2024-05-01 11:55:00|8031.7|8027.9|8032|8029.2|8034.8|8032|8026|8023|989
1714564800000|2024-05-01 12:00:00|8032.8|8030|8021|8018.2|8033|8030|8017|8013.8|1603
1714565100000|2024-05-01 12:05:00|8020.3|8017.5|8015|8012.2|8027.5|8024.7|8014|8010.5|1990
1714565400000|2024-05-01 12:10:00|8015.8|8013|8033.6|8030.8|8036.5|8032.8|8015.8|8013|2460
1714565700000|2024-05-01 12:15:00|8034|8031.2|8042.5|8039.7|8048.6|8045.7|8026.5|8023.7|2274
1714566000000|2024-05-01 12:20:00|8041.8|8039|8044.5|8041.7|8050.5|8047.7|8033.5|8029.8|1282
1714566300000|2024-05-01 12:25:00|8045.3|8042.5|8057.5|8054.7|8062.3|8059.5|8042.5|8039.5|2162
1714566600000|2024-05-01 12:30:00|8057.3|8054.5|8058.6|8055.8|8063.6|8060.8|8054.5|8050.8|1295
1714566900000|2024-05-01 12:35:00|8059.5|8055.7|8062.3|8058.5|8072.5|8069.7|8056.6|8053.8|1264
1714567200000|2024-05-01 12:40:00|8061.3|8058.3|8062.9|8060.1|8069.1|8066.3|8061.1|8058.3|1616
1714567500000|2024-05-01 12:45:00|8063.6|8060.8|8057.3|8054.5|8065.1|8062.1|8053.4|8050.6|1217
1714567800000|2024-05-01 12:50:00|8057.4|8053.6|8050.6|8047.8|8057.8|8054.6|8046.8|8044|1024
1714568100000|2024-05-01 12:55:00|8049.6|8046.8|8046.6|8043.8|8058.4|8055.6|8045.6|8042.8|1105
1714568400000|2024-05-01 13:00:00|8047.7|8043.9|8042.1|8039.3|8056.1|8053.1|8033.1|8030.3|3776
1714568700000|2024-05-01 13:05:00|8041.2|8038.4|8027.7|8024.9|8044.4|8040.6|8023.7|8020.9|3536
1714569000000|2024-05-01 13:10:00|8028.4|8025.6|8038.6|8035.8|8049.6|8046.8|8025.7|8022.9|3976
1714569300000|2024-05-01 13:15:00|8039.2|8036.4|8053|8050.2|8056|8053.2|8035.4|8032.6|2264
1714569600000|2024-05-01 13:20:00|8052.9|8050.1|8045|8042.2|8056|8053.2|8041|8038.1|2156
1714569900000|2024-05-01 13:25:00|8045.9|8042.1|8035.2|8031.4|8048|8044.7|8029.2|8026.2|1414
1714570200000|2024-05-01 13:30:00|8034|8031.2|8055.5|8052.7|8070|8066.7|8026|8023.1|3712
1714570500000|2024-05-01 13:35:00|8055.7|8051.9|8065.4|8062.6|8069.4|8066.6|8052|8048.7|1730
1714570800000|2024-05-01 13:40:00|8064.5|8061.7|8072.2|8069.4|8072.5|8069.5|8059.2|8055.4|1429
1714571100000|2024-05-01 13:45:00|8073|8069.2|8079.2|8076.4|8083.2|8080.4|8064.5|8061.5|1651
1714571400000|2024-05-01 13:50:00|8080|8076.2|8070.2|8067.4|8086|8083.2|8066.3|8063.5|2248
1714571700000|2024-05-01 13:55:00|8071.2|8067.5|8104.8|8101|8106.8|8102.9|8068.2|8065.4|8110
1714572000000|2024-05-01 14:00:00|8104.7|8101.9|8119.7|8115.9|8136|8133.2|8104.7|8101.9|8584
1714572300000|2024-05-01 14:05:00|8118.8|8116|8108.3|8104.5|8123|8120|8100.3|8096.9|4399
1714572600000|2024-05-01 14:10:00|8108.2|8105.4|8088.5|8085.7|8112.3|8109.5|8088.1|8084.8|2781
1714572900000|2024-05-01 14:15:00|8088.6|8084.8|8108|8105.2|8111.6|8108.7|8087.6|8084.7|2915
1714573200000|2024-05-01 14:20:00|8108.8|8105|8098.8|8096|8115.8|8113|8093.8|8091|1856
1714573500000|2024-05-01 14:25:00|8099.6|8096.8|8106|8102.2|8112.1|8109|8099.6|8096.8|1394
1714573800000|2024-05-01 14:30:00|8105.8|8102|8065.9|8063.1|8105.8|8103|8041.6|8038.3|11195
1714574100000|2024-05-01 14:35:00|8066.6|8063.8|8041.8|8038|8076.8|8073.8|8039.9|8036.8|7988
1714574400000|2024-05-01 14:40:00|8041.6|8038.8|8037.6|8034.8|8041.6|8038.8|8028.9|8026|4267
1714574700000|2024-05-01 14:45:00|8036.9|8034.1|8001.8|7998|8036.9|8034.1|7997.9|7995|7717
1714575000000|2024-05-01 14:50:00|8001.6|7998.8|7990.9|7988.1|8017.8|8014.8|7988.9|7986.1|8454
1714575300000|2024-05-01 14:55:00|7990.2|7987.4|7993.2|7990.4|8003.2|8000.4|7987.9|7984.8|6045
1714575600000|2024-05-01 15:00:00|7993.4|7989.6|7963.2|7960.4|7993.7|7990.4|7959.2|7956.3|7851
1714575900000|2024-05-01 15:05:00|7963.1|7960.3|7971.6|7968.8|7971.7|7968.9|7945.1|7942.3|6456
1714576200000|2024-05-01 15:10:00|7971.7|7968.9|7948.9|7946.1|7973.7|7970.8|7944.2|7941.3|4440
1714576500000|2024-05-01 15:15:00|7948.1|7945.3|7955|7952.2|7957.9|7955.1|7941.1|7938.3|3961
1714576800000|2024-05-01 15:20:00|7954.9|7952.1|7956.9|7953.1|7959.9|7957.1|7941.2|7938.1|3843
1714577100000|2024-05-01 15:25:00|7956|7953.2|7953.7|7950.9|7964.9|7962.1|7951.9|7948.9|5662
1714577400000|2024-05-01 15:30:00|7954.7|7951.9|7940.9|7938.1|7957|7954.1|7936.5|7933.7|3860
1714577700000|2024-05-01 15:35:00|7941|7938.2|7915|7912.2|7943.9|7940.9|7913.2|7910.2|4628
1714578000000|2024-05-01 15:40:00|7915.2|7911.4|7922.2|7919.4|7928|7925.2|7912.2|7909.2|3876
1714578300000|2024-05-01 15:45:00|7923|7920.2|7918.2|7915.4|7931.2|7928.4|7917.5|7914.4|2546
1714578600000|2024-05-01 15:50:00|7917.8|7915|7897|7894.2|7918.2|7915.4|7894|7891.2|3330
1714578900000|2024-05-01 15:55:00|7897.8|7895|7896.5|7893.7|7905|7901.7|7893.7|7890.7|4669
1714579200000|2024-05-01 16:00:00|7897.3|7893.5|7901.5|7898.7|7912.3|7909.5|7896.8|7893.5|3460
1714579500000|2024-05-01 16:05:00|7900.5|7897.7|7903.6|7899.8|7910.3|7906.7|7896.5|7893.5|2026
1714579800000|2024-05-01 16:10:00|7903.5|7900.7|7906.6|7903.8|7920.5|7917.7|7901.8|7898.5|2993
1714580100000|2024-05-01 16:15:00|7906.8|7903|7915.6|7912.8|7931.5|7928.7|7905.6|7902.8|2519
1714580400000|2024-05-01 16:20:00|7915.8|7913|7915.8|7912|7919.8|7916.8|7907.6|7904.5|1290
1714580700000|2024-05-01 16:25:00|7915|7912.2|7926.4|7922.6|7929.4|7926.6|7912.8|7910|2948
1714581000000|2024-05-01 16:30:00|7926.3|7923.5|7925.6|7921.8|7935.1|7932.3|7920.8|7917.8|2284
1714581300000|2024-05-01 16:35:00|7924.6|7921|7893.6|7890.8|7925.6|7922|7890.8|7887.8|2677
1714581600000|2024-05-01 16:40:00|7893.8|7891|7898.6|7895.8|7903.4|7900.6|7876.1|7873.3|4501
1714581900000|2024-05-01 16:45:00|7898.8|7896|7907.4|7904.6|7924.4|7921.6|7896.6|7893.3|2224
1714582200000|2024-05-01 16:50:00|7907.6|7904.8|7919.6|7916.8|7926.6|7923.8|7896.4|7893|2223
1714582500000|2024-05-01 16:55:00|7920.6|7917.8|7905.6|7902.8|7924.6|7921.8|7901.6|7898.8|1234
1714582800000|2024-05-01 17:00:00|7906.2|7903.4|7899.7|7895.9|7910.4|7907.6|7896.6|7893.8|2139
1714583100000|2024-05-01 17:05:00|7898.9|7896.1|7902.7|7899.9|7909.7|7906.9|7898.7|7895.9|2239
1714583400000|2024-05-01 17:10:00|7902.1|7899.3|7893.1|7890.3|7905.9|7902.9|7888.1|7884.9|2645
1714583700000|2024-05-01 17:15:00|7893.2|7889.4|7893.9|7891.1|7894.9|7891.4|7884.4|7881.4|1853
1714584000000|2024-05-01 17:20:00|7894.1|7891.3|7888|7884.2|7899.5|7896.6|7886.7|7883.9|1962
1714584300000|2024-05-01 17:25:00|7887.2|7884.4|7891.2|7888.4|7910.7|7907.7|7887|7884.1|4071
1714584600000|2024-05-01 17:30:00|7891|7888.2|7899.4|7895.6|7902.2|7899.2|7890.4|7887.2|1489
1714584900000|2024-05-01 17:35:00|7899.2|7896.4|7904.9|7901.1|7909.9|7906.9|7897.4|7894.2|1661
1714585200000|2024-05-01 17:40:00|7903.9|7901.7|7896|7892.2|7906|7902.4|7895|7891.7|1215
1714585500000|2024-05-01 17:45:00|7895.8|7893|7893|7890.2|7898|7894.9|7891|7888|1792
1714585800000|2024-05-01 17:50:00|7892|7889.2|7888.8|7886|7895|7892.2|7883.8|7880.2|1503
1714586100000|2024-05-01 17:55:00|7889.7|7885.9|7894.8|7891|7903|7899.7|7889.7|7885.9|2506
1714586400000|2024-05-01 18:00:00|7895|7891.2|7880.2|7876.4|7909|7905.9|7870.3|7867.5|4362
1714586700000|2024-05-01 18:05:00|7879.3|7876.5|7879.2|7876.4|7894|7890.7|7873|7869.5|2049
1714587000000|2024-05-01 18:10:00|7879.8|7877|7872.1|7869.3|7881.3|7878.4|7865.3|7862.3|4337
1714587300000|2024-05-01 18:15:00|7873.3|7870.5|7885.3|7882.5|7893.1|7890.3|7870.3|7867.5|2606
1714587600000|2024-05-01 18:20:00|7885.1|7882.3|7882.8|7879|7888.8|7886|7866|7863.2|5598
1714587900000|2024-05-01 18:25:00|7882.6|7879.8|7892.6|7889.8|7895|7892.2|7869|7866|10269
1714588200000|2024-05-01 18:30:00|7892|7889.2|7888|7885.2|7894.8|7891.8|7870|7866.3|3643
1714588500000|2024-05-01 18:35:00|7888.1|7885.3|7892.1|7889.3|7896.1|7893.1|7876.9|7874|1455
1714588800000|2024-05-01 18:40:00|7892.9|7889.1|7899.9|7897.1|7902.1|7899.3|7889.9|7886.3|1949
1714589100000|2024-05-01 18:45:00|7900.1|7896.3|7899.1|7896.3|7901.9|7899.1|7892.3|7889|1369
1714589400000|2024-05-01 18:50:00|7899.9|7896.1|7903.9|7901.1|7905.9|7903.1|7897.1|7894|945
1714589700000|2024-05-01 18:55:00|7904.9|7902.1|7904.9|7902.1|7912.8|7910|7903.1|7899.8|1585
1714590000000|2024-05-01 19:00:00|7905.7|7902.9|7907.9|7904.1|7911.9|7909.1|7902.1|7899.1|1026
1714590300000|2024-05-01 19:05:00|7907.7|7904.9|7907.9|7905.1|7913.9|7910.8|7899.9|7897.1|1070
1714590600000|2024-05-01 19:10:00|7907.2|7904.4|7914.6|7911.8|7916.1|7912.8|7905.9|7902.9|609
1714590900000|2024-05-01 19:15:00|7914.7|7911.9|7910.9|7908.1|7919.7|7916.8|7910.7|7907.9|884
1714591200000|2024-05-01 19:20:00|7910.1|7907.1|7907.9|7905.1|7910.7|7907.3|7898.9|7895.6|763
1714591500000|2024-05-01 19:25:00|7907.7|7904.9|7904.5|7901.7|7913.9|7911.1|7901.7|7898.4|568
1714591800000|2024-05-01 19:30:00|7905.4|7901.6|7904.5|7900.7|7912.5|7909.7|7901.9|7898.9|458
1714592100000|2024-05-01 19:35:00|7904.7|7901.7|7892.5|7889.7|7904.7|7901.7|7889.5|7886.7|744
1714592400000|2024-05-01 19:40:00|7892.7|7889.9|7896.7|7893.9|7897.7|7894.9|7890.9|7887.9|397
1714592700000|2024-05-01 19:45:00|7897.5|7893.7|7898.8|7896|7898.8|7896|7892.9|7889.9|317
1714593000000|2024-05-01 19:50:00|7898.7|7895.9|7893.7|7890.9|7899.7|7896|7891.8|7888.5|386
1714593300000|2024-05-01 19:55:00|7892.8|7889.9|7884.8|7882|7893.2|7890.4|7884.7|7881.9|758
1714593600000|2024-05-01 20:00:00|7884.2|7881.4|7889.7|7886.9|7896|7892.7|7883.3|7880|425
1714593900000|2024-05-01 20:05:00|7889.8|7887|7896.8|7893|7896.8|7893|7889.7|7885.9|155
1714594200000|2024-05-01 20:10:00|7895.8|7893.9|7901.8|7898|7905.1|7901.8|7894.7|7890.9|304
1714594500000|2024-05-01 20:15:00|7901.6|7897.8|7902.8|7899|7906.8|7904|7900.8|7897.8|253
1714594800000|2024-05-01 20:20:00|7901.8|7898.8|7898.6|7894.8|7903.8|7900.8|7895.8|7892.8|169
1714595100000|2024-05-01 20:25:00|7897.8|7895|7901|7898.2|7904.8|7901|7897.8|7894.8|239
1714595400000|2024-05-01 20:30:00|7900.8|7898|7903|7900.2|7904.1|7901|7900|7897.2|200
1714595700000|2024-05-01 20:35:00|7902.8|7900|7900.8|7897|7904.1|7901.3|7896.8|7893.8|328
1714596000000|2024-05-01 20:40:00|7900.6|7897.8|7900.6|7897.8|7903.8|7901|7899.3|7896|144
1714596300000|2024-05-01 20:45:00|7900.8|7897|7900.9|7898.1|7902.8|7899.1|7898.6|7895.8|196
1714596600000|2024-05-01 20:50:00|7900.8|7898|7897.8|7894|7900.8|7898|7896.8|7893.6|125
1714596900000|2024-05-01 20:55:00|7897.6|7894.8|7894.8|7891|7897.9|7895|7892.8|7889.1|258
1714600800000|2024-05-01 22:00:00|7896.2|7892.4|7896.8|7893|7898.2|7895.2|7892.8|7889.2|206
1714601100000|2024-05-01 22:05:00|7896|7893.2|7893.8|7890|7898.8|7895.9|7891.8|7888.9|53
1714601400000|2024-05-01 22:10:00|7893.7|7890.9|7893.8|7890|7894|7891|7893|7890|15
1714601700000|2024-05-01 22:15:00|7893|7890.2|7894|7890.2|7894.2|7891.4|7892.2|7889.2|43
1714602000000|2024-05-01 22:20:00|7893.8|7891|7888.5|7885.7|7894|7891|7888.5|7885.5|125
1714602300000|2024-05-01 22:25:00|7888.2|7885.4|7887.2|7883.4|7889.2|7886|7885|7881.4|115
1714602600000|2024-05-01 22:30:00|7887|7884.2|7889.1|7885.3|7890.1|7887.3|7885.3|7882.3|84
1714602900000|2024-05-01 22:35:00|7889|7886.2|7891.1|7888.3|7891.1|7888.3|7887.1|7884.3|56
1714603200000|2024-05-01 22:40:00|7891.3|7887.5|7889.3|7886.5|7891.3|7888.3|7888.1|7884.5|68
1714603500000|2024-05-01 22:45:00|7889.1|7886.3|7888.3|7884.5|7889.3|7886.3|7887.1|7884.3|27
1714603800000|2024-05-01 22:50:00|7888.1|7885.3|7890.3|7887.5|7892.1|7889.3|7887.5|7884.5|98
1714604100000|2024-05-01 22:55:00|7890.5|7886.7|7888.1|7885.3|7890.5|7886.7|7887.3|7884.5|34
1714604400000|2024-05-01 23:00:00|7888.3|7884.5|7888.1|7885.3|7889.3|7886.5|7888.1|7884.5|40
1714604700000|2024-05-01 23:05:00|7888.3|7885.5|7886.3|7883.5|7889.3|7886.5|7886.1|7882.5|31
1714605000000|2024-05-01 23:10:00|7886.4|7883.6|7886.1|7883.3|7888.3|7885.5|7886.1|7883.1|30
1714605300000|2024-05-01 23:15:00|7886.9|7883.1|7888.1|7885.3|7888.3|7885.3|7886.1|7883.1|13
1714605600000|2024-05-01 23:20:00|7888.3|7885.5|7890.1|7887.3|7890.1|7887.3|7888.1|7885.1|55
1714605900000|2024-05-01 23:25:00|7890.3|7886.5|7888.1|7885.3|7890.3|7887.1|7888.1|7885.1|45
1714606200000|2024-05-01 23:30:00|7888.2|7885.4|7888.1|7885.3|7889.2|7886.3|7887.1|7884.3|29
1714606500000|2024-05-01 23:35:00|7887.2|7884.3|7888.1|7884.3|7889.1|7886.3|7887.2|7884.1|29
1714606800000|2024-05-01 23:40:00|7887.9|7885.1|7888.1|7885.3|7888.9|7886.1|7887.2|7884.3|25
1714607100000|2024-05-01 23:45:00|7888.2|7885.4|7888|7885.2|7889.1|7886.3|7888|7884.9|34
1714607400000|2024-05-01 23:50:00|7888.9|7885.1|7890|7886.2|7890|7887.2|7888|7884.7|39
1714607700000|2024-05-01 23:55:00|7889.9|7887.1|7893.9|7890.1|7894.2|7891.1|7889.9|7887.1|40
1714608000000|2024-05-02 00:00:00|7893|7890.2|7916.7|7913.9|7916.7|7913.9|7893|7890.1|679
1714608300000|2024-05-02 00:05:00|7915.9|7913.1|7908.7|7905.9|7917.7|7914.7|7906.7|7903.7|325
1714608600000|2024-05-02 00:10:00|7909.7|7906.4|7911.5|7908.7|7912.5|7908.9|7906.7|7903.5|259
1714608900000|2024-05-02 00:15:00|7911.7|7908.9|7910.5|7906.7|7913.5|7909.9|7907.5|7904.5|266
1714609200000|2024-05-02 00:20:00|7910.3|7907.5|7906.5|7903.7|7911.8|7908.7|7905.7|7902.7|310
1714609500000|2024-05-02 00:25:00|7906.7|7902.9|7906.3|7903.5|7909.3|7906.5|7902.5|7899.7|134
1714609800000|2024-05-02 00:30:00|7907.3|7903.7|7903.5|7900.7|7907.3|7903.7|7902.3|7899.3|118
1714610100000|2024-05-02 00:35:00|7903.3|7900.5|7902.5|7899.7|7906.5|7902.8|7900.6|7897.7|256
1714610400000|2024-05-02 00:40:00|7902.6|7899.8|7901.5|7898.7|7903.3|7900.5|7898.5|7894.8|144
1714610700000|2024-05-02 00:45:00|7901.6|7898.8|7899.8|7897|7902.5|7899.7|7899.8|7896|177
1714611000000|2024-05-02 00:50:00|7900.6|7896.8|7905|7902.2|7905.8|7902.6|7899.6|7896|252
1714611300000|2024-05-02 00:55:00|7905.8|7902|7899.8|7897|7907|7904|7899.8|7897|213
1714611600000|2024-05-02 01:00:00|7900|7896.2|7904.9|7902.1|7907.1|7904.2|7898|7895|323
1714611900000|2024-05-02 01:05:00|7905.8|7902|7897.9|7895.1|7907.9|7905|7897.8|7895|315
1714612200000|2024-05-02 01:10:00|7897.8|7895|7909.9|7907.1|7911.1|7908|7897.8|7895|187
1714612500000|2024-05-02 01:15:00|7909.6|7906.8|7911.6|7908.8|7912.8|7909.6|7905.6|7902.8|197
1714612800000|2024-05-02 01:20:00|7911.9|7909.1|7903.9|7901.1|7912.1|7909.1|7902.7|7899.9|186
1714613100000|2024-05-02 01:25:00|7903.7|7900.9|7896.7|7892.9|7904.7|7901.9|7893.9|7891.1|143
1714613400000|2024-05-02 01:30:00|7896.1|7893.9|7892.7|7889.9|7896.1|7893.9|7890.1|7887.1|184
1714613700000|2024-05-02 01:35:00|7892.6|7888.9|7892.9|7890.1|7893.9|7890.9|7890.9|7887.9|154
1714614000000|2024-05-02 01:40:00|7893.7|7889.9|7899.7|7896.9|7899.7|7896.9|7891.7|7888.9|142
1714614300000|2024-05-02 01:45:00|7899.9|7897.1|7898.7|7894.9|7900.9|7897.9|7897.9|7894.9|70
1714614600000|2024-05-02 01:50:00|7897.9|7895.1|7906.7|7903.9|7907.7|7904.1|7897.9|7895.1|112
1714614900000|2024-05-02 01:55:00|7906.9|7904.1|7908.7|7905.9|7908.9|7906.1|7903.7|7900.9|76
1714615200000|2024-05-02 02:00:00|7908.9|7906.1|7911.9|7909.1|7912|7909.2|7907.5|7903.9|195
1714615500000|2024-05-02 02:05:00|7911.7|7908.9|7915.9|7913.1|7917.9|7915.1|7909.7|7906.9|444
1714615800000|2024-05-02 02:10:00|7915.7|7912.9|7913.9|7911.1|7919.7|7916.9|7911.9|7908.9|298
1714616100000|2024-05-02 02:15:00|7914.9|7912.1|7914.9|7912.1|7915.9|7912.9|7911.7|7907.9|155
1714616400000|2024-05-02 02:20:00|7914.7|7911.9|7913.8|7911|7915.9|7913.1|7912.7|7909|190
1714616700000|2024-05-02 02:25:00|7914|7911.2|7914.7|7911.9|7915.8|7913|7911.5|7907.9|80
1714617000000|2024-05-02 02:30:00|7914.8|7911|7916.7|7912.9|7919.8|7916.9|7914.7|7910.9|215
1714617300000|2024-05-02 02:35:00|7915.8|7913|7919.6|7916.8|7920.7|7917.7|7914.8|7911.9|351
1714617600000|2024-05-02 02:40:00|7920.5|7917.7|7919.5|7916.7|7921.6|7917.8|7916.5|7913.7|231
1714617900000|2024-05-02 02:45:00|7919.6|7916.8|7920.5|7917.7|7922.5|7919.5|7918.6|7915.8|142
1714618200000|2024-05-02 02:50:00|7920.3|7917.5|7921.5|7918.7|7922.5|7919.5|7919.5|7915.8|108
1714618500000|2024-05-02 02:55:00|7921.3|7918.5|7921.4|7917.6|7924.5|7921.7|7920.4|7917.5|190
1714618800000|2024-05-02 03:00:00|7920.6|7917.8|7921.3|7917.5|7921.6|7918.6|7918.4|7915.5|150
1714619100000|2024-05-02 03:05:00|7920.4|7917.6|7923.4|7920.6|7924.3|7921.5|7919.3|7916.5|329
1714619400000|2024-05-02 03:10:00|7923.3|7920.5|7925.3|7922.5|7926.6|7923.5|7921.4|7918.5|228
1714619700000|2024-05-02 03:15:00|7925.4|7921.5|7926.2|7922.4|7926.6|7923.5|7924.3|7921.4|165
1714620000000|2024-05-02 03:20:00|7925.2|7923.4|7927.2|7924.4|7927.2|7924.4|7924.2|7921.4|98
1714620300000|2024-05-02 03:25:00|7927.1|7923.3|7926.4|7923.6|7927.6|7924.4|7925.2|7922.1|106
1714620600000|2024-05-02 03:30:00|7926.6|7923.8|7925.4|7921.6|7927.4|7924.4|7924.2|7920.6|174
1714620900000|2024-05-02 03:35:00|7925.2|7922.4|7925.4|7922.6|7925.7|7922.6|7924.2|7921.4|94
1714621200000|2024-05-02 03:40:00|7925.2|7921.4|7925.4|7922.6|7926.4|7922.9|7921.4|7918.6|182
1714621500000|2024-05-02 03:45:00|7926.2|7923.4|7925.4|7922.6|7928.4|7925.4|7925.4|7922.4|223
1714621800000|2024-05-02 03:50:00|7925.6|7922.8|7924.4|7921.6|7926.4|7923.6|7923.4|7920.6|85
1714622100000|2024-05-02 03:55:00|7924.6|7921.8|7928.4|7925.6|7929.4|7926.4|7924.4|7921.4|88
1714622400000|2024-05-02 04:00:00|7928.2|7925.4|7927.4|7924.6|7931.2|7928.4|7926.5|7923.6|276
1714622700000|2024-05-02 04:05:00|7927.5|7923.7|7930.4|7927.6|7930.5|7927.7|7927.4|7923.6|115
1714623000000|2024-05-02 04:10:00|7930.5|7927.7|7930.5|7927.7|7931.4|7928.6|7929.3|7926.5|184
1714623300000|2024-05-02 04:15:00|7931.2|7928.4|7929.5|7926.7|7932.5|7929.7|7929.3|7926.5|110
1714623600000|2024-05-02 04:20:00|7930.3|7926.5|7931.5|7928.7|7931.5|7928.7|7929.5|7926.5|43
1714623900000|2024-05-02 04:25:00|7931.3|7928.5|7931.3|7928.5|7932.3|7929.5|7930.3|7927.4|57
1714624200000|2024-05-02 04:30:00|7931.5|7928.7|7934.3|7931.5|7940.5|7937.7|7931.5|7928.7|616
1714624500000|2024-05-02 04:35:00|7933.5|7930.7|7938.3|7935.5|7940.5|7937.7|7933.1|7930.3|247
1714624800000|2024-05-02 04:40:00|7938.5|7935.7|7939.3|7936.5|7941.5|7938.5|7938.3|7935.2|222
1714625100000|2024-05-02 04:45:00|7938.3|7935.5|7936.5|7933.7|7940.5|7937.7|7936.3|7933.5|218
1714625400000|2024-05-02 04:50:00|7937.3|7933.5|7933.5|7929.7|7937.3|7933.7|7930.2|7926.9|164
1714625700000|2024-05-02 04:55:00|7933.3|7930.5|7931.3|7928.5|7934.5|7930.8|7929.5|7926.5|51
1714626000000|2024-05-02 05:00:00|7930.5|7927.5|7932.3|7929.5|7934.3|7931.5|7930.5|7927.5|146
1714626300000|2024-05-02 05:05:00|7933.1|7929.3|7932.3|7929.5|7935.5|7932.3|7932.3|7928.7|82
1714626600000|2024-05-02 05:10:00|7932.5|7928.7|7932.4|7929.6|7932.5|7929.7|7930.3|7926.5|99
1714626900000|2024-05-02 05:15:00|7933.4|7930.5|7928.4|7924.6|7933.4|7930.5|7927.8|7924.1|204
1714627200000|2024-05-02 05:20:00|7928.3|7925.5|7928.6|7924.8|7929.6|7926.8|7926.6|7923.6|245
1714627500000|2024-05-02 05:25:00|7928.4|7925.6|7928.6|7924.8|7928.6|7925.8|7926.4|7923.6|84
1714627800000|2024-05-02 05:30:00|7928.4|7925.6|7930.4|7927.6|7932.4|7929|7927.4|7924.6|178
1714628100000|2024-05-02 05:35:00|7930.6|7927.8|7929.6|7926.8|7931.2|7928.4|7928.6|7925.8|82
1714628400000|2024-05-02 05:40:00|7930.6|7927.6|7935.6|7932.8|7939.6|7936.6|7929.8|7926.5|140
1714628700000|2024-05-02 05:45:00|7936.2|7933.4|7935.6|7932.8|7937.6|7934.8|7933.6|7930.5|107
1714629000000|2024-05-02 05:50:00|7935.4|7932.6|7936.6|7933.8|7938.6|7935.8|7934.6|7931.8|78
1714629300000|2024-05-02 05:55:00|7936.4|7933.6|7931.6|7927.8|7936.9|7933.8|7931.4|7927.6|239
1714629600000|2024-05-02 06:00:00|7930.6|7926.9|7933.4|7930.6|7937.7|7934.8|7927.4|7924.6|410
1714629900000|2024-05-02 06:05:00|7933.6|7930.8|7939.6|7936.8|7940.6|7937.8|7932.6|7929.8|193
1714630200000|2024-05-02 06:10:00|7939.4|7936.6|7943.2|7940.4|7944.5|7941.6|7936.4|7933.1|302
1714630500000|2024-05-02 06:15:00|7943.4|7940.6|7944.4|7940.6|7944.4|7941.4|7941|7937.4|122
1714630800000|2024-05-02 06:20:00|7944.2|7941.4|7939.2|7936.4|7945.2|7942.4|7937.2|7934.4|252
1714631100000|2024-05-02 06:25:00|7939.4|7936.6|7937.2|7933.4|7939.4|7936.6|7936.2|7933.4|145
1714631400000|2024-05-02 06:30:00|7936.3|7933.5|7938.2|7935.4|7938.3|7935.5|7930.3|7927.5|248
1714631700000|2024-05-02 06:35:00|7938.3|7934.5|7929|7925.2|7939.2|7935.9|7925.2|7921.5|252
1714632000000|2024-05-02 06:40:00|7929.2|7925.4|7932.1|7929.3|7933.1|7930.2|7925.3|7922.4|236
1714632300000|2024-05-02 06:45:00|7932.3|7928.5|7926.1|7923.3|7932.3|7929.2|7926|7923|169
1714632600000|2024-05-02 06:50:00|7926|7923.2|7925.1|7922.3|7930|7926.5|7924|7921.2|268
1714632900000|2024-05-02 06:55:00|7925.3|7921.5|7927.1|7924.3|7928.3|7925.5|7923.1|7920.3|185
1714633200000|2024-05-02 07:00:00|7927.3|7923.5|7929.5|7926.7|7932.3|7929.5|7915.3|7912.5|862
1714633500000|2024-05-02 07:05:00|7930.3|7926.5|7924.5|7921.7|7931.5|7928.7|7921.5|7918.5|311
1714633800000|2024-05-02 07:10:00|7925.3|7921.5|7931.6|7927.8|7932.5|7929.5|7921.3|7918.5|452
1714634100000|2024-05-02 07:15:00|7931.5|7928.7|7933.5|7930.7|7936.6|7933.7|7927.5|7924.5|502
1714634400000|2024-05-02 07:20:00|7933.6|7929.7|7932.6|7929.8|7941.6|7938.7|7931.5|7928.5|521
1714634700000|2024-05-02 07:25:00|7932.5|7929.7|7931.6|7928.8|7937.7|7934.9|7929.4|7926.5|368
1714635000000|2024-05-02 07:30:00|7931.4|7928.6|7942.4|7938.6|7943.6|7940.6|7928.4|7925.6|703
1714635300000|2024-05-02 07:35:00|7942.3|7939.5|7948.4|7944.6|7948.4|7945.5|7935.4|7932.5|1050
1714635600000|2024-05-02 07:40:00|7947.4|7945.5|7950.2|7947.4|7950.4|7947.5|7943.4|7940.6|1223
1714635900000|2024-05-02 07:45:00|7949.2|7946.4|7947.2|7944.4|7952.2|7949.3|7946.1|7942.8|512
1714636200000|2024-05-02 07:50:00|7948.1|7945.3|7945.2|7942.4|7948.2|7945.4|7941.1|7938.1|352
1714636500000|2024-05-02 07:55:00|7944.2|7941.4|7948.2|7945.4|7949.2|7946.4|7941.1|7937.8|364
1714636800000|2024-05-02 08:00:00|7947|7944.2|7949|7945.2|7952.2|7949.4|7941|7938.2|741
1714637100000|2024-05-02 08:05:00|7948.9|7946.1|7939.9|7937.1|7955.2|7952.4|7939|7936.1|857
1714637400000|2024-05-02 08:10:00|7940.9|7938.1|7952|7949.2|7954|7950.2|7933.9|7931.1|703
1714637700000|2024-05-02 08:15:00|7953|7950.1|7955.2|7952.4|7956.4|7953.4|7948.2|7945.2|830
1714638000000|2024-05-02 08:20:00|7955|7952.2|7953|7950.2|7957.2|7954.4|7950.2|7947.2|557
1714638300000|2024-05-02 08:25:00|7953.2|7950.4|7952.2|7948.4|7955|7952.2|7945|7942.2|770
1714638600000|2024-05-02 08:30:00|7951.2|7948.2|7938.2|7935.4|7952|7948.6|7935.2|7931.6|1233
1714638900000|2024-05-02 08:35:00|7938.4|7934.6|7943.4|7939.6|7944.4|7941.4|7932.5|7929.6|619
1714639200000|2024-05-02 08:40:00|7943.2|7940.4|7936.5|7933.7|7944.5|7941.6|7934.5|7931.5|313
1714639500000|2024-05-02 08:45:00|7937.5|7933.9|7953.3|7950.5|7956.7|7953.5|7933.3|7930.4|664
1714639800000|2024-05-02 08:50:00|7954.2|7950.4|7938.3|7935.5|7955.3|7952.5|7932.5|7929.2|749
1714640100000|2024-05-02 08:55:00|7939.3|7936.5|7949.3|7946.5|7950.3|7946.5|7938|7934.4|487
1714640400000|2024-05-02 09:00:00|7949.1|7946.3|7947.5|7944.7|7949.6|7946.3|7937.3|7934.5|420
1714640700000|2024-05-02 09:05:00|7947.3|7944.5|7945|7942.2|7953.5|7950.5|7944.1|7941.2|767
1714641000000|2024-05-02 09:10:00|7944.1|7941.3|7959.9|7957.1|7959.9|7957.1|7944|7941.2|503
1714641300000|2024-05-02 09:15:00|7959.8|7957|7965.1|7961.3|7966.1|7963.1|7958.1|7955.1|742
1714641600000|2024-05-02 09:20:00|7964.9|7962.1|7959.8|7957|7964.9|7962.1|7956.9|7954.1|688
1714641900000|2024-05-02 09:25:00|7960.6|7957.8|7955.7|7952.9|7961.8|7958.5|7952.8|7949.8|390
1714642200000|2024-05-02 09:30:00|7955.6|7952.8|7940.9|7938.1|7959.7|7956.9|7940.9|7938.1|869
1714642500000|2024-05-02 09:35:00|7941.1|7938.3|7940.1|7937.3|7943.9|7940.3|7939.1|7935.9|351
1714642800000|2024-05-02 09:40:00|7939.9|7937.1|7932.1|7929.3|7945.9|7942.6|7930.9|7927.1|704
1714643100000|2024-05-02 09:45:00|7932.9|7929.1|7937.9|7935.1|7941.1|7938.3|7931.3|7928.3|629
1714643400000|2024-05-02 09:50:00|7938.1|7934.3|7947.9|7945.1|7951.1|7948.1|7934.1|7931.3|421
1714643700000|2024-05-02 09:55:00|7947.1|7944.3|7951.5|7948.7|7953.1|7950.1|7944.9|7941.9|517
1714644000000|2024-05-02 10:00:00|7951.9|7949.1|7942.1|7938.3|7951.9|7949.1|7940.1|7937.3|426
1714644300000|2024-05-02 10:05:00|7941.1|7938.1|7942.1|7939.3|7949.1|7946.1|7938.9|7935.4|383
1714644600000|2024-05-02 10:10:00|7942.9|7940.1|7937.9|7935.1|7949.1|7945.4|7937.1|7934.1|469
1714644900000|2024-05-02 10:15:00|7937.2|7934.4|7936|7933.2|7938|7935.2|7933|7930.2|404
1714645200000|2024-05-02 10:20:00|7935.9|7933.1|7934|7931.2|7941|7938.2|7933|7930.2|374
1714645500000|2024-05-02 10:25:00|7933.9|7931.1|7930|7927.2|7934.9|7932.1|7928.5|7925.2|652
1714645800000|2024-05-02 10:30:00|7930.9|7928.1|7933|7930.2|7937|7934.2|7928|7925.2|922
1714646100000|2024-05-02 10:35:00|7932.4|7929.6|7959|7955.2|7962.5|7958.7|7908.5|7900.7|6477
1714646400000|2024-05-02 10:40:00|7958|7955|7939.6|7936.8|7970.8|7968|7939.6|7936|2684
1714646700000|2024-05-02 10:45:00|7939.8|7937|7933|7930.2|7950|7947|7931|7928|775
1714647000000|2024-05-02 10:50:00|7932.8|7930|7927.2|7924.4|7934.8|7931.4|7924.7|7921.4|705
1714647300000|2024-05-02 10:55:00|7928|7924.2|7920.4|7917.6|7928.4|7925.4|7916.5|7913.6|1944
1714647600000|2024-05-02 11:00:00|7921.2|7918.4|7917.3|7913.5|7923.3|7920|7911|7907.7|931
1714647900000|2024-05-02 11:05:00|7916.5|7913.7|7915.5|7912.7|7920.7|7917.9|7912.3|7908.9|869
1714648200000|2024-05-02 11:10:00|7916.3|7912.5|7918.5|7914.7|7923.5|7920.7|7915.3|7912.5|484
1714648500000|2024-05-02 11:15:00|7917.7|7914.9|7921.5|7918.7|7927.5|7923.9|7915.3|7912.5|236
1714648800000|2024-05-02 11:20:00|7921.3|7918.5|7925.5|7921.7|7929.8|7926.7|7919.5|7916.7|434
1714649100000|2024-05-02 11:25:00|7925.7|7922.7|7929.5|7926.7|7935.7|7932.9|7924.5|7921.5|448
1714649400000|2024-05-02 11:30:00|7929.3|7926.5|7931.1|7928.3|7936.3|7933.5|7926.5|7923.7|564
1714649700000|2024-05-02 11:35:00|7932.3|7928.5|7946.3|7943.5|7955.9|7952.6|7932.1|7928.5|1155
1714650000000|2024-05-02 11:40:00|7947.3|7944.5|7957.4|7954.6|7959.6|7956.8|7947.3|7944.5|1082
1714650300000|2024-05-02 11:45:00|7956.8|7954|7952.7|7949.9|7960.6|7957.4|7948.7|7945.9|621
1714650600000|2024-05-02 11:50:00|7953.6|7950.8|7952.7|7949.9|7955.7|7952.9|7949.6|7946.8|412
1714650900000|2024-05-02 11:55:00|7953.6|7949.8|7956.5|7953.7|7957.7|7954.7|7950.6|7947.8|234
1714651200000|2024-05-02 12:00:00|7957.2|7954.4|7957.5|7954.7|7960.5|7957.7|7953.5|7950.7|747
1714651500000|2024-05-02 12:05:00|7956.9|7954.1|7958.5|7955.7|7968.5|7965.6|7955.5|7952.7|873
1714651800000|2024-05-02 12:10:00|7958.7|7955.9|7958.3|7955.5|7962.7|7959.7|7955.5|7952.1|612
1714652100000|2024-05-02 12:15:00|7958.5|7955.7|7953.7|7950.9|7960.5|7957.7|7951.5|7947.9|568
1714652400000|2024-05-02 12:20:00|7953.5|7950.7|7950.7|7947.9|7957.7|7954.7|7949.7|7946.7|373
1714652700000|2024-05-02 12:25:00|7951.5|7947.7|7948.2|7944.4|7952.3|7949.5|7942.9|7939.6|560
1714653000000|2024-05-02 12:30:00|7948.5|7944.7|7918.9|7916.1|7948.7|7944.9|7918.9|7916.1|1891
1714653300000|2024-05-02 12:35:00|7918.7|7915.9|7931|7928.2|7937|7934.2|7910.7|7907.7|2344
1714653600000|2024-05-02 12:40:00|7931.2|7928.4|7923|7920.2|7947.9|7944.2|7920|7917.1|2088
1714653900000|2024-05-02 12:45:00|7923.9|7920.1|7911.9|7908.1|7925.9|7923.1|7906.9|7903.1|4904
1714654200000|2024-05-02 12:50:00|7911.1|7908.3|7904.1|7901.3|7918.1|7915.3|7901.3|7898.5|1981
1714654500000|2024-05-02 12:55:00|7903.3|7900.3|7896.1|7893.3|7910.7|7907.9|7895.9|7893.1|2088
1714654800000|2024-05-02 13:00:00|7895.9|7893.1|7888.3|7885.5|7900.3|7897.3|7872.5|7869.7|5792
1714655100000|2024-05-02 13:05:00|7889.1|7885.3|7883.1|7880.3|7895.3|7892.5|7880.9|7878.1|2037
1714655400000|2024-05-02 13:10:00|7882.5|7879.7|7894.1|7891.3|7899.1|7896.1|7873.3|7870.5|2708
1714655700000|2024-05-02 13:15:00|7893.5|7890.7|7897.9|7894.1|7910.9|7907.9|7893.1|7890.3|2662
1714656000000|2024-05-02 13:20:00|7897.1|7894.3|7877.9|7874.1|7900.9|7897.1|7872.5|7869.7|2003
1714656300000|2024-05-02 13:25:00|7877.1|7874.3|7900.3|7897.5|7910.2|7907.4|7870.9|7867.9|3260
1714656600000|2024-05-02 13:30:00|7900.2|7897.4|7915.2|7912.4|7922.2|7918.5|7895.3|7891.7|4605
1714656900000|2024-05-02 13:35:00|7915|7912.2|7897.7|7894.9|7917|7914.2|7888.9|7885.6|2445
1714657200000|2024-05-02 13:40:00|7897.1|7894.3|7860.2|7857.4|7900.5|7897.2|7856.2|7853.4|5556
1714657500000|2024-05-02 13:45:00|7860.1|7857.3|7887.7|7884.9|7899.7|7896.9|7855.4|7852.3|3630
1714657800000|2024-05-02 13:50:00|7886.9|7884.1|7872.9|7870.1|7888.9|7886.1|7864.2|7861.2|2281
1714658100000|2024-05-02 13:55:00|7874|7870.2|7869|7866.2|7885.2|7882.4|7864.2|7861.2|2708
1714658400000|2024-05-02 14:00:00|7868.9|7865.2|7851.6|7848.8|7875.2|7872.2|7842.6|7839.6|4754
1714658700000|2024-05-02 14:05:00|7852.4|7848.6|7857.2|7854.4|7869.2|7865.4|7845.6|7842.8|4336
1714659000000|2024-05-02 14:10:00|7858|7855.2|7892.5|7888.7|7895.8|7893|7856.2|7852.9|3238
1714659300000|2024-05-02 14:15:00|7891.7|7888.9|7889.8|7887|7895.8|7893|7875|7872.2|3045
1714659600000|2024-05-02 14:20:00|7890|7887.2|7884.8|7882|7890|7887.2|7869|7866.2|2394
1714659900000|2024-05-02 14:25:00|7884.6|7881.8|7875.8|7873|7890.8|7887.8|7874.8|7871.8|1469
1714660200000|2024-05-02 14:30:00|7876.4|7873.6|7886.6|7883.8|7890.8|7888|7871.8|7868.8|1723
1714660500000|2024-05-02 14:35:00|7886.8|7884|7882.8|7880|7897.6|7894.4|7880.8|7877.8|2338
1714660800000|2024-05-02 14:40:00|7884|7880.2|7874|7871.2|7893.8|7891|7870.4|7867|2199
1714661100000|2024-05-02 14:45:00|7874.8|7871|7865|7862.2|7883.2|7880.2|7861.2|7858.4|1672
1714661400000|2024-05-02 14:50:00|7865.2|7861.4|7862|7859.2|7867.2|7864.2|7856|7853.2|1492
1714661700000|2024-05-02 14:55:00|7862.2|7859.4|7854.1|7850.3|7870.4|7867.6|7848|7844.8|2736
1714662000000|2024-05-02 15:00:00|7853.3|7850.5|7836.1|7833.3|7859|7856|7834|7831.2|2561
1714662300000|2024-05-02 15:05:00|7835.1|7832.3|7835|7832.2|7840.3|7837.3|7824.7|7821.9|3750
1714662600000|2024-05-02 15:10:00|7835.3|7832.5|7835.1|7832.3|7841.5|7838.7|7828.3|7825.5|2013
1714662900000|2024-05-02 15:15:00|7834.5|7831.7|7847.3|7844.5|7850.5|7846.7|7831.3|7828.5|2077
1714663200000|2024-05-02 15:20:00|7845.5|7842.7|7860.9|7858.1|7863.1|7860.1|7844.3|7841.5|3201
1714663500000|2024-05-02 15:25:00|7861.6|7858.8|7881.9|7879.1|7885.7|7882.9|7858.6|7855.1|3846
1714663800000|2024-05-02 15:30:00|7881.3|7878.5|7876.9|7874.1|7881.9|7879.1|7862.1|7859.3|2389
1714664100000|2024-05-02 15:35:00|7877.1|7873.3|7881.1|7878.3|7895.7|7892.9|7874.9|7871.3|2964
1714664400000|2024-05-02 15:40:00|7881.9|7878.1|7863.1|7860.3|7883.1|7880.1|7858.7|7855.3|1775
1714664700000|2024-05-02 15:45:00|7862.5|7859.7|7836.6|7833.8|7863.1|7860.3|7834.5|7831.7|4068
1714665000000|2024-05-02 15:50:00|7837.5|7834.7|7830.6|7827.8|7839.6|7836.7|7823.8|7820.8|2032
1714665300000|2024-05-02 15:55:00|7831.8|7828|7839.4|7836.6|7841.4|7838.1|7829.3|7826|1764
1714665600000|2024-05-02 16:00:00|7839.6|7836.8|7841.4|7838.6|7850.4|7846.6|7829.6|7826.8|3103
1714665900000|2024-05-02 16:05:00|7841.1|7838.3|7852.8|7850|7863.8|7860.8|7836.4|7833.5|2528
1714666200000|2024-05-02 16:10:00|7853.8|7851.2|7859.6|7856.8|7861.8|7858.2|7845.6|7842.3|2061
1714666500000|2024-05-02 16:15:00|7860.2|7857.4|7858.6|7855.8|7864.8|7862|7855.8|7852.8|1872
1714666800000|2024-05-02 16:20:00|7859.2|7856.4|7853.8|7851|7862.2|7859.4|7847.6|7844.8|1444
1714667100000|2024-05-02 16:25:00|7853|7850.2|7849.8|7847|7855.8|7852.8|7845.1|7842.2|2404
1714667400000|2024-05-02 16:30:00|7850.8|7847.6|7862.8|7860|7866.8|7863.8|7849.8|7846.8|1434
1714667700000|2024-05-02 16:35:00|7862.6|7859.8|7879.2|7876.4|7880.2|7877.4|7861.6|7858.6|2014
1714668000000|2024-05-02 16:40:00|7879.8|7877|7885.2|7882.4|7888.4|7885.6|7878.4|7875.6|1644
1714668300000|2024-05-02 16:45:00|7885.4|7881.6|7884|7881.2|7886.4|7883.6|7876.2|7873.1|1036
1714668600000|2024-05-02 16:50:00|7883.2|7880.2|7884.2|7880.4|7886|7883.2|7874.4|7871.4|1440
1714668900000|2024-05-02 16:55:00|7884|7881.2|7888.8|7886|7896|7893.2|7884|7880.4|1807
1714669200000|2024-05-02 17:00:00|7889|7886.2|7894.2|7891.4|7896|7893.2|7879.9|7877.1|2262
1714669500000|2024-05-02 17:05:00|7895|7892.2|7886.2|7883.4|7895.2|7892.4|7877.5|7874.6|1293
1714669800000|2024-05-02 17:10:00|7887|7884.2|7893.5|7890.7|7902.2|7899.4|7886.2|7883.2|1823
1714670100000|2024-05-02 17:15:00|7894.4|7891.6|7906.3|7903.5|7906.4|7903.6|7894.4|7891.6|1540
1714670400000|2024-05-02 17:20:00|7906.2|7903.4|7911|7908.2|7912|7909|7900.3|7897.4|2029
1714670700000|2024-05-02 17:25:00|7912|7909|7905|7902.2|7915|7912|7905|7902|1995
1714671000000|2024-05-02 17:30:00|7905.1|7901.3|7897.7|7894.9|7906|7903.2|7889.7|7886.7|1887
1714671300000|2024-05-02 17:35:00|7898.3|7895.5|7899.3|7895.5|7902.1|7898.5|7886.9|7884.1|1876
1714671600000|2024-05-02 17:40:00|7899.1|7896.3|7878.5|7875.7|7899.3|7896.5|7875.5|7872.7|2102
1714671900000|2024-05-02 17:45:00|7879.5|7875.9|7881.5|7878.7|7890.3|7887.5|7877.7|7874.9|2171
1714672200000|2024-05-02 17:50:00|7881.7|7878.9|7872|7869.2|7884.7|7881.7|7871.7|7868.9|1583
1714672500000|2024-05-02 17:55:00|7872.9|7869.1|7871.7|7868.9|7875.7|7872.9|7867|7863.9|1226
1714672800000|2024-05-02 18:00:00|7872.3|7869.5|7876.5|7873.7|7877.7|7874.9|7869.5|7865.9|1611
1714673100000|2024-05-02 18:05:00|7876.7|7872.9|7911.3|7908.5|7931.3|7928.5|7874.5|7870.9|6725
1714673400000|2024-05-02 18:10:00|7910.3|7907.5|7884.7|7881.9|7913.3|7910.5|7883.7|7880.7|2602
1714673700000|2024-05-02 18:15:00|7885.3|7882.5|7860.4|7857.6|7892|7888.9|7860.2|7857.4|4224
1714674000000|2024-05-02 18:20:00|7860|7857.2|7872.6|7869.8|7884|7881.2|7858.4|7855.6|6038
1714674300000|2024-05-02 18:25:00|7872.8|7870|7883.4|7880.6|7887.4|7884.4|7863.8|7860.8|9129
1714674600000|2024-05-02 18:30:00|7883.2|7880.4|7885.4|7882.6|7888.4|7885.4|7866.6|7863.8|6317
1714674900000|2024-05-02 18:35:00|7884.4|7881.6|7892.2|7889.4|7895|7892.2|7884.2|7881.4|1123
1714675200000|2024-05-02 18:40:00|7892.4|7889.6|7896.2|7892.4|7899.2|7896.4|7892.4|7889.1|947
1714675500000|2024-05-02 18:45:00|7896|7893.2|7904|7901.2|7906.2|7903.2|7893.4|7890.4|1325
1714675800000|2024-05-02 18:50:00|7904.2|7900.4|7898|7895.2|7904.2|7901.2|7894|7891.2|872
1714676100000|2024-05-02 18:55:00|7898.2|7895.4|7893.3|7890.5|7899.2|7896.2|7893.3|7890.4|590
1714676400000|2024-05-02 19:00:00|7894|7891.2|7896|7893.2|7898.2|7895.2|7890.2|7886.9|551
1714676700000|2024-05-02 19:05:00|7896.2|7893.4|7899|7896.2|7900.2|7897.2|7895.3|7892.4|313
1714677000000|2024-05-02 19:10:00|7900|7896.3|7892|7889.2|7900.1|7897.2|7891|7888.2|1083
1714677300000|2024-05-02 19:15:00|7892.6|7889.8|7888.8|7886|7892.8|7890|7885.8|7882.7|504
1714677600000|2024-05-02 19:20:00|7888.6|7885.8|7891.6|7888.8|7896.9|7894.1|7888.6|7885.8|1667
1714677900000|2024-05-02 19:25:00|7891.8|7888|7890.6|7886.8|7891.8|7889|7887.6|7884.8|223
1714678200000|2024-05-02 19:30:00|7890.8|7887|7886.6|7883.8|7890.8|7887|7884.7|7881.9|267
1714678500000|2024-05-02 19:35:00|7886.7|7882.9|7886.4|7883.6|7890.6|7887.8|7885.6|7882.4|505
1714678800000|2024-05-02 19:40:00|7885.4|7882.6|7880.5|7877.7|7887.2|7884.4|7879.5|7876.7|283
1714679100000|2024-05-02 19:45:00|7880.4|7877.6|7881.4|7878.6|7885|7881.7|7879.5|7876.6|320
1714679400000|2024-05-02 19:50:00|7881.5|7878.7|7884.3|7881.5|7886.2|7883.4|7880.2|7877.4|357
1714679700000|2024-05-02 19:55:00|7885|7882.2|7880.3|7877.5|7886.3|7883.4|7879.5|7876.2|455
1714680000000|2024-05-02 20:00:00|7880.5|7877.7|7881.3|7877.5|7887.2|7884.4|7879.5|7876.2|337
1714680300000|2024-05-02 20:05:00|7881.5|7877.7|7877.3|7874.5|7882.3|7879.5|7877.1|7874.3|129
1714680600000|2024-05-02 20:10:00|7878.3|7874.3|7878.5|7874.7|7878.6|7875.7|7873.5|7870.7|505
1714680900000|2024-05-02 20:15:00|7877.7|7874.9|7878.7|7875.9|7879|7875.9|7876.5|7873.7|111
1714681200000|2024-05-02 20:20:00|7878.5|7875.7|7879.9|7877.1|7880.7|7877.1|7878.5|7874.9|48
1714681500000|2024-05-02 20:25:00|7880.1|7876.3|7883.5|7880.7|7884.5|7881.7|7876.9|7873.9|544
1714681800000|2024-05-02 20:30:00|7882.9|7880.1|7887.5|7884.7|7887.5|7884.7|7882.9|7880.1|223
1714682100000|2024-05-02 20:35:00|7887.7|7884.9|7882.9|7880.1|7888|7884.9|7882.9|7879.9|387
1714682400000|2024-05-02 20:40:00|7883.9|7879.1|7883.7|7880.9|7886.7|7883.7|7881.7|7878.1|524
1714682700000|2024-05-02 20:45:00|7883.9|7881.1|7882.2|7879.4|7885.7|7882.7|7880.6|7877.6|452
1714683000000|2024-05-02 20:50:00|7883|7879.2|7889|7886.2|7890|7887.2|7882.2|7879.2|212
1714683300000|2024-05-02 20:55:00|7889.8|7886|7890.4|7887.6|7893.2|7889.7|7888.2|7885.2|192
1714687200000|2024-05-02 22:00:00|7888.3|7885.5|7896.1|7893.3|7896.5|7893.3|7888.3|7885.3|197
1714687500000|2024-05-02 22:05:00|7896.3|7893.5|7898.1|7894.3|7899.1|7895.5|7895.3|7892.3|81
1714687800000|2024-05-02 22:10:00|7898.3|7894.5|7900.5|7897.7|7901.3|7898.5|7897.5|7894.5|42
1714688100000|2024-05-02 22:15:00|7900.3|7897.5|7897.3|7894.5|7901.5|7898.5|7897.3|7894.5|39
1714688400000|2024-05-02 22:20:00|7898.3|7894.7|7898.5|7895.7|7899.5|7896.5|7897.1|7894.2|52
1714688700000|2024-05-02 22:25:00|7898.3|7895.5|7894.3|7891.5|7898.5|7895.5|7893.3|7890.3|86
1714689000000|2024-05-02 22:30:00|7894.9|7892.1|7896.3|7893.5|7897.1|7894.3|7894.9|7891.3|31
1714689300000|2024-05-02 22:35:00|7897.1|7894.3|7898.1|7895.3|7898.1|7895.3|7896.3|7893.5|19
1714689600000|2024-05-02 22:40:00|7897.9|7895.1|7899.1|7896.3|7899.3|7896.5|7897.9|7895.1|16
1714689900000|2024-05-02 22:45:00|7898.9|7896.1|7898.9|7896.1|7900.1|7897.1|7898.3|7895.3|30
1714690200000|2024-05-02 22:50:00|7899.1|7896.3|7900.3|7897.5|7900.3|7897.5|7898.5|7895.3|25
1714690500000|2024-05-02 22:55:00|7901.3|7898.5|7903.3|7900.5|7903.3|7900.5|7901.1|7897.5|45
1714690800000|2024-05-02 23:00:00|7902.9|7900.1|7903.3|7900.5|7905.3|7901.7|7902.3|7898.7|95
1714691100000|2024-05-02 23:05:00|7903.1|7900.3|7901.3|7898.5|7903.3|7900.5|7901.3|7898.3|31
1714691400000|2024-05-02 23:10:00|7901.1|7898.3|7902.7|7899.9|7903.3|7900.3|7900.3|7897.3|43
1714691700000|2024-05-02 23:15:00|7902.9|7899.1|7903.9|7901.1|7904.1|7901.1|7901.9|7899.1|21
1714692000000|2024-05-02 23:20:00|7904.1|7901.3|7905|7901.2|7905.2|7902.4|7903.2|7900.3|35
1714692300000|2024-05-02 23:25:00|7904.2|7901.4|7903|7900.2|7904.9|7901.4|7903|7900.1|16
1714692600000|2024-05-02 23:30:00|7903.9|7900.1|7903|7899.2|7904|7901.2|7902.2|7899.2|11
1714692900000|2024-05-02 23:35:00|7902.8|7900|7901.2|7898.4|7903|7900|7901.2|7898.4|26
1714693200000|2024-05-02 23:40:00|7902|7898.2|7903.8|7901|7905.1|7902.2|7901.8|7898.2|119
1714693500000|2024-05-02 23:45:00|7904|7901.2|7903.8|7901|7905.8|7902.8|7903.8|7901|41
1714693800000|2024-05-02 23:50:00|7904|7901.2|7906|7903.2|7906.3|7903.2|7904|7900.8|20
1714694100000|2024-05-02 23:55:00|7907|7903.8|7905.2|7902.4|7907.6|7904.8|7905|7902.2|82
1714694400000|2024-05-03 00:00:00|7906|7902.2|7909|7906.2|7915.8|7912.3|7905.2|7902.2|440
1714694700000|2024-05-03 00:05:00|7909.2|7906.4|7895|7892.2|7910|7906.4|7895|7891.9|149
1714695000000|2024-05-03 00:10:00|7895.2|7891.4|7901.2|7898.4|7903|7900.2|7894.2|7891.2|121
1714695300000|2024-05-03 00:15:00|7901|7898.2|7896|7893.2|7902.2|7898.6|7895.2|7892.2|53
1714695600000|2024-05-03 00:20:00|7897|7893.4|7900|7897.2|7900.5|7897.2|7897|7893.2|27
1714695900000|2024-05-03 00:25:00|7899|7896.2|7894.2|7890.4|7899.2|7896.4|7894.2|7890.4|59
1714696200000|2024-05-03 00:30:00|7893.4|7890.6|7896.2|7893.4|7896.4|7893.4|7893.2|7890.2|32
1714696500000|2024-05-03 00:35:00|7896.4|7893.6|7904|7901.2|7905|7901.4|7896.4|7893.6|50
1714696800000|2024-05-03 00:40:00|7904.2|7901.4|7906|7903.2|7908.5|7905.2|7902.2|7899.2|111
1714697100000|2024-05-03 00:45:00|7906.2|7903.4|7911|7908.2|7911|7908.2|7906.2|7903.2|91
1714697400000|2024-05-03 00:50:00|7911.1|7907.2|7911.1|7908.3|7912.9|7910.1|7908.1|7905.2|66
1714697700000|2024-05-03 00:55:00|7910.9|7908.1|7917.9|7915.1|7917.9|7915.1|7910.9|7908.1|285
1714698000000|2024-05-03 01:00:00|7918.1|7915.3|7916.9|7914.1|7919.1|7916.1|7914.9|7912|201
1714698300000|2024-05-03 01:05:00|7917.1|7914.3|7917.9|7915.1|7919.1|7916.1|7914.3|7911.5|114
1714698600000|2024-05-03 01:10:00|7917.3|7914.5|7912.1|7909.3|7918.1|7915.3|7911.7|7908.1|135
1714698900000|2024-05-03 01:15:00|7911.9|7909.1|7908.9|7906.1|7913.1|7910.3|7908.9|7906.1|137
1714699200000|2024-05-03 01:20:00|7909.1|7906.3|7908.1|7905.3|7911.1|7908.1|7905.3|7902.3|795
1714699500000|2024-05-03 01:25:00|7908.3|7905.5|7907.1|7904.3|7909.1|7906.3|7906.1|7903.3|60
1714699800000|2024-05-03 01:30:00|7906.9|7904.1|7903.1|7900.3|7907.4|7904.1|7902.7|7899.5|167
1714700100000|2024-05-03 01:35:00|7903.3|7900.5|7899.3|7895.5|7904.6|7901.3|7897.3|7894.2|154
1714700400000|2024-05-03 01:40:00|7899.1|7896.3|7898.5|7895.7|7899.5|7896.5|7890.5|7887.5|202
1714700700000|2024-05-03 01:45:00|7899.1|7896.3|7897.8|7895|7903.3|7900.5|7897.3|7893.5|228
1714701000000|2024-05-03 01:50:00|7898.3|7895.5|7900.3|7897.5|7902.5|7899.5|7897.1|7893.5|79
1714701300000|2024-05-03 01:55:00|7900.1|7896.5|7901.5|7897.7|7905.6|7902.7|7898.3|7895.5|210
1714701600000|2024-05-03 02:00:00|7901.3|7897.5|7901.3|7898.5|7902.3|7899.5|7897.4|7894.5|95
1714701900000|2024-05-03 02:05:00|7901.6|7898.8|7898.4|7895.6|7902.8|7899.8|7897.4|7894.4|192
1714702200000|2024-05-03 02:10:00|7897.4|7894.6|7896.2|7893.4|7899.2|7895.4|7895.2|7891.4|109
1714702500000|2024-05-03 02:15:00|7897.2|7893.6|7897.2|7894.4|7899.2|7895.6|7895.4|7892.4|96
1714702800000|2024-05-03 02:20:00|7896.6|7893.8|7892.2|7889.4|7897.2|7894.4|7892|7889.2|195
1714703100000|2024-05-03 02:25:00|7892|7889.2|7891.2|7888.4|7892.2|7889.4|7890|7887.2|125
1714703400000|2024-05-03 02:30:00|7892|7888.2|7893|7890.2|7894|7891|7891.2|7888.2|74
1714703700000|2024-05-03 02:35:00|7894|7890.4|7891.2|7888.4|7894|7890.4|7891|7887.4|82
1714704000000|2024-05-03 02:40:00|7892|7888.2|7892|7889.2|7894|7891.2|7891.2|7888.2|107
1714704300000|2024-05-03 02:45:00|7892.8|7890|7891|7887.2|7893|7890.2|7890.4|7887.2|51
1714704600000|2024-05-03 02:50:00|7890.8|7888|7896.4|7893.6|7897.2|7893.6|7889.6|7886.5|307
1714704900000|2024-05-03 02:55:00|7896.2|7893.4|7896.4|7893.6|7897.2|7894.4|7895.2|7892.4|91
1714705200000|2024-05-03 03:00:00|7897|7894.2|7899.6|7896.8|7900.4|7897.4|7897|7894.2|145
1714705500000|2024-05-03 03:05:00|7900.2|7897.4|7892.4|7889.6|7900.2|7897.4|7892.2|7888.6|111
1714705800000|2024-05-03 03:10:00|7892.6|7889.8|7898.4|7894.6|7898.6|7895.6|7892.2|7888.6|109
1714706100000|2024-05-03 03:15:00|7898.2|7895.4|7898.2|7895.4|7899.4|7896.4|7896.2|7893.4|30
1714706400000|2024-05-03 03:20:00|7898.4|7894.6|7899.2|7896.4|7899.6|7896.8|7896.2|7893.4|136
1714706700000|2024-05-03 03:25:00|7899|7896.2|7897.2|7893.4|7899.2|7896.2|7896.4|7893.4|49
1714707000000|2024-05-03 03:30:00|7897|7894.2|7896.3|7893.5|7899.4|7896.6|7895.3|7891.9|162
1714707300000|2024-05-03 03:35:00|7897.2|7893.4|7899.1|7896.3|7899.1|7896.3|7895.3|7892.4|59
1714707600000|2024-05-03 03:40:00|7899.3|7896.5|7907.1|7904.3|7909.1|7906.3|7899.3|7896.5|159
1714707900000|2024-05-03 03:45:00|7907.3|7904.5|7905.1|7902.3|7907.3|7904.5|7903.7|7900.9|79
1714708200000|2024-05-03 03:50:00|7904.5|7901.7|7905.1|7902.3|7907.1|7903.5|7904.1|7900.3|55
1714708500000|2024-05-03 03:55:00|7905.3|7901.5|7907.1|7904.3|7907.3|7904.5|7904.1|7901.3|49
1714708800000|2024-05-03 04:00:00|7908.1|7905.3|7905.1|7902.3|7909.1|7906.3|7905.1|7902.3|91
1714709100000|2024-05-03 04:05:00|7904.5|7901.7|7906.1|7902.3|7906.1|7902.5|7903.3|7900|87
1714709400000|2024-05-03 04:10:00|7905.9|7903.1|7905.1|7901.3|7907.3|7904.3|7902.5|7899.2|111
1714709700000|2024-05-03 04:15:00|7904.9|7902.1|7907.1|7904.3|7908.1|7904.5|7904.9|7902.1|29
1714710000000|2024-05-03 04:20:00|7906.3|7903.3|7905.1|7902.3|7906.3|7903.5|7904.3|7901.5|24
1714710300000|2024-05-03 04:25:00|7905.3|7902.5|7904.1|7901.3|7905.3|7902.5|7903.3|7900.3|27
1714710600000|2024-05-03 04:30:00|7905.1|7901.5|7900.1|7897.3|7905.1|7901.5|7895.3|7892.5|190
1714710900000|2024-05-03 04:35:00|7900.3|7897.5|7903.1|7900.3|7904.6|7901.5|7899.9|7896.3|214
1714711200000|2024-05-03 04:40:00|7903.3|7900.5|7900.1|7897.3|7904.1|7900.5|7899.1|7896.1|58
1714711500000|2024-05-03 04:45:00|7899.9|7897.1|7899.3|7896.5|7902.3|7898.5|7899.1|7895.5|23
1714711800000|2024-05-03 04:50:00|7898.3|7895.5|7900.1|7897.3|7900.3|7897.3|7897.1|7894.3|66
1714712100000|2024-05-03 04:55:00|7899.3|7896.3|7896.3|7893.5|7899.3|7896.5|7896.1|7892.5|51
1714712400000|2024-05-03 05:00:00|7896.4|7893.6|7897.2|7894.4|7897.4|7894.6|7895.4|7892.5|72
1714712700000|2024-05-03 05:05:00|7897.4|7894.6|7904|7901.2|7905.6|7902.3|7897.4|7894.4|106
1714713000000|2024-05-03 05:10:00|7904.2|7900.4|7903.2|7900.4|7904.2|7901.2|7902.2|7899.2|71
1714713300000|2024-05-03 05:15:00|7903|7900.2|7903.2|7900.4|7905|7902.2|7902.2|7899.2|45
1714713600000|2024-05-03 05:20:00|7903|7900.2|7905|7902.2|7905|7902.2|7902|7899.2|49
1714713900000|2024-05-03 05:25:00|7905.8|7902|7904|7901.2|7907.2|7903.6|7904|7901.2|37
1714714200000|2024-05-03 05:30:00|7903.4|7900.6|7906|7903.2|7906.8|7903.4|7902.2|7899.4|57
1714714500000|2024-05-03 05:35:00|7906.2|7903.4|7906.2|7903.4|7908.4|7905.4|7905.4|7902.2|85
1714714800000|2024-05-03 05:40:00|7906.4|7903.6|7905|7902.2|7908.2|7905|7904.4|7901.6|103
1714715100000|2024-05-03 05:45:00|7905.4|7902.6|7902.4|7899.6|7907.2|7904.2|7902.2|7899.2|70
1714715400000|2024-05-03 05:50:00|7902.2|7899.4|7902.2|7899.4|7903.2|7900.2|7900.2|7897.4|64
1714715700000|2024-05-03 05:55:00|7902|7899.2|7903|7899.2|7903.2|7900.4|7900.8|7898|23
1714716000000|2024-05-03 06:00:00|7903.2|7900.2|7894.2|7891.4|7903.2|7900.2|7893.2|7890.4|256
1714716300000|2024-05-03 06:05:00|7894.4|7890.6|7902.2|7899.4|7903.2|7899.6|7894.2|7890.6|102
1714716600000|2024-05-03 06:10:00|7902.4|7899.6|7893.4|7890.6|7903.2|7900.2|7893.2|7890.4|387
1714716900000|2024-05-03 06:15:00|7893.2|7890.4|7896.4|7893.6|7898|7895.2|7889.8|7886.5|1873
1714717200000|2024-05-03 06:20:00|7896.2|7893.4|7898.2|7895.4|7900.4|7897.6|7896|7892.4|165
1714717500000|2024-05-03 06:25:00|7897.6|7894.8|7896.2|7893.4|7898.2|7894.8|7893.2|7890.1|122
1714717800000|2024-05-03 06:30:00|7896.4|7892.6|7894.2|7891.4|7897.2|7893.6|7893|7890.2|84
1714718100000|2024-05-03 06:35:00|7894.3|7891.5|7893.1|7890.3|7897.1|7894.2|7892.1|7889.2|67
1714718400000|2024-05-03 06:40:00|7893|7890.2|7893.1|7890.3|7894.3|7891.3|7891.9|7889.1|77
1714718700000|2024-05-03 06:45:00|7892.9|7890.1|7890.9|7888.1|7896.1|7893.1|7890.1|7887.3|214
1714719000000|2024-05-03 06:50:00|7891.1|7887.3|7899.1|7896.3|7903.1|7900.3|7889.9|7886.3|399
1714719300000|2024-05-03 06:55:00|7898.9|7896.1|7904.1|7901.3|7907.1|7904.1|7898.1|7895.3|302
1714719600000|2024-05-03 07:00:00|7904.9|7901.1|7906.1|7903.3|7914.1|7911.1|7904.3|7901.1|675
1714719900000|2024-05-03 07:05:00|7906.3|7903.5|7905.9|7903.1|7909.1|7905.5|7901.9|7898.3|251
1714720200000|2024-05-03 07:10:00|7906.1|7903.3|7908.3|7905.5|7913.1|7909.3|7902.9|7899.3|763
1714720500000|2024-05-03 07:15:00|7908.1|7905.3|7915.1|7912.3|7918.3|7915.5|7908.1|7904.3|453
1714720800000|2024-05-03 07:20:00|7915.3|7911.5|7916.1|7913.3|7918.1|7915.3|7912.1|7909.1|601
1714721100000|2024-05-03 07:25:00|7916.9|7913.1|7919.1|7916.3|7922.3|7919.5|7915.1|7912.3|585
1714721400000|2024-05-03 07:30:00|7920.1|7917.1|7915.7|7911.9|7921.3|7918.5|7908.9|7906.1|807
1714721700000|2024-05-03 07:35:00|7915.5|7912.7|7909.5|7906.7|7916.5|7913.5|7907.7|7904.7|323
1714722000000|2024-05-03 07:40:00|7910.5|7907.7|7908.3|7905.5|7912.5|7909.7|7905.3|7902.5|202
1714722300000|2024-05-03 07:45:00|7908.5|7904.7|7911.5|7908.7|7912.5|7908.9|7903.5|7900.7|228
1714722600000|2024-05-03 07:50:00|7912.5|7908.9|7905.8|7903|7914.7|7911.7|7903.4|7900.6|1368
1714722900000|2024-05-03 07:55:00|7905.7|7902.9|7907.8|7905|7910.8|7907.2|7903.8|7900.9|600
1714723200000|2024-05-03 08:00:00|7908|7905.2|7892.2|7889.4|7910|7907|7890|7887.2|1989
1714723500000|2024-05-03 08:05:00|7892.4|7889.6|7899.4|7896.6|7899.4|7896.6|7892.4|7889.4|1097
1714723800000|2024-05-03 08:10:00|7899.2|7896.4|7903.2|7900.4|7910.2|7907.4|7899.2|7896.4|532
1714724100000|2024-05-03 08:15:00|7903.4|7900.6|7906.8|7904|7909|7906|7898.2|7895.2|1614
1714724400000|2024-05-03 08:20:00|7907.6|7904.8|7897|7894.2|7907.8|7905|7894.8|7892|314
1714724700000|2024-05-03 08:25:00|7897.6|7894.8|7895.4|7892.6|7900|7897|7885.3|7881.8|1180
1714725000000|2024-05-03 08:30:00|7895.2|7892.4|7888|7885.2|7895.2|7892.4|7887|7884.2|1046
1714725300000|2024-05-03 08:35:00|7888.2|7885.4|7892.6|7889.8|7894.4|7891.4|7881.4|7877.8|1176
1714725600000|2024-05-03 08:40:00|7893.4|7889.6|7909.4|7906.6|7912.2|7908.6|7890.4|7887.6|813
1714725900000|2024-05-03 08:45:00|7910.2|7907.4|7914.4|7910.6|7916.6|7913.8|7908.4|7905.1|535
1714726200000|2024-05-03 08:50:00|7914.2|7910.4|7907.2|7904.4|7914.2|7910.6|7903|7900.2|411
1714726500000|2024-05-03 08:55:00|7907.4|7903.6|7896.4|7893.6|7907.4|7904.4|7895.4|7892.6|758
1714726800000|2024-05-03 09:00:00|7896.6|7893.8|7885.6|7882.8|7898.6|7895.6|7879.4|7875.8|1440
1714727100000|2024-05-03 09:05:00|7885.4|7882.6|7878.8|7875|7886.6|7883.8|7876.8|7874|2074
1714727400000|2024-05-03 09:10:00|7878|7875.2|7877.9|7875.1|7881.3|7878.3|7876.8|7873.8|320
1714727700000|2024-05-03 09:15:00|7878.1|7875.3|7883.7|7880.9|7889.9|7886.7|7876.9|7874.1|725
1714728000000|2024-05-03 09:20:00|7883.9|7880.1|7881.7|7878.9|7885.5|7882.5|7881.7|7878.7|425
1714728300000|2024-05-03 09:25:00|7882.5|7879.7|7880.7|7877.9|7884.5|7881.1|7879.5|7876.7|396
1714728600000|2024-05-03 09:30:00|7880.5|7877.7|7887.1|7884.3|7893.3|7890.5|7879.5|7876.7|1536
1714728900000|2024-05-03 09:35:00|7887.9|7884.1|7885.3|7882.5|7889.3|7886.5|7885.3|7882.5|188
1714729200000|2024-05-03 09:40:00|7885.1|7882.3|7873.5|7870.7|7886.3|7883.1|7870.7|7867.9|911
1714729500000|2024-05-03 09:45:00|7873.7|7870.9|7870.1|7867.3|7875.9|7872.3|7868.1|7865.3|2768
1714729800000|2024-05-03 09:50:00|7870.9|7867.1|7869.9|7867.1|7873.1|7870.3|7866.1|7863.1|771
1714730100000|2024-05-03 09:55:00|7870.1|7866.3|7875.9|7873.1|7876.1|7873.3|7867.9|7864.1|344
1714730400000|2024-05-03 10:00:00|7876.7|7872.9|7868.1|7865.3|7877.9|7875.1|7867.1|7864|347
1714730700000|2024-05-03 10:05:00|7869.1|7866.1|7879.7|7876.9|7880.9|7877.9|7867.9|7865.1|361
1714731000000|2024-05-03 10:10:00|7879.9|7876.1|7899.3|7896.5|7901.3|7898.5|7877.9|7875.1|878
1714731300000|2024-05-03 10:15:00|7899.5|7896.7|7894.5|7891.7|7905.3|7902.5|7894.5|7891.5|751
1714731600000|2024-05-03 10:20:00|7895.3|7891.5|7897.3|7894.5|7898.3|7895.5|7893.5|7890.7|205
1714731900000|2024-05-03 10:25:00|7896.7|7893.9|7898.5|7895.7|7901.3|7897.5|7895.7|7892.7|266
1714732200000|2024-05-03 10:30:00|7898.3|7895.5|7889.7|7885.9|7898.5|7895.7|7886.7|7883.7|351
1714732500000|2024-05-03 10:35:00|7889.5|7885.7|7891.5|7888.7|7896.7|7893.7|7889.5|7885.7|307
1714732800000|2024-05-03 10:40:00|7891.7|7887.9|7900.3|7897.5|7902.3|7899.5|7890.5|7887.7|317
1714733100000|2024-05-03 10:45:00|7900.9|7898.1|7905.3|7902.5|7906.3|7903.5|7898.1|7894.5|356
1714733400000|2024-05-03 10:50:00|7905.5|7902.7|7902.3|7899.5|7907.5|7904.5|7901.3|7898.5|246
1714733700000|2024-05-03 10:55:00|7903.1|7899.3|7901.4|7898.6|7904.3|7901.5|7898.3|7894.7|362
1714734000000|2024-05-03 11:00:00|7902.4|7899.6|7904|7901.2|7908.2|7905.4|7899.4|7896.6|589
1714734300000|2024-05-03 11:05:00|7904.2|7901.4|7901.6|7898.8|7909.4|7906.4|7897.6|7894.8|1232
1714734600000|2024-05-03 11:10:00|7902.2|7899.4|7900.4|7897.6|7903.6|7900.8|7896.4|7893.4|248
1714734900000|2024-05-03 11:15:00|7901|7898.2|7900.4|7897.6|7901.6|7898.8|7896.4|7893.6|332
1714735200000|2024-05-03 11:20:00|7900.6|7896.8|7903.6|7900.8|7906.6|7903.8|7899.6|7896.6|402
1714735500000|2024-05-03 11:25:00|7904.6|7901.8|7901.4|7897.6|7906.4|7902.8|7897.6|7893.8|284
1714735800000|2024-05-03 11:30:00|7901.2|7898.4|7907.2|7904.4|7912.2|7909.4|7898.6|7895.8|815
1714736100000|2024-05-03 11:35:00|7906.4|7903.4|7906.6|7903.8|7909.6|7905.8|7903.2|7899.6|388
1714736400000|2024-05-03 11:40:00|7907.2|7904.4|7910.6|7907.8|7911.6|7908|7903.6|7900.6|280
1714736700000|2024-05-03 11:45:00|7909.8|7907|7910.6|7907.8|7915.4|7912.4|7907.6|7904.8|495
1714737000000|2024-05-03 11:50:00|7911.4|7908.6|7914.2|7911.4|7919.2|7916|7910.1|7906.8|630
1714737300000|2024-05-03 11:55:00|7914|7911.2|7913.2|7909.4|7916.2|7913.4|7911|7907.4|281
1714737600000|2024-05-03 12:00:00|7913.4|7909.6|7930.8|7928|7932.6|7929|7911.2|7908.4|1590
1714737900000|2024-05-03 12:05:00|7930.6|7927.8|7930.2|7927.4|7934.4|7930.6|7924.2|7921.4|949
1714738200000|2024-05-03 12:10:00|7930.4|7927.6|7918.6|7915.8|7933.2|7929.6|7918.4|7914.8|844
1714738500000|2024-05-03 12:15:00|7918.8|7915|7917.6|7914.8|7922.6|7919.8|7912.6|7909.8|626
1714738800000|2024-05-03 12:20:00|7918.4|7914.6|7915.6|7911.8|7920.6|7917.8|7913.6|7910.8|530
1714739100000|2024-05-03 12:25:00|7915.8|7912.8|7918.7|7914.9|7923.4|7920.6|7914.6|7911.8|1253
1714739400000|2024-05-03 12:30:00|7919.2|7915.4|7928|7924.2|7945|7942.2|7917.2|7913.1|4325
1714739700000|2024-05-03 12:35:00|7929|7925.2|7914.4|7911.6|7931|7928.2|7907.6|7904.8|2056
1714740000000|2024-05-03 12:40:00|7915.2|7912.4|7907.5|7903.7|7924.4|7921.1|7903.3|7900.5|2784
1714740300000|2024-05-03 12:45:00|7906.5|7903.5|7890.1|7887.3|7907.5|7903.9|7883.9|7881.1|3652
1714740600000|2024-05-03 12:50:00|7889.3|7886.5|7889.1|7886.3|7899.7|7896.9|7885.1|7882.3|4444
1714740900000|2024-05-03 12:55:00|7888.9|7885.3|7891.3|7888.5|7897.1|7894.3|7886.3|7883.5|1588
1714741200000|2024-05-03 13:00:00|7890.7|7887.9|7881.5|7878.7|7890.7|7887.9|7866.7|7863.9|5851
1714741500000|2024-05-03 13:05:00|7881.3|7878.5|7883.1|7880.3|7886.1|7883.3|7865.7|7862.9|3543
1714741800000|2024-05-03 13:10:00|7883.3|7880.5|7886.5|7883.7|7908.1|7904.3|7880.9|7877.3|3515
1714742100000|2024-05-03 13:15:00|7885.3|7882.5|7868.1|7865.3|7885.5|7882.7|7865.9|7862.3|3290
1714742400000|2024-05-03 13:20:00|7868.3|7864.5|7868.7|7865.9|7881.7|7878.7|7865.1|7862.3|1862
1714742700000|2024-05-03 13:25:00|7869.5|7866.7|7859.7|7856.9|7870.7|7867.9|7856.5|7853.6|2030
1714743000000|2024-05-03 13:30:00|7860.3|7857.5|7833.3|7829.5|7863.7|7860.9|7830.9|7827.7|4305
1714743300000|2024-05-03 13:35:00|7833.1|7830.3|7857.9|7855.1|7858.9|7856.1|7831.3|7828.3|3500
1714743600000|2024-05-03 13:40:00|7858.1|7854.3|7863.7|7860.9|7881.7|7878.9|7854.9|7851.7|2788
1714743900000|2024-05-03 13:45:00|7863.1|7860.3|7854.9|7852.1|7863.5|7860.7|7847.3|7844.3|2600
1714744200000|2024-05-03 13:50:00|7855.5|7852.7|7850.1|7846.3|7869.7|7866.9|7848.6|7845.3|2660
1714744500000|2024-05-03 13:55:00|7849.5|7846.7|7850.9|7847.1|7861.9|7859.1|7845.3|7842|2189
1714744800000|2024-05-03 14:00:00|7852.1|7848.3|7844.9|7841.1|7855.9|7853.1|7840.9|7837.9|2783
1714745100000|2024-05-03 14:05:00|7843.9|7840.9|7858.5|7855.7|7861.5|7857.9|7839.2|7835.6|1950
1714745400000|2024-05-03 14:10:00|7858.7|7854.9|7853.5|7850.7|7865.3|7862.5|7848.5|7845.7|2328
1714745700000|2024-05-03 14:15:00|7854.3|7851.5|7838.7|7835.9|7856.5|7853.5|7837.5|7834.7|2033
1714746000000|2024-05-03 14:20:00|7838.9|7835.1|7837.4|7834.6|7841.4|7838.6|7830.8|7828|3391
1714746300000|2024-05-03 14:25:00|7837.6|7833.8|7843.4|7840.6|7847.4|7844.6|7826.8|7823.2|3064
1714746600000|2024-05-03 14:30:00|7842.4|7839.6|7840.4|7837.6|7858.4|7855.6|7838.4|7835.6|2075
1714746900000|2024-05-03 14:35:00|7840.2|7836.4|7835.4|7832.6|7844.6|7841.6|7827.6|7824.8|2523
1714747200000|2024-05-03 14:40:00|7836|7833.2|7818.8|7816|7837.4|7834.6|7816.8|7813.5|3008
1714747500000|2024-05-03 14:45:00|7819|7815.2|7815.4|7811.6|7821.8|7819|7810.4|7807.6|3181
1714747800000|2024-05-03 14:50:00|7814.6|7811.8|7831|7828.2|7836.2|7833.2|7810.2|7807.4|3250
1714748100000|2024-05-03 14:55:00|7830.8|7827.2|7832.2|7828.4|7834.4|7831.6|7825.4|7822.6|1779
1714748400000|2024-05-03 15:00:00|7832.4|7829.4|7842|7839.2|7845.8|7843|7828|7825.2|1731
1714748700000|2024-05-03 15:05:00|7841.6|7838.8|7849|7846.2|7855.8|7853|7838|7835.2|1980
1714749000000|2024-05-03 15:10:00|7849.8|7846|7839|7836.2|7854.8|7851.8|7836|7833.2|1444
1714749300000|2024-05-03 15:15:00|7838.8|7835|7834|7831.2|7847|7844.2|7829|7826|3194
1714749600000|2024-05-03 15:20:00|7835.2|7830.2|7828.6|7824.8|7842|7839.2|7818.8|7816|5447
1714749900000|2024-05-03 15:25:00|7828.3|7824.5|7845.8|7842|7854.8|7852|7826.4|7822.8|2181
1714750200000|2024-05-03 15:30:00|7844.8|7842.8|7840.8|7838|7854.6|7851.8|7837.8|7834.5|1443
1714750500000|2024-05-03 15:35:00|7841.8|7839|7842.8|7839|7848.6|7845|7838.6|7835.8|1455
1714750800000|2024-05-03 15:40:00|7842.6|7839.8|7840.6|7837.8|7843|7840|7832.6|7829.6|1100
1714751100000|2024-05-03 15:45:00|7840.8|7838|7832.8|7829|7843.8|7840.8|7830.8|7828|1017
1714751400000|2024-05-03 15:50:00|7831.8|7828.4|7823|7819.2|7848.4|7845.6|7820.4|7817.6|3097
1714751700000|2024-05-03 15:55:00|7822.8|7820|7821|7818.2|7832.4|7829|7818.2|7815.2|2553
1714752000000|2024-05-03 16:00:00|7820.8|7818|7825|7822.2|7829.3|7826|7816.8|7814|2333
1714752300000|2024-05-03 16:05:00|7825.2|7822.4|7836.7|7832.9|7840.7|7837.9|7823.2|7820.4|3076
1714752600000|2024-05-03 16:10:00|7836.5|7833.7|7829.1|7825.3|7837.7|7834.7|7826.6|7823.8|1471
1714752900000|2024-05-03 16:15:00|7828.9|7826.1|7823.1|7819.3|7832.9|7829.6|7821.7|7818.9|1048
1714753200000|2024-05-03 16:20:00|7822.9|7820.1|7833.1|7829.3|7835.1|7832.3|7817.1|7814.1|1234
1714753500000|2024-05-03 16:25:00|7832.1|7828.5|7831.1|7828.3|7838.5|7835.7|7828.9|7825.9|2325
1714753800000|2024-05-03 16:30:00|7830.9|7828.1|7830.1|7827.3|7833.1|7830.1|7818.5|7815.7|5457
1714754100000|2024-05-03 16:35:00|7830.7|7827.9|7826.9|7823.1|7831.9|7828.9|7822.5|7819.3|803
1714754400000|2024-05-03 16:40:00|7826.7|7823.9|7822.1|7819.3|7828.4|7825.1|7818.1|7815.3|757
1714754700000|2024-05-03 16:45:00|7821.9|7818.3|7821.9|7819.1|7825.1|7821.9|7816.3|7813.5|1604
1714755000000|2024-05-03 16:50:00|7822.1|7818.3|7822.1|7819.3|7826.9|7823.9|7821.1|7818.1|720
1714755300000|2024-05-03 16:55:00|7823.1|7819.5|7826.1|7823.3|7827.1|7824.3|7821.7|7818.1|877
1714755600000|2024-05-03 17:00:00|7825.1|7822.3|7833.1|7830.3|7843.7|7840.9|7824.1|7821.1|2627
1714755900000|2024-05-03 17:05:00|7832.9|7830.1|7827.1|7824.3|7838.3|7835.3|7823.1|7820.3|1887
1714756200000|2024-05-03 17:10:00|7826.9|7824.1|7827.3|7824.5|7828.9|7825.3|7820.5|7817.7|1915
1714756500000|2024-05-03 17:15:00|7827.5|7824.7|7821.3|7818.5|7827.5|7824.7|7819.3|7816.5|1227
1714756800000|2024-05-03 17:20:00|7821.1|7818.3|7826.9|7824.1|7826.9|7824.1|7817.9|7815.1|1020
1714757100000|2024-05-03 17:25:00|7827.1|7824.3|7828.9|7826.1|7831.9|7829.1|7821.1|7817.3|1493
1714757400000|2024-05-03 17:30:00|7828.3|7825.5|7825.1|7822.3|7829.1|7826.3|7823.1|7820.3|1122
1714757700000|2024-05-03 17:35:00|7825.3|7821.5|7822.1|7819.3|7829.9|7826.3|7822.1|7819.3|925
1714758000000|2024-05-03 17:40:00|7822.9|7820.1|7820.5|7817.7|7827.1|7824.3|7815.9|7813.1|1488
1714758300000|2024-05-03 17:45:00|7820.1|7817.3|7819.5|7816.7|7820.5|7817.7|7815.5|7812.7|894
1714758600000|2024-05-03 17:50:00|7820.5|7817.5|7818.9|7816.1|7822.7|7819.9|7816.7|7812.9|2113
1714758900000|2024-05-03 17:55:00|7818.7|7815.9|7816.7|7813.9|7819.9|7817.1|7814.5|7811.7|1160
1714759200000|2024-05-03 18:00:00|7816.9|7814.1|7812.7|7809.9|7821.2|7817.9|7810.7|7806.9|3082
1714759500000|2024-05-03 18:05:00|7812.4|7809.6|7820.9|7818.1|7822.9|7820.1|7811.7|7808.6|2730
1714759800000|2024-05-03 18:10:00|7821.1|7818.3|7825.6|7821.8|7825.6|7822.6|7817.9|7814.8|1378
1714760100000|2024-05-03 18:15:00|7825.8|7822|7815.2|7812.4|7829.6|7826.8|7814.2|7810.8|2352
1714760400000|2024-05-03 18:20:00|7815|7812.2|7812|7809.2|7821|7818.2|7809|7806.2|3048
1714760700000|2024-05-03 18:25:00|7811.8|7809|7792.2|7789.4|7814|7811.2|7791.2|7788.4|9463
1714761000000|2024-05-03 18:30:00|7793.4|7790.6|7792.8|7790|7799.6|7796.8|7788.8|7786|5589
1714761300000|2024-05-03 18:35:00|7792.6|7789.8|7789.8|7787|7793.8|7791|7786.8|7783.8|2058
1714761600000|2024-05-03 18:40:00|7789.6|7785.8|7795.8|7792|7797.4|7794.6|7787.8|7785|1151
1714761900000|2024-05-03 18:45:00|7795.6|7792.8|7796|7792.2|7798.8|7795.8|7792|7788.9|960
1714762200000|2024-05-03 18:50:00|7795.2|7792.4|7793|7789.2|7797|7794|7789|7786.2|696
1714762500000|2024-05-03 18:55:00|7792.2|7789.4|7792|7789.2|7793.8|7791|7789.8|7786.9|546
1714762800000|2024-05-03 19:00:00|7793|7789|7792|7788.2|7793.8|7791|7788.8|7785.8|473
1714763100000|2024-05-03 19:05:00|7791.2|7788.4|7787|7783.2|7793|7790.2|7786.8|7783.2|697
1714763400000|2024-05-03 19:10:00|7786.8|7784|7789.8|7787|7790.3|7787.2|7786.8|7784|335
1714763700000|2024-05-03 19:15:00|7790|7787.2|7792|7789.2|7793.3|7790.2|7790|7787.2|222
1714764000000|2024-05-03 19:20:00|7791.8|7789|7796|7793.2|7798|7795|7791.8|7789|457
1714764300000|2024-05-03 19:25:00|7795.8|7793|7794.2|7791.4|7796|7793.2|7792|7788.4|199
1714764600000|2024-05-03 19:30:00|7794|7791.2|7795.2|7792.4|7796.2|7793.4|7793.2|7789.9|365
1714764900000|2024-05-03 19:35:00|7796|7793.2|7792.4|7789.6|7796.2|7793.4|7792.2|7789.4|545
1714765200000|2024-05-03 19:40:00|7792.2|7789.4|7791.2|7788.4|7794.4|7791.6|7789.2|7786.4|485
1714765500000|2024-05-03 19:45:00|7791.4|7788.6|7791.2|7787.4|7792.4|7789.6|7788.2|7785.4|621
1714765800000|2024-05-03 19:50:00|7790.4|7787.6|7793.2|7790.4|7794|7791|7788.6|7785.8|616
1714766100000|2024-05-03 19:55:00|7793|7790.2|7801|7798.2|7801|7798.2|7793|7790.2|596
1714766400000|2024-05-03 20:00:00|7800.8|7798|7801.2|7798.4|7802|7799.2|7798.2|7795.2|422
1714766700000|2024-05-03 20:05:00|7801|7798.2|7799|7795.2|7802|7798.9|7798.7|7795.2|107
1714767000000|2024-05-03 20:10:00|7798.7|7795.9|7798.9|7796.1|7800|7796.9|7797.7|7794.9|393
1714767300000|2024-05-03 20:15:00|7798.7|7795.9|7796.1|7793.3|7799.7|7796.9|7795.9|7792.3|239
1714767600000|2024-05-03 20:20:00|7796.9|7793.1|7793.9|7791.1|7798.1|7794.8|7793.6|7790.3|190
1714767900000|2024-05-03 20:25:00|7794.1|7791.3|7791.1|7788.3|7794.9|7791.3|7790.1|7787.3|402
1714768200000|2024-05-03 20:30:00|7790.5|7787.7|7790.3|7787.5|7791.5|7788.5|7789.3|7786.5|147
1714768500000|2024-05-03 20:35:00|7790.5|7787.7|7787.5|7784.7|7790.5|7787.7|7787.3|7784.5|76
1714768800000|2024-05-03 20:40:00|7787.7|7783.9|7785.9|7783.1|7787.7|7784.9|7784.2|7781.4|428
1714769100000|2024-05-03 20:45:00|7786.7|7782.9|7786.5|7783.7|7786.7|7783.7|7783.7|7780.9|250
1714769400000|2024-05-03 20:50:00|7786.7|7782.9|7785.7|7781.9|7786.7|7783.9|7782.9|7779.9|251
1714769700000|2024-05-03 20:55:00|7785.9|7782.1|7786.3|7782.5|7787.7|7784.7|7784.3|7781.3|260
1714946400000|2024-05-05 22:00:00|7788.8|7785|7825.6|7821.8|7832.6|7828.8|7788.8|7785|1460
1714946700000|2024-05-05 22:05:00|7824.8|7822|7821.8|7819|7829.1|7825.8|7818.6|7815|343
1714947000000|2024-05-05 22:10:00|7820.8|7818|7830.8|7827|7833.8|7830.8|7820.8|7818|220
1714947300000|2024-05-05 22:15:00|7830.3|7826.5|7830.3|7826.5|7832.3|7828.8|7825|7822|144
1714947600000|2024-05-05 22:20:00|7830.8|7827.5|7834.3|7831.5|7837.6|7834.5|7830.3|7826.5|368
1714947900000|2024-05-05 22:25:00|7835.1|7831.3|7831.3|7828.5|7835.3|7831.5|7830.3|7827.3|147
1714948200000|2024-05-05 22:30:00|7832.1|7828.3|7840.8|7838|7842.6|7839|7831.3|7828.3|258
1714948500000|2024-05-05 22:35:00|7841.1|7837.3|7839.3|7836.5|7842.1|7839|7838.8|7835|103
1714948800000|2024-05-05 22:40:00|7839.6|7836.8|7838.1|7834.3|7840.8|7837|7836.1|7833.3|71
1714949100000|2024-05-05 22:45:00|7837.3|7834.5|7839.3|7835.5|7839.3|7836.5|7837.3|7834|46
1714949400000|2024-05-05 22:50:00|7839.1|7836.3|7835.3|7832.5|7839.5|7836.5|7834.8|7831.5|74
1714949700000|2024-05-05 22:55:00|7835|7832.2|7834.3|7831.5|7836.5|7833.5|7833.5|7830.5|57
1714950000000|2024-05-05 23:00:00|7834.5|7830.7|7828.3|7824.5|7834.5|7831.5|7826.3|7822.7|212
1714950300000|2024-05-05 23:05:00|7827.5|7824.7|7830.5|7826.7|7831.5|7828.7|7827.3|7824.5|71
1714950600000|2024-05-05 23:10:00|7829.5|7826.5|7834.3|7831.5|7834.3|7831.5|7828.3|7825.5|107
1714950900000|2024-05-05 23:15:00|7835|7831.2|7834.5|7831.7|7836.5|7832.7|7832.3|7829.5|57
1714951200000|2024-05-05 23:20:00|7834.3|7831.5|7836.3|7832.5|7836.3|7833.2|7834.3|7831.2|32
1714951500000|2024-05-05 23:25:00|7836|7833.2|7837.3|7834.5|7839.3|7836.2|7835.5|7831.7|174
1714951800000|2024-05-05 23:30:00|7837.5|7833.7|7834.5|7830.7|7837.5|7834.7|7833.3|7830.2|71
1714952100000|2024-05-05 23:35:00|7834.3|7831.5|7835.5|7831.7|7837.3|7833.7|7833.3|7830|82
1714952400000|2024-05-05 23:40:00|7835.2|7831.4|7835.2|7832.4|7836.2|7833.4|7834.2|7831.2|19
1714952700000|2024-05-05 23:45:00|7835.5|7831.7|7830.5|7827.7|7835.5|7831.9|7830|7826.7|108
1714953000000|2024-05-05 23:50:00|7830.2|7827.4|7828.2|7825.4|7830.5|7827.7|7828|7824.7|54
1714953300000|2024-05-05 23:55:00|7828.5|7824.7|7821.5|7817.7|7828.5|7824.7|7821|7817.7|176
1714953600000|2024-05-06 00:00:00|7820.7|7817.9|7819.2|7816.4|7823.5|7820.4|7815.5|7812.4|235
1714953900000|2024-05-06 00:05:00|7818.7|7815.9|7810.7|7807.9|7818.7|7815.9|7810.2|7806.6|202
1714954200000|2024-05-06 00:10:00|7810.5|7806.7|7804.5|7801.7|7811.7|7808.7|7803.2|7799.7|185
1714954500000|2024-05-06 00:15:00|7805.5|7802.4|7802.2|7799.4|7806.5|7803.7|7801.2|7798.4|137
1714954800000|2024-05-06 00:20:00|7802.5|7799.7|7793.5|7790.7|7803.5|7800.4|7793.5|7790.2|355
1714955100000|2024-05-06 00:25:00|7793.2|7790.4|7794.4|7791.6|7796.4|7793.6|7790.7|7787.9|285
1714955400000|2024-05-06 00:30:00|7794.2|7791.4|7798.2|7795.4|7800.2|7797.2|7793.7|7790.4|123
1714955700000|2024-05-06 00:35:00|7797.7|7794.4|7794.2|7791.4|7798.2|7794.9|7794.2|7791.4|81
1714956000000|2024-05-06 00:40:00|7793.7|7790.9|7791.4|7787.6|7793.7|7790.9|7787.2|7784.4|261
1714956300000|2024-05-06 00:45:00|7790.7|7787.9|7793.4|7790.6|7793.7|7790.6|7790.2|7786.6|106
1714956600000|2024-05-06 00:50:00|7793.7|7789.9|7800.2|7797.4|7802.2|7798.6|7793.2|7789.6|229
1714956900000|2024-05-06 00:55:00|7813.2|7809.6|7809.2|7806.4|7818.9|7816.1|7807.2|7804.1|530
1714957200000|2024-05-06 01:00:00|7808.7|7805.9|7841.9|7838.1|7842.4|7839.1|7806.2|7802.6|2823
1714957500000|2024-05-06 01:05:00|7841.2|7838.4|7825.4|7822.6|7844.4|7841.1|7821.7|7818.6|682
1714957800000|2024-05-06 01:10:00|7825.7|7821.9|7818.7|7815.9|7833.4|7830.6|7817.4|7814.6|356
1714958100000|2024-05-06 01:15:00|7818.9|7815.1|7828.6|7825.8|7829.4|7826.6|7816.4|7812.6|253
1714958400000|2024-05-06 01:20:00|7828.4|7824.6|7825.4|7821.6|7830.4|7827.4|7821.6|7818.6|154
1714958700000|2024-05-06 01:25:00|7825.2|7821.4|7823.6|7820.8|7829.4|7826.4|7822.2|7819.4|182
1714959000000|2024-05-06 01:30:00|7823.4|7820.6|7818.1|7815.3|7823.4|7820.6|7816.2|7813.1|373
1714959300000|2024-05-06 01:35:00|7818.9|7815.1|7818.9|7816.1|7821.1|7818.3|7812.9|7809.3|249
1714959600000|2024-05-06 01:40:00|7819.4|7816.6|7828.7|7825.9|7828.9|7826.1|7817.9|7815.1|278
1714959900000|2024-05-06 01:45:00|7829.4|7826.6|7831.9|7828.1|7832.9|7829.8|7828.4|7825.6|179
1714960200000|2024-05-06 01:50:00|7830.9|7827.3|7831.9|7828.1|7833.9|7831.1|7829.9|7826.8|220
1714960500000|2024-05-06 01:55:00|7831.6|7828.8|7823.4|7820.6|7831.9|7829.1|7821.9|7818.8|201
1714960800000|2024-05-06 02:00:00|7823.6|7820.8|7823.6|7820.8|7825.9|7823.1|7814.6|7811.8|270
1714961100000|2024-05-06 02:05:00|7824.6|7821.6|7824.6|7821.8|7825.9|7822.8|7819.6|7816.6|144
1714961400000|2024-05-06 02:10:00|7824.9|7822.1|7820.6|7817.8|7825.9|7822.8|7817.4|7814.6|108
1714961700000|2024-05-06 02:15:00|7821.4|7817.6|7828.1|7825.3|7828.4|7825.3|7820.6|7817.6|135
1714962000000|2024-05-06 02:20:00|7828.4|7825.6|7827.6|7824.8|7828.4|7825.6|7824.4|7821.6|106
1714962300000|2024-05-06 02:25:00|7827.4|7824.6|7831.6|7828.8|7832.6|7829.3|7827.4|7824.6|114
1714962600000|2024-05-06 02:30:00|7831.4|7828.6|7829.4|7826.6|7833.6|7830.6|7827.9|7825.1|175
1714962900000|2024-05-06 02:35:00|7829.6|7825.8|7826.4|7823.6|7829.6|7826.3|7824.4|7821.6|103
1714963200000|2024-05-06 02:40:00|7826.6|7822.8|7821.6|7818.8|7826.6|7823.8|7821.6|7818.6|66
1714963500000|2024-05-06 02:45:00|7822.4|7818.6|7819.6|7816.8|7822.6|7819.8|7817.6|7814.6|135
1714963800000|2024-05-06 02:50:00|7818.6|7815.8|7815.6|7812.8|7820.6|7817.5|7813.8|7811|163
1714964100000|2024-05-06 02:55:00|7815.1|7812.3|7816.8|7814|7818.6|7815.5|7813.6|7810.5|88
1714964400000|2024-05-06 03:00:00|7817.3|7814.5|7818.6|7815.8|7820.8|7817|7816.6|7813.5|128
1714964700000|2024-05-06 03:05:00|7818.8|7816|7818.6|7815.8|7825.8|7822.8|7818.6|7815.8|120
1714965000000|2024-05-06 03:10:00|7818.8|7815|7815.8|7813|7818.8|7815.8|7814.6|7811.5|78
1714965300000|2024-05-06 03:15:00|7815.6|7812.8|7814.1|7811.3|7817.8|7815|7812.3|7809.5|203
1714965600000|2024-05-06 03:20:00|7813.8|7811|7816.8|7813|7817.1|7814|7811.1|7808|125
1714965900000|2024-05-06 03:25:00|7817.1|7814|7815|7812.2|7818.8|7815.8|7814|7811|72
1714966200000|2024-05-06 03:30:00|7815.8|7812|7817.3|7814.5|7818|7815|7815|7812|62
1714966500000|2024-05-06 03:35:00|7817|7814.2|7817|7814.2|7818.3|7815.2|7816|7812.5|37
1714966800000|2024-05-06 03:40:00|7817.3|7814.5|7818|7815.2|7819|7816.2|7816.3|7813|64
1714967100000|2024-05-06 03:45:00|7818.3|7815.5|7821.8|7819|7822|7819.2|7818.3|7815.2|59
1714967400000|2024-05-06 03:50:00|7822.3|7819.5|7824|7821.2|7824|7821.2|7820|7817.2|99
1714967700000|2024-05-06 03:55:00|7824.8|7821|7821.3|7818.5|7825|7822|7821|7818.2|69
1714968000000|2024-05-06 04:00:00|7822|7819.2|7822|7819.2|7823.3|7819.7|7820.3|7817.2|78
1714968300000|2024-05-06 04:05:00|7822.3|7818.5|7823|7819.2|7823|7820.2|7820.3|7817.2|84
1714968600000|2024-05-06 04:10:00|7822.3|7819.5|7825.3|7822.5|7826|7823.2|7821.3|7818.2|67
1714968900000|2024-05-06 04:15:00|7826|7822.2|7822.2|7819.4|7826|7822.5|7822.2|7819.4|46
1714969200000|2024-05-06 04:20:00|7822.5|7818.7|7823.2|7819.4|7823.2|7820.2|7821.2|7817.9|38
1714969500000|2024-05-06 04:25:00|7822.5|7819.7|7825|7821.2|7825.2|7822.4|7822.2|7819.2|37
1714969800000|2024-05-06 04:30:00|7824.2|7821.4|7825|7821.2|7826.7|7823.9|7824|7820.4|50
1714970100000|2024-05-06 04:35:00|7824.2|7821.4|7823|7820.2|7825|7822.2|7821|7818.2|44
1714970400000|2024-05-06 04:40:00|7823.2|7819.4|7817.2|7814.4|7823.2|7819.9|7817|7813.4|70
1714970700000|2024-05-06 04:45:00|7818|7814.2|7820|7817.2|7821|7818.2|7817.5|7814.2|37
1714971000000|2024-05-06 04:50:00|7820.2|7817.4|7822|7819.2|7822.2|7819.4|7819.5|7816.2|49
1714971300000|2024-05-06 04:55:00|7822.2|7819.4|7821.2|7818.4|7824|7821.2|7821.2|7818.4|53
1714971600000|2024-05-06 05:00:00|7820.7|7817.9|7824.2|7821.4|7824.2|7821.4|7820.7|7817.2|78
1714971900000|2024-05-06 05:05:00|7824.7|7821.9|7825|7822.2|7825.2|7822.4|7823.5|7820.4|32
1714972200000|2024-05-06 05:10:00|7824.7|7821.9|7827.7|7824.9|7829.2|7826.4|7824|7821.2|87
1714972500000|2024-05-06 05:15:00|7828|7825.2|7830|7827.2|7831|7827.9|7827|7824.2|109
1714972800000|2024-05-06 05:20:00|7830.7|7826.9|7832.9|7830.1|7833.2|7830.2|7830|7826.9|225
1714973100000|2024-05-06 05:25:00|7832.7|7829.9|7830.2|7827.4|7832.9|7830.1|7829.2|7826.1|89
1714973400000|2024-05-06 05:30:00|7831.2|7828.4|7833.7|7830.9|7833.9|7831.1|7830.7|7827.1|149
1714973700000|2024-05-06 05:35:00|7833.2|7830.4|7829.9|7827.1|7834.2|7831.1|7827.9|7824.4|192
1714974000000|2024-05-06 05:40:00|7829.2|7826.4|7836.9|7834.1|7837.2|7834.1|7828.2|7825.4|223
1714974300000|2024-05-06 05:45:00|7837.2|7833.4|7836.2|7833.4|7837.2|7834.1|7834.9|7832.1|119
1714974600000|2024-05-06 05:50:00|7836.9|7833.1|7839.9|7837.1|7841.7|7838.9|7836.2|7833.1|375
1714974900000|2024-05-06 05:55:00|7840.2|7837.4|7840.7|7837.9|7841.9|7838.9|7839.7|7836.1|85
1714975200000|2024-05-06 06:00:00|7840.2|7837.4|7838.9|7836.1|7841.9|7838.9|7837.7|7834.9|365
1714975500000|2024-05-06 06:05:00|7838.7|7835.1|7843.9|7841.1|7844.9|7841.6|7837.2|7834.1|219
1714975800000|2024-05-06 06:10:00|7844.2|7840.4|7842.9|7840.1|7844.7|7841.9|7841.7|7838.9|136
1714976100000|2024-05-06 06:15:00|7842.2|7839.1|7842.7|7839.9|7844.9|7841.9|7841.9|7838.9|120
1714976400000|2024-05-06 06:20:00|7842.9|7839.1|7845.6|7841.8|7845.9|7842.3|7842.1|7839.1|134
1714976700000|2024-05-06 06:25:00|7844.9|7842.1|7845.9|7843.1|7849.9|7846.6|7844.9|7841.8|208
1714977000000|2024-05-06 06:30:00|7846.1|7843.3|7847.1|7844.3|7849.4|7846.3|7845.9|7843.1|91
1714977300000|2024-05-06 06:35:00|7846.9|7844.1|7853.9|7851.1|7854.9|7851.3|7845.9|7842.1|390
1714977600000|2024-05-06 06:40:00|7854.1|7851.3|7857.1|7853.3|7857.9|7855.1|7853.6|7850.1|470
1714977900000|2024-05-06 06:45:00|7856.9|7854.1|7856.1|7853.3|7857.1|7854.3|7853.1|7850.1|240
1714978200000|2024-05-06 06:50:00|7855.9|7853.1|7855.9|7853.1|7858.1|7855.1|7855.1|7852.1|340
1714978500000|2024-05-06 06:55:00|7855.1|7852.3|7858.9|7856.1|7861.4|7858.3|7855.1|7852.1|379
1714978800000|2024-05-06 07:00:00|7858.1|7855.3|7856.9|7853.1|7862.9|7859.1|7855.1|7852.3|563
1714979100000|2024-05-06 07:05:00|7856.6|7853.8|7855.9|7852.1|7857.9|7854.3|7851.4|7848.1|431
1714979400000|2024-05-06 07:10:00|7855.1|7852.3|7850.1|7847.3|7857.1|7854.3|7849.1|7846.3|289
1714979700000|2024-05-06 07:15:00|7849.9|7846.3|7850.8|7848|7853.1|7850.3|7849.6|7846.3|255
1714980000000|2024-05-06 07:20:00|7851.1|7848.3|7853.1|7850.3|7857.1|7854.3|7851.1|7848.3|456
1714980300000|2024-05-06 07:25:00|7853.8|7850|7859.6|7855.8|7860.6|7857.5|7850.8|7848|520
1714980600000|2024-05-06 07:30:00|7858.6|7856.5|7866.1|7863.3|7868.3|7865.3|7857.8|7854.5|1274
1714980900000|2024-05-06 07:35:00|7865.6|7862.8|7866.8|7864|7869.1|7866.3|7864.8|7861.3|373
1714981200000|2024-05-06 07:40:00|7867.3|7864.5|7865.1|7862.3|7872.1|7869.3|7864.6|7861.8|715
1714981500000|2024-05-06 07:45:00|7864.8|7862|7867.8|7865|7869.1|7866|7863.6|7860.8|381
1714981800000|2024-05-06 07:50:00|7867.6|7864.8|7861.6|7858.8|7867.8|7864.8|7860.8|7858|386
1714982100000|2024-05-06 07:55:00|7861.8|7858|7858.8|7856|7863.6|7859.8|7857.6|7854|260
1714982400000|2024-05-06 08:00:00|7857.8|7855|7857.6|7854.8|7865.8|7862.8|7856.1|7853|456
1714982700000|2024-05-06 08:05:00|7857.8|7855|7861.8|7859|7863.8|7861|7857.3|7853.8|500
1714983000000|2024-05-06 08:10:00|7862.8|7858.8|7865.3|7862.5|7866.6|7862.8|7859.1|7856|563
1714983300000|2024-05-06 08:15:00|7865.6|7862.8|7869.6|7866.8|7870.6|7867.5|7863.3|7860.3|294
1714983600000|2024-05-06 08:20:00|7868.6|7865.8|7871.1|7868.3|7871.6|7868.8|7865.3|7862.5|690
1714983900000|2024-05-06 08:25:00|7871.8|7869|7869.8|7867|7875.6|7872.5|7869.6|7866.8|1268
1714984200000|2024-05-06 08:30:00|7870.6|7866.8|7881.3|7878.5|7881.3|7878.5|7866.6|7863.8|873
1714984500000|2024-05-06 08:35:00|7881.5|7878.7|7881.3|7878.5|7884.3|7881.5|7877|7874.2|675
1714984800000|2024-05-06 08:40:00|7882|7878.2|7875.5|7872.7|7884.5|7881.7|7874.3|7871.5|411
1714985100000|2024-05-06 08:45:00|7876|7873.2|7873.5|7870.7|7879.3|7876.2|7867.5|7864.5|591
1714985400000|2024-05-06 08:50:00|7874.3|7870.5|7867.5|7864.7|7880.3|7877.2|7866.5|7863.7|399
1714985700000|2024-05-06 08:55:00|7867.8|7865|7874.5|7871.7|7875.8|7873|7863.8|7861|328
1714986000000|2024-05-06 09:00:00|7874.8|7871|7877.8|7875|7884|7881.2|7872.8|7869.7|409
1714986300000|2024-05-06 09:05:00|7877.5|7874.7|7880.8|7878|7881.8|7878.7|7876.8|7873.5|179
1714986600000|2024-05-06 09:10:00|7880.5|7877.7|7881.8|7879|7888.3|7885|7880.5|7877.5|386
1714986900000|2024-05-06 09:15:00|7882.5|7879.7|7871.8|7869|7883.8|7880|7870.8|7868|244
1714987200000|2024-05-06 09:20:00|7872.5|7868.7|7867.7|7864.9|7873|7870|7863.7|7860.7|350
1714987500000|2024-05-06 09:25:00|7868.5|7864.7|7867.7|7864.9|7871|7867.7|7866.7|7863.7|238
1714987800000|2024-05-06 09:30:00|7867.5|7864.7|7860.7|7857.9|7869|7865.7|7859.7|7856.9|334
1714988100000|2024-05-06 09:35:00|7861|7858.2|7862.2|7858.4|7864.7|7861.9|7860.7|7857.9|152
1714988400000|2024-05-06 09:40:00|7861.2|7858.2|7863|7859.2|7865.5|7862.2|7860|7856.4|197
1714988700000|2024-05-06 09:45:00|7863.2|7859.4|7862|7859.2|7864.2|7861.4|7859|7856.2|454
1714989000000|2024-05-06 09:50:00|7862.2|7859.4|7869.7|7866.9|7870.7|7867.7|7861|7858.2|447
1714989300000|2024-05-06 09:55:00|7869|7866.2|7872.7|7868.9|7873|7870.2|7867.7|7864.9|299
1714989600000|2024-05-06 10:00:00|7872.5|7869.7|7884|7881.2|7885.2|7882.2|7871|7867.9|542
1714989900000|2024-05-06 10:05:00|7884.5|7881.7|7878|7875.2|7884.5|7881.7|7874.5|7871.4|467
1714990200000|2024-05-06 10:10:00|7878.2|7874.4|7874.4|7871.6|7879.5|7876.4|7870.5|7867.4|293
1714990500000|2024-05-06 10:15:00|7875|7872.2|7873.7|7870.9|7883.2|7880.1|7873.4|7870.4|830
1714990800000|2024-05-06 10:20:00|7873.4|7870.6|7869.9|7866.1|7877.7|7874.9|7869.7|7866.1|303
1714991100000|2024-05-06 10:25:00|7868.9|7865.9|7873.7|7869.9|7874.7|7871.9|7868.9|7865.9|180
1714991400000|2024-05-06 10:30:00|7873.4|7870.6|7870.7|7866.9|7874.7|7871.1|7868.7|7865.6|201
1714991700000|2024-05-06 10:35:00|7870.4|7867.6|7879.4|7876.6|7879.7|7876.6|7868.7|7865.6|386
1714992000000|2024-05-06 10:40:00|7879.7|7876.9|7876.4|7873.6|7880.7|7877.6|7875.4|7872.6|190
1714992300000|2024-05-06 10:45:00|7876.7|7873.9|7878.4|7875.6|7878.7|7875.6|7874.9|7871.4|220
1714992600000|2024-05-06 10:50:00|7877.7|7874.9|7878.4|7875.6|7880.7|7877.6|7877.7|7874.6|175
1714992900000|2024-05-06 10:55:00|7879.4|7876.6|7878.9|7876.1|7880.7|7877.1|7876.7|7873.4|203
1714993200000|2024-05-06 11:00:00|7878.7|7875.9|7878.4|7875.6|7883.4|7879.6|7877.4|7874.4|212
1714993500000|2024-05-06 11:05:00|7877.4|7874.6|7877.6|7874.8|7879.6|7876.6|7873.4|7870.6|365
1714993800000|2024-05-06 11:10:00|7878.4|7874.6|7871.9|7869.1|7878.6|7875.6|7869.9|7867.1|970
1714994100000|2024-05-06 11:15:00|7871.4|7868.6|7871.1|7868.3|7873.1|7870.1|7866.1|7863.3|269
1714994400000|2024-05-06 11:20:00|7872.1|7868.6|7866.6|7863.8|7872.1|7868.6|7865.9|7862.8|869
1714994700000|2024-05-06 11:25:00|7866.4|7862.8|7862.1|7859.3|7866.4|7863.6|7859.9|7857.1|641
1714995000000|2024-05-06 11:30:00|7863.1|7860.1|7875.1|7871.3|7875.1|7872.1|7862.1|7859.3|594
1714995300000|2024-05-06 11:35:00|7874.9|7872.1|7868.4|7865.6|7878.1|7875.1|7867.4|7864.6|328
1714995600000|2024-05-06 11:40:00|7869.4|7865.1|7871.1|7868.3|7872.4|7869.3|7866.1|7863.3|564
1714995900000|2024-05-06 11:45:00|7870.9|7868.1|7872.1|7869.3|7873.9|7871.1|7869.4|7866.3|182
1714996200000|2024-05-06 11:50:00|7871.9|7869.1|7878.9|7876.1|7880.1|7877.1|7867.4|7864.3|524
1714996500000|2024-05-06 11:55:00|7879.1|7875.3|7887.1|7884.3|7889.3|7886.3|7878.6|7875.1|1242
1714996800000|2024-05-06 12:00:00|7886.8|7884|7871.6|7867.8|7888.1|7885|7868.8|7865.8|1149
1714997100000|2024-05-06 12:05:00|7870.8|7868|7864.6|7861.8|7872.8|7870|7861.8|7858.8|592
1714997400000|2024-05-06 12:10:00|7863.8|7861|7863.3|7860.5|7867.6|7864.8|7859.6|7856.8|751
1714997700000|2024-05-06 12:15:00|7863.6|7859.8|7861.8|7859|7865.6|7862|7857.8|7855|1332
1714998000000|2024-05-06 12:20:00|7861.6|7858.8|7857.3|7854.5|7862.6|7859|7849.8|7847|2326
1714998300000|2024-05-06 12:25:00|7857.6|7854.8|7858.3|7854.5|7859.3|7856.5|7854.3|7851.5|619
1714998600000|2024-05-06 12:30:00|7858.1|7855.3|7858.8|7855|7861.1|7858|7852.8|7849.8|1468
1714998900000|2024-05-06 12:35:00|7859.1|7856|7856.8|7854|7864.8|7862|7855.8|7853|1816
1714999200000|2024-05-06 12:40:00|7855.8|7853|7850.6|7847.8|7861.1|7857.5|7850.3|7847.3|1063
1714999500000|2024-05-06 12:45:00|7849.8|7847|7852.3|7849.5|7859.5|7856.5|7848.6|7845.5|2000
1714999800000|2024-05-06 12:50:00|7852.5|7848.7|7864|7861.2|7865.5|7862.7|7848.5|7845.5|884
1715000100000|2024-05-06 12:55:00|7864.3|7861.5|7845.3|7842.5|7865|7862.2|7844.3|7841.5|1109
1715000400000|2024-05-06 13:00:00|7845.5|7841.7|7858.3|7855.5|7862.5|7859.5|7837.3|7834.5|6370
1715000700000|2024-05-06 13:05:00|7858.8|7856|7871.5|7868.7|7880.5|7877.7|7858.5|7855.2|2623
1715001000000|2024-05-06 13:10:00|7871.8|7868|7852.8|7849|7872.5|7869.5|7849.8|7847|3960
1715001300000|2024-05-06 13:15:00|7853|7849.2|7844|7840.2|7853|7849.2|7835.3|7832.2|2565
1715001600000|2024-05-06 13:20:00|7844.3|7840.5|7842.8|7840|7851.8|7849|7839.3|7836.5|1597
1715001900000|2024-05-06 13:25:00|7843.8|7839.7|7837.8|7835|7845.8|7843|7836.5|7832.7|1036
1715002200000|2024-05-06 13:30:00|7836.8|7834|7846.3|7843.5|7849.5|7846.7|7831.3|7828.5|3811
1715002500000|2024-05-06 13:35:00|7846.5|7842.7|7848.5|7845.7|7849.8|7846.7|7828|7825|2208
1715002800000|2024-05-06 13:40:00|7849.5|7846.2|7856.5|7852.7|7864.5|7861.5|7847.5|7844.7|1980
1715003100000|2024-05-06 13:45:00|7856.3|7853.5|7850.5|7847.7|7859.2|7856.4|7844.8|7842|2925
1715003400000|2024-05-06 13:50:00|7850.8|7848|7855.5|7851.7|7856.7|7853.9|7846.7|7843.7|1303
1715003700000|2024-05-06 13:55:00|7855.2|7852.4|7863.5|7860.7|7868|7865.2|7852.5|7849.7|1480
1715004000000|2024-05-06 14:00:00|7863.7|7860.9|7873|7870.2|7875.2|7872.4|7863.7|7860.7|1421
1715004300000|2024-05-06 14:05:00|7872.2|7869.4|7859.2|7856.4|7873.2|7870.4|7855.7|7852.9|1656
1715004600000|2024-05-06 14:10:00|7859.7|7856.9|7848.7|7845.9|7860|7857.2|7847.7|7844.9|3296
1715004900000|2024-05-06 14:15:00|7849|7846.2|7859|7856.2|7863.2|7860.4|7849|7846.2|1520
1715005200000|2024-05-06 14:20:00|7859.2|7855.4|7848.2|7844.4|7859.2|7856.4|7841.5|7837.9|2029
1715005500000|2024-05-06 14:25:00|7848.7|7845.4|7851|7848.2|7852.2|7849.4|7848|7845.2|841
1715005800000|2024-05-06 14:30:00|7850.2|7847.4|7859|7856.2|7864.2|7861.4|7849.7|7846.9|1238
1715006100000|2024-05-06 14:35:00|7859.2|7856.4|7862.9|7859.1|7866.9|7863.9|7858.7|7855.9|1040
1715006400000|2024-05-06 14:40:00|7862.2|7859.4|7862.2|7859.4|7868.2|7865.1|7857.2|7854.4|768
1715006700000|2024-05-06 14:45:00|7861.9|7859.1|7867.9|7864.1|7869.2|7865.9|7861.9|7858.4|1080
1715007000000|2024-05-06 14:50:00|7867.7|7864.9|7857.2|7854.4|7868.9|7866.1|7853.7|7850.6|2052
1715007300000|2024-05-06 14:55:00|7857.7|7854.9|7844.4|7841.6|7858.2|7855.1|7842.7|7839.6|1783
1715007600000|2024-05-06 15:00:00|7843.7|7840.9|7839.7|7836.9|7847.7|7844.9|7838.7|7835.6|1319
1715007900000|2024-05-06 15:05:00|7839.9|7836.1|7840.9|7837.1|7844.4|7841.4|7836.7|7833.6|1811
1715008200000|2024-05-06 15:10:00|7840.7|7837.9|7843.2|7840.4|7844.4|7841.1|7830.9|7827.9|4184
1715008500000|2024-05-06 15:15:00|7843.4|7840.6|7838.9|7836.1|7848.9|7845.9|7838.2|7835.4|1813
1715008800000|2024-05-06 15:20:00|7839.2|7836.4|7836.2|7833.4|7839.4|7836.4|7833.7|7830.6|753
1715009100000|2024-05-06 15:25:00|7836.4|7832.6|7846.2|7843.4|7846.7|7843.9|7832.4|7829.6|1073
1715009400000|2024-05-06 15:30:00|7846.4|7842.6|7844.2|7840.4|7848.4|7845.4|7839.7|7836.6|1164
1715009700000|2024-05-06 15:35:00|7843.2|7840.1|7850.9|7848.1|7851.9|7848.9|7839.2|7836.1|1120
1715010000000|2024-05-06 15:40:00|7851.2|7848.4|7847.9|7845.1|7851.9|7849.1|7846.9|7843.8|585
1715010300000|2024-05-06 15:45:00|7847.6|7844.8|7847.6|7844.8|7849.4|7846.6|7842.2|7839.1|807
1715010600000|2024-05-06 15:50:00|7847.9|7845.1|7855.6|7852.8|7857.6|7854.8|7846.1|7843.3|1429
1715010900000|2024-05-06 15:55:00|7855.4|7851.6|7852.1|7849.3|7857.6|7854.8|7848.6|7845.3|2518
1715011200000|2024-05-06 16:00:00|7852.4|7848.6|7844.4|7841.6|7855.6|7852.8|7843.1|7840.1|1156
1715011500000|2024-05-06 16:05:00|7843.6|7840.8|7851.1|7848.3|7851.1|7848.3|7840.6|7837.8|1567
1715011800000|2024-05-06 16:10:00|7850.9|7848.1|7866.1|7863.3|7866.9|7864.1|7850.9|7847.3|1121
1715012100000|2024-05-06 16:15:00|7866.9|7863.1|7871.9|7869.1|7876.9|7873.8|7865.9|7863.1|1397
1715012400000|2024-05-06 16:20:00|7872.4|7869.6|7874.1|7871.3|7878.1|7875.3|7871.1|7868.3|750
1715012700000|2024-05-06 16:25:00|7874.9|7872.1|7881.6|7878.8|7881.6|7878.8|7873.6|7870.6|2590
1715013000000|2024-05-06 16:30:00|7881.4|7878.6|7781.6|7778.8|7881.6|7878.8|7776.1|7773.3|13208
1715013300000|2024-05-06 16:35:00|7782.1|7779.3|7807.6|7803.8|7842.4|7839.3|7776.6|7773.8|11618
1715013600000|2024-05-06 16:40:00|7806.9|7804.1|7804.9|7802.1|7837.4|7834.6|7803.6|7800.8|3801
1715013900000|2024-05-06 16:45:00|7805.6|7801.8|7838.1|7834.3|7859.9|7856.6|7790.4|7787.3|9977
1715014200000|2024-05-06 16:50:00|7836.9|7834.1|7841.3|7838.5|7843.6|7840.8|7822.9|7820.1|2817
1715014500000|2024-05-06 16:55:00|7840.4|7837.6|7825.6|7822.8|7840.6|7837.8|7822.9|7819.8|2399
1715014800000|2024-05-06 17:00:00|7825.1|7822.3|7809.6|7806.8|7830.1|7826.8|7808.1|7805.3|3564
1715015100000|2024-05-06 17:05:00|7810.4|7806.6|7801.6|7798.8|7825.4|7822.6|7799.4|7795.8|7096
1715015400000|2024-05-06 17:10:00|7802.9|7800.1|7822.9|7820.1|7828.9|7825.8|7799.6|7796.3|3683
1715015700000|2024-05-06 17:15:00|7823.9|7820.3|7818.9|7816.1|7832.1|7829.3|7814.4|7811.1|2575
1715016000000|2024-05-06 17:20:00|7819.1|7816.3|7802.6|7799.8|7821.6|7818.8|7798.6|7795.8|3329
1715016300000|2024-05-06 17:25:00|7802.4|7799.6|7812.1|7809.3|7816.4|7813.3|7801.9|7799.1|1485
1715016600000|2024-05-06 17:30:00|7812.6|7809.8|7804.3|7801.5|7814.4|7811.3|7801.3|7798.5|1336
1715016900000|2024-05-06 17:35:00|7804.6|7800.8|7808.8|7806|7811.3|7808.3|7797.1|7793.8|1261
1715017200000|2024-05-06 17:40:00|7809.1|7805.3|7817.3|7814.5|7825.3|7821.8|7808.1|7805|1713
1715017500000|2024-05-06 17:45:00|7817.6|7814.8|7802.1|7799.3|7819.3|7816.5|7800.1|7797.3|999
1715017800000|2024-05-06 17:50:00|7802.3|7798.5|7801.1|7798.3|7806.1|7803.3|7799.1|7796|887
1715018100000|2024-05-06 17:55:00|7800.8|7798|7800.6|7797.8|7803.8|7801|7794.3|7791.5|2410
1715018400000|2024-05-06 18:00:00|7801.6|7799|7814.8|7811|7820.1|7817.3|7801.6|7799|2007
1715018700000|2024-05-06 18:05:00|7814.6|7811.8|7809.8|7807|7818.6|7815.5|7807.8|7805|2091
1715019000000|2024-05-06 18:10:00|7810.1|7807.3|7809.8|7807|7814|7811.2|7804.1|7801.3|1125
1715019300000|2024-05-06 18:15:00|7809.6|7806.8|7823.3|7820.5|7829|7826.2|7808.8|7805.8|1928
1715019600000|2024-05-06 18:20:00|7823.8|7819.5|7812.3|7808.5|7824.5|7821.7|7811.1|7808|1914
1715019900000|2024-05-06 18:25:00|7812.1|7809.3|7833.5|7830.7|7837.8|7834.7|7811.6|7808.5|5955
1715020200000|2024-05-06 18:30:00|7833|7830.2|7843.8|7841|7844|7841.2|7830.5|7827.7|1576
1715020500000|2024-05-06 18:35:00|7844.5|7840.7|7836|7833.2|7844.8|7841.5|7832.8|7830|619
1715020800000|2024-05-06 18:40:00|7836.8|7834|7839|7836.2|7840|7836.7|7835.5|7832.7|449
1715021100000|2024-05-06 18:45:00|7838.8|7836|7846.5|7843.7|7847|7844.2|7838.8|7836|568
1715021400000|2024-05-06 18:50:00|7846.8|7843|7853.5|7850.7|7862|7859.2|7844.5|7841.7|2400
1715021700000|2024-05-06 18:55:00|7853.3|7850.5|7853|7850.2|7854.5|7851.7|7850|7846.5|328
1715022000000|2024-05-06 19:00:00|7853.3|7850.5|7855|7852.2|7858.3|7854.7|7850.3|7847.5|620
1715022300000|2024-05-06 19:05:00|7855.3|7851.5|7852.5|7849.7|7858.3|7855.5|7850.5|7847.5|875
1715022600000|2024-05-06 19:10:00|7852.3|7849.5|7852.2|7849.4|7855.2|7852.2|7851.5|7848.4|325
1715022900000|2024-05-06 19:15:00|7852|7848.4|7834.2|7830.4|7852.2|7849.4|7832.5|7829.2|1949
1715023200000|2024-05-06 19:20:00|7834|7831.2|7838.5|7835.7|7839|7835.7|7834|7831.2|276
1715023500000|2024-05-06 19:25:00|7838.2|7835.4|7838.5|7835.7|7838.5|7835.7|7836.2|7833.4|102
1715023800000|2024-05-06 19:30:00|7838.2|7835.4|7841|7837.2|7842.2|7839.4|7836.2|7833.4|238
1715024100000|2024-05-06 19:35:00|7840.2|7837.4|7837.5|7834.7|7842|7838.4|7836.2|7833.4|291
1715024400000|2024-05-06 19:40:00|7838.2|7834.4|7838.2|7835.4|7839.2|7836.4|7836.2|7833.4|131
1715024700000|2024-05-06 19:45:00|7839.2|7836.2|7841.2|7837.4|7842.2|7839.2|7838|7835.2|249
1715025000000|2024-05-06 19:50:00|7841|7838.2|7846|7843.2|7846.2|7843.4|7839|7836.2|209
1715025300000|2024-05-06 19:55:00|7846.2|7842.4|7845.2|7842.4|7847.5|7844.7|7844|7841.2|324
1715025600000|2024-05-06 20:00:00|7846|7842.2|7841.2|7837.4|7847.2|7844.2|7840.9|7837.4|249
1715025900000|2024-05-06 20:05:00|7840.9|7838.1|7839.5|7835.7|7841.2|7838.1|7838.2|7835.4|70
1715026200000|2024-05-06 20:10:00|7839.2|7836.4|7838.5|7834.7|7840.2|7836.7|7835.5|7832.4|179
1715026500000|2024-05-06 20:15:00|7838.2|7835.4|7839.4|7836.6|7840.2|7837.1|7836.5|7833.7|815
1715026800000|2024-05-06 20:20:00|7840.2|7836.4|7841.2|7837.4|7841.9|7839.1|7838.4|7835.4|162
1715027100000|2024-05-06 20:25:00|7840.9|7838.1|7841.9|7839.1|7842.4|7839.6|7838.9|7836.1|128
1715027400000|2024-05-06 20:30:00|7842.2|7838.4|7852.2|7849.4|7853.2|7850.4|7841.2|7838.4|176
1715027700000|2024-05-06 20:35:00|7853.2|7849.6|7850.4|7847.6|7853.2|7850.1|7849.9|7847.1|140
1715028000000|2024-05-06 20:40:00|7851.2|7847.4|7850.9|7848.1|7855.2|7852.1|7850.4|7847.4|246
1715028300000|2024-05-06 20:45:00|7851.9|7849.1|7853.2|7850.4|7854.4|7851.1|7850.4|7847.4|344
1715028600000|2024-05-06 20:50:00|7852.9|7850.1|7852.2|7849.4|7853.2|7850.1|7851.2|7848.4|74
1715028900000|2024-05-06 20:55:00|7851.7|7848.9|7851.9|7848.1|7852.9|7849.4|7849.9|7847.1|167
1715032800000|2024-05-06 22:00:00|7857.1|7854.3|7866.6|7863.8|7868.6|7865.6|7857.1|7854.1|368
1715033100000|2024-05-06 22:05:00|7865.6|7862.8|7864.4|7860.6|7868.4|7865.3|7864.4|7860.6|120
1715033400000|2024-05-06 22:10:00|7864.1|7861.3|7864.8|7861|7867.4|7864.3|7862.1|7859|111
1715033700000|2024-05-06 22:15:00|7864.1|7861.3|7865.1|7862.3|7868.1|7865.3|7864.1|7861.3|164
1715034000000|2024-05-06 22:20:00|7865.4|7862.6|7868.3|7865.5|7868.3|7865.5|7865.4|7862.3|142
1715034300000|2024-05-06 22:25:00|7868.1|7865.3|7867.1|7863.3|7868.1|7865.3|7867.1|7863.3|68
1715034600000|2024-05-06 22:30:00|7866.8|7863|7862.3|7859.5|7867.3|7863.8|7861.8|7859|83
1715034900000|2024-05-06 22:35:00|7863.1|7859.3|7860.1|7856.3|7863.3|7859.5|7859.1|7856|88
1715035200000|2024-05-06 22:40:00|7859.3|7856.5|7859.8|7857|7859.8|7857|7857.1|7854.3|73
1715035500000|2024-05-06 22:45:00|7860.1|7856.3|7859.1|7856.3|7860.1|7856.3|7858.3|7855.3|33
1715035800000|2024-05-06 22:50:00|7859.3|7856.5|7858.1|7855.3|7859.3|7856.5|7857.8|7854.5|57
1715036100000|2024-05-06 22:55:00|7858.3|7854.5|7857.3|7853.5|7858.3|7855.3|7857.1|7853.3|32
1715036400000|2024-05-06 23:00:00|7856.6|7853.8|7866.1|7863.3|7866.8|7863.3|7855.1|7852.3|117
1715036700000|2024-05-06 23:05:00|7865.8|7863|7865.1|7862.3|7866.1|7863.3|7864.1|7861|31
1715037000000|2024-05-06 23:10:00|7864.8|7861.3|7871|7867.2|7872.1|7869|7864.8|7861.3|219
1715037300000|2024-05-06 23:15:00|7870.8|7868|7870.3|7866.5|7872|7869|7870|7866.5|74
1715037600000|2024-05-06 23:20:00|7870|7867.2|7875.3|7871.5|7877|7874|7868.8|7865.2|276
1715037900000|2024-05-06 23:25:00|7874.3|7872.2|7877.3|7873.5|7879.3|7875.8|7874.3|7871.5|165
1715038200000|2024-05-06 23:30:00|7876.3|7873|7874.3|7871.5|7879.3|7875.8|7874.3|7871.5|88
1715038500000|2024-05-06 23:35:00|7874|7871.2|7871.5|7868.7|7874.3|7871.2|7871.5|7868.5|73
1715038800000|2024-05-06 23:40:00|7871.8|7868|7871.3|7867.5|7871.8|7868.7|7870.5|7867.5|46
1715039100000|2024-05-06 23:45:00|7870.5|7867.7|7871.3|7867.5|7871.5|7868.2|7870.3|7867.2|26
1715039400000|2024-05-06 23:50:00|7871|7868.2|7873|7870.2|7875.3|7872.2|7871|7867.5|73
1715039700000|2024-05-06 23:55:00|7873.3|7869.5|7870.3|7867.5|7873.3|7870.2|7870|7867.2|43
1715040000000|2024-05-07 00:00:00|7871|7867.2|7877|7874.2|7878.3|7875.5|7871|7867.2|394
1715040300000|2024-05-07 00:05:00|7877.3|7874.5|7879|7876.2|7880|7877.2|7875|7872|240
1715040600000|2024-05-07 00:10:00|7879.3|7875.5|7873|7870.2|7879.3|7875.5|7871.3|7868.5|426
1715040900000|2024-05-07 00:15:00|7873.7|7869.9|7877|7873.2|7879|7875.2|7873|7869.9|67
1715041200000|2024-05-07 00:20:00|7876.7|7873.9|7878.2|7874.4|7879|7875.5|7876.7|7873.2|65
1715041500000|2024-05-07 00:25:00|7878|7875.2|7879|7875.2|7879|7876.2|7877.5|7874.2|66
1715041800000|2024-05-07 00:30:00|7878.2|7875.4|7876|7873.2|7880.7|7877.9|7875|7871.9|159
1715042100000|2024-05-07 00:35:00|7876.7|7872.9|7878|7875.2|7879.2|7876.4|7875.7|7872.7|125
1715042400000|2024-05-07 00:40:00|7879|7874.9|7883.5|7880.7|7885.2|7882.4|7878|7874.9|360
1715042700000|2024-05-07 00:45:00|7883.2|7880.4|7874.7|7870.9|7883.5|7880.7|7874.4|7870.9|137
1715043000000|2024-05-07 00:50:00|7874.4|7870.6|7872.4|7869.6|7875.7|7872.2|7872.4|7868.9|133
1715043300000|2024-05-07 00:55:00|7873.7|7869.9|7872.7|7869.9|7873.7|7870.9|7871.7|7868.9|75
1715043600000|2024-05-07 01:00:00|7872.4|7869.6|7874.4|7871.6|7880.7|7877.6|7872.4|7869.6|593
1715043900000|2024-05-07 01:05:00|7873.7|7870.9|7872.4|7869.6|7876.4|7872.9|7871.2|7868.4|260
1715044200000|2024-05-07 01:10:00|7872.2|7869.4|7863.4|7860.6|7872.7|7869.6|7860.7|7857.6|337
1715044500000|2024-05-07 01:15:00|7862.7|7859.9|7864.7|7860.9|7868.7|7865.6|7862.4|7859.6|301
1715044800000|2024-05-07 01:20:00|7863.9|7861.1|7861.4|7858.6|7865.7|7862.1|7860.7|7857.6|106
1715045100000|2024-05-07 01:25:00|7861.7|7858.9|7860.7|7857.9|7863.4|7860.4|7858.4|7855.6|158
1715045400000|2024-05-07 01:30:00|7860.4|7857.6|7864.4|7861.6|7865.7|7862.9|7854.4|7851.6|199
1715045700000|2024-05-07 01:35:00|7865.2|7861.4|7858.7|7855.9|7865.7|7862.6|7856.4|7853.6|238
1715046000000|2024-05-07 01:40:00|7858.9|7856.1|7851.9|7849.1|7859.9|7856.9|7851.7|7848.9|354
1715046300000|2024-05-07 01:45:00|7852.7|7849.9|7850.7|7847.9|7854.7|7851.9|7849.7|7846.9|237
1715046600000|2024-05-07 01:50:00|7850.9|7848.1|7850.9|7848.1|7851.9|7849.1|7848.7|7845.9|164
1715046900000|2024-05-07 01:55:00|7851.9|7848.9|7851.9|7849.1|7854.9|7852.1|7850.9|7847.9|150
1715047200000|2024-05-07 02:00:00|7851.7|7848.9|7850.9|7847.1|7859.2|7856.1|7849.6|7846.8|300
1715047500000|2024-05-07 02:05:00|7850.6|7847.8|7851.9|7849.1|7852.9|7849.8|7849.6|7846.1|92
1715047800000|2024-05-07 02:10:00|7851.6|7848.8|7849.9|7846.1|7854.2|7851.1|7845.6|7842.8|134
1715048100000|2024-05-07 02:15:00|7848.9|7845.8|7838.9|7836.1|7848.9|7845.8|7837.9|7835.1|215
1715048400000|2024-05-07 02:20:00|7839.6|7835.8|7846.9|7843.1|7848.2|7845.1|7839.6|7835.8|128
1715048700000|2024-05-07 02:25:00|7847.2|7843.4|7844.9|7842.1|7847.2|7844.4|7843.6|7840.3|104
1715049000000|2024-05-07 02:30:00|7845.1|7841.3|7850.9|7848.1|7851.1|7848.1|7843.9|7841.1|247
1715049300000|2024-05-07 02:35:00|7851.4|7848.6|7853.9|7851.1|7853.9|7851.1|7848.9|7845.8|114
1715049600000|2024-05-07 02:40:00|7854.1|7850.3|7852.9|7850.1|7856.9|7854.1|7849.9|7846.8|142
1715049900000|2024-05-07 02:45:00|7853.4|7850.6|7854.9|7851.1|7856.9|7853.3|7853.4|7850.6|95
1715050200000|2024-05-07 02:50:00|7854.1|7851.3|7856.9|7854.1|7858.9|7856.1|7853.9|7851.1|74
1715050500000|2024-05-07 02:55:00|7856.1|7853.3|7852.9|7849.1|7856.9|7854.1|7852.1|7849.1|64
1715050800000|2024-05-07 03:00:00|7852.6|7849.8|7855.9|7853.1|7857.1|7854.1|7852.6|7849.1|70
1715051100000|2024-05-07 03:05:00|7856.1|7852.3|7859.6|7856.8|7860.1|7857.3|7854.9|7851.1|66
1715051400000|2024-05-07 03:10:00|7859.9|7856.1|7860.6|7857.8|7861.1|7858.3|7856.6|7853.1|140
1715051700000|2024-05-07 03:15:00|7860.8|7857|7859.8|7857|7860.8|7858|7857.8|7855|60
1715052000000|2024-05-07 03:20:00|7859.6|7856.8|7859.8|7857|7859.8|7857|7858.1|7855|73
1715052300000|2024-05-07 03:25:00|7860.1|7856.3|7860.8|7858|7862.1|7859|7858.8|7855.8|74
1715052600000|2024-05-07 03:30:00|7861.3|7858.5|7855.1|7852.3|7862.8|7859.3|7854.8|7852|200
1715052900000|2024-05-07 03:35:00|7855.6|7852.8|7854.8|7852|7856.3|7853.3|7854.1|7851|54
1715053200000|2024-05-07 03:40:00|7854.4|7851.6|7857.1|7854.3|7858.1|7855.3|7854.4|7851.6|60
1715053500000|2024-05-07 03:45:00|7856.8|7854|7855.1|7851.3|7858.1|7855.3|7852.8|7850|148
1715053800000|2024-05-07 03:50:00|7854.8|7852|7854.1|7850.3|7855.1|7852.3|7853.1|7850|53
1715054100000|2024-05-07 03:55:00|7854.3|7850.5|7854.8|7852|7856.8|7853.3|7853.8|7850.3|39
1715054400000|2024-05-07 04:00:00|7855.1|7852.3|7854.1|7851.3|7855.1|7852.3|7854.1|7851|32
1715054700000|2024-05-07 04:05:00|7853.8|7851|7855.1|7852.3|7855.1|7852.3|7853.1|7850|36
1715055000000|2024-05-07 04:10:00|7854.8|7852|7858.5|7855.7|7859.1|7856|7854.1|7851.3|70
1715055300000|2024-05-07 04:15:00|7858.1|7855.3|7854.8|7852|7858.8|7856|7853.8|7851|47
1715055600000|2024-05-07 04:20:00|7855.3|7852.5|7855.8|7853|7855.8|7853|7854.8|7851.7|23
1715055900000|2024-05-07 04:25:00|7855.5|7852.7|7855.8|7853|7856.5|7853|7854.5|7851.5|29
1715056200000|2024-05-07 04:30:00|7855.5|7852.7|7848|7845.2|7856|7853|7832.5|7829.5|860
1715056500000|2024-05-07 04:35:00|7847.8|7845|7845.5|7842.7|7849|7846.2|7844.3|7841.5|146
1715056800000|2024-05-07 04:40:00|7845.8|7843|7847|7844.2|7847|7844.2|7844.5|7841.2|112
1715057100000|2024-05-07 04:45:00|7846.8|7844|7845|7842.2|7847|7844|7845|7842|56
1715057400000|2024-05-07 04:50:00|7846|7843|7845.8|7843|7846|7843|7843.3|7840.2|116
1715057700000|2024-05-07 04:55:00|7846.8|7844|7844.8|7842|7847|7844.2|7844.3|7841|29
1715058000000|2024-05-07 05:00:00|7845|7841.2|7846|7842.2|7847.8|7845|7844|7840.7|75
1715058300000|2024-05-07 05:05:00|7845|7842|7844|7841.2|7846|7843|7842.8|7840|83
1715058600000|2024-05-07 05:10:00|7844.5|7841.7|7845.8|7843|7846.8|7843.2|7842|7839.2|62
1715058900000|2024-05-07 05:15:00|7845.5|7842.7|7850.5|7847.7|7851|7847.7|7843|7840.2|125
1715059200000|2024-05-07 05:20:00|7850|7847.2|7846|7842.2|7851|7847.9|7844|7840.9|183
1715059500000|2024-05-07 05:25:00|7845.7|7842.9|7845|7842.2|7846|7842.9|7842.7|7839.9|84
1715059800000|2024-05-07 05:30:00|7845.7|7841.9|7847|7843.2|7848|7844.5|7839|7835.9|270
1715060100000|2024-05-07 05:35:00|7846.7|7843.9|7846|7843.2|7848|7845.2|7844|7841.2|98
1715060400000|2024-05-07 05:40:00|7845.7|7842.9|7848.7|7845.9|7850|7847.2|7845.7|7842.9|178
1715060700000|2024-05-07 05:45:00|7849|7845.2|7850.7|7847.9|7852.7|7849.4|7848|7845.2|148
1715061000000|2024-05-07 05:50:00|7851|7848.2|7850.7|7846.9|7851|7848.2|7846|7842.9|116
1715061300000|2024-05-07 05:55:00|7851|7847.2|7853|7850.2|7854|7850.2|7850|7846.7|48
1715061600000|2024-05-07 06:00:00|7852.2|7849.2|7850|7846.2|7852.7|7849.4|7846.2|7843.4|245
1715061900000|2024-05-07 06:05:00|7849.7|7846.9|7849|7846.2|7851|7848.2|7847|7843.9|105
1715062200000|2024-05-07 06:10:00|7848.7|7845.9|7845|7841.2|7849|7846.2|7844|7841.2|105
1715062500000|2024-05-07 06:15:00|7844.7|7841.9|7841.7|7838.9|7846|7842.9|7841.7|7838.9|220
1715062800000|2024-05-07 06:20:00|7841.4|7838.6|7842.4|7839.6|7843.9|7840.6|7840|7836.6|207
1715063100000|2024-05-07 06:25:00|7842.7|7838.9|7842.7|7839.9|7845.7|7842.9|7841|7837.7|178
1715063400000|2024-05-07 06:30:00|7842|7839.2|7838.9|7836.1|7843|7839.2|7836.9|7834.1|281
1715063700000|2024-05-07 06:35:00|7838.5|7835.7|7836.9|7834.1|7840.2|7837.1|7835.5|7832.7|142
1715064000000|2024-05-07 06:40:00|7837.2|7833.4|7838.9|7836.1|7840.2|7837.1|7835.9|7832.4|151
1715064300000|2024-05-07 06:45:00|7839.2|7835.4|7841.2|7838.4|7841.5|7838.7|7838.9|7835.4|103
1715064600000|2024-05-07 06:50:00|7841.9|7839.1|7841.9|7839.1|7845.2|7841.4|7839.2|7835.4|264
1715064900000|2024-05-07 06:55:00|7842.2|7838.4|7843.2|7840.4|7845.5|7842.7|7839.9|7837.1|190
1715065200000|2024-05-07 07:00:00|7843.5|7840.7|7832|7828.2|7848.5|7845.7|7828.2|7825.4|822
1715065500000|2024-05-07 07:05:00|7831.2|7828.4|7834.7|7831.9|7837|7834.2|7829|7826.2|312
1715065800000|2024-05-07 07:10:00|7835|7832.2|7839.7|7836.9|7845.7|7842.6|7834.7|7831.9|564
1715066100000|2024-05-07 07:15:00|7840|7836.2|7849.9|7847.1|7851.9|7848.4|7835.2|7831.9|707
1715066400000|2024-05-07 07:20:00|7850.6|7847.8|7838.4|7835.6|7851.2|7848.1|7835.4|7832.6|521
1715066700000|2024-05-07 07:25:00|7837.4|7834.6|7834.2|7830.4|7840.2|7836.6|7833.4|7830.4|302
1715067000000|2024-05-07 07:30:00|7834.4|7831.4|7827.4|7824.6|7834.4|7831.6|7824.7|7821.6|752
1715067300000|2024-05-07 07:35:00|7827.9|7825.1|7828.7|7825.9|7833.7|7829.9|7826|7823.2|638
1715067600000|2024-05-07 07:40:00|7828.4|7825.6|7834.4|7831.6|7834.4|7831.6|7827|7823.6|389
1715067900000|2024-05-07 07:45:00|7834.9|7832.1|7823.9|7821.1|7835.4|7832.2|7818.9|7816.1|1102
1715068200000|2024-05-07 07:50:00|7823.7|7820.9|7816.9|7814.1|7825.9|7822.6|7815.2|7812.4|907
1715068500000|2024-05-07 07:55:00|7816.2|7813.4|7824.5|7820.7|7825.5|7821.7|7810.7|7807.9|826
1715068800000|2024-05-07 08:00:00|7824.2|7821.4|7842.7|7839.9|7848.9|7845.9|7824.2|7820.9|1428
1715069100000|2024-05-07 08:05:00|7841.7|7838.9|7852.9|7850.1|7857.4|7854.6|7840.9|7837.6|1138
1715069400000|2024-05-07 08:10:00|7853.1|7850.3|7843.4|7840.6|7854.4|7851.6|7839.7|7836.6|724
1715069700000|2024-05-07 08:15:00|7844.1|7841.3|7843.4|7839.6|7846.7|7842.9|7841.4|7838.6|296
1715070000000|2024-05-07 08:20:00|7844.4|7840.6|7843.4|7839.6|7849.4|7846.6|7837.7|7834.6|533
1715070300000|2024-05-07 08:25:00|7843.7|7840.6|7851.4|7847.6|7857.1|7854.3|7842.7|7839.9|1265
1715070600000|2024-05-07 08:30:00|7851.1|7848.3|7867.1|7863.3|7869.1|7866.1|7846.1|7843.1|1063
1715070900000|2024-05-07 08:35:00|7866.9|7864.1|7861.8|7859|7867.4|7864.6|7855.8|7853|609
1715071200000|2024-05-07 08:40:00|7862.1|7858.3|7860.8|7857|7866.1|7863.3|7855.8|7853|395
1715071500000|2024-05-07 08:45:00|7860.1|7857.3|7866.1|7862.3|7867.1|7864|7859.8|7857|354
1715071800000|2024-05-07 08:50:00|7865.8|7863|7855.4|7851.6|7866.8|7863.3|7835.4|7832.6|4068
1715072100000|2024-05-07 08:55:00|7855.1|7851.3|7851.1|7848.3|7856.4|7853.3|7849.1|7846.3|440
1715072400000|2024-05-07 09:00:00|7851.8|7849|7838.1|7834.3|7854.1|7850.8|7831.4|7828.6|1061
1715072700000|2024-05-07 09:05:00|7837.4|7834.6|7840.1|7837.3|7843.8|7840.6|7832.8|7830|546
1715073000000|2024-05-07 09:10:00|7839.6|7836.8|7852.1|7848.3|7854.1|7851.3|7838.8|7835|537
1715073300000|2024-05-07 09:15:00|7851.8|7849|7846.8|7843|7852.1|7849.3|7840.8|7838|410
1715073600000|2024-05-07 09:20:00|7847.1|7844|7853.1|7850.3|7855.8|7853|7843.1|7840|411
1715073900000|2024-05-07 09:25:00|7853.5|7850.7|7852.1|7849.3|7856.1|7853.3|7846.8|7843.3|369
1715074200000|2024-05-07 09:30:00|7853.1|7849.5|7837.3|7834.5|7853.1|7849.5|7836.8|7834|348
1715074500000|2024-05-07 09:35:00|7838.1|7834.3|7831.6|7828.8|7838.3|7835.3|7829.6|7826.8|520
1715074800000|2024-05-07 09:40:00|7832.3|7829.5|7827.6|7824.8|7832.6|7829.8|7824.6|7821.8|451
1715075100000|2024-05-07 09:45:00|7828.3|7825.5|7827.6|7824.8|7829.6|7825.8|7826.3|7823.5|238
1715075400000|2024-05-07 09:50:00|7827.3|7824.5|7826.3|7823.5|7832.3|7829.5|7824.3|7821.5|287
1715075700000|2024-05-07 09:55:00|7826.6|7823.8|7818.3|7815.5|7827.3|7824|7817.3|7814.5|522
1715076000000|2024-05-07 10:00:00|7818.6|7815.8|7811.3|7808.5|7820.8|7817.8|7811.3|7808.5|679
1715076300000|2024-05-07 10:05:00|7811.6|7808.8|7819.6|7815.8|7820.6|7817.8|7811.3|7808.5|947
1715076600000|2024-05-07 10:10:00|7818.8|7816|7821.6|7818.8|7822.6|7819.5|7816.3|7813.5|310
1715076900000|2024-05-07 10:15:00|7821.3|7818.5|7819.6|7816.8|7821.8|7818.8|7815.6|7812.8|250
1715077200000|2024-05-07 10:20:00|7820.6|7817.8|7813.6|7809.8|7821.6|7818.8|7812.6|7809.5|427
1715077500000|2024-05-07 10:25:00|7813.3|7810.5|7815.6|7812.8|7817.8|7814.8|7812.6|7809.8|279
1715077800000|2024-05-07 10:30:00|7816.3|7812.5|7815.6|7812.8|7817.6|7814.8|7810.1|7807.3|379
1715078100000|2024-05-07 10:35:00|7815.3|7811.8|7804.1|7801.3|7817.6|7814.5|7801.8|7799|782
1715078400000|2024-05-07 10:40:00|7804.4|7801.6|7803.1|7799.3|7807.4|7804.6|7801.8|7799|312
1715078700000|2024-05-07 10:45:00|7802.8|7800|7797.1|7794.3|7803.3|7800.3|7796.8|7794|788
1715079000000|2024-05-07 10:50:00|7797.3|7794.5|7809.8|7807|7810.8|7808|7794.3|7791|596
1715079300000|2024-05-07 10:55:00|7810.1|7806.3|7808.1|7805.3|7813.1|7810.3|7803.1|7800.3|524
1715079600000|2024-05-07 11:00:00|7808.3|7804.5|7800.3|7797.5|7818.1|7815|7800.3|7797.5|622
1715079900000|2024-05-07 11:05:00|7800.1|7797.3|7804.3|7801.5|7805.3|7802.1|7799.3|7796.5|308
1715080200000|2024-05-07 11:10:00|7805.1|7801.3|7796.6|7793.8|7805.3|7802.5|7794.6|7791.1|1181
1715080500000|2024-05-07 11:15:00|7797.6|7794.1|7805.3|7802.5|7807.1|7804.3|7796.6|7793.8|741
1715080800000|2024-05-07 11:20:00|7804.9|7802.1|7799|7796.2|7805.3|7802.1|7797.3|7794.3|270
1715081100000|2024-05-07 11:25:00|7798.6|7795.8|7805.8|7803|7808|7805.2|7798|7795.2|292
1715081400000|2024-05-07 11:30:00|7806|7802.2|7810|7807.2|7811.3|7808.2|7800.8|7798|346
1715081700000|2024-05-07 11:35:00|7810.3|7807.5|7812.2|7809.4|7815.5|7812.7|7805|7802.2|2427
1715082000000|2024-05-07 11:40:00|7812.5|7809.7|7811.5|7808.7|7814.5|7811|7809.8|7806.7|464
1715082300000|2024-05-07 11:45:00|7810.8|7808|7809.3|7806.5|7812.8|7810|7806.3|7803|749
1715082600000|2024-05-07 11:50:00|7809|7806.2|7818.8|7816|7818.8|7816|7808.3|7805.2|480
1715082900000|2024-05-07 11:55:00|7819|7815.2|7809|7805.2|7819|7816|7805.3|7802.2|349
1715083200000|2024-05-07 12:00:00|7808.3|7805.5|7806.3|7803.5|7812|7808.5|7801|7797.2|726
1715083500000|2024-05-07 12:05:00|7805.8|7803|7812.3|7808.5|7815.3|7812.5|7804.5|7801.2|505
1715083800000|2024-05-07 12:10:00|7812|7809.2|7808.3|7805.5|7812.3|7809.5|7805|7802.2|382
1715084100000|2024-05-07 12:15:00|7807.3|7804.5|7817.2|7814.4|7819|7816.2|7806|7803.2|1108
1715084400000|2024-05-07 12:20:00|7817.5|7813.7|7806.7|7803.9|7817.5|7814.4|7803.5|7800.7|1971
1715084700000|2024-05-07 12:25:00|7807|7803.2|7807|7804.2|7811.7|7808.9|7804.7|7801.9|539
1715085000000|2024-05-07 12:30:00|7806.3|7803.5|7801|7798.2|7811.7|7808.9|7796.7|7793.9|1707
1715085300000|2024-05-07 12:35:00|7800.7|7797.9|7796.3|7793.5|7804|7800.9|7794.3|7791|1235
1715085600000|2024-05-07 12:40:00|7797|7794.2|7792.8|7790|7797.3|7794.5|7785.3|7782.3|4610
1715085900000|2024-05-07 12:45:00|7793.1|7789.3|7791.1|7788.3|7795.3|7792|7788.8|7786|1048
1715086200000|2024-05-07 12:50:00|7790.8|7788|7791.5|7788.7|7794.5|7791.7|7786.1|7783.3|1395
1715086500000|2024-05-07 12:55:00|7790.8|7788|7778.8|7776|7791.8|7788.7|7771.8|7769|2878
1715086800000|2024-05-07 13:00:00|7779.2|7776.4|7767.3|7763.5|7788.5|7785.7|7765|7762.2|4659
1715087100000|2024-05-07 13:05:00|7766.6|7763.8|7758|7755.2|7766.6|7763.8|7753.4|7750.1|5162
1715087400000|2024-05-07 13:10:00|7757.3|7754.2|7775|7772.2|7775.3|7772.2|7754.3|7751.2|2704
1715087700000|2024-05-07 13:15:00|7774.6|7771.8|7797|7794.2|7799.3|7796.2|7773.8|7771|3009
1715088000000|2024-05-07 13:20:00|7797.3|7794.5|7804.8|7802|7808|7805|7793.5|7790.2|3073
1715088300000|2024-05-07 13:25:00|7804.5|7801.7|7805.5|7801.7|7811.8|7809|7801|7798.2|2071
1715088600000|2024-05-07 13:30:00|7805.2|7802.4|7803.3|7800.5|7815.2|7811.9|7798|7795.2|4474
1715088900000|2024-05-07 13:35:00|7803|7799.5|7807.3|7804.5|7809.3|7806.5|7799.3|7796.2|1757
1715089200000|2024-05-07 13:40:00|7808|7805.2|7791.3|7788.5|7810|7807.2|7790|7787.2|1506
1715089500000|2024-05-07 13:45:00|7791.6|7788.8|7785|7782.2|7794|7790.8|7781.3|7778|1603
1715089800000|2024-05-07 13:50:00|7784.7|7781.9|7790.3|7786.5|7799|7795.9|7778.3|7775.5|3041
1715090100000|2024-05-07 13:55:00|7790|7787.2|7783.3|7780.5|7791.3|7788.5|7780.7|7777.9|1123
1715090400000|2024-05-07 14:00:00|7783.1|7779.3|7775.3|7772.5|7783.1|7779.8|7770.3|7767.5|1948
1715090700000|2024-05-07 14:05:00|7775.7|7772.9|7774.8|7772|7779.3|7776.5|7767.1|7763.7|3346
1715091000000|2024-05-07 14:10:00|7774.5|7771.7|7782|7779.2|7784.5|7781.5|7772.8|7769.7|1380
1715091300000|2024-05-07 14:15:00|7782.3|7778.5|7773.5|7770.7|7782.3|7778.7|7772.5|7769.5|2153
1715091600000|2024-05-07 14:20:00|7773.8|7771|7772.3|7769.5|7779.3|7776.5|7770.1|7767.3|1674
1715091900000|2024-05-07 14:25:00|7771.8|7769|7779.3|7776.5|7784.5|7781.5|7770.5|7767.7|1958
1715092200000|2024-05-07 14:30:00|7779.5|7775.7|7781.5|7777.7|7783.5|7780.7|7774.5|7771.5|1705
1715092500000|2024-05-07 14:35:00|7781.3|7777.5|7763.5|7760.7|7781.5|7778.5|7759.8|7756.7|2382
1715092800000|2024-05-07 14:40:00|7763.8|7761|7762.3|7759.5|7766.8|7764|7742.9|7739.8|9144
1715093100000|2024-05-07 14:45:00|7763.1|7759.3|7760.8|7758|7773.3|7770.5|7753.1|7750.3|2254
1715093400000|2024-05-07 14:50:00|7761.3|7758.5|7790.2|7787.4|7797.2|7794.4|7760.1|7757.3|4494
1715093700000|2024-05-07 14:55:00|7790|7787.2|7784|7781.2|7790|7787.2|7777.2|7774.4|2444
1715094000000|2024-05-07 15:00:00|7785.2|7782.4|7785|7782.2|7791|7787.9|7780.2|7777.2|2176
1715094300000|2024-05-07 15:05:00|7785.2|7782.4|7805.7|7802.9|7809|7805.7|7785|7782.2|2367
1715094600000|2024-05-07 15:10:00|7806|7802.2|7800|7797.2|7806.2|7803.4|7797|7794.2|1877
1715094900000|2024-05-07 15:15:00|7800.2|7797.4|7811.1|7808.3|7816.7|7813.9|7793.7|7790.2|2477
1715095200000|2024-05-07 15:20:00|7810.7|7807.9|7811.1|7808.3|7813.1|7810.3|7801.7|7798.9|2067
1715095500000|2024-05-07 15:25:00|7810.9|7808.1|7817.9|7815.1|7820.9|7818.1|7802.4|7799.6|4317
1715095800000|2024-05-07 15:30:00|7818.1|7815.3|7814.9|7811.1|7820.9|7817.3|7810.1|7807.1|1658
1715096100000|2024-05-07 15:35:00|7814.1|7811.3|7796.2|7793.4|7817.9|7815.1|7791.2|7788.1|3041
1715096400000|2024-05-07 15:40:00|7795.2|7792.4|7810.4|7806.6|7811.7|7808.9|7795.2|7792.1|1720
1715096700000|2024-05-07 15:45:00|7809.7|7806.9|7814.1|7810.3|7818.1|7815.3|7807.4|7804.3|1721
1715097000000|2024-05-07 15:50:00|7813.1|7810.1|7815.1|7812.3|7817.8|7815|7807.1|7803.3|886
1715097300000|2024-05-07 15:55:00|7815.8|7812|7822.1|7819.3|7824.8|7822|7815.1|7812|1470
1715097600000|2024-05-07 16:00:00|7822.8|7820|7835|7832.2|7837.8|7835|7820.6|7817.3|4099
1715097900000|2024-05-07 16:05:00|7835.5|7832.7|7864.9|7862.1|7867.7|7864.6|7835.5|7832.7|4724
1715098200000|2024-05-07 16:10:00|7864.5|7861.7|7865.9|7863.1|7871.9|7869.1|7860.7|7857.9|3042
1715098500000|2024-05-07 16:15:00|7865.7|7861.9|7852|7849.2|7865.7|7861.9|7846|7843.2|4760
1715098800000|2024-05-07 16:20:00|7852.7|7849.9|7852.3|7849.5|7855.3|7852.2|7849|7846.2|1891
1715099100000|2024-05-07 16:25:00|7853|7849.2|7863.5|7860.7|7867|7863.9|7852|7849.2|1521
1715099400000|2024-05-07 16:30:00|7864|7861.2|7860.5|7857.7|7868.2|7865.4|7858|7854.7|1600
1715099700000|2024-05-07 16:35:00|7861.2|7857.4|7863.2|7860.4|7865.2|7862.4|7853|7849.9|1729
1715100000000|2024-05-07 16:40:00|7862.9|7860.1|7856.5|7853.7|7866.4|7863.6|7856.5|7853.7|1853
1715100300000|2024-05-07 16:45:00|7856.9|7854.1|7860.9|7858.1|7862.4|7859.6|7854.5|7851.7|913
1715100600000|2024-05-07 16:50:00|7861.2|7858.4|7853.4|7850.6|7862.2|7859.1|7846.4|7843.6|1539
1715100900000|2024-05-07 16:55:00|7854.2|7850.4|7854.9|7852.1|7855.4|7852.6|7849.9|7847.1|649
1715101200000|2024-05-07 17:00:00|7855.2|7852.4|7868.6|7865.8|7898.1|7894.8|7852.4|7849.4|8880
1715101500000|2024-05-07 17:05:00|7869.1|7866.3|7870.2|7867.4|7878.6|7875.5|7862.9|7859.8|3179
1715101800000|2024-05-07 17:10:00|7870.9|7867.1|7876.2|7872.4|7877.2|7873.6|7859.4|7856.6|1595
1715102100000|2024-05-07 17:15:00|7875.4|7873.4|7873.2|7870.4|7877.4|7874.6|7867.2|7864.4|817
1715102400000|2024-05-07 17:20:00|7873.4|7870.6|7882.4|7879.6|7882.4|7879.6|7872.4|7869.4|1774
1715102700000|2024-05-07 17:25:00|7882.1|7879.3|7878.2|7875.4|7887.1|7884.1|7877.2|7874.2|2153
1715103000000|2024-05-07 17:30:00|7879|7875.2|7876|7873.2|7879.2|7876.4|7869.2|7866.4|1722
1715103300000|2024-05-07 17:35:00|7876.4|7873.6|7866.7|7863.9|7880.7|7877.2|7864.7|7861.2|995
1715103600000|2024-05-07 17:40:00|7867|7864.2|7861.7|7858.9|7868.7|7865.9|7858.9|7856.1|1420
1715103900000|2024-05-07 17:45:00|7860.9|7858.1|7859.7|7856.9|7864.9|7862.1|7854.2|7851.4|1325
1715104200000|2024-05-07 17:50:00|7859.9|7857.1|7856.7|7853.9|7860.2|7857.1|7854.4|7851.6|916
1715104500000|2024-05-07 17:55:00|7856.4|7853.6|7850.9|7848.1|7856.7|7853.9|7848.9|7846.1|1510
1715104800000|2024-05-07 18:00:00|7851.5|7848.7|7840.2|7837.4|7858.7|7855.6|7839.9|7837.1|2283
1715105100000|2024-05-07 18:05:00|7840.5|7836.7|7843.2|7840.4|7847.5|7844.7|7837.5|7834.2|1370
1715105400000|2024-05-07 18:10:00|7842.9|7840.1|7847.9|7845.1|7849.9|7847.1|7841.9|7839.1|1244
1715105700000|2024-05-07 18:15:00|7848.4|7845.6|7846.4|7843.6|7853.7|7850.9|7841.9|7839.1|1518
1715106000000|2024-05-07 18:20:00|7846.6|7843.8|7837.9|7835.1|7848.6|7845.8|7836.9|7834.1|1810
1715106300000|2024-05-07 18:25:00|7838.2|7835.4|7821.9|7819.1|7842.9|7840.1|7817.2|7814.4|12050
1715106600000|2024-05-07 18:30:00|7822.4|7819.6|7825.6|7822.8|7828.2|7824.7|7821.9|7819.1|3265
1715106900000|2024-05-07 18:35:00|7824.7|7821.9|7831.9|7829.1|7831.9|7829.1|7823.9|7820.8|1126
1715107200000|2024-05-07 18:40:00|7832.4|7829.6|7839.4|7836.6|7840.4|7837.1|7832.4|7828.8|964
1715107500000|2024-05-07 18:45:00|7840.6|7836.8|7832.9|7830.1|7840.6|7837.1|7832.4|7829.6|541
1715107800000|2024-05-07 18:50:00|7832.3|7829.5|7832.9|7830.1|7833.6|7830.5|7831.9|7829.1|190
1715108100000|2024-05-07 18:55:00|7833.3|7830.5|7834.6|7831.8|7835.6|7832.5|7832.3|7829.5|291
1715108400000|2024-05-07 19:00:00|7834.9|7832.1|7837.3|7834.5|7838.6|7835.8|7832.3|7829.5|409
1715108700000|2024-05-07 19:05:00|7837.6|7833.8|7830.6|7827.8|7837.6|7834.5|7830.3|7826.8|1258
1715109000000|2024-05-07 19:10:00|7830.3|7827.5|7830.3|7827.5|7831.6|7828.8|7829.9|7827.1|352
1715109300000|2024-05-07 19:15:00|7830.6|7827.8|7829.6|7826.8|7831.6|7828.8|7828.9|7826.1|273
1715109600000|2024-05-07 19:20:00|7829.3|7826.5|7832.3|7829.5|7832.8|7829.8|7827.9|7824.8|915
1715109900000|2024-05-07 19:25:00|7833|7830.2|7834.3|7831.5|7834.3|7831.5|7832|7829.2|278
1715110200000|2024-05-07 19:30:00|7833.3|7830.5|7833|7830.2|7833.3|7830.5|7830.8|7828|228
1715110500000|2024-05-07 19:35:00|7832.8|7830|7831.3|7828.5|7833|7830.2|7828.6|7825.8|1206
1715110800000|2024-05-07 19:40:00|7830.9|7828.1|7830.6|7827.8|7831.3|7828.5|7829.9|7827.1|113
1715111100000|2024-05-07 19:45:00|7830.3|7827.5|7833.3|7830.5|7833.3|7830.5|7830.3|7827.5|141
1715111400000|2024-05-07 19:50:00|7833.6|7829.8|7830.3|7827.5|7833.6|7830|7828.3|7825.5|555
1715111700000|2024-05-07 19:55:00|7831|7827.2|7830.3|7827.5|7832.3|7829.2|7829.3|7826.5|344
1715112000000|2024-05-07 20:00:00|7830.7|7827.9|7834.3|7831.5|7835|7831.5|7830.7|7827.9|346
1715112300000|2024-05-07 20:05:00|7835|7831.2|7839.3|7835.5|7840|7836.5|7834.7|7831.2|290
1715112600000|2024-05-07 20:10:00|7838.3|7835.2|7837.3|7834.5|7838.3|7835.5|7836.3|7833.5|339
1715112900000|2024-05-07 20:15:00|7837.6|7834.8|7839|7836.2|7841|7838.2|7837.6|7834.8|423
1715113200000|2024-05-07 20:20:00|7839.7|7835.9|7839.3|7836.5|7840|7836.5|7837.8|7834.5|531
1715113500000|2024-05-07 20:25:00|7839.5|7836.7|7838.3|7834.5|7841.3|7837.5|7838|7834.5|424
1715113800000|2024-05-07 20:30:00|7838|7834.2|7814.1|7811.3|7838.8|7834.5|7812.6|7809.3|1398
1715114100000|2024-05-07 20:35:00|7813.8|7810|7812.5|7809.7|7815.8|7812.7|7809.5|7806.7|403
1715114400000|2024-05-07 20:40:00|7813.3|7809.5|7807.5|7804.7|7814.3|7811|7805.3|7801.7|326
1715114700000|2024-05-07 20:45:00|7807.8|7804|7809.3|7806.5|7809.5|7806.7|7801.8|7799|280
1715115000000|2024-05-07 20:50:00|7809.5|7806.7|7815.2|7811.4|7815.8|7812.7|7809.5|7806|94
1715115300000|2024-05-07 20:55:00|7815|7812.2|7819.2|7815.4|7821.1|7817.3|7814.2|7811.4|226
1715119200000|2024-05-07 22:00:00|7815|7811.2|7812|7809.2|7817.3|7814.2|7811.3|7808.5|158
1715119500000|2024-05-07 22:05:00|7812.3|7808.5|7815.3|7811.5|7815.3|7812.2|7812|7808.5|60
1715119800000|2024-05-07 22:10:00|7814.3|7812.2|7815.3|7811.5|7815.3|7812.5|7813.3|7810.2|52
1715120100000|2024-05-07 22:15:00|7814.6|7811.8|7820|7817.2|7821|7817.7|7814|7811.2|170
1715120400000|2024-05-07 22:20:00|7820.7|7816.9|7822|7819.2|7823|7819.9|7818.7|7815.2|159
1715120700000|2024-05-07 22:25:00|7821|7818.2|7821|7818.2|7822.7|7819.2|7819.7|7816.6|37
1715121000000|2024-05-07 22:30:00|7820.7|7817.9|7821.7|7818.9|7822.7|7819.2|7819.7|7816.5|88
1715121300000|2024-05-07 22:35:00|7821.4|7818.6|7821.4|7818.6|7822.7|7819.4|7821.4|7818.6|58
1715121600000|2024-05-07 22:40:00|7821.7|7818.9|7823|7819.2|7823|7819.6|7821.4|7818.4|40
1715121900000|2024-05-07 22:45:00|7823.3|7819.5|7821.7|7818.9|7823.3|7820.2|7821.2|7818.4|36
1715122200000|2024-05-07 22:50:00|7821.3|7818.5|7821.7|7818.9|7821.7|7818.9|7819.7|7816.6|21
1715122500000|2024-05-07 22:55:00|7821.4|7818.6|7822|7819.2|7822|7819.2|7821.4|7818.6|6
1715122800000|2024-05-07 23:00:00|7822.7|7818.9|7819|7816.2|7822.7|7819.6|7818.7|7815.2|44
1715123100000|2024-05-07 23:05:00|7819.7|7816.9|7819|7816.2|7820|7817.2|7819|7815.9|22
1715123400000|2024-05-07 23:10:00|7819.2|7815.4|7817.7|7813.9|7820.2|7817.2|7817.7|7813.9|33
1715123700000|2024-05-07 23:15:00|7818|7814.2|7816|7812.2|7818.2|7815.2|7815|7811.9|63
1715124000000|2024-05-07 23:20:00|7815.7|7812.9|7816.1|7813.3|7816.7|7813.9|7815.7|7812.9|29
1715124300000|2024-05-07 23:25:00|7816.4|7813.6|7815.4|7812.6|7816.7|7813.6|7815.4|7812.3|15
1715124600000|2024-05-07 23:30:00|||||||||7
1715124900000|2024-05-07 23:35:00|7816.1|7813.3|7814.4|7811.6|7816.4|7813.3|7814.4|7811.6|26
1715125200000|2024-05-07 23:40:00|7814.7|7811.9|7814.4|7811.6|7815.1|7812.3|7814.4|7811.6|13
1715125500000|2024-05-07 23:45:00|7814.1|7811.3|7814.7|7811.9|7815.9|7812.9|7814.1|7811.3|30
1715125800000|2024-05-07 23:50:00|7815.4|7811.6|7816.4|7812.6|7816.4|7813.6|7814.7|7811.6|35
1715126100000|2024-05-07 23:55:00|7815.7|7812.9|7814.2|7811.4|7817.1|7813.6|7814.2|7811.1|179
1715126400000|2024-05-08 00:00:00|7813.2|7810.4|7810.4|7807.6|7816.6|7813.8|7809.4|7806.6|309
1715126700000|2024-05-08 00:05:00|7811.1|7808.3|7814.4|7811.6|7815.9|7812.8|7810.4|7807.6|149
1715127000000|2024-05-08 00:10:00|7814.6|7810.8|7808.4|7804.6|7814.6|7811.6|7807.4|7804.6|105
1715127300000|2024-05-08 00:15:00|7807.6|7804.8|7806.6|7803.8|7809.6|7806.8|7806.6|7803.6|70
1715127600000|2024-05-08 00:20:00|7807.4|7804.6|7806.6|7803.8|7808.6|7805.6|7805.6|7802.8|82
1715127900000|2024-05-08 00:25:00|7806.4|7803.6|7806.4|7803.6|7807.6|7804.8|7805.6|7802.6|86
1715128200000|2024-05-08 00:30:00|7806.3|7803.5|7805.3|7802.5|7807.6|7804.8|7805.3|7802.5|50
1715128500000|2024-05-08 00:35:00|7805.1|7802.3|7806.3|7803.5|7806.3|7803.5|7803.6|7800.5|113
1715128800000|2024-05-08 00:40:00|7806.6|7803.8|7807.6|7804.8|7808.3|7805.3|7806.3|7803.5|70
1715129100000|2024-05-08 00:45:00|7808.1|7805.3|7807.1|7804.3|7808.6|7805.5|7806.6|7803.5|58
1715129400000|2024-05-08 00:50:00|7807.3|7804.5|7809.6|7806.8|7809.6|7806.8|7807.3|7804.3|53
1715129700000|2024-05-08 00:55:00|7809.3|7805.8|7808.3|7805.5|7809.6|7806.8|7807|7804.2|65
1715130000000|2024-05-08 01:00:00|7809|7806.2|7808.9|7806.1|7811.6|7808.8|7806|7803.2|366
1715130300000|2024-05-08 01:05:00|7808.4|7805.6|7804.2|7801.4|7810.2|7807.1|7803.6|7800.1|196
1715130600000|2024-05-08 01:10:00|7803.9|7801.1|7801.9|7799.1|7805.1|7802.1|7799.9|7796.8|237
1715130900000|2024-05-08 01:15:00|7802.1|7798.3|7802.6|7799.8|7806.1|7803.1|7801.1|7798.1|165
1715131200000|2024-05-08 01:20:00|7802.9|7800.1|7796.1|7793.3|7804.9|7801.3|7792.6|7789.8|412
1715131500000|2024-05-08 01:25:00|7796.9|7793.1|7796.1|7793.3|7798.1|7795.1|7794.9|7792.1|110
1715131800000|2024-05-08 01:30:00|7795.9|7793.1|7793.1|7789.3|7797.1|7793.8|7790.6|7787.1|227
1715132100000|2024-05-08 01:35:00|7792.9|7790.1|7793.1|7790.3|7794.4|7791.3|7790.9|7788.1|152
1715132400000|2024-05-08 01:40:00|7792.8|7790|7793.1|7790.3|7797.1|7793.6|7791.8|7789|163
1715132700000|2024-05-08 01:45:00|7792.4|7789.6|7793.1|7790.3|7795.1|7792.3|7787.8|7785|234
1715133000000|2024-05-08 01:50:00|7793.6|7790.8|7790.8|7788|7794.1|7791|7789.8|7787|136
1715133300000|2024-05-08 01:55:00|7791.1|7788.3|7788.1|7785.3|7791.8|7788.5|7787.8|7785|122
1715133600000|2024-05-08 02:00:00|7787.8|7785|7789.8|7787|7792.1|7789.3|7787.4|7784|155
1715133900000|2024-05-08 02:05:00|7790.1|7787.3|7789.1|7786.3|7790.1|7787.3|7788.8|7786|79
1715134200000|2024-05-08 02:10:00|7789.8|7786|7791.1|7788.3|7792.1|7789.3|7789.1|7786|107
1715134500000|2024-05-08 02:15:00|7790.8|7788|7786.8|7784|7791.1|7788.3|7786.5|7783.7|77
1715134800000|2024-05-08 02:20:00|7787.1|7784.3|7788.5|7785.7|7788.8|7786|7787.1|7784|77
1715135100000|2024-05-08 02:25:00|7788.8|7786|7789.5|7786.7|7790.1|7787.3|7788.1|7785|84
1715135400000|2024-05-08 02:30:00|7789.8|7786|7794.1|7791.3|7795.5|7792.7|7788.1|7785|162
1715135700000|2024-05-08 02:35:00|7793.8|7791|7794.1|7790.3|7795.1|7792.3|7792.1|7789|118
1715136000000|2024-05-08 02:40:00|7793.8|7791|7793.8|7791|7795.1|7792.3|7790.8|7788|138
1715136300000|2024-05-08 02:45:00|7794.1|7790.3|7790.1|7787.3|7795.1|7792.3|7789.1|7786.3|158
1715136600000|2024-05-08 02:50:00|7789.8|7787|7792.1|7789.3|7792.8|7790|7789.8|7787|114
1715136900000|2024-05-08 02:55:00|7792.8|7789|7791.1|7788.3|7793.3|7790.5|7789.8|7787|82
1715137200000|2024-05-08 03:00:00|7791.8|7789|7787.1|7784.3|7795.1|7792.3|7784.6|7781.5|280
1715137500000|2024-05-08 03:05:00|7787.3|7783.5|7787.1|7784.3|7788.3|7785.5|7786.3|7783.3|100
1715137800000|2024-05-08 03:10:00|7786.6|7783.8|7789.3|7786.5|7790.3|7787.5|7786.1|7782.5|162
1715138100000|2024-05-08 03:15:00|7789.6|7785.8|7791.3|7788.5|7791.8|7789|7789.3|7785.5|120
1715138400000|2024-05-08 03:20:00|7791.6|7788.8|7790.8|7788|7794.1|7791.3|7790|7787.2|384
1715138700000|2024-05-08 03:25:00|7790.3|7787.5|7790.8|7788|7791.8|7789|7788.8|7786|76
1715139000000|2024-05-08 03:30:00|7791|7788.2|7802.8|7800|7803|7800.2|7791|7788|398
1715139300000|2024-05-08 03:35:00|7802|7799.2|7800.8|7798|7803|7800.2|7799.8|7797|208
1715139600000|2024-05-08 03:40:00|7800.5|7797.7|7799|7796.2|7801|7798|7798.5|7795|79
1715139900000|2024-05-08 03:45:00|7798.8|7796|7795|7792.2|7798.8|7796|7793.7|7790.2|165
1715140200000|2024-05-08 03:50:00|7794.7|7791.9|7794.7|7790.9|7795|7792.2|7794|7790.9|47
1715140500000|2024-05-08 03:55:00|7794|7791.2|7792|7789.2|7795|7791.5|7792|7789.2|79
1715140800000|2024-05-08 04:00:00|7792.6|7789.8|7794|7790.2|7794|7790.9|7790.7|7787.2|126
1715141100000|2024-05-08 04:05:00|7793|7789.9|7791|7788.2|7793|7790.2|7790.7|7787.9|27
1715141400000|2024-05-08 04:10:00|7790.7|7787.9|7789|7786.2|7791.7|7788.7|7789|7786.2|51
1715141700000|2024-05-08 04:15:00|7789.4|7786.6|7787.7|7784.9|7789.7|7786.9|7787.7|7784.9|65
1715142000000|2024-05-08 04:20:00|7788|7785.2|7789|7786.2|7790|7786.2|7787.3|7784.2|37
1715142300000|2024-05-08 04:25:00|7789.7|7785.9|7789.7|7786.9|7791|7787.9|7789.2|7785.9|67
1715142600000|2024-05-08 04:30:00|7789|7786.2|7787|7784.2|7789|7786.2|7784.4|7781.4|174
1715142900000|2024-05-08 04:35:00|7786.4|7783.6|7783.7|7780.9|7786.7|7783.6|7781.7|7778.6|192
1715143200000|2024-05-08 04:40:00|7784|7781.2|7784.4|7781.6|7785|7782.2|7783.4|7780.6|40
1715143500000|2024-05-08 04:45:00|7784.7|7780.9|7783.7|7780.9|7785|7782.2|7782|7778.9|102
1715143800000|2024-05-08 04:50:00|7783.4|7780.6|7782.4|7779.6|7783.7|7780.6|7781.7|7778.6|69
1715144100000|2024-05-08 04:55:00|7782.7|7778.9|7782|7779.2|7783|7780.2|7781.4|7778.2|73
1715144400000|2024-05-08 05:00:00|7782.4|7779.6|7780|7777.2|7783|7779.9|7779.7|7776.9|118
1715144700000|2024-05-08 05:05:00|7780.4|7777.6|7781|7778.2|7782|7779.2|7780|7776.9|78
1715145000000|2024-05-08 05:10:00|7782|7778.4|7779.7|7776.9|7782|7778.4|7779.4|7776.2|70
1715145300000|2024-05-08 05:15:00|7779|7776.2|7780.7|7777.9|7781|7778.2|7777|7773.9|284
1715145600000|2024-05-08 05:20:00|7781|7778.2|7777|7774.2|7781|7778.2|7775|7772.2|216
1715145900000|2024-05-08 05:25:00|7777.7|7773.9|7778|7775.2|7778|7775.2|7774.7|7771.9|93
1715146200000|2024-05-08 05:30:00|7777.7|7774.9|7778.7|7775.9|7781.9|7778.9|7776|7772.9|274
1715146500000|2024-05-08 05:35:00|7779.4|7775.6|7779.7|7775.9|7780.7|7777.9|7777.7|7774.1|129
1715146800000|2024-05-08 05:40:00|7779.4|7776.6|7778.7|7775.9|7782.7|7779.9|7778.4|7775.6|168
1715147100000|2024-05-08 05:45:00|7778.9|7776.1|7777.7|7774.9|7779.9|7777.1|7775.7|7772.9|166
1715147400000|2024-05-08 05:50:00|7778.4|7774.6|7780.7|7776.9|7780.9|7777.6|7776.4|7772.9|112
1715147700000|2024-05-08 05:55:00|7780.4|7776.6|7777.6|7774.8|7781.4|7778.1|7777.4|7773.8|143
1715148000000|2024-05-08 06:00:00|7777.4|7774.6|7776.6|7772.8|7778.6|7775.6|7773.4|7770.6|207
1715148300000|2024-05-08 06:05:00|7776.9|7773.1|7774.9|7772.1|7776.9|7773.8|7771.9|7768.8|157
1715148600000|2024-05-08 06:10:00|7775.6|7772.8|7778.4|7775.6|7779.6|7776.6|7773.6|7769.8|200
1715148900000|2024-05-08 06:15:00|7780.6|7776.8|7778.6|7775.8|7781.9|7778.8|7777.1|7773.8|385
1715149200000|2024-05-08 06:20:00|7778.4|7775.6|7777.6|7774.8|7780.4|7777.6|7776.6|7773.8|181
1715149500000|2024-05-08 06:25:00|7777.9|7775.1|7772.6|7769.8|7778.8|7775.5|7770.6|7767.1|323
1715149800000|2024-05-08 06:30:00|7773.9|7770.1|7774.9|7772.1|7775.3|7772.5|7770.9|7767.6|236
1715150100000|2024-05-08 06:35:00|7775.2|7772.4|7772.2|7768.4|7777.9|7774.8|7769.5|7766.1|688
1715150400000|2024-05-08 06:40:00|7771.9|7769.1|7767.9|7765.1|7773.4|7770.4|7767.9|7765.1|453
1715150700000|2024-05-08 06:45:00|7768.2|7765.4|7764.2|7760.4|7768.9|7765.4|7762.5|7759.4|564
1715151000000|2024-05-08 06:50:00|7763.9|7761.1|7753.9|7751.1|7764.2|7761.4|7752.4|7749.4|879
1715151300000|2024-05-08 06:55:00|7754.2|7751.4|7751.2|7748.4|7755.2|7752.4|7750.9|7748.1|1030
1715151600000|2024-05-08 07:00:00|7750.9|7747.4|7748.4|7745.6|7758.2|7755.4|7741.9|7738.9|1395
1715151900000|2024-05-08 07:05:00|7748.9|7746.1|7743.2|7740.4|7748.9|7746.1|7741.4|7737.9|559
1715152200000|2024-05-08 07:10:00|7742.4|7739.4|7738.2|7735.4|7744.9|7741.4|7736.4|7733.4|971
1715152500000|2024-05-08 07:15:00|7737.4|7734.6|7738.4|7735.6|7744.4|7741.6|7737.4|7734.6|524
1715152800000|2024-05-08 07:20:00|7738.7|7735.9|7738.7|7734.9|7739.7|7736.6|7735.7|7732.6|393
1715153100000|2024-05-08 07:25:00|7738|7735.2|7738.4|7734.6|7741.4|7738.6|7731.7|7728.7|1538
1715153400000|2024-05-08 07:30:00|7737.7|7734.9|7742|7739.2|7742.7|7739.9|7735.7|7732.9|482
1715153700000|2024-05-08 07:35:00|7741.4|7738.2|7745.7|7741.9|7750|7747.2|7740.4|7737.6|800
1715154000000|2024-05-08 07:40:00|7745|7742.2|7727.7|7724.9|7746.7|7743.9|7726.4|7722.9|1105
1715154300000|2024-05-08 07:45:00|7728|7725.2|7720.3|7716.5|7731|7728.2|7718.3|7715.5|2394
1715154600000|2024-05-08 07:50:00|7719.5|7716.7|7718.5|7715.7|7723.3|7720.5|7717.3|7714.5|974
1715154900000|2024-05-08 07:55:00|7718.3|7715.5|7718.8|7716|7720.8|7718|7715.1|7712|1245
1715155200000|2024-05-08 08:00:00|7719.1|7716.3|7721.8|7719|7727.1|7724|7717.3|7714|1160
1715155500000|2024-05-08 08:05:00|7722.1|7718.3|7726.5|7723.7|7731.5|7728.7|7715.5|7712|2156
1715155800000|2024-05-08 08:10:00|7726.1|7723.3|7713.5|7710.7|7727.5|7724.4|7712.5|7709.4|1081
1715156100000|2024-05-08 08:15:00|7713.2|7710.4|7714.5|7710.7|7720.2|7716.7|7711.2|7707.7|706
1715156400000|2024-05-08 08:20:00|7713.2|7710.4|7724.2|7721.4|7725.2|7722.1|7711|7708.2|865
1715156700000|2024-05-08 08:25:00|7724.5|7721.7|7728.2|7725.4|7729.7|7726.7|7722.2|7719|1413
1715157000000|2024-05-08 08:30:00|7727.8|7725|7724.5|7720.7|7728.5|7725|7713.5|7710.4|871
1715157300000|2024-05-08 08:35:00|7723.8|7721|7716.5|7713.7|7726.2|7722.7|7714.5|7711.4|440
1715157600000|2024-05-08 08:40:00|7716.2|7713.4|7701.8|7699|7717.5|7714.7|7697.5|7694|1822
1715157900000|2024-05-08 08:45:00|7702.1|7699.3|7713.5|7710.7|7714.5|7711|7697.1|7694|942
1715158200000|2024-05-08 08:50:00|7712.5|7709.7|7705.1|7702.3|7714.5|7711.7|7702.5|7699.7|813
1715158500000|2024-05-08 08:55:00|7704.8|7702|7709.5|7706.7|7713|7709.7|7701.8|7699|621
1715158800000|2024-05-08 09:00:00|7708.5|7705.7|7698.1|7695.3|7711.5|7708.7|7697.8|7694|968
1715159100000|2024-05-08 09:05:00|7697.8|7695|7690.8|7688|7702.1|7699.2|7686.8|7684|1147
1715159400000|2024-05-08 09:10:00|7690|7687|7689.8|7687|7691|7688|7684.5|7681.7|968
1715159700000|2024-05-08 09:15:00|7690|7686.2|7692|7688.2|7692|7689.2|7683.6|7680.8|736
1715160000000|2024-05-08 09:20:00|7691.8|7688|7684|7681.2|7698|7695.2|7684|7681|792
1715160300000|2024-05-08 09:25:00|7683.8|7681|7683.6|7680.8|7691.8|7689|7682|7679.2|650
1715160600000|2024-05-08 09:30:00|7683.3|7680.5|7698|7695.2|7699.7|7696.9|7676.2|7673.4|1506
1715160900000|2024-05-08 09:35:00|7697|7694.2|7704.2|7700.4|7706.9|7704.1|7692|7688.9|1287
1715161200000|2024-05-08 09:40:00|7704.5|7701.4|7706.2|7703.4|7706.5|7703.7|7699.5|7696.4|531
1715161500000|2024-05-08 09:45:00|7706.5|7703.7|7706.5|7703.7|7707.7|7704.7|7701.7|7698.9|507
1715161800000|2024-05-08 09:50:00|7706.9|7704.1|7708.2|7705.4|7711.2|7707.7|7703.2|7700.4|420
1715162100000|2024-05-08 09:55:00|7708.5|7704.7|7721.6|7718.8|7722.6|7718.8|7708|7704.7|1032
1715162400000|2024-05-08 10:00:00|7722.6|7718.5|7729.3|7726.5|7734.7|7731.5|7722|7718.5|1366
1715162700000|2024-05-08 10:05:00|7729.6|7725.8|7731|7728.2|7732.3|7729.2|7718.9|7716.1|733
1715163000000|2024-05-08 10:10:00|7731.7|7728.9|7731|7727.2|7733.3|7730.2|7722.3|7719.5|623
1715163300000|2024-05-08 10:15:00|7730.3|7727.5|7740.2|7737.4|7743.4|7740.6|7728.7|7725.9|1671
1715163600000|2024-05-08 10:20:00|7740.4|7737.6|7743.7|7740.9|7745.4|7742.4|7737.7|7734.4|481
1715163900000|2024-05-08 10:25:00|7743.4|7740.6|7747.7|7744.9|7748.7|7745.9|7740.4|7737.6|676
1715164200000|2024-05-08 10:30:00|7747.4|7744.6|7737.4|7734.6|7749.4|7746.6|7737.4|7733.6|560
1715164500000|2024-05-08 10:35:00|7737|7734.2|7749.1|7746.3|7751.7|7748.9|7736.7|7733.6|708
1715164800000|2024-05-08 10:40:00|7749.4|7746.6|7745.1|7742.3|7749.6|7746.8|7742.7|7739.6|439
1715165100000|2024-05-08 10:45:00|7745.4|7742.6|7750.7|7746.9|7752.7|7749.9|7740.7|7737.9|721
1715165400000|2024-05-08 10:50:00|7750|7747.2|7746.7|7743.9|7751.1|7748.3|7743.7|7740.9|359
1715165700000|2024-05-08 10:55:00|7746.4|7743.6|7751.1|7748.3|7753.1|7750.3|7746.4|7743.6|735
1715166000000|2024-05-08 11:00:00|7750.7|7747.9|7750.1|7747.3|7755.1|7752|7747.1|7744|641
1715166300000|2024-05-08 11:05:00|7751.1|7748.3|7745.6|7741.8|7751.8|7748.8|7743.8|7740.8|891
1715166600000|2024-05-08 11:10:00|7744.8|7742|7747.1|7744.3|7751.5|7748.7|7743.8|7741|721
1715166900000|2024-05-08 11:15:00|7746.8|7744|7741.8|7739|7750.1|7747|7737.1|7734|474
1715167200000|2024-05-08 11:20:00|7742.1|7738.3|7731.4|7728.6|7742.1|7738.3|7727.1|7724.3|1621
1715167500000|2024-05-08 11:25:00|7731.7|7728.9|7722.1|7719.3|7733.4|7730.3|7722.1|7719.3|534
1715167800000|2024-05-08 11:30:00|7722.4|7719.6|7733.1|7729.3|7733.7|7730.9|7717.4|7714.6|976
1715168100000|2024-05-08 11:35:00|7732.8|7730|7730.4|7726.6|7734.1|7731.3|7726.4|7722.9|647
1715168400000|2024-05-08 11:40:00|7729.7|7726.9|7738.1|7735.3|7739.1|7736.3|7729.4|7725.9|409
1715168700000|2024-05-08 11:45:00|7737.5|7734.7|7737.8|7735|7738.1|7735.3|7733.1|7729.8|303
1715169000000|2024-05-08 11:50:00|7738.1|7734.3|7734.1|7731.3|7744.1|7741.3|7732.8|7730|380
1715169300000|2024-05-08 11:55:00|7733.8|7731|7729.4|7725.6|7738.5|7735.7|7720.4|7717.6|1409
1715169600000|2024-05-08 12:00:00|7729.7|7725.9|7719.1|7716.3|7729.7|7725.9|7711.7|7708.9|1436
1715169900000|2024-05-08 12:05:00|7719.4|7716.6|7719.1|7716.3|7722.4|7719.3|7717.1|7714.3|501
1715170200000|2024-05-08 12:10:00|7719.4|7715.6|7723.6|7719.8|7724.4|7721.6|7716.6|7713.6|631
1715170500000|2024-05-08 12:15:00|7723.4|7720.6|7717.6|7714.8|7727.4|7724.6|7713.4|7710.6|2127
1715170800000|2024-05-08 12:20:00|7718.6|7714.6|7719.6|7716.8|7719.6|7716.8|7714.4|7711.6|393
1715171100000|2024-05-08 12:25:00|7719.1|7715.8|7713.6|7710.8|7720.9|7717.8|7713.1|7709.8|790
1715171400000|2024-05-08 12:30:00|7712.9|7710.1|7718.6|7715.8|7722.9|7719.8|7711.6|7708.5|1327
1715171700000|2024-05-08 12:35:00|7717.6|7714.8|7726.3|7723.5|7728.6|7725.5|7713.4|7710.1|1421
1715172000000|2024-05-08 12:40:00|7725.6|7722.5|7729.3|7726.5|7732.3|7729.5|7720.6|7717.6|840
1715172300000|2024-05-08 12:45:00|7728.9|7726.1|7731.8|7729|7734|7731.2|7722.3|7718.8|1685
1715172600000|2024-05-08 12:50:00|7732|7729.2|7737.8|7735|7738|7735.2|7728|7725.2|908
1715172900000|2024-05-08 12:55:00|7738|7735.2|7740.7|7737.9|7747.8|7744.7|7737|7734|1367
1715173200000|2024-05-08 13:00:00|7740.3|7737.5|7756.5|7753.7|7767|7764.2|7728|7725.2|7009
1715173500000|2024-05-08 13:05:00|7756.2|7753.4|7762.7|7759.9|7765.7|7762.9|7749.5|7746.7|1859
1715173800000|2024-05-08 13:10:00|7763|7760.2|7759.5|7756.7|7770.7|7767.7|7757|7753.7|1557
1715174100000|2024-05-08 13:15:00|7759|7756.2|7754.7|7751.9|7761|7757.9|7748.7|7745.6|1290
1715174400000|2024-05-08 13:20:00|7754.4|7751.6|7758|7755.2|7765.7|7762.6|7752.7|7749.6|1557
1715174700000|2024-05-08 13:25:00|7757.7|7754.9|7751|7747.2|7765|7761.9|7750.2|7746.9|1597
1715175000000|2024-05-08 13:30:00|7750.7|7747.9|7737.7|7733.9|7752.7|7749.9|7729.7|7726.6|3308
1715175300000|2024-05-08 13:35:00|7736|7733.2|7744.7|7741.9|7746.4|7743.6|7729.7|7725.9|1431
1715175600000|2024-05-08 13:40:00|7744.4|7741.6|7757.1|7754.3|7762.6|7759.8|7737.4|7734.6|3443
1715175900000|2024-05-08 13:45:00|7757.4|7754.6|7752.8|7750|7758.4|7755.6|7744.1|7741.3|1283
1715176200000|2024-05-08 13:50:00|7753.1|7749.3|7768.3|7765.5|7774.6|7771.8|7746.8|7744|3127
1715176500000|2024-05-08 13:55:00|7768.6|7764.8|7772.3|7769.5|7773.6|7770.5|7761.8|7759|1906
1715176800000|2024-05-08 14:00:00|7773|7769.2|7772.3|7769.5|7777.6|7774.8|7768.1|7765.3|2340
1715177100000|2024-05-08 14:05:00|7772.5|7768.7|7783|7780.2|7784.2|7780.9|7768.3|7765.5|3099
1715177400000|2024-05-08 14:10:00|7782.3|7779.5|7787.7|7784.9|7791.7|7788.5|7781.3|7778.2|1991
1715177700000|2024-05-08 14:15:00|7787.3|7784.5|7782|7779.2|7791|7787.9|7779|7775.9|1621
1715178000000|2024-05-08 14:20:00|7781.7|7778.9|7784|7780.2|7786|7782.9|7771.7|7768.6|3936
1715178300000|2024-05-08 14:25:00|7783.7|7780.9|7776|7772.2|7786|7782.9|7774|7770.9|2610
1715178600000|2024-05-08 14:30:00|7781.4|7773.6|7798.2|7794.4|7810|7807.2|7780.4|7772.6|6224
1715178900000|2024-05-08 14:35:00|7797.5|7794.7|7822.1|7819.3|7823.1|7820.3|7786.2|7782.7|6951
1715179200000|2024-05-08 14:40:00|7822.4|7819.6|7824.7|7821.9|7846.4|7843.6|7820.1|7817.3|9183
1715179500000|2024-05-08 14:45:00|7825.1|7822.3|7816.5|7813.7|7830.4|7827.1|7813.8|7811|4733
1715179800000|2024-05-08 14:50:00|7816.8|7814|7834.6|7831.8|7838.6|7835.8|7815.8|7812.7|3176
1715180100000|2024-05-08 14:55:00|7835.4|7832.6|7836.6|7833.8|7849.4|7845.8|7829.2|7826.4|5342
1715180400000|2024-05-08 15:00:00|7836.9|7834.1|7852.1|7849.3|7853.8|7851|7836.2|7833.1|2590
1715180700000|2024-05-08 15:05:00|7852.3|7849.5|7838.9|7836.1|7853.3|7850.3|7836.6|7833.8|2105
1715181000000|2024-05-08 15:10:00|7839.3|7836.5|7833.9|7831.1|7846.6|7843.8|7829.2|7826.4|3085
1715181300000|2024-05-08 15:15:00|7834.2|7831.4|7844.3|7841.5|7846.6|7843.8|7832.9|7830.1|1912
1715181600000|2024-05-08 15:20:00|7844.8|7842|7859|7856.2|7860.3|7857.2|7839.3|7836.5|2470
1715181900000|2024-05-08 15:25:00|7859.3|7856.5|7855.6|7852.8|7863.3|7860.2|7853.6|7850.8|3171
1715182200000|2024-05-08 15:30:00|7856|7853.2|7866|7863.2|7867.5|7864.7|7856|7852.5|2599
1715182500000|2024-05-08 15:35:00|7866.3|7863.5|7888.5|7885.7|7890.2|7887.1|7866.3|7863.5|9801
1715182800000|2024-05-08 15:40:00|7888.2|7885.4|7891.4|7888.6|7892.9|7890.1|7882.2|7879.4|2849
1715183100000|2024-05-08 15:45:00|7891|7888.2|7879.7|7875.9|7891.2|7888.4|7872.3|7868.9|3297
1715183400000|2024-05-08 15:50:00|7879.4|7876.6|7874.4|7871.6|7884.7|7881.6|7874.4|7871.6|1586
1715183700000|2024-05-08 15:55:00|7875|7872.2|7884.9|7882.1|7888.1|7885.1|7874.4|7871.6|2515
1715184000000|2024-05-08 16:00:00|7885.1|7881.3|7880.3|7877.5|7885.1|7881.8|7874.9|7871.3|2886
1715184300000|2024-05-08 16:05:00|7880.6|7876.8|7875.3|7872.5|7884.6|7881.8|7873.3|7870.5|1214
1715184600000|2024-05-08 16:10:00|7875.6|7872.8|7854.4|7851.6|7878.3|7875.5|7854.1|7851.3|4043
1715184900000|2024-05-08 16:15:00|7854.8|7852|7857.8|7855|7861.4|7858.6|7851.4|7848.6|4964
1715185200000|2024-05-08 16:20:00|7858.1|7855.3|7851.1|7848.3|7865.1|7862.3|7850.8|7847.3|1307
1715185500000|2024-05-08 16:25:00|7850.4|7847.6|7854.8|7852|7854.8|7852|7847.4|7844.6|1299
1715185800000|2024-05-08 16:30:00|7855.1|7852.3|7861.8|7859|7864|7861|7853.1|7850.3|1309
1715186100000|2024-05-08 16:35:00|7862.2|7859.4|7861.8|7859|7868.5|7865.7|7860.8|7858|1189
1715186400000|2024-05-08 16:40:00|7862.5|7858.7|7863.8|7861|7867.5|7864.7|7855.8|7853|1737
1715186700000|2024-05-08 16:45:00|7862.8|7860|7854.8|7852|7868.8|7865.7|7853.8|7851|1330
1715187000000|2024-05-08 16:50:00|7853.8|7851|7855.5|7852.7|7864.2|7861.4|7853.8|7850.7|2380
1715187300000|2024-05-08 16:55:00|7856.2|7852.4|7859.5|7855.7|7859.5|7856.7|7852.8|7850|620
1715187600000|2024-05-08 17:00:00|7859.2|7856.4|7860.9|7858.1|7861.2|7858.4|7852.5|7849.4|1073
1715187900000|2024-05-08 17:05:00|7861.2|7857.4|7857.2|7854.4|7862.2|7859.4|7856.9|7854.1|568
1715188200000|2024-05-08 17:10:00|7856.2|7853.4|7851.9|7849.1|7856.2|7853.4|7849.9|7847.1|829
1715188500000|2024-05-08 17:15:00|7851.5|7848.7|7851.2|7848.4|7854.2|7851.4|7847.2|7844.1|776
1715188800000|2024-05-08 17:20:00|7850.9|7848.1|7849.2|7846.4|7851.5|7848.4|7846.2|7843.4|1120
1715189100000|2024-05-08 17:25:00|7848.9|7846.1|7845.2|7842.4|7851.1|7848.1|7844.2|7841.1|2550
1715189400000|2024-05-08 17:30:00|7844.9|7842.1|7848.9|7846.1|7851.9|7848.8|7844.2|7841.1|811
1715189700000|2024-05-08 17:35:00|7848.6|7845.8|7864|7861.2|7864.6|7861.8|7848.6|7845.8|1467
1715190000000|2024-05-08 17:40:00|7864.3|7861.5|7860.6|7857.8|7864.3|7861.5|7859.6|7856.5|741
1715190300000|2024-05-08 17:45:00|7861.3|7858.5|7869|7866.2|7872.3|7869.2|7859.3|7856.5|2790
1715190600000|2024-05-08 17:50:00|7869.7|7866.9|7867.7|7864.9|7870.7|7867.6|7865.4|7862.6|876
1715190900000|2024-05-08 17:55:00|7868.1|7865.3|7864|7861.2|7870.7|7867.2|7860.6|7857.5|2271
1715191200000|2024-05-08 18:00:00|7864.3|7861.5|7870|7867.2|7872|7869.2|7864|7860.5|2473
1715191500000|2024-05-08 18:05:00|7870.7|7867.9|7871.4|7868.6|7873.7|7870.9|7868.7|7865.9|1832
1715191800000|2024-05-08 18:10:00|7872.4|7868.9|7877.4|7874.6|7877.7|7874.6|7869|7865.9|2317
1715192100000|2024-05-08 18:15:00|7877.7|7873.9|7873.7|7869.9|7880.7|7877.9|7873|7869.9|1226
1715192400000|2024-05-08 18:20:00|7874|7870.9|7868.9|7866.1|7877.7|7874.9|7867.9|7864.8|4619
1715192700000|2024-05-08 18:25:00|7869.1|7866.3|7874|7871.2|7881|7878.2|7866.1|7863.3|12075
1715193000000|2024-05-08 18:30:00|7875|7872.2|7891.8|7889|7894.1|7891|7874.3|7871.2|5440
1715193300000|2024-05-08 18:35:00|7892.1|7888.3|7895.8|7893|7901.5|7898.4|7889.4|7886.3|3079
1715193600000|2024-05-08 18:40:00|7895.4|7892.6|7891.1|7888.3|7897.8|7895|7891.1|7888.3|1510
1715193900000|2024-05-08 18:45:00|7890.8|7888|7891.1|7888.3|7896.1|7892.3|7890.4|7887.3|1000
1715194200000|2024-05-08 18:50:00|7890.4|7887.3|7887.4|7884.6|7891.4|7888.6|7886.4|7883.3|699
1715194500000|2024-05-08 18:55:00|7887.1|7884.3|7884.7|7881.9|7888.1|7885|7880.7|7877.9|1931
1715194800000|2024-05-08 19:00:00|7884.4|7881.6|7886.4|7883.6|7889.1|7886|7883.4|7880.6|613
1715195100000|2024-05-08 19:05:00|7887.1|7883.3|7886.4|7883.6|7889.4|7885.6|7885.9|7882.8|525
1715195400000|2024-05-08 19:10:00|7886.6|7883.8|7892.1|7888.3|7893.1|7890|7886.4|7883.6|475
1715195700000|2024-05-08 19:15:00|7891.8|7889|7889.8|7887|7891.8|7889|7888.3|7885.3|393
1715196000000|2024-05-08 19:20:00|7890.1|7886.3|7892.3|7889.5|7892.3|7889.5|7889.3|7886.3|327
1715196300000|2024-05-08 19:25:00|7893|7889.2|7894.8|7892|7895.8|7893|7892|7889.2|890
1715196600000|2024-05-08 19:30:00|7894.5|7891.7|7894.7|7891.9|7896.2|7892.9|7892.8|7889.7|530
1715196900000|2024-05-08 19:35:00|7894.5|7891.7|7894.7|7891.9|7895.7|7892.9|7892.7|7889.9|407
1715197200000|2024-05-08 19:40:00|7894.5|7891.7|7892|7889.2|7898.4|7895.4|7892|7888.9|426
1715197500000|2024-05-08 19:45:00|7891.7|7888.2|7893.7|7890.9|7895.2|7891.9|7891.7|7888.2|352
1715197800000|2024-05-08 19:50:00|7893.3|7890.5|7895|7891.2|7895|7891.9|7892.7|7889.9|268
1715198100000|2024-05-08 19:55:00|7894.3|7891.5|7895|7892.2|7895.7|7892.9|7892.7|7889.9|390
1715198400000|2024-05-08 20:00:00|7895.7|7891.9|7896.7|7893.9|7897.3|7894.5|7894.7|7891.9|170
1715198700000|2024-05-08 20:05:00|7897|7893.2|7897|7894.2|7897.3|7894.5|7896.3|7893.2|100
1715199000000|2024-05-08 20:10:00|7896.7|7893.9|7894|7891.2|7897|7893.9|7893.3|7890.5|158
1715199300000|2024-05-08 20:15:00|7894.3|7891.5|7895|7892.2|7895.3|7892.5|7893.3|7890.2|220
1715199600000|2024-05-08 20:20:00|7895.3|7892.5|7899|7896.2|7899.7|7896.9|7894.7|7891.9|208
1715199900000|2024-05-08 20:25:00|7899.7|7896.9|7897.3|7894.5|7900.3|7897.5|7897.3|7894.2|176
1715200200000|2024-05-08 20:30:00|7897|7894.2|7895.7|7892.9|7899|7895.9|7891|7888.2|518
1715200500000|2024-05-08 20:35:00|7894.7|7891.9|7895.7|7892.9|7897|7893.9|7894.7|7891.9|95
1715200800000|2024-05-08 20:40:00|7895.3|7892.5|7893.7|7890.9|7897|7894.2|7892.7|7889.4|265
1715201100000|2024-05-08 20:45:00|7894|7891.2|7895.7|7892.9|7896.2|7893.3|7893.7|7890.9|156
1715201400000|2024-05-08 20:50:00|7896.7|7893.9|7895.7|7892.9|7897|7893.9|7894.7|7891.9|101
1715201700000|2024-05-08 20:55:00|7896.4|7892.6|7899.9|7896.1|7899.9|7896.9|7895.7|7892.1|524
1715205600000|2024-05-08 22:00:00|7897.9|7895.1|7893.9|7891.1|7899.9|7896.4|7893.9|7891.1|210
1715205900000|2024-05-08 22:05:00|7893.6|7890.8|7892.6|7889.8|7894.2|7891.4|7891.9|7888.8|110
1715206200000|2024-05-08 22:10:00|7892.9|7889.1|7890.6|7887.8|7892.9|7890.1|7889.9|7887.1|116
1715206500000|2024-05-08 22:15:00|7890.2|7887.4|7891.6|7888.8|7891.9|7888.8|7888.9|7885.8|71
1715206800000|2024-05-08 22:20:00|7891.2|7888.4|7890.9|7887.1|7891.9|7888.8|7889.2|7886.1|48
1715207100000|2024-05-08 22:25:00|7890.1|7887.3|7891.1|7888.3|7891.3|7888.3|7889.1|7886.1|43
1715207400000|2024-05-08 22:30:00|7891.9|7888.1|7892.6|7889.8|7892.8|7889.8|7890.9|7887.8|35
1715207700000|2024-05-08 22:35:00|7892.8|7889|7891.8|7889|7893.8|7891|7891.8|7889|41
1715208000000|2024-05-08 22:40:00|7891.5|7888|7891.8|7889|7892.8|7889.5|7891.5|7888|20
1715208300000|2024-05-08 22:45:00|7892.5|7889.7|7892.5|7889.7|7892.8|7889.7|7892.5|7889|14
1715208600000|2024-05-08 22:50:00|7892.1|7889.3|7891.5|7888.7|7892.1|7889.3|7891.1|7888|33
1715208900000|2024-05-08 22:55:00|7891.8|7889|7893.5|7890.7|7894.5|7891|7891.8|7889|53
1715209200000|2024-05-08 23:00:00|7893.8|7891|7897.5|7893.7|7897.8|7895|7893.8|7890.7|89
1715209500000|2024-05-08 23:05:00|7897.2|7894.4|7895.5|7892.7|7897.8|7894.7|7895.5|7892.7|16
1715209800000|2024-05-08 23:10:00|7895.8|7893|7899.5|7896.7|7900.5|7897.3|7895.8|7892.7|45
1715210100000|2024-05-08 23:15:00|7899.8|7896|7898.8|7895|7900.5|7897|7898.5|7895|48
1715210400000|2024-05-08 23:20:00|7898.1|7895.3|7898.8|7896|7899.8|7896.7|7898.1|7895|16
1715210700000|2024-05-08 23:25:00|||||||||10
1715211000000|2024-05-08 23:30:00|7899.2|7896.4|7898.8|7895|7899.8|7896.7|7898.8|7895|32
1715211300000|2024-05-08 23:35:00|7898.5|7895.7|7899.8|7896|7899.8|7896.7|7898.1|7895|35
1715211600000|2024-05-08 23:40:00|7899.5|7896.7|7899.8|7897|7899.8|7897|7899.5|7896.7|12
1715211900000|2024-05-08 23:45:00|7900.5|7896.7|7900.5|7896.7|7900.5|7897.4|7899.5|7896.7|22
1715212200000|2024-05-08 23:50:00|7899.8|7897.7|7899.8|7897|7900.8|7897.7|7899.5|7896.7|63
1715212500000|2024-05-08 23:55:00|7900.5|7896.7|7900.8|7897|7900.8|7897.7|7899.5|7896.7|65
1715212800000|2024-05-09 00:00:00|7900|7897.2|7904.5|7901.7|7906|7903|7899.5|7896.7|407
1715213100000|2024-05-09 00:05:00|7904.7|7901.9|7903.7|7900.9|7906|7902.9|7903|7900.2|152
1715213400000|2024-05-09 00:10:00|7904|7900.2|7903.7|7900.9|7904.7|7901.9|7902.7|7898.9|93
1715213700000|2024-05-09 00:15:00|7904.7|7901.6|7904.4|7901.6|7908.4|7904.9|7902.4|7899.6|172
1715214000000|2024-05-09 00:20:00|7904.7|7900.9|7901.7|7898.9|7904.7|7901.9|7901.7|7898.7|51
1715214300000|2024-05-09 00:25:00|7902|7899.2|7903.7|7900.9|7904|7901.2|7901.7|7897.9|67
1715214600000|2024-05-09 00:30:00|7904|7900.2|7902.7|7899.9|7904|7901.2|7902|7899.2|51
1715214900000|2024-05-09 00:35:00|7902.4|7899.6|7903.7|7900.9|7904.7|7901.6|7902.4|7899.6|53
1715215200000|2024-05-09 00:40:00|7904|7901.2|7902.7|7899.9|7904|7901.2|7902.7|7899.6|37
1715215500000|2024-05-09 00:45:00|7903|7900.2|7907.4|7904.6|7915.7|7912.6|7902.7|7899.9|467
1715215800000|2024-05-09 00:50:00|7907.7|7903.9|7907.7|7904.9|7910.4|7906.9|7906.4|7903.3|163
1715216100000|2024-05-09 00:55:00|7908.1|7905.3|7908.7|7904.9|7912.5|7909.7|7906.4|7903.2|526
1715216400000|2024-05-09 01:00:00|7908.4|7905.6|7909.4|7906.6|7913.4|7910.6|7906.4|7902.9|381
1715216700000|2024-05-09 01:05:00|7909.7|7905.9|7901.7|7898.9|7909.7|7906.6|7900|7896.9|275
1715217000000|2024-05-09 01:10:00|7901|7898.2|7899.7|7896.9|7903|7900.2|7896.8|7893.5|344
1715217300000|2024-05-09 01:15:00|7899|7895.9|7899.7|7896.9|7900|7897.2|7895.7|7892.9|146
1715217600000|2024-05-09 01:20:00|7900|7897.2|7904.7|7900.9|7905|7902.2|7899|7895.9|197
1715217900000|2024-05-09 01:25:00|7904.4|7901.6|7903.4|7900.6|7905.4|7902.6|7903|7899.7|76
1715218200000|2024-05-09 01:30:00|7903.7|7899.9|7902.4|7899.6|7905.7|7902.9|7900.7|7897.6|108
1715218500000|2024-05-09 01:35:00|7902.7|7899.9|7903.6|7900.8|7906.7|7903.9|7902.6|7899.6|98
1715218800000|2024-05-09 01:40:00|7904.4|7900.6|7903.6|7900.8|7905.6|7901.8|7901.4|7898.6|42
1715219100000|2024-05-09 01:45:00|7904.6|7901.5|7905.6|7902.8|7907.6|7904.5|7903.3|7900.5|155
1715219400000|2024-05-09 01:50:00|7905.3|7902.5|7905.3|7902.5|7907.3|7903.8|7903.3|7900.5|51
1715219700000|2024-05-09 01:55:00|7905.6|7902.8|7906.3|7903.5|7907.3|7903.8|7904.3|7901.5|69
1715220000000|2024-05-09 02:00:00|7905.9|7902.5|7905.6|7902.8|7906.6|7903.5|7901.3|7898.5|151
1715220300000|2024-05-09 02:05:00|7906.3|7902.5|7902.3|7899.5|7906.3|7903.5|7901.6|7898.5|119
1715220600000|2024-05-09 02:10:00|7902.7|7899.9|7905.3|7902.5|7906.3|7903.5|7902.7|7899.5|125
1715220900000|2024-05-09 02:15:00|7905.6|7902.8|7906.3|7903.5|7908.3|7905.5|7904.6|7901.5|108
1715221200000|2024-05-09 02:20:00|7906.6|7903.8|7904.6|7901.8|7907.3|7903.8|7904.3|7901.5|53
1715221500000|2024-05-09 02:25:00|7905.3|7902.5|7907.3|7904.5|7910|7907.2|7904.6|7901.3|200
1715221800000|2024-05-09 02:30:00|7906.3|7903.5|7906.3|7903.5|7908.3|7905.2|7904.7|7901.9|145
1715222100000|2024-05-09 02:35:00|7907|7903.2|7913|7910.2|7914|7910.9|7905|7902.2|471
1715222400000|2024-05-09 02:40:00|7912.7|7909.9|7911.3|7908.5|7913|7909.9|7910.3|7907.2|120
1715222700000|2024-05-09 02:45:00|7911.7|7908.9|7911|7907.2|7912|7909.2|7907.7|7904.9|112
1715223000000|2024-05-09 02:50:00|7910.7|7906.9|7913.7|7909.9|7916.7|7913.4|7910|7906.9|576
1715223300000|2024-05-09 02:55:00|7913.4|7910.6|7917.1|7914.3|7919.4|7916.3|7913.4|7910.6|1262
1715223600000|2024-05-09 03:00:00|7917.8|7915|7913.1|7910.3|7918.1|7915.3|7913.1|7910.3|257
1715223900000|2024-05-09 03:05:00|7914.1|7911.3|7916.1|7913.3|7916.1|7913.3|7913.1|7910|117
1715224200000|2024-05-09 03:10:00|7916.4|7912.6|7916.8|7914|7917.1|7914.3|7915.4|7912.3|46
1715224500000|2024-05-09 03:15:00|7917.1|7914.3|7919.1|7916.3|7919.4|7916.6|7917.1|7913.8|102
1715224800000|2024-05-09 03:20:00|7919.4|7915.6|7920.1|7916.3|7921.1|7918.3|7919.1|7915.6|111
1715225100000|2024-05-09 03:25:00|7919.4|7916.6|7917.8|7915|7920.1|7916.6|7917.1|7914.3|88
1715225400000|2024-05-09 03:30:00|7918|7914.2|7915|7912.2|7918|7915|7915|7912.2|161
1715225700000|2024-05-09 03:35:00|7915.3|7912.5|7916|7913.2|7916.3|7913.5|7915|7912.2|76
1715226000000|2024-05-09 03:40:00|7916.3|7913.5|7915.3|7912.5|7916.3|7913.5|7915|7912.2|58
1715226300000|2024-05-09 03:45:00|7915|7912.2|7919|7916.2|7919|7916.2|7915|7912.2|114
1715226600000|2024-05-09 03:50:00|7919.4|7916.6|7919.7|7916.9|7920|7916.9|7918.7|7915.9|49
1715226900000|2024-05-09 03:55:00|7919.3|7916.5|7918.7|7915.9|7920.2|7916.9|7918|7914.9|69
1715227200000|2024-05-09 04:00:00|7919.4|7916.6|7918.3|7915.5|7920|7917.2|7918|7914.9|190
1715227500000|2024-05-09 04:05:00|7919|7915.2|7917.3|7914.5|7919|7916.2|7915.6|7912.8|91
1715227800000|2024-05-09 04:10:00|7917|7914.2|7915.3|7912.5|7917.6|7914.8|7915.3|7912.5|52
1715228100000|2024-05-09 04:15:00|7915.6|7912.8|7915|7912.2|7917.3|7913.8|7915|7912.2|90
1715228400000|2024-05-09 04:20:00|7915.4|7912.6|7915.3|7912.5|7916.3|7912.8|7915|7912.2|59
1715228700000|2024-05-09 04:25:00|7915|7912.2|7916|7913.2|7916.7|7913.9|7915|7912.2|64
1715229000000|2024-05-09 04:30:00|7917|7914.2|7918|7915.2|7919.3|7915.5|7916.6|7913.5|136
1715229300000|2024-05-09 04:35:00|7917.6|7914.8|7918|7915.2|7919.5|7916.2|7917.6|7914.2|70
1715229600000|2024-05-09 04:40:00|7917.3|7914.2|7916.7|7913.9|7918|7914.5|7916|7913.2|28
1715229900000|2024-05-09 04:45:00|7917|7913.2|7916|7913.2|7917|7913.9|7915.3|7912.2|59
1715230200000|2024-05-09 04:50:00|7916.3|7913.5|7917|7914.2|7917.4|7914.4|7916|7913.2|44
1715230500000|2024-05-09 04:55:00|7916.2|7913.4|7918.9|7916.1|7918.9|7916.1|7916|7913.2|51
1715230800000|2024-05-09 05:00:00|7918.7|7915.9|7915.6|7912.8|7918.9|7915.9|7915.6|7912.8|74
1715231100000|2024-05-09 05:05:00|7914.9|7912.1|7916.6|7913.8|7916.6|7913.8|7914.9|7911.8|48
1715231400000|2024-05-09 05:10:00|7916.9|7914.1|7916.6|7913.8|7917.9|7914.8|7915.9|7913.1|56
1715231700000|2024-05-09 05:15:00|7916.9|7913.1|7917.9|7914.1|7917.9|7915.1|7916.2|7913.1|42
1715232000000|2024-05-09 05:20:00|7917.6|7914.8|7918.6|7915.8|7918.9|7915.8|7916.6|7913.8|73
1715232300000|2024-05-09 05:25:00|7916.9|7914.1|7915.9|7913.1|7917.2|7914.1|7914.9|7912.1|178
1715232600000|2024-05-09 05:30:00|7915.6|7912.8|7912.9|7910.1|7916.2|7912.8|7908.5|7905.7|502
1715232900000|2024-05-09 05:35:00|7912.5|7909.7|7911.9|7909.1|7913.2|7910.1|7910.9|7908.1|83
1715233200000|2024-05-09 05:40:00|7912.2|7908.4|7912.2|7909.4|7913.9|7911.1|7910.9|7908.1|112
1715233500000|2024-05-09 05:45:00|7912.9|7909.1|7914.9|7912.1|7915.9|7912.6|7912.2|7909.1|85
1715233800000|2024-05-09 05:50:00|7914.2|7911.1|7911.9|7909.1|7914.9|7911.4|7909.9|7907.1|86
1715234100000|2024-05-09 05:55:00|7912.2|7909.4|7909.9|7907.1|7912.9|7909.4|7909.9|7906.4|80
1715234400000|2024-05-09 06:00:00|7910.2|7906.4|7913.9|7910.1|7914.2|7911.4|7908.9|7906.1|136
1715234700000|2024-05-09 06:05:00|7914.2|7911.1|7912.2|7908.4|7915.2|7912.4|7911.9|7908.4|72
1715235000000|2024-05-09 06:10:00|7911.9|7909.1|7910.5|7907.7|7912.9|7909.4|7909.9|7907.1|67
1715235300000|2024-05-09 06:15:00|7911.2|7907.4|7906.9|7904.1|7911.5|7908.7|7905.2|7902.4|324
1715235600000|2024-05-09 06:20:00|7907.2|7904.4|7907.4|7904.6|7909.2|7906.4|7904.9|7901.7|253
1715235900000|2024-05-09 06:25:00|7906.4|7903.6|7907.4|7904.6|7910.4|7907.6|7906.4|7903.6|375
1715236200000|2024-05-09 06:30:00|7907.7|7904.9|7913.4|7910.6|7913.7|7910.9|7907.7|7904.4|114
1715236500000|2024-05-09 06:35:00|7913.7|7909.9|7910|7907.2|7914.7|7911.6|7910|7906.9|167
1715236800000|2024-05-09 06:40:00|7910.7|7906.9|7910|7907.2|7912|7908.9|7908.3|7905.5|1054
1715237100000|2024-05-09 06:45:00|7910.3|7907.5|7908.3|7904.5|7912.3|7909.2|7904.3|7901.5|169
1715237400000|2024-05-09 06:50:00|7908|7905.2|7908.7|7905.9|7910|7906.9|7904|7901.2|1050
1715237700000|2024-05-09 06:55:00|7909|7906.2|7905.4|7902.6|7910|7907.2|7905.4|7902.6|227
1715238000000|2024-05-09 07:00:00|7905.7|7902.9|7904.7|7900.9|7908.7|7905.6|7903|7900.2|380
1715238300000|2024-05-09 07:05:00|7904.4|7901.6|7915.4|7912.6|7917.7|7914.9|7903.7|7900.9|403
1715238600000|2024-05-09 07:10:00|7915.7|7912.9|7921.7|7918.9|7923|7919.7|7915.4|7912.6|582
1715238900000|2024-05-09 07:15:00|7921.4|7918.6|7917.7|7913.9|7921.7|7918.9|7916|7912.9|216
1715239200000|2024-05-09 07:20:00|7917|7914.2|7918.7|7915.9|7920.7|7917.9|7913.4|7909.9|317
1715239500000|2024-05-09 07:25:00|7919|7915.2|7921|7918.2|7922.4|7919.6|7918|7914.9|463
1715239800000|2024-05-09 07:30:00|7920.7|7917.9|7924.7|7920.9|7925.7|7922.6|7917.7|7914.9|615
1715240100000|2024-05-09 07:35:00|7924|7921.2|7925.4|7922.6|7929.7|7926.9|7923.4|7919.9|1011
1715240400000|2024-05-09 07:40:00|7925.1|7922.3|7925.8|7923|7928.1|7924.6|7924.4|7921.6|414
1715240700000|2024-05-09 07:45:00|7925.4|7922.6|7926.1|7923.3|7927.4|7924.6|7921.8|7919|383
1715241000000|2024-05-09 07:50:00|7926.4|7922.6|7929.6|7926.8|7931|7928.2|7924.4|7921.6|777
1715241300000|2024-05-09 07:55:00|7929.4|7926.6|7931.6|7928.8|7932.8|7929.5|7927.6|7924.5|579
1715241600000|2024-05-09 08:00:00|7931.9|7929.1|7934.3|7931.5|7937.6|7934.8|7931.6|7928.8|1042
1715241900000|2024-05-09 08:05:00|7934|7931.2|7938.3|7935.5|7940.3|7937.5|7933.3|7930.2|404
1715242200000|2024-05-09 08:10:00|7938|7935.2|7937.7|7934.9|7940.7|7937.9|7936.3|7933.2|369
1715242500000|2024-05-09 08:15:00|7937.3|7934.5|7941|7937.2|7942|7938.9|7936.3|7933.2|523
1715242800000|2024-05-09 08:20:00|7940.3|7937.5|7941|7938.2|7944.7|7941.4|7939.3|7936.2|534
1715243100000|2024-05-09 08:25:00|7941.3|7938.5|7928|7925.2|7943.3|7940.5|7928|7925|961
1715243400000|2024-05-09 08:30:00|7928.3|7924.5|7932|7928.2|7934.3|7930.9|7923.3|7919.5|2179
1715243700000|2024-05-09 08:35:00|7931.3|7928.5|7940.7|7937.9|7943.7|7940.9|7930.3|7927.5|1482
1715244000000|2024-05-09 08:40:00|7940.4|7937.6|7941.7|7938.9|7947.7|7944.9|7939.7|7936.6|530
1715244300000|2024-05-09 08:45:00|7941.4|7938.6|7941.4|7938.6|7943.7|7940.9|7940.4|7937.6|382
1715244600000|2024-05-09 08:50:00|7941.7|7937.9|7934.4|7930.6|7941.7|7938.6|7933.1|7929.6|457
1715244900000|2024-05-09 08:55:00|7933.7|7930.9|7937.7|7934.9|7938.4|7935.6|7931.1|7928.3|441
1715245200000|2024-05-09 09:00:00|7938.1|7935.3|7948.4|7944.6|7948.4|7944.9|7937.4|7934.6|427
1715245500000|2024-05-09 09:05:00|7948.1|7945.3|7946.4|7943.6|7951.1|7948.3|7945.1|7942.3|814
1715245800000|2024-05-09 09:10:00|7946.1|7943.3|7939.7|7935.9|7946.1|7943.3|7934.7|7931.9|990
1715246100000|2024-05-09 09:15:00|7939|7936.2|7917.6|7914.8|7939|7936.2|7916.9|7913.8|1047
1715246400000|2024-05-09 09:20:00|7917.3|7914.5|7914.6|7911.8|7921.6|7918.8|7910.6|7907.8|791
1715246700000|2024-05-09 09:25:00|7914.3|7911.5|7918.5|7915.7|7920.5|7917.7|7912.6|7909.8|498
1715247000000|2024-05-09 09:30:00|7919.2|7915.4|7917.5|7913.7|7921.2|7917.7|7906.8|7904|665
1715247300000|2024-05-09 09:35:00|7917.2|7914.4|7917.2|7914.4|7921.8|7918.7|7915.5|7912.7|289
1715247600000|2024-05-09 09:40:00|7917.5|7914.7|7922.2|7919.4|7923.2|7920.4|7916.8|7913.7|644
1715247900000|2024-05-09 09:45:00|7922.9|7920.1|7922.9|7920.1|7925.9|7922.4|7920.6|7917.1|334
1715248200000|2024-05-09 09:50:00|7923.6|7919.8|7923.2|7920.4|7926.2|7923.4|7920.6|7917.8|279
1715248500000|2024-05-09 09:55:00|7922.9|7920.1|7920.9|7917.1|7924.9|7922.1|7919.6|7916.1|272
1715248800000|2024-05-09 10:00:00|7920.6|7917.8|7923.9|7921.1|7928.6|7925.8|7919.6|7916.8|317
1715249100000|2024-05-09 10:05:00|7924.2|7920.4|7927.9|7925.1|7930.2|7927.4|7921.9|7919.1|276
1715249400000|2024-05-09 10:10:00|7927.6|7924.8|7933.9|7931.1|7935.2|7932.1|7927.4|7924.1|490
1715249700000|2024-05-09 10:15:00|7934.6|7930.8|7936.9|7933.1|7938.2|7935.1|7934.2|7930.8|235
1715250000000|2024-05-09 10:20:00|7936.6|7932.8|7939.9|7937.1|7941.6|7938.1|7933.6|7930.8|419
1715250300000|2024-05-09 10:25:00|7939.6|7936.8|7939.9|7937.1|7941.6|7938.8|7935.9|7933.1|807
1715250600000|2024-05-09 10:30:00|7940.9|7938.1|7943.6|7940.8|7944.2|7941.1|7938.6|7935.8|264
1715250900000|2024-05-09 10:35:00|7943.9|7940.1|7945.6|7941.8|7947.2|7944.4|7942.9|7939.8|376
1715251200000|2024-05-09 10:40:00|7944.9|7942.1|7950.2|7947.4|7950.2|7947.4|7942.6|7939.8|486
1715251500000|2024-05-09 10:45:00|7950.9|7947.1|7949.6|7946.8|7951.9|7948.8|7946.9|7944.1|752
1715251800000|2024-05-09 10:50:00|7949.3|7946.5|7949.5|7946.7|7951.2|7947.8|7946.6|7943.5|404
1715252100000|2024-05-09 10:55:00|7949.2|7946.4|7949.5|7945.7|7951.5|7948.4|7948.5|7945.4|273
1715252400000|2024-05-09 11:00:00|7949.2|7945.4|7943.1|7940.3|7952.8|7949.7|7943.1|7940|1275
1715252700000|2024-05-09 11:05:00|7942.8|7940|7941.1|7938.3|7944.1|7941|7939.1|7936.3|543
1715253000000|2024-05-09 11:10:00|7941.5|7938.7|7942.1|7938.3|7944.1|7941.3|7940.1|7936.8|253
1715253300000|2024-05-09 11:15:00|7941.4|7938.6|7941.1|7937.3|7942.1|7939.3|7939.5|7936.7|208
1715253600000|2024-05-09 11:20:00|7940.8|7937|7937.1|7934.3|7941.8|7938.7|7933.1|7930|573
1715253900000|2024-05-09 11:25:00|7937.8|7934|7935.1|7932.3|7939.8|7936.3|7933.1|7930.3|794
1715254200000|2024-05-09 11:30:00|7935.4|7932.6|7935.7|7932.9|7935.7|7932.9|7927.1|7924.3|919
1715254500000|2024-05-09 11:35:00|7934.7|7931.9|7932.4|7929.6|7937.4|7933.9|7930.7|7927.2|2702
1715254800000|2024-05-09 11:40:00|7932.7|7929.9|7931.7|7928.9|7935|7931.9|7927.3|7924.2|1044
1715255100000|2024-05-09 11:45:00|7931.4|7927.6|7929.4|7926.6|7932.7|7929.9|7927.7|7924.6|386
1715255400000|2024-05-09 11:50:00|7929.7|7926.9|7927.4|7924.6|7931.4|7927.9|7925.1|7921.6|378
1715255700000|2024-05-09 11:55:00|7927.7|7924.9|7928.1|7925.3|7933.1|7930.3|7927.4|7923.9|1203
1715256000000|2024-05-09 12:00:00|7928.8|7925|7938.2|7935.4|7946.2|7942.8|7928.1|7925|1275
1715256300000|2024-05-09 12:05:00|7937.9|7935.1|7937.2|7934.4|7939.2|7936.4|7934.5|7931.7|443
1715256600000|2024-05-09 12:10:00|7937.5|7934.7|7932.5|7929.7|7940.2|7937.1|7929.5|7926.4|482
1715256900000|2024-05-09 12:15:00|7933.2|7929.4|7920.8|7918|7934.2|7930.7|7919.8|7917|1001
1715257200000|2024-05-09 12:20:00|7921.1|7918.3|7924.1|7921.3|7925.8|7922.3|7920.8|7918|998
1715257500000|2024-05-09 12:25:00|7923.8|7921|7925.7|7922.9|7927.7|7924.9|7922.7|7919.8|419
1715257800000|2024-05-09 12:30:00|7926.4|7923.6|7927|7924.2|7933.7|7930.4|7923.4|7920.5|1163
1715258100000|2024-05-09 12:35:00|7927.4|7924.6|7919|7916.2|7927.7|7924.9|7912.3|7909.5|1763
1715258400000|2024-05-09 12:40:00|7918.6|7915.8|7931.4|7928.6|7932.7|7929.6|7917.6|7914.5|1664
1715258700000|2024-05-09 12:45:00|7932.4|7927.9|7938.8|7936|7942.8|7940|7930.1|7927.3|1467
1715259000000|2024-05-09 12:50:00|7939.8|7936.3|7936.8|7934|7942.8|7940|7935.8|7933|1611
1715259300000|2024-05-09 12:55:00|7935|7932.2|7924.4|7921.6|7935|7932.2|7924.4|7921.6|1218
1715259600000|2024-05-09 13:00:00|7924|7921.2|7916.7|7913.9|7932.8|7930|7910.7|7907.9|3216
1715259900000|2024-05-09 13:05:00|7916|7913.2|7901|7898.2|7916.7|7913.6|7898|7895.2|2506
1715260200000|2024-05-09 13:10:00|7900.6|7897.8|7892|7889.2|7904.2|7901.2|7883.6|7880.8|3694
1715260500000|2024-05-09 13:15:00|7891|7888.2|7882|7879.2|7892.7|7889.2|7878.7|7875.6|1863
1715260800000|2024-05-09 13:20:00|7882.7|7878.9|7875.6|7872.8|7895.7|7892.9|7870.2|7867.4|3703
1715261100000|2024-05-09 13:25:00|7875.9|7873.1|7882|7879.2|7890|7887.2|7868.9|7865.9|4030
1715261400000|2024-05-09 13:30:00|7883|7879.5|7915.5|7912.7|7919.8|7917|7881.5|7878.2|5358
1715261700000|2024-05-09 13:35:00|7916.2|7913.4|7899.1|7896.3|7922.5|7919.4|7888.2|7884.9|4858
1715262000000|2024-05-09 13:40:00|7899.5|7896.7|7886.4|7883.6|7902.8|7900|7882.4|7879.6|1620
1715262300000|2024-05-09 13:45:00|7887.1|7883.3|7888.7|7885.9|7892.1|7888.9|7884.4|7881.6|1219
1715262600000|2024-05-09 13:50:00|7889|7886.2|7917.8|7915|7919.8|7916|7888|7884.9|2870
1715262900000|2024-05-09 13:55:00|7918.2|7915.4|7921.8|7919|7922.8|7919.7|7910.1|7907|1816
1715263200000|2024-05-09 14:00:00|7921.1|7918|7918.1|7915.3|7927.1|7924.3|7911.8|7908.8|3781
1715263500000|2024-05-09 14:05:00|7918.4|7914.6|7930.1|7927.3|7931.4|7928.6|7914.7|7911.6|1528
1715263800000|2024-05-09 14:10:00|7929.7|7926.9|7919.1|7916.3|7930.4|7927.6|7917.4|7914.3|1310
1715264100000|2024-05-09 14:15:00|7919.4|7916.6|7916.7|7913.9|7920.4|7917.3|7902.7|7899.8|3502
1715264400000|2024-05-09 14:20:00|7916|7913.2|7920|7917.2|7922|7918.9|7913.7|7910.9|946
1715264700000|2024-05-09 14:25:00|7920.7|7917.9|7919.7|7916.9|7928|7925.2|7916|7912.9|2450
1715265000000|2024-05-09 14:30:00|7920.1|7917.3|7898|7895.2|7921.1|7918.3|7896.3|7893.2|1985
1715265300000|2024-05-09 14:35:00|7898.4|7895.6|7892.7|7889.9|7901.7|7898.9|7890.7|7887.6|1560
1715265600000|2024-05-09 14:40:00|7893.4|7889.6|7897.7|7894.9|7901.4|7898.6|7892.7|7889.6|800
1715265900000|2024-05-09 14:45:00|7897.4|7893.6|7909.1|7906.3|7910.4|7907.6|7895.7|7892.6|1267
1715266200000|2024-05-09 14:50:00|7908.7|7905.9|7909.1|7906.3|7914.4|7911.3|7908.1|7904.6|1134
1715266500000|2024-05-09 14:55:00|7909.4|7906.6|7903.7|7900.9|7911.1|7908.3|7901.2|7897.9|3137
1715266800000|2024-05-09 15:00:00|7904.4|7900.6|7916.4|7912.6|7921.4|7918.3|7894.1|7891.3|2167
1715267100000|2024-05-09 15:05:00|7916|7913.2|7922.7|7919.9|7927.7|7924.5|7914.7|7911.9|1383
1715267400000|2024-05-09 15:10:00|7922.3|7919.5|7905.6|7902.8|7923.3|7919.9|7903.9|7900.8|3616
1715267700000|2024-05-09 15:15:00|7905.9|7903.1|7899.9|7897.1|7907.6|7904.8|7893.5|7890.7|2334
1715268000000|2024-05-09 15:20:00|7900.6|7896.8|7895.2|7892.4|7904.9|7902.1|7892.5|7889.4|1250
1715268300000|2024-05-09 15:25:00|7894.9|7892.1|7883.8|7881|7896.5|7893.4|7883.8|7881|1562
1715268600000|2024-05-09 15:30:00|7884.2|7880.4|7882.5|7879.7|7887.5|7884.7|7877.5|7874.4|1970
1715268900000|2024-05-09 15:35:00|7882.1|7879.3|7879.4|7876.6|7884.5|7881.3|7877.4|7874.3|1094
1715269200000|2024-05-09 15:40:00|7880.1|7876.3|7877.1|7874.3|7881.1|7877.6|7870.8|7867.9|4127
1715269500000|2024-05-09 15:45:00|7877.4|7874.6|7887.5|7884.7|7894.5|7891.7|7877.4|7874.6|2134
1715269800000|2024-05-09 15:50:00|7887.8|7885|7870.8|7868|7890.5|7887.2|7864.8|7862|1905
1715270100000|2024-05-09 15:55:00|7871.2|7868.4|7868.8|7866|7885.8|7882.7|7866.8|7864|2189
1715270400000|2024-05-09 16:00:00|7869.1|7866.3|7889.9|7887.1|7896.9|7893.6|7868.8|7866|2672
1715270700000|2024-05-09 16:05:00|7890.2|7887.4|7892.2|7889.4|7893.5|7890.4|7884.3|7881|3808
1715271000000|2024-05-09 16:10:00|7892.9|7888.4|7897.2|7894.4|7898.9|7896.1|7889.6|7886.8|1203
1715271300000|2024-05-09 16:15:00|7896.5|7893.7|7909|7906.2|7910.3|7907.2|7895.2|7892.1|2214
1715271600000|2024-05-09 16:20:00|7909.3|7906.5|7907.2|7904.4|7915.6|7912.8|7905.6|7902.8|2595
1715271900000|2024-05-09 16:25:00|7907.9|7904.1|7908.2|7905.4|7910.6|7907.8|7906.6|7903.8|662
1715272200000|2024-05-09 16:30:00|7908.6|7905.8|7899.5|7896.7|7916.9|7914.1|7898.8|7896|1326
1715272500000|2024-05-09 16:35:00|7899.8|7897|7895.5|7892.7|7903.5|7900.7|7892.5|7889|1113
1715272800000|2024-05-09 16:40:00|7896.2|7893.4|7893.8|7891|7900.5|7897|7892.5|7889.5|727
1715273100000|2024-05-09 16:45:00|7894.2|7891.4|7899.1|7896.3|7904.2|7901.4|7893.8|7890.7|969
1715273400000|2024-05-09 16:50:00|7899.8|7897|7898.8|7896|7903.1|7900.3|7897.1|7894|1469
1715273700000|2024-05-09 16:55:00|7899.4|7895.6|7884.7|7881.9|7900.8|7897.6|7882.4|7879.6|1341
1715274000000|2024-05-09 17:00:00|7884.4|7881.6|7885.7|7882.9|7886.7|7883.9|7881.1|7878.3|943
1715274300000|2024-05-09 17:05:00|7885.4|7882.6|7891.1|7888.3|7892.4|7889.6|7883.7|7880.6|940
1715274600000|2024-05-09 17:10:00|7890.7|7887.9|7893.1|7890.3|7895.1|7892.3|7889.4|7886|621
1715274900000|2024-05-09 17:15:00|7892.8|7889.3|7893.8|7891|7896.5|7893.7|7891.1|7888.3|718
1715275200000|2024-05-09 17:20:00|7894.1|7890|7893.1|7890.3|7898.1|7895|7890.1|7886.6|717
1715275500000|2024-05-09 17:25:00|7893.8|7891|7889.1|7886.3|7894.1|7891|7886.1|7883.3|1210
1715275800000|2024-05-09 17:30:00|7888.8|7886|7881.4|7878.6|7890.1|7887.3|7881.1|7877.6|1641
1715276100000|2024-05-09 17:35:00|7881.1|7878.3|7883.7|7880.9|7885.7|7882.9|7879.7|7876.9|617
1715276400000|2024-05-09 17:40:00|7884.4|7880.6|7879.4|7875.6|7884.7|7881.6|7878.7|7875.6|1089
1715276700000|2024-05-09 17:45:00|7878.7|7875.9|7877.4|7874.6|7879.7|7876.9|7875.4|7872.6|735
1715277000000|2024-05-09 17:50:00|7877.7|7874.9|7877.7|7874.9|7881.1|7878.3|7875.7|7872.6|692
1715277300000|2024-05-09 17:55:00|7876.7|7873.9|7877.1|7874.3|7879.4|7876.6|7874.7|7871.6|1113
1715277600000|2024-05-09 18:00:00|7877.4|7874.6|7881.4|7878.6|7883.1|7880.3|7876.7|7873.6|1110
1715277900000|2024-05-09 18:05:00|7880.7|7877.9|7885.1|7882.3|7892.8|7890|7877|7874.2|1955
1715278200000|2024-05-09 18:10:00|7885.8|7882|7887.7|7884.9|7891.4|7888.3|7884.1|7881|1630
1715278500000|2024-05-09 18:15:00|7888.1|7884.3|7880.7|7877.9|7888.7|7885.3|7879.7|7876.4|3231
1715278800000|2024-05-09 18:20:00|7881|7878.2|7878.7|7875.9|7887.7|7884.9|7877.7|7874.2|1763
1715279100000|2024-05-09 18:25:00|7879.7|7876.5|7899|7896.2|7903.3|7900.5|7879.3|7876.5|8405
1715279400000|2024-05-09 18:30:00|7898.7|7895.9|7909.3|7906.5|7909.6|7906.8|7898.7|7895.9|2763
1715279700000|2024-05-09 18:35:00|7909.6|7906.8|7907|7904.2|7911.7|7908.9|7904.3|7901.2|1253
1715280000000|2024-05-09 18:40:00|7907.4|7904.6|7910.4|7907.6|7913.4|7910.6|7906.4|7903.6|843
1715280300000|2024-05-09 18:45:00|7910.7|7907.9|7914.4|7910.6|7914.4|7911.6|7908.4|7905.6|362
1715280600000|2024-05-09 18:50:00|7913.7|7910.9|7916.4|7913.6|7916.7|7913.9|7913.4|7910.6|322
1715280900000|2024-05-09 18:55:00|7917.4|7914.6|7916.7|7913.9|7918|7915.2|7916.4|7913.3|295
1715281200000|2024-05-09 19:00:00|7916.4|7913.6|7915.4|7912.6|7917.7|7914.6|7915.4|7912.3|247
1715281500000|2024-05-09 19:05:00|7916.4|7913.6|7917.4|7914.6|7919.7|7916.6|7915.8|7912.3|261
1715281800000|2024-05-09 19:10:00|7918.4|7915.6|7920.4|7917.6|7921.7|7918.6|7917.7|7914.9|463
1715282100000|2024-05-09 19:15:00|7920.7|7917.9|7921.1|7918.3|7925.1|7922|7919.7|7916.6|934
1715282400000|2024-05-09 19:20:00|7920.7|7917.9|7920.4|7917.6|7921.4|7918.6|7916.7|7913.9|1512
1715282700000|2024-05-09 19:25:00|7920.7|7917.9|7923.4|7920.6|7924.4|7921.6|7920.7|7917.9|253
1715283000000|2024-05-09 19:30:00|7923|7920.2|7926.7|7923.9|7928|7924.9|7922.4|7919.2|339
1715283300000|2024-05-09 19:35:00|7927.3|7924.5|7928.7|7925.9|7928.7|7925.9|7926.7|7923.9|640
1715283600000|2024-05-09 19:40:00|7928.4|7925.6|7926.7|7923.9|7929|7925.9|7926.7|7923.9|248
1715283900000|2024-05-09 19:45:00|7927|7924.2|7929.7|7926.9|7929.7|7926.9|7925.7|7922.9|312
1715284200000|2024-05-09 19:50:00|7930|7927.2|7933.4|7930.6|7934.4|7931.6|7929.7|7926.9|980
1715284500000|2024-05-09 19:55:00|7934.4|7931.1|7932.7|7929.9|7935.7|7932.9|7931.4|7928.6|447
1715284800000|2024-05-09 20:00:00|7933.4|7929.6|7930.7|7927.9|7933.4|7929.9|7930.7|7927.9|142
1715285100000|2024-05-09 20:05:00|7930.1|7927.3|7931.4|7928.6|7932|7929.2|7929.7|7926.9|163
1715285400000|2024-05-09 20:10:00|7932.1|7928.3|7933.4|7930.6|7933.7|7930.9|7931.7|7928.3|226
1715285700000|2024-05-09 20:15:00|7933.1|7930.3|7930.4|7927.6|7933.4|7930.6|7930.4|7927.6|94
1715286000000|2024-05-09 20:20:00|7931.9|7929.1|7931.7|7928.9|7934.7|7931.6|7931.1|7927.6|318
1715286300000|2024-05-09 20:25:00|7931|7928.2|7929.4|7926.6|7931.7|7928.2|7927.7|7924.6|218
1715286600000|2024-05-09 20:30:00|7929.7|7926.9|7931.7|7928.9|7932.4|7929.2|7929.7|7926.6|107
1715286900000|2024-05-09 20:35:00|7932|7928.2|7928.7|7925.9|7932|7928.6|7928|7925.2|137
1715287200000|2024-05-09 20:40:00|7928.3|7925.5|7928|7925.2|7929.3|7926.2|7928|7925.2|143
1715287500000|2024-05-09 20:45:00|7929|7926.2|7928.3|7924.5|7930.3|7927.2|7927.6|7924.5|606
1715287800000|2024-05-09 20:50:00|7927.6|7924.8|7928.6|7925.8|7929.6|7926.1|7926.6|7923.8|133
1715288100000|2024-05-09 20:55:00|7927.9|7924.8|7928.9|7926.1|7929.9|7926.8|7925.6|7922.1|1191
1715292000000|2024-05-09 22:00:00|7929.9|7927.1|7934.2|7931.4|7935.2|7931.4|7929.9|7927.1|235
1715292300000|2024-05-09 22:05:00|7933.9|7931.1|7934.2|7930.4|7935.9|7932.8|7932.9|7929.8|75
1715292600000|2024-05-09 22:10:00|7933.9|7931.1|7933.9|7930.1|7934.9|7931.7|7932.9|7929.4|42
1715292900000|2024-05-09 22:15:00|7933.5|7929.7|7933.5|7930.7|7933.9|7930.7|7932.5|7929.7|23
1715293200000|2024-05-09 22:20:00|7933.8|7931|7934.5|7931.7|7934.8|7932|7933.8|7930.5|29
1715293500000|2024-05-09 22:25:00|7933.5|7930.7|7935.8|7933|7936.5|7933.7|7933.5|7930.7|79
1715293800000|2024-05-09 22:30:00|7936.1|7933.3|7936.5|7933.7|7937.5|7934.7|7935.5|7932.7|71
1715294100000|2024-05-09 22:35:00|7936.9|7934.1|7937.2|7934.4|7938.2|7934.7|7936.5|7933.4|58
1715294400000|2024-05-09 22:40:00|7937.9|7934.1|7937.5|7934.7|7938.5|7935.4|7937.2|7934.1|51
1715294700000|2024-05-09 22:45:00|7937.2|7934.4|7938.2|7934.4|7938.2|7935.1|7937.2|7934.1|39
1715295000000|2024-05-09 22:50:00|7937.9|7935.1|7939.2|7936.4|7940.2|7936.7|7937.9|7935.1|44
1715295300000|2024-05-09 22:55:00|7939.9|7936.1|7938.2|7935.4|7939.9|7936.7|7937.5|7934.4|36
1715295600000|2024-05-09 23:00:00|7938.9|7936.1|7938.9|7936.1|7940.2|7937.4|7938.9|7935.4|83
1715295900000|2024-05-09 23:05:00|7939.2|7935.4|7938.2|7935.4|7939.2|7935.6|7937.9|7935.1|9
1715296200000|2024-05-09 23:10:00|7938.5|7935.7|7938.2|7935.4|7938.5|7935.7|7937.9|7935.1|6
1715296500000|2024-05-09 23:15:00|7938.5|7934.4|7938.5|7935.7|7939.5|7936.7|7938.2|7934.4|32
1715296800000|2024-05-09 23:20:00|7939.5|7936|7937.8|7935|7939.5|7936|7937.2|7934|43
1715297100000|2024-05-09 23:25:00|7937.5|7934.7|7936.8|7934|7937.5|7934.7|7935.1|7932|76
1715297400000|2024-05-09 23:30:00|7936.5|7933.7|7936.5|7932.7|7936.5|7933.7|7935.8|7932.7|16
1715297700000|2024-05-09 23:35:00|7936.4|7932.6|7935.8|7933|7936.4|7933|7935.8|7932.6|16
1715298000000|2024-05-09 23:40:00|7934.8|7932|7935.4|7932.6|7935.4|7932.6|7934.4|7931.6|31
1715298300000|2024-05-09 23:45:00|7935.7|7932.9|7936.4|7933.6|7936.7|7933.6|7935.4|7932.3|16
1715298600000|2024-05-09 23:50:00|7936.7|7933.9|7935.7|7932.9|7936.7|7933.9|7935.4|7932.6|15
1715298900000|2024-05-09 23:55:00|7935.4|7932.6|7935.7|7932.9|7935.7|7932.9|7934.7|7931.6|29
1715299200000|2024-05-10 00:00:00|7935.4|7932.6|7932.4|7929.6|7941.1|7938.3|7932.4|7929.6|283
1715299500000|2024-05-10 00:05:00|7933.1|7930.3|7933.4|7929.6|7935.1|7932.3|7932.4|7929.3|105
1715299800000|2024-05-10 00:10:00|7932.7|7929.9|7934.1|7931.3|7937.4|7934.6|7932.7|7929.6|163
1715300100000|2024-05-10 00:15:00|7935.1|7931.8|7933.8|7931|7936.1|7933.3|7933.4|7930.3|70
1715300400000|2024-05-10 00:20:00|7934.1|7930.3|7933.1|7930.3|7934.1|7931.3|7932.8|7930|27
1715300700000|2024-05-10 00:25:00|7933.8|7931|7933.8|7930|7936.1|7933|7932.8|7930|91
1715301000000|2024-05-10 00:30:00|7934.1|7930.3|7933.8|7931|7936.1|7933|7933.8|7930.3|34
1715301300000|2024-05-10 00:35:00|7934.1|7930.3|7933.1|7930.3|7935.1|7932|7932.8|7930|76
1715301600000|2024-05-10 00:40:00|7933.8|7930|7934.7|7931.9|7935.1|7931.9|7933.1|7929.9|69
1715301900000|2024-05-10 00:45:00|7935.1|7932.3|7934.7|7931.9|7936.1|7933.3|7934.7|7931.9|118
1715302200000|2024-05-10 00:50:00|7935.1|7932.3|7936.7|7933.9|7936.7|7933.9|7934.7|7931.9|74
1715302500000|2024-05-10 00:55:00|7937|7934.2|7939.7|7936.9|7942|7938.9|7936.7|7933.9|173
1715302800000|2024-05-10 01:00:00|7939.4|7936.6|7944.3|7941.5|7945|7942.2|7936.4|7933.2|630
1715303100000|2024-05-10 01:05:00|7943.7|7940.9|7940|7937.2|7946|7942.9|7939.3|7936.5|164
1715303400000|2024-05-10 01:10:00|7940.7|7937.9|7948.3|7945.5|7950.6|7947.5|7940|7937.2|331
1715303700000|2024-05-10 01:15:00|7949.3|7946|7946|7943.2|7949.3|7946.2|7945|7942.2|175
1715304000000|2024-05-10 01:20:00|7946.3|7943.5|7945.3|7942.5|7947.3|7944.5|7944.3|7941.5|124
1715304300000|2024-05-10 01:25:00|7945|7942.2|7948.3|7945.5|7948.6|7945.5|7945|7942.2|149
1715304600000|2024-05-10 01:30:00|7948.7|7945.9|7952.3|7949.5|7953.2|7949.9|7948.7|7945.9|478
1715304900000|2024-05-10 01:35:00|7952|7949.2|7945.7|7942.9|7952.3|7949.2|7945.7|7942.9|148
1715305200000|2024-05-10 01:40:00|7946|7942.2|7948.3|7945.5|7951|7948.2|7945.7|7942.2|163
1715305500000|2024-05-10 01:45:00|7949|7945.2|7947.3|7944.5|7950|7946.5|7947|7944.2|67
1715305800000|2024-05-10 01:50:00|7948|7944.2|7949.3|7946.5|7951|7947.9|7947.3|7944.2|149
1715306100000|2024-05-10 01:55:00|7949.6|7945.8|7946.3|7943.5|7949.6|7946.5|7945.3|7942.2|84
1715306400000|2024-05-10 02:00:00|7946|7943.2|7939|7936.2|7946.3|7943.5|7938.3|7935.2|265
1715306700000|2024-05-10 02:05:00|7938.3|7935.5|7936.6|7933.8|7939.3|7936.5|7936.3|7933.2|155
1715307000000|2024-05-10 02:10:00|7937|7934.2|7935.3|7932.5|7939|7936.2|7934.6|7931.8|194
1715307300000|2024-05-10 02:15:00|7935.9|7932.1|7938.3|7934.5|7938.3|7935.1|7935.3|7932.1|66
1715307600000|2024-05-10 02:20:00|7937.3|7934.1|7938.3|7934.5|7938.3|7935.1|7936.3|7933.1|30
1715307900000|2024-05-10 02:25:00|7937.9|7935.1|7943.9|7940.1|7944.2|7941.4|7937.9|7935.1|84
1715308200000|2024-05-10 02:30:00|7943.6|7940.8|7939.9|7937.1|7944.9|7942.1|7939.6|7936.1|150
1715308500000|2024-05-10 02:35:00|7940.2|7937.4|7937.9|7935.1|7941.9|7938.8|7936.6|7933.8|134
1715308800000|2024-05-10 02:40:00|7938.3|7935.5|7940.6|7936.8|7940.9|7938.1|7938.3|7935.5|38
1715309100000|2024-05-10 02:45:00|7940.9|7937.1|7938.9|7936.1|7941.9|7938.8|7938.6|7935.8|24
1715309400000|2024-05-10 02:50:00|7939.6|7936.8|7940.9|7938.1|7942.9|7939.8|7939.6|7936.5|34
1715309700000|2024-05-10 02:55:00|7940.6|7937.8|7941.3|7938.5|7941.9|7939.1|7940.6|7937.8|17
1715310000000|2024-05-10 03:00:00|7941.6|7938.8|7944.9|7942.1|7945.9|7942.4|7940.6|7937.8|200
1715310300000|2024-05-10 03:05:00|7945.6|7942.8|7944.9|7942.1|7945.9|7943.1|7943.9|7940.8|82
1715310600000|2024-05-10 03:10:00|7945.6|7941.8|7944.9|7942.1|7945.6|7942.3|7943.6|7940.8|40
1715310900000|2024-05-10 03:15:00|7945.3|7942.5|7945.9|7942.1|7948.9|7945.1|7945.2|7942.1|144
1715311200000|2024-05-10 03:20:00|7945.6|7942.8|7945.9|7943.1|7947.2|7944.4|7945.2|7942.4|62
1715311500000|2024-05-10 03:25:00|7946.9|7943.8|7948.9|7946.1|7949.9|7946.7|7945.9|7942.8|112
1715311800000|2024-05-10 03:30:00|7948.5|7945.7|7944.2|7941.4|7948.9|7946.1|7943.2|7940.1|305
1715312100000|2024-05-10 03:35:00|7945.2|7942.4|7945.8|7943|7946.2|7943.4|7945.2|7941.9|164
1715312400000|2024-05-10 03:40:00|7946.2|7943.4|7945.8|7943|7946.2|7943.4|7944.8|7942|71
1715312700000|2024-05-10 03:45:00|7945.2|7942.4|7945.8|7942|7946.2|7943.4|7945.2|7942|63
1715313000000|2024-05-10 03:50:00|7945.2|7942.4|7949.1|7946.3|7949.8|7947|7945.2|7942|196
1715313300000|2024-05-10 03:55:00|7948.8|7946|7949.5|7946.7|7949.8|7946.7|7948.8|7945.8|41
1715313600000|2024-05-10 04:00:00|7949.8|7947|7948.8|7946|7950.8|7947.7|7948.5|7945.7|74
1715313900000|2024-05-10 04:05:00|7948.5|7945.7|7948.5|7945.7|7948.8|7946|7948.5|7945.7|10
1715314200000|2024-05-10 04:10:00|7948.8|7946|7948.5|7945.7|7949.1|7946.3|7948.1|7944.8|26
1715314500000|2024-05-10 04:15:00|7948.8|7945|7948.5|7945.7|7949.1|7946.3|7948.1|7945|46
1715314800000|2024-05-10 04:20:00|7948.8|7946|7948.5|7944.7|7949.1|7946.3|7947.5|7944.5|51
1715315100000|2024-05-10 04:25:00|7948.8|7945.7|7948.8|7946|7949.8|7946.7|7948.5|7945.7|25
1715315400000|2024-05-10 04:30:00|7948.5|7945.7|7951.8|7948|7951.8|7948.7|7948.1|7945|158
1715315700000|2024-05-10 04:35:00|7951.5|7948.7|7953.1|7950.3|7954.8|7952|7951.1|7947.8|164
1715316000000|2024-05-10 04:40:00|7953.5|7950.7|7952.5|7948.7|7954.8|7951.3|7951.8|7948.5|102
1715316300000|2024-05-10 04:45:00|7952.1|7949.3|7950.5|7947.7|7952.6|7949.3|7950.5|7947.7|99
1715316600000|2024-05-10 04:50:00|7950.8|7948|7952.4|7949.6|7953.4|7950.6|7950.4|7947.6|81
1715316900000|2024-05-10 04:55:00|7952.8|7950|7951.4|7947.6|7952.8|7950|7950.4|7947.6|71
1715317200000|2024-05-10 05:00:00|7950.8|7948|7953.7|7950.9|7954.7|7951.9|7950.8|7948|133
1715317500000|2024-05-10 05:05:00|7954.4|7950.6|7954.4|7951.6|7954.7|7951.9|7953.4|7950.4|83
1715317800000|2024-05-10 05:10:00|7954.7|7950.9|7955.4|7952.6|7955.4|7952.6|7953.7|7950.6|105
1715318100000|2024-05-10 05:15:00|7955.7|7951.9|7956.4|7953.6|7957.7|7954.9|7954.7|7951.4|197
1715318400000|2024-05-10 05:20:00|7956.7|7953.9|7955.7|7952.9|7957.7|7954.6|7955.4|7952.6|62
1715318700000|2024-05-10 05:25:00|7956.4|7952.6|7955.7|7952.9|7958.4|7954.9|7955.1|7952.3|163
1715319000000|2024-05-10 05:30:00|7956.4|7953.6|7957.4|7954.6|7959.7|7956.6|7956.4|7953.6|273
1715319300000|2024-05-10 05:35:00|7957.7|7953.9|7957.4|7954.6|7957.7|7954.9|7956.4|7952.6|111
1715319600000|2024-05-10 05:40:00|7957|7954.2|7959.7|7955.9|7959.7|7956.6|7955.7|7952.6|224
1715319900000|2024-05-10 05:45:00|7959.4|7956.6|7958.7|7955.9|7959.7|7956.6|7958.4|7954.9|104
1715320200000|2024-05-10 05:50:00|7959|7956.2|7957.7|7954.9|7959.7|7956.6|7956.4|7953.6|69
1715320500000|2024-05-10 05:55:00|7957.4|7954.6|7959.7|7955.9|7959.7|7956.6|7957.4|7954.6|54
1715320800000|2024-05-10 06:00:00|7959.4|7956.6|7959.7|7956.9|7962.7|7959.2|7957.4|7954.6|250
1715321100000|2024-05-10 06:05:00|7959.4|7955.9|7960.7|7956.9|7961.7|7958.6|7958|7954.9|219
1715321400000|2024-05-10 06:10:00|7960|7957.2|7958.7|7955.9|7961.7|7958.6|7958.4|7955.6|86
1715321700000|2024-05-10 06:15:00|7958.3|7955.5|7956|7953.2|7961.7|7958.5|7954.3|7950.9|271
1715322000000|2024-05-10 06:20:00|7956.7|7952.9|7959|7956.2|7959.7|7956.5|7955.3|7952.5|207
1715322300000|2024-05-10 06:25:00|7959.7|7955.9|7959.3|7956.5|7961.6|7958.2|7956.6|7953.8|163
1715322600000|2024-05-10 06:30:00|7959.6|7956.8|7960.6|7956.8|7960.6|7957.5|7957|7953.8|130
1715322900000|2024-05-10 06:35:00|7960.3|7957.5|7962.3|7959.5|7964|7961.2|7960|7956.7|103
1715323200000|2024-05-10 06:40:00|7961.6|7958.8|7962.3|7959.5|7963.3|7960.1|7959.3|7956.5|161
1715323500000|2024-05-10 06:45:00|7962.6|7959.8|7960.3|7957.5|7964.3|7961.5|7959.6|7956.8|135
1715323800000|2024-05-10 06:50:00|7961.6|7957.8|7963.3|7960.5|7964.9|7962.1|7961.3|7957.8|408
1715324100000|2024-05-10 06:55:00|7962.9|7960.1|7963.9|7961.1|7964.6|7961.8|7961.9|7958.8|187
1715324400000|2024-05-10 07:00:00|7963.6|7960.8|7963.3|7960.5|7966.6|7963.8|7960.6|7957.8|474
1715324700000|2024-05-10 07:05:00|7962.6|7959.8|7953.9|7951.1|7965.6|7962.5|7952.9|7950.1|525
1715325000000|2024-05-10 07:10:00|7954.3|7951.5|7955.9|7953.1|7960.9|7957.8|7953.6|7950.8|680
1715325300000|2024-05-10 07:15:00|7956.9|7954.1|7947.2|7944.4|7957.2|7954.4|7945.2|7942.4|682
1715325600000|2024-05-10 07:20:00|7947.5|7944.7|7945.5|7942.7|7948.5|7945.7|7942.5|7939.7|446
1715325900000|2024-05-10 07:25:00|7945.8|7942|7947.5|7944.7|7950.2|7947.1|7944.5|7941.4|945
1715326200000|2024-05-10 07:30:00|7947.8|7944|7945.8|7943|7948.2|7945.4|7944.5|7941.7|272
1715326500000|2024-05-10 07:35:00|7945.5|7942.7|7944.8|7942|7948.8|7945.7|7941.8|7939|234
1715326800000|2024-05-10 07:40:00|7944.5|7941.7|7945.1|7942.3|7946|7943|7942.1|7939.3|303
1715327100000|2024-05-10 07:45:00|7944.8|7942|7940.8|7938|7945.8|7942.7|7940.1|7937.3|313
1715327400000|2024-05-10 07:50:00|7940.5|7937.7|7953.5|7950.7|7954.5|7951.4|7940.5|7937|629
1715327700000|2024-05-10 07:55:00|7953.2|7950.4|7954.2|7950.4|7957.5|7954.7|7951.2|7947.7|490
1715328000000|2024-05-10 08:00:00|7953.9|7951.1|7949.5|7946.7|7957.2|7954.4|7946.2|7943.4|527
1715328300000|2024-05-10 08:05:00|7949.2|7945.4|7932.5|7929.7|7951.2|7948.4|7932.5|7929.4|813
1715328600000|2024-05-10 08:10:00|7932.1|7929.3|7927.1|7924.3|7937.8|7934.3|7926.8|7924|931
1715328900000|2024-05-10 08:15:00|7926.8|7924|7924.1|7921.3|7929.8|7927|7921.8|7919|728
1715329200000|2024-05-10 08:20:00|7924.5|7921.7|7924.1|7921.3|7928.1|7925.3|7923.1|7920|484
1715329500000|2024-05-10 08:25:00|7923.8|7921|7924.1|7921.3|7928.8|7926|7917.1|7914|935
1715329800000|2024-05-10 08:30:00|7924.5|7921.7|7921.1|7918.3|7928.4|7925.6|7916.4|7913.3|879
1715330100000|2024-05-10 08:35:00|7921.4|7918.6|7922.4|7918.6|7929.6|7926.6|7920.4|7917.3|546
1715330400000|2024-05-10 08:40:00|7921.7|7918.9|7917.7|7914.9|7924.4|7921.3|7916|7913.2|1298
1715330700000|2024-05-10 08:45:00|7917.1|7914.3|7922.7|7919.9|7924.4|7921.6|7915.1|7911.6|719
1715331000000|2024-05-10 08:50:00|7922.4|7919.6|7932.7|7929.9|7934.4|7931.6|7921.7|7918.6|525
1715331300000|2024-05-10 08:55:00|7933.4|7929.6|7933.4|7930.6|7936.1|7933.3|7930.4|7927.6|383
1715331600000|2024-05-10 09:00:00|7932.7|7929.9|7924.4|7920.6|7933.7|7930.6|7922.4|7919.6|540
1715331900000|2024-05-10 09:05:00|7923.7|7920.9|7929.4|7926.6|7932.4|7929.3|7923.1|7919.6|868
1715332200000|2024-05-10 09:10:00|7929.7|7926.9|7936.4|7933.6|7937.4|7934.6|7929.4|7926.2|554
1715332500000|2024-05-10 09:15:00|7936|7933.2|7935.4|7931.6|7936.4|7933.6|7932.4|7929.6|283
1715332800000|2024-05-10 09:20:00|7934.4|7931.2|7932.3|7929.5|7934.7|7931.9|7926.5|7923.2|322
1715333100000|2024-05-10 09:25:00|7932|7929.2|7930.3|7927.5|7935.3|7932.5|7928.3|7925.5|243
1715333400000|2024-05-10 09:30:00|7930.7|7926.9|7941.4|7938.6|7941.7|7938.9|7929.3|7925.9|882
1715333700000|2024-05-10 09:35:00|7942.4|7939.6|7945.4|7941.6|7948.4|7945.6|7942|7938.6|487
1715334000000|2024-05-10 09:40:00|7945.1|7942.3|7946.1|7943.3|7948.1|7944.6|7944.7|7941.3|178
1715334300000|2024-05-10 09:45:00|7946.4|7943.6|7943|7940.2|7947.4|7944.6|7942.4|7939.2|259
1715334600000|2024-05-10 09:50:00|7942.7|7939.2|7947|7944.2|7948.4|7945.6|7942.4|7939.2|230
1715334900000|2024-05-10 09:55:00|7947.7|7943.9|7956.7|7953.9|7958|7954.2|7947.4|7943.9|468
1715335200000|2024-05-10 10:00:00|7957|7953.2|7950|7947.2|7957|7953.6|7948.3|7945.2|399
1715335500000|2024-05-10 10:05:00|7949.7|7946.2|7951.7|7948.9|7952|7948.9|7949|7946|135
1715335800000|2024-05-10 10:10:00|7951.3|7948.5|7951|7947.2|7952.2|7949.2|7950|7947.2|206
1715336100000|2024-05-10 10:15:00|7950.7|7947.9|7948|7945.2|7952|7949.2|7946|7943.2|390
1715336400000|2024-05-10 10:20:00|7948.3|7945.5|7952.7|7949.9|7954.3|7951.5|7947.3|7944.5|264
1715336700000|2024-05-10 10:25:00|7951.7|7948.9|7950|7947.2|7953|7949.5|7947|7943.2|256
1715337000000|2024-05-10 10:30:00|7950.3|7947.5|7957.7|7954.9|7959.7|7956.2|7950|7947.2|307
1715337300000|2024-05-10 10:35:00|7958.3|7955.5|7959|7956.2|7960|7957.2|7954.3|7951.2|348
1715337600000|2024-05-10 10:40:00|7958.7|7955.9|7964|7961.2|7965|7962.2|7958.7|7955.9|1050
1715337900000|2024-05-10 10:45:00|7964.3|7961.5|7961.7|7958.9|7964.3|7961.5|7959.7|7956.5|371
1715338200000|2024-05-10 10:50:00|7961.3|7958.5|7962.3|7959.5|7963.7|7960.9|7959|7956.2|569
1715338500000|2024-05-10 10:55:00|7962|7959.2|7958.6|7955.8|7962.3|7959.2|7954.3|7950.8|665
1715338800000|2024-05-10 11:00:00|7958.3|7955.5|7956.3|7953.5|7961.3|7958.5|7956.3|7953.5|305
1715339100000|2024-05-10 11:05:00|7956.7|7953.9|7953.6|7950.8|7960.6|7957.8|7953|7949.9|267
1715339400000|2024-05-10 11:10:00|7954.3|7950.5|7953.3|7950.5|7955.3|7952.2|7953.3|7950.5|31
1715339700000|2024-05-10 11:15:00|7959.7|7955.9|7958.3|7954.5|7960.3|7957.2|7956.3|7953.2|249
1715340000000|2024-05-10 11:20:00|7953.3|7950.5|7957|7954.2|7960|7956.9|7953|7950.2|433
1715340300000|2024-05-10 11:25:00|7957.3|7953.5|7954.3|7951.5|7959.3|7956.5|7954|7950.9|540
1715340600000|2024-05-10 11:30:00|7954.6|7951.8|7953.6|7950.8|7956.3|7952.8|7947.6|7944.8|662
1715340900000|2024-05-10 11:35:00|7954.6|7951.8|7952.3|7949.5|7956.3|7953.2|7950.6|7947.5|270
1715341200000|2024-05-10 11:40:00|7952.6|7949.8|7949.3|7946.5|7954.3|7951.5|7945.6|7942.5|533
1715341500000|2024-05-10 11:45:00|7949.6|7946.8|7947.3|7944.5|7952.3|7949.2|7946.9|7943.5|194
1715341800000|2024-05-10 11:50:00|7946.9|7944.1|7949.3|7946.5|7950.3|7947|7945.6|7942.5|265
1715342100000|2024-05-10 11:55:00|7949.6|7946.8|7947.6|7944.8|7950.6|7947.8|7946.3|7943.5|173
1715342400000|2024-05-10 12:00:00|7948.3|7944.5|7952.9|7950.1|7954.9|7952.1|7946.3|7943.5|605
1715342700000|2024-05-10 12:05:00|7952.3|7949.5|7951.9|7949.1|7954.3|7951.1|7946.2|7943.4|460
1715343000000|2024-05-10 12:10:00|7951.6|7948.8|7952.9|7950.1|7954.9|7952.1|7948.2|7945.1|407
1715343300000|2024-05-10 12:15:00|7952.2|7949.1|7939.2|7936.4|7953.2|7950.1|7935.6|7932.8|1766
1715343600000|2024-05-10 12:20:00|7938.9|7936.1|7938.9|7936.1|7941|7938.1|7936.2|7933.4|717
1715343900000|2024-05-10 12:25:00|7939.2|7936.4|7936.5|7933.7|7942.2|7939.4|7936.5|7933.4|987
1715344200000|2024-05-10 12:30:00|7936.2|7932.4|7941.2|7938.4|7942.2|7939.4|7932.9|7930.1|755
1715344500000|2024-05-10 12:35:00|7940.9|7938.1|7939.5|7936.7|7944.2|7940.9|7938.5|7935.4|569
1715344800000|2024-05-10 12:40:00|7939.9|7937.1|7933.9|7931.1|7942.2|7939.4|7928.5|7925.7|800
1715345100000|2024-05-10 12:45:00|7934.5|7931.7|7950.9|7948.1|7952.6|7949.8|7933.9|7931.1|3184
1715345400000|2024-05-10 12:50:00|7950.6|7947.8|7947.9|7945.1|7953.6|7950.8|7945.9|7943.1|559
1715345700000|2024-05-10 12:55:00|7948.6|7944.8|7936.5|7932.7|7949.9|7946.8|7935.2|7932.4|1902
1715346000000|2024-05-10 13:00:00|7935.9|7933.1|7925.9|7923.1|7937.5|7934.4|7920.5|7917.7|6262
1715346300000|2024-05-10 13:05:00|7926.2|7923.4|7929.2|7926.4|7932.9|7930.1|7916.5|7913.4|2188
1715346600000|2024-05-10 13:10:00|7928.9|7926.1|7938.8|7936|7938.8|7936|7926.2|7923|950
1715346900000|2024-05-10 13:15:00|7937.8|7935|7932.8|7930|7940.8|7938|7931.2|7928.4|1065
1715347200000|2024-05-10 13:20:00|7933.2|7929.4|7945.8|7943|7946.5|7943.7|7932.5|7929.4|2896
1715347500000|2024-05-10 13:25:00|7946.2|7943.4|7947.9|7945.1|7951.5|7948.7|7940.8|7938|2355
1715347800000|2024-05-10 13:30:00|7948.2|7945.4|7957.5|7954.7|7958.5|7955.7|7946.2|7943.1|2592
1715348100000|2024-05-10 13:35:00|7957.9|7955.1|7947.5|7944.7|7963.5|7960.7|7944.2|7941.1|2636
1715348400000|2024-05-10 13:40:00|7947.9|7945.1|7950.5|7947.7|7954.5|7951.7|7946.5|7943.7|1222
1715348700000|2024-05-10 13:45:00|7950.8|7947|7935.2|7932.4|7952.8|7949.7|7934.2|7931|1700
1715349000000|2024-05-10 13:50:00|7934.8|7932|7938.5|7935.7|7943.8|7940.7|7934.2|7931.4|1252
1715349300000|2024-05-10 13:55:00|7938.8|7935|7944.8|7941|7949.5|7946.4|7936.8|7933.9|2689
1715349600000|2024-05-10 14:00:00|7944.2|7941.4|7929.5|7926.7|7944.8|7941.7|7923.1|7920.3|2572
1715349900000|2024-05-10 14:05:00|7930.1|7927.3|7925.8|7923|7933.1|7930.3|7922.8|7920|2229
1715350200000|2024-05-10 14:10:00|7925.5|7922.7|7934.5|7931.7|7937.1|7934.3|7919.4|7916.3|2124
1715350500000|2024-05-10 14:15:00|7935.5|7932|7920.8|7918|7935.5|7932|7918.8|7916|1921
1715350800000|2024-05-10 14:20:00|7920.4|7917.6|7907|7904.2|7921.1|7918.3|7901.7|7898.9|3932
1715351100000|2024-05-10 14:25:00|7907.4|7904.6|7910.4|7907.6|7919.1|7915.8|7907.4|7904.6|1874
1715351400000|2024-05-10 14:30:00|7911.1|7907.3|7913.4|7910.6|7915.4|7912.6|7909|7906.2|839
1715351700000|2024-05-10 14:35:00|7914.1|7911.3|7912.4|7909.6|7920.1|7916.9|7912.4|7909.3|1147
1715352000000|2024-05-10 14:40:00|7911.7|7908.9|7918.1|7915.3|7922.4|7919.3|7907.4|7904.3|1210
1715352300000|2024-05-10 14:45:00|7918.4|7915.6|7910.1|7907.3|7918.4|7915.6|7895.4|7892.5|2337
1715352600000|2024-05-10 14:50:00|7910.4|7906.6|7914.7|7911.9|7919.4|7916.3|7909.4|7906.3|2148
1715352900000|2024-05-10 14:55:00|7914.4|7911.6|7904.4|7901.6|7916.7|7913.9|7899.4|7896.6|1146
1715353200000|2024-05-10 15:00:00|7904|7901.2|7886.4|7883.6|7905|7902.2|7886.4|7882.9|2504
1715353500000|2024-05-10 15:05:00|7886.7|7883.9|7892|7889.2|7896|7892.9|7885.4|7882.2|2147
1715353800000|2024-05-10 15:10:00|7891.7|7888.9|7881.3|7878.5|7894|7891.2|7880.3|7877.5|1436
1715354100000|2024-05-10 15:15:00|7881.7|7878.9|7892.3|7889.5|7895|7892.2|7881.3|7878.5|1102
1715354400000|2024-05-10 15:20:00|7893|7890.2|7881.7|7878.9|7895.7|7892.5|7881.3|7878.5|1486
1715354700000|2024-05-10 15:25:00|7882|7879.2|7880.7|7877.9|7890|7887.2|7880.3|7877.5|1113
1715355000000|2024-05-10 15:30:00|7880.3|7877.5|7876|7873.2|7883.3|7880.2|7872.3|7868.8|3230
1715355300000|2024-05-10 15:35:00|7876.3|7872.5|7871.6|7868.8|7876.6|7873.8|7869.6|7866.5|1219
1715355600000|2024-05-10 15:40:00|7871.3|7868.5|7874.6|7871.8|7885.3|7882.2|7870|7866.5|1558
1715355900000|2024-05-10 15:45:00|7875|7872.2|7869.9|7867.1|7877.9|7874.8|7867.9|7865.1|1311
1715356200000|2024-05-10 15:50:00|7869.6|7866.8|7854.2|7851.4|7869.6|7866.8|7851.6|7848.8|3518
1715356500000|2024-05-10 15:55:00|7854.9|7852.1|7847.9|7845.1|7857.6|7854.4|7843.2|7840.4|3777
1715356800000|2024-05-10 16:00:00|7848.2|7844.4|7841.2|7838.4|7851.2|7848.1|7839.2|7835.7|2825
1715357100000|2024-05-10 16:05:00|7840.8|7838|7837.2|7834.4|7848.2|7845|7835.2|7832|1726
1715357400000|2024-05-10 16:10:00|7836.2|7833.4|7845.1|7842.3|7849.5|7846.4|7835.2|7832.4|2810
1715357700000|2024-05-10 16:15:00|7844.8|7842|7837.1|7834.3|7844.8|7842|7827.8|7824.7|2882
1715358000000|2024-05-10 16:20:00|7836.8|7834|7830.5|7827.7|7839.1|7835.7|7827.8|7825|1156
1715358300000|2024-05-10 16:25:00|7829.8|7826.7|7820.8|7818|7830.5|7827.3|7820.1|7817.3|1938
1715358600000|2024-05-10 16:30:00|7821.5|7818.7|7814.4|7811.6|7826.8|7824|7808.7|7805.6|4942
1715358900000|2024-05-10 16:35:00|7814.8|7812|7821.8|7819|7827.8|7825|7812.8|7810|2333
1715359200000|2024-05-10 16:40:00|7821.4|7817.6|7821.8|7819|7828.8|7826|7816.4|7813.3|1791
1715359500000|2024-05-10 16:45:00|7821.4|7818.6|7815.8|7813|7822.8|7819.6|7813.8|7810.6|1020
1715359800000|2024-05-10 16:50:00|7815.4|7812|7809.4|7806.6|7818.1|7815.3|7808.4|7805.6|3732
1715360100000|2024-05-10 16:55:00|7809.1|7806.3|7810.7|7807.9|7818.1|7815|7802.7|7799.9|2403
1715360400000|2024-05-10 17:00:00|7811.1|7808.3|7812.7|7809.9|7815.7|7812.9|7807.7|7804.6|1563
1715360700000|2024-05-10 17:05:00|7813.4|7810.6|7807.1|7804.3|7813.7|7810.9|7805.4|7802.3|1082
1715361000000|2024-05-10 17:10:00|7806.7|7803.9|7800.7|7797.9|7809.1|7805.9|7799.7|7796.9|1574
1715361300000|2024-05-10 17:15:00|7801.4|7798.6|7807.4|7804.6|7808.4|7805.6|7801.4|7798.6|1767
1715361600000|2024-05-10 17:20:00|7807|7804.2|7808.4|7805.6|7810.1|7807.3|7798.7|7795.9|1521
1715361900000|2024-05-10 17:25:00|7807.7|7804.9|7811.7|7808.9|7821.8|7819|7803.7|7800.6|2227
1715362200000|2024-05-10 17:30:00|7812.1|7808.3|7807.7|7804.9|7814.1|7811.3|7802.4|7799.6|1433
1715362500000|2024-05-10 17:35:00|7807.4|7804.6|7802.4|7799.6|7811.1|7808.3|7799.7|7796.6|2015
1715362800000|2024-05-10 17:40:00|7802.1|7799.3|7803.7|7800.9|7806.4|7803.3|7799.1|7796.3|951
1715363100000|2024-05-10 17:45:00|7804.1|7801.3|7802.7|7799.9|7807.7|7804.9|7798.7|7795.9|1299
1715363400000|2024-05-10 17:50:00|7803|7799.2|7803.7|7800.9|7806.7|7803.9|7800.7|7797.9|1077
1715363700000|2024-05-10 17:55:00|7803.4|7800.6|7801.4|7798.6|7808.4|7805.2|7799|7795.6|1514
1715364000000|2024-05-10 18:00:00|7802.4|7799.2|7804.7|7801.9|7807.4|7803.9|7801|7797.9|1717
1715364300000|2024-05-10 18:05:00|7804.4|7801.6|7808.7|7805.9|7809.4|7806.2|7797|7793.6|2986
1715364600000|2024-05-10 18:10:00|7808.4|7805.6|7813.7|7810.9|7815.9|7812.9|7805.7|7802.6|3060
1715364900000|2024-05-10 18:15:00|7813|7810.2|7815.7|7812.9|7818.7|7815.9|7811|7808.2|2305
1715365200000|2024-05-10 18:20:00|7815.3|7811.5|7823|7820.2|7824|7821.2|7813|7810.2|2414
1715365500000|2024-05-10 18:25:00|7823.4|7820.6|7794.3|7791.5|7825|7822.2|7794|7791.2|10103
1715365800000|2024-05-10 18:30:00|7794.7|7791.9|7803.3|7800.5|7808.3|7805.2|7794|7791.2|2737
1715366100000|2024-05-10 18:35:00|7803.7|7799.5|7806.6|7803.8|7808.7|7805.9|7803.7|7799.5|1073
1715366400000|2024-05-10 18:40:00|7806|7803.2|7808.3|7805.5|7810.3|7807.2|7805.6|7802.8|1354
1715366700000|2024-05-10 18:45:00|7808|7805.2|7804.6|7801.8|7808.3|7805.2|7800.6|7797.5|500
1715367000000|2024-05-10 18:50:00|7804.3|7801.5|7801.6|7798.8|7806.3|7803.5|7801.6|7798.8|256
1715367300000|2024-05-10 18:55:00|7802.3|7798.5|7802.3|7799.5|7803.3|7800.2|7800.6|7797.8|235
1715367600000|2024-05-10 19:00:00|7801.6|7798.5|7808.6|7805.8|7809.3|7806.2|7800|7797.2|414
1715367900000|2024-05-10 19:05:00|7808.3|7805.5|7810.6|7807.8|7811.3|7808.2|7807|7804.2|300
1715368200000|2024-05-10 19:10:00|7811.3|7807.5|7811|7808.2|7812.3|7809.2|7809.6|7806.5|335
1715368500000|2024-05-10 19:15:00|7810.6|7807.8|7811|7808.2|7811.3|7808.5|7809|7806.2|324
1715368800000|2024-05-10 19:20:00|7810.6|7807.8|7811.3|7808.5|7813.3|7809.8|7808.6|7805.8|813
1715369100000|2024-05-10 19:25:00|7810.6|7807.5|7810.9|7808.1|7815.3|7812.2|7810.3|7807.5|551
1715369400000|2024-05-10 19:30:00|7811.3|7808.5|7813.6|7810.8|7814.9|7812.1|7810.9|7808.1|332
1715369700000|2024-05-10 19:35:00|7813.3|7810.5|7811.3|7808.5|7814.3|7811|7811.3|7808.5|245
1715370000000|2024-05-10 19:40:00|7811.6|7808.8|7812.6|7809.8|7813.9|7811.1|7810.3|7807.5|822
1715370300000|2024-05-10 19:45:00|7812.9|7809.1|7810.3|7807.5|7813.4|7810.5|7809.6|7806.5|1426
1715370600000|2024-05-10 19:50:00|7811.3|7808.1|7811.6|7808.8|7813.6|7810.8|7810.8|7807.5|281
1715370900000|2024-05-10 19:55:00|7811.2|7808.4|7804.6|7801.8|7811.6|7808.8|7804.6|7801.4|426
1715371200000|2024-05-10 20:00:00|7804.9|7802.1|7809.2|7806.4|7810.2|7807.4|7804.6|7801.8|817
1715371500000|2024-05-10 20:05:00|7808.6|7805.4|7807.6|7804.8|7809.6|7806.8|7807.2|7804.4|118
1715371800000|2024-05-10 20:10:00|7808.2|7804.4|7808.2|7805.4|7809.9|7807.1|7806.9|7804.1|262
1715372100000|2024-05-10 20:15:00|7808.9|7805.1|7807.2|7804.4|7809.6|7806.8|7807.2|7804.4|92
1715372400000|2024-05-10 20:20:00|7806.9|7804.1|7803.9|7801.1|7806.9|7804.1|7803.2|7800.1|156
1715372700000|2024-05-10 20:25:00|7804.2|7800.4|7802.2|7799.4|7804.2|7801.1|7800.9|7798.1|193
1715373000000|2024-05-10 20:30:00|7801.9|7799.1|7804.5|7800.7|7805.5|7802.7|7801.5|7797.8|300
1715373300000|2024-05-10 20:35:00|7803.9|7801.1|7799.9|7797.1|7804.5|7801.1|7799.9|7797.1|383
1715373600000|2024-05-10 20:40:00|7800.2|7797.4|7791.2|7788.4|7800.2|7797.4|7789.2|7786.4|741
1715373900000|2024-05-10 20:45:00|7791.5|7788.7|7794.2|7791.4|7794.5|7791.4|7790.5|7787.7|287
1715374200000|2024-05-10 20:50:00|7793.8|7791|7792.5|7789.7|7794.2|7791|7791.8|7789|126
1715374500000|2024-05-10 20:55:00|7792.8|7789|7793.5|7789.7|7794.3|7791|7791.2|7788.4|171
1715551200000|2024-05-12 22:00:00|7784.3|7781.5|7780.9|7778.1|7789.3|7786|7774.6|7771.1|702
1715551500000|2024-05-12 22:05:00|7781.3|7777.5|7777.9|7775.1|7781.3|7778.1|7777.8|7774.5|98
1715551800000|2024-05-12 22:10:00|7778.5|7774.7|7777.3|7773.5|7779.3|7776.5|7776.9|7773.5|88
1715552100000|2024-05-12 22:15:00|7776.9|7773.1|7775.9|7773.1|7779.3|7776.1|7775.9|7772.1|57
1715552400000|2024-05-12 22:20:00|7776.3|7773.5|7776.9|7774.1|7777.9|7774.5|7774.9|7771.7|65
1715552700000|2024-05-12 22:25:00|7776.5|7773.7|7773.9|7771.1|7776.9|7773.7|7773.9|7770.7|84
1715553000000|2024-05-12 22:30:00|7773.2|7770.4|7774.2|7771.4|7775.5|7772.7|7773.2|7770.1|93
1715553300000|2024-05-12 22:35:00|7773.9|7771.1|7770.2|7767.4|7774.2|7771.4|7769.2|7766.4|154
1715553600000|2024-05-12 22:40:00|7771.2|7768.1|7771.2|7768.4|7772.2|7768.6|7770.2|7767.1|75
1715553900000|2024-05-12 22:45:00|7771.9|7768.1|7775.5|7772.7|7777.5|7774.7|7771.2|7768.1|301
1715554200000|2024-05-12 22:50:00|7775.9|7773.1|7774.9|7772.1|7776.5|7773.7|7774.2|7771.1|33
1715554500000|2024-05-12 22:55:00|7774.2|7771.1|7773.5|7770.7|7774.9|7772.1|7772.9|7769.7|40
1715554800000|2024-05-12 23:00:00|7774.1|7770.3|7774.5|7771.7|7776.5|7773.1|7772.9|7769.7|75
1715555100000|2024-05-12 23:05:00|7775.1|7771.3|7774.5|7771.7|7776.5|7773.7|7773.8|7770.5|48
1715555400000|2024-05-12 23:10:00|7775.1|7771.3|7776.5|7772.7|7777.5|7774.7|7775.1|7771.3|49
1715555700000|2024-05-12 23:15:00|7776.1|7773.3|7776.5|7772.7|7777.8|7774.4|7775.5|7772.7|28
1715556000000|2024-05-12 23:20:00|7776.1|7773.3|7776.5|7773.7|7777.8|7774.7|7775.5|7772.7|35
1715556300000|2024-05-12 23:25:00|7776.8|7773|7777.5|7774.7|7777.5|7774.7|7776.5|7772.7|16
1715556600000|2024-05-12 23:30:00|7777.8|7775|7777.5|7774.7|7779.2|7776.4|7775.5|7772.3|64
1715556900000|2024-05-12 23:35:00|7777.1|7774.3|7776.7|7773.9|7779.1|7776.3|7776.5|7773.3|42
1715557200000|2024-05-12 23:40:00|7777.1|7773.3|7778.1|7775.3|7779.1|7775.6|7776.7|7773.3|34
1715557500000|2024-05-12 23:45:00|7777.8|7775|7777.4|7774.6|7778.4|7775|7777.4|7774.3|21
1715557800000|2024-05-12 23:50:00|7776.4|7773.6|7776.4|7773.6|7777.4|7774.6|7776.4|7773.1|39
1715558100000|2024-05-12 23:55:00|7777.1|7773.3|7778.7|7775.9|7779.4|7776.6|7776.4|7773.3|53
1715558400000|2024-05-13 00:00:00|7777.7|7774.9|7782.1|7778.3|7785.1|7782.3|7776.7|7773.9|263
1715558700000|2024-05-13 00:05:00|7781.4|7778.6|7775.4|7772.6|7781.4|7778.6|7775.1|7771.9|128
1715559000000|2024-05-13 00:10:00|7776.1|7772.3|7777.7|7774.9|7780.1|7776.9|7775.7|7772.3|37
1715559300000|2024-05-13 00:15:00|7778.1|7774.3|7777|7774.2|7779.1|7775.9|7776|7773.2|52
1715559600000|2024-05-13 00:20:00|7776.7|7773.9|7773.4|7770.6|7777.2|7773.9|7773.4|7770.2|59
1715559900000|2024-05-13 00:25:00|7774|7770.2|7774.7|7771.9|7775|7771.9|7773.4|7770.1|51
1715560200000|2024-05-13 00:30:00|7775.4|7772.6|7773|7770.2|7775.4|7772.6|7772.4|7769.2|103
1715560500000|2024-05-13 00:35:00|7773.4|7770.6|7774|7771.2|7774.4|7771.6|7772.7|7769.9|75
1715560800000|2024-05-13 00:40:00|7774.7|7771.9|7774.4|7771.6|7776|7772.9|7773.7|7770.9|63
1715561100000|2024-05-13 00:45:00|7774|7771.2|7775.7|7772.9|7775.7|7772.9|7773.4|7770.2|99
1715561400000|2024-05-13 00:50:00|7775.4|7772.6|7773|7770.2|7777|7773.6|7772.6|7769.8|100
1715561700000|2024-05-13 00:55:00|7773.4|7770.6|7775|7771.2|7775|7771.8|7772|7768.8|68
1715562000000|2024-05-13 01:00:00|7774.6|7770.8|7770.4|7767.6|7774.6|7771.2|7770|7767.2|490
1715562300000|2024-05-13 01:05:00|7770|7767.2|7764.6|7761.8|7770|7767.2|7763.4|7760.2|506
1715562600000|2024-05-13 01:10:00|7765|7762.2|7766|7762.2|7769.6|7766.2|7764.4|7761.2|237
1715562900000|2024-05-13 01:15:00|7765.6|7762.8|7763|7760.2|7768|7764.8|7760.6|7757.8|185
1715563200000|2024-05-13 01:20:00|7762.6|7759.8|7756.6|7752.8|7764|7760.8|7756.3|7752.8|181
1715563500000|2024-05-13 01:25:00|7757|7753.8|7750.2|7747.4|7759.6|7756.8|7749.2|7746.3|550
1715563800000|2024-05-13 01:30:00|7751.2|7747.9|7750.9|7748.1|7751.2|7748.4|7748.6|7745.4|266
1715564100000|2024-05-13 01:35:00|7751.2|7747.4|7752.9|7750.1|7753.4|7750.1|7749.6|7746.4|220
1715564400000|2024-05-13 01:40:00|7752.2|7749.4|7752.9|7750.1|7753.2|7750.1|7749.9|7747.1|172
1715564700000|2024-05-13 01:45:00|7752.2|7749.4|7751.2|7748.4|7752.6|7749.8|7750.2|7747.4|138
1715565000000|2024-05-13 01:50:00|7750.9|7748.1|7749.9|7747.1|7752.2|7749.1|7748.9|7746.1|97
1715565300000|2024-05-13 01:55:00|7750.2|7747.4|7748.9|7746.1|7751.2|7748.1|7747.9|7745.1|106
1715565600000|2024-05-13 02:00:00|7749.2|7745.4|7750.2|7747.4|7753.2|7750.1|7748.9|7745.4|196
1715565900000|2024-05-13 02:05:00|7750.8|7747|7752.8|7750|7753.2|7750|7750.2|7747|70
1715566200000|2024-05-13 02:10:00|7752.2|7749|7758.8|7755|7759.2|7756.4|7752.2|7749|196
1715566500000|2024-05-13 02:15:00|7758.2|7755.4|7763.8|7761|7763.8|7761|7758.2|7755|306
1715566800000|2024-05-13 02:20:00|7764.8|7762|7766.2|7763.4|7767.2|7764|7764.8|7762|100
1715567100000|2024-05-13 02:25:00|7765.8|7763|7767.8|7765|7769.2|7766|7765.8|7762.7|56
1715567400000|2024-05-13 02:30:00|7768.8|7766|7769.8|7767|7770.8|7768|7766.8|7764|144
1715567700000|2024-05-13 02:35:00|7769.2|7766|7768.8|7766|7771.2|7768|7767.8|7764.7|108
1715568000000|2024-05-13 02:40:00|7768.5|7765.7|7773.8|7771|7774.2|7771|7768.2|7765|96
1715568300000|2024-05-13 02:45:00|7774.4|7770.6|7774.4|7771.6|7776.8|7773.6|7770.8|7767.6|167
1715568600000|2024-05-13 02:50:00|7774.8|7772|7775.1|7772.3|7775.8|7772.6|7772.8|7769.6|82
1715568900000|2024-05-13 02:55:00|7775.3|7772.5|7778.8|7776|7779.4|7776.3|7775.3|7772.5|160
1715569200000|2024-05-13 03:00:00|7778.4|7775.6|7777.1|7774.3|7780.8|7777.6|7775.1|7772.3|219
1715569500000|2024-05-13 03:05:00|7777.4|7774.6|7775|7772.2|7778.4|7775.3|7774.4|7771.2|55
1715569800000|2024-05-13 03:10:00|7774.8|7772|7772|7769.2|7774.8|7772|7771.4|7768.2|161
1715570100000|2024-05-13 03:15:00|7772.4|7769.6|7774|7771.2|7774.8|7772|7772|7769.2|45
1715570400000|2024-05-13 03:20:00|7774.4|7771.6|7774.4|7770.6|7776.4|7773.6|7773.4|7770.2|115
1715570700000|2024-05-13 03:25:00|7774|7771.2|7777|7774.2|7778|7775.2|7772|7769.2|188
1715571000000|2024-05-13 03:30:00|7777.4|7773.6|7775.4|7772.6|7777.4|7774.1|7775|7771.6|43
1715571300000|2024-05-13 03:35:00|7775|7772.2|7775|7772.2|7776.8|7774|7775|7772.2|19
1715571600000|2024-05-13 03:40:00|7775.3|7772.5|7774|7771.2|7775.4|7772.6|7774|7771.2|43
1715571900000|2024-05-13 03:45:00|7774.3|7771.5|7772.4|7769.6|7775|7771.6|7772.4|7769.6|38
1715572200000|2024-05-13 03:50:00|7772|7769.2|7771.4|7768.6|7772.4|7769.6|7770.4|7767.6|95
1715572500000|2024-05-13 03:55:00|7771.7|7768.9|7775.4|7772.6|7776.7|7773.9|7771.4|7768.6|51
1715572800000|2024-05-13 04:00:00|7776|7773.2|7778|7775.2|7779.7|7776.9|7776|7773.2|113
1715573100000|2024-05-13 04:05:00|7777.7|7774.9|7778|7775.2|7778|7775.2|7777|7774.2|31
1715573400000|2024-05-13 04:10:00|7777.3|7774.5|7776.3|7773.5|7779|7776.2|7776|7773.2|89
1715573700000|2024-05-13 04:15:00|7776|7773.2|7776|7773.2|7777.3|7774.2|7775.3|7772.2|36
1715574000000|2024-05-13 04:20:00|7776.3|7772.5|7775|7772.2|7776.3|7772.5|7775|7772.2|11
1715574300000|2024-05-13 04:25:00|7774.7|7771.9|7775|7772.2|7775.7|7772.9|7774|7771.2|119
1715574600000|2024-05-13 04:30:00|7775.2|7772.4|7777|7774.2|7779|7776.2|7774|7771.2|221
1715574900000|2024-05-13 04:35:00|7777.3|7773.5|7776.3|7773.5|7777.3|7773.8|7770|7767.2|280
1715575200000|2024-05-13 04:40:00|7777|7773.2|7775.9|7773.1|7777.9|7774.5|7775.9|7772.8|88
1715575500000|2024-05-13 04:45:00|7776.9|7774.1|7775.9|7773.1|7776.9|7774.1|7775.9|7773.1|20
1715575800000|2024-05-13 04:50:00|7776.3|7772.5|7775.9|7773.1|7776.3|7773.1|7774.6|7771.1|73
1715576100000|2024-05-13 04:55:00|7775.3|7772.1|7776.3|7772.5|7776.3|7773.1|7774.7|7771.1|67
1715576400000|2024-05-13 05:00:00|7775.9|7772.1|7775.9|7773.1|7778.3|7775.1|7775.6|7772.1|84
1715576700000|2024-05-13 05:05:00|7775.7|7772.9|7773.9|7771.1|7775.7|7772.9|7772.9|7770.1|41
1715577000000|2024-05-13 05:10:00|7774.3|7771.5|7774.9|7772.1|7775.3|7772.1|7773.9|7771.1|18
1715577300000|2024-05-13 05:15:00|7774.3|7771.5|7771.9|7769.1|7774.3|7771.5|7770.9|7768.1|84
1715577600000|2024-05-13 05:20:00|7771.6|7768.8|7768.3|7765.5|7771.9|7769.1|7765.9|7763.1|358
1715577900000|2024-05-13 05:25:00|7768.9|7765.1|7767.3|7764.5|7768.9|7765.8|7766.9|7763.5|121
1715578200000|2024-05-13 05:30:00|7767.6|7764.8|7770.3|7766.5|7771.3|7767.8|7763.9|7761.1|146
1715578500000|2024-05-13 05:35:00|7769.6|7766.8|7766.9|7764.1|7770.9|7768.1|7764.3|7761.5|162
1715578800000|2024-05-13 05:40:00|7767.3|7764.5|7766.9|7764.1|7769.3|7766.5|7766.2|7763.4|105
1715579100000|2024-05-13 05:45:00|7767.2|7763.4|7770.9|7767.1|7771.2|7768.1|7766.2|7763.1|65
1715579400000|2024-05-13 05:50:00|7770.5|7767.7|7772.2|7769.4|7775.2|7772.4|7769.9|7766.4|240
1715579700000|2024-05-13 05:55:00|7771.9|7769.1|7775.2|7771.4|7776.5|7773.4|7771.9|7768.4|110
1715580000000|2024-05-13 06:00:00|7774.9|7771.1|7781.9|7779.1|7783.2|7780.1|7774.5|7771.1|195
1715580300000|2024-05-13 06:05:00|7782.2|7778.4|7781.2|7778.4|7782.4|7779.4|7779.2|7776.1|102
1715580600000|2024-05-13 06:10:00|7782.2|7779.1|7788.2|7785.4|7788.2|7785.4|7781.9|7779.1|229
1715580900000|2024-05-13 06:15:00|7788.6|7785.8|7788.2|7785.4|7790.2|7787|7784.2|7781.4|327
1715581200000|2024-05-13 06:20:00|7788.6|7785.8|7790.8|7788|7791.2|7788|7786.6|7783.4|139
1715581500000|2024-05-13 06:25:00|7791.2|7788.4|7785.6|7782.8|7791.6|7788.8|7785.2|7782.4|110
1715581800000|2024-05-13 06:30:00|7785.2|7781.8|7780.8|7778|7787.2|7784|7780.6|7777.4|246
1715582100000|2024-05-13 06:35:00|7781.2|7778.4|7784.9|7782.1|7784.9|7782.1|7781.2|7778.4|282
1715582400000|2024-05-13 06:40:00|7784.6|7781.8|7784.9|7782.1|7787.9|7784.8|7783.6|7780.1|106
1715582700000|2024-05-13 06:45:00|7784.6|7781.8|7790.9|7787.1|7790.9|7787.8|7783.9|7781.1|492
1715583000000|2024-05-13 06:50:00|7790.5|7787.7|7791.9|7789.1|7793.9|7790.5|7788.5|7785.5|201
1715583300000|2024-05-13 06:55:00|7792.5|7789.7|7793.9|7791.1|7795.9|7792.7|7791.5|7788.7|215
1715583600000|2024-05-13 07:00:00|7793.5|7790.7|7784.9|7782.1|7793.9|7790.7|7783.9|7781.1|328
1715583900000|2024-05-13 07:05:00|7784.5|7781.7|7790.5|7786.7|7793.3|7790.1|7783.9|7781.1|269
1715584200000|2024-05-13 07:10:00|7790.9|7787.1|7797.9|7795.1|7797.9|7795.1|7789.5|7786.7|312
1715584500000|2024-05-13 07:15:00|7798.3|7795.5|7801.5|7798.7|7803.2|7800|7795.5|7792.7|535
1715584800000|2024-05-13 07:20:00|7802.1|7798.3|7802.5|7799.7|7803.5|7800.7|7799.1|7796.3|331
1715585100000|2024-05-13 07:25:00|7802.1|7799.3|7802.1|7798.3|7804.1|7801|7799.1|7796.3|211
1715585400000|2024-05-13 07:30:00|7801.5|7798.7|7804.8|7802|7808.9|7805.1|7798.8|7795.3|558
1715585700000|2024-05-13 07:35:00|7805.1|7801.3|7808.8|7806|7810.1|7806.7|7802.1|7799|219
1715586000000|2024-05-13 07:40:00|7809.1|7805.3|7806.1|7803.3|7811.4|7808.1|7805.5|7802.7|655
1715586300000|2024-05-13 07:45:00|7806.5|7802.7|7804.5|7801.7|7807.1|7804.3|7801.5|7798.3|411
1715586600000|2024-05-13 07:50:00|7805.5|7802.3|7812.7|7809.9|7816.7|7813.9|7803.5|7800.3|1394
1715586900000|2024-05-13 07:55:00|7813.1|7810.3|7817.1|7814.3|7818.7|7815.9|7810.1|7807.3|722
1715587200000|2024-05-13 08:00:00|7817.4|7814.6|7815.7|7812.9|7818|7814.7|7810.5|7807.3|410
1715587500000|2024-05-13 08:05:00|7816.1|7812.3|7825.7|7822.9|7827.1|7823.9|7815.7|7812.3|889
1715587800000|2024-05-13 08:10:00|7826.1|7823.3|7820.1|7816.3|7826.1|7823.3|7818.7|7815.9|345
1715588100000|2024-05-13 08:15:00|7819.5|7816.7|7826.1|7823.3|7826.1|7823.3|7819.5|7816.3|298
1715588400000|2024-05-13 08:20:00|7826.3|7823.5|7822.8|7820|7828.1|7824.6|7821.8|7818.6|359
1715588700000|2024-05-13 08:25:00|7822.4|7819.6|7816.2|7813.4|7823.8|7820.6|7808.2|7805.2|990
1715589000000|2024-05-13 08:30:00|7816.4|7813.6|7819.8|7817|7826.8|7823.6|7815.8|7813|607
1715589300000|2024-05-13 08:35:00|7820.2|7817.4|7827.8|7825|7830.8|7827.6|7816.8|7814|440
1715589600000|2024-05-13 08:40:00|7828.4|7824.6|7821.2|7818.4|7830.4|7827.6|7818.8|7816|302
1715589900000|2024-05-13 08:45:00|7820.8|7818|7824.8|7821|7825.8|7823|7820.8|7818|186
1715590200000|2024-05-13 08:50:00|7824.2|7821.4|7821.8|7819|7829.2|7826.4|7819.4|7816.6|315
1715590500000|2024-05-13 08:55:00|7821.4|7818.6|7827.8|7825|7829.1|7826.3|7820.8|7817.6|283
1715590800000|2024-05-13 09:00:00|7828.1|7825.3|7827.8|7825|7830.4|7827.6|7825.1|7822|277
1715591100000|2024-05-13 09:05:00|7827.4|7824.6|7824.4|7821.6|7828.8|7825.6|7823.4|7820|202
1715591400000|2024-05-13 09:10:00|7824.8|7822|7818.1|7815.3|7824.8|7822|7813.1|7810|723
1715591700000|2024-05-13 09:15:00|7817.1|7814.3|7831.8|7829|7837.1|7834|7817.1|7813.8|819
1715592000000|2024-05-13 09:20:00|7831.4|7828.6|7833.1|7830.3|7838.9|7835.6|7829.4|7826.6|573
1715592300000|2024-05-13 09:25:00|7832.8|7830|7821.1|7818.3|7833.1|7830.3|7819.7|7815.9|395
1715592600000|2024-05-13 09:30:00|7821.5|7817.7|7826.1|7823.3|7827.1|7824.3|7819.5|7816.3|251
1715592900000|2024-05-13 09:35:00|7825.7|7822.9|7818.1|7815.3|7827.1|7824.3|7816.1|7813.3|326
1715593200000|2024-05-13 09:40:00|7818.5|7815.7|7818.5|7815.7|7822.5|7819.3|7815.8|7812.7|481
1715593500000|2024-05-13 09:45:00|7818.1|7815.3|7811.8|7809|7820.1|7817|7811.8|7808.7|568
1715593800000|2024-05-13 09:50:00|7812.5|7809.7|7807.5|7804.7|7814|7811|7805.8|7802.7|637
1715594100000|2024-05-13 09:55:00|7807.8|7804|7811.1|7808.3|7814.5|7811|7806.8|7803.7|266
1715594400000|2024-05-13 10:00:00|7811.5|7808.7|7809.1|7805.3|7812.5|7809|7805.1|7802.3|311
1715594700000|2024-05-13 10:05:00|7809.5|7805.7|7815.1|7812.3|7817.4|7814.3|7808.5|7805.3|149
1715595000000|2024-05-13 10:10:00|7815.4|7811.3|7813.7|7810.9|7816.4|7813.5|7812.1|7808.3|288
1715595300000|2024-05-13 10:15:00|7814.1|7810.3|7823.7|7820.9|7825.1|7822.3|7813.1|7810.3|321
1715595600000|2024-05-13 10:20:00|7824.1|7820.3|7823.1|7820.3|7826.3|7823.3|7822.2|7818.9|222
1715595900000|2024-05-13 10:25:00|7824.1|7821.3|7830.1|7827.3|7830.1|7827.3|7823.7|7820.9|161
1715596200000|2024-05-13 10:30:00|7829.7|7826.9|7820.8|7818|7831.4|7828.3|7820.8|7817.6|332
1715596500000|2024-05-13 10:35:00|7821.4|7817.6|7824|7821.2|7826|7822.9|7819.8|7816.6|344
1715596800000|2024-05-13 10:40:00|7824.4|7821.6|7836|7833.2|7836.4|7833.2|7821.8|7818.6|579
1715597100000|2024-05-13 10:45:00|7836.4|7833.6|7839|7836.2|7840|7837.2|7834|7830.9|323
1715597400000|2024-05-13 10:50:00|7838.7|7835.9|7838.7|7835.9|7841.5|7838.2|7837|7833.9|327
1715597700000|2024-05-13 10:55:00|7839|7836.2|7836|7833.2|7841|7838.2|7833|7830.2|350
1715598000000|2024-05-13 11:00:00|7835.3|7832.5|7830|7827.2|7840|7837.2|7829.6|7826.8|373
1715598300000|2024-05-13 11:05:00|7829.4|7826.2|7837.4|7834.6|7838.1|7835.2|7829|7825.8|237
1715598600000|2024-05-13 11:10:00|7837|7834.2|7839.6|7836.8|7841|7838.2|7835|7831.8|356
1715598900000|2024-05-13 11:15:00|7840|7837.2|7840|7837.2|7842|7838.8|7839.3|7836.2|373
1715599200000|2024-05-13 11:20:00|7839.6|7836.8|7840.6|7837.8|7842|7839.2|7838.3|7835.5|281
1715599500000|2024-05-13 11:25:00|7841|7838.2|7838.6|7835.8|7841|7838.2|7837|7833.8|255
1715599800000|2024-05-13 11:30:00|7839|7836.2|7847|7843.2|7847|7844.2|7839|7835.8|735
1715600100000|2024-05-13 11:35:00|7846.6|7843.8|7853|7850.2|7854.6|7851.4|7844.2|7841.4|485
1715600400000|2024-05-13 11:40:00|7853.6|7849.8|7856.9|7853.1|7860.6|7857.8|7853|7849.8|1031
1715600700000|2024-05-13 11:45:00|7856.5|7853.7|7847.6|7844.8|7857.2|7854.4|7845.2|7842.4|509
1715601000000|2024-05-13 11:50:00|7848.2|7845.4|7849.6|7846.8|7853.6|7850.4|7847.2|7844.4|435
1715601300000|2024-05-13 11:55:00|7850|7847.2|7849.2|7846.4|7851.6|7848.8|7847|7843.8|392
1715601600000|2024-05-13 12:00:00|7849|7846.2|7860.8|7857|7861.8|7858.4|7846.2|7843.4|1020
1715601900000|2024-05-13 12:05:00|7860.2|7857.4|7856.6|7852.8|7862.2|7859.4|7851.2|7847.8|883
1715602200000|2024-05-13 12:10:00|7856.2|7853.4|7846.9|7844.1|7856.6|7853.4|7846.9|7844.1|740
1715602500000|2024-05-13 12:15:00|7847.9|7845.1|7850.6|7847.8|7850.9|7848.1|7843.9|7840.8|1252
1715602800000|2024-05-13 12:20:00|7850.9|7847.1|7850.9|7848.1|7858.6|7855.8|7849.9|7846.8|897
1715603100000|2024-05-13 12:25:00|7851.6|7848.8|7855.6|7851.8|7856.6|7853.4|7850.9|7848.1|492
1715603400000|2024-05-13 12:30:00|7855.2|7852.4|7856.6|7853.8|7858.6|7855.4|7853.9|7850.8|572
1715603700000|2024-05-13 12:35:00|7857.2|7854.4|7858.2|7855.4|7861.6|7858.4|7852.6|7849.5|1046
1715604000000|2024-05-13 12:40:00|7858.9|7856.1|7857.8|7855|7861.2|7858.4|7856.2|7853|876
1715604300000|2024-05-13 12:45:00|7857.4|7854.6|7853.9|7851.1|7857.4|7854.6|7849.9|7846.7|808
1715604600000|2024-05-13 12:50:00|7853.5|7850.7|7851.2|7848.4|7857.9|7855.1|7848.2|7845.4|579
1715604900000|2024-05-13 12:55:00|7851.5|7848.7|7844.2|7841.4|7853.8|7851|7840.5|7837.4|1922
1715605200000|2024-05-13 13:00:00|7844.4|7841.6|7837.8|7834|7857.8|7854.6|7836.2|7833|3437
1715605500000|2024-05-13 13:05:00|7837.4|7834.6|7840.4|7837.6|7851.8|7849|7833.4|7830.6|1517
1715605800000|2024-05-13 13:10:00|7840.1|7837.3|7846|7842.2|7856.4|7853.6|7838.8|7836|1561
1715606100000|2024-05-13 13:15:00|7845.4|7842.6|7841.6|7838.8|7856|7853.2|7839.4|7836.2|2141
1715606400000|2024-05-13 13:20:00|7842|7838.2|7843|7840.2|7845.4|7842.6|7839.4|7836.2|922
1715606700000|2024-05-13 13:25:00|7843.6|7840.8|7841.8|7839|7850.4|7847.6|7840.1|7837|2903
1715607000000|2024-05-13 13:30:00|7842.8|7839.3|7876.9|7874.1|7879.3|7876.5|7841.3|7838|4900
1715607300000|2024-05-13 13:35:00|7877.3|7873.5|7871|7868.2|7881.9|7879.1|7868.6|7865.8|2315
1715607600000|2024-05-13 13:40:00|7870.6|7867.8|7866.6|7863.8|7877.3|7874.5|7860.4|7857.2|2154
1715607900000|2024-05-13 13:45:00|7867|7864.2|7875.6|7872.8|7879.4|7876.6|7867|7864.2|1406
1715608200000|2024-05-13 13:50:00|7876.2|7872.4|7883.5|7880.7|7884.9|7882.1|7872|7869.2|1974
1715608500000|2024-05-13 13:55:00|7883.9|7881.1|7884.9|7882.1|7886.5|7883.7|7878.9|7876.1|1879
1715608800000|2024-05-13 14:00:00|7885.1|7882.3|7886.9|7884.1|7894.1|7891.3|7883.9|7880.7|2490
1715609100000|2024-05-13 14:05:00|7887.5|7883.7|7879.8|7877|7891.5|7888.3|7879.8|7877|1571
1715609400000|2024-05-13 14:10:00|7881.2|7877.4|7880.8|7878|7883.8|7881|7876.6|7873.8|1220
1715609700000|2024-05-13 14:15:00|7880.6|7877.8|7885.8|7883|7887.8|7885|7878.6|7875.4|1954
1715610000000|2024-05-13 14:20:00|7884.8|7882|7903|7900.2|7905.3|7902.5|7884.6|7881.4|6634
1715610300000|2024-05-13 14:25:00|7902.3|7899.5|7902.3|7899.5|7909|7905.8|7898|7895.2|2738
1715610600000|2024-05-13 14:30:00|7902.7|7899.9|7908.3|7905.5|7913|7909.8|7900.1|7897.3|2767
1715610900000|2024-05-13 14:35:00|7909|7905.2|7906.6|7903.8|7914|7910.8|7904.3|7901.1|1681
1715611200000|2024-05-13 14:40:00|7907.2|7904.4|7902.3|7899.5|7912.9|7909.8|7899.6|7896.5|1489
1715611500000|2024-05-13 14:45:00|7902.6|7899.8|7891.3|7888.5|7904.9|7902.1|7880.1|7876.9|3018
1715611800000|2024-05-13 14:50:00|7891.1|7888.3|7878|7875.2|7892.8|7889.5|7870.1|7866.6|2484
1715612100000|2024-05-13 14:55:00|7878.4|7874.6|7870|7867.2|7880|7876.6|7868.8|7865.6|1897
1715612400000|2024-05-13 15:00:00|7870.4|7866.6|7865.8|7863|7876|7873.2|7860.4|7857.6|1784
1715612700000|2024-05-13 15:05:00|7865.4|7862.6|7877.7|7874.9|7881.3|7878.2|7862.4|7859.6|2029
1715613000000|2024-05-13 15:10:00|7877.3|7874.5|7864|7861.2|7880.4|7877.5|7861|7857.9|2360
1715613300000|2024-05-13 15:15:00|7864.3|7861.5|7859|7855.2|7870.7|7867.9|7857.3|7854.5|1537
1715613600000|2024-05-13 15:20:00|7858.4|7855.6|7868.3|7865.5|7870.6|7867.5|7858|7854.8|1755
1715613900000|2024-05-13 15:25:00|7868.6|7864.5|7846.4|7843.6|7869.3|7865.8|7846|7843.2|2542
1715614200000|2024-05-13 15:30:00|7847|7844.2|7850|7847.2|7853|7850.2|7841.4|7838.2|2427
1715614500000|2024-05-13 15:35:00|7850.4|7847.6|7844.1|7840.3|7854.4|7851.6|7843.7|7840.3|1315
1715614800000|2024-05-13 15:40:00|7843.5|7840.7|7844.1|7841.3|7846.1|7843.3|7838.7|7835.9|1534
1715615100000|2024-05-13 15:45:00|7844.5|7841.7|7842.1|7839.3|7845.1|7841.9|7836.7|7833.9|1452
1715615400000|2024-05-13 15:50:00|7842.7|7839.9|7853|7850.2|7856.4|7853.6|7838|7834.9|1527
1715615700000|2024-05-13 15:55:00|7852.4|7849.6|7853|7850.2|7854|7851.2|7847|7843.8|923
1715616000000|2024-05-13 16:00:00|7852.3|7849.5|7856|7853.2|7869.2|7866.4|7852|7849.2|1760
1715616300000|2024-05-13 16:05:00|7855.6|7852.8|7856.6|7852.8|7858|7854.4|7851.2|7848.4|720
1715616600000|2024-05-13 16:10:00|7856.2|7853.4|7847|7844.2|7856.2|7853.4|7842.3|7839.2|1597
1715616900000|2024-05-13 16:15:00|7847.3|7843.5|7861.6|7858.8|7862|7859.2|7844.3|7841.5|1726
1715617200000|2024-05-13 16:20:00|7862|7859.2|7859.2|7856.4|7863.6|7860.4|7854.6|7851.4|1201
1715617500000|2024-05-13 16:25:00|7859.6|7855.8|7863.2|7860.4|7864.2|7861.4|7859.2|7855.8|978
1715617800000|2024-05-13 16:30:00|7864.2|7861|7853.2|7850.4|7867.2|7864.4|7849.9|7847.1|1202
1715618100000|2024-05-13 16:35:00|7852.9|7850.1|7838.9|7836.1|7858.6|7855.8|7837.9|7835.1|1336
1715618400000|2024-05-13 16:40:00|7839.3|7835.5|7833.3|7830.5|7840.3|7837.1|7830.9|7828.1|1382
1715618700000|2024-05-13 16:45:00|7832.9|7830.1|7834.3|7831.5|7837.9|7834.1|7826.7|7823.5|1173
1715619000000|2024-05-13 16:50:00|7833.9|7831.1|7839.5|7836.7|7840.5|7837.4|7830.5|7827.1|1045
1715619300000|2024-05-13 16:55:00|7839.2|7836.4|7839.9|7837.1|7845.2|7842.4|7837.9|7834.7|1112
1715619600000|2024-05-13 17:00:00|7839.7|7836.9|7835.5|7832.7|7840.9|7838.1|7833.3|7830.5|1200
1715619900000|2024-05-13 17:05:00|7834.9|7832.1|7838.9|7836.1|7840.5|7837.7|7833.9|7831.1|601
1715620200000|2024-05-13 17:10:00|7839.5|7836.7|7835.5|7832.7|7846.5|7843.3|7832.1|7829.3|1282
1715620500000|2024-05-13 17:15:00|7835.8|7833|7838.9|7835.1|7842.6|7839.3|7834.9|7831.7|639
1715620800000|2024-05-13 17:20:00|7838.5|7834.7|7837.5|7834.7|7841.6|7838.3|7834.9|7831.7|591
1715621100000|2024-05-13 17:25:00|7838.5|7835.3|7847.1|7844.3|7848.1|7845.1|7836.1|7833.3|1679
1715621400000|2024-05-13 17:30:00|7847.4|7844.6|7847.1|7844.3|7850.5|7847.3|7843.9|7840.7|1211
1715621700000|2024-05-13 17:35:00|7846.9|7844.1|7848.1|7845.3|7853.1|7850.1|7844.1|7841.3|719
1715622000000|2024-05-13 17:40:00|7847.7|7843.9|7854.7|7851.9|7855.7|7852.9|7846.6|7842.8|3782
1715622300000|2024-05-13 17:45:00|7854.1|7851.3|7852.1|7849.3|7856.7|7853.6|7850.1|7847.3|2366
1715622600000|2024-05-13 17:50:00|7852.7|7848.9|7857.7|7853.9|7859.3|7856.5|7852.1|7848.9|1130
1715622900000|2024-05-13 17:55:00|7857.1|7854.3|7868.3|7865.5|7868.3|7865.5|7856.1|7852.9|1550
1715623200000|2024-05-13 18:00:00|7869.3|7866.5|7869.1|7866.3|7874.3|7871.5|7866.1|7863.3|2292
1715623500000|2024-05-13 18:05:00|7868.7|7865.9|7862.7|7859.9|7875.3|7872.5|7862.3|7859.5|2526
1715623800000|2024-05-13 18:10:00|7863.1|7859.3|7859.1|7856.3|7864.3|7861.5|7853.1|7850.3|1941
1715624100000|2024-05-13 18:15:00|7860.1|7857.3|7863.8|7861|7869.3|7865.9|7859.1|7855.9|2041
1715624400000|2024-05-13 18:20:00|7863.4|7860.6|7868.7|7865.9|7869.7|7866.5|7861.1|7858.3|2611
1715624700000|2024-05-13 18:25:00|7868.3|7865.5|7873.8|7871|7880.2|7877|7867.1|7863.9|16101
1715625000000|2024-05-13 18:30:00|7874.5|7871.7|7879.8|7877|7885.8|7883|7872.8|7870|2637
1715625300000|2024-05-13 18:35:00|7880.2|7877.4|7882.2|7879.4|7883.9|7880.7|7877.8|7875|836
1715625600000|2024-05-13 18:40:00|7882.5|7879.7|7884.2|7881.4|7887.2|7884|7881.8|7879|593
1715625900000|2024-05-13 18:45:00|7883.8|7881|7887.8|7885|7888.5|7885.7|7883.8|7881|555
1715626200000|2024-05-13 18:50:00|7888.1|7884.3|7883.5|7880.7|7888.1|7885.3|7881.8|7879|456
1715626500000|2024-05-13 18:55:00|7883.8|7881|7883.1|7880.3|7884.1|7881.3|7879.5|7876.7|1124
1715626800000|2024-05-13 19:00:00|7882.8|7880|7877.3|7874.5|7886.1|7883|7876.3|7873.5|1950
1715627100000|2024-05-13 19:05:00|7878|7875.2|7879.2|7875.4|7880.6|7877.5|7876.3|7873.5|212
1715627400000|2024-05-13 19:10:00|7878.9|7876.1|7877.2|7874.4|7880|7877.2|7877|7873.8|535
1715627700000|2024-05-13 19:15:00|7877.6|7874.8|7875.6|7872.8|7881.2|7878.4|7875|7871.8|533
1715628000000|2024-05-13 19:20:00|7876.6|7873.4|7879.9|7877.1|7880.9|7877.7|7876.2|7873.4|967
1715628300000|2024-05-13 19:25:00|7880.1|7877.3|7885.7|7882.9|7887.1|7883.9|7879.5|7876.7|587
1715628600000|2024-05-13 19:30:00|7887.1|7883.3|7890.1|7886.3|7890.5|7887.7|7883.5|7880.3|509
1715628900000|2024-05-13 19:35:00|7889.7|7886.9|7888.1|7885.3|7890.1|7887.3|7887.5|7884.3|204
1715629200000|2024-05-13 19:40:00|7887.7|7884.9|7888.1|7885.3|7889.5|7886.7|7886.7|7883.9|124
1715629500000|2024-05-13 19:45:00|7888.5|7885.7|7888.4|7885.6|7891.4|7888.6|7887.7|7884.9|246
1715629800000|2024-05-13 19:50:00|7888.1|7885.3|7881.8|7879|7888.4|7885.6|7881.4|7878.6|383
1715630100000|2024-05-13 19:55:00|7881.4|7878.6|7885.4|7882.6|7886.1|7882.6|7880.4|7877.6|250
1715630400000|2024-05-13 20:00:00|7885.1|7882.3|7882.4|7879.6|7885.4|7882.6|7882.4|7879.6|221
1715630700000|2024-05-13 20:05:00|7882.8|7880|7883.4|7880.6|7883.4|7880.6|7881.8|7878.6|25
1715631000000|2024-05-13 20:10:00|7883|7879.6|7882.4|7879.6|7884|7880.9|7882|7878.6|74
1715631300000|2024-05-13 20:15:00|7883|7880.2|7879.4|7876.6|7883|7880.2|7878.8|7876|258
1715631600000|2024-05-13 20:20:00|7879.8|7877|7876.8|7874|7880.2|7877.4|7876.2|7873|287
1715631900000|2024-05-13 20:25:00|7876.4|7873.6|7879.8|7877|7880.4|7877|7876.4|7873.6|112
1715632200000|2024-05-13 20:30:00|7879.4|7876.6|7882.4|7879.6|7882.4|7879.6|7878.4|7875.6|131
1715632500000|2024-05-13 20:35:00|7882.8|7880|7885|7882.2|7885.4|7882.6|7882.8|7880|84
1715632800000|2024-05-13 20:40:00|7884.4|7881.2|7885.4|7881.6|7887|7883.6|7883.6|7880.8|185
1715633100000|2024-05-13 20:45:00|7884.4|7881.2|7887|7884.2|7887.8|7884.6|7884|7881.2|135
1715633400000|2024-05-13 20:50:00|7886.8|7884|7885.4|7881.6|7886.8|7884|7884.4|7881.2|223
1715633700000|2024-05-13 20:55:00|7884.4|7881.2|7883|7880.2|7885.4|7881.6|7882.4|7879.2|198
1715637600000|2024-05-13 22:00:00|7881.3|7877.5|7882|7878.2|7884.7|7881.5|7880|7874.6|121
1715637900000|2024-05-13 22:05:00|7881.7|7877.9|7882.3|7878.5|7882.4|7879.5|7880.7|7877.5|21
1715638200000|2024-05-13 22:10:00|7881.9|7879.1|7881.6|7877.8|7882.3|7879.5|7880.6|7876.9|38
1715638500000|2024-05-13 22:15:00|7881.3|7878.5|7881.3|7877.5|7882|7878.8|7880.6|7877.2|26
1715638800000|2024-05-13 22:20:00|7880.9|7878.1|7881.6|7878.8|7882|7879.2|7880.9|7877.8|16
1715639100000|2024-05-13 22:25:00|7882|7878.2|7881.6|7878.8|7882|7878.8|7881|7877.8|8
1715639400000|2024-05-13 22:30:00|7882|7879.2|7880.6|7877.8|7882|7879.2|7880.2|7877.4|38
1715639700000|2024-05-13 22:35:00|7881|7877.2|7881|7878.2|7881|7878.2|7880.6|7877.2|19
1715640000000|2024-05-13 22:40:00|7880.2|7877.4|7880.2|7877.4|7881|7877.8|7879.2|7876.4|42
1715640300000|2024-05-13 22:45:00|7880.6|7877.8|7879|7876.2|7881|7877.8|7879|7876.2|38
1715640600000|2024-05-13 22:50:00|7879.2|7876.4|7880|7877.2|7880|7877.2|7879|7876.2|50
1715640900000|2024-05-13 22:55:00|7880.2|7877.4|7881|7878.2|7881|7878.2|7880.2|7877.4|31
1715641200000|2024-05-13 23:00:00|7881.6|7877.8|7882|7878.2|7882.4|7879.2|7881|7877.8|40
1715641500000|2024-05-13 23:05:00|7881|7877.4|7879.3|7876.5|7881.6|7878.8|7878.3|7875.5|137
1715641800000|2024-05-13 23:10:00|7879.7|7876.9|7880|7877.2|7880.3|7877.5|7879.3|7876.5|34
1715642100000|2024-05-13 23:15:00|7880.3|7876.5|7877.3|7874.5|7880.3|7877|7877|7874.2|55
1715642400000|2024-05-13 23:20:00|7877.7|7873.9|7876.3|7873.5|7877.7|7873.9|7875.3|7872.5|77
1715642700000|2024-05-13 23:25:00|7876.7|7873.9|7877.3|7873.5|7877.7|7874.9|7876.3|7873.5|43
1715643000000|2024-05-13 23:30:00|7876.7|7873.9|7877.7|7874.9|7878.3|7874.9|7876.7|7873.5|23
1715643300000|2024-05-13 23:35:00|7878.3|7874.5|7878.3|7875.5|7878.3|7875.5|7877.9|7874.5|4
1715643600000|2024-05-13 23:40:00|7877.9|7875.1|7877.9|7875.1|7877.9|7875.1|7877.9|7875.1|3
1715643900000|2024-05-13 23:45:00|7877.7|7874.9|7877.7|7874.9|7878.7|7875.5|7877.3|7874.5|55
1715644200000|2024-05-13 23:50:00|7877.3|7874.5|7875.9|7873.1|7878.3|7875.5|7875.7|7872.9|61
1715644500000|2024-05-13 23:55:00|7876.3|7873.5|7875.7|7872.9|7876.7|7873.9|7874.7|7871.9|100
1715644800000|2024-05-14 00:00:00|7876.7|7873.9|7880.5|7877.7|7880.9|7878.1|7875.3|7872.5|267
1715645100000|2024-05-14 00:05:00|7880.9|7878.1|7888.9|7886.1|7888.9|7886.1|7880.1|7877.1|131
1715645400000|2024-05-14 00:10:00|7887.9|7885.1|7892.9|7890.1|7892.9|7890.1|7887.9|7885|156
1715645700000|2024-05-14 00:15:00|7892.5|7889.7|7891.5|7887.7|7892.9|7889.7|7890.1|7887.3|101
1715646000000|2024-05-14 00:20:00|7890.9|7888.1|7892.5|7889.7|7894.9|7891.7|7890.9|7887.7|128
1715646300000|2024-05-14 00:25:00|7892.9|7889.1|7896.5|7892.7|7896.5|7893.3|7891.9|7888.7|146
1715646600000|2024-05-14 00:30:00|7896.1|7893.3|7897.5|7893.7|7898.5|7895.7|7895.9|7892.7|115
1715646900000|2024-05-14 00:35:00|7897.9|7894.7|7897.9|7895.1|7897.9|7895.1|7895.9|7892.7|66
1715647200000|2024-05-14 00:40:00|7897.1|7894.3|7897.5|7894.7|7898.9|7896.1|7896.8|7893.7|86
1715647500000|2024-05-14 00:45:00|7898.1|7895.3|7897.8|7895|7899.1|7896.3|7897.5|7894.7|104
1715647800000|2024-05-14 00:50:00|7898.1|7895.3|7898.1|7895.3|7899.7|7896.9|7897.3|7893.9|58
1715648100000|2024-05-14 00:55:00|7898.5|7895.7|7898.1|7895.3|7900.1|7896.9|7898.1|7894.9|54
1715648400000|2024-05-14 01:00:00|7898.3|7895.5|7894.7|7891.9|7900.3|7897.5|7893.3|7889.9|296
1715648700000|2024-05-14 01:05:00|7894.9|7892.1|7891.7|7887.9|7895.3|7892.5|7889.1|7886.3|290
1715649000000|2024-05-14 01:10:00|7891.3|7888.5|7889.1|7886.3|7893.1|7890.3|7888.1|7885.3|93
1715649300000|2024-05-14 01:15:00|7889.4|7886.6|7885|7882.2|7890.1|7886.6|7884.7|7881.9|108
1715649600000|2024-05-14 01:20:00|7884.7|7881.9|7885.7|7882.9|7887.7|7884.2|7884|7881.2|79
1715649900000|2024-05-14 01:25:00|7886|7882.2|7883.7|7880.9|7886|7882.9|7881.3|7878.5|97
1715650200000|2024-05-14 01:30:00|7883.3|7880.5|7879.4|7876.6|7885.7|7882.2|7879|7876.1|158
1715650500000|2024-05-14 01:35:00|7880|7876.2|7877|7874.2|7882.4|7879.6|7876|7873.2|106
1715650800000|2024-05-14 01:40:00|7877.4|7874.6|7879|7876.2|7880.4|7877.2|7877|7874.2|109
1715651100000|2024-05-14 01:45:00|7879.4|7876.6|7876|7873.2|7880.4|7877.6|7875|7872.2|116
1715651400000|2024-05-14 01:50:00|7876.8|7874|7878.4|7875.6|7880.4|7877.1|7876|7873.2|73
1715651700000|2024-05-14 01:55:00|7878.6|7875.8|7879.8|7877|7880.4|7877.2|7878.6|7875.6|39
1715652000000|2024-05-14 02:00:00|7879.4|7876.6|7878|7875.2|7880.4|7877.2|7877|7874.2|94
1715652300000|2024-05-14 02:05:00|7878.4|7875.6|7878|7875.2|7881.4|7878.2|7877.6|7874.8|215
1715652600000|2024-05-14 02:10:00|7878.4|7874.6|7881|7878.2|7883.4|7880.6|7878|7874.6|110
1715652900000|2024-05-14 02:15:00|7881.4|7878.6|7884|7881.2|7884.4|7881.2|7881.4|7878.2|70
1715653200000|2024-05-14 02:20:00|7884.4|7880.6|7882|7879.2|7884.4|7881.2|7882|7879.2|34
1715653500000|2024-05-14 02:25:00|7882.3|7878.5|7882.3|7878.5|7883.3|7880.5|7880.3|7877.2|87
1715653800000|2024-05-14 02:30:00|7881.7|7878.9|7878.3|7875.5|7882.3|7879.2|7877.3|7874.5|86
1715654100000|2024-05-14 02:35:00|7878|7875.2|7874.9|7872.1|7879|7876.2|7873.9|7871.1|59
1715654400000|2024-05-14 02:40:00|7874.3|7871.5|7874.9|7872.1|7876.9|7873.5|7874.3|7871.1|96
1715654700000|2024-05-14 02:45:00|7875.3|7872.5|7871.7|7868.9|7875.3|7872.5|7871.7|7868.5|469
1715655000000|2024-05-14 02:50:00|7871.5|7868.7|7870.7|7867.9|7871.7|7868.9|7868.9|7865.5|78
1715655300000|2024-05-14 02:55:00|7870.3|7867.5|7874.3|7871.5|7874.3|7871.5|7870.3|7867.5|148
1715655600000|2024-05-14 03:00:00|7873.9|7871.1|7874.9|7871.1|7878.7|7875.9|7873.7|7870.5|99
1715655900000|2024-05-14 03:05:00|7874.5|7871.7|7875.9|7873.1|7877.3|7874.1|7873.3|7870.1|28
1715656200000|2024-05-14 03:10:00|7876.3|7873.5|7879.3|7876.5|7880|7876.9|7875.9|7873.1|120
1715656500000|2024-05-14 03:15:00|7878.9|7876.1|7881.9|7879.1|7884.9|7881.5|7877.5|7874.1|301
1715656800000|2024-05-14 03:20:00|7882.9|7880.1|7882.3|7879.5|7884.3|7881.1|7881.9|7878.7|52
1715657100000|2024-05-14 03:25:00|7881.9|7879.1|7883.9|7880.1|7884.3|7881.1|7879.9|7877.1|168
1715657400000|2024-05-14 03:30:00|7883.3|7880.5|7884.9|7882.1|7885.3|7882.5|7882.3|7879.1|115
1715657700000|2024-05-14 03:35:00|7885.3|7881.5|7885.9|7883.1|7886.6|7883.8|7884.9|7881.5|79
1715658000000|2024-05-14 03:40:00|7886.6|7883.8|7887.3|7883.5|7887.6|7884.5|7885.9|7882.8|61
1715658300000|2024-05-14 03:45:00|7886.9|7884.1|7883.9|7881.1|7887.2|7884.1|7883.9|7881.1|50
1715658600000|2024-05-14 03:50:00|7883.6|7880.8|7883.9|7881.1|7885.2|7881.8|7883.6|7880.4|25
1715658900000|2024-05-14 03:55:00|7884.2|7880.4|7885.2|7882.4|7886.2|7883|7883.2|7880.4|33
1715659200000|2024-05-14 04:00:00|7884.8|7882|7886.8|7883|7887.2|7884|7884.8|7881.4|32
1715659500000|2024-05-14 04:05:00|7886.2|7883.4|7886.2|7883.4|7887.2|7884|7885.6|7882.4|24
1715659800000|2024-05-14 04:10:00|7886.6|7883.8|7884.2|7881.4|7886.6|7883.8|7884.2|7881.4|73
1715660100000|2024-05-14 04:15:00|7883.8|7881|7886.2|7883.4|7886.6|7883.8|7883.8|7881|25
1715660400000|2024-05-14 04:20:00|7886.6|7883.8|7886.6|7883.8|7886.6|7883.8|7885.8|7883|11
1715660700000|2024-05-14 04:25:00|7886.2|7883.4|7885.6|7882.8|7886.8|7884|7885.6|7882.8|42
1715661000000|2024-05-14 04:30:00|7885.2|7882.4|7883.8|7881|7885.6|7882.8|7883.2|7880|52
1715661300000|2024-05-14 04:35:00|7884.2|7881.4|7886.2|7883.4|7887.2|7883.8|7883.8|7881|48
1715661600000|2024-05-14 04:40:00|7885.8|7883|7887.2|7883.4|7888.2|7885|7885.2|7882.4|51
1715661900000|2024-05-14 04:45:00|7886.6|7883.8|7886.2|7883.4|7887.2|7884|7885.8|7882.4|32
1715662200000|2024-05-14 04:50:00|7887.2|7884|7885.2|7882.4|7887.2|7884.4|7882.6|7879.4|88
1715662500000|2024-05-14 04:55:00|7884.8|7882|7886.2|7883.4|7887.2|7884.4|7884.8|7881.4|15
1715662800000|2024-05-14 05:00:00|7885.8|7883|7884.8|7882|7886.2|7883|7884.8|7882|13
1715663100000|2024-05-14 05:05:00|7883.8|7881|7885.8|7883|7885.8|7883|7882.8|7879.6|28
1715663400000|2024-05-14 05:10:00|7886.8|7884|7886.5|7883.7|7887.1|7884|7885.8|7882.6|26
1715663700000|2024-05-14 05:15:00|7886.1|7883.3|7887.8|7884|7888.1|7885.3|7885.1|7882|31
1715664000000|2024-05-14 05:20:00|7887.1|7884.3|7888.1|7885.3|7888.8|7885.3|7886.7|7883.6|27
1715664300000|2024-05-14 05:25:00|7888.4|7885.6|7889.1|7886.3|7890.1|7886.7|7888.4|7885.3|16
1715664600000|2024-05-14 05:30:00|7889.7|7886.9|7888.7|7885.9|7891.1|7887.9|7887.7|7884.9|102
1715664900000|2024-05-14 05:35:00|7889.1|7886.3|7886.1|7883.3|7889.1|7886.3|7886.1|7883.3|75
1715665200000|2024-05-14 05:40:00|7885.6|7882.3|7890.7|7887.9|7892.1|7888.9|7884.5|7881.3|135
1715665500000|2024-05-14 05:45:00|7891.1|7888.3|7886.7|7883.9|7893.1|7889.8|7885.7|7882.9|108
1715665800000|2024-05-14 05:50:00|7887.1|7883.3|7888.1|7884.3|7888.2|7884.9|7884.7|7881.9|79
1715666100000|2024-05-14 05:55:00|7887.1|7883.9|7886.7|7882.9|7889.1|7885.3|7886.1|7882.9|31
1715666400000|2024-05-14 06:00:00|7886.1|7883.3|7883.1|7880.3|7886.7|7883.9|7882.5|7879.2|145
1715666700000|2024-05-14 06:05:00|7882.5|7879.3|7884.7|7881.9|7887.5|7884.7|7882.1|7878.3|133
1715667000000|2024-05-14 06:10:00|7885.1|7882.3|7880.5|7877.7|7886.1|7883.3|7878.5|7875.3|129
1715667300000|2024-05-14 06:15:00|7879.5|7876.7|7883.1|7879.3|7884.4|7881|7879.1|7876.3|85
1715667600000|2024-05-14 06:20:00|7882.4|7879.6|7884.1|7881.3|7886.4|7883.3|7882.4|7879.3|85
1715667900000|2024-05-14 06:25:00|7884.4|7881.6|7883.4|7880.6|7885.4|7882.3|7883.1|7880.3|39
1715668200000|2024-05-14 06:30:00|7884.1|7880.3|7879.4|7876.6|7884.4|7881.6|7877.7|7874.9|165
1715668500000|2024-05-14 06:35:00|7879|7876.2|7875|7871.2|7881|7878.2|7873.4|7870.2|194
1715668800000|2024-05-14 06:40:00|7874.7|7871.9|7877|7873.2|7877.4|7874.6|7873.4|7870.2|64
1715669100000|2024-05-14 06:45:00|7876.6|7873.8|7880|7877.2|7881.4|7878.6|7876.6|7873.8|150
1715669400000|2024-05-14 06:50:00|7879.6|7876.8|7881|7878.2|7884|7880.8|7879.6|7876.8|79
1715669700000|2024-05-14 06:55:00|7881.6|7878.8|7879|7876.2|7885|7882.2|7878|7875.2|142
1715670000000|2024-05-14 07:00:00|7878.6|7875.8|7873|7870.2|7880.4|7877.6|7871.6|7868.2|261
1715670300000|2024-05-14 07:05:00|7872.6|7869.8|7876.4|7873.6|7877.4|7874.6|7870.5|7867.2|233
1715670600000|2024-05-14 07:10:00|7876|7873.2|7873.4|7869.6|7879|7875.8|7871|7868.2|408
1715670900000|2024-05-14 07:15:00|7873|7870.2|7869.4|7866.6|7877|7873.8|7867.4|7864.2|321
1715671200000|2024-05-14 07:20:00|7869|7866.2|7868.6|7865.8|7874.4|7871.6|7868|7865.1|202
1715671500000|2024-05-14 07:25:00|7868.8|7866|7871.2|7868.4|7872.6|7869.8|7868.6|7865.8|995
1715671800000|2024-05-14 07:30:00|7871.6|7868.8|7880.2|7877.4|7880.8|7878|7871.6|7868.4|312
1715672100000|2024-05-14 07:35:00|7880.6|7877.8|7871.2|7868.4|7881.3|7878|7867.6|7864.4|299
1715672400000|2024-05-14 07:40:00|7871.6|7867.4|7872.6|7869.8|7873.2|7870.4|7868.8|7866|197
1715672700000|2024-05-14 07:45:00|7872.2|7869.4|7870.6|7867.8|7874.2|7871.4|7870.2|7867.4|184
1715673000000|2024-05-14 07:50:00|7870.8|7868|7880.8|7878|7881.8|7879|7870.2|7867|1449
1715673300000|2024-05-14 07:55:00|7879.8|7877|7869.2|7865.4|7879.9|7877|7865.8|7863|1034
1715673600000|2024-05-14 08:00:00|7868.8|7866|7860.3|7857.5|7872.2|7869|7859.1|7855.9|1255
1715673900000|2024-05-14 08:05:00|7859.9|7857.1|7857.3|7854.5|7862.3|7859.5|7856.3|7853.1|435
1715674200000|2024-05-14 08:10:00|7858.3|7855.5|7858.3|7855.5|7860.7|7857.7|7856.7|7853.9|436
1715674500000|2024-05-14 08:15:00|7858.1|7855.3|7856.7|7852.9|7858.7|7855.9|7853.7|7850.9|396
1715674800000|2024-05-14 08:20:00|7856.1|7853.3|7855.7|7851.9|7859.2|7856.3|7854.7|7851.9|356
1715675100000|2024-05-14 08:25:00|7855.3|7852.5|7850.7|7846.9|7856.1|7853.3|7842.7|7839.9|606
1715675400000|2024-05-14 08:30:00|7850.3|7847.5|7850.1|7847.3|7851.1|7848.3|7838.7|7835.9|1182
1715675700000|2024-05-14 08:35:00|7849.8|7847|7858.7|7855.9|7859.7|7856.5|7847.1|7843.8|562
1715676000000|2024-05-14 08:40:00|7858.3|7855.5|7860.7|7856.9|7865.1|7861.9|7858.1|7854.9|405
1715676300000|2024-05-14 08:45:00|7860.3|7857.5|7854.7|7851.9|7864.7|7861.2|7854.7|7851.5|250
1715676600000|2024-05-14 08:50:00|7855|7852.2|7859|7856.2|7860|7857.2|7853|7849.9|160
1715676900000|2024-05-14 08:55:00|7858.6|7855.8|7856.6|7852.8|7859|7856.2|7847|7843.8|573
1715677200000|2024-05-14 09:00:00|7856|7853.2|7859|7856.2|7868|7865.2|7855|7851.8|734
1715677500000|2024-05-14 09:05:00|7859.6|7855.8|7863.6|7860.8|7866.6|7863.8|7859.2|7855.8|312
1715677800000|2024-05-14 09:10:00|7864|7861.2|7861.2|7858.4|7865.6|7862.1|7860|7856.8|443
1715678100000|2024-05-14 09:15:00|7861.6|7858.8|7874.6|7870.8|7875.5|7872.7|7861.2|7857.8|693
1715678400000|2024-05-14 09:20:00|7874.2|7871.4|7875.8|7873|7876.8|7874|7870.2|7867.4|425
1715678700000|2024-05-14 09:25:00|7876.2|7873.4|7871.2|7868.4|7877.2|7874.4|7870.8|7868|217
1715679000000|2024-05-14 09:30:00|7871.4|7868.6|7869.8|7867|7871.8|7869|7858.4|7854.9|452
1715679300000|2024-05-14 09:35:00|7869.2|7866|7867.8|7865|7871.2|7868.4|7863.8|7860.6|193
1715679600000|2024-05-14 09:40:00|7867.4|7864.6|7868.8|7866|7870.2|7867.4|7865.8|7863|138
1715679900000|2024-05-14 09:45:00|7868.2|7865|7875.8|7873|7876.8|7873.6|7867.8|7864.4|427
1715680200000|2024-05-14 09:50:00|7876|7873.2|7875.4|7872.6|7876.8|7873.2|7870.4|7867.6|316
1715680500000|2024-05-14 09:55:00|7875.2|7872.4|7874.8|7872|7877.2|7874.4|7872.4|7869.6|232
1715680800000|2024-05-14 10:00:00|7874.4|7871.6|7868.4|7865.6|7876.8|7874|7868|7864.2|248
1715681100000|2024-05-14 10:05:00|7868|7865.2|7874|7870.2|7876|7873.2|7868|7865.2|209
1715681400000|2024-05-14 10:10:00|7873.6|7870.8|7877.4|7874.6|7878.4|7874.8|7867|7864.2|257
1715681700000|2024-05-14 10:15:00|7878|7875.2|7879|7875.2|7881.4|7878.2|7876.4|7873.2|596
1715682000000|2024-05-14 10:20:00|7879.4|7875.6|7890.6|7887.8|7891|7887.8|7878.4|7875.2|717
1715682300000|2024-05-14 10:25:00|7891|7887.2|7886.6|7883.8|7891|7887.8|7884.6|7881.8|223
1715682600000|2024-05-14 10:30:00|7887.4|7884.6|7881|7878.2|7887.4|7884.6|7879.6|7876.2|608
1715682900000|2024-05-14 10:35:00|7881.4|7877.6|7878.6|7875.8|7882|7878.8|7870.4|7867.2|1224
1715683200000|2024-05-14 10:40:00|7878.2|7874.8|7876.6|7873.8|7879|7875.8|7870.6|7867.4|317
1715683500000|2024-05-14 10:45:00|7875.6|7872.8|7874.6|7871.8|7878.6|7874.8|7871.6|7868.8|150
1715683800000|2024-05-14 10:50:00|7875|7871.2|7867|7863.2|7875|7871.8|7864|7861.2|366
1715684100000|2024-05-14 10:55:00|7866.3|7863.5|7866.9|7864.1|7869.3|7866.5|7863.3|7860.5|254
1715684400000|2024-05-14 11:00:00|7866.7|7863.9|7865.9|7862.1|7867.4|7864.5|7861.3|7858.5|235
1715684700000|2024-05-14 11:05:00|7865.3|7862.5|7862.3|7859.5|7865.9|7862.5|7860.3|7857.1|348
1715685000000|2024-05-14 11:10:00|7862.9|7859.1|7860.9|7857.1|7862.9|7859.5|7856.5|7853.7|215
1715685300000|2024-05-14 11:15:00|7860.4|7857.6|7860.9|7858.1|7864.3|7861.5|7858.3|7855.5|264
1715685600000|2024-05-14 11:20:00|7861.3|7857.5|7850.9|7847.1|7862.9|7859.5|7849.3|7846.1|536
1715685900000|2024-05-14 11:25:00|7850.5|7847.7|7850.9|7848.1|7853.3|7850.5|7849.3|7846.1|205
1715686200000|2024-05-14 11:30:00|7850.5|7847.7|7848.7|7845.9|7851.5|7848.1|7847.3|7844.5|270
1715686500000|2024-05-14 11:35:00|7849.3|7846.5|7850.3|7847.5|7853.3|7849.9|7848.3|7844.9|318
1715686800000|2024-05-14 11:40:00|7850.9|7847.1|7855.3|7852.5|7859.7|7856.5|7850.7|7847.1|457
1715687100000|2024-05-14 11:45:00|7856.3|7852.9|7855.7|7851.9|7858.7|7855.9|7853.3|7850.5|226
1715687400000|2024-05-14 11:50:00|7855.1|7852.3|7854.7|7850.9|7855.7|7852.3|7850|7846.9|229
1715687700000|2024-05-14 11:55:00|7854|7851.2|7853.3|7850.5|7855.7|7852.5|7850.3|7847.5|475
1715688000000|2024-05-14 12:00:00|7853.9|7850.1|7846|7842.2|7853.9|7850.5|7845|7841.8|1183
1715688300000|2024-05-14 12:05:00|7845.4|7842.6|7846.8|7844|7848.5|7845.2|7843.4|7840.6|429
1715688600000|2024-05-14 12:10:00|7847.4|7843.6|7849.2|7846.4|7853.6|7850.8|7842.9|7839.6|819
1715688900000|2024-05-14 12:15:00|7849.6|7845.8|7843|7840.2|7849.6|7846.6|7843|7839.8|719
1715689200000|2024-05-14 12:20:00|7842.4|7839.2|7844|7841.2|7846.4|7843.2|7839.8|7836.6|791
1715689500000|2024-05-14 12:25:00|7843.8|7841|7845.4|7841.6|7845.4|7842.2|7841|7838.2|427
1715689800000|2024-05-14 12:30:00|7844.4|7841.4|7842.4|7839.6|7850.2|7846.8|7836.8|7834|1552
1715690100000|2024-05-14 12:35:00|7843.4|7840.2|7836.4|7833.6|7843.4|7840.2|7833|7830.2|1221
1715690400000|2024-05-14 12:40:00|7836.2|7833.4|7836.8|7834|7847.4|7844.2|7834.8|7831.6|2227
1715690700000|2024-05-14 12:45:00|7837.2|7833.4|7826.1|7822.3|7837.8|7834.4|7824.8|7822|1842
1715691000000|2024-05-14 12:50:00|7825.5|7822.7|7823.5|7820.7|7825.5|7822.7|7819.5|7816.7|2914
1715691300000|2024-05-14 12:55:00|7822.9|7820.1|7818.3|7815.5|7829.3|7826.5|7817.3|7814.5|1699
1715691600000|2024-05-14 13:00:00|7818.1|7815.3|7806.1|7803.3|7821.7|7818.5|7803.9|7801.1|4175
1715691900000|2024-05-14 13:05:00|7806.5|7803.7|7791.1|7788.3|7807.1|7803.7|7736.8|7733.6|16056
1715692200000|2024-05-14 13:10:00|7791.7|7787.9|7775.5|7772.7|7792.5|7789.7|7769.1|7766.3|4130
1715692500000|2024-05-14 13:15:00|7777.5|7773.7|7756.6|7753.8|7780.1|7777.3|7754.2|7751.4|4752
1715692800000|2024-05-14 13:20:00|7757|7754.2|7756.2|7752.4|7764.6|7761.8|7749.2|7746.3|4521
1715693100000|2024-05-14 13:25:00|7755.6|7752.8|7793.9|7791.1|7796.3|7793.1|7754.6|7751.4|4686
1715693400000|2024-05-14 13:30:00|7794.5|7791.7|7794.8|7792|7814.3|7811.5|7784|7781.2|4754
1715693700000|2024-05-14 13:35:00|7794.4|7791.6|7812|7809.2|7815.7|7812.5|7791.8|7789|2943
1715694000000|2024-05-14 13:40:00|7813|7810.2|7830.9|7828.1|7842.3|7839.5|7813|7810.2|4737
1715694300000|2024-05-14 13:45:00|7831.3|7827.5|7823.5|7820.7|7838.5|7835.7|7820.5|7817.7|2518
1715694600000|2024-05-14 13:50:00|7823.9|7820.1|7831.5|7828.7|7844.5|7841.2|7822.5|7819.1|1776
1715694900000|2024-05-14 13:55:00|7831.1|7828.3|7849.5|7846.7|7850.5|7847.7|7827.5|7824.4|1947
1715695200000|2024-05-14 14:00:00|7848.7|7845.9|7832.6|7829.8|7854.1|7850.9|7830|7827.2|5496
1715695500000|2024-05-14 14:05:00|7833|7830.2|7828|7825.2|7841.6|7838.4|7825|7822.2|1404
1715695800000|2024-05-14 14:10:00|7828.2|7825.4|7820.6|7817.8|7835.2|7832.4|7814.6|7811.8|1488
1715696100000|2024-05-14 14:15:00|7821|7818.2|7813|7810.2|7825|7822.2|7807|7804.2|2387
1715696400000|2024-05-14 14:20:00|7814.2|7810.4|7812.6|7809.8|7818|7815.2|7805.4|7802.6|2115
1715696700000|2024-05-14 14:25:00|7813|7810.2|7811.2|7807.4|7820.6|7816.6|7803.2|7800.4|1799
1715697000000|2024-05-14 14:30:00|7810.6|7807.8|7791.2|7787.4|7811.6|7807.8|7789.2|7786.4|1471
1715697300000|2024-05-14 14:35:00|7791.6|7788.4|7784.2|7781.4|7791.6|7788.8|7783|7779.8|1549
1715697600000|2024-05-14 14:40:00|7785.2|7782.4|7783.6|7779.8|7791.6|7788.4|7777.2|7774.4|1143
1715697900000|2024-05-14 14:45:00|7783|7780.2|7770.7|7767.9|7783.6|7780.2|7768.7|7765.9|3667
1715698200000|2024-05-14 14:50:00|7771.1|7767.3|7775.1|7772.3|7782.5|7779.7|7763.5|7760.7|2910
1715698500000|2024-05-14 14:55:00|7774.7|7771.9|7793.7|7790.9|7794.7|7791.5|7770.5|7767.2|2379
1715698800000|2024-05-14 15:00:00|7793.3|7790.5|7793.9|7791.1|7794.3|7791.5|7781.7|7778.5|1168
1715699100000|2024-05-14 15:05:00|7794.3|7790.5|7778.7|7775.9|7794.3|7791.5|7774.7|7771.5|940
1715699400000|2024-05-14 15:10:00|7778.9|7776.1|7773.7|7770.9|7780.3|7776.9|7768.1|7765.3|1575
1715699700000|2024-05-14 15:15:00|7773.5|7770.7|7770.7|7767.9|7775.7|7772.9|7769.7|7766.9|772
1715700000000|2024-05-14 15:20:00|7770.5|7767.7|7765.1|7762.3|7784.5|7781.3|7763.5|7760.7|4048
1715700300000|2024-05-14 15:25:00|7766.1|7762.7|7764.1|7761.3|7769.9|7766.7|7753.3|7750.5|2372
1715700600000|2024-05-14 15:30:00|7764.5|7761.7|7779.5|7776.7|7782.7|7779.9|7760.5|7757.7|2217
1715700900000|2024-05-14 15:35:00|7778.7|7775.9|7778.1|7775.3|7781.1|7777.7|7771.3|7768.1|1264
1715701200000|2024-05-14 15:40:00|7778.5|7775.7|7784.1|7781.3|7791.5|7788.7|7777.5|7774.3|1141
1715701500000|2024-05-14 15:45:00|7784.5|7781.7|7786.2|7782.4|7788.5|7785.7|7778.9|7776.1|1372
1715701800000|2024-05-14 15:50:00|7785.9|7783.1|7762.4|7758.6|7786.2|7783.4|7759|7756.2|3437
1715702100000|2024-05-14 15:55:00|7762|7759.2|7758|7754.2|7771|7767.8|7756.8|7754|2767
1715702400000|2024-05-14 16:00:00|7757.6|7754.8|7750.6|7747.8|7761.4|7758.2|7744.6|7741.8|4370
1715702700000|2024-05-14 16:05:00|7751.2|7747.4|7749.6|7746.8|7754.6|7751.8|7746.6|7743.4|1909
1715703000000|2024-05-14 16:10:00|7750.2|7746.4|7751.6|7748.8|7754.2|7751|7746.8|7744|978
1715703300000|2024-05-14 16:15:00|7751.4|7748.6|7747.8|7745|7757.8|7755|7744.8|7742|2299
1715703600000|2024-05-14 16:20:00|7748.6|7745.8|7755.8|7753|7755.8|7753|7745.8|7743|1267
1715703900000|2024-05-14 16:25:00|7756|7753.2|7758.8|7756|7764.4|7761.2|7756|7753.2|1322
1715704200000|2024-05-14 16:30:00|7758.6|7755.8|7776.4|7773.6|7780.8|7778|7757.8|7755|5250
1715704500000|2024-05-14 16:35:00|7776.2|7773.4|7771.2|7768.4|7777.8|7774.6|7767.2|7764.4|1029
1715704800000|2024-05-14 16:40:00|7771.4|7768.6|7767|7764.2|7774.8|7771.6|7763|7759.8|1580
1715705100000|2024-05-14 16:45:00|7766.6|7763.8|7767|7764.2|7770|7767.2|7764|7760.8|425
1715705400000|2024-05-14 16:50:00|7768|7764.8|7770.7|7767.9|7772.4|7769.6|7760.7|7757.6|1460
1715705700000|2024-05-14 16:55:00|7771|7768.2|7787.2|7784.4|7787.8|7784.6|7770|7767.2|1747
1715706000000|2024-05-14 17:00:00|7787.8|7784|7775|7772.2|7792.2|7789.4|7775|7772.2|2095
1715706300000|2024-05-14 17:05:00|7774|7771.2|7768.3|7765.5|7779|7776.2|7765.7|7762.5|1184
1715706600000|2024-05-14 17:10:00|7768.7|7765.9|7768.7|7765.9|7770.7|7767.9|7765.9|7763.1|713
1715706900000|2024-05-14 17:15:00|7768.9|7766.1|7770.9|7768.1|7772.3|7769.1|7766.7|7763.5|593
1715707200000|2024-05-14 17:20:00|7771.3|7768.5|7771.9|7769.1|7772.9|7770.1|7764.5|7761.3|2351
1715707500000|2024-05-14 17:25:00|7771.7|7768.9|7768.3|7764.5|7771.9|7769.1|7764.9|7762.1|541
1715707800000|2024-05-14 17:30:00|7767.7|7764.9|7772.7|7769.9|7773.1|7769.9|7766.7|7763.5|750
1715708100000|2024-05-14 17:35:00|7772.3|7769.5|7760.7|7757.9|7772.8|7769.9|7760.7|7757.9|542
1715708400000|2024-05-14 17:40:00|7761.5|7758.7|7761.5|7758.7|7762.1|7759.3|7757.7|7754.9|683
1715708700000|2024-05-14 17:45:00|7761.1|7758.3|7755.5|7752.7|7762.5|7759.7|7754.5|7751.3|1028
1715709000000|2024-05-14 17:50:00|7755.1|7752.3|7760.5|7757.7|7763.6|7760.7|7754.5|7751.3|969
1715709300000|2024-05-14 17:55:00|7761.1|7757.3|7759.9|7757.1|7767.1|7763.9|7757.5|7754.7|1889
1715709600000|2024-05-14 18:00:00|7760.5|7756.7|7767.9|7764.1|7768.9|7765.6|7760|7756.7|968
1715709900000|2024-05-14 18:05:00|7767.2|7764.4|7766|7762.2|7768.5|7765.7|7760.6|7757.8|1112
1715710200000|2024-05-14 18:10:00|7765|7761.4|7765|7762.2|7767|7763.4|7761|7758.2|1782
1715710500000|2024-05-14 18:15:00|7764.6|7761.8|7770.6|7766.8|7770.6|7767.4|7764|7761.2|1164
1715710800000|2024-05-14 18:20:00|7770|7767.2|7770|7767.2|7771|7768.2|7762|7759.2|2711
1715711100000|2024-05-14 18:25:00|7770.2|7767.4|7774.8|7772|7779.2|7776.4|7767|7764.2|10569
1715711400000|2024-05-14 18:30:00|7775.8|7773|7779|7776.2|7780.2|7777.2|7773.8|7770.6|2968
1715711700000|2024-05-14 18:35:00|7779.2|7776.4|7777.4|7774.6|7780|7777.2|7777|7773.8|559
1715712000000|2024-05-14 18:40:00|7777.8|7775|7783|7780.2|7786.6|7783.4|7776|7773.2|1490
1715712300000|2024-05-14 18:45:00|7784|7781.2|7781.6|7778.8|7784|7781.2|7780.2|7777.4|867
1715712600000|2024-05-14 18:50:00|7782|7779.2|7780.2|7777.4|7782.6|7779.2|7780|7776.8|236
1715712900000|2024-05-14 18:55:00|7780|7777.2|7777|7774.2|7782|7779.2|7776|7772.8|198
1715713200000|2024-05-14 19:00:00|7776.6|7773.8|7777.2|7774.4|7780|7777.2|7772|7769.2|1049
1715713500000|2024-05-14 19:05:00|7777.6|7774.8|7777|7774.2|7780.6|7777.4|7776|7772.8|953
1715713800000|2024-05-14 19:10:00|7777.6|7773.8|7777.6|7774.8|7780.4|7777.1|7776.6|7773.4|311
1715714100000|2024-05-14 19:15:00|7778|7775.2|7777.6|7774.8|7779.6|7776.4|7777.2|7774.4|207
1715714400000|2024-05-14 19:20:00|7777.2|7774.4|7776|7773.2|7779|7776.2|7774|7771.2|935
1715714700000|2024-05-14 19:25:00|7776.2|7773.4|7775|7772.2|7777|7774.2|7774.6|7771.8|263
1715715000000|2024-05-14 19:30:00|7775.6|7771.8|7777.6|7774.8|7778.6|7775.3|7775.1|7771.8|292
1715715300000|2024-05-14 19:35:00|7777.3|7774.5|7777.9|7775.1|7780.7|7777.9|7777|7774.2|974
1715715600000|2024-05-14 19:40:00|7778.6|7774.8|7778.2|7775.4|7778.9|7776.1|7776.9|7773.8|403
1715715900000|2024-05-14 19:45:00|7778.6|7775.8|7783.2|7780.4|7783.2|7780.4|7778.2|7775.4|647
1715716200000|2024-05-14 19:50:00|7782.8|7780|7783.1|7780.3|7785.8|7782.6|7782.4|7779.6|482
1715716500000|2024-05-14 19:55:00|7783.8|7781|7783.1|7780.3|7784.1|7781.3|7781.1|7778.3|314
1715716800000|2024-05-14 20:00:00|7782.7|7779.9|7786.7|7783.9|7787.1|7784.3|7782.1|7778.9|290
1715717100000|2024-05-14 20:05:00|7786.1|7783.3|7784.7|7780.9|7786.7|7783.3|7784.1|7780.9|108
1715717400000|2024-05-14 20:10:00|7784.3|7781.5|7786.3|7783.5|7786.7|7783.5|7784.3|7781.5|98
1715717700000|2024-05-14 20:15:00|7786.7|7782.9|7785.1|7782.3|7786.7|7783.3|7783.3|7780.5|167
1715718000000|2024-05-14 20:20:00|7785.3|7782.5|7785.9|7783.1|7788.9|7785.7|7783.7|7780.9|1491
1715718300000|2024-05-14 20:25:00|7785.5|7782.7|7790.9|7787.1|7791.3|7788.1|7784.3|7781.1|1771
1715718600000|2024-05-14 20:30:00|7791.1|7788.3|7802.9|7799.1|7805.5|7801.7|7791.1|7786.4|649
1715718900000|2024-05-14 20:35:00|7803.3|7799.5|7823.1|7819.3|7824.5|7821.3|7802.4|7799.1|1449
1715719200000|2024-05-14 20:40:00|7822.5|7819.7|7812.7|7808.9|7823.1|7819.7|7811.5|7808.3|835
1715719500000|2024-05-14 20:45:00|7812.1|7809.3|7813.9|7810.1|7815.9|7812.5|7811.7|7808.5|915
1715719800000|2024-05-14 20:50:00|7813.3|7810.5|7812.7|7808.9|7815.9|7813.1|7811.7|7808.5|469
1715720100000|2024-05-14 20:55:00|7812.3|7809.5|7812.7|7808.9|7813.5|7810.3|7809.1|7805.9|729
1715724000000|2024-05-14 22:00:00|7814.7|7811.9|7807.7|7804.9|7815.7|7812.9|7805.7|7802.9|160
1715724300000|2024-05-14 22:05:00|7807.6|7804.8|7809.6|7805.8|7811.9|7809.1|7807.6|7804.8|183
1715724600000|2024-05-14 22:10:00|7809.2|7806.4|7813.6|7810.8|7814.2|7811|7809.2|7806.4|41
1715724900000|2024-05-14 22:15:00|7813.8|7809.8|7814.6|7810.8|7817.6|7814.4|7813.6|7809.8|68
1715725200000|2024-05-14 22:20:00|7814|7811.2|7815.8|7813|7816.2|7813|7813.6|7810.4|11
1715725500000|2024-05-14 22:25:00|7816.2|7813.4|7812.6|7809.8|7816.2|7813.4|7811.1|7807.8|355
1715725800000|2024-05-14 22:30:00|7813|7809.2|7812.6|7809.8|7813.6|7810.6|7811|7807.8|47
1715726100000|2024-05-14 22:35:00|7812.2|7809.4|7810.6|7807.8|7813|7810.2|7810.6|7807.8|55
1715726400000|2024-05-14 22:40:00|7810|7806.8|7810|7807.2|7811|7807.8|7809.4|7806.2|22
1715726700000|2024-05-14 22:45:00|7810.6|7806.8|7810.6|7807.8|7811.1|7807.8|7809|7805.8|58
1715727000000|2024-05-14 22:50:00|7811|7807.2|7810.6|7807.8|7811|7807.8|7810|7806.8|18
1715727300000|2024-05-14 22:55:00|7811.6|7808.8|7811.6|7808.8|7811.6|7808.8|7811|7807.8|25
1715727600000|2024-05-14 23:00:00|7812|7808.2|7811.6|7808.8|7812|7808.8|7811|7807.8|23
1715727900000|2024-05-14 23:05:00|7812|7809.2|7812.6|7808.8|7813|7809.8|7812|7808.8|6
1715728200000|2024-05-14 23:10:00|7813|7809.2|7814|7811.2|7814.6|7811.2|7812.6|7809.2|13
1715728500000|2024-05-14 23:15:00|7815|7811.8|7813.6|7810.8|7816|7812.8|7813.6|7810.2|14
1715728800000|2024-05-14 23:20:00|7814|7811.2|7815|7812.2|7816|7812.2|7813.4|7810.2|23
1715729100000|2024-05-14 23:25:00|7815.6|7811.8|7815|7811.2|7815.6|7812.2|7814.4|7811.1|12
1715729400000|2024-05-14 23:30:00|7815.4|7811.6|7814.4|7811.6|7821.6|7818.6|7813.4|7810.2|524
1715729700000|2024-05-14 23:35:00|7815|7811.2|7809|7806.2|7817.7|7814.6|7808.6|7805.8|61
1715730000000|2024-05-14 23:40:00|7809.3|7806.5|7810.5|7806.7|7811.9|7808.8|7809.3|7806.2|21
1715730300000|2024-05-14 23:45:00|7809.9|7807.1|7808.5|7805.7|7810.3|7807.1|7808.5|7805.7|10
1715730600000|2024-05-14 23:50:00|7808.9|7806.1|7809.3|7806.5|7809.3|7806.5|7807.3|7804.1|44
1715730900000|2024-05-14 23:55:00|7808.9|7806.1|7810.3|7806.5|7810.3|7807.1|7807.3|7804.4|45
1715731200000|2024-05-15 00:00:00|7809.9|7806.1|7814.3|7811.5|7815.3|7812.5|7808.3|7805.1|139
1715731500000|2024-05-15 00:05:00|7813.9|7811.1|7812.3|7809.5|7815.9|7813.1|7807.3|7804.5|90
1715731800000|2024-05-15 00:10:00|7811.9|7809.1|7807.3|7804.5|7811.9|7809.1|7807.3|7804.1|40
1715732100000|2024-05-15 00:15:00|7807.9|7804.1|7809.3|7806.5|7810.9|7807.6|7807.7|7804.1|60
1715732400000|2024-05-15 00:20:00|7808.9|7806.1|7810.9|7807.1|7810.9|7808.1|7807.3|7803.7|92
1715732700000|2024-05-15 00:25:00|7810.3|7807.5|7810.5|7806.7|7811.5|7808.1|7809.5|7806.6|20
1715733000000|2024-05-15 00:30:00|7810.9|7807.7|7812.5|7809.7|7813.9|7810.7|7809.5|7806.7|301
1715733300000|2024-05-15 00:35:00|7813.5|7810.1|7808.9|7806.1|7813.5|7810.1|7808.5|7805.7|81
1715733600000|2024-05-15 00:40:00|7809.5|7805.7|7809.5|7806.7|7810.5|7807.1|7808.5|7805.3|56
1715733900000|2024-05-15 00:45:00|7809.9|7806.1|7805.5|7802.7|7809.9|7806.5|7804.5|7801.7|87
1715734200000|2024-05-15 00:50:00|7805.9|7802.1|7797.9|7795.1|7805.9|7802.7|7796.5|7793.7|143
1715734500000|2024-05-15 00:55:00|7797.5|7794.7|7800.3|7797.5|7801.7|7798.5|7797.5|7794.7|89
1715734800000|2024-05-15 01:00:00|7800.9|7798.1|7803.9|7801.1|7806.9|7804.1|7800.3|7797.1|259
1715735100000|2024-05-15 01:05:00|7803.5|7800.7|7807.9|7805.1|7808.9|7805.5|7803.3|7800.1|93
1715735400000|2024-05-15 01:10:00|7808.9|7805.7|7803.9|7801.1|7808.9|7805.7|7802.3|7799.1|106
1715735700000|2024-05-15 01:15:00|7804.3|7801.5|7807.9|7805.1|7808.3|7805.5|7801.7|7798.5|218
1715736000000|2024-05-15 01:20:00|7807.5|7804.7|7802|7799.2|7807.9|7804.7|7801.2|7798|240
1715736300000|2024-05-15 01:25:00|7802.2|7799.4|7818.8|7815|7819.8|7816.6|7802.2|7799.4|413
1715736600000|2024-05-15 01:30:00|7817.8|7814.6|7819.8|7817|7821.8|7819|7816.8|7813.6|222
1715736900000|2024-05-15 01:35:00|7819.6|7816.8|7819.8|7817|7820.8|7817.6|7817.8|7815|134
1715737200000|2024-05-15 01:40:00|7820.2|7817.4|7823.8|7820|7824.2|7821.4|7819.4|7816.6|76
1715737500000|2024-05-15 01:45:00|7823.4|7820.6|7824.8|7822|7826.8|7823.6|7822.8|7820|105
1715737800000|2024-05-15 01:50:00|7824.4|7821.6|7825.8|7823|7827.4|7824|7824.4|7821.6|40
1715738100000|2024-05-15 01:55:00|7825.4|7822.6|7823.8|7821|7825.8|7822.6|7821.8|7819|105
1715738400000|2024-05-15 02:00:00|7824.2|7821.4|7827.4|7824.6|7827.4|7824.6|7824.2|7821|90
1715738700000|2024-05-15 02:05:00|7827.8|7825|7827.8|7825|7829.2|7826.4|7827.4|7824.6|58
1715739000000|2024-05-15 02:10:00|7828.2|7825.4|7829.2|7826.4|7830.2|7827.4|7826.8|7824|74
1715739300000|2024-05-15 02:15:00|7829.8|7826|7826.8|7824|7829.8|7826.6|7826.4|7823.6|86
1715739600000|2024-05-15 02:20:00|7827.8|7824.6|7826.4|7823.6|7827.8|7824.6|7825.4|7822.6|41
1715739900000|2024-05-15 02:25:00|7826.2|7823.4|7825.8|7823|7827.4|7824.6|7825.3|7822|92
1715740200000|2024-05-15 02:30:00|7825.4|7822.6|7825.8|7823|7826.8|7824|7821.4|7818.6|73
1715740500000|2024-05-15 02:35:00|7826.2|7823.4|7824.2|7821.4|7826.8|7823.6|7823.4|7820.6|36
1715740800000|2024-05-15 02:40:00|7823.8|7821|7823.8|7821|7827.8|7824.4|7823.4|7820|127
1715741100000|2024-05-15 02:45:00|7823.4|7820.6|7824.4|7821.6|7825.2|7822|7821.2|7818|132
1715741400000|2024-05-15 02:50:00|7824.8|7822|7827|7824.2|7827.4|7824.6|7824|7821.2|342
1715741700000|2024-05-15 02:55:00|7826.6|7823.8|7830|7827.2|7830.8|7827.6|7826.4|7823.2|211
1715742000000|2024-05-15 03:00:00|7829.4|7826.6|7831.5|7828.7|7831.9|7829.1|7827.4|7824.6|186
1715742300000|2024-05-15 03:05:00|7832.3|7829.5|7834.3|7831.5|7834.3|7831.5|7831.3|7828.1|143
1715742600000|2024-05-15 03:10:00|7833.9|7831.1|7839.9|7837.1|7841.3|7838.5|7833.3|7830.1|184
1715742900000|2024-05-15 03:15:00|7839.5|7836.7|7840.9|7838.1|7841.4|7838.5|7838.3|7835.1|208
1715743200000|2024-05-15 03:20:00|7841.3|7838.5|7840.9|7838.1|7841.3|7838.5|7839.3|7836.1|178
1715743500000|2024-05-15 03:25:00|7841.3|7837.5|7841.9|7839.1|7842.3|7839.5|7840.3|7837.1|156
1715743800000|2024-05-15 03:30:00|7842.3|7838.5|7831.1|7828.3|7842.3|7839.1|7831.1|7827.9|638
1715744100000|2024-05-15 03:35:00|7831.7|7827.9|7829.1|7825.3|7832.1|7828.9|7827.1|7823.9|259
1715744400000|2024-05-15 03:40:00|7828.7|7825.9|7830.3|7827.5|7831.3|7828.5|7826.1|7823.3|240
1715744700000|2024-05-15 03:45:00|7830.7|7827.9|7831.1|7828.3|7831.1|7828.3|7829.7|7826.9|82
1715745000000|2024-05-15 03:50:00|7830.7|7827.9|7832.1|7829.3|7833.1|7830.3|7830.7|7827.9|75
1715745300000|2024-05-15 03:55:00|7831.7|7828.9|7829.7|7826.9|7832.1|7828.9|7829.1|7825.9|60
1715745600000|2024-05-15 04:00:00|7830.1|7827.3|7829.1|7826.3|7831.1|7828.3|7829.1|7826.3|141
1715745900000|2024-05-15 04:05:00|7828.1|7825.3|7825.1|7822.3|7828.1|7825.3|7825.1|7821.9|120
1715746200000|2024-05-15 04:10:00|7825.7|7821.9|7827.1|7824.3|7827.1|7824.3|7825.1|7821.9|25
1715746500000|2024-05-15 04:15:00|7827.3|7824.5|7827.7|7824.9|7828.5|7825.3|7827.1|7824.3|47
1715746800000|2024-05-15 04:20:00|7827.9|7823.9|7825.9|7823.1|7828.1|7824.9|7823.1|7820.3|494
1715747100000|2024-05-15 04:25:00|7825.5|7822.7|7826.5|7822.7|7826.5|7823.7|7825.1|7822.3|35
1715747400000|2024-05-15 04:30:00|7826.9|7823.7|7826.5|7823.7|7828.9|7826.1|7825.9|7822.7|98
1715747700000|2024-05-15 04:35:00|7827.5|7824.3|7825.5|7822.7|7827.5|7824.3|7823.1|7820.3|145
1715748000000|2024-05-15 04:40:00|7825.1|7822.3|7826|7823.2|7826.5|7823.7|7824.5|7821.7|24
1715748300000|2024-05-15 04:45:00|7826.4|7823.6|7827|7824.2|7827|7824.2|7824.9|7822.1|37
1715748600000|2024-05-15 04:50:00|7827.4|7823.6|7823|7820.2|7828|7825.2|7823|7820.2|39
1715748900000|2024-05-15 04:55:00|7823.4|7819.6|7824|7821.2|7824.4|7821.6|7822|7819.2|97
1715749200000|2024-05-15 05:00:00|7824.4|7821.6|7823|7820.2|7825.8|7823|7823|7820.2|64
1715749500000|2024-05-15 05:05:00|7823.8|7821|7821|7818.2|7824.8|7821.6|7821|7818.2|97
1715749800000|2024-05-15 05:10:00|7820.8|7818|7820.4|7817.6|7821.8|7818.6|7820|7816.6|146
1715750100000|2024-05-15 05:15:00|7820.8|7818|7825|7821.2|7825|7821.8|7819.8|7817|263
1715750400000|2024-05-15 05:20:00|7824.6|7822.2|7825|7822.2|7827|7824.2|7823|7820.2|238
1715750700000|2024-05-15 05:25:00|7825.4|7822.6|7827|7824.2|7830.1|7826.8|7825|7822.2|103
1715751000000|2024-05-15 05:30:00|7826.5|7823.2|7836.6|7833.8|7837.6|7834.4|7826.5|7823.2|297
1715751300000|2024-05-15 05:35:00|7836.2|7833.4|7835|7832.2|7837|7834.2|7834|7830.8|88
1715751600000|2024-05-15 05:40:00|7835.6|7831.8|7834|7831.2|7836|7832.4|7833.6|7829.8|61
1715751900000|2024-05-15 05:45:00|7833.8|7831|7835|7832.2|7836|7833.2|7831|7827.8|71
1715752200000|2024-05-15 05:50:00|7835.6|7831.8|7834|7830.2|7836|7832.8|7832|7828.8|104
1715752500000|2024-05-15 05:55:00|7833.6|7829.8|7830.6|7827.8|7834.4|7831.2|7830.6|7827.7|13
1715752800000|2024-05-15 06:00:00|7830|7826.8|7829.2|7826.4|7830|7827.2|7826.6|7823.8|106
1715753100000|2024-05-15 06:05:00|7829.6|7826.8|7831|7828.2|7832.6|7829.2|7827.2|7823.8|112
1715753400000|2024-05-15 06:10:00|7831.6|7827.8|7830.6|7826.8|7834|7830.2|7829.6|7826.8|162
1715753700000|2024-05-15 06:15:00|7830|7827.2|7835.6|7832.8|7836|7833.2|7829|7825.8|137
1715754000000|2024-05-15 06:20:00|7836|7832.2|7831|7828.2|7836|7832.3|7829.5|7826.7|99
1715754300000|2024-05-15 06:25:00|7831.5|7827.7|7824.9|7822.1|7831.5|7828.7|7823.9|7820.5|239
1715754600000|2024-05-15 06:30:00|7825.3|7821.5|7827.3|7823.5|7828.3|7825.5|7824.3|7821.5|150
1715754900000|2024-05-15 06:35:00|7826.9|7824.1|7825.3|7822.5|7828.4|7825.1|7824.9|7822.1|45
1715755200000|2024-05-15 06:40:00|7824.9|7822.1|7823.3|7819.5|7825.9|7822.5|7821.3|7818.1|93
1715755500000|2024-05-15 06:45:00|7822.9|7819.1|7821.9|7819.1|7825.3|7822.1|7820.9|7817.7|91
1715755800000|2024-05-15 06:50:00|7822.9|7820.1|7825.8|7823|7827.3|7824.5|7821.3|7818.1|227
1715756100000|2024-05-15 06:55:00|7825.9|7823.1|7824.9|7822.1|7827.7|7824.5|7821.9|7819.1|76
1715756400000|2024-05-15 07:00:00|7825.3|7821.5|7832.3|7829.5|7833.7|7830.5|7821.9|7819.1|457
1715756700000|2024-05-15 07:05:00|7831.9|7829.1|7830.7|7827.9|7835.7|7832.9|7830.3|7827.5|226
1715757000000|2024-05-15 07:10:00|7831.7|7828.9|7827.7|7824.9|7832.7|7829.9|7822.3|7818.9|581
1715757300000|2024-05-15 07:15:00|7828.7|7825.4|7828.7|7824.9|7829.7|7826.9|7824.7|7821.9|317
1715757600000|2024-05-15 07:20:00|7828.3|7824.5|7824.7|7821.9|7828.7|7825.9|7822.3|7818.9|212
1715757900000|2024-05-15 07:25:00|7824.9|7822.1|7826.7|7823.9|7832.7|7829.5|7823.7|7820.5|189
1715758200000|2024-05-15 07:30:00|7827.7|7823.5|7830.1|7827.3|7836.7|7833.9|7826.7|7823.5|1278
1715758500000|2024-05-15 07:35:00|7830.5|7827.7|7830.1|7826.3|7834.5|7831.7|7825.5|7822.3|274
1715758800000|2024-05-15 07:40:00|7829.5|7826.7|7828.1|7825.3|7832.5|7829.7|7825.5|7822.3|190
1715759100000|2024-05-15 07:45:00|7827.7|7824.9|7816.9|7814.1|7829.5|7826.7|7814.4|7811.1|500
1715759400000|2024-05-15 07:50:00|7816.5|7813.7|7814.9|7811.1|7819.9|7816.7|7810.5|7807.1|508
1715759700000|2024-05-15 07:55:00|7814.5|7811.7|7814.5|7811.7|7818.1|7814.6|7812.5|7809.1|603
1715760000000|2024-05-15 08:00:00|7814.7|7811.9|7815.9|7812.1|7818.3|7815.5|7809.5|7806.7|381
1715760300000|2024-05-15 08:05:00|7815.5|7812.7|7814.9|7812.1|7822.3|7819.5|7813.3|7810.5|388
1715760600000|2024-05-15 08:10:00|7815.3|7812.5|7813.9|7810.1|7823.9|7820.7|7812.9|7810.1|250
1715760900000|2024-05-15 08:15:00|7813.3|7810.5|7814.9|7812.1|7817.9|7814.7|7812.3|7809.1|173
1715761200000|2024-05-15 08:20:00|7814.3|7811.5|7808.3|7804.5|7815.9|7813.1|7803.7|7800.9|677
1715761500000|2024-05-15 08:25:00|7808.7|7804.9|7810.2|7807.4|7816.1|7812.9|7804.3|7801.5|539
1715761800000|2024-05-15 08:30:00|7813.1|7810.3|7825.2|7821.4|7827.2|7824.4|7812.7|7809.9|591
1715762100000|2024-05-15 08:35:00|7824.8|7821|7823.8|7821|7827.6|7824.4|7820|7816.8|338
1715762400000|2024-05-15 08:40:00|7823.4|7820.6|7815.8|7813|7825.6|7822.4|7805.2|7802.4|881
1715762700000|2024-05-15 08:45:00|7816.2|7813.4|7818.2|7815.4|7823.2|7820|7815.8|7813|471
1715763000000|2024-05-15 08:50:00|7818.8|7815|7823.8|7820|7824.2|7821.4|7812.2|7809|198
1715763300000|2024-05-15 08:55:00|7823.4|7820.6|7822.6|7819.8|7829.8|7827|7821.2|7818.4|1020
1715763600000|2024-05-15 09:00:00|7822.2|7819.4|7819|7816.2|7828.2|7824.8|7817.4|7814.6|255
1715763900000|2024-05-15 09:05:00|7819.2|7816.4|7817|7814.2|7822.6|7819.2|7815.6|7812.8|194
1715764200000|2024-05-15 09:10:00|7816|7813.2|7815.6|7811.8|7817|7813.8|7810.6|7807.8|206
1715764500000|2024-05-15 09:15:00|7816|7812.2|7822|7819.2|7827.6|7824.4|7813.6|7810.8|359
1715764800000|2024-05-15 09:20:00|7821.6|7818.8|7825|7822.2|7825.6|7822.8|7817|7814.2|963
1715765100000|2024-05-15 09:25:00|7824.6|7821.8|7821|7818.2|7825|7822.2|7817|7814.2|223
1715765400000|2024-05-15 09:30:00|7820.6|7817.8|7808|7805.2|7821.6|7818.2|7806.6|7802.8|469
1715765700000|2024-05-15 09:35:00|7807.6|7804.8|7800|7797.2|7810.6|7807.2|7791.4|7788.6|1012
1715766000000|2024-05-15 09:40:00|7799.4|7796.6|7798.8|7796|7800.4|7797.2|7793.8|7790.6|266
1715766300000|2024-05-15 09:45:00|7798.4|7795.6|7791.4|7787.6|7798.4|7795.6|7791|7787.6|269
1715766600000|2024-05-15 09:50:00|7790.8|7788|7792|7789.2|7795|7791.8|7789.4|7786.6|216
1715766900000|2024-05-15 09:55:00|7791.8|7789|7788.8|7786|7792.8|7789.6|7786.8|7784|351
1715767200000|2024-05-15 10:00:00|7788.4|7785.6|7790|7787.2|7792.4|7789.2|7786.4|7783.6|270
1715767500000|2024-05-15 10:05:00|7790.4|7787.6|7791.4|7788.6|7795.4|7792.6|7789.4|7786.2|333
1715767800000|2024-05-15 10:10:00|7791.6|7788.8|7783|7780.2|7792.4|7789.2|7781.4|7778.6|408
1715768100000|2024-05-15 10:15:00|7782.4|7779.6|7782|7778.2|7783.8|7781|7780.4|7777.6|262
1715768400000|2024-05-15 10:20:00|7781.6|7778.8|7780|7777.2|7785.4|7782.2|7779|7776.2|366
1715768700000|2024-05-15 10:25:00|7780.4|7776.6|7780.4|7777.6|7782.3|7779|7776.8|7773.8|525
1715769000000|2024-05-15 10:30:00|7779.9|7777.1|7780.3|7777.5|7790.4|7787.6|7779.9|7776.5|307
1715769300000|2024-05-15 10:35:00|7780.8|7778|7777.7|7774.9|7782.8|7779.5|7775.9|7773.1|153
1715769600000|2024-05-15 10:40:00|7776.9|7774.1|7770.7|7767.9|7778.2|7774.9|7769.7|7766.4|1189
1715769900000|2024-05-15 10:45:00|7771.2|7768.4|7769.7|7766.9|7773.3|7770.5|7768.7|7765.4|227
1715770200000|2024-05-15 10:50:00|7770.3|7766.5|7763.7|7760.9|7773.3|7769.9|7762.9|7760.1|499
1715770500000|2024-05-15 10:55:00|7763.3|7760.5|7761.9|7759.1|7764.3|7761.1|7753.7|7750.9|1150
1715770800000|2024-05-15 11:00:00|7762.7|7759.9|7755.1|7751.3|7764.9|7762.1|7752.5|7749.3|1552
1715771100000|2024-05-15 11:05:00|7754.7|7751.9|7755.3|7752.5|7776.3|7773|7735.5|7728.2|8169
1715771400000|2024-05-15 11:10:00|7753.7|7751.5|7730.7|7727.9|7753.7|7751.5|7727.7|7724.9|1498
1715771700000|2024-05-15 11:15:00|7731.1|7727.3|7734.7|7731.9|7738.9|7735.9|7729.3|7725.9|911
1715772000000|2024-05-15 11:20:00|7734.1|7730.9|7725.3|7722.5|7734.2|7731.4|7724.3|7721.5|655
1715772300000|2024-05-15 11:25:00|7725.7|7722.9|7727.7|7724.9|7736.9|7733.1|7723.9|7721.1|833
1715772600000|2024-05-15 11:30:00|7728.1|7725.3|7727.3|7724.5|7731.9|7728.7|7720.5|7717.1|1493
1715772900000|2024-05-15 11:35:00|7727.9|7724.1|7725.5|7722.7|7728.9|7725.7|7718.9|7716.1|585
1715773200000|2024-05-15 11:40:00|7724.9|7722.1|7724.3|7721.5|7726.9|7723.7|7720.5|7717.5|482
1715773500000|2024-05-15 11:45:00|7723.9|7721.1|7723.9|7721.1|7724.9|7721.7|7717.9|7715.1|793
1715773800000|2024-05-15 11:50:00|7723.5|7720.7|7725.3|7722.5|7726.9|7723.7|7718.5|7715.7|763
1715774100000|2024-05-15 11:55:00|7724.9|7722.1|7734.3|7731.5|7736.9|7733.7|7721.3|7718.1|562
1715774400000|2024-05-15 12:00:00|7733.9|7731.1|7723.3|7720.5|7736|7733.1|7720.5|7717.1|1053
1715774700000|2024-05-15 12:05:00|7722.9|7720.1|7734.9|7732.1|7736.9|7733.5|7722.9|7720.1|627
1715775000000|2024-05-15 12:10:00|7735.3|7731.5|7737.5|7734.7|7740.9|7737.7|7732.5|7729.7|1121
1715775300000|2024-05-15 12:15:00|7738.1|7734.3|7735.5|7732.7|7741.1|7737.9|7733.7|7730.9|549
1715775600000|2024-05-15 12:20:00|7736.1|7732.3|7736.7|7733.9|7738.7|7735.7|7728.1|7724.7|912
1715775900000|2024-05-15 12:25:00|7737.1|7733.3|7747.5|7743.7|7753.1|7750.3|7736.1|7733.3|830
1715776200000|2024-05-15 12:30:00|7746.7|7742.9|7771.7|7767.9|7794.2|7791.4|7746.7|7742.9|5879
1715776500000|2024-05-15 12:35:00|7771.2|7768.4|7775.6|7772.8|7783.2|7780|7768.2|7765.4|1973
1715776800000|2024-05-15 12:40:00|7775.2|7772.4|7769.6|7766.8|7776.6|7773.8|7766.6|7763.8|866
1715777100000|2024-05-15 12:45:00|7770.2|7766.4|7758|7755.2|7770.2|7766.9|7756.5|7753.2|1175
1715777400000|2024-05-15 12:50:00|7758.5|7755.7|7747.9|7744.1|7760|7756.8|7743.9|7741.1|2000
1715777700000|2024-05-15 12:55:00|7747.3|7744.5|7742.4|7739.6|7751|7747.8|7740.3|7737|1627
1715778000000|2024-05-15 13:00:00|7742.6|7739.8|7740|7737.2|7753.4|7750.6|7735.8|7732|4129
1715778300000|2024-05-15 13:05:00|7739.6|7736.8|7739.6|7736.8|7752|7748.8|7737.4|7734.2|1166
1715778600000|2024-05-15 13:10:00|7739.4|7736.6|7734.6|7731.8|7746|7742.8|7733.6|7730.8|2015
1715778900000|2024-05-15 13:15:00|7735|7731.2|7700.1|7697.3|7735|7731.6|7697.6|7694.4|5176
1715779200000|2024-05-15 13:20:00|7699.6|7696.8|7704|7701.2|7713.2|7710.4|7696.2|7693.4|2668
1715779500000|2024-05-15 13:25:00|7703.6|7700.8|7701.6|7697.8|7713.6|7710.4|7700|7697.2|2343
1715779800000|2024-05-15 13:30:00|7701.4|7698.6|7687|7684.2|7706.6|7703.4|7681.2|7678.4|4007
1715780100000|2024-05-15 13:35:00|7687.2|7684.4|7680.2|7677.4|7691|7688.2|7672.2|7669.4|3042
1715780400000|2024-05-15 13:40:00|7680.8|7678|7666.8|7664|7681.3|7678.2|7665|7661.8|3046
1715780700000|2024-05-15 13:45:00|7667.8|7664.4|7650.2|7647.4|7667.8|7664.6|7648|7644.8|4506
1715781000000|2024-05-15 13:50:00|7650.8|7647|7656.8|7653|7658.1|7654.9|7644.2|7641.4|4062
1715781300000|2024-05-15 13:55:00|7656.4|7653.6|7674.8|7671|7680.8|7677.6|7651.2|7648.4|3359
1715781600000|2024-05-15 14:00:00|7674.2|7671.4|7653.8|7650|7674.3|7671.5|7644|7641|3741
1715781900000|2024-05-15 14:05:00|7653.2|7650.4|7662.6|7658.8|7675.4|7672.5|7647.1|7643.8|2196
1715782200000|2024-05-15 14:10:00|7662|7659.2|7692.2|7689.4|7693.2|7690|7660.2|7657.4|1894
1715782500000|2024-05-15 14:15:00|7691.8|7689|7700.4|7697.6|7705.8|7702.6|7691.2|7688|5205
1715782800000|2024-05-15 14:20:00|7700.6|7697.8|7690|7686.2|7704|7701.2|7688.6|7685.3|1546
1715783100000|2024-05-15 14:25:00|7689.7|7686.9|7699.1|7695.3|7711.8|7708.2|7689.7|7686.9|1888
1715783400000|2024-05-15 14:30:00|7697.7|7693.9|7715.5|7711.7|7737.7|7734.9|7692.1|7688.3|6293
1715783700000|2024-05-15 14:35:00|7716.5|7712.7|7719|7716.2|7736.5|7733.7|7712.4|7709.6|2339
1715784000000|2024-05-15 14:40:00|7718.4|7715.6|7723.8|7721|7727.9|7724.7|7711.8|7708|2037
1715784300000|2024-05-15 14:45:00|7723.2|7720.4|7727.2|7724.4|7731.2|7728.4|7718|7714.7|2707
1715784600000|2024-05-15 14:50:00|7727.8|7725|7722.2|7719.4|7739.8|7737|7716.2|7713.4|1804
1715784900000|2024-05-15 14:55:00|7722.3|7719.5|7715.2|7712.4|7725.6|7722.4|7710.2|7707|1113
1715785200000|2024-05-15 15:00:00|7715.3|7712.5|7755.5|7752.7|7756.5|7753.7|7704.3|7700.9|3556
1715785500000|2024-05-15 15:05:00|7754.9|7752.1|7765.7|7762.9|7769.7|7766.9|7744.9|7742.1|4451
1715785800000|2024-05-15 15:10:00|7766.1|7763.3|7780.9|7778.1|7781.9|7779.1|7762.7|7759.3|3276
1715786100000|2024-05-15 15:15:00|7779.5|7776.7|7774.9|7772.1|7789.5|7786.7|7771.7|7768.5|3293
1715786400000|2024-05-15 15:20:00|7775.3|7771.5|7784.9|7782.1|7792.3|7789.1|7773.9|7771.1|2311
1715786700000|2024-05-15 15:25:00|7783.9|7781.1|7792|7789.2|7801.1|7798.3|7782.5|7779.1|2505
1715787000000|2024-05-15 15:30:00|7793|7789.4|7795.6|7792.8|7806|7803.2|7791.2|7788.4|1942
1715787300000|2024-05-15 15:35:00|7796|7793.2|7789.4|7786.6|7797|7794.2|7777.9|7774.7|1771
1715787600000|2024-05-15 15:40:00|7789.9|7787.1|7782.3|7779.5|7796.4|7793.2|7780.9|7778.1|2729
1715787900000|2024-05-15 15:45:00|7781.9|7779.1|7788.8|7786|7790.3|7787|7778.7|7775.5|689
1715788200000|2024-05-15 15:50:00|7789.3|7785.5|7785.3|7782.5|7789.3|7786|7782.7|7779.5|587
1715788500000|2024-05-15 15:55:00|7785.8|7783|7790.8|7788|7796.8|7794|7785.8|7783|1231
1715788800000|2024-05-15 16:00:00|7791.4|7788.6|7809.4|7806.6|7811|7808.2|7790.8|7787.6|1605
1715789100000|2024-05-15 16:05:00|7809.8|7807|7812|7809.2|7815|7812.2|7804.8|7801.5|1665
1715789400000|2024-05-15 16:10:00|7812.4|7809.6|7816.2|7813.4|7819.6|7816.8|7812|7808.7|3741
1715789700000|2024-05-15 16:15:00|7816.6|7813.8|7809.5|7806.7|7819.2|7816.4|7804.6|7801.2|1584
1715790000000|2024-05-15 16:20:00|7809.6|7806.8|7792.8|7790|7810.4|7807.2|7788.8|7786|1418
1715790300000|2024-05-15 16:25:00|7793.4|7790.6|7788.4|7785.6|7794.8|7792|7785.8|7783|775
1715790600000|2024-05-15 16:30:00|7787.8|7785|7785.2|7782.4|7788.4|7785|7779.6|7776.8|1648
1715790900000|2024-05-15 16:35:00|7784.8|7782|7786.4|7783.6|7786.8|7784|7775.6|7772.8|1650
1715791200000|2024-05-15 16:40:00|7785.8|7783|7787|7784.2|7788.5|7785.2|7779.4|7776.6|802
1715791500000|2024-05-15 16:45:00|7787.4|7783.6|7796.2|7793.4|7796.6|7793.4|7784|7780.6|2144
1715791800000|2024-05-15 16:50:00|7796.6|7793.8|7811.3|7808.5|7813.3|7810.5|7796.6|7793.8|2199
1715792100000|2024-05-15 16:55:00|7811.9|7809.1|7813.3|7810.5|7816.3|7813.5|7809.5|7806.7|791
1715792400000|2024-05-15 17:00:00|7814.3|7811.5|7805.7|7801.9|7817.7|7814.5|7801.1|7797.8|2181
1715792700000|2024-05-15 17:05:00|7805.1|7802.3|7803.1|7800.3|7806.7|7803.3|7796.1|7793.3|757
1715793000000|2024-05-15 17:10:00|7803.7|7799.9|7817.3|7814.5|7819.3|7816.5|7801|7798.2|2430
1715793300000|2024-05-15 17:15:00|7817.5|7814.7|7820.9|7818.1|7824.3|7821.5|7816.3|7813.1|2613
1715793600000|2024-05-15 17:20:00|7821.3|7818.5|7821.3|7818.5|7826.5|7823.7|7819.3|7816.1|2017
1715793900000|2024-05-15 17:25:00|7820.9|7818.1|7831.5|7828.7|7832.5|7829.7|7819.3|7816.1|2382
1715794200000|2024-05-15 17:30:00|7831.1|7828.3|7825.1|7822.3|7832.5|7829.7|7825.1|7822.3|1336
1715794500000|2024-05-15 17:35:00|7824.5|7821.7|7813.3|7810.5|7824.5|7821.7|7812.3|7809|1348
1715794800000|2024-05-15 17:40:00|7813.9|7810.1|7814.9|7811.1|7818|7815.1|7811.3|7808.1|702
1715795100000|2024-05-15 17:45:00|7814.5|7811.7|7823.6|7819.8|7824.6|7821.8|7813.5|7810.7|2998
1715795400000|2024-05-15 17:50:00|7822.6|7819.7|7820|7817.2|7825.6|7822.8|7817.6|7814.8|1189
1715795700000|2024-05-15 17:55:00|7820.5|7817.7|7816.6|7813.8|7821.5|7818.7|7814.4|7811.2|1509
1715796000000|2024-05-15 18:00:00|7817.4|7814.6|7823.6|7820.8|7824.2|7820.8|7816.4|7813.6|1566
1715796300000|2024-05-15 18:05:00|7822.8|7820|7825|7822.2|7826.2|7822.8|7815.6|7812.4|1482
1715796600000|2024-05-15 18:10:00|7824.6|7821.8|7838.5|7835.7|7839.9|7836.7|7824|7820.8|6800
1715796900000|2024-05-15 18:15:00|7838.1|7834.3|7828.3|7825.5|7840.7|7837.9|7827.3|7824.5|3821
1715797200000|2024-05-15 18:20:00|7827.9|7825.1|7823.1|7820.3|7829.9|7826.5|7821.7|7818.8|2184
1715797500000|2024-05-15 18:25:00|7822.3|7819.5|7827.1|7824.3|7829.1|7826.3|7820.1|7816.9|5961
1715797800000|2024-05-15 18:30:00|7827|7824.2|7837.5|7834.7|7837.5|7834.7|7825.7|7822.9|2569
1715798100000|2024-05-15 18:35:00|7836.9|7834.1|7832.5|7829.7|7836.9|7834.1|7828.5|7825.1|672
1715798400000|2024-05-15 18:40:00|7832.9|7829.1|7834.5|7831.7|7837.5|7834.7|7832.3|7829.1|595
1715798700000|2024-05-15 18:45:00|7835.1|7831.3|7834.5|7831.7|7835.5|7832.7|7830.6|7827.8|208
1715799000000|2024-05-15 18:50:00|7835.1|7831.3|7836.6|7833.8|7838.1|7835.3|7834.5|7831.3|312
1715799300000|2024-05-15 18:55:00|7837.5|7834.7|7837.5|7834.7|7839|7835.8|7835.5|7832.2|241
1715799600000|2024-05-15 19:00:00|7837|7834.2|7840.6|7837.8|7842|7838.8|7836|7832.8|861
1715799900000|2024-05-15 19:05:00|7841.5|7838.7|7840.4|7837.6|7842.5|7839.7|7839.4|7836.1|284
1715800200000|2024-05-15 19:10:00|7841|7837.2|7846|7843.2|7847|7843.8|7840.6|7837.2|401
1715800500000|2024-05-15 19:15:00|7845.6|7842.8|7841.6|7838.8|7847|7843.8|7841.4|7838.6|1868
1715800800000|2024-05-15 19:20:00|7842|7838.2|7841.6|7838.8|7842|7838.8|7840.6|7837.8|196
1715801100000|2024-05-15 19:25:00|7841.4|7838.6|7843.6|7840.8|7845.8|7842.6|7838.6|7835.8|445
1715801400000|2024-05-15 19:30:00|7844|7841.2|7844.6|7841.8|7846|7843.2|7843.6|7840.8|203
1715801700000|2024-05-15 19:35:00|7845|7842.2|7845.4|7842.6|7849|7845.6|7844.4|7841.2|927
1715802000000|2024-05-15 19:40:00|7846|7842.2|7842.4|7839.6|7846|7842.6|7841|7838.2|815
1715802300000|2024-05-15 19:45:00|7842.8|7839|7846.6|7843.8|7848|7844.8|7841.4|7838.2|198
1715802600000|2024-05-15 19:50:00|7846.4|7843.6|7846.6|7843.8|7847.4|7844.6|7844.4|7841.2|700
1715802900000|2024-05-15 19:55:00|7847|7844.2|7850.6|7847.8|7852|7848.8|7846|7843.2|374
1715803200000|2024-05-15 20:00:00|7851|7848.2|7850.6|7847.8|7852|7849.2|7847.6|7844.8|232
1715803500000|2024-05-15 20:05:00|7851|7847.2|7848|7845.2|7852.6|7849.8|7846.6|7843.8|535
1715803800000|2024-05-15 20:10:00|7848.4|7845.6|7848.5|7845.7|7850|7847.2|7847.5|7844.7|125
1715804100000|2024-05-15 20:15:00|7849|7846.2|7847.5|7844.7|7850|7846.7|7846.5|7843.7|85
1715804400000|2024-05-15 20:20:00|7848|7845.2|7845.9|7843.1|7848|7845.2|7845.4|7842.1|96
1715804700000|2024-05-15 20:25:00|7845.4|7842.1|7845.4|7842.6|7846.5|7843.7|7845.4|7842.1|61
1715805000000|2024-05-15 20:30:00|7844.9|7842.1|7847.3|7844.5|7847.3|7844.5|7844.5|7841.7|72
1715805300000|2024-05-15 20:35:00|7846.9|7844.1|7846.9|7844.1|7848.9|7845.7|7845.5|7842.7|123
1715805600000|2024-05-15 20:40:00|7846.5|7843.7|7847.3|7844.5|7850.9|7847.6|7846.5|7843.7|146
1715805900000|2024-05-15 20:45:00|7847.5|7844.7|7845.9|7843.1|7848.9|7845.5|7845.5|7842.3|171
1715806200000|2024-05-15 20:50:00|7846.5|7842.7|7846.9|7843.1|7846.9|7843.7|7845.5|7842.1|86
1715806500000|2024-05-15 20:55:00|7846.5|7843.7|7845.9|7843.1|7850.3|7846.5|7844.5|7841.1|916
1715810400000|2024-05-15 22:00:00|7845.4|7841.6|7849|7846.2|7850.8|7847|7844.9|7841.6|446
1715810700000|2024-05-15 22:05:00|7849.6|7845.8|7849|7846.2|7850.8|7847.6|7847.6|7844.2|909
1715811000000|2024-05-15 22:10:00|7849.6|7845.8|7849|7845.2|7851|7847.6|7848.6|7845.2|19
1715811300000|2024-05-15 22:15:00|7848.4|7845.6|7848.4|7845.6|7850|7846.6|7845|7842.2|25
1715811600000|2024-05-15 22:20:00|7849|7845.2|7847|7843.2|7849.4|7846.6|7845.4|7842.2|66
1715811900000|2024-05-15 22:25:00|7846.4|7843.6|7846.4|7843.6|7847|7843.6|7845.4|7842.2|17
1715812200000|2024-05-15 22:30:00|7845.4|7842.6|7847.4|7844.6|7847.4|7844.6|7845.4|7842.2|10
1715812500000|2024-05-15 22:35:00|7847|7844.2|7848|7844.2|7848|7844.6|7846.4|7843.6|18
1715812800000|2024-05-15 22:40:00|7847.4|7844.6|7847.4|7844.6|7848|7844.7|7847|7844.2|23
1715813100000|2024-05-15 22:45:00|7848|7844.2|7848|7845.2|7849|7845.6|7847.4|7844.2|27
1715813400000|2024-05-15 22:50:00|7847.8|7845|7846.9|7843.1|7847.8|7845|7845.5|7842.1|16
1715813700000|2024-05-15 22:55:00|7846.5|7843.7|7846.9|7844.1|7848|7844.7|7845.4|7842.1|64
1715814000000|2024-05-15 23:00:00|7847.4|7844.6|7846.9|7843.1|7848.8|7845.6|7845.4|7842.1|98
1715814300000|2024-05-15 23:05:00|7847.3|7844.1|7848.3|7845.5|7848.9|7845.5|7846.9|7843.5|15
1715814600000|2024-05-15 23:10:00|7848.9|7845.1|7849.3|7845.5|7849.7|7846.5|7847.3|7844.1|15
1715814900000|2024-05-15 23:15:00|7848.3|7845.1|7854.7|7851.9|7855.7|7852.5|7848.3|7845.1|131
1715815200000|2024-05-15 23:20:00|7855.3|7851.5|7853.7|7850.9|7855.3|7851.9|7852.7|7849.5|39
1715815500000|2024-05-15 23:25:00|7853.3|7850.5|7854.3|7851.5|7854.7|7851.9|7853.3|7849.9|58
1715815800000|2024-05-15 23:30:00|7854.7|7850.9|7854.7|7850.9|7855.1|7852.3|7853.3|7850.5|41
1715816100000|2024-05-15 23:35:00|7854.3|7851.5|7853.1|7850.3|7855.1|7852.3|7853.1|7849.9|34
1715816400000|2024-05-15 23:40:00|7853.3|7850.5|7854.1|7851.3|7854.1|7851.3|7853.1|7849.9|19
1715816700000|2024-05-15 23:45:00|7854.7|7850.9|7854.3|7851.5|7855.1|7851.9|7854.1|7850.9|26
1715817000000|2024-05-15 23:50:00|7854.7|7851.9|7857.1|7854.3|7858.7|7855.3|7854.7|7851.9|85
1715817300000|2024-05-15 23:55:00|7856.7|7853.9|7857.7|7854.9|7858.7|7855.5|7856.7|7852.9|72
1715817600000|2024-05-16 00:00:00|7857.9|7855.1|7858.7|7855.9|7860.9|7857.5|7856.1|7853.3|464
1715817900000|2024-05-16 00:05:00|7859.1|7856.3|7861.7|7858.9|7862.1|7859.3|7858.3|7855.5|86
1715818200000|2024-05-16 00:10:00|7862.1|7859.3|7866.7|7863.9|7867.7|7864.5|7860.7|7856.9|233
1715818500000|2024-05-16 00:15:00|7866.3|7863.5|7865.3|7862.5|7866.3|7863.5|7863.3|7859.9|54
1715818800000|2024-05-16 00:20:00|7865.8|7862|7867.3|7864.5|7867.7|7864.9|7864.7|7861.5|119
1715819100000|2024-05-16 00:25:00|7867.7|7863.9|7870.7|7867.9|7871.7|7868.5|7867.3|7863.9|154
1715819400000|2024-05-16 00:30:00|7870.2|7867.4|7868.7|7864.9|7871.7|7868.4|7866.2|7863.4|92
1715819700000|2024-05-16 00:35:00|7868.1|7865.3|7870.7|7866.9|7870.7|7867.9|7867.1|7863.8|110
1715820000000|2024-05-16 00:40:00|7871.8|7868|7870.6|7866.8|7874.1|7871.3|7869.2|7866.4|209
1715820300000|2024-05-16 00:45:00|7870.1|7867.3|7872.6|7869.8|7873.1|7870.3|7869.2|7866.4|64
1715820600000|2024-05-16 00:50:00|7872.2|7869.4|7875|7872.2|7875.5|7872.4|7872.2|7869.4|111
1715820900000|2024-05-16 00:55:00|7874.6|7871.8|7874|7871.2|7876|7873.2|7872|7869.2|191
1715821200000|2024-05-16 01:00:00|7873.6|7870.8|7871.2|7868.4|7877.8|7874.8|7870.2|7867.4|351
1715821500000|2024-05-16 01:05:00|7871.6|7868.8|7865.6|7861.8|7872.6|7869.4|7865|7861.8|153
1715821800000|2024-05-16 01:10:00|7865.2|7862.4|7867.2|7864.4|7869.6|7866.4|7858.2|7854.8|166
1715822100000|2024-05-16 01:15:00|7867.6|7863.8|7871.6|7867.8|7872.2|7869.4|7867|7863.4|194
1715822400000|2024-05-16 01:20:00|7871|7868.2|7866|7863.2|7871.6|7868.2|7865.2|7862.4|133
1715822700000|2024-05-16 01:25:00|7866.6|7862.8|7865|7861.2|7867|7864.2|7863.6|7860.2|75
1715823000000|2024-05-16 01:30:00|7864.6|7861.8|7860|7857.2|7865.4|7862.2|7857.9|7854.6|219
1715823300000|2024-05-16 01:35:00|7860.4|7856.6|7861.4|7858.6|7862.4|7859|7857.8|7854.6|167
1715823600000|2024-05-16 01:40:00|7861.8|7858|7865.6|7861.8|7866|7863.2|7861|7857.6|394
1715823900000|2024-05-16 01:45:00|7865.2|7862.4|7856.6|7852.8|7865.6|7862.8|7855|7851.8|119
1715824200000|2024-05-16 01:50:00|7856.2|7853.4|7859|7856.2|7860|7857.2|7855|7851.8|196
1715824500000|2024-05-16 01:55:00|7859.6|7855.8|7860.6|7857.8|7861|7858.2|7856|7852.8|105
1715824800000|2024-05-16 02:00:00|7861|7858.2|7858.6|7855.8|7861.6|7858.8|7857|7853.8|189
1715825100000|2024-05-16 02:05:00|7858.1|7855.3|7859|7856.2|7860|7856.7|7855.1|7852.3|76
1715825400000|2024-05-16 02:10:00|7859.5|7855.7|7864.1|7861.3|7864.5|7861.3|7859|7855.7|85
1715825700000|2024-05-16 02:15:00|7864.5|7860.7|7863.5|7859.7|7864.5|7861.3|7862|7858.7|39
1715826000000|2024-05-16 02:20:00|7863.1|7860.3|7860.5|7856.7|7864.5|7860.7|7860.1|7856.7|70
1715826300000|2024-05-16 02:25:00|7860.1|7857.3|7862.5|7859.7|7863.5|7860.1|7860.1|7857.3|38
1715826600000|2024-05-16 02:30:00|7863.5|7860.1|7865.5|7862.7|7866.5|7863.3|7861.5|7858.3|106
1715826900000|2024-05-16 02:35:00|7865.9|7863.1|7866.5|7862.7|7866.9|7864.1|7864.9|7861.7|65
1715827200000|2024-05-16 02:40:00|7866.9|7863.7|7864.5|7861.7|7866.9|7863.7|7864.1|7861.3|38
1715827500000|2024-05-16 02:45:00|7864.9|7862.1|7864.9|7862.1|7866.5|7863.1|7864.9|7861.7|62
1715827800000|2024-05-16 02:50:00|7865.9|7861.7|7864.5|7861.7|7866|7862.7|7864.1|7860.7|44
1715828100000|2024-05-16 02:55:00|7864.9|7862.1|7865.9|7863.1|7866.5|7863.7|7864.5|7861.6|48
1715828400000|2024-05-16 03:00:00|7866.5|7862.7|7864.1|7861.3|7867.1|7864.3|7863.9|7860.7|90
1715828700000|2024-05-16 03:05:00|7864.5|7860.7|7863.9|7861.1|7864.9|7862.1|7863.9|7860.6|50
1715829000000|2024-05-16 03:10:00|7864.1|7861.3|7863.9|7861.1|7865.5|7862.3|7863.5|7860.6|39
1715829300000|2024-05-16 03:15:00|7864.5|7860.7|7865.9|7863.1|7866.9|7863.7|7863.9|7860.7|41
1715829600000|2024-05-16 03:20:00|7865.5|7862.7|7872|7869.2|7874.9|7872.1|7864.9|7861.7|266
1715829900000|2024-05-16 03:25:00|7872.5|7869.7|7872.9|7869.1|7874.9|7871.7|7871.5|7868.6|93
1715830200000|2024-05-16 03:30:00|7872.5|7869.7|7867.9|7864.1|7872.9|7869.7|7865.9|7863.1|1490
1715830500000|2024-05-16 03:35:00|7867.4|7864.6|7866.4|7863.6|7867.9|7865.1|7865.4|7862.6|192
1715830800000|2024-05-16 03:40:00|7866.3|7863.5|7862.9|7860.1|7866.9|7863.6|7862.4|7859.6|154
1715831100000|2024-05-16 03:45:00|7862.4|7859.6|7861|7857.2|7862.4|7859.6|7859|7856.2|112
1715831400000|2024-05-16 03:50:00|7860.4|7858.2|7862.4|7859.6|7863.4|7860.2|7860|7857.2|106
1715831700000|2024-05-16 03:55:00|7862|7859.2|7863|7860.2|7864|7860.6|7861.4|7858.2|62
1715832000000|2024-05-16 04:00:00|7862.8|7860|7864.4|7860.6|7864.4|7861.2|7861.8|7858.6|78
1715832300000|2024-05-16 04:05:00|7863.8|7861|7863.8|7861|7864.4|7861.6|7863|7860.2|48
1715832600000|2024-05-16 04:10:00|7863.4|7860.6|7861.4|7858.6|7864.8|7861|7861.4|7858.6|44
1715832900000|2024-05-16 04:15:00|7861.8|7859|7862|7859.2|7862.4|7859.2|7860.8|7857.6|71
1715833200000|2024-05-16 04:20:00|7862.4|7858.6|7862|7858.2|7862.4|7859.2|7861|7858.2|57
1715833500000|2024-05-16 04:25:00|7861.4|7858.6|7864|7861.2|7864.4|7861.2|7861|7858.2|64
1715833800000|2024-05-16 04:30:00|7864.4|7861.6|7869.2|7865.4|7869.2|7866|7863.8|7860.6|306
1715834100000|2024-05-16 04:35:00|7868.8|7866|7866.2|7863.4|7870.4|7867.4|7865.2|7862.4|100
1715834400000|2024-05-16 04:40:00|7866.6|7863.8|7867.2|7864.4|7867.6|7864.8|7865.6|7862.8|78
1715834700000|2024-05-16 04:45:00|7867.6|7863.8|7867.8|7865|7868.6|7865.4|7865.8|7863|27
1715835000000|2024-05-16 04:50:00|7868.2|7864.4|7868.2|7865.4|7869.3|7866.4|7867.6|7864.4|20
1715835300000|2024-05-16 04:55:00|7868.6|7865.8|7869.2|7866.4|7870.2|7867.4|7868.6|7865.4|28
1715835600000|2024-05-16 05:00:00|7869.6|7866.8|7866.6|7863.8|7872.6|7869.8|7866.6|7863.8|509
1715835900000|2024-05-16 05:05:00|7867|7864.2|7869.4|7866.6|7870.1|7866.8|7866.6|7863.8|56
1715836200000|2024-05-16 05:10:00|7868.6|7865.8|7867.6|7864.8|7870|7866.6|7867|7864.2|58
1715836500000|2024-05-16 05:15:00|7868|7865.2|7870.4|7867.6|7872|7868.8|7868|7864.8|148
1715836800000|2024-05-16 05:20:00|7871|7867.2|7870.4|7867.6|7871|7867.8|7868.6|7864.8|81
1715837100000|2024-05-16 05:25:00|7871|7867.2|7870|7866.2|7871|7867.6|7868.6|7865.8|38
1715837400000|2024-05-16 05:30:00|7869.4|7866.6|7870.6|7867.8|7873|7870.2|7867.6|7864.8|98
1715837700000|2024-05-16 05:35:00|7871|7868.2|7872.6|7869.8|7873.4|7870.6|7870.6|7867.8|66
1715838000000|2024-05-16 05:40:00|7873|7869.2|7873.6|7870.8|7875|7871.6|7871.4|7868.2|82
1715838300000|2024-05-16 05:45:00|7874|7870.2|7870|7866.2|7874|7870.6|7869|7866.2|82
1715838600000|2024-05-16 05:50:00|7869.5|7866.7|7867.4|7864.6|7870|7866.7|7864.5|7861.7|243
1715838900000|2024-05-16 05:55:00|7867.8|7864|7864.4|7861.6|7867.8|7864.6|7864.4|7861.2|124
1715839200000|2024-05-16 06:00:00|7865.4|7862.6|7859.4|7856.6|7865.8|7862.6|7859.4|7856.6|196
1715839500000|2024-05-16 06:05:00|7860.4|7857.1|7858.4|7855.6|7862.4|7859.1|7858.4|7855.1|174
1715839800000|2024-05-16 06:10:00|7858.8|7855|7857.4|7854.6|7859.8|7856.6|7855.4|7852.6|224
1715840100000|2024-05-16 06:15:00|7856.8|7853.6|7858.4|7855.6|7860.4|7857.6|7856.4|7853.1|382
1715840400000|2024-05-16 06:20:00|7859.4|7856.6|7857.3|7854.5|7859.8|7856.6|7854.3|7851.1|194
1715840700000|2024-05-16 06:25:00|7856.9|7853.5|7855.3|7852.5|7860.2|7857.4|7855.3|7852.5|170
1715841000000|2024-05-16 06:30:00|7855.8|7853|7857.8|7854|7860.8|7857.5|7855.3|7852.5|159
1715841300000|2024-05-16 06:35:00|7857.2|7854.4|7860.3|7857.5|7861.3|7858.5|7855.4|7852.1|212
1715841600000|2024-05-16 06:40:00|7859.7|7856.5|7868.7|7864.9|7869.7|7866.5|7859.7|7856.5|232
1715841900000|2024-05-16 06:45:00|7868.3|7864.5|7871.7|7867.9|7873.7|7870.5|7868.3|7864.5|284
1715842200000|2024-05-16 06:50:00|7871.2|7868.4|7870.3|7867.5|7873.7|7870.5|7868.3|7864.9|168
1715842500000|2024-05-16 06:55:00|7870.7|7867.9|7868.7|7865.9|7871.7|7868.4|7867.1|7863.9|101
1715842800000|2024-05-16 07:00:00|7868.3|7865.5|7872.7|7869.9|7875.7|7872.5|7866.7|7863.9|437
1715843100000|2024-05-16 07:05:00|7872.3|7868.9|7866.1|7863.3|7874.1|7871.3|7866.1|7862.9|186
1715843400000|2024-05-16 07:10:00|7865.1|7862.3|7859.7|7856.9|7865.1|7862.3|7853.3|7850.5|519
1715843700000|2024-05-16 07:15:00|7860.3|7856.5|7857.1|7854.3|7863.1|7859.9|7856.3|7852.9|317
1715844000000|2024-05-16 07:20:00|7857.7|7853.9|7856.1|7853.3|7858.1|7855.3|7853.1|7850.3|406
1715844300000|2024-05-16 07:25:00|7856|7853.2|7862|7859.2|7862.5|7859.3|7853.1|7850.3|255
1715844600000|2024-05-16 07:30:00|7861.1|7858.3|7855.9|7853.1|7861.5|7858.7|7854.9|7852.1|242
1715844900000|2024-05-16 07:35:00|7855.5|7852.7|7852.1|7848.3|7855.9|7853.1|7846.9|7843.7|721
1715845200000|2024-05-16 07:40:00|7851.7|7848.9|7854.1|7851.3|7858.7|7855.3|7851.1|7847.9|259
1715845500000|2024-05-16 07:45:00|7853.3|7850.5|7854.7|7850.9|7859.7|7856.5|7852.3|7848.9|458
1715845800000|2024-05-16 07:50:00|7854.3|7851.5|7858.1|7855.3|7860.1|7857.3|7848.2|7844.9|272
1715846100000|2024-05-16 07:55:00|7857.7|7854.9|7850.2|7847.4|7858.1|7855.3|7849.2|7846.4|449
1715846400000|2024-05-16 08:00:00|7851.7|7847.9|7853.7|7850.9|7856.1|7852.9|7845.7|7842.9|261
1715846700000|2024-05-16 08:05:00|7854.1|7851.3|7856.1|7853.3|7859.1|7856.3|7853.7|7850.9|491
1715847000000|2024-05-16 08:10:00|7856.7|7852.9|7853.1|7850.3|7858.1|7854.3|7845.1|7841.8|300
1715847300000|2024-05-16 08:15:00|7853.2|7850.4|7853.1|7850.3|7862.6|7859.3|7844.6|7841.8|550
1715847600000|2024-05-16 08:20:00|7852.5|7849.3|7851.1|7848.3|7855.6|7852.3|7846.2|7843.4|154
1715847900000|2024-05-16 08:25:00|7850.1|7847.3|7845.6|7842.8|7859.5|7856.3|7845|7841.8|480
1715848200000|2024-05-16 08:30:00|7846.2|7842.4|7856.2|7853.4|7861.4|7858|7843.2|7840.4|943
1715848500000|2024-05-16 08:35:00|7855.8|7853|7837.6|7834.8|7857.2|7854.4|7837.6|7834.4|421
1715848800000|2024-05-16 08:40:00|7837.2|7834.4|7834.2|7831.4|7842.2|7838.8|7832.2|7829.4|310
1715849100000|2024-05-16 08:45:00|7833.2|7830.4|7836|7833.2|7836.6|7833.8|7823|7819.8|683
1715849400000|2024-05-16 08:50:00|7835.6|7832.8|7831.6|7828.8|7839|7836.2|7830.1|7826.8|256
1715849700000|2024-05-16 08:55:00|7832|7829.2|7831|7828.2|7835.6|7832.8|7829.6|7826.8|208
1715850000000|2024-05-16 09:00:00|7830.6|7827.8|7828.2|7825.4|7839|7836.2|7828.2|7824.8|300
1715850300000|2024-05-16 09:05:00|7828.6|7825.8|7821.6|7818.8|7828.6|7825.8|7817.2|7814.4|410
1715850600000|2024-05-16 09:10:00|7822|7819.2|7828|7825.2|7831|7828.2|7821.6|7818.8|303
1715850900000|2024-05-16 09:15:00|7828.2|7825.4|7850.6|7846.8|7857|7853.8|7827.6|7824.8|577
1715851200000|2024-05-16 09:20:00|7850|7847.8|7840.6|7837.8|7851|7847.8|7834.1|7830.8|594
1715851500000|2024-05-16 09:25:00|7840.1|7837.3|7832.1|7829.3|7840.6|7837.8|7829|7825.8|407
1715851800000|2024-05-16 09:30:00|7832.6|7828.3|7832.1|7829.3|7835.6|7832.3|7827.1|7824.3|309
1715852100000|2024-05-16 09:35:00|7832.6|7828.8|7826|7823.2|7832.6|7828.8|7824.1|7820.9|424
1715852400000|2024-05-16 09:40:00|7825.6|7822.8|7819.1|7816.3|7827.6|7824.8|7817.1|7814.3|256
1715852700000|2024-05-16 09:45:00|7818.5|7815.7|7801|7798.2|7820.5|7817.7|7801|7798.2|1280
1715853000000|2024-05-16 09:50:00|7802|7798.7|7799.4|7796.6|7803.4|7800.2|7797|7794.2|421
1715853300000|2024-05-16 09:55:00|7799.5|7796.7|7799.4|7796.6|7801.4|7798.2|7795|7792.2|306
1715853600000|2024-05-16 10:00:00|7799.5|7796.7|7806.9|7804.1|7808.9|7806.1|7796.4|7793.6|480
1715853900000|2024-05-16 10:05:00|7806.8|7804|7803.9|7801.1|7807.4|7804|7795.4|7792.6|297
1715854200000|2024-05-16 10:10:00|7804.9|7801.6|7799.4|7795.6|7806.8|7803.6|7798.9|7795.6|135
1715854500000|2024-05-16 10:15:00|7798.9|7796.1|7793.4|7790.6|7800.8|7797.6|7790.9|7788.1|269
1715854800000|2024-05-16 10:20:00|7793.8|7791|7793.3|7790.5|7797.9|7795.1|7789.9|7787.1|221
1715855100000|2024-05-16 10:25:00|7793.9|7791.1|7794.9|7792.1|7796.3|7793.5|7793.9|7790.1|46
1715855400000|2024-05-16 10:30:00|7792.3|7789.5|7791.3|7788.5|7792.8|7790|7783.3|7780.5|562
1715855700000|2024-05-16 10:35:00|7790.9|7788.1|7798.3|7794.5|7802.9|7800.1|7788.9|7786.1|343
1715856000000|2024-05-16 10:40:00|7797.9|7795.1|7787.9|7785.1|7798.3|7795.5|7786.8|7783.5|207
1715856300000|2024-05-16 10:45:00|7788.3|7784.5|7796.3|7793.5|7798.3|7794.5|7786.9|7784.1|274
1715856600000|2024-05-16 10:50:00|7795.9|7793.1|7804.9|7802.1|7806.3|7803.5|7792.2|7789.4|193
1715856900000|2024-05-16 10:55:00|7804.7|7801.9|7812.9|7810.1|7816.4|7813.1|7804.3|7801.1|470
1715857200000|2024-05-16 11:00:00|7813.7|7810.9|7815.3|7812.5|7822.9|7820.1|7812.9|7810.1|510
1715857500000|2024-05-16 11:05:00|7814.9|7812.1|7820.9|7818.1|7821.7|7818.9|7813.7|7810.5|269
1715857800000|2024-05-16 11:10:00|7821.3|7818.5|7827.9|7825.1|7833.3|7830.1|7816.9|7814.1|627
1715858100000|2024-05-16 11:15:00|7828.4|7825.6|7829.3|7826.5|7830.9|7827.5|7823.9|7821.1|311
1715858400000|2024-05-16 11:20:00|7829.7|7826.9|7830|7827.2|7833.9|7831.1|7825.9|7822.6|1048
1715858700000|2024-05-16 11:25:00|7830.4|7826.6|7819.9|7817.1|7832|7829.2|7816|7813.2|588
1715859000000|2024-05-16 11:30:00|7820.4|7816.6|7825|7822.2|7827.4|7824.2|7817|7814.1|203
1715859300000|2024-05-16 11:35:00|7825.4|7822.6|7832.8|7830|7833.8|7831|7824|7821.2|274
1715859600000|2024-05-16 11:40:00|7832.4|7828.6|7831.6|7828.8|7837|7834.2|7829.6|7826.6|1381
1715859900000|2024-05-16 11:45:00|7832.4|7828.6|7838|7835.2|7839.6|7836.8|7830.1|7826.8|220
1715860200000|2024-05-16 11:50:00|7839|7835.8|7831|7828.2|7840|7836.6|7830|7826.8|247
1715860500000|2024-05-16 11:55:00|7830|7827.2|7835|7832.2|7838.6|7835.8|7830|7826.8|186
1715860800000|2024-05-16 12:00:00|7835.6|7831.8|7826.1|7823.3|7839|7836.2|7821.1|7818.3|610
1715861100000|2024-05-16 12:05:00|7826.5|7823.7|7827.1|7824.3|7829.1|7825.9|7819|7815.7|443
1715861400000|2024-05-16 12:10:00|7827|7824.2|7846.5|7842.7|7846.5|7843.3|7827|7823.7|606
1715861700000|2024-05-16 12:15:00|7846|7843.2|7846.3|7843.5|7850.7|7847.9|7842.7|7839.5|762
1715862000000|2024-05-16 12:20:00|7846.4|7843.6|7846.4|7843.6|7849.8|7846.5|7840.3|7837|428
1715862300000|2024-05-16 12:25:00|7846.8|7844|7854|7850.2|7854.4|7851|7842.4|7839.2|1954
1715862600000|2024-05-16 12:30:00|7853.4|7850.6|7860.1|7856.3|7860.1|7856.9|7851.4|7848.2|1125
1715862900000|2024-05-16 12:35:00|7859.7|7856.9|7867.5|7864.7|7872.5|7869.7|7856.5|7853.3|1177
1715863200000|2024-05-16 12:40:00|7868|7864.2|7869.5|7866.7|7871.5|7868.7|7863.1|7859.3|764
1715863500000|2024-05-16 12:45:00|7870.1|7866.3|7882.1|7879.3|7886.7|7883.9|7869.5|7866.3|2528
1715863800000|2024-05-16 12:50:00|7882.7|7879.9|7887.3|7883.5|7888.8|7886|7882.7|7879.3|2335
1715864100000|2024-05-16 12:55:00|7886.8|7884|7869.8|7866|7894.7|7891.9|7863.8|7860.9|1623
1715864400000|2024-05-16 13:00:00|7869.7|7867|7886.4|7882.6|7896.2|7893.4|7868.2|7865.4|2881
1715864700000|2024-05-16 13:05:00|7886|7883.2|7888.4|7885.6|7896|7893.2|7882.4|7879|995
1715865000000|2024-05-16 13:10:00|7888.8|7885|7892.8|7889|7897.2|7894|7886.8|7884|1064
1715865300000|2024-05-16 13:15:00|7891.8|7890|7898.8|7896|7903.2|7900|7886.2|7883.4|2642
1715865600000|2024-05-16 13:20:00|7899.8|7896.6|7914.8|7912|7917.2|7914|7899.4|7896.6|2309
1715865900000|2024-05-16 13:25:00|7915.4|7911.6|7923.9|7921.1|7925.9|7923.1|7913.8|7910.6|3013
1715866200000|2024-05-16 13:30:00|7924.1|7921.3|7935.1|7931.3|7937.1|7934.3|7924.1|7920.7|4369
1715866500000|2024-05-16 13:35:00|7934.7|7931.9|7922.5|7918.7|7940.1|7937.3|7919.9|7917.1|2746
1715866800000|2024-05-16 13:40:00|7922.1|7919.3|7926.8|7924|7933.1|7930.3|7919.9|7917.1|2970
1715867100000|2024-05-16 13:45:00|7926.9|7924.1|7926.9|7924.1|7930.3|7927.1|7917.9|7915.1|1497
1715867400000|2024-05-16 13:50:00|7927.9|7925.1|7913.8|7911|7928.8|7926|7910.8|7908|1486
1715867700000|2024-05-16 13:55:00|7913.9|7911.1|7906.6|7903.8|7916.3|7913.1|7899.8|7897|2963
1715868000000|2024-05-16 14:00:00|7905.6|7902.8|7916.7|7913.9|7921.3|7918.1|7899.6|7896.4|3382
1715868300000|2024-05-16 14:05:00|7915.7|7912.9|7917.7|7914.9|7920.2|7916.9|7906.6|7903.3|1548
1715868600000|2024-05-16 14:10:00|7918.2|7915.4|7919.6|7916.8|7922.2|7918.9|7911.6|7908.4|635
1715868900000|2024-05-16 14:15:00|7919.7|7916.9|7907.1|7903.3|7922.6|7919.4|7905.7|7902.4|751
1715869200000|2024-05-16 14:20:00|7906.6|7903.8|7891.4|7888.6|7912.6|7909.8|7890.4|7887.6|1794
1715869500000|2024-05-16 14:25:00|7891.3|7888.5|7891.4|7887.6|7895.4|7892.6|7887.4|7884|2656
1715869800000|2024-05-16 14:30:00|7891.9|7888.6|7890.8|7888|7902.4|7899.6|7889.3|7886|2411
1715870100000|2024-05-16 14:35:00|7890.3|7887|7891.4|7888.6|7903.6|7900.6|7889.3|7886|1547
1715870400000|2024-05-16 14:40:00|7891|7888.2|7891.4|7888.6|7898.4|7895.6|7883.2|7879.9|2175
1715870700000|2024-05-16 14:45:00|7891.5|7888.7|7881.4|7878.6|7895.8|7892.6|7880.8|7878|1164
1715871000000|2024-05-16 14:50:00|7881.8|7879|7881.2|7877.4|7883.2|7880.4|7874.8|7871.9|2142
1715871300000|2024-05-16 14:55:00|7880.2|7876.4|7879.2|7876.4|7886.7|7883.4|7877.2|7874.4|2009
1715871600000|2024-05-16 15:00:00|7879.4|7876.6|7882.2|7879.4|7894.2|7891.4|7877.2|7874.4|808
1715871900000|2024-05-16 15:05:00|7882.8|7879|7876.6|7873.8|7886.2|7883.4|7874.2|7871.4|1576
1715872200000|2024-05-16 15:10:00|7877.1|7874.3|7860.6|7856.8|7878.6|7875.4|7858.2|7855.4|2008
1715872500000|2024-05-16 15:15:00|7860.2|7857.4|7872.2|7869.4|7879.2|7876.4|7859.2|7855.9|791
1715872800000|2024-05-16 15:20:00|7871.8|7868|7872.8|7870|7878.8|7875.6|7865.3|7862.5|948
1715873100000|2024-05-16 15:25:00|7872.3|7869|7860|7857.2|7873.2|7870.4|7855|7852.2|1931
1715873400000|2024-05-16 15:30:00|7860.6|7857.8|7864.2|7861.4|7873.3|7870.4|7858.2|7855.4|2122
1715873700000|2024-05-16 15:35:00|7865.2|7862.4|7871.8|7868|7876.2|7873.4|7860.2|7857.4|868
1715874000000|2024-05-16 15:40:00|7872.2|7868.4|7876|7873.2|7880.5|7877.7|7869.3|7866.5|2936
1715874300000|2024-05-16 15:45:00|7876.5|7873.7|7900.2|7896.4|7902.6|7899.4|7875|7872.2|1896
1715874600000|2024-05-16 15:50:00|7899.8|7897|7899.2|7896.4|7904.2|7901|7890.6|7887.8|2285
1715874900000|2024-05-16 15:55:00|7898.8|7896|7896.2|7893.4|7900.2|7896.4|7893.6|7890.3|1250
1715875200000|2024-05-16 16:00:00|7896.6|7892.8|7889.7|7886.9|7899.2|7895.9|7886.6|7883.4|1104
1715875500000|2024-05-16 16:05:00|7890.2|7886.4|7882|7878.2|7890.6|7887.2|7877.4|7874.2|1403
1715875800000|2024-05-16 16:10:00|7881.4|7878.6|7877.4|7874.6|7884.4|7881.6|7875.4|7872.2|624
1715876100000|2024-05-16 16:15:00|7877|7874.2|7877|7873.2|7882|7878.6|7874|7871.2|1096
1715876400000|2024-05-16 16:20:00|7876.4|7873.6|7886.1|7882.3|7888.6|7885.8|7874.5|7871.2|934
1715876700000|2024-05-16 16:25:00|7886.6|7883.3|7884.4|7881.6|7887|7883.8|7880.6|7877.8|734
1715877000000|2024-05-16 16:30:00|7883.6|7880.8|7873.4|7870.6|7885|7881.8|7869.4|7866.6|768
1715877300000|2024-05-16 16:35:00|7874.4|7871.6|7864.3|7861.5|7876.8|7873.6|7864.3|7861|940
1715877600000|2024-05-16 16:40:00|7864.4|7861.6|7869.8|7866|7871.8|7868.6|7861.8|7858.6|760
1715877900000|2024-05-16 16:45:00|7869.4|7866.6|7867.4|7864.6|7873.4|7870.6|7865.4|7862|1377
1715878200000|2024-05-16 16:50:00|7867|7864.2|7864.4|7861.6|7867.8|7864.6|7860.4|7857.2|563
1715878500000|2024-05-16 16:55:00|7865.8|7862|7865.7|7861.9|7875.4|7872.6|7863.2|7860|1263
1715878800000|2024-05-16 17:00:00|7865.1|7862.3|7869.7|7865.9|7870.7|7867.9|7865.1|7861.4|881
1715879100000|2024-05-16 17:05:00|7869.2|7866.4|7877.2|7874.4|7878.2|7875.4|7864.2|7861.4|815
1715879400000|2024-05-16 17:10:00|7877.6|7873.8|7871.9|7869.1|7878.7|7875.4|7870.9|7867.7|2883
1715879700000|2024-05-16 17:15:00|7871.8|7869|7875.5|7871.7|7877|7873.7|7868.9|7865.5|1357
1715880000000|2024-05-16 17:20:00|7875.9|7873.1|7875.5|7871.7|7883.1|7880.3|7873.9|7870.7|904
1715880300000|2024-05-16 17:25:00|7875.9|7872.7|7887.1|7884.3|7887.6|7884.3|7875.9|7872.7|1862
1715880600000|2024-05-16 17:30:00|7886.6|7882.8|7891|7888.2|7894|7891.2|7883|7879.8|687
1715880900000|2024-05-16 17:35:00|7891.6|7887.8|7885|7882.2|7898|7895.2|7882.6|7878.8|836
1715881200000|2024-05-16 17:40:00|7884.6|7881.8|7889.2|7886.4|7891.7|7888.4|7882|7878.8|616
1715881500000|2024-05-16 17:45:00|7889.6|7886.8|7882.6|7878.8|7890.7|7887.8|7882|7878.8|578
1715881800000|2024-05-16 17:50:00|7882|7879.2|7885.2|7881.4|7887.2|7884.4|7881.2|7878.4|737
1715882100000|2024-05-16 17:55:00|7884.6|7881.8|7884.6|7880.8|7886.6|7883.4|7882.2|7878.8|580
1715882400000|2024-05-16 18:00:00|7885|7882.2|7891.2|7888.4|7894|7891.2|7884.2|7880.8|816
1715882700000|2024-05-16 18:05:00|7891.6|7888.8|7885|7882.2|7892.6|7889.2|7882.1|7879.3|722
1715883000000|2024-05-16 18:10:00|7885.1|7882.3|7877.9|7875.1|7888|7885.2|7874.9|7872.1|1064
1715883300000|2024-05-16 18:15:00|7878|7875.2|7880.6|7876.8|7882.6|7879.3|7877.1|7874.3|1283
1715883600000|2024-05-16 18:20:00|7880|7877.2|7882.6|7878.8|7882.6|7879.2|7876|7873.2|913
1715883900000|2024-05-16 18:25:00|7882.1|7879.3|7885|7882.2|7889.6|7886.2|7876.8|7873.5|4955
1715884200000|2024-05-16 18:30:00|7886.7|7883.9|7895.3|7892.5|7895.7|7892.9|7883.8|7880.6|3376
1715884500000|2024-05-16 18:35:00|7895.7|7892.9|7890.3|7886.5|7895.7|7892.9|7884.8|7881.5|817
1715884800000|2024-05-16 18:40:00|7889.8|7887|7889.7|7886.9|7891.3|7888|7887.7|7884.4|334
1715885100000|2024-05-16 18:45:00|7889.2|7886.4|7889.2|7885.4|7890.2|7886.9|7887.7|7884.9|318
1715885400000|2024-05-16 18:50:00|7888.8|7886|7895.2|7891.4|7896.2|7893|7888.8|7886|331
1715885700000|2024-05-16 18:55:00|7894.7|7891.9|7896.8|7894|7899.2|7896|7894.7|7891.4|333
1715886000000|2024-05-16 19:00:00|7896.7|7893.9|7896.8|7894|7897.2|7894|7893.8|7891|249
1715886300000|2024-05-16 19:05:00|7897.4|7893.6|7896.2|7893.4|7898.2|7895|7894.6|7891.4|228
1715886600000|2024-05-16 19:10:00|7896.8|7893|7897.2|7893.4|7898.8|7896|7895.8|7893|93
1715886900000|2024-05-16 19:15:00|7896.8|7894|7894.8|7892|7897.4|7894.4|7893.8|7891|150
1715887200000|2024-05-16 19:20:00|7895.2|7892.4|7894.8|7892|7897.2|7894|7893.6|7890.8|224
1715887500000|2024-05-16 19:25:00|7895.6|7892.8|7888.8|7886|7896.2|7893|7888.8|7886|146
1715887800000|2024-05-16 19:30:00|7889.3|7886.5|7887.8|7885|7890.2|7887|7885.6|7882.8|285
1715888100000|2024-05-16 19:35:00|7888.8|7886|7889.3|7886.5|7893.8|7891|7888.8|7886|371
1715888400000|2024-05-16 19:40:00|7889.8|7887|7888.7|7885.9|7890.3|7887|7887.8|7884.5|251
1715888700000|2024-05-16 19:45:00|7888.9|7886.1|7885.3|7882.5|7890.3|7887.5|7884.7|7881.5|505
1715889000000|2024-05-16 19:50:00|7885.7|7882.9|7889.3|7886.5|7889.9|7887.1|7885.7|7882.9|199
1715889300000|2024-05-16 19:55:00|7889.7|7886.9|7888.7|7885.9|7890.7|7887.9|7888.3|7885.5|158
1715889600000|2024-05-16 20:00:00|7887.9|7885.1|7886.3|7883.5|7890.3|7887.1|7886.3|7883.1|92
1715889900000|2024-05-16 20:05:00|7885.9|7883.1|7887.9|7885.1|7889.3|7885.5|7885.9|7883.1|366
1715890200000|2024-05-16 20:10:00|7887.7|7884.9|7887.3|7884.5|7888.1|7885.3|7885.9|7882.5|232
1715890500000|2024-05-16 20:15:00|7887.9|7885.1|7887.9|7885.1|7889.3|7886.1|7887.9|7884.6|145
1715890800000|2024-05-16 20:20:00|7888.3|7885.5|7889.8|7887|7890.7|7887.9|7888.3|7885.5|36
1715891100000|2024-05-16 20:25:00|7890|7887.2|7894.8|7891|7896.3|7893|7890|7887.2|223
1715891400000|2024-05-16 20:30:00|7894.3|7891.5|7891.7|7888.9|7895.3|7891.9|7890.7|7887.9|531
1715891700000|2024-05-16 20:35:00|7890.8|7888|7892.7|7888.9|7893.1|7889.9|7890.3|7886.9|231
1715892000000|2024-05-16 20:40:00|7891.8|7888|7893.5|7890.7|7894.7|7891.9|7891.7|7888|516
1715892300000|2024-05-16 20:45:00|7893.1|7890.3|7896.5|7893.7|7897|7893.7|7891.7|7888.3|471
1715892600000|2024-05-16 20:50:00|7897|7894.2|7898.5|7895.7|7898.5|7895.7|7895.7|7892.9|185
1715892900000|2024-05-16 20:55:00|7899|7895.2|7896.5|7892.7|7899|7895.7|7895.5|7892.2|281
1715896800000|2024-05-16 22:00:00|7898.7|7894.9|7897.4|7894.6|7900.3|7896.5|7896.3|7893.5|102
1715897100000|2024-05-16 22:05:00|7897.9|7894.1|7895.4|7892.6|7897.9|7895.1|7895.4|7892.1|16
1715897400000|2024-05-16 22:10:00|7895.6|7892.8|7895.6|7891.8|7896.9|7893.6|7894.2|7891.4|507
1715897700000|2024-05-16 22:15:00|7895.2|7892.4|7897|7893.2|7897.6|7894.4|7895.2|7892.4|93
1715898000000|2024-05-16 22:20:00|7897.4|7893.6|7898|7895.2|7899|7895.6|7895.9|7892.2|144
1715898300000|2024-05-16 22:25:00|7897.6|7893.8|7902.6|7898.8|7902.6|7899.3|7897|7893.8|174
1715898600000|2024-05-16 22:30:00|7903.4|7899.6|7900.1|7897.3|7904|7900.3|7900.1|7896.8|47
1715898900000|2024-05-16 22:35:00|7900.6|7896.8|7901.6|7897.8|7901.6|7898.3|7900.1|7896.8|15
1715899200000|2024-05-16 22:40:00|7901.1|7898.3|7902.6|7898.8|7902.6|7899.3|7901.1|7897.8|8
1715899500000|2024-05-16 22:45:00|7902.1|7898.3|7902.1|7899.3|7902.6|7899.3|7901.1|7897.8|5
1715899800000|2024-05-16 22:50:00|7901.3|7898.5|7900.1|7897.3|7901.4|7898.5|7899.1|7896.3|14
1715900100000|2024-05-16 22:55:00|7900.5|7896.7|7900.5|7896.7|7900.5|7897.3|7899.1|7896.3|11
1715900400000|2024-05-16 23:00:00|7899.7|7896.9|7901.1|7897.3|7902.4|7898.7|7899.1|7895.7|10
1715900700000|2024-05-16 23:05:00|7900.1|7896.7|7901.5|7897.7|7901.5|7898.3|7900.1|7896.7|22
1715901000000|2024-05-16 23:10:00|7901.1|7897.3|7903.5|7899.7|7903.5|7900.2|7900.1|7897.3|16
1715901300000|2024-05-16 23:15:00|7903.1|7899.3|7904.1|7900.3|7905.5|7901.7|7902.5|7899.3|3
1715901600000|2024-05-16 23:20:00|7904|7900.2|7903.5|7899.7|7904|7900.2|7902.9|7899.6|2
1715901900000|2024-05-16 23:25:00|7903.1|7900.3|7904.1|7900.3|7904.1|7900.3|7903.1|7899.8|17
1715902200000|2024-05-16 23:30:00|7904.5|7900.7|7902.5|7898.7|7904.5|7900.7|7901.9|7898.7|12
1715902500000|2024-05-16 23:35:00|7902.1|7899.3|7901.5|7897.7|7902.5|7899.3|7900.1|7896.7|8
1715902800000|2024-05-16 23:40:00|7901.1|7898.3|7901.5|7897.7|7902.1|7898.7|7901.1|7897.7|7
1715903100000|2024-05-16 23:45:00|7900.9|7898.1|7901.1|7897.3|7901.5|7898.1|7900.1|7897.3|0
1715903400000|2024-05-16 23:50:00|7900.5|7897.7|7897.5|7893.7|7901|7897.7|7896.1|7893.3|73
1715903700000|2024-05-16 23:55:00|7897.9|7894.1|7899.5|7896.7|7900.5|7897.2|7897.9|7894.1|12
1715904000000|2024-05-17 00:00:00|7901|7897.2|7899.1|7895.3|7901.6|7897.8|7897|7893.9|242
1715904300000|2024-05-17 00:05:00|7899.2|7895.4|7899|7895.2|7900.6|7896.8|7897|7893.2|55
1715904600000|2024-05-17 00:10:00|7898|7894.7|7908|7904.2|7910|7906.8|7898|7894.7|80
1715904900000|2024-05-17 00:15:00|7908.6|7905.2|7903.5|7899.7|7908.6|7905.2|7902|7898.7|14
1715905200000|2024-05-17 00:20:00|7903|7899.2|7899|7895.2|7903|7899.7|7899|7895.2|38
1715905500000|2024-05-17 00:25:00|7898|7894.7|7899.4|7895.6|7899.9|7896.2|7896.5|7892.7|22
1715905800000|2024-05-17 00:30:00|7899.9|7896.1|7898.3|7894.5|7900.4|7896.6|7895.9|7893.1|455
1715906100000|2024-05-17 00:35:00|7897.7|7894.9|7900.3|7896.5|7901.3|7897.9|7897.3|7893.5|12
1715906400000|2024-05-17 00:40:00|7901.3|7897.5|7897.2|7893.4|7901.3|7897.5|7896.7|7893.4|83
1715906700000|2024-05-17 00:45:00|7897.7|7893.9|7893.2|7889.4|7898.2|7894.8|7892.2|7889.4|53
1715907000000|2024-05-17 00:50:00|7892.6|7888.8|7894|7890.2|7895|7891.2|7889.7|7886.2|182
1715907300000|2024-05-17 00:55:00|7893.3|7890.5|7889.6|7885.8|7893.3|7890.5|7885|7881.8|2133
1715907600000|2024-05-17 01:00:00|7889|7886.2|7890.9|7887.1|7891.7|7888.4|7885.6|7881.8|216
1715907900000|2024-05-17 01:05:00|7891.4|7887.6|7891.7|7887.9|7894.7|7891.5|7889.2|7885.9|369
1715908200000|2024-05-17 01:10:00|7892.2|7888.4|7889.7|7885.9|7892.7|7889.4|7885.2|7881.9|284
1715908500000|2024-05-17 01:15:00|7889.6|7885.8|7899.6|7895.8|7899.6|7896.3|7886.2|7883.4|811
1715908800000|2024-05-17 01:20:00|7898.6|7894.8|7893.4|7889.6|7899.6|7896.4|7892.6|7889.6|221
1715909100000|2024-05-17 01:25:00|7893|7890.2|7891.3|7887.5|7895.4|7892.2|7887.9|7884.6|1110
1715909400000|2024-05-17 01:30:00|7889.6|7885.8|7886.3|7882.5|7890.3|7886.5|7884.7|7881.5|152
1715909700000|2024-05-17 01:35:00|7885.7|7882.9|7900.1|7897.3|7901|7897.3|7884.7|7881.4|494
1715910000000|2024-05-17 01:40:00|7901.1|7898.3|7903.3|7899.5|7910.4|7907.2|7899.6|7896.8|200
1715910300000|2024-05-17 01:45:00|7903.4|7899.6|7909.6|7905.8|7910.6|7907.2|7903.3|7899.5|84
1715910600000|2024-05-17 01:50:00|7909.1|7906.3|7910.6|7906.8|7911.6|7908.3|7908.6|7904.8|8
1715910900000|2024-05-17 01:55:00|7910.1|7907.3|7909.5|7906.7|7911.6|7908.3|7908.1|7904.8|13
1715911200000|2024-05-17 02:00:00|7910|7907.2|7904.5|7900.7|7911.5|7908.3|7904.5|7900.7|181
1715911500000|2024-05-17 02:05:00|7905|7901.2|7907.5|7903.7|7910.6|7907.3|7904.5|7900.7|69
1715911800000|2024-05-17 02:10:00|7907.1|7904.3|7911.7|7907.9|7912.5|7908.9|7907.1|7903.7|29
1715912100000|2024-05-17 02:15:00|7912.1|7908.9|7911.1|7908.3|7914|7911.2|7910.1|7906.7|82
1715912400000|2024-05-17 02:20:00|7912.1|7908.7|7914.1|7911.3|7914.5|7911.3|7912.1|7908.3|12
1715912700000|2024-05-17 02:25:00|7913.7|7910.9|7913.5|7909.7|7914.7|7911.4|7912.1|7908.9|68
1715913000000|2024-05-17 02:30:00|7913.1|7910.3|7914.5|7910.7|7915.5|7912.3|7913|7909.3|28
1715913300000|2024-05-17 02:35:00|7914.1|7910.3|7912.1|7909.3|7915|7912.2|7911.9|7908.7|101
1715913600000|2024-05-17 02:40:00|7912.9|7909.1|7908.5|7904.7|7914.5|7911.1|7907.1|7903.7|9
1715913900000|2024-05-17 02:45:00|7907.9|7905.1|7901.5|7897.7|7909.5|7906.1|7900.1|7896.8|115
1715914200000|2024-05-17 02:50:00|7900.5|7896.7|7894.5|7890.7|7900.5|7897.1|7892.5|7888.7|19
1715914500000|2024-05-17 02:55:00|7893.5|7888.7|7894.5|7890.7|7896.5|7893.1|7890.5|7887.3|19
1715914800000|2024-05-17 03:00:00|7894.9|7891.1|7895.5|7891.7|7896.5|7893.3|7891.1|7888.3|163
1715915100000|2024-05-17 03:05:00|7895.1|7892.3|7899.1|7895.3|7899.2|7895.8|7895.1|7891.3|238
1715915400000|2024-05-17 03:10:00|7899.6|7895.8|7899.6|7895.8|7900|7896.4|7896.6|7893.3|1
1715915700000|2024-05-17 03:15:00|7899.1|7895.3|7898.6|7894.8|7899.6|7896.2|7897|7893.8|3
1715916000000|2024-05-17 03:20:00|7898|7894.2|7895.5|7891.7|7899.6|7896.2|7892.5|7888.7|102
1715916300000|2024-05-17 03:25:00|7894.9|7892.1|7897.6|7893.8|7898.6|7895.4|7894.9|7891.7|43
1715916600000|2024-05-17 03:30:00|7897.2|7894.4|7898.6|7894.8|7899.6|7895.8|7895.2|7891.8|63
1715916900000|2024-05-17 03:35:00|7899.2|7895.8|7899|7896.2|7899.6|7896.2|7898|7894.4|4
1715917200000|2024-05-17 03:40:00|7898.6|7895.8|7899|7896.2|7900|7896.2|7898|7894.8|8
1715917500000|2024-05-17 03:45:00|7898|7895.2|7898.6|7894.8|7899.6|7896.2|7898|7894.8|22
1715917800000|2024-05-17 03:50:00|7899|7895.2|7900|7896.2|7900.6|7897.2|7898|7894.7|4
1715918100000|2024-05-17 03:55:00|7899.6|7895.8|7900.4|7896.6|7900.6|7897.2|7898|7894.7|8
1715918400000|2024-05-17 04:00:00|7900|7896.2|7902|7899.2|7905.6|7902.3|7899|7895.8|29
1715918700000|2024-05-17 04:05:00|7902.6|7898.8|7901|7897.2|7902.6|7899.2|7900.6|7896.8|8
1715919000000|2024-05-17 04:10:00|7900.6|7897.8|7900.6|7896.8|7901.6|7898.2|7900|7896.3|13
1715919300000|2024-05-17 04:15:00|7900|7897.2|7902|7898.2|7902|7898.2|7899.6|7895.8|36
1715919600000|2024-05-17 04:20:00|7901.6|7897.8|7906.5|7902.7|7906.5|7903.2|7901.1|7897.8|8
1715919900000|2024-05-17 04:25:00|7906|7903.2|7904.5|7900.7|7906.4|7903.2|7903.5|7899.7|8
1715920200000|2024-05-17 04:30:00|7905|7901.2|7902|7898.2|7905.5|7902.3|7900.1|7896.7|44
1715920500000|2024-05-17 04:35:00|7901.5|7897.7|7902.4|7898.6|7902.5|7899.2|7900|7896.7|13
1715920800000|2024-05-17 04:40:00|7901|7898.2|7903.4|7899.6|7904|7900.7|7901|7897.7|3
1715921100000|2024-05-17 04:45:00|7902.8|7900|7904|7901.2|7904.4|7901.2|7902.4|7899.2|4
1715921400000|2024-05-17 04:50:00|7903.5|7900.7|7903.4|7899.6|7904.4|7901|7902|7898.7|19
1715921700000|2024-05-17 04:55:00|7902.4|7899.2|7903.4|7899.6|7903.4|7900.6|7902|7898.7|4
1715922000000|2024-05-17 05:00:00|7904.4|7900.6|7903.9|7900.1|7905.4|7901.6|7901.9|7898.1|26
1715922300000|2024-05-17 05:05:00|7903.8|7900|7902.4|7898.6|7904.4|7900.6|7900.8|7897.6|6
1715922600000|2024-05-17 05:10:00|7901.9|7899.1|7903.4|7899.6|7903.4|7900|7900.9|7897.6|5
1715922900000|2024-05-17 05:15:00|7902.9|7899.1|7905.4|7901.6|7905.4|7901.6|7901.5|7898.1|13
1715923200000|2024-05-17 05:20:00|7906.5|7902.6|7906.4|7902.6|7907.4|7904.1|7904.9|7902.1|24
1715923500000|2024-05-17 05:25:00|7905.4|7901.6|7904.4|7900.6|7906.4|7902.6|7902.9|7900.1|10
1715923800000|2024-05-17 05:30:00|7905.4|7901.6|7908.4|7904.6|7910.4|7907.1|7904.4|7901.6|22
1715924100000|2024-05-17 05:35:00|7907.8|7905|7907.3|7904.5|7909.3|7906|7905.8|7902.5|109
1715924400000|2024-05-17 05:40:00|7906.9|7904.1|7907.8|7905|7909.3|7906|7906.9|7903.5|74
1715924700000|2024-05-17 05:45:00|7908.3|7904.5|7905.2|7901.4|7908.3|7905|7900.8|7898|131
1715925000000|2024-05-17 05:50:00|7904.8|7902|7904.2|7900.4|7906.2|7902.4|7900.6|7897|55
1715925300000|2024-05-17 05:55:00|7903.6|7900.8|7910.2|7906.4|7911.2|7907.8|7903.2|7899.4|14
1715925600000|2024-05-17 06:00:00|7910.1|7906.3|7918.2|7914.4|7918.2|7915|7909.6|7905.8|51
1715925900000|2024-05-17 06:05:00|7917.6|7914.8|7922.3|7918.5|7924.3|7920.5|7916.6|7913.4|292
1715926200000|2024-05-17 06:10:00|7923.2|7919.4|7924.8|7922|7925.8|7923|7921.8|7918.5|32
1715926500000|2024-05-17 06:15:00|7924.3|7921.5|7923.9|7921.1|7925.3|7922|7921.7|7918.5|92
1715926800000|2024-05-17 06:20:00|7924.9|7921.5|7926.4|7922.6|7926.4|7923.2|7922.9|7919.6|21
1715927100000|2024-05-17 06:25:00|7926|7923.2|7925|7922.2|7927.9|7925.1|7922|7919.2|44
1715927400000|2024-05-17 06:30:00|7925.6|7921.8|7922.3|7918.5|7930.9|7927.1|7921.3|7917.5|126
1715927700000|2024-05-17 06:35:00|7921.9|7919.1|7926.3|7922.5|7926.3|7922.9|7921.9|7918.5|51
1715928000000|2024-05-17 06:40:00|7925.3|7922.9|7926.7|7922.9|7927.7|7924.1|7923.9|7920.5|29
1715928300000|2024-05-17 06:45:00|7926.3|7923.5|7927.3|7923.5|7927.7|7924.9|7924.4|7920.6|36
1715928600000|2024-05-17 06:50:00|7927.2|7923.4|7930.3|7926.5|7931.8|7929|7925.8|7922.5|56
1715928900000|2024-05-17 06:55:00|7929.8|7926|7929.8|7926|7931.3|7927.5|7926.8|7923|228
1715929200000|2024-05-17 07:00:00|7929.4|7925.6|7924.4|7920.6|7930.3|7927|7921|7918.1|55
1715929500000|2024-05-17 07:05:00|7923.4|7919.6|7929.4|7925.6|7931.4|7928|7923|7919.6|89
1715929800000|2024-05-17 07:10:00|7928.4|7926.2|7924.8|7921|7930.8|7927|7924.4|7920.6|42
1715930100000|2024-05-17 07:15:00|7924.4|7920.6|7917.4|7913.6|7924.8|7921|7915.4|7911.6|115
1715930400000|2024-05-17 07:20:00|7915.9|7913.1|7918.8|7916|7920.3|7917|7914.8|7912|25
1715930700000|2024-05-17 07:25:00|7918.4|7914.6|7916.4|7912.6|7919.2|7916|7913.8|7910|59
1715931000000|2024-05-17 07:30:00|7915.8|7913|7913.4|7909.6|7918.9|7915.6|7910.9|7907.6|524
1715931300000|2024-05-17 07:35:00|7913.8|7911|7914|7911.2|7917.5|7914.3|7908.1|7904.7|286
1715931600000|2024-05-17 07:40:00|7914.5|7910.7|7912.5|7908.7|7917.4|7914.1|7909|7905.7|28
1715931900000|2024-05-17 07:45:00|7913.5|7909.7|7909.5|7905.7|7918.5|7914.7|7907.5|7903.7|58
1715932200000|2024-05-17 07:50:00|7909|7905.2|7907|7904.2|7912.5|7908.7|7906|7903.2|73
1715932500000|2024-05-17 07:55:00|7907.5|7903.7|7909|7906.2|7913.5|7910.1|7907|7903.7|32
1715932800000|2024-05-17 08:00:00|7910|7907.2|7904.5|7900.7|7915.9|7913.1|7903|7899.5|56
1715933100000|2024-05-17 08:05:00|7904|7900.2|7904.5|7900.7|7911.9|7908.1|7901.5|7897.7|72
1715933400000|2024-05-17 08:10:00|7904|7900.2|7903.5|7899.7|7907.5|7904.1|7900.9|7897.1|24
1715933700000|2024-05-17 08:15:00|7902.5|7898.7|7906.4|7902.6|7909.5|7906.1|7902|7898.7|46
1715934000000|2024-05-17 08:20:00|7905.4|7901.6|7909.4|7906.6|7911.3|7908.1|7903|7899.6|39
1715934300000|2024-05-17 08:25:00|7909|7906.2|7904.4|7900.6|7911.9|7909.1|7901.9|7898.6|50
1715934600000|2024-05-17 08:30:00|7904.9|7902.1|7908.4|7904.6|7916.3|7912.5|7899.9|7896.2|83
1715934900000|2024-05-17 08:35:00|7907.9|7904.1|7889.4|7885.6|7907.9|7904.1|7886|7883.2|203
1715935200000|2024-05-17 08:40:00|7889.5|7885.7|7894.4|7890.6|7897.4|7893.6|7889.4|7885.6|28
1715935500000|2024-05-17 08:45:00|7895.4|7891.6|7894|7890.2|7901.9|7898.2|7892|7888.6|58
1715935800000|2024-05-17 08:50:00|7894.4|7890.6|7895.4|7891.6|7897.4|7893.6|7891.4|7887.6|41
1715936100000|2024-05-17 08:55:00|7894.9|7891.1|7894.4|7890.6|7902.3|7899.1|7893.4|7889.6|31
1715936400000|2024-05-17 09:00:00|7894.3|7890.5|7881.8|7879|7896.3|7893|7875.8|7872.5|561
1715936700000|2024-05-17 09:05:00|7882.3|7878.5|7887.3|7883.5|7890.3|7886.9|7881.8|7878.5|76
1715937000000|2024-05-17 09:10:00|7887.2|7883.4|7887.8|7884|7889.3|7886.5|7884.8|7881.5|115
1715937300000|2024-05-17 09:15:00|7888.3|7884.5|7887.3|7883.5|7889.3|7885.9|7883.8|7881|161
1715937600000|2024-05-17 09:20:00|7885.8|7883|7892.4|7888.6|7894.4|7891|7884.8|7881.5|348
1715937900000|2024-05-17 09:25:00|7891.8|7888|7874.4|7870.6|7892.4|7888.6|7872.9|7869.6|205
1715938200000|2024-05-17 09:30:00|7873.9|7871.1|7871.9|7868.1|7879.4|7875.6|7869.9|7867.1|134
1715938500000|2024-05-17 09:35:00|7871.5|7867.7|7865.9|7863.1|7876.9|7873.6|7865.9|7862.7|141
1715938800000|2024-05-17 09:40:00|7866.9|7864.1|7884|7881.2|7885.6|7882.3|7864.9|7861.6|598
1715939100000|2024-05-17 09:45:00|7883.2|7880.4|7882|7878.2|7883.5|7880.4|7877|7873.7|454
1715939400000|2024-05-17 09:50:00|7881|7878.1|7886.5|7882.7|7887.5|7883.7|7880.9|7877.7|39
1715939700000|2024-05-17 09:55:00|7885.9|7883.1|7894.9|7892.1|7897.5|7894.2|7884.5|7880.7|62
1715940000000|2024-05-17 10:00:00|7893.9|7891.1|7884.9|7882.1|7900.5|7897.1|7883.9|7880.7|122
1715940300000|2024-05-17 10:05:00|7885|7882.2|7891.6|7887.8|7895.6|7892.2|7884.5|7880.7|297
1715940600000|2024-05-17 10:10:00|7891|7887.2|7890|7887.2|7891.6|7888.2|7884|7880.8|59
1715940900000|2024-05-17 10:15:00|7891.6|7887.8|7888.6|7884.8|7893.6|7890.2|7885.6|7881.8|58
1715941200000|2024-05-17 10:20:00|7887.5|7884.7|7895.6|7891.8|7901.6|7898.3|7887.5|7883.7|195
1715941500000|2024-05-17 10:25:00|7894.6|7891.3|7899.6|7895.8|7900.6|7897.3|7894|7890.8|128
1715941800000|2024-05-17 10:30:00|7899|7896.2|7898.6|7894.8|7901|7898.2|7895|7891.8|92
1715942100000|2024-05-17 10:35:00|7898|7895.2|7904.6|7900.8|7907.6|7904.3|7898|7894.8|69
1715942400000|2024-05-17 10:40:00|7905.1|7901.3|7905.5|7901.7|7910|7906.2|7902.6|7898.8|119
1715942700000|2024-05-17 10:45:00|7904.5|7901.3|7903|7900.2|7906.5|7902.7|7901.1|7897.7|51
1715943000000|2024-05-17 10:50:00|7902.1|7899.3|7898.1|7895.3|7904.5|7901.3|7897.1|7894.3|41
1715943300000|2024-05-17 10:55:00|7899.1|7895.7|7901.5|7897.7|7903.1|7899.7|7898.1|7894.7|46
1715943600000|2024-05-17 11:00:00|7901.1|7898.3|7900.5|7896.7|7904|7901.2|7897.1|7893.7|95
1715943900000|2024-05-17 11:05:00|7900|7897.2|7886.4|7882.6|7900|7897.2|7885|7881.6|240
1715944200000|2024-05-17 11:10:00|7885.8|7883|7882.4|7878.6|7888.4|7884.6|7877|7873.7|113
1715944500000|2024-05-17 11:15:00|7882|7879.2|7879.4|7875.6|7883.3|7879.5|7878|7874.6|44
1715944800000|2024-05-17 11:20:00|7878.8|7876|7874.4|7870.6|7880.8|7877|7873.4|7870.2|50
1715945100000|2024-05-17 11:25:00|7874.8|7872|7879.4|7875.6|7880.4|7877|7874.8|7871.5|52
1715945400000|2024-05-17 11:30:00|7877.9|7875.1|7872.4|7868.6|7879.4|7876|7869.9|7866.6|78
1715945700000|2024-05-17 11:35:00|7871.9|7869.1|7869.4|7865.6|7874.4|7870.6|7866.9|7863.6|84
1715946000000|2024-05-17 11:40:00|7868.9|7866.1|7869.8|7867|7870.4|7867|7864.9|7862.1|65
1715946300000|2024-05-17 11:45:00|7870.4|7866.6|7876.9|7873.1|7878.4|7875|7868.4|7865.6|58
1715946600000|2024-05-17 11:50:00|7876.4|7873.6|7883.8|7881|7886.4|7883.1|7874.9|7872.1|77
1715946900000|2024-05-17 11:55:00|7883.4|7880|7883.5|7879.7|7890.9|7887.6|7882.9|7879.6|364
1715947200000|2024-05-17 12:00:00|7882.9|7880.1|7889.5|7885.7|7894.5|7891.1|7882.9|7879.7|46
1715947500000|2024-05-17 12:05:00|7888.5|7884.7|7894.6|7890.8|7896.6|7892.8|7885|7881.7|326
1715947800000|2024-05-17 12:10:00|7894.1|7891.3|7891.1|7888.3|7895.6|7892.3|7889.1|7885.9|225
1715948100000|2024-05-17 12:15:00|7892.6|7888.8|7891.6|7888.8|7892.6|7889.2|7885.1|7881.8|250
1715948400000|2024-05-17 12:20:00|7892.1|7887.8|7894.8|7891|7897.8|7894.6|7884.1|7880.8|1517
1715948700000|2024-05-17 12:25:00|7894.7|7890.9|7904.2|7900.4|7906|7902.7|7892.8|7889|1801
1715949000000|2024-05-17 12:30:00|7904.6|7900.8|7918.1|7914.3|7920.1|7916.8|7903.7|7899.9|860
1715949300000|2024-05-17 12:35:00|7917.6|7914.8|7915|7911.2|7921|7917.8|7907.9|7905.1|775
1715949600000|2024-05-17 12:40:00|7915.5|7912.7|7926|7922.2|7930.9|7927.7|7915|7911.2|687
1715949900000|2024-05-17 12:45:00|7926.5|7923.2|7932.5|7929.7|7932.9|7929.7|7919.6|7916.2|241
1715950200000|2024-05-17 12:50:00|7932.9|7929.1|7934.4|7931.6|7938|7934.6|7930.5|7927.2|490
1715950500000|2024-05-17 12:55:00|7935|7931.2|7941.4|7938.6|7947|7943.2|7933.4|7930.2|659
1715950800000|2024-05-17 13:00:00|7941|7937.2|7936.9|7933.1|7943.3|7939.5|7926.4|7923.6|1239
1715951100000|2024-05-17 13:05:00|7936.3|7933.5|7936.9|7933.1|7940.3|7937.5|7931.3|7928.1|425
1715951400000|2024-05-17 13:10:00|7936.3|7933.5|7917.6|7913.8|7938.9|7935.5|7915.1|7911.8|418
1715951700000|2024-05-17 13:15:00|7917.5|7913.7|7910.1|7907.3|7920.5|7917.3|7895.1|7891.7|606
1715952000000|2024-05-17 13:20:00|7909.6|7905.8|7891.5|7887.7|7911.7|7908.4|7887.9|7884.6|1266
1715952300000|2024-05-17 13:25:00|7892.5|7888.7|7893.9|7891.1|7900.1|7897.3|7878.2|7875.4|1259
1715952600000|2024-05-17 13:30:00|7894.4|7890.6|7891.3|7887.5|7899.3|7895.9|7887.3|7883.5|898
1715952900000|2024-05-17 13:35:00|7890.8|7888|7897.4|7893.6|7904.4|7901|7887.7|7884.5|390
1715953200000|2024-05-17 13:40:00|7896.9|7894.1|7895.4|7891.6|7903.4|7899.6|7892.9|7889.6|1221
1715953500000|2024-05-17 13:45:00|7894.4|7890.6|7883.8|7881|7896.4|7892.6|7874.7|7871.4|552
1715953800000|2024-05-17 13:50:00|7883.9|7880|7899.9|7897.1|7909.5|7906.1|7883.8|7880|1416
1715954100000|2024-05-17 13:55:00|7900.5|7896.7|7915|7912.2|7922.5|7919.2|7900.5|7896.7|469
1715954400000|2024-05-17 14:00:00|7915.6|7911.8|7896.3|7892.5|7916.5|7912.7|7891.8|7888.5|523
1715954700000|2024-05-17 14:05:00|7894.9|7892.1|7881.1|7878.3|7895.3|7892.5|7879.2|7875.4|837
1715955000000|2024-05-17 14:10:00|7880.1|7876.3|7893.7|7890.9|7895.2|7892|7877.1|7874.3|1099
1715955300000|2024-05-17 14:15:00|7892.8|7890|7905.1|7901.3|7906.8|7904|7892.8|7889.4|777
1715955600000|2024-05-17 14:20:00|7905.2|7901.4|7903.2|7899.4|7907.2|7903.9|7895.8|7892.4|153
1715955900000|2024-05-17 14:25:00|7902.7|7899.9|7916.3|7912.5|7921.3|7918|7901.8|7899|278
1715956200000|2024-05-17 14:30:00|7915.8|7913|7887.5|7884.7|7917.3|7913.5|7884.6|7881.3|874
1715956500000|2024-05-17 14:35:00|7886.6|7883.8|7893.1|7889.3|7895.1|7891.3|7884|7881.2|1030
1715956800000|2024-05-17 14:40:00|7892.1|7888.8|7902.1|7898.3|7904.1|7900.8|7888.5|7885.3|249
1715957100000|2024-05-17 14:45:00|7902.5|7899.3|7908.6|7905.8|7911.1|7907.8|7898.1|7894.3|263
1715957400000|2024-05-17 14:50:00|7908.7|7905.9|7901.2|7897.4|7910.2|7906.8|7897.1|7893.8|252
1715957700000|2024-05-17 14:55:00|7901.6|7898.8|7899.2|7895.4|7910.2|7906.9|7894.7|7891.3|330
1715958000000|2024-05-17 15:00:00|7899.7|7895.9|7915.7|7912.9|7919.2|7915.9|7899.6|7895.9|521
1715958300000|2024-05-17 15:05:00|7916.2|7913.4|7906.1|7902.3|7921.7|7918.4|7900.6|7897.3|255
1715958600000|2024-05-17 15:10:00|7906.2|7902.4|7908.6|7905.8|7924.2|7921.4|7905.6|7902.3|622
1715958900000|2024-05-17 15:15:00|7909.6|7905.4|7922.2|7918.4|7924.6|7921.8|7906.2|7902.8|311
1715959200000|2024-05-17 15:20:00|7922.6|7918.8|7920.2|7916.4|7925|7921.8|7912.6|7909.4|166
1715959500000|2024-05-17 15:25:00|7919.7|7916.9|7923.7|7919.9|7926.1|7922.9|7916.7|7913.3|149
1715959800000|2024-05-17 15:30:00|7924.1|7920.3|7927.3|7923.5|7929.1|7925.3|7917.6|7914.3|328
1715960100000|2024-05-17 15:35:00|7926.7|7923.9|7927.4|7923.6|7929.4|7926.6|7923.8|7920.5|532
1715960400000|2024-05-17 15:40:00|7926.8|7924|7928.8|7926|7930.4|7927|7921.8|7919|554
1715960700000|2024-05-17 15:45:00|7929.2|7925.4|7921.2|7917.4|7929.2|7925.4|7920.2|7916.4|90
1715961000000|2024-05-17 15:50:00|7921.4|7917.6|7917.2|7913.4|7922.7|7919.9|7916.2|7912.4|226
1715961300000|2024-05-17 15:55:00|7916.7|7913.9|7917.7|7914.9|7923.2|7919.9|7915.8|7912.4|466
1715961600000|2024-05-17 16:00:00|7918.1|7914.3|7923.7|7920.9|7925.1|7921.3|7914.7|7911.4|144
1715961900000|2024-05-17 16:05:00|7923.2|7919.4|7917.2|7913.4|7923.2|7919.9|7912.7|7909.4|357
1715962200000|2024-05-17 16:10:00|7915.8|7913|7918.7|7915.9|7919.2|7915.9|7912.8|7909.4|87
1715962500000|2024-05-17 16:15:00|7919.7|7916.9|7913.7|7910.9|7929.2|7925.9|7911.8|7908.4|213
1715962800000|2024-05-17 16:20:00|7913.2|7909.4|7910.6|7907.8|7914.1|7910.9|7909.7|7906.4|79
1715963100000|2024-05-17 16:25:00|7910.2|7906.4|7914.5|7911.7|7915|7911.7|7907.5|7904.2|433
1715963400000|2024-05-17 16:30:00|7915|7911.2|7918.1|7914.3|7919.1|7915.8|7913.5|7910.3|91
1715963700000|2024-05-17 16:35:00|7917.6|7914.8|7917.6|7914.8|7920.1|7916.3|7914.6|7911.3|212
1715964000000|2024-05-17 16:40:00|7918.1|7914.3|7919.1|7915.3|7919.1|7915.7|7914.6|7911.3|124
1715964300000|2024-05-17 16:45:00|7918.5|7914.7|7920.5|7917.7|7922.1|7918.8|7916.6|7913.3|58
1715964600000|2024-05-17 16:50:00|7920.1|7917.3|7930.1|7926.3|7935.1|7931.7|7920.1|7916.7|161
1715964900000|2024-05-17 16:55:00|7929.5|7926.7|7921.5|7918.7|7930.5|7926.8|7917.5|7914.3|154
1715965200000|2024-05-17 17:00:00|7921.1|7917.3|7920.1|7916.3|7922.1|7918.3|7911.6|7908.3|73
1715965500000|2024-05-17 17:05:00|7920.5|7917.7|7918.5|7915.7|7923.6|7920.3|7914.5|7911.2|590
1715965800000|2024-05-17 17:10:00|7919|7915.2|7926|7922.2|7927.9|7924.7|7918.6|7915.2|154
1715966100000|2024-05-17 17:15:00|7925|7921.2|7928.5|7925.7|7929|7925.7|7923.6|7920.2|66
1715966400000|2024-05-17 17:20:00|7929|7925.2|7932|7928.2|7934|7930.7|7928.5|7925.2|206
1715966700000|2024-05-17 17:25:00|7932.5|7928.7|7938.6|7935.8|7938.6|7935.8|7931.6|7928.2|550
1715967000000|2024-05-17 17:30:00|7938.1|7935.3|7953.9|7951.1|7953.9|7951.1|7936.7|7933.3|1305
1715967300000|2024-05-17 17:35:00|7953.5|7950.1|7955.3|7951.5|7958.8|7956|7950.4|7947|675
1715967600000|2024-05-17 17:40:00|7953.9|7951.1|7946.3|7942.5|7955.3|7952|7944.3|7940.5|227
1715967900000|2024-05-17 17:45:00|7945.3|7941.5|7947.3|7943.5|7951.9|7949.1|7944.8|7941.5|371
1715968200000|2024-05-17 17:50:00|7947.8|7945|7951.3|7947.5|7952.3|7949|7946.9|7944.1|82
1715968500000|2024-05-17 17:55:00|7950.9|7947.1|7958.4|7954.6|7960.3|7956.5|7948.9|7946.1|378
1715968800000|2024-05-17 18:00:00|7958|7955.2|7961.5|7957.7|7962.5|7958.7|7953.9|7950.6|705
1715969100000|2024-05-17 18:05:00|7961.1|7958.3|7962.6|7958.8|7964.6|7961.3|7955|7951.7|1008
1715969400000|2024-05-17 18:10:00|7962.2|7959.4|7964.6|7960.8|7965.6|7962.4|7958.5|7954.8|772
1715969700000|2024-05-17 18:15:00|7964.1|7961.3|7957.4|7953.6|7964.6|7961.3|7951.4|7947.6|659
1715970000000|2024-05-17 18:20:00|7958.4|7954.6|7958.5|7954.7|7962.5|7959.3|7956.5|7952.7|431
1715970300000|2024-05-17 18:25:00|7959|7956.2|7965.6|7961.8|7966.7|7963.4|7955.5|7952.7|2979
1715970600000|2024-05-17 18:30:00|7965.1|7962.3|7967.5|7963.7|7967.5|7964.3|7959|7955.6|1298
1715970900000|2024-05-17 18:35:00|7967|7964.2|7967.6|7963.8|7970.7|7967.5|7967|7963.7|1036
1715971200000|2024-05-17 18:40:00|7967.2|7964.4|7962.6|7958.8|7967.6|7964.4|7961.1|7957.7|961
1715971500000|2024-05-17 18:45:00|7963.5|7959.7|7967.6|7963.8|7967.6|7964.2|7962.1|7958.8|133
1715971800000|2024-05-17 18:50:00|7967|7964.2|7968.6|7964.8|7969|7966.2|7966|7962.7|160
1715972100000|2024-05-17 18:55:00|7968|7964.2|7968.6|7964.8|7969.6|7966.2|7966.6|7962.8|339
1715972400000|2024-05-17 19:00:00|7969.5|7965.7|7967|7964.2|7970.6|7967.2|7966|7962.8|83
1715972700000|2024-05-17 19:05:00|7966.6|7962.8|7968.6|7964.8|7969|7965.2|7965|7961.8|290
1715973000000|2024-05-17 19:10:00|7968|7965.2|7971.6|7967.8|7971.6|7968.3|7964.1|7961.2|489
1715973300000|2024-05-17 19:15:00|7971|7967.2|7969|7966.2|7971.6|7968.3|7968.6|7964.8|36
1715973600000|2024-05-17 19:20:00|7969.6|7965.8|7967.6|7963.8|7972.7|7969.3|7964.1|7960.8|257
1715973900000|2024-05-17 19:25:00|7967.7|7963.9|7965.6|7961.8|7968.6|7965.2|7964|7960.7|50
1715974200000|2024-05-17 19:30:00|7966|7962.2|7963|7960.2|7966.5|7963.2|7962|7958.8|57
1715974500000|2024-05-17 19:35:00|7962.6|7958.8|7965|7962.2|7967|7963.2|7962.6|7958.8|60
1715974800000|2024-05-17 19:40:00|7965.5|7961.7|7963|7960.2|7966|7963.2|7963|7959.6|102
1715975100000|2024-05-17 19:45:00|7962.9|7960.1|7959.4|7955.6|7964.4|7961.2|7958.4|7954.6|55
1715975400000|2024-05-17 19:50:00|7959.9|7956.1|7959.4|7955.6|7960.4|7957.1|7958.9|7955.6|31
1715975700000|2024-05-17 19:55:00|7958.9|7956.1|7960.4|7956.6|7960.5|7957.2|7957.9|7954.6|67
1715976000000|2024-05-17 20:00:00|7959|7956.2|7957.4|7953.6|7959.4|7956.2|7956.4|7952.6|51
1715976300000|2024-05-17 20:05:00|7956.9|7954.1|7956.9|7954.1|7957.4|7954.1|7954.4|7951.5|38
1715976600000|2024-05-17 20:10:00|7957.4|7953.6|7956.4|7952.6|7958|7955.2|7956|7952.2|88
1715976900000|2024-05-17 20:15:00|7956|7953.2|7957.9|7954.1|7958.4|7955|7955.4|7952.1|32
1715977200000|2024-05-17 20:20:00|7957.4|7954.6|7957.4|7953.6|7957.4|7954.6|7955.8|7952.6|14
1715977500000|2024-05-17 20:25:00|7956.8|7954|7958.4|7954.6|7959.3|7956|7954.9|7952.1|83
1715977800000|2024-05-17 20:30:00|7957.9|7955.1|7957.8|7955|7959.4|7956.5|7956.9|7953.6|59
1715978100000|2024-05-17 20:35:00|7957.4|7954.6|7955.9|7953.1|7958.4|7955|7955.9|7952.6|22
1715978400000|2024-05-17 20:40:00|7956.9|7954.1|7958.4|7954.6|7958.4|7955.1|7955.9|7953.1|5
1715978700000|2024-05-17 20:45:00|7957.8|7955|7956.9|7954.1|7958.9|7955.6|7955.9|7953.1|23
1715979000000|2024-05-17 20:50:00|7957.4|7953.6|7957.8|7955|7959.4|7956.1|7955.9|7952.7|67
1715979300000|2024-05-17 20:55:00|7958.4|7954.6|7959.3|7956.5|7959.8|7957|7956.9|7953.6|149
1716156000000|2024-05-19 22:00:00|7958.5|7950.7|7963.9|7960.1|7973.4|7967.7|7953.4|7948.6|209
1716156300000|2024-05-19 22:05:00|7962.9|7959.1|7961.4|7957.6|7967.4|7963.1|7954.9|7949.1|27
1716156600000|2024-05-19 22:10:00|7961.9|7958.1|7961.9|7958.1|7964.8|7959.1|7959.8|7954.6|7
1716156900000|2024-05-19 22:15:00|7963.8|7956|7961.9|7958.1|7963.8|7959.1|7959.4|7955.6|92
1716157200000|2024-05-19 22:20:00|7962.4|7958.6|7969.9|7966.1|7969.9|7966.1|7962.4|7958.6|42
1716157500000|2024-05-19 22:25:00|7970|7966.2|7968.4|7965.6|7972.9|7968.1|7968.4|7964.6|26
1716157800000|2024-05-19 22:30:00|7968.9|7964.6|7970.4|7966.6|7972.4|7969.1|7968.9|7964.6|40
1716158100000|2024-05-19 22:35:00|7970.9|7967.1|7967.9|7964.1|7974.9|7971.1|7967.9|7964.1|32
1716158400000|2024-05-19 22:40:00|7967.4|7963.6|7963.4|7960.6|7969.9|7966.5|7963.4|7959.6|12
1716158700000|2024-05-19 22:45:00|7963.9|7960.1|7960.4|7956.6|7963.9|7960.1|7959.3|7956|52
1716159000000|2024-05-19 22:50:00|7960.8|7957|7957.8|7954|7961.8|7958.5|7957.3|7954|7
1716159300000|2024-05-19 22:55:00|7957.4|7953.6|7955.4|7952.6|7957.4|7953.6|7954.8|7951|9
1716159600000|2024-05-19 23:00:00|7956.4|7953.5|7953.3|7950.5|7958.4|7955.5|7953.3|7950.5|3448
1716159900000|2024-05-19 23:05:00|7954.3|7951.5|7947.4|7944.6|7954.3|7951.5|7947.3|7944.5|270
1716160200000|2024-05-19 23:10:00|7948.3|7945.5|7946.4|7943.6|7949.8|7946.6|7946.4|7943.6|60
1716160500000|2024-05-19 23:15:00|7947.4|7944.6|7946.4|7943.6|7948.4|7944.6|7946.4|7943.5|68
1716160800000|2024-05-19 23:20:00|7947.4|7944.6|7946.4|7942.6|7948.4|7944.6|7945.4|7942.5|48
1716161100000|2024-05-19 23:25:00|7946.3|7942.5|7946.3|7943.5|7948.4|7944.6|7944.3|7941.5|119
1716161400000|2024-05-19 23:30:00|7946.4|7942.5|7944.4|7941.6|7947.4|7943.6|7944.4|7941.6|44
1716161700000|2024-05-19 23:35:00|7945.4|7942.6|7943.3|7940.5|7945.4|7942.6|7943.3|7940.5|66
1716162000000|2024-05-19 23:40:00|7943.4|7940.6|7943.3|7940.5|7944.4|7941.6|7943.3|7940.5|34
1716162300000|2024-05-19 23:45:00|7944.3|7939.5|7940.3|7937.5|7944.3|7940.5|7940.3|7936.5|65
1716162600000|2024-05-19 23:50:00|7940.4|7937.6|7941.3|7937.5|7942.4|7939.5|7940.3|7937.5|60
1716162900000|2024-05-19 23:55:00|7940.3|7936.5|7938.3|7935.5|7941.3|7937.5|7936.3|7933.5|86
1716163200000|2024-05-20 00:00:00|7938.8|7934.5|7931.3|7928.5|7940.4|7937.5|7930.3|7926.5|249
1716163500000|2024-05-20 00:05:00|7931.4|7928.6|7935.3|7932.5|7936.3|7933.5|7930.3|7927.5|103
1716163800000|2024-05-20 00:10:00|7936.3|7933.5|7933.3|7930.5|7937.3|7934.5|7932.3|7929.5|109
1716164100000|2024-05-20 00:15:00|7934.3|7931.5|7936.3|7933.5|7937.8|7934.5|7933.3|7930.5|124
1716164400000|2024-05-20 00:20:00|7937.3|7934.5|7940.3|7937.5|7941.3|7938.5|7936.3|7933.5|93
1716164700000|2024-05-20 00:25:00|7941.3|7936.5|7948.3|7945.5|7949.3|7946.5|7941.3|7936.5|219
1716165000000|2024-05-20 00:30:00|7947.3|7944.5|7941.3|7938.5|7948.3|7945.5|7941.3|7938.5|155
1716165300000|2024-05-20 00:35:00|7942.3|7939.5|7946.3|7942.5|7947.3|7944.5|7939.3|7936.5|117
1716165600000|2024-05-20 00:40:00|7945.3|7941.5|7954.3|7951.5|7955.3|7952.5|7944.3|7941|237
1716165900000|2024-05-20 00:45:00|7953.3|7950.5|7954.3|7951.5|7954.3|7951.5|7951.3|7948.5|195
1716166200000|2024-05-20 00:50:00|7955.3|7952.5|7955.3|7952.5|7958.3|7955.5|7954.3|7951.5|298
1716166500000|2024-05-20 00:55:00|7956.3|7953.5|7958.3|7955.5|7958.3|7955.5|7955.3|7951.5|145
1716166800000|2024-05-20 01:00:00|7959.3|7956.5|7948.3|7945.5|7959.3|7956.5|7947.2|7944.4|523
1716167100000|2024-05-20 01:05:00|7948.2|7945.4|7963.3|7960.5|7964.3|7960.5|7942.2|7939.4|442
1716167400000|2024-05-20 01:10:00|7963.2|7960.4|7959.2|7956.4|7963.3|7960.4|7953.2|7950.4|388
1716167700000|2024-05-20 01:15:00|7960.2|7957.4|7954.2|7951.4|7962.2|7958.4|7945.2|7942.4|1115
1716168000000|2024-05-20 01:20:00|7955.2|7952.4|7958.2|7954.4|7959.2|7956.4|7952.2|7949.4|285
1716168300000|2024-05-20 01:25:00|7957.2|7955.4|7971.2|7968.4|7972.2|7969.4|7957.2|7953.4|410
1716168600000|2024-05-20 01:30:00|7970.2|7967.4|7967.2|7964.4|7972.2|7968.4|7965.2|7961.4|286
1716168900000|2024-05-20 01:35:00|7968.2|7965.4|7968.2|7965.4|7976.2|7973.4|7968.2|7964.4|301
1716169200000|2024-05-20 01:40:00|7967.2|7964.4|7976.2|7973.4|7977.2|7973.4|7967.2|7964.4|246
1716169500000|2024-05-20 01:45:00|7977.2|7972.4|7982.2|7979.4|7983.2|7980.4|7975.2|7972.4|542
1716169800000|2024-05-20 01:50:00|7983.2|7980.4|7978.2|7975.4|7984.7|7981.4|7977.2|7974.3|313
1716170100000|2024-05-20 01:55:00|7979.1|7974.4|7972.2|7969.4|7979.2|7976.4|7971.2|7968.3|218
1716170400000|2024-05-20 02:00:00|7973.2|7970.4|7975.2|7972.4|7977.1|7973.4|7970.1|7966.3|142
1716170700000|2024-05-20 02:05:00|7975.1|7972.3|7979.1|7976.3|7980.2|7977.4|7974.2|7970.4|144
1716171000000|2024-05-20 02:10:00|7979.2|7975.4|7981.2|7977.4|7984.2|7980.9|7979.1|7975.3|172
1716171300000|2024-05-20 02:15:00|7981.1|7978.3|7981.2|7978.4|7981.2|7978.4|7978.2|7975.4|95
1716171600000|2024-05-20 02:20:00|7981.1|7978.3|7980.2|7976.4|7981.2|7978.4|7979.1|7975.3|69
1716171900000|2024-05-20 02:25:00|7980.1|7977.3|7976.1|7973.3|7980.1|7977.3|7974.1|7971.3|317
1716172200000|2024-05-20 02:30:00|7975.1|7972.3|7976.1|7972.3|7977.1|7974.3|7971.1|7968.3|153
1716172500000|2024-05-20 02:35:00|7977.1|7973.3|7985.1|7981.3|7985.1|7982.3|7976.1|7973.3|387
1716172800000|2024-05-20 02:40:00|7984.1|7980.3|7983.1|7980.3|7984.1|7981.3|7981.1|7978.3|158
1716173100000|2024-05-20 02:45:00|7982.1|7979.3|7970.1|7967.3|7982.1|7979.3|7969.1|7965.3|166
1716173400000|2024-05-20 02:50:00|7971.1|7966.3|7969.1|7965.3|7972.1|7969.3|7967.1|7963.3|168
1716173700000|2024-05-20 02:55:00|7968.1|7966.3|7963.1|7960.3|7969.1|7966.3|7962.1|7959.3|355
1716174000000|2024-05-20 03:00:00|7964.1|7959.3|7959.1|7956.3|7964.1|7959.3|7955.1|7952.3|251
1716174300000|2024-05-20 03:05:00|7960.1|7957.3|7958.1|7955.3|7962.1|7958.3|7958.1|7955.3|139
1716174600000|2024-05-20 03:10:00|7959.1|7956.3|7962.1|7959.3|7964.1|7960.3|7958.1|7955.3|149
1716174900000|2024-05-20 03:15:00|7963.1|7959.8|7963.1|7960.3|7965.6|7962.3|7961.1|7958.3|81
1716175200000|2024-05-20 03:20:00|7964.1|7961.3|7965.1|7962.3|7966.1|7962.3|7962.1|7959.3|118
1716175500000|2024-05-20 03:25:00|7964.1|7961.3|7962.1|7958.3|7965.1|7962.3|7959.1|7956.3|411
1716175800000|2024-05-20 03:30:00|7961.1|7957.3|7962.1|7959.3|7963.1|7959.3|7960.1|7957.3|86
1716176100000|2024-05-20 03:35:00|7963.1|7959.2|7965.1|7962.3|7965.1|7962.3|7962.1|7959.2|48
1716176400000|2024-05-20 03:40:00|7965|7962.2|7964.1|7961.3|7967.1|7963.3|7961.1|7958.3|130
1716176700000|2024-05-20 03:45:00|7965|7962.2|7970.1|7966.3|7970.1|7967.3|7965|7962.2|406
1716177000000|2024-05-20 03:50:00|7970|7967.2|7969.1|7966.3|7971.1|7968.2|7969|7966.2|56
1716177300000|2024-05-20 03:55:00|7969|7966.2|7970|7966.2|7970|7966.3|7968|7965.2|63
1716177600000|2024-05-20 04:00:00|7969.1|7966.3|7969|7966.2|7970|7967.2|7968|7965.2|34
1716177900000|2024-05-20 04:05:00|7968|7965.2|7970.1|7966.3|7970.1|7966.3|7967|7964.2|51
1716178200000|2024-05-20 04:10:00|7970|7966.2|7972|7969.2|7973.1|7970.2|7969|7966.2|70
1716178500000|2024-05-20 04:15:00|7972.5|7968.2|7970|7966.2|7972.5|7969.2|7969|7966.2|87
1716178800000|2024-05-20 04:20:00|7969|7967.2|7973|7969.2|7973|7969.2|7969|7967.2|39
1716179100000|2024-05-20 04:25:00|7972|7970.2|7970|7967.2|7973.5|7970.2|7970|7967.2|42
1716179400000|2024-05-20 04:30:00|7969|7966.2|7969|7966.2|7971|7967.2|7968|7965.2|56
1716179700000|2024-05-20 04:35:00|7968|7965.2|7968|7965.2|7969|7966.2|7968|7965.2|27
1716180000000|2024-05-20 04:40:00|7967|7964.2|7967|7964.2|7968|7965.2|7967|7964.2|29
1716180300000|2024-05-20 04:45:00|7966|7963.2|7961|7958.2|7967|7963.7|7961|7958.2|67
1716180600000|2024-05-20 04:50:00|7962|7959.2|7963|7959.2|7964|7961.2|7961|7957.7|95
1716180900000|2024-05-20 04:55:00|7962|7960.2|7962|7959.2|7963|7960.2|7961|7958.2|46
1716181200000|2024-05-20 05:00:00|7963|7958.2|7965|7962.2|7967|7964.2|7963|7958.2|75
1716181500000|2024-05-20 05:05:00|7966|7961.2|7967|7964.2|7968|7964.2|7965|7961.2|37
1716181800000|2024-05-20 05:10:00|7966|7963.2|7966|7963.2|7967|7963.2|7964|7960.2|244
1716182100000|2024-05-20 05:15:00|7965.9|7963.1|7965|7962.2|7969|7966.2|7964.9|7961.1|32
1716182400000|2024-05-20 05:20:00|7965.9|7962.1|7967.9|7964.1|7967.9|7964.2|7965|7962.1|24
1716182700000|2024-05-20 05:25:00|7967|7964.2|7965.9|7963.1|7967|7964.2|7965.9|7962.1|25
1716183000000|2024-05-20 05:30:00|7966|7963.2|7982.9|7980.1|7983|7980.1|7966|7963.2|407
1716183300000|2024-05-20 05:35:00|7983.9|7981.1|7980.9|7978.1|7984.4|7981.1|7977.9|7975.1|133
1716183600000|2024-05-20 05:40:00|7979.9|7977.1|7982.9|7980.1|7982.9|7980.1|7978.9|7976.1|143
1716183900000|2024-05-20 05:45:00|7981.9|7979.1|7986.9|7983.1|7989|7986.1|7981.9|7979.1|387
1716184200000|2024-05-20 05:50:00|7986|7983.2|7983.9|7981.1|7987|7984.1|7981.9|7978.6|85
1716184500000|2024-05-20 05:55:00|7984.9|7982.1|7986.9|7984.1|7987.9|7984.1|7982.9|7980.1|126
1716184800000|2024-05-20 06:00:00|7985.9|7983.1|7982.9|7980.1|7985.9|7984.1|7981.9|7979.1|193
1716185100000|2024-05-20 06:05:00|7983.9|7981.1|7990.9|7988.1|7992.9|7989.1|7983.9|7981.1|365
1716185400000|2024-05-20 06:10:00|7989.9|7987.1|7993.9|7991.1|7994.9|7992.1|7989.9|7987.1|558
1716185700000|2024-05-20 06:15:00|7994.9|7992.1|7985.9|7983.1|7995.9|7993.1|7984.9|7982.1|406
1716186000000|2024-05-20 06:20:00|7986.9|7984.1|7988.9|7985.1|7989.9|7987.1|7984.9|7982.1|261
1716186300000|2024-05-20 06:25:00|7987.9|7986.1|7987.9|7985.1|7990.4|7987.1|7985.9|7983.1|188
1716186600000|2024-05-20 06:30:00|7988.9|7986.1|7987.9|7985.1|7995.9|7992.6|7986.9|7984.1|274
1716186900000|2024-05-20 06:35:00|7986.9|7984.1|7986.9|7983.1|7990.9|7988.1|7984.9|7982.1|378
1716187200000|2024-05-20 06:40:00|7985.9|7984.1|7988.9|7985.1|7990.4|7987.1|7985.4|7982.1|168
1716187500000|2024-05-20 06:45:00|7989.9|7986.1|7988.9|7986.1|7992.3|7989.1|7985.9|7983|183
1716187800000|2024-05-20 06:50:00|7989.9|7987|7983.9|7981.1|7991.9|7989.1|7982.9|7980.1|267
1716188100000|2024-05-20 06:55:00|7983.8|7981|7993.9|7991.1|7993.9|7991.1|7982.9|7977.1|429
1716188400000|2024-05-20 07:00:00|7992.9|7990.1|7987.9|7985.1|7997.9|7994.1|7982.9|7980|1035
1716188700000|2024-05-20 07:05:00|7987.8|7985|7987.8|7984|7989.9|7987.1|7981.8|7979|486
1716189000000|2024-05-20 07:10:00|7986.8|7985|7982.8|7980|7992.9|7990.1|7980.8|7978|445
1716189300000|2024-05-20 07:15:00|7983.8|7980.5|7974.8|7972|7984.9|7982|7974.8|7972|329
1716189600000|2024-05-20 07:20:00|7975.9|7972.1|7982.8|7980|7983.8|7980|7973.8|7970.5|397
1716189900000|2024-05-20 07:25:00|7983.8|7979|7990.8|7988|7992.8|7990|7983.8|7979|455
1716190200000|2024-05-20 07:30:00|7989.8|7987|7992.8|7989|7996.9|7994|7987.8|7985|914
1716190500000|2024-05-20 07:35:00|7992.9|7990|7980.8|7978|7992.9|7990|7977.8|7975|891
1716190800000|2024-05-20 07:40:00|7979.9|7977.1|7981.8|7979|7984.8|7981|7978.8|7976|302
1716191100000|2024-05-20 07:45:00|7982.8|7978|7986.8|7984|7988.8|7986|7980.8|7978|247
1716191400000|2024-05-20 07:50:00|7987.8|7983|7987.8|7985|7992.8|7990|7985.8|7983|509
1716191700000|2024-05-20 07:55:00|7988.8|7986|7996.8|7993|7997.8|7995|7987.8|7986|511
1716192000000|2024-05-20 08:00:00|7998.8|7994|7986.8|7984|7999.3|7996|7983.8|7981|906
1716192300000|2024-05-20 08:05:00|7987.8|7985|7977.8|7975|7989.8|7987|7976.8|7974|619
1716192600000|2024-05-20 08:10:00|7976.8|7974|7982.8|7980|7982.8|7980|7974.8|7971.5|369
1716192900000|2024-05-20 08:15:00|7981.8|7979|7974.8|7971|7983.8|7981|7970.8|7968|456
1716193200000|2024-05-20 08:20:00|7973.8|7970|7974.8|7972|7976.8|7974|7970.3|7967|326
1716193500000|2024-05-20 08:25:00|7973.8|7971|7969.8|7967|7975.8|7973|7964.8|7962|787
1716193800000|2024-05-20 08:30:00|7968.8|7965|7964.8|7962|7970.8|7967|7960.8|7958|814
1716194100000|2024-05-20 08:35:00|7965.8|7962.5|7961.7|7958.9|7965.8|7963|7956.8|7954|726
1716194400000|2024-05-20 08:40:00|7961.8|7957.9|7956.8|7954|7962.7|7959.9|7952.8|7949.9|479
1716194700000|2024-05-20 08:45:00|7957.7|7953.9|7961.7|7958.9|7961.7|7958.9|7951.7|7948|553
1716195000000|2024-05-20 08:50:00|7960.7|7957.9|7960.7|7956.9|7966.7|7962.9|7959.7|7956.9|359
1716195300000|2024-05-20 08:55:00|7959.7|7957.9|7957.7|7953.9|7961.8|7958.9|7956.7|7953.9|324
1716195600000|2024-05-20 09:00:00|7956.7|7953|7957.8|7955|7959.8|7957|7952.7|7949.9|382
1716195900000|2024-05-20 09:05:00|7957.7|7954.9|7959.7|7955.9|7962.8|7960|7955.8|7953|228
1716196200000|2024-05-20 09:10:00|7958.7|7956.9|7941.7|7938.9|7962.7|7959.4|7939.7|7936.9|1161
1716196500000|2024-05-20 09:15:00|7940.8|7938|7942.7|7939.9|7944.7|7941.9|7938.7|7935.9|322
1716196800000|2024-05-20 09:20:00|7941.8|7939|7941.7|7938.9|7944.7|7941.9|7939.7|7936.9|287
1716197100000|2024-05-20 09:25:00|7942.7|7939.9|7938.7|7935.9|7945.7|7942.9|7936.7|7933.9|329
1716197400000|2024-05-20 09:30:00|7937.7|7934.9|7942.7|7939.9|7943.7|7940.9|7936.7|7933.9|416
1716197700000|2024-05-20 09:35:00|7943.7|7938.9|7937.7|7934.9|7944.7|7941.4|7936.2|7932.9|192
1716198000000|2024-05-20 09:40:00|7938.7|7935.9|7933.7|7930.9|7938.7|7935.9|7931.7|7928.9|1003
1716198300000|2024-05-20 09:45:00|7932.7|7929.9|7932.7|7929.9|7936.7|7933.9|7932.7|7929.4|228
1716198600000|2024-05-20 09:50:00|7933.7|7930.9|7930.7|7927.9|7938.7|7935.9|7929.7|7926.9|344
1716198900000|2024-05-20 09:55:00|7931.7|7928.9|7931.7|7927.9|7932.7|7929.9|7929.7|7926.9|301
1716199200000|2024-05-20 10:00:00|7932.7|7928.9|7934.7|7930.9|7937.7|7934.9|7931.7|7928.9|329
1716199500000|2024-05-20 10:05:00|7933.7|7929.9|7929.7|7926.9|7933.7|7929.9|7923.7|7920.9|1088
1716199800000|2024-05-20 10:10:00|7930.7|7927.9|7928.7|7924.9|7932.7|7928.9|7927.7|7924.4|159
1716200100000|2024-05-20 10:15:00|7927.7|7923.9|7940.7|7937.9|7942.7|7939.9|7927.7|7923.9|401
1716200400000|2024-05-20 10:20:00|7941.7|7938.9|7942.7|7939.9|7946.2|7942.9|7941.7|7938.9|911
1716200700000|2024-05-20 10:25:00|7942.2|7938.9|7941.7|7938.9|7943.7|7940.9|7939.7|7936.9|202
1716201000000|2024-05-20 10:30:00|7940.7|7937.9|7942.7|7939.9|7944.7|7941.9|7940.7|7937.9|238
1716201300000|2024-05-20 10:35:00|7943.7|7938.9|7944.7|7941.9|7944.7|7941.9|7938.7|7935.9|386
1716201600000|2024-05-20 10:40:00|7945.7|7942.9|7947.7|7944.9|7950.7|7946.9|7941.7|7938.9|391
1716201900000|2024-05-20 10:45:00|7947.6|7943.9|7941.7|7938.9|7947.7|7944.9|7940.7|7937.9|248
1716202200000|2024-05-20 10:50:00|7941.2|7937.9|7942.7|7939.9|7945.7|7942.4|7937.7|7934.9|245
1716202500000|2024-05-20 10:55:00|7941.7|7938.9|7937.7|7934.9|7944.7|7941.9|7936.7|7933.9|367
1716202800000|2024-05-20 11:00:00|7938.7|7935.9|7929.6|7926.8|7941.7|7937.9|7926.6|7922.8|453
1716203100000|2024-05-20 11:05:00|7930.6|7925.8|7930.6|7927.8|7933.6|7930.8|7928.6|7925.8|343
1716203400000|2024-05-20 11:10:00|7929.6|7926.8|7934.6|7931.8|7936.6|7933.8|7929.6|7926.8|238
1716203700000|2024-05-20 11:15:00|7933.6|7930.8|7939.6|7936.8|7940.6|7937.8|7933.6|7930.8|421
1716204000000|2024-05-20 11:20:00|7938.6|7935.8|7939.6|7936.8|7946.6|7942.8|7938.6|7935.8|482
1716204300000|2024-05-20 11:25:00|7939.1|7935.8|7934.6|7930.8|7940.6|7937.3|7931.6|7928.8|426
1716204600000|2024-05-20 11:30:00|7933.6|7929.8|7933.6|7930.8|7934.6|7931.8|7929.6|7926.8|187
1716204900000|2024-05-20 11:35:00|7934.6|7931.8|7927.6|7924.8|7938.6|7935.8|7927.6|7922.9|601
1716205200000|2024-05-20 11:40:00|7926.6|7923.8|7928.6|7925.8|7931.6|7928.8|7925.6|7922.3|694
1716205500000|2024-05-20 11:45:00|7929.6|7924.8|7933.6|7930.8|7938.6|7935.8|7928.6|7924.8|343
1716205800000|2024-05-20 11:50:00|7932.6|7929.8|7939.6|7936.8|7941.1|7937.8|7932.6|7929.8|312
1716206100000|2024-05-20 11:55:00|7940.6|7937.8|7935.6|7932.8|7940.6|7937.8|7935.6|7931.8|663
1716206400000|2024-05-20 12:00:00|7936.6|7933.8|7922.6|7919.8|7941.6|7937.8|7918.6|7915.8|2491
1716206700000|2024-05-20 12:05:00|7922.5|7918.7|7921.6|7918.8|7926.6|7922.8|7919.6|7916.8|945
1716207000000|2024-05-20 12:10:00|7920.6|7917.8|7922.6|7919.8|7924.6|7921.8|7916.6|7913.8|1306
1716207300000|2024-05-20 12:15:00|7921.6|7918.8|7912.6|7909.8|7922.6|7919.8|7911.6|7908.8|1084
1716207600000|2024-05-20 12:20:00|7912.5|7909.7|7909.6|7906.8|7915.6|7912.8|7905.6|7902.3|1088
1716207900000|2024-05-20 12:25:00|7909.5|7905.8|7912.5|7909.7|7914.6|7911.8|7906.5|7903.7|2821
1716208200000|2024-05-20 12:30:00|7912.6|7908.7|7923.5|7920.7|7925|7921.7|7904.5|7901.7|1061
1716208500000|2024-05-20 12:35:00|7922.5|7919.7|7913.6|7910.8|7923.5|7920.7|7912.5|7909.7|639
1716208800000|2024-05-20 12:40:00|7913.5|7910.7|7914.5|7911.7|7918.5|7915.7|7909.5|7906.7|689
1716209100000|2024-05-20 12:45:00|7914.6|7911.8|7922.5|7918.7|7925.5|7921.7|7914.5|7911.7|1445
1716209400000|2024-05-20 12:50:00|7921.5|7919.7|7925.5|7922.7|7928.5|7925.7|7914.5|7911.7|2338
1716209700000|2024-05-20 12:55:00|7924.5|7921.7|7904.5|7901.7|7927|7923.7|7892.5|7889.7|2311
1716210000000|2024-05-20 13:00:00|7903.5|7900.7|7888.5|7885.7|7904.5|7900.7|7884.5|7881.7|5061
1716210300000|2024-05-20 13:05:00|7887.5|7884.7|7886.5|7883.7|7898.5|7895.7|7878.5|7875.7|3371
1716210600000|2024-05-20 13:10:00|7885.5|7882.7|7905.5|7902.7|7907|7903.7|7884.5|7881.7|2698
1716210900000|2024-05-20 13:15:00|7906.5|7903.7|7904.5|7901.7|7921|7917.7|7902.5|7899.7|5081
1716211200000|2024-05-20 13:20:00|7903.5|7900.7|7916.5|7913.7|7918.5|7915.7|7900.5|7897.7|3974
1716211500000|2024-05-20 13:25:00|7915.5|7912.7|7908.5|7905.7|7922.5|7919.7|7903.5|7899.7|2922
1716211800000|2024-05-20 13:30:00|7909.5|7906.7|7911.5|7908.7|7915.5|7912.7|7902.5|7899.7|2101
1716212100000|2024-05-20 13:35:00|7912.5|7909.7|7924.5|7921.7|7928.5|7925.7|7903.5|7900.7|1622
1716212400000|2024-05-20 13:40:00|7923.5|7920.7|7933.5|7930.7|7937.5|7934.7|7919.5|7916.7|1895
1716212700000|2024-05-20 13:45:00|7932.5|7929.7|7924.5|7921.7|7939.5|7936.7|7923.5|7920.7|2774
1716213000000|2024-05-20 13:50:00|7923.5|7920.7|7948.5|7945.7|7949.5|7946.7|7923.5|7920.7|2805
1716213300000|2024-05-20 13:55:00|7949.5|7944.7|7958.5|7955.7|7961.5|7958.7|7943.5|7940.7|2485
1716213600000|2024-05-20 14:00:00|7959.5|7956.7|7980.5|7977.7|7981.5|7978.7|7958.5|7955.7|4153
1716213900000|2024-05-20 14:05:00|7979.5|7976.7|7996.5|7993.7|8013.5|8009.7|7979.5|7976.7|8178
1716214200000|2024-05-20 14:10:00|7997.5|7994.7|7999.5|7996.7|8006.5|8003.7|7996.5|7993.7|3245
1716214500000|2024-05-20 14:15:00|7998.5|7995.7|7995.5|7992.7|8005.5|8002.7|7990.5|7987.7|2436
1716214800000|2024-05-20 14:20:00|7996.5|7993.7|7975.5|7972.7|8002.5|7999.7|7974.5|7971.7|3714
1716215100000|2024-05-20 14:25:00|7977.5|7974.7|7981.5|7978.7|7984.5|7981.7|7966.5|7963.7|2590
1716215400000|2024-05-20 14:30:00|7982.5|7979.7|7980.5|7976.7|7987.5|7984.7|7974.5|7971.7|1368
1716215700000|2024-05-20 14:35:00|7979.5|7977.7|7978.5|7974.7|7989.5|7986.7|7975.5|7972.7|2749
1716216000000|2024-05-20 14:40:00|7977.5|7975.7|7973.5|7970.7|7986.5|7983.7|7969.5|7966.7|2443
1716216300000|2024-05-20 14:45:00|7974.5|7969.7|7956.5|7953.7|7974.5|7971.7|7954.5|7951.7|2815
1716216600000|2024-05-20 14:50:00|7957.5|7954.7|7957.5|7954.7|7960.5|7957.7|7945.5|7942.7|2853
1716216900000|2024-05-20 14:55:00|7955.5|7952.7|7955.5|7952.7|7959.5|7956.7|7947.5|7944.7|2167
1716217200000|2024-05-20 15:00:00|7954.5|7951.7|7948.5|7945.7|7968.5|7965.7|7948.5|7945.7|2129
1716217500000|2024-05-20 15:05:00|7949.5|7946.7|7963.5|7960.7|7965.5|7962.7|7945.5|7942.7|1867
1716217800000|2024-05-20 15:10:00|7962.5|7959.7|7952.5|7949.7|7964|7960.7|7952.5|7949.7|990
1716218100000|2024-05-20 15:15:00|7951.5|7948.7|7952.5|7949.7|7958.5|7955.7|7945.5|7942.7|1987
1716218400000|2024-05-20 15:20:00|7951.5|7948.7|7949.4|7946.6|7953.5|7950.7|7932.4|7929.6|2716
1716218700000|2024-05-20 15:25:00|7948.4|7945.6|7958.4|7955.6|7963.4|7960.6|7944.4|7941.6|2705
1716219000000|2024-05-20 15:30:00|7957.4|7954.6|7936.4|7933.6|7958.4|7955.6|7931.4|7928.6|3490
1716219300000|2024-05-20 15:35:00|7935.4|7932.6|7937.4|7934.6|7947.4|7944.6|7930.4|7927.6|3278
1716219600000|2024-05-20 15:40:00|7936.4|7933.6|7938.4|7935.6|7939.5|7936.7|7932.4|7929.6|1580
1716219900000|2024-05-20 15:45:00|7937.4|7934.6|7925.4|7922.6|7941.4|7938.6|7921.4|7918.6|4657
1716220200000|2024-05-20 15:50:00|7924.4|7921.6|7930.4|7927.6|7933.4|7929.6|7924.4|7920.6|2434
1716220500000|2024-05-20 15:55:00|7929.4|7926.6|7932.4|7929.6|7935.4|7932.6|7922.4|7919.6|1285
1716220800000|2024-05-20 16:00:00|7933.4|7930.6|7934.4|7931.6|7937.4|7933.6|7924.4|7921.6|2089
1716221100000|2024-05-20 16:05:00|7933.4|7930.6|7931.4|7928.6|7936.4|7933.6|7929.4|7926.6|1891
1716221400000|2024-05-20 16:10:00|7932.4|7927.6|7929.4|7925.6|7934.4|7931.6|7926.4|7923.6|1999
1716221700000|2024-05-20 16:15:00|7928.4|7926.1|7927.4|7924.6|7928.9|7926.1|7914.4|7911.6|1708
1716222000000|2024-05-20 16:20:00|7928.4|7925.6|7925.4|7921.6|7933.4|7930.6|7923.4|7920.6|952
1716222300000|2024-05-20 16:25:00|7924.4|7922.6|7928.4|7925.6|7934.4|7930.6|7922.4|7919.6|2840
1716222600000|2024-05-20 16:30:00|7929.4|7926.6|7935.4|7932.6|7935.4|7932.6|7927.4|7924.6|2461
1716222900000|2024-05-20 16:35:00|7934.4|7931.6|7908.4|7905.6|7935.9|7932.6|7905.4|7902.6|2418
1716223200000|2024-05-20 16:40:00|7907.4|7904.6|7903.4|7900.6|7911.4|7908.6|7900.4|7897.6|2714
1716223500000|2024-05-20 16:45:00|7902.9|7899.6|7898.4|7895.6|7906.4|7903.6|7895.4|7892.6|1326
1716223800000|2024-05-20 16:50:00|7899.4|7896.6|7906.4|7903.6|7909.4|7906.6|7898.4|7895.6|1127
1716224100000|2024-05-20 16:55:00|7907.4|7904.6|7905.3|7902.5|7911.4|7907.6|7903.3|7900.5|1730
1716224400000|2024-05-20 17:00:00|7905.4|7902.6|7907.3|7904.5|7915.3|7912.5|7905.4|7902.5|2165
1716224700000|2024-05-20 17:05:00|7908.3|7905.5|7902.3|7899.5|7909.3|7905.5|7902.3|7899|702
1716225000000|2024-05-20 17:10:00|7901.8|7898.5|7905.3|7902.5|7906.3|7903.5|7899.3|7896.5|1535
1716225300000|2024-05-20 17:15:00|7904.3|7901.5|7900.3|7897.5|7905.3|7901.5|7893.3|7890.5|4541
1716225600000|2024-05-20 17:20:00|7899.3|7896.5|7897.3|7894.5|7900.8|7897.5|7894.3|7891.5|684
1716225900000|2024-05-20 17:25:00|7898.3|7895.5|7887.3|7884.5|7900.3|7897|7885.3|7882.5|3503
1716226200000|2024-05-20 17:30:00|7886.3|7883.5|7886.3|7883.5|7886.3|7883.5|7873.3|7870.5|8430
1716226500000|2024-05-20 17:35:00|7887.3|7884.5|7881.3|7878.5|7893.3|7890.5|7878.3|7875.5|2929
1716226800000|2024-05-20 17:40:00|7880.3|7877.5|7878.3|7875.5|7881.3|7878.5|7876.3|7873.5|1657
1716227100000|2024-05-20 17:45:00|7877.3|7874.5|7874.3|7871.5|7880.3|7877.5|7874.3|7871.5|1425
1716227400000|2024-05-20 17:50:00|7873.3|7870.5|7881.3|7878.5|7883.3|7880.5|7869.3|7866.5|1736
1716227700000|2024-05-20 17:55:00|7881.2|7878.4|7893.3|7890.5|7894.3|7891.5|7880.3|7877.4|2682
1716228000000|2024-05-20 18:00:00|7894.3|7891.5|7899.3|7896.5|7903.3|7900.5|7894.3|7891.5|1710
1716228300000|2024-05-20 18:05:00|7900.3|7897.5|7911.2|7908.4|7912.2|7908.9|7898.3|7894.5|1880
1716228600000|2024-05-20 18:10:00|7910.3|7907.5|7921.2|7918.4|7921.2|7918.4|7906.2|7903.4|1363
1716228900000|2024-05-20 18:15:00|7922.2|7917.4|7910.2|7907.4|7923.2|7920.4|7908.2|7905.4|1675
1716229200000|2024-05-20 18:20:00|7909.2|7906.4|7924.2|7921.4|7932.2|7929.4|7903.2|7900.4|4379
1716229500000|2024-05-20 18:25:00|7923.2|7920.4|7931.2|7928.4|7936.2|7933.4|7909.2|7906.4|12499
1716229800000|2024-05-20 18:30:00|7930.2|7927.4|7932.2|7929.4|7937.2|7934.4|7925.2|7922.4|4813
1716230100000|2024-05-20 18:35:00|7931.2|7928.4|7934.2|7931.4|7934.2|7931.4|7931.2|7928.4|707
1716230400000|2024-05-20 18:40:00|7935.2|7931.9|7926.2|7922.4|7935.2|7931.9|7921.2|7918.4|2615
1716230700000|2024-05-20 18:45:00|7925.2|7923.4|7927.2|7924.4|7929.2|7926.4|7925.2|7922.4|797
1716231000000|2024-05-20 18:50:00|7926.2|7923.4|7930.2|7927.4|7933.2|7930.4|7926.2|7923.4|440
1716231300000|2024-05-20 18:55:00|7931.2|7928.4|7930.2|7927.4|7933.2|7930.4|7930.2|7926.9|655
1716231600000|2024-05-20 19:00:00|7929.2|7926.4|7923.2|7920.4|7930.2|7927.4|7922.2|7919.4|1024
1716231900000|2024-05-20 19:05:00|7922.2|7919.4|7925.2|7922.4|7927.2|7924.4|7922.2|7919.4|447
1716232200000|2024-05-20 19:10:00|7924.2|7921.4|7922.2|7919.4|7926.2|7923.4|7921.2|7918.4|190
1716232500000|2024-05-20 19:15:00|7923.2|7920.4|7913.2|7910.4|7923.2|7920.4|7912.2|7909.4|613
1716232800000|2024-05-20 19:20:00|7914.1|7911.3|7915.1|7912.3|7916.1|7913.3|7913.2|7910.4|481
1716233100000|2024-05-20 19:25:00|7914.1|7911.3|7919.1|7916.3|7920.1|7917.3|7914.1|7911.3|346
1716233400000|2024-05-20 19:30:00|7920.1|7917.3|7925.1|7922.3|7925.1|7922.3|7919.1|7915.3|459
1716233700000|2024-05-20 19:35:00|7924.1|7921.3|7930.1|7927.3|7931.1|7928.3|7924.1|7921.3|818
1716234000000|2024-05-20 19:40:00|7929.1|7926.3|7928.1|7925.3|7931.1|7928.3|7927.1|7924.3|164
1716234300000|2024-05-20 19:45:00|7929.1|7924.3|7928.1|7925.3|7929.1|7926.3|7927.1|7924.3|301
1716234600000|2024-05-20 19:50:00|7927.1|7924.3|7924.1|7921.3|7928.1|7925.3|7924.1|7921.3|412
1716234900000|2024-05-20 19:55:00|7925.1|7922.3|7926.1|7923.3|7928.6|7925.3|7923.1|7920.3|1165
1716235200000|2024-05-20 20:00:00|7927.1|7924.3|7924.1|7921.3|7928.1|7924.3|7924.1|7921.3|301
1716235500000|2024-05-20 20:05:00|7925.1|7922.3|7920.1|7917.3|7925.1|7922.3|7919.1|7916.3|95
1716235800000|2024-05-20 20:10:00|7921.1|7918.3|7924.1|7921.3|7924.1|7921.3|7921.1|7918.3|171
1716236100000|2024-05-20 20:15:00|7923.1|7920.3|7921.1|7918.3|7923.1|7920.3|7920.1|7917.3|156
1716236400000|2024-05-20 20:20:00|7920.1|7917.3|7920.1|7916.3|7921.1|7918.3|7917.1|7914.3|161
1716236700000|2024-05-20 20:25:00|7919.1|7917.3|7919.1|7916.3|7921.1|7917.3|7919.1|7916.3|122
1716237000000|2024-05-20 20:30:00|7920.1|7917.3|7921.1|7918.3|7922.1|7919.3|7919.1|7916.3|172
1716237300000|2024-05-20 20:35:00|7922.1|7919.3|7921.1|7918.3|7922.1|7919.3|7921.1|7918.3|29
1716237600000|2024-05-20 20:40:00|7920.1|7917.3|7920.1|7917.3|7920.1|7917.3|7918.1|7915.3|175
1716237900000|2024-05-20 20:45:00|7921.1|7916.3|7920|7917.2|7921.1|7918.3|7917.1|7914.3|489
1716238200000|2024-05-20 20:50:00|7919|7916.2|7920|7917.2|7921|7918.2|7919|7916.2|117
1716238500000|2024-05-20 20:55:00|7921|7918.2|7922|7918.2|7923|7919.2|7920|7917.2|519
1716242400000|2024-05-20 22:00:00|7923|7920.2|7922|7919.2|7923|7920.2|7920|7917.2|161
1716242700000|2024-05-20 22:05:00|7921|7918.2|7923|7920.2|7924|7921.2|7921|7918.2|68
1716243000000|2024-05-20 22:10:00|7922|7919.2|7923|7919.2|7923|7920.2|7921|7918.2|45
1716243300000|2024-05-20 22:15:00|7922.9|7920.2|7921.9|7919.1|7922.9|7920.2|7921.9|7919.1|17
1716243600000|2024-05-20 22:20:00|7922.9|7920.1|7923.9|7921.1|7923.9|7921.1|7922.9|7920.1|26
1716243900000|2024-05-20 22:25:00|7924.9|7922.1|7925.9|7923.1|7925.9|7923.1|7923.9|7921.1|25
1716244200000|2024-05-20 22:30:00|7924.9|7922.1|7926.9|7923.1|7927.9|7925.1|7923.9|7920.6|282
1716244500000|2024-05-20 22:35:00|7925.9|7922.1|7924.9|7922.1|7925.9|7923.1|7924.9|7922.1|23
1716244800000|2024-05-20 22:40:00|7923.9|7921.1|7923.9|7921.1|7923.9|7921.1|7923.9|7921.1|12
1716245100000|2024-05-20 22:45:00|||||||||7
1716245400000|2024-05-20 22:50:00|||||||||10
1716245700000|2024-05-20 22:55:00|7924.9|7922.1|7923.9|7921.1|7924.9|7922.1|7923.9|7921.1|7
1716246000000|2024-05-20 23:00:00|7924.9|7922.1|7926.9|7923.1|7926.9|7924.1|7924.9|7921.1|87
1716246300000|2024-05-20 23:05:00|7927.9|7924.1|7927.9|7924.1|7927.9|7925.1|7926.9|7924.1|21
1716246600000|2024-05-20 23:10:00|7928.9|7925.1|7927.9|7925.1|7929.4|7926.1|7927.9|7925.1|24
1716246900000|2024-05-20 23:15:00|7928.9|7926.1|7927.9|7925.1|7928.9|7926.1|7927.9|7925.1|28
1716247200000|2024-05-20 23:20:00|7926.9|7924.1|7926.9|7923.1|7926.9|7925.1|7925.9|7923.1|30
1716247500000|2024-05-20 23:25:00|7925.9|7924.1|7927.9|7924.1|7928.4|7925.1|7925.9|7923.6|18
1716247800000|2024-05-20 23:30:00|7928.9|7925.1|7928.9|7925.1|7928.9|7926.1|7927.9|7924.1|39
1716248100000|2024-05-20 23:35:00|7927.9|7926.1|7928.9|7925.1|7928.9|7926.1|7927.9|7925.1|17
1716248400000|2024-05-20 23:40:00|7927.9|7926.1|7928.9|7925.1|7928.9|7926.1|7927.9|7925.1|11
1716248700000|2024-05-20 23:45:00|7929.4|7926.1|7927.9|7925.1|7929.4|7926.1|7927.9|7925.1|26
1716249000000|2024-05-20 23:50:00|7928.9|7926.1|7927.9|7924.1|7929.4|7926.1|7926.9|7924.1|72
1716249300000|2024-05-20 23:55:00|7926.9|7925.1|7928.9|7926.1|7928.9|7926.1|7926.9|7924.1|31
1716249600000|2024-05-21 00:00:00|7929.9|7927.1|7925.8|7923|7930.9|7928.1|7925.8|7923|281
1716249900000|2024-05-21 00:05:00|7926.8|7924|7927.8|7925|7929.8|7927|7925.8|7923|127
1716250200000|2024-05-21 00:10:00|7926.8|7924|7926.8|7923|7927.8|7925|7925.8|7923|66
1716250500000|2024-05-21 00:15:00|7925.8|7922|7924.8|7922|7925.8|7922|7923.8|7921|82
1716250800000|2024-05-21 00:20:00|7925.8|7921|7923.8|7921|7925.8|7922|7923.8|7921|98
1716251100000|2024-05-21 00:25:00|7924.8|7922|7924.8|7921|7924.8|7922|7923.8|7921|150
1716251400000|2024-05-21 00:30:00|7923.8|7922|7924.8|7921|7925.3|7922|7923.8|7920.5|44
1716251700000|2024-05-21 00:35:00|7923.8|7919|7914.8|7912|7923.8|7919|7914.8|7912|223
1716252000000|2024-05-21 00:40:00|7915.8|7913|7916.8|7914|7916.8|7914|7913.8|7911|249
1716252300000|2024-05-21 00:45:00|7915.8|7913|7916.8|7914|7917.8|7915|7915.8|7913|36
1716252600000|2024-05-21 00:50:00|7917.8|7915|7918.8|7916|7918.8|7916|7916.8|7914|20
1716252900000|2024-05-21 00:55:00|7917.8|7915|7916.8|7914|7918.8|7916|7915.8|7913|95
1716253200000|2024-05-21 01:00:00|7915.8|7913|7911.8|7909|7916.8|7914|7907.8|7905|367
1716253500000|2024-05-21 01:05:00|7912.8|7910|7911.8|7909|7912.8|7910|7907.8|7905|283
1716253800000|2024-05-21 01:10:00|7912.8|7910|7922.8|7919|7924.3|7921|7912.8|7910|237
1716254100000|2024-05-21 01:15:00|7921.8|7918.5|7926.8|7924|7927.8|7925|7920.8|7918|152
1716254400000|2024-05-21 01:20:00|7925.8|7923|7927.8|7925|7929.8|7927|7925.8|7923|181
1716254700000|2024-05-21 01:25:00|7926.8|7924|7923.8|7921|7928.8|7925|7923.8|7921|135
1716255000000|2024-05-21 01:30:00|7922.8|7920|7919.8|7917|7923.8|7921|7917.8|7915|123
1716255300000|2024-05-21 01:35:00|7920.8|7918|7928.8|7925|7929.8|7927|7920.8|7917|188
1716255600000|2024-05-21 01:40:00|7927.8|7926|7928.8|7925|7930.8|7927|7926.8|7924|119
1716255900000|2024-05-21 01:45:00|7927.8|7926|7923.7|7920.9|7928.3|7926|7923.7|7920.9|112
1716256200000|2024-05-21 01:50:00|7924.7|7921.9|7912.7|7908.9|7925.8|7923|7911.7|7908.9|235
1716256500000|2024-05-21 01:55:00|7913.7|7910.9|7908.7|7904.9|7914.7|7911.9|7904.7|7900.9|301
1716256800000|2024-05-21 02:00:00|7907.7|7903.9|7896.7|7893.9|7908.7|7905.9|7895.7|7892.9|290
1716257100000|2024-05-21 02:05:00|7897.7|7894.9|7900.7|7897.9|7901.7|7897.9|7895.7|7891.9|188
1716257400000|2024-05-21 02:10:00|7901.7|7896.9|7890.7|7887.9|7901.7|7896.9|7889.7|7886.9|456
1716257700000|2024-05-21 02:15:00|7891.7|7888.9|7894.7|7891.9|7895.7|7892.9|7891.2|7888.4|138
1716258000000|2024-05-21 02:20:00|7895.7|7892.9|7895.7|7892.9|7895.7|7892.9|7894.7|7891.4|292
1716258300000|2024-05-21 02:25:00|7894.7|7891.9|7893.7|7890.9|7894.7|7892.9|7891.7|7888.9|269
1716258600000|2024-05-21 02:30:00|7892.7|7889.9|7892.7|7889.9|7893.7|7890.9|7887.7|7884.9|301
1716258900000|2024-05-21 02:35:00|7891.7|7888.9|7889.7|7886.9|7892.7|7889.9|7886.7|7883.9|183
1716259200000|2024-05-21 02:40:00|7888.7|7885.9|7889.7|7885.9|7892.7|7889.9|7888.7|7885.9|101
1716259500000|2024-05-21 02:45:00|7888.7|7885.4|7886.7|7883.9|7894.7|7891.9|7886.7|7882.9|159
1716259800000|2024-05-21 02:50:00|7887.7|7882.9|7879.7|7876.9|7888.7|7885.9|7878.7|7875.9|361
1716260100000|2024-05-21 02:55:00|7878.7|7875.9|7877.7|7874.9|7879.7|7875.9|7875.7|7872.4|308
1716260400000|2024-05-21 03:00:00|7878.7|7873.9|7884.7|7880.9|7884.7|7881.4|7875.7|7872.4|252
1716260700000|2024-05-21 03:05:00|7883.7|7881.9|7885.7|7881.9|7889.2|7885.9|7883.7|7880.9|195
1716261000000|2024-05-21 03:10:00|7884.7|7882.9|7884.7|7880.9|7886.7|7883.9|7883.7|7880.9|63
1716261300000|2024-05-21 03:15:00|7883.7|7881.9|7886.7|7883.9|7888.7|7885.9|7883.7|7880.9|109
1716261600000|2024-05-21 03:20:00|7887.7|7884.9|7884.7|7881.9|7888.2|7884.9|7883.7|7879.9|67
1716261900000|2024-05-21 03:25:00|7885.7|7882.9|7883.7|7879.9|7887.7|7884.9|7881.7|7878.4|67
1716262200000|2024-05-21 03:30:00|7882.7|7880.9|7880.7|7877.9|7883.7|7880.9|7880.7|7877.9|70
1716262500000|2024-05-21 03:35:00|7881.7|7878.9|7882.7|7879.9|7883.7|7879.9|7880.7|7877.9|364
1716262800000|2024-05-21 03:40:00|7883.7|7880.9|7882.6|7879.8|7885.1|7881.9|7882.6|7879.8|103
1716263100000|2024-05-21 03:45:00|7882.7|7879.9|7883.6|7880.8|7883.6|7880.8|7882.6|7878.8|21
1716263400000|2024-05-21 03:50:00|7882.7|7879.9|7883.6|7880.8|7883.6|7880.8|7882.6|7879.8|37
1716263700000|2024-05-21 03:55:00|7884.6|7881.8|7888.6|7884.8|7891.6|7888.8|7883.6|7880.8|120
1716264000000|2024-05-21 04:00:00|7887.6|7885.8|7887.6|7884.8|7888.6|7885.8|7885.6|7882.8|53
1716264300000|2024-05-21 04:05:00|7886.6|7883.8|7885.6|7882.8|7887.1|7883.8|7884.6|7881.8|177
1716264600000|2024-05-21 04:10:00|7886.6|7883.8|7886.6|7882.8|7887.6|7884.8|7884.6|7881.8|74
1716264900000|2024-05-21 04:15:00|7885.6|7883.8|7887.6|7884.8|7887.6|7884.8|7885.6|7882.3|16
1716265200000|2024-05-21 04:20:00|7886.6|7883.8|7887.6|7883.8|7887.6|7884.8|7885.6|7882.8|39
1716265500000|2024-05-21 04:25:00|7886.6|7883.3|7886.6|7883.8|7888.1|7884.8|7886.6|7882.8|36
1716265800000|2024-05-21 04:30:00|7885.6|7882.8|7884.6|7881.8|7885.6|7882.8|7881.6|7878.8|92
1716266100000|2024-05-21 04:35:00|7883.6|7880.8|7882.6|7879.8|7885.6|7882.8|7882.6|7879.8|45
1716266400000|2024-05-21 04:40:00|7883.6|7880.8|7884.6|7881.8|7884.6|7881.8|7882.6|7879.8|35
1716266700000|2024-05-21 04:45:00|7883.6|7880.8|7881.6|7877.8|7884.6|7880.8|7881.6|7877.8|63
1716267000000|2024-05-21 04:50:00|7882.6|7878.8|7882.6|7879.8|7882.6|7879.8|7879.6|7876.8|62
1716267300000|2024-05-21 04:55:00|7881.6|7878.8|7879.6|7876.8|7881.6|7878.8|7879.6|7875.8|83
1716267600000|2024-05-21 05:00:00|7878.6|7875.8|7877.6|7874.8|7878.6|7875.8|7872.6|7869.8|206
1716267900000|2024-05-21 05:05:00|7878.6|7875.8|7877.6|7874.8|7879.6|7875.8|7876.6|7873.8|55
1716268200000|2024-05-21 05:10:00|7878.6|7875.8|7877.6|7874.8|7878.6|7875.8|7877.6|7874.8|36
1716268500000|2024-05-21 05:15:00|7876.6|7873.8|7878.6|7875.8|7880.1|7876.8|7876.6|7873.8|86
1716268800000|2024-05-21 05:20:00|7877.6|7874.8|7880.6|7876.8|7880.6|7877.8|7877.6|7874.8|76
1716269100000|2024-05-21 05:25:00|7879.6|7877.8|7878.6|7875.8|7880.6|7877.8|7878.6|7875.8|58
1716269400000|2024-05-21 05:30:00|7879.6|7876.8|7883.6|7880.8|7886.6|7883.8|7879.6|7876.8|173
1716269700000|2024-05-21 05:35:00|7884.6|7879.8|7879.5|7875.7|7884.6|7880.8|7878.5|7875.7|112
1716270000000|2024-05-21 05:40:00|7878.6|7875.8|7886.5|7882.7|7888.5|7884.8|7876.6|7873.7|99
1716270300000|2024-05-21 05:45:00|7885.5|7881.7|7880.5|7877.7|7885.5|7882.7|7877.5|7874.7|121
1716270600000|2024-05-21 05:50:00|7881.5|7876.7|7880.5|7877.7|7881.5|7878.7|7877.5|7873.7|132
1716270900000|2024-05-21 05:55:00|7881.5|7876.7|7883.5|7879.7|7885.5|7882.7|7879.5|7876.7|90
1716271200000|2024-05-21 06:00:00|7882.5|7880.7|7881.5|7878.7|7885.5|7881.7|7880.5|7877.7|124
1716271500000|2024-05-21 06:05:00|7882.5|7879.7|7877.5|7874.7|7887.5|7884.7|7876.5|7873.7|156
1716271800000|2024-05-21 06:10:00|7876.5|7873.7|7879.5|7876.7|7879.5|7876.7|7874.5|7871.7|131
1716272100000|2024-05-21 06:15:00|7878.5|7875.7|7880.5|7876.7|7881.5|7877.7|7876.5|7872.7|149
1716272400000|2024-05-21 06:20:00|7881.5|7877.7|7877.5|7874.7|7881.5|7878.7|7875.5|7872.7|66
1716272700000|2024-05-21 06:25:00|7878.5|7875.7|7880.5|7877.7|7882.5|7879.7|7877.5|7874.7|87
1716273000000|2024-05-21 06:30:00|7879.5|7876.7|7886.5|7883.7|7888.5|7885.7|7878.5|7875.7|185
1716273300000|2024-05-21 06:35:00|7887.5|7884.7|7882.5|7878.7|7888.5|7885.7|7881.5|7877.7|257
1716273600000|2024-05-21 06:40:00|7883.5|7879.7|7879.5|7875.7|7883.5|7879.7|7877.5|7874.7|280
1716273900000|2024-05-21 06:45:00|7878.5|7874.7|7875.5|7872.7|7880.5|7877.7|7875.5|7872.7|330
1716274200000|2024-05-21 06:50:00|7876.5|7873.7|7870.5|7866.7|7876.5|7873.7|7867.5|7864.7|552
1716274500000|2024-05-21 06:55:00|7869.5|7867.7|7873.5|7870.7|7873.5|7870.7|7868.5|7865.7|243
1716274800000|2024-05-21 07:00:00|7872.5|7869.7|7867.5|7864.7|7873.5|7870.7|7864.5|7861.7|872
1716275100000|2024-05-21 07:05:00|7868.5|7865.7|7874.5|7871.7|7878.5|7875.7|7867.5|7864.7|656
1716275400000|2024-05-21 07:10:00|7875.5|7872.2|7875.5|7872.7|7878.5|7874.7|7871.5|7868.7|225
1716275700000|2024-05-21 07:15:00|7876.5|7873.7|7883.5|7880.7|7885|7881.7|7874.5|7871.7|390
1716276000000|2024-05-21 07:20:00|7884.5|7879.7|7885.5|7882.7|7889.5|7885.7|7882.5|7879.7|333
1716276300000|2024-05-21 07:25:00|7886.5|7883.7|7885.5|7882.7|7888.4|7885.6|7881.5|7877.7|403
1716276600000|2024-05-21 07:30:00|7884.5|7881.7|7876.5|7872.7|7884.5|7881.7|7871.5|7868.7|1362
1716276900000|2024-05-21 07:35:00|7875.5|7873.7|7874.5|7871.7|7876.5|7873.7|7870.5|7867.2|323
1716277200000|2024-05-21 07:40:00|7873.5|7870.7|7860.5|7857.7|7879|7875.7|7856.5|7853.7|1677
1716277500000|2024-05-21 07:45:00|7859.5|7856.7|7854.5|7851.7|7861.5|7858.7|7852.5|7849.7|1475
1716277800000|2024-05-21 07:50:00|7855.5|7851.2|7851.5|7848.7|7856.5|7853.7|7847.5|7844.7|2483
1716278100000|2024-05-21 07:55:00|7850.5|7847.7|7867.5|7864.7|7868.5|7865.7|7849.5|7845.7|864
1716278400000|2024-05-21 08:00:00|7868.5|7865.7|7874.5|7871.7|7883.4|7880.6|7868.5|7865.7|976
1716278700000|2024-05-21 08:05:00|7873.5|7870.7|7863.5|7860.7|7875.4|7872.6|7861.5|7858.7|619
1716279000000|2024-05-21 08:10:00|7862.5|7859.7|7852.5|7849.7|7862.5|7859.7|7850.5|7847.7|1070
1716279300000|2024-05-21 08:15:00|7851.5|7848.7|7854.5|7850.7|7859.5|7856.7|7847.5|7844.7|963
1716279600000|2024-05-21 08:20:00|7853.5|7851.7|7859.4|7856.6|7864.5|7861.6|7853.5|7850.7|465
1716279900000|2024-05-21 08:25:00|7859.5|7855.7|7860.4|7857.6|7866.5|7863.6|7852.4|7848.6|938
1716280200000|2024-05-21 08:30:00|7861.4|7856.6|7866.4|7862.6|7866.4|7863.6|7853.4|7849.6|483
1716280500000|2024-05-21 08:35:00|7865.9|7863.6|7868.4|7864.6|7872.9|7869.6|7863.4|7860.6|560
1716280800000|2024-05-21 08:40:00|7867.4|7865.6|7866.4|7863.6|7872.4|7869.6|7862.4|7859.6|420
1716281100000|2024-05-21 08:45:00|7867.4|7864.6|7876.4|7873.6|7876.4|7873.6|7867.4|7864.6|320
1716281400000|2024-05-21 08:50:00|7877.4|7874.6|7879.4|7876.6|7891.4|7888.6|7876.4|7873.1|1487
1716281700000|2024-05-21 08:55:00|7880.4|7877.6|7874.4|7871.6|7881.4|7878.6|7868.9|7865.6|457
1716282000000|2024-05-21 09:00:00|7875.4|7872.6|7855.4|7852.6|7879.4|7876.6|7854.4|7851.6|800
1716282300000|2024-05-21 09:05:00|7856.4|7853.6|7871.4|7868.6|7874.4|7871.6|7856.4|7853.6|591
1716282600000|2024-05-21 09:10:00|7870.4|7867.6|7864.4|7861.6|7870.4|7867.6|7862.4|7859.6|205
1716282900000|2024-05-21 09:15:00|7863.4|7860.6|7861.4|7858.6|7865.4|7861.6|7856.4|7853.6|307
1716283200000|2024-05-21 09:20:00|7862.4|7859.6|7870.4|7867.6|7873.4|7870.6|7856.4|7853.6|644
1716283500000|2024-05-21 09:25:00|7869.4|7866.6|7868.4|7865.6|7870.4|7867.6|7859.4|7856.6|584
1716283800000|2024-05-21 09:30:00|7869.4|7864.6|7876.4|7872.6|7880.4|7877.6|7866.4|7862.6|979
1716284100000|2024-05-21 09:35:00|7877.4|7873.6|7890.4|7887.6|7895.4|7892.6|7876.4|7873.6|781
1716284400000|2024-05-21 09:40:00|7889.4|7886.6|7894.3|7891.5|7900.3|7897.5|7889.4|7886.6|857
1716284700000|2024-05-21 09:45:00|7894.4|7891.6|7884.3|7881.5|7895.4|7892.5|7881.3|7878.5|1167
1716285000000|2024-05-21 09:50:00|7885.3|7882.5|7859.4|7856.6|7885.3|7882.5|7858.4|7855.6|1141
1716285300000|2024-05-21 09:55:00|7858.4|7855.6|7856.4|7853.6|7867.4|7863.6|7852.4|7849.6|969
1716285600000|2024-05-21 10:00:00|7855.4|7852.6|7845.4|7842.6|7864.4|7861.6|7843.4|7840.6|1413
1716285900000|2024-05-21 10:05:00|7846.4|7843.6|7840.4|7837.6|7848.4|7845.6|7837.4|7834.6|1274
1716286200000|2024-05-21 10:10:00|7839.4|7836.6|7832.4|7828.6|7841.4|7838.6|7830.4|7827.6|1467
1716286500000|2024-05-21 10:15:00|7833.4|7829.6|7835.4|7832.6|7836.4|7833.6|7828.4|7825.6|2018
1716286800000|2024-05-21 10:20:00|7834.4|7831.6|7837.4|7834.6|7839.4|7835.6|7828.4|7825.6|866
1716287100000|2024-05-21 10:25:00|7836.4|7833.6|7846.3|7842.5|7846.4|7843.5|7834.4|7831.6|632
1716287400000|2024-05-21 10:30:00|7846.8|7843.5|7838.4|7835.6|7847.4|7844.6|7836.4|7833.6|554
1716287700000|2024-05-21 10:35:00|7839.4|7834.6|7829.4|7826.6|7839.4|7836.6|7826.4|7823.6|924
1716288000000|2024-05-21 10:40:00|7828.4|7825.6|7820.4|7817.6|7829.4|7826.6|7817.4|7814.6|826
1716288300000|2024-05-21 10:45:00|7821.4|7816.6|7820.4|7817.6|7824.4|7821.6|7819.4|7816.6|481
1716288600000|2024-05-21 10:50:00|7819.4|7816.6|7812.4|7809.6|7821.4|7818.6|7812.4|7809.6|921
1716288900000|2024-05-21 10:55:00|7811.4|7808.6|7813.4|7810.6|7818.4|7815.6|7810.4|7807.1|854
1716289200000|2024-05-21 11:00:00|7814.4|7811.6|7815.4|7811.6|7818.4|7814.6|7805.4|7802.6|2012
1716289500000|2024-05-21 11:05:00|7814.4|7812.6|7811.4|7808.6|7818.4|7815.6|7811.4|7808.6|327
1716289800000|2024-05-21 11:10:00|7810.4|7807.6|7797.4|7794.6|7810.4|7807.6|7794.4|7791.6|3332
1716290100000|2024-05-21 11:15:00|7796.4|7793.6|7798.4|7795.6|7802.4|7799.6|7796.4|7793.6|830
1716290400000|2024-05-21 11:20:00|7797.4|7794.6|7808.4|7805.6|7810.4|7807.6|7797.4|7794.6|1987
1716290700000|2024-05-21 11:25:00|7807.4|7804.6|7807.4|7804.6|7814.4|7811.6|7806.4|7803.6|1937
1716291000000|2024-05-21 11:30:00|7806.4|7803.6|7806.4|7802.6|7814.4|7811.6|7803.4|7800.6|796
1716291300000|2024-05-21 11:35:00|7805.4|7803.6|7805.4|7802.6|7813.4|7810.6|7804.4|7801.6|653
1716291600000|2024-05-21 11:40:00|7806.4|7803.6|7801.4|7797.6|7808.4|7804.6|7796.4|7792.6|934
1716291900000|2024-05-21 11:45:00|7800.4|7796.6|7797.4|7794.6|7806.4|7802.6|7794.4|7791.6|1320
1716292200000|2024-05-21 11:50:00|7796.4|7793.6|7782.4|7779.6|7798.4|7795.6|7781.4|7778.6|2271
1716292500000|2024-05-21 11:55:00|7781.4|7778.6|7786.4|7783.6|7793.4|7790.6|7777.4|7774.6|1878
1716292800000|2024-05-21 12:00:00|7787.4|7784.6|7781.4|7777.6|7790.4|7787.6|7775.4|7772.6|2307
1716293100000|2024-05-21 12:05:00|7780.4|7778.6|7778.4|7775.6|7789.4|7786.6|7777.4|7774.6|1902
1716293400000|2024-05-21 12:10:00|7777.4|7774.6|7775.4|7772.6|7780.4|7777.6|7771.4|7768.6|1387
1716293700000|2024-05-21 12:15:00|7776.4|7773.6|7782.4|7779.6|7786.4|7783.5|7774.4|7771.6|1679
1716294000000|2024-05-21 12:20:00|7781.4|7778.6|7774.4|7771.6|7784.4|7781.6|7766.4|7763.6|1617
1716294300000|2024-05-21 12:25:00|7773.4|7770.6|7783.4|7779.6|7789.4|7785.6|7771.4|7768.1|2041
1716294600000|2024-05-21 12:30:00|7782.4|7778.6|7784.4|7781.6|7787.4|7784.6|7776.4|7773.6|1371
1716294900000|2024-05-21 12:35:00|7783.4|7780.6|7800.3|7797.5|7801.3|7798.5|7782.4|7779.6|4598
1716295200000|2024-05-21 12:40:00|7799.4|7796.6|7802.3|7798.5|7806.3|7803.5|7794.4|7791.1|1275
1716295500000|2024-05-21 12:45:00|7801.3|7798.6|7802.3|7799.5|7803.3|7800.5|7793.4|7790.6|2045
1716295800000|2024-05-21 12:50:00|7801.3|7798.5|7809.3|7806.5|7812.3|7808.5|7798.3|7795.5|2473
1716296100000|2024-05-21 12:55:00|7810.3|7807.5|7819.3|7816.5|7821.3|7818.5|7808.3|7805.5|2522
1716296400000|2024-05-21 13:00:00|7818.8|7815.5|7831.3|7827.5|7833.3|7830.5|7817.3|7814.5|5320
1716296700000|2024-05-21 13:05:00|7830.3|7828.5|7807.3|7804.5|7832.3|7829.5|7802.3|7799.5|2931
1716297000000|2024-05-21 13:10:00|7806.3|7803.5|7819.3|7816.5|7827.3|7824.5|7797.3|7794.5|4419
1716297300000|2024-05-21 13:15:00|7820.3|7817.5|7821.3|7818.5|7823.3|7820.5|7813.3|7810.5|2967
1716297600000|2024-05-21 13:20:00|7820.3|7817.5|7841.3|7838.5|7843.3|7840.5|7819.3|7816.5|3032
1716297900000|2024-05-21 13:25:00|7842.3|7839.5|7850.3|7847.5|7854.7|7851.4|7841.3|7839|4118
1716298200000|2024-05-21 13:30:00|7851.2|7848.4|7853.3|7850.5|7857.2|7853.5|7840.3|7837.5|3644
1716298500000|2024-05-21 13:35:00|7854.2|7850.4|7849.2|7846.4|7859.2|7856.4|7844.3|7841.5|1906
1716298800000|2024-05-21 13:40:00|7849.3|7846.5|7850.2|7847.4|7855.3|7852.5|7841.3|7838.5|2092
1716299100000|2024-05-21 13:45:00|7850.3|7847.5|7864.2|7861.4|7869.2|7866.4|7849.2|7846.4|5781
1716299400000|2024-05-21 13:50:00|7865.2|7862.4|7836.2|7833.4|7866.2|7863.4|7835.2|7832.4|3356
1716299700000|2024-05-21 13:55:00|7836.3|7833.5|7841.2|7838.4|7849.2|7846.4|7836.2|7833.4|1660
1716300000000|2024-05-21 14:00:00|7840.2|7837.4|7831.2|7828.4|7840.2|7838.4|7823.2|7820.4|3472
1716300300000|2024-05-21 14:05:00|7832.2|7829.4|7844.2|7841.4|7845.2|7842.4|7828.2|7825.4|2515
1716300600000|2024-05-21 14:10:00|7845.2|7842.4|7866.2|7863.4|7868.2|7865.4|7841.2|7838.4|3639
1716300900000|2024-05-21 14:15:00|7865.2|7862.4|7858.2|7855.4|7872.7|7869.4|7853.2|7849.9|2155
1716301200000|2024-05-21 14:20:00|7859.2|7854.4|7869.2|7866.4|7873.2|7869.4|7854.2|7851.4|1405
1716301500000|2024-05-21 14:25:00|7870.2|7867.4|7873.2|7870.4|7877.2|7874.4|7863.2|7860.4|1962
1716301800000|2024-05-21 14:30:00|7872.2|7869.4|7880.2|7877.4|7886.2|7883.4|7871.2|7868.4|2693
1716302100000|2024-05-21 14:35:00|7881.2|7878.4|7890.2|7886.4|7892.2|7889.4|7872.2|7869.4|2431
1716302400000|2024-05-21 14:40:00|7889.2|7887.4|7888.2|7885.4|7898.2|7894.4|7882.2|7879.4|2945
1716302700000|2024-05-21 14:45:00|7887.2|7883.4|7887.2|7884.4|7892.2|7889.4|7875.2|7872.4|2352
1716303000000|2024-05-21 14:50:00|7888.2|7885.4|7884.2|7881.4|7893.2|7890.4|7883.2|7880.4|2371
1716303300000|2024-05-21 14:55:00|7883.2|7880.4|7871.2|7868.4|7885.2|7882.4|7867.2|7864.4|1817
1716303600000|2024-05-21 15:00:00|7872.2|7869.4|7887.1|7884.3|7889.2|7886.3|7872.2|7869.4|1669
1716303900000|2024-05-21 15:05:00|7887.2|7884.4|7893.2|7889.4|7905.1|7902.3|7886.2|7883.4|3267
1716304200000|2024-05-21 15:10:00|7892.2|7888.4|7894.1|7891.3|7901.6|7898.3|7889.2|7886.4|1459
1716304500000|2024-05-21 15:15:00|7893.6|7890.3|7881.1|7878.3|7893.6|7891.3|7880.1|7877.3|2740
1716304800000|2024-05-21 15:20:00|7882.1|7879.3|7872.2|7869.4|7882.1|7879.3|7867.2|7863.4|2391
1716305100000|2024-05-21 15:25:00|7872.1|7868.4|7876.1|7873.3|7892.1|7888.3|7872.1|7868.4|2953
1716305400000|2024-05-21 15:30:00|7875.1|7872.3|7867.1|7864.3|7885.1|7882.3|7864.6|7861.3|2034
1716305700000|2024-05-21 15:35:00|7868.1|7863.3|7839.1|7836.3|7868.1|7863.3|7838.1|7835.3|3875
1716306000000|2024-05-21 15:40:00|7838.1|7835.3|7823.1|7820.3|7844.1|7841.3|7822.1|7819.3|3286
1716306300000|2024-05-21 15:45:00|7825.1|7822.3|7826.1|7823.3|7833.1|7830.3|7814.1|7811.3|2561
1716306600000|2024-05-21 15:50:00|7825.1|7822.3|7824.1|7821.3|7826.6|7823.3|7815.1|7812.3|1861
1716306900000|2024-05-21 15:55:00|7823.1|7820.3|7808.2|7805.4|7827.1|7824.3|7803.2|7800.3|2771
1716307200000|2024-05-21 16:00:00|7809.1|7806.3|7804.1|7801.3|7816.1|7813.3|7801.1|7798.3|2910
1716307500000|2024-05-21 16:05:00|7805.1|7802.3|7820.1|7817.3|7827.1|7824.3|7804.6|7801.8|2535
1716307800000|2024-05-21 16:10:00|7821.1|7818.3|7803.1|7800.3|7822.1|7819.3|7803.1|7800.3|1921
1716308100000|2024-05-21 16:15:00|7804.1|7801.3|7806.1|7803.3|7810.1|7807.3|7803.1|7800.3|899
1716308400000|2024-05-21 16:20:00|7807.1|7804.3|7819.1|7816.3|7822.1|7819.3|7801.1|7798.3|1655
1716308700000|2024-05-21 16:25:00|7818.1|7815.3|7825.1|7822.3|7830.6|7827.3|7815.1|7812.3|1430
1716309000000|2024-05-21 16:30:00|7826.1|7823.3|7831.1|7828.3|7835.6|7832.3|7825.1|7822.3|1072
1716309300000|2024-05-21 16:35:00|7832.1|7829.3|7828.1|7825.3|7833.1|7829.8|7820.6|7817.3|1145
1716309600000|2024-05-21 16:40:00|7829.1|7824.3|7826.1|7823.3|7834.1|7831.3|7824.6|7821.3|589
1716309900000|2024-05-21 16:45:00|7827.1|7824.3|7831.1|7828.3|7833.1|7830.3|7826.1|7823.3|1827
1716310200000|2024-05-21 16:50:00|7832|7827.3|7837.6|7834.8|7843.1|7840.3|7832|7827.3|1656
1716310500000|2024-05-21 16:55:00|7838|7835.2|7850|7847.2|7856|7852.7|7837|7834.2|2221
1716310800000|2024-05-21 17:00:00|7851|7848.2|7858|7855.2|7858|7855.2|7846|7843.2|942
1716311100000|2024-05-21 17:05:00|7859|7856.2|7863.9|7861.1|7868.4|7865.1|7858|7855.2|2331
1716311400000|2024-05-21 17:10:00|7864|7861.2|7872.9|7870.1|7875.9|7872.6|7862|7859.2|1538
1716311700000|2024-05-21 17:15:00|7873.9|7871.1|7872.9|7870.1|7875.9|7873.1|7870.9|7868.1|775
1716312000000|2024-05-21 17:20:00|7873.9|7871.1|7866.9|7864.1|7878.9|7876.1|7862|7859.2|1782
1716312300000|2024-05-21 17:25:00|7867|7864.2|7861|7858.2|7869|7866.2|7861|7858.2|1032
1716312600000|2024-05-21 17:30:00|7860|7857.2|7863|7860.2|7865|7862.2|7857|7854.2|1103
1716312900000|2024-05-21 17:35:00|7864|7861.2|7868.9|7866.1|7873.9|7871.1|7863|7860.1|1284
1716313200000|2024-05-21 17:40:00|7869.9|7867.1|7869.9|7867.1|7872.9|7870.1|7867.9|7865.1|708
1716313500000|2024-05-21 17:45:00|7870.9|7866.2|7873.9|7871.1|7874.9|7872.1|7863|7860.2|1693
1716313800000|2024-05-21 17:50:00|7872.9|7870.1|7874.9|7872.1|7880.9|7878.1|7871.9|7869.1|1041
1716314100000|2024-05-21 17:55:00|7873.9|7871.1|7871.9|7869.1|7876.9|7874.1|7867.9|7865.1|1139
1716314400000|2024-05-21 18:00:00|7872.9|7870.1|7865.9|7863.1|7876.9|7874.1|7862.9|7860.1|2135
1716314700000|2024-05-21 18:05:00|7866.9|7864.1|7884.9|7882.1|7884.9|7882.1|7860.9|7858.1|5003
1716315000000|2024-05-21 18:10:00|7883.9|7881.1|7862.9|7860.1|7893.9|7891.1|7857.9|7855.1|8022
1716315300000|2024-05-21 18:15:00|7861.9|7859.1|7872.9|7870.1|7875.9|7873.1|7854.9|7852.1|4210
1716315600000|2024-05-21 18:20:00|7873.9|7871.1|7871.9|7869.1|7878.9|7876.1|7867.9|7865.1|2681
1716315900000|2024-05-21 18:25:00|7872.9|7870.1|7856.9|7854.1|7887.8|7885|7853.9|7851.1|18165
1716316200000|2024-05-21 18:30:00|7857.8|7855|7854.9|7852.1|7863.9|7861|7854.9|7852.1|1905
1716316500000|2024-05-21 18:35:00|7855.8|7853|7857.9|7855.1|7859.9|7857.1|7850.4|7847.1|1785
1716316800000|2024-05-21 18:40:00|7858.9|7854.1|7857.9|7855.1|7861.9|7858.1|7856.9|7854.1|730
1716317100000|2024-05-21 18:45:00|7858.9|7856.1|7861.9|7859.1|7861.9|7859.1|7856.9|7854.1|571
1716317400000|2024-05-21 18:50:00|7862.9|7860.1|7863.9|7861.1|7864.9|7862.1|7858.9|7856.1|375
1716317700000|2024-05-21 18:55:00|7864.9|7862.1|7864.8|7862|7865.9|7863.1|7863.9|7860.1|350
1716318000000|2024-05-21 19:00:00|7864.9|7862.1|7863.9|7861.1|7869.9|7867|7862.9|7860.1|997
1716318300000|2024-05-21 19:05:00|7863.8|7861|7866.8|7864|7866.9|7864|7861.9|7859.1|211
1716318600000|2024-05-21 19:10:00|7865.9|7863.1|7868.9|7866.1|7869.3|7866.1|7864.9|7862.1|127
1716318900000|2024-05-21 19:15:00|7868.8|7866|7865.8|7862|7868.9|7866.1|7864.9|7862|204
1716319200000|2024-05-21 19:20:00|7865.9|7863|7864.8|7862|7867.8|7865|7863.8|7860.6|278
1716319500000|2024-05-21 19:25:00|7863.8|7860|7864.8|7861|7864.8|7862|7861.8|7859|521
1716319800000|2024-05-21 19:30:00|7863.9|7861.1|7863.8|7861|7867.8|7865|7863.8|7860|518
1716320100000|2024-05-21 19:35:00|7864.8|7860|7865.8|7863|7866.8|7864|7860.8|7858|995
1716320400000|2024-05-21 19:40:00|7866.8|7864|7863.8|7861|7866.8|7864|7860.8|7858|423
1716320700000|2024-05-21 19:45:00|7862.8|7860|7863.8|7861|7865.8|7863|7862.8|7860|1010
1716321000000|2024-05-21 19:50:00|7864.8|7862|7859.8|7857|7864.8|7862|7858.8|7856|569
1716321300000|2024-05-21 19:55:00|7858.8|7856|7864.8|7862|7864.8|7862|7858.8|7856|471
1716321600000|2024-05-21 20:00:00|7863.8|7861|7863.8|7861|7864.8|7862|7862.8|7860|143
1716321900000|2024-05-21 20:05:00|7862.8|7860|7863.8|7861|7863.8|7861|7862.8|7860|83
1716322200000|2024-05-21 20:10:00|7864.8|7862|7863.8|7861|7866.8|7864|7863.8|7861|156
1716322500000|2024-05-21 20:15:00|7862.8|7860|7857.8|7855|7863.8|7860.5|7857.8|7855|156
1716322800000|2024-05-21 20:20:00|7858.8|7854.9|7859.8|7857|7861.8|7858|7857.8|7854.9|127
1716323100000|2024-05-21 20:25:00|7859.7|7856.9|7858.8|7856|7860.8|7858|7857.8|7855|284
1716323400000|2024-05-21 20:30:00|7857.8|7855|7834.8|7832|7858.8|7856|7832.8|7829|2697
1716323700000|2024-05-21 20:35:00|7833.8|7831|7828.9|7825.1|7834.8|7831|7824.9|7822.1|2017
1716324000000|2024-05-21 20:40:00|7827.9|7826.1|7829.9|7827.1|7833.4|7830.1|7824.9|7822.1|1287
1716324300000|2024-05-21 20:45:00|7828.9|7826.1|7825|7821.2|7828.9|7826.1|7821|7818.2|780
1716324600000|2024-05-21 20:50:00|7824.9|7821.1|7823|7820.2|7829|7825.2|7823|7819.7|577
1716324900000|2024-05-21 20:55:00|7824|7819.2|7820.5|7816.7|7826|7822.2|7817|7814.2|404
1716328800000|2024-05-21 22:00:00|7812.9|7810.1|7810.9|7808.1|7813.9|7811.1|7807.9|7804.1|277
1716329100000|2024-05-21 22:05:00|7811.9|7809.1|7816.9|7814.1|7816.9|7814.1|7811.9|7809.1|89
1716329400000|2024-05-21 22:10:00|7817.9|7815.1|7817.9|7815.1|7819.4|7816.1|7817.9|7814.1|48
1716329700000|2024-05-21 22:15:00|7818.9|7814.1|7816.9|7814.1|7818.9|7815.1|7816.4|7813.1|68
1716330000000|2024-05-21 22:20:00|7817.9|7813.1|7816.9|7814.1|7817.9|7815.1|7816.9|7813.1|27
1716330300000|2024-05-21 22:25:00|7817.9|7815.1|7816.9|7814.1|7818.9|7816.1|7816.9|7814.1|40
1716330600000|2024-05-21 22:30:00|7817.9|7815.1|7821.9|7819.1|7823.9|7821.1|7817.9|7814.1|202
1716330900000|2024-05-21 22:35:00|7821.4|7818.1|7821.9|7818.1|7821.9|7819.1|7820.9|7818.1|124
1716331200000|2024-05-21 22:40:00|7822.4|7818.6|7823.9|7821.1|7825.4|7822.1|7820.9|7818.1|142
1716331500000|2024-05-21 22:45:00|7823.8|7821|7821.9|7819.1|7823.9|7821.1|7821.9|7819|36
1716331800000|2024-05-21 22:50:00|7821.8|7819|7822.9|7820.1|7823.8|7820.1|7821.8|7819|16
1716332100000|2024-05-21 22:55:00|7822.8|7820|7825.8|7822|7826.8|7823.1|7822.8|7820|69
1716332400000|2024-05-21 23:00:00|7824.9|7822.1|7825.8|7822|7825.9|7823|7824.9|7822|22
1716332700000|2024-05-21 23:05:00|7826.8|7823|7826.8|7824|7826.8|7824|7825.8|7823|93
1716333000000|2024-05-21 23:10:00|7825.8|7823|7827.8|7825|7827.8|7825|7825.8|7823|81
1716333300000|2024-05-21 23:15:00|7828.8|7826|7828.8|7826|7829.8|7827|7827.8|7825|82
1716333600000|2024-05-21 23:20:00|7827.8|7825|7829.8|7826|7830.3|7827|7827.8|7825|33
1716333900000|2024-05-21 23:25:00|7828.8|7827|7829.8|7827|7829.8|7827|7828.8|7826|17
1716334200000|2024-05-21 23:30:00|7830.8|7828|7834.8|7831|7834.8|7832|7830.8|7828|147
1716334500000|2024-05-21 23:35:00|7833.8|7832|7834.8|7832|7836.8|7834|7833.8|7831|78
1716334800000|2024-05-21 23:40:00|7833.8|7831|7830.8|7828|7833.8|7831|7830.8|7827.5|48
1716335100000|2024-05-21 23:45:00|7829.8|7827|7828.8|7825|7830.8|7827|7827.8|7824.5|56
1716335400000|2024-05-21 23:50:00|7829.8|7826|7828.8|7826|7830.3|7827|7828.8|7826|22
1716335700000|2024-05-21 23:55:00|7829.8|7825|7829.8|7827|7830.8|7828|7827.8|7825|97
1716336000000|2024-05-22 00:00:00|7828.8|7826|7830.8|7827|7832.8|7830|7828.3|7825|381
1716336300000|2024-05-22 00:05:00|7829.8|7828|7833.8|7831|7834.8|7832|7829.8|7827|85
1716336600000|2024-05-22 00:10:00|7832.8|7830|7826.8|7824|7833.8|7831|7826.8|7824|59
1716336900000|2024-05-22 00:15:00|7827.8|7824.5|7825.8|7823|7827.8|7824.5|7824.8|7822|63
1716337200000|2024-05-22 00:20:00|7824.8|7822|7822.8|7820|7825.8|7823|7822.8|7820|99
1716337500000|2024-05-22 00:25:00|7823.8|7821|7822.8|7820|7824.8|7821|7821.8|7819|83
1716337800000|2024-05-22 00:30:00|7821.8|7819|7821.8|7819|7822.8|7820|7821.8|7819|46
1716338100000|2024-05-22 00:35:00|7820.8|7818|7815.8|7813|7820.8|7818|7814.8|7812|282
1716338400000|2024-05-22 00:40:00|7814.8|7812|7816.8|7814|7817.8|7815|7814.8|7812|249
1716338700000|2024-05-22 00:45:00|7817.8|7813|7808.8|7806|7817.8|7815|7805.8|7803|534
1716339000000|2024-05-22 00:50:00|7807.8|7805|7804.8|7802|7808.8|7805|7804.8|7802|173
1716339300000|2024-05-22 00:55:00|7805.7|7801.9|7807.7|7804.9|7807.7|7804.9|7805.7|7801.9|206
1716339600000|2024-05-22 01:00:00|7807.8|7804|7812.7|7809.9|7816.7|7812.9|7797.7|7794.9|603
1716339900000|2024-05-22 01:05:00|7811.7|7808.9|7821.7|7818.9|7823.7|7820.9|7810.7|7807.9|233
1716340200000|2024-05-22 01:10:00|7822.7|7819.9|7818.7|7815.9|7823.7|7820.9|7816.7|7813.9|128
1716340500000|2024-05-22 01:15:00|7819.7|7816.9|7818.7|7814.9|7821.7|7818.9|7815.7|7812.9|195
1716340800000|2024-05-22 01:20:00|7817.7|7813.9|7812.7|7809.9|7817.7|7814.9|7809.7|7806.9|184
1716341100000|2024-05-22 01:25:00|7813.7|7810.9|7810.7|7807.9|7813.7|7810.9|7809.7|7806.9|79
1716341400000|2024-05-22 01:30:00|7811.7|7806.9|7801.7|7798.9|7812.7|7809.9|7790.7|7787.9|799
1716341700000|2024-05-22 01:35:00|7800.7|7797.9|7799.7|7796.9|7805.7|7802.9|7799.7|7796.9|191
1716342000000|2024-05-22 01:40:00|7800.7|7797.9|7794.7|7791.9|7803.7|7800.9|7793.7|7790.9|238
1716342300000|2024-05-22 01:45:00|7795.7|7792.9|7801.7|7797.9|7802.2|7798.9|7795.7|7792.9|172
1716342600000|2024-05-22 01:50:00|7800.7|7796.9|7808.7|7804.9|7809.2|7805.9|7799.7|7796.9|144
1716342900000|2024-05-22 01:55:00|7807.7|7803.9|7805.7|7801.9|7808.7|7804.9|7802.7|7799.9|98
1716343200000|2024-05-22 02:00:00|7806.7|7802.9|7814.7|7811.9|7816.7|7813.9|7806.7|7802.9|302
1716343500000|2024-05-22 02:05:00|7815.7|7812.9|7812.7|7809.9|7817.2|7813.9|7811.7|7808.9|309
1716343800000|2024-05-22 02:10:00|7812.2|7808.9|7810.7|7807.9|7813.7|7810.9|7809.7|7806.9|103
1716344100000|2024-05-22 02:15:00|7812.6|7806.9|7811.7|7808.9|7813.7|7810.9|7810.7|7806.9|56
1716344400000|2024-05-22 02:20:00|7811.2|7807.9|7811.7|7808.9|7813.7|7810.9|7810.7|7807.9|32
1716344700000|2024-05-22 02:25:00|7811.6|7808.8|7813.7|7810.9|7813.7|7810.9|7811.6|7808.8|23
1716345000000|2024-05-22 02:30:00|7814.7|7811.8|7809.7|7806.9|7815.6|7811.9|7807.7|7804.8|90
1716345300000|2024-05-22 02:35:00|7810.6|7806.8|7806.7|7803.9|7811.7|7807.9|7806.6|7803.8|65
1716345600000|2024-05-22 02:40:00|7807.6|7804.8|7800.7|7797.9|7807.7|7804.8|7798.6|7795.8|207
1716345900000|2024-05-22 02:45:00|7800.6|7797.8|7795.6|7792.8|7800.7|7797.9|7794.6|7791.8|160
1716346200000|2024-05-22 02:50:00|7795.7|7792.9|7795.6|7792.8|7797.6|7794.8|7794.6|7791.8|124
1716346500000|2024-05-22 02:55:00|7795.7|7792.9|7801.6|7798.8|7801.6|7798.8|7795.7|7792.8|121
1716346800000|2024-05-22 03:00:00|7802.6|7799.8|7801.6|7797.8|7805.6|7801.8|7800.6|7797.8|135
1716347100000|2024-05-22 03:05:00|7800.6|7798.8|7803.6|7800.8|7804.6|7801.8|7798.6|7795.8|99
1716347400000|2024-05-22 03:10:00|7804.6|7801.8|7808.6|7805.8|7808.6|7805.8|7804.6|7801.8|106
1716347700000|2024-05-22 03:15:00|7807.6|7804.8|7806.6|7803.8|7809.6|7806.8|7805.6|7802.8|58
1716348000000|2024-05-22 03:20:00|7807.6|7802.8|7801.6|7798.8|7807.6|7802.8|7801.6|7798.8|57
1716348300000|2024-05-22 03:25:00|7802.6|7797.8|7798.6|7794.8|7802.6|7799.8|7798.6|7794.8|61
1716348600000|2024-05-22 03:30:00|7799.6|7795.8|7804.6|7800.8|7804.6|7801.8|7799.6|7795.8|112
1716348900000|2024-05-22 03:35:00|7803.6|7801.8|7804.6|7801.8|7807.6|7804.8|7803.6|7800.8|276
1716349200000|2024-05-22 03:40:00|7805.6|7802.3|7803.6|7800.8|7805.6|7802.3|7802.6|7799.8|36
1716349500000|2024-05-22 03:45:00|7802.6|7799.8|7800.6|7797.8|7803.6|7800.8|7800.6|7797.8|74
1716349800000|2024-05-22 03:50:00|7801.6|7798.8|7804.6|7801.8|7805.6|7802.8|7801.6|7798.8|62
1716350100000|2024-05-22 03:55:00|7805.5|7802.7|7804.6|7801.8|7806.6|7802.8|7803.6|7800.8|63
1716350400000|2024-05-22 04:00:00|7805.6|7802.8|7804.6|7801.8|7806.6|7803.7|7802.6|7799.8|210
1716350700000|2024-05-22 04:05:00|7805.5|7802.7|7809.5|7805.7|7810.5|7806.7|7805.5|7802.7|221
1716351000000|2024-05-22 04:10:00|7808.6|7805.8|7806.6|7803.8|7809.5|7805.8|7806.5|7803.7|44
1716351300000|2024-05-22 04:15:00|7806.5|7803.7|7805.6|7802.8|7808.6|7805.7|7805.5|7802.7|93
1716351600000|2024-05-22 04:20:00|7805.5|7802.7|7809.5|7806.7|7809.6|7806.7|7805.5|7802.7|57
1716351900000|2024-05-22 04:25:00|7809|7805.7|7810.5|7807.7|7811.6|7808.8|7809|7805.7|59
1716352200000|2024-05-22 04:30:00|7810.6|7807.8|7805.5|7802.7|7811.5|7807.8|7805.5|7802.7|74
1716352500000|2024-05-22 04:35:00|7806.5|7803.7|7800.5|7796.7|7806.5|7803.7|7798.5|7795.7|185
1716352800000|2024-05-22 04:40:00|7801.5|7797.7|7802.5|7799.7|7803.5|7800.7|7801.5|7797.7|40
1716353100000|2024-05-22 04:45:00|7803.5|7798.7|7801.5|7798.7|7803.5|7798.7|7801.5|7798.7|18
1716353400000|2024-05-22 04:50:00|7802.5|7799.7|7803.5|7800.7|7803.5|7800.7|7802.5|7799.7|45
1716353700000|2024-05-22 04:55:00|7802.6|7799.7|7803.5|7799.7|7803.5|7800.7|7802.5|7799.7|29
1716354000000|2024-05-22 05:00:00|7802.5|7800.7|7802.5|7799.7|7803.5|7800.7|7802.5|7799.7|98
1716354300000|2024-05-22 05:05:00|7801.5|7798.7|7798.5|7795.7|7801.5|7798.7|7796.5|7793.7|150
1716354600000|2024-05-22 05:10:00|7797.5|7794.7|7798.5|7795.7|7799.5|7796.7|7796.5|7793.7|101
1716354900000|2024-05-22 05:15:00|7797.5|7794.7|7799.5|7796.7|7801.5|7798.7|7797.5|7794.7|40
1716355200000|2024-05-22 05:20:00|7798.5|7795.7|7800.5|7797.7|7801.5|7798.7|7798.5|7795.7|104
1716355500000|2024-05-22 05:25:00|7799.5|7796.7|7798.5|7795.7|7801.5|7798.7|7798.5|7795.7|38
1716355800000|2024-05-22 05:30:00|7799.5|7796.7|7798.5|7795.7|7800.5|7797.7|7793.5|7790.7|268
1716356100000|2024-05-22 05:35:00|7797.5|7794.7|7798.5|7794.7|7798.5|7795.7|7794.5|7791.7|178
1716356400000|2024-05-22 05:40:00|7797.5|7795.7|7799.5|7796.7|7799.5|7796.7|7795.5|7792.7|99
1716356700000|2024-05-22 05:45:00|7798.5|7795.7|7796.5|7793.7|7800.5|7797.7|7796.4|7793.6|131
1716357000000|2024-05-22 05:50:00|7796.4|7793.6|7803.4|7800.6|7804.5|7801.7|7796.4|7793.6|143
1716357300000|2024-05-22 05:55:00|7803.5|7800.7|7805.5|7802.7|7806.4|7802.7|7802.5|7799.6|115
1716357600000|2024-05-22 06:00:00|7806.4|7802.6|7805.4|7801.6|7807.4|7804.6|7804.4|7801.2|177
1716357900000|2024-05-22 06:05:00|7804.4|7800.6|7798.4|7795.6|7805.4|7802.6|7797.5|7794.6|177
1716358200000|2024-05-22 06:10:00|7798.5|7795.7|7796.4|7793.6|7802.4|7799.6|7794.9|7791.6|165
1716358500000|2024-05-22 06:15:00|7797.4|7792.6|7797.4|7794.6|7798.4|7795.6|7794.4|7791.6|109
1716358800000|2024-05-22 06:20:00|7796.4|7793.6|7800.4|7797.6|7801.4|7798.6|7794.4|7791.6|348
1716359100000|2024-05-22 06:25:00|7801.4|7798.6|7799.4|7795.6|7801.4|7798.6|7797.4|7794.6|112
1716359400000|2024-05-22 06:30:00|7798.5|7795.7|7794.4|7790.6|7798.5|7795.7|7791.4|7788.6|254
1716359700000|2024-05-22 06:35:00|7793.4|7790.7|7792.4|7789.6|7794.9|7791.6|7792.4|7789.6|97
1716360000000|2024-05-22 06:40:00|7793.4|7789.7|7798.4|7795.6|7799.4|7796.6|7792.4|7789.6|150
1716360300000|2024-05-22 06:45:00|7797.4|7794.6|7799.4|7796.6|7800.4|7797.6|7797.4|7794.6|111
1716360600000|2024-05-22 06:50:00|7798.4|7795.6|7790.4|7786.6|7799.4|7796.6|7789.4|7785.6|241
1716360900000|2024-05-22 06:55:00|7789.4|7787.6|7784.4|7780.6|7790.4|7787.6|7783.4|7779.6|577
1716361200000|2024-05-22 07:00:00|7783.4|7779.6|7773.4|7770.6|7783.4|7779.6|7770.4|7767.6|1254
1716361500000|2024-05-22 07:05:00|7772.4|7769.6|7770.4|7767.6|7775.4|7772.6|7767.4|7764.6|748
1716361800000|2024-05-22 07:10:00|7769.4|7766.6|7761.4|7758.6|7770.4|7767.6|7760.4|7755.7|1132
1716362100000|2024-05-22 07:15:00|7762.4|7759.6|7756.5|7753.7|7763.4|7760.6|7751.5|7747.7|1497
1716362400000|2024-05-22 07:20:00|7755.5|7752.7|7755.4|7752.6|7757.5|7754.7|7751.4|7748.6|441
1716362700000|2024-05-22 07:25:00|7754.5|7751.7|7757.4|7753.6|7757.9|7754.7|7750.4|7747.6|514
1716363000000|2024-05-22 07:30:00|7757.5|7753.7|7754.4|7751.6|7758.4|7755.6|7750.4|7747.6|610
1716363300000|2024-05-22 07:35:00|7755.4|7750.7|7753.4|7750.6|7755.4|7751.7|7751.4|7747.6|288
1716363600000|2024-05-22 07:40:00|7752.5|7749.7|7744.4|7740.6|7758.4|7755.6|7742.4|7739.6|1066
1716363900000|2024-05-22 07:45:00|7743.5|7741.6|7737.4|7734.6|7743.5|7741.6|7735|7731.7|704
1716364200000|2024-05-22 07:50:00|7736.5|7733.6|7745.4|7742.6|7747.4|7744.6|7735.4|7732.6|611
1716364500000|2024-05-22 07:55:00|7744.4|7741.6|7755.4|7752.6|7758.4|7755.6|7744.4|7741.6|1203
1716364800000|2024-05-22 08:00:00|7757.3|7754.5|7765.3|7761.5|7766.3|7763.5|7755.3|7752.5|820
1716365100000|2024-05-22 08:05:00|7764.3|7762.5|7773.2|7770.4|7773.2|7770.4|7762.3|7759.5|1152
1716365400000|2024-05-22 08:10:00|7772.2|7769.4|7766.2|7763.4|7774.2|7771.4|7764.2|7761.4|605
1716365700000|2024-05-22 08:15:00|7767.2|7764.4|7757.2|7754.4|7770.2|7767.4|7756.2|7753.4|774
1716366000000|2024-05-22 08:20:00|7757.3|7753.5|7761.3|7758.5|7765.3|7762.5|7754.3|7751.4|577
1716366300000|2024-05-22 08:25:00|7762.2|7759.4|7757.3|7754.5|7762.3|7759.5|7749.3|7746.5|687
1716366600000|2024-05-22 08:30:00|7757.2|7754.4|7748.2|7745.4|7758.7|7755.4|7745.2|7742.4|337
1716366900000|2024-05-22 08:35:00|7747.2|7744.4|7763.2|7760.4|7765.2|7761.4|7745.7|7742.4|674
1716367200000|2024-05-22 08:40:00|7762.2|7759.4|7765.2|7762.4|7767.2|7764.4|7756.2|7753.4|549
1716367500000|2024-05-22 08:45:00|7766.2|7763.4|7770.2|7767.4|7770.2|7767.4|7765.2|7762.4|250
1716367800000|2024-05-22 08:50:00|7771.2|7768.4|7787.2|7784.4|7789.2|7786.4|7770.2|7766.4|899
1716368100000|2024-05-22 08:55:00|7786.2|7783.4|7790.2|7787.4|7793.2|7790.4|7782.2|7779.4|926
1716368400000|2024-05-22 09:00:00|7790.7|7786.4|7782.2|7778.4|7790.7|7787.4|7776.2|7773.4|476
1716368700000|2024-05-22 09:05:00|7783.2|7779.4|7762.2|7758.4|7783.2|7780.4|7761.2|7758.4|649
1716369000000|2024-05-22 09:10:00|7761.2|7758.3|7756.1|7753.3|7765.2|7762.4|7755.2|7752.4|581
1716369300000|2024-05-22 09:15:00|7755.2|7752.4|7754.1|7750.3|7756.2|7753.3|7749.1|7746.3|471
1716369600000|2024-05-22 09:20:00|7753.2|7750.4|7756.2|7753.4|7759.2|7756.4|7753.1|7749.9|403
1716369900000|2024-05-22 09:25:00|7756.1|7752.4|7771.1|7767.3|7774.1|7771.3|7755.1|7752.3|712
1716370200000|2024-05-22 09:30:00|7772.1|7768.3|7794.1|7791.3|7795.5|7792.3|7772.1|7768.3|1234
1716370500000|2024-05-22 09:35:00|7795.1|7792.3|7798.1|7795.3|7801.1|7798.3|7790|7787.2|1229
1716370800000|2024-05-22 09:40:00|7799.1|7794.3|7800.1|7796.3|7811.1|7808.3|7797.1|7794.2|1392
1716371100000|2024-05-22 09:45:00|7800|7796.2|7799.1|7796.3|7803.1|7800.3|7793.1|7789.3|672
1716371400000|2024-05-22 09:50:00|7800.1|7797.3|7808.1|7804.3|7810.1|7807.2|7799.1|7796.3|847
1716371700000|2024-05-22 09:55:00|7807.1|7805.3|7801.1|7798.3|7809.1|7806.3|7801.1|7798.3|491
1716372000000|2024-05-22 10:00:00|7802.1|7799.3|7792.1|7789.3|7805|7802.2|7790.1|7787.3|609
1716372300000|2024-05-22 10:05:00|7793.1|7790.3|7805|7802.2|7812.1|7809.3|7792.2|7789.3|648
1716372600000|2024-05-22 10:10:00|7805.1|7802.3|7807.1|7803.3|7809|7806.2|7800|7797.2|351
1716372900000|2024-05-22 10:15:00|7807|7803.2|7812|7809.2|7817|7814.2|7806|7803.2|500
1716373200000|2024-05-22 10:20:00|7811.1|7808.3|7820|7817.2|7822|7819.2|7808|7805.2|706
1716373500000|2024-05-22 10:25:00|7819|7816.2|7822|7819.2|7824.5|7821.2|7817|7813.2|507
1716373800000|2024-05-22 10:30:00|7821|7818.2|7825|7821.2|7825|7822.2|7819|7816.2|554
1716374100000|2024-05-22 10:35:00|7824|7822.2|7825|7822.2|7830|7827.2|7824|7821.2|684
1716374400000|2024-05-22 10:40:00|7826|7823.2|7822|7819.2|7826|7823.2|7818|7815.2|612
1716374700000|2024-05-22 10:45:00|7823|7820.2|7831|7827.2|7832|7829.2|7823|7820.2|462
1716375000000|2024-05-22 10:50:00|7832|7828.2|7828|7825.2|7832|7828.2|7825|7822.2|384
1716375300000|2024-05-22 10:55:00|7827|7824.2|7827|7824.2|7829|7826.2|7825|7822.2|232
1716375600000|2024-05-22 11:00:00|7826|7823.2|7826|7823.2|7827.5|7824.2|7819|7816.2|358
1716375900000|2024-05-22 11:05:00|7825|7822.2|7828|7825.2|7830|7827.2|7822.9|7819.7|536
1716376200000|2024-05-22 11:10:00|7829|7826.1|7820|7816.2|7829|7826.1|7818.9|7816.1|391
1716376500000|2024-05-22 11:15:00|7819.9|7817.1|7811|7808.2|7822|7819.2|7810|7807.2|447
1716376800000|2024-05-22 11:20:00|7812|7809.1|7806|7803.2|7812.4|7809.1|7805.9|7803.1|488
1716377100000|2024-05-22 11:25:00|7806.9|7802.2|7810|7807.2|7811|7808.1|7804|7800.7|383
1716377400000|2024-05-22 11:30:00|7809.9|7806.2|7805|7801.2|7809.9|7807.1|7801|7798.2|412
1716377700000|2024-05-22 11:35:00|7804.9|7802.1|7805.9|7803.1|7809|7806.1|7803|7800.1|299
1716378000000|2024-05-22 11:40:00|7806|7803.2|7790|7786.2|7806.4|7803.2|7786|7783.2|1389
1716378300000|2024-05-22 11:45:00|7789|7787.2|7791|7788.2|7793|7790.2|7785|7782.2|569
1716378600000|2024-05-22 11:50:00|7790|7787.2|7787|7784.2|7791|7788.2|7787|7783.2|230
1716378900000|2024-05-22 11:55:00|7786|7783.2|7777|7774.2|7789|7786.2|7775|7771.8|2075
1716379200000|2024-05-22 12:00:00|7778|7775.2|7778|7775.2|7781|7778.2|7769|7766.2|1330
1716379500000|2024-05-22 12:05:00|7777.9|7775.1|7782.9|7780.1|7785.9|7783.1|7773|7770.2|927
1716379800000|2024-05-22 12:10:00|7783.9|7781.1|7790.9|7788.1|7795.9|7793.1|7782.9|7780.1|828
1716380100000|2024-05-22 12:15:00|7789.9|7787.1|7779|7776.2|7790.9|7788.1|7776|7773.1|1599
1716380400000|2024-05-22 12:20:00|7778.9|7776.1|7783.9|7781.1|7784.9|7782.1|7775|7772.2|702
1716380700000|2024-05-22 12:25:00|7782.9|7780.1|7790.8|7788|7799.8|7797|7780.9|7778.1|2703
1716381000000|2024-05-22 12:30:00|7789.9|7787.1|7791.8|7789|7796.8|7794|7781.9|7779.1|2743
1716381300000|2024-05-22 12:35:00|7790.9|7788|7806.8|7803|7811.8|7809|7790.8|7788|1931
1716381600000|2024-05-22 12:40:00|7805.9|7803.1|7790.9|7788.1|7805.9|7803.1|7784.9|7782.1|2205
1716381900000|2024-05-22 12:45:00|7789.9|7787.1|7779.9|7777.1|7792.9|7790.1|7776.9|7774.1|818
1716382200000|2024-05-22 12:50:00|7778.9|7776.1|7786.9|7784.1|7793.4|7790.1|7778.9|7776.1|1235
1716382500000|2024-05-22 12:55:00|7787.9|7785.1|7790|7787.2|7791.9|7789.1|7779|7775.2|2412
1716382800000|2024-05-22 13:00:00|7789.9|7787.1|7770|7766.2|7795|7792.1|7761|7758.2|5800
1716383100000|2024-05-22 13:05:00|7770.9|7768.1|7791.9|7789.1|7798.9|7796.1|7770|7766.7|2619
1716383400000|2024-05-22 13:10:00|7790.9|7788.1|7799.9|7797.1|7800.9|7798.1|7781.9|7779.1|1132
1716383700000|2024-05-22 13:15:00|7798.9|7796.1|7799.9|7797.1|7807.9|7805.1|7795.4|7792.1|2022
1716384000000|2024-05-22 13:20:00|7799|7796.2|7783|7780.2|7802.9|7800.1|7782|7779.2|1618
1716384300000|2024-05-22 13:25:00|7784|7781.1|7769|7765.2|7787|7783.6|7768|7765.2|2238
1716384600000|2024-05-22 13:30:00|7768|7766.2|7757|7754.2|7771|7768.2|7752|7749.2|2634
1716384900000|2024-05-22 13:35:00|7758|7755.2|7757.9|7754.1|7765.4|7762.1|7749.6|7746.3|2769
1716385200000|2024-05-22 13:40:00|7757|7754.2|7749|7745.2|7761|7758.2|7746.9|7744.1|5491
1716385500000|2024-05-22 13:45:00|7750|7746.2|7759.9|7757.1|7762.9|7760.1|7746|7743.2|2110
1716385800000|2024-05-22 13:50:00|7759|7756.1|7773.9|7771.1|7778.9|7776.1|7750.9|7748.1|2200
1716386100000|2024-05-22 13:55:00|7772.9|7770.1|7768.9|7766.1|7775.9|7773.1|7764.9|7761.6|2738
1716386400000|2024-05-22 14:00:00|7768|7765.2|7766.9|7764.1|7773.5|7770.6|7756.9|7754.1|1551
1716386700000|2024-05-22 14:05:00|7767.9|7765.1|7755.9|7753.1|7771.9|7769.1|7748.9|7746.1|1573
1716387000000|2024-05-22 14:10:00|7754|7752.1|7751.9|7748.1|7762.9|7760.1|7745.9|7743.1|1564
1716387300000|2024-05-22 14:15:00|7750.9|7747.1|7755.9|7753.1|7758.4|7755.1|7748.9|7746.1|1333
1716387600000|2024-05-22 14:20:00|7756.9|7754.1|7759.9|7757.1|7766.9|7764.1|7754.9|7752.1|1469
1716387900000|2024-05-22 14:25:00|7759|7756.2|7778.8|7775|7781.3|7778.1|7759|7756.2|2565
1716388200000|2024-05-22 14:30:00|7780.3|7776.5|7794.8|7792|7801.8|7799|7777.9|7773.1|6598
1716388500000|2024-05-22 14:35:00|7795.8|7793|7794.7|7790.9|7801.8|7798.9|7783.8|7781|3160
1716388800000|2024-05-22 14:40:00|7793.8|7791|7799.7|7796.9|7815.7|7812.9|7793.7|7790.9|3782
1716389100000|2024-05-22 14:45:00|7799.8|7797|7799.7|7796.9|7811.8|7808.9|7797.7|7794.9|1667
1716389400000|2024-05-22 14:50:00|7798.8|7796|7822.6|7819.8|7829.5|7826.7|7796.7|7793.9|8000
1716389700000|2024-05-22 14:55:00|7823.6|7820.3|7822.6|7819.8|7826.6|7823.8|7816.6|7813.8|2357
1716390000000|2024-05-22 15:00:00|7821.6|7818.8|7811.6|7808.8|7828.6|7825.8|7809.6|7806.8|3081
1716390300000|2024-05-22 15:05:00|7812.6|7808.9|7836.6|7833.8|7838.6|7835.8|7811.6|7808.8|3561
1716390600000|2024-05-22 15:10:00|7837.6|7834.3|7834.6|7831.8|7840.1|7836.8|7825.6|7822.8|1573
1716390900000|2024-05-22 15:15:00|7835.5|7832.7|7825.6|7822.8|7838.6|7834.8|7818.6|7815.3|2291
1716391200000|2024-05-22 15:20:00|7826.6|7821.8|7826.6|7823.8|7830.6|7827.8|7816.6|7813.8|1830
1716391500000|2024-05-22 15:25:00|7826.5|7823.7|7800.6|7797.8|7833|7829.8|7798.6|7795.8|3697
1716391800000|2024-05-22 15:30:00|7801.6|7798.8|7795.6|7792.8|7809.6|7806.8|7792.6|7789.8|3250
1716392100000|2024-05-22 15:35:00|7794.6|7791.8|7810.6|7807.8|7812.6|7809.8|7791.6|7788.8|1168
1716392400000|2024-05-22 15:40:00|7811.6|7808.8|7803.6|7800.8|7814.6|7811.8|7801.6|7798.8|1713
1716392700000|2024-05-22 15:45:00|7804.6|7801.8|7796.6|7793.8|7810.6|7806.8|7791.6|7788.8|1040
1716393000000|2024-05-22 15:50:00|7795.6|7792.8|7789.6|7786.8|7799.6|7795.8|7788.6|7785.8|1189
1716393300000|2024-05-22 15:55:00|7790.5|7787.7|7781.6|7778.8|7790.6|7787.8|7775.7|7772.9|4388
1716393600000|2024-05-22 16:00:00|7781.7|7778.9|7769.7|7766.9|7783.7|7780.8|7767.6|7764.8|2009
1716393900000|2024-05-22 16:05:00|7768.7|7765.9|7775.7|7771.9|7779.7|7776.9|7761.7|7758.9|2488
1716394200000|2024-05-22 16:10:00|7774.8|7772.9|7779.7|7776.9|7788.6|7784.8|7774.7|7771.9|3207
1716394500000|2024-05-22 16:15:00|7779.6|7776.8|7779.7|7776.9|7788.6|7785.8|7773.7|7770.9|4246
1716394800000|2024-05-22 16:20:00|7778.7|7775.9|7794.6|7791.8|7797.6|7794.8|7777.7|7774.8|2963
1716395100000|2024-05-22 16:25:00|7793.6|7790.8|7805.5|7802.7|7810.5|7807.7|7793.6|7790.8|1743
1716395400000|2024-05-22 16:30:00|7806.5|7803.7|7816.5|7813.7|7820.5|7817.7|7805.5|7802.7|1747
1716395700000|2024-05-22 16:35:00|7817.5|7814.7|7813.5|7810.7|7819.5|7816.7|7809.5|7806.7|2644
1716396000000|2024-05-22 16:40:00|7814.4|7811.6|7822.4|7819.6|7831.4|7828.6|7813.5|7810.7|2335
1716396300000|2024-05-22 16:45:00|7822.5|7819.7|7820.4|7817.6|7828.4|7825.6|7816.5|7813.6|1066
1716396600000|2024-05-22 16:50:00|7820.5|7816.7|7827.4|7824.6|7828.4|7825.6|7816.5|7813.7|927
1716396900000|2024-05-22 16:55:00|7828.4|7825.6|7807.5|7804.7|7831.4|7828.6|7804.5|7801.7|2173
1716397200000|2024-05-22 17:00:00|7807.6|7804.8|7813.5|7810.7|7813.5|7810.7|7801.5|7798.7|2834
1716397500000|2024-05-22 17:05:00|7815.4|7812.6|7812.5|7809.7|7820.5|7817.7|7811.4|7808.6|1008
1716397800000|2024-05-22 17:10:00|7813.5|7808.7|7811.5|7807.7|7819.5|7816.6|7804.6|7801.8|2311
1716398100000|2024-05-22 17:15:00|7812|7808.7|7808.5|7805.7|7812.5|7809.7|7803.6|7800.3|614
1716398400000|2024-05-22 17:20:00|7809.5|7806.7|7802.5|7799.7|7811.5|7808.7|7801.5|7798.7|1726
1716398700000|2024-05-22 17:25:00|7801.5|7798.7|7794.5|7791.7|7802.5|7798.7|7792.5|7789.7|2304
1716399000000|2024-05-22 17:30:00|7793.5|7790.7|7783.5|7780.7|7793.9|7790.7|7778.5|7775.7|1287
1716399300000|2024-05-22 17:35:00|7782.5|7779.7|7788.5|7785.7|7793.4|7790.6|7781.4|7778.2|1233
1716399600000|2024-05-22 17:40:00|7789.4|7786.6|7772.5|7769.7|7790.5|7787.7|7769.5|7766.7|1274
1716399900000|2024-05-22 17:45:00|7771.6|7768.8|7775.4|7772.6|7780.4|7777.6|7771.5|7768.7|1151
1716400200000|2024-05-22 17:50:00|7774.4|7771.6|7774.4|7770.6|7775.5|7772.7|7768.5|7765.7|1150
1716400500000|2024-05-22 17:55:00|7773.5|7770.7|7770.4|7767.6|7774.5|7771.7|7768.4|7765.1|690
1716400800000|2024-05-22 18:00:00|7772.4|7768.6|7752.5|7748.7|7772.4|7768.6|7745.5|7742.7|6051
1716401100000|2024-05-22 18:05:00|7751.6|7748.8|7759.4|7756.6|7760.5|7757.6|7746.5|7743.7|2227
1716401400000|2024-05-22 18:10:00|7760.4|7757.6|7762.4|7759.6|7766.4|7763.6|7752.4|7748.7|2045
1716401700000|2024-05-22 18:15:00|7761.4|7758.6|7757.4|7754.6|7764.4|7761.6|7754.4|7751.6|1342
1716402000000|2024-05-22 18:20:00|7757.5|7753.7|7742.5|7739.7|7758.4|7755.6|7740.5|7737.7|5028
1716402300000|2024-05-22 18:25:00|7741.5|7738.7|7753.4|7750.6|7765.3|7762.5|7735.5|7732.7|14114
1716402600000|2024-05-22 18:30:00|7754.3|7751.5|7747.3|7744.5|7757.4|7754.6|7745.3|7742.5|2395
1716402900000|2024-05-22 18:35:00|7747.4|7744.6|7745.4|7742.6|7749.4|7746.6|7743.4|7740.6|1234
1716403200000|2024-05-22 18:40:00|7744.4|7741.6|7740.4|7737.6|7746.4|7743.6|7740.4|7737.6|653
1716403500000|2024-05-22 18:45:00|7741.4|7738.5|7737.3|7734.5|7741.4|7738.6|7737.3|7734.5|466
1716403800000|2024-05-22 18:50:00|7736.4|7733.6|7731.4|7728.6|7737.3|7734.5|7726.4|7723.6|1479
1716404100000|2024-05-22 18:55:00|7731.3|7728.5|7734.3|7731.5|7735.4|7732.6|7728.4|7725.1|1228
1716404400000|2024-05-22 19:00:00|7733.4|7730.6|7730.4|7727.6|7734.4|7731.5|7728.3|7725.5|706
1716404700000|2024-05-22 19:05:00|7731.4|7728.5|7734.4|7731.6|7735.4|7732.6|7730.4|7727.6|291
1716405000000|2024-05-22 19:10:00|7735.4|7732.5|7726.4|7723.6|7735.4|7732.6|7725.4|7722.6|1132
1716405300000|2024-05-22 19:15:00|7727.4|7724.1|7730.4|7727.6|7733.4|7730.6|7726.4|7723.6|818
1716405600000|2024-05-22 19:20:00|7730.3|7726.6|7729.4|7726.6|7730.9|7727.6|7728.4|7725.6|180
1716405900000|2024-05-22 19:25:00|7730.4|7727.6|7728.4|7725.6|7731.4|7728.6|7727.4|7724.6|366
1716406200000|2024-05-22 19:30:00|7729.4|7726.6|7728.4|7725.6|7731.4|7728.6|7728.4|7725.5|185
1716406500000|2024-05-22 19:35:00|7729.4|7726.6|7731.4|7728.6|7732.4|7729.5|7728.4|7725.6|299
1716406800000|2024-05-22 19:40:00|7731.3|7728.5|7731.4|7728.6|7735.3|7732.5|7731.3|7728.5|343
1716407100000|2024-05-22 19:45:00|7732.3|7728.5|7733.4|7730.6|7734.8|7731.5|7732.3|7728.5|356
1716407400000|2024-05-22 19:50:00|7733.3|7730.5|7731.3|7728.5|7733.4|7730.6|7730.3|7727.5|364
1716407700000|2024-05-22 19:55:00|7730.3|7727.5|7732.4|7728.6|7732.8|7729.5|7730.3|7726.5|558
1716408000000|2024-05-22 20:00:00|7732.3|7729.5|7732.3|7729.5|7736.3|7733.5|7731.3|7727.6|362
1716408300000|2024-05-22 20:05:00|7732.4|7728.6|7731.3|7728.5|7733.3|7730.5|7730.3|7727.5|107
1716408600000|2024-05-22 20:10:00|7732.3|7729.5|7733.3|7729.5|7733.4|7730.5|7731.3|7728.5|100
1716408900000|2024-05-22 20:15:00|7732.4|7729.6|7732.4|7729.6|7734.4|7731.5|7732.3|7729.5|79
1716409200000|2024-05-22 20:20:00|7732.3|7729.5|7733.3|7730.5|7733.8|7730.5|7731.4|7728.5|197
1716409500000|2024-05-22 20:25:00|7734.3|7731.5|7733.3|7730.5|7736.3|7732.5|7732.3|7729.5|179
1716409800000|2024-05-22 20:30:00|7734.3|7731.5|7731.3|7728.5|7734.3|7731.5|7731.3|7728.5|140
1716410100000|2024-05-22 20:35:00|7730.3|7727.5|7730.3|7727.5|7732.3|7729.5|7729.3|7726.5|252
1716410400000|2024-05-22 20:40:00|7730.4|7727.6|7729.3|7726.5|7730.4|7727.6|7729.3|7726.5|144
1716410700000|2024-05-22 20:45:00|7728.4|7725.6|7728.3|7725.5|7729.8|7726.5|7727.3|7724.5|123
1716411000000|2024-05-22 20:50:00|7727.4|7724.6|7725.3|7722.5|7729.3|7725.6|7725.3|7722.5|276
1716411300000|2024-05-22 20:55:00|7725.4|7722.6|7723.3|7720.5|7727.3|7724.5|7723.3|7720.5|447
1716415200000|2024-05-22 22:00:00|7727.4|7723.6|7718.4|7715.6|7727.4|7723.6|7717.3|7714.1|351
1716415500000|2024-05-22 22:05:00|7717.4|7714.6|7720.4|7717.6|7721.8|7718.5|7715.4|7712.6|173
1716415800000|2024-05-22 22:10:00|7720.3|7716.6|7713.3|7710.5|7720.3|7717.5|7713.3|7710.5|137
1716416100000|2024-05-22 22:15:00|7712.3|7709.5|7715.3|7711.5|7716.3|7713.5|7712.3|7709.5|285
1716416400000|2024-05-22 22:20:00|7715.4|7711.6|7714.3|7711.5|7716.3|7713.5|7714.3|7711.5|81
1716416700000|2024-05-22 22:25:00|7713.4|7710.5|7714.3|7711.5|7714.3|7711.5|7713.3|7710.5|41
1716417000000|2024-05-22 22:30:00|7713.3|7710.5|7708.3|7705.5|7715.3|7711.5|7708.3|7704.6|332
1716417300000|2024-05-22 22:35:00|7708.4|7705.6|7709.4|7706.6|7711.4|7708.5|7708.4|7705.6|105
1716417600000|2024-05-22 22:40:00|7710.4|7707.6|7710.4|7707.6|7710.4|7707.6|7709.4|7706.6|29
1716417900000|2024-05-22 22:45:00|7711.4|7708.6|7710.3|7707.5|7712.4|7709.5|7710.3|7707.5|56
1716418200000|2024-05-22 22:50:00|7709.4|7706.6|7712.4|7709.6|7712.4|7709.6|7709.4|7706.5|63
1716418500000|2024-05-22 22:55:00|7713.3|7710.5|7717.3|7714.5|7717.4|7714.6|7712.4|7709.6|71
1716418800000|2024-05-22 23:00:00|7717.4|7714.6|7716.3|7713.5|7719.4|7716.6|7716.3|7713.5|84
1716419100000|2024-05-22 23:05:00|7716.4|7713.6|7714.4|7711.6|7716.4|7713.6|7713.4|7710.6|61
1716419400000|2024-05-22 23:10:00|7715.4|7712.6|7714.4|7711.6|7715.4|7712.6|7713.4|7710.6|41
1716419700000|2024-05-22 23:15:00|7713.4|7710.6|7714.4|7711.6|7714.4|7711.6|7712.4|7709.6|45
1716420000000|2024-05-22 23:20:00|7713.4|7710.6|7715.4|7712.6|7715.4|7712.6|7712.4|7709.6|47
1716420300000|2024-05-22 23:25:00|7714.4|7711.6|7716.3|7712.5|7717.3|7713.6|7713.4|7710.6|54
1716420600000|2024-05-22 23:30:00|7715.4|7712.6|7712.4|7709.6|7715.4|7712.6|7712.4|7709.6|30
1716420900000|2024-05-22 23:35:00|7713.4|7710.6|7713.4|7709.6|7713.4|7710.6|7712.4|7709.6|49
1716421200000|2024-05-22 23:40:00|7714.4|7710.6|7714.4|7710.6|7714.4|7711.6|7713.4|7710.6|66
1716421500000|2024-05-22 23:45:00|7713.4|7709.6|7713.4|7710.6|7713.4|7710.6|7712.4|7709.6|7
1716421800000|2024-05-22 23:50:00|7712.4|7709.6|7714.4|7710.6|7714.4|7710.6|7712.4|7709.6|33
1716422100000|2024-05-22 23:55:00|7713.4|7711.5|7714.4|7710.6|7715.4|7712.5|7713.4|7710.5|60
1716422400000|2024-05-23 00:00:00|7714.3|7711.6|7723.3|7720.5|7723.3|7720.5|7714.3|7711.5|684
1716422700000|2024-05-23 00:05:00|7722.3|7719.5|7719.3|7716.5|7722.3|7719.5|7719.3|7716.5|132
1716423000000|2024-05-23 00:10:00|7718.3|7715.5|7722.3|7718.5|7725.3|7722.5|7718.3|7715.5|225
1716423300000|2024-05-23 00:15:00|7721.4|7719.5|7721.4|7717.6|7722.3|7719.5|7719.4|7716.5|57
1716423600000|2024-05-23 00:20:00|7721.3|7718.5|7720.4|7717.6|7721.4|7718.6|7720.3|7717.1|85
1716423900000|2024-05-23 00:25:00|7720.3|7717.5|7715.3|7712.5|7720.3|7717.5|7714.3|7711.5|175
1716424200000|2024-05-23 00:30:00|7714.4|7711.6|7717.3|7714.5|7718.3|7715.5|7714.3|7711.5|75
1716424500000|2024-05-23 00:35:00|7716.3|7713.5|7715.3|7712.5|7716.3|7713.5|7715.3|7711.6|67
1716424800000|2024-05-23 00:40:00|7715.4|7712.6|7714.3|7711.5|7716.3|7713.5|7713.3|7710.5|67
1716425100000|2024-05-23 00:45:00|7713.4|7710.6|7713.3|7710.5|7713.4|7710.6|7712.3|7709.5|47
1716425400000|2024-05-23 00:50:00|7712.3|7709.5|7710.3|7707.5|7712.3|7709.5|7709.3|7706.5|139
1716425700000|2024-05-23 00:55:00|7709.3|7706.5|7708.3|7705.5|7710.3|7707.5|7708.3|7705.1|165
1716426000000|2024-05-23 01:00:00|7707.3|7704.5|7699.3|7696.5|7709.3|7706.5|7696.3|7693.5|1319
1716426300000|2024-05-23 01:05:00|7698.3|7695.5|7701.3|7698.5|7701.3|7698.5|7694.3|7691.5|492
1716426600000|2024-05-23 01:10:00|7700.3|7697.5|7691.3|7688.5|7703.3|7700.5|7691.3|7688.5|457
1716426900000|2024-05-23 01:15:00|7690.3|7687.5|7693.2|7690.4|7697.3|7694.5|7689.3|7686.5|236
1716427200000|2024-05-23 01:20:00|7693.3|7689.5|7691.3|7688.5|7693.3|7690.5|7689.2|7686.4|276
1716427500000|2024-05-23 01:25:00|7692.2|7688.4|7685.2|7682.4|7692.3|7689.4|7683.3|7680.5|341
1716427800000|2024-05-23 01:30:00|7685.3|7682.5|7685.2|7682.4|7685.3|7682.5|7683.3|7680|370
1716428100000|2024-05-23 01:35:00|7685.3|7682.5|7685.2|7682.4|7686.3|7683.4|7684.2|7681|249
1716428400000|2024-05-23 01:40:00|7684.3|7681.5|7684.2|7681.4|7687.2|7684.4|7683.3|7680.5|229
1716428700000|2024-05-23 01:45:00|7683.3|7680.5|7682.3|7679.5|7685.3|7682.5|7682.3|7679.5|160
1716429000000|2024-05-23 01:50:00|7683.2|7680.4|7694.3|7691.5|7694.3|7691.5|7682.3|7679.5|266
1716429300000|2024-05-23 01:55:00|7694.2|7691.4|7692.2|7689.4|7697.3|7694.4|7690.2|7687.4|216
1716429600000|2024-05-23 02:00:00|7692.3|7689.5|7696.3|7693.5|7698.2|7694.5|7692.3|7689.4|219
1716429900000|2024-05-23 02:05:00|7697.2|7693.4|7693.2|7690.4|7697.2|7694.4|7692.3|7689.4|169
1716430200000|2024-05-23 02:10:00|7692.3|7689.4|7696.2|7693.4|7697.3|7694.4|7692.2|7689.4|198
1716430500000|2024-05-23 02:15:00|7696.3|7692.5|7693.2|7690.4|7696.3|7692.5|7693.2|7690.4|44
1716430800000|2024-05-23 02:20:00|7693.3|7690.5|7694.3|7690.5|7694.3|7691.5|7692.3|7689.5|82
1716431100000|2024-05-23 02:25:00|7693.3|7691.4|7693.2|7689.4|7694.3|7691.4|7691.2|7688|59
1716431400000|2024-05-23 02:30:00|7692.3|7689.5|7694.2|7691.4|7701.2|7697.5|7692.2|7689.4|265
1716431700000|2024-05-23 02:35:00|7695.2|7692.4|7701.2|7698.4|7702.1|7699.3|7695.2|7692.4|343
1716432000000|2024-05-23 02:40:00|7702.1|7699.3|7701.2|7698.4|7703.2|7700.4|7700.2|7697.3|127
1716432300000|2024-05-23 02:45:00|7702.1|7698.3|7702.1|7699.3|7703.1|7700.3|7700.2|7697.3|94
1716432600000|2024-05-23 02:50:00|7701.2|7698.3|7703.1|7700.3|7704.1|7700.4|7700.1|7697.3|163
1716432900000|2024-05-23 02:55:00|7704|7701.2|7703.1|7699.3|7704.1|7701.2|7701.1|7698.3|207
1716433200000|2024-05-23 03:00:00|7702.1|7698.8|7708.1|7705.3|7708.1|7705.3|7700.1|7696.3|299
1716433500000|2024-05-23 03:05:00|7707.1|7704.3|7705.1|7701.3|7708.1|7705.3|7704.2|7701.3|96
1716433800000|2024-05-23 03:10:00|7704.2|7701.4|7704.1|7701.3|7705.1|7702.3|7702.1|7699.3|83
1716434100000|2024-05-23 03:15:00|7703.1|7700.3|7705.1|7702.3|7705.1|7702.3|7702.1|7699.3|66
1716434400000|2024-05-23 03:20:00|7706.1|7703.3|7706.1|7703.3|7707.1|7704.3|7704.1|7701.3|190
1716434700000|2024-05-23 03:25:00|7705.7|7702.3|7703.1|7699.3|7706.6|7703.3|7702.1|7699.3|221
1716435000000|2024-05-23 03:30:00|7702.2|7699.4|7707.2|7703.4|7707.2|7704.4|7701.2|7698.4|161
1716435300000|2024-05-23 03:35:00|7708.2|7704.4|7712.2|7709.4|7715.2|7712.4|7707.2|7704.4|450
1716435600000|2024-05-23 03:40:00|7713.1|7710.3|7715.2|7712.4|7717.2|7713.4|7713.1|7710.3|113
1716435900000|2024-05-23 03:45:00|7714.2|7711.4|7713.2|7710.4|7714.2|7711.4|7712.2|7708.4|179
1716436200000|2024-05-23 03:50:00|7714.2|7711.4|7713.1|7710.3|7714.2|7711.4|7712.2|7708.9|87
1716436500000|2024-05-23 03:55:00|7713.2|7710.4|7712.2|7709.4|7715.2|7712.4|7712.2|7709.3|83
1716436800000|2024-05-23 04:00:00|7712.1|7708.3|7709.2|7706.4|7712.1|7708.4|7709.2|7706.3|71
1716437100000|2024-05-23 04:05:00|7708.2|7705.4|7708.2|7704.4|7709.2|7706.3|7707.2|7704.3|46
1716437400000|2024-05-23 04:10:00|7708.1|7705.3|7706.2|7703.4|7708.6|7705.3|7706.2|7703.4|33
1716437700000|2024-05-23 04:15:00|7706.1|7703.3|7706.2|7703.4|7707.6|7704.3|7706.1|7702.4|69
1716438000000|2024-05-23 04:20:00|7706.1|7702.4|7702.2|7699.4|7706.2|7703.3|7701.1|7698.3|170
1716438300000|2024-05-23 04:25:00|7702.1|7699.3|7702.2|7699.4|7703.6|7700.4|7702.1|7699.3|55
1716438600000|2024-05-23 04:30:00|7703.1|7699.3|7703.2|7700.4|7706.2|7703.4|7702.2|7699.3|118
1716438900000|2024-05-23 04:35:00|7704.1|7701.3|7704.1|7701.3|7704.1|7701.3|7702.1|7699.3|70
1716439200000|2024-05-23 04:40:00|7703.1|7700.3|7702.1|7699.3|7704.1|7701.3|7702.1|7699.3|22
1716439500000|2024-05-23 04:45:00|7701.6|7698.3|7701.1|7698.3|7702.1|7699.3|7700.1|7697.3|69
1716439800000|2024-05-23 04:50:00|7702.1|7697.3|7700.1|7697.3|7702.1|7699.3|7700.1|7697.3|41
1716440100000|2024-05-23 04:55:00|7701.1|7698.3|7706.1|7703.3|7707.6|7704.3|7700.1|7697.3|199
1716440400000|2024-05-23 05:00:00|7707.1|7704.3|7709.1|7706.3|7710.1|7707.3|7705.1|7702.3|164
1716440700000|2024-05-23 05:05:00|7708.2|7705.4|7703.1|7700.3|7709.1|7705.4|7702.1|7699.3|138
1716441000000|2024-05-23 05:10:00|7704.1|7701.3|7703.1|7700.3|7704.2|7701.3|7703.1|7700.3|60
1716441300000|2024-05-23 05:15:00|7702.2|7699.3|7702.1|7698.3|7703.1|7700.3|7701.1|7698.3|76
1716441600000|2024-05-23 05:20:00|7703.1|7699.3|7707.1|7704.3|7707.1|7704.3|7702.1|7699.3|111
1716441900000|2024-05-23 05:25:00|7707|7704.2|7699.1|7696.3|7707|7704.2|7699.1|7696.3|79
1716442200000|2024-05-23 05:30:00|7700.1|7697.3|7695.1|7692.3|7701.1|7698.2|7692.1|7689.3|272
1716442500000|2024-05-23 05:35:00|7696.1|7691.8|7692.1|7689.3|7699.1|7696.3|7691.1|7688.3|349
1716442800000|2024-05-23 05:40:00|7691.1|7688.3|7692.1|7689.3|7693.1|7690.3|7691.1|7688.3|182
1716443100000|2024-05-23 05:45:00|7693.1|7690.3|7690.1|7687.3|7693.1|7690.3|7689.2|7686.3|182
1716443400000|2024-05-23 05:50:00|7691.1|7688.3|7693.1|7690.3|7696.5|7693.3|7691.1|7688.2|173
1716443700000|2024-05-23 05:55:00|7694.1|7691.2|7695.1|7692.3|7696|7692.3|7692.1|7689.2|55
1716444000000|2024-05-23 06:00:00|7694.2|7691.4|7696.1|7693.3|7696.1|7693.3|7690.1|7687.3|184
1716444300000|2024-05-23 06:05:00|7697|7693.2|7697.1|7693.3|7700|7697.2|7696.1|7693.2|195
1716444600000|2024-05-23 06:10:00|7697|7693.2|7698|7695.2|7703|7700.2|7696|7693.2|222
1716444900000|2024-05-23 06:15:00|7699|7694.2|7701.1|7697.3|7703|7700.2|7697|7694.2|284
1716445200000|2024-05-23 06:20:00|7701|7697.2|7706|7703.2|7707|7704.2|7700|7697.2|182
1716445500000|2024-05-23 06:25:00|7706.9|7704.1|7716|7713.2|7717|7713.2|7705|7702.2|449
1716445800000|2024-05-23 06:30:00|7715|7712.2|7716.9|7714.1|7720.9|7718.1|7715|7712.2|324
1716446100000|2024-05-23 06:35:00|7716|7713.2|7723|7719.2|7726|7723.2|7716|7713.1|333
1716446400000|2024-05-23 06:40:00|7722.9|7720.1|7722.9|7720.1|7724|7721.2|7720|7717.2|108
1716446700000|2024-05-23 06:45:00|7723|7719.2|7726|7723.2|7730|7727.1|7722.9|7719.2|313
1716447000000|2024-05-23 06:50:00|7725.9|7723.1|7725.9|7723.1|7728|7725.1|7723|7720.1|198
1716447300000|2024-05-23 06:55:00|7725|7722.2|7727.9|7725.1|7728|7725.2|7724.5|7721.2|124
1716447600000|2024-05-23 07:00:00|7727|7724.2|7719.9|7717.1|7727.9|7724.2|7719.9|7717.1|416
1716447900000|2024-05-23 07:05:00|7720.9|7718.1|7720.9|7718.1|7721.9|7719.1|7716.9|7714.1|248
1716448200000|2024-05-23 07:10:00|7721.9|7719.1|7726.9|7724.1|7730.9|7728.1|7720.9|7717.1|484
1716448500000|2024-05-23 07:15:00|7722.9|7719.1|7721.9|7719.1|7724.9|7722|7717.9|7715.1|483
1716448800000|2024-05-23 07:20:00|7721|7718.2|7725.8|7723|7726.9|7724.1|7718.9|7716.1|480
1716449100000|2024-05-23 07:25:00|7724.8|7722|7730.8|7728|7734.3|7731|7724.8|7722|388
1716449400000|2024-05-23 07:30:00|7732.8|7729|7741.7|7738.9|7743.8|7741|7732.8|7729|824
1716449700000|2024-05-23 07:35:00|7740.8|7738|7747.7|7744.9|7749.7|7746.9|7740.8|7737.9|731
1716450000000|2024-05-23 07:40:00|7747.8|7744|7743.7|7740.9|7747.8|7745|7742.7|7739.9|262
1716450300000|2024-05-23 07:45:00|7742.7|7739.9|7737.7|7734.9|7743.7|7740.9|7734.8|7731.9|442
1716450600000|2024-05-23 07:50:00|7738.7|7735.9|7744.7|7741.9|7744.7|7741.9|7734.7|7730.9|510
1716450900000|2024-05-23 07:55:00|7743.7|7740.9|7734.7|7730.9|7745.7|7742.9|7732.7|7729.4|562
1716451200000|2024-05-23 08:00:00|7735.7|7731.9|7741.7|7738.9|7748.7|7745.9|7735.7|7731.9|917
1716451500000|2024-05-23 08:05:00|7740.7|7737.9|7750.7|7747.9|7750.7|7747.9|7736.7|7733.9|618
1716451800000|2024-05-23 08:10:00|7751.6|7747.8|7752.6|7749.8|7754.7|7751.8|7747.7|7744.8|699
1716452100000|2024-05-23 08:15:00|7753.6|7750.8|7756.6|7753.8|7760.6|7757.8|7751.6|7748.8|607
1716452400000|2024-05-23 08:20:00|7755.7|7752.9|7752.7|7748.9|7762.6|7759.8|7749.7|7746.8|616
1716452700000|2024-05-23 08:25:00|7751.7|7749.8|7756.6|7753.8|7758.6|7755.3|7749.6|7746.8|611
1716453000000|2024-05-23 08:30:00|7756.1|7753.3|7755.7|7752.9|7764.7|7761.8|7752.7|7749.8|835
1716453300000|2024-05-23 08:35:00|7754.7|7751.9|7765.7|7762.9|7770.7|7767.9|7754.7|7751.8|686
1716453600000|2024-05-23 08:40:00|7766.6|7762.8|7770.7|7767.9|7778.7|7775.8|7766.6|7762.8|1309
1716453900000|2024-05-23 08:45:00|7771.6|7768.8|7762.7|7759.9|7772.6|7769.8|7759.7|7756.9|1023
1716454200000|2024-05-23 08:50:00|7761.7|7758.9|7758.6|7755.8|7764.7|7761.8|7755.6|7752.8|410
1716454500000|2024-05-23 08:55:00|7758.7|7755.9|7759.7|7756.9|7761.7|7758.9|7744.7|7741.9|791
1716454800000|2024-05-23 09:00:00|7759.6|7756.8|7767.6|7764.8|7771.6|7768.8|7756.7|7753.8|1227
1716455100000|2024-05-23 09:05:00|7767.7|7763.9|7774.6|7770.8|7775.6|7772.8|7764.6|7761.4|661
1716455400000|2024-05-23 09:10:00|7773.6|7771.8|7775.6|7772.8|7779.5|7775.8|7771.6|7768.8|651
1716455700000|2024-05-23 09:15:00|7774.7|7771.8|7779.6|7776.8|7780.5|7776.8|7770.6|7767.8|495
1716456000000|2024-05-23 09:20:00|7780.5|7777.7|7783.5|7780.7|7787.5|7784.7|7779.6|7776.8|1109
1716456300000|2024-05-23 09:25:00|7782.5|7779.7|7775.6|7771.8|7784.5|7780.8|7773.6|7770.8|499
1716456600000|2024-05-23 09:30:00|7775.5|7772.7|7784.6|7781.8|7785.5|7782.7|7773.6|7770.8|464
1716456900000|2024-05-23 09:35:00|7784.5|7781.7|7789.5|7786.7|7793.5|7790.7|7784.5|7780.8|827
1716457200000|2024-05-23 09:40:00|7788.6|7785.8|7789.5|7786.7|7793.5|7790.7|7788.5|7785.7|464
1716457500000|2024-05-23 09:45:00|7790.5|7787.6|7797.5|7794.7|7798.5|7795.7|7790|7787.2|746
1716457800000|2024-05-23 09:50:00|7797.6|7794.8|7801.4|7798.6|7803.4|7800.6|7796.5|7793.7|717
1716458100000|2024-05-23 09:55:00|7801.3|7798.5|7805.4|7801.6|7807.4|7804.6|7800.5|7797.6|783
1716458400000|2024-05-23 10:00:00|7804.5|7802.6|7808.4|7805.6|7809.4|7806.6|7802.4|7799.6|815
1716458700000|2024-05-23 10:05:00|7809.4|7806.5|7808.4|7805.6|7815.4|7812.6|7806.4|7803.6|2010
1716459000000|2024-05-23 10:10:00|7809.3|7806.5|7819.3|7816.5|7822.2|7819.4|7809.3|7806.5|1807
1716459300000|2024-05-23 10:15:00|7820.3|7816.6|7817.4|7814.6|7820.4|7817.6|7813.3|7810.5|704
1716459600000|2024-05-23 10:20:00|7817.3|7814.5|7817.4|7814.6|7817.4|7814.6|7813.4|7810.6|522
1716459900000|2024-05-23 10:25:00|7816.4|7813.6|7821.4|7817.6|7823.4|7820.6|7815.4|7812.6|504
1716460200000|2024-05-23 10:30:00|7821.3|7818.5|7821.3|7818.5|7824.3|7821.4|7819.4|7816.5|948
1716460500000|2024-05-23 10:35:00|7821.4|7818.6|7825.3|7822.5|7826.8|7823.5|7818.4|7815.5|986
1716460800000|2024-05-23 10:40:00|7825.4|7822.6|7815.4|7812.6|7825.4|7822.6|7813.4|7810.6|1044
1716461100000|2024-05-23 10:45:00|7815.5|7812.7|7814.4|7811.6|7818.5|7814.7|7812.4|7809.6|753
1716461400000|2024-05-23 10:50:00|7813.5|7810.7|7817.5|7814.7|7818.5|7815.7|7812.4|7809.6|378
1716461700000|2024-05-23 10:55:00|7817.4|7814.6|7816.4|7813.6|7821.4|7818.6|7813.5|7810.6|357
1716462000000|2024-05-23 11:00:00|7815.5|7812.7|7812.4|7809.6|7816.5|7813.7|7809.5|7806.7|934
1716462300000|2024-05-23 11:05:00|7811.4|7808.6|7821.4|7818.6|7821.5|7818.7|7811.4|7808.6|416
1716462600000|2024-05-23 11:10:00|7820.4|7817.6|7806.4|7803.6|7820.4|7817.6|7803.5|7800.6|870
1716462900000|2024-05-23 11:15:00|7806.5|7803.7|7808.5|7805.7|7810.5|7807.6|7806.5|7803.2|426
1716463200000|2024-05-23 11:20:00|7809.4|7805.6|7811.5|7808.7|7813.4|7810.6|7805.4|7802.2|513
1716463500000|2024-05-23 11:25:00|7812.4|7808.6|7811.4|7808.6|7817.4|7814.6|7811.4|7807.6|537
1716463800000|2024-05-23 11:30:00|7810.4|7807.6|7813.4|7810.6|7813.4|7810.6|7804.4|7801.6|448
1716464100000|2024-05-23 11:35:00|7814.4|7809.6|7813.4|7810.6|7815.4|7812.6|7811.4|7808.6|345
1716464400000|2024-05-23 11:40:00|7814.3|7811.5|7808.4|7805.6|7815.4|7812.5|7807.3|7804.5|379
1716464700000|2024-05-23 11:45:00|7809.3|7805.5|7812.3|7808.5|7816.3|7813.5|7809.3|7805.5|491
1716465000000|2024-05-23 11:50:00|7811.4|7808.6|7799.4|7796.6|7813.3|7810.5|7798.4|7795.6|739
1716465300000|2024-05-23 11:55:00|7800.3|7797.5|7805.4|7802.6|7808.3|7805.5|7799.4|7796.6|324
1716465600000|2024-05-23 12:00:00|7806.3|7803.5|7805.4|7802.6|7814.3|7810.6|7805.3|7802.1|755
1716465900000|2024-05-23 12:05:00|7806.3|7803.5|7812.3|7809.5|7817.3|7814.5|7804.3|7801.5|505
1716466200000|2024-05-23 12:10:00|7813.3|7810.5|7815.3|7812.5|7815.4|7812.5|7806.4|7803.6|715
1716466500000|2024-05-23 12:15:00|7814.4|7811.6|7817.4|7814.6|7818.4|7815.5|7812.3|7809.5|449
1716466800000|2024-05-23 12:20:00|7817.3|7814.5|7824.3|7821.5|7826.3|7823.5|7816.3|7813.5|810
1716467100000|2024-05-23 12:25:00|7825.3|7821|7822.3|7819.5|7835.2|7832.4|7822.3|7819.5|2102
1716467400000|2024-05-23 12:30:00|7821.3|7818.5|7811.4|7808.6|7821.3|7818.5|7810.3|7806.6|1111
1716467700000|2024-05-23 12:35:00|7812.4|7809.6|7818.4|7815.6|7818.4|7815.6|7807.4|7803.6|1268
1716468000000|2024-05-23 12:40:00|7817.4|7814.6|7826.3|7823.5|7829.3|7826.5|7814.4|7811.6|1139
1716468300000|2024-05-23 12:45:00|7825.3|7822.5|7826.3|7822.5|7829.3|7826.4|7823.3|7820.5|544
1716468600000|2024-05-23 12:50:00|7825.3|7823.5|7832.3|7829.5|7832.3|7829.5|7819.3|7816.5|1361
1716468900000|2024-05-23 12:55:00|7831.3|7828.5|7841.1|7838.3|7846.2|7843.3|7828.3|7825.5|2522
1716469200000|2024-05-23 13:00:00|7841.2|7838.4|7851.2|7848.4|7853.2|7850.4|7833.2|7830.4|3628
1716469500000|2024-05-23 13:05:00|7850.2|7847.4|7838.2|7835.4|7850.7|7847.9|7837.2|7833.4|1830
1716469800000|2024-05-23 13:10:00|7837.3|7834.5|7855|7852.2|7857.1|7854.2|7832.3|7829.4|3656
1716470100000|2024-05-23 13:15:00|7855.1|7852.3|7841.1|7838.3|7857.9|7855.1|7839.1|7836.3|2201
1716470400000|2024-05-23 13:20:00|7842.1|7839.3|7846.1|7843.3|7847.1|7844.3|7835.1|7832.3|1325
1716470700000|2024-05-23 13:25:00|7846.2|7843.4|7843.1|7840.3|7851.1|7848.3|7840.1|7837.3|1151
1716471000000|2024-05-23 13:30:00|7842.2|7839.4|7861|7858.2|7862|7859.2|7838.2|7835.4|4111
1716471300000|2024-05-23 13:35:00|7862|7859.2|7837.1|7834.3|7864|7861.2|7835.1|7832.3|2261
1716471600000|2024-05-23 13:40:00|7838.1|7835.2|7846.1|7843.3|7848.5|7845.3|7832.2|7829.4|2325
1716471900000|2024-05-23 13:45:00|7845.2|7842.4|7838.1|7835.3|7845.2|7842.4|7832.1|7829.3|2484
1716472200000|2024-05-23 13:50:00|7838|7835.2|7814.2|7811.4|7838.1|7835.3|7804.3|7801.5|7809
1716472500000|2024-05-23 13:55:00|7815.2|7812.4|7824.2|7821.4|7831.2|7828.4|7815.2|7812.4|2634
1716472800000|2024-05-23 14:00:00|7823.3|7820.5|7814.1|7811.3|7829.2|7826.4|7805.2|7802.4|2572
1716473100000|2024-05-23 14:05:00|7814.2|7810.4|7815.2|7812.4|7820.2|7817.4|7808.2|7805.4|1614
1716473400000|2024-05-23 14:10:00|7814.3|7811.4|7796.3|7793.5|7817.6|7814.8|7792.3|7789.5|2987
1716473700000|2024-05-23 14:15:00|7797.3|7794.5|7803.3|7800.5|7808.2|7805.4|7787.4|7784.5|3299
1716474000000|2024-05-23 14:20:00|7804.2|7801.4|7800.2|7797.4|7808.2|7805.4|7796.3|7793.5|1504
1716474300000|2024-05-23 14:25:00|7799.3|7796.5|7799.3|7796.5|7811.2|7808.4|7793.3|7790.4|2187
1716474600000|2024-05-23 14:30:00|7800.3|7795.5|7775.4|7772.6|7800.3|7795.5|7770.4|7767.6|4401
1716474900000|2024-05-23 14:35:00|7775.3|7772.5|7776.4|7773.6|7788.3|7785.5|7774.4|7771.6|1690
1716475200000|2024-05-23 14:40:00|7776.3|7773.5|7765.5|7762.7|7777.8|7774.7|7764.5|7761.7|2708
1716475500000|2024-05-23 14:45:00|7766.5|7763.7|7754.7|7751.9|7777.5|7774.7|7752.6|7749.8|4167
1716475800000|2024-05-23 14:50:00|7755.6|7752.8|7745.7|7742.9|7757.6|7754.8|7737.6|7734.8|5787
1716476100000|2024-05-23 14:55:00|7746.7|7743.8|7737.6|7734.8|7747.6|7743.9|7731.6|7728.8|3502
1716476400000|2024-05-23 15:00:00|7738.5|7735.7|7754.6|7750.8|7760.4|7757.6|7732.7|7729.9|3899
1716476700000|2024-05-23 15:05:00|7753.6|7751.8|7752.5|7749.7|7757.6|7754.8|7743.6|7740.8|3237
1716477000000|2024-05-23 15:10:00|7751.5|7748.7|7724.7|7721.9|7754.5|7751.7|7720.7|7717.8|3546
1716477300000|2024-05-23 15:15:00|7723.7|7720.9|7718.6|7715.8|7724.7|7720.9|7707.7|7704.9|2951
1716477600000|2024-05-23 15:20:00|7717.7|7714.9|7712.7|7709.9|7734.5|7731.7|7705.2|7701.9|4016
1716477900000|2024-05-23 15:25:00|7713.6|7710.8|7714.6|7710.8|7718.6|7715.8|7703.7|7700.8|2309
1716478200000|2024-05-23 15:30:00|7714.7|7711.8|7700.7|7697.9|7716.7|7713.8|7697.7|7694.9|4683
1716478500000|2024-05-23 15:35:00|7699.7|7696.9|7712.5|7709.7|7718.6|7715.8|7690.8|7687.9|3397
1716478800000|2024-05-23 15:40:00|7711.6|7708.8|7718.5|7715.7|7726.5|7723.7|7709.5|7706.7|1972
1716479100000|2024-05-23 15:45:00|7717.6|7714.7|7701.7|7698.9|7726.5|7723.7|7700.7|7697.9|1877
1716479400000|2024-05-23 15:50:00|7702.6|7699.8|7687.6|7684.8|7702.6|7699.8|7685.6|7682.8|2435
1716479700000|2024-05-23 15:55:00|7687.7|7684.9|7690.5|7687.7|7696.5|7693.7|7686.6|7683.8|2015
1716480000000|2024-05-23 16:00:00|7689.6|7686.8|7690.6|7687.8|7693.5|7690.7|7679.6|7676.8|4403
1716480300000|2024-05-23 16:05:00|7691.6|7688.8|7688.5|7685.7|7693.6|7690.8|7681.6|7678.8|3051
1716480600000|2024-05-23 16:10:00|7688.6|7685.8|7700.5|7696.7|7703.5|7700.7|7688.5|7684.7|2067
1716480900000|2024-05-23 16:15:00|7699.6|7696.8|7721.3|7718.5|7726.2|7723.4|7699.6|7696.8|4739
1716481200000|2024-05-23 16:20:00|7722.2|7719.4|7722.4|7719.6|7734.2|7731.4|7716.3|7713|2312
1716481500000|2024-05-23 16:25:00|7722.3|7719.5|7722.3|7719.5|7727.3|7724.5|7719.4|7716.5|995
1716481800000|2024-05-23 16:30:00|7723.2|7720.4|7729.3|7726.5|7731.3|7728.5|7720.3|7717.5|1637
1716482100000|2024-05-23 16:35:00|7730.2|7726.4|7717.4|7714.6|7735.3|7732.4|7715.4|7712.6|1223
1716482400000|2024-05-23 16:40:00|7717.3|7714.5|7707.3|7703.5|7724.3|7721.5|7706.3|7703.5|1595
1716482700000|2024-05-23 16:45:00|7708.3|7704.5|7709.3|7706.5|7713.3|7710.5|7702.4|7699.1|1303
1716483000000|2024-05-23 16:50:00|7710.2|7707.4|7697.3|7694.5|7717.3|7714.5|7693.4|7690.6|1562
1716483300000|2024-05-23 16:55:00|7696.4|7693.6|7683.4|7680.6|7698.4|7695.6|7680.3|7677.1|1802
1716483600000|2024-05-23 17:00:00|7682.9|7679.6|7679.4|7676.6|7685.4|7682.6|7675.3|7672.5|3267
1716483900000|2024-05-23 17:05:00|7680.3|7677.5|7668.4|7664.6|7680.4|7677.6|7664.4|7661.6|3436
1716484200000|2024-05-23 17:10:00|7669.4|7665.6|7664.4|7661.6|7674.3|7671.5|7664.4|7661.6|1387
1716484500000|2024-05-23 17:15:00|7665.3|7662.5|7649.4|7646.6|7668.4|7665.5|7648.4|7645.2|3373
1716484800000|2024-05-23 17:20:00|7649.5|7645.7|7664.4|7661.6|7666.4|7663.6|7647.5|7644.7|2753
1716485100000|2024-05-23 17:25:00|7664.3|7661.5|7669.4|7666.6|7673.3|7670.5|7660.3|7656.6|1816
1716485400000|2024-05-23 17:30:00|7669.3|7666.5|7668.3|7665.5|7677.3|7674.5|7663.4|7660.6|1754
1716485700000|2024-05-23 17:35:00|7668.4|7664.6|7659.3|7655.5|7672.3|7669.5|7653.9|7650.6|2964
1716486000000|2024-05-23 17:40:00|7658.3|7656.5|7666.3|7663.5|7670.2|7667.4|7658.3|7656.5|1368
1716486300000|2024-05-23 17:45:00|7666.2|7663.4|7662.2|7659.4|7672.3|7669.5|7659.2|7655.5|1519
1716486600000|2024-05-23 17:50:00|7662.3|7659.5|7657.2|7654.4|7669.2|7666.4|7654.3|7651.5|2035
1716486900000|2024-05-23 17:55:00|7657.1|7654.3|7658.1|7655.3|7660.2|7657.3|7654.2|7651.3|841
1716487200000|2024-05-23 18:00:00|7659.1|7656.3|7648.2|7645.4|7663.1|7659.3|7648.2|7645.4|2693
1716487500000|2024-05-23 18:05:00|7648.3|7644.5|7656.2|7653.4|7660.1|7656.3|7641.2|7638.4|3059
1716487800000|2024-05-23 18:10:00|7656.1|7652.4|7665|7662.2|7669|7666.2|7651|7648.2|2851
1716488100000|2024-05-23 18:15:00|7664.1|7661.2|7654.1|7651.3|7666.5|7663.2|7652.1|7649.3|2442
1716488400000|2024-05-23 18:20:00|7654|7651.2|7653|7650.2|7660|7657.2|7651|7647.8|2028
1716488700000|2024-05-23 18:25:00|7653.1|7650.3|7684.1|7681.3|7693.1|7690.3|7644.1|7641.3|10884
1716489000000|2024-05-23 18:30:00|7683.2|7680.4|7686.1|7683.3|7691.1|7688.3|7681.1|7678.3|2105
1716489300000|2024-05-23 18:35:00|7687.2|7683.4|7692.1|7689.3|7697.1|7694.3|7686.1|7683.3|1611
1716489600000|2024-05-23 18:40:00|7692|7689.2|7690|7687.2|7697.1|7694.2|7690|7687.2|553
1716489900000|2024-05-23 18:45:00|7691|7688.2|7692.9|7690.1|7694|7690.2|7687|7684.2|619
1716490200000|2024-05-23 18:50:00|7693|7690.2|7690.9|7688.1|7693.9|7691.1|7688.9|7686.1|655
1716490500000|2024-05-23 18:55:00|7689.9|7687.1|7687.8|7685|7690.9|7688.1|7684.9|7682.1|610
1716490800000|2024-05-23 19:00:00|7687.9|7684.1|7683.9|7681.1|7691.9|7688.9|7681.8|7679|1067
1716491100000|2024-05-23 19:05:00|7684.8|7682|7680.8|7678|7684.8|7682|7680.8|7678|265
1716491400000|2024-05-23 19:10:00|7680.9|7677.1|7680.8|7678|7682.8|7680|7677.8|7675|531
1716491700000|2024-05-23 19:15:00|7679.9|7677.1|7678.8|7676|7681.9|7679.1|7677.9|7675|367
1716492000000|2024-05-23 19:20:00|7678.9|7675.1|7676.8|7674|7678.9|7675.9|7673.9|7671.1|696
1716492300000|2024-05-23 19:25:00|7675.8|7673|7675.8|7673|7677.8|7675|7672.8|7670|377
1716492600000|2024-05-23 19:30:00|7676.8|7673.9|7679.7|7676.9|7681.7|7678.9|7675.8|7673.9|412
1716492900000|2024-05-23 19:35:00|7679.8|7677|7681.8|7679|7681.8|7679|7678.8|7676|241
1716493200000|2024-05-23 19:40:00|7680.8|7678|7686.8|7684|7686.8|7684|7680.8|7678|287
1716493500000|2024-05-23 19:45:00|7686.7|7683.9|7679.8|7677|7686.8|7684|7676.9|7674|1305
1716493800000|2024-05-23 19:50:00|7679.7|7676|7685.7|7682.9|7685.7|7682.9|7679.7|7676|214
1716494100000|2024-05-23 19:55:00|7685.2|7681.9|7685.7|7681.9|7688.7|7685.9|7683.7|7680.5|566
1716494400000|2024-05-23 20:00:00|7685.8|7682.9|7682.8|7680|7685.8|7682.9|7681.7|7678.9|690
1716494700000|2024-05-23 20:05:00|7682.7|7679.9|7684.7|7681.9|7685.7|7682|7682.7|7679.9|139
1716495000000|2024-05-23 20:10:00|7684.8|7681|7684.8|7682|7686.8|7684|7681.9|7679|1648
1716495300000|2024-05-23 20:15:00|7684.9|7681.1|7685.9|7683.1|7687.3|7684.1|7682.9|7680|528
1716495600000|2024-05-23 20:20:00|7685|7682.2|7692.9|7690.1|7692.9|7690.1|7683.9|7681.1|174
1716495900000|2024-05-23 20:25:00|7692.8|7690|7699.9|7697.1|7701.9|7699.1|7690.9|7688|267
1716496200000|2024-05-23 20:30:00|7700.8|7698|7702.9|7700.1|7702.9|7700.1|7698.8|7695.6|519
1716496500000|2024-05-23 20:35:00|7702.8|7700|7695.8|7693|7705.8|7703|7695.8|7693|595
1716496800000|2024-05-23 20:40:00|7696.8|7694|7684.8|7682|7696.8|7694|7681.8|7679|1322
1716497100000|2024-05-23 20:45:00|7685.8|7683|7684.8|7682|7686.8|7684|7682.7|7679.9|224
1716497400000|2024-05-23 20:50:00|7685.7|7682.9|7692.8|7690|7692.8|7690|7685.7|7682.9|172
1716497700000|2024-05-23 20:55:00|7693.7|7690.9|7694.8|7691|7697.8|7694.5|7693.7|7690|308
1716501600000|2024-05-23 22:00:00|7697.9|7695.1|7689.8|7687|7698.9|7696|7687.8|7685|276
1716501900000|2024-05-23 22:05:00|7690.8|7687.9|7689.9|7687.1|7693.8|7691|7689.8|7687|89
1716502200000|2024-05-23 22:10:00|7690.8|7687|7690.8|7688|7692.8|7690|7689.8|7687|58
1716502500000|2024-05-23 22:15:00|7690.7|7687.9|7689.8|7687|7691.8|7688.9|7689.7|7686.9|29
1716502800000|2024-05-23 22:20:00|7689.7|7686.9|7689.8|7687|7690.8|7687.9|7687.8|7684.9|41
1716503100000|2024-05-23 22:25:00|7690.7|7686.9|7689.8|7687|7690.8|7687.9|7688.8|7686|24
1716503400000|2024-05-23 22:30:00|7688.8|7686|7687.8|7685|7688.8|7686|7687.8|7685|36
1716503700000|2024-05-23 22:35:00|7688.7|7685.9|7688.8|7686|7691.7|7688.9|7687.8|7685|62
1716504000000|2024-05-23 22:40:00|7688.7|7685.9|7688.7|7685.9|7688.7|7685.9|7688.7|7685.9|17
1716504300000|2024-05-23 22:45:00|7688.8|7686|7689.7|7686.9|7690.7|7687|7688.8|7685.9|31
1716504600000|2024-05-23 22:50:00|7689.8|7686|7689.8|7687|7690.8|7687.9|7688.7|7685|45
1716504900000|2024-05-23 22:55:00|7689.7|7686.9|7689.8|7687|7689.8|7687|7689.7|7686.9|2
1716505200000|2024-05-23 23:00:00|7690.7|7687.9|7689.8|7686|7690.7|7687.9|7688.7|7685.9|25
1716505500000|2024-05-23 23:05:00|7688.8|7685.9|7688.7|7685.9|7688.8|7685.9|7688.7|7685.9|4
1716505800000|2024-05-23 23:10:00|||||||||1
1716506100000|2024-05-23 23:15:00|7686.7|7683.9|7686.7|7683.9|7688.2|7684.9|7685.7|7682.9|51
1716506400000|2024-05-23 23:20:00|7687.7|7684.9|7687.7|7684.9|7688.2|7684.9|7686.7|7683.9|23
1716506700000|2024-05-23 23:25:00|7687.8|7684|7687.7|7684.9|7687.8|7684.9|7687.7|7683.9|6
1716507000000|2024-05-23 23:30:00|7686.7|7683.9|7687.7|7684.9|7687.7|7684.9|7686.7|7682.9|12
1716507300000|2024-05-23 23:35:00|7687.8|7685|7687.7|7684.9|7687.8|7685|7686.7|7683.9|33
1716507600000|2024-05-23 23:40:00|7687.8|7683.9|7687.7|7684.9|7687.8|7684.9|7686.7|7682.9|22
1716507900000|2024-05-23 23:45:00|7689.7|7686.9|7689.7|7686.9|7689.7|7686.9|7688.7|7685.9|60
1716508200000|2024-05-23 23:50:00|7690.7|7687.9|7687.7|7684.9|7692.7|7689|7687.7|7684.9|152
1716508500000|2024-05-23 23:55:00|7686.8|7684|7681.7|7678.9|7686.8|7684|7681.7|7678.9|120
1716508800000|2024-05-24 00:00:00|7681.8|7678|7683.7|7680.9|7685.7|7682.9|7678.7|7675.9|652
1716509100000|2024-05-24 00:05:00|7682.8|7680|7681.7|7678.9|7684.7|7680.9|7681.6|7678.8|110
1716509400000|2024-05-24 00:10:00|7681.6|7678.8|7674.7|7670.9|7681.6|7678.8|7674.2|7670.9|212
1716509700000|2024-05-24 00:15:00|7675.7|7671.9|7676.7|7672.9|7677.7|7674.9|7674.7|7671.8|138
1716510000000|2024-05-24 00:20:00|7676.6|7673.8|7675.7|7672.9|7678.7|7675.8|7673.6|7670.8|175
1716510300000|2024-05-24 00:25:00|7676.6|7673.8|7674.6|7671.8|7677.7|7673.9|7673.7|7670.9|97
1716510600000|2024-05-24 00:30:00|7673.7|7670.9|7673.7|7670.9|7674.6|7671.3|7672.7|7669.9|43
1716510900000|2024-05-24 00:35:00|7674.6|7670.8|7679.6|7675.8|7679.6|7675.9|7673.6|7670.8|205
1716511200000|2024-05-24 00:40:00|7678.7|7675.9|7678.7|7675.9|7680.7|7677.8|7676.7|7673.9|167
1716511500000|2024-05-24 00:45:00|7679.7|7675.4|7678.6|7675.8|7680.7|7677.9|7676.7|7673.9|151
1716511800000|2024-05-24 00:50:00|7677.7|7674.9|7678.6|7675.8|7678.6|7675.8|7675.7|7672.8|98
1716512100000|2024-05-24 00:55:00|7678.7|7675.9|7678.6|7674.8|7680.7|7677.9|7677.6|7674.8|77
1716512400000|2024-05-24 01:00:00|7677.7|7674.9|7681.7|7678.9|7683.5|7680.7|7674.7|7671.8|322
1716512700000|2024-05-24 01:05:00|7682.6|7678.8|7681.6|7678.8|7683.6|7680.8|7676.7|7673.8|230
1716513000000|2024-05-24 01:10:00|7680.7|7677.9|7674.6|7670.8|7680.7|7677.9|7673.6|7670.3|191
1716513300000|2024-05-24 01:15:00|7674.5|7671.7|7680.6|7677.8|7681.6|7678.8|7673.6|7670.8|121
1716513600000|2024-05-24 01:20:00|7681.6|7678.8|7684.6|7681.8|7686.6|7683.8|7680.6|7678.8|262
1716513900000|2024-05-24 01:25:00|7685.6|7682.8|7686.6|7683.8|7687.7|7683.9|7680.6|7677.8|204
1716514200000|2024-05-24 01:30:00|7686.7|7683.9|7683.6|7680.8|7687.6|7684.8|7680.6|7677.8|139
1716514500000|2024-05-24 01:35:00|7683.7|7680.9|7692.5|7689.7|7692.6|7689.8|7683.6|7680.8|167
1716514800000|2024-05-24 01:40:00|7692.6|7688.8|7695.5|7691.7|7696.5|7693.6|7690.5|7687.7|359
1716515100000|2024-05-24 01:45:00|7695.4|7692.6|7696.5|7693.7|7696.5|7693.7|7691.5|7688.7|134
1716515400000|2024-05-24 01:50:00|7697.5|7694.6|7697.5|7694.7|7699.5|7695.7|7693.4|7689.7|197
1716515700000|2024-05-24 01:55:00|7696.6|7693.8|7692.5|7689.7|7697.5|7694.7|7692.5|7689.2|105
1716516000000|2024-05-24 02:00:00|7693.5|7688.8|7685.5|7681.7|7693.5|7688.8|7683.4|7679.7|202
1716516300000|2024-05-24 02:05:00|7685.4|7682.6|7685.5|7682.7|7687.5|7684.7|7683.5|7680.7|123
1716516600000|2024-05-24 02:10:00|7684.6|7681.7|7687.5|7684.7|7688.5|7685.7|7684.5|7681.7|124
1716516900000|2024-05-24 02:15:00|7686.5|7683.7|7685.5|7682.7|7688.5|7685.7|7685.4|7682.6|43
1716517200000|2024-05-24 02:20:00|7685.4|7682.6|7685.5|7682.7|7687.5|7683.7|7684.5|7681.7|56
1716517500000|2024-05-24 02:25:00|7685.4|7682.6|7686.4|7683.6|7686.5|7683.7|7683.5|7680.7|32
1716517800000|2024-05-24 02:30:00|7686.5|7682.6|7683.4|7679.6|7686.5|7683.7|7680.5|7677.6|115
1716518100000|2024-05-24 02:35:00|7682.5|7679.7|7684.4|7681.6|7685.4|7681.7|7682.4|7679.6|75
1716518400000|2024-05-24 02:40:00|7684.5|7681.7|7679.4|7676.6|7685.4|7682.6|7677.4|7674.6|153
1716518700000|2024-05-24 02:45:00|7679.5|7675.7|7691.4|7688.6|7692.4|7689.6|7678.5|7675.6|164
1716519000000|2024-05-24 02:50:00|7690.5|7687.7|7694.4|7691.6|7695.4|7692.6|7688.4|7685.6|173
1716519300000|2024-05-24 02:55:00|7693.5|7690.6|7693.5|7689.7|7693.5|7691.6|7691.4|7688.6|96
1716519600000|2024-05-24 03:00:00|7693.4|7689.6|7690.4|7687.6|7693.5|7690.7|7689.5|7686.6|95
1716519900000|2024-05-24 03:05:00|7690.5|7687.7|7682.4|7679.6|7690.5|7687.7|7681.4|7678.6|144
1716520200000|2024-05-24 03:10:00|7682.5|7679.7|7682.5|7679.7|7683.5|7680.7|7682.4|7678.7|89
1716520500000|2024-05-24 03:15:00|7682.4|7679.6|7685.5|7682.7|7686.4|7682.7|7680.5|7677.6|120
1716520800000|2024-05-24 03:20:00|7686.4|7682.6|7685.4|7682.6|7686.4|7683.6|7682.5|7679.7|53
1716521100000|2024-05-24 03:25:00|7686.4|7683.6|7685.3|7682.5|7688.4|7685.6|7684.4|7681.6|133
1716521400000|2024-05-24 03:30:00|7685.4|7682.6|7686.4|7683.6|7686.4|7683.6|7684.4|7681.6|37
1716521700000|2024-05-24 03:35:00|7686.3|7682.6|7685.4|7682.6|7686.4|7683.6|7684.5|7681.6|76
1716522000000|2024-05-24 03:40:00|7684.4|7681.6|7683.4|7680.6|7685.4|7682.6|7683.4|7680.6|47
1716522300000|2024-05-24 03:45:00|7684.4|7680.7|7683.4|7680.6|7684.4|7680.7|7683.4|7680.6|17
1716522600000|2024-05-24 03:50:00|7683.3|7680.5|7683.4|7679.6|7683.4|7680.6|7682.4|7679.6|21
1716522900000|2024-05-24 03:55:00|7682.4|7680.6|7685.4|7682.6|7686.4|7683.1|7682.4|7679.6|27
1716523200000|2024-05-24 04:00:00|7685.3|7682.5|7683.4|7680.6|7685.4|7682.6|7683.4|7680.6|44
1716523500000|2024-05-24 04:05:00|7683.3|7680.5|7684.4|7681.6|7685.4|7682.6|7683.3|7680.5|39
1716523800000|2024-05-24 04:10:00|7684.3|7681.5|7683.3|7680.5|7684.3|7681.5|7682.4|7679.5|47
1716524100000|2024-05-24 04:15:00|7683.4|7680.6|7684.3|7681.5|7684.3|7681.5|7683.4|7680.5|18
1716524400000|2024-05-24 04:20:00|7684.4|7681.6|7684.3|7681.5|7685.3|7682|7682.3|7679.5|77
1716524700000|2024-05-24 04:25:00|7683.4|7680.5|7683.3|7680.5|7683.8|7681.5|7682.4|7679.5|36
1716525000000|2024-05-24 04:30:00|7683.4|7679.6|7679.3|7676.5|7683.4|7679.6|7678.3|7675.5|142
1716525300000|2024-05-24 04:35:00|7679.4|7676.6|7682.3|7679.5|7682.4|7679.6|7679.4|7676.5|42
1716525600000|2024-05-24 04:40:00|7681.4|7678.5|7679.4|7676.6|7681.4|7678.6|7678.4|7675.5|40
1716525900000|2024-05-24 04:45:00|7680.3|7676.5|7679.3|7676.5|7681.3|7677.6|7679.3|7676.5|21
1716526200000|2024-05-24 04:50:00|7679.4|7676.6|7681.3|7678.5|7681.4|7678.6|7679.3|7676.5|50
1716526500000|2024-05-24 04:55:00|7681.4|7678.6|7683.4|7680.6|7683.4|7680.6|7681.3|7678.5|35
1716526800000|2024-05-24 05:00:00|7683.3|7680.5|7681.3|7678.5|7683.3|7680.5|7680.3|7677.5|81
1716527100000|2024-05-24 05:05:00|7681.2|7678.4|7680.3|7677.5|7681.3|7678.5|7680.3|7677.5|49
1716527400000|2024-05-24 05:10:00|7681.3|7678.5|7679.3|7676.5|7681.3|7678.5|7678.3|7675.5|28
1716527700000|2024-05-24 05:15:00|7680.3|7677.4|7678.3|7675.5|7680.3|7677.5|7677.3|7674.5|78
1716528000000|2024-05-24 05:20:00|7678.2|7675.4|7679.2|7676.4|7679.3|7676.5|7677.3|7674.5|52
1716528300000|2024-05-24 05:25:00|7679.3|7676.5|7678.3|7675.5|7680.3|7677.5|7678.2|7674.5|23
1716528600000|2024-05-24 05:30:00|7677.3|7674.5|7677.3|7674.5|7681.3|7678.5|7677.3|7674|176
1716528900000|2024-05-24 05:35:00|7676.3|7673.5|7676.3|7673.5|7678.3|7675.5|7676.3|7673|84
1716529200000|2024-05-24 05:40:00|7677.3|7673.6|7676.3|7673.5|7678.3|7675.5|7675.3|7672.5|87
1716529500000|2024-05-24 05:45:00|7677.3|7674.4|7681.3|7678.5|7681.3|7678.5|7675.3|7672.5|63
1716529800000|2024-05-24 05:50:00|7682.3|7677.5|7682.3|7679.5|7684.2|7680.5|7679.3|7676.5|83
1716530100000|2024-05-24 05:55:00|7683.2|7679.4|7684.3|7680.5|7684.3|7681.4|7681.2|7677.4|106
1716530400000|2024-05-24 06:00:00|7684.2|7680.4|7680.2|7677.4|7684.2|7680.5|7678.2|7675.4|161
1716530700000|2024-05-24 06:05:00|7680.3|7676.5|7694.2|7690.4|7694.3|7691.5|7679.3|7676.4|458
1716531000000|2024-05-24 06:10:00|7693.3|7690.5|7693.2|7690.4|7694.7|7691.5|7690.2|7687.4|152
1716531300000|2024-05-24 06:15:00|7694.2|7691.4|7685.2|7682.4|7694.3|7691.4|7683.2|7680.4|238
1716531600000|2024-05-24 06:20:00|7685.3|7682.5|7680.2|7677.4|7687.2|7684.4|7680.2|7676.4|103
1716531900000|2024-05-24 06:25:00|7679.3|7676.4|7685.3|7682.5|7686.2|7682.5|7677.3|7674.4|152
1716532200000|2024-05-24 06:30:00|7685.2|7682.4|7684.2|7681.4|7689.3|7686.5|7680.3|7677.4|243
1716532500000|2024-05-24 06:35:00|7683.2|7679.4|7688.1|7685.3|7691.2|7688.3|7680.2|7677.4|145
1716532800000|2024-05-24 06:40:00|7687.3|7684.5|7681.2|7678.4|7689.3|7686.5|7678.3|7675.4|280
1716533100000|2024-05-24 06:45:00|7681.3|7678.5|7679.2|7676.4|7682.2|7679.3|7676.2|7673.4|209
1716533400000|2024-05-24 06:50:00|7678.2|7675.4|7670.3|7667.5|7679.2|7676.4|7667.2|7664.4|915
1716533700000|2024-05-24 06:55:00|7671.3|7668.4|7675.3|7672.5|7678.3|7675.5|7670.2|7667.4|233
1716534000000|2024-05-24 07:00:00|7676.2|7673.4|7673.2|7669.4|7676.2|7673.4|7667.2|7664.4|568
1716534300000|2024-05-24 07:05:00|7672.2|7670.4|7672.2|7669.4|7675.1|7672.3|7667.2|7664.4|306
1716534600000|2024-05-24 07:10:00|7671.7|7668.4|7677.2|7674.4|7677.2|7674.4|7670.2|7667.4|309
1716534900000|2024-05-24 07:15:00|7678.2|7673.5|7669.2|7666.4|7678.2|7674.5|7667.3|7664.4|185
1716535200000|2024-05-24 07:20:00|7668.2|7665.4|7671.2|7668.4|7676.2|7673.4|7664.2|7661.4|315
1716535500000|2024-05-24 07:25:00|7670.3|7667.5|7663.2|7660.4|7670.7|7667.5|7662.2|7659.4|300
1716535800000|2024-05-24 07:30:00|7662.2|7659.4|7657.1|7654.3|7663.2|7660.4|7652.2|7649.4|977
1716536100000|2024-05-24 07:35:00|7656.2|7653.4|7659.1|7656.3|7660.1|7656.4|7656.1|7652.3|445
1716536400000|2024-05-24 07:40:00|7659.2|7655.3|7651.1|7648.3|7660.1|7657.3|7649.2|7646.4|340
1716536700000|2024-05-24 07:45:00|7650.2|7647.4|7655.2|7652.4|7657.2|7653.4|7649.2|7646.3|527
1716537000000|2024-05-24 07:50:00|7654.3|7651.5|7669.1|7666.3|7669.2|7666.4|7654.3|7651.5|563
1716537300000|2024-05-24 07:55:00|7668.2|7665.4|7672.1|7669.3|7672.2|7669.4|7663.1|7660.3|422
1716537600000|2024-05-24 08:00:00|7672.2|7668.3|7669.2|7666.4|7677.1|7673.8|7666.2|7663.4|601
1716537900000|2024-05-24 08:05:00|7670.1|7667.3|7665.2|7662.4|7673.2|7669.4|7663.2|7660.4|515
1716538200000|2024-05-24 08:10:00|7666.1|7663.3|7674.1|7671.3|7677.2|7674.4|7665.1|7662.3|575
1716538500000|2024-05-24 08:15:00|7674.2|7671.4|7675.1|7672.3|7677.1|7674.3|7670.1|7666.4|347
1716538800000|2024-05-24 08:20:00|7675|7672.2|7665.1|7661.3|7676.1|7673.3|7662|7658.3|502
1716539100000|2024-05-24 08:25:00|7664.2|7661.4|7671.1|7668.3|7671.1|7668.3|7660.1|7657.3|691
1716539400000|2024-05-24 08:30:00|7669.3|7666.5|7660.1|7657.3|7669.3|7666.5|7657.1|7654.3|963
1716539700000|2024-05-24 08:35:00|7660|7657.2|7657.1|7654.3|7668.1|7665.3|7656.1|7653.3|634
1716540000000|2024-05-24 08:40:00|7658.1|7655.3|7660|7657.2|7662.1|7659.2|7646.1|7643.3|1484
1716540300000|2024-05-24 08:45:00|7660.1|7656.3|7658.1|7655.3|7663.1|7660.2|7657.1|7654.3|277
1716540600000|2024-05-24 08:50:00|7657.2|7654.4|7665.1|7662.3|7666.1|7663.3|7653.1|7650.3|365
1716540900000|2024-05-24 08:55:00|7664.2|7661.3|7658.1|7655.3|7665.1|7662.3|7655.1|7652.3|308
1716541200000|2024-05-24 09:00:00|7657.1|7654.3|7652.1|7649.3|7658.1|7654.8|7645.1|7642.3|739
1716541500000|2024-05-24 09:05:00|7651.6|7648.3|7650.1|7647.3|7654.1|7651.3|7645.1|7642.3|921
1716541800000|2024-05-24 09:10:00|7649.1|7646.3|7651.1|7647.3|7661.1|7658.3|7649.1|7646.3|309
1716542100000|2024-05-24 09:15:00|7650.2|7647.4|7650.1|7647.3|7652.1|7649.3|7645.1|7642.2|431
1716542400000|2024-05-24 09:20:00|7650|7647.2|7640|7637.2|7652.1|7649.3|7636.1|7633.3|1659
1716542700000|2024-05-24 09:25:00|7639.1|7636.3|7623.2|7619.4|7643.1|7640.2|7619.3|7616.5|3505
1716543000000|2024-05-24 09:30:00|7622.3|7619.5|7619.2|7616.4|7624.1|7620.4|7613.2|7610.4|1611
1716543300000|2024-05-24 09:35:00|7619.1|7616.3|7627.1|7624.3|7627.1|7624.3|7618.1|7615.3|741
1716543600000|2024-05-24 09:40:00|7627.2|7623.4|7629.1|7626.3|7630.3|7627.4|7622.2|7619.4|1087
1716543900000|2024-05-24 09:45:00|7628.3|7625.5|7625.2|7622.4|7629.3|7626.5|7620.2|7617.4|404
1716544200000|2024-05-24 09:50:00|7626.2|7621.4|7624.2|7620.4|7627.3|7624.5|7623.2|7619.9|281
1716544500000|2024-05-24 09:55:00|7623.2|7619.5|7623.2|7620.4|7626.2|7622.9|7621.2|7618.4|397
1716544800000|2024-05-24 10:00:00|7623.3|7619.5|7619.2|7616.4|7623.3|7620.4|7616.3|7613.4|1063
1716545100000|2024-05-24 10:05:00|7619.3|7615.5|7620.3|7617.5|7626.3|7623.5|7618.3|7615|462
1716545400000|2024-05-24 10:10:00|7621.2|7617.4|7622.2|7619.4|7622.3|7619.5|7617.3|7614.4|302
1716545700000|2024-05-24 10:15:00|7621.3|7618.5|7616.3|7613.5|7623.3|7619.5|7616.3|7613.4|307
1716546000000|2024-05-24 10:20:00|7617.2|7614.4|7621.2|7618.4|7622.2|7619.4|7616.3|7613.4|276
1716546300000|2024-05-24 10:25:00|7621.3|7617.5|7619.2|7616.4|7623.2|7619.5|7619.2|7616.4|269
1716546600000|2024-05-24 10:30:00|7619.3|7616.5|7613.3|7610.5|7621.3|7618.5|7612.3|7609.5|773
1716546900000|2024-05-24 10:35:00|7614.3|7611.5|7620.2|7617.4|7620.2|7617.4|7612.3|7609.5|496
1716547200000|2024-05-24 10:40:00|7620.1|7617.3|7618.1|7615.3|7623.2|7620.3|7615.3|7612.5|955
1716547500000|2024-05-24 10:45:00|7619.1|7616.3|7624.1|7620.3|7629|7626.2|7619.1|7616.3|638
1716547800000|2024-05-24 10:50:00|7623.1|7621.3|7629|7626.2|7629.1|7626.2|7621.1|7617.3|404
1716548100000|2024-05-24 10:55:00|7629.9|7627.1|7636.1|7633.3|7636.1|7633.3|7627.1|7624.3|447
1716548400000|2024-05-24 11:00:00|7636|7633.2|7648.9|7646.1|7649.9|7646.2|7632.1|7629.3|1426
1716548700000|2024-05-24 11:05:00|7649|7646.2|7638|7635.2|7649|7646.2|7638|7635.2|439
1716549000000|2024-05-24 11:10:00|7637.1|7634.3|7646.9|7644.1|7649|7646.2|7636|7633.2|366
1716549300000|2024-05-24 11:15:00|7647|7644.2|7651|7648.2|7654|7651.1|7646.9|7643.1|518
1716549600000|2024-05-24 11:20:00|7650.9|7648.1|7657.9|7655.1|7658|7655.2|7649|7646.2|394
1716549900000|2024-05-24 11:25:00|7657.4|7654.1|7669.9|7667.1|7672.9|7670.1|7657.4|7654.1|1642
1716550200000|2024-05-24 11:30:00|7670|7667.2|7667.9|7665.1|7671.9|7669.1|7665.9|7663.1|569
1716550500000|2024-05-24 11:35:00|7667|7664.2|7670|7667.2|7674.3|7671|7663|7660.2|557
1716550800000|2024-05-24 11:40:00|7670.9|7667.1|7668.9|7666.1|7671.9|7668.2|7663|7660.2|384
1716551100000|2024-05-24 11:45:00|7669|7665.2|7659.9|7657.1|7670|7667.2|7658|7655.1|470
1716551400000|2024-05-24 11:50:00|7660|7657.2|7656|7653.2|7662|7659.2|7655.9|7652.7|468
1716551700000|2024-05-24 11:55:00|7655|7652.2|7660.9|7658.1|7663.9|7661.1|7652.9|7650.1|636
1716552000000|2024-05-24 12:00:00|7659.9|7657.1|7665.9|7663.1|7673.3|7670.1|7658.9|7656.1|974
1716552300000|2024-05-24 12:05:00|7665.8|7663|7668.8|7666|7671.8|7669|7665.8|7663|303
1716552600000|2024-05-24 12:10:00|7667.9|7665.1|7674.9|7672.1|7677.7|7674.9|7667.8|7665|610
1716552900000|2024-05-24 12:15:00|7675.8|7672|7677.7|7673.9|7680.6|7677|7673.8|7671|1015
1716553200000|2024-05-24 12:20:00|7676.8|7674|7670.9|7668.1|7676.8|7674|7669.9|7667.1|805
1716553500000|2024-05-24 12:25:00|7669.9|7667.1|7670.9|7668.1|7672.9|7670.1|7669.9|7666.6|520
1716553800000|2024-05-24 12:30:00|7670|7667.1|7657.9|7655.1|7670.4|7667.6|7648|7645.2|3105
1716554100000|2024-05-24 12:35:00|7658|7654.2|7646|7643.2|7661.9|7658.2|7645|7642.2|1673
1716554400000|2024-05-24 12:40:00|7647|7644.2|7640|7637.2|7649|7645.7|7638|7635.2|2726
1716554700000|2024-05-24 12:45:00|7639|7636.2|7635|7632.2|7641.9|7639.1|7634|7631.2|815
1716555000000|2024-05-24 12:50:00|7634|7631.2|7654.8|7652|7657.7|7654.9|7632|7629.2|3480
1716555300000|2024-05-24 12:55:00|7655.7|7652.9|7677.6|7674.8|7686.7|7683.9|7653.8|7651|3860
1716555600000|2024-05-24 13:00:00|7677.7|7673.9|7682.6|7679.8|7687.6|7684.7|7661.7|7658.4|7001
1716555900000|2024-05-24 13:05:00|7681.7|7678.9|7707.3|7704.5|7714.4|7711.1|7679.6|7676.8|8571
1716556200000|2024-05-24 13:10:00|7706.4|7703.6|7719.3|7715.5|7723.3|7720.5|7705.4|7702.6|5733
1716556500000|2024-05-24 13:15:00|7719.2|7716.4|7717.3|7714.5|7721.3|7718.5|7697.3|7694.5|3647
1716556800000|2024-05-24 13:20:00|7717.2|7714.4|7720.1|7717.3|7726.6|7723.3|7716.1|7713.3|4493
1716557100000|2024-05-24 13:25:00|7721|7717.2|7728|7724.2|7729|7726.2|7711.1|7708.3|4510
1716557400000|2024-05-24 13:30:00|7727.9|7725.1|7730.1|7727.3|7745|7742.2|7727.9|7725.1|6028
1716557700000|2024-05-24 13:35:00|7730|7727.2|7718.2|7714.4|7732.5|7729.3|7714.3|7711.4|3095
1716558000000|2024-05-24 13:40:00|7718.3|7715.4|7729.2|7726.4|7742|7738.2|7714.9|7711.6|3919
1716558300000|2024-05-24 13:45:00|7728.2|7725.4|7747|7744.2|7748.1|7744.3|7726.1|7723.1|2692
1716558600000|2024-05-24 13:50:00|7747.9|7745.1|7738.3|7734.5|7750.1|7747.2|7733.3|7730.4|3938
1716558900000|2024-05-24 13:55:00|7737.4|7734.6|7730.3|7726.5|7743.1|7740.3|7729.3|7726.5|2048
1716559200000|2024-05-24 14:00:00|7731.2|7727.4|7747.2|7744.4|7748.2|7745.4|7731.2|7727.4|3753
1716559500000|2024-05-24 14:05:00|7748.3|7744.5|7745.3|7741.5|7754.3|7751.4|7738.3|7735.5|4117
1716559800000|2024-05-24 14:10:00|7744.4|7741.6|7741.4|7738.6|7755.3|7752.4|7737.8|7734.5|3167
1716560100000|2024-05-24 14:15:00|7742.3|7739.5|7756.3|7753.5|7758.3|7754.5|7736.9|7733.6|1596
1716560400000|2024-05-24 14:20:00|7755.3|7752.5|7747.3|7744.5|7760.3|7756.5|7746.4|7743.6|2732
1716560700000|2024-05-24 14:25:00|7746.4|7743.6|7744.4|7741.6|7753.3|7750.5|7741.3|7738.1|1250
1716561000000|2024-05-24 14:30:00|7745.3|7741.5|7752.3|7749.5|7753.4|7750.4|7743.9|7740.5|1801
1716561300000|2024-05-24 14:35:00|7751.4|7748.6|7733.3|7730.5|7754.4|7751.5|7732.9|7730.1|1748
1716561600000|2024-05-24 14:40:00|7734.2|7730.4|7740.2|7737.4|7744.3|7741.5|7733.4|7730.4|2023
1716561900000|2024-05-24 14:45:00|7739.3|7736.5|7729.3|7726.5|7741.3|7738.5|7725.4|7722.6|1809
1716562200000|2024-05-24 14:50:00|7730.3|7727.5|7744.1|7741.3|7750.2|7747.4|7726.3|7723.1|2566
1716562500000|2024-05-24 14:55:00|7744.2|7741.4|7738.3|7735.5|7747.2|7744.4|7735.3|7731.5|1915
1716562800000|2024-05-24 15:00:00|7739.2|7735.4|7742.2|7739.4|7746.1|7743.3|7730.4|7727.5|1857
1716563100000|2024-05-24 15:05:00|7742.7|7738.4|7732.3|7728.5|7743.2|7740.4|7729.3|7726.5|1628
1716563400000|2024-05-24 15:10:00|7731.3|7727.6|7717.3|7714.5|7731.3|7727.6|7710.3|7707.5|3014
1716563700000|2024-05-24 15:15:00|7718.3|7715.4|7722.3|7718.5|7727.3|7724.5|7710.3|7707.5|1377
1716564000000|2024-05-24 15:20:00|7722.2|7719.5|7713.5|7710.7|7724.3|7721.5|7711.4|7707.6|2118
1716564300000|2024-05-24 15:25:00|7713.4|7710.6|7726.4|7722.6|7735.4|7732.6|7713.4|7710.6|2546
1716564600000|2024-05-24 15:30:00|7726.3|7722.5|7747.2|7744.4|7753.3|7749.6|7726.3|7722.5|3183
1716564900000|2024-05-24 15:35:00|7748.1|7745.3|7751.3|7748.5|7752.3|7749.5|7738.2|7735.4|1412
1716565200000|2024-05-24 15:40:00|7751.4|7748.6|7765.3|7762.5|7767.2|7764.4|7749.2|7746.4|2530
1716565500000|2024-05-24 15:45:00|7766.2|7763.4|7764.1|7761.3|7770.2|7767.4|7757.3|7754.5|2451
1716565800000|2024-05-24 15:50:00|7764.2|7760.4|7767.1|7764.3|7774.2|7771.4|7763.2|7760.4|1423
1716566100000|2024-05-24 15:55:00|7767.2|7764.4|7772.2|7768.4|7776.2|7772.4|7766.1|7762.4|2621
1716566400000|2024-05-24 16:00:00|7771.2|7767.5|7760.2|7757.4|7773.2|7770.4|7759.3|7756.5|2702
1716566700000|2024-05-24 16:05:00|7760.3|7757.5|7751.2|7748.4|7763.3|7760.5|7750.2|7747.4|1256
1716567000000|2024-05-24 16:10:00|7751.3|7748.5|7760.2|7757.4|7762.2|7759.4|7750.3|7747.5|1313
1716567300000|2024-05-24 16:15:00|7760.1|7757.3|7765.1|7762.3|7767.1|7764.3|7757.2|7754.3|1471
1716567600000|2024-05-24 16:20:00|7764.2|7761.4|7763.1|7760.3|7767.1|7764.3|7760.1|7757.3|961
1716567900000|2024-05-24 16:25:00|7762.2|7759.4|7765.1|7761.3|7770.1|7767.3|7761.2|7758.4|738
1716568200000|2024-05-24 16:30:00|7764.2|7762.3|7772.1|7769.3|7773|7769.3|7761.1|7758.3|1863
1716568500000|2024-05-24 16:35:00|7772.9|7770.1|7768.9|7766.1|7773.1|7770.3|7764|7761.2|903
1716568800000|2024-05-24 16:40:00|7769|7766.2|7763|7760.2|7769|7766.2|7761|7758.2|757
1716569100000|2024-05-24 16:45:00|7762.9|7760.1|7771.9|7769.1|7772.9|7770.1|7762|7759.2|2784
1716569400000|2024-05-24 16:50:00|7772|7769.2|7778.8|7776|7780.9|7778.1|7769.9|7767.1|2039
1716569700000|2024-05-24 16:55:00|7778.9|7776.1|7773.8|7770|7778.9|7776.1|7771.8|7769|969
1716570000000|2024-05-24 17:00:00|7773.9|7771|7772.9|7770.1|7775|7772.2|7766|7763.1|1195
1716570300000|2024-05-24 17:05:00|7773|7769.2|7776.9|7774.1|7779|7776.2|7770.9|7768.1|938
1716570600000|2024-05-24 17:10:00|7777.9|7775|7779.9|7777.1|7783.9|7781|7776.9|7774.1|1161
1716570900000|2024-05-24 17:15:00|7780.8|7778|7782.9|7780.1|7784.3|7781.1|7775.9|7773.1|1243
1716571200000|2024-05-24 17:20:00|7782|7779.2|7779.9|7777.1|7783|7780.2|7778.9|7775.7|1010
1716571500000|2024-05-24 17:25:00|7780.9|7778.1|7782.8|7780|7785.9|7783.1|7778.9|7776.1|1594
1716571800000|2024-05-24 17:30:00|7782.9|7780.1|7774.8|7772|7782.9|7780.1|7772.8|7770|830
1716572100000|2024-05-24 17:35:00|7774.9|7772.1|7777.8|7775|7779.9|7777|7773.8|7770.1|881
1716572400000|2024-05-24 17:40:00|7777.9|7775.1|7774.9|7772.1|7778.9|7776|7768.9|7766.1|1229
1716572700000|2024-05-24 17:45:00|7773.9|7771.1|7775.8|7773|7777.9|7775.1|7772.9|7770.1|606
1716573000000|2024-05-24 17:50:00|7774.9|7772.1|7772.8|7770|7777.8|7775|7771.9|7769|629
1716573300000|2024-05-24 17:55:00|7772.9|7769.1|7774.8|7772|7776.9|7774|7767.8|7765|913
1716573600000|2024-05-24 18:00:00|7774.9|7771.1|7780.8|7778|7786.8|7783.9|7771.9|7769.1|1465
1716573900000|2024-05-24 18:05:00|7781.8|7779|7784.8|7782|7789.8|7786|7781.8|7779|953
1716574200000|2024-05-24 18:10:00|7785.8|7782.9|7784.8|7781|7785.8|7783|7778.8|7776|1299
1716574500000|2024-05-24 18:15:00|7784.7|7781.9|7792.7|7789.9|7792.8|7790|7784.7|7781.9|1768
1716574800000|2024-05-24 18:20:00|7792.8|7790|7796.8|7794|7798.8|7796|7788.7|7785.9|2610
1716575100000|2024-05-24 18:25:00|7796.7|7793.9|7762.7|7759.9|7797.2|7794|7760.7|7757.9|9164
1716575400000|2024-05-24 18:30:00|7763.7|7760.9|7768.7|7765.9|7770.7|7767.9|7761.7|7758.9|2207
1716575700000|2024-05-24 18:35:00|7768.8|7766|7781.7|7778.9|7782.8|7780|7767.7|7764.9|1079
1716576000000|2024-05-24 18:40:00|7781.8|7779|7784.7|7780.9|7786.8|7784|7781.8|7778.9|583
1716576300000|2024-05-24 18:45:00|7783.7|7781.9|7776.8|7774|7783.8|7781.9|7775.8|7773|443
1716576600000|2024-05-24 18:50:00|7777.7|7774.9|7780.7|7777.9|7780.8|7778|7776.8|7774|506
1716576900000|2024-05-24 18:55:00|7779.8|7777|7774.8|7772|7782.8|7779.9|7774.8|7772|344
1716577200000|2024-05-24 19:00:00|7774.7|7771.9|7769.8|7767|7774.7|7771.9|7766.8|7763.5|784
1716577500000|2024-05-24 19:05:00|7769.9|7767.1|7769.8|7767|7771.8|7769|7769.8|7766|214
1716577800000|2024-05-24 19:10:00|7769.9|7767.1|7768.9|7766.1|7771.8|7768.1|7767.8|7764.6|284
1716578100000|2024-05-24 19:15:00|7768.8|7766|7768.9|7766.1|7769.9|7767.1|7768.8|7765|212
1716578400000|2024-05-24 19:20:00|7769.8|7766|7766.8|7764|7769.8|7767|7766.8|7763.6|337
1716578700000|2024-05-24 19:25:00|7766.9|7764.1|7766.9|7763.1|7769.2|7766.1|7765.9|7763|267
1716579000000|2024-05-24 19:30:00|7766.8|7764.1|7770.7|7767.9|7771.9|7769.1|7765.9|7762.6|298
1716579300000|2024-05-24 19:35:00|7769.9|7767.1|7769.9|7767.1|7770.8|7767.9|7767.8|7765|268
1716579600000|2024-05-24 19:40:00|7769.8|7767|7767|7764.2|7769.8|7767|7765.4|7762.1|1664
1716579900000|2024-05-24 19:45:00|7766.9|7764.1|7765.9|7763.1|7769.3|7766.2|7765.8|7763|240
1716580200000|2024-05-24 19:50:00|7766|7763.2|7769.9|7766.1|7770.3|7767.1|7766|7763.1|230
1716580500000|2024-05-24 19:55:00|7769|7766.2|7770.9|7767.1|7771|7768.1|7768|7765.1|355
1716580800000|2024-05-24 20:00:00|7770|7767.2|7773|7769.2|7774|7770.2|7769|7766.1|221
1716581100000|2024-05-24 20:05:00|7772.9|7770.1|7772.9|7770.1|7773.5|7770.2|7770.9|7767.1|319
1716581400000|2024-05-24 20:10:00|7773|7769.2|7773.9|7771.1|7774|7771.1|7772|7769.1|104
1716581700000|2024-05-24 20:15:00|7774.8|7772|7773.9|7771.1|7775.9|7773.1|7772.9|7770.1|149
1716582000000|2024-05-24 20:20:00|7772.9|7770.1|7772.9|7770.1|7773.9|7771.1|7771.9|7769.1|198
1716582300000|2024-05-24 20:25:00|7771.9|7769.1|7771.9|7769.1|7772.9|7769.1|7770.9|7768.1|168
1716582600000|2024-05-24 20:30:00|7770.9|7768.1|7768.9|7766.1|7770.9|7768.1|7767.9|7765.1|102
1716582900000|2024-05-24 20:35:00|7767.9|7765.1|7767.9|7764.1|7769.4|7766.1|7766.9|7764.1|75
1716583200000|2024-05-24 20:40:00|7768.9|7765.1|7770.9|7768.1|7772.3|7769|7767.9|7764.1|291
1716583500000|2024-05-24 20:45:00|7771.9|7769|7769.8|7766|7771.9|7769|7763.8|7761|394
1716583800000|2024-05-24 20:50:00|7770|7766.2|7769.8|7767|7770.8|7768|7768.8|7765|130
1716584100000|2024-05-24 20:55:00|7770.8|7768|7776.8|7773|7777.8|7775|7770.3|7767|205
1716760800000|2024-05-26 22:00:00|7772.7|7769.9|7768.5|7765.7|7774.7|7771.9|7762.4|7759|298
1716761100000|2024-05-26 22:05:00|7768.6|7764.8|7769.5|7765.7|7769.5|7765.8|7765.7|7762.8|65
1716761400000|2024-05-26 22:10:00|7769.4|7766.6|7770.4|7766.6|7771.5|7768.2|7767.5|7764.7|160
1716761700000|2024-05-26 22:15:00|7769.5|7766.7|7768.4|7765.6|7770.4|7767.6|7767.4|7764.1|109
1716762000000|2024-05-26 22:20:00|7769.4|7766.6|7768.3|7765.5|7769.5|7766.6|7767.3|7763.6|35
1716762300000|2024-05-26 22:25:00|7768.4|7764.6|7771.4|7768.6|7771.4|7768.6|7767.4|7764.5|50
1716762600000|2024-05-26 22:30:00|7771.5|7767.7|7772.4|7768.6|7773.5|7769.7|7769.3|7766.5|88
1716762900000|2024-05-26 22:35:00|7772.3|7769.5|7772.4|7769.6|7774.5|7771.7|7772.3|7769.5|64
1716763200000|2024-05-26 22:40:00|7773.4|7769.5|7773.3|7770.5|7773.4|7770.6|7771.5|7768.2|53
1716763500000|2024-05-26 22:45:00|7772.4|7769.6|7775.5|7772.7|7776.5|7773.6|7771.4|7768.6|74
1716763800000|2024-05-26 22:50:00|7775.4|7772.6|7775.4|7772.6|7775.5|7772.7|7773.5|7770.2|68
1716764100000|2024-05-26 22:55:00|7775.3|7772.5|7775.4|7772.6|7775.4|7772.6|7773.5|7770.6|57
1716764400000|2024-05-26 23:00:00|7775.3|7772.5|7772.5|7769.7|7775.5|7772.6|7771.5|7768.6|91
1716764700000|2024-05-26 23:05:00|7772.4|7769.6|7771.4|7768.6|7773.4|7769.7|7766.4|7763.5|83
1716765000000|2024-05-26 23:10:00|7771.3|7767.6|7771.4|7767.6|7772.4|7768.7|7767.5|7764.6|54
1716765300000|2024-05-26 23:15:00|7771.3|7768.5|7769.5|7765.7|7771.4|7768.5|7768.4|7765.6|44
1716765600000|2024-05-26 23:20:00|7769.4|7765.6|7769.4|7766.6|7770.4|7767.6|7768.3|7765.2|40
1716765900000|2024-05-26 23:25:00|7769.3|7766.5|7771.4|7767.6|7771.4|7768.6|7769.3|7766.5|90
1716766200000|2024-05-26 23:30:00|7770.5|7767.7|7772.4|7768.6|7772.5|7769.6|7769.5|7766.6|56
1716766500000|2024-05-26 23:35:00|7771.5|7768.7|7772.4|7768.6|7772.9|7769.6|7771.3|7768.2|25
1716766800000|2024-05-26 23:40:00|7771.5|7768.7|7772.5|7769.7|7773.4|7770.5|7770.5|7767.5|66
1716767100000|2024-05-26 23:45:00|7772.4|7769.6|7773.2|7770.4|7773.4|7770.6|7772.3|7768.6|30
1716767400000|2024-05-26 23:50:00|7771.4|7768.6|7772.3|7769.5|7772.3|7769.5|7771.3|7768.4|53
1716767700000|2024-05-26 23:55:00|7772.4|7769.6|7775.3|7771.5|7776.3|7773.4|7772.4|7769.5|160
1716768000000|2024-05-27 00:00:00|7775.2|7772.4|7778.3|7775.5|7779.4|7776.6|7774.2|7771.4|203
1716768300000|2024-05-27 00:05:00|7778.4|7775.6|7779.3|7776.5|7781.2|7778.4|7776.2|7773.4|364
1716768600000|2024-05-27 00:10:00|7779.2|7775.5|7778.2|7775.4|7779.2|7775.5|7775.2|7772.4|93
1716768900000|2024-05-27 00:15:00|7778.3|7774.5|7780.2|7777.4|7780.3|7777.5|7777.2|7774.4|27
1716769200000|2024-05-27 00:20:00|7780.3|7777.5|7782.2|7779.4|7782.3|7779.4|7779.3|7776.4|134
1716769500000|2024-05-27 00:25:00|7782.3|7778.5|7780.2|7777.4|7782.3|7778.6|7778.3|7775.5|63
1716769800000|2024-05-27 00:30:00|7781.2|7778.4|7778.2|7775.4|7781.2|7778.4|7777.2|7774.4|52
1716770100000|2024-05-27 00:35:00|7777.3|7774.5|7777.3|7774.5|7777.3|7774.5|7777.1|7773.4|6
1716770400000|2024-05-27 00:40:00|7777.2|7774.4|7777.2|7774.4|7778.3|7775.4|7776.3|7773.4|57
1716770700000|2024-05-27 00:45:00|7776.3|7773.5|7780.2|7777.4|7780.3|7777.4|7775.3|7772.5|84
1716771000000|2024-05-27 00:50:00|7779.3|7776.5|7777.3|7773.5|7779.3|7776.5|7776.2|7773.4|142
1716771300000|2024-05-27 00:55:00|7776.4|7773.6|7777.2|7774.4|7778.3|7775.4|7776.2|7773.4|32
1716771600000|2024-05-27 01:00:00|7777.3|7774.5|7778.2|7775.4|7782.2|7779.4|7775.3|7772.4|310
1716771900000|2024-05-27 01:05:00|7778.3|7775.5|7776.3|7773.5|7780.2|7776.9|7774.3|7771.5|193
1716772200000|2024-05-27 01:10:00|7776.2|7773.4|7781.3|7778.5|7782.3|7779.4|7775.2|7771.5|177
1716772500000|2024-05-27 01:15:00|7781.2|7778.4|7774.3|7771.5|7782.7|7779.4|7773.4|7770.5|159
1716772800000|2024-05-27 01:20:00|7774.1|7771.3|7770.2|7767.4|7774.3|7771.3|7768.1|7765.3|194
1716773100000|2024-05-27 01:25:00|7770.1|7767.3|7776.2|7772.4|7776.3|7773.5|7767.1|7764.3|139
1716773400000|2024-05-27 01:30:00|7776.1|7773.3|7771.2|7768.4|7779.3|7776.5|7769.2|7766.4|185
1716773700000|2024-05-27 01:35:00|7771.3|7767.5|7773.1|7770.3|7773.2|7770.3|7768.3|7765.4|149
1716774000000|2024-05-27 01:40:00|7773.2|7769.4|7771.2|7768.4|7773.2|7770.3|7767.1|7764.3|198
1716774300000|2024-05-27 01:45:00|7772.1|7768.3|7778.2|7775.4|7780.2|7777.3|7770.2|7767.3|201
1716774600000|2024-05-27 01:50:00|7779|7776.2|7780.2|7776.4|7781.2|7778.4|7778.2|7775.3|126
1716774900000|2024-05-27 01:55:00|7780.1|7776.3|7781.1|7778.3|7782.2|7779.3|7778.3|7775.5|143
1716775200000|2024-05-27 02:00:00|7781.2|7778.4|7781.3|7778.5|7784.2|7780.5|7775.2|7772.4|154
1716775500000|2024-05-27 02:05:00|7781.4|7778.6|7780.3|7777.5|7784.3|7781.4|7780.3|7777.4|114
1716775800000|2024-05-27 02:10:00|7780.2|7777.4|7785.2|7782.4|7786.2|7783.3|7779.2|7776.4|92
1716776100000|2024-05-27 02:15:00|7784.2|7781.4|7787.3|7784.5|7788.3|7785.4|7784.2|7781.3|122
1716776400000|2024-05-27 02:20:00|7788.2|7784.4|7791.2|7788.4|7792.2|7789.4|7787.2|7784.3|153
1716776700000|2024-05-27 02:25:00|7791.3|7788.5|7790.1|7787.3|7792.2|7789.4|7789.2|7786.4|57
1716777000000|2024-05-27 02:30:00|7791.1|7788.3|7784.2|7781.4|7791.3|7788.5|7784.2|7781.4|165
1716777300000|2024-05-27 02:35:00|7783.3|7780.5|7787.2|7784.4|7788.2|7785.3|7782.2|7779.4|75
1716777600000|2024-05-27 02:40:00|7788.2|7785.3|7784.3|7780.5|7788.2|7785.3|7781.3|7778.5|145
1716777900000|2024-05-27 02:45:00|7784.2|7781.4|7781.3|7778.5|7785.3|7782.5|7781.2|7777.4|77
1716778200000|2024-05-27 02:50:00|7781.2|7778.4|7782.2|7778.4|7785.3|7782.3|7780.2|7777.4|103
1716778500000|2024-05-27 02:55:00|7781.4|7778.6|7784.1|7781.3|7785.2|7781.5|7781.2|7778.4|106
1716778800000|2024-05-27 03:00:00|7784.2|7780.4|7786.2|7783.4|7789.3|7786.4|7783.2|7780.3|185
1716779100000|2024-05-27 03:05:00|7786.3|7783.5|7785.3|7782.5|7788.4|7785.6|7783.3|7780.5|117
1716779400000|2024-05-27 03:10:00|7786.1|7783.3|7787.2|7784.4|7788.7|7785.4|7784.4|7781.5|83
1716779700000|2024-05-27 03:15:00|7788.2|7785.4|7791.2|7788.4|7793.2|7789.5|7788.2|7784.4|82
1716780000000|2024-05-27 03:20:00|7791.3|7788.5|7792.2|7789.4|7794.3|7791.4|7790.2|7787.4|154
1716780300000|2024-05-27 03:25:00|7792.3|7789.5|7789.3|7786.5|7793.7|7790.4|7789.2|7786.4|217
1716780600000|2024-05-27 03:30:00|7789.2|7786.4|7785.2|7782.4|7789.4|7786.5|7785.2|7782.4|110
1716780900000|2024-05-27 03:35:00|7785.3|7782.5|7787.2|7783.4|7787.3|7784.4|7785.3|7782.4|32
1716781200000|2024-05-27 03:40:00|7786.3|7783.5|7787.2|7784.4|7787.3|7784.4|7786.2|7783.4|22
1716781500000|2024-05-27 03:45:00|7786.3|7783.5|7787.2|7784.4|7787.3|7784.4|7786.2|7783.4|29
1716781800000|2024-05-27 03:50:00|7787.3|7784.5|7787.2|7784.4|7788.2|7785.4|7787.2|7784.4|10
1716782100000|2024-05-27 03:55:00|7786.4|7783.6|7788.2|7785.4|7789.2|7786.4|7786.3|7783.4|33
1716782400000|2024-05-27 04:00:00|7789|7786.2|7789.1|7786.3|7789.3|7786.4|7788.2|7785|43
1716782700000|2024-05-27 04:05:00|7789.2|7786.4|7788.2|7784.4|7789.3|7786.4|7787.2|7784.4|51
1716783000000|2024-05-27 04:10:00|7788.3|7785.4|7793.2|7790.4|7793.2|7790.4|7788.2|7784.5|45
1716783300000|2024-05-27 04:15:00|7793.3|7790.5|7793.1|7790.3|7793.3|7790.5|7792.3|7789.3|41
1716783600000|2024-05-27 04:20:00|7792.2|7789.4|7792.2|7788.4|7793.2|7790.4|7790.2|7787.4|86
1716783900000|2024-05-27 04:25:00|7791.3|7788.5|7793.1|7790.3|7793.1|7790.3|7791.1|7788.3|17
1716784200000|2024-05-27 04:30:00|7793|7790.2|7793.1|7790.3|7794.1|7791.3|7792.1|7789.3|22
1716784500000|2024-05-27 04:35:00|7792.3|7789.5|7791.1|7788.3|7793.1|7790.3|7791.1|7788.3|67
1716784800000|2024-05-27 04:40:00|7791|7788.2|7792|7789.2|7793.1|7790.2|7791|7788.2|38
1716785100000|2024-05-27 04:45:00|7792.1|7789.3|7791|7788.2|7792.1|7789.3|7791|7788.2|16
1716785400000|2024-05-27 04:50:00|7791.1|7788.3|7792.1|7789.3|7792.1|7789.3|7791|7788.2|12
1716785700000|2024-05-27 04:55:00|7792|7789.2|7792.1|7789.3|7792.1|7789.3|7792|7789.2|5
1716786000000|2024-05-27 05:00:00|7792|7789.2|7791|7788.2|7792|7789.2|7791|7788.2|24
1716786300000|2024-05-27 05:05:00|7791.1|7788.3|7790|7787.2|7792|7789.1|7789.1|7786.2|116
1716786600000|2024-05-27 05:10:00|7790.1|7787.3|7790.9|7788.1|7792|7789.1|7789.9|7786.8|75
1716786900000|2024-05-27 05:15:00|7791|7788.2|7789|7785.2|7791|7788.2|7786.9|7784.1|85
1716787200000|2024-05-27 05:20:00|7788.9|7786.1|7789|7785.2|7790|7787.2|7788|7785.1|30
1716787500000|2024-05-27 05:25:00|7788.9|7786.1|7791.1|7788.3|7792|7788.7|7788.9|7785.2|34
1716787800000|2024-05-27 05:30:00|7791|7788.2|7790.1|7787.3|7793|7790.2|7787.1|7784.2|176
1716788100000|2024-05-27 05:35:00|7790|7787.2|7789|7786.2|7791|7788.2|7787|7784.1|55
1716788400000|2024-05-27 05:40:00|7789.8|7787|7790|7786.2|7792.1|7789.3|7788|7785.1|192
1716788700000|2024-05-27 05:45:00|7789|7785.3|7788|7785.2|7790|7787.2|7786.1|7783.3|86
1716789000000|2024-05-27 05:50:00|7788.8|7785|7792.9|7789.1|7794.9|7792.1|7787.1|7784.2|153
1716789300000|2024-05-27 05:55:00|7792.1|7789.3|7792.9|7790.1|7793.9|7791|7790.9|7788|28
1716789600000|2024-05-27 06:00:00|7793.8|7790|7792.8|7789|7793.8|7790.1|7789.8|7787|50
1716789900000|2024-05-27 06:05:00|7791.9|7789.1|7789.9|7786.1|7795.7|7792.9|7788.9|7786.1|184
1716790200000|2024-05-27 06:10:00|7789.8|7787|7790.9|7788.1|7792.9|7790.1|7788.8|7785.2|51
1716790500000|2024-05-27 06:15:00|7790.8|7788|7791.9|7789.1|7792.9|7790.1|7788.9|7786.1|68
1716790800000|2024-05-27 06:20:00|7792.8|7789|7795|7792.2|7796|7793.2|7791.8|7788.1|89
1716791100000|2024-05-27 06:25:00|7794.9|7791.1|7794.9|7792.1|7796|7793.2|7790|7787.1|209
1716791400000|2024-05-27 06:30:00|7795|7792.2|7792.9|7790.1|7798.3|7795|7792.9|7790.1|130
1716791700000|2024-05-27 06:35:00|7793|7790.2|7792.9|7790.1|7794|7791.2|7791|7788.2|81
1716792000000|2024-05-27 06:40:00|7793|7789.2|7789.1|7786.3|7793|7790.1|7789|7786.1|161
1716792300000|2024-05-27 06:45:00|7789|7786.2|7791|7788.2|7792.1|7789.2|7786.2|7783.3|199
1716792600000|2024-05-27 06:50:00|7791.1|7788.3|7793|7789.2|7795.1|7792.3|7791.1|7788.2|121
1716792900000|2024-05-27 06:55:00|7793.1|7790.2|7790|7787.2|7794.1|7791.3|7789|7786.2|231
1716793200000|2024-05-27 07:00:00|7790.1|7787.3|7783.2|7780.4|7791.5|7788.2|7783.1|7780.3|232
1716793500000|2024-05-27 07:05:00|7784.1|7780.3|7784.1|7780.3|7787.2|7784.3|7780.1|7777.3|277
1716793800000|2024-05-27 07:10:00|7784|7781.2|7778.1|7775.3|7785.2|7782.4|7777.2|7774.3|233
1716794100000|2024-05-27 07:15:00|7777.3|7774.5|7780.1|7777.3|7780.1|7777.3|7776|7773.2|152
1716794400000|2024-05-27 07:20:00|7780|7777.2|7782.1|7779.3|7786.1|7783.3|7779.2|7776.3|144
1716794700000|2024-05-27 07:25:00|7783|7780.2|7786.1|7783.3|7787.1|7784.2|7781.1|7778.2|139
1716795000000|2024-05-27 07:30:00|7787.1|7784.2|7780.1|7777.3|7787.2|7784.4|7776.2|7773.4|242
1716795300000|2024-05-27 07:35:00|7780.2|7777.4|7784|7781.2|7787|7783.7|7779|7776.2|224
1716795600000|2024-05-27 07:40:00|7783.2|7780.4|7785|7781.2|7790|7787.1|7782|7779.2|242
1716795900000|2024-05-27 07:45:00|7784.1|7781.3|7784.9|7782.1|7786|7782.2|7780.9|7777.2|102
1716796200000|2024-05-27 07:50:00|7785|7781.2|7786.9|7783.1|7789.9|7787|7784|7780.7|148
1716796500000|2024-05-27 07:55:00|7786|7783.2|7776|7773.2|7787|7784.1|7775.9|7773.1|173
1716796800000|2024-05-27 08:00:00|7776.1|7773.3|7773.9|7771.1|7778|7775.2|7771.9|7769.1|405
1716797100000|2024-05-27 08:05:00|7773.1|7770.3|7781.9|7779.1|7781.9|7779.1|7770|7767.2|316
1716797400000|2024-05-27 08:10:00|7781.1|7778.3|7785|7782.2|7785.1|7782.3|7779.1|7776.2|162
1716797700000|2024-05-27 08:15:00|7784.1|7781.3|7780|7776.2|7788|7785.1|7777.9|7775|255
1716798000000|2024-05-27 08:20:00|7779.1|7776.3|7772.9|7770.1|7783.9|7781.1|7772|7769.1|248
1716798300000|2024-05-27 08:25:00|7773.9|7771.1|7780|7777.2|7780|7777.2|7765|7761.8|832
1716798600000|2024-05-27 08:30:00|7780.9|7777.1|7780.9|7778.1|7787|7784.2|7773.9|7770.2|623
1716798900000|2024-05-27 08:35:00|7781|7778.2|7788|7785.2|7792.4|7789.1|7779.9|7777.1|332
1716799200000|2024-05-27 08:40:00|7788.1|7784.3|7793|7790.2|7793.9|7790.2|7785|7782.2|290
1716799500000|2024-05-27 08:45:00|7792.9|7790.1|7794.9|7792.1|7796.9|7794.1|7792.9|7790.1|297
1716799800000|2024-05-27 08:50:00|7794.1|7791.3|7790.9|7788.1|7798|7795.1|7790.8|7787.1|466
1716800100000|2024-05-27 08:55:00|7791.9|7789.1|7783|7780.2|7793.9|7791.1|7783|7780.1|399
1716800400000|2024-05-27 09:00:00|7783.9|7781.1|7791.8|7788|7792|7788.2|7779.1|7776.3|482
1716800700000|2024-05-27 09:05:00|7790|7787.2|7786.1|7783.3|7793|7789.3|7784.9|7782.1|188
1716801000000|2024-05-27 09:10:00|7786.8|7784|7786.1|7783.3|7788.1|7785.3|7781.1|7778.1|255
1716801300000|2024-05-27 09:15:00|7786|7783.2|7792.9|7790.1|7796.9|7793.2|7785.9|7783.1|211
1716801600000|2024-05-27 09:20:00|7792.8|7790|7791.9|7789.1|7795.9|7793.1|7789.9|7787|208
1716801900000|2024-05-27 09:25:00|7792|7789.2|7787.9|7784.1|7792.9|7790.1|7783.8|7781|168
1716802200000|2024-05-27 09:30:00|7787|7784.2|7786.9|7784.1|7787.9|7785.1|7785.2|7782.1|84
1716802500000|2024-05-27 09:35:00|7787|7784.2|7796.9|7794.1|7798.9|7795.9|7787|7784.1|368
1716802800000|2024-05-27 09:40:00|7796.8|7794|7801.8|7799|7803.8|7801|7795.8|7793|366
1716803100000|2024-05-27 09:45:00|7800.9|7798|7803.9|7801.1|7805|7802.1|7800.9|7798|241
1716803400000|2024-05-27 09:50:00|7803.8|7801|7804.9|7802.1|7806.3|7803.1|7802.8|7799.1|181
1716803700000|2024-05-27 09:55:00|7804.8|7802|7806.8|7804|7807|7804.2|7803.9|7801|208
1716804000000|2024-05-27 10:00:00|7806.9|7803.1|7803.9|7801.1|7806.9|7804.1|7802.8|7799.7|267
1716804300000|2024-05-27 10:05:00|7803.8|7801|7808.9|7806.1|7809.9|7807|7801.9|7799|471
1716804600000|2024-05-27 10:10:00|7808.8|7806|7809.9|7807.1|7812.9|7810|7807.8|7805|313
1716804900000|2024-05-27 10:15:00|7810.8|7808|7807.9|7805.1|7814|7811.2|7807.8|7805|309
1716805200000|2024-05-27 10:20:00|7808.9|7805.2|7807.9|7805.1|7808.9|7805.2|7804.8|7802|275
1716805500000|2024-05-27 10:25:00|7807.1|7804.3|7803.8|7801|7807.9|7805.1|7802.8|7800|166
1716805800000|2024-05-27 10:30:00|7803.9|7800.1|7803.9|7801.1|7805.9|7803.1|7802.8|7800|94
1716806100000|2024-05-27 10:35:00|7804.7|7800.9|7805.9|7803.1|7808.9|7806.1|7803.9|7800.9|173
1716806400000|2024-05-27 10:40:00|7806.7|7803.9|7811.6|7808.8|7813.1|7809.9|7805|7802.1|443
1716806700000|2024-05-27 10:45:00|7811.7|7807.9|7813.6|7810.8|7815.6|7812.7|7810.7|7807.8|162
1716807000000|2024-05-27 10:50:00|7812.7|7809.9|7815.6|7811.8|7815.7|7812.9|7812.6|7809.7|141
1716807300000|2024-05-27 10:55:00|7814.7|7812.8|7816.7|7813.9|7817.6|7814.8|7814.6|7811.8|158
1716807600000|2024-05-27 11:00:00|7817.5|7814.7|7816.6|7813.8|7817.7|7814.8|7814.7|7811.8|162
1716807900000|2024-05-27 11:05:00|7816.5|7813.7|7818.5|7815.7|7818.7|7815.8|7815.6|7812.7|214
1716808200000|2024-05-27 11:10:00|7817.7|7814.9|7812.6|7809.8|7817.9|7814.9|7812.6|7809.8|217
1716808500000|2024-05-27 11:15:00|7813.6|7810.7|7812.6|7808.8|7814.6|7811.8|7810.6|7807.8|208
1716808800000|2024-05-27 11:20:00|7812.5|7809.7|7813.5|7809.7|7814.5|7811.7|7809.6|7806.8|202
1716809100000|2024-05-27 11:25:00|7812.6|7809.8|7812.5|7809.7|7814|7810.8|7810.6|7807.7|166
1716809400000|2024-05-27 11:30:00|7812.6|7808.8|7809.5|7806.7|7812.6|7809.3|7808.6|7805.8|165
1716809700000|2024-05-27 11:35:00|7809.6|7806.8|7809.5|7806.7|7810.6|7807.7|7808.5|7805.7|136
1716810000000|2024-05-27 11:40:00|7809.6|7806.8|7810.6|7807.8|7810.7|7807.9|7807.6|7804.4|165
1716810300000|2024-05-27 11:45:00|7812.3|7808.5|7814.6|7811.8|7816.6|7813.8|7810.6|7807.8|296
1716810600000|2024-05-27 11:50:00|7815.3|7812.5|7818.4|7815.6|7819.6|7816.8|7814.4|7811.6|217
1716810900000|2024-05-27 11:55:00|7818.6|7815.8|7818.4|7815.6|7819.8|7816.8|7817.4|7814.6|184
1716811200000|2024-05-27 12:00:00|7818.5|7815.7|7816.4|7813.6|7820.4|7816.9|7816.4|7813.6|245
1716811500000|2024-05-27 12:05:00|7816.5|7813.7|7816.4|7813.6|7816.5|7813.7|7812.4|7809.6|169
1716811800000|2024-05-27 12:10:00|7815.6|7812.8|7818.4|7815.6|7819.5|7816.7|7815.4|7812.6|184
1716812100000|2024-05-27 12:15:00|7819.3|7816.5|7816.3|7813.5|7822.2|7819.4|7814.3|7811.5|690
1716812400000|2024-05-27 12:20:00|7816.4|7812.6|7818.3|7815.5|7820.3|7817.4|7813.8|7810.5|461
1716812700000|2024-05-27 12:25:00|7819.1|7816.3|7824.2|7821.4|7825.3|7822.4|7818.2|7815.4|357
1716813000000|2024-05-27 12:30:00|7824.3|7820.5|7823.3|7820.5|7825.3|7822.4|7820.2|7817|418
1716813300000|2024-05-27 12:35:00|7823.2|7820.4|7822.2|7819.4|7823.3|7820.4|7818.2|7815.4|179
1716813600000|2024-05-27 12:40:00|7822.3|7818.5|7820.2|7817.4|7822.7|7819.4|7818.2|7815.4|213
1716813900000|2024-05-27 12:45:00|7820.3|7817.5|7824.3|7820.5|7825.3|7822.4|7820.2|7817.4|152
1716814200000|2024-05-27 12:50:00|7824.2|7821.4|7826.2|7822.4|7828.3|7825.4|7822.2|7819.4|513
1716814500000|2024-05-27 12:55:00|7825.3|7822.5|7823.2|7820.4|7826.2|7822.5|7820.2|7817.4|250
1716814800000|2024-05-27 13:00:00|7824.2|7821.4|7820.1|7817.3|7828.2|7825.4|7816.3|7813.3|818
1716815100000|2024-05-27 13:05:00|7819.4|7816.6|7830.3|7827.5|7834.4|7831.6|7819.3|7816.3|704
1716815400000|2024-05-27 13:10:00|7831.1|7827.3|7832.2|7829.4|7834.2|7831.4|7826.1|7823.3|409
1716815700000|2024-05-27 13:15:00|7832.1|7829.3|7837.1|7833.3|7837.2|7834.4|7829.1|7826.3|453
1716816000000|2024-05-27 13:20:00|7838|7834.3|7830.2|7827.4|7840.1|7837.3|7827.3|7824.4|993
1716816300000|2024-05-27 13:25:00|7831|7828.2|7834.2|7831.4|7837.2|7834.3|7830.7|7827.4|362
1716816600000|2024-05-27 13:30:00|7834.1|7831.3|7830.4|7827.6|7839.2|7836.4|7827.6|7824.6|522
1716816900000|2024-05-27 13:35:00|7831.3|7827.5|7833.4|7830.6|7839.3|7836.5|7830.4|7827.5|440
1716817200000|2024-05-27 13:40:00|7834.2|7831.4|7829.4|7826.6|7834.5|7831.6|7829.3|7826.1|364
1716817500000|2024-05-27 13:45:00|7830.2|7827.4|7831.4|7828.6|7839.4|7836.5|7830.2|7827.4|455
1716817800000|2024-05-27 13:50:00|7832.3|7828.5|7837.3|7834.5|7838.5|7835.7|7831.4|7828.5|409
1716818100000|2024-05-27 13:55:00|7837.4|7834.6|7836.4|7833.6|7846.3|7843.5|7836.4|7833.6|749
1716818400000|2024-05-27 14:00:00|7836.3|7833.5|7841.2|7838.4|7843.2|7840.3|7831.3|7827.6|697
1716818700000|2024-05-27 14:05:00|7841.3|7838.5|7838.1|7835.3|7844.6|7841.3|7835.3|7832.4|286
1716819000000|2024-05-27 14:10:00|7839.2|7835.4|7842.2|7839.4|7843.2|7840.3|7836.1|7832.4|236
1716819300000|2024-05-27 14:15:00|7842.1|7839.3|7839.3|7836.5|7847.1|7844.3|7838.3|7835.4|533
1716819600000|2024-05-27 14:20:00|7840.2|7836.4|7831.2|7828.4|7843.3|7840.4|7829.3|7826.5|439
1716819900000|2024-05-27 14:25:00|7831.3|7827.5|7832.3|7829.5|7838.3|7835.5|7830.1|7827.3|422
1716820200000|2024-05-27 14:30:00|7832.2|7829.4|7836.2|7833.4|7838.3|7835.5|7828|7825.1|391
1716820500000|2024-05-27 14:35:00|7837|7833.2|7840|7837.2|7842.2|7839.2|7836|7833.2|335
1716820800000|2024-05-27 14:40:00|7840.1|7837.3|7842|7839.2|7843.1|7840.3|7839|7836|418
1716821100000|2024-05-27 14:45:00|7842.1|7838.3|7840.1|7837.3|7848.1|7845.2|7839.3|7836.3|347
1716821400000|2024-05-27 14:50:00|7840.2|7837.4|7836.1|7832.3|7842|7838.4|7832.2|7829.3|409
1716821700000|2024-05-27 14:55:00|7836|7833.2|7836.1|7832.3|7841.1|7838.3|7833.1|7830.3|232
1716822000000|2024-05-27 15:00:00|7836|7833.2|7843|7840.2|7843.1|7840.3|7834.2|7830.9|362
1716822300000|2024-05-27 15:05:00|7843.1|7840.3|7838.1|7835.3|7846.1|7843.2|7838|7835.2|208
1716822600000|2024-05-27 15:10:00|7838.2|7834.4|7838.1|7835.3|7840.1|7837.2|7834.1|7831.2|171
1716822900000|2024-05-27 15:15:00|7838|7835.2|7841|7837.2|7844.1|7841.2|7838|7835.2|196
1716823200000|2024-05-27 15:20:00|7842.1|7838.2|7846.1|7843.3|7850.1|7847.2|7842.1|7838.2|577
1716823500000|2024-05-27 15:25:00|7846|7843.2|7852.2|7849.4|7859.6|7856.2|7845.2|7842.3|742
1716823800000|2024-05-27 15:30:00|7853.1|7850.3|7858.1|7855.3|7858.2|7855.3|7849.2|7846.4|391
1716824100000|2024-05-27 15:35:00|7858|7855.2|7861|7858.2|7864.1|7861.2|7856|7853.2|515
1716824400000|2024-05-27 15:40:00|7861.1|7858.3|7863.1|7860.3|7864.1|7861.2|7861|7857.3|362
1716824700000|2024-05-27 15:45:00|7864.1|7861.2|7868.1|7865.3|7870.6|7867.3|7863|7860.2|752
1716825000000|2024-05-27 15:50:00|7869.1|7865.4|7868|7865.2|7869.2|7866.4|7867|7863.8|302
1716825300000|2024-05-27 15:55:00|7868.1|7865.3|7862.1|7859.3|7868.5|7865.3|7862.1|7858.9|371
1716825600000|2024-05-27 16:00:00|7863.2|7859.4|7861.1|7858.3|7864.2|7861.4|7859.2|7856.3|332
1716825900000|2024-05-27 16:05:00|7860.9|7858.1|7862.9|7859.1|7863.3|7860.3|7860.2|7857.3|170
1716826200000|2024-05-27 16:10:00|7863|7860.1|7865.9|7862.1|7867.9|7865.1|7862|7859.1|395
1716826500000|2024-05-27 16:15:00|7865|7862.2|7864|7861.2|7866.4|7863.2|7863.9|7861.1|135
1716826800000|2024-05-27 16:20:00|7864.9|7861.1|7857|7853.2|7865|7862.2|7854.9|7852.1|280
1716827100000|2024-05-27 16:25:00|7857.9|7854.2|7858.1|7855.3|7860|7857.2|7857.4|7854.1|308
1716827400000|2024-05-27 16:30:00|7858|7855.2|7858|7855.2|7859.1|7856.3|7857.1|7854.2|263
1716827700000|2024-05-27 16:35:00|7858.1|7855.3|7861|7858.2|7862|7858.2|7857|7854.1|179
1716828000000|2024-05-27 16:40:00|7861.9|7858.1|7866|7863.2|7867|7864.1|7861.9|7858.1|167
1716828300000|2024-05-27 16:45:00|7866.9|7863.1|7868|7865.2|7869.9|7866.2|7866.1|7863.1|254
1716828600000|2024-05-27 16:50:00|7867.9|7865.1|7868|7865.2|7870|7867.2|7867.9|7864.2|176
1716828900000|2024-05-27 16:55:00|7868.9|7865.1|7860.1|7857.3|7870|7866.2|7860.1|7857.3|748
1716829200000|2024-05-27 17:00:00|7860.2|7856.4|7862.1|7858.3|7862.2|7859.3|7856.2|7853.4|214
1716829500000|2024-05-27 17:05:00|7862|7859.2|7861.1|7857.3|7863.2|7860.4|7860.2|7857.3|70
1716829800000|2024-05-27 17:10:00|7860.2|7857.4|7857.1|7854.3|7861.5|7858.4|7857.1|7854.3|66
1716830100000|2024-05-27 17:15:00|7857.2|7854.4|7853.1|7849.3|7857.4|7854.5|7852.2|7849.3|438
1716830400000|2024-05-27 17:20:00|7853.2|7850.3|7855.2|7852.4|7857.2|7854.3|7853.2|7850.3|124
1716830700000|2024-05-27 17:25:00|7855.1|7852.3|7858.1|7854.3|7859.2|7856.4|7854.2|7851.3|141
1716831000000|2024-05-27 17:30:00|7857.7|7853.9|7856.2|7853.4|7858.1|7854.3|7856.1|7853.3|28
1716831300000|2024-05-27 17:35:00|7857.1|7853.3|7858.1|7855.3|7858.2|7855.3|7856.2|7852.9|19
1716831600000|2024-05-27 17:40:00|7857.2|7854.3|7857.2|7854.4|7857.3|7854.4|7857.1|7853.4|13
1716831900000|2024-05-27 17:45:00|7858.1|7854.3|7858.2|7855.4|7859.1|7856.3|7857.2|7854.3|60
1716832200000|2024-05-27 17:50:00|7857.7|7854.4|7857.2|7853.4|7858|7854.7|7856.2|7853.2|49
1716832500000|2024-05-27 17:55:00|7856.3|7853.5|7858|7855.2|7858|7855.2|7856.2|7853.2|49
1716832800000|2024-05-27 18:00:00|7857.3|7853.5|7857.1|7854.3|7858|7854.4|7856.1|7852.5|49
1716833100000|2024-05-27 18:05:00|7857|7853.3|7854.3|7851.5|7857.1|7853.3|7854.3|7851.5|45
1716833400000|2024-05-27 18:10:00|7853.3|7850.5|7850.2|7847.4|7853.3|7850.5|7850.2|7847.4|91
1716833700000|2024-05-27 18:15:00|7851.2|7848.3|7854|7850.2|7854|7851.1|7850.2|7847.4|107
1716834000000|2024-05-27 18:20:00|7853.1|7850.3|7850.2|7847.4|7854|7850.3|7850.2|7847.3|60
1716834300000|2024-05-27 18:25:00|7849.2|7846.4|7846.1|7843.3|7849.2|7846.4|7846|7842.4|202
1716847200000|2024-05-27 22:00:00|7851.8|7848|7851.9|7849.1|7857|7854.1|7850.8|7848|469
1716847500000|2024-05-27 22:05:00|7852.8|7849|7852|7848.2|7852.9|7849.1|7849.9|7847.1|67
1716847800000|2024-05-27 22:10:00|7851.9|7849.1|7848.9|7846.1|7852|7849.1|7848|7845.1|85
1716848100000|2024-05-27 22:15:00|7849|7845.2|7846|7843.2|7849.1|7846.3|7846|7842.8|144
1716848400000|2024-05-27 22:20:00|7846.1|7843.3|7845|7842.2|7847|7843.3|7845|7842.1|108
1716848700000|2024-05-27 22:25:00|7845.1|7842.3|7845|7842.2|7846|7842.3|7845|7842.1|44
1716849000000|2024-05-27 22:30:00|7845.9|7843.1|7844.8|7842|7846|7843.2|7843.9|7841|91
1716849300000|2024-05-27 22:35:00|7845|7841.2|7844|7840.2|7845|7842|7843|7839.7|60
1716849600000|2024-05-27 22:40:00|7843.8|7840|7843|7840.2|7844|7841|7843|7840|10
1716849900000|2024-05-27 22:45:00|7843.7|7840.9|7842.9|7840.1|7844|7841.2|7842.9|7840.1|34
1716850200000|2024-05-27 22:50:00|7842.8|7840|7843.9|7841.1|7843.9|7841.1|7842.8|7840|40
1716850500000|2024-05-27 22:55:00|7843.8|7841|7842.8|7840|7843.9|7841.1|7842.8|7840|26
1716850800000|2024-05-27 23:00:00|7842.9|7840.1|7841.8|7839|7842.9|7840.1|7841.8|7839|36
1716851100000|2024-05-27 23:05:00|7842.7|7839.9|7841.8|7839|7842.7|7839.9|7841.4|7838.1|33
1716851400000|2024-05-27 23:10:00|7842.7|7838.9|7841.8|7839|7842.9|7840|7841.8|7838.9|35
1716851700000|2024-05-27 23:15:00|7841.9|7839.1|7842.9|7840.1|7842.9|7840.1|7841.8|7838.9|21
1716852000000|2024-05-27 23:20:00|7842.8|7840|7841.8|7839|7842.9|7840|7841.8|7839|35
1716852300000|2024-05-27 23:25:00|7841.9|7839.1|7845.8|7842|7845.8|7843|7841.9|7838.9|156
1716852600000|2024-05-27 23:30:00|7845.9|7842.1|7844.8|7842|7845.9|7843|7843.9|7841.1|36
1716852900000|2024-05-27 23:35:00|7845.8|7842.1|7845.8|7843|7845.9|7843.1|7845.8|7842.1|29
1716853200000|2024-05-27 23:40:00|7845.7|7842.9|7856.5|7852.7|7856.7|7852.9|7844.8|7841.9|298
1716853500000|2024-05-27 23:45:00|7856.4|7852.6|7855.6|7852.8|7861.5|7858.6|7854.5|7851.7|371
1716853800000|2024-05-27 23:50:00|7855.5|7852.7|7850.8|7848|7856|7852.7|7849.8|7846.8|93
1716854100000|2024-05-27 23:55:00|7851.5|7848.7|7854.6|7850.8|7856.8|7853|7851.5|7848.7|111
1716854400000|2024-05-28 00:00:00|7853.8|7851|7860.5|7857.7|7861.5|7858.7|7851.6|7848.8|377
1716854700000|2024-05-28 00:05:00|7861.4|7858.6|7862.5|7859.7|7866.6|7863.7|7861.4|7857.6|209
1716855000000|2024-05-28 00:10:00|7862.6|7858.8|7865.4|7862.6|7867.5|7864.6|7861.5|7858.7|182
1716855300000|2024-05-28 00:15:00|7865.5|7862.7|7860.6|7857.8|7865.6|7862.8|7859.6|7856.7|241
1716855600000|2024-05-28 00:20:00|7860.5|7856.8|7861.7|7858.9|7862.7|7859.7|7857.8|7855|244
1716855900000|2024-05-28 00:25:00|7861.6|7858.8|7863.6|7860.8|7865.6|7862.7|7861.6|7858.8|162
1716856200000|2024-05-28 00:30:00|7863.5|7860.7|7858.6|7855.8|7863.6|7860.7|7858.6|7855.8|99
1716856500000|2024-05-28 00:35:00|7858.7|7855.9|7856.7|7853.9|7858.7|7855.9|7856.7|7853.9|119
1716856800000|2024-05-28 00:40:00|7856.8|7854|7852.8|7849|7856.8|7854|7851.7|7848.9|127
1716857100000|2024-05-28 00:45:00|7852.7|7849.9|7853.8|7851|7855.6|7852.8|7852.7|7849.9|67
1716857400000|2024-05-28 00:50:00|7853.7|7850.9|7858.7|7854.9|7858.7|7855.9|7853.7|7849.9|78
1716857700000|2024-05-28 00:55:00|7858.6|7855.8|7859.7|7856.9|7859.8|7857|7856.6|7853|144
1716858000000|2024-05-28 01:00:00|7860.6|7856.8|7860.6|7857.8|7863.7|7860.8|7856.6|7853.8|494
1716858300000|2024-05-28 01:05:00|7859.6|7856.8|7863.6|7860.8|7866.6|7863.8|7858.6|7855.8|277
1716858600000|2024-05-28 01:10:00|7863.7|7859.9|7864.6|7861.8|7866.6|7863.6|7862.4|7859.6|137
1716858900000|2024-05-28 01:15:00|7865.6|7862.6|7865.7|7862.9|7869.7|7866|7859.6|7856.8|249
1716859200000|2024-05-28 01:20:00|7865.5|7862.7|7861.7|7858.9|7865.8|7863|7860.8|7857.9|151
1716859500000|2024-05-28 01:25:00|7862.5|7859.7|7866.7|7862.9|7868.8|7866|7862.5|7859.7|255
1716859800000|2024-05-28 01:30:00|7866.8|7863|7868.7|7865.9|7872.7|7869|7865.3|7862|278
1716860100000|2024-05-28 01:35:00|7868.8|7865|7866.6|7863.8|7869.6|7866|7866.5|7862.7|86
1716860400000|2024-05-28 01:40:00|7866.8|7864|7868.6|7865.8|7868.8|7866|7866.5|7862.8|55
1716860700000|2024-05-28 01:45:00|7868.8|7866|7867.5|7863.7|7869.6|7866|7866.5|7863.7|65
1716861000000|2024-05-28 01:50:00|7867.6|7863.8|7869.5|7866.7|7870.6|7867.7|7866.6|7863.7|91
1716861300000|2024-05-28 01:55:00|7869.6|7865.8|7866.5|7863.7|7869.6|7866.8|7864.5|7861.7|91
1716861600000|2024-05-28 02:00:00|7865.6|7862.8|7867.5|7864.7|7868.6|7865.7|7865.6|7862.7|64
1716861900000|2024-05-28 02:05:00|7866.6|7863.8|7869.5|7866.7|7869.6|7866.8|7864.5|7861.7|54
1716862200000|2024-05-28 02:10:00|7869.6|7865.8|7869.6|7865.8|7870.5|7867.7|7868.5|7865.7|45
1716862500000|2024-05-28 02:15:00|7869.5|7866.7|7872.5|7869.7|7873.5|7869.8|7869.5|7866.7|151
1716862800000|2024-05-28 02:20:00|7872.6|7869.8|7874.5|7871.7|7875.6|7872.8|7872.6|7869.8|268
1716863100000|2024-05-28 02:25:00|7875.5|7872.7|7874.6|7871.8|7875.6|7872.8|7874.5|7871.7|44
1716863400000|2024-05-28 02:30:00|7875.5|7872.7|7876.5|7873.7|7877.6|7874.7|7874.5|7871.7|139
1716863700000|2024-05-28 02:35:00|7877.5|7873.8|7877.6|7874.8|7879.6|7875.9|7876.5|7873.7|110
1716864000000|2024-05-28 02:40:00|7876.6|7873.8|7879.6|7876.8|7881.1|7877.9|7874.8|7871.8|237
1716864300000|2024-05-28 02:45:00|7879.7|7875.9|7878.7|7875.9|7879.7|7876.9|7877.6|7874.5|104
1716864600000|2024-05-28 02:50:00|7878.6|7875.8|7877.6|7874.8|7882.6|7879.3|7877.6|7874.8|157
1716864900000|2024-05-28 02:55:00|7877.7|7874.9|7877.7|7873.9|7879.7|7876.8|7876.8|7873.9|71
1716865200000|2024-05-28 03:00:00|7877.6|7873.8|7878.7|7875.9|7878.8|7875.9|7876.7|7873.8|74
1716865500000|2024-05-28 03:05:00|7879.6|7876.8|7880.7|7877.9|7881.7|7878.4|7878.7|7875.8|105
1716865800000|2024-05-28 03:10:00|7881.7|7878.9|7880.5|7877.7|7881.7|7878.9|7877.7|7874.7|107
1716866100000|2024-05-28 03:15:00|7880.7|7877.9|7878.5|7875.7|7883.7|7880.7|7878.5|7875.7|185
1716866400000|2024-05-28 03:20:00|7878.4|7875.6|7879.5|7876.7|7880.5|7877.6|7878.4|7874.7|96
1716866700000|2024-05-28 03:25:00|7878.7|7875.9|7879.6|7876.8|7881.6|7878.8|7878.4|7874.7|165
1716867000000|2024-05-28 03:30:00|7879.5|7876.7|7877.5|7874.7|7879.5|7876.7|7876.6|7873.7|90
1716867300000|2024-05-28 03:35:00|7877.6|7874.8|7879.4|7876.6|7879.5|7876.7|7877.5|7874.7|65
1716867600000|2024-05-28 03:40:00|7882.4|7879.6|7878.5|7875.7|7882.6|7879.8|7878.5|7875.7|233
1716867900000|2024-05-28 03:45:00|7878.6|7875.8|7883.4|7880.6|7883.5|7880.6|7878.6|7875.7|132
1716868200000|2024-05-28 03:50:00|7883.5|7880.7|7883.4|7880.6|7884.4|7881.6|7882.6|7879.7|71
1716868500000|2024-05-28 03:55:00|7883.5|7879.7|7881.5|7878.7|7883.5|7880.7|7880.6|7877.7|92
1716868800000|2024-05-28 04:00:00|7881.6|7878.8|7881.5|7878.7|7882.9|7879.6|7880.5|7877.7|50
1716869100000|2024-05-28 04:05:00|7881.6|7878.8|7881.4|7878.6|7881.6|7878.8|7881.4|7878.6|18
1716869400000|2024-05-28 04:10:00|7881.5|7878.7|7881.5|7878.7|7881.6|7878.8|7881.4|7878.6|13
1716869700000|2024-05-28 04:15:00|||||||||19
1716870000000|2024-05-28 04:20:00|7881.6|7878.8|7881.5|7878.7|7882.5|7879.7|7881.5|7878.5|42
1716870300000|2024-05-28 04:25:00|7881.6|7878.8|7882.6|7879.8|7883.5|7880.7|7881.3|7878.5|65
1716870600000|2024-05-28 04:30:00|7882.5|7878.8|7877.5|7873.7|7882.5|7879.7|7876.5|7873.7|240
1716870900000|2024-05-28 04:35:00|7876.5|7874.7|7879.4|7876.6|7879.6|7876.8|7876.5|7874.6|88
1716871200000|2024-05-28 04:40:00|7879.3|7876.5|7876.4|7873.6|7879.6|7876.8|7876.4|7873.6|70
1716871500000|2024-05-28 04:45:00|7876.6|7873.8|7879.6|7876.8|7879.6|7876.8|7876.3|7873.5|119
1716871800000|2024-05-28 04:50:00|7879.4|7876.6|7879.4|7876.6|7880.4|7877.5|7878.6|7875.8|64
1716872100000|2024-05-28 04:55:00|7879.6|7876.8|7877.4|7874.6|7880.4|7876.8|7877.3|7874.5|24
1716872400000|2024-05-28 05:00:00|7877.3|7874.5|7878.5|7875.7|7879.5|7876.7|7877.3|7874.4|87
1716872700000|2024-05-28 05:05:00|7879.3|7876.5|7878.4|7875.6|7879.5|7876.7|7878.3|7875.5|37
1716873000000|2024-05-28 05:10:00|7878.3|7875.5|7875.4|7872.6|7878.3|7875.5|7874.9|7871.6|103
1716873300000|2024-05-28 05:15:00|7875.5|7872.7|7873.4|7870.6|7875.5|7872.7|7873.3|7870.4|128
1716873600000|2024-05-28 05:20:00|7873.5|7870.7|7875.3|7872.5|7877.4|7874.5|7873.4|7870.6|131
1716873900000|2024-05-28 05:25:00|7875.4|7872.6|7877.3|7873.5|7877.4|7874.5|7874.5|7871.6|36
1716874200000|2024-05-28 05:30:00|7876.4|7873.6|7875.4|7872.6|7878.4|7875.6|7875.3|7872.5|140
1716874500000|2024-05-28 05:35:00|7875.3|7872.5|7876.5|7873.7|7877.4|7874.6|7874.3|7870.6|227
1716874800000|2024-05-28 05:40:00|7876.4|7873.6|7879.3|7876.5|7882.5|7879.6|7874.4|7871.6|155
1716875100000|2024-05-28 05:45:00|7878.5|7875.7|7873.4|7870.6|7878.5|7875.7|7873.2|7869.6|80
1716875400000|2024-05-28 05:50:00|7873.2|7870.4|7874.4|7871.6|7876.4|7872.7|7872.5|7869.6|102
1716875700000|2024-05-28 05:55:00|7874.5|7871.7|7869.2|7866.4|7875.5|7872.6|7868.2|7865.4|170
1716876000000|2024-05-28 06:00:00|7869.4|7865.6|7867.4|7864.6|7871.4|7868.6|7865.4|7862.2|251
1716876300000|2024-05-28 06:05:00|7867.5|7863.7|7867.2|7864.4|7870.4|7867.6|7865.4|7862.6|162
1716876600000|2024-05-28 06:10:00|7867.3|7864.5|7867.3|7864.5|7873.3|7870.5|7866.3|7863.4|214
1716876900000|2024-05-28 06:15:00|7866.5|7863.7|7870.5|7867.7|7873.3|7869.7|7866.3|7863.5|151
1716877200000|2024-05-28 06:20:00|7871.3|7867.5|7872.3|7869.5|7874.3|7871.5|7870.2|7867.4|214
1716877500000|2024-05-28 06:25:00|7872.2|7869.4|7865.2|7862.4|7872.3|7869.5|7864.2|7861.4|331
1716877800000|2024-05-28 06:30:00|7865.3|7862.5|7865.2|7862.4|7869.3|7866.5|7864.2|7860.4|310
1716878100000|2024-05-28 06:35:00|7865.3|7861.5|7867.3|7863.5|7869.3|7866.5|7865.2|7861.5|270
1716878400000|2024-05-28 06:40:00|7866.4|7863.6|7863.2|7860.4|7868.3|7865.4|7861.2|7858.4|324
1716878700000|2024-05-28 06:45:00|7863.3|7860.5|7859.4|7856.6|7867.8|7864.8|7858.4|7855.6|519
1716879000000|2024-05-28 06:50:00|7860.4|7857.7|7859.7|7856.9|7861.5|7858.7|7857.5|7854.6|362
1716879300000|2024-05-28 06:55:00|7859.5|7856.7|7857.5|7854.7|7862.5|7859.7|7857.4|7854.6|212
1716879600000|2024-05-28 07:00:00|7857.4|7854.6|7853.5|7850.7|7862.4|7859.6|7852.7|7849.9|829
1716879900000|2024-05-28 07:05:00|7853.7|7850.9|7861.4|7858.6|7862.5|7859.7|7852.5|7849.7|571
1716880200000|2024-05-28 07:10:00|7860.5|7857.7|7856.4|7853.6|7861.4|7858.6|7855.5|7852.6|393
1716880500000|2024-05-28 07:15:00|7856.3|7853.5|7859.4|7856.6|7863.5|7860.7|7855.4|7852.6|335
1716880800000|2024-05-28 07:20:00|7860.3|7856.5|7859.5|7856.7|7864.4|7861.6|7859.4|7855.7|352
1716881100000|2024-05-28 07:25:00|7860.4|7857.6|7859.4|7856.6|7860.5|7857.7|7854.4|7851.6|317
1716881400000|2024-05-28 07:30:00|7858.6|7855.8|7858.4|7855.6|7861.5|7858.6|7855.4|7852.5|490
1716881700000|2024-05-28 07:35:00|7859.4|7856.6|7865.5|7862.7|7868.9|7865.7|7855.4|7852.5|649
1716882000000|2024-05-28 07:40:00|7866.4|7862.6|7875.2|7872.4|7877.2|7874.3|7862.5|7859.6|849
1716882300000|2024-05-28 07:45:00|7875.1|7872.3|7874.1|7871.3|7876.2|7873.3|7871.1|7868.3|421
1716882600000|2024-05-28 07:50:00|7873.2|7870.4|7872.1|7869.3|7876.1|7873.3|7871.1|7868.3|494
1716882900000|2024-05-28 07:55:00|7872.2|7869.4|7868.2|7865.4|7873.2|7870.3|7866.2|7863.3|491
1716883200000|2024-05-28 08:00:00|7869|7866.2|7875.2|7872.4|7878.1|7875.3|7868.2|7864.9|808
1716883500000|2024-05-28 08:05:00|7876.1|7873.3|7883.8|7881|7886|7883.2|7870.2|7867.3|914
1716883800000|2024-05-28 08:10:00|7884|7880.2|7882.1|7879.3|7886.1|7883.3|7880.1|7877.3|827
1716884100000|2024-05-28 08:15:00|7882|7879.2|7890.1|7887.3|7891.8|7889|7880.8|7877.9|790
1716884400000|2024-05-28 08:20:00|7890|7887.2|7888.8|7886|7891|7888.2|7884.8|7882|580
1716884700000|2024-05-28 08:25:00|7889|7886.2|7890.9|7888.1|7891.9|7889|7881.9|7879.1|939
1716885000000|2024-05-28 08:30:00|7891.1|7888.3|7884.9|7882.1|7891.1|7888.3|7876.1|7873.1|925
1716885300000|2024-05-28 08:35:00|7884.8|7882|7877.1|7874.3|7886.1|7883.1|7874.2|7871.4|543
1716885600000|2024-05-28 08:40:00|7878.1|7874.1|7870.1|7867.3|7884.1|7881.3|7869.1|7866.3|559
1716885900000|2024-05-28 08:45:00|7870.2|7867.4|7870|7867.2|7872.2|7869.4|7866.1|7863.3|573
1716886200000|2024-05-28 08:50:00|7869|7866.2|7874|7871.2|7878.8|7875.1|7868|7865.2|836
1716886500000|2024-05-28 08:55:00|7874.8|7872|7872.9|7870.1|7878.9|7876.1|7868.9|7866|567
1716886800000|2024-05-28 09:00:00|7872.8|7870|7870.2|7867.4|7873|7870.1|7864|7861.2|478
1716887100000|2024-05-28 09:05:00|7871|7868.2|7875.9|7873.1|7883|7880.1|7870.2|7867.2|475
1716887400000|2024-05-28 09:10:00|7876|7872.2|7878.9|7876.1|7882|7879.2|7875.9|7872.2|226
1716887700000|2024-05-28 09:15:00|7879|7876.2|7887.9|7885.1|7890|7887.1|7879|7876.2|390
1716888000000|2024-05-28 09:20:00|7888|7885.2|7892.8|7890|7893.8|7891|7886|7883.2|425
1716888300000|2024-05-28 09:25:00|7892.9|7890.1|7883.9|7881.1|7893.9|7891|7877.9|7875.1|529
1716888600000|2024-05-28 09:30:00|7884.8|7881|7873.9|7871.1|7885|7882.1|7873.8|7871|419
1716888900000|2024-05-28 09:35:00|7874|7871.2|7879.9|7877.1|7887.7|7884.8|7873.8|7871|362
1716889200000|2024-05-28 09:40:00|7880.6|7877.8|7885.9|7883.1|7887.9|7885.1|7877.9|7874.9|295
1716889500000|2024-05-28 09:45:00|7886.7|7882.9|7881.7|7878.9|7887.7|7884.9|7880.7|7877.9|259
1716889800000|2024-05-28 09:50:00|7881.9|7879.1|7879.9|7877.1|7887.7|7884.1|7879.7|7876.9|218
1716890100000|2024-05-28 09:55:00|7880|7877.2|7874.8|7872|7885.9|7883.1|7873.1|7870.3|601
1716890400000|2024-05-28 10:00:00|7875|7871.2|7880.8|7878|7883|7880.2|7874.8|7871.2|396
1716890700000|2024-05-28 10:05:00|7881|7878.2|7876.8|7874|7884.8|7882|7875.8|7873|289
1716891000000|2024-05-28 10:10:00|7876.7|7873.9|7882|7879.2|7883|7880.2|7870.1|7867.2|394
1716891300000|2024-05-28 10:15:00|7882.1|7878.3|7889.8|7886|7889.8|7887|7880|7877.2|535
1716891600000|2024-05-28 10:20:00|7888.9|7886.1|7888.8|7886|7891.9|7889.1|7880.9|7878|788
1716891900000|2024-05-28 10:25:00|7888.7|7885.9|7888.8|7886|7892.2|7888.9|7884.8|7882|346
1716892200000|2024-05-28 10:30:00|7888.7|7885.9|7893.8|7890|7893.8|7890.9|7887.2|7883.9|253
1716892500000|2024-05-28 10:35:00|7892.9|7890.1|7889.8|7887|7892.9|7890.1|7883.7|7880.9|207
1716892800000|2024-05-28 10:40:00|7890.7|7887.9|7882.8|7880|7891.7|7888.4|7880.7|7877.9|356
1716893100000|2024-05-28 10:45:00|7882.7|7879.9|7883.8|7881|7889.8|7886.4|7881.8|7878.9|126
1716893400000|2024-05-28 10:50:00|7883.7|7880.9|7877.9|7875.1|7887.8|7884.9|7875.8|7872.2|453
1716893700000|2024-05-28 10:55:00|7878|7875.2|7881.8|7879|7883.9|7881|7877.9|7875|236
1716894000000|2024-05-28 11:00:00|7881|7878.2|7886.8|7884|7888.9|7886|7878.8|7876|394
1716894300000|2024-05-28 11:05:00|7885.9|7883.1|7890.8|7888|7892.9|7890|7884.9|7882|292
1716894600000|2024-05-28 11:10:00|7890.9|7887.1|7884|7881.2|7891.1|7888|7881.1|7878.2|436
1716894900000|2024-05-28 11:15:00|7883.3|7880.5|7877|7874.2|7884.1|7881.2|7873.9|7871.1|488
1716895200000|2024-05-28 11:20:00|7877.9|7874.1|7871.1|7868.3|7878.1|7875.3|7871.1|7868.2|440
1716895500000|2024-05-28 11:25:00|7872|7869.2|7871.9|7869.1|7876.5|7873.3|7870.9|7867.2|478
1716895800000|2024-05-28 11:30:00|7872|7869.2|7873.1|7870.3|7875.1|7872.3|7871.1|7868.2|338
1716896100000|2024-05-28 11:35:00|7873.9|7871.1|7875|7872.2|7877|7874.1|7872.9|7870.1|272
1716896400000|2024-05-28 11:40:00|7875.7|7872.9|7869.9|7867.1|7875.9|7872.9|7867.9|7865.1|409
1716896700000|2024-05-28 11:45:00|7869.1|7866.3|7871.8|7869|7871.8|7869|7863|7860.2|533
1716897000000|2024-05-28 11:50:00|7872.8|7869.9|7877.8|7875|7878|7875.2|7868.8|7866|524
1716897300000|2024-05-28 11:55:00|7877|7874.2|7873|7869.2|7884.8|7882|7872|7869.2|694
1716897600000|2024-05-28 12:00:00|7872.1|7869.3|7882.6|7879.8|7884.1|7880.8|7864|7861|994
1716897900000|2024-05-28 12:05:00|7881.8|7879|7883.7|7880.9|7886.8|7884|7881.7|7878.9|575
1716898200000|2024-05-28 12:10:00|7883.6|7880.8|7901.4|7898.6|7904.6|7901.8|7883.6|7880.8|2404
1716898500000|2024-05-28 12:15:00|7900.6|7897.8|7900.6|7897.8|7903.6|7900.8|7895.6|7892.6|904
1716898800000|2024-05-28 12:20:00|7901.4|7897.6|7895.4|7891.6|7902.6|7899.8|7891.6|7888.6|607
1716899100000|2024-05-28 12:25:00|7895.3|7892.5|7895.3|7892.5|7897.8|7894.8|7892.4|7889.6|671
1716899400000|2024-05-28 12:30:00|7895.4|7891.6|7903.5|7900.7|7910.5|7907.7|7892.6|7889.6|2180
1716899700000|2024-05-28 12:35:00|7902.5|7899.7|7902.7|7899.9|7903.5|7900.7|7897.5|7894.7|1245
1716900000000|2024-05-28 12:40:00|7901.8|7899|7908.5|7905.7|7913.5|7910.7|7900.8|7897.9|1447
1716900300000|2024-05-28 12:45:00|7908.4|7905.6|7911.8|7909|7917.4|7914.6|7908.4|7905.6|2350
1716900600000|2024-05-28 12:50:00|7912.7|7908.9|7899.9|7897.1|7912.7|7909.9|7894.9|7891.2|1810
1716900900000|2024-05-28 12:55:00|7900|7896.2|7885.5|7881.7|7903.9|7900.2|7885.4|7881.7|2012
1716901200000|2024-05-28 13:00:00|7885.4|7882.6|7895.1|7891.3|7902.6|7899.5|7872.5|7869.2|4439
1716901500000|2024-05-28 13:05:00|7895|7891.2|7872.4|7869.6|7895.1|7891.3|7869.8|7867|3908
1716901800000|2024-05-28 13:10:00|7871.5|7868.7|7875.3|7872.5|7884.3|7881.5|7868.5|7865.6|1807
1716902100000|2024-05-28 13:15:00|7874.5|7871.7|7900|7897.2|7900.3|7897.5|7874.1|7871.3|1965
1716902400000|2024-05-28 13:20:00|7900.1|7896.3|7904.9|7902.1|7908|7905.2|7894.1|7891.3|2455
1716902700000|2024-05-28 13:25:00|7905|7901.2|7912|7909.2|7913|7910.2|7899|7896.2|2006
1716903000000|2024-05-28 13:30:00|7913|7910.1|7925|7921.2|7935.6|7932.7|7910.2|7907.4|5846
1716903300000|2024-05-28 13:35:00|7924.9|7922.1|7913.7|7910.9|7932.7|7929.9|7906.1|7903.2|2501
1716903600000|2024-05-28 13:40:00|7913.4|7910.6|7922.8|7920|7926.8|7923.9|7911|7908.2|1377
1716903900000|2024-05-28 13:45:00|7922.1|7919.3|7917|7914.2|7924|7921.2|7907.4|7904.3|2218
1716904200000|2024-05-28 13:50:00|7917.1|7914.3|7922|7919.2|7928|7925.2|7916|7912.8|1206
1716904500000|2024-05-28 13:55:00|7922.1|7919.3|7910|7906.2|7927.8|7925|7907.1|7904.3|1626
1716904800000|2024-05-28 14:00:00|7909.8|7907|7903|7900.2|7915|7912|7899.1|7896.2|2047
1716905100000|2024-05-28 14:05:00|7903.6|7900.8|7893.2|7890.4|7906.1|7903.2|7890.1|7887.3|2529
1716905400000|2024-05-28 14:10:00|7894.2|7891.4|7904.1|7901.3|7905.1|7901.4|7891.1|7888.3|1519
1716905700000|2024-05-28 14:15:00|7903.9|7901.1|7924.9|7922.1|7925.9|7923.1|7903.1|7899.9|2145
1716906000000|2024-05-28 14:20:00|7924.1|7921.3|7930.8|7927|7932.8|7929.1|7919.8|7916|1632
1716906300000|2024-05-28 14:25:00|7929.9|7927.1|7928.9|7926.1|7934.9|7932.1|7926.9|7924.1|1548
1716906600000|2024-05-28 14:30:00|7928.2|7925.4|7936.8|7933|7938.8|7935.9|7927.8|7924.1|1936
1716906900000|2024-05-28 14:35:00|7936.7|7933.9|7930.8|7928|7938.8|7936|7928.9|7926|1335
1716907200000|2024-05-28 14:40:00|7930.9|7927.1|7928.8|7926|7933.8|7930.9|7921.9|7919.1|1674
1716907500000|2024-05-28 14:45:00|7929.8|7926.1|7936.6|7933.8|7937.8|7934.9|7928.8|7926|1225
1716907800000|2024-05-28 14:50:00|7935.9|7933.1|7938.8|7935|7942.8|7939.8|7935.8|7933|1439
1716908100000|2024-05-28 14:55:00|7938.9|7935.1|7928.9|7925.1|7938.9|7936.1|7923|7920.2|1451
1716908400000|2024-05-28 15:00:00|7929|7926.1|7936.6|7933.8|7941.6|7938.3|7927.9|7925.1|1299
1716908700000|2024-05-28 15:05:00|7936.8|7934|7938.6|7935.8|7942.1|7939.1|7933.8|7930.8|929
1716909000000|2024-05-28 15:10:00|7938.9|7936.1|7941.6|7938.8|7942.8|7939.8|7934.6|7931.8|984
1716909300000|2024-05-28 15:15:00|7941.7|7937.9|7947.6|7944.8|7947.6|7944.8|7937.6|7934.8|1108
1716909600000|2024-05-28 15:20:00|7947.7|7944.9|7956.6|7953.8|7963.6|7960.8|7947.7|7944.9|3591
1716909900000|2024-05-28 15:25:00|7956.5|7953.7|7948.6|7945.8|7960.6|7957.8|7946.6|7943.7|2417
1716910200000|2024-05-28 15:30:00|7949.3|7946.5|7946.3|7943.5|7953.6|7950.8|7943.3|7940.5|1850
1716910500000|2024-05-28 15:35:00|7946.5|7943.7|7957.3|7954.5|7957.6|7954.8|7945.6|7942.7|1353
1716910800000|2024-05-28 15:40:00|7956.6|7953.8|7959.3|7956.5|7961.5|7958.5|7954.5|7951.7|1146
1716911100000|2024-05-28 15:45:00|7959.5|7956.7|7962.5|7958.7|7964.5|7961.5|7959.3|7956.5|1247
1716911400000|2024-05-28 15:50:00|7961.6|7958.8|7963.4|7960.6|7964.6|7961.8|7960.3|7956.7|1202
1716911700000|2024-05-28 15:55:00|7964.3|7960.5|7965.4|7962.6|7966.6|7963.8|7961.3|7957.6|1097
1716912000000|2024-05-28 16:00:00|7965.6|7962.8|7961.6|7958.8|7969.4|7966.5|7958.6|7955.8|2805
1716912300000|2024-05-28 16:05:00|7962.4|7958.6|7956.6|7953.8|7962.6|7959.8|7954.7|7951.5|1546
1716912600000|2024-05-28 16:10:00|7956.7|7953.9|7956.9|7953.1|7957.7|7954.8|7951.8|7948.9|1144
1716912900000|2024-05-28 16:15:00|7956.8|7954|7962.8|7960|7964.9|7962|7955.1|7952.1|1713
1716913200000|2024-05-28 16:20:00|7962.1|7959.3|7960.9|7958.1|7963.9|7961|7957.9|7955.1|1067
1716913500000|2024-05-28 16:25:00|7961.7|7958.9|7959.9|7957.1|7961.9|7959|7956.9|7954.1|884
1716913800000|2024-05-28 16:30:00|7960.8|7957|7966.7|7963.9|7967.7|7964.9|7960.7|7957|1558
1716914100000|2024-05-28 16:35:00|7966.8|7963|7967.7|7964.9|7971.7|7968.7|7966.5|7963|779
1716914400000|2024-05-28 16:40:00|7967.8|7965|7969.5|7966.7|7971.8|7969|7967.7|7964.9|833
1716914700000|2024-05-28 16:45:00|7969.7|7965.9|7975.6|7972.8|7976.5|7973.7|7967.5|7964.7|998
1716915000000|2024-05-28 16:50:00|7975.5|7972.7|7974.6|7971.8|7978.5|7975.7|7970.5|7966.8|2287
1716915300000|2024-05-28 16:55:00|7974.5|7971.7|7972.6|7968.8|7976.6|7973.8|7969.6|7966.8|631
1716915600000|2024-05-28 17:00:00|7972.5|7969.7|7966.5|7963.7|7972.6|7969.8|7964.5|7961.7|717
1716915900000|2024-05-28 17:05:00|7966.6|7962.8|7961.5|7958.7|7967.6|7964.7|7959.8|7956.8|2292
1716916200000|2024-05-28 17:10:00|7961.6|7957.8|7962.5|7959.7|7963.7|7960.9|7955.8|7953|539
1716916500000|2024-05-28 17:15:00|7962.6|7958.8|7966.5|7963.7|7966.7|7963.9|7958.7|7955.8|630
1716916800000|2024-05-28 17:20:00|7965.7|7962.9|7973.6|7970.8|7975.6|7972.8|7965.5|7962.7|1214
1716917100000|2024-05-28 17:25:00|7973.5|7970.7|7971.7|7968.9|7975.6|7972.8|7968.6|7965.8|697
1716917400000|2024-05-28 17:30:00|7971.6|7968.8|7964.6|7961.8|7971.6|7968.8|7959.5|7955.8|1740
1716917700000|2024-05-28 17:35:00|7963.7|7960.9|7971.2|7968.4|7971.5|7968.7|7962.5|7959.7|1137
1716918000000|2024-05-28 17:40:00|7971.3|7968.5|7968.2|7965.4|7973.3|7970.5|7964.5|7961.5|968
1716918300000|2024-05-28 17:45:00|7968.1|7964.4|7962.4|7959.6|7968.3|7965.4|7960.5|7957.6|1191
1716918600000|2024-05-28 17:50:00|7961.6|7957.8|7959.6|7956.8|7961.6|7958.8|7955.3|7951.9|1691
1716918900000|2024-05-28 17:55:00|7960.4|7956.6|7957.4|7954.6|7963.2|7960.4|7954.6|7951.8|2455
1716919200000|2024-05-28 18:00:00|7957.3|7954.5|7954.6|7951.8|7960.4|7957.6|7952.8|7950|1515
1716919500000|2024-05-28 18:05:00|7954.7|7951.9|7957.6|7953.8|7958.6|7955.6|7949.7|7946.8|2249
1716919800000|2024-05-28 18:10:00|7956.7|7953.9|7954.8|7951|7961.7|7958.9|7951.7|7948.9|1851
1716920100000|2024-05-28 18:15:00|7953.9|7951.1|7955.7|7952.9|7958.2|7954.9|7951.2|7948|2124
1716920400000|2024-05-28 18:20:00|7955.8|7953|7961.7|7958.9|7963.5|7960.6|7951.7|7948|3082
1716920700000|2024-05-28 18:25:00|7961.5|7958.7|7978.5|7975.7|7979.9|7976.6|7958.5|7955.7|10428
1716921000000|2024-05-28 18:30:00|7978.4|7975.6|7987.3|7984.5|7988.4|7985.6|7975.5|7972.7|4093
1716921300000|2024-05-28 18:35:00|7987.4|7984.6|7988.4|7985.6|7990.3|7987.3|7986.1|7983.1|2719
1716921600000|2024-05-28 18:40:00|7989.4|7986.6|7994.1|7991.3|7995.1|7991.5|7988.4|7985.2|1711
1716921900000|2024-05-28 18:45:00|7995|7992.2|7993.3|7990.5|7997.3|7994.3|7992.1|7989.3|1950
1716922200000|2024-05-28 18:50:00|7993.4|7990.6|8003.9|8001.1|8005.1|8002.3|7993.4|7990.6|2815
1716922500000|2024-05-28 18:55:00|8004|8000.2|8003|8000.2|8006.6|8003.8|8001.9|7999|1790
1716922800000|2024-05-28 19:00:00|8003.1|8000.3|8007|8004.2|8008|8005|8002.8|7999.3|1247
1716923100000|2024-05-28 19:05:00|8006.8|8004|8001.8|7999|8008|8005|8000.1|7997.3|699
1716923400000|2024-05-28 19:10:00|8002|7999.2|8002.8|8000|8004|8000.5|8001|7998.2|625
1716923700000|2024-05-28 19:15:00|8003.8|8001|8007.8|8005|8008.7|8005.8|8002.8|7999.9|984
1716924000000|2024-05-28 19:20:00|8008|8005.2|8012.7|8008.9|8014|8011|8007.8|8004.9|2461
1716924300000|2024-05-28 19:25:00|8011.8|8009|8011.8|8009|8013.8|8011|8009.7|8006.9|1056
1716924600000|2024-05-28 19:30:00|8011.7|8008.9|8008.8|8006|8011.8|8009|8008.8|8005.9|416
1716924900000|2024-05-28 19:35:00|8009.5|8006.7|8007.8|8005|8010|8007|8006.7|8003.9|796
1716925200000|2024-05-28 19:40:00|8007.5|8004.7|8009.8|8007|8009.8|8007|8005.8|8003|650
1716925500000|2024-05-28 19:45:00|8009.9|8007.1|8008.8|8006|8012|8009|8008.8|8006|379
1716925800000|2024-05-28 19:50:00|8009.5|8006.7|8003|8000.2|8009.8|8007|8002.3|7999.4|1711
1716926100000|2024-05-28 19:55:00|8003.2|8000.4|8005|8002.2|8005.5|8002.4|8003.2|8000|331
1716926400000|2024-05-28 20:00:00|8005.2|8002.4|8004|8001.2|8006.2|8002.4|8003.2|7999.5|202
1716926700000|2024-05-28 20:05:00|8004.5|8000.2|8005|8002.2|8007.2|8003.4|8003.2|8000.2|250
1716927000000|2024-05-28 20:10:00|8005.3|8002.5|8005.2|8002.4|8007|8003.4|8004.3|8001.5|133
1716927300000|2024-05-28 20:15:00|8005|8002.2|8005|8002.2|8006.5|8003.2|8004.2|8001.2|240
1716927600000|2024-05-28 20:20:00|8006|8002.4|8005.1|8002.3|8006.1|8003.2|8003.3|8000.5|232
1716927900000|2024-05-28 20:25:00|8006.1|8002.5|8005|8001.2|8007.1|8004.2|8004.7|8001.2|190
1716928200000|2024-05-28 20:30:00|8004|8001.1|8004|8001.2|8005|8001.3|8002|7999.2|248
1716928500000|2024-05-28 20:35:00|8004.1|8001.3|8005.1|8002.3|8006.1|8003.3|8004|8001|113
1716928800000|2024-05-28 20:40:00|8006|8002.2|8007.1|8004.3|8007.1|8004.3|8006|8002.2|59
1716929100000|2024-05-28 20:45:00|8007|8004.2|8011.7|8008.9|8012.7|8009.9|8006.3|8003.3|284
1716929400000|2024-05-28 20:50:00|8011.9|8009.1|8012.7|8008.9|8013.2|8009.9|8010|8006.7|380
1716929700000|2024-05-28 20:55:00|8011.8|8009|8015.7|8012.9|8017.7|8014.9|8011.7|8008|409
1716933600000|2024-05-28 22:00:00|8013.8|8011|8007.9|8004.1|8019.4|8015.6|8007.8|8004.1|335
1716933900000|2024-05-28 22:05:00|8007.8|8005|8011.9|8008.1|8013.9|8011|8007.8|8004.8|92
1716934200000|2024-05-28 22:10:00|8011.8|8009|8008.9|8006.1|8011.9|8009|8008.9|8006|62
1716934500000|2024-05-28 22:15:00|8009.9|8006|8007.9|8004.1|8009.9|8006.8|8005.9|8003|69
1716934800000|2024-05-28 22:20:00|8007.8|8005|8009.7|8005.9|8012.7|8009.8|8007.8|8004.1|88
1716935100000|2024-05-28 22:25:00|8008.9|8006.1|8008.9|8006.1|8010.1|8006.9|8008.9|8005.9|31
1716935400000|2024-05-28 22:30:00|8009.7|8005.9|8009.9|8007.1|8010|8007.1|8007.9|8004.9|45
1716935700000|2024-05-28 22:35:00|8010.7|8006.9|8013.7|8010.9|8013.7|8010.9|8009.9|8006.9|105
1716936000000|2024-05-28 22:40:00|8013.9|8011.1|8013.9|8011.1|8015.2|8012.1|8013.7|8009.9|62
1716936300000|2024-05-28 22:45:00|8013.7|8010.9|8013.8|8011|8014.9|8012.1|8012.9|8009.9|41
1716936600000|2024-05-28 22:50:00|8013.7|8010.9|8015.8|8012|8016|8013|8013.7|8010.9|50
1716936900000|2024-05-28 22:55:00|8015|8012.2|8012|8009.2|8015.8|8012.8|8010.8|8008|64
1716937200000|2024-05-28 23:00:00|8012.8|8010|8012.8|8009|8013|8010.2|8012.8|8009|15
1716937500000|2024-05-28 23:05:00|8012|8009.2|8012.8|8009|8014.8|8011.9|8012|8009|52
1716937800000|2024-05-28 23:10:00|8012.7|8009.9|8015.8|8013|8016.8|8014|8011.8|8008.5|55
1716938100000|2024-05-28 23:15:00|8015.7|8012.9|8016.7|8013.9|8018.7|8015|8015.7|8012.8|49
1716938400000|2024-05-28 23:20:00|8016.8|8014|8016.8|8014|8017.8|8014.9|8016.7|8013.9|21
1716938700000|2024-05-28 23:25:00|8016.9|8014.1|8016.8|8014|8017.8|8014.1|8016.8|8014|11
1716939000000|2024-05-28 23:30:00|8017.8|8013.9|8016.8|8013|8017.8|8013.9|8015.7|8012.9|35
1716939300000|2024-05-28 23:35:00|8015.8|8012.9|8015.8|8013|8016.8|8013|8015.7|8012.9|14
1716939600000|2024-05-28 23:40:00|8015.9|8012.1|8016.8|8013|8016.8|8013.9|8014.8|8012|49
1716939900000|2024-05-28 23:45:00|8016.7|8013.9|8015.8|8013|8017.8|8015|8015.8|8013|66
1716940200000|2024-05-28 23:50:00|8015.5|8012.7|8011.8|8009|8015.5|8012.7|8011.8|8008.8|113
1716940500000|2024-05-28 23:55:00|8011.6|8008.8|8011.8|8008|8012.1|8009|8010.6|8007.8|57
1716940800000|2024-05-29 00:00:00|8011.6|8008.8|8014.6|8010.8|8018.5|8015|8011.6|8008.8|284
1716941100000|2024-05-29 00:05:00|8014.5|8011.7|8010.5|8006.7|8014.6|8011.7|8009.6|8006.7|251
1716941400000|2024-05-29 00:10:00|8010.4|8007.6|8011.6|8008.8|8011.6|8008.8|8009.1|8005.8|76
1716941700000|2024-05-29 00:15:00|8012.6|8009.7|8008.6|8005.8|8012.6|8009.8|8007.5|8004.7|134
1716942000000|2024-05-29 00:20:00|8009.5|8005.7|8011.5|8008.7|8011.5|8008.7|8007.6|8004.7|64
1716942300000|2024-05-29 00:25:00|8011.6|8007.8|8007.5|8004.7|8011.6|8008.7|8007.5|8004.7|77
1716942600000|2024-05-29 00:30:00|8007.6|8004.8|8007.6|8004.8|8008.6|8005.7|8007.5|8004.7|63
1716942900000|2024-05-29 00:35:00|8007.7|8003.9|8003.6|8000.8|8007.7|8003.9|8003.5|8000.7|84
1716943200000|2024-05-29 00:40:00|8004.5|8000.7|8005.5|8002.7|8006.6|8003.7|8003.7|8000.7|86
1716943500000|2024-05-29 00:45:00|8005.6|8002.8|8004.6|8001.8|8005.8|8002.8|8002.7|7999.8|98
1716943800000|2024-05-29 00:50:00|8004.4|8001.6|8008.4|8005.6|8008.4|8005.6|8004.4|8001.6|125
1716944100000|2024-05-29 00:55:00|8007.7|8004.9|8004.6|8001.8|8008.6|8005.6|8004.6|8001.6|120
1716944400000|2024-05-29 01:00:00|8005.4|8001.6|8001.6|7998.8|8008.7|8005.9|8001.4|7998.6|517
1716944700000|2024-05-29 01:05:00|8001.4|7998.6|8005.6|8002.8|8008.6|8005.8|8000.4|7997.6|337
1716945000000|2024-05-29 01:10:00|8005.4|8002.6|8003.6|8000.8|8006.6|8003.8|8000.4|7997.6|226
1716945300000|2024-05-29 01:15:00|8003.4|8000.6|8004.5|8001.7|8005.5|8002.6|8002.7|7999.7|106
1716945600000|2024-05-29 01:20:00|8004.7|8001.9|8003.5|8000.7|8005.7|8002.7|8000.4|7997.6|113
1716945900000|2024-05-29 01:25:00|8003.4|8000.6|8002.5|7998.7|8004.5|8000.9|8000.7|7997.7|184
1716946200000|2024-05-29 01:30:00|8001.7|7998.9|8004.5|8001.7|8006.5|8003.6|8001.5|7998.4|112
1716946500000|2024-05-29 01:35:00|8005.5|8001.9|7997.5|7994.7|8005.5|8001.9|7995.4|7992.6|279
1716946800000|2024-05-29 01:40:00|7996.8|7994|7995.5|7991.7|7997.7|7994.7|7994.4|7991.6|186
1716947100000|2024-05-29 01:45:00|7995.4|7992.6|7995.6|7992.8|7997.6|7994.8|7995.4|7991.7|169
1716947400000|2024-05-29 01:50:00|7995.5|7992.7|7996.6|7993.8|7997.6|7994.7|7995.4|7992.6|133
1716947700000|2024-05-29 01:55:00|7996.5|7993.7|7996.5|7993.7|7998.6|7995.8|7994.6|7991.7|118
1716948000000|2024-05-29 02:00:00|7996.6|7993.8|7996.5|7993.7|7997.6|7994.8|7995.5|7992.7|46
1716948300000|2024-05-29 02:05:00|7997.2|7994.4|8002.6|7998.8|8002.6|7999.8|7997.2|7994.4|194
1716948600000|2024-05-29 02:10:00|8002.5|7999.7|8000.5|7996.7|8002.6|7999.8|7999.6|7996.7|45
1716948900000|2024-05-29 02:15:00|8000.3|7997.5|8000.6|7997.8|8001.6|7998.8|7999.5|7996.7|53
1716949200000|2024-05-29 02:20:00|8001.5|7997.7|8002.6|7998.8|8002.6|7999.7|8000.6|7997.3|44
1716949500000|2024-05-29 02:25:00|8002.5|7999.7|8001.6|7998.8|8002.5|7999.7|8000.5|7997.7|41
1716949800000|2024-05-29 02:30:00|8002.3|7999.5|8004.5|8000.7|8004.7|8001.8|8001.6|7998.7|110
1716950100000|2024-05-29 02:35:00|8004.3|8001.5|7998.5|7995.7|8004.6|8001.8|7998.3|7995.5|73
1716950400000|2024-05-29 02:40:00|7998.6|7995.8|7999.6|7996.8|8001.6|7998.7|7998.4|7994.6|112
1716950700000|2024-05-29 02:45:00|8000.3|7997.5|7996.6|7993.8|8000.3|7997.5|7995.4|7992.6|146
1716951000000|2024-05-29 02:50:00|7996.7|7993.9|7997.6|7994.8|7998.4|7995.6|7995.6|7992.6|64
1716951300000|2024-05-29 02:55:00|7998.4|7994.6|7997.4|7994.6|7998.8|7995.6|7996.6|7993.6|37
1716951600000|2024-05-29 03:00:00|7996.6|7993.8|7996.4|7992.6|7997.4|7994.6|7994.3|7991.5|110
1716951900000|2024-05-29 03:05:00|7995.6|7992.8|7998.3|7994.5|7998.4|7995.6|7994.4|7991.6|80
1716952200000|2024-05-29 03:10:00|7997.4|7994.6|7995.4|7992.6|7997.4|7994.6|7994.3|7991.5|88
1716952500000|2024-05-29 03:15:00|7995.3|7992.5|7994.4|7991.6|7996.4|7993.5|7993.4|7990.6|111
1716952800000|2024-05-29 03:20:00|7995.4|7992.5|7996.4|7993.6|7999.4|7995.7|7994.5|7991.6|141
1716953100000|2024-05-29 03:25:00|7996.3|7993.5|7996.4|7992.6|7997.4|7994.5|7994.5|7991.6|53
1716953400000|2024-05-29 03:30:00|7995.4|7992.5|7998.4|7995.6|7998.5|7995.6|7995.4|7992.5|92
1716953700000|2024-05-29 03:35:00|7998.5|7994.6|7998.4|7994.6|7998.5|7995.6|7997.3|7994.5|80
1716954000000|2024-05-29 03:40:00|7998.2|7995.6|8000.2|7997.4|8000.4|7997.4|7997.5|7994.6|54
1716954300000|2024-05-29 03:45:00|8000.4|7996.6|7998.4|7995.6|8000.4|7997.6|7998.2|7995.4|77
1716954600000|2024-05-29 03:50:00|7998.5|7995.7|8000.4|7997.6|8001.4|7998.4|7998.5|7995.6|78
1716954900000|2024-05-29 03:55:00|8000.2|7997.4|7999.4|7996.6|8000.5|7997.4|7998.4|7995.6|75
1716955200000|2024-05-29 04:00:00|7999.5|7996.7|7997.5|7994.7|8000.4|7997.6|7997.4|7994.6|23
1716955500000|2024-05-29 04:05:00|7996.5|7993.7|7997.5|7994.7|7997.5|7994.7|7996.4|7992.7|51
1716955800000|2024-05-29 04:10:00|7997.3|7994.5|7999.3|7996.5|8000.7|7997.4|7997.3|7993.7|42
1716956100000|2024-05-29 04:15:00|7999.5|7996.7|8002.3|7999.5|8002.5|7999.7|7999.3|7996.5|76
1716956400000|2024-05-29 04:20:00|8002.2|7999.4|8000.5|7997.7|8003.3|8000.5|8000.2|7997.4|94
1716956700000|2024-05-29 04:25:00|8001.3|7998.5|8001.2|7998.4|8002.3|7999.5|7999.5|7996.5|216
1716957000000|2024-05-29 04:30:00|8001.3|7998.5|7999.3|7996.5|8001.3|7998.5|7999.3|7996.5|45
1716957300000|2024-05-29 04:35:00|7999.5|7996.7|8002.5|7999.7|8003.8|8000.7|7999.5|7996.7|50
1716957600000|2024-05-29 04:40:00|8002.3|7999.5|8000.4|7997.6|8002.5|7999.7|8000.2|7997.4|42
1716957900000|2024-05-29 04:45:00|8000.3|7997.5|8000.4|7997.6|8001.4|7998.6|8000.3|7997.5|14
1716958200000|2024-05-29 04:50:00|8001.3|7997.5|8000.3|7997.5|8001.3|7998.5|7999.8|7996.5|30
1716958500000|2024-05-29 04:55:00|8000.4|7997.6|8001.4|7998.6|8001.4|7998.6|8000.4|7997.5|14
1716958800000|2024-05-29 05:00:00|8001.6|7997.8|8000.4|7996.6|8001.6|7998.6|7998.4|7995.5|80
1716959100000|2024-05-29 05:05:00|8000.3|7997.5|8000.4|7997.6|8001.4|7997.8|7999.4|7996.6|48
1716959400000|2024-05-29 05:10:00|8000.6|7996.8|8001.3|7998.5|8002.3|7998.6|8000.4|7996.8|53
1716959700000|2024-05-29 05:15:00|8001.4|7998.6|8001.3|7998.5|8001.4|7998.6|8000.3|7997.5|17
1716960000000|2024-05-29 05:20:00|8001.4|7997.6|8001.4|7998.6|8002.3|7998.6|8000.4|7997.2|40
1716960300000|2024-05-29 05:25:00|8001.3|7998.5|8000.4|7996.6|8001.4|7998.6|7999.4|7996.5|75
1716960600000|2024-05-29 05:30:00|7999.5|7996.7|7999.3|7996.5|8002.4|7999.6|7997.4|7994.6|136
1716960900000|2024-05-29 05:35:00|7999.4|7995.6|8001.2|7998.4|8003.4|8000.6|7998.4|7995.5|95
1716961200000|2024-05-29 05:40:00|8001.4|7998.6|7997.2|7994.4|8001.4|7998.6|7994.4|7991.5|519
1716961500000|2024-05-29 05:45:00|7997.1|7994.3|8002.4|7998.6|8002.4|7999.6|7996.1|7992.4|128
1716961800000|2024-05-29 05:50:00|8002.2|7999.4|7999.4|7995.6|8002.4|7999.6|7998.4|7995.4|86
1716962100000|2024-05-29 05:55:00|7998.5|7995.7|7997.5|7994.7|7999.4|7996.6|7997.4|7994.6|32
1716962400000|2024-05-29 06:00:00|7997.4|7994.6|7993.4|7990.6|7999.4|7996.6|7992.2|7989.4|206
1716962700000|2024-05-29 06:05:00|7994.2|7990.4|7995.2|7992.4|7999.2|7996.4|7993.4|7990.4|314
1716963000000|2024-05-29 06:10:00|7995.1|7992.3|7997.2|7994.4|7999.1|7996.3|7994.1|7991.3|92
1716963300000|2024-05-29 06:15:00|7998.1|7994.3|7997.2|7994.4|7999.1|7995.4|7993.2|7990.3|150
1716963600000|2024-05-29 06:20:00|7997.3|7994.5|7999.2|7996.4|8004.3|8001.4|7997.2|7994.4|188
1716963900000|2024-05-29 06:25:00|7999.1|7996.3|7998.2|7994.4|7999.3|7996.5|7995.3|7992.4|144
1716964200000|2024-05-29 06:30:00|7999.2|7995.4|8002.2|7998.4|8002.2|7999.4|7997.3|7994.4|129
1716964500000|2024-05-29 06:35:00|8002|7999.2|8011|8008.2|8011|8008.2|8001.2|7998.2|234
1716964800000|2024-05-29 06:40:00|8011.2|8008.4|8012.2|8009.4|8014.2|8011.2|8011|8007.4|353
1716965100000|2024-05-29 06:45:00|8012.3|8009.5|8014.2|8011.4|8016.3|8013.5|8011.2|8008.2|297
1716965400000|2024-05-29 06:50:00|8013.3|8010.4|8012.3|8009.5|8016.3|8013.5|8012.2|8009.4|280
1716965700000|2024-05-29 06:55:00|8013.2|8010.4|8007.2|8004.4|8013.3|8010.4|8006.2|8003.4|216
1716966000000|2024-05-29 07:00:00|8007.3|8004.5|8007.1|8004.3|8011.3|8008.5|8003.8|8000.5|316
1716966300000|2024-05-29 07:05:00|8007.3|8004.5|8007.3|8004.5|8009.1|8006.2|8004|8001.2|241
1716966600000|2024-05-29 07:10:00|8008|8005.2|8008.1|8005.3|8010.1|8006.5|8005.3|8002.3|203
1716966900000|2024-05-29 07:15:00|8008|8005.2|8010.3|8006.5|8011.1|8008.2|8006.3|8003.3|209
1716967200000|2024-05-29 07:20:00|8009.4|8006.6|8007.1|8004.3|8011.6|8008.3|8004.3|8001.3|226
1716967500000|2024-05-29 07:25:00|8007.3|8004.5|8002.1|7999.3|8009.3|8006.3|8001.1|7998.3|355
1716967800000|2024-05-29 07:30:00|8003.1|7999.5|8008|8005.2|8009.1|8006.2|8002.3|7999.3|222
1716968100000|2024-05-29 07:35:00|8007.3|8004.5|8000.1|7997.3|8007.3|8004.5|7998.1|7995.2|330
1716968400000|2024-05-29 07:40:00|8000|7997.2|8008.1|8005.3|8008.1|8005.3|8000|7997|247
1716968700000|2024-05-29 07:45:00|8009.1|8006.3|8017.8|8015|8019.7|8016.9|8007|8004.2|646
1716969000000|2024-05-29 07:50:00|8018|8015.2|8023|8020.2|8024|8021.2|8015|8012.2|691
1716969300000|2024-05-29 07:55:00|8022.7|8019.9|8010.7|8007.9|8023|8020|8008.8|8006|707
1716969600000|2024-05-29 08:00:00|8011.5|8008.7|8024.8|8022|8026.9|8024.1|8011.5|8008.7|866
1716969900000|2024-05-29 08:05:00|8023.9|8021.1|8029.7|8025.9|8030.2|8026.9|8021.9|8019|1367
1716970200000|2024-05-29 08:10:00|8028.8|8026|8037.4|8033.6|8038.9|8035.6|8028.7|8025.7|1133
1716970500000|2024-05-29 08:15:00|8036.5|8033.7|8043.4|8040.6|8044.6|8041.7|8031|8027.7|1102
1716970800000|2024-05-29 08:20:00|8043.5|8040.7|8035.8|8033|8043.9|8040.8|8030.8|8027.8|812
1716971100000|2024-05-29 08:25:00|8035.6|8031.8|8031.6|8028.8|8035.8|8032.8|8025.6|8022.8|857
1716971400000|2024-05-29 08:30:00|8031.8|8028|8033.8|8030|8037.6|8034.8|8026.8|8023.8|885
1716971700000|2024-05-29 08:35:00|8033.6|8030.8|8031.6|8028.8|8036.8|8034|8029.6|8026.8|314
1716972000000|2024-05-29 08:40:00|8030.9|8028.1|8039.8|8037|8041.9|8039|8029.8|8027|556
1716972300000|2024-05-29 08:45:00|8039.9|8037.1|8037.7|8034.9|8045.6|8042.8|8034.6|8031.8|599
1716972600000|2024-05-29 08:50:00|8038.6|8034.8|8038.9|8036.1|8041.7|8038.8|8035.7|8032.8|361
1716972900000|2024-05-29 08:55:00|8039.7|8035.9|8034.9|8032.1|8039.7|8036.9|8032|8029.2|1003
1716973200000|2024-05-29 09:00:00|8035.6|8032.8|8029.2|8026.4|8040|8037.2|8028.3|8025.4|554
1716973500000|2024-05-29 09:05:00|8030.2|8027.4|8030.3|8026.5|8034.3|8031.5|8027.3|8024.3|328
1716973800000|2024-05-29 09:10:00|8030.1|8026.3|8040.3|8037.5|8043.1|8040.3|8029.3|8026|514
1716974100000|2024-05-29 09:15:00|8041|8038.2|8040|8037.2|8042.1|8039.3|8039.1|8035.8|264
1716974400000|2024-05-29 09:20:00|8040.1|8036.3|8040.1|8037.3|8043.1|8040.2|8037.1|8033.3|383
1716974700000|2024-05-29 09:25:00|8041|8037.2|8041.7|8038.9|8043.8|8041|8038|8035.2|1033
1716975000000|2024-05-29 09:30:00|8042.6|8039.8|8040.7|8037.9|8044.8|8042|8039.8|8037|350
1716975300000|2024-05-29 09:35:00|8040.8|8038|8039.5|8036.7|8043.7|8040.4|8038.7|8035.9|343
1716975600000|2024-05-29 09:40:00|8038.5|8035.7|8037.8|8035|8039.7|8036.9|8034.8|8032|352
1716975900000|2024-05-29 09:45:00|8037.7|8034.9|8040.5|8037.7|8047.7|8044.7|8035.7|8032.9|769
1716976200000|2024-05-29 09:50:00|8040.7|8036.9|8035|8032.2|8040.7|8037.7|8032|8029|389
1716976500000|2024-05-29 09:55:00|8036.4|8033.6|8042.7|8039.9|8042.8|8039.9|8034.8|8031.9|832
1716976800000|2024-05-29 10:00:00|8044.2|8040.4|8042.7|8039.9|8048.7|8045.7|8041.7|8038.9|751
1716977100000|2024-05-29 10:05:00|8042.5|8039.7|8044.7|8041.9|8048.8|8045.9|8038.7|8035.9|313
1716977400000|2024-05-29 10:10:00|8044.5|8041.7|8035.8|8033|8045.7|8042.4|8034.8|8031.8|452
1716977700000|2024-05-29 10:15:00|8036.5|8033.7|8035.8|8033|8039.6|8036.8|8034.8|8031.8|303
1716978000000|2024-05-29 10:20:00|8035.6|8032.8|8035.5|8032.7|8036.8|8034|8032.8|8030|235
1716978300000|2024-05-29 10:25:00|8035.6|8032.8|8034.6|8031.8|8037.6|8034.8|8031.8|8029|352
1716978600000|2024-05-29 10:30:00|8033.8|8030.8|8032.6|8029.8|8036.6|8033.8|8030.8|8028|286
1716978900000|2024-05-29 10:35:00|8032.5|8029.7|8029.6|8026.8|8033.6|8030.8|8028.6|8025.7|560
1716979200000|2024-05-29 10:40:00|8030.6|8027.7|8034.5|8031.7|8035.6|8032.7|8030.5|8027.7|348
1716979500000|2024-05-29 10:45:00|8034.6|8031.8|8032.5|8029.7|8035.5|8032.7|8031.5|8028.5|196
1716979800000|2024-05-29 10:50:00|8032.6|8029.8|8036.3|8032.5|8037.3|8034.5|8032.6|8029.7|346
1716980100000|2024-05-29 10:55:00|8036.2|8032.4|8033.2|8030.4|8036.7|8033.5|8033.2|8030.4|227
1716980400000|2024-05-29 11:00:00|8033.3|8029.5|8032.3|8029.5|8033.3|8030.4|8028.5|8025.7|500
1716980700000|2024-05-29 11:05:00|8032.4|8028.6|8029.4|8026.6|8032.4|8029.5|8029.3|8026.5|338
1716981000000|2024-05-29 11:10:00|8029.3|8026.5|8030.3|8027.5|8031.3|8028.5|8026.4|8023.6|510
1716981300000|2024-05-29 11:15:00|8030.2|8027.4|8029.1|8026.3|8033.5|8030.4|8028.1|8024.3|468
1716981600000|2024-05-29 11:20:00|8028.3|8025.5|8030.4|8027.6|8037.1|8034.3|8025.4|8022.6|670
1716981900000|2024-05-29 11:25:00|8030.3|8027.5|8033.3|8030.5|8035.1|8032.3|8030.3|8027.3|545
1716982200000|2024-05-29 11:30:00|8033.1|8030.3|8038.1|8035.3|8038.3|8035.3|8033.1|8030|475
1716982500000|2024-05-29 11:35:00|8039.1|8036.3|8031.3|8028.5|8039.1|8036.3|8027.3|8024.5|563
1716982800000|2024-05-29 11:40:00|8032.1|8028.3|8028.1|8025.3|8032.1|8029.3|8026.1|8023.3|481
1716983100000|2024-05-29 11:45:00|8027.3|8024.5|8028.1|8025.3|8032.1|8028.5|8026.4|8023.6|553
1716983400000|2024-05-29 11:50:00|8029|8026.2|8030.1|8027.3|8032.1|8029.3|8026.1|8022.3|695
1716983700000|2024-05-29 11:55:00|8030.2|8027.4|8028.2|8025.4|8032.2|8029.4|8028.2|8025.3|345
1716984000000|2024-05-29 12:00:00|8028.1|8025.3|8030.1|8026.3|8030.6|8027.3|8024.2|8021.3|853
1716984300000|2024-05-29 12:05:00|8029.2|8026.4|8025.2|8022.4|8032.1|8029.3|8025.1|8022.1|573
1716984600000|2024-05-29 12:10:00|8025.1|8022.3|8026.4|8023.6|8031.1|8028.3|8024.2|8021.3|530
1716984900000|2024-05-29 12:15:00|8026.2|8023.4|8027.1|8024.3|8029.2|8026.3|8025.2|8022.3|364
1716985200000|2024-05-29 12:20:00|8026.4|8023.6|8027.2|8024.4|8029.2|8026.4|8025.1|8022.3|399
1716985500000|2024-05-29 12:25:00|8027.1|8024.3|8023.3|8020.5|8028.2|8025.4|8021.5|8018.5|1298
1716985800000|2024-05-29 12:30:00|8024.3|8021.5|8023.5|8020.7|8027.8|8024.7|8020.3|8017.5|988
1716986100000|2024-05-29 12:35:00|8023.3|8020.5|8024.3|8021.5|8025.5|8022.5|8020.6|8017.5|1063
1716986400000|2024-05-29 12:40:00|8024.5|8020.7|8022.3|8019.5|8025.3|8022.5|8019.5|8016.7|1362
1716986700000|2024-05-29 12:45:00|8023|8020.2|8016.5|8013.7|8024.5|8021.5|8015.6|8012.5|997
1716987000000|2024-05-29 12:50:00|8017.2|8014.4|8004.3|8001.5|8018.2|8015.2|8003.2|8000.4|1839
1716987300000|2024-05-29 12:55:00|8004.2|8001.4|7993.9|7991.1|8007.3|8004.4|7991.9|7988.9|2317
1716987600000|2024-05-29 13:00:00|7992.9|7990.1|7993.9|7991.1|7998.1|7994.8|7987.9|7984.2|5031
1716987900000|2024-05-29 13:05:00|7994.6|7991.8|8002.7|7999.9|8011.4|8008.6|7991.9|7989.1|2444
1716988200000|2024-05-29 13:10:00|8002.6|7999.8|8007.7|8004.9|8008.7|8005.9|7994.6|7991.8|1228
1716988500000|2024-05-29 13:15:00|8006.9|8004.1|8004.7|8000.9|8009.7|8006.8|8001.6|7998.8|934
1716988800000|2024-05-29 13:20:00|8003.9|8001.1|8001.6|7998.8|8007.3|8004.5|7991.9|7989.1|2453
1716989100000|2024-05-29 13:25:00|8001.7|7998.9|8000.7|7997.9|8009.7|8006.8|7999|7995.6|1158
1716989400000|2024-05-29 13:30:00|7999.9|7997.1|7989.7|7986.9|8003.6|7999.9|7988.8|7985.9|2128
1716989700000|2024-05-29 13:35:00|7989.8|7987|7985.6|7982.8|7991.8|7989|7978.7|7975.9|2290
1716990000000|2024-05-29 13:40:00|7985.7|7982.9|7970.8|7968|7985.7|7982.9|7969.8|7967|3278
1716990300000|2024-05-29 13:45:00|7971.5|7968.7|7957.3|7954.5|7976.8|7974|7947.1|7944.3|4627
1716990600000|2024-05-29 13:50:00|7957.1|7954.3|7962.3|7959.5|7969.4|7966.5|7953.4|7950.5|1985
1716990900000|2024-05-29 13:55:00|7963.1|7960.3|7962.2|7959.4|7967.3|7964.5|7952.4|7949.5|2838
1716991200000|2024-05-29 14:00:00|7963.1|7960.3|7976.1|7973.3|7989.8|7987|7956.4|7953.3|9304
1716991500000|2024-05-29 14:05:00|7977.1|7973.4|7972.1|7969.3|7978|7974.7|7963.5|7960.2|1410
1716991800000|2024-05-29 14:10:00|7972.8|7970|7966.8|7963|7974.9|7972.1|7963.9|7961|810
1716992100000|2024-05-29 14:15:00|7965.9|7963.1|7956.8|7953|7971.9|7969.1|7954.4|7951.1|1596
1716992400000|2024-05-29 14:20:00|7956.9|7954|7959.9|7957.1|7963.9|7961|7953.9|7951|1369
1716992700000|2024-05-29 14:25:00|7959.1|7956.1|7953.1|7949.3|7964.9|7962.1|7951.1|7948.3|2811
1716993000000|2024-05-29 14:30:00|7952.2|7949.4|7950.2|7947.4|7954.1|7951.3|7940.4|7937.6|4140
1716993300000|2024-05-29 14:35:00|7950.1|7947.3|7967.9|7965.1|7967.9|7965.1|7948.1|7945.3|2757
1716993600000|2024-05-29 14:40:00|7968.8|7965|7951.9|7948.1|7973.9|7971.1|7947.2|7944.3|2138
1716993900000|2024-05-29 14:45:00|7951.1|7948.3|7941|7938.2|7952.1|7949.3|7940.3|7937.4|2310
1716994200000|2024-05-29 14:50:00|7941.8|7939|7940.5|7937.7|7950.5|7947.4|7939.5|7936.5|2613
1716994500000|2024-05-29 14:55:00|7939.5|7936.7|7939.5|7936.7|7945.2|7941.9|7918.3|7915.5|4363
1716994800000|2024-05-29 15:00:00|7938.5|7935.7|7929.3|7926.5|7940.5|7937.5|7925.5|7922.7|1555
1716995100000|2024-05-29 15:05:00|7929.5|7925.7|7937.3|7934.5|7938.5|7935.5|7921.5|7918.5|3145
1716995400000|2024-05-29 15:10:00|7936.6|7933.8|7947.5|7944.7|7947.5|7944.7|7932.5|7929.5|1750
1716995700000|2024-05-29 15:15:00|7947.6|7944.8|7954.3|7950.5|7958.9|7955.5|7945.3|7942.5|2259
1716996000000|2024-05-29 15:20:00|7953.3|7950.7|7932.7|7929.9|7956.3|7952.5|7932.2|7928.9|1347
1716996300000|2024-05-29 15:25:00|7932.6|7929.8|7928.4|7924.6|7943.6|7940.6|7925.6|7922.6|2504
1716996600000|2024-05-29 15:30:00|7928.3|7925.5|7928.6|7925.8|7935.6|7932.6|7922.4|7919.3|1587
1716996900000|2024-05-29 15:35:00|7929.3|7926.5|7919.7|7916.9|7933.3|7930.5|7918.7|7915.9|1435
1716997200000|2024-05-29 15:40:00|7919.9|7917.1|7916.9|7914.1|7922.9|7920.1|7913.9|7911.1|1737
1716997500000|2024-05-29 15:45:00|7916.7|7913.9|7912|7909.2|7916.9|7914.1|7907|7904.1|2957
1716997800000|2024-05-29 15:50:00|7911.9|7909.1|7909.8|7907|7916|7913.1|7904.8|7902|1430
1716998100000|2024-05-29 15:55:00|7909.7|7906|7913.8|7911|7919.8|7917|7909.7|7906|1342
1716998400000|2024-05-29 16:00:00|7913.6|7910.8|7918.8|7916|7921.8|7919|7910.8|7908|1176
1716998700000|2024-05-29 16:05:00|7918|7915.2|7915.7|7912.9|7921.7|7918|7913.7|7910.9|984
1716999000000|2024-05-29 16:10:00|7915.8|7913|7913.8|7911|7919|7916|7911.8|7908.9|810
1716999300000|2024-05-29 16:15:00|7913.5|7910.7|7915.5|7912.7|7915.7|7912.7|7909.7|7906.9|714
1716999600000|2024-05-29 16:20:00|7915.8|7913|7920.5|7917.7|7926.4|7923.6|7915.7|7912.9|1625
1716999900000|2024-05-29 16:25:00|7919.7|7916.9|7915.5|7912.7|7922.7|7919.7|7914.5|7910.9|916
1717000200000|2024-05-29 16:30:00|7915.7|7911.9|7916.7|7913.9|7917.8|7915|7909.8|7907|751
1717000500000|2024-05-29 16:35:00|7916.8|7914|7910.7|7907.9|7917.8|7915|7908.8|7905.9|741
1717000800000|2024-05-29 16:40:00|7910.8|7907|7906.8|7904|7910.8|7907.9|7903.5|7900.7|1135
1717001100000|2024-05-29 16:45:00|7907.5|7904.7|7914.8|7912|7921.8|7918.8|7906.8|7903.8|922
1717001400000|2024-05-29 16:50:00|7915.6|7911.8|7909.8|7907|7918.6|7915|7909.8|7907|1190
1717001700000|2024-05-29 16:55:00|7910.6|7907.8|7911.8|7909|7915.8|7913|7909.8|7906.8|613
1717002000000|2024-05-29 17:00:00|7911.6|7908.8|7915.6|7912.8|7917.8|7914.8|7911.3|7908|751
1717002300000|2024-05-29 17:05:00|7918.2|7915.4|7913.6|7910.8|7918.6|7915.8|7910.6|7907.8|728
1717002600000|2024-05-29 17:10:00|7913.8|7910|7915.6|7912.8|7915.8|7913|7910.8|7908|508
1717002900000|2024-05-29 17:15:00|7915.8|7913|7916.5|7913.7|7917.6|7914.8|7909.6|7906.8|435
1717003200000|2024-05-29 17:20:00|7915.6|7912.8|7913.6|7910.8|7917.6|7914.8|7911.5|7908.7|466
1717003500000|2024-05-29 17:25:00|7912.8|7910|7911.5|7908.7|7914.6|7911.8|7910.5|7907.7|464
1717003800000|2024-05-29 17:30:00|7911.6|7908.8|7915.6|7911.8|7917.6|7914.8|7910.6|7907.8|604
1717004100000|2024-05-29 17:35:00|7914.7|7911.9|7921.7|7918.9|7922.7|7919.8|7913.4|7910.6|669
1717004400000|2024-05-29 17:40:00|7922.6|7918.8|7921.7|7917.9|7924.6|7921.6|7919.7|7916.8|635
1717004700000|2024-05-29 17:45:00|7921.6|7918.8|7927.4|7924.6|7931.4|7928.5|7919.6|7916.8|2273
1717005000000|2024-05-29 17:50:00|7927.3|7924.5|7922.7|7919.9|7928.8|7925.6|7919.7|7916.8|2032
1717005300000|2024-05-29 17:55:00|7921.7|7918.9|7923.7|7919.9|7927.6|7924.8|7921.7|7918.8|1195
1717005600000|2024-05-29 18:00:00|7923.6|7920.8|7925.6|7922.8|7931.7|7928.9|7923.6|7920.8|1289
1717005900000|2024-05-29 18:05:00|7925.4|7922.6|7923.6|7920.8|7925.7|7922.9|7918.6|7915.8|1040
1717006200000|2024-05-29 18:10:00|7923.4|7920.6|7919.7|7916.9|7923.6|7920.6|7916.7|7913.8|1374
1717006500000|2024-05-29 18:15:00|7919|7916.2|7929.5|7926.7|7932|7929.2|7917.7|7914.8|2238
1717006800000|2024-05-29 18:20:00|7929.7|7925.9|7917.3|7914.5|7929.7|7926.6|7916.3|7913.3|3444
1717007100000|2024-05-29 18:25:00|7918.1|7914.3|7912.6|7909.8|7924.3|7921.5|7908.6|7905.6|7734
1717007400000|2024-05-29 18:30:00|7913.3|7910.5|7913.4|7910.6|7918.3|7915.5|7909.3|7906.5|3793
1717007700000|2024-05-29 18:35:00|7914.3|7911.5|7902.6|7899.8|7914.4|7911.6|7901.6|7898.6|1858
1717008000000|2024-05-29 18:40:00|7902.4|7899.6|7897.6|7894.8|7904.4|7901.6|7897.6|7894.6|827
1717008300000|2024-05-29 18:45:00|7897.4|7894.6|7894.5|7891.7|7898.6|7895.8|7894.3|7890.6|901
1717008600000|2024-05-29 18:50:00|7894.7|7891.9|7896.5|7893.7|7901.4|7898.6|7894.2|7890.9|540
1717008900000|2024-05-29 18:55:00|7896.4|7893.6|7899.1|7896.3|7900.2|7897.4|7895.7|7892.9|1307
1717009200000|2024-05-29 19:00:00|7899.2|7896.4|7894.1|7891.3|7899.2|7896.4|7894.1|7891.3|277
1717009500000|2024-05-29 19:05:00|7894.2|7891.4|7895.5|7892.7|7896.4|7893.4|7893.2|7890.4|608
1717009800000|2024-05-29 19:10:00|7895.4|7892.6|7896.4|7893.6|7896.5|7893.7|7893.4|7890.4|542
1717010100000|2024-05-29 19:15:00|7896.5|7893.7|7896.4|7893.6|7900.4|7897.1|7896.2|7893.4|783
1717010400000|2024-05-29 19:20:00|7897.4|7894.1|7894.2|7891.4|7897.4|7894.6|7893.2|7890.4|398
1717010700000|2024-05-29 19:25:00|7894.4|7891.6|7894.4|7891.6|7895.4|7892.4|7891.5|7888.6|433
1717011000000|2024-05-29 19:30:00|7896.2|7893.4|7895.2|7892.4|7897.4|7894.4|7894.2|7891.4|167
1717011300000|2024-05-29 19:35:00|7895.4|7892.6|7899.4|7896.6|7900.4|7897.4|7895.4|7892.4|250
1717011600000|2024-05-29 19:40:00|7899.2|7896.4|7899.2|7896.4|7902.4|7899.4|7896.2|7893.4|459
1717011900000|2024-05-29 19:45:00|7900.1|7896.3|7895.2|7892.4|7900.2|7897.4|7894.2|7891|220
1717012200000|2024-05-29 19:50:00|7894.2|7891.4|7892.2|7889.4|7894.2|7891.4|7889.2|7886.4|454
1717012500000|2024-05-29 19:55:00|7892.3|7889.5|7890.3|7887.5|7893.2|7890.4|7889.2|7886|496
1717012800000|2024-05-29 20:00:00|7891.2|7888.4|7890.3|7887.5|7891.3|7888.4|7888.3|7885.5|168
1717013100000|2024-05-29 20:05:00|7890.5|7887.7|7890.3|7886.5|7891.5|7888.5|7888.3|7885.5|63
1717013400000|2024-05-29 20:10:00|7890.2|7887.4|7890.5|7887.7|7892.3|7889|7889.5|7886.5|282
1717013700000|2024-05-29 20:15:00|7891.5|7887.5|7892.3|7889.5|7895.3|7892.4|7890.5|7886.7|444
1717014000000|2024-05-29 20:20:00|7893|7890.2|7895.2|7891.4|7895.3|7892.4|7892.3|7889.4|142
1717014300000|2024-05-29 20:25:00|7894.3|7891.5|7892.3|7889.5|7895.2|7892.1|7891.3|7888.4|217
1717014600000|2024-05-29 20:30:00|7892.5|7889.7|7915.7|7911.9|7918.2|7914.9|7892.5|7889.7|1187
1717014900000|2024-05-29 20:35:00|7914.7|7911.8|7930.3|7926.5|7932.1|7928.5|7911.9|7908.9|1117
1717015200000|2024-05-29 20:40:00|7930.1|7926.3|7922.5|7919.7|7930.3|7926.6|7921.4|7918.5|1089
1717015500000|2024-05-29 20:45:00|7922.7|7919.9|7916.4|7913.6|7924.7|7921.7|7916.4|7912.7|203
1717015800000|2024-05-29 20:50:00|7916.5|7913.7|7915.4|7912.6|7917.5|7913.9|7912.5|7909.6|91
1717016100000|2024-05-29 20:55:00|7915.5|7912.7|7917.4|7909.6|7921.7|7917.9|7911.7|7908|285
1717020000000|2024-05-29 22:00:00|7920.6|7916.8|7918.6|7914.8|7920.6|7916.8|7913.8|7911|228
1717020300000|2024-05-29 22:05:00|7917.8|7915|7921.6|7918.8|7922.5|7919.5|7917.8|7914.8|97
1717020600000|2024-05-29 22:10:00|7920.2|7917.4|7921.8|7918|7922.6|7919.7|7920.2|7917|55
1717020900000|2024-05-29 22:15:00|7920.8|7917|7920.4|7917.6|7920.8|7917.6|7918.7|7915.8|40
1717021200000|2024-05-29 22:20:00|7921.6|7917.8|7920.6|7917.8|7921.7|7918.1|7920.6|7917.8|14
1717021500000|2024-05-29 22:25:00|7920.7|7917.9|7921.7|7917.9|7922.4|7918.8|7920.7|7917.8|23
1717021800000|2024-05-29 22:30:00|7921.6|7918.8|7919.7|7915.9|7922.1|7918.8|7919.6|7915.9|31
1717022100000|2024-05-29 22:35:00|7919.6|7916.8|7920.4|7917.6|7920.7|7917.6|7918.7|7915.9|45
1717022400000|2024-05-29 22:40:00|7920.6|7916.8|7914.7|7911.9|7920.6|7917.6|7914.6|7910.8|62
1717022700000|2024-05-29 22:45:00|7914.6|7911.8|7915.4|7912.6|7915.6|7912.6|7914.6|7911.8|13
1717023000000|2024-05-29 22:50:00|7915.7|7912.9|7915.6|7912.8|7916.9|7913.6|7915.4|7912.6|15
1717023300000|2024-05-29 22:55:00|7915.7|7912.9|7916.6|7913.8|7916.6|7913.8|7915.7|7912.9|15
1717023600000|2024-05-29 23:00:00|7916.4|7913.6|7914.7|7910.9|7916.6|7913.8|7913.7|7910.8|62
1717023900000|2024-05-29 23:05:00|7914.5|7911.7|7914.5|7911.7|7914.7|7911.9|7914.5|7911.7|2
1717024200000|2024-05-29 23:10:00|7914.7|7911.9|7913.5|7910.7|7915.4|7911.9|7913.5|7910.7|19
1717024500000|2024-05-29 23:15:00|7913.7|7910.9|7914.5|7910.7|7914.5|7911.6|7913.5|7910.7|15
1717024800000|2024-05-29 23:20:00|7913.7|7910.9|7912.5|7909.7|7914.5|7911.6|7912.5|7909.7|47
1717025100000|2024-05-29 23:25:00|7912.7|7908.9|7912.5|7909.7|7913|7909.7|7911.7|7908.7|20
1717025400000|2024-05-29 23:30:00|7912.7|7909.9|7912.7|7909.9|7913.5|7910.7|7912.5|7909.7|14
1717025700000|2024-05-29 23:35:00|7912.5|7909.7|7912.7|7909.9|7913.5|7910.6|7912.5|7909.7|10
1717026000000|2024-05-29 23:40:00|7912.5|7909.7|7910.7|7907.9|7912.5|7909.7|7910.7|7907.7|46
1717026300000|2024-05-29 23:45:00|7909.7|7906.9|7911.7|7908.9|7911.7|7908.9|7909.7|7906.7|48
1717026600000|2024-05-29 23:50:00|7911.5|7908.7|7910.5|7907.7|7911.7|7908.9|7910.5|7907.6|29
1717026900000|2024-05-29 23:55:00|7911.3|7907.5|7912.3|7909.5|7912.6|7909.5|7911.3|7907.5|33
1717027200000|2024-05-30 00:00:00|7912.5|7908.7|7907.5|7903.7|7912.5|7909.2|7906.5|7903.7|209
1717027500000|2024-05-30 00:05:00|7906.6|7903.8|7902.3|7899.5|7906.6|7903.8|7901.3|7897.7|137
1717027800000|2024-05-30 00:10:00|7902.5|7898.7|7905.5|7902.7|7905.6|7902.7|7901.3|7898.2|88
1717028100000|2024-05-30 00:15:00|7905.6|7901.8|7900.6|7897.8|7905.6|7902.7|7898.5|7895.7|229
1717028400000|2024-05-30 00:20:00|7899.6|7896.8|7898.5|7895.7|7900.6|7897.8|7897.5|7894.3|91
1717028700000|2024-05-30 00:25:00|7898.6|7894.8|7899.6|7896.8|7900.6|7897.7|7897.6|7894.7|33
1717029000000|2024-05-30 00:30:00|7899.5|7896.7|7900.3|7897.5|7901.5|7898.7|7899.5|7896.7|52
1717029300000|2024-05-30 00:35:00|7900.5|7897.7|7900.5|7897.7|7901.8|7898.5|7900.3|7897.5|51
1717029600000|2024-05-30 00:40:00|7901.3|7897.5|7903.4|7900.6|7903.4|7900.6|7899.3|7895.6|110
1717029900000|2024-05-30 00:45:00|7902.7|7899.9|7911.4|7908.6|7912.4|7909.6|7902.4|7899.6|258
1717030200000|2024-05-30 00:50:00|7911.6|7907.8|7907.3|7904.5|7911.6|7908.5|7904.4|7901.5|113
1717030500000|2024-05-30 00:55:00|7908.3|7905.5|7907.3|7904.5|7908.4|7905.5|7906.3|7903.5|77
1717030800000|2024-05-30 01:00:00|7907.4|7903.6|7915.4|7912.6|7915.6|7912.6|7903.4|7900.6|451
1717031100000|2024-05-30 01:05:00|7915.6|7912.8|7920.3|7917.5|7920.4|7917.6|7913.4|7910.6|305
1717031400000|2024-05-30 01:10:00|7921.1|7917.3|7922.3|7919.5|7923.4|7920.5|7916.4|7913.5|359
1717031700000|2024-05-30 01:15:00|7921.4|7918.6|7922.4|7919.6|7923.4|7920.6|7920.3|7917.5|172
1717032000000|2024-05-30 01:20:00|7921.6|7918.6|7917.3|7914.5|7922.6|7919.8|7915.6|7912.6|197
1717032300000|2024-05-30 01:25:00|7917.4|7913.6|7919.4|7916.6|7919.6|7916.8|7911.6|7908.6|389
1717032600000|2024-05-30 01:30:00|7918.7|7915.9|7916.4|7913.6|7919.6|7916.6|7912.4|7909.6|196
1717032900000|2024-05-30 01:35:00|7916.2|7913.4|7924.4|7921.6|7927.5|7924.7|7911.5|7908.6|409
1717033200000|2024-05-30 01:40:00|7924.2|7921.4|7917.2|7913.4|7924.4|7921.6|7905.9|7902.6|342
1717033500000|2024-05-30 01:45:00|7916.4|7913.6|7921.4|7918.6|7926.4|7923.6|7914.4|7910.6|161
1717033800000|2024-05-30 01:50:00|7922.2|7919.4|7917.5|7914.7|7922.5|7919.7|7913.4|7910.4|158
1717034100000|2024-05-30 01:55:00|7918.2|7915.4|7923.5|7919.7|7924.5|7921.6|7916.4|7913.6|84
1717034400000|2024-05-30 02:00:00|7922|7919.2|7920.4|7917.6|7923.5|7920.7|7919.4|7916.6|107
1717034700000|2024-05-30 02:05:00|7920.5|7917.7|7923.2|7920.4|7924.5|7921.7|7919.4|7915.7|53
1717035000000|2024-05-30 02:10:00|7923.4|7919.4|7925.5|7921.7|7926.5|7923.7|7921.4|7918.6|248
1717035300000|2024-05-30 02:15:00|7925.4|7922.6|7922.5|7918.7|7925.5|7922.6|7921.2|7918.4|142
1717035600000|2024-05-30 02:20:00|7922.3|7919.7|7920.3|7916.5|7923.3|7919.7|7919.3|7916.5|65
1717035900000|2024-05-30 02:25:00|7920.2|7917.4|7917.3|7914.5|7920.5|7917.7|7917.2|7914.4|61
1717036200000|2024-05-30 02:30:00|7916.5|7913.7|7914.3|7911.5|7919.5|7916.5|7913.5|7910.5|90
1717036500000|2024-05-30 02:35:00|7914.5|7910.7|7914.5|7911.7|7915.5|7911.8|7906.5|7903.7|155
1717036800000|2024-05-30 02:40:00|7914.6|7911.8|7905.6|7902.8|7917.6|7914.7|7904.6|7901.7|158
1717037100000|2024-05-30 02:45:00|7906.5|7902.7|7905.5|7901.7|7907.6|7904.8|7904.5|7901.7|45
1717037400000|2024-05-30 02:50:00|7904.6|7901.8|7907.2|7904.4|7907.2|7904.4|7901.5|7898.7|163
1717037700000|2024-05-30 02:55:00|7907.6|7904.8|7909.6|7906.8|7909.6|7906.8|7905.6|7902.7|72
1717038000000|2024-05-30 03:00:00|7909.5|7905.8|7906.6|7903.8|7909.6|7906.7|7905.5|7902.7|62
1717038300000|2024-05-30 03:05:00|7907.5|7903.7|7906.5|7902.7|7907.6|7904.8|7901.6|7898.7|144
1717038600000|2024-05-30 03:10:00|7905.6|7902.8|7904.6|7901.8|7908.6|7905.8|7904.6|7901.6|73
1717038900000|2024-05-30 03:15:00|7904.8|7902|7906.6|7903.8|7908.6|7905.8|7904.8|7901.8|67
1717039200000|2024-05-30 03:20:00|7905.7|7902.9|7900.6|7897.8|7907.6|7904.8|7899.7|7896.9|138
1717039500000|2024-05-30 03:25:00|7901.4|7897.6|7900.7|7897.9|7902.7|7899.9|7899.6|7896.6|155
1717039800000|2024-05-30 03:30:00|7901.7|7897.8|7905.6|7902.8|7905.7|7902.9|7900.7|7897.8|95
1717040100000|2024-05-30 03:35:00|7905.7|7901.9|7903.7|7900.9|7905.7|7902.9|7900.6|7897.8|262
1717040400000|2024-05-30 03:40:00|7903.9|7901.1|7906.6|7903.8|7906.6|7903.8|7903.6|7899.9|42
1717040700000|2024-05-30 03:45:00|7905.9|7903.1|7909.7|7906.9|7909.7|7906.9|7904.6|7901.8|149
1717041000000|2024-05-30 03:50:00|7910.6|7907.8|7906.7|7902.9|7911.7|7908.9|7906.6|7902.9|92
1717041300000|2024-05-30 03:55:00|7905.7|7902.8|7910.7|7907.9|7911.7|7908.9|7905.6|7902.8|71
1717041600000|2024-05-30 04:00:00|7910.6|7907.8|7909.7|7906.9|7910.7|7907.9|7909.5|7906.7|21
1717041900000|2024-05-30 04:05:00|7909.5|7906.7|7910.7|7907.9|7910.7|7907.9|7909.5|7906.7|30
1717042200000|2024-05-30 04:10:00|7911.4|7908.6|7911.5|7908.7|7912.7|7908.9|7911.4|7907.7|25
1717042500000|2024-05-30 04:15:00|7911.7|7908.9|7916.7|7913.9|7916.7|7913.9|7911.7|7908.7|98
1717042800000|2024-05-30 04:20:00|7916.5|7913.7|7913.7|7910.9|7916.7|7913.9|7913.7|7910.7|71
1717043100000|2024-05-30 04:25:00|7914.5|7911.7|7908.7|7905.9|7914.7|7911.9|7908.5|7905.7|99
1717043400000|2024-05-30 04:30:00|7908.5|7905.7|7904.5|7901.7|7908.5|7905.7|7897.5|7894.7|334
1717043700000|2024-05-30 04:35:00|7904.7|7900.7|7905.5|7902.7|7906|7902.9|7902.7|7899.7|29
1717044000000|2024-05-30 04:40:00|7904.7|7901.9|7905.7|7902.9|7906.5|7902.9|7904.5|7900.7|78
1717044300000|2024-05-30 04:45:00|7905.5|7902.7|7905.5|7901.7|7905.7|7902.7|7903.3|7899.7|72
1717044600000|2024-05-30 04:50:00|7904.7|7901.9|7903.5|7900.7|7905.5|7902.5|7902.5|7899.7|28
1717044900000|2024-05-30 04:55:00|7903.3|7900.5|7903.3|7900.5|7904.6|7900.8|7902.3|7898.7|42
1717045200000|2024-05-30 05:00:00|7903.5|7899.7|7898.5|7895.7|7903.5|7900.7|7896.5|7893.7|138
1717045500000|2024-05-30 05:05:00|7897.6|7894.8|7898.5|7895.7|7900.6|7897.7|7896.6|7893.8|61
1717045800000|2024-05-30 05:10:00|7898.6|7895.8|7897.6|7894.8|7900.6|7897.7|7897.6|7894.7|79
1717046100000|2024-05-30 05:15:00|7897.5|7894.7|7902.5|7899.7|7902.6|7899.7|7896.6|7893.7|106
1717046400000|2024-05-30 05:20:00|7902.6|7898.8|7899.3|7896.5|7902.6|7899|7897.5|7894.5|85
1717046700000|2024-05-30 05:25:00|7899.5|7895.7|7897.5|7894.7|7899.6|7896.7|7896.5|7893.7|87
1717047000000|2024-05-30 05:30:00|7897.3|7894.5|7894.6|7891.8|7898.5|7895.7|7894.3|7891.5|165
1717047300000|2024-05-30 05:35:00|7895.5|7891.7|7896.5|7893.7|7897.5|7894.5|7893.5|7890.7|265
1717047600000|2024-05-30 05:40:00|7897.3|7893.5|7894.4|7891.6|7897.3|7893.7|7892.3|7889.5|96
1717047900000|2024-05-30 05:45:00|7894.3|7891.5|7891.4|7888.6|7895.4|7892.6|7890.4|7887.5|180
1717048200000|2024-05-30 05:50:00|7892.3|7888.5|7890.6|7887.8|7892.4|7889.6|7889.6|7886.5|210
1717048500000|2024-05-30 05:55:00|7890.4|7887.6|7888.6|7885.8|7891.4|7888.6|7888.3|7885.5|155
1717048800000|2024-05-30 06:00:00|7889.4|7885.6|7893.6|7890.8|7894.6|7891.8|7888.3|7885.5|234
1717049100000|2024-05-30 06:05:00|7894.6|7891.6|7894.4|7891.6|7897.6|7893.9|7892.6|7889.6|193
1717049400000|2024-05-30 06:10:00|7894.6|7891.8|7895.4|7892.6|7897.6|7894.8|7894.4|7891.6|178
1717049700000|2024-05-30 06:15:00|7894.6|7891.8|7897.4|7894.6|7899.6|7896.8|7893.6|7890.8|87
1717050000000|2024-05-30 06:20:00|7897.6|7893.8|7897.6|7894.8|7897.9|7894.8|7894.4|7891.6|93
1717050300000|2024-05-30 06:25:00|7898.4|7894.6|7888.6|7885.8|7900.6|7897.6|7886.6|7883.6|543
1717050600000|2024-05-30 06:30:00|7887.9|7885.1|7889.7|7886.9|7892.7|7889.9|7887.7|7884.9|199
1717050900000|2024-05-30 06:35:00|7890.6|7886.8|7887.5|7884.7|7890.7|7887.9|7885.9|7882.9|136
1717051200000|2024-05-30 06:40:00|7887.7|7884.9|7884.9|7882.1|7887.9|7885.1|7882.1|7878.6|374
1717051500000|2024-05-30 06:45:00|7884.7|7881.9|7885.5|7881.7|7885.7|7882.9|7881.7|7878.7|300
1717051800000|2024-05-30 06:50:00|7884.7|7881.9|7886.7|7883.9|7888.7|7885.7|7883.5|7880.7|213
1717052100000|2024-05-30 06:55:00|7886.5|7883.7|7885.5|7882.7|7887.7|7884.9|7884.7|7881.5|144
1717052400000|2024-05-30 07:00:00|7885.7|7882.9|7878.8|7875|7886.8|7883.9|7876.7|7873.9|800
1717052700000|2024-05-30 07:05:00|7878.7|7874.9|7888.8|7886|7892.7|7889|7878.7|7874.9|515
1717053000000|2024-05-30 07:10:00|7888.7|7885.9|7897.5|7894.7|7897.7|7894.7|7887.7|7884.9|395
1717053300000|2024-05-30 07:15:00|7896.8|7894|7890.7|7887.9|7897.7|7894.7|7888.7|7885.9|245
1717053600000|2024-05-30 07:20:00|7890.5|7887.7|7898.5|7895.7|7902.5|7899.7|7889.7|7886.7|464
1717053900000|2024-05-30 07:25:00|7899.5|7896.5|7893.3|7890.5|7899.5|7896.5|7889.3|7885.5|453
1717054200000|2024-05-30 07:30:00|7893.5|7889.7|7878.6|7875.8|7895.5|7892.5|7878.5|7875.7|371
1717054500000|2024-05-30 07:35:00|7878.5|7875.7|7875.6|7872.8|7880.6|7877.7|7871.5|7868.5|599
1717054800000|2024-05-30 07:40:00|7875.5|7872.7|7877.6|7874.8|7879.8|7877|7867.5|7863.7|1129
1717055100000|2024-05-30 07:45:00|7877.8|7874|7878.5|7875.7|7882.8|7879.8|7877.6|7874|352
1717055400000|2024-05-30 07:50:00|7877.8|7875|7878.6|7875.8|7880.8|7878|7876.6|7873.8|325
1717055700000|2024-05-30 07:55:00|7877.8|7875|7872.8|7870|7879.8|7877|7870.8|7868|1009
1717056000000|2024-05-30 08:00:00|7872.9|7870.1|7870.9|7868.1|7875.9|7873.1|7869.1|7865.8|959
1717056300000|2024-05-30 08:05:00|7871.8|7868|7871.9|7869.1|7875.9|7873|7867.9|7865|485
1717056600000|2024-05-30 08:10:00|7871.8|7869|7871.1|7867.3|7872.9|7869.3|7864.2|7861.4|619
1717056900000|2024-05-30 08:15:00|7870.2|7867.4|7877.1|7874.3|7877.1|7874.3|7867.1|7864.1|464
1717057200000|2024-05-30 08:20:00|7876.9|7874.1|7884.1|7880.3|7885.9|7882.3|7876.9|7874.1|455
1717057500000|2024-05-30 08:25:00|7883.1|7880.1|7894.1|7891.3|7894.1|7891.3|7877.4|7874.3|902
1717057800000|2024-05-30 08:30:00|7893.9|7890.3|7895.1|7892.3|7899.1|7895.3|7886.9|7884|817
1717058100000|2024-05-30 08:35:00|7894.9|7892.1|7894.7|7891.9|7896.1|7893.3|7889.2|7886.4|432
1717058400000|2024-05-30 08:40:00|7894.9|7891.1|7907.7|7904.9|7912.7|7909.9|7892.1|7889.1|1139
1717058700000|2024-05-30 08:45:00|7908.7|7904.8|7915.6|7912.8|7923.6|7920.8|7906.6|7903.8|1225
1717059000000|2024-05-30 08:50:00|7915.7|7912.9|7908.6|7905.8|7916.9|7913.8|7906.7|7903.4|494
1717059300000|2024-05-30 08:55:00|7907.7|7904.9|7909.6|7906.8|7913.7|7910.8|7906.7|7903.8|457
1717059600000|2024-05-30 09:00:00|7910.4|7907.6|7905.6|7902.8|7911.9|7908.1|7895.6|7892.8|500
1717059900000|2024-05-30 09:05:00|7905.4|7902.6|7906.6|7903.8|7907.6|7904.6|7898.7|7895.8|300
1717060200000|2024-05-30 09:10:00|7906.4|7903.6|7900.5|7897.7|7908.6|7905.8|7899.6|7895.9|279
1717060500000|2024-05-30 09:15:00|7901.4|7898.6|7902.7|7899.9|7906.5|7903.2|7899.5|7896.6|564
1717060800000|2024-05-30 09:20:00|7901.9|7898.9|7897.9|7895.1|7902.7|7899.9|7894.9|7891.6|251
1717061100000|2024-05-30 09:25:00|7898.7|7894.9|7900.8|7898|7903.8|7901|7893.9|7891.1|318
1717061400000|2024-05-30 09:30:00|7901.5|7898.7|7893.8|7891|7901.8|7899|7893|7889.7|246
1717061700000|2024-05-30 09:35:00|7893|7890.2|7892.7|7889.9|7895.7|7892.2|7884|7881.2|748
1717062000000|2024-05-30 09:40:00|7892.8|7890|7897.8|7895|7898.8|7895.9|7888.8|7886|375
1717062300000|2024-05-30 09:45:00|7897.7|7894.9|7893.7|7890.9|7897.8|7895|7890.1|7887.3|194
1717062600000|2024-05-30 09:50:00|7893.8|7891|7880.1|7876.3|7894|7891|7879|7876.2|729
1717062900000|2024-05-30 09:55:00|7879.3|7876.5|7880|7877.2|7882.1|7879.3|7876.1|7873.2|410
1717063200000|2024-05-30 10:00:00|7880.1|7877.3|7881|7877.2|7883.1|7880.2|7876.3|7873.5|444
1717063500000|2024-05-30 10:05:00|7880.1|7877.3|7880|7877.2|7883.8|7881|7878|7875.2|356
1717063800000|2024-05-30 10:10:00|7881|7878.2|7885.1|7881.3|7885.1|7882.3|7877|7874.2|304
1717064100000|2024-05-30 10:15:00|7885|7882.2|7873.4|7870.6|7887.1|7883.5|7873.3|7869.6|875
1717064400000|2024-05-30 10:20:00|7873.3|7870.5|7874.4|7871.6|7877.4|7874.6|7869.4|7866.1|507
1717064700000|2024-05-30 10:25:00|7875.6|7871.8|7885.1|7882.3|7886.3|7883.3|7874.4|7871.5|749
1717065000000|2024-05-30 10:30:00|7885.3|7881.5|7874.1|7871.3|7885.3|7881.5|7872.4|7869.6|385
1717065300000|2024-05-30 10:35:00|7874.3|7871.5|7878.1|7875.3|7882.1|7879.1|7872.1|7869|319
1717065600000|2024-05-30 10:40:00|7878.9|7875.1|7878.3|7875.5|7879.3|7876.3|7873.3|7870.5|302
1717065900000|2024-05-30 10:45:00|7878.1|7875.3|7874.2|7871.4|7879.3|7876.5|7873.2|7870.4|348
1717066200000|2024-05-30 10:50:00|7875.1|7871.3|7887.1|7884.3|7888.2|7885.4|7871.1|7868.3|485
1717066500000|2024-05-30 10:55:00|7887.2|7884.4|7890.1|7887.3|7891.4|7888.1|7883.1|7880.3|334
1717066800000|2024-05-30 11:00:00|7890.9|7888.1|7885.2|7882.4|7893.1|7890.3|7883.9|7880.3|321
1717067100000|2024-05-30 11:05:00|7885.1|7882.3|7879.2|7876.4|7885.1|7882.3|7877.1|7873.4|290
1717067400000|2024-05-30 11:10:00|7880.1|7876.3|7889.1|7885.3|7892.9|7890.1|7876.4|7873.4|881
1717067700000|2024-05-30 11:15:00|7889.2|7885.4|7898.1|7895.3|7898.2|7895.3|7888.1|7884.4|265
1717068000000|2024-05-30 11:20:00|7897.9|7895.1|7917.1|7914.3|7917.6|7914.5|7893.2|7890.4|3121
1717068300000|2024-05-30 11:25:00|7917.3|7913.5|7919.3|7916.5|7922.9|7920.1|7915.3|7912.5|1861
1717068600000|2024-05-30 11:30:00|7920.1|7916.3|7917.4|7914.6|7920.3|7916.5|7915.3|7912.3|473
1717068900000|2024-05-30 11:35:00|7917.3|7914.5|7910.6|7907.8|7917.4|7914.5|7909.4|7906.5|378
1717069200000|2024-05-30 11:40:00|7910.4|7907.6|7910.4|7907.6|7912.1|7909.3|7905.2|7902.3|351
1717069500000|2024-05-30 11:45:00|7910.6|7906.6|7910.6|7907.8|7914.4|7911.6|7907.4|7903.8|345
1717069800000|2024-05-30 11:50:00|7911.4|7907.6|7899.7|7896.9|7912.9|7909.6|7896.7|7893.9|666
1717070100000|2024-05-30 11:55:00|7899.9|7897.1|7894.7|7891.9|7901.4|7898.1|7892.5|7888.9|590
1717070400000|2024-05-30 12:00:00|7894.5|7891.7|7882.9|7880.1|7897.7|7894.9|7881.9|7878.9|856
1717070700000|2024-05-30 12:05:00|7883.7|7880.9|7876.9|7874.1|7885.2|7881.9|7874.9|7872.1|898
1717071000000|2024-05-30 12:10:00|7877|7873.2|7870.2|7867.4|7878.2|7875.4|7870.2|7867|1273
1717071300000|2024-05-30 12:15:00|7869.5|7866.7|7874|7871.2|7878|7875|7868.3|7865.4|979
1717071600000|2024-05-30 12:20:00|7874.2|7871.4|7876|7873.2|7879.2|7876.4|7872|7869.2|632
1717071900000|2024-05-30 12:25:00|7876.7|7873.9|7876.2|7872.4|7879|7875.9|7873.5|7870.7|1693
1717072200000|2024-05-30 12:30:00|7875.8|7872|7882|7879.2|7886.4|7883.6|7872.2|7869.2|922
1717072500000|2024-05-30 12:35:00|7881.8|7879|7882.8|7880|7892.7|7889.7|7881.1|7878|1074
1717072800000|2024-05-30 12:40:00|7883.8|7879.9|7866|7863.2|7886.8|7883.9|7862.1|7859.2|3031
1717073100000|2024-05-30 12:45:00|7866.8|7864|7854|7851.2|7866.8|7864|7848|7845.2|3079
1717073400000|2024-05-30 12:50:00|7853.8|7851|7866|7863.2|7867|7864.2|7852|7849|2382
1717073700000|2024-05-30 12:55:00|7866.1|7863.3|7871.6|7867.8|7877.5|7873.8|7866.1|7863.2|2023
1717074000000|2024-05-30 13:00:00|7871.5|7868.7|7855.3|7852.5|7880.6|7877.8|7852.4|7849.6|3944
1717074300000|2024-05-30 13:05:00|7856.1|7853.3|7851.1|7847.3|7865.4|7862.6|7850.1|7846.8|2392
1717074600000|2024-05-30 13:10:00|7850.1|7846.2|7826.4|7823.6|7850.1|7847.3|7824.4|7821.6|4854
1717074900000|2024-05-30 13:15:00|7827.1|7824.3|7820.7|7817.9|7838.4|7835.6|7810.8|7808|5654
1717075200000|2024-05-30 13:20:00|7821.4|7818.6|7837.4|7833.6|7839.4|7836.6|7817.7|7814.8|3191
1717075500000|2024-05-30 13:25:00|7837.3|7834.5|7834.1|7831.3|7856.4|7853.3|7833.1|7830.3|4871
1717075800000|2024-05-30 13:30:00|7833.1|7830.3|7854.1|7851.3|7866.4|7863.6|7833.1|7830.3|5235
1717076100000|2024-05-30 13:35:00|7854.7|7851.9|7867.4|7864.6|7873.3|7870.5|7852.1|7849.3|3884
1717076400000|2024-05-30 13:40:00|7867.6|7864.8|7870.7|7867.9|7882.2|7879.4|7867.4|7864.6|2051
1717076700000|2024-05-30 13:45:00|7871.6|7867.8|7885.6|7882.8|7891.6|7888.6|7871.6|7867.8|2865
1717077000000|2024-05-30 13:50:00|7885.9|7883.1|7876.6|7873.8|7885.9|7883.1|7870.7|7867.9|1689
1717077300000|2024-05-30 13:55:00|7877.2|7874.4|7890.6|7886.8|7890.7|7887.8|7876.6|7872.9|1469
1717077600000|2024-05-30 14:00:00|7890.7|7886.9|7890.5|7887.7|7892.4|7889.6|7876.9|7874.1|4301
1717077900000|2024-05-30 14:05:00|7890.4|7887.6|7898.4|7895.6|7905.4|7902.6|7883.7|7880.9|3460
1717078200000|2024-05-30 14:10:00|7899.5|7895.7|7884.7|7881.9|7899.5|7896.6|7873|7870.1|3899
1717078500000|2024-05-30 14:15:00|7884|7881.2|7883.9|7881.1|7891.9|7888.9|7875.9|7872.2|1705
1717078800000|2024-05-30 14:20:00|7884.9|7882.1|7889|7886.2|7892.9|7890.1|7876.9|7873.2|1183
1717079100000|2024-05-30 14:25:00|7888.9|7886.1|7884|7880.2|7889|7886.2|7881|7877.7|1411
1717079400000|2024-05-30 14:30:00|7882.8|7880|7872|7868.2|7882.8|7880|7865.2|7862.4|2754
1717079700000|2024-05-30 14:35:00|7871.2|7868.4|7854.5|7851.7|7874.2|7871.2|7852.2|7849.4|3214
1717080000000|2024-05-30 14:40:00|7854.3|7851.5|7851.8|7849|7861.3|7858.5|7846.3|7843.5|1484
1717080300000|2024-05-30 14:45:00|7852|7849.2|7861|7857.2|7863|7860.2|7847|7844.2|1011
1717080600000|2024-05-30 14:50:00|7860.8|7858|7858|7855.2|7868.8|7866|7853|7850.2|1137
1717080900000|2024-05-30 14:55:00|7859|7856.2|7870.8|7867|7887|7884|7856|7853|2280
1717081200000|2024-05-30 15:00:00|7855.3|7847.5|7843.3|7840.5|7885.3|7882.5|7840.6|7837.5|7480
1717081500000|2024-05-30 15:05:00|7842.6|7839.8|7891.5|7888.7|7900|7897.2|7834.3|7831.3|9974
1717081800000|2024-05-30 15:10:00|7893.3|7890.5|7879.5|7876.7|7898.3|7895.5|7874.5|7870.8|4156
1717082100000|2024-05-30 15:15:00|7879.6|7875.8|7869.6|7866.8|7888.5|7885.5|7868.6|7865.7|2011
1717082400000|2024-05-30 15:20:00|7869.3|7866.5|7859|7855.2|7871.6|7868.8|7852|7849.2|2323
1717082700000|2024-05-30 15:25:00|7858.1|7855.3|7833.3|7830.5|7858.8|7856|7832.3|7829.3|4019
1717083000000|2024-05-30 15:30:00|7834.1|7831.3|7831.3|7828.5|7835|7832.2|7822.3|7819.3|3629
1717083300000|2024-05-30 15:35:00|7830.6|7827.8|7819.3|7816.5|7839.1|7835.5|7810.8|7807.8|5021
1717083600000|2024-05-30 15:40:00|7818.3|7815.5|7804.6|7801.8|7819.1|7816.3|7800.3|7797.5|3191
1717083900000|2024-05-30 15:45:00|7803.8|7800.8|7798.6|7795.8|7811.6|7808.8|7798.6|7795.6|1954
1717084200000|2024-05-30 15:50:00|7797.6|7794.8|7815.4|7812.6|7817.4|7814.5|7797.6|7794.8|2310
1717084500000|2024-05-30 15:55:00|7815.6|7812.8|7822.6|7819.8|7836.7|7833.8|7813.7|7810.9|2696
1717084800000|2024-05-30 16:00:00|7821.9|7819.1|7810.1|7806.3|7824.7|7821.8|7801.2|7798.3|2592
1717085100000|2024-05-30 16:05:00|7809.2|7806.4|7820.6|7817.8|7826.6|7823.8|7809.1|7806.3|2303
1717085400000|2024-05-30 16:10:00|7820.7|7816.9|7817.9|7814.1|7823.9|7821.1|7815.7|7812.9|942
1717085700000|2024-05-30 16:15:00|7818.1|7815.1|7806.2|7803.4|7823.9|7821.1|7805.9|7803.1|1521
1717086000000|2024-05-30 16:20:00|7807|7803.2|7799.2|7796.4|7810.9|7808.1|7796.2|7793.4|1544
1717086300000|2024-05-30 16:25:00|7800|7796.2|7787.9|7785.1|7802.2|7799.1|7786.9|7784.1|2786
1717086600000|2024-05-30 16:30:00|7788.9|7786.1|7798.6|7795.8|7799.9|7796.9|7783.9|7780.9|1850
1717086900000|2024-05-30 16:35:00|7798.7|7794.9|7800.5|7797.7|7805.9|7803.1|7791.9|7788.9|1831
1717087200000|2024-05-30 16:40:00|7800.7|7796.9|7792.9|7790.1|7803.7|7800.7|7792.7|7789.9|1485
1717087500000|2024-05-30 16:45:00|7793.7|7789.9|7791.9|7789.1|7797.7|7794.7|7788.9|7785.9|1823
1717087800000|2024-05-30 16:50:00|7791.7|7788.9|7784.9|7781.1|7806.5|7803.2|7777|7772.2|6055
1717088100000|2024-05-30 16:55:00|7783.9|7781.9|7783.7|7780.9|7790.9|7788.1|7780.9|7778.1|1755
1717088400000|2024-05-30 17:00:00|7784.7|7781.7|7775|7772.2|7789.9|7787.1|7774|7771.2|1983
1717088700000|2024-05-30 17:05:00|7775.2|7772.4|7768.8|7766|7778|7775.1|7768.3|7765.5|1807
1717089000000|2024-05-30 17:10:00|7769.2|7766.4|7769|7766.2|7773.2|7770.4|7768.2|7765.2|1497
1717089300000|2024-05-30 17:15:00|7769.2|7766.4|7766.8|7764|7769.2|7766.4|7754|7751.2|4855
1717089600000|2024-05-30 17:20:00|7766.7|7763.9|7778.7|7775.9|7779.8|7776.7|7761.5|7757.9|2503
1717089900000|2024-05-30 17:25:00|7778.8|7775|7766.8|7764|7781.8|7778.9|7764|7761.2|1716
1717090200000|2024-05-30 17:30:00|7767.8|7765|7762.2|7759.4|7774.2|7771.4|7761.2|7758.4|2944
1717090500000|2024-05-30 17:35:00|7762|7759.2|7763|7759.2|7772.2|7768.9|7759.2|7756.4|1284
1717090800000|2024-05-30 17:40:00|7762.1|7759.3|7766.7|7763.9|7769.8|7767|7760|7757.2|1147
1717091100000|2024-05-30 17:45:00|7765.8|7763|7766.8|7764|7768.8|7766|7762.7|7759.9|1146
1717091400000|2024-05-30 17:50:00|7766.1|7763.3|7768.8|7766|7772.7|7769.9|7762.8|7760|1175
1717091700000|2024-05-30 17:55:00|7769.8|7766.2|7761.5|7758.7|7773.5|7770.7|7758.8|7756|2268
1717092000000|2024-05-30 18:00:00|7762.2|7759.4|7782.3|7778.5|7786.3|7783.4|7761.5|7758.7|5060
1717092300000|2024-05-30 18:05:00|7782.5|7779.7|7786.5|7783.7|7792.6|7789.3|7782.2|7779.4|2250
1717092600000|2024-05-30 18:10:00|7787.1|7784.3|7792.1|7789.3|7797.8|7794.3|7785.5|7782.5|3403
1717092900000|2024-05-30 18:15:00|7792|7789.2|7793|7790.2|7800|7797|7785.5|7782.5|4476
1717093200000|2024-05-30 18:20:00|7793.1|7789.3|7790|7787.2|7798|7795.2|7775.3|7772.5|3602
1717093500000|2024-05-30 18:25:00|7790.1|7787.3|7784.5|7781.7|7801|7798|7770.1|7767.3|14808
1717093800000|2024-05-30 18:30:00|7784.8|7782|7783.8|7781|7795|7792.2|7782.8|7780|4904
1717094100000|2024-05-30 18:35:00|7784|7781.2|7789.1|7786.3|7793.1|7790.3|7784|7781.2|2051
1717094400000|2024-05-30 18:40:00|7788.3|7785.3|7792.1|7789.3|7795.3|7792.3|7786.1|7783.3|2535
1717094700000|2024-05-30 18:45:00|7793.3|7789.5|7789.1|7786.3|7794.1|7791.3|7786.4|7783.6|1248
1717095000000|2024-05-30 18:50:00|7790.1|7787.3|7792.9|7790.1|7793.9|7791.1|7785.8|7782.5|1482
1717095300000|2024-05-30 18:55:00|7792.8|7790|7792.9|7790.1|7793.9|7791|7785.9|7783.1|1028
1717095600000|2024-05-30 19:00:00|7793.6|7790.8|7789.9|7787.1|7793.9|7791|7787.8|7785|390
1717095900000|2024-05-30 19:05:00|7789.8|7787|7793.8|7791|7793.9|7791.1|7787.3|7784.3|636
1717096200000|2024-05-30 19:10:00|7793.9|7790.1|7791.8|7789|7793.9|7790.3|7788.8|7786|688
1717096500000|2024-05-30 19:15:00|7791.9|7788|7790.8|7788|7793.8|7791|7789.8|7786.8|676
1717096800000|2024-05-30 19:20:00|7790.9|7788.1|7785.8|7783|7790.9|7788.1|7785.8|7783|703
1717097100000|2024-05-30 19:25:00|7784.8|7782|7783.8|7781|7784.8|7782|7782.8|7779.8|402
1717097400000|2024-05-30 19:30:00|7783.9|7780.1|7785.6|7782.8|7787.7|7784.9|7781.8|7779|684
1717097700000|2024-05-30 19:35:00|7785.4|7782.6|7773.9|7771.1|7785.6|7782.6|7773.7|7770.9|961
1717098000000|2024-05-30 19:40:00|7773.7|7770.9|7777.7|7774.9|7777.9|7775.1|7772.7|7769.9|403
1717098300000|2024-05-30 19:45:00|7777.9|7774.1|7777.7|7774.9|7780.4|7777.6|7775.7|7772.9|1022
1717098600000|2024-05-30 19:50:00|7778.6|7774.8|7778.4|7775.6|7778.7|7775.9|7775.7|7772.8|203
1717098900000|2024-05-30 19:55:00|7778.6|7774.8|7780.7|7777.9|7781.6|7778.8|7776.7|7773.9|852
1717099200000|2024-05-30 20:00:00|7781.6|7777.8|7784.4|7781.6|7784.4|7781.6|7780.9|7777.8|122
1717099500000|2024-05-30 20:05:00|7784.6|7780.8|7779.7|7776.9|7784.6|7781.6|7779.7|7776.8|258
1717099800000|2024-05-30 20:10:00|7780.6|7776.8|7777.9|7775.1|7780.9|7777.9|7777.7|7774.7|259
1717100100000|2024-05-30 20:15:00|7777.7|7774.1|7777.9|7775.1|7780.9|7777.9|7777.7|7774.1|180
1717100400000|2024-05-30 20:20:00|7777.7|7774.9|7779.7|7776.9|7779.9|7776.9|7776.9|7773.9|80
1717100700000|2024-05-30 20:25:00|7779.9|7777.1|7779.7|7776.9|7781.7|7778.9|7779|7776.2|342
1717101000000|2024-05-30 20:30:00|7779.5|7776.7|7780.5|7776.7|7781.9|7778.7|7779.4|7776.4|226
1717101300000|2024-05-30 20:35:00|7779.7|7776.9|7778.5|7775.7|7780.5|7777.6|7777.5|7774.6|71
1717101600000|2024-05-30 20:40:00|7779.4|7776.6|7776.9|7774.1|7779.4|7776.6|7776.4|7773.6|820
1717101900000|2024-05-30 20:45:00|7776.7|7773.9|7776|7773.2|7778.9|7775.9|7776|7773|201
1717102200000|2024-05-30 20:50:00|7776.8|7773|7776.7|7773.9|7778.8|7776|7775|7772|533
1717102500000|2024-05-30 20:55:00|7776.8|7773|7776|7773.2|7778|7775|7775|7772|294
1717106400000|2024-05-30 22:00:00|7776.1|7772.3|7774|7770.2|7777.8|7772.3|7770.8|7768|129
1717106700000|2024-05-30 22:05:00|7773|7770|7771.6|7768.8|7774|7770.2|7770.8|7767.8|58
1717107000000|2024-05-30 22:10:00|7771.8|7769|7770.8|7768|7772.8|7769.5|7769.9|7767|43
1717107300000|2024-05-30 22:15:00|7771.8|7768.8|7771.8|7769|7772.8|7769.8|7770.9|7768|47
1717107600000|2024-05-30 22:20:00|7771.9|7769.1|7773.8|7770|7773.8|7770.8|7771.9|7769|35
1717107900000|2024-05-30 22:25:00|7773.6|7770.8|7773.8|7770|7774.8|7771.3|7772.8|7769.8|90
1717108200000|2024-05-30 22:30:00|7772.9|7770.1|7771.8|7769|7773.9|7771.1|7771.6|7768.8|34
1717108500000|2024-05-30 22:35:00|7771.6|7768.8|7771.6|7768.8|7771.8|7769|7770.8|7768|30
1717108800000|2024-05-30 22:40:00|7771.8|7768|7768.6|7765.8|7771.8|7768.1|7768.6|7765.8|68
1717109100000|2024-05-30 22:45:00|7767.9|7765.1|7766.7|7763.9|7767.9|7765.1|7766.6|7762.9|45
1717109400000|2024-05-30 22:50:00|7766.9|7764.1|7766.7|7763.9|7767.7|7764.8|7766.7|7763.9|26
1717109700000|2024-05-30 22:55:00|7766.9|7764.1|7767.7|7763.9|7767.7|7764.8|7766.9|7763.9|28
1717110000000|2024-05-30 23:00:00|7766.9|7764.1|7765.9|7763.1|7769.9|7766.9|7765.9|7762.9|91
1717110300000|2024-05-30 23:05:00|7765.7|7762.9|7765.7|7762.9|7765.7|7762.9|7765.7|7762.9|7
1717110600000|2024-05-30 23:10:00|7765.9|7763.1|7766.7|7763.9|7766.7|7763.9|7764.9|7762.1|44
1717110900000|2024-05-30 23:15:00|7766.9|7764.1|7766.7|7763.9|7766.9|7764.1|7766.7|7763.9|19
1717111200000|2024-05-30 23:20:00|7766.9|7764.1|7766.7|7763.9|7767.9|7764.9|7766.6|7763.8|35
1717111500000|2024-05-30 23:25:00|7766.5|7762.9|7765.7|7762.9|7766.7|7763.7|7765.7|7762.7|29
1717111800000|2024-05-30 23:30:00|7765.5|7762.7|7766.5|7763.7|7766.9|7763.9|7765.5|7762.7|31
1717112100000|2024-05-30 23:35:00|7766.7|7763.9|7766.7|7763.9|7766.7|7763.9|7766.7|7763.9|3
1717112400000|2024-05-30 23:40:00|7766.5|7763.7|7765.5|7762.7|7766.7|7763.7|7764.7|7761.7|31
1717112700000|2024-05-30 23:45:00|7765.7|7761.9|7765.9|7763.1|7765.9|7763.1|7765.5|7761.9|12
1717113000000|2024-05-30 23:50:00|7766.5|7763.7|7765.9|7763.1|7766.9|7764.1|7765.7|7762.9|34
1717113300000|2024-05-30 23:55:00|7766.7|7762.9|7765.7|7762.9|7766.7|7763.9|7765.7|7762.9|55
1717113600000|2024-05-31 00:00:00|7766|7763.2|7763|7760.2|7768|7765.1|7756|7753.2|777
1717113900000|2024-05-31 00:05:00|7762.9|7760.1|7761|7758.2|7765.7|7762.9|7760|7757.2|198
1717114200000|2024-05-31 00:10:00|7760.8|7758|7758|7755.2|7761|7758.2|7757|7754|151
1717114500000|2024-05-31 00:15:00|7758.8|7755|7757|7754.2|7758.8|7755.2|7755|7751.9|117
1717114800000|2024-05-31 00:20:00|7757.7|7754.9|7757|7753.2|7759|7756.2|7754|7751.2|164
1717115100000|2024-05-31 00:25:00|7756.8|7753|7758.8|7756|7760|7757.2|7755.8|7753|119
1717115400000|2024-05-31 00:30:00|7759|7756.2|7760.8|7758|7763.8|7761|7758.8|7755.2|167
1717115700000|2024-05-31 00:35:00|7760.7|7757.9|7760.8|7758|7762.8|7760|7759|7755.7|73
1717116000000|2024-05-31 00:40:00|7760|7757|7759.8|7757|7762|7759|7758.7|7755|80
1717116300000|2024-05-31 00:45:00|7760|7756.2|7760.8|7758|7761|7758.2|7759|7755.7|47
1717116600000|2024-05-31 00:50:00|7760.6|7757.8|7758.8|7756|7760.8|7757.8|7757.8|7755|139
1717116900000|2024-05-31 00:55:00|7759|7755.2|7761|7758.2|7762|7759|7758|7755.2|133
1717117200000|2024-05-31 01:00:00|7761.8|7758|7758|7755.2|7766.8|7763.8|7757.6|7754.8|361
1717117500000|2024-05-31 01:05:00|7758.6|7755.8|7759.5|7755.7|7761.6|7758.8|7755.6|7752.8|181
1717117800000|2024-05-31 01:10:00|7759.6|7755.8|7757.6|7754.8|7760.6|7757.8|7753.6|7750.8|115
1717118100000|2024-05-31 01:15:00|7757.5|7754.7|7747.8|7745|7757.6|7754.8|7746.8|7744|511
1717118400000|2024-05-31 01:20:00|7748|7744.2|7751.8|7748|7753.8|7751|7747.8|7744.2|181
1717118700000|2024-05-31 01:25:00|7751|7748.2|7753.8|7751|7755|7752|7749|7746|148
1717119000000|2024-05-31 01:30:00|7752.8|7750|7751.8|7748|7754.9|7752.1|7748.8|7746|183
1717119300000|2024-05-31 01:35:00|7751.6|7748.8|7749.8|7747|7752.8|7750|7748.9|7746|114
1717119600000|2024-05-31 01:40:00|7749.6|7746.8|7749.9|7747.1|7752.8|7750|7745.9|7742.6|266
1717119900000|2024-05-31 01:45:00|7748.9|7746.1|7748.8|7745|7749.9|7747|7747.8|7745|156
1717120200000|2024-05-31 01:50:00|7747.9|7745.1|7748.1|7745.3|7750.9|7748.1|7746.9|7744|174
1717120500000|2024-05-31 01:55:00|7748.9|7745.1|7751.9|7749.1|7752.9|7749.3|7747.8|7745|133
1717120800000|2024-05-31 02:00:00|7752.1|7749.3|7753.1|7750.3|7754.1|7751.1|7749.1|7746.1|190
1717121100000|2024-05-31 02:05:00|7753.9|7751.1|7751.9|7749.1|7754.1|7751.3|7751.9|7749.1|46
1717121400000|2024-05-31 02:10:00|7752.1|7749.3|7748.9|7746.1|7752.9|7750.1|7747.9|7744.9|137
1717121700000|2024-05-31 02:15:00|7749.7|7746.9|7751.9|7748.1|7751.9|7749.1|7749.7|7746.9|46
1717122000000|2024-05-31 02:20:00|7751.1|7748.3|7750.9|7747.1|7751.9|7749.1|7749.9|7746.8|72
1717122300000|2024-05-31 02:25:00|7750.1|7747.3|7749.9|7747.1|7751.1|7748.3|7749.7|7746.9|40
1717122600000|2024-05-31 02:30:00|7749.1|7746.3|7744.1|7741.3|7749.1|7746.3|7743.6|7740.1|373
1717122900000|2024-05-31 02:35:00|7744.9|7742.1|7745.1|7742.3|7746.1|7743.1|7743.2|7739.9|391
1717123200000|2024-05-31 02:40:00|7745.2|7742.4|7745.2|7741.4|7747.2|7744.3|7744.9|7741.3|91
1717123500000|2024-05-31 02:45:00|7745.1|7742.3|7746.1|7742.3|7747.2|7744.4|7743.2|7740.3|76
1717123800000|2024-05-31 02:50:00|7745.2|7742.4|7744.2|7741.4|7748.2|7745.3|7744.2|7741.2|65
1717124100000|2024-05-31 02:55:00|7745.2|7741.6|7741|7738.2|7745.2|7742.4|7741|7737.2|153
1717124400000|2024-05-31 03:00:00|7741.2|7737.4|7738.2|7735.4|7741.2|7738.1|7736.4|7733.1|390
1717124700000|2024-05-31 03:05:00|7738|7735.2|7742.2|7738.4|7744.2|7741.4|7737.2|7734.4|138
1717125000000|2024-05-31 03:10:00|7741.4|7738.6|7741.4|7738.6|7744.2|7741.4|7741.4|7738.4|67
1717125300000|2024-05-31 03:15:00|7742|7739.2|7740.4|7737.6|7742.4|7739.6|7738.4|7735.4|75
1717125600000|2024-05-31 03:20:00|7741.2|7737.4|7743|7740.2|7745.2|7741.6|7740|7736.4|68
1717125900000|2024-05-31 03:25:00|7743.2|7740.4|7742|7739.2|7744.2|7741.2|7741.4|7738.4|49
1717126200000|2024-05-31 03:30:00|7743|7740.2|7744.8|7742|7746.8|7744|7742.2|7739.2|201
1717126500000|2024-05-31 03:35:00|7745|7742.2|7745.8|7743|7746|7743.2|7744.8|7742|64
1717126800000|2024-05-31 03:40:00|7746|7742.2|7747.8|7745|7748.8|7745.2|7745.8|7742.2|120
1717127100000|2024-05-31 03:45:00|7748|7745.2|7750.8|7748|7751|7748.2|7747.8|7744.2|109
1717127400000|2024-05-31 03:50:00|7751|7748.2|7752|7749.2|7753.2|7750.2|7750.8|7747.2|63
1717127700000|2024-05-31 03:55:00|7751.8|7749|7752|7749.2|7752|7749.2|7751|7748|17
1717128000000|2024-05-31 04:00:00|7752.2|7749.4|7756.7|7753.9|7758.7|7755.9|7752.2|7749.2|514
1717128300000|2024-05-31 04:05:00|7756.5|7753.7|7757.6|7753.8|7757.6|7754.8|7755.6|7752.7|64
1717128600000|2024-05-31 04:10:00|7756.6|7754|7754.5|7750.7|7757.6|7754.7|7753.6|7750.7|57
1717128900000|2024-05-31 04:15:00|7754.6|7750.8|7754.6|7751.8|7754.8|7751.8|7753.6|7750.7|58
1717129200000|2024-05-31 04:20:00|7753.8|7750.8|7754.6|7751.8|7754.6|7751.8|7753.6|7750.7|22
1717129500000|2024-05-31 04:25:00|7755.5|7751.7|7754.6|7751.8|7756.5|7753.2|7754.6|7751.7|32
1717129800000|2024-05-31 04:30:00|7755.6|7751.7|7751.5|7748.7|7755.6|7751.8|7749.6|7746.7|78
1717130100000|2024-05-31 04:35:00|7751.6|7748.8|7751.5|7748.7|7752.6|7749.8|7749.6|7746.7|97
1717130400000|2024-05-31 04:40:00|7751.6|7747.8|7750.4|7747.6|7753.6|7750.8|7749.4|7746.6|51
1717130700000|2024-05-31 04:45:00|7750.6|7747.8|7752.6|7749.8|7754.4|7750.8|7750.4|7747.6|58
1717131000000|2024-05-31 04:50:00|7753.3|7750.5|7756.6|7752.8|7756.6|7753.8|7752.6|7749.8|73
1717131300000|2024-05-31 04:55:00|7755.8|7753|7756.6|7753.8|7757.3|7754.5|7755.6|7752.6|42
1717131600000|2024-05-31 05:00:00|7756.4|7753.6|7755.6|7752.8|7757.6|7754.8|7754.4|7751.6|79
1717131900000|2024-05-31 05:05:00|7756.3|7753.5|7758.4|7755.6|7758.6|7755.8|7755.6|7752.6|67
1717132200000|2024-05-31 05:10:00|7758.6|7755.8|7756.6|7753.8|7758.6|7755.8|7754.4|7751.6|76
1717132500000|2024-05-31 05:15:00|7757.4|7753.6|7759.4|7756.6|7759.6|7756.8|7756.9|7753.6|77
1717132800000|2024-05-31 05:20:00|7759.6|7756.8|7757.4|7754.6|7760.4|7757.6|7757.4|7754.6|62
1717133100000|2024-05-31 05:25:00|7757.6|7754.8|7756.4|7752.6|7758.4|7755.4|7754.6|7751.6|79
1717133400000|2024-05-31 05:30:00|7756.2|7753.4|7759.6|7756.8|7760.6|7757.8|7755.4|7752.6|229
1717133700000|2024-05-31 05:35:00|7760.4|7756.6|7757.4|7754.6|7763.7|7760.8|7756.4|7753.6|151
1717134000000|2024-05-31 05:40:00|7757.6|7753.8|7751.4|7748.6|7760.4|7757.6|7750.6|7747.6|163
1717134300000|2024-05-31 05:45:00|7751.6|7748.8|7756.4|7753.6|7757.6|7754.6|7751.6|7748.6|85
1717134600000|2024-05-31 05:50:00|7756.6|7753.8|7759.4|7756.6|7759.6|7756.8|7753.4|7750.6|88
1717134900000|2024-05-31 05:55:00|7760.4|7757.6|7766.2|7763.4|7770.2|7767.4|7758.2|7754.6|884
1717135200000|2024-05-31 06:00:00|7766.4|7763.6|7767.4|7764.6|7771.2|7768.4|7765.2|7761.6|847
1717135500000|2024-05-31 06:05:00|7767.2|7763.6|7769.4|7765.6|7770.5|7767.6|7766.4|7763.4|182
1717135800000|2024-05-31 06:10:00|7768.5|7765.7|7767.5|7764.7|7769.5|7766.7|7763.5|7760.6|142
1717136100000|2024-05-31 06:15:00|7767.4|7764.6|7765.5|7761.7|7770.5|7767.7|7764.5|7761.6|157
1717136400000|2024-05-31 06:20:00|7765.4|7762.6|7764.4|7761.6|7766|7762.9|7761.2|7757.6|224
1717136700000|2024-05-31 06:25:00|7764.2|7761.4|7770.4|7767.6|7772.5|7769.7|7763.4|7760.6|243
1717137000000|2024-05-31 06:30:00|7769.5|7766.6|7779.4|7776.6|7780.7|7777.7|7766.9|7763.6|358
1717137300000|2024-05-31 06:35:00|7780.2|7776.4|7779.7|7776.9|7781.7|7778.7|7776.9|7774.1|700
1717137600000|2024-05-31 06:40:00|7779.5|7776.7|7776.5|7772.7|7779.5|7776.7|7775.3|7771.7|147
1717137900000|2024-05-31 06:45:00|7775.5|7772.5|7776.5|7772.7|7781.5|7778.7|7773.5|7770.7|249
1717138200000|2024-05-31 06:50:00|7775.7|7772.9|7768.5|7765.7|7776.5|7773.7|7767.3|7764.5|288
1717138500000|2024-05-31 06:55:00|7768.7|7765.9|7766.5|7762.7|7768.7|7765.9|7763.7|7760.4|145
1717138800000|2024-05-31 07:00:00|7766.3|7763.5|7763.7|7760.9|7766.7|7763.7|7759.8|7756.9|325
1717139100000|2024-05-31 07:05:00|7764.7|7761|7759.8|7756|7764.8|7761.9|7755.7|7752.9|429
1717139400000|2024-05-31 07:10:00|7759.7|7757|7759.8|7757|7765.8|7763|7758.8|7755.9|288
1717139700000|2024-05-31 07:15:00|7760.5|7757.7|7766.7|7763.9|7768.7|7765.7|7759.8|7756.9|300
1717140000000|2024-05-31 07:20:00|7766|7763.2|7768.7|7764.9|7769.8|7767|7763.8|7761|197
1717140300000|2024-05-31 07:25:00|7767.8|7765|7764.8|7762|7769.7|7766.9|7762.8|7759.9|212
1717140600000|2024-05-31 07:30:00|7765.7|7761.9|7764.6|7761.8|7767.5|7764.7|7761.5|7758.5|436
1717140900000|2024-05-31 07:35:00|7764.8|7762|7770.6|7767.8|7774.3|7771.5|7764.8|7762|392
1717141200000|2024-05-31 07:40:00|7769.8|7767|7764.5|7760.7|7771.6|7768.8|7761.8|7758.8|342
1717141500000|2024-05-31 07:45:00|7765.5|7761.7|7759.8|7757|7765.6|7762.8|7758.8|7755.8|490
1717141800000|2024-05-31 07:50:00|7760.6|7757.8|7755.6|7752.8|7761.8|7758.8|7753.6|7750.8|377
1717142100000|2024-05-31 07:55:00|7755.8|7753|7762.6|7759.8|7764.5|7761.7|7754.6|7751.8|422
1717142400000|2024-05-31 08:00:00|7762.8|7760|7756.5|7753.7|7763.6|7760.7|7753.3|7750|660
1717142700000|2024-05-31 08:05:00|7756.8|7754|7759.8|7757|7764.4|7761.6|7754.8|7751.8|516
1717143000000|2024-05-31 08:10:00|7759.6|7756.8|7754.6|7751.8|7768.6|7765.8|7752.6|7749.8|499
1717143300000|2024-05-31 08:15:00|7754.4|7751.6|7758.8|7756|7761.6|7758.6|7751.8|7748.8|568
1717143600000|2024-05-31 08:20:00|7758.4|7755.6|7758.8|7756|7765.6|7762.8|7757.4|7754.6|408
1717143900000|2024-05-31 08:25:00|7759.6|7755.8|7759.8|7757|7764.8|7761.8|7752|7749|668
1717144200000|2024-05-31 08:30:00|7759.9|7757.1|7767.8|7765|7770.9|7767.8|7754.3|7751.5|899
1717144500000|2024-05-31 08:35:00|7767.9|7764.1|7778.9|7776.1|7781.1|7778.1|7765.1|7762.1|593
1717144800000|2024-05-31 08:40:00|7778.8|7776|7784.6|7781.8|7787.6|7784.8|7778.8|7775|755
1717145100000|2024-05-31 08:45:00|7784.8|7782|7785.9|7782.1|7789.9|7786.8|7781.8|7779|614
1717145400000|2024-05-31 08:50:00|7785.8|7783|7785.9|7783.1|7787.9|7784.3|7780.1|7777.1|435
1717145700000|2024-05-31 08:55:00|7786.8|7783|7790.9|7788.1|7794.9|7792.1|7785.8|7783|598
1717146000000|2024-05-31 09:00:00|7790.3|7787.5|7782.9|7780.1|7792.9|7790|7779.1|7776.3|559
1717146300000|2024-05-31 09:05:00|7783.1|7779.3|7776.9|7774.1|7787.4|7784.3|7775.9|7772.9|416
1717146600000|2024-05-31 09:10:00|7777.1|7774.3|7781.1|7778.3|7782.9|7780.1|7776.1|7773.1|358
1717146900000|2024-05-31 09:15:00|7781.9|7778.1|7788.1|7785.3|7793.9|7790.6|7781.9|7778.1|420
1717147200000|2024-05-31 09:20:00|7789.1|7786.1|7800.9|7797.1|7800.9|7798.1|7787.9|7785.1|823
1717147500000|2024-05-31 09:25:00|7800.7|7797.9|7775.4|7772.6|7800.9|7797.9|7773.4|7770.6|1054
1717147800000|2024-05-31 09:30:00|7775.2|7772.4|7757.8|7755|7777.2|7774.4|7745.6|7742.8|2544
1717148100000|2024-05-31 09:35:00|7758.6|7754.8|7754.8|7751|7765.6|7762.8|7752.6|7749.8|1274
1717148400000|2024-05-31 09:40:00|7754.6|7751.8|7747.9|7745.1|7755.8|7753|7747.6|7744.8|2301
1717148700000|2024-05-31 09:45:00|7747.8|7745|7773.4|7770.6|7773.4|7770.6|7743.9|7741.1|2258
1717149000000|2024-05-31 09:50:00|7774.4|7771.6|7791.4|7788.6|7792.2|7788.6|7774.4|7771.6|1099
1717149300000|2024-05-31 09:55:00|7791.2|7788.4|7788.2|7785.4|7791.4|7788.6|7783.2|7780.3|533
1717149600000|2024-05-31 10:00:00|7788.4|7784.6|7788.4|7785.6|7792.2|7789.2|7784.2|7781.4|502
1717149900000|2024-05-31 10:05:00|7788.6|7784.8|7788.6|7785.8|7798.2|7795.2|7785.6|7782.6|604
1717150200000|2024-05-31 10:10:00|7788.7|7784.9|7783.7|7780.9|7790.7|7787.9|7782.7|7779.9|413
1717150500000|2024-05-31 10:15:00|7782.9|7780.1|7774.9|7771.1|7784.7|7781.8|7772.7|7769.9|565
1717150800000|2024-05-31 10:20:00|7774.1|7771.3|7779.9|7777.1|7781.7|7778.9|7772.3|7769.5|491
1717151100000|2024-05-31 10:25:00|7780.1|7777.3|7778.4|7775.6|7787.9|7785.1|7776.7|7773.9|526
1717151400000|2024-05-31 10:30:00|7777.9|7775.1|7777.1|7773.3|7777.9|7775.1|7771.9|7768.8|390
1717151700000|2024-05-31 10:35:00|7776.9|7773.1|7768.9|7766.1|7779.9|7777.1|7768.1|7765.1|308
1717152000000|2024-05-31 10:40:00|7769.1|7765.3|7780.1|7776.3|7782.9|7779.3|7768.9|7765.3|329
1717152300000|2024-05-31 10:45:00|7779.9|7777.1|7784.9|7782.1|7786.2|7782.9|7778.1|7775.1|269
1717152600000|2024-05-31 10:50:00|7785.7|7781.9|7783.1|7780.3|7795.7|7792.9|7781.9|7778.9|1654
1717152900000|2024-05-31 10:55:00|7783.7|7780.9|7781.1|7778.3|7785.1|7782.3|7778.9|7775.1|325
1717153200000|2024-05-31 11:00:00|7782.1|7779.3|7786.5|7783.7|7787.7|7784.9|7781.1|7777.9|1114
1717153500000|2024-05-31 11:05:00|7786.7|7783.9|7787.7|7784.9|7787.9|7784.9|7780.9|7777.7|260
1717153800000|2024-05-31 11:10:00|7788.5|7784.7|7794.3|7791.5|7794.3|7791.5|7786.5|7782.7|367
1717154100000|2024-05-31 11:15:00|7792.9|7790.1|7777.5|7774.7|7793.5|7790.7|7776.5|7773.7|541
1717154400000|2024-05-31 11:20:00|7777.7|7774.9|7786.3|7782.5|7787.3|7784.5|7768.7|7765.7|851
1717154700000|2024-05-31 11:25:00|7786.2|7782.4|7778.3|7775.5|7791.3|7788.4|7769.5|7766.5|866
1717155000000|2024-05-31 11:30:00|7779.2|7775.4|7784.2|7780.4|7784.2|7780.5|7772.3|7769.5|541
1717155300000|2024-05-31 11:35:00|7783.3|7780.5|7779.5|7776.7|7790.3|7787.5|7779.5|7776.7|752
1717155600000|2024-05-31 11:40:00|7780.3|7777.5|7771.7|7768.9|7780.5|7777.7|7770.3|7767.5|900
1717155900000|2024-05-31 11:45:00|7770.8|7768|7771.8|7768|7775.2|7771.9|7768.8|7765.5|306
1717156200000|2024-05-31 11:50:00|7771.7|7767.9|7771.8|7769|7773.8|7771|7769.8|7767|278
1717156500000|2024-05-31 11:55:00|7770.8|7768|7780.7|7777.9|7780.8|7777.9|7770|7766.7|547
1717156800000|2024-05-31 12:00:00|7780.5|7777.7|7786.5|7783.7|7790.7|7787.9|7774.7|7771.7|972
1717157100000|2024-05-31 12:05:00|7785.7|7782.9|7796.3|7792.5|7803.1|7800.2|7784.3|7780.7|1408
1717157400000|2024-05-31 12:10:00|7795.5|7793.5|7773.8|7771|7796.3|7793.5|7773.6|7770.8|998
1717157700000|2024-05-31 12:15:00|7774|7770.2|7773|7770.2|7775|7772|7767.8|7765|3261
1717158000000|2024-05-31 12:20:00|7772.8|7770|7772.8|7770|7776|7773.2|7768.2|7765.2|1388
1717158300000|2024-05-31 12:25:00|7773|7770.2|7776|7773.2|7782.1|7778.8|7772|7769|365
1717158600000|2024-05-31 12:30:00|7775.8|7773|7787.6|7784.8|7791.6|7788.8|7775.8|7773|1114
1717158900000|2024-05-31 12:35:00|7787.8|7785|7780.2|7777.4|7790.1|7787|7777|7774.2|2122
1717159200000|2024-05-31 12:40:00|7780|7777.2|7780.2|7777.4|7783.3|7780.4|7773.5|7769.9|2831
1717159500000|2024-05-31 12:45:00|7779.5|7776.7|7798.6|7795.8|7799.8|7796.8|7776.3|7773.5|1612
1717159800000|2024-05-31 12:50:00|7798.4|7795.6|7829.1|7825.3|7829.3|7826.5|7795.8|7792.8|3705
1717160100000|2024-05-31 12:55:00|7828.3|7825.5|7838.7|7835.9|7850.9|7848.1|7827.1|7823.5|5528
1717160400000|2024-05-31 13:00:00|7838.9|7836.1|7814.1|7810.3|7842.7|7839.8|7808.3|7804.5|4614
1717160700000|2024-05-31 13:05:00|7813.9|7811.1|7812.7|7808.9|7825.1|7822.3|7804.1|7801.1|2669
1717161000000|2024-05-31 13:10:00|7811.9|7809.1|7809.1|7806.3|7829.9|7826.9|7807.1|7804.1|1722
1717161300000|2024-05-31 13:15:00|7808.9|7806.1|7804.9|7802.1|7818.1|7814.3|7802.9|7800.1|1216
1717161600000|2024-05-31 13:20:00|7805.1|7801.3|7808.9|7806.1|7819.2|7816.1|7804.1|7801.3|1108
1717161900000|2024-05-31 13:25:00|7809.1|7806.3|7793.2|7790.4|7811.9|7809.1|7792.1|7789.3|1658
1717162200000|2024-05-31 13:30:00|7792.2|7789.4|7790.4|7786.6|7797.2|7793.6|7784.4|7781.3|2493
1717162500000|2024-05-31 13:35:00|7790.2|7787.4|7798.4|7795.6|7810.1|7807.3|7790.2|7787.4|2375
1717162800000|2024-05-31 13:40:00|7798.2|7795.4|7803.2|7800.4|7812.9|7809.4|7794.1|7790.6|1338
1717163100000|2024-05-31 13:45:00|7804.2|7801.3|7795|7792.2|7810.2|7807.4|7791.1|7788.3|1277
1717163400000|2024-05-31 13:50:00|7795.2|7792.4|7773.6|7770.8|7800.2|7797.4|7771.8|7768.8|2083
1717163700000|2024-05-31 13:55:00|7774.2|7771.4|7774.4|7771.6|7779.4|7776.6|7771.2|7767.9|1637
1717164000000|2024-05-31 14:00:00|7775.2|7772.4|7770.4|7767.6|7783.4|7780.6|7766.6|7763.4|2493
1717164300000|2024-05-31 14:05:00|7769.4|7766.6|7767.6|7764.8|7781.4|7778.6|7767.6|7764.8|2565
1717164600000|2024-05-31 14:10:00|7768.6|7765.8|7747.9|7745.1|7774.4|7771.6|7745.1|7742.3|3238
1717164900000|2024-05-31 14:15:00|7748.9|7745.3|7756.2|7753.4|7759.2|7756.4|7742.9|7740.1|2978
1717165200000|2024-05-31 14:20:00|7756.4|7753.6|7738.9|7736.1|7757.4|7754.4|7737.9|7734.9|2792
1717165500000|2024-05-31 14:25:00|7739.7|7735.9|7746.7|7743.9|7757.6|7754.3|7736.9|7734.1|2131
1717165800000|2024-05-31 14:30:00|7746.1|7743.3|7748.5|7745.7|7759.5|7756.6|7740.9|7738.1|1410
1717166100000|2024-05-31 14:35:00|7748.4|7745.6|7750.5|7747.7|7752.4|7749.4|7736.1|7732.7|3250
1717166400000|2024-05-31 14:40:00|7751.4|7747.6|7743.7|7740.9|7759.9|7756.7|7741.7|7738.9|1836
1717166700000|2024-05-31 14:45:00|7742.9|7740.1|7726.1|7723.3|7750.5|7746.7|7723.1|7719.9|4447
1717167000000|2024-05-31 14:50:00|7725.9|7722.3|7722.1|7719.3|7729.1|7726.3|7715.1|7712.3|5518
1717167300000|2024-05-31 14:55:00|7721.9|7719.1|7715.2|7712.4|7727.9|7725.1|7715.2|7711.9|2036
1717167600000|2024-05-31 15:00:00|7715.9|7713.1|7711.2|7708.4|7720.4|7717.4|7708.9|7706.1|2623
1717167900000|2024-05-31 15:05:00|7711.1|7708.3|7730.7|7727.9|7732.7|7729.7|7710.1|7707.3|2280
1717168200000|2024-05-31 15:10:00|7731.5|7728.7|7741.5|7738.7|7742.5|7739.7|7724.7|7721.6|1658
1717168500000|2024-05-31 15:15:00|7740.5|7737.7|7718.9|7715.1|7740.5|7737.7|7715.9|7713.1|1910
1717168800000|2024-05-31 15:20:00|7717.9|7714.4|7715|7712.2|7717.9|7714.4|7709|7705.4|1626
1717169100000|2024-05-31 15:25:00|7714.2|7711.4|7724.7|7721.9|7730|7727.1|7712|7709.2|1684
1717169400000|2024-05-31 15:30:00|7724.5|7721.7|7714.9|7712.1|7727.7|7724.9|7713.9|7711.1|1617
1717169700000|2024-05-31 15:35:00|7714.2|7711.4|7695.9|7693.1|7717|7714.1|7695.7|7692.1|4134
1717170000000|2024-05-31 15:40:00|7696.5|7693.7|7689.9|7687.1|7702.5|7699.7|7688.9|7686.1|2198
1717170300000|2024-05-31 15:45:00|7690.5|7687.7|7665.8|7663|7691.9|7689.1|7657.2|7654.2|5775
1717170600000|2024-05-31 15:50:00|7666|7663.2|7676|7673.2|7677.2|7674.4|7664.8|7662|1656
1717170900000|2024-05-31 15:55:00|7675.8|7673|7682.8|7680|7686.8|7684|7672.8|7670|1761
1717171200000|2024-05-31 16:00:00|7682.2|7679.4|7703.3|7700.5|7704.5|7701.7|7671.2|7668.2|3929
1717171500000|2024-05-31 16:05:00|7702.7|7699.9|7712.7|7709.9|7719.7|7716.2|7702.7|7699.9|2993
1717171800000|2024-05-31 16:10:00|7713.5|7709.7|7731.9|7729.1|7733.8|7731|7710.7|7707.9|5092
1717172100000|2024-05-31 16:15:00|7732.1|7729.3|7743.1|7739.3|7746.8|7744|7730.1|7727.1|3030
1717172400000|2024-05-31 16:20:00|7743.3|7739.5|7734.1|7731.3|7744.1|7740.5|7731.1|7728.3|1340
1717172700000|2024-05-31 16:25:00|7734.3|7731.5|7734.1|7730.3|7737.1|7734.3|7722.1|7719.3|2190
1717173000000|2024-05-31 16:30:00|7733.7|7730.9|7711.6|7708.8|7735.3|7732.5|7711.6|7708.8|2031
1717173300000|2024-05-31 16:35:00|7711.8|7709|7711.8|7708|7716.6|7713.7|7705|7702|1325
1717173600000|2024-05-31 16:40:00|7712.5|7709|7715.8|7712|7721.5|7718.7|7711.8|7708.8|814
1717173900000|2024-05-31 16:45:00|7715.6|7712.8|7714|7711.2|7718.8|7716|7705.2|7702.2|1336
1717174200000|2024-05-31 16:50:00|7714.8|7712|7722.8|7720|7723|7720.2|7711|7708|1020
1717174500000|2024-05-31 16:55:00|7723|7720.2|7728.6|7725.8|7731.6|7728.6|7721.8|7719|1782
1717174800000|2024-05-31 17:00:00|7727.8|7725|7725.6|7721.8|7728.6|7725.8|7717.4|7713.8|931
1717175100000|2024-05-31 17:05:00|7725.4|7722.6|7727.8|7725|7730.8|7728|7720.4|7717.6|1148
1717175400000|2024-05-31 17:10:00|7727.1|7724.3|7722|7719.2|7727.8|7724.8|7717|7714.2|973
1717175700000|2024-05-31 17:15:00|7721.1|7718.3|7721|7718.2|7723.1|7720.3|7712.8|7709.5|1659
1717176000000|2024-05-31 17:20:00|7721.1|7717.3|7713|7710.2|7724.1|7721.3|7711.1|7708.2|1448
1717176300000|2024-05-31 17:25:00|7713.1|7709.3|7710.1|7707.3|7713.1|7710.2|7701.3|7698.5|2954
1717176600000|2024-05-31 17:30:00|7710.3|7707.5|7704.3|7700.5|7718.3|7715.5|7703.5|7700.5|2446
1717176900000|2024-05-31 17:35:00|7703.5|7700.7|7711.3|7708.5|7712.6|7709.5|7702.5|7699.5|1109
1717177200000|2024-05-31 17:40:00|7710.5|7707.7|7720.5|7717.7|7730.1|7727.3|7705.5|7702.5|2343
1717177500000|2024-05-31 17:45:00|7720.3|7717.5|7705.8|7703|7720.5|7717.7|7704|7701|1938
1717177800000|2024-05-31 17:50:00|7705.7|7702.9|7707.7|7704.9|7711.8|7708.9|7701.8|7699|3170
1717178100000|2024-05-31 17:55:00|7707|7704.2|7700.8|7698|7713.8|7711|7698.8|7695.2|2443
1717178400000|2024-05-31 18:00:00|7700.2|7697.4|7713.6|7710.8|7714.8|7712|7700.2|7697.4|1918
1717178700000|2024-05-31 18:05:00|7713|7710.2|7718.5|7715.7|7718.5|7715.7|7697.2|7694.2|2835
1717179000000|2024-05-31 18:10:00|7718.1|7715.3|7705|7701.2|7720.5|7717.7|7698|7695.2|3110
1717179300000|2024-05-31 18:15:00|7704.2|7701.4|7712|7709.2|7714|7710.6|7701|7698.2|2776
1717179600000|2024-05-31 18:20:00|7712.2|7708.4|7714.6|7711.8|7726.3|7723.5|7709.2|7706.4|4708
1717179900000|2024-05-31 18:25:00|7712.8|7710|7689.2|7686.4|7717.6|7714.8|7683.2|7680.4|11295
1717180200000|2024-05-31 18:30:00|7689.4|7686.6|7693|7690.2|7700.6|7697.8|7686.4|7683.4|6232
1717180500000|2024-05-31 18:35:00|7693.2|7690.4|7691.5|7688.7|7696.2|7693.2|7684.5|7681.5|1863
1717180800000|2024-05-31 18:40:00|7692.3|7688.5|7684.5|7680.7|7692.5|7689.5|7680.5|7677.5|1644
1717181100000|2024-05-31 18:45:00|7683.7|7680.9|7698.3|7695.5|7698.3|7695.5|7681.5|7678.4|1812
1717181400000|2024-05-31 18:50:00|7698.5|7694.7|7695.5|7692.7|7699|7695.7|7693.5|7690.5|1388
1717181700000|2024-05-31 18:55:00|7695.2|7692.4|7700.3|7697.5|7701.2|7698.2|7692.9|7689.9|1200
1717182000000|2024-05-31 19:00:00|7700.2|7697.4|7699|7695.2|7702.3|7699|7695.3|7692.5|927
1717182300000|2024-05-31 19:05:00|7698.2|7695.4|7699|7696.2|7699.8|7697|7695.1|7692.2|275
1717182600000|2024-05-31 19:10:00|7698.3|7695.5|7699.8|7697|7700.6|7697.8|7695.8|7693|822
1717182900000|2024-05-31 19:15:00|7700.6|7697.8|7700.4|7697.6|7705.2|7701.6|7696.8|7694|2177
1717183200000|2024-05-31 19:20:00|7701.1|7698.3|7698.4|7695.6|7702.4|7699.6|7696.8|7693.8|653
1717183500000|2024-05-31 19:25:00|7699.4|7696.6|7696.4|7693.6|7699.6|7696.6|7694.6|7691.8|410
1717183800000|2024-05-31 19:30:00|7696.2|7693.4|7700.4|7697.6|7702.4|7699.6|7696.2|7693.4|334
1717184100000|2024-05-31 19:35:00|7699.8|7697|7701.6|7697.8|7702.6|7699.8|7698.4|7695.6|300
1717184400000|2024-05-31 19:40:00|7701.4|7698.6|7699.4|7696.6|7701.9|7698.6|7697.4|7694.6|250
1717184700000|2024-05-31 19:45:00|7700.2|7696.4|7701.4|7698.6|7701.4|7698.6|7696.8|7694|325
1717185000000|2024-05-31 19:50:00|7700.4|7697.6|7702.4|7699.6|7702.4|7699.6|7699.4|7696.6|398
1717185300000|2024-05-31 19:55:00|7701.8|7699|7708|7705.2|7708.2|7705.4|7701.6|7698.8|849
1717185600000|2024-05-31 20:00:00|7708.2|7705.4|7713.6|7709.8|7714.8|7712|7707.4|7704.6|687
1717185900000|2024-05-31 20:05:00|7713.4|7710.6|7714.4|7711.6|7717.6|7714.8|7712.6|7709.8|192
1717186200000|2024-05-31 20:10:00|7714.6|7711.8|7718.6|7714.8|7718.6|7715.8|7714.6|7711.6|125
1717186500000|2024-05-31 20:15:00|7718.4|7715.6|7715.7|7712.9|7718.6|7715.6|7713.7|7710.9|254
1717186800000|2024-05-31 20:20:00|7716.6|7712.8|7717.2|7714.4|7718.2|7715.4|7713.7|7710.8|709
1717187100000|2024-05-31 20:25:00|7717.4|7713.6|7716.2|7713.4|7717.4|7713.6|7713.2|7709.6|111
1717187400000|2024-05-31 20:30:00|7716|7712.4|7715.4|7712.6|7717.2|7713.6|7713.9|7710.4|124
1717187700000|2024-05-31 20:35:00|7715.2|7712.4|7716.4|7713.6|7718.2|7715.2|7715.2|7712.4|92
1717188000000|2024-05-31 20:40:00|7717.4|7714.6|7718|7715.2|7719.4|7716.4|7717.4|7714.4|171
1717188300000|2024-05-31 20:45:00|7718.2|7715.4|7718.2|7715.4|7719.2|7716.4|7716.4|7713.6|164
1717188600000|2024-05-31 20:50:00|7717.5|7714.7|7715.2|7712.4|7720.4|7717.6|7715.2|7710.6|457
1717188900000|2024-05-31 20:55:00|7715.4|7712.6|7706.4|7703.6|7715.4|7712.6|7703.4|7700.4|491
1717365600000|2024-06-02 22:00:00|7684.8|7681|7654.7|7650.9|7687.8|7684.8|7630.7|7626.4|2366
1717365900000|2024-06-02 22:05:00|7653.9|7651.1|7670.8|7667|7670.8|7667.6|7649.5|7645.9|670
1717366200000|2024-06-02 22:10:00|7671|7667.2|7677.9|7674.1|7679.6|7676.3|7670.8|7667.2|407
1717366500000|2024-06-02 22:15:00|7677.7|7675.1|7696.3|7693.5|7698.5|7695.3|7677.7|7674.1|695
1717366800000|2024-06-02 22:20:00|7697.1|7693.3|7679.1|7676.3|7697.5|7694.2|7679.1|7675.8|405
1717367100000|2024-06-02 22:25:00|7679.9|7676.1|7664.6|7661.8|7680.1|7677.3|7661.4|7657.8|360
1717367400000|2024-06-02 22:30:00|7665.4|7661.6|7665.8|7662|7674.4|7671.6|7657.6|7654.3|430
1717367700000|2024-06-02 22:35:00|7666.6|7663.8|7655|7652.2|7669|7666|7654.8|7651.2|305
1717368000000|2024-06-02 22:40:00|7655.8|7652|7660.2|7656.4|7667.2|7664.2|7653.4|7650.6|273
1717368300000|2024-06-02 22:45:00|7660.4|7656.6|7662.2|7658.4|7665.4|7662.6|7660.4|7656.6|123
1717368600000|2024-06-02 22:50:00|7661.4|7658.6|7662.4|7659.6|7669.2|7666.4|7661.2|7658.2|156
1717368900000|2024-06-02 22:55:00|7663.2|7659.4|7659.2|7656.4|7667.4|7664.6|7658.4|7655.4|120
1717369200000|2024-06-02 23:00:00|7659.4|7656.6|7664.4|7661.6|7667.6|7664.6|7659.2|7656.4|107
1717369500000|2024-06-02 23:05:00|7663.4|7660.6|7657.6|7653.8|7663.4|7660.6|7655.2|7652.4|152
1717369800000|2024-06-02 23:10:00|7657.4|7653.6|7654.2|7650.4|7658.4|7655.6|7649.4|7645.6|165
1717370100000|2024-06-02 23:15:00|7653.4|7650.6|7653.8|7651|7656.4|7652.8|7649.4|7646.4|739
1717370400000|2024-06-02 23:20:00|7653.4|7650.6|7652.4|7649.6|7654.6|7650.8|7651.2|7647.6|51
1717370700000|2024-06-02 23:25:00|7653.2|7649.4|7652.2|7649.4|7654.2|7650.6|7651.6|7648.4|51
1717371000000|2024-06-02 23:30:00|7652.4|7648.6|7654.2|7650.4|7655.5|7652.2|7652|7648.4|53
1717371300000|2024-06-02 23:35:00|7655.2|7651.4|7662.2|7659.4|7662.4|7659.4|7655|7651.4|143
1717371600000|2024-06-02 23:40:00|7663.4|7659.6|7662.4|7658.6|7663.4|7660.6|7659.2|7655.4|99
1717371900000|2024-06-02 23:45:00|7662.2|7658.4|7666.4|7663.6|7669.2|7665.7|7661.4|7658.4|84
1717372200000|2024-06-02 23:50:00|7667|7664.2|7665.4|7662.6|7667.4|7664.6|7664.2|7661.2|100
1717372500000|2024-06-02 23:55:00|7666.2|7662.4|7667.2|7664.4|7669.4|7665.8|7665.4|7662.4|124
1717365600000|2024-06-02 22:00:00|7684.8|7681|7654.7|7650.9|7687.8|7684.8|7630.7|7626.4|2366
1717365900000|2024-06-02 22:05:00|7653.9|7651.1|7670.8|7667|7670.8|7667.6|7649.5|7645.9|670
1717366200000|2024-06-02 22:10:00|7671|7667.2|7677.9|7674.1|7679.6|7676.3|7670.8|7667.2|407
1717366500000|2024-06-02 22:15:00|7677.7|7675.1|7696.3|7693.5|7698.5|7695.3|7677.7|7674.1|695
1717366800000|2024-06-02 22:20:00|7697.1|7693.3|7679.1|7676.3|7697.5|7694.2|7679.1|7675.8|405
1717367100000|2024-06-02 22:25:00|7679.9|7676.1|7664.6|7661.8|7680.1|7677.3|7661.4|7657.8|360
1717367400000|2024-06-02 22:30:00|7665.4|7661.6|7665.8|7662|7674.4|7671.6|7657.6|7654.3|430
1717367700000|2024-06-02 22:35:00|7666.6|7663.8|7655|7652.2|7669|7666|7654.8|7651.2|305
1717368000000|2024-06-02 22:40:00|7655.8|7652|7660.2|7656.4|7667.2|7664.2|7653.4|7650.6|273
1717368300000|2024-06-02 22:45:00|7660.4|7656.6|7662.2|7658.4|7665.4|7662.6|7660.4|7656.6|123
1717368600000|2024-06-02 22:50:00|7661.4|7658.6|7662.4|7659.6|7669.2|7666.4|7661.2|7658.2|156
1717368900000|2024-06-02 22:55:00|7663.2|7659.4|7659.2|7656.4|7667.4|7664.6|7658.4|7655.4|120
1717369200000|2024-06-02 23:00:00|7659.4|7656.6|7664.4|7661.6|7667.6|7664.6|7659.2|7656.4|107
1717369500000|2024-06-02 23:05:00|7663.4|7660.6|7657.6|7653.8|7663.4|7660.6|7655.2|7652.4|152
1717369800000|2024-06-02 23:10:00|7657.4|7653.6|7654.2|7650.4|7658.4|7655.6|7649.4|7645.6|165
1717370100000|2024-06-02 23:15:00|7653.4|7650.6|7653.8|7651|7656.4|7652.8|7649.4|7646.4|739
1717370400000|2024-06-02 23:20:00|7653.4|7650.6|7652.4|7649.6|7654.6|7650.8|7651.2|7647.6|51
1717370700000|2024-06-02 23:25:00|7653.2|7649.4|7652.2|7649.4|7654.2|7650.6|7651.6|7648.4|51
1717371000000|2024-06-02 23:30:00|7652.4|7648.6|7654.2|7650.4|7655.5|7652.2|7652|7648.4|53
1717371300000|2024-06-02 23:35:00|7655.2|7651.4|7662.2|7659.4|7662.4|7659.4|7655|7651.4|143
1717371600000|2024-06-02 23:40:00|7663.4|7659.6|7662.4|7658.6|7663.4|7660.6|7659.2|7655.4|99
1717371900000|2024-06-02 23:45:00|7662.2|7658.4|7666.4|7663.6|7669.2|7665.7|7661.4|7658.4|84
1717372200000|2024-06-02 23:50:00|7667|7664.2|7665.4|7662.6|7667.4|7664.6|7664.2|7661.2|100
1717372500000|2024-06-02 23:55:00|7666.2|7662.4|7667.2|7664.4|7669.4|7665.8|7665.4|7662.4|124
1717372800000|2024-06-03 00:00:00|7667.4|7664.6|7667.2|7663.4|7670.2|7666.8|7664.2|7661.4|217
1717373100000|2024-06-03 00:05:00|7667.4|7663.6|7662.4|7659.6|7669.4|7666.6|7660.4|7657.6|297
1717373400000|2024-06-03 00:10:00|7661.6|7658.8|7663.4|7660.6|7668.4|7665.4|7659.2|7656.4|183
1717373700000|2024-06-03 00:15:00|7663.9|7661.1|7668.4|7665.6|7669.2|7665.6|7663.4|7660.4|70
1717374000000|2024-06-03 00:20:00|7668.2|7665.4|7672.2|7669.4|7672.4|7669.4|7668.2|7665.1|167
1717374300000|2024-06-03 00:25:00|7672.6|7669.8|7670.1|7667.3|7673.4|7670.4|7670.1|7667.3|139
1717374600000|2024-06-03 00:30:00|7669.4|7666.6|7668.4|7665.6|7672.1|7668.6|7668.4|7665.3|124
1717374900000|2024-06-03 00:35:00|7668.1|7665.3|7670.4|7666.6|7670.4|7667.3|7667.9|7664.3|86
1717375200000|2024-06-03 00:40:00|7670.1|7667.3|7670.4|7666.6|7671.4|7668.6|7669.4|7666.3|64
1717375500000|2024-06-03 00:45:00|7670.1|7667.3|7679.4|7676.6|7681.4|7678.6|7670.1|7666.6|163
1717375800000|2024-06-03 00:50:00|7679.1|7676.3|7687.9|7685.1|7689.1|7686.3|7679.1|7676.3|326
1717376100000|2024-06-03 00:55:00|7688.9|7686.1|7691.9|7689.1|7691.9|7689.1|7686.7|7683.1|251
1717376400000|2024-06-03 01:00:00|7691.3|7688.5|7716.3|7713.5|7731.5|7728.7|7690.9|7687.3|2168
1717376700000|2024-06-03 01:05:00|7715.7|7712.9|7714.5|7711.7|7722.3|7719.2|7713.5|7710.5|383
1717377000000|2024-06-03 01:10:00|7714.7|7710.9|7719.7|7716.9|7723.7|7720.7|7714.5|7710.7|271
1717377300000|2024-06-03 01:15:00|7719.5|7716.7|7723.5|7720.7|7724.7|7721.9|7716.5|7713.7|201
1717377600000|2024-06-03 01:20:00|7724.5|7721.4|7729.5|7725.7|7731.7|7728.9|7721.5|7718.7|410
1717377900000|2024-06-03 01:25:00|7729.7|7725.9|7729.5|7726.7|7734.9|7731.9|7724.5|7721.7|276
1717378200000|2024-06-03 01:30:00|7729.7|7726.9|7720.9|7718.1|7730.7|7727.9|7720.9|7717.9|199
1717378500000|2024-06-03 01:35:00|7720.7|7717.9|7717.7|7714.9|7721.7|7718.1|7716.7|7713.9|162
1717378800000|2024-06-03 01:40:00|7716.7|7713.9|7725.9|7722.1|7726.1|7723.1|7715.7|7712.9|124
1717379100000|2024-06-03 01:45:00|7725.7|7722.9|7735.9|7733.1|7737.9|7734.9|7725.7|7722.9|259
1717379400000|2024-06-03 01:50:00|7736.1|7732.3|7724.7|7721.9|7740.7|7737.9|7720.9|7718.1|377
1717379700000|2024-06-03 01:55:00|7724.9|7721.1|7724.4|7721.6|7727.2|7724.1|7721.7|7718.9|216
1717380000000|2024-06-03 02:00:00|7724.7|7721.9|7730.4|7727.6|7732.7|7729.1|7723.6|7720.3|124
1717380300000|2024-06-03 02:05:00|7730.7|7726.9|7734.4|7731.6|7736.6|7733.6|7729.7|7726.6|243
1717380600000|2024-06-03 02:10:00|7735.4|7736.6|7735.4|7731.6|7739.9|7736.8|7734.4|7731.6|347
1717380900000|2024-06-03 02:15:00|7735.2|7732.4|7735.6|7732.8|7737.6|7734.6|7734.6|7731.6|51
1717381200000|2024-06-03 02:20:00|7735.4|7732.6|7732.6|7729.8|7735.6|7732.8|7730.6|7727.8|193
1717381500000|2024-06-03 02:25:00|7732.4|7729.6|7736.2|7733.4|7737.4|7733.8|7732.4|7729.6|105
1717381800000|2024-06-03 02:30:00|7736.4|7733.6|7737.4|7734.6|7740.6|7737.6|7734.6|7731.6|168
1717382100000|2024-06-03 02:35:00|7737.2|7734.4|7736.4|7733.6|7739.4|7736.6|7734.2|7731.4|101
1717382400000|2024-06-03 02:40:00|7736.2|7733.4|7737.2|7734.4|7739.4|7736.6|7734.2|7731.4|64
1717382700000|2024-06-03 02:45:00|7736.2|7733.4|7730.6|7727.8|7738.2|7735.4|7730.4|7727.4|136
1717383000000|2024-06-03 02:50:00|7730.4|7727.6|7726.2|7722.4|7731.4|7728.6|7725.2|7722.4|143
1717383300000|2024-06-03 02:55:00|7727.2|7723.4|7724.2|7721.4|7728.4|7725.2|7722.4|7719.4|145
1717383600000|2024-06-03 03:00:00|7723.4|7720.6|7720.4|7716.6|7724.4|7721.4|7715.2|7712.4|225
1717383900000|2024-06-03 03:05:00|7720.2|7717.4|7719.4|7716.6|7721.6|7718.8|7717.4|7714.4|73
1717384200000|2024-06-03 03:10:00|7720.4|7716.4|7715.4|7712.6|7720.4|7717.6|7713.4|7710.4|118
1717384500000|2024-06-03 03:15:00|7715.2|7712.4|7710.2|7707.4|7715.4|7712.4|7709.2|7706.4|181
1717384800000|2024-06-03 03:20:00|7709.6|7706.8|7696.4|7693.6|7710.4|7707.6|7693.2|7690.4|464
1717385100000|2024-06-03 03:25:00|7697.4|7694.4|7681.6|7678.8|7697.4|7694.6|7681.6|7678.8|324
1717385400000|2024-06-03 03:30:00|7682.6|7679.6|7684.4|7681.6|7688.2|7685.4|7682.4|7678.8|305
1717385700000|2024-06-03 03:35:00|7684.2|7681.4|7685.6|7682.8|7686.6|7683.8|7684.2|7681.4|74
1717386000000|2024-06-03 03:40:00|7686.4|7682.6|7686.6|7683.8|7689.4|7686.6|7685.4|7682.6|110
1717386300000|2024-06-03 03:45:00|7687.4|7683.6|7687.4|7684.6|7691.1|7687.8|7683.6|7680.6|136
1717386600000|2024-06-03 03:50:00|7687.6|7683.8|7686.4|7683.6|7688.4|7685.1|7685.6|7682.6|57
1717386900000|2024-06-03 03:55:00|7686.6|7683.8|7684.4|7681.6|7686.6|7683.8|7683.6|7680.3|59
1717387200000|2024-06-03 04:00:00|7684.6|7681.8|7685.6|7682.8|7686.6|7683.8|7684.4|7681.6|72
1717387500000|2024-06-03 04:05:00|7686.4|7682.6|7686.4|7682.6|7688.6|7684.8|7684.9|7681.6|63
1717387800000|2024-06-03 04:10:00|7686.6|7682.8|7682.6|7679.8|7686.6|7683.6|7682.6|7679.5|84
1717388100000|2024-06-03 04:15:00|7683.1|7680.3|7681.6|7678.8|7683.6|7680.8|7681.3|7678.5|75
1717388400000|2024-06-03 04:20:00|7681.8|7678|7682.6|7678.8|7683.6|7680.8|7681.1|7677.8|85
1717388700000|2024-06-03 04:25:00|7682.3|7679.8|7684.6|7681.8|7685.6|7682.8|7682.3|7679.5|80
1717389000000|2024-06-03 04:30:00|7684.8|7681|7682.6|7679.8|7684.8|7681.8|7680.8|7677.8|80
1717389300000|2024-06-03 04:35:00|7683.3|7679.5|7684.6|7681.8|7685.6|7682.5|7682.3|7679.5|49
1717389600000|2024-06-03 04:40:00|7684.8|7682|7683.5|7680.7|7684.8|7682|7683|7680|15
1717389900000|2024-06-03 04:45:00|7683.8|7681|7683.5|7679.7|7684.5|7681.7|7682.5|7679|77
1717390200000|2024-06-03 04:50:00|7682.8|7680|7683.5|7679.7|7683.8|7680.7|7682.5|7679|27
1717390500000|2024-06-03 04:55:00|7682.8|7680.7|7683.5|7679.7|7683.5|7680.7|7682.5|7679|22
1717390800000|2024-06-03 05:00:00|7682.8|7680|7677.8|7675|7683.8|7680.7|7675.5|7672.7|139
1717391100000|2024-06-03 05:05:00|7678.5|7674.7|7682.8|7680|7682.8|7680|7677.5|7674.7|76
1717391400000|2024-06-03 05:10:00|7682.5|7679.7|7682.7|7679.9|7683.5|7679.9|7680.5|7677|62
1717391700000|2024-06-03 05:15:00|7682.5|7679.7|7684.7|7681.9|7687.5|7684.7|7682.5|7679.7|78
1717392000000|2024-06-03 05:20:00|7684.5|7681.7|7686.5|7683.7|7688|7684.9|7681|7677.9|173
1717392300000|2024-06-03 05:25:00|7687|7683.2|7681.7|7678.9|7688|7684.9|7681.7|7678.9|47
1717392600000|2024-06-03 05:30:00|7681.5|7678.7|7675.5|7672.7|7682|7678.9|7675.3|7672.5|197
1717392900000|2024-06-03 05:35:00|7675.7|7671.9|7667.3|7664.5|7676.5|7672.9|7666.3|7663.5|442
1717393200000|2024-06-03 05:40:00|7666.7|7663.9|7666.5|7663.7|7671.5|7668.7|7662.5|7659.4|419
1717393500000|2024-06-03 05:45:00|7666.7|7662.9|7663.5|7660.7|7669.5|7666.7|7662.5|7659.7|114
1717393800000|2024-06-03 05:50:00|7663.7|7660.9|7667.7|7664.9|7674.7|7671.4|7663.3|7659.7|206
1717394100000|2024-06-03 05:55:00|7667.2|7664.4|7667.7|7664.9|7673.7|7670.7|7667.2|7663.9|121
1717394400000|2024-06-03 06:00:00|7667.5|7664.7|7668.7|7665.9|7671.7|7668.9|7665.7|7662.7|164
1717394700000|2024-06-03 06:05:00|7668.5|7665.7|7663.7|7660.9|7668.7|7665.7|7660.5|7657.7|364
1717395000000|2024-06-03 06:10:00|7664.5|7660.7|7662.5|7659.7|7664.8|7661.7|7660.2|7656.9|230
1717395300000|2024-06-03 06:15:00|7661.7|7658.9|7659.3|7656.5|7663.5|7660.5|7658.3|7655.5|258
1717395600000|2024-06-03 06:20:00|7660.5|7656.7|7657.5|7654.7|7660.5|7657.5|7655.3|7652.5|218
1717395900000|2024-06-03 06:25:00|7657.3|7654.5|7657.5|7653.7|7658|7654.5|7651.5|7648.5|261
1717396200000|2024-06-03 06:30:00|7656.7|7653.9|7669.5|7666.7|7670.3|7667.5|7655.7|7652.7|359
1717396500000|2024-06-03 06:35:00|7670.3|7666.5|7676.5|7672.7|7678.3|7674.7|7669.3|7666.5|301
1717396800000|2024-06-03 06:40:00|7676.3|7672.5|7672.5|7669.7|7679.9|7677.1|7671.5|7668.7|240
1717397100000|2024-06-03 06:45:00|7673.2|7669.4|7672.5|7668.7|7676.5|7672.9|7671.5|7668.2|123
1717397400000|2024-06-03 06:50:00|7672.2|7668.4|7672.5|7669.7|7675.5|7671.9|7668.7|7665.7|227
1717397700000|2024-06-03 06:55:00|7673.5|7670.7|7674.5|7670.7|7675.7|7672.9|7668.7|7665.7|181
1717398000000|2024-06-03 07:00:00|7673.7|7670.9|7695.5|7692.7|7695.7|7692.7|7673.7|7670.9|957
1717398300000|2024-06-03 07:05:00|7695.7|7691.9|7693.7|7690.9|7695.7|7692.7|7689.5|7686.7|768
1717398600000|2024-06-03 07:10:00|7693.5|7690.7|7692.7|7689.9|7694.7|7691.7|7686.9|7683.9|359
1717398900000|2024-06-03 07:15:00|7691.7|7688.9|7706.4|7703.6|7707.7|7704.6|7689.5|7686.1|723
1717399200000|2024-06-03 07:20:00|7706.7|7703.9|7700.7|7696.9|7707.4|7704.6|7698.4|7695.6|634
1717399500000|2024-06-03 07:25:00|7699.9|7697.1|7696.7|7693.9|7702.9|7699.9|7695.9|7692.9|345
1717399800000|2024-06-03 07:30:00|7696.4|7692.9|7686.1|7683.3|7696.9|7693.6|7685.9|7683.1|920
1717400100000|2024-06-03 07:35:00|7685.6|7682.3|7690.9|7688.1|7690.9|7688.1|7681.9|7679.1|426
1717400400000|2024-06-03 07:40:00|7690.3|7687.5|7693.7|7689.9|7698.1|7695.3|7689.9|7686.9|535
1717400700000|2024-06-03 07:45:00|7693.9|7690.1|7702.7|7699.9|7703.7|7700.9|7687.7|7684.9|418
1717401000000|2024-06-03 07:50:00|7702.9|7699.1|7692.1|7689.3|7703.9|7700.9|7689.1|7686.3|639
1717401300000|2024-06-03 07:55:00|7691.9|7689.1|7713.4|7710.6|7722.2|7718.7|7691.9|7689.1|2909
1717401600000|2024-06-03 08:00:00|7712.9|7710.1|7703.4|7699.6|7715.6|7712.6|7695.6|7692.6|886
1717401900000|2024-06-03 08:05:00|7702.6|7699.8|7692.9|7690.1|7704.4|7700.8|7687.9|7685.1|650
1717402200000|2024-06-03 08:10:00|7692.1|7689.3|7710.6|7707.8|7710.6|7707.8|7691.1|7688.3|565
1717402500000|2024-06-03 08:15:00|7710.1|7707.3|7709.6|7706.8|7715.4|7712.6|7703.9|7701.1|784
1717402800000|2024-06-03 08:20:00|7709.4|7706.6|7705.4|7702.6|7715.4|7712.1|7702.4|7698.8|478
1717403100000|2024-06-03 08:25:00|7704.9|7702.1|7695.8|7693|7704.9|7702.1|7689.9|7687.1|814
1717403400000|2024-06-03 08:30:00|7695.1|7692.3|7700.1|7697.3|7702.1|7699.3|7693.3|7690.3|731
1717403700000|2024-06-03 08:35:00|7699.8|7697|7714.8|7712|7718.1|7715|7698.1|7695.3|687
1717404000000|2024-06-03 08:40:00|7714.6|7711.8|7703.3|7700.5|7714.8|7712|7703.1|7699.3|478
1717404300000|2024-06-03 08:45:00|7702.3|7699.5|7711.1|7708.3|7715.1|7712.3|7702.3|7699.3|476
1717404600000|2024-06-03 08:50:00|7710.5|7707.7|7703.3|7700.5|7710.5|7707.7|7698.3|7695.3|317
1717404900000|2024-06-03 08:55:00|7703.1|7700.3|7712.1|7708.3|7714.1|7711.3|7703.1|7699.5|299
1717405200000|2024-06-03 09:00:00|7711.1|7707.7|7707.8|7705|7712.3|7709|7702.3|7699.5|301
1717405500000|2024-06-03 09:05:00|7708.1|7705.3|7704.3|7701.5|7718.5|7715.7|7704|7701.2|615
1717405800000|2024-06-03 09:10:00|7703.3|7700.5|7697.3|7694.5|7704.3|7701.5|7694|7690.7|811
1717406100000|2024-06-03 09:15:00|7697|7694.2|7697.3|7694.5|7708.3|7705|7697|7693.5|562
1717406400000|2024-06-03 09:20:00|7698|7694.2|7709|7705.2|7709|7706|7697|7693.5|517
1717406700000|2024-06-03 09:25:00|7708.3|7705.5|7706|7703.2|7708.3|7705.5|7703.3|7700.5|204
1717407000000|2024-06-03 09:30:00|7705.5|7702.7|7701|7698.2|7710.3|7707.5|7698|7695.2|361
1717407300000|2024-06-03 09:35:00|7701.3|7697.5|7701.3|7697.5|7704.3|7701.5|7698.3|7695.2|227
1717407600000|2024-06-03 09:40:00|7700.3|7698|7693.3|7690.5|7703.3|7700.5|7692.3|7689.2|624
1717407900000|2024-06-03 09:45:00|7693|7690.2|7679.5|7676.7|7696.2|7693.2|7677.5|7673.9|862
1717408200000|2024-06-03 09:50:00|7678.7|7675.9|7678.7|7675.9|7681.7|7678.9|7673.7|7670.7|459
1717408500000|2024-06-03 09:55:00|7678.5|7675.7|7672.7|7669.9|7682.5|7679.2|7672.7|7669.7|483
1717408800000|2024-06-03 10:00:00|7672.5|7669.7|7669.7|7666.9|7681.5|7677.9|7668.2|7664.9|892
1717409100000|2024-06-03 10:05:00|7669.5|7666.7|7670.5|7667.7|7670.7|7667.9|7665.7|7662.7|473
1717409400000|2024-06-03 10:10:00|7670.7|7667.9|7668.5|7665.7|7672.5|7669.7|7666.7|7663.7|754
1717409700000|2024-06-03 10:15:00|7667.7|7664.9|7664.7|7661.9|7672.7|7669.9|7663.7|7660.9|502
1717410000000|2024-06-03 10:20:00|7664.9|7661.1|7661.7|7658.9|7672.7|7669.9|7661.7|7658.9|754
1717410300000|2024-06-03 10:25:00|7661.9|7659.1|7663.9|7661.1|7666.9|7663.9|7661.7|7658.9|389
1717410600000|2024-06-03 10:30:00|7663.1|7660.3|7666.1|7663.3|7667.1|7664.1|7659.9|7657.1|507
1717410900000|2024-06-03 10:35:00|7665.9|7663.1|7670.9|7668.1|7674.7|7671.9|7665.9|7663.1|685
1717411200000|2024-06-03 10:40:00|7670.7|7667.9|7676.9|7673.1|7681.9|7679.1|7670.1|7667.1|476
1717411500000|2024-06-03 10:45:00|7676.1|7673.3|7678.9|7676.1|7679.1|7676.1|7670.1|7667.1|589
1717411800000|2024-06-03 10:50:00|7679.1|7675.3|7681.9|7679.1|7683.4|7680.1|7677.1|7674.1|348
1717412100000|2024-06-03 10:55:00|7682.1|7678.3|7688.9|7686.1|7691.9|7689.1|7679.9|7677.1|921
1717412400000|2024-06-03 11:00:00|7689.7|7686.9|7700.4|7697.6|7701.4|7698.6|7688.9|7686.1|865
1717412700000|2024-06-03 11:05:00|7700.7|7696.9|7703.4|7700.6|7704.9|7701.9|7698.7|7695.6|482
1717413000000|2024-06-03 11:10:00|7703.6|7699.8|7694.6|7691.8|7703.6|7700.3|7694.6|7691.8|901
1717413300000|2024-06-03 11:15:00|7694.9|7692.1|7696.9|7694.1|7702.9|7699.8|7693.3|7690.1|631
1717413600000|2024-06-03 11:20:00|7697.1|7694.3|7701.4|7698.6|7702.6|7699.6|7694.9|7692.1|367
1717413900000|2024-06-03 11:25:00|7701.2|7698.4|7701.4|7698.6|7702.6|7699.6|7698.4|7695.6|229
1717414200000|2024-06-03 11:30:00|7700.6|7697.8|7690.1|7687.3|7701.6|7697.8|7690.1|7687.1|338
1717414500000|2024-06-03 11:35:00|7689.9|7687.1|7699.9|7697.1|7700.9|7697.8|7689.1|7686.3|357
1717414800000|2024-06-03 11:40:00|7699.6|7696.8|7695.9|7693.1|7701.6|7698.8|7681.1|7678.1|1084
1717415100000|2024-06-03 11:45:00|7696.4|7693.6|7691.9|7689.1|7700.6|7697.8|7689.9|7686.8|328
1717415400000|2024-06-03 11:50:00|7692.1|7688.3|7694.6|7690.8|7702.6|7699.8|7691.3|7688.3|1106
1717415700000|2024-06-03 11:55:00|7693.8|7691.8|7683.8|7681|7693.8|7691.8|7681.8|7679|900
1717416000000|2024-06-03 12:00:00|7685.1|7682.3|7688.8|7686|7691.1|7688|7682.8|7679.3|1074
1717416300000|2024-06-03 12:05:00|7688.6|7685.8|7678.1|7675.3|7691.8|7688.8|7676.3|7673.3|1303
1717416600000|2024-06-03 12:10:00|7678.5|7675.7|7679.3|7676.5|7685.1|7682.3|7676.1|7673.3|524
1717416900000|2024-06-03 12:15:00|7680.1|7676.3|7699.1|7696.3|7700.8|7698|7679.1|7676|1013
1717417200000|2024-06-03 12:20:00|7699.6|7696.8|7701.8|7699|7708.1|7705.3|7698.1|7695|1247
1717417500000|2024-06-03 12:25:00|7702.1|7699.3|7696.8|7694|7704.3|7701.3|7694.1|7691|1074
1717417800000|2024-06-03 12:30:00|7697.1|7694.3|7686.1|7683.3|7698.1|7695.3|7683.3|7680.5|1151
1717418100000|2024-06-03 12:35:00|7687.1|7684.3|7682.8|7680|7692.1|7689.3|7679.8|7676|2279
1717418400000|2024-06-03 12:40:00|7683|7680.2|7678|7675.2|7684.3|7681.2|7675.3|7671.7|1648
1717418700000|2024-06-03 12:45:00|7678.3|7675.5|7666|7663.2|7678.3|7675.5|7666|7663.2|1504
1717419000000|2024-06-03 12:50:00|7666.3|7663.5|7659|7656.2|7668|7665.2|7657|7653.7|1809
1717419300000|2024-06-03 12:55:00|7659.6|7656.8|7662.3|7659.5|7668.3|7665|7658|7655.2|1536
1717419600000|2024-06-03 13:00:00|7663.4|7660.6|7659.3|7656.5|7670|7667.2|7651|7648.2|4913
1717419900000|2024-06-03 13:05:00|7659|7656.2|7655.3|7652.5|7670.3|7667.5|7653|7650.2|2329
1717420200000|2024-06-03 13:10:00|7654.5|7651.7|7651.5|7648.7|7660.3|7657.5|7644.5|7641.7|2643
1717420500000|2024-06-03 13:15:00|7651.3|7648.5|7644.5|7641.7|7651.8|7648.5|7642|7639.2|1516
1717420800000|2024-06-03 13:20:00|7644.3|7641.5|7629.9|7627.1|7647.5|7644.7|7628.9|7626.1|4792
1717421100000|2024-06-03 13:25:00|7630.2|7626.4|7615.6|7612.8|7631.5|7628.7|7614.8|7611.8|5554
1717421400000|2024-06-03 13:30:00|7615.8|7613|7599.3|7596.5|7616.6|7613|7596.7|7593.7|9192
1717421700000|2024-06-03 13:35:00|7598.7|7595.9|7586.7|7583.9|7602.7|7599.9|7582.2|7578.9|6963
1717422000000|2024-06-03 13:40:00|7587.5|7583.7|7574|7571.2|7592.7|7589.9|7563.7|7560.9|5452
1717422300000|2024-06-03 13:45:00|7573.7|7570.9|7526.6|7523.8|7574.2|7571.4|7525.9|7522.8|8285
1717422600000|2024-06-03 13:50:00|7526.1|7523.3|7490.8|7488|7532.6|7529.8|7490.5|7487.2|9574
1717422900000|2024-06-03 13:55:00|7491|7487.2|7490.3|7487.5|7512.3|7509.3|7478.9|7475.9|11473
1717423200000|2024-06-03 14:00:00|7490.8|7487|7451.5|7448.7|7493.1|7489.5|7446.5|7443.7|10437
1717423500000|2024-06-03 14:05:00|7450.9|7448.1|7513|7510.2|7526|7523.2|7442.9|7439.9|10830
1717423800000|2024-06-03 14:10:00|7512.5|7509.7|7499|7496.2|7529|7526.2|7498.8|7495|7247
1717424100000|2024-06-03 14:15:00|7499.8|7496|7494.8|7492|7522.5|7519.7|7484|7481|4648
1717424400000|2024-06-03 14:20:00|7495.5|7492.7|7468.7|7465.9|7500.5|7497.7|7460.9|7458.1|5141
1717424700000|2024-06-03 14:25:00|7468.4|7465.6|7459.2|7455.4|7482|7479.2|7456.2|7453.1|4738
1717425000000|2024-06-03 14:30:00|7459|7456.2|7432.4|7429.6|7465|7461.6|7430.7|7427.9|5593
1717425300000|2024-06-03 14:35:00|7433.4|7428.6|7449.2|7446.4|7452.2|7449.2|7429.7|7426.9|4924
1717425600000|2024-06-03 14:40:00|7449.4|7446.6|7477.8|7475|7482.8|7479.2|7448.7|7445.4|4874
1717425900000|2024-06-03 14:45:00|7477|7474|7490.5|7487.7|7497.8|7494.7|7462.8|7459.4|5005
1717426200000|2024-06-03 14:50:00|7491.5|7488.7|7453.2|7450.4|7498.3|7494.5|7451.2|7448.4|4409
1717426500000|2024-06-03 14:55:00|7454|7451.2|7445|7442.2|7455.4|7452.4|7433.7|7430.9|3612
1717426800000|2024-06-03 15:00:00|7445.2|7442.4|7434.8|7432|7446.2|7443.4|7426.4|7423.6|3972
1717427100000|2024-06-03 15:05:00|7435|7432.2|7441.5|7438.7|7451.3|7447.5|7421|7418|4356
1717427400000|2024-06-03 15:10:00|7442.3|7439.5|7427.8|7425|7442.5|7439.7|7416.5|7413.2|3215
1717427700000|2024-06-03 15:15:00|7427|7424.2|7442.8|7440|7448.8|7445.8|7415.5|7412.7|3975
1717428000000|2024-06-03 15:20:00|7443.6|7440.8|7422.8|7420|7445.8|7443|7421.1|7418|4239
1717428300000|2024-06-03 15:25:00|7422.6|7419.8|7419.8|7417|7429.8|7427|7418.6|7415.5|3589
1717428600000|2024-06-03 15:30:00|7420.1|7417.3|7416.8|7414|7427.6|7423.8|7414.6|7411.8|3965
1717428900000|2024-06-03 15:35:00|7417.1|7414.3|7429.6|7426.8|7431.8|7429|7408.8|7405|2554
1717429200000|2024-06-03 15:40:00|7429.1|7426.3|7422.6|7419.8|7433.8|7431|7418.8|7416|2942
1717429500000|2024-06-03 15:45:00|7422.1|7419.3|7404.8|7401|7423.6|7420.8|7401.1|7398|2466
1717429800000|2024-06-03 15:50:00|7404.6|7401.8|7414.3|7411.5|7416.8|7414|7399.6|7396.8|3897
1717430100000|2024-06-03 15:55:00|7415.1|7411.3|7425.6|7422.8|7432.8|7429.8|7406.6|7403.8|2479
1717430400000|2024-06-03 16:00:00|7426.6|7423.8|7431.1|7428.3|7437.1|7434.3|7421.8|7419|1868
1717430700000|2024-06-03 16:05:00|7431.6|7428.8|7435.4|7432.6|7438.1|7435.3|7424.4|7421.3|1866
1717431000000|2024-06-03 16:10:00|7435.6|7432.8|7449.1|7446.3|7458.4|7455.6|7435.4|7432.6|3374
1717431300000|2024-06-03 16:15:00|7449.7|7446.9|7429.4|7426.6|7452.4|7449.3|7428.6|7425.6|1760
1717431600000|2024-06-03 16:20:00|7431.1|7427.3|7422.4|7419.6|7433.4|7430.3|7414.6|7411.8|1345
1717431900000|2024-06-03 16:25:00|7422.6|7418.8|7423.4|7420.6|7426.6|7423.6|7420.1|7416.8|1008
1717432200000|2024-06-03 16:30:00|7422.8|7420|7411.8|7409|7428.4|7424.8|7409.8|7407|1470
1717432500000|2024-06-03 16:35:00|7412|7409.2|7421.1|7418.3|7425.4|7422.6|7409.6|7406.8|2120
1717432800000|2024-06-03 16:40:00|7420.6|7417.8|7417.6|7414.8|7430.3|7427.3|7415.6|7412.8|1594
1717433100000|2024-06-03 16:45:00|7418.3|7415.5|7425.1|7422.3|7430.3|7427.5|7415.6|7412.8|1845
1717433400000|2024-06-03 16:50:00|7425.3|7422.5|7408.8|7406|7425.6|7422.8|7408|7405|1756
1717433700000|2024-06-03 16:55:00|7409.3|7406.5|7415.3|7412.5|7420.6|7417.8|7408.6|7405.8|1422
1717434000000|2024-06-03 17:00:00|7415.1|7412.3|7411.6|7408.8|7421.8|7419|7409.8|7406.8|1094
1717434300000|2024-06-03 17:05:00|7411.8|7408|7413.6|7410.8|7421.6|7418.8|7409.8|7406.8|1410
1717434600000|2024-06-03 17:10:00|7413.8|7410|7408.8|7406|7413.8|7410.8|7405.8|7402.8|859
1717434900000|2024-06-03 17:15:00|7409.6|7405.8|7412.6|7409.8|7414.1|7411.2|7405.6|7402.8|958
1717435200000|2024-06-03 17:20:00|7412.8|7409|7408.8|7406|7412.8|7410|7405.6|7402.5|949
1717435500000|2024-06-03 17:25:00|7408.6|7405|7407.6|7404.8|7411.6|7408.8|7404|7401|2901
1717435800000|2024-06-03 17:30:00|7408.1|7405.3|7406.6|7403.8|7410.6|7407.2|7405|7401.8|748
1717436100000|2024-06-03 17:35:00|7407.6|7404.8|7408.6|7405.8|7409.6|7406.8|7402|7399|1020
1717436400000|2024-06-03 17:40:00|7408.8|7405|7422.6|7419.8|7423.8|7421|7406.6|7403.8|1221
1717436700000|2024-06-03 17:45:00|7422|7419.2|7410.8|7408|7422|7419.2|7403|7400.2|1751
1717437000000|2024-06-03 17:50:00|7411.6|7407.8|7403.8|7400|7414.8|7411.8|7402|7399|1056
1717437300000|2024-06-03 17:55:00|7403|7400.2|7404.8|7402|7404.8|7402|7400|7397|1531
1717437600000|2024-06-03 18:00:00|7405.3|7402.5|7417.8|7415|7419|7416.2|7405.3|7402.5|3810
1717437900000|2024-06-03 18:05:00|7417.5|7414.7|7399.5|7396.7|7419.5|7416.7|7397.5|7394.7|2995
1717438200000|2024-06-03 18:10:00|7399.2|7396.4|7399.5|7396.7|7404.2|7401.4|7393.9|7391.1|3422
1717438500000|2024-06-03 18:15:00|7398.5|7395.7|7415|7412.2|7417|7414.2|7398.5|7395.7|3607
1717438800000|2024-06-03 18:20:00|7415.2|7411.4|7404.7|7401.9|7418.2|7415.2|7402.5|7399.7|2577
1717439100000|2024-06-03 18:25:00|7404.9|7402.1|7421.5|7418.7|7423.5|7420.7|7398.9|7396.1|13104
1717439400000|2024-06-03 18:30:00|7421.7|7418.9|7411.9|7409.1|7426.7|7423.9|7411.5|7408.7|5553
1717439700000|2024-06-03 18:35:00|7412.7|7408.9|7409.9|7407.1|7414.7|7411.7|7407.9|7404.9|825
1717440000000|2024-06-03 18:40:00|7409.7|7406.9|7411.9|7409.1|7413.5|7410.7|7406.9|7404.1|1682
1717440300000|2024-06-03 18:45:00|7412.1|7409.3|7408.6|7405.8|7417.7|7414.9|7406.4|7403.3|1651
1717440600000|2024-06-03 18:50:00|7409.4|7406.6|7405.6|7402.8|7411.4|7408.6|7403.6|7400.5|848
1717440900000|2024-06-03 18:55:00|7405.8|7403|7406.6|7403.8|7410.1|7407|7405.8|7403|437
1717441200000|2024-06-03 19:00:00|7407.4|7404.6|7407.6|7404.8|7414.4|7411.6|7404.3|7401|1061
1717441500000|2024-06-03 19:05:00|7407.4|7404.6|7409.4|7406.6|7409.4|7406.6|7405.4|7402.6|886
1717441800000|2024-06-03 19:10:00|7408.9|7405.6|7411.4|7407.6|7412.1|7408.8|7408.4|7405.6|716
1717442100000|2024-06-03 19:15:00|7411.1|7407.3|7410.1|7406.3|7413.1|7410.3|7408.9|7406.1|301
1717442400000|2024-06-03 19:20:00|7409.4|7406.6|7400.1|7397.3|7410.4|7407.3|7400.1|7397.3|450
1717442700000|2024-06-03 19:25:00|7400.4|7397.6|7397.4|7394.6|7404.4|7401.6|7396.4|7393.3|645
1717443000000|2024-06-03 19:30:00|7397.9|7395.1|7402.1|7399.3|7404.1|7401.3|7397.9|7395.1|696
1717443300000|2024-06-03 19:35:00|7401.4|7398.6|7401.4|7398.6|7403.4|7400.6|7400.4|7397.1|303
1717443600000|2024-06-03 19:40:00|7402.1|7398.3|7400.4|7397.6|7403.4|7400.3|7399.6|7396.8|318
1717443900000|2024-06-03 19:45:00|7400.1|7397.3|7396.4|7393.6|7401.4|7398.6|7395.4|7392.3|459
1717444200000|2024-06-03 19:50:00|7397.1|7393.3|7396.1|7393.3|7397.1|7394.1|7394.6|7391.3|474
1717444500000|2024-06-03 19:55:00|7396.4|7393.6|7400.1|7396.3|7401.4|7398.6|7396.4|7393.3|712
1717444800000|2024-06-03 20:00:00|7399.9|7397.1|7400.1|7397.3|7401.1|7398.3|7398.1|7395.3|455
1717445100000|2024-06-03 20:05:00|7400.4|7396.6|7400.1|7397.3|7400.4|7397.6|7398.4|7395.6|207
1717445400000|2024-06-03 20:10:00|7400.4|7397.6|7406.7|7403.9|7409.7|7406.1|7400.1|7397.3|1511
1717445700000|2024-06-03 20:15:00|7407.2|7404.4|7407.9|7405.1|7410.1|7407.1|7405.4|7402.6|1388
1717446000000|2024-06-03 20:20:00|7407.3|7404.5|7411.1|7407.3|7412.8|7409.5|7407.1|7404.3|236
1717446300000|2024-06-03 20:25:00|7410.9|7408.1|7411.9|7409.1|7412.9|7409.3|7409.3|7406.3|263
1717446600000|2024-06-03 20:30:00|7412.1|7408.3|7403.7|7400.9|7412.1|7408.3|7401.9|7399.1|383
1717446900000|2024-06-03 20:35:00|7403.1|7400.3|7400.9|7397.1|7403.9|7400.8|7400.1|7397.1|152
1717447200000|2024-06-03 20:40:00|7401.1|7397.3|7404.1|7401.3|7404.9|7402.1|7399.3|7396.3|238
1717447500000|2024-06-03 20:45:00|7403.9|7401.1|7403.9|7401.1|7404.3|7401.5|7400.3|7397.3|236
1717447800000|2024-06-03 20:50:00|7404.1|7401.3|7400.3|7396.5|7404.3|7401.3|7399.3|7396|261
1717448100000|2024-06-03 20:55:00|7400.1|7397.3|7396.3|7392.5|7401.4|7398.1|7394.1|7390.5|581
1717452000000|2024-06-03 22:00:00|7396.9|7393.1|7404.6|7401.8|7407.1|7404.3|7377.3|7373.5|1147
1717452300000|2024-06-03 22:05:00|7405.4|7401.6|7405.6|7402.8|7405.6|7402.8|7402.9|7399.8|102
1717452600000|2024-06-03 22:10:00|7405.1|7402.3|7404.6|7401.8|7405.1|7402.3|7401.9|7398.3|64
1717452900000|2024-06-03 22:15:00|7404.1|7400.8|7399.1|7396.3|7405.4|7401.8|7399.1|7396.3|97
1717453200000|2024-06-03 22:20:00|7399.9|7396.1|7402.1|7399.3|7402.3|7399.3|7399.9|7396.1|63
1717453500000|2024-06-03 22:25:00|7401.8|7399|7402.8|7400|7403.1|7400|7401.1|7398|14
1717453800000|2024-06-03 22:30:00|7403.1|7399.3|7401.1|7398.3|7403.1|7400|7400.8|7397.5|39
1717454100000|2024-06-03 22:35:00|7401.3|7397.5|7400.8|7397|7403.1|7400|7400.1|7397|33
1717454400000|2024-06-03 22:40:00|7400.1|7397.3|7400.8|7398|7401.1|7398.3|7400.1|7397|31
1717454700000|2024-06-03 22:45:00|7401.1|7398.3|7400.1|7397.3|7401.1|7398.3|7399.8|7397|20
1717455000000|2024-06-03 22:50:00|7400.8|7398|7400.1|7397.3|7401.3|7398.5|7399.1|7396|31
1717455300000|2024-06-03 22:55:00|7399.3|7396.5|7399.8|7397|7400.3|7397.5|7398.5|7395.2|35
1717455600000|2024-06-03 23:00:00|7400.1|7397.3|7400.8|7398|7400.8|7398|7399.1|7396.3|58
1717455900000|2024-06-03 23:05:00|7400.1|7397.3|7399.4|7396.6|7401.1|7398|7398.8|7396|37
1717456200000|2024-06-03 23:10:00|7399.6|7396.8|7399.4|7396.6|7399.6|7396.8|7399.4|7396.6|15
1717456500000|2024-06-03 23:15:00|7398.8|7396|7399.4|7396.6|7400.4|7396.8|7398.8|7396|46
1717456800000|2024-06-03 23:20:00|7400.1|7397.3|7399.4|7396.6|7400.1|7397.3|7398.8|7395.6|72
1717457100000|2024-06-03 23:25:00|7399.6|7396.8|7405.6|7402.8|7406.8|7403.8|7399.6|7396.8|89
1717457400000|2024-06-03 23:30:00|7405.8|7402|7404.1|7401.3|7405.8|7402.3|7404.1|7401|15
1717457700000|2024-06-03 23:35:00|7404.8|7401|7402.6|7399.8|7405.1|7402|7402.1|7399|46
1717458000000|2024-06-03 23:40:00|7402.8|7400|7402.8|7399|7402.8|7400|7401.8|7398.8|26
1717458300000|2024-06-03 23:45:00|7402.1|7399.3|7400.1|7397.3|7402.8|7400|7400.1|7397|38
1717458600000|2024-06-03 23:50:00|7400.3|7397.5|7400.1|7397.3|7401.1|7398.3|7400.1|7397|29
1717458900000|2024-06-03 23:55:00|7400.8|7397|7402.3|7399.5|7402.3|7399.5|7400.3|7397|17
1717459200000|2024-06-04 00:00:00|7402.1|7399.3|7406.1|7403.3|7406.3|7403.5|7397.1|7393.5|364
1717459500000|2024-06-04 00:05:00|7405.8|7403|7403.1|7400.3|7406.1|7403.3|7400.3|7397.3|240
1717459800000|2024-06-04 00:10:00|7402.8|7400|7401.3|7397.5|7403.6|7400.5|7399.1|7395.3|148
1717460100000|2024-06-04 00:15:00|7402|7399.2|7401|7397.2|7403.3|7400.5|7399|7395.5|139
1717460400000|2024-06-04 00:20:00|7400.8|7398|7396.3|7393.5|7402|7399.2|7396.3|7393|134
1717460700000|2024-06-04 00:25:00|7396.5|7393.7|7398.3|7395.5|7398.5|7395.5|7396|7393.2|220
1717461000000|2024-06-04 00:30:00|7399|7395.2|7397.3|7394.5|7400.3|7396.5|7393|7390.2|417
1717461300000|2024-06-04 00:35:00|7398|7394.2|7397|7394.2|7401.3|7398.5|7396.3|7393.2|184
1717461600000|2024-06-04 00:40:00|7397.8|7394|7397.3|7394.5|7401|7397.5|7396.3|7393.2|120
1717461900000|2024-06-04 00:45:00|7398|7394.2|7396|7393.2|7398.3|7395.5|7394.3|7391.5|245
1717462200000|2024-06-04 00:50:00|7396.3|7392.5|7393.3|7389.5|7396.3|7393.2|7388.3|7385.5|1004
1717462500000|2024-06-04 00:55:00|7393.5|7390.5|7390.3|7387.5|7393.5|7390.7|7388.3|7385.5|302
1717462800000|2024-06-04 01:00:00|7389.5|7386.7|7398.3|7395.5|7400.3|7397.5|7376.5|7373.5|1442
1717463100000|2024-06-04 01:05:00|7398.5|7395.7|7393.5|7390.7|7400.5|7397.5|7393.3|7390.5|643
1717463400000|2024-06-04 01:10:00|7394.3|7390.5|7391.5|7387.7|7394.3|7390.7|7382.7|7379.7|378
1717463700000|2024-06-04 01:15:00|7391.3|7388.5|7386.5|7382.7|7391.3|7388.5|7382.3|7378.7|277
1717464000000|2024-06-04 01:20:00|7385.7|7382.9|7386.7|7383.9|7387.5|7383.9|7380.7|7377.7|255
1717464300000|2024-06-04 01:25:00|7387.5|7383.7|7384.5|7381.7|7387.7|7384.9|7381.5|7378.7|267
1717464600000|2024-06-04 01:30:00|7385.3|7381.5|7386.5|7383.7|7387.3|7383.7|7382.3|7378.7|162
1717464900000|2024-06-04 01:35:00|7386.3|7383.5|7365.7|7361.9|7387.5|7383.7|7363|7360.2|1463
1717465200000|2024-06-04 01:40:00|7366|7362.2|7361|7358.2|7367.2|7364.2|7355|7352.2|1178
1717465500000|2024-06-04 01:45:00|7361.7|7358.9|7358.7|7355.9|7363|7359.4|7356.2|7352.9|387
1717465800000|2024-06-04 01:50:00|7359.7|7356.9|7372.5|7369.7|7373.7|7370.9|7357.7|7354.7|360
1717466100000|2024-06-04 01:55:00|7372.3|7369.5|7372.5|7369.7|7373.8|7370.7|7368.7|7365.7|270
1717466400000|2024-06-04 02:00:00|7372.3|7369.5|7372|7369.2|7374|7371.2|7369.5|7366.7|450
1717466700000|2024-06-04 02:05:00|7371.7|7368.9|7366.5|7363.7|7372.7|7368.9|7362.7|7359.7|276
1717467000000|2024-06-04 02:10:00|7366.7|7362.9|7370|7367.2|7374.7|7371.7|7365.7|7362.9|134
1717467300000|2024-06-04 02:15:00|7369.7|7366.9|7367.7|7364.9|7370.7|7367.9|7366.2|7362.9|123
1717467600000|2024-06-04 02:20:00|7368|7365.2|7370.7|7367.9|7372|7368.9|7367.7|7364.9|90
1717467900000|2024-06-04 02:25:00|7371|7368.2|7366.7|7363.9|7371|7368.2|7364.7|7361.7|137
1717468200000|2024-06-04 02:30:00|7366.5|7363.7|7366.5|7363.7|7370|7367.2|7365.7|7362.7|194
1717468500000|2024-06-04 02:35:00|7366.7|7363.9|7367.7|7363.9|7368.7|7365.7|7364.7|7360.9|84
1717468800000|2024-06-04 02:40:00|7367|7364.2|7364|7361.2|7367|7364.2|7359.7|7356.9|148
1717469100000|2024-06-04 02:45:00|7364.7|7360.9|7363.7|7360.9|7367.7|7364.7|7362.5|7359.7|157
1717469400000|2024-06-04 02:50:00|7363.5|7360.7|7367.5|7364.7|7368.7|7365.9|7362.5|7359.7|121
1717469700000|2024-06-04 02:55:00|7367.2|7364.4|7366.7|7362.9|7368.7|7365.9|7361.9|7358.7|267
1717470000000|2024-06-04 03:00:00|7366.5|7362.7|7360.5|7357.7|7366.7|7363.9|7360.2|7356.7|183
1717470300000|2024-06-04 03:05:00|7360.7|7357.9|7364.7|7360.9|7364.7|7361.7|7359.7|7356.4|136
1717470600000|2024-06-04 03:10:00|7363.7|7360.7|7363.5|7359.7|7365.7|7362.7|7362.5|7359.7|92
1717470900000|2024-06-04 03:15:00|7362.5|7358.9|7363.5|7360.7|7363.7|7360.7|7361.2|7358.4|90
1717471200000|2024-06-04 03:20:00|7363.2|7360.4|7367.5|7364.7|7368.2|7364.7|7362.9|7359.7|110
1717471500000|2024-06-04 03:25:00|7367.2|7364.4|7366.5|7363.7|7368.7|7365.7|7365.5|7362.7|168
1717471800000|2024-06-04 03:30:00|7366.7|7363.9|7366.5|7363.7|7367.7|7364.7|7364.5|7361.7|177
1717472100000|2024-06-04 03:35:00|7366.7|7362.9|7367.7|7364.9|7371.5|7368.7|7366.5|7362.9|179
1717472400000|2024-06-04 03:40:00|7367.5|7364.7|7365.7|7362.9|7367.5|7364.7|7364.5|7360.7|171
1717472700000|2024-06-04 03:45:00|7365.9|7363.1|7362.2|7359.4|7366.9|7363.9|7361.7|7358.9|289
1717473000000|2024-06-04 03:50:00|7362.9|7359.1|7357.9|7355.1|7362.9|7359.4|7357.7|7354.1|183
1717473300000|2024-06-04 03:55:00|7358.2|7355.4|7355.2|7352.4|7358.9|7355.9|7354.2|7351.1|263
1717473600000|2024-06-04 04:00:00|7355.9|7352.1|7352.4|7349.6|7356.2|7353.4|7351.2|7348.4|585
1717473900000|2024-06-04 04:05:00|7353.2|7350.4|7352.4|7348.6|7353.4|7350.6|7351.2|7348.4|144
1717474200000|2024-06-04 04:10:00|7351.6|7348.8|7354.4|7351.6|7354.6|7351.8|7351.4|7348.6|91
1717474500000|2024-06-04 04:15:00|7354.2|7351.4|7353.4|7350.6|7354.4|7351.4|7351.2|7348.4|154
1717474800000|2024-06-04 04:20:00|7353.6|7349.8|7352.6|7349.8|7354.4|7351.4|7350.6|7347.6|193
1717475100000|2024-06-04 04:25:00|7352.4|7349.6|7349.4|7346.6|7352.6|7349.8|7349.1|7345.6|175
1717475400000|2024-06-04 04:30:00|7349.6|7346.8|7359.4|7356.6|7361.4|7358.4|7349.4|7346.6|522
1717475700000|2024-06-04 04:35:00|7359.2|7356.4|7356.6|7353.8|7359.2|7356.4|7356.2|7353.4|113
1717476000000|2024-06-04 04:40:00|7356.2|7353.4|7353.6|7350.8|7356.2|7353.4|7352.4|7348.8|178
1717476300000|2024-06-04 04:45:00|7354.4|7350.6|7352.9|7350.1|7354.6|7351.6|7351.9|7348.8|103
1717476600000|2024-06-04 04:50:00|7352.6|7349.8|7352.9|7350.1|7353.1|7350.3|7350.6|7347.8|182
1717476900000|2024-06-04 04:55:00|7353.9|7350.8|7356.1|7353.3|7356.9|7353.8|7352.6|7349.3|156
1717477200000|2024-06-04 05:00:00|7356.9|7353.1|7353.9|7351.1|7356.9|7353.8|7353.1|7350.1|127
1717477500000|2024-06-04 05:05:00|7354.6|7351.8|7352.3|7349.5|7354.9|7351.8|7352.1|7348.3|1218
1717477800000|2024-06-04 05:10:00|7353.3|7349.3|7354.1|7351.3|7355.1|7352.1|7352.1|7349|118
1717478100000|2024-06-04 05:15:00|7353.9|7351.1|7346.6|7343.8|7354.1|7351.3|7344.6|7341.5|834
1717478400000|2024-06-04 05:20:00|7346.8|7344|7349.6|7346.8|7351.3|7348.5|7346.6|7343.5|377
1717478700000|2024-06-04 05:25:00|7349.1|7346.3|7341.6|7338.8|7349.1|7346.3|7341.6|7338.8|289
1717479000000|2024-06-04 05:30:00|7342.3|7338.5|7327.3|7324.5|7343.6|7339.8|7327.1|7324|1610
1717479300000|2024-06-04 05:35:00|7327.8|7325|7331.3|7328.5|7335.3|7332.2|7325.1|7322.3|942
1717479600000|2024-06-04 05:40:00|7331.8|7329|7330|7327.2|7335|7332.2|7327.8|7324.2|425
1717479900000|2024-06-04 05:45:00|7329.3|7326.5|7335.3|7332.5|7336|7333.2|7329.3|7326|634
1717480200000|2024-06-04 05:50:00|7336|7332.2|7337.3|7334.5|7341|7338.2|7334.3|7331.2|300
1717480500000|2024-06-04 05:55:00|7337.5|7334.7|7340.3|7337.5|7341.3|7338.5|7337|7334.2|144
1717480800000|2024-06-04 06:00:00|7339.3|7336.5|7351.5|7348.7|7352.3|7348.7|7339.3|7336.2|1136
1717481100000|2024-06-04 06:05:00|7350.5|7347.7|7346.3|7343.5|7353.8|7350.5|7344.3|7341.5|599
1717481400000|2024-06-04 06:10:00|7346.5|7343.7|7341.8|7339|7347.5|7344.7|7340.5|7337.7|365
1717481700000|2024-06-04 06:15:00|7342|7338.2|7340|7337.2|7345|7342.2|7339.8|7337|295
1717482000000|2024-06-04 06:20:00|7339.8|7337|7344|7340.2|7348|7345.2|7338.8|7336|1116
1717482300000|2024-06-04 06:25:00|7343.8|7341|7334.2|7331.4|7344|7341.2|7331.2|7328.2|379
1717482600000|2024-06-04 06:30:00|7335.2|7332.2|7333.2|7330.4|7338|7335.2|7326|7323|514
1717482900000|2024-06-04 06:35:00|7333|7330.2|7333|7330.2|7337.2|7334.2|7330.8|7328|444
1717483200000|2024-06-04 06:40:00|7333.8|7331|7329.8|7327|7335.5|7332.2|7328|7325.2|1001
1717483500000|2024-06-04 06:45:00|7329.2|7326.4|7332.8|7330|7334.2|7331.2|7326.5|7323.7|324
1717483800000|2024-06-04 06:50:00|7332.5|7329.7|7334.8|7332|7334.8|7332|7328.8|7326|615
1717484100000|2024-06-04 06:55:00|7335|7332.2|7331|7328.2|7335|7332.2|7328.8|7325.2|354
1717484400000|2024-06-04 07:00:00|7330.5|7327.7|7321.2|7318.4|7331|7328.2|7317.5|7314.4|1746
1717484700000|2024-06-04 07:05:00|7321.5|7317.7|7314.5|7311.7|7324.5|7321.7|7312.5|7309.7|1340
1717485000000|2024-06-04 07:10:00|7313.7|7310.9|7307.5|7304.7|7314.2|7310.9|7305|7302.2|1017
1717485300000|2024-06-04 07:15:00|7308.2|7304.4|7298.2|7295.4|7308.7|7305.7|7296|7293.2|879
1717485600000|2024-06-04 07:20:00|7297.5|7294.7|7301.8|7299|7310.5|7307.7|7297.5|7294.7|1424
1717485900000|2024-06-04 07:25:00|7302|7298.2|7297.3|7294.5|7309.5|7306.7|7297.3|7294.5|1970
1717486200000|2024-06-04 07:30:00|7297.8|7295|7307.5|7304.7|7308.5|7305.2|7294.5|7291.5|1029
1717486500000|2024-06-04 07:35:00|7306.8|7304|7307.8|7305|7311.8|7308.7|7301|7298.2|722
1717486800000|2024-06-04 07:40:00|7308|7305.2|7312.8|7310|7319.5|7316.2|7308|7305|1000
1717487100000|2024-06-04 07:45:00|7313|7310.2|7311|7308.2|7314.8|7311.2|7298|7295.2|654
1717487400000|2024-06-04 07:50:00|7311.7|7307.9|7301.7|7298.9|7312.7|7309.7|7301.5|7297.9|655
1717487700000|2024-06-04 07:55:00|7302|7299.2|7292|7289.2|7302.7|7299.9|7286.5|7283.7|1609
1717488000000|2024-06-04 08:00:00|7292.5|7289.7|7286.7|7283.9|7295.7|7292.9|7280|7277.2|2615
1717488300000|2024-06-04 08:05:00|7286.5|7283.7|7286|7283.2|7292.5|7289.7|7281.2|7276.9|1650
1717488600000|2024-06-04 08:10:00|7286.2|7282.4|7281.5|7278.7|7294|7291.2|7279.5|7276.7|1562
1717488900000|2024-06-04 08:15:00|7282|7279.2|7295|7291.2|7298|7295.2|7279.2|7276.4|1415
1717489200000|2024-06-04 08:20:00|7294.7|7291.9|7298|7295.2|7303|7300.2|7293.7|7290.2|765
1717489500000|2024-06-04 08:25:00|7298.5|7295.7|7302.7|7298.9|7306.7|7303.9|7294.7|7291.9|1294
1717489800000|2024-06-04 08:30:00|7301.7|7297.9|7315|7312.2|7322.7|7319.2|7299.7|7296.9|1678
1717490100000|2024-06-04 08:35:00|7314.7|7310.9|7318.7|7315.9|7322|7319.2|7313.7|7310.2|1047
1717490400000|2024-06-04 08:40:00|7319|7315.2|7317.5|7313.7|7323.3|7320.5|7313.5|7310.7|1654
1717490700000|2024-06-04 08:45:00|7316.5|7312.7|7302.5|7299.7|7316.5|7313.7|7301.5|7298.7|1227
1717491000000|2024-06-04 08:50:00|7302|7299.2|7290.5|7286.7|7303.5|7300.5|7284|7280.9|1339
1717491300000|2024-06-04 08:55:00|7291|7287.7|7274.7|7271.9|7293.3|7289.7|7274|7270.7|1090
1717491600000|2024-06-04 09:00:00|7275|7271.2|7271.5|7267.7|7295.3|7292.2|7270.5|7267.5|1611
1717491900000|2024-06-04 09:05:00|7271.3|7267.5|7279|7275.2|7283.5|7280.7|7261|7258.2|1594
1717492200000|2024-06-04 09:10:00|7278.7|7274.9|7276.5|7273.7|7280.5|7277.7|7270.5|7266.9|822
1717492500000|2024-06-04 09:15:00|7277|7274.2|7259|7256.2|7278.5|7275.7|7256|7252.9|1046
1717492800000|2024-06-04 09:20:00|7258.7|7255.9|7263|7260.2|7267|7264.2|7256.7|7253.9|940
1717493100000|2024-06-04 09:25:00|7262.7|7259.9|7260.7|7257.9|7264.5|7261.7|7258|7254.9|802
1717493400000|2024-06-04 09:30:00|7261.5|7258.7|7279.7|7275.9|7280.7|7277.9|7254.5|7251.7|1213
1717493700000|2024-06-04 09:35:00|7279|7276.2|7295|7292.2|7298|7295|7279|7275.9|1178
1717494000000|2024-06-04 09:40:00|7294.8|7291.2|7289|7286.2|7299|7296.2|7288.5|7285.5|986
1717494300000|2024-06-04 09:45:00|7288.8|7286|7290|7287.2|7293.3|7290.5|7279.5|7276.5|991
1717494600000|2024-06-04 09:50:00|7289.8|7286.2|7279.5|7276.7|7293|7290|7278.5|7275.7|688
1717494900000|2024-06-04 09:55:00|7279.3|7276.5|7273.5|7270.7|7279.5|7276.5|7272.7|7269.7|507
1717495200000|2024-06-04 10:00:00|7274.3|7270.5|7256.5|7253.7|7275.5|7272.7|7254.5|7251.5|1651
1717495500000|2024-06-04 10:05:00|7257.3|7253.5|7252|7249.2|7258.5|7255.7|7247|7244.2|1625
1717495800000|2024-06-04 10:10:00|7252.2|7248.4|7250.7|7247.9|7256|7252.4|7249.7|7246.9|773
1717496100000|2024-06-04 10:15:00|7251|7248.2|7253|7250.2|7261|7258.2|7251|7248.2|738
1717496400000|2024-06-04 10:20:00|7252.7|7249.9|7256.7|7253.9|7259|7255.9|7251.7|7248.9|426
1717496700000|2024-06-04 10:25:00|7257|7254.2|7262.7|7259.9|7264|7261.2|7253.7|7250.9|781
1717497000000|2024-06-04 10:30:00|7263|7259.2|7268|7265.2|7269|7266.2|7254|7250.9|527
1717497300000|2024-06-04 10:35:00|7267.2|7264.4|7272.7|7269.9|7273.7|7270.4|7265|7261.9|406
1717497600000|2024-06-04 10:40:00|7272.5|7269.7|7273.5|7270.7|7279|7276.2|7268|7265.2|692
1717497900000|2024-06-04 10:45:00|7273.7|7270.9|7271.7|7268.9|7275|7271.9|7269|7265.9|395
1717498200000|2024-06-04 10:50:00|7272|7268.2|7286.5|7282.7|7286.5|7283.7|7270|7266.9|972
1717498500000|2024-06-04 10:55:00|7286.2|7283.4|7286.5|7282.7|7289.2|7286.2|7283.5|7280.4|448
1717498800000|2024-06-04 11:00:00|7286.2|7283.4|7286|7283.2|7289.5|7286.7|7282.5|7279.4|603
1717499100000|2024-06-04 11:05:00|7285.5|7282.7|7288.5|7285.7|7289.7|7286.7|7282.7|7279.7|649
1717499400000|2024-06-04 11:10:00|7289.2|7285.4|7288.2|7284.4|7290.5|7287.7|7285.5|7282.4|960
1717499700000|2024-06-04 11:15:00|7287.5|7284.7|7280.5|7277.7|7288.5|7285.4|7275.7|7272.7|552
1717500000000|2024-06-04 11:20:00|7280.2|7277.4|7288.5|7285.7|7290.2|7287.4|7280.2|7276.7|438
1717500300000|2024-06-04 11:25:00|7288.2|7285.4|7283.5|7280.7|7288.7|7285.7|7282.5|7279.4|370
1717500600000|2024-06-04 11:30:00|7282.5|7279.7|7292.5|7289.7|7292.5|7289.7|7281.2|7278.4|832
1717500900000|2024-06-04 11:35:00|7293|7290.2|7294.5|7290.7|7297.5|7294.7|7287.5|7284.4|1353
1717501200000|2024-06-04 11:40:00|7294.2|7291.4|7290.5|7287.7|7296.7|7293.2|7290.5|7287.4|411
1717501500000|2024-06-04 11:45:00|7291|7288.2|7287.2|7284.4|7292.7|7289.7|7285.5|7282.4|663
1717501800000|2024-06-04 11:50:00|7287.5|7284.7|7281.5|7278.7|7287.5|7284.7|7278.5|7275.2|696
1717502100000|2024-06-04 11:55:00|7282.5|7277.7|7282.5|7279.7|7287.5|7284.7|7279.5|7276.4|722
1717502400000|2024-06-04 12:00:00|7282|7279.2|7280.2|7277.4|7284.5|7281.7|7271.5|7268.4|1251
1717502700000|2024-06-04 12:05:00|7280.5|7277.7|7296.8|7294|7300.8|7297.7|7279.2|7276.4|4200
1717503000000|2024-06-04 12:10:00|7297.5|7294.7|7293|7290.2|7301.8|7298.7|7292.5|7289.5|1486
1717503300000|2024-06-04 12:15:00|7293.5|7290.7|7283.5|7280.7|7297.3|7294.2|7280.5|7277.7|1274
1717503600000|2024-06-04 12:20:00|7283.8|7281|7280|7277.2|7284.8|7281.7|7270.8|7268|1006
1717503900000|2024-06-04 12:25:00|7279.5|7276.7|7293.3|7290.5|7295.5|7292.7|7278.3|7275.2|2448
1717504200000|2024-06-04 12:30:00|7294.1|7291.3|7303.1|7299.3|7306.6|7303.8|7293.1|7290.3|4569
1717504500000|2024-06-04 12:35:00|7302.3|7299.5|7307.1|7304.3|7307.1|7304.3|7292.6|7289.3|1808
1717504800000|2024-06-04 12:40:00|7306.6|7303.8|7306.1|7303.3|7315.1|7312.3|7303.1|7300.1|3652
1717505100000|2024-06-04 12:45:00|7305.6|7302.8|7293.1|7290.3|7311.1|7308.3|7291.6|7288.5|3454
1717505400000|2024-06-04 12:50:00|7293.6|7290.8|7291.1|7288.3|7298.3|7295|7289.8|7286.3|1219
1717505700000|2024-06-04 12:55:00|7290.3|7287.5|7281.1|7278.3|7296.8|7293.8|7281.1|7278|2206
1717506000000|2024-06-04 13:00:00|7280|7277.2|7268.3|7265.5|7291.1|7288.3|7261.1|7258.3|6837
1717506300000|2024-06-04 13:05:00|7268.6|7265.8|7288.6|7285.8|7296.4|7292.8|7263.1|7259.8|4441
1717506600000|2024-06-04 13:10:00|7289.6|7286.8|7262.8|7260|7292.9|7290.1|7259.1|7256.3|6440
1717506900000|2024-06-04 13:15:00|7262.3|7259.5|7294.3|7291.5|7295.6|7292.3|7260.1|7257|2278
1717507200000|2024-06-04 13:20:00|7295.1|7292.3|7300.8|7297|7305.1|7302.3|7283.1|7280.3|2602
1717507500000|2024-06-04 13:25:00|7300.6|7297.8|7309.1|7306.3|7311.1|7308.3|7298.8|7296|2532
1717507800000|2024-06-04 13:30:00|7309.9|7306.1|7287.1|7284.3|7313.9|7311.1|7286.1|7283.3|4186
1717508100000|2024-06-04 13:35:00|7286.8|7284|7308.6|7305.8|7312.6|7309.8|7285.8|7283|2419
1717508400000|2024-06-04 13:40:00|7308.8|7306|7307.6|7304.8|7310.6|7307.8|7299.1|7296.3|2455
1717508700000|2024-06-04 13:45:00|7307.1|7304.3|7283.1|7280.3|7307.6|7304.6|7276.6|7273.8|4206
1717509000000|2024-06-04 13:50:00|7282.6|7279.8|7265.4|7262.6|7285.4|7282.6|7258.8|7256|3993
1717509300000|2024-06-04 13:55:00|7266.1|7263.3|7256.6|7252.8|7270.6|7267.5|7256.3|7252.5|1999
1717509600000|2024-06-04 14:00:00|7257.3|7253.8|7279.1|7276.3|7292.9|7289.8|7256.6|7252.8|4362
1717509900000|2024-06-04 14:05:00|7279.9|7276.1|7272.9|7270.1|7283.9|7281.1|7267.8|7264.5|2141
1717510200000|2024-06-04 14:10:00|7272.1|7269.3|7306.1|7303.3|7309.4|7305.6|7270.1|7267.3|4585
1717510500000|2024-06-04 14:15:00|7305.6|7302.8|7333.9|7331.1|7333.9|7331.1|7305.1|7302.3|5865
1717510800000|2024-06-04 14:20:00|7334.1|7331.3|7326.6|7323.8|7340.4|7337.6|7320.1|7317.3|7239
1717511100000|2024-06-04 14:25:00|7327.6|7324.8|7319.9|7317.1|7336.6|7333.6|7318.6|7315.3|3050
1717511400000|2024-06-04 14:30:00|7320.4|7317.6|7295.9|7292.1|7324.6|7321.3|7294.6|7291.8|3688
1717511700000|2024-06-04 14:35:00|7295.6|7292.8|7285.9|7283.1|7301.9|7298.8|7283.1|7280.1|3428
1717512000000|2024-06-04 14:40:00|7286.9|7283.8|7293.9|7291.1|7296.1|7293.1|7284.6|7281.1|1703
1717512300000|2024-06-04 14:45:00|7294.1|7291.3|7275.4|7272.6|7294.4|7291.6|7270.4|7267.6|3032
1717512600000|2024-06-04 14:50:00|7275.6|7272.8|7301.9|7299.1|7306.9|7303.8|7274.1|7271.3|2925
1717512900000|2024-06-04 14:55:00|7302.1|7299.3|7285.3|7282.5|7303.9|7300.8|7283.3|7280.5|2214
1717513200000|2024-06-04 15:00:00|7286.3|7283.5|7277.8|7275|7288.6|7285.8|7274.1|7271|2211
1717513500000|2024-06-04 15:05:00|7277.6|7274.8|7294.6|7290.8|7300.3|7297.3|7274.1|7271|2522
1717513800000|2024-06-04 15:10:00|7294.3|7291.5|7323.1|7320.3|7326.1|7323.3|7294.1|7290.8|3098
1717514100000|2024-06-04 15:15:00|7324.1|7321.3|7351.4|7348.6|7354.9|7351.8|7323.6|7320.8|6471
1717514400000|2024-06-04 15:20:00|7352.4|7349.6|7323.3|7320.5|7355.6|7352.8|7313.6|7310.5|4346
1717514700000|2024-06-04 15:25:00|7323.8|7321|7331.8|7329|7332.1|7329.3|7314.6|7311.5|1694
1717515000000|2024-06-04 15:30:00|7332.6|7329.8|7322.8|7319|7332.8|7330|7321.1|7318|1563
1717515300000|2024-06-04 15:35:00|7322.1|7319.3|7314.1|7311.3|7325.1|7322.3|7307.1|7304|1359
1717515600000|2024-06-04 15:40:00|7314.8|7312|7300.8|7298|7316.1|7313.3|7291.1|7288.3|1956
1717515900000|2024-06-04 15:45:00|7300.6|7297|7291.1|7288.3|7300.6|7297.8|7287.6|7284.5|1474
1717516200000|2024-06-04 15:50:00|7291.6|7288.8|7296.3|7293.5|7299.1|7296.3|7285.3|7282.5|1168
1717516500000|2024-06-04 15:55:00|7297.1|7294.3|7294.3|7291.5|7299.1|7296.3|7288.3|7285.5|1074
1717516800000|2024-06-04 16:00:00|7294.6|7291.8|7302.3|7299.5|7305.6|7302.8|7294.6|7291.8|1604
1717517100000|2024-06-04 16:05:00|7302.1|7299.3|7307.6|7304.8|7310.6|7307.5|7297.6|7294.5|885
1717517400000|2024-06-04 16:10:00|7307.3|7304.5|7326.8|7324|7329.1|7326.3|7307.3|7304.5|2307
1717517700000|2024-06-04 16:15:00|7327.1|7324.3|7326.1|7323.3|7327.1|7324.3|7317.1|7314|1477
1717518000000|2024-06-04 16:20:00|7325.8|7323|7331.6|7328.8|7333.6|7330.8|7311.6|7308.5|3671
1717518300000|2024-06-04 16:25:00|7331.1|7328.3|7345.1|7342.3|7350.1|7347.3|7330.6|7327.8|6822
1717518600000|2024-06-04 16:30:00|7344.3|7341.5|7326.1|7323.3|7346.1|7343.3|7325.8|7323|2877
1717518900000|2024-06-04 16:35:00|7325.8|7323|7327.8|7324|7336.6|7333.8|7323.1|7320|1845
1717519200000|2024-06-04 16:40:00|7327.6|7324.8|7316.1|7313.3|7328.1|7324.8|7315.1|7312|1931
1717519500000|2024-06-04 16:45:00|7316.8|7314|7323.8|7321|7327.1|7324.3|7316.1|7313.3|1113
1717519800000|2024-06-04 16:50:00|7323.3|7320|7317.8|7315|7323.3|7320.5|7315.1|7312.3|1052
1717520100000|2024-06-04 16:55:00|7318.1|7315.3|7312.1|7309.3|7319.8|7316.8|7312.1|7309|1133
1717520400000|2024-06-04 17:00:00|7312.3|7309.5|7327.6|7324.8|7333.6|7330.5|7312.1|7309|1132
1717520700000|2024-06-04 17:05:00|7328.3|7325.5|7336.1|7333.3|7337.3|7334.5|7324.6|7321|1361
1717521000000|2024-06-04 17:10:00|7336.6|7333.8|7340.1|7337.3|7342.1|7339.3|7335.1|7332.3|1340
1717521300000|2024-06-04 17:15:00|7339.6|7336.8|7340.1|7337.3|7342.1|7339.3|7333.6|7330.5|1042
1717521600000|2024-06-04 17:20:00|7341.3|7337.5|7349.1|7345.3|7352.3|7349.3|7338.1|7335.3|1594
1717521900000|2024-06-04 17:25:00|7348.3|7345.5|7346.6|7343.8|7351.1|7348|7343.6|7340.5|1075
1717522200000|2024-06-04 17:30:00|7346.3|7343.5|7356.1|7353.3|7359.6|7356.5|7345.6|7342.3|4123
1717522500000|2024-06-04 17:35:00|7356.8|7353|7347.3|7343.5|7356.8|7353.8|7342.6|7339.3|1556
1717522800000|2024-06-04 17:40:00|7347.1|7344.3|7354.1|7351.3|7354.1|7351.3|7345.6|7342.8|1017
1717523100000|2024-06-04 17:45:00|7353.6|7350.8|7354.1|7351.3|7356.6|7353.8|7348.6|7345.3|953
1717523400000|2024-06-04 17:50:00|7354.3|7351.5|7349.6|7346.8|7355.3|7352.3|7344|7341.2|1611
1717523700000|2024-06-04 17:55:00|7349.8|7347|7355.6|7352.8|7357.3|7354.5|7349|7346.2|2036
1717524000000|2024-06-04 18:00:00|7356.1|7353.3|7354.5|7351.7|7357.3|7354.3|7349|7346|2319
1717524300000|2024-06-04 18:05:00|7353.5|7350.7|7347.3|7344.5|7358.5|7355.7|7345.5|7342.5|1578
1717524600000|2024-06-04 18:10:00|7347.5|7344.7|7345.5|7342.7|7347.5|7344.7|7338|7335|1738
1717524900000|2024-06-04 18:15:00|7345.8|7343|7331.5|7328.7|7347.8|7344.7|7327.3|7324.5|2560
1717525200000|2024-06-04 18:20:00|7332.5|7329.7|7342.3|7338.5|7345.5|7342.7|7329|7326.2|2449
1717525500000|2024-06-04 18:25:00|7341.5|7338.7|7318.5|7315.7|7342.5|7339.2|7310|7307|9289
1717525800000|2024-06-04 18:30:00|7318.8|7316|7328|7325.2|7329.3|7326.5|7318.5|7315.7|2643
1717526100000|2024-06-04 18:35:00|7328.8|7326|7324.5|7321.7|7330|7326.7|7321.5|7318.5|1037
1717526400000|2024-06-04 18:40:00|7324.3|7321.5|7328.3|7325.5|7328.5|7325.7|7323.5|7320.5|488
1717526700000|2024-06-04 18:45:00|7328.5|7325.7|7336.3|7333.5|7337.3|7334.5|7328.5|7325.5|679
1717527000000|2024-06-04 18:50:00|7336.5|7333.7|7330.5|7327.7|7337.3|7334.2|7330.5|7327.5|461
1717527300000|2024-06-04 18:55:00|7331.3|7328.5|7331.3|7328.5|7333|7330.2|7330.5|7327.2|394
1717527600000|2024-06-04 19:00:00|7331.8|7329|7322|7319.2|7332|7329.2|7320|7317|522
1717527900000|2024-06-04 19:05:00|7321.8|7319|7319.8|7317|7321.8|7319|7317|7314|322
1717528200000|2024-06-04 19:10:00|7320|7317.2|7322|7319.2|7322|7319.2|7319|7316|300
1717528500000|2024-06-04 19:15:00|7321.8|7319|7318.8|7316|7325.8|7323|7316.8|7314|403
1717528800000|2024-06-04 19:20:00|7319|7316.2|7322.8|7320|7323|7320.2|7318.8|7316|227
1717529100000|2024-06-04 19:25:00|7323|7320.2|7324.8|7322|7326.8|7323.7|7323|7320.2|281
1717529400000|2024-06-04 19:30:00|7324.5|7321.7|7323.8|7321|7326.5|7323.7|7323|7320.2|161
1717529700000|2024-06-04 19:35:00|7324|7321.2|7321|7318.2|7325|7322.2|7319|7316|301
1717530000000|2024-06-04 19:40:00|7320.7|7317.9|7321|7318.2|7321.2|7318.4|7319|7316.2|200
1717530300000|2024-06-04 19:45:00|7320.7|7317.9|7321|7318.2|7321|7318.2|7320|7316.9|316
1717530600000|2024-06-04 19:50:00|7321.2|7318.4|7322.7|7319.9|7325|7322.2|7321|7318.2|423
1717530900000|2024-06-04 19:55:00|7322.5|7319.7|7321.7|7317.9|7324.7|7321.2|7321|7317.9|354
1717531200000|2024-06-04 20:00:00|7321|7318.2|7323|7320.2|7324.7|7321.2|7321|7317.9|276
1717531500000|2024-06-04 20:05:00|7324|7320.9|7326.7|7323.9|7327.7|7324.7|7323|7320.2|291
1717531800000|2024-06-04 20:10:00|7327|7323.2|7328|7325.2|7329.5|7326.7|7326.5|7323.2|206
1717532100000|2024-06-04 20:15:00|7327.5|7324.7|7330.7|7327.9|7331.5|7328.7|7327|7323.9|1104
1717532400000|2024-06-04 20:20:00|7330.5|7327.7|7325.5|7322.7|7332|7329.2|7325.5|7322.7|833
1717532700000|2024-06-04 20:25:00|7325.2|7322.4|7325.7|7321.9|7326.7|7322.9|7323.2|7319.7|275
1717533000000|2024-06-04 20:30:00|7325|7322.2|7318.5|7314.7|7330.5|7327.7|7307.5|7304.7|1445
1717533300000|2024-06-04 20:35:00|7318.7|7315.7|7310.5|7307.7|7330.7|7327.9|7310.2|7307.4|1666
1717533600000|2024-06-04 20:40:00|7310|7307.2|7287.2|7284.4|7311.7|7308.7|7285|7282.2|2298
1717533900000|2024-06-04 20:45:00|7288|7285.2|7290.9|7288.1|7292.9|7289.1|7286.7|7283.7|2585
1717534200000|2024-06-04 20:50:00|7290.5|7287.7|7284.4|7280.6|7292.7|7289.4|7282.9|7279.9|1428
1717534500000|2024-06-04 20:55:00|7283.7|7280.9|7285.7|7281.9|7286.2|7282.9|7282.4|7279.6|300
1717538400000|2024-06-04 22:00:00|7277.4|7274.6|7277.4|7274.6|7283.9|7280.4|7277.4|7274.4|335
1717538700000|2024-06-04 22:05:00|7278.4|7275.4|7279.4|7275.6|7280.9|7278.1|7276.9|7273.6|190
1717539000000|2024-06-04 22:10:00|7278.7|7275.9|7282.4|7278.6|7282.4|7279.4|7278.4|7275.4|71
1717539300000|2024-06-04 22:15:00|7282.2|7278.4|7282.4|7278.6|7283.9|7280.9|7281.2|7278.1|55
1717539600000|2024-06-04 22:20:00|7281.9|7278.1|7279.2|7276.4|7282.2|7278.4|7278.4|7275.6|46
1717539900000|2024-06-04 22:25:00|7278.7|7275.9|7278.2|7275.4|7279.4|7276.6|7277.4|7274.6|39
1717540200000|2024-06-04 22:30:00|7278.9|7275.1|7280.9|7278.1|7281.2|7278.1|7278.9|7275.1|73
1717540500000|2024-06-04 22:35:00|7278.2|7275.4|7279.9|7277.1|7280.9|7278.1|7277.4|7274.6|161
1717540800000|2024-06-04 22:40:00|7280.2|7276.4|7281.9|7279.1|7281.9|7279.1|7279.4|7276.4|34
1717541100000|2024-06-04 22:45:00|7282.2|7278.1|7283.9|7281.1|7284.2|7281.4|7281.9|7278.1|99
1717541400000|2024-06-04 22:50:00|7284.2|7280.4|7284.9|7282.1|7286.7|7283.9|7283.9|7280.1|114
1717541700000|2024-06-04 22:55:00|7285.9|7283.1|7286.7|7283.9|7286.7|7283.9|7284.9|7281.6|46
1717542000000|2024-06-04 23:00:00|7287.7|7284.9|7286.7|7283.9|7287.7|7284.9|7285.9|7282.9|55
1717542300000|2024-06-04 23:05:00|7286.9|7284.1|7289.7|7286.9|7289.7|7286.9|7286.9|7283.9|106
1717542600000|2024-06-04 23:10:00|7288.9|7286.1|7288.6|7285.8|7289.7|7286.1|7287.9|7285.1|47
1717542900000|2024-06-04 23:15:00|7288.9|7286.1|7289.6|7285.8|7289.9|7286.8|7288.6|7285.8|38
1717543200000|2024-06-04 23:20:00|7288.9|7286.1|7287.1|7284.3|7288.9|7286.1|7287.1|7284.1|60
1717543500000|2024-06-04 23:25:00|7286.9|7284.1|7285.1|7281.3|7286.9|7284.1|7283.4|7280.3|126
1717543800000|2024-06-04 23:30:00|7284.9|7282.1|7285.1|7282.3|7285.4|7282.6|7284.4|7281.3|54
1717544100000|2024-06-04 23:35:00|7285.4|7282.6|7286.1|7283.3|7286.4|7283.6|7285.4|7282.3|27
1717544400000|2024-06-04 23:40:00|7286.9|7283.1|7289.9|7286.1|7289.9|7286.3|7286.4|7283.1|62
1717544700000|2024-06-04 23:45:00|7290.1|7287.1|7288.9|7286.1|7290.1|7287.3|7288.9|7286.1|44
1717545000000|2024-06-04 23:50:00|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7288.9|7286.1|10
1717545300000|2024-06-04 23:55:00|7289.6|7286.8|7291.1|7288.3|7293.1|7290.1|7288.9|7285.3|231
1717545600000|2024-06-05 00:00:00|7291.9|7289.1|7300.9|7298.1|7301.9|7299.1|7291.1|7288.3|669
1717545900000|2024-06-05 00:05:00|7299.9|7297.1|7298.6|7295.8|7300.6|7297.6|7297.9|7294.6|153
1717546200000|2024-06-05 00:10:00|7298.9|7296.1|7297.9|7294.1|7299.9|7296.8|7295.9|7292.8|124
1717546500000|2024-06-05 00:15:00|7296.9|7293.1|7297.9|7295.1|7299.9|7297.1|7295.9|7293.1|248
1717546800000|2024-06-05 00:20:00|7297.6|7294.8|7303.9|7301.1|7305.1|7302.1|7297.6|7294.8|178
1717547100000|2024-06-05 00:25:00|7303.1|7300.1|7303.9|7301.1|7304.9|7302.1|7302.9|7299.8|93
1717547400000|2024-06-05 00:30:00|7304.1|7301.3|7305.1|7302.3|7305.9|7303.1|7303.9|7301.1|72
1717547700000|2024-06-05 00:35:00|7305.9|7302.1|7303.9|7301.1|7306.1|7303.3|7303.9|7301.1|130
1717548000000|2024-06-05 00:40:00|7304.1|7301.3|7308.1|7304.3|7309.4|7306.6|7303.9|7301.1|103
1717548300000|2024-06-05 00:45:00|7307.9|7305.1|7308.1|7305.3|7310.1|7307.3|7306.4|7303.3|86
1717548600000|2024-06-05 00:50:00|7308.9|7305.1|7305.9|7303.1|7309.1|7306.1|7305.1|7301.8|91
1717548900000|2024-06-05 00:55:00|7306.4|7303.6|7304.9|7302.1|7306.9|7304.1|7304.9|7302.1|185
1717549200000|2024-06-05 01:00:00|7305.6|7302.8|7304.6|7301.8|7312.9|7309.8|7303.9|7300.8|344
1717549500000|2024-06-05 01:05:00|7304.9|7302.1|7300.4|7297.6|7304.9|7302.1|7299.6|7296.8|282
1717549800000|2024-06-05 01:10:00|7299.9|7297.1|7299.9|7297.1|7301.6|7298.8|7295.4|7291.8|203
1717550100000|2024-06-05 01:15:00|7300.6|7297.8|7300.6|7297.8|7301.4|7298.3|7297.9|7294.8|109
1717550400000|2024-06-05 01:20:00|7299.9|7296.8|7307.6|7303.8|7308.6|7305.6|7299.9|7296.8|150
1717550700000|2024-06-05 01:25:00|7306.9|7304.1|7303.6|7300.8|7308.6|7305.8|7302.9|7299.8|149
1717551000000|2024-06-05 01:30:00|7303.9|7300.1|7304.6|7301.8|7309.6|7306.1|7302.9|7299.8|165
1717551300000|2024-06-05 01:35:00|7304.9|7302.1|7306.6|7303.8|7306.6|7303.8|7303.4|7300.6|67
1717551600000|2024-06-05 01:40:00|7307.6|7304.1|7311.3|7308.5|7312.6|7309.8|7306.3|7303.5|137
1717551900000|2024-06-05 01:45:00|7311.6|7308.8|7320.3|7317.5|7322.6|7319.8|7311.6|7308.8|400
1717552200000|2024-06-05 01:50:00|7320.6|7316.8|7316.1|7313.3|7320.8|7318|7316.1|7313.3|312
1717552500000|2024-06-05 01:55:00|7317.1|7313.5|7318.3|7315.5|7318.6|7315.5|7312.3|7309.3|138
1717552800000|2024-06-05 02:00:00|7318.8|7316|7317.3|7314.5|7321.3|7318.5|7316.3|7313.3|177
1717553100000|2024-06-05 02:05:00|7318.1|7314.3|7316.3|7313.5|7319.3|7316.5|7314.3|7311.3|159
1717553400000|2024-06-05 02:10:00|7317.3|7313.8|7313.8|7311|7318.6|7315.5|7311.8|7309|208
1717553700000|2024-06-05 02:15:00|7314.3|7311.5|7314.8|7312|7315.8|7312.8|7313.8|7310.8|52
1717554000000|2024-06-05 02:20:00|7314.6|7311.8|7315.8|7313|7316.8|7314|7314.6|7311.8|98
1717554300000|2024-06-05 02:25:00|7314.8|7312|7315.6|7312.8|7316.1|7313|7313.8|7311|44
1717554600000|2024-06-05 02:30:00|7315.8|7313|7319.8|7317|7322.8|7320|7315.8|7312.8|208
1717554900000|2024-06-05 02:35:00|7320.6|7316.8|7319.6|7316.8|7320.8|7318|7318.3|7315.5|76
1717555200000|2024-06-05 02:40:00|7319.3|7316.5|7318.6|7314.8|7319.6|7316.8|7316.6|7313.8|138
1717555500000|2024-06-05 02:45:00|7317.8|7315|7316.6|7313.8|7318.6|7315.5|7315.3|7312.5|77
1717555800000|2024-06-05 02:50:00|7316.8|7314|7325.3|7321.5|7325.3|7322.5|7316.6|7313.3|174
1717556100000|2024-06-05 02:55:00|7325.1|7322.3|7327.1|7324.3|7327.3|7324.5|7323.3|7320.5|114
1717556400000|2024-06-05 03:00:00|7327.3|7323.5|7323.3|7320.5|7327.6|7324.5|7323.1|7320.3|91
1717556700000|2024-06-05 03:05:00|7323.1|7320.3|7320.1|7317.3|7323.3|7320.5|7318.3|7315.3|224
1717557000000|2024-06-05 03:10:00|7320.3|7317.5|7319.3|7316.5|7322.1|7318.5|7319.1|7316.3|91
1717557300000|2024-06-05 03:15:00|7320.1|7317.3|7320.1|7316.3|7320.8|7317.5|7318.3|7315.3|83
1717557600000|2024-06-05 03:20:00|7319.8|7317|7318.3|7315.5|7320.3|7317.5|7318.1|7315|64
1717557900000|2024-06-05 03:25:00|7319.1|7315.3|7314.1|7310.3|7319.3|7316.3|7313.1|7310.3|199
1717558200000|2024-06-05 03:30:00|7313.8|7311|7315.1|7312.3|7316.1|7313|7313.8|7310.3|125
1717558500000|2024-06-05 03:35:00|7314.8|7312|7313.1|7310.3|7315.1|7312|7312.1|7309.3|97
1717558800000|2024-06-05 03:40:00|7313.3|7309.5|7314.3|7311.5|7315.1|7311.8|7312.3|7309.3|40
1717559100000|2024-06-05 03:45:00|7314.1|7311.3|7312.1|7309.3|7314.1|7311.3|7311.8|7309|31
1717559400000|2024-06-05 03:50:00|7312.3|7309.5|7312.3|7309.5|7314.1|7311|7312.3|7309.2|40
1717559700000|2024-06-05 03:55:00|7312|7309.2|7313|7310.2|7314|7310.5|7311.8|7308.5|50
1717560000000|2024-06-05 04:00:00|7313.3|7310.5|7314.3|7311.5|7315.3|7312.5|7313.3|7310.2|67
1717560300000|2024-06-05 04:05:00|7314|7311.2|7315.3|7312.5|7315.3|7312.5|7313.3|7310.5|24
1717560600000|2024-06-05 04:10:00|7315|7311.2|7316|7313.2|7317.3|7314.5|7313.3|7310.2|172
1717560900000|2024-06-05 04:15:00|7316.3|7313.5|7317.8|7315|7318|7315.2|7316.3|7313.2|25
1717561200000|2024-06-05 04:20:00|7317.3|7314.5|7315|7312.2|7317.3|7314.5|7315|7312.2|31
1717561500000|2024-06-05 04:25:00|7315.3|7312.5|7313|7310.2|7315.3|7312.5|7312.3|7309.5|28
1717561800000|2024-06-05 04:30:00|7313.3|7310.5|7315|7312.2|7317.3|7314.5|7313|7310.2|54
1717562100000|2024-06-05 04:35:00|7315.3|7312.5|7313|7310.2|7315.3|7312.5|7313|7310.2|75
1717562400000|2024-06-05 04:40:00|7312.5|7309.7|7313|7310.2|7313.3|7310.5|7312|7309.2|35
1717562700000|2024-06-05 04:45:00|7313.3|7310.5|7315|7311.2|7315.5|7312|7313|7310.2|48
1717563000000|2024-06-05 04:50:00|7315.3|7312.5|7316.3|7313.5|7318|7315.2|7315|7312.2|43
1717563300000|2024-06-05 04:55:00|7316|7313.2|7312|7309.2|7316.3|7313.5|7311.8|7309|74
1717563600000|2024-06-05 05:00:00|7311.8|7308.2|7315|7312.2|7315.3|7312.5|7311.8|7308.2|45
1717563900000|2024-06-05 05:05:00|7315.3|7312.5|7315|7312.2|7315.3|7312.5|7313.8|7311|40
1717564200000|2024-06-05 05:10:00|7314.8|7312|7314|7311.2|7315|7312.2|7314|7311.2|26
1717564500000|2024-06-05 05:15:00|7314.3|7310.5|7312|7309.2|7314.3|7311|7311.3|7308.5|78
1717564800000|2024-06-05 05:20:00|7311.8|7309|7312|7309.2|7316|7313|7311.3|7308|67
1717565100000|2024-06-05 05:25:00|7312.3|7309.5|7312|7309.2|7313.3|7310.5|7311.3|7308.2|40
1717565400000|2024-06-05 05:30:00|7312.3|7309.5|7311.8|7309|7314|7310.7|7311.3|7308.2|93
1717565700000|2024-06-05 05:35:00|7311.3|7308.5|7309|7306.2|7312.3|7309.2|7308|7305.2|136
1717566000000|2024-06-05 05:40:00|7309.3|7306.5|7307.3|7304.5|7310.3|7307.5|7306|7303.2|79
1717566300000|2024-06-05 05:45:00|7307|7304.2|7308.3|7305.5|7309.3|7306.2|7306.3|7303.2|70
1717566600000|2024-06-05 05:50:00|7308|7305.2|7308.3|7305.5|7309.3|7306.5|7306.3|7303.2|77
1717566900000|2024-06-05 05:55:00|7308|7305.2|7313|7310.2|7313.3|7310.5|7307|7304.2|93
1717567200000|2024-06-05 06:00:00|7313.3|7309.5|7316|7313.2|7318|7315.2|7311|7308.2|132
1717567500000|2024-06-05 06:05:00|7315.7|7312.9|7312|7309.2|7316|7313.2|7311.3|7308.2|145
1717567800000|2024-06-05 06:10:00|7311.7|7308.9|7310.3|7307.5|7312.3|7309.5|7307|7304.2|184
1717568100000|2024-06-05 06:15:00|7309.7|7306.5|7307|7304.2|7310|7306.9|7305.3|7302.2|145
1717568400000|2024-06-05 06:20:00|7308|7304.5|7308.3|7305.5|7311.3|7308.5|7307.3|7304.2|140
1717568700000|2024-06-05 06:25:00|7308|7305.2|7311|7308.2|7312|7309.2|7303.2|7300.2|357
1717569000000|2024-06-05 06:30:00|7310.7|7307.9|7315.7|7312.9|7318|7314.9|7310.7|7307.2|549
1717569300000|2024-06-05 06:35:00|7316|7313.2|7317|7314.2|7318.7|7315.9|7314.7|7311.9|196
1717569600000|2024-06-05 06:40:00|7316.7|7313.9|7312.7|7309.9|7318.2|7315.4|7312|7308.9|123
1717569900000|2024-06-05 06:45:00|7313|7309.2|7313|7310.2|7313.2|7310.2|7311|7307.9|144
1717570200000|2024-06-05 06:50:00|7312.2|7309.2|7309|7305.2|7315|7311.9|7308.2|7305.2|147
1717570500000|2024-06-05 06:55:00|7308.2|7305.4|7311|7307.2|7314|7310.9|7306.2|7303.2|130
1717570800000|2024-06-05 07:00:00|7310.2|7307.4|7313.7|7310.9|7318|7314.9|7310.2|7307.2|483
1717571100000|2024-06-05 07:05:00|7313.2|7310.4|7310.2|7307.4|7314|7311.2|7307|7304.2|313
1717571400000|2024-06-05 07:10:00|7310.7|7307.9|7305.2|7302.4|7314|7310.9|7305.2|7302.2|304
1717571700000|2024-06-05 07:15:00|7306|7302.2|7307.7|7304.9|7309|7306.2|7304.7|7301.9|391
1717572000000|2024-06-05 07:20:00|7308|7304.2|7319.5|7316.7|7320.7|7316.9|7307|7304.2|513
1717572300000|2024-06-05 07:25:00|7319.7|7315.7|7330.7|7327.9|7330.7|7327.9|7315|7311.7|714
1717572600000|2024-06-05 07:30:00|7331.2|7328.4|7331.5|7328.7|7333.7|7330.9|7326.5|7323.7|721
1717572900000|2024-06-05 07:35:00|7331.2|7328.4|7338.5|7335.7|7339.5|7336.7|7330.5|7327.4|667
1717573200000|2024-06-05 07:40:00|7337.7|7334.9|7337.5|7334.7|7341.5|7338.1|7337.2|7333.7|522
1717573500000|2024-06-05 07:45:00|7337.2|7334.4|7333.2|7330.4|7338.9|7335.4|7331.2|7328.4|711
1717573800000|2024-06-05 07:50:00|7333.5|7330.7|7324.5|7321.7|7334.5|7331.4|7324.5|7321.7|531
1717574100000|2024-06-05 07:55:00|7324.7|7321.9|7337.4|7333.6|7337.4|7334.4|7322.7|7319.9|485
1717574400000|2024-06-05 08:00:00|7337.2|7334.4|7338.2|7335.4|7338.7|7335.6|7331.4|7328.4|463
1717574700000|2024-06-05 08:05:00|7338.4|7335.6|7337.4|7334.6|7346.2|7343.4|7335.4|7332.6|1618
1717575000000|2024-06-05 08:10:00|7337.2|7334.4|7344.2|7341.4|7345.2|7342.4|7334.2|7331.4|523
1717575300000|2024-06-05 08:15:00|7343.7|7340.9|7343.7|7339.9|7345.9|7342.9|7335.9|7332.9|699
1717575600000|2024-06-05 08:20:00|7342.9|7340.1|7341.7|7338.9|7344.9|7342.1|7335.2|7332.1|553
1717575900000|2024-06-05 08:25:00|7341.9|7338.1|7332.7|7329.9|7342.7|7339.9|7328.2|7324.6|1176
1717576200000|2024-06-05 08:30:00|7332.9|7330.1|7334.4|7331.6|7343.2|7340.4|7332.2|7329.1|992
1717576500000|2024-06-05 08:35:00|7335.2|7332.4|7336.2|7333.4|7340.4|7337.4|7328.4|7325.6|566
1717576800000|2024-06-05 08:40:00|7336.4|7333.6|7322.4|7319.6|7338.2|7335.4|7319.9|7317.1|839
1717577100000|2024-06-05 08:45:00|7322.7|7319.9|7322.7|7319.9|7324.7|7321.6|7319.4|7316.6|460
1717577400000|2024-06-05 08:50:00|7322.4|7319.6|7311.4|7308.6|7323.4|7320.4|7307.7|7304.6|729
1717577700000|2024-06-05 08:55:00|7310.7|7307.9|7301.4|7298.6|7315.7|7312.9|7297.7|7294.9|852
1717578000000|2024-06-05 09:00:00|7302.4|7299.6|7286.2|7283.4|7302.7|7299.9|7284.2|7280.7|1337
1717578300000|2024-06-05 09:05:00|7285.9|7283.1|7288.4|7285.6|7292.7|7289.9|7280.2|7277.1|1761
1717578600000|2024-06-05 09:10:00|7288.7|7284.9|7295.7|7291.9|7298.7|7295.9|7278.2|7275.1|1354
1717578900000|2024-06-05 09:15:00|7294.7|7291.6|7309.9|7307.1|7310.2|7307.4|7291.7|7288.9|808
1717579200000|2024-06-05 09:20:00|7310.2|7306.4|7313.6|7310.8|7320.6|7317.3|7308.2|7305.1|780
1717579500000|2024-06-05 09:25:00|7313.2|7310.4|7322.6|7319.8|7327.6|7324.6|7312.9|7309.8|591
1717579800000|2024-06-05 09:30:00|7323.6|7320.6|7328.1|7325.3|7331.1|7327.8|7318.4|7315.6|528
1717580100000|2024-06-05 09:35:00|7328.4|7324.6|7332.1|7329.3|7333.1|7329.8|7322.1|7319.3|397
1717580400000|2024-06-05 09:40:00|7332.4|7329.6|7327.4|7324.6|7333.1|7329.8|7325.1|7321.8|276
1717580700000|2024-06-05 09:45:00|7328.1|7325.3|7329.1|7326.3|7330.4|7327.6|7324.4|7321.6|269
1717581000000|2024-06-05 09:50:00|7329.4|7326.6|7320.4|7317.6|7333.4|7330.3|7319.4|7316.6|391
1717581300000|2024-06-05 09:55:00|7319.4|7316.6|7313.4|7310.6|7320.6|7317.6|7311.6|7308.8|242
1717581600000|2024-06-05 10:00:00|7312.9|7310.1|7306.6|7303.8|7313.6|7310.6|7303.4|7299.6|310
1717581900000|2024-06-05 10:05:00|7306.4|7303.6|7301.9|7299.1|7306.6|7303.8|7296.9|7293.1|386
1717582200000|2024-06-05 10:10:00|7301.1|7298.3|7319.6|7316.8|7321.6|7318.8|7299.9|7296.1|534
1717582500000|2024-06-05 10:15:00|7318.6|7315.8|7325.4|7322.6|7330.6|7327.6|7318.6|7315.8|350
1717582800000|2024-06-05 10:20:00|7326.4|7322.8|7334.4|7331.6|7335.4|7332.3|7324.6|7321.6|341
1717583100000|2024-06-05 10:25:00|7334.1|7331.3|7332.4|7329.6|7336.4|7333.3|7329.4|7326.6|248
1717583400000|2024-06-05 10:30:00|7333.1|7329.3|7332.6|7329.8|7333.6|7330.6|7329.6|7326.3|220
1717583700000|2024-06-05 10:35:00|7333.4|7329.6|7326.9|7324.1|7335.4|7332.6|7322.9|7320.1|537
1717584000000|2024-06-05 10:40:00|7326.4|7323.6|7333.6|7330.8|7336.4|7333.6|7324.9|7322.1|303
1717584300000|2024-06-05 10:45:00|7334.4|7330.6|7334.6|7331.8|7335.6|7332.6|7330.4|7326.8|355
1717584600000|2024-06-05 10:50:00|7334.4|7331.6|7333.9|7331.1|7335.9|7332.8|7330.6|7327.6|273
1717584900000|2024-06-05 10:55:00|7334.6|7331.8|7338.1|7335.3|7339.9|7336.8|7329.9|7326.8|350
1717585200000|2024-06-05 11:00:00|7337.6|7334.8|7337.6|7333.8|7338.1|7335.3|7329.4|7326.3|557
1717585500000|2024-06-05 11:05:00|7336.9|7334.1|7343.3|7340.5|7344.1|7341.3|7333.6|7330.8|509
1717585800000|2024-06-05 11:10:00|7344.1|7341.3|7342.3|7339.5|7346.3|7342.8|7341.3|7338.5|511
1717586100000|2024-06-05 11:15:00|7342.1|7339.3|7344.1|7341.3|7349.1|7346.3|7341.3|7338.5|677
1717586400000|2024-06-05 11:20:00|7343.8|7341|7342.8|7340|7348.8|7345.3|7342.8|7339.8|1093
1717586700000|2024-06-05 11:25:00|7342.1|7339|7336.1|7333.3|7343.8|7341|7334.3|7331|568
1717587000000|2024-06-05 11:30:00|7335.1|7332.3|7334.8|7332|7337.6|7334.8|7331.1|7328|418
1717587300000|2024-06-05 11:35:00|7335.1|7332.3|7345.1|7342.3|7346.1|7343.3|7329.3|7326.5|945
1717587600000|2024-06-05 11:40:00|7344.8|7342|7353.3|7350.5|7354.3|7351.2|7344.1|7340.8|1159
1717587900000|2024-06-05 11:45:00|7353|7350.2|7357|7354.2|7359|7356.2|7352.3|7349.2|918
1717588200000|2024-06-05 11:50:00|7357.8|7355|7353|7350.2|7358.3|7355.2|7352.5|7349.5|515
1717588500000|2024-06-05 11:55:00|7352.5|7349.7|7345.3|7342.5|7352.5|7349.7|7336.5|7333.5|696
1717588800000|2024-06-05 12:00:00|7344.5|7341.5|7354|7351.2|7356|7352.7|7338.5|7335.5|998
1717589100000|2024-06-05 12:05:00|7353.5|7350.7|7355.5|7352.7|7361.8|7358.7|7351|7348.2|2318
1717589400000|2024-06-05 12:10:00|7354.5|7351.7|7349|7346.2|7355.5|7352.7|7343.8|7341|812
1717589700000|2024-06-05 12:15:00|7349.8|7346|7350.8|7348|7354|7351|7346.8|7344|400
1717590000000|2024-06-05 12:20:00|7351.5|7348.7|7351.8|7349|7358|7355.2|7347.8|7345|1183
1717590300000|2024-06-05 12:25:00|7351|7348.2|7353.8|7351|7359.8|7357|7350|7347.2|459
1717590600000|2024-06-05 12:30:00|7354|7351.2|7354.7|7351.9|7359.5|7356.7|7352|7349|739
1717590900000|2024-06-05 12:35:00|7355|7352.2|7352.7|7349.9|7357|7353.9|7345|7341.9|711
1717591200000|2024-06-05 12:40:00|7352|7349.2|7353|7350.2|7359.7|7356.9|7349|7346.2|874
1717591500000|2024-06-05 12:45:00|7352.3|7349.5|7367.7|7363.9|7370|7367.2|7351|7348.2|1439
1717591800000|2024-06-05 12:50:00|7367|7364.2|7376|7373.2|7378.2|7375.2|7361.7|7358.9|2902
1717592100000|2024-06-05 12:55:00|7376.2|7372.4|7355|7352.2|7377.2|7374.4|7355|7352|2962
1717592400000|2024-06-05 13:00:00|7354|7351.2|7357.7|7354.9|7362.3|7359.5|7338.5|7335.2|4969
1717592700000|2024-06-05 13:05:00|7358.5|7355.7|7341.3|7338.5|7359|7355.7|7336.3|7333.5|2242
1717593000000|2024-06-05 13:10:00|7341.7|7338.9|7344.5|7341.7|7358|7354.9|7340.5|7337.5|1419
1717593300000|2024-06-05 13:15:00|7344.7|7340.9|7350.5|7347.7|7351|7348.2|7338|7334.2|1523
1717593600000|2024-06-05 13:20:00|7351.7|7348.9|7349|7346.2|7356|7353.2|7343|7339.9|1358
1717593900000|2024-06-05 13:25:00|7349.5|7346.7|7354.7|7350.9|7355|7352.2|7339.7|7336.7|1436
1717594200000|2024-06-05 13:30:00|7354.5|7351.7|7350|7347.2|7359.7|7356.7|7342|7339.2|2228
1717594500000|2024-06-05 13:35:00|7350.2|7346.4|7359|7356.2|7367.7|7364.9|7346|7343.2|1774
1717594800000|2024-06-05 13:40:00|7359.7|7356.9|7349.7|7346.9|7364|7361.2|7349|7345.7|901
1717595100000|2024-06-05 13:45:00|7350|7346.2|7336|7333.2|7354|7350.9|7322.5|7319.7|5069
1717595400000|2024-06-05 13:50:00|7336.2|7333.4|7343.2|7340.4|7356.4|7353.6|7319.8|7317|4119
1717595700000|2024-06-05 13:55:00|7344.2|7341.4|7354|7351.2|7362.7|7359.9|7329.5|7326.4|3542
1717596000000|2024-06-05 14:00:00|7354.4|7351.6|7352.7|7349.9|7358|7355.2|7341|7337.9|3620
1717596300000|2024-06-05 14:05:00|7353.7|7350.9|7355|7352.2|7362.7|7359.9|7349|7346.2|2406
1717596600000|2024-06-05 14:10:00|7355.7|7351.9|7331|7328.2|7358.7|7355.9|7329|7326.2|2077
1717596900000|2024-06-05 14:15:00|7331.5|7328.7|7346|7343.2|7349|7346.2|7328.2|7325.4|1393
1717597200000|2024-06-05 14:20:00|7345.7|7342.9|7360.4|7357.6|7361.4|7358.2|7337.2|7334.4|2159
1717597500000|2024-06-05 14:25:00|7360|7357.2|7354.7|7350.9|7365|7361.9|7343.9|7339.8|1720
1717597800000|2024-06-05 14:30:00|7353.7|7350.4|7351.7|7348.9|7376.7|7373.6|7341.5|7338.4|5554
1717598100000|2024-06-05 14:35:00|7352|7348.2|7340.7|7337.9|7358.7|7355.9|7327.9|7325.1|2310
1717598400000|2024-06-05 14:40:00|7340.9|7338.1|7330.9|7328.1|7352.4|7349.4|7328.2|7325.4|1985
1717598700000|2024-06-05 14:45:00|7331.2|7328.4|7329.7|7326.9|7337.2|7334.4|7319|7316.2|4785
1717599000000|2024-06-05 14:50:00|7329.5|7326.7|7345.5|7342.7|7352.2|7349.1|7329.5|7325.9|4414
1717599300000|2024-06-05 14:55:00|7345.7|7342.9|7342.9|7340.1|7354.2|7351.4|7340.2|7337.4|1412
1717599600000|2024-06-05 15:00:00|7342.7|7339.9|7328.5|7325.7|7342.7|7339.9|7321|7317.9|1964
1717599900000|2024-06-05 15:05:00|7328|7325.2|7305.2|7302.4|7328.7|7325.9|7299.3|7296|4393
1717600200000|2024-06-05 15:10:00|7305|7302.2|7304.2|7300.4|7308.5|7305.4|7293.5|7290.4|1685
1717600500000|2024-06-05 15:15:00|7305|7301.4|7297.2|7294.4|7316|7313.2|7293.5|7290.7|2072
1717600800000|2024-06-05 15:20:00|7296.8|7294|7293.8|7290|7301.5|7298.7|7286|7283.2|4539
1717601100000|2024-06-05 15:25:00|7293|7290.2|7295.2|7292.4|7299.5|7296.7|7283.8|7281|1310
1717601400000|2024-06-05 15:30:00|7295.5|7292.7|7322|7319.2|7326.2|7323.4|7295.5|7292.4|3414
1717601700000|2024-06-05 15:35:00|7322.4|7319.6|7353.9|7351.1|7353.9|7351.1|7322|7318.9|3105
1717602000000|2024-06-05 15:40:00|7354.9|7352.1|7349.4|7346.6|7358.9|7355.6|7344.9|7341.6|1719
1717602300000|2024-06-05 15:45:00|7349.9|7347.1|7350.2|7347.4|7352.9|7349.6|7343.4|7340.6|1474
1717602600000|2024-06-05 15:50:00|7350.9|7348.1|7351.4|7348.6|7359.9|7357.1|7349.7|7346.4|1514
1717602900000|2024-06-05 15:55:00|7351.9|7349.1|7353.9|7350.1|7354.9|7351.6|7341.4|7338.6|1592
1717603200000|2024-06-05 16:00:00|7354.2|7350.4|7353.6|7350.8|7356.9|7354.1|7346.2|7342.6|1556
1717603500000|2024-06-05 16:05:00|7354.6|7350.6|7347.2|7344.4|7357.6|7354.6|7346.9|7344.1|1523
1717603800000|2024-06-05 16:10:00|7348.2|7345.4|7347.9|7344.1|7351.2|7348.1|7342.4|7339.6|946
1717604100000|2024-06-05 16:15:00|7347.2|7344.4|7371.4|7368.6|7372.1|7369.1|7346.9|7344.1|1918
1717604400000|2024-06-05 16:20:00|7371.1|7368.3|7372.1|7369.3|7373.4|7370.6|7365.4|7362.6|1664
1717604700000|2024-06-05 16:25:00|7371.8|7369|7379.6|7376.8|7385.3|7382.5|7371.8|7369|4121
1717605000000|2024-06-05 16:30:00|7379.8|7377|7379.8|7377|7386.6|7383.5|7375.8|7373|2001
1717605300000|2024-06-05 16:35:00|7379.1|7376.3|7388.3|7385.5|7389.8|7386.5|7377.8|7375|2603
1717605600000|2024-06-05 16:40:00|7388.6|7384.8|7389.1|7386.3|7398.1|7395|7387.3|7384.5|2242
1717605900000|2024-06-05 16:45:00|7389.3|7385.5|7387.3|7384.5|7393.6|7390.3|7380.6|7377.5|2047
1717606200000|2024-06-05 16:50:00|7387.6|7384.8|7387.3|7384.5|7393|7390|7383.8|7381|1245
1717606500000|2024-06-05 16:55:00|7387.8|7385|7392|7389.2|7396|7393|7385.3|7382.2|1165
1717606800000|2024-06-05 17:00:00|7393.3|7390.5|7385.3|7381.5|7394.3|7391.5|7382.3|7379.5|3872
1717607100000|2024-06-05 17:05:00|7385|7382.2|7387|7384.2|7392.6|7389.3|7384.3|7381.2|691
1717607400000|2024-06-05 17:10:00|7387.3|7384.5|7402.7|7399.9|7403|7399.9|7387.3|7384|2390
1717607700000|2024-06-05 17:15:00|7401.7|7398.9|7400.2|7397.4|7402|7398.9|7393.5|7390.7|1646
1717608000000|2024-06-05 17:20:00|7401|7397.2|7401.5|7398.7|7407.2|7404.4|7399.8|7396.7|1861
1717608300000|2024-06-05 17:25:00|7401.2|7398.4|7400.2|7397.4|7406|7402.9|7398.2|7395.4|1445
1717608600000|2024-06-05 17:30:00|7400.5|7397.7|7398.5|7395.7|7400.5|7397.7|7391.2|7388.4|1130
1717608900000|2024-06-05 17:35:00|7398.8|7396|7396.8|7394|7408.5|7405.7|7395.8|7392.7|1102
1717609200000|2024-06-05 17:40:00|7397.2|7394.4|7397|7394.2|7400|7397|7394|7391.2|987
1717609500000|2024-06-05 17:45:00|7397.3|7394.5|7398.8|7396|7399.8|7397|7391.8|7389|1767
1717609800000|2024-06-05 17:50:00|7399.2|7396.4|7401.7|7398.9|7408.5|7405.7|7397.8|7394.7|1089
1717610100000|2024-06-05 17:55:00|7402.7|7399.9|7406.5|7402.7|7407.7|7404.9|7401.7|7398.9|777
1717610400000|2024-06-05 18:00:00|7405.7|7403.7|7398.7|7395.9|7409.2|7406.4|7396.5|7393.7|1866
1717610700000|2024-06-05 18:05:00|7398.5|7395.7|7393.7|7390.9|7398.5|7395.7|7391|7388.2|1971
1717611000000|2024-06-05 18:10:00|7392.7|7389.9|7390.7|7387.9|7392.7|7389.9|7381|7378|2639
1717611300000|2024-06-05 18:15:00|7391|7387.2|7397.2|7394.4|7400.5|7397.4|7387.5|7384.7|4285
1717611600000|2024-06-05 18:20:00|7397.9|7394.1|7387.7|7384.9|7398.5|7395.4|7381.3|7378.5|3233
1717611900000|2024-06-05 18:25:00|7386.7|7383.9|7395.5|7391.7|7398.7|7395.9|7383.7|7380.7|9276
1717612200000|2024-06-05 18:30:00|7395.2|7392.4|7396.2|7393.4|7399.2|7396.4|7392.5|7389.4|4656
1717612500000|2024-06-05 18:35:00|7396.5|7393.7|7395.7|7392.9|7403.5|7400.4|7395.5|7392.7|2036
1717612800000|2024-06-05 18:40:00|7395.5|7392.7|7399.2|7396.4|7399.5|7396.7|7394.2|7391.4|881
1717613100000|2024-06-05 18:45:00|7398.7|7395.9|7399.2|7396.4|7399.7|7396.9|7397.2|7393.9|428
1717613400000|2024-06-05 18:50:00|7400.5|7396.7|7407.2|7404.4|7409.2|7406.4|7400|7396.7|955
1717613700000|2024-06-05 18:55:00|7406.9|7403.4|7405.9|7403.1|7408.2|7405.1|7405.2|7402.1|570
1717614000000|2024-06-05 19:00:00|7405.7|7402.9|7405.2|7402.4|7406.9|7404.1|7403.2|7400.1|568
1717614300000|2024-06-05 19:05:00|7404.2|7401.4|7408.2|7405.4|7409.2|7406.4|7403.2|7400.1|561
1717614600000|2024-06-05 19:10:00|7407.9|7405.1|7403.9|7401.1|7409.2|7406.4|7402.9|7400.1|317
1717614900000|2024-06-05 19:15:00|7403.6|7400.8|7398.9|7396.1|7404.2|7401.4|7394.9|7392.1|570
1717615200000|2024-06-05 19:20:00|7399.2|7396.4|7409.6|7406.8|7410.6|7407.8|7399.2|7396.1|1876
1717615500000|2024-06-05 19:25:00|7408.6|7405.8|7405.6|7402.8|7409.6|7406.8|7405.6|7402.8|451
1717615800000|2024-06-05 19:30:00|7405.4|7402.6|7401.9|7399.1|7406.6|7403.8|7401.6|7398.8|335
1717616100000|2024-06-05 19:35:00|7402.9|7399.6|7400.6|7397.8|7403.9|7400.8|7400.6|7397.1|1073
1717616400000|2024-06-05 19:40:00|7400.4|7397.6|7400.6|7397.8|7401.2|7398.4|7399.2|7396.1|763
1717616700000|2024-06-05 19:45:00|7400.9|7398.1|7399.9|7397.1|7400.9|7398.1|7398.2|7395.1|289
1717617000000|2024-06-05 19:50:00|7399.6|7396.8|7399.6|7396.8|7400.9|7397.8|7397.6|7394.8|232
1717617300000|2024-06-05 19:55:00|7400.4|7397.6|7401.1|7398.3|7403.9|7400.8|7400.4|7397.6|541
1717617600000|2024-06-05 20:00:00|7401.9|7398.1|7401.1|7397.3|7403.9|7401.1|7400.1|7397.1|282
1717617900000|2024-06-05 20:05:00|7400.4|7397.6|7401.9|7398.1|7402.4|7399.3|7400.1|7396.8|184
1717618200000|2024-06-05 20:10:00|7401.1|7398.3|7402.1|7399.3|7402.9|7400.1|7400.1|7397.1|142
1717618500000|2024-06-05 20:15:00|7402.9|7399.1|7403.1|7400.3|7403.1|7400.3|7401.1|7398.1|154
1717618800000|2024-06-05 20:20:00|7402.9|7400.1|7402.1|7399.3|7403.1|7400.3|7401.9|7398.3|49
1717619100000|2024-06-05 20:25:00|7401.9|7399.1|7403.1|7400.3|7403.1|7400.3|7401.9|7399.1|126
1717619400000|2024-06-05 20:30:00|7404.1|7401.3|7407.6|7404.8|7408.9|7405.8|7404.1|7401.3|311
1717619700000|2024-06-05 20:35:00|7408.6|7405.8|7407.6|7404.8|7408.6|7405.8|7406.1|7403.3|282
1717620000000|2024-06-05 20:40:00|7407.9|7405.1|7413.6|7410.8|7414.9|7412.1|7407.9|7405.1|492
1717620300000|2024-06-05 20:45:00|7413.3|7410.5|7414.1|7411.3|7414.9|7411.8|7412.1|7409.1|192
1717620600000|2024-06-05 20:50:00|7413.9|7411.1|7418.8|7415|7419.8|7416.8|7413.6|7410.8|292
1717620900000|2024-06-05 20:55:00|7418.1|7415.3|7418.8|7416|7420.1|7417|7417.1|7414|219
1717624800000|2024-06-05 22:00:00|7421.8|7418|7420.1|7417.3|7423.5|7420.7|7418.3|7415.3|271
1717625100000|2024-06-05 22:05:00|7420.8|7417|7421.1|7418.3|7421.8|7419|7419.1|7416|127
1717625400000|2024-06-05 22:10:00|7421.8|7418|7419.1|7416.3|7421.8|7419|7419.1|7416|100
1717625700000|2024-06-05 22:15:00|7418.8|7416|7418.1|7415.3|7419.1|7416.3|7418.1|7415|67
1717626000000|2024-06-05 22:20:00|7417.6|7414.8|7418.1|7414.3|7418.3|7415.3|7417.1|7414|35
1717626300000|2024-06-05 22:25:00|7417.8|7414|7419.8|7416|7420.1|7417|7417.1|7414|138
1717626600000|2024-06-05 22:30:00|7419.5|7416.7|7420.8|7418|7420.8|7418|7419.1|7416|27
1717626900000|2024-06-05 22:35:00|7423.5|7420.7|7427.3|7424.5|7428.5|7425.5|7423.5|7420.7|675
1717627200000|2024-06-05 22:40:00|7428|7424.2|7427.5|7424.7|7429.5|7426.5|7426.5|7423.4|82
1717627500000|2024-06-05 22:45:00|7427.8|7424|7426.8|7424|7427.8|7424|7425.5|7422.7|31
1717627800000|2024-06-05 22:50:00|7426.5|7423.7|7426.5|7422.7|7426.8|7424|7425.5|7422.4|25
1717628100000|2024-06-05 22:55:00|7427.5|7423.7|7428.5|7425.7|7428.5|7425.7|7427.5|7423.7|37
1717628400000|2024-06-05 23:00:00|7428.2|7425.4|7429|7426.2|7429.2|7426.4|7428|7425.2|50
1717628700000|2024-06-05 23:05:00|7429.2|7426.4|7428.5|7425.7|7430.2|7426.7|7428.2|7425.4|76
1717629000000|2024-06-05 23:10:00|7429.2|7425.4|7430.2|7427.4|7431.2|7427.7|7427.5|7424.7|109
1717629300000|2024-06-05 23:15:00|7429.5|7426.4|7429.5|7426.7|7429.5|7426.7|7428.5|7425.4|18
1717629600000|2024-06-05 23:20:00|7429.2|7426.4|7429.2|7426.4|7429.5|7426.7|7429|7425.4|8
1717629900000|2024-06-05 23:25:00|7429.5|7426.7|7428.5|7424.7|7430.2|7426.7|7427.5|7424.4|43
1717630200000|2024-06-05 23:30:00|7428.2|7425.4|7428.5|7425.7|7428.5|7425.7|7428.2|7424.7|17
1717630500000|2024-06-05 23:35:00|7428.2|7425.4|7430.5|7427.7|7431.7|7428.7|7428.2|7425.4|80
1717630800000|2024-06-05 23:40:00|7431.5|7428.7|7430.5|7427.7|7431.7|7428.7|7430.5|7427.4|48
1717631100000|2024-06-05 23:45:00|7431.5|7428.4|7430.5|7427.7|7431.7|7428.7|7430.5|7427.7|55
1717631400000|2024-06-05 23:50:00|7431.2|7427.4|7430.2|7427.4|7431.5|7427.7|7430.2|7427.4|16
1717631700000|2024-06-05 23:55:00|7430.5|7427.7|7430.5|7427.7|7431|7427.7|7429.5|7426.4|16
1717632000000|2024-06-06 00:00:00|7430.2|7427.4|7438.9|7436.1|7438.9|7436.1|7430|7426.7|1052
1717632300000|2024-06-06 00:05:00|7439.2|7436.4|7440.9|7438.1|7443.9|7440.4|7438.9|7436.1|320
1717632600000|2024-06-06 00:10:00|7440.5|7437.7|7439.9|7437.1|7442.2|7439.4|7438.9|7436.1|122
1717632900000|2024-06-06 00:15:00|7440.2|7437.4|7441.9|7439.1|7444.2|7440.9|7440.2|7437.1|114
1717633200000|2024-06-06 00:20:00|7442.2|7439.4|7443.9|7441.1|7444.9|7442.1|7441.9|7439.1|116
1717633500000|2024-06-06 00:25:00|7443.5|7440.7|7441.9|7439.1|7443.5|7440.7|7439.9|7437.1|169
1717633800000|2024-06-06 00:30:00|7441.2|7438.1|7439.9|7437.1|7441.2|7438.4|7437.9|7435.1|138
1717634100000|2024-06-06 00:35:00|7439.4|7436.6|7438.2|7435.4|7442.2|7438.6|7437.9|7435.1|47
1717634400000|2024-06-06 00:40:00|7438.4|7435.6|7435.9|7433.1|7438.9|7436.1|7435.2|7432.4|123
1717634700000|2024-06-06 00:45:00|7436.2|7432.4|7442.2|7439.4|7442.4|7439.6|7435.4|7432.4|94
1717635000000|2024-06-06 00:50:00|7442.9|7439.1|7439.4|7436.6|7444.2|7440.4|7439.4|7436.4|70
1717635300000|2024-06-06 00:55:00|7439.9|7437.1|7439.2|7436.4|7440.2|7437.4|7437.9|7435.1|76
1717635600000|2024-06-06 01:00:00|7438.9|7436.1|7430.9|7428.1|7441.2|7438.1|7428.9|7426.1|599
1717635900000|2024-06-06 01:05:00|7431.2|7428.4|7428.4|7424.6|7431.2|7428.4|7426.9|7424.1|284
1717636200000|2024-06-06 01:10:00|7428.9|7425.6|7437.2|7434.4|7442.4|7439.6|7428.4|7425.4|360
1717636500000|2024-06-06 01:15:00|7436.4|7433.4|7436.1|7433.3|7439.4|7436.6|7433.9|7430.6|84
1717636800000|2024-06-06 01:20:00|7435.9|7432.1|7429.9|7427.1|7436.1|7433.3|7428.9|7426.1|132
1717637100000|2024-06-06 01:25:00|7428.9|7426.1|7439.6|7436.8|7440.6|7437.1|7428.4|7425.6|402
1717637400000|2024-06-06 01:30:00|7440.1|7437.3|7442.3|7439.5|7442.9|7439.8|7439.3|7436.5|187
1717637700000|2024-06-06 01:35:00|7441.6|7438.5|7440.3|7437.5|7442.6|7439.8|7438.6|7435.8|128
1717638000000|2024-06-06 01:40:00|7440.6|7436.8|7439.3|7436.5|7440.6|7437.5|7437.1|7433.5|111
1717638300000|2024-06-06 01:45:00|7438.9|7436.1|7438.3|7435.5|7440.9|7438.1|7436.6|7433.8|130
1717638600000|2024-06-06 01:50:00|7438.6|7435.8|7440.3|7437.5|7444.9|7441.8|7438.6|7435.5|237
1717638900000|2024-06-06 01:55:00|7440.6|7437.8|7436.9|7434.1|7443.6|7440.5|7435.9|7432.8|546
1717639200000|2024-06-06 02:00:00|7436.6|7433.1|7432.6|7429.8|7436.9|7434.1|7430.6|7427.8|203
1717639500000|2024-06-06 02:05:00|7432.9|7430.1|7436.6|7433.8|7437.9|7435.1|7431.6|7428.8|118
1717639800000|2024-06-06 02:10:00|7436.8|7434|7436.6|7433.8|7437.8|7434.3|7434.6|7431|58
1717640100000|2024-06-06 02:15:00|7436.3|7433.5|7433.8|7431|7436.6|7433.5|7433.8|7430.8|62
1717640400000|2024-06-06 02:20:00|7434.6|7431.8|7435.6|7432.8|7436.8|7433.8|7433.8|7431|55
1717640700000|2024-06-06 02:25:00|7435.8|7433|7433.6|7430.8|7435.8|7433|7432.8|7429.8|106
1717641000000|2024-06-06 02:30:00|7433.8|7431|7433.6|7430.8|7434.1|7431|7426.8|7424|288
1717641300000|2024-06-06 02:35:00|7433.3|7430.5|7433.8|7430|7436.8|7433.8|7432.8|7429.8|76
1717641600000|2024-06-06 02:40:00|7433.6|7430.8|7434.8|7432|7437.8|7435|7433.6|7430.8|109
1717641900000|2024-06-06 02:45:00|7435.3|7432.5|7436.6|7433.8|7440.6|7437.8|7435.3|7432.5|121
1717642200000|2024-06-06 02:50:00|7436.3|7433.5|7438.5|7435.7|7440.6|7437.8|7436.1|7432.4|156
1717642500000|2024-06-06 02:55:00|7438.8|7436|7438.5|7435.7|7439.8|7436.5|7437.5|7434.7|66
1717642800000|2024-06-06 03:00:00|7439.5|7435.2|7435.5|7432.7|7439.5|7436.5|7432.3|7429.5|159
1717643100000|2024-06-06 03:05:00|7435.3|7432.5|7437.5|7434.7|7438.5|7435|7433.3|7430.5|59
1717643400000|2024-06-06 03:10:00|7437.8|7435|7438.3|7435.5|7440.5|7437.5|7436.5|7433.7|148
1717643700000|2024-06-06 03:15:00|7438.5|7434.7|7435.5|7432.7|7438.5|7435.5|7435.3|7432.5|82
1717644000000|2024-06-06 03:20:00|7435.8|7433|7432.5|7429.7|7436.5|7433.7|7432.3|7429.5|60
1717644300000|2024-06-06 03:25:00|7433.3|7430.5|7435.5|7431.7|7436.5|7433.7|7432.8|7429.7|83
1717644600000|2024-06-06 03:30:00|7434.8|7432|7433.5|7430.7|7434.8|7432|7432.8|7429.7|64
1717644900000|2024-06-06 03:35:00|7433.3|7430.5|7433.5|7430.7|7434.5|7431|7432.8|7429.7|37
1717645200000|2024-06-06 03:40:00|7433.3|7430.5|7432.2|7429.4|7433.5|7430.7|7432.2|7429.4|13
1717645500000|2024-06-06 03:45:00|7432.5|7429.7|7429.8|7427|7433.5|7430|7429.8|7427|79
1717645800000|2024-06-06 03:50:00|7430.2|7427.4|7429.1|7426.3|7430.8|7428|7428.8|7426|131
1717646100000|2024-06-06 03:55:00|7429.5|7426.7|7430.8|7428|7430.8|7428|7429.5|7426.3|51
1717646400000|2024-06-06 04:00:00|7431.2|7428.4|7432.5|7429.7|7433|7430|7431.2|7428.4|95
1717646700000|2024-06-06 04:05:00|7432.8|7429|7431.8|7429|7432.8|7429|7431.5|7428.7|6
1717647000000|2024-06-06 04:10:00|7431.5|7428.7|7432.8|7430|7433.8|7431|7431.5|7428|40
1717647300000|2024-06-06 04:15:00|7432.5|7429.7|7433.5|7429.7|7433.8|7431|7432.5|7429.7|36
1717647600000|2024-06-06 04:20:00|7433.8|7430|7438.8|7435|7439.5|7436.2|7433|7429.7|90
1717647900000|2024-06-06 04:25:00|7437.8|7434.7|7438.8|7436|7439.8|7437|7436.5|7433.7|57
1717648200000|2024-06-06 04:30:00|7439|7436.2|7440.8|7438|7444|7441|7439|7436.2|126
1717648500000|2024-06-06 04:35:00|7440.5|7437.7|7441.8|7439|7441.8|7439|7439.8|7437|25
1717648800000|2024-06-06 04:40:00|7441.5|7438.7|7440|7437.2|7442|7439.2|7439.7|7436.9|26
1717649100000|2024-06-06 04:45:00|7440.5|7437.7|7439.7|7435.9|7442|7438.9|7438.7|7435.9|87
1717649400000|2024-06-06 04:50:00|7439|7436.2|7438.7|7435.9|7439.7|7436.2|7438|7434.9|24
1717649700000|2024-06-06 04:55:00|7439|7436.2|7440.7|7437.9|7440.7|7437.9|7438|7434.9|24
1717650000000|2024-06-06 05:00:00|7441|7438.2|7440.7|7437.9|7441.7|7438.9|7439.7|7436.9|35
1717650300000|2024-06-06 05:05:00|7441|7438.2|7440.7|7437.9|7441|7438.2|7439.7|7436.9|28
1717650600000|2024-06-06 05:10:00|7441|7438.2|7440|7437.2|7442|7438.9|7438.7|7435.9|56
1717650900000|2024-06-06 05:15:00|7439.7|7436.9|7438.7|7435.9|7441|7437.9|7438.7|7435.2|37
1717651200000|2024-06-06 05:20:00|7439|7436.2|7437|7434.2|7440|7436.5|7436.7|7433.9|39
1717651500000|2024-06-06 05:25:00|7436.7|7433.9|7433|7430.2|7438|7435.2|7432.7|7429.9|66
1717651800000|2024-06-06 05:30:00|7432.7|7429.9|7432.7|7429.9|7435|7431.9|7432.7|7429.6|131
1717652100000|2024-06-06 05:35:00|7433|7430.2|7436.7|7433.9|7439.7|7436.2|7432.2|7428.9|123
1717652400000|2024-06-06 05:40:00|7437|7434.2|7435|7432.2|7441|7438.2|7434.7|7431.2|122
1717652700000|2024-06-06 05:45:00|7434.7|7431.9|7433|7430.2|7436|7432.9|7432|7428.9|93
1717653000000|2024-06-06 05:50:00|7433.7|7429.9|7435|7432.2|7436|7433.2|7431.7|7428.9|92
1717653300000|2024-06-06 05:55:00|7436|7432.7|7433.7|7429.9|7436|7432.9|7432.7|7429.6|46
1717653600000|2024-06-06 06:00:00|7433|7430.2|7433|7430.2|7434|7431.2|7431.7|7428.9|205
1717653900000|2024-06-06 06:05:00|7433.7|7429.9|7434|7431.2|7436|7432.4|7432.7|7429.9|77
1717654200000|2024-06-06 06:10:00|7433.2|7430.2|7432|7429.2|7434|7431.2|7431.7|7428.9|64
1717654500000|2024-06-06 06:15:00|7432.2|7429.4|7433|7430.2|7434|7431.2|7431.7|7428.9|137
1717654800000|2024-06-06 06:20:00|7433.2|7429.2|7435|7432.2|7438.7|7435.2|7432.2|7429.2|205
1717655100000|2024-06-06 06:25:00|7434.7|7431.9|7430.2|7427.4|7436|7433.2|7429.2|7425.9|187
1717655400000|2024-06-06 06:30:00|7430|7427.2|7428.2|7424.4|7430|7427.2|7424|7421.2|494
1717655700000|2024-06-06 06:35:00|7427.5|7424.7|7425.2|7422.4|7431.2|7428.4|7424.7|7421.4|150
1717656000000|2024-06-06 06:40:00|7425.9|7422.1|7433.2|7430.4|7436.2|7433.4|7425.7|7422.1|281
1717656300000|2024-06-06 06:45:00|7432.9|7430.1|7432.9|7430.1|7436.2|7433.4|7431.2|7428.4|257
1717656600000|2024-06-06 06:50:00|7433.2|7430.4|7432.5|7429.7|7436.2|7433.1|7431.2|7428.1|226
1717656900000|2024-06-06 06:55:00|7432.2|7429.4|7442.2|7439.4|7443.9|7440.4|7431.5|7428.7|375
1717657200000|2024-06-06 07:00:00|7442.7|7439.9|7450.9|7448.1|7456.9|7453.9|7442.7|7439.9|1634
1717657500000|2024-06-06 07:05:00|7451.7|7448.9|7451.9|7449.1|7457.9|7455.1|7450.2|7447.1|639
1717657800000|2024-06-06 07:10:00|7451.2|7448.4|7451.9|7449.1|7454.7|7451.9|7443.7|7440.1|576
1717658100000|2024-06-06 07:15:00|7451.5|7448.7|7452.2|7449.4|7455.9|7453.1|7448.2|7445.1|516
1717658400000|2024-06-06 07:20:00|7452.9|7449.1|7447.2|7444.4|7452.9|7450.1|7444.2|7441.1|550
1717658700000|2024-06-06 07:25:00|7446.9|7444.1|7450.2|7447.4|7453.2|7450.4|7446.2|7443.1|457
1717659000000|2024-06-06 07:30:00|7450.5|7447.7|7449.2|7446.4|7451.2|7448.4|7445.2|7442.1|403
1717659300000|2024-06-06 07:35:00|7449.9|7446.1|7450.6|7447.8|7453.9|7450.8|7444.9|7442.1|414
1717659600000|2024-06-06 07:40:00|7450.9|7448.1|7458.6|7455.8|7461.9|7458.1|7449.7|7445.9|629
1717659900000|2024-06-06 07:45:00|7458.9|7456.1|7462.9|7459.1|7465.9|7462.8|7458.4|7454.8|688
1717660200000|2024-06-06 07:50:00|7462.6|7459.8|7465.9|7463.1|7467.9|7464.8|7460.9|7457.8|693
1717660500000|2024-06-06 07:55:00|7465.6|7462.8|7462.9|7460.1|7468.9|7465.8|7458.2|7454.9|555
1717660800000|2024-06-06 08:00:00|7462.6|7459.8|7462.9|7460.1|7471.6|7468.8|7462.4|7459.6|704
1717661100000|2024-06-06 08:05:00|7462.2|7459.4|7459.2|7456.4|7462.2|7459.4|7450.2|7447.4|823
1717661400000|2024-06-06 08:10:00|7459.9|7456.1|7456.9|7454.1|7461.2|7458.4|7454.9|7451.1|330
1717661700000|2024-06-06 08:15:00|7457.2|7454.4|7448.4|7445.6|7457.2|7454.4|7447.7|7444.6|427
1717662000000|2024-06-06 08:20:00|7449.4|7446.1|7447.2|7444.4|7449.4|7446.4|7442.4|7439.6|697
1717662300000|2024-06-06 08:25:00|7447.4|7444.6|7446.7|7443.9|7453.4|7450.4|7443.7|7440.6|1219
1717662600000|2024-06-06 08:30:00|7447.1|7444.3|7452.4|7449.6|7452.7|7449.9|7442.1|7438.6|652
1717662900000|2024-06-06 08:35:00|7451.4|7448.6|7440.7|7437.9|7451.9|7449.1|7436.7|7433.9|590
1717663200000|2024-06-06 08:40:00|7441.7|7438.6|7449.4|7446.6|7451.7|7448.9|7441|7438.2|363
1717663500000|2024-06-06 08:45:00|7449.1|7446.3|7448.4|7445.6|7454.4|7450.6|7445.4|7442.6|364
1717663800000|2024-06-06 08:50:00|7448.7|7445.9|7443.1|7440.3|7449.4|7446.6|7441.4|7438.6|222
1717664100000|2024-06-06 08:55:00|7443.4|7440.6|7436.7|7433.9|7443.7|7440.9|7433.2|7429.8|731
1717664400000|2024-06-06 09:00:00|7437.4|7433.6|7436.7|7433.9|7443.4|7440.6|7433.7|7430.9|674
1717664700000|2024-06-06 09:05:00|7437.4|7433.6|7422.9|7420.1|7439.4|7436.6|7421.9|7419.1|753
1717665000000|2024-06-06 09:10:00|7423.2|7419.4|7420.9|7417.1|7432.9|7429.9|7417.9|7415.1|868
1717665300000|2024-06-06 09:15:00|7420.7|7417.9|7413.9|7411.1|7421.9|7418.9|7411.2|7408.4|755
1717665600000|2024-06-06 09:20:00|7413.2|7410.4|7407.5|7404.7|7414.2|7410.4|7403.2|7400.4|1157
1717665900000|2024-06-06 09:25:00|7407.8|7405|7409.5|7406.7|7411.8|7409|7403.5|7400.7|642
1717666200000|2024-06-06 09:30:00|7410.2|7406.4|7404.5|7401.7|7412.7|7409.7|7402.5|7399.7|718
1717666500000|2024-06-06 09:35:00|7403.8|7400.7|7410.2|7407.4|7419.2|7416.1|7403.5|7400.7|1039
1717666800000|2024-06-06 09:40:00|7409.7|7406.9|7413.2|7410.4|7414.2|7410.9|7403.7|7400.9|597
1717667100000|2024-06-06 09:45:00|7413.5|7410.7|7408.7|7405.9|7417.5|7414.4|7408.5|7405.7|465
1717667400000|2024-06-06 09:50:00|7408.5|7405.7|7423.5|7419.7|7423.5|7419.9|7407.5|7404.7|674
1717667700000|2024-06-06 09:55:00|7422.5|7418.9|7428.5|7424.7|7431.2|7428.4|7420.7|7417.7|511
1717668000000|2024-06-06 10:00:00|7428.2|7425.4|7425.2|7422.4|7434.2|7431.1|7424.2|7421.4|549
1717668300000|2024-06-06 10:05:00|7425.5|7422.7|7426.2|7423.4|7433.9|7430.8|7423.9|7421.1|321
1717668600000|2024-06-06 10:10:00|7426.9|7424.1|7435.2|7431.4|7435.9|7433.1|7425.2|7422.4|320
1717668900000|2024-06-06 10:15:00|7434.2|7431.1|7427.9|7425.1|7434.2|7431.1|7425.2|7422.4|240
1717669200000|2024-06-06 10:20:00|7428.2|7424.4|7422.2|7419.4|7431.2|7428.1|7420.2|7417.1|338
1717669500000|2024-06-06 10:25:00|7421.2|7418.4|7426.2|7423.4|7428.4|7425.6|7419.7|7416.4|453
1717669800000|2024-06-06 10:30:00|7427.2|7423.6|7429.4|7426.6|7431.4|7428.4|7424.7|7421.9|384
1717670100000|2024-06-06 10:35:00|7428.4|7425.6|7428.4|7425.6|7431.7|7428.4|7426.7|7423.6|252
1717670400000|2024-06-06 10:40:00|7429.4|7426.1|7420.4|7417.6|7429.4|7426.4|7418.4|7415.6|417
1717670700000|2024-06-06 10:45:00|7420.7|7417.9|7422.7|7419.9|7425.7|7422.6|7420.4|7417.6|273
1717671000000|2024-06-06 10:50:00|7423.7|7420.6|7428.4|7425.6|7429.7|7426.9|7422.7|7419.9|247
1717671300000|2024-06-06 10:55:00|7428.7|7424.9|7427.4|7424.6|7429.7|7426.6|7425.4|7421.6|265
1717671600000|2024-06-06 11:00:00|7428.2|7425.4|7439.2|7436.4|7440.7|7437.9|7427|7424.2|589
1717671900000|2024-06-06 11:05:00|7439.4|7435.6|7436.4|7433.6|7439.4|7436.1|7434.7|7431.6|273
1717672200000|2024-06-06 11:10:00|7435.7|7432.9|7443.1|7440.3|7445.9|7443.1|7435.7|7432.6|470
1717672500000|2024-06-06 11:15:00|7443.6|7440.8|7446.1|7443.3|7447.1|7444.3|7443.6|7440.8|440
1717672800000|2024-06-06 11:20:00|7445.9|7443.1|7458.9|7455.1|7459.6|7456.8|7444.1|7441.3|755
1717673100000|2024-06-06 11:25:00|7458.1|7455.3|7452.9|7450.1|7459.6|7456.8|7450.1|7447.1|636
1717673400000|2024-06-06 11:30:00|7453.1|7450.3|7461.9|7459.1|7461.9|7459.1|7452.1|7449.1|355
1717673700000|2024-06-06 11:35:00|7461.4|7458.1|7463.9|7461.1|7464.1|7461.3|7459.9|7457.1|481
1717674000000|2024-06-06 11:40:00|7463.6|7460.8|7460.9|7457.1|7463.9|7460.8|7456.9|7454.1|435
1717674300000|2024-06-06 11:45:00|7460.1|7457.3|7459.1|7456.3|7467.1|7464.3|7458.9|7456.1|553
1717674600000|2024-06-06 11:50:00|7458.9|7456.1|7446.1|7443.3|7459.1|7456.3|7444.8|7442|770
1717674900000|2024-06-06 11:55:00|7445.8|7443|7457.6|7454.8|7457.6|7454.8|7444.6|7441.8|708
1717675200000|2024-06-06 12:00:00|7457.1|7454.3|7442.8|7440|7459.8|7456.8|7436.6|7433.8|1103
1717675500000|2024-06-06 12:05:00|7442.1|7439.3|7461.3|7458.5|7465.3|7462.5|7440.1|7437.3|1977
1717675800000|2024-06-06 12:10:00|7461|7458.2|7467|7463.2|7468.3|7465.2|7456.1|7453.2|1345
1717676100000|2024-06-06 12:15:00|7466|7461.2|7483|7480.2|7483|7480.2|7463.3|7459.8|1369
1717676400000|2024-06-06 12:20:00|7483.7|7479.9|7478.7|7475.9|7484.7|7481.2|7472.7|7469.9|1274
1717676700000|2024-06-06 12:25:00|7478.4|7475.6|7469.3|7466.5|7480|7477.2|7468.3|7465.5|837
1717677000000|2024-06-06 12:30:00|7470|7466.2|7461.5|7458.7|7472.6|7469.8|7457.4|7454|1006
1717677300000|2024-06-06 12:35:00|7461.8|7458|7449.5|7446.7|7461.8|7458.7|7446.5|7443.7|1161
1717677600000|2024-06-06 12:40:00|7449.1|7446.3|7435.1|7432.3|7449.8|7446.7|7434.6|7431.6|1414
1717677900000|2024-06-06 12:45:00|7435.4|7431.6|7431.9|7429.1|7435.4|7432.3|7425.6|7422.6|1961
1717678200000|2024-06-06 12:50:00|7431.6|7428.8|7411.9|7409.1|7431.9|7428.8|7408.2|7405.1|4109
1717678500000|2024-06-06 12:55:00|7411.2|7408.4|7411.4|7408.6|7417.4|7414.6|7396.9|7394.1|3241
1717678800000|2024-06-06 13:00:00|7410.1|7407.3|7404.1|7401.3|7421.8|7419|7394.4|7391.6|4095
1717679100000|2024-06-06 13:05:00|7403.1|7400.3|7415.8|7413|7427.5|7424.7|7397.4|7394.6|3057
1717679400000|2024-06-06 13:10:00|7416.1|7413.3|7416.8|7414|7426.5|7423.7|7406.1|7403.3|1991
1717679700000|2024-06-06 13:15:00|7417.1|7414.3|7418.8|7416|7423.8|7420.7|7414.5|7411.7|848
1717680000000|2024-06-06 13:20:00|7418.4|7415.6|7431.8|7429|7438.5|7435.7|7415.1|7412.3|2058
1717680300000|2024-06-06 13:25:00|7432.1|7429.3|7424.1|7421.3|7433.8|7430.3|7422.1|7419|1137
1717680600000|2024-06-06 13:30:00|7423.1|7420.3|7450|7447.2|7450.2|7447.2|7407.1|7403.8|3324
1717680900000|2024-06-06 13:35:00|7450.2|7446.4|7447.2|7444.4|7457.5|7454.7|7441.5|7438.4|1730
1717681200000|2024-06-06 13:40:00|7447.5|7444.7|7453|7450.2|7454|7451.2|7442|7439.2|1684
1717681500000|2024-06-06 13:45:00|7452|7449.2|7432.2|7429.4|7452|7449.2|7427.8|7424.7|2294
1717681800000|2024-06-06 13:50:00|7431.5|7428.7|7435.5|7431.7|7440.5|7437.4|7424.5|7421.7|2013
1717682100000|2024-06-06 13:55:00|7434.8|7432|7421.8|7419|7440.8|7437.4|7415.6|7412.8|3868
1717682400000|2024-06-06 14:00:00|7422.5|7419.7|7433.9|7431.1|7434.2|7431.4|7415.8|7413|2076
1717682700000|2024-06-06 14:05:00|7434.2|7431.4|7448.5|7445.7|7450.9|7448.1|7432.9|7430.1|1851
1717683000000|2024-06-06 14:10:00|7448.9|7446.1|7461.7|7458.9|7462.4|7459.6|7447.5|7444.4|1913
1717683300000|2024-06-06 14:15:00|7462.4|7459.6|7461.4|7458.6|7469.4|7466.6|7457.4|7454.3|2678
1717683600000|2024-06-06 14:20:00|7462.4|7459.6|7473.1|7470.3|7473.4|7470.6|7460.4|7457.6|1931
1717683900000|2024-06-06 14:25:00|7472.8|7470|7457.6|7454.8|7476.8|7474|7456.4|7452.8|2227
1717684200000|2024-06-06 14:30:00|7457.2|7454.4|7435.2|7432.4|7457.9|7454.8|7434.2|7431.4|2114
1717684500000|2024-06-06 14:35:00|7434.3|7431.5|7442.9|7440.1|7446.6|7443.8|7433.5|7430.7|1514
1717684800000|2024-06-06 14:40:00|7442.5|7439.7|7426.9|7424.1|7442.5|7439.7|7422.9|7420.1|2081
1717685100000|2024-06-06 14:45:00|7427.2|7424.4|7444.6|7441.8|7447.6|7444.6|7426.9|7424.1|1517
1717685400000|2024-06-06 14:50:00|7445.1|7442.3|7441.2|7438.4|7454.6|7451.8|7438.9|7436.1|1162
1717685700000|2024-06-06 14:55:00|7440.9|7438.1|7452.6|7449.8|7453.9|7451.1|7439.9|7437.1|1075
1717686000000|2024-06-06 15:00:00|7452.2|7449.4|7469.6|7466.8|7470.6|7467.5|7446.9|7444.1|1818
1717686300000|2024-06-06 15:05:00|7468.9|7466.1|7459.2|7456.4|7470.9|7468.1|7453.9|7450.4|1468
1717686600000|2024-06-06 15:10:00|7459.5|7456.7|7490.1|7487.3|7497.3|7494|7459.5|7456.7|3631
1717686900000|2024-06-06 15:15:00|7490.8|7487|7509.5|7506.7|7511.8|7509|7488.3|7485.3|4586
1717687200000|2024-06-06 15:20:00|7509.8|7507|7512.5|7509.7|7512.8|7510|7499.8|7497|2637
1717687500000|2024-06-06 15:25:00|7512.9|7510.1|7521.5|7517.7|7524.8|7522|7510.2|7507.4|2446
1717687800000|2024-06-06 15:30:00|7521.2|7518.4|7529.2|7526.4|7530|7527|7516|7513|3942
1717688100000|2024-06-06 15:35:00|7528.8|7526|7524.5|7521.7|7530.8|7528|7521.8|7519|1841
1717688400000|2024-06-06 15:40:00|7524.8|7522|7526.5|7523.7|7528.8|7526|7514.8|7512|2553
1717688700000|2024-06-06 15:45:00|7526.8|7524|7536.8|7534|7543.5|7540.7|7526.5|7523.7|3084
1717689000000|2024-06-06 15:50:00|7537.5|7533.7|7554.5|7551.7|7556.5|7553|7535.5|7532.7|2408
1717689300000|2024-06-06 15:55:00|7554.2|7550.7|7551.9|7549.1|7555.2|7552.4|7545.2|7542.4|2631
1717689600000|2024-06-06 16:00:00|7552.2|7549.4|7541.2|7537.4|7558.6|7555.8|7540.2|7537.1|4480
1717689900000|2024-06-06 16:05:00|7540.9|7538.1|7547.2|7544.4|7548.9|7546.1|7537.6|7534.8|1466
1717690200000|2024-06-06 16:10:00|7547.9|7544.1|7558.4|7555.6|7558.6|7555.8|7542.2|7539.4|2282
1717690500000|2024-06-06 16:15:00|7558.6|7555.8|7560.6|7557.8|7562.3|7559.5|7555.6|7552.8|1655
1717690800000|2024-06-06 16:20:00|7561.3|7557.5|7550.3|7546.5|7563.1|7560.3|7542.8|7539.5|2029
1717691100000|2024-06-06 16:25:00|7550.1|7547.3|7548.6|7545.8|7555.1|7552.3|7545.2|7542.1|2388
1717691400000|2024-06-06 16:30:00|7548.9|7546.1|7552.6|7549.8|7554.9|7551.8|7543.2|7540.1|1822
1717691700000|2024-06-06 16:35:00|7552.9|7550.1|7548.9|7545.1|7556.6|7553.8|7546.9|7544.1|1458
1717692000000|2024-06-06 16:40:00|7548.6|7545.8|7538.7|7535.9|7553.9|7550.8|7534.7|7531.9|2471
1717692300000|2024-06-06 16:45:00|7539.2|7536.4|7544.2|7541.4|7545.2|7542.4|7535.7|7532.6|1323
1717692600000|2024-06-06 16:50:00|7543.2|7540.4|7543.2|7540.4|7544.2|7541.4|7529.7|7526.6|1554
1717692900000|2024-06-06 16:55:00|7543.6|7540.8|7534.6|7531.8|7543.9|7540.8|7533.6|7530.8|2343
1717693200000|2024-06-06 17:00:00|7533.6|7530.8|7538.6|7535.8|7539.6|7536.8|7528.6|7525.8|914
1717693500000|2024-06-06 17:05:00|7538.2|7535.4|7548.8|7546|7549.8|7546.7|7536.6|7533.5|1699
1717693800000|2024-06-06 17:10:00|7549.2|7546.4|7554.2|7551.4|7554.5|7551.4|7547.5|7544.7|1408
1717694100000|2024-06-06 17:15:00|7554.5|7551.7|7549.5|7546.7|7559.4|7556.6|7547.9|7545.1|2522
1717694400000|2024-06-06 17:20:00|7550.2|7546.4|7541.7|7538.9|7553.2|7549.9|7538|7535.2|1402
1717694700000|2024-06-06 17:25:00|7542.2|7539.4|7546.7|7543.9|7550|7546.7|7542|7538.9|957
1717695000000|2024-06-06 17:30:00|7546.3|7543.5|7549|7546.2|7549.7|7546.7|7544.5|7541.7|764
1717695300000|2024-06-06 17:35:00|7548.7|7545.9|7554.9|7552.1|7556.5|7553.7|7548.7|7545.9|873
1717695600000|2024-06-06 17:40:00|7555.2|7551.4|7554.4|7551.6|7560.4|7557.6|7553|7550.2|1227
1717695900000|2024-06-06 17:45:00|7554.7|7551.9|7556.4|7553.6|7559.4|7556.6|7554.4|7551.4|866
1717696200000|2024-06-06 17:50:00|7556.7|7553.9|7549|7546.2|7557.4|7553.9|7548|7545.2|971
1717696500000|2024-06-06 17:55:00|7549.7|7545.9|7558.7|7555.9|7559.7|7556.6|7547|7543.9|958
1717696800000|2024-06-06 18:00:00|7559.4|7556.6|7548|7544.2|7559.7|7556.6|7541|7537.9|2044
1717697100000|2024-06-06 18:05:00|7548.3|7545.2|7541.3|7538.5|7551.3|7548.2|7541.3|7537.7|1558
1717697400000|2024-06-06 18:10:00|7542.3|7539.5|7537.1|7534.3|7542.8|7540|7536.8|7533.5|1864
1717697700000|2024-06-06 18:15:00|7538.1|7535.3|7546.5|7543.7|7550.8|7547.7|7535.1|7532.3|2692
1717698000000|2024-06-06 18:20:00|7546.1|7543.3|7538.8|7535|7551.3|7548.5|7532.1|7529.3|4713
1717698300000|2024-06-06 18:25:00|7538.1|7535.3|7536.7|7533.9|7548.5|7545.7|7534.1|7531.3|8496
1717698600000|2024-06-06 18:30:00|7536.2|7533.4|7539.1|7536.3|7541.4|7538.6|7533.7|7530.9|2970
1717698900000|2024-06-06 18:35:00|7538.4|7535.6|7539.6|7536.8|7541.6|7538.8|7537.1|7534.3|451
1717699200000|2024-06-06 18:40:00|7540.1|7537.3|7542.1|7539.3|7542.6|7539.8|7540.1|7537|381
1717699500000|2024-06-06 18:45:00|7541.6|7538.8|7536.1|7533.3|7541.6|7538.8|7535.4|7532.6|539
1717699800000|2024-06-06 18:50:00|7536.6|7533.8|7547.1|7544.3|7547.4|7544.3|7536.1|7533.3|535
1717700100000|2024-06-06 18:55:00|7547.4|7544.6|7546.4|7543.6|7548.4|7545.3|7545.1|7542.3|265
1717700400000|2024-06-06 19:00:00|7546.1|7543.3|7546.6|7543.8|7548.3|7545.3|7544.6|7541.8|640
1717700700000|2024-06-06 19:05:00|7547.1|7544.3|7545.6|7542.8|7549.3|7546.3|7544.6|7541.5|647
1717701000000|2024-06-06 19:10:00|7546.1|7543.3|7545.3|7542.5|7547.1|7544.3|7544.8|7541|421
1717701300000|2024-06-06 19:15:00|7545.6|7542.8|7542.3|7539.5|7546.6|7543.8|7541.3|7538.5|473
1717701600000|2024-06-06 19:20:00|7542.6|7539.8|7543.6|7540.8|7546.3|7543.3|7542.3|7539.5|155
1717701900000|2024-06-06 19:25:00|7543.3|7540.5|7543.3|7539.5|7544.3|7541.5|7542.6|7539.5|171
1717702200000|2024-06-06 19:30:00|7543.1|7540.3|7541.3|7538.5|7544.3|7541.3|7541|7538.2|305
1717702500000|2024-06-06 19:35:00|7541|7538.2|7541.6|7538.8|7542.3|7539.2|7539|7536.2|194
1717702800000|2024-06-06 19:40:00|7541|7538.2|7541.6|7538.8|7542.6|7539.8|7540.3|7537.5|302
1717703100000|2024-06-06 19:45:00|7541.3|7538.5|7541.6|7538.8|7543.3|7540.2|7538.6|7535.5|655
1717703400000|2024-06-06 19:50:00|7541.3|7538.5|7544|7541.2|7544.5|7541.2|7540.6|7537.8|503
1717703700000|2024-06-06 19:55:00|7542.6|7539.8|7543|7540.2|7545.3|7542|7541.6|7538.5|506
1717704000000|2024-06-06 20:00:00|7542.3|7539.5|7540.6|7537.8|7542.3|7539.5|7540|7536.8|166
1717704300000|2024-06-06 20:05:00|7540|7537.2|7542.3|7539.5|7542.6|7539.5|7539.6|7536.5|303
1717704600000|2024-06-06 20:10:00|7541.6|7538.5|7540.6|7537.8|7542.6|7539.8|7539.6|7536.5|231
1717704900000|2024-06-06 20:15:00|7540.3|7537.5|7536.6|7533.8|7540.6|7537.8|7536.3|7533.5|159
1717705200000|2024-06-06 20:20:00|7537|7534.2|7538.6|7535.8|7539.6|7536.8|7537|7534.2|162
1717705500000|2024-06-06 20:25:00|7538.3|7535.5|7537.3|7534.5|7539.6|7536.5|7536.6|7533.5|700
1717705800000|2024-06-06 20:30:00|7537.6|7533.8|7540.6|7537.8|7541.3|7538.5|7536.8|7533.8|563
1717706100000|2024-06-06 20:35:00|7540.3|7537.5|7542.6|7539.8|7543.6|7540.8|7540.3|7537.5|231
1717706400000|2024-06-06 20:40:00|7542.8|7540|7542.6|7539.8|7543.6|7540.8|7542.3|7539.5|150
1717706700000|2024-06-06 20:45:00|7543.3|7539.5|7542.6|7539.8|7544.3|7541.2|7541.6|7538.5|151
1717707000000|2024-06-06 20:50:00|7542.8|7539|7545.3|7542.5|7545.6|7542.8|7541.3|7538.5|191
1717707300000|2024-06-06 20:55:00|7544.6|7541.8|7550.3|7546.5|7550.3|7547.2|7544.6|7541.5|315
1717711200000|2024-06-06 22:00:00|7552.5|7549.7|7551.2|7548.4|7553.5|7550.7|7549.5|7546.1|121
1717711500000|2024-06-06 22:05:00|7550.9|7548.1|7550.5|7547.7|7550.9|7548.1|7547.5|7544.7|100
1717711800000|2024-06-06 22:10:00|7549.5|7546.7|7548.2|7544.4|7549.5|7546.7|7547.5|7544.1|38
1717712100000|2024-06-06 22:15:00|7547.9|7545.1|7546.2|7543.4|7547.9|7545.1|7545.2|7541.7|51
1717712400000|2024-06-06 22:20:00|7546.5|7542.7|7546.5|7542.7|7546.5|7543.7|7544.5|7541.4|55
1717712700000|2024-06-06 22:25:00|7545.8|7543|7546.5|7542.7|7546.5|7543|7545.5|7542.4|11
1717713000000|2024-06-06 22:30:00|7546.8|7543|7548.2|7545.4|7548.5|7545.4|7546.8|7543|87
1717713300000|2024-06-06 22:35:00|7548.9|7545.1|7547.5|7543.7|7548.9|7545.4|7545.8|7542.7|81
1717713600000|2024-06-06 22:40:00|7547.2|7543.4|7547.5|7544.7|7547.8|7544.7|7546.2|7543|47
1717713900000|2024-06-06 22:45:00|7547.8|7544|7548.2|7545.4|7548.2|7545.4|7546.5|7543.4|45
1717714200000|2024-06-06 22:50:00|7548.5|7544.7|7548.9|7546.1|7548.9|7546.1|7546.9|7544.1|44
1717714500000|2024-06-06 22:55:00|7550.2|7547.4|7550.2|7547.4|7550.9|7547.6|7549.5|7546.7|47
1717714800000|2024-06-06 23:00:00|7550.5|7547.7|7552.9|7549.1|7552.9|7549.4|7550.2|7547.4|39
1717715100000|2024-06-06 23:05:00|7552.2|7549.4|7550.9|7548.1|7552.9|7549.8|7550.9|7548.1|25
1717715400000|2024-06-06 23:10:00|7551.2|7547.4|7550.2|7547.4|7551.2|7547.7|7550.2|7546.9|7
1717715700000|2024-06-06 23:15:00|7549.9|7547.1|7554.9|7552.1|7554.9|7552.1|7549.9|7547.1|75
1717716000000|2024-06-06 23:20:00|7554.2|7551.4|7555.2|7552.4|7556.2|7552.7|7554.2|7551.1|39
1717716300000|2024-06-06 23:25:00|7554.9|7552.1|7553.9|7550.1|7554.9|7552.1|7553.2|7550.1|38
1717716600000|2024-06-06 23:30:00|7553.2|7550.4|7553.9|7550.1|7554.2|7551.1|7553.2|7550.1|17
1717716900000|2024-06-06 23:35:00|7553.2|7551.1|7554.2|7551.4|7555.4|7552.1|7553.2|7550.1|25
1717717200000|2024-06-06 23:40:00|7554.9|7551.1|7555.2|7552.4|7555.9|7553.1|7553.9|7551.1|48
1717717500000|2024-06-06 23:45:00|7554.9|7552.1|7554.2|7550.4|7554.9|7552.1|7553.9|7550.4|27
1717717800000|2024-06-06 23:50:00|7554.4|7551.4|7554.4|7551.6|7554.4|7551.6|7554.4|7551.4|3
1717718100000|2024-06-06 23:55:00|7554.1|7551.3|7554.1|7551.3|7554.4|7551.6|7554.1|7551.3|10
1717718400000|2024-06-07 00:00:00|7554.4|7551.6|7555.1|7551.3|7558.1|7554.8|7553.9|7551.1|298
1717718700000|2024-06-07 00:05:00|7554.9|7552.1|7558.1|7555.3|7559.4|7556.1|7552.9|7549.3|200
1717719000000|2024-06-07 00:10:00|7558.4|7555.6|7557.1|7554.3|7559.1|7556.1|7556.9|7553.6|193
1717719300000|2024-06-07 00:15:00|7556.4|7553.6|7555.1|7552.3|7557.1|7554.1|7555.1|7552.1|88
1717719600000|2024-06-07 00:20:00|7554.8|7552|7557.8|7555|7559.1|7556|7554.8|7552|81
1717719900000|2024-06-07 00:25:00|7557.4|7554.6|7557.1|7554.3|7558.1|7555|7556.4|7553.3|83
1717720200000|2024-06-07 00:30:00|7557.8|7554|7559.4|7556.6|7561.4|7558.6|7557.4|7554|145
1717720500000|2024-06-07 00:35:00|7560.4|7557.6|7560.4|7557.6|7561.4|7558.6|7559.4|7556.3|92
1717720800000|2024-06-07 00:40:00|7561.1|7557.3|7560.4|7557.6|7561.1|7558|7558.8|7556|71
1717721100000|2024-06-07 00:45:00|7560.1|7557.3|7559.8|7557|7562.1|7559|7559.4|7556.3|81
1717721400000|2024-06-07 00:50:00|7560.1|7557.3|7558.4|7555.6|7561.1|7557.6|7558.1|7555.3|81
1717721700000|2024-06-07 00:55:00|7558.1|7555.3|7558.4|7555.6|7559.4|7556.6|7555.8|7552.3|139
1717722000000|2024-06-07 01:00:00|7558.8|7556|7554.1|7551.3|7573.4|7570.6|7553.1|7550|986
1717722300000|2024-06-07 01:05:00|7554.4|7551.6|7556.1|7553.3|7560.4|7557.3|7552.1|7549.3|310
1717722600000|2024-06-07 01:10:00|7555.8|7553|7551.7|7548.9|7557.4|7554.6|7550.1|7547|212
1717722900000|2024-06-07 01:15:00|7551.4|7548.6|7551.1|7548.3|7555.8|7552.3|7550.1|7547|135
1717723200000|2024-06-07 01:20:00|7551.4|7547.6|7548.1|7545.3|7553.1|7549.6|7547.8|7545|100
1717723500000|2024-06-07 01:25:00|7548.8|7545|7548.1|7545.3|7549.1|7546.3|7546.1|7543.3|110
1717723800000|2024-06-07 01:30:00|7547.8|7545|7549.1|7546.3|7551.1|7548.3|7547.4|7544.3|67
1717724100000|2024-06-07 01:35:00|7548.8|7546|7543.8|7541|7549.1|7546.3|7540.4|7537.6|494
1717724400000|2024-06-07 01:40:00|7544.1|7540.3|7538.1|7535.3|7546.4|7543.6|7538.1|7535.3|155
1717724700000|2024-06-07 01:45:00|7538.5|7535.7|7535.4|7532.6|7539.4|7536.3|7534.4|7531.3|272
1717725000000|2024-06-07 01:50:00|7536.4|7532.8|7536.4|7533.6|7538.1|7535.3|7534.4|7531.3|196
1717725300000|2024-06-07 01:55:00|7536.1|7533.3|7533.1|7530.3|7536.4|7533.6|7532.4|7529.3|268
1717725600000|2024-06-07 02:00:00|7533.8|7530|7533.8|7531|7536.1|7533.3|7533.8|7530|181
1717725900000|2024-06-07 02:05:00|7534.1|7531.3|7533.1|7530.3|7535.1|7532|7526.6|7523|391
1717726200000|2024-06-07 02:10:00|7533.5|7530.7|7539.1|7536.3|7541.1|7538|7533.5|7530.3|243
1717726500000|2024-06-07 02:15:00|7538.8|7536|7536.1|7533.3|7539.8|7537|7534.8|7532|73
1717726800000|2024-06-07 02:20:00|7536.3|7533.5|7540.8|7538|7541|7538|7536.1|7533.3|210
1717727100000|2024-06-07 02:25:00|7541.8|7539|7541|7538.2|7542|7539.2|7539.8|7537|83
1717727400000|2024-06-07 02:30:00|7540.8|7538|7539.8|7537|7543.8|7541|7539.8|7536.7|212
1717727700000|2024-06-07 02:35:00|7540.5|7536.7|7547.5|7544.7|7547.5|7544.7|7537.5|7534.7|117
1717728000000|2024-06-07 02:40:00|7547.2|7544.4|7544.5|7540.7|7547.8|7545|7543.5|7540.7|155
1717728300000|2024-06-07 02:45:00|7544.7|7541.7|7546.5|7543.7|7548.5|7544.9|7543.5|7540.7|99
1717728600000|2024-06-07 02:50:00|7546.2|7543.4|7546.5|7542.7|7546.7|7543.9|7544.7|7541.7|54
1717728900000|2024-06-07 02:55:00|7545.5|7543.7|7544.5|7541.7|7545.5|7543.7|7540|7536.9|324
1717729200000|2024-06-07 03:00:00|7544.2|7541.4|7545.4|7542.6|7547.4|7544.4|7542.5|7539.7|124
1717729500000|2024-06-07 03:05:00|7545.7|7541.9|7537.4|7534.6|7546.7|7543.6|7537.2|7534.4|312
1717729800000|2024-06-07 03:10:00|7537.7|7534.9|7536.4|7533.6|7540.4|7537.1|7536.4|7533.6|159
1717730100000|2024-06-07 03:15:00|7536.7|7533.9|7544.4|7541.6|7545.4|7542.4|7536.7|7533.6|72
1717730400000|2024-06-07 03:20:00|7544.2|7541.4|7544.4|7541.6|7547.4|7544.6|7543.2|7540.4|75
1717730700000|2024-06-07 03:25:00|7545.4|7542.3|7546.1|7543.3|7548.4|7545.3|7545.1|7541.6|46
1717731000000|2024-06-07 03:30:00|7545.7|7542.9|7544.1|7541.3|7546.4|7543.3|7543.7|7540.6|54
1717731300000|2024-06-07 03:35:00|7544.4|7541.6|7548.1|7545.3|7549.1|7546.3|7544.4|7541.6|104
1717731600000|2024-06-07 03:40:00|7547.4|7544.6|7549.1|7546.3|7550.4|7547.1|7547.4|7544.3|98
1717731900000|2024-06-07 03:45:00|7550.1|7547.3|7557.8|7554|7557.8|7554.8|7550.1|7547.3|818
1717732200000|2024-06-07 03:50:00|7557.6|7554.8|7557.8|7554|7559.8|7556.8|7556.6|7553.8|270
1717732500000|2024-06-07 03:55:00|7557.6|7554.8|7560.5|7557.7|7560.8|7557.8|7557.6|7554.8|138
1717732800000|2024-06-07 04:00:00|7559.8|7557|7558.8|7556|7559.8|7557|7557.5|7554.7|87
1717733100000|2024-06-07 04:05:00|7558.5|7555.7|7556.8|7554|7558.5|7555.7|7556.5|7553.7|62
1717733400000|2024-06-07 04:10:00|7556.5|7553.7|7556.8|7554|7558.8|7555.7|7556.5|7553.6|109
1717733700000|2024-06-07 04:15:00|7557.8|7555|7558.8|7555|7558.8|7555.7|7557.1|7553.8|39
1717734000000|2024-06-07 04:20:00|7558.1|7555.3|7558.1|7555.3|7559.1|7556.3|7558.1|7555|12
1717734300000|2024-06-07 04:25:00|7558.8|7555|7560.1|7557.3|7560.8|7557.7|7558.8|7555|51
1717734600000|2024-06-07 04:30:00|7560.5|7557.7|7560.8|7557|7561.8|7559|7560.1|7557|103
1717734900000|2024-06-07 04:35:00|7560.5|7557.7|7561.8|7559|7562.1|7559.3|7559.8|7557|72
1717735200000|2024-06-07 04:40:00|7562.1|7559.3|7560.1|7557.3|7562.8|7559.7|7560.1|7557|66
1717735500000|2024-06-07 04:45:00|7560.5|7557.7|7561.8|7559|7562.1|7559.3|7560.5|7557.7|72
1717735800000|2024-06-07 04:50:00|7561.5|7558.7|7562.5|7559.7|7563.1|7560|7561.5|7558.7|65
1717736100000|2024-06-07 04:55:00|7562.1|7559.3|7562.1|7559.3|7562.8|7559.5|7561.1|7558|54
1717736400000|2024-06-07 05:00:00|7561.4|7558.6|7561.1|7558.3|7562.1|7559|7559.1|7556.3|93
1717736700000|2024-06-07 05:05:00|7561.8|7559|7561.8|7558|7563.1|7560.3|7560.8|7557.8|81
1717737000000|2024-06-07 05:10:00|7561.1|7558.3|7560.8|7558|7562.1|7559.3|7560.1|7557.3|49
1717737300000|2024-06-07 05:15:00|7560.1|7557.3|7559.1|7556.3|7562.1|7559.3|7557.1|7554.3|242
1717737600000|2024-06-07 05:20:00|7559.4|7556.6|7563.1|7560.3|7563.3|7560.3|7559.1|7556|134
1717737900000|2024-06-07 05:25:00|7563.3|7559.5|7561.6|7558.8|7563.3|7560.3|7560.3|7557.5|71
1717738200000|2024-06-07 05:30:00|7561.3|7558.5|7561.3|7558.5|7564.3|7561.5|7560.1|7557.3|214
1717738500000|2024-06-07 05:35:00|7561.1|7558.3|7557.3|7554.5|7563.6|7560.5|7557.1|7554.3|156
1717738800000|2024-06-07 05:40:00|7557.1|7554.3|7557|7554.2|7559|7556.2|7556.1|7552.5|118
1717739100000|2024-06-07 05:45:00|7557.3|7554.5|7555.3|7552.5|7557.6|7554.8|7555|7552.2|74
1717739400000|2024-06-07 05:50:00|7555.6|7552.8|7554.3|7550.5|7556.3|7553.2|7552|7549.2|151
1717739700000|2024-06-07 05:55:00|7553.3|7551.2|7552.3|7549.5|7554.3|7551.5|7551|7547.2|111
1717740000000|2024-06-07 06:00:00|7553|7549.2|7553.6|7550.8|7554.3|7551.5|7548|7545.2|217
1717740300000|2024-06-07 06:05:00|7553.3|7550.5|7547.3|7544.5|7554.3|7550.8|7546.6|7543.5|126
1717740600000|2024-06-07 06:10:00|7547.6|7544.8|7548.3|7545.5|7550.3|7547.2|7547.6|7544.5|87
1717740900000|2024-06-07 06:15:00|7549|7545.2|7545|7542.2|7551|7547.5|7544.6|7541.8|112
1717741200000|2024-06-07 06:20:00|7545.3|7542.5|7544.6|7541.8|7548.6|7545.5|7543.3|7540.3|181
1717741500000|2024-06-07 06:25:00|7545.3|7541.5|7542.6|7539.8|7546.6|7543.8|7539.8|7536.5|319
1717741800000|2024-06-07 06:30:00|7542.9|7540.1|7547.3|7544.5|7551.6|7548.8|7542.6|7539.8|224
1717742100000|2024-06-07 06:35:00|7547.6|7544.8|7552.3|7549.5|7554.6|7551.8|7547.6|7544.5|107
1717742400000|2024-06-07 06:40:00|7552.6|7549.8|7548.6|7545.8|7555.3|7552.2|7547.9|7545.1|396
1717742700000|2024-06-07 06:45:00|7548.9|7545.1|7547.6|7544.8|7549.9|7547.1|7545.6|7542.6|313
1717743000000|2024-06-07 06:50:00|7546.9|7544.1|7554.3|7551.5|7556.6|7553.8|7545.6|7542.8|233
1717743300000|2024-06-07 06:55:00|7553.9|7551.1|7553.3|7550.5|7556.6|7553.8|7549.6|7546.5|354
1717743600000|2024-06-07 07:00:00|7553.6|7550.8|7538.9|7536.1|7556.6|7553.8|7538.9|7536.1|479
1717743900000|2024-06-07 07:05:00|7539.1|7536.3|7544.9|7542.1|7548.1|7545.1|7538.9|7536.1|333
1717744200000|2024-06-07 07:10:00|7545.1|7542.3|7552.9|7550.1|7554.9|7551.8|7542.9|7540.1|298
1717744500000|2024-06-07 07:15:00|7553.9|7549.8|7544.4|7541.6|7554.1|7551|7544.1|7541|509
1717744800000|2024-06-07 07:20:00|7543.7|7540.9|7547.4|7544.6|7550.7|7547.9|7542.4|7539.6|221
1717745100000|2024-06-07 07:25:00|7548.1|7545.3|7537.4|7534.6|7548.4|7545.3|7536.1|7533.3|507
1717745400000|2024-06-07 07:30:00|7537.7|7534.9|7534.4|7531.6|7539.4|7536.3|7532.4|7529.6|454
1717745700000|2024-06-07 07:35:00|7535.1|7532.3|7540.1|7536.3|7541.4|7538.3|7532.1|7529.3|399
1717746000000|2024-06-07 07:40:00|7540.4|7536.6|7534.4|7531.6|7545.1|7542.3|7533.4|7530.6|357
1717746300000|2024-06-07 07:45:00|7535.1|7532.3|7538.1|7535.3|7540.4|7537.6|7535.1|7531.6|308
1717746600000|2024-06-07 07:50:00|7538.4|7535.6|7539.4|7536.6|7545.1|7542.3|7533.7|7530.6|382
1717746900000|2024-06-07 07:55:00|7539.1|7535.3|7545.1|7542.3|7548.1|7544.9|7537.1|7534.3|401
1717747200000|2024-06-07 08:00:00|7545.8|7542|7534.1|7531.3|7548.7|7545.9|7534.1|7531.3|821
1717747500000|2024-06-07 08:05:00|7534.4|7531.6|7552.4|7548.6|7554.7|7551.9|7533.4|7529.9|1070
1717747800000|2024-06-07 08:10:00|7551.7|7548.9|7538.7|7535.9|7553.4|7550.6|7536.7|7533.6|496
1717748100000|2024-06-07 08:15:00|7538.4|7535.6|7530.4|7527.6|7545.7|7542.6|7528.7|7525.9|442
1717748400000|2024-06-07 08:20:00|7530.7|7527.9|7527.4|7524.6|7533.4|7530.3|7525.7|7522.6|757
1717748700000|2024-06-07 08:25:00|7528.1|7525.3|7524|7521.2|7534.4|7531.3|7524|7521.2|910
1717749000000|2024-06-07 08:30:00|7522.1|7519.3|7518.4|7515.6|7525.4|7522.3|7512.4|7509.6|1553
1717749300000|2024-06-07 08:35:00|7518.1|7515.3|7511.4|7508.6|7518.4|7515.6|7509.7|7506.6|843
1717749600000|2024-06-07 08:40:00|7511.7|7508.9|7518.7|7515.9|7523.4|7519.9|7511.7|7508.6|671
1717749900000|2024-06-07 08:45:00|7519.4|7515.6|7514.4|7511.6|7519.7|7516.9|7512.7|7509.9|474
1717750200000|2024-06-07 08:50:00|7514.7|7511.9|7517.7|7514.9|7520.7|7517.9|7513.1|7510.3|446
1717750500000|2024-06-07 08:55:00|7518.4|7515.6|7515.6|7512.8|7530.4|7527.6|7515.6|7512.6|696
1717750800000|2024-06-07 09:00:00|7516.6|7513.8|7516.6|7513.8|7519.6|7516.6|7509.6|7506.6|872
1717751100000|2024-06-07 09:05:00|7517.4|7514.6|7523.6|7520.8|7532.4|7529.6|7516.1|7513.3|612
1717751400000|2024-06-07 09:10:00|7522.6|7519.8|7533.1|7530.3|7533.3|7530.3|7517.6|7514.6|748
1717751700000|2024-06-07 09:15:00|7533.3|7530.5|7524.3|7521.5|7535.5|7532.7|7523.3|7520.5|633
1717752000000|2024-06-07 09:20:00|7523.6|7520.8|7526.1|7523.3|7530.3|7527.5|7522.6|7519.3|324
1717752300000|2024-06-07 09:25:00|7526.3|7522.5|7517.3|7514.5|7526.3|7523|7517|7514.2|443
1717752600000|2024-06-07 09:30:00|7517.6|7514.8|7535|7532.2|7536|7533.2|7517.3|7514.2|764
1717752900000|2024-06-07 09:35:00|7534.8|7532|7543.2|7540.4|7545.5|7542.7|7534.8|7532|798
1717753200000|2024-06-07 09:40:00|7543.5|7540.7|7542.5|7539.7|7547.2|7544.1|7542.2|7539.4|450
1717753500000|2024-06-07 09:45:00|7543.2|7539.4|7531.5|7528.7|7543.2|7539.7|7531.5|7528.7|774
1717753800000|2024-06-07 09:50:00|7531.7|7527.9|7542.5|7539.7|7544.5|7541.7|7530.5|7527.7|330
1717754100000|2024-06-07 09:55:00|7542.2|7539.4|7543.2|7540.4|7544.2|7541.4|7538.4|7535.6|281
1717754400000|2024-06-07 10:00:00|7543.6|7540.8|7545.2|7541.4|7547.2|7544.1|7541.2|7538.4|302
1717754700000|2024-06-07 10:05:00|7545.4|7542.4|7541.1|7537.3|7545.4|7542.4|7539.1|7536.3|282
1717755000000|2024-06-07 10:10:00|7540.4|7537.6|7548.1|7545.3|7548.1|7545.3|7540.4|7537.3|319
1717755300000|2024-06-07 10:15:00|7547.9|7545.1|7554.1|7550.3|7554.1|7551.3|7546.9|7544.1|398
1717755600000|2024-06-07 10:20:00|7553.9|7551.1|7559.8|7557|7561.1|7558.3|7552.8|7550|768
1717755900000|2024-06-07 10:25:00|7560.1|7557.3|7569.1|7566.3|7569.8|7566.8|7559.1|7556.1|924
1717756200000|2024-06-07 10:30:00|7568.8|7566|7570.1|7566.3|7572.8|7569.3|7564.8|7562|654
1717756500000|2024-06-07 10:35:00|7569.8|7567|7564.1|7561.3|7571.1|7568|7563.1|7560.3|360
1717756800000|2024-06-07 10:40:00|7563.4|7560.6|7571.1|7568.3|7573.1|7570|7563.1|7560.3|344
1717757100000|2024-06-07 10:45:00|7570.8|7568|7572.1|7568.3|7575.8|7573|7568.4|7565.3|483
1717757400000|2024-06-07 10:50:00|7571.8|7569|7575.8|7573|7579.5|7576.4|7571.1|7568|598
1717757700000|2024-06-07 10:55:00|7575.4|7572.6|7576.2|7573.4|7578.5|7575.7|7573.5|7570.7|411
1717758000000|2024-06-07 11:00:00|7575.8|7573|7583.5|7580.7|7584.5|7581|7574.8|7571.7|824
1717758300000|2024-06-07 11:05:00|7583.2|7580.4|7579.5|7576.7|7583.8|7581|7578.5|7575.7|428
1717758600000|2024-06-07 11:10:00|7578.8|7576|7579.5|7576.7|7580.8|7578|7574.8|7571.7|507
1717758900000|2024-06-07 11:15:00|7579.8|7576|7581.2|7578.4|7583.9|7580.8|7576.8|7574|973
1717759200000|2024-06-07 11:20:00|7580.2|7577.4|7583.2|7580.4|7590.6|7587.8|7580.2|7577.4|1262
1717759500000|2024-06-07 11:25:00|7582.2|7579.4|7583.6|7580.8|7584.6|7581.8|7580.6|7577.8|745
1717759800000|2024-06-07 11:30:00|7582.6|7579.8|7583.2|7580.4|7584.9|7581.8|7579.6|7576.1|656
1717760100000|2024-06-07 11:35:00|7583.9|7580.1|7589.3|7586.5|7592.6|7589.8|7582.2|7579.1|934
1717760400000|2024-06-07 11:40:00|7589.6|7586.8|7590.3|7586.5|7591.9|7589.1|7586.6|7583.5|1312
1717760700000|2024-06-07 11:45:00|7590|7587.2|7593|7590.2|7593.7|7590.8|7588.3|7585.5|591
1717761000000|2024-06-07 11:50:00|7592.4|7589.6|7593|7590.2|7593.7|7590.9|7591|7587.7|449
1717761300000|2024-06-07 11:55:00|7593.7|7589.9|7589|7586.2|7593.7|7590.9|7589|7586.2|517
1717761600000|2024-06-07 12:00:00|7589.7|7585.9|7584.6|7581.8|7589.8|7586.5|7581.6|7578.5|905
1717761900000|2024-06-07 12:05:00|7584.3|7581.5|7590.7|7587.9|7595|7591.9|7579.6|7576.5|1388
1717762200000|2024-06-07 12:10:00|7591|7588.2|7585|7582.2|7591|7588.2|7581.3|7578.5|889
1717762500000|2024-06-07 12:15:00|7584|7581.2|7582|7579.2|7584|7581.2|7579|7576.2|502
1717762800000|2024-06-07 12:20:00|7582.3|7579.5|7579|7576.2|7588.7|7585.9|7579|7576.2|628
1717763100000|2024-06-07 12:25:00|7578.7|7575.9|7580.7|7576.9|7583.7|7580.6|7574.3|7570.9|804
1717763400000|2024-06-07 12:30:00|7580.4|7577.6|7569.6|7566.8|7582.5|7578.9|7564.3|7561.5|2254
1717763700000|2024-06-07 12:35:00|7570.3|7566.5|7571.3|7568.5|7575.3|7572.5|7566.6|7563.3|1556
1717764000000|2024-06-07 12:40:00|7571.6|7568.8|7558.9|7556.1|7573.3|7570.5|7558.6|7555.8|1582
1717764300000|2024-06-07 12:45:00|7558.6|7555.8|7560.6|7557.8|7563.6|7560.8|7547.9|7545.1|2600
1717764600000|2024-06-07 12:50:00|7560.2|7557.4|7552.3|7549.5|7575.3|7572.5|7552.3|7549.3|1638
1717764900000|2024-06-07 12:55:00|7552|7549.2|7542.6|7539.8|7555.6|7552.5|7540.6|7537.8|2126
1717765200000|2024-06-07 13:00:00|7543.3|7540.5|7537.6|7533.8|7552.6|7549.5|7527.1|7524.3|3449
1717765500000|2024-06-07 13:05:00|7537.3|7534.5|7541.6|7538.8|7544.8|7541.8|7528.6|7525.8|1971
1717765800000|2024-06-07 13:10:00|7540.8|7538|7530.6|7527.8|7542.6|7539.8|7529.6|7526.5|1837
1717766100000|2024-06-07 13:15:00|7531.6|7528.8|7549.5|7546.7|7557|7554.2|7530.6|7527.8|2626
1717766400000|2024-06-07 13:20:00|7548|7545.2|7561.4|7558.6|7562.4|7559.6|7546|7543.2|1737
1717766700000|2024-06-07 13:25:00|7561.7|7558.9|7569.4|7566.6|7570.7|7567.6|7559|7556.2|1704
1717767000000|2024-06-07 13:30:00|7568.4|7565.6|7547.2|7543.4|7570.7|7567.2|7545.9|7543.1|2055
1717767300000|2024-06-07 13:35:00|7546.8|7543|7555.7|7552.9|7562.9|7559.9|7542.2|7539.1|1775
1717767600000|2024-06-07 13:40:00|7554.9|7552.1|7569.6|7566.8|7572.6|7569.6|7545.5|7542.5|3175
1717767900000|2024-06-07 13:45:00|7568.9|7565.8|7580.6|7576.8|7582.9|7580.1|7567.4|7563.8|1724
1717768200000|2024-06-07 13:50:00|7580.4|7577.6|7584.6|7581.8|7589.6|7586.5|7572.6|7569.8|1795
1717768500000|2024-06-07 13:55:00|7584.3|7581.5|7580.3|7577.5|7585.3|7582.5|7579.3|7576.5|1460
1717768800000|2024-06-07 14:00:00|7580.8|7578|7588.9|7586.1|7589.9|7587.1|7571.6|7568.1|2217
1717769100000|2024-06-07 14:05:00|7588.6|7585.8|7588.6|7585.8|7590.3|7587.5|7573.5|7570.4|2427
1717769400000|2024-06-07 14:10:00|7588.9|7585.1|7603.6|7600.8|7605.6|7602.5|7586.9|7583.8|2393
1717769700000|2024-06-07 14:15:00|7603.3|7600.5|7603.3|7600.5|7605.6|7602.5|7596.9|7594.1|1381
1717770000000|2024-06-07 14:20:00|7603.6|7600.8|7596.9|7594.1|7604.6|7601.8|7596.9|7594.1|1076
1717770300000|2024-06-07 14:25:00|7597.3|7594.5|7595.2|7592.4|7603.4|7600.5|7593.5|7590.7|1832
1717770600000|2024-06-07 14:30:00|7594.9|7592.1|7583.2|7580.4|7595.5|7592.7|7582.5|7579.4|3487
1717770900000|2024-06-07 14:35:00|7583.5|7580.7|7552.7|7549.9|7584.2|7581.4|7550.7|7547.9|5229
1717771200000|2024-06-07 14:40:00|7552.1|7549.3|7553.1|7550.3|7563.4|7560.3|7544.2|7541.2|3489
1717771500000|2024-06-07 14:45:00|7553.4|7550.6|7554.4|7551.6|7568.5|7565.7|7545.7|7542.6|3625
1717771800000|2024-06-07 14:50:00|7555.1|7552.3|7562.1|7559.3|7564.1|7561|7550.1|7547.3|1276
1717772100000|2024-06-07 14:55:00|7562.8|7559|7568.5|7565.7|7571.1|7568.3|7562.1|7559|968
1717772400000|2024-06-07 15:00:00|7568.1|7565.3|7558.5|7555.7|7568.8|7565.7|7549.1|7545.6|1746
1717772700000|2024-06-07 15:05:00|7557.8|7555|7559.5|7556.7|7566.2|7563.4|7556.5|7553.7|1539
1717773000000|2024-06-07 15:10:00|7558.5|7555.7|7559.5|7556.7|7569.5|7566.7|7558.5|7555.7|1340
1717773300000|2024-06-07 15:15:00|7559.3|7555.5|7551.5|7548.7|7570.2|7567.4|7550.5|7547.7|2231
1717773600000|2024-06-07 15:20:00|7551.8|7549|7550.7|7547.9|7566.2|7563.1|7550.5|7547.7|1115
1717773900000|2024-06-07 15:25:00|7551.5|7548.7|7529.6|7526.8|7552.7|7549.7|7526.6|7523.8|3766
1717774200000|2024-06-07 15:30:00|7530|7527.2|7525.6|7522.8|7536.3|7533.2|7524.2|7521.4|2390
1717774500000|2024-06-07 15:35:00|7526.2|7523.4|7527.6|7524.8|7534.9|7531.8|7524.2|7521.4|1804
1717774800000|2024-06-07 15:40:00|7528.3|7525.5|7533.9|7531.1|7540.9|7537.8|7526.2|7523.4|1300
1717775100000|2024-06-07 15:45:00|7534.3|7531.5|7544.3|7541.5|7548.3|7545.2|7533.6|7530.8|1313
1717775400000|2024-06-07 15:50:00|7545|7542.2|7543.6|7540.8|7545.3|7542.5|7540.1|7536.8|674
1717775700000|2024-06-07 15:55:00|7544.3|7540.5|7523.6|7520.8|7544.3|7540.8|7523.6|7520.8|2305
1717776000000|2024-06-07 16:00:00|7523.2|7520.4|7520.6|7517.8|7527.9|7524.8|7513.6|7510.1|2021
1717776300000|2024-06-07 16:05:00|7520.9|7517.1|7524.6|7521.8|7526.9|7523.8|7517.2|7513.5|1209
1717776600000|2024-06-07 16:10:00|7524.9|7522.1|7534|7531.2|7535.7|7532.9|7522.6|7519.8|2249
1717776900000|2024-06-07 16:15:00|7534.4|7531.6|7532|7529.2|7538.7|7535.6|7530.6|7527.8|1130
1717777200000|2024-06-07 16:20:00|7531|7528.2|7528|7525.2|7531.3|7528.2|7528|7524.9|650
1717777500000|2024-06-07 16:25:00|7527.7|7524.9|7535|7532.2|7537|7534.2|7527|7523.9|1632
1717777800000|2024-06-07 16:30:00|7535.3|7532.5|7542.7|7539.9|7559|7555.7|7534|7531.2|7758
1717778100000|2024-06-07 16:35:00|7543|7540.2|7558.4|7555.6|7567.8|7565|7540|7536.9|1788
1717778400000|2024-06-07 16:40:00|7558.7|7555.9|7557.1|7553.3|7564.4|7560.9|7549.7|7546.9|1548
1717778700000|2024-06-07 16:45:00|7556.4|7553.6|7547.4|7544.6|7558.4|7555.6|7547.4|7544.6|660
1717779000000|2024-06-07 16:50:00|7547.7|7544.9|7546.4|7543.6|7555.1|7552.3|7541.7|7538.9|1352
1717779300000|2024-06-07 16:55:00|7546.8|7544|7555.4|7552.6|7561.4|7558.6|7545.4|7542.6|898
1717779600000|2024-06-07 17:00:00|7557.1|7554.3|7544.7|7540.9|7557.1|7554.3|7543.4|7540.6|850
1717779900000|2024-06-07 17:05:00|7544.4|7541.6|7545.4|7542.6|7551.4|7548.6|7541.7|7538.9|1172
1717780200000|2024-06-07 17:10:00|7545.7|7542.9|7552.4|7549.6|7555.4|7552.6|7545.4|7542.6|552
1717780500000|2024-06-07 17:15:00|7552.8|7550|7550.4|7547.6|7555.4|7552.6|7547.4|7543.9|571
1717780800000|2024-06-07 17:20:00|7550.7|7546.9|7550.4|7547.6|7551.7|7548.6|7546.4|7543.6|571
1717781100000|2024-06-07 17:25:00|7550.7|7547.9|7551.4|7548.6|7553.7|7550.6|7546|7542.9|1055
1717781400000|2024-06-07 17:30:00|7550.9|7548.1|7547.1|7544.3|7552.4|7549.3|7545.4|7542.6|2051
1717781700000|2024-06-07 17:35:00|7547.4|7543.6|7534.9|7532.1|7548.9|7545.6|7533.9|7530.8|1871
1717782000000|2024-06-07 17:40:00|7535.6|7531.8|7539.6|7536.8|7542.6|7539.5|7535.6|7531.8|619
1717782300000|2024-06-07 17:45:00|7539.9|7537.1|7543.2|7540.4|7544.2|7541.1|7536.9|7533.8|1321
1717782600000|2024-06-07 17:50:00|7543.5|7540.7|7556.8|7554|7562.2|7558.4|7543.5|7540.2|1976
1717782900000|2024-06-07 17:55:00|7556.5|7553.7|7546.5|7543.7|7556.8|7553.7|7543.1|7540|1144
1717783200000|2024-06-07 18:00:00|7547.5|7544.7|7540.5|7537.7|7550.5|7547.7|7539.8|7536.7|1402
1717783500000|2024-06-07 18:05:00|7540.9|7538.1|7537.1|7534.3|7542.8|7539.7|7534.4|7531.6|4235
1717783800000|2024-06-07 18:10:00|7538.1|7535.3|7536.7|7533.9|7542.4|7539.1|7530.7|7527.6|1943
1717784100000|2024-06-07 18:15:00|7536.4|7533.6|7534.1|7531.3|7540.7|7537.9|7534.1|7531.3|1166
1717784400000|2024-06-07 18:20:00|7533.1|7530.3|7538.1|7534.3|7542.1|7539.3|7531.1|7528.3|2835
1717784700000|2024-06-07 18:25:00|7538.4|7535.6|7535.9|7533.1|7549.8|7546.7|7530.9|7528.1|11677
1717785000000|2024-06-07 18:30:00|7536.5|7533.7|7529.2|7526.4|7537.2|7534.4|7528.9|7526.1|2227
1717785300000|2024-06-07 18:35:00|7529.9|7526.1|7523.8|7520|7534.2|7531.1|7522.5|7519.7|1433
1717785600000|2024-06-07 18:40:00|7523.5|7520.7|7523.5|7520.7|7526.8|7523.7|7522.5|7519.7|1015
1717785900000|2024-06-07 18:45:00|7523.8|7520|7520.1|7517.3|7528.1|7525.3|7518.7|7515.6|881
1717786200000|2024-06-07 18:50:00|7520.7|7517.9|7521.1|7518.3|7524.4|7521.6|7520.1|7517.3|342
1717786500000|2024-06-07 18:55:00|7521.4|7517.6|7520.4|7517.6|7522.4|7519.3|7520.1|7517.3|251
1717786800000|2024-06-07 19:00:00|7520.1|7517.3|7524.1|7521.3|7524.4|7521.3|7520.1|7517.3|525
1717787100000|2024-06-07 19:05:00|7523.4|7520.6|7515.1|7512.3|7525.1|7522.3|7514.1|7511.3|443
1717787400000|2024-06-07 19:10:00|7515.4|7512.6|7508.4|7505.6|7517.4|7514.3|7508.1|7505.3|626
1717787700000|2024-06-07 19:15:00|7508.7|7505.9|7507.7|7504.9|7512.7|7509.9|7506.7|7503.9|495
1717788000000|2024-06-07 19:20:00|7508.1|7505.3|7508.1|7505.3|7510.1|7507.3|7508.1|7505.3|377
1717788300000|2024-06-07 19:25:00|7508.4|7505.6|7508.6|7505.8|7510.4|7507.6|7508.1|7505.3|184
1717788600000|2024-06-07 19:30:00|7508.3|7505.5|7505.6|7502.8|7510.3|7507.5|7505.6|7502.8|1287
1717788900000|2024-06-07 19:35:00|7505.9|7503.1|7508.6|7505.8|7509.6|7506.8|7505.6|7502.8|262
1717789200000|2024-06-07 19:40:00|7508.9|7506.1|7511.9|7509.1|7513.6|7510.8|7508.6|7505.8|195
1717789500000|2024-06-07 19:45:00|7511.6|7508.8|7514.6|7511.8|7515.9|7512.8|7510.6|7507.8|371
1717789800000|2024-06-07 19:50:00|7514.2|7511.4|7513.9|7511.1|7516.9|7513.8|7512.6|7509.8|281
1717790100000|2024-06-07 19:55:00|7513.6|7510.8|7513.9|7511.1|7516.9|7513.8|7513.2|7510.1|392
1717790400000|2024-06-07 20:00:00|7513.6|7510.8|7509.6|7506.8|7514.9|7511.8|7509.6|7506.8|165
1717790700000|2024-06-07 20:05:00|7509.9|7507.1|7510.9|7508.1|7512.2|7509.4|7508.6|7505.1|215
1717791000000|2024-06-07 20:10:00|7511.2|7508.4|7508.9|7506.1|7511.2|7508.4|7506.9|7504.1|208
1717791300000|2024-06-07 20:15:00|7509.2|7506.4|7506.9|7504.1|7509.9|7506.8|7506.6|7503.8|91
1717791600000|2024-06-07 20:20:00|7507.6|7504.8|7508.6|7505.8|7509.9|7506.5|7506.6|7503.8|150
1717791900000|2024-06-07 20:25:00|7509.6|7506.8|7512.9|7509.1|7513.2|7510.4|7508.9|7505.8|186
1717792200000|2024-06-07 20:30:00|7512.6|7509.8|7515.6|7512.8|7516.9|7514.1|7511.2|7508.1|230
1717792500000|2024-06-07 20:35:00|7515.2|7512.4|7513.6|7510.8|7516.6|7513.8|7513.6|7510.8|92
1717792800000|2024-06-07 20:40:00|7513.9|7511.1|7513.9|7510.1|7515.9|7512.8|7511.2|7508.4|514
1717793100000|2024-06-07 20:45:00|7513.2|7510.4|7514.6|7510.8|7516.9|7513.8|7512.6|7509.8|85
1717793400000|2024-06-07 20:50:00|7513.9|7511.1|7521.6|7518.8|7525.6|7522.8|7513.9|7510.8|294
1717793700000|2024-06-07 20:55:00|7521.3|7518.5|7523.9|7520.1|7525.6|7522.8|7520.6|7517.8|269
1717970400000|2024-06-09 22:00:00|7508.3|7505.5|7525.3|7521.5|7525.9|7522.5|7508.3|7505.1|364
1717970700000|2024-06-09 22:05:00|7525.6|7521.8|7525.6|7521.8|7525.6|7522.5|7521.6|7518.3|58
1717971000000|2024-06-09 22:10:00|7525.3|7522.5|7530.9|7527.1|7531.9|7529.1|7525.3|7521.8|118
1717971300000|2024-06-09 22:15:00|7531.3|7527.5|7530.9|7527.1|7532.3|7529.1|7529.3|7525.8|145
1717971600000|2024-06-09 22:20:00|7531.6|7527.8|7525.6|7521.8|7531.6|7528.5|7524.6|7520.8|69
1717971900000|2024-06-09 22:25:00|7525.3|7522.5|7523.6|7519.8|7526.3|7522.8|7523.3|7519.8|28
1717972200000|2024-06-09 22:30:00|7523.3|7520.5|7525.3|7522.5|7526.6|7523.8|7523.3|7520.1|32
1717972500000|2024-06-09 22:35:00|7526.6|7522.8|7525.6|7522.8|7527.8|7524.5|7525.6|7522.8|36
1717972800000|2024-06-09 22:40:00|7525.3|7522.5|7521.6|7518.8|7525.6|7522.5|7519.6|7515.8|104
1717973100000|2024-06-09 22:45:00|7522.2|7518.4|7516.6|7513.8|7522.6|7519.4|7516.6|7513.4|214
1717973400000|2024-06-09 22:50:00|7517.6|7513.4|7517.6|7514.8|7517.6|7514.8|7515.6|7512.4|59
1717973700000|2024-06-09 22:55:00|7517.2|7514.4|7516.6|7512.8|7517.2|7514.4|7513.6|7510.4|67
1717974000000|2024-06-09 23:00:00|7515.9|7513.1|7515.6|7511.8|7518.6|7515.4|7512.6|7509.3|77
1717974300000|2024-06-09 23:05:00|7514.9|7512.1|7515.6|7512.8|7516.6|7513.4|7514.6|7511.4|57
1717974600000|2024-06-09 23:10:00|7516.6|7513.3|7515.2|7511.4|7516.6|7513.3|7512.6|7509.3|71
1717974900000|2024-06-09 23:15:00|7514.6|7511.8|7514.6|7511.8|7516.2|7512.8|7513.2|7510.1|35
1717975200000|2024-06-09 23:20:00|7514.2|7511.4|7514.6|7511.8|7514.6|7511.8|7513.2|7510.4|26
1717975500000|2024-06-09 23:25:00|7514.2|7511.4|7514.6|7511.8|7515.9|7512.8|7513.6|7510.4|43
1717975800000|2024-06-09 23:30:00|7515.2|7511.4|7515.5|7512.7|7516.2|7513.1|7513.6|7510.8|39
1717976100000|2024-06-09 23:35:00|7515.2|7512.4|7516.5|7513.7|7517.5|7513.7|7513.5|7510.4|25
1717976400000|2024-06-09 23:40:00|7517.2|7513.4|7517.2|7513.4|7517.5|7514.7|7515.5|7512.4|21
1717976700000|2024-06-09 23:45:00|7516.5|7513.7|7515.5|7512.7|7516.5|7513.7|7513.5|7510.4|61
1717977000000|2024-06-09 23:50:00|7516.2|7512.4|7516.5|7513.7|7516.5|7513.7|7515.2|7512.4|46
1717977300000|2024-06-09 23:55:00|7517.2|7513.4|7517.5|7514.7|7518.2|7514.7|7515.2|7512.4|43
1717977600000|2024-06-10 00:00:00|7516.9|7513.7|7525.5|7522.7|7525.9|7522.7|7514.2|7510.7|179
1717977900000|2024-06-10 00:05:00|7524.5|7521.7|7526.5|7522.7|7530.5|7527.4|7523.2|7519.4|144
1717978200000|2024-06-10 00:10:00|7526.2|7522.4|7529.2|7526.4|7530.9|7527.7|7524.9|7521.4|67
1717978500000|2024-06-10 00:15:00|7529.5|7525.7|7527.2|7524.4|7530.2|7526.7|7525.2|7521.7|76
1717978800000|2024-06-10 00:20:00|7527.5|7524.7|7529.5|7525.7|7531.2|7527.7|7527|7523.7|79
1717979100000|2024-06-10 00:25:00|7528.8|7526|7531.2|7528.4|7531.7|7528.4|7528.5|7525.4|67
1717979400000|2024-06-10 00:30:00|7531.5|7527.7|7531.5|7528.7|7532.2|7529|7527.8|7524.4|235
1717979700000|2024-06-10 00:35:00|7532.2|7528.4|7531.5|7528.7|7532.3|7529|7529.8|7526.4|50
1717980000000|2024-06-10 00:40:00|7531.2|7528.4|7532.2|7528.4|7532.2|7529|7530.5|7527.4|74
1717980300000|2024-06-10 00:45:00|7531.8|7529|7533.2|7529.4|7534.3|7531|7530.8|7528|57
1717980600000|2024-06-10 00:50:00|7532.5|7529.7|7537.8|7535|7540.2|7537|7531.8|7529|489
1717980900000|2024-06-10 00:55:00|7537.5|7534.7|7541.2|7538.4|7541.3|7538.4|7535.5|7532.7|261
1717981200000|2024-06-10 01:00:00|7540.8|7538|7537.8|7535|7541.2|7538|7537.2|7534|112
1717981500000|2024-06-10 01:05:00|7538.2|7534.4|7535.1|7532.3|7538.2|7534.9|7534.8|7531.3|85
1717981800000|2024-06-10 01:10:00|7534.8|7532|7541.8|7539|7543.8|7541|7534.5|7531.7|153
1717982100000|2024-06-10 01:15:00|7542.1|7539.3|7542.5|7539.7|7544.1|7541|7541.5|7538.3|82
1717982400000|2024-06-10 01:20:00|7543.1|7539.3|7540.8|7538|7543.1|7540|7539.5|7536.3|109
1717982700000|2024-06-10 01:25:00|7541.1|7537.3|7546.1|7542.3|7546.5|7543.7|7539.8|7537|80
1717983000000|2024-06-10 01:30:00|7545.5|7542.7|7548.1|7544.3|7548.5|7545.7|7544.6|7541.3|158
1717983300000|2024-06-10 01:35:00|7547.8|7545|7549.1|7545.3|7549.3|7546|7544.8|7542|76
1717983600000|2024-06-10 01:40:00|7548.8|7546|7550.1|7547.3|7550.5|7547.7|7548.8|7546|54
1717983900000|2024-06-10 01:45:00|7549.8|7547|7550.1|7547.3|7550.5|7547.7|7549.8|7546.3|54
1717984200000|2024-06-10 01:50:00|7550.5|7547.7|7551.5|7548.7|7552.1|7549.3|7549.8|7547|69
1717984500000|2024-06-10 01:55:00|7551.1|7548.3|7549.1|7546.3|7552.1|7549|7548.8|7546|61
1717984800000|2024-06-10 02:00:00|7548.8|7546|7548.8|7546|7549.1|7546|7547.1|7544|68
1717985100000|2024-06-10 02:05:00|7549.1|7545.3|7550.1|7546.3|7551.1|7548.3|7548.8|7545.3|45
1717985400000|2024-06-10 02:10:00|7549.4|7546.6|7550.1|7547.3|7550.1|7547.3|7547.8|7545|53
1717985700000|2024-06-10 02:15:00|7550.4|7547.6|7551.1|7548.3|7551.4|7548.6|7550.1|7547.1|78
1717986000000|2024-06-10 02:20:00|7550.8|7548|7550.8|7548|7552.1|7549.3|7550.8|7547.3|32
1717986300000|2024-06-10 02:25:00|7551.1|7548.3|7550.8|7548|7551.1|7548.3|7549.8|7547|11
1717986600000|2024-06-10 02:30:00|7551.1|7548.3|7551.8|7549|7552.1|7549|7550.1|7547.3|83
1717986900000|2024-06-10 02:35:00|7552.4|7549.6|7552.8|7550|7555.1|7552|7552.1|7549.3|303
1717987200000|2024-06-10 02:40:00|7553.1|7549.3|7553.1|7550.3|7554.1|7551.3|7552.4|7549.3|229
1717987500000|2024-06-10 02:45:00|7552.7|7549.9|7554.1|7551.3|7554.4|7551.6|7552.4|7549.3|39
1717987800000|2024-06-10 02:50:00|7554.4|7550.3|7553.7|7550.9|7555.1|7551.9|7553.4|7550.3|68
1717988100000|2024-06-10 02:55:00|7554.1|7550.3|7555.4|7552.6|7555.4|7552.6|7553.7|7550.3|32
1717988400000|2024-06-10 03:00:00|7555.1|7552.3|7561.1|7558.3|7571.1|7568.3|7555.1|7552.3|838
1717988700000|2024-06-10 03:05:00|7561.4|7558.6|7561.7|7558.9|7565.1|7561.9|7561.1|7558.3|98
1717989000000|2024-06-10 03:10:00|7562.1|7559.3|7563.4|7559.6|7564.7|7560.9|7561.4|7558.1|104
1717989300000|2024-06-10 03:15:00|7563.1|7560.3|7559.1|7556.3|7563.1|7560.3|7558.1|7555.3|479
1717989600000|2024-06-10 03:20:00|7559.4|7556.6|7557.7|7554.9|7559.7|7556.6|7555.4|7551.9|266
1717989900000|2024-06-10 03:25:00|7558.1|7554.3|7559.1|7556.3|7561.1|7558.3|7557.1|7554.3|239
1717990200000|2024-06-10 03:30:00|7559.4|7555.6|7558.1|7555.3|7559.4|7556.3|7557.1|7554.3|47
1717990500000|2024-06-10 03:35:00|7558.4|7555.6|7560.4|7557.6|7561.4|7558.6|7558.4|7554.9|117
1717990800000|2024-06-10 03:40:00|7560.1|7557.3|7558.4|7554.6|7561.4|7558.6|7558.1|7554.6|95
1717991100000|2024-06-10 03:45:00|7557.7|7554.9|7556.4|7553.6|7558.4|7555.3|7556.1|7552.6|104
1717991400000|2024-06-10 03:50:00|7557.1|7554.3|7557.7|7554.9|7558.4|7555.2|7556.7|7553.6|32
1717991700000|2024-06-10 03:55:00|7557.4|7554.6|7559.7|7555.9|7560.7|7557.9|7557.4|7554.6|121
1717992000000|2024-06-10 04:00:00|7559.4|7555.6|7558.7|7555.9|7560.7|7557.9|7558.7|7555.6|33
1717992300000|2024-06-10 04:05:00|7559|7556.2|7560.7|7557.9|7560.7|7557.9|7558.7|7555.9|60
1717992600000|2024-06-10 04:10:00|7561.7|7558.9|7561.4|7558.6|7562.7|7559.9|7560.7|7557.6|47
1717992900000|2024-06-10 04:15:00|7561.7|7557.9|7559.7|7556.9|7561.7|7558.4|7558.7|7555.6|41
1717993200000|2024-06-10 04:20:00|7559.4|7556.6|7561.7|7558.9|7562.7|7559.9|7559.4|7556.6|63
1717993500000|2024-06-10 04:25:00|7561.4|7558.6|7561.7|7557.9|7562.7|7559.2|7561.4|7557.9|16
1717993800000|2024-06-10 04:30:00|7561.4|7558.6|7552.4|7549.6|7562.4|7558.9|7547.4|7544.6|423
1717994100000|2024-06-10 04:35:00|7552|7548.6|7555|7552.2|7556.7|7553.9|7552|7548.6|54
1717994400000|2024-06-10 04:40:00|7555.4|7552.6|7554.4|7551.6|7557|7554.2|7554|7551.2|151
1717994700000|2024-06-10 04:45:00|7555.4|7552.2|7557|7554.2|7557.4|7554.5|7554.7|7551.6|48
1717995000000|2024-06-10 04:50:00|7556.3|7553.5|7557.3|7554.5|7557.3|7554.5|7556|7552.5|37
1717995300000|2024-06-10 04:55:00|7557|7554.2|7556.3|7552.5|7557.7|7554.9|7556|7552.5|24
1717995600000|2024-06-10 05:00:00|7556|7553.5|7554|7551.2|7556.5|7553.5|7554|7551.2|44
1717995900000|2024-06-10 05:05:00|7553.7|7550.9|7554.3|7551.5|7557.3|7554.2|7553|7550.2|40
1717996200000|2024-06-10 05:10:00|7554|7551.2|7555.3|7551.5|7555.7|7552.9|7553.3|7550.2|71
1717996500000|2024-06-10 05:15:00|7555|7552.2|7553.3|7549.5|7555.3|7552.5|7553|7549.5|50
1717996800000|2024-06-10 05:20:00|7552.7|7549.9|7552.7|7549.9|7553.3|7550.5|7550.3|7547.5|134
1717997100000|2024-06-10 05:25:00|7552.3|7549.5|7555.7|7552.9|7555.7|7552.9|7552|7549.2|28
1717997400000|2024-06-10 05:30:00|7555.3|7552.5|7554|7550.2|7555.7|7552.9|7552|7549.2|137
1717997700000|2024-06-10 05:35:00|7553.3|7550.5|7551.3|7548.5|7554.3|7551.5|7551.3|7548.5|75
1717998000000|2024-06-10 05:40:00|7551|7548.2|7548.3|7545.5|7552.3|7549.2|7548|7545.2|104
1717998300000|2024-06-10 05:45:00|7548|7545.2|7548.6|7545.8|7549.6|7546.8|7545.7|7542.9|119
1717998600000|2024-06-10 05:50:00|7548.3|7545.5|7553.3|7550.5|7554.3|7551.5|7548.3|7545.5|76
1717998900000|2024-06-10 05:55:00|7553.6|7550.8|7552.3|7549.5|7554.6|7551.8|7551|7547.5|47
1717999200000|2024-06-10 06:00:00|7552.6|7549.8|7546.3|7543.5|7554.3|7551.5|7546|7543.2|148
1717999500000|2024-06-10 06:05:00|7546|7543.2|7551.3|7548.5|7554.3|7551.5|7543|7540.2|170
1717999800000|2024-06-10 06:10:00|7552|7548.2|7550.3|7547.5|7553.6|7550.8|7549|7546.2|51
1718000100000|2024-06-10 06:15:00|7550.6|7547.8|7549.3|7546.5|7552|7548.8|7548|7545.2|112
1718000400000|2024-06-10 06:20:00|7549.6|7546.8|7554.6|7551.8|7557|7554.2|7549|7546.2|126
1718000700000|2024-06-10 06:25:00|7554.3|7551.5|7553.9|7551.1|7555.4|7552.5|7550.6|7547.5|160
1718001000000|2024-06-10 06:30:00|7555.3|7551.5|7552.6|7549.8|7559.6|7556.8|7550.6|7547.8|375
1718001300000|2024-06-10 06:35:00|7552.3|7548.8|7553.6|7550.8|7557.6|7554.8|7550.6|7547.8|148
1718001600000|2024-06-10 06:40:00|7552.6|7549.8|7546.6|7543.8|7553.3|7550.2|7545.6|7542.5|221
1718001900000|2024-06-10 06:45:00|7546.3|7543.5|7545.6|7542.8|7548|7544.8|7542.6|7539.5|190
1718002200000|2024-06-10 06:50:00|7545.9|7543.1|7548.6|7545.8|7549.6|7546.8|7545.3|7542.1|173
1718002500000|2024-06-10 06:55:00|7548.3|7545.5|7544.6|7541.8|7550.9|7548.1|7544.6|7540.8|170
1718002800000|2024-06-10 07:00:00|7544.9|7542.1|7542.6|7539.8|7556.6|7553.8|7538.3|7534.8|793
1718003100000|2024-06-10 07:05:00|7542.9|7540.1|7543.9|7541.1|7552.3|7549.5|7540.9|7538.1|424
1718003400000|2024-06-10 07:10:00|7543.6|7540.8|7549.9|7546.1|7555.3|7552.5|7540.6|7537.1|266
1718003700000|2024-06-10 07:15:00|7549.3|7546.5|7562.3|7559.5|7565.3|7562.5|7548.9|7545.8|784
1718004000000|2024-06-10 07:20:00|7562.6|7559.8|7565.3|7562.5|7566.3|7563.1|7561.3|7558.5|449
1718004300000|2024-06-10 07:25:00|7564.9|7562.1|7562.2|7559.4|7567.3|7564.5|7561.6|7558.8|493
1718004600000|2024-06-10 07:30:00|7561.6|7558.8|7558.2|7555.4|7566.6|7563.8|7557.9|7554.8|467
1718004900000|2024-06-10 07:35:00|7558.9|7556.1|7564.6|7561.8|7568.6|7565.1|7556.2|7553.4|603
1718005200000|2024-06-10 07:40:00|7564.2|7561.4|7554.9|7552.1|7565.9|7563.1|7553.9|7550.8|248
1718005500000|2024-06-10 07:45:00|7555.6|7551.8|7558.6|7555.8|7559.9|7557.1|7554.6|7551.1|205
1718005800000|2024-06-10 07:50:00|7558.9|7555.1|7571.2|7567.4|7574.6|7571.7|7554.2|7551.4|749
1718006100000|2024-06-10 07:55:00|7570.9|7568.1|7571.9|7569.1|7580.9|7577.7|7569.7|7566.4|909
1718006400000|2024-06-10 08:00:00|7572.2|7569.4|7574.9|7572.1|7579.5|7576.7|7568.2|7565.4|682
1718006700000|2024-06-10 08:05:00|7575.2|7571.4|7556.5|7553.7|7575.9|7572.7|7555.2|7551.7|992
1718007000000|2024-06-10 08:10:00|7555.9|7553.1|7553.5|7550.7|7559.5|7556.7|7552.2|7549.4|382
1718007300000|2024-06-10 08:15:00|7552.9|7550.1|7553.9|7551.1|7557.9|7555.1|7548.9|7546.1|467
1718007600000|2024-06-10 08:20:00|7554.9|7551.6|7550.5|7547.7|7554.9|7551.7|7547.5|7544.7|538
1718007900000|2024-06-10 08:25:00|7550.2|7547.4|7537.9|7535.1|7550.2|7547.4|7536.5|7533.7|851
1718008200000|2024-06-10 08:30:00|7536.9|7534.1|7541.5|7538.7|7550.2|7547.2|7536.8|7533|772
1718008500000|2024-06-10 08:35:00|7541.9|7537.7|7556.8|7554|7559.5|7556.2|7541.5|7537.7|740
1718008800000|2024-06-10 08:40:00|7557.2|7553.4|7561.8|7559|7564.8|7561.7|7555.2|7552|395
1718009100000|2024-06-10 08:45:00|7561.5|7558.7|7542.5|7538.7|7561.8|7558.7|7536.5|7533.4|923
1718009400000|2024-06-10 08:50:00|7541.9|7539.1|7522.9|7520.1|7547.5|7544.7|7521.9|7519.1|897
1718009700000|2024-06-10 08:55:00|7523.2|7519.4|7519.8|7517|7525.2|7521.9|7518.5|7515.7|728
1718010000000|2024-06-10 09:00:00|7518.8|7516|7518.2|7515.4|7523.5|7520.7|7512.8|7510|898
1718010300000|2024-06-10 09:05:00|7518.8|7516|7515.5|7512.7|7524.5|7521.4|7512.5|7509.7|730
1718010600000|2024-06-10 09:10:00|7515.8|7513|7528.2|7525.4|7529.2|7526.4|7515.8|7513|983
1718010900000|2024-06-10 09:15:00|7528.8|7525|7537.8|7535|7542|7539|7526.8|7523.7|692
1718011200000|2024-06-10 09:20:00|7536.8|7534|7534.8|7532|7539.8|7536.7|7532.8|7530|295
1718011500000|2024-06-10 09:25:00|7535.2|7531.4|7543.8|7541|7545.2|7542|7531.8|7529|618
1718011800000|2024-06-10 09:30:00|7543.5|7540.7|7540.8|7538|7545.1|7542|7536.8|7533.7|227
1718012100000|2024-06-10 09:35:00|7540.5|7537.7|7541.8|7539|7542.8|7540|7538.8|7536|152
1718012400000|2024-06-10 09:40:00|7540.8|7538|7541.8|7539|7543.8|7540.7|7531.8|7529|511
1718012700000|2024-06-10 09:45:00|7541.5|7538.7|7542.5|7539.7|7553.1|7550.3|7540.1|7537.3|826
1718013000000|2024-06-10 09:50:00|7543.1|7540.3|7543.1|7540.3|7546.1|7543.3|7542.1|7539.3|150
1718013300000|2024-06-10 09:55:00|7543.5|7540.7|7533.4|7530.6|7545.1|7542|7528.4|7525.6|351
1718013600000|2024-06-10 10:00:00|7533.1|7530.3|7537.1|7533.3|7541.8|7538.6|7531.1|7528.3|344
1718013900000|2024-06-10 10:05:00|7536.8|7534|7549.4|7546.6|7550.4|7547.3|7536.4|7533.3|337
1718014200000|2024-06-10 10:10:00|7550.1|7546.3|7545.4|7541.6|7552.8|7550|7543.4|7540.6|591
1718014500000|2024-06-10 10:15:00|7545.1|7542.3|7537.1|7534.3|7545.4|7542.3|7535.9|7532.6|199
1718014800000|2024-06-10 10:20:00|7537.4|7534.6|7540.4|7536.6|7547.1|7543.9|7536.4|7533.1|223
1718015100000|2024-06-10 10:25:00|7540.1|7536.3|7544.1|7541.3|7549.1|7545.9|7539.1|7535.9|292
1718015400000|2024-06-10 10:30:00|7543.7|7540.9|7544.1|7541.3|7545.4|7542.6|7538.1|7535.3|210
1718015700000|2024-06-10 10:35:00|7543.7|7540.9|7542.1|7539.3|7545.1|7542.3|7537.7|7534.9|193
1718016000000|2024-06-10 10:40:00|7541.7|7538.9|7529.1|7526.3|7543.7|7540.4|7526.7|7523.9|372
1718016300000|2024-06-10 10:45:00|7528.7|7525.9|7542.7|7539.9|7545.1|7542.3|7528.7|7525.9|497
1718016600000|2024-06-10 10:50:00|7542.1|7539.3|7538.1|7535.3|7543.1|7540.3|7536.4|7533.3|217
1718016900000|2024-06-10 10:55:00|7537.4|7534.6|7544.1|7541.3|7548.1|7544.9|7537.4|7534.6|293
1718017200000|2024-06-10 11:00:00|7543.4|7539.6|7549.1|7546.3|7549.1|7546.3|7539.7|7536.9|380
1718017500000|2024-06-10 11:05:00|7548.7|7545.3|7553.1|7550.3|7555.1|7551.6|7546.1|7542.9|349
1718017800000|2024-06-10 11:10:00|7553.7|7549.9|7552.1|7549.3|7556.4|7553.6|7551.1|7547.9|377
1718018100000|2024-06-10 11:15:00|7551.7|7548.9|7549|7546.2|7556.1|7553.3|7549|7546.2|346
1718018400000|2024-06-10 11:20:00|7549.4|7546.6|7556|7553.2|7557|7553.9|7548.7|7545.9|403
1718018700000|2024-06-10 11:25:00|7556.4|7553.6|7563|7560.2|7563|7560.2|7556|7552.9|333
1718019000000|2024-06-10 11:30:00|7562.7|7559.9|7577.7|7574.9|7581|7578.2|7562|7558.9|1420
1718019300000|2024-06-10 11:35:00|7578|7575.2|7580.7|7577.9|7581.4|7578.6|7572.2|7568.9|1295
1718019600000|2024-06-10 11:40:00|7580.4|7577.6|7579.7|7576.9|7583|7580.2|7577.7|7574.9|708
1718019900000|2024-06-10 11:45:00|7580.3|7576.5|7582.7|7579.9|7583.7|7580.9|7578.3|7575.5|359
1718020200000|2024-06-10 11:50:00|7582.3|7579.5|7585|7582.2|7585.3|7582.5|7581|7578.2|577
1718020500000|2024-06-10 11:55:00|7585.3|7581.5|7588.3|7585.5|7590.3|7586.9|7582|7579.2|776
1718020800000|2024-06-10 12:00:00|7588|7585.2|7606.3|7603.5|7608|7605.2|7587.7|7584.5|6684
1718021100000|2024-06-10 12:05:00|7606|7603.2|7612.9|7610.1|7617.3|7614.1|7604|7600.5|2148
1718021400000|2024-06-10 12:10:00|7613.3|7609.5|7610|7607.2|7616.6|7613.8|7609.6|7606.8|1628
1718021700000|2024-06-10 12:15:00|7610.3|7607.5|7616.3|7612.5|7617.3|7614.1|7608.6|7605.8|1345
1718022000000|2024-06-10 12:20:00|7615.9|7613.1|7609.9|7607.1|7616.6|7613.5|7604.9|7602|1395
1718022300000|2024-06-10 12:25:00|7609.6|7606.8|7615.3|7611.5|7615.6|7612.8|7605.9|7603.1|1161
1718022600000|2024-06-10 12:30:00|7614.9|7612.1|7618.9|7616.1|7619.3|7616.5|7613.9|7611.1|997
1718022900000|2024-06-10 12:35:00|7619.3|7616.5|7614.9|7612.1|7620.3|7617.1|7610.6|7607.8|761
1718023200000|2024-06-10 12:40:00|7614.6|7611.8|7619.9|7617.1|7621.9|7619.1|7611.6|7608.4|2490
1718023500000|2024-06-10 12:45:00|7619.6|7616.8|7611.9|7608.1|7620.9|7618.1|7609.6|7606.8|1450
1718023800000|2024-06-10 12:50:00|7611.6|7608.8|7605.9|7602.1|7611.9|7608.8|7601.3|7598.5|1027
1718024100000|2024-06-10 12:55:00|7604.6|7601.8|7588.6|7585.8|7607.9|7604.8|7587.9|7584.8|1643
1718024400000|2024-06-10 13:00:00|7588.9|7586.1|7571.9|7569.1|7590.6|7587.8|7571.9|7569.1|2401
1718024700000|2024-06-10 13:05:00|7571.3|7568.5|7573.6|7570.8|7580.9|7578.1|7564.3|7561.5|2470
1718025000000|2024-06-10 13:10:00|7573.3|7570.5|7578.9|7576.1|7584.3|7581.5|7573.3|7570.5|1901
1718025300000|2024-06-10 13:15:00|7578.6|7575.8|7588.2|7585.4|7591.2|7588.4|7572.6|7569.8|1757
1718025600000|2024-06-10 13:20:00|7588.6|7585.8|7569.3|7566.5|7589.6|7586.4|7559.9|7557.1|2832
1718025900000|2024-06-10 13:25:00|7568.6|7564.8|7585.6|7581.8|7586.6|7583.4|7567.6|7564.3|1482
1718026200000|2024-06-10 13:30:00|7584.9|7582.1|7580.2|7577.4|7589.6|7586.4|7575.6|7572.8|1745
1718026500000|2024-06-10 13:35:00|7580.6|7577.8|7581.6|7577.8|7585.2|7581.8|7570.9|7568.1|988
1718026800000|2024-06-10 13:40:00|7581.2|7578.4|7577.2|7574.4|7583.6|7580.4|7569.2|7566.4|1051
1718027100000|2024-06-10 13:45:00|7577.5|7574.7|7568.6|7565.8|7579.2|7576.4|7565.9|7562.8|1234
1718027400000|2024-06-10 13:50:00|7568.9|7566.1|7569.6|7565.8|7572.6|7569.8|7563.2|7560.4|1038
1718027700000|2024-06-10 13:55:00|7568.9|7566.1|7623.2|7620.4|7624.5|7621.7|7568.9|7565.8|4419
1718028000000|2024-06-10 14:00:00|7622.5|7619.4|7594.5|7591.7|7627.8|7625|7590.8|7588|4383
1718028300000|2024-06-10 14:05:00|7594.2|7591.4|7602.2|7598.4|7608.5|7605.7|7585.5|7582.7|2686
1718028600000|2024-06-10 14:10:00|7601.5|7598.7|7595.9|7593.1|7603.5|7600.7|7591.9|7589.1|1900
1718028900000|2024-06-10 14:15:00|7596.2|7593.4|7607.9|7605.1|7613.9|7610.7|7596.2|7593.4|2029
1718029200000|2024-06-10 14:20:00|7608.9|7605.7|7609.5|7606.7|7619.5|7616.7|7608.5|7605.7|1934
1718029500000|2024-06-10 14:25:00|7610.2|7606.4|7612.5|7609.7|7615.8|7613|7602.5|7599.7|1763
1718029800000|2024-06-10 14:30:00|7612.2|7609.4|7621.2|7618.4|7623.2|7620|7611.2|7608.4|1436
1718030100000|2024-06-10 14:35:00|7621.5|7618.7|7621.8|7619|7627.2|7624.4|7615.8|7613|1666
1718030400000|2024-06-10 14:40:00|7622.2|7619.4|7642.4|7639.6|7643.8|7640.6|7617.8|7615|4341
1718030700000|2024-06-10 14:45:00|7642.1|7639.3|7648.8|7646|7650.1|7647.3|7635.3|7632|3857
1718031000000|2024-06-10 14:50:00|7648.4|7645.6|7658.8|7655|7665.8|7663|7646.4|7643.6|2686
1718031300000|2024-06-10 14:55:00|7658.1|7655.3|7640.4|7637.6|7659.8|7657|7638.1|7635.3|3256
1718031600000|2024-06-10 15:00:00|7641.1|7638.3|7636.4|7633.6|7650.1|7647.3|7634.8|7631.6|1903
1718031900000|2024-06-10 15:05:00|7637.4|7634.3|7643.4|7640.6|7654.1|7651|7637.1|7633.6|3055
1718032200000|2024-06-10 15:10:00|7643.8|7641|7645.1|7642.3|7647.1|7644.3|7639.8|7636.6|2006
1718032500000|2024-06-10 15:15:00|7644.7|7641.9|7663.7|7660.9|7664.7|7661.4|7644.7|7641.3|2551
1718032800000|2024-06-10 15:20:00|7664.1|7661.3|7675.7|7671.9|7676.1|7673.3|7662.7|7659.9|2632
1718033100000|2024-06-10 15:25:00|7676.1|7672.3|7685.4|7682.6|7690.9|7687.9|7672.7|7669.9|4869
1718033400000|2024-06-10 15:30:00|7685.1|7682.3|7688.1|7685.3|7691.1|7688.3|7676.1|7673.3|3847
1718033700000|2024-06-10 15:35:00|7687.7|7684.9|7692.1|7689.3|7694.7|7691.6|7684.6|7681.3|3811
1718034000000|2024-06-10 15:40:00|7692.4|7689.6|7703.7|7700.9|7708.4|7705.6|7691.4|7687.9|2370
1718034300000|2024-06-10 15:45:00|7704|7701.2|7704.4|7701.6|7705.7|7702.9|7699.4|7696.6|1713
1718034600000|2024-06-10 15:50:00|7704.1|7701.3|7711.1|7708.3|7719.4|7716.6|7702.7|7699.9|3368
1718034900000|2024-06-10 15:55:00|7710.4|7707.6|7724.4|7721.6|7725.4|7722.6|7708.7|7705.9|2062
1718035200000|2024-06-10 16:00:00|7723.4|7720.6|7718|7714.2|7723.4|7720.6|7713|7710.2|1992
1718035500000|2024-06-10 16:05:00|7717.4|7714.6|7712.4|7709.6|7717.4|7714.6|7705.7|7702.9|1828
1718035800000|2024-06-10 16:10:00|7712|7709.2|7709.7|7706.9|7713.7|7710.9|7704|7701.2|1194
1718036100000|2024-06-10 16:15:00|7710.4|7706.6|7721.3|7718.5|7722|7718.9|7708.7|7705.9|1564
1718036400000|2024-06-10 16:20:00|7720.7|7717.9|7723|7720.2|7723.3|7720.5|7715.3|7712.5|1099
1718036700000|2024-06-10 16:25:00|7723.3|7720.5|7726|7722.2|7730.3|7727.5|7716|7713.2|2947
1718037000000|2024-06-10 16:30:00|7725.6|7722.8|7723.6|7720.8|7732|7729.2|7720|7716.8|2167
1718037300000|2024-06-10 16:35:00|7724|7720.2|7717.3|7714.5|7725|7722.2|7715.6|7712.2|1505
1718037600000|2024-06-10 16:40:00|7717|7714.2|7726|7723.2|7730|7726.8|7714.3|7711.2|2386
1718037900000|2024-06-10 16:45:00|7726.3|7723.5|7726.3|7723.5|7728.3|7725.5|7724.3|7721.2|838
1718038200000|2024-06-10 16:50:00|7726|7723.2|7736|7733.2|7738.3|7735.5|7726|7723.2|1843
1718038500000|2024-06-10 16:55:00|7735.3|7732.5|7740.6|7737.8|7746.3|7743.5|7734.6|7731.8|2437
1718038800000|2024-06-10 17:00:00|7739.6|7736.8|7731.6|7728.8|7740|7736.8|7726.6|7723.8|2013
1718039100000|2024-06-10 17:05:00|7732.6|7729.2|7740.3|7736.5|7742.3|7739.5|7731.6|7728.2|1386
1718039400000|2024-06-10 17:10:00|7739.6|7736.8|7739.6|7736.8|7740.3|7737.4|7733.6|7730.5|1107
1718039700000|2024-06-10 17:15:00|7738.9|7736.1|7735.3|7731.5|7739.6|7736.8|7731.9|7729.1|856
1718040000000|2024-06-10 17:20:00|7734.9|7732.1|7736.3|7732.5|7742.6|7739.8|7733.3|7730.5|790
1718040300000|2024-06-10 17:25:00|7735.9|7733.1|7731.6|7728.8|7737.6|7734.8|7727.6|7724.8|2562
1718040600000|2024-06-10 17:30:00|7731.3|7728.5|7734.9|7732.1|7738.6|7735.8|7728.9|7725.8|2943
1718040900000|2024-06-10 17:35:00|7735.2|7731.4|7732.2|7729.4|7740.2|7737.4|7730.6|7727.8|945
1718041200000|2024-06-10 17:40:00|7732.6|7729.8|7735.6|7732.8|7737.2|7734.1|7732.2|7729.4|751
1718041500000|2024-06-10 17:45:00|7735.9|7733.1|7739.9|7737.1|7741.2|7738.4|7734.9|7732.1|1180
1718041800000|2024-06-10 17:50:00|7739.6|7736.8|7733.6|7730.8|7741.2|7738.1|7732.2|7729.4|1089
1718042100000|2024-06-10 17:55:00|7733.2|7730.4|7739.9|7737.1|7742.2|7739.1|7732.9|7730.1|998
1718042400000|2024-06-10 18:00:00|7739.7|7736.9|7732.9|7730.1|7739.9|7737.1|7729.2|7726.4|1771
1718042700000|2024-06-10 18:05:00|7731.9|7729.1|7738.9|7736.1|7742.9|7740.1|7731.9|7729.1|4180
1718043000000|2024-06-10 18:10:00|7739.2|7736.4|7740.9|7738.1|7745.2|7742.1|7738.9|7736.1|1208
1718043300000|2024-06-10 18:15:00|7741.5|7737.7|7740.9|7738.1|7743.9|7741.1|7737.6|7734.8|1769
1718043600000|2024-06-10 18:20:00|7740.5|7737.7|7738.5|7734.7|7742.7|7739.7|7735.2|7732.4|2226
1718043900000|2024-06-10 18:25:00|7738.2|7735.4|7747.8|7745|7751.8|7749|7725.9|7722.7|19287
1718044200000|2024-06-10 18:30:00|7746.8|7744|7761.1|7758.3|7764.1|7761.3|7746.1|7743.3|5438
1718044500000|2024-06-10 18:35:00|7760.4|7757.6|7756.1|7753.3|7762.4|7759.3|7755.1|7752.3|2133
1718044800000|2024-06-10 18:40:00|7755.8|7753|7762.1|7759.3|7766.7|7763.6|7754.1|7751.3|1221
1718045100000|2024-06-10 18:45:00|7761.7|7758.9|7763.1|7760.3|7763.7|7760.6|7757.8|7755|2584
1718045400000|2024-06-10 18:50:00|7764.1|7761.3|7762|7759.2|7766.1|7763.3|7761.1|7758.3|1313
1718045700000|2024-06-10 18:55:00|7762.4|7759.6|7763.3|7760.5|7764.7|7761.9|7762|7758.9|470
1718046000000|2024-06-10 19:00:00|7763|7760.2|7759|7756.2|7763.7|7760.5|7758.3|7754.9|474
1718046300000|2024-06-10 19:05:00|7758.7|7755.9|7762.3|7759.5|7763.3|7760.5|7757|7754.2|1062
1718046600000|2024-06-10 19:10:00|7762.7|7759.9|7759|7756.2|7763.7|7760.5|7758|7754.9|2037
1718046900000|2024-06-10 19:15:00|7759.3|7756.5|7762|7759.2|7763.4|7760.2|7759.3|7756.5|773
1718047200000|2024-06-10 19:20:00|7762.7|7758.9|7764.3|7761.5|7765|7762.2|7762.2|7758.9|334
1718047500000|2024-06-10 19:25:00|7764|7761.2|7763|7760.2|7764.7|7761.5|7760|7757.2|830
1718047800000|2024-06-10 19:30:00|7762|7759.2|7762|7759.2|7764|7761.2|7761|7758.2|482
1718048100000|2024-06-10 19:35:00|7761.7|7758.9|7760.7|7757.9|7763|7759.9|7760|7757.2|457
1718048400000|2024-06-10 19:40:00|7760.3|7757.5|7757|7754.2|7761|7758.2|7756|7752.9|216
1718048700000|2024-06-10 19:45:00|7757.7|7753.9|7761|7758.2|7761.3|7758.2|7757|7753.8|293
1718049000000|2024-06-10 19:50:00|7760|7757.2|7762|7759.2|7762.3|7759.2|7758.7|7755.2|358
1718049300000|2024-06-10 19:55:00|7762.3|7758.5|7760|7756.2|7762.3|7759.2|7758.7|7755.5|466
1718049600000|2024-06-10 20:00:00|7759.3|7756.5|7761|7758.2|7762.3|7759.2|7759|7755.8|277
1718049900000|2024-06-10 20:05:00|7760.7|7757.9|7760.3|7757.5|7761.3|7758.2|7759|7756.2|200
1718050200000|2024-06-10 20:10:00|7760.7|7757.9|7760|7757.2|7762.3|7759.2|7760|7756.8|125
1718050500000|2024-06-10 20:15:00|7760.3|7757.5|7761.3|7757.5|7761.3|7757.9|7758|7755.2|166
1718050800000|2024-06-10 20:20:00|7760.7|7757.9|7761|7758.2|7761.7|7758.9|7759|7756.2|108
1718051100000|2024-06-10 20:25:00|7761.3|7757.5|7762.3|7759.5|7763.3|7760.5|7760.3|7757.5|67
1718051400000|2024-06-10 20:30:00|7762|7759.2|7776.6|7773.8|7777.6|7774.5|7762|7759.2|791
1718051700000|2024-06-10 20:35:00|7776.9|7774.1|7778.6|7774.8|7778.6|7775.4|7774.9|7771.8|799
1718052000000|2024-06-10 20:40:00|7777.9|7775.1|7782.6|7779.8|7783.9|7781.1|7777.4|7774.1|403
1718052300000|2024-06-10 20:45:00|7782.2|7779.4|7782.9|7780.1|7787.6|7784.3|7779.4|7776.1|409
1718052600000|2024-06-10 20:50:00|7783.9|7780.5|7793.9|7791.1|7793.9|7791.1|7782.9|7779.8|437
1718052900000|2024-06-10 20:55:00|7793.6|7790.8|7796.2|7792.4|7799.9|7797.1|7793.2|7789.8|520
1718056800000|2024-06-10 22:00:00|7783.2|7779.4|7781.2|7777.4|7785.5|7782.1|7780.5|7777.4|270
1718057100000|2024-06-10 22:05:00|7780.9|7778.1|7777.2|7774.4|7783|7780.1|7777.2|7774.1|150
1718057400000|2024-06-10 22:10:00|7777.9|7775.1|7778.8|7775|7779.2|7776.1|7774.9|7772.1|151
1718057700000|2024-06-10 22:15:00|7779.2|7776|7778.8|7776|7779.2|7776|7777.5|7774.7|80
1718058000000|2024-06-10 22:20:00|7779.2|7775.4|7781.8|7778|7782|7779|7778.5|7775|115
1718058300000|2024-06-10 22:25:00|7781.5|7778.7|7781.8|7778|7782|7778.7|7781.2|7778|16
1718058600000|2024-06-10 22:30:00|7781.2|7778.4|7780.8|7778|7782.2|7779|7780.5|7777|33
1718058900000|2024-06-10 22:35:00|7781.2|7778.4|7780.2|7777.4|7781.5|7778.7|7779.5|7776.4|118
1718059200000|2024-06-10 22:40:00|7779.8|7776.4|7785.5|7782.7|7785.5|7782.7|7779.5|7776.4|172
1718059500000|2024-06-10 22:45:00|7784.8|7782|7784.2|7780.4|7786.5|7783.7|7784.2|7780.4|97
1718059800000|2024-06-10 22:50:00|7783.5|7780.7|7782.5|7779.7|7784.2|7781|7782.5|7779.4|35
1718060100000|2024-06-10 22:55:00|7782.8|7780|7780.5|7777.7|7782.8|7780|7780.5|7777.4|38
1718060400000|2024-06-10 23:00:00|7780.2|7776.4|7781.2|7777.4|7781.2|7777.4|7778.8|7775.4|41
1718060700000|2024-06-10 23:05:00|7780.8|7777|7779.5|7776.7|7781.1|7777.7|7779.5|7776.7|14
1718061000000|2024-06-10 23:10:00|7779.2|7776.4|7778.8|7776|7779.2|7776.4|7777.8|7775|70
1718061300000|2024-06-10 23:15:00|7778.1|7775.3|7779.1|7775.3|7779.1|7776.3|7777.8|7775|47
1718061600000|2024-06-10 23:20:00|7778.8|7776|7779.1|7775.3|7779.1|7776|7778.1|7775|21
1718061900000|2024-06-10 23:25:00|7778.8|7776|7778.1|7775.3|7779.1|7776|7778.1|7775.3|17
1718062200000|2024-06-10 23:30:00|7777.8|7775|7776.8|7774|7778.5|7775.7|7776.8|7774|26
1718062500000|2024-06-10 23:35:00|7777.1|7774.3|7775.8|7773|7777.1|7774.3|7775.8|7773|57
1718062800000|2024-06-10 23:40:00|7776.1|7773.3|7776.1|7773.3|7777.1|7774|7775.8|7773|66
1718063100000|2024-06-10 23:45:00|7776.5|7773.7|7778.1|7775.3|7779.1|7776|7776.5|7773.3|30
1718063400000|2024-06-10 23:50:00|7777.8|7775|7777.8|7775|7778.8|7776|7777.8|7775|46
1718063700000|2024-06-10 23:55:00|7778.1|7774.3|7778.1|7775.3|7779.1|7775.6|7776.7|7773.9|67
1718064000000|2024-06-11 00:00:00|7778.7|7774.9|7783.7|7780.9|7788.1|7785.3|7777.8|7774.9|653
1718064300000|2024-06-11 00:05:00|7784.7|7781.9|7782.7|7779.9|7787.1|7783.9|7782.7|7779.9|142
1718064600000|2024-06-11 00:10:00|7783.1|7779.3|7781.1|7778.3|7783.4|7780.6|7779.4|7776.3|138
1718064900000|2024-06-11 00:15:00|7781.4|7778.6|7782.4|7779.6|7783.4|7780.6|7779.4|7776.3|58
1718065200000|2024-06-11 00:20:00|7782.1|7778.6|7780.4|7777.6|7784.1|7780.6|7780.4|7777.3|70
1718065500000|2024-06-11 00:25:00|7780.1|7777.3|7776.4|7773.6|7781.4|7778.3|7776.4|7773.3|116
1718065800000|2024-06-11 00:30:00|7776.1|7773.3|7775.1|7771.3|7778.4|7775.6|7772.7|7769.3|162
1718066100000|2024-06-11 00:35:00|7774.4|7771.6|7774.4|7771.6|7777.4|7774.6|7774.4|7771.3|82
1718066400000|2024-06-11 00:40:00|7775.1|7772.3|7772.1|7769.3|7775.4|7772.6|7771.7|7768.9|95
1718066700000|2024-06-11 00:45:00|7771.7|7768.9|7773|7769.2|7774.4|7771.6|7771.7|7768.9|95
1718067000000|2024-06-11 00:50:00|7772.7|7769.9|7771.4|7768.6|7774|7770.9|7770.7|7767.9|112
1718067300000|2024-06-11 00:55:00|7771|7768.2|7766.7|7763.9|7771.4|7768.6|7765.4|7762.2|230
1718067600000|2024-06-11 01:00:00|7767.4|7764.6|7758.7|7755.9|7768.7|7765.9|7749.7|7746.9|1911
1718067900000|2024-06-11 01:05:00|7759.3|7756.5|7760.7|7757.9|7770.7|7767.2|7757.7|7753.9|367
1718068200000|2024-06-11 01:10:00|7761|7757.2|7760.7|7757.9|7766|7762.9|7754|7751.2|309
1718068500000|2024-06-11 01:15:00|7761|7757.2|7759.7|7756.9|7764.4|7761.6|7757.7|7754.9|203
1718068800000|2024-06-11 01:20:00|7760|7756.2|7756|7753.2|7762.7|7759.9|7754.7|7751.9|164
1718069100000|2024-06-11 01:25:00|7756.7|7752.9|7760.3|7757.5|7763.7|7760.9|7756|7752.9|212
1718069400000|2024-06-11 01:30:00|7760.7|7757.9|7748|7745.2|7764|7760.9|7746|7742.9|688
1718069700000|2024-06-11 01:35:00|7749|7745.9|7754|7751.2|7754.6|7751.8|7745.6|7742.8|359
1718070000000|2024-06-11 01:40:00|7753.6|7750.8|7748.6|7745.8|7756.6|7753.8|7746.6|7743.8|330
1718070300000|2024-06-11 01:45:00|7749.3|7745.5|7742.6|7739.8|7751|7748.2|7742.6|7739.8|428
1718070600000|2024-06-11 01:50:00|7743.6|7740.1|7741.6|7738.8|7745|7742.2|7740.6|7737.3|332
1718070900000|2024-06-11 01:55:00|7740.6|7737.8|7749.6|7746.8|7751|7747.8|7739.6|7736.5|331
1718071200000|2024-06-11 02:00:00|7750|7747.2|7740|7737.2|7750|7747.2|7738.6|7735.7|191
1718071500000|2024-06-11 02:05:00|7740.6|7736.8|7738.6|7735.8|7741|7738.2|7736.6|7733.8|173
1718071800000|2024-06-11 02:10:00|7738|7734.8|7738.6|7734.8|7740|7737.2|7735.6|7732.8|227
1718072100000|2024-06-11 02:15:00|7739.6|7735.8|7737.6|7733.8|7743|7739.8|7736.6|7733.8|218
1718072400000|2024-06-11 02:20:00|7737.1|7734.8|7739.3|7736.5|7741|7737.8|7737|7733.8|64
1718072700000|2024-06-11 02:25:00|7739.6|7736.8|7739.6|7736.8|7742|7738.8|7739.6|7736.2|41
1718073000000|2024-06-11 02:30:00|7739.9|7736.1|7726.6|7723.8|7739.9|7736.4|7726.6|7723.8|496
1718073300000|2024-06-11 02:35:00|7726.9|7724.1|7733.9|7731.1|7736.9|7733.8|7726.6|7723.4|387
1718073600000|2024-06-11 02:40:00|7734.6|7730.8|7730.9|7728.1|7738.3|7735.5|7729.6|7726.8|155
1718073900000|2024-06-11 02:45:00|7731.6|7727.8|7728.6|7725.8|7736.1|7732.8|7728.6|7725.4|197
1718074200000|2024-06-11 02:50:00|7729.2|7725.4|7727.6|7724.8|7735.6|7732.1|7726.6|7723.4|289
1718074500000|2024-06-11 02:55:00|7726.6|7723.8|7730.9|7728.1|7733.9|7730.5|7725.9|7722.8|183
1718074800000|2024-06-11 03:00:00|7731.6|7727.8|7733.9|7730.1|7733.9|7730.8|7729.6|7726.4|111
1718075100000|2024-06-11 03:05:00|7733.6|7730.8|7730.6|7726.8|7733.9|7731.1|7729.6|7726.6|76
1718075400000|2024-06-11 03:10:00|7730.9|7727.8|7730.6|7727.8|7732.9|7730.1|7729.6|7726.8|47
1718075700000|2024-06-11 03:15:00|7730.3|7727.5|7731.5|7728.7|7734.5|7731.7|7728.9|7725.8|131
1718076000000|2024-06-11 03:20:00|7730.5|7727.7|7729.5|7725.7|7731.9|7728.7|7728.5|7725.7|96
1718076300000|2024-06-11 03:25:00|7728.9|7726.1|7729.5|7726.7|7731.5|7728.7|7728.5|7725.4|146
1718076600000|2024-06-11 03:30:00|7730.2|7726.4|7732.5|7729.7|7734.9|7731.7|7730.2|7726.4|90
1718076900000|2024-06-11 03:35:00|7733.5|7730.7|7735.5|7732.7|7736.5|7733.7|7733.5|7730.7|90
1718077200000|2024-06-11 03:40:00|7734.5|7731.7|7735.5|7732.7|7736.9|7733.7|7734.5|7731.7|50
1718077500000|2024-06-11 03:45:00|7737.5|7734.7|7736.5|7733.7|7737.5|7734.7|7734.5|7731.7|79
1718077800000|2024-06-11 03:50:00|7736.2|7733.4|7735.5|7732.7|7737.2|7734.4|7735.5|7732.7|38
1718078100000|2024-06-11 03:55:00|7736.2|7732.4|7735.2|7732.4|7737.5|7734.7|7735.2|7732.4|26
1718078400000|2024-06-11 04:00:00|7735.8|7733|7733.5|7730.7|7736.2|7733.4|7732.4|7729.3|82
1718078700000|2024-06-11 04:05:00|7734.1|7730.3|7732.8|7730|7734.1|7731.3|7731.1|7728.3|80
1718079000000|2024-06-11 04:10:00|7733.5|7730.7|7734.1|7731.3|7735.5|7732.3|7733.1|7730|38
1718079300000|2024-06-11 04:15:00|7734.5|7731.7|7737.1|7734.3|7738.1|7735.3|7734.5|7731.3|52
1718079600000|2024-06-11 04:20:00|7737.5|7734.7|7737.8|7735|7738.5|7735.7|7736.8|7734|42
1718079900000|2024-06-11 04:25:00|7738.1|7734.3|7737.1|7734.3|7738.1|7734.7|7734.5|7731|88
1718080200000|2024-06-11 04:30:00|7737.5|7734.7|7742.1|7738.3|7744.1|7741.3|7737.5|7734.3|464
1718080500000|2024-06-11 04:35:00|7741.5|7738.7|7743.8|7741|7745.1|7742|7739.8|7737|110
1718080800000|2024-06-11 04:40:00|7744.1|7740.3|7744.8|7742|7746.1|7743|7743.1|7740.3|115
1718081100000|2024-06-11 04:45:00|7745.1|7742.3|7744.7|7741.9|7746.1|7743.3|7742.8|7740|83
1718081400000|2024-06-11 04:50:00|7745.1|7741.3|7743.5|7740.7|7746.1|7743.3|7741.4|7738.6|337
1718081700000|2024-06-11 04:55:00|7743.7|7740.9|7740.4|7737.6|7745.1|7742.3|7739.1|7736.3|209
1718082000000|2024-06-11 05:00:00|7740.1|7737.3|7745.4|7742.6|7747.8|7745|7739.4|7736.6|288
1718082300000|2024-06-11 05:05:00|7745.8|7743|7740.4|7737.6|7747.4|7744.6|7740.4|7737.6|89
1718082600000|2024-06-11 05:10:00|7740.8|7738|7744.1|7741.3|7744.8|7741.6|7740.8|7738|65
1718082900000|2024-06-11 05:15:00|7743.8|7741|7745.1|7742.3|7745.4|7742.6|7743.4|7740.6|42
1718083200000|2024-06-11 05:20:00|7745.4|7742.6|7743.4|7740.6|7745.4|7742.6|7743.4|7740.6|30
1718083500000|2024-06-11 05:25:00|7743.1|7740.3|7739.8|7736|7743.8|7740.6|7738.8|7735.6|177
1718083800000|2024-06-11 05:30:00|7739.1|7736.3|7739.4|7736.6|7741.8|7739|7735.1|7732|294
1718084100000|2024-06-11 05:35:00|7738.8|7735.6|7739.4|7736.6|7743.8|7741|7738.1|7735|101
1718084400000|2024-06-11 05:40:00|7739.8|7737|7735.8|7733|7742.1|7739|7734.4|7731.6|355
1718084700000|2024-06-11 05:45:00|7736.1|7733.3|7739.8|7737|7742.1|7739.3|7736.1|7733.3|87
1718085000000|2024-06-11 05:50:00|7739.1|7736|7738.7|7735.9|7741.1|7737.9|7738.4|7735.6|50
1718085300000|2024-06-11 05:55:00|7739.1|7736.3|7734.1|7731.3|7739.1|7736.3|7733.4|7729.9|98
1718085600000|2024-06-11 06:00:00|7734.7|7731.9|7738.7|7735.9|7739.1|7735.9|7733.7|7730.9|115
1718085900000|2024-06-11 06:05:00|7738.4|7735.6|7738.1|7735.3|7739.9|7736.6|7735.4|7732.6|114
1718086200000|2024-06-11 06:10:00|7737.1|7734.3|7741.7|7738.9|7744.1|7741.3|7737.1|7733.9|243
1718086500000|2024-06-11 06:15:00|7742.1|7738.3|7746.1|7743.3|7749.1|7745.9|7740.7|7737.9|215
1718086800000|2024-06-11 06:20:00|7745.7|7742.9|7752.1|7749.3|7753.1|7750.3|7745.7|7742.9|229
1718087100000|2024-06-11 06:25:00|7752.7|7749.9|7755.1|7752.3|7757.1|7754.3|7751.7|7748.9|282
1718087400000|2024-06-11 06:30:00|7755.4|7751.6|7754.1|7751.3|7755.4|7752.3|7752.1|7748.9|230
1718087700000|2024-06-11 06:35:00|7753.8|7751|7754.4|7751.6|7757.4|7754.3|7751.1|7747.9|367
1718088000000|2024-06-11 06:40:00|7755.1|7751.3|7753.1|7750.3|7756.4|7753|7752.1|7749|179
1718088300000|2024-06-11 06:45:00|7753.4|7750.6|7751|7748.2|7754.4|7751.3|7751|7748.2|182
1718088600000|2024-06-11 06:50:00|7751.4|7748.6|7755|7752.2|7757.4|7754.6|7751.4|7748.6|141
1718088900000|2024-06-11 06:55:00|7755.4|7752.6|7754|7751.2|7757.4|7754.2|7753.4|7750.6|139
1718089200000|2024-06-11 07:00:00|7753.4|7750.6|7738.4|7735.6|7757.4|7754.6|7736.7|7733.6|1025
1718089500000|2024-06-11 07:05:00|7739|7735.2|7735.4|7732.6|7742.7|7739.4|7734|7730.6|496
1718089800000|2024-06-11 07:10:00|7735|7732.2|7742.4|7738.6|7749.4|7746.6|7735|7732.2|469
1718090100000|2024-06-11 07:15:00|7741.7|7738.9|7742|7739.2|7747.4|7744.2|7739.9|7736.6|434
1718090400000|2024-06-11 07:20:00|7742.4|7739.6|7745.7|7741.9|7746.7|7743.9|7736|7733.2|454
1718090700000|2024-06-11 07:25:00|7744.7|7741.6|7754|7750.2|7755.4|7752.6|7743.7|7740.6|499
1718091000000|2024-06-11 07:30:00|7753.7|7750.9|7739.4|7736.6|7754|7751.2|7731.4|7728.6|1392
1718091300000|2024-06-11 07:35:00|7740.4|7737.2|7740.7|7737.9|7744.4|7741.6|7733.7|7730.6|340
1718091600000|2024-06-11 07:40:00|7740.4|7736.9|7741|7738.2|7748.5|7745.6|7739|7736.2|486
1718091900000|2024-06-11 07:45:00|7741.4|7737.6|7743.3|7740.5|7748.3|7745.2|7740|7737.2|261
1718092200000|2024-06-11 07:50:00|7744|7741.2|7739.3|7736.5|7745.3|7742.2|7736.7|7733.5|273
1718092500000|2024-06-11 07:55:00|7740|7737.2|7741|7738.2|7744|7741.2|7737.7|7734.5|1548
1718092800000|2024-06-11 08:00:00|7742|7739.2|7748.6|7745.8|7755|7751.8|7742|7739.2|782
1718093100000|2024-06-11 08:05:00|7749|7746.2|7743.6|7740.8|7751|7747.8|7739.6|7736.8|625
1718093400000|2024-06-11 08:10:00|7743.3|7740.5|7745.6|7741.8|7747.6|7744.5|7733|7730.2|748
1718093700000|2024-06-11 08:15:00|7746|7742.2|7745.6|7742.8|7749.6|7746.8|7742.2|7738.8|411
1718094000000|2024-06-11 08:20:00|7746|7743.2|7743.6|7740.8|7749|7745.8|7736.6|7733.5|889
1718094300000|2024-06-11 08:25:00|7744|7741.2|7752.2|7749.4|7752.6|7749.4|7740.6|7736.8|887
1718094600000|2024-06-11 08:30:00|7752.6|7748.8|7755.6|7752.8|7760.9|7757.1|7740.6|7737.8|888
1718094900000|2024-06-11 08:35:00|7756.6|7753.3|7747.6|7744.8|7758.6|7755.1|7746.9|7744.1|434
1718095200000|2024-06-11 08:40:00|7748.2|7745.4|7747.2|7744.4|7749.6|7746.8|7740.9|7737.8|703
1718095500000|2024-06-11 08:45:00|7747.6|7744.8|7753.6|7750.8|7754.9|7752.1|7744.9|7741.8|300
1718095800000|2024-06-11 08:50:00|7754.9|7751.1|7756.2|7753.4|7762.9|7759.4|7749.6|7746.4|1317
1718096100000|2024-06-11 08:55:00|7755.9|7753.1|7735.6|7732.8|7757.2|7754.4|7734.2|7731.4|1161
1718096400000|2024-06-11 09:00:00|7735.9|7733.1|7740.9|7738.1|7742.9|7739.4|7734.2|7731.4|980
1718096700000|2024-06-11 09:05:00|7740.6|7737.8|7731.2|7728.4|7746.9|7743.8|7730.2|7727.3|1090
1718097000000|2024-06-11 09:10:00|7730.2|7727.4|7728.9|7726.1|7739.9|7736.8|7728.9|7725.7|1342
1718097300000|2024-06-11 09:15:00|7729.5|7726.7|7736.9|7734.1|7738.9|7736.1|7727.9|7725.1|500
1718097600000|2024-06-11 09:20:00|7737.9|7735.1|7732.5|7729.7|7740.5|7737.1|7731.4|7728.1|359
1718097900000|2024-06-11 09:25:00|7732.3|7729.5|7717|7714.2|7734.9|7731.7|7716|7713.2|1807
1718098200000|2024-06-11 09:30:00|7717.3|7713.5|7713|7710.2|7719|7715.8|7707.3|7704|2098
1718098500000|2024-06-11 09:35:00|7713.6|7710.8|7728.2|7725.4|7728.6|7725.8|7713.6|7710.8|688
1718098800000|2024-06-11 09:40:00|7728.6|7725.8|7730.6|7727.8|7733.9|7730.8|7727.2|7724.4|320
1718099100000|2024-06-11 09:45:00|7729.6|7726.8|7736.6|7733.8|7742.2|7739.4|7729.6|7726.8|519
1718099400000|2024-06-11 09:50:00|7736.2|7732.8|7731.2|7728.4|7739.6|7736.8|7730.9|7728.1|231
1718099700000|2024-06-11 09:55:00|7731.6|7728.8|7731.2|7728.4|7736.2|7732.8|7724.4|7721.1|489
1718100000000|2024-06-11 10:00:00|7730.6|7726.8|7722.9|7720.1|7730.6|7727.3|7721.2|7718.4|692
1718100300000|2024-06-11 10:05:00|7723.6|7719.8|7723.9|7721.1|7725.6|7722.8|7719.6|7716.8|380
1718100600000|2024-06-11 10:10:00|7724.6|7721.8|7723.9|7720.1|7728.9|7725.8|7722.9|7720.1|276
1718100900000|2024-06-11 10:15:00|7723.3|7720.5|7725.3|7721.5|7725.9|7723.1|7719.8|7716.5|282
1718101200000|2024-06-11 10:20:00|7724.6|7721.8|7711.9|7709.1|7725.3|7722.5|7711.3|7708.1|433
1718101500000|2024-06-11 10:25:00|7712.3|7709.5|7714.3|7710.5|7714.9|7712.1|7710.3|7707.1|371
1718101800000|2024-06-11 10:30:00|7713.3|7710.1|7712.9|7710.1|7718.5|7715.5|7712.3|7709.5|274
1718102100000|2024-06-11 10:35:00|7713.3|7710.5|7709.5|7706.7|7714.9|7711.5|7706.3|7703.5|709
1718102400000|2024-06-11 10:40:00|7709.9|7707.1|7711.3|7708.5|7712.9|7709.7|7704.5|7701.7|479
1718102700000|2024-06-11 10:45:00|7710.9|7708.1|7711.9|7709.1|7713.9|7710.7|7709.2|7706.1|233
1718103000000|2024-06-11 10:50:00|7712.2|7709.4|7724.2|7720.4|7724.5|7721.7|7710.2|7707.4|759
1718103300000|2024-06-11 10:55:00|7723.5|7720.7|7724.5|7721.7|7724.5|7721.7|7719.8|7717|311
1718103600000|2024-06-11 11:00:00|7723.8|7721|7716.5|7713.7|7723.8|7721|7715.2|7712.4|566
1718103900000|2024-06-11 11:05:00|7717.5|7714.7|7716.9|7714.1|7723.5|7720.7|7714.5|7711.1|406
1718104200000|2024-06-11 11:10:00|7716.5|7713.7|7728.1|7725.3|7728.5|7725.7|7716.5|7713.7|484
1718104500000|2024-06-11 11:15:00|7728.5|7725.7|7727.9|7725.1|7730|7726.7|7725.9|7723.1|548
1718104800000|2024-06-11 11:20:00|7727.5|7724.7|7733.1|7730.3|7735.9|7733.1|7726.9|7723.7|662
1718105100000|2024-06-11 11:25:00|7732.5|7729.7|7734.5|7731.7|7734.9|7731.7|7729.5|7726.3|253
1718105400000|2024-06-11 11:30:00|7735.1|7731.3|7730.1|7727.3|7736.5|7733.7|7727.1|7724.3|648
1718105700000|2024-06-11 11:35:00|7730.5|7726.7|7732.5|7729.7|7733.8|7731|7728.1|7725.3|249
1718106000000|2024-06-11 11:40:00|7732.1|7728.3|7737.1|7734.3|7739.1|7736|7731.5|7728.3|546
1718106300000|2024-06-11 11:45:00|7736.1|7733.3|7736.8|7734|7738.1|7735|7734.1|7731.3|383
1718106600000|2024-06-11 11:50:00|7737.1|7733.3|7736.8|7734|7738.1|7735.3|7732.5|7729.7|440
1718106900000|2024-06-11 11:55:00|7737.1|7734.3|7724.8|7721|7738.1|7735.3|7723.5|7720.3|785
1718107200000|2024-06-11 12:00:00|7724.5|7720.7|7716.5|7712.7|7724.5|7721.4|7707.2|7704.4|1940
1718107500000|2024-06-11 12:05:00|7715.9|7713.1|7722.2|7719.4|7726.2|7723.4|7714.2|7711.4|942
1718107800000|2024-06-11 12:10:00|7721.5|7718.7|7730.9|7728.1|7736.5|7733.4|7718.2|7715.4|785
1718108100000|2024-06-11 12:15:00|7730.5|7727.7|7719.6|7716.8|7730.9|7727.7|7716.6|7713.8|1804
1718108400000|2024-06-11 12:20:00|7718.6|7715.8|7712|7709.2|7721.2|7717.8|7704.3|7701.5|4574
1718108700000|2024-06-11 12:25:00|7711.6|7708.8|7718|7715.2|7725|7722.2|7711|7708.2|803
1718109000000|2024-06-11 12:30:00|7718.6|7715.8|7724.9|7722.1|7727.9|7724.5|7716|7713|502
1718109300000|2024-06-11 12:35:00|7725.3|7722.5|7732.3|7729.5|7734.6|7731.8|7723.9|7721.1|3502
1718109600000|2024-06-11 12:40:00|7731.9|7729.1|7732.3|7729.5|7733.3|7730|7723|7719.9|1275
1718109900000|2024-06-11 12:45:00|7732.9|7730.1|7735.9|7733.1|7736.3|7733.1|7726.3|7723.5|1174
1718110200000|2024-06-11 12:50:00|7735.3|7732.5|7742.9|7740.1|7747.2|7744.4|7735.3|7732.5|3325
1718110500000|2024-06-11 12:55:00|7743.2|7740.4|7744.2|7740.4|7750.8|7748|7741.3|7738.1|3015
1718110800000|2024-06-11 13:00:00|7744.6|7740.8|7762.2|7758.4|7777.2|7774|7742.8|7739.8|6358
1718111100000|2024-06-11 13:05:00|7761.8|7759|7745.1|7742.3|7764.2|7761|7737.8|7735|4132
1718111400000|2024-06-11 13:10:00|7746.5|7743.7|7737.8|7735|7748.5|7745.7|7736.8|7733.7|2057
1718111700000|2024-06-11 13:15:00|7739.2|7735.4|7745.5|7741.7|7749.8|7747|7737.8|7734.5|1754
1718112000000|2024-06-11 13:20:00|7744.5|7741.3|7753.8|7751|7760.5|7757.7|7741.8|7739|1641
1718112300000|2024-06-11 13:25:00|7752.8|7750|7741.9|7738.1|7757.8|7755|7741.3|7738.1|3000
1718112600000|2024-06-11 13:30:00|7741.6|7739.1|7718.9|7716.1|7742.3|7739.5|7718.4|7715.1|4530
1718112900000|2024-06-11 13:35:00|7718.5|7715.7|7716.9|7714.1|7724.3|7721.1|7708.5|7705.1|3004
1718113200000|2024-06-11 13:40:00|7716.5|7713.7|7710.9|7708.1|7722.5|7719.7|7708.2|7705.4|2210
1718113500000|2024-06-11 13:45:00|7710.2|7707.4|7715.2|7712.4|7723.9|7721.1|7706.5|7703.1|2425
1718113800000|2024-06-11 13:50:00|7715.4|7712.6|7721.5|7718.7|7725.2|7722.4|7713.5|7710.7|2816
1718114100000|2024-06-11 13:55:00|7722.2|7718.4|7712.9|7710.1|7722.5|7719.7|7709.2|7706.4|2942
1718114400000|2024-06-11 14:00:00|7711.9|7709.1|7707.5|7704.7|7715.9|7712.7|7704.5|7701.7|1896
1718114700000|2024-06-11 14:05:00|7707.9|7704.1|7713.2|7710.4|7713.6|7710.4|7697.6|7694.3|4120
1718115000000|2024-06-11 14:10:00|7714.2|7711.4|7725.2|7722.4|7731.2|7728.4|7709.2|7706.4|2640
1718115300000|2024-06-11 14:15:00|7726.2|7723.1|7728.9|7726.1|7730.9|7728.1|7723.9|7721.1|4427
1718115600000|2024-06-11 14:20:00|7728.6|7725.8|7721.9|7719.1|7732.2|7729.4|7713|7709.7|3544
1718115900000|2024-06-11 14:25:00|7722.3|7719.5|7718.3|7715.5|7725.3|7722.1|7710.7|7707.9|1519
1718116200000|2024-06-11 14:30:00|7717.9|7715.1|7728.9|7726.1|7735.3|7732.1|7716.3|7713.5|1585
1718116500000|2024-06-11 14:35:00|7729.3|7726.5|7729.6|7726.8|7735.3|7732.1|7723.3|7720.5|958
1718116800000|2024-06-11 14:40:00|7729.3|7726.5|7728.6|7725.8|7732.6|7729.8|7724.6|7721.5|870
1718117100000|2024-06-11 14:45:00|7728.3|7724.5|7715.6|7712.8|7729.3|7726.1|7711.4|7708.6|2270
1718117400000|2024-06-11 14:50:00|7715.9|7713.1|7714.4|7711.6|7719|7715.8|7707.4|7704.2|4595
1718117700000|2024-06-11 14:55:00|7714|7711.2|7720|7717.2|7727|7723.8|7713.4|7710.6|1834
1718118000000|2024-06-11 15:00:00|7720.3|7717.5|7730.6|7727.8|7734.3|7731.5|7718.6|7715.2|1124
1718118300000|2024-06-11 15:05:00|7731.3|7727.5|7746.5|7743.7|7746.9|7744.1|7723.6|7720.8|3163
1718118600000|2024-06-11 15:10:00|7747.2|7744.4|7746.2|7743.4|7753.9|7751.1|7744.2|7741.4|2370
1718118900000|2024-06-11 15:15:00|7746.8|7744|7748.2|7745.4|7749.5|7746.4|7738.2|7735.4|2616
1718119200000|2024-06-11 15:20:00|7747.2|7744.4|7754.2|7751.4|7759.5|7756.4|7746.2|7743.4|2088
1718119500000|2024-06-11 15:25:00|7754.5|7751.7|7752.5|7748.7|7759.2|7755.7|7749.5|7746.4|1875
1718119800000|2024-06-11 15:30:00|7752.2|7749.4|7775.5|7771.7|7779.5|7776.4|7749.6|7746.4|5588
1718120100000|2024-06-11 15:35:00|7775.2|7772.4|7798.1|7795.3|7808.1|7805.3|7775|7771.9|5461
1718120400000|2024-06-11 15:40:00|7797.9|7795.1|7808.1|7805.3|7810.1|7807.3|7787.9|7785.1|3990
1718120700000|2024-06-11 15:45:00|7807.9|7805.1|7789.5|7786.7|7808.1|7805.1|7786.5|7783.7|1915
1718121000000|2024-06-11 15:50:00|7789.9|7787.1|7788.5|7785.7|7794.5|7791.3|7779.2|7776.4|1738
1718121300000|2024-06-11 15:55:00|7788.1|7785.3|7783.5|7780.7|7791.5|7788.3|7780.5|7777.6|1460
1718121600000|2024-06-11 16:00:00|7783.1|7780.3|7791.8|7789|7793.1|7790|7782.9|7779.7|1382
1718121900000|2024-06-11 16:05:00|7792.1|7788.3|7778.5|7775.7|7793.4|7790.6|7777.8|7774.7|1252
1718122200000|2024-06-11 16:10:00|7778.8|7776|7776.5|7773.7|7779.8|7777|7772.8|7769.7|1478
1718122500000|2024-06-11 16:15:00|7776.8|7774|7782.1|7778.3|7787.5|7784.7|7774.1|7771.3|933
1718122800000|2024-06-11 16:20:00|7782.5|7779.3|7779.1|7776.3|7783.5|7780|7769.8|7766.7|1511
1718123100000|2024-06-11 16:25:00|7779.7|7776.9|7783.7|7779.9|7786.1|7783.3|7776.8|7773.9|1778
1718123400000|2024-06-11 16:30:00|7782.9|7779.1|7789.7|7786.9|7795.7|7792.3|7782.9|7779.1|1224
1718123700000|2024-06-11 16:35:00|7790.7|7787.6|7798.4|7795.6|7800.7|7797.6|7789.7|7786.9|876
1718124000000|2024-06-11 16:40:00|7799.4|7796.6|7792.7|7789.9|7800.7|7797.6|7789.7|7786.9|932
1718124300000|2024-06-11 16:45:00|7793.7|7790.6|7790.4|7787.6|7798.4|7795.6|7789.7|7786.6|1895
1718124600000|2024-06-11 16:50:00|7790.7|7786.9|7789.7|7786.9|7792.7|7789.6|7786.7|7783.9|631
1718124900000|2024-06-11 16:55:00|7789.4|7786.6|7802.7|7798.9|7802.7|7799.6|7789.4|7786.6|791
1718125200000|2024-06-11 17:00:00|7802.1|7799.3|7799.7|7796.9|7804.1|7801.3|7794.1|7791.3|1143
1718125500000|2024-06-11 17:05:00|7799.1|7796.3|7794.1|7791.3|7799.2|7796.3|7793.1|7789.9|698
1718125800000|2024-06-11 17:10:00|7793.3|7790.5|7796.7|7793.9|7797.7|7794.9|7792.1|7788.9|794
1718126100000|2024-06-11 17:15:00|7796.1|7792.9|7790.7|7786.9|7796.7|7793.9|7786.9|7783.6|789
1718126400000|2024-06-11 17:20:00|7790.3|7787.5|7791.3|7788.5|7791.7|7788.5|7786.7|7783.9|790
1718126700000|2024-06-11 17:25:00|7791.7|7788.9|7795.3|7792.5|7798.3|7795.5|7789.7|7786.9|811
1718127000000|2024-06-11 17:30:00|7795.7|7792.9|7791.1|7788.3|7795.7|7792.9|7787.9|7784.6|1467
1718127300000|2024-06-11 17:35:00|7791.4|7787.6|7788.8|7786|7795.5|7792.6|7788.8|7785.6|831
1718127600000|2024-06-11 17:40:00|7788.4|7785.6|7788.4|7784.6|7790.8|7787.6|7785.8|7782.6|890
1718127900000|2024-06-11 17:45:00|7788|7785.2|7772.2|7769.4|7789.8|7787|7771.2|7768.4|3253
1718128200000|2024-06-11 17:50:00|7771.9|7769.1|7773.9|7771.1|7776.9|7774.1|7769.2|7766.4|3142
1718128500000|2024-06-11 17:55:00|7773.6|7770.8|7776.8|7773|7780.8|7777.7|7772.2|7769|2363
1718128800000|2024-06-11 18:00:00|7777.2|7774.4|7774.2|7770.4|7780.8|7778|7770.2|7767.4|1430
1718129100000|2024-06-11 18:05:00|7773.8|7770|7773.6|7770.8|7776.6|7773.4|7768.6|7765.8|2069
1718129400000|2024-06-11 18:10:00|7773.9|7771.1|7775.9|7773.1|7777.3|7774.5|7768.9|7765.8|3610
1718129700000|2024-06-11 18:15:00|7776.3|7772.5|7769.9|7767.1|7780.9|7777.1|7764.9|7762.1|1656
1718130000000|2024-06-11 18:20:00|7770.9|7767.8|7774.9|7772.1|7786.2|7783.4|7770.4|7767.1|5471
1718130300000|2024-06-11 18:25:00|7775.6|7771.8|7763.5|7760.7|7780.2|7777.4|7761.5|7758.7|11882
1718130600000|2024-06-11 18:30:00|7763.7|7760.9|7762.1|7759.3|7769.5|7766.7|7757.2|7754|2543
1718130900000|2024-06-11 18:35:00|7761.5|7758.7|7762.4|7759.6|7766.1|7762.9|7759.4|7756.3|1124
1718131200000|2024-06-11 18:40:00|7762.7|7759.9|7769.4|7766.6|7770.7|7767.9|7762.7|7759.9|709
1718131500000|2024-06-11 18:45:00|7770.1|7766.3|7773.4|7770.6|7774.1|7770.8|7769.4|7766.3|543
1718131800000|2024-06-11 18:50:00|7773.7|7770.9|7769.4|7766.6|7774.1|7771.3|7768.6|7765.3|261
1718132100000|2024-06-11 18:55:00|7769.1|7766.3|7768.4|7765.6|7769.7|7766.9|7767.4|7764.3|178
1718132400000|2024-06-11 19:00:00|7768.1|7765.3|7762.1|7759.3|7769.1|7766|7761.7|7758.9|549
1718132700000|2024-06-11 19:05:00|7762.7|7759.9|7760.4|7757.6|7763.1|7759.9|7759.7|7756.9|218
1718133000000|2024-06-11 19:10:00|7760.7|7757.9|7757.7|7754.9|7762.1|7758.8|7757.7|7754.9|1843
1718133300000|2024-06-11 19:15:00|7758.1|7755.3|7761.7|7758.9|7763.1|7759.9|7757.7|7754.9|390
1718133600000|2024-06-11 19:20:00|7762.1|7759.3|7758.7|7755.9|7763.1|7759.9|7757.7|7754.5|156
1718133900000|2024-06-11 19:25:00|7759|7755.2|7760|7757.2|7762.4|7759.6|7758.7|7755.2|186
1718134200000|2024-06-11 19:30:00|7761|7757.7|7761.7|7758.9|7762.4|7759.6|7759.7|7756.2|80
1718134500000|2024-06-11 19:35:00|7762|7758.2|7765.7|7762.9|7766.3|7763.4|7760.7|7757.9|320
1718134800000|2024-06-11 19:40:00|7766|7763.2|7767.7|7764.9|7769|7765.9|7765.7|7762.5|216
1718135100000|2024-06-11 19:45:00|7767.9|7765.1|7769.7|7766.9|7772|7768.9|7767.9|7765.1|204
1718135400000|2024-06-11 19:50:00|7770.3|7766.5|7770.9|7768.1|7772.3|7769.1|7769.7|7766.5|404
1718135700000|2024-06-11 19:55:00|7770.7|7767.9|7763.3|7760.5|7771.3|7768.5|7762.7|7759.9|639
1718136000000|2024-06-11 20:00:00|7762.9|7760.1|7757.3|7754.5|7764.3|7761.1|7757.3|7754.5|168
1718136300000|2024-06-11 20:05:00|7757.9|7754.1|7757.9|7755.1|7761.3|7758.1|7757.3|7754|201
1718136600000|2024-06-11 20:10:00|7758.3|7755.5|7756.9|7754.1|7758.9|7755.5|7756.9|7754.1|182
1718136900000|2024-06-11 20:15:00|7757.3|7754.5|7760.3|7757.5|7761.3|7758.1|7755.9|7753.1|840
1718137200000|2024-06-11 20:20:00|7760.9|7757.1|7755.9|7753.1|7761.3|7757.8|7755.9|7753.1|96
1718137500000|2024-06-11 20:25:00|7756.3|7753.5|7758.3|7755.5|7760.3|7756.5|7755.9|7753.1|369
1718137800000|2024-06-11 20:30:00|7759.6|7755.8|7792.5|7789.7|7793.2|7790.4|7759.3|7755.5|1462
1718138100000|2024-06-11 20:35:00|7792.2|7789.4|7789.4|7785.6|7796.4|7793.6|7784.4|7781.6|1173
1718138400000|2024-06-11 20:40:00|7788.8|7786|7797.4|7794.6|7800.4|7797.6|7788.1|7784.9|1022
1718138700000|2024-06-11 20:45:00|7796.4|7793.6|7788.4|7784.6|7798.8|7795|7787.4|7784.6|509
1718139000000|2024-06-11 20:50:00|7787.8|7785|7787.8|7785|7791.2|7788|7786.4|7783|175
1718139300000|2024-06-11 20:55:00|7788.4|7784.6|7791.1|7787.3|7792.1|7789|7786.8|7784|382
1718143200000|2024-06-11 22:00:00|7794.4|7790.6|7786.7|7783.9|7794.4|7791.6|7783.4|7779.9|172
1718143500000|2024-06-11 22:05:00|7787.4|7783.6|7790.4|7786.6|7790.4|7786.9|7784.1|7780.9|108
1718143800000|2024-06-11 22:10:00|7790.1|7786.3|7790.1|7786.3|7791.1|7787.3|7788.6|7784.9|20
1718144100000|2024-06-11 22:15:00|7790.3|7786.5|7790.3|7786.5|7790.3|7787.5|7788.7|7785.5|29
1718144400000|2024-06-11 22:20:00|7789.7|7786.9|7791.1|7787.3|7791.3|7787.9|7789.7|7786.5|26
1718144700000|2024-06-11 22:25:00|7790.7|7787.9|7790.7|7787.9|7791.1|7787.9|7789.7|7785.9|40
1718145000000|2024-06-11 22:30:00|7791.3|7787.5|7792.3|7789.5|7792.3|7789.5|7790.7|7787.5|32
1718145300000|2024-06-11 22:35:00|7792|7789.2|7791.3|7788.5|7792.7|7789.3|7790.6|7787.3|69
1718145600000|2024-06-11 22:40:00|7791.7|7787.9|7796.2|7792.4|7797.6|7794.4|7790.7|7787.5|1966
1718145900000|2024-06-11 22:45:00|7795.9|7793.1|7795.2|7792.4|7796.7|7793.4|7793.6|7790.4|49
1718146200000|2024-06-11 22:50:00|7794.8|7791.4|7795.2|7792.4|7795.2|7792.4|7794.7|7791.4|15
1718146500000|2024-06-11 22:55:00|7795.8|7792|7795.8|7792|7796.2|7793|7795.2|7791.8|34
1718146800000|2024-06-11 23:00:00|7794.8|7792.4|7795.8|7792|7797.2|7794|7794.8|7791|67
1718147100000|2024-06-11 23:05:00|7795.5|7792.7|7792.3|7788.5|7795.8|7793|7791.3|7788.1|229
1718147400000|2024-06-11 23:10:00|7791.9|7789.1|7791.6|7787.8|7792.3|7789.1|7790.9|7787.8|9
1718147700000|2024-06-11 23:15:00|7790.9|7788.1|7791.6|7787.8|7791.6|7788.1|7790.9|7787.8|10
1718148000000|2024-06-11 23:20:00|7790.9|7788.1|7791.5|7787.7|7791.6|7788.1|7790.9|7787.7|7
1718148300000|2024-06-11 23:25:00|7790.9|7788.1|7791.5|7787.7|7791.5|7788.1|7790.5|7787.7|22
1718148600000|2024-06-11 23:30:00|7790.9|7788.1|7791.5|7787.7|7791.9|7788.7|7790.9|7787.6|24
1718148900000|2024-06-11 23:35:00|7790.9|7788.1|7788.9|7785.1|7791.3|7788.1|7788.5|7785.1|29
1718149200000|2024-06-11 23:40:00|7788.3|7785.5|7789.9|7786.1|7789.9|7786.7|7787.5|7784.7|37
1718149500000|2024-06-11 23:45:00|7789.5|7785.7|7785.5|7781.7|7789.9|7786.7|7784.9|7781.7|41
1718149800000|2024-06-11 23:50:00|7785.9|7782.1|7785.6|7781.8|7785.9|7782.7|7781.3|7778.5|109
1718150100000|2024-06-11 23:55:00|7785.3|7782.5|7786.3|7783.5|7786.6|7783.5|7785.3|7781.8|20
1718150400000|2024-06-12 00:00:00|7786.6|7783.8|7778.2|7775.4|7787.6|7784.2|7775.2|7772.4|295
1718150700000|2024-06-12 00:05:00|7778.6|7775.8|7779.2|7776.4|7779.6|7776.8|7775.2|7772.4|56
1718151000000|2024-06-12 00:10:00|7778.6|7775.4|7782.2|7779.4|7783.2|7779.8|7777.2|7774.4|82
1718151300000|2024-06-12 00:15:00|7782.6|7778.8|7785.2|7782.4|7785.2|7782.4|7781|7777.8|82
1718151600000|2024-06-12 00:20:00|7785.6|7781.8|7788.6|7784.8|7788.6|7785.4|7784.9|7781.4|44
1718151900000|2024-06-12 00:25:00|7787.6|7783.4|7787.6|7783.8|7789|7786.2|7786.2|7783.1|93
1718152200000|2024-06-12 00:30:00|7788|7784.8|7793.6|7790.8|7793.9|7790.8|7788|7784.8|86
1718152500000|2024-06-12 00:35:00|7793.9|7791.1|7790.6|7787.8|7795.6|7792.4|7790.6|7787.8|120
1718152800000|2024-06-12 00:40:00|7791|7788.2|7788.6|7785.8|7792.9|7790.1|7788.6|7785.8|77
1718153100000|2024-06-12 00:45:00|7788.2|7785.4|7792.6|7788.8|7793.6|7790.1|7787.2|7784.4|51
1718153400000|2024-06-12 00:50:00|7792.2|7789.4|7790.2|7787.4|7792.6|7789.8|7787.9|7784.8|49
1718153700000|2024-06-12 00:55:00|7790.9|7788.1|7789.6|7786.8|7791.2|7788.4|7786.6|7783.4|159
1718154000000|2024-06-12 01:00:00|7789.8|7787|7789.6|7785.8|7796.6|7793.8|7789.2|7785.8|206
1718154300000|2024-06-12 01:05:00|7789.2|7786.4|7792.6|7788.8|7793.6|7790.4|7787.9|7784.8|102
1718154600000|2024-06-12 01:10:00|7791.9|7789.1|7791.9|7789.1|7794.6|7791.4|7790.2|7786.8|64
1718154900000|2024-06-12 01:15:00|7792.2|7789.4|7791.2|7788.4|7796.2|7793.4|7790.9|7787.7|132
1718155200000|2024-06-12 01:20:00|7792.2|7789.4|7791.5|7788.7|7795.5|7792.7|7790.8|7787.4|115
1718155500000|2024-06-12 01:25:00|7792.2|7788.4|7797.2|7794.4|7798.9|7795.7|7791.5|7788.4|130
1718155800000|2024-06-12 01:30:00|7797.5|7794.7|7792.5|7789.7|7797.9|7794.7|7788.9|7785.7|151
1718156100000|2024-06-12 01:35:00|7793.2|7789.4|7791.2|7788.4|7795.5|7792.4|7790.2|7787.4|82
1718156400000|2024-06-12 01:40:00|7791.5|7788.7|7799.2|7796.4|7801.5|7798.7|7791.5|7788.1|101
1718156700000|2024-06-12 01:45:00|7799.5|7796.7|7797.5|7793.7|7800.5|7797.4|7795.9|7792.7|80
1718157000000|2024-06-12 01:50:00|7797.2|7794.4|7803.1|7800.3|7805.1|7801.7|7797.2|7794.4|206
1718157300000|2024-06-12 01:55:00|7803.5|7800.7|7803.1|7800.3|7804.5|7801.7|7801.1|7798.3|86
1718157600000|2024-06-12 02:00:00|7803.5|7800.7|7803.1|7800.3|7803.6|7800.7|7800.5|7797.7|84
1718157900000|2024-06-12 02:05:00|7803.5|7799.7|7802.5|7799.7|7803.5|7800.1|7799.8|7796.7|77
1718158200000|2024-06-12 02:10:00|7802.1|7799.3|7805.1|7802.3|7806.1|7802.6|7801.1|7798.3|142
1718158500000|2024-06-12 02:15:00|7804.8|7802|7801.8|7799|7805.1|7802|7801.8|7798.3|44
1718158800000|2024-06-12 02:20:00|7802.1|7799.3|7803.1|7800.3|7803.8|7800.3|7801.8|7799|22
1718159100000|2024-06-12 02:25:00|7802.8|7800|7800.1|7797.3|7803.3|7800.3|7799.1|7795.9|59
1718159400000|2024-06-12 02:30:00|7799.7|7796.9|7802.1|7799.3|7803.1|7799.9|7799.1|7795.9|54
1718159700000|2024-06-12 02:35:00|7802.7|7798.9|7799.7|7796.9|7803.1|7800.3|7799.7|7796.8|43
1718160000000|2024-06-12 02:40:00|7799.4|7796.6|7798.7|7794.9|7801.9|7798.6|7797.4|7794.6|77
1718160300000|2024-06-12 02:45:00|7798.4|7795.6|7803.7|7800.9|7804.1|7801.3|7798.4|7795.6|191
1718160600000|2024-06-12 02:50:00|7804.1|7801.3|7806.4|7803.6|7807.7|7804.9|7804.1|7801.3|404
1718160900000|2024-06-12 02:55:00|7806.7|7802.9|7809.1|7806.3|7809.1|7806.3|7803.7|7800.9|239
1718161200000|2024-06-12 03:00:00|7808.7|7805.9|7810.1|7807.3|7810.1|7807.3|7808.7|7804.9|84
1718161500000|2024-06-12 03:05:00|7809.7|7806.9|7809.7|7806.9|7811.1|7808.3|7809.1|7805.9|87
1718161800000|2024-06-12 03:10:00|7810.1|7807.3|7808.1|7805.3|7810.1|7807.3|7807.1|7803.9|144
1718162100000|2024-06-12 03:15:00|7807.7|7804.9|7808.1|7805.3|7810.1|7806.9|7807.1|7803.9|449
1718162400000|2024-06-12 03:20:00|7808.7|7804.9|7808.1|7805.3|7809.4|7806.3|7807.1|7803.6|42
1718162700000|2024-06-12 03:25:00|7808.4|7804.6|7808.4|7805.6|7808.8|7805.6|7807.4|7804.5|54
1718163000000|2024-06-12 03:30:00|7807.8|7804.6|7806.4|7803.6|7808.4|7805.3|7805.1|7802.3|74
1718163300000|2024-06-12 03:35:00|7806.8|7804|7807.1|7804.3|7807.8|7805|7806.4|7803.6|50
1718163600000|2024-06-12 03:40:00|7807.4|7803.6|7805.8|7803|7807.8|7804.6|7805.8|7802.6|50
1718163900000|2024-06-12 03:45:00|7806.4|7803.6|7809.4|7805.6|7809.4|7806|7806.4|7803|54
1718164200000|2024-06-12 03:50:00|7808.8|7806|7808.8|7806|7809.8|7806.6|7808.4|7805.5|47
1718164500000|2024-06-12 03:55:00|7808.4|7805.6|7808.4|7805.6|7809.4|7806.6|7808|7805|29
1718164800000|2024-06-12 04:00:00|7808.8|7806|7808.8|7806|7809.5|7806.2|7808.4|7805.5|22
1718165100000|2024-06-12 04:05:00|7808.4|7805.6|7808.4|7805.6|7809.4|7806|7807.8|7804.5|56
1718165400000|2024-06-12 04:10:00|7808.8|7806|7807.4|7804.6|7809|7806.2|7807|7804.2|44
1718165700000|2024-06-12 04:15:00|7807|7804.2|7806.8|7804|7807.4|7804.6|7806.4|7803.6|35
1718166000000|2024-06-12 04:20:00|7807.4|7803.6|7807|7804.2|7807.8|7805|7806.8|7803.6|31
1718166300000|2024-06-12 04:25:00|7807.4|7804.6|7807|7804.2|7807.8|7805|7806.7|7803.6|39
1718166600000|2024-06-12 04:30:00|7807.4|7803.6|7805.7|7802.9|7808.7|7805.9|7805.4|7802.6|54
1718166900000|2024-06-12 04:35:00|7806.7|7803.9|7807|7804.2|7807.7|7804.9|7806.4|7803.6|29
1718167200000|2024-06-12 04:40:00|7807.4|7804.6|7807.7|7804.9|7808.4|7805.6|7806.7|7803.6|69
1718167500000|2024-06-12 04:45:00|7808.4|7804.6|7806.7|7803.9|7808.4|7805.2|7806.4|7803.6|20
1718167800000|2024-06-12 04:50:00|7807|7804.2|7806|7803.2|7807.4|7804.2|7805.7|7802.6|48
1718168100000|2024-06-12 04:55:00|7806.4|7803.6|7806.4|7803.6|7807.4|7804.1|7805.7|7802.6|19
1718168400000|2024-06-12 05:00:00|7806.7|7803.9|7806.7|7803.9|7808.7|7805.9|7806.3|7803.5|72
1718168700000|2024-06-12 05:05:00|7807.3|7803.5|7807|7804.2|7807.7|7804.9|7806.7|7803.5|23
1718169000000|2024-06-12 05:10:00|7807.3|7803.5|7808|7805.2|7809.3|7806.2|7807|7803.5|52
1718169300000|2024-06-12 05:15:00|7808.3|7805.5|7812|7809.2|7814|7811.2|7808.3|7805.5|356
1718169600000|2024-06-12 05:20:00|7812.2|7809.4|7817|7814.2|7818|7815.2|7812.2|7809.4|214
1718169900000|2024-06-12 05:25:00|7817.2|7814.4|7816|7813.2|7817.6|7814.4|7816|7812.7|76
1718170200000|2024-06-12 05:30:00|7816.6|7813.8|7816.9|7814.1|7818.9|7815.5|7815.6|7812.8|139
1718170500000|2024-06-12 05:35:00|7817.9|7814.5|7817.9|7815.1|7819.9|7816.8|7816.9|7814.1|90
1718170800000|2024-06-12 05:40:00|7818.6|7815.8|7820.9|7818.1|7824.6|7821.1|7817.9|7814.8|327
1718171100000|2024-06-12 05:45:00|7821.6|7817.8|7820.9|7818.1|7821.6|7818.1|7817.9|7814.8|120
1718171400000|2024-06-12 05:50:00|7820.6|7817.8|7821.9|7819.1|7822.9|7819.8|7819.9|7816.8|110
1718171700000|2024-06-12 05:55:00|7821.6|7818.8|7822.6|7819.8|7823.9|7821.1|7821.2|7817.8|223
1718172000000|2024-06-12 06:00:00|7821.9|7819.1|7819.5|7816.7|7821.9|7819.1|7818.5|7815.1|204
1718172300000|2024-06-12 06:05:00|7820.2|7816.4|7822.9|7820.1|7824.9|7821.1|7819.7|7816.4|119
1718172600000|2024-06-12 06:10:00|7822.5|7819.7|7823.2|7820.4|7825.7|7822.7|7822.5|7819.7|179
1718172900000|2024-06-12 06:15:00|7822.9|7820.1|7826.2|7823.4|7826.5|7823.4|7822.2|7818.7|188
1718173200000|2024-06-12 06:20:00|7826.5|7822.4|7825.5|7822.7|7827.5|7824.4|7824.2|7821.4|225
1718173500000|2024-06-12 06:25:00|7825.2|7822.4|7823.9|7821.1|7826.5|7823.4|7822.2|7819.4|179
1718173800000|2024-06-12 06:30:00|7823.5|7820.7|7825.9|7823.1|7826.5|7823.1|7823.2|7820.4|110
1718174100000|2024-06-12 06:35:00|7825.5|7822.7|7820.9|7818.1|7828.9|7826.1|7820.9|7817.7|561
1718174400000|2024-06-12 06:40:00|7821.1|7818.3|7818.9|7816.1|7821.9|7818.7|7817.5|7814.6|254
1718174700000|2024-06-12 06:45:00|7819.5|7815.7|7818.1|7815.3|7819.5|7816.1|7816.9|7813.7|126
1718175000000|2024-06-12 06:50:00|7818.5|7815.7|7820.1|7817.3|7823.5|7820.7|7818.5|7815.7|223
1718175300000|2024-06-12 06:55:00|7820.5|7816.7|7820.5|7817.7|7823.5|7820.3|7818.1|7815.3|199
1718175600000|2024-06-12 07:00:00|7820.9|7818.1|7821.1|7818.3|7821.9|7819.1|7815.9|7813.1|277
1718175900000|2024-06-12 07:05:00|7820.9|7818.1|7821.9|7819.1|7825.5|7822.3|7820.5|7817.6|380
1718176200000|2024-06-12 07:10:00|7822.5|7818.7|7816.1|7813.3|7824.5|7821.3|7815.5|7812.7|373
1718176500000|2024-06-12 07:15:00|7816.5|7813.7|7818.1|7815.3|7821.5|7818.7|7816.1|7813.1|270
1718176800000|2024-06-12 07:20:00|7817.9|7815.1|7817.1|7814.3|7821.1|7818.3|7816.1|7813.3|170
1718177100000|2024-06-12 07:25:00|7816.8|7814|7817.8|7815|7818.5|7815.7|7812.8|7809.7|527
1718177400000|2024-06-12 07:30:00|7817.5|7814.7|7822.5|7818.7|7825.5|7822.3|7816.8|7813.7|442
1718177700000|2024-06-12 07:35:00|7821.8|7819|7819.8|7817|7825.8|7823|7818.8|7815.7|297
1718178000000|2024-06-12 07:40:00|7820.1|7817.3|7820.8|7818|7824.5|7821.3|7819.1|7815.7|334
1718178300000|2024-06-12 07:45:00|7821.5|7817.7|7817.1|7814.3|7821.5|7818|7810.8|7807.7|399
1718178600000|2024-06-12 07:50:00|7816.8|7814|7823.1|7820.3|7824.5|7821.7|7816.1|7813.3|291
1718178900000|2024-06-12 07:55:00|7823.4|7820.6|7824.8|7822|7825.8|7822.6|7820.4|7817.3|345
1718179200000|2024-06-12 08:00:00|7824.1|7821.3|7830.4|7827.6|7832.8|7830|7823.8|7820.6|799
1718179500000|2024-06-12 08:05:00|7830.1|7827.3|7833.8|7831|7835.8|7833|7828.4|7825.6|731
1718179800000|2024-06-12 08:10:00|7834.2|7831.4|7835.8|7833|7838.8|7836|7833.8|7831|693
1718180100000|2024-06-12 08:15:00|7836.2|7832.4|7836.2|7833.4|7839.5|7836.7|7834.5|7831.4|416
1718180400000|2024-06-12 08:20:00|7835.8|7833|7838.5|7835.7|7841.2|7838|7833.2|7830.4|647
1718180700000|2024-06-12 08:25:00|7839.2|7835.4|7834|7831.2|7841.5|7838.7|7832.5|7829.4|949
1718181000000|2024-06-12 08:30:00|7834.8|7832|7842.5|7839.7|7844.3|7841.4|7830.8|7828|649
1718181300000|2024-06-12 08:35:00|7842.2|7839.4|7823.5|7820.7|7843.2|7840|7823.5|7820.7|1135
1718181600000|2024-06-12 08:40:00|7823.9|7821.1|7829.9|7826.1|7838.5|7835.7|7823.5|7820.7|692
1718181900000|2024-06-12 08:45:00|7829.5|7826.7|7828.5|7825.7|7830.5|7827.1|7825.5|7822.7|356
1718182200000|2024-06-12 08:50:00|7828.9|7825.1|7834.5|7831.7|7838.5|7835.7|7827.5|7824.7|453
1718182500000|2024-06-12 08:55:00|7834.9|7832.1|7838.9|7835.1|7841.5|7838.3|7831.9|7829.1|1094
1718182800000|2024-06-12 09:00:00|7838.5|7835.7|7844.9|7842.1|7846.9|7843.7|7838.5|7835.7|532
1718183100000|2024-06-12 09:05:00|7844.5|7841.1|7842.5|7839.7|7848.5|7845.7|7837.5|7834.1|596
1718183400000|2024-06-12 09:10:00|7842.9|7839.1|7853.5|7850.7|7855.5|7852.7|7842.5|7839.1|888
1718183700000|2024-06-12 09:15:00|7852.5|7849.7|7860.7|7857.9|7862.1|7858.9|7852.5|7849.7|763
1718184000000|2024-06-12 09:20:00|7860.5|7857.7|7859.1|7856.3|7864.1|7861.3|7858.5|7855.7|534
1718184300000|2024-06-12 09:25:00|7859.5|7855.7|7867.1|7863.3|7870.1|7866.7|7858.5|7855.3|832
1718184600000|2024-06-12 09:30:00|7867.7|7864.3|7861.1|7858.3|7870.9|7867.7|7858.1|7854.3|669
1718184900000|2024-06-12 09:35:00|7861.5|7857.7|7863.5|7860.7|7867.5|7864.7|7859.5|7856.3|268
1718185200000|2024-06-12 09:40:00|7864.1|7861.3|7868.1|7865.3|7869.6|7866.3|7862.1|7858.3|357
1718185500000|2024-06-12 09:45:00|7868.5|7865.7|7861.1|7858.3|7868.5|7865.7|7858.1|7855.3|420
1718185800000|2024-06-12 09:50:00|7861.5|7857.7|7857.5|7854.7|7862.1|7858.7|7855.1|7852.3|631
1718186100000|2024-06-12 09:55:00|7858.5|7854.3|7864.5|7861.7|7865.5|7862.3|7855.5|7852.3|354
1718186400000|2024-06-12 10:00:00|7865.1|7861.3|7850.5|7847.7|7865.7|7862.9|7848.5|7845.3|764
1718186700000|2024-06-12 10:05:00|7850.8|7847|7847.4|7844.6|7850.8|7847.7|7844.5|7841.7|739
1718187000000|2024-06-12 10:10:00|7848.1|7844.3|7854.1|7851.3|7857.2|7853.9|7847.4|7844.3|651
1718187300000|2024-06-12 10:15:00|7854.4|7851.6|7854.4|7851.6|7860.4|7857.6|7851.4|7848.3|369
1718187600000|2024-06-12 10:20:00|7855.4|7852|7860.1|7856.3|7860.4|7857.3|7851.7|7848.9|368
1718187900000|2024-06-12 10:25:00|7859.1|7856.6|7856.1|7853.3|7859.4|7856.6|7853.4|7850.3|156
1718188200000|2024-06-12 10:30:00|7856.2|7853.4|7854.4|7851.6|7856.4|7853.4|7849.8|7846.3|350
1718188500000|2024-06-12 10:35:00|7854.1|7851.3|7855|7852.2|7858.7|7855.9|7853.4|7850.3|190
1718188800000|2024-06-12 10:40:00|7855.4|7851.6|7853.7|7850.9|7857.4|7853.9|7852|7848.2|156
1718189100000|2024-06-12 10:45:00|7853|7850.2|7857.4|7854.6|7864|7861.2|7852.7|7849.9|485
1718189400000|2024-06-12 10:50:00|7858.4|7855.2|7858|7855.2|7862|7859.2|7854.4|7851.2|181
1718189700000|2024-06-12 10:55:00|7858.4|7855.6|7857|7854.2|7860.4|7857.6|7854.4|7851.6|242
1718190000000|2024-06-12 11:00:00|7856.8|7854|7859.4|7856.6|7860.4|7857.2|7853.4|7850.2|352
1718190300000|2024-06-12 11:05:00|7858.7|7855.9|7851.4|7847.6|7861|7857.8|7850.4|7847.2|445
1718190600000|2024-06-12 11:10:00|7850.8|7848|7858|7855.2|7861|7857.8|7850.4|7847.2|434
1718190900000|2024-06-12 11:15:00|7857.6|7854.8|7854.6|7851.8|7859|7855.6|7850.4|7847.2|376
1718191200000|2024-06-12 11:20:00|7855|7852.2|7853.4|7850.6|7855.4|7852.6|7851.4|7848.2|281
1718191500000|2024-06-12 11:25:00|7854|7850.2|7848.4|7845.6|7854.4|7851.2|7846.3|7843|676
1718191800000|2024-06-12 11:30:00|7848.8|7845|7853.1|7850.3|7856.8|7854|7848.3|7845|482
1718192100000|2024-06-12 11:35:00|7853.5|7849.7|7851.1|7848.3|7862.4|7859.6|7850.7|7847.9|1110
1718192400000|2024-06-12 11:40:00|7851.4|7848.6|7854.4|7851.6|7857.7|7854.9|7851.1|7847.9|454
1718192700000|2024-06-12 11:45:00|7855.4|7852.6|7851.4|7848.6|7856.1|7852.8|7849.4|7846.6|344
1718193000000|2024-06-12 11:50:00|7851.7|7848.9|7855|7851.2|7856|7852.8|7848.1|7845.2|729
1718193300000|2024-06-12 11:55:00|7855.4|7852.2|7854.4|7851.6|7857.4|7854.6|7852.7|7849.4|253
1718193600000|2024-06-12 12:00:00|7854.7|7851.9|7861.3|7857.5|7861.7|7858.6|7854.1|7850.8|741
1718193900000|2024-06-12 12:05:00|7860.3|7856.9|7860.3|7857.5|7860.8|7857.5|7852.7|7849.9|654
1718194200000|2024-06-12 12:10:00|7861|7857.2|7854.7|7850.9|7861.3|7857.9|7853.3|7850.5|437
1718194500000|2024-06-12 12:15:00|7854.3|7851.5|7856.7|7852.9|7860.7|7857.5|7852.3|7849.5|411
1718194800000|2024-06-12 12:20:00|7856.1|7853.3|7859.3|7856.5|7860.8|7857.5|7855.3|7852.5|496
1718195100000|2024-06-12 12:25:00|7859.1|7856.3|7858.3|7855.5|7859.7|7856.5|7855.3|7851.9|575
1718195400000|2024-06-12 12:30:00|7858.7|7854.9|7862.3|7859.5|7882.7|7879.9|7857.3|7853.9|6403
1718195700000|2024-06-12 12:35:00|7862.9|7860.1|7867.3|7864.5|7868.7|7865.5|7856.3|7852.9|1505
1718196000000|2024-06-12 12:40:00|7867.7|7864.9|7879.9|7876.1|7879.9|7877.1|7865.7|7862.9|2461
1718196300000|2024-06-12 12:45:00|7879.6|7876.8|7879.3|7876.5|7883.3|7880.5|7874.9|7872.1|1691
1718196600000|2024-06-12 12:50:00|7878.9|7876.1|7882.9|7880.1|7883.3|7880.5|7876.3|7873.1|816
1718196900000|2024-06-12 12:55:00|7882.3|7879.1|7878.3|7875.5|7891.3|7888.1|7877.3|7874.5|2142
1718197200000|2024-06-12 13:00:00|7878.5|7875.7|7892.7|7889.9|7896.7|7893.5|7878.5|7875.7|5602
1718197500000|2024-06-12 13:05:00|7892.2|7888.9|7887|7884.2|7894.7|7891.2|7878|7875.2|4998
1718197800000|2024-06-12 13:10:00|7887.8|7885|7886.4|7882.6|7893|7889.6|7885.8|7882.6|1983
1718198100000|2024-06-12 13:15:00|7885.8|7883|7888.4|7885.6|7890.4|7887.6|7879.7|7876.4|1582
1718198400000|2024-06-12 13:20:00|7888.8|7886|7892|7889.2|7893.4|7890.6|7887.8|7884.6|1233
1718198700000|2024-06-12 13:25:00|7892.3|7889.5|7896.6|7893.8|7897.5|7894.2|7890|7887.1|1505
1718199000000|2024-06-12 13:30:00|7896.3|7893.5|7896.3|7893.5|7899.6|7896.5|7883|7880.2|2198
1718199300000|2024-06-12 13:35:00|7897|7894.2|7891|7888.2|7898|7895.2|7886.8|7883.6|2102
1718199600000|2024-06-12 13:40:00|7891.4|7888.6|7881|7878.2|7892|7889.2|7877.4|7874.6|1562
1718199900000|2024-06-12 13:45:00|7882|7878|7889.4|7886.6|7890.4|7887.2|7878|7875.2|1626
1718200200000|2024-06-12 13:50:00|7889|7886.2|7891|7888.2|7897|7894.2|7884|7881.2|1490
1718200500000|2024-06-12 13:55:00|7891.4|7888.6|7903|7900.2|7905|7902.2|7891|7888.2|2818
1718200800000|2024-06-12 14:00:00|7903.4|7899.6|7899.4|7896.6|7905.4|7902.2|7896|7893.2|1429
1718201100000|2024-06-12 14:05:00|7900|7897.2|7893.4|7890.6|7902.4|7899.2|7886.7|7883.6|1795
1718201400000|2024-06-12 14:10:00|7894|7891.2|7889.7|7886.9|7895.4|7892.2|7884.5|7881.3|2957
1718201700000|2024-06-12 14:15:00|7888.7|7885.9|7880.7|7877.9|7889.1|7885.9|7880.7|7877.9|1716
1718202000000|2024-06-12 14:20:00|7881.1|7877.3|7887.7|7884.9|7894.1|7890.9|7878.5|7875.7|1615
1718202300000|2024-06-12 14:25:00|7888.1|7884.3|7892.7|7888.9|7895|7892.2|7884.1|7881.3|1833
1718202600000|2024-06-12 14:30:00|7888.6|7880.8|7830.1|7827.3|7888.6|7880.8|7829.7|7826.9|13164
1718202900000|2024-06-12 14:35:00|7830.3|7827.5|7814.9|7812.1|7841.7|7838.8|7804.4|7801.1|6524
1718203200000|2024-06-12 14:40:00|7815.2|7812.4|7812.2|7809.4|7831.7|7828.9|7807.5|7804.7|6893
1718203500000|2024-06-12 14:45:00|7812.6|7809.8|7813.2|7810.4|7828.2|7824.8|7806.5|7803.7|2252
1718203800000|2024-06-12 14:50:00|7814.2|7811.4|7803.2|7800.4|7821.8|7818.7|7798.6|7795.4|3480
1718204100000|2024-06-12 14:55:00|7803.6|7799.8|7799.6|7796.8|7810.7|7807.4|7799|7796.2|1807
1718204400000|2024-06-12 15:00:00|7800|7797.2|7776|7773.2|7802.2|7799.4|7770.7|7767.5|5144
1718204700000|2024-06-12 15:05:00|7775.3|7772.2|7776.3|7772.5|7787.7|7784.9|7770.3|7767.5|3828
1718205000000|2024-06-12 15:10:00|7775.3|7771.9|7768.3|7765.5|7782.3|7779.2|7768|7765.2|2693
1718205300000|2024-06-12 15:15:00|7768.7|7765.9|7774|7771.2|7775.3|7772.2|7767.2|7764.2|2729
1718205600000|2024-06-12 15:20:00|7774.3|7771.5|7775|7772.2|7787|7784.2|7769.3|7766.3|3272
1718205900000|2024-06-12 15:25:00|7774.6|7771.8|7777.6|7774.8|7788.6|7785.4|7765|7762.2|2721
1718206200000|2024-06-12 15:30:00|7778.6|7776.1|7777.9|7775.1|7781.6|7778.8|7768.6|7765.4|1641
1718206500000|2024-06-12 15:35:00|7778.2|7775.4|7787.6|7784.8|7793.2|7790.4|7771.2|7768.4|1899
1718206800000|2024-06-12 15:40:00|7787.9|7785.1|7791.6|7788.8|7794.6|7791.8|7780.9|7777.8|3260
1718207100000|2024-06-12 15:45:00|7792.9|7790.1|7783.2|7780.4|7792.9|7790.1|7777.2|7774.4|2380
1718207400000|2024-06-12 15:50:00|7783.6|7779.8|7796.4|7793.6|7797.8|7794.4|7782.6|7779.4|1989
1718207700000|2024-06-12 15:55:00|7795.4|7792.6|7804.4|7801.6|7806.8|7803.6|7792.4|7789.6|3845
1718208000000|2024-06-12 16:00:00|7804.8|7802|7805.8|7803|7810.2|7807.4|7799.2|7796.4|1329
1718208300000|2024-06-12 16:05:00|7805.4|7802.6|7803.2|7800.4|7814.4|7811.6|7800.8|7797.9|1390
1718208600000|2024-06-12 16:10:00|7802.8|7800|7802.4|7799.6|7807.8|7804.6|7799.2|7796.4|898
1718208900000|2024-06-12 16:15:00|7803|7800.2|7813.4|7809.6|7816.8|7813.6|7800.4|7797.5|1947
1718209200000|2024-06-12 16:20:00|7812.8|7810|7816.4|7812.6|7817.8|7815|7809.4|7806.6|946
1718209500000|2024-06-12 16:25:00|7815.8|7813|7814.8|7812|7819.4|7816.1|7809.4|7806.6|715
1718209800000|2024-06-12 16:30:00|7815|7812.2|7822.4|7819.6|7827.8|7824.8|7815|7812.2|1443
1718210100000|2024-06-12 16:35:00|7823.4|7820.6|7834.8|7831|7835.8|7833|7823.4|7820.6|1510
1718210400000|2024-06-12 16:40:00|7834.4|7831.6|7835.8|7833|7837.8|7834.3|7829.8|7827|943
1718210700000|2024-06-12 16:45:00|7836.1|7833.3|7834.1|7830.3|7839.1|7836.3|7832.1|7829|1238
1718211000000|2024-06-12 16:50:00|7833.1|7829.6|7836.4|7833.6|7836.4|7833.6|7830.1|7826.9|2355
1718211300000|2024-06-12 16:55:00|7836.7|7832.9|7849.4|7846.6|7852|7848.7|7834.4|7831.2|2331
1718211600000|2024-06-12 17:00:00|7849.6|7846.8|7849|7846.2|7853.6|7850.8|7842.4|7839.2|1775
1718211900000|2024-06-12 17:05:00|7849.4|7846.6|7850.4|7847.6|7852.4|7849.6|7847.4|7844.2|658
1718212200000|2024-06-12 17:10:00|7850|7847.2|7856.4|7853.6|7864.2|7860.8|7848.4|7845.6|3202
1718212500000|2024-06-12 17:15:00|7857|7853.2|7850|7847.2|7858.4|7855.6|7849.3|7846.2|1038
1718212800000|2024-06-12 17:20:00|7850.3|7847.5|7842.6|7839.8|7852|7848.8|7837.1|7833.5|1583
1718213100000|2024-06-12 17:25:00|7842.3|7839.5|7846|7843.2|7848|7845.2|7840.3|7837.2|1178
1718213400000|2024-06-12 17:30:00|7846.3|7843.5|7852.6|7849.8|7852.6|7849.8|7839.6|7836.8|895
1718213700000|2024-06-12 17:35:00|7853|7850.2|7852.6|7849.8|7858|7855.2|7852|7848.8|1201
1718214000000|2024-06-12 17:40:00|7852.3|7849.5|7848.9|7846.1|7853|7849.8|7848.3|7845.1|793
1718214300000|2024-06-12 17:45:00|7850.2|7846.4|7858.6|7855.8|7858.6|7855.8|7849.7|7846.4|1224
1718214600000|2024-06-12 17:50:00|7858.9|7855.1|7860.2|7857.4|7862.6|7859.8|7854.3|7851.5|1492
1718214900000|2024-06-12 17:55:00|7859.8|7857|7852.3|7848.5|7860.6|7857.8|7847.7|7844.5|1992
1718215200000|2024-06-12 18:00:00|7852.6|7848.8|7840.3|7837.5|7853.3|7849.9|7840.3|7837.5|1980
1718215500000|2024-06-12 18:05:00|7840.6|7837.8|7837.3|7834.5|7847.3|7844.1|7834.3|7831.5|2443
1718215800000|2024-06-12 18:10:00|7838.1|7835.3|7817.8|7815|7840.7|7837.5|7817.1|7814.3|2630
1718216100000|2024-06-12 18:15:00|7816.8|7814|7829.8|7827|7835.1|7831.9|7816.4|7813.6|2704
1718216400000|2024-06-12 18:20:00|7830.1|7827.3|7827.4|7823.6|7832.4|7829.3|7818.8|7815.6|2624
1718216700000|2024-06-12 18:25:00|7826.8|7824|7831.1|7828.3|7836.3|7833.5|7813.8|7810.6|17135
1718217000000|2024-06-12 18:30:00|7831.3|7828.5|7832.7|7829.9|7839|7836.2|7824.2|7820.9|2219
1718217300000|2024-06-12 18:35:00|7833|7830.2|7828.9|7826.1|7833.3|7830.5|7823.7|7820.9|1475
1718217600000|2024-06-12 18:40:00|7829.3|7826.5|7820.5|7817.7|7831.5|7828.7|7819.5|7816.7|4317
1718217900000|2024-06-12 18:45:00|7820.9|7818.1|7813.5|7810.7|7823.9|7820.7|7811.5|7808.7|594
1718218200000|2024-06-12 18:50:00|7813.9|7811.1|7814.5|7811.7|7821.5|7818.5|7812.5|7809.1|446
1718218500000|2024-06-12 18:55:00|7814.9|7811.1|7818.9|7816.1|7821.9|7818.7|7814.1|7810.7|306
1718218800000|2024-06-12 19:00:00|7818.5|7815.7|7819.9|7816.1|7822.9|7819.7|7814.3|7811.1|933
1718219100000|2024-06-12 19:05:00|7819.3|7816.5|7814.9|7812.1|7819.9|7816.5|7814.9|7812.1|260
1718219400000|2024-06-12 19:10:00|7814.5|7811.7|7815.3|7812.5|7815.9|7813.1|7812.3|7809.5|1078
1718219700000|2024-06-12 19:15:00|7815.9|7812.1|7812.5|7809.7|7815.9|7812.7|7810.9|7808.1|215
1718220000000|2024-06-12 19:20:00|7812.9|7809.1|7799.2|7796.4|7814.5|7811.7|7798.2|7795.1|1490
1718220300000|2024-06-12 19:25:00|7799.5|7796.7|7799.2|7796.4|7804.2|7801.4|7797.9|7795.1|338
1718220600000|2024-06-12 19:30:00|7799.9|7797.1|7807.2|7804.4|7808.9|7805.7|7799.2|7796.1|256
1718220900000|2024-06-12 19:35:00|7806.2|7803.4|7805.2|7802.4|7811.2|7808.4|7805.2|7801.7|313
1718221200000|2024-06-12 19:40:00|7804.5|7801.7|7801.8|7799|7805.9|7803.1|7798.9|7795.7|275
1718221500000|2024-06-12 19:45:00|7802.5|7798.7|7803.5|7800.7|7804.2|7801.4|7801.1|7798|179
1718221800000|2024-06-12 19:50:00|7803.2|7800.4|7810.8|7808|7811.8|7808.7|7802.5|7799.7|831
1718222100000|2024-06-12 19:55:00|7811.5|7808.7|7808.8|7806|7813.1|7810.3|7806.8|7803.7|301
1718222400000|2024-06-12 20:00:00|7809.8|7806.4|7808.5|7804.7|7810.8|7808|7807.8|7804.7|132
1718222700000|2024-06-12 20:05:00|7808.8|7805|7814.4|7811.6|7815.8|7812.6|7808.5|7805|145
1718223000000|2024-06-12 20:10:00|7814.1|7810.6|7818.4|7815.6|7818.8|7816|7814.1|7810.6|194
1718223300000|2024-06-12 20:15:00|7818.8|7816|7814.4|7811.6|7819.2|7816.4|7813.8|7811|178
1718223600000|2024-06-12 20:20:00|7814.1|7811.3|7815.8|7813|7816.8|7813.6|7813.4|7810.6|78
1718223900000|2024-06-12 20:25:00|7815.4|7812.6|7812.8|7810|7816.2|7813.4|7812.2|7809|92
1718224200000|2024-06-12 20:30:00|7812.2|7809.4|7809.2|7806.4|7812.8|7809.4|7807.3|7804|104
1718224500000|2024-06-12 20:35:00|7808.8|7806|7808.2|7805.4|7810.2|7807|7807.4|7804.6|96
1718224800000|2024-06-12 20:40:00|7807.8|7805|7811.4|7808.6|7813.8|7810.6|7806.2|7803.4|1031
1718225100000|2024-06-12 20:45:00|7811|7808.2|7811|7807.2|7812|7808.9|7810.4|7807.2|97
1718225400000|2024-06-12 20:50:00|7810.6|7807.8|7805.6|7802.8|7811|7808.2|7805.3|7801.8|654
1718225700000|2024-06-12 20:55:00|7806|7803.2|7804|7801.2|7807|7804.2|7802|7798.8|2670
1718229600000|2024-06-12 22:00:00|7809.6|7806.8|7806|7803.2|7811.4|7808.6|7805.6|7802.8|134
1718229900000|2024-06-12 22:05:00|7805.6|7802.8|7806.3|7803.5|7806.6|7803.5|7805.6|7802.8|20
1718230200000|2024-06-12 22:10:00|7806|7803.2|7803|7800.2|7806.3|7803.2|7802.3|7799.5|95
1718230500000|2024-06-12 22:15:00|7803.6|7799.8|7804|7801.2|7804.3|7801.2|7803.6|7799.8|14
1718230800000|2024-06-12 22:20:00|7804.7|7800.9|7803.3|7800.5|7807|7803.5|7803|7800.2|73
1718231100000|2024-06-12 22:25:00|7803|7800.2|7804.9|7802.1|7805.3|7802.5|7803|7800.2|46
1718231400000|2024-06-12 22:30:00|7806.1|7803.3|7810.9|7808.1|7811.3|7808.5|7806.1|7803.1|69
1718231700000|2024-06-12 22:35:00|7811.3|7808.5|7811.6|7808.8|7811.9|7808.8|7809.9|7807.1|92
1718232000000|2024-06-12 22:40:00|7811.8|7809|7810.6|7807.8|7812.6|7809.8|7810.6|7807.8|80
1718232300000|2024-06-12 22:45:00|7810.9|7808.1|7809.9|7807.1|7811.3|7808.5|7809.5|7806.7|25
1718232600000|2024-06-12 22:50:00|7809.3|7806.5|7808.9|7806.1|7809.3|7806.5|7808.3|7805.1|23
1718232900000|2024-06-12 22:55:00|7809.3|7805.5|7809.5|7806.7|7810.3|7807.1|7808.3|7805.1|26
1718233200000|2024-06-12 23:00:00|7810.5|7807.1|7807.3|7804.5|7810.5|7807.1|7806.9|7803.6|85
1718233500000|2024-06-12 23:05:00|7806.9|7804.1|7805.9|7803.1|7806.9|7804.1|7805.9|7802.7|6
1718233800000|2024-06-12 23:10:00|7806.3|7803.5|7806.5|7803.7|7806.9|7803.7|7805.9|7802.7|10
1718234100000|2024-06-12 23:15:00|7806.9|7803.1|7806.3|7803.5|7806.9|7803.5|7806.3|7803.1|7
1718234400000|2024-06-12 23:20:00|7806.9|7803.1|7806.3|7803.5|7806.9|7803.7|7806.3|7803.1|5
1718234700000|2024-06-12 23:25:00|7805.9|7803.1|7805.3|7802.5|7805.9|7803.1|7804.9|7801.1|17
1718235000000|2024-06-12 23:30:00|7804.9|7802.1|7804.5|7801.7|7805.3|7802.5|7804.5|7801.7|3
1718235300000|2024-06-12 23:35:00|7804.9|7801.1|7803.9|7801.1|7804.9|7801.7|7803.3|7800.1|18
1718235600000|2024-06-12 23:40:00|7804.3|7801.5|7802.9|7800.1|7804.3|7801.5|7802.9|7800.1|19
1718235900000|2024-06-12 23:45:00|7803.9|7799.7|7802.3|7799.5|7803.9|7801.1|7802.3|7799.1|51
1718236200000|2024-06-12 23:50:00|7802.6|7799.8|7802.3|7799.5|7803.3|7800.5|7802.3|7799.1|33
1718236500000|2024-06-12 23:55:00|7802.6|7799.8|7802.9|7799.1|7802.9|7800.1|7802.3|7799.1|11
1718236800000|2024-06-13 00:00:00|7802.3|7799.5|7801.3|7797.5|7804.6|7801.5|7800.3|7797.1|154
1718237100000|2024-06-13 00:05:00|7800.9|7798.5|7801.2|7798.4|7802.6|7799.4|7800.3|7797.1|51
1718237400000|2024-06-13 00:10:00|7801.6|7797.8|7805.2|7802.4|7807.2|7804.4|7800.9|7797.4|131
1718237700000|2024-06-13 00:15:00|7805.9|7803.1|7805.2|7802.4|7805.9|7803.1|7802.2|7799.4|42
1718238000000|2024-06-13 00:20:00|7804.9|7802.1|7806.2|7803.4|7807.6|7804.4|7804.2|7801.1|83
1718238300000|2024-06-13 00:25:00|7806.6|7803.8|7805.6|7802.8|7807.6|7804.2|7805|7801.8|71
1718238600000|2024-06-13 00:30:00|7806|7803.2|7807.6|7804.8|7808|7805.2|7805|7801.8|80
1718238900000|2024-06-13 00:35:00|7808|7805.2|7808.2|7805.4|7809|7806.2|7807|7804.2|64
1718239200000|2024-06-13 00:40:00|7808.6|7805.8|7807.6|7804.8|7810|7807.2|7807.2|7803.8|33
1718239500000|2024-06-13 00:45:00|7808|7804.2|7804|7801.2|7808.1|7804.8|7803.6|7800.8|147
1718239800000|2024-06-13 00:50:00|7804.6|7801.8|7807.2|7804.4|7807.6|7804.4|7804|7800.8|91
1718240100000|2024-06-13 00:55:00|7806.6|7803.8|7808|7805.2|7808.6|7805.4|7806.2|7802.8|61
1718240400000|2024-06-13 01:00:00|7807.6|7804.8|7803.2|7800.4|7808|7805.2|7789.1|7785.8|838
1718240700000|2024-06-13 01:05:00|7803.6|7800.8|7800.6|7796.8|7805.6|7802.8|7800|7796.8|186
1718241000000|2024-06-13 01:10:00|7800.2|7796.4|7796.2|7793.4|7800.6|7797.4|7794|7791.2|163
1718241300000|2024-06-13 01:15:00|7797|7794.2|7789.2|7786.4|7797.6|7794.8|7787|7783.8|456
1718241600000|2024-06-13 01:20:00|7788.8|7786|7784.6|7780.8|7791.6|7788.4|7784|7780.8|237
1718241900000|2024-06-13 01:25:00|7784|7781.2|7784.6|7781.8|7785.6|7782.4|7780|7777|262
1718242200000|2024-06-13 01:30:00|7785.6|7781.4|7787.6|7784.8|7789.9|7787.1|7782.8|7779.8|1227
1718242500000|2024-06-13 01:35:00|7787.9|7785.1|7787.6|7784.8|7788.9|7786.1|7782.2|7778.8|127
1718242800000|2024-06-13 01:40:00|7787.2|7784.4|7789.9|7787.1|7790.9|7788.1|7786.2|7783.4|89
1718243100000|2024-06-13 01:45:00|7789.6|7786.8|7786.9|7784.1|7791.9|7789.1|7786.9|7783.7|88
1718243400000|2024-06-13 01:50:00|7786.5|7783.7|7783.9|7781.1|7786.5|7783.7|7781.2|7778.4|74
1718243700000|2024-06-13 01:55:00|7783.5|7780.7|7785.5|7782.7|7786.5|7783.4|7782.5|7779.4|87
1718244000000|2024-06-13 02:00:00|7785.2|7782.4|7794.2|7790.4|7794.5|7791.4|7784.5|7781.6|321
1718244300000|2024-06-13 02:05:00|7793.5|7790.7|7793.5|7789.7|7795.5|7792.7|7791.1|7788.3|106
1718244600000|2024-06-13 02:10:00|7793.1|7790.3|7792.1|7788.3|7793.5|7790.3|7789.1|7785.7|94
1718244900000|2024-06-13 02:15:00|7791.8|7789|7790.1|7787.3|7794.1|7790.7|7790.1|7786.7|70
1718245200000|2024-06-13 02:20:00|7790.5|7787.7|7793.1|7790.3|7793.5|7790.7|7790.5|7787.7|165
1718245500000|2024-06-13 02:25:00|7793.5|7790.7|7792.1|7789.3|7793.5|7790.7|7791.1|7788.3|69
1718245800000|2024-06-13 02:30:00|7792.5|7789.7|7788.5|7784.7|7792.5|7789.7|7787.1|7783.7|50
1718246100000|2024-06-13 02:35:00|7787.9|7785.1|7788.1|7785.3|7788.5|7785.7|7784.9|7782.1|117
1718246400000|2024-06-13 02:40:00|7788.5|7785.7|7791.5|7788.7|7792.5|7788.7|7786.1|7783.3|72
1718246700000|2024-06-13 02:45:00|7791.9|7789.1|7793.1|7790.3|7795.1|7792.3|7791.1|7788.3|51
1718247000000|2024-06-13 02:50:00|7793.5|7789.7|7794.1|7791.3|7797.9|7795.1|7792.5|7789.7|80
1718247300000|2024-06-13 02:55:00|7794.5|7791.7|7791.1|7788.3|7795.5|7792.3|7790.1|7787.3|36
1718247600000|2024-06-13 03:00:00|7792.1|7789.3|7791.5|7787.7|7793.5|7790.3|7790.1|7786.7|47
1718247900000|2024-06-13 03:05:00|7791.1|7788.3|7790.1|7787.3|7794.5|7791.3|7790.1|7787.3|33
1718248200000|2024-06-13 03:10:00|7790.7|7786.9|7792.1|7789.3|7793.5|7789.7|7790.1|7786.9|28
1718248500000|2024-06-13 03:15:00|7792.3|7789.5|7792.5|7788.7|7797.1|7793.7|7791.7|7788.3|189
1718248800000|2024-06-13 03:20:00|7792.1|7789.3|7793.1|7789.3|7793.5|7790.3|7790.7|7787.3|24
1718249100000|2024-06-13 03:25:00|7792.5|7789.7|7794.1|7791.3|7795.1|7791.8|7790.7|7787.3|43
1718249400000|2024-06-13 03:30:00|7795.5|7790.3|7795.1|7792.3|7796.5|7793.3|7794.6|7790.3|145
1718249700000|2024-06-13 03:35:00|7796.1|7793.3|7796.1|7793.3|7797.5|7794.3|7796.1|7793.3|58
1718250000000|2024-06-13 03:40:00|7796.5|7793.7|7796.1|7792.3|7797.1|7794.3|7794.5|7791.7|36
1718250300000|2024-06-13 03:45:00|7795.5|7792.7|7797.7|7794.9|7799.1|7796.3|7795.5|7792.7|358
1718250600000|2024-06-13 03:50:00|7797.3|7794.5|7798.7|7795.9|7799.1|7796.3|7797.3|7794.5|61
1718250900000|2024-06-13 03:55:00|7799.7|7796.3|7799.3|7796.5|7800.1|7796.9|7799.1|7795.9|19
1718251200000|2024-06-13 04:00:00|7799.7|7796.9|7797.7|7794.9|7800.8|7797.5|7796.7|7793.9|74
1718251500000|2024-06-13 04:05:00|7798.7|7795.3|7798.7|7795.9|7799.7|7796.5|7797.7|7794.9|36
1718251800000|2024-06-13 04:10:00|7799.7|7796.5|7802.3|7799.5|7803.7|7800.5|7799.3|7796.5|72
1718252100000|2024-06-13 04:15:00|7802.7|7799.9|7802.7|7799.9|7804.7|7801.5|7801.7|7798.5|78
1718252400000|2024-06-13 04:20:00|7803.3|7799.5|7804.3|7801.5|7804.6|7801.5|7802.7|7799.5|16
1718252700000|2024-06-13 04:25:00|7804.6|7800.8|7807.3|7804.5|7807.6|7804.5|7803.3|7800.5|82
1718253000000|2024-06-13 04:30:00|7807.6|7803.8|7807.3|7804.5|7808.4|7805.1|7806.3|7803.5|76
1718253300000|2024-06-13 04:35:00|7807.6|7804.8|7807.2|7804.4|7808.6|7805.8|7806.2|7803.4|130
1718253600000|2024-06-13 04:40:00|7807.6|7804.8|7803|7800.2|7807.6|7804.8|7803|7799.8|222
1718253900000|2024-06-13 04:45:00|7803.6|7799.8|7804|7801.2|7804.4|7801.2|7803.2|7799.8|59
1718254200000|2024-06-13 04:50:00|7803.6|7800.8|7801.6|7798.8|7803.6|7800.8|7801.2|7797.8|48
1718254500000|2024-06-13 04:55:00|7802|7799.2|7802.6|7798.8|7802.6|7799.4|7801.2|7798.4|35
1718254800000|2024-06-13 05:00:00|7802.2|7799.4|7803.6|7800.8|7804|7801.2|7801.6|7798.8|26
1718255100000|2024-06-13 05:05:00|7804|7800.2|7803|7800.2|7804|7801.2|7802.2|7799.4|30
1718255400000|2024-06-13 05:10:00|7803.6|7800.8|7802|7799.2|7804|7800.8|7801|7797.8|28
1718255700000|2024-06-13 05:15:00|7801.6|7798.8|7800|7797.2|7802|7799.2|7799|7795.7|57
1718256000000|2024-06-13 05:20:00|7799.6|7796.8|7801.6|7798.8|7801.6|7798.8|7799.6|7796.8|36
1718256300000|2024-06-13 05:25:00|7802|7799.2|7799.6|7796.8|7802|7799.2|7798|7794.8|41
1718256600000|2024-06-13 05:30:00|7800|7797.2|7800|7797.2|7804|7801.2|7799|7795.8|79
1718256900000|2024-06-13 05:35:00|7799.6|7796.8|7801|7798.2|7803|7800.2|7799.6|7796.2|51
1718257200000|2024-06-13 05:40:00|7801.6|7797.8|7801|7798.2|7802.6|7799.2|7799.6|7796.2|71
1718257500000|2024-06-13 05:45:00|7801.6|7797.8|7793|7790.2|7802|7798.2|7792.4|7789.1|538
1718257800000|2024-06-13 05:50:00|7793.7|7790.9|7794.3|7790.5|7795.4|7792.2|7791.7|7788.5|98
1718258100000|2024-06-13 05:55:00|7793.7|7790.9|7793|7790.2|7794.3|7790.9|7792|7789.2|29
1718258400000|2024-06-13 06:00:00|7793.3|7789.5|7801|7798.2|7801.3|7798.2|7792|7789.2|134
1718258700000|2024-06-13 06:05:00|7801.3|7798.5|7796.3|7792.5|7802.3|7799.2|7793.9|7791.1|79
1718259000000|2024-06-13 06:10:00|7795.9|7793.1|7793.9|7791.1|7797.3|7794.1|7793.9|7790.5|22
1718259300000|2024-06-13 06:15:00|7794.3|7790.5|7791.3|7788.5|7794.3|7791.1|7786.7|7783.5|194
1718259600000|2024-06-13 06:20:00|7791.9|7788.1|7794.9|7792.1|7797.9|7795.1|7789.9|7787.1|107
1718259900000|2024-06-13 06:25:00|7795.5|7791.7|7792.9|7790.1|7799.3|7796.1|7791.9|7789.1|113
1718260200000|2024-06-13 06:30:00|7793.3|7789.5|7790.3|7787.5|7795.3|7792.5|7790.3|7787.5|94
1718260500000|2024-06-13 06:35:00|7790.7|7787.9|7792.3|7789.5|7794.7|7791.9|7790.7|7787.5|49
1718260800000|2024-06-13 06:40:00|7792.7|7789.9|7798.9|7796.1|7800.3|7797.5|7791.9|7788.5|212
1718261100000|2024-06-13 06:45:00|7799.9|7796.6|7796.9|7794.1|7799.9|7797.1|7795.9|7792.1|120
1718261400000|2024-06-13 06:50:00|7797.3|7794.5|7791.9|7789.1|7797.3|7794.5|7790.9|7788.1|109
1718261700000|2024-06-13 06:55:00|7792.3|7789.5|7790.9|7788.1|7793.3|7790.1|7787.9|7785.1|184
1718262000000|2024-06-13 07:00:00|7791.5|7788.7|7792.3|7789.5|7797.9|7794.9|7787.3|7784.1|314
1718262300000|2024-06-13 07:05:00|7792.7|7789.9|7795.3|7792.5|7795.7|7792.9|7790.7|7787.5|123
1718262600000|2024-06-13 07:10:00|7795.7|7792.9|7798.7|7794.9|7799.7|7796.9|7794.7|7791.5|225
1718262900000|2024-06-13 07:15:00|7798.3|7795.5|7800.7|7797.9|7801.7|7798.5|7797.2|7793.5|254
1718263200000|2024-06-13 07:20:00|7801.3|7797.5|7793.7|7790.9|7805.9|7803.1|7791.3|7788.5|451
1718263500000|2024-06-13 07:25:00|7794.3|7790.5|7801.3|7797.5|7801.7|7798.9|7787.7|7784.9|341
1718263800000|2024-06-13 07:30:00|7800.7|7797.9|7798.3|7794.5|7801.3|7798.5|7793.9|7790.5|186
1718264100000|2024-06-13 07:35:00|7797.9|7795.1|7790.7|7787.9|7798.3|7795.2|7789.7|7786.9|1086
1718264400000|2024-06-13 07:40:00|7791.3|7787.5|7796.3|7793.5|7798.6|7795.8|7790.7|7787.5|228
1718264700000|2024-06-13 07:45:00|7796.6|7792.8|7805.3|7801.5|7807|7803.8|7794.6|7791.5|458
1718265000000|2024-06-13 07:50:00|7804.9|7802.1|7810.2|7807.4|7811.2|7807.8|7803.9|7801.1|404
1718265300000|2024-06-13 07:55:00|7811.2|7808.1|7804.2|7801.4|7811.2|7808.1|7802.2|7799.3|399
1718265600000|2024-06-13 08:00:00|7804.6|7801.8|7813.9|7811.1|7814.2|7811.4|7801.6|7798.8|541
1718265900000|2024-06-13 08:05:00|7814.2|7810.4|7815.2|7812.4|7816.6|7813.8|7811.8|7809|427
1718266200000|2024-06-13 08:10:00|7815.6|7811.8|7817.2|7814.4|7820.2|7816.8|7813.4|7810.4|966
1718266500000|2024-06-13 08:15:00|7816.8|7814|7806.6|7802.8|7818.2|7814.4|7803|7799.8|842
1718266800000|2024-06-13 08:20:00|7806|7803.2|7804.6|7801.8|7807.6|7804.8|7801.6|7798.2|331
1718267100000|2024-06-13 08:25:00|7805|7801.2|7812.8|7810|7814.3|7811|7803|7799.8|1045
1718267400000|2024-06-13 08:30:00|7812.4|7809.6|7806.2|7803.4|7814.2|7811.4|7805.2|7802.4|902
1718267700000|2024-06-13 08:35:00|7805.6|7802.8|7800|7796.2|7805.8|7802.8|7793.6|7790.4|470
1718268000000|2024-06-13 08:40:00|7799.6|7796.8|7795|7792.2|7802|7798.8|7791.6|7788.8|211
1718268300000|2024-06-13 08:45:00|7796|7792.6|7784.4|7780.6|7796|7792.6|7783.8|7780.6|2415
1718268600000|2024-06-13 08:50:00|7784.8|7781.6|7778.8|7776|7787.8|7785|7777.3|7774|2052
1718268900000|2024-06-13 08:55:00|7779.2|7776.4|7779.8|7777|7787.1|7784.3|7776.5|7773.3|836
1718269200000|2024-06-13 09:00:00|7780.1|7777.3|7772.1|7769.3|7784.8|7781.6|7770.9|7767.7|746
1718269500000|2024-06-13 09:05:00|7771.5|7768.7|7774.1|7771.3|7777.1|7774.3|7769.9|7767.1|511
1718269800000|2024-06-13 09:10:00|7773.5|7770.7|7775.7|7771.9|7781.7|7778.9|7773.1|7770.3|465
1718270100000|2024-06-13 09:15:00|7775.1|7772.3|7779.7|7776.9|7782.7|7778.9|7775.1|7771.9|226
1718270400000|2024-06-13 09:20:00|7779.4|7776.6|7773.1|7770.3|7780.2|7777.3|7772.3|7768.9|182
1718270700000|2024-06-13 09:25:00|7772.7|7769.9|7770.3|7767.5|7773.7|7770.3|7769.7|7766.9|249
1718271000000|2024-06-13 09:30:00|7770.7|7767.9|7756.9|7754.1|7771.7|7768.9|7752.7|7749.5|2811
1718271300000|2024-06-13 09:35:00|7757.3|7753.5|7752.3|7749.5|7761.3|7758.5|7752.3|7749.5|541
1718271600000|2024-06-13 09:40:00|7751.9|7749.1|7747.3|7744.5|7753.3|7750.5|7746.7|7743.5|698
1718271900000|2024-06-13 09:45:00|7747.7|7744.9|7748.3|7745.5|7750.7|7747.9|7743.9|7741.1|543
1718272200000|2024-06-13 09:50:00|7747.9|7745.1|7744.7|7741.9|7750.3|7747.5|7743.7|7740.9|373
1718272500000|2024-06-13 09:55:00|7744.3|7741.5|7748.7|7745.9|7750.3|7747.1|7743.9|7741.1|376
1718272800000|2024-06-13 10:00:00|7749.1|7745.3|7750.9|7748.1|7760.3|7757.3|7747.7|7744.5|1842
1718273100000|2024-06-13 10:05:00|7751.3|7748.5|7748.9|7746.1|7756.3|7753.1|7748.9|7745.5|240
1718273400000|2024-06-13 10:10:00|7748.7|7745.9|7745.3|7742.5|7751.3|7747.9|7744.7|7741.5|243
1718273700000|2024-06-13 10:15:00|7745.9|7743.1|7751.3|7748.5|7754.9|7751.9|7743.9|7741.1|400
1718274000000|2024-06-13 10:20:00|7750.9|7748.1|7748.6|7745.8|7756.3|7753.1|7747.3|7744.5|361
1718274300000|2024-06-13 10:25:00|7749.3|7745.5|7762.9|7760.1|7763.3|7760.1|7747.6|7744.5|518
1718274600000|2024-06-13 10:30:00|7762.3|7759.5|7763.9|7761.1|7768.2|7765.1|7761.9|7759.1|918
1718274900000|2024-06-13 10:35:00|7763.6|7760.8|7762.6|7759.8|7765.2|7762.4|7760.6|7757.3|271
1718275200000|2024-06-13 10:40:00|7762.9|7760.1|7761.6|7758.8|7765.4|7762.1|7761.6|7758.4|229
1718275500000|2024-06-13 10:45:00|7761.2|7758.4|7759.6|7756.8|7764.2|7761|7759.6|7756.4|117
1718275800000|2024-06-13 10:50:00|7759.4|7756.6|7754.6|7751.8|7760.2|7757|7753.2|7750|259
1718276100000|2024-06-13 10:55:00|7755.2|7751.4|7755.8|7753|7758.3|7755|7753.2|7750|231
1718276400000|2024-06-13 11:00:00|7756.1|7753.3|7776.1|7773.3|7777.4|7774.3|7755.8|7753|1173
1718276700000|2024-06-13 11:05:00|7776.4|7773.6|7776.4|7772.6|7776.4|7773.6|7770.8|7767.6|673
1718277000000|2024-06-13 11:10:00|7775.8|7773|7773.4|7769.6|7777.4|7774.2|7772.8|7769.6|255
1718277300000|2024-06-13 11:15:00|7773|7770.2|7772.8|7770|7775.8|7773|7770|7766.6|241
1718277600000|2024-06-13 11:20:00|7772.4|7769.6|7770.8|7768|7776.8|7774|7769.8|7766.6|241
1718277900000|2024-06-13 11:25:00|7771|7768.2|7771.8|7769|7774.4|7771|7770|7767.2|165
1718278200000|2024-06-13 11:30:00|7771.4|7768.6|7765.8|7763|7773.4|7770.2|7765.8|7762.6|844
1718278500000|2024-06-13 11:35:00|7765.4|7762.6|7751.2|7748.4|7765.8|7763|7750.6|7747.2|1209
1718278800000|2024-06-13 11:40:00|7750.6|7747.4|7761.6|7758.8|7762.6|7759.8|7749.6|7746.3|1931
1718279100000|2024-06-13 11:45:00|7762.2|7759.4|7749.6|7746.8|7762.6|7759.8|7748.6|7745.8|696
1718279400000|2024-06-13 11:50:00|7750|7747.2|7751.6|7748.8|7754.6|7751.8|7748.6|7745.8|393
1718279700000|2024-06-13 11:55:00|7752.2|7748.4|7750|7747.2|7753.6|7750.8|7748|7745.2|419
1718280000000|2024-06-13 12:00:00|7749.6|7746.8|7756|7753.2|7762|7759.2|7749.6|7746.8|644
1718280300000|2024-06-13 12:05:00|7756.4|7753.6|7766|7763.2|7767|7763.8|7756.4|7753.2|346
1718280600000|2024-06-13 12:10:00|7765.6|7762.8|7767|7764.2|7772.6|7769.8|7763.5|7760.2|979
1718280900000|2024-06-13 12:15:00|7767.6|7764.8|7767.6|7764.8|7768.6|7765.8|7760.6|7757.8|508
1718281200000|2024-06-13 12:20:00|7767.8|7765|7777.8|7775|7778.2|7775|7767.4|7764.4|1241
1718281500000|2024-06-13 12:25:00|7778.2|7774.4|7776.8|7773|7779.2|7776.4|7774.6|7771.4|710
1718281800000|2024-06-13 12:30:00|7775.8|7772|7801|7798.2|7803.6|7800.8|7775.8|7772|4032
1718282100000|2024-06-13 12:35:00|7801.4|7798.6|7788.8|7786|7802.4|7799.2|7787|7784.2|1285
1718282400000|2024-06-13 12:40:00|7789.8|7787|7796|7792.2|7799.5|7796.2|7786.4|7783.6|1061
1718282700000|2024-06-13 12:45:00|7795|7792.7|7787.4|7783.6|7797.4|7794.2|7786.4|7783.6|515
1718283000000|2024-06-13 12:50:00|7786.8|7784|7789.8|7787|7792.4|7789.2|7780.8|7777.6|769
1718283300000|2024-06-13 12:55:00|7789.4|7786.6|7800|7797.2|7800|7797.2|7788.4|7785.6|1504
1718283600000|2024-06-13 13:00:00|7800.4|7796.6|7804|7801.2|7809.4|7806.4|7797|7793.6|3565
1718283900000|2024-06-13 13:05:00|7804.4|7800.6|7826.2|7823.4|7826.8|7823.6|7802|7799.2|4941
1718284200000|2024-06-13 13:10:00|7825.8|7823|7833.2|7830.4|7834.6|7831.4|7820.2|7817.4|2553
1718284500000|2024-06-13 13:15:00|7833.6|7830.8|7846.9|7844.1|7853.6|7850.4|7833.6|7830.8|3008
1718284800000|2024-06-13 13:20:00|7846.7|7843.9|7841.3|7837.5|7852.8|7849.6|7837.8|7834.5|3446
1718285100000|2024-06-13 13:25:00|7840.7|7837.9|7842.3|7839.5|7848.3|7845.1|7837.7|7834.9|2811
1718285400000|2024-06-13 13:30:00|7841.9|7839.1|7853.9|7851.1|7854.9|7852.1|7838.7|7835.5|2890
1718285700000|2024-06-13 13:35:00|7854.1|7851.3|7840.9|7838.1|7861.5|7858.3|7836.9|7834.1|2527
1718286000000|2024-06-13 13:40:00|7841.5|7837.7|7832.9|7830.1|7846.5|7843.3|7827.7|7824.9|2851
1718286300000|2024-06-13 13:45:00|7832.7|7829.9|7839.9|7837.1|7847.1|7844.3|7830.5|7827.6|1730
1718286600000|2024-06-13 13:50:00|7840.5|7836.7|7839.9|7837.1|7843.9|7841.1|7833.9|7830.7|1175
1718286900000|2024-06-13 13:55:00|7840.5|7836.7|7835.1|7832.3|7845.5|7842.7|7833.1|7829.9|1198
1718287200000|2024-06-13 14:00:00|7835.5|7832.7|7833.1|7830.3|7838.5|7835.3|7820.5|7817.7|4049
1718287500000|2024-06-13 14:05:00|7833.3|7830.5|7825.1|7822.3|7836.7|7833.5|7821.1|7818.3|1753
1718287800000|2024-06-13 14:10:00|7824.9|7822.1|7830.1|7827.3|7830.9|7828.1|7817.5|7814.7|1876
1718288100000|2024-06-13 14:15:00|7830.5|7827.7|7838.5|7835.7|7847.5|7844.3|7826.1|7822.7|1277
1718288400000|2024-06-13 14:20:00|7838.9|7836.1|7845.1|7842.3|7848.7|7845.5|7837.1|7834.3|1867
1718288700000|2024-06-13 14:25:00|7846.1|7843.3|7839.7|7835.9|7848.3|7845.5|7838.1|7834.9|1765
1718289000000|2024-06-13 14:30:00|7839.5|7836.9|7832.1|7829.3|7839.5|7836.9|7827.9|7825.1|3204
1718289300000|2024-06-13 14:35:00|7832.3|7829.5|7848.3|7845.5|7849.7|7846.5|7826.5|7823.7|2143
1718289600000|2024-06-13 14:40:00|7848.9|7845.1|7856.7|7853.9|7860.3|7857.5|7845.3|7842.5|2555
1718289900000|2024-06-13 14:45:00|7856.3|7853.5|7852.3|7849.5|7859.3|7856.5|7848.3|7845.5|1513
1718290200000|2024-06-13 14:50:00|7853.3|7850|7840.1|7837.3|7854.8|7851.5|7839.1|7836.3|3251
1718290500000|2024-06-13 14:55:00|7840.3|7837.5|7842.7|7838.9|7847.3|7844.5|7831.7|7828.9|1683
1718290800000|2024-06-13 15:00:00|7841.9|7839.1|7815.5|7812.7|7842.1|7839.3|7812.9|7809.6|3345
1718291100000|2024-06-13 15:05:00|7815.7|7812.9|7803.5|7800.7|7824.5|7821.3|7801.1|7798.3|2358
1718291400000|2024-06-13 15:10:00|7803.9|7801.1|7802.9|7800.1|7808.9|7806.1|7799.9|7797.1|2804
1718291700000|2024-06-13 15:15:00|7803.9|7801.1|7811.9|7809.1|7815.5|7812.3|7801.9|7799.1|1595
1718292000000|2024-06-13 15:20:00|7811.5|7808.7|7815.9|7813.1|7820.9|7818.1|7806.9|7803.7|1663
1718292300000|2024-06-13 15:25:00|7815.5|7812.7|7811.8|7808|7826.5|7823.7|7809.8|7806.7|1990
1718292600000|2024-06-13 15:30:00|7811.5|7808.7|7817.1|7814.3|7818.5|7815.3|7806.8|7803.7|1675
1718292900000|2024-06-13 15:35:00|7816.8|7814|7803.8|7801|7822.1|7819.3|7803.8|7800.6|2112
1718293200000|2024-06-13 15:40:00|7804.8|7802|7785.4|7782.6|7804.8|7802|7779.8|7777|3591
1718293500000|2024-06-13 15:45:00|7785|7782.2|7780.4|7776.6|7786|7783.2|7775.8|7773|1758
1718293800000|2024-06-13 15:50:00|7779.8|7777|7785.4|7782.6|7787.4|7784.2|7774.8|7771.4|1510
1718294100000|2024-06-13 15:55:00|7785.6|7782.8|7793|7790.2|7798|7795.2|7785.6|7782.8|1227
1718294400000|2024-06-13 16:00:00|7794|7791.2|7802.6|7799.8|7804.4|7801.2|7791.4|7788.2|3665
1718294700000|2024-06-13 16:05:00|7803|7800.2|7808|7805.2|7813|7810.2|7803|7800.2|3274
1718295000000|2024-06-13 16:10:00|7809.4|7805.6|7812.4|7809.6|7815.4|7812.6|7808|7804.6|1902
1718295300000|2024-06-13 16:15:00|7813.4|7810|7803.4|7800.6|7813.4|7810|7800.8|7798|2544
1718295600000|2024-06-13 16:20:00|7803.8|7801|7821|7818.2|7823|7820.2|7800.8|7797.6|1453
1718295900000|2024-06-13 16:25:00|7821.2|7818.4|7818|7815.2|7824.4|7821.2|7815.8|7813|772
1718296200000|2024-06-13 16:30:00|7817.8|7815|7831|7828.2|7836|7833.2|7816|7813.2|1778
1718296500000|2024-06-13 16:35:00|7831.4|7827.6|7831.4|7828.6|7832.8|7830|7826.8|7823.6|1505
1718296800000|2024-06-13 16:40:00|7831|7828.2|7835.6|7832.8|7837|7834.2|7826.8|7823.6|1486
1718297100000|2024-06-13 16:45:00|7836|7832.2|7837|7834.2|7838.6|7835.2|7831|7827.8|777
1718297400000|2024-06-13 16:50:00|7837.2|7834.4|7837.2|7834.4|7839|7836.2|7834|7830.8|803
1718297700000|2024-06-13 16:55:00|7837.6|7834.8|7830|7827.2|7839.6|7836.4|7829|7825.6|3008
1718298000000|2024-06-13 17:00:00|7829|7826.2|7840|7837.2|7841.2|7838.4|7828|7825.2|1098
1718298300000|2024-06-13 17:05:00|7840.6|7836.8|7848|7845.2|7849|7846.2|7840|7836.8|1351
1718298600000|2024-06-13 17:10:00|7847.6|7844.8|7849|7846.2|7852|7849.2|7844.2|7841.4|723
1718298900000|2024-06-13 17:15:00|7848.6|7845.8|7855.2|7852.4|7855.6|7852.4|7846.6|7843.8|702
1718299200000|2024-06-13 17:20:00|7856|7853.2|7855|7852.2|7862.6|7859.4|7853.2|7849.8|1303
1718299500000|2024-06-13 17:25:00|7855.6|7851.8|7850|7847.2|7858.6|7855.4|7849|7845.8|704
1718299800000|2024-06-13 17:30:00|7850.2|7847.4|7837|7834.2|7850.6|7847.8|7832|7829.2|1511
1718300100000|2024-06-13 17:35:00|7836.8|7834|7840.6|7836.8|7844.6|7841.2|7833.9|7830.6|1308
1718300400000|2024-06-13 17:40:00|7840.2|7837.4|7837.6|7833.8|7840.6|7837.8|7836.2|7833.4|427
1718300700000|2024-06-13 17:45:00|7837.2|7834.4|7839.6|7836.8|7842.6|7839.4|7836.2|7833.4|710
1718301000000|2024-06-13 17:50:00|7839.2|7836.4|7836.9|7834.1|7841.6|7838.1|7831.9|7829.1|531
1718301300000|2024-06-13 17:55:00|7837.5|7833.7|7829.9|7827.1|7837.9|7835.1|7826.9|7823.7|1990
1718301600000|2024-06-13 18:00:00|7829.5|7826.7|7825.1|7822.3|7829.5|7826.7|7817.9|7814.5|1650
1718301900000|2024-06-13 18:05:00|7826.1|7823.3|7821.1|7818.3|7829.5|7826.3|7821.1|7817.7|501
1718302200000|2024-06-13 18:10:00|7820.9|7818.1|7821.9|7819.1|7827.6|7824.3|7820.1|7817.3|876
1718302500000|2024-06-13 18:15:00|7822.9|7820.1|7819.9|7817.1|7825.1|7822.3|7816.1|7813.3|2466
1718302800000|2024-06-13 18:20:00|7820.5|7816.7|7825.5|7821.7|7826.6|7823.3|7819.1|7816.3|2054
1718303100000|2024-06-13 18:25:00|7824.9|7822.1|7834.3|7831.5|7839.3|7836.5|7819.9|7817.1|17287
1718303400000|2024-06-13 18:30:00|7833.1|7830.3|7823.1|7820.3|7835.7|7832.5|7821.1|7818.3|1940
1718303700000|2024-06-13 18:35:00|7822.1|7819.3|7816.1|7813.3|7823.7|7820.7|7814.1|7811.3|773
1718304000000|2024-06-13 18:40:00|7816.5|7813.7|7817.5|7814.7|7819.5|7816.3|7812.1|7809.3|444
1718304300000|2024-06-13 18:45:00|7817.1|7814.3|7814.1|7811.3|7819.5|7816.3|7813.1|7810.3|676
1718304600000|2024-06-13 18:50:00|7813.1|7810.3|7813.5|7810.7|7813.9|7811.1|7810.9|7807.7|385
1718304900000|2024-06-13 18:55:00|7813.9|7811.1|7813.1|7810.3|7814.6|7811.3|7811.1|7808.3|748
1718305200000|2024-06-13 19:00:00|7813.5|7809.7|7814.1|7811.3|7814.5|7811.3|7812|7808.7|200
1718305500000|2024-06-13 19:05:00|7814.9|7812.1|7811.1|7808.3|7815.1|7812.3|7809.1|7805.9|304
1718305800000|2024-06-13 19:10:00|7810.9|7808.1|7808.5|7805.7|7812.5|7809.1|7808|7804.7|245
1718306100000|2024-06-13 19:15:00|7809.1|7806.3|7809.3|7806.5|7810.7|7807.5|7807.7|7804.3|2011
1718306400000|2024-06-13 19:20:00|7809.9|7806.1|7810.3|7807.5|7811.7|7808.9|7809.4|7806.1|158
1718306700000|2024-06-13 19:25:00|7811.1|7808.3|7800.9|7798.1|7811.1|7808.3|7799.9|7796.6|1752
1718307000000|2024-06-13 19:30:00|7800.5|7797.7|7794.9|7792.1|7801.9|7799.1|7793.9|7791.1|2014
1718307300000|2024-06-13 19:35:00|7794.7|7791.9|7791.3|7788.5|7794.9|7792.1|7789.3|7786.5|370
1718307600000|2024-06-13 19:40:00|7790.9|7788.1|7792.3|7788.5|7792.3|7789.1|7786.9|7784.1|377
1718307900000|2024-06-13 19:45:00|7791.9|7789.1|7784|7781.2|7794.4|7791.1|7782.7|7779.9|2326
1718308200000|2024-06-13 19:50:00|7784.4|7781.6|7778.4|7775.6|7785.6|7781.8|7778.4|7775.6|2519
1718308500000|2024-06-13 19:55:00|7778.8|7776|7783|7780.2|7786|7782.8|7778.2|7775|1469
1718308800000|2024-06-13 20:00:00|7783.4|7780.6|7767.2|7764.4|7784|7781.2|7764.4|7761.6|994
1718309100000|2024-06-13 20:05:00|7767.4|7764.6|7767.2|7764.4|7772.8|7769.6|7767.2|7764|2999
1718309400000|2024-06-13 20:10:00|7767|7764.2|7771.8|7768|7772.8|7769.4|7766.2|7763|1077
1718309700000|2024-06-13 20:15:00|7771.2|7768.4|7768.6|7765.8|7773.8|7770.6|7767.2|7763.8|812
1718310000000|2024-06-13 20:20:00|7769.2|7765.4|7772.4|7769.6|7774.8|7771.4|7768|7764.4|262
1718310300000|2024-06-13 20:25:00|7772.8|7769|7779.8|7777|7780.2|7777.4|7772.4|7769|178
1718310600000|2024-06-13 20:30:00|7780.2|7777.4|7773.2|7770.4|7781.2|7778.4|7773.2|7770.4|1082
1718310900000|2024-06-13 20:35:00|7773.6|7769.8|7771|7768.2|7774.2|7771.2|7770.2|7767.4|503
1718311200000|2024-06-13 20:40:00|7770.2|7767.4|7768.6|7765.8|7773.6|7770.8|7766.2|7763.4|3947
1718311500000|2024-06-13 20:45:00|7769|7765.2|7770.2|7766.4|7771.6|7768.4|7768.2|7765.2|309
1718311800000|2024-06-13 20:50:00|7769.6|7766.8|7772.8|7769|7773.4|7770.6|7768.2|7765|1447
1718312100000|2024-06-13 20:55:00|7772.4|7769.6|7767.2|7763.4|7773|7770|7764.4|7761.4|817
1718316000000|2024-06-13 22:00:00|7771.1|7767.3|7754.3|7751.5|7771.1|7767.3|7754.3|7750.5|1927
1718316300000|2024-06-13 22:05:00|7754.9|7752.1|7756.9|7754.1|7760.3|7757.1|7754.3|7751.1|120
1718316600000|2024-06-13 22:10:00|7757.3|7754.5|7758.7|7755.9|7761.3|7757.9|7757.3|7754.5|55
1718316900000|2024-06-13 22:15:00|7759.3|7755.5|7757.3|7753.5|7761.3|7757.9|7755.9|7753.1|391
1718317200000|2024-06-13 22:20:00|7757.7|7753.9|7758.7|7754.9|7759.3|7756.1|7757.3|7753.5|27
1718317500000|2024-06-13 22:25:00|7759.1|7755.3|7755.7|7752.9|7760.7|7757.1|7755.7|7752.5|359
1718317800000|2024-06-13 22:30:00|7756.3|7752.5|7754.9|7752.1|7758.3|7754.5|7753.9|7750.5|90
1718318100000|2024-06-13 22:35:00|7754.7|7751.9|7754.3|7750.5|7756.7|7753.9|7752.7|7749.5|128
1718318400000|2024-06-13 22:40:00|7753.9|7751.1|7758.5|7754.7|7760.1|7757.3|7753.7|7750.5|396
1718318700000|2024-06-13 22:45:00|7758.9|7756.1|7761.9|7758.1|7762.3|7759.3|7758.9|7755.7|103
1718319000000|2024-06-13 22:50:00|7761.3|7758.5|7755.9|7753.1|7761.3|7758.5|7755.9|7753.1|86
1718319300000|2024-06-13 22:55:00|7755.5|7752.7|7755.9|7753.1|7755.9|7753.1|7755.5|7752.7|6
1718319600000|2024-06-13 23:00:00|7754.9|7752.1|7754.9|7752.1|7756.1|7753.3|7753.1|7749.9|213
1718319900000|2024-06-13 23:05:00|7755.5|7751.7|7755.9|7753.1|7757.3|7754.1|7754.9|7751.7|32
1718320200000|2024-06-13 23:10:00|7755.7|7752.9|7756.5|7753.7|7756.5|7753.7|7754.9|7752.1|27
1718320500000|2024-06-13 23:15:00|7756.1|7753.3|7756.9|7754.1|7758.5|7755.3|7756.1|7752.7|43
1718320800000|2024-06-13 23:20:00|7757.5|7754.7|7756.9|7754.1|7757.9|7754.7|7756.5|7753.7|62
1718321100000|2024-06-13 23:25:00|7756.5|7753.7|7755.9|7753.1|7757.3|7754.1|7755.9|7752.7|21
1718321400000|2024-06-13 23:30:00|7756.9|7752.7|7755.5|7752.7|7756.9|7753.3|7755.1|7752.3|24
1718321700000|2024-06-13 23:35:00|7755.9|7753.1|7757.1|7754.3|7757.1|7754.3|7755.5|7752.7|17
1718322000000|2024-06-13 23:40:00|7756.5|7753.7|7756.5|7753.7|7757.5|7754.1|7756.1|7753.3|29
1718322300000|2024-06-13 23:45:00|7756.9|7754.1|7755.9|7753.1|7756.9|7754.1|7755.1|7752.3|19
1718322600000|2024-06-13 23:50:00|7756.5|7752.7|7757.9|7755.1|7757.9|7755.1|7755.9|7752.7|33
1718322900000|2024-06-13 23:55:00|7757.5|7754.7|7759.9|7757.1|7761.1|7758.3|7756.9|7754.1|85
1718323200000|2024-06-14 00:00:00|7760.1|7757.3|7761.1|7758.3|7763.1|7760.3|7759.5|7756.3|306
1718323500000|2024-06-14 00:05:00|7761.5|7757.7|7758.5|7755.7|7762.9|7760.1|7757.9|7754.7|91
1718323800000|2024-06-14 00:10:00|7758.9|7756.1|7754.5|7750.7|7758.9|7756.1|7752.1|7749.3|96
1718324100000|2024-06-14 00:15:00|7754.1|7751.3|7753.8|7751|7754.9|7752.1|7753.4|7750.6|31
1718324400000|2024-06-14 00:20:00|7753.4|7750.6|7752.8|7750|7756.8|7754|7752.4|7748.6|115
1718324700000|2024-06-14 00:25:00|7751.8|7749|7752.8|7750|7753.4|7750.2|7749.8|7746.6|163
1718325000000|2024-06-14 00:30:00|7752.4|7749.6|7753.8|7751|7755.4|7752.6|7752.4|7749.6|49
1718325300000|2024-06-14 00:35:00|7754|7751.2|7754.8|7752|7757.4|7754.2|7753.9|7750.6|70
1718325600000|2024-06-14 00:40:00|7754.4|7751.6|7755.8|7753|7756.8|7754|7754.4|7751.6|40
1718325900000|2024-06-14 00:45:00|7756.4|7752.6|7759.8|7757|7759.8|7757|7756.4|7752.6|52
1718326200000|2024-06-14 00:50:00|7760|7757.2|7765.8|7763|7766.4|7763.6|7760|7757.2|89
1718326500000|2024-06-14 00:55:00|7765|7762.2|7764.8|7762|7766.4|7763|7762.4|7759.2|87
1718326800000|2024-06-14 01:00:00|7764.4|7761.6|7762.4|7759.6|7766.4|7763.2|7756.4|7753.2|366
1718327100000|2024-06-14 01:05:00|7762|7758.6|7774.6|7771.8|7775.6|7772.3|7760.8|7757.6|418
1718327400000|2024-06-14 01:10:00|7774|7771.2|7781.8|7778|7781.9|7778.6|7772.6|7769.8|306
1718327700000|2024-06-14 01:15:00|7781.2|7778.4|7783.6|7780.8|7785|7781.8|7777.4|7774.6|448
1718328000000|2024-06-14 01:20:00|7784|7781.2|7781|7777.2|7785.6|7782.8|7779.6|7776.8|108
1718328300000|2024-06-14 01:25:00|7780.6|7777.8|7785|7782.2|7787|7783.8|7780.6|7777.2|108
1718328600000|2024-06-14 01:30:00|7784.6|7781.2|7790.6|7787.8|7791|7787.8|7784.6|7781.2|168
1718328900000|2024-06-14 01:35:00|7791.2|7787.4|7797.6|7794.8|7799.6|7796.3|7791|7787.4|281
1718329200000|2024-06-14 01:40:00|7796.6|7793.8|7799.6|7796.8|7803|7799.6|7796.6|7793.8|186
1718329500000|2024-06-14 01:45:00|7800|7796.2|7797.6|7793.8|7801|7798.2|7796.6|7793.4|131
1718329800000|2024-06-14 01:50:00|7798|7794.2|7797|7793.2|7800|7797.2|7794.6|7791.8|123
1718330100000|2024-06-14 01:55:00|7796|7792.8|7797|7794.2|7799|7795.8|7793.6|7790.8|167
1718330400000|2024-06-14 02:00:00|7796.6|7793.8|7794.4|7791.6|7798|7795.2|7790.4|7787.2|126
1718330700000|2024-06-14 02:05:00|7794.8|7791|7795|7792.2|7797.4|7794.2|7791|7787.2|68
1718331000000|2024-06-14 02:10:00|7795.4|7792.6|7791|7787.2|7795.4|7792.6|7790.4|7787.2|60
1718331300000|2024-06-14 02:15:00|7790.4|7787.6|7789.4|7786.6|7790.9|7787.6|7789|7786.2|27
1718331600000|2024-06-14 02:20:00|7789.8|7786|7788.3|7785.5|7789.9|7786.7|7787.9|7785.1|51
1718331900000|2024-06-14 02:25:00|7788.5|7785.7|7789.3|7786.5|7791.7|7788.5|7788.5|7785.7|27
1718332200000|2024-06-14 02:30:00|7788.9|7786.1|7793.5|7790.7|7793.9|7790.7|7787.3|7784.1|92
1718332500000|2024-06-14 02:35:00|7793.9|7791.1|7795.9|7793.1|7798.3|7795.5|7793.9|7790.7|95
1718332800000|2024-06-14 02:40:00|7795.5|7792.7|7794.9|7792.1|7796.9|7794.1|7794.5|7791.7|28
1718333100000|2024-06-14 02:45:00|7795.3|7792.5|7791.9|7789.1|7796.9|7793.7|7789.9|7787.1|122
1718333400000|2024-06-14 02:50:00|7792.9|7789.5|7793.3|7790.5|7794.9|7792.1|7791.9|7789.1|59
1718333700000|2024-06-14 02:55:00|7792.9|7790.1|7794.5|7791.7|7797.9|7794.7|7792.5|7789.7|47
1718334000000|2024-06-14 03:00:00|7795.3|7792.5|7791.5|7788.7|7795.3|7792.5|7790.9|7788.1|28
1718334300000|2024-06-14 03:05:00|7791.9|7788.1|7789.9|7786.1|7791.9|7788.1|7787.9|7785.1|86
1718334600000|2024-06-14 03:10:00|7789.5|7786.7|7792.9|7789.1|7792.9|7790.1|7789.5|7786.7|38
1718334900000|2024-06-14 03:15:00|7792.5|7789.7|7793.3|7790.5|7797|7793.7|7792.3|7789.1|97
1718335200000|2024-06-14 03:20:00|7793.9|7790.1|7784.3|7780.5|7794.3|7790.5|7782.1|7778.9|458
1718335500000|2024-06-14 03:25:00|7783.9|7781.1|7787.7|7784.9|7788.7|7785.9|7783.7|7780.5|109
1718335800000|2024-06-14 03:30:00|7788.1|7783.9|7793.3|7790.5|7793.7|7790.5|7787.7|7783.9|195
1718336100000|2024-06-14 03:35:00|7793.5|7790.7|7796.3|7793.5|7796.3|7793.5|7792.3|7789.5|103
1718336400000|2024-06-14 03:40:00|7796.9|7793.1|7793.7|7790.9|7798.3|7795.5|7793.3|7790.5|190
1718336700000|2024-06-14 03:45:00|7794.1|7790.3|7793.7|7789.9|7794.7|7791.9|7792.3|7789.5|96
1718337000000|2024-06-14 03:50:00|7793.1|7790.3|7792.3|7789.5|7794.3|7791.5|7791.1|7787.9|110
1718337300000|2024-06-14 03:55:00|7792.7|7789.9|7793.9|7791.1|7794.7|7791.9|7792.3|7789.5|21
1718337600000|2024-06-14 04:00:00|7794.3|7791.5|7788.3|7785.5|7794.3|7791.5|7787.3|7784.5|390
1718337900000|2024-06-14 04:05:00|7787.7|7784.5|7788.3|7784.5|7792.7|7789.5|7787.3|7784.5|68
1718338200000|2024-06-14 04:10:00|7787.7|7785.5|7789.7|7786.9|7789.7|7786.9|7787.3|7784.5|37
1718338500000|2024-06-14 04:15:00|7790.1|7787.3|7789.3|7786.5|7792.7|7789.5|7789.3|7786.5|68
1718338800000|2024-06-14 04:20:00|7789.7|7785.9|7792.9|7790.1|7794.4|7791.5|7789.3|7785.9|101
1718339100000|2024-06-14 04:25:00|7793.3|7790.5|7771.4|7768.6|7798.9|7795.6|7771.4|7768.6|632
1718339400000|2024-06-14 04:30:00|7771.3|7768.5|7783.4|7780.6|7783.8|7780.6|7770.4|7767.6|413
1718339700000|2024-06-14 04:35:00|7784.4|7781.6|7785.4|7782.6|7787.8|7784.6|7783.2|7780|138
1718340000000|2024-06-14 04:40:00|7785.8|7783|7790.4|7787.6|7790.8|7787.6|7784.4|7781.6|90
1718340300000|2024-06-14 04:45:00|7790.8|7787|7788.4|7785.6|7792.8|7789.4|7788.2|7785.4|57
1718340600000|2024-06-14 04:50:00|7788.8|7786|7789.8|7787|7790.8|7788|7787.4|7784|47
1718340900000|2024-06-14 04:55:00|7789.4|7786.6|7790.4|7787.6|7791.8|7788.6|7788.4|7785.6|32
1718341200000|2024-06-14 05:00:00|7790|7787.2|7790.8|7788|7791.8|7788.6|7789.4|7786|49
1718341500000|2024-06-14 05:05:00|7790.4|7787.6|7792.8|7789|7792.8|7789.6|7789.4|7786|35
1718341800000|2024-06-14 05:10:00|7791.8|7788.6|7790.4|7787.6|7793.8|7790.6|7790.2|7787|72
1718342100000|2024-06-14 05:15:00|7791.2|7788.4|7792.8|7789|7792.8|7789.6|7790.8|7787.6|35
1718342400000|2024-06-14 05:20:00|7792.4|7789.6|7792.8|7790|7792.8|7790|7791.4|7788|12
1718342700000|2024-06-14 05:25:00|7793|7790.2|7794.4|7791.6|7795.8|7792.6|7793|7790.2|42
1718343000000|2024-06-14 05:30:00|7795.4|7792.1|7799.2|7796.4|7799.2|7796.4|7794.8|7792|140
1718343300000|2024-06-14 05:35:00|7799.4|7796.6|7799.2|7795.4|7801.8|7799|7797.2|7794|222
1718343600000|2024-06-14 05:40:00|7798.8|7796|7797.2|7794.4|7799.2|7796.4|7795.4|7792|85
1718343900000|2024-06-14 05:45:00|7796.8|7794|7793.2|7790.4|7797.8|7794.4|7790.6|7787.8|457
1718344200000|2024-06-14 05:50:00|7792.6|7789.4|7790.2|7787.4|7792.6|7789.8|7785|7781.8|205
1718344500000|2024-06-14 05:55:00|7790.6|7786.8|7790.6|7787.8|7791.6|7787.8|7788.6|7785.4|40
1718344800000|2024-06-14 06:00:00|7790.4|7787.6|7785.6|7781.8|7791|7788.2|7782.6|7779.4|172
1718345100000|2024-06-14 06:05:00|7785.2|7782.4|7785.6|7782.8|7787.6|7784.4|7783.2|7780.4|104
1718345400000|2024-06-14 06:10:00|7785.2|7782.4|7785.2|7782.4|7786.6|7783.4|7783.2|7780.4|41
1718345700000|2024-06-14 06:15:00|7785.6|7781.8|7783|7780.2|7785.6|7782.4|7780|7776.8|142
1718346000000|2024-06-14 06:20:00|7782.6|7779.8|7783.6|7779.8|7785.7|7782.4|7781.6|7778.4|32
1718346300000|2024-06-14 06:25:00|7783|7780.2|7778.6|7775.8|7784.6|7781.2|7778|7774.8|141
1718346600000|2024-06-14 06:30:00|7778|7775.2|7787.6|7783.8|7788|7785.2|7777.6|7774.8|100
1718346900000|2024-06-14 06:35:00|7787.2|7784.4|7787.6|7784.8|7790|7787.2|7787|7783.7|171
1718347200000|2024-06-14 06:40:00|7788|7785.2|7785.6|7781.8|7789.6|7786.4|7783.6|7780.4|116
1718347500000|2024-06-14 06:45:00|7785|7782.2|7787.1|7784.3|7788.6|7785.3|7783.1|7780.3|113
1718347800000|2024-06-14 06:50:00|7787|7784.2|7784.1|7781.3|7787.4|7784.2|7783.1|7779.7|112
1718348100000|2024-06-14 06:55:00|7784.5|7781.7|7787.5|7784.7|7788.5|7785.3|7780.5|7777.3|161
1718348400000|2024-06-14 07:00:00|7788.1|7785.3|7794.5|7790.7|7806.5|7803.3|7788.1|7785.3|939
1718348700000|2024-06-14 07:05:00|7794.1|7791.3|7796.9|7794.1|7800.9|7798.1|7794.1|7791.3|216
1718349000000|2024-06-14 07:10:00|7796.5|7793.7|7794.1|7791.3|7800.1|7797.3|7793.9|7790.7|249
1718349300000|2024-06-14 07:15:00|7793.9|7791.1|7791.5|7788.7|7795.5|7792.2|7784.9|7781.7|757
1718349600000|2024-06-14 07:20:00|7791.1|7788.3|7790.9|7788.1|7796.9|7794.1|7789.5|7786.5|354
1718349900000|2024-06-14 07:25:00|7791.9|7788.5|7789.9|7786.1|7792.5|7789.1|7785.3|7782.1|575
1718350200000|2024-06-14 07:30:00|7788.9|7787.1|7798.1|7795.3|7800.5|7797.3|7788.1|7785.3|255
1718350500000|2024-06-14 07:35:00|7798.5|7794.7|7799.5|7796.7|7801.5|7798.3|7793.9|7790.6|224
1718350800000|2024-06-14 07:40:00|7799.9|7797.1|7796.1|7793.3|7799.9|7797.1|7792.5|7789.7|391
1718351100000|2024-06-14 07:45:00|7795.9|7793.1|7784.9|7781.1|7798.5|7795.7|7783.9|7781.1|500
1718351400000|2024-06-14 07:50:00|7785.3|7781.5|7785.3|7781.5|7790.3|7787.1|7782.9|7780.1|273
1718351700000|2024-06-14 07:55:00|7784.7|7781.9|7785.3|7782.5|7786.9|7784.1|7780.9|7778.1|288
1718352000000|2024-06-14 08:00:00|7785.9|7782.1|7780.3|7777.5|7797.3|7794.1|7778.7|7775.4|633
1718352300000|2024-06-14 08:05:00|7779.9|7777.1|7788.9|7786.1|7789.3|7786.5|7777.7|7774.5|462
1718352600000|2024-06-14 08:10:00|7788.7|7785.9|7781.1|7778.3|7790.3|7787|7769.7|7766.9|1309
1718352900000|2024-06-14 08:15:00|7780.5|7777.7|7770.1|7767.3|7783.1|7779.3|7769.7|7766.9|266
1718353200000|2024-06-14 08:20:00|7770.5|7767.7|7776.5|7773.7|7778.1|7774.9|7769.7|7766.3|208
1718353500000|2024-06-14 08:25:00|7775.7|7772.9|7776.1|7773.3|7779.2|7775.9|7769.7|7766.9|443
1718353800000|2024-06-14 08:30:00|7775.7|7771.9|7783.1|7780.3|7790.1|7787.3|7775.6|7771.9|457
1718354100000|2024-06-14 08:35:00|7783.5|7779.7|7782.7|7779.9|7788.1|7784.9|7778.5|7775.3|363
1718354400000|2024-06-14 08:40:00|7781.7|7778.9|7772.1|7769.3|7784.1|7780.9|7770.5|7767.7|476
1718354700000|2024-06-14 08:45:00|7771.7|7768.9|7773.5|7770.7|7779.1|7775.9|7771.5|7768.3|250
1718355000000|2024-06-14 08:50:00|7774.1|7770.3|7793.7|7790.9|7794.1|7791.3|7773.1|7770.3|228
1718355300000|2024-06-14 08:55:00|7794.1|7791.3|7798.7|7795.9|7800.5|7797.7|7792.5|7789.3|566
1718355600000|2024-06-14 09:00:00|7799.1|7796.3|7797.5|7794.7|7800.5|7797.7|7791.7|7788.9|372
1718355900000|2024-06-14 09:05:00|7797.7|7794.9|7804.5|7801.7|7806.1|7802.7|7797.1|7794.3|581
1718356200000|2024-06-14 09:10:00|7804.1|7801.3|7810.1|7807.3|7816.5|7813.7|7803.5|7800.7|902
1718356500000|2024-06-14 09:15:00|7810.5|7807.7|7809.1|7805.3|7813.1|7809.7|7803.1|7800.3|470
1718356800000|2024-06-14 09:20:00|7808.5|7805.7|7817.7|7814.9|7817.7|7814.9|7805.7|7802.9|680
1718357100000|2024-06-14 09:25:00|7817.5|7814.7|7816.7|7813.9|7818.8|7816|7814.2|7810.4|382
1718357400000|2024-06-14 09:30:00|7816.2|7813.4|7831.2|7828.4|7832.2|7829|7815.7|7812.4|1801
1718357700000|2024-06-14 09:35:00|7830.8|7828|7823.2|7820.4|7831.8|7828.4|7822.2|7819.4|442
1718358000000|2024-06-14 09:40:00|7824.2|7820.9|7819.8|7817|7824.3|7821|7816.2|7813.4|348
1718358300000|2024-06-14 09:45:00|7820.2|7816.4|7816.2|7813.4|7822.2|7819|7815.2|7812|205
1718358600000|2024-06-14 09:50:00|7815.8|7813|7814.8|7811|7818.3|7815|7811.6|7808.4|212
1718358900000|2024-06-14 09:55:00|7814.2|7811.4|7813.2|7810.4|7816.2|7813.4|7811.6|7808.8|289
1718359200000|2024-06-14 10:00:00|7813.6|7809.8|7803.2|7800.4|7813.6|7809.8|7802.6|7799.4|515
1718359500000|2024-06-14 10:05:00|7802.6|7799.4|7802.2|7799.4|7804.6|7801.8|7799.8|7797|400
1718359800000|2024-06-14 10:10:00|7802.6|7799.8|7807.8|7805|7809.6|7806.4|7797.8|7795|372
1718360100000|2024-06-14 10:15:00|7808.2|7804.4|7808.8|7806|7811.2|7808|7805.8|7803|198
1718360400000|2024-06-14 10:20:00|7809.2|7806.4|7816.2|7812.4|7817.2|7814|7807.8|7805|178
1718360700000|2024-06-14 10:25:00|7815.6|7812.8|7826.2|7822.4|7827.2|7824|7814.2|7811.4|320
1718361000000|2024-06-14 10:30:00|7825.8|7823|7821.8|7819|7829.3|7826|7819.6|7816.8|299
1718361300000|2024-06-14 10:35:00|7822.2|7819.4|7828.2|7825.4|7830.2|7827|7821.8|7819|247
1718361600000|2024-06-14 10:40:00|7828.8|7825|7838.2|7835.4|7839.2|7836|7826.8|7824|450
1718361900000|2024-06-14 10:45:00|7837.8|7835|7836.6|7833.8|7840.6|7837.8|7831.6|7828.4|494
1718362200000|2024-06-14 10:50:00|7837.2|7833.4|7846.2|7843.4|7848.2|7844.8|7836.8|7833.4|652
1718362500000|2024-06-14 10:55:00|7846.8|7843|7842.8|7840|7847.2|7843.5|7840.6|7837.4|273
1718362800000|2024-06-14 11:00:00|7842.6|7839.8|7847.8|7845|7849.6|7846.8|7835.8|7832.4|622
1718363100000|2024-06-14 11:05:00|7848.2|7845.4|7848.2|7845.4|7849.8|7846|7841.2|7838.4|518
1718363400000|2024-06-14 11:10:00|7847.8|7845|7846.2|7842.4|7848.2|7845.4|7842.8|7839.8|299
1718363700000|2024-06-14 11:15:00|7845.6|7842.8|7835.6|7832.8|7845.6|7842.8|7834.4|7831.6|820
1718364000000|2024-06-14 11:20:00|7835|7832.2|7846.6|7843.8|7847.6|7844.8|7833.6|7830.4|427
1718364300000|2024-06-14 11:25:00|7847.2|7843.4|7844.2|7841.4|7847.6|7844.4|7838.6|7835.8|1022
1718364600000|2024-06-14 11:30:00|7844.6|7841.8|7858.6|7855.8|7859.2|7855.8|7843.2|7840.4|996
1718364900000|2024-06-14 11:35:00|7858.2|7855.4|7866.2|7863.4|7870.2|7866.8|7857.6|7854.4|1109
1718365200000|2024-06-14 11:40:00|7866.3|7863.5|7879.9|7877.1|7881.3|7878.5|7865.6|7862.4|1365
1718365500000|2024-06-14 11:45:00|7880.3|7876.5|7878.3|7875.5|7883.3|7880.5|7876.3|7873.5|1106
1718365800000|2024-06-14 11:50:00|7877.9|7875.1|7881.7|7878.9|7882.3|7879.1|7871.9|7869.1|824
1718366100000|2024-06-14 11:55:00|7881.9|7879.1|7878.9|7875.1|7884.3|7881.1|7874.7|7871.5|499
1718366400000|2024-06-14 12:00:00|7879.3|7875.5|7878.7|7875.9|7880.9|7878.1|7872.9|7869.5|487
1718366700000|2024-06-14 12:05:00|7877.7|7874.9|7865.7|7861.9|7878.3|7875.1|7861.5|7858.7|1187
1718367000000|2024-06-14 12:10:00|7865.3|7862.5|7857.9|7855.1|7865.3|7862.5|7855.7|7852.5|1186
1718367300000|2024-06-14 12:15:00|7858.3|7855.5|7856.7|7853.9|7859.3|7855.9|7853.3|7850.5|357
1718367600000|2024-06-14 12:20:00|7857.3|7853.5|7857.9|7855.1|7867.3|7864.1|7855.9|7853.1|687
1718367900000|2024-06-14 12:25:00|7858.9|7856.1|7864.3|7860.5|7867.7|7864.9|7858.9|7855.5|683
1718368200000|2024-06-14 12:30:00|7863.9|7861.1|7870.9|7868.1|7870.9|7868.1|7861.9|7859.1|1229
1718368500000|2024-06-14 12:35:00|7869.9|7867.1|7868.3|7865.5|7872.9|7870.1|7864.7|7861.5|3304
1718368800000|2024-06-14 12:40:00|7868.7|7865.9|7874.9|7872.1|7875.3|7872.5|7866.3|7863.5|584
1718369100000|2024-06-14 12:45:00|7874.3|7871.5|7885.2|7882.4|7886.1|7883.3|7867.3|7864.5|1370
1718369400000|2024-06-14 12:50:00|7885.6|7881.8|7880.5|7876.7|7887.6|7884.4|7873.9|7871.1|3145
1718369700000|2024-06-14 12:55:00|7880|7877.2|7865.7|7862.9|7882.9|7880.1|7865.7|7862.9|1509
1718370000000|2024-06-14 13:00:00|7866.3|7862.5|7855.5|7852.7|7878.3|7875.5|7850.7|7847.9|2753
1718370300000|2024-06-14 13:05:00|7856.1|7852.3|7871.7|7868.9|7875.9|7873.1|7854.7|7851.9|2042
1718370600000|2024-06-14 13:10:00|7871.3|7868.5|7871|7868.2|7873.9|7871.1|7864.7|7861.5|2793
1718370900000|2024-06-14 13:15:00|7870|7867.2|7865|7862.2|7872.9|7870.1|7852.8|7850|1258
1718371200000|2024-06-14 13:20:00|7864.4|7861.6|7876.6|7873.8|7878|7875.2|7862|7859.2|1010
1718371500000|2024-06-14 13:25:00|7877|7873.2|7871.2|7868.4|7882.8|7879.6|7869.8|7867|2151
1718371800000|2024-06-14 13:30:00|7872.2|7869.4|7864|7861.2|7872.2|7869.4|7855|7851.8|1736
1718372100000|2024-06-14 13:35:00|7864.6|7861.8|7869|7866.2|7872.6|7869.2|7855|7851.6|1341
1718372400000|2024-06-14 13:40:00|7870|7867.2|7878.2|7875.4|7885.4|7882.6|7870|7867.2|2064
1718372700000|2024-06-14 13:45:00|7877.6|7874.8|7879.8|7877|7880.8|7878|7871.2|7868|695
1718373000000|2024-06-14 13:50:00|7879.4|7876.6|7874.2|7871.4|7879.8|7876.6|7870.2|7867.4|870
1718373300000|2024-06-14 13:55:00|7874.8|7871|7873.2|7870.4|7878.8|7875.6|7867.2|7864|702
1718373600000|2024-06-14 14:00:00|7873.6|7869.8|7861.8|7858|7873.7|7869.9|7854.2|7851|1570
1718373900000|2024-06-14 14:05:00|7861.2|7858.4|7844.8|7842|7864.8|7862|7842.8|7840|1803
1718374200000|2024-06-14 14:10:00|7844.3|7841.5|7840.2|7837.4|7851.8|7848.5|7836.8|7833.4|2727
1718374500000|2024-06-14 14:15:00|7840.8|7837|7831.2|7828.4|7844.2|7841.4|7830.2|7826.8|2079
1718374800000|2024-06-14 14:20:00|7831.6|7827.8|7822.7|7818.9|7837.2|7834.4|7819.2|7815.9|1707
1718375100000|2024-06-14 14:25:00|7821.7|7818.5|7827.2|7824.4|7831.7|7828.9|7816.3|7812.9|1507
1718375400000|2024-06-14 14:30:00|7827.7|7824.9|7826.9|7824.1|7833.5|7830.7|7812.3|7809.5|2571
1718375700000|2024-06-14 14:35:00|7826.5|7823.7|7821.9|7819.1|7832.5|7829.7|7816.9|7814.1|1151
1718376000000|2024-06-14 14:40:00|7821.5|7818.7|7836.1|7833.3|7838.1|7834.9|7818.5|7815.1|2541
1718376300000|2024-06-14 14:45:00|7836.7|7832.9|7837.7|7834.9|7846.3|7843.1|7831.1|7828.3|1482
1718376600000|2024-06-14 14:50:00|7837.8|7835|7836.1|7832.3|7840.3|7837.5|7829.5|7826.2|1040
1718376900000|2024-06-14 14:55:00|7835.7|7832.9|7827.7|7824.9|7843.1|7839.8|7824.7|7821.9|692
1718377200000|2024-06-14 15:00:00|7827.5|7824.7|7815.5|7812.7|7828.1|7825.3|7814.7|7811.9|1275
1718377500000|2024-06-14 15:05:00|7816.1|7812.3|7802.1|7799.3|7816.1|7813.3|7798.7|7795.9|2119
1718377800000|2024-06-14 15:10:00|7801.7|7798.9|7799.1|7796.3|7813.1|7810.3|7797.1|7793.8|1119
1718378100000|2024-06-14 15:15:00|7798.6|7795.8|7797.9|7795.1|7804.1|7800.8|7790.6|7787.8|1753
1718378400000|2024-06-14 15:20:00|7798.9|7795.5|7807.5|7803.7|7810.5|7807.7|7792.3|7789.1|2322
1718378700000|2024-06-14 15:25:00|7807.3|7804.7|7806.9|7803.1|7811.9|7808.7|7795.4|7792.1|1184
1718379000000|2024-06-14 15:30:00|7806.3|7803.5|7818|7815.2|7818.6|7815.8|7787.7|7784.9|2875
1718379300000|2024-06-14 15:35:00|7819|7815.7|7811.4|7808.6|7820|7816.7|7806|7803.2|659
1718379600000|2024-06-14 15:40:00|7812|7808.2|7798.4|7795.6|7812|7808.6|7797.6|7794.2|625
1718379900000|2024-06-14 15:45:00|7798.6|7795.8|7820|7817.2|7822|7818.7|7797.4|7794.2|2741
1718380200000|2024-06-14 15:50:00|7820.2|7817.4|7816.6|7813.8|7828|7824.8|7813|7809.8|1056
1718380500000|2024-06-14 15:55:00|7816|7813.2|7826|7823.2|7828|7825.2|7806.6|7802.8|6566
1718380800000|2024-06-14 16:00:00|7826.5|7822.7|7825.5|7822.7|7834|7831.2|7822|7819.2|4053
1718381100000|2024-06-14 16:05:00|7826|7823.2|7821.1|7818.3|7829.1|7826.3|7819|7816.2|1064
1718381400000|2024-06-14 16:10:00|7822|7819.2|7826.1|7823.3|7831.5|7828.3|7821.1|7818.3|2080
1718381700000|2024-06-14 16:15:00|7826.5|7823.7|7831.1|7828.3|7833.1|7830.3|7821.9|7818.7|1964
1718382000000|2024-06-14 16:20:00|7831.3|7828.5|7837.1|7834.3|7839.7|7836.5|7828.1|7825.3|2229
1718382300000|2024-06-14 16:25:00|7838.1|7834.9|7830.3|7827.5|7838.8|7835.5|7828.1|7824.9|1750
1718382600000|2024-06-14 16:30:00|7831.1|7828.3|7836.3|7833.5|7839.7|7836.5|7827.1|7823.9|808
1718382900000|2024-06-14 16:35:00|7837.7|7833.9|7837.3|7834.5|7840.3|7837.5|7832.1|7829.3|1155
1718383200000|2024-06-14 16:40:00|7837.7|7834.9|7839.9|7837.1|7843.1|7840.3|7829.9|7827.1|2180
1718383500000|2024-06-14 16:45:00|7839.5|7836.7|7840.9|7838.1|7845.5|7842.3|7835.5|7832.7|1045
1718383800000|2024-06-14 16:50:00|7841.5|7837.7|7839.7|7836.9|7845.5|7842.1|7834.1|7831.3|1827
1718384100000|2024-06-14 16:55:00|7840.1|7837.3|7841.1|7838.3|7844.7|7841.3|7838.3|7835.5|320
1718384400000|2024-06-14 17:00:00|7839.3|7836.5|7847.1|7843.3|7848.1|7845.3|7835.1|7831.9|1456
1718384700000|2024-06-14 17:05:00|7846.7|7843.9|7852.7|7848.9|7853.7|7850.4|7844.1|7840.9|649
1718385000000|2024-06-14 17:10:00|7852.2|7849.4|7848.1|7845.3|7853.7|7850.3|7844.2|7841.4|826
1718385300000|2024-06-14 17:15:00|7848.7|7844.9|7851.1|7848.3|7854.7|7851.4|7845.1|7841.9|1074
1718385600000|2024-06-14 17:20:00|7850.2|7847.4|7842.1|7839.3|7851.6|7848.3|7841.6|7838.8|1070
1718385900000|2024-06-14 17:25:00|7843.1|7840.3|7840.6|7837.8|7848.6|7845.4|7840.1|7836.8|743
1718386200000|2024-06-14 17:30:00|7840.5|7837.7|7837|7834.2|7840.6|7837.7|7831|7827.7|781
1718386500000|2024-06-14 17:35:00|7837.5|7833.7|7843.6|7840.8|7843.6|7840.8|7833|7830.2|701
1718386800000|2024-06-14 17:40:00|7843.2|7840.4|7847|7844.2|7849.4|7846.6|7843.2|7840|2520
1718387100000|2024-06-14 17:45:00|7847.1|7844.3|7846.6|7843.8|7850.4|7847.6|7844.4|7841.2|894
1718387400000|2024-06-14 17:50:00|7847|7843.2|7834|7830.2|7847|7843.6|7831|7828.2|1267
1718387700000|2024-06-14 17:55:00|7833.5|7830.7|7832.5|7829.7|7836.4|7833.2|7827.4|7824.2|1128
1718388000000|2024-06-14 18:00:00|7833|7829.2|7823|7820.2|7840.5|7837.7|7822.4|7819.6|1584
1718388300000|2024-06-14 18:05:00|7822.5|7819.7|7819.4|7816.6|7827.4|7824.6|7818.4|7815.1|829
1718388600000|2024-06-14 18:10:00|7818.5|7815.7|7814.8|7811|7821.4|7818.6|7812.8|7810|1735
1718388900000|2024-06-14 18:15:00|7815.2|7812|7822.9|7820.1|7826.4|7823.6|7811.2|7807.9|2024
1718389200000|2024-06-14 18:20:00|7823.9|7821|7826.3|7823.5|7829.9|7827.1|7819.3|7816.1|2130
1718389500000|2024-06-14 18:25:00|7825.3|7822.5|7810.6|7807.8|7828.3|7825.5|7809.6|7806.8|10376
1718389800000|2024-06-14 18:30:00|7811.2|7808.4|7817|7814.2|7819.6|7816.6|7809.6|7806.8|3067
1718390100000|2024-06-14 18:35:00|7816|7813.2|7814.8|7812|7819.4|7816.2|7811|7808.2|1805
1718390400000|2024-06-14 18:40:00|7815.4|7811.6|7815.4|7811.6|7817.4|7814|7812.8|7810|306
1718390700000|2024-06-14 18:45:00|7815|7812.2|7819|7816.2|7819.6|7816.3|7815|7812.2|926
1718391000000|2024-06-14 18:50:00|7819.1|7816.3|7825|7822.2|7825.6|7822.8|7817.6|7814.8|759
1718391300000|2024-06-14 18:55:00|7825.6|7821.8|7828.1|7825.3|7828.1|7825.3|7820|7816.6|440
1718391600000|2024-06-14 19:00:00|7828.6|7824.8|7826.1|7823.3|7829.6|7826.2|7823|7819.7|511
1718391900000|2024-06-14 19:05:00|7826.5|7822.7|7828.5|7825.7|7830.1|7827.3|7826|7822.7|1002
1718392200000|2024-06-14 19:10:00|7829|7826.2|7829|7826.2|7832|7829.2|7826|7822.7|349
1718392500000|2024-06-14 19:15:00|7829.5|7825.7|7831.9|7829.1|7833.4|7830.3|7829|7825.7|566
1718392800000|2024-06-14 19:20:00|7831.8|7829|7826.9|7824.1|7832.4|7829.1|7826.4|7823.6|498
1718393100000|2024-06-14 19:25:00|7826.5|7823.7|7823.9|7821.1|7826.9|7823.7|7822.1|7818.7|131
1718393400000|2024-06-14 19:30:00|7823.8|7821|7823.9|7821.1|7825.6|7822.2|7822.1|7819.3|413
1718393700000|2024-06-14 19:35:00|7824.9|7822.1|7821.8|7819|7824.9|7822.1|7819.9|7816.5|291
1718394000000|2024-06-14 19:40:00|7821.9|7819.1|7821.8|7819|7823.8|7821|7820.3|7817.5|210
1718394300000|2024-06-14 19:45:00|7822.3|7818.5|7823.9|7821.1|7824.3|7821.1|7819.8|7816.5|471
1718394600000|2024-06-14 19:50:00|7824.9|7821.6|7821.9|7819.1|7825.3|7822.1|7820.9|7817.7|510
1718394900000|2024-06-14 19:55:00|7821.5|7817.7|7813.9|7811.1|7822.5|7819.1|7812.9|7809.1|451
1718395200000|2024-06-14 20:00:00|7813.7|7810.9|7814.9|7812.1|7815.3|7812.1|7812.9|7809.1|86
1718395500000|2024-06-14 20:05:00|7815.5|7811.7|7813.3|7809.5|7817.3|7813.5|7812.3|7809.5|95
1718395800000|2024-06-14 20:10:00|7812.9|7810.1|7809.9|7807.1|7813.3|7810.5|7809.9|7806.5|69
1718396100000|2024-06-14 20:15:00|7809.7|7806.9|7804.3|7800.5|7810.3|7807.5|7799.3|7796.5|319
1718396400000|2024-06-14 20:20:00|7803.7|7800.9|7803.9|7801.1|7807.3|7804.1|7802.9|7799.5|147
1718396700000|2024-06-14 20:25:00|7804.3|7801.5|7807.3|7803.5|7807.3|7803.9|7803.9|7801.1|85
1718397000000|2024-06-14 20:30:00|7806.9|7804.1|7808.7|7805.9|7810.3|7807.1|7806.7|7803.5|147
1718397300000|2024-06-14 20:35:00|7808.3|7805.5|7808.9|7806.1|7810.3|7807.1|7808.3|7805.5|431
1718397600000|2024-06-14 20:40:00|7809.3|7806.5|7812.7|7809.9|7815.3|7812.1|7806.7|7803.5|259
1718397900000|2024-06-14 20:45:00|7812.3|7808.9|7815.9|7812.1|7816.4|7813.2|7811.7|7808.5|374
1718398200000|2024-06-14 20:50:00|7815.3|7812.5|7815.9|7813.1|7816.9|7814.1|7813.9|7811.1|77
1718398500000|2024-06-14 20:55:00|7815.4|7812.6|7815.4|7811.6|7817.3|7814.1|7813.9|7811.1|330
1718575200000|2024-06-16 22:00:00|7807.2|7803.4|7805.6|7801.8|7807.6|7803.8|7797.2|7794.3|256
1718575500000|2024-06-16 22:05:00|7805.1|7802.3|7805.6|7801.8|7806.1|7802.8|7803.1|7800.2|126
1718575800000|2024-06-16 22:10:00|7802.2|7799.4|7805.5|7801.7|7807|7803.2|7802.1|7798.8|40
1718576100000|2024-06-16 22:15:00|7805.6|7801.8|7809.5|7805.7|7811.6|7808.3|7805.6|7801.8|50
1718576400000|2024-06-16 22:20:00|7810.5|7806.7|7815|7811.2|7816.5|7812.7|7810.5|7806.7|33
1718576700000|2024-06-16 22:25:00|7814.5|7811.7|7814.9|7812.1|7818|7814.2|7814|7810.7|78
1718577000000|2024-06-16 22:30:00|7815.4|7811.6|7810.9|7807.1|7815.4|7812.1|7806|7802.8|44
1718577300000|2024-06-16 22:35:00|7810.5|7806.7|7811|7808.2|7811.5|7808.2|7810|7806.7|11
1718577600000|2024-06-16 22:40:00|7811.5|7807.7|7810.5|7807.7|7811.5|7807.7|7810|7806.7|10
1718577900000|2024-06-16 22:45:00|7811|7807.2|7810.5|7806.7|7811.5|7808.2|7809.9|7806.7|26
1718578200000|2024-06-16 22:50:00|7810|7807.2|7810.5|7806.7|7811.4|7808.1|7809.9|7806.6|21
1718578500000|2024-06-16 22:55:00|7810.9|7807.1|7810.9|7807.1|7811.4|7808.1|7809.9|7806.6|7
1718578800000|2024-06-16 23:00:00|7810.5|7806.7|7804|7801.2|7810.9|7807.1|7803.9|7800.7|65
1718579100000|2024-06-16 23:05:00|7805.5|7801.7|7803|7800.2|7806.4|7803.2|7802|7798.7|33
1718579400000|2024-06-16 23:10:00|7802|7799.2|7802|7799.2|7803.4|7799.6|7802|7799.2|17
1718579700000|2024-06-16 23:15:00|7802.5|7798.7|7801|7798.2|7803|7800.2|7799.4|7796.2|13
1718580000000|2024-06-16 23:20:00|7801.4|7797.6|7802|7798.2|7803.4|7799.6|7801|7797.6|33
1718580300000|2024-06-16 23:25:00|7802.4|7798.6|7800.4|7796.6|7802.4|7799.2|7800|7796.2|29
1718580600000|2024-06-16 23:30:00|7799.9|7797.1|7798.4|7795.6|7801.4|7797.6|7798|7795.2|8
1718580900000|2024-06-16 23:35:00|7798|7795.2|7799|7795.2|7799.4|7795.6|7798|7794.7|24
1718581200000|2024-06-16 23:40:00|7799.4|7795.6|7797|7793.2|7799.4|7795.6|7797|7793.2|11
1718581500000|2024-06-16 23:45:00|7796.4|7793.6|7794.9|7792.1|7797.5|7794.2|7793.9|7790.6|45
1718581800000|2024-06-16 23:50:00|7795.4|7791.6|7795.4|7791.6|7796.4|7793.2|7793.9|7791.1|33
1718582100000|2024-06-16 23:55:00|7795|7792.2|7792.8|7790|7796.4|7792.6|7792.8|7789.6|25
1718582400000|2024-06-17 00:00:00|7793.8|7791|7793.4|7789.6|7795.8|7792|7792.8|7789.6|30
1718582700000|2024-06-17 00:05:00|7792.9|7790.1|7790.9|7788.1|7795.4|7792|7790.9|7788.1|21
1718583000000|2024-06-17 00:10:00|7792.4|7788.6|7791.4|7787.6|7792.9|7789.1|7787.9|7784.7|40
1718583300000|2024-06-17 00:15:00|7790.9|7788.1|7790.3|7786.5|7792.4|7788.6|7786.9|7784.1|19
1718583600000|2024-06-17 00:20:00|7789.4|7785.6|7792.9|7790.1|7793.8|7791|7788.9|7785.6|29
1718583900000|2024-06-17 00:25:00|7793.4|7789.6|7792.9|7789.1|7793.4|7790.1|7790.9|7787.6|22
1718584200000|2024-06-17 00:30:00|7792.5|7789.7|7796.4|7792.6|7797.4|7793.6|7792.5|7789.6|14
1718584500000|2024-06-17 00:35:00|7795.9|7793.1|7797.4|7793.6|7797.8|7795|7795.9|7792.6|15
1718584800000|2024-06-17 00:40:00|7798.4|7794.6|7797.9|7795.1|7799.4|7796.1|7797.4|7794.6|12
1718585100000|2024-06-17 00:45:00|7799.4|7795.6|7796.9|7794.1|7799.9|7796.6|7796.9|7793.7|93
1718585400000|2024-06-17 00:50:00|7797.5|7793.7|7801.9|7799.1|7802.3|7799.1|7795.8|7792.6|36
1718585700000|2024-06-17 00:55:00|7802.8|7800|7796.4|7792.6|7803.3|7800.1|7796.4|7792.6|98
1718586000000|2024-06-17 01:00:00|7796.9|7793.1|7788.9|7786.1|7797.3|7794.1|7779.4|7775.6|278
1718586300000|2024-06-17 01:05:00|7790.4|7786.6|7783.4|7779.6|7790.4|7786.6|7775|7772.2|58
1718586600000|2024-06-17 01:10:00|7783.9|7780.1|7784.9|7782.1|7789.4|7785.6|7783|7779.6|43
1718586900000|2024-06-17 01:15:00|7785.4|7781.6|7793.9|7790.1|7794.3|7790.5|7784.9|7781.1|69
1718587200000|2024-06-17 01:20:00|7793.4|7789.6|7785.4|7781.6|7793.9|7790.6|7784.9|7781.6|24
1718587500000|2024-06-17 01:25:00|7784.9|7782.1|7787.9|7784.1|7790.4|7787.1|7784.9|7781.6|43
1718587800000|2024-06-17 01:30:00|7787.4|7784.6|7795.9|7793.1|7796.3|7793.1|7787.4|7784.6|32
1718588100000|2024-06-17 01:35:00|7796|7793.2|7797.9|7795.1|7797.9|7795.1|7792.4|7788.6|24
1718588400000|2024-06-17 01:40:00|7797.4|7793.6|7792.4|7788.6|7798.3|7795.1|7791.4|7788|24
1718588700000|2024-06-17 01:45:00|7792.8|7789.6|7795.4|7791.6|7795.4|7792|7790.4|7786.6|20
1718589000000|2024-06-17 01:50:00|7794.4|7790.6|7791.4|7787.6|7797.4|7794|7790.4|7786.6|17
1718589300000|2024-06-17 01:55:00|7791.8|7788|7798.4|7794.6|7799.3|7796|7790.8|7787.6|46
1718589600000|2024-06-17 02:00:00|7798.8|7795|7791.4|7787.6|7798.8|7795|7790.4|7787.1|22
1718589900000|2024-06-17 02:05:00|7792.3|7788.5|7790.4|7786.6|7793.4|7790|7789.4|7785.6|9
1718590200000|2024-06-17 02:10:00|7790.8|7787|7792.4|7788.6|7792.9|7789.6|7790.4|7786.6|12
1718590500000|2024-06-17 02:15:00|7792.8|7789|7790.4|7786.6|7792.8|7789|7787.9|7785.1|14
1718590800000|2024-06-17 02:20:00|7790.8|7788|7789.4|7785.6|7791.4|7788|7789.4|7785.6|10
1718591100000|2024-06-17 02:25:00|7789.8|7786|7789.9|7786.1|7791.3|7788|7788.9|7785.6|6
1718591400000|2024-06-17 02:30:00|7790.4|7786.6|7795.8|7792|7796.3|7793|7788.9|7785.5|22
1718591700000|2024-06-17 02:35:00|7795.3|7792.5|7795.8|7793|7796.3|7793|7788.8|7785.5|31
1718592000000|2024-06-17 02:40:00|7795.3|7792|7792.2|7788.4|7795.8|7792|7791.8|7788.4|184
1718592300000|2024-06-17 02:45:00|7791.8|7789|7792.2|7788.4|7792.7|7789|7786.8|7783.5|16
1718592600000|2024-06-17 02:50:00|7791.8|7789|7790.2|7786.4|7793.1|7789.9|7789.2|7786|5
1718592900000|2024-06-17 02:55:00|7790.7|7787.9|7789.2|7785.4|7793.2|7789.4|7787.8|7784.4|19
1718593200000|2024-06-17 03:00:00|7788.8|7785|7791.2|7787.4|7791.2|7788|7784.8|7782|35
1718593500000|2024-06-17 03:05:00|7790.2|7788|7784.2|7780.4|7792.2|7788.4|7782.8|7780|21
1718593800000|2024-06-17 03:10:00|7784.8|7781|7780.8|7777|7785.7|7781.9|7779.8|7776.5|29
1718594100000|2024-06-17 03:15:00|7781.2|7777.4|7780.2|7776.4|7782.2|7778.4|7778.8|7775.4|35
1718594400000|2024-06-17 03:20:00|7779.8|7777|7781.2|7777.4|7784.2|7781|7779.8|7776.4|9
1718594700000|2024-06-17 03:25:00|7780.8|7778|7781.7|7778.9|7782.2|7778.9|7779.7|7776.4|5
1718595000000|2024-06-17 03:30:00|7782.2|7778.4|7781.2|7777.4|7782.2|7778.9|7779.7|7776.9|27
1718595300000|2024-06-17 03:35:00|7780.7|7777.9|7783.2|7779.4|7785.2|7781.9|7780.6|7776.9|33
1718595600000|2024-06-17 03:40:00|7782.7|7779.9|7780.7|7776.9|7783.2|7779.9|7778.7|7775.4|51
1718595900000|2024-06-17 03:45:00|7781.3|7777.9|7783.2|7779.4|7783.2|7779.9|7781.3|7777.5|7
1718596200000|2024-06-17 03:50:00|7782.7|7778.9|7784.7|7781.9|7785.7|7782.4|7781.7|7778.5|27
1718596500000|2024-06-17 03:55:00|7784.8|7782|7783.2|7779.4|7786.2|7782.9|7782.7|7779.4|55
1718596800000|2024-06-17 04:00:00|7782.7|7779.9|7782.2|7778.4|7784.2|7780.9|7781.2|7777.5|12
1718597100000|2024-06-17 04:05:00|7781.7|7778.9|7781.2|7777.4|7783.2|7779.9|7780.7|7777.4|17
1718597400000|2024-06-17 04:10:00|7781.6|7778.4|7780.2|7776.4|7781.6|7778.8|7779.7|7776.4|14
1718597700000|2024-06-17 04:15:00|7779.7|7776.9|7782.2|7778.4|7782.2|7778.9|7779.7|7776.4|12
1718598000000|2024-06-17 04:20:00|7781.6|7778.8|7782.7|7778.9|7783.2|7779.9|7780.7|7777.4|15
1718598300000|2024-06-17 04:25:00|7781.7|7779.3|7785.1|7781.3|7786.1|7782.3|7780.7|7777.9|25
1718598600000|2024-06-17 04:30:00|7784.7|7781.9|7782.1|7778.3|7785.1|7781.9|7781.7|7778.3|10
1718598900000|2024-06-17 04:35:00|7782.6|7779.3|7783.1|7780.3|7784.1|7780.8|7782.6|7779.3|4
1718599200000|2024-06-17 04:40:00|7783.6|7780.8|7787.6|7783.8|7788.1|7784.3|7782.7|7779.9|10
1718599500000|2024-06-17 04:45:00|7788.1|7784.3|7782.7|7778.9|7788.1|7784.3|7781.7|7778.9|14
1718599800000|2024-06-17 04:50:00|7783.1|7779.3|7783.1|7779.3|7784.7|7780.9|7782.1|7778.9|21
1718600100000|2024-06-17 04:55:00|7782.7|7779.9|7783.1|7779.3|7784.1|7780.3|7782.7|7779.3|10
1718600400000|2024-06-17 05:00:00|7782.7|7779.9|7784.1|7780.3|7785.2|7781.9|7782.7|7779.3|17
1718600700000|2024-06-17 05:05:00|7782.6|7779.8|7782.6|7779.8|7784.1|7780.8|7781.6|7778.3|33
1718601000000|2024-06-17 05:10:00|7783.1|7778.8|7783.1|7779.3|7784.1|7780.8|7782.6|7778.8|13
1718601300000|2024-06-17 05:15:00|7782.6|7779.8|7782.6|7779.8|7783.6|7780.8|7781.6|7778.3|5
1718601600000|2024-06-17 05:20:00|7782.1|7778.8|7785.1|7781.3|7786.1|7782.3|7780.6|7777.8|75
1718601900000|2024-06-17 05:25:00|7784.2|7780.4|7784.1|7780.3|7785.1|7781.7|7781.6|7778.3|7
1718602200000|2024-06-17 05:30:00|7783.6|7780.8|7780.1|7776.3|7784.1|7780.8|7779.1|7775.3|20
1718602500000|2024-06-17 05:35:00|7779.5|7776.7|7779.1|7775.3|7780.1|7776.7|7776.6|7773.3|35
1718602800000|2024-06-17 05:40:00|7778.6|7775.8|7779.1|7775.3|7780.5|7777.7|7777.6|7774.8|57
1718603100000|2024-06-17 05:45:00|7778.6|7775.8|7779.1|7775.3|7780.1|7776.8|7776.6|7773.8|17
1718603400000|2024-06-17 05:50:00|7778.6|7776.3|7772.5|7769.7|7779.5|7776.7|7770.6|7767.3|79
1718603700000|2024-06-17 05:55:00|7773|7769.2|7776.5|7772.7|7776.5|7773.7|7770.6|7767.8|29
1718604000000|2024-06-17 06:00:00|7776.1|7773.3|7775.1|7771.3|7778.1|7774.7|7774.5|7771.2|15
1718604300000|2024-06-17 06:05:00|7774.5|7771.7|7775.1|7771.3|7775.1|7771.8|7772.5|7769.3|76
1718604600000|2024-06-17 06:10:00|7774.6|7770.8|7778.5|7775.7|7780|7776.7|7772.5|7769.2|26
1718604900000|2024-06-17 06:15:00|7779|7775.2|7773|7769.2|7780.5|7777.7|7771.6|7768.2|50
1718605200000|2024-06-17 06:20:00|7773.5|7769.7|7774.5|7771.7|7775.5|7771.7|7772.6|7769.2|18
1718605500000|2024-06-17 06:25:00|7775|7771.2|7772|7768.2|7777.9|7774.7|7771.6|7768.2|55
1718605800000|2024-06-17 06:30:00|7771.6|7768.8|7775.5|7772.7|7776.9|7773.7|7771.6|7768.2|35
1718606100000|2024-06-17 06:35:00|7776|7772.2|7773.5|7769.7|7776.5|7773.7|7773|7769.2|19
1718606400000|2024-06-17 06:40:00|7773|7769.2|7771.5|7768.7|7774.5|7771.2|7770.5|7767.2|35
1718606700000|2024-06-17 06:45:00|7771|7768.2|7767.5|7764.7|7773|7769.7|7767|7763.2|77
1718607000000|2024-06-17 06:50:00|7767|7764.2|7766|7762.2|7768|7764.7|7763.5|7760.2|66
1718607300000|2024-06-17 06:55:00|7765.5|7762.7|7772.5|7768.7|7773.5|7770.7|7765.5|7762.2|40
1718607600000|2024-06-17 07:00:00|7772|7768.2|7783|7779.2|7784|7780.7|7771|7768.2|140
1718607900000|2024-06-17 07:05:00|7783.5|7779.7|7791|7787.2|7792.5|7789.2|7781.5|7778.7|63
1718608200000|2024-06-17 07:10:00|7790.5|7786.7|7797.4|7794.6|7799|7795.6|7789.5|7786.7|52
1718608500000|2024-06-17 07:15:00|7798|7794.2|7802|7798.2|7805|7801.7|7797.5|7794.2|123
1718608800000|2024-06-17 07:20:00|7800.5|7797.7|7804|7800.2|7805.4|7802.6|7800.5|7797.7|60
1718609100000|2024-06-17 07:25:00|7803.5|7799.7|7807.4|7804.6|7808|7804.6|7801.5|7798.7|55
1718609400000|2024-06-17 07:30:00|7807|7803.2|7807.4|7804.6|7810.4|7807.6|7805.5|7802.2|62
1718609700000|2024-06-17 07:35:00|7807|7803.2|7804|7800.2|7808|7804.6|7802.5|7799.2|71
1718610000000|2024-06-17 07:40:00|7804.4|7800.6|7809|7805.2|7810.4|7807.6|7800|7796.2|140
1718610300000|2024-06-17 07:45:00|7807.5|7804.7|7810|7806.2|7810|7806.6|7804|7800.2|49
1718610600000|2024-06-17 07:50:00|7809.5|7806.7|7809|7805.2|7812.9|7809.6|7807.5|7804.2|47
1718610900000|2024-06-17 07:55:00|7808.4|7805.6|7803.9|7800.1|7810|7806.2|7801|7797.7|35
1718611200000|2024-06-17 08:00:00|7805.8|7802|7814.9|7811.1|7818.9|7815.7|7804.5|7801.1|335
1718611500000|2024-06-17 08:05:00|7815.5|7811.7|7833.9|7830.1|7834.9|7832.1|7813.5|7810.1|134
1718611800000|2024-06-17 08:10:00|7834.4|7831.6|7842.9|7839.1|7842.9|7839.7|7827.9|7824.1|153
1718612100000|2024-06-17 08:15:00|7842.4|7839.6|7835|7831.2|7843.9|7840.7|7834.5|7831.2|582
1718612400000|2024-06-17 08:20:00|7834.5|7831.7|7842.1|7838.3|7846.1|7842.8|7832.5|7829.2|388
1718612700000|2024-06-17 08:25:00|7842.6|7839.8|7836.1|7832.3|7844.1|7840.8|7833.6|7830.2|161
1718613000000|2024-06-17 08:30:00|7837.1|7833.3|7838.1|7834.3|7846.1|7842.8|7836.6|7833.3|116
1718613300000|2024-06-17 08:35:00|7837.6|7834.8|7841.1|7837.3|7842.6|7838.8|7833.6|7830.4|243
1718613600000|2024-06-17 08:40:00|7840.6|7836.8|7831.1|7827.3|7841.1|7837.3|7826.6|7823.3|104
1718613900000|2024-06-17 08:45:00|7831.2|7827.4|7831.1|7827.3|7832.1|7828.8|7824.6|7821.3|329
1718614200000|2024-06-17 08:50:00|7830.6|7827.8|7833.1|7829.3|7836.1|7832.7|7830.1|7826.3|222
1718614500000|2024-06-17 08:55:00|7832.6|7829.8|7831.5|7828.7|7836.1|7832.8|7828.5|7825.7|393
1718614800000|2024-06-17 09:00:00|7832|7829.2|7829.5|7826.7|7833.1|7829.8|7826.5|7823.2|66
1718615100000|2024-06-17 09:05:00|7830|7826.2|7830.5|7827.7|7832|7828.6|7828.5|7825.2|174
1718615400000|2024-06-17 09:10:00|7831.1|7827.3|7829.4|7826.6|7836|7832.2|7827.5|7824.3|187
1718615700000|2024-06-17 09:15:00|7829.9|7826.1|7819.9|7816.1|7829.9|7826.6|7818.4|7815.1|238
1718616000000|2024-06-17 09:20:00|7819.4|7815.6|7819.9|7816.1|7823.9|7820.6|7816.4|7813.1|44
1718616300000|2024-06-17 09:25:00|7820|7816.2|7809.7|7805.9|7821.8|7818.5|7808.2|7804.4|921
1718616600000|2024-06-17 09:30:00|7810.7|7806.9|7816.7|7812.9|7816.7|7813.4|7806.2|7802.9|221
1718616900000|2024-06-17 09:35:00|7816.1|7813.3|7808.7|7804.9|7820.7|7817.3|7808.2|7804.9|154
1718617200000|2024-06-17 09:40:00|7808.1|7805.3|7808.7|7804.9|7811.7|7808.3|7807.2|7803.9|61
1718617500000|2024-06-17 09:45:00|7808.6|7804.8|7801.7|7797.9|7808.7|7805.3|7798.2|7794.9|111
1718617800000|2024-06-17 09:50:00|7802.1|7798.3|7808.7|7804.9|7808.7|7805.3|7800.1|7796.9|98
1718618100000|2024-06-17 09:55:00|7808.1|7805.3|7804.1|7800.3|7808.7|7805.4|7803.7|7800.3|20
1718618400000|2024-06-17 10:00:00|7803.7|7799.9|7801.2|7798.4|7808.7|7805.3|7801.2|7798.4|39
1718618700000|2024-06-17 10:05:00|7801.7|7798.9|7807.7|7803.9|7809.7|7805.9|7801.2|7798.4|60
1718619000000|2024-06-17 10:10:00|7807.1|7804.3|7797.6|7793.8|7808.7|7805.4|7794.1|7791.2|263
1718619300000|2024-06-17 10:15:00|7797.1|7794.3|7793.6|7789.8|7800.6|7797.3|7792.1|7789.3|223
1718619600000|2024-06-17 10:20:00|7793.1|7789.3|7799.1|7796.3|7799.6|7796.3|7792.1|7789.3|104
1718619900000|2024-06-17 10:25:00|7799.6|7795.8|7798.6|7794.8|7801.6|7798.3|7797.1|7794.3|22
1718620200000|2024-06-17 10:30:00|7798.1|7795.3|7796.6|7792.8|7801.6|7798.2|7795|7791.7|53
1718620500000|2024-06-17 10:35:00|7796.1|7793.3|7806.5|7802.7|7807.5|7803.7|7796.1|7792.8|52
1718620800000|2024-06-17 10:40:00|7806.1|7803.3|7802.5|7798.7|7806.5|7803.3|7800|7796.7|26
1718621100000|2024-06-17 10:45:00|7802.1|7799.3|7801.5|7797.7|7803.5|7800.2|7798.1|7794.7|38
1718621400000|2024-06-17 10:50:00|7800.1|7797.3|7799.1|7795.3|7802|7799.2|7797.1|7793.7|19
1718621700000|2024-06-17 10:55:00|7798.1|7795.7|7798.5|7794.7|7799.5|7796.2|7795.1|7791.7|34
1718622000000|2024-06-17 11:00:00|7798.1|7795.3|7810.5|7807.7|7811.6|7808.3|7793.1|7790.3|353
1718622300000|2024-06-17 11:05:00|7810.1|7807.3|7807.6|7803.8|7814.6|7811.3|7807.1|7803.8|55
1718622600000|2024-06-17 11:10:00|7807.1|7804.3|7810.5|7806.7|7810.6|7807.3|7806.1|7802.8|24
1718622900000|2024-06-17 11:15:00|7810|7807.2|7811.1|7807.3|7814.5|7811.2|7809.1|7805.7|30
1718623200000|2024-06-17 11:20:00|7810.6|7806.8|7822.6|7818.8|7822.6|7819.3|7809.6|7805.8|459
1718623500000|2024-06-17 11:25:00|7823|7819.2|7832.6|7828.8|7833.6|7830.3|7821|7817.8|158
1718623800000|2024-06-17 11:30:00|7832|7829.2|7829.6|7825.8|7832.6|7829.2|7828.1|7825.3|62
1718624100000|2024-06-17 11:35:00|7829.1|7826.3|7837.6|7833.8|7837.6|7834.3|7829|7825.8|89
1718624400000|2024-06-17 11:40:00|7837.1|7834.3|7839|7836.2|7840.6|7837.3|7834.1|7830.8|79
1718624700000|2024-06-17 11:45:00|7838.1|7835.3|7842|7839.2|7843.6|7840.2|7838|7834.8|90
1718625000000|2024-06-17 11:50:00|7841.1|7838.3|7843.6|7840.8|7848.6|7845.3|7838|7834.7|312
1718625300000|2024-06-17 11:55:00|7844.1|7841.3|7841.1|7837.3|7845.1|7841.8|7840.1|7836.8|63
1718625600000|2024-06-17 12:00:00|7841.6|7837.8|7835.6|7831.8|7845.1|7842.3|7833.2|7830.4|126
1718625900000|2024-06-17 12:05:00|7835.2|7832.4|7836.6|7832.8|7839.6|7836.4|7830.1|7826.8|411
1718626200000|2024-06-17 12:10:00|7836.1|7833.3|7848.3|7845.5|7850.7|7847.4|7836.1|7833.3|668
1718626500000|2024-06-17 12:15:00|7848.8|7845|7849.7|7845.9|7853.2|7850.4|7846.2|7842.9|200
1718626800000|2024-06-17 12:20:00|7849.2|7845.4|7847.7|7843.9|7849.7|7845.9|7843.2|7840.4|220
1718627100000|2024-06-17 12:25:00|7847.2|7844.4|7856.8|7853|7859.8|7856.4|7847.2|7844.4|379
1718627400000|2024-06-17 12:30:00|7856.3|7853.5|7847.3|7844.5|7861.2|7858|7846.8|7843|227
1718627700000|2024-06-17 12:35:00|7848.8|7845|7837.7|7833.9|7849.2|7845.5|7837.1|7833.9|767
1718628000000|2024-06-17 12:40:00|7837.2|7834.4|7842.3|7839.5|7844.8|7841.5|7837.1|7833.9|518
1718628300000|2024-06-17 12:45:00|7842.8|7839|7848.3|7844.5|7851.8|7848.5|7842.8|7839|542
1718628600000|2024-06-17 12:50:00|7846.3|7843.5|7839.2|7836.4|7846.3|7843.5|7836.2|7833|1076
1718628900000|2024-06-17 12:55:00|7838.3|7835.5|7830.7|7826.9|7838.8|7835.5|7829.3|7825.9|450
1718629200000|2024-06-17 13:00:00|7830.3|7827.5|7835.2|7832.4|7843.7|7840.4|7828.2|7825.4|1152
1718629500000|2024-06-17 13:05:00|7834.2|7831.4|7827.7|7823.9|7841.7|7838.3|7825.2|7821.9|349
1718629800000|2024-06-17 13:10:00|7826.2|7823.4|7856.9|7853.1|7864.4|7861.6|7824.2|7821.4|1899
1718630100000|2024-06-17 13:15:00|7857|7853.2|7862.3|7859.5|7864.9|7861.6|7854.4|7851.1|256
1718630400000|2024-06-17 13:20:00|7861.9|7859.1|7862.3|7859.5|7867|7863.7|7858.4|7855.6|1075
1718630700000|2024-06-17 13:25:00|7862.9|7859.1|7867.9|7864.1|7875.9|7872.6|7862.4|7859.1|1275
1718631000000|2024-06-17 13:30:00|7867.4|7864.6|7871|7867.2|7871|7867.6|7856.3|7852.5|719
1718631300000|2024-06-17 13:35:00|7871.9|7868.1|7865.4|7862.6|7874|7870.6|7864.4|7861.1|576
1718631600000|2024-06-17 13:40:00|7865.9|7862.1|7868.9|7865.1|7876.9|7873.6|7863.4|7860.1|457
1718631900000|2024-06-17 13:45:00|7868.5|7865.7|7876|7872.2|7884|7880.8|7868.5|7865.7|1637
1718632200000|2024-06-17 13:50:00|7876.6|7873.2|7881.1|7877.3|7882.6|7879.8|7870.6|7867.8|415
1718632500000|2024-06-17 13:55:00|7880.6|7877.8|7874|7870.2|7883.1|7879.8|7868.9|7865.1|784
1718632800000|2024-06-17 14:00:00|7874.1|7870.3|7871|7867.2|7876|7872.7|7864.5|7861.1|1152
1718633100000|2024-06-17 14:05:00|7872|7868.2|7876.1|7872.3|7877.1|7873.3|7869.5|7866.2|845
1718633400000|2024-06-17 14:10:00|7875.6|7872.8|7872.1|7868.3|7880.1|7876.8|7871.6|7868.3|1075
1718633700000|2024-06-17 14:15:00|7871.6|7868.8|7880.8|7878|7883.3|7880|7871.6|7868.3|1867
1718634000000|2024-06-17 14:20:00|7881.3|7877.5|7888.4|7884.6|7890.3|7886.6|7879.2|7875.4|3453
1718634300000|2024-06-17 14:25:00|7889.3|7885.5|7895.4|7891.6|7898.5|7895.2|7886|7883.2|2348
1718634600000|2024-06-17 14:30:00|7895|7892.2|7896.2|7892.4|7896.9|7894|7880.7|7877.3|1491
1718634900000|2024-06-17 14:35:00|7895.7|7892.9|7896.3|7892.5|7901.2|7897.9|7893.7|7890.4|492
1718635200000|2024-06-17 14:40:00|7895.8|7893|7887.2|7883.4|7897.3|7893.9|7886.2|7882.4|626
1718635500000|2024-06-17 14:45:00|7886.7|7883.9|7873.2|7869.4|7889.2|7885.9|7870.7|7867.5|1860
1718635800000|2024-06-17 14:50:00|7872.6|7869.8|7877.3|7873.5|7881.3|7878.1|7871.7|7868.9|680
1718636100000|2024-06-17 14:55:00|7876.8|7874|7877.3|7873.5|7882.9|7879.1|7874.9|7871.5|472
1718636400000|2024-06-17 15:00:00|7876.9|7874.1|7893.4|7889.6|7893.9|7890.6|7876.9|7874.1|324
1718636700000|2024-06-17 15:05:00|7891.9|7889.1|7900.4|7896.6|7901.9|7899.1|7887.4|7883.6|637
1718637000000|2024-06-17 15:10:00|7899.9|7896.1|7906.4|7902.6|7910.1|7907|7899.4|7896.1|507
1718637300000|2024-06-17 15:15:00|7905.9|7903.1|7906.5|7902.7|7906.9|7903.1|7896.9|7893.7|1103
1718637600000|2024-06-17 15:20:00|7905.9|7903.1|7914.5|7910.7|7917.5|7914.2|7904.9|7901.6|862
1718637900000|2024-06-17 15:25:00|7913.5|7909.7|7903.5|7899.7|7915.5|7912.2|7898.9|7895.6|842
1718638200000|2024-06-17 15:30:00|7902.9|7900.1|7898.4|7894.6|7907.4|7904.1|7895.9|7892.6|375
1718638500000|2024-06-17 15:35:00|7898|7895.2|7882.4|7878.6|7898.4|7895.2|7881.9|7878.6|382
1718638800000|2024-06-17 15:40:00|7882|7879.2|7883|7880.2|7886.4|7883.3|7871.4|7867.6|1245
1718639100000|2024-06-17 15:45:00|7883.4|7879.6|7876.5|7872.7|7883.4|7880.2|7866.9|7863.6|697
1718639400000|2024-06-17 15:50:00|7875.6|7871.8|7891.5|7887.7|7891.5|7888.2|7875.5|7871.8|534
1718639700000|2024-06-17 15:55:00|7891|7888.2|7889|7885.2|7892.4|7889.2|7884|7881.2|524
1718640000000|2024-06-17 16:00:00|7888.9|7886.1|7896.9|7893.1|7897.9|7894.6|7883|7880.2|470
1718640300000|2024-06-17 16:05:00|7897|7893.2|7901.5|7897.7|7902|7899.1|7894.9|7891.7|297
1718640600000|2024-06-17 16:10:00|7901|7898.2|7901.4|7897.6|7906.4|7903.1|7895.4|7891.7|321
1718640900000|2024-06-17 16:15:00|7900.9|7898.1|7907.4|7903.6|7907.9|7905.1|7899.9|7897.1|530
1718641200000|2024-06-17 16:20:00|7906.9|7904.1|7908.4|7904.6|7909.9|7907.1|7902.9|7900.1|522
1718641500000|2024-06-17 16:25:00|7907.9|7905.1|7918|7915.2|7920.5|7917.2|7907.9|7905.1|1017
1718641800000|2024-06-17 16:30:00|7919|7914.7|7918.4|7914.6|7919.5|7916.2|7908.9|7905.7|215
1718642100000|2024-06-17 16:35:00|7918|7915.2|7926.1|7923.3|7928.5|7925.2|7917|7913.6|710
1718642400000|2024-06-17 16:40:00|7925.1|7922.3|7929.5|7925.7|7930|7927.2|7925|7921.7|254
1718642700000|2024-06-17 16:45:00|7929|7926.2|7924|7921.2|7932|7929.2|7921|7917.7|374
1718643000000|2024-06-17 16:50:00|7924.5|7920.7|7920.5|7916.7|7928|7925.2|7919|7916.2|171
1718643300000|2024-06-17 16:55:00|7920|7917.2|7923|7920.2|7928.5|7925.2|7920|7916.7|326
1718643600000|2024-06-17 17:00:00|7923.5|7919.7|7931|7928.2|7932.5|7929.2|7921|7918.2|242
1718643900000|2024-06-17 17:05:00|7931.5|7927.7|7927.5|7923.7|7934|7931.2|7924|7920.7|268
1718644200000|2024-06-17 17:10:00|7927|7924.2|7922.5|7918.7|7927.5|7924.2|7918.9|7915.7|509
1718644500000|2024-06-17 17:15:00|7921.5|7917.7|7929.5|7925.7|7930.5|7926.7|7921.5|7917.7|239
1718644800000|2024-06-17 17:20:00|7928.9|7926.1|7928.5|7924.7|7930.4|7927.1|7926|7922.7|508
1718645100000|2024-06-17 17:25:00|7929|7926.2|7938.6|7934.8|7938.6|7935.3|7929|7925.7|597
1718645400000|2024-06-17 17:30:00|7938.1|7935.3|7931.7|7927.9|7939.6|7936.8|7929.1|7925.8|1563
1718645700000|2024-06-17 17:35:00|7931.1|7928.3|7935.1|7932.3|7937.7|7934.4|7930.7|7926.9|536
1718646000000|2024-06-17 17:40:00|7934.7|7931.9|7930.7|7926.9|7936.7|7933.3|7925.7|7922.3|884
1718646300000|2024-06-17 17:45:00|7931.1|7928.3|7939.2|7935.4|7939.2|7936.4|7926.1|7922.9|551
1718646600000|2024-06-17 17:50:00|7938.7|7934.9|7941.7|7937.9|7944.1|7941.3|7935.2|7932.4|480
1718646900000|2024-06-17 17:55:00|7942.6|7938.8|7948.7|7944.9|7950.2|7947.4|7941.2|7937.9|885
1718647200000|2024-06-17 18:00:00|7949.2|7946.4|7944.7|7940.9|7950.7|7947.4|7941.2|7937.9|892
1718647500000|2024-06-17 18:05:00|7944.2|7941.4|7940.7|7936.9|7948.7|7945.4|7938.2|7934.9|729
1718647800000|2024-06-17 18:10:00|7941.7|7937.9|7951.8|7948|7951.8|7948.4|7936.2|7932.9|1391
1718648100000|2024-06-17 18:15:00|7951.3|7948.5|7956.9|7953.1|7962.9|7959.6|7950.2|7946.9|3664
1718648400000|2024-06-17 18:20:00|7957.4|7953.6|7960.4|7957.6|7963.9|7960.1|7955.3|7952|1143
1718648700000|2024-06-17 18:25:00|7960.9|7957.1|7978.8|7975|7982.4|7979.6|7958.4|7955.1|4092
1718649000000|2024-06-17 18:30:00|7977.8|7974.6|7988.3|7985.5|7989.8|7986.5|7974.3|7971|2782
1718649300000|2024-06-17 18:35:00|7989.8|7986|7999.9|7996.1|8000.9|7997.5|7988.3|7985|704
1718649600000|2024-06-17 18:40:00|7999.4|7996.6|7991.9|7988.1|8000.9|7997.6|7988.3|7985.5|625
1718649900000|2024-06-17 18:45:00|7991.4|7988.6|7990.9|7987.1|7991.9|7988.6|7984.3|7981.5|389
1718650200000|2024-06-17 18:50:00|7991.9|7988.1|7985.8|7982|7991.9|7988.5|7984.2|7980.9|759
1718650500000|2024-06-17 18:55:00|7985.2|7982.4|7985.8|7982|7990.8|7987.5|7985.2|7981.5|326
1718650800000|2024-06-17 19:00:00|7986.8|7983|7986.3|7983.5|7987.8|7984.4|7983.2|7980|282
1718651100000|2024-06-17 19:05:00|7986.8|7984|7991.8|7988|7991.8|7988.1|7984.3|7981.5|840
1718651400000|2024-06-17 19:10:00|7991.4|7988.6|7995.4|7992.6|7996.8|7993.5|7991.4|7988|411
1718651700000|2024-06-17 19:15:00|7996.4|7993.6|7998.9|7995.1|8000.9|7997.1|7995.4|7992|209
1718652000000|2024-06-17 19:20:00|7997.4|7994.6|7999.4|7996.6|8000.9|7997.6|7997.4|7994.2|44
1718652300000|2024-06-17 19:25:00|7999.3|7996.5|8002.4|7999.6|8003.9|8000.6|7999.3|7996.2|261
1718652600000|2024-06-17 19:30:00|8002.9|7999.1|7994.5|7991.7|8002.9|7999.5|7992.4|7989.1|445
1718652900000|2024-06-17 19:35:00|7995.4|7992.6|7992.9|7989.1|7995.4|7992.6|7990.3|7987.1|233
1718653200000|2024-06-17 19:40:00|7992.5|7989.7|7988.5|7985.7|7993.4|7990.6|7987.4|7984.1|219
1718653500000|2024-06-17 19:45:00|7988.9|7986.1|7990.9|7987.1|7991.4|7988.6|7988.9|7986.1|30
1718653800000|2024-06-17 19:50:00|7990.4|7987.6|7987.9|7984.1|7992.4|7989.6|7987|7983.2|66
1718654100000|2024-06-17 19:55:00|7987.4|7984.6|7988.9|7985.1|7989.9|7986.6|7986.4|7983.2|131
1718654400000|2024-06-17 20:00:00|7988.4|7984.6|7987.9|7984.1|7990.9|7987.6|7986.4|7983.6|306
1718654700000|2024-06-17 20:05:00|7987.4|7984.6|7984.9|7981.1|7988.4|7985.6|7983.4|7980.6|85
1718655000000|2024-06-17 20:10:00|7984.4|7981.6|7986.5|7982.7|7987|7983.2|7983.4|7980.1|631
1718655300000|2024-06-17 20:15:00|7986|7983.2|7989.5|7986.7|7990.9|7987.7|7985.5|7982.2|213
1718655600000|2024-06-17 20:20:00|7990|7986.2|7990.1|7986.3|7991|7987.7|7987.5|7984.7|328
1718655900000|2024-06-17 20:25:00|7989.5|7986.7|7985.1|7981.3|7990.1|7986.8|7983.6|7980.3|44
1718656200000|2024-06-17 20:30:00|7986.1|7982.3|7989.1|7985.3|7990.1|7986.7|7983.6|7980.3|55
1718656500000|2024-06-17 20:35:00|7988.6|7985.8|7991.1|7987.3|7991.5|7988.7|7988.6|7985.3|59
1718656800000|2024-06-17 20:40:00|7990.5|7987.7|7991.6|7988.8|7993|7990.2|7989.5|7986.3|195
1718657100000|2024-06-17 20:45:00|7992|7989.2|7998|7994.2|7998|7994.8|7990.5|7987.2|112
1718657400000|2024-06-17 20:50:00|7997.5|7994.7|8005.5|8002.7|8007|8003.7|7996.6|7993.2|497
1718657700000|2024-06-17 20:55:00|8005|8001.7|8001|7997.2|8006|8002.7|7998.5|7995.2|135
1718661600000|2024-06-17 22:00:00|7996.4|7993.6|7995.9|7992.1|8000.9|7995.2|7989.9|7986.2|37
1718661900000|2024-06-17 22:05:00|7999.9|7991.6|7993.3|7985.5|7999.9|7995.2|7992.8|7985|48
1718662200000|2024-06-17 22:10:00|7995.3|7987.5|7992.2|7989.4|7995.8|7990.9|7991.8|7987.5|6
1718662500000|2024-06-17 22:15:00|7991.8|7989|7988.8|7985|7992.2|7989|7986.8|7983|33
1718662800000|2024-06-17 22:20:00|7988.3|7984.5|7990.2|7986.4|7991.2|7986.9|7987.8|7983.4|10
1718663100000|2024-06-17 22:25:00|7990.7|7986.9|7994.1|7991.3|7994.1|7991.3|7989.7|7985.9|30
1718663400000|2024-06-17 22:30:00|7993.1|7990.3|7990.1|7987.3|7994.1|7990.3|7990.1|7987.3|8
1718663700000|2024-06-17 22:35:00|7991.6|7987.8|7990.1|7987.3|7992.1|7988.8|7990.1|7987.3|8
1718664000000|2024-06-17 22:40:00|7991.7|7987.9|7992.7|7988.9|7993.2|7989.9|7989.2|7985.9|4
1718664300000|2024-06-17 22:45:00|7993.2|7989.4|7989.1|7986.3|7993.6|7989.8|7989.1|7986.3|4
1718664600000|2024-06-17 22:50:00|7989.7|7985.9|7988.6|7984.8|7990.6|7986.8|7985.5|7981.7|32
1718664900000|2024-06-17 22:55:00|7989.6|7985.8|7989.2|7986.4|7990.2|7987.4|7989.2|7985.8|2
1718665200000|2024-06-17 23:00:00|7988.6|7984.8|7988.6|7984.8|7990.6|7986.8|7988.1|7984.8|19
1718665500000|2024-06-17 23:05:00|7988.1|7984.3|7986.6|7982.8|7988.6|7984.8|7986.1|7982.8|7
1718665800000|2024-06-17 23:10:00|7986.1|7982.3|7985|7981.2|7986.1|7982.8|7983|7979.7|91
1718666100000|2024-06-17 23:15:00|7985.5|7981.7|7987.5|7983.7|7987.5|7983.7|7985.5|7981.7|20
1718666400000|2024-06-17 23:20:00|7987|7983.2|7985.5|7981.7|7987|7983.2|7984|7980.2|4
1718666700000|2024-06-17 23:25:00|7985|7981.2|7983|7980.2|7985.5|7981.7|7983|7980.2|12
1718667000000|2024-06-17 23:30:00|7983.5|7980.7|7983.5|7979.7|7984.5|7980.7|7983|7979.7|5
1718667300000|2024-06-17 23:35:00|7983|7979.2|7981.3|7977.5|7983.4|7979.6|7979.9|7977|82
1718667600000|2024-06-17 23:40:00|7981.4|7977.6|7984.4|7980.6|7984.4|7980.6|7981.3|7977.5|34
1718667900000|2024-06-17 23:45:00|7983.4|7979.6|7981.2|7977.4|7983.7|7979.9|7981.2|7977.4|123
1718668200000|2024-06-17 23:50:00|7980.7|7976.9|7982.1|7978.3|7982.2|7978.8|7979.6|7976.4|202
1718668500000|2024-06-17 23:55:00|7981.6|7977.8|7984.1|7980.3|7985.1|7981.3|7981.6|7977.8|41
1718668800000|2024-06-18 00:00:00|7983.6|7980.8|7994.2|7990.4|7998.2|7994.4|7983.6|7980.3|144
1718669100000|2024-06-18 00:05:00|7993.7|7989.9|7988.2|7984.4|7995.2|7991.4|7988.2|7982.9|60
1718669400000|2024-06-18 00:10:00|7987.2|7983.4|7989.2|7985.4|7993.2|7989.4|7984.1|7980.3|36
1718669700000|2024-06-18 00:15:00|7989.6|7985.8|7987.2|7983.4|7992.2|7988.9|7985.7|7981.9|114
1718670000000|2024-06-18 00:20:00|7986.7|7982.9|7986.1|7982.3|7991.1|7987.3|7985.1|7981.3|31
1718670300000|2024-06-18 00:25:00|7985.5|7982.7|7984.6|7980.8|7986.1|7982.7|7984.1|7980.3|4
1718670600000|2024-06-18 00:30:00|7984.5|7980.7|7985|7981.2|7987.5|7983.8|7983.5|7979.7|21
1718670900000|2024-06-18 00:35:00|7984|7980.2|7984|7980.2|7987.6|7983.3|7983|7979.2|25
1718671200000|2024-06-18 00:40:00|7983|7979.2|7984.5|7980.7|7985.1|7981.3|7983|7979.2|6
1718671500000|2024-06-18 00:45:00|7984.6|7980.8|7989.1|7985.3|7989.6|7985.8|7984.1|7980.3|14
1718671800000|2024-06-18 00:50:00|7988.6|7984.8|7988.1|7984.3|7989.1|7985.3|7983.1|7979.3|55
1718672100000|2024-06-18 00:55:00|7987.6|7983.8|7985.6|7981.8|7990.1|7985.3|7984.6|7981.3|5
1718672400000|2024-06-18 01:00:00|7986.1|7982.3|7989.1|7985.3|7994.1|7990.7|7984.1|7980.3|16
1718672700000|2024-06-18 01:05:00|7989.6|7985.8|7984.6|7980.8|7989.6|7985.8|7981.6|7978.3|16
1718673000000|2024-06-18 01:10:00|7984.1|7980.3|7980|7976.2|7984.6|7980.8|7977.5|7974.7|45
1718673300000|2024-06-18 01:15:00|7981|7977.2|7980|7976.2|7983|7979.7|7979.5|7976.2|25
1718673600000|2024-06-18 01:20:00|7980.5|7976.7|7984.5|7981.7|7986|7982.7|7980|7976.2|19
1718673900000|2024-06-18 01:25:00|7985|7981.2|7986.4|7983.6|7989|7985.7|7981.9|7978.2|31
1718674200000|2024-06-18 01:30:00|7985|7982.6|7977.8|7974|7987|7983.6|7976.3|7973|122
1718674500000|2024-06-18 01:35:00|7976.3|7973.5|7980.4|7976.6|7980.9|7977.6|7975.3|7971.5|102
1718674800000|2024-06-18 01:40:00|7979.9|7977.1|7973.9|7970.1|7983.9|7980.1|7973.9|7970.1|112
1718675100000|2024-06-18 01:45:00|7974|7970.2|7973.9|7970.1|7979|7975.2|7972.9|7969.1|55
1718675400000|2024-06-18 01:50:00|7974.4|7970.6|7973.5|7969.7|7975.9|7972.6|7972.5|7969.1|22
1718675700000|2024-06-18 01:55:00|7973.9|7970.1|7971.9|7968.1|7975.9|7972.1|7970.5|7966.7|11
1718676000000|2024-06-18 02:00:00|7971.5|7968.7|7971.5|7968.7|7975|7971.2|7971.5|7968.2|42
1718676300000|2024-06-18 02:05:00|7972.1|7968.3|7974|7970.2|7976.5|7972.7|7971.5|7968.2|9
1718676600000|2024-06-18 02:10:00|7973.9|7970.1|7975|7971.2|7978|7974.7|7973|7969.2|65
1718676900000|2024-06-18 02:15:00|7974|7970.2|7974.1|7970.3|7979.3|7976|7974|7970.2|530
1718677200000|2024-06-18 02:20:00|7974.6|7970.8|7971.1|7967.3|7974.6|7971.3|7971.1|7967.3|12
1718677500000|2024-06-18 02:25:00|7971|7967.2|7966.1|7962.3|7971.1|7967.8|7966.1|7962.3|18
1718677800000|2024-06-18 02:30:00|7965.6|7961.8|7968.6|7965.8|7969.1|7965.8|7964.6|7961.3|17
1718678100000|2024-06-18 02:35:00|7969.6|7966.3|7968.1|7964.3|7970.6|7967.3|7967.6|7964.3|5
1718678400000|2024-06-18 02:40:00|7969.1|7965.3|7966.1|7962.3|7971.1|7967.3|7966.1|7962.3|12
1718678700000|2024-06-18 02:45:00|7967.1|7963.3|7964.6|7960.8|7967.5|7963.7|7962.6|7959.3|6
1718679000000|2024-06-18 02:50:00|7965.1|7961.3|7962.6|7958.8|7965.1|7961.3|7961.6|7958.3|32
1718679300000|2024-06-18 02:55:00|7962.1|7958.3|7958.1|7954.3|7962.1|7958.3|7956.6|7953.8|21
1718679600000|2024-06-18 03:00:00|7958.6|7954.8|7959.1|7955.3|7960.1|7956.3|7957.6|7954.3|7
1718679900000|2024-06-18 03:05:00|7959.6|7955.8|7961.1|7957.3|7961.6|7957.8|7958.6|7954.8|10
1718680200000|2024-06-18 03:10:00|7962.1|7958.3|7963.1|7959.3|7964.1|7960.8|7961.1|7957.3|6
1718680500000|2024-06-18 03:15:00|7964.1|7960.3|7961.1|7957.3|7965.1|7961.8|7959.6|7956.3|3
1718680800000|2024-06-18 03:20:00|7961.6|7957.8|7963.1|7959.3|7965.1|7961.3|7960.5|7957.3|13
1718681100000|2024-06-18 03:25:00|7961.6|7958.8|7966.1|7962.3|7966.5|7962.8|7961.6|7958.3|4
1718681400000|2024-06-18 03:30:00|7965.6|7961.8|7961.1|7957.3|7966.1|7962.3|7959.5|7956.3|1
1718681700000|2024-06-18 03:35:00|7960.1|7956.3|7964|7960.2|7965|7961.2|7960.1|7956.3|3
1718682000000|2024-06-18 03:40:00|7963.6|7960.8|7961.6|7958.8|7964|7960.8|7961.6|7958.8|10
1718682300000|2024-06-18 03:45:00|7962.1|7958.3|7961|7957.2|7965|7961.2|7960.6|7957.2|11
1718682600000|2024-06-18 03:50:00|7960.6|7957.8|7958.6|7954.8|7961.1|7957.8|7957.5|7954.2|9
1718682900000|2024-06-18 03:55:00|7959|7955.2|7961.1|7957.3|7962.1|7958.3|7958.6|7955.2|10
1718683200000|2024-06-18 04:00:00|7960.6|7957.8|7965.2|7961.4|7967.2|7963.4|7960.6|7957.3|281
1718683500000|2024-06-18 04:05:00|7964.7|7960.9|7964.2|7960.4|7966.2|7962.4|7964.2|7960.4|18
1718683800000|2024-06-18 04:10:00|7964.7|7961.9|7963.1|7959.3|7965.2|7961.9|7962.1|7958.3|60
1718684100000|2024-06-18 04:15:00|7962.6|7959.8|7962|7958.2|7963.6|7960.8|7960.6|7957.3|39
1718684400000|2024-06-18 04:20:00|7961.5|7958.7|7963|7959.2|7965|7961.7|7961.5|7958.2|17
1718684700000|2024-06-18 04:25:00|7963.5|7960.7|7963|7959.2|7965|7961.7|7962.5|7959.2|30
1718685000000|2024-06-18 04:30:00|7962.5|7959.7|7962.4|7959.6|7964.4|7961.6|7962.4|7958.7|33
1718685300000|2024-06-18 04:35:00|7962.9|7960.1|7966|7962.2|7967|7963.7|7962.9|7960.1|13
1718685600000|2024-06-18 04:40:00|7967|7963.2|7965|7961.2|7967|7963.6|7965|7961.2|5
1718685900000|2024-06-18 04:45:00|7964.9|7961.1|7964.5|7960.7|7965|7961.2|7963|7959.2|1
1718686200000|2024-06-18 04:50:00|7963.5|7961.1|7962.9|7959.1|7964.5|7961.1|7962.4|7959.1|18
1718686500000|2024-06-18 04:55:00|7962.5|7958.7|7959.9|7956.1|7962.9|7959.1|7959.5|7956.1|3
1718686800000|2024-06-18 05:00:00|7959.4|7956.6|7962.9|7959.1|7962.9|7959.1|7958.5|7955.1|3
1718687100000|2024-06-18 05:05:00|7963.9|7960.1|7961.9|7958.1|7963.9|7960.1|7960.4|7957.1|8
1718687400000|2024-06-18 05:10:00|7962.4|7958.6|7963.4|7959.6|7963.9|7960.6|7961.9|7958.6|13
1718687700000|2024-06-18 05:15:00|7962.9|7959.1|7961.4|7957.6|7963.9|7960.1|7960.4|7957.1|1
1718688000000|2024-06-18 05:20:00|7960.9|7957.1|7963.9|7960.1|7964.4|7960.6|7960.4|7956.6|7
1718688300000|2024-06-18 05:25:00|7962.9|7959.1|7965.9|7962.1|7965.9|7962.6|7962.9|7959.1|14
1718688600000|2024-06-18 05:30:00|7966.4|7962.6|7969.9|7966.1|7970.9|7967.1|7965.9|7962.1|10
1718688900000|2024-06-18 05:35:00|7968.9|7965.1|7965.9|7962.1|7969.9|7966.1|7965.9|7962.1|4
1718689200000|2024-06-18 05:40:00|7964.4|7961.6|7964.9|7961.1|7968.9|7965.1|7964.4|7961.1|1
1718689500000|2024-06-18 05:45:00|7964.4|7960.6|7964.9|7961.1|7966.9|7963.1|7963.9|7960.1|0
1718689800000|2024-06-18 05:50:00|7965.4|7961.6|7964.9|7961.1|7965.9|7962.1|7962.9|7959.1|11
1718690100000|2024-06-18 05:55:00|7964.4|7961.6|7965.9|7962.1|7968.9|7965.1|7964.4|7961.1|11
1718690400000|2024-06-18 06:00:00|7966.9|7963.1|7965.8|7962|7969.8|7966|7964.4|7961|3
1718690700000|2024-06-18 06:05:00|7964.8|7961|7964.3|7960.5|7967.8|7964|7963.8|7960|9
1718691000000|2024-06-18 06:10:00|7964.8|7961|7962.8|7959|7966.8|7963|7962.4|7959|4
1718691300000|2024-06-18 06:15:00|7963.8|7960|7963.8|7960|7966.8|7963|7963.3|7959.5|14
1718691600000|2024-06-18 06:20:00|7964.3|7960.5|7962.8|7959|7965.8|7962|7960.3|7957|38
1718691900000|2024-06-18 06:25:00|7963.3|7959.5|7958.8|7955|7964.8|7961|7958.3|7955|14
1718692200000|2024-06-18 06:30:00|7959.3|7956.5|7962.8|7959|7963.8|7960.5|7958.8|7955|30
1718692500000|2024-06-18 06:35:00|7962.3|7959.5|7959.4|7956.6|7967.3|7964.5|7959.4|7956.1|52
1718692800000|2024-06-18 06:40:00|7960.9|7957.1|7959.8|7956|7961.8|7958.5|7958.4|7955|27
1718693100000|2024-06-18 06:45:00|7960.3|7956.5|7959.8|7956|7962.3|7958.5|7952.4|7949.1|165
1718693400000|2024-06-18 06:50:00|7960.3|7957.5|7957.8|7954|7962.8|7959.5|7957.3|7954|18
1718693700000|2024-06-18 06:55:00|7958.3|7955|7955.8|7952|7958.8|7955.5|7954.8|7951|28
1718694000000|2024-06-18 07:00:00|7956.3|7952.5|7962.8|7959|7967.8|7964|7955.8|7952.5|40
1718694300000|2024-06-18 07:05:00|7962.3|7959.5|7961.3|7957.5|7963.8|7960|7958.8|7955|10
1718694600000|2024-06-18 07:10:00|7961.8|7958|7959.3|7955.5|7962.3|7958.5|7955.8|7952|9
1718694900000|2024-06-18 07:15:00|7958.8|7955|7966.8|7963|7967.3|7963.5|7956.8|7953|16
1718695200000|2024-06-18 07:20:00|7967.3|7963.5|7967.8|7964|7970.8|7967.5|7964.8|7961|15
1718695500000|2024-06-18 07:25:00|7968.8|7965|7966.3|7962.5|7969.8|7966.5|7963.8|7961|23
1718695800000|2024-06-18 07:30:00|7965.8|7962|7970.8|7967|7970.8|7967|7965.4|7962|20
1718696100000|2024-06-18 07:35:00|7969.4|7966.6|7965.8|7962|7974.8|7971.5|7965.3|7961.5|63
1718696400000|2024-06-18 07:40:00|7966.3|7962.5|7964.8|7961|7966.8|7963|7962.8|7959.1|11
1718696700000|2024-06-18 07:45:00|7964.9|7961.1|7972.8|7969|7973.8|7970.5|7963.8|7960|10
1718697000000|2024-06-18 07:50:00|7973.3|7969.5|7966.8|7963|7974.3|7970.5|7964.3|7960.5|12
1718697300000|2024-06-18 07:55:00|7967.8|7964|7959.3|7956.5|7967.8|7964.5|7955.8|7952|325
1718697600000|2024-06-18 08:00:00|7960.8|7957|7957.8|7954|7968.8|7965|7956.3|7953|125
1718697900000|2024-06-18 08:05:00|7957.4|7953.6|7956.8|7953|7962.9|7959.6|7956.4|7953|52
1718698200000|2024-06-18 08:10:00|7957.3|7953.5|7956.8|7953|7959.3|7955.5|7953.3|7950|146
1718698500000|2024-06-18 08:15:00|7956.3|7952.5|7958.8|7955|7961.8|7958.5|7950.3|7947|489
1718698800000|2024-06-18 08:20:00|7959.3|7955.5|7953.8|7950|7961.8|7958.5|7951.3|7948|118
1718699100000|2024-06-18 08:25:00|7952.8|7949.5|7939.2|7936.4|7956.8|7951.5|7934.7|7930.9|272
1718699400000|2024-06-18 08:30:00|7940.7|7936.9|7934.2|7930.4|7944.7|7940.9|7933.2|7929.9|103
1718699700000|2024-06-18 08:35:00|7934.7|7930.9|7925.6|7921.8|7934.7|7930.9|7921.1|7917.8|113
1718700000000|2024-06-18 08:40:00|7926.6|7922.8|7933.1|7929.3|7935.6|7932.3|7926.1|7922.3|44
1718700300000|2024-06-18 08:45:00|7932.6|7928.8|7938.1|7934.3|7940.1|7936.3|7927.6|7923.8|6
1718700600000|2024-06-18 08:50:00|7938.6|7934.8|7946.7|7942.9|7948.7|7944.9|7936.1|7932.8|44
1718700900000|2024-06-18 08:55:00|7947.7|7943.9|7944.6|7940.8|7951.7|7948.3|7943.1|7939.8|36
1718701200000|2024-06-18 09:00:00|7944.1|7940.3|7936.6|7932.8|7945.6|7941.8|7936.1|7932.8|129
1718701500000|2024-06-18 09:05:00|7936.1|7932.3|7934.6|7930.8|7944.6|7941.3|7934.1|7930.8|6
1718701800000|2024-06-18 09:10:00|7935.1|7931.3|7939.6|7935.8|7939.6|7936.3|7932.6|7928.8|12
1718702100000|2024-06-18 09:15:00|7940.1|7936.3|7949.1|7946.3|7952.6|7948.8|7940.1|7936.3|9
1718702400000|2024-06-18 09:20:00|7950.6|7946.8|7950.5|7946.7|7950.6|7947.3|7944.1|7940.8|105
1718702700000|2024-06-18 09:25:00|7951.5|7947.7|7948.6|7944.8|7955.6|7952.2|7948.5|7944.7|16
1718703000000|2024-06-18 09:30:00|7949.5|7945.7|7946|7942.2|7949.5|7945.7|7940.5|7936.7|68
1718703300000|2024-06-18 09:35:00|7946.5|7942.7|7950.5|7946.7|7953.5|7949.7|7946.5|7942.7|40
1718703600000|2024-06-18 09:40:00|7949.5|7945.7|7954.5|7950.7|7954.5|7951.2|7945.5|7941.7|3
1718703900000|2024-06-18 09:45:00|7953.5|7949.7|7959.5|7955.7|7960.5|7957.2|7951|7946.2|457
1718704200000|2024-06-18 09:50:00|7958.5|7954.7|7957.5|7953.7|7962.5|7958.7|7956|7952.7|25
1718704500000|2024-06-18 09:55:00|7958.5|7954.7|7962.5|7958.7|7963.5|7960.2|7957.9|7954.1|2
1718704800000|2024-06-18 10:00:00|7963.5|7959.7|7973|7969.2|7975.6|7971.8|7960|7956.7|121
1718705100000|2024-06-18 10:05:00|7973.5|7969.7|7968.5|7964.7|7975.5|7971.7|7968.5|7964.7|18
1718705400000|2024-06-18 10:10:00|7968.6|7964.8|7956.6|7952.8|7970.5|7966.7|7955.5|7951.7|407
1718705700000|2024-06-18 10:15:00|7957|7953.2|7959.6|7955.8|7963.6|7959.8|7956.1|7952.3|6
1718706000000|2024-06-18 10:20:00|7960.1|7956.3|7954.1|7951.3|7962.1|7958.3|7953.1|7949.8|23
1718706300000|2024-06-18 10:25:00|7955.6|7951.8|7958.1|7955.3|7959.6|7955.8|7953.1|7949.3|33
1718706600000|2024-06-18 10:30:00|7957.1|7954.3|7963.6|7959.8|7963.6|7960.3|7957.1|7953.8|61
1718706900000|2024-06-18 10:35:00|7963.1|7959.3|7962.6|7958.8|7966.6|7963.3|7960.1|7956.8|22
1718707200000|2024-06-18 10:40:00|7962.1|7959.3|7962.6|7958.8|7962.6|7959.3|7955.1|7951.8|21
1718707500000|2024-06-18 10:45:00|7962.1|7958.3|7963.5|7959.7|7968|7965.2|7960.1|7957.3|100
1718707800000|2024-06-18 10:50:00|7963.1|7960.3|7961.5|7957.7|7964.5|7960.7|7960|7956.7|8
1718708100000|2024-06-18 10:55:00|7961.1|7958.3|7962.5|7958.7|7962.5|7958.7|7958.1|7954.7|12
1718708400000|2024-06-18 11:00:00|7962|7959.2|7967.6|7963.8|7969.6|7966.2|7961.1|7957.7|147
1718708700000|2024-06-18 11:05:00|7967.1|7964.3|7968.5|7964.7|7970.6|7967.2|7965.6|7961.8|11
1718709000000|2024-06-18 11:10:00|7967.6|7963.8|7968.6|7964.8|7975.6|7971.8|7967.6|7963.8|71
1718709300000|2024-06-18 11:15:00|7969|7966.2|7979.6|7975.8|7980.6|7976.8|7969|7965.8|28
1718709600000|2024-06-18 11:20:00|7979.1|7976.3|7976.1|7973.3|7981|7978.2|7974.1|7971.3|42
1718709900000|2024-06-18 11:25:00|7976.6|7972.8|7977.5|7973.7|7979.1|7975.8|7975|7971.7|67
1718710200000|2024-06-18 11:30:00|7978.5|7974.7|7974.1|7971.3|7979.5|7975.7|7969.1|7965.8|66
1718710500000|2024-06-18 11:35:00|7974.5|7970.7|7972.5|7968.7|7974.5|7971.3|7966|7962.8|36
1718710800000|2024-06-18 11:40:00|7972|7969.2|7980|7977.2|7982.5|7979.2|7971|7967.7|294
1718711100000|2024-06-18 11:45:00|7980.5|7976.7|7981.6|7977.8|7982.6|7979.2|7977.6|7973.8|28
1718711400000|2024-06-18 11:50:00|7980|7977.2|7975.5|7971.7|7981.6|7978.3|7972|7968.8|141
1718711700000|2024-06-18 11:55:00|7974.5|7970.7|7976.5|7972.7|7979.5|7975.7|7971.1|7967.7|279
1718712000000|2024-06-18 12:00:00|7977|7973.2|7970.4|7966.6|7977.5|7973.7|7963|7959.7|275
1718712300000|2024-06-18 12:05:00|7970|7966.2|7969.4|7965.6|7974|7970.6|7967|7963.6|130
1718712600000|2024-06-18 12:10:00|7969.5|7965.7|7978.5|7974.7|7979.5|7976.1|7969.5|7965.7|432
1718712900000|2024-06-18 12:15:00|7978|7974.2|7981.5|7977.7|7983.9|7981.1|7975|7971.7|141
1718713200000|2024-06-18 12:20:00|7980.9|7978.1|7978.5|7974.7|7981.5|7978.2|7974|7970.7|131
1718713500000|2024-06-18 12:25:00|7977.5|7973.7|7978.6|7974.8|7981.5|7978.3|7977.5|7973.7|977
1718713800000|2024-06-18 12:30:00|7979.5|7975.7|7973.5|7969.7|7980.6|7977.3|7968.1|7964.7|156
1718714100000|2024-06-18 12:35:00|7974.5|7970.7|7980.5|7976.7|7982.5|7978.7|7966.5|7962.7|827
1718714400000|2024-06-18 12:40:00|7980.1|7977.3|7980.5|7976.7|7984.5|7981.2|7975.1|7971.7|898
1718714700000|2024-06-18 12:45:00|7979.5|7975.7|7962|7958.2|7980.5|7976.7|7961|7957.7|324
1718715000000|2024-06-18 12:50:00|7962.5|7958.7|7964.5|7960.7|7969|7965.7|7960.5|7956.7|582
1718715300000|2024-06-18 12:55:00|7964|7961.2|7975.5|7971.7|7978.5|7974.7|7963|7959.7|437
1718715600000|2024-06-18 13:00:00|7975|7972.2|7972.5|7968.7|7988.5|7985.2|7964.5|7960.7|782
1718715900000|2024-06-18 13:05:00|7972|7969.2|7984.5|7980.7|7987.5|7983.7|7965.5|7961.7|320
1718716200000|2024-06-18 13:10:00|7984|7981.2|7993.5|7989.7|8001.5|7998.2|7980.5|7976.7|587
1718716500000|2024-06-18 13:15:00|7993|7989.2|7996|7993.2|7997.5|7993.7|7990|7986.6|225
1718716800000|2024-06-18 13:20:00|7996.5|7992.7|7999.5|7995.7|8000.5|7997.2|7992.5|7988.7|79
1718717100000|2024-06-18 13:25:00|7999|7996.2|7988.5|7984.7|8000.5|7997.1|7985.9|7982.7|102
1718717400000|2024-06-18 13:30:00|7989.5|7985.7|7992.5|7988.7|7995.5|7992.2|7987.4|7983.6|1320
1718717700000|2024-06-18 13:35:00|7993.5|7989.7|7997.5|7993.7|7998.5|7994.7|7977|7973.7|321
1718718000000|2024-06-18 13:40:00|7997|7994.2|8010.1|8007.3|8010.6|8007.3|7994|7990.7|1529
1718718300000|2024-06-18 13:45:00|8010.6|8006.8|8017.7|8013.9|8017.7|8014.3|8007.1|8003.8|932
1718718600000|2024-06-18 13:50:00|8017.2|8014.4|8028.8|8025|8028.8|8025.5|8016.1|8012.9|2946
1718718900000|2024-06-18 13:55:00|8029.8|8026|8032.3|8029.5|8036.8|8033.5|8025.3|8022|753
1718719200000|2024-06-18 14:00:00|8032.8|8029|8029.9|8026.1|8044.9|8041.6|8027.9|8024.1|2043
1718719500000|2024-06-18 14:05:00|8030.9|8027.1|8038.7|8034.9|8039.7|8036.4|8019.3|8015.9|1178
1718719800000|2024-06-18 14:10:00|8038.8|8035|8030.7|8026.9|8042.7|8039.4|8029.1|8025.8|455
1718720100000|2024-06-18 14:15:00|8031.1|8027.9|8047.6|8043.8|8048.6|8045.4|8031.1|8027.8|347
1718720400000|2024-06-18 14:20:00|8047.7|8043.9|8048.7|8044.9|8051.7|8048.3|8042.2|8038.8|879
1718720700000|2024-06-18 14:25:00|8049.2|8045.4|8051.8|8048|8052.8|8049.5|8047.7|8043.9|1384
1718721000000|2024-06-18 14:30:00|8053.2|8050.4|8058.8|8055|8061.8|8058.5|8048.2|8045|1262
1718721300000|2024-06-18 14:35:00|8058.3|8054.5|8054.8|8051|8063.8|8060.5|8043.8|8040|530
1718721600000|2024-06-18 14:40:00|8054.9|8051.1|8060.6|8057.8|8065.1|8061.8|8053.8|8050|2120
1718721900000|2024-06-18 14:45:00|8061.1|8057.3|8065.1|8061.3|8066.5|8063.7|8057.5|8054.2|964
1718722200000|2024-06-18 14:50:00|8064.6|8061.8|8052.9|8049.1|8066.1|8062.3|8051.9|8048.1|813
1718722500000|2024-06-18 14:55:00|8051.9|8048.1|8064|8060.2|8066.5|8062.7|8048.5|8045.1|348
1718722800000|2024-06-18 15:00:00|8065|8061.2|8059|8055.2|8068|8064.7|8053.5|8050.2|1527
1718723100000|2024-06-18 15:05:00|8058|8054.2|8058.1|8054.3|8059|8055.2|8040.5|8037.2|728
1718723400000|2024-06-18 15:10:00|8057.1|8053.3|8067.1|8063.3|8069|8065.2|8057.1|8053.3|1106
1718723700000|2024-06-18 15:15:00|8067.6|8063.8|8076.3|8072.5|8076.8|8073|8063.7|8060.4|1950
1718724000000|2024-06-18 15:20:00|8075.8|8072|8064.2|8060.4|8079.4|8076.1|8062.7|8059.4|1772
1718724300000|2024-06-18 15:25:00|8064.7|8060.9|8054.7|8050.9|8065.2|8061.9|8047.6|8044.8|1147
1718724600000|2024-06-18 15:30:00|8055.2|8051.4|8065.7|8062.9|8066.2|8062.9|8049.7|8046.4|446
1718724900000|2024-06-18 15:35:00|8066.2|8062.4|8065.2|8061.4|8073.3|8069.9|8062.7|8059.5|639
1718725200000|2024-06-18 15:40:00|8065.3|8061.5|8069.2|8065.4|8071.3|8068|8060.7|8057.4|253
1718725500000|2024-06-18 15:45:00|8068.7|8064.9|8046.1|8042.3|8069.7|8065.9|8044.6|8041.3|587
1718725800000|2024-06-18 15:50:00|8045.7|8042.9|8037.1|8033.3|8048.1|8044.8|8036.1|8032.3|527
1718726100000|2024-06-18 15:55:00|8035.6|8032.8|8032|8028.2|8043.1|8039.8|8030.6|8027.2|809
1718726400000|2024-06-18 16:00:00|8031.6|8027.8|8043.1|8039.3|8045.1|8041.8|8029.6|8026.2|675
1718726700000|2024-06-18 16:05:00|8043.6|8039.8|8033.5|8030.7|8047.1|8043.8|8030.5|8027.2|551
1718727000000|2024-06-18 16:10:00|8034.1|8030.3|8030.5|8026.7|8043.1|8039.3|8028.5|8025.2|1108
1718727300000|2024-06-18 16:15:00|8030|8026.2|8022|8018.2|8034|8030.2|8020.2|8016.4|485
1718727600000|2024-06-18 16:20:00|8022.4|8018.6|8024|8020.2|8025|8021.2|8015.4|8012.1|449
1718727900000|2024-06-18 16:25:00|8023.4|8020.6|8013.9|8010.1|8025|8021.7|8007.9|8004.1|537
1718728200000|2024-06-18 16:30:00|8013.4|8010.6|8013.8|8010|8014.9|8011.5|8008.3|8004.6|631
1718728500000|2024-06-18 16:35:00|8012.8|8009|8019.3|8015.5|8020.8|8017|8009.3|8005.5|380
1718728800000|2024-06-18 16:40:00|8018.8|8015|8015.8|8012|8022.8|8019|8011.8|8008|231
1718729100000|2024-06-18 16:45:00|8015.4|8011.6|8009.8|8006|8017.8|8014|8009.3|8005.5|390
1718729400000|2024-06-18 16:50:00|8009.3|8006.5|8022.9|8019.1|8025.9|8022.6|8008.3|8005|609
1718729700000|2024-06-18 16:55:00|8021.4|8018.6|8028|8024.2|8031|8027.7|8021.4|8018.1|663
1718730000000|2024-06-18 17:00:00|8027.5|8024.7|8028|8024.2|8032|8028.2|8025|8021.2|654
1718730300000|2024-06-18 17:05:00|8029|8025.2|8025|8021.2|8032|8028.8|8019.5|8016.2|496
1718730600000|2024-06-18 17:10:00|8024.5|8021.7|8033|8029.2|8034|8030.7|8023.5|8020.7|598
1718730900000|2024-06-18 17:15:00|8032.1|8028.3|8036|8032.2|8037|8033.7|8029.5|8026.2|197
1718731200000|2024-06-18 17:20:00|8035.5|8032.7|8040|8036.2|8043.1|8039.7|8035.5|8032.2|515
1718731500000|2024-06-18 17:25:00|8040.1|8036.3|8040|8036.2|8043|8039.2|8036.5|8033.2|714
1718731800000|2024-06-18 17:30:00|8039.5|8035.7|8045.1|8041.3|8045.1|8041.8|8035|8031.2|279
1718732100000|2024-06-18 17:35:00|8044.5|8041.7|8044.2|8040.4|8046.1|8042.3|8036.6|8033.8|1407
1718732400000|2024-06-18 17:40:00|8045.2|8041.4|8041.2|8037.4|8048.5|8045.2|8039.2|8035.4|2292
1718732700000|2024-06-18 17:45:00|8040.2|8036.4|8041.2|8037.4|8044.2|8041|8038.2|8034.4|816
1718733000000|2024-06-18 17:50:00|8041.6|8037.8|8038.1|8034.3|8044.3|8041|8036.1|8032.3|869
1718733300000|2024-06-18 17:55:00|8038.7|8034.9|8045.2|8041.4|8046.2|8042.9|8035.7|8032.3|676
1718733600000|2024-06-18 18:00:00|8044.7|8041.9|8037|8033.2|8048.3|8045|8032|8028.2|869
1718733900000|2024-06-18 18:05:00|8036.6|8032.8|8041.2|8037.4|8050.3|8046.9|8035.6|8032.2|774
1718734200000|2024-06-18 18:10:00|8042.2|8038.4|8047.2|8043.4|8049.2|8045.9|8034|8029.3|443
1718734500000|2024-06-18 18:15:00|8046.2|8042.4|8043.5|8039.7|8053.9|8050.1|8041.7|8038.2|3527
1718734800000|2024-06-18 18:20:00|8042.5|8038.7|8048.8|8046|8053.4|8049.6|8040.8|8036.1|1897
1718735100000|2024-06-18 18:25:00|8049.3|8045.5|8088.7|8084.9|8089.7|8085.9|8046.8|8042.9|7359
1718735400000|2024-06-18 18:30:00|8088.1|8085.3|8069.5|8065.7|8088.6|8085.4|8065.4|8061.6|3175
1718735700000|2024-06-18 18:35:00|8069.4|8065.6|8076.4|8072.6|8079.5|8075.7|8068.7|8065.4|924
1718736000000|2024-06-18 18:40:00|8077.4|8073.6|8068.4|8064.6|8077.4|8073.6|8064.3|8060.5|134
1718736300000|2024-06-18 18:45:00|8069.4|8065.6|8077.9|8074.1|8080.9|8076.1|8068.4|8063.6|55
1718736600000|2024-06-18 18:50:00|8077.5|8073.7|8081.5|8073.7|8082.5|8076.6|8075.5|8069.7|103
1718736900000|2024-06-18 18:55:00|8079.4|8075.6|8080.6|8072.8|8083.7|8078.9|8078.1|8070.7|144
1718737200000|2024-06-18 19:00:00|8078.6|8074.8|8077.6|8073.8|8081.6|8076.8|8075.6|8071.8|70
1718737500000|2024-06-18 19:05:00|8077.1|8073.3|8078.4|8070.6|8079.4|8073.8|8073.9|8068.6|91
1718737800000|2024-06-18 19:10:00|8076|8073.2|8070.4|8062.6|8078|8074.2|8067.9|8061.6|53
1718738100000|2024-06-18 19:15:00|8068.4|8064.6|8072.3|8068.5|8072.8|8070|8066.3|8061.6|164
1718738400000|2024-06-18 19:20:00|8071.8|8068|8077.4|8073.6|8077.4|8074.1|8071.3|8067.5|67
1718738700000|2024-06-18 19:25:00|8078.3|8074.5|8072.8|8070|8081.3|8077|8071.3|8068|528
1718739000000|2024-06-18 19:30:00|8072.3|8069|8071.3|8067.5|8075.3|8071.5|8068.3|8065|292
1718739300000|2024-06-18 19:35:00|8071.8|8068|8076.3|8068.5|8078.3|8073.5|8070.3|8066.5|43
1718739600000|2024-06-18 19:40:00|8076.8|8069|8072.3|8068.5|8078.4|8072.6|8070.8|8066.5|124
1718739900000|2024-06-18 19:45:00|8072.8|8069|8071.8|8068|8075.3|8072.1|8070.3|8064.5|109
1718740200000|2024-06-18 19:50:00|8072.3|8068.5|8076.4|8072.6|8079.6|8076.7|8071.3|8067.5|157
1718740500000|2024-06-18 19:55:00|8075.5|8071.7|8073.5|8069.7|8079.5|8073.6|8073|8067.7|53
1718740800000|2024-06-18 20:00:00|8074.5|8070.7|8074.3|8066.5|8076.5|8070.7|8070.4|8064.5|7
1718741100000|2024-06-18 20:05:00|8072.4|8068.6|8071.9|8068.1|8078|8071.1|8071.9|8065.6|25
1718741400000|2024-06-18 20:10:00|8071.4|8067.6|8069.4|8065.6|8073.4|8068.5|8069.4|8064.6|0
1718741700000|2024-06-18 20:15:00|8069.3|8065.5|8078.5|8070.7|8079.5|8073.8|8069.3|8063.5|41
1718742000000|2024-06-18 20:20:00|8079.5|8071.7|8078.5|8070.7|8080.5|8074.8|8076.1|8069.7|28
1718742300000|2024-06-18 20:25:00|8079|8071.2|8073.9|8070.1|8079.5|8071.7|8073|8065.2|4
1718742600000|2024-06-18 20:30:00|8073.5|8065.7|8090.4|8082.6|8091.4|8083.6|8069.6|8063.7|18
1718742900000|2024-06-18 20:35:00|8090.9|8083.1|8083.4|8075.6|8091.4|8083.6|8081.4|8075.6|2
1718743200000|2024-06-18 20:40:00|8083.9|8076.1|8085.3|8077.5|8087.3|8083|8081.9|8075.6|24
1718743500000|2024-06-18 20:45:00|8085.8|8078|8086.8|8079|8089.3|8081.5|8085.8|8078|1
1718743800000|2024-06-18 20:50:00|8087.3|8079.5|8082.2|8078.4|8089.3|8083|8081.2|8077.4|36
1718744100000|2024-06-18 20:55:00|8082.7|8079.9|8081.7|8077.9|8084.8|8079.9|8080.7|8075.9|55
1718748000000|2024-06-18 22:00:00|8074.3|8070.5|8076.3|8068.5|8079.8|8072|8074.2|8066.4|1
1718748300000|2024-06-18 22:05:00|8076.8|8069|8076.3|8068.5|8078.3|8070.9|8073.2|8067.5|4
1718748600000|2024-06-18 22:10:00|8076.8|8069|8076.3|8068.5|8078.3|8070.5|8076.3|8068.5|0
1718748900000|2024-06-18 22:15:00|8076.8|8069|8076.3|8068.5|8077.3|8069.5|8075.3|8067.5|0
1718749200000|2024-06-18 22:20:00|8075.8|8068|8080.3|8072.5|8080.3|8072.5|8075.3|8067.5|0
1718749500000|2024-06-18 22:25:00|8080.8|8073|8083.3|8075.5|8083.3|8075.5|8079.3|8071.5|0
1718749800000|2024-06-18 22:30:00|8082.3|8074.5|8081.8|8074|8082.3|8076|8079.3|8073.5|0
1718750100000|2024-06-18 22:35:00|8081.3|8073.5|8082.3|8074.5|8085.3|8077.5|8080.3|8072.5|0
1718750400000|2024-06-18 22:40:00|8081.8|8074|8080.8|8073|8081.8|8074|8080.3|8072.5|0
1718750700000|2024-06-18 22:45:00|8080.3|8072.5|8081.3|8073.5|8082.3|8074.5|8080.3|8072.5|0
1718751000000|2024-06-18 22:50:00|8081.8|8074|8082.3|8074.5|8082.3|8074.5|8079.3|8071.5|1
1718751300000|2024-06-18 22:55:00|8081.8|8074|8078.3|8070.5|8082.3|8074.5|8078.3|8070.5|0
1718751600000|2024-06-18 23:00:00|8075.8|8073|8076.7|8072.9|8076.8|8074|8075.7|8072.5|682
1718751900000|2024-06-18 23:05:00|8075.8|8073.9|8076.7|8073.9|8077.7|8074|8075.8|8072.9|19
1718752200000|2024-06-18 23:10:00|8076.8|8074|8077.7|8074.9|8079.2|8075.9|8076.8|8073.9|10
1718752500000|2024-06-18 23:15:00|8078.7|8073.9|8078.7|8075.9|8078.7|8075.9|8077.7|8073.9|6
1718752800000|2024-06-18 23:20:00|8077.7|8074.9|8079.7|8075.9|8080.7|8076.9|8077.7|8074.9|30
1718753100000|2024-06-18 23:25:00|8079.2|8076.9|8079.7|8075.9|8079.7|8076.9|8079.2|8075.9|17
1718753400000|2024-06-18 23:30:00|8080.7|8076.9|8080.7|8076.9|8081.7|8078.9|8079.7|8075.9|151
1718753700000|2024-06-18 23:35:00|8080.6|8077.9|8080.7|8076.9|8081.7|8078.9|8077.7|8074.9|510
1718754000000|2024-06-18 23:40:00|8079.7|8077.9|8081.7|8077.9|8082.7|8079.4|8079.7|8076.9|182
1718754300000|2024-06-18 23:45:00|8080.7|8076.9|8081.7|8078.9|8082.7|8079.9|8079.7|8076.8|198
1718754600000|2024-06-18 23:50:00|8080.7|8077.9|8079.7|8076.9|8081.7|8077.9|8079.7|8076.8|44
1718754900000|2024-06-18 23:55:00|8080.6|8076.8|8081.7|8078.9|8081.7|8078.9|8079.7|8076.8|32
1718755200000|2024-06-19 00:00:00|8080.7|8076.9|8078.6|8075.8|8083.7|8080.9|8078.6|8074.9|278
1718755500000|2024-06-19 00:05:00|8077.7|8074.8|8082.6|8079.8|8083.6|8080.8|8077.6|8074.8|534
1718755800000|2024-06-19 00:10:00|8083.6|8080.8|8080.6|8077.8|8085.6|8081.8|8080.6|8077.8|491
1718756100000|2024-06-19 00:15:00|8081.6|8076.8|8081.6|8078.8|8083.6|8080.8|8081.1|8076.8|120
1718756400000|2024-06-19 00:20:00|8080.6|8077.8|8083.6|8080.8|8084.6|8081.8|8079.6|8076.8|432
1718756700000|2024-06-19 00:25:00|8082.6|8079.8|8084.6|8081.8|8085.6|8081.8|8082.6|8078.8|352
1718757000000|2024-06-19 00:30:00|8085.6|8082.8|8088.6|8085.8|8091.6|8088.8|8085.6|8082.8|455
1718757300000|2024-06-19 00:35:00|8089.5|8086.7|8085.6|8082.8|8090.6|8087.8|8085.6|8082.8|160
1718757600000|2024-06-19 00:40:00|8084.6|8081.8|8083.6|8080.8|8084.6|8081.8|8081.6|8078.8|306
1718757900000|2024-06-19 00:45:00|8084.6|8081.8|8083.6|8080.8|8087.5|8084.3|8082.6|8079.7|675
1718758200000|2024-06-19 00:50:00|8083.5|8080.7|8084.5|8081.7|8087.6|8084.7|8082.6|8079.8|112
1718758500000|2024-06-19 00:55:00|8085.5|8082.7|8087.5|8084.7|8089.4|8086.6|8085.5|8082.7|128
1718758800000|2024-06-19 01:00:00|8088.5|8083.7|8082.5|8079.7|8091.5|8088.7|8080.5|8077.7|437
1718759100000|2024-06-19 01:05:00|8081.5|8078.7|8079.5|8076.7|8082.5|8079.7|8077.5|8074.7|597
1718759400000|2024-06-19 01:10:00|8079.4|8075.7|8080.4|8077.6|8083.5|8080.7|8078.5|8075.7|128
1718759700000|2024-06-19 01:15:00|8081.4|8077.7|8080.4|8077.6|8081.4|8078.6|8077.3|8074.5|373
1718760000000|2024-06-19 01:20:00|8081.3|8078.5|8079.5|8076.7|8084.4|8080.6|8078.5|8075.7|225
1718760300000|2024-06-19 01:25:00|8078.5|8075.7|8079.3|8076.5|8082.5|8079.7|8077.5|8074.7|86
1718760600000|2024-06-19 01:30:00|8080.3|8076.6|8078.3|8075.5|8080.3|8076.6|8076.3|8073.5|63
1718760900000|2024-06-19 01:35:00|8079.3|8076.5|8079.3|8076.5|8080.3|8077.5|8077.3|8074.5|51
1718761200000|2024-06-19 01:40:00|8080.3|8077.5|8074.3|8071.5|8081.3|8078.5|8074.3|8071.5|523
1718761500000|2024-06-19 01:45:00|8075.3|8072.5|8080.3|8077.5|8081.3|8078.5|8075.3|8072.5|182
1718761800000|2024-06-19 01:50:00|8080.2|8077.4|8077.2|8074.4|8083.2|8080.4|8076.2|8073.4|1055
1718762100000|2024-06-19 01:55:00|8078.2|8075.4|8081.2|8077.4|8082.2|8079.4|8078.2|8075.4|70
1718762400000|2024-06-19 02:00:00|8082.2|8078.4|8080.2|8077.4|8083.7|8080.4|8079.2|8076.4|123
1718762700000|2024-06-19 02:05:00|8081.2|8078.4|8079.2|8075.4|8081.2|8078.4|8077.2|8074.4|65
1718763000000|2024-06-19 02:10:00|8078.2|8076.4|8075.2|8072.4|8079.2|8076.4|8074.2|8071.4|311
1718763300000|2024-06-19 02:15:00|8074.2|8071.4|8072.2|8069.4|8077.2|8074.4|8072.2|8069.4|95
1718763600000|2024-06-19 02:20:00|8073.2|8070.4|8072.2|8069.4|8075.2|8072.4|8071.2|8068.4|106
1718763900000|2024-06-19 02:25:00|8071.2|8068.4|8077.2|8074.4|8078.2|8075.4|8071.2|8067.9|684
1718764200000|2024-06-19 02:30:00|8076.2|8073.4|8075.2|8072.4|8077.2|8074.4|8074.2|8071.3|545
1718764500000|2024-06-19 02:35:00|8076.1|8072.3|8077.2|8074.4|8079.1|8076.3|8075.2|8072.3|70
1718764800000|2024-06-19 02:40:00|8077.1|8074.3|8075.1|8072.3|8077.2|8074.3|8074.1|8071.3|59
1718765100000|2024-06-19 02:45:00|8075.2|8071.4|8079.1|8076.3|8080.1|8076.4|8073.1|8070.3|475
1718765400000|2024-06-19 02:50:00|8078.1|8075.3|8079.1|8076.3|8080.1|8077.3|8077.1|8074.3|236
1718765700000|2024-06-19 02:55:00|8079.2|8075.4|8083.1|8080.3|8084.1|8081.3|8078.1|8075.3|365
1718766000000|2024-06-19 03:00:00|8083.2|8079.4|8084.1|8081.3|8087.2|8084.3|8083.1|8079.3|144
1718766300000|2024-06-19 03:05:00|8083.1|8080.3|8082.1|8079.3|8084.1|8081.3|8080.1|8077.3|155
1718766600000|2024-06-19 03:10:00|8081.1|8078.3|8081.1|8078.3|8083.1|8080.3|8079.1|8076.3|111
1718766900000|2024-06-19 03:15:00|8080.1|8077.3|8079.1|8075.3|8081.1|8078.3|8077.1|8074.3|398
1718767200000|2024-06-19 03:20:00|8078.1|8076.3|8078.1|8075.3|8080.1|8077.3|8078.1|8075.3|63
1718767500000|2024-06-19 03:25:00|8079.1|8076.3|8077.1|8074.3|8079.6|8076.3|8077.1|8074.3|116
1718767800000|2024-06-19 03:30:00|8078.1|8075.3|8076.1|8073.3|8079.1|8076.3|8076.1|8073.3|139
1718768100000|2024-06-19 03:35:00|8077.1|8073.2|8076.1|8073.3|8077.1|8073.3|8076|8073.2|22
1718768400000|2024-06-19 03:40:00|8075.1|8072.3|8075.1|8071.3|8076.1|8073.3|8073.1|8070.3|85
1718768700000|2024-06-19 03:45:00|8076.1|8072.3|8078.1|8074.3|8078.1|8075.2|8074.1|8071.3|82
1718769000000|2024-06-19 03:50:00|8078|8075.2|8076|8073.2|8078.1|8075.2|8076|8073.2|58
1718769300000|2024-06-19 03:55:00|8077|8074.2|8076|8073.2|8077|8074.2|8076|8073.2|11
1718769600000|2024-06-19 04:00:00|8077|8074.2|8079|8076.2|8080|8077.2|8077|8074.2|461
1718769900000|2024-06-19 04:05:00|8078.5|8075.2|8077|8074.2|8079|8076.2|8074.1|8071.3|134
1718770200000|2024-06-19 04:10:00|8078|8075.2|8077|8074.2|8079|8076.2|8077|8074.2|58
1718770500000|2024-06-19 04:15:00|8076|8073.2|8076|8073.2|8077|8073.2|8074|8071.2|70
1718770800000|2024-06-19 04:20:00|8075|8072.2|8075|8072.2|8075|8072.2|8074|8071.2|33
1718771100000|2024-06-19 04:25:00|8076|8073.2|8077|8073.2|8077|8074.2|8075|8072.2|11
1718771400000|2024-06-19 04:30:00|8076|8074.2|8078|8075.2|8080.5|8077.2|8076|8073.2|369
1718771700000|2024-06-19 04:35:00|8079|8076.2|8080|8077.2|8080|8077.2|8079|8076.2|8
1718772000000|2024-06-19 04:40:00|8079|8076.2|8078|8075.2|8079|8076.2|8078|8075.2|39
1718772300000|2024-06-19 04:45:00|8079|8075.1|8076.9|8074.1|8079|8075.2|8076.9|8074.1|15
1718772600000|2024-06-19 04:50:00|8077.9|8074.2|8077.9|8075.1|8078|8075.2|8076.9|8074.1|2
1718772900000|2024-06-19 04:55:00|8078.9|8076.1|8077.9|8075.1|8078.9|8076.1|8077.9|8075.1|3
1718773200000|2024-06-19 05:00:00|8076.9|8074.1|8078.9|8075.1|8078.9|8076.1|8075.9|8072.6|57
1718773500000|2024-06-19 05:05:00|8077.9|8076.1|8078.9|8076.1|8079.9|8077.1|8077.9|8076.1|19
1718773800000|2024-06-19 05:10:00|8077.9|8075.1|8078.9|8076.1|8081.4|8078.1|8077.9|8075.1|31
1718774100000|2024-06-19 05:15:00|8079.9|8077.1|8078.9|8076.1|8080.9|8078.1|8078.9|8076.1|38
1718774400000|2024-06-19 05:20:00|8077.9|8075.1|8079.9|8076.1|8079.9|8077.1|8076.9|8074.1|29
1718774700000|2024-06-19 05:25:00|8078.9|8077.1|8079.9|8077.1|8079.9|8077.1|8078.9|8076.1|22
1718775000000|2024-06-19 05:30:00|8078.9|8076.1|8079.9|8077.1|8081.8|8079|8075.9|8073.1|117
1718775300000|2024-06-19 05:35:00|8078.9|8076.1|8078.9|8076.1|8079.9|8077.1|8077.8|8075|46
1718775600000|2024-06-19 05:40:00|8078.8|8076|8076.8|8074|8079.9|8076.1|8075.8|8073|47
1718775900000|2024-06-19 05:45:00|8075.9|8073.1|8078.8|8076|8079.8|8077|8074.8|8072|76
1718776200000|2024-06-19 05:50:00|8079.8|8077|8079.8|8077|8080.8|8078|8077.8|8075|46
1718776500000|2024-06-19 05:55:00|8078.8|8076|8080.8|8078|8083.8|8081|8078.8|8076|57
1718776800000|2024-06-19 06:00:00|8081.8|8079|8080.8|8078|8081.8|8079|8078.8|8076|56
1718777100000|2024-06-19 06:05:00|8081.8|8079|8077.8|8075|8082.3|8079|8076.8|8074|120
1718777400000|2024-06-19 06:10:00|8076.8|8074|8069.8|8067|8076.8|8074|8067.8|8065|348
1718777700000|2024-06-19 06:15:00|8070.8|8068|8067.8|8065|8070.8|8068|8067.8|8065|280
1718778000000|2024-06-19 06:20:00|8068.8|8066|8065.8|8063|8068.8|8066|8063.8|8061|330
1718778300000|2024-06-19 06:25:00|8065.7|8062.9|8063.7|8059.9|8067.3|8064|8062.8|8059.9|233
1718778600000|2024-06-19 06:30:00|8064.7|8060.9|8059.7|8056.9|8067.8|8064.9|8056.7|8052.9|646
1718778900000|2024-06-19 06:35:00|8060.7|8057.9|8049.7|8046.9|8060.8|8057.9|8049.7|8046.9|493
1718779200000|2024-06-19 06:40:00|8048.8|8045.9|8042.7|8039.9|8049.7|8046.9|8040.7|8037.4|804
1718779500000|2024-06-19 06:45:00|8043.7|8040.9|8045.7|8041.9|8050.7|8047.9|8042.7|8039.9|526
1718779800000|2024-06-19 06:50:00|8044.7|8042.9|8049.7|8045.9|8051.7|8048.9|8038.7|8035.9|590
1718780100000|2024-06-19 06:55:00|8048.7|8046.4|8045.7|8042.9|8050.7|8047.9|8044.7|8041.9|242
1718780400000|2024-06-19 07:00:00|8046.7|8043.9|8050.7|8047.9|8054.7|8051.9|8046.7|8043.9|513
1718780700000|2024-06-19 07:05:00|8051.7|8048.9|8052.7|8049.9|8056.7|8053.9|8050.2|8046.9|248
1718781000000|2024-06-19 07:10:00|8053.7|8050.9|8050.6|8047.8|8055.7|8052.9|8049.7|8046.9|299
1718781300000|2024-06-19 07:15:00|8051.6|8048.8|8050.6|8046.8|8051.6|8048.8|8046.6|8043.8|321
1718781600000|2024-06-19 07:20:00|8049.6|8047.8|8054.6|8050.8|8056.7|8053.9|8047.6|8044.8|364
1718781900000|2024-06-19 07:25:00|8053.6|8049.8|8054.6|8050.8|8055.6|8052.8|8048.6|8045.8|595
1718782200000|2024-06-19 07:30:00|8053.6|8051.8|8065.6|8061.8|8065.6|8062.8|8048.6|8045.8|790
1718782500000|2024-06-19 07:35:00|8064.6|8062.8|8058.6|8055.8|8066.6|8063.8|8058.6|8055.8|333
1718782800000|2024-06-19 07:40:00|8059.6|8054.8|8053.6|8050.8|8062.6|8059.8|8052.6|8049.8|325
1718783100000|2024-06-19 07:45:00|8054.6|8051.8|8056.6|8052.8|8061.6|8058.8|8053.6|8050.8|365
1718783400000|2024-06-19 07:50:00|8055.6|8053.8|8055.6|8052.8|8057.6|8054.8|8052.6|8049.8|322
1718783700000|2024-06-19 07:55:00|8056.6|8053.8|8052.6|8048.8|8056.6|8053.8|8047.6|8044.8|474
1718784000000|2024-06-19 08:00:00|8053.6|8049.8|8054.6|8051.8|8059.6|8056.8|8052.6|8049.8|361
1718784300000|2024-06-19 08:05:00|8055.6|8050.8|8046.6|8043.8|8055.6|8050.8|8042.6|8039.8|594
1718784600000|2024-06-19 08:10:00|8047.6|8044.8|8038.6|8034.8|8049.6|8046.8|8037.6|8034.8|616
1718784900000|2024-06-19 08:15:00|8039.6|8035.8|8046.5|8042.7|8046.5|8043.7|8035.5|8032.7|555
1718785200000|2024-06-19 08:20:00|8047.5|8043.7|8036.5|8033.7|8051.5|8048.7|8035.5|8032.7|516
1718785500000|2024-06-19 08:25:00|8037.5|8034.7|8038.5|8035.7|8042.5|8039.7|8032.5|8029.7|1388
1718785800000|2024-06-19 08:30:00|8039.5|8036.7|8044.5|8041.7|8045|8041.7|8036.5|8032.7|741
1718786100000|2024-06-19 08:35:00|8045.5|8040.7|8051.5|8048.7|8052.5|8049.7|8044.5|8040.7|708
1718786400000|2024-06-19 08:40:00|8052.5|8049.7|8058.5|8054.7|8058.5|8055.7|8049.5|8045.7|533
1718786700000|2024-06-19 08:45:00|8057.5|8055.7|8051.5|8048.7|8059|8055.7|8047.5|8044.7|826
1718787000000|2024-06-19 08:50:00|8050.5|8047.7|8052.5|8049.7|8053.5|8050.7|8046.5|8043.7|277
1718787300000|2024-06-19 08:55:00|8053.5|8050.7|8044.5|8041.7|8059.5|8056.7|8042.5|8039.2|444
1718787600000|2024-06-19 09:00:00|8045.5|8042.7|8044.5|8040.7|8052.5|8049.7|8043.5|8040.7|461
1718787900000|2024-06-19 09:05:00|8043.5|8039.7|8045.5|8042.7|8049.5|8046.7|8042.5|8039.7|292
1718788200000|2024-06-19 09:10:00|8046.5|8043.7|8050.5|8047.7|8052.5|8049.2|8042.5|8039.7|402
1718788500000|2024-06-19 09:15:00|8051.5|8048.7|8055.5|8052.7|8057.5|8054.7|8051.5|8047.7|335
1718788800000|2024-06-19 09:20:00|8056.4|8052.6|8057.4|8053.6|8060.4|8057.6|8053.5|8050.7|322
1718789100000|2024-06-19 09:25:00|8057.5|8053.7|8056.4|8053.6|8058.9|8055.6|8053.4|8050.6|189
1718789400000|2024-06-19 09:30:00|8057.4|8054.6|8060.4|8057.6|8061.4|8058.6|8054.4|8051.6|283
1718789700000|2024-06-19 09:35:00|8059.4|8056.6|8057.4|8054.6|8062.4|8059.6|8053.4|8050.6|298
1718790000000|2024-06-19 09:40:00|8058.4|8055.6|8062.4|8059.6|8067.9|8064.6|8058.4|8054.6|670
1718790300000|2024-06-19 09:45:00|8060.4|8057.6|8058.4|8055.6|8061.4|8058.6|8057.4|8054.6|585
1718790600000|2024-06-19 09:50:00|8057.4|8054.6|8056.4|8053.6|8063.4|8060.6|8054.3|8051.5|424
1718790900000|2024-06-19 09:55:00|8056.3|8052.6|8057.3|8054.5|8058.4|8054.6|8050.3|8047.5|512
1718791200000|2024-06-19 10:00:00|8058.3|8055.5|8064.3|8061.5|8067.3|8064.5|8057.3|8055.5|512
1718791500000|2024-06-19 10:05:00|8065.3|8062.5|8063.3|8060.5|8065.3|8062.5|8060.3|8057|253
1718791800000|2024-06-19 10:10:00|8064.3|8061.5|8056.3|8053.5|8064.3|8061.5|8055.3|8052.5|311
1718792100000|2024-06-19 10:15:00|8057.3|8054.5|8064.3|8061.5|8068.3|8065.5|8056.3|8053.5|800
1718792400000|2024-06-19 10:20:00|8065.3|8060.5|8066.3|8063.5|8069.3|8066.5|8064.3|8060.5|347
1718792700000|2024-06-19 10:25:00|8067.3|8065.5|8058.3|8055.5|8068.3|8065.5|8056.3|8053.5|405
1718793000000|2024-06-19 10:30:00|8059.3|8056.5|8058.2|8055.4|8060.2|8057.4|8053.2|8050.4|500
1718793300000|2024-06-19 10:35:00|8059.2|8056.4|8062.2|8059.4|8063.2|8060.4|8056.2|8052.9|272
1718793600000|2024-06-19 10:40:00|8061.2|8058.4|8059.2|8056.4|8062.2|8059.4|8056.2|8052.9|298
1718793900000|2024-06-19 10:45:00|8060.2|8057.4|8067.2|8063.4|8068.2|8065.4|8058.2|8055.4|409
1718794200000|2024-06-19 10:50:00|8068.2|8064.4|8068.2|8065.4|8070.2|8067.4|8063.2|8059.4|468
1718794500000|2024-06-19 10:55:00|8069.2|8066.4|8076.2|8073.4|8077.2|8074.4|8064.2|8061.4|857
1718794800000|2024-06-19 11:00:00|8075.2|8072.4|8075.2|8072.4|8079.2|8076.4|8074.2|8070.9|556
1718795100000|2024-06-19 11:05:00|8074.7|8071.4|8071.2|8068.4|8075.2|8072.4|8071.2|8067.4|288
1718795400000|2024-06-19 11:10:00|8072.2|8069.4|8073.2|8069.4|8076.2|8073.4|8069.2|8066.4|644
1718795700000|2024-06-19 11:15:00|8074.2|8070.4|8075.2|8071.4|8076.2|8073.4|8073.2|8069.4|189
1718796000000|2024-06-19 11:20:00|8074.2|8072.4|8073.2|8070.4|8075.7|8072.4|8070.2|8067.3|233
1718796300000|2024-06-19 11:25:00|8074.2|8071.3|8075.1|8071.3|8076.2|8073.4|8072.1|8069.3|143
1718796600000|2024-06-19 11:30:00|8076.1|8072.3|8080.1|8077.3|8081.1|8078.3|8074.1|8071.3|748
1718796900000|2024-06-19 11:35:00|8081.1|8078.3|8080.1|8077.3|8082.1|8079.3|8077.1|8074.3|507
1718797200000|2024-06-19 11:40:00|8081.1|8078.3|8084.1|8081.3|8084.6|8081.8|8080.1|8077.3|893
1718797500000|2024-06-19 11:45:00|8085.1|8082.3|8082.1|8078.3|8087.1|8084.3|8080.1|8077.3|658
1718797800000|2024-06-19 11:50:00|8081.1|8079.3|8090.1|8087.3|8091.1|8088.3|8080.1|8077.3|658
1718798100000|2024-06-19 11:55:00|8089.1|8086.3|8089.1|8086.3|8090.1|8087.3|8085.1|8082.3|445
1718798400000|2024-06-19 12:00:00|8090.1|8087.3|8084.1|8081.3|8092.1|8089.3|8081.1|8078.3|1265
1718798700000|2024-06-19 12:05:00|8085.1|8082.3|8077.1|8074.3|8085.1|8082.3|8072.1|8068.8|1569
1718799000000|2024-06-19 12:10:00|8078.1|8075.3|8083.1|8080.3|8085.1|8082.3|8078.1|8075.3|873
1718799300000|2024-06-19 12:15:00|8082.1|8079.3|8084.1|8080.3|8086.1|8082.3|8081.1|8078.3|331
1718799600000|2024-06-19 12:20:00|8083.1|8079.3|8086.1|8083.3|8087.1|8084.3|8078.1|8075.3|1391
1718799900000|2024-06-19 12:25:00|8087.1|8084.3|8086.1|8083.3|8089.1|8086.3|8085.1|8082.3|1136
1718800200000|2024-06-19 12:30:00|8085.1|8082.3|8090|8086.2|8090.1|8087.2|8085.1|8082.2|426
1718800500000|2024-06-19 12:35:00|8091|8087.2|8090|8087.2|8093.1|8090.2|8085|8082.2|687
1718800800000|2024-06-19 12:40:00|8089|8086.2|8092|8089.2|8094|8091.2|8088|8085.2|505
1718801100000|2024-06-19 12:45:00|8093|8090.2|8101|8098.2|8104|8101.2|8091|8088.2|1174
1718801400000|2024-06-19 12:50:00|8102|8099.2|8100|8097.2|8105|8102.2|8100|8097.2|782
1718801700000|2024-06-19 12:55:00|8099|8096.2|8106|8103.2|8107|8103.2|8099|8096.2|579
1718802000000|2024-06-19 13:00:00|8107|8104.2|8095|8092.2|8112|8109.2|8092|8089.2|1884
1718802300000|2024-06-19 13:05:00|8096|8093.2|8083|8080.2|8100|8096.3|8080|8077.2|2779
1718802600000|2024-06-19 13:10:00|8084|8079.2|8071|8068.2|8084|8081.2|8070|8067.2|2978
1718802900000|2024-06-19 13:15:00|8072|8069.2|8075|8071.2|8076|8073.2|8064|8060.2|992
1718803200000|2024-06-19 13:20:00|8076|8072.2|8081|8078.2|8087|8084.2|8072|8069.2|754
1718803500000|2024-06-19 13:25:00|8082|8077.7|8078|8075.2|8082|8079.2|8071|8068.2|974
1718803800000|2024-06-19 13:30:00|8079|8076.2|8079|8075.2|8080|8077.2|8073|8069.2|528
1718804100000|2024-06-19 13:35:00|8078|8076.2|8085|8082.2|8089|8086.2|8075|8072.2|703
1718804400000|2024-06-19 13:40:00|8086|8081.2|8086|8082.2|8087|8084.2|8082|8079.2|244
1718804700000|2024-06-19 13:45:00|8085|8083.2|8089.9|8087.1|8096|8093.2|8083|8080.2|1526
1718805000000|2024-06-19 13:50:00|8090|8086.2|8080.9|8078.1|8091|8088.1|8076.9|8073.1|1249
1718805300000|2024-06-19 13:55:00|8079.9|8077.1|8083.9|8081.1|8084.9|8082.1|8077.9|8075.1|405
1718805600000|2024-06-19 14:00:00|8082.9|8080.1|8076.9|8074.1|8082.9|8080.1|8071.9|8069.1|2171
1718805900000|2024-06-19 14:05:00|8077.9|8075.1|8078.9|8076.1|8082.9|8080.1|8071.9|8069.1|478
1718806200000|2024-06-19 14:10:00|8077.9|8075.1|8085.9|8083.1|8091.9|8089.1|8077.9|8075.1|1585
1718806500000|2024-06-19 14:15:00|8084.9|8082.1|8097.9|8095.1|8099.9|8096.1|8084.9|8082.1|1046
1718806800000|2024-06-19 14:20:00|8096.9|8094.1|8095.9|8093.1|8100.9|8098.1|8093.9|8090.1|1058
1718807100000|2024-06-19 14:25:00|8094.9|8092.1|8100.9|8098.1|8100.9|8098.1|8093.9|8091.1|1102
1718807400000|2024-06-19 14:30:00|8101.9|8099.1|8098.9|8096.1|8102.9|8100.1|8096.9|8094.1|1612
1718807700000|2024-06-19 14:35:00|8097.9|8095.1|8091.9|8089.1|8103.3|8100.1|8089.9|8087.1|1018
1718808000000|2024-06-19 14:40:00|8092.9|8090.1|8104.9|8101.1|8108.9|8105.6|8092.9|8090.1|817
1718808300000|2024-06-19 14:45:00|8103.9|8103.1|8109.8|8107|8111.9|8109|8103.9|8101.1|847
1718808600000|2024-06-19 14:50:00|8108.8|8106|8114.8|8112|8115.8|8113|8104.8|8102|833
1718808900000|2024-06-19 14:55:00|8113.8|8111|8108.8|8106|8116.3|8113|8106.8|8103|886
1718809200000|2024-06-19 15:00:00|8109.8|8107|8112.8|8110|8113.8|8111|8108.8|8106|506
1718809500000|2024-06-19 15:05:00|8113.8|8109|8116.8|8114|8117.8|8115|8111.8|8109|845
1718809800000|2024-06-19 15:10:00|8115.8|8113|8110.8|8108|8116.8|8114|8107.8|8105|788
1718810100000|2024-06-19 15:15:00|8109.8|8107|8105.8|8103|8113.8|8111|8103.8|8101|660
1718810400000|2024-06-19 15:20:00|8106.8|8104|8089.8|8087|8106.8|8104|8088.8|8085|1535
1718810700000|2024-06-19 15:25:00|8090.8|8086|8080.8|8078|8093.8|8091|8078.8|8075.5|1667
1718811000000|2024-06-19 15:30:00|8081.8|8079|8084.8|8082|8090.3|8087|8081.3|8078|1231
1718811300000|2024-06-19 15:35:00|8085.8|8083|8077.8|8075|8085.8|8083|8075.8|8073|1396
1718811600000|2024-06-19 15:40:00|8078.8|8076|8079.8|8077|8082.8|8080|8076.8|8074|1159
1718811900000|2024-06-19 15:45:00|8080.8|8078|8075.7|8072.9|8082.8|8080|8074.7|8071.9|459
1718812200000|2024-06-19 15:50:00|8075.8|8071.9|8067.7|8064.9|8077.7|8074.9|8066.7|8063.9|730
1718812500000|2024-06-19 15:55:00|8066.7|8063.9|8054.7|8051.9|8066.7|8063.9|8051.7|8048.9|1346
1718812800000|2024-06-19 16:00:00|8055.7|8052.9|8063.7|8060.9|8066.7|8063.9|8054.7|8051.9|683
1718813100000|2024-06-19 16:05:00|8062.7|8059.9|8069.7|8066.9|8071.7|8068.9|8062.7|8059.9|646
1718813400000|2024-06-19 16:10:00|8070.7|8067.9|8069.7|8066.9|8071.2|8067.9|8066.7|8063.9|320
1718813700000|2024-06-19 16:15:00|8068.7|8065.9|8072.7|8069.9|8076.7|8073.9|8068.7|8065.9|613
1718814000000|2024-06-19 16:20:00|8071.7|8068.9|8057.7|8054.9|8072.7|8069.9|8054.7|8051.9|730
1718814300000|2024-06-19 16:25:00|8058.7|8055.9|8055.7|8052.9|8061.7|8058.9|8053.7|8050.9|423
1718814600000|2024-06-19 16:30:00|8056.7|8053.9|8062.7|8059.9|8063.7|8060.4|8056.2|8052.9|510
1718814900000|2024-06-19 16:35:00|8063.7|8058.9|8056.7|8053.9|8063.7|8060.9|8055.7|8052.9|275
1718815200000|2024-06-19 16:40:00|8057.7|8054.4|8060.7|8056.9|8064.7|8061.9|8054.7|8051.9|398
1718815500000|2024-06-19 16:45:00|8061.2|8057.9|8059.7|8056.9|8061.2|8057.9|8053.7|8050.9|965
1718815800000|2024-06-19 16:50:00|8058.7|8055.9|8055.6|8052.8|8060.7|8057.9|8053.6|8050.8|216
1718816100000|2024-06-19 16:55:00|8056.6|8051.8|8049.6|8046.8|8056.6|8052.8|8049.6|8046.8|528
1718816400000|2024-06-19 17:00:00|8050.6|8047.8|8056.6|8053.8|8060.1|8056.8|8049.6|8046.8|258
1718816700000|2024-06-19 17:05:00|8057.6|8052.8|8063.6|8060.8|8063.6|8060.8|8054.6|8051.8|848
1718817000000|2024-06-19 17:10:00|8064.6|8061.8|8063.6|8060.8|8065.6|8062.8|8062.6|8059.8|220
1718817300000|2024-06-19 17:15:00|8062.6|8059.8|8060.6|8057.8|8063.6|8060.8|8059.6|8056.8|154
1718817600000|2024-06-19 17:20:00|8059.6|8056.8|8065.6|8062.8|8066.6|8062.8|8059.6|8056.8|87
1718817900000|2024-06-19 17:25:00|8066.6|8063.8|8069.6|8065.8|8070.6|8066.8|8064.6|8061.8|200
1718818200000|2024-06-19 17:30:00|8068.6|8064.8|8067.6|8064.8|8069.6|8066.3|8067.6|8064.8|306
1718818500000|2024-06-19 17:35:00|8066.6|8063.8|8067.6|8064.8|8067.6|8064.8|8066.6|8063.8|30
1718818800000|2024-06-19 17:40:00|8068.6|8065.8|8070.5|8067.7|8070.6|8067.7|8068.6|8065.7|154
1718819100000|2024-06-19 17:45:00|8070.6|8067.8|8071.5|8067.7|8071.5|8068.7|8070.5|8067.7|45
1718819400000|2024-06-19 17:50:00|8070.5|8068.7|8063.5|8060.7|8070.5|8068.7|8063.5|8060.7|407
1718819700000|2024-06-19 17:55:00|8064.5|8061.7|8062.5|8059.7|8066.5|8063.7|8062.5|8059.7|49
1718820000000|2024-06-19 18:00:00|8061.5|8058.7|8068.5|8064.7|8068.5|8064.7|8061.5|8058.7|205
1718820300000|2024-06-19 18:05:00|8067.5|8063.7|8067.5|8064.7|8068.5|8064.7|8067|8063.7|50
1718820600000|2024-06-19 18:10:00|8067|8063.7|8064.5|8060.7|8067.5|8064.7|8063.5|8060.7|270
1718820900000|2024-06-19 18:15:00|8065|8061.7|8065.5|8062.7|8066.5|8063.7|8064.5|8060.7|49
1718821200000|2024-06-19 18:20:00|8066.5|8061.7|8066.5|8062.7|8066.5|8062.7|8065.5|8061.7|321
1718821500000|2024-06-19 18:25:00|8067.5|8064.7|8066.5|8063.7|8068.5|8064.7|8065.4|8061.6|144
1718834400000|2024-06-19 22:00:00|8061.5|8057.7|8063|8060.2|8068|8065.2|8058.5|8052.2|564
1718834700000|2024-06-19 22:05:00|8062|8059.2|8057|8054.2|8063|8059.2|8057|8054.2|99
1718835000000|2024-06-19 22:10:00|8056|8053.2|8056|8053.2|8056|8053.2|8055|8052.2|63
1718835300000|2024-06-19 22:15:00|8054|8052.2|8054|8051.2|8054|8053.2|8054|8051.2|34
1718835600000|2024-06-19 22:20:00|8055|8052.2|8053|8050.2|8056|8052.2|8053|8050.2|271
1718835900000|2024-06-19 22:25:00|8054|8051.2|8055|8052.2|8055|8052.2|8054|8051.2|35
1718836200000|2024-06-19 22:30:00|8054|8051.2|8054|8051.2|8055|8052.2|8054|8051.2|21
1718836500000|2024-06-19 22:35:00|8055|8052.2|8055.9|8053.1|8055.9|8053.1|8054.9|8052.1|15
1718836800000|2024-06-19 22:40:00|8054.9|8052.1|8055.9|8052.1|8055.9|8053.1|8054.9|8052.1|16
1718837100000|2024-06-19 22:45:00||8053.1||8053.1||8053.1||8052.1|15
1718837400000|2024-06-19 22:50:00|||||||||103
1718837700000|2024-06-19 22:55:00|8054.9|8052.1|8054.9|8051.1|8055.9|8052.1|8054.9|8051.1|23
1718838000000|2024-06-19 23:00:00|8053.9|8050.1|8054.9|8052.1|8054.9|8052.1|8051.9|8049.1|112
1718838300000|2024-06-19 23:05:00|8052.9|8050.1|8054.9|8052.1|8054.9|8052.1|8052.9|8050.1|384
1718838600000|2024-06-19 23:10:00|8055.9|8051.1|8055.9|8052.1|8055.9|8053.1|8055.9|8051.1|34
1718838900000|2024-06-19 23:15:00|8054.9|8053.1|8055.9|8052.1|8055.9|8053.1|8054.9|8052.1|14
1718839200000|2024-06-19 23:20:00|8054.9|8053.1|8055.9|8052.1|8055.9|8053.1|8054.9|8051.6|6
1718839500000|2024-06-19 23:25:00||8053.1||8052.1||8053.1||8052.1|12
1718839800000|2024-06-19 23:30:00|8056.9|8053.1|8059.9|8056.1|8059.9|8056.1|8056.9|8053.1|34
1718840100000|2024-06-19 23:35:00|8058.9|8056|8057.8|8055|8059.8|8057|8056.8|8053.5|343
1718840400000|2024-06-19 23:40:00|8056.8|8054|8065.8|8063|8065.8|8063|8056.8|8054|467
1718840700000|2024-06-19 23:45:00|8064.8|8062|8062.8|8060|8065.8|8063|8062.3|8059|424
1718841000000|2024-06-19 23:50:00|8063.8|8059|8061.8|8059|8063.8|8061|8060.8|8057.5|249
1718841300000|2024-06-19 23:55:00|8061.3|8058|8060.8|8058|8062.8|8060|8060.8|8058|160
1718841600000|2024-06-20 00:00:00|8061.8|8059|8055.8|8053|8065.8|8063|8053.8|8051|1019
1718841900000|2024-06-20 00:05:00|8056.8|8054|8057.8|8054|8060.3|8057|8055.8|8053|291
1718842200000|2024-06-20 00:10:00|8056.8|8055|8055.8|8053|8057.8|8055|8054.8|8052|325
1718842500000|2024-06-20 00:15:00|8056.8|8054|8061.8|8058|8061.8|8059|8056.8|8054|91
1718842800000|2024-06-20 00:20:00|8060.8|8059|8055.8|8053|8061.8|8059|8055.8|8053|739
1718843100000|2024-06-20 00:25:00|8056.8|8052.5|8052.8|8049|8057.3|8054|8051.8|8049|106
1718843400000|2024-06-20 00:30:00|8053.8|8050|8056.8|8054|8058.8|8055|8052.8|8050|78
1718843700000|2024-06-20 00:35:00|8057.8|8055|8057.8|8055|8058.8|8056|8057.8|8054|31
1718844000000|2024-06-20 00:40:00|8056.8|8054|8056.8|8054|8057.8|8055|8055.8|8053|39
1718844300000|2024-06-20 00:45:00|8056.7|8053.9|8054.7|8051.9|8058.7|8055.9|8054.7|8051.9|55
1718844600000|2024-06-20 00:50:00|8056.7|8052.9|8050.7|8046.9|8059.7|8056.9|8049.7|8046.9|307
1718844900000|2024-06-20 00:55:00|8049.7|8045.9|8049.7|8046.9|8050.7|8046.9|8045.7|8042.9|1092
1718845200000|2024-06-20 01:00:00|8050.7|8047.9|8059.7|8056.9|8060.7|8057.9|8047.7|8044.9|1534
1718845500000|2024-06-20 01:05:00|8060.7|8055.9|8054.7|8050.9|8060.7|8057.9|8053.7|8050.9|131
1718845800000|2024-06-20 01:10:00|8053.7|8049.9|8050.7|8046.9|8055.7|8052.9|8047.7|8044.9|521
1718846100000|2024-06-20 01:15:00|8051.7|8047.9|8048.7|8045.9|8052.7|8049.9|8047.7|8044.9|145
1718846400000|2024-06-20 01:20:00|8047.7|8044.9|8051.7|8048.9|8052.7|8049.9|8047.7|8044.9|121
1718846700000|2024-06-20 01:25:00|8050.7|8047.9|8047.7|8043.9|8051.7|8048.9|8045.7|8042.4|219
1718847000000|2024-06-20 01:30:00|8046.7|8044.9|8056.7|8053.9|8056.7|8053.9|8045.7|8042.9|198
1718847300000|2024-06-20 01:35:00|8057.7|8054.9|8054.7|8051.9|8058.2|8054.9|8054.7|8050.9|142
1718847600000|2024-06-20 01:40:00|8055.7|8050.9|8050.7|8047.9|8056.7|8053.9|8050.7|8047.4|108
1718847900000|2024-06-20 01:45:00|8051.7|8048.9|8050.7|8047.9|8053.7|8050.9|8048.7|8045.9|82
1718848200000|2024-06-20 01:50:00|8051.7|8048.9|8055.6|8052.8|8057.6|8054.8|8051.7|8047.9|71
1718848500000|2024-06-20 01:55:00|8054.7|8051.8|8050.6|8047.8|8056.6|8052.9|8050.6|8047.8|79
1718848800000|2024-06-20 02:00:00|8051.6|8048.8|8050.6|8047.8|8052.6|8049.8|8049.6|8046.8|365
1718849100000|2024-06-20 02:05:00|8051.6|8048.8|8056.6|8053.8|8057.6|8054.8|8051.6|8047.8|113
1718849400000|2024-06-20 02:10:00|8055.6|8052.8|8053.6|8049.8|8056.6|8053.8|8052.6|8049.8|39
1718849700000|2024-06-20 02:15:00|8052.6|8048.8|8053.6|8050.8|8054.6|8050.8|8051.6|8048.8|39
1718850000000|2024-06-20 02:20:00|8054.6|8051.8|8053.6|8050.8|8054.6|8051.8|8052.6|8049.8|25
1718850300000|2024-06-20 02:25:00|8052.6|8049.8|8053.6|8049.8|8053.6|8050.8|8052.6|8049.8|26
1718850600000|2024-06-20 02:30:00|8052.6|8050.8|8052.6|8049.8|8054.6|8051.8|8052.6|8049.8|48
1718850900000|2024-06-20 02:35:00|8051.6|8048.8|8054.6|8051.8|8055.6|8052.8|8051.6|8048.8|355
1718851200000|2024-06-20 02:40:00|8055.6|8052.8|8059.6|8056.8|8061.6|8058.8|8054.6|8051.8|170
1718851500000|2024-06-20 02:45:00|8058.6|8055.8|8057.6|8054.8|8060.6|8057.8|8057.6|8054.8|87
1718851800000|2024-06-20 02:50:00|8056.6|8053.8|8058.6|8055.8|8059.6|8056.8|8055.6|8052.8|89
1718852100000|2024-06-20 02:55:00|8059.6|8056.8|8059.5|8056.7|8060.6|8057.8|8058.5|8054.7|79
1718852400000|2024-06-20 03:00:00|8059.6|8056.8|8056.5|8053.7|8060.5|8057.7|8056.5|8053.2|158
1718852700000|2024-06-20 03:05:00|8055.5|8052.7|8051.5|8048.7|8055.5|8052.7|8050.5|8047.7|160
1718853000000|2024-06-20 03:10:00|8052.5|8049.7|8053.5|8050.7|8054.5|8051.7|8051.5|8048.7|42
1718853300000|2024-06-20 03:15:00|8054.5|8051.7|8055.5|8051.7|8055.5|8052.7|8053.5|8050.7|48
1718853600000|2024-06-20 03:20:00|8054.5|8050.7|8051.5|8048.7|8054.5|8051.7|8050.5|8047.7|76
1718853900000|2024-06-20 03:25:00|8052.5|8049.7|8053.5|8050.7|8054.5|8051.7|8050.5|8047.7|37
1718854200000|2024-06-20 03:30:00|8052.5|8049.7|8052.5|8048.7|8052.5|8050.7|8051.5|8047.7|25
1718854500000|2024-06-20 03:35:00|8051.5|8049.2|8052.5|8048.7|8052.5|8049.7|8051.5|8048.7|14
1718854800000|2024-06-20 03:40:00|8051.5|8049.7|8048.5|8045.7|8051.5|8049.7|8048.5|8045.7|43
1718855100000|2024-06-20 03:45:00|8049.5|8046.7|8048.5|8044.7|8049.5|8046.7|8048.5|8044.7|32
1718855400000|2024-06-20 03:50:00|8049.5|8045.7|8049.5|8046.7|8049.5|8046.7|8048.5|8045.7|21
1718855700000|2024-06-20 03:55:00|8050.5|8047.2|8049.5|8046.7|8050.5|8047.2|8048.5|8045.7|104
1718856000000|2024-06-20 04:00:00|8050.5|8045.7|8047.5|8044.7|8051.5|8047.7|8047.5|8044.7|41
1718856300000|2024-06-20 04:05:00|8048.5|8045.7|8049.4|8046.6|8050.5|8047.7|8047.5|8045.2|107
1718856600000|2024-06-20 04:10:00|8049.5|8046.7|8049.4|8046.6|8050.4|8047.6|8049.4|8046.6|25
1718856900000|2024-06-20 04:15:00|8050.4|8047.6|8050.4|8046.6|8051.4|8048.6|8049.4|8046.6|34
1718857200000|2024-06-20 04:20:00|8049.4|8047.6|8052.4|8049.6|8052.4|8049.6|8049.4|8047.6|23
1718857500000|2024-06-20 04:25:00|8051.4|8048.6|8057.4|8054.6|8058.4|8055.6|8051.4|8048.6|210
1718857800000|2024-06-20 04:30:00|8058.4|8055.6|8054.4|8050.6|8058.4|8055.6|8054.4|8050.6|68
1718858100000|2024-06-20 04:35:00|8053.4|8051.6|8056.4|8053.6|8057.4|8054.6|8053.4|8050.6|44
1718858400000|2024-06-20 04:40:00|8057.4|8054.6|8055.4|8051.6|8057.4|8054.6|8054.4|8051.6|41
1718858700000|2024-06-20 04:45:00|8054.4|8050.6|8052.4|8049.6|8055.4|8050.6|8051.4|8048.6|46
1718859000000|2024-06-20 04:50:00|8053.4|8050.6|8053.4|8050.6|8053.4|8050.6|8051.4|8048.6|32
1718859300000|2024-06-20 04:55:00|8054.4|8051.6|8054.4|8050.6|8055.4|8052.6|8053.4|8050.6|35
1718859600000|2024-06-20 05:00:00|8055.4|8051.6|8057.4|8054.6|8058.4|8055.6|8054.4|8050.6|59
1718859900000|2024-06-20 05:05:00|8056.4|8053.6|8053.4|8050.6|8057.4|8053.6|8052.4|8049.6|50
1718860200000|2024-06-20 05:10:00|8052.4|8049.6|8051.4|8048.6|8053.4|8050.6|8050.4|8047.6|107
1718860500000|2024-06-20 05:15:00|8050.4|8047.6|8049.3|8046.5|8050.8|8047.6|8047.4|8044.1|79
1718860800000|2024-06-20 05:20:00|8048.4|8045.5|8050.3|8047.5|8050.3|8047.5|8048.3|8045.5|68
1718861100000|2024-06-20 05:25:00|8049.3|8046.5|8054.3|8051.5|8056.3|8053.5|8049.3|8046.5|131
1718861400000|2024-06-20 05:30:00|8055.3|8052.5|8056.3|8053.5|8059.8|8056.5|8054.8|8052|136
1718861700000|2024-06-20 05:35:00|8055.3|8052.5|8055.3|8052.5|8057.3|8054.5|8053.3|8050.5|62
1718862000000|2024-06-20 05:40:00|8056.3|8053.5|8059.3|8056.5|8060.3|8057.5|8054.3|8051.5|118
1718862300000|2024-06-20 05:45:00|8058.3|8055.5|8056.3|8053.5|8059.8|8056.5|8055.3|8052.5|56
1718862600000|2024-06-20 05:50:00|8057.3|8054.5|8053.3|8050.5|8057.3|8054.5|8053.3|8050.5|44
1718862900000|2024-06-20 05:55:00|8052.3|8049.5|8053.3|8049.5|8055.3|8052.5|8052.3|8049.5|63
1718863200000|2024-06-20 06:00:00|8052.3|8050.5|8054.3|8050.5|8056.3|8052.5|8052.3|8048.5|107
1718863500000|2024-06-20 06:05:00|8053.3|8051.5|8052.3|8049.5|8056.3|8052.5|8052.3|8049|104
1718863800000|2024-06-20 06:10:00|8053.3|8050.5|8050.3|8047.5|8054.8|8051.5|8050.3|8047.5|106
1718864100000|2024-06-20 06:15:00|8051.3|8048.5|8046.3|8043.5|8052.3|8049.5|8043.3|8040.5|389
1718864400000|2024-06-20 06:20:00|8047.3|8042.5|8054.2|8051.4|8056.3|8053.4|8047.3|8042.5|301
1718864700000|2024-06-20 06:25:00|8055.2|8051.5|8057.2|8054.4|8059.7|8056.4|8054.2|8051.4|161
1718865000000|2024-06-20 06:30:00|8056.2|8053.4|8056.2|8052.4|8056.7|8053.4|8053.2|8049.4|106
1718865300000|2024-06-20 06:35:00|8057.2|8053.4|8057.2|8054.4|8060.2|8057.4|8056.2|8053.4|202
1718865600000|2024-06-20 06:40:00|8056.2|8053.4|8055.2|8052.4|8059.2|8056.4|8055.2|8052.4|86
1718865900000|2024-06-20 06:45:00|8054.2|8051.4|8060.2|8057.4|8061.2|8058.4|8054.2|8051.4|161
1718866200000|2024-06-20 06:50:00|8061.2|8058.4|8061.2|8058.4|8063.2|8060.4|8059.2|8056.4|119
1718866500000|2024-06-20 06:55:00|8062.2|8059.4|8060.2|8057.4|8062.2|8059.4|8059.2|8056.4|113
1718866800000|2024-06-20 07:00:00|8061.2|8056.9|8063.2|8060.4|8067.2|8063.4|8060.7|8056.9|585
1718867100000|2024-06-20 07:05:00|8062.2|8059.4|8061.2|8057.4|8064.7|8061.4|8056.2|8053.4|447
1718867400000|2024-06-20 07:10:00|8060.2|8058.4|8064.2|8061.4|8068.2|8065.4|8059.2|8056.4|447
1718867700000|2024-06-20 07:15:00|8063.2|8060.4|8064.2|8061.4|8067.2|8063.4|8061.2|8057.4|348
1718868000000|2024-06-20 07:20:00|8063.2|8060.4|8064.2|8061.4|8069.6|8066.4|8063.2|8060.4|339
1718868300000|2024-06-20 07:25:00|8064.1|8061.3|8062.1|8059.3|8066.2|8062.4|8060.1|8057.3|390
1718868600000|2024-06-20 07:30:00|8063.1|8060.3|8056.1|8053.3|8067.1|8064.3|8055.1|8052.3|585
1718868900000|2024-06-20 07:35:00|8057.1|8054.3|8048.1|8045.3|8058.1|8055.3|8047.1|8044.3|860
1718869200000|2024-06-20 07:40:00|8049.1|8044.3|8050.1|8047.3|8056.1|8053.3|8047.1|8043.3|636
1718869500000|2024-06-20 07:45:00|8051.1|8048.3|8042.1|8039.3|8051.1|8048.3|8041.1|8038.3|691
1718869800000|2024-06-20 07:50:00|8043.1|8040.3|8048.1|8045.3|8052.1|8049.3|8042.1|8039.3|415
1718870100000|2024-06-20 07:55:00|8047.1|8044.3|8054.1|8050.3|8054.1|8051.3|8046.1|8042.8|347
1718870400000|2024-06-20 08:00:00|8053.1|8051.3|8058.1|8055.3|8066.1|8063.3|8053.1|8051.3|759
1718870700000|2024-06-20 08:05:00|8059.1|8056.3|8056.1|8052.3|8060.1|8057.3|8050.1|8047.3|540
1718871000000|2024-06-20 08:10:00|8055.1|8053.3|8063.1|8059.3|8064.1|8060.3|8055.1|8052.3|384
1718871300000|2024-06-20 08:15:00|8062.1|8060.3|8064.1|8061.3|8067.1|8064.3|8055.1|8052.3|462
1718871600000|2024-06-20 08:20:00|8063.1|8060.3|8067|8064.2|8074|8071.2|8061.1|8058.3|946
1718871900000|2024-06-20 08:25:00|8067.1|8064.3|8058.1|8054.3|8070|8067.2|8058.1|8054.3|825
1718872200000|2024-06-20 08:30:00|8058|8055.2|8076|8073.2|8079|8075.7|8057|8054.2|989
1718872500000|2024-06-20 08:35:00|8077|8074.2|8076|8073.2|8084|8081.2|8074|8071.2|623
1718872800000|2024-06-20 08:40:00|8075|8072.2|8079|8076.2|8080|8076.2|8071|8068.2|400
1718873100000|2024-06-20 08:45:00|8080|8076.7|8080|8077.2|8081|8078.2|8075|8071.2|329
1718873400000|2024-06-20 08:50:00|8079|8076.2|8084|8081.2|8086|8083.2|8079|8076.2|401
1718873700000|2024-06-20 08:55:00|8085|8082.2|8069|8066.2|8086|8083.2|8066|8063.2|1005
1718874000000|2024-06-20 09:00:00|8068|8065.2|8071|8068.2|8074|8071.2|8061|8058.2|745
1718874300000|2024-06-20 09:05:00|8070|8067.2|8057|8054.2|8070|8067.2|8055|8052.2|780
1718874600000|2024-06-20 09:10:00|8056|8053.2|8063|8059.2|8064|8061.2|8055|8052.2|464
1718874900000|2024-06-20 09:15:00|8062|8060.2|8066|8063.2|8072|8069.2|8062|8059.2|611
1718875200000|2024-06-20 09:20:00|8065|8062.2|8069|8065.2|8071|8068.2|8063|8060.2|292
1718875500000|2024-06-20 09:25:00|8068|8066.2|8061|8058.2|8069|8066.2|8060|8057.2|440
1718875800000|2024-06-20 09:30:00|8062|8059.2|8071|8067.2|8072|8069.2|8061.5|8058.7|472
1718876100000|2024-06-20 09:35:00|8070.9|8068.1|8079.9|8076.1|8080|8077.1|8070.9|8068.1|541
1718876400000|2024-06-20 09:40:00|8078.9|8077.1|8077.9|8075.1|8080.9|8078.1|8072.9|8070.1|405
1718876700000|2024-06-20 09:45:00|8078.9|8076.1|8074.9|8072.1|8080.9|8078.1|8069.9|8067.1|534
1718877000000|2024-06-20 09:50:00|8073.9|8071.1|8073.9|8071.1|8077.9|8075.1|8070.9|8068.1|347
1718877300000|2024-06-20 09:55:00|8074.9|8070.1|8068.9|8066.1|8074.9|8072.1|8066.9|8064.1|238
1718877600000|2024-06-20 10:00:00|8067.9|8065.1|8071.9|8069.1|8077.9|8075.1|8066.9|8064.1|478
1718877900000|2024-06-20 10:05:00|8072.9|8069.6|8069.9|8067.1|8074.9|8072.1|8069.9|8067.1|219
1718878200000|2024-06-20 10:10:00|8070.9|8068.1|8070.9|8067.1|8075.9|8073.1|8069.9|8067.1|224
1718878500000|2024-06-20 10:15:00|8071.9|8068.1|8072.9|8070.1|8078.9|8076.1|8068.9|8066.1|290
1718878800000|2024-06-20 10:20:00|8073.9|8071.1|8071.9|8069.1|8073.9|8071.1|8068.9|8066.1|139
1718879100000|2024-06-20 10:25:00|8072.9|8069.6|8070.9|8068.1|8072.9|8070.1|8065.9|8063.1|223
1718879400000|2024-06-20 10:30:00|8071.9|8069.1|8076.9|8074.1|8077.9|8074.1|8070.9|8068.1|354
1718879700000|2024-06-20 10:35:00|8077.8|8074|8073.8|8071|8079.9|8077.1|8072.9|8070|239
1718880000000|2024-06-20 10:40:00|8074.8|8072|8072.8|8070|8075.8|8073|8068.8|8066|280
1718880300000|2024-06-20 10:45:00|8071.8|8069|8075.8|8073|8080.8|8077|8067.8|8065|488
1718880600000|2024-06-20 10:50:00|8076.8|8074|8071.8|8069|8078.8|8076|8071.8|8069|390
1718880900000|2024-06-20 10:55:00|8072.8|8070|8074.8|8072|8077.8|8075|8071.8|8069|114
1718881200000|2024-06-20 11:00:00|8075.8|8071|8073.8|8071|8079.8|8077|8072.8|8070|281
1718881500000|2024-06-20 11:05:00|8072.8|8070|8072.8|8070|8076.8|8074|8071.8|8069|172
1718881800000|2024-06-20 11:10:00|8071.8|8069|8078.8|8075|8081.8|8078.5|8069.8|8066|455
1718882100000|2024-06-20 11:15:00|8077.8|8076|8080.8|8078|8082.8|8080|8076.8|8074|170
1718882400000|2024-06-20 11:20:00|8081.7|8078.9|8076.8|8074|8086.8|8084|8072.8|8070|725
1718882700000|2024-06-20 11:25:00|8077.8|8073|8077.8|8075|8081.8|8078|8075.8|8072|212
1718883000000|2024-06-20 11:30:00|8078.8|8075.9|8080.7|8076.9|8085.8|8082.9|8077.3|8074|469
1718883300000|2024-06-20 11:35:00|8079.7|8077.9|8078.7|8075.9|8080.7|8077.9|8074.8|8072|275
1718883600000|2024-06-20 11:40:00|8079.7|8076.4|8079.7|8076.9|8080.7|8077.9|8076.7|8073.9|272
1718883900000|2024-06-20 11:45:00|8078.7|8075.9|8083.7|8080.9|8083.7|8080.9|8077.7|8074.9|248
1718884200000|2024-06-20 11:50:00|8082.7|8079.9|8080.7|8077.9|8084.7|8081.9|8079.7|8076.9|275
1718884500000|2024-06-20 11:55:00|8081.7|8078.9|8087.7|8084.9|8089.7|8086.9|8079.7|8076.9|672
1718884800000|2024-06-20 12:00:00|8086.7|8083.9|8082.7|8079.9|8092.7|8089.9|8082.7|8079.9|658
1718885100000|2024-06-20 12:05:00|8083.7|8078.9|8076.7|8073.9|8083.7|8080.9|8064.7|8061.9|2179
1718885400000|2024-06-20 12:10:00|8077.7|8074.9|8074.7|8071.9|8078.7|8075.9|8070.7|8067.9|674
1718885700000|2024-06-20 12:15:00|8074.2|8070.9|8079.7|8076.9|8083.7|8080.9|8072.7|8068.9|1078
1718886000000|2024-06-20 12:20:00|8078.7|8075.9|8078.7|8075.9|8080.7|8077.9|8072.7|8069.9|564
1718886300000|2024-06-20 12:25:00|8077.7|8074.9|8080.7|8076.9|8083.7|8080.9|8074.7|8071.9|582
1718886600000|2024-06-20 12:30:00|8079.7|8077.9|8076.7|8072.9|8081.7|8078.9|8075.7|8072.4|556
1718886900000|2024-06-20 12:35:00|8075.7|8073.9|8080.7|8077.9|8083.7|8080.9|8075.7|8072.9|1322
1718887200000|2024-06-20 12:40:00|8079.7|8076.9|8090.6|8087.8|8091.6|8087.8|8079.7|8076.9|3773
1718887500000|2024-06-20 12:45:00|8091.6|8088.8|8094.6|8091.8|8095.6|8092.8|8088.6|8085.8|988
1718887800000|2024-06-20 12:50:00|8095.6|8092.8|8104.6|8101.8|8104.6|8101.8|8093.6|8090.3|1765
1718888100000|2024-06-20 12:55:00|8103.6|8100.8|8106.6|8103.8|8108.6|8105.8|8102.6|8099.8|4456
1718888400000|2024-06-20 13:00:00|8107.6|8104.8|8119.5|8116.7|8125.6|8122.7|8101.6|8098.3|7781
1718888700000|2024-06-20 13:05:00|8118.5|8115.7|8124.5|8121.7|8126.6|8123.8|8110.6|8106.8|3005
1718889000000|2024-06-20 13:10:00|8125.5|8122.7|8124.5|8121.7|8125.5|8122.7|8115.6|8112.7|956
1718889300000|2024-06-20 13:15:00|8123.6|8120.8|8131.5|8128.7|8132.5|8129.7|8119.5|8116.7|2824
1718889600000|2024-06-20 13:20:00|8130.5|8127.7|8135.5|8132.7|8136.5|8133.7|8125|8121.7|1741
1718889900000|2024-06-20 13:25:00|8134.5|8131.7|8129.5|8126.7|8135.5|8132.7|8125.5|8122.7|1348
1718890200000|2024-06-20 13:30:00|8128.5|8125.7|8119.5|8116.7|8131.5|8128.7|8113.5|8110.7|3039
1718890500000|2024-06-20 13:35:00|8118.5|8115.7|8120.5|8117.7|8122.5|8119.7|8109.5|8106.7|3340
1718890800000|2024-06-20 13:40:00|8121.5|8118.7|8133.5|8130.7|8136.5|8133.7|8119.5|8116.7|2406
1718891100000|2024-06-20 13:45:00|8134.5|8131.7|8133.5|8130.7|8135.5|8132.7|8124.5|8121.7|2055
1718891400000|2024-06-20 13:50:00|8133|8129.7|8131.4|8128.6|8137.5|8134.7|8127.4|8124.6|1180
1718891700000|2024-06-20 13:55:00|8132.4|8128.7|8124.4|8121.6|8134.5|8130.7|8119.5|8116.7|1795
1718892000000|2024-06-20 14:00:00|8124.5|8120.7|8128.4|8125.6|8134.4|8131.6|8123.4|8120.6|2117
1718892300000|2024-06-20 14:05:00|8129.4|8125.1|8134.4|8131.6|8138.4|8135.6|8128.4|8125.1|1931
1718892600000|2024-06-20 14:10:00|8133.4|8130.6|8131.4|8128.6|8136.4|8133.6|8123.4|8120.6|2016
1718892900000|2024-06-20 14:15:00|8130.4|8127.6|8126.4|8123.6|8134.4|8131.6|8123.4|8120.6|3206
1718893200000|2024-06-20 14:20:00|8127.4|8124.6|8130.4|8126.6|8131.4|8128.6|8122.4|8119.6|1980
1718893500000|2024-06-20 14:25:00|8129.4|8125.6|8129.4|8126.6|8132.4|8129.6|8123.4|8120.6|2120
1718893800000|2024-06-20 14:30:00|8130.4|8127.6|8133.4|8130.6|8139.4|8136.5|8128.4|8125.6|1929
1718894100000|2024-06-20 14:35:00|8132.4|8129.6|8126.4|8122.6|8133.4|8130.6|8114.4|8111.6|2004
1718894400000|2024-06-20 14:40:00|8127.4|8123.6|8121.4|8117.6|8127.4|8124.6|8116.3|8113.5|1185
1718894700000|2024-06-20 14:45:00|8121.3|8117.5|8123.3|8120.5|8127.3|8124.5|8116.4|8113.6|2425
1718895000000|2024-06-20 14:50:00|8124.3|8121.5|8116.3|8113.5|8126.3|8123.5|8115.3|8112.5|2872
1718895300000|2024-06-20 14:55:00|8115.4|8112.6|8120.3|8116.5|8128.3|8125.5|8115.3|8112.5|1524
1718895600000|2024-06-20 15:00:00|8143.9|8117.5|8128.3|8124.5|8148.3|8144.5|8122.3|8114.5|5996
1718895900000|2024-06-20 15:05:00|8127.3|8125|8144.3|8141.5|8151.3|8148.5|8126.3|8123|3338
1718896200000|2024-06-20 15:10:00|8143.3|8140.5|8138.3|8135.5|8146.3|8143.5|8137.3|8133.5|1501
1718896500000|2024-06-20 15:15:00|8137.3|8134.5|8126.3|8123.5|8140.3|8137.5|8107.3|8104.5|4950
1718896800000|2024-06-20 15:20:00|8125.3|8122.5|8098.3|8094.5|8127.3|8124.5|8095.3|8092.5|3108
1718897100000|2024-06-20 15:25:00|8097.3|8095.5|8089.3|8086.5|8101.3|8098.5|8085.3|8082.5|4479
1718897400000|2024-06-20 15:30:00|8088.3|8085.5|8098.3|8095.5|8099.3|8096.5|8084.3|8081.5|2259
1718897700000|2024-06-20 15:35:00|8097.3|8094.5|8101.3|8097.5|8110.3|8107.5|8096.3|8093.5|2177
1718898000000|2024-06-20 15:40:00|8103.3|8098.5|8091.3|8088.5|8103.3|8099.5|8088.3|8085.5|2370
1718898300000|2024-06-20 15:45:00|8092.3|8089|8098.3|8095.5|8108.3|8105.5|8091.3|8087.5|1754
1718898600000|2024-06-20 15:50:00|8099.3|8096.5|8094.3|8090.5|8101.3|8098.5|8088.3|8085.5|2564
1718898900000|2024-06-20 15:55:00|8093.3|8089.5|8092.3|8089.5|8099.3|8096|8091.3|8088|1510
1718899200000|2024-06-20 16:00:00|8091.3|8088.5|8090.3|8087.5|8095.3|8092.5|8083.3|8080.5|1717
1718899500000|2024-06-20 16:05:00|8091.3|8087|8088.3|8085.5|8093.3|8090.5|8083.8|8080.5|1612
1718899800000|2024-06-20 16:10:00|8089.3|8086.5|8091.3|8088.5|8096.3|8093.5|8086.3|8083.5|1208
1718900100000|2024-06-20 16:15:00|8092.3|8088.4|8107.2|8104.4|8108.2|8105.4|8090.2|8086.5|1360
1718900400000|2024-06-20 16:20:00|8108.2|8105.4|8087.3|8083.5|8108.2|8105.4|8085.3|8082.5|2532
1718900700000|2024-06-20 16:25:00|8086.2|8083.4|8094.2|8091.4|8097.2|8094.4|8086.2|8083.4|1094
1718901000000|2024-06-20 16:30:00|8095.2|8092.4|8104.2|8101.4|8105.7|8102.4|8095.2|8092.4|2124
1718901300000|2024-06-20 16:35:00|8105.2|8102.4|8099.2|8096.4|8105.2|8102.4|8093.2|8090.4|1000
1718901600000|2024-06-20 16:40:00|8098.2|8095.4|8108.2|8105.4|8108.2|8105.4|8098.2|8095.4|1621
1718901900000|2024-06-20 16:45:00|8108.1|8105.3|8112.2|8109.4|8113.2|8110.4|8101.2|8098.4|1426
1718902200000|2024-06-20 16:50:00|8112.1|8109.3|8115.1|8112.3|8115.1|8112.3|8105.2|8102.4|1254
1718902500000|2024-06-20 16:55:00|8115.2|8112.4|8120.1|8117.3|8121.1|8118.3|8111.1|8108.3|2890
1718902800000|2024-06-20 17:00:00|8119.1|8116.3|8115.1|8112.3|8122.1|8119.3|8112.1|8109.3|3039
1718903100000|2024-06-20 17:05:00|8114.1|8111.3|8125|8122.2|8127|8124.2|8113.1|8110.3|3408
1718903400000|2024-06-20 17:10:00|8124.1|8121.3|8136|8133.2|8136|8133.2|8124|8120.8|3796
1718903700000|2024-06-20 17:15:00|8137|8134.2|8130|8127.2|8137|8134.2|8125|8122.2|1592
1718904000000|2024-06-20 17:20:00|8129|8126.2|8130|8127.2|8133|8130.2|8128|8125.2|2127
1718904300000|2024-06-20 17:25:00|8129.5|8126.2|8126|8123.2|8130|8127.2|8123|8120.2|1575
1718904600000|2024-06-20 17:30:00|8127|8124.2|8127|8124.2|8129|8125.7|8123|8120.2|1223
1718904900000|2024-06-20 17:35:00|8128|8125.2|8128|8125.2|8135|8132.2|8127|8124.2|1150
1718905200000|2024-06-20 17:40:00|8129|8126.2|8124|8120.2|8129|8126.2|8120|8117.2|1087
1718905500000|2024-06-20 17:45:00|8125|8122.2|8126|8123.2|8127|8124.2|8121|8118.2|827
1718905800000|2024-06-20 17:50:00|8124.9|8122.1|8118|8115.2|8125.9|8123.1|8118|8115.1|1165
1718906100000|2024-06-20 17:55:00|8118.9|8116.1|8122.9|8120.1|8123.9|8121.1|8116.9|8114.1|2591
1718906400000|2024-06-20 18:00:00|8123.9|8121.1|8111.9|8109.1|8123.9|8121.1|8110.9|8108.1|1896
1718906700000|2024-06-20 18:05:00|8110.9|8108.1|8109.9|8107.1|8119.9|8117.1|8108.9|8106.1|2616
1718907000000|2024-06-20 18:10:00|8110.9|8108.1|8109.9|8107.1|8111.4|8108.1|8106.9|8103.6|1575
1718907300000|2024-06-20 18:15:00|8108.9|8106.1|8109.9|8107.1|8112.9|8110.1|8105.9|8103.1|2005
1718907600000|2024-06-20 18:20:00|8110.9|8106.1|8117.9|8115.1|8118.9|8116.1|8106.9|8104.1|2815
1718907900000|2024-06-20 18:25:00|8118.9|8116.1|8130.9|8128.1|8132.9|8130.1|8116.9|8114.1|6686
1718908200000|2024-06-20 18:30:00|8129.9|8127.1|8142.8|8140|8142.8|8140|8128.9|8126.1|2220
1718908500000|2024-06-20 18:35:00|8141.9|8139.1|8138.9|8136.1|8143.8|8141|8137.8|8135|751
1718908800000|2024-06-20 18:40:00|8138.8|8136|8140.8|8138|8140.8|8138|8136.9|8134|797
1718909100000|2024-06-20 18:45:00|8141.8|8139|8142.8|8140|8144.8|8142|8140.8|8137|1590
1718909400000|2024-06-20 18:50:00|8143.8|8141|8145.8|8143|8145.8|8143|8142.8|8140|1130
1718909700000|2024-06-20 18:55:00|8144.8|8142|8145.8|8143|8146.8|8144|8142.8|8140|649
1718910000000|2024-06-20 19:00:00|8146.8|8144|8147.7|8144.9|8147.7|8144.9|8143.8|8141|1732
1718910300000|2024-06-20 19:05:00|8146.7|8143.9|8147.7|8144.9|8147.7|8144.9|8144.7|8141.9|552
1718910600000|2024-06-20 19:10:00|8146.7|8143.9|8148.7|8145.9|8149.7|8146.9|8146.7|8143.9|614
1718910900000|2024-06-20 19:15:00|8149.7|8146.9|8149.7|8146.9|8150.7|8147.9|8147.7|8144.9|995
1718911200000|2024-06-20 19:20:00|8148.7|8145.9|8145.7|8142.9|8149.7|8146.9|8144.7|8141.9|415
1718911500000|2024-06-20 19:25:00|8145.6|8142.8|8146.6|8143.8|8148.7|8145.9|8145.6|8141.9|1247
1718911800000|2024-06-20 19:30:00|8145.6|8142.8|8144.6|8141.8|8146.6|8143.8|8144.6|8141.8|606
1718912100000|2024-06-20 19:35:00|8143.6|8140.8|8139.6|8136.8|8143.6|8140.8|8137.6|8134.8|536
1718912400000|2024-06-20 19:40:00|8138.6|8135.8|8137.6|8134.8|8139.6|8136.8|8137.6|8134.8|462
1718912700000|2024-06-20 19:45:00|8138.6|8135.8|8137.6|8134.8|8139.6|8135.8|8137.6|8134.8|183
1718913000000|2024-06-20 19:50:00|8138.6|8135.8|8141.6|8138.8|8142.6|8139.8|8138.1|8135.3|694
1718913300000|2024-06-20 19:55:00|8140.6|8137.8|8140.6|8137.8|8141.6|8138.8|8138.6|8135.8|502
1718913600000|2024-06-20 20:00:00|8139.6|8136.8|8140.6|8137.8|8140.6|8137.8|8137.6|8134.8|365
1718913900000|2024-06-20 20:05:00|8140.5|8137.7|8139.6|8136.8|8140.6|8137.8|8136.6|8133.8|572
1718914200000|2024-06-20 20:10:00|8140.5|8137.7|8131.6|8128.8|8140.5|8137.7|8131.6|8128.8|968
1718914500000|2024-06-20 20:15:00|8130.6|8127.8|8132.5|8129.7|8133.6|8130.7|8130.6|8127.8|94
1718914800000|2024-06-20 20:20:00|8132.6|8129.8|8130.5|8127.7|8132.6|8129.8|8129.6|8126.7|184
1718915100000|2024-06-20 20:25:00|8130.6|8127.8|8130.5|8127.7|8131.5|8128.7|8130.5|8127.7|29
1718915400000|2024-06-20 20:30:00|8130.6|8127.8|8132.5|8129.7|8133.5|8130.7|8130.5|8127.7|215
1718915700000|2024-06-20 20:35:00|8131.5|8128.7|8129.5|8126.7|8132.5|8129.7|8128.5|8125.7|124
1718916000000|2024-06-20 20:40:00|8130.5|8127.7|8132.5|8129.7|8132.5|8129.7|8130.5|8127.7|133
1718916300000|2024-06-20 20:45:00|8133.5|8130.7|8128.5|8125.7|8133.5|8130.7|8128.5|8124.7|207
1718916600000|2024-06-20 20:50:00|8127.5|8124.7|8126.5|8123.7|8129.5|8126.7|8126.5|8123.7|144
1718916900000|2024-06-20 20:55:00|8126|8122.7|8122.5|8119.7|8126|8123.2|8122.5|8118.7|242
1718920800000|2024-06-20 22:00:00|8127.4|8123.6|8127.4|8124.6|8129.4|8126.6|8123.4|8120.6|197
1718921100000|2024-06-20 22:05:00|8127.3|8124.5|8131.3|8128.5|8131.3|8128.5|8126.4|8123.6|109
1718921400000|2024-06-20 22:10:00|8129.4|8126.6|8132.3|8129.5|8133.3|8129.6|8128.3|8125.5|54
1718921700000|2024-06-20 22:15:00|8133.3|8130.5|8134.3|8130.5|8136.3|8132.5|8132.3|8129.5|122
1718922000000|2024-06-20 22:20:00|8133.3|8131.5|8135.3|8132.5|8136.3|8132.5|8133.3|8130.5|48
1718922300000|2024-06-20 22:25:00|8134.3|8131.5|8134.3|8131.5|8135.3|8132.5|8132.3|8129.5|164
1718922600000|2024-06-20 22:30:00|8133.3|8130.5|8135.3|8132.5|8135.3|8132.5|8133.3|8130|14
1718922900000|2024-06-20 22:35:00|8136.2|8132.4|8135.3|8132.5|8136.8|8133.5|8135.3|8132.4|36
1718923200000|2024-06-20 22:40:00|8134.3|8131.5|8131.3|8128.5|8134.3|8131.5|8131.3|8128|74
1718923500000|2024-06-20 22:45:00|8132.3|8129.5|8132.2|8129.4|8132.3|8129.5|8131.3|8129.4|10
1718923800000|2024-06-20 22:50:00|8132.3|8129.5|8131.3|8128.5|8132.3|8129.5|8131.3|8128.4|22
1718924100000|2024-06-20 22:55:00|8130.3|8127.5|8128.2|8125.4|8130.3|8127.5|8127.3|8124.5|58
1718924400000|2024-06-20 23:00:00|8129.2|8124.4|8132.2|8129.4|8132.2|8129.4|8129.2|8124.4|27
1718924700000|2024-06-20 23:05:00|8131.2|8128.4|8133.2|8130.4|8133.2|8130.4|8131.2|8128.4|27
1718925000000|2024-06-20 23:10:00|8132.2|8129.4|8131.2|8128.4|8132.2|8129.4|8131.2|8128.4|11
1718925300000|2024-06-20 23:15:00|8132.2|8129.4|8131.2|8127.4|8132.2|8129.4|8130.2|8127.4|12
1718925600000|2024-06-20 23:20:00|8130.2|8128.4|8129.2|8126.4|8131.2|8128.4|8128.2|8125.4|65
1718925900000|2024-06-20 23:25:00|8128.2|8125.4|8128.2|8124.4|8129.2|8126.4|8127.2|8124.4|29
1718926200000|2024-06-20 23:30:00|8127.2|8124.9|8128.2|8125.4|8128.2|8125.4|8127.2|8124.4|11
1718926500000|2024-06-20 23:35:00|8127.7|8124.4|8127.2|8124.4|8128.2|8125.4|8127.2|8124.4|9
1718926800000|2024-06-20 23:40:00|8127.1|8124.3|8126.2|8123.4|8127.2|8124.4|8126.2|8123.4|27
1718927100000|2024-06-20 23:45:00|8127.1|8124.3|8126.2|8123.4|8127.2|8124.4|8126.2|8123.3|33
1718927400000|2024-06-20 23:50:00|8127.1|8123.3|8125.1|8122.3|8127.1|8124.3|8125.1|8122.3|42
1718927700000|2024-06-20 23:55:00|8125.2|8121.4|8125.1|8122.3|8126.1|8123.3|8124.1|8121.3|51
1718928000000|2024-06-21 00:00:00|8125.2|8122.4|8118.1|8115.3|8125.2|8122.4|8116.2|8113.3|548
1718928300000|2024-06-21 00:05:00|8118.2|8115.4|8126.1|8123.3|8128.1|8124.3|8118.1|8115.3|218
1718928600000|2024-06-21 00:10:00|8125.1|8122.3|8118.1|8114.3|8126.1|8122.3|8117.1|8114.3|270
1718928900000|2024-06-21 00:15:00|8117.1|8115.3|8117.1|8114.3|8117.1|8115.3|8116.1|8113.3|103
1718929200000|2024-06-21 00:20:00|8118.1|8115.3|8118.1|8115.3|8118.1|8115.3|8118.1|8115.3|37
1718929500000|2024-06-21 00:25:00|8117.1|8114.3|8117.1|8114.3|8118.1|8115.3|8117.1|8114.3|56
1718929800000|2024-06-21 00:30:00|8118.1|8115.3|8118.1|8115.3|8118.1|8115.3|8117.1|8114.3|77
1718930100000|2024-06-21 00:35:00|8119.1|8116.3|8121|8118.2|8122.1|8118.8|8119.1|8116.3|88
1718930400000|2024-06-21 00:40:00|8121.1|8118.3|8122|8118.2|8122|8118.3|8120.1|8117.3|33
1718930700000|2024-06-21 00:45:00|8121.1|8118.3|8121|8117.2|8121.1|8118.3|8120|8117.2|24
1718931000000|2024-06-21 00:50:00|8120|8118.2|8119|8116.2|8121|8118.2|8118.1|8115.2|54
1718931300000|2024-06-21 00:55:00|8119.1|8115.2|8119|8116.2|8120|8117.2|8118|8115.2|41
1718931600000|2024-06-21 01:00:00|8118|8115.2|8120|8117.2|8126|8123.2|8118|8115.2|378
1718931900000|2024-06-21 01:05:00|8121|8118.2|8120|8117.2|8123|8119.7|8119|8116.2|145
1718932200000|2024-06-21 01:10:00|8121|8118.2|8123|8119.2|8124|8121.2|8119|8116.2|205
1718932500000|2024-06-21 01:15:00|8122|8120.2|8125|8122.2|8126|8123.2|8119|8116.2|185
1718932800000|2024-06-21 01:20:00|8124|8121.2|8124|8121.2|8125.5|8122.2|8120|8117.2|97
1718933100000|2024-06-21 01:25:00|8125|8122.2|8124|8121.2|8126|8123.2|8123|8120.2|85
1718933400000|2024-06-21 01:30:00|8123|8120.2|8116|8113.2|8123.5|8121.2|8115|8112.2|181
1718933700000|2024-06-21 01:35:00|8117|8112.2|8118|8115.2|8122|8118.2|8116|8112.2|60
1718934000000|2024-06-21 01:40:00|8119|8116.2|8117|8114.2|8120|8116.2|8114|8110.2|145
1718934300000|2024-06-21 01:45:00|8116|8113.2|8120|8117.2|8121|8118.2|8115|8112.2|119
1718934600000|2024-06-21 01:50:00|8119|8116.2|8121.9|8118.1|8123|8120.2|8115|8112.2|595
1718934900000|2024-06-21 01:55:00|8122|8119.1|8121.9|8119.1|8124.4|8121.2|8121|8118.1|457
1718935200000|2024-06-21 02:00:00|8122|8119.2|8120.9|8118.1|8124.9|8122.1|8118.9|8116.1|585
1718935500000|2024-06-21 02:05:00|8121.9|8119.1|8119.9|8117.1|8123.9|8121.1|8118.9|8116.1|517
1718935800000|2024-06-21 02:10:00|8118.9|8116.1|8118.9|8116.1|8119.9|8117.1|8116.9|8114.1|490
1718936100000|2024-06-21 02:15:00|8119.9|8117.1|8117.9|8115.1|8119.9|8117.1|8117.9|8115.1|29
1718936400000|2024-06-21 02:20:00|8118.9|8114.1|8117.9|8115.1|8118.9|8116.1|8116.9|8114.1|27
1718936700000|2024-06-21 02:25:00|8118.9|8116.1|8118.9|8116.1|8118.9|8116.1|8117.9|8115.1|20
1718937000000|2024-06-21 02:30:00|8117.9|8115.1|8119.9|8117.1|8120.9|8118.1|8117.9|8114.1|45
1718937300000|2024-06-21 02:35:00|8118.9|8116.1|8119.8|8117|8120.9|8118.1|8116.9|8114.1|72
1718937600000|2024-06-21 02:40:00|8119.9|8117.1|8112.9|8110.1|8120.9|8118.1|8112.4|8109.1|128
1718937900000|2024-06-21 02:45:00|8113.9|8111.1|8113.8|8111|8115.8|8113|8112.9|8110|127
1718938200000|2024-06-21 02:50:00|8113.9|8111.1|8116.9|8114.1|8118.3|8115.1|8112.9|8110|44
1718938500000|2024-06-21 02:55:00|8117.8|8114|8119.8|8117|8120.8|8117|8116.8|8114|39
1718938800000|2024-06-21 03:00:00|8120.3|8116|8112.8|8110|8120.3|8116.5|8111.8|8109|72
1718939100000|2024-06-21 03:05:00|8113.8|8109.1|8112.8|8110|8113.8|8110|8110.8|8108|78
1718939400000|2024-06-21 03:10:00|8113.8|8111|8115.8|8112|8115.8|8113|8112.8|8110|50
1718939700000|2024-06-21 03:15:00|8114.8|8113|8116.8|8114|8118.8|8116|8114.8|8112|67
1718940000000|2024-06-21 03:20:00|8117.8|8115|8118.8|8115|8119.8|8117|8116.8|8114|67
1718940300000|2024-06-21 03:25:00|8119.3|8116|8117.8|8115|8119.8|8117|8115.8|8113|158
1718940600000|2024-06-21 03:30:00|8116.8|8114|8115.8|8113|8117.8|8115|8115.8|8112.5|49
1718940900000|2024-06-21 03:35:00|8116.8|8114|8116.8|8114|8116.8|8114|8116.8|8113|10
1718941200000|2024-06-21 03:40:00|8115.8|8113|8113.8|8111|8116.8|8114|8113.7|8110.9|54
1718941500000|2024-06-21 03:45:00|8112.8|8110|8113.8|8110|8113.8|8111|8111.8|8109|39
1718941800000|2024-06-21 03:50:00|8112.8|8111|8113.8|8111|8114.8|8111|8112.8|8110|42
1718942100000|2024-06-21 03:55:00|8114.8|8112|8113.8|8111|8114.8|8112|8112.8|8110|15
1718942400000|2024-06-21 04:00:00|8113.7|8110.9|8114.8|8112|8115.7|8112|8113.7|8110.9|17
1718942700000|2024-06-21 04:05:00|8114.7|8111.9|8116.7|8113.9|8116.7|8113.9|8114.7|8111.9|32
1718943000000|2024-06-21 04:10:00|8115.8|8113|8116.7|8113.9|8118.2|8114.9|8115.7|8112.9|37
1718943300000|2024-06-21 04:15:00|8115.8|8112.9|8116.7|8113.9|8117.7|8114.4|8115.7|8112.9|27
1718943600000|2024-06-21 04:20:00|8115.7|8112.9|8116.7|8113.9|8117.7|8114.9|8115.7|8112.9|28
1718943900000|2024-06-21 04:25:00|8115.7|8112.9|8120.7|8116.9|8120.7|8116.9|8115.7|8112.9|80
1718944200000|2024-06-21 04:30:00|8119.7|8117.9|8122.7|8119.9|8122.7|8119.9|8118.7|8115.9|81
1718944500000|2024-06-21 04:35:00|8121.7|8118.9|8121.7|8118.9|8122.7|8119.9|8121.7|8118.9|52
1718944800000|2024-06-21 04:40:00|8120.7|8117.9|8120.7|8117.9|8121.7|8118.9|8120.7|8117.9|30
1718945100000|2024-06-21 04:45:00|8121.7|8118.8|8120.7|8117.9|8121.7|8118.9|8120.7|8117.4|22
1718945400000|2024-06-21 04:50:00|8120.6|8117.8|8121.7|8117.9|8121.7|8118.9|8120.6|8117.8|25
1718945700000|2024-06-21 04:55:00|8121.6|8118.8|8121.7|8118.9|8122.6|8119.8|8121.6|8118.8|40
1718946000000|2024-06-21 05:00:00|8121.6|8118.8|8120.7|8117.9|8121.7|8118.8|8119.6|8116.8|34
1718946300000|2024-06-21 05:05:00|8120.6|8117.8|8121.6|8117.8|8121.6|8118.8|8119.6|8116.8|36
1718946600000|2024-06-21 05:10:00|8120.6|8118.8|8121.6|8118.8|8122.6|8119.8|8120.6|8117.3|25
1718946900000|2024-06-21 05:15:00|8122.6|8119.8|8121.6|8118.8|8122.6|8119.8|8121.6|8118.3|60
1718947200000|2024-06-21 05:20:00|8122.6|8119.8|8122.6|8119.8|8122.6|8119.8|8121.6|8118.8|18
1718947500000|2024-06-21 05:25:00|8123.6|8120.8|8124.6|8121.8|8125.6|8122.8|8123.6|8120.8|121
1718947800000|2024-06-21 05:30:00|8125.6|8122.8|8126.6|8122.8|8127.6|8124.8|8125.6|8122.8|132
1718948100000|2024-06-21 05:35:00|8125.6|8123.8|8126.6|8122.8|8128.6|8124.8|8125.6|8122.8|70
1718948400000|2024-06-21 05:40:00|8126.5|8123.8|8123.6|8120.8|8126.6|8123.8|8123.5|8120.7|82
1718948700000|2024-06-21 05:45:00|8124.6|8119.8|8124.6|8121.8|8124.6|8121.8|8122.6|8119.8|60
1718949000000|2024-06-21 05:50:00|8123.6|8120.8|8124.6|8121.8|8127.6|8123.8|8122.6|8119.8|97
1718949300000|2024-06-21 05:55:00|8124.1|8120.8|8125.5|8122.7|8125.6|8122.8|8122.6|8119.8|96
1718949600000|2024-06-21 06:00:00|8126.5|8122.8|8125.5|8121.7|8126.5|8122.8|8122.5|8119.7|184
1718949900000|2024-06-21 06:05:00|8126.5|8122.7|8127.5|8123.7|8128.5|8125.7|8125.5|8122.7|140
1718950200000|2024-06-21 06:10:00|8128.5|8124.7|8131.5|8128.7|8133|8129.7|8126.5|8123.7|189
1718950500000|2024-06-21 06:15:00|8131|8127.7|8133.5|8130.7|8134.5|8131.7|8129.5|8126.7|230
1718950800000|2024-06-21 06:20:00|8134.5|8131.7|8130.5|8127.7|8134.5|8131.7|8129.5|8126.7|112
1718951100000|2024-06-21 06:25:00|8131.5|8126.7|8130.5|8127.7|8132.5|8129.7|8129.5|8126.7|76
1718951400000|2024-06-21 06:30:00|8129.5|8126.7|8125.5|8121.7|8130.5|8127.7|8124.5|8121.7|372
1718951700000|2024-06-21 06:35:00|8126.5|8122.7|8126.5|8123.7|8127.5|8124.7|8126.4|8122.7|78
1718952000000|2024-06-21 06:40:00|8126.4|8123.6|8116.4|8113.6|8126.5|8123.7|8111.5|8108.7|564
1718952300000|2024-06-21 06:45:00|8116.5|8113.7|8117.5|8114.7|8120.5|8117.6|8115.5|8112.7|202
1718952600000|2024-06-21 06:50:00|8117.4|8114.6|8112.5|8108.7|8119.5|8116.6|8111.4|8108.6|260
1718952900000|2024-06-21 06:55:00|8112.4|8109.6|8112.4|8109.6|8114.5|8111.7|8112.4|8108.6|142
1718953200000|2024-06-21 07:00:00|8112.5|8108.7|8116.4|8113.6|8120.4|8117.6|8111.4|8108.6|328
1718953500000|2024-06-21 07:05:00|8117.4|8113.1|8120.4|8117.6|8122.4|8119.6|8115.4|8112.6|243
1718953800000|2024-06-21 07:10:00|8121.4|8118.6|8120.4|8117.6|8121.4|8118.6|8117.4|8114.6|185
1718954100000|2024-06-21 07:15:00|8119.9|8116.1|8115.4|8112.6|8125.9|8122.6|8115.4|8112.6|903
1718954400000|2024-06-21 07:20:00|8116.4|8113.6|8110.4|8107.6|8119.4|8116.6|8109.4|8106.6|367
1718954700000|2024-06-21 07:25:00|8111.4|8108.6|8108.4|8105.6|8112.4|8109.6|8106.4|8102.6|439
1718955000000|2024-06-21 07:30:00|8109.5|8101.7|8099.4|8095.6|8109.5|8103.6|8098.4|8095.6|1070
1718955300000|2024-06-21 07:35:00|8100.4|8096.6|8103.4|8099.6|8107.4|8104.6|8099.4|8096.6|348
1718955600000|2024-06-21 07:40:00|8105.4|8100.6|8112.4|8109.6|8117.3|8114.5|8105.4|8100.6|935
1718955900000|2024-06-21 07:45:00|8113.3|8109.5|8115.3|8111.5|8115.8|8112.6|8111.3|8108.5|274
1718956200000|2024-06-21 07:50:00|8114.3|8112.5|8107.4|8104.6|8116.3|8113.5|8107.3|8103.5|482
1718956500000|2024-06-21 07:55:00|8107.3|8104.5|8110.3|8107.5|8114.4|8110.6|8107.3|8103.5|227
1718956800000|2024-06-21 08:00:00|8109.4|8106.6|8106.3|8102.5|8112.4|8109.6|8102.4|8099.5|434
1718957100000|2024-06-21 08:05:00|8106.4|8103.5|8101.3|8098.5|8109.3|8106.5|8101.3|8098.5|428
1718957400000|2024-06-21 08:10:00|8100.3|8097.5|8105.3|8102.5|8109.3|8106.5|8099.4|8096.6|458
1718957700000|2024-06-21 08:15:00|8104.4|8101.6|8104.3|8101.5|8107.3|8104.5|8100.3|8097.1|322
1718958000000|2024-06-21 08:20:00|8103.3|8100.5|8098.3|8095.5|8106.3|8103.5|8098.3|8095.5|361
1718958300000|2024-06-21 08:25:00|8097.8|8094.5|8109.3|8106.5|8110.3|8107.5|8093.3|8090|1189
1718958600000|2024-06-21 08:30:00|8108.3|8105.5|8092.3|8088.5|8110.3|8107.5|8090.3|8087.5|1251
1718958900000|2024-06-21 08:35:00|8091.3|8087.5|8091.3|8088.5|8098.3|8095.5|8090.3|8087.5|547
1718959200000|2024-06-21 08:40:00|8092.3|8089.5|8098.3|8095.5|8104.3|8101.5|8091.3|8088|462
1718959500000|2024-06-21 08:45:00|8099.3|8095|8104.2|8101.4|8106.3|8103.5|8094.3|8091.5|338
1718959800000|2024-06-21 08:50:00|8105.2|8101.5|8102.2|8099.4|8111.2|8108.4|8101.3|8098.5|440
1718960100000|2024-06-21 08:55:00|8102.3|8098.5|8102.3|8099.5|8106.2|8102.5|8098.2|8095.4|296
1718960400000|2024-06-21 09:00:00|8103.3|8100.5|8101.3|8098.5|8109.7|8106.4|8097.3|8094.4|609
1718960700000|2024-06-21 09:05:00|8102.2|8098.4|8117.2|8114.4|8124.2|8121.4|8099.3|8096.5|733
1718961000000|2024-06-21 09:10:00|8118.2|8115.4|8105.2|8102.4|8118.2|8115.4|8104.2|8101.4|664
1718961300000|2024-06-21 09:15:00|8104.2|8101.4|8111.2|8108.4|8112.2|8108.4|8104.2|8101.4|920
1718961600000|2024-06-21 09:20:00|8110.2|8107.4|8111.2|8108.4|8118.2|8114.9|8109.2|8106.4|843
1718961900000|2024-06-21 09:25:00|8110.2|8107.4|8115.2|8112.4|8121.1|8118.3|8110.2|8107.4|528
1718962200000|2024-06-21 09:30:00|8116.2|8113.4|8126.1|8123.3|8127.1|8124.3|8116.2|8113.4|524
1718962500000|2024-06-21 09:35:00|8126.2|8123.4|8119.2|8116.4|8127.1|8124.3|8118.1|8115.3|600
1718962800000|2024-06-21 09:40:00|8120.1|8116.3|8124.1|8120.3|8127.1|8124.3|8119.2|8116.3|212
1718963100000|2024-06-21 09:45:00|8123.1|8119.3|8120.1|8117.3|8124.1|8121.3|8120.1|8117.3|193
1718963400000|2024-06-21 09:50:00|8119.1|8116.3|8128.1|8125.3|8130.1|8127.3|8118.1|8115.3|456
1718963700000|2024-06-21 09:55:00|8129.1|8126.3|8128.1|8125.3|8130.1|8127.3|8127.1|8123.8|344
1718964000000|2024-06-21 10:00:00|8129.1|8126.3|8124.1|8121.3|8134.1|8131.3|8123.1|8120.3|818
1718964300000|2024-06-21 10:05:00|8125.1|8122.3|8117.1|8113.3|8126.1|8123.3|8116.1|8113.3|358
1718964600000|2024-06-21 10:10:00|8116.1|8114.3|8118.1|8114.3|8121.1|8118.3|8116.1|8113.3|277
1718964900000|2024-06-21 10:15:00|8119.1|8115.3|8123.1|8120.3|8125.6|8122.3|8118.1|8115.3|327
1718965200000|2024-06-21 10:20:00|8124.1|8121.3|8126.1|8123.3|8130.1|8127.3|8121.1|8118.3|1443
1718965500000|2024-06-21 10:25:00|8125.1|8122.3|8124.1|8121.3|8127.1|8124.3|8119.1|8116.3|389
1718965800000|2024-06-21 10:30:00|8124|8121.2|8123|8120.2|8127.1|8124.3|8122|8118.3|204
1718966100000|2024-06-21 10:35:00|8122.1|8119.3|8127|8124.2|8129.5|8126.2|8121.1|8118.3|298
1718966400000|2024-06-21 10:40:00|8126|8123.2|8123|8120.2|8128|8125.2|8121.5|8118.2|201
1718966700000|2024-06-21 10:45:00|8124|8120.7|8127|8124.2|8128|8125.2|8122|8119.2|262
1718967000000|2024-06-21 10:50:00|8126.1|8123.2|8119|8116.2|8126.5|8123.3|8117|8114.2|425
1718967300000|2024-06-21 10:55:00|8119.1|8115.2|8120.1|8117.3|8121.1|8118.3|8119|8115.2|148
1718967600000|2024-06-21 11:00:00|8119|8116.2|8120|8116.2|8122.1|8119.3|8115|8112.2|510
1718967900000|2024-06-21 11:05:00|8119.1|8116.3|8111.1|8108.3|8120|8116.3|8105.6|8102.3|1183
1718968200000|2024-06-21 11:10:00|8112.1|8108.8|8112.1|8109.3|8117.1|8114.3|8110.1|8107.3|355
1718968500000|2024-06-21 11:15:00|8111.1|8108.3|8122|8118.2|8123|8120.2|8111.1|8108.3|366
1718968800000|2024-06-21 11:20:00|8121.1|8119.2|8117.1|8114.3|8122|8119.2|8115.1|8112.2|202
1718969100000|2024-06-21 11:25:00|8118.1|8115.3|8122|8119.2|8123.5|8120.2|8117.1|8114.2|178
1718969400000|2024-06-21 11:30:00|8121.1|8118.3|8122|8119.2|8123|8120.2|8119.1|8116.2|167
1718969700000|2024-06-21 11:35:00|8123|8120.2|8121|8117.2|8125.5|8122.2|8119|8116.2|344
1718970000000|2024-06-21 11:40:00|8120|8117.7|8112.1|8109.3|8122|8118.2|8110.1|8107.3|484
1718970300000|2024-06-21 11:45:00|8111.1|8108.3|8109|8106.2|8112.1|8109.3|8106|8103.2|374
1718970600000|2024-06-21 11:50:00|8108.1|8105.2|8110|8107.2|8112|8109.2|8105|8102.2|334
1718970900000|2024-06-21 11:55:00|8111|8108.2|8109|8106.2|8114|8110.3|8107|8104.2|330
1718971200000|2024-06-21 12:00:00|8110|8107.2|8123|8120.2|8124|8121.1|8109|8106.2|870
1718971500000|2024-06-21 12:05:00|8122.9|8120.1|8130.9|8127.1|8130.9|8128.1|8119.9|8116.2|1314
1718971800000|2024-06-21 12:10:00|8130|8127.2|8128.9|8126.1|8130.9|8128.1|8125.9|8123.1|458
1718972100000|2024-06-21 12:15:00|8129.9|8126.6|8130.9|8128.1|8131.9|8129.1|8125.9|8123.1|463
1718972400000|2024-06-21 12:20:00|8129.9|8127.1|8121.9|8119.1|8132.9|8130.1|8119.9|8117.1|1098
1718972700000|2024-06-21 12:25:00|8122.9|8120.1|8125.9|8123.1|8130.8|8128|8120.9|8118.1|2249
1718973000000|2024-06-21 12:30:00|8126.8|8123|8131.8|8129|8135.8|8133|8125.9|8123|2110
1718973300000|2024-06-21 12:35:00|8132.8|8130|8125.8|8123|8132.8|8130|8122.8|8120|1225
1718973600000|2024-06-21 12:40:00|8124.8|8122|8128.7|8125.9|8130.7|8127.9|8121.8|8119|1557
1718973900000|2024-06-21 12:45:00|8129.7|8127.9|8139.6|8136.8|8140.6|8137.8|8128.7|8125.9|4515
1718974200000|2024-06-21 12:50:00|8140.6|8137.8|8123.7|8120.9|8142.6|8139.8|8123.2|8119.9|2793
1718974500000|2024-06-21 12:55:00|8124.7|8121.9|8134.6|8131.8|8134.6|8131.8|8122.7|8119.9|2547
1718974800000|2024-06-21 13:00:00|8133.6|8130.8|8143.6|8139.8|8148.6|8145.8|8130.6|8127.8|4203
1718975100000|2024-06-21 13:05:00|8142.6|8138.8|8147.6|8144.8|8153.6|8150.8|8140.6|8137.8|2417
1718975400000|2024-06-21 13:10:00|8148.6|8145.8|8155.5|8152.7|8158.5|8155.7|8147.6|8144.8|2231
1718975700000|2024-06-21 13:15:00|8156.5|8153.2|8153.6|8150.8|8158.6|8155.8|8148.6|8145.8|2147
1718976000000|2024-06-21 13:20:00|8154.6|8149.8|8136.1|8133.3|8154.6|8151.8|8134.7|8131.9|1747
1718976300000|2024-06-21 13:25:00|8136.6|8133.8|8138.6|8135.8|8140.6|8136.9|8126.6|8123.8|2636
1718976600000|2024-06-21 13:30:00|8136.6|8133.8|8120.7|8117.9|8138.7|8135.8|8116.7|8113.9|3018
1718976900000|2024-06-21 13:35:00|8119.8|8117|8135.7|8132.9|8140.7|8137.9|8113.8|8111|2297
1718977200000|2024-06-21 13:40:00|8135.6|8132.8|8131.7|8128.9|8135.7|8132.9|8125.7|8122.9|1390
1718977500000|2024-06-21 13:45:00|8131.2|8127.4|8121.8|8119|8133.7|8130.9|8109.8|8107|3641
1718977800000|2024-06-21 13:50:00|8122.8|8120|8114.8|8112|8129.8|8127|8111.8|8108|1912
1718978100000|2024-06-21 13:55:00|8114.7|8111.9|8122.7|8119.9|8125.7|8122.9|8112.7|8109.9|1261
1718978400000|2024-06-21 14:00:00|8121.7|8118.9|8136.7|8132.9|8137.7|8134.8|8117.7|8114.9|2667
1718978700000|2024-06-21 14:05:00|8135.7|8131.9|8145.6|8142.8|8149.6|8146.8|8131.7|8128.9|2237
1718979000000|2024-06-21 14:10:00|8145.7|8142.9|8140.7|8137.9|8146.7|8143.9|8135.7|8132.9|1409
1718979300000|2024-06-21 14:15:00|8141.7|8138.9|8132.7|8128.9|8144.6|8141.8|8130.7|8127.9|1267
1718979600000|2024-06-21 14:20:00|8131.7|8129.4|8138.6|8135.8|8142.7|8139.9|8129.7|8126.9|1059
1718979900000|2024-06-21 14:25:00|8138.7|8135.9|8142.6|8139.8|8145.6|8142.8|8137.7|8134.9|828
1718980200000|2024-06-21 14:30:00|8143.6|8140.8|8166.5|8163.7|8167.5|8164.7|8141.6|8137.8|3570
1718980500000|2024-06-21 14:35:00|8167.5|8164.7|8165.5|8162.7|8170.5|8167.7|8164.5|8161.7|3195
1718980800000|2024-06-21 14:40:00|8166.5|8163.7|8163.5|8160.7|8166.5|8163.7|8157.5|8154.7|1373
1718981100000|2024-06-21 14:45:00|8162.6|8159.8|8169.5|8166.7|8170.5|8167.7|8161.5|8158.7|892
1718981400000|2024-06-21 14:50:00|8168.5|8165.7|8169.5|8166.7|8175.5|8172.7|8166|8162.7|2145
1718981700000|2024-06-21 14:55:00|8169.4|8166.6|8168.5|8165.7|8171.5|8168.7|8162.5|8159.7|1486
1718982000000|2024-06-21 15:00:00|8169.5|8166.7|8150.6|8147.8|8171.5|8168.7|8149.6|8146.8|5388
1718982300000|2024-06-21 15:05:00|8149.6|8146.8|8134.6|8130.8|8150.6|8147.8|8133.6|8129.8|2113
1718982600000|2024-06-21 15:10:00|8133.6|8131.8|8122.6|8119.8|8145.6|8142.8|8118.7|8115.9|2669
1718982900000|2024-06-21 15:15:00|8123.6|8118.8|8115.6|8111.8|8126.6|8123.8|8106.7|8103.8|2098
1718983200000|2024-06-21 15:20:00|8114.7|8111.9|8113.6|8109.8|8118.6|8114.8|8105.6|8102.8|2288
1718983500000|2024-06-21 15:25:00|8112.6|8110.8|8140.5|8137.7|8148.5|8145.7|8110.6|8107.8|2641
1718983800000|2024-06-21 15:30:00|8139.6|8136.8|8135.5|8131.7|8142.5|8139.7|8129.5|8126.7|2177
1718984100000|2024-06-21 15:35:00|8134.5|8130.8|8122.5|8119.7|8134.5|8131.7|8119.5|8116.7|2431
1718984400000|2024-06-21 15:40:00|8121.6|8118.8|8114.6|8111.8|8127.5|8123.8|8114.5|8111.7|3203
1718984700000|2024-06-21 15:45:00|8115.5|8112.7|8110.6|8107.8|8118.5|8115.7|8109.6|8106.8|1072
1718985000000|2024-06-21 15:50:00|8111.5|8108.7|8118.6|8115.8|8122.6|8119.8|8111.5|8107.8|892
1718985300000|2024-06-21 15:55:00|8118.5|8115.7|8107.6|8103.8|8121.5|8118.7|8101.7|8098.9|3798
1718985600000|2024-06-21 16:00:00|8108.6|8104.8|8106.6|8103.8|8110.1|8106.8|8097.7|8094.9|2438
1718985900000|2024-06-21 16:05:00|8105.6|8102.8|8102.6|8099.8|8112.5|8109.7|8101.7|8098.9|2885
1718986200000|2024-06-21 16:10:00|8101.7|8098.8|8085.7|8082.9|8105.1|8101.8|8083.7|8080.9|2521
1718986500000|2024-06-21 16:15:00|8086.7|8083.9|8073.7|8069.9|8090.7|8087.9|8071.7|8068.9|2118
1718986800000|2024-06-21 16:20:00|8072.7|8070.9|8059.8|8057|8078.6|8075.8|8057.8|8055|5582
1718987100000|2024-06-21 16:25:00|8058.8|8056|8059.8|8057|8066.8|8064|8053.9|8051|3619
1718987400000|2024-06-21 16:30:00|8060.8|8058|8068.8|8066|8072.3|8069|8059.8|8057|2683
1718987700000|2024-06-21 16:35:00|8067.8|8065|8068.7|8065.9|8071.7|8068.9|8058.8|8056|1614
1718988000000|2024-06-21 16:40:00|8067.7|8064.9|8060.8|8058|8068.7|8065|8058.8|8055.9|2948
1718988300000|2024-06-21 16:45:00|8061.7|8058.9|8064.7|8061.9|8073.7|8070.9|8059.8|8056.9|1580
1718988600000|2024-06-21 16:50:00|8063.8|8061|8055.9|8053.1|8067.8|8065|8053.9|8051|3423
1718988900000|2024-06-21 16:55:00|8054.9|8052.1|8052.9|8050.1|8056.9|8054.1|8051.9|8049.1|1238
1718989200000|2024-06-21 17:00:00|8053.9|8049.1|8048.8|8046|8062.8|8060|8045.9|8043|2953
1718989500000|2024-06-21 17:05:00|8047.8|8045|8049.8|8046|8058.8|8056|8045.8|8043|1850
1718989800000|2024-06-21 17:10:00|8048.8|8045|8053.8|8051|8055.7|8052.9|8043.8|8041|1829
1718990100000|2024-06-21 17:15:00|8054.8|8051.9|8058.7|8055.9|8064.7|8061.9|8053.8|8050.9|1081
1718990400000|2024-06-21 17:20:00|8059.7|8056.9|8071.7|8067.9|8072.1|8068.9|8058.7|8055.4|1157
1718990700000|2024-06-21 17:25:00|8070.7|8068.8|8063.6|8059.8|8071.7|8068.9|8061.7|8058.9|737
1718991000000|2024-06-21 17:30:00|8062.6|8060.8|8064.6|8061.8|8070.1|8066.8|8061.6|8058.8|606
1718991300000|2024-06-21 17:35:00|8063.6|8060.8|8059.6|8056.8|8066.6|8063.7|8059.6|8056.8|834
1718991600000|2024-06-21 17:40:00|8060.6|8057.8|8058.6|8055.8|8061.6|8058.8|8052.6|8049.8|579
1718991900000|2024-06-21 17:45:00|8059.5|8056.7|8054.6|8050.8|8061.6|8058.8|8052.6|8049.8|694
1718992200000|2024-06-21 17:50:00|8054.5|8051.7|8065.5|8062.7|8068.5|8065.7|8053.6|8050.7|2739
1718992500000|2024-06-21 17:55:00|8064.5|8061.7|8066.5|8063.7|8069.4|8066.6|8059.5|8056.7|1353
1718992800000|2024-06-21 18:00:00|8067.5|8064.7|8061.5|8058.7|8070.5|8066.7|8055.6|8052.8|2188
1718993100000|2024-06-21 18:05:00|8060.6|8057.8|8048.6|8045.8|8064.5|8061.7|8047.6|8044.8|1857
1718993400000|2024-06-21 18:10:00|8049.6|8044.8|8048.6|8045.8|8052.6|8049.8|8032.6|8029.8|2176
1718993700000|2024-06-21 18:15:00|8049.6|8046.8|8046.6|8043.8|8054.6|8051.8|8044.6|8041.8|1516
1718994000000|2024-06-21 18:20:00|8047.6|8044.8|8058.6|8055.8|8062.5|8059.7|8046.6|8043.8|1870
1718994300000|2024-06-21 18:25:00|8059.5|8056.7|8068.5|8065.7|8081.5|8078.7|8057.5|8054.7|7176
1718994600000|2024-06-21 18:30:00|8067.5|8064.7|8059.6|8056.8|8069.5|8066.7|8058.6|8055.8|2058
1718994900000|2024-06-21 18:35:00|8058.6|8055.8|8055.7|8052.9|8058.7|8055.9|8054.7|8051.9|2142
1718995200000|2024-06-21 18:40:00|8054.7|8051.9|8057.6|8054.8|8057.6|8054.8|8053.6|8050.8|347
1718995500000|2024-06-21 18:45:00|8056.6|8053.8|8056.6|8053.8|8058.7|8055.8|8055.6|8052.4|1036
1718995800000|2024-06-21 18:50:00|8056.7|8053.9|8055.6|8052.8|8057.6|8054.8|8053.7|8050.8|537
1718996100000|2024-06-21 18:55:00|8054.7|8051.9|8055.6|8052.8|8056.7|8053.8|8051.7|8048.8|976
1718996400000|2024-06-21 19:00:00|8054.7|8051.9|8052.6|8049.8|8055.6|8052.8|8052.6|8049.8|267
1718996700000|2024-06-21 19:05:00|8053.6|8050.8|8058.6|8055.8|8058.6|8055.8|8053.6|8050.8|160
1718997000000|2024-06-21 19:10:00|8057.6|8054.8|8060.6|8057.8|8062.5|8059.7|8057.6|8054.8|358
1718997300000|2024-06-21 19:15:00|8061.6|8058.8|8061.6|8058.8|8062.6|8059.8|8058.6|8055.8|302
1718997600000|2024-06-21 19:20:00|8062.6|8059.3|8064.6|8061.8|8066.6|8063.8|8061.6|8058.8|763
1718997900000|2024-06-21 19:25:00|8065.6|8062.8|8063.6|8060.8|8066.6|8063.8|8063.6|8060.8|144
1718998200000|2024-06-21 19:30:00|8062.6|8059.8|8063.6|8060.8|8067.6|8064.3|8062.6|8059.8|700
1718998500000|2024-06-21 19:35:00|8062.6|8059.8|8064.5|8061.7|8067.6|8064.8|8062.6|8059.8|174
1718998800000|2024-06-21 19:40:00|8064.6|8061.8|8063.5|8060.7|8065.6|8062.8|8062.5|8059.3|431
1718999100000|2024-06-21 19:45:00|8062.6|8059.8|8055.6|8052.8|8062.6|8059.8|8055.6|8052.3|628
1718999400000|2024-06-21 19:50:00|8056.6|8053.8|8060.5|8057.7|8061.6|8058.8|8055.6|8052.8|746
1718999700000|2024-06-21 19:55:00|8059.6|8056.8|8059.6|8056.8|8062.5|8058.8|8056.6|8053.3|935
1719000000000|2024-06-21 20:00:00|8060.5|8056.7|8060.5|8057.7|8061.5|8058.7|8058.6|8055.7|307
1719000300000|2024-06-21 20:05:00|8059.6|8056.8|8062.6|8059.8|8063.6|8059.8|8059.6|8056.7|276
1719000600000|2024-06-21 20:10:00|8063.5|8059.7|8059.5|8056.7|8063.5|8059.8|8059.5|8055.7|121
1719000900000|2024-06-21 20:15:00|8059.6|8055.8|8059.5|8056.7|8061.5|8058.7|8059.5|8055.8|121
1719001200000|2024-06-21 20:20:00|8060.5|8057.7|8062.5|8059.7|8063.5|8060.7|8059.5|8056.7|125
1719001500000|2024-06-21 20:25:00|8061.5|8058.7|8058.6|8055.8|8062.5|8059.7|8057.6|8054.8|219
1719001800000|2024-06-21 20:30:00|8057.6|8054.8|8059.6|8056.8|8060.5|8057.7|8057.6|8054.8|146
1719002100000|2024-06-21 20:35:00|8059.5|8056.7|8059.5|8056.7|8060.5|8057.7|8058.6|8055.7|118
1719002400000|2024-06-21 20:40:00|8059.6|8056.8|8059.5|8055.7|8059.6|8056.8|8058.5|8055.7|73
1719002700000|2024-06-21 20:45:00|8058.5|8056.7|8058.5|8054.7|8059.5|8056.7|8057.5|8054.7|58
1719003000000|2024-06-21 20:50:00|8059.5|8055.7|8056.5|8052.7|8060|8056.7|8056.5|8052.7|95
1719003300000|2024-06-21 20:55:00|8055.5|8053.7|8056.5|8052.7|8057.5|8054.7|8053.5|8050.3|161
1719180000000|2024-06-23 22:00:00|8044.9|8041.1|8057.9|8054.1|8060.9|8058|8044.9|8041.1|405
1719180300000|2024-06-23 22:05:00|8057|8054.2|8061.9|8058.1|8062.9|8060|8056.9|8054.1|110
1719180600000|2024-06-23 22:10:00|8060.9|8059.1|8059.9|8057.1|8061.9|8059.1|8058|8054.7|49
1719180900000|2024-06-23 22:15:00|8059|8056.2|8052.8|8050|8059|8056.2|8051|8047.2|92
1719181200000|2024-06-23 22:20:00|8052.9|8050.1|8051.9|8049.1|8054.8|8051.5|8049.9|8047.1|72
1719181500000|2024-06-23 22:25:00|8052|8049.2|8052.9|8050.1|8054.3|8051|8051|8048.1|52
1719181800000|2024-06-23 22:30:00|8053.8|8050|8048.9|8046.1|8053.8|8051|8048.9|8046|35
1719182100000|2024-06-23 22:35:00|8048.8|8046|8042.9|8040.1|8048.8|8046|8042.9|8040.1|100
1719182400000|2024-06-23 22:40:00|8042.8|8040|8036.9|8034.1|8042.9|8040.1|8033.2|8030.4|320
1719182700000|2024-06-23 22:45:00|8037.9|8035.1|8039.9|8036.1|8040.9|8037.1|8034.9|8032.1|101
1719183000000|2024-06-23 22:50:00|8038.9|8035.2|8039.9|8036.1|8041.8|8039|8037.9|8035.1|45
1719183300000|2024-06-23 22:55:00|8038.9|8036|8040.8|8038|8040.8|8038|8037.9|8035|36
1719183600000|2024-06-23 23:00:00|8040.9|8037.1|8032.9|8030.1|8040.9|8037.1|8030.9|8028|180
1719183900000|2024-06-23 23:05:00|8033.9|8031|8035.8|8033|8036.8|8034|8033.8|8031|52
1719184200000|2024-06-23 23:10:00|8036.8|8033.1|8037.8|8035|8037.8|8035|8035.8|8033|38
1719184500000|2024-06-23 23:15:00|8037.9|8035.1|8035.8|8033|8037.9|8035.1|8034.9|8032|65
1719184800000|2024-06-23 23:20:00|8035.9|8033.1|8036.8|8033|8036.9|8033.1|8034.9|8032|37
1719185100000|2024-06-23 23:25:00|8035.9|8033.1|8034.8|8032|8038.9|8036.1|8034.8|8032|94
1719185400000|2024-06-23 23:30:00|8034.9|8031.1|8036.7|8033.9|8036.8|8034|8032.9|8029.6|86
1719185700000|2024-06-23 23:35:00|8036.8|8033|8035.7|8032.9|8037.2|8033.9|8034.7|8031.9|27
1719186000000|2024-06-23 23:40:00|8035.8|8032|8033.8|8030|8035.8|8032|8032.7|8029.9|76
1719186300000|2024-06-23 23:45:00|8033.7|8030.9|8026.8|8024|8033.8|8030.9|8023.8|8021|339
1719186600000|2024-06-23 23:50:00|8024.9|8022.1|8019.9|8016.1|8024.9|8022.1|8018.9|8016|235
1719186900000|2024-06-23 23:55:00|8019.8|8017|8016.8|8014|8019.9|8017|8015.8|8013|230
1719187200000|2024-06-24 00:00:00|8016.9|8014.1|8021.8|8018|8021.9|8018.1|8015.8|8013|270
1719187500000|2024-06-24 00:05:00|8020.9|8018.1|8023.8|8020|8023.8|8021|8018.9|8016|182
1719187800000|2024-06-24 00:10:00|8022.9|8020.1|8026.8|8024|8026.8|8024|8022.8|8020|188
1719188100000|2024-06-24 00:15:00|8027.7|8024.9|8030.8|8028|8031.7|8028.9|8026.7|8023.9|198
1719188400000|2024-06-24 00:20:00|8030.7|8027.9|8024.7|8021.9|8030.7|8027.9|8021.8|8018.9|164
1719188700000|2024-06-24 00:25:00|8023.8|8021|8024.8|8021|8025.8|8022.9|8023.8|8020.9|64
1719189000000|2024-06-24 00:30:00|8023.8|8020.9|8026.8|8024|8029.8|8027|8023.7|8020|131
1719189300000|2024-06-24 00:35:00|8027.7|8024.9|8026.7|8023.9|8028.8|8025|8024.8|8022|81
1719189600000|2024-06-24 00:40:00|8025.8|8022.9|8028.7|8025.9|8029.7|8026.9|8025.7|8022.5|73
1719189900000|2024-06-24 00:45:00|8028.6|8025.8|8025.7|8022.9|8028.7|8025.9|8024.7|8021.9|63
1719190200000|2024-06-24 00:50:00|8026.7|8023.9|8031.7|8028.9|8032.6|8029.8|8026.7|8023.9|118
1719190500000|2024-06-24 00:55:00|8032.7|8029.8|8034.7|8031.9|8037.7|8034.9|8032.6|8029.8|267
1719190800000|2024-06-24 01:00:00|8035.6|8031.8|8026.6|8023.8|8035.7|8032.9|8022.6|8018.9|605
1719191100000|2024-06-24 01:05:00|8026.7|8022.9|8035.6|8032.8|8037.6|8034.8|8025.8|8022.5|206
1719191400000|2024-06-24 01:10:00|8034.7|8031.8|8035.6|8032.8|8036.7|8032.9|8031.6|8028.8|194
1719191700000|2024-06-24 01:15:00|8034.7|8031.8|8032.6|8029.8|8036.7|8033.8|8030.6|8027.8|221
1719192000000|2024-06-24 01:20:00|8031.7|8028.8|8029.6|8026.8|8031.7|8028.9|8027.7|8024.8|103
1719192300000|2024-06-24 01:25:00|8029.7|8026.9|8034.5|8031.7|8035.6|8032.7|8029.5|8026.7|203
1719192600000|2024-06-24 01:30:00|8034.6|8031.8|8038.6|8035.8|8041.6|8038.7|8032.6|8029.8|166
1719192900000|2024-06-24 01:35:00|8039.6|8036.7|8036.5|8032.7|8040.6|8037.7|8034.6|8031.8|90
1719193200000|2024-06-24 01:40:00|8036.6|8033.7|8038.5|8034.7|8039.5|8035.8|8036.5|8033.7|77
1719193500000|2024-06-24 01:45:00|8038.6|8035.7|8041.6|8038.8|8042.6|8039.7|8038.5|8035.7|115
1719193800000|2024-06-24 01:50:00|8042.6|8037.8|8036.5|8033.7|8043.6|8039.8|8035.6|8032.7|86
1719194100000|2024-06-24 01:55:00|8036.6|8033.8|8043.6|8040.8|8044.5|8040.8|8036.6|8033.8|125
1719194400000|2024-06-24 02:00:00|8042.7|8039.8|8043.6|8040.8|8046.6|8042.8|8042.6|8039.8|137
1719194700000|2024-06-24 02:05:00|8042.6|8039.8|8038.5|8035.7|8043.6|8039.8|8036.5|8033.7|95
1719195000000|2024-06-24 02:10:00|8037.5|8034.7|8040.5|8037.7|8040.5|8037.7|8037.5|8034.7|73
1719195300000|2024-06-24 02:15:00|8040.4|8036.7|8040.5|8037.7|8041.5|8038.7|8039.5|8035.7|61
1719195600000|2024-06-24 02:20:00|8039.6|8036.7|8042.5|8038.7|8042.5|8039.7|8039.5|8036.7|21
1719195900000|2024-06-24 02:25:00|8041.5|8037.8|8048.4|8045.6|8048.5|8045.7|8039.5|8036.7|156
1719196200000|2024-06-24 02:30:00|8048.5|8045.7|8051.5|8048.7|8051.6|8048.8|8047.4|8044.6|130
1719196500000|2024-06-24 02:35:00|8051.6|8047.8|8049.5|8046.7|8051.6|8048.8|8047.4|8044.6|96
1719196800000|2024-06-24 02:40:00|8049.4|8046.6|8051.5|8048.7|8052.6|8049.8|8048.6|8045.7|112
1719197100000|2024-06-24 02:45:00|8051.6|8047.8|8046.4|8043.6|8051.6|8047.8|8046.4|8042.7|61
1719197400000|2024-06-24 02:50:00|8045.5|8042.7|8045.5|8042.7|8047.5|8043.7|8044.4|8041.6|99
1719197700000|2024-06-24 02:55:00|8045.4|8042.6|8047.5|8043.7|8048.5|8045.7|8045.4|8042.6|61
1719198000000|2024-06-24 03:00:00|8046.5|8044.6|8048.5|8045.7|8049.5|8046.7|8046.4|8042.7|103
1719198300000|2024-06-24 03:05:00|8049.5|8046.6|8048.5|8045.7|8050.5|8047.7|8047.5|8044.6|68
1719198600000|2024-06-24 03:10:00|8048.4|8045.6|8048.5|8045.7|8050.5|8047.7|8048.4|8045.6|55
1719198900000|2024-06-24 03:15:00|8049.4|8045.6|8050.4|8047.6|8051.4|8048.6|8048.5|8045.6|66
1719199200000|2024-06-24 03:20:00|8050.5|8047.7|8052.4|8048.6|8052.4|8049.6|8048.4|8044.6|59
1719199500000|2024-06-24 03:25:00|8051.5|8048.7|8057.4|8054.6|8057.5|8054.7|8051.4|8048.6|274
1719199800000|2024-06-24 03:30:00|8056.5|8053.7|8058.4|8054.6|8058.5|8055.7|8056.4|8053.6|94
1719200100000|2024-06-24 03:35:00|8057.5|8054.7|8056.4|8053.6|8058.4|8055.5|8055.4|8052.6|40
1719200400000|2024-06-24 03:40:00|8056.5|8053.7|8057.4|8054.6|8057.5|8054.7|8055.4|8052.6|56
1719200700000|2024-06-24 03:45:00|8057.3|8054.5|8057.4|8054.6|8057.5|8054.6|8056.3|8053.2|37
1719201000000|2024-06-24 03:50:00|8056.5|8053.6|8056.4|8053.6|8057.8|8054.5|8056.4|8053.6|19
1719201300000|2024-06-24 03:55:00|8055.4|8052.6|8057.4|8054.6|8058.4|8055.6|8055.4|8052.6|49
1719201600000|2024-06-24 04:00:00|8058.4|8055.5|8058.3|8055.5|8058.4|8055.6|8058.3|8054.6|15
1719201900000|2024-06-24 04:05:00|8058.4|8055.6|8056.4|8053.6|8058.4|8055.6|8056.4|8053.6|24
1719202200000|2024-06-24 04:10:00|8057.4|8054.5|8058.3|8054.5|8058.3|8055.5|8056.9|8053.6|59
1719202500000|2024-06-24 04:15:00|8057.4|8054.6|8057.4|8054.6|8059.4|8056.5|8057.3|8054.5|30
1719202800000|2024-06-24 04:20:00|8057.3|8054.5|8057.3|8054.5|8057.3|8054.5|8057.3|8053.5|21
1719203100000|2024-06-24 04:25:00|8056.5|8053.7|8056.3|8053.5|8057.4|8054.6|8056.3|8053.5|66
1719203400000|2024-06-24 04:30:00|8055.4|8052.6|8057.3|8053.5|8057.4|8054.5|8055.3|8052.5|158
1719203700000|2024-06-24 04:35:00|8057.2|8054.4|8057.3|8054.5|8057.3|8054.5|8057.2|8054.4|4
1719204000000|2024-06-24 04:40:00|8058.2|8055.4|8057.3|8054.5|8058.3|8055.4|8057.3|8054.5|29
1719204300000|2024-06-24 04:45:00|8057.2|8054.4|8057.4|8054.6|8058.3|8055.5|8056.4|8053.6|26
1719204600000|2024-06-24 04:50:00|8058.3|8054.5|8058.3|8055.5|8058.3|8055.5|8056.4|8053.5|11
1719204900000|2024-06-24 04:55:00|8058.2|8055.4|8058.3|8055.5|8058.3|8055.5|8058.2|8055.4|5
1719205200000|2024-06-24 05:00:00|8058.2|8055.4|8057.3|8054.5|8060.3|8057.4|8057.3|8054.5|109
1719205500000|2024-06-24 05:05:00|8056.3|8053.5|8057.3|8054.5|8058.3|8055.5|8056.3|8053.5|55
1719205800000|2024-06-24 05:10:00|8058.3|8055.4|8059.2|8056.4|8059.3|8056.4|8058.2|8055.4|42
1719206100000|2024-06-24 05:15:00|8058.3|8055.5|8059.2|8056.4|8059.2|8056.4|8057.2|8054.4|30
1719206400000|2024-06-24 05:20:00|8059.3|8056.5|8059.2|8056.4|8060.2|8057.4|8058.2|8055.4|79
1719206700000|2024-06-24 05:25:00|8058.3|8055.4|8059.2|8056.4|8059.2|8056.4|8057.2|8054.4|38
1719207000000|2024-06-24 05:30:00|8060.2|8057.3|8062.2|8059.4|8069.2|8066.4|8059.2|8057.3|441
1719207300000|2024-06-24 05:35:00|8063.2|8060.4|8062.2|8059.4|8064.7|8061.4|8060.3|8057|1111
1719207600000|2024-06-24 05:40:00|8062.3|8059.5|8058.3|8055.5|8064.1|8061.3|8058.2|8055.4|146
1719207900000|2024-06-24 05:45:00|8059.2|8055.4|8063.2|8060.4|8066.2|8063.4|8059.1|8055.4|116
1719208200000|2024-06-24 05:50:00|8064.2|8061.3|8062.2|8059.4|8065.2|8062.4|8062.1|8059.3|26
1719208500000|2024-06-24 05:55:00|8062.3|8059.5|8060.1|8057.3|8063.2|8059.5|8060.1|8057.3|50
1719208800000|2024-06-24 06:00:00|8061.2|8057.4|8057.2|8054.4|8063|8060.2|8056.2|8053.4|179
1719209100000|2024-06-24 06:05:00|8057.1|8054.3|8056.2|8053.4|8058.1|8055.3|8055.1|8052.3|134
1719209400000|2024-06-24 06:10:00|8057.1|8054.3|8052.2|8049.4|8058.2|8054.4|8052.1|8049.3|178
1719209700000|2024-06-24 06:15:00|8051.2|8048.4|8047.2|8044.4|8053.2|8049.4|8046.2|8043.4|269
1719210000000|2024-06-24 06:20:00|8048.2|8045.4|8053.2|8050.4|8054.1|8051.3|8047.1|8043.9|152
1719210300000|2024-06-24 06:25:00|8054.1|8051.3|8061.1|8058.3|8064|8061.1|8053.2|8050.3|605
1719210600000|2024-06-24 06:30:00|8062|8058.2|8062.1|8059.3|8063|8059.3|8058.1|8055.2|158
1719210900000|2024-06-24 06:35:00|8063|8059.2|8065.1|8062.3|8067.1|8064.3|8063|8059.2|168
1719211200000|2024-06-24 06:40:00|8064.2|8061.4|8057.1|8054.3|8064.2|8061.4|8057|8054.2|156
1719211500000|2024-06-24 06:45:00|8056.1|8053.3|8056.1|8053.3|8058.1|8055.2|8055|8051.3|116
1719211800000|2024-06-24 06:50:00|8056|8053.2|8053|8050.2|8056.2|8053.4|8053|8049.3|105
1719212100000|2024-06-24 06:55:00|8053.1|8050.3|8058|8055.2|8058.1|8055.3|8053|8050.2|175
1719212400000|2024-06-24 07:00:00|8058.1|8054.3|8056.1|8053.3|8062.5|8059.2|8055.2|8052.3|383
1719212700000|2024-06-24 07:05:00|8057.1|8054.2|8055.1|8052.3|8059.1|8056.2|8051.1|8048.3|416
1719213000000|2024-06-24 07:10:00|8054.2|8051.4|8058.1|8055.3|8061.1|8058.3|8054.1|8051.3|305
1719213300000|2024-06-24 07:15:00|8058|8055.2|8056.1|8053.3|8058.1|8055.2|8053.1|8050.3|181
1719213600000|2024-06-24 07:20:00|8057|8054.2|8057|8054.2|8057.1|8054.3|8054.6|8051.3|153
1719213900000|2024-06-24 07:25:00|8057.1|8053.3|8056.1|8053.3|8062.1|8059.3|8056|8053.2|296
1719214200000|2024-06-24 07:30:00|8056|8053.2|8068.9|8066.1|8071|8068.2|8056|8053.2|315
1719214500000|2024-06-24 07:35:00|8068|8065.2|8069|8066.2|8072|8069.1|8067|8064.1|391
1719214800000|2024-06-24 07:40:00|8069.9|8066.1|8070.9|8068.1|8070.9|8068.1|8065|8062.2|372
1719215100000|2024-06-24 07:45:00|8071.9|8069.1|8070.9|8068.1|8071.9|8069.1|8065.9|8062.1|261
1719215400000|2024-06-24 07:50:00|8071.8|8069|8077.8|8075|8079.9|8076.9|8071.4|8068.1|721
1719215700000|2024-06-24 07:55:00|8076.9|8074.1|8078.7|8075.9|8078.8|8076|8072.8|8070|612
1719216000000|2024-06-24 08:00:00|8078.8|8076|8078.7|8075.9|8084.2|8081|8076.8|8074|481
1719216300000|2024-06-24 08:05:00|8078.8|8076|8080.7|8076.9|8082.6|8079.8|8077.7|8074.9|306
1719216600000|2024-06-24 08:10:00|8080.6|8077.8|8077.8|8075|8083.6|8080.8|8077.7|8074.9|435
1719216900000|2024-06-24 08:15:00|8078.7|8074.9|8078.7|8075.9|8082.7|8079|8076.8|8074|279
1719217200000|2024-06-24 08:20:00|8078.8|8076|8076.7|8073.9|8081.7|8078.8|8076.7|8073.9|309
1719217500000|2024-06-24 08:25:00|8077.7|8074.9|8078.6|8075.8|8081.7|8078.9|8067.8|8065|1447
1719217800000|2024-06-24 08:30:00|8077.7|8074.9|8080.7|8077.9|8085.7|8082.8|8074.7|8071.9|689
1719218100000|2024-06-24 08:35:00|8080.6|8077.8|8084.6|8081.8|8088.7|8085.8|8078.7|8075.9|471
1719218400000|2024-06-24 08:40:00|8083.7|8080.9|8080.6|8077.8|8085.6|8082.8|8080.2|8076.4|329
1719218700000|2024-06-24 08:45:00|8080.7|8077.9|8077.6|8073.8|8085.7|8082.8|8076.6|8072.9|467
1719219000000|2024-06-24 08:50:00|8076.8|8074.8|8082.6|8079.8|8088.6|8085.8|8076.8|8073.8|515
1719219300000|2024-06-24 08:55:00|8082.7|8079.9|8083.6|8079.8|8084|8080.8|8079.6|8076.8|229
1719219600000|2024-06-24 09:00:00|8082.7|8080.8|8084.6|8081.8|8084.7|8081.9|8078.5|8074.8|260
1719219900000|2024-06-24 09:05:00|8085.5|8081.7|8094.5|8091.7|8094.5|8091.7|8084.5|8081.7|763
1719220200000|2024-06-24 09:10:00|8093.6|8090.8|8094.5|8091.7|8095.5|8092.7|8090.5|8087.7|476
1719220500000|2024-06-24 09:15:00|8094.6|8091.8|8091.5|8088.7|8097.5|8094.7|8090.5|8087.7|389
1719220800000|2024-06-24 09:20:00|8092.4|8089.6|8094.4|8091.6|8096.4|8093.6|8091.5|8088.7|238
1719221100000|2024-06-24 09:25:00|8095.4|8091.7|8101.5|8098.7|8102.5|8099.6|8093.5|8090.6|531
1719221400000|2024-06-24 09:30:00|8102.4|8098.6|8095.5|8092.7|8102.4|8098.7|8092.5|8089.6|325
1719221700000|2024-06-24 09:35:00|8096.5|8093.7|8098.5|8095.7|8100.6|8097.8|8094.6|8091.8|466
1719222000000|2024-06-24 09:40:00|8098.6|8095.8|8103.6|8100.8|8105.6|8102.8|8097.6|8094.8|392
1719222300000|2024-06-24 09:45:00|8103.5|8100.7|8102.6|8099.8|8107|8104.2|8101.5|8098.7|915
1719222600000|2024-06-24 09:50:00|8102.5|8099.7|8097.5|8094.7|8102.5|8099.7|8096.5|8093.7|243
1719222900000|2024-06-24 09:55:00|8097.6|8093.8|8097.7|8093.9|8099.6|8096.8|8092.6|8089.8|383
1719223200000|2024-06-24 10:00:00|8096.7|8094.7|8092.7|8088.9|8097.7|8094.8|8090.7|8087.9|349
1719223500000|2024-06-24 10:05:00|8093.7|8090.9|8092.6|8088.8|8095.7|8092.8|8091.6|8088.8|213
1719223800000|2024-06-24 10:10:00|8091.7|8088.9|8098.6|8095.8|8103.6|8100.8|8089.6|8086.8|478
1719224100000|2024-06-24 10:15:00|8097.7|8094.9|8100.6|8097.8|8100.7|8097.9|8095.9|8093.1|132
1719224400000|2024-06-24 10:20:00|8100.1|8096.8|8095.6|8091.8|8103.4|8100.6|8094.8|8091.8|240
1719224700000|2024-06-24 10:25:00|8094.7|8091.9|8099.7|8096.9|8102.7|8099.8|8094.7|8091.8|151
1719225000000|2024-06-24 10:30:00|8099.6|8096.8|8086.8|8084|8102.7|8099.9|8082.8|8080|675
1719225300000|2024-06-24 10:35:00|8086.9|8083.1|8078.7|8075.9|8086.9|8084.1|8077.8|8075|613
1719225600000|2024-06-24 10:40:00|8078.8|8076|8080.8|8078|8086.7|8083.9|8078.8|8076|652
1719225900000|2024-06-24 10:45:00|8081.7|8077.9|8079.7|8076.9|8083.7|8080.9|8077.7|8074.9|238
1719226200000|2024-06-24 10:50:00|8078.8|8076|8083.6|8080.8|8085.7|8082.9|8078.7|8075.9|299
1719226500000|2024-06-24 10:55:00|8082.8|8080|8090.6|8087.8|8093.1|8089.8|8082.7|8079.9|263
1719226800000|2024-06-24 11:00:00|8089.8|8087|8091.6|8088.8|8095.7|8092.8|8088.7|8085.8|278
1719227100000|2024-06-24 11:05:00|8092.6|8089.8|8086.7|8082.9|8092.7|8089.9|8084.8|8081.9|250
1719227400000|2024-06-24 11:10:00|8086.6|8083.8|8081.8|8079|8087.8|8085|8079.8|8077|209
1719227700000|2024-06-24 11:15:00|8081.7|8078.9|8083.7|8080.9|8085.7|8082.8|8080.7|8077.9|287
1719228000000|2024-06-24 11:20:00|8083.6|8080.8|8086.5|8083.7|8091.5|8088.7|8082.6|8079.8|518
1719228300000|2024-06-24 11:25:00|8085.6|8082.7|8086.5|8083.7|8089.5|8086.7|8084.6|8081.7|483
1719228600000|2024-06-24 11:30:00|8086.6|8083.8|8093.6|8089.8|8093.7|8090.8|8086.5|8083.7|369
1719228900000|2024-06-24 11:35:00|8093.5|8090.7|8095.6|8091.8|8095.6|8092.8|8087.2|8083.9|403
1719229200000|2024-06-24 11:40:00|8094.6|8090.9|8099.4|8096.6|8099.6|8096.8|8092.6|8089.7|254
1719229500000|2024-06-24 11:45:00|8099.5|8096.7|8100.5|8097.7|8100.5|8097.7|8096.6|8093.8|218
1719229800000|2024-06-24 11:50:00|8100.4|8097.6|8095.6|8092.8|8100.5|8097.7|8094.6|8091.7|236
1719230100000|2024-06-24 11:55:00|8095.5|8092.7|8102.3|8099.5|8102.4|8099.6|8094.5|8091.7|325
1719230400000|2024-06-24 12:00:00|8101.5|8098.7|8099.3|8095.5|8107.1|8104.3|8097.3|8094.5|644
1719230700000|2024-06-24 12:05:00|8098.4|8095.6|8093.5|8089.7|8098.4|8095.6|8090.4|8087.6|452
1719231000000|2024-06-24 12:10:00|8092.5|8089.6|8081.6|8078.8|8092.5|8089.7|8080.7|8077.9|568
1719231300000|2024-06-24 12:15:00|8080.7|8077.9|8080.8|8078|8081.7|8078.7|8074.9|8072.1|1594
1719231600000|2024-06-24 12:20:00|8080.7|8077.9|8082.6|8079.8|8087.5|8084.7|8078.8|8076|954
1719231900000|2024-06-24 12:25:00|8083.6|8080.7|8084.6|8081.8|8086.6|8083.8|8081.6|8078.8|382
1719232200000|2024-06-24 12:30:00|8084.5|8081.7|8089.6|8086.8|8091.6|8088.8|8084.5|8081.7|380
1719232500000|2024-06-24 12:35:00|8090.5|8087.7|8070.8|8068|8090.5|8087.7|8069.8|8067|1266
1719232800000|2024-06-24 12:40:00|8071.8|8068.1|8063|8060.2|8071.8|8069|8061.9|8059.1|2458
1719233100000|2024-06-24 12:45:00|8062|8059.2|8051|8048.2|8069.3|8066|8051|8048.2|1934
1719233400000|2024-06-24 12:50:00|8050.9|8048.1|8051|8048.2|8056.9|8054.1|8043.1|8040.3|1711
1719233700000|2024-06-24 12:55:00|8050|8047.2|8066.8|8064|8066.9|8064.1|8049|8046.2|1119
1719234000000|2024-06-24 13:00:00|8067.8|8065|8070.7|8067.9|8078.7|8075.4|8061.7|8058.9|4917
1719234300000|2024-06-24 13:05:00|8070.8|8068|8054.9|8052.1|8075.8|8073|8050.9|8048.1|2380
1719234600000|2024-06-24 13:10:00|8054.1|8051.3|8046.9|8044.1|8056|8053.2|8043.9|8041.1|1431
1719234900000|2024-06-24 13:15:00|8047.9|8044.2|8027|8024.2|8048.9|8046.1|8024.1|8021.2|3810
1719235200000|2024-06-24 13:20:00|8028|8025.2|8029.1|8026.3|8030.1|8027.2|8018|8014.3|1838
1719235500000|2024-06-24 13:25:00|8030.1|8026.8|8035.9|8032.1|8040|8037.2|8027.1|8024.3|1377
1719235800000|2024-06-24 13:30:00|8035.8|8033|8053.8|8051|8061.2|8057.9|8035.8|8033|2602
1719236100000|2024-06-24 13:35:00|8053.7|8050.9|8083.2|8080.4|8083.2|8080.4|8053.7|8050.9|5937
1719236400000|2024-06-24 13:40:00|8084|8081.2|8089|8086.2|8092|8088.7|8080.1|8076.9|2556
1719236700000|2024-06-24 13:45:00|8089.1|8086.3|8087.2|8083.4|8093.9|8091.1|8076.2|8073.4|2261
1719237000000|2024-06-24 13:50:00|8087.3|8084.4|8089.4|8086.6|8098.1|8095.3|8082.2|8079.4|2368
1719237300000|2024-06-24 13:55:00|8090.2|8087.4|8092.2|8089.4|8097.2|8094.4|8087.2|8084.4|3545
1719237600000|2024-06-24 14:00:00|8092.3|8088.5|8093.2|8089.4|8098.3|8094.5|8087.4|8084.6|1109
1719237900000|2024-06-24 14:05:00|8093.3|8089.5|8102.2|8099.4|8104.6|8101.5|8092.2|8089.4|2031
1719238200000|2024-06-24 14:10:00|8101.3|8098.5|8110.1|8107.3|8113|8110.2|8098.2|8095.4|2585
1719238500000|2024-06-24 14:15:00|8109.3|8106.5|8105.2|8102.4|8109.3|8106.5|8099.2|8096.4|1262
1719238800000|2024-06-24 14:20:00|8106.2|8103.4|8109.2|8106.4|8113.2|8110.4|8105.2|8102.4|1036
1719239100000|2024-06-24 14:25:00|8110.2|8107.3|8111.2|8108.4|8116.2|8113.4|8107.2|8104.4|1615
1719239400000|2024-06-24 14:30:00|8112.1|8108.3|8102.2|8099.4|8113.1|8110.2|8102|8099.2|1329
1719239700000|2024-06-24 14:35:00|8102.1|8099.3|8101.1|8098.3|8105.1|8102.2|8095.1|8092.3|2049
1719240000000|2024-06-24 14:40:00|8101|8098.2|8093|8090.2|8101.1|8098.3|8092.1|8089.3|1911
1719240300000|2024-06-24 14:45:00|8094.1|8090.3|8095|8092.2|8102|8099.2|8093.1|8090.3|930
1719240600000|2024-06-24 14:50:00|8095.1|8092.3|8083|8080.2|8100.1|8097.2|8082.1|8079.3|1119
1719240900000|2024-06-24 14:55:00|8082.1|8079.3|8086.2|8083.4|8087.2|8083.4|8075.8|8072.5|3073
1719241200000|2024-06-24 15:00:00|8086.1|8083.3|8120.5|8117.7|8125.5|8122.7|8086.1|8082.4|5685
1719241500000|2024-06-24 15:05:00|8120.6|8117.8|8125.6|8121.8|8128.5|8125.7|8118.5|8115.7|3501
1719241800000|2024-06-24 15:10:00|8125.5|8122.7|8119.7|8116.9|8138.4|8135.6|8116.7|8113.8|3333
1719242100000|2024-06-24 15:15:00|8118.7|8115.9|8139.3|8136.5|8142.4|8139.6|8116.6|8113.8|2351
1719242400000|2024-06-24 15:20:00|8140.3|8137.5|8146.3|8143.5|8151.3|8148.5|8140.3|8136.5|5506
1719242700000|2024-06-24 15:25:00|8147.3|8144.5|8138.6|8135.8|8149.3|8146.5|8137.6|8134.8|4547
1719243000000|2024-06-24 15:30:00|8139.6|8136.8|8132.6|8129.8|8148.5|8145.7|8129.7|8126.9|2016
1719243300000|2024-06-24 15:35:00|8132.7|8128.9|8132.7|8129.9|8136.7|8133.8|8126.7|8123.9|1219
1719243600000|2024-06-24 15:40:00|8133.6|8130.8|8135.5|8131.7|8137.6|8134.7|8128.6|8125.8|1090
1719243900000|2024-06-24 15:45:00|8134.6|8131.8|8145.4|8142.6|8147.8|8144.6|8134.6|8131.7|1888
1719244200000|2024-06-24 15:50:00|8146.3|8142.5|8144.5|8141.7|8147.5|8144.6|8142.5|8139.7|653
1719244500000|2024-06-24 15:55:00|8144.4|8141.6|8143.6|8140.8|8145.4|8141.7|8137.7|8134.9|2819
1719244800000|2024-06-24 16:00:00|8144.4|8141.6|8144.6|8141.8|8151.6|8148.8|8141.6|8138.8|1084
1719245100000|2024-06-24 16:05:00|8145.6|8142.8|8142.6|8139.8|8148.6|8145.8|8140.6|8137.8|903
1719245400000|2024-06-24 16:10:00|8141.7|8138.9|8143.7|8140.9|8151.6|8148.8|8141.6|8138.8|1513
1719245700000|2024-06-24 16:15:00|8144.6|8141.8|8148.5|8145.7|8149.6|8146.7|8141.5|8138.7|943
1719246000000|2024-06-24 16:20:00|8148.6|8145.8|8146.6|8143.8|8148.6|8145.8|8144.6|8141.8|660
1719246300000|2024-06-24 16:25:00|8144.8|8142|8147.7|8144.9|8148.7|8145.9|8140.7|8137|2231
1719246600000|2024-06-24 16:30:00|8148.5|8145.7|8151.4|8148.6|8152.5|8149.7|8147.5|8144.7|3930
1719246900000|2024-06-24 16:35:00|8151.5|8148.7|8156.4|8153.6|8156.9|8153.7|8146.5|8143.7|1755
1719247200000|2024-06-24 16:40:00|8155.5|8152.6|8154.5|8150.7|8155.9|8153.1|8148.6|8145.8|2434
1719247500000|2024-06-24 16:45:00|8153.6|8150.8|8151.5|8148.7|8160.4|8157.6|8148.6|8145.8|1606
1719247800000|2024-06-24 16:50:00|8150.6|8147.8|8145.6|8142.8|8150.6|8147.8|8144.6|8141.8|780
1719248100000|2024-06-24 16:55:00|8146.5|8143.7|8155.5|8152.7|8156.5|8152.8|8145.5|8142.7|1369
1719248400000|2024-06-24 17:00:00|8155|8151.7|8159.5|8156.7|8161.5|8158.7|8151.6|8148.8|1160
1719248700000|2024-06-24 17:05:00|8158.6|8155.8|8155.5|8152.7|8159.5|8156.7|8153.6|8150.7|1315
1719249000000|2024-06-24 17:10:00|8154.6|8151.8|8152.5|8149.7|8156.5|8153.7|8144.6|8141.8|1141
1719249300000|2024-06-24 17:15:00|8152.4|8148.7|8156.4|8153.6|8156.8|8153.6|8148.6|8145.7|733
1719249600000|2024-06-24 17:20:00|8155.4|8152.6|8151.4|8148.6|8157.4|8154.6|8149.4|8146.6|645
1719249900000|2024-06-24 17:25:00|8151.3|8148.5|8151.4|8148.6|8153.3|8150.5|8147.3|8144.5|1041
1719250200000|2024-06-24 17:30:00|8151.3|8148.5|8153.3|8150.5|8156.3|8153.5|8150.3|8147.5|382
1719250500000|2024-06-24 17:35:00|8154.1|8151.3|8158.3|8155.5|8164.2|8161.3|8154.1|8151.3|3140
1719250800000|2024-06-24 17:40:00|8159.3|8156.5|8157.3|8153.5|8159.3|8156.5|8153.4|8150.6|3249
1719251100000|2024-06-24 17:45:00|8156.4|8153.6|8161.2|8158.4|8162.3|8159.5|8151.4|8148.6|3682
1719251400000|2024-06-24 17:50:00|8162.1|8159.3|8164.1|8161.3|8164.3|8161.3|8161.2|8158.4|514
1719251700000|2024-06-24 17:55:00|8163.2|8160.4|8165.1|8162.3|8167.2|8164.2|8161.1|8158.3|1255
1719252000000|2024-06-24 18:00:00|8165.2|8162.4|8156.3|8153.5|8166.1|8163.3|8155.2|8152.4|1719
1719252300000|2024-06-24 18:05:00|8156.4|8153.6|8160.2|8157.4|8163.2|8160.4|8156.4|8153.5|2521
1719252600000|2024-06-24 18:10:00|8160.3|8157.5|8156.4|8153.6|8161.3|8158.5|8154.4|8151.6|1332
1719252900000|2024-06-24 18:15:00|8157.3|8153.5|8155.4|8152.6|8158.5|8155.7|8153.4|8149.6|1168
1719253200000|2024-06-24 18:20:00|8156.3|8153.5|8158.3|8155.5|8161.3|8158.4|8153.5|8150.6|1704
1719253500000|2024-06-24 18:25:00|8157.4|8154.6|8152.3|8149.5|8162.3|8159.4|8148.3|8145.5|12071
1719253800000|2024-06-24 18:30:00|8152.2|8149.4|8152.2|8148.4|8154.3|8151.5|8148.5|8145.7|4009
1719254100000|2024-06-24 18:35:00|8152.1|8149.3|8152.2|8149.4|8153.2|8150.4|8149.2|8146.3|1082
1719254400000|2024-06-24 18:40:00|8153.1|8149.3|8155.1|8152.3|8155.2|8152.4|8153.1|8149.3|579
1719254700000|2024-06-24 18:45:00|8154.1|8151.3|8153.3|8150.5|8155.2|8152.3|8152.3|8149.4|619
1719255000000|2024-06-24 18:50:00|8153.2|8150.4|8149.3|8146.5|8155.1|8152.3|8148.2|8145.4|418
1719255300000|2024-06-24 18:55:00|8150.2|8146.4|8150.2|8147.4|8150.4|8147.6|8147.3|8144.5|241
1719255600000|2024-06-24 19:00:00|8149.4|8146.6|8151.3|8148.5|8151.3|8148.5|8148.3|8145.4|491
1719255900000|2024-06-24 19:05:00|8151.2|8148.4|8153.2|8150.4|8154.3|8151.5|8150.1|8147.3|752
1719256200000|2024-06-24 19:10:00|8153.3|8150.5|8155.2|8152.4|8155.3|8152.5|8152.3|8149.4|230
1719256500000|2024-06-24 19:15:00|8154.2|8151.4|8158.2|8155.4|8158.2|8155.4|8154.2|8151.4|275
1719256800000|2024-06-24 19:20:00|8157.4|8154.6|8157.2|8154.4|8157.4|8154.6|8155.2|8152.4|128
1719257100000|2024-06-24 19:25:00|8158.2|8155.4|8155.2|8152.4|8158.2|8155.4|8155.2|8152.3|199
1719257400000|2024-06-24 19:30:00|8155.3|8151.5|8157.2|8154.4|8158.1|8155.3|8154.2|8151.3|182
1719257700000|2024-06-24 19:35:00|8158.1|8155.3|8157.2|8154.4|8158.2|8155.3|8155.1|8152.3|86
1719258000000|2024-06-24 19:40:00|8158.1|8155.3|8158.2|8155.4|8159.1|8156.3|8157.1|8154.3|235
1719258300000|2024-06-24 19:45:00|8158.1|8155.3|8163|8160.2|8164.1|8161.2|8158|8155.2|612
1719258600000|2024-06-24 19:50:00|8162.2|8159.4|8160.1|8157.3|8162.2|8159.4|8160.1|8157.3|170
1719258900000|2024-06-24 19:55:00|8160.2|8157.4|8157.2|8154.4|8160.2|8157.4|8156.1|8153.3|405
1719259200000|2024-06-24 20:00:00|8157.1|8154.3|8157|8154.2|8159|8156.2|8156.1|8153.3|158
1719259500000|2024-06-24 20:05:00|8157.1|8154.3|8157.1|8154.3|8158.2|8155.4|8155.2|8151.9|573
1719259800000|2024-06-24 20:10:00|8157.2|8154.4|8158.1|8155.3|8159|8156.2|8157|8154.2|149
1719260100000|2024-06-24 20:15:00|8159|8156.2|8156.1|8153.3|8159.1|8156.2|8155.1|8152.3|134
1719260400000|2024-06-24 20:20:00|8156.9|8154.1|8155.1|8152.3|8157.1|8154.3|8155|8151.3|133
1719260700000|2024-06-24 20:25:00|8156.1|8153.2|8156|8153.2|8159|8156.2|8154|8151.2|388
1719261000000|2024-06-24 20:30:00|8156.1|8153.3|8158|8155.2|8158|8155.2|8156|8152.2|103
1719261300000|2024-06-24 20:35:00|8158.1|8155.3|8157|8154.2|8158.1|8155.3|8155.7|8152.4|1500
1719261600000|2024-06-24 20:40:00|8157.1|8154.3|8158|8155.2|8159|8155.7|8157|8154.2|88
1719261900000|2024-06-24 20:45:00|8158.9|8156.1|8158.9|8156.1|8160|8157.1|8158.1|8154.8|103
1719262200000|2024-06-24 20:50:00|8159|8156.2|8163.9|8161.1|8165|8162.1|8159|8156.2|296
1719262500000|2024-06-24 20:55:00|8163.1|8160.3|8164|8160.2|8165.8|8163|8162.9|8159.7|232
1719266400000|2024-06-24 22:00:00|8175.3|8171.5|8162.9|8160.1|8177.9|8172.6|8162.9|8160.1|130
1719266700000|2024-06-24 22:05:00|8163.9|8161.1|8162.9|8160.1|8164|8161.1|8161.9|8159|41
1719267000000|2024-06-24 22:10:00|8163|8159.1|8162.9|8159.1|8163.4|8160.1|8160.9|8158|51
1719267300000|2024-06-24 22:15:00|8163.4|8160.1|8161.9|8159.1|8163.4|8160.1|8158.9|8156.1|60
1719267600000|2024-06-24 22:20:00|8161|8158.1|8159.9|8157.1|8161.4|8159.1|8159.9|8156.1|22
1719267900000|2024-06-24 22:25:00|8159.8|8157|8158.8|8156|8160.8|8157.1|8158.8|8155.2|74
1719268200000|2024-06-24 22:30:00|8158.9|8155.1|8159.9|8157.1|8159.9|8157.1|8157.8|8154.1|75
1719268500000|2024-06-24 22:35:00|8159.8|8157|8158.9|8156.1|8159.9|8157.1|8158.9|8156.1|22
1719268800000|2024-06-24 22:40:00|8159.8|8157|8159.8|8157|8160.9|8158.1|8159.8|8157|74
1719269100000|2024-06-24 22:45:00|8160.7|8156.9|8159.9|8157.1|8161.9|8159|8159.9|8156.9|52
1719269400000|2024-06-24 22:50:00|8159.8|8157|8158.9|8156.1|8159.9|8157|8158.9|8156.1|21
1719269700000|2024-06-24 22:55:00|8158.8|8156|8156.9|8154.1|8158.9|8156|8156.9|8154.1|17
1719270000000|2024-06-24 23:00:00|8157.9|8154.2|8157.9|8155.1|8158.9|8155.5|8156.8|8153.1|43
1719270300000|2024-06-24 23:05:00|8158.9|8155|8158.8|8156|8158.9|8156.1|8157.9|8155|61
1719270600000|2024-06-24 23:10:00|8158.9|8156.1|8160.7|8157.9|8160.8|8158|8158.8|8156|37
1719270900000|2024-06-24 23:15:00|8160.8|8157|8159.8|8156|8160.8|8158|8158.8|8156|33
1719271200000|2024-06-24 23:20:00|8158.8|8155|8158.8|8156|8159.8|8157|8157.8|8155|26
1719271500000|2024-06-24 23:25:00|8159.8|8157|8158.7|8154.9|8159.8|8157|8158.7|8154.9|10
1719271800000|2024-06-24 23:30:00|8157.8|8155|8158.8|8156|8159.7|8156.9|8157.8|8154.9|8
1719272100000|2024-06-24 23:35:00|8158.7|8155.9|8157.8|8155|8158.8|8156|8157.8|8154.9|31
1719272400000|2024-06-24 23:40:00|8157|8154.2|8154.8|8152|8157.8|8154.2|8154.8|8151.9|90
1719272700000|2024-06-24 23:45:00|8155.7|8151.9|8156.8|8154|8156.8|8154|8155.7|8151.9|35
1719273000000|2024-06-24 23:50:00|8157.6|8154.8|8157.7|8154.9|8157.8|8155|8157.6|8154.8|18
1719273300000|2024-06-24 23:55:00|8157.8|8155|8157.8|8155|8157.8|8155|8157.7|8154.9|16
1719273600000|2024-06-25 00:00:00|8157.6|8154.8|8163.7|8160.9|8164.8|8161.9|8157.3|8154|564
1719273900000|2024-06-25 00:05:00|8163.6|8160.8|8162.6|8158.8|8164.7|8161.9|8162.6|8158.8|150
1719274200000|2024-06-25 00:10:00|8162.7|8159.8|8163.6|8159.8|8164.6|8161.8|8162.7|8159.8|109
1719274500000|2024-06-25 00:15:00|8162.7|8159.9|8163.6|8160.8|8164.6|8161.8|8162.6|8159.8|59
1719274800000|2024-06-25 00:20:00|8164.4|8161.6|8162.7|8159.9|8164.7|8161.8|8162.6|8159.8|48
1719275100000|2024-06-25 00:25:00|8162.6|8159.8|8162.6|8158.8|8162.6|8159.8|8159.6|8156.8|65
1719275400000|2024-06-25 00:30:00|8161.6|8159.8|8160.6|8157.8|8162.6|8159.8|8160.6|8157.8|54
1719275700000|2024-06-25 00:35:00|8159.7|8156.8|8159.6|8155.8|8159.7|8156.9|8158.6|8155.8|37
1719276000000|2024-06-25 00:40:00|8159.5|8156.7|8156.7|8153.9|8160.6|8156.9|8156.6|8153.8|101
1719276300000|2024-06-25 00:45:00|8157.6|8153.8|8160.6|8157.8|8160.7|8157.9|8156.7|8153.8|44
1719276600000|2024-06-25 00:50:00|8160.7|8157.9|8161.6|8158.8|8161.7|8158.9|8160.6|8157.8|21
1719276900000|2024-06-25 00:55:00|8161.5|8158.7|8167.5|8164.7|8168.5|8165.7|8160.7|8157.8|162
1719277200000|2024-06-25 01:00:00|8168.5|8165.6|8167.6|8164.8|8178.5|8175.7|8165.6|8162.7|774
1719277500000|2024-06-25 01:05:00|8167.7|8164.9|8161.6|8158.8|8169.6|8166.8|8161.5|8158.7|187
1719277800000|2024-06-25 01:10:00|8161.7|8158.9|8157.6|8154.8|8163.7|8160.8|8157.5|8153.8|172
1719278100000|2024-06-25 01:15:00|8158.6|8155.8|8156.6|8153.8|8161.6|8158.8|8155.6|8152.8|192
1719278400000|2024-06-25 01:20:00|8155.6|8152.8|8159.6|8156.8|8161.6|8158.8|8155.6|8152.8|203
1719278700000|2024-06-25 01:25:00|8160.6|8157.8|8156.5|8153.7|8160.6|8157.8|8155.5|8152.7|74
1719279000000|2024-06-25 01:30:00|8155.6|8152.7|8158.5|8155.7|8158.6|8155.8|8155.6|8152.7|70
1719279300000|2024-06-25 01:35:00|8158.6|8154.8|8157.5|8153.7|8158.6|8155.8|8156.4|8153.4|52
1719279600000|2024-06-25 01:40:00|8156.6|8153.8|8159.5|8156.7|8160.5|8157.6|8155.5|8152.7|77
1719279900000|2024-06-25 01:45:00|8159.6|8156.8|8156.4|8153.6|8160.6|8157.7|8153.5|8150.7|130
1719280200000|2024-06-25 01:50:00|8156.5|8152.7|8151.5|8148.7|8156.5|8153.6|8149.5|8146.7|225
1719280500000|2024-06-25 01:55:00|8151.6|8148.8|8154.5|8151.7|8156.5|8153.7|8151.5|8148.6|112
1719280800000|2024-06-25 02:00:00|8154.4|8151.6|8147.5|8144.7|8154.5|8151.6|8146.4|8143.6|140
1719281100000|2024-06-25 02:05:00|8147.4|8143.7|8149.5|8146.7|8153.5|8149.8|8147.4|8143.7|113
1719281400000|2024-06-25 02:10:00|8149.4|8146.6|8146.5|8143.7|8150.5|8147.7|8146.4|8143.6|119
1719281700000|2024-06-25 02:15:00|8147.4|8143.6|8149.4|8146.6|8149.5|8146.7|8146.5|8143.6|37
1719282000000|2024-06-25 02:20:00|8149.5|8146.7|8149.4|8146.6|8150.5|8147.6|8148.5|8145.6|41
1719282300000|2024-06-25 02:25:00|8149.5|8146.7|8150.4|8147.6|8152.4|8149.6|8149.5|8146.2|83
1719282600000|2024-06-25 02:30:00|8151.4|8148.6|8151.4|8147.6|8153.4|8150.6|8148.4|8145.6|95
1719282900000|2024-06-25 02:35:00|8151.3|8148.5|8149.3|8146.5|8151.4|8148.6|8147.3|8143.6|56
1719283200000|2024-06-25 02:40:00|8149.4|8145.6|8146.4|8143.6|8149.4|8146.5|8146.3|8143.5|52
1719283500000|2024-06-25 02:45:00|8146.3|8143.5|8146.5|8143.7|8149.4|8146.6|8146.3|8143.5|34
1719283800000|2024-06-25 02:50:00|8146.4|8143.6|8146.3|8143.5|8148.4|8144.7|8146.3|8143.5|24
1719284100000|2024-06-25 02:55:00|8146.4|8143.6|8145.4|8142.6|8147.5|8144.7|8144.3|8141.5|145
1719284400000|2024-06-25 03:00:00|8146.3|8142.5|8145.4|8142.6|8147.4|8144.5|8145.3|8142.5|32
1719284700000|2024-06-25 03:05:00|8145.5|8142.7|8147.5|8144.7|8149.4|8145.7|8143.3|8140.5|84
1719285000000|2024-06-25 03:10:00|8147.4|8144.6|8149.4|8146.6|8149.4|8146.6|8147.3|8144.5|51
1719285300000|2024-06-25 03:15:00|8150.4|8146.5|8148.3|8145.5|8150.4|8147.5|8147.4|8144.5|28
1719285600000|2024-06-25 03:20:00|8148.4|8145.6|8150.3|8147.5|8151.4|8148.5|8148.3|8145.5|32
1719285900000|2024-06-25 03:25:00|8149.4|8146.5|8151.3|8147.5|8151.3|8148.5|8149.3|8146.5|30
1719286200000|2024-06-25 03:30:00|8150.4|8147.6|8150.3|8146.5|8150.4|8147.6|8148.4|8145.5|32
1719286500000|2024-06-25 03:35:00|8150.2|8147.5|8150.3|8147.5|8151.3|8148.5|8150.2|8146.5|33
1719286800000|2024-06-25 03:40:00|8150.4|8147.6|8149.4|8146.6|8150.4|8147.6|8149.3|8146.5|15
1719287100000|2024-06-25 03:45:00|8150.3|8146.5|8152.3|8149.5|8152.4|8149.6|8149.3|8146.5|38
1719287400000|2024-06-25 03:50:00|8152.2|8149.4|8153.3|8150.5|8153.4|8150.5|8152.2|8149.1|35
1719287700000|2024-06-25 03:55:00|8153.2|8150.4|8153.3|8150.5|8154.7|8151.6|8152.3|8149.5|28
1719288000000|2024-06-25 04:00:00|8154.2|8150.4|8154.2|8151.4|8155.4|8152.5|8153.7|8150.4|22
1719288300000|2024-06-25 04:05:00|8154.3|8150.5|8156.2|8153.4|8156.4|8153.6|8153.2|8150.4|33
1719288600000|2024-06-25 04:10:00|8155.3|8152.5|8154.3|8151.5|8156.3|8153.4|8154.3|8151.5|29
1719288900000|2024-06-25 04:15:00|8154.2|8151.4|8155.3|8151.5|8155.3|8152.5|8154.2|8151.4|23
1719289200000|2024-06-25 04:20:00|8155.2|8152.4|8155.2|8152.4|8156.3|8152.5|8155.2|8152.4|10
1719289500000|2024-06-25 04:25:00|8156.2|8152.5|8156.2|8152.4|8158.3|8155.3|8155.2|8152.4|99
1719289800000|2024-06-25 04:30:00|8155.3|8153.4|8159.3|8155.5|8160.3|8157.5|8155.3|8152.4|97
1719290100000|2024-06-25 04:35:00|8159.2|8155.4|8158.1|8155.3|8159.4|8156.5|8157.3|8154.5|36
1719290400000|2024-06-25 04:40:00|8157.3|8154.5|8159.2|8156.4|8159.3|8156.5|8157.3|8154.4|42
1719290700000|2024-06-25 04:45:00|8159.3|8156.5|8158.3|8155.5|8159.3|8156.5|8158.2|8155.4|8
1719291000000|2024-06-25 04:50:00|8159.1|8156.3|8158.1|8155.3|8159.3|8156.5|8157.3|8154|36
1719291300000|2024-06-25 04:55:00|8158.2|8155.4|8157.2|8154.4|8158.3|8155.5|8157.2|8154.4|19
1719291600000|2024-06-25 05:00:00|8157.3|8153.5|8157.2|8154.4|8158.2|8154.5|8154.3|8151.4|55
1719291900000|2024-06-25 05:05:00|8157.1|8154.3|8157.2|8154.4|8158.3|8155.5|8156.2|8153.4|52
1719292200000|2024-06-25 05:10:00|8157.3|8154.5|8156.2|8153.4|8159.6|8156.5|8156.2|8152.4|86
1719292500000|2024-06-25 05:15:00|8155.2|8152.4|8156.2|8153.4|8157.2|8154.4|8153.2|8149.9|50
1719292800000|2024-06-25 05:20:00|8157.2|8154.4|8158.2|8155.4|8158.2|8155.4|8157.1|8153.4|50
1719293100000|2024-06-25 05:25:00|8158.1|8154.4|8163.2|8160.4|8164.2|8161.3|8157.2|8154.3|94
1719293400000|2024-06-25 05:30:00|8164.1|8161.3|8163.1|8159.3|8167.2|8164.4|8161.1|8158.3|205
1719293700000|2024-06-25 05:35:00|8163.2|8159.4|8157.2|8154.4|8164.2|8161.3|8157.1|8154.3|56
1719294000000|2024-06-25 05:40:00|8158.1|8154.3|8158.2|8155.4|8159.2|8156.4|8156.2|8153.3|61
1719294300000|2024-06-25 05:45:00|8158.1|8155.3|8155.2|8152.4|8158.2|8155.3|8153.1|8149.4|133
1719294600000|2024-06-25 05:50:00|8156.1|8152.3|8158.2|8155.4|8159.2|8156.4|8156|8152.3|69
1719294900000|2024-06-25 05:55:00|8158.1|8155.3|8155.1|8152.3|8158.2|8155.4|8153.2|8150.3|405
1719295200000|2024-06-25 06:00:00|8155.2|8152.4|8154.2|8151.4|8158.2|8155.4|8154.2|8151.3|205
1719295500000|2024-06-25 06:05:00|8154.1|8151.3|8155.2|8152.4|8156.1|8153.2|8153.1|8150.3|65
1719295800000|2024-06-25 06:10:00|8155.1|8152.3|8155|8152.2|8159.2|8156.4|8155|8151.3|119
1719296100000|2024-06-25 06:15:00|8155.1|8152.3|8152.1|8149.3|8156.1|8153.3|8152.1|8149.2|106
1719296400000|2024-06-25 06:20:00|8153.1|8150.2|8150.1|8147.3|8154.1|8151.3|8149.1|8146.2|90
1719296700000|2024-06-25 06:25:00|8151|8147.2|8151|8147.2|8152.1|8149.3|8150|8147.2|80
1719297000000|2024-06-25 06:30:00|8151.8|8148.2|8150.9|8148.1|8154|8151.2|8150.1|8147.3|93
1719297300000|2024-06-25 06:35:00|8151|8148.2|8149|8146.2|8152|8149.2|8147.1|8144.3|101
1719297600000|2024-06-25 06:40:00|8149.1|8146.3|8151|8147.2|8152|8148.3|8147.1|8144.2|107
1719297900000|2024-06-25 06:45:00|8149.1|8146.3|8147|8144.2|8151|8148.1|8146.1|8143.3|209
1719298200000|2024-06-25 06:50:00|8148|8145.1|8146.1|8143.3|8148.1|8145.2|8144.1|8141.3|706
1719298500000|2024-06-25 06:55:00|8146|8143.2|8147.1|8144.3|8149|8146.2|8145.9|8143.1|117
1719298800000|2024-06-25 07:00:00|8147|8144.2|8143.1|8140.3|8150|8147.2|8143.1|8140.2|300
1719299100000|2024-06-25 07:05:00|8144|8140.2|8149|8146.2|8159.9|8157|8144|8140.2|883
1719299400000|2024-06-25 07:10:00|8148.9|8146.1|8145.9|8143.1|8150|8147.2|8144|8141.1|197
1719299700000|2024-06-25 07:15:00|8146.9|8143.2|8148.9|8146.1|8150.9|8147.2|8145.8|8142.1|223
1719300000000|2024-06-25 07:20:00|8149|8146.2|8145.9|8143.1|8150.9|8147.2|8145.9|8143.1|124
1719300300000|2024-06-25 07:25:00|8146|8143.2|8145.9|8143.1|8148.4|8145.1|8141.9|8138.2|274
1719300600000|2024-06-25 07:30:00|8146|8143.2|8146|8143.2|8151.9|8149.1|8144.9|8142.1|186
1719300900000|2024-06-25 07:35:00|8146.8|8144|8148.9|8146.1|8152.3|8149|8145.9|8143.1|148
1719301200000|2024-06-25 07:40:00|8148.8|8146|8141.8|8139|8148.8|8146|8139.9|8137.1|264
1719301500000|2024-06-25 07:45:00|8141.9|8139.1|8139|8136.2|8143|8140.2|8138|8135.1|423
1719301800000|2024-06-25 07:50:00|8138.9|8136.1|8141.9|8139.1|8146.3|8143.1|8137.9|8135.1|312
1719302100000|2024-06-25 07:55:00|8142|8139.2|8141|8138.2|8147|8144.1|8141|8138.1|281
1719302400000|2024-06-25 08:00:00|8141.8|8139|8151.9|8148.1|8153.9|8151|8141.8|8139|565
1719302700000|2024-06-25 08:05:00|8151.8|8149|8141.9|8139.1|8152.9|8150|8141|8138.1|292
1719303000000|2024-06-25 08:10:00|8142.8|8139|8150.8|8148|8151.9|8149.1|8142.8|8139|198
1719303300000|2024-06-25 08:15:00|8149.9|8147.1|8147.8|8145|8160.7|8157.8|8146.8|8143.9|806
1719303600000|2024-06-25 08:20:00|8148.7|8145.9|8154.8|8152|8159.7|8156.8|8147.8|8145|411
1719303900000|2024-06-25 08:25:00|8155.7|8151.9|8143.7|8140.9|8155.8|8152.9|8143.6|8140.8|773
1719304200000|2024-06-25 08:30:00|8143.8|8141|8147.7|8143.9|8149.7|8146.9|8143.6|8140.8|610
1719304500000|2024-06-25 08:35:00|8147.6|8144.8|8145.7|8142.9|8153.7|8150.9|8139.7|8136.9|493
1719304800000|2024-06-25 08:40:00|8146.7|8143.4|8144.6|8141.8|8149.6|8146.8|8142.7|8139.8|221
1719305100000|2024-06-25 08:45:00|8145.6|8142.7|8127.8|8125|8145.6|8142.8|8125.7|8122|1032
1719305400000|2024-06-25 08:50:00|8128.8|8125.1|8124|8121.2|8129.9|8127.1|8121.9|8119.1|993
1719305700000|2024-06-25 08:55:00|8125|8122.1|8125|8122.2|8127.9|8125.1|8123|8120.2|390
1719306000000|2024-06-25 09:00:00|8126|8123.2|8121.2|8118.4|8131|8128.1|8119.2|8116.3|745
1719306300000|2024-06-25 09:05:00|8121.1|8118.3|8122|8119.2|8127.2|8124.3|8118.2|8115|1088
1719306600000|2024-06-25 09:10:00|8122.1|8119.3|8119.2|8116.4|8122.2|8119.4|8116.2|8113.4|990
1719306900000|2024-06-25 09:15:00|8119.1|8116.3|8118.2|8115.4|8124.2|8121.4|8115.3|8112.5|479
1719307200000|2024-06-25 09:20:00|8119.1|8115.3|8133.1|8130.3|8135.1|8132.3|8118.3|8115.3|799
1719307500000|2024-06-25 09:25:00|8133.2|8130.4|8120.1|8117.3|8134.2|8131.3|8118.2|8115.4|512
1719307800000|2024-06-25 09:30:00|8120.2|8117.4|8118.1|8115.3|8123.2|8120.4|8115.2|8112.3|523
1719308100000|2024-06-25 09:35:00|8118|8115.2|8118|8115.2|8122.9|8119.6|8115.1|8112.3|244
1719308400000|2024-06-25 09:40:00|8118.1|8114.3|8117.1|8114.3|8121.1|8118.3|8113.1|8110.3|497
1719308700000|2024-06-25 09:45:00|8118|8115.2|8119.1|8116.3|8121.1|8118.3|8116|8113.2|297
1719309000000|2024-06-25 09:50:00|8119|8116.2|8119.1|8116.3|8120.1|8117.3|8116|8113.2|207
1719309300000|2024-06-25 09:55:00|8119|8116.2|8113|8109.2|8119.1|8116.3|8111|8108.2|340
1719309600000|2024-06-25 10:00:00|8112.1|8109.3|8118|8115.2|8120|8116.3|8109.5|8106.2|449
1719309900000|2024-06-25 10:05:00|8117.9|8115.1|8111.1|8107.3|8119|8116.2|8111|8107.3|268
1719310200000|2024-06-25 10:10:00|8111|8107.2|8116.1|8113.3|8118.1|8115.2|8110.1|8107.2|261
1719310500000|2024-06-25 10:15:00|8115.1|8112.3|8115.1|8111.3|8122.5|8119.2|8114|8111.2|544
1719310800000|2024-06-25 10:20:00|8114.2|8111.4|8109.2|8105.4|8115.1|8112.3|8108.1|8105.3|561
1719311100000|2024-06-25 10:25:00|8109.1|8106.3|8110.1|8107.3|8114.2|8111.4|8109.1|8106.3|334
1719311400000|2024-06-25 10:30:00|8109.2|8106.4|8104.2|8101.4|8112.5|8109.2|8103.1|8100.3|525
1719311700000|2024-06-25 10:35:00|8105.1|8102.3|8104.2|8101.4|8106.2|8103.3|8103.2|8100.3|247
1719312000000|2024-06-25 10:40:00|8104.1|8101.3|8098.2|8095.4|8105.2|8102.3|8097.2|8094.4|655
1719312300000|2024-06-25 10:45:00|8099.1|8096.3|8096.2|8093.4|8101.2|8098.4|8096.2|8093.4|360
1719312600000|2024-06-25 10:50:00|8097|8094.2|8106.2|8103.4|8108.2|8105.4|8096.2|8093.4|519
1719312900000|2024-06-25 10:55:00|8107.1|8103.3|8104.1|8101.3|8112.1|8109.3|8104.1|8101.3|352
1719313200000|2024-06-25 11:00:00|8104.2|8101.4|8105.1|8102.3|8112.2|8109.4|8104.2|8101.3|684
1719313500000|2024-06-25 11:05:00|8105.2|8102.4|8098.3|8094.5|8106.2|8103.4|8096.2|8093.4|962
1719313800000|2024-06-25 11:10:00|8098.2|8095.4|8104.2|8101.4|8106.2|8103.4|8097.3|8094|529
1719314100000|2024-06-25 11:15:00|8105.1|8101.3|8104.1|8101.3|8108.9|8106.1|8099.2|8096.3|1596
1719314400000|2024-06-25 11:20:00|8104.2|8101.4|8099.1|8096.3|8104.2|8101.4|8098.1|8095.3|295
1719314700000|2024-06-25 11:25:00|8100.1|8097.3|8099.1|8096.3|8101.1|8097.4|8098.1|8094.3|138
1719315000000|2024-06-25 11:30:00|8098.2|8095.3|8098.2|8095.4|8101|8097.7|8093.1|8089.4|1717
1719315300000|2024-06-25 11:35:00|8098.1|8095.3|8103.1|8100.3|8106.1|8103.3|8096.1|8093.3|374
1719315600000|2024-06-25 11:40:00|8104|8101.2|8094.2|8091.4|8105|8101.3|8094.2|8091.4|569
1719315900000|2024-06-25 11:45:00|8094.3|8091.5|8083.5|8080.7|8095.2|8091.5|8081.5|8078.7|2201
1719316200000|2024-06-25 11:50:00|8084.5|8081.2|8080.4|8077.6|8086.5|8083.7|8079.6|8076.7|774
1719316500000|2024-06-25 11:55:00|8080.5|8077.7|8080.6|8077.8|8082.6|8079.7|8078.5|8075.3|634
1719316800000|2024-06-25 12:00:00|8081.4|8078.6|8082.6|8078.8|8086.6|8083.8|8080.6|8077.7|758
1719317100000|2024-06-25 12:05:00|8082.5|8079.7|8090.5|8087.7|8092.5|8089.6|8082.5|8079.7|731
1719317400000|2024-06-25 12:10:00|8090.4|8087.6|8101.4|8098.6|8101.7|8098.6|8089.6|8086.7|960
1719317700000|2024-06-25 12:15:00|8102.2|8099.4|8096.4|8093.6|8102.3|8099.4|8095.4|8092.5|552
1719318000000|2024-06-25 12:20:00|8095.9|8092.6|8101.4|8098.6|8105.3|8102.5|8094.4|8091.5|520
1719318300000|2024-06-25 12:25:00|8102.2|8099.4|8114|8111.2|8116|8113.2|8101.4|8098.5|1696
1719318600000|2024-06-25 12:30:00|8114.1|8110.3|8105.2|8102.4|8114.1|8111.2|8105.1|8102.3|1219
1719318900000|2024-06-25 12:35:00|8106.1|8102.3|8109|8106.2|8113|8110.2|8105.2|8102.3|879
1719319200000|2024-06-25 12:40:00|8108.9|8106.1|8106.1|8103.3|8110|8107.2|8099.4|8096.5|1144
1719319500000|2024-06-25 12:45:00|8106.2|8103.4|8113.9|8111.1|8114|8111.2|8101.2|8098.3|633
1719319800000|2024-06-25 12:50:00|8114.8|8112|8123.8|8121|8123.8|8121|8112|8109.1|1086
1719320100000|2024-06-25 12:55:00|8124.7|8120.9|8127.7|8124.9|8127.8|8125|8119.1|8116.3|1301
1719320400000|2024-06-25 13:00:00|8126.7|8123.9|8136.6|8133.8|8138|8134.7|8121.7|8118.9|3487
1719320700000|2024-06-25 13:05:00|8136.5|8133.7|8131.5|8128.7|8140.5|8137.7|8128.5|8124.7|2486
1719321000000|2024-06-25 13:10:00|8132.4|8129.6|8135.4|8131.6|8138.5|8135.6|8126.5|8123.7|1611
1719321300000|2024-06-25 13:15:00|8134.5|8131.7|8129.7|8126.9|8142.5|8139.6|8128.7|8125.9|4136
1719321600000|2024-06-25 13:20:00|8129.6|8126.8|8130.5|8127.7|8133.8|8131|8119.8|8117|2082
1719321900000|2024-06-25 13:25:00|8131.3|8128.5|8131.6|8128.8|8135.5|8132.6|8126.5|8123.7|1284
1719322200000|2024-06-25 13:30:00|8132.4|8129.6|8117.8|8115|8133.3|8130.5|8113.8|8110.9|2594
1719322500000|2024-06-25 13:35:00|8117.7|8114.9|8101.9|8099.1|8117.8|8115|8101.9|8099.1|4168
1719322800000|2024-06-25 13:40:00|8102|8099.2|8108.9|8106.1|8110.9|8108.1|8094.2|8091.4|5836
1719323100000|2024-06-25 13:45:00|8109.8|8106|8120.6|8117.8|8121.9|8119|8108.9|8106|3417
1719323400000|2024-06-25 13:50:00|8119.8|8117|8121.6|8118.8|8131.6|8128.7|8118.6|8115.8|2898
1719323700000|2024-06-25 13:55:00|8122.5|8119.7|8119.5|8115.7|8125.6|8122.8|8115.5|8111.8|888
1719324000000|2024-06-25 14:00:00|8118.6|8115.8|8127.6|8124.8|8128.5|8125.7|8109.7|8106.9|1580
1719324300000|2024-06-25 14:05:00|8127.7|8124.9|8130.4|8127.6|8139.4|8136.6|8127.6|8124.8|3204
1719324600000|2024-06-25 14:10:00|8130.5|8127.7|8135.5|8132.7|8135.9|8132.7|8125.5|8122.7|1067
1719324900000|2024-06-25 14:15:00|8134.6|8131.8|8126.7|8123.9|8136.5|8132.8|8123.7|8120.9|2063
1719325200000|2024-06-25 14:20:00|8126.8|8124|8128.8|8126|8136.8|8133.1|8126.7|8123.9|1228
1719325500000|2024-06-25 14:25:00|8127.9|8125.1|8131.5|8128.7|8136.6|8133.7|8125.9|8123.1|1457
1719325800000|2024-06-25 14:30:00|8131.6|8128.8|8142.3|8139.5|8147.4|8144.5|8131.6|8128.7|1930
1719326100000|2024-06-25 14:35:00|8142.4|8139.6|8145.4|8142.6|8147.4|8144.6|8140.5|8137.7|1695
1719326400000|2024-06-25 14:40:00|8145.5|8142.7|8142.4|8139.6|8146.4|8143.6|8140.4|8137.6|818
1719326700000|2024-06-25 14:45:00|8142.3|8139.5|8124.6|8121.8|8144.4|8141.6|8124.5|8120.8|2454
1719327000000|2024-06-25 14:50:00|8125.5|8121.7|8149.2|8146.4|8154.1|8151.3|8124.6|8121.7|4581
1719327300000|2024-06-25 14:55:00|8150|8147.2|8153.1|8150.3|8159.9|8157.1|8150|8147.2|2423
1719327600000|2024-06-25 15:00:00|8154|8150.2|8150.1|8146.3|8155.1|8152.1|8145.1|8141.4|1909
1719327900000|2024-06-25 15:05:00|8150|8147.2|8146.9|8144.1|8150.2|8147.3|8142.1|8139.2|2243
1719328200000|2024-06-25 15:10:00|8147|8144.2|8151.7|8148.9|8158.7|8155.9|8146.9|8144.1|7316
1719328500000|2024-06-25 15:15:00|8152.7|8149.9|8155.7|8152.9|8156.7|8153.9|8147.9|8145.1|2371
1719328800000|2024-06-25 15:20:00|8155.6|8152.8|8143.8|8141|8166.9|8164.1|8143.7|8140|5993
1719329100000|2024-06-25 15:25:00|8143.7|8140.9|8121.9|8119.1|8145.8|8143|8119.9|8117.1|4580
1719329400000|2024-06-25 15:30:00|8122.8|8119|8118.9|8115.1|8124.9|8122.1|8108.2|8105.4|5198
1719329700000|2024-06-25 15:35:00|8118|8115.2|8127.8|8125|8133.3|8130|8117.9|8115.1|3166
1719330000000|2024-06-25 15:40:00|8127.9|8125.1|8123.8|8121|8128.8|8126|8118.9|8116.1|1733
1719330300000|2024-06-25 15:45:00|8122.9|8120.1|8115.3|8112.5|8124.8|8122|8111.8|8108.5|4742
1719330600000|2024-06-25 15:50:00|8116.2|8112.4|8098.5|8095.7|8116.3|8113.4|8094.5|8091.7|4874
1719330900000|2024-06-25 15:55:00|8097.7|8094.9|8101.6|8098.8|8101.7|8098.9|8090.7|8087.9|5354
1719331200000|2024-06-25 16:00:00|8103.3|8100.5|8098.4|8095.6|8111.4|8108.5|8096.5|8093.7|1881
1719331500000|2024-06-25 16:05:00|8099.3|8096.5|8105.3|8102.5|8109.3|8106.5|8098.4|8095.5|1344
1719331800000|2024-06-25 16:10:00|8106.3|8102.6|8103.5|8100.7|8109.3|8106.5|8099.5|8096.7|1556
1719332100000|2024-06-25 16:15:00|8103.4|8099.7|8088.8|8086|8104.4|8101.6|8084.9|8082.1|3991
1719332400000|2024-06-25 16:20:00|8087.9|8085.1|8094.6|8091.8|8100.6|8097.8|8085.8|8083|2729
1719332700000|2024-06-25 16:25:00|8093.6|8090.8|8095.5|8092.7|8096.6|8093.8|8090.6|8087.8|918
1719333000000|2024-06-25 16:30:00|8096.3|8093.5|8090.5|8087.7|8101.5|8098.7|8089.6|8086.8|1230
1719333300000|2024-06-25 16:35:00|8090.6|8087.8|8085.6|8082.8|8093.6|8090.8|8085.5|8082.7|1119
1719333600000|2024-06-25 16:40:00|8085.5|8082.7|8077.5|8074.7|8089.5|8086.7|8075.5|8072.7|1291
1719333900000|2024-06-25 16:45:00|8076.6|8073.8|8074.5|8071.7|8080.4|8077.1|8072.5|8069.7|1303
1719334200000|2024-06-25 16:50:00|8074.6|8071.8|8076.4|8073.6|8078.5|8075.7|8071.6|8068.3|961
1719334500000|2024-06-25 16:55:00|8077.4|8074.6|8088.4|8085.6|8091.4|8088.6|8073.6|8070.7|1558
1719334800000|2024-06-25 17:00:00|8089.2|8086.4|8086.2|8083.4|8092.1|8089.3|8085.2|8082.4|2459
1719335100000|2024-06-25 17:05:00|8087.1|8084.3|8089.1|8086.3|8089.2|8086.4|8083.2|8080.4|718
1719335400000|2024-06-25 17:10:00|8088.1|8085.3|8088|8085.2|8093.1|8090.2|8087.1|8084.3|800
1719335700000|2024-06-25 17:15:00|8087.2|8084.4|8089|8086.2|8093.9|8091.1|8084.1|8081.3|1498
1719336000000|2024-06-25 17:20:00|8088.9|8086.1|8084.9|8082.1|8092.9|8090.1|8083.2|8080.4|772
1719336300000|2024-06-25 17:25:00|8085|8082.2|8086.9|8084.1|8089.9|8087.1|8084.9|8082.1|998
1719336600000|2024-06-25 17:30:00|8086.8|8084|8082|8079.2|8087|8084.2|8077|8074.2|2149
1719336900000|2024-06-25 17:35:00|8083.1|8079.3|8089|8085.2|8090|8087.2|8082.1|8079.3|773
1719337200000|2024-06-25 17:40:00|8088.1|8085.3|8093.9|8091.1|8093.9|8091.1|8088|8085.1|694
1719337500000|2024-06-25 17:45:00|8093|8090.2|8095.8|8093|8096.8|8094|8088|8085.1|991
1719337800000|2024-06-25 17:50:00|8095.9|8093.1|8102.9|8100.1|8106.8|8104|8094.8|8092|1049
1719338100000|2024-06-25 17:55:00|8102.8|8100|8103.8|8101|8105.8|8103|8099.8|8097|754
1719338400000|2024-06-25 18:00:00|8103|8100.2|8093.9|8091.1|8104.9|8102|8093.9|8091.1|1667
1719338700000|2024-06-25 18:05:00|8094.7|8091.9|8094.8|8092|8096.7|8093.1|8089.9|8087.1|1241
1719339000000|2024-06-25 18:10:00|8095.7|8091|8094.8|8092|8098.9|8096|8093.9|8091|2202
1719339300000|2024-06-25 18:15:00|8095.6|8092.8|8081.8|8079|8095.9|8093|8078.8|8076|1803
1719339600000|2024-06-25 18:20:00|8082.8|8080|8076.9|8074.1|8084.8|8082|8074.9|8072.1|1468
1719339900000|2024-06-25 18:25:00|8077.7|8074.9|8069.4|8066.6|8082.9|8080.1|8067.3|8064.4|7942
1719340200000|2024-06-25 18:30:00|8070.3|8067.5|8065.4|8062.6|8073.4|8070.6|8064.4|8061.6|1949
1719340500000|2024-06-25 18:35:00|8066.3|8062.5|8067.3|8064.5|8069.4|8066.6|8063.5|8060.6|3305
1719340800000|2024-06-25 18:40:00|8064.4|8061.6|8063.3|8060.5|8064.4|8061.6|8061.4|8058.6|1017
1719341100000|2024-06-25 18:45:00|8061.6|8059.5|8059.4|8056.6|8064.3|8061.5|8059.4|8056.5|887
1719341400000|2024-06-25 18:50:00|8059.3|8056.5|8067.2|8064.4|8067.3|8064.4|8058.5|8055.5|686
1719341700000|2024-06-25 18:55:00|8067.3|8063.5|8067.3|8064.5|8068.1|8064.6|8065.3|8062.5|493
1719342000000|2024-06-25 19:00:00|8066.4|8063.5|8066.3|8063.5|8067.7|8064.6|8065.4|8062.5|474
1719342300000|2024-06-25 19:05:00|8066.4|8063.6|8058.3|8055.5|8067.3|8064.4|8058.2|8055.4|732
1719342600000|2024-06-25 19:10:00|8059.2|8056.4|8058.2|8055.4|8062.4|8059.6|8058.2|8054.5|698
1719342900000|2024-06-25 19:15:00|8058.3|8055.5|8065.2|8062.4|8066.2|8063.4|8057.2|8054.4|592
1719343200000|2024-06-25 19:20:00|8064.4|8061.6|8065.2|8062.4|8065.3|8062.4|8063.2|8060.4|457
1719343500000|2024-06-25 19:25:00|8064.3|8061.5|8070.2|8067.4|8071.2|8068.4|8064.3|8061.5|394
1719343800000|2024-06-25 19:30:00|8070.3|8066.5|8067.3|8063.5|8070.3|8067.5|8066.2|8063.4|264
1719344100000|2024-06-25 19:35:00|8066.4|8063.6|8066.2|8063.4|8068.3|8065.5|8065.2|8062.3|237
1719344400000|2024-06-25 19:40:00|8066.3|8062.5|8065.2|8062.4|8067.3|8064.4|8064.2|8061.4|176
1719344700000|2024-06-25 19:45:00|8065.3|8061.5|8065.2|8062.4|8067.7|8064.4|8064.2|8061.4|355
1719345000000|2024-06-25 19:50:00|8065.1|8062.3|8067.1|8064.3|8068.1|8064.8|8064.1|8061.3|216
1719345300000|2024-06-25 19:55:00|8067.2|8064.4|8069.2|8066.4|8072.1|8069.3|8067.1|8064.3|880
1719345600000|2024-06-25 20:00:00|8070.1|8066.3|8064.1|8061.3|8070.6|8067.3|8063.1|8060|317
1719345900000|2024-06-25 20:05:00|8066.1|8063.3|8065|8062.2|8066.1|8063.3|8062.1|8059.2|451
1719346200000|2024-06-25 20:10:00|8065.1|8062.3|8069|8066.2|8069.3|8066.2|8064.1|8061.2|147
1719346500000|2024-06-25 20:15:00|8068.9|8066.1|8067.9|8065.1|8069.9|8067|8067|8064.1|70
1719346800000|2024-06-25 20:20:00|8068.8|8065|8068|8065.2|8068.8|8066|8067.9|8065|105
1719347100000|2024-06-25 20:25:00|8067.9|8065.1|8068|8064.2|8068.1|8065.3|8065.9|8062.7|142
1719347400000|2024-06-25 20:30:00|8064.7|8060.9|8059.9|8056.1|8064.7|8060.9|8042|8039.2|1078
1719347700000|2024-06-25 20:35:00|8060.7|8056.9|8069|8065.2|8070|8067.1|8060.7|8056.9|306
1719348000000|2024-06-25 20:40:00|8068.1|8065.3|8067.8|8065|8073.8|8070.9|8067.8|8064.9|997
1719348300000|2024-06-25 20:45:00|8067.7|8064.9|8065.8|8063|8067.9|8065.1|8063.8|8061|133
1719348600000|2024-06-25 20:50:00|8066.8|8062.9|8066.8|8064|8069.7|8066|8065.8|8062.5|391
1719348900000|2024-06-25 20:55:00|8067.8|8063|8064.7|8060.9|8067.8|8063.8|8062.9|8059.9|95
1719352800000|2024-06-25 22:00:00|8061.6|8057.8|8059.7|8055.9|8065.2|8061.8|8057.7|8054.9|153
1719353100000|2024-06-25 22:05:00|8058.8|8056|8057.8|8054|8059.7|8056|8056.9|8054|47
1719353400000|2024-06-25 22:10:00|8056.9|8054.1|8053.9|8051.1|8057.8|8054.1|8052.9|8050|78
1719353700000|2024-06-25 22:15:00|8054.8|8051|8057.8|8054|8057.8|8054.1|8054.8|8051|34
1719354000000|2024-06-25 22:20:00|8057.7|8054.9|8057.8|8054|8058.7|8055.9|8055.8|8052.9|47
1719354300000|2024-06-25 22:25:00|8057.7|8054.9|8058.9|8056.1|8058.9|8056.1|8057.7|8054.9|34
1719354600000|2024-06-25 22:30:00|8058.7|8055.9|8057.8|8054|8058.7|8055.9|8056.9|8054|25
1719354900000|2024-06-25 22:35:00|8057.7|8054.9|8058.8|8055|8058.8|8055|8057.7|8054.9|10
1719355200000|2024-06-25 22:40:00|8058.7|8055.9|8058.7|8055.9|8058.8|8055.9|8058.7|8054.9|31
1719355500000|2024-06-25 22:45:00|8058.8|8056|8059.7|8056.9|8059.7|8056.9|8058.8|8055.9|7
1719355800000|2024-06-25 22:50:00|8060.6|8057.8|8061.7|8058.9|8062.7|8058.9|8060.6|8057.8|33
1719356100000|2024-06-25 22:55:00|8062.7|8059.9|8062.7|8059.9|8062.8|8060|8061.8|8058.9|30
1719356400000|2024-06-25 23:00:00|8061.8|8058.9|8062.7|8059.9|8062.7|8059.9|8061.7|8058.9|26
1719356700000|2024-06-25 23:05:00|8063.6|8060.8|8062.7|8059.9|8063.7|8060.8|8062.7|8059.8|18
1719357000000|2024-06-25 23:10:00|8062.6|8059.8|8061.7|8058.9|8062.6|8059.8|8061.6|8058.8|7
1719357300000|2024-06-25 23:15:00|8061.8|8059|8061.6|8058.8|8061.8|8059|8061.6|8058.8|4
1719357600000|2024-06-25 23:20:00|8061.7|8058.9|8062.7|8058.9|8062.7|8059|8061.6|8058.8|8
1719357900000|2024-06-25 23:25:00|8061.7|8059|8060.7|8056.9|8061.8|8059|8059.8|8056.9|21
1719358200000|2024-06-25 23:30:00|8059.8|8057|8060.7|8057.9|8060.7|8057.9|8059.8|8056.9|16
1719358500000|2024-06-25 23:35:00|8061.6|8058.8|8061.7|8057.9|8061.7|8058.8|8061.6|8057.9|17
1719358800000|2024-06-25 23:40:00|8060.8|8058|8061.7|8057.9|8061.8|8058.9|8060.8|8057.9|3
1719359100000|2024-06-25 23:45:00|8061.6|8058.8|8061.7|8057.9|8061.7|8058.9|8061.6|8057.9|9
1719359400000|2024-06-25 23:50:00|8061.6|8058.8|8060.8|8058|8061.8|8058.9|8060.7|8057.9|28
1719359700000|2024-06-25 23:55:00|8060.7|8057.9|8060.7|8057.9|8060.7|8057.9|8060.7|8057.9|2
1719360000000|2024-06-26 00:00:00|8060.2|8056.9|8055.5|8052.7|8061.7|8058.9|8054.6|8051.7|391
1719360300000|2024-06-26 00:05:00|8055.6|8051.8|8056.5|8053.7|8058.6|8055.7|8054.6|8051.7|130
1719360600000|2024-06-26 00:10:00|8056.6|8052.8|8058.5|8055.7|8058.5|8055.7|8055.5|8052.7|58
1719360900000|2024-06-26 00:15:00|8058.6|8054.8|8058.5|8055.7|8058.6|8055.7|8056.5|8053.7|84
1719361200000|2024-06-26 00:20:00|8057.6|8054.7|8060.5|8057.7|8060.6|8057.8|8057.6|8054.7|52
1719361500000|2024-06-26 00:25:00|8060.6|8057.8|8061.5|8058.7|8063.5|8060.7|8060.5|8057.7|107
1719361800000|2024-06-26 00:30:00|8061.6|8058.8|8063.5|8060.7|8064.6|8061.7|8060.5|8057.7|69
1719362100000|2024-06-26 00:35:00|8064.4|8060.6|8061.6|8058.8|8064.9|8061.8|8061.5|8058.7|50
1719362400000|2024-06-26 00:40:00|8062.5|8058.7|8062.5|8059.7|8063.6|8060.8|8061.6|8058.3|45
1719362700000|2024-06-26 00:45:00|8061.6|8058.8|8063.5|8060.7|8064|8060.8|8061.6|8058.8|58
1719363000000|2024-06-26 00:50:00|8063.6|8060.8|8063.5|8060.7|8065.6|8062.7|8063.5|8059.8|138
1719363300000|2024-06-26 00:55:00|8062.7|8059.9|8066.5|8063.7|8066.5|8063.7|8061.6|8058.7|67
1719363600000|2024-06-26 01:00:00|8065.6|8062.8|8064.4|8061.6|8067.6|8064.8|8060.5|8056.8|311
1719363900000|2024-06-26 01:05:00|8064.5|8061.7|8069.3|8065.5|8069.9|8066.6|8064.4|8061.6|187
1719364200000|2024-06-26 01:10:00|8069.4|8066.5|8071.4|8068.6|8072.3|8068.6|8068.4|8065.6|194
1719364500000|2024-06-26 01:15:00|8070.5|8067.7|8072.4|8069.6|8073.2|8070.4|8068.5|8065.7|315
1719364800000|2024-06-26 01:20:00|8073.4|8069.7|8076.4|8073.6|8076.6|8073.7|8072.5|8069.7|192
1719365100000|2024-06-26 01:25:00|8075.6|8072.8|8080.4|8077.6|8080.5|8077.6|8075.5|8072.7|153
1719365400000|2024-06-26 01:30:00|8080.5|8077.7|8080.5|8077.7|8081.5|8078.6|8079.3|8075.6|195
1719365700000|2024-06-26 01:35:00|8080.4|8077.6|8078.5|8075.7|8082.6|8079.7|8077.4|8074.6|220
1719366000000|2024-06-26 01:40:00|8078.4|8075.6|8082.5|8078.7|8082.5|8079.7|8076.6|8073.7|150
1719366300000|2024-06-26 01:45:00|8081.6|8078.8|8078.5|8075.7|8081.9|8078.8|8077.6|8074.7|97
1719366600000|2024-06-26 01:50:00|8077.5|8074.7|8078.6|8075.8|8079.5|8076.6|8075.4|8072.6|172
1719366900000|2024-06-26 01:55:00|8079.5|8075.7|8081.4|8078.6|8081.5|8078.7|8078.4|8075.6|91
1719367200000|2024-06-26 02:00:00|8081.5|8078.7|8088.3|8085.5|8089.4|8086.6|8081.5|8078.7|235
1719367500000|2024-06-26 02:05:00|8088.4|8084.6|8092.4|8088.6|8093.5|8090.6|8087.3|8084.5|145
1719367800000|2024-06-26 02:10:00|8092.3|8089.5|8093.4|8090.6|8094.4|8090.6|8091.4|8088.6|76
1719368100000|2024-06-26 02:15:00|8093.3|8090.5|8090.5|8087.7|8094.4|8091.6|8090.3|8087.5|315
1719368400000|2024-06-26 02:20:00|8091.5|8088.6|8094.3|8091.5|8094.8|8091.6|8091.4|8088.5|172
1719368700000|2024-06-26 02:25:00|8094.4|8090.6|8092.4|8089.6|8094.4|8090.6|8091.3|8088.5|107
1719369000000|2024-06-26 02:30:00|8092.5|8089.7|8093.5|8090.7|8094.8|8091.7|8092.4|8089.2|107
1719369300000|2024-06-26 02:35:00|8093.4|8090.6|8096.3|8093.5|8096.4|8093.5|8093.4|8090.6|97
1719369600000|2024-06-26 02:40:00|8096.4|8092.6|8095.3|8092.5|8096.8|8093.5|8093.4|8090.5|88
1719369900000|2024-06-26 02:45:00|8095.4|8092.6|8096.3|8093.5|8096.4|8093.5|8094.3|8090.6|83
1719370200000|2024-06-26 02:50:00|8096.4|8092.6|8097.4|8094.6|8098.4|8095.6|8095.3|8092.5|252
1719370500000|2024-06-26 02:55:00|8097.3|8094.5|8100.4|8097.6|8101.5|8098.7|8096.4|8093.5|162
1719370800000|2024-06-26 03:00:00|8100.3|8097.5|8099.3|8096.5|8100.4|8097.6|8098.3|8095.5|90
1719371100000|2024-06-26 03:05:00|8099.4|8096.6|8101.3|8098.5|8101.5|8098.6|8098.4|8095.5|124
1719371400000|2024-06-26 03:10:00|8101.4|8098.6|8105.4|8102.6|8105.4|8102.6|8101.4|8098.5|186
1719371700000|2024-06-26 03:15:00|8105.3|8102.5|8104.4|8101.6|8105.4|8102.6|8102.5|8099.7|136
1719372000000|2024-06-26 03:20:00|8104.3|8101.5|8103.4|8100.6|8105.3|8102.5|8102.2|8099.4|122
1719372300000|2024-06-26 03:25:00|8103.3|8100.5|8105.2|8102.4|8105.4|8102.6|8103.2|8100.4|100
1719372600000|2024-06-26 03:30:00|8105.3|8102.5|8106.3|8103.5|8107.3|8104.4|8105.2|8102.4|95
1719372900000|2024-06-26 03:35:00|8106.2|8103.4|8105.3|8102.5|8106.7|8103.4|8105.2|8102.4|77
1719373200000|2024-06-26 03:40:00|8106.3|8103.4|8106.3|8102.5|8106.7|8103.5|8105.2|8102.4|57
1719373500000|2024-06-26 03:45:00|8106.2|8103.4|8106.2|8103.4|8106.3|8103.5|8105.3|8102.4|43
1719373800000|2024-06-26 03:50:00|8106.3|8103.5|8107.2|8104.4|8107.6|8104.5|8106.2|8103.4|85
1719374100000|2024-06-26 03:55:00|8107.3|8104.5|8108.2|8105.4|8109.2|8106.4|8107.2|8104.3|76
1719374400000|2024-06-26 04:00:00|8109.2|8106.4|8112.2|8109.4|8113.3|8110.5|8108.3|8105.4|222
1719374700000|2024-06-26 04:05:00|8112.3|8109.5|8111.2|8108.4|8112.3|8109.5|8111.2|8108.4|87
1719375000000|2024-06-26 04:10:00|8111.3|8108.5|8111.2|8108.4|8112.7|8109.4|8111.1|8108.3|49
1719375300000|2024-06-26 04:15:00|8111.1|8107.4|8108.3|8105.5|8111.3|8108.5|8108.3|8105.4|147
1719375600000|2024-06-26 04:20:00|8108.2|8105.4|8109.2|8106.4|8109.3|8106.5|8108.1|8104.4|84
1719375900000|2024-06-26 04:25:00|8109.3|8106.5|8111.2|8108.4|8112.1|8109.3|8109.1|8106.3|90
1719376200000|2024-06-26 04:30:00|8112.2|8109.3|8107.2|8103.4|8112.2|8109.3|8103.1|8100.3|228
1719376500000|2024-06-26 04:35:00|8106.1|8103.3|8107.2|8104.4|8109.2|8106.3|8106.1|8103.3|70
1719376800000|2024-06-26 04:40:00|8107.1|8104.3|8108.1|8105.3|8109.6|8106.3|8106.2|8103.3|37
1719377100000|2024-06-26 04:45:00|8108.2|8105.4|8109.1|8106.3|8110.1|8106.8|8108.1|8105.3|45
1719377400000|2024-06-26 04:50:00|8109.2|8106.4|8111.1|8108.3|8111.1|8108.3|8108.7|8105.3|62
1719377700000|2024-06-26 04:55:00|8110.1|8107.3|8110.2|8107.4|8112.2|8108.4|8110.1|8107.3|54
1719378000000|2024-06-26 05:00:00|8111|8108.2|8112.1|8109.3|8113.2|8110.3|8111|8107.3|101
1719378300000|2024-06-26 05:05:00|8113|8110.2|8114.1|8111.3|8115.1|8112.3|8113|8110.2|121
1719378600000|2024-06-26 05:10:00|8114.9|8112.1|8117|8114.2|8117|8114.2|8114.9|8112.1|71
1719378900000|2024-06-26 05:15:00|8116.2|8113.4|8117|8114.2|8117.1|8114.2|8115|8112.2|76
1719379200000|2024-06-26 05:20:00|8117.1|8113.3|8114.1|8111.3|8117.1|8114.2|8114|8111.2|111
1719379500000|2024-06-26 05:25:00|8114|8111.2|8115.9|8113.1|8118.9|8115.2|8114|8111.2|578
1719379800000|2024-06-26 05:30:00|8116.8|8114|8115|8112.2|8118|8115.2|8115|8112.2|173
1719380100000|2024-06-26 05:35:00|8115.9|8112.1|8113.9|8111.1|8116|8113.2|8112|8109.1|282
1719380400000|2024-06-26 05:40:00|8113.8|8110.1|8114.9|8112.1|8116|8113.2|8113.8|8110.1|70
1719380700000|2024-06-26 05:45:00|8114.8|8112|8111.8|8109|8114.9|8112|8111|8108.1|88
1719381000000|2024-06-26 05:50:00|8111.9|8108.1|8114.9|8111.1|8114.9|8112|8111|8108.1|121
1719381300000|2024-06-26 05:55:00|8114.8|8112|8112.9|8109.1|8114.9|8112|8111.9|8109|78
1719381600000|2024-06-26 06:00:00|8112|8109.2|8112.9|8110.1|8114.9|8112|8111.9|8109.1|130
1719381900000|2024-06-26 06:05:00|8112|8109.2|8114.7|8111.9|8114.8|8112|8110.1|8107.3|183
1719382200000|2024-06-26 06:10:00|8114.8|8112|8114.8|8112|8115.9|8113.1|8111.9|8109|110
1719382500000|2024-06-26 06:15:00|8114.9|8112.1|8121.7|8118.9|8123.8|8120.9|8113.9|8111.1|333
1719382800000|2024-06-26 06:20:00|8121.8|8119|8118.9|8116.1|8122.8|8119.9|8118.7|8115.9|222
1719383100000|2024-06-26 06:25:00|8118.8|8116|8119.8|8117|8119.8|8117|8117.7|8114.9|147
1719383400000|2024-06-26 06:30:00|8119.7|8116.9|8125.7|8122.9|8125.8|8123|8119.7|8116.5|220
1719383700000|2024-06-26 06:35:00|8125.8|8123|8122.7|8119.9|8125.8|8123|8120.7|8117.9|249
1719384000000|2024-06-26 06:40:00|8123.7|8120.4|8122.8|8120|8123.8|8120.9|8121.7|8118|158
1719384300000|2024-06-26 06:45:00|8123.8|8120.9|8121.7|8118.9|8124.6|8121.8|8119.7|8116.9|135
1719384600000|2024-06-26 06:50:00|8121.8|8119|8123.7|8119.9|8125.8|8122.9|8121.8|8118.9|163
1719384900000|2024-06-26 06:55:00|8123.8|8120.9|8123.7|8120.9|8124.7|8121.9|8121.7|8118.9|148
1719385200000|2024-06-26 07:00:00|8124.5|8121.7|8121.7|8118.9|8125.8|8122.9|8120.7|8117.9|538
1719385500000|2024-06-26 07:05:00|8120.9|8118.1|8113.7|8109.9|8120.9|8118.1|8112.7|8109.5|456
1719385800000|2024-06-26 07:10:00|8112.8|8110|8111.8|8109|8115.7|8112.9|8111.2|8107.9|218
1719386100000|2024-06-26 07:15:00|8111.7|8108.9|8111.6|8108.8|8112.8|8110|8108.8|8106|280
1719386400000|2024-06-26 07:20:00|8111.7|8108.9|8113.6|8110.8|8113.7|8110.8|8110.7|8107.9|155
1719386700000|2024-06-26 07:25:00|8113.8|8111|8111.7|8107.9|8113.8|8111|8110.6|8107.8|123
1719387000000|2024-06-26 07:30:00|8111.6|8108.8|8108.7|8105.9|8114.7|8111.8|8100.8|8098|1349
1719387300000|2024-06-26 07:35:00|8108.8|8106|8103.8|8100|8109.1|8106|8102.8|8099.6|756
1719387600000|2024-06-26 07:40:00|8102.9|8100.1|8098.1|8095.3|8105.9|8103.1|8097.1|8094.2|1579
1719387900000|2024-06-26 07:45:00|8098|8095.2|8095.1|8092.3|8101.1|8098.3|8095.1|8092.2|316
1719388200000|2024-06-26 07:50:00|8096|8092.2|8099|8096.2|8099.1|8096.3|8094|8091.2|394
1719388500000|2024-06-26 07:55:00|8099.1|8096.3|8095.1|8091.3|8103.1|8100.2|8090.2|8087.3|1020
1719388800000|2024-06-26 08:00:00|8095|8092.2|8090.1|8086.3|8098|8095.2|8088.2|8085.4|564
1719389100000|2024-06-26 08:05:00|8090|8087.2|8086.9|8084.1|8091.5|8088.4|8083.9|8081.1|537
1719389400000|2024-06-26 08:10:00|8086.1|8083.3|8089.9|8087.1|8092|8089.1|8083.9|8081.1|533
1719389700000|2024-06-26 08:15:00|8089|8086.2|8091.1|8088.3|8093|8090.1|8086.9|8084.1|426
1719390000000|2024-06-26 08:20:00|8092|8088.2|8099.9|8097.1|8101.6|8098.8|8087|8084.1|720
1719390300000|2024-06-26 08:25:00|8099.8|8096|8094.7|8090.9|8099.9|8097.1|8089.8|8087|760
1719390600000|2024-06-26 08:30:00|8093.8|8091|8090.9|8087.1|8097.8|8095|8089.8|8086.9|510
1719390900000|2024-06-26 08:35:00|8090|8087.2|8095.7|8092.9|8095.8|8092.9|8087.8|8085|330
1719391200000|2024-06-26 08:40:00|8095.8|8092|8105.8|8103|8106.8|8104|8094.8|8092|461
1719391500000|2024-06-26 08:45:00|8104.9|8102.1|8098.8|8096|8105.8|8103|8096.9|8093.9|256
1719391800000|2024-06-26 08:50:00|8098.7|8095.9|8104.8|8102|8104.9|8102.1|8096.8|8093.9|268
1719392100000|2024-06-26 08:55:00|8104.7|8101.9|8098.8|8095|8104.8|8102|8095.8|8093|339
1719392400000|2024-06-26 09:00:00|8099.8|8096|8107.8|8105|8107.8|8105|8097.8|8094.6|354
1719392700000|2024-06-26 09:05:00|8108.6|8105.8|8109.6|8106.8|8112.7|8109.9|8106.9|8103.9|527
1719393000000|2024-06-26 09:10:00|8110.4|8107.6|8115.7|8112.9|8117.6|8114.8|8110.4|8107.4|469
1719393300000|2024-06-26 09:15:00|8115.6|8112.8|8127.4|8124.6|8128.4|8125.4|8114.7|8111.9|1110
1719393600000|2024-06-26 09:20:00|8126.6|8123.8|8126.5|8122.7|8130.5|8127.6|8124.5|8121.7|442
1719393900000|2024-06-26 09:25:00|8125.6|8122.8|8126.5|8123.7|8128.5|8125.6|8125.4|8121.9|383
1719394200000|2024-06-26 09:30:00|8126.6|8123.8|8139.3|8136.5|8140.3|8137.5|8126.6|8123.8|768
1719394500000|2024-06-26 09:35:00|8139.4|8136.6|8142.4|8139.6|8144.3|8141.4|8138.3|8135.5|526
1719394800000|2024-06-26 09:40:00|8142.3|8139.5|8143.2|8140.4|8145.4|8142.6|8139.4|8136.6|725
1719395100000|2024-06-26 09:45:00|8144.1|8140.3|8140.4|8137.6|8144.3|8141.5|8137.4|8134.6|1241
1719395400000|2024-06-26 09:50:00|8141.4|8137.1|8141.4|8138.6|8145.5|8142.6|8135.8|8133|768
1719395700000|2024-06-26 09:55:00|8141.5|8138.7|8142.5|8139.7|8145.5|8142.6|8139.5|8136.7|385
1719396000000|2024-06-26 10:00:00|8143.4|8140.6|8142.4|8139.6|8144.4|8141.6|8138.5|8135.7|431
1719396300000|2024-06-26 10:05:00|8142.5|8138.7|8141.3|8138.5|8144.5|8140.7|8139.3|8136.5|314
1719396600000|2024-06-26 10:10:00|8141.4|8138.6|8137.5|8134.7|8143.4|8140.6|8134.9|8131.6|412
1719396900000|2024-06-26 10:15:00|8138.3|8135.5|8142.3|8139.5|8145.3|8142.5|8137.4|8134.6|529
1719397200000|2024-06-26 10:20:00|8143.1|8140.3|8142.3|8139.5|8144.3|8141.5|8140.3|8137.4|312
1719397500000|2024-06-26 10:25:00|8143.2|8139.4|8141.3|8138.5|8144.3|8141.5|8139.1|8136.3|656
1719397800000|2024-06-26 10:30:00|8142.1|8139.3|8143.3|8140.5|8146.2|8143.1|8141.3|8138.4|311
1719398100000|2024-06-26 10:35:00|8143.2|8140.4|8147.2|8144.4|8148.2|8145.3|8142.3|8139.4|320
1719398400000|2024-06-26 10:40:00|8148.1|8144.3|8146.2|8143.4|8149.2|8146.4|8143.1|8140.3|439
1719398700000|2024-06-26 10:45:00|8146.1|8143.3|8138.5|8135.7|8146.2|8143.4|8136.4|8133.6|1182
1719399000000|2024-06-26 10:50:00|8138.3|8135.5|8138.4|8135.6|8139.5|8136.7|8136.5|8133.6|285
1719399300000|2024-06-26 10:55:00|8138.3|8135.5|8131.5|8128.7|8139.4|8136.6|8131.5|8128.7|574
1719399600000|2024-06-26 11:00:00|8131.4|8128.6|8126.5|8123.7|8132.4|8129.6|8124.5|8121.7|770
1719399900000|2024-06-26 11:05:00|8126.6|8123.8|8128.2|8125.4|8129.4|8126.6|8123.4|8120.6|465
1719400200000|2024-06-26 11:10:00|8128.3|8125.5|8128.3|8125.5|8130.3|8127.4|8125.3|8122.5|321
1719400500000|2024-06-26 11:15:00|8127.4|8124.6|8126.3|8123.5|8129.3|8126.5|8123.2|8119.6|429
1719400800000|2024-06-26 11:20:00|8126.2|8123.4|8122.4|8119.6|8126.4|8123.6|8119.4|8116.5|386
1719401100000|2024-06-26 11:25:00|8122.3|8119.5|8120.4|8117.6|8124.3|8121.5|8119.3|8116.5|423
1719401400000|2024-06-26 11:30:00|8121.3|8117.5|8124.2|8121.4|8125.3|8121.6|8120.3|8117.5|346
1719401700000|2024-06-26 11:35:00|8124.3|8121.5|8120.3|8116.5|8127.2|8124.4|8119.3|8116.5|424
1719402000000|2024-06-26 11:40:00|8119.4|8116.6|8119.3|8116.5|8121.4|8118.6|8115.4|8112.5|522
1719402300000|2024-06-26 11:45:00|8119.4|8116.6|8118.3|8115.5|8122.2|8119.4|8118.2|8115.4|274
1719402600000|2024-06-26 11:50:00|8117.4|8114.6|8113.4|8109.6|8119.3|8115.5|8111.4|8108.6|650
1719402900000|2024-06-26 11:55:00|8112.5|8109.7|8110.4|8107.6|8116.3|8113.5|8109.4|8106.6|928
1719403200000|2024-06-26 12:00:00|8110.5|8107.7|8118.6|8115.8|8122.2|8119.4|8110.4|8107.6|1017
1719403500000|2024-06-26 12:05:00|8118.5|8115.7|8118.4|8114.6|8120.5|8117.7|8114.4|8111.6|404
1719403800000|2024-06-26 12:10:00|8117.5|8114.7|8122.1|8119.3|8127.2|8124.3|8113.4|8110.6|1065
1719404100000|2024-06-26 12:15:00|8122.2|8119.4|8124.9|8122.1|8128|8125.1|8117|8113.3|1264
1719404400000|2024-06-26 12:20:00|8124.1|8121.3|8126|8123.2|8131.9|8129.1|8124|8121.2|685
1719404700000|2024-06-26 12:25:00|8125.9|8123.1|8119.1|8116.3|8127|8124.1|8117.1|8114.3|1015
1719405000000|2024-06-26 12:30:00|8119.2|8116.4|8117.1|8114.3|8121.5|8118.3|8114.1|8111.3|513
1719405300000|2024-06-26 12:35:00|8117.9|8115.1|8119.2|8116.4|8125.2|8122.4|8117.1|8114.3|657
1719405600000|2024-06-26 12:40:00|8120.1|8116.3|8105.6|8102.8|8120.2|8117.4|8105.6|8102.7|2046
1719405900000|2024-06-26 12:45:00|8105.5|8102.7|8098.9|8096.1|8111.9|8108.8|8098.9|8096.1|1392
1719406200000|2024-06-26 12:50:00|8099.9|8096.6|8101.9|8099.1|8109.8|8106.9|8098.1|8095.2|1575
1719406500000|2024-06-26 12:55:00|8102.8|8099|8097.1|8093.3|8104|8100.3|8092.3|8089.4|2090
1719406800000|2024-06-26 13:00:00|8097.8|8095|8069.1|8066.3|8099.1|8095.4|8065.7|8062.4|4051
1719407100000|2024-06-26 13:05:00|8069.2|8066.4|8063.1|8060.3|8081.7|8078.9|8062.1|8059.2|2469
1719407400000|2024-06-26 13:10:00|8063|8060.2|8063.3|8060.5|8076|8073.2|8062.1|8059.2|2373
1719407700000|2024-06-26 13:15:00|8063.2|8060.4|8076.2|8073.4|8079.1|8076.3|8059.3|8056.4|1808
1719408000000|2024-06-26 13:20:00|8075.2|8072.4|8077.3|8074.5|8087.1|8084.2|8071.3|8068.4|2765
1719408300000|2024-06-26 13:25:00|8078.1|8075.3|8071.4|8068.6|8081.2|8078.4|8071.3|8068.2|1389
1719408600000|2024-06-26 13:30:00|8071.5|8067.7|8055.5|8052.7|8071.5|8068.6|8052.5|8049.6|6086
1719408900000|2024-06-26 13:35:00|8056.2|8053.4|8037.8|8035|8058.6|8054.8|8035.9|8033|4371
1719409200000|2024-06-26 13:40:00|8038.5|8035.7|8048.5|8045.7|8051.6|8048.8|8038.4|8035.1|2519
1719409500000|2024-06-26 13:45:00|8049.3|8046.5|8054.5|8051.7|8057.4|8054.6|8043.5|8040.7|1889
1719409800000|2024-06-26 13:50:00|8054.4|8051.6|8074.2|8071.4|8076.2|8073.4|8053.5|8050.7|3075
1719410100000|2024-06-26 13:55:00|8075|8072.2|8091.4|8087.6|8098.3|8095.5|8075|8072.2|5064
1719410400000|2024-06-26 14:00:00|8090.5|8087.7|8090.4|8087.6|8095.3|8092.5|8083.4|8080.6|1892
1719410700000|2024-06-26 14:05:00|8090.3|8087.5|8086.4|8083.6|8094.4|8091.6|8086|8082.7|1046
1719411000000|2024-06-26 14:10:00|8085.4|8082.6|8107.2|8104.4|8107.3|8104.5|8083.6|8080.8|1987
1719411300000|2024-06-26 14:15:00|8107.3|8104.5|8101.3|8098.5|8111.3|8107.6|8097.4|8094.6|1809
1719411600000|2024-06-26 14:20:00|8101.4|8097.6|8096.6|8093.8|8102.5|8099.6|8093.8|8091|2121
1719411900000|2024-06-26 14:25:00|8095.6|8092.8|8100.3|8096.5|8108.3|8105.4|8088.8|8086|3601
1719412200000|2024-06-26 14:30:00|8101.2|8097.4|8050.8|8048|8101.2|8097.4|8046.1|8043.3|17553
1719412500000|2024-06-26 14:35:00|8051.6|8048.8|8050.2|8046.4|8064.5|8061.7|8040.8|8038|4336
1719412800000|2024-06-26 14:40:00|8050.1|8047.3|8020.6|8017.8|8050.2|8047.4|8015.7|8012.9|5379
1719413100000|2024-06-26 14:45:00|8021.3|8018.5|8012.8|8010|8030.6|8027.8|8008.7|8005.9|4218
1719413400000|2024-06-26 14:50:00|8013.5|8010.7|8032.3|8029.5|8033.4|8029.7|8011.4|8008.6|3629
1719413700000|2024-06-26 14:55:00|8033.3|8030.5|8059.3|8056.5|8061.2|8058.4|8029.4|8026.6|4059
1719414000000|2024-06-26 15:00:00|8060.1|8057.3|8072|8069.2|8073|8070.2|8047.3|8044.5|5127
1719414300000|2024-06-26 15:05:00|8071.9|8069.1|8077.9|8075.1|8082|8079.1|8070|8067|2448
1719414600000|2024-06-26 15:10:00|8076.1|8073.3|8057.1|8054.3|8081.9|8079.1|8053.1|8049.3|3283
1719414900000|2024-06-26 15:15:00|8056.3|8053.5|8058.9|8056.1|8072.7|8069.9|8053.1|8050.3|2356
1719415200000|2024-06-26 15:20:00|8059|8056.2|8043.1|8040.3|8062|8058.3|8038.1|8035.3|2391
1719415500000|2024-06-26 15:25:00|8043|8040.2|8020.3|8017.5|8049.1|8046.3|8014.4|8011.6|3562
1719415800000|2024-06-26 15:30:00|8021.1|8018.3|8017.2|8014.4|8021.3|8018.5|8005.5|8002.7|3969
1719416100000|2024-06-26 15:35:00|8016.3|8013.5|8018.5|8015.7|8023.4|8020.5|8008.4|8005.6|1888
1719416400000|2024-06-26 15:40:00|8017.5|8014.7|8032.1|8029.3|8036.3|8033.5|8016.4|8013.6|1632
1719416700000|2024-06-26 15:45:00|8031.4|8028.6|8041|8038.2|8043|8040.2|8029.3|8026.5|1557
1719417000000|2024-06-26 15:50:00|8041.1|8037.3|8053.9|8051.1|8057|8054.2|8040.6|8037.3|1495
1719417300000|2024-06-26 15:55:00|8054|8051.2|8056|8053.2|8058|8055.2|8052|8049.1|985
1719417600000|2024-06-26 16:00:00|8055.9|8053.1|8041|8038.2|8056.4|8053.1|8039|8036.2|2317
1719417900000|2024-06-26 16:05:00|8041.1|8038.3|8052.1|8048.3|8057|8054.2|8041.1|8038.3|1031
1719418200000|2024-06-26 16:10:00|8051.2|8048.4|8049.1|8046.3|8054.1|8051.2|8046.2|8043.3|757
1719418500000|2024-06-26 16:15:00|8050.1|8047.2|8051.2|8048.4|8055.2|8052.4|8049.1|8046.3|1641
1719418800000|2024-06-26 16:20:00|8052.2|8048.5|8078.1|8075.3|8084|8081.2|8051.2|8048.3|2094
1719419100000|2024-06-26 16:25:00|8078.2|8075.4|8066.1|8063.3|8078.2|8075.4|8064.2|8061.3|1162
1719419400000|2024-06-26 16:30:00|8065.3|8062.5|8073.1|8070.3|8078.1|8075.3|8065.3|8062.3|965
1719419700000|2024-06-26 16:35:00|8072.3|8069.5|8077.1|8074.3|8080.1|8077.2|8072|8069.2|674
1719420000000|2024-06-26 16:40:00|8077.2|8074.4|8072.1|8069.3|8084|8080.3|8069.2|8066.3|1280
1719420300000|2024-06-26 16:45:00|8072.2|8069.4|8078|8075.2|8081.1|8078.3|8072.1|8069.3|800
1719420600000|2024-06-26 16:50:00|8078.9|8076.1|8079.9|8077.1|8082.9|8080.1|8075.9|8073.1|1130
1719420900000|2024-06-26 16:55:00|8080.9|8078|8086.9|8084.1|8091.7|8088.9|8080.4|8077.6|1302
1719421200000|2024-06-26 17:00:00|8087.8|8084|8084.9|8082.1|8087.9|8085.1|8078.9|8076|1082
1719421500000|2024-06-26 17:05:00|8085.7|8082.9|8088.8|8086|8089.9|8087|8078.9|8076.1|950
1719421800000|2024-06-26 17:10:00|8088.9|8086.1|8104.7|8101.9|8109.6|8106.8|8087.8|8085|2739
1719422100000|2024-06-26 17:15:00|8104.6|8101.8|8113.5|8110.7|8114.4|8111.5|8104.6|8101.8|1909
1719422400000|2024-06-26 17:20:00|8113.6|8109.8|8122.5|8119.7|8128.3|8125.5|8111.6|8108.8|2489
1719422700000|2024-06-26 17:25:00|8123.3|8120.5|8127.1|8124.3|8131.3|8128.5|8122.3|8119.3|1813
1719423000000|2024-06-26 17:30:00|8127.2|8124.4|8125.3|8122.5|8131.2|8128.4|8123.3|8120.5|1499
1719423300000|2024-06-26 17:35:00|8125.5|8122.7|8134.2|8131.4|8136.1|8133.2|8125.5|8122.5|1561
1719423600000|2024-06-26 17:40:00|8135|8132.2|8128.2|8124.4|8137.1|8134.3|8127.2|8124.3|1183
1719423900000|2024-06-26 17:45:00|8128.1|8125.3|8124.2|8121.4|8128.2|8125.3|8120.4|8117.5|1396
1719424200000|2024-06-26 17:50:00|8124.3|8121.5|8116.2|8113.4|8124.4|8121.5|8114.2|8111.1|896
1719424500000|2024-06-26 17:55:00|8116.3|8112.5|8119.3|8116.5|8122.3|8119.5|8116.2|8112.5|925
1719424800000|2024-06-26 18:00:00|8119.4|8116.6|8112.5|8109.7|8126.3|8123.5|8112.4|8109.5|1396
1719425100000|2024-06-26 18:05:00|8112.4|8109.6|8100.5|8097.7|8113.4|8110.5|8098.6|8095.7|1923
1719425400000|2024-06-26 18:10:00|8100.6|8096.8|8091.8|8089|8100.6|8096.9|8089.7|8086.9|1830
1719425700000|2024-06-26 18:15:00|8091.7|8088.9|8092.8|8090|8096.1|8092.9|8087.8|8084.9|2997
1719426000000|2024-06-26 18:20:00|8092|8089.2|8088.7|8084.9|8095.7|8092.8|8086.9|8084.1|1787
1719426300000|2024-06-26 18:25:00|8087.8|8085|8075.7|8072.9|8090.7|8087.8|8072.8|8070|8725
1719426600000|2024-06-26 18:30:00|8075.8|8073|8072.8|8070|8077.8|8075|8071.4|8068.1|1500
1719426900000|2024-06-26 18:35:00|8072.7|8069.9|8076.7|8073.9|8078.6|8075.8|8072.2|8068.9|724
1719427200000|2024-06-26 18:40:00|8076.6|8073.8|8066.8|8064|8076.6|8073.8|8065.8|8062.9|952
1719427500000|2024-06-26 18:45:00|8066.7|8062.9|8068.7|8065.9|8070.8|8068|8066.2|8062.9|803
1719427800000|2024-06-26 18:50:00|8068.8|8066|8064.6|8061.8|8070|8067|8063.5|8060.7|482
1719428100000|2024-06-26 18:55:00|8064.8|8062|8070.3|8067.5|8071.4|8068.6|8063.7|8060.8|799
1719428400000|2024-06-26 19:00:00|8069.5|8066.7|8065.3|8062.5|8070.4|8067.1|8065.3|8062.5|293
1719428700000|2024-06-26 19:05:00|8064.5|8061.7|8063.5|8060.7|8066.4|8062.7|8063.4|8060.6|398
1719429000000|2024-06-26 19:10:00|8064.3|8061.5|8062.5|8059.7|8064.5|8061.7|8061.5|8058.6|243
1719429300000|2024-06-26 19:15:00|8063.3|8060.5|8063.4|8060.6|8064.4|8061.5|8061.5|8058.6|221
1719429600000|2024-06-26 19:20:00|8063.5|8060.7|8058.4|8055.6|8064.4|8061.5|8058.4|8054.7|423
1719429900000|2024-06-26 19:25:00|8058.5|8054.7|8053.5|8050.7|8058.5|8055.7|8052.5|8049.7|1025
1719430200000|2024-06-26 19:30:00|8053.6|8050.8|8048.6|8045.8|8054.5|8051.7|8047.1|8043.8|396
1719430500000|2024-06-26 19:35:00|8048.5|8045.7|8048.6|8045.8|8050.5|8047.7|8047.5|8044.7|222
1719430800000|2024-06-26 19:40:00|8049.4|8046.6|8053.2|8050.4|8054.2|8051.4|8047.7|8044.8|1336
1719431100000|2024-06-26 19:45:00|8052.4|8049.6|8047.2|8044.4|8053.4|8050.4|8046.3|8043.5|839
1719431400000|2024-06-26 19:50:00|8047.3|8044.5|8052|8049.2|8053.1|8050.3|8046.2|8043.4|701
1719431700000|2024-06-26 19:55:00|8052.1|8049.3|8051.1|8048.3|8052.2|8049.4|8047.2|8044.3|347
1719432000000|2024-06-26 20:00:00|8051|8048.2|8051.1|8048.3|8051.1|8048.3|8049.1|8045.9|136
1719432300000|2024-06-26 20:05:00|8051.2|8047.4|8050.1|8047.3|8052.2|8049.4|8050.1|8047.3|140
1719432600000|2024-06-26 20:10:00|8050.2|8047.4|8051.1|8048.3|8051.2|8048.4|8048|8045.2|146
1719432900000|2024-06-26 20:15:00|8051.2|8048.4|8050.1|8046.3|8051.2|8048.4|8049|8046.2|231
1719433200000|2024-06-26 20:20:00|8050|8047.2|8053.1|8050.3|8054.1|8051.3|8048.2|8045.4|168
1719433500000|2024-06-26 20:25:00|8053|8050.2|8053.2|8050.4|8054.1|8051.3|8052.1|8048.3|151
1719433800000|2024-06-26 20:30:00|8053.1|8050.3|8051.1|8047.3|8054|8051.2|8049.1|8046.3|144
1719434100000|2024-06-26 20:35:00|8051|8048.2|8062.2|8059.4|8063.2|8060.3|8050.1|8047.3|267
1719434400000|2024-06-26 20:40:00|8063.1|8059.3|8076.2|8073.4|8077.2|8074.4|8062.9|8059.3|510
1719434700000|2024-06-26 20:45:00|8077|8073.2|8070.9|8068.1|8077|8074.1|8070.1|8067.3|227
1719435000000|2024-06-26 20:50:00|8071|8068.2|8072.1|8069.3|8072.1|8069.3|8068.1|8065.3|103
1719435300000|2024-06-26 20:55:00|8073|8069.2|8076.1|8072.3|8078.4|8075.1|8072.9|8069.2|244
1719439200000|2024-06-26 22:00:00|8071.2|8067.4|8062.5|8058.7|8071.2|8067.4|8060.5|8057.2|215
1719439500000|2024-06-26 22:05:00|8061.5|8058.5|8061.5|8058.7|8066.3|8063.5|8061.3|8058.2|145
1719439800000|2024-06-26 22:10:00|8061.3|8058.5|8060.4|8057.6|8061.3|8058.5|8059.4|8056.5|25
1719440100000|2024-06-26 22:15:00|8061.3|8057.5|8057.4|8054.6|8061.3|8058|8057.2|8054.4|99
1719440400000|2024-06-26 22:20:00|8057.2|8054.4|8057.4|8054.6|8058.3|8055.5|8057.2|8054.4|52
1719440700000|2024-06-26 22:25:00|8058.3|8054.5|8058.3|8055.5|8059.2|8056.4|8058.2|8054.5|23
1719441000000|2024-06-26 22:30:00|8058.4|8055.6|8057.3|8054.5|8058.4|8055.6|8056.4|8053.5|76
1719441300000|2024-06-26 22:35:00|8057.2|8054.4|8055.4|8051.6|8057.2|8054.4|8054.4|8051.5|109
1719441600000|2024-06-26 22:40:00|8055.3|8052.5|8055.4|8052.6|8055.4|8052.6|8055.2|8051.5|10
1719441900000|2024-06-26 22:45:00|8056.2|8053.4|8055.4|8052.6|8056.5|8053.6|8055.3|8051.6|65
1719442200000|2024-06-26 22:50:00|||||||||20
1719442500000|2024-06-26 22:55:00|8056.3|8052.5|8056.3|8053.5|8056.8|8053.5|8055.4|8052.5|14
1719442800000|2024-06-26 23:00:00|8057.2|8054.4|8057.1|8054.3|8057.3|8054.4|8056.2|8053.4|21
1719443100000|2024-06-26 23:05:00|8057.3|8053.5|8057.1|8054.3|8057.4|8054.6|8056.4|8053.5|31
1719443400000|2024-06-26 23:10:00|||||||||6
1719443700000|2024-06-26 23:15:00|8057.2|8054.4|8056.3|8053.5|8057.2|8054.4|8056.3|8053|20
1719444000000|2024-06-26 23:20:00|8056.2|8053.4|8054.3|8051.5|8056.2|8053.4|8054.3|8051.5|23
1719444300000|2024-06-26 23:25:00|8054.4|8050.6|8054.3|8050.5|8054.4|8051.4|8053.3|8050.4|32
1719444600000|2024-06-26 23:30:00|8054.2|8050.4|8053.3|8050.5|8054.3|8051.5|8052.8|8049.5|49
1719444900000|2024-06-26 23:35:00|8053.4|8049.6|8052.3|8049.5|8053.4|8050.5|8052.3|8049.4|45
1719445200000|2024-06-26 23:40:00|8051.3|8048.5|8051.3|8047.5|8053.3|8050.5|8051.2|8047.4|252
1719445500000|2024-06-26 23:45:00|8051.2|8048.4|8050.3|8047.5|8051.3|8048.5|8050.1|8047.3|368
1719445800000|2024-06-26 23:50:00|8050.4|8047.6|8050.3|8047.5|8051.3|8048.5|8050.3|8047.5|62
1719446100000|2024-06-26 23:55:00|8049.3|8046.5|8050.4|8046.6|8050.4|8047.6|8049.3|8046.5|135
1719446400000|2024-06-27 00:00:00|8050.3|8047.5|8047.2|8044.4|8052.3|8049.5|8045.2|8042.4|560
1719446700000|2024-06-27 00:05:00|8047.3|8044.5|8044.3|8041.5|8049.2|8045.5|8043.2|8040.4|473
1719447000000|2024-06-27 00:10:00|8045|8042.2|8044.1|8041.3|8045.7|8042.4|8043.3|8040.4|163
1719447300000|2024-06-27 00:15:00|8044.3|8040.5|8044.5|8041.7|8045.4|8042.5|8043.3|8040.3|240
1719447600000|2024-06-27 00:20:00|8044.4|8041.6|8043.5|8040.7|8046.4|8043.4|8041.4|8038.6|330
1719447900000|2024-06-27 00:25:00|8044.4|8040.6|8045.3|8042.5|8045.3|8042.5|8042.4|8039.6|225
1719448200000|2024-06-27 00:30:00|8044.6|8041.8|8045.3|8041.5|8045.3|8041.8|8043.2|8040.4|65
1719448500000|2024-06-27 00:35:00|8044.4|8041.6|8050|8046.2|8051.8|8049|8044.2|8041.4|571
1719448800000|2024-06-27 00:40:00|8049.1|8046.3|8047|8044.2|8049.1|8046.3|8047|8044.2|66
1719449100000|2024-06-27 00:45:00|8047.1|8044.3|8045|8042.2|8047.1|8044.3|8044|8041.2|105
1719449400000|2024-06-27 00:50:00|8044.2|8041.4|8044.1|8040.3|8045.2|8042.4|8042|8039.2|129
1719449700000|2024-06-27 00:55:00|8044.2|8040.4|8044.2|8041.4|8045.1|8042.2|8043.1|8040.3|61
1719450000000|2024-06-27 01:00:00|8044.1|8041.3|8042.1|8039.3|8045.2|8042.4|8040.1|8037.3|232
1719450300000|2024-06-27 01:05:00|8041.2|8038.3|8041.1|8037.3|8043.2|8040.4|8040.1|8037.2|81
1719450600000|2024-06-27 01:10:00|8041.2|8037.4|8041.2|8038.4|8044.1|8041.3|8040.1|8037.1|65
1719450900000|2024-06-27 01:15:00|8041.1|8038.3|8041|8038.2|8042.2|8039.3|8039.9|8036.3|79
1719451200000|2024-06-27 01:20:00|8041.2|8038.4|8041|8037.2|8043|8039.4|8040|8037.2|154
1719451500000|2024-06-27 01:25:00|8040.2|8037.4|8041.1|8038.3|8043.1|8040.3|8037.1|8034.3|351
1719451800000|2024-06-27 01:30:00|8041.3|8038.5|8044.1|8041.3|8046.1|8043.3|8041.1|8038.3|488
1719452100000|2024-06-27 01:35:00|8043.2|8040.4|8041.3|8037.5|8044.4|8041.6|8039.2|8036.3|261
1719452400000|2024-06-27 01:40:00|8041.2|8038.4|8039.2|8036.4|8043.2|8040.2|8038.7|8035.4|140
1719452700000|2024-06-27 01:45:00|8038.3|8035.5|8040.3|8037.5|8041.3|8038.5|8037.3|8034.5|136
1719453000000|2024-06-27 01:50:00|8040.2|8037.4|8042.2|8038.4|8042.3|8039.5|8039.4|8036.4|52
1719453300000|2024-06-27 01:55:00|8041.3|8038.5|8039.3|8035.5|8042.2|8038.5|8037.3|8034.4|44
1719453600000|2024-06-27 02:00:00|8039.2|8036.4|8040.2|8036.4|8042.3|8039.4|8038.2|8034.5|62
1719453900000|2024-06-27 02:05:00|8040.1|8037.3|8039.2|8035.4|8041.3|8038.5|8038.3|8035.4|43
1719454200000|2024-06-27 02:10:00|8039.3|8035.5|8039.2|8035.4|8040.3|8036.5|8038.2|8034.4|31
1719454500000|2024-06-27 02:15:00|8038.3|8035.5|8038.3|8035.5|8040.6|8037.3|8038.2|8035.4|33
1719454800000|2024-06-27 02:20:00|8038.2|8035.4|8038.3|8035.5|8039.3|8036.5|8037.3|8034.4|173
1719455100000|2024-06-27 02:25:00|8038.2|8035.4|8040.2|8036.4|8040.2|8037.3|8038.2|8035.4|40
1719455400000|2024-06-27 02:30:00|8039.3|8036.5|8038.3|8035.5|8039.3|8036.5|8037|8033.4|38
1719455700000|2024-06-27 02:35:00|8038.2|8035.4|8038.3|8035.5|8039.1|8036.2|8037.3|8034.3|51
1719456000000|2024-06-27 02:40:00|8038.1|8035.3|8039.3|8036.5|8039.3|8036.5|8037.3|8034.3|56
1719456300000|2024-06-27 02:45:00|8039.1|8036.3|8040.2|8037.4|8041.2|8038.4|8038.2|8035.4|42
1719456600000|2024-06-27 02:50:00|8040.1|8036.4|8043.2|8040.4|8044.1|8041.3|8040|8036.4|58
1719456900000|2024-06-27 02:55:00|8043.1|8040.3|8039.2|8036.4|8044.1|8041.3|8039.2|8036.3|58
1719457200000|2024-06-27 03:00:00|8040|8037.2|8045.1|8041.3|8047.2|8044.4|8040|8037.2|103
1719457500000|2024-06-27 03:05:00|8044.2|8041.4|8044.2|8041.4|8046.1|8042.4|8043.1|8039.3|113
1719457800000|2024-06-27 03:10:00|8044.1|8041.3|8045.2|8041.4|8045.2|8042.3|8043.1|8039.9|58
1719458100000|2024-06-27 03:15:00|8045.1|8041.3|8048.1|8044.3|8049.2|8046.2|8045|8041.3|338
1719458400000|2024-06-27 03:20:00|8047.2|8044.4|8049|8045.2|8050|8047.2|8046.2|8043.4|178
1719458700000|2024-06-27 03:25:00|8049.1|8046.2|8051.1|8048.3|8052.3|8049.3|8049|8046.2|174
1719459000000|2024-06-27 03:30:00|8052|8048.2|8055|8052.2|8056.1|8053.2|8051.8|8048.2|355
1719459300000|2024-06-27 03:35:00|8054.9|8052.1|8054.9|8052.1|8056.4|8053.1|8053.9|8051.1|74
1719459600000|2024-06-27 03:40:00|8055.1|8052.3|8053.9|8051.1|8055.1|8052.3|8053.9|8051.1|43
1719459900000|2024-06-27 03:45:00|8054.9|8052.1|8055.9|8053.1|8056|8053.1|8054|8051.1|68
1719460200000|2024-06-27 03:50:00|8056|8053.2|8053.9|8051.1|8056.9|8054.1|8053.9|8050.2|83
1719460500000|2024-06-27 03:55:00|8054|8051.2|8052.9|8050.1|8054.9|8052.1|8052.9|8050.1|39
1719460800000|2024-06-27 04:00:00|8053|8050.2|8054|8051.2|8055|8052.1|8052.1|8049.3|66
1719461100000|2024-06-27 04:05:00|8053.9|8051.1|8053|8050.2|8054|8051.1|8053|8049.8|44
1719461400000|2024-06-27 04:10:00|8053.1|8049.3|8052|8049.2|8053.1|8050.1|8051.9|8048.8|40
1719461700000|2024-06-27 04:15:00|8051.9|8049.1|8051.9|8049.1|8053|8050.2|8051.9|8048.8|23
1719462000000|2024-06-27 04:20:00|8052|8049.2|8053|8050.2|8053|8050.2|8052|8049.2|11
1719462300000|2024-06-27 04:25:00|8052.9|8050.1|8055.9|8053.1|8056|8053.2|8052.9|8050.1|51
1719462600000|2024-06-27 04:30:00|8056|8052.2|8054|8050.2|8056|8053.1|8053.9|8050.2|79
1719462900000|2024-06-27 04:35:00|8053.1|8050.3|8054.1|8051.3|8054.1|8051.3|8053|8050.2|25
1719463200000|2024-06-27 04:40:00|8054|8051.2|8054.1|8051.3|8055|8052|8054|8051.2|34
1719463500000|2024-06-27 04:45:00|8055|8051.2|8055.9|8053.1|8056.3|8053.1|8054|8051.1|55
1719463800000|2024-06-27 04:50:00|8055.1|8052.1|8053.9|8051.1|8055.9|8053|8053.8|8051|57
1719464100000|2024-06-27 04:55:00|8054.1|8051.3|8054.8|8052|8055.9|8052.2|8053.9|8051|28
1719464400000|2024-06-27 05:00:00|8054.9|8052.1|8053.9|8051.1|8054.9|8052.1|8053.8|8051|37
1719464700000|2024-06-27 05:05:00|8053.8|8050.1|8053|8050.2|8053.9|8051|8052|8049.1|38
1719465000000|2024-06-27 05:10:00|8052.9|8050.1|8052.9|8050.1|8052.9|8050.1|8051.4|8048.1|56
1719465300000|2024-06-27 05:15:00|8053.8|8050|8053.9|8051.1|8054|8051.1|8052.9|8050|60
1719465600000|2024-06-27 05:20:00|8054|8050.2|8053.8|8051|8054.9|8052.1|8053.8|8050.1|51
1719465900000|2024-06-27 05:25:00|8053.9|8050.1|8053.8|8051|8054.3|8051.1|8052.8|8050|54
1719466200000|2024-06-27 05:30:00|8054|8051.2|8058.9|8056.1|8059.9|8057|8054|8051.2|151
1719466500000|2024-06-27 05:35:00|8058.8|8056|8061.8|8059|8062|8059.2|8056.9|8054|161
1719466800000|2024-06-27 05:40:00|8061.9|8059.1|8063.7|8060.9|8064.8|8062|8061.8|8059|141
1719467100000|2024-06-27 05:45:00|8063.9|8060.1|8063.7|8060.9|8065.7|8062.9|8062.7|8059.9|129
1719467400000|2024-06-27 05:50:00|8063.9|8061.1|8062.7|8059.9|8064.9|8061.9|8062.7|8059.8|74
1719467700000|2024-06-27 05:55:00|8062.8|8060|8063.7|8060.9|8064.8|8061.2|8062.7|8059.8|31
1719468000000|2024-06-27 06:00:00|8063.8|8061|8063.7|8059.9|8064.8|8061.2|8060.7|8057.9|108
1719468300000|2024-06-27 06:05:00|8063.8|8060|8067.8|8065|8068.8|8065.9|8063.7|8060|150
1719468600000|2024-06-27 06:10:00|8067.7|8064.9|8064.7|8061.9|8068.6|8065|8062.8|8060|115
1719468900000|2024-06-27 06:15:00|8064.8|8062|8062.8|8060|8064.8|8062|8062.7|8059.6|81
1719469200000|2024-06-27 06:20:00|8062.9|8060.1|8066.8|8063|8067.7|8064|8062.8|8059.5|46
1719469500000|2024-06-27 06:25:00|8065.7|8062.9|8063.8|8061|8065.8|8062.9|8061.9|8059|88
1719469800000|2024-06-27 06:30:00|8064.7|8060.9|8064.8|8062|8066.8|8064|8063.8|8060.9|82
1719470100000|2024-06-27 06:35:00|8065.6|8062.8|8061.8|8059|8065.8|8062.9|8059.7|8056|205
1719470400000|2024-06-27 06:40:00|8061.7|8058.9|8062.7|8059.9|8066.5|8063.6|8060.7|8057.9|522
1719470700000|2024-06-27 06:45:00|8063.5|8059.7|8060.6|8057.8|8063.7|8060.7|8058.5|8055.7|145
1719471000000|2024-06-27 06:50:00|8060.5|8057.7|8056.6|8053.8|8061.5|8058.7|8054.5|8051.3|176
1719471300000|2024-06-27 06:55:00|8057.5|8053.7|8056.5|8052.7|8057.5|8054.6|8054.5|8051.3|137
1719471600000|2024-06-27 07:00:00|8055.6|8052.8|8055.5|8052.7|8056.6|8053.7|8051.4|8047.8|445
1719471900000|2024-06-27 07:05:00|8055.4|8052.6|8058.5|8055.7|8060.5|8057.7|8053.5|8050.7|199
1719472200000|2024-06-27 07:10:00|8058.4|8055.6|8057.5|8053.7|8060.5|8057.6|8055.4|8052.6|177
1719472500000|2024-06-27 07:15:00|8057.6|8053.8|8064.4|8061.6|8064.4|8061.6|8055.5|8052.7|186
1719472800000|2024-06-27 07:20:00|8063.6|8060.8|8065.4|8062.6|8068.9|8065.6|8062.4|8059.6|347
1719473100000|2024-06-27 07:25:00|8065.5|8062.7|8066.4|8063.6|8067.5|8064.6|8062.4|8059.6|169
1719473400000|2024-06-27 07:30:00|8066.5|8063.7|8070.5|8067.7|8072.5|8069.6|8065.4|8062.6|353
1719473700000|2024-06-27 07:35:00|8071.3|8067.5|8071.5|8068.7|8072.3|8069.5|8068.3|8065.5|243
1719474000000|2024-06-27 07:40:00|8070.7|8067.9|8070.4|8067.6|8073.5|8070.5|8067.3|8064.5|345
1719474300000|2024-06-27 07:45:00|8071.2|8068.4|8089|8086.2|8089|8086.2|8070.3|8067.5|832
1719474600000|2024-06-27 07:50:00|8088.9|8086.1|8096.6|8093.8|8098.6|8095.8|8088.1|8085.2|1002
1719474900000|2024-06-27 07:55:00|8096.7|8093.9|8102.5|8099.7|8103.5|8100.7|8096.6|8093.7|471
1719475200000|2024-06-27 08:00:00|8102.4|8099.6|8103.5|8100.7|8107.5|8104.6|8097.6|8094.7|664
1719475500000|2024-06-27 08:05:00|8103.6|8100.8|8111.6|8108.8|8111.6|8108.8|8102.4|8099.6|536
1719475800000|2024-06-27 08:10:00|8112.5|8108.7|8110.6|8107.8|8114.5|8111.7|8105.8|8103|910
1719476100000|2024-06-27 08:15:00|8111.4|8108.6|8110.5|8107.7|8112.6|8109.8|8107.5|8104.7|520
1719476400000|2024-06-27 08:20:00|8110.4|8107.6|8111.5|8108.7|8115.5|8112.7|8109.6|8106.7|448
1719476700000|2024-06-27 08:25:00|8111.3|8108.5|8107.6|8104.8|8120.3|8117.4|8107.3|8104.5|1256
1719477000000|2024-06-27 08:30:00|8107.5|8104.7|8112.4|8109.6|8117.3|8114.5|8105.6|8102.7|790
1719477300000|2024-06-27 08:35:00|8112.3|8109.5|8113.3|8109.5|8118.3|8115.4|8112.3|8109.1|404
1719477600000|2024-06-27 08:40:00|8113.2|8110.4|8117.4|8114.6|8119.4|8116.5|8109.4|8106.6|541
1719477900000|2024-06-27 08:45:00|8116.8|8113|8112.4|8109.6|8117.4|8114.5|8111.4|8108.6|509
1719478200000|2024-06-27 08:50:00|8113.3|8109.5|8122.3|8119.5|8123.2|8120.3|8112.4|8109.5|407
1719478500000|2024-06-27 08:55:00|8122.1|8119.3|8124.2|8121.4|8124.3|8121.5|8120.3|8117.4|473
1719478800000|2024-06-27 09:00:00|8124.1|8121.3|8123.2|8119.4|8125.4|8122.3|8113.3|8110.4|519
1719479100000|2024-06-27 09:05:00|8122.3|8119.5|8126.2|8122.4|8126.2|8122.5|8119.2|8116.4|315
1719479400000|2024-06-27 09:10:00|8125.3|8122.5|8120|8117.2|8126.9|8124.1|8119|8116.2|752
1719479700000|2024-06-27 09:15:00|8120.8|8118|8128.9|8126.1|8129|8126.2|8119.1|8116.2|551
1719480000000|2024-06-27 09:20:00|8128.8|8126|8141|8138.2|8142|8139.2|8126|8123.1|1171
1719480300000|2024-06-27 09:25:00|8141.9|8138.1|8141|8138.2|8149.8|8147|8139.1|8136.3|1337
1719480600000|2024-06-27 09:30:00|8141.1|8138.3|8138|8135.2|8144.1|8141.3|8136.1|8133.3|525
1719480900000|2024-06-27 09:35:00|8138.1|8135.3|8134.1|8131.3|8140.1|8137.3|8131.2|8128.4|380
1719481200000|2024-06-27 09:40:00|8134.2|8131.4|8139|8136.2|8141.5|8138.2|8134|8131.1|446
1719481500000|2024-06-27 09:45:00|8139.2|8136.4|8131.1|8128.3|8140.2|8137.3|8129.2|8126.3|547
1719481800000|2024-06-27 09:50:00|8130.2|8127.3|8119.4|8116.6|8130.3|8127.4|8119.3|8116.5|728
1719482100000|2024-06-27 09:55:00|8119.3|8116.5|8119.4|8116.6|8123.3|8119.6|8117.4|8114.5|1002
1719482400000|2024-06-27 10:00:00|8120.3|8116.5|8116.3|8112.5|8120.4|8117.6|8114.3|8111.5|488
1719482700000|2024-06-27 10:05:00|8116.2|8113.4|8117.4|8114.6|8122.3|8119.5|8115.3|8112.5|314
1719483000000|2024-06-27 10:10:00|8118.4|8114.5|8112.3|8109.5|8119.4|8116.6|8109.4|8106.6|388
1719483300000|2024-06-27 10:15:00|8111.4|8108.6|8102.5|8098.7|8112.8|8109.6|8099.6|8096.7|811
1719483600000|2024-06-27 10:20:00|8101.6|8098.8|8096.4|8093.6|8103.4|8100.6|8094.9|8091.6|531
1719483900000|2024-06-27 10:25:00|8097.4|8094.6|8102.3|8099.5|8103.4|8100.6|8097.4|8094.5|423
1719484200000|2024-06-27 10:30:00|8101.4|8098.6|8105.3|8102.5|8106.1|8103.3|8099.4|8096.5|323
1719484500000|2024-06-27 10:35:00|8105.1|8102.3|8109.2|8106.4|8110.5|8107.4|8104.3|8101.5|296
1719484800000|2024-06-27 10:40:00|8110.1|8106.3|8108|8104.2|8116|8112.3|8105.1|8102.3|449
1719485100000|2024-06-27 10:45:00|8107.9|8105.1|8106|8103.2|8108.1|8105.3|8102.3|8099.3|276
1719485400000|2024-06-27 10:50:00|8105.9|8103.1|8107.1|8104.3|8108.1|8105.3|8102|8099.2|305
1719485700000|2024-06-27 10:55:00|8107|8104.2|8107.9|8105.1|8111|8108.1|8104|8101.2|296
1719486000000|2024-06-27 11:00:00|8108.7|8105.9|8109|8106.2|8111|8108.1|8105|8102.2|435
1719486300000|2024-06-27 11:05:00|8109.1|8105.3|8105.8|8103|8112.1|8109.3|8104.1|8101.2|664
1719486600000|2024-06-27 11:10:00|8106|8102.2|8107.1|8104.3|8111|8108|8104.1|8101.3|197
1719486900000|2024-06-27 11:15:00|8107|8104.2|8108.9|8106.1|8108.9|8106.1|8104.1|8101.3|145
1719487200000|2024-06-27 11:20:00|8108.2|8105.4|8101.9|8098.1|8108.2|8105.4|8100.9|8097.9|335
1719487500000|2024-06-27 11:25:00|8101.1|8098.3|8100|8097.2|8104.1|8101.3|8097.9|8095.1|209
1719487800000|2024-06-27 11:30:00|8100.8|8098|8107.8|8105|8111.8|8109|8100.8|8097.2|1026
1719488100000|2024-06-27 11:35:00|8108.7|8105.9|8115.6|8112.8|8116.4|8113|8105.8|8102.5|456
1719488400000|2024-06-27 11:40:00|8116.4|8112.6|8113.5|8110.7|8123.6|8120.6|8111.4|8108.5|745
1719488700000|2024-06-27 11:45:00|8113.4|8110.6|8115.7|8112.9|8118|8114.7|8104.5|8101.7|528
1719489000000|2024-06-27 11:50:00|8116.5|8112.7|8131.4|8128.6|8131.4|8128.6|8115.5|8112.7|1351
1719489300000|2024-06-27 11:55:00|8130.5|8127.6|8128.5|8124.7|8133.4|8130.5|8127.4|8124.6|697
1719489600000|2024-06-27 12:00:00|8128.3|8125.5|8123.6|8120.8|8134.4|8131.5|8123.5|8119.8|1245
1719489900000|2024-06-27 12:05:00|8122.9|8120.1|8122.5|8119.7|8126.4|8123.6|8117.6|8114.8|820
1719490200000|2024-06-27 12:10:00|8122.4|8119.6|8122.4|8118.6|8126.5|8123.7|8117.5|8114.7|389
1719490500000|2024-06-27 12:15:00|8122.5|8118.7|8126.1|8123.3|8132.1|8129.2|8122.4|8118.6|1175
1719490800000|2024-06-27 12:20:00|8126.3|8122.5|8127.1|8124.3|8129.2|8126.4|8123.1|8119.4|1024
1719491100000|2024-06-27 12:25:00|8127.2|8124.4|8122|8118.2|8128.1|8125.2|8121.1|8117.3|328
1719491400000|2024-06-27 12:30:00|8121.9|8119.1|8123.2|8120.4|8127.1|8124.2|8119|8115.9|659
1719491700000|2024-06-27 12:35:00|8123.1|8120.3|8127.2|8124.4|8127.3|8124.4|8116.8|8113.5|2714
1719492000000|2024-06-27 12:40:00|8128.2|8125.4|8138.1|8135.3|8143|8140.2|8127.3|8124.4|4797
1719492300000|2024-06-27 12:45:00|8138|8135.2|8135.1|8132.3|8139|8136.2|8130.2|8127.4|1212
1719492600000|2024-06-27 12:50:00|8134.2|8131.4|8137.7|8133.9|8139.2|8136.3|8128.2|8125.4|888
1719492900000|2024-06-27 12:55:00|8138.2|8134.4|8150.5|8147.7|8153.4|8150.4|8138|8134.4|6269
1719493200000|2024-06-27 13:00:00|8149.7|8146.9|8152.5|8149.7|8153.2|8150.4|8134.8|8132|3426
1719493500000|2024-06-27 13:05:00|8152.3|8149.5|8168|8165.2|8175.8|8173|8152.3|8149.5|5577
1719493800000|2024-06-27 13:10:00|8169|8166.2|8176.3|8173.5|8186.1|8183.3|8167.2|8164.2|3689
1719494100000|2024-06-27 13:15:00|8176.4|8173.6|8132.1|8129.3|8177.3|8174.4|8127.4|8124.5|4319
1719494400000|2024-06-27 13:20:00|8131.3|8128.5|8145|8142.2|8150.9|8147.6|8129.4|8126.5|2757
1719494700000|2024-06-27 13:25:00|8144.9|8142.1|8145.3|8142.5|8150.1|8147.3|8139.1|8136.3|1983
1719495000000|2024-06-27 13:30:00|8146|8143.2|8137.4|8134.6|8150.4|8147.6|8131.6|8128.7|2297
1719495300000|2024-06-27 13:35:00|8136.6|8133.8|8124.7|8121.9|8141.6|8138.8|8122.6|8119.5|2690
1719495600000|2024-06-27 13:40:00|8124.6|8121.8|8140.5|8137.7|8141.5|8138.7|8115.7|8112.9|4615
1719495900000|2024-06-27 13:45:00|8140.3|8137.5|8143.1|8140.3|8146.3|8143.4|8129.6|8126.8|1473
1719496200000|2024-06-27 13:50:00|8142.3|8139.5|8140.3|8137.5|8149.2|8146.4|8130.1|8127.3|1663
1719496500000|2024-06-27 13:55:00|8140.2|8137.4|8144.1|8141.3|8150|8147.2|8136.2|8133.3|1552
1719496800000|2024-06-27 14:00:00|8145|8141.2|8142.1|8139.3|8154|8151|8139.1|8136.3|1457
1719497100000|2024-06-27 14:05:00|8141.3|8138.5|8147.9|8145.1|8148.9|8146|8134.1|8131.2|1652
1719497400000|2024-06-27 14:10:00|8147.8|8145|8163.6|8160.8|8171.5|8168.5|8146.8|8144|4601
1719497700000|2024-06-27 14:15:00|8163.5|8160.7|8158.3|8155.5|8164.6|8161.8|8148.8|8146|2585
1719498000000|2024-06-27 14:20:00|8158.1|8155.3|8141.3|8138.5|8158.4|8155.5|8137.8|8134.9|3324
1719498300000|2024-06-27 14:25:00|8141.4|8137.6|8147.3|8144.5|8149.3|8146.5|8134.4|8131.6|2298
1719498600000|2024-06-27 14:30:00|8147.4|8143.6|8151.3|8148.5|8153.4|8150.5|8140.4|8137.6|1508
1719498900000|2024-06-27 14:35:00|8151.4|8148.6|8163.1|8160.3|8166.1|8163.3|8151.3|8148.5|1721
1719499200000|2024-06-27 14:40:00|8163.2|8159.4|8156.2|8153.4|8164.1|8160.4|8154|8151.1|1039
1719499500000|2024-06-27 14:45:00|8156|8153.2|8153|8150.2|8159.2|8156.2|8145.3|8142.5|1544
1719499800000|2024-06-27 14:50:00|8152.3|8149.5|8150|8147.2|8156|8152.4|8140.3|8137.5|2308
1719500100000|2024-06-27 14:55:00|8149.1|8146.3|8155|8152.2|8158.8|8156|8145.1|8142.3|1168
1719500400000|2024-06-27 15:00:00|8154.1|8151.3|8152|8148.2|8162.9|8160.1|8150.3|8147.5|2131
1719500700000|2024-06-27 15:05:00|8151.9|8149.1|8162.9|8160.1|8163.9|8161.1|8151|8148.1|1536
1719501000000|2024-06-27 15:10:00|8163.6|8160.8|8146.9|8144.1|8167.6|8164.3|8145.9|8143.1|1756
1719501300000|2024-06-27 15:15:00|8147|8144.2|8155.7|8152.9|8157.6|8154.8|8144.9|8141.2|1689
1719501600000|2024-06-27 15:20:00|8155.6|8152.8|8169.3|8166.5|8171.5|8168.7|8153.5|8150.6|3937
1719501900000|2024-06-27 15:25:00|8169.4|8166.6|8160.5|8157.7|8169.4|8166.6|8152.5|8149.7|3237
1719502200000|2024-06-27 15:30:00|8161.4|8157.6|8161.2|8157.4|8175.1|8172.3|8157.2|8154.3|3859
1719502500000|2024-06-27 15:35:00|8160.4|8157.6|8148.7|8145.9|8164.4|8161.6|8147.7|8144.9|3227
1719502800000|2024-06-27 15:40:00|8147.9|8145.1|8132.5|8129.7|8153.5|8150.7|8111.9|8108.6|5283
1719503100000|2024-06-27 15:45:00|8131.6|8128.8|8138.4|8135.6|8140.5|8137.7|8122.7|8119.8|1589
1719503400000|2024-06-27 15:50:00|8138.6|8134.8|8120.7|8117.9|8138.6|8135.5|8119.7|8116.8|1749
1719503700000|2024-06-27 15:55:00|8120.6|8117.8|8128.7|8125.9|8132.4|8129.6|8117.7|8114.9|1490
1719504000000|2024-06-27 16:00:00|8128.6|8125.8|8119.7|8116.9|8129.7|8126.8|8115.7|8112.9|1995
1719504300000|2024-06-27 16:05:00|8120.7|8117.9|8110.7|8107.9|8120.7|8117.9|8105.7|8102.9|1566
1719504600000|2024-06-27 16:10:00|8109.9|8107.1|8112.6|8109.8|8120.8|8117|8109.7|8106.9|1452
1719504900000|2024-06-27 16:15:00|8112.8|8109|8105.8|8103|8113.8|8110.8|8103.8|8101|1557
1719505200000|2024-06-27 16:20:00|8106.5|8103.7|8097.7|8094.9|8106.8|8103.8|8096.7|8093.9|1496
1719505500000|2024-06-27 16:25:00|8098.5|8095.7|8106.5|8103.7|8110.6|8107.7|8096.9|8093.9|1395
1719505800000|2024-06-27 16:30:00|8107.4|8103.6|8124.9|8122.1|8133|8130.2|8106.5|8103.6|4282
1719506100000|2024-06-27 16:35:00|8125|8122.2|8122.2|8119.4|8127.1|8124.3|8120.1|8117.3|1340
1719506400000|2024-06-27 16:40:00|8122.1|8119.3|8123.1|8120.3|8126.2|8123.4|8118.4|8115.4|728
1719506700000|2024-06-27 16:45:00|8123.2|8120.4|8132.2|8129.4|8133.2|8130.4|8119.3|8116.5|1042
1719507000000|2024-06-27 16:50:00|8132.1|8129.3|8135.2|8132.4|8137.2|8134.4|8126.3|8123.4|1519
1719507300000|2024-06-27 16:55:00|8136.1|8132.3|8126.2|8123.4|8136.2|8133.4|8125.2|8122.4|1086
1719507600000|2024-06-27 17:00:00|8126.3|8123.5|8122.2|8119.4|8126.3|8123.5|8114.4|8111.6|1281
1719507900000|2024-06-27 17:05:00|8122.1|8119.3|8129.9|8127.1|8132.9|8130.1|8121.1|8118.3|1520
1719508200000|2024-06-27 17:10:00|8130.1|8127.3|8128.9|8126.1|8131.9|8128.6|8125.1|8122.3|767
1719508500000|2024-06-27 17:15:00|8128.8|8126|8124.9|8122.1|8131.9|8129.1|8123.9|8120.2|781
1719508800000|2024-06-27 17:20:00|8125|8122.2|8124|8121.2|8125|8122.2|8118|8115.1|2259
1719509100000|2024-06-27 17:25:00|8124.8|8122|8117.9|8115.1|8126|8123.2|8116.9|8114.1|723
1719509400000|2024-06-27 17:30:00|8118.7|8115.9|8128.9|8125.1|8130.9|8127.8|8116.9|8114.1|1418
1719509700000|2024-06-27 17:35:00|8128.8|8126|8127.9|8125.1|8132.8|8130|8125|8122.1|720
1719510000000|2024-06-27 17:40:00|8128.6|8125.8|8131.5|8128.7|8136.8|8134|8128.6|8125.8|1645
1719510300000|2024-06-27 17:45:00|8131.6|8128.8|8131.6|8128.8|8133.6|8130.7|8130.5|8127.7|1314
1719510600000|2024-06-27 17:50:00|8131.5|8128.7|8131.6|8128.8|8134.6|8131.7|8128.5|8124.8|842
1719510900000|2024-06-27 17:55:00|8131.7|8127.9|8137.7|8134.9|8138.7|8135.9|8131.6|8127.9|1145
1719511200000|2024-06-27 18:00:00|8137|8134.2|8137.5|8133.7|8139.6|8136.5|8130.7|8127.8|2664
1719511500000|2024-06-27 18:05:00|8136.6|8133.8|8134.5|8131.7|8139.3|8136.4|8132.3|8129.5|1692
1719511800000|2024-06-27 18:10:00|8135.3|8132.5|8141.4|8138.6|8144.5|8141.7|8134.5|8131.5|2324
1719512100000|2024-06-27 18:15:00|8141.3|8138.5|8134.4|8131.6|8141.4|8138.5|8132.4|8129.6|1673
1719512400000|2024-06-27 18:20:00|8135.3|8132.5|8146.4|8143.6|8149.3|8146.4|8135.3|8132.5|1820
1719512700000|2024-06-27 18:25:00|8147.2|8144.4|8153.7|8150.9|8160.7|8157.9|8138.8|8136|10894
1719513000000|2024-06-27 18:30:00|8152.8|8150|8155.4|8152.6|8156.6|8153.8|8151.6|8148.8|2601
1719513300000|2024-06-27 18:35:00|8155.7|8152.9|8152.7|8149.9|8155.7|8152.9|8147.7|8144.9|1590
1719513600000|2024-06-27 18:40:00|8153.4|8150.6|8157.4|8154.6|8158.5|8155.6|8152.7|8149.9|863
1719513900000|2024-06-27 18:45:00|8157.5|8154.7|8163|8160.2|8164.2|8161.4|8155.7|8152.7|3260
1719514200000|2024-06-27 18:50:00|8162.2|8159.4|8158.1|8155.3|8162.2|8159.4|8157.2|8154.2|463
1719514500000|2024-06-27 18:55:00|8159|8156.2|8159|8156.2|8160.4|8157.2|8157|8154.2|445
1719514800000|2024-06-27 19:00:00|8159.1|8156.3|8161.9|8159.1|8162.9|8160.1|8159|8156.2|619
1719515100000|2024-06-27 19:05:00|8162|8158.2|8161.9|8159.1|8164|8161.2|8159|8156.2|385
1719515400000|2024-06-27 19:10:00|8162|8159.2|8170|8167.2|8171.1|8168.3|8161.9|8159.1|1133
1719515700000|2024-06-27 19:15:00|8170.1|8167.3|8172.9|8170.1|8174|8171.2|8169.1|8166.2|794
1719516000000|2024-06-27 19:20:00|8173|8170.2|8172.8|8170|8174|8171.1|8171.1|8168.2|493
1719516300000|2024-06-27 19:25:00|8173|8169.2|8173.6|8170.8|8176.8|8174|8172|8169.2|1516
1719516600000|2024-06-27 19:30:00|8173.7|8170.9|8173.6|8170.8|8174.7|8171.8|8171.6|8168.8|561
1719516900000|2024-06-27 19:35:00|8172.8|8170|8173.7|8170.9|8174.8|8172|8172.6|8168.9|541
1719517200000|2024-06-27 19:40:00|8172.6|8169.9|8168.6|8165.8|8172.6|8169.9|8168.6|8165.8|643
1719517500000|2024-06-27 19:45:00|8168.7|8165.9|8169.5|8166.7|8170.5|8167.7|8165.8|8162.9|637
1719517800000|2024-06-27 19:50:00|8169.3|8166.5|8169.5|8166.7|8170.9|8167.7|8168.5|8165.7|722
1719518100000|2024-06-27 19:55:00|8168.8|8166|8167.5|8164.7|8168.8|8166|8166.5|8163.6|429
1719518400000|2024-06-27 20:00:00|8168.3|8165.5|8164.1|8161.3|8168.5|8165.7|8164.1|8161.2|2558
1719518700000|2024-06-27 20:05:00|8164|8161.2|8163|8160.2|8164|8161.2|8160.1|8157.3|544
1719519000000|2024-06-27 20:10:00|8163.1|8159.3|8163.7|8160.9|8165.1|8162.3|8162|8159.2|542
1719519300000|2024-06-27 20:15:00|8164|8161.2|8163.7|8160.9|8164.9|8161.9|8162|8159.2|222
1719519600000|2024-06-27 20:20:00|8163.9|8161.1|8165.8|8163|8166.9|8164.1|8163.9|8161.1|102
1719519900000|2024-06-27 20:25:00|8166.6|8163.8|8165.8|8163|8166.8|8164|8164.8|8162|261
1719520200000|2024-06-27 20:30:00|8166.7|8162.9|8163.7|8160.9|8168.5|8165.7|8161.8|8159|394
1719520500000|2024-06-27 20:35:00|8162.8|8160|8164.7|8161.9|8165.8|8162.9|8162.8|8160|206
1719520800000|2024-06-27 20:40:00|8164.8|8161|8165.8|8163|8166.8|8163.9|8164.7|8161|321
1719521100000|2024-06-27 20:45:00|8166.7|8162.9|8165.7|8162.9|8166.8|8163.9|8164.7|8161.9|271
1719521400000|2024-06-27 20:50:00|8165.8|8163|8163.8|8161|8167.8|8165|8163.7|8160.9|287
1719521700000|2024-06-27 20:55:00|8162.9|8160.1|8160|8156.2|8162.9|8160.1|8159.3|8156.1|283
1719525600000|2024-06-27 22:00:00|8163.1|8160.3|8163.9|8161.1|8166.9|8163.9|8163|8160.2|162
1719525900000|2024-06-27 22:05:00|8163.8|8161|8165.8|8163|8165.9|8163.1|8162.9|8160|143
1719526200000|2024-06-27 22:10:00|8165.9|8163.1|8166.7|8163.9|8167.9|8165|8165.8|8163|103
1719526500000|2024-06-27 22:15:00|8166|8163.2|8166.9|8164.1|8167.1|8164.1|8165.9|8163.1|57
1719526800000|2024-06-27 22:20:00|8167|8164.2|8168|8165.2|8168.9|8166.1|8167|8164.2|48
1719527100000|2024-06-27 22:25:00|8168.7|8165.9|8170.8|8168|8172|8169|8168.7|8165.9|57
1719527400000|2024-06-27 22:30:00|8170.1|8167.3|8169.8|8167|8170.8|8167.3|8169.7|8166|47
1719527700000|2024-06-27 22:35:00|8169|8166|8169.8|8167|8170.2|8167|8168.9|8166|33
1719528000000|2024-06-27 22:40:00|8169.9|8166.1|8168.8|8166|8169.9|8166.1|8168.8|8166|28
1719528300000|2024-06-27 22:45:00|8168.7|8165.9|8167.7|8164.9|8168.8|8166|8167.7|8164.9|12
1719528600000|2024-06-27 22:50:00|8167.8|8165|8168.8|8165|8168.8|8165.1|8166.9|8164|34
1719528900000|2024-06-27 22:55:00|8167.9|8165.1|8166.8|8163|8167.9|8165.1|8165.9|8162.6|31
1719529200000|2024-06-27 23:00:00|8165.9|8163.1|8165.8|8163|8166.8|8163.1|8165.8|8162.6|13
1719529500000|2024-06-27 23:05:00|8165.6|8162.8|8165.8|8163|8166.8|8163.8|8165.6|8162.8|17
1719529800000|2024-06-27 23:10:00|8165.9|8163.1|8165.9|8163.1|8165.9|8163.1|8163.9|8161.1|34
1719530100000|2024-06-27 23:15:00|8166.6|8163.8|8166.7|8162.9|8166.9|8164.1|8165.9|8162.9|25
1719530400000|2024-06-27 23:20:00|8166.9|8163.1|8166.9|8163.1|8166.9|8163.9|8165.9|8163.1|9
1719530700000|2024-06-27 23:25:00|8166|8163.2|8165.8|8163|8166|8163.2|8165.8|8163|23
1719531000000|2024-06-27 23:30:00|8166|8162.2|8167.7|8163.9|8167.8|8164|8165.3|8162|54
1719531300000|2024-06-27 23:35:00|8167.8|8164|8166.7|8163.9|8167.8|8164.4|8166|8163|27
1719531600000|2024-06-27 23:40:00|8166.8|8164|8166.8|8164|8166.9|8164|8165.9|8163|8
1719531900000|2024-06-27 23:45:00|8166.7|8163.9|8165.8|8163|8166.7|8163.9|8165.8|8162.9|13
1719532200000|2024-06-27 23:50:00|8166.7|8162.9|8165.8|8163|8167|8163.7|8165.8|8162.9|9
1719532500000|2024-06-27 23:55:00|8166.7|8162.9|8166.8|8164|8166.8|8164|8166.7|8162.9|8
1719532800000|2024-06-28 00:00:00|8166.7|8163.9|8169.6|8166.8|8171.7|8168.6|8164.5|8161.7|551
1719533100000|2024-06-28 00:05:00|8169.5|8165.8|8180.4|8177.6|8186.3|8182.6|8169.5|8165.8|1158
1719533400000|2024-06-28 00:10:00|8180.3|8177.5|8175.4|8172.6|8181.3|8178.5|8175.3|8172.5|106
1719533700000|2024-06-28 00:15:00|8175.3|8172.5|8175.2|8172.4|8176.6|8173.3|8171.2|8167.6|96
1719534000000|2024-06-28 00:20:00|8175.4|8171.6|8171.4|8168.6|8176.2|8172.6|8171.4|8168.6|60
1719534300000|2024-06-28 00:25:00|8172.2|8168.4|8176.1|8173.3|8176.3|8173.5|8171.4|8168.4|65
1719534600000|2024-06-28 00:30:00|8176.2|8173.4|8173.1|8170.3|8178.2|8175.4|8173.1|8170.3|133
1719534900000|2024-06-28 00:35:00|8173.2|8170.4|8173.1|8170.3|8175.1|8172.3|8172|8169.2|51
1719535200000|2024-06-28 00:40:00|8173.2|8170.4|8173.1|8170.3|8173.9|8170.4|8170.1|8167.3|79
1719535500000|2024-06-28 00:45:00|8173.2|8170.4|8174.1|8171.3|8177.1|8173.4|8173.1|8170.1|70
1719535800000|2024-06-28 00:50:00|8174.8|8172|8171|8168.2|8176.2|8173.4|8169.9|8167.1|139
1719536100000|2024-06-28 00:55:00|8171.9|8169.1|8169.9|8167.1|8173|8170.2|8169.9|8166.2|70
1719536400000|2024-06-28 01:00:00|8170|8167.2|8179|8175.2|8180|8177.2|8169|8166.1|414
1719536700000|2024-06-28 01:05:00|8178.9|8176.1|8177|8173.2|8180.1|8177.3|8176|8173.2|154
1719537000000|2024-06-28 01:10:00|8176.9|8174.1|8177|8174.2|8179|8176.1|8173.1|8170.2|91
1719537300000|2024-06-28 01:15:00|8176.9|8174.1|8178.1|8174.3|8180.1|8177.2|8175|8171.8|99
1719537600000|2024-06-28 01:20:00|8178|8174.2|8183.1|8180.3|8184.1|8181.3|8177.9|8174.2|198
1719537900000|2024-06-28 01:25:00|8183|8180.2|8184|8180.2|8185|8182.2|8181.1|8178.2|128
1719538200000|2024-06-28 01:30:00|8183.1|8180.3|8183|8180.2|8186|8183|8181|8178.2|163
1719538500000|2024-06-28 01:35:00|8182.8|8180|8188|8185.2|8189.3|8186.2|8181.8|8179|212
1719538800000|2024-06-28 01:40:00|8187.8|8185|8186.9|8183.1|8188.9|8186|8184.9|8182.1|120
1719539100000|2024-06-28 01:45:00|8186.8|8184|8186.8|8184|8187.3|8184.3|8183.8|8181|62
1719539400000|2024-06-28 01:50:00|8186.9|8184.1|8190.8|8188|8192.3|8189|8186.8|8183.6|134
1719539700000|2024-06-28 01:55:00|8190.9|8188.1|8188.9|8185.1|8190.9|8188.1|8187.8|8185|78
1719540000000|2024-06-28 02:00:00|8188.8|8186|8188.8|8186|8190.9|8188|8187.8|8185|55
1719540300000|2024-06-28 02:05:00|8188.9|8186.1|8190.8|8188|8190.9|8188.1|8187.8|8185|61
1719540600000|2024-06-28 02:10:00|8190|8187.2|8195|8192.2|8195.8|8193|8189.9|8187|172
1719540900000|2024-06-28 02:15:00|8195.9|8192.1|8195.7|8192.9|8195.9|8193.1|8193.9|8191.1|77
1719541200000|2024-06-28 02:20:00|8195.9|8193.1|8199.9|8196.1|8200.2|8197.1|8194.7|8191.9|373
1719541500000|2024-06-28 02:25:00|8198.9|8195.9|8196.8|8193|8198.9|8195.9|8195|8192.1|98
1719541800000|2024-06-28 02:30:00|8196|8193.2|8196.8|8193|8198|8195.2|8194.8|8192|74
1719542100000|2024-06-28 02:35:00|8196.7|8193.9|8196.7|8193.9|8198.8|8195.9|8196.7|8193|125
1719542400000|2024-06-28 02:40:00|8196.8|8194|8199.7|8196.9|8201.7|8198.1|8196.7|8193.9|223
1719542700000|2024-06-28 02:45:00|8199.8|8197|8203.8|8200|8204.8|8202|8198.7|8195|180
1719543000000|2024-06-28 02:50:00|8203.7|8200.9|8198.9|8196.1|8204.8|8201.1|8198.9|8196|133
1719543300000|2024-06-28 02:55:00|8197.9|8195.1|8195.8|8193|8198.8|8195.9|8192.9|8190|154
1719543600000|2024-06-28 03:00:00|8195.9|8192.1|8197.8|8194|8199.2|8195.9|8195.4|8192|83
1719543900000|2024-06-28 03:05:00|8196.9|8194.1|8196.8|8193|8197.8|8194.1|8193.8|8190.8|85
1719544200000|2024-06-28 03:10:00|8195.9|8193.1|8197.9|8195.1|8200.8|8197.8|8195.8|8192.8|100
1719544500000|2024-06-28 03:15:00|8198.8|8195|8202.9|8200.1|8202.9|8200.1|8198.6|8195|129
1719544800000|2024-06-28 03:20:00|8202.7|8199.9|8202.9|8200.1|8204.9|8201.9|8202.7|8199.9|106
1719545100000|2024-06-28 03:25:00|8202.7|8199.9|8203.6|8200.8|8204.7|8201.9|8201.7|8198.9|142
1719545400000|2024-06-28 03:30:00|8203.7|8200.9|8195|8192.2|8203.7|8200.9|8194.8|8192|452
1719545700000|2024-06-28 03:35:00|8195.8|8192|8193.8|8191|8196|8193.2|8192.8|8190|89
1719546000000|2024-06-28 03:40:00|8194|8191.2|8193|8190.2|8194.1|8191.3|8190.8|8188|89
1719546300000|2024-06-28 03:45:00|8192.8|8190|8195.9|8192.1|8195.9|8193|8192.8|8190|64
1719546600000|2024-06-28 03:50:00|8195.8|8193|8196.9|8194.1|8197.8|8195|8194.9|8192.1|74
1719546900000|2024-06-28 03:55:00|8197.7|8194.9|8199.8|8196|8199.8|8197|8197.7|8194.9|97
1719547200000|2024-06-28 04:00:00|8198.9|8197|8199.8|8197|8199.9|8197|8197.8|8195|57
1719547500000|2024-06-28 04:05:00|8199|8196.2|8197.9|8195.1|8199|8196.2|8197.8|8195|26
1719547800000|2024-06-28 04:10:00|8197.8|8195|8197.9|8195.1|8197.9|8195.1|8197.8|8195|12
1719548100000|2024-06-28 04:15:00|8198.8|8196|8197.8|8195|8198.9|8196.1|8197.8|8195|52
1719548400000|2024-06-28 04:20:00|8197.9|8195.1|8198.9|8196.1|8198.9|8196.1|8197.7|8194.1|47
1719548700000|2024-06-28 04:25:00|8198.1|8195.3|8200|8197.2|8200|8197.2|8197.9|8195.1|49
1719549000000|2024-06-28 04:30:00|8199.9|8197.1|8197.9|8195.1|8199.9|8197.1|8197|8194.1|81
1719549300000|2024-06-28 04:35:00|8198.9|8195.9|8199.7|8196.9|8201.8|8198|8198.4|8195.6|84
1719549600000|2024-06-28 04:40:00|8199.8|8197|8199.8|8197|8200.8|8197.2|8197.8|8195|67
1719549900000|2024-06-28 04:45:00|8200|8196.2|8197.8|8195|8200|8196.9|8197.7|8194.9|70
1719550200000|2024-06-28 04:50:00|8197.7|8194.9|8198.7|8195.9|8198.8|8195.9|8197.7|8194.9|19
1719550500000|2024-06-28 04:55:00|8197.9|8195.1|8198.7|8195.9|8199.8|8196.1|8197.9|8195.1|18
1719550800000|2024-06-28 05:00:00|8198.8|8196|8198.7|8195.9|8198.8|8196|8197.7|8194|41
1719551100000|2024-06-28 05:05:00|8198.8|8196|8198.7|8195.9|8199.8|8196|8197.8|8194.9|43
1719551400000|2024-06-28 05:10:00|8198.6|8195.8|8197.8|8195|8198.8|8195.8|8196.8|8194|45
1719551700000|2024-06-28 05:15:00|8197.6|8194.8|8203.9|8201.1|8204.9|8202.1|8197.6|8194.8|170
1719552000000|2024-06-28 05:20:00|8203.8|8201|8203.9|8201.1|8204.9|8201.9|8202.9|8200|79
1719552300000|2024-06-28 05:25:00|8203.7|8200.9|8204.6|8201.8|8205.7|8202.1|8202.9|8199.9|114
1719552600000|2024-06-28 05:30:00|8204.7|8201.9|8204.7|8201.9|8210.7|8207.8|8203.6|8200.8|769
1719552900000|2024-06-28 05:35:00|8204.6|8201.8|8204.7|8201.9|8208.7|8205.1|8202.8|8199.5|131
1719553200000|2024-06-28 05:40:00|8204.6|8201.8|8205.7|8202.9|8207.8|8205|8203.6|8199.9|113
1719553500000|2024-06-28 05:45:00|8205.8|8203|8205.7|8202.9|8206.8|8204|8204.8|8201.9|162
1719553800000|2024-06-28 05:50:00|8205.8|8203|8207.7|8204.9|8209.8|8206.8|8205.6|8202.8|148
1719554100000|2024-06-28 05:55:00|8207.6|8204.8|8203.5|8200.7|8208.7|8205|8203.5|8200.5|74
1719554400000|2024-06-28 06:00:00|8203.7|8200.9|8206.8|8204|8206.8|8204|8202.8|8199.9|195
1719554700000|2024-06-28 06:05:00|8206.7|8203.9|8204.8|8201|8206.8|8204|8202.8|8199.9|114
1719555000000|2024-06-28 06:10:00|8204.7|8201.9|8203.6|8200.8|8206.7|8203|8203.6|8200.8|54
1719555300000|2024-06-28 06:15:00|8203.8|8201|8203.6|8199.8|8205.8|8202.8|8201.8|8198.8|159
1719555600000|2024-06-28 06:20:00|8203.5|8200.7|8205.6|8201.8|8205.6|8202.7|8202.6|8199.8|82
1719555900000|2024-06-28 06:25:00|8204.8|8202|8204.6|8201.8|8206.6|8203.8|8203.8|8200.5|43
1719556200000|2024-06-28 06:30:00|8203.7|8200.9|8206.7|8203.9|8208.7|8205.9|8202.6|8199.8|152
1719556500000|2024-06-28 06:35:00|8207.6|8203.8|8204.7|8201.9|8208.7|8205.9|8204.7|8201.9|153
1719556800000|2024-06-28 06:40:00|8204.6|8201.8|8201.6|8198.8|8204.7|8201.9|8200.5|8197.7|176
1719557100000|2024-06-28 06:45:00|8202.5|8199.7|8203.7|8200.9|8204.6|8201.8|8199.7|8196.8|143
1719557400000|2024-06-28 06:50:00|8203.6|8200.8|8205.6|8202.8|8206.6|8202.9|8202.6|8198.8|110
1719557700000|2024-06-28 06:55:00|8204.8|8202|8211.7|8208.9|8211.7|8208.9|8204.6|8201.8|189
1719558000000|2024-06-28 07:00:00|8211.6|8208.8|8209.8|8207|8214.7|8211.9|8209.8|8207|674
1719558300000|2024-06-28 07:05:00|8210.5|8207.7|8215.1|8212.3|8215.9|8213.1|8210.5|8207.7|330
1719558600000|2024-06-28 07:10:00|8214.9|8212.1|8214.8|8212|8216.2|8213.1|8213.9|8211|239
1719558900000|2024-06-28 07:15:00|8214.7|8211.9|8216.9|8214.1|8216.9|8214.1|8214.4|8211.1|309
1719559200000|2024-06-28 07:20:00|8216.8|8214|8221.9|8219.1|8223.8|8220.8|8215.9|8213|545
1719559500000|2024-06-28 07:25:00|8221.8|8219|8216.8|8214|8222.8|8219.8|8216.8|8214|423
1719559800000|2024-06-28 07:30:00|8216.9|8214.1|8212|8209.2|8217.8|8214.8|8209.4|8206.6|1299
1719560100000|2024-06-28 07:35:00|8211.9|8209.1|8205.1|8202.3|8212|8209.2|8201.1|8198.3|929
1719560400000|2024-06-28 07:40:00|8205|8202.2|8213|8210.2|8216|8212.3|8201.3|8198.3|805
1719560700000|2024-06-28 07:45:00|8212.9|8210.1|8219.8|8217|8220|8217.2|8211.9|8209.1|421
1719561000000|2024-06-28 07:50:00|8220|8216.2|8221.8|8219|8221.8|8219|8217|8214|291
1719561300000|2024-06-28 07:55:00|8222|8218.2|8219.8|8217|8223.8|8221|8218.7|8215.2|506
1719561600000|2024-06-28 08:00:00|8220.6|8217.8|8211.8|8209|8220.8|8218|8209.8|8207|557
1719561900000|2024-06-28 08:05:00|8211.1|8208.3|8199.9|8197.1|8212.4|8209.6|8198.9|8196|732
1719562200000|2024-06-28 08:10:00|8200.8|8198|8205.1|8202.3|8208.9|8206.1|8200.1|8197.3|512
1719562500000|2024-06-28 08:15:00|8205.9|8202.1|8203.9|8200.1|8208.9|8206.1|8201.1|8198.3|528
1719562800000|2024-06-28 08:20:00|8203|8200.2|8207|8204.2|8210.2|8207.4|8197.2|8194.2|853
1719563100000|2024-06-28 08:25:00|8206.3|8203.5|8217.2|8214.4|8219.2|8216.2|8204.3|8201.5|863
1719563400000|2024-06-28 08:30:00|8217|8214.2|8214.2|8211.4|8225.8|8223|8214|8211.2|1558
1719563700000|2024-06-28 08:35:00|8215|8211.2|8212|8209.2|8220.9|8218.1|8210|8207.2|518
1719564000000|2024-06-28 08:40:00|8212.1|8208.3|8221|8218.2|8221|8218.2|8211.3|8208.3|404
1719564300000|2024-06-28 08:45:00|8221.1|8217.3|8214.1|8211.3|8221.1|8218.2|8209.3|8206.3|525
1719564600000|2024-06-28 08:50:00|8214|8211.2|8216.1|8213.3|8219.1|8216.3|8210|8207.2|340
1719564900000|2024-06-28 08:55:00|8216|8213.2|8214.1|8211.3|8217.1|8214.2|8210|8206.3|272
1719565200000|2024-06-28 09:00:00|8215|8212.2|8224.7|8221.9|8226|8223.2|8209.2|8206.3|604
1719565500000|2024-06-28 09:05:00|8224|8221.2|8229.7|8226.9|8232.6|8228.8|8223|8219.7|1218
1719565800000|2024-06-28 09:10:00|8229.6|8226.8|8238.4|8234.6|8240.3|8237.5|8227.7|8224.8|687
1719566100000|2024-06-28 09:15:00|8237.5|8234.7|8239.7|8236.9|8241.3|8237.7|8234.4|8231.6|615
1719566400000|2024-06-28 09:20:00|8239.5|8236.7|8240.4|8237.6|8246.4|8243.6|8239.3|8236.5|813
1719566700000|2024-06-28 09:25:00|8240.3|8237.5|8245.1|8242.3|8247.4|8244.5|8239.3|8236.5|806
1719567000000|2024-06-28 09:30:00|8245.3|8242.5|8245.1|8242.3|8248.2|8245.4|8241.1|8238.3|694
1719567300000|2024-06-28 09:35:00|8245.2|8241.4|8242.4|8238.6|8247.2|8244.4|8240.4|8237.4|458
1719567600000|2024-06-28 09:40:00|8242.2|8239.4|8241.2|8238.4|8246.2|8242.4|8240.2|8237.4|479
1719567900000|2024-06-28 09:45:00|8241.1|8238.3|8229.6|8226.8|8241.4|8238.3|8227.6|8224.8|950
1719568200000|2024-06-28 09:50:00|8229.7|8226.9|8234.6|8230.8|8235.7|8232.8|8226.7|8223.8|464
1719568500000|2024-06-28 09:55:00|8233.7|8230.9|8232.6|8229.8|8235.6|8232.8|8231.6|8228.8|309
1719568800000|2024-06-28 10:00:00|8231.9|8229.1|8226.6|8223.8|8238.6|8235.8|8224.6|8221.8|638
1719569100000|2024-06-28 10:05:00|8227.4|8223.6|8213.6|8210.8|8228.4|8225.6|8213.6|8209.8|953
1719569400000|2024-06-28 10:10:00|8213.7|8210.9|8218.6|8215.8|8219.7|8216.8|8213.7|8210.8|472
1719569700000|2024-06-28 10:15:00|8219.3|8216.5|8222.5|8219.7|8224.6|8220.9|8216.6|8213.4|452
1719570000000|2024-06-28 10:20:00|8222.7|8218.9|8212.7|8209.9|8222.7|8219.9|8207.5|8203.9|800
1719570300000|2024-06-28 10:25:00|8212.8|8209|8216.7|8213.9|8218.7|8215.9|8211.7|8208.9|290
1719570600000|2024-06-28 10:30:00|8216.5|8213.7|8213.5|8210.7|8221.5|8218.7|8212.7|8209.9|367
1719570900000|2024-06-28 10:35:00|8213.6|8210.8|8213.5|8209.7|8217.6|8214.7|8208.5|8205.7|637
1719571200000|2024-06-28 10:40:00|8212.6|8209.8|8214.5|8211.7|8214.6|8211.7|8210.5|8207.6|289
1719571500000|2024-06-28 10:45:00|8216.2|8213.4|8214.5|8211.7|8217.6|8214.7|8212.5|8208.7|249
1719571800000|2024-06-28 10:50:00|8214.6|8210.8|8211.5|8208.7|8216.6|8213.7|8208.5|8205.7|285
1719572100000|2024-06-28 10:55:00|8211.6|8208.8|8213.5|8209.7|8216.6|8213.7|8211.5|8208.7|215
1719572400000|2024-06-28 11:00:00|8211.9|8209.1|8218.3|8215.5|8224.3|8221.5|8209|8206.2|748
1719572700000|2024-06-28 11:05:00|8219.2|8216.4|8220.2|8217.4|8223.3|8220.4|8217.2|8214.4|361
1719573000000|2024-06-28 11:10:00|8220.3|8216.5|8219.2|8216.4|8222.5|8219.4|8217.2|8214.4|276
1719573300000|2024-06-28 11:15:00|8218.3|8215.4|8226.3|8223.5|8227.7|8224.4|8217.2|8213.4|311
1719573600000|2024-06-28 11:20:00|8227.2|8223.4|8221.3|8218.5|8229.3|8226.4|8221.2|8218.1|390
1719573900000|2024-06-28 11:25:00|8222.2|8218.4|8213.5|8210.7|8225.1|8222.3|8210.4|8207.6|699
1719574200000|2024-06-28 11:30:00|8214.4|8210.6|8202.7|8199.9|8214.5|8211.7|8200.7|8197.9|1679
1719574500000|2024-06-28 11:35:00|8202.8|8200|8208.7|8205.9|8210.8|8208|8202.5|8199|363
1719574800000|2024-06-28 11:40:00|8208.8|8206|8206.6|8203.8|8211.7|8208.9|8205.7|8202.8|322
1719575100000|2024-06-28 11:45:00|8205.9|8203.1|8197.8|8195|8207|8203.8|8197.8|8194|667
1719575400000|2024-06-28 11:50:00|8198.5|8195.7|8188.7|8185.9|8202|8198.4|8186.7|8183.8|1889
1719575700000|2024-06-28 11:55:00|8188.6|8185.8|8187.5|8184.7|8192.6|8189.8|8184.7|8181.8|1245
1719576000000|2024-06-28 12:00:00|8188.3|8185.5|8184.7|8181.9|8197.4|8194.6|8184.5|8181.6|1215
1719576300000|2024-06-28 12:05:00|8184.5|8181.7|8186.5|8183.7|8190.5|8187.7|8175.7|8172.9|1151
1719576600000|2024-06-28 12:10:00|8187.3|8184.5|8191.4|8188.6|8195.3|8192.5|8185.4|8182.6|852
1719576900000|2024-06-28 12:15:00|8191.3|8188.5|8192.2|8188.4|8192.4|8189.6|8185.4|8182.4|458
1719577200000|2024-06-28 12:20:00|8192.1|8189.3|8193|8190.2|8200|8196.7|8189.2|8186.4|825
1719577500000|2024-06-28 12:25:00|8192.1|8189.3|8194|8190.2|8197.6|8194.8|8191.1|8188.2|514
1719577800000|2024-06-28 12:30:00|8194.1|8190.3|8190.3|8187.5|8203.1|8200.3|8185.5|8182.7|1479
1719578100000|2024-06-28 12:35:00|8190.5|8187.7|8190.5|8187.7|8192.5|8189.7|8181.6|8178.8|1454
1719578400000|2024-06-28 12:40:00|8189.5|8186.7|8180.5|8176.7|8191.5|8188.7|8173.7|8170.9|902
1719578700000|2024-06-28 12:45:00|8179.6|8176.8|8178.5|8175.7|8190.3|8187.5|8177.6|8174.8|1217
1719579000000|2024-06-28 12:50:00|8179.3|8175.5|8188.4|8185.6|8190.4|8187.5|8174.6|8171.7|762
1719579300000|2024-06-28 12:55:00|8189.3|8186.5|8187.3|8184.5|8192.3|8189.5|8180.6|8177.8|1147
1719579600000|2024-06-28 13:00:00|8187.2|8183.5|8191.4|8188.6|8195.4|8192.6|8174.4|8171.6|2396
1719579900000|2024-06-28 13:05:00|8192.3|8188.5|8190.1|8187.3|8195.2|8192.4|8183.2|8180.4|1656
1719580200000|2024-06-28 13:10:00|8190.3|8187.5|8178.3|8175.5|8192.1|8189.3|8175.3|8172.5|1503
1719580500000|2024-06-28 13:15:00|8177.8|8174.5|8165.4|8162.6|8180.3|8177.5|8163.5|8160.7|1907
1719580800000|2024-06-28 13:20:00|8165.3|8162.5|8166.5|8163.7|8173.5|8169.7|8164.3|8161.5|1308
1719581100000|2024-06-28 13:25:00|8166.4|8163.6|8173.4|8170.6|8175.4|8172.4|8164.2|8161.4|1121
1719581400000|2024-06-28 13:30:00|8172.5|8169.7|8160.4|8157.6|8177.4|8174.6|8160.4|8157.6|1791
1719581700000|2024-06-28 13:35:00|8159.6|8156.8|8157.1|8154.3|8171.4|8168.3|8152.4|8149.4|2471
1719582000000|2024-06-28 13:40:00|8157.2|8154.4|8139|8136.2|8161.4|8158.4|8137.9|8134.4|4975
1719582300000|2024-06-28 13:45:00|8138.9|8136.1|8134.7|8130.9|8146|8143.2|8127.3|8124.5|3299
1719582600000|2024-06-28 13:50:00|8134.6|8131.8|8146.6|8142.8|8155.7|8152.9|8134.6|8131.8|2324
1719582900000|2024-06-28 13:55:00|8146.5|8143.7|8121|8118.2|8148|8144.7|8120.1|8117.2|3046
1719583200000|2024-06-28 14:00:00|8121.7|8118.9|8103.4|8100.6|8129|8126.2|8102.5|8099.6|5890
1719583500000|2024-06-28 14:05:00|8102.7|8099.9|8108.4|8105.6|8121.1|8117.4|8099.3|8096.5|4757
1719583800000|2024-06-28 14:10:00|8109.4|8106.4|8099.5|8096.7|8120.1|8116.8|8097.4|8094.6|3534
1719584100000|2024-06-28 14:15:00|8100.4|8096.6|8086.8|8084|8102.2|8099.4|8076.6|8073.8|5119
1719584400000|2024-06-28 14:20:00|8085.8|8083|8092.4|8089.6|8096.5|8093.7|8081.5|8078.7|3020
1719584700000|2024-06-28 14:25:00|8092.5|8089.7|8094.5|8091.7|8103.6|8100.7|8085.6|8082.3|2343
1719585000000|2024-06-28 14:30:00|8094.6|8091.8|8092.5|8089.7|8098.6|8095.8|8088.6|8085.7|2533
1719585300000|2024-06-28 14:35:00|8092.3|8089.5|8097.3|8094.5|8103.3|8100.5|8090.3|8087.5|1623
1719585600000|2024-06-28 14:40:00|8098.2|8094.4|8094.5|8091.7|8098.3|8095.4|8086.5|8083.7|1403
1719585900000|2024-06-28 14:45:00|8094.3|8091.5|8115|8112.2|8122|8119.1|8094.3|8091.5|3091
1719586200000|2024-06-28 14:50:00|8115.8|8113|8117.9|8115.1|8118|8115.1|8109|8106.2|1535
1719586500000|2024-06-28 14:55:00|8117.2|8114.4|8115.9|8113.1|8121|8118.1|8111|8108.2|1620
1719586800000|2024-06-28 15:00:00|8116|8113.2|8118|8115.2|8122|8119.1|8108|8105.1|1888
1719587100000|2024-06-28 15:05:00|8118.9|8116.1|8109|8106.2|8119.7|8116.9|8106.9|8104.1|1294
1719587400000|2024-06-28 15:10:00|8108.9|8106.1|8111.9|8109.1|8123.9|8121.1|8108.1|8105.2|1203
1719587700000|2024-06-28 15:15:00|8111.1|8108.3|8116|8113.2|8118.1|8115.3|8102.1|8099.2|2196
1719588000000|2024-06-28 15:20:00|8116.7|8113.9|8128.7|8125.9|8131.7|8128.8|8116|8113.2|2917
1719588300000|2024-06-28 15:25:00|8128.6|8125.8|8111.7|8108.9|8130.8|8128|8103|8099.9|2722
1719588600000|2024-06-28 15:30:00|8112.7|8109.9|8100.8|8098|8117.7|8114.9|8090.8|8088|3085
1719588900000|2024-06-28 15:35:00|8100.7|8097.9|8121.5|8118.7|8123.5|8120.6|8099.7|8096.9|2023
1719589200000|2024-06-28 15:40:00|8121.3|8118.5|8120.5|8117.7|8125.5|8122.6|8112.5|8109.7|1272
1719589500000|2024-06-28 15:45:00|8119.5|8116.7|8129.2|8126.4|8133.1|8129.5|8117.5|8114.4|3648
1719589800000|2024-06-28 15:50:00|8128.5|8125.7|8121.2|8118.4|8131.2|8128.4|8121.2|8118.4|3245
1719590100000|2024-06-28 15:55:00|8122.2|8119.4|8139.8|8137|8141.5|8138.3|8121.2|8118.4|1902
1719590400000|2024-06-28 16:00:00|8139|8136.2|8136.8|8133|8142.7|8139.9|8135.9|8133|1555
1719590700000|2024-06-28 16:05:00|8136.7|8133.9|8140.8|8138|8144.8|8141.9|8136.7|8133.9|857
1719591000000|2024-06-28 16:10:00|8140.9|8138.1|8146.8|8144|8147.7|8144.9|8140.7|8137.9|935
1719591300000|2024-06-28 16:15:00|8146.7|8143.9|8142.6|8139.8|8156.8|8153.9|8142.6|8139.7|1718
1719591600000|2024-06-28 16:20:00|8142.8|8140|8140.8|8137|8147.8|8144.8|8135.9|8133.1|941
1719591900000|2024-06-28 16:25:00|8140.6|8137.8|8123.8|8121|8144.8|8142|8122.8|8120|1670
1719592200000|2024-06-28 16:30:00|8123.9|8121.1|8113.6|8110.8|8128.6|8125.8|8108.6|8105.8|1557
1719592500000|2024-06-28 16:35:00|8112.9|8110.1|8101.7|8098.9|8112.9|8110.1|8098.9|8096.1|1494
1719592800000|2024-06-28 16:40:00|8102.5|8099.7|8104.6|8101.8|8109.6|8106.7|8100.6|8097.8|1042
1719593100000|2024-06-28 16:45:00|8105.5|8102.7|8122.5|8118.7|8126.3|8123.5|8103.7|8100.8|2062
1719593400000|2024-06-28 16:50:00|8121.6|8118.8|8121.3|8118.5|8125.5|8122.5|8116.3|8113.4|845
1719593700000|2024-06-28 16:55:00|8120.4|8117.5|8120.4|8117.6|8124.4|8121.5|8115.6|8112.3|857
1719594000000|2024-06-28 17:00:00|8119.7|8116.9|8120.3|8117.5|8122.4|8119.5|8111.9|8108.6|919
1719594300000|2024-06-28 17:05:00|8120.4|8116.6|8126.3|8123.5|8128.3|8125.3|8118.3|8115.5|753
1719594600000|2024-06-28 17:10:00|8124.5|8121.7|8129.3|8126.5|8130.3|8127.5|8123.5|8120.7|586
1719594900000|2024-06-28 17:15:00|8130.1|8127.3|8136.3|8133.5|8139.3|8136.5|8128.3|8125.5|1773
1719595200000|2024-06-28 17:20:00|8136.4|8132.6|8135.2|8132.4|8136.4|8133.3|8129.3|8126.5|586
1719595500000|2024-06-28 17:25:00|8136.2|8133.4|8132.4|8129.6|8138.2|8135.4|8130.4|8127.6|642
1719595800000|2024-06-28 17:30:00|8133.4|8130.4|8130.2|8127.4|8135.4|8132.4|8129.4|8126.4|795
1719596100000|2024-06-28 17:35:00|8131|8128.2|8133.4|8130.6|8135.2|8132.4|8129.2|8126.4|901
1719596400000|2024-06-28 17:40:00|8134.1|8131.3|8133.9|8131.1|8136.2|8133.4|8132.2|8129.3|1036
1719596700000|2024-06-28 17:45:00|8134.1|8131.3|8138.1|8135.3|8140.1|8137.3|8132.9|8130.1|842
1719597000000|2024-06-28 17:50:00|8138.2|8135.4|8131.2|8128.4|8138.2|8135.4|8131.2|8128.4|495
1719597300000|2024-06-28 17:55:00|8131.1|8128.3|8130|8127.2|8133|8130.2|8127|8124.2|811
1719597600000|2024-06-28 18:00:00|8130.2|8127.4|8131|8128.2|8134.2|8131.4|8126|8123.1|1241
1719597900000|2024-06-28 18:05:00|8131.9|8128.1|8135.9|8133.1|8142|8139.1|8129.9|8127|1447
1719598200000|2024-06-28 18:10:00|8136|8133.2|8138.9|8136.1|8144|8141.1|8136|8133.2|976
1719598500000|2024-06-28 18:15:00|8138|8135.2|8141.9|8139.1|8142.1|8139.3|8128.1|8125.3|2201
1719598800000|2024-06-28 18:20:00|8142|8139.2|8133.9|8131.1|8142.9|8140.1|8133.9|8131.1|2016
1719599100000|2024-06-28 18:25:00|8133.1|8130.3|8129.1|8126.3|8138.8|8136|8127.8|8125|6100
1719599400000|2024-06-28 18:30:00|8129.3|8126.5|8116.5|8112.7|8130.3|8127.5|8115.7|8112.7|2115
1719599700000|2024-06-28 18:35:00|8116.4|8113.6|8106.7|8103.9|8116.5|8113.7|8105.9|8102.3|929
1719600000000|2024-06-28 18:40:00|8107.7|8104.7|8106.5|8103.7|8110.5|8107.6|8106|8102.7|704
1719600300000|2024-06-28 18:45:00|8106.4|8103.6|8109.4|8105.6|8110.5|8107.6|8106.4|8103.6|473
1719600600000|2024-06-28 18:50:00|8109.5|8105.7|8109.6|8106.8|8109.6|8106.8|8103.6|8100.8|357
1719600900000|2024-06-28 18:55:00|8109.5|8106.7|8107.5|8104.7|8110.5|8106.8|8106.5|8103.3|203
1719601200000|2024-06-28 19:00:00|8107.3|8104.5|8105.3|8102.5|8108.6|8105.8|8101.5|8098.7|454
1719601500000|2024-06-28 19:05:00|8105.5|8102.7|8109.3|8106.5|8111.5|8108.5|8104.6|8101.7|410
1719601800000|2024-06-28 19:10:00|8108.5|8105.7|8109|8106.2|8110.3|8107.5|8106.3|8103.5|362
1719602100000|2024-06-28 19:15:00|8109.3|8106.5|8112.3|8109.5|8113.5|8110.2|8109.2|8106.4|240
1719602400000|2024-06-28 19:20:00|8112|8109.2|8116|8113.2|8116|8113.2|8112|8109.2|250
1719602700000|2024-06-28 19:25:00|8117|8112.5|8113.3|8110.5|8117|8113.5|8113.3|8110.3|981
1719603000000|2024-06-28 19:30:00|8114.3|8111.5|8115.3|8112.5|8117.3|8114.5|8110.6|8107.8|1018
1719603300000|2024-06-28 19:35:00|8114.5|8111.7|8113.3|8110.5|8115.4|8112.5|8112.3|8109.5|368
1719603600000|2024-06-28 19:40:00|8113.4|8109.6|8121.3|8118.5|8122.4|8119.5|8112.5|8109.6|418
1719603900000|2024-06-28 19:45:00|8120.5|8117.7|8121.2|8118.4|8121.4|8118.6|8119.2|8116.4|200
1719604200000|2024-06-28 19:50:00|8120.5|8117.7|8121.2|8118.4|8123.2|8120.4|8120.2|8117.4|262
1719604500000|2024-06-28 19:55:00|8121.4|8117.6|8126.9|8124.1|8128.2|8125.4|8118.4|8115.6|976
1719604800000|2024-06-28 20:00:00|8127.1|8124.3|8128.9|8126.1|8130.1|8127.1|8127.1|8124.3|195
1719605100000|2024-06-28 20:05:00|8128.8|8126|8127.1|8124.3|8130.1|8127.1|8125.9|8123.1|158
1719605400000|2024-06-28 20:10:00|8127.2|8124.4|8130.9|8128.1|8130.9|8128.1|8126.9|8124.1|90
1719605700000|2024-06-28 20:15:00|8130.8|8128|8128.9|8126.1|8131.1|8128.3|8128.9|8126.1|198
1719606000000|2024-06-28 20:20:00|8129|8125.2|8128.2|8125.4|8130|8127.2|8128.2|8125.2|76
1719606300000|2024-06-28 20:25:00|8128.9|8126.1|8127.9|8125.1|8129.2|8126.4|8127|8123.9|60
1719606600000|2024-06-28 20:30:00|8128|8124.2|8127|8123.2|8128.2|8125.4|8126.9|8123.2|105
1719606900000|2024-06-28 20:35:00|8127.2|8123.4|8127|8124.2|8128|8125.2|8126.9|8123.4|72
1719607200000|2024-06-28 20:40:00|8127.1|8124.3|8125.9|8123.1|8128|8125.2|8125.1|8122.2|219
1719607500000|2024-06-28 20:45:00|8126|8123.2|8126.8|8124|8129|8126.2|8126|8123.2|93
1719607800000|2024-06-28 20:50:00|8127|8123.2|8129.8|8127|8131.8|8128.9|8124|8121|228
1719608100000|2024-06-28 20:55:00|8130|8126.2|8125.8|8123|8130|8126.2|8125.8|8122.8|122
1719784800000|2024-06-30 22:00:00|8109.3|8106.5|8136.9|8134.1|8137.9|8134.9|8109.3|8106.5|334
1719785100000|2024-06-30 22:05:00|8137.1|8133.3|8131.2|8128.4|8137.1|8133.3|8128.2|8125.1|89
1719785400000|2024-06-30 22:10:00|8132.1|8128.3|8133.2|8130.4|8136.1|8132.6|8130.9|8127.3|152
1719785700000|2024-06-30 22:15:00|8132.9|8130.1|8128.2|8125.4|8135.1|8132.3|8128.2|8125.4|72
1719786000000|2024-06-30 22:20:00|8128|8125.2|8125.4|8122.6|8128|8125.2|8125.4|8122.6|97
1719786300000|2024-06-30 22:25:00|8126.2|8122.4|8127|8124.2|8127|8124.2|8126|8122.4|28
1719786600000|2024-06-30 22:30:00|8127.2|8123.4|8124.2|8121.4|8127.2|8124.2|8124.2|8121.2|41
1719786900000|2024-06-30 22:35:00|8124|8121.2|8125.2|8121.4|8126.2|8123.2|8123|8119.9|76
1719787200000|2024-06-30 22:40:00|8124.3|8121.5|8119.3|8116.5|8124.3|8121.5|8119.2|8116.4|101
1719787500000|2024-06-30 22:45:00|8119.2|8116.4|8117.2|8114.4|8119.3|8116.5|8117.2|8114.4|25
1719787800000|2024-06-30 22:50:00|8117|8114.2|8115.1|8112.3|8118.2|8114.5|8113|8110|100
1719788100000|2024-06-30 22:55:00|8115.3|8112.5|8118.1|8115.3|8118.3|8115.5|8114.1|8111.2|62
1719788400000|2024-06-30 23:00:00|8119|8115.2|8117.1|8114.3|8119.1|8116.2|8117.1|8114.3|34
1719788700000|2024-06-30 23:05:00|8117|8114.2|8117.1|8114.3|8118.1|8114.5|8117|8114.2|7
1719789000000|2024-06-30 23:10:00|8116.9|8114.1|8124.1|8121.3|8124.1|8121.3|8116.1|8113.3|186
1719789300000|2024-06-30 23:15:00|8125.1|8121.7|8133.1|8129.3|8133.1|8130.1|8123.6|8120.3|165
1719789600000|2024-06-30 23:20:00|8132.1|8129.1|8134.1|8131.3|8135.1|8131.5|8130.9|8127.3|71
1719789900000|2024-06-30 23:25:00|8134.9|8131.1|8137.1|8134.3|8137.1|8134.3|8134.1|8131|81
1719790200000|2024-06-30 23:30:00|8138.1|8135.1|8143.1|8139.3|8143.2|8140.4|8137.3|8134.3|168
1719790500000|2024-06-30 23:35:00|8143.2|8139.4|8148.1|8145.3|8149.2|8146.4|8143.1|8139.4|221
1719790800000|2024-06-30 23:40:00|8149.1|8146.3|8154.1|8151.3|8154.1|8151.3|8148.9|8146.1|165
1719791100000|2024-06-30 23:45:00|8154.2|8151.4|8152.9|8150.1|8155.1|8152.1|8149.2|8146.2|190
1719791400000|2024-06-30 23:50:00|8153|8150.2|8147.9|8145.1|8154|8151.1|8147.2|8144.2|104
1719791700000|2024-06-30 23:55:00|8148|8145.2|8142.9|8140.1|8148|8145.2|8142.9|8140.1|64
1719792000000|2024-07-01 00:00:00|8142.2|8139.4|8134|8130.2|8143|8140.2|8132.8|8130|289
1719792300000|2024-07-01 00:05:00|8133.8|8131|8137.8|8135|8138.8|8135.2|8131.8|8129|139
1719792600000|2024-07-01 00:10:00|8138|8134.2|8143.5|8139.7|8143.5|8140.5|8132.8|8130|661
1719792900000|2024-07-01 00:15:00|8142.6|8139.8|8143.5|8140.7|8145.8|8142.8|8142.6|8139.8|140
1719793200000|2024-07-01 00:20:00|8142.6|8139.8|8139.8|8137|8143.6|8140.7|8139.6|8136.8|111
1719793500000|2024-07-01 00:25:00|8140.6|8136.8|8142.4|8139.6|8142.6|8139.7|8139.5|8135.8|35
1719793800000|2024-07-01 00:30:00|8142.6|8139.8|8143.6|8139.8|8143.6|8140.6|8141.4|8137.8|36
1719794100000|2024-07-01 00:35:00|8142.8|8140|8140.6|8137.8|8142.8|8140|8139.6|8136.5|43
1719794400000|2024-07-01 00:40:00|8139.8|8136|8144.4|8140.6|8144.6|8141.6|8138.6|8135.8|96
1719794700000|2024-07-01 00:45:00|8144.6|8140.8|8137.4|8134.6|8144.6|8140.8|8137.4|8134.6|61
1719795000000|2024-07-01 00:50:00|8137.6|8134.8|8141.4|8138.6|8141.6|8138.8|8137.4|8134.4|49
1719795300000|2024-07-01 00:55:00|8141.6|8138.8|8140.7|8137.9|8142.6|8139.6|8137.4|8133.8|73
1719795600000|2024-07-01 01:00:00|8140.6|8137.8|8148.4|8145.6|8149.6|8146.6|8135.2|8131.6|231
1719795900000|2024-07-01 01:05:00|8148.6|8145.8|8154.5|8151.7|8156.9|8153.2|8145.5|8142.6|324
1719796200000|2024-07-01 01:10:00|8153.9|8151.1|8151.5|8148.7|8154.4|8151.6|8148.4|8145.6|170
1719796500000|2024-07-01 01:15:00|8151.4|8148.6|8149.3|8146.5|8153.4|8150.6|8149.3|8146.2|83
1719796800000|2024-07-01 01:20:00|8150.2|8146.4|8152.5|8149.7|8153.8|8150.7|8149.3|8146.4|148
1719797100000|2024-07-01 01:25:00|8153.3|8149.5|8152.5|8149.7|8154.8|8151.7|8152.5|8149.5|84
1719797400000|2024-07-01 01:30:00|8153.3|8149.5|8154.5|8151.7|8154.5|8151.7|8151.5|8148.5|57
1719797700000|2024-07-01 01:35:00|8154.3|8151.5|8157.3|8154.5|8161.5|8157.9|8153.3|8150.5|170
1719798000000|2024-07-01 01:40:00|8158.1|8154.3|8152.3|8149.5|8158.5|8155.7|8151.5|8148.7|126
1719798300000|2024-07-01 01:45:00|8151.5|8148.7|8153.3|8150.5|8155.5|8152.5|8151.3|8148.5|44
1719798600000|2024-07-01 01:50:00|8154.3|8151.3|8155.3|8152.5|8156.5|8153.7|8153.5|8150.5|44
1719798900000|2024-07-01 01:55:00|8155.5|8152.7|8155.3|8152.5|8157.4|8154.5|8154.3|8151.1|35
1719799200000|2024-07-01 02:00:00|8155.4|8151.6|8151.3|8148.5|8155.4|8152.5|8150.4|8147.5|143
1719799500000|2024-07-01 02:05:00|8151.4|8148.6|8157.6|8154.8|8158.4|8155.6|8151.3|8147.6|92
1719799800000|2024-07-01 02:10:00|8158.4|8154.6|8159.4|8156.6|8159.6|8156.8|8156.2|8152.6|77
1719800100000|2024-07-01 02:15:00|8160.2|8157.4|8161.2|8158.4|8163.6|8160.6|8159.2|8156.4|176
1719800400000|2024-07-01 02:20:00|8162.1|8158.3|8158.4|8154.6|8162.4|8159.4|8158.2|8154.6|113
1719800700000|2024-07-01 02:25:00|8158.6|8155.6|8162.4|8159.6|8163.4|8160.4|8158.6|8155.6|85
1719801000000|2024-07-01 02:30:00|8162.6|8159.8|8162.2|8159.4|8163.4|8160.6|8161.6|8158.6|76
1719801300000|2024-07-01 02:35:00|8162.4|8159.6|8160.2|8157.4|8162.4|8159.6|8159.4|8156.4|41
1719801600000|2024-07-01 02:40:00|8160.4|8156.6|8162.2|8159.4|8162.4|8159.6|8159.4|8156.4|45
1719801900000|2024-07-01 02:45:00|8162.4|8158.4|8160.2|8156.4|8162.4|8159.4|8158.2|8155.4|36
1719802200000|2024-07-01 02:50:00|8159.3|8156.5|8158.3|8155.5|8159.5|8156.5|8157.2|8154.4|58
1719802500000|2024-07-01 02:55:00|8159.2|8155.4|8160.1|8157.3|8161.3|8158.4|8159.2|8155.4|48
1719802800000|2024-07-01 03:00:00|8159.5|8156.7|8163.3|8159.5|8163.3|8160.3|8158.5|8155.7|73
1719803100000|2024-07-01 03:05:00|8163.1|8160.3|8166.1|8163.3|8167.3|8164|8161.1|8158.3|157
1719803400000|2024-07-01 03:10:00|8166.3|8162.5|8171.3|8168.5|8172.6|8169.3|8165.3|8162.3|296
1719803700000|2024-07-01 03:15:00|8171.5|8168.7|8171.3|8167.5|8172.3|8169.3|8169.1|8166.3|99
1719804000000|2024-07-01 03:20:00|8171.1|8168.3|8169.5|8166.7|8171.3|8168.5|8168.3|8165.5|83
1719804300000|2024-07-01 03:25:00|8169.4|8166.6|8169.4|8165.6|8170.3|8167|8167.3|8164.5|109
1719804600000|2024-07-01 03:30:00|8169.3|8165.5|8165.3|8162.5|8169.4|8166.5|8163.4|8160.6|177
1719804900000|2024-07-01 03:35:00|8165.4|8162.6|8164.4|8161.6|8167.3|8164.3|8164.4|8161.4|82
1719805200000|2024-07-01 03:40:00|8165.2|8161.4|8164.4|8161.6|8166.2|8163.3|8162.2|8159.4|110
1719805500000|2024-07-01 03:45:00|8164.2|8161.4|8162.4|8159.6|8165.2|8162.4|8162.2|8159.1|50
1719805800000|2024-07-01 03:50:00|8163.2|8159.4|8163.2|8160.4|8164.6|8161.6|8162.2|8159.4|53
1719806100000|2024-07-01 03:55:00|8163|8160.2|8163.2|8160.4|8163.2|8160.4|8160.4|8157.4|50
1719806400000|2024-07-01 04:00:00|8163|8160.2|8162.2|8159.4|8164.2|8161.2|8161.2|8158.4|91
1719806700000|2024-07-01 04:05:00|8161.5|8158.7|8161.2|8158.4|8162.2|8159.2|8161|8158.2|43
1719807000000|2024-07-01 04:10:00|8161.4|8157.6|8161.2|8158.4|8161.4|8158.4|8160|8157.2|34
1719807300000|2024-07-01 04:15:00|8161|8158.2|8157.2|8154.4|8161.2|8158.4|8157|8153.4|100
1719807600000|2024-07-01 04:20:00|8157.3|8154.5|8159.2|8155.4|8159.3|8156.5|8157.3|8154.4|35
1719807900000|2024-07-01 04:25:00|8158.3|8155.5|8155.3|8152.5|8159.2|8155.5|8155.3|8152.5|91
1719808200000|2024-07-01 04:30:00|8155.5|8152.7|8153.5|8149.7|8155.5|8152.7|8148.3|8145.5|199
1719808500000|2024-07-01 04:35:00|8152.7|8149.9|8155.5|8151.7|8155.5|8152.5|8152.3|8149.5|47
1719808800000|2024-07-01 04:40:00|8154.7|8151.9|8156.5|8153.7|8157.5|8154.7|8154.3|8151.5|43
1719809100000|2024-07-01 04:45:00|8156.3|8153.5|8157.5|8153.7|8159.8|8156.5|8156.3|8153.5|62
1719809400000|2024-07-01 04:50:00|8157.3|8154.5|8157.3|8153.5|8157.5|8154.5|8155.3|8152.3|12
1719809700000|2024-07-01 04:55:00|8158.3|8154.5|8157.3|8154.5|8158.6|8155.5|8157.3|8154.3|21
1719810000000|2024-07-01 05:00:00|8157.4|8154.6|8156.3|8153.5|8158.3|8154.6|8155.3|8152.5|42
1719810300000|2024-07-01 05:05:00|8156.4|8153.6|8159.2|8156.4|8160.7|8157.8|8156.4|8153.5|72
1719810600000|2024-07-01 05:10:00|8159.4|8156.6|8160.2|8157.4|8160.4|8157.4|8158.2|8155.4|74
1719810900000|2024-07-01 05:15:00|8161.2|8158.4|8164|8161.2|8165.2|8162.4|8160.2|8157.4|125
1719811200000|2024-07-01 05:20:00|8163|8160.2|8164.2|8161.4|8165.5|8162.7|8162.9|8160.1|58
1719811500000|2024-07-01 05:25:00|8164|8161.2|8164|8161.2|8165|8162.2|8163|8160.2|37
1719811800000|2024-07-01 05:30:00|8163.9|8161.1|8163|8159.2|8165|8162.1|8161.2|8158.2|101
1719812100000|2024-07-01 05:35:00|8162.2|8159.4|8166.2|8163.4|8167|8164|8162|8159.2|58
1719812400000|2024-07-01 05:40:00|8166|8163.2|8171.2|8168.4|8171.2|8168.4|8165.2|8162.2|124
1719812700000|2024-07-01 05:45:00|8171|8168.2|8168|8165.2|8171.2|8168.4|8166.8|8164|72
1719813000000|2024-07-01 05:50:00|8167.8|8165|8167|8164.2|8170.2|8167.4|8166.2|8163.2|52
1719813300000|2024-07-01 05:55:00|8166.8|8164|8168.8|8166|8170|8167.2|8166.2|8163.2|49
1719813600000|2024-07-01 06:00:00|8169|8166.2|8168|8164.2|8171|8168.2|8167.8|8164.2|150
1719813900000|2024-07-01 06:05:00|8167.1|8164.3|8171.8|8168|8172|8169|8165.8|8163|131
1719814200000|2024-07-01 06:10:00|8171.6|8168.8|8173.9|8170.1|8175.9|8173|8170.8|8168|128
1719814500000|2024-07-01 06:15:00|8173.1|8170.3|8175.9|8172.1|8176.1|8173.3|8171.9|8169|120
1719814800000|2024-07-01 06:20:00|8175.1|8172.3|8177.1|8174.3|8177.1|8174.3|8172.9|8170.1|243
1719815100000|2024-07-01 06:25:00|8177.7|8174.9|8174.1|8171.3|8178.9|8175.3|8171.1|8168.3|245
1719815400000|2024-07-01 06:30:00|8174.7|8171.9|8180.7|8177.9|8181.7|8178.3|8174.1|8171.3|177
1719815700000|2024-07-01 06:35:00|8180.9|8178.1|8179.9|8176.1|8181.7|8178.9|8177.1|8174.1|126
1719816000000|2024-07-01 06:40:00|8179.1|8176.3|8181.7|8178.9|8182.9|8180.1|8177.1|8174.1|151
1719816300000|2024-07-01 06:45:00|8182.4|8179.6|8184.7|8181.9|8185.9|8183.1|8180.9|8177.9|221
1719816600000|2024-07-01 06:50:00|8185.7|8182.9|8187.7|8184.9|8188.9|8185.9|8183.7|8180.9|270
1719816900000|2024-07-01 06:55:00|8187|8184.2|8187.7|8184.9|8188.9|8185.9|8185.7|8182.9|157
1719817200000|2024-07-01 07:00:00|8188.7|8185.9|8193.8|8191|8194|8191.2|8187.5|8184.1|465
1719817500000|2024-07-01 07:05:00|8193.2|8190.4|8189|8186.2|8195.8|8193|8185.7|8182|663
1719817800000|2024-07-01 07:10:00|8189.7|8186.9|8186.2|8183.4|8190.8|8187.9|8184|8181.2|511
1719818100000|2024-07-01 07:15:00|8186|8183.2|8185.8|8183|8190|8187|8184.8|8182|307
1719818400000|2024-07-01 07:20:00|8185.6|8182.8|8182|8179.2|8191|8188|8181|8178.2|520
1719818700000|2024-07-01 07:25:00|8182.2|8179.4|8187.1|8183.3|8188.3|8185.2|8182|8179.2|417
1719819000000|2024-07-01 07:30:00|8187|8183.2|8191.8|8189|8191.8|8189|8184|8181|425
1719819300000|2024-07-01 07:35:00|8192.6|8189.8|8187.4|8184.6|8193.6|8190.8|8186.6|8183.8|367
1719819600000|2024-07-01 07:40:00|8187.6|8184.8|8179.6|8176.8|8187.8|8185|8176.8|8173.8|618
1719819900000|2024-07-01 07:45:00|8180.2|8177.4|8183.6|8180.8|8187.8|8184.8|8178.8|8176|292
1719820200000|2024-07-01 07:50:00|8185|8181.2|8181.6|8178.8|8186.8|8183.8|8179.9|8177.1|320
1719820500000|2024-07-01 07:55:00|8180.9|8178.1|8184.7|8181.9|8186.6|8182.9|8179.6|8176.4|324
1719820800000|2024-07-01 08:00:00|8185.4|8182.6|8178.7|8174.9|8186.7|8183.8|8177.7|8174.9|1053
1719821100000|2024-07-01 08:05:00|8178.5|8175.7|8179.5|8176.7|8181.7|8178.9|8172.9|8169.9|541
1719821400000|2024-07-01 08:10:00|8180.5|8176.9|8186.5|8183.7|8189.7|8186.4|8177.5|8174.7|771
1719821700000|2024-07-01 08:15:00|8187.5|8184.7|8196.7|8193.9|8197.7|8194.7|8187.5|8184.7|835
1719822000000|2024-07-01 08:20:00|8196.5|8193.7|8191.5|8187.7|8197.5|8194.7|8189.5|8186.5|510
1719822300000|2024-07-01 08:25:00|8190.7|8188.7|8190.3|8187.5|8197.5|8194.7|8183.5|8180.5|849
1719822600000|2024-07-01 08:30:00|8190.5|8187.7|8185.7|8181.9|8191.5|8188.7|8183.5|8180.1|667
1719822900000|2024-07-01 08:35:00|8185.5|8182.7|8176.8|8174|8187.5|8184.7|8176.8|8174|462
1719823200000|2024-07-01 08:40:00|8177|8174.2|8165.4|8162.6|8179|8176|8164.2|8160.6|629
1719823500000|2024-07-01 08:45:00|8165.5|8162.7|8153.4|8150.6|8166.4|8163.4|8153.4|8149.6|731
1719823800000|2024-07-01 08:50:00|8153.3|8150.5|8151.3|8147.5|8161.2|8158.4|8150.2|8147.4|729
1719824100000|2024-07-01 08:55:00|8151.2|8148.4|8154.5|8151.7|8156.5|8153.7|8145.5|8142.2|771
1719824400000|2024-07-01 09:00:00|8155.3|8151.5|8160.1|8157.3|8165.1|8162.3|8154.3|8151.5|368
1719824700000|2024-07-01 09:05:00|8161|8157.2|8154.1|8151.3|8161|8157.7|8150.5|8147.5|309
1719825000000|2024-07-01 09:10:00|8153.5|8150.7|8166.1|8162.3|8166.1|8163.3|8152.3|8149.3|396
1719825300000|2024-07-01 09:15:00|8165.9|8163.1|8176.8|8174|8182.6|8179.8|8162.9|8160.1|835
1719825600000|2024-07-01 09:20:00|8176.6|8173.8|8166.1|8163.3|8180.8|8177.8|8165.7|8162.9|494
1719825900000|2024-07-01 09:25:00|8166.7|8163.9|8165.9|8162.1|8173.9|8171.1|8164.9|8162.1|400
1719826200000|2024-07-01 09:30:00|8165.7|8162.9|8169.3|8166.5|8173.6|8170.6|8162.9|8160.1|330
1719826500000|2024-07-01 09:35:00|8169.4|8166.6|8167.6|8163.8|8169.4|8166.6|8161.4|8158.6|305
1719826800000|2024-07-01 09:40:00|8166.8|8164|8160.4|8157.6|8166.8|8164|8156.8|8153.8|229
1719827100000|2024-07-01 09:45:00|8160.6|8157.8|8153.6|8150.8|8163.6|8160|8152.8|8149.8|312
1719827400000|2024-07-01 09:50:00|8153|8150.2|8156.8|8154|8157.8|8155|8148.1|8144.8|623
1719827700000|2024-07-01 09:55:00|8156.4|8153.6|8146.3|8143.5|8159.8|8157|8145.1|8141.5|752
1719828000000|2024-07-01 10:00:00|8146.1|8143.3|8143.5|8140.7|8147.3|8144.5|8143.3|8140.2|635
1719828300000|2024-07-01 10:05:00|8143.3|8140.5|8141.5|8138.7|8148.3|8145.5|8139.5|8136.7|464
1719828600000|2024-07-01 10:10:00|8142.3|8138.5|8144.3|8141.5|8149.3|8146.3|8141.5|8138.5|238
1719828900000|2024-07-01 10:15:00|8144.1|8141.3|8151.3|8148.5|8153.3|8150.3|8144.1|8141.3|362
1719829200000|2024-07-01 10:20:00|8151.1|8148.3|8154.2|8150.4|8154.9|8151.4|8147.1|8143.4|385
1719829500000|2024-07-01 10:25:00|8154.1|8150.3|8153.4|8150.6|8155.2|8152.4|8150.2|8147.4|210
1719829800000|2024-07-01 10:30:00|8153.6|8150.8|8164|8161.2|8167.9|8164.9|8151.2|8148.4|1075
1719830100000|2024-07-01 10:35:00|8163.9|8161.1|8168|8165.2|8170.9|8167.9|8161|8158.2|365
1719830400000|2024-07-01 10:40:00|8169|8165.4|8161|8158.2|8169|8165.9|8158.2|8155.4|461
1719830700000|2024-07-01 10:45:00|8160.4|8157.6|8161.4|8158.6|8163.2|8160.2|8158.2|8155.4|159
1719831000000|2024-07-01 10:50:00|8161.2|8158.4|8167|8163.2|8167.2|8164.4|8161.2|8158.4|215
1719831300000|2024-07-01 10:55:00|8166.8|8164|8166.2|8163.4|8168.2|8165.4|8161.2|8158.4|210
1719831600000|2024-07-01 11:00:00|8165.5|8162.7|8173.2|8170.4|8175.2|8172.4|8165.5|8162.7|908
1719831900000|2024-07-01 11:05:00|8173.3|8170.5|8171.3|8168.5|8173.3|8170.5|8165.3|8162.5|287
1719832200000|2024-07-01 11:10:00|8171.2|8168.4|8175.2|8171.4|8176.2|8173.2|8171.2|8168.4|593
1719832500000|2024-07-01 11:15:00|8175|8172.2|8171.1|8168.3|8177.2|8173.5|8169.1|8166.3|295
1719832800000|2024-07-01 11:20:00|8171|8168.2|8171.3|8168.5|8180.3|8177.5|8170.3|8167|862
1719833100000|2024-07-01 11:25:00|8172.1|8168.3|8172.3|8169.5|8177.3|8174.5|8171.3|8168.3|229
1719833400000|2024-07-01 11:30:00|8172.9|8170.1|8178.1|8175.3|8183.1|8180.3|8170.3|8167.3|419
1719833700000|2024-07-01 11:35:00|8178.3|8175.5|8176.3|8173.5|8181.3|8178.5|8176.3|8173.3|172
1719834000000|2024-07-01 11:40:00|8176.1|8173.3|8172.3|8169.5|8176.3|8173.5|8169.3|8166.5|292
1719834300000|2024-07-01 11:45:00|8172.1|8169.3|8166.4|8163.6|8172.3|8169.5|8161.4|8158.6|726
1719834600000|2024-07-01 11:50:00|8167.1|8164.3|8175.1|8172.3|8177.3|8174.5|8159.8|8156.8|665
1719834900000|2024-07-01 11:55:00|8175.4|8172.6|8177.2|8174.4|8180.4|8177.6|8174.4|8171.5|357
1719835200000|2024-07-01 12:00:00|8177.6|8174.8|8175.6|8172.8|8185.4|8182.6|8175.4|8172.6|1070
1719835500000|2024-07-01 12:05:00|8174.6|8171.8|8174.4|8171.6|8186.4|8182.6|8173.4|8170.6|901
1719835800000|2024-07-01 12:10:00|8174.6|8171.8|8175.6|8172.8|8178.6|8175.8|8168.6|8165.6|737
1719836100000|2024-07-01 12:15:00|8176.2|8173.4|8180.2|8177.4|8183.2|8180.4|8174.4|8171.1|1340
1719836400000|2024-07-01 12:20:00|8181.2|8178|8174|8171.2|8185.2|8182.4|8173.2|8170.2|847
1719836700000|2024-07-01 12:25:00|8174.2|8170.4|8170|8167.2|8177|8174.2|8167.2|8164.2|1172
1719837000000|2024-07-01 12:30:00|8170.2|8167.4|8174.2|8171.4|8179.4|8176.4|8168.2|8165.2|656
1719837300000|2024-07-01 12:35:00|8175|8171.2|8178.2|8175.4|8183.2|8180.4|8174.8|8171.2|633
1719837600000|2024-07-01 12:40:00|8179|8175.2|8171.5|8168.7|8180.2|8177.4|8166.5|8163.5|1404
1719837900000|2024-07-01 12:45:00|8171.7|8168.9|8170.5|8167.7|8173.5|8170.7|8165.9|8162.9|836
1719838200000|2024-07-01 12:50:00|8169.9|8167.1|8176.3|8173.5|8181|8177.5|8164.7|8161.9|2300
1719838500000|2024-07-01 12:55:00|8177.3|8174|8180.3|8177.5|8184.5|8181.3|8175.1|8172.2|1008
1719838800000|2024-07-01 13:00:00|8180.5|8177.7|8188.9|8186.1|8194.1|8191.1|8170.5|8167.7|5007
1719839100000|2024-07-01 13:05:00|8189.8|8186|8190.9|8188.1|8196.8|8194|8187.1|8184.3|2190
1719839400000|2024-07-01 13:10:00|8191.1|8187.3|8178.9|8176.1|8193.9|8190.3|8176.1|8173.1|2162
1719839700000|2024-07-01 13:15:00|8179.9|8177.1|8189.1|8186.3|8192.9|8190.1|8174.7|8171.9|1356
1719840000000|2024-07-01 13:20:00|8189.9|8186.1|8182.1|8179.3|8192.1|8189.3|8182.1|8179.3|1153
1719840300000|2024-07-01 13:25:00|8182.9|8179.1|8184.9|8182.1|8188.7|8185.4|8179.1|8176.1|1228
1719840600000|2024-07-01 13:30:00|8185.1|8182.3|8188.1|8185.3|8190.3|8187.3|8176.1|8173.1|1552
1719840900000|2024-07-01 13:35:00|8187.1|8184.3|8196.7|8193.9|8204.5|8201.7|8176.4|8173.5|3546
1719841200000|2024-07-01 13:40:00|8197.3|8194.5|8202|8199.2|8205.5|8202.5|8195.5|8192.7|2966
1719841500000|2024-07-01 13:45:00|8202.8|8200|8216.6|8213.8|8219.6|8216.8|8202|8199.2|5464
1719841800000|2024-07-01 13:50:00|8217.2|8214.4|8209.4|8206.6|8218.2|8215.2|8204.4|8201.6|2999
1719842100000|2024-07-01 13:55:00|8209.6|8206.8|8198.4|8194.6|8214.2|8211.2|8197.6|8194.6|1577
1719842400000|2024-07-01 14:00:00|8199|8195.2|8184.7|8181.9|8202.7|8199.9|8183.8|8181|4577
1719842700000|2024-07-01 14:05:00|8184.9|8182.1|8179.1|8175.3|8191.7|8188.8|8173.3|8170.5|3458
1719843000000|2024-07-01 14:10:00|8178.9|8175.1|8161.7|8158.9|8181.2|8178.1|8158.9|8155.9|5020
1719843300000|2024-07-01 14:15:00|8162.7|8159.1|8148.3|8145.5|8163.7|8160.9|8145.1|8142.3|3347
1719843600000|2024-07-01 14:20:00|8149.1|8145.3|8149.9|8147.1|8153.1|8150.3|8143.3|8140.3|2331
1719843900000|2024-07-01 14:25:00|8150.9|8148.1|8153.2|8150.4|8160.2|8157.4|8150.9|8148.1|2084
1719844200000|2024-07-01 14:30:00|8154.1|8151.3|8145.7|8142.9|8154.2|8151.4|8140.9|8137.3|1860
1719844500000|2024-07-01 14:35:00|8146.1|8143.3|8158|8155.2|8160.2|8157.4|8142.1|8139.3|2179
1719844800000|2024-07-01 14:40:00|8158.2|8155.4|8165|8162.2|8166.5|8163.7|8147.2|8144.4|1787
1719845100000|2024-07-01 14:45:00|8165.2|8162.4|8164.2|8161.4|8171|8168|8163.8|8161|1475
1719845400000|2024-07-01 14:50:00|8164|8161.2|8195.5|8192.7|8195.8|8192.8|8162.8|8160|2351
1719845700000|2024-07-01 14:55:00|8195.6|8192.8|8202.6|8199.8|8204.8|8202|8193.5|8190.7|2296
1719846000000|2024-07-01 15:00:00|8203.8|8201|8207.8|8205|8214.8|8212|8202.8|8199.8|2692
1719846300000|2024-07-01 15:05:00|8208.4|8205.6|8213.4|8210.6|8214.6|8211.8|8192.8|8189.9|3347
1719846600000|2024-07-01 15:10:00|8213.6|8210.8|8216.2|8213.4|8217.4|8214.6|8208.8|8206|1577
1719846900000|2024-07-01 15:15:00|8216.4|8213.6|8224.7|8221.9|8230.7|8227.9|8215.1|8212.3|3438
1719847200000|2024-07-01 15:20:00|8224.1|8221.3|8236.3|8233.5|8238|8235.2|8223.1|8220.3|3934
1719847500000|2024-07-01 15:25:00|8235.7|8232.9|8238.7|8235.9|8240.3|8237.5|8232.3|8229.5|2727
1719847800000|2024-07-01 15:30:00|8239|8236.2|8256.3|8253.5|8259.9|8257.1|8238.5|8235.4|5279
1719848100000|2024-07-01 15:35:00|8256.9|8254.1|8251.9|8249.1|8257.9|8255.1|8244.9|8242|2651
1719848400000|2024-07-01 15:40:00|8252.1|8249.3|8255.9|8253.1|8258.9|8255.9|8249.9|8246.8|3242
1719848700000|2024-07-01 15:45:00|8256.7|8252.9|8244.6|8241.8|8260.7|8257.7|8243.6|8240.6|3656
1719849000000|2024-07-01 15:50:00|8244.8|8242|8260.9|8258.1|8261.1|8258.1|8244.6|8241.8|3180
1719849300000|2024-07-01 15:55:00|8261.1|8257.3|8257.6|8254.8|8261.3|8258.5|8253.3|8250.5|1999
1719849600000|2024-07-01 16:00:00|8257.4|8254.6|8266.9|8264.1|8268.1|8265.1|8255.6|8252.6|2676
1719849900000|2024-07-01 16:05:00|8267.1|8264.3|8261.2|8258.4|8269|8265.4|8259.2|8256.4|2102
1719850200000|2024-07-01 16:10:00|8262|8258.2|8252.8|8250|8262|8259.2|8244.8|8242|2680
1719850500000|2024-07-01 16:15:00|8253.6|8249.8|8262.2|8259.4|8262.4|8259.6|8244.3|8241|3030
1719850800000|2024-07-01 16:20:00|8262.4|8259.6|8266|8262.2|8266|8263|8260.2|8256.6|2444
1719851100000|2024-07-01 16:25:00|8265.8|8263|8267|8264.2|8270|8267|8264|8261.2|1236
1719851400000|2024-07-01 16:30:00|8267.6|8264.8|8266.6|8263.8|8272.8|8270|8263|8260.2|2419
1719851700000|2024-07-01 16:35:00|8266.8|8264|8265.8|8263|8266.8|8264|8257.2|8254.4|2274
1719852000000|2024-07-01 16:40:00|8266.6|8262.8|8272.3|8269.5|8273.2|8270.4|8262.8|8260|1228
1719852300000|2024-07-01 16:45:00|8271.8|8269|8261.8|8259|8272.8|8269.8|8260|8257.2|974
1719852600000|2024-07-01 16:50:00|8262|8259.2|8261|8258.2|8265.8|8263|8258|8255.2|912
1719852900000|2024-07-01 16:55:00|8260.8|8258|8272.8|8270|8273.8|8271|8258.8|8255.8|4659
1719853200000|2024-07-01 17:00:00|8272.7|8269.9|8269.3|8266.5|8273.3|8270.5|8265|8262.2|3708
1719853500000|2024-07-01 17:05:00|8269.1|8266.3|8273.2|8270.4|8281.5|8278.7|8269.1|8266.3|3432
1719853800000|2024-07-01 17:10:00|8274.2|8271.4|8270.3|8267.5|8277.2|8273.7|8268.9|8266.1|2262
1719854100000|2024-07-01 17:15:00|8269.5|8266.7|8276.1|8273.3|8276.5|8273.7|8269.3|8266.5|1488
1719854400000|2024-07-01 17:20:00|8277.1|8274.3|8290.1|8287.3|8291.1|8288.1|8276.1|8273.3|7244
1719854700000|2024-07-01 17:25:00|8290.3|8287.5|8296.5|8293.7|8298.6|8295.8|8290.3|8287.3|8129
1719855000000|2024-07-01 17:30:00|8296.4|8293.6|8283.9|8281.1|8296.5|8293.7|8278.9|8276.1|4184
1719855300000|2024-07-01 17:35:00|8284.1|8281.3|8293.2|8290.4|8294.3|8291.4|8282.3|8279.5|3183
1719855600000|2024-07-01 17:40:00|8292.2|8289.4|8285.3|8282.5|8294.1|8291.3|8283.5|8280.5|3571
1719855900000|2024-07-01 17:45:00|8285.5|8282.7|8296.4|8293.6|8298.4|8295.6|8285.3|8282.5|2491
1719856200000|2024-07-01 17:50:00|8295.8|8293|8289.1|8286.3|8302.2|8298.9|8288.1|8285.3|2491
1719856500000|2024-07-01 17:55:00|8288.5|8285.7|8296.7|8293.9|8298.7|8295.9|8288.1|8285.3|1492
1719856800000|2024-07-01 18:00:00|8296.9|8294.1|8294.4|8291.6|8301.7|8298.9|8289.7|8286.7|2766
1719857100000|2024-07-01 18:05:00|8294.5|8291.7|8305.3|8302.5|8310|8307.2|8294.4|8291.6|4308
1719857400000|2024-07-01 18:10:00|8306|8303.2|8308.3|8305.5|8308.7|8305.9|8301.5|8298.7|1695
1719857700000|2024-07-01 18:15:00|8307.3|8304.5|8308|8305.2|8311.1|8308.2|8307|8304.2|3059
1719858000000|2024-07-01 18:20:00|8308.3|8305.5|8307.1|8304.3|8311.8|8308.2|8298.9|8296.1|3191
1719858300000|2024-07-01 18:25:00|8307.8|8305|8301.8|8299|8308.1|8305.1|8289.2|8286.4|13065
1719858600000|2024-07-01 18:30:00|8300.8|8298|8304.8|8302|8313.6|8310.8|8300.8|8298|4958
1719858900000|2024-07-01 18:35:00|8305.6|8302.8|8301.9|8299.1|8307.4|8304.6|8299.9|8296.8|1188
1719859200000|2024-07-01 18:40:00|8301.8|8299|8306.1|8303.3|8306.1|8303.3|8300.1|8297.1|1205
1719859500000|2024-07-01 18:45:00|8305.5|8302.7|8306.1|8303.3|8308.9|8305.9|8305.1|8302.1|1197
1719859800000|2024-07-01 18:50:00|8305.9|8303.1|8308.9|8306.1|8309.9|8307.1|8304.1|8301.3|402
1719860100000|2024-07-01 18:55:00|8309.1|8306.3|8304.4|8301.6|8309.1|8306.3|8301.8|8298.8|4232
1719860400000|2024-07-01 19:00:00|8303.8|8301|8302.8|8300|8305.8|8303|8300.8|8297.8|697
1719860700000|2024-07-01 19:05:00|8303.4|8300.6|8305.6|8301.8|8307.6|8304.8|8302.4|8299.6|480
1719861000000|2024-07-01 19:10:00|8304.8|8302|8305|8302.2|8305.8|8303|8302.8|8300|658
1719861300000|2024-07-01 19:15:00|8304.8|8302|8307.8|8305|8308|8305|8302.1|8299.3|1195
1719861600000|2024-07-01 19:20:00|8308.1|8305.3|8316.4|8313.6|8316.6|8313.6|8305.3|8302.5|1853
1719861900000|2024-07-01 19:25:00|8316.6|8313.8|8319.4|8316.6|8320.6|8317.8|8316.1|8312.8|840
1719862200000|2024-07-01 19:30:00|8319.6|8315.8|8318.4|8315.6|8320.6|8317.6|8316.7|8313.8|596
1719862500000|2024-07-01 19:35:00|8317.7|8314.9|8319|8316.2|8322.2|8319.2|8317.7|8314.9|1408
1719862800000|2024-07-01 19:40:00|8319.2|8316.4|8322|8319.2|8325|8322.2|8319|8316.2|1616
1719863100000|2024-07-01 19:45:00|8321.8|8319|8314|8311.2|8322.2|8319.2|8312.3|8309.3|710
1719863400000|2024-07-01 19:50:00|8313.1|8310.3|8310.7|8307.9|8313.3|8310.5|8307.7|8304.7|1441
1719863700000|2024-07-01 19:55:00|8310.5|8307.7|8311.3|8308.5|8313.5|8309.7|8308.7|8305.9|1210
1719864000000|2024-07-01 20:00:00|8311.9|8309.1|8308.7|8305.9|8312.3|8309.5|8307.3|8304.5|399
1719864300000|2024-07-01 20:05:00|8309.5|8305.7|8309.7|8306.9|8314.5|8311.5|8308.3|8305|705
1719864600000|2024-07-01 20:10:00|8309.5|8306.7|8306.3|8303.5|8309.7|8306.9|8304.3|8301.5|223
1719864900000|2024-07-01 20:15:00|8306.1|8303.3|8304.1|8301.3|8307.1|8304.3|8300.9|8298.1|369
1719865200000|2024-07-01 20:20:00|8304.3|8301.5|8302.3|8299.5|8306.1|8302.5|8302.3|8299.3|162
1719865500000|2024-07-01 20:25:00|8303.1|8299.3|8301.2|8298.4|8303.3|8300.3|8297.2|8294.4|1204
1719865800000|2024-07-01 20:30:00|8301.1|8298.3|8301.4|8298.6|8302.2|8299.4|8298.2|8295.4|297
1719866100000|2024-07-01 20:35:00|8301.2|8298.4|8308.2|8305.4|8309|8306.1|8301.2|8298.4|217
1719866400000|2024-07-01 20:40:00|8307.8|8305|8310|8307.2|8311.2|8308.4|8307.2|8304.2|169
1719866700000|2024-07-01 20:45:00|8310.8|8308|8309.2|8306.4|8315.8|8313|8309.2|8306.2|210
1719867000000|2024-07-01 20:50:00|8310|8306.2|8303.2|8300.4|8310.2|8307.4|8303.2|8300.4|534
1719867300000|2024-07-01 20:55:00|8303.4|8299.6|8302.2|8298.4|8307.7|8304.2|8301.4|8298.4|222
1719871200000|2024-07-01 22:00:00|8301|8298.2|8309|8306.2|8310|8307.2|8300.8|8297|174
1719871500000|2024-07-01 22:05:00|8308.1|8305.3|8306.1|8303.3|8309|8306.2|8305.6|8302.3|70
1719871800000|2024-07-01 22:10:00|8307|8303.2|8305.1|8301.3|8307.1|8303.3|8304.9|8301.3|37
1719872100000|2024-07-01 22:15:00|8304.9|8302.1|8304.7|8301.9|8306.1|8302.5|8304.1|8301.1|34
1719872400000|2024-07-01 22:20:00|8304.9|8302.1|8304.9|8301.1|8305.1|8302.1|8304.1|8301.1|27
1719872700000|2024-07-01 22:25:00|8305.1|8301.3|8304.7|8301.9|8305.1|8302.3|8303.1|8300.3|55
1719873000000|2024-07-01 22:30:00|8304.9|8301.1|8303.9|8301.1|8304.9|8301.9|8303.9|8301.1|68
1719873300000|2024-07-01 22:35:00|8304.1|8300.3|8302.1|8299.3|8304.1|8300.5|8302.1|8299.3|23
1719873600000|2024-07-01 22:40:00|8303.1|8300.3|8303.1|8300.3|8303.1|8300.3|8302.9|8299.3|27
1719873900000|2024-07-01 22:45:00|||||||||12
1719874200000|2024-07-01 22:50:00|8303|8300.2|8303|8300.2|8303|8300.2|8302.9|8299.1|11
1719874500000|2024-07-01 22:55:00|8303.8|8300|8303|8299.2|8303.8|8301|8303|8299.2|19
1719874800000|2024-07-01 23:00:00|8302.8|8300|8307.3|8304.5|8308.1|8304.8|8302.8|8300|518
1719875100000|2024-07-01 23:05:00|8307.1|8304.3|8305.3|8302.5|8307.3|8304.3|8304.3|8301.3|43
1719875400000|2024-07-01 23:10:00|8305.1|8302.3|8305.2|8302.4|8305.3|8302.5|8304.2|8301.3|28
1719875700000|2024-07-01 23:15:00|8304.6|8301.8|8304.2|8301.4|8305.2|8302.3|8304|8300.4|45
1719876000000|2024-07-01 23:20:00|8304|8301.2|8304.2|8301.4|8305.2|8302.4|8304|8300.6|51
1719876300000|2024-07-01 23:25:00|8304.4|8300.6|8304.2|8301.4|8304.4|8301.6|8303.6|8300.6|22
1719876600000|2024-07-01 23:30:00|8304.4|8301.6|8304.4|8301.6|8304.4|8301.6|8304.4|8301.6|9
1719876900000|2024-07-01 23:35:00|||||||||29
1719877200000|2024-07-01 23:40:00|8304.2|8301.4|8304.4|8300.6|8304.4|8301.4|8303.6|8300.3|25
1719877500000|2024-07-01 23:45:00|8303.6|8300.8|8303.5|8300.7|8304.6|8301.6|8303.5|8300.6|12
1719877800000|2024-07-01 23:50:00|||||||||4
1719878100000|2024-07-01 23:55:00|8303.3|8300.5|8304.1|8301.3|8304.6|8301.5|8303.3|8300.5|45
1719878400000|2024-07-02 00:00:00|8304.3|8301.5|8306.1|8303.3|8309.3|8306.5|8301.1|8298.3|646
1719878700000|2024-07-02 00:05:00|8306.8|8304|8311.3|8308.5|8313.3|8310.5|8306.1|8303.3|205
1719879000000|2024-07-02 00:10:00|8311.1|8308.3|8308.3|8305.5|8311.3|8308.5|8307.1|8304.3|109
1719879300000|2024-07-02 00:15:00|8308.1|8305.3|8314.1|8311.3|8315.3|8312.5|8307.8|8304.5|300
1719879600000|2024-07-02 00:20:00|8313.5|8310.7|8313.3|8309.5|8315.3|8312.3|8311.3|8308.5|160
1719879900000|2024-07-02 00:25:00|8312.8|8310|8311.3|8308.5|8314.3|8311.3|8310.5|8307.7|83
1719880200000|2024-07-02 00:30:00|8311.5|8308.7|8307.3|8304.5|8312.3|8308.7|8306.6|8303.8|130
1719880500000|2024-07-02 00:35:00|8307.4|8303.6|8306.2|8303.4|8307.4|8304.5|8304.4|8301.6|95
1719880800000|2024-07-02 00:40:00|8306.4|8303.6|8304.4|8301.6|8307.2|8304.4|8303.4|8300.4|73
1719881100000|2024-07-02 00:45:00|8305|8302.2|8308.2|8305.4|8308.4|8305.6|8304.2|8300.6|74
1719881400000|2024-07-02 00:50:00|8308.4|8305.6|8304.4|8301.6|8308.4|8305.6|8304.4|8301.6|49
1719881700000|2024-07-02 00:55:00|8305.2|8301.4|8306.2|8303.4|8306.4|8303.6|8304.6|8301.4|108
1719882000000|2024-07-02 01:00:00|8306.4|8303.6|8310.2|8307.4|8315.8|8312.6|8306.4|8303.6|633
1719882300000|2024-07-02 01:05:00|8310|8307.2|8306.4|8303.6|8310|8307.2|8305.4|8302.4|141
1719882600000|2024-07-02 01:10:00|8306.2|8303.4|8309|8306.2|8309.4|8306.6|8303.2|8300.4|178
1719882900000|2024-07-02 01:15:00|8309.2|8306.4|8306.2|8303.4|8309.4|8306.6|8306.2|8303.4|89
1719883200000|2024-07-02 01:20:00|8305.3|8302.5|8307.1|8303.3|8308.2|8305.2|8304.1|8301.3|96
1719883500000|2024-07-02 01:25:00|8307|8304.2|8307.3|8304.5|8309.1|8306.2|8306.1|8303|76
1719883800000|2024-07-02 01:30:00|8308.1|8304.3|8311.3|8308.5|8314.1|8310.5|8307.9|8304.3|83
1719884100000|2024-07-02 01:35:00|8311.1|8308.3|8313.1|8310.3|8314.4|8311.3|8310.9|8308.1|164
1719884400000|2024-07-02 01:40:00|8312.9|8310.1|8313.1|8310.3|8315.1|8312.1|8312.1|8309.3|74
1719884700000|2024-07-02 01:45:00|8312.5|8309.7|8316.1|8312.3|8316.1|8313.1|8312.3|8309.5|91
1719885000000|2024-07-02 01:50:00|8315.9|8313.1|8318.1|8315.3|8320.1|8316.8|8315.3|8312.3|201
1719885300000|2024-07-02 01:55:00|8317.3|8314.5|8317.3|8314.5|8318.1|8314.5|8315.3|8312.3|92
1719885600000|2024-07-02 02:00:00|8318.1|8314.3|8315.1|8312.3|8318.3|8315.5|8314.9|8312.1|87
1719885900000|2024-07-02 02:05:00|8316.1|8312.4|8316.2|8313.4|8317.1|8314.3|8314.2|8311.3|79
1719886200000|2024-07-02 02:10:00|8316|8313.2|8316|8313.2|8317|8314.2|8315|8312.2|55
1719886500000|2024-07-02 02:15:00|8315.8|8313|8316.8|8314|8317|8314.2|8314.8|8312|75
1719886800000|2024-07-02 02:20:00|8317|8314.2|8318|8314.2|8319|8316|8317|8314.2|91
1719887100000|2024-07-02 02:25:00|8317.8|8315|8316|8313.2|8318|8315.2|8315.8|8313|39
1719887400000|2024-07-02 02:30:00|8316.2|8313.4|8318|8314.2|8318.8|8316|8316|8313.2|71
1719887700000|2024-07-02 02:35:00|8317.2|8314.4|8316.8|8314|8318.2|8315.4|8314.8|8312|78
1719888000000|2024-07-02 02:40:00|8317|8313.2|8317.2|8314.4|8319|8316|8316|8313.2|28
1719888300000|2024-07-02 02:45:00|8317|8314.2|8316.8|8314|8319|8316|8316|8313|68
1719888600000|2024-07-02 02:50:00|8317|8313.2|8316.9|8313.1|8317.9|8315|8315.8|8313|71
1719888900000|2024-07-02 02:55:00|8316.8|8314|8320.6|8316.8|8321.4|8318.6|8315.8|8313|189
1719889200000|2024-07-02 03:00:00|8319.7|8316.9|8317.5|8314.7|8322.6|8319.8|8317.5|8314.7|207
1719889500000|2024-07-02 03:05:00|8317.7|8314.9|8313.5|8310.7|8319.5|8315.9|8313.3|8310.5|81
1719889800000|2024-07-02 03:10:00|8313.3|8310.5|8313.5|8310.7|8315.7|8312.9|8312.7|8309.7|83
1719890100000|2024-07-02 03:15:00|8313.7|8310.9|8315.5|8312.7|8315.7|8312.9|8313.3|8309.7|70
1719890400000|2024-07-02 03:20:00|8315.7|8312.9|8315.5|8312.7|8315.7|8312.9|8314.3|8311.5|27
1719890700000|2024-07-02 03:25:00|8315.7|8312.9|8314.3|8311.5|8315.7|8312.9|8313.7|8310.7|41
1719891000000|2024-07-02 03:30:00|8313.7|8310.9|8312.7|8309.9|8313.8|8310.9|8312.5|8309.5|78
1719891300000|2024-07-02 03:35:00|8311.9|8308.9|8313.7|8310.9|8314.5|8311.5|8311.9|8308.9|90
1719891600000|2024-07-02 03:40:00|8314.5|8310.7|8313.5|8310.7|8314.5|8311.5|8312.7|8309.7|30
1719891900000|2024-07-02 03:45:00|8313.3|8310.5|8313.4|8310.6|8314.4|8311.6|8312.6|8309.6|107
1719892200000|2024-07-02 03:50:00|8313.6|8310.8|8315.2|8312.4|8315.6|8312.8|8313.6|8310.6|100
1719892500000|2024-07-02 03:55:00|8314.6|8311.8|8313.4|8310.6|8314.6|8311.8|8313.4|8310.6|34
1719892800000|2024-07-02 04:00:00|8313.6|8310.8|8318.2|8315.4|8318.4|8315.4|8313.6|8310.8|134
1719893100000|2024-07-02 04:05:00|8317.6|8314.8|8317.4|8314.6|8318.4|8315.4|8317.2|8314.4|75
1719893400000|2024-07-02 04:10:00|8317.6|8313.8|8316.2|8313.4|8317.6|8314.4|8316.2|8313.4|121
1719893700000|2024-07-02 04:15:00|8316.4|8313.6|8317.6|8314.8|8317.6|8314.8|8316.2|8313.4|67
1719894000000|2024-07-02 04:20:00|8317.4|8314.6|8316.4|8313.6|8319.2|8316.4|8316.4|8313.6|165
1719894300000|2024-07-02 04:25:00|8316.6|8313.8|8315.4|8312.6|8316.6|8313.8|8315.4|8312.6|47
1719894600000|2024-07-02 04:30:00|8315.3|8312.5|8314.1|8311.3|8315.3|8312.5|8311.3|8308.5|177
1719894900000|2024-07-02 04:35:00|8314.3|8311.5|8315.5|8312.7|8318.3|8315.3|8314.3|8311.5|121
1719895200000|2024-07-02 04:40:00|8315.3|8312.5|8314.5|8311.7|8316.3|8313.5|8314.5|8311.5|36
1719895500000|2024-07-02 04:45:00|8315.3|8312.5|8314.3|8311.5|8315.5|8312.5|8313.7|8310.7|61
1719895800000|2024-07-02 04:50:00|8314.5|8311.7|8315.3|8312.5|8315.5|8312.7|8313.5|8310.5|55
1719896100000|2024-07-02 04:55:00|8315.1|8312.3|8315.3|8312.5|8316.5|8313.5|8314.5|8311.5|128
1719896400000|2024-07-02 05:00:00|8314.7|8311.9|8314.5|8311.7|8315.5|8312.7|8314.5|8311.5|37
1719896700000|2024-07-02 05:05:00|8314.3|8311.5|8311.5|8308.7|8314.5|8311.7|8311.5|8308.7|87
1719897000000|2024-07-02 05:10:00|8311.3|8308.5|8312.4|8309.6|8313.6|8310.6|8311.3|8308.5|73
1719897300000|2024-07-02 05:15:00|8312.3|8309.5|8315.4|8312.6|8316.4|8313.6|8312.3|8309.5|108
1719897600000|2024-07-02 05:20:00|8314.4|8311.6|8313.4|8309.6|8316.4|8313.4|8313.2|8309.6|100
1719897900000|2024-07-02 05:25:00|8313.2|8310.4|8314.4|8311.6|8314.4|8311.6|8312.4|8309.4|82
1719898200000|2024-07-02 05:30:00|8314.2|8311.4|8313.4|8309.6|8314.4|8311.6|8310.4|8307.4|244
1719898500000|2024-07-02 05:35:00|8312.6|8309.8|8313.4|8310.6|8315.4|8312.6|8312.4|8309.4|135
1719898800000|2024-07-02 05:40:00|8313.2|8310.4|8312.6|8309.8|8313.6|8310.6|8308.4|8305.6|378
1719899100000|2024-07-02 05:45:00|8312.8|8310|8312.6|8309.8|8314.6|8311|8310.6|8307.8|139
1719899400000|2024-07-02 05:50:00|8312.7|8309.9|8311.7|8308.9|8313.7|8310.8|8311.5|8308.7|68
1719899700000|2024-07-02 05:55:00|8310.7|8307.9|8312.5|8309.7|8313.5|8310.7|8310.7|8307.7|69
1719900000000|2024-07-02 06:00:00|8312.7|8309.9|8319.5|8316.7|8320.7|8317.7|8312.7|8309.9|334
1719900300000|2024-07-02 06:05:00|8319.3|8316.5|8317.3|8314.5|8321.5|8318.5|8317.3|8314.3|429
1719900600000|2024-07-02 06:10:00|8316.5|8313.7|8308.5|8305.7|8316.5|8313.7|8307.3|8304.5|289
1719900900000|2024-07-02 06:15:00|8309.1|8306.3|8309.7|8306.9|8311.5|8307.9|8305.7|8302.7|215
1719901200000|2024-07-02 06:20:00|8310.7|8307.9|8309.7|8306.9|8312.5|8308.9|8308.7|8305.7|66
1719901500000|2024-07-02 06:25:00|8309.5|8306.7|8311.5|8308.7|8312|8308.9|8309.5|8306.7|59
1719901800000|2024-07-02 06:30:00|8311.7|8307.9|8318.3|8315.5|8321.1|8317.5|8310.5|8307.7|449
1719902100000|2024-07-02 06:35:00|8318.1|8315.3|8315.1|8312.3|8318.3|8315.5|8314.9|8311.5|125
1719902400000|2024-07-02 06:40:00|8315.3|8312.5|8313.4|8310.6|8315.3|8312.5|8308.4|8305.6|262
1719902700000|2024-07-02 06:45:00|8313.6|8310.8|8315.4|8312.6|8317.4|8314.4|8313.2|8309.6|299
1719903000000|2024-07-02 06:50:00|8315.6|8311.8|8312.4|8309.6|8318.4|8315.6|8312.4|8309.6|142
1719903300000|2024-07-02 06:55:00|8312.6|8309.8|8314.2|8311.4|8315.2|8312.4|8311.6|8308.6|301
1719903600000|2024-07-02 07:00:00|8314|8311.2|8316.8|8313|8319.8|8317|8311.2|8308.4|928
1719903900000|2024-07-02 07:05:00|8316.6|8313.8|8308|8305.2|8317.8|8314.2|8306|8303.2|437
1719904200000|2024-07-02 07:10:00|8308.2|8305.4|8304.2|8301.4|8310.2|8307.4|8303.6|8300.2|456
1719904500000|2024-07-02 07:15:00|8304.8|8302|8302|8298.2|8308|8304.7|8300.2|8297.2|234
1719904800000|2024-07-02 07:20:00|8304|8300.2|8304.2|8301.4|8309|8306.2|8303.2|8300.2|270
1719905100000|2024-07-02 07:25:00|8303.2|8300.4|8303.9|8301.1|8309.1|8306.3|8302.1|8299.2|295
1719905400000|2024-07-02 07:30:00|8303.1|8300.3|8299.1|8296.3|8308.1|8305.1|8298.1|8295.1|437
1719905700000|2024-07-02 07:35:00|8298.9|8296.1|8295.9|8293.1|8306.7|8303.9|8295.9|8292.1|1155
1719906000000|2024-07-02 07:40:00|8295.7|8292.1|8302.7|8298.9|8303.9|8301.1|8295.7|8292.1|631
1719906300000|2024-07-02 07:45:00|8301.9|8299.1|8307.7|8304.9|8309.7|8306.9|8299.9|8296.9|444
1719906600000|2024-07-02 07:50:00|8307.9|8304.1|8324.1|8320.3|8324.9|8321.3|8307.5|8303.9|1159
1719906900000|2024-07-02 07:55:00|8323.3|8320.5|8327.9|8325.1|8330.9|8328.1|8323.1|8320.1|1124
1719907200000|2024-07-02 08:00:00|8328.7|8324.9|8317.9|8314.1|8328.7|8325.4|8308.9|8305.3|1122
1719907500000|2024-07-02 08:05:00|8317.7|8314.9|8326.3|8323.5|8328.5|8325.7|8316.9|8314.1|740
1719907800000|2024-07-02 08:10:00|8326.5|8323.7|8319.7|8316.9|8326.7|8323.7|8316.9|8313.9|955
1719908100000|2024-07-02 08:15:00|8320.5|8317.7|8317.1|8314.3|8323.9|8320.3|8310.5|8307.7|611
1719908400000|2024-07-02 08:20:00|8317.3|8314.5|8325|8322.2|8326.2|8323.4|8316.2|8313.3|629
1719908700000|2024-07-02 08:25:00|8324.9|8322.1|8326.1|8322.3|8337.3|8334.3|8323|8320.1|2158
1719909000000|2024-07-02 08:30:00|8325.3|8322.5|8343.9|8340.1|8343.9|8341.1|8322.3|8319.3|3709
1719909300000|2024-07-02 08:35:00|8342.9|8339.6|8347.7|8344.9|8350.9|8347.9|8341.7|8338.9|1971
1719909600000|2024-07-02 08:40:00|8347.9|8345.1|8347.4|8343.6|8350.7|8347.1|8342.9|8339.3|669
1719909900000|2024-07-02 08:45:00|8346.9|8343.1|8342.9|8339.1|8353.8|8350.7|8341.5|8338.7|1357
1719910200000|2024-07-02 08:50:00|8342.1|8339.3|8338|8335.2|8345.9|8342.9|8334.1|8330.8|983
1719910500000|2024-07-02 08:55:00|8337.8|8335|8347.6|8344.8|8349.8|8347|8337|8334|636
1719910800000|2024-07-02 09:00:00|8347.4|8344.6|8355.4|8352.6|8355.6|8352.8|8346.6|8343.6|690
1719911100000|2024-07-02 09:05:00|8355.6|8352.8|8355.8|8353|8359.6|8356.6|8349.8|8347|668
1719911400000|2024-07-02 09:10:00|8356.6|8352.8|8358.6|8355.8|8359.6|8356.8|8355.6|8352.7|626
1719911700000|2024-07-02 09:15:00|8358.4|8355.6|8361.4|8358.6|8362.2|8359|8354.4|8351.6|700
1719912000000|2024-07-02 09:20:00|8361|8358.2|8356.6|8353.8|8363.2|8359.4|8355.4|8352.5|449
1719912300000|2024-07-02 09:25:00|8357.4|8354.6|8354.8|8352|8359.6|8356.6|8345.8|8342.7|866
1719912600000|2024-07-02 09:30:00|8354|8351.2|8352.6|8348.8|8357.6|8354.8|8349.9|8347.1|533
1719912900000|2024-07-02 09:35:00|8352.4|8349.6|8362.2|8359.4|8362.2|8359.4|8351.7|8348.8|395
1719913200000|2024-07-02 09:40:00|8362.3|8358.5|8365.1|8362.3|8368.5|8365.2|8361.2|8358.4|700
1719913500000|2024-07-02 09:45:00|8365.3|8362.5|8369.1|8365.3|8370.4|8367.3|8364.3|8361.5|601
1719913800000|2024-07-02 09:50:00|8368.3|8365.5|8362.1|8359.3|8369.1|8366.1|8359.3|8356.5|766
1719914100000|2024-07-02 09:55:00|8362.3|8359.5|8353.7|8350.9|8363.3|8360.1|8351.5|8348.7|514
1719914400000|2024-07-02 10:00:00|8354.5|8350.7|8353.5|8349.7|8358.5|8355.5|8348.3|8345.5|455
1719914700000|2024-07-02 10:05:00|8352.7|8349.9|8359.2|8356.4|8360.7|8357.7|8352.7|8349.9|586
1719915000000|2024-07-02 10:10:00|8358.7|8355.9|8352.7|8349.9|8360.5|8356.9|8352.5|8349.7|296
1719915300000|2024-07-02 10:15:00|8352.8|8349|8354.4|8350.6|8356|8352.7|8350.7|8347.7|256
1719915600000|2024-07-02 10:20:00|8353.6|8350.8|8353.6|8350.8|8355.9|8352.8|8350.1|8346.8|342
1719915900000|2024-07-02 10:25:00|8354.4|8350.6|8362|8359.2|8363.2|8360.2|8353.9|8350.6|685
1719916200000|2024-07-02 10:30:00|8362.2|8359.4|8362.2|8359.4|8365.2|8362.4|8359.2|8356.4|356
1719916500000|2024-07-02 10:35:00|8362|8359.2|8364|8360.2|8365.2|8362.4|8361.2|8357.9|295
1719916800000|2024-07-02 10:40:00|8363.8|8361|8356.4|8353.6|8364.5|8361.6|8353.4|8350.4|478
1719917100000|2024-07-02 10:45:00|8356.6|8353.8|8357.2|8353.4|8359.2|8356.2|8351.6|8348.6|415
1719917400000|2024-07-02 10:50:00|8356.4|8353.6|8361.2|8358.4|8364.2|8361.2|8356.4|8353.4|494
1719917700000|2024-07-02 10:55:00|8361.8|8359|8365|8362.2|8365|8362.2|8358.2|8354.9|383
1719918000000|2024-07-02 11:00:00|8364.8|8362|8363.9|8360.1|8368|8365|8361.8|8359|439
1719918300000|2024-07-02 11:05:00|8363.1|8360.3|8365.7|8362.9|8367.5|8364.7|8361.8|8358.9|211
1719918600000|2024-07-02 11:10:00|8366.1|8363.3|8367.9|8365.1|8369.7|8366.4|8364.9|8361.9|224
1719918900000|2024-07-02 11:15:00|8368.1|8365.3|8364.9|8362.1|8369.9|8366.9|8363.7|8360.3|1039
1719919200000|2024-07-02 11:20:00|8365.7|8361.9|8367.7|8364.9|8368.5|8365.1|8363.9|8360.6|416
1719919500000|2024-07-02 11:25:00|8367.5|8364.7|8372.3|8369.5|8372.5|8369.7|8366.7|8363.7|963
1719919800000|2024-07-02 11:30:00|8372.5|8369.7|8370.5|8366.7|8372.7|8369.9|8365.9|8363.1|717
1719920100000|2024-07-02 11:35:00|8370.3|8367.5|8367.5|8364.7|8370.7|8367.7|8363.7|8360.9|301
1719920400000|2024-07-02 11:40:00|8367.7|8364.9|8354.4|8351.6|8367.7|8364.9|8352.4|8349.6|2072
1719920700000|2024-07-02 11:45:00|8355.2|8351.4|8356.6|8353.8|8358.8|8355.8|8354.4|8351.4|463
1719921000000|2024-07-02 11:50:00|8356.8|8354|8363.2|8360.4|8363.2|8360.4|8354.8|8351.8|544
1719921300000|2024-07-02 11:55:00|8363|8360.2|8365.2|8361.4|8365.4|8362.4|8357.8|8354.8|505
1719921600000|2024-07-02 12:00:00|8365|8362.2|8369.2|8366.4|8371.8|8369|8364.4|8361.4|955
1719921900000|2024-07-02 12:05:00|8368.6|8365.8|8361.8|8358|8371.4|8367.6|8358.6|8355.8|1096
1719922200000|2024-07-02 12:10:00|8361.6|8358.8|8362.6|8359.8|8363.6|8360.8|8357.8|8354.2|876
1719922500000|2024-07-02 12:15:00|8362|8359.2|8374.2|8371.4|8376.7|8373.8|8361.6|8358.6|1341
1719922800000|2024-07-02 12:20:00|8373.6|8370.8|8377.2|8374.4|8377.4|8374.6|8368.2|8365.4|1013
1719923100000|2024-07-02 12:25:00|8377.4|8373.6|8375.2|8372.4|8381|8378|8373.4|8370.6|1926
1719923400000|2024-07-02 12:30:00|8376|8373.2|8380.1|8377.3|8382.3|8379.5|8372.5|8369.5|2307
1719923700000|2024-07-02 12:35:00|8380.3|8377.5|8384.7|8381.9|8385.2|8382.3|8374.1|8371.1|1189
1719924000000|2024-07-02 12:40:00|8385.7|8382.9|8386.1|8383.3|8391.3|8388.1|8382.3|8379.5|5787
1719924300000|2024-07-02 12:45:00|8387.1|8384.3|8377.5|8374.7|8388.1|8385.1|8376.3|8372.7|1733
1719924600000|2024-07-02 12:50:00|8377.7|8374.9|8374.9|8372.1|8382.8|8379.7|8374.1|8371.1|1821
1719924900000|2024-07-02 12:55:00|8375.7|8371.9|8385.3|8382.5|8387.1|8383.9|8372.1|8368.8|3282
1719925200000|2024-07-02 13:00:00|8385.9|8383.1|8393.3|8390.5|8394.1|8391.3|8365.1|8362.3|6853
1719925500000|2024-07-02 13:05:00|8392.3|8389.5|8371.7|8368.9|8392.3|8389.5|8370.1|8366.8|2943
1719925800000|2024-07-02 13:10:00|8371.1|8368.3|8370.8|8368|8381.8|8378.8|8368.9|8365.9|1516
1719926100000|2024-07-02 13:15:00|8370.6|8367.8|8359.6|8356.8|8371.8|8368.2|8352.6|8349.6|6656
1719926400000|2024-07-02 13:20:00|8360.4|8356.6|8364.6|8361.8|8369.4|8366.4|8351|8347.4|6134
1719926700000|2024-07-02 13:25:00|8363.6|8360.8|8354|8351.2|8366.6|8363.8|8347.4|8344.4|2466
1719927000000|2024-07-02 13:30:00|8354.6|8351.8|8345.2|8342.4|8355.4|8352.6|8343.8|8341|2957
1719927300000|2024-07-02 13:35:00|8344.6|8341.8|8329.3|8326.5|8349|8346.2|8326.1|8323.3|5607
1719927600000|2024-07-02 13:40:00|8329.9|8327.1|8325.9|8323.1|8338.6|8335.7|8323.9|8321.1|4429
1719927900000|2024-07-02 13:45:00|8326.7|8322.9|8328.7|8325.9|8331.5|8328.7|8320.9|8318.1|5008
1719928200000|2024-07-02 13:50:00|8329.5|8325.7|8334.1|8331.3|8342.1|8339.1|8326.3|8323.2|3833
1719928500000|2024-07-02 13:55:00|8334.7|8331.9|8339.9|8336.1|8344.9|8342.1|8328.3|8325.3|2550
1719928800000|2024-07-02 14:00:00|8339.1|8336.3|8325.1|8322.3|8339.1|8336.3|8321.9|8318.8|2473
1719929100000|2024-07-02 14:05:00|8324.3|8321.5|8315.2|8312.4|8325.1|8322.3|8303.4|8300.5|3563
1719929400000|2024-07-02 14:10:00|8314.4|8311.6|8303.6|8300.8|8316.2|8312.6|8293.6|8290.8|4017
1719929700000|2024-07-02 14:15:00|8303|8300.2|8302|8299.2|8311.8|8309|8300|8297|2654
1719930000000|2024-07-02 14:20:00|8302.8|8299|8309.6|8306.8|8320.6|8317.8|8302|8299|3025
1719930300000|2024-07-02 14:25:00|8308.8|8306|8308.2|8305.4|8312.2|8309.2|8302.2|8299.4|2329
1719930600000|2024-07-02 14:30:00|8308|8305.2|8303.8|8301|8308|8305.2|8291|8288.2|4038
1719930900000|2024-07-02 14:35:00|8304.8|8302|8292.7|8289.9|8306|8303|8290.2|8287.2|6065
1719931200000|2024-07-02 14:40:00|8292.9|8290.1|8310.7|8307.9|8311.8|8309|8290.4|8287.6|4584
1719931500000|2024-07-02 14:45:00|8311.6|8307.8|8309.7|8306.9|8323.2|8319.5|8305.9|8303.1|4156
1719931800000|2024-07-02 14:50:00|8309.5|8306.7|8300.7|8297.9|8314.7|8311.9|8290.9|8288.1|5123
1719932100000|2024-07-02 14:55:00|8300.5|8297.7|8282.1|8279.3|8304.3|8301.5|8280.1|8277.3|4718
1719932400000|2024-07-02 15:00:00|8282.7|8279.9|8281.7|8278.9|8293.3|8290.5|8272.1|8269.3|10129
1719932700000|2024-07-02 15:05:00|8282.3|8279.5|8280.3|8277.5|8290.3|8287.3|8276.3|8273.5|4658
1719933000000|2024-07-02 15:10:00|8281.1|8278.3|8297.1|8294.3|8302.1|8299.3|8280.5|8277.3|4064
1719933300000|2024-07-02 15:15:00|8296.9|8294.1|8306.7|8303.9|8311.5|8308.7|8293.1|8290.3|2845
1719933600000|2024-07-02 15:20:00|8307.5|8304.7|8320.9|8318.1|8322.5|8319.7|8301.9|8299.1|3479
1719933900000|2024-07-02 15:25:00|8321.3|8318.5|8316.5|8313.7|8321.3|8318.5|8295.9|8293.1|4466
1719934200000|2024-07-02 15:30:00|8316.7|8313.9|8323.2|8320.4|8332.3|8329.5|8313.5|8310.7|2523
1719934500000|2024-07-02 15:35:00|8323.4|8320.6|8308.4|8305.6|8327.6|8324.8|8307.8|8304.6|1462
1719934800000|2024-07-02 15:40:00|8308.6|8305.8|8298|8295.2|8311.6|8308.8|8292|8289.2|2960
1719935100000|2024-07-02 15:45:00|8298.2|8295.4|8290|8287.2|8305|8302.2|8289.4|8286.4|1570
1719935400000|2024-07-02 15:50:00|8290.2|8287.4|8274.8|8272|8290.4|8287.4|8271.8|8269|2355
1719935700000|2024-07-02 15:55:00|8275.4|8272.6|8277.8|8274|8282.8|8279.5|8275|8272|1452
1719936000000|2024-07-02 16:00:00|8277.6|8273.8|8281.4|8278.6|8287.6|8284|8269.8|8267|1599
1719936300000|2024-07-02 16:05:00|8280.4|8277.6|8276.6|8273.8|8282.6|8279|8269.8|8267|1406
1719936600000|2024-07-02 16:10:00|8276.8|8274|8291|8288.2|8292.2|8289.2|8276.8|8274|1788
1719936900000|2024-07-02 16:15:00|8291.2|8288.4|8302.3|8299.5|8309.2|8306.4|8289|8286.2|2394
1719937200000|2024-07-02 16:20:00|8303.1|8300.3|8309.9|8307.1|8311.9|8309.1|8301.3|8298.5|1065
1719937500000|2024-07-02 16:25:00|8310.7|8307.9|8306.1|8303.3|8311.1|8308.3|8299.3|8296.5|1276
1719937800000|2024-07-02 16:30:00|8306.7|8303.9|8311.1|8308.3|8315.1|8312.3|8305.1|8302.2|1305
1719938100000|2024-07-02 16:35:00|8311.9|8308.1|8302.3|8299.5|8314.1|8311.3|8301.5|8298.5|935
1719938400000|2024-07-02 16:40:00|8302.5|8298.7|8302.5|8299.7|8304.7|8301.7|8293.7|8290.9|1202
1719938700000|2024-07-02 16:45:00|8301.9|8299.1|8299.7|8296.9|8305.7|8302.1|8296.5|8292.9|985
1719939000000|2024-07-02 16:50:00|8300.3|8297.5|8313.1|8310.3|8314.1|8311.3|8298.7|8295.7|756
1719939300000|2024-07-02 16:55:00|8313.7|8310.9|8304.1|8301.3|8314.1|8310.9|8298.5|8294.9|793
1719939600000|2024-07-02 17:00:00|8304.3|8300.5|8310.1|8307.3|8312.9|8309.9|8303.1|8300.3|768
1719939900000|2024-07-02 17:05:00|8310.9|8307.1|8307|8304.2|8311.8|8309|8305|8302.2|1104
1719940200000|2024-07-02 17:10:00|8307.8|8304|8311.8|8309|8316.6|8313.8|8303.8|8301|1074
1719940500000|2024-07-02 17:15:00|8311.6|8308.8|8295.8|8293|8312.8|8309.8|8295|8292.2|1740
1719940800000|2024-07-02 17:20:00|8296.8|8293.8|8285.4|8282.6|8298.8|8296|8285.2|8282.4|3749
1719941100000|2024-07-02 17:25:00|8285.6|8282.8|8286.6|8283.8|8288.6|8285.8|8283.4|8280.6|919
1719941400000|2024-07-02 17:30:00|8286.4|8283.6|8282.4|8279.6|8290.2|8286.6|8282.4|8279.6|1761
1719941700000|2024-07-02 17:35:00|8282.2|8279.4|8288.2|8285.4|8288.4|8285.4|8276.6|8273.8|2073
1719942000000|2024-07-02 17:40:00|8288.4|8284.6|8288.2|8285.4|8291.4|8288.4|8283.4|8280.6|982
1719942300000|2024-07-02 17:45:00|8289|8285.2|8285.4|8281.6|8290.8|8288|8281.6|8278.8|1160
1719942600000|2024-07-02 17:50:00|8285.6|8281.8|8285.5|8282.7|8287.7|8284.7|8283.1|8280.3|1438
1719942900000|2024-07-02 17:55:00|8286.1|8283.3|8287.5|8284.7|8290.5|8287.7|8283.5|8280.7|1615
1719943200000|2024-07-02 18:00:00|8288.1|8285.3|8274.1|8271.3|8290.7|8287.7|8272.6|8269.1|3345
1719943500000|2024-07-02 18:05:00|8274.9|8271.1|8251.1|8248.3|8276.1|8273.1|8243.1|8240.3|7032
1719943800000|2024-07-02 18:10:00|8251.9|8249.1|8263.7|8259.9|8263.9|8260.9|8249.1|8246.3|2790
1719944100000|2024-07-02 18:15:00|8262.9|8260.1|8258.9|8255.1|8264.1|8260.9|8254.9|8252.1|2243
1719944400000|2024-07-02 18:20:00|8258.1|8255.3|8252.9|8250.1|8267.9|8264.9|8249.9|8247.1|2262
1719944700000|2024-07-02 18:25:00|8253.1|8250.3|8244.5|8241.7|8262.9|8260.1|8238.3|8235.5|13912
1719945000000|2024-07-02 18:30:00|8244.7|8241.9|8244.9|8242.1|8247.5|8244.7|8239.9|8237.1|3907
1719945300000|2024-07-02 18:35:00|8244.3|8241.5|8258.2|8255.4|8259.3|8256.3|8243.9|8241.1|2176
1719945600000|2024-07-02 18:40:00|8257.4|8254.6|8255.4|8252.6|8258.4|8255.6|8254.6|8251.8|595
1719945900000|2024-07-02 18:45:00|8256.2|8252.4|8255.4|8252.6|8259.6|8256.8|8255.4|8252.4|571
1719946200000|2024-07-02 18:50:00|8254.8|8252|8256.4|8253.6|8256.6|8253.8|8253.4|8250.6|465
1719946500000|2024-07-02 18:55:00|8256.6|8253.8|8256.4|8253.6|8258.4|8255.6|8254.8|8251.8|523
1719946800000|2024-07-02 19:00:00|8255.8|8253|8254.8|8252|8256.6|8253.8|8254.4|8251.6|469
1719947100000|2024-07-02 19:05:00|8255.6|8251.8|8254.4|8251.6|8257.4|8254.6|8253.8|8250.8|316
1719947400000|2024-07-02 19:10:00|8254.6|8251.8|8258.6|8255.8|8258.6|8255.8|8254.4|8251.6|230
1719947700000|2024-07-02 19:15:00|8258.4|8255.6|8257.6|8254.8|8258.6|8255.8|8256.8|8253.8|156
1719948000000|2024-07-02 19:20:00|8257.8|8255|8261.4|8258.6|8262.6|8259.6|8256.4|8253.6|453
1719948300000|2024-07-02 19:25:00|8260.6|8257.8|8259.6|8256.8|8261.4|8258.6|8258.4|8255.6|303
1719948600000|2024-07-02 19:30:00|8259.4|8256.6|8258.3|8255.5|8259.6|8256.6|8256.5|8253.7|206
1719948900000|2024-07-02 19:35:00|8258.5|8255.7|8261.3|8258.5|8262.3|8259.5|8258.3|8255.5|355
1719949200000|2024-07-02 19:40:00|8261.9|8259.1|8259.3|8256.5|8262.3|8259.3|8259.3|8256.3|324
1719949500000|2024-07-02 19:45:00|8260.1|8256.3|8263.3|8259.5|8263.3|8260.5|8259.5|8256.3|134
1719949800000|2024-07-02 19:50:00|8263.1|8260.3|8264.1|8261.3|8265.1|8262.1|8262.3|8259.5|277
1719950100000|2024-07-02 19:55:00|8264.3|8260.5|8268.1|8265.3|8268.4|8265.5|8262.1|8258.5|383
1719950400000|2024-07-02 20:00:00|8268.3|8265.5|8269.1|8266.3|8271.1|8268.3|8266.9|8264.1|267
1719950700000|2024-07-02 20:05:00|8268.9|8266.1|8269.9|8267.1|8270.1|8267.3|8268.1|8265.3|109
1719951000000|2024-07-02 20:10:00|8270.1|8266.3|8271.1|8268.3|8272.1|8268.5|8269.1|8266.3|111
1719951300000|2024-07-02 20:15:00|8271.3|8268.5|8271.1|8268.3|8272.9|8270.1|8270.1|8267.3|117
1719951600000|2024-07-02 20:20:00|8271.3|8268.5|8269.8|8267|8271.8|8269|8269.2|8266.2|192
1719951900000|2024-07-02 20:25:00|8270|8267.2|8269|8265.2|8271|8268.2|8268|8265|250
1719952200000|2024-07-02 20:30:00|8268.8|8266|8276.4|8272.6|8307|8304.2|8268.8|8266|3407
1719952500000|2024-07-02 20:35:00|8276.2|8273.4|8279.6|8276.8|8279.6|8276.8|8269.4|8266|1461
1719952800000|2024-07-02 20:40:00|8278.6|8275.8|8271.8|8269|8281.8|8279|8270.8|8268|795
1719953100000|2024-07-02 20:45:00|8271|8268|8272.8|8270|8273.8|8271|8268.6|8265.5|508
1719953400000|2024-07-02 20:50:00|8273|8269.2|8277.4|8274.6|8281.6|8278.4|8271.8|8268|291
1719953700000|2024-07-02 20:55:00|8277.2|8274.4|8281.8|8278|8285.2|8281.6|8277.2|8274.4|392
1719957600000|2024-07-02 22:00:00|8273.1|8270.3|8268.5|8264.7|8273.3|8270.3|8263.9|8261.1|268
1719957900000|2024-07-02 22:05:00|8268.4|8264.6|8271.4|8268.6|8272.2|8269.4|8267.4|8264.4|59
1719958200000|2024-07-02 22:10:00|8271.2|8268.4|8274.2|8271.4|8274.2|8271.4|8268.4|8265.4|109
1719958500000|2024-07-02 22:15:00|8273.6|8270.8|8271.4|8268.6|8273.6|8270.8|8269.2|8266.4|35
1719958800000|2024-07-02 22:20:00|8270.6|8267.8|8270.4|8267.6|8270.6|8267.8|8269.4|8266.6|18
1719959100000|2024-07-02 22:25:00|8271.2|8267.4|8269.4|8266.6|8271.2|8268.4|8268.2|8265.4|51
1719959400000|2024-07-02 22:30:00|8269.2|8266.4|8271.2|8268.4|8271.2|8268.4|8268.4|8265.4|35
1719959700000|2024-07-02 22:35:00|8272|8268.2|8272.2|8269.4|8273|8270.2|8272|8268.2|42
1719960000000|2024-07-02 22:40:00|8273|8269.2|8268.8|8266|8273.2|8270.4|8268.6|8264.8|239
1719960300000|2024-07-02 22:45:00|8268.6|8265.8|8270.6|8266.8|8270.8|8268|8268.6|8265.8|31
1719960600000|2024-07-02 22:50:00|8270.4|8267.6|8270|8267.2|8271|8267.6|8268|8265.2|79
1719960900000|2024-07-02 22:55:00|8269.4|8266.6|8270|8267.2|8271|8268|8269|8266.2|278
1719961200000|2024-07-02 23:00:00|8269.9|8267.1|8271.7|8268.9|8271.7|8268.9|8269.9|8267.1|27
1719961500000|2024-07-02 23:05:00|8271.9|8269.1|8272.7|8269.9|8273.1|8270.3|8271.7|8268.9|43
1719961800000|2024-07-02 23:10:00|8272.9|8270.1|8271.1|8268.3|8272.9|8270.1|8270.9|8268.1|18
1719962100000|2024-07-02 23:15:00|8271.9|8268.1|8271.7|8267.9|8272.9|8269.1|8270.9|8267.9|21
1719962400000|2024-07-02 23:20:00|8270.9|8268.1|8271.5|8268.7|8272.7|8269.9|8270.9|8267.9|312
1719962700000|2024-07-02 23:25:00|8270.7|8267.9|8269.7|8266.9|8270.7|8267.9|8269.7|8266.9|22
1719963000000|2024-07-02 23:30:00|||||||||12
1719963300000|2024-07-02 23:35:00|8268.7|8265.9|8267.5|8264.7|8268.7|8265.9|8266.7|8263.7|76
1719963600000|2024-07-02 23:40:00|8267.7|8264.9|8266.7|8263.9|8267.7|8264.9|8266.7|8263.7|29
1719963900000|2024-07-02 23:45:00|8267.7|8264.9|8266.7|8263.9|8267.7|8264.9|8266.7|8263.6|27
1719964200000|2024-07-02 23:50:00|8267.4|8263.6|8265.6|8261.8|8267.4|8263.9|8264.6|8261.6|30
1719964500000|2024-07-02 23:55:00|8265.4|8262.6|8266.6|8263.8|8267.6|8264.6|8265.4|8262.6|33
1719964800000|2024-07-03 00:00:00|8267.2|8264.4|8263.4|8260.6|8267.2|8264.4|8261.2|8257.6|519
1719965100000|2024-07-03 00:05:00|8262.6|8259.8|8260.6|8257.8|8263.4|8260.4|8260.2|8257.4|105
1719965400000|2024-07-03 00:10:00|8260.4|8257.6|8258.6|8255.8|8262.6|8259.8|8257.4|8254.6|238
1719965700000|2024-07-03 00:15:00|8259.4|8256.6|8260.6|8257.8|8260.6|8257.8|8259.4|8256.6|77
1719966000000|2024-07-03 00:20:00|8260.4|8257.6|8261.6|8258.8|8261.6|8258.8|8259.6|8256.3|57
1719966300000|2024-07-03 00:25:00|8262.4|8259.6|8262.4|8259.6|8262.6|8259.8|8261.6|8258.8|36
1719966600000|2024-07-03 00:30:00|8262.6|8259.8|8260.6|8256.8|8263.6|8260.8|8259.6|8256.6|76
1719966900000|2024-07-03 00:35:00|8260.4|8257.6|8262.6|8259.8|8262.6|8259.8|8260.4|8257.6|42
1719967200000|2024-07-03 00:40:00|8262.4|8259.6|8266.3|8263.5|8266.8|8263.8|8261.6|8258.5|102
1719967500000|2024-07-03 00:45:00|8266.5|8262.7|8263.5|8260.7|8266.5|8262.7|8263.3|8260.5|44
1719967800000|2024-07-03 00:50:00|8264.3|8261.5|8263.3|8260.5|8265.5|8261.9|8263.3|8260.5|34
1719968100000|2024-07-03 00:55:00|8263.5|8260.7|8265.3|8262.5|8266.3|8263.5|8262.9|8260.1|124
1719968400000|2024-07-03 01:00:00|8265.1|8262.3|8264.5|8261.7|8267.1|8264.3|8263.3|8260.5|179
1719968700000|2024-07-03 01:05:00|8265.3|8262.5|8265.3|8261.5|8267.5|8264.7|8264.3|8261.5|54
1719969000000|2024-07-03 01:10:00|8265.1|8262.3|8268.3|8265.5|8268.9|8265.7|8265.1|8262.3|118
1719969300000|2024-07-03 01:15:00|8269.1|8265.3|8268.3|8264.5|8269.5|8266.7|8268.1|8264.5|76
1719969600000|2024-07-03 01:20:00|8268.1|8265.3|8270.3|8267.5|8270.5|8267.7|8267.3|8264.5|74
1719969900000|2024-07-03 01:25:00|8270.5|8267.7|8272.3|8269.5|8273|8270.2|8268.3|8265.2|100
1719970200000|2024-07-03 01:30:00|8272.5|8269.7|8277|8274.2|8277.4|8274.6|8272|8269.2|202
1719970500000|2024-07-03 01:35:00|8277.2|8274.4|8280|8277.2|8280.4|8277.6|8276.2|8273.4|111
1719970800000|2024-07-03 01:40:00|8280.2|8276.4|8278.4|8275.6|8281.2|8278.2|8278.2|8275.4|90
1719971100000|2024-07-03 01:45:00|8278.2|8275.4|8279.4|8275.6|8279.4|8276.6|8277.4|8274.4|79
1719971400000|2024-07-03 01:50:00|8278.6|8275.8|8275.2|8272.4|8279.4|8276.6|8275.2|8272.4|60
1719971700000|2024-07-03 01:55:00|8275.4|8272.6|8276.2|8273.4|8276.4|8273.6|8271.4|8268.4|98
1719972000000|2024-07-03 02:00:00|8276.4|8273.6|8277.2|8274.4|8278.2|8275.4|8276.2|8272.4|61
1719972300000|2024-07-03 02:05:00|8277.4|8274.6|8281.2|8278.4|8281.4|8278.6|8277.2|8274.4|70
1719972600000|2024-07-03 02:10:00|8281.4|8278.6|8280.2|8277.4|8283.4|8280.6|8279.2|8276.4|97
1719972900000|2024-07-03 02:15:00|8280.4|8276.6|8277.4|8274.6|8281.2|8277.9|8277.4|8274.6|101
1719973200000|2024-07-03 02:20:00|8277.2|8274.4|8276.9|8274.1|8277.2|8274.4|8275.1|8272.3|52
1719973500000|2024-07-03 02:25:00|8277.1|8273.3|8277.3|8274.5|8278.1|8275.3|8276.1|8273.3|61
1719973800000|2024-07-03 02:30:00|8277.1|8274.3|8283.1|8280.3|8283.3|8280.5|8277.1|8274.3|95
1719974100000|2024-07-03 02:35:00|8282.9|8280.1|8281.3|8278.5|8283.3|8280.5|8281.3|8278.3|62
1719974400000|2024-07-03 02:40:00|8281.1|8278.3|8280.3|8277.5|8282.3|8279.3|8279.1|8276.3|63
1719974700000|2024-07-03 02:45:00|8280.1|8277.3|8278.3|8275.5|8281.3|8278.5|8277.1|8274.3|86
1719975000000|2024-07-03 02:50:00|8278.1|8274.5|8278.5|8275.7|8279.3|8276.5|8276.5|8273.7|191
1719975300000|2024-07-03 02:55:00|8278.3|8275.5|8280.7|8277.9|8281.7|8278.9|8278.3|8275.2|64
1719975600000|2024-07-03 03:00:00|8280.5|8277.7|8284.3|8281.5|8285.3|8282.5|8280.5|8277.7|115
1719975900000|2024-07-03 03:05:00|8284.5|8281.7|8287.7|8284.9|8288.5|8285.5|8284.3|8281.5|174
1719976200000|2024-07-03 03:10:00|8287.5|8284.7|8289.7|8286.9|8290.5|8287.7|8286.7|8283.7|107
1719976500000|2024-07-03 03:15:00|8289.5|8286.7|8289.2|8286.4|8290.5|8287.5|8288.5|8285.7|36
1719976800000|2024-07-03 03:20:00|8289.5|8286.7|8285.4|8282.6|8290.4|8287.4|8284.7|8281.9|61
1719977100000|2024-07-03 03:25:00|8285.2|8282.4|8287.4|8284.6|8288.6|8285.8|8285.2|8282.3|98
1719977400000|2024-07-03 03:30:00|8288.4|8285.4|8290.2|8287.4|8290.4|8287.6|8287.4|8284.6|50
1719977700000|2024-07-03 03:35:00|8290.4|8287.6|8289.2|8286.4|8290.6|8287.8|8287.2|8283.6|84
1719978000000|2024-07-03 03:40:00|8289.4|8286.6|8289.6|8286.8|8290.4|8287.4|8289.2|8286.4|24
1719978300000|2024-07-03 03:45:00|8289.4|8286.6|8287.6|8284.8|8289.6|8286.6|8287.4|8284.6|51
1719978600000|2024-07-03 03:50:00|8288.4|8284.6|8288.4|8285.6|8288.6|8285.8|8287.6|8284.6|27
1719978900000|2024-07-03 03:55:00|8288.6|8285.8|8286.4|8283.6|8288.6|8285.8|8286.4|8283.6|29
1719979200000|2024-07-03 04:00:00|8286.2|8283.4|8283.4|8280.6|8286.4|8283.6|8282.4|8279.6|84
1719979500000|2024-07-03 04:05:00|8283.6|8280.8|8284.4|8281.6|8284.6|8281.8|8282.4|8279.6|112
1719979800000|2024-07-03 04:10:00|8284.6|8281.8|8283.6|8280.8|8285.6|8282.6|8283.1|8280.3|243
1719980100000|2024-07-03 04:15:00|8283.3|8280.5|8284.1|8281.3|8284.8|8281.7|8282.1|8279.3|64
1719980400000|2024-07-03 04:20:00|8284.3|8281.5|8282.5|8279.7|8285.3|8282.3|8282.3|8279.5|25
1719980700000|2024-07-03 04:25:00|8283.3|8279.5|8285.1|8282.3|8285.1|8282.3|8282.5|8279.5|20
1719981000000|2024-07-03 04:30:00|8284.5|8281.7|8283.3|8280.5|8285.5|8282.7|8282.5|8279.7|36
1719981300000|2024-07-03 04:35:00|8283.1|8280.3|8282.3|8279.5|8283.3|8280.5|8280.3|8277.3|102
1719981600000|2024-07-03 04:40:00|8282.5|8279.7|8282.5|8279.7|8283.6|8280.3|8281.5|8278.5|44
1719981900000|2024-07-03 04:45:00|8283.3|8279.5|8284.5|8281.7|8285.3|8282.3|8282.3|8279.5|48
1719982200000|2024-07-03 04:50:00|8285.1|8282.3|8285.3|8282.5|8285.5|8282.7|8284.3|8281.5|35
1719982500000|2024-07-03 04:55:00|8285.1|8282.3|8284.3|8281.5|8285.1|8282.3|8283.3|8280.5|32
1719982800000|2024-07-03 05:00:00|8284.5|8280.7|8282.3|8279.5|8284.5|8281.7|8282.3|8279.5|37
1719983100000|2024-07-03 05:05:00|8282|8279.2|8283.4|8280.6|8285.5|8282.4|8281|8278.2|56
1719983400000|2024-07-03 05:10:00|8284.2|8280.4|8284.2|8281.4|8285.2|8282.4|8283|8280.2|36
1719983700000|2024-07-03 05:15:00|8283.4|8280.4|8283.2|8280.4|8284.2|8281.4|8283.2|8280.2|24
1719984000000|2024-07-03 05:20:00|8283.4|8280.6|8282.2|8279.4|8283.4|8280.6|8281.2|8278.4|35
1719984300000|2024-07-03 05:25:00|8281.4|8278.6|8280.4|8277.6|8281.4|8278.6|8280|8277.2|43
1719984600000|2024-07-03 05:30:00|8280.2|8277.4|8285|8282.2|8285.4|8282.6|8279.4|8276.4|216
1719984900000|2024-07-03 05:35:00|8284.2|8281.4|8282.2|8279.4|8286.2|8283.2|8282|8279.1|83
1719985200000|2024-07-03 05:40:00|8282|8279.2|8280.2|8276.4|8284.2|8281.2|8278.4|8275.4|111
1719985500000|2024-07-03 05:45:00|8279.4|8276.6|8280.4|8277.6|8281.4|8278.4|8278.2|8275.4|46
1719985800000|2024-07-03 05:50:00|8281|8278.2|8278.9|8276.1|8281.2|8278.4|8278.9|8275.4|42
1719986100000|2024-07-03 05:55:00|8279.2|8276.4|8278.1|8275.3|8280.4|8277.3|8277.9|8274.8|50
1719986400000|2024-07-03 06:00:00|8278.9|8275.1|8280.3|8277.5|8282.4|8279.6|8278.9|8275.1|73
1719986700000|2024-07-03 06:05:00|8280.9|8278.1|8283.1|8280.3|8286.3|8283.3|8280.9|8277.3|87
1719987000000|2024-07-03 06:10:00|8282.9|8280.1|8280.3|8277.5|8289.3|8286.5|8278.8|8275.5|495
1719987300000|2024-07-03 06:15:00|8280.1|8277.3|8279.1|8275.3|8282.1|8278.6|8277.6|8274.3|108
1719987600000|2024-07-03 06:20:00|8278.3|8275.5|8282.1|8279.3|8282.1|8279.3|8278.1|8275.1|120
1719987900000|2024-07-03 06:25:00|8281.3|8278.3|8281.3|8278.5|8282.4|8279.1|8278.9|8276.1|323
1719988200000|2024-07-03 06:30:00|8281.1|8278.3|8286.9|8284.1|8287.9|8285.1|8280.9|8278.1|227
1719988500000|2024-07-03 06:35:00|8286.7|8283.9|8286.4|8283.6|8287.9|8285.1|8284.9|8281.9|108
1719988800000|2024-07-03 06:40:00|8286.7|8283.9|8286.9|8284.1|8287.9|8285.1|8285.9|8282.8|74
1719989100000|2024-07-03 06:45:00|8287.4|8284.6|8286.6|8283.8|8291.8|8289|8284.8|8282|245
1719989400000|2024-07-03 06:50:00|8286.8|8283|8294.4|8291.6|8294.6|8291.6|8285.8|8282.8|227
1719989700000|2024-07-03 06:55:00|8294.8|8292|8293.6|8290.8|8299.8|8297|8292.4|8289.6|405
1719990000000|2024-07-03 07:00:00|8292.4|8289.6|8292.8|8290|8294.6|8291.8|8290.8|8287.8|355
1719990300000|2024-07-03 07:05:00|8293.6|8289.8|8282|8279.2|8294.8|8291.2|8280.8|8277.7|439
1719990600000|2024-07-03 07:10:00|8282.8|8279|8281.8|8279|8286|8283|8280|8277.2|283
1719990900000|2024-07-03 07:15:00|8281.2|8278.4|8282|8279.2|8285|8282|8279.8|8276.7|253
1719991200000|2024-07-03 07:20:00|8281.8|8279|8281|8278.2|8284.3|8281.2|8278.8|8276|215
1719991500000|2024-07-03 07:25:00|8280.8|8278|8287|8283.2|8292.1|8289|8280.2|8277.2|336
1719991800000|2024-07-03 07:30:00|8286.2|8283.4|8285|8282.2|8287|8283.4|8279.8|8276.2|443
1719992100000|2024-07-03 07:35:00|8285.5|8282.7|8276.2|8272.4|8287|8284.2|8272.4|8269.4|986
1719992400000|2024-07-03 07:40:00|8275.7|8272.9|8281.9|8279.1|8285.2|8282.4|8275.2|8272.4|491
1719992700000|2024-07-03 07:45:00|8282.7|8278.9|8280.7|8277.9|8289|8285.9|8278.7|8275.9|422
1719993000000|2024-07-03 07:50:00|8281.5|8277.7|8272.9|8269.1|8283.5|8280.1|8270.7|8267.9|460
1719993300000|2024-07-03 07:55:00|8272.1|8269.3|8275.1|8272.3|8277.1|8274.3|8270.7|8267.9|476
1719993600000|2024-07-03 08:00:00|8275.7|8272.9|8281.1|8278.3|8282.2|8279.3|8275.1|8272.3|488
1719993900000|2024-07-03 08:05:00|8280.9|8278.1|8274.7|8271.9|8285.1|8282.3|8271.9|8269.1|472
1719994200000|2024-07-03 08:10:00|8274.9|8272.1|8269.9|8267.1|8275.9|8272.7|8264.7|8261.9|828
1719994500000|2024-07-03 08:15:00|8270.7|8267.9|8262.9|8260.1|8273.1|8270.3|8261.7|8258.9|606
1719994800000|2024-07-03 08:20:00|8263.7|8260.9|8263.1|8259.3|8266.7|8263.9|8259.7|8256.9|1120
1719995100000|2024-07-03 08:25:00|8262.9|8260.1|8268.9|8266.1|8269.9|8267.1|8260.1|8257|559
1719995400000|2024-07-03 08:30:00|8269.6|8265.8|8267.8|8265|8270.9|8267.8|8263.9|8260.8|451
1719995700000|2024-07-03 08:35:00|8268.1|8264.3|8266.8|8264|8276.1|8273|8265.6|8262.8|498
1719996000000|2024-07-03 08:40:00|8267|8264.2|8267|8264.2|8268.6|8265.8|8263.8|8261|300
1719996300000|2024-07-03 08:45:00|8266.8|8264|8264|8260.2|8268.2|8265.4|8262.2|8259.2|294
1719996600000|2024-07-03 08:50:00|8263.2|8260.4|8264.2|8261.4|8268|8265.2|8261|8257.9|313
1719996900000|2024-07-03 08:55:00|8265|8262.2|8262.2|8258.4|8268.2|8265.4|8260|8257.2|239
1719997200000|2024-07-03 09:00:00|8261.4|8258.6|8267.4|8264.6|8271.2|8268.2|8261.4|8258.4|333
1719997500000|2024-07-03 09:05:00|8267.2|8264.4|8253.4|8250.6|8269.2|8266.4|8250.6|8247.8|1665
1719997800000|2024-07-03 09:10:00|8253.6|8249.8|8254.6|8251.8|8259.9|8256.8|8251.4|8248.6|461
1719998100000|2024-07-03 09:15:00|8254.4|8251.6|8251.8|8249|8254.8|8251.8|8249.6|8246.8|360
1719998400000|2024-07-03 09:20:00|8252.4|8249.6|8249.4|8246.6|8254.1|8251|8249.4|8246.6|305
1719998700000|2024-07-03 09:25:00|8250.6|8246.8|8253.6|8249.8|8261.6|8258.8|8249.6|8246.8|1046
1719999000000|2024-07-03 09:30:00|8253.4|8250.6|8244.8|8242|8255.6|8252.8|8238.8|8236|2211
1719999300000|2024-07-03 09:35:00|8245|8241.2|8258.8|8256|8259.8|8257|8243.8|8240.9|711
1719999600000|2024-07-03 09:40:00|8258|8255.2|8252|8249.2|8259|8256|8248.8|8246|301
1719999900000|2024-07-03 09:45:00|8252.8|8249|8254|8251.2|8256.8|8254|8248.2|8245.2|339
1720000200000|2024-07-03 09:50:00|8254.8|8251|8248|8245.2|8255|8252|8242.6|8239.8|486
1720000500000|2024-07-03 09:55:00|8248.2|8245.4|8249.9|8247.1|8253.9|8250.4|8245.7|8242.2|385
1720000800000|2024-07-03 10:00:00|8249.4|8246.6|8251.9|8249.1|8254.9|8252.1|8246.7|8243.1|397
1720001100000|2024-07-03 10:05:00|8251.1|8248.1|8242.3|8239.5|8252.9|8250.1|8241.6|8238.5|1389
1720001400000|2024-07-03 10:10:00|8243.1|8239.3|8244.3|8241.5|8246.3|8243.3|8240.6|8237.5|219
1720001700000|2024-07-03 10:15:00|8245.1|8241.3|8252.3|8248.5|8255.3|8252.5|8244.9|8241.3|246
1720002000000|2024-07-03 10:20:00|8252.1|8249.3|8240.5|8237.7|8253.3|8249.7|8236.4|8233.6|2008
1720002300000|2024-07-03 10:25:00|8240.7|8237.9|8241.7|8238.9|8245|8241.7|8239.5|8236.7|262
1720002600000|2024-07-03 10:30:00|8242.5|8238.7|8236.7|8233.9|8245.9|8243.1|8236.5|8233.7|387
1720002900000|2024-07-03 10:35:00|8236.5|8233.7|8240.7|8236.9|8243.7|8240.7|8236.5|8233.4|333
1720003200000|2024-07-03 10:40:00|8240.5|8237.7|8257.3|8253.5|8257.3|8254.3|8237.5|8234.1|900
1720003500000|2024-07-03 10:45:00|8257.1|8253.3|8253.5|8250.7|8257.1|8253.7|8253.3|8250.2|299
1720003800000|2024-07-03 10:50:00|8253.3|8250.5|8250.7|8247.9|8253.5|8250.7|8248.7|8245.9|260
1720004100000|2024-07-03 10:55:00|8251.3|8248.5|8249.7|8246.9|8253.1|8250.3|8248.5|8245.5|290
1720004400000|2024-07-03 11:00:00|8250.5|8246.7|8255.5|8252.7|8255.7|8252.9|8250.3|8246.7|362
1720004700000|2024-07-03 11:05:00|8255.7|8252.9|8252.7|8249.9|8260.5|8257.7|8252.4|8249.6|365
1720005000000|2024-07-03 11:10:00|8252.4|8249.6|8250.7|8247.9|8253.7|8250.6|8249.4|8246.6|150
1720005300000|2024-07-03 11:15:00|8250.4|8247.6|8242.6|8239.8|8250.4|8247.6|8239.4|8236.3|707
1720005600000|2024-07-03 11:20:00|8241.6|8238.8|8246.4|8243.6|8248.6|8245.6|8241.6|8238.6|157
1720005900000|2024-07-03 11:25:00|8246.6|8243.8|8244.6|8241.8|8246.6|8243.8|8239.6|8236.8|318
1720006200000|2024-07-03 11:30:00|8244|8241.2|8246.8|8244|8250.8|8248|8243.8|8240.5|241
1720006500000|2024-07-03 11:35:00|8246.6|8243.8|8253.4|8249.6|8253.6|8250.6|8244.8|8241.8|616
1720006800000|2024-07-03 11:40:00|8252.6|8249.8|8240.8|8238|8253.6|8250.6|8240.6|8237.5|642
1720007100000|2024-07-03 11:45:00|8241.4|8238.6|8252.6|8249.8|8252.8|8250|8240.4|8237.6|621
1720007400000|2024-07-03 11:50:00|8253.4|8250.6|8254.8|8252|8256.2|8253.4|8250|8247.2|821
1720007700000|2024-07-03 11:55:00|8255|8252.2|8252.8|8250|8256.3|8253|8252|8248.9|374
1720008000000|2024-07-03 12:00:00|8251.8|8249|8250.6|8247.8|8256.8|8254|8248.2|8245.4|1006
1720008300000|2024-07-03 12:05:00|8250.3|8247.5|8258.1|8254.3|8259.3|8256.5|8248.3|8245.5|1263
1720008600000|2024-07-03 12:10:00|8257.9|8255.1|8254.1|8251.3|8260.1|8257.3|8252.1|8249.3|699
1720008900000|2024-07-03 12:15:00|8254.9|8251.1|8261.9|8259.1|8264.9|8262.1|8252.3|8249.3|1358
1720009200000|2024-07-03 12:20:00|8260.9|8258.1|8259.7|8256.9|8267.7|8263.9|8259.7|8256.9|929
1720009500000|2024-07-03 12:25:00|8259.9|8257.1|8259.9|8257.1|8264.7|8261.7|8257.5|8254.4|589
1720009800000|2024-07-03 12:30:00|8259.7|8256.9|8261.9|8259.1|8263.1|8260.1|8246.9|8243.3|1597
1720010100000|2024-07-03 12:35:00|8261.7|8258.9|8255.1|8252.3|8261.9|8259.1|8253.3|8250.3|617
1720010400000|2024-07-03 12:40:00|8255.6|8252.8|8252.1|8249.3|8260.9|8257.8|8250.9|8248.1|653
1720010700000|2024-07-03 12:45:00|8251.9|8248.1|8252.8|8250|8256.1|8252.5|8249.1|8246.3|620
1720011000000|2024-07-03 12:50:00|8252.3|8249.5|8258.8|8256|8266.8|8264|8251.8|8249|915
1720011300000|2024-07-03 12:55:00|8258.3|8255.5|8274.4|8271.6|8274.9|8271.6|8258.3|8255.5|1696
1720011600000|2024-07-03 13:00:00|8273.8|8271|8272|8269.2|8290|8287.2|8266.8|8263.8|4376
1720011900000|2024-07-03 13:05:00|8272.8|8270|8261.2|8258.4|8282|8279.2|8260.2|8257.4|4424
1720012200000|2024-07-03 13:10:00|8261.4|8257.6|8265.7|8262.9|8276.7|8273.9|8260.4|8257.4|1858
1720012500000|2024-07-03 13:15:00|8265.5|8262.7|8256.2|8252.4|8269.9|8267.1|8255.2|8252.1|1305
1720012800000|2024-07-03 13:20:00|8255.9|8253.1|8252.9|8250.1|8259.4|8256.6|8244.1|8241.3|1316
1720013100000|2024-07-03 13:25:00|8253.9|8251.1|8251.9|8249.1|8256.1|8253.1|8242.1|8239.3|1071
1720013400000|2024-07-03 13:30:00|8252.1|8249.3|8256.1|8253.3|8266.7|8263.9|8247.1|8244.3|2062
1720013700000|2024-07-03 13:35:00|8257.1|8253.8|8249.1|8245.3|8259.1|8256.1|8246.9|8244.1|1064
1720014000000|2024-07-03 13:40:00|8248.9|8246.1|8262.9|8259.1|8262.9|8259.1|8245.3|8242.3|1367
1720014300000|2024-07-03 13:45:00|8262.7|8259.9|8275.9|8273.1|8281.7|8278.7|8255.1|8252.3|2827
1720014600000|2024-07-03 13:50:00|8274.9|8272.1|8278.9|8276.1|8284.4|8281.6|8273.3|8269.9|1632
1720014900000|2024-07-03 13:55:00|8279.4|8276.6|8278.9|8275.1|8285.2|8282.1|8277.7|8274.8|1160
1720015200000|2024-07-03 14:00:00|8279.1|8275.3|8286.4|8283.6|8288.9|8286.1|8271.9|8268.5|2506
1720015500000|2024-07-03 14:05:00|8287.4|8284.6|8287.4|8284.6|8291.4|8288.6|8275.1|8272|2675
1720015800000|2024-07-03 14:10:00|8287.6|8283.8|8271.8|8269|8287.6|8284.8|8265.3|8262.5|2615
1720016100000|2024-07-03 14:15:00|8272.8|8270|8277.8|8275|8287.6|8284.8|8271.8|8269|2184
1720016400000|2024-07-03 14:20:00|8278.6|8274.8|8286.6|8282.8|8288.4|8285.6|8272.8|8269.8|1708
1720016700000|2024-07-03 14:25:00|8285.8|8283|8282.4|8278.6|8289.4|8286.6|8277.6|8274.3|1781
1720017000000|2024-07-03 14:30:00|8299.9|8292.1|8294.2|8291.4|8315.6|8311.1|8288.9|8286.1|12304
1720017300000|2024-07-03 14:35:00|8294.7|8291.9|8276.5|8273.7|8303.5|8300.7|8268.7|8265.1|7136
1720017600000|2024-07-03 14:40:00|8275.9|8273.1|8254.4|8251.6|8276.7|8273.5|8251.4|8248.6|4767
1720017900000|2024-07-03 14:45:00|8253.8|8251|8241.2|8238.4|8258.6|8255.8|8241.1|8237.8|5241
1720018200000|2024-07-03 14:50:00|8242|8238.2|8218.2|8215.4|8245|8242|8210.2|8207.4|7722
1720018500000|2024-07-03 14:55:00|8218.8|8216|8222|8219.2|8238.8|8235.5|8216.2|8213.4|3118
1720018800000|2024-07-03 15:00:00|8222.7|8218.9|8232.3|8229.5|8253.7|8250.5|8222.7|8218.9|4462
1720019100000|2024-07-03 15:05:00|8233.3|8230.5|8245.9|8243.1|8253.1|8250.1|8232.3|8229.5|2364
1720019400000|2024-07-03 15:10:00|8246.1|8243.3|8255.1|8252.3|8264.7|8261.9|8245.3|8242.3|2663
1720019700000|2024-07-03 15:15:00|8254.9|8252.1|8259.9|8257.1|8271.4|8268.6|8248.9|8246.1|2277
1720020000000|2024-07-03 15:20:00|8260.4|8257.6|8239.9|8237.1|8266.1|8263.1|8233.3|8230.3|6424
1720020300000|2024-07-03 15:25:00|8239.7|8236.9|8256.7|8253.9|8265.7|8262.9|8237.9|8234.3|3943
1720020600000|2024-07-03 15:30:00|8256.9|8254.1|8229.5|8226.7|8256.9|8254.1|8228.1|8225.3|3405
1720020900000|2024-07-03 15:35:00|8229.3|8226.5|8232.1|8229.3|8249.5|8246|8228.3|8225|2572
1720021200000|2024-07-03 15:40:00|8232.9|8229.1|8246.4|8243.6|8249.7|8246.4|8227.9|8225.1|1806
1720021500000|2024-07-03 15:45:00|8245.9|8243.1|8259.4|8256.6|8268|8265.2|8245.4|8242.6|2708
1720021800000|2024-07-03 15:50:00|8259.2|8256.4|8264|8261.2|8270|8267|8255.7|8252.6|1264
1720022100000|2024-07-03 15:55:00|8264.2|8261.4|8264.8|8262|8268|8265.2|8260.2|8257.4|905
1720022400000|2024-07-03 16:00:00|8265|8262.2|8252.4|8249.6|8265.5|8262.2|8250.4|8247.6|1097
1720022700000|2024-07-03 16:05:00|8253.2|8249.4|8254.4|8251.6|8265|8262|8253.2|8249.4|1727
1720023000000|2024-07-03 16:10:00|8254.2|8251.4|8252.4|8249.6|8256.4|8253.4|8245.6|8242.8|959
1720023300000|2024-07-03 16:15:00|8252.6|8249.8|8259.4|8256.6|8263.6|8260.8|8250.2|8247.4|1214
1720023600000|2024-07-03 16:20:00|8259.2|8256.4|8253.8|8251|8261.4|8258.6|8249|8246|1009
1720023900000|2024-07-03 16:25:00|8253.6|8250.8|8253.8|8251|8258|8255.2|8248|8245|1045
1720024200000|2024-07-03 16:30:00|8253.6|8250.8|8272.1|8269.3|8273.4|8270.3|8253.6|8250.8|1941
1720024500000|2024-07-03 16:35:00|8271.4|8268.6|8277.1|8274.3|8277.3|8274.3|8269.6|8266.6|1172
1720024800000|2024-07-03 16:40:00|8276.6|8273.8|8284.1|8281.3|8287.9|8285.1|8276.1|8273.3|2510
1720025100000|2024-07-03 16:45:00|8285.1|8282.3|8279|8276.2|8291.1|8288.3|8275.2|8272.4|4459
1720025400000|2024-07-03 16:50:00|8278.4|8275.6|8286|8282.2|8291.2|8288.4|8273.4|8270.4|2300
1720025700000|2024-07-03 16:55:00|8285|8281.2|8284|8281.2|8285|8282.2|8279|8276.2|1217
1720026000000|2024-07-03 17:00:00|8283.4|8280.6|8282.2|8279.4|8286.4|8283.4|8278.2|8275.1|1617
1720026300000|2024-07-03 17:05:00|8281.9|8279.1|8267|8264.2|8281.9|8279.1|8266.8|8264|2288
1720026600000|2024-07-03 17:10:00|8266.8|8264|8270|8267.2|8272|8269.2|8266.2|8263.2|983
1720026900000|2024-07-03 17:15:00|8270.2|8266.4|8274|8271.2|8275.5|8272.2|8269.2|8265.9|611
1720027200000|2024-07-03 17:20:00|8274.2|8271.4|8275.2|8272.4|8279|8276|8274|8271|673
1720027500000|2024-07-03 17:25:00|8274.8|8272|8281.5|8278.7|8285.5|8282.4|8274.8|8272|1012
1720027800000|2024-07-03 17:30:00|8281.8|8278|8279.7|8276.9|8288.3|8285.5|8278.7|8275.4|1440
1720028100000|2024-07-03 17:35:00|8280.5|8276.7|8277.5|8274.7|8282.7|8279.9|8276.7|8273.7|840
1720028400000|2024-07-03 17:40:00|8277.3|8274.5|8287.3|8284.5|8287.7|8284.9|8276.5|8273.7|689
1720028700000|2024-07-03 17:45:00|8288.3|8285.5|8289.3|8286.5|8292.5|8289.5|8286.5|8283.7|759
1720029000000|2024-07-03 17:50:00|8289.5|8286.7|8293.8|8291|8295.4|8292.5|8288.3|8285.5|944
1720029300000|2024-07-03 17:55:00|8294.8|8292|8301.6|8298.8|8302.9|8299.6|8294.1|8291|1438
1720029600000|2024-07-03 18:00:00|8300.8|8298|8299.8|8296|8309.6|8306.6|8298.8|8296|1931
1720029900000|2024-07-03 18:05:00|8299.3|8297|8309.6|8306.8|8309.6|8306.8|8298.8|8295.5|1200
1720030200000|2024-07-03 18:10:00|8310.4|8307.6|8323.2|8320.4|8327.4|8324.4|8310.4|8307.6|5836
1720030500000|2024-07-03 18:15:00|8322.9|8320.1|8333.9|8331.1|8334.9|8332.1|8322.9|8320.1|2691
1720030800000|2024-07-03 18:20:00|8333.4|8330.6|8338.1|8335.3|8340.9|8337.6|8333.2|8330.1|3212
1720031100000|2024-07-03 18:25:00|8338.7|8335.9|8353.8|8351|8357.4|8354.6|8336.1|8333.3|7349
1720031400000|2024-07-03 18:30:00|8353.2|8350.4|8346.8|8344|8353.8|8351|8343.8|8341|1981
1720031700000|2024-07-03 18:35:00|8346.2|8343.4|8339.8|8337|8347.8|8345|8339.8|8336.4|1007
1720032000000|2024-07-03 18:40:00|8339.2|8336.4|8339.8|8336|8340.8|8337.2|8336.2|8333.2|1398
1720032300000|2024-07-03 18:45:00|8339.5|8336.7|8339.7|8336.9|8341|8338.2|8337.2|8334.4|650
1720032600000|2024-07-03 18:50:00|8340|8337.2|8335.7|8332.9|8340|8337.2|8335|8331.9|242
1720032900000|2024-07-03 18:55:00|8335.2|8332.4|8338.5|8335.7|8340.3|8336.7|8333.4|8330.1|997
1720033200000|2024-07-03 19:00:00|8339.3|8335.5|8336.7|8333.9|8340.7|8337.7|8335.6|8332.8|434
1720033500000|2024-07-03 19:05:00|8336.2|8333.4|8335.7|8332.9|8336.2|8333.4|8333.7|8330.9|220
1720033800000|2024-07-03 19:10:00|8334.9|8332.1|8337.9|8335.1|8337.9|8335.1|8333.7|8330.9|231
1720034100000|2024-07-03 19:15:00|8338.7|8335.9|8340.7|8337.9|8341.7|8338.9|8338.5|8335.4|418
1720034400000|2024-07-03 19:20:00|8341.5|8337.7|8343.9|8341.1|8344.9|8341.9|8339.5|8336.7|343
1720034700000|2024-07-03 19:25:00|8343.7|8340.9|8343.9|8341.1|8345|8341.9|8343.5|8340.7|168
1720035000000|2024-07-03 19:30:00|8344.5|8341.7|8345.7|8342.9|8346.9|8343.9|8344.5|8341.7|108
1720035300000|2024-07-03 19:35:00|8346.4|8343.6|8339.9|8336.1|8346.7|8343.9|8339.7|8336.1|181
1720035600000|2024-07-03 19:40:00|8339.1|8336.3|8337.6|8333.8|8340.2|8337.1|8335.6|8332.8|433
1720035900000|2024-07-03 19:45:00|8337.4|8334.6|8337.9|8334.1|8338.9|8335.8|8336.6|8333.8|94
1720036200000|2024-07-03 19:50:00|8337.1|8334.3|8337.6|8334.8|8340.1|8336.8|8336.6|8333.8|414
1720036500000|2024-07-03 19:55:00|8337.8|8334|8338.6|8334.8|8338.8|8335.8|8335.6|8332.8|193
1720036800000|2024-07-03 20:00:00|8337.8|8335|8334.8|8332|8338.8|8335.8|8334.6|8331.8|175
1720037100000|2024-07-03 20:05:00|8334.6|8331.8|8333.6|8330.8|8334.8|8331.8|8333|8330|86
1720037400000|2024-07-03 20:10:00|8333.8|8330|8335.8|8333|8337.4|8334.2|8333|8330|165
1720037700000|2024-07-03 20:15:00|8336.6|8333.8|8332.6|8328.8|8336.8|8334|8332.5|8328.8|174
1720038000000|2024-07-03 20:20:00|8332.8|8329.8|8333.6|8329.8|8333.9|8331|8332.6|8329.8|292
1720038300000|2024-07-03 20:25:00|8332.8|8330|8332.6|8329.8|8333.9|8331.1|8330.3|8327|1469
1720038600000|2024-07-03 20:30:00|8332.8|8330|8331.8|8329|8334.1|8331|8330.8|8328|124
1720038900000|2024-07-03 20:35:00|8332|8329.2|8329.8|8327|8332.8|8330|8328.8|8325.7|447
1720039200000|2024-07-03 20:40:00|8329.5|8326.7|8328.5|8325.7|8329.8|8326.7|8325.8|8322.7|166
1720039500000|2024-07-03 20:45:00|8328.7|8325.9|8326.7|8323.9|8329.5|8326.7|8326.5|8322.9|171
1720039800000|2024-07-03 20:50:00|8327.7|8324.7|8327.5|8323.7|8328.5|8325.7|8325.5|8322.7|113
1720040100000|2024-07-03 20:55:00|8327.3|8324.5|8325.5|8322.7|8327.5|8324.7|8325.3|8321.7|84
1720044000000|2024-07-03 22:00:00|8321.8|8319|8325|8322.2|8326|8322.2|8321.8|8318.8|133
1720044300000|2024-07-03 22:05:00|8325.8|8322|8326.8|8324|8326.8|8324|8325|8321.7|21
1720044600000|2024-07-03 22:10:00|8326|8323|8326.8|8323|8328.9|8325.6|8325|8322|67
1720044900000|2024-07-03 22:15:00|8327.8|8324|8327.2|8323.4|8328.8|8326|8327|8323.4|52
1720045200000|2024-07-03 22:20:00|8327|8323.2|8329|8326.2|8329.8|8327|8326.2|8323.2|62
1720045500000|2024-07-03 22:25:00|8329.2|8325.4|8331.8|8329|8332|8329.2|8328.8|8325.2|39
1720045800000|2024-07-03 22:30:00|8331.6|8328.8|8330|8327.2|8333.8|8330.2|8330|8327.2|53
1720046100000|2024-07-03 22:35:00|8330.5|8327.7|8331|8328.2|8331|8328.2|8330.5|8327.7|22
1720046400000|2024-07-03 22:40:00|8331.7|8328.9|8331.7|8328.9|8331.7|8328.9|8331.7|8328.9|19
1720046700000|2024-07-03 22:45:00|8332|8328.2|8331.7|8327.9|8332|8328.2|8331|8327.9|9
1720047000000|2024-07-03 22:50:00|8331.5|8328.7|8331.7|8328.9|8331.7|8328.9|8331.5|8328.7|8
1720047300000|2024-07-03 22:55:00|||||||||2
1720047600000|2024-07-03 23:00:00|||||||||5
1720047900000|2024-07-03 23:05:00|8331.9|8328.1|8329.9|8327.1|8331.9|8328.1|8329.9|8327.1|15
1720048200000|2024-07-03 23:10:00|8330.7|8326.9|8330.7|8326.9|8330.9|8327.1|8330.7|8326.9|13
1720048500000|2024-07-03 23:15:00|8331.5|8327.9|8328.9|8326.1|8333.7|8330.9|8328.9|8325.9|39
1720048800000|2024-07-03 23:20:00|8329.7|8325.9|8330.9|8328.1|8330.9|8328.1|8329.5|8325.9|17
1720049100000|2024-07-03 23:25:00|8331.1|8327.3|8329.9|8327.1|8331.1|8327.4|8329.9|8326.9|9
1720049400000|2024-07-03 23:30:00|8328.9|8326.1|8328.7|8325.9|8329.7|8326.4|8328.7|8325.9|11
1720049700000|2024-07-03 23:35:00|8328.9|8326.1|8328.9|8326.1|8329.7|8326.1|8328.9|8325.6|8
1720050000000|2024-07-03 23:40:00|8328.6|8325.8|8328.6|8325.8|8328.6|8325.8|8328.6|8325.8|19
1720050300000|2024-07-03 23:45:00|8329.6|8326.1|8329.6|8326.8|8329.9|8327|8329.6|8325.8|9
1720050600000|2024-07-03 23:50:00|8329.1|8326.3|8327.3|8324.5|8329.1|8326.3|8327.1|8324.3|356
1720050900000|2024-07-03 23:55:00|8327.1|8324.3|8327|8323.2|8327.3|8324.3|8326|8323.2|27
1720051200000|2024-07-04 00:00:00|8326.8|8324|8327.5|8324.7|8329.1|8326.1|8324.5|8321.5|309
1720051500000|2024-07-04 00:05:00|8325.9|8323.1|8327.5|8323.7|8328.7|8325.7|8325.9|8322.7|44
1720051800000|2024-07-04 00:10:00|8326.7|8323.9|8325.5|8322.7|8327|8324.2|8325.5|8322.7|68
1720052100000|2024-07-04 00:15:00|8324.9|8322.1|8324.4|8321.6|8325.7|8322.7|8323.5|8320.2|80
1720052400000|2024-07-04 00:20:00|8325|8322.2|8324.4|8321.6|8326.7|8323.9|8323.4|8320.6|89
1720052700000|2024-07-04 00:25:00|8324.7|8320.9|8321.4|8318.6|8324.7|8320.9|8320.4|8317.6|72
1720053000000|2024-07-04 00:30:00|8321.7|8317.9|8319.4|8316.6|8321.7|8318.8|8319.4|8316.6|77
1720053300000|2024-07-04 00:35:00|8319.6|8315.8|8318.4|8315.6|8319.6|8316.6|8318.4|8314.8|90
1720053600000|2024-07-04 00:40:00|8317.9|8315.1|8319.4|8316.6|8319.6|8316.8|8317.8|8314.8|110
1720053900000|2024-07-04 00:45:00|8318.8|8316|8320.4|8317.6|8320.8|8318|8318.6|8315.8|65
1720054200000|2024-07-04 00:50:00|8321.2|8318.4|8322.6|8319.8|8322.6|8319.8|8321.2|8318.4|83
1720054500000|2024-07-04 00:55:00|8322.4|8319.6|8320.4|8317.6|8322.6|8319.8|8320.4|8317.6|64
1720054800000|2024-07-04 01:00:00|8321.2|8317.4|8321.4|8318.6|8322.9|8320.1|8313.4|8310.6|579
1720055100000|2024-07-04 01:05:00|8320.4|8317.6|8320.1|8316.3|8321.1|8317.6|8318.1|8315.3|35
1720055400000|2024-07-04 01:10:00|8320.4|8317.3|8319.1|8316.3|8320.4|8317.6|8317.9|8315.1|59
1720055700000|2024-07-04 01:15:00|8318.9|8316.1|8318.3|8315.5|8319.9|8317.1|8316.3|8313.3|64
1720056000000|2024-07-04 01:20:00|8317.9|8314.5|8317.1|8314.3|8319.1|8315.5|8317.1|8314.1|21
1720056300000|2024-07-04 01:25:00|8317.3|8314.5|8315.1|8311.3|8318.1|8314.5|8313.1|8310.3|168
1720056600000|2024-07-04 01:30:00|8314.9|8312.1|8315.9|8312.1|8317.3|8314.5|8312.1|8309.3|83
1720056900000|2024-07-04 01:35:00|8315.1|8312.3|8313.1|8309.3|8317.1|8314.3|8311.9|8309.1|73
1720057200000|2024-07-04 01:40:00|8312.3|8309.5|8314.9|8311.1|8316.1|8313.3|8311.3|8308.3|96
1720057500000|2024-07-04 01:45:00|8314.6|8311.8|8313.8|8311|8315.9|8312.3|8312.8|8310|61
1720057800000|2024-07-04 01:50:00|8313.1|8310|8313.8|8311|8314.1|8311.3|8310.8|8307.3|91
1720058100000|2024-07-04 01:55:00|8314.1|8311.3|8312.8|8310|8315.3|8312|8312.8|8309.8|45
1720058400000|2024-07-04 02:00:00|8313|8310.2|8309|8305.2|8313|8310.2|8308|8305.2|89
1720058700000|2024-07-04 02:05:00|8308.3|8305.5|8307|8304.2|8310|8307.2|8306.3|8303.5|117
1720059000000|2024-07-04 02:10:00|8307.3|8304.5|8308|8305.2|8309|8305.4|8306.2|8303.2|53
1720059300000|2024-07-04 02:15:00|8307.8|8305|8307.2|8304.4|8309|8306|8307.2|8304.2|38
1720059600000|2024-07-04 02:20:00|8308|8304.2|8309|8306.2|8310.2|8307.2|8307|8304.2|28
1720059900000|2024-07-04 02:25:00|8309.2|8306.4|8308.2|8305.4|8310.2|8307.4|8308|8305.2|47
1720060200000|2024-07-04 02:30:00|8308|8305.2|8306.8|8304|8309|8306|8306.5|8303.2|44
1720060500000|2024-07-04 02:35:00|8306|8303.2|8307|8304.2|8308.2|8305.4|8306|8303|69
1720060800000|2024-07-04 02:40:00|8307.2|8304.4|8305.7|8302.9|8307.2|8304.4|8303.2|8300.4|191
1720061100000|2024-07-04 02:45:00|8306.2|8303.4|8305.2|8302.4|8307|8304.2|8303.4|8300.6|563
1720061400000|2024-07-04 02:50:00|8304.6|8301.8|8304.6|8301.8|8306.6|8303.6|8304.4|8301.6|39
1720061700000|2024-07-04 02:55:00|8305.4|8301.6|8306.6|8303.8|8307.6|8304.6|8304.6|8301.3|28
1720062000000|2024-07-04 03:00:00|8307.4|8303.6|8311.2|8308.4|8312.6|8309.8|8307.4|8303.6|115
1720062300000|2024-07-04 03:05:00|8310.6|8307.8|8309.4|8306.6|8311.6|8308.8|8309.4|8306.6|49
1720062600000|2024-07-04 03:10:00|8309.6|8306.8|8304.4|8301.6|8309.6|8306.8|8304.1|8301.3|80
1720062900000|2024-07-04 03:15:00|8304.6|8300.8|8304.3|8301.5|8305.3|8302.5|8303.4|8300.6|62
1720063200000|2024-07-04 03:20:00|8304.6|8301.8|8303.3|8300.5|8305.6|8302.5|8303.3|8300.5|37
1720063500000|2024-07-04 03:25:00|8303.6|8300.8|8302.3|8299.5|8304.3|8301.5|8302.3|8299.3|37
1720063800000|2024-07-04 03:30:00|8301.8|8299|8299.5|8296.7|8302.1|8299.3|8298.8|8296|266
1720064100000|2024-07-04 03:35:00|8299.8|8297|8301.5|8298.7|8301.5|8298.7|8298.8|8295.7|82
1720064400000|2024-07-04 03:40:00|8301.8|8298|8299.7|8296.9|8301.8|8298.7|8299.5|8296.7|55
1720064700000|2024-07-04 03:45:00|8299.5|8296.7|8299.5|8296.7|8299.7|8296.9|8299.3|8296.5|29
1720065000000|2024-07-04 03:50:00|8299.7|8295.9|8296.5|8293.7|8299.7|8296.7|8295.7|8292.4|146
1720065300000|2024-07-04 03:55:00|8295.9|8293.1|8296.5|8293.7|8296.7|8293.9|8295.5|8292.7|37
1720065600000|2024-07-04 04:00:00|8296.7|8293.9|8296.5|8293.7|8296.7|8293.9|8296.5|8293.7|20
1720065900000|2024-07-04 04:05:00|8295.9|8293.1|8294.5|8291.7|8296.7|8293.9|8293.7|8290.9|138
1720066200000|2024-07-04 04:10:00|8295|8292.2|8298.2|8294.4|8299.2|8296.4|8295|8291.7|737
1720066500000|2024-07-04 04:15:00|8298|8295.2|8297.2|8294.4|8298.5|8295.2|8296.5|8293.4|46
1720066800000|2024-07-04 04:20:00|8297|8294.2|8299|8296.2|8299.2|8296.4|8296.5|8293.7|54
1720067100000|2024-07-04 04:25:00|8299.2|8296.4|8299.2|8296.4|8300.4|8297.6|8299.2|8296.2|28
1720067400000|2024-07-04 04:30:00|8299.4|8296.6|8301.2|8298.4|8301.4|8298.6|8299.2|8296.4|36
1720067700000|2024-07-04 04:35:00|8302.2|8299.2|8301.4|8298.6|8303.2|8300.4|8301.2|8298.4|60
1720068000000|2024-07-04 04:40:00|8301.2|8298.4|8302|8299.2|8302.2|8299.4|8300.4|8297.4|21
1720068300000|2024-07-04 04:45:00|8302.2|8299.4|8301.4|8298.6|8303.2|8300.4|8301.2|8298.4|30
1720068600000|2024-07-04 04:50:00|8302|8299.2|8302.2|8299.4|8303.2|8299.6|8302|8299.2|14
1720068900000|2024-07-04 04:55:00|8302.7|8299.9|8303.2|8300.4|8303.2|8300.4|8302.7|8299.9|24
1720069200000|2024-07-04 05:00:00|8302.9|8300.1|8302.9|8300.1|8303.2|8300.4|8302.4|8299.6|27
1720069500000|2024-07-04 05:05:00|8303.2|8299.4|8301.1|8297.3|8303.2|8299.9|8299.4|8296.6|207
1720069800000|2024-07-04 05:10:00|8300.9|8298.3|8300.4|8297.6|8302.1|8299.1|8300.1|8297.3|30
1720070100000|2024-07-04 05:15:00|8300.1|8297.3|8299.1|8295.3|8301.1|8298.3|8298.9|8295.3|40
1720070400000|2024-07-04 05:20:00|8298.4|8295.6|8300.1|8297.3|8300.3|8297.3|8298.4|8295.3|22
1720070700000|2024-07-04 05:25:00|8301.1|8297.5|8300.1|8296.3|8301.3|8298.3|8299.3|8296.3|22
1720071000000|2024-07-04 05:30:00|8299.3|8296.5|8299.1|8296.3|8301.1|8297.5|8297.3|8294.3|80
1720071300000|2024-07-04 05:35:00|8298.6|8295.8|8300.1|8296.3|8300.1|8297.3|8297.3|8294.3|51
1720071600000|2024-07-04 05:40:00|8299.3|8296.5|8295.3|8292.5|8299.3|8296.5|8294.1|8291.1|102
1720071900000|2024-07-04 05:45:00|8295.1|8292.3|8298.1|8295.3|8298.3|8295.5|8294.3|8291.3|58
1720072200000|2024-07-04 05:50:00|8298.3|8295.5|8297.1|8294.3|8298.3|8295.5|8295.1|8292.3|55
1720072500000|2024-07-04 05:55:00|8297.3|8293.5|8297.1|8293.3|8297.3|8294|8295.3|8292.3|22
1720072800000|2024-07-04 06:00:00|8296.8|8294|8297.1|8294.3|8300.3|8297.5|8296.1|8293.3|185
1720073100000|2024-07-04 06:05:00|8297.3|8294.5|8296.3|8293.5|8298.3|8295.5|8293.3|8290.5|178
1720073400000|2024-07-04 06:10:00|8296.5|8292.7|8298.3|8295.5|8298.5|8295.5|8295.3|8292.5|88
1720073700000|2024-07-04 06:15:00|8298.5|8295.7|8293.2|8290.4|8299.5|8296.7|8291.2|8288.4|214
1720074000000|2024-07-04 06:20:00|8293.5|8289.7|8294.2|8291.4|8294.7|8291.9|8292.2|8289.4|129
1720074300000|2024-07-04 06:25:00|8294.5|8290.7|8291.5|8288.7|8297.7|8294.9|8291.2|8288.4|162
1720074600000|2024-07-04 06:30:00|8292|8289.2|8295.4|8292.6|8296.7|8293.4|8291.5|8288.4|103
1720074900000|2024-07-04 06:35:00|8295.7|8292.9|8294.2|8291.4|8297.2|8294.4|8294.2|8290.4|418
1720075200000|2024-07-04 06:40:00|8293.7|8290.9|8294.2|8291.4|8297|8293.4|8293.2|8290.4|56
1720075500000|2024-07-04 06:45:00|8295|8291.2|8290.2|8286.4|8295|8292|8289|8285.4|256
1720075800000|2024-07-04 06:50:00|8290|8287.2|8290.2|8287.4|8291.4|8288.6|8288.2|8285.4|205
1720076100000|2024-07-04 06:55:00|8290.4|8287.6|8289.6|8286.8|8291.4|8288.6|8287.6|8284.3|268
1720076400000|2024-07-04 07:00:00|8289.4|8286.6|8287.6|8283.8|8292.6|8289.8|8285.6|8282.8|1285
1720076700000|2024-07-04 07:05:00|8287.4|8284.6|8282.8|8280|8289.6|8286.8|8281.8|8278.8|404
1720077000000|2024-07-04 07:10:00|8283.8|8280.3|8282.3|8279.5|8284.1|8281|8277.1|8274.3|1069
1720077300000|2024-07-04 07:15:00|8282|8279.2|8282|8279.2|8283.5|8280.2|8280|8277|305
1720077600000|2024-07-04 07:20:00|8282.3|8279.5|8280|8277.2|8282.3|8279.5|8279|8276|114
1720077900000|2024-07-04 07:25:00|8279.3|8276.5|8282.2|8279.4|8284.5|8281.4|8279|8276.2|265
1720078200000|2024-07-04 07:30:00|8283|8279.2|8279.2|8276.4|8283.2|8280.2|8278|8275.2|166
1720078500000|2024-07-04 07:35:00|8279.8|8277|8280|8277.2|8281.5|8278.4|8279|8276.2|121
1720078800000|2024-07-04 07:40:00|8281|8278.2|8280.5|8277.7|8283.8|8281|8279|8276|249
1720079100000|2024-07-04 07:45:00|8280.8|8278|8275.8|8272|8287.8|8284.7|8275|8271.7|496
1720079400000|2024-07-04 07:50:00|8275.5|8272.7|8271.8|8268|8276.8|8274|8271|8268|254
1720079700000|2024-07-04 07:55:00|8271|8268.2|8268|8265.2|8271.8|8269|8268|8264.9|270
1720080000000|2024-07-04 08:00:00|8268.7|8265.9|8272.5|8269.7|8273.7|8270.7|8268.7|8265.9|276
1720080300000|2024-07-04 08:05:00|8271.7|8268.7|8274.7|8270.9|8277.2|8273.9|8270.5|8267.7|306
1720080600000|2024-07-04 08:10:00|8274.5|8271.7|8276.7|8273.9|8283.3|8280.5|8273.5|8270.7|530
1720080900000|2024-07-04 08:15:00|8277.3|8274.5|8277.7|8274.9|8281|8277.7|8268.7|8265.9|702
1720081200000|2024-07-04 08:20:00|8277.9|8275.1|8276.7|8273.9|8277.9|8275.1|8272.9|8269.9|211
1720081500000|2024-07-04 08:25:00|8277.5|8274.7|8278.5|8274.7|8280.5|8277.7|8270|8266.7|559
1720081800000|2024-07-04 08:30:00|8277.7|8274.9|8275.5|8271.7|8278.7|8275.9|8273.5|8270.7|361
1720082100000|2024-07-04 08:35:00|8275.2|8272.4|8281.2|8278.4|8282.2|8279.2|8271.5|8268.7|536
1720082400000|2024-07-04 08:40:00|8281|8277.4|8292.2|8289.4|8296.7|8293.6|8280.4|8277.4|679
1720082700000|2024-07-04 08:45:00|8292.4|8288.6|8295.4|8292.6|8296.4|8293.6|8289.4|8286.4|291
1720083000000|2024-07-04 08:50:00|8295.2|8292.4|8303.4|8299.6|8303.7|8300.6|8294.2|8291.4|511
1720083300000|2024-07-04 08:55:00|8302.6|8299.8|8308|8305.2|8317|8314.2|8301.4|8298.1|887
1720083600000|2024-07-04 09:00:00|8308.5|8305.7|8308.7|8305.9|8310.7|8307.9|8301|8297.9|433
1720083900000|2024-07-04 09:05:00|8309|8306.2|8301.9|8299.1|8309|8306.2|8298.9|8295.9|365
1720084200000|2024-07-04 09:10:00|8302.7|8298.9|8302.9|8300.1|8306|8302.9|8301.5|8298.7|152
1720084500000|2024-07-04 09:15:00|8303.7|8299.9|8304.9|8302.1|8308.9|8305.9|8301.9|8298.9|163
1720084800000|2024-07-04 09:20:00|8303.9|8301.1|8303.9|8301.1|8307.5|8304.1|8303.7|8300.9|127
1720085100000|2024-07-04 09:25:00|8304.7|8301.9|8312.5|8309.7|8313|8309.7|8303.5|8300.7|287
1720085400000|2024-07-04 09:30:00|8313|8310.2|8311.7|8308.9|8315.5|8311.9|8308.5|8304.7|251
1720085700000|2024-07-04 09:35:00|8312.2|8309.4|8304.7|8301.9|8312.2|8309.4|8302.7|8299.9|156
1720086000000|2024-07-04 09:40:00|8304.4|8301.6|8309.7|8306.9|8311.9|8308.9|8303.9|8300.6|233
1720086300000|2024-07-04 09:45:00|8309.9|8307.1|8311.6|8308.8|8313.2|8310.4|8308.4|8304.9|191
1720086600000|2024-07-04 09:50:00|8311.4|8308.6|8310.4|8307.6|8312.6|8309.1|8308.4|8305.6|162
1720086900000|2024-07-04 09:55:00|8310.6|8306.8|8298.9|8296.1|8310.9|8307.6|8295.9|8292.8|520
1720087200000|2024-07-04 10:00:00|8299.1|8295.3|8299.8|8297|8300.1|8297.3|8297.3|8294.3|292
1720087500000|2024-07-04 10:05:00|8300.8|8298|8298.8|8296|8303.8|8301|8297.8|8295|328
1720087800000|2024-07-04 10:10:00|8299.6|8296.8|8293.8|8291|8300.1|8297|8292.8|8290|258
1720088100000|2024-07-04 10:15:00|8293.3|8290.5|8296.8|8294|8296.8|8294|8292.8|8290|370
1720088400000|2024-07-04 10:20:00|8296.6|8293.8|8302.4|8298.6|8304.4|8300.8|8296|8292.8|247
1720088700000|2024-07-04 10:25:00|8302.1|8299.3|8299.6|8296.8|8302.6|8299.6|8298.1|8294.8|155
1720089000000|2024-07-04 10:30:00|8299.3|8296.5|8300.3|8297.5|8304.6|8301.3|8298.3|8295.5|164
1720089300000|2024-07-04 10:35:00|8300.6|8297.8|8305.3|8301.5|8306.6|8303.5|8300|8297.2|203
1720089600000|2024-07-04 10:40:00|8304.6|8301.8|8302.3|8299.5|8305.6|8302.5|8299.3|8296.5|183
1720089900000|2024-07-04 10:45:00|8302.5|8298.7|8305.3|8302.5|8305.3|8302.5|8300.3|8297.5|92
1720090200000|2024-07-04 10:50:00|8305.1|8302.3|8313.1|8310.3|8314.1|8311.1|8305|8301.5|422
1720090500000|2024-07-04 10:55:00|8312.9|8310.1|8313.8|8311|8317.6|8314.8|8311.8|8308.8|563
1720090800000|2024-07-04 11:00:00|8314.1|8311.3|8307.3|8304.5|8315.1|8312|8307.3|8304.2|362
1720091100000|2024-07-04 11:05:00|8307.5|8304.7|8301.5|8298.7|8308.8|8305.9|8300.5|8297.7|273
1720091400000|2024-07-04 11:10:00|8301.7|8298.9|8292.3|8289.5|8301.8|8299|8291.3|8288.5|501
1720091700000|2024-07-04 11:15:00|8292.5|8289.7|8287.7|8284.9|8293.7|8290.9|8283.7|8280.9|940
1720092000000|2024-07-04 11:20:00|8288.5|8284.7|8284.3|8281.5|8290.5|8286.9|8281.3|8278.2|580
1720092300000|2024-07-04 11:25:00|8284.5|8281.7|8286.2|8282.4|8286.2|8282.9|8281.2|8277.7|296
1720092600000|2024-07-04 11:30:00|8285.5|8282.7|8285.7|8282.9|8288.5|8285.7|8284.2|8281.4|240
1720092900000|2024-07-04 11:35:00|8286.2|8283.4|8284.2|8281.4|8287.5|8284.7|8282.5|8279.7|165
1720093200000|2024-07-04 11:40:00|8284.5|8280.7|8283.4|8280.6|8285.5|8282.4|8282.4|8279.6|111
1720093500000|2024-07-04 11:45:00|8283.7|8280.9|8285.4|8282.6|8286.4|8283.4|8283.7|8280.6|86
1720093800000|2024-07-04 11:50:00|8286.2|8283.4|8290.2|8287.4|8290.4|8287.4|8285.4|8282.6|248
1720094100000|2024-07-04 11:55:00|8290.4|8287.6|8297|8294.2|8298.2|8295.4|8287.4|8284.6|423
1720094400000|2024-07-04 12:00:00|8297.2|8293.4|8303.7|8300.9|8305.2|8301.9|8296.7|8293.2|528
1720094700000|2024-07-04 12:05:00|8304.7|8301.9|8300.9|8297.1|8306.7|8303.9|8299.9|8297.1|329
1720095000000|2024-07-04 12:10:00|8300.2|8297.4|8297.9|8295.1|8300.2|8297.4|8296.9|8293.9|310
1720095300000|2024-07-04 12:15:00|8298.2|8295.4|8296.9|8294.1|8299.2|8296.4|8295.2|8292.4|195
1720095600000|2024-07-04 12:20:00|8297.2|8293.4|8299.1|8296.3|8299.7|8296.9|8295.9|8292.8|109
1720095900000|2024-07-04 12:25:00|8299.7|8296.9|8301.9|8299.1|8303.9|8301.1|8299.1|8296.1|236
1720096200000|2024-07-04 12:30:00|8301.7|8298.9|8300.1|8297.3|8302.1|8299.3|8297.9|8295.1|209
1720096500000|2024-07-04 12:35:00|8300.9|8297.1|8301.4|8298.6|8304.9|8301.9|8300.1|8297.1|412
1720096800000|2024-07-04 12:40:00|8301.1|8298.3|8296.6|8293.8|8301.1|8298.3|8295.6|8292.5|207
1720097100000|2024-07-04 12:45:00|8296.3|8293.5|8300.3|8297.5|8301.3|8298.5|8292.6|8289.8|665
1720097400000|2024-07-04 12:50:00|8300.6|8296.8|8303.8|8300|8306.5|8303.7|8299.6|8296.8|482
1720097700000|2024-07-04 12:55:00|8303|8300.2|8298.8|8295|8303.8|8300.2|8297|8294|316
1720098000000|2024-07-04 13:00:00|8298|8295.2|8297.8|8295|8305.3|8302|8289|8286|1144
1720098300000|2024-07-04 13:05:00|8298|8295.2|8309.5|8306.7|8310.7|8307.5|8296|8293|818
1720098600000|2024-07-04 13:10:00|8309.7|8306.9|8317.5|8314.7|8323.5|8320.7|8309.5|8306.7|1208
1720098900000|2024-07-04 13:15:00|8318.1|8315.3|8316.5|8313.7|8321.5|8318.5|8311.7|8308.4|982
1720099200000|2024-07-04 13:20:00|8317.3|8313.5|8322.5|8319.7|8322.5|8319.7|8308.7|8305.9|731
1720099500000|2024-07-04 13:25:00|8323.3|8319.5|8325|8321.2|8325|8322.2|8319.5|8316.5|610
1720099800000|2024-07-04 13:30:00|8324.8|8322|8324.8|8322|8329|8326.2|8321|8318.2|662
1720100100000|2024-07-04 13:35:00|8324.2|8321.4|8326|8323.2|8328|8325|8320.8|8317.7|491
1720100400000|2024-07-04 13:40:00|8326.6|8323.8|8320.8|8318|8326.8|8324|8318.8|8316|582
1720100700000|2024-07-04 13:45:00|8321|8318.2|8322|8319.2|8323|8320|8314.2|8311.2|424
1720101000000|2024-07-04 13:50:00|8322.2|8319.4|8334.5|8331.7|8336.5|8333.7|8322.2|8319.1|1157
1720101300000|2024-07-04 13:55:00|8334.3|8331.5|8333.7|8330.9|8336.5|8333.7|8331.7|8328.7|583
1720101600000|2024-07-04 14:00:00|8334|8330.2|8329.2|8326.4|8335.7|8332.9|8328.2|8325.1|489
1720101900000|2024-07-04 14:05:00|8329.4|8326.6|8326.2|8323.4|8329.4|8326.6|8323.4|8320.4|646
1720102200000|2024-07-04 14:10:00|8326.4|8322.6|8324.4|8321.6|8328.2|8325.4|8322|8319.2|334
1720102500000|2024-07-04 14:15:00|8324.2|8321.4|8326.4|8323.6|8329.2|8326.1|8316.4|8313.6|425
1720102800000|2024-07-04 14:20:00|8327.5|8324.7|8334.9|8332.1|8336.9|8333.9|8326.4|8323.4|568
1720103100000|2024-07-04 14:25:00|8335.7|8331.9|8334.9|8332.1|8337|8334.1|8333.4|8330.6|332
1720103400000|2024-07-04 14:30:00|8335.7|8331.9|8332.7|8328.9|8336.5|8333.7|8329.9|8326.9|394
1720103700000|2024-07-04 14:35:00|8332.5|8329.7|8334.9|8332.1|8335.7|8332.6|8329.9|8327.1|345
1720104000000|2024-07-04 14:40:00|8334.7|8331.9|8337.9|8335.1|8340.4|8337.6|8334.4|8331.6|965
1720104300000|2024-07-04 14:45:00|8338.4|8335.6|8348.2|8345.4|8350.2|8347.2|8336.7|8333.9|977
1720104600000|2024-07-04 14:50:00|8349|8346.2|8334.9|8332.1|8349.4|8346.6|8333.9|8330.8|781
1720104900000|2024-07-04 14:55:00|8334.6|8331.8|8333.6|8329.8|8336.6|8333.8|8328.9|8326.1|736
1720105200000|2024-07-04 15:00:00|8333.4|8330.8|8327.9|8325.1|8334.9|8331.8|8324.9|8321.8|603
1720105500000|2024-07-04 15:05:00|8327.4|8324.6|8355.9|8353.1|8357.2|8354.1|8327.4|8324.1|1784
1720105800000|2024-07-04 15:10:00|8356.2|8353.4|8354.4|8351.6|8356.9|8354.1|8347.2|8344.4|697
1720106100000|2024-07-04 15:15:00|8354.1|8350.3|8351.4|8348.6|8356.1|8353.1|8351.4|8347.8|705
1720106400000|2024-07-04 15:20:00|8350.8|8348|8358.8|8356|8360.1|8356.8|8345.6|8342.8|795
1720106700000|2024-07-04 15:25:00|8359.4|8356.6|8358.4|8355.6|8362.4|8359.6|8351.8|8348.8|1839
1720107000000|2024-07-04 15:30:00|8358.6|8354.8|8348.6|8345.8|8362.3|8359.5|8343.8|8340.8|1110
1720107300000|2024-07-04 15:35:00|8348.8|8346|8354.6|8351.8|8357.6|8354.8|8346.8|8343.8|556
1720107600000|2024-07-04 15:40:00|8354.8|8351|8358.3|8355.5|8358.6|8355.5|8352.8|8349.5|319
1720107900000|2024-07-04 15:45:00|8358.6|8355.8|8361.3|8358.5|8363.3|8360.5|8357.2|8354.4|504
1720108200000|2024-07-04 15:50:00|8360.8|8358|8360.3|8357.5|8363.6|8360.5|8359.3|8356.5|380
1720108500000|2024-07-04 15:55:00|8359.5|8356.7|8357.3|8354.5|8360.6|8357.3|8355.3|8352.5|365
1720108800000|2024-07-04 16:00:00|8356.8|8354|8356.1|8353.3|8359.3|8356.5|8354.3|8351.3|204
1720109100000|2024-07-04 16:05:00|8356.3|8352.5|8351.5|8348.7|8356.3|8353.5|8345.5|8342.7|704
1720109400000|2024-07-04 16:10:00|8352.3|8348.5|8346.7|8343.9|8353.7|8350.7|8346.5|8343.7|351
1720109700000|2024-07-04 16:15:00|8347.5|8343.7|8349.5|8346.7|8349.7|8346.9|8345.7|8342.7|304
1720110000000|2024-07-04 16:20:00|8349.7|8346.9|8356.3|8353.5|8356.3|8353.5|8349.7|8346.9|325
1720110300000|2024-07-04 16:25:00|8356.2|8353.4|8361.8|8359|8363.8|8361|8356.2|8353.4|450
1720110600000|2024-07-04 16:30:00|8361.6|8358.8|8362.5|8359.7|8364|8360.7|8360.8|8357.5|246
1720110900000|2024-07-04 16:35:00|8361.8|8359|8359.3|8356.5|8364|8361|8356.5|8353.7|363
1720111200000|2024-07-04 16:40:00|8359.5|8356.7|8355.8|8352|8359.8|8357|8351.8|8348.7|179
1720111500000|2024-07-04 16:45:00|8355|8352.2|8354.1|8351.3|8356.5|8353.5|8346.2|8342.7|1416
1720111800000|2024-07-04 16:50:00|8354.8|8351|8353|8350.2|8357.3|8354.2|8352.1|8349|339
1720112100000|2024-07-04 16:55:00|8353.8|8350|8354|8351.2|8358.8|8355.5|8352.8|8349.7|951
1720112400000|2024-07-04 17:00:00|8355|8351|8358.3|8355.5|8361.1|8357.8|8353|8350|588
1720112700000|2024-07-04 17:05:00|8359.3|8356.5|8366.4|8363.6|8368.6|8365.6|8359.1|8356|688
1720113000000|2024-07-04 17:10:00|8367.2|8363.4|8368.9|8366.1|8368.9|8366.1|8365.4|8362.4|168
1720113300000|2024-07-04 17:15:00|8369.2|8365.4|8367.9|8365.1|8369.2|8365.4|8362.9|8360.1|208
1720113600000|2024-07-04 17:20:00|8368.2|8364.4|8376|8372.2|8376|8373|8366.7|8363.9|805
1720113900000|2024-07-04 17:25:00|8375.8|8373|8375.5|8371.7|8376.5|8373.5|8373.5|8370.2|569
1720114200000|2024-07-04 17:30:00|8376.1|8372.3|8373|8370.2|8376.1|8372.3|8372.3|8369.2|92
1720114500000|2024-07-04 17:35:00|8372.7|8369.9|8372.7|8368.9|8373.5|8369.9|8371.2|8368.2|317
1720114800000|2024-07-04 17:40:00|8372|8369.2|8372.9|8369.1|8374.2|8370.7|8371.9|8368.9|57
1720115100000|2024-07-04 17:45:00|8372.7|8369.9|8372.9|8369.1|8373.7|8370.7|8371.9|8368.9|130
1720115400000|2024-07-04 17:50:00|8373.5|8370.1|8373.9|8370.1|8373.9|8371.1|8372.9|8369.9|53
1720115700000|2024-07-04 17:55:00|8373.7|8369.9|8373.9|8371.1|8374.7|8371.1|8371.9|8369.1|122
1720116000000|2024-07-04 18:00:00|8374.7|8370.9|8375.7|8372.9|8375.7|8372.9|8373.1|8370.3|89
1720116300000|2024-07-04 18:05:00|8375.9|8373.1|8375.4|8371.6|8376.4|8373.1|8374.7|8371.1|79
1720116600000|2024-07-04 18:10:00|8374.7|8371.9|8375|8371.2|8375.7|8372.6|8373.4|8370.4|469
1720116900000|2024-07-04 18:15:00|8375.2|8372.2|8377|8374.2|8377.2|8374.2|8374.7|8371.2|116
1720117200000|2024-07-04 18:20:00|8376.9|8374.1|8374.6|8371.8|8377.2|8374.1|8374.4|8371.6|114
1720117500000|2024-07-04 18:25:00|8375.4|8371.6|8366.1|8362.3|8375.6|8371.8|8366.1|8362.3|644
1720130400000|2024-07-04 22:00:00|8367.9|8364.1|8364.7|8361.9|8367.9|8364.1|8362.7|8357.9|276
1720130700000|2024-07-04 22:05:00|8365.4|8361.6|8364.6|8361.8|8365.7|8362.4|8364.6|8361.1|46
1720131000000|2024-07-04 22:10:00|8365.4|8361.6|8364.9|8361.1|8365.6|8362.1|8364.9|8361.1|43
1720131300000|2024-07-04 22:15:00|8364.6|8361.8|8362.9|8359.1|8364.9|8362.1|8360.1|8357.3|79
1720131600000|2024-07-04 22:20:00|8362.1|8359.3|8359.3|8356.5|8362.9|8359.6|8357.3|8353.8|146
1720131900000|2024-07-04 22:25:00|8359.6|8355.8|8359.3|8356.5|8359.6|8356.5|8358.3|8355.3|42
1720132200000|2024-07-04 22:30:00|8360.1|8356.3|8360.3|8357.5|8360.8|8357.5|8359.3|8356.3|31
1720132500000|2024-07-04 22:35:00|8359.5|8356.7|8358.3|8355.5|8359.5|8356.7|8358.3|8355.5|15
1720132800000|2024-07-04 22:40:00|8358.5|8354.7|8356.7|8353.9|8358.5|8355|8356.7|8353.7|30
1720133100000|2024-07-04 22:45:00|8356.5|8353.7|8356.5|8352.7|8357.5|8353.9|8355.3|8351.7|60
1720133400000|2024-07-04 22:50:00|8355.7|8352.9|8357.7|8354.9|8357.7|8354.9|8355.7|8352.7|22
1720133700000|2024-07-04 22:55:00|8358.3|8355.5|8356.2|8353.4|8358.5|8355.5|8356.2|8353.4|39
1720134000000|2024-07-04 23:00:00|8357|8353.2|8357.5|8354.7|8358.2|8354.7|8356.5|8353.2|39
1720134300000|2024-07-04 23:05:00|8357.2|8354.4|8357.5|8353.7|8357.5|8354.4|8356.5|8353.4|21
1720134600000|2024-07-04 23:10:00|8356.7|8353.9|8356.2|8352.4|8357.5|8353.9|8356.2|8352.4|23
1720134900000|2024-07-04 23:15:00|8356.5|8353.7|8355.2|8352.4|8357.5|8354.4|8355.2|8352.2|140
1720135200000|2024-07-04 23:20:00|8355|8352.2|8355|8352.2|8355.2|8352.2|8355|8351.4|14
1720135500000|2024-07-04 23:25:00|8355.2|8352.4|8353|8350.2|8355.2|8352.4|8350.7|8347.9|424
1720135800000|2024-07-04 23:30:00|8353.2|8350.4|8354.7|8351.9|8354.9|8351.9|8350.7|8346.6|128
1720136100000|2024-07-04 23:35:00|8354.2|8351.4|8354.2|8351.4|8354.9|8351.9|8354.2|8351.1|12
1720136400000|2024-07-04 23:40:00|8354.9|8351.1|8353.2|8349.4|8354.9|8351.4|8352.9|8349.1|21
1720136700000|2024-07-04 23:45:00|8352.4|8349.6|8352.9|8349.1|8353.2|8350.1|8352.2|8349.1|40
1720137000000|2024-07-04 23:50:00|8353.2|8349.4|8352.1|8348.3|8353.2|8349.6|8351.1|8347.8|48
1720137300000|2024-07-04 23:55:00|8351.9|8348.1|8351.9|8348.1|8352.1|8349.1|8350.9|8347.1|32
1720137600000|2024-07-05 00:00:00|8351.7|8348.9|8356.1|8353.3|8357.1|8353.6|8351.7|8348.3|444
1720137900000|2024-07-05 00:05:00|8356.9|8353.1|8357.6|8354.8|8358.1|8355.3|8352.9|8349.1|334
1720138200000|2024-07-05 00:10:00|8357.1|8354.3|8365.6|8362.8|8365.6|8362.8|8356.6|8353.5|333
1720138500000|2024-07-05 00:15:00|8366.6|8363.8|8362.3|8359.5|8368.3|8365.2|8359.6|8356.8|254
1720138800000|2024-07-05 00:20:00|8362.6|8359.8|8365.1|8361.3|8365.3|8362.3|8362.1|8358.5|59
1720139100000|2024-07-05 00:25:00|8364.3|8361.5|8364.3|8361.5|8366.3|8363.3|8364.1|8361.3|47
1720139400000|2024-07-05 00:30:00|8364.8|8362|8363.3|8360.5|8367.3|8364.5|8363.3|8360.5|82
1720139700000|2024-07-05 00:35:00|8364.1|8360.3|8363.1|8360.3|8365.3|8362.5|8363.1|8360.3|62
1720140000000|2024-07-05 00:40:00|8363.3|8360.5|8357.3|8354.5|8364.3|8361.2|8357|8354.2|105
1720140300000|2024-07-05 00:45:00|8357.5|8354.7|8359|8356.2|8360.3|8357.2|8357.5|8354.7|108
1720140600000|2024-07-05 00:50:00|8360|8357.2|8363|8360.2|8363.3|8360.5|8359|8356.2|119
1720140900000|2024-07-05 00:55:00|8362.3|8359.5|8360.5|8357.7|8363|8360.2|8360|8356.7|102
1720141200000|2024-07-05 01:00:00|8360.2|8357.4|8361.2|8358.4|8362.5|8359.7|8358.2|8355.4|742
1720141500000|2024-07-05 01:05:00|8361|8358.2|8357.2|8354.4|8364.5|8361.7|8357|8354.2|211
1720141800000|2024-07-05 01:10:00|8357.8|8355|8357.2|8354.4|8360.2|8356.7|8357|8353.7|79
1720142100000|2024-07-05 01:15:00|8357.5|8354.7|8358.4|8355.6|8359.5|8356.7|8357.2|8354.4|144
1720142400000|2024-07-05 01:20:00|8358|8355.2|8358.2|8355.4|8358.7|8355.9|8356.2|8353.4|232
1720142700000|2024-07-05 01:25:00|8358|8355.2|8358|8355.2|8360.7|8357.9|8357|8354.2|108
1720143000000|2024-07-05 01:30:00|8358.2|8355.4|8355.4|8352.6|8360.2|8357.2|8352.4|8349.6|598
1720143300000|2024-07-05 01:35:00|8355.7|8352.9|8355.4|8352.6|8355.7|8352.9|8351.6|8348.3|478
1720143600000|2024-07-05 01:40:00|8355.6|8352.8|8356.2|8352.4|8356.4|8353.4|8352.4|8349.4|592
1720143900000|2024-07-05 01:45:00|8355.4|8352.6|8346.4|8343.6|8355.4|8352.6|8344.2|8341.4|216
1720144200000|2024-07-05 01:50:00|8347.1|8343.3|8345.9|8343.1|8350.1|8346.9|8345.9|8343.1|140
1720144500000|2024-07-05 01:55:00|8346.1|8343.3|8344.4|8341.6|8347.1|8343.6|8342.7|8339.1|145
1720144800000|2024-07-05 02:00:00|8344.1|8341.3|8340.4|8337.6|8344.4|8341.3|8338.4|8335.6|154
1720145100000|2024-07-05 02:05:00|8340.1|8337.3|8338.1|8335.3|8341.4|8338.6|8337.9|8334.3|129
1720145400000|2024-07-05 02:10:00|8338.3|8335.5|8334.6|8331.8|8338.3|8335.5|8330.3|8327.5|566
1720145700000|2024-07-05 02:15:00|8334.3|8331.5|8330.6|8327.8|8334.3|8331.5|8329.6|8326.5|146
1720146000000|2024-07-05 02:20:00|8331.3|8327.5|8332.3|8328.5|8332.6|8329.5|8329.6|8326.5|95
1720146300000|2024-07-05 02:25:00|8332.1|8329.3|8333.3|8330.5|8334.5|8331.5|8332.1|8329.3|71
1720146600000|2024-07-05 02:30:00|8332.8|8330|8331.5|8328.7|8334.5|8331.5|8331.3|8328.5|64
1720146900000|2024-07-05 02:35:00|8332.1|8329.3|8329.5|8326.7|8332.5|8329.7|8329.3|8326.2|87
1720147200000|2024-07-05 02:40:00|8329.8|8327|8331.5|8328.7|8332.5|8329.7|8328.8|8326|79
1720147500000|2024-07-05 02:45:00|8331.3|8328.5|8330.3|8327.5|8332.5|8329.7|8329.3|8326.5|61
1720147800000|2024-07-05 02:50:00|8330.5|8326.7|8329.5|8326.7|8330.5|8327.5|8328.5|8325.5|73
1720148100000|2024-07-05 02:55:00|8329.3|8326.5|8328.7|8325.9|8329.5|8326.7|8328.3|8325.5|50
1720148400000|2024-07-05 03:00:00|8328.5|8325.7|8331.2|8328.4|8331.5|8328.7|8326.7|8323.7|99
1720148700000|2024-07-05 03:05:00|8331.5|8327.7|8326.5|8323.7|8331.5|8328.7|8326.5|8323.4|106
1720149000000|2024-07-05 03:10:00|8326.7|8323.9|8321.2|8318.4|8327.5|8323.9|8319.7|8316.7|255
1720149300000|2024-07-05 03:15:00|8321.5|8318.7|8324.2|8321.4|8325.7|8322.9|8321.5|8318.7|155
1720149600000|2024-07-05 03:20:00|8324.4|8321.6|8328.4|8325.6|8329.7|8326.6|8323.4|8320.4|90
1720149900000|2024-07-05 03:25:00|8328.2|8325.4|8326.2|8323.4|8328.9|8325.9|8326.2|8323.4|90
1720150200000|2024-07-05 03:30:00|8326.4|8323.6|8329.2|8325.4|8329.4|8326.6|8326.2|8323.4|226
1720150500000|2024-07-05 03:35:00|8328.4|8325.6|8331.2|8328.4|8331.4|8328.4|8328.2|8325.1|110
1720150800000|2024-07-05 03:40:00|8331.4|8327.4|8330.2|8327.4|8331.4|8328.4|8330.2|8327.4|41
1720151100000|2024-07-05 03:45:00|8331.2|8328.4|8330.4|8327.6|8332.4|8329.4|8330.2|8327.4|112
1720151400000|2024-07-05 03:50:00|8331.2|8328.4|8327.4|8324.6|8331.2|8328.4|8327.1|8324.3|137
1720151700000|2024-07-05 03:55:00|8327.1|8324.3|8330.4|8326.6|8331.4|8328.3|8327.1|8324.3|85
1720152000000|2024-07-05 04:00:00|8330.1|8327.3|8326.4|8323.6|8330.1|8327.3|8326.1|8323.3|62
1720152300000|2024-07-05 04:05:00|8326.6|8323.8|8329.3|8326.5|8330.4|8327.3|8326.6|8323.6|45
1720152600000|2024-07-05 04:10:00|8329.6|8326.8|8331.3|8328.5|8331.6|8328.5|8328.1|8325.3|71
1720152900000|2024-07-05 04:15:00|8331.1|8328.3|8332.1|8329.3|8332.6|8329.8|8330.1|8327.3|61
1720153200000|2024-07-05 04:20:00|8332.3|8329.5|8334.6|8331.8|8336.3|8333.3|8331.6|8328.3|112
1720153500000|2024-07-05 04:25:00|8334.3|8331.5|8334.1|8331.3|8335.3|8331.8|8334.1|8331.3|20
1720153800000|2024-07-05 04:30:00|8334.3|8331.5|8333.3|8329.5|8334.3|8331.5|8332.5|8329.5|90
1720154100000|2024-07-05 04:35:00|8332.3|8329.3|8330.1|8327.3|8332.3|8329.3|8329.3|8326.5|77
1720154400000|2024-07-05 04:40:00|8330.3|8327.5|8329.3|8326.5|8330.3|8327.5|8329|8326.2|28
1720154700000|2024-07-05 04:45:00|8329|8326.2|8329.3|8326.5|8330.3|8327|8328.5|8325.5|49
1720155000000|2024-07-05 04:50:00|8329.5|8326.7|8330.3|8326.5|8331.3|8328.5|8329|8326.2|78
1720155300000|2024-07-05 04:55:00|8329.5|8326.7|8329.3|8326.5|8331.3|8328.5|8329|8326.2|31
1720155600000|2024-07-05 05:00:00|8329.5|8326.7|8328.2|8325.4|8329.5|8326.7|8327.5|8324.4|68
1720155900000|2024-07-05 05:05:00|8328|8325.2|8328.5|8325.7|8330.5|8327.4|8327.2|8324.2|97
1720156200000|2024-07-05 05:10:00|8329.2|8325.4|8328.2|8324.4|8330.2|8327.4|8327.5|8324.4|48
1720156500000|2024-07-05 05:15:00|8327.5|8324.7|8327|8324.2|8329.2|8326.2|8327|8324.2|25
1720156800000|2024-07-05 05:20:00|8327.2|8323.4|8327.2|8324.4|8327.4|8324.6|8325.4|8322.4|46
1720157100000|2024-07-05 05:25:00|8327|8324.2|8326.4|8323.6|8327.2|8324.2|8326|8322.4|46
1720157400000|2024-07-05 05:30:00|8326.2|8323.4|8326.4|8323.6|8328.4|8325.6|8325|8322.2|147
1720157700000|2024-07-05 05:35:00|8326.2|8323.4|8325.4|8322.6|8327.2|8324.1|8322.4|8319.4|106
1720158000000|2024-07-05 05:40:00|8326.2|8322.4|8326.2|8323.4|8327.2|8324.1|8324.9|8322.1|51
1720158300000|2024-07-05 05:45:00|8325.9|8323.1|8325.9|8323.1|8329.4|8326.4|8324.9|8322.1|104
1720158600000|2024-07-05 05:50:00|8326.9|8323.4|8327.9|8325.1|8328.4|8325.1|8324.9|8322.1|147
1720158900000|2024-07-05 05:55:00|8328.1|8325.3|8326.9|8324.1|8329.1|8326.1|8326.4|8323.1|95
1720159200000|2024-07-05 06:00:00|8327.4|8324.6|8331.9|8329.1|8332.1|8329.1|8326.9|8324.1|125
1720159500000|2024-07-05 06:05:00|8332.1|8328.3|8332.9|8330.1|8333.1|8330.1|8328.9|8326.1|108
1720159800000|2024-07-05 06:10:00|8332.4|8329.6|8329.1|8326.3|8332.4|8329.6|8327.9|8325.1|119
1720160100000|2024-07-05 06:15:00|8328.9|8326.1|8324.9|8322.1|8328.9|8326.1|8323.9|8321|919
1720160400000|2024-07-05 06:20:00|8324.3|8321.5|8328.8|8326|8330.3|8327.5|8324.1|8321.3|94
1720160700000|2024-07-05 06:25:00|8329.1|8326.3|8325.1|8322.3|8329.1|8326.3|8323.3|8320.3|203
1720161000000|2024-07-05 06:30:00|8325.8|8322|8324.8|8322|8327.1|8324.3|8323.1|8320|121
1720161300000|2024-07-05 06:35:00|8325.1|8322.3|8327.1|8324.3|8330.1|8327|8324.8|8322|161
1720161600000|2024-07-05 06:40:00|8328.1|8324.8|8325.8|8323|8330.1|8326.5|8322.3|8319.3|110
1720161900000|2024-07-05 06:45:00|8326|8322.2|8327|8324.2|8328|8325.2|8325.5|8322.2|47
1720162200000|2024-07-05 06:50:00|8327.6|8324.8|8329.8|8327|8330|8327.2|8326.8|8324|82
1720162500000|2024-07-05 06:55:00|8330|8327.2|8332.8|8330|8333.3|8330.2|8326.8|8323.2|244
1720162800000|2024-07-05 07:00:00|8334|8330.2|8349.1|8346.3|8349.3|8346.5|8330.8|8328|1231
1720163100000|2024-07-05 07:05:00|8348.3|8345.3|8350|8347.2|8351.6|8348.8|8347|8344|433
1720163400000|2024-07-05 07:10:00|8350.8|8347|8361.3|8358.5|8362.6|8359.8|8349.8|8347|612
1720163700000|2024-07-05 07:15:00|8361.6|8357.8|8361.5|8357.7|8363.6|8360.5|8357.5|8354.7|474
1720164000000|2024-07-05 07:20:00|8360.8|8358|8367.5|8364.7|8368.8|8365.7|8360.5|8357.7|494
1720164300000|2024-07-05 07:25:00|8367.3|8364.5|8368.5|8365.7|8370.3|8366.7|8365.8|8362.7|352
1720164600000|2024-07-05 07:30:00|8368.3|8365.5|8370.3|8367.5|8371.5|8368.5|8367.3|8364.5|333
1720164900000|2024-07-05 07:35:00|8369.8|8367|8375.3|8372.5|8375.5|8372.5|8369.3|8366.5|347
1720165200000|2024-07-05 07:40:00|8375.8|8373|8378.8|8376|8380.3|8377.5|8374.3|8371.2|2121
1720165500000|2024-07-05 07:45:00|8378.5|8375.7|8366.7|8363.9|8378.8|8376|8363.7|8360.9|2238
1720165800000|2024-07-05 07:50:00|8367.2|8362.9|8360.7|8356.9|8367.5|8364.7|8360|8356.9|1065
1720166100000|2024-07-05 07:55:00|8360|8357.2|8364.2|8361.4|8364.4|8361.4|8356.9|8353.4|434
1720166400000|2024-07-05 08:00:00|8364.7|8361.9|8365.7|8362.9|8369.9|8367.1|8358.9|8355.9|546
1720166700000|2024-07-05 08:05:00|8365.9|8363.1|8369.7|8366.9|8372.2|8369.4|8364.2|8361.1|446
1720167000000|2024-07-05 08:10:00|8368.7|8365.9|8365.4|8362.6|8373.2|8370.4|8363.7|8360.6|614
1720167300000|2024-07-05 08:15:00|8366|8363.2|8370.7|8367.9|8375.2|8371.9|8364.2|8361.4|424
1720167600000|2024-07-05 08:20:00|8371.2|8368.4|8369.2|8366.4|8371.7|8368.9|8364.4|8361.4|437
1720167900000|2024-07-05 08:25:00|8369.4|8366.6|8368.4|8365.6|8375.2|8371.6|8365.4|8362.6|904
1720168200000|2024-07-05 08:30:00|8368.2|8365.4|8372.2|8369.4|8374.4|8371.4|8366.4|8363.6|542
1720168500000|2024-07-05 08:35:00|8372.6|8369.8|8365.1|8362.3|8373.4|8370.4|8364.1|8361.3|479
1720168800000|2024-07-05 08:40:00|8365.9|8362.1|8364.1|8361.3|8372.4|8369.3|8362.1|8359.3|441
1720169100000|2024-07-05 08:45:00|8364.4|8360.3|8368.1|8365.3|8368.4|8365.6|8364.1|8360.3|224
1720169400000|2024-07-05 08:50:00|8368.9|8366.1|8366.4|8363.6|8369.6|8366.6|8364.1|8361.3|298
1720169700000|2024-07-05 08:55:00|8367.1|8364.3|8349.8|8347|8367.6|8364.8|8349.1|8346|1184
1720170000000|2024-07-05 09:00:00|8350.1|8347.3|8352.8|8350|8358.8|8356|8349.8|8346.8|488
1720170300000|2024-07-05 09:05:00|8353.6|8350.8|8351.8|8349|8356.8|8354|8351|8348|351
1720170600000|2024-07-05 09:10:00|8352.6|8348.8|8356.6|8353.8|8356.6|8353.8|8351.6|8348.8|189
1720170900000|2024-07-05 09:15:00|8356.8|8353|8348|8345.2|8356.8|8353.8|8345|8342.2|925
1720171200000|2024-07-05 09:20:00|8348.3|8345.5|8350|8347.2|8351.5|8348.5|8347.3|8344.5|278
1720171500000|2024-07-05 09:25:00|8350.3|8347.5|8353|8350.2|8355.3|8352.2|8349.5|8346.5|228
1720171800000|2024-07-05 09:30:00|8352.5|8349.7|8344.2|8341.4|8353.5|8350.7|8343|8339.7|565
1720172100000|2024-07-05 09:35:00|8344.5|8341.7|8348.5|8345.7|8349.7|8346.7|8342.5|8339.7|340
1720172400000|2024-07-05 09:40:00|8348.2|8345.4|8342.5|8339.7|8348.5|8345.7|8340.7|8337.9|699
1720172700000|2024-07-05 09:45:00|8342.7|8338.9|8344.4|8341.6|8351.7|8348.7|8342.5|8338.9|512
1720173000000|2024-07-05 09:50:00|8344.7|8341.9|8341.9|8339.1|8345.4|8342.1|8339.9|8337.1|211
1720173300000|2024-07-05 09:55:00|8341.7|8338.9|8341.7|8338.9|8341.9|8339.1|8335.9|8333.1|565
1720173600000|2024-07-05 10:00:00|8341.9|8338.1|8345.7|8342.9|8346.7|8343.6|8340.7|8337.9|399
1720173900000|2024-07-05 10:05:00|8346.7|8343.9|8358.2|8355.4|8360.2|8357.1|8344.4|8341.4|847
1720174200000|2024-07-05 10:10:00|8357.9|8355.1|8353.9|8351.1|8357.9|8355.1|8352.4|8349.6|227
1720174500000|2024-07-05 10:15:00|8354.2|8351.4|8347.6|8344.8|8356.2|8353.4|8345.4|8342.6|449
1720174800000|2024-07-05 10:20:00|8347.9|8345.1|8346.6|8343.8|8348.9|8345.6|8343.4|8340.6|308
1720175100000|2024-07-05 10:25:00|8346.4|8343.6|8348.6|8345.8|8349.6|8346.6|8342.9|8339.8|303
1720175400000|2024-07-05 10:30:00|8348.4|8345.6|8349.4|8346.6|8353.9|8350.6|8347.4|8343.8|410
1720175700000|2024-07-05 10:35:00|8348.8|8346|8351.6|8348.8|8351.9|8348.8|8347.6|8344.6|187
1720176000000|2024-07-05 10:40:00|8351.3|8348.5|8357.3|8354.5|8360.1|8357.1|8348.6|8345.3|617
1720176300000|2024-07-05 10:45:00|8357.1|8354.3|8349.6|8346.8|8358.1|8355.1|8345.6|8342.5|1005
1720176600000|2024-07-05 10:50:00|8349.3|8346.5|8344.6|8341.8|8351.1|8348.3|8343.6|8340.8|406
1720176900000|2024-07-05 10:55:00|8345.3|8341.5|8340.3|8337.5|8347.6|8344.5|8337.8|8335|760
1720177200000|2024-07-05 11:00:00|8339.8|8337|8339.8|8337|8343.6|8340.8|8335|8332.2|680
1720177500000|2024-07-05 11:05:00|8340|8336.2|8339|8336.2|8340|8337|8336.5|8333.2|241
1720177800000|2024-07-05 11:10:00|8339.8|8336|8343|8340.2|8348|8345|8335.3|8332.2|812
1720178100000|2024-07-05 11:15:00|8342.8|8340|8346.2|8343.4|8347|8344.2|8341.3|8338.2|180
1720178400000|2024-07-05 11:20:00|8347|8343.2|8343|8339.2|8347|8343.4|8338.2|8335.4|122
1720178700000|2024-07-05 11:25:00|8342.2|8339.4|8347|8344.2|8347.2|8344.4|8342|8338.4|238
1720179000000|2024-07-05 11:30:00|8346.2|8343.4|8346.7|8343.9|8348|8344.9|8341.2|8338.2|243
1720179300000|2024-07-05 11:35:00|8347|8344.2|8340.2|8337.4|8347.7|8344.9|8339.2|8336.2|285
1720179600000|2024-07-05 11:40:00|8341|8337.2|8345|8342.2|8346.2|8343.4|8338|8335.2|216
1720179900000|2024-07-05 11:45:00|8344.7|8341.9|8351.5|8348.7|8354|8350.9|8342.9|8339.9|1194
1720180200000|2024-07-05 11:50:00|8350.9|8348.1|8351.7|8347.9|8352.7|8349.7|8347.7|8344.9|450
1720180500000|2024-07-05 11:55:00|8351.4|8348.6|8351.7|8348.9|8353.2|8349.9|8349.2|8346.4|255
1720180800000|2024-07-05 12:00:00|8351.4|8348.6|8342.7|8339.9|8354.4|8351.6|8342.7|8339.9|656
1720181100000|2024-07-05 12:05:00|8342.9|8340.1|8339.1|8336.3|8342.9|8340.1|8334.4|8331.3|783
1720181400000|2024-07-05 12:10:00|8338.4|8335.6|8341.1|8338.3|8342.6|8339.3|8335.6|8332.3|434
1720181700000|2024-07-05 12:15:00|8341.4|8337.6|8347.1|8344.3|8349.6|8346.8|8338.4|8335.6|857
1720182000000|2024-07-05 12:20:00|8346.9|8344.1|8350.9|8348.1|8352.9|8349.3|8343.4|8340.1|536
1720182300000|2024-07-05 12:25:00|8351.6|8348.8|8346.9|8343.1|8354.9|8351.1|8345.1|8341.3|615
1720182600000|2024-07-05 12:30:00|8347.1|8343.3|8353.1|8350.3|8359.9|8357.1|8342.4|8337.6|1591
1720182900000|2024-07-05 12:35:00|8353.9|8350.1|8353.6|8350.8|8361.6|8358.8|8352.6|8349.8|1003
1720183200000|2024-07-05 12:40:00|8353.8|8351|8358.8|8356|8359.8|8357|8349.8|8347|746
1720183500000|2024-07-05 12:45:00|8359.6|8355.8|8355.1|8351.3|8359.8|8356.3|8349.1|8346.3|1143
1720183800000|2024-07-05 12:50:00|8354.3|8351.5|8353.3|8350.5|8362.1|8358.3|8349.3|8346.3|826
1720184100000|2024-07-05 12:55:00|8353.5|8350.7|8358.3|8355.5|8362.3|8359.3|8353.1|8350.2|851
1720184400000|2024-07-05 13:00:00|8358.5|8355.7|8372|8369.2|8373.3|8370|8351|8348.2|3275
1720184700000|2024-07-05 13:05:00|8372.6|8369.8|8368|8365.2|8373.8|8370.8|8365.5|8362.7|1131
1720185000000|2024-07-05 13:10:00|8367.8|8364|8369|8366.2|8374|8370.7|8362.3|8359.5|979
1720185300000|2024-07-05 13:15:00|8368.8|8366|8367.8|8365|8374.8|8372|8365|8362.2|1009
1720185600000|2024-07-05 13:20:00|8367.3|8364.5|8340.7|8337.9|8367.8|8365|8339|8335.9|3487
1720185900000|2024-07-05 13:25:00|8340|8336.9|8349.5|8346.7|8351|8347.7|8338.5|8335.7|1512
1720186200000|2024-07-05 13:30:00|8349.7|8345.9|8343.5|8340.7|8349.7|8346.7|8333|8329.9|2068
1720186500000|2024-07-05 13:35:00|8343.7|8339.9|8347.2|8343.4|8351.2|8348.4|8337.5|8334.7|1794
1720186800000|2024-07-05 13:40:00|8346.5|8343.7|8371|8368.2|8377.7|8374.9|8344.2|8341.2|3187
1720187100000|2024-07-05 13:45:00|8372.2|8368.4|8349.5|8346.7|8372.2|8369.2|8347.2|8344.4|2107
1720187400000|2024-07-05 13:50:00|8349.2|8346.4|8353.2|8350.4|8356.2|8353.4|8340.5|8337.4|1680
1720187700000|2024-07-05 13:55:00|8353.5|8350.7|8368|8365.2|8372|8369.2|8349.5|8346.4|2218
1720188000000|2024-07-05 14:00:00|8367.4|8364.6|8348.2|8345.4|8372.7|8369.7|8348|8345.2|2052
1720188300000|2024-07-05 14:05:00|8347.4|8344.6|8337.9|8335.1|8349.4|8346.4|8337.9|8334.9|2433
1720188600000|2024-07-05 14:10:00|8337.2|8334.4|8336.9|8333.1|8342.7|8339.9|8326.9|8324.1|2671
1720188900000|2024-07-05 14:15:00|8335.9|8332.9|8332.7|8329.9|8342.9|8340.1|8329.7|8325.9|1322
1720189200000|2024-07-05 14:20:00|8332.9|8330.1|8338.7|8334.9|8340.7|8337.6|8329.7|8326.6|1238
1720189500000|2024-07-05 14:25:00|8338.4|8335.6|8349.9|8347.1|8353.7|8350.9|8334.9|8331.9|1948
1720189800000|2024-07-05 14:30:00|8349.7|8346.9|8342.9|8340.1|8354.7|8351.6|8341.9|8339.1|1217
1720190100000|2024-07-05 14:35:00|8342.1|8339.3|8347.9|8345.1|8349.6|8346.6|8339.4|8336.6|1110
1720190400000|2024-07-05 14:40:00|8346.9|8344.1|8346.9|8344.1|8349.1|8346.3|8329.9|8326.8|2533
1720190700000|2024-07-05 14:45:00|8347.4|8344.6|8357.9|8355.1|8362.6|8359.6|8347.1|8344.3|1528
1720191000000|2024-07-05 14:50:00|8357.6|8354.8|8374.9|8372.1|8377.4|8374.6|8354.9|8351.8|3026
1720191300000|2024-07-05 14:55:00|8375.1|8372.3|8373.1|8370.3|8377.4|8374.6|8369.4|8366.3|1653
1720191600000|2024-07-05 15:00:00|8373.6|8370.8|8374.3|8371.5|8381.1|8378.3|8372.3|8369.3|2139
1720191900000|2024-07-05 15:05:00|8375.1|8371.3|8389.1|8386.3|8391.1|8388|8372.3|8369.5|2113
1720192200000|2024-07-05 15:10:00|8389.8|8387|8390.3|8387.5|8396.1|8393.1|8387.1|8383.8|3474
1720192500000|2024-07-05 15:15:00|8391.1|8387.3|8395.3|8392.5|8400.8|8398|8386.8|8384|3799
1720192800000|2024-07-05 15:20:00|8394.8|8392|8407.1|8404.3|8407.3|8404.5|8394.6|8391.8|2148
1720193100000|2024-07-05 15:25:00|8406.8|8404|8393.1|8390.3|8407.1|8404.3|8389.8|8387|2804
1720193400000|2024-07-05 15:30:00|8393.8|8391|8388.6|8385.8|8393.8|8391|8384.3|8381.3|1980
1720193700000|2024-07-05 15:35:00|8388.8|8386|8392.8|8390|8396.6|8393.8|8387.3|8384|1239
1720194000000|2024-07-05 15:40:00|8392.3|8389.5|8381.8|8379|8396.1|8393|8379.3|8376.2|1778
1720194300000|2024-07-05 15:45:00|8381.3|8378.5|8380.3|8377.5|8387.8|8385|8379.3|8376.2|1380
1720194600000|2024-07-05 15:50:00|8380.8|8378|8385|8382.2|8387.8|8385|8377|8374.2|1123
1720194900000|2024-07-05 15:55:00|8384.8|8382|8379.3|8376.5|8384.8|8382|8373.5|8370.7|1058
1720195200000|2024-07-05 16:00:00|8379.5|8376.7|8377.7|8374.9|8384|8381.2|8375.2|8372.4|896
1720195500000|2024-07-05 16:05:00|8377.2|8374.4|8366.2|8362.4|8377.7|8374.7|8365.2|8362.2|2080
1720195800000|2024-07-05 16:10:00|8366|8363.2|8362.2|8359.4|8368.2|8365.4|8361.2|8358.2|732
1720196100000|2024-07-05 16:15:00|8361.7|8358.9|8364.7|8361.9|8368.7|8365.4|8359.2|8355.9|2035
1720196400000|2024-07-05 16:20:00|8363.7|8360.9|8364.7|8361.9|8367.7|8364.9|8355.7|8352.9|1486
1720196700000|2024-07-05 16:25:00|8364.4|8361.6|8357.7|8354.9|8366.7|8363.9|8355.7|8352.9|952
1720197000000|2024-07-05 16:30:00|8357.9|8355.1|8360.7|8357.9|8361.9|8358.9|8352.2|8349.1|1306
1720197300000|2024-07-05 16:35:00|8361.7|8358.9|8367.4|8364.6|8370.7|8367.6|8358.7|8355.9|1086
1720197600000|2024-07-05 16:40:00|8367.2|8364.4|8367.4|8364.6|8372.4|8368.9|8361.9|8359.1|1106
1720197900000|2024-07-05 16:45:00|8367.7|8364.9|8355.6|8352.8|8369.4|8366.6|8355.1|8352.1|1155
1720198200000|2024-07-05 16:50:00|8355.1|8352.3|8360.1|8357.3|8364.1|8361.3|8353.9|8351.1|1116
1720198500000|2024-07-05 16:55:00|8360.4|8357.6|8355.4|8352.6|8365.1|8362.1|8353.4|8350.6|1432
1720198800000|2024-07-05 17:00:00|8354.9|8352.1|8356.4|8352.6|8360.1|8357.3|8347.1|8344.3|2134
1720199100000|2024-07-05 17:05:00|8356.1|8353.3|8346.9|8344.1|8356.4|8353.6|8346.6|8343.8|1129
1720199400000|2024-07-05 17:10:00|8346.8|8344|8342.6|8339.8|8353.4|8350.3|8339.1|8336|1910
1720199700000|2024-07-05 17:15:00|8341.6|8338.8|8318.6|8315.8|8343.3|8340.3|8318.6|8315.8|2291
1720200000000|2024-07-05 17:20:00|8318.1|8315.3|8318.8|8316|8326.1|8323.3|8314.6|8311.8|1813
1720200300000|2024-07-05 17:25:00|8318.6|8315.8|8336.3|8333.5|8337.6|8334.5|8318.6|8315.8|2685
1720200600000|2024-07-05 17:30:00|8336.6|8333.8|8334.6|8331.8|8338.6|8335.8|8331.6|8328.5|910
1720200900000|2024-07-05 17:35:00|8334.8|8331|8329.5|8326.7|8339.8|8336.8|8324|8320.7|1172
1720201200000|2024-07-05 17:40:00|8329.8|8327|8327|8324.2|8330.8|8327.7|8321|8318|950
1720201500000|2024-07-05 17:45:00|8327.5|8324.7|8307.5|8304.7|8329.8|8326.5|8292|8289.2|5152
1720201800000|2024-07-05 17:50:00|8307|8304.2|8304.8|8302|8317.5|8314|8304.5|8301|1957
1720202100000|2024-07-05 17:55:00|8305|8302.2|8296.5|8293.7|8308.3|8304.5|8295.3|8292.5|2346
1720202400000|2024-07-05 18:00:00|8297|8294.2|8295.2|8292.4|8304.5|8301.4|8294.5|8291.4|1350
1720202700000|2024-07-05 18:05:00|8295.7|8292.9|8290.2|8287.4|8299|8296.2|8284.5|8281.4|4056
1720203000000|2024-07-05 18:10:00|8290.5|8287.7|8282.5|8279.7|8293.5|8290.7|8282.5|8279.7|2372
1720203300000|2024-07-05 18:15:00|8282.2|8279.4|8288.5|8285.7|8295|8292.2|8281.5|8278.7|2861
1720203600000|2024-07-05 18:20:00|8288.2|8285.4|8281.7|8278.9|8294|8291.2|8280.7|8277.9|3670
1720203900000|2024-07-05 18:25:00|8282.4|8279.6|8271.9|8269.1|8295.2|8292.4|8266.4|8263.6|9167
1720204200000|2024-07-05 18:30:00|8272.2|8269.4|8289.4|8286.6|8289.7|8286.6|8271.2|8268.4|3520
1720204500000|2024-07-05 18:35:00|8288.9|8286.1|8286.9|8284.1|8294.9|8292.1|8282.9|8279.9|1926
1720204800000|2024-07-05 18:40:00|8285.9|8283.1|8282.4|8279.6|8291.9|8289.1|8281.4|8278.4|1335
1720205100000|2024-07-05 18:45:00|8283.2|8279.4|8280.1|8276.3|8283.2|8280.4|8276.9|8273.8|1593
1720205400000|2024-07-05 18:50:00|8279.4|8276.6|8287.6|8283.8|8292.1|8288.8|8279.4|8276.6|1275
1720205700000|2024-07-05 18:55:00|8286.9|8284.1|8285.9|8283.1|8287.4|8284.6|8282.9|8280.1|619
1720206000000|2024-07-05 19:00:00|8286.1|8282.3|8281.3|8278.5|8287.6|8284.8|8280.3|8277.3|1822
1720206300000|2024-07-05 19:05:00|8282.1|8278.3|8275.3|8272.5|8285.3|8282.5|8274.3|8271.5|443
1720206600000|2024-07-05 19:10:00|8276.6|8272.8|8281.3|8278.5|8282.3|8279.5|8276.1|8272.8|1148
1720206900000|2024-07-05 19:15:00|8281.6|8278.8|8278.1|8275.3|8283.8|8281|8277.3|8274.3|1506
1720207200000|2024-07-05 19:20:00|8277.8|8275|8280.3|8277.5|8282.3|8279.5|8276.3|8273.3|1003
1720207500000|2024-07-05 19:25:00|8280.8|8278|8271.5|8267.7|8281.3|8278.5|8270.5|8267.7|2331
1720207800000|2024-07-05 19:30:00|8270.8|8268|8272.5|8269.7|8273.3|8270.5|8268.5|8265.7|2106
1720208100000|2024-07-05 19:35:00|8272.8|8270|8275.3|8272.5|8275.8|8273|8269.8|8266.7|435
1720208400000|2024-07-05 19:40:00|8276.3|8273.5|8275.3|8272.5|8276.8|8274|8273.5|8270.7|276
1720208700000|2024-07-05 19:45:00|8275.5|8272.7|8276.5|8273.7|8277.2|8274.4|8272.7|8269.7|218
1720209000000|2024-07-05 19:50:00|8276.7|8273.9|8274.2|8271.4|8276.7|8273.9|8272.7|8269.7|234
1720209300000|2024-07-05 19:55:00|8274.7|8271.9|8274.7|8271.9|8275.5|8272.7|8271.2|8268.4|393
1720209600000|2024-07-05 20:00:00|8274.2|8271.4|8275.7|8272.9|8275.7|8272.9|8269.7|8266.9|806
1720209900000|2024-07-05 20:05:00|8275|8271.9|8275.7|8272.9|8277|8273.4|8274.7|8271.9|381
1720210200000|2024-07-05 20:10:00|8275|8272.2|8281.7|8278.9|8281.7|8278.9|8272.7|8269.9|1168
1720210500000|2024-07-05 20:15:00|8281.4|8278.6|8288.9|8285.1|8289.4|8286.4|8280.2|8277.4|792
1720210800000|2024-07-05 20:20:00|8288.7|8285.9|8288.9|8286.1|8290.2|8287.4|8285.2|8282.1|186
1720211100000|2024-07-05 20:25:00|8289.2|8286.4|8286.4|8283.6|8292.2|8289.4|8285.4|8282.4|501
1720211400000|2024-07-05 20:30:00|8286.2|8283.4|8292.7|8289.9|8293.7|8290.4|8286.2|8283.4|206
1720211700000|2024-07-05 20:35:00|8293.4|8289.6|8293.4|8290.6|8294.4|8291.6|8291.2|8288.4|214
1720212000000|2024-07-05 20:40:00|8294.4|8290.9|8292.9|8290.1|8297.9|8294.8|8287.6|8284.8|1197
1720212300000|2024-07-05 20:45:00|8292.1|8289.3|8298.4|8295.6|8299.6|8296.8|8291.9|8288.8|379
1720212600000|2024-07-05 20:50:00|8298.1|8295.3|8292.1|8289.3|8299.6|8296.8|8288.4|8284.8|231
1720212900000|2024-07-05 20:55:00|8292.4|8288.6|8297.6|8293.8|8297.6|8294.3|8290.1|8286.6|310
1720389600000|2024-07-07 22:00:00|8273.7|8269.9|8252.7|8249.9|8275.4|8272.6|8240.3|8235.5|1628
1720389900000|2024-07-07 22:05:00|8254|8250.2|8263.1|8260.3|8275.4|8272.4|8252.4|8248.9|704
1720390200000|2024-07-07 22:10:00|8263.9|8260.1|8257.1|8253.3|8264.1|8260.3|8251.9|8248.3|259
1720390500000|2024-07-07 22:15:00|8256.1|8252.3|8257.1|8254.3|8257.4|8254.6|8253.1|8249.6|137
1720390800000|2024-07-07 22:20:00|8257.4|8253.6|8263.8|8261|8265.4|8262.3|8256.4|8253.3|148
1720391100000|2024-07-07 22:25:00|8264.1|8261.3|8264.1|8261.3|8268.1|8265|8260.1|8257|176
1720391400000|2024-07-07 22:30:00|8264.6|8261.8|8264.8|8261|8267.8|8265|8258.4|8254.6|259
1720391700000|2024-07-07 22:35:00|8264.1|8261.3|8263.8|8260|8267.8|8264.2|8261.1|8258.3|374
1720392000000|2024-07-07 22:40:00|8264.1|8260.3|8268.4|8264.6|8268.4|8264.6|8262.1|8259.3|89
1720392300000|2024-07-07 22:45:00|8265.4|8262.6|8270.1|8267.3|8270.1|8267.3|8263.1|8259.3|173
1720392600000|2024-07-07 22:50:00|8269.4|8266.3|8278.8|8275|8279.8|8276.3|8268.8|8266|435
1720392900000|2024-07-07 22:55:00|8278.1|8275.3|8276.5|8273.7|8287.8|8284.4|8275.5|8272.4|356
1720393200000|2024-07-07 23:00:00|8276.8|8273|8280.5|8277.7|8282.1|8279|8275.8|8273|131
1720393500000|2024-07-07 23:05:00|8281.1|8278.3|8279|8276.2|8283.8|8280|8277|8274|73
1720393800000|2024-07-07 23:10:00|8279.3|8275.5|8276|8272.2|8279.3|8275.5|8271|8268.2|135
1720394100000|2024-07-07 23:15:00|8275.8|8273.2|8277|8274.2|8277.3|8274.2|8275|8272.2|45
1720394400000|2024-07-07 23:20:00|8278|8275.2|8277.3|8274.5|8278.3|8275.2|8277|8273.5|18
1720394700000|2024-07-07 23:25:00|8278|8274.2|8278.3|8274.5|8278.3|8275.2|8276|8273.2|28
1720395000000|2024-07-07 23:30:00|8277.3|8274.2|8273|8269.2|8277.3|8274.5|8271|8267.5|80
1720395300000|2024-07-07 23:35:00|8272.3|8269.5|8271|8268.2|8273|8270.2|8269.7|8266.9|122
1720395600000|2024-07-07 23:40:00|8271.7|8268.9|8270.7|8266.9|8271.7|8268.9|8268.7|8264.9|313
1720395900000|2024-07-07 23:45:00|8271|8267.2|8272.7|8268.9|8272.7|8269.2|8268.7|8265.9|80
1720396200000|2024-07-07 23:50:00|8272|8269.2|8274|8271.2|8274|8271.2|8270.7|8266.9|44
1720396500000|2024-07-07 23:55:00|8274.7|8270.9|8274.4|8271.6|8275.2|8272.2|8272|8268.9|209
1720396800000|2024-07-08 00:00:00|8276.4|8273.6|8274.4|8270.6|8276.7|8273.9|8269.4|8266.6|142
1720397100000|2024-07-08 00:05:00|8273.1|8270.3|8264.4|8261.6|8274.1|8270.6|8263.4|8260.6|106
1720397400000|2024-07-08 00:10:00|8264.1|8261.3|8267.6|8264.8|8269.4|8266.6|8263.1|8260.3|61
1720397700000|2024-07-08 00:15:00|8268.4|8264.6|8264.4|8261.6|8268.4|8265.3|8260.5|8257.7|145
1720398000000|2024-07-08 00:20:00|8264.6|8261.8|8263.3|8260.5|8265.6|8262.8|8261.1|8258.3|91
1720398300000|2024-07-08 00:25:00|8263.1|8259.5|8268.3|8264.5|8268.6|8265.5|8263.1|8259.5|170
1720398600000|2024-07-08 00:30:00|8268.1|8265.3|8267.6|8264.8|8268.3|8265.5|8266|8262.8|37
1720398900000|2024-07-08 00:35:00|8267.3|8264.5|8263.3|8260.5|8268.3|8265.5|8260.3|8257.5|137
1720399200000|2024-07-08 00:40:00|8263|8260.2|8260|8256.2|8263.3|8260.5|8259.3|8256.2|108
1720399500000|2024-07-08 00:45:00|8259.3|8256.5|8253.3|8250.5|8259.3|8256.5|8252.6|8249.8|279
1720399800000|2024-07-08 00:50:00|8253.6|8249.8|8252.6|8249.8|8253.6|8250.5|8248|8244.5|246
1720400100000|2024-07-08 00:55:00|8252.3|8249.5|8243.6|8240.8|8252.3|8249.5|8242.6|8239.5|297
1720400400000|2024-07-08 01:00:00|8243.3|8240.5|8242.7|8239.9|8245.3|8242.2|8230|8227.2|1081
1720400700000|2024-07-08 01:05:00|8241.7|8238.9|8245.4|8242.6|8251.7|8248.9|8241.4|8238.6|276
1720401000000|2024-07-08 01:10:00|8244.7|8241.6|8245.7|8241.9|8247.7|8244.6|8242.4|8239.6|163
1720401300000|2024-07-08 01:15:00|8245.4|8241.6|8245.7|8242.9|8248.7|8245.9|8244.4|8241.6|125
1720401600000|2024-07-08 01:20:00|8245.4|8242.6|8244.7|8240.9|8246|8242.9|8237.7|8234.6|212
1720401900000|2024-07-08 01:25:00|8244.4|8240.6|8242.4|8239.6|8245.7|8242.9|8239.4|8236.6|115
1720402200000|2024-07-08 01:30:00|8241.4|8238.6|8240.7|8237.9|8242.7|8239.9|8236.4|8233.4|123
1720402500000|2024-07-08 01:35:00|8240.4|8236.6|8237.4|8234.6|8240.7|8237.9|8236.4|8233.6|95
1720402800000|2024-07-08 01:40:00|8237.6|8233.8|8236.4|8233.6|8239.4|8235.8|8234.4|8231.6|107
1720403100000|2024-07-08 01:45:00|8236.6|8233.8|8237.3|8234.5|8237.6|8234.8|8233.6|8230.6|269
1720403400000|2024-07-08 01:50:00|8236.6|8233.5|8235.2|8232.4|8241.9|8239.1|8229.6|8226.8|415
1720403700000|2024-07-08 01:55:00|8235.6|8232.8|8230.5|8227.7|8236.5|8233.4|8226.5|8223.7|426
1720404000000|2024-07-08 02:00:00|8230.7|8227.9|8233.2|8230.4|8235.5|8232.7|8229.5|8226.4|170
1720404300000|2024-07-08 02:05:00|8233.9|8231.1|8230.7|8227.9|8234.2|8231.4|8230.4|8227.6|158
1720404600000|2024-07-08 02:10:00|8231.2|8228.4|8233.7|8230.9|8235|8231.9|8228.4|8225.6|456
1720404900000|2024-07-08 02:15:00|8233.4|8230.6|8238.4|8235.6|8238.7|8235.9|8232.7|8229.6|127
1720405200000|2024-07-08 02:20:00|8237.7|8234.6|8243.4|8240.6|8244.4|8241.3|8237.7|8234.6|459
1720405500000|2024-07-08 02:25:00|8243.1|8240.3|8242.4|8238.6|8244.1|8241.3|8238.1|8234.6|232
1720405800000|2024-07-08 02:30:00|8242.1|8239.3|8242.1|8239.3|8244.4|8241.3|8241.9|8238.6|70
1720406100000|2024-07-08 02:35:00|8242.4|8238.6|8246.1|8243.3|8246.4|8243.3|8241.4|8238.3|71
1720406400000|2024-07-08 02:40:00|8246.4|8242.6|8242.1|8238.3|8246.4|8243.1|8241.1|8238.3|137
1720406700000|2024-07-08 02:45:00|8241.4|8238.6|8239.8|8237|8243.1|8240|8239.8|8237|36
1720407000000|2024-07-08 02:50:00|8240.1|8236.3|8233.6|8230.8|8241.1|8237.6|8232.4|8229.6|255
1720407300000|2024-07-08 02:55:00|8233.4|8230.6|8235.1|8232.3|8236.3|8233|8232.1|8229.3|46
1720407600000|2024-07-08 03:00:00|8234.8|8232|8236.1|8233.3|8237.1|8234.3|8233.1|8230|59
1720407900000|2024-07-08 03:05:00|8235.8|8233|8233.8|8231|8237.1|8234.3|8233.1|8230|45
1720408200000|2024-07-08 03:10:00|8234.1|8231.3|8235|8232.2|8236.8|8233.2|8230.8|8227.3|111
1720408500000|2024-07-08 03:15:00|8234.8|8232|8236.5|8233.7|8237.8|8235|8234|8230.7|140
1720408800000|2024-07-08 03:20:00|8236.2|8233.4|8237.5|8234.7|8238.5|8235.1|8235.5|8232.4|70
1720409100000|2024-07-08 03:25:00|8237.2|8234.4|8242.2|8239.4|8243.2|8239.9|8236.9|8233.4|114
1720409400000|2024-07-08 03:30:00|8242.4|8239.6|8254.2|8251.4|8255.4|8252.6|8242.4|8239.4|458
1720409700000|2024-07-08 03:35:00|8254.4|8250.6|8254.1|8251.3|8254.4|8251.6|8251.2|8248.1|95
1720410000000|2024-07-08 03:40:00|8253.1|8250.3|8250.9|8248.1|8253.4|8250.6|8250.9|8248.1|43
1720410300000|2024-07-08 03:45:00|8251.1|8247.3|8250.1|8247.3|8251.4|8248.6|8248.7|8245.9|74
1720410600000|2024-07-08 03:50:00|8250.4|8247.6|8249.1|8245.3|8250.4|8247.6|8248.4|8245.3|50
1720410900000|2024-07-08 03:55:00|8248.4|8245.6|8248.4|8245.6|8250.1|8246.8|8248.1|8245.3|33
1720411200000|2024-07-08 04:00:00|8249.4|8245.3|8247.1|8244.3|8250.1|8247.3|8246.7|8243.3|86
1720411500000|2024-07-08 04:05:00|8247.8|8244|8248.1|8244.3|8248.1|8245.3|8247.1|8244|26
1720411800000|2024-07-08 04:10:00|8247.4|8244.6|8246.8|8243|8248.1|8244.6|8246.1|8243|18
1720412100000|2024-07-08 04:15:00|8246.1|8243.3|8244.1|8241.3|8246.8|8243.6|8243.8|8241|41
1720412400000|2024-07-08 04:20:00|8244.8|8241|8246.1|8243.3|8247.1|8244.3|8244.8|8241|45
1720412700000|2024-07-08 04:25:00|8245.8|8243|8244.8|8241|8246.1|8243.3|8243.8|8241|23
1720413000000|2024-07-08 04:30:00|8245.1|8241.3|8246.3|8243.5|8251.1|8248.3|8244.8|8241.3|220
1720413300000|2024-07-08 04:35:00|8246.6|8243.8|8245.6|8241.8|8248.6|8245.2|8245.3|8241.8|42
1720413600000|2024-07-08 04:40:00|8244.9|8242.1|8248.6|8245.8|8249.3|8246.1|8244.3|8241.5|34
1720413900000|2024-07-08 04:45:00|8248.3|8245.5|8250.6|8246.8|8250.6|8247.8|8246.6|8243.5|31
1720414200000|2024-07-08 04:50:00|8250.3|8246.5|8248.3|8245.5|8250.6|8247.1|8247.6|8244.5|30
1720414500000|2024-07-08 04:55:00|8248.6|8245.8|8247.6|8243.8|8248.6|8245.8|8246|8243.2|27
1720414800000|2024-07-08 05:00:00|8246.9|8244.1|8243.8|8241|8246.9|8244.1|8243.6|8240.8|57
1720415100000|2024-07-08 05:05:00|8243.6|8240.8|8243.8|8241|8244.8|8241|8243.6|8240.8|14
1720415400000|2024-07-08 05:10:00|8243.6|8240.8|8244.5|8241.7|8247.5|8244.5|8243.6|8240.7|68
1720415700000|2024-07-08 05:15:00|8244.3|8241.5|8244.2|8241.4|8245.3|8242.5|8241.3|8238.5|86
1720416000000|2024-07-08 05:20:00|8244|8241.2|8245.5|8242.7|8245.5|8242.7|8241.5|8238.7|47
1720416300000|2024-07-08 05:25:00|8245.2|8242.4|8242.2|8239.4|8245.5|8242.4|8242.2|8239.4|27
1720416600000|2024-07-08 05:30:00|8241.8|8239|8241.5|8237.7|8242.8|8240|8240.5|8237.2|45
1720416900000|2024-07-08 05:35:00|8242.5|8238.7|8241.5|8238.7|8242.8|8239.7|8241.2|8238.4|16
1720417200000|2024-07-08 05:40:00|8241.8|8238|8242.5|8239.7|8243.5|8240.7|8240.5|8237.4|46
1720417500000|2024-07-08 05:45:00|8242.8|8240|8236.8|8234|8242.8|8240|8236.2|8232.7|138
1720417800000|2024-07-08 05:50:00|8237.5|8234.7|8234.5|8231.7|8238.8|8236|8234.5|8231.7|78
1720418100000|2024-07-08 05:55:00|8234.8|8231|8229.5|8226.7|8235.8|8232.7|8227.5|8224.2|259
1720418400000|2024-07-08 06:00:00|8230.2|8226.4|8226.2|8223.4|8233.6|8230.8|8219.7|8216.7|1287
1720418700000|2024-07-08 06:05:00|8226.9|8223.1|8220.9|8217.1|8228.1|8225.1|8218.9|8216.1|293
1720419000000|2024-07-08 06:10:00|8220.2|8217.4|8224.9|8222.1|8225.4|8222.6|8218.9|8216.1|235
1720419300000|2024-07-08 06:15:00|8225.3|8222.5|8226.4|8222.6|8227.1|8224.1|8221.9|8219.1|446
1720419600000|2024-07-08 06:20:00|8226.1|8223.3|8221.7|8218.9|8228.4|8225.1|8221.7|8218.6|227
1720419900000|2024-07-08 06:25:00|8222|8219.2|8224.4|8220.6|8224.7|8221.9|8221.4|8218.4|183
1720420200000|2024-07-08 06:30:00|8223.7|8220.9|8225.4|8222.6|8228.7|8225.9|8223.7|8220.6|217
1720420500000|2024-07-08 06:35:00|8225|8222.2|8222.4|8219.6|8226|8222.9|8219|8216.2|500
1720420800000|2024-07-08 06:40:00|8223.1|8219.3|8224.4|8221.6|8225.7|8222.6|8222.4|8219.3|298
1720421100000|2024-07-08 06:45:00|8223.7|8220.6|8223.7|8220.9|8226.7|8223.9|8222.4|8219.6|244
1720421400000|2024-07-08 06:50:00|8224.4|8220.6|8219.4|8216.6|8226.7|8223.9|8218.6|8215.8|395
1720421700000|2024-07-08 06:55:00|8219.6|8216.8|8216.4|8213.6|8225.4|8221.8|8216.4|8213.6|509
1720422000000|2024-07-08 07:00:00|8215.9|8213.1|8213.2|8210.4|8223.4|8220.1|8212.2|8209.1|1475
1720422300000|2024-07-08 07:05:00|8213.9|8210.1|8209.9|8207.1|8215.5|8212.4|8206.9|8204.1|884
1720422600000|2024-07-08 07:10:00|8210.2|8206.4|8219.2|8215.4|8220.2|8217.4|8208.9|8206.1|359
1720422900000|2024-07-08 07:15:00|8218.9|8216.1|8217.2|8214.4|8221.2|8218.4|8216.2|8213.1|286
1720423200000|2024-07-08 07:20:00|8217.5|8214.7|8210.2|8207.4|8217.7|8214.7|8209.2|8206.4|457
1720423500000|2024-07-08 07:25:00|8209.9|8207.1|8216.2|8213.4|8217.2|8214.4|8202.2|8199.1|837
1720423800000|2024-07-08 07:30:00|8216.4|8213.6|8224.2|8221.4|8224.9|8221.4|8215.4|8212.4|568
1720424100000|2024-07-08 07:35:00|8223.2|8220.4|8227.9|8225.1|8232.6|8229.1|8221.1|8218.3|1046
1720424400000|2024-07-08 07:40:00|8227.1|8224.3|8218.1|8215.3|8227.1|8224.3|8217.6|8214.8|1058
1720424700000|2024-07-08 07:45:00|8218.6|8215.8|8217.1|8214.3|8219.4|8216.3|8213.8|8211|354
1720425000000|2024-07-08 07:50:00|8217.5|8214.7|8226.1|8223.3|8228.4|8225.3|8217.1|8214.3|454
1720425300000|2024-07-08 07:55:00|8226.4|8223.6|8225.5|8222.7|8234.5|8231.3|8224.5|8221.4|1070
1720425600000|2024-07-08 08:00:00|8226.2|8223.4|8226.5|8223.7|8231.8|8228.7|8218.8|8215.7|517
1720425900000|2024-07-08 08:05:00|8226.8|8224|8220.8|8218|8227.5|8224.7|8216.5|8213.4|475
1720426200000|2024-07-08 08:10:00|8221.2|8218.4|8208.4|8205.6|8223.8|8221|8205.8|8202.3|1128
1720426500000|2024-07-08 08:15:00|8207.4|8204.6|8206.1|8203.3|8207.7|8204.6|8202.4|8199.3|894
1720426800000|2024-07-08 08:20:00|8206.4|8203.6|8203.1|8200.3|8210.4|8207.6|8201.3|8198.3|465
1720427100000|2024-07-08 08:25:00|8203.3|8200.5|8208.6|8205.8|8208.9|8205.8|8194.6|8191.8|1148
1720427400000|2024-07-08 08:30:00|8208.9|8206.1|8205.9|8203.1|8213.6|8210.5|8202.6|8199.5|1028
1720427700000|2024-07-08 08:35:00|8206.6|8202.8|8207.6|8204.8|8213.6|8210.8|8202.9|8200.1|331
1720428000000|2024-07-08 08:40:00|8208.3|8204.5|8211.3|8208.5|8214.9|8211.8|8200.6|8197.8|667
1720428300000|2024-07-08 08:45:00|8211.6|8207.8|8206.6|8203.8|8212.6|8209.8|8206.3|8203.5|295
1720428600000|2024-07-08 08:50:00|8206.3|8203.5|8199.6|8196.8|8207.9|8204.8|8195.9|8192.8|529
1720428900000|2024-07-08 08:55:00|8198.9|8196.1|8196.6|8193.8|8202.3|8199.5|8195.6|8192.8|414
1720429200000|2024-07-08 09:00:00|8196.9|8194.1|8188.6|8185.8|8196.9|8194.1|8188.3|8185.5|891
1720429500000|2024-07-08 09:05:00|8188.9|8186.1|8180.3|8177.5|8188.9|8186.1|8179.4|8175.8|1181
1720429800000|2024-07-08 09:10:00|8180.6|8177.8|8177.3|8174.5|8182.3|8178.8|8177.3|8174.2|710
1720430100000|2024-07-08 09:15:00|8176.8|8174|8189.7|8186.9|8190|8186.9|8171.8|8169|1385
1720430400000|2024-07-08 09:20:00|8190|8187.2|8185.7|8182.9|8192.1|8189.3|8177.7|8174.9|536
1720430700000|2024-07-08 09:25:00|8184|8181.2|8174.2|8171.4|8185.7|8182.9|8172.2|8169.1|587
1720431000000|2024-07-08 09:30:00|8174.9|8171.1|8176.9|8174.1|8181.9|8178.4|8172.9|8170.1|642
1720431300000|2024-07-08 09:35:00|8175.9|8173.1|8177.9|8174.1|8182.9|8179.1|8172.6|8169.8|347
1720431600000|2024-07-08 09:40:00|8177.6|8174.8|8177.9|8175.1|8178.9|8176.1|8171.9|8169.1|415
1720431900000|2024-07-08 09:45:00|8178.2|8174.4|8180.9|8178.1|8186.2|8183.4|8174.2|8171.1|666
1720432200000|2024-07-08 09:50:00|8180.2|8177.4|8173.5|8169.7|8182.2|8178.7|8172.5|8169.4|394
1720432500000|2024-07-08 09:55:00|8173.2|8170.4|8173.5|8169.7|8174.5|8171.7|8170.5|8167.7|476
1720432800000|2024-07-08 10:00:00|8173.2|8170.4|8177.5|8174.7|8179.9|8177.1|8170.5|8167.7|563
1720433100000|2024-07-08 10:05:00|8177.7|8174.9|8173.2|8170.4|8179.7|8176.7|8173.2|8170.4|266
1720433400000|2024-07-08 10:10:00|8172|8169.2|8170.4|8167.6|8177.5|8174.7|8164.4|8161.6|1478
1720433700000|2024-07-08 10:15:00|8171.2|8167.4|8177.4|8174.6|8179.4|8176.6|8167.7|8164.6|1155
1720434000000|2024-07-08 10:20:00|8177.7|8174.9|8178.1|8175.3|8180.4|8177.6|8174.1|8171.3|443
1720434300000|2024-07-08 10:25:00|8177.7|8174.9|8177.4|8174.6|8181.1|8177.8|8174.4|8171.3|230
1720434600000|2024-07-08 10:30:00|8178.1|8175.3|8189.8|8187|8192.8|8189.7|8178.1|8175.3|824
1720434900000|2024-07-08 10:35:00|8189.5|8186.7|8189.8|8187|8192.8|8190|8186.8|8184|375
1720435200000|2024-07-08 10:40:00|8190.8|8186.7|8181.7|8178.9|8191.1|8188|8177.7|8173.9|1605
1720435500000|2024-07-08 10:45:00|8182.7|8179.9|8185.4|8182.6|8188.2|8184.9|8179.3|8176.5|1519
1720435800000|2024-07-08 10:50:00|8185.7|8182.9|8185.7|8182.9|8190.7|8187.9|8181.7|8178.9|1027
1720436100000|2024-07-08 10:55:00|8186|8183.2|8184.7|8181.9|8188.2|8185.4|8182.7|8179.2|205
1720436400000|2024-07-08 11:00:00|8185.1|8182.3|8186.9|8184.1|8189.9|8187.1|8183.9|8181.1|1113
1720436700000|2024-07-08 11:05:00|8186.6|8183.8|8186.6|8183.8|8188.9|8185.8|8184.6|8181.8|289
1720437000000|2024-07-08 11:10:00|8186.9|8184.1|8193.6|8190.8|8195.3|8192.3|8185.3|8182.5|587
1720437300000|2024-07-08 11:15:00|8192.6|8189.8|8196.3|8193.5|8200.6|8197.8|8190.6|8187.6|570
1720437600000|2024-07-08 11:20:00|8196.6|8193.8|8189|8186.2|8197.3|8194.2|8186.6|8183.3|361
1720437900000|2024-07-08 11:25:00|8189.3|8186.5|8193.3|8190.5|8196.6|8193.5|8188.6|8185.5|571
1720438200000|2024-07-08 11:30:00|8193|8190.2|8189.9|8187.1|8194.9|8191.8|8185.6|8182.8|695
1720438500000|2024-07-08 11:35:00|8189.6|8186.8|8186.9|8184.1|8189.9|8186.8|8183.6|8180.8|674
1720438800000|2024-07-08 11:40:00|8187.2|8184.4|8188.2|8184.4|8190.6|8187.8|8182.2|8179.1|1072
1720439100000|2024-07-08 11:45:00|8187.9|8184.1|8200.3|8196.5|8202.3|8199|8185.4|8182.4|1653
1720439400000|2024-07-08 11:50:00|8199.6|8196.8|8208|8205.2|8210.3|8207.2|8199.3|8196.3|993
1720439700000|2024-07-08 11:55:00|8207.6|8204.8|8202|8199.2|8208.3|8205.5|8198.6|8195.8|493
1720440000000|2024-07-08 12:00:00|8202.3|8198.5|8201.5|8198.7|8210.3|8207.5|8201.3|8198.2|950
1720440300000|2024-07-08 12:05:00|8202|8199.2|8196.2|8193.4|8210.3|8206.5|8196.2|8193.2|691
1720440600000|2024-07-08 12:10:00|8197.2|8194.4|8213.2|8210.4|8216.2|8213.1|8196.7|8193.4|998
1720440900000|2024-07-08 12:15:00|8213.5|8210.7|8216.2|8213.4|8222.2|8219.1|8211.9|8208.4|1099
1720441200000|2024-07-08 12:20:00|8216.9|8214.1|8214.3|8211.5|8220.6|8217.8|8213.2|8210.1|1278
1720441500000|2024-07-08 12:25:00|8214.6|8211.8|8216.6|8213.8|8219.6|8216.1|8212.3|8209.5|577
1720441800000|2024-07-08 12:30:00|8217|8214.2|8229.5|8226.7|8232.9|8230.1|8215.3|8212.1|2556
1720442100000|2024-07-08 12:35:00|8229.2|8226.4|8230|8227.2|8236.6|8233.8|8228.2|8225.1|1482
1720442400000|2024-07-08 12:40:00|8229.7|8226.9|8225.7|8221.9|8230|8227.2|8220.7|8217.9|1425
1720442700000|2024-07-08 12:45:00|8225|8222.2|8225|8222.2|8228.7|8225.2|8222.3|8219.2|680
1720443000000|2024-07-08 12:50:00|8224.7|8221.9|8225.3|8222.5|8225.6|8222.5|8217.6|8214.5|1270
1720443300000|2024-07-08 12:55:00|8225.6|8221.8|8224.4|8220.6|8233.9|8230.8|8218.4|8215.4|1842
1720443600000|2024-07-08 13:00:00|8223.4|8220.2|8208.7|8205.9|8229.4|8226.6|8207.5|8204.2|4274
1720443900000|2024-07-08 13:05:00|8208.4|8205.6|8221.1|8218.3|8226.4|8223.1|8205.4|8202.6|2015
1720444200000|2024-07-08 13:10:00|8221.4|8218.6|8205.7|8202.9|8233.6|8230.5|8205.4|8202.3|3043
1720444500000|2024-07-08 13:15:00|8205.4|8202.6|8204.7|8201.9|8213.4|8210.6|8197|8194.2|2443
1720444800000|2024-07-08 13:20:00|8205|8201.2|8205.7|8202.9|8211.7|8208.6|8198.4|8195.6|1224
1720445100000|2024-07-08 13:25:00|8205.4|8202.6|8194.7|8191.9|8209.7|8206.4|8191.4|8188.6|1278
1720445400000|2024-07-08 13:30:00|8194.4|8191.6|8197.4|8194.6|8215.1|8212.3|8177.7|8174.9|4375
1720445700000|2024-07-08 13:35:00|8197|8194.2|8184|8181.2|8198.7|8195.6|8174.3|8171.2|2359
1720446000000|2024-07-08 13:40:00|8183.5|8180.7|8183.4|8180.6|8193|8190.2|8176.7|8173.9|1205
1720446300000|2024-07-08 13:45:00|8183.7|8179.9|8196.4|8193.6|8200.7|8197.3|8183|8179.9|1559
1720446600000|2024-07-08 13:50:00|8196.1|8193.3|8186.6|8182.8|8196.4|8193.6|8183.4|8180.6|1152
1720446900000|2024-07-08 13:55:00|8185.9|8183.1|8213.6|8209.8|8217.6|8214.5|8185.6|8182.6|2111
1720447200000|2024-07-08 14:00:00|8212.9|8210.1|8216.6|8213.8|8231.6|8228.8|8212.9|8210.1|3451
1720447500000|2024-07-08 14:05:00|8216.9|8214.1|8207.6|8204.8|8217.6|8214.8|8204.6|8201.8|1329
1720447800000|2024-07-08 14:10:00|8207.9|8204.1|8207.9|8205.1|8213.9|8211.1|8199.9|8196.8|1483
1720448100000|2024-07-08 14:15:00|8207.6|8204.8|8214.6|8210.8|8215.6|8212.8|8200.9|8197.8|2128
1720448400000|2024-07-08 14:20:00|8214.3|8211.5|8222.6|8219.8|8226.9|8224.1|8212.6|8209.3|1574
1720448700000|2024-07-08 14:25:00|8222.3|8219.5|8225.3|8222.5|8231|8227.5|8219.3|8216.5|2374
1720449000000|2024-07-08 14:30:00|8225.7|8222.9|8229|8226.2|8237|8233.9|8224|8220.5|1890
1720449300000|2024-07-08 14:35:00|8229.4|8226.6|8226|8223.2|8229.4|8226.6|8217.3|8214.5|2173
1720449600000|2024-07-08 14:40:00|8226.3|8223.5|8229.1|8226.3|8233.7|8230.6|8224|8221.2|2847
1720449900000|2024-07-08 14:45:00|8229.4|8226.6|8228.7|8225.9|8229.7|8226.9|8217|8213.9|1695
1720450200000|2024-07-08 14:50:00|8228.4|8225.6|8230.8|8227|8235.8|8232.7|8228.4|8225.2|2988
1720450500000|2024-07-08 14:55:00|8229.5|8226.7|8221.4|8218.6|8232.8|8229.7|8218.3|8215|2265
1720450800000|2024-07-08 15:00:00|8221.8|8219|8230.5|8227.7|8230.8|8227.7|8214.1|8211|1255
1720451100000|2024-07-08 15:05:00|8230.8|8228|8233.5|8230.7|8234.5|8231.7|8228.1|8224.7|972
1720451400000|2024-07-08 15:10:00|8233.8|8231|8224|8221.2|8238.5|8235.7|8220|8217|1607
1720451700000|2024-07-08 15:15:00|8224.3|8221.5|8231.7|8228.9|8234.7|8231.7|8224.3|8221|924
1720452000000|2024-07-08 15:20:00|8232.2|8229.4|8223.4|8220.6|8233.7|8230.7|8219.7|8216.9|1257
1720452300000|2024-07-08 15:25:00|8223.7|8220.9|8220.7|8216.9|8226|8222.9|8214|8210.9|1349
1720452600000|2024-07-08 15:30:00|8220.4|8217.6|8197.6|8194.8|8222.7|8219.9|8197.3|8194.2|2457
1720452900000|2024-07-08 15:35:00|8197.2|8194.4|8199.3|8196.5|8202.3|8199.5|8193.3|8190.5|1440
1720453200000|2024-07-08 15:40:00|8199|8196.2|8185.3|8182.5|8199.3|8196.5|8185|8182.2|1243
1720453500000|2024-07-08 15:45:00|8185|8182.2|8191|8188.2|8194|8191.2|8180|8177.2|1384
1720453800000|2024-07-08 15:50:00|8190.6|8187.8|8186.3|8182.5|8196|8193.2|8184.3|8181.2|1008
1720454100000|2024-07-08 15:55:00|8185.6|8182.8|8184.3|8181.5|8188.3|8185.2|8183|8180.2|864
1720454400000|2024-07-08 16:00:00|8183.3|8180.5|8185.4|8182.6|8189.7|8186.6|8179|8176.2|2175
1720454700000|2024-07-08 16:05:00|8185.7|8181.9|8186.7|8183.9|8188.4|8185.6|8180.7|8177.6|675
1720455000000|2024-07-08 16:10:00|8186.4|8183.6|8189.8|8187|8195.1|8192|8184.4|8181.3|1227
1720455300000|2024-07-08 16:15:00|8189.4|8186.6|8194.8|8192|8195.1|8192.3|8185.1|8182|700
1720455600000|2024-07-08 16:20:00|8195.1|8192.3|8188|8185.2|8197.1|8194|8186.6|8183.8|794
1720455900000|2024-07-08 16:25:00|8188.3|8184.5|8199|8196.2|8201.7|8198.9|8187|8184.2|892
1720456200000|2024-07-08 16:30:00|8199.4|8196.6|8194|8191.2|8203.7|8200.9|8194|8191.2|814
1720456500000|2024-07-08 16:35:00|8194.4|8191.6|8184|8181.2|8197|8193.2|8181.7|8178.9|1040
1720456800000|2024-07-08 16:40:00|8183.3|8180.5|8191.3|8188.5|8194.3|8191.5|8183|8180.2|546
1720457100000|2024-07-08 16:45:00|8191|8188.2|8201|8198.2|8201.3|8198.5|8189|8185.9|632
1720457400000|2024-07-08 16:50:00|8201.3|8197.5|8201.7|8198.9|8203|8200.2|8197|8194|1013
1720457700000|2024-07-08 16:55:00|8202|8199.2|8204|8201.2|8209|8206.2|8200|8197.2|921
1720458000000|2024-07-08 17:00:00|8204.7|8200.9|8209.3|8206.5|8209.7|8206.9|8199.3|8196.5|1234
1720458300000|2024-07-08 17:05:00|8209.7|8206.9|8209.3|8206.5|8215.3|8212.5|8208.3|8205.2|755
1720458600000|2024-07-08 17:10:00|8210|8206.2|8213.7|8210.9|8214|8211.2|8207.3|8204.2|620
1720458900000|2024-07-08 17:15:00|8213.4|8210.6|8212.9|8209.1|8217.7|8214.9|8210.5|8207.7|994
1720459200000|2024-07-08 17:20:00|8212.6|8209.8|8210.9|8207.1|8212.9|8209.8|8204.5|8201.7|789
1720459500000|2024-07-08 17:25:00|8210.2|8207.4|8203.2|8199.4|8210.2|8207.4|8201.2|8197.9|718
1720459800000|2024-07-08 17:30:00|8202.5|8199.7|8205.1|8202.3|8214.2|8211.4|8201.9|8199.1|1707
1720460100000|2024-07-08 17:35:00|8204.8|8202|8192|8189.2|8204.8|8202|8186.7|8183.9|1990
1720460400000|2024-07-08 17:40:00|8192.7|8188.9|8182|8179.2|8192.7|8189.9|8180|8176.9|1435
1720460700000|2024-07-08 17:45:00|8181|8178.2|8181.9|8179.1|8187.7|8184.6|8180|8176.9|994
1720461000000|2024-07-08 17:50:00|8182.4|8179.6|8186.3|8183.5|8186.9|8183.8|8179.9|8176.8|965
1720461300000|2024-07-08 17:55:00|8186.6|8183.8|8189.9|8187.1|8194.1|8191.3|8185.6|8182.8|2038
1720461600000|2024-07-08 18:00:00|8190.6|8186.8|8199|8196.2|8199|8196.2|8189.6|8186.8|950
1720461900000|2024-07-08 18:05:00|8199.3|8196.5|8190.9|8188.1|8199.6|8196.5|8190.3|8186.8|923
1720462200000|2024-07-08 18:10:00|8190.6|8187.8|8196.3|8193.5|8197.9|8195.1|8188.9|8186.1|1462
1720462500000|2024-07-08 18:15:00|8196.6|8193.8|8196|8193.2|8199|8195.9|8187.9|8184.8|2197
1720462800000|2024-07-08 18:20:00|8195.7|8192.9|8186.3|8183.5|8196|8192.9|8186|8183|1243
1720463100000|2024-07-08 18:25:00|8187.3|8184.5|8186.3|8183.5|8200.7|8197.9|8169.3|8166.5|9960
1720463400000|2024-07-08 18:30:00|8186.7|8183.9|8174.5|8171.7|8188.6|8185.8|8174.2|8171.4|2399
1720463700000|2024-07-08 18:35:00|8174.9|8172.1|8176.4|8172.6|8176.4|8173.6|8170|8167.2|1546
1720464000000|2024-07-08 18:40:00|8176.2|8173.4|8168.4|8165.6|8176.9|8174.1|8167.7|8164.6|490
1720464300000|2024-07-08 18:45:00|8168|8165.2|8169.7|8166.9|8170.7|8167.9|8167|8163.9|496
1720464600000|2024-07-08 18:50:00|8169.4|8166.6|8169|8166.2|8170.7|8167.9|8169|8165.9|435
1720464900000|2024-07-08 18:55:00|8169.3|8165.5|8168.4|8165.6|8170.7|8167.6|8167.7|8164.4|437
1720465200000|2024-07-08 19:00:00|8168.7|8165.9|8167|8164.2|8169.1|8166.2|8167|8163.9|260
1720465500000|2024-07-08 19:05:00|8167.8|8165|8167.4|8164.6|8168.1|8165.2|8164.4|8161.6|888
1720465800000|2024-07-08 19:10:00|8167.1|8164.3|8172.1|8169.3|8173.4|8170.6|8165.8|8162.3|1261
1720466100000|2024-07-08 19:15:00|8171.8|8169|8172.4|8169.6|8174.4|8171.6|8170.4|8167.1|286
1720466400000|2024-07-08 19:20:00|8172.1|8169.3|8170.1|8167.3|8174.1|8171|8169.8|8166.6|110
1720466700000|2024-07-08 19:25:00|8170.4|8167.6|8173.5|8170.7|8174.8|8171.7|8169.4|8166.6|1457
1720467000000|2024-07-08 19:30:00|8173.8|8171|8174.5|8171.7|8175.1|8172.3|8171.8|8169|167
1720467300000|2024-07-08 19:35:00|8174.2|8171.4|8176.5|8172.7|8177.5|8174.7|8173.8|8170.7|367
1720467600000|2024-07-08 19:40:00|8175.8|8173|8176.7|8173.9|8177.2|8174.4|8174.5|8171.7|109
1720467900000|2024-07-08 19:45:00|8177.4|8173.6|8176.1|8173.3|8177.4|8173.9|8174.7|8171.6|156
1720468200000|2024-07-08 19:50:00|8176.4|8173.6|8175.4|8172.6|8177.4|8174.3|8174.7|8171.6|216
1720468500000|2024-07-08 19:55:00|8175.7|8172.9|8179.1|8175.3|8179.4|8176.3|8175.1|8172.3|417
1720468800000|2024-07-08 20:00:00|8178.8|8176|8180.4|8177.6|8180.7|8177.9|8177.1|8174.3|145
1720469100000|2024-07-08 20:05:00|8180.8|8178|8181.1|8178.3|8184.8|8181.3|8180.5|8177.7|887
1720469400000|2024-07-08 20:10:00|8181.8|8178|8180.1|8177.3|8181.8|8178.3|8180.1|8177.3|38
1720469700000|2024-07-08 20:15:00|8179.4|8176.6|8180.7|8177.9|8181.4|8177.9|8176.7|8173.9|186
1720470000000|2024-07-08 20:20:00|8181.4|8177.6|8180.7|8177.9|8181.4|8178.3|8180.4|8177.6|15
1720470300000|2024-07-08 20:25:00|8181.4|8177.6|8180.4|8177.6|8181.4|8178.3|8178.7|8175.6|101
1720470600000|2024-07-08 20:30:00|8180.1|8177.3|8181.1|8178.3|8181.4|8178.3|8179.7|8176.4|87
1720470900000|2024-07-08 20:35:00|8181.4|8177.6|8183.1|8180.3|8183.4|8180.6|8180.1|8177.3|41
1720471200000|2024-07-08 20:40:00|8183.4|8180.6|8181.3|8178.5|8185|8182.2|8180.3|8177.2|194
1720471500000|2024-07-08 20:45:00|8182|8178.2|8182|8179.2|8184.3|8181.2|8181.3|8178.2|100
1720471800000|2024-07-08 20:50:00|8182.7|8178.9|8183.7|8180.9|8184.7|8181.2|8181|8177.9|127
1720472100000|2024-07-08 20:55:00|8183.4|8180.6|8179.7|8175.9|8183.7|8180.6|8179.4|8175.9|147
1720476000000|2024-07-08 22:00:00|8178.6|8175.8|8179.3|8175.5|8179.6|8175.8|8176.3|8172.5|117
1720476300000|2024-07-08 22:05:00|8178.6|8175.8|8179.6|8175.8|8179.6|8176.5|8178.6|8175.5|35
1720476600000|2024-07-08 22:10:00|8179.3|8176.5|8177.6|8174.8|8179.6|8176.5|8176.9|8173.8|61
1720476900000|2024-07-08 22:15:00|8177.2|8174.4|8175.9|8173.1|8177.9|8174.8|8175.9|8172.8|40
1720477200000|2024-07-08 22:20:00|8176.3|8173.5|8176.2|8172.4|8176.6|8173.8|8173.9|8171.1|113
1720477500000|2024-07-08 22:25:00|8175.5|8172.7|8173.9|8171.1|8176.2|8172.7|8173.9|8171.1|21
1720477800000|2024-07-08 22:30:00|8174.2|8171.4|8174.2|8171.4|8174.2|8171.4|8173.5|8170.4|20
1720478100000|2024-07-08 22:35:00|8173.9|8171.1|8174|8171.2|8174.3|8171.4|8172|8168.9|307
1720478400000|2024-07-08 22:40:00|8173.3|8170.2|8174|8171.2|8174.5|8171.5|8173.3|8170.2|29
1720478700000|2024-07-08 22:45:00|8174.3|8170.5|8175|8172.2|8175.3|8172.2|8173.6|8170.5|28
1720479000000|2024-07-08 22:50:00|8175.3|8171.5|8174.3|8171.5|8175.3|8172.5|8174.3|8171.2|17
1720479300000|2024-07-08 22:55:00|8175|8171.2|8174|8171.2|8175|8171.5|8174|8171.2|11
1720479600000|2024-07-08 23:00:00|8174.3|8171.5|8175|8172.2|8175.3|8172.5|8174.3|8171.5|28
1720479900000|2024-07-08 23:05:00|8175.3|8171.5|8176|8173.2|8176.3|8173.2|8175|8171.5|42
1720480200000|2024-07-08 23:10:00|8176.3|8173.5|8176.3|8173.5|8176.7|8173.8|8176|8172.9|28
1720480500000|2024-07-08 23:15:00|8175.6|8172.5|8176.3|8173.5|8177|8173.5|8175.6|8172.5|24
1720480800000|2024-07-08 23:20:00|8177|8173.2|8177|8174.2|8177.3|8174.2|8176.3|8173.2|10
1720481100000|2024-07-08 23:25:00|8177.2|8174.4|8177.2|8174.4|8177.2|8174.4|8177.2|8174.4|11
1720481400000|2024-07-08 23:30:00|8176.9|8174.1|8177.5|8174.7|8177.5|8174.7|8176.5|8173.7|35
1720481700000|2024-07-08 23:35:00|8176.9|8174.1|8177.5|8174.7|8177.5|8174.7|8176.9|8174.1|15
1720482000000|2024-07-08 23:40:00|8177.2|8174.4|8177.2|8174.4|8177.2|8174.4|8176.9|8174.1|15
1720482300000|2024-07-08 23:45:00|8176.9|8174.1|8177.9|8175.1|8178.2|8175.1|8176.9|8174.1|136
1720482600000|2024-07-08 23:50:00|8177.5|8174.7|8177.9|8175.1|8178.2|8175.1|8177.5|8174.4|83
1720482900000|2024-07-08 23:55:00|8178.9|8176.1|8177.9|8175.1|8179.2|8176.1|8177.9|8175.1|29
1720483200000|2024-07-09 00:00:00|8178.9|8176.1|8181.6|8178.8|8182.9|8179.8|8176.9|8174.1|438
1720483500000|2024-07-09 00:05:00|8181.9|8178.1|8179.3|8175.5|8181.9|8178.4|8175.3|8172.5|143
1720483800000|2024-07-09 00:10:00|8178.6|8176.5|8178.6|8175.8|8179.6|8176.5|8177.3|8173.8|66
1720484100000|2024-07-09 00:15:00|8179.6|8176.3|8178.3|8175.5|8179.6|8176.3|8177.6|8174.5|46
1720484400000|2024-07-09 00:20:00|8178.6|8175.8|8180.3|8177.5|8180.6|8177.5|8178.3|8175.5|80
1720484700000|2024-07-09 00:25:00|8180.6|8177.8|8184.5|8181.7|8184.5|8181.7|8180.6|8177.8|51
1720485000000|2024-07-09 00:30:00|8184.2|8181.4|8179.5|8176.7|8184.5|8181.7|8179.2|8176.4|70
1720485300000|2024-07-09 00:35:00|8179.9|8177.1|8182.2|8179.4|8182.5|8179.7|8179.9|8177.1|34
1720485600000|2024-07-09 00:40:00|8182.5|8178.4|8181.5|8178.7|8183.5|8180.7|8181.5|8178.4|24
1720485900000|2024-07-09 00:45:00|8181.2|8178.4|8181.2|8178.4|8181.8|8178.7|8179.5|8176.7|48
1720486200000|2024-07-09 00:50:00|8181.5|8178.7|8180.5|8177.7|8182.5|8179.7|8180.5|8177.7|63
1720486500000|2024-07-09 00:55:00|8180.8|8178|8181.5|8178.7|8181.8|8178.7|8180.5|8177.7|16
1720486800000|2024-07-09 01:00:00|8182.2|8178.4|8183.2|8180.4|8187.5|8184.7|8180.5|8177.7|195
1720487100000|2024-07-09 01:05:00|8182.2|8179.4|8182.2|8179.4|8185.5|8182.4|8181.5|8178.4|120
1720487400000|2024-07-09 01:10:00|8182.9|8180.1|8183.2|8179.4|8184.5|8181.4|8180.5|8177.4|71
1720487700000|2024-07-09 01:15:00|8182.5|8179.7|8179.2|8176.4|8183.2|8180.4|8179.2|8176.4|51
1720488000000|2024-07-09 01:20:00|8179.5|8176.7|8173.5|8170.7|8179.5|8176.7|8173.5|8170.7|161
1720488300000|2024-07-09 01:25:00|8173.2|8170.4|8174.4|8170.6|8174.7|8171.7|8173.2|8170.4|65
1720488600000|2024-07-09 01:30:00|8173.4|8171|8174.4|8170.6|8175.7|8172.9|8173.4|8170.6|61
1720488900000|2024-07-09 01:35:00|8173.7|8170.9|8178.4|8175.6|8178.7|8175.9|8173.7|8170.6|81
1720489200000|2024-07-09 01:40:00|8178.7|8175.9|8175.4|8172.6|8178.7|8175.9|8174.7|8171.6|67
1720489500000|2024-07-09 01:45:00|8175.1|8172.3|8169.1|8166.3|8175.7|8172.6|8168.4|8164.9|138
1720489800000|2024-07-09 01:50:00|8169.4|8166.6|8171.4|8168.6|8171.4|8168.6|8169.1|8165.6|69
1720490100000|2024-07-09 01:55:00|8171.7|8168.9|8169.4|8166.6|8172.4|8168.9|8167.7|8164.6|86
1720490400000|2024-07-09 02:00:00|8169.1|8166.3|8168.1|8165.3|8171.1|8168.3|8167.4|8164.3|68
1720490700000|2024-07-09 02:05:00|8167.7|8164.9|8164.4|8161.6|8168.4|8165.3|8164.1|8161.3|96
1720491000000|2024-07-09 02:10:00|8163.7|8160.9|8163.7|8160.9|8165.4|8162.3|8163.1|8160.3|99
1720491300000|2024-07-09 02:15:00|8164.4|8160.6|8163.7|8160.9|8165|8161.9|8163.4|8160.3|48
1720491600000|2024-07-09 02:20:00|8164.4|8160.6|8165.6|8162.8|8165.6|8162.8|8163.7|8160.6|73
1720491900000|2024-07-09 02:25:00|8165.3|8162.5|8163.3|8159.5|8165.3|8162.5|8162.6|8159.5|53
1720492200000|2024-07-09 02:30:00|8163|8160.2|8164.6|8161.8|8165.3|8162.5|8162.6|8159.8|57
1720492500000|2024-07-09 02:35:00|8164.3|8161.5|8164|8161.2|8164.3|8161.5|8158|8155.2|421
1720492800000|2024-07-09 02:40:00|8164.3|8161.5|8161.6|8158.8|8165.3|8162.5|8161.6|8158.8|55
1720493100000|2024-07-09 02:45:00|8161.3|8158.5|8163.3|8160.5|8163.6|8160.8|8160|8157.2|53
1720493400000|2024-07-09 02:50:00|8163|8160.2|8161|8158.2|8163.3|8160.2|8160.6|8157.5|35
1720493700000|2024-07-09 02:55:00|8161.3|8158.5|8161.3|8157.5|8163.6|8160.8|8160.6|8157.5|300
1720494000000|2024-07-09 03:00:00|8161.6|8158.5|8165.3|8161.5|8167.3|8164.5|8161.3|8157.8|94
1720494300000|2024-07-09 03:05:00|8165.6|8161.8|8161|8158.2|8166.3|8163.5|8160.6|8157.5|63
1720494600000|2024-07-09 03:10:00|8161.3|8158.5|8159.3|8156.5|8161.6|8158.8|8158|8155.2|63
1720494900000|2024-07-09 03:15:00|8159|8156.2|8161.3|8158.5|8161.6|8158.8|8158.3|8155.2|81
1720495200000|2024-07-09 03:20:00|8161.6|8158.8|8161.9|8159.1|8165|8162.2|8160.2|8157.1|136
1720495500000|2024-07-09 03:25:00|8162.2|8158.4|8162.9|8160.1|8163.2|8160.1|8160.9|8158.1|49
1720495800000|2024-07-09 03:30:00|8162.6|8159.1|8161.9|8159.1|8163.2|8160.4|8161.9|8159.1|42
1720496100000|2024-07-09 03:35:00|8162.2|8159.4|8161.5|8158.7|8163.2|8160.1|8159.9|8157.1|172
1720496400000|2024-07-09 03:40:00|8161.2|8158.4|8161.2|8158.4|8161.5|8158.7|8160.5|8157.4|48
1720496700000|2024-07-09 03:45:00|8161.5|8158.7|8161.5|8158.7|8163.5|8160.2|8161.2|8158.4|50
1720497000000|2024-07-09 03:50:00|8162.2|8158.4|8161.5|8158.7|8162.5|8158.7|8161.5|8158.4|16
1720497300000|2024-07-09 03:55:00|8161.2|8158.4|8161.2|8158.4|8162.5|8159.4|8161.2|8158.4|38
1720497600000|2024-07-09 04:00:00|8160.5|8157.4|8161.2|8158.4|8161.5|8158.4|8160.2|8157.4|46
1720497900000|2024-07-09 04:05:00|8161.5|8158.7|8162.2|8159.4|8162.5|8159.7|8161.5|8158.4|15
1720498200000|2024-07-09 04:10:00|8161.5|8158.4|8161.2|8158.4|8162.2|8159.4|8161.2|8158.4|35
1720498500000|2024-07-09 04:15:00|8161.5|8158.7|8161.5|8158.7|8162.5|8159|8161.1|8158.3|26
1720498800000|2024-07-09 04:20:00|8161.4|8158.6|8161.1|8158.3|8161.4|8158.6|8161.1|8158.3|4
1720499100000|2024-07-09 04:25:00|8160.4|8157.6|8161.1|8158.3|8161.8|8158.6|8160.4|8157.6|33
1720499400000|2024-07-09 04:30:00|8161.4|8158.6|8165.8|8163|8169.4|8166.6|8161.1|8158|241
1720499700000|2024-07-09 04:35:00|8166.1|8162.3|8163.1|8160.3|8166.1|8162.6|8162.4|8159.1|90
1720500000000|2024-07-09 04:40:00|8162.8|8160|8162.4|8159.6|8164.1|8160.6|8161.1|8158.3|23
1720500300000|2024-07-09 04:45:00|8163.1|8159.3|8164.1|8161.3|8164.1|8161.3|8162.6|8159.3|16
1720500600000|2024-07-09 04:50:00|8164.4|8161.6|8163.1|8160.3|8164.4|8161.6|8162.8|8160|13
1720500900000|2024-07-09 04:55:00|8162.8|8160|8162.1|8159.3|8163.1|8160|8161.8|8159|16
1720501200000|2024-07-09 05:00:00|8162.5|8159.7|8165.1|8161.3|8166.1|8163.3|8162.1|8159.3|95
1720501500000|2024-07-09 05:05:00|8164.4|8161.6|8164.8|8162|8165.4|8162.6|8163.4|8160.3|31
1720501800000|2024-07-09 05:10:00|8165.1|8162.3|8164.1|8161.3|8165.8|8163|8163.1|8160|24
1720502100000|2024-07-09 05:15:00|8163.8|8160.3|8164.3|8161.5|8165.3|8162.3|8163.8|8160.3|32
1720502400000|2024-07-09 05:20:00|8164|8161.2|8162.3|8159.5|8165.3|8162.2|8162.3|8159.2|76
1720502700000|2024-07-09 05:25:00|8163|8159.2|8165.3|8162.5|8166|8162.9|8161.7|8158.9|70
1720503000000|2024-07-09 05:30:00|8166|8162.2|8165|8162.2|8167.3|8164.5|8163.7|8160.2|136
1720503300000|2024-07-09 05:35:00|8165.7|8161.9|8165.3|8162.5|8166.7|8163.4|8163|8159.9|52
1720503600000|2024-07-09 05:40:00|8165|8162.2|8175|8172.2|8176|8172.9|8165|8161.9|226
1720503900000|2024-07-09 05:45:00|8175.3|8172.5|8183.7|8180.9|8184.3|8181.2|8175.3|8172.2|401
1720504200000|2024-07-09 05:50:00|8184|8180.2|8191.7|8187.9|8192|8188.9|8182.7|8179.9|351
1720504500000|2024-07-09 05:55:00|8191|8188.2|8192.7|8189.9|8194.2|8190.9|8187.7|8184.9|171
1720504800000|2024-07-09 06:00:00|8193|8189.2|8192.7|8188.9|8196|8192.9|8191.7|8187.9|304
1720505100000|2024-07-09 06:05:00|8192|8189.2|8188|8185.2|8194|8190.9|8187.7|8184.9|149
1720505400000|2024-07-09 06:10:00|8187.7|8184.9|8191.6|8188.8|8194|8190.9|8186|8182.9|278
1720505700000|2024-07-09 06:15:00|8192|8189.2|8186.6|8183.8|8193|8189.8|8185.9|8182.8|107
1720506000000|2024-07-09 06:20:00|8186.9|8184.1|8190.6|8187.8|8192.9|8189.8|8186.6|8183.8|183
1720506300000|2024-07-09 06:25:00|8190.3|8186.8|8189.6|8186.8|8190.9|8187.8|8185.6|8182.8|82
1720506600000|2024-07-09 06:30:00|8189.9|8186.1|8186.6|8182.8|8191.1|8188.1|8185.4|8182.1|83
1720506900000|2024-07-09 06:35:00|8186.3|8183.5|8180.9|8178.1|8187.6|8184.3|8180.9|8178.1|260
1720507200000|2024-07-09 06:40:00|8180.6|8177.8|8180.9|8178.1|8182.9|8179.4|8178.2|8174.8|188
1720507500000|2024-07-09 06:45:00|8180.6|8177.8|8179.9|8177.1|8180.9|8177.8|8176.6|8173.8|119
1720507800000|2024-07-09 06:50:00|8180.3|8177.5|8176.9|8174.1|8180.9|8177.8|8173.6|8170.8|199
1720508100000|2024-07-09 06:55:00|8177.2|8174.4|8180.9|8178.1|8183.1|8180.1|8175.9|8173.1|242
1720508400000|2024-07-09 07:00:00|8181.2|8178.4|8174.9|8172.1|8181.9|8179.1|8167.9|8165.1|459
1720508700000|2024-07-09 07:05:00|8175.2|8172.4|8168.9|8165.1|8176.2|8173.4|8168.2|8165.1|306
1720509000000|2024-07-09 07:10:00|8168.6|8165.8|8164.5|8161.7|8171.2|8168.4|8163.9|8161|424
1720509300000|2024-07-09 07:15:00|8164.2|8160.7|8162.4|8159.6|8166.8|8163.7|8161.5|8158.5|315
1720509600000|2024-07-09 07:20:00|8163.4|8159.9|8161.1|8158.3|8165.8|8162.6|8160.1|8156.6|223
1720509900000|2024-07-09 07:25:00|8161.4|8157.6|8158.1|8155.3|8163.1|8159.9|8157.1|8154.3|513
1720510200000|2024-07-09 07:30:00|8158.4|8155.6|8149.6|8146.8|8162.7|8159.9|8148.3|8145.5|2372
1720510500000|2024-07-09 07:35:00|8149.9|8147.1|8151.7|8148.9|8151.7|8148.9|8145.6|8142.5|640
1720510800000|2024-07-09 07:40:00|8152.3|8149.5|8151.6|8148.8|8153.6|8150.5|8147.3|8144.5|373
1720511100000|2024-07-09 07:45:00|8152.3|8148.5|8152.6|8148.8|8154.6|8151.5|8150.3|8147.5|502
1720511400000|2024-07-09 07:50:00|8151.9|8149.1|8151.3|8148.5|8154.6|8151.8|8147.9|8144.8|317
1720511700000|2024-07-09 07:55:00|8151|8147.5|8146.6|8143.8|8151.6|8148.5|8144.9|8141.8|471
1720512000000|2024-07-09 08:00:00|8147|8144.2|8143.3|8140.5|8149.6|8146.5|8142.6|8139.3|655
1720512300000|2024-07-09 08:05:00|8143.6|8140.8|8144.6|8141.8|8147.1|8143.6|8139.9|8136.8|1297
1720512600000|2024-07-09 08:10:00|8145.3|8142.5|8148.6|8145.8|8151.6|8148.1|8141.3|8138.5|528
1720512900000|2024-07-09 08:15:00|8149.3|8145.5|8144.3|8141.5|8151.6|8148.5|8142.3|8139.5|342
1720513200000|2024-07-09 08:20:00|8144.6|8141.8|8145.2|8142.4|8146.2|8143.4|8140.5|8137.4|635
1720513500000|2024-07-09 08:25:00|8145.6|8142.8|8151|8148.2|8154.3|8151.2|8143.9|8141.1|1463
1720513800000|2024-07-09 08:30:00|8150.6|8147.8|8131.9|8128.1|8152.3|8149|8130.2|8127.1|1691
1720514100000|2024-07-09 08:35:00|8131.6|8128.8|8138.9|8136.1|8139.9|8136.4|8130.2|8127.1|471
1720514400000|2024-07-09 08:40:00|8138.6|8135.8|8131.2|8128.4|8142.1|8139.3|8129.5|8126.4|853
1720514700000|2024-07-09 08:45:00|8130.5|8127.7|8132.2|8129.4|8138.5|8135.7|8130.2|8127.4|440
1720515000000|2024-07-09 08:50:00|8132.5|8129.7|8132.2|8129.4|8136.5|8133.4|8130.8|8128|322
1720515300000|2024-07-09 08:55:00|8132.5|8129.7|8133.5|8129.7|8134.2|8131.4|8128.2|8125.4|404
1720515600000|2024-07-09 09:00:00|8133.2|8130.4|8150.2|8147.4|8150.9|8147.4|8132.5|8129.4|893
1720515900000|2024-07-09 09:05:00|8151.2|8148.4|8141.2|8138.4|8151.2|8148.4|8137.2|8134.1|531
1720516200000|2024-07-09 09:10:00|8141.9|8138.1|8140.2|8137.4|8146.9|8143.8|8138.2|8135.1|289
1720516500000|2024-07-09 09:15:00|8140.9|8137.1|8152.8|8150|8154.5|8151.7|8140.2|8137.1|428
1720516800000|2024-07-09 09:20:00|8152.5|8149.7|8140.1|8137.3|8152.8|8150|8138.5|8135|454
1720517100000|2024-07-09 09:25:00|8139.8|8137|8132.8|8130|8139.8|8137|8132.5|8129|234
1720517400000|2024-07-09 09:30:00|8133.8|8130.7|8128.8|8126|8134|8130.7|8125.5|8122.7|484
1720517700000|2024-07-09 09:35:00|8128.5|8125.7|8126.8|8124|8128.8|8126|8125.5|8122.7|251
1720518000000|2024-07-09 09:40:00|8126.5|8123.7|8125.5|8122.7|8127.8|8124.7|8122.1|8119|388
1720518300000|2024-07-09 09:45:00|8125.8|8122|8129.8|8126|8129.8|8127|8125.1|8121.7|355
1720518600000|2024-07-09 09:50:00|8129.5|8126.7|8141.6|8138.8|8147.9|8144.8|8126.1|8122.7|1535
1720518900000|2024-07-09 09:55:00|8141.9|8139.1|8144.9|8142.1|8146.6|8143.8|8139.6|8136.8|450
1720519200000|2024-07-09 10:00:00|8144.5|8141.7|8143.9|8141.1|8146.6|8143.8|8134.9|8132.1|800
1720519500000|2024-07-09 10:05:00|8144.6|8141.8|8145.9|8143.1|8145.9|8143.1|8141.9|8139.1|208
1720519800000|2024-07-09 10:10:00|8145.5|8142.1|8152.8|8150|8154.8|8152|8145.5|8142.1|647
1720520100000|2024-07-09 10:15:00|8153.5|8149.7|8152.8|8150|8158.8|8156|8152.2|8148.7|464
1720520400000|2024-07-09 10:20:00|8153.5|8149.7|8152.8|8150|8156.5|8153.7|8151.8|8148.7|345
1720520700000|2024-07-09 10:25:00|8152.5|8149.7|8148.5|8145.7|8154.5|8151.4|8142.8|8140|357
1720521000000|2024-07-09 10:30:00|8148.8|8146|8149.2|8146.4|8150.5|8147.4|8145.8|8142.7|110
1720521300000|2024-07-09 10:35:00|8149.5|8145.7|8145.5|8141.7|8149.8|8147|8143.5|8140.7|184
1720521600000|2024-07-09 10:40:00|8145.8|8142|8150.5|8147.7|8153.5|8150.7|8144.8|8142|208
1720521900000|2024-07-09 10:45:00|8150|8146.7|8150.5|8147.7|8150.8|8148|8146.8|8143.7|139
1720522200000|2024-07-09 10:50:00|8151.2|8148.4|8152.5|8149.7|8153.8|8151|8149.8|8146.7|204
1720522500000|2024-07-09 10:55:00|8152.8|8150|8144.5|8141.7|8152.8|8150|8144.2|8141.4|177
1720522800000|2024-07-09 11:00:00|8144.8|8141|8144.5|8140.7|8147.5|8144.4|8140.2|8137.4|267
1720523100000|2024-07-09 11:05:00|8144.1|8141.3|8143.1|8140.3|8144.8|8141.7|8137.1|8134.3|345
1720523400000|2024-07-09 11:10:00|8143.4|8140.6|8146.7|8143.9|8147.4|8144.6|8141.4|8138.6|316
1720523700000|2024-07-09 11:15:00|8147.4|8143.6|8148.4|8145.6|8151.4|8148.3|8145.7|8142.9|1081
1720524000000|2024-07-09 11:20:00|8148.7|8145.9|8150.1|8147.3|8155.4|8152.3|8148.7|8145.6|366
1720524300000|2024-07-09 11:25:00|8150.4|8147.6|8154.4|8151.6|8157.4|8154.3|8150.4|8147.3|448
1720524600000|2024-07-09 11:30:00|8154.7|8150.9|8158.1|8155.3|8158.4|8155.6|8152.4|8148.9|523
1720524900000|2024-07-09 11:35:00|8158.4|8155.6|8157.4|8154.6|8159.4|8156.3|8152.4|8149.6|346
1720525200000|2024-07-09 11:40:00|8157.7|8153.9|8155.7|8152.9|8157.7|8154.9|8152.4|8149.6|338
1720525500000|2024-07-09 11:45:00|8156.4|8152.6|8157.7|8154.9|8160.4|8157.6|8154.1|8151.3|647
1720525800000|2024-07-09 11:50:00|8158.4|8154.6|8157.4|8154.6|8160.7|8157.9|8157.1|8153.6|330
1720526100000|2024-07-09 11:55:00|8157.7|8154.9|8151.4|8148.6|8157.7|8154.9|8146.7|8143.6|1555
1720526400000|2024-07-09 12:00:00|8151.7|8148.9|8134.3|8131.5|8153.7|8150.9|8133.5|8130.2|2570
1720526700000|2024-07-09 12:05:00|8134.7|8131.9|8140.9|8138.1|8141.3|8138.5|8128.3|8125.5|1691
1720527000000|2024-07-09 12:10:00|8141.3|8138.5|8139.6|8136.8|8148.6|8144.8|8138.6|8135.8|681
1720527300000|2024-07-09 12:15:00|8139.2|8136.4|8141.2|8138.4|8146.5|8143.7|8136.9|8133.7|1171
1720527600000|2024-07-09 12:20:00|8140.5|8137.7|8148.6|8144.8|8148.9|8145.8|8135.5|8132.4|1639
1720527900000|2024-07-09 12:25:00|8148.3|8145.5|8143.3|8140.5|8148.6|8145.8|8143.2|8140.2|373
1720528200000|2024-07-09 12:30:00|8143|8140.2|8135.3|8131.5|8143.8|8140.8|8130.3|8127.5|1719
1720528500000|2024-07-09 12:35:00|8135|8132.2|8133.6|8130.8|8137.6|8134.5|8128.9|8126.1|542
1720528800000|2024-07-09 12:40:00|8134.3|8130.5|8131.6|8128.8|8136.6|8133.8|8126.6|8123.8|2250
1720529100000|2024-07-09 12:45:00|8131.3|8128.5|8142.3|8138.5|8145|8142.2|8130|8127.2|1069
1720529400000|2024-07-09 12:50:00|8142|8139.2|8143.3|8140.5|8143.6|8140.5|8130|8127.2|1377
1720529700000|2024-07-09 12:55:00|8143.6|8139.8|8143.3|8139.5|8153.3|8150.5|8140.3|8137.1|2327
1720530000000|2024-07-09 13:00:00|8143.6|8140.5|8154.6|8150.8|8156.6|8153.1|8136.6|8133.5|3230
1720530300000|2024-07-09 13:05:00|8153.9|8151.1|8161.9|8159.1|8164.6|8161.1|8145.2|8142.4|1836
1720530600000|2024-07-09 13:10:00|8162.3|8159.5|8166.3|8163.5|8175.6|8172.8|8159.9|8157.1|3383
1720530900000|2024-07-09 13:15:00|8166.6|8163.8|8160.6|8157.8|8168.6|8165.8|8154.6|8151.8|1125
1720531200000|2024-07-09 13:20:00|8161.4|8158.6|8155.3|8152.5|8171.6|8168.8|8154.9|8151.5|1170
1720531500000|2024-07-09 13:25:00|8154.9|8152.1|8141.2|8138.4|8154.9|8152.1|8137.5|8134.2|2987
1720531800000|2024-07-09 13:30:00|8142.2|8139.4|8137.8|8134|8142.5|8139.7|8131.5|8128.7|2123
1720532100000|2024-07-09 13:35:00|8137.5|8134.7|8136.2|8133.4|8147.9|8145.1|8133.5|8130.4|1393
1720532400000|2024-07-09 13:40:00|8136.9|8133.1|8147.9|8144.1|8153.2|8150.4|8134.2|8131.1|1656
1720532700000|2024-07-09 13:45:00|8147.6|8144.8|8131.9|8129.1|8147.9|8145.1|8130.7|8127.4|1385
1720533000000|2024-07-09 13:50:00|8132.2|8129.4|8127.9|8125.1|8136.2|8132.4|8125.9|8123.1|1441
1720533300000|2024-07-09 13:55:00|8128.2|8124.4|8127.8|8125|8131.8|8129|8125.5|8122.4|951
1720533600000|2024-07-09 14:00:00|8127.5|8124.7|8131.8|8129|8136.1|8133|8125.8|8123|1221
1720533900000|2024-07-09 14:05:00|8131.4|8128.6|8133.8|8131|8144.1|8141|8125.1|8122.3|1695
1720534200000|2024-07-09 14:10:00|8133.1|8130.3|8143.2|8140.4|8146.5|8143.4|8124.8|8122|1929
1720534500000|2024-07-09 14:15:00|8143.5|8140.7|8150.5|8147.7|8152.5|8149.7|8141.5|8138.4|1745
1720534800000|2024-07-09 14:20:00|8150.2|8147.4|8149.2|8146.4|8151.5|8148.4|8143.5|8140.7|926
1720535100000|2024-07-09 14:25:00|8148.5|8145.7|8168.2|8165.4|8168.9|8166.1|8146.2|8143.4|2806
1720535400000|2024-07-09 14:30:00|8167.9|8165.1|8180.9|8178.1|8181.2|8178.4|8164.9|8162.1|2606
1720535700000|2024-07-09 14:35:00|8180.6|8177.8|8179.2|8176.4|8191.2|8188.1|8178.5|8175.1|4625
1720536000000|2024-07-09 14:40:00|8178.5|8175.7|8177.2|8174.4|8180.5|8177.4|8169.2|8166.1|1376
1720536300000|2024-07-09 14:45:00|8177.5|8174.7|8188.2|8185.4|8191.5|8188.7|8177.2|8174.1|1426
1720536600000|2024-07-09 14:50:00|8188.5|8185.7|8179.2|8176.4|8190.5|8187.7|8173.8|8170.7|2337
1720536900000|2024-07-09 14:55:00|8178.8|8176|8183.9|8181.1|8183.9|8181.1|8173.9|8170.4|1133
1720537200000|2024-07-09 15:00:00|8184.3|8181.5|8191.2|8188.4|8193.5|8190.7|8180.5|8177.7|1754
1720537500000|2024-07-09 15:05:00|8190.9|8188.1|8197.2|8194.4|8197.5|8194.7|8188.5|8185.4|1972
1720537800000|2024-07-09 15:10:00|8197.5|8193.7|8175.2|8171.4|8198.5|8195.7|8170.5|8167.2|2193
1720538100000|2024-07-09 15:15:00|8174.5|8171.7|8144.8|8142|8174.5|8171.7|8141.5|8138.7|4474
1720538400000|2024-07-09 15:20:00|8144.5|8141.7|8138.8|8136|8147.5|8144.7|8136.1|8133|2732
1720538700000|2024-07-09 15:25:00|8139.2|8136.4|8107.3|8104.5|8139.8|8137|8101.6|8098.1|9177
1720539000000|2024-07-09 15:30:00|8108|8104.2|8093.3|8090.5|8108.3|8105|8084.9|8081.8|5368
1720539300000|2024-07-09 15:35:00|8093.6|8090.8|8114.6|8111.8|8117.6|8114.8|8084.6|8081.8|3259
1720539600000|2024-07-09 15:40:00|8114.3|8111.5|8145.4|8142.6|8145.8|8143|8112.6|8109.8|6168
1720539900000|2024-07-09 15:45:00|8146.1|8143.3|8134.7|8130.9|8153.7|8150|8131|8128.2|3866
1720540200000|2024-07-09 15:50:00|8133.7|8131.3|8129.7|8126.9|8137.9|8134.6|8127.4|8124.6|1357
1720540500000|2024-07-09 15:55:00|8130.1|8127.3|8110.4|8107.6|8131.7|8128.6|8106.4|8103.6|2922
1720540800000|2024-07-09 16:00:00|8110|8107.2|8088|8085.2|8113|8110.2|8085.8|8082.5|3923
1720541100000|2024-07-09 16:05:00|8087.6|8084.8|8082.7|8079.9|8089|8086.2|8078.3|8075.2|3066
1720541400000|2024-07-09 16:10:00|8083.1|8080.3|8093.1|8090.3|8098.1|8095|8077|8073.9|3281
1720541700000|2024-07-09 16:15:00|8092.8|8090|8088.8|8086|8097.1|8094|8084.1|8081.1|1310
1720542000000|2024-07-09 16:20:00|8089.1|8086.3|8080.4|8077.6|8091.1|8087.9|8077.4|8074.3|2027
1720542300000|2024-07-09 16:25:00|8080.7|8077.9|8098|8095.2|8098.3|8095.5|8080|8077.2|1715
1720542600000|2024-07-09 16:30:00|8098.7|8095.9|8110|8107.2|8113.3|8110.2|8098.3|8095.2|1938
1720542900000|2024-07-09 16:35:00|8109.7|8106.9|8104.3|8101.5|8111|8108.2|8100|8096.5|1233
1720543200000|2024-07-09 16:40:00|8105.5|8102.7|8119|8116.2|8120|8117.2|8101|8097.9|1314
1720543500000|2024-07-09 16:45:00|8119.7|8115.9|8114.4|8110.6|8121.7|8118.9|8111.4|8108.3|1814
1720543800000|2024-07-09 16:50:00|8114.1|8110.3|8119.4|8116.6|8123.4|8120.6|8112.4|8109|1217
1720544100000|2024-07-09 16:55:00|8120.1|8116.3|8124.4|8121.6|8125.7|8122.9|8112.4|8109.3|1167
1720544400000|2024-07-09 17:00:00|8124.7|8121.9|8139.4|8135.6|8142.1|8139.3|8123.7|8120.6|2322
1720544700000|2024-07-09 17:05:00|8139.1|8136.3|8154.1|8150.3|8156.1|8153|8138.7|8135.6|5104
1720545000000|2024-07-09 17:10:00|8155.1|8151.3|8151.1|8148.3|8157.8|8155|8149.8|8147|2159
1720545300000|2024-07-09 17:15:00|8151.8|8148|8153.8|8150|8162.2|8159.4|8151.8|8148|3902
1720545600000|2024-07-09 17:20:00|8153.5|8150.7|8152.5|8149.7|8155.8|8152.4|8147.8|8144.3|3712
1720545900000|2024-07-09 17:25:00|8152.8|8150|8142.1|8139.3|8154.5|8151.7|8140.7|8137.9|1437
1720546200000|2024-07-09 17:30:00|8142.8|8140|8139.8|8137|8147.8|8145|8136.4|8133.3|1157
1720546500000|2024-07-09 17:35:00|8140.1|8137.3|8129.4|8126.6|8141.1|8138|8126.7|8123.9|1558
1720546800000|2024-07-09 17:40:00|8129.7|8126.9|8119.7|8116.9|8130.7|8127.6|8115|8112.2|2684
1720547100000|2024-07-09 17:45:00|8120.1|8117.3|8124|8121.2|8132|8128.9|8116|8113.2|1673
1720547400000|2024-07-09 17:50:00|8124.4|8121.6|8113.7|8110.9|8127.3|8124.5|8113.3|8110.5|1296
1720547700000|2024-07-09 17:55:00|8114|8111.2|8116.7|8113.9|8126.3|8123.5|8113.7|8110.9|1349
1720548000000|2024-07-09 18:00:00|8117.3|8114.5|8110.7|8107.9|8122.3|8119.5|8104|8100.9|1709
1720548300000|2024-07-09 18:05:00|8110.3|8107.5|8110.4|8107.6|8119.1|8116.3|8106.7|8103.6|2011
1720548600000|2024-07-09 18:10:00|8110.1|8107.3|8099.7|8095.9|8110.1|8107.3|8097.7|8094.9|2570
1720548900000|2024-07-09 18:15:00|8100.7|8096.9|8100.7|8097.9|8104.7|8101.9|8096.3|8093.5|1537
1720549200000|2024-07-09 18:20:00|8101|8098.2|8105.3|8102.5|8110|8106.9|8097.3|8094.2|2288
1720549500000|2024-07-09 18:25:00|8104.9|8102.1|8096.3|8093.5|8108|8105.2|8075.9|8072.8|11650
1720549800000|2024-07-09 18:30:00|8095.5|8092.7|8107.4|8103.6|8107.7|8104.6|8093.7|8090.9|3739
1720550100000|2024-07-09 18:35:00|8107.7|8104.6|8112.4|8109.6|8113.4|8110.1|8101.4|8098.6|1014
1720550400000|2024-07-09 18:40:00|8112.7|8108.9|8109|8106.2|8112.7|8109.4|8105.4|8102.6|438
1720550700000|2024-07-09 18:45:00|8109.4|8106.6|8111.4|8107.6|8113|8110.2|8107|8103.9|1130
1720551000000|2024-07-09 18:50:00|8110.7|8107.9|8112|8109.2|8112.7|8109.6|8108.4|8105.6|282
1720551300000|2024-07-09 18:55:00|8112.4|8109.6|8109|8106.2|8112.4|8109.6|8107.7|8104.9|712
1720551600000|2024-07-09 19:00:00|8109.4|8106.6|8107|8104.2|8109.7|8106.6|8105|8102.2|296
1720551900000|2024-07-09 19:05:00|8106.4|8103.6|8105|8101.2|8106.7|8103.9|8103|8099.9|838
1720552200000|2024-07-09 19:10:00|8104.7|8101.9|8103.3|8100.5|8105.6|8102.8|8098|8095.2|642
1720552500000|2024-07-09 19:15:00|8103|8100.2|8104.9|8102.1|8107.3|8104.1|8103|8100.2|223
1720552800000|2024-07-09 19:20:00|8105.3|8102.5|8102.9|8100.1|8105.6|8102.8|8102.6|8099.8|132
1720553100000|2024-07-09 19:25:00|8102.6|8099.8|8097.9|8095.1|8102.9|8100.1|8097.9|8094.8|266
1720553400000|2024-07-09 19:30:00|8098.3|8095.5|8100.6|8097.8|8101.9|8099.1|8095.9|8093.1|638
1720553700000|2024-07-09 19:35:00|8099.9|8096.8|8097.9|8095.1|8101.2|8098.1|8097.9|8095.1|104
1720554000000|2024-07-09 19:40:00|8098.9|8096.1|8096.9|8094.1|8099.9|8097.1|8096.9|8094.1|108
1720554300000|2024-07-09 19:45:00|8095.9|8093.1|8101.6|8098.8|8101.6|8098.8|8094.9|8091.8|326
1720554600000|2024-07-09 19:50:00|8101.3|8098.5|8100.6|8096.8|8102.6|8099.5|8097.9|8095.1|602
1720554900000|2024-07-09 19:55:00|8099.9|8097.1|8105.6|8102.8|8105.6|8102.8|8099.9|8096.8|371
1720555200000|2024-07-09 20:00:00|8105.9|8102.1|8107.9|8105.1|8108.2|8105.1|8101.9|8098.8|204
1720555500000|2024-07-09 20:05:00|8108.5|8104.7|8110.5|8106.7|8113.5|8110.4|8106.9|8103.7|514
1720555800000|2024-07-09 20:10:00|8109.9|8107.1|8111.2|8108.4|8111.8|8109|8109.2|8105.7|138
1720556100000|2024-07-09 20:15:00|8110.8|8108|8105.8|8103|8110.8|8108|8105.2|8102.4|126
1720556400000|2024-07-09 20:20:00|8106.5|8102.7|8108.5|8105.7|8108.5|8105.7|8105.8|8102.7|56
1720556700000|2024-07-09 20:25:00|8108.8|8106|8111.5|8107.7|8111.8|8108.7|8107.8|8104.7|133
1720557000000|2024-07-09 20:30:00|8111.8|8108|8120.2|8117.4|8121.8|8118.7|8111.5|8108|413
1720557300000|2024-07-09 20:35:00|8120.5|8116.7|8115.2|8112.4|8120.5|8117.7|8111.8|8108.7|366
1720557600000|2024-07-09 20:40:00|8115.5|8111.7|8116.1|8113.3|8117.7|8114.4|8114.5|8110.7|271
1720557900000|2024-07-09 20:45:00|8115.5|8112.7|8118.2|8115.4|8122.2|8119|8114.5|8111.7|106
1720558200000|2024-07-09 20:50:00|8118.5|8115.7|8117.8|8114|8121.1|8117.7|8117.2|8114|468
1720558500000|2024-07-09 20:55:00|8118.1|8114.3|8129.4|8126.6|8132.8|8129|8117.5|8114.3|489
1720562400000|2024-07-09 22:00:00|8124.3|8121.5|8113.3|8109.5|8124.6|8121.5|8112.1|8108.8|205
1720562700000|2024-07-09 22:05:00|8112.6|8109.8|8116.3|8113.5|8117|8113.5|8111.6|8108.8|55
1720563000000|2024-07-09 22:10:00|8116.6|8112.8|8115.3|8112.5|8116.6|8113.2|8113.6|8110.5|50
1720563300000|2024-07-09 22:15:00|8115.6|8112.8|8112.6|8109.8|8115.6|8112.8|8111.6|8108.8|37
1720563600000|2024-07-09 22:20:00|8112.3|8109.5|8114.3|8111.5|8115.6|8112.1|8112.3|8109.5|58
1720563900000|2024-07-09 22:25:00|8115|8111.2|8115.3|8112.5|8116.6|8113.8|8114.6|8111.2|49
1720564200000|2024-07-09 22:30:00|8115.6|8112.8|8116|8113.2|8116.3|8113.2|8115.3|8112.2|10
1720564500000|2024-07-09 22:35:00|8116.3|8112.5|8116.3|8112.5|8116.3|8113.5|8114.9|8112.1|53
1720564800000|2024-07-09 22:40:00|8115.6|8112.8|8113.2|8109.4|8115.9|8112.8|8112.6|8109.4|43
1720565100000|2024-07-09 22:45:00|8113.6|8109.8|8113.2|8110.4|8113.9|8110.8|8112.6|8109.4|31
1720565400000|2024-07-09 22:50:00|8112.9|8110.1|8110.5|8106.7|8113.2|8110.1|8110.2|8106.7|40
1720565700000|2024-07-09 22:55:00|8110.2|8107.4|8110.5|8107.7|8111.2|8108.4|8110.2|8107.4|21
1720566000000|2024-07-09 23:00:00|8110.2|8107.4|8109.5|8106.7|8110.2|8107.4|8108.5|8105.4|40
1720566300000|2024-07-09 23:05:00|8109.2|8106.4|8108.5|8105.7|8109.5|8106.4|8108.5|8105.4|9
1720566600000|2024-07-09 23:10:00|8108.2|8105.4|8108.5|8105.7|8108.5|8105.7|8107.5|8104.4|27
1720566900000|2024-07-09 23:15:00|8109.2|8105.4|8110.2|8106.4|8110.2|8106.7|8107.5|8104.4|63
1720567200000|2024-07-09 23:20:00|8109.9|8106.1|8107.9|8105.1|8110.2|8106.4|8107.9|8105.1|23
1720567500000|2024-07-09 23:25:00|8108.2|8105.4|8108.2|8105.4|8108.2|8105.4|8107.9|8105.1|10
1720567800000|2024-07-09 23:30:00|8107.8|8105|8107.8|8105|8108.2|8105.4|8106.8|8104|56
1720568100000|2024-07-09 23:35:00|8108.1|8104.3|8107.8|8105|8108.1|8105|8107.8|8104|19
1720568400000|2024-07-09 23:40:00|8107.5|8104|8110.8|8107|8111.8|8108|8107.5|8104|91
1720568700000|2024-07-09 23:45:00|8110.1|8107.3|8111.8|8109|8112.8|8109|8108.8|8106|52
1720569000000|2024-07-09 23:50:00|8112.1|8109.3|8114.8|8112|8114.8|8112|8112.1|8109|43
1720569300000|2024-07-09 23:55:00|8115.1|8111.3|8115.8|8112|8116.1|8113|8114.8|8111|46
1720569600000|2024-07-10 00:00:00|8115.5|8112.7|8112.8|8110|8116.1|8113.3|8111.1|8108|318
1720569900000|2024-07-10 00:05:00|8113.1|8109.3|8110.8|8108|8113.1|8110|8109.8|8106.7|59
1720570200000|2024-07-10 00:10:00|8111.5|8107.7|8111.1|8108.3|8112.1|8109.3|8109.8|8107|51
1720570500000|2024-07-10 00:15:00|8110.8|8108|8109.8|8107|8111.8|8109|8109.8|8107|121
1720570800000|2024-07-10 00:20:00|8110.1|8107.3|8111.1|8108.3|8111.7|8108.9|8109.8|8106.9|87
1720571100000|2024-07-10 00:25:00|8111.7|8108.9|8110.7|8107.9|8113.7|8110.2|8110.7|8107.9|65
1720571400000|2024-07-10 00:30:00|8111|8108.2|8112|8108.2|8114|8110.9|8110.7|8107.9|39
1720571700000|2024-07-10 00:35:00|8111.7|8108.9|8108|8105.2|8112|8109.2|8108|8105.2|49
1720572000000|2024-07-10 00:40:00|8108.3|8105.5|8109.3|8106.5|8110.3|8107.5|8108.3|8105.5|62
1720572300000|2024-07-10 00:45:00|8109|8106.2|8110.7|8107.9|8111.3|8108.5|8109|8105.9|46
1720572600000|2024-07-10 00:50:00|8111|8108.2|8114|8110.2|8114|8110.9|8111|8108.2|41
1720572900000|2024-07-10 00:55:00|8113.7|8110.9|8113|8110.2|8114|8111.2|8113|8110.2|24
1720573200000|2024-07-10 01:00:00|8112.7|8109.9|8112.7|8108.9|8115|8111.9|8111.7|8108.9|239
1720573500000|2024-07-10 01:05:00|8112|8109.2|8106|8103.2|8113|8110.2|8106|8103.2|87
1720573800000|2024-07-10 01:10:00|8106.3|8103.5|8103.6|8100.8|8106.3|8103.5|8102.6|8099.8|90
1720574100000|2024-07-10 01:15:00|8104|8100.2|8100.6|8097.8|8104.1|8101.2|8100.6|8097.8|132
1720574400000|2024-07-10 01:20:00|8101|8098.2|8100.9|8098.1|8102.9|8100.1|8100.3|8097.1|153
1720574700000|2024-07-10 01:25:00|8101.3|8098.5|8095.9|8093.1|8101.3|8098.5|8095.2|8092.1|157
1720575000000|2024-07-10 01:30:00|8095.6|8092.8|8097.6|8094.8|8099.6|8096.4|8094.2|8091.1|323
1720575300000|2024-07-10 01:35:00|8097.9|8095.1|8099.9|8096.1|8099.9|8097.1|8097.6|8094.8|70
1720575600000|2024-07-10 01:40:00|8099.2|8096.4|8097.9|8095.1|8099.9|8096.8|8096.6|8093.8|47
1720575900000|2024-07-10 01:45:00|8098.6|8094.8|8094.9|8092.1|8099.9|8096.8|8094.2|8091.1|56
1720576200000|2024-07-10 01:50:00|8094.6|8091.8|8095.2|8092.4|8096.9|8093.8|8093.9|8090.1|147
1720576500000|2024-07-10 01:55:00|8095.9|8092.1|8095.2|8092.4|8097.2|8094.4|8093.9|8091.1|140
1720576800000|2024-07-10 02:00:00|8095.6|8092.8|8098.2|8095.4|8099.9|8097.1|8094.2|8091.1|173
1720577100000|2024-07-10 02:05:00|8097.6|8094.8|8092.5|8089.7|8098.2|8095.4|8092.5|8089.7|79
1720577400000|2024-07-10 02:10:00|8092.9|8090.1|8092.5|8089.7|8093.9|8091.1|8091.9|8088.7|121
1720577700000|2024-07-10 02:15:00|8092.8|8090|8090.8|8088|8093.8|8091|8089.5|8086.7|111
1720578000000|2024-07-10 02:20:00|8090.5|8087.7|8091.8|8089|8092.2|8089.4|8090.5|8087.7|51
1720578300000|2024-07-10 02:25:00|8091.5|8088.7|8091.1|8088.3|8091.8|8089|8088.5|8085.7|78
1720578600000|2024-07-10 02:30:00|8090.8|8088|8087.5|8084.7|8091.8|8089|8086.5|8083.7|112
1720578900000|2024-07-10 02:35:00|8087.8|8084|8087.8|8085|8088.8|8085.7|8086.1|8083|164
1720579200000|2024-07-10 02:40:00|8087.5|8084.7|8086.1|8083.3|8088.8|8085.7|8086.1|8082.8|120
1720579500000|2024-07-10 02:45:00|8086.8|8083|8083.5|8080.7|8086.8|8084|8083.1|8080|172
1720579800000|2024-07-10 02:50:00|8083.8|8081|8080.8|8078|8084.1|8081.3|8080.5|8077.7|140
1720580100000|2024-07-10 02:55:00|8080.5|8077.7|8079.4|8076.6|8080.8|8078|8076.8|8073.6|229
1720580400000|2024-07-10 03:00:00|8079.1|8076.3|8077.1|8073.3|8080.4|8077.6|8076.1|8073|445
1720580700000|2024-07-10 03:05:00|8076.8|8074.3|8075.7|8072.9|8077.1|8074.3|8074.1|8071.3|100
1720581000000|2024-07-10 03:10:00|8075.4|8072.6|8073.7|8069.9|8075.7|8072.9|8072.2|8068.9|156
1720581300000|2024-07-10 03:15:00|8073|8070.2|8072|8069.2|8073.7|8070.2|8072|8068.9|197
1720581600000|2024-07-10 03:20:00|8072.7|8068.9|8073|8070.2|8074|8071.2|8072|8068.9|108
1720581900000|2024-07-10 03:25:00|8073.7|8069.9|8072.7|8068.9|8074.7|8071.6|8072|8068.9|76
1720582200000|2024-07-10 03:30:00|8072.4|8069.6|8075.7|8072.9|8076.7|8073.6|8072.4|8069.6|180
1720582500000|2024-07-10 03:35:00|8076|8073.2|8074.4|8071.6|8076.7|8073.6|8073.7|8070.6|88
1720582800000|2024-07-10 03:40:00|8075|8072.2|8075.7|8071.9|8075.7|8072.6|8073.9|8070.6|93
1720583100000|2024-07-10 03:45:00|8075.4|8072.6|8075|8072.2|8075.4|8072.6|8074|8071.2|100
1720583400000|2024-07-10 03:50:00|8074.7|8071.2|8075|8072.2|8075.3|8072.2|8074.3|8071.2|22
1720583700000|2024-07-10 03:55:00|8076|8072.5|8075|8072.2|8076.3|8073.2|8075|8072.2|40
1720584000000|2024-07-10 04:00:00|8075.6|8072.8|8074|8071.2|8075.6|8072.8|8074|8071.2|45
1720584300000|2024-07-10 04:05:00|8074.3|8071.5|8070.9|8068.1|8074.3|8071.5|8069.3|8066.5|164
1720584600000|2024-07-10 04:10:00|8070.6|8067.8|8071.9|8069.1|8071.9|8069.1|8069.9|8067.1|34
1720584900000|2024-07-10 04:15:00|8071.6|8068.8|8072.9|8070.1|8072.9|8070.1|8070.9|8068.1|144
1720585200000|2024-07-10 04:20:00|8072.2|8069.1|8071.9|8069.1|8072.9|8069.4|8071.9|8069.1|20
1720585500000|2024-07-10 04:25:00|8070.9|8068.1|8070.9|8068.1|8071.9|8069.1|8070.9|8067.8|27
1720585800000|2024-07-10 04:30:00|8071.9|8068.8|8070.9|8068.1|8074.9|8072.1|8069.6|8066.1|260
1720586100000|2024-07-10 04:35:00|8071.2|8067.4|8071.9|8069.1|8072.2|8069.1|8070.6|8067.1|31
1720586400000|2024-07-10 04:40:00|8072.2|8069.4|8071.2|8068.4|8072.9|8069.7|8070.9|8068.1|39
1720586700000|2024-07-10 04:45:00|8070.9|8068.1|8069.9|8067.1|8071.2|8068.4|8069.2|8066.4|55
1720587000000|2024-07-10 04:50:00|8070.2|8067.4|8071.2|8067.4|8071.2|8068.1|8069.9|8066.4|37
1720587300000|2024-07-10 04:55:00|8070.5|8067.7|8069.5|8066.7|8071.2|8068.1|8069.5|8066.4|34
1720587600000|2024-07-10 05:00:00|8069.2|8066.4|8068.5|8065.7|8070.2|8067|8068.5|8065|80
1720587900000|2024-07-10 05:05:00|8068.2|8065.4|8068.5|8065.7|8069.2|8066.4|8068.2|8065.4|34
1720588200000|2024-07-10 05:10:00|8068.1|8064.3|8067.5|8064.7|8068.1|8065.3|8065.5|8062.7|235
1720588500000|2024-07-10 05:15:00|8068.1|8064.3|8068.1|8065.3|8068.5|8065.7|8066.1|8063.3|66
1720588800000|2024-07-10 05:20:00|8067.8|8065|8067.8|8065|8068.6|8065|8066.8|8064|65
1720589100000|2024-07-10 05:25:00|8068.1|8064.3|8066.1|8063.3|8068.1|8065|8064.7|8061.3|87
1720589400000|2024-07-10 05:30:00|8065.7|8062.9|8062.8|8060|8065.7|8062.9|8061.8|8059|213
1720589700000|2024-07-10 05:35:00|8063.1|8059.3|8061.8|8059|8063.8|8061|8059.8|8057|168
1720590000000|2024-07-10 05:40:00|8062.1|8058.3|8060.8|8058|8062.8|8059.3|8059.8|8056.7|123
1720590300000|2024-07-10 05:45:00|8060.1|8057|8055.1|8052.3|8061.1|8058|8054.8|8052|531
1720590600000|2024-07-10 05:50:00|8055.8|8052|8054.1|8051.3|8056.1|8053.3|8053.7|8050.9|149
1720590900000|2024-07-10 05:55:00|8054.4|8051.6|8046.7|8043.9|8055.1|8052.3|8045.7|8042.9|771
1720591200000|2024-07-10 06:00:00|8047.7|8044.6|8047.7|8044.9|8048.1|8044.9|8045.4|8041.9|431
1720591500000|2024-07-10 06:05:00|8046.7|8043.9|8041.7|8038.9|8047|8044.2|8041|8038.2|648
1720591800000|2024-07-10 06:10:00|8042.4|8038.6|8039.7|8036.9|8043|8040.2|8038.7|8035.9|248
1720592100000|2024-07-10 06:15:00|8038.7|8035.9|8038|8034.2|8041.7|8038.9|8035|8032.2|472
1720592400000|2024-07-10 06:20:00|8037.3|8034.5|8040.7|8037.9|8041.4|8038.2|8033.5|8030.2|512
1720592700000|2024-07-10 06:25:00|8041.4|8038.6|8038.7|8035.9|8044|8040.9|8038|8034.9|322
1720593000000|2024-07-10 06:30:00|8038|8035.2|8037.7|8034.9|8040|8037.2|8036.7|8033.9|191
1720593300000|2024-07-10 06:35:00|8038.7|8035.9|8033.7|8030.9|8040|8036.9|8033.3|8030.5|434
1720593600000|2024-07-10 06:40:00|8034|8031.2|8041.7|8038.9|8042.3|8039.2|8034|8030.9|367
1720593900000|2024-07-10 06:45:00|8041.3|8038.5|8045|8042.2|8046|8043.2|8039.6|8036.8|305
1720594200000|2024-07-10 06:50:00|8045.6|8042.8|8043.6|8040.8|8046.6|8043.8|8042.3|8039.2|220
1720594500000|2024-07-10 06:55:00|8043.3|8040.5|8040.9|8038.1|8044|8040.5|8040.3|8037.1|220
1720594800000|2024-07-10 07:00:00|8041.3|8038.5|8034.6|8030.8|8042.9|8039.8|8032.6|8029.8|621
1720595100000|2024-07-10 07:05:00|8033.9|8031.1|8034.9|8032.1|8036.9|8033.8|8031.2|8028.1|441
1720595400000|2024-07-10 07:10:00|8034.6|8031.8|8039.9|8037.1|8040.9|8038.1|8027.2|8024.1|527
1720595700000|2024-07-10 07:15:00|8039.4|8036.1|8048.2|8044.4|8050.9|8047.8|8038.2|8035.1|576
1720596000000|2024-07-10 07:20:00|8047.5|8044.7|8040.9|8038.1|8049.6|8046.8|8040.9|8038.1|617
1720596300000|2024-07-10 07:25:00|8040.2|8037.4|8040.2|8037.4|8045.2|8042.4|8039.2|8036.1|577
1720596600000|2024-07-10 07:30:00|8040.9|8037.1|8044.9|8042.1|8046.6|8043.1|8036.9|8034.1|326
1720596900000|2024-07-10 07:35:00|8044.2|8041.4|8053.5|8050.7|8053.9|8051.1|8041.9|8039.1|436
1720597200000|2024-07-10 07:40:00|8053.9|8051.1|8055.9|8053.1|8057.9|8055.1|8053.5|8050.7|472
1720597500000|2024-07-10 07:45:00|8056.5|8052.7|8059.8|8057|8063.2|8060.4|8051.5|8048.7|948
1720597800000|2024-07-10 07:50:00|8060.5|8056.7|8056.8|8054|8063.8|8060.4|8055.5|8052.7|666
1720598100000|2024-07-10 07:55:00|8056.5|8053.7|8065.5|8062.7|8067.8|8064.7|8054.2|8051|543
1720598400000|2024-07-10 08:00:00|8065.8|8063|8056.5|8053.7|8066.8|8063.4|8055.8|8053|564
1720598700000|2024-07-10 08:05:00|8057.2|8053.4|8060.8|8058|8065.8|8062.7|8056.1|8053|924
1720599000000|2024-07-10 08:10:00|8061.5|8057.7|8066.5|8063.7|8069.5|8066.7|8057.5|8054.7|539
1720599300000|2024-07-10 08:15:00|8066.8|8064|8071.2|8068.4|8071.5|8068.7|8061.2|8057.7|531
1720599600000|2024-07-10 08:20:00|8070.8|8068|8073.5|8070.7|8076.5|8073.7|8069.2|8066|542
1720599900000|2024-07-10 08:25:00|8074.1|8070.3|8077.1|8074.3|8078.1|8075.3|8071.8|8068.7|639
1720600200000|2024-07-10 08:30:00|8077.5|8074.7|8082.1|8079.3|8084.1|8081|8075.5|8072.3|698
1720600500000|2024-07-10 08:35:00|8081.8|8079|8093.8|8091|8094.5|8091.7|8081.4|8078.3|1355
1720600800000|2024-07-10 08:40:00|8092.8|8090|8117.8|8115|8117.8|8115|8091.8|8088.7|2203
1720601100000|2024-07-10 08:45:00|8118.2|8115.4|8110.2|8107.4|8126.2|8123.1|8106.2|8102.7|1923
1720601400000|2024-07-10 08:50:00|8110.5|8107.7|8105.5|8102.7|8112.2|8109.4|8097.5|8094.4|691
1720601700000|2024-07-10 08:55:00|8106.2|8102.4|8116.2|8112.4|8117.8|8114.4|8101.2|8098.4|841
1720602000000|2024-07-10 09:00:00|8115.8|8113|8107.2|8104.4|8118.8|8116|8106.5|8103.7|629
1720602300000|2024-07-10 09:05:00|8107.5|8103.7|8109.8|8107|8112.8|8110|8104.2|8101.4|432
1720602600000|2024-07-10 09:10:00|8110.1|8107.3|8112.8|8110|8117.8|8115|8106.1|8103.3|435
1720602900000|2024-07-10 09:15:00|8113.1|8110.3|8115.5|8112.7|8120.5|8116.7|8107.1|8104.3|1026
1720603200000|2024-07-10 09:20:00|8115.2|8112.4|8119.2|8116.4|8121.5|8118.4|8114.8|8111.7|755
1720603500000|2024-07-10 09:25:00|8119.5|8116.7|8115.1|8112.3|8120.5|8117.4|8115.1|8112|328
1720603800000|2024-07-10 09:30:00|8115.8|8112|8117.8|8115|8118.8|8115.7|8114.8|8111.7|673
1720604100000|2024-07-10 09:35:00|8117.5|8114.7|8120.5|8117.7|8121.5|8118.7|8114.8|8112|458
1720604400000|2024-07-10 09:40:00|8119.8|8116|8118.8|8116|8124.8|8121.7|8117.5|8114.7|445
1720604700000|2024-07-10 09:45:00|8118.5|8115.7|8108.7|8105.9|8121.8|8118.7|8104.8|8102|780
1720605000000|2024-07-10 09:50:00|8109.7|8106.9|8111.7|8108.9|8116.4|8112.9|8108.7|8105.9|501
1720605300000|2024-07-10 09:55:00|8112.4|8108.6|8107.1|8104.3|8112.4|8108.9|8104.4|8101.6|424
1720605600000|2024-07-10 10:00:00|8107.4|8103.6|8104.7|8101.9|8111.4|8108.6|8103.7|8100.6|374
1720605900000|2024-07-10 10:05:00|8103.7|8100.9|8105.7|8102.9|8107.1|8103.9|8099.7|8096.9|506
1720606200000|2024-07-10 10:10:00|8106.4|8102.6|8109.7|8106.9|8113.4|8110.6|8106.1|8102.6|253
1720606500000|2024-07-10 10:15:00|8109.4|8106.6|8100|8097.2|8111.1|8108.3|8100|8096.9|358
1720606800000|2024-07-10 10:20:00|8100.4|8097.6|8098.7|8095.9|8103|8099.9|8097.7|8094.9|294
1720607100000|2024-07-10 10:25:00|8099|8095.2|8097.7|8094.9|8102.7|8099.2|8097|8093.9|324
1720607400000|2024-07-10 10:30:00|8097.3|8094.5|8087|8083.2|8098|8095.2|8086.3|8083.2|831
1720607700000|2024-07-10 10:35:00|8086.7|8083.9|8082.3|8079.5|8090|8086.9|8078.6|8075.5|1490
1720608000000|2024-07-10 10:40:00|8083.3|8080.5|8081.3|8078.5|8086.3|8082.8|8079.1|8076.1|433
1720608300000|2024-07-10 10:45:00|8081.6|8078.8|8082.6|8079.8|8087|8084.2|8080.6|8077.5|486
1720608600000|2024-07-10 10:50:00|8082.3|8079.5|8078.9|8075.1|8083.6|8080.5|8076.3|8073.5|371
1720608900000|2024-07-10 10:55:00|8078.6|8075.8|8074.2|8071.4|8079.2|8076.4|8072.9|8070.1|767
1720609200000|2024-07-10 11:00:00|8074.9|8072.1|8074.9|8072.1|8076.2|8073.4|8072.9|8070.1|255
1720609500000|2024-07-10 11:05:00|8075.2|8072.4|8071.5|8068.7|8076.2|8073.1|8071.2|8068.4|271
1720609800000|2024-07-10 11:10:00|8072.2|8068.4|8073.2|8070.4|8074.5|8071.7|8067.8|8064.4|443
1720610100000|2024-07-10 11:15:00|8072.5|8069.7|8064.1|8061.3|8072.8|8070|8062.1|8059|799
1720610400000|2024-07-10 11:20:00|8063.1|8060.3|8061.4|8058.6|8066.1|8063.3|8059.1|8056.3|797
1720610700000|2024-07-10 11:25:00|8061.1|8058.3|8059.4|8056.6|8068.1|8065.3|8058.1|8055|1060
1720611000000|2024-07-10 11:30:00|8060.1|8056.3|8065.7|8062.9|8072.1|8069.3|8058.4|8055.3|1324
1720611300000|2024-07-10 11:35:00|8066.4|8063.6|8071.7|8068.9|8073.7|8070.9|8064.7|8061.6|384
1720611600000|2024-07-10 11:40:00|8072.4|8068.6|8065.4|8061.6|8072.4|8068.9|8062.7|8059.6|350
1720611900000|2024-07-10 11:45:00|8065.1|8062.3|8069.4|8066.6|8070.4|8067.6|8065.1|8062.3|468
1720612200000|2024-07-10 11:50:00|8069.7|8066.9|8071.1|8068.3|8071.7|8068.6|8062.4|8059.6|605
1720612500000|2024-07-10 11:55:00|8071.4|8068.6|8078.1|8075.3|8078.4|8075.3|8070.7|8067.6|599
1720612800000|2024-07-10 12:00:00|8077.7|8074.9|8079.4|8075.6|8081.4|8078.3|8072.7|8069.6|722
1720613100000|2024-07-10 12:05:00|8078.7|8075.9|8080.7|8077.9|8082|8079.2|8077.7|8074.6|660
1720613400000|2024-07-10 12:10:00|8080.4|8077.6|8085.4|8082.6|8086.4|8083.6|8075.7|8072.6|2660
1720613700000|2024-07-10 12:15:00|8085.1|8082.3|8083.4|8080.6|8090.1|8086.6|8075.4|8072.3|1040
1720614000000|2024-07-10 12:20:00|8083.7|8080.9|8085.4|8082.6|8088.1|8084.9|8080.1|8077.3|594
1720614300000|2024-07-10 12:25:00|8085.7|8082.9|8093|8089.2|8097|8093.9|8085.7|8082.9|896
1720614600000|2024-07-10 12:30:00|8092.7|8089.9|8088.3|8085.5|8096.7|8093.9|8087.4|8084.2|459
1720614900000|2024-07-10 12:35:00|8087.7|8084.9|8091.7|8088.9|8096.4|8093.6|8086.7|8083.2|1484
1720615200000|2024-07-10 12:40:00|8091.1|8088.3|8089.4|8085.6|8091.7|8088.9|8086.7|8083.6|339
1720615500000|2024-07-10 12:45:00|8088.7|8085.9|8081|8078.2|8089.7|8086.9|8079|8075.9|903
1720615800000|2024-07-10 12:50:00|8080.7|8077.9|8068.7|8065.9|8080.7|8077.9|8068.7|8065.5|1464
1720616100000|2024-07-10 12:55:00|8069|8065.2|8071|8068.2|8075.3|8072.5|8064.3|8061.4|987
1720616400000|2024-07-10 13:00:00|8072|8068.5|8088.4|8085.6|8089.7|8086.9|8058|8054.5|4307
1720616700000|2024-07-10 13:05:00|8089.4|8086.6|8082|8079.2|8090.4|8087.6|8069|8066.2|1784
1720617000000|2024-07-10 13:10:00|8082.3|8079.5|8085.7|8082.9|8097|8094.2|8082.3|8078.9|1637
1720617300000|2024-07-10 13:15:00|8086|8082.2|8086.7|8083.9|8088.7|8085.9|8079.3|8076.5|1504
1720617600000|2024-07-10 13:20:00|8086.3|8083.5|8078.6|8075.8|8087.7|8084.5|8074.3|8071.5|1149
1720617900000|2024-07-10 13:25:00|8079|8076.2|8071|8068.2|8079.3|8076.2|8065.6|8062.8|1775
1720618200000|2024-07-10 13:30:00|8070|8067.2|8075.6|8072.8|8082.8|8079.8|8061|8057.8|2901
1720618500000|2024-07-10 13:35:00|8075.3|8072.5|8058.6|8055.8|8077|8073.8|8054.3|8051.5|2741
1720618800000|2024-07-10 13:40:00|8059|8056.2|8048.3|8045.5|8065.3|8062.5|8046.6|8043.8|1778
1720619100000|2024-07-10 13:45:00|8047.9|8045.1|8051.9|8048.1|8062.3|8059.5|8043.9|8041.1|2527
1720619400000|2024-07-10 13:50:00|8051.2|8048.4|8075.6|8072.8|8076.6|8073.5|8051.2|8048.1|2308
1720619700000|2024-07-10 13:55:00|8075.9|8073.1|8077.6|8074.8|8087.9|8085.1|8075.3|8071.8|1853
1720620000000|2024-07-10 14:00:00|8078.3|8074.5|8075.9|8073.1|8081.9|8079.1|8071.9|8069.1|1798
1720620300000|2024-07-10 14:05:00|8074.9|8072.1|8084.2|8081.4|8084.6|8081.4|8066.9|8063.8|1434
1720620600000|2024-07-10 14:10:00|8085.2|8082.4|8104|8101.2|8106.3|8103.5|8075.2|8071.8|6889
1720620900000|2024-07-10 14:15:00|8103.3|8100.5|8102.3|8099.5|8105|8102.2|8095.3|8092.5|2744
1720621200000|2024-07-10 14:20:00|8102.6|8099.8|8103.3|8100.5|8105.3|8102.5|8096.9|8093.5|1529
1720621500000|2024-07-10 14:25:00|8102.9|8100.1|8102.9|8099.1|8107.9|8105.1|8098.3|8095.1|3075
1720621800000|2024-07-10 14:30:00|8102.3|8099.5|8111.9|8109.1|8115.9|8113.1|8090.9|8087.8|4813
1720622100000|2024-07-10 14:35:00|8112.6|8108.8|8118.7|8114.9|8131.7|8128.6|8106.6|8103.8|9821
1720622400000|2024-07-10 14:40:00|8118|8115.2|8125.4|8122.6|8126.7|8123.6|8115|8111.9|2813
1720622700000|2024-07-10 14:45:00|8126|8122.2|8135.4|8132.6|8140.4|8137.6|8125.4|8122.2|3260
1720623000000|2024-07-10 14:50:00|8134.4|8131.6|8131.7|8128.9|8138.4|8135.3|8127|8124.2|2875
1720623300000|2024-07-10 14:55:00|8131.3|8128.5|8119|8116.2|8135|8131.9|8108.3|8105.5|3830
1720623600000|2024-07-10 15:00:00|8118.6|8115.8|8154.7|8151.9|8161.4|8158.6|8118.6|8115.8|7020
1720623900000|2024-07-10 15:05:00|8155.1|8152.3|8156|8153.2|8159|8156.2|8147|8144.2|4274
1720624200000|2024-07-10 15:10:00|8155.3|8152.5|8159|8156.2|8159.6|8156.8|8138.3|8135.5|3348
1720624500000|2024-07-10 15:15:00|8159.3|8155.5|8155.9|8153.1|8164.6|8161.5|8155.9|8153.1|2740
1720624800000|2024-07-10 15:20:00|8155.6|8152.8|8177.3|8174.5|8179.6|8176.5|8151.9|8149.1|3361
1720625100000|2024-07-10 15:25:00|8177.9|8175.1|8173.6|8170.8|8187.3|8184.2|8169.9|8167.1|6217
1720625400000|2024-07-10 15:30:00|8173.9|8171.1|8176.3|8173.5|8180.6|8177.3|8167.9|8164.1|2380
1720625700000|2024-07-10 15:35:00|8176.6|8173.8|8170.9|8168.1|8179.3|8176.5|8169.2|8166.1|2112
1720626000000|2024-07-10 15:40:00|8171.9|8168.4|8172.9|8170.1|8184.7|8181.4|8169.5|8166|3781
1720626300000|2024-07-10 15:45:00|8173.5|8170.7|8182.6|8179.8|8182.9|8180.1|8170.9|8168.1|2698
1720626600000|2024-07-10 15:50:00|8182.9|8180.1|8188.3|8185.5|8191|8188.2|8178.9|8176.1|4823
1720626900000|2024-07-10 15:55:00|8187.9|8185.1|8193|8190.2|8198.3|8195.5|8185.3|8182.5|3377
1720627200000|2024-07-10 16:00:00|8193.3|8190.5|8185.6|8181.8|8195.3|8192.5|8180.9|8178.1|2673
1720627500000|2024-07-10 16:05:00|8184.9|8182.1|8178.9|8176.1|8187.2|8184.4|8171.6|8168.4|2446
1720627800000|2024-07-10 16:10:00|8179.3|8176.5|8182.6|8179.8|8186.3|8183|8175.2|8172.1|1528
1720628100000|2024-07-10 16:15:00|8182.9|8180.1|8188.6|8185.8|8193.6|8190.8|8181.6|8178.8|1753
1720628400000|2024-07-10 16:20:00|8188.9|8186.1|8173.5|8170.7|8190.2|8187.4|8172.8|8170|2338
1720628700000|2024-07-10 16:25:00|8173.2|8170.4|8179.2|8176.4|8182.2|8178.7|8171.8|8168.7|1449
1720629000000|2024-07-10 16:30:00|8180.2|8177.4|8174.8|8172|8180.5|8177.7|8173.8|8171|1220
1720629300000|2024-07-10 16:35:00|8175.1|8171.3|8161.5|8158.7|8175.1|8172.3|8161.1|8158|1551
1720629600000|2024-07-10 16:40:00|8161.8|8159|8159.8|8157|8162.8|8159.7|8147.1|8144.3|2649
1720629900000|2024-07-10 16:45:00|8160.1|8157.3|8160.4|8157.6|8167.8|8165|8157.8|8154.3|1752
1720630200000|2024-07-10 16:50:00|8161.1|8157.3|8150.1|8147.3|8161.8|8159|8148.4|8145.3|1962
1720630500000|2024-07-10 16:55:00|8151.1|8148.3|8145.7|8142.9|8151.4|8148.3|8144.7|8141.6|1739
1720630800000|2024-07-10 17:00:00|8146.7|8143.9|8146.7|8143.9|8147.1|8144.3|8141.4|8138.2|1512
1720631100000|2024-07-10 17:05:00|8147|8144.2|8138.3|8135.5|8147|8144.2|8129|8126.2|3230
1720631400000|2024-07-10 17:10:00|8138.7|8135.9|8121.3|8118.5|8141.7|8138.5|8117|8114.2|3354
1720631700000|2024-07-10 17:15:00|8122|8119.2|8124.7|8120.9|8132|8128.7|8121.3|8118.5|1505
1720632000000|2024-07-10 17:20:00|8124.3|8121.5|8135.4|8132.6|8138.4|8135.6|8121.7|8118.5|1758
1720632300000|2024-07-10 17:25:00|8135|8132.2|8130.7|8127.9|8135|8132.2|8126.4|8123.6|1173
1720632600000|2024-07-10 17:30:00|8131|8128.2|8137.4|8134.6|8140.4|8136.6|8129.7|8126.9|1619
1720632900000|2024-07-10 17:35:00|8137.7|8134.9|8134.7|8131.9|8138|8135.2|8126.7|8123.2|2084
1720633200000|2024-07-10 17:40:00|8135.1|8132.3|8133.7|8130.9|8137.7|8134.6|8131.4|8128.2|1499
1720633500000|2024-07-10 17:45:00|8133.4|8130.6|8143.7|8140.9|8145|8141.9|8129|8126.2|2051
1720633800000|2024-07-10 17:50:00|8144|8141.2|8142|8139.2|8147.7|8144.9|8138.3|8135.5|3039
1720634100000|2024-07-10 17:55:00|8141.7|8138.9|8161|8158.2|8163|8159.9|8141.3|8138.2|3267
1720634400000|2024-07-10 18:00:00|8160.7|8157.9|8158.7|8155.9|8162.7|8159.9|8155.3|8152.2|2137
1720634700000|2024-07-10 18:05:00|8159.3|8155.5|8139|8136.2|8162.3|8159.5|8139|8135.8|2553
1720635000000|2024-07-10 18:10:00|8139.3|8136.5|8149.6|8146.8|8152.3|8149.5|8139.3|8136.5|1260
1720635300000|2024-07-10 18:15:00|8150.3|8146.5|8150.3|8146.5|8152.3|8149.5|8141.6|8138.8|1594
1720635600000|2024-07-10 18:20:00|8150|8147.2|8157.3|8154.5|8157.6|8154.5|8143.9|8141.1|2555
1720635900000|2024-07-10 18:25:00|8157.6|8154.8|8143.9|8141.1|8168.9|8166.1|8132.9|8130.1|10306
1720636200000|2024-07-10 18:30:00|8144.6|8141.8|8155.6|8152.8|8156.2|8153.1|8143.2|8140.4|2511
1720636500000|2024-07-10 18:35:00|8155.2|8152.4|8156.5|8153.7|8160.2|8157.1|8154.6|8151.4|1408
1720636800000|2024-07-10 18:40:00|8156.2|8153.4|8155.9|8153.1|8157.9|8154.7|8154.2|8151.1|310
1720637100000|2024-07-10 18:45:00|8156.9|8153.4|8159.5|8156.7|8160|8157.1|8156.2|8153.1|446
1720637400000|2024-07-10 18:50:00|8159.8|8157|8162.5|8159.7|8163.8|8161|8159.5|8156.7|498
1720637700000|2024-07-10 18:55:00|8161.7|8158.9|8161.5|8158.7|8163.5|8160.7|8160.5|8157.7|537
1720638000000|2024-07-10 19:00:00|8161.1|8158.3|8160.5|8157.7|8161.8|8158.7|8158.5|8155.7|207
1720638300000|2024-07-10 19:05:00|8160.8|8158|8163.8|8161|8165.5|8162|8160.5|8157.4|1857
1720638600000|2024-07-10 19:10:00|8163.5|8160.7|8163.8|8161|8164.8|8162|8161.5|8158.7|806
1720638900000|2024-07-10 19:15:00|8163.1|8160|8165.8|8163|8167.8|8165|8163.1|8160|453
1720639200000|2024-07-10 19:20:00|8166.2|8163.4|8168.8|8166|8170.1|8167.3|8166.2|8162.7|211
1720639500000|2024-07-10 19:25:00|8169.5|8165.7|8168.8|8166|8169.5|8166.3|8166.8|8164|103
1720639800000|2024-07-10 19:30:00|8169.5|8165.7|8171.8|8169|8172.4|8169.3|8165.8|8162.7|207
1720640100000|2024-07-10 19:35:00|8171.4|8168.6|8174.1|8171.3|8174.4|8171.3|8168.8|8165.5|388
1720640400000|2024-07-10 19:40:00|8173.8|8171|8168.7|8165.9|8173.8|8171|8167.1|8164.3|420
1720640700000|2024-07-10 19:45:00|8168.4|8165.6|8168.7|8165.9|8169.7|8166.9|8166.7|8163.6|265
1720641000000|2024-07-10 19:50:00|8168.4|8165.6|8172.1|8169.3|8172.1|8169.3|8167.1|8164.3|890
1720641300000|2024-07-10 19:55:00|8172.4|8169.6|8173.4|8170.6|8175.7|8172.6|8172.1|8169.3|810
1720641600000|2024-07-10 20:00:00|8173.7|8170.9|8172.4|8169.6|8176.4|8173.6|8171.1|8167.9|844
1720641900000|2024-07-10 20:05:00|8172.7|8168.9|8171.4|8168.6|8173|8170.2|8171|8167.9|97
1720642200000|2024-07-10 20:10:00|8171.7|8167.9|8173.4|8170.6|8174.7|8171.6|8170.4|8167.6|220
1720642500000|2024-07-10 20:15:00|8173|8170.2|8172.4|8169.6|8173.4|8170.6|8172.4|8169.6|84
1720642800000|2024-07-10 20:20:00|8173|8170.2|8174|8171.2|8174.4|8171.6|8172.7|8169.9|247
1720643100000|2024-07-10 20:25:00|8173.7|8170.9|8173.3|8170.5|8174|8171.2|8172|8169|115
1720643400000|2024-07-10 20:30:00|8173.7|8169.9|8173|8170.2|8173.7|8170.5|8172|8169.2|67
1720643700000|2024-07-10 20:35:00|8172.7|8169.9|8173|8170.2|8173.3|8170.5|8172.3|8169.2|73
1720644000000|2024-07-10 20:40:00|8173.3|8170.5|8174.3|8171.5|8176|8172.5|8172.3|8169.2|193
1720644300000|2024-07-10 20:45:00|8175|8171.2|8175.3|8171.5|8175.3|8172.5|8174|8171.2|141
1720644600000|2024-07-10 20:50:00|8175|8172.2|8175|8172.2|8175.3|8172.5|8174.3|8171.2|58
1720644900000|2024-07-10 20:55:00|8174.6|8171.8|8176.9|8174.1|8178.6|8175.5|8174.3|8171.2|192
1720648800000|2024-07-10 22:00:00|8171.8|8169|8169.8|8167|8172.8|8170|8168.5|8165.7|133
1720649100000|2024-07-10 22:05:00|8170.1|8167.3|8168.1|8165.3|8170.1|8167.3|8167.4|8164.3|64
1720649400000|2024-07-10 22:10:00|8169.1|8166.3|8170.4|8167.6|8170.8|8167.6|8169.1|8166|141
1720649700000|2024-07-10 22:15:00|8170.1|8167.3|8168.4|8164.6|8170.8|8168|8167.8|8164.6|95
1720650000000|2024-07-10 22:20:00|8168.8|8165|8171.4|8167.6|8171.8|8168.6|8168.4|8165|40
1720650300000|2024-07-10 22:25:00|8170.8|8168|8172.7|8168.9|8172.7|8169.6|8169.7|8166.9|28
1720650600000|2024-07-10 22:30:00|8172.4|8168.6|8171.4|8168.6|8172.4|8169.6|8171.4|8168.6|35
1720650900000|2024-07-10 22:35:00|8171.7|8168.9|8171.7|8168.9|8171.7|8168.9|8171.4|8167.9|33
1720651200000|2024-07-10 22:40:00|8171.4|8168.6|8171.4|8168.6|8172.7|8168.9|8171.4|8168.3|14
1720651500000|2024-07-10 22:45:00|8171.7|8167.9|8171.7|8167.9|8171.7|8168.9|8170.7|8167.9|36
1720651800000|2024-07-10 22:50:00|8171|8168.2|8171|8168.2|8171.7|8168.6|8171|8167.9|19
1720652100000|2024-07-10 22:55:00|8171.7|8167.9|8171|8168.2|8171.7|8168.2|8171|8167.9|12
1720652400000|2024-07-10 23:00:00|8171.3|8168.5|8171.7|8168.9|8171.7|8168.9|8169.3|8166.5|78
1720652700000|2024-07-10 23:05:00|8171.3|8168.5|8173.6|8169.8|8173.7|8170.5|8171.3|8168.5|31
1720653000000|2024-07-10 23:10:00|8173|8170.2|8172.6|8169.8|8173.6|8170.2|8172.3|8169.5|14
1720653300000|2024-07-10 23:15:00|8172.3|8169.5|8172.3|8169.5|8173|8170.2|8171|8168.2|80
1720653600000|2024-07-10 23:20:00|8172|8169.2|8174.3|8171.5|8174.3|8171.5|8172|8169.2|26
1720653900000|2024-07-10 23:25:00|8173.9|8171.1|8173.3|8170.5|8173.9|8171.1|8172.3|8169.5|32
1720654200000|2024-07-10 23:30:00|8173.6|8170.8|8174.9|8172.1|8175.3|8172.1|8173.3|8170.5|37
1720654500000|2024-07-10 23:35:00|8175.2|8171.4|8177.9|8174.1|8178.2|8175.1|8174.2|8171.1|85
1720654800000|2024-07-10 23:40:00|8177.2|8174.4|8176.9|8174.1|8177.2|8174.4|8176.6|8173.4|31
1720655100000|2024-07-10 23:45:00|8176.2|8173.4|8176.9|8174.1|8177.2|8174.1|8175.9|8172.9|67
1720655400000|2024-07-10 23:50:00|8177.2|8173.4|8176.9|8174.1|8177.4|8174.1|8176.2|8172.9|6
1720655700000|2024-07-10 23:55:00|8177.9|8174.4|8177.9|8175.1|8178.2|8175.1|8177.9|8174.1|28
1720656000000|2024-07-11 00:00:00|8178.9|8176.1|8183.5|8180.7|8185.5|8182.4|8178.9|8176.1|460
1720656300000|2024-07-11 00:05:00|8183.2|8180.4|8178.2|8175.4|8183.5|8180.7|8177.5|8174.7|141
1720656600000|2024-07-11 00:10:00|8179.2|8176.4|8178.8|8176|8180.5|8177|8176.8|8173.7|165
1720656900000|2024-07-11 00:15:00|8179.5|8175.7|8178.5|8174.7|8179.5|8176.4|8177|8173.7|93
1720657200000|2024-07-11 00:20:00|8177.8|8175|8176.5|8173.7|8179.5|8176.7|8174.8|8171.7|94
1720657500000|2024-07-11 00:25:00|8176.1|8173.3|8183.1|8180.3|8185.5|8182.7|8176.1|8173.3|198
1720657800000|2024-07-11 00:30:00|8183.5|8180.7|8181.1|8178.3|8183.8|8181|8180.5|8177.3|57
1720658100000|2024-07-11 00:35:00|8181.5|8178.7|8183.1|8180.3|8183.4|8180.3|8181.1|8178.3|57
1720658400000|2024-07-11 00:40:00|8182.4|8179.6|8183.8|8181|8184.4|8181.3|8182.4|8179.3|26
1720658700000|2024-07-11 00:45:00|8183.4|8180.6|8186.4|8182.6|8186.4|8182.9|8183.4|8180.6|57
1720659000000|2024-07-11 00:50:00|8185.7|8182.9|8184.4|8181.6|8185.7|8182.9|8183.7|8180.6|49
1720659300000|2024-07-11 00:55:00|8184.1|8181.3|8187.4|8184.6|8189.4|8186.3|8183.7|8180.6|184
1720659600000|2024-07-11 01:00:00|8188.1|8184.3|8199.1|8196.3|8199.7|8196.9|8187.1|8184.3|688
1720659900000|2024-07-11 01:05:00|8199.4|8196.6|8202|8199.2|8209|8205.7|8199.4|8196.6|748
1720660200000|2024-07-11 01:10:00|8202.4|8199.6|8207.4|8204.6|8208.4|8205.6|8202.4|8199.2|236
1720660500000|2024-07-11 01:15:00|8208|8204.2|8203.7|8200.9|8208.4|8205.6|8202.3|8199.5|371
1720660800000|2024-07-11 01:20:00|8204.3|8200.5|8202.7|8199.9|8204.7|8201.9|8202|8198.9|102
1720661100000|2024-07-11 01:25:00|8203|8200.2|8207|8204.2|8208.7|8205.5|8202.7|8199.9|138
1720661400000|2024-07-11 01:30:00|8207.6|8203.8|8204.6|8201.8|8207.6|8204.8|8203.6|8200.8|133
1720661700000|2024-07-11 01:35:00|8204.3|8201.5|8205|8202.2|8208|8205.2|8203.3|8200.5|125
1720662000000|2024-07-11 01:40:00|8205.6|8201.8|8208.6|8204.8|8208.8|8205.5|8205.3|8201.8|79
1720662300000|2024-07-11 01:45:00|8207.9|8205.1|8207.3|8204.5|8210.6|8207.5|8205.3|8202.5|173
1720662600000|2024-07-11 01:50:00|8207.6|8204.8|8209.6|8206.8|8210.3|8207.5|8207.3|8204.5|120
1720662900000|2024-07-11 01:55:00|8209.9|8207.1|8211.9|8209.1|8213.6|8210.8|8209.3|8206.5|160
1720663200000|2024-07-11 02:00:00|8210.9|8208.1|8213.9|8211.1|8213.9|8211.1|8208.9|8205.8|303
1720663500000|2024-07-11 02:05:00|8214.6|8211.8|8214.6|8210.8|8214.9|8212.1|8212.6|8209.8|149
1720663800000|2024-07-11 02:10:00|8213.9|8211.1|8211.9|8209.1|8214.6|8211.8|8210.9|8207.7|152
1720664100000|2024-07-11 02:15:00|8212.2|8209.4|8211.9|8209.1|8212.5|8209.4|8210.9|8207.7|47
1720664400000|2024-07-11 02:20:00|8212.5|8208.7|8213.5|8209.7|8213.5|8210.4|8211.9|8208.7|54
1720664700000|2024-07-11 02:25:00|8212.2|8209.4|8214.5|8210.7|8214.5|8211.1|8210.2|8207.4|98
1720665000000|2024-07-11 02:30:00|8213.8|8211|8213.5|8209.7|8216.5|8213.4|8212.8|8209.5|129
1720665300000|2024-07-11 02:35:00|8213.2|8210.4|8218.5|8215.7|8219.8|8216.4|8212.5|8209.7|231
1720665600000|2024-07-11 02:40:00|8218.2|8215.4|8218.8|8216|8219.5|8216|8216.5|8213.7|92
1720665900000|2024-07-11 02:45:00|8218.5|8215.7|8217.8|8215|8218.8|8216|8216.8|8213.7|55
1720666200000|2024-07-11 02:50:00|8217.5|8214.7|8216.8|8214|8219.5|8216.3|8215.8|8212.7|88
1720666500000|2024-07-11 02:55:00|8216.5|8213.7|8211.8|8209|8217.8|8215|8211.8|8208.6|155
1720666800000|2024-07-11 03:00:00|8212.4|8208.6|8212.1|8209.3|8215.1|8212.3|8210.8|8208|190
1720667100000|2024-07-11 03:05:00|8211.1|8208.3|8210.1|8207.3|8212.1|8209.3|8208.4|8205.6|159
1720667400000|2024-07-11 03:10:00|8211.1|8207.6|8210.1|8207.3|8212.4|8209.3|8210.1|8206.6|109
1720667700000|2024-07-11 03:15:00|8210.4|8206.6|8207.7|8203.9|8211.4|8208.3|8207.1|8203.9|94
1720668000000|2024-07-11 03:20:00|8207.4|8204.6|8210.7|8206.9|8213.1|8209.6|8207.1|8203.9|170
1720668300000|2024-07-11 03:25:00|8210.1|8207.3|8212|8208.2|8212.1|8209.3|8208|8205.2|85
1720668600000|2024-07-11 03:30:00|8211.4|8208.6|8204.4|8200.6|8211.4|8208.6|8201|8198.2|734
1720668900000|2024-07-11 03:35:00|8204|8201.2|8206.4|8203.6|8206.7|8203.9|8204|8200.6|85
1720669200000|2024-07-11 03:40:00|8206|8202.6|8202.7|8199.9|8206.7|8203.6|8202.7|8199.9|98
1720669500000|2024-07-11 03:45:00|8204|8200.2|8203.7|8200.9|8204|8200.9|8202.7|8199.5|56
1720669800000|2024-07-11 03:50:00|8203.3|8200.5|8203.7|8200.9|8204.3|8201|8203.3|8200.5|47
1720670100000|2024-07-11 03:55:00|8203.6|8200.8|8206|8203.2|8206.3|8203.5|8203.6|8200.5|133
1720670400000|2024-07-11 04:00:00|8206.3|8203.5|8209|8206.2|8209.3|8206.5|8205.6|8202.5|76
1720670700000|2024-07-11 04:05:00|8209.6|8206.8|8208.6|8205.8|8211.3|8208.2|8208|8205.2|290
1720671000000|2024-07-11 04:10:00|8209|8205.2|8204.9|8202.1|8209|8205.8|8204.9|8201.8|53
1720671300000|2024-07-11 04:15:00|8205.9|8202.8|8204.9|8202.1|8206.3|8203.1|8204.6|8201.8|48
1720671600000|2024-07-11 04:20:00|8205.3|8202.5|8205.3|8202.5|8207.9|8205.1|8204.9|8201.8|135
1720671900000|2024-07-11 04:25:00|8205.6|8201.8|8207.6|8203.8|8207.6|8204.4|8204.9|8201.6|41
1720672200000|2024-07-11 04:30:00|8206.9|8204.1|8205.6|8202.8|8207.6|8204.1|8197.9|8194.8|222
1720672500000|2024-07-11 04:35:00|8206.2|8203.4|8207.2|8204.4|8207.6|8204.4|8205.9|8202.8|25
1720672800000|2024-07-11 04:40:00|8206.6|8203.8|8207.5|8204.7|8208.6|8205.1|8206.2|8202.8|20
1720673100000|2024-07-11 04:45:00|8207.2|8204.4|8207.9|8205.1|8210.5|8207.4|8207.2|8204.4|57
1720673400000|2024-07-11 04:50:00|8208.2|8205.4|8206.9|8204.1|8208.9|8205.7|8205.9|8202.7|58
1720673700000|2024-07-11 04:55:00|8207.5|8203.7|8207.8|8205|8208.5|8205|8206.8|8203.7|15
1720674000000|2024-07-11 05:00:00|8208.2|8205.4|8207.2|8204.4|8209.5|8206.7|8207.2|8204.4|40
1720674300000|2024-07-11 05:05:00|8207.5|8204.7|8208.2|8205.4|8209.5|8206.7|8206.5|8203|42
1720674600000|2024-07-11 05:10:00|8208.5|8205.7|8208.8|8206|8208.8|8206|8207.5|8204.7|29
1720674900000|2024-07-11 05:15:00|8209.1|8205.3|8207.1|8204.3|8209.1|8206|8206.8|8203.5|46
1720675200000|2024-07-11 05:20:00|8206.8|8204|8207.1|8204.3|8208.1|8205.3|8206.8|8203.7|24
1720675500000|2024-07-11 05:25:00|8207.5|8204.7|8209.8|8207|8209.8|8207|8206.8|8203.6|31
1720675800000|2024-07-11 05:30:00|8209.4|8206.6|8208.4|8205.6|8210.4|8207.3|8207.8|8204.6|115
1720676100000|2024-07-11 05:35:00|8208.1|8205.3|8211.1|8208.3|8211.4|8208.3|8206.1|8203.3|80
1720676400000|2024-07-11 05:40:00|8211.4|8208.6|8208.1|8205.3|8212.4|8209|8205.1|8202.3|110
1720676700000|2024-07-11 05:45:00|8207.7|8204.9|8209.1|8206.3|8210.4|8206.9|8207.1|8204.3|37
1720677000000|2024-07-11 05:50:00|8209.4|8206.6|8210.4|8207.6|8210.4|8207.6|8208.1|8205.3|32
1720677300000|2024-07-11 05:55:00|8210.1|8207.3|8210|8207.2|8211.4|8208.2|8207|8204.2|76
1720677600000|2024-07-11 06:00:00|8210.4|8207.6|8205.4|8202.6|8210.4|8207.6|8205|8202.2|219
1720677900000|2024-07-11 06:05:00|8205|8202.2|8206|8203.2|8210|8207.2|8205|8202.2|90
1720678200000|2024-07-11 06:10:00|8206.4|8203.6|8207.3|8204.5|8209.3|8206.5|8206|8203.2|77
1720678500000|2024-07-11 06:15:00|8207|8204.2|8201|8198.2|8207.3|8204.2|8199.7|8196.5|208
1720678800000|2024-07-11 06:20:00|8201.3|8198.5|8199.7|8196.9|8202.7|8199.9|8199.7|8196.5|96
1720679100000|2024-07-11 06:25:00|8200|8197.2|8199.6|8196.8|8202.3|8198.8|8198.3|8195.5|189
1720679400000|2024-07-11 06:30:00|8200.3|8196.5|8198.6|8195.8|8201.6|8198.8|8197.6|8194.8|170
1720679700000|2024-07-11 06:35:00|8199|8196.2|8197.6|8194.8|8199.6|8196.8|8195.6|8192.5|137
1720680000000|2024-07-11 06:40:00|8198.3|8194.5|8199.3|8196.5|8201.6|8198.8|8197.6|8194.5|289
1720680300000|2024-07-11 06:45:00|8198.9|8196.1|8202.3|8199.5|8203.6|8200.5|8198.3|8195.5|110
1720680600000|2024-07-11 06:50:00|8201.6|8198.8|8197.2|8193.4|8202.6|8199.5|8196.9|8193.4|98
1720680900000|2024-07-11 06:55:00|8196.9|8194.1|8199.2|8196.4|8201.2|8198.1|8195.9|8193.1|132
1720681200000|2024-07-11 07:00:00|8198.9|8196.1|8188.6|8185.8|8200.6|8197.4|8188.6|8185.4|423
1720681500000|2024-07-11 07:05:00|8189.2|8185.4|8189.5|8186.7|8191.6|8188.4|8187.2|8184.4|251
1720681800000|2024-07-11 07:10:00|8189.2|8186.4|8185.5|8182.7|8191.9|8188.7|8183.9|8180.7|253
1720682100000|2024-07-11 07:15:00|8185.2|8182.4|8187.9|8185.1|8187.9|8185.1|8181.5|8178.7|387
1720682400000|2024-07-11 07:20:00|8187.5|8184.7|8187.8|8185|8188.9|8185.4|8181.5|8178.7|480
1720682700000|2024-07-11 07:25:00|8187.5|8184.7|8184.8|8182|8191.2|8188.4|8184.2|8181|264
1720683000000|2024-07-11 07:30:00|8185.5|8181.7|8177.8|8174|8186.2|8182.7|8175.5|8172.7|500
1720683300000|2024-07-11 07:35:00|8177.5|8174.7|8189.1|8186.3|8189.5|8186.7|8176.5|8173.7|534
1720683600000|2024-07-11 07:40:00|8189.5|8186.7|8187.8|8185|8196.8|8194|8185.8|8183|603
1720683900000|2024-07-11 07:45:00|8188.1|8185.3|8182.5|8179.7|8188.5|8185.3|8179.8|8176.7|238
1720684200000|2024-07-11 07:50:00|8181.8|8179|8178.8|8176|8182.8|8179.7|8175.8|8173|316
1720684500000|2024-07-11 07:55:00|8179.1|8176.3|8169.1|8166.3|8180.8|8178|8167.8|8165|711
1720684800000|2024-07-11 08:00:00|8168.8|8166|8172.1|8169.3|8177.1|8174.3|8166.4|8163.3|695
1720685100000|2024-07-11 08:05:00|8172.4|8169.6|8183.7|8179.9|8186.1|8183.3|8171.1|8168|502
1720685400000|2024-07-11 08:10:00|8183.1|8180.3|8189.7|8186.9|8192.7|8189.9|8179.7|8176.9|663
1720685700000|2024-07-11 08:15:00|8190.4|8186.6|8179.4|8176.6|8191.7|8188.9|8178.7|8175.6|453
1720686000000|2024-07-11 08:20:00|8179.7|8175.9|8189|8186.2|8193|8189.7|8178.4|8175.6|532
1720686300000|2024-07-11 08:25:00|8189.4|8186.6|8187|8184.2|8190.4|8187.6|8178.7|8175.6|884
1720686600000|2024-07-11 08:30:00|8186.7|8183.9|8178.7|8174.9|8189.4|8185.6|8172|8168.9|846
1720686900000|2024-07-11 08:35:00|8178|8175.2|8166.3|8163.5|8179.7|8176.9|8165.7|8162.5|594
1720687200000|2024-07-11 08:40:00|8167|8164.2|8168|8165.2|8170.3|8167.5|8164.3|8161.5|320
1720687500000|2024-07-11 08:45:00|8167.3|8164.2|8163.7|8160.9|8168.3|8165.2|8158.7|8155.9|684
1720687800000|2024-07-11 08:50:00|8164|8160.2|8159|8156.2|8167|8163.8|8157|8154.2|295
1720688100000|2024-07-11 08:55:00|8159.3|8156.5|8156.6|8153.8|8164.3|8161.5|8155.3|8152.5|571
1720688400000|2024-07-11 09:00:00|8156.3|8153.5|8163|8160.2|8165.6|8162.2|8153.6|8150.8|644
1720688700000|2024-07-11 09:05:00|8163.6|8159.8|8163.9|8161.1|8168.3|8165.5|8158.3|8155.5|705
1720689000000|2024-07-11 09:10:00|8164.3|8161.5|8157.3|8154.5|8165.9|8163.1|8152.6|8149.8|711
1720689300000|2024-07-11 09:15:00|8156.9|8154.1|8148.6|8145.8|8156.9|8154.1|8147.6|8144.8|700
1720689600000|2024-07-11 09:20:00|8149.3|8145.5|8152.2|8149.4|8154.3|8151.5|8148.9|8145.5|372
1720689900000|2024-07-11 09:25:00|8152.6|8148.4|8148.6|8144.8|8154.9|8152.1|8145.9|8143.1|409
1720690200000|2024-07-11 09:30:00|8148.2|8145.8|8153.2|8150.4|8154.6|8151.8|8147.6|8144.4|225
1720690500000|2024-07-11 09:35:00|8153.6|8149.8|8156.6|8153.8|8159.6|8156.8|8152.9|8149.4|296
1720690800000|2024-07-11 09:40:00|8156.2|8153.4|8152.9|8150.1|8157.9|8154.4|8150.9|8147.7|343
1720691100000|2024-07-11 09:45:00|8152.5|8149.7|8153.5|8150.7|8156.2|8153.4|8151.9|8149.1|182
1720691400000|2024-07-11 09:50:00|8153.9|8151.1|8161.2|8157.4|8161.5|8158.7|8153.2|8150.4|461
1720691700000|2024-07-11 09:55:00|8160.8|8158|8157.2|8154.4|8161.3|8158.4|8155.5|8152.4|325
1720692000000|2024-07-11 10:00:00|8158.2|8154.7|8160.8|8158|8161.5|8158.7|8154.5|8151.7|201
1720692300000|2024-07-11 10:05:00|8161.2|8158.4|8173.8|8171|8179.5|8176.7|8160.8|8158|838
1720692600000|2024-07-11 10:10:00|8174.5|8170.7|8177.8|8175|8179.8|8177|8169.8|8166.7|640
1720692900000|2024-07-11 10:15:00|8178.1|8175.3|8176.1|8173.3|8179.1|8176|8172.6|8169.3|272
1720693200000|2024-07-11 10:20:00|8176.8|8173|8175.8|8173|8178.8|8176|8175.1|8172.2|237
1720693500000|2024-07-11 10:25:00|8176.1|8173.3|8167.1|8164.3|8176.5|8173.7|8165.4|8162.6|287
1720693800000|2024-07-11 10:30:00|8167.4|8163.6|8166.1|8163.3|8169.1|8166|8163.4|8160.3|718
1720694100000|2024-07-11 10:35:00|8165.8|8163|8157.1|8154.3|8165.8|8163|8156.4|8153.3|371
1720694400000|2024-07-11 10:40:00|8156.8|8154|8160.7|8157.9|8161.4|8158.3|8156.8|8153.6|237
1720694700000|2024-07-11 10:45:00|8161.1|8158.3|8164.1|8160.3|8166.1|8162.9|8159.4|8156.3|328
1720695000000|2024-07-11 10:50:00|8163.7|8159.9|8165.7|8162.9|8167.1|8163.9|8162.6|8159.3|200
1720695300000|2024-07-11 10:55:00|8166|8162.2|8165.7|8162.9|8171.7|8168.9|8165|8161.9|604
1720695600000|2024-07-11 11:00:00|8165.4|8162.6|8174.7|8171.9|8176|8172.9|8162.7|8159.9|668
1720695900000|2024-07-11 11:05:00|8175|8171.2|8173|8170.2|8177.7|8174.9|8171.4|8168.6|274
1720696200000|2024-07-11 11:10:00|8172.7|8169.9|8165.3|8162.5|8174|8170.9|8165|8162.2|293
1720696500000|2024-07-11 11:15:00|8166|8162.2|8169|8165.2|8170|8167.2|8163.3|8160.5|162
1720696800000|2024-07-11 11:20:00|8168.7|8165.9|8164|8161.2|8169|8165.9|8158.3|8155.5|441
1720697100000|2024-07-11 11:25:00|8163.3|8160.5|8169|8166.2|8173|8169.8|8161.3|8158.2|385
1720697400000|2024-07-11 11:30:00|8168.6|8165.8|8164|8161.2|8169.3|8166.5|8161.3|8158.2|302
1720697700000|2024-07-11 11:35:00|8164.3|8161.5|8167.3|8164.5|8167.3|8164.5|8163.6|8160.5|201
1720698000000|2024-07-11 11:40:00|8167.6|8164.8|8152.6|8149.8|8168.3|8165.1|8151.6|8148.8|536
1720698300000|2024-07-11 11:45:00|8152.3|8149.5|8147.6|8144.8|8152.9|8150.1|8145.9|8142.8|750
1720698600000|2024-07-11 11:50:00|8147.3|8144.5|8145.9|8143.1|8148.6|8145.8|8144.3|8141.5|588
1720698900000|2024-07-11 11:55:00|8145.6|8142.8|8141.3|8138.5|8146.6|8143.8|8136.3|8133.3|1932
1720699200000|2024-07-11 12:00:00|8141.9|8139.1|8140.6|8137.8|8145.9|8143.1|8136.2|8133.4|1425
1720699500000|2024-07-11 12:05:00|8140.2|8137.4|8139.6|8136.8|8142.2|8139.1|8133.6|8130.4|1447
1720699800000|2024-07-11 12:10:00|8140.2|8137.4|8138.2|8135.4|8144.6|8141.1|8138.2|8135.4|589
1720700100000|2024-07-11 12:15:00|8138.5|8135.7|8140.5|8137.7|8149.2|8146.4|8138.2|8135.4|1484
1720700400000|2024-07-11 12:20:00|8140.9|8137.1|8138.5|8135.7|8142.5|8139.7|8133.2|8129.7|1150
1720700700000|2024-07-11 12:25:00|8138.9|8135.1|8155.3|8151.5|8157.2|8153.7|8137.2|8133.7|2233
1720701000000|2024-07-11 12:30:00|8155.5|8151.7|8179.5|8176.7|8182.5|8179.4|8155.5|8150.4|4921
1720701300000|2024-07-11 12:35:00|8180.1|8177.3|8170.1|8166.3|8186.8|8184|8169.1|8166.3|3845
1720701600000|2024-07-11 12:40:00|8169.5|8166.7|8178.4|8175.6|8180.8|8178|8162.1|8159.3|3112
1720701900000|2024-07-11 12:45:00|8178.8|8175|8174.7|8171.9|8179.4|8176.6|8171.8|8168.9|1407
1720702200000|2024-07-11 12:50:00|8175.4|8172.6|8165.1|8162.3|8176.7|8173.9|8163.7|8160.9|1619
1720702500000|2024-07-11 12:55:00|8165.4|8161.6|8163.7|8160.9|8174.1|8171.3|8159.4|8156.6|1652
1720702800000|2024-07-11 13:00:00|8163.1|8160.3|8163.4|8160.6|8170.1|8167.3|8147.7|8144.9|4008
1720703100000|2024-07-11 13:05:00|8163.7|8160.9|8168.9|8166.1|8170.4|8167.2|8155.1|8151.9|1610
1720703400000|2024-07-11 13:10:00|8168.7|8165.9|8166.7|8163.9|8176.4|8173.2|8161|8157.9|1427
1720703700000|2024-07-11 13:15:00|8167|8164.2|8128.1|8125.3|8167|8164.2|8124.4|8121.3|4663
1720704000000|2024-07-11 13:20:00|8128.4|8124.6|8119.4|8116.6|8128.4|8125.1|8111.4|8108.6|3630
1720704300000|2024-07-11 13:25:00|8119.7|8115.9|8113.7|8110.9|8137.7|8134.2|8113.4|8110.2|3286
1720704600000|2024-07-11 13:30:00|8113.4|8110.6|8106.3|8103.5|8116.9|8113.9|8099|8096.2|4958
1720704900000|2024-07-11 13:35:00|8106.7|8103.9|8103.7|8100.9|8111.7|8108.5|8095.7|8092.9|3189
1720705200000|2024-07-11 13:40:00|8103.3|8100.5|8110.7|8107.9|8111.7|8108.5|8095|8091.7|2013
1720705500000|2024-07-11 13:45:00|8111|8107.2|8115|8112.2|8120.3|8116.8|8096|8092.9|2495
1720705800000|2024-07-11 13:50:00|8115.3|8112.5|8129.6|8126.8|8140.6|8137.5|8113.3|8110.5|3756
1720706100000|2024-07-11 13:55:00|8130|8127.2|8126.6|8123.8|8136|8133.2|8123.3|8120.3|1795
1720706400000|2024-07-11 14:00:00|8126.3|8123.5|8116|8113.2|8140.3|8137.5|8110|8106.8|3219
1720706700000|2024-07-11 14:05:00|8116.6|8112.8|8110.3|8106.5|8116.6|8113.2|8105.3|8102.2|1850
1720707000000|2024-07-11 14:10:00|8110|8107.2|8129.6|8126.8|8133.4|8130.5|8109|8105.5|2070
1720707300000|2024-07-11 14:15:00|8129.9|8127.1|8129.6|8126.8|8136.3|8133.1|8121.6|8118.8|1751
1720707600000|2024-07-11 14:20:00|8129.9|8127.1|8113.2|8110.4|8130.6|8127.8|8107.6|8104.8|1154
1720707900000|2024-07-11 14:25:00|8113.6|8110.8|8118.9|8115.1|8126.9|8123.6|8111.9|8108.8|992
1720708200000|2024-07-11 14:30:00|8117.9|8114.1|8134.2|8131.4|8139.9|8137.1|8114.9|8112.1|2065
1720708500000|2024-07-11 14:35:00|8133.9|8131.1|8155.2|8151.4|8157.8|8155|8131.5|8128.7|3913
1720708800000|2024-07-11 14:40:00|8154.8|8152|8178.8|8175|8181.2|8177.7|8154.8|8151.4|3616
1720709100000|2024-07-11 14:45:00|8178.5|8175.7|8174.1|8171.3|8181.8|8179|8168.8|8165.7|3689
1720709400000|2024-07-11 14:50:00|8174.8|8171|8187.8|8185|8190.5|8187.2|8168.5|8165.3|2792
1720709700000|2024-07-11 14:55:00|8187.5|8184.7|8184.4|8181.6|8188.5|8185.7|8178.4|8175.3|2151
1720710000000|2024-07-11 15:00:00|8184.8|8182|8171.4|8168.6|8189.4|8186.6|8164.1|8161.3|2553
1720710300000|2024-07-11 15:05:00|8172.1|8168.3|8185.1|8182.3|8186.9|8183.9|8168.1|8165.3|2252
1720710600000|2024-07-11 15:10:00|8185.7|8181.9|8193.7|8190.9|8200.7|8197.5|8182.4|8179.6|9209
1720710900000|2024-07-11 15:15:00|8193.4|8190.6|8192.7|8189.9|8198.3|8195.2|8189.7|8186.2|3430
1720711200000|2024-07-11 15:20:00|8193|8190.2|8180.7|8177.9|8193|8190.2|8173|8169.7|4076
1720711500000|2024-07-11 15:25:00|8181.7|8178.9|8174|8171.2|8188.7|8185.9|8163.6|8160.8|2816
1720711800000|2024-07-11 15:30:00|8174.6|8171.8|8184.6|8181.8|8186.6|8183.8|8171.6|8168.8|1583
1720712100000|2024-07-11 15:35:00|8184.3|8181.5|8181.3|8178.5|8186.3|8183.5|8175|8172.2|1712
1720712400000|2024-07-11 15:40:00|8181.6|8177.8|8175.9|8173.1|8183.6|8180.8|8167.3|8164.5|1460
1720712700000|2024-07-11 15:45:00|8176.3|8173.5|8185.6|8182.8|8186.6|8183.4|8172.9|8170.1|1461
1720713000000|2024-07-11 15:50:00|8185.9|8183.1|8184.2|8181.4|8192.6|8189.8|8183.5|8180.4|2372
1720713300000|2024-07-11 15:55:00|8183.9|8181.1|8176.6|8173.8|8189.5|8186.4|8173.6|8170.8|1889
1720713600000|2024-07-11 16:00:00|8176.9|8174.1|8182.2|8179.4|8184.2|8181.4|8167.2|8164.4|2269
1720713900000|2024-07-11 16:05:00|8181.2|8178.4|8172.8|8170|8181.7|8178.9|8167.2|8164.1|1304
1720714200000|2024-07-11 16:10:00|8173.5|8169.7|8174.8|8172|8175.5|8172.3|8164.2|8161.4|1762
1720714500000|2024-07-11 16:15:00|8175.5|8171.7|8165.8|8163|8175.5|8172.7|8164.8|8161.7|1773
1720714800000|2024-07-11 16:20:00|8165.1|8162|8159.1|8156.3|8167.8|8165|8153.8|8151|1469
1720715100000|2024-07-11 16:25:00|8158.8|8156|8165.5|8162.7|8169.1|8166|8156.5|8153.3|903
1720715400000|2024-07-11 16:30:00|8166.1|8162.3|8158.4|8155.6|8166.1|8162.7|8155.4|8152.3|1871
1720715700000|2024-07-11 16:35:00|8158.1|8155.3|8144.1|8140.3|8159.1|8156.3|8142.8|8140|1848
1720716000000|2024-07-11 16:40:00|8143.8|8141|8138.1|8135.3|8143.8|8141|8132.4|8129.6|1745
1720716300000|2024-07-11 16:45:00|8137.6|8134.8|8143.7|8140.9|8144.1|8140.9|8137.4|8134.6|1019
1720716600000|2024-07-11 16:50:00|8143.1|8140.3|8130.4|8127.6|8143.1|8140.3|8130.1|8126.9|1317
1720716900000|2024-07-11 16:55:00|8130.1|8127.3|8127.4|8124.6|8131.4|8128.1|8123.1|8120.3|1640
1720717200000|2024-07-11 17:00:00|8126.7|8123.6|8147.6|8144.8|8153.6|8150.5|8126.4|8123.6|4872
1720717500000|2024-07-11 17:05:00|8147.3|8144.5|8150.6|8147.8|8150.6|8147.8|8132|8129.2|2033
1720717800000|2024-07-11 17:10:00|8151|8148.2|8167.9|8165.1|8174.9|8171.6|8144.5|8141.2|3923
1720718100000|2024-07-11 17:15:00|8168.2|8165.4|8172.6|8169.8|8178.6|8175.8|8167.3|8164.1|1975
1720718400000|2024-07-11 17:20:00|8172.9|8170.1|8162.6|8159.8|8173.2|8170.4|8158.3|8155.1|2023
1720718700000|2024-07-11 17:25:00|8162.3|8159.5|8169.6|8165.8|8174.2|8171.4|8160.6|8157.1|1184
1720719000000|2024-07-11 17:30:00|8168.9|8166.1|8161.9|8159.1|8169.6|8166.8|8161.6|8158.1|1435
1720719300000|2024-07-11 17:35:00|8162.6|8158.8|8163.6|8160.8|8169.2|8166.4|8158.9|8155.8|1295
1720719600000|2024-07-11 17:40:00|8163.9|8161.1|8176.5|8173.7|8176.9|8174.1|8163.2|8160.4|1020
1720719900000|2024-07-11 17:45:00|8176.2|8173.4|8175.9|8173.1|8178.9|8176.1|8171.5|8168.7|936
1720720200000|2024-07-11 17:50:00|8176.2|8173.4|8178.2|8175.4|8180.5|8177.2|8173.8|8171|1244
1720720500000|2024-07-11 17:55:00|8179.2|8176|8179.5|8176.7|8180.6|8177.4|8176.2|8173.4|1046
1720720800000|2024-07-11 18:00:00|8179.2|8176.4|8173.1|8170.3|8179.2|8176.4|8166.8|8163.7|1952
1720721100000|2024-07-11 18:05:00|8174.1|8171.3|8169.5|8166.7|8178.1|8175.3|8164.8|8161.7|2069
1720721400000|2024-07-11 18:10:00|8170.1|8167.3|8185.1|8182.3|8186.1|8183.3|8169.8|8166.3|4072
1720721700000|2024-07-11 18:15:00|8184.4|8181.6|8195.3|8192.5|8196.7|8193.9|8182.1|8178.9|4962
1720722000000|2024-07-11 18:20:00|8195.7|8191.9|8177.4|8174.6|8197.7|8194.9|8165.1|8161.9|5642
1720722300000|2024-07-11 18:25:00|8177|8174.2|8177.7|8174.9|8188.7|8185.9|8170.1|8166.9|12733
1720722600000|2024-07-11 18:30:00|8178|8175.2|8192|8189.2|8193|8190.2|8178|8175.2|3553
1720722900000|2024-07-11 18:35:00|8192.7|8188.9|8192.3|8189.5|8194.3|8191.5|8186.7|8183.5|2178
1720723200000|2024-07-11 18:40:00|8192.7|8189.9|8192|8188.2|8194.3|8191.5|8188|8184.8|1159
1720723500000|2024-07-11 18:45:00|8191.6|8188.8|8195.3|8192.5|8196.6|8193.5|8191|8187.8|567
1720723800000|2024-07-11 18:50:00|8195.6|8192.8|8197.3|8194.5|8197.6|8194.8|8194.3|8191.5|452
1720724100000|2024-07-11 18:55:00|8197.6|8194.8|8208.8|8206|8209.2|8206|8196.6|8193.8|3793
1720724400000|2024-07-11 19:00:00|8208.2|8205|8209.8|8207|8209.8|8207|8205.2|8202.4|1212
1720724700000|2024-07-11 19:05:00|8210.1|8207.3|8209.5|8206.7|8210.8|8207.4|8205.8|8202.7|753
1720725000000|2024-07-11 19:10:00|8208.8|8206|8207.1|8204.3|8210.1|8207.3|8204.8|8202|776
1720725300000|2024-07-11 19:15:00|8207.5|8204.7|8202.1|8198.3|8209.1|8206|8201.5|8198.2|554
1720725600000|2024-07-11 19:20:00|8201.5|8198.7|8196.5|8192.7|8202.5|8199.7|8195.5|8192.7|1140
1720725900000|2024-07-11 19:25:00|8196.1|8193.3|8201.1|8198.3|8202.1|8199.3|8196.1|8193.3|872
1720726200000|2024-07-11 19:30:00|8201.5|8197.7|8209.4|8206.6|8210.4|8207.3|8201.1|8197.7|1533
1720726500000|2024-07-11 19:35:00|8209.1|8206.3|8212.4|8209.6|8213.7|8210.9|8208.1|8205.3|629
1720726800000|2024-07-11 19:40:00|8212.7|8208.9|8212.7|8209.9|8213.7|8210.6|8211.7|8208.7|402
1720727100000|2024-07-11 19:45:00|8212.4|8209.6|8210.7|8207.9|8213.4|8210.2|8208.7|8205.6|429
1720727400000|2024-07-11 19:50:00|8211.4|8208.6|8214|8210.2|8214.7|8211.6|8209.7|8206.9|615
1720727700000|2024-07-11 19:55:00|8213.7|8209.9|8217.6|8214.8|8222|8219.2|8213.3|8209.9|2853
1720728000000|2024-07-11 20:00:00|8217.3|8214.5|8215.3|8212.5|8219|8215.8|8212.3|8209.2|1080
1720728300000|2024-07-11 20:05:00|8215.6|8212.8|8209.2|8206.4|8215.6|8212.8|8208.3|8205.5|573
1720728600000|2024-07-11 20:10:00|8209.6|8205.8|8210.6|8207.8|8212.2|8209.4|8207.9|8204.8|371
1720728900000|2024-07-11 20:15:00|8210.5|8207.7|8208.2|8205.4|8210.5|8207.7|8205.9|8203.1|161
1720729200000|2024-07-11 20:20:00|8208.6|8205.8|8209.2|8206.4|8209.6|8206.8|8206.9|8204.1|175
1720729500000|2024-07-11 20:25:00|8208.7|8205.4|8205.6|8201.8|8210.5|8207.4|8204.2|8200.8|974
1720729800000|2024-07-11 20:30:00|8205.2|8202.4|8203.2|8200.4|8206.6|8203.8|8202.9|8199.7|176
1720730100000|2024-07-11 20:35:00|8203.9|8201.1|8204.8|8202|8205.2|8202.4|8202.9|8199.7|129
1720730400000|2024-07-11 20:40:00|8204.5|8201.7|8204.2|8201.4|8206.2|8203|8202.5|8199.2|273
1720730700000|2024-07-11 20:45:00|8204.5|8200.7|8204.8|8201|8205.2|8202.4|8201.8|8198.7|713
1720731000000|2024-07-11 20:50:00|8203.8|8201.4|8201.5|8197.7|8204.2|8201.4|8200.5|8197.7|97
1720731300000|2024-07-11 20:55:00|8201.8|8198|8199.4|8196.6|8203.4|8200.6|8199.4|8196|208
1720735200000|2024-07-11 22:00:00|8199.3|8196.5|8202.6|8199.8|8203.6|8200.5|8197.3|8194.5|261
1720735500000|2024-07-11 22:05:00|8202.9|8199.1|8199.2|8196.4|8202.9|8199.8|8198.6|8195.4|32
1720735800000|2024-07-11 22:10:00|8199.6|8195.4|8197.6|8194.8|8199.6|8196.8|8196.9|8193.1|59
1720736100000|2024-07-11 22:15:00|8197.2|8194.4|8198.2|8195.4|8198.6|8195.8|8196.2|8193.4|11
1720736400000|2024-07-11 22:20:00|8197.2|8194.4|8198.2|8194.4|8198.2|8194.7|8196.5|8193.4|47
1720736700000|2024-07-11 22:25:00|8197.5|8194.7|8199.2|8196.4|8199.2|8196.4|8197.5|8194|24
1720737000000|2024-07-11 22:30:00|8200.2|8197.4|8204.2|8201.4|8205.5|8202.7|8199.8|8196.4|111
1720737300000|2024-07-11 22:35:00|8204.8|8201|8204.2|8201.4|8205.2|8201.7|8204.2|8201|7
1720737600000|2024-07-11 22:40:00|8204.1|8201.3|8204.1|8201.3|8204.1|8201.3|8203.1|8200.3|13
1720737900000|2024-07-11 22:45:00|||||||||11
1720738200000|2024-07-11 22:50:00|8204.5|8201.7|8203.1|8200.3|8205.1|8201.7|8202.5|8199.7|10
1720738500000|2024-07-11 22:55:00|8204.1|8201.3|8204.1|8200.3|8204.4|8201.3|8203.1|8200.3|10
1720738800000|2024-07-11 23:00:00|8204.4|8200.6|8203.4|8200.6|8204.8|8201|8203.1|8200.3|9
1720739100000|2024-07-11 23:05:00|8203.1|8200.3|8203.1|8200.3|8203.4|8200.6|8203.1|8200.3|6
1720739400000|2024-07-11 23:10:00|8203.4|8200.6|8203|8199.2|8203.4|8200.6|8203|8199.2|15
1720739700000|2024-07-11 23:15:00|8202.7|8199.9|8202.4|8199.6|8203.4|8200.2|8202.4|8199.2|7
1720740000000|2024-07-11 23:20:00|8203|8199.2|8203.4|8200.6|8203.4|8200.6|8202.4|8199.2|22
1720740300000|2024-07-11 23:25:00|8203|8199.6|8203.3|8200.5|8204|8200.6|8201.7|8198.6|37
1720740600000|2024-07-11 23:30:00|8204|8200.2|8203|8200.2|8204|8200.5|8201.3|8198.2|31
1720740900000|2024-07-11 23:35:00|8203.3|8200.5|8203|8200.2|8203.3|8200.5|8203|8200.2|4
1720741200000|2024-07-11 23:40:00|8203.3|8200.5|8203|8200.2|8203.3|8200.5|8202.7|8199.5|23
1720741500000|2024-07-11 23:45:00|8203.3|8200.5|8204.9|8202.1|8204.9|8202.1|8203.3|8200.5|40
1720741800000|2024-07-11 23:50:00|8205.9|8203.1|8206.9|8204.1|8208.3|8205.1|8205.9|8203.1|53
1720742100000|2024-07-11 23:55:00|8207.3|8204.5|8209.9|8207.1|8210.3|8207.1|8206.9|8203.8|46
1720742400000|2024-07-12 00:00:00|8210.3|8207.5|8211.2|8208.4|8213.9|8211.1|8209.6|8206.8|586
1720742700000|2024-07-12 00:05:00|8211.9|8209.1|8212.9|8210.1|8216.4|8213.1|8211.9|8209.1|68
1720743000000|2024-07-12 00:10:00|8213.2|8209.4|8211.2|8208.4|8214.4|8211.1|8210.2|8207.4|60
1720743300000|2024-07-12 00:15:00|8210.9|8208.1|8210.9|8208.1|8211.9|8209.1|8210.2|8206.9|35
1720743600000|2024-07-12 00:20:00|8211.2|8208.4|8222.1|8219.3|8222.8|8220|8210.9|8208.1|903
1720743900000|2024-07-12 00:25:00|8222.8|8219|8219.5|8216.7|8223.8|8221|8219.5|8216.3|84
1720744200000|2024-07-12 00:30:00|8219.4|8216.6|8219.1|8216.3|8220.1|8217.3|8216.1|8213.3|124
1720744500000|2024-07-12 00:35:00|8219.4|8216.6|8219.1|8216.3|8220.7|8217.9|8218.7|8215.9|62
1720744800000|2024-07-12 00:40:00|8218.7|8215.9|8215.1|8212.3|8219.1|8216.3|8214.7|8211.9|55
1720745100000|2024-07-12 00:45:00|8215.4|8212.6|8219|8216.2|8220.1|8217.3|8215.1|8212.3|90
1720745400000|2024-07-12 00:50:00|8219.4|8216.6|8217.4|8214.6|8219.4|8216.6|8216|8212.9|40
1720745700000|2024-07-12 00:55:00|8217|8214.2|8215.7|8212.9|8217.4|8214.6|8213.7|8210.9|129
1720746000000|2024-07-12 01:00:00|8216.4|8212.6|8208.4|8205.6|8221.4|8218.6|8208.4|8205.6|648
1720746300000|2024-07-12 01:05:00|8208.7|8204.9|8207.4|8203.6|8211.7|8208.9|8206.4|8203.2|165
1720746600000|2024-07-12 01:10:00|8207|8204.2|8200|8197.2|8208|8204.7|8199.7|8196.9|305
1720746900000|2024-07-12 01:15:00|8199.7|8196.9|8190.4|8187.6|8199.7|8196.9|8190.4|8187.6|315
1720747200000|2024-07-12 01:20:00|8191|8188.2|8193.7|8190.9|8194.7|8191.9|8191|8188.2|123
1720747500000|2024-07-12 01:25:00|8193.4|8190.6|8189.3|8186.5|8194.4|8191.6|8188.3|8185.4|191
1720747800000|2024-07-12 01:30:00|8189.7|8186.9|8190.7|8187.9|8191|8188.2|8187.3|8184.5|424
1720748100000|2024-07-12 01:35:00|8190.3|8187.5|8191|8188.2|8192.7|8189.5|8189.3|8186.5|120
1720748400000|2024-07-12 01:40:00|8191.3|8188.5|8189.3|8186.5|8191.3|8188.5|8187|8184.2|150
1720748700000|2024-07-12 01:45:00|8189|8186.2|8190.9|8188.1|8191.9|8188.6|8188.3|8185.2|50
1720749000000|2024-07-12 01:50:00|8191.3|8188.5|8196.6|8192.8|8197.9|8194.8|8190.3|8187|214
1720749300000|2024-07-12 01:55:00|8196.2|8193.4|8199.2|8196.4|8199.6|8196.8|8195.2|8191.8|136
1720749600000|2024-07-12 02:00:00|8199.9|8196.1|8200.9|8198.1|8200.9|8198.1|8197.9|8194.4|94
1720749900000|2024-07-12 02:05:00|8201.2|8198.4|8204.2|8201.4|8206.2|8203.1|8201.2|8198.4|154
1720750200000|2024-07-12 02:10:00|8204.8|8201|8207.2|8204.4|8207.5|8204.7|8202.8|8199.4|79
1720750500000|2024-07-12 02:15:00|8206.8|8204|8212.5|8209.7|8213.1|8210.3|8206.8|8203.4|384
1720750800000|2024-07-12 02:20:00|8212.1|8209.3|8214.8|8212|8215.8|8212.6|8212.1|8209|85
1720751100000|2024-07-12 02:25:00|8215.1|8212.3|8217.4|8214.6|8218.7|8215.6|8214.4|8211|368
1720751400000|2024-07-12 02:30:00|8217.7|8214.9|8219.7|8216.9|8219.7|8216.9|8217.4|8214.6|146
1720751700000|2024-07-12 02:35:00|8220.1|8217.3|8218.1|8215.3|8222.4|8219.3|8215.1|8212.3|420
1720752000000|2024-07-12 02:40:00|8217.4|8214.6|8216.7|8213.9|8218.7|8215.6|8216.4|8212.9|121
1720752300000|2024-07-12 02:45:00|8216.4|8213.6|8218.7|8215.9|8220|8216.9|8214.7|8211.9|226
1720752600000|2024-07-12 02:50:00|8218|8215.2|8213.7|8210.9|8219.7|8216.5|8211.7|8208.9|295
1720752900000|2024-07-12 02:55:00|8213|8210.2|8215.3|8212.5|8216.3|8213.5|8212.3|8209.5|167
1720753200000|2024-07-12 03:00:00|8216|8212.2|8209.3|8206.5|8216.5|8213.2|8209|8205.8|200
1720753500000|2024-07-12 03:05:00|8209.6|8206.8|8211.3|8207.5|8212.3|8209.5|8208.3|8205.5|73
1720753800000|2024-07-12 03:10:00|8210.9|8208.1|8207.3|8204.5|8211.3|8208.5|8206.9|8203.5|111
1720754100000|2024-07-12 03:15:00|8206.9|8204.1|8207.3|8204.5|8208.6|8205.5|8205.3|8202.1|101
1720754400000|2024-07-12 03:20:00|8208.3|8204.4|8205.2|8202.4|8208.3|8205.4|8204.2|8201.1|58
1720754700000|2024-07-12 03:25:00|8204.2|8201.4|8202.2|8199.4|8205.2|8201.8|8201.6|8198.4|184
1720755000000|2024-07-12 03:30:00|8202.6|8198.8|8199.9|8197.1|8202.6|8199.1|8195.2|8192.4|895
1720755300000|2024-07-12 03:35:00|8199.6|8196.8|8198.9|8196.1|8200.9|8198.1|8198.6|8195.7|123
1720755600000|2024-07-12 03:40:00|8199.5|8195.7|8199.2|8196.4|8201.2|8198.4|8195.9|8192.7|273
1720755900000|2024-07-12 03:45:00|8199.5|8195.7|8198.2|8195.4|8199.5|8196.1|8195.2|8191.7|77
1720756200000|2024-07-12 03:50:00|8198.5|8195.7|8198.1|8195.3|8200.5|8196.7|8198.1|8195.3|100
1720756500000|2024-07-12 03:55:00|8198.5|8195.7|8198.5|8195.7|8198.5|8195.7|8197.5|8194.3|30
1720756800000|2024-07-12 04:00:00|8198.1|8195.3|8197.1|8194.3|8198.5|8195.7|8196.1|8192.7|137
1720757100000|2024-07-12 04:05:00|8197.5|8194.7|8198.4|8195.6|8198.8|8196|8196.1|8193.3|21
1720757400000|2024-07-12 04:10:00|8198.1|8195.3|8197.1|8194.3|8198.6|8195.6|8197.1|8193.9|38
1720757700000|2024-07-12 04:15:00|8197.4|8194.6|8197.1|8194.3|8198.2|8195.3|8197.1|8193.9|36
1720758000000|2024-07-12 04:20:00|8197.7|8193.9|8197.7|8193.9|8197.7|8194.9|8196.4|8193.6|20
1720758300000|2024-07-12 04:25:00|8197.4|8194.6|8197|8194.2|8198|8194.6|8195.4|8192.6|191
1720758600000|2024-07-12 04:30:00|8197.4|8194.6|8196.3|8193.5|8197.4|8194.6|8190|8186.9|404
1720758900000|2024-07-12 04:35:00|8197|8193.2|8197.6|8194.8|8199|8196.2|8195.6|8192.5|493
1720759200000|2024-07-12 04:40:00|8198|8195.2|8197|8194.2|8199|8195.8|8196.6|8193.8|53
1720759500000|2024-07-12 04:45:00|8196.6|8193.8|8197.6|8194.8|8197.9|8195.1|8196.5|8193.2|38
1720759800000|2024-07-12 04:50:00|8197.9|8195.1|8199.9|8197.1|8199.9|8197.1|8197.3|8194.1|47
1720760100000|2024-07-12 04:55:00|8199.6|8196.8|8200.3|8197.5|8200.9|8197.8|8199.3|8196.1|223
1720760400000|2024-07-12 05:00:00|8201.3|8197.8|8198.6|8195.8|8201.6|8198.5|8197.2|8194.1|73
1720760700000|2024-07-12 05:05:00|8198.2|8195.4|8195.6|8192.8|8199.2|8195.8|8193.9|8190.8|118
1720761000000|2024-07-12 05:10:00|8195.9|8193.1|8192.9|8189.1|8195.9|8193.1|8190.2|8187.4|77
1720761300000|2024-07-12 05:15:00|8192.3|8189.5|8192.2|8189.4|8193.5|8190.7|8190.6|8187.8|73
1720761600000|2024-07-12 05:20:00|8192.5|8188.7|8192.9|8190.1|8193.5|8190.1|8190.2|8187.4|69
1720761900000|2024-07-12 05:25:00|8193.2|8190.4|8195.5|8191.7|8195.9|8193.1|8192.9|8190.1|82
1720762200000|2024-07-12 05:30:00|8195.2|8192.4|8193.8|8191|8196.5|8193.4|8192.9|8190.1|94
1720762500000|2024-07-12 05:35:00|8194.5|8190.7|8194.1|8191.3|8195.8|8192.7|8193.5|8190.7|74
1720762800000|2024-07-12 05:40:00|8194.5|8191.7|8199.5|8196.7|8200.5|8197.3|8194.5|8191.3|79
1720763100000|2024-07-12 05:45:00|8199.8|8197|8200.5|8197.7|8205.5|8202.3|8199.8|8196.7|170
1720763400000|2024-07-12 05:50:00|8201.1|8197.3|8201.1|8198.3|8201.8|8199|8197.4|8194.6|154
1720763700000|2024-07-12 05:55:00|8200.7|8197.9|8204.1|8200.3|8204.4|8201.6|8200.1|8197.3|624
1720764000000|2024-07-12 06:00:00|8203.4|8200.6|8204.1|8201.3|8206.1|8203.3|8202.1|8199.3|188
1720764300000|2024-07-12 06:05:00|8205.1|8202.3|8212.7|8209.9|8213.4|8210.3|8204.1|8201.3|472
1720764600000|2024-07-12 06:10:00|8213|8210.2|8218.7|8215.9|8220.3|8217.2|8213|8209.9|440
1720764900000|2024-07-12 06:15:00|8219|8216.2|8219|8216.2|8223.7|8220.5|8217.7|8214.5|469
1720765200000|2024-07-12 06:20:00|8219.4|8215.6|8223.7|8220.9|8227|8223.9|8218.3|8215.2|407
1720765500000|2024-07-12 06:25:00|8224|8221.2|8222.3|8219.5|8224.7|8221.4|8220.3|8216.8|238
1720765800000|2024-07-12 06:30:00|8222.6|8219.8|8220.6|8217.8|8224.6|8221.5|8219.6|8216.5|467
1720766100000|2024-07-12 06:35:00|8220.3|8217.5|8221|8218.2|8222.6|8219.8|8218|8215.2|213
1720766400000|2024-07-12 06:40:00|8221.3|8217.5|8224.9|8222.1|8226.2|8223.4|8220.6|8217.5|388
1720766700000|2024-07-12 06:45:00|8225.6|8221.8|8222.6|8218.8|8225.9|8222.8|8221.9|8218.8|149
1720767000000|2024-07-12 06:50:00|8222.2|8219.4|8226.2|8223.4|8227.2|8224.4|8221.6|8218.8|357
1720767300000|2024-07-12 06:55:00|8226.9|8223.1|8225.2|8222.4|8227.2|8224.4|8224.2|8221|313
1720767600000|2024-07-12 07:00:00|8225.5|8221.7|8225.5|8222.7|8230.5|8227.4|8220.5|8217.7|610
1720767900000|2024-07-12 07:05:00|8225.8|8223|8228.5|8224.7|8230.2|8227.4|8225.2|8222.4|367
1720768200000|2024-07-12 07:10:00|8228.2|8225.4|8226.5|8223.7|8229.5|8226.7|8223.9|8221.1|398
1720768500000|2024-07-12 07:15:00|8227.2|8223.4|8226.5|8223.7|8230.5|8227.3|8223.8|8220.7|235
1720768800000|2024-07-12 07:20:00|8227.1|8223.3|8233.8|8231|8236.1|8233|8225.5|8222.7|886
1720769100000|2024-07-12 07:25:00|8233.1|8230.3|8234.1|8231.3|8235.4|8232.6|8229.8|8227|749
1720769400000|2024-07-12 07:30:00|8233.8|8231|8241.7|8238.9|8244.4|8241.6|8231.1|8228.3|1683
1720769700000|2024-07-12 07:35:00|8242|8239.2|8249.4|8246.6|8251.4|8248.2|8240.4|8237.2|1789
1720770000000|2024-07-12 07:40:00|8250.4|8247.2|8245.1|8242.3|8251.4|8248.2|8241.1|8237.9|1415
1720770300000|2024-07-12 07:45:00|8245.4|8242.6|8242.4|8239.6|8249.7|8246.6|8241.7|8238.9|1037
1720770600000|2024-07-12 07:50:00|8242.1|8239.3|8244|8240.2|8245.7|8242.9|8237.7|8234.4|798
1720770900000|2024-07-12 07:55:00|8243.7|8240.9|8244|8241.2|8246|8243.2|8238.4|8235.6|489
1720771200000|2024-07-12 08:00:00|8244.7|8240.9|8241.3|8238.5|8249.7|8246.5|8240|8237.2|935
1720771500000|2024-07-12 08:05:00|8242.3|8239.2|8239|8236.2|8245|8241.2|8238|8235.2|612
1720771800000|2024-07-12 08:10:00|8239.3|8236.5|8240.3|8237.5|8242.3|8239.2|8234|8231.2|525
1720772100000|2024-07-12 08:15:00|8241|8237.2|8249.3|8246.5|8252|8249.2|8239|8236.2|1568
1720772400000|2024-07-12 08:20:00|8249.6|8246.8|8244.9|8242.1|8251.3|8248.5|8239.9|8236.8|974
1720772700000|2024-07-12 08:25:00|8245.6|8242.8|8249.9|8247.1|8250.9|8247.7|8242.9|8239.8|772
1720773000000|2024-07-12 08:30:00|8250.5|8247.7|8255.2|8252.4|8256.9|8254.1|8249.9|8247.1|1828
1720773300000|2024-07-12 08:35:00|8255.5|8252.7|8258.4|8254.6|8260.4|8257.6|8254.5|8251.4|1046
1720773600000|2024-07-12 08:40:00|8258.1|8255.3|8246.5|8243.7|8260.4|8257.3|8245.5|8242.7|1328
1720773900000|2024-07-12 08:45:00|8247.5|8244.7|8253.1|8250.3|8254.1|8251.3|8246.8|8243.7|537
1720774200000|2024-07-12 08:50:00|8253.8|8251|8253.1|8250.3|8256.1|8252.9|8249.8|8247|357
1720774500000|2024-07-12 08:55:00|8253.4|8250.6|8265.4|8261.6|8266.4|8263.2|8251.7|8248.9|838
1720774800000|2024-07-12 09:00:00|8265|8262.2|8270|8267.2|8271|8267.9|8263.7|8260.6|1847
1720775100000|2024-07-12 09:05:00|8269.7|8265.9|8269|8266.2|8272|8269.2|8267.7|8264.7|365
1720775400000|2024-07-12 09:10:00|8269.6|8265.8|8271.6|8267.8|8273.6|8270.5|8268.6|8265.8|454
1720775700000|2024-07-12 09:15:00|8271|8268.2|8266|8263.2|8274.6|8271.5|8265.3|8262.2|823
1720776000000|2024-07-12 09:20:00|8266.3|8263.5|8247.7|8243.9|8267.3|8263.9|8244.4|8241.6|1294
1720776300000|2024-07-12 09:25:00|8247.4|8243.6|8251.3|8248.5|8257.3|8254.2|8244.4|8241.6|908
1720776600000|2024-07-12 09:30:00|8252|8249.2|8248|8244.2|8252.3|8249.5|8245.3|8242.2|505
1720776900000|2024-07-12 09:35:00|8247.3|8244.5|8252|8249.2|8254|8250.8|8247.3|8244.5|459
1720777200000|2024-07-12 09:40:00|8251.6|8248.8|8249.9|8247.1|8253.3|8249.8|8245.3|8242.2|451
1720777500000|2024-07-12 09:45:00|8250.3|8247.5|8255.6|8252.8|8257.6|8254.1|8248.9|8245.8|441
1720777800000|2024-07-12 09:50:00|8255.9|8252.1|8258.9|8256.1|8261.9|8259.1|8250.2|8246.8|1013
1720778100000|2024-07-12 09:55:00|8257.9|8255.1|8257.5|8254.7|8262.7|8259.4|8257.2|8254|288
1720778400000|2024-07-12 10:00:00|8257.8|8255|8250.2|8247.4|8257.8|8255|8247.2|8243.4|932
1720778700000|2024-07-12 10:05:00|8249.9|8247.1|8245.8|8243|8249.9|8247.1|8243.5|8240.7|578
1720779000000|2024-07-12 10:10:00|8245.5|8242.7|8246.1|8243.3|8249.5|8246.7|8244.2|8241|439
1720779300000|2024-07-12 10:15:00|8246.4|8243.6|8253.8|8251|8255.4|8252.6|8244.4|8240.6|558
1720779600000|2024-07-12 10:20:00|8253.4|8250.6|8248.4|8245.6|8253.8|8250.6|8242.8|8239.6|755
1720779900000|2024-07-12 10:25:00|8247.8|8245|8245.4|8242.6|8249.4|8246.3|8241.8|8238.6|503
1720780200000|2024-07-12 10:30:00|8245.7|8242.9|8245|8242.2|8248.4|8245.2|8241|8238.2|518
1720780500000|2024-07-12 10:35:00|8244.7|8241.9|8240.4|8237.6|8246.4|8243.2|8240.4|8237.2|222
1720780800000|2024-07-12 10:40:00|8240|8237.2|8241|8238.2|8245.7|8242.9|8240|8237.2|378
1720781100000|2024-07-12 10:45:00|8242|8239.2|8235.4|8232.6|8244.3|8241.5|8232.1|8228.9|2198
1720781400000|2024-07-12 10:50:00|8235.7|8232.9|8230.4|8227.6|8237.7|8234.6|8228.4|8225.6|645
1720781700000|2024-07-12 10:55:00|8230.7|8226.9|8231.7|8228.9|8234.7|8231.6|8228.4|8225.6|307
1720782000000|2024-07-12 11:00:00|8232.4|8229.6|8230.7|8227.9|8237.4|8234.2|8230.3|8227.5|308
1720782300000|2024-07-12 11:05:00|8230.3|8227.5|8231.7|8227.9|8232.7|8229.9|8229.3|8225.9|422
1720782600000|2024-07-12 11:10:00|8231.3|8228.5|8234.3|8231.5|8235.7|8232.5|8231.3|8227.9|525
1720782900000|2024-07-12 11:15:00|8235|8231.2|8234.3|8231.5|8240|8236.8|8233.3|8230.1|647
1720783200000|2024-07-12 11:20:00|8234.6|8231.8|8232.3|8229.5|8236.6|8233.8|8232|8228.8|385
1720783500000|2024-07-12 11:25:00|8232|8229.2|8233.3|8230.5|8236.6|8233.5|8229.3|8226.5|205
1720783800000|2024-07-12 11:30:00|8233.6|8230.8|8229.2|8226.4|8235.3|8232.5|8225.3|8222.5|557
1720784100000|2024-07-12 11:35:00|8229.6|8226.8|8232.9|8230.1|8236.6|8233.8|8229.2|8226.4|249
1720784400000|2024-07-12 11:40:00|8233.6|8229.8|8233.3|8230.5|8235.9|8232.5|8226.6|8223.8|1191
1720784700000|2024-07-12 11:45:00|8232.9|8230.1|8231.6|8228.8|8238.9|8236.1|8229.6|8226.5|1132
1720785000000|2024-07-12 11:50:00|8231.9|8229.1|8241.5|8238.7|8242.5|8239.7|8230.2|8227.4|814
1720785300000|2024-07-12 11:55:00|8241.2|8238.4|8246.2|8243.4|8247.5|8244.4|8240.9|8237.7|597
1720785600000|2024-07-12 12:00:00|8245.9|8243.1|8246.2|8243.4|8248.2|8245|8240.2|8237.4|957
1720785900000|2024-07-12 12:05:00|8245.8|8243|8251.1|8248.3|8255.2|8252.4|8245.2|8242.4|1097
1720786200000|2024-07-12 12:10:00|8250.1|8247.3|8248.1|8245.3|8257.4|8254.6|8247.1|8244.3|1490
1720786500000|2024-07-12 12:15:00|8248.5|8244.7|8244.1|8241.3|8252.4|8249.6|8244.1|8241.3|699
1720786800000|2024-07-12 12:20:00|8243.8|8241|8241.1|8238.3|8250.4|8247.6|8237.7|8234.9|840
1720787100000|2024-07-12 12:25:00|8241.4|8237.6|8238.8|8236|8247.7|8244.6|8238.4|8235.3|541
1720787400000|2024-07-12 12:30:00|8236.4|8235|8237.4|8233.6|8244.1|8240.9|8228.8|8226|1705
1720787700000|2024-07-12 12:35:00|8236.8|8234|8230.8|8228|8242.4|8239.3|8230.8|8228|972
1720788000000|2024-07-12 12:40:00|8231.1|8228.3|8242|8239.2|8245.5|8242.2|8229.7|8226.6|1435
1720788300000|2024-07-12 12:45:00|8242.7|8239.9|8233.1|8230.3|8244|8240.9|8230.7|8227.9|1547
1720788600000|2024-07-12 12:50:00|8232.7|8229.9|8238.4|8234.6|8242|8239.2|8227.4|8224.6|2784
1720788900000|2024-07-12 12:55:00|8238|8235.2|8241.3|8238.5|8242.6|8239.8|8234.3|8231.5|1504
1720789200000|2024-07-12 13:00:00|8241|8238.2|8234.3|8231.5|8242.9|8240.1|8225.6|8222.1|2791
1720789500000|2024-07-12 13:05:00|8233.6|8230.8|8258.7|8255.9|8261.7|8258.9|8232.3|8229.1|9683
1720789800000|2024-07-12 13:10:00|8259.4|8255.6|8247.7|8244.9|8262.4|8259.6|8241.4|8238|2801
1720790100000|2024-07-12 13:15:00|8247.4|8244.6|8258.2|8255.4|8260.7|8257.4|8240.4|8237.6|4958
1720790400000|2024-07-12 13:20:00|8258.4|8255.6|8256.1|8253.3|8259.2|8256.4|8249.6|8246.1|2772
1720790700000|2024-07-12 13:25:00|8256.8|8254|8249.4|8246.6|8262.1|8259.3|8248.4|8245.6|3872
1720791000000|2024-07-12 13:30:00|8250.1|8247.3|8226.2|8223.4|8255.1|8251.6|8226.2|8222.8|5489
1720791300000|2024-07-12 13:35:00|8226.6|8223.8|8212|8209.2|8226.7|8223.8|8209|8205.9|5699
1720791600000|2024-07-12 13:40:00|8211.3|8208.5|8201.8|8199|8211.3|8208.5|8197.1|8194|5467
1720791900000|2024-07-12 13:45:00|8202.1|8198.3|8199.8|8197|8206.1|8203|8192.5|8189.7|2743
1720792200000|2024-07-12 13:50:00|8199.5|8196.7|8190.8|8188|8202.8|8200|8186.5|8183.7|2657
1720792500000|2024-07-12 13:55:00|8192.2|8189.4|8199.8|8197|8201.7|8198.4|8187.5|8184.4|2040
1720792800000|2024-07-12 14:00:00|8200.1|8197.3|8201.1|8197.3|8205.8|8203|8186.1|8183.3|4418
1720793100000|2024-07-12 14:05:00|8200.8|8198|8222.2|8219.4|8226.2|8223.4|8199.1|8196.3|5530
1720793400000|2024-07-12 14:10:00|8222.5|8219.7|8228.2|8225.4|8231.2|8228.4|8214.2|8210.8|2190
1720793700000|2024-07-12 14:15:00|8227.9|8225.1|8234.2|8231.4|8239.5|8236.7|8224.2|8221.4|2827
1720794000000|2024-07-12 14:20:00|8234.8|8232|8228.2|8224.4|8237|8233.8|8223.6|8220.8|2533
1720794300000|2024-07-12 14:25:00|8227.6|8224.8|8224.2|8221.4|8232.6|8229.8|8219.9|8217.1|1879
1720794600000|2024-07-12 14:30:00|8223.6|8220.8|8216.9|8214.1|8232.2|8229.4|8214.3|8211.5|2197
1720794900000|2024-07-12 14:35:00|8217.6|8214.8|8233.2|8230.4|8239.2|8236.4|8211.3|8208.5|1774
1720795200000|2024-07-12 14:40:00|8232.8|8230|8232.5|8229.7|8240.8|8238|8229.8|8227|2417
1720795500000|2024-07-12 14:45:00|8232.2|8229.4|8220.2|8217.4|8233.9|8230.7|8211.6|8208.5|2875
1720795800000|2024-07-12 14:50:00|8220.6|8217.8|8207.2|8204.4|8227.8|8225|8207.2|8204.1|4593
1720796100000|2024-07-12 14:55:00|8207.5|8204.7|8209.5|8206.7|8215.5|8212|8202.9|8199.8|2395
1720796400000|2024-07-12 15:00:00|8209.2|8206.4|8215.5|8212.7|8219.1|8216.3|8207.2|8204|1256
1720796700000|2024-07-12 15:05:00|8215.8|8212|8209.5|8206.7|8219.5|8216.2|8209.2|8206|911
1720797000000|2024-07-12 15:10:00|8209.8|8207|8211.4|8208.6|8221.1|8217.9|8204.8|8201.5|1316
1720797300000|2024-07-12 15:15:00|8212.1|8208.3|8217.8|8215|8222.8|8219.6|8206.8|8204|1653
1720797600000|2024-07-12 15:20:00|8218.1|8215.3|8206.8|8204|8221.4|8218.6|8205.1|8202.3|1614
1720797900000|2024-07-12 15:25:00|8207.5|8203.7|8219.5|8216.7|8224.1|8221.3|8206.5|8203.4|2246
1720798200000|2024-07-12 15:30:00|8219.8|8215.7|8219.8|8217|8227.2|8224|8218.5|8215.7|2035
1720798500000|2024-07-12 15:35:00|8220.4|8216.6|8216.8|8214|8227.4|8224.3|8215.8|8213|1834
1720798800000|2024-07-12 15:40:00|8217.4|8214.6|8188.2|8185.4|8217.4|8214.6|8187.5|8184.7|4152
1720799100000|2024-07-12 15:45:00|8187.9|8185.1|8175.2|8172.4|8194.2|8191.4|8166.6|8163.8|9413
1720799400000|2024-07-12 15:50:00|8174.9|8172.1|8173.6|8169.8|8181.2|8178.1|8157.6|8154.8|6053
1720799700000|2024-07-12 15:55:00|8173.2|8170.4|8171.6|8168.8|8188.3|8185.5|8171|8167.8|3641
1720800000000|2024-07-12 16:00:00|8172|8169.2|8181.3|8178.5|8188.3|8185.5|8171|8167.8|2381
1720800300000|2024-07-12 16:05:00|8181|8178.2|8153.4|8149.6|8181.8|8178.5|8149.1|8146.3|4866
1720800600000|2024-07-12 16:10:00|8153.1|8150.3|8152.2|8149.4|8157.4|8154.3|8145.2|8142.4|4682
1720800900000|2024-07-12 16:15:00|8152.5|8149.7|8168.3|8165.5|8175.6|8172.8|8152.5|8149.7|3330
1720801200000|2024-07-12 16:20:00|8168|8165.2|8172.6|8169.8|8173.6|8170.8|8162.3|8159.5|1358
1720801500000|2024-07-12 16:25:00|8172.3|8169.5|8174.6|8170.8|8180.6|8177.8|8171.3|8168.5|1321
1720801800000|2024-07-12 16:30:00|8174.2|8171.4|8183.2|8180.4|8186.2|8183.1|8167.6|8164.8|1337
1720802100000|2024-07-12 16:35:00|8184.2|8181.1|8178.6|8175.8|8186.2|8183.4|8177.9|8175.1|975
1720802400000|2024-07-12 16:40:00|8178.9|8176.1|8183.8|8181|8188.2|8185|8178.6|8175.4|1602
1720802700000|2024-07-12 16:45:00|8183.6|8180.8|8181.2|8177.4|8186.5|8183.7|8178.5|8175.4|1164
1720803000000|2024-07-12 16:50:00|8180.8|8178|8173.5|8170.7|8186.2|8183|8171.2|8168.1|1241
1720803300000|2024-07-12 16:55:00|8174.2|8171.4|8190.8|8188|8193.8|8191|8173.5|8170.1|1273
1720803600000|2024-07-12 17:00:00|8191.1|8188.3|8183.1|8180.3|8194.1|8191|8182.5|8179.7|1231
1720803900000|2024-07-12 17:05:00|8183.5|8180.7|8169.3|8166.5|8185.5|8182.7|8167.6|8164.5|3173
1720804200000|2024-07-12 17:10:00|8170.3|8167|8169.6|8166.8|8176.4|8173.4|8168.6|8165.4|2087
1720804500000|2024-07-12 17:15:00|8168.9|8166.1|8166.9|8164.1|8171.2|8168.4|8165.2|8161.8|836
1720804800000|2024-07-12 17:20:00|8167.2|8164.4|8162.3|8159.5|8167.9|8164.8|8156.7|8153.9|3324
1720805100000|2024-07-12 17:25:00|8162|8159.2|8158.3|8155.5|8165|8162.2|8155.7|8152.9|1871
1720805400000|2024-07-12 17:30:00|8158|8155.2|8158.7|8155.9|8161|8158.2|8151.1|8147.9|2783
1720805700000|2024-07-12 17:35:00|8159.4|8156.6|8147.6|8143.8|8161.7|8158.9|8145.9|8142.6|3607
1720806000000|2024-07-12 17:40:00|8146.9|8144.1|8154.6|8151.8|8158.2|8155.4|8144.9|8142.1|1782
1720806300000|2024-07-12 17:45:00|8154.9|8152.1|8162.3|8159.5|8162.6|8159.8|8152.6|8149.5|1459
1720806600000|2024-07-12 17:50:00|8162.9|8160.1|8158.2|8155.4|8164.6|8161.8|8157.2|8154.4|1484
1720806900000|2024-07-12 17:55:00|8158.6|8155.8|8167.2|8164.4|8167.2|8164.4|8154.6|8151.4|1826
1720807200000|2024-07-12 18:00:00|8166.5|8163.7|8161.9|8159.1|8168.2|8165.4|8159.2|8156.4|2125
1720807500000|2024-07-12 18:05:00|8162.5|8158.7|8161.2|8158.4|8164.2|8161|8154.6|8151.8|2477
1720807800000|2024-07-12 18:10:00|8161.6|8158.8|8152.6|8149.8|8162.2|8158.8|8151|8148.2|3766
1720808100000|2024-07-12 18:15:00|8152.3|8149.5|8153.7|8150.9|8156.7|8153.9|8150.7|8147.5|3337
1720808400000|2024-07-12 18:20:00|8153|8150.2|8151.7|8148.9|8155|8151.2|8148.7|8145.9|2007
1720808700000|2024-07-12 18:25:00|8151.4|8148.6|8135|8132.2|8156.5|8153.7|8130.8|8127.9|18067
1720809000000|2024-07-12 18:30:00|8135.4|8132.6|8137.3|8133.5|8139|8135.8|8131.1|8128.3|2723
1720809300000|2024-07-12 18:35:00|8136.7|8133.9|8132|8129.2|8137.3|8134.5|8130.8|8127.6|1332
1720809600000|2024-07-12 18:40:00|8132.4|8129.6|8132.7|8129.9|8135.4|8132.2|8127|8124.2|1110
1720809900000|2024-07-12 18:45:00|8133|8130.2|8136|8133.2|8140.4|8137.5|8132.4|8129.6|772
1720810200000|2024-07-12 18:50:00|8135.7|8132.9|8135.4|8132.6|8138.4|8135.2|8134|8131.2|498
1720810500000|2024-07-12 18:55:00|8135|8132.2|8136|8133.2|8139|8136.2|8133.4|8130.6|664
1720810800000|2024-07-12 19:00:00|8135.4|8132.6|8136|8133.2|8137.7|8134.9|8134|8131.2|441
1720811100000|2024-07-12 19:05:00|8136.3|8132.5|8134|8131.2|8137.3|8134.2|8134|8131.2|198
1720811400000|2024-07-12 19:10:00|8134.3|8130.5|8134.7|8131.9|8135.7|8132.9|8133.3|8130.5|190
1720811700000|2024-07-12 19:15:00|8135|8132.2|8134.3|8131.5|8135.9|8133.1|8133.9|8131.1|157
1720812000000|2024-07-12 19:20:00|8134.7|8131.9|8135.6|8132.8|8136.3|8133.1|8133.9|8131.1|140
1720812300000|2024-07-12 19:25:00|8135.9|8133.1|8139.2|8136.4|8142.2|8139.4|8135.9|8133.1|683
1720812600000|2024-07-12 19:30:00|8139.6|8136.8|8139.2|8136.4|8141.3|8137.7|8136.9|8134.1|941
1720812900000|2024-07-12 19:35:00|8139.5|8136.7|8139.2|8136.4|8141.2|8138.4|8138.5|8135.7|216
1720813200000|2024-07-12 19:40:00|8138.2|8135.4|8137.2|8134.4|8139.2|8136.4|8136.8|8134|140
1720813500000|2024-07-12 19:45:00|8137.8|8134|8137.4|8134.6|8139.8|8136.6|8137.4|8134|182
1720813800000|2024-07-12 19:50:00|8137.8|8134|8133.1|8130.3|8137.8|8134.6|8131.4|8128|397
1720814100000|2024-07-12 19:55:00|8132.8|8130|8139.8|8136|8139.8|8136.3|8132.8|8130|464
1720814400000|2024-07-12 20:00:00|8139.4|8136.6|8141.4|8138.6|8144.8|8141.6|8136.1|8133|539
1720814700000|2024-07-12 20:05:00|8141.8|8138|8140.4|8137.6|8144|8140.9|8140.1|8136.3|220
1720815000000|2024-07-12 20:10:00|8141.4|8138.6|8142|8139.2|8143.2|8139.9|8140.4|8137.2|83
1720815300000|2024-07-12 20:15:00|8141.7|8138.9|8140|8137.2|8142|8139.2|8138.6|8135.8|50
1720815600000|2024-07-12 20:20:00|8140.6|8136.8|8138.3|8135.5|8141|8137.6|8138.3|8135.2|65
1720815900000|2024-07-12 20:25:00|8139|8135.2|8141.6|8137.8|8142|8138.8|8138.6|8135.2|139
1720816200000|2024-07-12 20:30:00|8141.3|8138.8|8138.5|8135.7|8144.9|8142.1|8138.5|8135.7|458
1720816500000|2024-07-12 20:35:00|8138.9|8136.1|8138.9|8136.1|8138.9|8136.1|8136.9|8133.7|131
1720816800000|2024-07-12 20:40:00|8139.2|8136.4|8134.9|8132.1|8140.9|8137.6|8134.1|8131.3|177
1720817100000|2024-07-12 20:45:00|8135.1|8132.3|8133.8|8131|8135.2|8132.3|8133.2|8130.4|194
1720817400000|2024-07-12 20:50:00|8134.2|8131.4|8135.8|8132|8135.8|8133|8132.5|8129|117
1720817700000|2024-07-12 20:55:00|8135.2|8132.4|8132.6|8129.8|8135.8|8133|8132.3|8129.5|391
1720994400000|2024-07-14 22:00:00|8132.5|8128.7|8155.3|8151.5|8162.9|8159.6|8132.1|8127.3|842
1720994700000|2024-07-14 22:05:00|8154.3|8151.3|8154.6|8151.8|8159.6|8155.8|8148.3|8144.9|296
1720995000000|2024-07-14 22:10:00|8154.3|8151.5|8157.5|8154.7|8157.9|8154.8|8151.6|8148.4|72
1720995300000|2024-07-14 22:15:00|8156.9|8154.1|8152.1|8148.3|8157.9|8154.7|8151.5|8148.3|121
1720995600000|2024-07-14 22:20:00|8152.9|8149.1|8154.3|8151.5|8157.3|8154.5|8152.5|8149.1|53
1720995900000|2024-07-14 22:25:00|8154.7|8151.9|8153.7|8150.9|8155.7|8152.5|8153.3|8149.5|42
1720996200000|2024-07-14 22:30:00|8154.3|8150.5|8144|8141.2|8154.7|8151.5|8143.7|8140.9|165
1720996500000|2024-07-14 22:35:00|8144.7|8140.9|8144|8141.2|8146.6|8143.2|8143|8140.2|68
1720996800000|2024-07-14 22:40:00|8143.6|8139.8|8140.2|8137.4|8143.6|8140.5|8139.9|8137.1|46
1720997100000|2024-07-14 22:45:00|8139.9|8137.1|8142.2|8139.4|8142.6|8139.8|8139.6|8136.8|23
1720997400000|2024-07-14 22:50:00|8141.2|8138.4|8139|8136.2|8141.6|8138.4|8139|8135.8|41
1720997700000|2024-07-14 22:55:00|8139.6|8136.8|8144.2|8141.4|8148.6|8145.8|8139.6|8136.8|138
1720998000000|2024-07-14 23:00:00|8143.6|8140.8|8145.2|8142.4|8148.2|8145|8143.2|8139.8|75
1720998300000|2024-07-14 23:05:00|8145.6|8141.8|8145.2|8142.4|8147.6|8144.2|8144.1|8140.8|58
1720998600000|2024-07-14 23:10:00|8145.6|8141.8|8146.2|8143.4|8148.2|8145.4|8144.2|8141.4|76
1720998900000|2024-07-14 23:15:00|8146.6|8142.8|8145.5|8142.7|8146.6|8143.4|8144.5|8141.7|25
1720999200000|2024-07-14 23:20:00|8144.9|8141.7|8144.5|8140.7|8144.9|8142.1|8143.5|8140.3|32
1720999500000|2024-07-14 23:25:00|8143.9|8141.1|8136.7|8133.9|8144.3|8141.1|8136.3|8133.5|198
1720999800000|2024-07-14 23:30:00|8136.5|8133.7|8131.9|8129.1|8136.5|8133.7|8131.7|8128.5|82
1721000100000|2024-07-14 23:35:00|8132.5|8128.7|8134.9|8132.1|8135.5|8132.5|8132.1|8128.7|36
1721000400000|2024-07-14 23:40:00|8134.7|8131.9|8133.9|8131.1|8135.9|8132.7|8132.9|8129.7|103
1721000700000|2024-07-14 23:45:00|8133.5|8130.7|8134.5|8130.7|8134.9|8132.1|8132.5|8129.2|26
1721001000000|2024-07-14 23:50:00|8133.9|8131.1|8134.4|8131.6|8134.8|8131.7|8133.5|8130.7|22
1721001300000|2024-07-14 23:55:00|8134.8|8131|8131.8|8128|8135.8|8132.6|8131.2|8128|56
1721001600000|2024-07-15 00:00:00|8131.4|8128.6|8118.2|8115.4|8132.2|8129.4|8117.2|8114.4|323
1721001900000|2024-07-15 00:05:00|8118.4|8115.6|8121.2|8117.4|8124.6|8121|8117.2|8114.4|151
1721002200000|2024-07-15 00:10:00|8120.6|8117.8|8120.8|8118|8121.8|8118.6|8117.2|8114.4|107
1721002500000|2024-07-15 00:15:00|8121.2|8118.4|8117.8|8115|8121.2|8118.4|8116.8|8113.6|62
1721002800000|2024-07-15 00:20:00|8117.6|8114.8|8118.4|8115.6|8118.8|8115.6|8116.4|8113.6|41
1721003100000|2024-07-15 00:25:00|8118.6|8115.8|8119.4|8116.6|8119.7|8116.6|8116.4|8113.6|59
1721003400000|2024-07-15 00:30:00|8119.7|8115.9|8115.7|8112.9|8121.3|8118.5|8115.3|8112.1|99
1721003700000|2024-07-15 00:35:00|8115.9|8113.1|8109.1|8106.3|8116.7|8113.5|8103.7|8100.9|472
1721004000000|2024-07-15 00:40:00|8108.9|8106.1|8107.9|8105.1|8112.9|8110.1|8107.9|8104.9|461
1721004300000|2024-07-15 00:45:00|8107.7|8104.9|8095.7|8092.9|8108.4|8105.1|8094.7|8091.9|524
1721004600000|2024-07-15 00:50:00|8096.7|8093.2|8094.6|8090.8|8097.6|8094.8|8093.6|8090.4|157
1721004900000|2024-07-15 00:55:00|8094.2|8091.4|8084.8|8082|8094.6|8091.8|8084.8|8081.6|679
1721005200000|2024-07-15 01:00:00|8084.6|8081.8|8083.2|8080.4|8087.4|8084.2|8081.4|8078|802
1721005500000|2024-07-15 01:05:00|8083.6|8080.8|8074.4|8070.6|8085|8081.8|8070.8|8068|792
1721005800000|2024-07-15 01:10:00|8073.8|8071|8086.4|8083.6|8091|8088.2|8073.4|8070.2|466
1721006100000|2024-07-15 01:15:00|8085.4|8082.6|8090.6|8087.8|8092.6|8089.8|8084.8|8081.8|282
1721006400000|2024-07-15 01:20:00|8091|8088.2|8091.6|8088.8|8095.6|8092.2|8090|8086.2|179
1721006700000|2024-07-15 01:25:00|8091.3|8088.5|8089.5|8085.7|8094|8090.8|8087.9|8084.7|252
1721007000000|2024-07-15 01:30:00|8088.9|8086.1|8090.9|8088.1|8094.3|8091.5|8088.2|8084.7|108
1721007300000|2024-07-15 01:35:00|8091.3|8088.5|8105.5|8102.7|8105.9|8103.1|8091.3|8088.1|358
1721007600000|2024-07-15 01:40:00|8105.9|8103.1|8116.9|8114.1|8118.5|8115.7|8105.3|8102.1|510
1721007900000|2024-07-15 01:45:00|8117.5|8113.7|8136.3|8133.5|8139.1|8135.9|8113.9|8110.6|795
1721008200000|2024-07-15 01:50:00|8136.5|8133.7|8141|8138.2|8147.7|8144.6|8134.7|8131.5|1127
1721008500000|2024-07-15 01:55:00|8141.3|8138.5|8140.7|8137.9|8143.7|8140.4|8139.3|8136.5|240
1721008800000|2024-07-15 02:00:00|8140.3|8137.5|8132.7|8129.9|8143.7|8140.5|8131.1|8127.9|299
1721009100000|2024-07-15 02:05:00|8133.3|8130.5|8132.7|8129.9|8137.7|8134.9|8131.7|8128.5|103
1721009400000|2024-07-15 02:10:00|8132.3|8129.5|8134.3|8131.5|8136.7|8133.5|8131.7|8128.5|106
1721009700000|2024-07-15 02:15:00|8134.7|8131.9|8131.7|8128.9|8134.7|8131.9|8130.3|8126.9|64
1721010000000|2024-07-15 02:20:00|8132.1|8129.3|8131.3|8128.5|8132.1|8129.3|8129.3|8126.5|86
1721010300000|2024-07-15 02:25:00|8131.5|8128.7|8138.5|8135.7|8138.5|8135.7|8131.5|8128.7|217
1721010600000|2024-07-15 02:30:00|8138.9|8135.1|8135.5|8132.7|8138.9|8135.7|8133.5|8130.7|116
1721010900000|2024-07-15 02:35:00|8135.8|8132|8136|8133.2|8137.4|8134.6|8132.4|8129.6|95
1721011200000|2024-07-15 02:40:00|8136.4|8133.6|8134.4|8131.6|8137.4|8134.6|8133.4|8130.6|43
1721011500000|2024-07-15 02:45:00|8134.8|8131|8136|8132.2|8136|8132.8|8131.4|8128.6|157
1721011800000|2024-07-15 02:50:00|8135.4|8132.6|8139|8136.2|8143|8140.2|8129.6|8126.8|1289
1721012100000|2024-07-15 02:55:00|8139.6|8135.8|8139.6|8135.8|8140|8137.2|8136|8133.2|172
1721012400000|2024-07-15 03:00:00|8139|8136.2|8137.6|8134.8|8139.1|8136.2|8135.6|8132.2|59
1721012700000|2024-07-15 03:05:00|8138|8135.2|8141.2|8138.4|8142.6|8139.2|8135.6|8131.8|70
1721013000000|2024-07-15 03:10:00|8141.6|8138.8|8141.6|8138.8|8143.2|8140|8141.2|8138.4|69
1721013300000|2024-07-15 03:15:00|8141.2|8138.4|8139.2|8136.4|8142.6|8139.4|8138.6|8135.3|53
1721013600000|2024-07-15 03:20:00|8139.6|8136.8|8140.2|8137.4|8142.6|8139.4|8139.2|8135.8|59
1721013900000|2024-07-15 03:25:00|8139.6|8136.8|8140.5|8136.7|8140.6|8137.4|8138.6|8135.4|44
1721014200000|2024-07-15 03:30:00|8140.2|8136.4|8143.1|8140.3|8143.1|8140.3|8139.5|8136.4|137
1721014500000|2024-07-15 03:35:00|8142.5|8139.7|8145.1|8142.3|8146.5|8143.3|8141.5|8138.7|89
1721014800000|2024-07-15 03:40:00|8145.5|8142.7|8142.5|8139.7|8146.5|8143.3|8142.1|8139.3|116
1721015100000|2024-07-15 03:45:00|8142.1|8139.3|8144.5|8140.7|8144.5|8140.7|8142.1|8138.9|32
1721015400000|2024-07-15 03:50:00|8143.9|8141.1|8145.5|8141.7|8145.9|8143.1|8143.5|8140.7|34
1721015700000|2024-07-15 03:55:00|8144.9|8142.1|8143.5|8139.7|8144.9|8142.1|8142.5|8139.6|13
1721016000000|2024-07-15 04:00:00|8142.9|8140.1|8142.8|8140|8142.9|8140.1|8142.5|8139.7|13
1721016300000|2024-07-15 04:05:00|8142.5|8139.7|8142.8|8140|8143.8|8141|8140.8|8138|234
1721016600000|2024-07-15 04:10:00|8143.2|8139.4|8143.8|8141|8143.8|8141|8142.2|8139|28
1721016900000|2024-07-15 04:15:00|8143.6|8140.8|8142.8|8140|8143.6|8140.8|8141.8|8139|29
1721017200000|2024-07-15 04:20:00|8143|8140.2|8142.4|8139.6|8144.8|8142|8141.8|8139|50
1721017500000|2024-07-15 04:25:00|8142.8|8140|8141.8|8139|8143.4|8140|8141|8138|54
1721017800000|2024-07-15 04:30:00|8142.8|8139.6|8142.2|8139.4|8143.8|8141|8137.8|8135|74
1721018100000|2024-07-15 04:35:00|8143.2|8139|8141.1|8137.3|8143.2|8139|8139.8|8136.3|28
1721018400000|2024-07-15 04:40:00|8140.5|8137.7|8141.1|8138.3|8142.1|8138.9|8140.1|8136.9|15
1721018700000|2024-07-15 04:45:00|8142.1|8138.9|8141.7|8138.9|8142.5|8139.7|8140.7|8137.9|41
1721019000000|2024-07-15 04:50:00|8141.5|8138.7|8142.1|8139.3|8143.1|8139.9|8141.1|8138.3|51
1721019300000|2024-07-15 04:55:00|8142.5|8139.7|8142.1|8139.3|8143.5|8140.7|8140.7|8137.9|13
1721019600000|2024-07-15 05:00:00|8141.7|8138.3|8141.1|8138.3|8143.1|8140.3|8140.1|8137.3|100
1721019900000|2024-07-15 05:05:00|8140.5|8137.3|8142.7|8139.9|8143.1|8139.9|8138.7|8135.9|95
1721020200000|2024-07-15 05:10:00|8142.1|8139.3|8142.7|8139.9|8143.1|8140.3|8141.7|8138.9|34
1721020500000|2024-07-15 05:15:00|8142.6|8139.8|8145.2|8142.4|8145.6|8142.4|8142.6|8139.8|50
1721020800000|2024-07-15 05:20:00|8144.8|8142|8142.2|8139.4|8146.2|8142.8|8140.6|8137.8|81
1721021100000|2024-07-15 05:25:00|8142.6|8138.8|8144.6|8141.8|8144.6|8141.8|8142.1|8138.8|102
1721021400000|2024-07-15 05:30:00|8145.2|8142.4|8139.6|8136.8|8145.2|8142.4|8138.6|8135.4|109
1721021700000|2024-07-15 05:35:00|8139.2|8136.4|8134.6|8131.8|8141.6|8138.8|8133.6|8130.4|287
1721022000000|2024-07-15 05:40:00|8135.2|8132.4|8134.2|8131.4|8135.6|8132.8|8131.6|8128.8|116
1721022300000|2024-07-15 05:45:00|8134.6|8131.8|8133.6|8129.8|8135.6|8132.8|8131.2|8128.4|119
1721022600000|2024-07-15 05:50:00|8132.8|8130|8130.5|8126.7|8133.9|8130.8|8129.5|8126.3|39
1721022900000|2024-07-15 05:55:00|8130.1|8127.3|8132.5|8129.7|8134.1|8130.7|8129.1|8126.1|120
1721023200000|2024-07-15 06:00:00|8132.1|8129.3|8128.5|8125.7|8132.9|8129.7|8126.1|8123.3|120
1721023500000|2024-07-15 06:05:00|8128.9|8125.1|8124.9|8122.1|8130.1|8126.9|8123.5|8120.7|143
1721023800000|2024-07-15 06:10:00|8124.5|8121.7|8123.5|8120.7|8127.1|8124.3|8123.5|8120.7|216
1721024100000|2024-07-15 06:15:00|8124.1|8121.3|8121.3|8118.5|8124.5|8121.7|8120.3|8117.1|191
1721024400000|2024-07-15 06:20:00|8120.9|8118.1|8119.5|8116.7|8122.3|8119.5|8117.9|8115|149
1721024700000|2024-07-15 06:25:00|8119.9|8117.1|8120.4|8117.6|8121.8|8118.6|8116.3|8113|143
1721025000000|2024-07-15 06:30:00|8120.2|8117.4|8119.2|8116.4|8124.8|8121.6|8117.8|8115|191
1721025300000|2024-07-15 06:35:00|8118.8|8116|8116.8|8114|8119.8|8117|8115.4|8112.6|151
1721025600000|2024-07-15 06:40:00|8116.4|8113.6|8117.8|8115|8120.4|8117|8114.8|8112|156
1721025900000|2024-07-15 06:45:00|8118|8115.2|8111.8|8109|8118.8|8115.6|8108.9|8105.6|298
1721026200000|2024-07-15 06:50:00|8111.4|8108.6|8114.4|8111.6|8115.8|8112.6|8109.4|8106.6|132
1721026500000|2024-07-15 06:55:00|8114.8|8111|8114.2|8111.4|8117.6|8114.4|8111.2|8108.4|439
1721026800000|2024-07-15 07:00:00|8113.7|8110.9|8104.9|8102.1|8113.7|8110.9|8102.9|8100.1|789
1721027100000|2024-07-15 07:05:00|8105.3|8101.5|8103.1|8100.3|8109.5|8106.7|8103.1|8100.3|493
1721027400000|2024-07-15 07:10:00|8102.5|8099.7|8113.5|8110.7|8114.5|8111.3|8099.1|8096.3|534
1721027700000|2024-07-15 07:15:00|8113.9|8110.1|8116.5|8113.7|8123.1|8120.3|8112.5|8109.7|597
1721028000000|2024-07-15 07:20:00|8116.1|8113.3|8111.5|8108.7|8120.5|8117.3|8109.5|8106.3|226
1721028300000|2024-07-15 07:25:00|8111.9|8108.1|8109.9|8106.1|8119.5|8116.3|8108.8|8105.5|398
1721028600000|2024-07-15 07:30:00|8109.3|8106.5|8105.6|8102.8|8110.4|8107.1|8101.7|8098.9|766
1721028900000|2024-07-15 07:35:00|8105.9|8103.1|8100.6|8097.8|8110.2|8107.1|8098.6|8095.2|502
1721029200000|2024-07-15 07:40:00|8101|8097.2|8099.6|8095.8|8105.2|8102|8098.6|8095.8|354
1721029500000|2024-07-15 07:45:00|8099.2|8096.4|8101.6|8098.8|8105|8101.8|8094.6|8091.6|592
1721029800000|2024-07-15 07:50:00|8102|8099.2|8103.6|8100.8|8107.6|8104.8|8101.6|8098.8|314
1721030100000|2024-07-15 07:55:00|8104|8100.2|8102|8099.2|8107|8104.2|8098.6|8095.8|379
1721030400000|2024-07-15 08:00:00|8102.6|8098.8|8121.8|8119|8122.8|8119.6|8101.4|8098.2|936
1721030700000|2024-07-15 08:05:00|8122|8119.2|8126.6|8123.8|8134.2|8131.4|8122|8119.2|811
1721031000000|2024-07-15 08:10:00|8126.4|8123.6|8130.6|8127.8|8131.6|8128.8|8125|8122.2|282
1721031300000|2024-07-15 08:15:00|8131.2|8128.4|8125.3|8122.5|8133.9|8131.1|8123.7|8120.5|767
1721031600000|2024-07-15 08:20:00|8125.9|8122.1|8126.7|8123.9|8127.7|8124.9|8118.7|8115.9|535
1721031900000|2024-07-15 08:25:00|8127.1|8123.3|8117.9|8114.1|8127.5|8124.5|8111.5|8108.7|1393
1721032200000|2024-07-15 08:30:00|8117.7|8114.9|8129.3|8126.5|8129.7|8126.9|8117.7|8114.9|655
1721032500000|2024-07-15 08:35:00|8130.3|8127.5|8140.7|8137.9|8141.7|8138.9|8129.3|8126.1|1113
1721032800000|2024-07-15 08:40:00|8141.1|8138.3|8137.5|8134.7|8143.7|8140.9|8130.9|8127.7|620
1721033100000|2024-07-15 08:45:00|8136.9|8134.1|8135.9|8132.1|8144.5|8141.7|8133.4|8130.1|486
1721033400000|2024-07-15 08:50:00|8135.5|8132.7|8134.6|8131.8|8140.9|8137.7|8132.5|8129.7|561
1721033700000|2024-07-15 08:55:00|8135.3|8132.5|8139.2|8136.4|8143.6|8140.4|8130|8127.2|493
1721034000000|2024-07-15 09:00:00|8140.2|8137.4|8145|8142.2|8145.6|8142.4|8137.2|8134.4|349
1721034300000|2024-07-15 09:05:00|8145.6|8141.8|8147.6|8144.8|8149.6|8146.4|8142|8138.8|518
1721034600000|2024-07-15 09:10:00|8148.2|8144.4|8138.6|8135.8|8150|8147.2|8137.4|8134.1|827
1721034900000|2024-07-15 09:15:00|8139|8136.2|8137|8134.2|8141.6|8138.2|8134.4|8131.2|385
1721035200000|2024-07-15 09:20:00|8137.4|8134.6|8145.2|8142.4|8147.2|8144.4|8137|8134.1|399
1721035500000|2024-07-15 09:25:00|8146.2|8143|8141.6|8138.8|8148.2|8145.4|8140|8136.8|403
1721035800000|2024-07-15 09:30:00|8141.9|8138.1|8141.3|8138.5|8146.5|8143.4|8136.3|8133.5|484
1721036100000|2024-07-15 09:35:00|8141.5|8138.7|8144.9|8142.1|8149.9|8146.7|8138.7|8135.5|401
1721036400000|2024-07-15 09:40:00|8145.9|8143.1|8143.7|8140.9|8146.9|8144.1|8139.1|8136.3|278
1721036700000|2024-07-15 09:45:00|8143.3|8140.5|8139.5|8135.7|8144.1|8140.9|8135.9|8133.1|254
1721037000000|2024-07-15 09:50:00|8139.1|8136.3|8131.7|8128.9|8140.5|8137.2|8130.7|8127.9|434
1721037300000|2024-07-15 09:55:00|8132.1|8129.3|8132|8129.2|8134.1|8130.9|8130.1|8126.9|187
1721037600000|2024-07-15 10:00:00|8132.7|8128.9|8132|8128.2|8134|8131.2|8125.8|8122.6|445
1721037900000|2024-07-15 10:05:00|8131.6|8128.8|8128|8125.2|8134|8131.2|8128|8125.2|276
1721038200000|2024-07-15 10:10:00|8127.8|8125|8126|8123.2|8130|8126.8|8123.9|8120.6|228
1721038500000|2024-07-15 10:15:00|8125.8|8123|8129.4|8126.6|8134|8131.2|8125.4|8122.2|373
1721038800000|2024-07-15 10:20:00|8130.4|8127.2|8131|8127.2|8135|8132.2|8130|8127.2|162
1721039100000|2024-07-15 10:25:00|8131.4|8128.2|8121.6|8118.8|8131.4|8128.2|8118.6|8115.8|1123
1721039400000|2024-07-15 10:30:00|8121.2|8118.4|8122.5|8119.7|8125.2|8121.8|8117|8114.1|370
1721039700000|2024-07-15 10:35:00|8122.8|8118.7|8120.3|8117.5|8124.5|8121.7|8118.3|8115.1|292
1721040000000|2024-07-15 10:40:00|8119.9|8117.1|8122.9|8120.1|8129.7|8126.3|8119.9|8116.7|452
1721040300000|2024-07-15 10:45:00|8123.5|8119.7|8121.1|8118.3|8125.5|8122.3|8119.9|8117.1|268
1721040600000|2024-07-15 10:50:00|8121.5|8118.7|8117.3|8114.5|8121.9|8119.1|8116.4|8113.1|362
1721040900000|2024-07-15 10:55:00|8116.9|8114.1|8117.9|8115.1|8124.3|8121.3|8116.9|8114.1|546
1721041200000|2024-07-15 11:00:00|8118.5|8115.7|8117.1|8113.3|8119.5|8116.7|8112.5|8109.7|442
1721041500000|2024-07-15 11:05:00|8116.7|8113.9|8113.1|8110.3|8117.1|8114.3|8111.9|8108.7|269
1721041800000|2024-07-15 11:10:00|8112.9|8110.1|8108.8|8106|8114.1|8110.9|8107.4|8104.6|419
1721042100000|2024-07-15 11:15:00|8109|8106.2|8115|8112.2|8116|8112.8|8107.8|8105|419
1721042400000|2024-07-15 11:20:00|8115.4|8112.6|8114|8111.2|8118|8114.6|8111.4|8108.6|267
1721042700000|2024-07-15 11:25:00|8113.6|8110.8|8114|8111.2|8116.4|8113.6|8113.4|8110.2|183
1721043000000|2024-07-15 11:30:00|8113.8|8111|8109|8106.2|8113.8|8111|8106.4|8103.2|423
1721043300000|2024-07-15 11:35:00|8109.6|8105.8|8112|8108.2|8115|8111.7|8109|8105.8|221
1721043600000|2024-07-15 11:40:00|8111.4|8108.6|8121.6|8118.8|8122.2|8119|8111|8108.2|415
1721043900000|2024-07-15 11:45:00|8122.2|8118.4|8117|8114.2|8126.2|8123|8116|8112.8|649
1721044200000|2024-07-15 11:50:00|8118|8114.6|8113.9|8111.1|8120|8117.2|8113.9|8110.1|231
1721044500000|2024-07-15 11:55:00|8113.3|8110.1|8111.1|8107.3|8114.9|8112.1|8105.9|8102.7|735
1721044800000|2024-07-15 12:00:00|8113.1|8108.3|8108.1|8105.3|8115.3|8111.9|8105.9|8102.5|973
1721045100000|2024-07-15 12:05:00|8107.7|8104.9|8112.3|8109.5|8118.7|8115.7|8105.7|8102.9|673
1721045400000|2024-07-15 12:10:00|8112.7|8109.9|8106.3|8103.5|8112.7|8109.9|8101.9|8099.1|1558
1721045700000|2024-07-15 12:15:00|8106.9|8104.1|8103.9|8101.1|8108.3|8105.1|8101.7|8098.5|413
1721046000000|2024-07-15 12:20:00|8104.3|8101.5|8108.9|8106.1|8115|8111.7|8101.9|8098.7|1004
1721046300000|2024-07-15 12:25:00|8109.1|8106.3|8120|8116.2|8121.4|8118.6|8106.4|8103.3|1259
1721046600000|2024-07-15 12:30:00|8119.6|8116.8|8120.4|8117.6|8126|8122.8|8116.4|8113.6|1251
1721046900000|2024-07-15 12:35:00|8120|8117.2|8119.4|8116.6|8125|8121.6|8118.4|8115.2|765
1721047200000|2024-07-15 12:40:00|8119|8116.2|8130.6|8126.8|8132.1|8128.8|8115.2|8112.2|2638
1721047500000|2024-07-15 12:45:00|8130|8127.2|8118.6|8115.8|8131|8127.8|8116.4|8113.6|1544
1721047800000|2024-07-15 12:50:00|8119|8115.2|8122.2|8118.4|8124|8121.2|8117.4|8114.2|875
1721048100000|2024-07-15 12:55:00|8121.8|8119|8130.2|8127.4|8133.6|8130.8|8118.6|8115.8|2126
1721048400000|2024-07-15 13:00:00|8129.6|8126.8|8130|8126.2|8140.6|8137.4|8122.4|8119.6|4102
1721048700000|2024-07-15 13:05:00|8129.4|8126.6|8124.7|8121.9|8135.3|8132.5|8124.5|8121.7|1660
1721049000000|2024-07-15 13:10:00|8125.1|8121.3|8131.3|8128.5|8134.9|8131.7|8122.3|8119.5|2548
1721049300000|2024-07-15 13:15:00|8130.9|8128.1|8123.7|8120.9|8135.3|8132.1|8122.3|8119.5|1373
1721049600000|2024-07-15 13:20:00|8123.3|8120.5|8124.9|8122.1|8134.9|8131.7|8117.7|8114.9|2182
1721049900000|2024-07-15 13:25:00|8125.3|8122.5|8132.7|8128.9|8134.7|8131.9|8124.3|8121.1|1020
1721050200000|2024-07-15 13:30:00|8132.3|8129.5|8099.7|8096.9|8141.3|8138.5|8097.9|8095.1|6151
1721050500000|2024-07-15 13:35:00|8100.1|8097.3|8085.3|8082.5|8105.7|8102.9|8080.7|8077.9|6138
1721050800000|2024-07-15 13:40:00|8085.1|8082.3|8089.3|8086.5|8097.5|8094.3|8078.7|8075.5|3832
1721051100000|2024-07-15 13:45:00|8089.9|8086.1|8066.6|8063.8|8090.9|8088.1|8059.8|8057|7164
1721051400000|2024-07-15 13:50:00|8067|8064.2|8081.2|8078.4|8085.2|8082|8063.4|8060.2|4905
1721051700000|2024-07-15 13:55:00|8080.6|8077.8|8094.6|8091.8|8105.4|8102.1|8074.7|8071.4|7189
1721052000000|2024-07-15 14:00:00|8093.6|8090.8|8093.8|8091|8110|8106.7|8086.6|8083.2|3100
1721052300000|2024-07-15 14:05:00|8094.2|8091.4|8086.2|8083.4|8096.4|8093.6|8082|8078.8|2681
1721052600000|2024-07-15 14:10:00|8086.6|8083.8|8072|8069.2|8092.2|8089.4|8067.8|8065|3179
1721052900000|2024-07-15 14:15:00|8073|8070.2|8090.6|8086.8|8097.4|8094.6|8073|8070.2|3479
1721053200000|2024-07-15 14:20:00|8090|8087.2|8096.2|8093.4|8106.2|8103.4|8088.2|8085.4|2788
1721053500000|2024-07-15 14:25:00|8096.8|8093|8087.5|8084.7|8098.2|8094.4|8083.9|8080.7|1464
1721053800000|2024-07-15 14:30:00|8087.3|8084.5|8082.9|8080.1|8090.7|8087.7|8081.9|8078.7|1708
1721054100000|2024-07-15 14:35:00|8083.5|8079.7|8083.9|8081.1|8095.5|8092.7|8080.9|8078.1|1296
1721054400000|2024-07-15 14:40:00|8084.7|8081.9|8079.9|8077.1|8088.3|8085.1|8077.9|8075.1|1155
1721054700000|2024-07-15 14:45:00|8080.3|8077.5|8078.7|8075.9|8082.7|8079.9|8072.3|8069.3|4114
1721055000000|2024-07-15 14:50:00|8079.7|8076.9|8096.9|8093.1|8099.5|8096.3|8073.1|8069.9|2464
1721055300000|2024-07-15 14:55:00|8096.5|8093.7|8100.3|8096.5|8102.7|8099.9|8092.9|8090.1|1471
1721055600000|2024-07-15 15:00:00|8099.7|8096.9|8114.5|8111.7|8120.5|8117.3|8093.7|8090.5|2960
1721055900000|2024-07-15 15:05:00|8114.1|8111.3|8115.8|8113|8118.3|8115.3|8110.7|8107.9|2832
1721056200000|2024-07-15 15:10:00|8115.7|8112.9|8120.6|8117.8|8130.4|8127|8115.7|8112.4|2965
1721056500000|2024-07-15 15:15:00|8119.2|8116.4|8114.6|8111.8|8132.8|8130|8113.6|8110.2|2042
1721056800000|2024-07-15 15:20:00|8114.4|8111.6|8110.6|8107.8|8120.6|8117.8|8105.6|8102.4|2105
1721057100000|2024-07-15 15:25:00|8111.2|8108.4|8109.6|8106.8|8114.8|8112|8104.6|8101.4|1623
1721057400000|2024-07-15 15:30:00|8109.8|8107|8102.4|8099.6|8110.6|8107.8|8095.8|8093|3253
1721057700000|2024-07-15 15:35:00|8103|8099.2|8113|8110.2|8116|8112.8|8100.4|8097.2|1300
1721058000000|2024-07-15 15:40:00|8113.4|8110.6|8124.2|8120.4|8128.6|8125.8|8111.4|8108.2|1534
1721058300000|2024-07-15 15:45:00|8124.6|8120.8|8122.4|8119.6|8126.6|8123.2|8120|8117.2|1611
1721058600000|2024-07-15 15:50:00|8122.6|8119.8|8120.3|8117.5|8127.5|8124.6|8117.4|8114.6|858
1721058900000|2024-07-15 15:55:00|8120.5|8117.7|8104.5|8101.7|8121.5|8118.7|8103.9|8101.1|4892
1721059200000|2024-07-15 16:00:00|8105.9|8102.1|8103.9|8101.1|8113.9|8111.1|8100.7|8097.1|1529
1721059500000|2024-07-15 16:05:00|8104.5|8101.7|8110.9|8108.1|8113.3|8110.1|8101.9|8099.1|2004
1721059800000|2024-07-15 16:10:00|8111.9|8109.1|8111.7|8107.9|8115.3|8112.1|8106.7|8103.9|1552
1721060100000|2024-07-15 16:15:00|8111.3|8107.5|8105.7|8102.9|8111.3|8108.5|8102.7|8099.5|1506
1721060400000|2024-07-15 16:20:00|8104.9|8102.1|8121.1|8118.3|8123.5|8120.7|8104.9|8102.1|3767
1721060700000|2024-07-15 16:25:00|8121.5|8118.7|8121.5|8118.7|8125.6|8122.7|8117.5|8114.7|2219
1721061000000|2024-07-15 16:30:00|8121.7|8118.9|8123.6|8120.8|8128.8|8126|8118.5|8115.7|1578
1721061300000|2024-07-15 16:35:00|8122.8|8120|8127.6|8124.8|8133.2|8130|8122.8|8120|1468
1721061600000|2024-07-15 16:40:00|8128.2|8124.4|8126.2|8123.4|8129|8126.2|8117.8|8114.4|1229
1721061900000|2024-07-15 16:45:00|8126.6|8123.8|8117.2|8114.4|8131.2|8128.4|8116.8|8114|1955
1721062200000|2024-07-15 16:50:00|8117.8|8114|8114.6|8111.8|8118.2|8115.4|8108|8105.2|1151
1721062500000|2024-07-15 16:55:00|8115.6|8112.4|8115|8112.2|8118.2|8115.4|8112.2|8108.8|650
1721062800000|2024-07-15 17:00:00|8114.6|8111.8|8115.4|8112.6|8122|8118.8|8106.2|8102.8|2057
1721063100000|2024-07-15 17:05:00|8116|8112.2|8102.8|8099|8116|8112.6|8100.6|8097.8|2783
1721063400000|2024-07-15 17:10:00|8102.4|8099.6|8105.4|8102.6|8111|8107.8|8101.8|8099|1620
1721063700000|2024-07-15 17:15:00|8106|8103.2|8097|8094.2|8106.4|8103.6|8096.6|8093.7|1441
1721064000000|2024-07-15 17:20:00|8097.5|8093.7|8106.9|8104.1|8111.7|8108.9|8097|8093.7|1481
1721064300000|2024-07-15 17:25:00|8106.7|8103.9|8093.5|8090.7|8106.7|8103.9|8092.5|8089.7|2328
1721064600000|2024-07-15 17:30:00|8094.1|8090.3|8101.9|8099.1|8104.7|8101.3|8093.1|8090.3|1578
1721064900000|2024-07-15 17:35:00|8102.5|8099.7|8103.9|8101.1|8106.5|8103.3|8098.9|8095.7|1164
1721065200000|2024-07-15 17:40:00|8104.5|8100.7|8103.5|8099.7|8106.5|8103.3|8100.5|8097.7|660
1721065500000|2024-07-15 17:45:00|8102.9|8100.1|8099.9|8097.1|8106.1|8103.3|8098.8|8095.5|2366
1721065800000|2024-07-15 17:50:00|8100.3|8097.5|8102.7|8099.9|8104.3|8101.1|8096.7|8093.9|780
1721066100000|2024-07-15 17:55:00|8103.3|8099.5|8099.5|8096.7|8107.3|8104.1|8097.5|8094.7|1736
1721066400000|2024-07-15 18:00:00|8099.3|8096.5|8088.3|8085.5|8100.1|8096.7|8087.3|8084.1|2722
1721066700000|2024-07-15 18:05:00|8088.9|8085.1|8095.6|8092.8|8098|8095.2|8087.3|8084.1|2547
1721067000000|2024-07-15 18:10:00|8094.6|8091.8|8092.8|8090|8098.2|8095.2|8091.8|8089|986
1721067300000|2024-07-15 18:15:00|8093.2|8090.4|8106.4|8102.6|8106.8|8104|8091.8|8089|1507
1721067600000|2024-07-15 18:20:00|8106|8103.2|8107.8|8105|8116.4|8113.2|8105.4|8102.6|2466
1721067900000|2024-07-15 18:25:00|8108.2|8105.4|8106.6|8103.8|8118.4|8115.2|8091|8088.2|9850
1721068200000|2024-07-15 18:30:00|8108.6|8105.8|8109|8105.2|8112.2|8109|8105.4|8102.2|2895
1721068500000|2024-07-15 18:35:00|8108.6|8105.8|8108.6|8105.8|8111|8107.8|8103.6|8100.8|1073
1721068800000|2024-07-15 18:40:00|8109.2|8105.4|8112.6|8109.8|8113.2|8110.4|8107.6|8104.4|382
1721069100000|2024-07-15 18:45:00|8112.2|8109.4|8109.4|8106.6|8116.2|8112.8|8108.6|8105.7|457
1721069400000|2024-07-15 18:50:00|8109|8105.2|8107.5|8104.7|8110|8106.7|8105.9|8103.1|219
1721069700000|2024-07-15 18:55:00|8107.9|8104.1|8107.5|8104.7|8108.9|8105.7|8106.5|8103.7|529
1721070000000|2024-07-15 19:00:00|8107.9|8105.1|8109.5|8106.7|8111.5|8108.7|8106.5|8103.7|441
1721070300000|2024-07-15 19:05:00|8109.1|8106.3|8114.5|8111.7|8115.1|8111.9|8107.1|8103.3|253
1721070600000|2024-07-15 19:10:00|8115.1|8111.3|8111.7|8108.9|8115.1|8111.8|8109.5|8106.5|1106
1721070900000|2024-07-15 19:15:00|8112.1|8109.3|8115.7|8112.9|8115.9|8113.1|8112.1|8109.3|160
1721071200000|2024-07-15 19:20:00|8116.7|8113.9|8120.7|8117.9|8120.7|8117.9|8114.7|8111.9|150
1721071500000|2024-07-15 19:25:00|8120.5|8117.7|8116.3|8113.5|8120.5|8117.7|8113.5|8110.7|343
1721071800000|2024-07-15 19:30:00|8116.9|8113.1|8115.8|8113|8116.9|8113.6|8114.3|8111.1|129
1721072100000|2024-07-15 19:35:00|8116.3|8113.5|8112.8|8109|8116.3|8113.5|8112.2|8109|153
1721072400000|2024-07-15 19:40:00|8113.2|8110|8113|8110.2|8115|8111.8|8112.4|8109.2|501
1721072700000|2024-07-15 19:45:00|8113.4|8110.6|8103.4|8100.6|8113.4|8110.6|8102.4|8099.1|413
1721073000000|2024-07-15 19:50:00|8102.4|8099.6|8108.6|8105.8|8110.6|8107.8|8101|8098.2|482
1721073300000|2024-07-15 19:55:00|8107.6|8104.8|8111.6|8108.8|8112.4|8109.6|8107.6|8104.2|251
1721073600000|2024-07-15 20:00:00|8112|8108.2|8107.4|8104.6|8113.6|8110.8|8106.4|8103.6|170
1721073900000|2024-07-15 20:05:00|8107.8|8104|8106.2|8103.4|8107.8|8104|8104.4|8101|184
1721074200000|2024-07-15 20:10:00|8105.8|8103|8105.4|8102.6|8106.8|8103.6|8103.4|8100.6|214
1721074500000|2024-07-15 20:15:00|8105.5|8102.7|8100.3|8097.5|8105.9|8102.7|8100.3|8097.5|208
1721074800000|2024-07-15 20:20:00|8100.7|8096.5|8102.3|8098.5|8102.7|8099.5|8099.9|8096.1|114
1721075100000|2024-07-15 20:25:00|8102.7|8099.5|8104.3|8101.5|8105.7|8102.5|8101.9|8098.5|92
1721075400000|2024-07-15 20:30:00|8106.1|8103.3|8104.3|8101.5|8106.1|8103.3|8103.3|8100.5|36
1721075700000|2024-07-15 20:35:00|8105.3|8102.5|8104.1|8101.3|8105.7|8102.9|8103.3|8100.5|61
1721076000000|2024-07-15 20:40:00|8103.7|8100.9|8107.3|8104.5|8108.7|8105.5|8103.3|8100.5|322
1721076300000|2024-07-15 20:45:00|8106.9|8104.1|8105.9|8103.1|8108.3|8105.5|8105.3|8102.1|69
1721076600000|2024-07-15 20:50:00|8106.3|8103.5|8107.3|8103.5|8107.3|8104.1|8105.3|8102.1|65
1721076900000|2024-07-15 20:55:00|8106.9|8104.1|8114.2|8111.4|8117.3|8114|8106.3|8103|345
1721080800000|2024-07-15 22:00:00|8106.9|8103.1|8105.5|8102.7|8108.7|8105.9|8103.1|8100.3|166
1721081100000|2024-07-15 22:05:00|8105.3|8102.5|8105.5|8102.7|8106.5|8103.3|8103.5|8100.7|52
1721081400000|2024-07-15 22:10:00|8106.1|8102.3|8103.5|8100.7|8106.3|8103.3|8102.5|8099.7|111
1721081700000|2024-07-15 22:15:00|8103.9|8100.1|8105.1|8102.3|8105.1|8102.3|8102.5|8099.7|37
1721082000000|2024-07-15 22:20:00|8105.5|8102.7|8103.5|8100.7|8106.7|8103.3|8103.5|8100.7|146
1721082300000|2024-07-15 22:25:00|8102.5|8099.7|8102.5|8099.7|8102.5|8099.7|8102.5|8099.7|12
1721082600000|2024-07-15 22:30:00|8101.5|8098.7|8100.5|8097.7|8101.5|8098.7|8099.5|8096.7|52
1721082900000|2024-07-15 22:35:00|8100.1|8097.3|8100.5|8097.7|8100.5|8097.7|8100.1|8096.7|15
1721083200000|2024-07-15 22:40:00|8100.4|8097.6|8100.4|8097.6|8100.9|8097.6|8100|8096.6|10
1721083500000|2024-07-15 22:45:00|||||||||11
1721083800000|2024-07-15 22:50:00|||||||||9
1721084100000|2024-07-15 22:55:00|||||||||6
1721084400000|2024-07-15 23:00:00|8099.4|8096.6|8100|8097.2|8100.4|8097.2|8099.4|8096.2|50
1721084700000|2024-07-15 23:05:00|8100.4|8096.6|8100|8097.2|8100.4|8097.2|8100|8096.6|4
1721085000000|2024-07-15 23:10:00|8100.4|8096.6|8099.6|8096.8|8100.4|8097|8098.6|8095.8|19
1721085300000|2024-07-15 23:15:00|8100|8097.2|8100|8097.2|8100.4|8097.6|8099.4|8096.2|13
1721085600000|2024-07-15 23:20:00|8099.5|8096.7|8098.9|8096.1|8099.8|8096.7|8098.4|8095.1|13
1721085900000|2024-07-15 23:25:00|8099.3|8095.1|8098.3|8095.5|8099.3|8095.5|8098.3|8095.1|14
1721086200000|2024-07-15 23:30:00|||||||||7
1721086500000|2024-07-15 23:35:00|8098.7|8094.9|8097.9|8095.1|8098.7|8095.5|8097.3|8094.1|52
1721086800000|2024-07-15 23:40:00|8098.1|8095.3|8097.3|8094.5|8098.9|8095.5|8097.3|8094.5|61
1721087100000|2024-07-15 23:45:00|||||||||14
1721087400000|2024-07-15 23:50:00|||||||||13
1721087700000|2024-07-15 23:55:00|||||||||12
1721088000000|2024-07-16 00:00:00|8096.9|8094.1|8101.4|8098.6|8102.4|8099.1|8094.3|8091.1|417
1721088300000|2024-07-16 00:05:00|8101|8098.2|8098|8095.2|8101.4|8098.6|8098|8095.2|154
1721088600000|2024-07-16 00:10:00|8097.4|8094.6|8101.8|8099|8101.8|8099|8095.4|8092.6|143
1721088900000|2024-07-16 00:15:00|8101.4|8098.6|8094.8|8091|8101.4|8098.6|8094.2|8091|67
1721089200000|2024-07-16 00:20:00|8095.2|8091.4|8097.2|8094.4|8097.2|8094.4|8094.2|8091|35
1721089500000|2024-07-16 00:25:00|8096.8|8094|8095.8|8093|8097.2|8094.4|8095.2|8092|8
1721089800000|2024-07-16 00:30:00|8095.4|8092.6|8096.8|8094|8097.8|8094.4|8095.4|8092.6|15
1721090100000|2024-07-16 00:35:00|8096.4|8093.6|8097.8|8095|8099.8|8097|8096.2|8093.4|79
1721090400000|2024-07-16 00:40:00|8097.4|8094.6|8097.9|8095.1|8099.4|8096.4|8097.4|8094.1|201
1721090700000|2024-07-16 00:45:00|8098.4|8095.6|8100.3|8097.5|8100.3|8097.5|8097.9|8095.1|21
1721091000000|2024-07-16 00:50:00|8099.4|8096.5|8098.9|8096.1|8099.9|8097.1|8098.3|8095.5|18
1721091300000|2024-07-16 00:55:00|8098.3|8095.5|8098.9|8096.1|8099.7|8096.5|8097.9|8095.1|26
1721091600000|2024-07-16 01:00:00|8099.5|8096.7|8099.3|8096.5|8104.3|8101.5|8098.3|8095.1|113
1721091900000|2024-07-16 01:05:00|8098.9|8095.1|8094.3|8091.5|8098.9|8095.7|8094.3|8091.1|81
1721092200000|2024-07-16 01:10:00|8094.9|8091.1|8090.5|8087.7|8096.3|8093.1|8089.9|8087.1|232
1721092500000|2024-07-16 01:15:00|8090.3|8087.5|8094.5|8091.7|8097.9|8094.7|8089.5|8086.1|285
1721092800000|2024-07-16 01:20:00|8094.9|8091.1|8092.9|8090.1|8095.9|8092.7|8092|8088.7|46
1721093100000|2024-07-16 01:25:00|8093.3|8089.5|8089.4|8085.6|8093.3|8089.6|8088.4|8085.6|48
1721093400000|2024-07-16 01:30:00|8088.8|8086|8090.4|8087.6|8092.8|8089.6|8088.4|8085.6|54
1721093700000|2024-07-16 01:35:00|8091.8|8088|8089.4|8086.6|8091.8|8088|8087.2|8084|115
1721094000000|2024-07-16 01:40:00|8089.8|8086|8087.4|8083.6|8089.8|8086.4|8085.8|8083|122
1721094300000|2024-07-16 01:45:00|8086.8|8084|8083.8|8081|8086.8|8084|8082.2|8079.4|171
1721094600000|2024-07-16 01:50:00|8084.2|8081.4|8082.8|8079|8084.2|8081.4|8080.4|8077.6|67
1721094900000|2024-07-16 01:55:00|8082.2|8079.4|8086.2|8083.4|8087.2|8083.6|8080.2|8077|143
1721095200000|2024-07-16 02:00:00|8085.8|8083|8082.8|8080|8087.9|8084.4|8082.2|8079|63
1721095500000|2024-07-16 02:05:00|8083.2|8080.4|8083.2|8080.4|8084.2|8081.4|8079.8|8077|68
1721095800000|2024-07-16 02:10:00|8082.8|8080|8081.1|8077.3|8083.2|8080.4|8080.1|8076.9|68
1721096100000|2024-07-16 02:15:00|8080.7|8077.9|8081.1|8078.3|8082.1|8079.3|8080.7|8077.9|29
1721096400000|2024-07-16 02:20:00|8081.7|8077.9|8080.1|8077.3|8081.7|8078.3|8079.7|8076.8|21
1721096700000|2024-07-16 02:25:00|8079.7|8076.9|8082.1|8079.3|8082.1|8079.3|8079.3|8075.9|33
1721097000000|2024-07-16 02:30:00|8081.7|8078.9|8081.3|8078.5|8082.7|8079.3|8080.3|8077.5|75
1721097300000|2024-07-16 02:35:00|8081.1|8078.3|8080.7|8077.9|8081.7|8078.3|8078.3|8075.5|89
1721097600000|2024-07-16 02:40:00|8081.1|8078.3|8080.7|8077.9|8081.7|8078.5|8078.7|8075.8|21
1721097900000|2024-07-16 02:45:00|8081.3|8077.5|8089.3|8086.5|8089.7|8086.5|8081.1|8077.5|132
1721098200000|2024-07-16 02:50:00|8088.8|8085|8087.2|8084.4|8088.8|8085.9|8085.7|8082.4|88
1721098500000|2024-07-16 02:55:00|8087.6|8083.8|8084.2|8081.4|8087.6|8084.4|8084.1|8080.8|43
1721098800000|2024-07-16 03:00:00|8083.6|8080.8|8087.2|8084.4|8088.6|8085.4|8083.6|8080.8|39
1721099100000|2024-07-16 03:05:00|8087.6|8083.8|8086.2|8083.4|8088.6|8085.4|8086.2|8082.8|215
1721099400000|2024-07-16 03:10:00|8086|8083.2|8084.6|8080.8|8086.6|8083.8|8083.6|8080.8|82
1721099700000|2024-07-16 03:15:00|8085|8081.8|8082.4|8078.6|8085|8082.2|8079|8076.2|730
1721100000000|2024-07-16 03:20:00|8081.8|8079|8080.4|8077.6|8083.4|8080|8079|8075.6|167
1721100300000|2024-07-16 03:25:00|8080.8|8078|8079|8076.2|8081.4|8078.2|8076|8073.2|363
1721100600000|2024-07-16 03:30:00|8079.4|8076.6|8080|8077.2|8082.4|8079.2|8079.4|8076.5|138
1721100900000|2024-07-16 03:35:00|8079.8|8077|8080|8077.2|8080|8077.2|8078.6|8075.2|46
1721101200000|2024-07-16 03:40:00|8080.4|8077.6|8080.9|8078.1|8081.4|8078.1|8078.9|8075.6|439
1721101500000|2024-07-16 03:45:00|8080.8|8078|8079.3|8076.5|8081.3|8078.1|8078.9|8075.5|90
1721101800000|2024-07-16 03:50:00|8079.9|8076.1|8080.9|8078.1|8083.3|8080.5|8078.9|8076.1|67
1721102100000|2024-07-16 03:55:00|8081.3|8078.5|8079.9|8077.1|8082.9|8079.5|8079.9|8077.1|60
1721102400000|2024-07-16 04:00:00|8080.9|8077.5|8081.9|8079.1|8082.5|8079.2|8080.3|8077.1|69
1721102700000|2024-07-16 04:05:00|8082.5|8078.7|8080.1|8077.3|8082.5|8079.1|8080.1|8077.3|59
1721103000000|2024-07-16 04:10:00|8080.5|8077.7|8080.5|8077.7|8082.5|8079.1|8080.1|8077.3|84
1721103300000|2024-07-16 04:15:00|8080.3|8077.5|8078.9|8076.1|8081.9|8079.1|8077.5|8074.7|274
1721103600000|2024-07-16 04:20:00|8078.5|8075.7|8080|8077.2|8080.4|8077.6|8078.5|8075.7|27
1721103900000|2024-07-16 04:25:00|8080.4|8077.6|8082.8|8080|8083.4|8080.6|8080.3|8077.5|54
1721104200000|2024-07-16 04:30:00|8081.8|8079|8077|8074.2|8082.4|8079|8077|8073.6|94
1721104500000|2024-07-16 04:35:00|8077.4|8073.6|8079|8075.2|8080|8076.2|8077|8073.6|66
1721104800000|2024-07-16 04:40:00|8078.6|8075.8|8077.4|8074.6|8080|8077.2|8076.4|8073.6|49
1721105100000|2024-07-16 04:45:00|8078.4|8075.2|8077.8|8075|8078.4|8075.2|8077|8074.2|5
1721105400000|2024-07-16 04:50:00|8077.4|8074.6|8076.8|8074|8077.8|8075|8076|8073.2|14
1721105700000|2024-07-16 04:55:00|8077.4|8073.6|8077.4|8073.6|8078|8075.2|8076.4|8073.2|21
1721106000000|2024-07-16 05:00:00|8077|8073.2|8075.4|8071.6|8077|8073.6|8074.4|8071.6|51
1721106300000|2024-07-16 05:05:00|8074.9|8072.1|8072.3|8069.5|8075.3|8072.1|8070.8|8068|123
1721106600000|2024-07-16 05:10:00|8071.9|8069.1|8072.9|8070.1|8073.3|8070.5|8071.7|8068.4|41
1721106900000|2024-07-16 05:15:00|8073.3|8069.5|8071.9|8069.1|8073.3|8070.1|8071.9|8068.5|66
1721107200000|2024-07-16 05:20:00|8071.7|8068.9|8071.9|8069.1|8072.3|8069.5|8071.3|8068.5|28
1721107500000|2024-07-16 05:25:00|8071.3|8068.5|8071.3|8068.5|8071.7|8068.9|8070.9|8068.1|17
1721107800000|2024-07-16 05:30:00|8070.9|8068.1|8069.9|8067.1|8072.3|8069.1|8068.7|8065.9|186
1721108100000|2024-07-16 05:35:00|8071.3|8067.5|8069.3|8066.5|8071.3|8068.1|8067.9|8064.7|133
1721108400000|2024-07-16 05:40:00|8069.7|8066.9|8067.8|8065|8070.3|8067.1|8067.8|8064.6|67
1721108700000|2024-07-16 05:45:00|8068.8|8066|8065.7|8062.9|8069.3|8066|8064.8|8062|164
1721109000000|2024-07-16 05:50:00|8065.2|8062.4|8064.8|8062|8066.8|8064|8062.8|8059.4|308
1721109300000|2024-07-16 05:55:00|8065.8|8062.4|8063.8|8061|8065.8|8062.5|8060.2|8057.4|624
1721109600000|2024-07-16 06:00:00|8063.6|8060.8|8057.8|8054|8063.6|8060.8|8056.8|8053.4|263
1721109900000|2024-07-16 06:05:00|8057.2|8054.4|8054.8|8052|8058.2|8054.4|8054.2|8051.4|331
1721110200000|2024-07-16 06:10:00|8055.2|8052.4|8055.8|8053|8056.8|8054|8053.8|8051|172
1721110500000|2024-07-16 06:15:00|8055.3|8052|8055.8|8052|8056.2|8053|8054.8|8051|139
1721110800000|2024-07-16 06:20:00|8055.6|8053|8048.6|8045.8|8057.8|8055|8047.6|8044.4|585
1721111100000|2024-07-16 06:25:00|8048.2|8045.4|8046.7|8043.9|8049|8045.8|8042.2|8039|517
1721111400000|2024-07-16 06:30:00|8048.2|8044.4|8041.6|8038.8|8048.2|8044.4|8040.6|8037.2|785
1721111700000|2024-07-16 06:35:00|8042|8039.2|8041.5|8038.7|8042|8039.2|8038.5|8035.3|290
1721112000000|2024-07-16 06:40:00|8041.7|8038.9|8041.5|8038.7|8042.9|8040.1|8039|8035.2|433
1721112300000|2024-07-16 06:45:00|8041.9|8038.1|8045.1|8041.3|8046.1|8043.3|8040.5|8037.3|306
1721112600000|2024-07-16 06:50:00|8044.5|8041.7|8045.7|8042.9|8046.1|8042.9|8042.7|8039.3|208
1721112900000|2024-07-16 06:55:00|8045.5|8042.7|8048.7|8045.9|8049.9|8047.1|8044.7|8041.9|475
1721113200000|2024-07-16 07:00:00|8049.1|8046.3|8044.1|8041.3|8050.1|8046.9|8042.5|8039.3|574
1721113500000|2024-07-16 07:05:00|8043.9|8041.1|8044.1|8041.3|8046.1|8042.9|8037.5|8034.3|480
1721113800000|2024-07-16 07:10:00|8044.5|8041.7|8043.3|8040.5|8046.1|8042.7|8039.9|8036.7|362
1721114100000|2024-07-16 07:15:00|8042.9|8040.1|8041.5|8038.7|8049.1|8046.1|8037.9|8035.1|490
1721114400000|2024-07-16 07:20:00|8041.9|8039.1|8043.4|8040.6|8044|8041.1|8038.4|8035.6|266
1721114700000|2024-07-16 07:25:00|8044|8040.2|8040.4|8037.6|8044|8040.7|8038.4|8035.6|180
1721115000000|2024-07-16 07:30:00|8040.8|8038|8041.4|8038.6|8044.8|8041.8|8037.2|8034.4|301
1721115300000|2024-07-16 07:35:00|8041.8|8038|8040.4|8037.6|8043.4|8040.6|8038.4|8035.6|205
1721115600000|2024-07-16 07:40:00|8040.2|8037.4|8034.8|8032|8040.2|8037.4|8033.8|8030|402
1721115900000|2024-07-16 07:45:00|8035.2|8032.4|8035.2|8032.4|8037.2|8034.4|8034.2|8031|209
1721116200000|2024-07-16 07:50:00|8035.8|8032|8043.8|8041|8044.8|8041.6|8035|8032|574
1721116500000|2024-07-16 07:55:00|8044.4|8040.6|8044.4|8041.6|8045.8|8042.6|8040|8037.2|344
1721116800000|2024-07-16 08:00:00|8045.4|8042.1|8039.4|8036.6|8045.4|8042.6|8037.9|8034.6|297
1721117100000|2024-07-16 08:05:00|8038.8|8036|8032.2|8029.4|8041.9|8038.6|8031.8|8029|457
1721117400000|2024-07-16 08:10:00|8032.8|8030|8034.7|8031.9|8038.7|8035.5|8032.2|8029.4|580
1721117700000|2024-07-16 08:15:00|8035.2|8032.4|8028.1|8025.3|8035.2|8032.4|8028|8025.2|685
1721118000000|2024-07-16 08:20:00|8028.7|8024.9|8025|8022.2|8030.6|8027.8|8024|8021.2|1525
1721118300000|2024-07-16 08:25:00|8025.1|8022.3|8029.4|8025.6|8033.4|8030.1|8023|8020.2|1018
1721118600000|2024-07-16 08:30:00|8028.9|8026.1|8031.3|8028.5|8035.9|8032.7|8026.8|8023.6|385
1721118900000|2024-07-16 08:35:00|8031.9|8028.1|8039.1|8036.3|8039.6|8036.3|8030.8|8027.5|642
1721119200000|2024-07-16 08:40:00|8039.5|8036.7|8034.5|8031.7|8040.3|8036.7|8032.9|8029.7|274
1721119500000|2024-07-16 08:45:00|8034.9|8032.1|8028.3|8025.5|8035.9|8032.7|8023.7|8020.5|743
1721119800000|2024-07-16 08:50:00|8028.9|8025.1|8029.3|8026.5|8033.3|8030.1|8027.7|8024.5|224
1721120100000|2024-07-16 08:55:00|8030.3|8027.1|8032.9|8030.1|8036.9|8033.7|8028.9|8026.1|413
1721120400000|2024-07-16 09:00:00|8033.3|8030.5|8048.5|8044.7|8053|8050.2|8031.3|8028.1|1224
1721120700000|2024-07-16 09:05:00|8047.9|8045.1|8040.4|8037.6|8049.6|8046.8|8040|8036.6|443
1721121000000|2024-07-16 09:10:00|8041.4|8038.2|8043.8|8041|8045.5|8042.2|8040.4|8037.6|162
1721121300000|2024-07-16 09:15:00|8043.4|8039.6|8040|8037.2|8044.4|8041.2|8038.8|8035.6|210
1721121600000|2024-07-16 09:20:00|8040.4|8037.6|8033|8030.2|8040.4|8037.6|8031.8|8029|463
1721121900000|2024-07-16 09:25:00|8033.4|8030.6|8031.4|8028.6|8035.8|8033|8030.4|8027.6|139
1721122200000|2024-07-16 09:30:00|8031.8|8029|8035.4|8031.6|8035.4|8032.2|8026.8|8023.6|195
1721122500000|2024-07-16 09:35:00|8035|8032.2|8037.4|8034.6|8039.4|8036.2|8032.8|8029.6|259
1721122800000|2024-07-16 09:40:00|8037|8034.2|8037.4|8034.6|8039.4|8036.2|8034.8|8031.6|74
1721123100000|2024-07-16 09:45:00|8037.5|8034.7|8042.9|8040.1|8044.8|8042|8036.9|8034.1|336
1721123400000|2024-07-16 09:50:00|8043.4|8039.6|8040.9|8038.1|8044.3|8041|8040.8|8037.5|167
1721123700000|2024-07-16 09:55:00|8041.3|8037.5|8039.2|8036.4|8047.3|8044.1|8037.6|8034.4|601
1721124000000|2024-07-16 10:00:00|8038.7|8035.9|8040.7|8037.9|8042.2|8039.4|8036.3|8033.3|615
1721124300000|2024-07-16 10:05:00|8041.1|8037.3|8038.7|8035.9|8042.1|8038.9|8038.7|8035.9|168
1721124600000|2024-07-16 10:10:00|8039.1|8035.3|8040.1|8037.3|8041.1|8037.9|8036.7|8033.9|178
1721124900000|2024-07-16 10:15:00|8039.7|8036.9|8036.7|8033.9|8040.1|8037.3|8033.7|8030.4|1311
1721125200000|2024-07-16 10:20:00|8037.1|8033.3|8029.7|8026.9|8039.1|8035.8|8028.7|8025.9|367
1721125500000|2024-07-16 10:25:00|8029.5|8025.9|8027.7|8024.9|8032.7|8029.9|8026.7|8023.9|333
1721125800000|2024-07-16 10:30:00|8026.7|8023.9|8027.1|8024.3|8028.1|8025.3|8025.5|8022.3|304
1721126100000|2024-07-16 10:35:00|8026.7|8023.9|8030.7|8026.9|8032.1|8029.3|8026.1|8023.3|253
1721126400000|2024-07-16 10:40:00|8031.1|8027.9|8028.6|8024.8|8032.2|8029.3|8026.6|8023.8|235
1721126700000|2024-07-16 10:45:00|8028.1|8025.3|8019.6|8016.8|8030.6|8027.8|8019.6|8016.2|545
1721127000000|2024-07-16 10:50:00|8020|8017.2|8026|8023.2|8026.4|8023.6|8018.6|8015.8|456
1721127300000|2024-07-16 10:55:00|8025.4|8022.2|8023.6|8020.8|8026|8022.8|8023|8019.8|236
1721127600000|2024-07-16 11:00:00|8023|8020.2|8001.8|7999|8023.6|8020.8|8001.3|7998|1981
1721127900000|2024-07-16 11:05:00|8001.4|7998.6|7995.8|7993|8007.4|8004.6|7995.2|7992|1625
1721128200000|2024-07-16 11:10:00|7995.4|7992.6|7999|7996.2|8000|7996.8|7991.4|7988.2|1256
1721128500000|2024-07-16 11:15:00|7998.6|7995.8|7990.6|7987.8|7999.6|7996.8|7990.6|7987.2|824
1721128800000|2024-07-16 11:20:00|7991|7988.2|7995|7991.2|8002.6|7999.6|7989.6|7986.8|1548
1721129100000|2024-07-16 11:25:00|7994.4|7991.6|7985.4|7982.6|7995.4|7992.2|7984.2|7981|1266
1721129400000|2024-07-16 11:30:00|7986.4|7983.6|7975.4|7972.6|7986.8|7984|7974.2|7971|1975
1721129700000|2024-07-16 11:35:00|7976.4|7973.6|7981.3|7978.5|7982.8|7979.5|7971.2|7967.8|1982
1721130000000|2024-07-16 11:40:00|7980.9|7978.1|7972.8|7970|7981.3|7978.5|7969.9|7967.1|1797
1721130300000|2024-07-16 11:45:00|7973.3|7970.5|7962.2|7959.4|7975.8|7972.5|7962.2|7959.4|1029
1721130600000|2024-07-16 11:50:00|7961.7|7958.9|7964.7|7961.9|7967.3|7964.5|7954.2|7951.4|2053
1721130900000|2024-07-16 11:55:00|7965.1|7962.3|7955|7952.2|7966.1|7963.3|7955|7951.7|1193
1721131200000|2024-07-16 12:00:00|7954|7951.2|7947.2|7944.4|7954.2|7951.4|7941|7937.7|4015
1721131500000|2024-07-16 12:05:00|7947.8|7945|7948.4|7944.6|7959.8|7956.4|7946.7|7943.4|1856
1721131800000|2024-07-16 12:10:00|7947.9|7945.1|7953.9|7951.1|7955.9|7953.1|7945.8|7942.6|3085
1721132100000|2024-07-16 12:15:00|7953.8|7951|7950.9|7948.1|7955.3|7952.1|7948.9|7946.1|1187
1721132400000|2024-07-16 12:20:00|7951.3|7948.5|7968.3|7965.5|7969.3|7965.9|7950.6|7947.5|2370
1721132700000|2024-07-16 12:25:00|7968.7|7965.9|7968.7|7965.9|7973.7|7970.9|7963.7|7960.3|1441
1721133000000|2024-07-16 12:30:00|7969.1|7965.3|7969.9|7967.1|7974.5|7971.3|7961.1|7957.9|1914
1721133300000|2024-07-16 12:35:00|7969.7|7966.9|7959|7956.2|7975.5|7972.3|7958.6|7955.8|2371
1721133600000|2024-07-16 12:40:00|7958.2|7955.4|7966.2|7963.4|7968.8|7965.4|7953.2|7950.4|1258
1721133900000|2024-07-16 12:45:00|7966.4|7963.6|7957.2|7954.4|7969.2|7966.4|7956.8|7954|787
1721134200000|2024-07-16 12:50:00|7957.8|7954|7952.8|7950|7958.2|7955.4|7952.4|7949.6|1938
1721134500000|2024-07-16 12:55:00|7952.9|7950.1|7960.3|7957.5|7962.8|7959.5|7952.4|7949.6|1342
1721134800000|2024-07-16 13:00:00|7959.9|7956.1|7969.3|7966.5|7970.9|7967.7|7952.3|7949.1|5162
1721135100000|2024-07-16 13:05:00|7969.2|7966.4|7974.8|7972|7977.2|7974|7963.9|7960.5|5224
1721135400000|2024-07-16 13:10:00|7975.8|7973|7983.6|7980.8|7988.8|7986|7968.4|7965.4|2685
1721135700000|2024-07-16 13:15:00|7984.1|7980.3|7972.2|7969.4|7987.2|7984|7966.6|7963.4|1657
1721136000000|2024-07-16 13:20:00|7973.2|7970|7959.5|7956.7|7973.9|7970.7|7955.9|7952.7|3469
1721136300000|2024-07-16 13:25:00|7959.9|7957.1|7968.7|7965.9|7973.5|7969.7|7957.5|7954.7|1367
1721136600000|2024-07-16 13:30:00|7968.1|7965.3|7979.8|7977|7985.4|7982.6|7966.1|7962.9|2979
1721136900000|2024-07-16 13:35:00|7980.3|7977.5|7981.1|7978.3|7987.3|7984.5|7976.3|7973|1733
1721137200000|2024-07-16 13:40:00|7980.7|7977.9|7970.7|7967.9|7981.7|7978.4|7964.1|7960.9|1662
1721137500000|2024-07-16 13:45:00|7971.7|7968.4|7970.2|7966.4|7984.4|7981.6|7969.2|7966|1500
1721137800000|2024-07-16 13:50:00|7969.8|7967|7985.4|7982.6|7992|7988.8|7969.8|7966.6|2390
1721138100000|2024-07-16 13:55:00|7985|7982.2|7982|7978.2|7985|7982.2|7974.5|7971.7|887
1721138400000|2024-07-16 14:00:00|7982.1|7978.3|7975.4|7972.6|7982.1|7978.7|7972|7969|1195
1721138700000|2024-07-16 14:05:00|7975.8|7973|7978.5|7975.7|7988.4|7985.6|7974.4|7971.6|2480
1721139000000|2024-07-16 14:10:00|7978.4|7975.6|7985.3|7982.5|7987.5|7984.7|7975.4|7972.1|1135
1721139300000|2024-07-16 14:15:00|7985.9|7982.1|7969.2|7966.4|7985.9|7982.7|7968.2|7964.8|2044
1721139600000|2024-07-16 14:20:00|7968.6|7965.8|7984.3|7981.5|7984.7|7981.5|7968.2|7965.4|1300
1721139900000|2024-07-16 14:25:00|7984.7|7981.9|7984.6|7981.8|7998.8|7995.9|7984.3|7981.5|2557
1721140200000|2024-07-16 14:30:00|7984|7981.2|7987.4|7984.6|7993.5|7990.2|7983.1|7980.3|946
1721140500000|2024-07-16 14:35:00|7987|7984.2|7999.9|7997.1|8006.1|8003.3|7984.5|7980.7|3271
1721140800000|2024-07-16 14:40:00|8000.1|7997.3|8002.9|8000.1|8007.6|8004.3|7998.9|7996.1|883
1721141100000|2024-07-16 14:45:00|8003.1|8000.3|8022.1|8019.3|8024.7|8021.5|8002.9|7999.7|4078
1721141400000|2024-07-16 14:50:00|8021.7|8018.9|8021.5|8018.7|8024.9|8022.1|8015.9|8013.1|1919
1721141700000|2024-07-16 14:55:00|8021.3|8018.5|8028.5|8024.7|8030.5|8027.3|8019.1|8016.3|2087
1721142000000|2024-07-16 15:00:00|8027.9|8025.1|8018.5|8015.7|8030.5|8027.3|8015.7|8012.5|2295
1721142300000|2024-07-16 15:05:00|8018.1|8015.3|8013.5|8009.7|8024.1|8021.3|8011.1|8008.3|1323
1721142600000|2024-07-16 15:10:00|8013|8010.2|8021.6|8018.8|8022|8019.2|8010.9|8007.7|1623
1721142900000|2024-07-16 15:15:00|8022|8019.2|8038.5|8035.7|8039.1|8035.9|8016.6|8013.8|3940
1721143200000|2024-07-16 15:20:00|8037.7|8034.9|8019|8016.2|8040.1|8036.9|8018.2|8015.4|5047
1721143500000|2024-07-16 15:25:00|8019.2|8016.4|8017.6|8014.8|8024|8021.2|8015|8011.8|2443
1721143800000|2024-07-16 15:30:00|8018|8015.2|8002.8|8000|8018.6|8015.4|8001.7|7998.9|2448
1721144100000|2024-07-16 15:35:00|8003.4|8000.6|7996.8|7994|8006.4|8003.2|7991.7|7988.9|3190
1721144400000|2024-07-16 15:40:00|7997.4|7993.6|8015|8012.2|8016.6|8013.8|7997.4|7993.6|2359
1721144700000|2024-07-16 15:45:00|8014.6|8011.8|8018|8015.2|8030.5|8027.3|8013.1|8009.8|2403
1721145000000|2024-07-16 15:50:00|8018.4|8014.6|8006.8|8004|8018.4|8015.1|8001.8|7999|1290
1721145300000|2024-07-16 15:55:00|8007.6|8004.8|8010.8|8008|8013.2|8010|8001.8|7999|1656
1721145600000|2024-07-16 16:00:00|8011.2|8008.4|8007.6|8004.8|8013.2|8009.8|8003.8|8001|1116
1721145900000|2024-07-16 16:05:00|8007.8|8005|8005.6|8002.8|8014.6|8011.8|8005.2|8002.4|557
1721146200000|2024-07-16 16:10:00|8006.2|8002.4|8005.7|8002.9|8012.6|8009.8|8002.2|7999.4|769
1721146500000|2024-07-16 16:15:00|8005.6|8002.8|8022.5|8018.7|8022.5|8019.7|8001.7|7998.9|3545
1721146800000|2024-07-16 16:20:00|8022.1|8019.3|8019.5|8015.7|8028.5|8025.3|8018.9|8015.6|1655
1721147100000|2024-07-16 16:25:00|8018.9|8016.1|8019|8016.2|8025.7|8022.4|8013.5|8010.7|1889
1721147400000|2024-07-16 16:30:00|8019.6|8015.8|8017|8014.2|8023.9|8021.1|8014.9|8011.6|456
1721147700000|2024-07-16 16:35:00|8017.4|8013.6|8005.3|8002.5|8019.5|8016.2|8002.5|7999.7|4428
1721148000000|2024-07-16 16:40:00|8004.8|8002|7998.1|7995.3|8006.3|8003|7996.1|7992.9|1701
1721148300000|2024-07-16 16:45:00|7997.7|7994.9|8002.7|7999.9|8009.2|8006|7996.8|7994|1066
1721148600000|2024-07-16 16:50:00|8002.8|8000|8008.7|8005.9|8009.2|8006.4|8001.7|7998.9|586
1721148900000|2024-07-16 16:55:00|8007.8|8005|8001.1|7998.3|8009.7|8006.9|7997.6|7994.3|1023
1721149200000|2024-07-16 17:00:00|8000.6|7997.8|8003.5|8000.7|8009.6|8005.8|8000.6|7997.8|861
1721149500000|2024-07-16 17:05:00|8004|8000.2|7998.6|7995.8|8004|8000.7|7995|7992.2|1896
1721149800000|2024-07-16 17:10:00|7999.5|7996.7|8000.4|7997.6|8002|7998.8|7993.5|7990.2|889
1721150100000|2024-07-16 17:15:00|7999.6|7996.8|8008.3|8005.5|8016|8013.2|7999.4|7996.2|2922
1721150400000|2024-07-16 17:20:00|8008.4|8005.6|8017.4|8014.6|8018.8|8015.6|8007.3|8004|1571
1721150700000|2024-07-16 17:25:00|8018.3|8015.5|8011.4|8008.6|8018.3|8015.5|8006.4|8003.6|3368
1721151000000|2024-07-16 17:30:00|8011.2|8008.4|8020.3|8017.5|8022.6|8019.8|8009.4|8006.4|3164
1721151300000|2024-07-16 17:35:00|8020.7|8017.9|8019.3|8016.5|8022.6|8019.5|8012|8009.1|2183
1721151600000|2024-07-16 17:40:00|8019.9|8016.1|8029.4|8026.6|8030.4|8027.1|8016.9|8014.1|1654
1721151900000|2024-07-16 17:45:00|8029.9|8027.1|8029.9|8027.1|8030.4|8027.2|8024.9|8021.6|697
1721152200000|2024-07-16 17:50:00|8030|8027.2|8031.2|8028.4|8037.6|8034.2|8028|8025.2|2121
1721152500000|2024-07-16 17:55:00|8031.6|8028.8|8019.4|8016.6|8031.6|8028.8|8019|8015.6|2617
1721152800000|2024-07-16 18:00:00|8019|8016.2|8012.8|8010|8021.4|8018.2|8002.7|7999.4|2458
1721153100000|2024-07-16 18:05:00|8013|8010.2|8003.5|8000.7|8015.2|8012|7998.3|7995.1|3941
1721153400000|2024-07-16 18:10:00|8003.3|8000.5|8008.6|8005.8|8013.8|8010.4|7998.5|7995.7|2494
1721153700000|2024-07-16 18:15:00|8008.8|8006|8018.2|8015.4|8020.2|8017|8006.6|8003.8|1380
1721154000000|2024-07-16 18:20:00|8018.6|8015.8|8017.4|8014.6|8026.8|8023.6|8011.2|8008.4|3146
1721154300000|2024-07-16 18:25:00|8016.8|8014|7976.6|7973.8|8017.8|8015|7975.6|7972.4|11088
1721154600000|2024-07-16 18:30:00|7977|7973.2|7979.6|7976.8|7981.4|7978.6|7975.6|7972.8|3116
1721154900000|2024-07-16 18:35:00|7980.2|7976.4|7981|7978.2|7983.6|7980.8|7977.6|7974.4|464
1721155200000|2024-07-16 18:40:00|7980.6|7977.8|7989|7985.2|7989.4|7986.6|7978.6|7975.8|946
1721155500000|2024-07-16 18:45:00|7988.6|7985.8|7990.4|7987.6|7990.6|7987.8|7988.4|7985.2|382
1721155800000|2024-07-16 18:50:00|7990|7987.2|7991.4|7988.6|7991.4|7988.6|7988.4|7985.6|201
1721156100000|2024-07-16 18:55:00|7991.8|7988|7994.7|7991.9|7995.1|7991.9|7988.5|7985.7|506
1721156400000|2024-07-16 19:00:00|7995.1|7992.3|8001.1|7998.3|8001.5|7998.7|7995|7991.3|577
1721156700000|2024-07-16 19:05:00|8001.5|7998.7|8000.5|7997.7|8001.5|7998.7|7999.5|7996.3|205
1721157000000|2024-07-16 19:10:00|8001.4|7998.6|8002.5|7999.7|8005.5|8002.7|8000.5|7997.7|258
1721157300000|2024-07-16 19:15:00|8002.9|8000.1|7996.5|7993.7|8004.5|8001.7|7995.3|7992.1|596
1721157600000|2024-07-16 19:20:00|7996.3|7993.5|7997.3|7994.5|7997.5|7994.7|7990.3|7987.1|418
1721157900000|2024-07-16 19:25:00|7997.9|7994.1|8001.5|7998.7|8001.5|7998.7|7997.4|7994.1|255
1721158200000|2024-07-16 19:30:00|8000.5|7997.7|7995.5|7992.7|8002.5|7998.7|7994.6|7991.8|208
1721158500000|2024-07-16 19:35:00|7996.5|7993.7|7997.4|7994.6|7999.6|7995.8|7995.4|7991.8|643
1721158800000|2024-07-16 19:40:00|7997.3|7994.5|7998.4|7995.6|8000|7996.6|7996.4|7993.6|205
1721159100000|2024-07-16 19:45:00|7998.6|7995.8|7998.4|7995.6|8000.4|7996.6|7998.4|7995.2|123
1721159400000|2024-07-16 19:50:00|7998.8|7996|7998.4|7995.6|8000|7996.8|7996.4|7993.6|298
1721159700000|2024-07-16 19:55:00|7997.6|7994.8|8000.7|7997.9|8004.1|8000.8|7997.4|7994.2|950
1721160000000|2024-07-16 20:00:00|8001.1|7997.3|8000.7|7997.9|8001.1|7998.3|7999.7|7996.9|83
1721160300000|2024-07-16 20:05:00|8001.9|7999.1|7999.7|7996.9|8002.7|7999.9|7998.7|7995.9|624
1721160600000|2024-07-16 20:10:00|8000.1|7996.3|7997.1|7994.3|8000.1|7996.7|7996.7|7993.9|68
1721160900000|2024-07-16 20:15:00|7996.7|7993.9|7997.7|7994.9|8000.1|7997.3|7994.7|7991.9|167
1721161200000|2024-07-16 20:20:00|7998.1|7994.3|7998.5|7995.7|7998.5|7995.7|7996.7|7993.3|58
1721161500000|2024-07-16 20:25:00|7998.1|7995.3|8000.7|7996.9|8000.7|7996.9|7997.7|7993.9|124
1721161800000|2024-07-16 20:30:00|8001.7|7997.9|8001.6|7997.8|8005.1|8001.9|8000.5|7996.9|157
1721162100000|2024-07-16 20:35:00|8002.1|7998.3|8002.6|7998.8|8003.1|7999.8|7996.6|7993.3|160
1721162400000|2024-07-16 20:40:00|8002.1|7999.3|7989|7985.2|8002.6|7999.3|7986.6|7983.4|221
1721162700000|2024-07-16 20:45:00|7988.6|7985.8|7996|7993.2|7996|7993.2|7987.5|7984.2|188
1721163000000|2024-07-16 20:50:00|7996.6|7992.8|7990.6|7986.8|7997|7993.8|7989.6|7986.8|324
1721163300000|2024-07-16 20:55:00|7991.1|7987.8|7993.7|7990.9|7998.2|7994.6|7990.2|7986.8|297
1721167200000|2024-07-16 22:00:00|7996.9|7993.1|7998.4|7994.6|8000.3|7996.6|7994.4|7991.1|87
1721167500000|2024-07-16 22:05:00|7997.4|7994.1|7998.4|7994.6|7998.9|7995.6|7996.4|7993.2|15
1721167800000|2024-07-16 22:10:00|7997.8|7995|7997.4|7994.6|7998.8|7995.6|7997.3|7993.5|49
1721168100000|2024-07-16 22:15:00|7997.8|7994|7999.2|7996.4|7999.2|7996.4|7996.3|7993.5|67
1721168400000|2024-07-16 22:20:00|7999.7|7995.9|8003.7|7999.9|8004.6|8001.3|7998.8|7995.4|113
1721168700000|2024-07-16 22:25:00|8002.7|8000.4|8000.6|7997.8|8004.1|8001.3|8000.6|7997.8|48
1721169000000|2024-07-16 22:30:00|8001.1|7997.3|7996.1|7993.3|8001.1|7997.3|7996.1|7992.8|50
1721169300000|2024-07-16 22:35:00|7996.6|7992.8|7995.6|7992.8|7997|7993.4|7995.6|7992.4|16
1721169600000|2024-07-16 22:40:00|7995|7991.8|7993|7989.2|7995|7992.2|7992.6|7988.8|107
1721169900000|2024-07-16 22:45:00|7992.6|7989.8|7995.2|7991.4|7996.6|7993.4|7992.6|7988.8|37
1721170200000|2024-07-16 22:50:00|7995.6|7991.8|7995.2|7991.4|7995.6|7992.2|7994.2|7991.4|12
1721170500000|2024-07-16 22:55:00|7995.6|7991.8|7996.6|7992.8|7996.6|7992.8|7995.2|7991.4|9
1721170800000|2024-07-16 23:00:00|7996.2|7993.4|7996.1|7993.3|7996.6|7993.4|7996.1|7992.3|6
1721171100000|2024-07-16 23:05:00|7997.1|7994.3|7995.6|7992.8|8000|7996.2|7995.6|7992.3|33
1721171400000|2024-07-16 23:10:00|7996.1|7992.3|7994.5|7990.7|7996.1|7992.8|7994.5|7990.7|21
1721171700000|2024-07-16 23:15:00|7994.1|7990.3|7993.5|7990.7|7994.1|7990.7|7993.5|7990.2|9
1721172000000|2024-07-16 23:20:00|7994.1|7991.3|7992.9|7990.1|7995.5|7992.2|7992.9|7990.1|19
1721172300000|2024-07-16 23:25:00|7992.8|7990|7992.4|7989.6|7992.8|7990|7991.8|7988.6|38
1721172600000|2024-07-16 23:30:00|7992.3|7988.6|7991.9|7989.1|7993.3|7990.5|7991.8|7988.5|32
1721172900000|2024-07-16 23:35:00|7992.3|7989.5|7991.9|7989.1|7992.8|7989.5|7991.8|7988.5|13
1721173200000|2024-07-16 23:40:00|7992.3|7988.1|7991.7|7988.9|7992.3|7989|7991.7|7988.1|8
1721173500000|2024-07-16 23:45:00|7992.3|7988.5|7987|7983.2|7992.3|7989.5|7986.6|7982.8|63
1721173800000|2024-07-16 23:50:00|7987.5|7983.7|7987.9|7985.1|7988.5|7985.7|7986|7982.8|21
1721174100000|2024-07-16 23:55:00|7987.5|7984.7|7985.4|7982.6|7987.5|7984.7|7984.9|7981.6|40
1721174400000|2024-07-17 00:00:00|7986.4|7983.6|7982.4|7978.6|7986.4|7983.6|7979.9|7976.6|363
1721174700000|2024-07-17 00:05:00|7981.9|7979.1|7979.8|7977|7981.9|7979.1|7976.8|7973.6|71
1721175000000|2024-07-17 00:10:00|7979.4|7975.6|7981.8|7979|7981.8|7979|7977.8|7975|46
1721175300000|2024-07-17 00:15:00|7981.3|7978.5|7979|7976.2|7981.8|7979|7978.8|7975.5|54
1721175600000|2024-07-17 00:20:00|7979.4|7975.6|7980|7977.2|7980.4|7977.2|7977.8|7974.6|16
1721175900000|2024-07-17 00:25:00|7980.4|7976.6|7981.4|7978.6|7981.4|7978.6|7979.4|7976.6|40
1721176200000|2024-07-17 00:30:00|7981.8|7979|7980.4|7976.6|7981.8|7979|7979.4|7976.6|35
1721176500000|2024-07-17 00:35:00|7979.9|7977.1|7975.8|7973|7980.4|7977.1|7974.8|7971.6|41
1721176800000|2024-07-17 00:40:00|7975.4|7972.6|7977.6|7974.8|7978.2|7974.8|7974.7|7971.4|65
1721177100000|2024-07-17 00:45:00|7977.2|7974.4|7980.6|7977.8|7980.6|7977.8|7976.2|7973.4|41
1721177400000|2024-07-17 00:50:00|7981.2|7977.4|7980.7|7977.9|7983.2|7979.9|7980.2|7977.4|57
1721177700000|2024-07-17 00:55:00|7980.6|7977.8|7980.2|7977.4|7982.2|7978.9|7979.6|7976.4|63
1721178000000|2024-07-17 01:00:00|7980.6|7977.8|7978.1|7975.3|7987.2|7984.4|7977.6|7974.3|210
1721178300000|2024-07-17 01:05:00|7978.6|7974.8|7967.7|7964.9|7978.6|7975.3|7967.7|7964.9|165
1721178600000|2024-07-17 01:10:00|7968.1|7965.3|7967.1|7963.3|7968.1|7965.3|7960.7|7957.9|267
1721178900000|2024-07-17 01:15:00|7966.7|7963.9|7968.1|7965.3|7970.1|7966.7|7963.7|7960.8|69
1721179200000|2024-07-17 01:20:00|7968.5|7964.7|7970.1|7966.3|7970.1|7966.9|7965.5|7962.3|105
1721179500000|2024-07-17 01:25:00|7969.5|7966.7|7968.1|7965.3|7970.5|7967.7|7967.7|7964.3|57
1721179800000|2024-07-17 01:30:00|7968.7|7964.9|7974.5|7971.7|7978.1|7974.9|7968.5|7964.9|121
1721180100000|2024-07-17 01:35:00|7975.1|7971.3|7981.1|7977.3|7981.1|7977.8|7973.1|7969.3|48
1721180400000|2024-07-17 01:40:00|7980.5|7977.7|7978.5|7975.7|7981.5|7978.3|7977.5|7974.7|53
1721180700000|2024-07-17 01:45:00|7979.1|7975.3|7982|7978.2|7982.5|7979.7|7975.5|7972.2|62
1721181000000|2024-07-17 01:50:00|7981.5|7978.7|7986.5|7983.7|7987|7983.7|7979.6|7976.2|62
1721181300000|2024-07-17 01:55:00|7986|7983.2|7988|7984.2|7988|7984.6|7982|7979.2|107
1721181600000|2024-07-17 02:00:00|7987.4|7984.6|7995|7992.2|7998|7994.8|7986.6|7983.4|209
1721181900000|2024-07-17 02:05:00|7994.6|7991.8|7998|7995.2|8002|7998.8|7992.6|7989.2|281
1721182200000|2024-07-17 02:10:00|7998.6|7994.8|8000|7997.2|8001|7997.8|7997|7993.8|65
1721182500000|2024-07-17 02:15:00|8000.4|7996.6|8003|7999.2|8003|7999.6|7996.6|7993.8|83
1721182800000|2024-07-17 02:20:00|8002.4|7999.6|8000.5|7997.7|8002.4|7999.6|7999.5|7996.7|28
1721183100000|2024-07-17 02:25:00|8001|7997.2|8000.5|7997.7|8002.5|7999.7|7999.5|7996.3|27
1721183400000|2024-07-17 02:30:00|8001|7998.2|7995.9|7993.1|8001.5|7998.2|7994.5|7991.7|48
1721183700000|2024-07-17 02:35:00|7995.5|7992.7|7991.5|7988.7|7995.9|7992.7|7990.5|7987.7|43
1721184000000|2024-07-17 02:40:00|7991.9|7989.1|7995.9|7992.1|7995.9|7992.7|7989.5|7986.7|72
1721184300000|2024-07-17 02:45:00|7995.3|7992.5|7997.5|7994.7|7997.9|7994.7|7992.9|7989.7|30
1721184600000|2024-07-17 02:50:00|7997.9|7994.1|7993.5|7990.7|7997.9|7994.1|7992.5|7989.7|32
1721184900000|2024-07-17 02:55:00|7993.9|7990.1|7994.3|7991.5|7995.9|7992.7|7992.5|7989.7|33
1721185200000|2024-07-17 03:00:00|7994.9|7991.1|7988.5|7985.7|7994.9|7991.5|7988.5|7985.7|62
1721185500000|2024-07-17 03:05:00|7988.9|7985.1|7987.9|7985.1|7990.9|7987.6|7987.9|7985.1|30
1721185800000|2024-07-17 03:10:00|7988.3|7985.5|7986.9|7984.1|7988.3|7985.5|7986.3|7983.1|45
1721186100000|2024-07-17 03:15:00|7986.4|7983.6|7984.4|7981.6|7986.9|7983.6|7983.4|7980.6|58
1721186400000|2024-07-17 03:20:00|7984.8|7982|7981.8|7979|7984.8|7982|7981.4|7978.6|78
1721186700000|2024-07-17 03:25:00|7982.4|7979.6|7987.4|7983.6|7987.8|7984.6|7981.8|7978.6|41
1721187000000|2024-07-17 03:30:00|7986.8|7984|7985.4|7982.6|7987.4|7984.6|7982.2|7979|201
1721187300000|2024-07-17 03:35:00|7986|7982.2|7989.4|7986.6|7989.4|7986.6|7985.5|7982.2|34
1721187600000|2024-07-17 03:40:00|7989.5|7986.7|7986.9|7984.1|7993.4|7990.1|7986.9|7984.1|135
1721187900000|2024-07-17 03:45:00|7987.4|7984.6|7990.9|7987.1|7990.9|7987.6|7985.9|7982.7|45
1721188200000|2024-07-17 03:50:00|7990.5|7987.7|7989.5|7986.7|7991.5|7987.7|7989.5|7986.1|47
1721188500000|2024-07-17 03:55:00|7989.1|7986.3|7990.9|7988.1|7991.9|7988.7|7988.3|7985.5|56
1721188800000|2024-07-17 04:00:00|7991.3|7988.5|7988.3|7985.5|7991.9|7988.7|7987.5|7984.7|23
1721189100000|2024-07-17 04:05:00|7987.9|7985.1|7988.9|7985.1|7989.5|7986.7|7987.5|7984.7|110
1721189400000|2024-07-17 04:10:00|7988.5|7985.7|7984.3|7980.5|7988.9|7985.7|7984.1|7980.5|177
1721189700000|2024-07-17 04:15:00|7984.7|7981.5|7980.1|7977.3|7984.7|7981.5|7979.7|7976.9|82
1721190000000|2024-07-17 04:20:00|7980.7|7976.9|7980.7|7976.9|7980.7|7977.5|7979.1|7975.9|47
1721190300000|2024-07-17 04:25:00|7980.1|7977.3|7979.3|7975.5|7981.7|7978.9|7978.7|7975.5|211
1721190600000|2024-07-17 04:30:00|7979.7|7975.9|7982.3|7979.5|7983.7|7980.5|7978.3|7975.5|73
1721190900000|2024-07-17 04:35:00|7982.2|7979.4|7978.2|7975.4|7983.2|7980.4|7978.2|7975.4|60
1721191200000|2024-07-17 04:40:00|7978.7|7975.9|7979.2|7976.4|7980.7|7977.4|7978.7|7975.4|15
1721191500000|2024-07-17 04:45:00|7979.1|7976.3|7979.1|7976.3|7979.1|7976.3|7977.6|7974.4|29
1721191800000|2024-07-17 04:50:00|7979.6|7975.8|7979.6|7975.8|7979.6|7976.8|7978.2|7975.4|24
1721192100000|2024-07-17 04:55:00|7979.1|7976.3|7979.2|7976.4|7979.7|7976.4|7978.1|7974.8|14
1721192400000|2024-07-17 05:00:00|7979.6|7975.8|7979.6|7975.8|7981.6|7978.4|7977.6|7974.8|85
1721192700000|2024-07-17 05:05:00|7979|7976.2|7978.6|7974.8|7979.6|7976.4|7974|7970.8|90
1721193000000|2024-07-17 05:10:00|7979|7975.8|7978|7975.2|7980|7976.2|7976.6|7973.2|28
1721193300000|2024-07-17 05:15:00|7978.6|7974.8|7976|7973.2|7979|7975.8|7975|7972.2|30
1721193600000|2024-07-17 05:20:00|7975.6|7972.8|7981|7978.2|7982|7979.2|7975|7971.8|51
1721193900000|2024-07-17 05:25:00|7980.1|7977.3|7982.1|7979.3|7983.1|7980.3|7977.1|7974.3|155
1721194200000|2024-07-17 05:30:00|7982|7979.2|7982.1|7979.3|7984.7|7980.9|7980.1|7976.9|58
1721194500000|2024-07-17 05:35:00|7982.7|7978.9|7981.1|7978.3|7983.7|7980.9|7980.7|7976.9|15
1721194800000|2024-07-17 05:40:00|7981.3|7978.5|7983.1|7980.3|7984.1|7981.3|7980.2|7976.9|14
1721195100000|2024-07-17 05:45:00|7983.2|7980.4|7982.7|7978.9|7983.7|7980.9|7981.1|7977.9|14
1721195400000|2024-07-17 05:50:00|7982.2|7979.4|7979.1|7976.3|7984.1|7980.3|7976.1|7972.8|39
1721195700000|2024-07-17 05:55:00|7979.6|7975.8|7977.1|7974.3|7979.6|7976.8|7976.1|7972.8|44
1721196000000|2024-07-17 06:00:00|7977.5|7973.7|7977|7974.2|7978.5|7975.3|7975.2|7972.3|70
1721196300000|2024-07-17 06:05:00|7977.6|7973.8|7974.2|7971.4|7982|7979.2|7974.2|7971.3|78
1721196600000|2024-07-17 06:10:00|7974.6|7971.8|7972.6|7969.8|7975.6|7972.2|7971|7967.8|68
1721196900000|2024-07-17 06:15:00|7973|7970.2|7976|7973.2|7976|7973.2|7969.2|7966.4|65
1721197200000|2024-07-17 06:20:00|7976.6|7972.8|7967.2|7964.4|7976.6|7973.4|7966|7962.7|61
1721197500000|2024-07-17 06:25:00|7967.6|7963.8|7962|7959.2|7967.6|7964.8|7961.1|7958.3|247
1721197800000|2024-07-17 06:30:00|7962.6|7958.8|7966.1|7963.3|7968.6|7965.2|7962.1|7958.8|105
1721198100000|2024-07-17 06:35:00|7966.6|7963.8|7970.5|7966.7|7972.5|7969.7|7966.1|7963.3|92
1721198400000|2024-07-17 06:40:00|7970.1|7967.3|7974.3|7971.5|7975.7|7972.5|7968.1|7964.9|431
1721198700000|2024-07-17 06:45:00|7974.1|7971.3|7973.1|7970.3|7976.7|7973.4|7970.2|7967|123
1721199000000|2024-07-17 06:50:00|7973.7|7969.9|7975.2|7972.4|7976.7|7973.4|7972.1|7968.9|106
1721199300000|2024-07-17 06:55:00|7975.7|7971.9|7986.6|7982.8|7986.7|7983.8|7975.2|7971.9|278
1721199600000|2024-07-17 07:00:00|7986.2|7983.4|7984.1|7981.3|7987.7|7984.4|7982.1|7979.3|241
1721199900000|2024-07-17 07:05:00|7984.6|7980.8|7986.6|7982.8|7989.6|7986.5|7983.2|7979.8|432
1721200200000|2024-07-17 07:10:00|7986.2|7983.4|7992.2|7989.4|7994.3|7991.5|7984.2|7981.4|459
1721200500000|2024-07-17 07:15:00|7991.8|7989|7991.7|7987.9|7995.3|7992.4|7988.3|7985.4|222
1721200800000|2024-07-17 07:20:00|7991.3|7988.5|7998.2|7995.4|7998.6|7995.4|7991.2|7987.9|170
1721201100000|2024-07-17 07:25:00|7997.7|7994.9|8005.1|8002.3|8005.7|8002.5|7997.2|7993.9|243
1721201400000|2024-07-17 07:30:00|8005|8002.2|8015.1|8012.3|8016.1|8013.3|8004.3|8001.5|497
1721201700000|2024-07-17 07:35:00|8015.3|8012.5|8022.3|8019.5|8026.8|8023|8015.1|8011.9|1241
1721202000000|2024-07-17 07:40:00|8022.8|8019|8020.8|8017|8022.8|8020|8013.3|8010.5|510
1721202300000|2024-07-17 07:45:00|8020.3|8017.5|8020.8|8018|8026.8|8023.5|8019.4|8016.6|277
1721202600000|2024-07-17 07:50:00|8021.2|8018.4|8026.4|8023.6|8028.8|8025.6|8021.2|8018|439
1721202900000|2024-07-17 07:55:00|8026.2|8023.4|8022.9|8020.1|8028.5|8025.7|8016.5|8013.2|1786
1721203200000|2024-07-17 08:00:00|8022.5|8019.7|8014.9|8012.1|8022.5|8019.7|8008.9|8006.1|454
1721203500000|2024-07-17 08:05:00|8015.4|8012.6|8014.3|8011.5|8017.9|8014.7|8010.4|8007.1|358
1721203800000|2024-07-17 08:10:00|8014.9|8011.1|8019.5|8016.7|8023.5|8020.7|8014.3|8011.1|353
1721204100000|2024-07-17 08:15:00|8020.3|8017.5|8020.6|8017.8|8025.5|8022.7|8015.9|8012.1|221
1721204400000|2024-07-17 08:20:00|8020.5|8017.7|8023|8019.2|8023.9|8020.7|8017|8014.2|260
1721204700000|2024-07-17 08:25:00|8022.6|8019.8|8019|8016.2|8024.4|8021.6|8017.4|8014.1|493
1721205000000|2024-07-17 08:30:00|8020|8016.8|8011.4|8008.6|8027.4|8024.2|8010.9|8007.6|555
1721205300000|2024-07-17 08:35:00|8010.4|8007.6|7999.1|7996.3|8010.9|8007.6|7994.7|7991.9|1398
1721205600000|2024-07-17 08:40:00|7998.1|7995.3|8001.1|7998.3|8005.8|8002.9|7992.1|7988.9|1122
1721205900000|2024-07-17 08:45:00|8001.7|7997.9|8006.1|8003.3|8007.1|8004.3|7999.1|7996.3|332
1721206200000|2024-07-17 08:50:00|8006.7|8003.9|8002.7|7998.9|8009.7|8006.4|8001.1|7997.9|623
1721206500000|2024-07-17 08:55:00|8002.2|7999.4|7991.9|7989.1|8002.2|7999.4|7991.9|7988.6|643
1721206800000|2024-07-17 09:00:00|7992.5|7989.7|7993.9|7991.1|7996.4|7993.1|7986.9|7984.1|367
1721207100000|2024-07-17 09:05:00|7993.5|7989.7|7987.1|7984.3|7994.4|7991.1|7986.9|7983.7|154
1721207400000|2024-07-17 09:10:00|7986.9|7984.1|7988.6|7985.8|7991.6|7988.4|7981.9|7978.7|997
1721207700000|2024-07-17 09:15:00|7988.8|7986|7991.8|7989|7993.6|7990.4|7988.8|7985.8|146
1721208000000|2024-07-17 09:20:00|7992.2|7989.4|7990.6|7986.8|7994.2|7990.8|7987.6|7983.8|232
1721208300000|2024-07-17 09:25:00|7989.6|7986.3|7991.6|7988.8|7992.5|7989.2|7987.2|7984.4|172
1721208600000|2024-07-17 09:30:00|7991.2|7988.4|7987.6|7984.8|7993|7990.2|7982|7979.2|414
1721208900000|2024-07-17 09:35:00|7987.1|7984.3|7988.6|7985.8|7992|7989.2|7985.6|7982.8|227
1721209200000|2024-07-17 09:40:00|7989|7986.2|7991|7988.2|7995|7992.2|7989|7985.8|213
1721209500000|2024-07-17 09:45:00|7991.6|7987.8|7992|7989.2|7992|7989.2|7987|7983.7|198
1721209800000|2024-07-17 09:50:00|7991.5|7988.7|7990.5|7986.7|7992.5|7989.3|7989|7985.7|139
1721210100000|2024-07-17 09:55:00|7990|7987.2|7989.5|7985.7|7991.1|7987.7|7987|7983.7|124
1721210400000|2024-07-17 10:00:00|7988.9|7985.1|7982.5|7978.7|7988.9|7985.3|7980.1|7977.1|330
1721210700000|2024-07-17 10:05:00|7982.9|7979.1|7988.1|7985.3|7988.5|7985.3|7981.5|7978.7|247
1721211000000|2024-07-17 10:10:00|7988.5|7985.7|7993.2|7990.4|7997.1|7994.3|7985.5|7982.2|425
1721211300000|2024-07-17 10:15:00|7993.6|7989.8|7992.6|7989.8|7995.2|7992.3|7991.2|7988.4|148
1721211600000|2024-07-17 10:20:00|7992.2|7989.4|7991.6|7987.8|7997|7994.2|7990|7986.8|335
1721211900000|2024-07-17 10:25:00|7991|7988.2|8000.6|7997.8|8001.6|7998.4|7987|7983.7|495
1721212200000|2024-07-17 10:30:00|8001.2|7997.4|8020.3|8017.5|8023.9|8021.1|8001|7997.4|710
1721212500000|2024-07-17 10:35:00|8020.9|8017.1|8022.3|8019.5|8024.9|8021.6|8016.9|8014.1|540
1721212800000|2024-07-17 10:40:00|8023|8019.2|8021.1|8018.3|8024.7|8021.4|8018.6|8015.3|751
1721213100000|2024-07-17 10:45:00|8020.3|8017.5|8019.3|8016.5|8027.7|8024.5|8019.3|8015.9|585
1721213400000|2024-07-17 10:50:00|8019.7|8016.9|8026.8|8024|8027.2|8024|8019.7|8016.5|652
1721213700000|2024-07-17 10:55:00|8027.2|8024.4|8021.8|8018|8028|8024.6|8019.2|8016.4|353
1721214000000|2024-07-17 11:00:00|8021.2|8018.4|8014.7|8011.9|8025.8|8022.6|8013.1|8009.9|607
1721214300000|2024-07-17 11:05:00|8015.1|8011.3|8019.8|8016|8021.8|8018.6|8014.1|8010.9|187
1721214600000|2024-07-17 11:10:00|8019.2|8016.4|8016.2|8013.4|8022.2|8019.4|8016.1|8012.8|111
1721214900000|2024-07-17 11:15:00|8016.6|8012.8|8017.8|8015|8020.2|8017.4|8012|8009.2|275
1721215200000|2024-07-17 11:20:00|8017.3|8014.5|8022.7|8018.9|8022.7|8019.5|8016.2|8013.4|342
1721215500000|2024-07-17 11:25:00|8022.2|8019.4|8023.2|8020.4|8024.7|8021.5|8020.2|8016.9|128
1721215800000|2024-07-17 11:30:00|8023.7|8019.9|8015.6|8012.8|8025.2|8022.4|8015|8011.9|668
1721216100000|2024-07-17 11:35:00|8016.2|8013.4|8020.1|8017.3|8021.6|8017.8|8015|8011.8|219
1721216400000|2024-07-17 11:40:00|8020.6|8017.8|8024.7|8020.9|8025.7|8022.5|8019.1|8016.3|454
1721216700000|2024-07-17 11:45:00|8024.3|8021.5|8026.3|8023.5|8028.4|8025.6|8024.3|8020.9|565
1721217000000|2024-07-17 11:50:00|8026.7|8022.9|8029.8|8026|8032.2|8029.4|8025.3|8022.5|869
1721217300000|2024-07-17 11:55:00|8029.2|8026.4|8031.8|8028|8032.2|8029.4|8028.2|8025.4|508
1721217600000|2024-07-17 12:00:00|8031.2|8028.4|8036.2|8032.4|8037.3|8034.4|8028.2|8025.4|537
1721217900000|2024-07-17 12:05:00|8035.2|8032|8031.6|8027.8|8038.6|8035.4|8026.9|8023.7|1018
1721218200000|2024-07-17 12:10:00|8030.6|8028.3|8044.8|8042|8047.8|8044.5|8029.2|8026.4|957
1721218500000|2024-07-17 12:15:00|8044.3|8041.5|8045.5|8042.7|8049|8046.2|8044.3|8041|1858
1721218800000|2024-07-17 12:20:00|8046|8042.2|8048.6|8045.8|8051.6|8048.8|8044.5|8041.2|1102
1721219100000|2024-07-17 12:25:00|8049|8046.2|8048.4|8045.6|8052.4|8049.6|8046|8043.2|464
1721219400000|2024-07-17 12:30:00|8049|8045.2|8054.4|8051.6|8055|8052.2|8041.4|8038.2|1244
1721219700000|2024-07-17 12:35:00|8054.6|8051.8|8054.8|8052|8057.4|8054.2|8051.4|8048.2|974
1721220000000|2024-07-17 12:40:00|8055.3|8052.5|8055.4|8052.6|8057.8|8054.6|8053.4|8050.2|716
1721220300000|2024-07-17 12:45:00|8054.5|8051.7|8055.4|8052.6|8059.4|8056.6|8054.4|8051.6|619
1721220600000|2024-07-17 12:50:00|8056|8052.2|8060.5|8057.7|8061.5|8058.7|8053|8050.2|1140
1721220900000|2024-07-17 12:55:00|8059.5|8056.7|8062.2|8059.4|8064.6|8061.8|8058.5|8055.7|1857
1721221200000|2024-07-17 13:00:00|8062.6|8059.8|8056.6|8053.8|8073.1|8069.4|8056.6|8053.3|2097
1721221500000|2024-07-17 13:05:00|8055.6|8052.8|8071.5|8068.7|8072.9|8069.7|8055.6|8052.4|1076
1721221800000|2024-07-17 13:10:00|8072|8068.2|8070.6|8067.8|8074.2|8071.4|8064.5|8061.7|1390
1721222100000|2024-07-17 13:15:00|8069.6|8066.8|8085.9|8083.1|8088.9|8086.1|8069.6|8066.4|2445
1721222400000|2024-07-17 13:20:00|8086.3|8083.5|8095.7|8092.9|8098.1|8095.3|8085.9|8082.5|2919
1721222700000|2024-07-17 13:25:00|8096.1|8093.3|8097.4|8094.6|8100.3|8097.5|8092.1|8088.9|2540
1721223000000|2024-07-17 13:30:00|8098.3|8095.5|8099.4|8096.6|8105|8102.2|8092.4|8089.1|3531
1721223300000|2024-07-17 13:35:00|8099.2|8096.4|8097.5|8094.7|8105.1|8101.7|8095.5|8092.7|1991
1721223600000|2024-07-17 13:40:00|8096.6|8093.8|8103.5|8100.7|8104.6|8101.7|8092.6|8089.4|1792
1721223900000|2024-07-17 13:45:00|8103.1|8100.3|8104.7|8101.9|8113.3|8110.1|8101.6|8098.5|2864
1721224200000|2024-07-17 13:50:00|8105.3|8101.5|8114.7|8111.9|8116.7|8113.1|8102.9|8100.1|1339
1721224500000|2024-07-17 13:55:00|8114.6|8111.8|8120.7|8117.9|8124.9|8121.9|8111.6|8108.8|3039
1721224800000|2024-07-17 14:00:00|8119.9|8117.1|8117.3|8113.5|8129.1|8125.9|8116.3|8113.5|1620
1721225100000|2024-07-17 14:05:00|8116.8|8114|8112.3|8109.5|8118.7|8115.9|8104.3|8101.3|2026
1721225400000|2024-07-17 14:10:00|8112.7|8109.9|8115.8|8113|8121.4|8118.2|8103.8|8101|2156
1721225700000|2024-07-17 14:15:00|8116.2|8112.4|8109.7|8106.9|8118.2|8115|8103.7|8100.9|1643
1721226000000|2024-07-17 14:20:00|8110.2|8106.4|8118.2|8115.4|8121.7|8118.9|8106.8|8104|1212
1721226300000|2024-07-17 14:25:00|8118.1|8115.3|8114.8|8111|8122.4|8119.6|8111.8|8108.5|1689
1721226600000|2024-07-17 14:30:00|8114.3|8111.5|8109.6|8105.8|8124.2|8120.5|8098.6|8095.8|2961
1721226900000|2024-07-17 14:35:00|8109.1|8106.3|8102.6|8099.8|8114.9|8111.7|8093.6|8090.3|1549
1721227200000|2024-07-17 14:40:00|8103.5|8100.7|8119.3|8115.5|8120.7|8117.9|8093.5|8090.4|1814
1721227500000|2024-07-17 14:45:00|8118.9|8116.1|8135.6|8132.8|8139.1|8136.3|8116.7|8113.5|3819
1721227800000|2024-07-17 14:50:00|8135.1|8132.3|8131.5|8127.7|8137.4|8134.3|8127|8123.7|1250
1721228100000|2024-07-17 14:55:00|8131|8128.2|8140.2|8137.4|8149.4|8146.6|8130|8126.7|3322
1721228400000|2024-07-17 15:00:00|8139.8|8137|8129.7|8126.9|8140.7|8137.4|8128.1|8124.9|1701
1721228700000|2024-07-17 15:05:00|8130.1|8127.3|8140.9|8138.1|8152.9|8149.5|8130.1|8127.3|2421
1721229000000|2024-07-17 15:10:00|8140.8|8138|8144|8140.2|8153.6|8150.4|8133.7|8130.9|6865
1721229300000|2024-07-17 15:15:00|8143|8140.7|8140.5|8137.7|8144.4|8141.2|8124.4|8121.6|4857
1721229600000|2024-07-17 15:20:00|8141|8137.2|8124.7|8121.9|8142|8138.7|8119.7|8116.5|2358
1721229900000|2024-07-17 15:25:00|8125.3|8121.5|8123|8120.2|8137.5|8134.3|8122|8119.2|2135
1721230200000|2024-07-17 15:30:00|8123.5|8119.7|8114.2|8111.4|8131.5|8128.7|8114.2|8111|1798
1721230500000|2024-07-17 15:35:00|8114.1|8111.3|8127.5|8124.7|8128.5|8125.2|8105.2|8102|2417
1721230800000|2024-07-17 15:40:00|8128|8124.2|8135.5|8132.7|8143|8139.7|8127.5|8124.2|1562
1721231100000|2024-07-17 15:45:00|8134.5|8131.7|8146|8143.2|8150.1|8146.8|8133.5|8130.2|1408
1721231400000|2024-07-17 15:50:00|8146.1|8143.3|8142|8139.2|8153|8149.8|8140.4|8137.2|1235
1721231700000|2024-07-17 15:55:00|8141.6|8138.8|8160|8157.2|8161.5|8158.7|8141|8138.2|1406
1721232000000|2024-07-17 16:00:00|8159.5|8156.7|8156.4|8153.6|8161|8157.7|8156.4|8153.2|1347
1721232300000|2024-07-17 16:05:00|8156.3|8153.5|8137.1|8133.3|8156.3|8153.5|8136.6|8133.3|3675
1721232600000|2024-07-17 16:10:00|8136.7|8133.9|8143.7|8140.9|8147.3|8144|8134|8131.2|1752
1721232900000|2024-07-17 16:15:00|8144.3|8140.5|8150|8147.2|8153.5|8150.2|8143.8|8140.5|575
1721233200000|2024-07-17 16:20:00|8150.4|8147.6|8146.4|8142.6|8155.1|8152.2|8143.9|8141.1|1158
1721233500000|2024-07-17 16:25:00|8145.9|8143.1|8151.2|8148.4|8155.9|8152.5|8137.9|8135.1|2275
1721233800000|2024-07-17 16:30:00|8151.8|8148|8157.5|8153.7|8162.6|8159.4|8149.1|8145.8|1942
1721234100000|2024-07-17 16:35:00|8156.9|8154.1|8156.3|8153.5|8161.5|8158.2|8155|8152.2|574
1721234400000|2024-07-17 16:40:00|8156.8|8154|8160|8157.2|8162.6|8159.2|8150.8|8148|1425
1721234700000|2024-07-17 16:45:00|8160.4|8156.6|8159|8156.2|8164.6|8161.3|8157|8153.8|1135
1721235000000|2024-07-17 16:50:00|8159.1|8156.3|8164.4|8161.6|8166.4|8163.6|8158|8154.8|1699
1721235300000|2024-07-17 16:55:00|8164.8|8162|8159.4|8156.6|8165.8|8162.6|8156.2|8153.4|2369
1721235600000|2024-07-17 17:00:00|8159.8|8156|8159.4|8156.6|8162.4|8159.1|8154.4|8151.6|506
1721235900000|2024-07-17 17:05:00|8159.2|8156.4|8148.8|8146|8162.8|8159.5|8146.4|8143.6|1450
1721236200000|2024-07-17 17:10:00|8149.4|8145.6|8160.1|8157.3|8160.6|8157.8|8147.9|8145.1|903
1721236500000|2024-07-17 17:15:00|8159.6|8156.8|8155.5|8152.7|8161.6|8158.4|8152.9|8149.6|570
1721236800000|2024-07-17 17:20:00|8155.9|8153.1|8155|8152.2|8159.6|8156.4|8152.9|8149.5|494
1721237100000|2024-07-17 17:25:00|8155.5|8152.7|8158.9|8156.1|8160|8157.2|8152.9|8149.7|230
1721237400000|2024-07-17 17:30:00|8159.4|8155.6|8154.4|8151.6|8159.4|8156.1|8151.9|8149.1|715
1721237700000|2024-07-17 17:35:00|8154.9|8151.1|8159|8156.2|8161.6|8158.3|8153.4|8150.6|1133
1721238000000|2024-07-17 17:40:00|8159.5|8155.7|8153.5|8149.7|8159.5|8156.3|8151.1|8148.3|607
1721238300000|2024-07-17 17:45:00|8153.1|8149.3|8157.6|8154.8|8158.7|8155.4|8152|8148.7|1867
1721238600000|2024-07-17 17:50:00|8157.5|8154.7|8157.6|8153.8|8159.1|8156.3|8147.9|8144.7|1936
1721238900000|2024-07-17 17:55:00|8157.2|8154.4|8163.4|8160.6|8168.5|8165.7|8157.1|8153.8|2251
1721239200000|2024-07-17 18:00:00|8162.6|8159.8|8147.6|8143.8|8162.6|8159.8|8143|8140.2|2056
1721239500000|2024-07-17 18:05:00|8147.2|8144.4|8142.7|8138.9|8151|8148.2|8137.9|8134.7|2784
1721239800000|2024-07-17 18:10:00|8142.2|8139.4|8144.7|8141.9|8149.3|8146.5|8141.1|8137.9|1174
1721240100000|2024-07-17 18:15:00|8144.3|8141.5|8143.5|8140.7|8150.8|8147.6|8135.3|8132|3102
1721240400000|2024-07-17 18:20:00|8144.5|8141.7|8155.4|8152.6|8162.5|8159.7|8144.5|8141.7|4792
1721240700000|2024-07-17 18:25:00|8154.8|8152|8163.6|8160.8|8170.2|8167|8151.4|8148|7689
1721241000000|2024-07-17 18:30:00|8164.1|8161.3|8164.9|8161.1|8166.3|8162.5|8159.3|8156.1|2754
1721241300000|2024-07-17 18:35:00|8164.3|8161.5|8164.3|8161.5|8169.8|8166.5|8160.2|8157|2055
1721241600000|2024-07-17 18:40:00|8164.5|8161.7|8164.3|8161.5|8167.5|8164.7|8162.9|8160.1|507
1721241900000|2024-07-17 18:45:00|8164.2|8161.4|8164.9|8161.1|8169|8165.8|8162.3|8159.1|1546
1721242200000|2024-07-17 18:50:00|8164.3|8161.5|8161.8|8158|8164.9|8161.6|8158.4|8155.6|480
1721242500000|2024-07-17 18:55:00|8161.4|8158.6|8160.4|8157.6|8161.8|8158.6|8157.3|8154|1138
1721242800000|2024-07-17 19:00:00|8160.8|8157|8164.6|8161.8|8167|8163.7|8159.4|8156.6|1199
1721243100000|2024-07-17 19:05:00|8165.6|8162.3|8167.6|8164.8|8167.6|8164.8|8164.6|8161.4|444
1721243400000|2024-07-17 19:10:00|8168.2|8164.4|8168.2|8164.4|8168.2|8165|8165.7|8162.9|360
1721243700000|2024-07-17 19:15:00|8167.6|8164.8|8163.7|8160.9|8168.6|8165.8|8161.6|8158.4|288
1721244000000|2024-07-17 19:20:00|8164.2|8160.4|8164.7|8161.9|8168.2|8164.9|8164.2|8160.4|177
1721244300000|2024-07-17 19:25:00|8165.1|8161.3|8164.7|8161.9|8166.1|8162.8|8163.7|8160.5|64
1721244600000|2024-07-17 19:30:00|8164.6|8161.8|8163.8|8161|8166.7|8163.9|8163.3|8160.3|426
1721244900000|2024-07-17 19:35:00|8164.2|8160.4|8162.8|8160|8164.3|8161|8162.7|8159.4|100
1721245200000|2024-07-17 19:40:00|8163.7|8160.9|8159.6|8156.8|8163.7|8160.9|8158.8|8155.5|130
1721245500000|2024-07-17 19:45:00|8159.8|8157|8157.6|8154.8|8160.2|8157|8155.5|8152.3|417
1721245800000|2024-07-17 19:50:00|8158.5|8155.7|8164.6|8161.8|8164.6|8161.8|8157.6|8154.8|702
1721246100000|2024-07-17 19:55:00|8163.7|8160.9|8164.6|8161.8|8166|8162.8|8163.6|8160.8|252
1721246400000|2024-07-17 20:00:00|8164.2|8160.4|8167.6|8164.8|8167.6|8164.8|8162.6|8159.4|211
1721246700000|2024-07-17 20:05:00|8167.1|8164.3|8165.1|8161.3|8168.1|8164.9|8164.1|8160.9|81
1721247000000|2024-07-17 20:10:00|8164.6|8161.8|8162.7|8159.9|8165.1|8161.8|8161.7|8158.8|113
1721247300000|2024-07-17 20:15:00|8163.1|8158.9|8168.2|8164.4|8168.2|8164.9|8162.5|8158.9|191
1721247600000|2024-07-17 20:20:00|8167.7|8164.9|8169.1|8165.3|8169.1|8165.9|8166.7|8163.9|96
1721247900000|2024-07-17 20:25:00|8168.6|8165.8|8166.6|8163.8|8169.6|8166.8|8166.2|8162.8|229
1721248200000|2024-07-17 20:30:00|8167.5|8164.7|8169.6|8166.8|8170.1|8166.8|8165.6|8162.4|230
1721248500000|2024-07-17 20:35:00|8170.6|8167.8|8175.6|8172.8|8178.6|8175.8|8170.6|8167.8|171
1721248800000|2024-07-17 20:40:00|8175.7|8172.9|8178.6|8175.8|8179.8|8176.8|8174.6|8171.8|372
1721249100000|2024-07-17 20:45:00|8179.6|8176.8|8178.7|8175.9|8183.1|8179.9|8177.7|8174.9|255
1721249400000|2024-07-17 20:50:00|8179.1|8176.3|8178.7|8175.9|8180.2|8176.9|8176.7|8173.9|67
1721249700000|2024-07-17 20:55:00|8178.6|8175.8|8183.1|8180.3|8183.5|8180.3|8177.5|8174.3|187
1721253600000|2024-07-17 22:00:00|8183.5|8180.7|8181.5|8177.7|8184.5|8181.5|8179.5|8176.2|87
1721253900000|2024-07-17 22:05:00|8181|8178.2|8180.4|8177.6|8183|8179.8|8179|8175.2|44
1721254200000|2024-07-17 22:10:00|8181|8177.2|8182|8179.2|8183|8180.2|8180.6|8177.2|38
1721254500000|2024-07-17 22:15:00|8182.4|8179.6|8181.7|8178.9|8184.1|8180.8|8181.4|8178.2|59
1721254800000|2024-07-17 22:20:00|8183.1|8179.3|8184.6|8181.8|8186.1|8182.3|8182.7|8179.3|15
1721255100000|2024-07-17 22:25:00|8186.1|8182.3|8186.1|8182.3|8186.1|8182.8|8184.6|8180.8|35
1721255400000|2024-07-17 22:30:00|8185.6|8182.8|8184.6|8181.8|8186.5|8183.7|8184.6|8181.8|8
1721255700000|2024-07-17 22:35:00|8185.6|8182.4|8187.6|8184.8|8188|8184.8|8184.6|8181.4|48
1721256000000|2024-07-17 22:40:00|8189|8185.2|8185.6|8182.8|8190|8186.8|8185.6|8182.8|71
1721256300000|2024-07-17 22:45:00|8186|8183.2|8188.7|8185.9|8190.1|8186.8|8186|8183.2|32
1721256600000|2024-07-17 22:50:00|8189.2|8185.4|8188.7|8185.9|8190.1|8186.9|8188.5|8185.3|39
1721256900000|2024-07-17 22:55:00|8189.1|8185.3|8189.7|8185.9|8189.7|8186.3|8188.7|8185.3|16
1721257200000|2024-07-17 23:00:00|8189.5|8186.7|8189.5|8186.7|8190.1|8187.3|8188.6|8185.4|22
1721257500000|2024-07-17 23:05:00|8190.1|8186.3|8189.5|8186.7|8190.1|8186.7|8188.6|8185.4|24
1721257800000|2024-07-17 23:10:00|8190.1|8186.3|8188.5|8185.7|8190.1|8186.3|8188.5|8185.2|18
1721258100000|2024-07-17 23:15:00|8189|8185.2|8189.6|8186.8|8189.6|8186.8|8186.3|8183.1|342
1721258400000|2024-07-17 23:20:00|8189.1|8186.3|8188.6|8185.8|8189.6|8186.3|8188.6|8184.8|27
1721258700000|2024-07-17 23:25:00|8189.1|8185.3|8189.6|8186.8|8190|8186.8|8188.6|8185.3|19
1721259000000|2024-07-17 23:30:00|8190.6|8187.8|8190.8|8188|8192.2|8189|8187.8|8184.8|217
1721259300000|2024-07-17 23:35:00|8191.4|8187.6|8190.5|8186.7|8191.4|8188.1|8189.8|8186.5|21
1721259600000|2024-07-17 23:40:00|8189.9|8187.1|8189.9|8187.1|8190.5|8187.2|8189.3|8185.7|30
1721259900000|2024-07-17 23:45:00|8190.4|8186.6|8191.4|8187.6|8191.9|8188.1|8190|8186.6|11
1721260200000|2024-07-17 23:50:00|8191|8188.2|8191.4|8187.6|8191.8|8188.6|8191|8187.6|34
1721260500000|2024-07-17 23:55:00|8190.4|8188|8190.4|8186.6|8191.4|8188|8189.8|8186.5|24
1721260800000|2024-07-18 00:00:00|8189.3|8185.5|8184.6|8180.8|8192.6|8188.8|8182.2|8179.4|350
1721261100000|2024-07-18 00:05:00|8184.2|8180.4|8184.2|8181.4|8185.7|8182.4|8182.6|8178.8|20
1721261400000|2024-07-18 00:10:00|8185.2|8181.8|8186.6|8182.8|8188.6|8184.8|8185.2|8181.8|40
1721261700000|2024-07-18 00:15:00|8187.6|8183.8|8187.1|8184.3|8188.6|8184.8|8186.6|8182.8|9
1721262000000|2024-07-18 00:20:00|8187|8184.2|8187|8184.2|8189.6|8185.8|8185.5|8181.7|14
1721262300000|2024-07-18 00:25:00|8187.4|8183.6|8187.6|8183.8|8188.6|8185.3|8185.6|8182.8|23
1721262600000|2024-07-18 00:30:00|8187.1|8184.3|8187.9|8184.1|8189.4|8185.6|8184.7|8181.1|89
1721262900000|2024-07-18 00:35:00|8187.4|8183.6|8190|8187.2|8192|8188.6|8187|8183.2|11
1721263200000|2024-07-18 00:40:00|8190.4|8186.6|8194.4|8190.6|8194.4|8191.1|8189|8185.6|28
1721263500000|2024-07-18 00:45:00|8193.5|8189.7|8191.8|8189|8196.4|8193.1|8190.8|8187.5|27
1721263800000|2024-07-18 00:50:00|8192.4|8188.6|8194.4|8190.6|8194.4|8191|8191.4|8187.6|3
1721264100000|2024-07-18 00:55:00|8194.3|8190.5|8196.3|8192.5|8196.3|8192.5|8192.9|8189.7|4
1721264400000|2024-07-18 01:00:00|8196.8|8193|8195.3|8191.5|8198.6|8195.8|8193.3|8189.5|115
1721264700000|2024-07-18 01:05:00|8194.9|8191.1|8200.9|8198.1|8203.3|8200.5|8193.8|8190.5|121
1721265000000|2024-07-18 01:10:00|8199.9|8197.1|8216.3|8212.5|8226.4|8223.1|8198.9|8195.6|302
1721265300000|2024-07-18 01:15:00|8216.2|8212.4|8214.3|8210.5|8219.3|8215.9|8211.8|8209|10
1721265600000|2024-07-18 01:20:00|8214.7|8210.9|8214.3|8210.5|8217.3|8214|8212.8|8209.5|17
1721265900000|2024-07-18 01:25:00|8215.3|8211.5|8209.8|8206|8215.3|8212|8208.7|8205.4|14
1721266200000|2024-07-18 01:30:00|8210.2|8206.4|8207.2|8203.4|8212.2|8208.4|8205.7|8202.4|26
1721266500000|2024-07-18 01:35:00|8206.3|8202.5|8202.2|8198.4|8207.2|8203.9|8201.8|8198|13
1721266800000|2024-07-18 01:40:00|8200.8|8197|8203.2|8199.4|8206.2|8202.8|8196.6|8193.3|44
1721267100000|2024-07-18 01:45:00|8203.6|8199.8|8209.2|8205.4|8210.3|8206.8|8203.2|8199.8|17
1721267400000|2024-07-18 01:50:00|8208.3|8204.5|8210.3|8206.5|8212.2|8208.4|8204.7|8201.4|4
1721267700000|2024-07-18 01:55:00|8210.7|8206.9|8211.1|8207.3|8211.3|8207.9|8207.6|8204.4|8
1721268000000|2024-07-18 02:00:00|8210.6|8207.8|8208.3|8204.5|8212.1|8208.3|8205.8|8202.5|61
1721268300000|2024-07-18 02:05:00|8207.7|8204.9|8202.2|8198.4|8208.3|8204.9|8201.2|8197.4|7
1721268600000|2024-07-18 02:10:00|8202.4|8198.6|8201.2|8197.4|8205.2|8201.9|8200.8|8197.4|14
1721268900000|2024-07-18 02:15:00|8200.7|8197.9|8197.2|8193.4|8202|8198.9|8196.6|8193.3|26
1721269200000|2024-07-18 02:20:00|8196.6|8193.8|8195.2|8191.4|8197.2|8193.8|8193.6|8189.8|20
1721269500000|2024-07-18 02:25:00|8194.2|8190.4|8191.6|8188.8|8195.2|8191.9|8190.7|8187.4|19
1721269800000|2024-07-18 02:30:00|8191.2|8188.4|8193.2|8189.4|8193.6|8189.8|8190.2|8187.4|8
1721270100000|2024-07-18 02:35:00|8193.7|8189.9|8192.3|8188.5|8194.2|8190.8|8189.7|8186.5|17
1721270400000|2024-07-18 02:40:00|8192.7|8188.9|8194|8190.2|8195|8191.2|8191.6|8188.3|9
1721270700000|2024-07-18 02:45:00|8193.6|8190.8|8199|8195.2|8200|8196.2|8193.6|8190.3|10
1721271000000|2024-07-18 02:50:00|8198.5|8195.7|8201.1|8197.3|8202.5|8199.7|8198.5|8195.7|45
1721271300000|2024-07-18 02:55:00|8201|8197.2|8201|8197.2|8202.1|8198.6|8200.5|8196.7|12
1721271600000|2024-07-18 03:00:00|8200.5|8197.7|8201|8197.2|8202.4|8199.6|8200.5|8196.7|16
1721271900000|2024-07-18 03:05:00|8201.1|8197.3|8206|8202.2|8206.9|8203.7|8199.5|8196.3|33
1721272200000|2024-07-18 03:10:00|8205.5|8202.7|8203.6|8199.8|8207|8203.7|8203.5|8199.8|21
1721272500000|2024-07-18 03:15:00|8204|8200.2|8199|8195.2|8205|8201.2|8199|8195.2|27
1721272800000|2024-07-18 03:20:00|8198.9|8195.1|8202|8198.2|8203|8199.6|8197|8193.2|9
1721273100000|2024-07-18 03:25:00|8201.4|8197.6|8203.4|8199.6|8204.9|8201.1|8199.4|8196.2|8
1721273400000|2024-07-18 03:30:00|8203|8199.2|8203.5|8199.7|8204|8200.6|8201|8197.2|17
1721273700000|2024-07-18 03:35:00|8204|8200.2|8204.9|8201.1|8205|8201.7|8203.4|8200.2|23
1721274000000|2024-07-18 03:40:00|8205.8|8202|8206.4|8203.6|8206.4|8203.6|8204.5|8201.1|4
1721274300000|2024-07-18 03:45:00|8205.9|8202.6|8207.9|8204.1|8207.9|8204.7|8205.9|8202.6|22
1721274600000|2024-07-18 03:50:00|8207.4|8204.6|8207.3|8204.5|8207.9|8204.7|8207.3|8204.1|10
1721274900000|2024-07-18 03:55:00|8207.5|8204.7|8207.3|8204.5|8208.3|8205.5|8207.3|8204.1|8
1721275200000|2024-07-18 04:00:00|8206.9|8204.1|8209.9|8206.1|8209.9|8206.5|8206.3|8203.1|18
1721275500000|2024-07-18 04:05:00|8209.3|8206.5|8207.9|8204.1|8209.7|8206.5|8207.3|8204.1|25
1721275800000|2024-07-18 04:10:00|8207.8|8204|8205.8|8203|8208.3|8204.5|8205.3|8202|15
1721276100000|2024-07-18 04:15:00|8206.8|8203.5|8207.8|8204|8208.3|8205|8206.3|8203|17
1721276400000|2024-07-18 04:20:00|8207.3|8204.5|8214.2|8210.4|8217.3|8213.9|8207.3|8204|262
1721276700000|2024-07-18 04:25:00|8213.7|8210.9|8211.3|8207.5|8215.3|8211.9|8209.3|8205.5|89
1721277000000|2024-07-18 04:30:00|8210.6|8207.8|8209.1|8205.3|8211.2|8207.9|8208.7|8205.3|30
1721277300000|2024-07-18 04:35:00|8208.7|8205.9|8209.1|8205.3|8209.1|8205.9|8207.1|8203.4|4
1721277600000|2024-07-18 04:40:00|8208.5|8205.7|8208.1|8204.3|8209.1|8205.8|8207.7|8204.3|4
1721277900000|2024-07-18 04:45:00|8208.6|8204.8|8206.6|8202.8|8209.2|8205.8|8206.2|8202.4|7
1721278200000|2024-07-18 04:50:00|8206.2|8202.4|8207.2|8203.4|8207.6|8204.8|8205.2|8201.4|4
1721278500000|2024-07-18 04:55:00|8207.3|8203.5|8209.2|8205.4|8209.7|8206.4|8207.3|8203.5|13
1721278800000|2024-07-18 05:00:00|8210.2|8206.4|8208.7|8205.9|8211.3|8207.9|8207.3|8203.5|30
1721279100000|2024-07-18 05:05:00|8209.3|8205.5|8209.2|8205.4|8210.3|8207|8207.8|8204.4|34
1721279400000|2024-07-18 05:10:00|8208.7|8205.9|8208.2|8204.4|8210.2|8206.4|8207.8|8204.4|18
1721279700000|2024-07-18 05:15:00|8207.7|8204.9|8209.2|8205.4|8210.2|8206.9|8207.7|8204.4|4
1721280000000|2024-07-18 05:20:00|8208.8|8206|8209.5|8205.7|8214.1|8210.3|8208.8|8205.3|25
1721280300000|2024-07-18 05:25:00|8209.1|8205.3|8207.6|8203.8|8209.1|8205.3|8204.5|8201.3|19
1721280600000|2024-07-18 05:30:00|8208.1|8204.3|8204|8200.2|8209.1|8205.8|8202|8199.1|9
1721280900000|2024-07-18 05:35:00|8203.9|8200.1|8209|8205.2|8211|8207.7|8203|8199.2|26
1721281200000|2024-07-18 05:40:00|8210|8206.2|8213|8209.2|8215.6|8212.2|8208.5|8205.2|10
1721281500000|2024-07-18 05:45:00|8214|8210.2|8211|8207.2|8214|8210.2|8208.5|8205.2|8
1721281800000|2024-07-18 05:50:00|8210|8206.2|8210|8206.2|8212|8208.6|8209|8205.2|10
1721282100000|2024-07-18 05:55:00|8209.9|8206.1|8210|8206.2|8211.4|8207.6|8209|8205.2|12
1721282400000|2024-07-18 06:00:00|8211|8207.2|8209.9|8206.1|8211.8|8208.6|8209|8205.6|38
1721282700000|2024-07-18 06:05:00|8210.1|8206.3|8213.9|8210.1|8215.1|8211.7|8209.5|8206.1|22
1721283000000|2024-07-18 06:10:00|8212.9|8209.1|8215.8|8212|8215.9|8212.6|8211.9|8208.1|5
1721283300000|2024-07-18 06:15:00|8215.4|8212.6|8215.8|8212|8216.8|8213.4|8213.3|8210|19
1721283600000|2024-07-18 06:20:00|8215.5|8212.7|8224.9|8221.1|8225.3|8222.5|8215.5|8212.7|49
1721283900000|2024-07-18 06:25:00|8223.9|8220.1|8229.9|8226.1|8231.9|8228.6|8222.3|8219.1|115
1721284200000|2024-07-18 06:30:00|8229.4|8226.6|8230.8|8227|8233.2|8230.4|8227.3|8223.9|42
1721284500000|2024-07-18 06:35:00|8231.3|8228.5|8233.8|8230|8233.8|8230.5|8228.3|8225|69
1721284800000|2024-07-18 06:40:00|8233.3|8230.5|8231.4|8228.6|8234.8|8231.6|8230.4|8227|110
1721285100000|2024-07-18 06:45:00|8231.8|8228|8233.8|8230|8234.4|8231|8229.4|8226|18
1721285400000|2024-07-18 06:50:00|8233.4|8230.6|8240.6|8237.8|8243|8239.7|8233.4|8230.6|416
1721285700000|2024-07-18 06:55:00|8241|8238.2|8243.8|8241|8246.2|8243|8239.6|8236.2|628
1721286000000|2024-07-18 07:00:00|8244.2|8240.4|8239.2|8235.4|8244.2|8240.9|8234|8230.5|191
1721286300000|2024-07-18 07:05:00|8238.8|8236|8242.3|8238.5|8243.3|8240|8235.8|8232.4|144
1721286600000|2024-07-18 07:10:00|8241.9|8238.1|8240.7|8236.9|8243.2|8239.9|8233.7|8230.5|130
1721286900000|2024-07-18 07:15:00|8241.2|8237.4|8231.6|8227.8|8244.3|8240.9|8230.2|8227.2|391
1721287200000|2024-07-18 07:20:00|8231.2|8227.4|8229.1|8225.3|8236|8232.2|8228.1|8224.3|35
1721287500000|2024-07-18 07:25:00|8228.7|8225.9|8232.2|8228.4|8236.2|8232.9|8226.7|8223.3|127
1721287800000|2024-07-18 07:30:00|8231.2|8227.4|8226.8|8224|8232.8|8229|8225.3|8222|79
1721288100000|2024-07-18 07:35:00|8226.9|8224.1|8227.3|8223.5|8232.3|8229|8224.8|8221.5|125
1721288400000|2024-07-18 07:40:00|8227.8|8224|8232.3|8228.5|8235.3|8231.8|8225.7|8222.4|255
1721288700000|2024-07-18 07:45:00|8231.3|8227.5|8235.4|8231.6|8238.3|8235|8225.3|8221.5|197
1721289000000|2024-07-18 07:50:00|8234.8|8232|8232.4|8228.6|8240.8|8238|8228.9|8225.6|571
1721289300000|2024-07-18 07:55:00|8232.3|8228.5|8226.4|8222.6|8232.4|8228.6|8221.9|8218.6|142
1721289600000|2024-07-18 08:00:00|8227|8223.6|8225.3|8221.5|8230.4|8227.1|8221.9|8218.5|100
1721289900000|2024-07-18 08:05:00|8224.8|8222|8218.2|8214.4|8225.3|8222|8215.7|8212.4|86
1721290200000|2024-07-18 08:10:00|8217.7|8214.9|8218.2|8214.4|8219.2|8215.9|8214.8|8211.4|86
1721290500000|2024-07-18 08:15:00|8217.6|8214.8|8211.7|8208.9|8222.2|8218.9|8211.7|8208.5|163
1721290800000|2024-07-18 08:20:00|8212.6|8209.8|8211.2|8207.4|8215.2|8211.4|8205.7|8202.4|202
1721291100000|2024-07-18 08:25:00|8210.6|8206.8|8203.6|8200.8|8215.2|8211.4|8202.6|8199.3|190
1721291400000|2024-07-18 08:30:00|8204|8200.2|8195.7|8192.9|8207.6|8204.8|8195.7|8192.3|331
1721291700000|2024-07-18 08:35:00|8195.6|8192.8|8189|8185.2|8197.1|8193.8|8185.9|8182.6|231
1721292000000|2024-07-18 08:40:00|8188.4|8185.6|8182.4|8179.6|8189|8185.8|8180.4|8177.1|217
1721292300000|2024-07-18 08:45:00|8183|8179.2|8182.2|8179.4|8184.4|8181.6|8179.2|8175.9|353
1721292600000|2024-07-18 08:50:00|8181.7|8178.9|8188.7|8184.9|8190.7|8187.9|8180.7|8176.9|73
1721292900000|2024-07-18 08:55:00|8189.2|8185.4|8189.8|8186|8193.8|8190.6|8186.4|8183|216
1721293200000|2024-07-18 09:00:00|8189.3|8186.5|8187.7|8183.9|8192.4|8189.6|8185.2|8182|49
1721293500000|2024-07-18 09:05:00|8187.2|8183.4|8175|8172.2|8188.2|8185.4|8173|8169.8|255
1721293800000|2024-07-18 09:10:00|8175.4|8171.6|8172|8169.2|8175.4|8172.2|8167.8|8164.5|105
1721294100000|2024-07-18 09:15:00|8172.5|8168.7|8158.3|8154.5|8173.4|8170.1|8155.8|8152.5|393
1721294400000|2024-07-18 09:20:00|8157.7|8154.9|8157.2|8153.4|8161.2|8157.9|8154.7|8151.9|114
1721294700000|2024-07-18 09:25:00|8156.6|8153.8|8157.2|8153.4|8167.2|8163.9|8156.2|8152.5|241
1721295000000|2024-07-18 09:30:00|8156.7|8153.9|8153.3|8149.5|8159.3|8156.4|8151.8|8148.5|64
1721295300000|2024-07-18 09:35:00|8152.7|8149.9|8152.7|8149.9|8157.2|8153.5|8150.8|8148|153
1721295600000|2024-07-18 09:40:00|8153.1|8149.3|8148.7|8145.9|8157|8153.8|8148.6|8145.3|93
1721295900000|2024-07-18 09:45:00|8150.1|8146.3|8154.1|8150.3|8157.1|8153.3|8147.7|8144.4|37
1721296200000|2024-07-18 09:50:00|8154.2|8150.4|8162.1|8158.3|8162.1|8158.8|8154.2|8150.4|52
1721296500000|2024-07-18 09:55:00|8160.6|8157.8|8163.6|8160.8|8165.5|8162.7|8155.1|8151.3|231
1721296800000|2024-07-18 10:00:00|8164.2|8160.4|8166.2|8162.4|8168.7|8165.9|8160.6|8157.3|194
1721297100000|2024-07-18 10:05:00|8165.7|8162.9|8156.9|8153.1|8167.2|8163.4|8153.5|8150.2|317
1721297400000|2024-07-18 10:10:00|8156.4|8153.6|8153.8|8150|8160.9|8157.1|8153.8|8150|57
1721297700000|2024-07-18 10:15:00|8153.2|8150.4|8158.3|8155.5|8161.8|8158.5|8152.3|8149.5|59
1721298000000|2024-07-18 10:20:00|8158.9|8155.1|8155.8|8152|8164.9|8161.6|8154.3|8151|250
1721298300000|2024-07-18 10:25:00|8155.3|8152.5|8156.7|8152.9|8160.8|8157.5|8155.3|8152.1|91
1721298600000|2024-07-18 10:30:00|8155.7|8151.9|8147.7|8143.9|8156.7|8152.9|8146.8|8143|69
1721298900000|2024-07-18 10:35:00|8148.2|8145.4|8139.2|8135.4|8149.7|8145.9|8137.6|8134.4|838
1721299200000|2024-07-18 10:40:00|8138.7|8135.9|8139.7|8135.9|8142|8138.8|8134|8130.8|857
1721299500000|2024-07-18 10:45:00|8138.7|8134.9|8144.2|8140.4|8151.2|8147.4|8138.3|8134.9|237
1721299800000|2024-07-18 10:50:00|8143.4|8139.6|8146.9|8143.1|8149.5|8145.7|8141.7|8137.8|319
1721300100000|2024-07-18 10:55:00|8146.4|8142.6|8156.1|8153.3|8158|8154.2|8146.4|8142.6|186
1721300400000|2024-07-18 11:00:00|8155.1|8152.3|8150.6|8146.8|8155.6|8152.3|8147.1|8143.3|128
1721300700000|2024-07-18 11:05:00|8150.1|8147.3|8148.5|8144.7|8152.6|8149.3|8147.1|8143.7|61
1721301000000|2024-07-18 11:10:00|8147.5|8144.2|8148.9|8145.1|8151.5|8148.1|8144.9|8141.6|74
1721301300000|2024-07-18 11:15:00|8148.8|8145|8150.3|8146.5|8150.3|8146.5|8144.8|8141.5|67
1721301600000|2024-07-18 11:20:00|8149.8|8146|8147.8|8145|8150.4|8146.6|8144.8|8142|366
1721301900000|2024-07-18 11:25:00|8147.3|8143.5|8147.3|8143.5|8151.3|8148|8145.9|8142.5|77
1721302200000|2024-07-18 11:30:00|8146.8|8143|8146.3|8142.5|8148.3|8145.1|8144.3|8140.5|18
1721302500000|2024-07-18 11:35:00|8144.9|8142.1|8146.3|8142.5|8147.3|8143.5|8141.9|8138.5|55
1721302800000|2024-07-18 11:40:00|8146.2|8142.4|8142.4|8138.6|8147.3|8143.5|8138.3|8134.5|42
1721303100000|2024-07-18 11:45:00|8142.8|8139|8141.4|8137.6|8148.4|8145.1|8141.4|8137.6|143
1721303400000|2024-07-18 11:50:00|8141.8|8138|8148|8145.2|8148.9|8145.2|8141.8|8138|95
1721303700000|2024-07-18 11:55:00|8147.6|8144.2|8142.2|8139.4|8148.5|8144.7|8140.1|8136.8|318
1721304000000|2024-07-18 12:00:00|8143.2|8139.9|8141.4|8137.6|8147.7|8144.3|8131.4|8127.6|232
1721304300000|2024-07-18 12:05:00|8140.9|8138.1|8141.4|8137.6|8149.4|8146.1|8139.9|8136.6|202
1721304600000|2024-07-18 12:10:00|8140.9|8138.1|8140|8136.2|8141.4|8138.1|8134.4|8131.2|151
1721304900000|2024-07-18 12:15:00|8140.4|8136.6|8142.9|8140.1|8150|8146.2|8139.4|8135.6|171
1721305200000|2024-07-18 12:20:00|8144.4|8140.6|8148.6|8144.8|8148.6|8145.3|8141.5|8137.7|209
1721305500000|2024-07-18 12:25:00|8147.6|8143.8|8151.1|8147.3|8157.7|8154.4|8141|8137.7|967
1721305800000|2024-07-18 12:30:00|8152.1|8148.3|8138.9|8136.1|8153.6|8150.2|8137.9|8134.6|333
1721306100000|2024-07-18 12:35:00|8139.4|8135.6|8147.5|8143.7|8148.5|8145.3|8134|8130.8|112
1721306400000|2024-07-18 12:40:00|8147.4|8143.6|8143.5|8139.7|8147.5|8144.2|8139.5|8135.7|172
1721306700000|2024-07-18 12:45:00|8143|8140.2|8133.4|8129.6|8148.8|8145.5|8133|8129.6|2332
1721307000000|2024-07-18 12:50:00|8132.8|8130|8123.4|8119.6|8133.4|8130|8121.8|8118.6|329
1721307300000|2024-07-18 12:55:00|8123.5|8119.7|8121.3|8117.5|8129.4|8126|8119.7|8116.5|413
1721307600000|2024-07-18 13:00:00|8120.8|8117|8133.2|8129.4|8145.4|8141.6|8119.4|8115.6|384
1721307900000|2024-07-18 13:05:00|8131.8|8129|8129.7|8126.9|8137.2|8133.9|8122.8|8119.4|405
1721308200000|2024-07-18 13:10:00|8130.2|8126.4|8140.3|8136.5|8146.3|8143.1|8129.8|8126.4|190
1721308500000|2024-07-18 13:15:00|8140.8|8138|8163.3|8159.5|8163.3|8159.9|8137.9|8135.1|1128
1721308800000|2024-07-18 13:20:00|8162.9|8159.1|8162.8|8160|8172.3|8168.9|8159.8|8156.5|1042
1721309100000|2024-07-18 13:25:00|8163.4|8159.6|8156.4|8152.6|8164.8|8161|8149.4|8145.6|930
1721309400000|2024-07-18 13:30:00|8155.9|8152.1|8165.5|8161.7|8165.5|8162.7|8144.4|8140.6|565
1721309700000|2024-07-18 13:35:00|8164.6|8160.8|8155.4|8151.6|8169.6|8166.2|8152.9|8149.7|677
1721310000000|2024-07-18 13:40:00|8154.4|8150.6|8146.3|8142.5|8158.4|8155.1|8143.9|8140.1|466
1721310300000|2024-07-18 13:45:00|8146.2|8142.4|8119.3|8115.5|8155.4|8152.1|8116.8|8113.1|1038
1721310600000|2024-07-18 13:50:00|8120.3|8116.5|8115.2|8111.4|8121.4|8118.1|8108.6|8105.4|432
1721310900000|2024-07-18 13:55:00|8115.1|8111.3|8110.2|8106.4|8120.1|8116.8|8107.6|8104.4|143
1721311200000|2024-07-18 14:00:00|8110.1|8106.3|8122.2|8118.4|8129.2|8125.9|8106.7|8103.5|821
1721311500000|2024-07-18 14:05:00|8122.1|8118.3|8118.6|8114.8|8122.6|8118.9|8112.1|8108.3|94
1721311800000|2024-07-18 14:10:00|8118.1|8114.3|8117|8113.2|8131.1|8127.3|8114.6|8111.2|567
1721312100000|2024-07-18 14:15:00|8118|8114.2|8116|8112.2|8122|8118.7|8113.5|8109.7|171
1721312400000|2024-07-18 14:20:00|8115.5|8111.7|8120|8116.2|8124|8120.7|8111.6|8108.2|412
1721312700000|2024-07-18 14:25:00|8119|8116.7|8128|8124.2|8130|8126.7|8118.5|8115.2|172
1721313000000|2024-07-18 14:30:00|8127.5|8124.7|8120|8116.2|8139|8135.8|8118.1|8114.3|408
1721313300000|2024-07-18 14:35:00|8118.5|8115.7|8108.5|8105.7|8123|8119.6|8108.5|8105.7|315
1721313600000|2024-07-18 14:40:00|8108.6|8105.8|8093.6|8089.8|8112|8108.7|8086|8082.7|1582
1721313900000|2024-07-18 14:45:00|8094.2|8090.4|8084.8|8082|8095.6|8092.3|8077.7|8074.5|1041
1721314200000|2024-07-18 14:50:00|8085.3|8081.5|8106.4|8102.6|8107.4|8104|8081.6|8078.4|852
1721314500000|2024-07-18 14:55:00|8105.9|8103.1|8107.5|8103.7|8116.4|8113|8098.8|8095.5|732
1721314800000|2024-07-18 15:00:00|8107.6|8103.8|8108.5|8104.7|8127.7|8124.4|8099.4|8095.6|765
1721315100000|2024-07-18 15:05:00|8109.4|8105.6|8118.5|8114.7|8119.5|8116.3|8105|8101.6|214
1721315400000|2024-07-18 15:10:00|8116.5|8112.7|8120.7|8116.9|8125.7|8122.4|8111|8107.6|376
1721315700000|2024-07-18 15:15:00|8120.3|8117.5|8129.7|8125.9|8138.3|8134.5|8113.2|8109.8|267
1721316000000|2024-07-18 15:20:00|8129.3|8126.5|8146.8|8143|8146.8|8143.4|8129.3|8126.5|314
1721316300000|2024-07-18 15:25:00|8146.3|8143.5|8155.2|8152.4|8156.2|8152.5|8140.2|8136.9|382
1721316600000|2024-07-18 15:30:00|8155.7|8152.9|8155.9|8152.1|8158.9|8155.1|8144.3|8140.9|555
1721316900000|2024-07-18 15:35:00|8154.9|8151.1|8159.7|8155.9|8164.8|8161.5|8148.2|8144.5|361
1721317200000|2024-07-18 15:40:00|8159.6|8155.8|8163.2|8160.4|8178.7|8175.5|8156.2|8152.8|502
1721317500000|2024-07-18 15:45:00|8164.2|8160.8|8163.6|8159.8|8169.6|8166.3|8161.6|8157.8|122
1721317800000|2024-07-18 15:50:00|8164.5|8160.7|8167.6|8163.8|8171.7|8168.3|8155.1|8151.7|771
1721318100000|2024-07-18 15:55:00|8166.7|8162.9|8167.8|8164|8169.8|8166.4|8159.1|8156.3|603
1721318400000|2024-07-18 16:00:00|8168.8|8165|8169.8|8166|8172.8|8169.4|8164.2|8160.9|679
1721318700000|2024-07-18 16:05:00|8168.3|8165.5|8185.5|8181.7|8186|8182.7|8167.3|8164.5|774
1721319000000|2024-07-18 16:10:00|8185.1|8181.3|8178.5|8175.7|8187.1|8183.7|8176.5|8173.2|743
1721319300000|2024-07-18 16:15:00|8178|8174.2|8184.5|8180.7|8184.9|8181.7|8173.5|8170.1|316
1721319600000|2024-07-18 16:20:00|8184.9|8181.7|8178.6|8175.8|8184.9|8181.7|8172.5|8169.2|452
1721319900000|2024-07-18 16:25:00|8179.1|8174.8|8187.7|8184.9|8190.2|8187|8178.6|8174.8|659
1721320200000|2024-07-18 16:30:00|8186.9|8184.1|8183.7|8179.9|8188.3|8184.9|8181.7|8178.5|291
1721320500000|2024-07-18 16:35:00|8183.3|8180.5|8176.3|8172.5|8185.2|8181.9|8173.8|8170.5|167
1721320800000|2024-07-18 16:40:00|8175.7|8172.9|8162.6|8159.8|8176.3|8172.9|8159.7|8156.3|703
1721321100000|2024-07-18 16:45:00|8163.1|8159.3|8178.8|8176|8179.3|8176.1|8161.7|8158.3|472
1721321400000|2024-07-18 16:50:00|8178.9|8176.1|8185|8182.2|8186.4|8183.2|8175.9|8172.6|978
1721321700000|2024-07-18 16:55:00|8185.5|8181.7|8191.1|8188.3|8191.6|8188.3|8182|8178.7|881
1721322000000|2024-07-18 17:00:00|8191.6|8187.8|8191.7|8187.9|8191.7|8188.4|8183.2|8179.8|869
1721322300000|2024-07-18 17:05:00|8191.2|8188.4|8181.9|8178.1|8192.1|8189.3|8180.4|8177.6|973
1721322600000|2024-07-18 17:10:00|8181.3|8178.5|8181.8|8178|8183.9|8179.5|8176.3|8173.1|503
1721322900000|2024-07-18 17:15:00|8182.2|8179.4|8191.9|8188.1|8195.7|8192.5|8179.3|8176|793
1721323200000|2024-07-18 17:20:00|8190.9|8187.1|8194.9|8191.1|8196.9|8193.5|8189.4|8186|576
1721323500000|2024-07-18 17:25:00|8194.5|8191.7|8192.5|8189.7|8196.9|8193.6|8192.5|8189.1|221
1721323800000|2024-07-18 17:30:00|8193.5|8190.1|8186.6|8182.8|8193.9|8190.7|8184.1|8180.8|873
1721324100000|2024-07-18 17:35:00|8187|8184.2|8193.1|8190.3|8194.6|8191.3|8186|8183.2|317
1721324400000|2024-07-18 17:40:00|8193.7|8189.9|8192.6|8188.8|8196.1|8192.4|8191.1|8187.7|188
1721324700000|2024-07-18 17:45:00|8192.8|8189|8201.7|8197.9|8205.7|8202.5|8192.1|8188.8|370
1721325000000|2024-07-18 17:50:00|8201.8|8198|8202.8|8199|8206.8|8203.6|8198.5|8195.1|636
1721325300000|2024-07-18 17:55:00|8203.3|8199.5|8196.9|8193.1|8205.8|8202.6|8192.3|8189|1548
1721325600000|2024-07-18 18:00:00|8196.8|8193|8190.3|8187.5|8196.9|8193.6|8186.2|8182.9|714
1721325900000|2024-07-18 18:05:00|8190.7|8186.9|8174.3|8170.5|8196.9|8193.6|8170.8|8167.5|904
1721326200000|2024-07-18 18:10:00|8173.7|8170.9|8173.1|8169.3|8176.7|8173.9|8166.6|8163.4|436
1721326500000|2024-07-18 18:15:00|8174.1|8170.3|8161.5|8158.7|8180.1|8176.9|8161.5|8158.7|609
1721326800000|2024-07-18 18:20:00|8162|8158.2|8149.6|8145.8|8162.9|8159.7|8143|8139.7|1489
1721327100000|2024-07-18 18:25:00|8149.1|8146.3|8150.6|8146.8|8153.6|8150.3|8138|8134.7|3150
1721327400000|2024-07-18 18:30:00|8149.9|8147.1|8145|8142.2|8153.5|8150.2|8142|8139.2|482
1721327700000|2024-07-18 18:35:00|8145.6|8141.8|8136.6|8132.8|8146.6|8143.2|8135.1|8131.8|463
1721328000000|2024-07-18 18:40:00|8136|8133.2|8136.1|8133.3|8141|8138.2|8133.1|8129.8|209
1721328300000|2024-07-18 18:45:00|8136.5|8133.7|8128.5|8124.7|8137.6|8134.3|8128|8124.7|146
1721328600000|2024-07-18 18:50:00|8129|8125.2|8131.5|8127.7|8133.5|8130.3|8128.5|8124.7|71
1721328900000|2024-07-18 18:55:00|8131.1|8128.3|8127.5|8123.7|8132.5|8128.7|8125.9|8122.7|71
1721329200000|2024-07-18 19:00:00|8127.9|8124.1|8120.4|8116.6|8128.5|8124.7|8118.9|8115.6|342
1721329500000|2024-07-18 19:05:00|8119.5|8115.7|8114.4|8110.6|8121.4|8117.6|8113.4|8109.6|70
1721329800000|2024-07-18 19:10:00|8114.3|8110.5|8107.3|8103.5|8114.4|8111.1|8105.9|8102.6|408
1721330100000|2024-07-18 19:15:00|8106.8|8104|8106.9|8104.1|8111.3|8108.1|8106.3|8102.5|264
1721330400000|2024-07-18 19:20:00|8105.9|8103.1|8099.3|8095.5|8107.3|8104|8098.8|8095.5|482
1721330700000|2024-07-18 19:25:00|8100.3|8096.5|8100.3|8096.5|8101.8|8098.5|8095.9|8093|145
1721331000000|2024-07-18 19:30:00|8100.2|8096.4|8098.3|8094.5|8101.2|8097.5|8093.6|8090.8|348
1721331300000|2024-07-18 19:35:00|8097.8|8094|8097.3|8093.5|8099.2|8095.9|8092.7|8089.4|62
1721331600000|2024-07-18 19:40:00|8096.8|8094|8094.7|8091.9|8099.3|8095.9|8094.7|8091.4|296
1721331900000|2024-07-18 19:45:00|8095.2|8091.4|8094.7|8090.9|8096.2|8092.9|8092.8|8090|111
1721332200000|2024-07-18 19:50:00|8094.2|8090.4|8093.1|8089.3|8094.2|8090.9|8089.7|8086.4|162
1721332500000|2024-07-18 19:55:00|8092.7|8089.9|8085.6|8082.8|8094.1|8090.8|8080.5|8077.1|465
1721332800000|2024-07-18 20:00:00|8085.7|8082.9|8096.4|8092.6|8098|8094.2|8085.7|8082.9|39
1721333100000|2024-07-18 20:05:00|8096|8092.2|8094.4|8091.6|8098.1|8094.7|8094|8090.2|128
1721333400000|2024-07-18 20:10:00|8095|8091.2|8096.2|8092.4|8098.2|8094.8|8094.5|8091.2|377
1721333700000|2024-07-18 20:15:00|8095.7|8092.9|8106.4|8102.6|8107.4|8104.1|8095.7|8092.4|291
1721334000000|2024-07-18 20:20:00|8105.9|8103.1|8103.3|8099.5|8106.3|8103.1|8102.3|8099.1|17
1721334300000|2024-07-18 20:25:00|8103.4|8099.6|8105.3|8101.5|8106.3|8103|8102.7|8099.4|214
1721334600000|2024-07-18 20:30:00|8104.7|8101.9|8105.3|8101.5|8105.3|8101.9|8101.7|8098.5|34
1721334900000|2024-07-18 20:35:00|8104.8|8101|8102.3|8098.5|8105.3|8101.9|8101.8|8098.5|117
1721335200000|2024-07-18 20:40:00|8101.8|8099|8097.7|8094.9|8102.3|8099|8096.3|8092.5|22
1721335500000|2024-07-18 20:45:00|8098.2|8094.4|8100.7|8096.9|8101.2|8097.9|8096.7|8093.4|83
1721335800000|2024-07-18 20:50:00|8100.2|8097.4|8102.3|8098.5|8105.3|8102|8098.7|8095.4|201
1721336100000|2024-07-18 20:55:00|8103.3|8099.5|8098|8094.2|8103.9|8100.1|8097.5|8093.7|123
1721340000000|2024-07-18 22:00:00|8105.3|8101.5|8092|8088.2|8107.7|8102|8092|8085.8|20
1721340300000|2024-07-18 22:05:00|8092.1|8088.3|8094.7|8090.9|8095.2|8091.4|8091.6|8087.8|14
1721340600000|2024-07-18 22:10:00|8095.2|8091.4|8095.6|8091.8|8096.7|8092.9|8095.1|8091.3|5
1721340900000|2024-07-18 22:15:00|8095.1|8091.3|8094.6|8091.8|8096|8092.8|8094.1|8090.8|2
1721341200000|2024-07-18 22:20:00|8095|8091.2|8097.1|8093.3|8097.6|8093.8|8094.1|8090.8|20
1721341500000|2024-07-18 22:25:00|8097.6|8093.8|8095.1|8091.3|8098|8094.8|8095.1|8091.3|6
1721341800000|2024-07-18 22:30:00|8095.5|8091.7|8099|8095.2|8100.4|8096.9|8093.5|8090.2|119
1721342100000|2024-07-18 22:35:00|8098.9|8095.1|8099|8095.2|8100.4|8095.2|8097|8092.6|3
1721342400000|2024-07-18 22:40:00|8099.5|8095.7|8100.1|8096.3|8102|8097.2|8099.5|8093.2|6
1721342700000|2024-07-18 22:45:00|8099.1|8095.3|8098|8094.2|8099.1|8095.3|8098|8094.2|1
1721343000000|2024-07-18 22:50:00|8097.9|8094.1|8098.8|8095|8098.8|8095|8097.8|8094|5
1721343300000|2024-07-18 22:55:00|8098.3|8094.5|8095.8|8092|8098.3|8094.5|8095.4|8092|2
1721343600000|2024-07-18 23:00:00|8096.8|8093|8096.4|8093.6|8096.8|8093.6|8094.8|8091|14
1721343900000|2024-07-18 23:05:00|8097.3|8093.5|8097.9|8090.1|8098.3|8094|8095.3|8090.1|3
1721344200000|2024-07-18 23:10:00|8097.4|8089.6|8098.3|8090.5|8098.3|8093|8095.8|8089.6|1
1721344500000|2024-07-18 23:15:00|8096.8|8093|8099|8095.2|8099.9|8095.2|8095.3|8090|16
1721344800000|2024-07-18 23:20:00|8101|8093.2|8097.2|8093.4|8101|8095.2|8095.7|8091.5|3
1721345100000|2024-07-18 23:25:00|8097.3|8093.5|8096.1|8093.3|8097.7|8093.9|8096.1|8092.3|5
1721345400000|2024-07-18 23:30:00|8096.6|8092.8|8096.7|8092.9|8096.7|8092.9|8095.6|8091.8|5
1721345700000|2024-07-18 23:35:00|8098.6|8090.8|8095.6|8091.8|8098.6|8091.8|8095.6|8089.9|2
1721346000000|2024-07-18 23:40:00|8097.7|8089.9|8095.7|8091.9|8098.6|8093.9|8095.6|8089.9|4
1721346300000|2024-07-18 23:45:00|8097.7|8089.9|8097.6|8093.8|8098.2|8093.8|8095.8|8089.9|0
1721346600000|2024-07-18 23:50:00|8097.1|8093.3|8097.6|8093.8|8097.6|8093.8|8095.6|8091.8|4
1721346900000|2024-07-18 23:55:00|8097.1|8094.3|8095.6|8091.8|8097.6|8094.3|8095.6|8091.8|2
1721347200000|2024-07-19 00:00:00|8097.7|8089.9|8078.4|8074.6|8098.1|8091.8|8076.4|8072.6|182
1721347500000|2024-07-19 00:05:00|8078.3|8074.5|8073.4|8069.6|8080.9|8076|8071.4|8067.6|180
1721347800000|2024-07-19 00:10:00|8071.8|8069|8072.4|8068.6|8075.3|8072|8070.8|8067.5|133
1721348100000|2024-07-19 00:15:00|8071.8|8069|8070.3|8066.5|8072.9|8069.1|8069.3|8065.5|41
1721348400000|2024-07-19 00:20:00|8071.3|8067.5|8076.1|8072.3|8077.1|8073.7|8071.2|8067.4|11
1721348700000|2024-07-19 00:25:00|8076|8072.2|8081|8077.2|8081|8077.6|8076|8072.2|60
1721349000000|2024-07-19 00:30:00|8080.5|8076.7|8076.6|8072.8|8080.5|8076.7|8075.5|8072.1|4
1721349300000|2024-07-19 00:35:00|8077|8073.2|8079|8075.2|8081|8077.2|8076.5|8072.7|69
1721349600000|2024-07-19 00:40:00|8076.5|8073.7|8079.1|8075.3|8079.1|8075.3|8074.7|8071.9|155
1721349900000|2024-07-19 00:45:00|8078.6|8074.8|8077.1|8073.3|8079.6|8075.8|8077.1|8073.3|9
1721350200000|2024-07-19 00:50:00|8076.6|8073.8|8083|8079.2|8084.1|8080.3|8075.6|8072.3|29
1721350500000|2024-07-19 00:55:00|8083.5|8079.7|8084|8080.2|8086.6|8082.2|8081|8077.2|7
1721350800000|2024-07-19 01:00:00|8083.5|8079.7|8075.7|8071.9|8087.1|8083.3|8073.7|8070.9|107
1721351100000|2024-07-19 01:05:00|8076.2|8072.4|8075.1|8071.3|8078.6|8073.4|8071.1|8066.4|37
1721351400000|2024-07-19 01:10:00|8075.5|8071.7|8079.1|8075.3|8082.2|8078.4|8075.1|8071.3|12
1721351700000|2024-07-19 01:15:00|8078.7|8074.9|8080.1|8076.3|8086.6|8081.3|8077.1|8073.3|7
1721352000000|2024-07-19 01:20:00|8080.6|8076.8|8081.1|8077.3|8082.1|8078.3|8079|8075.2|8
1721352300000|2024-07-19 01:25:00|8081.2|8077.4|8073.1|8069.3|8082.1|8078.3|8072.1|8067.3|17
1721352600000|2024-07-19 01:30:00|8073.6|8069.8|8067.1|8063.3|8075.6|8070.3|8067.1|8063.3|18
1721352900000|2024-07-19 01:35:00|8068.1|8064.3|8073|8069.2|8075|8069.2|8068.1|8062.8|0
1721353200000|2024-07-19 01:40:00|8072.6|8068.8|8073.1|8069.3|8076.3|8072.5|8070.2|8066.4|120
1721353500000|2024-07-19 01:45:00|8071.6|8068.8|8072.1|8068.3|8073.1|8069.3|8069.6|8066.3|4
1721353800000|2024-07-19 01:50:00|8072|8068.2|8074|8070.2|8077.1|8073.3|8072|8068.2|8
1721354100000|2024-07-19 01:55:00|8073|8069.2|8074.1|8070.3|8075.1|8071.3|8071|8067.2|18
1721354400000|2024-07-19 02:00:00|8073.1|8069.3|8081.3|8077.5|8082.7|8077.5|8073.1|8069.3|40
1721354700000|2024-07-19 02:05:00|8082.3|8078.5|8080.3|8076.5|8084.4|8080.6|8079.7|8075.9|10
1721355000000|2024-07-19 02:10:00|8079.8|8076|8076.7|8073.9|8081.2|8077.4|8074.1|8068.9|12
1721355300000|2024-07-19 02:15:00|8076.2|8072.9|8072.2|8068.4|8076.2|8073.9|8072.2|8066.9|28
1721355600000|2024-07-19 02:20:00|8071.1|8067.3|8072.1|8068.3|8073.6|8069.3|8071.1|8065.8|7
1721355900000|2024-07-19 02:25:00|8072.7|8068.9|8074.1|8070.3|8075.1|8071.3|8072.7|8068.9|4
1721356200000|2024-07-19 02:30:00|8073.1|8069.3|8072.7|8068.9|8077.7|8072.5|8071.8|8068|13
1721356500000|2024-07-19 02:35:00|8073.2|8069.4|8074.1|8070.3|8076.2|8072.4|8072.6|8069.3|2
1721356800000|2024-07-19 02:40:00|8073.6|8069.8|8079|8075.2|8080.1|8076.3|8073.6|8069.8|3
1721357100000|2024-07-19 02:45:00|8079.1|8075.3|8081.3|8077.5|8082.8|8079|8079.1|8075.3|49
1721357400000|2024-07-19 02:50:00|8081.4|8077.6|8082.3|8078.5|8085.3|8081.5|8081.2|8075.9|7
1721357700000|2024-07-19 02:55:00|8082.8|8079|8083.2|8079.4|8086.7|8081.5|8082.8|8076.9|7
1721358000000|2024-07-19 03:00:00|8085.3|8077.5|8089.7|8085.9|8092.7|8088.9|8083.2|8077.5|2
1721358300000|2024-07-19 03:05:00|8089.2|8085.4|8088.2|8084.4|8092.2|8088.4|8086.7|8080.9|21
1721358600000|2024-07-19 03:10:00|8089.2|8085.4|8094.1|8090.3|8094.1|8090.3|8088.7|8083.9|5
1721358900000|2024-07-19 03:15:00|8093.6|8089.8|8099.1|8095.3|8099.1|8095.3|8092.2|8086.4|3
1721359200000|2024-07-19 03:20:00|8098.6|8095.8|8098.1|8094.3|8100.1|8096.8|8096.1|8091.4|29
1721359500000|2024-07-19 03:25:00|8100.1|8092.3|8100.6|8092.8|8100.7|8095.3|8097.1|8091.3|1
1721359800000|2024-07-19 03:30:00|8099.1|8095.3|8104.6|8100.8|8105.1|8101.8|8098.7|8092.8|26
1721360100000|2024-07-19 03:35:00|8104.1|8100.3|8102|8098.2|8105.6|8100.3|8101.1|8095.8|5
1721360400000|2024-07-19 03:40:00|8101.6|8097.8|8097|8093.2|8102|8098.2|8096|8092.2|16
1721360700000|2024-07-19 03:45:00|8096.5|8092.7|8094.9|8091.1|8097|8093.2|8093.9|8090.1|16
1721361000000|2024-07-19 03:50:00|8095.9|8092.1|8094.9|8091.1|8097.9|8094.1|8093.9|8090.1|13
1721361300000|2024-07-19 03:55:00|8094.4|8090.6|8093.5|8090.7|8095|8091.5|8092.4|8089.1|8
1721361600000|2024-07-19 04:00:00|8094|8090.2|8094|8090.2|8095|8091.7|8093|8089.2|4
1721361900000|2024-07-19 04:05:00|8093.9|8090.1|8094.9|8091.1|8094.9|8091.1|8093.5|8089.7|3
1721362200000|2024-07-19 04:10:00|8093.5|8090.7|8091.9|8088.1|8093.9|8090.7|8091.9|8088.1|2
1721362500000|2024-07-19 04:15:00|8091.8|8088|8091.9|8088.1|8092.9|8089.7|8091|8087.2|4
1721362800000|2024-07-19 04:20:00|8092.4|8088.6|8093.9|8090.1|8096.9|8093.1|8092.4|8088.6|10
1721363100000|2024-07-19 04:25:00|8093.4|8089.6|8096.9|8093.1|8096.9|8093.1|8093.4|8089.6|0
1721363400000|2024-07-19 04:30:00|8097.4|8093.6|8092.9|8089.1|8097.4|8093.6|8091.4|8087.6|41
1721363700000|2024-07-19 04:35:00|8093.4|8089.6|8091.3|8087.5|8093.4|8089.6|8090.3|8087|10
1721364000000|2024-07-19 04:40:00|8090.8|8088|8094.8|8091|8095.8|8092|8090.8|8087.5|6
1721364300000|2024-07-19 04:45:00|8094.3|8091.5|8091.8|8088|8094.3|8091.5|8090.8|8087|2
1721364600000|2024-07-19 04:50:00|8092.3|8088.5|8091.9|8088.1|8092.8|8089.4|8091.3|8088|9
1721364900000|2024-07-19 04:55:00|8092.3|8088.5|8093.9|8090.1|8093.9|8090.1|8091.3|8088|2
1721365200000|2024-07-19 05:00:00|8093.8|8090|8092.8|8089|8094.8|8091|8089.4|8086|9
1721365500000|2024-07-19 05:05:00|8092.4|8088.6|8090|8086.2|8093.8|8090|8087|8083.2|6
1721365800000|2024-07-19 05:10:00|8089.9|8086.1|8085|8081.2|8089.9|8086.1|8084|8080.2|11
1721366100000|2024-07-19 05:15:00|8085.4|8081.6|8082|8078.2|8086|8082.2|8082|8078.2|8
1721366400000|2024-07-19 05:20:00|8081.9|8078.1|8083.9|8080.1|8085.9|8082.1|8079.5|8075.5|17
1721366700000|2024-07-19 05:25:00|8084.4|8080.6|8084.9|8081.1|8085.8|8082.5|8083.8|8080|9
1721367000000|2024-07-19 05:30:00|8085.3|8081.5|8083.3|8079.5|8088.8|8085|8081.3|8077.5|1
1721367300000|2024-07-19 05:35:00|8082.8|8079|8083.3|8079.5|8084.8|8081|8081.3|8077.5|1
1721367600000|2024-07-19 05:40:00|8082.8|8079|8084.8|8081|8085.8|8082|8082.8|8079|6
1721367900000|2024-07-19 05:45:00|8084.7|8080.9|8080.7|8076.9|8085.2|8082.4|8080.7|8076.9|4
1721368200000|2024-07-19 05:50:00|8080.8|8077|8081.2|8077.4|8081.7|8077.9|8076.6|8072.8|26
1721368500000|2024-07-19 05:55:00|8080.7|8076.9|8080.7|8076.9|8082.7|8078.9|8078.7|8074.9|3
1721368800000|2024-07-19 06:00:00|8080.2|8076.4|8080.7|8076.9|8086.3|8081.4|8078.6|8074.8|9
1721369100000|2024-07-19 06:05:00|8080.2|8076.4|8079.7|8075.9|8082.7|8079.4|8078.7|8074.9|5
1721369400000|2024-07-19 06:10:00|8079.2|8075.4|8081.7|8077.9|8081.7|8077.9|8076.2|8072.9|2
1721369700000|2024-07-19 06:15:00|8080.7|8076.9|8088.1|8084.3|8088.1|8084.3|8078.6|8074.8|9
1721370000000|2024-07-19 06:20:00|8088.6|8084.8|8084.6|8080.8|8089.6|8085.8|8084.1|8080.3|2
1721370300000|2024-07-19 06:25:00|8084.1|8080.3|8089.5|8081.7|8090.6|8086.8|8084.1|8080.3|7
1721370600000|2024-07-19 06:30:00|8090|8082.2|8088|8084.2|8090|8084.8|8085.5|8080.2|4
1721370900000|2024-07-19 06:35:00|8088.1|8084.3|8094.5|8090.7|8096.5|8092.7|8086.1|8082.7|8
1721371200000|2024-07-19 06:40:00|8094|8090.2|8093.5|8089.7|8095.5|8091.7|8091|8087.7|5
1721371500000|2024-07-19 06:45:00|8094|8090.2|8091.5|8087.7|8095.5|8091.7|8090|8086.7|2
1721371800000|2024-07-19 06:50:00|8091.9|8088.1|8089.5|8085.7|8091.9|8088.1|8088|8084.2|7
1721372100000|2024-07-19 06:55:00|8088.5|8084.7|8086.5|8082.7|8090.5|8086.7|8083.1|8079.7|11
1721372400000|2024-07-19 07:00:00|8086|8082.2|8071.5|8067.7|8086.5|8082.7|8067.1|8063.8|42
1721372700000|2024-07-19 07:05:00|8072.4|8068.6|8076.6|8072.8|8078.6|8074.8|8069.4|8065.6|9
1721373000000|2024-07-19 07:10:00|8076.5|8072.7|8068.4|8064.6|8077.6|8074.1|8065.9|8063.1|48
1721373300000|2024-07-19 07:15:00|8067.4|8063.6|8073.5|8069.7|8077.5|8073.7|8067.4|8063.6|18
1721373600000|2024-07-19 07:20:00|8073|8069.2|8069.4|8065.6|8077.4|8073.6|8067.9|8065|15
1721373900000|2024-07-19 07:25:00|8067.9|8065.1|8073.3|8069.5|8074.2|8070.4|8066.8|8063|11
1721374200000|2024-07-19 07:30:00|8072.3|8068.5|8077.3|8073.5|8080.8|8075.5|8070.3|8066.5|6
1721374500000|2024-07-19 07:35:00|8077.7|8073.9|8069.7|8065.9|8080.8|8075.5|8067.2|8063.4|7
1721374800000|2024-07-19 07:40:00|8069.2|8065.4|8067.3|8063.5|8071.7|8067.9|8062.3|8057.5|7
1721375100000|2024-07-19 07:45:00|8068.3|8064.5|8071.2|8067.4|8076.1|8070.4|8067.3|8061.5|26
1721375400000|2024-07-19 07:50:00|8073.7|8065.9|8091.2|8087.4|8093.7|8089.9|8071.2|8065.9|30
1721375700000|2024-07-19 07:55:00|8091.7|8087.9|8092.7|8088.9|8093.7|8089.9|8088.2|8084.4|0
1721376000000|2024-07-19 08:00:00|8093.2|8089.4|8101.7|8098.9|8101.7|8098.9|8085.2|8081.4|96
1721376300000|2024-07-19 08:05:00|8102.2|8097.9|8107.2|8099.4|8107.7|8103.4|8101.2|8097.4|38
1721376600000|2024-07-19 08:10:00|8107.7|8099.9|8106.6|8102.8|8107.7|8103.3|8099.7|8095.4|1
1721376900000|2024-07-19 08:15:00|8104.7|8101.9|8107.1|8103.3|8109.1|8105.8|8103.1|8097.4|11
1721377200000|2024-07-19 08:20:00|8106.2|8102.4|8117.2|8113.4|8118.1|8114.8|8105.1|8100.4|50
1721377500000|2024-07-19 08:25:00|8118.2|8114.4|8127.1|8123.3|8131.1|8127.3|8117.7|8113.9|108
1721377800000|2024-07-19 08:30:00|8126.1|8122.3|8123|8119.2|8128.1|8124.3|8119.1|8115.3|39
1721378100000|2024-07-19 08:35:00|8123.1|8119.3|8125.5|8121.7|8130|8126.7|8119|8115.2|17
1721378400000|2024-07-19 08:40:00|8125.6|8121.8|8132.1|8128.3|8133.1|8129.8|8124|8120.2|40
1721378700000|2024-07-19 08:45:00|8131.6|8127.8|8137|8133.2|8139.5|8135.8|8131.1|8127.3|41
1721379000000|2024-07-19 08:50:00|8136.9|8133.1|8140.9|8137.1|8150|8144.3|8135|8131.2|35
1721379300000|2024-07-19 08:55:00|8141|8137.2|8145.9|8142.1|8146.9|8143.1|8133.9|8130.6|20
1721379600000|2024-07-19 09:00:00|8146.9|8143.1|8140.9|8137.1|8147.9|8144.1|8136.8|8131|13
1721379900000|2024-07-19 09:05:00|8139.9|8136.1|8131.9|8128.1|8141.9|8138.1|8129.9|8125.7|37
1721380200000|2024-07-19 09:10:00|8131.4|8127.6|8127|8123.2|8132.9|8129.1|8125.5|8122.7|34
1721380500000|2024-07-19 09:15:00|8127.1|8123.3|8134|8130.2|8136|8132.2|8127|8123.2|3
1721380800000|2024-07-19 09:20:00|8133.9|8130.1|8123|8119.2|8134|8130.2|8119.5|8116.2|98
1721381100000|2024-07-19 09:25:00|8122.9|8119.1|8127.4|8123.6|8127.9|8124.6|8115.9|8112.1|20
1721381400000|2024-07-19 09:30:00|8127.5|8123.7|8125.9|8122.1|8132.5|8128.7|8124.9|8121.1|6
1721381700000|2024-07-19 09:35:00|8125.4|8122.6|8120.8|8117|8127.9|8124.6|8120.4|8116.6|9
1721382000000|2024-07-19 09:40:00|8120.3|8117.5|8124.8|8121|8125.8|8122|8119.8|8116|3
1721382300000|2024-07-19 09:45:00|8124.9|8121.1|8133.4|8129.6|8135.7|8131.9|8124.3|8121|20
1721382600000|2024-07-19 09:50:00|8133.3|8129.5|8126.8|8123|8133.4|8129.6|8122.8|8119|1
1721382900000|2024-07-19 09:55:00|8126.7|8122.9|8130.8|8127|8133.7|8129.9|8124.8|8121|4
1721383200000|2024-07-19 10:00:00|8129.8|8126|8125.7|8121.9|8133.8|8130|8125.7|8121.9|4
1721383500000|2024-07-19 10:05:00|8125.3|8121.5|8123.7|8119.9|8127.7|8123.9|8121.7|8117.9|5
1721383800000|2024-07-19 10:10:00|8122.3|8119.5|8121.7|8117.9|8124.7|8120.9|8116.7|8112.9|4
1721384100000|2024-07-19 10:15:00|8122.2|8118.4|8116.2|8112.4|8124.6|8120.8|8114.7|8110.9|32
1721384400000|2024-07-19 10:20:00|8115.7|8111.9|8113.8|8110|8118.8|8115|8110.7|8106.9|81
1721384700000|2024-07-19 10:25:00|8113.7|8109.9|8115.7|8111.9|8121.2|8116.9|8113.2|8109.4|21
1721385000000|2024-07-19 10:30:00|8116.2|8112.4|8118.7|8114.9|8120.6|8116.8|8114.7|8110.9|89
1721385300000|2024-07-19 10:35:00|8119.2|8115.4|8112.6|8108.8|8119.7|8115.9|8108.6|8104.8|35
1721385600000|2024-07-19 10:40:00|8112.1|8108.3|8114.6|8110.8|8114.6|8110.8|8109.6|8105.8|2
1721385900000|2024-07-19 10:45:00|8115.1|8111.3|8111.6|8107.8|8116.6|8112.8|8109.6|8105.8|2
1721386200000|2024-07-19 10:50:00|8111.1|8108.3|8111.1|8107.3|8112.6|8108.8|8108.6|8104.8|7
1721386500000|2024-07-19 10:55:00|8110.6|8106.8|8107.1|8103.3|8114.6|8111.2|8105.6|8101.8|30
1721386800000|2024-07-19 11:00:00|8107|8103.2|8108|8104.2|8113.5|8110.3|8106.1|8102.3|68
1721387100000|2024-07-19 11:05:00|8108.5|8104.7|8103.6|8099.8|8109.6|8105.8|8101.1|8097.3|9
1721387400000|2024-07-19 11:10:00|8104.5|8100.7|8100.5|8096.7|8109.5|8105.7|8095|8091.7|124
1721387700000|2024-07-19 11:15:00|8101|8097.2|8102.5|8098.7|8104.6|8101.2|8097.5|8093.7|58
1721388000000|2024-07-19 11:20:00|8103|8099.2|8102|8099.2|8105.5|8101.7|8100|8096.7|27
1721388300000|2024-07-19 11:25:00|8103|8100.2|8105.5|8101.7|8105.5|8101.7|8097.9|8094.7|18
1721388600000|2024-07-19 11:30:00|8104.5|8100.7|8104.5|8100.7|8107.5|8103.7|8103.5|8099.7|18
1721388900000|2024-07-19 11:35:00|8103.6|8099.8|8106|8102.2|8107.5|8103.7|8102|8098.7|5
1721389200000|2024-07-19 11:40:00|8105.5|8101.7|8103.5|8099.7|8107.9|8103.2|8102.9|8099.6|100
1721389500000|2024-07-19 11:45:00|8104.4|8100.6|8097.4|8093.6|8106.4|8102.6|8097.4|8093.6|43
1721389800000|2024-07-19 11:50:00|8096.5|8092.7|8096.4|8092.6|8101.9|8096.6|8092.9|8089.6|45
1721390100000|2024-07-19 11:55:00|8097.4|8093.6|8121.8|8119|8121.8|8119|8095.9|8092.6|114
1721390400000|2024-07-19 12:00:00|8121.4|8118|8121.3|8117.5|8126.3|8122.5|8115.3|8111.5|30
1721390700000|2024-07-19 12:05:00|8120.8|8118|8113.2|8109.4|8122.3|8119.1|8113.2|8109.4|171
1721391000000|2024-07-19 12:10:00|8113.3|8109.5|8114.2|8110.4|8119.3|8116|8106.7|8103.9|91
1721391300000|2024-07-19 12:15:00|8113.7|8110.9|8126.5|8122.7|8128.5|8124.7|8112.7|8109.4|147
1721391600000|2024-07-19 12:20:00|8126|8123.2|8124.5|8120.7|8126.5|8123.2|8117|8113.6|66
1721391900000|2024-07-19 12:25:00|8124|8120.2|8120.6|8116.8|8127.7|8124.5|8118|8114.7|339
1721392200000|2024-07-19 12:30:00|8120.1|8116.3|8113.8|8111|8125.6|8121.8|8107.8|8104.5|230
1721392500000|2024-07-19 12:35:00|8114.4|8110.6|8122.6|8118.8|8123.6|8119.8|8113.8|8110.5|109
1721392800000|2024-07-19 12:40:00|8123.1|8119.3|8123.7|8119.9|8130.7|8126.9|8122.1|8118.3|153
1721393100000|2024-07-19 12:45:00|8124.2|8120.4|8125.8|8122|8132.7|8129.4|8123.2|8119.4|193
1721393400000|2024-07-19 12:50:00|8125.7|8121.9|8123.7|8119.9|8127.2|8123.5|8119.2|8115.9|61
1721393700000|2024-07-19 12:55:00|8123.8|8120|8128.8|8125|8133.8|8130.5|8114.8|8111|362
1721394000000|2024-07-19 13:00:00|8127.8|8124|8097.7|8093.9|8128.8|8125|8097.7|8093.9|324
1721394300000|2024-07-19 13:05:00|8097.2|8094.4|8091.3|8087.5|8102.7|8099.4|8074.6|8070.8|469
1721394600000|2024-07-19 13:10:00|8090.8|8087|8077.7|8073.9|8092.8|8089.5|8074.7|8070.9|117
1721394900000|2024-07-19 13:15:00|8077.6|8073.8|8066.7|8062.9|8079.7|8075.9|8065.7|8061.9|226
1721395200000|2024-07-19 13:20:00|8067.7|8063.9|8052.7|8048.9|8067.7|8063.9|8046.2|8042.9|454
1721395500000|2024-07-19 13:25:00|8050.2|8047.4|8043.6|8039.8|8050.7|8047.4|8033.7|8029.9|294
1721395800000|2024-07-19 13:30:00|8043.2|8039.4|8053.7|8049.9|8059.7|8055.9|8037.7|8034.9|699
1721396100000|2024-07-19 13:35:00|8053.6|8049.8|8050.8|8047|8059.9|8056.1|8041.8|8038|428
1721396400000|2024-07-19 13:40:00|8051.8|8048|8065.8|8062|8074.3|8071.5|8051.3|8048|341
1721396700000|2024-07-19 13:45:00|8063.8|8060|8087.9|8084.1|8092|8088.8|8060.4|8057|1236
1721397000000|2024-07-19 13:50:00|8088|8084.2|8089|8085.2|8098.9|8095.1|8079.3|8076.1|809
1721397300000|2024-07-19 13:55:00|8089.9|8086.1|8106.4|8103.6|8114|8110.7|8084.5|8081.2|292
1721397600000|2024-07-19 14:00:00|8105.9|8102.1|8085.1|8081.3|8106.9|8103.1|8079.7|8075.9|291
1721397900000|2024-07-19 14:05:00|8084.6|8080.8|8100.7|8096.9|8102.7|8099.5|8078.1|8074.8|302
1721398200000|2024-07-19 14:10:00|8100.8|8097|8094.4|8091.6|8111.9|8108.1|8091.9|8088.1|494
1721398500000|2024-07-19 14:15:00|8094.9|8091.1|8086.8|8083|8100.9|8097.5|8083.3|8080|248
1721398800000|2024-07-19 14:20:00|8086.3|8082.5|8063.8|8060|8086.8|8083.4|8061.8|8058.6|463
1721399100000|2024-07-19 14:25:00|8062.8|8059.5|8074.2|8070.4|8077.7|8074.4|8061.2|8057.4|906
1721399400000|2024-07-19 14:30:00|8075.2|8071.4|8063.2|8059.4|8080.3|8076.9|8063.1|8059.3|427
1721399700000|2024-07-19 14:35:00|8064.2|8060.4|8083|8079.2|8083|8079.7|8062.2|8058.4|375
1721400000000|2024-07-19 14:40:00|8082.5|8080.2|8089.7|8085.9|8092.7|8088.9|8071|8067.6|626
1721400300000|2024-07-19 14:45:00|8089.3|8086.5|8082.7|8078.9|8095.7|8092.5|8082.7|8078.9|582
1721400600000|2024-07-19 14:50:00|8083.7|8079.9|8073.7|8069.9|8089.7|8086.5|8068.2|8064.9|87
1721400900000|2024-07-19 14:55:00|8074.7|8070.9|8066.7|8062.9|8079.7|8075.9|8065.2|8062|162
1721401200000|2024-07-19 15:00:00|8066.2|8063.4|8061.7|8057.9|8069.7|8066.4|8053.7|8049.9|181
1721401500000|2024-07-19 15:05:00|8061.2|8057.4|8066.6|8062.8|8070.7|8067.3|8057.1|8053.3|80
1721401800000|2024-07-19 15:10:00|8067.6|8063.8|8055.6|8051.8|8080|8077.2|8055.6|8051.8|131
1721402100000|2024-07-19 15:15:00|8056.1|8052.3|8046.4|8042.6|8057.1|8053.3|8042.9|8039.6|192
1721402400000|2024-07-19 15:20:00|8046.5|8042.7|8025.2|8021.4|8047.4|8043.6|8021.7|8018.4|472
1721402700000|2024-07-19 15:25:00|8026.2|8022.4|8019.7|8015.9|8030.2|8026.4|8016.7|8013.4|233
1721403000000|2024-07-19 15:30:00|8019.2|8015.4|8020.9|8017.1|8022.9|8019.6|8005.5|8002.2|1393
1721403300000|2024-07-19 15:35:00|8020.8|8017|8015.8|8012|8020.8|8017|8007.8|8004|428
1721403600000|2024-07-19 15:40:00|8015.4|8011.6|8015.9|8012.1|8028.9|8025.6|8012.4|8009.1|589
1721403900000|2024-07-19 15:45:00|8015|8011.2|8004.9|8001.1|8015.9|8012.1|7999.9|7996.1|330
1721404200000|2024-07-19 15:50:00|8004.3|8001.5|7996.6|7992.8|8006.9|8003.1|7993.2|7989.8|1231
1721404500000|2024-07-19 15:55:00|7996.1|7993.3|8003.9|8000.1|8011.5|8008.3|7996.1|7992.8|414
1721404800000|2024-07-19 16:00:00|8004.4|8000.6|7992.7|7988.9|8008.5|8004.7|7992.1|7988.8|249
1721405100000|2024-07-19 16:05:00|7992.2|7989.4|7982.7|7978.9|7997.7|7994.4|7981.2|7977.9|98
1721405400000|2024-07-19 16:10:00|7982.2|7979.4|7988.8|7985|7994.8|7991|7981.3|7977.9|213
1721405700000|2024-07-19 16:15:00|7988.3|7984.5|7975.3|7972.5|7994.8|7991|7972.8|7969|249
1721406000000|2024-07-19 16:20:00|7975.8|7972|7974.9|7971.1|7976.8|7973.1|7966.3|7963|266
1721406300000|2024-07-19 16:25:00|7973.4|7970.6|7964.9|7961.1|7977.9|7974.1|7963.4|7960.1|232
1721406600000|2024-07-19 16:30:00|7965.9|7962.1|7952.8|7949|7967.9|7964.1|7952.3|7949|136
1721406900000|2024-07-19 16:35:00|7952.7|7948.9|7948.8|7945|7964.8|7959.5|7945.4|7941.6|91
1721407200000|2024-07-19 16:40:00|7948.4|7944.6|7922.7|7918.9|7955.9|7952.6|7921.5|7917.3|1379
1721407500000|2024-07-19 16:45:00|7923.2|7919.4|7937.7|7933.9|7937.7|7934.5|7919.6|7915.8|592
1721407800000|2024-07-19 16:50:00|7936.7|7932.9|7930.1|7927.3|7939.7|7936.4|7927.6|7922.8|241
1721408100000|2024-07-19 16:55:00|7931|7928.2|7922.5|7918.7|7931.6|7928.2|7920.5|7915.8|81
1721408400000|2024-07-19 17:00:00|7921.5|7917.7|7908.5|7904.7|7922.5|7919.3|7895.9|7892.6|641
1721408700000|2024-07-19 17:05:00|7908.1|7905.3|7934.4|7930.6|7935.4|7932.1|7908.1|7905.3|322
1721409000000|2024-07-19 17:10:00|7933.9|7930.1|7926.6|7922.8|7942.4|7939.1|7924.1|7921.3|386
1721409300000|2024-07-19 17:15:00|7927.6|7923.8|7908.6|7904.8|7930.6|7926.8|7906.1|7903.3|536
1721409600000|2024-07-19 17:20:00|7908|7905.2|7901.5|7897.7|7910.5|7907.2|7900.5|7896.7|374
1721409900000|2024-07-19 17:25:00|7901.6|7897.8|7886.3|7882.5|7906.5|7903.2|7879.9|7877.1|526
1721410200000|2024-07-19 17:30:00|7885.3|7881.5|7892.3|7888.5|7895.3|7892|7885.3|7881.5|136
1721410500000|2024-07-19 17:35:00|7892.4|7888.6|7896.3|7892.5|7901.3|7897.9|7884.8|7881.5|389
1721410800000|2024-07-19 17:40:00|7895.3|7892|7898.8|7895|7901.2|7896.9|7892.3|7887.9|188
1721411100000|2024-07-19 17:45:00|7899.3|7895.5|7897.4|7893.6|7905.4|7902|7891.2|7887.4|393
1721411400000|2024-07-19 17:50:00|7896.4|7892.6|7900.5|7896.7|7904.3|7901|7888.2|7884|638
1721411700000|2024-07-19 17:55:00|7900.6|7896.8|7895.5|7891.7|7901.5|7897.7|7890|7886.7|187
1721412000000|2024-07-19 18:00:00|7897.5|7893.7|7890.4|7886.6|7902|7896.7|7885.3|7881.5|425
1721412300000|2024-07-19 18:05:00|7889.4|7885.6|7890.3|7886.5|7891.8|7888|7881.3|7877.5|506
1721412600000|2024-07-19 18:10:00|7890.2|7886.4|7880.7|7877.9|7890.2|7886.4|7880.7|7877.9|1062
1721412900000|2024-07-19 18:15:00|7881.2|7877.4|7887.9|7884.1|7891.9|7888.7|7879.5|7876.2|835
1721413200000|2024-07-19 18:20:00|7887.3|7884.5|7896|7893.2|7898.5|7895.2|7882.3|7879.5|1802
1721413500000|2024-07-19 18:25:00|7895.6|7892.2|7876.6|7872.8|7906.7|7903.4|7870|7866.8|4961
1721413800000|2024-07-19 18:30:00|7876.1|7873.3|7882|7879.2|7890.8|7887.5|7875.1|7872.3|1526
1721414100000|2024-07-19 18:35:00|7882.6|7878.8|7884.3|7876.5|7885.4|7880.7|7874.9|7870.6|1849
1721414400000|2024-07-19 18:40:00|7882.3|7878.5|7886.5|7878.7|7887.5|7881.7|7881.8|7875.5|450
1721414700000|2024-07-19 18:45:00|7887|7879.2|7884.4|7880.6|7887.5|7883.1|7881.5|7876.2|60
1721415000000|2024-07-19 18:50:00|7884.9|7881.1|7885.4|7881.6|7889.5|7885.7|7883.4|7878.1|460
1721415300000|2024-07-19 18:55:00|7887.9|7880.1|7889.4|7885.6|7890.4|7886.6|7882.4|7877.5|157
1721415600000|2024-07-19 19:00:00|7888.9|7886.1|7894.4|7890.6|7895.3|7890.6|7888.4|7883.5|220
1721415900000|2024-07-19 19:05:00|7895.4|7891.6|7891.4|7883.6|7898.4|7894.6|7889.3|7882.6|463
1721416200000|2024-07-19 19:10:00|7891.9|7884.1|7890.3|7886.5|7894.9|7888.5|7886.3|7881.6|8
1721416500000|2024-07-19 19:15:00|7891.2|7887.4|7884.3|7880.5|7891.3|7887.5|7883.3|7879.5|35
1721416800000|2024-07-19 19:20:00|7884.8|7881|7882.3|7878.5|7887.3|7883.5|7879.3|7875.5|371
1721417100000|2024-07-19 19:25:00|7883.3|7879.5|7883.4|7875.6|7885.3|7879.5|7878.2|7872.5|110
1721417400000|2024-07-19 19:30:00|7884.4|7876.6|7883.4|7879.6|7890.4|7882.6|7880.4|7874.6|66
1721417700000|2024-07-19 19:35:00|7883.8|7880|7886.4|7878.6|7886.4|7881.6|7880.9|7877|91
1721418000000|2024-07-19 19:40:00|7887.4|7879.6|7887.5|7879.7|7892.5|7886.7|7884.5|7879.6|103
1721418300000|2024-07-19 19:45:00|7888|7880.2|7888.5|7880.7|7890.4|7882.6|7887.5|7879.7|21
1721418600000|2024-07-19 19:50:00|7889|7881.2|7889.4|7881.6|7889.5|7883.1|7885.9|7879.7|21
1721418900000|2024-07-19 19:55:00|7888.4|7880.6|7887.5|7883.7|7890|7885.2|7884.5|7879.6|42
1721419200000|2024-07-19 20:00:00|7888.6|7884.8|7890|7882.2|7892.5|7886.8|7885.1|7879.7|41
1721419500000|2024-07-19 20:05:00|7888.5|7884.7|7887.4|7883.6|7890.4|7884.7|7887|7882.2|14
1721419800000|2024-07-19 20:10:00|7886.5|7882.7|7886.9|7884.1|7888.4|7884.6|7886|7882.7|6
1721420100000|2024-07-19 20:15:00|7886.4|7883.6|7886.3|7882.5|7889.7|7885.9|7885.8|7880|62
1721420400000|2024-07-19 20:20:00|7886.8|7883|7886.3|7878.5|7888.3|7883.1|7880.9|7873.5|13
1721420700000|2024-07-19 20:25:00|7886.2|7878.4|7888.2|7880.4|7890.2|7882.4|7886.2|7878.4|4
1721421000000|2024-07-19 20:30:00|7888.3|7880.5|7887.8|7880|7890.3|7882.5|7882.2|7874.4|25
1721421300000|2024-07-19 20:35:00|7888.3|7880.5|7886.3|7878.5|7889.3|7883.5|7882.2|7875.5|39
1721421600000|2024-07-19 20:40:00|7886.8|7879|7885.8|7878|7888.8|7881|7884.3|7876.5|2
1721421900000|2024-07-19 20:45:00|7885.7|7877.9|7884.2|7876.4|7886.2|7880.5|7879.9|7873.4|28
1721422200000|2024-07-19 20:50:00|7884.7|7876.9|7880.1|7872.3|7886.2|7882|7879.2|7871.4|24
1721422500000|2024-07-19 20:55:00|7879.2|7871.4|7874.1|7866.3|7881.7|7873.9|7872|7865.8|7
1721599200000|2024-07-21 22:00:00|7882.1|7878.3|7890.1|7887.3|7903.1|7899.3|7877.1|7874.3|1380
1721599500000|2024-07-21 22:05:00|7889.1|7886.3|7893.1|7890.3|7893.1|7890.3|7887.1|7884.3|1583
1721599800000|2024-07-21 22:10:00|7894.1|7891.3|7893.1|7890.3|7899.1|7895.3|7890.1|7886.3|277
1721600100000|2024-07-21 22:15:00|7892.1|7889.3|7896|7893.2|7896.1|7893.2|7892.1|7889.3|101
1721600400000|2024-07-21 22:20:00|7895|7892.2|7895|7891.2|7895|7892.2|7893|7890.2|128
1721600700000|2024-07-21 22:25:00|7894|7892.2|7894|7891.2|7896|7893.2|7888|7884.7|411
1721601000000|2024-07-21 22:30:00|7895|7890.2|7890|7886.2|7899|7895.2|7886|7883.2|936
1721601300000|2024-07-21 22:35:00|7889|7887.2|7893|7890.2|7893|7890.2|7888|7884.2|55
1721601600000|2024-07-21 22:40:00|7894|7889.2|7895|7891.2|7895|7892.2|7890|7887.2|63
1721601900000|2024-07-21 22:45:00|7894|7890.2|7895.9|7893.1|7896.9|7894.1|7893|7890.2|35
1721602200000|2024-07-21 22:50:00|7896.9|7894.1|7899.9|7896.1|7899.9|7896.1|7895.9|7893.1|80
1721602500000|2024-07-21 22:55:00|7900.9|7897.1|7904.9|7901.1|7904.9|7902.1|7900.9|7897.1|137
1721602800000|2024-07-21 23:00:00|7903.9|7900.1|7896.9|7894.1|7903.9|7901.1|7893.9|7891.1|305
1721603100000|2024-07-21 23:05:00|7895.9|7893.1|7897.9|7895.1|7901.9|7899.1|7894.9|7892.1|145
1721603400000|2024-07-21 23:10:00|7899.9|7896.1|7906.9|7903.1|7906.9|7903.1|7899.4|7896.1|291
1721603700000|2024-07-21 23:15:00|7905.9|7904.1|7906.9|7904.1|7907.9|7905.1|7904.9|7901.1|140
1721604000000|2024-07-21 23:20:00|7906.4|7903.1|7903.8|7901|7907.8|7905|7903.8|7901|126
1721604300000|2024-07-21 23:25:00|7904.8|7902|7905.8|7903|7905.8|7903|7901.8|7899|92
1721604600000|2024-07-21 23:30:00|7904.8|7902|7904.8|7902|7905.8|7903|7903.8|7901|64
1721604900000|2024-07-21 23:35:00|7903.8|7901|7904.8|7902|7904.8|7902|7903.8|7901|20
1721605200000|2024-07-21 23:40:00|7905.8|7903|7907.8|7904|7908.8|7906|7905.8|7903|59
1721605500000|2024-07-21 23:45:00|7908.8|7905|7907.8|7905|7909.3|7906|7906.8|7904|51
1721605800000|2024-07-21 23:50:00|7908.8|7906|7908.8|7905|7908.8|7906|7907.8|7905|29
1721606100000|2024-07-21 23:55:00|7907.8|7904|7904.7|7901.9|7908.7|7905|7904.7|7901.9|77
1721606400000|2024-07-22 00:00:00|7905.7|7902.9|7902.7|7899.9|7905.7|7902.9|7898.7|7895.9|213
1721606700000|2024-07-22 00:05:00|7901.7|7898.9|7901.7|7898.9|7902.7|7899.9|7899.7|7896.9|65
1721607000000|2024-07-22 00:10:00|7900.7|7897.9|7903.7|7900.9|7905.7|7902.9|7899.7|7896.9|114
1721607300000|2024-07-22 00:15:00|7904.7|7899.9|7908.7|7905.9|7908.7|7905.9|7901.7|7898.9|220
1721607600000|2024-07-22 00:20:00|7909.7|7906.9|7909.7|7906.9|7909.7|7906.9|7906.7|7903.9|227
1721607900000|2024-07-22 00:25:00|7910.7|7907.9|7912.7|7908.9|7913.7|7910.9|7909.7|7906.9|350
1721608200000|2024-07-22 00:30:00|7911.7|7909.9|7912.6|7909.8|7914.7|7911.9|7911.7|7909.4|93
1721608500000|2024-07-22 00:35:00|7911.6|7908.8|7905.6|7902.8|7912.6|7908.8|7904.6|7901.8|188
1721608800000|2024-07-22 00:40:00|7904.6|7901.8|7902.6|7899.8|7906.6|7903.8|7902.6|7899.8|99
1721609100000|2024-07-22 00:45:00|7903.6|7900.8|7907.6|7904.8|7910.6|7907.8|7903.6|7900.8|172
1721609400000|2024-07-22 00:50:00|7906.6|7903.8|7905.6|7902.8|7907.6|7904.8|7902.6|7899.8|98
1721609700000|2024-07-22 00:55:00|7906.6|7903.8|7908.6|7905.8|7908.6|7905.8|7905.6|7903.8|76
1721610000000|2024-07-22 01:00:00|7909.6|7906.8|7893.6|7890.8|7913.6|7910.8|7892.6|7889.8|1059
1721610300000|2024-07-22 01:05:00|7894.6|7891.8|7891.6|7888.8|7897.6|7894.8|7891.6|7888.8|222
1721610600000|2024-07-22 01:10:00|7891.5|7888.7|7900.5|7897.7|7901.5|7898.7|7891.5|7888.7|219
1721610900000|2024-07-22 01:15:00|7901.5|7898.7|7895.5|7891.7|7902.5|7898.7|7894.5|7890.7|92
1721611200000|2024-07-22 01:20:00|7894.5|7892.7|7896.5|7893.7|7899.5|7896.7|7885.5|7882.7|239
1721611500000|2024-07-22 01:25:00|7895.5|7892.7|7895.5|7891.7|7897.5|7894.7|7892.5|7889.7|352
1721611800000|2024-07-22 01:30:00|7896.5|7892.7|7890.5|7887.7|7896.5|7893.7|7889.5|7886.7|123
1721612100000|2024-07-22 01:35:00|7889.5|7886.7|7896.5|7893.7|7897.5|7894.7|7888.5|7885.7|619
1721612400000|2024-07-22 01:40:00|7897.5|7892.7|7896.5|7892.7|7898.5|7895.7|7890.5|7887.7|262
1721612700000|2024-07-22 01:45:00|7895.5|7891.7|7889.4|7886.6|7895.5|7892.7|7884.4|7880.6|336
1721613000000|2024-07-22 01:50:00|7890.4|7887.6|7885.4|7882.6|7892.4|7889.6|7884.4|7881.6|269
1721613300000|2024-07-22 01:55:00|7884.4|7881.6|7881.4|7878.6|7885.9|7882.1|7881.4|7878.6|131
1721613600000|2024-07-22 02:00:00|7880.4|7877.6|7884.4|7881.6|7886.4|7883.6|7878.4|7875.6|292
1721613900000|2024-07-22 02:05:00|7883.4|7880.6|7884.4|7881.6|7885.4|7882.6|7882.4|7879.1|105
1721614200000|2024-07-22 02:10:00|7885.4|7880.6|7881.4|7878.6|7885.4|7880.6|7878.4|7875.6|198
1721614500000|2024-07-22 02:15:00|7882.4|7879.6|7885.4|7882.6|7887.9|7884.6|7881.4|7878.6|195
1721614800000|2024-07-22 02:20:00|7884.4|7881.6|7885.3|7882.5|7887.4|7884.6|7880.9|7877.1|561
1721615100000|2024-07-22 02:25:00|7886.3|7883.5|7885.3|7882.5|7887.3|7883.5|7885.3|7882.5|28
1721615400000|2024-07-22 02:30:00|7887.3|7884.5|7889.3|7886.5|7891.3|7888.5|7886.3|7883|252
1721615700000|2024-07-22 02:35:00|7888.3|7885.5|7890.3|7887.5|7892.3|7888.5|7888.3|7885.5|191
1721616000000|2024-07-22 02:40:00|7889.3|7886.5|7889.3|7886.5|7891.3|7888.5|7887.3|7883.5|97
1721616300000|2024-07-22 02:45:00|7890.3|7887.5|7895.3|7892.5|7895.3|7892.5|7890.3|7887.5|71
1721616600000|2024-07-22 02:50:00|7896.3|7891.5|7897.3|7894.5|7899.3|7896.5|7896.3|7891.5|509
1721616900000|2024-07-22 02:55:00|7898.3|7895.5|7904.2|7901.4|7905.3|7902.5|7898.3|7894.5|398
1721617200000|2024-07-22 03:00:00|7904.3|7900.5|7910.2|7907.4|7913.2|7910.4|7902.2|7899.4|367
1721617500000|2024-07-22 03:05:00|7909.2|7906.4|7905.2|7902.4|7909.2|7906.4|7904.2|7901.4|169
1721617800000|2024-07-22 03:10:00|7904.2|7901.4|7904.2|7901.4|7905.2|7902.4|7903.2|7900.4|83
1721618100000|2024-07-22 03:15:00|7903.2|7899.4|7907.2|7904.4|7909.2|7906.4|7901.2|7898.4|274
1721618400000|2024-07-22 03:20:00|7907.7|7903.4|7906.2|7903.4|7907.7|7904.4|7902.2|7899.4|141
1721618700000|2024-07-22 03:25:00|7905.2|7902.4|7910.2|7907.4|7913.2|7910.4|7905.2|7902.4|352
1721619000000|2024-07-22 03:30:00|7909.2|7906.4|7909.2|7906.4|7910.2|7907.4|7908.2|7905.4|116
1721619300000|2024-07-22 03:35:00|7908.2|7905.4|7912.1|7909.3|7913.2|7910.4|7908.2|7905.4|165
1721619600000|2024-07-22 03:40:00|7913.1|7909.8|7909.1|7906.3|7913.1|7910.3|7909.1|7906.3|58
1721619900000|2024-07-22 03:45:00|7910.1|7907.3|7911.1|7907.3|7911.1|7908.3|7910.1|7907.3|117
1721620200000|2024-07-22 03:50:00|7910.1|7906.3|7911.1|7907.3|7912.1|7908.3|7909.1|7906.3|30
1721620500000|2024-07-22 03:55:00|7910.1|7908.3|7911.1|7907.3|7912.1|7908.3|7910.1|7907.3|19
1721620800000|2024-07-22 04:00:00|7910.1|7906.3|7906.1|7902.3|7910.1|7906.3|7903.1|7900.3|132
1721621100000|2024-07-22 04:05:00|7905.1|7903.3|7903.1|7900.3|7906.1|7903.3|7901.1|7898.3|171
1721621400000|2024-07-22 04:10:00|7902.1|7899.3|7901.1|7898.3|7903.1|7900.3|7901.1|7898.3|33
1721621700000|2024-07-22 04:15:00|7902|7898.2|7907|7904.2|7907|7904.2|7901.5|7898.2|159
1721622000000|2024-07-22 04:20:00|7906|7903.2|7903|7900.2|7908|7904.2|7903|7900.2|455
1721622300000|2024-07-22 04:25:00|7902|7899.2|7900|7896.2|7906|7903.2|7899|7896.2|343
1721622600000|2024-07-22 04:30:00|7899|7897.2|7899|7896.2|7900|7897.2|7894|7891.2|115
1721622900000|2024-07-22 04:35:00|7900|7897.2|7900|7897.2|7901|7898.2|7896|7892.7|79
1721623200000|2024-07-22 04:40:00|7899|7896.2|7900|7897.2|7900|7897.2|7899|7896.2|11
1721623500000|2024-07-22 04:45:00|7901|7898.2|7900|7897.2|7901|7898.2|7899|7896.2|16
1721623800000|2024-07-22 04:50:00|7901|7897.7|7902.9|7900.1|7904|7901.2|7900.5|7897.7|44
1721624100000|2024-07-22 04:55:00|7903|7900.2|7903.9|7900.1|7903.9|7901.1|7901.9|7899.1|27
1721624400000|2024-07-22 05:00:00|7902.9|7899.1|7902.9|7900.1|7906.4|7903.1|7901.9|7898.1|74
1721624700000|2024-07-22 05:05:00|7901.9|7899.1|7901.9|7899.1|7903.9|7900.1|7900.9|7898.1|35
1721625000000|2024-07-22 05:10:00|7902.9|7900.1|7901.9|7899.1|7904.4|7901.1|7900.9|7898.1|211
1721625300000|2024-07-22 05:15:00|7900.9|7898.1|7901.9|7899.1|7901.9|7899.1|7899.9|7897.1|43
1721625600000|2024-07-22 05:20:00|7900.9|7898.1|7899.9|7897.1|7901.9|7899.1|7898.9|7896.1|48
1721625900000|2024-07-22 05:25:00|7898.9|7896.1|7900.9|7898.1|7901.9|7899.1|7898.9|7896.1|23
1721626200000|2024-07-22 05:30:00|7899.9|7897.1|7904.8|7902|7906.8|7903|7897.9|7895.1|552
1721626500000|2024-07-22 05:35:00|7904.3|7901|7907.8|7905|7909.8|7907|7903.8|7901|314
1721626800000|2024-07-22 05:40:00|7906.8|7904|7906.8|7904|7908.8|7906|7905.8|7903|89
1721627100000|2024-07-22 05:45:00|7905.8|7903|7905.8|7903|7907.8|7905|7905.8|7902|65
1721627400000|2024-07-22 05:50:00|7905.3|7902|7910.8|7908|7911.8|7909|7904.8|7902|101
1721627700000|2024-07-22 05:55:00|7911.8|7907|7906.8|7903|7911.8|7909|7904.8|7902|198
1721628000000|2024-07-22 06:00:00|7905.8|7904|7903.8|7901|7907.8|7905|7901.8|7899|169
1721628300000|2024-07-22 06:05:00|7903.7|7900.9|7903.7|7900.9|7905.8|7902.9|7899.7|7896.9|191
1721628600000|2024-07-22 06:10:00|7904.7|7901.4|7901.7|7897.9|7904.7|7901.4|7898.7|7895.9|120
1721628900000|2024-07-22 06:15:00|7900.7|7898.9|7898.7|7895.9|7902.7|7899.4|7896.7|7893.4|255
1721629200000|2024-07-22 06:20:00|7897.7|7894.9|7890.7|7886.9|7899.7|7895.9|7889.2|7885.9|374
1721629500000|2024-07-22 06:25:00|7890.2|7887.9|7892.7|7889.9|7895.7|7892.9|7889.7|7886.9|192
1721629800000|2024-07-22 06:30:00|7893.7|7890.9|7894.7|7891.9|7900.7|7897.9|7892.7|7889.9|288
1721630100000|2024-07-22 06:35:00|7893.7|7890.9|7892.7|7889.9|7895.7|7891.9|7891.7|7888.9|94
1721630400000|2024-07-22 06:40:00|7893.7|7890.9|7890.6|7887.8|7894.7|7891.9|7889.6|7886.8|191
1721630700000|2024-07-22 06:45:00|7889.7|7886.9|7885.6|7882.8|7891.7|7888.8|7884.6|7881.8|243
1721631000000|2024-07-22 06:50:00|7884.6|7881.8|7880.6|7877.8|7885.6|7882.8|7879.6|7876.8|370
1721631300000|2024-07-22 06:55:00|7881.6|7878.8|7883.6|7880.8|7885.6|7882.8|7880.6|7877.3|476
1721631600000|2024-07-22 07:00:00|7883.1|7879.8|7888.6|7885.8|7891.1|7887.8|7877.6|7874.8|652
1721631900000|2024-07-22 07:05:00|7889.6|7886.8|7889.6|7886.8|7892.6|7889.8|7884.6|7881.8|548
1721632200000|2024-07-22 07:10:00|7888.6|7885.8|7896.6|7893.8|7901.6|7898.7|7888.6|7885.8|421
1721632500000|2024-07-22 07:15:00|7896.5|7893.7|7899.5|7896.7|7907.5|7904.7|7893.5|7890.7|964
1721632800000|2024-07-22 07:20:00|7900.5|7897.7|7899.5|7896.7|7902.5|7899.7|7895.5|7892.7|419
1721633100000|2024-07-22 07:25:00|7898.5|7895.7|7897.5|7894.7|7901.5|7898.7|7893.5|7890.7|893
1721633400000|2024-07-22 07:30:00|7896.5|7893.7|7892.5|7889.7|7898.5|7895.7|7890.5|7887.2|408
1721633700000|2024-07-22 07:35:00|7893.5|7890.7|7889.5|7886.7|7894.5|7891.7|7887.5|7884.7|571
1721634000000|2024-07-22 07:40:00|7890.5|7885.7|7887.5|7884.7|7891.5|7888.7|7886.5|7883.7|445
1721634300000|2024-07-22 07:45:00|7888.5|7885.7|7886.5|7883.7|7888.5|7885.7|7884.5|7881.7|372
1721634600000|2024-07-22 07:50:00|7887.5|7884.7|7888.4|7885.6|7892.5|7889.7|7886.5|7883.7|496
1721634900000|2024-07-22 07:55:00|7888.5|7885.7|7887.4|7884.6|7890.4|7887.6|7884.4|7880.6|407
1721635200000|2024-07-22 08:00:00|7888.4|7883.6|7884.4|7881.6|7888.9|7885.6|7881.4|7878.6|480
1721635500000|2024-07-22 08:05:00|7883.4|7880.6|7883.4|7880.6|7888.4|7885.6|7882.4|7879.6|270
1721635800000|2024-07-22 08:10:00|7882.4|7879.6|7882.4|7879.6|7885.4|7882.6|7879.4|7876.6|737
1721636100000|2024-07-22 08:15:00|7881.4|7878.6|7874.4|7871.6|7882.4|7879.6|7873.9|7870.6|1528
1721636400000|2024-07-22 08:20:00|7875.4|7872.6|7890.4|7887.6|7892.9|7889.6|7874.4|7871.6|675
1721636700000|2024-07-22 08:25:00|7889.4|7886.6|7896.4|7892.6|7897.4|7894.6|7888.4|7885.1|1269
1721637000000|2024-07-22 08:30:00|7895.4|7893.6|7884.4|7880.6|7899.4|7895.6|7882.4|7879.6|1080
1721637300000|2024-07-22 08:35:00|7883.4|7879.6|7892.3|7889.5|7894.8|7891.6|7881.4|7878.6|509
1721637600000|2024-07-22 08:40:00|7891.4|7888.5|7882.3|7879.5|7893.3|7890.5|7879.8|7876.5|1063
1721637900000|2024-07-22 08:45:00|7882.4|7878.6|7875.4|7872.6|7883.4|7880.5|7874.3|7871.5|755
1721638200000|2024-07-22 08:50:00|7875.3|7872.5|7874.3|7871.5|7875.4|7872.6|7866.4|7863.6|1346
1721638500000|2024-07-22 08:55:00|7873.3|7870.5|7867.3|7864.5|7877.3|7874.5|7866.3|7863.5|708
1721638800000|2024-07-22 09:00:00|7868.3|7863.5|7869.3|7866.5|7872.3|7869.5|7863.3|7860.5|1119
1721639100000|2024-07-22 09:05:00|7870.3|7867.5|7872.3|7869.5|7878.3|7875.5|7870.3|7866.5|517
1721639400000|2024-07-22 09:10:00|7871.3|7868.5|7863.3|7860.5|7872.3|7869.5|7860.3|7857.5|725
1721639700000|2024-07-22 09:15:00|7864.3|7861.5|7857.3|7854.5|7867.3|7864.5|7853.3|7850.5|1878
1721640000000|2024-07-22 09:20:00|7858.3|7855.5|7857.3|7853.5|7861.3|7858.5|7853.3|7850.5|2542
1721640300000|2024-07-22 09:25:00|7856.3|7854.5|7857.3|7854.5|7864.3|7861.5|7849.3|7846.5|2220
1721640600000|2024-07-22 09:30:00|7858.3|7855.5|7853.3|7849.5|7863.3|7860.5|7851.3|7848.5|1065
1721640900000|2024-07-22 09:35:00|7852.3|7850.5|7847.2|7843.4|7853.3|7850.5|7845.3|7842.4|835
1721641200000|2024-07-22 09:40:00|7848.2|7844.4|7843.2|7840.4|7850.2|7847.4|7843.2|7839.4|673
1721641500000|2024-07-22 09:45:00|7844.2|7841.4|7839.2|7836.4|7845.2|7842.4|7838.7|7835.4|926
1721641800000|2024-07-22 09:50:00|7840.2|7835.9|7847.2|7844.4|7848.2|7845.4|7833.2|7829.9|1565
1721642100000|2024-07-22 09:55:00|7846.2|7843.4|7852.2|7849.4|7857.2|7854.4|7846.2|7843.4|1160
1721642400000|2024-07-22 10:00:00|7851.2|7848.4|7849.2|7846.4|7857.2|7854.4|7849.2|7846.4|669
1721642700000|2024-07-22 10:05:00|7850.1|7847.3|7852.1|7848.3|7856.2|7852.4|7849.2|7846.4|291
1721643000000|2024-07-22 10:10:00|7851.1|7847.8|7847.1|7844.3|7852.1|7849.3|7846.1|7843.3|381
1721643300000|2024-07-22 10:15:00|7848.1|7843.3|7847.1|7844.3|7848.1|7845.3|7845.1|7842.3|167
1721643600000|2024-07-22 10:20:00|7846.1|7843.3|7836.1|7833.3|7848.1|7845.3|7835.1|7832.3|758
1721643900000|2024-07-22 10:25:00|7837.1|7834.3|7839.1|7836.3|7841.1|7838.3|7835.1|7832.3|364
1721644200000|2024-07-22 10:30:00|7840.1|7837.3|7839.1|7836.3|7847.1|7844.3|7838.1|7835.3|392
1721644500000|2024-07-22 10:35:00|7840.1|7835.3|7836.1|7832.3|7842.1|7839.3|7835.1|7832.3|603
1721644800000|2024-07-22 10:40:00|7837.1|7833.3|7842.1|7839.3|7843.1|7840.3|7837.1|7833.3|373
1721645100000|2024-07-22 10:45:00|7841.1|7838.3|7838.1|7835.3|7841.1|7838.3|7838.1|7835.3|367
1721645400000|2024-07-22 10:50:00|7839|7836.2|7833.1|7830.3|7839.1|7836.3|7831.1|7828.2|776
1721645700000|2024-07-22 10:55:00|7833|7830.2|7831|7828.2|7839|7836.2|7828|7825.2|807
1721646000000|2024-07-22 11:00:00|7832|7829.2|7827|7824.2|7834|7831.2|7825.1|7822.2|1291
1721646300000|2024-07-22 11:05:00|7826|7823.2|7825|7821.2|7829|7825.2|7822|7819.2|727
1721646600000|2024-07-22 11:10:00|7824|7820.2|7822|7819.2|7827|7824.2|7821|7818.2|516
1721646900000|2024-07-22 11:15:00|7823|7820.2|7822|7819.2|7826|7823.2|7821|7818.2|597
1721647200000|2024-07-22 11:20:00|7821|7818.2|7824|7821.2|7825|7822.2|7815|7811.2|1815
1721647500000|2024-07-22 11:25:00|7823|7820.2|7833|7830.2|7833|7830.2|7822|7819.2|666
1721647800000|2024-07-22 11:30:00|7833.9|7831.1|7838|7835.2|7842|7839.2|7833|7830.2|905
1721648100000|2024-07-22 11:35:00|7838.9|7836.1|7835|7832.2|7840|7836.2|7833.9|7830.2|455
1721648400000|2024-07-22 11:40:00|7834.9|7832.1|7835.9|7833.1|7836.9|7834.1|7832.9|7830.1|431
1721648700000|2024-07-22 11:45:00|7834.9|7832.1|7822|7819.2|7834.9|7832.1|7820|7817.2|1506
1721649000000|2024-07-22 11:50:00|7821.9|7819.1|7819.9|7817.1|7824.9|7822.1|7817.9|7815.1|1211
1721649300000|2024-07-22 11:55:00|7820.9|7818.1|7815.9|7812.1|7822.9|7820.1|7814.9|7812.1|1773
1721649600000|2024-07-22 12:00:00|7814.9|7813.1|7818.9|7816.1|7824.9|7822.1|7814.9|7813.1|846
1721649900000|2024-07-22 12:05:00|7819.9|7817.1|7805.9|7803.1|7821.9|7819.1|7805.9|7803.1|1651
1721650200000|2024-07-22 12:10:00|7806.9|7804.1|7801.9|7799.1|7810.4|7807.1|7800.9|7798.1|2312
1721650500000|2024-07-22 12:15:00|7802.9|7800.1|7814.9|7812.1|7816.9|7814.1|7802.9|7800.1|1669
1721650800000|2024-07-22 12:20:00|7814.8|7812|7813.8|7810|7817.8|7815|7812.8|7810|679
1721651100000|2024-07-22 12:25:00|7814.8|7811|7813.8|7811|7816.8|7814|7809.8|7807|838
1721651400000|2024-07-22 12:30:00|7812.8|7810|7801.8|7799|7812.8|7810|7796.9|7794|1900
1721651700000|2024-07-22 12:35:00|7802.8|7800|7801.8|7799|7804.8|7802|7797.8|7794.5|1027
1721652000000|2024-07-22 12:40:00|7800.8|7798|7790.8|7788|7800.8|7798|7787.8|7785|3824
1721652300000|2024-07-22 12:45:00|7791.8|7789|7795.8|7793|7795.8|7793|7787.8|7785|2745
1721652600000|2024-07-22 12:50:00|7794.8|7792|7797.8|7794|7800.8|7798|7790.8|7788|2219
1721652900000|2024-07-22 12:55:00|7796.8|7795|7795.8|7793|7797.8|7795|7788.8|7786|1634
1721653200000|2024-07-22 13:00:00|7796.8|7794|7785.8|7782|7806.8|7804|7782.8|7780|7656
1721653500000|2024-07-22 13:05:00|7784.8|7783|7783.7|7780.9|7795.7|7792.9|7776.8|7774|4598
1721653800000|2024-07-22 13:10:00|7783.8|7781|7798.7|7795.9|7809.7|7806.9|7779.7|7776.9|3872
1721654100000|2024-07-22 13:15:00|7797.7|7794.9|7781.7|7778.9|7803.7|7800.9|7779.7|7776.9|2992
1721654400000|2024-07-22 13:20:00|7782.7|7779.9|7788.7|7785.9|7791.7|7788.9|7779.7|7776.9|3823
1721654700000|2024-07-22 13:25:00|7789.7|7786.9|7788.7|7785.9|7795.7|7792.9|7785.7|7782.9|2858
1721655000000|2024-07-22 13:30:00|7787.7|7784.9|7791.6|7788.8|7801.6|7798.8|7786.6|7783.4|3858
1721655300000|2024-07-22 13:35:00|7792.6|7789.8|7784.6|7781.8|7793.6|7790.8|7781.6|7778.8|3763
1721655600000|2024-07-22 13:40:00|7783.6|7780.8|7778.6|7774.8|7784.6|7781.8|7776.6|7773.8|2322
1721655900000|2024-07-22 13:45:00|7777.6|7775.8|7775.6|7772.8|7783.6|7780.8|7775.1|7771.8|3841
1721656200000|2024-07-22 13:50:00|7776.6|7773.8|7774.5|7771.7|7779.5|7776.7|7755.6|7752.8|8301
1721656500000|2024-07-22 13:55:00|7775.5|7772.7|7776.5|7773.7|7795.5|7792.7|7773.5|7770.2|6678
1721656800000|2024-07-22 14:00:00|7779.4|7776.6|7790.5|7787.7|7792.5|7789.7|7774.5|7771.7|4038
1721657100000|2024-07-22 14:05:00|7791.5|7788.7|7799.5|7796.7|7804.4|7801.6|7789.4|7786.6|4056
1721657400000|2024-07-22 14:10:00|7800.4|7797.6|7809.5|7806.7|7817.4|7814.6|7800.4|7797.6|4064
1721657700000|2024-07-22 14:15:00|7808.5|7805.7|7802.5|7798.7|7808.5|7805.7|7795.5|7792.7|3799
1721658000000|2024-07-22 14:20:00|7801.5|7797.7|7819.4|7815.6|7828.4|7825.6|7798.5|7795.7|4580
1721658300000|2024-07-22 14:25:00|7818.4|7815.1|7824.4|7821.6|7829.4|7826.6|7817.4|7814.6|1977
1721658600000|2024-07-22 14:30:00|7823.4|7820.6|7823.4|7820.6|7831.4|7828.6|7818.4|7815.6|3810
1721658900000|2024-07-22 14:35:00|7824.4|7821.6|7820.4|7817.6|7828.4|7825.6|7820.3|7817.5|2242
1721659200000|2024-07-22 14:40:00|7819.4|7816.6|7815.4|7812.6|7830.4|7827.6|7810.4|7807.6|3124
1721659500000|2024-07-22 14:45:00|7816.4|7813.5|7817.3|7814.5|7817.8|7814.5|7806.9|7803.6|1990
1721659800000|2024-07-22 14:50:00|7818.3|7815.5|7822.3|7819.5|7828.3|7825.5|7815.3|7812.5|1708
1721660100000|2024-07-22 14:55:00|7823.3|7820.5|7827.3|7824.5|7830.3|7827.5|7820.3|7817.5|1385
1721660400000|2024-07-22 15:00:00|7828.3|7825.5|7836.3|7833.5|7845.2|7842.4|7826.3|7823.5|5087
1721660700000|2024-07-22 15:05:00|7835.3|7832.5|7832.2|7828.4|7841.3|7838.4|7829.2|7826.4|1933
1721661000000|2024-07-22 15:10:00|7831.2|7829.4|7833.3|7830.5|7840.3|7837.5|7826.3|7823.5|1519
1721661300000|2024-07-22 15:15:00|7833.2|7830.4|7823.3|7820.5|7835.3|7832.5|7821.3|7818.5|2235
1721661600000|2024-07-22 15:20:00|7824.2|7821.4|7794.3|7791.5|7825.3|7822.5|7793.3|7790.5|3501
1721661900000|2024-07-22 15:25:00|7795.3|7790.5|7800.3|7797.5|7810.3|7807.5|7792.3|7789.5|2247
1721662200000|2024-07-22 15:30:00|7801.2|7798.4|7821.2|7817.4|7822.2|7819.4|7799.3|7796.5|3124
1721662500000|2024-07-22 15:35:00|7820.2|7818.4|7813.2|7809.4|7825.2|7822.4|7812.2|7809.4|1965
1721662800000|2024-07-22 15:40:00|7813.3|7809.5|7840.2|7837.4|7842.2|7839.4|7812.2|7809.4|2789
1721663100000|2024-07-22 15:45:00|7839.2|7836.4|7830.2|7827.4|7840.2|7837.4|7825.2|7822.4|2238
1721663400000|2024-07-22 15:50:00|7831.2|7828.4|7815.2|7812.4|7832.2|7829.4|7813.2|7810.4|2400
1721663700000|2024-07-22 15:55:00|7814.2|7811.4|7817.2|7814.4|7820.2|7817.4|7814.2|7811.4|1112
1721664000000|2024-07-22 16:00:00|7818.2|7815.4|7810.2|7807.4|7824.2|7821.4|7810.2|7806.9|2151
1721664300000|2024-07-22 16:05:00|7811.2|7808.4|7823.2|7820.4|7824.2|7821.4|7811.2|7808.4|1008
1721664600000|2024-07-22 16:10:00|7823.1|7820.3|7825.2|7821.4|7827.2|7824.4|7816.2|7813.4|1083
1721664900000|2024-07-22 16:15:00|7824.2|7820.4|7834.1|7831.3|7842.1|7839.3|7823.2|7820.4|1857
1721665200000|2024-07-22 16:20:00|7835.1|7832.3|7835.1|7832.3|7836.1|7833.3|7827.1|7824.3|1596
1721665500000|2024-07-22 16:25:00|7834.2|7831.4|7833.1|7830.3|7835.1|7832.3|7830.1|7827.3|769
1721665800000|2024-07-22 16:30:00|7832.1|7829.3|7830.1|7827.3|7841.1|7838.3|7824.1|7821.3|1020
1721666100000|2024-07-22 16:35:00|7831.1|7828.3|7839.1|7836.3|7839.1|7836.3|7826.1|7823.3|1122
1721666400000|2024-07-22 16:40:00|7840.1|7837.3|7842.1|7839.3|7844.1|7840.3|7836.1|7833.3|2180
1721666700000|2024-07-22 16:45:00|7841.1|7838.3|7840.1|7837.3|7842.1|7839.3|7835.1|7832.3|780
1721667000000|2024-07-22 16:50:00|7839.1|7836.3|7834|7831.2|7841|7838.2|7834|7830.2|727
1721667300000|2024-07-22 16:55:00|7833|7830.2|7833|7830.2|7836|7832.2|7828|7825.2|1281
1721667600000|2024-07-22 17:00:00|7832|7829.2|7830|7827.2|7838|7835.2|7827|7824.2|1025
1721667900000|2024-07-22 17:05:00|7829|7826.2|7831|7828.2|7834|7831.2|7827|7824.2|638
1721668200000|2024-07-22 17:10:00|7832|7829.2|7831|7828.2|7836.5|7833.2|7830|7826.7|714
1721668500000|2024-07-22 17:15:00|7832|7829.2|7830|7827.2|7833.5|7830.2|7828|7825.2|931
1721668800000|2024-07-22 17:20:00|7829|7826.2|7828|7825.2|7832|7829.2|7826|7823.2|786
1721669100000|2024-07-22 17:25:00|7829|7826.2|7834|7831.2|7836|7833.2|7825|7822.2|3771
1721669400000|2024-07-22 17:30:00|7835|7832.2|7834|7831.2|7840|7837.2|7832|7829.2|1530
1721669700000|2024-07-22 17:35:00|7833|7830.2|7832|7829.2|7837|7834.2|7829|7826.2|1095
1721670000000|2024-07-22 17:40:00|7833|7830.2|7830.9|7828.1|7834.9|7832.1|7829|7826.2|1165
1721670300000|2024-07-22 17:45:00|7829.9|7827.1|7830.9|7828.1|7831|7828.1|7826.9|7823.1|754
1721670600000|2024-07-22 17:50:00|7830|7827.2|7820.9|7818.1|7831.9|7829.1|7819.9|7817.1|1653
1721670900000|2024-07-22 17:55:00|7821|7817.2|7820.9|7818.1|7825.9|7823.1|7819.9|7817.1|1101
1721671200000|2024-07-22 18:00:00|7821.9|7819.1|7810.9|7808.1|7823.9|7821.1|7806.5|7803.7|3257
1721671500000|2024-07-22 18:05:00|7811|7807.2|7810|7806.2|7813|7810.2|7803|7800.2|4145
1721671800000|2024-07-22 18:10:00|7809|7807.2|7807|7804.2|7810|7807.2|7804|7801.2|3402
1721672100000|2024-07-22 18:15:00|7806|7803.2|7827|7824.2|7829.9|7827.1|7805|7802.2|5910
1721672400000|2024-07-22 18:20:00|7826|7823.2|7827|7824.2|7832|7829.2|7822|7819.2|7136
1721672700000|2024-07-22 18:25:00|7826|7823.2|7840.9|7838.1|7843.9|7841.1|7823|7820.2|10008
1721673000000|2024-07-22 18:30:00|7839.9|7837.1|7837.9|7835.1|7843.9|7841.1|7836.9|7834.1|2272
1721673300000|2024-07-22 18:35:00|7838.9|7836.1|7840.9|7838.1|7842.9|7840.1|7837.9|7835.1|850
1721673600000|2024-07-22 18:40:00|7841.9|7837.1|7839.9|7837.1|7841.9|7839.1|7836.9|7834.1|850
1721673900000|2024-07-22 18:45:00|7838.9|7836.1|7837.9|7835.1|7840.9|7838.1|7836.9|7834|335
1721674200000|2024-07-22 18:50:00|7838.8|7836|7839.8|7837|7840.3|7837|7836.8|7834|275
1721674500000|2024-07-22 18:55:00|7840.8|7838|7836.8|7834|7840.9|7838|7835.9|7833.1|590
1721674800000|2024-07-22 19:00:00|7836.9|7834.1|7834.8|7832|7836.9|7834.1|7834.8|7832|345
1721675100000|2024-07-22 19:05:00|7833.8|7831|7832.8|7830|7834.8|7832|7831.8|7829|309
1721675400000|2024-07-22 19:10:00|7833.8|7831|7834.8|7832|7835.8|7833|7831.8|7829|303
1721675700000|2024-07-22 19:15:00|7833.8|7831|7834.8|7832|7836.8|7834|7833.8|7831|273
1721676000000|2024-07-22 19:20:00|7835.8|7833|7829.8|7827|7835.8|7833|7828.8|7826|273
1721676300000|2024-07-22 19:25:00|7830.8|7827.5|7830.8|7828|7831.8|7829|7828.8|7826|341
1721676600000|2024-07-22 19:30:00|7831.8|7829|7827.7|7824.9|7831.8|7829|7827.7|7824|418
1721676900000|2024-07-22 19:35:00|7826.8|7824|7830.7|7827.9|7831.7|7828.9|7826.7|7823.9|400
1721677200000|2024-07-22 19:40:00|7831.7|7828.9|7829.7|7826.9|7831.7|7828.9|7829.7|7826.9|89
1721677500000|2024-07-22 19:45:00|7828.7|7825.9|7830.7|7827.9|7830.7|7827.9|7828.7|7825.9|524
1721677800000|2024-07-22 19:50:00|7829.7|7826.9|7832.7|7829.9|7835.7|7832.9|7829.7|7826.9|418
1721678100000|2024-07-22 19:55:00|7832.2|7828.9|7829.7|7826.9|7832.2|7829.4|7828.7|7825.9|292
1721678400000|2024-07-22 20:00:00|7830.6|7827.8|7833.6|7830.8|7834.7|7831.8|7830.6|7827.8|338
1721678700000|2024-07-22 20:05:00|7833.7|7830.9|7835.6|7832.8|7835.6|7832.8|7833.7|7830.4|81
1721679000000|2024-07-22 20:10:00|7834.6|7831.8|7833.6|7830.8|7834.6|7831.8|7833.6|7830.8|83
1721679300000|2024-07-22 20:15:00|7834.6|7831.8|7833.6|7830.8|7834.6|7831.8|7831.6|7828.3|395
1721679600000|2024-07-22 20:20:00|7834.6|7831.8|7836.6|7833.8|7837.6|7834.8|7834.6|7831.8|65
1721679900000|2024-07-22 20:25:00|7837.6|7834.8|7836.6|7833.8|7838.6|7835.8|7835.6|7831.8|212
1721680200000|2024-07-22 20:30:00|7835.6|7832.8|7833.6|7830.8|7836.6|7833.8|7833.6|7830.8|162
1721680500000|2024-07-22 20:35:00|7832.6|7829.8|7833.5|7830.7|7834.6|7831.7|7831.6|7828.8|482
1721680800000|2024-07-22 20:40:00|7833.6|7829.8|7830.5|7827.7|7833.6|7830.7|7829.5|7826.7|233
1721681100000|2024-07-22 20:45:00|7829.5|7826.7|7829.5|7826.7|7831.5|7828.7|7829.5|7826.7|130
1721681400000|2024-07-22 20:50:00|7830.5|7825.7|7826.5|7823.7|7830.5|7825.7|7824.5|7821.7|185
1721681700000|2024-07-22 20:55:00|7827.5|7824.7|7821.5|7817.7|7828.5|7825.7|7820.5|7817.7|252
1721685600000|2024-07-22 22:00:00|7821.4|7817.6|7825.3|7822.5|7826.3|7822.5|7821.4|7817.6|157
1721685900000|2024-07-22 22:05:00|||||||||10
1721686200000|2024-07-22 22:10:00||7821.5||7821.5||7821.5||7821.5|9
1721686500000|2024-07-22 22:15:00|7824.3|7821|7823.3|7820.5|7825.3|7821.5|7823.3|7820.5|30
1721686800000|2024-07-22 22:20:00|7822.3|7819.5|7824.3|7821.5|7824.3|7821.5|7822.3|7818.5|50
1721687100000|2024-07-22 22:25:00|7823.3|7820.5|7823.3|7820.5|7823.3|7820.5|7821.3|7818.5|31
1721687400000|2024-07-22 22:30:00|7822.3|7819.5|7822.3|7819.5|7823.3|7820.5|7822.3|7819.5|20
1721687700000|2024-07-22 22:35:00|7822.2|7819.4|7821.2|7818.4|7822.2|7819.4|7820.3|7817.5|48
1721688000000|2024-07-22 22:40:00|7822.2|7819.4|7820.3|7817.5|7822.2|7819.4|7820.3|7817.4|30
1721688300000|2024-07-22 22:45:00|7821.2|7817.4|7820.2|7817.4|7821.2|7817.5|7820.2|7817.4|15
1721688600000|2024-07-22 22:50:00|7821.2|7818.4|7821.2|7818.4|7821.2|7818.4|7820.2|7816.9|29
1721688900000|2024-07-22 22:55:00|7822.2|7819.4|7820.3|7816.5|7822.2|7819.4|7819.3|7816.4|94
1721689200000|2024-07-22 23:00:00|7820.2|7816.4|7819.2|7816.4|7820.2|7817.4|7819.2|7816.4|24
1721689500000|2024-07-22 23:05:00|7820.2|7817.4|7820.2|7816.4|7820.2|7817.4|7819.2|7815.4|34
1721689800000|2024-07-22 23:10:00|7819.2|7815.4|7819.2|7816.4|7820.2|7816.4|7818.2|7815.4|31
1721690100000|2024-07-22 23:15:00|7818.2|7815.4|7820.2|7817.4|7820.2|7817.4|7818.2|7815.4|17
1721690400000|2024-07-22 23:20:00|7819.7|7816.4|7819.2|7816.4|7819.7|7816.9|7819.2|7816.4|11
1721690700000|2024-07-22 23:25:00|7820.2|7817.4|7822.2|7819.4|7822.2|7819.4|7820.1|7816.4|50
1721691000000|2024-07-22 23:30:00|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|20
1721691300000|2024-07-22 23:35:00|7824.1|7821.3|7824.1|7821.3|7824.1|7821.3|7824.1|7821.3|13
1721691600000|2024-07-22 23:40:00|||||||||7
1721691900000|2024-07-22 23:45:00|7825.1||7824.1||7825.1||7824.1||16
1721692200000|2024-07-22 23:50:00|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|7823.1|7820.3|10
1721692500000|2024-07-22 23:55:00|7822.1|7819.3|7822.1|7819.3|7825|7822.2|7822.1|7819.3|186
1721692800000|2024-07-23 00:00:00|7822|7819.2|7827|7823.2|7827.1|7824.3|7820.1|7817.3|230
1721693100000|2024-07-23 00:05:00|7826|7824.2|7825|7821.2|7828|7825.2|7824|7820.2|100
1721693400000|2024-07-23 00:10:00|7826|7822.2|7825|7821.2|7827|7824.2|7824|7821.2|29
1721693700000|2024-07-23 00:15:00|7826|7822.2|7827|7824.2|7828|7825.2|7824|7821.2|50
1721694000000|2024-07-23 00:20:00|7826|7823.2|7824|7821.2|7827|7824.2|7821|7818.2|112
1721694300000|2024-07-23 00:25:00|7825|7822.2|7824|7821.2|7825|7822.2|7823|7819.7|30
1721694600000|2024-07-23 00:30:00|7825|7822.2|7822|7819.2|7825|7822.2|7822|7819.2|29
1721694900000|2024-07-23 00:35:00|7821.9|7819.1|7820|7816.2|7822|7819.2|7818|7815.2|61
1721695200000|2024-07-23 00:40:00|7819|7817.2|7822|7819.2|7823|7820.1|7819|7816.2|67
1721695500000|2024-07-23 00:45:00|7821|7818.2|7823.9|7821.1|7825|7822.2|7820|7817.2|145
1721695800000|2024-07-23 00:50:00|7824|7820.2|7825.9|7823.1|7826.9|7824.1|7823.9|7820.2|73
1721696100000|2024-07-23 00:55:00|7826|7823.2|7824.9|7822.1|7826.4|7823.2|7823.9|7821.1|47
1721696400000|2024-07-23 01:00:00|7825.9|7823.1|7827.9|7825.1|7829.9|7827.1|7823.9|7821.1|126
1721696700000|2024-07-23 01:05:00|7828.9|7826.1|7826.9|7824.1|7828.9|7826.1|7824.9|7821.1|77
1721697000000|2024-07-23 01:10:00|7826.4|7823.1|7832.9|7830.1|7833.9|7830.6|7825.9|7823.1|172
1721697300000|2024-07-23 01:15:00|7833.9|7831.1|7845.8|7843|7851.8|7849|7831.9|7829.1|660
1721697600000|2024-07-23 01:20:00|7844.9|7842.1|7852.8|7850|7853.8|7851|7843.8|7841|296
1721697900000|2024-07-23 01:25:00|7851.8|7849|7854.8|7852|7854.9|7852|7851.8|7849|301
1721698200000|2024-07-23 01:30:00|7853.8|7851|7851.8|7849|7856.8|7854|7851.8|7849|257
1721698500000|2024-07-23 01:35:00|7852.8|7850|7847.8|7845|7852.8|7850|7844.8|7842|255
1721698800000|2024-07-23 01:40:00|7846.8|7844|7847.8|7844|7848.8|7846|7846.8|7843.5|115
1721699100000|2024-07-23 01:45:00|7846.8|7845|7846.8|7844|7849.8|7847|7846.8|7844|115
1721699400000|2024-07-23 01:50:00|7847.8|7845|7846.8|7844|7848.8|7846|7845.8|7843|88
1721699700000|2024-07-23 01:55:00|7847.8|7843|7847.8|7845|7847.8|7845|7845.8|7843|109
1721700000000|2024-07-23 02:00:00|7846.8|7844|7847.7|7844.9|7848.8|7846|7846.8|7844|77
1721700300000|2024-07-23 02:05:00|7848.7|7845.9|7852.7|7849.9|7852.8|7849.9|7847.7|7844.9|113
1721700600000|2024-07-23 02:10:00|7851.7|7848.9|7849.7|7846.9|7852.2|7849.4|7847.7|7844.9|105
1721700900000|2024-07-23 02:15:00|7850.7|7847.9|7850.7|7847.9|7850.7|7847.9|7850.7|7847.9|76
1721701200000|2024-07-23 02:20:00|7849.7|7846.9|7850.7|7847.9|7851.7|7848.9|7849.7|7846.9|78
1721701500000|2024-07-23 02:25:00|7851.6|7848.8|7850.7|7847.9|7851.7|7848.9|7849.7|7846.4|25
1721701800000|2024-07-23 02:30:00|7849.7|7846.9|7848.6|7845.8|7849.7|7846.9|7847.7|7844.9|96
1721702100000|2024-07-23 02:35:00|7850.6|7847.8|7848.7|7845.9|7850.7|7847.9|7848.7|7845.9|94
1721702400000|2024-07-23 02:40:00|7847.7|7844.9|7845.6|7841.8|7848.7|7845.8|7844.6|7841.8|142
1721702700000|2024-07-23 02:45:00|7844.6|7842.8|7844.6|7840.8|7846.6|7843.8|7839.6|7836.8|308
1721703000000|2024-07-23 02:50:00|7843.6|7841.8|7845.6|7842.8|7845.6|7842.8|7843.6|7840.8|37
1721703300000|2024-07-23 02:55:00|7846.6|7842.3|7841.6|7838.8|7846.6|7842.8|7841.6|7837.8|170
1721703600000|2024-07-23 03:00:00|7840.6|7837.8|7840.6|7837.8|7840.6|7837.8|7838.6|7834.8|64
1721703900000|2024-07-23 03:05:00|7841.6|7838.8|7838.6|7835.8|7841.6|7838.8|7837.6|7834.8|70
1721704200000|2024-07-23 03:10:00|7839.6|7834.8|7836.6|7833.8|7839.6|7836.8|7836.6|7833.7|69
1721704500000|2024-07-23 03:15:00|7837.5|7833.7|7834.5|7831.7|7838|7834.8|7833.6|7830.7|205
1721704800000|2024-07-23 03:20:00|7835.5|7830.7|7836.5|7833.7|7837|7833.7|7832.5|7829.7|86
1721705100000|2024-07-23 03:25:00|7837.5|7832.7|7837.5|7834.7|7839.5|7836.7|7836.5|7832.7|142
1721705400000|2024-07-23 03:30:00|7838.4|7834.6|7835.5|7832.7|7838.5|7835.1|7835.5|7832.7|82
1721705700000|2024-07-23 03:35:00|7836.5|7833.6|7835.5|7832.7|7836.5|7833.7|7835.5|7832.7|16
1721706000000|2024-07-23 03:40:00|7836.5|7832.6|7835.4|7832.6|7836.5|7832.7|7835.4|7832.6|11
1721706300000|2024-07-23 03:45:00|7834.4|7831.6|7835.4|7832.6|7835.4|7832.6|7834.4|7831.6|24
1721706600000|2024-07-23 03:50:00|7836.4|7833.6|7837.4|7834.6|7837.4|7834.6|7836.4|7833.6|43
1721706900000|2024-07-23 03:55:00|7838.4|7835.6|7838.4|7835.6|7839.4|7836.6|7836.4|7833.6|114
1721707200000|2024-07-23 04:00:00|7839.4|7836.6|7837.4|7834.6|7839.4|7836.6|7836.4|7833.6|37
1721707500000|2024-07-23 04:05:00|7838.4|7835.6|7835.4|7832.6|7838.4|7835.6|7835.4|7832.6|18
1721707800000|2024-07-23 04:10:00|7836.4|7833.6|7838.4|7834.6|7838.4|7834.6|7835.4|7832.6|34
1721708100000|2024-07-23 04:15:00|7837.4|7834.5|7836.3|7833.5|7837.4|7834.6|7836.3|7833.5|8
1721708400000|2024-07-23 04:20:00|7837.3|7834.5|7836.3|7833.5|7837.3|7834.5|7836.3|7833.5|13
1721708700000|2024-07-23 04:25:00|7836.4|7833.6|7836.3|7833.5|7837.3|7834.5|7836.3|7833.5|38
1721709000000|2024-07-23 04:30:00|7835.3|7832.5|7835.3|7832.5|7837.3|7834.5|7834.3|7831.5|128
1721709300000|2024-07-23 04:35:00|7836.3|7833.5|7836.3|7833.5|7838.3|7835.5|7835.3|7832.5|70
1721709600000|2024-07-23 04:40:00|7834.3|7832.5|7835.3|7832.5|7835.3|7832.5|7834.3|7831.5|35
1721709900000|2024-07-23 04:45:00|7836.3|7833.5|7836.3|7833.5|7836.3|7833.5|7835.3|7832.5|34
1721710200000|2024-07-23 04:50:00|7837.3|7834.5|7834.3|7831.5|7837.3|7834.5|7834.3|7831.4|61
1721710500000|2024-07-23 04:55:00|7833.3|7830.5|7833.2|7830.4|7834.3|7831.5|7832.3|7829.5|38
1721710800000|2024-07-23 05:00:00|7833.3|7829.5|7831.2|7828.4|7834.2|7830.5|7830.2|7827.4|220
1721711100000|2024-07-23 05:05:00|7830.3|7827.5|7831.2|7828.4|7831.2|7828.4|7828.3|7825.5|207
1721711400000|2024-07-23 05:10:00|7830.3|7827.4|7834.2|7831.4|7835.2|7832.4|7830.2|7827.4|109
1721711700000|2024-07-23 05:15:00|7833.3|7830.5|7832.2|7829.4|7834.2|7831.4|7832.2|7828.4|93
1721712000000|2024-07-23 05:20:00|7833.2|7830.4|7833.2|7830.4|7834.2|7831.4|7833.2|7830.4|23
1721712300000|2024-07-23 05:25:00|7832.2|7829.4|7833.2|7830.4|7834.2|7831.4|7831.2|7828.4|49
1721712600000|2024-07-23 05:30:00|7832.2|7829.4|7831.2|7828.4|7833.2|7830.4|7830.2|7827.4|142
1721712900000|2024-07-23 05:35:00|7830.2|7827.4|7828.2|7825.4|7831.2|7827.4|7828.1|7825.3|57
1721713200000|2024-07-23 05:40:00|7829.2|7826.3|7825.2|7822.4|7829.2|7826.4|7824.7|7821.4|183
1721713500000|2024-07-23 05:45:00|7826.2|7823.3|7824.2|7821.4|7827.2|7824.3|7823.1|7820.3|109
1721713800000|2024-07-23 05:50:00|7824.1|7821.3|7828.1|7825.3|7828.1|7825.3|7823.1|7820.3|306
1721714100000|2024-07-23 05:55:00|7827.2|7824.4|7824.1|7821.3|7827.2|7824.4|7824.1|7821.3|73
1721714400000|2024-07-23 06:00:00|7825.1|7822.3|7825.1|7822.3|7827.1|7824.3|7824.1|7820.8|111
1721714700000|2024-07-23 06:05:00|7824.1|7821.3|7826.1|7823.3|7827.1|7824.3|7824.1|7821.3|79
1721715000000|2024-07-23 06:10:00|7825.1|7822.3|7826.1|7823.3|7827.1|7824.3|7823.1|7820.3|176
1721715300000|2024-07-23 06:15:00|7825.1|7822.3|7826.1|7823.3|7826.6|7823.3|7822.1|7819.3|268
1721715600000|2024-07-23 06:20:00|7825.1|7822.3|7832.1|7829.3|7833.1|7830.3|7825.1|7822.3|137
1721715900000|2024-07-23 06:25:00|7833.1|7830.3|7835|7832.2|7836.1|7833.2|7830.1|7827.2|170
1721716200000|2024-07-23 06:30:00|7835.1|7832.3|7835|7832.2|7836|7833.2|7833|7830.2|247
1721716500000|2024-07-23 06:35:00|7836|7833.2|7838|7834.2|7839|7836.2|7834|7831.2|260
1721716800000|2024-07-23 06:40:00|7837|7833.2|7838|7835.2|7841|7837.2|7834|7831.2|312
1721717100000|2024-07-23 06:45:00|7839|7837.2|7838|7835.2|7841|7838.2|7834|7831.2|474
1721717400000|2024-07-23 06:50:00|7837.9|7834.2|7836.9|7834.1|7838.9|7835.2|7834|7831.1|271
1721717700000|2024-07-23 06:55:00|7835.9|7833.1|7835|7831.2|7836|7833.2|7831.9|7829.1|406
1721718000000|2024-07-23 07:00:00|7834.9|7832.1|7829.9|7827.1|7838.9|7836.1|7828.9|7826.1|667
1721718300000|2024-07-23 07:05:00|7828.9|7826.1|7835.9|7833.1|7839.9|7837.1|7828.9|7826.1|425
1721718600000|2024-07-23 07:10:00|7836.9|7834.1|7837.9|7835.1|7842.9|7840.1|7834.9|7832.1|494
1721718900000|2024-07-23 07:15:00|7836.9|7834.1|7838.9|7836.1|7841.9|7839.1|7835.9|7833.1|558
1721719200000|2024-07-23 07:20:00|7838.8|7836|7838.9|7836.1|7841.9|7839.1|7832.9|7830.1|468
1721719500000|2024-07-23 07:25:00|7838.8|7836|7839.8|7837|7844.8|7842|7836.9|7834|413
1721719800000|2024-07-23 07:30:00|7840.8|7838|7833.8|7831|7842.8|7840|7827.8|7825|990
1721720100000|2024-07-23 07:35:00|7834.8|7832|7832.8|7830|7837.8|7835|7832.8|7830|359
1721720400000|2024-07-23 07:40:00|7833.8|7831|7836.8|7834|7840.3|7837|7832.8|7829.5|360
1721720700000|2024-07-23 07:45:00|7837.7|7834.9|7841.8|7838|7844.8|7842|7837.7|7834.9|764
1721721000000|2024-07-23 07:50:00|7840.8|7839|7842.8|7840|7842.8|7840|7837.8|7835|224
1721721300000|2024-07-23 07:55:00|7842.7|7839.9|7831.8|7829|7842.8|7840|7828.8|7826|508
1721721600000|2024-07-23 08:00:00|7830.8|7828|7830.8|7828|7831.8|7829|7825.8|7822|627
1721721900000|2024-07-23 08:05:00|7831.8|7827|7844.7|7841.9|7846.7|7843|7827.8|7825|936
1721722200000|2024-07-23 08:10:00|7844.8|7842|7844.7|7841.9|7850.7|7847.9|7843.2|7839.9|1186
1721722500000|2024-07-23 08:15:00|7843.8|7841|7850.7|7847.9|7852.7|7849.9|7841.7|7838.9|739
1721722800000|2024-07-23 08:20:00|7849.7|7846.9|7851.7|7848.9|7853.7|7850.9|7847.7|7844.4|614
1721723100000|2024-07-23 08:25:00|7852.7|7849.9|7855.7|7852.9|7860.2|7856.9|7849.7|7846.9|1659
1721723400000|2024-07-23 08:30:00|7856.7|7853.9|7865.5|7862.7|7867.5|7864.7|7852.7|7849.9|3038
1721723700000|2024-07-23 08:35:00|7866.5|7862.8|7857.6|7854.8|7868.5|7865.7|7856.6|7853.8|1474
1721724000000|2024-07-23 08:40:00|7856.6|7853.8|7850.5|7847.7|7856.6|7853.8|7845.6|7842.7|670
1721724300000|2024-07-23 08:45:00|7849.6|7846.8|7842.6|7839.8|7850.6|7847.8|7839.6|7836.8|591
1721724600000|2024-07-23 08:50:00|7843.6|7840.8|7837.6|7834.8|7843.6|7840.8|7836.6|7833.8|1060
1721724900000|2024-07-23 08:55:00|7836.7|7833.9|7838.6|7835.8|7843.6|7840.8|7835.6|7832.8|490
1721725200000|2024-07-23 09:00:00|7837.6|7834.8|7845.6|7842.8|7849.6|7846.7|7836.6|7832.8|736
1721725500000|2024-07-23 09:05:00|7845.5|7841.8|7851.5|7848.7|7852.5|7848.8|7845.5|7841.8|321
1721725800000|2024-07-23 09:10:00|7851.6|7848.8|7866.5|7863.7|7867.5|7864.7|7850.6|7847.8|691
1721726100000|2024-07-23 09:15:00|7865.5|7862.7|7861.5|7858.7|7869|7865.7|7860.5|7857.7|391
1721726400000|2024-07-23 09:20:00|7862.5|7857.7|7859.5|7856.7|7863.5|7859.7|7856.5|7853.7|379
1721726700000|2024-07-23 09:25:00|7858.5|7855.7|7865.5|7862.7|7866.4|7863.1|7853.5|7850.7|630
1721727000000|2024-07-23 09:30:00|7865.4|7862.6|7859.4|7856.6|7865.5|7862.6|7859.4|7856.6|303
1721727300000|2024-07-23 09:35:00|7860.4|7856.7|7854.4|7851.6|7860.4|7857.6|7852.4|7849.6|534
1721727600000|2024-07-23 09:40:00|7855.4|7850.6|7855.4|7851.6|7857.4|7854.6|7852.4|7849.6|226
1721727900000|2024-07-23 09:45:00|7856.4|7852.6|7853.4|7850.6|7856.9|7853.6|7851.4|7848.6|589
1721728200000|2024-07-23 09:50:00|7852.4|7849.6|7854.4|7851.6|7855.4|7852.6|7851.4|7848.1|325
1721728500000|2024-07-23 09:55:00|7853.4|7850.6|7851.4|7848.6|7855.4|7852.6|7851.4|7848.6|570
1721728800000|2024-07-23 10:00:00|7852.3|7849.5|7844.4|7841.6|7856.4|7853.1|7842.9|7839.6|2424
1721729100000|2024-07-23 10:05:00|7845.4|7842.5|7840.4|7837.6|7847.4|7843.6|7839.4|7836.1|447
1721729400000|2024-07-23 10:10:00|7838.4|7836.6|7832.5|7829.7|7839.9|7837.1|7830.5|7827.7|1310
1721729700000|2024-07-23 10:15:00|7831.5|7828.7|7827.5|7824.7|7832.5|7829.7|7827.4|7824.6|678
1721730000000|2024-07-23 10:20:00|7827.4|7824.6|7819.5|7816.7|7827.5|7824.7|7817.5|7814.2|734
1721730300000|2024-07-23 10:25:00|7820.5|7817.7|7820.4|7817.6|7821.5|7818.7|7816.5|7813.7|482
1721730600000|2024-07-23 10:30:00|7821.4|7818.6|7819.4|7816.6|7822.4|7819.1|7816.5|7813.6|473
1721730900000|2024-07-23 10:35:00|7820.4|7817.6|7814.4|7811.6|7821.4|7818.6|7813.4|7810.6|399
1721731200000|2024-07-23 10:40:00|7814.9|7810.6|7807.4|7804.6|7814.9|7811.6|7807.4|7804.6|612
1721731500000|2024-07-23 10:45:00|7808.4|7805.1|7812.4|7809.6|7813.4|7810.6|7806.5|7803.7|539
1721731800000|2024-07-23 10:50:00|7811.4|7808.6|7812.4|7809.6|7813.4|7810.6|7809.4|7806.6|260
1721732100000|2024-07-23 10:55:00|7813.4|7810.6|7821.3|7818.5|7822.3|7819.5|7812.4|7809.6|613
1721732400000|2024-07-23 11:00:00|7820.4|7817.6|7819.3|7816.5|7827.3|7824.5|7816.9|7813.6|932
1721732700000|2024-07-23 11:05:00|7819.4|7815.6|7822.3|7819.5|7823.3|7820.5|7815.3|7812.5|406
1721733000000|2024-07-23 11:10:00|7823.3|7820.5|7823.3|7820.5|7829.3|7826.5|7822.3|7819|693
1721733300000|2024-07-23 11:15:00|7824.3|7821.4|7817.3|7814.5|7824.3|7821.5|7816.3|7813|604
1721733600000|2024-07-23 11:20:00|7816.3|7813.5|7812.3|7809.5|7817.3|7814.5|7808.3|7805.5|784
1721733900000|2024-07-23 11:25:00|7812.4|7809.6|7809.3|7806.5|7813.4|7810.6|7806.3|7803.5|536
1721734200000|2024-07-23 11:30:00|7810.3|7807.5|7800.4|7797.6|7811.3|7807.5|7796.4|7793.6|1751
1721734500000|2024-07-23 11:35:00|7798.3|7795.5|7801.3|7798.5|7808.3|7805.5|7796.4|7793.6|773
1721734800000|2024-07-23 11:40:00|7801.4|7798.6|7794.3|7791.5|7802.3|7799.5|7793.3|7789.6|886
1721735100000|2024-07-23 11:45:00|7793.4|7790.6|7790.3|7787.5|7795.3|7792.5|7788.3|7785.5|646
1721735400000|2024-07-23 11:50:00|7789.4|7786.6|7798.3|7795.5|7800.3|7797.5|7787.3|7784.5|1205
1721735700000|2024-07-23 11:55:00|7799.2|7796.4|7809.3|7806.5|7810.2|7807.4|7798.3|7795.5|500
1721736000000|2024-07-23 12:00:00|7809.2|7806.4|7800.2|7797.4|7811.2|7808.4|7798.2|7795.4|881
1721736300000|2024-07-23 12:05:00|7799.2|7796.4|7808.2|7805.4|7811.2|7808.3|7796.2|7793.4|873
1721736600000|2024-07-23 12:10:00|7808.1|7805.3|7794.2|7791.4|7809.1|7806.3|7794.2|7791.4|626
1721736900000|2024-07-23 12:15:00|7795.2|7792.4|7780.2|7777.4|7795.2|7792.4|7777.2|7774.4|2057
1721737200000|2024-07-23 12:20:00|7781.2|7778.4|7781.2|7778.4|7785.2|7782.4|7779.2|7776.4|1250
1721737500000|2024-07-23 12:25:00|7780.2|7777.4|7780.2|7777.4|7790.1|7787.3|7780.2|7776.9|3007
1721737800000|2024-07-23 12:30:00|7779.2|7776.4|7780.3|7776.5|7782.2|7779.4|7772.3|7769.5|3520
1721738100000|2024-07-23 12:35:00|7779.3|7776.4|7774.3|7771.5|7781.2|7778.4|7771.3|7768.5|1449
1721738400000|2024-07-23 12:40:00|7774.2|7771.4|7774.3|7771.5|7778.2|7775.4|7771.3|7768.5|2183
1721738700000|2024-07-23 12:45:00|7775.2|7771.4|7769.3|7766.5|7775.2|7771.9|7766.3|7763.5|1103
1721739000000|2024-07-23 12:50:00|7770.3|7767.5|7767.2|7764.4|7771.2|7768.4|7764.2|7761|2448
1721739300000|2024-07-23 12:55:00|7766.2|7763.4|7761.3|7758.5|7766.2|7763.4|7759.3|7756.5|1355
1721739600000|2024-07-23 13:00:00|7760.3|7757.5|7765.4|7762.6|7780.2|7776.5|7750.4|7747.6|7813
1721739900000|2024-07-23 13:05:00|7765.3|7762.5|7755.3|7752.5|7768.3|7765|7754.4|7751.6|2321
1721740200000|2024-07-23 13:10:00|7754.4|7751.6|7749.4|7746.6|7761.3|7758.5|7749.4|7746.6|2460
1721740500000|2024-07-23 13:15:00|7750.3|7747.5|7746.3|7743.5|7756.4|7753.6|7739.5|7736.7|10031
1721740800000|2024-07-23 13:20:00|7745.3|7742.5|7745.3|7742.5|7751.3|7748.5|7740.4|7737.6|3825
1721741100000|2024-07-23 13:25:00|7746.3|7743.5|7765.1|7762.3|7768.1|7764.8|7741.3|7738.5|5045
1721741400000|2024-07-23 13:30:00|7764.2|7761.4|7748.2|7745.4|7779.1|7776.3|7745.2|7741.4|4922
1721741700000|2024-07-23 13:35:00|7747.3|7744.5|7737.2|7734.4|7749.2|7746.4|7732.2|7729.4|5582
1721742000000|2024-07-23 13:40:00|7736.2|7733.4|7733.2|7730.4|7741.6|7738.4|7730.2|7727.4|2903
1721742300000|2024-07-23 13:45:00|7733.1|7730.3|7714.2|7711.4|7733.6|7730.4|7709.2|7706.4|6686
1721742600000|2024-07-23 13:50:00|7713.2|7710.4|7738.1|7735.3|7755.1|7752.3|7713.2|7710.4|6960
1721742900000|2024-07-23 13:55:00|7739.1|7736.3|7748.1|7745.3|7752.1|7749.3|7722.1|7719.3|2853
1721743200000|2024-07-23 14:00:00|7749|7745.2|7753.1|7750.3|7769.1|7766.3|7742.1|7738.3|3793
1721743500000|2024-07-23 14:05:00|7754.1|7751.3|7740.1|7737.3|7757.1|7754.3|7739.1|7736.3|2774
1721743800000|2024-07-23 14:10:00|7741.1|7738.3|7736.1|7733.3|7750.1|7747.3|7735.1|7732.3|1797
1721744100000|2024-07-23 14:15:00|7736.2|7733.4|7725.2|7722.4|7737.1|7734.3|7718.2|7714.4|4188
1721744400000|2024-07-23 14:20:00|7725.1|7722.3|7717.2|7714.4|7727.2|7724.4|7712.2|7708.4|2746
1721744700000|2024-07-23 14:25:00|7718.2|7715.4|7726.2|7723.4|7734.6|7731.4|7718.2|7715.4|5390
1721745000000|2024-07-23 14:30:00|7725.2|7722.4|7742.1|7739.3|7745.2|7742.4|7724.7|7721.4|2330
1721745300000|2024-07-23 14:35:00|7744|7741.2|7736.1|7733.3|7745.1|7742.3|7725.2|7722.4|2035
1721745600000|2024-07-23 14:40:00|7737.1|7732.3|7738.1|7735.3|7741.1|7738.3|7719.1|7716.3|3314
1721745900000|2024-07-23 14:45:00|7737.1|7734.3|7733.1|7729.3|7738.1|7735.3|7728.1|7725.3|1263
1721746200000|2024-07-23 14:50:00|7732.1|7730.2|7714.1|7711.3|7734.1|7731.3|7708.1|7705.3|2637
1721746500000|2024-07-23 14:55:00|7715.1|7712.3|7713|7710.2|7721.1|7718.3|7710.1|7707.3|2711
1721746800000|2024-07-23 15:00:00|7715.9|7713.1|7702.1|7699.3|7719.1|7716.2|7693.2|7690.4|6083
1721747100000|2024-07-23 15:05:00|7701.2|7698.4|7683.4|7680.6|7702.2|7698.4|7673.3|7670.5|10224
1721747400000|2024-07-23 15:10:00|7683.3|7680.5|7687.3|7683.5|7699.3|7696.5|7678.4|7675.6|6721
1721747700000|2024-07-23 15:15:00|7686.3|7684.5|7686.3|7683.5|7688.3|7685.5|7672.3|7669.5|4627
1721748000000|2024-07-23 15:20:00|7685.3|7682.5|7665.3|7662.5|7685.3|7682.5|7659.3|7656.5|7453
1721748300000|2024-07-23 15:25:00|7665.4|7662.6|7660.3|7657.5|7667.3|7664.5|7648.4|7645.6|9885
1721748600000|2024-07-23 15:30:00|7661.3|7658.5|7671.4|7668.6|7672.3|7669.5|7658.3|7655.5|4516
1721748900000|2024-07-23 15:35:00|7672.3|7669.5|7657.4|7654.6|7674.3|7671.5|7656.4|7653.6|4848
1721749200000|2024-07-23 15:40:00|7658.4|7655.6|7645.4|7641.6|7659.4|7656.1|7644|7640.7|3661
1721749500000|2024-07-23 15:45:00|7645.5|7642.6|7649.4|7646.6|7657.4|7654.6|7645.4|7642.6|5913
1721749800000|2024-07-23 15:50:00|7650.4|7647.6|7647.3|7644.5|7655.3|7652.5|7635.4|7632.6|3824
1721750100000|2024-07-23 15:55:00|7651.3|7648.5|7644.2|7641.4|7656.3|7653.5|7643.3|7640.5|4444
1721750400000|2024-07-23 16:00:00|7645.2|7642.4|7652.1|7649.3|7659.2|7656.3|7639.3|7636.5|7055
1721750700000|2024-07-23 16:05:00|7652.2|7649.4|7672.1|7669.3|7679.1|7676.3|7651.2|7648.4|6089
1721751000000|2024-07-23 16:10:00|7673.1|7670.3|7686.9|7684.1|7688|7685.2|7671.1|7668.3|6344
1721751300000|2024-07-23 16:15:00|7687|7684.2|7676|7673.2|7689.9|7687.1|7674|7671.2|2219
1721751600000|2024-07-23 16:20:00|7677|7674.2|7675|7672.2|7684.5|7681.2|7671|7668.2|1723
1721751900000|2024-07-23 16:25:00|7674|7671.2|7667|7664.2|7678.9|7676.1|7666.9|7664.1|1659
1721752200000|2024-07-23 16:30:00|7668|7665.2|7674|7671.2|7676.4|7673.1|7663|7660.2|1903
1721752500000|2024-07-23 16:35:00|7673.9|7671.1|7679.9|7677.1|7682.9|7680.1|7670|7667.2|3008
1721752800000|2024-07-23 16:40:00|7678.9|7676.1|7683.9|7681.1|7687.9|7685.1|7678.9|7676.1|2033
1721753100000|2024-07-23 16:45:00|7684.9|7681|7701.8|7698|7705.8|7703|7680.4|7677.1|3595
1721753400000|2024-07-23 16:50:00|7700.8|7699|7704.8|7702|7708.8|7706|7694.8|7692|3374
1721753700000|2024-07-23 16:55:00|7705.7|7702.9|7699.7|7696.9|7707.7|7704.9|7694.8|7692|3045
1721754000000|2024-07-23 17:00:00|7698.7|7695.9|7701.7|7698.9|7707.7|7704.9|7694.8|7692|2011
1721754300000|2024-07-23 17:05:00|7701.8|7697.9|7703.7|7699.9|7706.2|7702.9|7697.8|7695|1229
1721754600000|2024-07-23 17:10:00|7702.7|7698.9|7711.6|7708.8|7714.7|7711.9|7701.7|7698.9|2231
1721754900000|2024-07-23 17:15:00|7711.7|7708.9|7710.7|7706.9|7712.7|7709.8|7707.6|7703.9|1328
1721755200000|2024-07-23 17:20:00|7710.6|7707.8|7711.6|7708.8|7715.6|7711.8|7710.1|7706.8|1014
1721755500000|2024-07-23 17:25:00|7712.6|7709.8|7713.6|7709.8|7714.6|7710.8|7706.6|7703.3|1940
1721755800000|2024-07-23 17:30:00|7712.6|7708.8|7703.7|7700.9|7714.5|7711.7|7702.6|7699.8|1575
1721756100000|2024-07-23 17:35:00|7703.6|7700.8|7710.6|7707.8|7715.6|7712.7|7703.6|7700.8|2353
1721756400000|2024-07-23 17:40:00|7711.5|7708.7|7702.6|7699.8|7714|7710.8|7701.6|7697.8|2219
1721756700000|2024-07-23 17:45:00|7703.6|7700.8|7692.6|7689.8|7704.6|7701.8|7691.6|7688.8|2088
1721757000000|2024-07-23 17:50:00|7692.5|7689.7|7690.6|7687.8|7695.6|7692.8|7686.6|7683.8|1871
1721757300000|2024-07-23 17:55:00|7691.6|7688.8|7683.6|7680.8|7691.6|7688.8|7680.6|7677.8|2034
1721757600000|2024-07-23 18:00:00|7684.6|7681.8|7688.5|7685.7|7700.6|7697.8|7681.6|7678.8|4054
1721757900000|2024-07-23 18:05:00|7687.6|7684.8|7701.5|7698.7|7704.6|7701.7|7685.6|7682.7|2196
1721758200000|2024-07-23 18:10:00|7700.6|7697.8|7713.5|7710.7|7716.5|7713.7|7694.6|7691.7|4228
1721758500000|2024-07-23 18:15:00|7714.4|7711.6|7712.4|7709.6|7716.5|7713.6|7706.4|7703.6|2305
1721758800000|2024-07-23 18:20:00|7712.5|7709.7|7707.4|7703.6|7718.4|7715.6|7705.4|7702.6|3345
1721759100000|2024-07-23 18:25:00|7706.4|7702.6|7689.4|7686.6|7709.4|7706.6|7688.3|7684.5|10493
1721759400000|2024-07-23 18:30:00|7689.3|7686.5|7714.2|7711.4|7715.2|7712.4|7688.4|7685.6|5475
1721759700000|2024-07-23 18:35:00|7714.3|7711.5|7720.2|7717.4|7723.2|7720.4|7714.2|7711.4|2281
1721760000000|2024-07-23 18:40:00|7719.3|7716.5|7720.2|7717.4|7722.2|7719.4|7717.3|7714.4|907
1721760300000|2024-07-23 18:45:00|7721.2|7718.4|7722.2|7719.4|7725.2|7722.4|7719.2|7716.4|929
1721760600000|2024-07-23 18:50:00|7721.2|7718.4|7718.2|7715.4|7723.1|7720.3|7714.7|7711.4|623
1721760900000|2024-07-23 18:55:00|7719.2|7716.3|7723.1|7720.3|7723.2|7720.3|7719.1|7715.9|293
1721761200000|2024-07-23 19:00:00|7722.1|7719.3|7728.1|7725.3|7729.1|7726.3|7720.1|7717.3|941
1721761500000|2024-07-23 19:05:00|7729.1|7726.3|7724.1|7721.3|7729.1|7726.3|7722.1|7719.3|333
1721761800000|2024-07-23 19:10:00|7725.1|7720.3|7728|7725.2|7730.1|7727.3|7723.1|7720.3|499
1721762100000|2024-07-23 19:15:00|7727.1|7724.3|7730|7727.2|7730|7727.2|7724.1|7721.3|2067
1721762400000|2024-07-23 19:20:00|7729.5|7725.7|7732|7729.2|7733|7730.2|7727|7724.2|1179
1721762700000|2024-07-23 19:25:00|7731|7728.2|7729|7726.2|7733|7730.1|7727.9|7724.2|236
1721763000000|2024-07-23 19:30:00|7730|7727.1|7732.9|7730.1|7733.9|7731.1|7728.9|7725.2|372
1721763300000|2024-07-23 19:35:00|7732|7729.2|7733|7730.2|7733|7730.2|7730|7727.2|670
1721763600000|2024-07-23 19:40:00|7732|7729.2|7732|7729.2|7732|7729.2|7730|7726.7|421
1721763900000|2024-07-23 19:45:00|7731|7728.2|7728.9|7726.1|7732|7729.2|7727|7724.2|280
1721764200000|2024-07-23 19:50:00|7729|7726.2|7728|7725.2|7731.9|7729.1|7727.9|7725.1|241
1721764500000|2024-07-23 19:55:00|7727.9|7725.1|7727.9|7724.1|7731.9|7729.1|7726.9|7724.1|481
1721764800000|2024-07-23 20:00:00|7728|7724.2|7726.9|7724.1|7729.9|7727.1|7725.9|7723.1|421
1721765100000|2024-07-23 20:05:00|7726.4|7723.1|7720.9|7718.1|7726.9|7724.1|7719.9|7717.1|296
1721765400000|2024-07-23 20:10:00|7720|7717.2|7723.9|7721.1|7723.9|7721.1|7719.9|7717.1|102
1721765700000|2024-07-23 20:15:00|7722.9|7720.1|7723.9|7721.1|7723.9|7721.1|7720.9|7718.1|422
1721766000000|2024-07-23 20:20:00|7722.9|7720.1|7722.9|7720.1|7723.9|7721.1|7721.9|7718.1|101
1721766300000|2024-07-23 20:25:00|7721.9|7719.1|7725.9|7722.1|7726.8|7724|7720.9|7718.1|209
1721766600000|2024-07-23 20:30:00|7724.9|7721.1|7735.9|7733.1|7741.8|7738.1|7723.9|7721|790
1721766900000|2024-07-23 20:35:00|7735.8|7733|7740.8|7738|7741.8|7739|7734.8|7732|550
1721767200000|2024-07-23 20:40:00|7741.8|7738.5|7739.8|7737|7743.8|7740.9|7738.8|7736|278
1721767500000|2024-07-23 20:45:00|7740.8|7738|7744.7|7741.9|7744.7|7741.9|7740.3|7737.5|239
1721767800000|2024-07-23 20:50:00|7744.8|7742|7739.7|7736.9|7744.8|7742|7737.7|7734.9|833
1721768100000|2024-07-23 20:55:00|7738.8|7736|7741.7|7737.9|7741.8|7738|7736.7|7733.9|146
1721772000000|2024-07-23 22:00:00|7737.6|7734.8|7737.5|7733.7|7741.3|7738.5|7731.6|7727.8|486
1721772300000|2024-07-23 22:05:00|7736.5|7732.7|7731.6|7728.8|7736.5|7732.7|7731.6|7728.8|66
1721772600000|2024-07-23 22:10:00|7731.5|7728.7|7735.5|7732.7|7736.5|7733.7|7730.6|7727.8|82
1721772900000|2024-07-23 22:15:00|7734.5|7731.7|7732.6|7728.8|7734.6|7731.7|7731.5|7728.7|43
1721773200000|2024-07-23 22:20:00|7732.5|7728.7|7731.5|7727.7|7732.5|7728.8|7728.6|7725.7|65
1721773500000|2024-07-23 22:25:00|7732.5|7728.7|7735.5|7731.7|7735.5|7731.8|7732.5|7728.7|44
1721773800000|2024-07-23 22:30:00|7734.6|7731.8|7737.5|7734.7|7737.5|7734.7|7734.5|7731.7|33
1721774100000|2024-07-23 22:35:00|7737.4|7733.7|7737.5|7734.7|7737.5|7734.7|7737.4|7733.7|13
1721774400000|2024-07-23 22:40:00|7738.4|7735.6|7734.5|7731.7|7738.5|7735.7|7734.5|7731.7|38
1721774700000|2024-07-23 22:45:00|7735.5||7735.5||7735.5||7735.5||12
1721775000000|2024-07-23 22:50:00|7735.4|7732.7|7735.5|7732.7|7735.5|7732.7|7735.4|7731.7|4
1721775300000|2024-07-23 22:55:00|7735.4|7732.6|7736.4|7732.6|7741.3|7738.5|7735.4|7732.6|509
1721775600000|2024-07-23 23:00:00|7735.4|7731.6|7734.4|7731.6|7735.4|7732.6|7732.4|7729.5|219
1721775900000|2024-07-23 23:05:00|7734.3|7730.6|7733.4|7730.6|7734.3|7730.6|7733.4|7730.5|35
1721776200000|2024-07-23 23:10:00|7732.4|7729.6|7732.3|7729.5|7733.4|7729.6|7732.3|7729.5|26
1721776500000|2024-07-23 23:15:00|7731.4|7728.6|7732.3|7729.5|7732.3|7729.5|7729.3|7726.1|91
1721776800000|2024-07-23 23:20:00|7733.3|7730.5|7733.3|7730.5|7733.3|7730.5|7733.3|7730.5|9
1721777100000|2024-07-23 23:25:00|7732.3|7729.5|7733.3|7729.5|7733.3|7730.5|7732.3|7729.5|8
1721777400000|2024-07-23 23:30:00|7733.2|7730.4|7732.3|7729.5|7733.7|7730.4|7732.3|7729.5|4
1721777700000|2024-07-23 23:35:00|||||||||6
1721778000000|2024-07-23 23:40:00|7733.2|7729.4|7732.3|7728.5|7733.2|7729.9|7731.3|7728.4|28
1721778300000|2024-07-23 23:45:00|7731.3|7729.5|7732.2|7729.4|7732.3|7729.5|7731.3|7728.4|22
1721778600000|2024-07-23 23:50:00|7732.3|7728.5|7732.2|7728.4|7732.3|7729.5|7731.2|7728.4|23
1721778900000|2024-07-23 23:55:00|7731.3|7728.5|7729.2|7726.4|7731.3|7728.5|7729.2|7726.4|63
1721779200000|2024-07-24 00:00:00|||||||||400
1721779500000|2024-07-24 00:05:00|7727.3|7724.5|7728.2|7725.4|7729.2|7726.4|7724.3|7721.5|127
1721779800000|2024-07-24 00:10:00|7727.7|7724.4|7731.2|7728.4|7731.3|7728.4|7727.2|7724.4|119
1721780100000|2024-07-24 00:15:00|7732.1|7729.3|7731.2|7728.4|7732.2|7729.4|7730.2|7726.9|70
1721780400000|2024-07-24 00:20:00|7732.1|7728.3|7730.2|7727.4|7732.2|7729.4|7727.2|7724.4|140
1721780700000|2024-07-24 00:25:00|7729.2|7726.4|7728.2|7725.4|7730.2|7726.9|7726.2|7723.4|77
1721781000000|2024-07-24 00:30:00|7729.2|7726.4|7727.1|7724.3|7729.2|7726.4|7726.2|7723.4|39
1721781300000|2024-07-24 00:35:00|7727.2|7724.4|7728.1|7725.3|7730.1|7727.3|7727.1|7724.3|66
1721781600000|2024-07-24 00:40:00|7729.1|7725.4|7728.1|7725.3|7729.1|7726.3|7727.1|7724.3|50
1721781900000|2024-07-24 00:45:00|7729.1|7726.3|7730.1|7727.3|7731.1|7727.3|7728.1|7726.3|48
1721782200000|2024-07-24 00:50:00|7731.1|7728.3|7727.1|7724.3|7731.1|7728.3|7725.2|7722.3|171
1721782500000|2024-07-24 00:55:00|7726.1|7723.3|7725.1|7722.3|7728.1|7725.3|7723.1|7720.3|186
1721782800000|2024-07-24 01:00:00|7726|7722.2|7726|7722.2|7728|7725.2|7721|7718.2|264
1721783100000|2024-07-24 01:05:00|7725|7723.2|7721|7718.2|7726|7723.2|7719|7715.8|307
1721783400000|2024-07-24 01:10:00|7720|7717.2|7715|7712.2|7721|7717.7|7714|7711.2|221
1721783700000|2024-07-24 01:15:00|7716|7713.2|7714|7711.2|7716|7713.2|7713|7710.2|133
1721784000000|2024-07-24 01:20:00|7713|7710.2|7711|7708.2|7715|7712.2|7709.9|7706.7|246
1721784300000|2024-07-24 01:25:00|7710|7707.2|7706|7703.2|7711|7708.2|7704|7701.2|322
1721784600000|2024-07-24 01:30:00|7705.9|7703.1|7714.9|7712.1|7714.9|7712.1|7704.9|7702.1|547
1721784900000|2024-07-24 01:35:00|7715|7712.2|7714.9|7712.1|7715.9|7713.1|7711.9|7709.1|110
1721785200000|2024-07-24 01:40:00|7714.4|7711.1|7711|7708.2|7714.9|7712.1|7709.1|7706.2|175
1721785500000|2024-07-24 01:45:00|7710|7707.2|7714.9|7712.1|7716.9|7714.1|7709|7706.2|116
1721785800000|2024-07-24 01:50:00|7715.9|7713.1|7716.9|7714.1|7718.9|7716.1|7714.9|7712.1|205
1721786100000|2024-07-24 01:55:00|7716|7713.2|7721.9|7719.1|7721.9|7719.1|7715.9|7713.1|150
1721786400000|2024-07-24 02:00:00|7721.4|7718.1|7718.9|7716.1|7723.9|7721|7717.9|7715.1|210
1721786700000|2024-07-24 02:05:00|7718.8|7716|7720.9|7717.1|7720.9|7718.1|7717.9|7715|41
1721787000000|2024-07-24 02:10:00|7720.8|7718|7719.8|7717|7721.9|7719|7718.8|7716|53
1721787300000|2024-07-24 02:15:00|7719.9|7717.1|7720.8|7718|7720.9|7718.1|7718.9|7716|21
1721787600000|2024-07-24 02:20:00|7720.9|7718.1|7722.8|7720|7722.8|7720|7720.9|7718|42
1721787900000|2024-07-24 02:25:00|7722.9|7719.1|7718.8|7716|7722.9|7720.1|7718.8|7716|68
1721788200000|2024-07-24 02:30:00|7719.8|7717|7721.8|7718|7722.8|7720|7719.8|7716|50
1721788500000|2024-07-24 02:35:00|7720.8|7719|7718.8|7716|7720.8|7719|7716.7|7713|56
1721788800000|2024-07-24 02:40:00|7719.8|7715|7717.8|7714|7720.8|7718|7716.8|7714|55
1721789100000|2024-07-24 02:45:00|7716.8|7713|7718.8|7715|7718.8|7716|7715.8|7713|35
1721789400000|2024-07-24 02:50:00|7717.8|7714.9|7719.8|7717|7719.8|7717|7717.7|7714.9|24
1721789700000|2024-07-24 02:55:00|7720.8|7718|7726.7|7723.9|7727.8|7725|7720.8|7717.9|180
1721790000000|2024-07-24 03:00:00|7726.8|7724|7727.7|7724.9|7728.7|7725.9|7724.8|7721.9|131
1721790300000|2024-07-24 03:05:00|7726.7|7723.9|7722.7|7719.9|7727.7|7724.9|7722.7|7718.9|104
1721790600000|2024-07-24 03:10:00|7723.7|7720.9|7723.7|7720.9|7725.7|7722.9|7721.7|7718.9|112
1721790900000|2024-07-24 03:15:00|7723.8|7721|7725.6|7722.8|7727.7|7723.9|7721.7|7718.9|726
1721791200000|2024-07-24 03:20:00|7725.7|7721.9|7725.6|7722.8|7729.6|7726.8|7724.6|7720.9|440
1721791500000|2024-07-24 03:25:00|7725.7|7721.9|7727.7|7724.9|7728.6|7725.8|7725.6|7721.9|80
1721791800000|2024-07-24 03:30:00|7727.6|7724.8|7727.6|7724.8|7728.6|7725.8|7725.6|7722.8|81
1721792100000|2024-07-24 03:35:00|7726.6|7723.8|7727.6|7723.8|7728.6|7725.8|7726.6|7723.4|39
1721792400000|2024-07-24 03:40:00|7726.7|7724.8|7727.6|7723.8|7728.1|7724.8|7726.6|7723.8|26
1721792700000|2024-07-24 03:45:00|7726.6|7722.8|7720.6|7716.8|7726.6|7722.8|7719.6|7716.8|196
1721793000000|2024-07-24 03:50:00|7719.6|7717.8|7719.6|7715.8|7720.6|7717.8|7718.6|7715.8|52
1721793300000|2024-07-24 03:55:00|7719.5|7716.7|7719.6|7716.8|7720.6|7716.8|7718.6|7715.8|29
1721793600000|2024-07-24 04:00:00|7718.6|7715.8|7718.6|7715.8|7718.6|7716.8|7718.6|7715.8|19
1721793900000|2024-07-24 04:05:00|7718.5|7714.7|7715.6|7712.8|7718.5|7714.8|7715.6|7712.8|93
1721794200000|2024-07-24 04:10:00|7714.6|7711.8|7712.6|7709.8|7715.5|7712.7|7711.6|7708.8|187
1721794500000|2024-07-24 04:15:00|7713.6|7708.8|7704.6|7700.8|7713.6|7708.8|7703.6|7700.8|190
1721794800000|2024-07-24 04:20:00|7703.6|7701.8|7703.6|7700.8|7704.6|7701.8|7701.6|7698.8|265
1721795100000|2024-07-24 04:25:00|7702.6|7699.8|7704.5|7701.7|7705.6|7702.8|7702.6|7699.8|67
1721795400000|2024-07-24 04:30:00|7704.6|7701.8|7701.6|7698.8|7705.6|7702.8|7701.1|7697.8|168
1721795700000|2024-07-24 04:35:00|7701.5|7698.7|7704.6|7701.8|7705.6|7702.8|7701.5|7698.7|65
1721796000000|2024-07-24 04:40:00|7705.5|7701.7|7705.5|7702.7|7708.6|7705.8|7704.5|7701.7|97
1721796300000|2024-07-24 04:45:00|7704.6|7701.7|7709.5|7706.7|7709.5|7706.7|7704.6|7701.7|20
1721796600000|2024-07-24 04:50:00|7708.5|7705.7|7708.5|7705.7|7709.5|7706.7|7706.5|7703.7|51
1721796900000|2024-07-24 04:55:00|7707.5|7704.7|7707.4|7704.6|7708.4|7704.7|7705.5|7702.7|56
1721797200000|2024-07-24 05:00:00|7707.5|7704.7|7709.4|7706.6|7710.4|7706.6|7704.4|7701.6|95
1721797500000|2024-07-24 05:05:00|7710.4|7707.6|7711.4|7708.6|7712.4|7709.6|7708.4|7705.6|92
1721797800000|2024-07-24 05:10:00|7710.9|7707.6|7711.3|7708.5|7712.4|7709.6|7710.4|7707.6|55
1721798100000|2024-07-24 05:15:00|7710.4|7707.6|7713.4|7710.6|7713.4|7710.6|7710.3|7707.5|37
1721798400000|2024-07-24 05:20:00|7714.4|7711.5|7712.3|7709.5|7714.4|7711.6|7711.4|7708.5|32
1721798700000|2024-07-24 05:25:00|7712.4|7709.6|7715.4|7711.6|7715.4|7712.5|7711.3|7708.5|258
1721799000000|2024-07-24 05:30:00|7715.3|7711.5|7712.3|7709.5|7719.3|7716.5|7710.3|7707.5|228
1721799300000|2024-07-24 05:35:00|7712.4|7709.6|7712.3|7708.5|7714.3|7711.5|7710.3|7707.5|68
1721799600000|2024-07-24 05:40:00|7711.3|7709.5|7710.3|7707.5|7712.8|7709.5|7709.3|7706.5|25
1721799900000|2024-07-24 05:45:00|7709.3|7706.5|7706.3|7703.5|7711.3|7708.5|7706.3|7703.5|87
1721800200000|2024-07-24 05:50:00|7707.3|7702.5|7706.3|7703.5|7707.3|7704.5|7705.3|7702|63
1721800500000|2024-07-24 05:55:00|7707.3|7704.4|7710.2|7707.4|7712.3|7709.5|7706.3|7703.5|65
1721800800000|2024-07-24 06:00:00|7710.3|7707.5|7713.2|7710.4|7714.3|7711.4|7709.2|7706.4|89
1721801100000|2024-07-24 06:05:00|7713.3|7710.5|7719.3|7716.5|7721.2|7718.4|7713.2|7710.4|153
1721801400000|2024-07-24 06:10:00|7720.2|7716.4|7728.3|7725.5|7728.7|7725.5|7719.2|7716.4|391
1721801700000|2024-07-24 06:15:00|7729.2|7725.4|7735.2|7732.4|7737.2|7734.4|7727.2|7724.4|568
1721802000000|2024-07-24 06:20:00|7734.2|7731.4|7735.1|7732.3|7737.2|7734.4|7733.2|7730.4|526
1721802300000|2024-07-24 06:25:00|7736.1|7733.3|7730.1|7727.3|7737.1|7733.3|7730.1|7727.3|272
1721802600000|2024-07-24 06:30:00|7729.2|7726.4|7729.1|7726.3|7730.2|7727.4|7727.1|7724.3|379
1721802900000|2024-07-24 06:35:00|7729.2|7725.4|7730.1|7727.3|7731.1|7728.3|7726.2|7723.4|180
1721803200000|2024-07-24 06:40:00|7731.1|7727.8|7734|7731.2|7739.1|7735.3|7728.1|7725.3|404
1721803500000|2024-07-24 06:45:00|7734.1|7731.3|7729.1|7726.3|7734.1|7731.3|7727.1|7724.3|280
1721803800000|2024-07-24 06:50:00|7728.1|7725.3|7726.1|7723.3|7730.1|7727.3|7726.1|7723.3|163
1721804100000|2024-07-24 06:55:00|7727.1|7723.2|7727|7724.2|7728|7725.2|7723.1|7720.3|216
1721804400000|2024-07-24 07:00:00|7726.1|7723.3|7707.2|7704.4|7726.1|7723.3|7705.2|7702.3|1078
1721804700000|2024-07-24 07:05:00|7707.1|7704.3|7712.1|7709.3|7713.2|7709.9|7706.2|7703.4|407
1721805000000|2024-07-24 07:10:00|7712.2|7709.4|7716.1|7713.3|7718.1|7715.3|7711.1|7708.3|533
1721805300000|2024-07-24 07:15:00|7717|7714.2|7720|7717.2|7723|7720.2|7716.1|7713.3|659
1721805600000|2024-07-24 07:20:00|7719|7716.2|7724.9|7722.1|7726|7723.2|7717.1|7714.3|736
1721805900000|2024-07-24 07:25:00|7725|7722.2|7724.9|7722.1|7728.9|7726.1|7724|7721.2|473
1721806200000|2024-07-24 07:30:00|7724|7721.2|7720|7717.2|7724|7721.2|7718|7714.2|712
1721806500000|2024-07-24 07:35:00|7721|7718.2|7716|7713.2|7721|7718.2|7712|7709.2|381
1721806800000|2024-07-24 07:40:00|7716.9|7714.1|7716.9|7713.1|7719.9|7717.1|7713|7710.2|328
1721807100000|2024-07-24 07:45:00|7717|7714.1|7724.9|7722.1|7725.8|7723|7710.9|7708.1|793
1721807400000|2024-07-24 07:50:00|7725.8|7723|7725.7|7722.9|7726.9|7724|7722.8|7720|654
1721807700000|2024-07-24 07:55:00|7725.8|7723|7727.7|7724.9|7732.8|7730|7724.7|7721.9|805
1721808000000|2024-07-24 08:00:00|7728.7|7725|7732.7|7729.9|7732.7|7729.9|7722.8|7719.9|474
1721808300000|2024-07-24 08:05:00|7732.8|7730|7735.7|7732.9|7735.8|7733|7730.8|7728|510
1721808600000|2024-07-24 08:10:00|7736.7|7733.9|7734.7|7731.9|7739.7|7736.9|7734.7|7731.9|658
1721808900000|2024-07-24 08:15:00|7733.8|7731|7727.8|7725|7734.7|7731.9|7724.8|7722|640
1721809200000|2024-07-24 08:20:00|7726.8|7724|7734.7|7731.9|7734.8|7732|7725.8|7723|419
1721809500000|2024-07-24 08:25:00|7734.8|7732|7733.8|7730|7734.8|7732|7724.9|7722.1|988
1721809800000|2024-07-24 08:30:00|7732.8|7730.1|7740.8|7738|7744.9|7742|7730.9|7728|1222
1721810100000|2024-07-24 08:35:00|7740.9|7738.1|7743.9|7741.1|7751.8|7749|7740.8|7738|893
1721810400000|2024-07-24 08:40:00|7743.8|7741|7736.9|7734.1|7745.8|7743|7736.9|7733.1|619
1721810700000|2024-07-24 08:45:00|7735.9|7733.1|7735.8|7733|7737.9|7735|7729.9|7727.1|533
1721811000000|2024-07-24 08:50:00|7736.8|7734|7734.8|7732|7737.8|7735|7729.8|7727|661
1721811300000|2024-07-24 08:55:00|7736.3|7732.5|7738.8|7736|7739.8|7737|7728.9|7726|563
1721811600000|2024-07-24 09:00:00|7740.8|7737|7748.8|7746|7752.8|7749.9|7740.3|7737|1130
1721811900000|2024-07-24 09:05:00|7749.8|7746.9|7749.8|7747|7752.8|7749.9|7747.8|7745|356
1721812200000|2024-07-24 09:10:00|7749.7|7746.9|7757.7|7753.9|7757.7|7754|7749.7|7746.9|565
1721812500000|2024-07-24 09:15:00|7756.8|7754|7753.8|7751|7757.8|7755|7751.7|7748.9|277
1721812800000|2024-07-24 09:20:00|7753.7|7750.9|7755.7|7752.9|7757.7|7754.9|7750.8|7748|482
1721813100000|2024-07-24 09:25:00|7755.8|7753|7759.7|7756.9|7760.7|7757.9|7754.7|7751.9|568
1721813400000|2024-07-24 09:30:00|7758.7|7755.9|7747.7|7744.9|7759.7|7756.9|7747.7|7744.9|502
1721813700000|2024-07-24 09:35:00|7747.6|7744.8|7740.7|7737.9|7749.7|7746.9|7736.8|7734|752
1721814000000|2024-07-24 09:40:00|7739.8|7737|7746.7|7743.9|7748.7|7745.9|7739.7|7736.9|394
1721814300000|2024-07-24 09:45:00|7747.6|7744.8|7752.7|7748.9|7755.7|7752.9|7747.6|7744.8|402
1721814600000|2024-07-24 09:50:00|7752.6|7749.8|7753.6|7750.8|7756.6|7753.8|7752.6|7749.8|177
1721814900000|2024-07-24 09:55:00|7754.6|7751.3|7755.7|7752.9|7756.7|7753.8|7753.6|7750.8|263
1721815200000|2024-07-24 10:00:00|7756.6|7753.8|7745.7|7742.9|7757.7|7754.9|7745.7|7742.9|887
1721815500000|2024-07-24 10:05:00|7744.7|7741.9|7734.8|7732|7751.7|7748.8|7734.8|7732|1865
1721815800000|2024-07-24 10:10:00|7735.8|7732.9|7738.8|7736|7741.8|7739|7734.8|7732|528
1721816100000|2024-07-24 10:15:00|7738.7|7735.9|7740.7|7737.9|7741.2|7738|7736.7|7733.9|326
1721816400000|2024-07-24 10:20:00|7741.7|7738.9|7746.7|7743.9|7750.7|7747.9|7740.8|7737.5|565
1721816700000|2024-07-24 10:25:00|7747.7|7744.8|7749.7|7746.9|7756.6|7753.8|7746.6|7743.8|490
1721817000000|2024-07-24 10:30:00|7750.6|7747.8|7747.6|7743.8|7752.5|7749.7|7745.7|7742.8|420
1721817300000|2024-07-24 10:35:00|7746.7|7743.9|7747.6|7743.8|7749.7|7746.8|7745.7|7742.8|216
1721817600000|2024-07-24 10:40:00|7746.6|7742.8|7744.6|7741.8|7747.6|7744.8|7741.6|7738.8|307
1721817900000|2024-07-24 10:45:00|7745.6|7740.8|7759.6|7756.8|7760.6|7757.7|7744.6|7740.8|720
1721818200000|2024-07-24 10:50:00|7759.5|7756.7|7758.6|7755.8|7763.6|7760.8|7757.6|7754.8|473
1721818500000|2024-07-24 10:55:00|7758.7|7755.9|7754.6|7751.8|7759.6|7756.8|7754.6|7751.8|246
1721818800000|2024-07-24 11:00:00|7755.6|7752.8|7759.5|7756.7|7761.5|7758.7|7752.5|7749.7|488
1721819100000|2024-07-24 11:05:00|7760.4|7755.7|7760.5|7757.7|7762.5|7759.7|7756.5|7753.7|378
1721819400000|2024-07-24 11:10:00|7761.4|7757.6|7763.4|7760.6|7763.4|7760.6|7759.4|7756.2|243
1721819700000|2024-07-24 11:15:00|7762.5|7759.7|7764.4|7761.6|7766.4|7763.6|7762.4|7759.2|304
1721820000000|2024-07-24 11:20:00|7763.5|7760.7|7771.3|7768.5|7771.3|7768.5|7761.4|7758.2|710
1721820300000|2024-07-24 11:25:00|7772.3|7769.5|7780.3|7777.5|7781.3|7778.5|7770.3|7767|1356
1721820600000|2024-07-24 11:30:00|7781.3|7778.5|7783.2|7779.4|7785.3|7782.5|7774.8|7771.5|1406
1721820900000|2024-07-24 11:35:00|7782.3|7780.4|7781.2|7778.4|7786.2|7783.4|7777.2|7774.4|997
1721821200000|2024-07-24 11:40:00|7782.1|7779.3|7784.2|7781.4|7786.2|7783.3|7781.1|7778.3|690
1721821500000|2024-07-24 11:45:00|7784.1|7781.3|7786.1|7783.3|7786.2|7783.4|7781.2|7778.4|889
1721821800000|2024-07-24 11:50:00|7785.2|7782.3|7781.1|7778.3|7786.1|7783.3|7780.2|7776.9|353
1721822100000|2024-07-24 11:55:00|7781.2|7778.4|7780.1|7777.3|7785.1|7781.8|7779.1|7776.3|458
1721822400000|2024-07-24 12:00:00|7780.2|7777.4|7786|7783.2|7793.9|7791|7780.2|7777.4|3145
1721822700000|2024-07-24 12:05:00|7786.9|7783.1|7787.9|7785.1|7792.9|7790.1|7786|7783.1|1106
1721823000000|2024-07-24 12:10:00|7788.8|7786|7786.8|7784|7789.9|7787.1|7781.9|7779.1|835
1721823300000|2024-07-24 12:15:00|7786.9|7784.1|7769.1|7766.3|7787.9|7785|7766.1|7763.3|1645
1721823600000|2024-07-24 12:20:00|7768.2|7765.4|7774|7771.2|7774.1|7771.2|7764.2|7761.4|1142
1721823900000|2024-07-24 12:25:00|7773.1|7770.3|7776.9|7774.1|7779|7776.2|7769|7766.2|1049
1721824200000|2024-07-24 12:30:00|7777|7773.2|7779.9|7777.1|7784.9|7782.1|7776.9|7773.2|1456
1721824500000|2024-07-24 12:35:00|7779.8|7777|7772.9|7770.1|7782.1|7779.1|7771.9|7769.1|968
1721824800000|2024-07-24 12:40:00|7773.8|7770|7763|7759.2|7777.3|7774.1|7761.1|7758.2|1573
1721825100000|2024-07-24 12:45:00|7764|7760.2|7762|7758.2|7766|7763.2|7759|7756.2|651
1721825400000|2024-07-24 12:50:00|7761.9|7759.1|7765.9|7763.1|7767.9|7764.2|7760.9|7758.1|1036
1721825700000|2024-07-24 12:55:00|7766.9|7764.1|7765.9|7763.1|7770.9|7768.1|7765.8|7762.6|963
1721826000000|2024-07-24 13:00:00|7765|7762.2|7761.9|7759.1|7773.9|7771|7756.9|7754.1|6254
1721826300000|2024-07-24 13:05:00|7761|7758.2|7758.8|7756|7766.3|7763.1|7754.9|7752.1|1871
1721826600000|2024-07-24 13:10:00|7758.9|7756.1|7761.8|7758|7774.8|7772|7758.8|7756|2029
1721826900000|2024-07-24 13:15:00|7760.9|7758.1|7754.8|7752|7763.8|7761|7746.8|7744|2245
1721827200000|2024-07-24 13:20:00|7755.8|7753|7752.8|7750|7762.8|7760|7751.8|7749|1569
1721827500000|2024-07-24 13:25:00|7753.8|7751|7745.9|7743.1|7755.8|7753|7740|7737.2|6805
1721827800000|2024-07-24 13:30:00|7745|7742.1|7748.8|7746|7765.7|7762.9|7744.9|7742.1|2975
1721828100000|2024-07-24 13:35:00|7749.8|7747|7774.6|7771.8|7775.6|7772.7|7748.8|7746|5222
1721828400000|2024-07-24 13:40:00|7774.5|7771.7|7761.6|7757.8|7775|7771.8|7755.6|7751.9|2319
1721828700000|2024-07-24 13:45:00|7760.6|7756.9|7757.6|7754.8|7773.6|7770.7|7755.7|7752.8|2640
1721829000000|2024-07-24 13:50:00|7758.5|7755.7|7754.5|7751.7|7766.6|7763.8|7750.6|7747.8|1484
1721829300000|2024-07-24 13:55:00|7754.6|7750.8|7736.7|7732.9|7755.6|7752.8|7730.8|7728|4245
1721829600000|2024-07-24 14:00:00|7736.8|7733|7740.6|7737.8|7746.7|7743.8|7733.8|7731|2210
1721829900000|2024-07-24 14:05:00|7740.7|7736.9|7734.8|7732|7744.1|7740.8|7728.7|7725.9|2176
1721830200000|2024-07-24 14:10:00|7735.7|7732.9|7727.8|7725|7738.7|7735.9|7725.8|7723|1932
1721830500000|2024-07-24 14:15:00|7728.7|7725.9|7726.8|7723|7733.8|7731|7723.9|7721.1|1687
1721830800000|2024-07-24 14:20:00|7727.8|7724|7723.8|7721|7730.8|7728|7720|7717.2|1790
1721831100000|2024-07-24 14:25:00|7723.9|7721.1|7736.4|7732.6|7738.3|7734.5|7721.8|7718|1727
1721831400000|2024-07-24 14:30:00|7735|7732.2|7748.7|7745.9|7773.6|7770.3|7734.8|7732|13829
1721831700000|2024-07-24 14:35:00|7749.6|7746.8|7755.8|7753|7778.6|7775.8|7745.7|7742.9|4565
1721832000000|2024-07-24 14:40:00|7755.7|7752.9|7756.7|7753.9|7765.6|7762.8|7747.7|7744.9|2475
1721832300000|2024-07-24 14:45:00|7755.8|7753|7733.8|7731|7756.7|7753.9|7722.8|7720|3524
1721832600000|2024-07-24 14:50:00|7735.7|7730|7720|7717.2|7744.8|7741.5|7718|7715.2|4177
1721832900000|2024-07-24 14:55:00|7719.9|7717.1|7710|7707.2|7726.9|7723.2|7709.1|7706.1|2782
1721833200000|2024-07-24 15:00:00|7708.2|7705.4|7698.2|7695.4|7716|7713.2|7696.2|7693.4|5585
1721833500000|2024-07-24 15:05:00|7698.1|7695.3|7713.1|7709.3|7713.5|7710.2|7689.3|7686.5|5760
1721833800000|2024-07-24 15:10:00|7713|7710.2|7745.8|7743|7747.8|7745|7712.1|7709.3|5671
1721834100000|2024-07-24 15:15:00|7746.8|7744|7746.9|7744.1|7771.7|7768.9|7745.8|7743|5480
1721834400000|2024-07-24 15:20:00|7747.8|7745|7745|7742.2|7753.8|7751|7740|7737.2|1958
1721834700000|2024-07-24 15:25:00|7746|7743.2|7771.9|7769.1|7777.9|7775.1|7746|7742.2|4499
1721835000000|2024-07-24 15:30:00|7771|7768.2|7800.6|7797.8|7807.6|7804.8|7765.1|7762.2|7290
1721835300000|2024-07-24 15:35:00|7801.5|7798.7|7792.5|7789.7|7810.6|7807.8|7783.7|7780.8|5092
1721835600000|2024-07-24 15:40:00|7792.6|7789.8|7772.7|7769.9|7794.6|7791.7|7769.7|7766.8|3069
1721835900000|2024-07-24 15:45:00|7772.6|7769.8|7756.6|7753.8|7776.6|7773.8|7754.7|7751.8|2229
1721836200000|2024-07-24 15:50:00|7756.7|7753.9|7764.8|7762|7768.6|7765.8|7753.7|7750.8|4514
1721836500000|2024-07-24 15:55:00|7764.7|7761.9|7772.8|7770|7780.8|7777.9|7757.8|7754.6|2134
1721836800000|2024-07-24 16:00:00|7773.7|7770.9|7780|7777.2|7785.9|7782.2|7772|7769.2|3717
1721837100000|2024-07-24 16:05:00|7780.1|7777.3|7763.2|7760.4|7783|7780.2|7757.3|7754.4|4035
1721837400000|2024-07-24 16:10:00|7762.3|7759.5|7766.2|7763.4|7779|7776.2|7761.2|7758.4|4525
1721837700000|2024-07-24 16:15:00|7768.1|7764.3|7785|7782.2|7787.9|7785.1|7768.1|7764.3|2111
1721838000000|2024-07-24 16:20:00|7786|7782.3|7796.8|7794|7802.8|7799.9|7783|7780.2|5551
1721838300000|2024-07-24 16:25:00|7797.8|7795|7799.8|7797|7801.8|7799|7795.8|7792|1679
1721838600000|2024-07-24 16:30:00|7800.7|7797.9|7789.9|7787.1|7800.8|7797.9|7784.9|7782.1|2352
1721838900000|2024-07-24 16:35:00|7790.9|7787|7785.9|7783.1|7792.9|7790.1|7780.9|7778.1|1048
1721839200000|2024-07-24 16:40:00|7786|7783.2|7786.9|7784.1|7790.9|7788.1|7779|7776.2|1708
1721839500000|2024-07-24 16:45:00|7785.9|7783.1|7787.8|7785|7793.8|7790.1|7782.9|7780|1305
1721839800000|2024-07-24 16:50:00|7787.9|7785.1|7779.9|7777.1|7791.3|7788.1|7779.8|7777|1231
1721840100000|2024-07-24 16:55:00|7780.8|7777|7775.9|7772.1|7781.9|7779.1|7772.9|7770.1|1938
1721840400000|2024-07-24 17:00:00|7775|7772.2|7776.9|7774.1|7779.9|7777.1|7769|7766.2|1728
1721840700000|2024-07-24 17:05:00|7777.9|7775.1|7786.9|7784.1|7787.8|7785|7774.9|7772.1|1412
1721841000000|2024-07-24 17:10:00|7787.8|7785|7786.9|7784.1|7793.9|7791|7785.9|7783.1|1929
1721841300000|2024-07-24 17:15:00|7787.9|7784.6|7785.9|7783.1|7789.9|7787.1|7783.9|7781.1|923
1721841600000|2024-07-24 17:20:00|7785|7782.2|7783.9|7781.1|7789.9|7787.1|7781.9|7779.1|1229
1721841900000|2024-07-24 17:25:00|7784|7781.2|7791.8|7789|7793.9|7791.1|7783.9|7781.1|1612
1721842200000|2024-07-24 17:30:00|7791.9|7789.1|7778.9|7776.1|7791.9|7789.1|7778|7775.1|925
1721842500000|2024-07-24 17:35:00|7779|7776.2|7776.9|7773.1|7782.9|7780.1|7774|7771.2|2375
1721842800000|2024-07-24 17:40:00|7775.9|7774.1|7763|7760.2|7777|7774.1|7761|7758.2|1708
1721843100000|2024-07-24 17:45:00|7762.9|7760.1|7761|7758.2|7767|7764.2|7761|7758.2|1409
1721843400000|2024-07-24 17:50:00|7762|7759.1|7754|7751.2|7765|7762.1|7753.9|7750.2|1297
1721843700000|2024-07-24 17:55:00|7753.9|7751.1|7751|7748.2|7759.4|7756.6|7746|7743.2|4417
1721844000000|2024-07-24 18:00:00|7750|7747.2|7755|7751.2|7757.1|7754.2|7748|7745.2|2483
1721844300000|2024-07-24 18:05:00|7754.1|7751.3|7747.1|7744.3|7768.8|7766|7744|7740.2|3095
1721844600000|2024-07-24 18:10:00|7748.1|7745.3|7749|7746.2|7754|7750.3|7742.1|7739.3|2206
1721844900000|2024-07-24 18:15:00|7748.1|7745.3|7752.1|7749.3|7759|7756.2|7746|7743.2|3441
1721845200000|2024-07-24 18:20:00|7751.1|7748.3|7748.1|7744.3|7752.1|7748.4|7742.1|7739.3|5263
1721845500000|2024-07-24 18:25:00|7747.1|7745.3|7745.1|7742.3|7762.2|7759.4|7745.1|7742.3|10834
1721845800000|2024-07-24 18:30:00|7746.1|7743.3|7745.1|7742.3|7748.1|7745.3|7741.1|7737.4|3035
1721846100000|2024-07-24 18:35:00|7745|7741.3|7739.9|7737.1|7747|7744.2|7735.9|7732.2|2521
1721846400000|2024-07-24 18:40:00|7740|7736.2|7736.9|7734.1|7740.8|7738|7735|7732.1|3145
1721846700000|2024-07-24 18:45:00|7737.8|7734|7740.7|7736.9|7740.8|7738|7735.9|7733.1|1053
1721847000000|2024-07-24 18:50:00|7740.8|7738|7746.7|7742.9|7748.7|7745.9|7740.8|7738|1120
1721847300000|2024-07-24 18:55:00|7746.6|7743.8|7752.6|7749.8|7755.7|7752.9|7745.7|7742.8|1045
1721847600000|2024-07-24 19:00:00|7752.5|7748.8|7742.6|7739.8|7755.5|7752.7|7741.7|7738.8|950
1721847900000|2024-07-24 19:05:00|7741.7|7738.9|7742.6|7739.8|7745.6|7742.8|7741.7|7738.9|459
1721848200000|2024-07-24 19:10:00|7743.6|7739.7|7745.5|7742.7|7748.5|7745.7|7741.6|7738.8|1727
1721848500000|2024-07-24 19:15:00|7744.5|7741.7|7745.4|7742.6|7746.5|7743.7|7744.4|7741.6|262
1721848800000|2024-07-24 19:20:00|7745.5|7742.7|7746.9|7744.1|7750.4|7747.1|7743.5|7740.2|833
1721849100000|2024-07-24 19:25:00|7746.5|7743.7|7745.4|7742.6|7747.4|7744.6|7742.9|7739.6|683
1721849400000|2024-07-24 19:30:00|7746.3|7742.5|7753.3|7750.5|7753.3|7750.5|7744.4|7741.6|618
1721849700000|2024-07-24 19:35:00|7755.3|7752.5|7754.2|7751.4|7759.2|7756.4|7753.4|7750.6|883
1721850000000|2024-07-24 19:40:00|7755.2|7752.4|7754.2|7750.4|7758.1|7754.7|7753.7|7750.4|1891
1721850300000|2024-07-24 19:45:00|7753.2|7750.3|7759.1|7756.3|7760.2|7757.3|7753.1|7750.3|461
1721850600000|2024-07-24 19:50:00|7759.2|7756.4|7758.2|7755.4|7760.2|7757.4|7757.1|7754.3|343
1721850900000|2024-07-24 19:55:00|7759.1|7756.3|7744.3|7741.5|7759.1|7756.3|7743.3|7740.5|1468
1721851200000|2024-07-24 20:00:00|7744.4|7741.6|7743.3|7740.5|7748.3|7745.5|7743.3|7740.5|454
1721851500000|2024-07-24 20:05:00|7744.3|7740.6|7743.2|7739.4|7744.3|7741.4|7739.3|7736.5|199
1721851800000|2024-07-24 20:10:00|7742.3|7740.4|7738.2|7734.4|7742.3|7740.4|7737.3|7734.4|96
1721852100000|2024-07-24 20:15:00|7737.3|7735.4|7734.2|7731.4|7739.3|7736.5|7734.1|7731.3|269
1721852400000|2024-07-24 20:20:00|7734.3|7731.5|7735.2|7732.4|7738.3|7734.5|7733.2|7730.4|140
1721852700000|2024-07-24 20:25:00|7735.3|7732.5|7733.3|7730.5|7736.3|7733.5|7732.3|7729.5|156
1721853000000|2024-07-24 20:30:00|7733.2|7730.4|7736.2|7732.4|7736.2|7733.4|7732.3|7729.5|344
1721853300000|2024-07-24 20:35:00|7735.3|7732.5|7735.2|7732.4|7738.2|7735.4|7734.2|7731.4|194
1721853600000|2024-07-24 20:40:00|7736.1|7732.3|7738.1|7734.3|7739.1|7736.2|7735.2|7732.3|254
1721853900000|2024-07-24 20:45:00|7737.2|7734.4|7740.1|7737.3|7740.2|7737.4|7736.2|7733.4|130
1721854200000|2024-07-24 20:50:00|7739.2|7736.3|7740.2|7737.4|7740.2|7737.4|7738.1|7735.3|113
1721854500000|2024-07-24 20:55:00|7741.1|7737.3|7741|7737.2|7743.1|7739.4|7738.1|7735.3|205
1721858400000|2024-07-24 22:00:00|7737|7733.2|7740|7737.2|7741.9|7738.2|7737|7733.2|108
1721858700000|2024-07-24 22:05:00|||||||||6
1721859000000|2024-07-24 22:10:00|7741|7738.2|7741|7738.2|7742|7739.1|7740.9|7738.1|68
1721859300000|2024-07-24 22:15:00|7741.9|7738.1|7738.9|7736.1|7741.9|7738.2|7738.9|7736.1|42
1721859600000|2024-07-24 22:20:00|7737.9|7735.1|7738.9|7736.1|7738.9|7736.1|7737.9|7735.1|15
1721859900000|2024-07-24 22:25:00|7739.8|7737|7739.9|7737.1|7740.8|7738|7739.8|7737|48
1721860200000|2024-07-24 22:30:00|7738.9|7736.1|7739.8|7737|7740.9|7738|7737.9|7735.1|49
1721860500000|2024-07-24 22:35:00|7739.9|7736.1|7740.8|7738|7740.8|7738|7738.9|7736|22
1721860800000|2024-07-24 22:40:00|7739.8|7737|7741.8|7739|7741.8|7739|7739.8|7737|59
1721861100000|2024-07-24 22:45:00|7742.8|7740|7743.8|7741|7743.8|7741|7742.8|7740|57
1721861400000|2024-07-24 22:50:00|7743.7|7740.9|7743.7|7740.9|7743.7|7740.9|7743.7|7740.9|12
1721861700000|2024-07-24 22:55:00|||||||||23
1721862000000|2024-07-24 23:00:00|7743.8|7741|7742.8|7739|7744.7|7741|7741.8|7739|41
1721862300000|2024-07-24 23:05:00|7741.8|7739.9|7741.8|7739|7742.8|7739.9|7741.7|7738.9|18
1721862600000|2024-07-24 23:10:00|7741.7|7738.9|7741.7|7738.9|7741.7|7738.9|7741.7|7738.9|4
1721862900000|2024-07-24 23:15:00|7741.8|7739|7741.8|7739|7741.8|7739|7741.7|7738.9|7
1721863200000|2024-07-24 23:20:00|||||||||5
1721863500000|2024-07-24 23:25:00|7741.7|7738.9|7741.7|7738.9|7741.8|7739|7741.7|7738.9|7
1721863800000|2024-07-24 23:30:00|7741.6|7737.9|7741.7|7738.9|7741.7|7738.9|7741.6|7737.9|9
1721864100000|2024-07-24 23:35:00|7742.6|7739.8|7742.7|7739.9|7742.7|7739.9|7742.6|7739.8|13
1721864400000|2024-07-24 23:40:00|7742.6|7739.8|7742.6|7739.8|7742.7|7739.9|7742.6|7739.8|4
1721864700000|2024-07-24 23:45:00|7742.7|7739.9|7742.6|7739.8|7742.7|7739.9|7742.6|7739.8|4
1721865000000|2024-07-24 23:50:00|7742.7|7739.9|7741.6|7738.8|7742.7|7739.9|7741.6|7738.8|14
1721865300000|2024-07-24 23:55:00|7741.7|7738.9|7738.7|7735.9|7741.7|7738.9|7738.7|7735.9|60
1721865600000|2024-07-25 00:00:00|7739.6|7736.8|7732.7|7729.9|7740.6|7737.8|7732.7|7729.9|810
1721865900000|2024-07-25 00:05:00|7731.8|7729|7732.8|7730|7732.9|7730.1|7730.8|7727.9|143
1721866200000|2024-07-25 00:10:00|7732.7|7729.9|7729.7|7726.9|7732.8|7730|7729.6|7726.8|62
1721866500000|2024-07-25 00:15:00|7730.7|7727.9|7732.7|7729.9|7733.7|7730.9|7730.7|7727.9|85
1721866800000|2024-07-25 00:20:00|7732.8|7729|7733.7|7729.9|7733.7|7730.9|7731.7|7728.9|40
1721867100000|2024-07-25 00:25:00|7732.8|7730.9|7732.7|7729.9|7732.8|7730.9|7730.7|7727.9|189
1721867400000|2024-07-25 00:30:00|7732.8|7729|7725.8|7723|7732.8|7729.5|7725.8|7723|1412
1721867700000|2024-07-25 00:35:00|7724.8|7722|7725.8|7723|7725.8|7723|7724.8|7722|109
1721868000000|2024-07-25 00:40:00|7724.8|7722|7727.8|7725|7728.8|7726|7723.8|7721|87
1721868300000|2024-07-25 00:45:00|7726.8|7724|7727.8|7725|7728.8|7726|7726.8|7724|37
1721868600000|2024-07-25 00:50:00|7727.7|7724|7724.8|7722|7727.8|7725|7723.9|7721|72
1721868900000|2024-07-25 00:55:00|7725.8|7723|7723.7|7720.9|7727.8|7724.5|7723.7|7720.9|128
1721869200000|2024-07-25 01:00:00|7722.8|7720|7722.7|7719.9|7723.8|7721|7719.7|7716.5|326
1721869500000|2024-07-25 01:05:00|7722.8|7719|7722.8|7720|7724.7|7721.9|7721.7|7718.5|74
1721869800000|2024-07-25 01:10:00|7722.7|7719.9|7718.8|7716|7723.8|7721|7717.8|7714.9|310
1721870100000|2024-07-25 01:15:00|7718.7|7715.9|7716.7|7713.9|7720.8|7717.9|7716.7|7713.9|129
1721870400000|2024-07-25 01:20:00|7715.7|7712.9|7715.7|7712.9|7717.7|7714.9|7713.7|7710.5|183
1721870700000|2024-07-25 01:25:00|7715.8|7713|7717.7|7714.9|7717.7|7714.9|7714.7|7711.9|65
1721871000000|2024-07-25 01:30:00|7716.8|7714|7718.7|7715.9|7721.8|7719|7712.7|7709.9|271
1721871300000|2024-07-25 01:35:00|7717.8|7714.9|7713.7|7710.9|7721.7|7718.9|7712.7|7709.8|119
1721871600000|2024-07-25 01:40:00|7712.7|7709.9|7715.7|7712.9|7717.1|7713.9|7712.7|7709.9|140
1721871900000|2024-07-25 01:45:00|7714.8|7712|7722.7|7719.9|7722.7|7719.9|7714.7|7711.9|248
1721872200000|2024-07-25 01:50:00|7722.6|7719.8|7712.7|7709.9|7722.7|7719.8|7710.7|7707.9|259
1721872500000|2024-07-25 01:55:00|7711.8|7709|7707.8|7705|7712.8|7710|7706.8|7703.9|239
1721872800000|2024-07-25 02:00:00|7707.7|7704.9|7704.8|7702|7708.7|7705.9|7702.8|7700|275
1721873100000|2024-07-25 02:05:00|7704.7|7701.9|7700.8|7698|7704.8|7702|7700.7|7697.9|252
1721873400000|2024-07-25 02:10:00|7700.7|7697.9|7694.7|7690.9|7700.8|7698|7691.7|7688.9|531
1721873700000|2024-07-25 02:15:00|7694.8|7691.9|7693.8|7691|7695.8|7693|7691.8|7688.9|384
1721874000000|2024-07-25 02:20:00|7694.6|7691.8|7696.7|7693.9|7699.7|7696.9|7694.6|7691.8|192
1721874300000|2024-07-25 02:25:00|7696.6|7693.8|7696.6|7693.8|7697.7|7694.9|7696.6|7692.9|100
1721874600000|2024-07-25 02:30:00|7696.7|7693.9|7692.7|7689.9|7698.7|7695.9|7691.7|7688.9|229
1721874900000|2024-07-25 02:35:00|7692.6|7689.8|7681.7|7678.9|7692.7|7689.9|7680.6|7677.8|585
1721875200000|2024-07-25 02:40:00|7682.7|7679.9|7679.6|7675.8|7684.6|7681.8|7678.6|7675.4|345
1721875500000|2024-07-25 02:45:00|7679.7|7676.8|7681.7|7678.9|7685.6|7682.8|7678.7|7675.8|206
1721875800000|2024-07-25 02:50:00|7681.6|7678.8|7684.6|7680.8|7686.7|7683.9|7680.6|7676.8|373
1721876100000|2024-07-25 02:55:00|7684.7|7681.8|7680.7|7677.9|7685.6|7682.8|7679.7|7676.8|121
1721876400000|2024-07-25 03:00:00|7680.5|7677.7|7677.6|7674.8|7680.7|7677.9|7677.5|7674.7|197
1721876700000|2024-07-25 03:05:00|7678.6|7675.8|7684.6|7681.8|7685.6|7682.8|7677.6|7674.8|300
1721877000000|2024-07-25 03:10:00|7685.5|7682.7|7682.5|7679.7|7685.6|7682.8|7681.6|7678.7|211
1721877300000|2024-07-25 03:15:00|7682.6|7679.8|7686.5|7683.7|7686.6|7683.8|7680.5|7676.8|163
1721877600000|2024-07-25 03:20:00|7686.6|7683.8|7686.5|7683.7|7687.6|7683.8|7682.5|7679.7|140
1721877900000|2024-07-25 03:25:00|7685.5|7682.7|7690.4|7687.6|7690.5|7687.7|7685.5|7681.7|380
1721878200000|2024-07-25 03:30:00|7689.5|7686.7|7693.4|7690.6|7693.4|7690.6|7689.5|7686.6|225
1721878500000|2024-07-25 03:35:00|7692.5|7689.7|7691.3|7688.5|7692.5|7689.7|7690.5|7687.6|87
1721878800000|2024-07-25 03:40:00|7691.4|7687.6|7686.4|7683.6|7691.4|7688.6|7686.4|7683.6|92
1721879100000|2024-07-25 03:45:00|7687.3|7684.5|7688.4|7685.6|7689.4|7686.6|7686.4|7683.6|87
1721879400000|2024-07-25 03:50:00|7688.3|7685.5|7686.4|7683.6|7688.4|7685.6|7686.4|7683.6|61
1721879700000|2024-07-25 03:55:00|7686.3|7683.5|7687.4|7684.6|7688.4|7685.6|7685.4|7682.6|82
1721880000000|2024-07-25 04:00:00|7687.3|7684.5|7686.3|7683.5|7687.4|7684.6|7685.4|7682.5|93
1721880300000|2024-07-25 04:05:00|7686.4|7683.6|7689.4|7686.6|7689.4|7686.6|7686.4|7683.5|62
1721880600000|2024-07-25 04:10:00|7690.3|7686.5|7690.4|7687.6|7690.4|7687.6|7688.4|7685.5|70
1721880900000|2024-07-25 04:15:00|7690.3|7687.5|7690.3|7687.5|7691.4|7688.6|7689.4|7686.5|153
1721881200000|2024-07-25 04:20:00|7689.3|7686.5|7689.3|7686.5|7690.3|7687.5|7688.3|7685.5|101
1721881500000|2024-07-25 04:25:00|7689.2|7686.4|7684.4|7681.6|7690.3|7687.4|7684.4|7681.6|283
1721881800000|2024-07-25 04:30:00|7685.4|7682.5|7686.4|7683.6|7687.4|7684.6|7685.3|7681.6|47
1721882100000|2024-07-25 04:35:00|7685.4|7682.6|7682.4|7679.6|7685.4|7682.6|7680.4|7677.6|218
1721882400000|2024-07-25 04:40:00|7683.4|7680.6|7682.3|7679.5|7684.4|7681.6|7682.3|7679.5|68
1721882700000|2024-07-25 04:45:00|7681.4|7678.6|7683.3|7680.5|7683.8|7680.5|7681.3|7678.5|39
1721883000000|2024-07-25 04:50:00|7683.4|7679.5|7684.3|7681.5|7684.3|7681.5|7683.3|7679.5|58
1721883300000|2024-07-25 04:55:00|7684.4|7681.6|7685.4|7682.6|7688.3|7685.5|7684.4|7681.6|89
1721883600000|2024-07-25 05:00:00|7686.3|7682.5|7684.3|7681.5|7686.4|7683.6|7683.3|7680.1|66
1721883900000|2024-07-25 05:05:00|7685.2|7682.4|7683.3|7680.5|7685.3|7682.4|7682.3|7679.5|33
1721884200000|2024-07-25 05:10:00|7684.2|7681.4|7685.3|7682.5|7685.3|7682.5|7683.3|7680.5|86
1721884500000|2024-07-25 05:15:00|7686.3|7683.5|7684.3|7681.5|7686.3|7683.5|7684.3|7681.5|38
1721884800000|2024-07-25 05:20:00|7685.2|7682.4|7684.3|7681.5|7685.3|7682.5|7684.2|7681.4|32
1721885100000|2024-07-25 05:25:00|7685.2|7681.4|7678.3|7675.5|7685.3|7682.5|7678.3|7675|176
1721885400000|2024-07-25 05:30:00|7678.2|7675.4|7678.3|7674.5|7679.3|7676.5|7671.3|7668.5|607
1721885700000|2024-07-25 05:35:00|7677.4|7674.6|7681.3|7678.5|7682.4|7679.6|7676.4|7673.6|409
1721886000000|2024-07-25 05:40:00|7681.4|7677.5|7684.3|7681.5|7686.4|7683.6|7681.3|7677.5|145
1721886300000|2024-07-25 05:45:00|7685.3|7682.5|7682.3|7679.5|7686.3|7683.5|7681.2|7678.4|163
1721886600000|2024-07-25 05:50:00|7682.2|7679.4|7687.2|7684.4|7688.2|7684.4|7680.4|7677.5|144
1721886900000|2024-07-25 05:55:00|7686.2|7683.4|7689.2|7686.4|7690.2|7687.4|7686.2|7682.4|126
1721887200000|2024-07-25 06:00:00|7689.1|7686.3|7688.2|7685.4|7689.2|7686.4|7684.2|7681.4|311
1721887500000|2024-07-25 06:05:00|7689.1|7685.3|7695.1|7692.3|7695.2|7692.4|7688.1|7685.3|374
1721887800000|2024-07-25 06:10:00|7695.2|7692.4|7689.1|7686.3|7695.2|7692.4|7687.2|7684.4|229
1721888100000|2024-07-25 06:15:00|7689.2|7686.4|7685.2|7682.4|7690.6|7687.4|7684.2|7680.9|256
1721888400000|2024-07-25 06:20:00|7686.1|7683.3|7686.2|7683.4|7687.6|7684.4|7683.2|7680.4|375
1721888700000|2024-07-25 06:25:00|7686.1|7683.3|7688.1|7685.3|7689.1|7686.3|7684.1|7681.3|217
1721889000000|2024-07-25 06:30:00|7688.2|7684.4|7682.2|7679.4|7689.1|7686.3|7682.1|7679.3|204
1721889300000|2024-07-25 06:35:00|7682.1|7679.3|7679.2|7676.4|7682.1|7679.3|7676.2|7673.4|424
1721889600000|2024-07-25 06:40:00|7680.2|7677.3|7687.1|7684.3|7693.1|7690.3|7679.2|7677.3|699
1721889900000|2024-07-25 06:45:00|7688.1|7685.2|7690.1|7687.3|7693.1|7690.2|7687.1|7685.2|265
1721890200000|2024-07-25 06:50:00|7690|7686.2|7687.1|7684.3|7690.1|7687.3|7682.2|7679.4|324
1721890500000|2024-07-25 06:55:00|7686.2|7683.4|7697.1|7694.3|7698.1|7695.3|7686.1|7683.3|766
1721890800000|2024-07-25 07:00:00|7698|7695.2|7695|7692.2|7698|7695.2|7691.9|7689.1|773
1721891100000|2024-07-25 07:05:00|7694.1|7691.3|7695|7692.2|7697|7694.2|7694|7691.1|421
1721891400000|2024-07-25 07:10:00|7695.9|7692.1|7690|7687.2|7698|7695.2|7689|7686.2|690
1721891700000|2024-07-25 07:15:00|7689.9|7686.2|7686.1|7683.3|7693|7690.2|7685|7682.2|566
1721892000000|2024-07-25 07:20:00|7686|7683.2|7685.1|7681.3|7687.1|7684.3|7682.1|7679.3|443
1721892300000|2024-07-25 07:25:00|7685|7682.2|7678.1|7675.3|7685|7682.2|7677.1|7674.3|415
1721892600000|2024-07-25 07:30:00|7678|7675.2|7677.1|7674.3|7678.1|7675.3|7675.1|7672.2|503
1721892900000|2024-07-25 07:35:00|7678|7675.2|7680|7677.2|7684|7681.2|7677|7674.2|721
1721893200000|2024-07-25 07:40:00|7681|7677.3|7680|7677.2|7683.1|7680.3|7677|7674.2|468
1721893500000|2024-07-25 07:45:00|7681|7678.2|7680|7677.2|7688|7685.1|7678|7675.2|521
1721893800000|2024-07-25 07:50:00|7680.1|7677.3|7693.9|7691.1|7695.9|7693.1|7680.1|7677.3|602
1721894100000|2024-07-25 07:55:00|7694.8|7692|7703.9|7701.1|7703.9|7701.1|7693.9|7691.1|627
1721894400000|2024-07-25 08:00:00|7704.7|7701.9|7712.8|7710|7713.9|7711.1|7704.7|7701.9|855
1721894700000|2024-07-25 08:05:00|7712.9|7710.1|7715.8|7713|7715.9|7713.1|7710.8|7708|370
1721895000000|2024-07-25 08:10:00|7714.8|7712|7709.9|7707.1|7717.8|7715|7709.8|7707|491
1721895300000|2024-07-25 08:15:00|7710.8|7708|7706.8|7703|7710.9|7708.1|7703.9|7701.1|580
1721895600000|2024-07-25 08:20:00|7706.9|7704|7708.8|7706|7709.8|7706.1|7703.8|7700.5|432
1721895900000|2024-07-25 08:25:00|7709.9|7707.1|7707.8|7705|7715.8|7713|7703.9|7701|1302
1721896200000|2024-07-25 08:30:00|7707.9|7704.1|7697|7694.2|7708.9|7706.1|7696|7693.1|1252
1721896500000|2024-07-25 08:35:00|7697.1|7694.3|7693|7690.2|7697.1|7694.3|7687.9|7685.1|1031
1721896800000|2024-07-25 08:40:00|7693.1|7690.3|7688|7685.2|7694|7690.3|7685|7681.2|681
1721897100000|2024-07-25 08:45:00|7689|7684.3|7681|7678.2|7689|7685.2|7680.1|7677.2|455
1721897400000|2024-07-25 08:50:00|7679|7676.2|7674.1|7671.3|7682|7678.2|7673.1|7670.3|1344
1721897700000|2024-07-25 08:55:00|7675.1|7672.3|7669.1|7666.3|7676.1|7672.8|7664.1|7661.3|1693
1721898000000|2024-07-25 09:00:00|7669.9|7667.1|7652.1|7648.3|7671.1|7668.3|7650.1|7647.3|1776
1721898300000|2024-07-25 09:05:00|7651.2|7648.4|7652.1|7649.3|7657.1|7654.3|7651|7648.2|818
1721898600000|2024-07-25 09:10:00|7653|7649.2|7643.1|7640.3|7653.1|7650.3|7640.3|7637.5|1672
1721898900000|2024-07-25 09:15:00|7643.2|7640.4|7640.1|7637.3|7645.2|7642.4|7634.2|7631.3|1162
1721899200000|2024-07-25 09:20:00|7640.2|7637.4|7631.1|7628.3|7640.2|7637.4|7622.1|7619.3|1811
1721899500000|2024-07-25 09:25:00|7630.2|7627.4|7614.2|7610.4|7631.1|7627.4|7602.3|7599.5|2052
1721899800000|2024-07-25 09:30:00|7614.1|7611.3|7614.6|7611.8|7619.1|7616.2|7608.1|7605.3|1101
1721900100000|2024-07-25 09:35:00|7615.1|7612.3|7615.1|7611.3|7619.2|7616.4|7610.2|7607.4|711
1721900400000|2024-07-25 09:40:00|7614.1|7610.3|7638|7634.2|7638|7635.2|7614.1|7610.3|1775
1721900700000|2024-07-25 09:45:00|7637.1|7634.3|7628|7625.2|7641|7638.2|7628|7625.1|902
1721901000000|2024-07-25 09:50:00|7627|7624.2|7615.1|7612.3|7628|7625.2|7615.1|7612.3|705
1721901300000|2024-07-25 09:55:00|7616|7613.2|7609|7606.2|7621.9|7619.1|7606.1|7603.3|1003
1721901600000|2024-07-25 10:00:00|7608.1|7605.3|7603|7600.2|7615|7612.2|7602.1|7599.3|1198
1721901900000|2024-07-25 10:05:00|7602.1|7599.3|7606.1|7603.3|7610.1|7607.3|7602.1|7599.3|749
1721902200000|2024-07-25 10:10:00|7607|7603.2|7611.9|7609.1|7616.9|7614|7606.1|7603.2|1083
1721902500000|2024-07-25 10:15:00|7612.9|7610|7613.9|7611.1|7617.9|7615.1|7610.9|7608.1|468
1721902800000|2024-07-25 10:20:00|7612.9|7610.1|7605|7601.2|7613.9|7611.1|7604|7601.2|566
1721903100000|2024-07-25 10:25:00|7606|7602.2|7608|7605.2|7611|7608.2|7605|7601.2|658
1721903400000|2024-07-25 10:30:00|7609|7606.2|7609|7606.2|7613|7610.2|7606.9|7604.1|479
1721903700000|2024-07-25 10:35:00|7610|7607.2|7608|7605.2|7610|7607.2|7606|7603.2|530
1721904000000|2024-07-25 10:40:00|7607.9|7605.1|7611|7608.2|7611.9|7609.1|7602|7599.1|548
1721904300000|2024-07-25 10:45:00|7611.9|7609.1|7627.9|7625.1|7628.9|7626.1|7609.9|7607.1|1208
1721904600000|2024-07-25 10:50:00|7627.8|7625|7637.8|7635|7645.9|7643.1|7626.9|7624|1299
1721904900000|2024-07-25 10:55:00|7636.8|7634|7653.4|7650.6|7660.2|7657.4|7635.8|7633|3900
1721905200000|2024-07-25 11:00:00|7654.4|7651.6|7640.5|7637.7|7658.3|7655.5|7640.5|7637.7|1271
1721905500000|2024-07-25 11:05:00|7641.5|7638.7|7648.4|7645.6|7648.5|7645.7|7638.6|7635.8|606
1721905800000|2024-07-25 11:10:00|7647.4|7644.6|7649.4|7646.6|7653.4|7650.6|7646.4|7643.6|428
1721906100000|2024-07-25 11:15:00|7650.3|7647.5|7654.4|7651.6|7658.8|7655.6|7649.4|7646.6|843
1721906400000|2024-07-25 11:20:00|7655.4|7651.1|7647.4|7644.6|7657.4|7653.6|7647.4|7644.6|910
1721906700000|2024-07-25 11:25:00|7646.4|7643.6|7642.4|7639.6|7648.4|7645.6|7642.3|7639.2|654
1721907000000|2024-07-25 11:30:00|7642.3|7639.5|7636.4|7633.6|7642.4|7639.6|7632.5|7629.7|1942
1721907300000|2024-07-25 11:35:00|7636.5|7632.7|7624.4|7621.6|7636.5|7632.7|7622.4|7619.6|567
1721907600000|2024-07-25 11:40:00|7624.5|7621.7|7632.5|7628.7|7633.5|7630.6|7622.4|7619.6|450
1721907900000|2024-07-25 11:45:00|7631.5|7629.6|7621.6|7617.8|7632.5|7629.6|7620.5|7616.8|498
1721908200000|2024-07-25 11:50:00|7620.7|7617.9|7621.7|7618.9|7624.1|7620.8|7616.8|7614|1008
1721908500000|2024-07-25 11:55:00|7621.8|7618|7598.8|7596|7621.8|7618.9|7596.9|7594.1|5079
1721908800000|2024-07-25 12:00:00|7598.7|7595|7609.4|7606.6|7610.9|7607.6|7595.8|7593|2394
1721909100000|2024-07-25 12:05:00|7609.5|7605.7|7606.6|7603.8|7609.5|7606.6|7599.6|7596.8|1216
1721909400000|2024-07-25 12:10:00|7605.7|7602.9|7594.9|7592.1|7607.7|7604.9|7592.8|7590|1948
1721909700000|2024-07-25 12:15:00|7595.8|7593|7592.8|7590|7597.8|7595|7592.8|7590|657
1721910000000|2024-07-25 12:20:00|7593.8|7591|7613.6|7609.8|7618.6|7615.7|7592.8|7590|3630
1721910300000|2024-07-25 12:25:00|7613.5|7610.7|7618.6|7614.8|7618.6|7614.9|7604.6|7601.8|944
1721910600000|2024-07-25 12:30:00|7617.7|7614.9|7636.5|7633.7|7640.5|7637.7|7607.6|7604.8|2451
1721910900000|2024-07-25 12:35:00|7636.4|7632.7|7660.4|7657.6|7665.3|7662.5|7633.5|7630.7|2026
1721911200000|2024-07-25 12:40:00|7659.5|7656.7|7645.4|7642.6|7663.8|7660.5|7644.4|7641.6|1256
1721911500000|2024-07-25 12:45:00|7645.5|7641.7|7636.4|7633.6|7645.5|7642.2|7629.5|7626.7|1521
1721911800000|2024-07-25 12:50:00|7637.4|7634.6|7644.3|7641.5|7649.3|7646.4|7635.4|7632.6|1529
1721912100000|2024-07-25 12:55:00|7644.2|7640.5|7637.4|7634.6|7646.2|7643.4|7636.3|7633.5|1134
1721912400000|2024-07-25 13:00:00|7638.4|7635.6|7608.6|7604.8|7656.7|7653.5|7597.7|7594.9|8324
1721912700000|2024-07-25 13:05:00|7608.7|7605.9|7631.4|7628.6|7631.4|7628.6|7599.7|7596.9|4610
1721913000000|2024-07-25 13:10:00|7631.5|7628.7|7663.2|7660.4|7667.3|7664.5|7631.4|7628.6|4023
1721913300000|2024-07-25 13:15:00|7663.3|7660.5|7676.1|7673.3|7676.1|7673.3|7661.3|7658.5|2980
1721913600000|2024-07-25 13:20:00|7677.1|7674.3|7674|7671.2|7680.1|7677.2|7668.1|7665.3|2758
1721913900000|2024-07-25 13:25:00|7674.1|7671.3|7675.9|7672.1|7677.1|7674.3|7666|7663.2|1540
1721914200000|2024-07-25 13:30:00|7674.9|7671.2|7662.9|7659.1|7678.9|7676.1|7659|7656.2|6213
1721914500000|2024-07-25 13:35:00|7662.8|7660|7662.9|7660.1|7677.6|7674.8|7651.8|7649|3556
1721914800000|2024-07-25 13:40:00|7662.8|7660|7673.1|7670.3|7683.9|7681|7657|7654.1|3070
1721915100000|2024-07-25 13:45:00|7673|7670.2|7654.9|7652.1|7673|7670.2|7650.2|7647.3|3843
1721915400000|2024-07-25 13:50:00|7655|7652.2|7639|7636.2|7658|7655.2|7633.1|7630.3|3910
1721915700000|2024-07-25 13:55:00|7639.1|7635.3|7619.1|7616.3|7641.1|7638.2|7619.1|7616.3|2855
1721916000000|2024-07-25 14:00:00|7619.2|7616.4|7622.9|7620.1|7628.4|7625.2|7610.2|7607.4|5335
1721916300000|2024-07-25 14:05:00|7623|7620.2|7635.7|7632.9|7635.7|7632.9|7616.8|7613.6|3245
1721916600000|2024-07-25 14:10:00|7634.8|7632|7660.4|7657.6|7660.5|7657.7|7633.3|7630|5042
1721916900000|2024-07-25 14:15:00|7659.9|7656.6|7691|7688.2|7694|7691.2|7658.4|7655.6|8607
1721917200000|2024-07-25 14:20:00|7690|7687.2|7716.4|7713.6|7717.4|7714.6|7686|7683.2|12155
1721917500000|2024-07-25 14:25:00|7716.5|7713.7|7712.6|7708.8|7723.8|7720.5|7703.6|7700.7|7339
1721917800000|2024-07-25 14:30:00|7711.6|7707.8|7697.8|7694|7713|7709.8|7694.8|7692|6610
1721918100000|2024-07-25 14:35:00|7696.8|7694.9|7707.5|7703.7|7710.6|7707.8|7682.9|7680.1|6969
1721918400000|2024-07-25 14:40:00|7706.5|7703.8|7695.6|7692.8|7714.5|7711.6|7695.5|7692.7|2414
1721918700000|2024-07-25 14:45:00|7695.5|7692.7|7675.8|7673|7697.4|7694.6|7672.7|7669.9|4550
1721919000000|2024-07-25 14:50:00|7675.7|7672.9|7707.4|7704.6|7717.3|7714.5|7673.7|7670.9|8644
1721919300000|2024-07-25 14:55:00|7708.4|7705.6|7718.2|7715.4|7720.1|7717.3|7700.4|7697.6|3928
1721919600000|2024-07-25 15:00:00|7719.1|7715.3|7740.8|7738|7744.8|7742|7719|7715.3|9682
1721919900000|2024-07-25 15:05:00|7740.7|7737.9|7742.7|7739.9|7756.6|7753.8|7734.8|7731.5|7089
1721920200000|2024-07-25 15:10:00|7741.8|7739|7733.9|7730.1|7748.7|7745.9|7726.9|7724.1|6556
1721920500000|2024-07-25 15:15:00|7733|7730.2|7753.7|7750.9|7756.7|7753.9|7727|7724.1|3139
1721920800000|2024-07-25 15:20:00|7753.8|7751|7755.9|7752.1|7756.9|7754|7740.8|7737.9|2751
1721921100000|2024-07-25 15:25:00|7755.8|7752|7763.7|7760.9|7766.8|7764|7748.9|7746.1|3123
1721921400000|2024-07-25 15:30:00|7762.8|7760|7773.6|7770.8|7775.1|7772|7756.8|7754|4759
1721921700000|2024-07-25 15:35:00|7772.8|7770|7777.4|7774.6|7777.5|7774.7|7761.8|7759|3518
1721922000000|2024-07-25 15:40:00|7777.5|7774.7|7791.2|7788.4|7792.5|7789.6|7776.5|7773.6|6550
1721922300000|2024-07-25 15:45:00|7791.1|7788.3|7792.8|7790|7797.1|7794.2|7785|7782.2|3318
1721922600000|2024-07-25 15:50:00|7792|7789.2|7791.9|7789.1|7794.9|7792.1|7781.1|7778.2|2694
1721922900000|2024-07-25 15:55:00|7791.8|7789|7801.8|7799|7803.3|7800|7787.9|7785.1|2638
1721923200000|2024-07-25 16:00:00|7800.8|7798|7800.6|7797.8|7807.6|7804.7|7793.9|7791|3661
1721923500000|2024-07-25 16:05:00|7800.5|7797.7|7796.7|7793.9|7806.5|7803.7|7795.6|7792.8|2304
1721923800000|2024-07-25 16:10:00|7797.6|7794.8|7801.7|7798.9|7807.6|7804.8|7790.9|7788.1|3961
1721924100000|2024-07-25 16:15:00|7800.8|7798|7812.6|7809.8|7812.6|7809.8|7798.7|7795.9|2064
1721924400000|2024-07-25 16:20:00|7812.5|7809.7|7807.7|7804.9|7812.8|7810|7802.9|7800|3294
1721924700000|2024-07-25 16:25:00|7806.8|7804|7801.3|7798.5|7807.4|7804.1|7795.4|7792.2|5717
1721925000000|2024-07-25 16:30:00|7801.2|7798.4|7795.5|7792.7|7801.2|7798.4|7791.5|7788.6|4955
1721925300000|2024-07-25 16:35:00|7794.6|7791.7|7792.6|7789.8|7797.5|7794.7|7789.6|7785.8|1816
1721925600000|2024-07-25 16:40:00|7793.5|7790.7|7809.2|7806.4|7810.2|7807.4|7791.6|7788.8|2261
1721925900000|2024-07-25 16:45:00|7810.2|7806.9|7795.5|7792.7|7813.2|7810.4|7794.4|7791.6|1588
1721926200000|2024-07-25 16:50:00|7796.4|7792.6|7800.4|7797.6|7814.2|7811.3|7795.5|7792.6|2891
1721926500000|2024-07-25 16:55:00|7800.5|7797.7|7801.5|7798.7|7803.3|7800|7796.5|7793.7|1201
1721926800000|2024-07-25 17:00:00|7802.4|7799.6|7802.4|7799.6|7808.4|7805.5|7798.5|7795.7|1034
1721927100000|2024-07-25 17:05:00|7801.5|7798.7|7805.4|7802.6|7806.4|7803.6|7799.5|7796.6|675
1721927400000|2024-07-25 17:10:00|7804.5|7801.7|7796.5|7793.7|7804.5|7801.7|7794.5|7791.7|942
1721927700000|2024-07-25 17:15:00|7796.4|7793.6|7797.5|7794.7|7800.3|7797.5|7794.5|7791.6|541
1721928000000|2024-07-25 17:20:00|7797.4|7794.6|7794.4|7791.6|7797.5|7794.7|7793.5|7790.6|1008
1721928300000|2024-07-25 17:25:00|7795.3|7792.5|7789.4|7786.6|7799.4|7796.6|7787.4|7784.6|1120
1721928600000|2024-07-25 17:30:00|7789.5|7785.7|7795.4|7792.6|7797.4|7794.6|7784.6|7781.8|1030
1721928900000|2024-07-25 17:35:00|7794.4|7791.6|7821.2|7818.4|7824.2|7821.4|7794.3|7791.5|3715
1721929200000|2024-07-25 17:40:00|7821.1|7818.3|7822|7819.2|7825|7822.2|7816.3|7813.4|2058
1721929500000|2024-07-25 17:45:00|7822.1|7819.3|7817|7814.2|7824|7821.2|7815.1|7812.3|1895
1721929800000|2024-07-25 17:50:00|7817.1|7814.3|7817.1|7814.3|7820.1|7817.3|7816.1|7813.2|1466
1721930100000|2024-07-25 17:55:00|7818|7814.2|7815.2|7812.4|7820.1|7817.3|7813.2|7810.4|1264
1721930400000|2024-07-25 18:00:00|7814.3|7811.5|7806.3|7803.5|7816.2|7813.4|7802.3|7799.5|2855
1721930700000|2024-07-25 18:05:00|7807.3|7804.4|7792.5|7789.7|7809.3|7806.4|7789.5|7786.7|3736
1721931000000|2024-07-25 18:10:00|7793.4|7790.6|7794.7|7791.9|7802.4|7799.6|7788.6|7784.8|2666
1721931300000|2024-07-25 18:15:00|7794.6|7791.8|7798.7|7795.9|7802.6|7799.8|7792.7|7789.9|2002
1721931600000|2024-07-25 18:20:00|7799.7|7796.8|7814.3|7810.5|7814.5|7811.7|7797.7|7794.8|3659
1721931900000|2024-07-25 18:25:00|7813.3|7811.5|7814.4|7811.6|7820.4|7817.6|7805.7|7802.9|16924
1721932200000|2024-07-25 18:30:00|7813.4|7810.6|7813.4|7810.6|7816.3|7813|7811.4|7808.6|3344
1721932500000|2024-07-25 18:35:00|7814.4|7811.6|7807.5|7804.7|7814.9|7811.6|7805.5|7802.7|720
1721932800000|2024-07-25 18:40:00|7807.4|7804.6|7809.3|7806.5|7811.4|7808.6|7807.4|7804.6|381
1721933100000|2024-07-25 18:45:00|7809.4|7806.6|7812.2|7809.4|7812.3|7809.4|7807.3|7804|851
1721933400000|2024-07-25 18:50:00|7811.3|7808.5|7811.3|7808.5|7812.3|7808.5|7808.3|7805.5|424
1721933700000|2024-07-25 18:55:00|7811.2|7808.4|7810.2|7807.4|7813.3|7810.4|7810.2|7807.4|434
1721934000000|2024-07-25 19:00:00|7811.2|7808.4|7809.2|7806.4|7812.2|7809.4|7808.3|7805.4|456
1721934300000|2024-07-25 19:05:00|7809.3|7806.5|7811.1|7808.3|7811.3|7808.5|7809.3|7806.4|138
1721934600000|2024-07-25 19:10:00|7811.2|7808.4|7814.1|7811.3|7817.1|7814.3|7810.3|7807.4|463
1721934900000|2024-07-25 19:15:00|7814.2|7811.4|7819.1|7816.3|7819.2|7816.3|7813.1|7810.3|363
1721935200000|2024-07-25 19:20:00|7819.2|7816.4|7824.1|7821.3|7824.2|7821.4|7819.2|7816.4|390
1721935500000|2024-07-25 19:25:00|7824.2|7821.4|7829.1|7826.3|7833.2|7830.3|7824.1|7821.3|766
1721935800000|2024-07-25 19:30:00|7828.2|7825.4|7824.2|7821.4|7829.1|7826.3|7824.1|7821.3|1435
1721936100000|2024-07-25 19:35:00|7824.1|7820.3|7817.2|7814.4|7824.2|7821.4|7816.2|7813.4|529
1721936400000|2024-07-25 19:40:00|7816.3|7813.5|7812.2|7809.4|7817.3|7814.5|7810.3|7807.4|490
1721936700000|2024-07-25 19:45:00|7813.1|7809.3|7811.2|7808.4|7814.2|7811.4|7808.2|7805.4|1549
1721937000000|2024-07-25 19:50:00|7810.3|7807.5|7804.3|7800.5|7811.2|7808.4|7803.3|7800.5|505
1721937300000|2024-07-25 19:55:00|7803.4|7800.6|7803.3|7800.5|7804.4|7801.6|7802.3|7799.5|400
1721937600000|2024-07-25 20:00:00|7803.4|7800.6|7799.3|7795.5|7804.3|7801.5|7797.8|7794.5|807
1721937900000|2024-07-25 20:05:00|7798.3|7794.5|7796.3|7793.5|7801.1|7797.5|7796.3|7793.5|383
1721938200000|2024-07-25 20:10:00|7796.4|7793.6|7802.3|7798.5|7803.3|7800.4|7796.2|7792.5|249
1721938500000|2024-07-25 20:15:00|7801.2|7798.4|7801.3|7798.5|7803.3|7800.4|7800.4|7797.5|170
1721938800000|2024-07-25 20:20:00|7802.3|7799.5|7803.3|7800.5|7803.3|7800.5|7801.2|7798.4|82
1721939100000|2024-07-25 20:25:00|7804.2|7801.4|7803.3|7799.5|7804.3|7801.5|7802.2|7799.4|81
1721939400000|2024-07-25 20:30:00|7803.2|7799.4|7803.2|7800.4|7803.3|7800.5|7802.2|7799.4|59
1721939700000|2024-07-25 20:35:00|7803.3|7800.5|7803.2|7800.4|7803.3|7800.5|7801.2|7798.4|112
1721940000000|2024-07-25 20:40:00|7802.3|7799.4|7803.3|7800.5|7803.3|7800.5|7802.2|7798.4|75
1721940300000|2024-07-25 20:45:00|7804.2|7800.4|7810.1|7807.3|7810.2|7807.3|7803.3|7800.4|197
1721940600000|2024-07-25 20:50:00|7810.2|7806.4|7825.1|7821.3|7825.3|7822.5|7809.1|7806.3|487
1721940900000|2024-07-25 20:55:00|7824.2|7821.4|7820.2|7816.4|7825.2|7821.5|7819.1|7816.3|318
1721944800000|2024-07-25 22:00:00|7817.1|7813.3|7818|7815.2|7819.9|7817.1|7816|7813.2|115
1721945100000|2024-07-25 22:05:00|7817|7814.2|7818|7815.2|7819|7816.2|7816.1|7813.3|265
1721945400000|2024-07-25 22:10:00|7819|7816.2|7814.1|7810.3|7819|7816.2|7814|7810.3|95
1721945700000|2024-07-25 22:15:00|7814|7811.2|7815.1|7811.3|7815.1|7812.2|7813.2|7810.3|35
1721946000000|2024-07-25 22:20:00|7814|7811.2|7811.1|7808.3|7814|7811.2|7811|7808.2|83
1721946300000|2024-07-25 22:25:00|7811|7808.2|7811|7808.2|7811.1|7808.3|7810|7807.2|37
1721946600000|2024-07-25 22:30:00|7811.1|7808.3|7811|7808.2|7812.1|7809.3|7809.1|7805.8|67
1721946900000|2024-07-25 22:35:00|7811.1|7807.2|7812|7809.2|7812.1|7809.3|7811.1|7807.2|30
1721947200000|2024-07-25 22:40:00|7811.1|7808.3|7812|7809.2|7812.1|7809.3|7811|7808.2|21
1721947500000|2024-07-25 22:45:00|7813.1|7810.3|7814|7811.2|7814.4|7811.6|7813|7810.1|39
1721947800000|2024-07-25 22:50:00|7813.1|7810.3|7813.9|7811.1|7816.1|7813.3|7813|7809.8|66
1721948100000|2024-07-25 22:55:00|7812.9|7810.1|7813|7810.2|7813|7810.2|7812.9|7810.1|8
1721948400000|2024-07-25 23:00:00|7813.9|7811.1|7815|7812.2|7815|7812.2|7813.9|7811.1|27
1721948700000|2024-07-25 23:05:00|7814.9|7812.1|7813|7810.2|7815|7812.1|7812.9|7810.1|33
1721949000000|2024-07-25 23:10:00|7813.9|7810.1|7812.9|7810.1|7813.9|7810.2|7812.9|7810.1|7
1721949300000|2024-07-25 23:15:00|7812.1|7809.3|7812.9|7809.1|7812.9|7810.1|7812|7809.1|13
1721949600000|2024-07-25 23:20:00|7812|7809.2|7812|7808.2|7812|7809.2|7811|7808.1|36
1721949900000|2024-07-25 23:25:00|7811.9|7808.1|7815.9|7812.1|7815.9|7812.2|7811|7808.1|68
1721950200000|2024-07-25 23:30:00|7815|7812.2|7813.9|7810.1|7815.9|7812.2|7813.9|7810.1|16
1721950500000|2024-07-25 23:35:00|7812.9|7811.1|7813.9|7811.1|7813.9|7811.1|7812.9|7810.1|8
1721950800000|2024-07-25 23:40:00|7813.8|7811|7813.9|7811.1|7813.9|7811.1|7813.8|7811|4
1721951100000|2024-07-25 23:45:00|7813.8|7811|7813.9|7810.1|7813.9|7811.1|7812.9|7810|19
1721951400000|2024-07-25 23:50:00|7812.9|7810|7813.9|7810.1|7813.9|7811.1|7812.9|7810|15
1721951700000|2024-07-25 23:55:00|7813|7810.2|7812.8|7810|7813.9|7810.2|7811.9|7809|21
1721952000000|2024-07-26 00:00:00|7812.7|7809.9|7820.7|7817.9|7822.8|7820|7812.7|7809.9|515
1721952300000|2024-07-26 00:05:00|7821.7|7818.9|7816.7|7813.9|7821.7|7818.9|7816.7|7813.9|181
1721952600000|2024-07-26 00:10:00|7816.8|7813|7816.8|7814|7819.2|7816|7813.8|7811|76
1721952900000|2024-07-26 00:15:00|7816.7|7813.9|7815.8|7812|7818.8|7815|7814.8|7812|56
1721953200000|2024-07-26 00:20:00|7815.7|7812.9|7814.7|7811.9|7817.7|7814.9|7814.7|7811.9|54
1721953500000|2024-07-26 00:25:00|7814.8|7812|7815.7|7811.9|7815.7|7812.9|7813.7|7810.9|62
1721953800000|2024-07-26 00:30:00|7814.8|7812.9|7809.7|7805.9|7814.8|7812.9|7808.8|7805.9|99
1721954100000|2024-07-26 00:35:00|7809.6|7806.8|7809.7|7806.9|7810.7|7807.8|7807.7|7804.8|161
1721954400000|2024-07-26 00:40:00|7810.6|7807.8|7812.5|7809.7|7817.6|7814.8|7810.6|7807.8|1492
1721954700000|2024-07-26 00:45:00|7811.6|7808.8|7810.6|7807.8|7812.6|7809.7|7808.6|7805.8|92
1721955000000|2024-07-26 00:50:00|7810.5|7807.7|7810.6|7807.8|7811.7|7808.8|7809.5|7805.7|104
1721955300000|2024-07-26 00:55:00|7810.5|7807.7|7807.6|7804.8|7810.6|7807.8|7806.6|7803.3|93
1721955600000|2024-07-26 01:00:00|7808.4|7805.6|7814.5|7810.7|7816.6|7813.8|7802.5|7799.7|439
1721955900000|2024-07-26 01:05:00|7814.4|7811.6|7812.5|7809.7|7815.5|7812.6|7811.4|7808.6|93
1721956200000|2024-07-26 01:10:00|7813.5|7808.7|7809.4|7806.6|7813.5|7809.7|7806.5|7803.7|208
1721956500000|2024-07-26 01:15:00|7809.5|7806.7|7809.4|7806.6|7815.5|7812.6|7808.4|7805.6|113
1721956800000|2024-07-26 01:20:00|7808.5|7805.6|7812.4|7808.6|7812.5|7809.7|7808.4|7805.6|50
1721957100000|2024-07-26 01:25:00|7811.4|7809.6|7817.4|7814.6|7818.3|7815.5|7811.4|7808.2|116
1721957400000|2024-07-26 01:30:00|7818.3|7815.5|7819.3|7816.5|7820.5|7817.7|7816.4|7813.6|169
1721957700000|2024-07-26 01:35:00|7820.4|7816.6|7834.3|7830.5|7835.4|7832.5|7818.4|7815.5|528
1721958000000|2024-07-26 01:40:00|7833.4|7830.6|7831.4|7828.6|7835.4|7832.5|7829.3|7826.5|1092
1721958300000|2024-07-26 01:45:00|7832.4|7829.5|7836.4|7832.6|7837.2|7834.4|7829.4|7826.6|438
1721958600000|2024-07-26 01:50:00|7835.4|7832.5|7836.3|7832.5|7837.7|7834.5|7833.4|7830.5|271
1721958900000|2024-07-26 01:55:00|7835.3|7833.5|7843|7840.2|7844.1|7841.3|7835.3|7832.5|1301
1721959200000|2024-07-26 02:00:00|7842.1|7839.2|7835.1|7832.3|7843.1|7840.3|7834.1|7831.2|176
1721959500000|2024-07-26 02:05:00|7835.2|7832.4|7841.2|7838.4|7842.2|7839.4|7835.1|7832.3|242
1721959800000|2024-07-26 02:10:00|7841.1|7838.3|7840.1|7837.3|7844.1|7841.2|7839.1|7836.3|127
1721960100000|2024-07-26 02:15:00|7841|7837.2|7839.1|7836.3|7841.1|7838.2|7837.1|7834.2|84
1721960400000|2024-07-26 02:20:00|7840|7836.2|7837|7833.2|7840.1|7837.3|7835.9|7833.1|49
1721960700000|2024-07-26 02:25:00|7836.9|7834.1|7838|7835.2|7838|7835.2|7835.9|7832.7|49
1721961000000|2024-07-26 02:30:00|7838.9|7836.1|7835.9|7833.1|7839|7836.2|7834|7831.2|70
1721961300000|2024-07-26 02:35:00|7836|7833.2|7833|7830.2|7836|7833.2|7832|7829.1|111
1721961600000|2024-07-26 02:40:00|7833.1|7830.3|7832.1|7828.3|7834.1|7831.2|7830|7826.8|120
1721961900000|2024-07-26 02:45:00|7832|7829.2|7832.1|7829.3|7834|7830.3|7831|7828.2|75
1721962200000|2024-07-26 02:50:00|7833|7829.2|7829|7826.2|7833|7829.3|7829|7826.1|76
1721962500000|2024-07-26 02:55:00|7830|7825.2|7832|7829.2|7834|7831.2|7828|7825.2|100
1721962800000|2024-07-26 03:00:00|7832.9|7829.1|7836|7833.2|7838.9|7836.1|7831.9|7829.1|250
1721963100000|2024-07-26 03:05:00|7837|7834.1|7834|7831.2|7837.4|7834.3|7834|7830.8|395
1721963400000|2024-07-26 03:10:00|7834.9|7832.1|7836.9|7833.1|7837.3|7834.1|7833.9|7831.1|68
1721963700000|2024-07-26 03:15:00|7836|7833.2|7838.8|7836|7839.8|7837|7834.9|7832|45
1721964000000|2024-07-26 03:20:00|7838.9|7836.1|7835.8|7832|7839.8|7836.5|7834.9|7832|97
1721964300000|2024-07-26 03:25:00|7835.9|7833|7835.9|7833.1|7837.8|7835|7835.4|7832.1|33
1721964600000|2024-07-26 03:30:00|7836.8|7833|7833.9|7831.1|7836.8|7833.1|7832.9|7830|54
1721964900000|2024-07-26 03:35:00|7834.8|7831|7832.8|7830|7834.8|7832|7831.8|7829|451
1721965200000|2024-07-26 03:40:00|7831.8|7829|7830.7|7827.9|7834.5|7831.7|7830.7|7827.9|245
1721965500000|2024-07-26 03:45:00|7830.8|7827|7828.7|7825.9|7830.8|7827.9|7826.7|7823.9|90
1721965800000|2024-07-26 03:50:00|7828.8|7826|7828.7|7824.9|7829.7|7826.9|7827.7|7824.9|67
1721966100000|2024-07-26 03:55:00|7828.6|7825.9|7828.7|7825.9|7829.7|7826.9|7827.7|7824.9|42
1721966400000|2024-07-26 04:00:00|7829.6|7826.8|7827.6|7824.8|7830.7|7827|7826.7|7823.9|49
1721966700000|2024-07-26 04:05:00|7827.7|7824.9|7827.7|7824.9|7828.7|7825.8|7827.2|7823.9|41
1721967000000|2024-07-26 04:10:00|7827.6|7824.8|7827.7|7824.9|7828.7|7825.9|7827.6|7824.8|15
1721967300000|2024-07-26 04:15:00|7828.7|7825.8|7829.6|7826.8|7829.7|7826.8|7827.7|7824.9|21
1721967600000|2024-07-26 04:20:00|7829.7|7825.9|7828.6|7825.8|7830.6|7826.9|7828.6|7825.4|52
1721967900000|2024-07-26 04:25:00|7827.6|7824.8|7824.6|7821.8|7828.6|7825.8|7823.6|7820.8|99
1721968200000|2024-07-26 04:30:00|7823.6|7820.8|7824.5|7821.7|7825.6|7822.8|7820.6|7817.8|172
1721968500000|2024-07-26 04:35:00|7824.6|7821.8|7826.5|7823.7|7826.6|7823.7|7824.5|7821.7|54
1721968800000|2024-07-26 04:40:00|7826.6|7823.8|7826.4|7823.6|7828.5|7825.7|7826.4|7823.6|71
1721969100000|2024-07-26 04:45:00|7826.5|7823.7|7826.4|7823.6|7827.4|7823.7|7825.4|7822.6|25
1721969400000|2024-07-26 04:50:00|7826.5|7823.7|7826.5|7823.7|7828.5|7825.7|7826.3|7823.5|125
1721969700000|2024-07-26 04:55:00|7826.4|7823.6|7828.3|7825.5|7828.4|7825.6|7826.4|7823.6|25
1721970000000|2024-07-26 05:00:00|7828.4|7824.6|7828.4|7825.6|7830.4|7826.7|7828.3|7824.6|109
1721970300000|2024-07-26 05:05:00|7828.3|7825.5|7828.4|7825.6|7829.4|7826.5|7826.4|7823.6|60
1721970600000|2024-07-26 05:10:00|7828.3|7825.5|7827.4|7824.6|7828.4|7825.6|7827.3|7824.5|28
1721970900000|2024-07-26 05:15:00|7827.3|7824.5|7825.4|7822.6|7828.4|7825.6|7825.4|7822.2|55
1721971200000|2024-07-26 05:20:00|7826.3|7823.5|7823.5|7820.7|7826.4|7823.6|7822.5|7819.7|202
1721971500000|2024-07-26 05:25:00|7823.4|7820.6|7822.5|7819.7|7824.5|7821.7|7821.7|7818.9|133
1721971800000|2024-07-26 05:30:00|7823.5|7820.2|7822.4|7819.6|7824.5|7821.7|7821.5|7818.6|179
1721972100000|2024-07-26 05:35:00|7823.4|7820.6|7822.4|7818.6|7824.9|7821.7|7821.5|7818.6|82
1721972400000|2024-07-26 05:40:00|7821.5|7818.7|7820.4|7817.6|7822.4|7819.6|7818.5|7815.2|205
1721972700000|2024-07-26 05:45:00|7820.5|7817.7|7816.5|7813.7|7820.5|7817.7|7815.5|7812.7|140
1721973000000|2024-07-26 05:50:00|7816.6|7813.8|7818.5|7814.7|7819.5|7816.7|7815.6|7812.7|101
1721973300000|2024-07-26 05:55:00|7818.6|7815.7|7818.5|7815.7|7820.5|7817.1|7817.6|7814.7|120
1721973600000|2024-07-26 06:00:00|7818.4|7815.6|7814.6|7811.8|7818.5|7815.6|7814.6|7811.7|123
1721973900000|2024-07-26 06:05:00|7814.5|7810.8|7812.7|7809.9|7815.6|7812.8|7810.6|7807.8|324
1721974200000|2024-07-26 06:10:00|7813.6|7809.8|7812.6|7808.8|7814.6|7811.8|7809.7|7805.9|652
1721974500000|2024-07-26 06:15:00|7812.5|7809.7|7822.5|7819.7|7823.5|7820.7|7812.5|7809.7|441
1721974800000|2024-07-26 06:20:00|7821.6|7818.8|7819.5|7816.7|7823.5|7820.7|7819.5|7816.6|130
1721975100000|2024-07-26 06:25:00|7818.7|7815.9|7824.4|7821.6|7824.5|7821.7|7816.4|7813.6|312
1721975400000|2024-07-26 06:30:00|7825.4|7822.6|7818.4|7815.6|7826.4|7823.6|7817.5|7814.6|251
1721975700000|2024-07-26 06:35:00|7818.3|7815.5|7821.3|7818.5|7822.8|7819.6|7818.3|7815.5|153
1721976000000|2024-07-26 06:40:00|7820.5|7817.7|7822.3|7819.5|7822.5|7819.7|7819.4|7816.6|90
1721976300000|2024-07-26 06:45:00|7822.4|7819.6|7831.3|7827.5|7832.3|7829.5|7820.3|7817.5|426
1721976600000|2024-07-26 06:50:00|7831.2|7828.4|7831.3|7828.5|7835.2|7832.4|7828.3|7825.5|366
1721976900000|2024-07-26 06:55:00|7830.4|7827.6|7825.3|7822.5|7832.4|7829.4|7825.3|7822.5|153
1721977200000|2024-07-26 07:00:00|7824.3|7821.5|7822.3|7819.5|7826.3|7823.5|7820.4|7817.2|503
1721977500000|2024-07-26 07:05:00|7821.5|7818.7|7814.5|7811.7|7822.4|7818.7|7813.4|7810.6|476
1721977800000|2024-07-26 07:10:00|7814.4|7811.6|7806.5|7803.7|7814.5|7811.7|7805.5|7802.7|526
1721978100000|2024-07-26 07:15:00|7807.5|7804.2|7804.4|7801.6|7811.5|7808.7|7803.5|7800.7|329
1721978400000|2024-07-26 07:20:00|7804.5|7801.7|7804.5|7800.7|7808.5|7805.7|7802.5|7799.7|358
1721978700000|2024-07-26 07:25:00|7803.6|7800.8|7804.5|7800.7|7809.3|7806.5|7803.4|7800.6|244
1721979000000|2024-07-26 07:30:00|7804.4|7801.6|7803.5|7800.7|7809.4|7806.6|7802|7798.7|315
1721979300000|2024-07-26 07:35:00|7803.4|7800.6|7803.5|7800.7|7804.5|7801.7|7800.5|7797.3|428
1721979600000|2024-07-26 07:40:00|7802.6|7799.8|7806.4|7802.6|7813.5|7810.6|7802.5|7799.7|622
1721979900000|2024-07-26 07:45:00|7805.5|7803.6|7803.5|7800.7|7809.4|7806.6|7802.4|7799.6|372
1721980200000|2024-07-26 07:50:00|7803.4|7800.6|7802.5|7799.7|7806.5|7803.6|7800.5|7797.7|344
1721980500000|2024-07-26 07:55:00|7802.6|7798.7|7802.6|7799.8|7805.5|7802.2|7800.5|7797.7|345
1721980800000|2024-07-26 08:00:00|7803.4|7800.6|7810.4|7807.6|7812.5|7809.6|7803.4|7800.6|601
1721981100000|2024-07-26 08:05:00|7810.5|7807.7|7811.5|7807.7|7814.5|7811.7|7804.5|7801.7|515
1721981400000|2024-07-26 08:10:00|7811.4|7808.6|7811.4|7807.6|7816.4|7813.5|7809.4|7806.3|467
1721981700000|2024-07-26 08:15:00|7811.3|7808.5|7806.5|7803.7|7811.4|7808.6|7803.4|7800.6|504
1721982000000|2024-07-26 08:20:00|7806.4|7803.6|7805.4|7802.6|7807.4|7804.5|7803.5|7800.6|273
1721982300000|2024-07-26 08:25:00|7805.5|7801.7|7806.3|7803.5|7810.5|7807.6|7800.5|7797.7|862
1721982600000|2024-07-26 08:30:00|7806.4|7803.6|7801.4|7797.6|7807.5|7804.7|7800.5|7797.6|579
1721982900000|2024-07-26 08:35:00|7800.5|7797.7|7797.4|7794.6|7803.4|7799.6|7797.4|7794.6|464
1721983200000|2024-07-26 08:40:00|7798.3|7795.5|7800.4|7797.6|7800.9|7797.6|7795.4|7792.1|328
1721983500000|2024-07-26 08:45:00|7801.4|7798.6|7795.3|7792.5|7807.3|7804.5|7793.3|7790.5|1098
1721983800000|2024-07-26 08:50:00|7794.4|7791.6|7798.3|7795.5|7800.4|7797.6|7793.3|7790.5|338
1721984100000|2024-07-26 08:55:00|7797.4|7794.5|7802.3|7798.5|7804.4|7801.6|7796.3|7793.5|250
1721984400000|2024-07-26 09:00:00|7801.4|7798.6|7788.3|7785.5|7801.4|7798.6|7787.3|7784.5|651
1721984700000|2024-07-26 09:05:00|7789.2|7786.4|7784.4|7780.6|7789.4|7786.6|7780.4|7777.6|884
1721985000000|2024-07-26 09:10:00|7784.3|7781.5|7784.3|7781.5|7786.4|7783.5|7782.4|7779.1|328
1721985300000|2024-07-26 09:15:00|7785.3|7782.5|7782.3|7778.5|7793.2|7790.4|7781.3|7778.5|655
1721985600000|2024-07-26 09:20:00|7781.3|7779.5|7780.3|7777.5|7783.3|7779.5|7779.3|7776.5|262
1721985900000|2024-07-26 09:25:00|7780.2|7777.4|7781.3|7777.5|7782.4|7779.5|7778.3|7775.4|375
1721986200000|2024-07-26 09:30:00|7780.4|7777.6|7778.2|7775.4|7780.4|7777.6|7775.2|7772.4|362
1721986500000|2024-07-26 09:35:00|7778.3|7774.5|7777.3|7774.5|7785.3|7781.5|7775.4|7772.6|718
1721986800000|2024-07-26 09:40:00|7777.2|7774.4|7777.3|7773.5|7779.3|7776.5|7774.3|7771.4|470
1721987100000|2024-07-26 09:45:00|7776.3|7772.5|7771.3|7768.5|7778.3|7774.5|7770.3|7767.4|527
1721987400000|2024-07-26 09:50:00|7772.3|7769.4|7772.2|7769.4|7777.2|7774.4|7771.2|7768.4|664
1721987700000|2024-07-26 09:55:00|7773.1|7770.3|7772.1|7769.3|7778.2|7775.4|7771.2|7768.4|327
1721988000000|2024-07-26 10:00:00|7772.2|7768.4|7771.2|7768.4|7772.2|7769.3|7768.2|7765|427
1721988300000|2024-07-26 10:05:00|7772.1|7769.3|7767.2|7763.4|7772.1|7769.3|7766.1|7762.4|384
1721988600000|2024-07-26 10:10:00|7766.2|7763.3|7764.2|7761.4|7767.2|7764.4|7762.1|7759.3|380
1721988900000|2024-07-26 10:15:00|7764.1|7761.3|7776.9|7774.1|7778|7775.1|7763.2|7760.4|625
1721989200000|2024-07-26 10:20:00|7777|7773.1|7779.8|7777|7780.8|7778|7774|7771.1|555
1721989500000|2024-07-26 10:25:00|7779.9|7777.1|7785.8|7783|7787.8|7785|7779.9|7777.1|726
1721989800000|2024-07-26 10:30:00|7785.7|7782.9|7788.7|7785.9|7790.7|7787.9|7785.7|7782.9|315
1721990100000|2024-07-26 10:35:00|7789.7|7786.9|7782.7|7779.9|7789.7|7786.9|7780.8|7777.9|372
1721990400000|2024-07-26 10:40:00|7782.8|7780|7783.7|7780.9|7784.7|7781.9|7780.7|7777.8|180
1721990700000|2024-07-26 10:45:00|7782.9|7780.1|7776.8|7774|7784.2|7780.9|7776.8|7773.1|817
1721991000000|2024-07-26 10:50:00|7776.9|7774.1|7778.8|7776|7779.8|7777|7776.8|7773.6|210
1721991300000|2024-07-26 10:55:00|7777.9|7775.1|7768.8|7765|7778.8|7775.1|7766.8|7763.1|460
1721991600000|2024-07-26 11:00:00|7767.9|7765.1|7774.8|7771|7777.8|7775|7767.8|7765|386
1721991900000|2024-07-26 11:05:00|7774.7|7771.9|7784.5|7781.7|7790.6|7787.8|7774.7|7771.9|1277
1721992200000|2024-07-26 11:10:00|7784.4|7781.6|7785.6|7782.8|7785.6|7782.8|7778.8|7775.8|346
1721992500000|2024-07-26 11:15:00|7785.5|7782.7|7780.5|7777.7|7787.6|7784.7|7779.5|7776.7|303
1721992800000|2024-07-26 11:20:00|7781.4|7778.6|7788.4|7785.6|7789.4|7786.5|7780.5|7777.7|490
1721993100000|2024-07-26 11:25:00|7789.3|7785.5|7781.4|7778.6|7789.3|7785.6|7781.3|7778.5|258
1721993400000|2024-07-26 11:30:00|7781.3|7778.5|7775.3|7771.5|7782.8|7779.5|7774.3|7771.5|304
1721993700000|2024-07-26 11:35:00|7774.3|7772.5|7784|7781.2|7784.1|7781.2|7773.3|7770.4|1184
1721994000000|2024-07-26 11:40:00|7784.1|7780.3|7786.9|7784.1|7789|7786.1|7783|7780.1|770
1721994300000|2024-07-26 11:45:00|7786.8|7784|7784.8|7782|7789.9|7787|7784|7781.1|603
1721994600000|2024-07-26 11:50:00|7784.9|7782.1|7783|7780.2|7788.9|7786|7781|7778.2|562
1721994900000|2024-07-26 11:55:00|7784|7779.2|7775.1|7772.3|7784|7780.2|7775.1|7772.2|352
1721995200000|2024-07-26 12:00:00|7774.1|7771.3|7778.9|7776.1|7780|7777.2|7773|7770.2|771
1721995500000|2024-07-26 12:05:00|7779|7775.2|7774|7771.2|7779|7776.2|7767.2|7764.4|812
1721995800000|2024-07-26 12:10:00|7773.9|7771.1|7780.8|7777|7781.9|7779.1|7771.9|7768.2|597
1721996100000|2024-07-26 12:15:00|7779.9|7777.1|7776.6|7773.8|7779.9|7777.1|7771.7|7768.9|948
1721996400000|2024-07-26 12:20:00|7775.7|7772.9|7777.6|7774.8|7781.4|7778.6|7774.6|7771.8|459
1721996700000|2024-07-26 12:25:00|7776.7|7773.8|7772.9|7770.1|7780.6|7777.8|7769.7|7766.9|1232
1721997000000|2024-07-26 12:30:00|7772.8|7770|7769.7|7766.9|7778.8|7775.9|7766.7|7763.1|796
1721997300000|2024-07-26 12:35:00|7770.7|7767.9|7767.7|7764.9|7776.8|7774|7765.8|7763|663
1721997600000|2024-07-26 12:40:00|7766.8|7764|7767.9|7765.1|7774.8|7771.9|7765.8|7763|1178
1721997900000|2024-07-26 12:45:00|7767.8|7765|7766.9|7764.1|7772.7|7769.9|7760|7757.2|1084
1721998200000|2024-07-26 12:50:00|7766.8|7764|7766.8|7764|7773.9|7771|7766.8|7764|604
1721998500000|2024-07-26 12:55:00|7766.9|7763.1|7751.9|7748.1|7766.9|7764|7741|7737.3|4147
1721998800000|2024-07-26 13:00:00|7750.9|7750|7745.9|7743.1|7756.9|7754.1|7740.9|7738.1|3441
1721999100000|2024-07-26 13:05:00|7746|7743.2|7755.9|7753.1|7762.9|7760.1|7745.1|7742.3|2186
1721999400000|2024-07-26 13:10:00|7755.8|7753|7751.1|7748.3|7760.9|7758.1|7748.1|7745.3|1181
1721999700000|2024-07-26 13:15:00|7750.2|7747.4|7735.3|7732.5|7753.1|7750.3|7732.4|7729.6|3453
1722000000000|2024-07-26 13:20:00|7735.2|7732.4|7739.2|7736.4|7740.3|7737.4|7723.3|7719.6|5178
1722000300000|2024-07-26 13:25:00|7738.3|7735.5|7731.4|7728.6|7745.2|7742.4|7726.5|7723.7|3078
1722000600000|2024-07-26 13:30:00|7730.6|7727.8|7734.5|7731.7|7743.5|7740.6|7721.4|7718.6|3057
1722000900000|2024-07-26 13:35:00|7735.4|7731.6|7723.5|7720.7|7736.4|7733.5|7722.5|7719.7|1694
1722001200000|2024-07-26 13:40:00|7723.6|7720.8|7735.4|7732.6|7736.4|7733.6|7722.5|7719.7|3043
1722001500000|2024-07-26 13:45:00|7735.5|7731.7|7724.4|7721.6|7735.5|7732.5|7723.4|7720.6|1965
1722001800000|2024-07-26 13:50:00|7723.5|7720.7|7711.6|7708.8|7728.4|7725.6|7705.6|7702.8|4318
1722002100000|2024-07-26 13:55:00|7711.5|7708.7|7706.5|7703.7|7712.6|7709.8|7704.7|7701.8|2597
1722002400000|2024-07-26 14:00:00|7706.6|7703.8|7707.6|7704.8|7711.6|7708.8|7701.6|7698.8|1987
1722002700000|2024-07-26 14:05:00|7707.5|7704.7|7692.7|7689.9|7711.4|7708.6|7688.5|7684.8|4185
1722003000000|2024-07-26 14:10:00|7692.6|7689.8|7694.4|7691.6|7714.7|7711.5|7691.7|7688.9|3776
1722003300000|2024-07-26 14:15:00|7694.5|7691.7|7676.5|7673.7|7695.4|7692.6|7676.5|7673.6|2722
1722003600000|2024-07-26 14:20:00|7675.6|7672.8|7652.8|7650|7681.4|7678.6|7652|7649.1|6935
1722003900000|2024-07-26 14:25:00|7652.9|7650.1|7610|7607.2|7655.7|7652.9|7609|7606.2|6670
1722004200000|2024-07-26 14:30:00|7611|7608.2|7617.9|7615.1|7639.8|7637|7608|7605.2|7864
1722004500000|2024-07-26 14:35:00|7616.9|7614.1|7620.9|7618.1|7627.9|7625.1|7606.9|7604.1|3678
1722004800000|2024-07-26 14:40:00|7621.9|7619|7637.8|7635|7640.8|7638|7610.9|7608.1|4871
1722005100000|2024-07-26 14:45:00|7637.3|7634|7653.7|7650.9|7665.8|7663|7631.8|7629|5836
1722005400000|2024-07-26 14:50:00|7652.8|7650|7628.7|7625.9|7653.7|7650.9|7619.7|7616.9|4728
1722005700000|2024-07-26 14:55:00|7627.9|7625.1|7609.9|7607.1|7633.7|7630.8|7602.9|7600.1|3858
1722006000000|2024-07-26 15:00:00|7611.6|7608.8|7640.5|7637.7|7650.6|7647.8|7609.9|7606.5|4774
1722006300000|2024-07-26 15:05:00|7640.7|7637.9|7651.3|7648.5|7665.3|7661.6|7638.5|7635.7|5103
1722006600000|2024-07-26 15:10:00|7650.5|7647.7|7644.3|7641.5|7658.4|7655.6|7642.4|7639.5|1776
1722006900000|2024-07-26 15:15:00|7643.4|7640.6|7621.4|7618.6|7644.4|7641.6|7617.4|7614.6|2208
1722007200000|2024-07-26 15:20:00|7621.3|7618.5|7627.2|7624.4|7632.3|7629.4|7615.4|7612.6|2016
1722007500000|2024-07-26 15:25:00|7626.3|7623.4|7617.3|7614.5|7635.2|7632.4|7613.3|7610.4|2729
1722007800000|2024-07-26 15:30:00|7617.4|7614.6|7631.3|7628.5|7634.2|7631.4|7609.3|7606.5|3045
1722008100000|2024-07-26 15:35:00|7632.2|7628.4|7643|7640.2|7649|7646.2|7632.1|7628.4|2607
1722008400000|2024-07-26 15:40:00|7643.8|7641|7657.6|7654.8|7660.6|7657.8|7633.1|7630.2|2951
1722008700000|2024-07-26 15:45:00|7657.5|7654.7|7662.2|7659.4|7666.5|7663.7|7645.6|7642.8|3991
1722009000000|2024-07-26 15:50:00|7662.1|7658.3|7666.3|7662.5|7671.3|7668.5|7651.6|7648.6|3132
1722009300000|2024-07-26 15:55:00|7666.2|7663.4|7677.2|7674.4|7680.1|7677.3|7666.2|7663.4|2999
1722009600000|2024-07-26 16:00:00|7678.1|7675.3|7694.8|7692|7694.8|7692|7673.2|7669.4|3362
1722009900000|2024-07-26 16:05:00|7695.8|7693|7693.2|7689.4|7702.8|7700|7692.1|7689.2|4876
1722010200000|2024-07-26 16:10:00|7692.4|7690.4|7696.4|7693.6|7698.4|7695.6|7686.5|7683.7|1818
1722010500000|2024-07-26 16:15:00|7696.3|7693.5|7704.4|7701.6|7706.5|7703.6|7693.4|7690.6|2128
1722010800000|2024-07-26 16:20:00|7703.5|7700.7|7699.5|7696.7|7706.4|7703.6|7695.5|7691.8|1753
1722011100000|2024-07-26 16:25:00|7699.6|7696.8|7702.5|7699.7|7706|7702.8|7697.8|7695|1286
1722011400000|2024-07-26 16:30:00|7701.7|7698.9|7706.6|7703.8|7707.7|7704.8|7694.7|7691.8|2486
1722011700000|2024-07-26 16:35:00|7707.6|7704.3|7717.7|7714.9|7719.1|7715.8|7704.8|7702|1904
1722012000000|2024-07-26 16:40:00|7718.6|7714.8|7718.5|7715.7|7728.3|7725.5|7717.6|7714.4|3409
1722012300000|2024-07-26 16:45:00|7719.5|7716.7|7698.7|7695.9|7720.5|7717.7|7697.6|7694.8|2322
1722012600000|2024-07-26 16:50:00|7699.6|7696.8|7724.3|7721.5|7724.4|7721.6|7698.8|7695.9|2070
1722012900000|2024-07-26 16:55:00|7724.4|7720.6|7724.4|7721.6|7725.3|7721.6|7713.4|7710.6|1405
1722013200000|2024-07-26 17:00:00|7725.2|7722.4|7721.3|7718.5|7733.2|7730.4|7719.4|7716.5|1552
1722013500000|2024-07-26 17:05:00|7721.4|7718.6|7719.2|7716.4|7723.3|7719.6|7713.3|7710.5|1152
1722013800000|2024-07-26 17:10:00|7719.3|7716.5|7727|7724.2|7734.9|7732|7715.4|7712.5|1905
1722014100000|2024-07-26 17:15:00|7726.2|7723.4|7719|7716.2|7729|7726.2|7714.2|7711.4|1629
1722014400000|2024-07-26 17:20:00|7720.9|7718.1|7724.9|7722.1|7728.9|7726.1|7718|7715.1|1147
1722014700000|2024-07-26 17:25:00|7725|7722.2|7726.8|7724|7730.9|7728|7720.9|7718.1|1403
1722015000000|2024-07-26 17:30:00|7727|7724.2|7722.9|7720.1|7733.7|7730.9|7721.8|7719|2059
1722015300000|2024-07-26 17:35:00|7723.8|7720|7716.8|7714|7725.8|7723|7715.8|7713|1631
1722015600000|2024-07-26 17:40:00|7716.9|7713.1|7688.3|7685.5|7716.9|7714|7688.3|7684.6|4041
1722015900000|2024-07-26 17:45:00|7688.4|7685.6|7699.2|7696.4|7704.3|7701.5|7684.3|7681.5|2619
1722016200000|2024-07-26 17:50:00|7699.3|7696.5|7702.3|7699.5|7703.6|7700.3|7692.4|7689.5|2390
1722016500000|2024-07-26 17:55:00|7702.2|7698.5|7705.2|7702.4|7711.2|7708.4|7700.3|7697.4|1632
1722016800000|2024-07-26 18:00:00|7704.3|7701.5|7707.3|7703.5|7711.4|7708.5|7701.2|7698.4|1590
1722017100000|2024-07-26 18:05:00|7705.6|7704.5|7703.3|7700.5|7707.3|7704.5|7698.4|7695.5|1514
1722017400000|2024-07-26 18:10:00|7704.1|7701.3|7710.2|7707.4|7711.3|7708.5|7703.4|7700.5|1733
1722017700000|2024-07-26 18:15:00|7710.1|7707.3|7714|7710.2|7714.1|7711.1|7704.2|7701.4|1946
1722018000000|2024-07-26 18:20:00|7713.1|7710.3|7703.2|7700.4|7715.1|7712.3|7702.2|7699.3|2491
1722018300000|2024-07-26 18:25:00|7704.2|7701.4|7694.5|7691.7|7728.1|7725.2|7688.8|7685.9|14319
1722018600000|2024-07-26 18:30:00|7694.6|7691.8|7682.6|7679.8|7696.6|7693.7|7681.6|7678.8|4692
1722018900000|2024-07-26 18:35:00|7682.7|7679.9|7674.8|7672|7682.7|7679.9|7674.8|7671.9|2395
1722019200000|2024-07-26 18:40:00|7674.7|7671.9|7660.9|7658.1|7674.9|7672|7657.1|7654.3|2546
1722019500000|2024-07-26 18:45:00|7661.8|7659|7654.8|7652|7663.9|7661.1|7648|7645.2|2238
1722019800000|2024-07-26 18:50:00|7654|7651.2|7642.9|7640.1|7655.9|7653.1|7640.9|7638.1|2647
1722020100000|2024-07-26 18:55:00|7642.8|7639.1|7635.9|7633.1|7648.8|7646|7634.9|7632.1|2119
1722020400000|2024-07-26 19:00:00|7635.8|7633|7642|7638.2|7643|7640.2|7633.9|7631|1173
1722020700000|2024-07-26 19:05:00|7641.9|7639.1|7647.9|7645.1|7649.9|7647|7639.1|7636.3|1011
1722021000000|2024-07-26 19:10:00|7648|7644.2|7645.9|7643.1|7650.9|7648.1|7644.9|7642.1|641
1722021300000|2024-07-26 19:15:00|7646|7643.2|7653|7649.2|7656.1|7653.2|7645.9|7642.2|985
1722021600000|2024-07-26 19:20:00|7652|7649.1|7653|7650.2|7655|7652.2|7650|7646.2|352
1722021900000|2024-07-26 19:25:00|7654|7651.2|7653|7650.2|7654|7651.2|7650|7647.1|366
1722022200000|2024-07-26 19:30:00|7652.9|7650.1|7648|7644.2|7654.1|7651.2|7645|7642.1|878
1722022500000|2024-07-26 19:35:00|7647|7644.1|7648.1|7645.3|7650|7647.1|7644.6|7641.3|571
1722022800000|2024-07-26 19:40:00|7649|7645.2|7652.9|7650.1|7653|7650.2|7648|7645.2|903
1722023100000|2024-07-26 19:45:00|7651.9|7649.1|7658|7655.2|7659|7656.1|7650.9|7648.1|1092
1722023400000|2024-07-26 19:50:00|7657.9|7655.1|7657.9|7655.1|7662|7659.2|7655|7652.2|590
1722023700000|2024-07-26 19:55:00|7656.9|7654.1|7659.9|7656.1|7662.9|7660|7655.9|7652.6|1141
1722024000000|2024-07-26 20:00:00|7659.8|7657|7663.9|7661.1|7667.9|7665.1|7659.4|7656.6|1266
1722024300000|2024-07-26 20:05:00|7663.1|7660.3|7665.9|7663.1|7666.9|7664.1|7662.9|7660|458
1722024600000|2024-07-26 20:10:00|7666|7662.2|7671.9|7668.1|7672.2|7669.1|7663.8|7661|453
1722024900000|2024-07-26 20:15:00|7670.9|7668|7662.9|7660.1|7670.9|7668.1|7660.9|7658.1|591
1722025200000|2024-07-26 20:20:00|7661.9|7659.1|7664.8|7662|7667.8|7664.1|7660.9|7658.1|627
1722025500000|2024-07-26 20:25:00|7665.8|7661|7660.8|7657|7665.8|7663|7657.8|7654.5|421
1722025800000|2024-07-26 20:30:00|7659.8|7656|7652.8|7649|7660.8|7657.9|7651.8|7648.5|546
1722026100000|2024-07-26 20:35:00|7651.9|7649.1|7646.7|7643.9|7652.8|7650|7646.7|7643.9|416
1722026400000|2024-07-26 20:40:00|7645.9|7643.1|7646.9|7644.1|7648.8|7646|7639.5|7636.1|777
1722026700000|2024-07-26 20:45:00|7647|7644.2|7638.9|7635.1|7649|7646.2|7637.9|7635.1|408
1722027000000|2024-07-26 20:50:00|7638|7635.2|7634.8|7632|7641.9|7639.1|7633.9|7630.7|346
1722027300000|2024-07-26 20:55:00|7633.9|7631.1|7626.9|7623.1|7635.8|7632.1|7625.9|7623|387
1722204000000|2024-07-28 22:00:00|7711.7|7703.9|7707.7|7703.9|7722.7|7719.1|7695.2|7692.3|1983
1722204300000|2024-07-28 22:05:00|7707.5|7703.7|7706.4|7703.6|7714.5|7711.6|7699.5|7696.7|379
1722204600000|2024-07-28 22:10:00|7708.3|7705.5|7717.4|7714.6|7719.3|7715.9|7707.4|7704.5|394
1722204900000|2024-07-28 22:15:00|7718.3|7714.5|7714.4|7711.6|7719.5|7716.6|7712.4|7709.5|239
1722205200000|2024-07-28 22:20:00|7713.6|7710.8|7710.5|7706.7|7715.5|7711.7|7705.5|7702.7|245
1722205500000|2024-07-28 22:25:00|7711.2|7707.4|7718.5|7714.7|7718.5|7715.1|7708.4|7704.7|243
1722205800000|2024-07-28 22:30:00|7718.3|7715.5|7714.5|7710.7|7718.5|7715.7|7709.6|7706.5|158
1722206100000|2024-07-28 22:35:00|7714.7|7710.9|7710.7|7707.9|7715.5|7712.7|7709.6|7706.6|121
1722206400000|2024-07-28 22:40:00|7710.6|7707.8|7711.5|7708.7|7716.7|7712.9|7710.6|7707.8|151
1722206700000|2024-07-28 22:45:00|7712.4|7709.6|7710.4|7707.6|7714.4|7710.7|7710.4|7706.7|72
1722207000000|2024-07-28 22:50:00|7710.5|7707.7|7708.3|7705.5|7712.7|7709.7|7706.4|7703.6|94
1722207300000|2024-07-28 22:55:00|7708.4|7705.6|7707.4|7704.6|7709.4|7705.7|7706.4|7702.7|82
1722207600000|2024-07-28 23:00:00|7707.5|7704.7|7708.6|7704.8|7710.6|7707.7|7706.1|7702.8|68
1722207900000|2024-07-28 23:05:00|7707.6|7704.7|7709.5|7706.7|7710.5|7707.7|7707.5|7704.7|57
1722208200000|2024-07-28 23:10:00|7710.5|7707.2|7707.6|7704.8|7710.5|7707.2|7707.5|7703.7|96
1722208500000|2024-07-28 23:15:00|7707.7|7703.9|7701.6|7698.8|7707.7|7704.7|7700.6|7697.8|587
1722208800000|2024-07-28 23:20:00|7702.6|7698.7|7702.3|7699.5|7704.4|7700.6|7699.6|7696.6|77
1722209100000|2024-07-28 23:25:00|7702.6|7699.8|7701.4|7698.6|7704.4|7700.8|7700.4|7697.6|59
1722209400000|2024-07-28 23:30:00|7701.3|7698.5|7701.4|7698.6|7702.5|7699.6|7698.5|7695.7|71
1722209700000|2024-07-28 23:35:00|7701.5|7697.7|7698.5|7695.7|7701.5|7698.7|7698.5|7695.7|57
1722210000000|2024-07-28 23:40:00|7699.3|7696.5|7701.5|7697.7|7703.5|7700.7|7699.3|7695.7|60
1722210300000|2024-07-28 23:45:00|7701.4|7698.7|7701.5|7698.7|7703.5|7700.7|7699.4|7696.6|60
1722210600000|2024-07-28 23:50:00|7702.5|7699.7|7702.4|7699.6|7704.5|7700.7|7702.4|7699.6|60
1722210900000|2024-07-28 23:55:00|7702.5|7699.7|7700.5|7697.7|7703.5|7700.7|7700.4|7697.6|41
1722211200000|2024-07-29 00:00:00|7700.3|7697.5|7694.5|7691.7|7702.3|7698.7|7692.5|7689.7|226
1722211500000|2024-07-29 00:05:00|7695.5|7690.8|7697.3|7693.5|7699.3|7696.4|7692.5|7689.7|180
1722211800000|2024-07-29 00:10:00|7697.2|7694.4|7697.3|7694.5|7699.6|7696.5|7695.3|7692.4|114
1722212100000|2024-07-29 00:15:00|7698.3|7693.5|7697.3|7694.5|7699.4|7696.5|7694.2|7690.5|125
1722212400000|2024-07-29 00:20:00|7698.3|7695.5|7688.3|7685.5|7699.4|7696.5|7687.2|7684.4|534
1722212700000|2024-07-29 00:25:00|7688.4|7685.6|7698.4|7695.6|7701.4|7698.6|7688.4|7685.6|204
1722213000000|2024-07-29 00:30:00|7698.3|7695.5|7700.1|7696.3|7700.4|7697.3|7696.3|7693.5|87
1722213300000|2024-07-29 00:35:00|7699.3|7696.5|7706.2|7703.4|7707.2|7704.4|7699.1|7696.3|187
1722213600000|2024-07-29 00:40:00|7706.1|7703.3|7708.2|7704.4|7712.2|7709.4|7706.1|7703.3|172
1722213900000|2024-07-29 00:45:00|7708.3|7705.4|7709.3|7706.5|7711.3|7708.4|7708.1|7704.4|73
1722214200000|2024-07-29 00:50:00|7710.1|7707.3|7710.3|7706.5|7714.3|7711.4|7709.3|7706.4|110
1722214500000|2024-07-29 00:55:00|7710.2|7707.4|7711.2|7708.4|7717.3|7714.5|7710.2|7707.4|193
1722214800000|2024-07-29 01:00:00|7712.1|7708.3|7701.2|7698.4|7716.3|7713.5|7698.3|7695.4|412
1722215100000|2024-07-29 01:05:00|7702.2|7699.4|7692|7689.2|7705.2|7702.4|7690|7687.2|249
1722215400000|2024-07-29 01:10:00|7692.2|7689.4|7688|7685.2|7693|7689.4|7686|7683.2|212
1722215700000|2024-07-29 01:15:00|7688.1|7684.3|7681.1|7678.3|7691.3|7688.2|7678|7675.2|392
1722216000000|2024-07-29 01:20:00|7681.3|7677.5|7680.1|7677.3|7683.5|7680.5|7677.1|7674.2|231
1722216300000|2024-07-29 01:25:00|7680.2|7677.4|7681|7677.2|7684.1|7681.2|7679.1|7676.2|129
1722216600000|2024-07-29 01:30:00|7680.1|7677.3|7682.1|7679.3|7683.1|7680.3|7675.2|7672.2|166
1722216900000|2024-07-29 01:35:00|7682.2|7679.4|7678.1|7675.3|7684.2|7681.4|7674|7671.2|186
1722217200000|2024-07-29 01:40:00|7677.2|7674.3|7680.9|7678.1|7683.1|7680.3|7675.1|7671.9|168
1722217500000|2024-07-29 01:45:00|7681.1|7677.3|7688|7684.2|7688.2|7685.2|7679.1|7675.8|145
1722217800000|2024-07-29 01:50:00|7687.2|7684.4|7695|7692.2|7695|7692.2|7686.9|7683.2|351
1722218100000|2024-07-29 01:55:00|7695.9|7692.1|7696.1|7693.3|7701.2|7698.4|7695|7692.1|259
1722218400000|2024-07-29 02:00:00|7696|7693.2|7690.1|7687.3|7697.1|7694.2|7690|7687.2|148
1722218700000|2024-07-29 02:05:00|7690|7687.2|7685|7682.2|7690.1|7687.3|7683.1|7680.2|172
1722219000000|2024-07-29 02:10:00|7684.9|7682.1|7689|7685.2|7689.1|7686.3|7683.9|7681.1|89
1722219300000|2024-07-29 02:15:00|7688|7685.7|7690.1|7687.3|7690.1|7687.3|7684|7681.2|104
1722219600000|2024-07-29 02:20:00|7690|7687.2|7690.1|7687.3|7693|7689.3|7689|7686|67
1722219900000|2024-07-29 02:25:00|7690|7687.2|7691.1|7688.3|7691.9|7688.3|7688.8|7686|28
1722220200000|2024-07-29 02:30:00|7690.9|7688.1|7690.9|7688.1|7692.1|7689.1|7688.9|7686|67
1722220500000|2024-07-29 02:35:00|7691|7687.2|7690.8|7687|7694.9|7692.1|7689.9|7687|240
1722220800000|2024-07-29 02:40:00|7689.9|7687.1|7686.9|7684.1|7690.8|7688|7686.8|7684|36
1722221100000|2024-07-29 02:45:00|7687.7|7684.9|7682.8|7680|7688.9|7686|7680.9|7678.1|103
1722221400000|2024-07-29 02:50:00|7682.9|7679.1|7684.9|7681.1|7685|7682.1|7680.8|7677.1|96
1722221700000|2024-07-29 02:55:00|7684.7|7681.9|7688.9|7686.1|7689|7686.1|7684.4|7681.1|53
1722222000000|2024-07-29 03:00:00|7688.7|7685.9|7688.8|7686|7691.9|7688.2|7685.5|7682.2|98
1722222300000|2024-07-29 03:05:00|7689.7|7685.9|7687.8|7685|7691|7688.2|7686.8|7683.9|38
1722222600000|2024-07-29 03:10:00|7688|7685.2|7692.7|7688.9|7692.8|7689.9|7686.8|7683.7|92
1722222900000|2024-07-29 03:15:00|7691.8|7689|7690.8|7688|7695.8|7692|7689.8|7686.9|114
1722223200000|2024-07-29 03:20:00|7690.7|7687.9|7693.7|7690.9|7696.7|7693.9|7689.8|7687|62
1722223500000|2024-07-29 03:25:00|7693.8|7691|7694.7|7691.9|7696.2|7692.9|7693.5|7690.7|49
1722223800000|2024-07-29 03:30:00|7694.8|7692|7695.8|7693|7696.8|7693.8|7694.6|7691.8|95
1722224100000|2024-07-29 03:35:00|7695.6|7692.8|7705.7|7702.9|7705.8|7703|7695.6|7692.8|240
1722224400000|2024-07-29 03:40:00|7706.5|7703.7|7707.6|7704.8|7707.7|7704.9|7703.6|7700.8|118
1722224700000|2024-07-29 03:45:00|7707.7|7704.9|7708.7|7705.9|7709.6|7706.7|7706.6|7703.8|84
1722225000000|2024-07-29 03:50:00|7709.6|7706.8|7705.6|7702.8|7709.7|7706.8|7705.6|7702.8|94
1722225300000|2024-07-29 03:55:00|7705.7|7702.9|7708.7|7705.9|7709.4|7706.5|7705.6|7702.8|118
1722225600000|2024-07-29 04:00:00|7707.8|7705|7709.6|7706.8|7710.6|7707.8|7707.7|7704.8|82
1722225900000|2024-07-29 04:05:00|7708.7|7705.9|7709.5|7706.7|7710.7|7707.6|7707.6|7704.7|53
1722226200000|2024-07-29 04:10:00|7709.7|7706.9|7709.7|7706.9|7710.9|7707.7|7709.5|7706.7|32
1722226500000|2024-07-29 04:15:00|7709.5|7706.7|7713.5|7710.7|7713.5|7710.7|7709.5|7706.7|158
1722226800000|2024-07-29 04:20:00|7711.5|7708.7|7712.5|7709.7|7712.6|7709.7|7710.8|7707.5|73
1722227100000|2024-07-29 04:25:00|7711.6|7708.7|7711.5|7708.7|7712.6|7709.7|7710.5|7707.7|42
1722227400000|2024-07-29 04:30:00|7710.5|7707.7|7707.6|7704.8|7710.5|7707.7|7706.5|7702.8|187
1722227700000|2024-07-29 04:35:00|7707.7|7704.9|7709.5|7706.7|7709.6|7706.8|7707.7|7704.9|54
1722228000000|2024-07-29 04:40:00|7708.7|7705.9|7708.4|7705.6|7709.5|7706.7|7706.6|7703.7|55
1722228300000|2024-07-29 04:45:00|7709.4|7705.5|7709.3|7706.5|7712.3|7708.6|7708.7|7705.5|173
1722228600000|2024-07-29 04:50:00|7709.2|7706.4|7709.2|7705.4|7709.3|7706.4|7707.4|7704.1|62
1722228900000|2024-07-29 04:55:00|7708.3|7705.5|7710.2|7707.4|7712.2|7708.6|7708.3|7705.4|138
1722229200000|2024-07-29 05:00:00|7710.3|7707.5|7714.3|7711.5|7715.1|7712.3|7710.3|7707.5|219
1722229500000|2024-07-29 05:05:00|7715.1|7711.3|7717.1|7714.3|7718.1|7715.2|7715|7711.3|76
1722229800000|2024-07-29 05:10:00|7717.3|7714.5|7721.9|7719.1|7722|7719.1|7717.1|7714.3|624
1722230100000|2024-07-29 05:15:00|7722|7719.2|7723.8|7721|7725.9|7723.1|7722|7719.1|186
1722230400000|2024-07-29 05:20:00|7724|7721.2|7725.7|7722.9|7727|7724|7723.8|7720.9|424
1722230700000|2024-07-29 05:25:00|7725.8|7723|7726.7|7723.9|7726.8|7724|7724.6|7721.5|149
1722231000000|2024-07-29 05:30:00|7726.6|7723.8|7722.8|7720|7731.6|7727.9|7721.6|7717.9|605
1722231300000|2024-07-29 05:35:00|7722.7|7719.9|7723.8|7721|7725.1|7722|7721.7|7718.9|93
1722231600000|2024-07-29 05:40:00|7723.7|7720.9|7724.7|7721.9|7725.8|7723|7721.5|7718.7|86
1722231900000|2024-07-29 05:45:00|7725.5|7721.7|7729.8|7727|7730.6|7727.8|7724.5|7721.7|153
1722232200000|2024-07-29 05:50:00|7729.6|7726.8|7730.5|7727.7|7733|7729.7|7728.8|7725.8|142
1722232500000|2024-07-29 05:55:00|7730.6|7727.8|7728.6|7725.8|7730.6|7727.8|7726.5|7722.8|117
1722232800000|2024-07-29 06:00:00|7727.6|7724.8|7733.5|7730.7|7734.6|7730.9|7727.6|7724.8|192
1722233100000|2024-07-29 06:05:00|7733.6|7730.8|7731.5|7727.7|7733.6|7730.8|7728.5|7724.8|267
1722233400000|2024-07-29 06:10:00|7731|7728.7|7727.7|7724.9|7731.7|7728.9|7727.4|7723.9|136
1722233700000|2024-07-29 06:15:00|7727.6|7724.8|7727.6|7724.8|7730.7|7727.9|7724.6|7721.6|168
1722234000000|2024-07-29 06:20:00|7727.4|7724.6|7730.4|7727.6|7732.5|7729.6|7726.6|7723.6|211
1722234300000|2024-07-29 06:25:00|7730.5|7727.7|7731.4|7728.6|7733.7|7730.9|7729.4|7726.6|132
1722234600000|2024-07-29 06:30:00|7730.7|7727.9|7735.4|7732.6|7736.4|7733.6|7730.4|7727.6|234
1722234900000|2024-07-29 06:35:00|7735.5|7732.7|7735.5|7732.7|7740.6|7737.8|7734.5|7731.7|419
1722235200000|2024-07-29 06:40:00|7734.8|7732|7732.5|7729.7|7735.9|7732.8|7731.6|7728.7|185
1722235500000|2024-07-29 06:45:00|7731.6|7728.8|7723.6|7720.8|7731.6|7728.8|7723.5|7720.7|315
1722235800000|2024-07-29 06:50:00|7723.5|7720.7|7718.3|7715.5|7723.5|7720.7|7716.5|7713.5|437
1722236100000|2024-07-29 06:55:00|7718.5|7715.7|7705.4|7702.6|7718.5|7715.7|7700.3|7697.5|654
1722236400000|2024-07-29 07:00:00|7704.4|7701.6|7709.4|7705.6|7717.3|7713.6|7704.4|7701.6|591
1722236700000|2024-07-29 07:05:00|7709.6|7705.8|7704.5|7701.7|7710.6|7707.6|7702.4|7699.6|439
1722237000000|2024-07-29 07:10:00|7704.4|7701.6|7695.5|7691.7|7710.4|7707.6|7694.5|7691.6|931
1722237300000|2024-07-29 07:15:00|7695.4|7691.6|7690.5|7687.7|7695.5|7692.6|7689.5|7686.6|691
1722237600000|2024-07-29 07:20:00|7691.4|7687.6|7682.5|7679.7|7695.4|7691.7|7680.8|7678|726
1722237900000|2024-07-29 07:25:00|7681.8|7679|7687.4|7684.6|7693.5|7690.7|7680.5|7676.8|515
1722238200000|2024-07-29 07:30:00|7687.5|7684.7|7694.3|7691.5|7698.2|7695.4|7686.2|7682.6|515
1722238500000|2024-07-29 07:35:00|7695.2|7691.4|7691.3|7688.5|7698.3|7695.4|7684.3|7681.4|622
1722238800000|2024-07-29 07:40:00|7691.2|7688.4|7695.4|7692.6|7697.4|7694.6|7687.5|7684.7|510
1722239100000|2024-07-29 07:45:00|7696.4|7693.6|7703.2|7700.4|7703.7|7700.6|7694.3|7691.5|501
1722239400000|2024-07-29 07:50:00|7703.3|7700.5|7701.3|7698.5|7703.8|7700.5|7699.3|7696.5|346
1722239700000|2024-07-29 07:55:00|7700.4|7697.6|7699.4|7695.6|7705.2|7702.4|7697.3|7694.4|431
1722240000000|2024-07-29 08:00:00|7698|7695.2|7693.4|7690.6|7700.3|7697.5|7687.5|7684.7|906
1722240300000|2024-07-29 08:05:00|7693.3|7690.5|7693.1|7690.3|7696.3|7692.6|7686.4|7683.5|461
1722240600000|2024-07-29 08:10:00|7693.2|7689.4|7686.5|7683.7|7696.4|7693.4|7686.4|7683.6|357
1722240900000|2024-07-29 08:15:00|7686.4|7683.6|7686.3|7683.5|7691.4|7687.6|7679.6|7676.8|1106
1722241200000|2024-07-29 08:20:00|7686.5|7682.5|7687.3|7684.5|7688.8|7685.5|7679.6|7676.3|497
1722241500000|2024-07-29 08:25:00|7687.2|7684.4|7683.2|7680.4|7691.3|7688.5|7678.3|7675|801
1722241800000|2024-07-29 08:30:00|7683.9|7681.1|7691.1|7688.3|7694.6|7691.4|7683.9|7681.1|862
1722242100000|2024-07-29 08:35:00|7691.2|7687.3|7693|7690.2|7699|7695.7|7687.3|7684.4|606
1722242400000|2024-07-29 08:40:00|7692.9|7690.1|7685|7682.2|7693.2|7690.2|7683|7680.2|692
1722242700000|2024-07-29 08:45:00|7684.2|7681.4|7681|7678.2|7685.2|7682.2|7677.1|7674.2|442
1722243000000|2024-07-29 08:50:00|7681.1|7678.3|7673.1|7670.3|7683.1|7680.3|7673.1|7670.3|612
1722243300000|2024-07-29 08:55:00|7673.3|7670.5|7674|7671.2|7676.2|7673.4|7669.2|7666.3|560
1722243600000|2024-07-29 09:00:00|7673.1|7670.3|7672.1|7669.3|7674.5|7671.4|7668.1|7665.3|415
1722243900000|2024-07-29 09:05:00|7672|7669.2|7669.1|7666.3|7676.1|7673.2|7669|7666.2|261
1722244200000|2024-07-29 09:10:00|7669.2|7666.4|7663.1|7659.3|7670.2|7667.3|7660.9|7658.1|435
1722244500000|2024-07-29 09:15:00|7662.2|7659.4|7665.1|7662.3|7669.1|7666.1|7657.8|7654.5|565
1722244800000|2024-07-29 09:20:00|7664.2|7661.4|7663.2|7660.4|7667|7664.2|7661|7658|259
1722245100000|2024-07-29 09:25:00|7663|7660.2|7664.2|7661.4|7666.2|7663.2|7661.2|7658.2|201
1722245400000|2024-07-29 09:30:00|7664|7661.2|7662|7659.2|7664.2|7661.4|7657|7654.2|299
1722245700000|2024-07-29 09:35:00|7661.9|7659.1|7662.3|7658.5|7666.1|7662.5|7657.1|7654.3|335
1722246000000|2024-07-29 09:40:00|7662.1|7658.3|7660.2|7656.4|7666.1|7663.3|7657.2|7654.4|301
1722246300000|2024-07-29 09:45:00|7659.4|7656.6|7666.4|7663.6|7670.1|7667.3|7657.7|7654.4|666
1722246600000|2024-07-29 09:50:00|7666.2|7663.4|7690.1|7686.3|7690.5|7687.3|7666.2|7663.4|1313
1722246900000|2024-07-29 09:55:00|7689.1|7687.2|7688.3|7685.5|7695|7692|7688.2|7685.4|552
1722247200000|2024-07-29 10:00:00|7687.3|7684.5|7693.3|7690.5|7698.3|7695.5|7686.2|7683.4|815
1722247500000|2024-07-29 10:05:00|7693.2|7690.4|7684.3|7681.5|7694.3|7691.4|7684.3|7681.5|426
1722247800000|2024-07-29 10:10:00|7685.3|7682.5|7678.4|7675.6|7685.4|7682.5|7673.3|7669.6|444
1722248100000|2024-07-29 10:15:00|7677.5|7674.7|7675.4|7672.6|7680.8|7677.6|7674.5|7671.6|151
1722248400000|2024-07-29 10:20:00|7675.3|7672.5|7670.5|7667.7|7675.3|7672.5|7668.5|7665.6|275
1722248700000|2024-07-29 10:25:00|7670.6|7667.8|7675.5|7672.7|7675.5|7672.7|7665.5|7662.7|396
1722249000000|2024-07-29 10:30:00|7675.4|7672.6|7680.5|7677.7|7685.2|7682.4|7672.5|7669.7|701
1722249300000|2024-07-29 10:35:00|7680.6|7676.8|7670.5|7667.7|7680.6|7677.4|7662.6|7659.7|538
1722249600000|2024-07-29 10:40:00|7669.7|7666.9|7671.6|7668.8|7672.5|7669.7|7668.5|7665.7|172
1722249900000|2024-07-29 10:45:00|7671.3|7668.5|7666.4|7663.6|7671.7|7668.9|7662.7|7659.9|286
1722250200000|2024-07-29 10:50:00|7666.6|7662.8|7651|7648.2|7666.7|7663.9|7650.8|7648|715
1722250500000|2024-07-29 10:55:00|7650.8|7648|7646.7|7642.9|7652.3|7649.2|7642.6|7639.8|1081
1722250800000|2024-07-29 11:00:00|7646.2|7643.9|7643.4|7640.6|7646.7|7643.9|7636.7|7633.8|607
1722251100000|2024-07-29 11:05:00|7642.7|7639.9|7643.5|7640.7|7647.5|7644.6|7642.5|7639.7|339
1722251400000|2024-07-29 11:10:00|7643.4|7640.6|7641.6|7638.8|7643.5|7640.7|7637.6|7634.8|643
1722251700000|2024-07-29 11:15:00|7640.6|7637.8|7641.6|7638.8|7642.5|7639.2|7636.9|7634|563
1722252000000|2024-07-29 11:20:00|7641.8|7638|7644.6|7641.8|7651.6|7648.8|7640.8|7637.8|671
1722252300000|2024-07-29 11:25:00|7643.9|7641.1|7644.6|7641.8|7648.7|7645.8|7642.7|7639.6|223
1722252600000|2024-07-29 11:30:00|7644.7|7641.9|7641.6|7638.8|7648.7|7645.8|7640.6|7637.8|352
1722252900000|2024-07-29 11:35:00|7641.7|7637.9|7635.8|7633|7641.7|7638.8|7633.3|7630|675
1722253200000|2024-07-29 11:40:00|7635.7|7632.9|7635.7|7632.9|7638.7|7635|7633.8|7630.9|459
1722253500000|2024-07-29 11:45:00|7635.8|7633|7634.8|7632|7638.7|7635.9|7631.7|7628.9|477
1722253800000|2024-07-29 11:50:00|7634.7|7631.9|7633.9|7631.1|7637.7|7634|7632.7|7629.9|360
1722254100000|2024-07-29 11:55:00|7633.8|7631|7627.2|7624.4|7634.1|7631.1|7625.2|7622.4|777
1722254400000|2024-07-29 12:00:00|7627|7624.2|7642.4|7639.6|7645.2|7642.4|7627|7624.2|2166
1722254700000|2024-07-29 12:05:00|7642.2|7639.4|7657.8|7655|7662.8|7660|7641.4|7638.6|1939
1722255000000|2024-07-29 12:10:00|7657|7654.2|7656|7653.2|7662.7|7659.9|7652.2|7649.4|1070
1722255300000|2024-07-29 12:15:00|7655.8|7653|7655.7|7652.9|7661.7|7658.9|7653.8|7650.6|1093
1722255600000|2024-07-29 12:20:00|7655.8|7652|7653.7|7650.9|7658.8|7655|7650.8|7647.9|881
1722255900000|2024-07-29 12:25:00|7652.8|7649.9|7651.7|7648.9|7655.7|7652.9|7648.7|7645.9|735
1722256200000|2024-07-29 12:30:00|7652.7|7649.9|7650.6|7646.8|7666.3|7663.5|7648.6|7645.8|2585
1722256500000|2024-07-29 12:35:00|7649.8|7647|7665.5|7662.7|7671.9|7668.6|7649.8|7647|2031
1722256800000|2024-07-29 12:40:00|7665.4|7662.6|7661.5|7658.7|7673.5|7669.8|7660.4|7657.6|1530
1722257100000|2024-07-29 12:45:00|7660.4|7657.7|7677.3|7674.5|7678.2|7675.4|7657.5|7654.7|1637
1722257400000|2024-07-29 12:50:00|7677.5|7674.7|7674.3|7671.5|7679.5|7676.5|7667.6|7664.7|1685
1722257700000|2024-07-29 12:55:00|7674.2|7671.4|7663.4|7660.6|7677.3|7674.5|7661.6|7658.8|1103
1722258000000|2024-07-29 13:00:00|7663.3|7660.5|7667.6|7664.8|7678.6|7675.8|7659.6|7656.8|2713
1722258300000|2024-07-29 13:05:00|7667.4|7664.6|7643.9|7641.1|7671.2|7668.4|7641.3|7638.5|4263
1722258600000|2024-07-29 13:10:00|7643.2|7640.4|7667.7|7664.9|7673.5|7670|7639.1|7636.1|1961
1722258900000|2024-07-29 13:15:00|7668.3|7665.5|7693.1|7690.3|7696.3|7693.3|7667.8|7665|3745
1722259200000|2024-07-29 13:20:00|7694.1|7690.5|7696.1|7693.3|7697.1|7693.4|7683.2|7680.4|1504
1722259500000|2024-07-29 13:25:00|7695.2|7692.4|7709.2|7706.4|7712.7|7709.9|7692.1|7689.3|3555
1722259800000|2024-07-29 13:30:00|7710.1|7706.3|7705.8|7703|7710.5|7707.2|7698|7694.3|4898
1722260100000|2024-07-29 13:35:00|7705.7|7702.9|7719.4|7716.6|7734.8|7731.8|7700.7|7697.9|7598
1722260400000|2024-07-29 13:40:00|7718.5|7715.7|7710.5|7707.7|7725.5|7722.6|7701.8|7699|2876
1722260700000|2024-07-29 13:45:00|7709.8|7707|7689.8|7687|7714.5|7711.6|7688.8|7686|2427
1722261000000|2024-07-29 13:50:00|7688.9|7686.1|7683.6|7680.8|7706.6|7703.8|7682.9|7680|2824
1722261300000|2024-07-29 13:55:00|7683.9|7681.1|7690.6|7687.8|7693.8|7690.8|7682.8|7680|2146
1722261600000|2024-07-29 14:00:00|7690.7|7687.9|7699.9|7696.1|7701.9|7698.1|7687.1|7683.9|2018
1722261900000|2024-07-29 14:05:00|7700|7697.1|7676.4|7672.6|7707.9|7705.1|7669.4|7666.6|3670
1722262200000|2024-07-29 14:10:00|7675.5|7672.7|7662.6|7659.8|7678.4|7675.6|7659.6|7656.8|2678
1722262500000|2024-07-29 14:15:00|7663.5|7659.7|7649.6|7646.8|7666.6|7663.8|7648.6|7645.7|1789
1722262800000|2024-07-29 14:20:00|7649.7|7645.9|7660.3|7657.5|7669.2|7666.4|7643.3|7639.8|3382
1722263100000|2024-07-29 14:25:00|7660.2|7657.4|7651.6|7648.8|7668.1|7665.3|7648.5|7645.7|1600
1722263400000|2024-07-29 14:30:00|7652.3|7649.5|7637|7634.2|7655.3|7652.5|7632.6|7629.8|4438
1722263700000|2024-07-29 14:35:00|7636.9|7634.1|7623.6|7620.8|7639.2|7636.4|7622.6|7619.8|2914
1722264000000|2024-07-29 14:40:00|7623.7|7620.9|7603.7|7600.9|7627.6|7624.8|7596.6|7593.8|5427
1722264300000|2024-07-29 14:45:00|7604.2|7601.4|7576.8|7574|7619.5|7616.7|7576.8|7574|5440
1722264600000|2024-07-29 14:50:00|7577.7|7574.9|7561.8|7559|7581.5|7578.7|7561.8|7558.8|6553
1722264900000|2024-07-29 14:55:00|7562.8|7560|7563.5|7560.7|7575.6|7572.7|7559.8|7556.5|4588
1722265200000|2024-07-29 15:00:00|7562.8|7560|7537.9|7535.1|7563.5|7560.7|7534.3|7531.4|8538
1722265500000|2024-07-29 15:05:00|7538.9|7536|7565.7|7562.9|7584.7|7581.9|7533.3|7530|5721
1722265800000|2024-07-29 15:10:00|7565.9|7563.1|7554|7551.2|7574|7571.2|7551|7547.8|3049
1722266100000|2024-07-29 15:15:00|7554.5|7550.2|7545.4|7541.6|7561.4|7558.4|7541.5|7538.7|4279
1722266400000|2024-07-29 15:20:00|7544.5|7542.6|7574.1|7571.3|7581.8|7578.9|7543.5|7540.6|5304
1722266700000|2024-07-29 15:25:00|7573.4|7570.6|7570.2|7567.4|7588.7|7585.9|7564.2|7561.3|4267
1722267000000|2024-07-29 15:30:00|7571.2|7568.3|7560.1|7557.3|7574.1|7570.8|7545.5|7542.5|4292
1722267300000|2024-07-29 15:35:00|7559.3|7556.5|7557.9|7555.1|7564.9|7562|7546.9|7544.1|3296
1722267600000|2024-07-29 15:40:00|7557.1|7554.3|7557.9|7555.1|7571.8|7568.9|7554.7|7551.9|2756
1722267900000|2024-07-29 15:45:00|7558.6|7555.8|7553.6|7550.8|7565.5|7562.7|7548.5|7545.2|1891
1722268200000|2024-07-29 15:50:00|7553.8|7551|7532|7529.2|7554.8|7552|7530.1|7527.2|2385
1722268500000|2024-07-29 15:55:00|7531.1|7528.3|7543.3|7540.5|7554.9|7552.1|7531.1|7528.2|4061
1722268800000|2024-07-29 16:00:00|7542.3|7539.5|7558.1|7555.3|7565.1|7562.3|7542.3|7539.5|2239
1722269100000|2024-07-29 16:05:00|7559.1|7555.8|7559.2|7556.4|7569.1|7566.2|7554.4|7551.1|1263
1722269400000|2024-07-29 16:10:00|7559.1|7556.3|7544.6|7541.8|7560.2|7557.4|7542.6|7539.7|2027
1722269700000|2024-07-29 16:15:00|7544.5|7541.7|7544.6|7541.8|7550.5|7547.6|7540.3|7536.7|2829
1722270000000|2024-07-29 16:20:00|7543.9|7541.1|7538.4|7534.6|7552.6|7549.8|7529.5|7526.7|3269
1722270300000|2024-07-29 16:25:00|7538.5|7534.7|7527.9|7525.1|7538.5|7535.7|7525.1|7522.1|5729
1722270600000|2024-07-29 16:30:00|7528.1|7525.3|7531.8|7529|7539.6|7536.8|7523|7520.1|2496
1722270900000|2024-07-29 16:35:00|7531.6|7528.8|7516.4|7513.6|7533.6|7530.3|7515.4|7512.5|6450
1722271200000|2024-07-29 16:40:00|7516.3|7512.6|7525.1|7522.3|7528.4|7525.6|7510|7507.2|8394
1722271500000|2024-07-29 16:45:00|7525.3|7521.5|7523.9|7521.1|7537.6|7534.8|7519.3|7516.5|2839
1722271800000|2024-07-29 16:50:00|7523.1|7520.3|7531.6|7528.8|7531.7|7528.8|7517|7514.2|2001
1722272100000|2024-07-29 16:55:00|7531.3|7528.5|7528.4|7525.6|7540.3|7537.5|7526.3|7523.5|2106
1722272400000|2024-07-29 17:00:00|7528.3|7525.5|7520.3|7517.5|7533.3|7530.5|7518.4|7515.6|1777
1722272700000|2024-07-29 17:05:00|7519.6|7516.8|7527.4|7523.6|7528.3|7525.5|7518.4|7515.6|1274
1722273000000|2024-07-29 17:10:00|7527.3|7524.5|7526.5|7523.7|7531.4|7528.5|7519.5|7516.7|1110
1722273300000|2024-07-29 17:15:00|7526.3|7523.5|7532.3|7529.5|7537.4|7534.6|7522.5|7519.7|1894
1722273600000|2024-07-29 17:20:00|7532.4|7528.6|7528.6|7525.8|7533.4|7530.5|7525.7|7522.9|1127
1722273900000|2024-07-29 17:25:00|7528.5|7525.7|7525.8|7523|7531.8|7529|7523.8|7520.1|1231
1722274200000|2024-07-29 17:30:00|7526.5|7523.7|7527.9|7525.1|7531.8|7529|7524.8|7522|1891
1722274500000|2024-07-29 17:35:00|7527.8|7525|7545.2|7542.4|7547.2|7544.3|7526|7523.2|2689
1722274800000|2024-07-29 17:40:00|7545.9|7543.1|7545.3|7542.5|7548.9|7546.1|7538.5|7535.7|2169
1722275100000|2024-07-29 17:45:00|7545.5|7542.7|7540.7|7537.9|7546.3|7542.7|7539|7535.8|1351
1722275400000|2024-07-29 17:50:00|7540.6|7537.8|7539|7536.2|7542.7|7539.9|7534|7531|1646
1722275700000|2024-07-29 17:55:00|7539.8|7537|7542.8|7540|7547.8|7544.9|7539|7536|2011
1722276000000|2024-07-29 18:00:00|7541.8|7539|7544|7541.2|7546.1|7543.3|7536.7|7533|1939
1722276300000|2024-07-29 18:05:00|7543.2|7540.4|7549.9|7546.1|7552.9|7549.4|7539.1|7536.3|3011
1722276600000|2024-07-29 18:10:00|7548.9|7546.9|7561.9|7559.1|7563.9|7561.1|7546.9|7544.1|2466
1722276900000|2024-07-29 18:15:00|7562.1|7559.3|7563.5|7560.7|7566.5|7563.7|7549.2|7546.4|3703
1722277200000|2024-07-29 18:20:00|7562.2|7559.4|7564.2|7561.4|7568.3|7565.4|7559.2|7556.4|3362
1722277500000|2024-07-29 18:25:00|7564.4|7561.6|7556.7|7553.9|7568.3|7565.4|7541|7538.2|12164
1722277800000|2024-07-29 18:30:00|7557.4|7554.6|7561.1|7558.3|7563.4|7560.2|7548.7|7545.9|4356
1722278100000|2024-07-29 18:35:00|7561.9|7559.1|7558.1|7555.3|7561.9|7559.1|7554.9|7552.1|1683
1722278400000|2024-07-29 18:40:00|7557.9|7555.1|7562.1|7558.3|7565.1|7562.3|7556|7553.2|980
1722278700000|2024-07-29 18:45:00|7562.3|7559.3|7564.8|7562|7569.7|7566.9|7559|7556.2|1847
1722279000000|2024-07-29 18:50:00|7564|7561|7555.1|7552.3|7564|7561.2|7554.8|7552|507
1722279300000|2024-07-29 18:55:00|7555|7552.2|7559.8|7557|7562.8|7560|7554.8|7552|874
1722279600000|2024-07-29 19:00:00|7560.5|7557.7|7557.8|7555|7560.8|7558|7552.9|7550.1|1035
1722279900000|2024-07-29 19:05:00|7557.1|7554.3|7557.7|7554.9|7557.8|7555|7552.9|7550.1|785
1722280200000|2024-07-29 19:10:00|7557.8|7554|7561.5|7558.7|7561.6|7558.7|7553.1|7550.3|1588
1722280500000|2024-07-29 19:15:00|7561.4|7558.6|7558.4|7555.6|7561.5|7558.7|7554.8|7552|257
1722280800000|2024-07-29 19:20:00|7558.5|7555.7|7562.5|7559.7|7562.5|7559.7|7557.5|7554.6|490
1722281100000|2024-07-29 19:25:00|7562.3|7559.5|7561.7|7558.9|7563.5|7560.7|7555.9|7552.9|517
1722281400000|2024-07-29 19:30:00|7562.6|7558.8|7559.9|7557.1|7563.7|7560.9|7559.7|7556.9|514
1722281700000|2024-07-29 19:35:00|7559|7556.2|7563.7|7559.9|7563.8|7560.9|7558|7555.1|411
1722282000000|2024-07-29 19:40:00|7563.6|7560.8|7563.7|7560.9|7565.8|7562.9|7560.7|7557.9|268
1722282300000|2024-07-29 19:45:00|7564|7561.2|7563|7560.2|7567.8|7564.9|7561.7|7558|434
1722282600000|2024-07-29 19:50:00|7563.7|7560.9|7558.7|7555.9|7565.8|7562.9|7557.3|7554|278
1722282900000|2024-07-29 19:55:00|7557.9|7555.1|7554.8|7552|7558.8|7555.9|7554.7|7551.7|611
1722283200000|2024-07-29 20:00:00|7555.7|7551.9|7554.7|7551.9|7556.8|7553.9|7553.7|7550.7|240
1722283500000|2024-07-29 20:05:00|7554.5|7551.7|7551.8|7548|7555.6|7552.7|7549.9|7547.1|323
1722283800000|2024-07-29 20:10:00|7551.9|7548.1|7552.8|7550|7556.8|7554|7550.8|7548|235
1722284100000|2024-07-29 20:15:00|7552.9|7549.1|7557.6|7554.8|7558.7|7555.8|7551.6|7548.6|119
1722284400000|2024-07-29 20:20:00|7558.6|7555.8|7560.3|7557.5|7561.8|7558.7|7556.6|7553.8|246
1722284700000|2024-07-29 20:25:00|7560.5|7557.7|7563.5|7559.7|7563.6|7560.8|7560.5|7557.7|280
1722285000000|2024-07-29 20:30:00|7563.6|7559.8|7560.6|7557.8|7563.6|7559.8|7558.6|7555.6|175
1722285300000|2024-07-29 20:35:00|7561.4|7557.6|7564.2|7561.4|7565.3|7562.5|7560.4|7556.6|1075
1722285600000|2024-07-29 20:40:00|7564.3|7560.5|7564|7561.2|7565.2|7562.2|7563|7560.2|142
1722285900000|2024-07-29 20:45:00|7564.1|7560.3|7561.4|7558.6|7564.3|7561.3|7560.3|7557.3|95
1722286200000|2024-07-29 20:50:00|7562.3|7558.5|7564.4|7560.6|7564.4|7560.6|7560.5|7557.6|88
1722286500000|2024-07-29 20:55:00|7564.3|7561.5|7567.2|7563.4|7567.4|7564.4|7564.2|7560.4|252
1722290400000|2024-07-29 22:00:00|7563.4|7559.6|7558.2|7555.4|7563.4|7560.4|7558.2|7555.4|119
1722290700000|2024-07-29 22:05:00|7558.4|7554.6|7560.1|7557.3|7561.1|7558.3|7557.2|7553.5|99
1722291000000|2024-07-29 22:10:00|7561.1|7558.3|7560.1|7556.3|7562.1|7559.3|7554.3|7551.4|114
1722291300000|2024-07-29 22:15:00|7559.2|7556.4|7557.3|7554.5|7560.2|7557.3|7556.3|7553.4|63
1722291600000|2024-07-29 22:20:00|7556.3|7553.5|7558.3|7554.5|7558.3|7554.5|7556.3|7553.5|41
1722291900000|2024-07-29 22:25:00|7558.2|7555.4|7557.2|7553.4|7558.3|7555.4|7556.3|7553|42
1722292200000|2024-07-29 22:30:00|7556.3|7553.5|7550.1|7547.3|7558.3|7555.5|7549|7545.2|145
1722292500000|2024-07-29 22:35:00|7550.3|7546.5|7550.3|7547.5|7550.4|7547.5|7549.1|7546.3|52
1722292800000|2024-07-29 22:40:00|7550.1|7546.5|7549.1|7546.3|7550.1|7547.5|7548.4|7545.6|30
1722293100000|2024-07-29 22:45:00|7549.3|7546.5|7550.1|7547.3|7550.1|7547.3|7549.2|7546.4|19
1722293400000|2024-07-29 22:50:00|7550.2|7546.4|7549.2|7546.4|7550.2|7546.6|7549.1|7545.4|8
1722293700000|2024-07-29 22:55:00|7549.1|7546.3|7550.1|7547.3|7550.2|7547.4|7549.1|7546.3|22
1722294000000|2024-07-29 23:00:00|7549.9|7547.1|7548.3|7545.5|7550.2|7547.3|7547.5|7544.5|405
1722294300000|2024-07-29 23:05:00|7548.5|7545.7|7545.3|7542.5|7548.5|7545.7|7545.3|7542.5|66
1722294600000|2024-07-29 23:10:00|7545.5|7541.7|7544.2|7541.4|7545.5|7542.7|7543.5|7540.4|34
1722294900000|2024-07-29 23:15:00|7543.5|7540.7|7542.4|7539.6|7544.3|7540.7|7542.4|7539.5|53
1722295200000|2024-07-29 23:20:00|7543.3|7539.5|7541.3|7537.5|7543.4|7540.5|7540.2|7537.4|71
1722295500000|2024-07-29 23:25:00|7540.4|7537.6|7542.1|7539.3|7542.3|7539.5|7540.4|7537.5|62
1722295800000|2024-07-29 23:30:00|7542.3|7538.5|7541.3|7538.5|7542.3|7538.6|7540.4|7537.5|22
1722296100000|2024-07-29 23:35:00|7540.4|7537.5|7541.3|7538.5|7541.3|7538.5|7540.4|7537.1|11
1722296400000|2024-07-29 23:40:00|7542.3|7538.4|7541.2|7538.4|7542.3|7539.4|7541.2|7538.3|38
1722296700000|2024-07-29 23:45:00|7542.1|7538.3|7541.1|7538.3|7542.4|7539.6|7541.1|7538.3|21
1722297000000|2024-07-29 23:50:00|7541.2|7538.4|7540.4|7537.6|7541.2|7538.4|7540.1|7537.3|23
1722297300000|2024-07-29 23:55:00|7539.4|7536.6|7538.1|7535.3|7539.5|7536.6|7537.3|7534.4|60
1722297600000|2024-07-30 00:00:00|7538.3|7535.5|7541.3|7538.5|7541.5|7538.5|7534.3|7531|674
1722297900000|2024-07-30 00:05:00|7540.3|7537.5|7538.2|7535.4|7541.2|7538.2|7535.3|7532.4|110
1722298200000|2024-07-30 00:10:00|7538.3|7535.5|7537.2|7533.4|7538.3|7535.5|7535.3|7532.4|65
1722298500000|2024-07-30 00:15:00|7537|7534.2|7536.2|7533.4|7537.3|7534.4|7534.2|7531.4|123
1722298800000|2024-07-30 00:20:00|7536.3|7533.5|7536.8|7533|7537.5|7534.5|7534|7531.2|128
1722299100000|2024-07-30 00:25:00|7537.1|7533.3|7535.1|7531.3|7537.6|7534.3|7533.3|7530.3|71
1722299400000|2024-07-30 00:30:00|7534.3|7531.5|7538.1|7535.3|7541.1|7538.3|7534.3|7531.3|177
1722299700000|2024-07-30 00:35:00|7538|7535.2|7537.1|7534.3|7538.1|7535.3|7535|7532.2|98
1722300000000|2024-07-30 00:40:00|7537.2|7534.4|7536|7533.2|7538|7534.4|7536|7532.2|76
1722300300000|2024-07-30 00:45:00|7535.2|7532.4|7537.9|7535.1|7539.1|7536.3|7534.9|7531.9|96
1722300600000|2024-07-30 00:50:00|7538.2|7535.4|7535.1|7532.3|7539.1|7536.3|7534.9|7531.9|138
1722300900000|2024-07-30 00:55:00|7534.9|7531.3|7534.9|7532.1|7536.2|7533.4|7533.2|7530.3|161
1722301200000|2024-07-30 01:00:00|7535.1|7532.3|7532|7529.2|7536.1|7533.3|7525.9|7522.9|592
1722301500000|2024-07-30 01:05:00|7532.8|7530|7527|7524.2|7533.9|7531.1|7526|7523.1|188
1722301800000|2024-07-30 01:10:00|7526.9|7524.1|7534|7531.2|7536.4|7533.1|7526.9|7524.1|268
1722302100000|2024-07-30 01:15:00|7533.9|7531.1|7537|7533.2|7537|7534.1|7529|7526.1|193
1722302400000|2024-07-30 01:20:00|7536.9|7534.1|7531|7528.2|7536.9|7534.1|7529.9|7527.1|108
1722302700000|2024-07-30 01:25:00|7531.9|7528.1|7532|7529.2|7535|7532.2|7531|7528.1|128
1722303000000|2024-07-30 01:30:00|7532.8|7529|7536.1|7533.3|7537.1|7534.2|7530|7527.2|113
1722303300000|2024-07-30 01:35:00|7536|7533.2|7532.8|7530|7537.3|7534.2|7530.1|7527.2|112
1722303600000|2024-07-30 01:40:00|7533|7530.2|7526.9|7524.1|7533.8|7530.3|7526.8|7523.1|139
1722303900000|2024-07-30 01:45:00|7526.8|7524|7520.1|7517.3|7527.3|7524.3|7517.1|7514.3|481
1722304200000|2024-07-30 01:50:00|7519.9|7517.1|7520.9|7518.1|7522.1|7519.3|7519.1|7516.1|144
1722304500000|2024-07-30 01:55:00|7520.1|7517.1|7519|7516.2|7522.1|7519.3|7517.9|7515.1|177
1722304800000|2024-07-30 02:00:00|7518.9|7516.1|7515|7512.2|7519|7516.2|7514|7511.2|379
1722305100000|2024-07-30 02:05:00|7516|7513.2|7513.9|7511.1|7519|7516.2|7513|7510.2|301
1722305400000|2024-07-30 02:10:00|7514|7511.2|7514|7511.2|7515|7511.7|7511.7|7508.4|318
1722305700000|2024-07-30 02:15:00|7514.2|7511.4|7516|7513.2|7516.1|7513.3|7511.3|7508.5|204
1722306000000|2024-07-30 02:20:00|7516.1|7512.3|7512.1|7509.3|7516.5|7513.2|7511|7508.2|76
1722306300000|2024-07-30 02:25:00|7512.3|7509.5|7513.8|7511|7514.1|7511.2|7511.1|7508.3|302
1722306600000|2024-07-30 02:30:00|7514|7511.2|7511.8|7509|7515|7512.2|7511|7508|229
1722306900000|2024-07-30 02:35:00|7512|7508.2|7513.9|7511.1|7514.9|7512.1|7511|7508|273
1722307200000|2024-07-30 02:40:00|7513.2|7510.4|7515.8|7513|7515.9|7513.1|7511.8|7508.1|132
1722307500000|2024-07-30 02:45:00|7515.9|7513.1|7513.9|7511.1|7517.9|7515.1|7510.9|7507.6|202
1722307800000|2024-07-30 02:50:00|7513.8|7511|7516.8|7514|7516.9|7514.1|7512.9|7509.6|146
1722308100000|2024-07-30 02:55:00|7515.8|7513|7517.9|7515.1|7519.8|7516.8|7515.8|7513|794
1722308400000|2024-07-30 03:00:00|7518.6|7515.8|7518.6|7515.8|7518.9|7516.1|7514.8|7512|120
1722308700000|2024-07-30 03:05:00|7518.7|7515.9|7516.7|7512.9|7518.7|7515.9|7514.6|7511.6|80
1722309000000|2024-07-30 03:10:00|7516.6|7513.8|7515.7|7512.9|7517.1|7514.1|7514.9|7511.6|151
1722309300000|2024-07-30 03:15:00|7515.6|7512.8|7517.6|7514.8|7519.7|7516.8|7515.6|7512.8|123
1722309600000|2024-07-30 03:20:00|7516.7|7513.9|7516.6|7513.8|7518.7|7515.9|7513.7|7510.8|109
1722309900000|2024-07-30 03:25:00|7516.7|7513.9|7515.7|7512.9|7516.8|7513.9|7514.7|7511.5|56
1722310200000|2024-07-30 03:30:00|7515.8|7513|7516.7|7513.9|7518.5|7515.7|7515.7|7512.9|88
1722310500000|2024-07-30 03:35:00|7516.5|7513.7|7512.7|7509.9|7516.5|7513.7|7510.8|7507.9|150
1722310800000|2024-07-30 03:40:00|7512.8|7510|7509.8|7507|7513.7|7510.9|7508.6|7505.5|191
1722311100000|2024-07-30 03:45:00|7510.5|7507.7|7509.8|7507|7510.8|7508|7507.8|7505|121
1722311400000|2024-07-30 03:50:00|7510.6|7507.8|7510.8|7508|7510.8|7508|7508.8|7505.8|86
1722311700000|2024-07-30 03:55:00|7511.5|7508.7|7512.6|7509.8|7512.6|7509.8|7510.5|7507.7|78
1722312000000|2024-07-30 04:00:00|7512.8|7510|7516.5|7513.7|7516.6|7513.8|7512.8|7510|193
1722312300000|2024-07-30 04:05:00|7516.6|7513.8|7516.7|7513.9|7517.7|7514.9|7516.4|7513.6|70
1722312600000|2024-07-30 04:10:00|7516.6|7513.8|7518.4|7515.6|7518.6|7515.6|7516.4|7513.6|24
1722312900000|2024-07-30 04:15:00|7518.6|7514.8|7518.6|7515.8|7519.3|7515.8|7517.6|7514.8|48
1722313200000|2024-07-30 04:20:00|7518.7|7515.9|7520.4|7517.6|7520.4|7517.6|7518.4|7515.6|46
1722313500000|2024-07-30 04:25:00|7519.7|7516.9|7523.4|7520.6|7523.4|7520.6|7519.4|7516.6|104
1722313800000|2024-07-30 04:30:00|7522.7|7519.9|7519.4|7516.6|7523.4|7520.6|7514.4|7511.6|223
1722314100000|2024-07-30 04:35:00|7518.5|7515.7|7517.5|7514.7|7519.7|7516.9|7517.4|7514.6|38
1722314400000|2024-07-30 04:40:00|7518.2|7515.4|7518.4|7515.6|7518.5|7515.7|7516.6|7513.7|32
1722314700000|2024-07-30 04:45:00|7518.5|7515.7|7519.5|7516.7|7520.5|7516.8|7518.5|7515.3|14
1722315000000|2024-07-30 04:50:00|7520.3|7517.5|7523.3|7520.5|7523.6|7520.8|7519.5|7516.5|104
1722315300000|2024-07-30 04:55:00|7522.6|7519.8|7520.5|7517.7|7522.6|7519.8|7519.6|7516.7|52
1722315600000|2024-07-30 05:00:00|7521.5|7518.2|7521.4|7517.6|7522.5|7519.5|7519.6|7516.7|114
1722315900000|2024-07-30 05:05:00|7520.6|7517.8|7520.4|7517.6|7521.8|7518.5|7519.3|7516.3|92
1722316200000|2024-07-30 05:10:00|7520.3|7517.5|7519.3|7516.5|7520.4|7517.6|7518.3|7515.5|49
1722316500000|2024-07-30 05:15:00|7519.4|7515.6|7521.4|7517.6|7521.4|7517.8|7519.3|7515.6|20
1722316800000|2024-07-30 05:20:00|7520.4|7517.5|7519.4|7516.6|7520.8|7517.6|7519.3|7516.5|41
1722317100000|2024-07-30 05:25:00|7519.3|7516.5|7520.4|7516.6|7520.4|7517.5|7519.3|7516.5|27
1722317400000|2024-07-30 05:30:00|7519.5|7516.7|7518.4|7515.6|7520.2|7517.4|7516.2|7513.3|207
1722317700000|2024-07-30 05:35:00|7519.2|7516.4|7521.2|7518.4|7521.5|7518.7|7518.2|7515.4|107
1722318000000|2024-07-30 05:40:00|7522.1|7518.3|7523.2|7520.4|7530.4|7527.6|7521.6|7518.3|316
1722318300000|2024-07-30 05:45:00|7523.3|7520.5|7521.3|7518.5|7524.3|7521.4|7519.2|7516.2|126
1722318600000|2024-07-30 05:50:00|7521.5|7518.7|7519.3|7516.5|7521.5|7518.7|7516.3|7513.4|120
1722318900000|2024-07-30 05:55:00|7519.2|7516.4|7520.5|7517.7|7522.3|7518.7|7518.2|7515.4|55
1722319200000|2024-07-30 06:00:00|7520.3|7517.5|7518.4|7515.6|7520.5|7517.5|7514.2|7511.4|185
1722319500000|2024-07-30 06:05:00|7519.3|7515.5|7514.3|7511.5|7519.3|7516.4|7512.3|7509.5|139
1722319800000|2024-07-30 06:10:00|7514.4|7511.6|7519.3|7516.5|7519.4|7516.6|7512.1|7508.5|135
1722320100000|2024-07-30 06:15:00|7519.1|7516.3|7517.3|7513.5|7519.3|7516.5|7510.4|7507.6|175
1722320400000|2024-07-30 06:20:00|7516.4|7513.6|7510.4|7507.6|7516.4|7513.6|7507|7503.6|299
1722320700000|2024-07-30 06:25:00|7511.3|7507.5|7517.2|7514.4|7517.4|7514.6|7510.4|7507.5|138
1722321000000|2024-07-30 06:30:00|7517.4|7513.6|7515.2|7512.4|7518.2|7515.4|7513.4|7510.4|197
1722321300000|2024-07-30 06:35:00|7514.4|7511.6|7512.4|7509.6|7516.4|7513.4|7512.2|7508.6|86
1722321600000|2024-07-30 06:40:00|7511.4|7508.6|7507.5|7504.7|7511.5|7508.6|7504.6|7501.7|472
1722321900000|2024-07-30 06:45:00|7507.3|7504.5|7508.6|7505.8|7510.6|7507.8|7506.5|7503.7|212
1722322200000|2024-07-30 06:50:00|7508.5|7505.7|7512.5|7509.7|7514.6|7511.8|7507.6|7504.7|208
1722322500000|2024-07-30 06:55:00|7512.3|7509.5|7511.3|7508.5|7514.5|7511.5|7510.5|7507.7|362
1722322800000|2024-07-30 07:00:00|7511.5|7508.7|7517.2|7514.4|7518.2|7515.4|7504.6|7501.6|836
1722323100000|2024-07-30 07:05:00|7517.3|7514.5|7522.1|7519.3|7524.1|7521.2|7514.1|7511.3|552
1722323400000|2024-07-30 07:10:00|7522.9|7520.1|7525.1|7522.3|7526.1|7523.2|7522|7519.2|374
1722323700000|2024-07-30 07:15:00|7526|7522.2|7530|7527.2|7531|7528.2|7524|7521.2|496
1722324000000|2024-07-30 07:20:00|7529.3|7526.5|7533|7530.2|7534.5|7531.3|7528|7525.2|341
1722324300000|2024-07-30 07:25:00|7532.1|7529.3|7528.2|7525.4|7533|7529.7|7525.2|7522.3|569
1722324600000|2024-07-30 07:30:00|7529.1|7525.3|7528.1|7525.3|7530.4|7527.3|7524.1|7521.3|570
1722324900000|2024-07-30 07:35:00|7528.9|7525.1|7533.8|7531|7535.9|7533.1|7524.2|7520.9|896
1722325200000|2024-07-30 07:40:00|7533.9|7531.1|7529.1|7526.3|7534.8|7531.8|7526.2|7523.3|415
1722325500000|2024-07-30 07:45:00|7528.9|7526.1|7538|7535.2|7541|7538.2|7528.9|7526.1|448
1722325800000|2024-07-30 07:50:00|7538.9|7536.1|7540|7537.2|7543|7540.2|7532.5|7529.2|728
1722326100000|2024-07-30 07:55:00|7539.9|7537.1|7554.6|7551.8|7554.7|7551.8|7539|7536.1|1259
1722326400000|2024-07-30 08:00:00|7553.9|7551.1|7559.7|7556.9|7560.7|7557.9|7553.6|7550.8|898
1722326700000|2024-07-30 08:05:00|7560.6|7556.8|7553.6|7550.8|7560.7|7557.1|7552.7|7549.9|443
1722327000000|2024-07-30 08:10:00|7553.7|7550.9|7558.7|7555.9|7558.8|7556|7550.7|7547.9|478
1722327300000|2024-07-30 08:15:00|7558.8|7556|7556.7|7553.9|7560.2|7556.9|7553.8|7550.7|554
1722327600000|2024-07-30 08:20:00|7556.8|7554|7566.5|7563.7|7567.7|7564.7|7556.8|7554|1832
1722327900000|2024-07-30 08:25:00|7566.4|7563.6|7566.4|7563.6|7568.4|7565.6|7561.5|7558.4|1033
1722328200000|2024-07-30 08:30:00|7566.2|7563.4|7566.5|7563.7|7567.9|7564.6|7559.6|7556.3|792
1722328500000|2024-07-30 08:35:00|7566.6|7563.8|7563.6|7560.8|7568.6|7565.3|7560.8|7557.8|418
1722328800000|2024-07-30 08:40:00|7562.9|7560.1|7554.9|7552.1|7563.6|7560.8|7548.8|7545.1|848
1722329100000|2024-07-30 08:45:00|7555|7552.2|7553|7550.2|7559.9|7557|7551|7548.2|390
1722329400000|2024-07-30 08:50:00|7553.9|7550.1|7545.3|7542.5|7553.9|7550.6|7544.8|7541.5|845
1722329700000|2024-07-30 08:55:00|7545.2|7542.4|7542.2|7538.4|7546.3|7543.5|7537|7534.2|941
1722330000000|2024-07-30 09:00:00|7542|7539.2|7533.1|7530.3|7543.3|7540.5|7532.1|7529.3|556
1722330300000|2024-07-30 09:05:00|7533|7530.2|7537.1|7534.3|7537.1|7534.3|7529.1|7526.3|387
1722330600000|2024-07-30 09:10:00|7536.3|7533.3|7530.1|7527.3|7540.1|7537.2|7530.1|7527.3|380
1722330900000|2024-07-30 09:15:00|7530.3|7527.5|7536.1|7533.3|7538.3|7535.5|7530.1|7527.3|323
1722331200000|2024-07-30 09:20:00|7536.3|7533.5|7539.1|7536.3|7543.5|7540.3|7534.2|7530.9|503
1722331500000|2024-07-30 09:25:00|7539.2|7535.3|7539.2|7536.4|7542.4|7539.3|7537.9|7534.3|263
1722331800000|2024-07-30 09:30:00|7540.1|7536.3|7546.2|7543.4|7546.2|7543.4|7538.2|7535.3|370
1722332100000|2024-07-30 09:35:00|7546.1|7543.3|7546.1|7543.3|7549.4|7546.3|7540.2|7537.3|412
1722332400000|2024-07-30 09:40:00|7546.2|7543.4|7541.2|7538.4|7547.2|7544.4|7537|7534.2|350
1722332700000|2024-07-30 09:45:00|7541.9|7539.1|7538.9|7536.1|7545.2|7542.4|7537.7|7534.7|590
1722333000000|2024-07-30 09:50:00|7539.7|7535.9|7548.6|7545.8|7549.7|7546.8|7538.2|7535.4|207
1722333300000|2024-07-30 09:55:00|7548.7|7544.9|7548.7|7545.9|7550.7|7547.8|7546.6|7543.8|345
1722333600000|2024-07-30 10:00:00|7548.6|7545.8|7549.9|7547.1|7551.1|7548.1|7546.9|7543.8|206
1722333900000|2024-07-30 10:05:00|7550.6|7547.8|7550.7|7547.9|7554.1|7550.9|7548.8|7545.9|335
1722334200000|2024-07-30 10:10:00|7550.8|7548|7542.8|7540|7551.8|7548.9|7542.8|7539.5|211
1722334500000|2024-07-30 10:15:00|7542.3|7539|7536.1|7533.3|7543|7540|7532|7529.2|418
1722334800000|2024-07-30 10:20:00|7536|7533.2|7539.1|7535.3|7539.9|7537.1|7533.1|7530.3|539
1722335100000|2024-07-30 10:25:00|7538.2|7535.4|7538.1|7535.3|7543.9|7541|7535.8|7533|581
1722335400000|2024-07-30 10:30:00|7537.9|7535.1|7539.1|7536.3|7543.2|7540.4|7536.8|7533.1|236
1722335700000|2024-07-30 10:35:00|7538.9|7536.1|7538.9|7535.1|7544.1|7541.3|7537.1|7534.3|189
1722336000000|2024-07-30 10:40:00|7538.8|7536.1|7542|7539.2|7547.9|7545|7537.9|7535.1|320
1722336300000|2024-07-30 10:45:00|7542.2|7539.4|7544.9|7542.1|7545.9|7543.1|7540|7537.1|241
1722336600000|2024-07-30 10:50:00|7545.7|7541.9|7543.7|7540.9|7549.9|7546.2|7541.9|7539.1|374
1722336900000|2024-07-30 10:55:00|7543.9|7541.1|7544.9|7542.1|7547.9|7544.9|7543|7540.1|359
1722337200000|2024-07-30 11:00:00|7545|7541.2|7551|7548.2|7551.8|7549|7543|7540.2|748
1722337500000|2024-07-30 11:05:00|7550.8|7548|7544.8|7542|7551|7548|7543|7540.2|315
1722337800000|2024-07-30 11:10:00|7544.3|7541|7529.3|7526.5|7545|7542|7529.3|7526.3|964
1722338100000|2024-07-30 11:15:00|7529.1|7526.3|7520.1|7517.3|7533|7530.2|7519.3|7516.3|1411
1722338400000|2024-07-30 11:20:00|7520.3|7517.5|7502.8|7500|7520.3|7517.5|7500.1|7497.2|4669
1722338700000|2024-07-30 11:25:00|7503.1|7500.3|7500|7497.2|7506|7503|7499.1|7496.2|803
1722339000000|2024-07-30 11:30:00|7499.3|7496.5|7504|7501.2|7504.8|7502|7498|7495.2|779
1722339300000|2024-07-30 11:35:00|7504.1|7501.3|7511.2|7508.4|7511.4|7508.6|7503.7|7500.5|1124
1722339600000|2024-07-30 11:40:00|7511.4|7508.6|7508.5|7505.7|7511.4|7508.6|7506.5|7503.5|234
1722339900000|2024-07-30 11:45:00|7508.3|7505.5|7495.1|7492.3|7510.3|7507.5|7494.4|7491.4|1511
1722340200000|2024-07-30 11:50:00|7494.4|7491.6|7498.1|7495.3|7501.1|7498.3|7493.1|7490.3|2040
1722340500000|2024-07-30 11:55:00|7498.3|7495.5|7496.3|7493.5|7500.2|7497.3|7491.6|7488.8|1762
1722340800000|2024-07-30 12:00:00|7497.2|7494.4|7508.7|7505.9|7510.9|7507.9|7496.8|7493.5|1467
1722341100000|2024-07-30 12:05:00|7508|7505.2|7490.5|7486.7|7508.7|7505.9|7488.3|7485.4|1431
1722341400000|2024-07-30 12:10:00|7489.5|7487.5|7495.4|7491.6|7496.4|7493.5|7488.5|7485.5|1266
1722341700000|2024-07-30 12:15:00|7495.3|7492.5|7507|7504.2|7508.3|7505.5|7491.6|7488.6|1113
1722342000000|2024-07-30 12:20:00|7507.3|7504.5|7519.8|7517|7527.3|7524|7506.1|7503.3|2634
1722342300000|2024-07-30 12:25:00|7520|7516.2|7512|7509.2|7520.8|7517.9|7511|7507.8|2479
1722342600000|2024-07-30 12:30:00|7512.1|7509.3|7507.4|7503.6|7515|7511.2|7504.3|7501.3|3720
1722342900000|2024-07-30 12:35:00|7507.3|7504.5|7493.7|7490.9|7507.4|7504.5|7492.5|7488.9|2330
1722343200000|2024-07-30 12:40:00|7493.8|7491|7502|7499.2|7505.8|7503|7484.6|7481.8|7171
1722343500000|2024-07-30 12:45:00|7502.1|7498.3|7496.1|7492.3|7503|7500.2|7493.1|7490.2|1351
1722343800000|2024-07-30 12:50:00|7495.1|7492.2|7486.4|7483.6|7500.1|7496.4|7486.4|7483.6|2891
1722344100000|2024-07-30 12:55:00|7487.1|7484.3|7476.1|7473.3|7489.2|7486.4|7476.1|7472.4|2386
1722344400000|2024-07-30 13:00:00|7476.2|7473.4|7458.4|7455.6|7484.4|7481.6|7454.4|7451.6|8199
1722344700000|2024-07-30 13:05:00|7459.1|7456.3|7493.5|7489.7|7500.5|7497.7|7449.2|7445.7|7619
1722345000000|2024-07-30 13:10:00|7492.8|7490.7|7499.3|7496.5|7514.3|7511.4|7490.8|7487.1|5288
1722345300000|2024-07-30 13:15:00|7499.2|7496.4|7487.4|7484.6|7500.5|7497.7|7484.4|7481.5|2206
1722345600000|2024-07-30 13:20:00|7488.9|7486.1|7486.7|7483.9|7492.6|7488.9|7476.9|7474.1|2185
1722345900000|2024-07-30 13:25:00|7486.9|7484.1|7481.6|7477.8|7491.6|7488.8|7474.6|7471.8|2860
1722346200000|2024-07-30 13:30:00|7480.7|7477.9|7478.6|7475.8|7486.6|7483.8|7466.9|7464.1|4110
1722346500000|2024-07-30 13:35:00|7478.4|7475.6|7468|7465.2|7479.6|7476.6|7453|7450.2|5673
1722346800000|2024-07-30 13:40:00|7467.8|7464.2|7472.8|7470|7473|7470.2|7459.7|7456.7|2437
1722347100000|2024-07-30 13:45:00|7473|7469.2|7460.3|7457.5|7473|7469.9|7454.3|7451.3|4114
1722347400000|2024-07-30 13:50:00|7460.1|7457.3|7452.1|7449.3|7462.3|7459.5|7449.4|7446.6|8840
1722347700000|2024-07-30 13:55:00|7452.4|7449.6|7458.4|7455.6|7461.4|7458.6|7447.7|7444.9|3874
1722348000000|2024-07-30 14:00:00|7458.3|7455.5|7461.3|7458.5|7464.4|7461.6|7449.9|7446.6|3583
1722348300000|2024-07-30 14:05:00|7460.3|7457.5|7488.5|7485.7|7496.2|7493.4|7459.1|7456.3|6358
1722348600000|2024-07-30 14:10:00|7488.4|7485.6|7461.1|7458.3|7488.5|7485.7|7456.1|7452.8|3719
1722348900000|2024-07-30 14:15:00|7462|7459.2|7489.2|7486.4|7494.2|7491.4|7458.1|7454.8|3830
1722349200000|2024-07-30 14:20:00|7490.3|7486.5|7478.8|7475|7495.2|7492.4|7465.1|7462.3|3415
1722349500000|2024-07-30 14:25:00|7478.6|7475.8|7473.9|7471.1|7486.8|7483.8|7467.1|7464.3|2615
1722349800000|2024-07-30 14:30:00|7474.1|7470.3|7464.1|7460.3|7474.1|7471.1|7456.9|7454.1|3326
1722350100000|2024-07-30 14:35:00|7463.2|7460.4|7453.3|7450.5|7465.2|7462.3|7445.7|7442.7|4868
1722350400000|2024-07-30 14:40:00|7453.2|7450.4|7460.2|7457.4|7460.3|7457.5|7444.3|7441.3|2753
1722350700000|2024-07-30 14:45:00|7460|7457.2|7447.9|7445.1|7466.5|7463.4|7445.2|7442.3|4979
1722351000000|2024-07-30 14:50:00|7448.6|7445.8|7459.8|7457|7462.8|7459.8|7447.9|7444.3|2737
1722351300000|2024-07-30 14:55:00|7459.6|7456.8|7471.5|7468.7|7489.6|7486.8|7459.6|7456.8|2818
1722351600000|2024-07-30 15:00:00|7471.3|7468.5|7460.7|7457.9|7477.5|7474.7|7447.9|7444.6|4342
1722351900000|2024-07-30 15:05:00|7460.6|7457.8|7461.9|7459.1|7465.7|7462.6|7447|7444.2|3807
1722352200000|2024-07-30 15:10:00|7461.2|7458.4|7467.4|7464.6|7480.4|7477.6|7455|7451.9|4590
1722352500000|2024-07-30 15:15:00|7466.7|7463.9|7465.7|7462.9|7470.4|7467.6|7456.9|7453.9|2694
1722352800000|2024-07-30 15:20:00|7465.6|7462.8|7455.9|7453.1|7475.6|7472.8|7451.7|7448.9|3173
1722353100000|2024-07-30 15:25:00|7455.6|7452.8|7444.1|7441.3|7466.7|7463.8|7440.1|7437.3|6469
1722353400000|2024-07-30 15:30:00|7444.3|7440.5|7453.1|7449.3|7461|7458.2|7442.1|7439.3|4892
1722353700000|2024-07-30 15:35:00|7452.3|7449.5|7444|7441.2|7468.1|7465.3|7441.1|7438.2|5603
1722354000000|2024-07-30 15:40:00|7444.1|7441.3|7444.8|7442|7449.8|7447|7440.8|7437.9|1769
1722354300000|2024-07-30 15:45:00|7444.7|7441.9|7440.5|7437.7|7454.5|7450.7|7438.5|7435.7|3551
1722354600000|2024-07-30 15:50:00|7440.4|7437.6|7441.8|7438|7444.1|7440.8|7437.1|7434.3|2562
1722354900000|2024-07-30 15:55:00|7440.9|7438.1|7441.6|7437.8|7447.8|7445|7437.3|7434|2940
1722355200000|2024-07-30 16:00:00|7441.8|7438|7443.8|7441|7448|7445|7436.8|7433.8|2327
1722355500000|2024-07-30 16:05:00|7443.5|7440.7|7449.5|7446.7|7452.3|7448.7|7439.8|7436.8|2175
1722355800000|2024-07-30 16:10:00|7450.3|7447.5|7452.3|7449.5|7464.3|7461.4|7450.3|7447.5|2052
1722356100000|2024-07-30 16:15:00|7452.4|7448.6|7463|7460.2|7466.1|7463.3|7451.4|7448.5|2668
1722356400000|2024-07-30 16:20:00|7463.8|7460|7485.6|7482.8|7486.5|7483.7|7460|7456.8|7853
1722356700000|2024-07-30 16:25:00|7485.5|7482.7|7479.5|7476.7|7489.5|7486.7|7473.6|7470.7|5062
1722357000000|2024-07-30 16:30:00|7479.6|7475.8|7483.4|7480.6|7487.7|7484.5|7476.6|7473.8|2176
1722357300000|2024-07-30 16:35:00|7483.3|7480.5|7489.3|7486.5|7492.4|7489.6|7478.4|7475.6|2046
1722357600000|2024-07-30 16:40:00|7489.4|7486.6|7487.6|7484.8|7492.4|7489.5|7484.4|7481.5|1921
1722357900000|2024-07-30 16:45:00|7487.4|7484.6|7495.4|7492.6|7503.3|7500.5|7487.4|7484.5|3981
1722358200000|2024-07-30 16:50:00|7495.6|7492.8|7482.2|7479.4|7496.9|7493.8|7478.6|7475.8|4081
1722358500000|2024-07-30 16:55:00|7482|7479.2|7506.5|7503.7|7510.4|7507.6|7481.2|7478.2|5453
1722358800000|2024-07-30 17:00:00|7507.9|7505.1|7498.7|7495.9|7511.7|7508.7|7486.8|7484|4867
1722359100000|2024-07-30 17:05:00|7498.5|7495.7|7482.1|7479.3|7498.8|7496|7475.1|7472.3|2690
1722359400000|2024-07-30 17:10:00|7482.3|7479.5|7477.7|7474.9|7488.3|7485.3|7471.6|7467.9|1785
1722359700000|2024-07-30 17:15:00|7478.6|7475.8|7469.4|7465.6|7479.6|7476.8|7461.6|7458.8|1831
1722360000000|2024-07-30 17:20:00|7468.4|7465.8|7465.2|7462.4|7471.2|7468.1|7457.6|7454.4|1903
1722360300000|2024-07-30 17:25:00|7465.4|7461.6|7475.4|7472.6|7475.5|7472.6|7462.7|7459.9|1464
1722360600000|2024-07-30 17:30:00|7475.5|7471.7|7480.5|7477.7|7483.5|7479.9|7467.4|7464.6|1953
1722360900000|2024-07-30 17:35:00|7480.4|7477.6|7481.5|7478.7|7488.5|7485.6|7476.7|7473.9|1790
1722361200000|2024-07-30 17:40:00|7481.4|7478.6|7480.7|7477.9|7481.7|7478.9|7468|7465.2|3181
1722361500000|2024-07-30 17:45:00|7480.8|7478|7475.4|7472.6|7482.1|7479|7471.2|7468.4|2409
1722361800000|2024-07-30 17:50:00|7475.2|7472.4|7470.5|7466.7|7479.4|7476.6|7466.5|7463.6|1482
1722362100000|2024-07-30 17:55:00|7470.4|7467.6|7468.4|7465.6|7470.7|7467.6|7463.5|7460.7|1765
1722362400000|2024-07-30 18:00:00|7469.2|7466.4|7462.7|7459.9|7474.5|7471.6|7454.8|7452|2383
1722362700000|2024-07-30 18:05:00|7462.8|7460|7466|7462.2|7466|7463|7457.1|7454.2|4354
1722363000000|2024-07-30 18:10:00|7465.8|7463|7444.1|7441.3|7467|7464|7442.6|7439.3|3853
1722363300000|2024-07-30 18:15:00|7445.1|7442.3|7463.9|7461.1|7468.9|7466|7444|7441.2|6577
1722363600000|2024-07-30 18:20:00|7463.8|7461|7448.8|7446|7464.2|7461.3|7446.4|7443.4|6329
1722363900000|2024-07-30 18:25:00|7449.6|7446.8|7449.1|7446.3|7461.6|7458.8|7446.1|7443.1|11440
1722364200000|2024-07-30 18:30:00|7448.2|7445.3|7466.6|7463.8|7466.8|7463.8|7447.2|7444.3|4620
1722364500000|2024-07-30 18:35:00|7466.8|7463|7467.1|7464.3|7471.5|7468.7|7463.8|7460.8|1173
1722364800000|2024-07-30 18:40:00|7467.8|7465|7466|7463.2|7470.9|7467.9|7464|7461.2|1405
1722365100000|2024-07-30 18:45:00|7465.9|7463.1|7465|7462.2|7467|7464.2|7460|7457.1|947
1722365400000|2024-07-30 18:50:00|7465.9|7462.1|7468|7465.2|7471.9|7469.1|7464.9|7462.1|1526
1722365700000|2024-07-30 18:55:00|7468.7|7465.9|7469|7466.2|7471|7468.2|7465.9|7463.1|776
1722366000000|2024-07-30 19:00:00|7470|7466.1|7474|7471.2|7474|7471.2|7469|7466.1|578
1722366300000|2024-07-30 19:05:00|7473.9|7471.1|7478.8|7475|7480.8|7477.9|7472|7469|1711
1722366600000|2024-07-30 19:10:00|7478.7|7475.9|7477|7473.2|7479.8|7476.9|7475|7472|538
1722366900000|2024-07-30 19:15:00|7476.8|7474|7477|7474.2|7478.8|7475.9|7474|7471.2|789
1722367200000|2024-07-30 19:20:00|7477.7|7474.9|7478.7|7475.9|7482.4|7479.6|7473.7|7470.9|1808
1722367500000|2024-07-30 19:25:00|7477.7|7474.9|7478.6|7475.8|7479.5|7476.7|7474.7|7471.7|505
1722367800000|2024-07-30 19:30:00|7478|7475.2|7474.2|7471.4|7478.5|7475.7|7469.6|7466.8|1774
1722368100000|2024-07-30 19:35:00|7474.3|7471.5|7477.3|7474.5|7478.5|7475.5|7473.5|7470.7|504
1722368400000|2024-07-30 19:40:00|7477.5|7474.7|7481.2|7478.4|7483|7479.4|7476.3|7473.5|1514
1722368700000|2024-07-30 19:45:00|7481.3|7478.5|7484.3|7481.5|7484.3|7481.5|7477.3|7474|465
1722369000000|2024-07-30 19:50:00|7485.1|7481.3|7487.1|7483.3|7490.1|7487.2|7484.6|7481.3|1263
1722369300000|2024-07-30 19:55:00|7486.3|7483.5|7482.1|7478.3|7488.1|7485.3|7481.3|7478.3|1075
1722369600000|2024-07-30 20:00:00|7481.6|7479.3|7482.3|7478.5|7484.1|7481.2|7475.3|7472.3|538
1722369900000|2024-07-30 20:05:00|7481.3|7478.6|7486.1|7483.3|7488.1|7485.2|7479.3|7476|515
1722370200000|2024-07-30 20:10:00|7487|7484.2|7494|7491.2|7494.9|7492.1|7486.3|7483.3|1916
1722370500000|2024-07-30 20:15:00|7493.9|7491.1|7504.2|7501.4|7506.4|7503.4|7493.9|7491.1|1240
1722370800000|2024-07-30 20:20:00|7504.4|7501.6|7491.2|7488.4|7505.2|7501.6|7491.2|7488.4|983
1722371100000|2024-07-30 20:25:00|7492|7489.2|7492.5|7488.7|7494.3|7490.8|7490.2|7486.8|741
1722371400000|2024-07-30 20:30:00|7492.3|7488.5|7490.8|7488|7500|7496.2|7490.4|7487.2|458
1722371700000|2024-07-30 20:35:00|7491|7488.2|7499.5|7496.7|7499.7|7496.7|7486|7483.2|382
1722372000000|2024-07-30 20:40:00|7500.7|7496.9|7504.2|7501.4|7507.4|7504.6|7500.7|7496.9|984
1722372300000|2024-07-30 20:45:00|7504|7501.2|7504.6|7500.8|7510.5|7507.2|7502.6|7499.7|1503
1722372600000|2024-07-30 20:50:00|7504.5|7501.7|7502.5|7499.7|7504.6|7501.8|7501.9|7499.1|216
1722372900000|2024-07-30 20:55:00|7502.6|7498.8|7499.6|7496.8|7504.6|7500.8|7497.6|7494.7|210
1722376800000|2024-07-30 22:00:00|7497.8|7495|7499.6|7495.8|7499.6|7496.7|7493.6|7490.7|214
1722377100000|2024-07-30 22:05:00|7498.6|7495.7|7496.8|7493|7498.6|7495.7|7494.5|7491.7|89
1722377400000|2024-07-30 22:10:00|7498.5|7495.7|7504.6|7501.8|7505.6|7502.7|7498.5|7495.7|213
1722377700000|2024-07-30 22:15:00|7505.5|7501.7|7503.6|7500.8|7506.1|7503.3|7503.6|7500.6|85
1722378000000|2024-07-30 22:20:00|7504.4|7500.6|7504.7|7500.9|7504.7|7501.6|7503.4|7500.6|50
1722378300000|2024-07-30 22:25:00|7503.7|7500.8|7500.7|7497.9|7503.7|7500.8|7500.7|7497.9|53
1722378600000|2024-07-30 22:30:00|7500.2|7496.9|7500.9|7498.1|7501.7|7498.8|7500.2|7496.9|19
1722378900000|2024-07-30 22:35:00|7500.7|7497.9|7499.9|7497.1|7500.9|7498.1|7499.9|7497.1|17
1722379200000|2024-07-30 22:40:00|7499.2|7496.4|7500|7497.2|7500|7497.2|7499.2|7496.1|25
1722379500000|2024-07-30 22:45:00|7500.9|7497.1|7499.8|7496|7501|7497.9|7498.8|7496|34
1722379800000|2024-07-30 22:50:00|7498.8|7497|7499.8|7496|7499.8|7497|7498|7495|34
1722380100000|2024-07-30 22:55:00|7498.8|7495.2|7498|7495.2|7499|7496|7497.8|7495|39
1722380400000|2024-07-30 23:00:00|7498.8|7496|7497|7494.2|7499|7496|7496.8|7494|26
1722380700000|2024-07-30 23:05:00|7496.8|7494|7495.8|7493|7496.8|7494|7495.8|7493|13
1722381000000|2024-07-30 23:10:00|7496.8|7493.2|7496.9|7493.1|7496.9|7494|7494.9|7492|51
1722381300000|2024-07-30 23:15:00|7495.9|7492.6|7496.9|7494.1|7496.9|7494.1|7495.9|7492.6|12
1722381600000|2024-07-30 23:20:00|7497.9|7495|7498.9|7496.1|7498.9|7496.1|7497.8|7495|31
1722381900000|2024-07-30 23:25:00|7499.9|7497.1|7499.9|7496.1|7499.9|7497.1|7498.9|7496.1|26
1722382200000|2024-07-30 23:30:00|7499.8|7497|7498.7|7495.9|7499.8|7497|7498.7|7494.9|11
1722382500000|2024-07-30 23:35:00|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|14
1722382800000|2024-07-30 23:40:00|7499.7|7496.9|7500.7|7497.9|7500.7|7497.9|7499.7|7496.9|43
1722383100000|2024-07-30 23:45:00|7500.9|7498.1|7503.6|7500.8|7503.6|7500.8|7500.7|7497.4|83
1722383400000|2024-07-30 23:50:00|7503.7|7499.9|7503.5|7500.7|7503.7|7500.8|7502.7|7499.7|37
1722383700000|2024-07-30 23:55:00|7503.7|7499.9|7502.5|7499.7|7503.7|7499.9|7501.5|7498.7|41
1722384000000|2024-07-31 00:00:00|7503.2|7500.4|7500.8|7498|7503.5|7500.7|7497.7|7494.9|377
1722384300000|2024-07-31 00:05:00|7501.5|7498.7|7495.5|7492.7|7501.7|7498.7|7490.8|7487.5|202
1722384600000|2024-07-31 00:10:00|7495.7|7491.9|7495.7|7491.9|7498.8|7495.9|7493.8|7490.9|97
1722384900000|2024-07-31 00:15:00|7496.3|7492.9|7498.6|7494.8|7498.8|7495.8|7495.5|7491.9|49
1722385200000|2024-07-31 00:20:00|7498.5|7495.7|7496.8|7493|7498.8|7496|7493.8|7490.8|92
1722385500000|2024-07-31 00:25:00|7496.6|7493.8|7497.5|7494.7|7498.6|7495.8|7494.6|7491.8|134
1722385800000|2024-07-31 00:30:00|7497.6|7493.8|7496.6|7492.8|7497.6|7494|7494.5|7491.7|208
1722386100000|2024-07-31 00:35:00|7496.5|7493.7|7501.4|7497.6|7501.4|7498.6|7496.5|7493.7|56
1722386400000|2024-07-31 00:40:00|7501.3|7498.5|7500.4|7497.6|7501.8|7498.5|7497.4|7493.6|62
1722386700000|2024-07-31 00:45:00|7500.6|7497.8|7500.4|7497.6|7501.4|7498.6|7498.4|7495.6|49
1722387000000|2024-07-31 00:50:00|7500.6|7496.8|7500.4|7497.6|7503.1|7500.3|7498.6|7495.3|155
1722387300000|2024-07-31 00:55:00|7500.6|7496.8|7504.6|7501.8|7505.4|7502.6|7496.6|7493.6|378
1722387600000|2024-07-31 01:00:00|7505.4|7502.6|7501.4|7498.6|7506.6|7503.8|7499.4|7496.6|291
1722387900000|2024-07-31 01:05:00|7501.2|7498.4|7504.2|7501.4|7505.2|7502.3|7498.4|7495.4|208
1722388200000|2024-07-31 01:10:00|7504.1|7501.3|7508.1|7504.3|7508.2|7505.4|7504.1|7501.3|247
1722388500000|2024-07-31 01:15:00|7508.2|7504.4|7509.7|7506.9|7509.9|7506.9|7504.2|7501.3|337
1722388800000|2024-07-31 01:20:00|7508.9|7506.1|7524.4|7521.6|7524.4|7521.6|7507.7|7504.9|802
1722389100000|2024-07-31 01:25:00|7524.2|7521.4|7521.4|7518.6|7525.1|7522.3|7518.4|7515.6|491
1722389400000|2024-07-31 01:30:00|7522.4|7519.1|7512.5|7509.7|7522.6|7519.6|7510.7|7507.7|229
1722389700000|2024-07-31 01:35:00|7512.7|7509.9|7520.5|7517.7|7520.7|7517.9|7511.5|7507.9|107
1722390000000|2024-07-31 01:40:00|7520.4|7517.6|7525.5|7522.7|7526.7|7523.9|7519.5|7516.7|289
1722390300000|2024-07-31 01:45:00|7525.4|7522.6|7523.5|7520.7|7525.5|7522.6|7519.7|7516.7|199
1722390600000|2024-07-31 01:50:00|7523.7|7520.9|7523.7|7520.9|7525.5|7522.7|7521.5|7518.7|101
1722390900000|2024-07-31 01:55:00|7523.5|7520.7|7522.5|7519.7|7525.7|7522.9|7521.3|7518.5|115
1722391200000|2024-07-31 02:00:00|7522.3|7519.5|7525.5|7522.7|7528.5|7525.7|7520.3|7517.5|243
1722391500000|2024-07-31 02:05:00|7525.6|7522.8|7523.5|7520.7|7526.5|7523.7|7519.5|7516.7|148
1722391800000|2024-07-31 02:10:00|7523.6|7520.8|7528.5|7525.7|7530.3|7527.5|7521.6|7518.7|278
1722392100000|2024-07-31 02:15:00|7528.3|7525.5|7527.4|7523.6|7528.5|7525.7|7522.4|7519.6|170
1722392400000|2024-07-31 02:20:00|7526.6|7523.8|7531.3|7528.5|7532.4|7529.6|7526.4|7523.6|218
1722392700000|2024-07-31 02:25:00|7531.4|7528.6|7535.3|7532.5|7535.4|7532.6|7527.6|7524.8|205
1722393000000|2024-07-31 02:30:00|7534.3|7531.5|7537.4|7534.6|7537.6|7534.6|7532.3|7529.5|317
1722393300000|2024-07-31 02:35:00|7537.2|7534.4|7536.4|7533.6|7537.4|7534.6|7534.6|7531.6|279
1722393600000|2024-07-31 02:40:00|7536.2|7533.4|7536.4|7533.6|7537.4|7534.4|7535.2|7532.3|173
1722393900000|2024-07-31 02:45:00|7537.1|7534.3|7534.4|7531.6|7537.1|7534.3|7533.5|7530.2|181
1722394200000|2024-07-31 02:50:00|7534.2|7531.4|7535.2|7532.4|7536.2|7533.4|7532.2|7529.1|199
1722394500000|2024-07-31 02:55:00|7536|7532.2|7536.5|7533.7|7537.5|7534.7|7535.2|7531.6|1048
1722394800000|2024-07-31 03:00:00|7536.4|7533.6|7534.7|7531.9|7537.8|7535|7531.5|7528.4|681
1722395100000|2024-07-31 03:05:00|7534.5|7531.7|7538.5|7535.7|7542.8|7540|7533.8|7530.9|803
1722395400000|2024-07-31 03:10:00|7538.6|7535.8|7539.9|7537.1|7544.8|7542|7537.6|7534.8|558
1722395700000|2024-07-31 03:15:00|7539.1|7536.3|7544.8|7541|7544.9|7541.8|7535.1|7532.1|433
1722396000000|2024-07-31 03:20:00|7545.8|7542|7556.5|7553.7|7557.6|7554.7|7545.6|7542|706
1722396300000|2024-07-31 03:25:00|7556.6|7552.8|7564.8|7562|7565.8|7562.8|7553.5|7550.7|726
1722396600000|2024-07-31 03:30:00|7564.6|7561.8|7562.9|7560.1|7564.8|7562|7557.8|7555|917
1722396900000|2024-07-31 03:35:00|7563.1|7559.3|7566.7|7563.9|7566.9|7563.9|7561.9|7558.3|398
1722397200000|2024-07-31 03:40:00|7567.6|7563.8|7560.9|7558.1|7567.9|7564.9|7557.9|7555.1|380
1722397500000|2024-07-31 03:45:00|7560.7|7557.9|7564.4|7561.6|7564.6|7561.6|7557.9|7554.9|318
1722397800000|2024-07-31 03:50:00|7563.7|7560.9|7562.5|7559.7|7564.6|7561.6|7561.6|7558.7|108
1722398100000|2024-07-31 03:55:00|7562.4|7559.6|7556.7|7553.9|7566.5|7563.6|7554.7|7551.7|380
1722398400000|2024-07-31 04:00:00|7555.7|7552.9|7566|7563.2|7567.7|7564.9|7555.7|7552.7|581
1722398700000|2024-07-31 04:05:00|7566.7|7563.9|7567.7|7564.9|7570|7566.9|7562.8|7560|332
1722399000000|2024-07-31 04:10:00|7568.5|7565.7|7568.3|7565.5|7568.7|7565.9|7566.5|7563.7|169
1722399300000|2024-07-31 04:15:00|7568.2|7565.4|7573.3|7570.5|7574.5|7571.5|7567.3|7564.5|1096
1722399600000|2024-07-31 04:20:00|7573.2|7570.4|7569.3|7566.5|7573.2|7570.4|7564.3|7561.5|372
1722399900000|2024-07-31 04:25:00|7568.5|7565.5|7566.3|7563.5|7569.5|7566.5|7565.3|7562.5|90
1722400200000|2024-07-31 04:30:00|7566.5|7563.7|7561.3|7558.5|7567.3|7564.3|7557.3|7554.5|419
1722400500000|2024-07-31 04:35:00|7561.5|7558.7|7561.4|7558.6|7563|7560.2|7559.4|7556.6|143
1722400800000|2024-07-31 04:40:00|7561.6|7558.8|7561.6|7558.8|7563.4|7560.5|7560.6|7557.6|97
1722401100000|2024-07-31 04:45:00|7562.4|7559.6|7564.3|7561.5|7566.4|7563.1|7562.3|7559.5|51
1722401400000|2024-07-31 04:50:00|7564.4|7560.6|7566.3|7563.5|7567.3|7564.5|7563.6|7560.6|67
1722401700000|2024-07-31 04:55:00|7566.4|7563.6|7573.1|7570.3|7574.1|7571.3|7565.3|7562.5|203
1722402000000|2024-07-31 05:00:00|7572.2|7569.3|7573.2|7570.4|7574.1|7570.4|7569.2|7566.3|248
1722402300000|2024-07-31 05:05:00|7573.1|7570.3|7574.1|7571.3|7575.1|7572.1|7572.1|7569.1|109
1722402600000|2024-07-31 05:10:00|7573.9|7571.1|7577|7573.2|7577|7574.1|7573.1|7570.3|184
1722402900000|2024-07-31 05:15:00|7576.2|7573.4|7575.2|7572.4|7577.5|7574.2|7574|7571.2|92
1722403200000|2024-07-31 05:20:00|7576.2|7573.4|7577|7574.2|7578.2|7575.4|7576|7573.2|131
1722403500000|2024-07-31 05:25:00|7577.2|7573.4|7578|7575.2|7578.2|7575.4|7574.2|7571.2|125
1722403800000|2024-07-31 05:30:00|7578.2|7575.4|7589|7586.2|7595|7592.2|7577.2|7574.2|940
1722404100000|2024-07-31 05:35:00|7589.2|7586.4|7589|7585.2|7590|7587|7584.8|7581.2|263
1722404400000|2024-07-31 05:40:00|7588.8|7586|7589|7586.2|7594.1|7591.2|7588|7585|189
1722404700000|2024-07-31 05:45:00|7588.8|7586|7585|7582.2|7591|7587.3|7583.8|7580.2|289
1722405000000|2024-07-31 05:50:00|7585.8|7583|7582|7579.2|7587.1|7584.2|7579|7576.2|226
1722405300000|2024-07-31 05:55:00|7581.8|7579|7583.1|7580.3|7585.1|7582.3|7580|7577.2|122
1722405600000|2024-07-31 06:00:00|7581.1|7578.3|7582.1|7579.3|7583.1|7580|7577.1|7574.3|313
1722405900000|2024-07-31 06:05:00|7581.3|7578.5|7579.9|7577.1|7584.9|7582|7578.1|7574.3|371
1722406200000|2024-07-31 06:10:00|7580.1|7577.3|7587.9|7584.1|7588.9|7586|7577.9|7575.1|724
1722406500000|2024-07-31 06:15:00|7586.9|7584|7591.9|7588.1|7594.1|7591.3|7584.9|7582.1|274
1722406800000|2024-07-31 06:20:00|7591.7|7588.9|7582.7|7579.9|7592.2|7589.1|7581.7|7578.9|338
1722407100000|2024-07-31 06:25:00|7582.9|7579.1|7593.9|7591.1|7595|7591.2|7581.7|7578.8|321
1722407400000|2024-07-31 06:30:00|7594|7590.2|7594.9|7592.1|7597|7594.2|7588.9|7586.1|363
1722407700000|2024-07-31 06:35:00|7595|7592.2|7600.9|7598.1|7603.9|7601.1|7594.7|7591.7|543
1722408000000|2024-07-31 06:40:00|7600.7|7597.9|7600.8|7598|7600.9|7598.1|7596.2|7593.1|329
1722408300000|2024-07-31 06:45:00|7600|7597|7600.8|7598|7601|7598.2|7595|7592|330
1722408600000|2024-07-31 06:50:00|7600.7|7597.9|7607.7|7604.9|7608.7|7605.9|7600|7597|578
1722408900000|2024-07-31 06:55:00|7607.5|7604.7|7607.3|7604.5|7610.7|7607.9|7605.7|7602.7|461
1722409200000|2024-07-31 07:00:00|7606.3|7603.5|7601.3|7598.5|7607.3|7604.5|7595.5|7592.7|870
1722409500000|2024-07-31 07:05:00|7602.3|7599.4|7610.1|7607.3|7610.3|7607.3|7598.5|7595.7|805
1722409800000|2024-07-31 07:10:00|7610.3|7607.5|7599.8|7597|7610.5|7607.5|7597.6|7594|1299
1722410100000|2024-07-31 07:15:00|7599.9|7597.1|7596.1|7593.3|7602.8|7599.8|7593.1|7590.3|791
1722410400000|2024-07-31 07:20:00|7595.9|7593.1|7600.9|7598.1|7600.9|7598.1|7592.9|7590.1|456
1722410700000|2024-07-31 07:25:00|7599.9|7597.1|7592.1|7589.3|7604.1|7601.1|7591.9|7589.1|581
1722411000000|2024-07-31 07:30:00|7591.9|7589.1|7583.9|7581.1|7592.9|7590.1|7581.9|7579.1|1385
1722411300000|2024-07-31 07:35:00|7584.1|7581.3|7586.9|7584.1|7591|7588.1|7582.9|7579.3|758
1722411600000|2024-07-31 07:40:00|7586.2|7583.4|7575.5|7572.7|7586.2|7583.4|7573.7|7570.9|1389
1722411900000|2024-07-31 07:45:00|7574.8|7572|7588.5|7585.7|7590.2|7586.5|7574.2|7571.4|840
1722412200000|2024-07-31 07:50:00|7588.3|7585.5|7585.2|7582.4|7589.3|7586.4|7581.2|7577.5|524
1722412500000|2024-07-31 07:55:00|7584.2|7581.4|7582.3|7579.5|7584.2|7581.4|7575.2|7572.4|536
1722412800000|2024-07-31 08:00:00|7582.2|7579.4|7571.8|7569|7582.3|7579.4|7568.6|7565.8|913
1722413100000|2024-07-31 08:05:00|7571.6|7568.8|7571.5|7568.7|7579.6|7576.8|7570.8|7567.5|751
1722413400000|2024-07-31 08:10:00|7571.6|7567.8|7580.6|7577.8|7587.5|7584.7|7569.6|7566.8|713
1722413700000|2024-07-31 08:15:00|7580.5|7577.7|7593.1|7590.3|7594.1|7590.6|7576.8|7573.8|837
1722414000000|2024-07-31 08:20:00|7593.3|7590.5|7594.1|7591.3|7596.4|7593.6|7590.3|7587.5|498
1722414300000|2024-07-31 08:25:00|7594.3|7591.5|7606.1|7603.3|7610.6|7607.5|7593.1|7590.3|1120
1722414600000|2024-07-31 08:30:00|7605.4|7602.6|7614.9|7612.1|7618.1|7615.3|7605.1|7602.3|1369
1722414900000|2024-07-31 08:35:00|7614.2|7611.4|7615.2|7612.4|7620.8|7618|7612.1|7608.9|688
1722415200000|2024-07-31 08:40:00|7616.2|7613.3|7624.6|7621.8|7628.6|7625.6|7614.4|7611.6|1749
1722415500000|2024-07-31 08:45:00|7624.7|7621.9|7631.9|7629.1|7633.1|7630.1|7622.7|7619.6|894
1722415800000|2024-07-31 08:50:00|7632.1|7629.3|7634.2|7631.4|7635.2|7632.4|7625.4|7622.4|799
1722416100000|2024-07-31 08:55:00|7635.1|7631.3|7649.2|7646.4|7649.9|7646.6|7634.1|7631.3|1551
1722416400000|2024-07-31 09:00:00|7649.1|7646.3|7645|7642.2|7652.6|7649.3|7638.2|7635.3|1114
1722416700000|2024-07-31 09:05:00|7644.4|7641.6|7648.2|7645.4|7650.2|7646.9|7639.4|7636.4|802
1722417000000|2024-07-31 09:10:00|7648.4|7645.6|7655.7|7652.9|7655.9|7652.9|7647.2|7644.4|777
1722417300000|2024-07-31 09:15:00|7655.9|7653.1|7654|7651.2|7656.9|7653.2|7652.7|7649.6|644
1722417600000|2024-07-31 09:20:00|7654.7|7651.9|7645|7642.2|7656.7|7653.9|7642|7639.2|2200
1722417900000|2024-07-31 09:25:00|7645.8|7642|7642.7|7639.9|7648.8|7645.7|7635|7632.2|1962
1722418200000|2024-07-31 09:30:00|7642.8|7639|7638.7|7634.9|7642.8|7640|7635|7632|1198
1722418500000|2024-07-31 09:35:00|7637.8|7635|7645.6|7642.8|7646.5|7643|7636.7|7633.9|386
1722418800000|2024-07-31 09:40:00|7645.8|7642|7646.6|7643.8|7646.8|7643.8|7639.6|7636.3|843
1722419100000|2024-07-31 09:45:00|7647.3|7644.5|7646.5|7643.7|7651.1|7648.3|7642.5|7638.7|802
1722419400000|2024-07-31 09:50:00|7646.3|7643.5|7645.6|7642.8|7652.1|7648.5|7642.6|7639.8|449
1722419700000|2024-07-31 09:55:00|7646.3|7643.5|7643.8|7641|7648.4|7645.6|7640.8|7637.8|545
1722420000000|2024-07-31 10:00:00|7643.9|7641.1|7646.3|7642.5|7649.4|7646.5|7640.8|7638|1121
1722420300000|2024-07-31 10:05:00|7645.4|7642.6|7637.2|7634.4|7651.3|7648.5|7635.6|7632.8|659
1722420600000|2024-07-31 10:10:00|7636.6|7633.8|7638.4|7635.6|7642.4|7639.4|7636.2|7632.4|462
1722420900000|2024-07-31 10:15:00|7638.2|7635.4|7636.2|7633.4|7640.4|7637.4|7633.4|7630.6|398
1722421200000|2024-07-31 10:20:00|7635.5|7632.7|7633.2|7630.4|7636.7|7633.4|7633.2|7630.1|343
1722421500000|2024-07-31 10:25:00|7632.4|7629.6|7625.4|7622.6|7632.4|7629.6|7622.5|7619.6|884
1722421800000|2024-07-31 10:30:00|7625.2|7622.4|7637.2|7634.4|7637.4|7634.6|7624.4|7621.6|395
1722422100000|2024-07-31 10:35:00|7636.4|7633.6|7652|7649.2|7652|7649.2|7632.8|7629.5|699
1722422400000|2024-07-31 10:40:00|7652.8|7650|7657|7654.2|7658.2|7655.4|7650|7647.2|563
1722422700000|2024-07-31 10:45:00|7656.2|7653.4|7649.3|7646.5|7657|7654.2|7649.2|7646.4|595
1722423000000|2024-07-31 10:50:00|7649.2|7646.4|7657|7654.2|7660.8|7658|7648.2|7645.4|583
1722423300000|2024-07-31 10:55:00|7657.8|7654|7663|7659.2|7667|7664|7653.8|7651|1924
1722423600000|2024-07-31 11:00:00|7662.8|7660.2|7666.5|7663.7|7668.5|7665.7|7661.5|7658.5|1189
1722423900000|2024-07-31 11:05:00|7667|7662.7|7678.5|7674.7|7679.8|7676.5|7665.3|7662.5|1172
1722424200000|2024-07-31 11:10:00|7678.3|7675.5|7682.4|7679.6|7682.4|7679.6|7671.4|7668.6|795
1722424500000|2024-07-31 11:15:00|7682.1|7679.3|7689.4|7686.6|7689.4|7686.6|7681.4|7678.5|1035
1722424800000|2024-07-31 11:20:00|7689.3|7686.5|7692.3|7689.5|7692.4|7689.6|7688.3|7685.5|815
1722425100000|2024-07-31 11:25:00|7692.1|7689.3|7694.2|7690.4|7699.9|7696.8|7690.9|7687.6|1726
1722425400000|2024-07-31 11:30:00|7694.6|7690.8|7709.6|7706.8|7715.6|7712.3|7692.7|7689.8|3575
1722425700000|2024-07-31 11:35:00|7708.4|7705.6|7700.7|7697.9|7716.1|7713.3|7698.7|7695.1|3099
1722426000000|2024-07-31 11:40:00|7700.1|7697.3|7705.2|7702.4|7706.6|7703.6|7696.7|7693.9|1557
1722426300000|2024-07-31 11:45:00|7705.1|7702.3|7707.1|7704.3|7708.1|7705.3|7696.6|7693.8|1222
1722426600000|2024-07-31 11:50:00|7707.2|7703.4|7703.4|7700.6|7708.6|7705.3|7701.4|7698.6|1822
1722426900000|2024-07-31 11:55:00|7702.5|7699.6|7705|7702.2|7706.4|7703.4|7695.5|7692.7|1431
1722427200000|2024-07-31 12:00:00|7706.2|7703.4|7703.3|7700.5|7707.2|7704.2|7698.3|7695.5|1910
1722427500000|2024-07-31 12:05:00|7702.5|7699.7|7698.8|7696|7707.3|7704.5|7696.7|7693.9|1282
1722427800000|2024-07-31 12:10:00|7698|7695.2|7700.3|7697.5|7704.2|7701.2|7693|7690|3316
1722428100000|2024-07-31 12:15:00|7699.6|7696.8|7707|7704.2|7708|7705.2|7699|7695.5|1849
1722428400000|2024-07-31 12:20:00|7707.1|7704.3|7695.3|7692.5|7708.1|7705.2|7692.4|7689.5|4567
1722428700000|2024-07-31 12:25:00|7695.4|7691.5|7694.4|7691.6|7696.4|7693.5|7681.9|7679.1|6096
1722429000000|2024-07-31 12:30:00|7694.3|7691.5|7700.1|7697.3|7700.9|7698.1|7688.3|7684.6|2770
1722429300000|2024-07-31 12:35:00|7699.9|7697.1|7697.2|7694.4|7705.3|7702.5|7694.4|7691.6|1566
1722429600000|2024-07-31 12:40:00|7697.4|7694.6|7712.4|7709.6|7714.4|7711.1|7688.6|7684.9|4018
1722429900000|2024-07-31 12:45:00|7711.6|7708.8|7721.6|7718.8|7723.7|7720.8|7706.6|7703.8|2471
1722430200000|2024-07-31 12:50:00|7720.9|7718.1|7716.2|7713.4|7724.7|7721.4|7711.5|7708.7|1954
1722430500000|2024-07-31 12:55:00|7715.4|7712.6|7673.7|7670.9|7715.4|7712.6|7671.5|7668.7|5245
1722430800000|2024-07-31 13:00:00|7674.3|7671.5|7675.5|7672.7|7688|7685.2|7670.8|7668|6629
1722431100000|2024-07-31 13:05:00|7675.3|7672.5|7676.2|7673.4|7685|7682|7669.5|7666.7|4404
1722431400000|2024-07-31 13:10:00|7676.3|7673.5|7658|7654.2|7679.2|7676.4|7652|7649.2|3736
1722431700000|2024-07-31 13:15:00|7657.8|7655|7646.5|7643.7|7660.8|7658|7645.5|7642.7|7029
1722432000000|2024-07-31 13:20:00|7646.6|7643.8|7661.4|7658.6|7675.1|7672.3|7645.6|7642.8|4653
1722432300000|2024-07-31 13:25:00|7662.1|7659.3|7666.9|7664.1|7668.9|7666.1|7656.1|7652.8|2762
1722432600000|2024-07-31 13:30:00|7667.1|7664.3|7673.9|7671.1|7681.9|7679|7661.8|7658.5|3688
1722432900000|2024-07-31 13:35:00|7673.1|7670.3|7676.4|7673.6|7678.8|7676|7656.3|7653.3|7462
1722433200000|2024-07-31 13:40:00|7675.6|7672.8|7667.6|7664.8|7687.3|7684.5|7662.9|7659.6|3452
1722433500000|2024-07-31 13:45:00|7667.7|7664.9|7668.4|7665.6|7670.7|7667.9|7653.9|7651.1|1935
1722433800000|2024-07-31 13:50:00|7668.2|7665.4|7678.2|7675.4|7679.2|7676.3|7660.4|7657.6|1915
1722434100000|2024-07-31 13:55:00|7679.2|7676.3|7678|7675.2|7679.5|7676.4|7663.7|7660.9|1845
1722434400000|2024-07-31 14:00:00|7678.2|7675.4|7663.5|7660.7|7678.2|7675.4|7660.5|7657.7|1904
1722434700000|2024-07-31 14:05:00|7663.4|7660.6|7671.7|7668.9|7679.4|7676.6|7663.4|7659.7|1745
1722435000000|2024-07-31 14:10:00|7672.4|7669.6|7698.7|7695.9|7700.7|7697.9|7665.7|7662.7|4296
1722435300000|2024-07-31 14:15:00|7699.3|7696.5|7682|7679.2|7700.7|7697.9|7679.3|7676.4|2609
1722435600000|2024-07-31 14:20:00|7682.2|7679.4|7688.2|7685.4|7690.3|7687.5|7667.7|7664.7|2341
1722435900000|2024-07-31 14:25:00|7687.5|7684.7|7690.1|7686.3|7692.5|7689.2|7677|7674|1965
1722436200000|2024-07-31 14:30:00|7697.1|7689.3|7658|7655.2|7701.5|7696.5|7656.3|7653.3|6294
1722436500000|2024-07-31 14:35:00|7657.3|7654.5|7662.8|7659|7675.6|7672.8|7652|7649.2|3069
1722436800000|2024-07-31 14:40:00|7662.6|7659.8|7651.3|7648.5|7666.8|7663.8|7645.4|7642.6|2758
1722437100000|2024-07-31 14:45:00|7651.1|7648.3|7634.8|7632|7651.1|7648.3|7623.9|7621.1|7363
1722437400000|2024-07-31 14:50:00|7635.4|7632.6|7639.2|7636.4|7657.4|7654.1|7633.8|7631|3682
1722437700000|2024-07-31 14:55:00|7638.4|7635.6|7661.6|7658.8|7669.6|7666.8|7637.2|7634.4|2380
1722438000000|2024-07-31 15:00:00|7661.2|7658.4|7682.4|7679.6|7682.9|7679.6|7656.7|7653.9|2990
1722438300000|2024-07-31 15:05:00|7682.6|7678.8|7688.9|7686.1|7690.9|7687.6|7669.6|7665.8|2948
1722438600000|2024-07-31 15:10:00|7689.7|7685.9|7671.5|7668.7|7692.5|7689.7|7667|7663.9|4222
1722438900000|2024-07-31 15:15:00|7672.5|7669.7|7667.2|7664.4|7680.7|7677.9|7659.9|7656.6|2992
1722439200000|2024-07-31 15:20:00|7667|7664.2|7667.2|7664.4|7682.5|7679.7|7663.2|7660.4|1979
1722439500000|2024-07-31 15:25:00|7668.2|7664.6|7680.7|7677.9|7689|7686|7662.2|7659.4|3144
1722439800000|2024-07-31 15:30:00|7680.5|7677.7|7697|7694.2|7700|7697|7679.8|7677|2660
1722440100000|2024-07-31 15:35:00|7696.3|7693.5|7710.6|7707.8|7713.5|7710.7|7696|7693.2|2694
1722440400000|2024-07-31 15:40:00|7711.3|7708.5|7702.6|7699.8|7711.6|7708.7|7695.8|7692.8|1683
1722440700000|2024-07-31 15:45:00|7703.5|7700.7|7717.8|7715|7721.5|7718.7|7702.6|7699.7|4190
1722441000000|2024-07-31 15:50:00|7719|7715.2|7708.3|7705.5|7719|7715.8|7702.5|7699.7|2065
1722441300000|2024-07-31 15:55:00|7707.4|7704.5|7698.8|7696|7712.3|7709.3|7697.8|7694|1904
1722441600000|2024-07-31 16:00:00|7699.6|7695.8|7710.1|7706.3|7715.1|7712.3|7697.8|7694.8|2386
1722441900000|2024-07-31 16:05:00|7709.3|7706.5|7706.9|7704.1|7709.9|7706.9|7704.1|7700.9|1287
1722442200000|2024-07-31 16:10:00|7706.2|7703.4|7710.9|7708.1|7713.2|7709.9|7705.1|7702.3|1263
1722442500000|2024-07-31 16:15:00|7711.1|7708.3|7712.7|7709.9|7717.7|7714.4|7708.1|7705.1|1150
1722442800000|2024-07-31 16:20:00|7713.7|7710.9|7719.7|7715.9|7719.9|7716.9|7711.9|7708.9|1276
1722443100000|2024-07-31 16:25:00|7719.5|7716.7|7729.2|7726.4|7731.2|7728.2|7719.5|7716.7|2774
1722443400000|2024-07-31 16:30:00|7729|7726.2|7728|7725.2|7734.5|7731.2|7724.4|7721.6|1721
1722443700000|2024-07-31 16:35:00|7726.8|7724|7728|7725.2|7737|7734.2|7726.2|7723.2|1958
1722444000000|2024-07-31 16:40:00|7727.8|7725|7722.3|7719.5|7733|7729.9|7714.8|7712|3073
1722444300000|2024-07-31 16:45:00|7722.2|7719.4|7733|7730.2|7734.3|7731.5|7722.2|7719.4|1516
1722444600000|2024-07-31 16:50:00|7733.1|7730.3|7733.1|7730.3|7738|7735|7731.3|7728.3|1940
1722444900000|2024-07-31 16:55:00|7733.3|7730.5|7739.8|7737|7743.1|7740|7732|7728.8|2564
1722445200000|2024-07-31 17:00:00|7738.8|7735|7747.3|7744.5|7752.4|7749.5|7733.9|7731.1|3627
1722445500000|2024-07-31 17:05:00|7747.1|7744.3|7744.9|7742.1|7750.9|7748.1|7742.6|7739.6|2074
1722445800000|2024-07-31 17:10:00|7744.3|7741.5|7740.9|7738.1|7748.6|7745.8|7736.2|7733.3|2261
1722446100000|2024-07-31 17:15:00|7741.1|7738.3|7742.9|7740.1|7747.1|7743.4|7740.9|7737.3|1330
1722446400000|2024-07-31 17:20:00|7742.2|7739.4|7749.9|7746.1|7750|7747.1|7739.9|7736.9|1323
1722446700000|2024-07-31 17:25:00|7748.9|7746.7|7742.9|7740.1|7754|7751.1|7742|7738.9|2547
1722447000000|2024-07-31 17:30:00|7743|7739.2|7740.4|7737.6|7746|7743.2|7735.2|7732.4|2244
1722447300000|2024-07-31 17:35:00|7741|7738.2|7741.2|7738.4|7747|7744.1|7739.2|7736.4|1423
1722447600000|2024-07-31 17:40:00|7741|7738.2|7741.8|7739|7745|7742|7738.8|7736|1010
1722447900000|2024-07-31 17:45:00|7742|7738.2|7747.6|7743.8|7749|7746|7740.8|7738|1941
1722448200000|2024-07-31 17:50:00|7747.5|7744.7|7761.3|7758.5|7765.6|7762.3|7747.5|7743.8|3035
1722448500000|2024-07-31 17:55:00|7761.5|7758.7|7761.3|7758.5|7768.1|7764.8|7758.3|7754.5|2561
1722448800000|2024-07-31 18:00:00|7760.3|7757.5|7751.6|7748.8|7761.5|7757.7|7745.1|7742.3|3911
1722449100000|2024-07-31 18:05:00|7750.8|7748|7769.9|7767.1|7770.8|7768|7750.8|7748|5235
1722449400000|2024-07-31 18:10:00|7769.8|7767|7768.2|7764.4|7771.9|7768.9|7761.4|7758.6|5175
1722449700000|2024-07-31 18:15:00|7768.9|7765.1|7744.9|7741.1|7769.6|7766.3|7742.7|7739.9|5890
1722450000000|2024-07-31 18:20:00|7744.4|7741.6|7764.2|7761.4|7769.9|7766.8|7743.7|7740.9|5796
1722450300000|2024-07-31 18:25:00|7764.1|7761.3|7755.5|7752.7|7769.2|7766.2|7747.4|7744.6|15035
1722450600000|2024-07-31 18:30:00|7755.7|7752.9|7753.9|7751.1|7760.7|7757.9|7751|7748.1|3130
1722450900000|2024-07-31 18:35:00|7754|7751.2|7762.8|7759|7763.8|7760.9|7751.7|7748.9|3554
1722451200000|2024-07-31 18:40:00|7761.7|7758.9|7764|7761.2|7765.2|7762.2|7760|7757|937
1722451500000|2024-07-31 18:45:00|7763.2|7760.4|7770.3|7767.5|7772.3|7769.5|7760.7|7757.7|3915
1722451800000|2024-07-31 18:50:00|7769.3|7766.5|7767.6|7764.8|7770.3|7766.7|7764.3|7761.5|1011
1722452100000|2024-07-31 18:55:00|7767.5|7764.7|7769.6|7766.8|7771.5|7768.5|7766.6|7763.7|770
1722452400000|2024-07-31 19:00:00|7769.3|7766.5|7770.3|7767.5|7775.3|7772.5|7765.3|7762.5|1965
1722452700000|2024-07-31 19:05:00|7770.4|7767.6|7771.3|7768.5|7777.1|7773.3|7770.3|7767.3|542
1722453000000|2024-07-31 19:10:00|7772.1|7768.3|7773.9|7771.1|7778.4|7775.5|7770.9|7767.3|860
1722453300000|2024-07-31 19:15:00|7774.7|7770.9|7797.7|7794.9|7798.7|7795.7|7773.7|7770.1|3495
1722453600000|2024-07-31 19:20:00|7798.7|7794.4|7783.4|7780.6|7804.7|7801.9|7780.5|7777.7|4027
1722453900000|2024-07-31 19:25:00|7783.2|7780.4|7796.7|7793.9|7806.4|7803.1|7782.4|7779.6|5086
1722454200000|2024-07-31 19:30:00|7796.8|7794|7807|7804.2|7809.5|7806|7793.8|7790.9|1703
1722454500000|2024-07-31 19:35:00|7806.2|7803.4|7801.3|7798.5|7818.7|7815.9|7801.2|7798.2|1686
1722454800000|2024-07-31 19:40:00|7802|7799.2|7798.7|7795.9|7808.3|7805.5|7793.8|7791|3068
1722455100000|2024-07-31 19:45:00|7798.8|7796|7806.1|7802.3|7806.6|7803.5|7796.7|7793.2|2426
1722455400000|2024-07-31 19:50:00|7805.1|7802.5|7804.5|7801.7|7808.3|7805.3|7801.3|7798.3|949
1722455700000|2024-07-31 19:55:00|7804.3|7801.5|7804.4|7801.6|7807.5|7804.7|7801.5|7798.5|556
1722456000000|2024-07-31 20:00:00|7804.3|7801.5|7807.4|7804.6|7808.6|7805.3|7799.4|7796.5|505
1722456300000|2024-07-31 20:05:00|7807.3|7804.5|7811.1|7808.3|7815.6|7812.6|7806.1|7802.8|1433
1722456600000|2024-07-31 20:10:00|7812.3|7808.5|7810.9|7808.1|7816.9|7814.1|7809.7|7806.1|316
1722456900000|2024-07-31 20:15:00|7810.7|7807.9|7810.2|7807.4|7817.9|7815.1|7807.9|7805.1|883
1722457200000|2024-07-31 20:20:00|7810.4|7807.6|7811.9|7808.1|7814.9|7811.9|7809|7806.2|523
1722457500000|2024-07-31 20:25:00|7812|7809.2|7809.9|7806.1|7813.9|7811.1|7809|7805.9|112
1722457800000|2024-07-31 20:30:00|7809.7|7806.9|7811|7807.2|7812.2|7809.2|7803|7800.1|477
1722458100000|2024-07-31 20:35:00|7810.8|7808|7811.8|7808|7813|7810.2|7809|7806.2|342
1722458400000|2024-07-31 20:40:00|7811|7808.2|7817.8|7815|7819.6|7816.8|7810.8|7808|471
1722458700000|2024-07-31 20:45:00|7818|7815.2|7815|7812.2|7818.6|7815.8|7812.8|7810|377
1722459000000|2024-07-31 20:50:00|7814.8|7812|7820|7817.2|7820.5|7817.2|7812.8|7810|274
1722459300000|2024-07-31 20:55:00|7819.3|7816.5|7826.6|7823.8|7829|7826.2|7819|7815.3|2190
1722463200000|2024-07-31 22:00:00|7818|7815.2|7822.9|7820.1|7824.8|7821.5|7818|7815|328
1722463500000|2024-07-31 22:05:00|7823.1|7819.3|7828.8|7825|7830.8|7828|7822.9|7819.3|189
1722463800000|2024-07-31 22:10:00|7828.9|7825.1|7829.9|7827.1|7829.9|7827.1|7824.9|7821.1|157
1722464100000|2024-07-31 22:15:00|7832.1|7828.3|7829.9|7826.1|7832.1|7829.1|7828.7|7825.9|141
1722464400000|2024-07-31 22:20:00|7829.7|7825.9|7821.9|7819.1|7830.1|7827.1|7820.7|7817.9|146
1722464700000|2024-07-31 22:25:00|7821.7|7817.9|7816.2|7813.4|7821.7|7817.9|7816.1|7812.9|189
1722465000000|2024-07-31 22:30:00|7817.1|7813.3|7819|7815.2|7819|7816.1|7816.2|7813.1|65
1722465300000|2024-07-31 22:35:00|7818.2|7815.4|7815.9|7813.1|7819.9|7816.6|7815.9|7813.1|56
1722465600000|2024-07-31 22:40:00|7814.9|7812.1|7814.8|7811|7815.8|7812.9|7813.8|7810.9|73
1722465900000|2024-07-31 22:45:00|7814|7811.2|7813.8|7811|7814.8|7811.5|7813.8|7811|40
1722466200000|2024-07-31 22:50:00|7813|7810.2|7811|7807.2|7815|7812|7811|7807.2|69
1722466500000|2024-07-31 22:55:00|7810.2|7807.4|7811|7807.2|7811|7807.4|7808.8|7805.7|47
1722466800000|2024-07-31 23:00:00|7810.8|7808|7812|7809.2|7813.8|7811|7810.8|7807.7|93
1722467100000|2024-07-31 23:05:00|7812.8|7809|7809.9|7807.1|7813|7809.3|7809.9|7806.7|56
1722467400000|2024-07-31 23:10:00|7810.9|7807.6|7811.6|7807.8|7811.6|7808|7809.8|7806.1|87
1722467700000|2024-07-31 23:15:00|7810.8|7808|7810.7|7807.9|7811.9|7809|7808.8|7806|126
1722468000000|2024-07-31 23:20:00|7810.9|7807.1|7812.7|7809.9|7812.9|7809.9|7808.7|7805.8|60
1722468300000|2024-07-31 23:25:00|7812.9|7809.1|7813.7|7810.9|7814.7|7810.9|7812.7|7809.1|36
1722468600000|2024-07-31 23:30:00|7814.4|7811.6|7817.2|7813.4|7817.8|7814.2|7814.4|7811.1|209
1722468900000|2024-07-31 23:35:00|7817|7814.2|7817.2|7813.4|7819|7816|7816.2|7813.2|203
1722469200000|2024-07-31 23:40:00|7816.2|7812.9|7818|7815.2|7818|7815.2|7815.8|7812.9|41
1722469500000|2024-07-31 23:45:00|7818.2|7814.4|7814.2|7811.4|7818.2|7814.5|7814.2|7811.2|42
1722469800000|2024-07-31 23:50:00|7815.2|7811.3|7813.3|7810.5|7815.3|7812.3|7813.1|7810.3|68
1722470100000|2024-07-31 23:55:00|7813.1|7810.3|7816|7813.2|7816|7813.2|7813|7810.2|152
1722470400000|2024-08-01 00:00:00|7817|7814.2|7824.5|7820.7|7828.3|7824.8|7816.8|7813.3|519
1722470700000|2024-08-01 00:05:00|7824.3|7821.5|7817.4|7814.6|7824.8|7821.5|7816.4|7813.5|197
1722471000000|2024-08-01 00:10:00|7818.3|7815.5|7822.3|7819.5|7824.4|7821.3|7816.6|7813.3|134
1722471300000|2024-08-01 00:15:00|7822.4|7819.6|7823.2|7820.4|7824.4|7820.6|7820.4|7817.5|63
1722471600000|2024-08-01 00:20:00|7822.2|7819.4|7820.4|7817.6|7825.4|7822.6|7819.4|7816.4|93
1722471900000|2024-08-01 00:25:00|7820.2|7816.4|7825.4|7822.6|7829.7|7826.6|7818.4|7815.6|265
1722472200000|2024-08-01 00:30:00|7825.2|7822.4|7822.4|7819.6|7826.4|7822.8|7818.4|7815.6|162
1722472500000|2024-08-01 00:35:00|7822.2|7819.4|7823.2|7820.4|7826.4|7823.6|7821.4|7818.4|89
1722472800000|2024-08-01 00:40:00|7822.5|7819.7|7820.4|7817.6|7823.4|7819.7|7817.4|7814.4|133
1722473100000|2024-08-01 00:45:00|7820.3|7817.5|7821.3|7818.5|7822.3|7819.5|7820.2|7817.4|83
1722473400000|2024-08-01 00:50:00|7822.2|7819.4|7818.3|7815.5|7824.2|7821.4|7817.3|7814.5|141
1722473700000|2024-08-01 00:55:00|7818.1|7814.3|7825.1|7822.3|7826.3|7823.5|7813.8|7811|1003
1722474000000|2024-08-01 01:00:00|7825.3|7821.5|7830.8|7828|7837.5|7833.7|7804.1|7801.3|1863
1722474300000|2024-08-01 01:05:00|7831.6|7827.8|7832.8|7830|7834.8|7832|7828.8|7825.8|361
1722474600000|2024-08-01 01:10:00|7832.1|7829.3|7822.7|7819.9|7832.1|7829.3|7820.7|7817.8|215
1722474900000|2024-08-01 01:15:00|7822.9|7820.1|7822.7|7819.9|7829.9|7827.1|7820.7|7817.9|185
1722475200000|2024-08-01 01:20:00|7821.9|7819.1|7822.2|7819.4|7825.9|7823.1|7816.4|7813.6|479
1722475500000|2024-08-01 01:25:00|7822.1|7819.3|7829.7|7826.9|7831.7|7828.7|7820.2|7817.3|505
1722475800000|2024-08-01 01:30:00|7830.5|7826.7|7830.9|7828.1|7836.2|7832.9|7829.9|7826.7|155
1722476100000|2024-08-01 01:35:00|7831.7|7827.9|7830.5|7826.7|7831.7|7828.7|7825.7|7822.7|159
1722476400000|2024-08-01 01:40:00|7829.7|7826.9|7827.5|7824.7|7831.8|7828.9|7826.2|7822.7|131
1722476700000|2024-08-01 01:45:00|7826.8|7824|7805.8|7803|7827.7|7824.7|7804.8|7801.9|603
1722477000000|2024-08-01 01:50:00|7805.7|7802.9|7804.6|7800.8|7810.6|7807.8|7801.6|7798.7|334
1722477300000|2024-08-01 01:55:00|7803.8|7801|7807.5|7804.7|7810.6|7807.8|7803.5|7800.7|295
1722477600000|2024-08-01 02:00:00|7806.6|7803.8|7798.6|7795.8|7806.8|7803.8|7797.4|7794.6|482
1722477900000|2024-08-01 02:05:00|7798.4|7795.6|7800.6|7797.8|7801.8|7799|7797.6|7794.8|481
1722478200000|2024-08-01 02:10:00|7800.8|7798|7795.8|7793|7803.1|7800|7793.8|7790|335
1722478500000|2024-08-01 02:15:00|7795.9|7793.1|7802.6|7799.8|7806.8|7803.8|7795.8|7792.6|199
1722478800000|2024-08-01 02:20:00|7802.7|7799.9|7810.6|7806.8|7810.6|7807.6|7801.9|7799.1|120
1722479100000|2024-08-01 02:25:00|7810.4|7807.6|7814.4|7811.6|7817.6|7814.6|7809.6|7806.8|277
1722479400000|2024-08-01 02:30:00|7814.7|7811.9|7807.9|7805.1|7814.7|7811.9|7807.4|7804.1|218
1722479700000|2024-08-01 02:35:00|7808.7|7804.9|7806.7|7803.9|7810.5|7806.9|7805.9|7802.7|94
1722480000000|2024-08-01 02:40:00|7807.7|7804.9|7806.7|7803.9|7808.9|7806.1|7802.7|7799.6|100
1722480300000|2024-08-01 02:45:00|7805.9|7803.1|7805.5|7802.7|7808.7|7805.9|7802|7799.2|159
1722480600000|2024-08-01 02:50:00|7805.7|7802.9|7803.3|7800.5|7807.5|7804.7|7799.7|7796.4|248
1722480900000|2024-08-01 02:55:00|7803.5|7799.7|7804.3|7801.5|7806.8|7803.5|7801.5|7798.5|91
1722481200000|2024-08-01 03:00:00|7805.5|7801.7|7801.5|7798.7|7807.5|7804.7|7796.5|7793.7|144
1722481500000|2024-08-01 03:05:00|7801|7797.7|7804.3|7801.5|7808.4|7804.6|7799.5|7796.7|157
1722481800000|2024-08-01 03:10:00|7804.4|7800.6|7798.4|7795.6|7805.6|7802.6|7798.2|7795.1|120
1722482100000|2024-08-01 03:15:00|7798.2|7795.4|7800.4|7797.6|7804.7|7801.6|7798.2|7795.4|118
1722482400000|2024-08-01 03:20:00|7800.2|7797.4|7800.4|7797.6|7802.2|7799.4|7795.6|7792.6|63
1722482700000|2024-08-01 03:25:00|7800.6|7797.8|7803.4|7799.6|7803.4|7800.6|7798.4|7795.6|90
1722483000000|2024-08-01 03:30:00|7802.4|7798.8|7799.4|7796.6|7802.6|7799.4|7797.4|7794.6|112
1722483300000|2024-08-01 03:35:00|7799.5|7796.7|7808.2|7805.4|7809.2|7805.6|7799.5|7796.7|86
1722483600000|2024-08-01 03:40:00|7808.4|7805.6|7803.5|7800.7|7808.4|7805.6|7803.3|7800.5|46
1722483900000|2024-08-01 03:45:00|7804.2|7801.4|7807.5|7804.7|7809.3|7806|7803.5|7800.5|51
1722484200000|2024-08-01 03:50:00|7808.5|7805.7|7808.5|7805.7|7810.5|7807.7|7808.1|7805.3|50
1722484500000|2024-08-01 03:55:00|7808.3|7805.5|7812.3|7809.5|7812.5|7809.7|7808|7804.7|86
1722484800000|2024-08-01 04:00:00|7812.5|7809.7|7812.3|7809.5|7814.7|7811.3|7812.3|7808.7|120
1722485100000|2024-08-01 04:05:00|7812.5|7809.7|7812.5|7809.7|7816.5|7813.7|7811.5|7808.7|250
1722485400000|2024-08-01 04:10:00|7813.3|7810.5|7814.3|7811.5|7815.3|7811.6|7811.4|7808.5|89
1722485700000|2024-08-01 04:15:00|7814.4|7811.6|7819.2|7816.4|7820.4|7817.5|7814.3|7810.6|127
1722486000000|2024-08-01 04:20:00|7820.2|7817.4|7824.2|7821.4|7825.4|7821.6|7818.4|7815.4|205
1722486300000|2024-08-01 04:25:00|7824.4|7821.6|7830|7827.2|7834.1|7830.3|7824.4|7821.6|490
1722486600000|2024-08-01 04:30:00|7829.9|7827.1|7833|7829.2|7835.2|7832.2|7827.9|7825.1|469
1722486900000|2024-08-01 04:35:00|7832.9|7829.1|7831.8|7829|7834.9|7831.9|7831|7828.1|112
1722487200000|2024-08-01 04:40:00|7831.7|7828.9|7828|7824.2|7832.8|7829.2|7825|7822|229
1722487500000|2024-08-01 04:45:00|7827.8|7824|7829.8|7827|7831|7828.2|7827.8|7824|117
1722487800000|2024-08-01 04:50:00|7829.6|7826|7833.8|7831|7836|7832.2|7829.3|7826|166
1722488100000|2024-08-01 04:55:00|7833.6|7830.8|7829.8|7826|7834.6|7831.8|7828.8|7826|424
1722488400000|2024-08-01 05:00:00|7829|7826.2|7823.1|7820.3|7829.8|7826.5|7822|7818.8|280
1722488700000|2024-08-01 05:05:00|7824|7820.2|7827.1|7824.3|7831.1|7827.3|7822.1|7819.2|120
1722489000000|2024-08-01 05:10:00|7827.9|7825.1|7825.9|7823.1|7829.6|7826.8|7825.9|7823.1|119
1722489300000|2024-08-01 05:15:00|7826.1|7823.3|7824.9|7822.1|7827.9|7825.1|7823.9|7820.9|56
1722489600000|2024-08-01 05:20:00|7825.1|7822.3|7825.7|7822.9|7829.9|7827.1|7824.4|7820.9|171
1722489900000|2024-08-01 05:25:00|7826.7|7823.1|7825.9|7823.1|7830.7|7827.1|7825.5|7822.1|150
1722490200000|2024-08-01 05:30:00|7826.7|7822.9|7822.9|7820.1|7827.7|7824.9|7819.7|7816.9|261
1722490500000|2024-08-01 05:35:00|7822.7|7819.9|7819.7|7816.9|7826.7|7823.9|7818.5|7815.7|190
1722490800000|2024-08-01 05:40:00|7818.7|7815.9|7822.8|7820|7823.9|7821.1|7812.9|7810.1|386
1722491100000|2024-08-01 05:45:00|7822.7|7819.9|7823.8|7820|7825.8|7822.2|7818.7|7814.9|240
1722491400000|2024-08-01 05:50:00|7823.7|7819.9|7825.6|7822.8|7828.8|7826|7822.8|7819.9|196
1722491700000|2024-08-01 05:55:00|7826.5|7822.7|7826.8|7824|7827.8|7824.3|7821.8|7818.8|156
1722492000000|2024-08-01 06:00:00|7825.8|7823|7825.6|7821.8|7830.8|7827.8|7820.8|7818|260
1722492300000|2024-08-01 06:05:00|7826.4|7822.8|7827.4|7824.6|7829.6|7826.6|7822.4|7818.8|1063
1722492600000|2024-08-01 06:10:00|7827.2|7824.4|7822.7|7819.9|7831.1|7828.3|7821.1|7818.1|1325
1722492900000|2024-08-01 06:15:00|7822.9|7820.1|7829|7826.2|7830|7827.2|7821.9|7819.1|281
1722493200000|2024-08-01 06:20:00|7829.2|7825.4|7825|7822.2|7830|7827.2|7822|7819.2|399
1722493500000|2024-08-01 06:25:00|7824.2|7821.4|7816.2|7813.4|7828|7824.9|7815|7812.2|396
1722493800000|2024-08-01 06:30:00|7817.2|7814.4|7819|7816.2|7823.2|7819.4|7815.2|7812.2|272
1722494100000|2024-08-01 06:35:00|7819.2|7816.4|7817.2|7814.4|7820.2|7817.4|7816|7813.2|207
1722494400000|2024-08-01 06:40:00|7817.3|7814.5|7818.5|7815.7|7819.5|7815.9|7810.3|7807.5|415
1722494700000|2024-08-01 06:45:00|7817.9|7815.1|7814.5|7811.7|7819.5|7815.9|7813.5|7810.7|459
1722495000000|2024-08-01 06:50:00|7814.7|7811.9|7816.5|7813.7|7818.7|7815.7|7813.3|7810.5|584
1722495300000|2024-08-01 06:55:00|7816.7|7812.9|7816.3|7813.5|7821.3|7818.3|7813.3|7810.5|391
1722495600000|2024-08-01 07:00:00|7817.3|7814.5|7804.6|7800.8|7818.3|7815.5|7803.6|7800.7|1408
1722495900000|2024-08-01 07:05:00|7804.4|7800.6|7812.6|7809.8|7814.4|7811.6|7804.4|7800.6|834
1722496200000|2024-08-01 07:10:00|7811.6|7808.8|7796.3|7793.5|7811.8|7808.8|7793.1|7790.2|1068
1722496500000|2024-08-01 07:15:00|7795.3|7792.5|7798.3|7795.5|7803.9|7801.1|7793.3|7790.5|1028
1722496800000|2024-08-01 07:20:00|7798.5|7795.7|7822.9|7820.1|7824.9|7822.1|7798.5|7795.5|1026
1722497100000|2024-08-01 07:25:00|7822.8|7820|7828|7824.2|7830.4|7827.6|7822.8|7819|1017
1722497400000|2024-08-01 07:30:00|7827.2|7824.4|7830.8|7827|7833.2|7830.4|7824.2|7821.2|770
1722497700000|2024-08-01 07:35:00|7830|7827.2|7842.8|7840|7847.6|7844.7|7829.8|7827|1869
1722498000000|2024-08-01 07:40:00|7843.8|7839.5|7835.2|7832.4|7847.8|7845|7833|7830|1338
1722498300000|2024-08-01 07:45:00|7835|7832.2|7834|7831.2|7842.2|7839.4|7832.2|7829.4|683
1722498600000|2024-08-01 07:50:00|7832.8|7830|7823.8|7821|7835.8|7833|7818.1|7814.8|1106
1722498900000|2024-08-01 07:55:00|7824|7820.2|7821.1|7818.3|7827.4|7824.3|7809.3|7806.5|941
1722499200000|2024-08-01 08:00:00|7821.5|7818.7|7812.5|7809.7|7831.1|7828.1|7806.8|7804|1137
1722499500000|2024-08-01 08:05:00|7813.6|7809.8|7814.3|7811.5|7823.3|7820.5|7811.5|7808.5|610
1722499800000|2024-08-01 08:10:00|7814.1|7811.3|7816.3|7813.5|7820.6|7817.5|7812.3|7809.5|510
1722500100000|2024-08-01 08:15:00|7816.1|7813.3|7823.2|7820.4|7825.1|7822.3|7814.3|7811.1|632
1722500400000|2024-08-01 08:20:00|7824.1|7821.3|7825.1|7822.3|7831.1|7828.3|7822.1|7819.3|652
1722500700000|2024-08-01 08:25:00|7825.2|7822.4|7803.4|7800.6|7827.2|7824.4|7803.4|7800.6|1102
1722501000000|2024-08-01 08:30:00|7803.2|7800.4|7815.2|7811.4|7818.4|7815.6|7794.2|7791.2|1445
1722501300000|2024-08-01 08:35:00|7815|7812.2|7809.4|7806.6|7817.5|7814.2|7802.4|7799.4|597
1722501600000|2024-08-01 08:40:00|7810|7807.2|7802.5|7799.7|7817.2|7813.9|7798.5|7795.6|770
1722501900000|2024-08-01 08:45:00|7803.5|7800.2|7806.7|7803.9|7809.9|7806.9|7799.7|7796.9|655
1722502200000|2024-08-01 08:50:00|7806.9|7804.1|7803|7800.2|7810.9|7808.1|7800.1|7797.3|410
1722502500000|2024-08-01 08:55:00|7802.9|7800.1|7803.7|7799.9|7809.7|7806.9|7800.7|7797.9|327
1722502800000|2024-08-01 09:00:00|7802.9|7800.1|7822.5|7819.7|7824|7820.7|7801.9|7798.7|576
1722503100000|2024-08-01 09:05:00|7822.7|7819.9|7821.5|7818.7|7826.5|7823.3|7814.5|7811.7|609
1722503400000|2024-08-01 09:10:00|7821.3|7818.5|7833.5|7830.7|7835.5|7832.7|7819.5|7816.5|668
1722503700000|2024-08-01 09:15:00|7832.6|7829.8|7829.3|7826.5|7834.5|7831.7|7824.6|7821.6|460
1722504000000|2024-08-01 09:20:00|7828.4|7825.6|7831.4|7828.6|7834.4|7831.6|7828.4|7825.6|365
1722504300000|2024-08-01 09:25:00|7832.2|7828.4|7832.4|7829.6|7836.4|7833.6|7825.6|7822.6|1379
1722504600000|2024-08-01 09:30:00|7831.6|7828.8|7824.4|7820.6|7832.6|7829.8|7823.6|7820.6|402
1722504900000|2024-08-01 09:35:00|7823.4|7820.8|7808.9|7806.1|7824.4|7821.6|7803.9|7801.1|1802
1722505200000|2024-08-01 09:40:00|7809.1|7806.3|7806.7|7803.9|7815.1|7811.8|7805.3|7802.5|500
1722505500000|2024-08-01 09:45:00|7807.7|7804.9|7814.2|7811.4|7814.4|7811.4|7807.6|7804.8|568
1722505800000|2024-08-01 09:50:00|7814.4|7810.6|7810.5|7807.7|7814.5|7811.7|7805.5|7802.7|587
1722506100000|2024-08-01 09:55:00|7809.7|7806.9|7811.7|7808.9|7814.7|7811.7|7807.5|7804.7|305
1722506400000|2024-08-01 10:00:00|7812.5|7808.7|7808.5|7805.7|7814.7|7811.9|7808.5|7805.7|631
1722506700000|2024-08-01 10:05:00|7807.5|7803.7|7800.7|7797.9|7809.7|7806.7|7799.7|7796.7|572
1722507000000|2024-08-01 10:10:00|7800.5|7797.7|7801.8|7799|7804|7801|7792.8|7790|918
1722507300000|2024-08-01 10:15:00|7802|7798.2|7797|7794.2|7802|7798.7|7794.2|7791.2|319
1722507600000|2024-08-01 10:20:00|7797.8|7795|7799.8|7797|7803.8|7800.5|7795.8|7793|503
1722507900000|2024-08-01 10:25:00|7800.8|7797.2|7808|7805.2|7808|7805.2|7799.5|7796.2|432
1722508200000|2024-08-01 10:30:00|7808.6|7805.8|7803.8|7801|7811.3|7808|7801|7798|328
1722508500000|2024-08-01 10:35:00|7804|7800.2|7803.8|7801|7809|7806|7802.8|7800|394
1722508800000|2024-08-01 10:40:00|7803.9|7801.1|7807.6|7804.8|7808.3|7805|7801.8|7799|208
1722509100000|2024-08-01 10:45:00|7807.8|7805|7817.9|7814.1|7818.7|7815.9|7806.8|7803.5|562
1722509400000|2024-08-01 10:50:00|7816.9|7813.9|7811.9|7809.1|7817.7|7814.9|7811.1|7808.3|244
1722509700000|2024-08-01 10:55:00|7812.7|7809.9|7826.2|7823.4|7826.7|7823.4|7812.7|7809.9|578
1722510000000|2024-08-01 11:00:00|7825|7822.2|7830.6|7827.8|7832.9|7829.6|7823.2|7820.2|671
1722510300000|2024-08-01 11:05:00|7830.4|7827.6|7830.2|7827.4|7833.2|7830.4|7827.2|7823.6|543
1722510600000|2024-08-01 11:10:00|7830.1|7827.3|7824.6|7821.8|7831.1|7828.3|7818.8|7816|976
1722510900000|2024-08-01 11:15:00|7824.8|7821|7828.6|7825.8|7829.6|7826.8|7822.9|7820.1|373
1722511200000|2024-08-01 11:20:00|7828.4|7824.8|7822.6|7819.8|7829.9|7826.6|7816.7|7813.8|442
1722511500000|2024-08-01 11:25:00|7822.4|7819.6|7814.9|7812.1|7826.6|7823.8|7813.7|7810.9|350
1722511800000|2024-08-01 11:30:00|7815.9|7812.9|7806.3|7803.5|7816.2|7813.1|7803.5|7800.3|598
1722512100000|2024-08-01 11:35:00|7805.3|7802.5|7807.2|7804.4|7807.4|7804.4|7800.6|7797.8|543
1722512400000|2024-08-01 11:40:00|7807.4|7804.6|7805.1|7802.3|7809.8|7807|7801.8|7798.8|886
1722512700000|2024-08-01 11:45:00|7805.3|7801.5|7799.6|7796.8|7805.3|7802|7794.9|7792.1|627
1722513000000|2024-08-01 11:50:00|7798.8|7796|7800.6|7797.8|7801.4|7798.4|7793.8|7791|459
1722513300000|2024-08-01 11:55:00|7799.6|7796.8|7800.6|7797.8|7806.2|7803.4|7795.8|7792.5|685
1722513600000|2024-08-01 12:00:00|7800.7|7796.9|7801.5|7798.7|7804.2|7801.4|7793.2|7789.9|1098
1722513900000|2024-08-01 12:05:00|7801.4|7798.6|7796.5|7793.7|7808.2|7805.4|7793.7|7790.9|1107
1722514200000|2024-08-01 12:10:00|7795.7|7792.9|7789.2|7786.4|7799.7|7796.7|7781.4|7778.6|2445
1722514500000|2024-08-01 12:15:00|7789.4|7785.4|7791.1|7788.3|7807.2|7804.4|7788.2|7785.3|2431
1722514800000|2024-08-01 12:20:00|7792|7789.2|7801.1|7798.3|7806.1|7803.3|7790.3|7787.1|1601
1722515100000|2024-08-01 12:25:00|7800.3|7797.5|7782.8|7780|7801.1|7798.1|7778.2|7775.2|4111
1722515400000|2024-08-01 12:30:00|7783.7|7779.9|7786.6|7783.8|7794.7|7791.9|7777.2|7774.2|2172
1722515700000|2024-08-01 12:35:00|7786.5|7783.7|7796.7|7793.9|7798.5|7794.9|7782|7779.2|1698
1722516000000|2024-08-01 12:40:00|7797.5|7794.7|7803.3|7800.5|7804.4|7800.8|7791.3|7788.3|1431
1722516300000|2024-08-01 12:45:00|7803.9|7799.5|7815.3|7811.5|7820.7|7817.4|7802.8|7799.5|2355
1722516600000|2024-08-01 12:50:00|7814.5|7811.7|7821.9|7819.1|7821.9|7819.1|7811.2|7808.3|1253
1722516900000|2024-08-01 12:55:00|7822.7|7818.9|7813.4|7810.6|7825.5|7822.7|7813.4|7810.6|1246
1722517200000|2024-08-01 13:00:00|7812.4|7809.6|7791.1|7788.3|7828|7825.1|7790.1|7787.3|4099
1722517500000|2024-08-01 13:05:00|7791.3|7788.5|7791.4|7788.6|7795.9|7793.1|7779.3|7776|3479
1722517800000|2024-08-01 13:10:00|7791.2|7788.4|7805.5|7802.7|7814|7811.2|7791.2|7788.2|1848
1722518100000|2024-08-01 13:15:00|7805.4|7802.6|7802.4|7798.6|7811.7|7808.4|7794.7|7791.9|1380
1722518400000|2024-08-01 13:20:00|7801.4|7798.4|7811|7808.2|7817|7814|7801.2|7798.4|1658
1722518700000|2024-08-01 13:25:00|7812|7808.5|7802.3|7799.5|7812.8|7810|7799.5|7796.7|1711
1722519000000|2024-08-01 13:30:00|7801.5|7798.7|7801.7|7798.9|7807.9|7805.1|7791.7|7788.9|1933
1722519300000|2024-08-01 13:35:00|7801.5|7798.7|7797.7|7794.9|7812.3|7809.5|7794.9|7792.1|1527
1722519600000|2024-08-01 13:40:00|7797.5|7794.7|7806.3|7803.5|7807.3|7804.1|7789.8|7786.9|1216
1722519900000|2024-08-01 13:45:00|7805.5|7802.5|7798.5|7795.7|7811.1|7808.3|7793.3|7789.8|1506
1722520200000|2024-08-01 13:50:00|7798.3|7795.5|7792.3|7789.5|7799.5|7796.5|7784.5|7780.8|2253
1722520500000|2024-08-01 13:55:00|7793.7|7790.9|7801.3|7797.5|7805.1|7802.3|7785.3|7782.5|2494
1722520800000|2024-08-01 14:00:00|7801.4|7797.6|7775.4|7772.6|7806.5|7803.7|7774.8|7772|3642
1722521100000|2024-08-01 14:05:00|7775.6|7772.8|7752.4|7749.6|7775.6|7772.8|7749.6|7746.6|5475
1722521400000|2024-08-01 14:10:00|7753.2|7750.4|7743.6|7740.8|7773.7|7770.7|7743.6|7740.8|3853
1722521700000|2024-08-01 14:15:00|7744.6|7741.8|7734.9|7732.1|7750.6|7747.8|7723.9|7720.9|6090
1722522000000|2024-08-01 14:20:00|7735.9|7733.1|7723.8|7721|7753.9|7751.1|7722.6|7719.6|4219
1722522300000|2024-08-01 14:25:00|7724.6|7720.8|7721.6|7718.8|7735.2|7732.4|7718.5|7715.5|4739
1722522600000|2024-08-01 14:30:00|7720.9|7718.1|7727.6|7724.8|7737|7734.2|7718.5|7715.7|4097
1722522900000|2024-08-01 14:35:00|7726.9|7724.1|7717.9|7715.1|7735.8|7733|7709.7|7706.9|3691
1722523200000|2024-08-01 14:40:00|7717.5|7714.1|7712.7|7709.9|7722.5|7719.7|7708.3|7705.5|5066
1722523500000|2024-08-01 14:45:00|7712.9|7710.1|7704.1|7701.3|7722.9|7719.1|7699.9|7696.6|3716
1722523800000|2024-08-01 14:50:00|7703.3|7700.5|7682|7679.2|7709.2|7706.4|7679|7675.7|3568
1722524100000|2024-08-01 14:55:00|7681.8|7679|7683|7680.2|7698.6|7695.8|7675|7671.2|4248
1722524400000|2024-08-01 15:00:00|7683.6|7680.8|7703.5|7700.7|7712.3|7709|7673|7670.2|4650
1722524700000|2024-08-01 15:05:00|7704.1|7701.3|7692.8|7690|7710.5|7707.5|7683.6|7680.6|3891
1722525000000|2024-08-01 15:10:00|7693|7690.2|7683.6|7680.8|7704.4|7701.3|7675|7672.2|3810
1722525300000|2024-08-01 15:15:00|7683.8|7681|7694.6|7691.8|7704.8|7701.6|7682.6|7679.8|2215
1722525600000|2024-08-01 15:20:00|7694.4|7691.6|7679.2|7676.4|7697.8|7695|7675.2|7672.4|2451
1722525900000|2024-08-01 15:25:00|7680|7676.2|7687.6|7684.8|7701.2|7698.4|7679|7676.2|2950
1722526200000|2024-08-01 15:30:00|7686.8|7684|7709.2|7706.4|7718|7715.2|7682.8|7679.7|3650
1722526500000|2024-08-01 15:35:00|7708.4|7705.6|7704|7700.2|7717.7|7714.4|7699.2|7696.1|2345
1722526800000|2024-08-01 15:40:00|7703.8|7701|7668.8|7666|7704|7701.2|7665.4|7662.6|3787
1722527100000|2024-08-01 15:45:00|7669.6|7665.8|7674.4|7671.6|7680|7677.2|7668.8|7665.8|2144
1722527400000|2024-08-01 15:50:00|7674.2|7671.4|7674.5|7671.7|7682.4|7679.4|7665.7|7662.7|2670
1722527700000|2024-08-01 15:55:00|7674.7|7671.9|7675.3|7672.5|7685.2|7682.4|7672.2|7669.4|1826
1722528000000|2024-08-01 16:00:00|7676.2|7673.4|7685|7682.2|7687|7684.2|7669.3|7666.5|1724
1722528300000|2024-08-01 16:05:00|7684|7681.2|7695.6|7692.8|7696.8|7694|7673.5|7670.5|1808
1722528600000|2024-08-01 16:10:00|7695.8|7692|7678.3|7675.5|7696.8|7693.8|7677.7|7674.9|1854
1722528900000|2024-08-01 16:15:00|7677.3|7674.5|7669.9|7667.1|7683.1|7680.1|7668.1|7665.3|1587
1722529200000|2024-08-01 16:20:00|7670.1|7667.3|7671.5|7668.7|7679.3|7676.3|7666.7|7663.7|2380
1722529500000|2024-08-01 16:25:00|7671.3|7667.7|7670.5|7667.7|7674.3|7671.5|7666.7|7663.7|1162
1722529800000|2024-08-01 16:30:00|7669.3|7666.5|7666.9|7664.1|7676.1|7673.1|7652.6|7649|2965
1722530100000|2024-08-01 16:35:00|7667.1|7664.3|7666.9|7664.1|7671.9|7669.1|7654.3|7651.5|2019
1722530400000|2024-08-01 16:40:00|7666.7|7663.9|7671.1|7668.3|7676.7|7673.7|7663.9|7661.1|1836
1722530700000|2024-08-01 16:45:00|7671.7|7668.9|7671.7|7668.9|7675.2|7672.4|7661.1|7658.1|1711
1722531000000|2024-08-01 16:50:00|7671.5|7668.7|7681.5|7678.7|7683.5|7680.7|7667.7|7664.9|1565
1722531300000|2024-08-01 16:55:00|7681.7|7677.9|7688.5|7685.7|7691.3|7688.5|7676.5|7673.7|1791
1722531600000|2024-08-01 17:00:00|7688.1|7685.3|7682.3|7678.5|7689.3|7686.5|7679.3|7676.5|1481
1722531900000|2024-08-01 17:05:00|7682.5|7679.5|7674.6|7670.8|7683.5|7680.5|7669.8|7667|2407
1722532200000|2024-08-01 17:10:00|7673.8|7671|7666.6|7663.8|7677.4|7674.1|7663.8|7660.8|1627
1722532500000|2024-08-01 17:15:00|7666.4|7663.6|7663.8|7661|7670.8|7668|7658.2|7655.2|1935
1722532800000|2024-08-01 17:20:00|7664|7661.2|7662.4|7658.6|7670.6|7667|7660.8|7658|1298
1722533100000|2024-08-01 17:25:00|7661.6|7658.8|7654.9|7652.1|7663|7660|7647.1|7644.3|2327
1722533400000|2024-08-01 17:30:00|7655.1|7652.3|7646.9|7643.1|7655.1|7652.3|7642.1|7639.3|1609
1722533700000|2024-08-01 17:35:00|7647.1|7644.1|7635.3|7632.5|7647.1|7644.3|7626.5|7623.5|3001
1722534000000|2024-08-01 17:40:00|7635.5|7631.7|7637.1|7634.3|7643.1|7640.3|7633.5|7630.5|2102
1722534300000|2024-08-01 17:45:00|7637.3|7634.5|7632.1|7629.3|7640.5|7637.5|7627.5|7624.5|1918
1722534600000|2024-08-01 17:50:00|7632.3|7629.5|7641.1|7638.3|7646.9|7644.1|7627.3|7624.5|2042
1722534900000|2024-08-01 17:55:00|7641.7|7638.9|7642.1|7639.3|7644.1|7641.3|7636.4|7633.6|1497
1722535200000|2024-08-01 18:00:00|7641.9|7639.1|7638.7|7635.9|7646.1|7643.3|7633.9|7630.1|2471
1722535500000|2024-08-01 18:05:00|7639.1|7636.3|7645.5|7642.7|7648.3|7645.5|7634.1|7630.9|2160
1722535800000|2024-08-01 18:10:00|7645.7|7642.9|7625.8|7623|7646.7|7643.7|7622.6|7619.8|4328
1722536100000|2024-08-01 18:15:00|7626.6|7623.8|7619.5|7616.7|7629.6|7626.3|7603.9|7600.3|7605
1722536400000|2024-08-01 18:20:00|7620.1|7617.3|7619.9|7617.1|7625.4|7622.1|7615.1|7611.9|3376
1722536700000|2024-08-01 18:25:00|7618.1|7615.3|7599.2|7595.4|7622.1|7619.1|7591|7588|16796
1722537000000|2024-08-01 18:30:00|7599|7596.2|7614.2|7611.4|7617.4|7614.4|7592.8|7590|6324
1722537300000|2024-08-01 18:35:00|7614|7611.2|7624.8|7622|7625|7622.2|7612.4|7609.6|3734
1722537600000|2024-08-01 18:40:00|7623.8|7621|7614.2|7611.4|7625|7622|7612.2|7609.2|2147
1722537900000|2024-08-01 18:45:00|7615|7611.2|7624.8|7622|7625.8|7623|7614.5|7611.2|1589
1722538200000|2024-08-01 18:50:00|7624.6|7621.8|7627.4|7624.6|7634.1|7631.3|7621.8|7619|2098
1722538500000|2024-08-01 18:55:00|7628.1|7625.3|7630.4|7627.6|7630.8|7628|7625.6|7622.8|909
1722538800000|2024-08-01 19:00:00|7629.8|7627|7624.8|7622|7629.8|7627|7618.8|7616|863
1722539100000|2024-08-01 19:05:00|7625.2|7622.4|7634.8|7632|7639.6|7636.6|7623.2|7620.2|1243
1722539400000|2024-08-01 19:10:00|7635.6|7631.8|7643.6|7640.8|7645.6|7642.8|7632.8|7630|1098
1722539700000|2024-08-01 19:15:00|7643.8|7640|7645.7|7642.9|7646.9|7643.9|7642.8|7639.8|635
1722540000000|2024-08-01 19:20:00|7646.6|7642.8|7651.4|7648.6|7653.4|7650.4|7642.7|7639.8|931
1722540300000|2024-08-01 19:25:00|7650.4|7647.6|7658|7655.2|7662.4|7658.8|7650.4|7647.6|3296
1722540600000|2024-08-01 19:30:00|7658.8|7655|7672.8|7670|7672.8|7670|7657.8|7654.7|862
1722540900000|2024-08-01 19:35:00|7673.4|7670.6|7670.6|7667.8|7675.8|7672.6|7667|7664|1151
1722541200000|2024-08-01 19:40:00|7671.4|7667.6|7669.6|7666.8|7672.8|7669.8|7664.8|7662|608
1722541500000|2024-08-01 19:45:00|7670.6|7667.3|7665.6|7662.8|7672.6|7669.8|7664.7|7661.9|517
1722541800000|2024-08-01 19:50:00|7665.7|7661.9|7662.5|7659.7|7668|7664.8|7660.7|7657.7|1672
1722542100000|2024-08-01 19:55:00|7661.7|7658.9|7660.9|7657.1|7663.7|7660.9|7657.7|7653.9|759
1722542400000|2024-08-01 20:00:00|7660.7|7657.9|7657.3|7654.5|7666.3|7663.5|7654.3|7651.5|1047
1722542700000|2024-08-01 20:05:00|7657.5|7653.7|7653.9|7650.1|7660.3|7656.5|7653.9|7650.1|467
1722543000000|2024-08-01 20:10:00|7653.1|7650.3|7653.3|7650.5|7655.1|7651.3|7650.1|7647.1|498
1722543300000|2024-08-01 20:15:00|7654.3|7651.3|7652.1|7649.3|7655.3|7652.5|7650.1|7647.1|246
1722543600000|2024-08-01 20:20:00|7652.3|7649.5|7654.9|7652.1|7656.1|7653.3|7650.1|7647.3|208
1722543900000|2024-08-01 20:25:00|7655.7|7652.9|7653.9|7650.1|7655.9|7653.1|7650.7|7647.9|145
1722544200000|2024-08-01 20:30:00|7652.9|7650.3|7652.9|7650.1|7656.9|7653.3|7651.7|7648.8|431
1722544500000|2024-08-01 20:35:00|7653.1|7650.3|7649.9|7647.1|7653.9|7650.3|7648.7|7645.9|215
1722544800000|2024-08-01 20:40:00|7650.9|7646.9|7652.2|7648.4|7659.2|7656.4|7648.2|7645.4|863
1722545100000|2024-08-01 20:45:00|7652|7649.2|7651.2|7648.4|7653.4|7650.6|7649|7646.1|158
1722545400000|2024-08-01 20:50:00|7652.2|7648.6|7652|7648.2|7655|7652.2|7649|7645.4|89
1722545700000|2024-08-01 20:55:00|7651.8|7649|7656.2|7653.4|7658.2|7655.2|7651.8|7649|331
1722549600000|2024-08-01 22:00:00|7647.5|7643.7|7655.5|7652.7|7656.7|7653.7|7646.7|7643.7|342
1722549900000|2024-08-01 22:05:00|7655.7|7652.9|7652.5|7648.7|7656.5|7652.9|7651.7|7648.7|96
1722550200000|2024-08-01 22:10:00|7652.7|7648.9|7650.6|7646.8|7653.8|7650|7648.8|7645.8|46
1722550500000|2024-08-01 22:15:00|7649.5|7646.7|7647.4|7644.6|7650.1|7647.3|7646.6|7643.7|94
1722550800000|2024-08-01 22:20:00|7647.6|7643.8|7647.6|7644.8|7648.6|7644.8|7641.6|7638|160
1722551100000|2024-08-01 22:25:00|7646.8|7644|7646.8|7644|7648.8|7645.8|7645.8|7642.8|37
1722551400000|2024-08-01 22:30:00|7645.8|7643|7647.6|7643.8|7648.8|7645.8|7645.8|7642.8|26
1722551700000|2024-08-01 22:35:00|7646.6|7643.6|7640.6|7637.8|7648.6|7645|7636.8|7634|202
1722552000000|2024-08-01 22:40:00|7639.8|7637|7640.6|7637.8|7643.9|7640.8|7638.6|7635.6|72
1722552300000|2024-08-01 22:45:00|7640.8|7638|7643.6|7640.8|7643.6|7640.8|7640.8|7638|15
1722552600000|2024-08-01 22:50:00|7643.4|7640.6|7641.1|7637.3|7643.6|7640.6|7639.3|7636.3|217
1722552900000|2024-08-01 22:55:00|7640.3|7637.5|7644.1|7641.3|7644.1|7641.3|7640.1|7637.1|20
1722553200000|2024-08-01 23:00:00|7643.5|7640.7|7642.1|7638.3|7644.1|7640.7|7640.1|7637|41
1722553500000|2024-08-01 23:05:00|7642.3|7639.3|7645.1|7641.3|7645.1|7641.3|7642.1|7638.3|18
1722553800000|2024-08-01 23:10:00|7645.7|7641.9|7644.9|7642.1|7646.1|7642.3|7643.9|7640.3|31
1722554100000|2024-08-01 23:15:00|7645.7|7641.9|7646.7|7642.9|7649.1|7646.1|7645.7|7641.9|51
1722554400000|2024-08-01 23:20:00|7645.9|7643.1|7644.9|7642.1|7645.9|7643.1|7643.6|7640.3|20
1722554700000|2024-08-01 23:25:00|7644.5|7641.7|7646.7|7642.9|7646.7|7642.9|7642.9|7640.1|16
1722555000000|2024-08-01 23:30:00|7645.9|7643.1|7647.8|7645|7648|7645|7645.9|7642.9|28
1722555300000|2024-08-01 23:35:00|7648.6|7644.8|7648.6|7644.8|7649|7646|7646.8|7643.8|24
1722555600000|2024-08-01 23:40:00|7648.4|7645.6|7646.8|7644|7648.8|7645.8|7646.8|7644|15
1722555900000|2024-08-01 23:45:00|7647|7643.2|7648.8|7646|7649.8|7647|7646.5|7643.2|21
1722556200000|2024-08-01 23:50:00|7649|7645.2|7647|7644.2|7649|7645.2|7645.2|7642.2|36
1722556500000|2024-08-01 23:55:00|7646.2|7643.2|7645.2|7642.4|7646.2|7643.4|7643.2|7639.6|36
1722556800000|2024-08-02 00:00:00|7646|7642.2|7635.2|7632.4|7646|7643|7632.2|7629.4|450
1722557100000|2024-08-02 00:05:00|7635.3|7632.5|7638.3|7635.5|7642.5|7639.7|7635.3|7632.5|106
1722557400000|2024-08-02 00:10:00|7638.5|7635.7|7636.3|7633.5|7639.5|7635.7|7636.3|7632.7|47
1722557700000|2024-08-02 00:15:00|7636.5|7633.7|7634.3|7631.5|7637.5|7634.5|7631.3|7628.5|176
1722558000000|2024-08-02 00:20:00|7634.5|7630.7|7633.9|7630.1|7640.9|7638.1|7631.5|7628.5|521
1722558300000|2024-08-02 00:25:00|7633.7|7630.9|7628.1|7625.3|7634.9|7632.1|7625.9|7622.3|144
1722558600000|2024-08-02 00:30:00|7628.3|7625.5|7631.1|7628.3|7635.1|7632.3|7628.1|7625|122
1722558900000|2024-08-02 00:35:00|7630.9|7628.1|7633.1|7629.3|7634.3|7631.3|7630.1|7627.3|62
1722559200000|2024-08-02 00:40:00|7632.9|7629.1|7634.3|7631.5|7636.3|7633.3|7631.9|7629.1|51
1722559500000|2024-08-02 00:45:00|7634.2|7631.4|7630.2|7627.4|7634.2|7631.4|7629.2|7626.3|87
1722559800000|2024-08-02 00:50:00|7630|7627.2|7628.4|7625.6|7630.2|7627.4|7626.4|7623.4|102
1722560100000|2024-08-02 00:55:00|7628.2|7625.4|7623.4|7620.6|7631.2|7627.6|7622.4|7619.4|149
1722560400000|2024-08-02 01:00:00|7624|7621.2|7622.8|7619|7625.4|7622.4|7616|7613|448
1722560700000|2024-08-02 01:05:00|7622|7619.2|7633|7630.2|7638.2|7635.4|7621.8|7618.2|395
1722561000000|2024-08-02 01:10:00|7633.2|7630.4|7626|7623.2|7637|7634.2|7623.8|7621|165
1722561300000|2024-08-02 01:15:00|7626.2|7622.4|7633|7630.2|7635|7632|7625|7622.2|125
1722561600000|2024-08-02 01:20:00|7632.8|7630|7629|7626.2|7634.8|7631.2|7628.8|7626|104
1722561900000|2024-08-02 01:25:00|7628.8|7626|7630.8|7628|7632|7629.2|7627.5|7624.2|70
1722562200000|2024-08-02 01:30:00|7631.6|7627.8|7628.9|7626.1|7635|7632|7628.8|7625|128
1722562500000|2024-08-02 01:35:00|7628.8|7626|7635.9|7633.1|7636.9|7633.3|7624.9|7622|173
1722562800000|2024-08-02 01:40:00|7636.1|7633.3|7648.7|7645.9|7648.9|7645.9|7636.1|7633.3|179
1722563100000|2024-08-02 01:45:00|7649.7|7646.9|7653.1|7650.3|7656.9|7654.1|7649.7|7646.9|273
1722563400000|2024-08-02 01:50:00|7652.9|7650.1|7645.1|7642.3|7654.1|7651.3|7644.9|7642.1|147
1722563700000|2024-08-02 01:55:00|7644.9|7642.1|7645.1|7642.3|7648.3|7645.3|7644.1|7641.3|200
1722564000000|2024-08-02 02:00:00|7645.3|7642.5|7639.1|7635.3|7645.3|7642.5|7638.1|7635.1|166
1722564300000|2024-08-02 02:05:00|7638.1|7634.5|7640.1|7637.3|7640.2|7637.4|7634.1|7631.3|97
1722564600000|2024-08-02 02:10:00|7639.2|7636.3|7638|7634.2|7642.2|7639.3|7636.9|7633.2|131
1722564900000|2024-08-02 02:15:00|7637.4|7635.2|7635|7632.2|7641.2|7638.4|7634.2|7631.4|81
1722565200000|2024-08-02 02:20:00|7634.4|7631.6|7626.2|7623.4|7634.4|7631.6|7626|7623.1|155
1722565500000|2024-08-02 02:25:00|7627|7624.2|7627.2|7623.4|7627.2|7624.4|7625|7622.2|104
1722565800000|2024-08-02 02:30:00|7626.4|7623.6|7630.2|7627.4|7634.4|7631.4|7626.4|7623.4|147
1722566100000|2024-08-02 02:35:00|7631.2|7627.2|7631|7628.2|7635.5|7632.4|7629.8|7626.2|76
1722566400000|2024-08-02 02:40:00|7632|7628.4|7632|7628.2|7635|7631.4|7631.2|7628.2|81
1722566700000|2024-08-02 02:45:00|7631.2|7628.4|7633|7629.2|7636.2|7633.4|7631|7628.2|44
1722567000000|2024-08-02 02:50:00|7632.2|7629.4|7636|7632.2|7638.2|7635.3|7632.2|7629.2|71
1722567300000|2024-08-02 02:55:00|7635.8|7633|7642.1|7639.3|7645.1|7642.1|7635.8|7633|166
1722567600000|2024-08-02 03:00:00|7641.9|7639.1|7648.1|7644.3|7648.3|7645.5|7640.3|7637.5|163
1722567900000|2024-08-02 03:05:00|7648.3|7645.3|7654.9|7652.1|7656.1|7653.1|7647.6|7644.3|242
1722568200000|2024-08-02 03:10:00|7655.1|7652.3|7671.7|7668.9|7673.5|7670.7|7653.1|7650|618
1722568500000|2024-08-02 03:15:00|7671.9|7669.1|7664.9|7662.1|7674.5|7671.7|7664.1|7661.3|329
1722568800000|2024-08-02 03:20:00|7664.7|7661.9|7660.7|7657.9|7664.7|7661.9|7658.7|7655.9|99
1722569100000|2024-08-02 03:25:00|7660.9|7658.1|7658.9|7656.1|7664.8|7661.7|7655.9|7653.1|338
1722569400000|2024-08-02 03:30:00|7658.7|7655.9|7658.9|7656.1|7659.7|7656.1|7656.1|7653.1|75
1722569700000|2024-08-02 03:35:00|7659.4|7655.1|7662.8|7659|7662.8|7659.2|7657.7|7654.1|121
1722570000000|2024-08-02 03:40:00|7662|7659.2|7655|7652.2|7662|7659.2|7654.8|7652|57
1722570300000|2024-08-02 03:45:00|7654.8|7652|7658|7654.2|7659.8|7657|7654.8|7652|57
1722570600000|2024-08-02 03:50:00|7657.8|7655|7656.8|7653|7658|7655|7654.8|7652|53
1722570900000|2024-08-02 03:55:00|7657|7654|7658.8|7655|7659|7656.2|7656.8|7654|24
1722571200000|2024-08-02 04:00:00|7659|7656|7660.8|7657|7661|7658.2|7658.8|7656|41
1722571500000|2024-08-02 04:05:00|7660|7658|7656|7653.2|7660|7658|7654.8|7652|120
1722571800000|2024-08-02 04:10:00|7655.8|7653|7654|7650.2|7657|7654|7652.8|7650|71
1722572100000|2024-08-02 04:15:00|7653|7650|7654.9|7651.1|7655.8|7653|7652.1|7649.3|252
1722572400000|2024-08-02 04:20:00|7654.1|7651.3|7653.9|7651.1|7655.9|7652.9|7652.8|7649.8|38
1722572700000|2024-08-02 04:25:00|7654.1|7651.3|7654.7|7651.9|7657.7|7654.1|7652.9|7650.1|132
1722573000000|2024-08-02 04:30:00|7655.3|7652.5|7648.7|7644.9|7655.9|7652.9|7644.1|7641.1|346
1722573300000|2024-08-02 04:35:00|7647.9|7645.9|7648.9|7646.1|7650.9|7648.1|7647.7|7644.9|58
1722573600000|2024-08-02 04:40:00|7648.7|7645.9|7643.9|7641.1|7648.9|7646.1|7643.3|7640.3|235
1722573900000|2024-08-02 04:45:00|7644.1|7640.3|7638.1|7635.3|7644.1|7641.3|7637.1|7634.1|145
1722574200000|2024-08-02 04:50:00|7638.7|7635.9|7639.9|7636.1|7640.1|7637.3|7637.9|7635.1|78
1722574500000|2024-08-02 04:55:00|7639.1|7636.3|7641.7|7638.9|7643.9|7640.9|7638.7|7635.1|87
1722574800000|2024-08-02 05:00:00|7642.5|7638.7|7644.7|7641.9|7645.9|7643.1|7642.5|7638.7|174
1722575100000|2024-08-02 05:05:00|7644.8|7642|7651.6|7648.8|7651.8|7649|7644.8|7641.8|129
1722575400000|2024-08-02 05:10:00|7651.8|7649|7647.6|7644.8|7651.8|7649|7646.6|7643.8|106
1722575700000|2024-08-02 05:15:00|7647.8|7645|7648.8|7646|7649.8|7646.8|7646.6|7643.8|62
1722576000000|2024-08-02 05:20:00|7648.6|7645.8|7647|7644.2|7649.8|7646.8|7646.6|7643|42
1722576300000|2024-08-02 05:25:00|7646.8|7644|7647.4|7644.6|7647.6|7644.8|7640.8|7637.6|155
1722576600000|2024-08-02 05:30:00|7647.6|7644.8|7650.6|7646.8|7661.4|7658.6|7647.6|7644.8|435
1722576900000|2024-08-02 05:35:00|7649.6|7647|7652.6|7649.8|7654.9|7651.6|7648.6|7645.6|295
1722577200000|2024-08-02 05:40:00|7652.4|7649.6|7645.6|7642.8|7654.4|7651.6|7643.6|7640.8|156
1722577500000|2024-08-02 05:45:00|7646.4|7643.6|7655.4|7652.6|7656.6|7653.6|7645.6|7642.6|172
1722577800000|2024-08-02 05:50:00|7655.5|7651.7|7660.5|7657.7|7664.5|7661.7|7654.5|7651.6|252
1722578100000|2024-08-02 05:55:00|7660.7|7656.9|7668.7|7664.9|7668.7|7665.9|7655.5|7651.9|242
1722578400000|2024-08-02 06:00:00|7668.5|7665.7|7652.7|7649.9|7669.8|7666.7|7652.5|7648.9|349
1722578700000|2024-08-02 06:05:00|7653.5|7649.7|7651.7|7647.9|7653.5|7649.9|7646.9|7643.9|284
1722579000000|2024-08-02 06:10:00|7650.9|7648.1|7657.7|7654.9|7657.7|7654.9|7649.7|7646.9|210
1722579300000|2024-08-02 06:15:00|7657.5|7654.7|7650.7|7647.9|7658.7|7655.1|7649.2|7645.9|227
1722579600000|2024-08-02 06:20:00|7650.1|7647.3|7652.5|7649.7|7654.7|7651.1|7648.5|7645.6|306
1722579900000|2024-08-02 06:25:00|7652.7|7649.9|7652.7|7649.9|7654.7|7651.1|7647.7|7644.9|105
1722580200000|2024-08-02 06:30:00|7651.8|7649|7656.6|7653.8|7659.6|7655.8|7651.7|7648.9|225
1722580500000|2024-08-02 06:35:00|7657.4|7653.6|7653.6|7650.8|7659.6|7656.6|7652.6|7649.8|147
1722580800000|2024-08-02 06:40:00|7654.4|7651.6|7655.4|7652.6|7655.6|7652.6|7647.4|7644.6|252
1722581100000|2024-08-02 06:45:00|7655.6|7652.8|7655.6|7652.8|7657.8|7655|7652.4|7649.4|306
1722581400000|2024-08-02 06:50:00|7655.4|7651.8|7658.4|7655.6|7659.8|7657|7653.4|7650.6|110
1722581700000|2024-08-02 06:55:00|7657.8|7655|7653.6|7650.8|7657.8|7655|7649.6|7646.6|229
1722582000000|2024-08-02 07:00:00|7652.8|7650|7649.4|7646.6|7653.6|7650.6|7640|7637.2|725
1722582300000|2024-08-02 07:05:00|7650.6|7646.8|7654.4|7651.6|7657.6|7654.8|7646.6|7643.6|421
1722582600000|2024-08-02 07:10:00|7654.2|7650.6|7667|7663.2|7667.2|7664.2|7653.4|7650.1|574
1722582900000|2024-08-02 07:15:00|7666.2|7663.4|7660.3|7657.5|7669.2|7666.4|7658|7655.2|492
1722583200000|2024-08-02 07:20:00|7661.1|7658.3|7651.5|7648.7|7663.3|7660.5|7647.5|7644.4|504
1722583500000|2024-08-02 07:25:00|7651.7|7648.9|7657.5|7654.7|7657.5|7654.7|7650.5|7647.5|450
1722583800000|2024-08-02 07:30:00|7657.7|7654.9|7672.1|7669.3|7673.4|7670.5|7650.7|7647.7|971
1722584100000|2024-08-02 07:35:00|7672.9|7669.1|7675.9|7673.1|7676.9|7674.1|7670.1|7667.3|586
1722584400000|2024-08-02 07:40:00|7675.7|7672.9|7673.9|7671.1|7676.7|7673.1|7671.9|7668.9|312
1722584700000|2024-08-02 07:45:00|7674.5|7671.7|7682.3|7679.5|7691.2|7688.1|7673.9|7670.9|1415
1722585000000|2024-08-02 07:50:00|7682.9|7680.1|7682.3|7679.5|7687.1|7684.3|7679.3|7676.3|547
1722585300000|2024-08-02 07:55:00|7682.1|7679.3|7685.3|7681.5|7689.1|7686.3|7677.5|7674.3|379
1722585600000|2024-08-02 08:00:00|7684.9|7682.1|7684.1|7680.3|7692.3|7689.3|7681.3|7678.5|763
1722585900000|2024-08-02 08:05:00|7683.5|7681.3|7678.4|7674.6|7683.5|7681.3|7670.6|7667.8|759
1722586200000|2024-08-02 08:10:00|7677.6|7674.8|7666.2|7663.4|7681.4|7678.6|7666|7663.2|652
1722586500000|2024-08-02 08:15:00|7666.4|7663.6|7669.6|7666.8|7672.3|7669|7664.4|7660.8|675
1722586800000|2024-08-02 08:20:00|7670.4|7666.6|7668.6|7665.8|7671.6|7668.6|7663.8|7661|440
1722587100000|2024-08-02 08:25:00|7668.4|7665.6|7651.6|7648.8|7671.6|7668.6|7651.6|7648.8|884
1722587400000|2024-08-02 08:30:00|7652|7649.2|7646.4|7643.6|7656.6|7653.8|7639.2|7636.2|1413
1722587700000|2024-08-02 08:35:00|7646.6|7643.8|7645.6|7642.8|7654.4|7651.6|7642.4|7639.6|416
1722588000000|2024-08-02 08:40:00|7644.6|7641.8|7648.4|7645.6|7650.6|7647.6|7640.6|7637.8|337
1722588300000|2024-08-02 08:45:00|7648.6|7645.8|7652.5|7649.7|7653.4|7650.5|7640.8|7637.8|380
1722588600000|2024-08-02 08:50:00|7652.7|7649.9|7664.9|7662.1|7673.1|7670.1|7651.5|7648.5|559
1722588900000|2024-08-02 08:55:00|7665.1|7662.3|7641.7|7638.9|7665.9|7662.6|7638.7|7635.7|750
1722589200000|2024-08-02 09:00:00|7640.9|7638.1|7642.7|7638.9|7649.5|7646.7|7637.7|7634.9|407
1722589500000|2024-08-02 09:05:00|7642.5|7639.7|7629.3|7626.5|7646.9|7644.1|7622.1|7618.5|1008
1722589800000|2024-08-02 09:10:00|7629.1|7626.3|7647.3|7644.5|7650.3|7647.3|7627.1|7623.7|478
1722590100000|2024-08-02 09:15:00|7647.1|7644.3|7642.3|7639.5|7647.1|7644.3|7637|7633.2|349
1722590400000|2024-08-02 09:20:00|7643.1|7640.3|7631.4|7628.6|7646.1|7643.3|7631.3|7628.5|535
1722590700000|2024-08-02 09:25:00|7632.3|7628.5|7629.6|7626.8|7634.4|7631.6|7624.6|7621.8|703
1722591000000|2024-08-02 09:30:00|7628.8|7625.8|7622|7619.2|7632.8|7629.8|7618|7615.2|962
1722591300000|2024-08-02 09:35:00|7623|7620|7627.2|7623.4|7630.2|7627.4|7621.8|7618.2|341
1722591600000|2024-08-02 09:40:00|7627|7623.2|7630|7627.2|7632.6|7629.8|7621.2|7618.2|451
1722591900000|2024-08-02 09:45:00|7629.8|7627|7628|7625.2|7635.8|7632.8|7625.8|7622.4|377
1722592200000|2024-08-02 09:50:00|7628.8|7625|7619|7616.2|7628.8|7625.2|7616.2|7613.4|536
1722592500000|2024-08-02 09:55:00|7619.8|7617|7618.2|7614.4|7621|7617.4|7616|7613.2|306
1722592800000|2024-08-02 10:00:00|7617.2|7614.2|7605.1|7602.3|7622.2|7619.4|7603.1|7600.2|1072
1722593100000|2024-08-02 10:05:00|7604.5|7601.7|7602.3|7599.5|7606.1|7603.2|7593.9|7591.1|2281
1722593400000|2024-08-02 10:10:00|7602.1|7599.3|7607.5|7604.7|7614.1|7611.3|7602.1|7599.3|876
1722593700000|2024-08-02 10:15:00|7608.3|7604.5|7618.1|7615.3|7619.3|7616.5|7606.5|7603.5|723
1722594000000|2024-08-02 10:20:00|7618.3|7614.5|7619.3|7615.5|7621.8|7618.7|7612.5|7609.5|312
1722594300000|2024-08-02 10:25:00|7619.5|7615.7|7610.5|7607.7|7621.5|7618.5|7610.5|7607.7|312
1722594600000|2024-08-02 10:30:00|7611.5|7609.7|7612.3|7609.5|7613.8|7610.7|7609.7|7606.7|219
1722594900000|2024-08-02 10:35:00|7612.5|7609.7|7614.5|7611.7|7617.3|7613.7|7606.5|7603.2|287
1722595200000|2024-08-02 10:40:00|7614.3|7611.5|7609.9|7607.1|7614.5|7611.7|7607.7|7604.7|416
1722595500000|2024-08-02 10:45:00|7609.7|7606.9|7600.8|7598|7609.9|7607|7597.8|7595|2460
1722595800000|2024-08-02 10:50:00|7601|7598.2|7601.8|7599|7602.8|7600|7596|7593|310
1722596100000|2024-08-02 10:55:00|7601.6|7598.8|7598|7595.2|7604.4|7601.6|7594.8|7591.2|506
1722596400000|2024-08-02 11:00:00|7598.8|7596|7600|7597.2|7604|7601.2|7597.8|7594.2|698
1722596700000|2024-08-02 11:05:00|7600.2|7597.4|7612.6|7608.8|7612.6|7609.8|7599|7596.2|493
1722597000000|2024-08-02 11:10:00|7612.4|7609.6|7609.4|7605.6|7613.1|7609.8|7603.8|7601|368
1722597300000|2024-08-02 11:15:00|7609.6|7605.8|7603.6|7600.8|7609.6|7606.8|7602.8|7599.8|198
1722597600000|2024-08-02 11:20:00|7604.4|7601.6|7591|7588.2|7604.8|7602|7589.2|7586.4|561
1722597900000|2024-08-02 11:25:00|7590.8|7588|7587.2|7584.4|7593.8|7591|7585.2|7582.4|858
1722598200000|2024-08-02 11:30:00|7588.2|7585.4|7588.3|7585.5|7592.1|7589.3|7580.3|7577.5|1623
1722598500000|2024-08-02 11:35:00|7588.1|7585.3|7589.3|7586.5|7592.7|7589.9|7583.3|7580.3|1541
1722598800000|2024-08-02 11:40:00|7588.8|7585.5|7577.7|7573.9|7589.3|7586.5|7573.9|7570.9|735
1722599100000|2024-08-02 11:45:00|7576.9|7574.1|7567.9|7565.1|7578.9|7575.9|7566.9|7564.1|1268
1722599400000|2024-08-02 11:50:00|7567.7|7564.9|7537.5|7534.7|7568.7|7565.9|7535.5|7532.7|3139
1722599700000|2024-08-02 11:55:00|7538.7|7534.9|7541.5|7537.7|7543.1|7540.1|7519.7|7516.5|3422
1722600000000|2024-08-02 12:00:00|7540.9|7537.1|7535.9|7533.1|7542.3|7539.5|7526.5|7523.7|2844
1722600300000|2024-08-02 12:05:00|7536.1|7533.3|7531.1|7528.3|7542.1|7539.1|7529.1|7525.3|922
1722600600000|2024-08-02 12:10:00|7530.1|7527.3|7529|7526.2|7532.1|7528.5|7518.9|7516.1|1391
1722600900000|2024-08-02 12:15:00|7529.2|7525.4|7519.6|7515.8|7529.2|7525.4|7513|7510.2|1530
1722601200000|2024-08-02 12:20:00|7518.8|7516|7512.4|7508.6|7522.2|7519.4|7508.8|7506|1628
1722601500000|2024-08-02 12:25:00|7512.2|7508.4|7496|7488.2|7513.4|7510.6|7481.6|7477.8|5271
1722601800000|2024-08-02 12:30:00|7493|7489.2|7444.6|7441.8|7496.8|7494|7417|7414|12188
1722602100000|2024-08-02 12:35:00|7445.4|7441.6|7437.4|7434.6|7454.9|7451.8|7428.6|7425.8|4578
1722602400000|2024-08-02 12:40:00|7436.8|7434|7433.4|7430.6|7441.6|7438.8|7423.6|7420.6|3938
1722602700000|2024-08-02 12:45:00|7433.6|7429.8|7453.4|7450.6|7456.5|7453.4|7417.6|7414.8|3279
1722603000000|2024-08-02 12:50:00|7453.2|7450.4|7437.4|7434.6|7471.2|7468.2|7437.4|7434.6|3778
1722603300000|2024-08-02 12:55:00|7438.4|7435.6|7436.4|7433.6|7444.2|7441.4|7426.4|7423.6|2719
1722603600000|2024-08-02 13:00:00|7435.8|7433|7431.7|7428.9|7466.3|7463.5|7427.6|7424.6|8386
1722603900000|2024-08-02 13:05:00|7431.9|7429.1|7446.9|7443.1|7446.9|7444.1|7411.9|7409.1|5121
1722604200000|2024-08-02 13:10:00|7446.1|7443.3|7434.5|7431.7|7449.9|7446.9|7431.9|7429.1|2565
1722604500000|2024-08-02 13:15:00|7433.9|7431.1|7451.5|7448.7|7453.8|7450.7|7416.7|7413.9|3550
1722604800000|2024-08-02 13:20:00|7451.3|7448.5|7419.9|7417.1|7458.7|7455.5|7415.7|7412.9|4888
1722605100000|2024-08-02 13:25:00|7419.7|7416.1|7404.7|7401.9|7424.9|7422.1|7397.9|7395.1|4682
1722605400000|2024-08-02 13:30:00|7403.9|7401.1|7368.1|7364.3|7403.9|7401.1|7363.9|7361.1|9566
1722605700000|2024-08-02 13:35:00|7367.3|7364.5|7384.9|7382.1|7389.5|7386.7|7363.3|7360.5|5235
1722606000000|2024-08-02 13:40:00|7384.1|7381.3|7390.7|7387.9|7406.5|7403.5|7380.5|7377.7|4623
1722606300000|2024-08-02 13:45:00|7390.5|7387.7|7377.7|7374.9|7390.5|7387.7|7366.3|7362.9|3950
1722606600000|2024-08-02 13:50:00|7378.7|7375.9|7363.2|7360.4|7392.9|7389.9|7361|7358.2|4335
1722606900000|2024-08-02 13:55:00|7363|7360.2|7363|7360.2|7371.1|7368|7356.8|7353.4|3104
1722607200000|2024-08-02 14:00:00|7362.6|7359.8|7342.2|7339.4|7367|7364|7336|7332.4|6096
1722607500000|2024-08-02 14:05:00|7342.8|7340|7341.2|7338.4|7351|7348.2|7314.6|7311.6|6773
1722607800000|2024-08-02 14:10:00|7341|7338.2|7344.2|7341.4|7356.6|7353.3|7338.2|7335.4|3896
1722608100000|2024-08-02 14:15:00|7344.8|7342|7323.6|7320.8|7347.5|7344.4|7322.6|7319.8|2808
1722608400000|2024-08-02 14:20:00|7324.2|7321.4|7327.2|7324.4|7340.2|7337.2|7310.6|7307.8|5309
1722608700000|2024-08-02 14:25:00|7326.2|7323.4|7326.2|7323.4|7345.8|7343|7321.2|7318.4|4734
1722609000000|2024-08-02 14:30:00|7325.2|7322.4|7307.8|7305|7327.2|7324.4|7304.2|7301.4|6809
1722609300000|2024-08-02 14:35:00|7307.6|7304.8|7303|7300.2|7312.3|7309.2|7300|7297.2|2756
1722609600000|2024-08-02 14:40:00|7302.4|7299.6|7324.9|7322.1|7325.1|7322.3|7288.8|7286|5742
1722609900000|2024-08-02 14:45:00|7325.5|7322.7|7350.1|7347.3|7351.1|7348.3|7316.9|7314.1|7006
1722610200000|2024-08-02 14:50:00|7350.3|7347.5|7338.3|7335.5|7359.3|7356.5|7327.5|7324.7|5956
1722610500000|2024-08-02 14:55:00|7337.3|7334.5|7344.9|7341.1|7347.9|7344.5|7323.3|7320.5|3933
1722610800000|2024-08-02 15:00:00|7345.9|7343.1|7319.3|7316.5|7348.1|7345.3|7318.3|7315.3|3891
1722611100000|2024-08-02 15:05:00|7318.7|7315.9|7354.9|7352.1|7356.1|7352.9|7316.3|7313.5|4014
1722611400000|2024-08-02 15:10:00|7355.3|7352.5|7335.3|7331.5|7356.3|7353.5|7328.3|7324.5|3912
1722611700000|2024-08-02 15:15:00|7334.5|7331.7|7331.1|7328.3|7338.1|7335.3|7323.5|7320.2|2562
1722612000000|2024-08-02 15:20:00|7331.4|7328.6|7316.5|7312.7|7334.1|7331.3|7307.5|7304.2|3475
1722612300000|2024-08-02 15:25:00|7315.7|7312.9|7314.4|7311.6|7318|7315.2|7300.4|7297.6|3964
1722612600000|2024-08-02 15:30:00|7315.2|7312.4|7308.4|7305.6|7324.8|7321.6|7307.4|7303.8|3026
1722612900000|2024-08-02 15:35:00|7307.6|7304.8|7305.6|7302.8|7313.4|7309.8|7299.6|7296.7|2452
1722613200000|2024-08-02 15:40:00|7304.6|7301.8|7327.4|7324.6|7328.4|7325.6|7300.8|7298|3101
1722613500000|2024-08-02 15:45:00|7328.2|7325.4|7333.4|7330.6|7335.4|7332.6|7318.2|7315.4|3028
1722613800000|2024-08-02 15:50:00|7334|7331.2|7323.4|7320.6|7335.4|7332.6|7313.4|7310.6|3585
1722614100000|2024-08-02 15:55:00|7323.2|7320.4|7331.4|7328.6|7335.4|7332.6|7317.4|7314.4|1617
1722614400000|2024-08-02 16:00:00|7331.6|7328.8|7360.2|7357.4|7360.4|7357.4|7331.6|7328.8|3316
1722614700000|2024-08-02 16:05:00|7361.4|7357.6|7365.1|7362.3|7371.7|7368.9|7351.6|7348.8|4225
1722615000000|2024-08-02 16:10:00|7364.1|7361.3|7351.7|7348.9|7365.1|7362.3|7341.9|7339.1|3754
1722615300000|2024-08-02 16:15:00|7351.9|7349.1|7340.1|7336.3|7352.2|7349.1|7327.3|7324.5|1921
1722615600000|2024-08-02 16:20:00|7339.3|7336.5|7329.3|7326.5|7342.9|7340.1|7328.5|7325.2|1535
1722615900000|2024-08-02 16:25:00|7328.7|7325.9|7322.5|7319.7|7330.7|7327.5|7319.7|7316.9|2504
1722616200000|2024-08-02 16:30:00|7321.3|7318.5|7310.1|7306.3|7321.3|7318.5|7307.7|7304.9|3731
1722616500000|2024-08-02 16:35:00|7309.9|7307.1|7290.9|7288.1|7310.3|7307.5|7289.9|7286.9|3052
1722616800000|2024-08-02 16:40:00|7291.1|7288.3|7289.3|7286.5|7291.8|7288.7|7282.9|7280.1|2583
1722617100000|2024-08-02 16:45:00|7289.5|7286.7|7301.9|7298.1|7305.9|7303.1|7283.1|7280.2|2004
1722617400000|2024-08-02 16:50:00|7301.7|7298.9|7292.9|7290.1|7304.9|7301.9|7289.6|7286.3|1329
1722617700000|2024-08-02 16:55:00|7293.7|7290.9|7292.9|7290.1|7296.1|7293.1|7287.1|7284.1|1583
1722618000000|2024-08-02 17:00:00|7293.1|7290.3|7307.2|7304.4|7307.2|7304.4|7288.9|7285.1|2784
1722618300000|2024-08-02 17:05:00|7307.4|7304.6|7321.4|7318.6|7328.4|7325.6|7306.2|7303.4|3350
1722618600000|2024-08-02 17:10:00|7321.2|7318.4|7317.2|7314.4|7323.2|7319.6|7312.2|7309.2|1532
1722618900000|2024-08-02 17:15:00|7316.6|7313.8|7321.6|7318.8|7332.4|7329.6|7301.2|7297.8|2932
1722619200000|2024-08-02 17:20:00|7320.8|7318|7304.2|7301.4|7322.6|7319|7304.2|7301.4|1584
1722619500000|2024-08-02 17:25:00|7304.4|7301.6|7296.4|7292.6|7306.4|7303.4|7293.6|7290.8|1761
1722619800000|2024-08-02 17:30:00|7296.6|7293.6|7297.4|7293.6|7304|7300.7|7293.6|7290.3|1808
1722620100000|2024-08-02 17:35:00|7297.2|7294.4|7292|7289.2|7300.2|7297.2|7288.6|7285.2|1622
1722620400000|2024-08-02 17:40:00|7291|7288.2|7293.8|7291|7299.1|7295.8|7288|7285.2|1323
1722620700000|2024-08-02 17:45:00|7294|7291.2|7289|7286.2|7301.6|7298.8|7288|7285.2|1748
1722621000000|2024-08-02 17:50:00|7289.2|7285.4|7286.9|7284.1|7294.7|7291.7|7286.9|7284.1|1324
1722621300000|2024-08-02 17:55:00|7287.9|7284.9|7266.1|7263.3|7288.2|7285.1|7263.6|7260.8|5185
1722621600000|2024-08-02 18:00:00|7266.9|7263.1|7277.3|7274.5|7284.3|7281.3|7265.3|7262.5|3112
1722621900000|2024-08-02 18:05:00|7278.1|7274.3|7287.5|7284.7|7290.9|7288.1|7276.1|7273.3|3614
1722622200000|2024-08-02 18:10:00|7288.5|7285.7|7295.5|7292.7|7299.5|7296.5|7277.7|7274.9|2180
1722622500000|2024-08-02 18:15:00|7296.3|7293.5|7308.7|7305.9|7308.7|7305.9|7296.3|7293.5|3455
1722622800000|2024-08-02 18:20:00|7308.5|7305.7|7321.2|7318.4|7324.4|7321.6|7305.3|7302.5|8791
1722623100000|2024-08-02 18:25:00|7321.4|7318.6|7318.2|7315.4|7325.8|7323|7305.4|7302.6|14235
1722623400000|2024-08-02 18:30:00|7318|7315.2|7337.6|7334.8|7339.6|7336.8|7317.2|7314.4|4808
1722623700000|2024-08-02 18:35:00|7337.4|7334.6|7343.2|7340.4|7348.2|7345.4|7332.4|7329.6|4050
1722624000000|2024-08-02 18:40:00|7343.6|7340.8|7341.6|7338.8|7344.4|7341.4|7335.6|7332.8|1196
1722624300000|2024-08-02 18:45:00|7342.4|7338.6|7331|7328.2|7344|7341.2|7330|7327.2|1313
1722624600000|2024-08-02 18:50:00|7330.4|7327.6|7336|7333.2|7336|7333.2|7329.2|7326.2|416
1722624900000|2024-08-02 18:55:00|7336.2|7333.4|7327|7324.2|7337|7334.2|7326|7323.2|355
1722625200000|2024-08-02 19:00:00|7327.2|7324.4|7338.3|7335.5|7342.1|7339.3|7327.2|7324.4|1879
1722625500000|2024-08-02 19:05:00|7338.5|7335.7|7340.5|7337.7|7343.5|7340.7|7329.2|7325.9|871
1722625800000|2024-08-02 19:10:00|7340.3|7337.5|7329.7|7326.9|7340.5|7337.7|7328.9|7325.9|532
1722626100000|2024-08-02 19:15:00|7330.5|7327.7|7332.7|7329.9|7334.7|7331.9|7325.7|7322.9|503
1722626400000|2024-08-02 19:20:00|7332.5|7329.7|7334.9|7332.1|7335.7|7332.9|7329.9|7326.9|211
1722626700000|2024-08-02 19:25:00|7335.7|7331.9|7340.3|7336.5|7340.5|7337.5|7331.9|7328.9|615
1722627000000|2024-08-02 19:30:00|7340.5|7336.7|7348.7|7345.9|7353.1|7350.3|7339.5|7336.5|1249
1722627300000|2024-08-02 19:35:00|7348.9|7346.1|7349.3|7346.5|7351.3|7348.5|7345.9|7343.1|474
1722627600000|2024-08-02 19:40:00|7348.5|7345.5|7358.4|7355.6|7358.4|7355.6|7346.9|7344.1|853
1722627900000|2024-08-02 19:45:00|7358.2|7355.4|7354.4|7351.6|7361.2|7358.4|7351.9|7348.8|706
1722628200000|2024-08-02 19:50:00|7354.6|7351.8|7353.4|7350.6|7355.2|7352.2|7348.2|7345.4|472
1722628500000|2024-08-02 19:55:00|7354|7351.2|7358.2|7355.4|7363.6|7360.6|7353|7349.4|919
1722628800000|2024-08-02 20:00:00|7359.2|7355.6|7364|7361.2|7368|7365|7357.2|7354.4|906
1722629100000|2024-08-02 20:05:00|7364.8|7361|7365|7362.2|7366.8|7364|7359|7356|268
1722629400000|2024-08-02 20:10:00|7365.2|7361.4|7365|7362.2|7365.5|7362.2|7361.4|7358.4|313
1722629700000|2024-08-02 20:15:00|7365.2|7361.4|7379.8|7377|7382.8|7379.2|7362|7359.2|712
1722630000000|2024-08-02 20:20:00|7379|7376.2|7373.9|7371.1|7380.8|7377.2|7372|7368.9|321
1722630300000|2024-08-02 20:25:00|7374.2|7371.4|7371.7|7368.9|7374.2|7371.4|7369.9|7366.9|290
1722630600000|2024-08-02 20:30:00|7371.9|7369.1|7374.5|7371.7|7376.9|7374.1|7365.1|7362.3|357
1722630900000|2024-08-02 20:35:00|7374.9|7372.1|7377.1|7374.3|7379.5|7376.7|7372.9|7369.9|256
1722631200000|2024-08-02 20:40:00|7376.9|7373.3|7376.3|7373.5|7380.3|7377.5|7371.9|7369.1|391
1722631500000|2024-08-02 20:45:00|7377.3|7374.5|7373.9|7371.1|7382.1|7378.3|7371.9|7368.9|331
1722631800000|2024-08-02 20:50:00|7374.1|7370.3|7379.9|7377.1|7383.9|7380.9|7361.9|7358.1|599
1722632100000|2024-08-02 20:55:00|7378.9|7376.1|7376.9|7373.1|7381|7378.1|7369.7|7366.9|474
1722808800000|2024-08-04 22:00:00|7380.9|7377.1|7395.4|7391.6|7402.9|7399.1|7368.9|7363.8|1732
1722809100000|2024-08-04 22:05:00|7393.9|7391.1|7361.2|7357.4|7396.7|7393.6|7358.6|7355.8|963
1722809400000|2024-08-04 22:10:00|7361.4|7358.6|7353.8|7351|7375.2|7371.4|7346.5|7343.7|2364
1722809700000|2024-08-04 22:15:00|7353.6|7350.8|7338.3|7335.5|7359.3|7356.5|7326.3|7323.5|1193
1722810000000|2024-08-04 22:20:00|7337.5|7334.7|7340.5|7336.7|7341.3|7337.5|7334.3|7331|365
1722810300000|2024-08-04 22:25:00|7340.3|7337.5|7347|7344.2|7348.3|7345.2|7336|7332.5|237
1722810600000|2024-08-04 22:30:00|7347.3|7344.5|7352.3|7349.5|7353.3|7350.5|7344.3|7341.2|339
1722810900000|2024-08-04 22:35:00|7353|7349.2|7348.8|7346|7357|7354|7344.5|7341.2|296
1722811200000|2024-08-04 22:40:00|7349.8|7347|7351.5|7347.7|7355.5|7352.7|7346.8|7343.7|178
1722811500000|2024-08-04 22:45:00|7350.5|7348.7|7347.3|7344.5|7352.8|7349.7|7344|7340.7|160
1722811800000|2024-08-04 22:50:00|7347.5|7344.7|7347.7|7343.9|7349.8|7347|7345.5|7342.7|150
1722812100000|2024-08-04 22:55:00|7347.5|7343.7|7345.5|7342.7|7347.5|7343.9|7341|7337.9|225
1722812400000|2024-08-04 23:00:00|7345.2|7342.4|7351|7347.2|7352|7349.2|7343.5|7340.7|221
1722812700000|2024-08-04 23:05:00|7351.2|7347.4|7356.5|7352.7|7356.5|7352.7|7350|7347.2|250
1722813000000|2024-08-04 23:10:00|7355.2|7352.4|7363|7360.2|7364.7|7361.4|7354.5|7351.4|282
1722813300000|2024-08-04 23:15:00|7363.2|7360.4|7366|7363.2|7366.2|7363.4|7357.2|7354.4|304
1722813600000|2024-08-04 23:20:00|7365.2|7362.4|7365|7361.2|7367|7364.2|7362|7358.4|199
1722813900000|2024-08-04 23:25:00|7364|7361.4|7350.4|7346.6|7366.5|7363.2|7349.4|7346.6|175
1722814200000|2024-08-04 23:30:00|7349.7|7346.9|7340.4|7337.6|7351.7|7348.4|7336.6|7333.6|1004
1722814500000|2024-08-04 23:35:00|7339.6|7336.8|7346.4|7343.6|7348.1|7345.3|7337.6|7333.8|165
1722814800000|2024-08-04 23:40:00|7347.1|7343.3|7339.1|7336.3|7347.4|7344.3|7337.1|7334.3|144
1722815100000|2024-08-04 23:45:00|7339.4|7335.6|7343.9|7340.1|7344.1|7340.5|7339.1|7335.3|102
1722815400000|2024-08-04 23:50:00|7343.1|7340.3|7347.9|7345.1|7348.9|7345.1|7339.1|7336.1|149
1722815700000|2024-08-04 23:55:00|7347.1|7344.3|7355.1|7352.3|7355.1|7352.3|7346.1|7343.1|127
1722816000000|2024-08-05 00:00:00|7355.8|7353|7350.1|7346.3|7358.1|7355.3|7346.1|7343.3|380
1722816300000|2024-08-05 00:05:00|7349.1|7346|7335.8|7333|7351.3|7347.5|7331.8|7329|353
1722816600000|2024-08-05 00:10:00|7336.1|7333.3|7326.1|7323.3|7336.3|7333.3|7315.5|7312.3|626
1722816900000|2024-08-05 00:15:00|7326.5|7323.7|7322.3|7319.5|7331.1|7328.3|7316.3|7313.3|559
1722817200000|2024-08-05 00:20:00|7323|7320.2|7309.3|7306.5|7323.8|7321|7293.5|7290.7|1069
1722817500000|2024-08-05 00:25:00|7309.5|7306.7|7314.7|7311.9|7314.7|7311.9|7295|7292.2|1265
1722817800000|2024-08-05 00:30:00|7314.5|7311.7|7305|7302.2|7320.7|7317.7|7300.7|7297.9|370
1722818100000|2024-08-05 00:35:00|7305.2|7301.4|7277.9|7275.1|7305.2|7302.2|7265.7|7262.6|1762
1722818400000|2024-08-05 00:40:00|7278.9|7276.1|7277.4|7274.6|7288.7|7285.9|7272.4|7269.4|1107
1722818700000|2024-08-05 00:45:00|7276.7|7273.9|7271.9|7269.1|7279.4|7276.6|7263.1|7260.3|1307
1722819000000|2024-08-05 00:50:00|7272.6|7269.8|7261.1|7258.3|7272.9|7270.1|7251.6|7248.8|1771
1722819300000|2024-08-05 00:55:00|7260.6|7257.3|7281.6|7278.8|7282.4|7279.3|7257.1|7253.8|1160
1722819600000|2024-08-05 01:00:00|7281.4|7278.6|7308.6|7304.8|7317.1|7314.1|7256.6|7253.6|3048
1722819900000|2024-08-05 01:05:00|7307.9|7305.1|7319.1|7316.3|7329.9|7326.3|7302.1|7299.1|1119
1722820200000|2024-08-05 01:10:00|7318.8|7316|7307.8|7305|7321.3|7318|7302.8|7300|586
1722820500000|2024-08-05 01:15:00|7308.8|7306|7325.8|7323|7329.1|7326|7305.6|7302.8|694
1722820800000|2024-08-05 01:20:00|7325.6|7322.8|7311.8|7309|7328.6|7325|7304.8|7301|552
1722821100000|2024-08-05 01:25:00|7312.6|7309.8|7315.1|7312.3|7325.8|7323|7310.6|7307.3|816
1722821400000|2024-08-05 01:30:00|7314.8|7312|7330.8|7328|7332.6|7329.3|7314.8|7311.3|518
1722821700000|2024-08-05 01:35:00|7330.6|7327.8|7337.8|7335|7340.8|7337.8|7324.6|7321.8|567
1722822000000|2024-08-05 01:40:00|7338.6|7334.8|7325.8|7323|7340.8|7337.8|7324.6|7321|416
1722822300000|2024-08-05 01:45:00|7326|7322.2|7321|7318.2|7326.8|7324|7318.3|7315.5|346
1722822600000|2024-08-05 01:50:00|7321.8|7318|7318.8|7316|7329|7326.2|7318.8|7316|307
1722822900000|2024-08-05 01:55:00|7319.5|7315.7|7322.8|7320|7326.3|7323.5|7310.8|7308|335
1722823200000|2024-08-05 02:00:00|7323.8|7320.7|7316.8|7314|7326.5|7323|7311|7308.2|267
1722823500000|2024-08-05 02:05:00|7317|7313.2|7317|7314.2|7324|7321.2|7313.2|7310.2|199
1722823800000|2024-08-05 02:10:00|7317.2|7313.4|7315|7312.2|7319.2|7316.4|7311.2|7308.2|215
1722824100000|2024-08-05 02:15:00|7315.2|7311.4|7313|7310.2|7317.5|7314.4|7309.7|7306.9|175
1722824400000|2024-08-05 02:20:00|7313.2|7310.4|7333|7330.2|7335|7332.2|7312.2|7309.2|329
1722824700000|2024-08-05 02:25:00|7332.7|7329.9|7336.2|7333.4|7344.2|7341.4|7332|7328.9|650
1722825000000|2024-08-05 02:30:00|7337|7333.2|7348.2|7345.4|7351|7348.2|7335|7332.2|330
1722825300000|2024-08-05 02:35:00|7348|7345.2|7339.4|7335.6|7348.2|7345.4|7332.7|7329.9|346
1722825600000|2024-08-05 02:40:00|7338.4|7335.9|7333.2|7330.4|7339.4|7335.9|7331.4|7328.4|190
1722825900000|2024-08-05 02:45:00|7333.4|7330.6|7340.7|7337.9|7343.4|7340.4|7333.4|7330.4|226
1722826200000|2024-08-05 02:50:00|7340.4|7337.6|7356.9|7354.1|7358.9|7355.6|7338.7|7335.9|600
1722826500000|2024-08-05 02:55:00|7356.7|7353.9|7348.9|7346.1|7356.9|7354.1|7345.7|7342.4|373
1722826800000|2024-08-05 03:00:00|7348.2|7345.4|7345.2|7342.4|7353.4|7350.4|7342.4|7339.6|282
1722827100000|2024-08-05 03:05:00|7345.4|7342.6|7355.9|7353.1|7356.1|7353.3|7344.1|7341.1|432
1722827400000|2024-08-05 03:10:00|7356.1|7353.3|7349.4|7345.6|7357.4|7354.3|7344.6|7341.6|661
1722827700000|2024-08-05 03:15:00|7348.6|7345.8|7339.6|7336.8|7351.6|7348.8|7337.9|7335.1|216
1722828000000|2024-08-05 03:20:00|7340.6|7337.8|7337.3|7333.5|7342.9|7339.8|7333.6|7330.8|206
1722828300000|2024-08-05 03:25:00|7337.8|7334|7337.6|7333.8|7338.8|7335.8|7333.6|7329.8|163
1722828600000|2024-08-05 03:30:00|7338.8|7334.8|7329.8|7326|7338.8|7335.8|7327.8|7324.8|328
1722828900000|2024-08-05 03:35:00|7328.8|7325.8|7325.6|7322.8|7330.8|7327.8|7320.8|7317.8|258
1722829200000|2024-08-05 03:40:00|7325.8|7323|7333.6|7330.8|7333.8|7331|7325.8|7322.8|183
1722829500000|2024-08-05 03:45:00|7333.8|7330|7328.5|7325.7|7334.8|7331.8|7326.5|7323.7|319
1722829800000|2024-08-05 03:50:00|7328.8|7326|7325.3|7322.5|7328.8|7326|7322.3|7319.5|203
1722830100000|2024-08-05 03:55:00|7325.5|7322.7|7324.5|7321.7|7327.5|7324.7|7323.5|7320.7|91
1722830400000|2024-08-05 04:00:00|7324.8|7322|7320.5|7317.7|7324.8|7322|7317.8|7314.7|316
1722830700000|2024-08-05 04:05:00|7320|7317.2|7321.5|7318.7|7323.5|7320.7|7318.5|7315.5|162
1722831000000|2024-08-05 04:10:00|7322.3|7319.5|7326.8|7324|7327.3|7324.5|7321.3|7318.5|187
1722831300000|2024-08-05 04:15:00|7327|7324.2|7322|7318.2|7327.2|7324.2|7320.2|7317.2|84
1722831600000|2024-08-05 04:20:00|7321.2|7318.4|7323|7319.2|7323.2|7320.2|7320|7317.2|109
1722831900000|2024-08-05 04:25:00|7322|7320.2|7316|7313.2|7322|7320.2|7313.2|7310.4|341
1722832200000|2024-08-05 04:30:00|7316.2|7313.4|7313.5|7310.7|7328.2|7325.4|7310.5|7307.7|556
1722832500000|2024-08-05 04:35:00|7313.7|7309.9|7315.4|7312.6|7317.2|7314.4|7311.4|7308.6|125
1722832800000|2024-08-05 04:40:00|7315.2|7312.4|7313.4|7310.6|7319.4|7316.6|7309.4|7306.1|158
1722833100000|2024-08-05 04:45:00|7313.7|7309.9|7312.4|7308.6|7315.4|7311.9|7308.4|7305.1|247
1722833400000|2024-08-05 04:50:00|7312.2|7309.4|7304.2|7301.4|7313.4|7310.6|7302.4|7299.4|194
1722833700000|2024-08-05 04:55:00|7304.4|7300.6|7286.6|7282.8|7304.4|7300.6|7285.6|7282.8|542
1722834000000|2024-08-05 05:00:00|7286.4|7283.6|7292.1|7289.3|7293.4|7290.6|7283.9|7281.1|315
1722834300000|2024-08-05 05:05:00|7292.4|7288.6|7288.4|7285.6|7294.4|7291.6|7285.1|7282.3|369
1722834600000|2024-08-05 05:10:00|7288.1|7285.3|7289.4|7286.6|7292.4|7289.6|7285.4|7282.3|226
1722834900000|2024-08-05 05:15:00|7289.1|7285.3|7276.6|7273.8|7289.4|7286.6|7270.6|7267.8|446
1722835200000|2024-08-05 05:20:00|7277.4|7274.6|7263.8|7260|7277.6|7274.6|7259.6|7256.3|705
1722835500000|2024-08-05 05:25:00|7263.1|7261|7244.6|7240.8|7264.1|7261|7235.6|7232.5|2372
1722835800000|2024-08-05 05:30:00|7243.8|7241|7256.3|7253.5|7271.3|7268.5|7242.1|7239|1328
1722836100000|2024-08-05 05:35:00|7257.1|7254.3|7259.3|7256.5|7262.3|7259.5|7252.1|7248.5|635
1722836400000|2024-08-05 05:40:00|7259.1|7255.3|7267.6|7264.8|7272.1|7269|7259.1|7255.3|630
1722836700000|2024-08-05 05:45:00|7267.8|7265|7263.8|7261|7267.8|7265|7259.8|7257|244
1722837000000|2024-08-05 05:50:00|7263.5|7260.7|7249.3|7246.5|7266.8|7264|7249.3|7246.5|971
1722837300000|2024-08-05 05:55:00|7249.5|7246.7|7231.8|7229|7253.3|7250.5|7228.8|7226|1658
1722837600000|2024-08-05 06:00:00|7232|7229.2|7203.7|7200.9|7238.8|7236|7200.2|7197.2|3816
1722837900000|2024-08-05 06:05:00|7204|7200.2|7206.5|7203.7|7216|7212.9|7202|7199.2|798
1722838200000|2024-08-05 06:10:00|7206.7|7203.9|7201|7198.2|7216|7212.9|7199.5|7196.4|1330
1722838500000|2024-08-05 06:15:00|7201.5|7198.7|7234.2|7231.4|7237.5|7234.7|7201.5|7198.7|1355
1722838800000|2024-08-05 06:20:00|7235.2|7232.4|7223|7220.2|7246.7|7243.7|7222|7218.9|1054
1722839100000|2024-08-05 06:25:00|7222.7|7219.9|7221|7217.2|7230|7227.2|7214|7211.2|759
1722839400000|2024-08-05 06:30:00|7220.2|7217.4|7238.2|7235.4|7242.2|7239.1|7220.2|7216.9|689
1722839700000|2024-08-05 06:35:00|7238.7|7235.9|7238.4|7235.6|7245.2|7242.1|7230.7|7227.9|704
1722840000000|2024-08-05 06:40:00|7238.2|7235.4|7237.9|7234.1|7245.7|7242.9|7235.9|7232.9|456
1722840300000|2024-08-05 06:45:00|7237.2|7234.4|7237.9|7234.1|7242.7|7239.9|7234.4|7231.6|513
1722840600000|2024-08-05 06:50:00|7238.2|7234.4|7233.9|7231.1|7238.2|7234.6|7223.4|7219.8|884
1722840900000|2024-08-05 06:55:00|7234.4|7231.6|7227.4|7224.6|7239.9|7237.1|7226.6|7223.6|674
1722841200000|2024-08-05 07:00:00|7226.9|7224.1|7245.4|7241.6|7252.4|7249.6|7214.4|7211.3|2351
1722841500000|2024-08-05 07:05:00|7244.1|7241.3|7240.1|7237.3|7254.4|7251.6|7230.6|7227.3|1394
1722841800000|2024-08-05 07:10:00|7239.1|7236.3|7248.4|7244.6|7248.9|7245.6|7230.1|7227.3|1286
1722842100000|2024-08-05 07:15:00|7247.4|7244.8|7234.1|7231.3|7259.1|7256.3|7231.8|7228|1773
1722842400000|2024-08-05 07:20:00|7233.8|7231|7265.1|7262.3|7267.3|7264.5|7225.3|7222.5|2435
1722842700000|2024-08-05 07:25:00|7265.8|7262|7275.3|7271.5|7275.8|7272.5|7254.1|7251.3|1434
1722843000000|2024-08-05 07:30:00|7274.3|7271|7299.8|7297|7305.8|7302.5|7271.6|7268.5|2232
1722843300000|2024-08-05 07:35:00|7299.6|7296.8|7279.1|7276.3|7299.8|7297|7274.8|7271|1324
1722843600000|2024-08-05 07:40:00|7279.3|7275.5|7272|7269.2|7288.8|7286|7265.1|7262|1094
1722843900000|2024-08-05 07:45:00|7272.8|7270|7272.3|7269.5|7292.6|7289.5|7272|7269|853
1722844200000|2024-08-05 07:50:00|7272.5|7269.7|7256.5|7253.7|7277.3|7274.2|7247.5|7244.7|1702
1722844500000|2024-08-05 07:55:00|7255.5|7252.7|7253|7250.2|7258.5|7255.7|7242.3|7239.5|1119
1722844800000|2024-08-05 08:00:00|7252.3|7249.2|7271.8|7269|7272.8|7269.7|7230|7227|1654
1722845100000|2024-08-05 08:05:00|7271|7268.2|7250.8|7248|7276.5|7273|7249.8|7247|1333
1722845400000|2024-08-05 08:10:00|7251.5|7247.7|7246.5|7243.7|7260.5|7257.7|7236.7|7233.9|1274
1722845700000|2024-08-05 08:15:00|7245.7|7242.9|7247.7|7244.9|7255.5|7252.7|7230.5|7227.7|1281
1722846000000|2024-08-05 08:20:00|7248.5|7244.7|7248|7244.2|7256.2|7253.4|7232.5|7229.7|1121
1722846300000|2024-08-05 08:25:00|7247.7|7243.9|7217.5|7214.7|7249|7246.2|7217.2|7214.4|1635
1722846600000|2024-08-05 08:30:00|7217.7|7214.9|7236.7|7233.9|7252.7|7249.7|7216.7|7213.9|1623
1722846900000|2024-08-05 08:35:00|7237.5|7234.7|7252.9|7249.1|7256.2|7253.1|7223.2|7220.4|1035
1722847200000|2024-08-05 08:40:00|7252.2|7249.4|7222.7|7218.9|7252.2|7249.4|7215.9|7212.9|1140
1722847500000|2024-08-05 08:45:00|7221.9|7219.1|7197.2|7194.4|7222.7|7219.4|7191.2|7188.4|2794
1722847800000|2024-08-05 08:50:00|7197.7|7194.9|7165.4|7162.6|7209.7|7206.9|7150.9|7147.8|3729
1722848100000|2024-08-05 08:55:00|7164.9|7162.1|7167.9|7165.1|7170.9|7167.6|7145.4|7142.6|2432
1722848400000|2024-08-05 09:00:00|7167.1|7164.3|7175.4|7172.6|7177.9|7175.1|7158.9|7155.8|1840
1722848700000|2024-08-05 09:05:00|7175.6|7172.8|7153.9|7151.1|7182.4|7179.6|7153.1|7150.3|1276
1722849000000|2024-08-05 09:10:00|7154.4|7151.6|7133.4|7130.6|7156.9|7154.1|7129.1|7126.3|3419
1722849300000|2024-08-05 09:15:00|7132.4|7129.6|7140.1|7137.3|7144.3|7141.3|7130.1|7127.1|1505
1722849600000|2024-08-05 09:20:00|7139.6|7136.8|7139.1|7136.3|7149.3|7146.5|7133.3|7130.3|1145
1722849900000|2024-08-05 09:25:00|7139.3|7136.5|7146.3|7143.5|7156.1|7152.8|7136.1|7133.3|1116
1722850200000|2024-08-05 09:30:00|7145.1|7142.3|7182.3|7179.5|7182.6|7179.8|7142.1|7138.5|2204
1722850500000|2024-08-05 09:35:00|7183.1|7180.3|7175.6|7172.8|7191.1|7188.3|7175.6|7172.8|1403
1722850800000|2024-08-05 09:40:00|7176.6|7171.8|7160.8|7158|7181.6|7178.8|7159.6|7156.7|1574
1722851100000|2024-08-05 09:45:00|7161.6|7157.8|7149.8|7147|7170|7167.2|7146.3|7143.2|936
1722851400000|2024-08-05 09:50:00|7149|7146.2|7150|7147.2|7158.3|7155.2|7148|7145|738
1722851700000|2024-08-05 09:55:00|7149.3|7146.2|7147.3|7144.5|7160.8|7157.5|7145|7142.2|1417
1722852000000|2024-08-05 10:00:00|7148|7144.2|7147.3|7144.5|7158.5|7155.5|7145.3|7142.5|1150
1722852300000|2024-08-05 10:05:00|7147.5|7144.7|7151|7148.2|7164.8|7162|7144.3|7141.5|1107
1722852600000|2024-08-05 10:10:00|7151.5|7148.7|7169.5|7166.7|7171.5|7168.4|7149.8|7146.2|940
1722852900000|2024-08-05 10:15:00|7170|7167.2|7168.2|7165.4|7172.5|7169.4|7158.5|7155.7|1141
1722853200000|2024-08-05 10:20:00|7167.2|7164.4|7159.2|7156.4|7172.2|7169.4|7159.2|7156.4|720
1722853500000|2024-08-05 10:25:00|7161.2|7157.4|7172.2|7169.4|7173.2|7170.4|7157.2|7154.4|778
1722853800000|2024-08-05 10:30:00|7171.2|7168.4|7171.2|7168.4|7177.5|7174.4|7160|7157.2|550
1722854100000|2024-08-05 10:35:00|7171.5|7168.7|7165.2|7162.4|7181.5|7178.4|7157.9|7155.1|848
1722854400000|2024-08-05 10:40:00|7164.7|7161.9|7190.4|7186.6|7193.9|7191.1|7162.9|7159.9|1394
1722854700000|2024-08-05 10:45:00|7189.4|7185.9|7202.2|7199.4|7204.2|7200.6|7186.2|7183.1|855
1722855000000|2024-08-05 10:50:00|7202.9|7200.1|7185.4|7182.6|7204.4|7201.4|7182.4|7179.6|1505
1722855300000|2024-08-05 10:55:00|7184.9|7182.1|7185.9|7182.1|7191.9|7189.1|7179.4|7175.6|1428
1722855600000|2024-08-05 11:00:00|7186.2|7182.4|7199.9|7197.1|7201.9|7199.1|7178.4|7175.6|1174
1722855900000|2024-08-05 11:05:00|7199.4|7196.6|7192.4|7189.6|7202.6|7199.1|7190.4|7187.6|1798
1722856200000|2024-08-05 11:10:00|7193.4|7190.6|7191.1|7188.3|7200.1|7197.3|7182.1|7179.3|780
1722856500000|2024-08-05 11:15:00|7191.9|7189.1|7186.9|7184.1|7196.1|7193.1|7179.9|7176.6|1703
1722856800000|2024-08-05 11:20:00|7187.4|7184.6|7186.4|7183.6|7197.6|7194.6|7177.1|7173.8|1072
1722857100000|2024-08-05 11:25:00|7186.6|7182.8|7176.6|7173.8|7205.1|7202|7175.3|7171.5|1576
1722857400000|2024-08-05 11:30:00|7177.3|7174.5|7175.6|7172.8|7182.1|7178.8|7170.6|7167.8|1480
1722857700000|2024-08-05 11:35:00|7175.8|7173|7170.6|7167.8|7180.6|7177.8|7169.3|7166.5|1481
1722858000000|2024-08-05 11:40:00|7170.8|7167|7163.8|7161|7171.8|7168.8|7151.8|7149|2361
1722858300000|2024-08-05 11:45:00|7164.6|7161.8|7154.6|7151.8|7167.8|7164.8|7149.3|7146.5|1043
1722858600000|2024-08-05 11:50:00|7154.8|7152|7152.5|7149.7|7161.8|7158.8|7145.8|7142.8|664
1722858900000|2024-08-05 11:55:00|7152.8|7149|7134.3|7131.5|7154|7150.7|7133.3|7130.5|1934
1722859200000|2024-08-05 12:00:00|7133.3|7130.5|7158.3|7155.5|7168.3|7165.5|7130.3|7127.2|2865
1722859500000|2024-08-05 12:05:00|7157.3|7154.5|7150.3|7147.5|7165|7161.5|7148|7145.2|979
1722859800000|2024-08-05 12:10:00|7150|7147.2|7140.3|7137.5|7154.3|7151.2|7137|7134|1252
1722860100000|2024-08-05 12:15:00|7141|7137.2|7173|7170.2|7185.7|7182.4|7136.3|7133.5|3435
1722860400000|2024-08-05 12:20:00|7172.2|7169.4|7186.5|7183.7|7194|7190.4|7158.7|7155.9|3315
1722860700000|2024-08-05 12:25:00|7186|7183.2|7194.2|7190.4|7202|7199.2|7184.5|7181.4|2769
1722861000000|2024-08-05 12:30:00|7193.2|7190.9|7176|7173.2|7195.2|7192.4|7162.2|7159.4|2495
1722861300000|2024-08-05 12:35:00|7176.7|7173.9|7166.5|7163.7|7186.2|7182.9|7162|7159.2|1912
1722861600000|2024-08-05 12:40:00|7165.7|7161.9|7173.5|7170.7|7174.7|7171.7|7165.5|7161.9|126
1722861900000|2024-08-05 12:45:00|7192.4|7189.6|7209.7|7205.9|7215.2|7212.1|7188.9|7185.6|2260
1722862200000|2024-08-05 12:50:00|7208.9|7206.1|7200.9|7198.1|7225.4|7222.4|7200.2|7197.1|2597
1722862500000|2024-08-05 12:55:00|7201.2|7197.4|7204.4|7201.6|7213.4|7210.1|7192.7|7189.1|2662
1722862800000|2024-08-05 13:00:00|7205.4|7202.6|7227.4|7224.6|7239.1|7235.8|7172.7|7169.6|7212
1722863100000|2024-08-05 13:05:00|7226.4|7223.6|7250.1|7247.3|7268.1|7264.3|7220.9|7218.1|7984
1722863400000|2024-08-05 13:10:00|7250.4|7247.6|7225.6|7221.8|7255.4|7252.3|7225.1|7221.8|2397
1722863700000|2024-08-05 13:15:00|7224.6|7221.6|7236.8|7234|7247.4|7244.6|7216.6|7213.6|3464
1722864000000|2024-08-05 13:20:00|7237.4|7234.6|7217.8|7215|7251.8|7249|7215.6|7211.8|2783
1722864300000|2024-08-05 13:25:00|7216.8|7214|7206.1|7202.3|7225.3|7222.5|7204.6|7201.3|2294
1722864600000|2024-08-05 13:30:00|7206.3|7202.5|7206.3|7202.5|7235.1|7231.8|7193.8|7191|5145
1722864900000|2024-08-05 13:35:00|7206.6|7202.8|7251.6|7247.8|7256.3|7253.5|7199.6|7196.8|3441
1722865200000|2024-08-05 13:40:00|7250.8|7248|7225.8|7223|7254.6|7251.5|7221.1|7218|2178
1722865500000|2024-08-05 13:45:00|7226.6|7222.8|7261.5|7258.7|7267.3|7264.5|7220.8|7218|3746
1722865800000|2024-08-05 13:50:00|7261|7258.2|7246.5|7243.7|7261.5|7258.7|7237.8|7234.7|3216
1722866100000|2024-08-05 13:55:00|7246.3|7243.5|7238.3|7234.5|7254.3|7251.2|7231|7228|2864
1722866400000|2024-08-05 14:00:00|7238|7235.2|7281.3|7278.5|7286.3|7283.2|7235.8|7233|6371
1722866700000|2024-08-05 14:05:00|7281.8|7279|7254|7250.2|7285.3|7282.5|7246.5|7243.7|5156
1722867000000|2024-08-05 14:10:00|7253.8|7251|7250|7246.2|7253.8|7251|7229.3|7226.5|3210
1722867300000|2024-08-05 14:15:00|7249|7246.7|7230.8|7228|7255.3|7252|7213|7210.2|4001
1722867600000|2024-08-05 14:20:00|7231.8|7229|7244.2|7241.4|7254.2|7251.2|7226.3|7223|2759
1722867900000|2024-08-05 14:25:00|7245|7241.2|7231.7|7228.9|7249.5|7246.4|7224.5|7221.7|2550
1722868200000|2024-08-05 14:30:00|7232|7229.2|7257.5|7254.7|7258|7255.2|7218.7|7215.9|3615
1722868500000|2024-08-05 14:35:00|7257.7|7254.9|7267.7|7264.9|7271|7267.9|7238.5|7235.4|2701
1722868800000|2024-08-05 14:40:00|7267|7264.2|7268.7|7265.9|7283.4|7280.1|7253|7249.9|4290
1722869100000|2024-08-05 14:45:00|7269.2|7266.4|7241.7|7238.9|7270.9|7267.9|7239.7|7236.4|3944
1722869400000|2024-08-05 14:50:00|7242.7|7238.6|7235.4|7231.6|7251.7|7248.9|7231.4|7228.1|2694
1722869700000|2024-08-05 14:55:00|7234.4|7231.4|7222.9|7219.1|7243.2|7240.1|7221.5|7218.6|1728
1722870000000|2024-08-05 15:00:00|7234.9|7231.1|7239.4|7235.6|7256.9|7253.9|7224.2|7221.1|3129
1722870300000|2024-08-05 15:05:00|7239.2|7236.4|7277.7|7274.9|7282.9|7279.1|7236.7|7233.6|3364
1722870600000|2024-08-05 15:10:00|7277.2|7274.4|7297.1|7294.3|7307.1|7304.1|7268.9|7265.9|5761
1722870900000|2024-08-05 15:15:00|7298.1|7294.8|7284.1|7281.3|7311.1|7308.3|7283.4|7280.6|3313
1722871200000|2024-08-05 15:20:00|7284.4|7281.6|7265.6|7262.8|7284.4|7281.6|7259.9|7257.1|2838
1722871500000|2024-08-05 15:25:00|7265.9|7263.1|7262.4|7259.6|7271.4|7268.6|7249.9|7246.6|2488
1722871800000|2024-08-05 15:30:00|7263.4|7260.6|7286.4|7283.6|7293.9|7291.1|7263.4|7260.3|4156
1722872100000|2024-08-05 15:35:00|7286.1|7283.3|7256.8|7253|7291.8|7289|7250.9|7248.1|2805
1722872400000|2024-08-05 15:40:00|7256.4|7254|7241.3|7238.5|7257.1|7254|7233.9|7230.8|2323
1722872700000|2024-08-05 15:45:00|7240.9|7238.1|7247.3|7244.5|7251.3|7248|7233.6|7230.8|1929
1722873000000|2024-08-05 15:50:00|7248.1|7244.3|7263.1|7260.3|7272.8|7270|7245.1|7242|2178
1722873300000|2024-08-05 15:55:00|7262.8|7260|7268.1|7265.3|7273.1|7269.8|7252.1|7248.5|1922
1722873600000|2024-08-05 16:00:00|7267.6|7264.8|7293.1|7290.3|7298.3|7295|7266.6|7263.3|2506
1722873900000|2024-08-05 16:05:00|7292.6|7289.8|7283.3|7280.5|7295.1|7292|7280.3|7276.8|1584
1722874200000|2024-08-05 16:10:00|7283.5|7280.7|7288.3|7285.5|7291.5|7288.7|7278|7274.5|1457
1722874500000|2024-08-05 16:15:00|7289.3|7286.5|7304|7301.2|7306.5|7303.7|7289.3|7286.5|2469
1722874800000|2024-08-05 16:20:00|7304.5|7301.7|7317.8|7314|7320.5|7317.7|7297.3|7294.2|2155
1722875100000|2024-08-05 16:25:00|7317|7314.2|7314.7|7310.9|7319.5|7316.2|7306.8|7303.2|1591
1722875400000|2024-08-05 16:30:00|7314.5|7311.7|7295.2|7292.4|7315.5|7311.9|7292.2|7288.7|1489
1722875700000|2024-08-05 16:35:00|7295.5|7292.7|7282.2|7279.4|7295.5|7292.7|7279.2|7276.2|1587
1722876000000|2024-08-05 16:40:00|7283.2|7280.4|7279.7|7276.9|7290.7|7287.9|7276.2|7272.7|1677
1722876300000|2024-08-05 16:45:00|7279.5|7276.7|7251.7|7248.9|7279.5|7276.7|7250.7|7247.7|7015
1722876600000|2024-08-05 16:50:00|7251.5|7248.7|7247.7|7244.9|7256.5|7253.7|7246|7242.9|1931
1722876900000|2024-08-05 16:55:00|7248|7245.2|7237.5|7234.7|7248|7245.2|7237.5|7234.7|1912
1722877200000|2024-08-05 17:00:00|7236.7|7233.9|7253.2|7250.4|7255.5|7252.4|7236.5|7233.7|2215
1722877500000|2024-08-05 17:05:00|7252.7|7249.9|7249.5|7246.7|7257.2|7254.2|7237.5|7233.9|5988
1722877800000|2024-08-05 17:10:00|7249.2|7246.4|7268.5|7265.7|7270.2|7267.4|7249.2|7246.4|1858
1722878100000|2024-08-05 17:15:00|7269.2|7266.4|7254.2|7251.4|7275.2|7272.4|7252|7248.7|2901
1722878400000|2024-08-05 17:20:00|7255.2|7252.4|7251.5|7248.7|7260.5|7257.4|7248.5|7245.4|2497
1722878700000|2024-08-05 17:25:00|7255.5|7252.7|7253.2|7250.4|7262.9|7259.4|7251.2|7248.4|1793
1722879000000|2024-08-05 17:30:00|7252.7|7249.9|7264.9|7262.1|7265.9|7262.9|7251.2|7248.4|1648
1722879300000|2024-08-05 17:35:00|7264.2|7261.4|7268.7|7265.9|7269.9|7267.1|7260.2|7257.4|1302
1722879600000|2024-08-05 17:40:00|7268.9|7266.1|7258.2|7255.4|7276.4|7273.4|7257.9|7254.9|3869
1722879900000|2024-08-05 17:45:00|7258.9|7255.1|7263.9|7261.1|7265.9|7262.6|7256.9|7254.1|1277
1722880200000|2024-08-05 17:50:00|7263.6|7260.8|7259.6|7255.8|7265.6|7262.8|7255.2|7252.1|2392
1722880500000|2024-08-05 17:55:00|7259.9|7256.8|7251.1|7248.3|7260.9|7258.1|7248.1|7245.1|1177
1722880800000|2024-08-05 18:00:00|7250.7|7247.9|7244.2|7240.4|7254.1|7251.3|7238.7|7235.9|7963
1722881100000|2024-08-05 18:05:00|7244.4|7240.6|7259.6|7256.8|7259.9|7256.8|7242.1|7239.3|5880
1722881400000|2024-08-05 18:10:00|7259.9|7256.1|7239.6|7236.8|7262.9|7259.8|7238.9|7235.8|4591
1722881700000|2024-08-05 18:15:00|7240.6|7237.8|7266.1|7263.3|7269.1|7266.3|7239.6|7236.8|3122
1722882000000|2024-08-05 18:20:00|7266.4|7263.6|7288.6|7285.8|7290.9|7288.1|7264.4|7261.3|3595
1722882300000|2024-08-05 18:25:00|7288.1|7285.3|7263.1|7260.3|7289.4|7286.6|7248.4|7245.3|12127
1722882600000|2024-08-05 18:30:00|7262.9|7260.1|7269.8|7267|7279.6|7276.8|7260.6|7257.8|3609
1722882900000|2024-08-05 18:35:00|7270.3|7267.5|7274.6|7271.8|7275.6|7272.8|7267.1|7264|2726
1722883200000|2024-08-05 18:40:00|7274.8|7271|7281.5|7278.7|7283.1|7280|7268.6|7265.8|1311
1722883500000|2024-08-05 18:45:00|7281.8|7277.7|7280.5|7277.7|7282.8|7279.7|7274.5|7271|348
1722883800000|2024-08-05 18:50:00|7280.8|7278|7279.8|7276|7283.5|7280.7|7278|7274.7|466
1722884100000|2024-08-05 18:55:00|7279.5|7276.7|7297.8|7294|7298.5|7295.5|7277|7274|1283
1722884400000|2024-08-05 19:00:00|7296.8|7293|7305|7301.2|7305.3|7302.2|7294.5|7291.7|1067
1722884700000|2024-08-05 19:05:00|7304|7300.5|7305.7|7301.9|7308.5|7305.2|7301.3|7298.2|1153
1722885000000|2024-08-05 19:10:00|7305|7302.2|7306.5|7303.7|7310.2|7307.4|7303.5|7300.7|1090
1722885300000|2024-08-05 19:15:00|7306.7|7302.9|7305.5|7302.7|7307.7|7304.2|7297.7|7294.2|629
1722885600000|2024-08-05 19:20:00|7305.7|7301.9|7300.4|7297.6|7308.4|7305.4|7300.2|7296.7|1066
1722885900000|2024-08-05 19:25:00|7301.2|7297.4|7307.4|7304.6|7308.2|7305.4|7301.2|7297.4|307
1722886200000|2024-08-05 19:30:00|7308.2|7304.4|7307.4|7304.6|7309.2|7306.4|7303.4|7300.6|296
1722886500000|2024-08-05 19:35:00|7306.4|7303.6|7301.9|7299.1|7311.9|7309.1|7301.9|7298.4|780
1722886800000|2024-08-05 19:40:00|7303.2|7299.4|7310.2|7306.4|7313.2|7309.6|7301.9|7299.1|584
1722887100000|2024-08-05 19:45:00|7309.4|7306.6|7320.9|7317.1|7321.9|7319.1|7306.9|7303.4|775
1722887400000|2024-08-05 19:50:00|7320.2|7318.1|7338.2|7335.4|7340.7|7337.4|7319.4|7316.1|2363
1722887700000|2024-08-05 19:55:00|7338.9|7335.1|7337.2|7334.4|7340.4|7337.6|7334.4|7331.6|867
1722888000000|2024-08-05 20:00:00|7336.9|7334.1|7342.7|7338.9|7342.9|7339.9|7333.9|7330.9|480
1722888300000|2024-08-05 20:05:00|7341.9|7339.1|7354.6|7351.8|7355.4|7351.8|7341.4|7338.6|642
1722888600000|2024-08-05 20:10:00|7354.9|7352.1|7342.6|7338.8|7355.6|7352.1|7340.6|7337.4|735
1722888900000|2024-08-05 20:15:00|7342.4|7338.6|7337.6|7334.8|7342.4|7338.8|7335.9|7332.8|286
1722889200000|2024-08-05 20:20:00|7337.9|7335.1|7339.1|7335.3|7342.4|7339.6|7337.1|7333.8|407
1722889500000|2024-08-05 20:25:00|7338.1|7334.8|7348.4|7344.6|7351.4|7348.6|7336.1|7333.3|345
1722889800000|2024-08-05 20:30:00|7348.1|7344.3|7346.8|7343|7349.4|7346.3|7343.1|7339.5|523
1722890100000|2024-08-05 20:35:00|7345.3|7342.5|7342.6|7339.8|7346.6|7343.3|7341.1|7337.5|236
1722890400000|2024-08-05 20:40:00|7343.6|7340.5|7343.3|7339.5|7345.1|7342.3|7340.3|7337.5|239
1722890700000|2024-08-05 20:45:00|7343.6|7339.8|7346.3|7343.5|7346.6|7343.8|7342.6|7339.5|383
1722891000000|2024-08-05 20:50:00|7346.6|7342.8|7361.8|7359|7370.3|7367.3|7346.3|7342.8|1021
1722891300000|2024-08-05 20:55:00|7362.1|7359.3|7353.6|7349.8|7362.3|7359.3|7350|7346.2|493
1722895200000|2024-08-05 22:00:00|7352.7|7349.9|7361.7|7357.9|7368.9|7366.1|7352.7|7349.9|340
1722895500000|2024-08-05 22:05:00|7361.4|7358.6|7370.9|7368.1|7371.1|7368.3|7361.4|7358.3|191
1722895800000|2024-08-05 22:10:00|7371.9|7369.1|7370.6|7366.8|7372.6|7369.8|7367.6|7364.8|59
1722896100000|2024-08-05 22:15:00|7369.9|7367.1|7369.9|7367.1|7372.6|7369.1|7368.6|7365.8|134
1722896400000|2024-08-05 22:20:00|7369.6|7366.8|7372.6|7368.8|7372.9|7369.8|7369.6|7365.8|68
1722896700000|2024-08-05 22:25:00|7372.3|7369.5|7374.8|7372|7376.1|7373|7372.1|7369.3|175
1722897000000|2024-08-05 22:30:00|7375.1|7371.3|7367.3|7364.5|7375.1|7371.6|7366.4|7363.3|181
1722897300000|2024-08-05 22:35:00|7367.1|7364.3|7363.1|7359.3|7367.1|7364.3|7361.9|7358.5|180
1722897600000|2024-08-05 22:40:00|7362.3|7359.5|7370.1|7367.3|7371.1|7368.3|7362.1|7358.3|174
1722897900000|2024-08-05 22:45:00|7369.6|7366.3|7373.5|7370.7|7373.8|7371|7365.8|7362.8|193
1722898200000|2024-08-05 22:50:00|7374|7371.2|7371.1|7368.3|7376.1|7373|7370.8|7367.7|69
1722898500000|2024-08-05 22:55:00|7372.6|7368.8|7369.6|7366.8|7374|7370.5|7367.6|7364.8|131
1722898800000|2024-08-05 23:00:00|7369.1|7366.3|7374|7371.2|7374.6|7371.5|7368.8|7366|53
1722899100000|2024-08-05 23:05:00|7373.6|7370.8|7377.5|7374.7|7380.5|7377.7|7373.3|7370.2|201
1722899400000|2024-08-05 23:10:00|7377|7374.2|7383|7380.2|7383|7380.2|7376.5|7373|154
1722899700000|2024-08-05 23:15:00|7383|7380.2|7381.2|7378.4|7384|7380.4|7380.2|7377.2|113
1722900000000|2024-08-05 23:20:00|7381|7378.2|7382|7378.2|7382.5|7379.4|7380.5|7377.7|49
1722900300000|2024-08-05 23:25:00|7382.2|7378.4|7382.2|7379.4|7382.2|7379.4|7381.2|7378.2|26
1722900600000|2024-08-05 23:30:00|7382.9|7379.1|7383.5|7380.7|7384.5|7381.4|7382.9|7379.1|66
1722900900000|2024-08-05 23:35:00|7384.2|7381.4|7384.4|7380.6|7384.7|7381.7|7382.7|7379.7|69
1722901200000|2024-08-05 23:40:00|7384.7|7381.6|7386.4|7383.6|7387.7|7384.9|7384.4|7381.6|68
1722901500000|2024-08-05 23:45:00|7386.2|7382.6|7387.7|7384.9|7387.7|7384.9|7385.4|7382.6|76
1722901800000|2024-08-05 23:50:00|7388.4|7384.6|7381.4|7377.6|7391.9|7388.1|7378.7|7375.9|260
1722902100000|2024-08-05 23:55:00|7381.7|7378.9|7379.7|7375.9|7383.7|7379.9|7377.7|7374.9|80
1722902400000|2024-08-06 00:00:00|7378.9|7376.1|7374.4|7371.6|7380.4|7376.6|7363.2|7359.6|701
1722902700000|2024-08-06 00:05:00|7374.7|7370.9|7374.4|7370.6|7377.7|7374.4|7368.2|7365.4|109
1722903000000|2024-08-06 00:10:00|7373.7|7370.9|7380.9|7378.1|7381.9|7378.9|7371.4|7368.6|242
1722903300000|2024-08-06 00:15:00|7381.2|7377.4|7388.6|7384.8|7389.6|7386.8|7378.2|7375.1|374
1722903600000|2024-08-06 00:20:00|7388.2|7385.8|7394.6|7391.8|7395.6|7392.8|7387.2|7384.1|339
1722903900000|2024-08-06 00:25:00|7394.9|7392.1|7389.1|7386.3|7395.9|7392.6|7386.9|7384.1|214
1722904200000|2024-08-06 00:30:00|7389.4|7386.6|7390.9|7388.1|7391.9|7388.1|7387.1|7384.1|61
1722904500000|2024-08-06 00:35:00|7390.4|7387.6|7395.1|7392.3|7396.9|7394.1|7389.1|7386.1|178
1722904800000|2024-08-06 00:40:00|7395.9|7392.1|7398.8|7396|7399.8|7397|7394.1|7391.1|135
1722905100000|2024-08-06 00:45:00|7399.6|7396.8|7408.8|7406|7411.6|7408.8|7397.6|7394.8|560
1722905400000|2024-08-06 00:50:00|7408.6|7405.8|7400.6|7397.8|7416.6|7413|7397.3|7394.5|640
1722905700000|2024-08-06 00:55:00|7400.8|7398|7402.8|7400|7409.6|7406.8|7399.1|7395.5|339
1722906000000|2024-08-06 01:00:00|7403.1|7400.3|7381.3|7377.5|7403.8|7400.3|7366.6|7363.8|1583
1722906300000|2024-08-06 01:05:00|7380.5|7377.7|7369.3|7365.5|7380.5|7377.7|7363.3|7360.5|770
1722906600000|2024-08-06 01:10:00|7368.5|7365.7|7375.5|7372.7|7380.8|7378|7364.5|7361.5|372
1722906900000|2024-08-06 01:15:00|7376|7373.2|7370.3|7367.5|7381.5|7378.7|7370.3|7367.5|355
1722907200000|2024-08-06 01:20:00|7370.5|7367.7|7363.7|7359.9|7373|7370.2|7361|7357.9|560
1722907500000|2024-08-06 01:25:00|7363|7360.9|7372.7|7369.9|7374|7371.2|7362.5|7358.9|250
1722907800000|2024-08-06 01:30:00|7372|7369.2|7350|7347.2|7374.2|7370.9|7349|7345.9|489
1722908100000|2024-08-06 01:35:00|7350.7|7346.9|7351.7|7347.9|7353.2|7350.4|7347|7344.2|344
1722908400000|2024-08-06 01:40:00|7352|7348.2|7358.7|7355.9|7359.9|7357.1|7347.2|7343.9|345
1722908700000|2024-08-06 01:45:00|7358.9|7355.1|7366.7|7363.9|7366.9|7363.9|7354.9|7351.4|293
1722909000000|2024-08-06 01:50:00|7367.7|7364.9|7374.9|7372.1|7380.4|7377.4|7366.7|7363.4|286
1722909300000|2024-08-06 01:55:00|7375.7|7371.9|7388.1|7384.3|7399.1|7396.3|7374.9|7371.6|1557
1722909600000|2024-08-06 02:00:00|7387.8|7385|7381.8|7379|7391.1|7388|7380.8|7377.8|392
1722909900000|2024-08-06 02:05:00|7381.3|7378.5|7375.1|7372.3|7385.8|7383|7374.1|7370.8|250
1722910200000|2024-08-06 02:10:00|7374.8|7372|7367.8|7365|7380.1|7377|7366.1|7362.8|242
1722910500000|2024-08-06 02:15:00|7368.8|7366|7372.8|7370|7374.8|7372|7368.8|7366|111
1722910800000|2024-08-06 02:20:00|7373.1|7370.3|7383|7380.2|7384|7381|7373.1|7370|113
1722911100000|2024-08-06 02:25:00|7383.8|7380|7382|7379.2|7384.8|7381.7|7381|7378|121
1722911400000|2024-08-06 02:30:00|7382.8|7379|7380|7377.2|7382.8|7379.7|7373|7370|231
1722911700000|2024-08-06 02:35:00|7379|7376.2|7374.8|7371|7380|7377.2|7372.8|7369.2|129
1722912000000|2024-08-06 02:40:00|7373.8|7369.7|7373.7|7370.9|7376.7|7373.2|7371.7|7368.7|135
1722912300000|2024-08-06 02:45:00|7374|7371.2|7375.7|7372.9|7375.7|7372.9|7371|7367.7|95
1722912600000|2024-08-06 02:50:00|7375.5|7372.7|7373.7|7370.9|7376.7|7373.9|7367.7|7364.9|163
1722912900000|2024-08-06 02:55:00|7374|7371.2|7368.5|7365.7|7376.2|7372.9|7368.5|7365.7|103
1722913200000|2024-08-06 03:00:00|7368.7|7365.9|7367|7364.2|7370|7366.9|7365|7361.9|176
1722913500000|2024-08-06 03:05:00|7366.7|7362.9|7363.7|7360.9|7369.2|7366.2|7358.2|7355.4|804
1722913800000|2024-08-06 03:10:00|7364|7361.2|7353.9|7351.1|7364.7|7361.2|7352.7|7349.9|162
1722914100000|2024-08-06 03:15:00|7353.7|7350.9|7354.7|7351.9|7358.7|7355.6|7353.7|7350.9|200
1722914400000|2024-08-06 03:20:00|7354.9|7352.1|7356.7|7352.9|7357.9|7355.1|7347.9|7344.9|358
1722914700000|2024-08-06 03:25:00|7356.9|7353.9|7360.7|7357.9|7361.9|7359.1|7355.9|7352.6|131
1722915000000|2024-08-06 03:30:00|7360.9|7358.1|7350.9|7347.1|7362.9|7360.1|7349.9|7346.6|254
1722915300000|2024-08-06 03:35:00|7350.6|7347.8|7355.6|7352.8|7356.9|7353.9|7348.6|7345.8|179
1722915600000|2024-08-06 03:40:00|7355.2|7352.4|7364.9|7362.1|7364.9|7362.1|7354.9|7351.8|134
1722915900000|2024-08-06 03:45:00|7365.9|7362.8|7369.9|7367.1|7374.9|7371.1|7365.4|7362.1|306
1722916200000|2024-08-06 03:50:00|7369.6|7366.8|7363.9|7361.1|7370.9|7367.8|7363.9|7361.1|121
1722916500000|2024-08-06 03:55:00|7364.6|7360.8|7362.9|7360.1|7365.9|7362.3|7361.6|7358.8|68
1722916800000|2024-08-06 04:00:00|7363.6|7359.8|7361.8|7359|7364.9|7361.8|7358.8|7356|83
1722917100000|2024-08-06 04:05:00|7360.8|7358|7367.8|7365|7368.8|7366|7360.6|7357.8|90
1722917400000|2024-08-06 04:10:00|7368.6|7364.8|7368.8|7366|7369.8|7367|7367.8|7364.8|30
1722917700000|2024-08-06 04:15:00|7368.6|7365.8|7368.8|7366|7370.8|7367.8|7366.6|7363.8|81
1722918000000|2024-08-06 04:20:00|7368.6|7365.8|7367.5|7364.7|7370|7367|7367.5|7364.7|36
1722918300000|2024-08-06 04:25:00|7367.8|7365|7369.5|7366.7|7371.8|7368.7|7366.8|7363.7|32
1722918600000|2024-08-06 04:30:00|7369.8|7367|7373.5|7370.7|7376.8|7374|7369.5|7366.7|192
1722918900000|2024-08-06 04:35:00|7374.5|7371.7|7374.8|7371|7374.8|7371.7|7370.5|7367.7|70
1722919200000|2024-08-06 04:40:00|7373.8|7371.7|7376.2|7373.4|7382.2|7378.9|7373.8|7371.4|263
1722919500000|2024-08-06 04:45:00|7376.5|7372.4|7372.5|7369.7|7376.5|7373.4|7368.8|7365.7|106
1722919800000|2024-08-06 04:50:00|7373.2|7369.4|7374.5|7371.7|7375.8|7372.9|7373.2|7369.4|25
1722920100000|2024-08-06 04:55:00|7374.7|7371.9|7371.5|7368.7|7374.7|7371.9|7367.7|7364.7|70
1722920400000|2024-08-06 05:00:00|7370.7|7367.9|7370.5|7367.7|7373.7|7370.9|7370.5|7366.9|49
1722920700000|2024-08-06 05:05:00|7370.7|7367.9|7361.4|7358.6|7370.7|7367.9|7359.5|7356.7|192
1722921000000|2024-08-06 05:10:00|7361.7|7358.9|7363.4|7360.6|7364.7|7361.9|7358.7|7355.9|148
1722921300000|2024-08-06 05:15:00|7363.7|7359.9|7361.7|7358.9|7365.7|7361.9|7360|7357.2|65
1722921600000|2024-08-06 05:20:00|7362.4|7359.6|7363.4|7360.6|7364.7|7361.9|7360.4|7357.4|91
1722921900000|2024-08-06 05:25:00|7363.7|7360.9|7371.4|7368.6|7371.4|7368.6|7363.7|7360.4|82
1722922200000|2024-08-06 05:30:00|7371.7|7368.9|7361.4|7357.6|7371.7|7368.9|7354.7|7351.6|263
1722922500000|2024-08-06 05:35:00|7360.7|7357.9|7362.4|7359.6|7364.7|7361.9|7357.7|7354.3|210
1722922800000|2024-08-06 05:40:00|7362.7|7358.9|7363.4|7360.6|7364.6|7361.6|7357.4|7354.3|89
1722923100000|2024-08-06 05:45:00|7363.1|7360.3|7349.4|7346.6|7364.6|7361.6|7349.4|7346.6|283
1722923400000|2024-08-06 05:50:00|7348.6|7345.6|7350.4|7347.6|7351.6|7348.6|7342.6|7339.6|269
1722923700000|2024-08-06 05:55:00|7350.6|7346.8|7345.9|7343.1|7353.6|7350.6|7342.1|7339.3|738
1722924000000|2024-08-06 06:00:00|7346.1|7342.3|7347.9|7345.1|7351.1|7348.1|7343.6|7340.1|184
1722924300000|2024-08-06 06:05:00|7348.1|7345.3|7333.1|7330.3|7348.4|7345.3|7332.6|7329.8|823
1722924600000|2024-08-06 06:10:00|7333.9|7331.1|7335.1|7331.3|7341.1|7337.3|7331.1|7328.1|398
1722924900000|2024-08-06 06:15:00|7334.1|7331|7334.1|7331.3|7338.1|7334.3|7330.8|7327.8|347
1722925200000|2024-08-06 06:20:00|7333.8|7331|7347.8|7345|7348.1|7345.3|7331.8|7329|265
1722925500000|2024-08-06 06:25:00|7348.1|7345.3|7350.1|7346.3|7352.3|7349|7344.1|7341|416
1722925800000|2024-08-06 06:30:00|7349.8|7347.3|7348.8|7346|7351.1|7348.3|7346.1|7343|250
1722926100000|2024-08-06 06:35:00|7349.5|7346.7|7346.1|7343.3|7349.8|7347|7341.1|7338|232
1722926400000|2024-08-06 06:40:00|7345.8|7343|7338|7335.2|7347.1|7344.3|7338|7335|181
1722926700000|2024-08-06 06:45:00|7337.8|7335|7340.8|7338|7341|7338.2|7332|7329.2|190
1722927000000|2024-08-06 06:50:00|7341|7338.2|7332.8|7329|7341|7338.2|7332.5|7329|192
1722927300000|2024-08-06 06:55:00|7333.5|7330|7330|7327.2|7334|7330.7|7328|7325.2|385
1722927600000|2024-08-06 07:00:00|7329.5|7326.7|7312.7|7308.9|7329.5|7326.7|7311|7308|1595
1722927900000|2024-08-06 07:05:00|7313|7309.2|7313.3|7310.5|7315.5|7312.2|7308.5|7305.7|645
1722928200000|2024-08-06 07:10:00|7313|7310.2|7307.3|7304.5|7314.8|7311.5|7304|7301.2|370
1722928500000|2024-08-06 07:15:00|7307.5|7303.7|7309.2|7306.4|7310.8|7307.7|7304.5|7301.2|341
1722928800000|2024-08-06 07:20:00|7309.5|7306.7|7306.2|7303.4|7315.7|7312.4|7305.2|7302.4|403
1722929100000|2024-08-06 07:25:00|7306.5|7303.7|7302.5|7299.7|7307.2|7303.9|7297.2|7294.4|985
1722929400000|2024-08-06 07:30:00|7302.2|7299.4|7286.2|7283.4|7303.5|7300.7|7283.5|7280.7|975
1722929700000|2024-08-06 07:35:00|7285.7|7282.9|7277|7274.2|7286.5|7283.4|7276.5|7273.7|1587
1722930000000|2024-08-06 07:40:00|7277.7|7273.9|7277|7274.2|7280.7|7277.2|7266.5|7263.5|1594
1722930300000|2024-08-06 07:45:00|7278|7274.5|7270.2|7267.4|7284|7280.9|7270|7266.4|1213
1722930600000|2024-08-06 07:50:00|7269.7|7266.4|7262.5|7259.7|7276.5|7273.4|7262.5|7259.7|540
1722930900000|2024-08-06 07:55:00|7262.2|7259.4|7271.2|7268.4|7271.2|7268.4|7259|7255.7|588
1722931200000|2024-08-06 08:00:00|7271.5|7268.7|7259.2|7256.4|7278|7275.2|7258.5|7255.4|1237
1722931500000|2024-08-06 08:05:00|7259.5|7256.7|7262.9|7260.1|7272.9|7270.1|7258.2|7255.2|855
1722931800000|2024-08-06 08:10:00|7263.7|7259.9|7269.4|7266.6|7277.4|7274.3|7262.7|7259.6|1144
1722932100000|2024-08-06 08:15:00|7268.4|7265.6|7258.7|7255.9|7274.4|7271.3|7258.4|7255.6|682
1722932400000|2024-08-06 08:20:00|7259.4|7255.6|7285.1|7282.3|7287.6|7284.6|7257.7|7254.9|918
1722932700000|2024-08-06 08:25:00|7286.1|7283.3|7281.4|7277.6|7292.1|7289|7280.4|7277|1235
1722933000000|2024-08-06 08:30:00|7281.9|7278.1|7280.6|7277.8|7292.6|7289.6|7274.1|7270.6|1079
1722933300000|2024-08-06 08:35:00|7279.9|7277.1|7265.6|7262.8|7285.4|7281.8|7259.9|7256.6|855
1722933600000|2024-08-06 08:40:00|7265.9|7262.1|7268.9|7265.1|7271.1|7268.1|7260.4|7257.3|910
1722933900000|2024-08-06 08:45:00|7268.6|7265.8|7272.1|7268.3|7273.4|7270.3|7256.7|7253.9|801
1722934200000|2024-08-06 08:50:00|7271.9|7268.1|7276.7|7272.9|7291.9|7289.1|7270.1|7267.3|1264
1722934500000|2024-08-06 08:55:00|7275.9|7273.1|7267.9|7265.1|7275.9|7273.1|7257.6|7254.8|814
1722934800000|2024-08-06 09:00:00|7267.6|7264.8|7258.9|7255.1|7270.2|7267.1|7256.6|7253.1|967
1722935100000|2024-08-06 09:05:00|7258.6|7255.8|7263.9|7261.1|7268.9|7265.6|7252.9|7250.1|619
1722935400000|2024-08-06 09:10:00|7264.4|7261.6|7266.9|7263.1|7269.9|7266.8|7252.9|7249.8|676
1722935700000|2024-08-06 09:15:00|7265.9|7262.6|7268.6|7265.8|7275.9|7272.1|7260.1|7257.1|812
1722936000000|2024-08-06 09:20:00|7268.9|7266.1|7267.6|7264.8|7272.1|7268.8|7260.6|7257.1|921
1722936300000|2024-08-06 09:25:00|7267.1|7264.3|7271.6|7268.8|7272.6|7269.8|7253.9|7251.1|637
1722936600000|2024-08-06 09:30:00|7271.1|7268.3|7256.8|7253|7275.9|7272.8|7254.6|7251.8|614
1722936900000|2024-08-06 09:35:00|7255.8|7254|7272.6|7269.8|7274.3|7271.2|7255.8|7253.8|894
1722937200000|2024-08-06 09:40:00|7272.3|7269.5|7279.3|7275.5|7280.3|7276.5|7252.6|7249.8|890
1722937500000|2024-08-06 09:45:00|7278|7275.2|7272|7269.2|7281.3|7278.2|7270|7267|680
1722937800000|2024-08-06 09:50:00|7271.7|7268.9|7280.3|7276.5|7281|7278.2|7265.3|7262|621
1722938100000|2024-08-06 09:55:00|7280|7277.2|7289.7|7285.9|7294.7|7291.9|7277|7273.5|791
1722938400000|2024-08-06 10:00:00|7289|7286.2|7262|7259.2|7289.7|7286.5|7262|7258.5|603
1722938700000|2024-08-06 10:05:00|7262.3|7259.5|7266.2|7262.4|7267.2|7263.9|7244.8|7241.7|1258
1722939000000|2024-08-06 10:10:00|7266.5|7262.7|7281|7278.2|7281.2|7278.4|7262.5|7259.7|584
1722939300000|2024-08-06 10:15:00|7281.2|7278.4|7283.2|7280.4|7284.2|7281.4|7274|7271.2|494
1722939600000|2024-08-06 10:20:00|7283|7280.2|7290.2|7287.4|7295.2|7292.1|7281.2|7278.4|710
1722939900000|2024-08-06 10:25:00|7290.5|7286.7|7291.7|7288.9|7295.7|7291.9|7285.5|7282.7|570
1722940200000|2024-08-06 10:30:00|7292.5|7288.7|7291.7|7288.9|7297.5|7294.4|7284.7|7281.7|564
1722940500000|2024-08-06 10:35:00|7292.5|7288.7|7288.7|7285.9|7294.5|7291.2|7288.3|7285.5|634
1722940800000|2024-08-06 10:40:00|7288.5|7285.7|7295.4|7292.6|7297.4|7294.6|7288.5|7285.7|666
1722941100000|2024-08-06 10:45:00|7294.7|7291.9|7290.7|7287.9|7297.4|7294.1|7289.7|7286.6|321
1722941400000|2024-08-06 10:50:00|7290.2|7287.4|7297.9|7294.1|7298|7295.2|7281.7|7277.9|604
1722941700000|2024-08-06 10:55:00|7298.7|7295.9|7314.4|7310.6|7316.4|7312.9|7298.7|7295.9|1419
1722942000000|2024-08-06 11:00:00|7312.9|7310.1|7311.9|7309.1|7320.4|7317.6|7302.1|7299.3|739
1722942300000|2024-08-06 11:05:00|7311.1|7308.3|7299.4|7296.6|7312.4|7309.3|7295.1|7292.3|594
1722942600000|2024-08-06 11:10:00|7300.1|7297.3|7287.1|7284.3|7301.4|7298.3|7281.1|7278.1|462
1722942900000|2024-08-06 11:15:00|7288.1|7285.3|7271.2|7267.4|7289.4|7286.6|7267.2|7264.4|2101
1722943200000|2024-08-06 11:20:00|7270.9|7268.1|7272.9|7270.1|7276.2|7273.1|7266.9|7264.1|412
1722943500000|2024-08-06 11:25:00|7273.2|7270.4|7261.2|7257.4|7273.2|7270.4|7258.2|7254.9|430
1722943800000|2024-08-06 11:30:00|7260.9|7258.1|7242.2|7239.4|7262.2|7259.1|7241.2|7237.9|841
1722944100000|2024-08-06 11:35:00|7242.7|7239.9|7250.7|7247.9|7253.9|7251.1|7238.2|7234.9|2324
1722944400000|2024-08-06 11:40:00|7251.4|7247.6|7247.9|7244.1|7253.2|7250.1|7246.7|7243.6|525
1722944700000|2024-08-06 11:45:00|7247.7|7244.9|7260.6|7257.8|7261.6|7258.5|7243.2|7240.1|1365
1722945000000|2024-08-06 11:50:00|7260.9|7258.1|7249.1|7245.3|7266.9|7264.1|7247.1|7244.3|933
1722945300000|2024-08-06 11:55:00|7248.8|7246|7248.1|7245.3|7254.1|7250.6|7243.6|7240.6|373
1722945600000|2024-08-06 12:00:00|7248.4|7244.6|7258.6|7254.8|7258.6|7255.5|7244.1|7241|1508
1722945900000|2024-08-06 12:05:00|7257.6|7254.3|7254.5|7251.7|7257.6|7254.3|7243.6|7240.5|1295
1722946200000|2024-08-06 12:10:00|7254.3|7251.5|7203.4|7200.6|7255.8|7252.7|7192.4|7189.2|5554
1722946500000|2024-08-06 12:15:00|7203.7|7200.9|7201.1|7197.3|7210.4|7207.6|7181.7|7178.9|2482
1722946800000|2024-08-06 12:20:00|7200.1|7197.6|7221.3|7218.5|7221.6|7218.5|7193.6|7190.8|1393
1722947100000|2024-08-06 12:25:00|7222.1|7219.3|7213.9|7210.1|7224.3|7221.3|7213.6|7210.1|813
1722947400000|2024-08-06 12:30:00|7213.1|7210.3|7203.8|7201|7214.1|7211.1|7197.9|7195.1|1083
1722947700000|2024-08-06 12:35:00|7204.3|7201.5|7203.8|7200|7214.8|7211.8|7198.1|7195|785
1722948000000|2024-08-06 12:40:00|7203.6|7200.8|7202.4|7199.6|7209.1|7205.6|7193.4|7190.6|1456
1722948300000|2024-08-06 12:45:00|7201.4|7198.6|7193.1|7189.3|7201.4|7198.6|7187.4|7184.6|1368
1722948600000|2024-08-06 12:50:00|7192.8|7190|7189.1|7186.3|7203.5|7200|7185.1|7182.3|1926
1722948900000|2024-08-06 12:55:00|7189.8|7186|7205|7201.2|7210|7207.2|7185.8|7182.8|1437
1722949200000|2024-08-06 13:00:00|7204.5|7200.7|7219.5|7216.7|7229.5|7226.7|7194.5|7191.5|3979
1722949500000|2024-08-06 13:05:00|7219.3|7216.5|7199.5|7196.7|7225.3|7222|7197.5|7194.7|2332
1722949800000|2024-08-06 13:10:00|7199.2|7196.4|7203.2|7199.4|7223.2|7220.2|7191.5|7188.4|1881
1722950100000|2024-08-06 13:15:00|7202.5|7199.7|7210.5|7207.7|7214|7210.4|7195|7192.2|1458
1722950400000|2024-08-06 13:20:00|7211.2|7207.4|7185.6|7182.8|7213.2|7210.4|7184.1|7181.3|2537
1722950700000|2024-08-06 13:25:00|7185.4|7182.6|7189.1|7186.3|7201.4|7198.3|7184.1|7181.1|2867
1722951000000|2024-08-06 13:30:00|7188.6|7185.8|7205.3|7202.5|7218.1|7215|7186.1|7182.8|3377
1722951300000|2024-08-06 13:35:00|7205.6|7201.8|7248|7245.2|7255.7|7252.9|7198.1|7194.5|4516
1722951600000|2024-08-06 13:40:00|7247|7244.2|7251.5|7247.7|7255.5|7252.2|7238.5|7235.5|2260
1722951900000|2024-08-06 13:45:00|7250.5|7246.7|7270.9|7267.1|7272.2|7269.1|7234.5|7231.7|3629
1722952200000|2024-08-06 13:50:00|7270.2|7267.4|7266.2|7263.4|7270.2|7267.4|7252.4|7249.1|2158
1722952500000|2024-08-06 13:55:00|7265.4|7262.6|7287.5|7283.7|7295.3|7292.5|7260.2|7257.4|4180
1722952800000|2024-08-06 14:00:00|7286.8|7284|7294.7|7291.9|7298.7|7295.5|7271.8|7269|3420
1722953100000|2024-08-06 14:05:00|7294|7291.2|7319.8|7317|7321.6|7318.6|7294|7291.2|5022
1722953400000|2024-08-06 14:10:00|7320.1|7317.3|7308.2|7305.4|7322.1|7319.3|7298.2|7295.4|3808
1722953700000|2024-08-06 14:15:00|7308.6|7305.8|7300.9|7297.1|7314.6|7311.8|7289.4|7286.6|2552
1722954000000|2024-08-06 14:20:00|7300.1|7297.3|7315.1|7312.3|7315.3|7312.3|7296.4|7293.6|2759
1722954300000|2024-08-06 14:25:00|7314.6|7311.8|7306.6|7302.8|7329.3|7326.5|7302.9|7299.8|2823
1722954600000|2024-08-06 14:30:00|7306.9|7304.1|7326.3|7323.5|7328.6|7325.8|7297.9|7294.8|2810
1722954900000|2024-08-06 14:35:00|7325.8|7323|7313.6|7310.8|7332.8|7330|7310.3|7307.2|2492
1722955200000|2024-08-06 14:40:00|7313.3|7310.5|7334.5|7330.7|7339.5|7336.7|7311.6|7308.5|3095
1722955500000|2024-08-06 14:45:00|7334.2|7330.4|7322.9|7320.1|7340.6|7337.8|7319.5|7316.7|5982
1722955800000|2024-08-06 14:50:00|7322.4|7319.6|7339|7336.2|7347.3|7344.5|7313.7|7310.7|5992
1722956100000|2024-08-06 14:55:00|7338.6|7335.8|7340.8|7337|7346.1|7343.3|7322.8|7320|6155
1722956400000|2024-08-06 15:00:00|7338.8|7336|7318.1|7314.3|7344.6|7341|7312.4|7309.3|4851
1722956700000|2024-08-06 15:05:00|7317.1|7314.8|7297.8|7294|7328.1|7325|7295.1|7292.3|3286
1722957000000|2024-08-06 15:10:00|7297.6|7293.8|7272.1|7269.3|7298.5|7295.7|7251.7|7248.9|7363
1722957300000|2024-08-06 15:15:00|7271.9|7269.1|7266.9|7263.1|7284.9|7281.8|7261.7|7258.9|3216
1722957600000|2024-08-06 15:20:00|7266.7|7263.9|7260.5|7257.7|7268.4|7265.1|7248|7245|4237
1722957900000|2024-08-06 15:25:00|7260.7|7256.9|7284.2|7281.4|7287.4|7284.1|7259.5|7256.7|3170
1722958200000|2024-08-06 15:30:00|7284.9|7281.1|7314.8|7312|7318.6|7315.3|7283.2|7280.4|4823
1722958500000|2024-08-06 15:35:00|7315.3|7311|7293.4|7289.6|7329.6|7326|7289.4|7286.6|3562
1722958800000|2024-08-06 15:40:00|7292.6|7289.8|7313.5|7310.7|7315.5|7312.5|7283.6|7280.8|2385
1722959100000|2024-08-06 15:45:00|7314|7311.2|7310.5|7307.7|7319.5|7316.7|7305.5|7302.7|1408
1722959400000|2024-08-06 15:50:00|7310.8|7308|7307.1|7304.3|7314.8|7311.7|7296.1|7293.3|1376
1722959700000|2024-08-06 15:55:00|7306.8|7304|7314.2|7311.4|7322|7319.2|7306.8|7303.3|1444
1722960000000|2024-08-06 16:00:00|7315|7311.2|7325.4|7322.6|7333.4|7330.3|7310.5|7307.4|1797
1722960300000|2024-08-06 16:05:00|7325.1|7322.3|7317.5|7313.7|7328.4|7325.3|7313.2|7309.7|1728
1722960600000|2024-08-06 16:10:00|7317.2|7314.4|7321.9|7319.1|7329.2|7326.4|7317.2|7314.4|1359
1722960900000|2024-08-06 16:15:00|7322.7|7318.9|7329.7|7325.9|7338.1|7335.3|7317.9|7315.1|3024
1722961200000|2024-08-06 16:20:00|7328.9|7326.1|7318.1|7315.3|7333.4|7330.3|7316.2|7313.1|2105
1722961500000|2024-08-06 16:25:00|7318.4|7315.6|7299.3|7296.5|7319.6|7316.8|7296|7293.2|1957
1722961800000|2024-08-06 16:30:00|7298.7|7295.9|7307.5|7304.7|7311.5|7308.7|7284.8|7281.7|2740
1722962100000|2024-08-06 16:35:00|7306.2|7303.4|7298.5|7295.7|7317|7313.9|7293|7290.2|2797
1722962400000|2024-08-06 16:40:00|7299.5|7296.4|7292.2|7288.4|7303.5|7300.7|7287.5|7284.4|1299
1722962700000|2024-08-06 16:45:00|7292.5|7288.7|7288.3|7285.5|7297.5|7294.7|7286.3|7283.2|1204
1722963000000|2024-08-06 16:50:00|7288|7285.2|7289.5|7286.7|7295.5|7292.4|7281|7278.2|1912
1722963300000|2024-08-06 16:55:00|7289.2|7286.4|7286.5|7283.7|7290.8|7287.9|7284.7|7281.7|909
1722963600000|2024-08-06 17:00:00|7287.5|7284.7|7287.5|7284.7|7297.9|7294.6|7281.7|7278.9|1603
1722963900000|2024-08-06 17:05:00|7288.2|7284.4|7283.7|7280.9|7291.7|7288.9|7269|7266.2|2712
1722964200000|2024-08-06 17:10:00|7284|7280.2|7284.2|7281.4|7290.4|7287.6|7276.7|7273.9|868
1722964500000|2024-08-06 17:15:00|7284.4|7281.6|7306.9|7304.1|7309.6|7306.1|7279.2|7275.6|1637
1722964800000|2024-08-06 17:20:00|7306.6|7303.8|7302.6|7298.8|7307.6|7304.1|7289.2|7286.4|1101
1722965100000|2024-08-06 17:25:00|7301.9|7299.1|7311.1|7308.3|7319.3|7316.5|7300.6|7297.8|2553
1722965400000|2024-08-06 17:30:00|7310.9|7308.1|7306.9|7304.1|7315.6|7312.8|7300.9|7298.1|1451
1722965700000|2024-08-06 17:35:00|7307.1|7304.3|7311.8|7309|7316.8|7314|7300.1|7297.3|886
1722966000000|2024-08-06 17:40:00|7312.1|7309.3|7312.5|7308.7|7315.8|7312.8|7304.1|7300.8|928
1722966300000|2024-08-06 17:45:00|7312.3|7308.5|7298.1|7295.3|7314.3|7311.2|7295.4|7292.3|1606
1722966600000|2024-08-06 17:50:00|7298.4|7295.6|7298.6|7295.8|7300.4|7297.3|7294.6|7291.6|1285
1722966900000|2024-08-06 17:55:00|7297.6|7294.8|7302.3|7298.5|7307.4|7304.6|7297.6|7294.8|1027
1722967200000|2024-08-06 18:00:00|7300.6|7297.8|7315.1|7312.3|7318.3|7315|7296.6|7293.5|1848
1722967500000|2024-08-06 18:05:00|7316.1|7313.3|7321.5|7318.7|7324.2|7321.3|7307.5|7304|1531
1722967800000|2024-08-06 18:10:00|7321.1|7318.3|7296.8|7293|7327.2|7324.2|7292|7289|2415
1722968100000|2024-08-06 18:15:00|7296|7293.2|7286.8|7284|7299|7295.4|7280|7277.2|2400
1722968400000|2024-08-06 18:20:00|7286.5|7283.7|7291|7287.2|7297.6|7294.5|7278.3|7275.5|2799
1722968700000|2024-08-06 18:25:00|7290|7286.5|7270.5|7267.7|7297.5|7294.2|7265.5|7262.4|8698
1722969000000|2024-08-06 18:30:00|7273|7270.2|7288.5|7285.7|7288.5|7285.7|7267.5|7264.7|2528
1722969300000|2024-08-06 18:35:00|7288.2|7285.4|7289.4|7286.6|7291.4|7288.6|7280.9|7278.1|907
1722969600000|2024-08-06 18:40:00|7289.2|7286.4|7280.2|7277.4|7290.2|7286.6|7279.9|7277.1|387
1722969900000|2024-08-06 18:45:00|7280.4|7277.6|7284.2|7281.4|7285.2|7282.4|7278.9|7276.1|466
1722970200000|2024-08-06 18:50:00|7284.4|7281.6|7284.1|7280.3|7286.2|7283.1|7281.4|7278.6|202
1722970500000|2024-08-06 18:55:00|7283.4|7280.6|7274.9|7272.1|7283.4|7280.6|7273.9|7270.6|419
1722970800000|2024-08-06 19:00:00|7274.4|7271.6|7269.4|7266.6|7274.4|7271.6|7266.1|7263.3|435
1722971100000|2024-08-06 19:05:00|7268.4|7265.6|7262.7|7258.9|7270.4|7267.6|7260.9|7258.1|925
1722971400000|2024-08-06 19:10:00|7261.9|7259.1|7269.4|7266.6|7270.9|7267.9|7260.9|7258.1|535
1722971700000|2024-08-06 19:15:00|7268.4|7265.6|7260.1|7257.3|7268.4|7265.6|7255.4|7252.6|584
1722972000000|2024-08-06 19:20:00|7260.4|7257.6|7270.8|7267|7270.8|7267.3|7260.1|7257.3|1133
1722972300000|2024-08-06 19:25:00|7269.8|7267.3|7273.3|7270.5|7274.3|7271.5|7266.4|7263.6|561
1722972600000|2024-08-06 19:30:00|7272.8|7270|7268.3|7265.5|7272.8|7270|7266.1|7263.3|273
1722972900000|2024-08-06 19:35:00|7269.3|7265.8|7272|7269.2|7275.1|7272|7268.3|7265.5|273
1722973200000|2024-08-06 19:40:00|7272.3|7269.5|7272.3|7268.5|7274.6|7271.5|7270.3|7267.5|180
1722973500000|2024-08-06 19:45:00|7271.6|7268.8|7265.6|7262.8|7275.3|7272.5|7265.3|7261.8|324
1722973800000|2024-08-06 19:50:00|7265.3|7262.5|7262.6|7259.8|7267.8|7264.3|7260.8|7257.8|276
1722974100000|2024-08-06 19:55:00|7262.8|7260|7256.6|7253.8|7263.8|7260.8|7256.6|7253.5|717
1722974400000|2024-08-06 20:00:00|7256.3|7253.5|7255.8|7253|7260.5|7257.5|7253.8|7251|333
1722974700000|2024-08-06 20:05:00|7255.5|7251.7|7261.5|7258.7|7263.5|7260.7|7254.8|7251.5|168
1722975000000|2024-08-06 20:10:00|7261.8|7258|7254.1|7251.3|7263.5|7260.7|7252.8|7250|775
1722975300000|2024-08-06 20:15:00|7254.8|7251|7262.1|7259.3|7262.3|7259.5|7253.3|7250|351
1722975600000|2024-08-06 20:20:00|7262.3|7259.5|7265.3|7262.5|7268.3|7265.3|7262.1|7259.3|129
1722975900000|2024-08-06 20:25:00|7265.6|7261.8|7266.3|7262.5|7268.5|7265.2|7264.3|7261.2|142
1722976200000|2024-08-06 20:30:00|7265.3|7261.5|7247|7243.2|7274.3|7269.5|7234|7230.5|1249
1722976500000|2024-08-06 20:35:00|7247.5|7243.7|7253|7250.2|7258.3|7254.5|7240.3|7236.5|387
1722976800000|2024-08-06 20:40:00|7252|7249.2|7260|7256.2|7264|7260.5|7244.5|7240.7|694
1722977100000|2024-08-06 20:45:00|7260.3|7256.5|7258|7254.2|7266.3|7263.2|7256|7252.2|131
1722977400000|2024-08-06 20:50:00|7257.5|7253.7|7257.8|7254|7264.8|7261|7252.5|7249.5|984
1722977700000|2024-08-06 20:55:00|7257.5|7254.7|7250.8|7247|7261.8|7258.7|7250.1|7246.7|207
1722981600000|2024-08-06 22:00:00|7244.4|7240.6|7235.4|7232.6|7248.7|7245.2|7234.2|7230.2|312
1722981900000|2024-08-06 22:05:00|7235.7|7231.9|7234.7|7230.9|7236.4|7232.9|7230.4|7227.4|124
1722982200000|2024-08-06 22:10:00|7233.7|7230.6|7227.4|7224.6|7233.7|7230.6|7226.7|7223.4|106
1722982500000|2024-08-06 22:15:00|7227.7|7223.9|7231.1|7227.3|7231.6|7228.6|7225.4|7221.8|90
1722982800000|2024-08-06 22:20:00|7230.4|7227.6|7233.6|7230.8|7236.4|7233.6|7230.4|7227.3|133
1722983100000|2024-08-06 22:25:00|7233.4|7230.6|7236.1|7233.3|7238.1|7234.3|7232.6|7229.6|144
1722983400000|2024-08-06 22:30:00|7235.8|7233|7236.1|7233.3|7237.1|7234|7235.8|7232.3|20
1722983700000|2024-08-06 22:35:00|7236.8|7234|7247|7243.2|7247|7243.7|7236.8|7234|254
1722984000000|2024-08-06 22:40:00|7246.8|7243|7243.8|7240|7249|7245.7|7240.8|7237.2|164
1722984300000|2024-08-06 22:45:00|7243|7240.2|7239.8|7237|7245|7241.4|7239.8|7237|57
1722984600000|2024-08-06 22:50:00|7240|7237.2|7242.2|7239.4|7242.5|7239.4|7239.7|7236.7|41
1722984900000|2024-08-06 22:55:00|7243.5|7239.7|7245.2|7241.4|7245.7|7242.4|7241.5|7238.4|41
1722985200000|2024-08-06 23:00:00|7244.5|7240.7|7243.4|7240.6|7247.5|7244.4|7242.2|7238.6|86
1722985500000|2024-08-06 23:05:00|7243.2|7239.6|7245.9|7242.1|7249.3|7246|7242.9|7239.6|223
1722985800000|2024-08-06 23:10:00|7245.6|7241.8|7247.9|7244.1|7248.3|7245.5|7244.9|7241.8|87
1722986100000|2024-08-06 23:15:00|7248.3|7245.5|7245.9|7243.1|7249.1|7245.8|7244.9|7242.1|57
1722986400000|2024-08-06 23:20:00|7245.6|7242.8|7246.9|7243.1|7247.9|7244.1|7245.6|7242.8|37
1722986700000|2024-08-06 23:25:00|7246.6|7243.8|7244.8|7242|7247.9|7244.6|7243.8|7241|45
1722987000000|2024-08-06 23:30:00|7245.8|7242.5|7244.8|7241|7246.1|7243|7243.8|7240.8|35
1722987300000|2024-08-06 23:35:00|7243.8|7240.8|7236.5|7233.7|7244.8|7241|7236.5|7233.7|117
1722987600000|2024-08-06 23:40:00|7237.3|7233.5|7242.5|7239.7|7242.5|7239.7|7237.3|7233.5|46
1722987900000|2024-08-06 23:45:00|7242.8|7240|7246.8|7243|7246.8|7244|7242.5|7239.7|69
1722988200000|2024-08-06 23:50:00|7246.5|7242.7|7246.5|7242.7|7247|7243.7|7245.8|7242.7|30
1722988500000|2024-08-06 23:55:00|7246.1|7242.3|7239.3|7236.5|7246.8|7243|7237.3|7234.3|146
1722988800000|2024-08-07 00:00:00|7240.1|7236.3|7238.6|7235.8|7245.9|7242.8|7235.6|7232.8|397
1722989100000|2024-08-07 00:05:00|7238.9|7235.1|7246.9|7244.1|7248.9|7245.1|7238.3|7234.8|187
1722989400000|2024-08-07 00:10:00|7247.3|7244.5|7252.6|7249.8|7253.6|7249.8|7245.9|7242.8|135
1722989700000|2024-08-07 00:15:00|7252.3|7249.5|7249.8|7247|7253.6|7250.8|7247.1|7244.1|97
1722990000000|2024-08-07 00:20:00|7250.1|7247.3|7252.1|7248.3|7253.1|7250.3|7246.8|7244|76
1722990300000|2024-08-07 00:25:00|7251.8|7249|7254.8|7252|7254.8|7252|7250.4|7247.6|97
1722990600000|2024-08-07 00:30:00|7255.5|7252.7|7262.8|7260|7263.8|7261|7254.5|7251.7|192
1722990900000|2024-08-07 00:35:00|7262.5|7259.7|7258.3|7255.5|7264.8|7262|7256.8|7254|237
1722991200000|2024-08-07 00:40:00|7258.5|7255.7|7257.5|7253.7|7259.5|7256|7252.8|7249.7|159
1722991500000|2024-08-07 00:45:00|7256.3|7253.5|7258.5|7254.7|7260.8|7258|7255.8|7253|108
1722991800000|2024-08-07 00:50:00|7258.2|7255.7|7250.1|7247.3|7266.2|7263.4|7247.1|7244.3|903
1722992100000|2024-08-07 00:55:00|7250.8|7247|7250|7247.2|7251.3|7248.2|7247.3|7244.2|137
1722992400000|2024-08-07 01:00:00|7250.3|7247.5|7241.3|7237.5|7252|7249.2|7227|7223.5|530
1722992700000|2024-08-07 01:05:00|7241|7238.2|7233|7230.2|7243.8|7240.5|7229.7|7226.8|245
1722993000000|2024-08-07 01:10:00|7233.3|7230.5|7238|7234.2|7238.3|7235.2|7229.3|7226.2|234
1722993300000|2024-08-07 01:15:00|7237.3|7234.5|7229|7226.2|7239|7235.7|7224.7|7221.9|199
1722993600000|2024-08-07 01:20:00|7228.7|7225.9|7229|7226.2|7235|7231.9|7227.7|7224.9|199
1722993900000|2024-08-07 01:25:00|7229.7|7225.9|7225|7222.2|7234|7231.2|7225|7222.2|286
1722994200000|2024-08-07 01:30:00|7225.3|7222.5|7233.2|7230.4|7234.2|7231.2|7213.8|7210.7|1104
1722994500000|2024-08-07 01:35:00|7233|7230.2|7227.7|7224.9|7234.2|7231.4|7225|7221.4|171
1722994800000|2024-08-07 01:40:00|7228|7225.2|7229.2|7226.4|7234.2|7230.9|7227.2|7224.4|218
1722995100000|2024-08-07 01:45:00|7229.5|7226.7|7246.9|7244.1|7248.2|7245.1|7229.5|7226.4|426
1722995400000|2024-08-07 01:50:00|7246.7|7243.1|7257.9|7254.1|7264.7|7261.6|7243.9|7240.9|494
1722995700000|2024-08-07 01:55:00|7257.7|7254.9|7257.9|7254.1|7259.9|7257.1|7255.9|7252.8|133
1722996000000|2024-08-07 02:00:00|7257.6|7254.8|7256.9|7253.1|7259.9|7257.1|7251.9|7248.9|152
1722996300000|2024-08-07 02:05:00|7256.6|7253.8|7255.9|7253.1|7261.6|7258.1|7253.9|7250.8|150
1722996600000|2024-08-07 02:10:00|7255.6|7252.8|7249.9|7247.1|7258.6|7255.8|7247.9|7244.8|168
1722996900000|2024-08-07 02:15:00|7250.3|7247.5|7258.9|7255.1|7260.2|7257.1|7248.9|7246.1|106
1722997200000|2024-08-07 02:20:00|7257.9|7254.1|7270.6|7267.8|7274.9|7272.1|7256.9|7253.8|1710
1722997500000|2024-08-07 02:25:00|7270.2|7267.4|7273.9|7271.1|7277.9|7274.8|7269.4|7266.3|283
1722997800000|2024-08-07 02:30:00|7274.4|7271.6|7275.6|7272.8|7282.6|7279.5|7269.6|7266.8|393
1722998100000|2024-08-07 02:35:00|7275.9|7273.1|7281.6|7277.8|7282.6|7279.1|7275.6|7272.8|128
1722998400000|2024-08-07 02:40:00|7281.3|7278.5|7276.6|7273.8|7281.6|7278.5|7276.3|7273.5|120
1722998700000|2024-08-07 02:45:00|7277|7274.2|7269.6|7266.8|7277.3|7274.5|7267.6|7264.8|153
1722999000000|2024-08-07 02:50:00|7269.3|7266.5|7271.3|7268.5|7278.6|7275.5|7269.3|7266.5|147
1722999300000|2024-08-07 02:55:00|7271.6|7268.8|7273.6|7269.8|7273.6|7270.8|7268.6|7265.8|75
1722999600000|2024-08-07 03:00:00|7273.3|7269.5|7282.3|7278.5|7284.7|7281.9|7273.3|7269.5|422
1722999900000|2024-08-07 03:05:00|7282|7279.2|7278.3|7274.5|7283.3|7280.5|7277.5|7274.5|131
1723000200000|2024-08-07 03:10:00|7278|7275.2|7283.3|7280.5|7283.3|7280.5|7277.3|7274.2|81
1723000500000|2024-08-07 03:15:00|7282.5|7279.7|7279.2|7276.4|7284.3|7281.2|7279|7276.2|80
1723000800000|2024-08-07 03:20:00|7279|7276.2|7275.2|7272.4|7279.2|7276.4|7270.8|7268|148
1723001100000|2024-08-07 03:25:00|7276.5|7273.7|7270.5|7266.7|7276.5|7273.7|7269.5|7266.4|116
1723001400000|2024-08-07 03:30:00|7270.2|7267.4|7272.5|7269.7|7274.5|7271.7|7270.2|7267.4|154
1723001700000|2024-08-07 03:35:00|7272.2|7269.4|7273.2|7270.4|7275.5|7272.7|7269.5|7266.7|67
1723002000000|2024-08-07 03:40:00|7273.5|7270.7|7280.2|7277.4|7280.2|7277.4|7273.5|7270.4|110
1723002300000|2024-08-07 03:45:00|7280.5|7276.7|7282.2|7279.4|7283.2|7280.4|7278.5|7275.4|126
1723002600000|2024-08-07 03:50:00|7281.9|7279.1|7277.2|7274.4|7281.9|7279.1|7276.2|7273.1|53
1723002900000|2024-08-07 03:55:00|7276.9|7274.1|7281.2|7278.4|7285.9|7283.1|7276.2|7273.1|175
1723003200000|2024-08-07 04:00:00|7281.9|7278.1|7285.2|7282.4|7285.2|7282.4|7279.9|7277.1|51
1723003500000|2024-08-07 04:05:00|7286.2|7283.1|7288.1|7285.3|7288.9|7285.6|7286.1|7283.1|78
1723003800000|2024-08-07 04:10:00|7288.6|7285.8|7289.1|7286.3|7292.9|7289.6|7288.1|7285.1|186
1723004100000|2024-08-07 04:15:00|7289.9|7286.1|7288.1|7285.3|7291.1|7288.3|7286.1|7283.3|95
1723004400000|2024-08-07 04:20:00|7288.8|7286|7291.1|7287.3|7294.8|7291.3|7288.8|7286|127
1723004700000|2024-08-07 04:25:00|7290.8|7288|7297.1|7294.3|7298|7295|7289.8|7287|215
1723005000000|2024-08-07 04:30:00|7297.5|7294.7|7299.5|7296.7|7310.3|7307|7295.8|7293|545
1723005300000|2024-08-07 04:35:00|7299.8|7297|7301.8|7299|7304.5|7301.7|7299.8|7297|170
1723005600000|2024-08-07 04:40:00|7301.5|7298.7|7298.5|7295.7|7304.8|7301.7|7298.5|7295|83
1723005900000|2024-08-07 04:45:00|7298.8|7296|7299.5|7295.7|7302.8|7300|7296.8|7294|163
1723006200000|2024-08-07 04:50:00|7299.8|7296.7|7300.8|7298|7302.5|7299.7|7298.5|7295.7|55
1723006500000|2024-08-07 04:55:00|7300.5|7297.7|7300.5|7297.7|7302.8|7300|7300.5|7297.7|46
1723006800000|2024-08-07 05:00:00|7300.2|7297.4|7300.7|7297.9|7304.7|7301.7|7299.5|7296.7|162
1723007100000|2024-08-07 05:05:00|7301|7298.2|7304.5|7301.7|7306.7|7303.7|7301|7297.9|76
1723007400000|2024-08-07 05:10:00|7304.7|7301.9|7306.6|7303.8|7309.6|7306.3|7303.4|7300.4|278
1723007700000|2024-08-07 05:15:00|7306.9|7304.1|7314|7311.2|7314.3|7311.2|7304.6|7301.8|276
1723008000000|2024-08-07 05:20:00|7314.3|7311.5|7312.3|7308.5|7317|7313.9|7310.3|7307.2|384
1723008300000|2024-08-07 05:25:00|7312|7308.2|7321.7|7318.9|7321.7|7318.9|7310.3|7307.2|159
1723008600000|2024-08-07 05:30:00|7321.3|7318.5|7310.7|7306.9|7321.3|7318.5|7309.3|7305.9|428
1723008900000|2024-08-07 05:35:00|7310|7307.2|7297|7294.2|7312.7|7309.4|7296|7293.2|339
1723009200000|2024-08-07 05:40:00|7296.5|7293.7|7287.8|7285|7298.3|7295.2|7287.5|7284.5|318
1723009500000|2024-08-07 05:45:00|7288.1|7284.3|7287.1|7284.3|7291.3|7288|7284.1|7281|158
1723009800000|2024-08-07 05:50:00|7287.4|7284.6|7287.8|7285|7290.1|7287|7284.8|7282|132
1723010100000|2024-08-07 05:55:00|7288.1|7285.3|7291.5|7287.7|7294.2|7291.4|7286.1|7283|235
1723010400000|2024-08-07 06:00:00|7290.8|7288|7284.5|7281.7|7292.5|7289.7|7283.5|7280.4|158
1723010700000|2024-08-07 06:05:00|7285.5|7282.7|7284.5|7281.7|7288.5|7285.7|7282.8|7279.7|110
1723011000000|2024-08-07 06:10:00|7284.8|7282|7288.5|7285.7|7289.5|7286.7|7281.8|7278.5|123
1723011300000|2024-08-07 06:15:00|7288.8|7285|7273.7|7270.9|7288.8|7285.4|7271.5|7268.4|275
1723011600000|2024-08-07 06:20:00|7272.7|7269.9|7272.3|7269.5|7273.3|7270.5|7266.3|7263.5|281
1723011900000|2024-08-07 06:25:00|7272|7269.2|7279.3|7276.5|7281.3|7278|7269.4|7266.6|625
1723012200000|2024-08-07 06:30:00|7279.6|7276.8|7280.6|7277.8|7283.6|7280.8|7275.8|7272.8|221
1723012500000|2024-08-07 06:35:00|7280.3|7277.5|7285.3|7282.5|7285.5|7282.7|7276.5|7273.7|259
1723012800000|2024-08-07 06:40:00|7285.5|7282.7|7282.5|7279.7|7286.8|7284|7282.4|7279.6|117
1723013100000|2024-08-07 06:45:00|7282.8|7280|7279.5|7276.7|7282.8|7280|7273.2|7269.7|117
1723013400000|2024-08-07 06:50:00|7280.5|7277|7277.5|7274.7|7283.5|7280.7|7276.8|7273.7|128
1723013700000|2024-08-07 06:55:00|7277.2|7274.4|7280.2|7277.4|7282.8|7279.7|7273.8|7270.7|173
1723014000000|2024-08-07 07:00:00|7280.5|7276.7|7256.9|7254.1|7280.7|7277.2|7254.6|7251.3|1241
1723014300000|2024-08-07 07:05:00|7258.6|7254.8|7260.6|7257.8|7268.3|7265.5|7254.6|7251.6|427
1723014600000|2024-08-07 07:10:00|7260.9|7258.1|7267.6|7264.8|7270.6|7267.8|7257.6|7254.5|261
1723014900000|2024-08-07 07:15:00|7267.3|7264.5|7263.6|7260.8|7273.3|7270.2|7263.6|7260.8|274
1723015200000|2024-08-07 07:20:00|7263.9|7261.1|7263.9|7261.1|7266.9|7264.1|7258.9|7255.8|751
1723015500000|2024-08-07 07:25:00|7263.6|7260.8|7263.1|7260.3|7269.1|7265.8|7262.1|7259.3|339
1723015800000|2024-08-07 07:30:00|7263.8|7261|7276.8|7273|7277.8|7275|7262.8|7259.8|526
1723016100000|2024-08-07 07:35:00|7275.8|7272.5|7281.5|7278.7|7285.8|7282.7|7271.3|7268|562
1723016400000|2024-08-07 07:40:00|7281.8|7279|7293.7|7290.9|7296|7292.9|7279.5|7276.7|638
1723016700000|2024-08-07 07:45:00|7294|7290.2|7297.1|7294.3|7299.4|7296.3|7290.7|7287.7|646
1723017000000|2024-08-07 07:50:00|7297.8|7295|7305.5|7302.7|7317|7314.2|7297.8|7295|1458
1723017300000|2024-08-07 07:55:00|7306.3|7302.5|7302.8|7300|7311.7|7308.9|7294.8|7291.7|910
1723017600000|2024-08-07 08:00:00|7303.5|7300.7|7286.1|7282.3|7309.2|7306|7283.6|7280.6|894
1723017900000|2024-08-07 08:05:00|7286.4|7282.6|7299.8|7297|7303.8|7300.3|7284.4|7281.3|572
1723018200000|2024-08-07 08:10:00|7299.1|7296|7308.9|7306.1|7310.9|7308.1|7294.8|7292|503
1723018500000|2024-08-07 08:15:00|7308.2|7305.4|7307.6|7304.8|7312.6|7309.8|7302.4|7299.1|601
1723018800000|2024-08-07 08:20:00|7307.2|7304.4|7317.3|7313.5|7319.1|7316.3|7301.9|7298.6|821
1723019100000|2024-08-07 08:25:00|7316.6|7313.8|7310.3|7307.5|7320.3|7316.8|7308.6|7305.5|965
1723019400000|2024-08-07 08:30:00|7311|7307.2|7303.7|7300.9|7313|7310.2|7296|7292.2|1056
1723019700000|2024-08-07 08:35:00|7304|7301.2|7295.6|7291.8|7305.6|7302.8|7291.9|7288.8|925
1723020000000|2024-08-07 08:40:00|7295.3|7292.5|7288.6|7285.8|7299.6|7296.8|7284.6|7281.8|697
1723020300000|2024-08-07 08:45:00|7289.6|7286.8|7292.8|7290|7295.6|7292|7280.7|7277.3|682
1723020600000|2024-08-07 08:50:00|7292.4|7289.6|7297.6|7294.8|7297.8|7294.8|7289.1|7286.3|338
1723020900000|2024-08-07 08:55:00|7296.8|7294|7302.5|7299.7|7305.8|7303|7293.8|7290.8|333
1723021200000|2024-08-07 09:00:00|7302.8|7300|7302.8|7300|7316.3|7313.2|7292.8|7290|551
1723021500000|2024-08-07 09:05:00|7303.5|7299.7|7301.8|7298|7311.5|7308.7|7300.8|7298|411
1723021800000|2024-08-07 09:10:00|7301.5|7298.7|7290.4|7287.6|7302.1|7299.3|7286.1|7283.3|427
1723022100000|2024-08-07 09:15:00|7290.1|7287.3|7304.8|7302|7308.8|7306|7290.1|7286.3|504
1723022400000|2024-08-07 09:20:00|7304.3|7301|7303.2|7300.4|7308.5|7305.4|7300.5|7297|334
1723022700000|2024-08-07 09:25:00|7302.8|7300|7324.9|7322.1|7326.2|7323.1|7300.2|7297.4|1131
1723023000000|2024-08-07 09:30:00|7325.6|7322.8|7339.2|7336.4|7341.9|7339.1|7318.9|7316.1|1668
1723023300000|2024-08-07 09:35:00|7339.9|7336.1|7337.7|7334.9|7344.2|7341.4|7334.7|7331.7|903
1723023600000|2024-08-07 09:40:00|7336.7|7333.9|7335.3|7332.5|7337.7|7334.7|7330.7|7327.9|676
1723023900000|2024-08-07 09:45:00|7335.6|7332.8|7346.7|7343.9|7348.7|7345.9|7333.6|7330.8|1231
1723024200000|2024-08-07 09:50:00|7346.4|7343.6|7344|7341.2|7348.7|7345.6|7341.4|7338.4|511
1723024500000|2024-08-07 09:55:00|7343.7|7340.9|7351.3|7348.5|7355|7352.2|7343.7|7340.4|751
1723024800000|2024-08-07 10:00:00|7351|7347.2|7352|7348.2|7360.4|7356.9|7343.7|7340.9|750
1723025100000|2024-08-07 10:05:00|7351.2|7348.4|7349.5|7346.7|7363.7|7360.9|7344.8|7341.7|871
1723025400000|2024-08-07 10:10:00|7349.8|7347|7360.2|7357.4|7362.5|7359.4|7349.5|7346.4|597
1723025700000|2024-08-07 10:15:00|7360.9|7357.1|7360.2|7356.4|7366.9|7363.1|7356.2|7353.1|644
1723026000000|2024-08-07 10:20:00|7359.5|7356.7|7362.2|7359.4|7364.2|7361.4|7358.2|7354.9|407
1723026300000|2024-08-07 10:25:00|7361.9|7359.1|7360.9|7358.1|7373.2|7370.1|7359.6|7356.1|851
1723026600000|2024-08-07 10:30:00|7361.2|7358.4|7373.2|7370.4|7373.9|7371.1|7360.2|7356.9|503
1723026900000|2024-08-07 10:35:00|7373.9|7370.1|7381.3|7378.5|7383.3|7380.5|7369.6|7365.8|874
1723027200000|2024-08-07 10:40:00|7381.6|7378.8|7383.3|7380.5|7384.6|7381.8|7378.3|7375|918
1723027500000|2024-08-07 10:45:00|7383.6|7380.8|7382.6|7379.8|7388.6|7385.8|7378.3|7374.8|596
1723027800000|2024-08-07 10:50:00|7382.3|7379.5|7374.9|7371.1|7385.9|7382.9|7373.1|7370.1|531
1723028100000|2024-08-07 10:55:00|7374.6|7371.8|7381.1|7378.3|7384.8|7382|7374.1|7371.1|457
1723028400000|2024-08-07 11:00:00|7380.8|7377|7392.5|7389.7|7394.6|7391.8|7379.8|7377|637
1723028700000|2024-08-07 11:05:00|7393.3|7389.5|7386|7383.2|7395.5|7392.7|7379.5|7376.5|1036
1723029000000|2024-08-07 11:10:00|7386.3|7382.5|7391|7388.2|7396.3|7393.5|7382.5|7379.7|1579
1723029300000|2024-08-07 11:15:00|7390.7|7387.9|7397.9|7395.1|7398|7395.2|7390|7386.9|407
1723029600000|2024-08-07 11:20:00|7397.2|7394.4|7395.9|7393.1|7398.2|7395.1|7391.2|7388.4|461
1723029900000|2024-08-07 11:25:00|7395.1|7392.3|7404.9|7402.1|7407.6|7404.3|7392.2|7389.1|794
1723030200000|2024-08-07 11:30:00|7404.6|7401.8|7411.6|7408.8|7411.9|7409.1|7404.6|7401.8|794
1723030500000|2024-08-07 11:35:00|7410.9|7408.1|7413.3|7410.5|7414.3|7410.8|7403.6|7400.8|1063
1723030800000|2024-08-07 11:40:00|7412.6|7409.5|7419.3|7416.5|7419.8|7416.5|7411.9|7408.8|672
1723031100000|2024-08-07 11:45:00|7418.6|7415.8|7419.9|7417.1|7421.9|7419.1|7411.6|7408.5|803
1723031400000|2024-08-07 11:50:00|7420.3|7417.5|7421.6|7418.8|7425.6|7422.8|7414.9|7412.1|1363
1723031700000|2024-08-07 11:55:00|7421.9|7419.1|7434.7|7431.9|7436.7|7433.9|7420.6|7417.8|3094
1723032000000|2024-08-07 12:00:00|7434.4|7431.6|7433|7430.2|7439.2|7436.2|7425.3|7422.2|2514
1723032300000|2024-08-07 12:05:00|7432.7|7429.9|7443|7440.2|7446.4|7443.6|7428.3|7425.2|3528
1723032600000|2024-08-07 12:10:00|7443.7|7440.9|7431.8|7429|7445.7|7442.2|7429.5|7426|2259
1723032900000|2024-08-07 12:15:00|7432.1|7429.3|7441.5|7438.7|7446|7443.2|7430.5|7427.7|1268
1723033200000|2024-08-07 12:20:00|7441.8|7438|7451.4|7448.6|7455.7|7452.9|7440.5|7437.4|2386
1723033500000|2024-08-07 12:25:00|7452.1|7449.3|7439.8|7437|7452.9|7450.1|7431.9|7428.6|3402
1723033800000|2024-08-07 12:30:00|7441.1|7438.3|7434.9|7432.1|7451.5|7448.4|7428.4|7425.1|1893
1723034100000|2024-08-07 12:35:00|7435.6|7431.8|7430.2|7427.4|7442.1|7439.3|7425.8|7422.7|1757
1723034400000|2024-08-07 12:40:00|7430.6|7427.8|7445.6|7442.8|7446.3|7443.2|7429.5|7426.2|970
1723034700000|2024-08-07 12:45:00|7445.3|7442.5|7438.9|7436.1|7449|7445.8|7436.2|7433.4|1040
1723035000000|2024-08-07 12:50:00|7439.9|7436.8|7424.4|7421.6|7441.6|7438.8|7424.4|7421.1|2150
1723035300000|2024-08-07 12:55:00|7424.7|7421.9|7431.9|7429.1|7437.2|7434.4|7423.7|7420.9|1531
1723035600000|2024-08-07 13:00:00|7432.6|7429.8|7411.6|7407.8|7444|7441.2|7406.7|7403.3|5569
1723035900000|2024-08-07 13:05:00|7410.9|7408.1|7420|7417.2|7428|7425.2|7407.6|7404.8|2764
1723036200000|2024-08-07 13:10:00|7420.6|7417.8|7416.3|7413.5|7425.7|7422.6|7405.5|7402.7|2430
1723036500000|2024-08-07 13:15:00|7416|7413.2|7408.2|7405.4|7422.7|7419.6|7392.5|7389.7|2720
1723036800000|2024-08-07 13:20:00|7410|7407.2|7386.1|7383.3|7419|7416.2|7385.7|7382.6|3001
1723037100000|2024-08-07 13:25:00|7386.4|7383.6|7398.2|7394.4|7398.9|7396.1|7379.7|7376.6|3190
1723037400000|2024-08-07 13:30:00|7398.5|7395.4|7406.1|7402.3|7411.2|7408.4|7397.2|7394.1|5490
1723037700000|2024-08-07 13:35:00|7405.8|7403|7392.3|7389.5|7408.8|7406|7390.8|7387.8|3426
1723038000000|2024-08-07 13:40:00|7392.1|7389.3|7391.6|7388.8|7402.8|7400|7386.3|7383.5|2197
1723038300000|2024-08-07 13:45:00|7390.9|7388.1|7403.2|7399.4|7404.2|7400.9|7385.5|7382.7|2589
1723038600000|2024-08-07 13:50:00|7402.5|7399.7|7410.9|7407.1|7410.9|7408.1|7397.2|7394.1|1637
1723038900000|2024-08-07 13:55:00|7409.9|7408.1|7395.3|7392.5|7419.6|7416.8|7391|7388.2|2948
1723039200000|2024-08-07 14:00:00|7394.9|7392.1|7412.4|7408.6|7414|7411.2|7392.6|7389.5|1861
1723039500000|2024-08-07 14:05:00|7412.9|7409.6|7402.3|7399.5|7414.7|7411.6|7397.3|7394.5|2248
1723039800000|2024-08-07 14:10:00|7402|7399.2|7382.8|7380|7408.5|7405.2|7382.6|7379.5|2167
1723040100000|2024-08-07 14:15:00|7383.6|7380.8|7376.5|7373.7|7392.3|7389|7374.8|7372|2973
1723040400000|2024-08-07 14:20:00|7376.8|7374|7411.1|7408.3|7412.1|7408.6|7376.1|7373|3188
1723040700000|2024-08-07 14:25:00|7411.8|7408|7397.7|7393.9|7411.8|7408.5|7391|7387.4|3742
1723041000000|2024-08-07 14:30:00|7397.4|7393.6|7412.9|7410.1|7426.2|7423.1|7394.2|7391.1|8863
1723041300000|2024-08-07 14:35:00|7413.2|7409.4|7430.3|7426.5|7437.8|7434.5|7408.5|7405.7|5662
1723041600000|2024-08-07 14:40:00|7429.6|7426.8|7456.8|7453|7465|7461.7|7424.9|7421.1|6214
1723041900000|2024-08-07 14:45:00|7455.8|7450.7|7462.9|7460.1|7470.5|7467.7|7453.5|7450.7|4167
1723042200000|2024-08-07 14:50:00|7463.6|7459.8|7460.9|7458.1|7473.4|7470.5|7456.4|7453.6|9247
1723042500000|2024-08-07 14:55:00|7461.2|7457.4|7466.7|7462.9|7473.3|7470.2|7457.9|7454.8|3387
1723042800000|2024-08-07 15:00:00|7466.4|7463.6|7482.1|7479.3|7485.8|7482.7|7466.4|7463.6|4487
1723043100000|2024-08-07 15:05:00|7482.8|7479|7488.2|7485.4|7492.3|7489|7477.4|7474.6|6145
1723043400000|2024-08-07 15:10:00|7488|7485.2|7494.6|7491.8|7502.9|7499.9|7484.5|7481.4|7745
1723043700000|2024-08-07 15:15:00|7494.9|7492.1|7496.5|7492.7|7499.6|7496.8|7485.8|7482.8|3590
1723044000000|2024-08-07 15:20:00|7496.2|7493.4|7512.6|7509.8|7513.2|7510.1|7493.8|7490.3|4971
1723044300000|2024-08-07 15:25:00|7513.2|7510.4|7512.2|7509.4|7518.9|7515.8|7496.8|7494|5114
1723044600000|2024-08-07 15:30:00|7511.2|7508.4|7513|7510.2|7518.9|7515.9|7506.2|7503.4|5135
1723044900000|2024-08-07 15:35:00|7513.4|7510.6|7509|7506.2|7519.9|7516.6|7508|7505|3456
1723045200000|2024-08-07 15:40:00|7509.3|7505.5|7492.9|7490.1|7509.3|7506.2|7491.2|7488.4|3679
1723045500000|2024-08-07 15:45:00|7493.1|7490.3|7503.1|7500.3|7504.3|7501.5|7487.1|7484.3|4236
1723045800000|2024-08-07 15:50:00|7503.8|7500|7508.1|7505.3|7511.3|7508|7500.8|7497.8|1875
1723046100000|2024-08-07 15:55:00|7508.8|7506|7518|7515.2|7520.5|7517.4|7508.8|7506|1598
1723046400000|2024-08-07 16:00:00|7517|7514.2|7488.7|7485.9|7521.2|7518.2|7486.8|7483.4|6420
1723046700000|2024-08-07 16:05:00|7488.2|7485.4|7497.4|7494.6|7500.1|7497.3|7477.8|7475|6764
1723047000000|2024-08-07 16:10:00|7497.1|7494.3|7483.8|7481|7497.1|7494.3|7478.5|7475|3109
1723047300000|2024-08-07 16:15:00|7484.5|7481.7|7477.9|7475.1|7492.1|7489|7474.9|7471.9|2594
1723047600000|2024-08-07 16:20:00|7477.2|7474.4|7490.3|7487.5|7491|7487.8|7477.2|7474.1|2618
1723047900000|2024-08-07 16:25:00|7490.6|7486.8|7487.6|7483.8|7494.6|7491.8|7480.9|7478.1|1229
1723048200000|2024-08-07 16:30:00|7486.6|7484.1|7486.5|7483.7|7500.3|7497|7483.1|7480.3|3499
1723048500000|2024-08-07 16:35:00|7487.1|7484.3|7483.9|7480.1|7500.3|7497.5|7482.9|7480.1|965
1723048800000|2024-08-07 16:40:00|7484.2|7481.1|7474.9|7472.1|7486.6|7483.5|7474.5|7471.4|1693
1723049100000|2024-08-07 16:45:00|7475.9|7472.6|7477.9|7475.1|7486.2|7483.1|7475.2|7472.1|1047
1723049400000|2024-08-07 16:50:00|7477.1|7474.3|7464.6|7461.8|7485.3|7482.5|7464.6|7461.8|3129
1723049700000|2024-08-07 16:55:00|7463.6|7460.8|7444|7441.2|7474.7|7471.9|7440|7436.8|5696
1723050000000|2024-08-07 17:00:00|7444.3|7440.5|7449|7446.2|7455|7451.9|7442.3|7439.5|1573
1723050300000|2024-08-07 17:05:00|7449.3|7446.5|7446.5|7443.7|7453.3|7450.5|7445.5|7442.5|1118
1723050600000|2024-08-07 17:10:00|7446.3|7443.5|7454.1|7450.3|7459.1|7456|7446|7442.9|2456
1723050900000|2024-08-07 17:15:00|7453.4|7450.6|7457.8|7455|7463.5|7460.2|7452.5|7449.3|1868
1723051200000|2024-08-07 17:20:00|7459.5|7456.7|7450.8|7448|7468.8|7466|7449.5|7446.5|2087
1723051500000|2024-08-07 17:25:00|7450.5|7447.7|7456.1|7453.3|7464.8|7461.7|7450.5|7447.7|1364
1723051800000|2024-08-07 17:30:00|7455.8|7453|7457.9|7454.1|7464.2|7461.4|7451.9|7449.1|1946
1723052100000|2024-08-07 17:35:00|7457.2|7454.4|7461.3|7458.5|7466.6|7463.1|7455.6|7452.5|1274
1723052400000|2024-08-07 17:40:00|7461.6|7457.8|7468.4|7465.6|7470.7|7467.2|7460.3|7457.5|2180
1723052700000|2024-08-07 17:45:00|7467.7|7464.9|7457.3|7454.5|7472.8|7469.6|7456.3|7453.3|1861
1723053000000|2024-08-07 17:50:00|7457.7|7454.9|7455.8|7452|7463.6|7459.9|7449.1|7446.3|1971
1723053300000|2024-08-07 17:55:00|7455.1|7452.3|7458.1|7454.3|7463.1|7460|7455.1|7452|1302
1723053600000|2024-08-07 18:00:00|7457.4|7454.6|7449.4|7445.6|7460.1|7457.3|7447.7|7444.6|2259
1723053900000|2024-08-07 18:05:00|7448.7|7445.9|7449.4|7446.6|7454.4|7451.3|7440|7437.2|2119
1723054200000|2024-08-07 18:10:00|7450.4|7447.6|7467.4|7464.6|7469.1|7466.3|7449.1|7446.3|1769
1723054500000|2024-08-07 18:15:00|7467.1|7464.3|7444.2|7441.4|7467.1|7464.3|7439.2|7436.1|3096
1723054800000|2024-08-07 18:20:00|7443.9|7441.1|7457.5|7453.7|7463.3|7460.5|7440.7|7437.4|5196
1723055100000|2024-08-07 18:25:00|7456.2|7453.4|7462.2|7459.4|7472.5|7469.7|7450.2|7447.4|18929
1723055400000|2024-08-07 18:30:00|7461.9|7459.1|7459.9|7457.1|7469.9|7467.1|7456.2|7452.9|2658
1723055700000|2024-08-07 18:35:00|7459.6|7456.8|7465.8|7463|7468.9|7465.8|7458.1|7455.1|808
1723056000000|2024-08-07 18:40:00|7466.8|7463.3|7468.8|7466|7477.6|7474.5|7464.8|7461.7|1037
1723056300000|2024-08-07 18:45:00|7468.5|7465|7469.5|7466.7|7474.1|7471.3|7458|7455.2|3880
1723056600000|2024-08-07 18:50:00|7469.1|7466.3|7460.1|7457.3|7469.1|7466.3|7457.2|7453.9|1722
1723056900000|2024-08-07 18:55:00|7459.7|7456.9|7457.8|7455|7462.8|7460|7456.8|7454|580
1723057200000|2024-08-07 19:00:00|7458.1|7455.3|7458.4|7455.6|7461.1|7457.6|7451.7|7448.6|1742
1723057500000|2024-08-07 19:05:00|7457.9|7455.1|7465.9|7463.1|7466.6|7463.1|7457.4|7454.6|341
1723057800000|2024-08-07 19:10:00|7465.6|7462.8|7465.8|7463|7472.3|7469.5|7464.9|7461.8|1100
1723058100000|2024-08-07 19:15:00|7466|7463.2|7468.5|7464.7|7471.5|7468.4|7465.8|7463|224
1723058400000|2024-08-07 19:20:00|7468.7|7464.9|7466.7|7463.9|7472.5|7469.4|7464.7|7461.9|499
1723058700000|2024-08-07 19:25:00|7467.7|7464.2|7469|7466.2|7472.7|7469.9|7466.7|7463.9|392
1723059000000|2024-08-07 19:30:00|7468.7|7465.9|7469.7|7466.9|7471.4|7468.3|7464|7461|331
1723059300000|2024-08-07 19:35:00|7470.4|7466.6|7478.8|7476|7480.1|7477|7469.4|7466.6|835
1723059600000|2024-08-07 19:40:00|7479.1|7475.3|7480.2|7477.4|7487.9|7485.1|7477.1|7474|1495
1723059900000|2024-08-07 19:45:00|7480.5|7477.7|7480.8|7477|7483.5|7480.7|7479|7475.4|362
1723060200000|2024-08-07 19:50:00|7481.1|7477.3|7479.5|7476.7|7482.1|7479.3|7476.1|7473|697
1723060500000|2024-08-07 19:55:00|7480.5|7477.7|7474.2|7470.4|7482.5|7479.4|7472.6|7469.8|749
1723060800000|2024-08-07 20:00:00|7473.9|7470.1|7479.6|7476.8|7479.9|7477.1|7472.9|7470.1|290
1723061100000|2024-08-07 20:05:00|7478.9|7476.1|7480.9|7477.1|7485.9|7483.1|7478.6|7475.1|464
1723061400000|2024-08-07 20:10:00|7480.2|7477.4|7474.4|7471.6|7480.9|7477.4|7474.4|7470.9|356
1723061700000|2024-08-07 20:15:00|7475.1|7471.3|7474.8|7472|7477.1|7473.3|7469.3|7466.5|1120
1723062000000|2024-08-07 20:20:00|7475.1|7472.3|7473.8|7470|7476.1|7473|7472.8|7469.3|153
1723062300000|2024-08-07 20:25:00|7473.5|7470.7|7469.8|7466|7473.8|7471|7467.8|7465|162
1723062600000|2024-08-07 20:30:00|7468.8|7466.4|7472.9|7470.1|7476.5|7473.4|7468.8|7465.7|177
1723062900000|2024-08-07 20:35:00|7473.2|7470.4|7475.4|7471.6|7477.5|7474.7|7471.2|7468.4|499
1723063200000|2024-08-07 20:40:00|7476|7472.2|7487.5|7484.7|7491.4|7488|7475.7|7472.2|478
1723063500000|2024-08-07 20:45:00|7487.8|7485|7488.3|7484.5|7494.3|7491.3|7484.3|7481.5|256
1723063800000|2024-08-07 20:50:00|7487.6|7484.8|7483.3|7480.5|7490.1|7487.3|7481.6|7478.5|273
1723064100000|2024-08-07 20:55:00|7482.3|7479.5|7482.6|7478.8|7484.6|7480.8|7476.3|7473.5|236
1723068000000|2024-08-07 22:00:00|7485.9|7482.1|7475.2|7472.4|7485.9|7482.1|7468.7|7465.4|356
1723068300000|2024-08-07 22:05:00|7475.9|7472.1|7478.4|7474.6|7478.4|7474.9|7475.4|7472.1|26
1723068600000|2024-08-07 22:10:00|7478.7|7474.9|7472.3|7468.5|7479.4|7475.9|7472.3|7468.5|114
1723068900000|2024-08-07 22:15:00|7472|7469.2|7476.7|7472.9|7478.3|7475.2|7472|7468.5|99
1723069200000|2024-08-07 22:20:00|7476|7473.2|7480.4|7477.6|7482.1|7478.9|7476|7472.9|72
1723069500000|2024-08-07 22:25:00|7481.4|7478.6|7484.1|7480.3|7486.1|7482.6|7481.4|7478.6|62
1723069800000|2024-08-07 22:30:00|7485.1|7481.3|7488.4|7485.6|7489.1|7486|7485.1|7481.3|98
1723070100000|2024-08-07 22:35:00|7489.1|7485.3|7483.4|7480.6|7489.4|7486.6|7483.4|7480.3|63
1723070400000|2024-08-07 22:40:00|7484.1|7480.3|7485.3|7482.5|7485.3|7482.5|7483.6|7480.3|22
1723070700000|2024-08-07 22:45:00|7485|7482.2|7482.3|7479.5|7485.6|7482.5|7481.3|7478.5|36
1723071000000|2024-08-07 22:50:00|7481.3|7478.5|7481.6|7478.8|7483.6|7480.5|7481.3|7478.5|21
1723071300000|2024-08-07 22:55:00|7482|7479.2|7481.3|7478.5|7484.9|7482.1|7480.3|7477.2|41
1723071600000|2024-08-07 23:00:00|7482.3|7478.8|7488|7484.2|7488.3|7485.2|7481|7478.2|67
1723071900000|2024-08-07 23:05:00|7487.3|7484.5|7487.3|7483.5|7488.6|7485.8|7486.6|7483.5|78
1723072200000|2024-08-07 23:10:00|7486.6|7483.8|7487.3|7484.5|7488.6|7485.5|7486.6|7483.5|14
1723072500000|2024-08-07 23:15:00|7487|7484.2|7483.2|7480.4|7487.6|7484.8|7483.2|7480.4|67
1723072800000|2024-08-07 23:20:00|7484.5|7480.7|7487.1|7484.3|7488.1|7485|7483.2|7479.7|73
1723073100000|2024-08-07 23:25:00|7485.5|7481.7|7479.4|7475.6|7485.5|7482|7478.4|7475.3|74
1723073400000|2024-08-07 23:30:00|7479.1|7476.3|7477.8|7475|7482.1|7478.4|7476.8|7473.3|125
1723073700000|2024-08-07 23:35:00|7478.1|7474.3|7471.2|7468.4|7480.5|7476.7|7466.4|7462.9|423
1723074000000|2024-08-07 23:40:00|7469.5|7465.7|7465.9|7462.1|7471.2|7468.4|7460.3|7457.5|300
1723074300000|2024-08-07 23:45:00|7464.6|7461.8|7469.3|7465.5|7470.9|7467.8|7464.6|7461.8|99
1723074600000|2024-08-07 23:50:00|7468.3|7465.8|7477.3|7474.5|7478.9|7475.8|7468.3|7465.5|61
1723074900000|2024-08-07 23:55:00|7477.6|7474.8|7484.6|7481.8|7486.3|7482.8|7477.3|7473.5|157
1723075200000|2024-08-08 00:00:00|7485.6|7482.5|7481|7477.2|7493|7489.2|7475|7471.7|412
1723075500000|2024-08-08 00:05:00|7480.3|7477.5|7489.7|7485.9|7491.7|7488.9|7478.3|7475.5|172
1723075800000|2024-08-08 00:10:00|7489.6|7485.8|7483.6|7479.8|7491.9|7489.1|7480.4|7477.1|146
1723076100000|2024-08-08 00:15:00|7483.9|7480.1|7489.9|7487.1|7491.1|7487.8|7483.9|7480.1|81
1723076400000|2024-08-08 00:20:00|7489.3|7486.5|7485.9|7483.1|7494.9|7492.1|7483.9|7480.8|150
1723076700000|2024-08-08 00:25:00|7485.6|7482.8|7478.5|7475.7|7487.6|7484.8|7477.5|7474.7|131
1723077000000|2024-08-08 00:30:00|7479.2|7475.4|7485.2|7481.4|7489.8|7486.7|7478.5|7475.4|281
1723077300000|2024-08-08 00:35:00|7484.5|7481.7|7475.5|7472.7|7485.8|7483|7473.2|7469.9|274
1723077600000|2024-08-08 00:40:00|7476.7|7472.9|7476.1|7472.3|7479.7|7476.2|7472.7|7469.6|103
1723077900000|2024-08-08 00:45:00|7475.4|7472.6|7476.1|7472.3|7476.4|7473.6|7472.4|7469.3|77
1723078200000|2024-08-08 00:50:00|7476.4|7473.3|7484.5|7481.7|7484.8|7481.7|7475.8|7472.3|195
1723078500000|2024-08-08 00:55:00|7484.1|7481.3|7482.1|7478.3|7487.8|7485|7481.1|7477.8|235
1723078800000|2024-08-08 01:00:00|7481.4|7478.6|7483.3|7480.5|7491.7|7488.9|7472.4|7469.3|1769
1723079100000|2024-08-08 01:05:00|7483|7479.5|7478.6|7475.8|7492.3|7489.2|7477.6|7474.3|894
1723079400000|2024-08-08 01:10:00|7479.3|7475.5|7482|7479.2|7489.6|7486.5|7475.6|7472.8|379
1723079700000|2024-08-08 01:15:00|7481.3|7478.2|7491.3|7487.5|7492|7488.9|7476|7472.7|352
1723080000000|2024-08-08 01:20:00|7491|7488.2|7489.3|7486.5|7495.3|7491.5|7485.3|7482.5|186
1723080300000|2024-08-08 01:25:00|7490.3|7487.2|7496|7493.2|7501.5|7498.5|7489.6|7486.5|203
1723080600000|2024-08-08 01:30:00|7496.3|7493.5|7486.8|7484|7498.3|7495.2|7486.8|7483.7|267
1723080900000|2024-08-08 01:35:00|7486.5|7483.7|7476.8|7473|7494.5|7491.7|7475.8|7473|202
1723081200000|2024-08-08 01:40:00|7476.5|7473.7|7465.5|7462.7|7480.8|7478|7464.4|7461.6|283
1723081500000|2024-08-08 01:45:00|7464.5|7461.7|7467.5|7464.7|7471.2|7468.4|7464.5|7461.4|114
1723081800000|2024-08-08 01:50:00|7468.5|7464.2|7474.5|7470.7|7474.5|7471|7462.5|7459.4|157
1723082100000|2024-08-08 01:55:00|7473.5|7470.4|7468.5|7465.7|7478|7474.7|7467.9|7464.7|102
1723082400000|2024-08-08 02:00:00|7469.8|7466|7472.2|7468.4|7472.9|7469.7|7467.5|7464.4|111
1723082700000|2024-08-08 02:05:00|7471.7|7469.4|7469.4|7466.6|7475.5|7472.4|7468.2|7465.1|132
1723083000000|2024-08-08 02:10:00|7469.1|7466.3|7471.1|7468.3|7474.4|7471.3|7468.1|7465.3|129
1723083300000|2024-08-08 02:15:00|7471.4|7468.6|7478.5|7475.7|7480.5|7477.2|7471.4|7468.3|115
1723083600000|2024-08-08 02:20:00|7478.8|7476|7489.5|7486.7|7489.8|7486.7|7478.8|7475.7|149
1723083900000|2024-08-08 02:25:00|7490|7485.7|7491.8|7488|7493.1|7490.3|7488.5|7485.2|109
1723084200000|2024-08-08 02:30:00|7492.1|7489|7485.5|7482.7|7492.5|7489.7|7481.8|7479|205
1723084500000|2024-08-08 02:35:00|7486.5|7483|7487.8|7484|7493.2|7489.4|7484.5|7481.4|121
1723084800000|2024-08-08 02:40:00|7487.5|7484.7|7491.4|7488.6|7495.1|7492.3|7487.3|7484.5|182
1723085100000|2024-08-08 02:45:00|7492.4|7489.3|7491.6|7488.8|7497.6|7494.8|7490.3|7487.5|173
1723085400000|2024-08-08 02:50:00|7491.3|7488.5|7488.7|7485.9|7496.4|7493.6|7488|7485.2|241
1723085700000|2024-08-08 02:55:00|7489|7486.2|7489|7486.2|7495|7491.9|7488|7485.2|85
1723086000000|2024-08-08 03:00:00|7489.3|7486.5|7489|7486.2|7490.3|7487.2|7485.3|7482.2|66
1723086300000|2024-08-08 03:05:00|7489.3|7486.5|7488|7485.2|7493.3|7490.2|7485.3|7482.2|102
1723086600000|2024-08-08 03:10:00|7488.7|7484.9|7488|7485.2|7491|7487.5|7486.4|7482.9|57
1723086900000|2024-08-08 03:15:00|7488.3|7485.5|7484|7481.2|7489|7485.5|7482|7479.2|105
1723087200000|2024-08-08 03:20:00|7484.3|7481.5|7488.7|7485.9|7489.2|7486.4|7482|7479.2|103
1723087500000|2024-08-08 03:25:00|7488.4|7484.9|7490.6|7486.8|7491.9|7489.1|7486.6|7483.8|80
1723087800000|2024-08-08 03:30:00|7490.9|7487.1|7486.9|7484.1|7490.9|7487.4|7483.2|7480.1|126
1723088100000|2024-08-08 03:35:00|7487.3|7484.5|7491.6|7488.8|7496.6|7492.8|7487.3|7484.5|117
1723088400000|2024-08-08 03:40:00|7491.9|7489.1|7500.6|7497.8|7501.9|7498.8|7491.9|7489.1|179
1723088700000|2024-08-08 03:45:00|7500.3|7497.5|7499.3|7496.5|7503.8|7500.5|7497.3|7494.5|131
1723089000000|2024-08-08 03:50:00|7500.3|7497.5|7498.6|7495.8|7502.6|7499.8|7495.9|7493.1|126
1723089300000|2024-08-08 03:55:00|7499.3|7495.5|7495.6|7492.8|7499.8|7496.8|7492.3|7489.5|128
1723089600000|2024-08-08 04:00:00|7495.3|7492.5|7496.2|7492.4|7499.2|7496.4|7492.6|7489.5|122
1723089900000|2024-08-08 04:05:00|7495.2|7491.7|7489.9|7487.1|7495.5|7491.7|7486.9|7483.8|99
1723090200000|2024-08-08 04:10:00|7491.2|7487.4|7492.2|7489.4|7493.5|7490.7|7489.2|7485.7|71
1723090500000|2024-08-08 04:15:00|7491.5|7488.7|7497.8|7494|7498.8|7496|7490.5|7487.7|182
1723090800000|2024-08-08 04:20:00|7497.5|7494.7|7496.8|7493|7503.8|7501|7494.1|7491|277
1723091100000|2024-08-08 04:25:00|7496.5|7494|7463.5|7460.7|7497.1|7494|7463.1|7460.3|807
1723091400000|2024-08-08 04:30:00|7463.8|7460|7476.5|7473.7|7479.5|7476.7|7460.2|7456.9|975
1723091700000|2024-08-08 04:35:00|7476.8|7474|7476.4|7473.6|7481.5|7478.4|7474.5|7471.7|214
1723092000000|2024-08-08 04:40:00|7477.1|7473.3|7469|7466.2|7482.4|7479.1|7467|7463.9|211
1723092300000|2024-08-08 04:45:00|7469.7|7465.9|7470.7|7466.9|7475.7|7472.2|7468|7465.2|87
1723092600000|2024-08-08 04:50:00|7470|7467.9|7473.7|7469.9|7473.9|7470.9|7469.7|7465.9|30
1723092900000|2024-08-08 04:55:00|7472.7|7470.6|7475.4|7471.6|7475.7|7472.9|7472.1|7468.9|57
1723093200000|2024-08-08 05:00:00|7475.7|7471.9|7475.4|7472.6|7477.7|7474.6|7469.7|7466.4|78
1723093500000|2024-08-08 05:05:00|7475.7|7472.9|7481.7|7478.9|7486.4|7483.6|7475.4|7471.9|177
1723093800000|2024-08-08 05:10:00|7482.7|7479.6|7479.6|7476.8|7484.4|7481.1|7479.4|7476.4|68
1723094100000|2024-08-08 05:15:00|7479.4|7475.8|7478.6|7475.8|7483.6|7480.1|7477.9|7474.8|83
1723094400000|2024-08-08 05:20:00|7478.3|7474.8|7480.6|7476.8|7482.9|7479.8|7477.6|7474.8|42
1723094700000|2024-08-08 05:25:00|7479.9|7477.1|7478.6|7474.8|7483.3|7480.5|7477.6|7474.8|55
1723095000000|2024-08-08 05:30:00|7477.6|7474.3|7474.3|7471.5|7484.9|7482.1|7474.3|7471.5|185
1723095300000|2024-08-08 05:35:00|7473.9|7471.1|7472.3|7468.5|7478.6|7475.8|7471|7467.5|128
1723095600000|2024-08-08 05:40:00|7472.6|7468.8|7465.3|7461.5|7476|7472.5|7464.6|7461.5|128
1723095900000|2024-08-08 05:45:00|7464.6|7461.8|7458.3|7454.5|7467.6|7464.5|7452.6|7449.5|461
1723096200000|2024-08-08 05:50:00|7459|7455.5|7457.2|7453.4|7460.6|7457.8|7454.2|7451.4|236
1723096500000|2024-08-08 05:55:00|7456.9|7454.1|7452.5|7449.7|7459.8|7457|7452.5|7449.7|170
1723096800000|2024-08-08 06:00:00|7452.8|7449|7448.2|7445.4|7456.7|7453.4|7444.9|7441.4|420
1723097100000|2024-08-08 06:05:00|7447.9|7444.4|7451.2|7448.4|7456.9|7453.4|7447.5|7444.4|211
1723097400000|2024-08-08 06:10:00|7450.8|7448|7450.5|7447.7|7454.8|7451.7|7449.5|7446.4|196
1723097700000|2024-08-08 06:15:00|7450.8|7447|7443.5|7440.7|7452|7449|7441.5|7438.7|402
1723098000000|2024-08-08 06:20:00|7443.8|7441|7450.5|7447.7|7453|7449.7|7443.5|7440.7|257
1723098300000|2024-08-08 06:25:00|7450.1|7447.3|7452.1|7449.3|7457.9|7454.7|7449.2|7446.2|355
1723098600000|2024-08-08 06:30:00|7452.4|7449.6|7460.4|7457.6|7464.4|7461.6|7452.4|7449.6|255
1723098900000|2024-08-08 06:35:00|7461.1|7458.3|7451.1|7448.3|7461.4|7458.3|7447.1|7444.3|301
1723099200000|2024-08-08 06:40:00|7452.1|7448.6|7451.8|7449|7454.1|7451.3|7445.8|7443|171
1723099500000|2024-08-08 06:45:00|7451.1|7448.3|7437.8|7435|7454.1|7451.3|7437.1|7434.3|459
1723099800000|2024-08-08 06:50:00|7437.5|7434|7441.1|7438.3|7443.6|7440.3|7434.4|7431.3|355
1723100100000|2024-08-08 06:55:00|7441.4|7437.6|7438.7|7435.9|7447.1|7443.6|7438.7|7435.6|187
1723100400000|2024-08-08 07:00:00|7439.4|7436.6|7451.4|7447.6|7456.6|7453.6|7436.4|7432.6|583
1723100700000|2024-08-08 07:05:00|7451.1|7447.3|7450.6|7446.8|7454.6|7451.5|7446.9|7443.8|284
1723101000000|2024-08-08 07:10:00|7449.6|7446.5|7439.9|7437.1|7457.6|7454.5|7439.6|7436.8|343
1723101300000|2024-08-08 07:15:00|7439.6|7436.8|7451.3|7447.5|7453.6|7450.8|7439.1|7435.8|282
1723101600000|2024-08-08 07:20:00|7450.6|7447.8|7437.6|7434.8|7451.6|7448.5|7437.6|7433.8|274
1723101900000|2024-08-08 07:25:00|7438.6|7435.8|7430.9|7428.1|7438.6|7435.8|7427.2|7424.1|973
1723102200000|2024-08-08 07:30:00|7431.2|7428.4|7417.8|7414|7432.2|7429.1|7415.1|7412.3|826
1723102500000|2024-08-08 07:35:00|7418.5|7415|7420.8|7418|7423.3|7420.3|7415.1|7412|567
1723102800000|2024-08-08 07:40:00|7421.5|7417.7|7415|7412.2|7429.8|7427|7413.7|7409.9|600
1723103100000|2024-08-08 07:45:00|7414.7|7411.9|7432.7|7429.9|7435|7432.2|7414.7|7411.7|558
1723103400000|2024-08-08 07:50:00|7433|7430.2|7428|7425.2|7434|7431.2|7426.7|7423.9|390
1723103700000|2024-08-08 07:55:00|7428.7|7424.9|7438|7434.2|7439.3|7436.5|7428|7424.9|464
1723104000000|2024-08-08 08:00:00|7437.7|7434.9|7472.8|7470|7476.8|7474|7437.5|7434.7|1971
1723104300000|2024-08-08 08:05:00|7473.8|7469.7|7464.5|7461.7|7475.6|7472.8|7460.2|7456.4|842
1723104600000|2024-08-08 08:10:00|7465.2|7462.4|7465.8|7463|7470.8|7467.7|7459.5|7456.7|414
1723104900000|2024-08-08 08:15:00|7466.1|7462.3|7453|7450.2|7470.5|7467.7|7450.8|7448|533
1723105200000|2024-08-08 08:20:00|7452.7|7449.9|7445|7442.2|7456.7|7453.9|7441|7438|505
1723105500000|2024-08-08 08:25:00|7445.7|7441.9|7438.6|7435.8|7452.3|7449.5|7435.3|7432.5|735
1723105800000|2024-08-08 08:30:00|7438.3|7435.5|7434.5|7430.7|7450.3|7446.5|7430.8|7427.7|834
1723106100000|2024-08-08 08:35:00|7434.9|7431.1|7431.8|7429|7449.5|7446.7|7429.1|7426.3|534
1723106400000|2024-08-08 08:40:00|7432.1|7429.3|7442.5|7439.7|7460.2|7456.5|7431.4|7428.3|691
1723106700000|2024-08-08 08:45:00|7442.8|7440|7439.8|7437|7449.8|7446.7|7435.8|7433|431
1723107000000|2024-08-08 08:50:00|7440.9|7437.1|7433.4|7430.6|7442.8|7439.7|7429.7|7426.9|1026
1723107300000|2024-08-08 08:55:00|7433.8|7431|7445.6|7442.8|7446.3|7443.5|7433.8|7431|481
1723107600000|2024-08-08 09:00:00|7445.3|7442.5|7448.4|7445.6|7459.4|7455.6|7445.3|7442.2|1040
1723107900000|2024-08-08 09:05:00|7449.1|7445.3|7439.4|7436.6|7456.4|7452.6|7436.4|7433.1|518
1723108200000|2024-08-08 09:10:00|7439.7|7436.9|7433.1|7429.3|7449.1|7445.6|7432.1|7429.3|263
1723108500000|2024-08-08 09:15:00|7432.8|7430|7429.1|7426.3|7436.6|7433.3|7423.4|7420.3|514
1723108800000|2024-08-08 09:20:00|7430.1|7427.3|7423.1|7420.3|7437.1|7434.3|7421|7417.3|484
1723109100000|2024-08-08 09:25:00|7423.4|7420.6|7429.1|7425.3|7433.6|7430.6|7423.4|7420.3|331
1723109400000|2024-08-08 09:30:00|7428.4|7425.6|7421.1|7417.3|7434.8|7432|7416.4|7413.3|540
1723109700000|2024-08-08 09:35:00|7420.4|7417.6|7420.4|7417.6|7433.4|7430.6|7417.7|7414.9|523
1723110000000|2024-08-08 09:40:00|7421.1|7418.3|7409.3|7406.5|7424.7|7421.9|7408.5|7405.7|601
1723110300000|2024-08-08 09:45:00|7409.7|7406.9|7400.6|7397.8|7412.3|7409.5|7396.9|7394.1|1043
1723110600000|2024-08-08 09:50:00|7401.3|7398.5|7402.3|7399.5|7407.6|7404.5|7398.9|7395.8|481
1723110900000|2024-08-08 09:55:00|7403|7400.2|7410|7406.2|7410|7406.9|7400.3|7397.5|626
1723111200000|2024-08-08 10:00:00|7409.7|7406.9|7416.7|7413.9|7422.7|7419.9|7409.7|7406.9|674
1723111500000|2024-08-08 10:05:00|7417.7|7414.6|7423.7|7419.9|7428.7|7425.9|7417.4|7414.6|449
1723111800000|2024-08-08 10:10:00|7422.7|7419.6|7435.1|7431.3|7437.8|7435|7422.1|7418.9|781
1723112100000|2024-08-08 10:15:00|7434.4|7431.6|7444.8|7442|7446.8|7443.7|7433.1|7430.3|871
1723112400000|2024-08-08 10:20:00|7444.5|7441.7|7437.8|7434|7445.8|7442.7|7434.1|7431|533
1723112700000|2024-08-08 10:25:00|7437.5|7435|7436.8|7434|7443|7440|7434.8|7432|288
1723113000000|2024-08-08 10:30:00|7436.5|7433.7|7436.1|7433.3|7441.1|7438|7430.4|7427.6|838
1723113300000|2024-08-08 10:35:00|7436.4|7433.6|7440.1|7437.3|7441.4|7438.6|7433.1|7429.8|505
1723113600000|2024-08-08 10:40:00|7439.4|7436.6|7438.1|7435.3|7451.3|7448.3|7437.4|7434.3|588
1723113900000|2024-08-08 10:45:00|7438.4|7435.6|7439.3|7436.5|7444.7|7441.9|7437.1|7434.3|317
1723114200000|2024-08-08 10:50:00|7440|7436.2|7448|7445.2|7449|7446.2|7439.3|7436.2|201
1723114500000|2024-08-08 10:55:00|7447.7|7444.9|7455|7452.2|7456.7|7453.9|7446.3|7443.5|588
1723114800000|2024-08-08 11:00:00|7456|7453.2|7465.7|7462.9|7468|7464.9|7454.3|7451.2|746
1723115100000|2024-08-08 11:05:00|7466|7463.2|7459.3|7456.5|7468.7|7465.9|7457.7|7454.9|1176
1723115400000|2024-08-08 11:10:00|7459.7|7456.9|7463.4|7460.6|7465.7|7462.9|7458|7454.2|517
1723115700000|2024-08-08 11:15:00|7463.7|7460.9|7457.3|7454.5|7469|7465.9|7454.3|7451.2|800
1723116000000|2024-08-08 11:20:00|7458|7455.2|7456.9|7454.1|7460.3|7457.5|7448.6|7445.8|667
1723116300000|2024-08-08 11:25:00|7457.6|7454.8|7461.9|7459.1|7463.2|7460.4|7455.2|7451.9|351
1723116600000|2024-08-08 11:30:00|7462.9|7459.4|7467.9|7464.1|7471.9|7468.8|7460.6|7457.1|489
1723116900000|2024-08-08 11:35:00|7468.2|7464.4|7472.2|7469.4|7472.5|7469.4|7465.2|7462.1|271
1723117200000|2024-08-08 11:40:00|7471.2|7468.4|7471.8|7468|7478.2|7475.4|7466.9|7464.1|747
1723117500000|2024-08-08 11:45:00|7471.5|7468.7|7467|7464.2|7475.8|7473|7458.3|7455.2|1440
1723117800000|2024-08-08 11:50:00|7466.6|7463.8|7474.7|7471.9|7477.7|7474.9|7465.7|7462.9|338
1723118100000|2024-08-08 11:55:00|7475.4|7471.6|7464.6|7461.8|7475.7|7472.9|7454.9|7452.1|1156
1723118400000|2024-08-08 12:00:00|7464.9|7462.1|7462.9|7460.1|7481|7478.2|7456.9|7453.8|1717
1723118700000|2024-08-08 12:05:00|7462.6|7459.8|7451.2|7448.4|7464.9|7462.1|7449.9|7446.4|1102
1723119000000|2024-08-08 12:10:00|7449.9|7447.1|7450.4|7446.6|7459.9|7456.8|7444.5|7441.7|1005
1723119300000|2024-08-08 12:15:00|7450.1|7446.3|7452.8|7450|7457.1|7454.3|7448.8|7446|834
1723119600000|2024-08-08 12:20:00|7453.1|7450.3|7444.5|7441.7|7453.8|7451|7440.4|7437.3|780
1723119900000|2024-08-08 12:25:00|7444.8|7442|7457.2|7453.4|7460.2|7457.4|7443.8|7441|486
1723120200000|2024-08-08 12:30:00|7457.7|7453.9|7470.9|7467.1|7476.9|7473.7|7457.7|7453.7|2584
1723120500000|2024-08-08 12:35:00|7470.6|7468.1|7477|7473.2|7493.5|7490.7|7468.6|7465.8|3752
1723120800000|2024-08-08 12:40:00|7476.7|7473.9|7482.6|7479.8|7490.7|7487.6|7473.3|7470.2|1044
1723121100000|2024-08-08 12:45:00|7482.3|7478.5|7481|7478.2|7486|7483.2|7475.6|7472.5|785
1723121400000|2024-08-08 12:50:00|7482.3|7479.5|7493.1|7490.3|7499.9|7497|7481.6|7478.5|2592
1723121700000|2024-08-08 12:55:00|7492.8|7490|7494.4|7491.6|7504.4|7501.3|7492.4|7489.6|1951
1723122000000|2024-08-08 13:00:00|7495.4|7492.6|7475.7|7472.9|7501.5|7498.7|7469.7|7466.9|4147
1723122300000|2024-08-08 13:05:00|7477.1|7474.3|7465.7|7461.9|7479|7476.2|7461.3|7458.5|2553
1723122600000|2024-08-08 13:10:00|7466|7462.9|7471.6|7468.8|7481.3|7478.2|7465|7462.2|1567
1723122900000|2024-08-08 13:15:00|7470.6|7467.8|7456.9|7454.1|7472.6|7469.8|7452.2|7449.1|1709
1723123200000|2024-08-08 13:20:00|7457.6|7454.8|7462.8|7459|7471|7467.8|7455.2|7451.9|2052
1723123500000|2024-08-08 13:25:00|7462.5|7459.7|7452.2|7449.4|7467.5|7464.7|7451.9|7449.1|1466
1723123800000|2024-08-08 13:30:00|7451.5|7448.4|7465.5|7462.7|7466|7463|7448.2|7445.4|2104
1723124100000|2024-08-08 13:35:00|7465.8|7463|7467.2|7464.4|7482.9|7480.1|7459.8|7457|3446
1723124400000|2024-08-08 13:40:00|7466.5|7463.7|7455.2|7452.4|7470.2|7467.1|7451.1|7448|1795
1723124700000|2024-08-08 13:45:00|7455.6|7452.8|7458.6|7455.8|7464.5|7461.4|7442.1|7439.3|3429
1723125000000|2024-08-08 13:50:00|7459.6|7456.8|7466.5|7463.7|7469.5|7466|7454.6|7451.8|1435
1723125300000|2024-08-08 13:55:00|7466.9|7464.1|7467.2|7464.4|7470.8|7468|7454.5|7451.4|1242
1723125600000|2024-08-08 14:00:00|7469.2|7465.4|7475.5|7472.7|7481.5|7478.7|7456.7|7453.4|2295
1723125900000|2024-08-08 14:05:00|7475.2|7472.4|7458.4|7455.6|7480.2|7477.1|7444.1|7441.3|4025
1723126200000|2024-08-08 14:10:00|7459.1|7455.3|7454.2|7450.4|7466.4|7463.3|7448.8|7446|2271
1723126500000|2024-08-08 14:15:00|7452.5|7449.7|7473.7|7470.9|7481.4|7478.6|7451.8|7449|5779
1723126800000|2024-08-08 14:20:00|7474.1|7471.3|7485|7482.2|7487|7483.9|7470.1|7467.3|3353
1723127100000|2024-08-08 14:25:00|7485.4|7482.6|7491.2|7487.4|7499.3|7496.5|7483.3|7480.2|6557
1723127400000|2024-08-08 14:30:00|7490.9|7488.1|7504.5|7501.7|7507.5|7504.7|7488.1|7485.3|2929
1723127700000|2024-08-08 14:35:00|7505.2|7502.4|7517.2|7514.4|7519.5|7516.4|7502.5|7499.4|3170
1723128000000|2024-08-08 14:40:00|7517.9|7515.1|7533.5|7530.7|7538.5|7535.4|7512.5|7509.7|4365
1723128300000|2024-08-08 14:45:00|7533.1|7530.3|7534.4|7530.6|7539.9|7536.8|7526.7|7523.9|6281
1723128600000|2024-08-08 14:50:00|7533.7|7530.9|7533.1|7529.3|7540.5|7537.6|7528.4|7525.3|3414
1723128900000|2024-08-08 14:55:00|7532.6|7530.3|7525.4|7522.6|7538|7534.7|7524.4|7521.6|3421
1723129200000|2024-08-08 15:00:00|7527.1|7524.3|7509|7506.2|7537.7|7534.9|7504|7501.2|3658
1723129500000|2024-08-08 15:05:00|7509.3|7506.5|7527.3|7523.5|7528.6|7525.5|7507.7|7504.8|2510
1723129800000|2024-08-08 15:10:00|7526.6|7523.8|7535.8|7533|7539.7|7536.7|7524.6|7521.5|3997
1723130100000|2024-08-08 15:15:00|7535.4|7532.6|7541.8|7539|7549.2|7546.4|7532.5|7529.3|3533
1723130400000|2024-08-08 15:20:00|7542.5|7538.7|7531.4|7528.6|7547.5|7544.7|7525.4|7522.6|2734
1723130700000|2024-08-08 15:25:00|7531.7|7527.9|7531.4|7528.6|7544.4|7540.9|7527.7|7524.6|2368
1723131000000|2024-08-08 15:30:00|7531.2|7528.4|7540.7|7537.9|7541.4|7538.4|7528.7|7525.9|4282
1723131300000|2024-08-08 15:35:00|7540.4|7537.6|7545.4|7542.6|7548|7545.2|7536|7533.2|2778
1723131600000|2024-08-08 15:40:00|7546.1|7543.3|7541.4|7538.6|7547.4|7544.3|7532.4|7529.3|1521
1723131900000|2024-08-08 15:45:00|7541.1|7538.3|7522.9|7520.1|7542.4|7539.6|7517.5|7514.7|3768
1723132200000|2024-08-08 15:50:00|7523.2|7519.4|7527.9|7524.1|7532.9|7530.1|7522.6|7519.4|1216
1723132500000|2024-08-08 15:55:00|7527.2|7524.4|7508.8|7506|7527.5|7524.4|7506.8|7504|3999
1723132800000|2024-08-08 16:00:00|7509.1|7506.3|7513.1|7510.3|7516.8|7513.7|7503.7|7500.2|2702
1723133100000|2024-08-08 16:05:00|7512.8|7510|7521.7|7518.9|7522.7|7519.9|7504.7|7501.6|2369
1723133400000|2024-08-08 16:10:00|7522.4|7519.6|7529.8|7527|7540.1|7536.8|7520.4|7517.6|3413
1723133700000|2024-08-08 16:15:00|7530.1|7527.3|7524|7521.2|7532.2|7529.3|7522|7518.9|1511
1723134000000|2024-08-08 16:20:00|7524.7|7520.9|7538.6|7534.8|7539.6|7536.1|7524.2|7520.9|1245
1723134300000|2024-08-08 16:25:00|7537.9|7535.1|7541.9|7538.1|7546.6|7543.1|7532.9|7530.1|1943
1723134600000|2024-08-08 16:30:00|7541.2|7538.4|7548.9|7546.1|7550.9|7548.1|7537.9|7534.8|1767
1723134900000|2024-08-08 16:35:00|7548.2|7545.1|7538.5|7535.7|7550.2|7547.1|7534.1|7531.3|1980
1723135200000|2024-08-08 16:40:00|7539.2|7536.4|7532.8|7529|7540.7|7537.3|7529.1|7526|817
1723135500000|2024-08-08 16:45:00|7532.1|7529.3|7534.8|7532|7538.8|7536|7531.1|7528|874
1723135800000|2024-08-08 16:50:00|7535.1|7532.3|7536.4|7533.6|7542.1|7539.3|7533.1|7530.3|1954
1723136100000|2024-08-08 16:55:00|7537.1|7533.3|7531.1|7528.3|7538.4|7535.3|7522.7|7519.9|2558
1723136400000|2024-08-08 17:00:00|7533.1|7529.3|7534.7|7531.9|7541.5|7538.7|7530.1|7527|1205
1723136700000|2024-08-08 17:05:00|7534.4|7531.6|7535.7|7532.9|7537.7|7534.6|7528.7|7525.9|846
1723137000000|2024-08-08 17:10:00|7536.7|7533.2|7538.7|7535.9|7543.7|7539.9|7534|7530.9|1026
1723137300000|2024-08-08 17:15:00|7539.4|7535.6|7537.7|7534.9|7539.9|7536.9|7532|7528.9|677
1723137600000|2024-08-08 17:20:00|7537.4|7534.6|7538.7|7535.9|7545.7|7542.6|7532.4|7529.6|1291
1723137900000|2024-08-08 17:25:00|7538.1|7535.3|7540.7|7537.9|7543|7540.2|7534.4|7531.6|885
1723138200000|2024-08-08 17:30:00|7541.1|7538.3|7550|7547.2|7550.1|7547.3|7540.7|7537.9|1888
1723138500000|2024-08-08 17:35:00|7550.4|7547.6|7566.2|7563.4|7577.2|7574.1|7548.4|7545.2|3874
1723138800000|2024-08-08 17:40:00|7565.9|7563.1|7560.1|7556.3|7571.5|7568.4|7558.1|7555.3|1342
1723139100000|2024-08-08 17:45:00|7559.8|7557|7556.4|7553.6|7565.1|7562.3|7554.9|7551.6|954
1723139400000|2024-08-08 17:50:00|7556.7|7553.9|7564|7561.2|7571.8|7568.7|7556.4|7553.6|2080
1723139700000|2024-08-08 17:55:00|7563.7|7560.9|7570.3|7567.5|7571.1|7568.3|7559.3|7556.2|1312
1723140000000|2024-08-08 18:00:00|7569|7566.2|7561|7558.2|7574.2|7570.9|7559|7556|1100
1723140300000|2024-08-08 18:05:00|7562|7559.2|7565.6|7562.8|7568.3|7565.5|7559|7556.2|985
1723140600000|2024-08-08 18:10:00|7564|7561.2|7568.2|7565.4|7569.6|7566.8|7554.6|7551.5|2500
1723140900000|2024-08-08 18:15:00|7569.6|7566.8|7561.8|7558|7570.9|7568.1|7557.8|7555|2121
1723141200000|2024-08-08 18:20:00|7561.5|7558.7|7566.5|7563.7|7566.8|7563.7|7556.8|7553.7|2492
1723141500000|2024-08-08 18:25:00|7566.2|7563.4|7551.5|7548.7|7567.4|7564.6|7540.7|7537.6|16775
1723141800000|2024-08-08 18:30:00|7550.9|7548.1|7542.9|7540.1|7551.5|7548.7|7537.9|7534.4|3038
1723142100000|2024-08-08 18:35:00|7542.5|7539.7|7532.2|7529.4|7545.9|7542.7|7532.2|7529.4|1417
1723142400000|2024-08-08 18:40:00|7532.5|7529.7|7537.8|7535|7540.5|7537.4|7526.9|7524.1|1187
1723142700000|2024-08-08 18:45:00|7537.5|7534.7|7539.2|7535.4|7543.5|7540.7|7535.8|7532.7|457
1723143000000|2024-08-08 18:50:00|7538.5|7535.7|7539.5|7536.7|7542.5|7539.4|7536.2|7532.7|358
1723143300000|2024-08-08 18:55:00|7539.2|7536.4|7534.8|7532|7540.5|7537.4|7533.5|7530.7|287
1723143600000|2024-08-08 19:00:00|7534.5|7531.7|7529.8|7527|7534.9|7532.1|7523.8|7521|625
1723143900000|2024-08-08 19:05:00|7529.5|7526.7|7535.5|7532.7|7538|7534.7|7529.5|7526.7|273
1723144200000|2024-08-08 19:10:00|7535.8|7533|7533.8|7531|7538.5|7535.4|7533.8|7530.9|759
1723144500000|2024-08-08 19:15:00|7533.1|7530.3|7535.1|7532.3|7538.1|7535.3|7531.5|7528.7|326
1723144800000|2024-08-08 19:20:00|7537.1|7533.3|7534.5|7531.7|7539.8|7537|7531.1|7527.8|382
1723145100000|2024-08-08 19:25:00|7534.8|7531|7540.2|7537.4|7542.8|7539.7|7533.5|7530|648
1723145400000|2024-08-08 19:30:00|7541.2|7538.4|7535.5|7532.7|7541.2|7538.4|7533.5|7530.4|748
1723145700000|2024-08-08 19:35:00|7535.2|7532.4|7540.2|7537.4|7541.5|7538.7|7533.5|7530.7|853
1723146000000|2024-08-08 19:40:00|7539.5|7536.7|7535.4|7531.6|7539.5|7536.7|7534.8|7531.6|255
1723146300000|2024-08-08 19:45:00|7535.8|7532.6|7538.4|7534.6|7543.4|7540.6|7535.4|7531.8|1142
1723146600000|2024-08-08 19:50:00|7538.1|7535.3|7536.4|7533.6|7541.4|7538.6|7535.8|7532.9|230
1723146900000|2024-08-08 19:55:00|7536|7533.2|7537.1|7534.3|7539.4|7536.3|7534.4|7531.3|538
1723147200000|2024-08-08 20:00:00|7537.4|7534.6|7540.1|7536.3|7542.4|7539.3|7537.1|7533.6|133
1723147500000|2024-08-08 20:05:00|7539.8|7537|7534.1|7531.3|7540.1|7537|7533.4|7530.6|104
1723147800000|2024-08-08 20:10:00|7533.8|7531|7536.7|7533.9|7537.1|7534.3|7531.8|7529|81
1723148100000|2024-08-08 20:15:00|7537.1|7533.3|7536.3|7533.5|7537.1|7534.3|7535.1|7532.3|83
1723148400000|2024-08-08 20:20:00|7535.3|7532.5|7539.7|7536.9|7540.7|7537.9|7535|7532.2|225
1723148700000|2024-08-08 20:25:00|7539.4|7536.6|7541.3|7538.5|7541.3|7538.5|7539|7535.9|74
1723149000000|2024-08-08 20:30:00|7541.7|7538.9|7540.3|7537.5|7543|7540.2|7540.3|7537.2|172
1723149300000|2024-08-08 20:35:00|7540.7|7537.9|7537|7534.2|7541.3|7538.5|7534|7530.9|258
1723149600000|2024-08-08 20:40:00|7538|7535.2|7536.3|7533.5|7541.4|7538.6|7536.3|7533.2|234
1723149900000|2024-08-08 20:45:00|7536.6|7532.8|7535.3|7532.5|7536.6|7533.5|7533.3|7530.5|73
1723150200000|2024-08-08 20:50:00|7536.3|7532.2|7536.6|7533.8|7538.1|7534.8|7534.3|7531.5|161
1723150500000|2024-08-08 20:55:00|7537.3|7534.5|7538.9|7535.1|7539.2|7535.8|7534.5|7531.4|337
1723154400000|2024-08-08 22:00:00|7532.8|7530|7525.7|7521.9|7532.8|7530|7521.4|7517.6|136
1723154700000|2024-08-08 22:05:00|7525.4|7521.6|7525.7|7521.9|7528.6|7525.3|7524.7|7521.6|33
1723155000000|2024-08-08 22:10:00|7525.4|7522.6|7525.3|7521.5|7526.4|7523.2|7524.3|7521.5|40
1723155300000|2024-08-08 22:15:00|7524.3|7522|7526.3|7522.5|7527.9|7525.1|7523|7519.5|52
1723155600000|2024-08-08 22:20:00|7525.6|7522.8|7526.9|7524.1|7528.6|7525.5|7523.9|7521.1|52
1723155900000|2024-08-08 22:25:00|7527.2|7524.4|7528.9|7526.1|7529.2|7526.1|7527.2|7524.1|19
1723156200000|2024-08-08 22:30:00|7529.6|7525.8|7530.6|7526.8|7530.6|7527.4|7528.6|7525.4|31
1723156500000|2024-08-08 22:35:00|7530.9|7527.8|7533.3|7529.5|7534.6|7530.8|7530.9|7527.8|83
1723156800000|2024-08-08 22:40:00|7532.6|7529.8|7534.6|7530.8|7534.6|7530.8|7531|7528.2|85
1723157100000|2024-08-08 22:45:00|7534.3|7531.5|7534.9|7531.1|7535.9|7532.8|7533.3|7530.5|53
1723157400000|2024-08-08 22:50:00|7534.6|7531.8|7535.5|7531.7|7535.9|7532.7|7534.5|7531.1|32
1723157700000|2024-08-08 22:55:00|7534.5|7531.2|7535.8|7533|7536.1|7533|7533.2|7529.7|10
1723158000000|2024-08-08 23:00:00|7536.1|7532.3|7535.1|7532.3|7536.1|7533|7534.8|7532|16
1723158300000|2024-08-08 23:05:00|7534.8|7532|7535.1|7531.3|7535.1|7532|7534.1|7531|19
1723158600000|2024-08-08 23:10:00|7534.1|7531|7540.8|7537|7541.1|7537.3|7534.1|7531|39
1723158900000|2024-08-08 23:15:00|7539.8|7536.6|7537.1|7533.3|7540.1|7536.6|7536.8|7533.3|53
1723159200000|2024-08-08 23:20:00|7537.4|7533.6|7535.1|7532.3|7537.4|7534|7534.8|7532|15
1723159500000|2024-08-08 23:25:00|7534.8|7532|7535.1|7532.3|7535.1|7532.3|7534.4|7531.6|6
1723159800000|2024-08-08 23:30:00|7534.8|7532|7534.7|7531.9|7535.7|7532.6|7534.7|7531.6|9
1723160100000|2024-08-08 23:35:00|7535.4|7531.6|7535.4|7531.6|7535.7|7532.2|7534|7530.9|10
1723160400000|2024-08-08 23:40:00|7535.7|7531.9|7536.7|7533.9|7537.9|7534.6|7535.7|7531.9|15
1723160700000|2024-08-08 23:45:00|7537.7|7534.4|7538.7|7534.9|7539|7536.2|7536.6|7532.9|36
1723161000000|2024-08-08 23:50:00|7538|7535.2|7537.4|7534.6|7539.4|7536.3|7537.1|7534.3|163
1723161300000|2024-08-08 23:55:00|7537.1|7534.3|7540.4|7536.6|7540.4|7537.6|7537.1|7534.3|23
1723161600000|2024-08-09 00:00:00|7540.3|7537.6|7543|7540.2|7546|7542.9|7538.4|7534.6|313
1723161900000|2024-08-09 00:05:00|7543.7|7539.9|7545|7542.2|7548|7544.2|7542|7538.9|73
1723162200000|2024-08-09 00:10:00|7545.6|7541.8|7541.9|7539.1|7547.9|7545.1|7541.6|7538.8|134
1723162500000|2024-08-09 00:15:00|7541.6|7538.1|7540.9|7538.1|7545.9|7543.1|7539.9|7536.8|103
1723162800000|2024-08-09 00:20:00|7541.6|7537.8|7537.9|7535.1|7542.9|7539.8|7537.3|7533.8|59
1723163100000|2024-08-09 00:25:00|7537.5|7534.7|7539.6|7536.8|7541.9|7539.1|7536.9|7533.8|75
1723163400000|2024-08-09 00:30:00|7539.9|7537.1|7534.9|7531.1|7540.1|7537.1|7533.9|7531.1|29
1723163700000|2024-08-09 00:35:00|7533.9|7531.4|7534.6|7531.8|7536.9|7534.1|7532.9|7530.1|71
1723164000000|2024-08-09 00:40:00|7534.9|7531.1|7534.5|7530.7|7534.9|7531.4|7529.9|7526.6|61
1723164300000|2024-08-09 00:45:00|7533.9|7531.1|7535.2|7532.4|7537.9|7535.1|7532.5|7529.4|63
1723164600000|2024-08-09 00:50:00|7535.5|7531.7|7531.5|7527.7|7537.5|7534.4|7530.5|7527.7|67
1723164900000|2024-08-09 00:55:00|7531.2|7528.4|7534.2|7530.4|7536.2|7533.1|7530.5|7527.7|54
1723165200000|2024-08-09 01:00:00|7533.9|7531.1|7522.9|7520.1|7543.2|7539.7|7518.9|7516.1|427
1723165500000|2024-08-09 01:05:00|7522.5|7519.7|7526.9|7523.1|7531.9|7529.1|7521.9|7519.1|211
1723165800000|2024-08-09 01:10:00|7526.5|7522.7|7525.8|7522|7532.9|7530.1|7523.2|7520|157
1723166100000|2024-08-09 01:15:00|7526.2|7523|7530.8|7527|7534.5|7531|7525.8|7523|102
1723166400000|2024-08-09 01:20:00|7531.1|7527.3|7539.2|7536.4|7542.2|7538.7|7530.1|7527.3|252
1723166700000|2024-08-09 01:25:00|7539.5|7536.7|7544.2|7541.4|7546.5|7543.7|7538.8|7535.7|296
1723167000000|2024-08-09 01:30:00|7544.9|7542.1|7545.5|7541.7|7549.9|7547.1|7544.2|7540.4|341
1723167300000|2024-08-09 01:35:00|7545.2|7542.4|7550.1|7547.3|7552.8|7550|7543.2|7540.4|145
1723167600000|2024-08-09 01:40:00|7550.8|7548|7555.8|7553|7558.1|7555.3|7549.1|7546|226
1723167900000|2024-08-09 01:45:00|7556.1|7553.3|7550.1|7547.3|7556.1|7553.3|7548.1|7545|80
1723168200000|2024-08-09 01:50:00|7550.8|7547|7555.8|7553|7557.6|7554.3|7550.1|7547|128
1723168500000|2024-08-09 01:55:00|7556.8|7552|7556.1|7552.3|7558.1|7555.3|7554.4|7551.6|76
1723168800000|2024-08-09 02:00:00|7555.4|7552.6|7546.8|7544|7555.4|7552.6|7545.1|7542|81
1723169100000|2024-08-09 02:05:00|7547.1|7544.3|7548.4|7545.6|7551.8|7549|7545.1|7542|381
1723169400000|2024-08-09 02:10:00|7548.8|7546|7548.4|7545.6|7550.7|7547.6|7547.4|7544.6|46
1723169700000|2024-08-09 02:15:00|7548.7|7545.9|7551.1|7547.3|7551.9|7548.9|7547.4|7544.6|54
1723170000000|2024-08-09 02:20:00|7551.4|7548.3|7555.4|7552.6|7555.6|7552.6|7551.1|7547.6|40
1723170300000|2024-08-09 02:25:00|7555.8|7553|7555.4|7552.6|7557.1|7554.3|7554.4|7551.6|57
1723170600000|2024-08-09 02:30:00|7556.1|7552.3|7556.7|7553.9|7557.4|7554.6|7551.7|7548.9|91
1723170900000|2024-08-09 02:35:00|7556.4|7553.6|7556.4|7553.6|7559.4|7556.2|7554.7|7551.4|70
1723171200000|2024-08-09 02:40:00|7557|7553.2|7560|7557.2|7560.5|7557.2|7556.5|7553.2|47
1723171500000|2024-08-09 02:45:00|7560.3|7556.5|7558.3|7555.5|7561.5|7558.2|7557|7554|54
1723171800000|2024-08-09 02:50:00|7557.6|7554.8|7562.3|7558.5|7562.6|7559.8|7556.3|7553.5|86
1723172100000|2024-08-09 02:55:00|7562|7559.2|7559|7556.2|7562.3|7559.2|7557.3|7554.2|74
1723172400000|2024-08-09 03:00:00|7559.3|7556.5|7565|7562.2|7565.3|7562.2|7559|7556.2|104
1723172700000|2024-08-09 03:05:00|7565.7|7561.9|7564.6|7560.8|7567|7564.2|7562.6|7559.8|112
1723173000000|2024-08-09 03:10:00|7565|7561.8|7566.9|7564.1|7569|7566.2|7564.6|7561.2|110
1723173300000|2024-08-09 03:15:00|7567.3|7563.5|7565.2|7561.4|7567.3|7564.1|7563.6|7560.3|33
1723173600000|2024-08-09 03:20:00|7564.9|7562.1|7563.2|7560.4|7565.6|7562.8|7562.2|7559.1|94
1723173900000|2024-08-09 03:25:00|7562.9|7560.1|7563|7560.2|7563.9|7561.1|7560.5|7557.4|83
1723174200000|2024-08-09 03:30:00|7563.2|7560.4|7561.2|7558.4|7564.2|7561.4|7559.2|7556.4|72
1723174500000|2024-08-09 03:35:00|7561.5|7558.7|7559.5|7556.7|7561.5|7558.7|7558.9|7556.1|47
1723174800000|2024-08-09 03:40:00|7560.2|7556.4|7561.2|7558.4|7562.2|7558.7|7559.2|7556.2|58
1723175100000|2024-08-09 03:45:00|7561.9|7558.1|7559.5|7556.7|7563.4|7559.7|7559.5|7556.4|59
1723175400000|2024-08-09 03:50:00|7558.5|7554.7|7562.5|7559.7|7563.5|7560.7|7555.5|7552.7|180
1723175700000|2024-08-09 03:55:00|7563.1|7559.3|7562.4|7558.6|7563.1|7559.7|7561.1|7558.3|13
1723176000000|2024-08-09 04:00:00|7561.8|7559|7558.4|7555.6|7561.8|7559|7558.4|7555.6|54
1723176300000|2024-08-09 04:05:00|7558.7|7555.9|7561.7|7557.9|7563.1|7559.9|7558.4|7555.6|57
1723176600000|2024-08-09 04:10:00|7561.4|7558.9|7560.1|7557.3|7561.7|7558.9|7559.4|7556.3|81
1723176900000|2024-08-09 04:15:00|7560.4|7557.6|7559.7|7556.9|7561.7|7558.6|7558.4|7555.6|116
1723177200000|2024-08-09 04:20:00|7559.4|7556.6|7558.7|7555.9|7559.7|7556.9|7558.4|7555.6|43
1723177500000|2024-08-09 04:25:00|7559.4|7555.6|7563|7560.2|7563.4|7560.6|7557.4|7554.6|133
1723177800000|2024-08-09 04:30:00|7563.4|7560.6|7565|7562.2|7566.3|7563.2|7563.4|7560.2|46
1723178100000|2024-08-09 04:35:00|7565.3|7562.5|7562.3|7559.5|7566.3|7563.2|7562.3|7559.2|45
1723178400000|2024-08-09 04:40:00|7562.7|7559.9|7562.3|7558.5|7564|7560.5|7560.3|7557.5|68
1723178700000|2024-08-09 04:45:00|7561.3|7558.8|7561.3|7558.5|7563.6|7560.8|7560.3|7557.5|24
1723179000000|2024-08-09 04:50:00|7561.6|7558.8|7560.6|7557.8|7562.6|7559.5|7559.6|7556.8|33
1723179300000|2024-08-09 04:55:00|7560.3|7557.5|7556.3|7552.5|7560.6|7557.8|7555.6|7552.5|147
1723179600000|2024-08-09 05:00:00|7555.3|7551.8|7552.3|7549.5|7558.6|7555.5|7551.3|7548.3|175
1723179900000|2024-08-09 05:05:00|7551.9|7549.1|7553.6|7550.8|7556.4|7553.5|7551.3|7548.5|94
1723180200000|2024-08-09 05:10:00|7552.9|7550.1|7551.5|7548.7|7554.7|7551.8|7550.7|7547.4|65
1723180500000|2024-08-09 05:15:00|7552.2|7548.4|7548.2|7545.4|7552.5|7549.4|7548.2|7545.4|60
1723180800000|2024-08-09 05:20:00|7548.5|7545.7|7548.5|7545.7|7551.5|7548.7|7548.2|7544.7|183
1723181100000|2024-08-09 05:25:00|7548.2|7545.4|7551.2|7548.4|7553.5|7550.7|7548.2|7545.4|74
1723181400000|2024-08-09 05:30:00|7552.2|7548.7|7551.2|7547.4|7552.5|7549|7546.5|7543.1|164
1723181700000|2024-08-09 05:35:00|7550.5|7547.7|7549.2|7546.4|7554.5|7551.4|7549.2|7546.4|62
1723182000000|2024-08-09 05:40:00|7549.5|7545.7|7548.1|7545.3|7551.5|7548.7|7545.2|7542.4|266
1723182300000|2024-08-09 05:45:00|7548.5|7545.7|7544.5|7541.7|7549.5|7546.7|7541.5|7538.3|174
1723182600000|2024-08-09 05:50:00|7544.1|7541.3|7546.1|7542.3|7548.1|7545|7542.8|7540|131
1723182900000|2024-08-09 05:55:00|7545.1|7542|7543.8|7541|7545.8|7542.3|7542.5|7539|33
1723183200000|2024-08-09 06:00:00|7542.8|7540|7541.8|7539|7547|7544|7539.1|7536|170
1723183500000|2024-08-09 06:05:00|7542.5|7538.7|7539.8|7536|7548|7544.7|7538.8|7535.5|141
1723183800000|2024-08-09 06:10:00|7538.8|7536.3|7537.1|7534.3|7540.3|7537.3|7535.4|7532.3|178
1723184100000|2024-08-09 06:15:00|7537.4|7534.6|7540.1|7537.3|7544.4|7541.3|7537.4|7534.3|141
1723184400000|2024-08-09 06:20:00|7540.4|7537.6|7541.4|7538.6|7544.5|7541.6|7540.1|7537.3|109
1723184700000|2024-08-09 06:25:00|7541|7538.2|7545|7542.2|7548.4|7545.6|7541|7537.9|188
1723185000000|2024-08-09 06:30:00|7546|7542.9|7547.7|7544.9|7551|7548.2|7545.5|7542.2|147
1723185300000|2024-08-09 06:35:00|7548|7545.2|7550.7|7547.9|7552.7|7549.9|7546.3|7543.2|121
1723185600000|2024-08-09 06:40:00|7550.4|7547.6|7548.7|7545.9|7552.7|7549.9|7547.7|7544.9|91
1723185900000|2024-08-09 06:45:00|7549|7546.2|7554|7551.2|7557.3|7554.5|7548.7|7544.9|217
1723186200000|2024-08-09 06:50:00|7554.7|7550.9|7555.3|7552.5|7560|7557.2|7553.3|7550.5|284
1723186500000|2024-08-09 06:55:00|7554.6|7551.8|7552.9|7550.1|7558.3|7554.8|7552.6|7549.8|164
1723186800000|2024-08-09 07:00:00|7553.9|7549.6|7542.2|7538.4|7553.9|7550.1|7541.6|7538.4|499
1723187100000|2024-08-09 07:05:00|7541.9|7539.1|7544.5|7541.7|7550.5|7546.7|7541.6|7538.4|223
1723187400000|2024-08-09 07:10:00|7544.2|7541.4|7537.8|7535|7551.5|7548.7|7536.5|7533.7|665
1723187700000|2024-08-09 07:15:00|7537.2|7534.4|7537.1|7534.3|7541.8|7538.4|7536.2|7533.4|427
1723188000000|2024-08-09 07:20:00|7537.8|7534|7537.8|7535|7540.1|7537.3|7533.1|7530|378
1723188300000|2024-08-09 07:25:00|7538.1|7535.3|7538.5|7535.7|7542.8|7540|7536.1|7533.3|305
1723188600000|2024-08-09 07:30:00|7538.8|7536|7534.8|7532|7543.8|7541|7534.8|7531.5|183
1723188900000|2024-08-09 07:35:00|7535.5|7531.7|7539.8|7537|7543.8|7541|7534.8|7531.7|237
1723189200000|2024-08-09 07:40:00|7540.1|7536.3|7540.8|7537|7543.1|7540.3|7539.1|7536|96
1723189500000|2024-08-09 07:45:00|7540.1|7537.3|7548.7|7544.9|7550.8|7547.6|7536.1|7533.3|645
1723189800000|2024-08-09 07:50:00|7548.1|7545.3|7537.7|7533.9|7551.7|7548.6|7537.2|7533.9|312
1723190100000|2024-08-09 07:55:00|7537.4|7534.6|7538|7535.2|7540.7|7537.9|7534.1|7531.3|391
1723190400000|2024-08-09 08:00:00|7537.7|7534.9|7544|7540.2|7553.7|7550.6|7537.7|7534.9|659
1723190700000|2024-08-09 08:05:00|7543|7539.9|7544|7541.2|7548|7545.2|7542.5|7538.7|301
1723191000000|2024-08-09 08:10:00|7543.7|7540.9|7526.7|7523.9|7545|7541.9|7524|7521.2|651
1723191300000|2024-08-09 08:15:00|7526.4|7523.6|7522.7|7519.9|7533|7530.2|7522|7519.2|321
1723191600000|2024-08-09 08:20:00|7523.7|7520.2|7524.3|7521.5|7527.7|7524.5|7519.7|7516.9|464
1723191900000|2024-08-09 08:25:00|7524|7521.2|7516.6|7513.8|7526|7523.2|7513.3|7510.3|999
1723192200000|2024-08-09 08:30:00|7517|7513.2|7542.4|7539.6|7545.4|7542.6|7516|7512.7|1075
1723192500000|2024-08-09 08:35:00|7543.4|7540.6|7543.7|7540.9|7549.7|7546.9|7542|7539.2|657
1723192800000|2024-08-09 08:40:00|7544|7541.2|7552.7|7549.9|7554.3|7551.2|7538.7|7535.5|1015
1723193100000|2024-08-09 08:45:00|7553|7550.2|7552.3|7549.5|7558.7|7555.9|7552.3|7549.2|407
1723193400000|2024-08-09 08:50:00|7553.3|7550.5|7555.6|7552.8|7556.3|7553|7550.3|7547.5|354
1723193700000|2024-08-09 08:55:00|7555.3|7552.5|7550.3|7547.5|7557.6|7554.8|7541.9|7538.8|555
1723194000000|2024-08-09 09:00:00|7550|7547.2|7547.3|7544.5|7552.6|7549.5|7544.6|7541.8|283
1723194300000|2024-08-09 09:05:00|7546.9|7544.1|7538.9|7536.1|7550.6|7547.8|7534.6|7531.8|504
1723194600000|2024-08-09 09:10:00|7539.2|7536.4|7545.2|7542.4|7551.9|7549.1|7536.2|7533.4|531
1723194900000|2024-08-09 09:15:00|7544.2|7541.4|7544.2|7541.4|7550.5|7547.4|7541.9|7538.8|179
1723195200000|2024-08-09 09:20:00|7543.9|7541.1|7550.9|7547.1|7553.4|7550.1|7542.2|7539.1|268
1723195500000|2024-08-09 09:25:00|7549.9|7546.4|7549.8|7547|7552.2|7549.4|7547.5|7544.7|113
1723195800000|2024-08-09 09:30:00|7550.2|7547.4|7542.5|7539.7|7554.8|7551.4|7539.1|7536.3|501
1723196100000|2024-08-09 09:35:00|7541.8|7539|7556.1|7553.3|7559.8|7557|7541.8|7538.3|460
1723196400000|2024-08-09 09:40:00|7555.8|7553|7552.1|7549.3|7557.3|7554.3|7549.8|7546.8|228
1723196700000|2024-08-09 09:45:00|7552.8|7549|7552.8|7550|7559.1|7556.3|7549.1|7546.3|364
1723197000000|2024-08-09 09:50:00|7551.8|7549|7554.8|7551|7556.1|7553|7545.1|7542|250
1723197300000|2024-08-09 09:55:00|7554.4|7551.6|7563.8|7560|7563.8|7560.6|7553.8|7551|288
1723197600000|2024-08-09 10:00:00|7563.4|7560.6|7553.7|7550.9|7565.8|7562.6|7553.1|7550.3|406
1723197900000|2024-08-09 10:05:00|7554.1|7551.3|7554|7551.2|7562.1|7559.3|7552.7|7549.9|260
1723198200000|2024-08-09 10:10:00|7554.7|7550.9|7557.7|7554.9|7558|7555.2|7552.7|7549.9|181
1723198500000|2024-08-09 10:15:00|7557.4|7554.6|7557.7|7554.9|7560.7|7557.6|7552.7|7548.9|185
1723198800000|2024-08-09 10:20:00|7557.4|7554.6|7562.7|7559.9|7565.7|7562.9|7556.7|7553.7|272
1723199100000|2024-08-09 10:25:00|7562|7559.2|7564.4|7561.6|7567|7563.9|7561.7|7558.7|270
1723199400000|2024-08-09 10:30:00|7564.7|7561.9|7572.7|7569.9|7575.2|7571.9|7562.7|7559.6|675
1723199700000|2024-08-09 10:35:00|7573.3|7569.5|7568.3|7564.5|7574.7|7571.5|7566.3|7563.5|361
1723200000000|2024-08-09 10:40:00|7567.6|7564.8|7570.3|7567.5|7570.6|7567.8|7564.6|7561.5|188
1723200300000|2024-08-09 10:45:00|7570|7567.2|7568.6|7565.8|7573.6|7570.8|7566.9|7563.8|596
1723200600000|2024-08-09 10:50:00|7568.3|7565.5|7569.6|7566.8|7574.1|7571.1|7567.6|7564.5|205
1723200900000|2024-08-09 10:55:00|7569.9|7567.1|7568.6|7564.8|7571.9|7569.1|7564.9|7561.6|227
1723201200000|2024-08-09 11:00:00|7568.3|7565.8|7569.9|7567.1|7572.3|7569|7563.9|7560.8|332
1723201500000|2024-08-09 11:05:00|7570.6|7566.8|7570.9|7568.1|7574.2|7571.4|7569.9|7566.8|394
1723201800000|2024-08-09 11:10:00|7570.6|7567.1|7579.5|7576.7|7581.2|7578.4|7570.4|7566.8|615
1723202100000|2024-08-09 11:15:00|7579.2|7576.4|7582.5|7579.7|7586.9|7584.1|7579.2|7576.4|497
1723202400000|2024-08-09 11:20:00|7583.2|7579.4|7576.5|7573.7|7584.5|7581.4|7575.8|7573|339
1723202700000|2024-08-09 11:25:00|7576.8|7573|7576.8|7574|7580.8|7578|7575.8|7572.7|373
1723203000000|2024-08-09 11:30:00|7577.8|7574.7|7593.2|7590.4|7596|7592.7|7576.8|7573.7|998
1723203300000|2024-08-09 11:35:00|7592.8|7590|7596.5|7593.7|7597.2|7593.7|7592.5|7589|638
1723203600000|2024-08-09 11:40:00|7597.2|7593.4|7593.9|7591.1|7597.5|7594.1|7592.5|7589.2|517
1723203900000|2024-08-09 11:45:00|7593.5|7590.7|7591.8|7589|7596.2|7593.4|7589.5|7586.7|509
1723204200000|2024-08-09 11:50:00|7591.5|7588.7|7589.1|7586.3|7594.3|7591.3|7589.1|7586|478
1723204500000|2024-08-09 11:55:00|7590.1|7587.3|7591.8|7589|7594.1|7591.3|7589.1|7586|356
1723204800000|2024-08-09 12:00:00|7592.1|7589.3|7596.1|7593.3|7602.5|7599.7|7591.1|7588.2|869
1723205100000|2024-08-09 12:05:00|7595.8|7593|7585.8|7583|7598.4|7595.3|7584.8|7582|686
1723205400000|2024-08-09 12:10:00|7585.4|7582.6|7582.4|7579.6|7588.8|7585.6|7581.1|7578.3|732
1723205700000|2024-08-09 12:15:00|7582.7|7578.9|7583.4|7580.6|7592.8|7590|7581.4|7578.6|890
1723206000000|2024-08-09 12:20:00|7583|7580.2|7588.4|7585.6|7599.1|7596.3|7582.7|7579.9|3019
1723206300000|2024-08-09 12:25:00|7587.7|7584.9|7583.7|7579.9|7591.4|7588.3|7580.4|7577.6|1977
1723206600000|2024-08-09 12:30:00|7583.4|7580.6|7578.4|7575.6|7584.7|7581.6|7571.4|7568.6|1578
1723206900000|2024-08-09 12:35:00|7578.7|7575.9|7574.7|7571.9|7582.9|7579.6|7574|7570.9|1044
1723207200000|2024-08-09 12:40:00|7575|7571.2|7576.3|7573.5|7580.3|7577.2|7571|7568.2|2066
1723207500000|2024-08-09 12:45:00|7577|7573.2|7577.3|7573.5|7580.3|7577.2|7574.8|7571.5|510
1723207800000|2024-08-09 12:50:00|7576.3|7574.2|7578.9|7575.1|7580.4|7577.1|7574.3|7571.2|552
1723208100000|2024-08-09 12:55:00|7578.3|7575.5|7578.6|7575.8|7582.6|7579.5|7577.3|7574.5|1154
1723208400000|2024-08-09 13:00:00|7578.9|7576.1|7563.3|7560.5|7582|7579.2|7556.9|7554.1|3241
1723208700000|2024-08-09 13:05:00|7562.6|7559.8|7560.2|7557.4|7577.3|7574.5|7557.9|7555.1|2104
1723209000000|2024-08-09 13:10:00|7559.9|7557.1|7568.1|7564.3|7575.9|7572.8|7559.9|7557.1|1154
1723209300000|2024-08-09 13:15:00|7567.6|7563.8|7572.3|7569.5|7587|7583.9|7563.9|7560.4|5319
1723209600000|2024-08-09 13:20:00|7572|7569.2|7571.6|7568.8|7579|7575.9|7567.3|7564.5|1260
1723209900000|2024-08-09 13:25:00|7571.9|7569.1|7559.2|7556.4|7573.6|7570.8|7558.9|7556.1|1659
1723210200000|2024-08-09 13:30:00|7558.9|7556.1|7550.9|7548.1|7564.2|7561.1|7550.9|7547.4|2136
1723210500000|2024-08-09 13:35:00|7551.2|7548.4|7532.5|7529.7|7555.2|7552.1|7527.5|7524.7|5046
1723210800000|2024-08-09 13:40:00|7533.5|7530.7|7526.2|7523.4|7541.9|7538.7|7521.8|7518.4|3392
1723211100000|2024-08-09 13:45:00|7525.8|7523|7524.8|7522|7539.8|7537|7524.1|7521|2337
1723211400000|2024-08-09 13:50:00|7525.1|7522.3|7538.8|7535|7544.5|7541.7|7523.8|7521|2497
1723211700000|2024-08-09 13:55:00|7538.1|7535.3|7527.5|7524.7|7541.8|7538.7|7527.5|7524.7|1367
1723212000000|2024-08-09 14:00:00|7527.8|7524|7540.8|7538|7542.5|7539.3|7517.1|7514|2007
1723212300000|2024-08-09 14:05:00|7540.5|7537|7527.1|7523.3|7544.5|7541.7|7525.1|7522|1767
1723212600000|2024-08-09 14:10:00|7526.6|7524.3|7545.5|7542.7|7561.2|7558|7526.6|7523.8|3571
1723212900000|2024-08-09 14:15:00|7545.2|7542.4|7551.1|7548.3|7556.8|7553.7|7542.8|7540|1576
1723213200000|2024-08-09 14:20:00|7550.7|7547.9|7561.4|7558.6|7564.8|7562|7544.1|7540.9|3129
1723213500000|2024-08-09 14:25:00|7562.1|7559.3|7567.1|7564.3|7570.4|7567.3|7560.4|7557.6|1362
1723213800000|2024-08-09 14:30:00|7567.4|7564.6|7573.4|7569.6|7581.4|7578.3|7564.7|7561.6|2288
1723214100000|2024-08-09 14:35:00|7573.1|7570.3|7575.8|7573|7581.8|7578.6|7571.1|7567.6|1408
1723214400000|2024-08-09 14:40:00|7576.4|7572.6|7582.4|7579.6|7583.1|7580.3|7574.4|7571.6|1649
1723214700000|2024-08-09 14:45:00|7582.7|7578.9|7571.7|7568.9|7587.9|7584.6|7568.7|7565.9|2481
1723215000000|2024-08-09 14:50:00|7572|7569.2|7580.7|7577.9|7587.4|7583.9|7570.3|7567|2315
1723215300000|2024-08-09 14:55:00|7581|7578.2|7590.3|7587.5|7595.3|7592.2|7580.7|7577.6|1558
1723215600000|2024-08-09 15:00:00|7589.3|7586.5|7583|7580.2|7605.3|7602.2|7580.7|7577.9|3034
1723215900000|2024-08-09 15:05:00|7582.6|7579.8|7577.6|7574.8|7590.3|7587.2|7571|7567.8|1440
1723216200000|2024-08-09 15:10:00|7577.3|7574.5|7563.9|7561.1|7578.6|7575.2|7563.9|7561.1|1891
1723216500000|2024-08-09 15:15:00|7565.3|7562.5|7584.6|7581.8|7586.6|7583.8|7558.3|7555.5|2893
1723216800000|2024-08-09 15:20:00|7585.3|7581.5|7582.9|7580.1|7589.6|7586.8|7576.9|7574.1|1277
1723217100000|2024-08-09 15:25:00|7583.2|7580.4|7577.2|7574.4|7595.9|7592.6|7576.2|7573.4|2340
1723217400000|2024-08-09 15:30:00|7576.9|7574.1|7574.2|7571.4|7588.9|7585.6|7571.2|7568.4|2548
1723217700000|2024-08-09 15:35:00|7573.5|7570.7|7588.5|7584.7|7590.2|7587.4|7573.2|7570.2|1763
1723218000000|2024-08-09 15:40:00|7588.2|7584.4|7590.9|7588.1|7592.5|7589.4|7584.5|7581.4|1230
1723218300000|2024-08-09 15:45:00|7591.2|7588.4|7597.9|7595.1|7600.6|7597.8|7587.5|7584.1|1548
1723218600000|2024-08-09 15:50:00|7597.6|7594.8|7597.2|7594.4|7602.9|7600.1|7594.5|7591.6|1110
1723218900000|2024-08-09 15:55:00|7596.9|7594.1|7592.5|7589.7|7599.5|7596.4|7587.9|7584.7|810
1723219200000|2024-08-09 16:00:00|7592.2|7589.4|7593.2|7590.4|7597.5|7594.4|7588.2|7585.4|844
1723219500000|2024-08-09 16:05:00|7593.5|7589.7|7589.2|7586.4|7593.5|7590|7580.5|7577.4|2387
1723219800000|2024-08-09 16:10:00|7589.5|7586.7|7602.9|7600.1|7606.6|7603.8|7589.5|7586.4|2838
1723220100000|2024-08-09 16:15:00|7603.5|7599.7|7598.5|7595.7|7604.2|7601.4|7595.5|7592.7|1666
1723220400000|2024-08-09 16:20:00|7598.2|7595.4|7608.5|7605.7|7611.5|7608.4|7598.2|7595.4|3374
1723220700000|2024-08-09 16:25:00|7608.8|7606|7610.5|7607.7|7618.2|7614.7|7606.5|7603.7|1487
1723221000000|2024-08-09 16:30:00|7609.8|7607|7610.2|7607.4|7616.2|7613.4|7607.2|7604.4|1337
1723221300000|2024-08-09 16:35:00|7610.5|7607.7|7613.8|7610|7617|7614|7608.2|7605.4|759
1723221600000|2024-08-09 16:40:00|7613.5|7610.7|7620.5|7617.7|7622.8|7619.7|7612.5|7609.7|1004
1723221900000|2024-08-09 16:45:00|7621.5|7618|7619.8|7617|7625.8|7623|7617.1|7614.3|4848
1723222200000|2024-08-09 16:50:00|7620.1|7617.3|7609.6|7606.8|7625.8|7623|7609.1|7606.3|2210
1723222500000|2024-08-09 16:55:00|7610.1|7607.3|7617.1|7614.3|7619.1|7616.3|7609.4|7606.3|820
1723222800000|2024-08-09 17:00:00|7616.8|7614|7621.1|7618.3|7621.4|7618.3|7610.4|7607.6|749
1723223100000|2024-08-09 17:05:00|7622.1|7619.3|7616.1|7613.3|7622.4|7619.3|7612.7|7609.4|582
1723223400000|2024-08-09 17:10:00|7616.4|7612.6|7607.4|7604.6|7618.4|7615.3|7605.4|7602.4|959
1723223700000|2024-08-09 17:15:00|7607|7604.2|7604|7601.2|7607.4|7604.2|7597.4|7594.2|1282
1723224000000|2024-08-09 17:20:00|7604.3|7600.5|7605|7602.2|7611.3|7608.2|7604|7600.5|1086
1723224300000|2024-08-09 17:25:00|7604|7601.2|7608|7605.2|7609.3|7606.5|7597.6|7594.5|1079
1723224600000|2024-08-09 17:30:00|7608.3|7605.5|7602.3|7599.5|7610.3|7607.5|7602|7598.5|629
1723224900000|2024-08-09 17:35:00|7603.3|7600.2|7592.6|7589.8|7604.6|7601.2|7588.6|7585.3|1766
1723225200000|2024-08-09 17:40:00|7592.3|7589.5|7586.2|7583.4|7596.6|7593.8|7583.9|7580.6|1658
1723225500000|2024-08-09 17:45:00|7586.5|7583.7|7590.9|7588.1|7591.9|7589.1|7585.2|7582.1|1290
1723225800000|2024-08-09 17:50:00|7591.6|7587.8|7591.9|7588.1|7596.4|7593.1|7588.9|7585.8|866
1723226100000|2024-08-09 17:55:00|7591.5|7588.7|7591.5|7588.7|7594.9|7592.1|7585.5|7582.7|2698
1723226400000|2024-08-09 18:00:00|7592.5|7589.7|7576.8|7574|7598.8|7595.7|7576.8|7574|1382
1723226700000|2024-08-09 18:05:00|7577.1|7574.3|7594.1|7591.3|7596.8|7593.7|7574.5|7571|1649
1723227000000|2024-08-09 18:10:00|7593.8|7591|7592.8|7590|7597.8|7594.3|7588.6|7585.3|1399
1723227300000|2024-08-09 18:15:00|7592.1|7589.3|7601.8|7599|7604.6|7601.3|7591.8|7588.3|2190
1723227600000|2024-08-09 18:20:00|7602.5|7599.7|7606.8|7604|7610.2|7607|7598.1|7595.3|2503
1723227900000|2024-08-09 18:25:00|7607.5|7604.7|7604.5|7601.7|7620.8|7618|7600.4|7597.3|15381
1723228200000|2024-08-09 18:30:00|7604.1|7601.3|7573.4|7570.6|7605|7601.7|7570.7|7567.9|2874
1723228500000|2024-08-09 18:35:00|7573.7|7570.9|7584.4|7581.6|7585.4|7582.6|7573.1|7569.6|1127
1723228800000|2024-08-09 18:40:00|7585.4|7582.6|7595.5|7592.7|7599.1|7596.3|7583.4|7580.6|1176
1723229100000|2024-08-09 18:45:00|7595.8|7593|7595.5|7592.7|7602.5|7599.7|7595.1|7592|664
1723229400000|2024-08-09 18:50:00|7594.8|7592|7596.4|7593.6|7598.8|7595.7|7592.8|7589.6|344
1723229700000|2024-08-09 18:55:00|7596.8|7594|7597.1|7593.3|7600.8|7597.6|7593.1|7590.3|645
1723230000000|2024-08-09 19:00:00|7596.6|7593.8|7599.7|7596.9|7602.7|7599.6|7594.1|7590.9|607
1723230300000|2024-08-09 19:05:00|7600.1|7597.3|7597.7|7594.9|7600.7|7597.3|7591.2|7587.9|782
1723230600000|2024-08-09 19:10:00|7597.4|7594.6|7598.1|7594.3|7600.7|7597.9|7593.4|7590.3|368
1723230900000|2024-08-09 19:15:00|7597.7|7594.9|7601.7|7597.9|7602.7|7599.2|7594.7|7591.9|563
1723231200000|2024-08-09 19:20:00|7601|7598.2|7605|7602.2|7609.2|7606.2|7600.7|7597.9|832
1723231500000|2024-08-09 19:25:00|7604.7|7601.9|7609|7606.2|7611|7608.2|7604.7|7601.9|935
1723231800000|2024-08-09 19:30:00|7608.7|7605.9|7615.3|7612.5|7619.7|7616.2|7607.7|7604.9|808
1723232100000|2024-08-09 19:35:00|7616|7613.2|7615.3|7612.5|7618|7615.2|7613|7610.2|284
1723232400000|2024-08-09 19:40:00|7616|7613.2|7620.3|7617.5|7622.3|7619.2|7615.3|7612.2|307
1723232700000|2024-08-09 19:45:00|7620|7617.2|7623.6|7620.8|7624|7621.2|7620|7616.5|307
1723233000000|2024-08-09 19:50:00|7623.3|7620.5|7621|7618.2|7626.3|7623.5|7620|7616.8|396
1723233300000|2024-08-09 19:55:00|7620.6|7617.8|7615.6|7612.8|7621.6|7618.8|7614.5|7611.2|621
1723233600000|2024-08-09 20:00:00|7615.9|7612.1|7616.9|7614.1|7618.6|7615.1|7613.9|7611.1|371
1723233900000|2024-08-09 20:05:00|7616.6|7613.8|7612.6|7609.8|7617.6|7614.1|7611.9|7608.6|114
1723234200000|2024-08-09 20:10:00|7612.3|7608.8|7611.9|7608.1|7613.9|7611.1|7609.2|7606.1|246
1723234500000|2024-08-09 20:15:00|7612.2|7609.1|7614.9|7612.1|7615.6|7612.4|7611.9|7608.8|316
1723234800000|2024-08-09 20:20:00|7615.2|7611.4|7616.9|7614.1|7617.2|7614.4|7611.9|7608.4|147
1723235100000|2024-08-09 20:25:00|7617.2|7614.4|7613.2|7610.4|7617.9|7615.1|7612.9|7609.4|144
1723235400000|2024-08-09 20:30:00|7613.5|7609.7|7615.8|7613|7616.8|7613.4|7612.2|7608.7|136
1723235700000|2024-08-09 20:35:00|7616.2|7613.4|7613.8|7611|7617.8|7615|7612.1|7609|328
1723236000000|2024-08-09 20:40:00|7614.1|7611.3|7613.8|7611|7615.5|7612.7|7609.8|7607|450
1723236300000|2024-08-09 20:45:00|7614.5|7610.7|7616.8|7614|7617.8|7614.6|7612.5|7609.7|199
1723236600000|2024-08-09 20:50:00|7617.4|7613.6|7620.8|7618|7620.8|7618|7616.4|7613.6|216
1723236900000|2024-08-09 20:55:00|7621.4|7618.6|7621.7|7618.9|7623.1|7619.9|7617.1|7613.6|228
1723413600000|2024-08-11 22:00:00|7608.4|7604.6|7607.7|7604.9|7615.5|7612.3|7595.4|7591.8|894
1723413900000|2024-08-11 22:05:00|7608.4|7604.6|7607.4|7603.6|7609.1|7605.3|7601.4|7598.6|190
1723414200000|2024-08-11 22:10:00|7607|7604.2|7585.7|7582.9|7607.4|7604.2|7584.7|7581.6|392
1723414500000|2024-08-11 22:15:00|7586.4|7582.6|7587.3|7583.5|7587.3|7583.9|7580.7|7577.3|159
1723414800000|2024-08-11 22:20:00|7586.7|7583.9|7580.7|7577.9|7588.1|7584.6|7580.7|7577.2|54
1723415100000|2024-08-11 22:25:00|7581.3|7578.5|7588.3|7584.5|7589|7585.9|7581.3|7578.5|53
1723415400000|2024-08-11 22:30:00|7587.7|7584.9|7587.7|7584.9|7589.7|7586.4|7585|7581.7|75
1723415700000|2024-08-11 22:35:00|7588.3|7584.5|7602.6|7598.8|7604.3|7600.8|7587.7|7584.5|183
1723416000000|2024-08-11 22:40:00|7602.3|7599.5|7595.6|7592.8|7603|7599.8|7593|7589.8|85
1723416300000|2024-08-11 22:45:00|7596.3|7592.5|7598.6|7595.8|7600.2|7597.4|7596|7592.5|89
1723416600000|2024-08-11 22:50:00|7599.2|7595.4|7603.6|7600.8|7604.2|7600.8|7594.2|7591.4|70
1723416900000|2024-08-11 22:55:00|7604|7600.2|7607.6|7603.8|7608.9|7605.8|7601|7597.8|207
1723417200000|2024-08-11 23:00:00|7607.2|7603.4|7605.2|7601.4|7608.9|7605.8|7604.6|7601.1|114
1723417500000|2024-08-11 23:05:00|7604.6|7601.8|7604.9|7601.1|7605.9|7602.5|7601.6|7598.4|38
1723417800000|2024-08-11 23:10:00|7604.3|7601.5|7600.2|7596.4|7604.3|7601.5|7599.5|7595.7|67
1723418100000|2024-08-11 23:15:00|7599.5|7596.7|7600.5|7596.7|7602.9|7599.7|7598.2|7595.1|43
1723418400000|2024-08-11 23:20:00|7600.2|7596.4|7598.9|7595.1|7600.5|7597.7|7597.5|7594.1|65
1723418700000|2024-08-11 23:25:00|7598.5|7594.7|7598.8|7596|7599.9|7596.7|7596.9|7593.7|23
1723419000000|2024-08-11 23:30:00|7599.2|7595.4|7593.8|7591|7599.2|7595.5|7592.5|7589.7|80
1723419300000|2024-08-11 23:35:00|7594.5|7590.7|7595.5|7592.7|7595.8|7592.7|7593.8|7590.7|14
1723419600000|2024-08-11 23:40:00|7596.5|7593.7|7589.8|7587|7596.8|7594|7588.8|7585.6|198
1723419900000|2024-08-11 23:45:00|7589.1|7586.3|7589.4|7586.6|7590.4|7587.3|7587.4|7584.3|129
1723420200000|2024-08-11 23:50:00|7589.8|7586|7587.8|7585|7589.8|7586|7587.1|7583.6|50
1723420500000|2024-08-11 23:55:00|7588.4|7584.6|7588|7584.2|7588.9|7585.6|7586.8|7583.6|33
1723420800000|2024-08-12 00:00:00|7587.4|7584.6|7582.1|7579.3|7587.8|7584.6|7581.1|7577.9|146
1723421100000|2024-08-12 00:05:00|7583.1|7580.3|7586.1|7583.3|7589.1|7585.3|7582.1|7578.9|110
1723421400000|2024-08-12 00:10:00|7586.5|7582.7|7587.7|7584.9|7588.4|7585.3|7585.1|7581.6|47
1723421700000|2024-08-12 00:15:00|7588.1|7584.3|7595.1|7592.3|7595.8|7592.5|7586.7|7583.4|196
1723422000000|2024-08-12 00:20:00|7596.1|7593.3|7598.4|7594.6|7598.4|7595.2|7594.4|7591.3|85
1723422300000|2024-08-12 00:25:00|7597.4|7593.6|7594.4|7590.6|7599.4|7596.2|7593.4|7590.2|87
1723422600000|2024-08-12 00:30:00|7594|7591.2|7595|7592.2|7600.4|7597.2|7594|7590.6|111
1723422900000|2024-08-12 00:35:00|7595.4|7592.6|7600|7597.2|7600|7597.2|7594|7591.2|66
1723423200000|2024-08-12 00:40:00|7600.4|7596.6|7600|7597.2|7600.4|7597.2|7597|7594.2|61
1723423500000|2024-08-12 00:45:00|7600.6|7596.8|7605|7602.2|7606.3|7603.2|7600|7596.8|136
1723423800000|2024-08-12 00:50:00|7605.6|7601.8|7612.2|7609.4|7613.9|7611.1|7605.6|7601.8|185
1723424100000|2024-08-12 00:55:00|7611.9|7609.1|7607.2|7604.4|7612|7609.1|7605.2|7602.4|160
1723424400000|2024-08-12 01:00:00|7606.2|7603.4|7590.2|7587.4|7608.6|7605.4|7588.6|7585.3|544
1723424700000|2024-08-12 01:05:00|7590.5|7587.7|7588.5|7585.7|7594.8|7592|7583.8|7580.7|236
1723425000000|2024-08-12 01:10:00|7588.8|7586|7588.7|7585.9|7593.7|7590.6|7588.3|7584.9|328
1723425300000|2024-08-12 01:15:00|7589.1|7586.3|7595.3|7592.5|7597.3|7594.5|7588.3|7585.5|347
1723425600000|2024-08-12 01:20:00|7596.3|7592.2|7605|7602.2|7608|7604.5|7595.3|7591.9|457
1723425900000|2024-08-12 01:25:00|7605.3|7602.5|7608.3|7605.5|7610.9|7607.8|7604.3|7601.2|222
1723426200000|2024-08-12 01:30:00|7608.9|7605.1|7609.3|7606.5|7611.7|7608.5|7606.9|7604.1|146
1723426500000|2024-08-12 01:35:00|7610.3|7606.1|7613.5|7609.7|7616.9|7614.1|7607.3|7604.1|451
1723426800000|2024-08-12 01:40:00|7612.9|7610.1|7610.3|7607.5|7615.9|7612.5|7609.5|7606.7|83
1723427100000|2024-08-12 01:45:00|7610.9|7608.1|7612.2|7609.4|7613.9|7610.4|7608.5|7605.7|153
1723427400000|2024-08-12 01:50:00|7612.5|7609.7|7615.2|7611.4|7617.9|7614.6|7611.9|7609.1|153
1723427700000|2024-08-12 01:55:00|7614.9|7612.1|7614.8|7612|7616.2|7613.4|7612.2|7609|86
1723428000000|2024-08-12 02:00:00|7613.8|7611|7614.5|7611.7|7619.5|7616.7|7610.8|7608|185
1723428300000|2024-08-12 02:05:00|7615.8|7612|7607.4|7603.6|7615.8|7612.4|7606.8|7603.6|99
1723428600000|2024-08-12 02:10:00|7607.8|7604.6|7614.2|7610.4|7615.2|7612.4|7607.2|7604|117
1723428900000|2024-08-12 02:15:00|7613.2|7610|7613.1|7609.3|7616.2|7613.4|7611.2|7608.4|111
1723429200000|2024-08-12 02:20:00|7612.8|7610|7611.1|7607.3|7614.8|7611.3|7610.1|7607.3|72
1723429500000|2024-08-12 02:25:00|7610.8|7608|7619.7|7616.9|7620.1|7617.3|7610.1|7607.3|153
1723429800000|2024-08-12 02:30:00|7620.7|7617.4|7624.4|7621.6|7624.7|7621.6|7618.1|7614.8|307
1723430100000|2024-08-12 02:35:00|7624.7|7620.9|7621.7|7618.9|7626.4|7623.6|7620.4|7617.6|193
1723430400000|2024-08-12 02:40:00|7621.4|7618.6|7619.1|7616.3|7622.4|7618.9|7618.1|7614.9|107
1723430700000|2024-08-12 02:45:00|7619.7|7615.9|7619.1|7616.3|7625.7|7622.5|7619.1|7615.9|159
1723431000000|2024-08-12 02:50:00|7619|7616.2|7622.3|7619.5|7623.3|7619.9|7617.3|7614.5|126
1723431300000|2024-08-12 02:55:00|7622.7|7619.9|7620.7|7616.9|7623.8|7620.5|7619.3|7616.5|69
1723431600000|2024-08-12 03:00:00|7620|7617.2|7618.3|7615.5|7621|7618.2|7617.3|7614.5|80
1723431900000|2024-08-12 03:05:00|7618.5|7615.7|7618.3|7614.5|7620.6|7617.8|7617.3|7614.1|73
1723432200000|2024-08-12 03:10:00|7617.6|7615.5|7618.6|7615.8|7619.6|7616.2|7617|7613.8|30
1723432500000|2024-08-12 03:15:00|7618.2|7615.4|7615.2|7612.4|7620|7616.8|7613.2|7610.4|92
1723432800000|2024-08-12 03:20:00|7615.6|7611.8|7616.6|7613.8|7617.2|7613.8|7613.2|7610.3|70
1723433100000|2024-08-12 03:25:00|7616.2|7613.4|7613.9|7611.1|7617.6|7614.4|7613.6|7610.3|303
1723433400000|2024-08-12 03:30:00|7614.6|7610.8|7610.9|7608.1|7614.6|7610.8|7608.2|7604.8|242
1723433700000|2024-08-12 03:35:00|7611.5|7607.7|7610.5|7606.7|7611.5|7608.7|7608.5|7605.4|88
1723434000000|2024-08-12 03:40:00|7610.2|7607.7|7610.1|7606.3|7611.5|7608.7|7608.5|7605.4|137
1723434300000|2024-08-12 03:45:00|7609.5|7606.7|7612.1|7609.3|7613.9|7611.1|7609.5|7606.3|56
1723434600000|2024-08-12 03:50:00|7612.5|7609.7|7615.1|7612.3|7615.5|7612.7|7612.1|7609.3|84
1723434900000|2024-08-12 03:55:00|7615.5|7612.7|7613.1|7610.3|7617.5|7614.3|7613.1|7610.2|82
1723435200000|2024-08-12 04:00:00|7614.1|7610.9|7614.1|7611.3|7617.5|7614.3|7613.1|7609.7|103
1723435500000|2024-08-12 04:05:00|7614.7|7610.9|7617.1|7613.3|7617.8|7615|7612.4|7609.6|178
1723435800000|2024-08-12 04:10:00|7616.7|7613.9|7615.4|7612.6|7617.4|7614.3|7615.1|7612.3|40
1723436100000|2024-08-12 04:15:00|7616.1|7612.3|7616.4|7612.6|7616.4|7613.3|7614|7611.2|45
1723436400000|2024-08-12 04:20:00|7616|7613.2|7616|7613.2|7618.4|7615.6|7615.4|7612.2|49
1723436700000|2024-08-12 04:25:00|7616.4|7612.6|7615|7612.2|7616.4|7613.2|7614.7|7611.6|48
1723437000000|2024-08-12 04:30:00|7615.7|7612.9|7619|7616.2|7621.6|7618.2|7615.4|7612.6|242
1723437300000|2024-08-12 04:35:00|7619.6|7615.8|7621.6|7618.8|7622|7619.2|7619|7615.8|44
1723437600000|2024-08-12 04:40:00|7621.2|7618.4|7624.2|7621.4|7627.6|7623.8|7620.2|7617.4|228
1723437900000|2024-08-12 04:45:00|7623.9|7621.1|7625.2|7622.4|7625.9|7622.4|7623.9|7620.4|47
1723438200000|2024-08-12 04:50:00|7624.8|7622|7624.8|7622|7626.2|7623.4|7624.8|7622|34
1723438500000|2024-08-12 04:55:00|7624.6|7621.8|7625.2|7622.4|7626.2|7623|7623.5|7620.7|49
1723438800000|2024-08-12 05:00:00|7624.8|7622|7624.4|7621.6|7626.8|7623.6|7623.2|7620|235
1723439100000|2024-08-12 05:05:00|7624.8|7622|7625.8|7622|7629.2|7626.4|7624.8|7621.6|92
1723439400000|2024-08-12 05:10:00|7625.4|7622.6|7624.4|7621.6|7626.8|7624|7624.4|7621|75
1723439700000|2024-08-12 05:15:00|7624.8|7621|7625.8|7623|7627.1|7624.3|7624.1|7620.8|37
1723440000000|2024-08-12 05:20:00|7626.1|7622.3|7624.5|7621.7|7627.5|7624.3|7622.8|7619.7|78
1723440300000|2024-08-12 05:25:00|7624.1|7621.3|7627.1|7624.3|7628.6|7625.7|7623.1|7620.3|65
1723440600000|2024-08-12 05:30:00|7627.5|7624.7|7624.4|7621.6|7629.5|7626.7|7623.1|7619.9|188
1723440900000|2024-08-12 05:35:00|7624.8|7621|7622.4|7619.6|7625.8|7623|7621.8|7618.6|105
1723441200000|2024-08-12 05:40:00|7623.1|7619.3|7621.8|7619|7625.8|7623|7621.4|7618.6|139
1723441500000|2024-08-12 05:45:00|7622.4|7618.6|7621.8|7619|7625.4|7622|7621.4|7618|51
1723441800000|2024-08-12 05:50:00|7621.4|7618.6|7622.7|7619.9|7627.4|7624.2|7620.7|7617.6|202
1723442100000|2024-08-12 05:55:00|7622.4|7619.6|7629.4|7626.6|7631.4|7628.6|7621.7|7618.6|205
1723442400000|2024-08-12 06:00:00|7629|7626.2|7629.7|7626.9|7631.7|7628.9|7627.4|7624.6|284
1723442700000|2024-08-12 06:05:00|7630.3|7627.5|7626.1|7623.3|7630.7|7627.9|7625.1|7621.9|278
1723443000000|2024-08-12 06:10:00|7626.4|7622.6|7626.4|7623.6|7631.1|7627.9|7625.4|7622.1|129
1723443300000|2024-08-12 06:15:00|7626|7623.2|7624.7|7621.9|7628.4|7625.6|7623.3|7619.9|119
1723443600000|2024-08-12 06:20:00|7625.3|7622.5|7626.6|7623.8|7627.6|7624.8|7624.3|7621.5|169
1723443900000|2024-08-12 06:25:00|7627.3|7623.5|7627.3|7624.5|7628.3|7625.1|7623.6|7620.5|68
1723444200000|2024-08-12 06:30:00|7627.6|7624.8|7631.2|7628.4|7632.2|7629.4|7626.3|7623.5|93
1723444500000|2024-08-12 06:35:00|7630.6|7627.8|7627.6|7624.8|7631.6|7628.8|7627.2|7624.4|92
1723444800000|2024-08-12 06:40:00|7627.2|7624.4|7634.6|7631.8|7635.2|7631.8|7627.2|7624.4|135
1723445100000|2024-08-12 06:45:00|7634.2|7631.4|7633.2|7630.4|7635.9|7632.8|7632.8|7629.8|289
1723445400000|2024-08-12 06:50:00|7633.6|7629.8|7637.6|7634.8|7640.2|7636.8|7632.6|7629.4|262
1723445700000|2024-08-12 06:55:00|7638.6|7635.4|7640.4|7637.6|7642.4|7639.3|7636.8|7633.4|387
1723446000000|2024-08-12 07:00:00|7639.8|7637|7646.7|7643.9|7648.1|7644.9|7639.4|7636.6|400
1723446300000|2024-08-12 07:05:00|7647.1|7642.9|7650.7|7647.9|7651|7648.2|7645.7|7642.9|393
1723446600000|2024-08-12 07:10:00|7649.7|7646.9|7655.7|7651.9|7656.7|7653.5|7649.7|7646.9|530
1723446900000|2024-08-12 07:15:00|7655|7652.2|7652.6|7649.8|7655.6|7652.8|7650|7647.2|405
1723447200000|2024-08-12 07:20:00|7653|7650.2|7649|7646.2|7654.3|7651.5|7647.3|7644.2|341
1723447500000|2024-08-12 07:25:00|7649.2|7646.4|7647.3|7644.5|7653.6|7650.2|7646.7|7643.5|226
1723447800000|2024-08-12 07:30:00|7646.7|7643.9|7651.7|7648.9|7654.3|7650.9|7645|7641.5|203
1723448100000|2024-08-12 07:35:00|7650.7|7647.9|7652.7|7649.9|7652.7|7649.9|7648.1|7644.9|205
1723448400000|2024-08-12 07:40:00|7652.3|7649.5|7648.9|7646.1|7652.7|7649.5|7645.3|7642.5|424
1723448700000|2024-08-12 07:45:00|7649.3|7645.5|7647.9|7645.1|7650.9|7648.1|7643.9|7641.1|302
1723449000000|2024-08-12 07:50:00|7647.2|7644.4|7643.9|7641.1|7648.9|7646.1|7643.9|7640.7|297
1723449300000|2024-08-12 07:55:00|7643.5|7640.7|7652.2|7649.4|7652.6|7649.4|7641.9|7638.7|469
1723449600000|2024-08-12 08:00:00|7652.9|7650.1|7667.9|7665.1|7669.2|7666.1|7652.2|7649.4|1020
1723449900000|2024-08-12 08:05:00|7668.2|7664.4|7675.1|7672.3|7676.1|7673.3|7666.6|7663.4|1347
1723450200000|2024-08-12 08:10:00|7675.7|7671.9|7675.1|7672.3|7679.5|7676.3|7673.1|7670.3|839
1723450500000|2024-08-12 08:15:00|7675.4|7672.6|7667.7|7664.9|7676.2|7673.3|7666.1|7662.3|661
1723450800000|2024-08-12 08:20:00|7667.4|7663.9|7659.1|7656.3|7669.7|7666.9|7657.3|7654.5|588
1723451100000|2024-08-12 08:25:00|7658.7|7655.9|7651.7|7648.9|7666.7|7662.9|7651.7|7648.9|981
1723451400000|2024-08-12 08:30:00|7651.3|7648.5|7652.7|7649.9|7657.7|7654.9|7650.7|7647.4|536
1723451700000|2024-08-12 08:35:00|7652.3|7649.5|7646.6|7643.8|7652.7|7649.9|7640.6|7637.8|714
1723452000000|2024-08-12 08:40:00|7646.4|7643.6|7655.9|7653.1|7656.9|7654.1|7645.3|7642.5|595
1723452300000|2024-08-12 08:45:00|7656.3|7652.5|7658.6|7655.8|7661.9|7659.1|7653.9|7650.7|641
1723452600000|2024-08-12 08:50:00|7658.2|7655.4|7660.6|7657.8|7661.6|7658.8|7655.2|7652.4|290
1723452900000|2024-08-12 08:55:00|7661.2|7657.4|7664.6|7661.8|7664.9|7661.8|7653.6|7650.8|404
1723453200000|2024-08-12 09:00:00|7664.9|7661.1|7644.8|7642|7667.9|7664.5|7644.4|7641.6|816
1723453500000|2024-08-12 09:05:00|7644.4|7641.6|7640.4|7637.6|7649.4|7646.3|7636.1|7633.3|770
1723453800000|2024-08-12 09:10:00|7640.1|7637.3|7646|7643.2|7649.1|7646.3|7638.1|7635.3|658
1723454100000|2024-08-12 09:15:00|7646.4|7642.6|7650.4|7647.6|7651|7647.8|7644.4|7641.2|222
1723454400000|2024-08-12 09:20:00|7650|7647.2|7658.6|7655.8|7659|7655.8|7649.6|7646.8|427
1723454700000|2024-08-12 09:25:00|7658.2|7654.8|7666.8|7664|7667.8|7664.7|7657|7654.2|957
1723455000000|2024-08-12 09:30:00|7667.8|7664.4|7668.2|7665.4|7671.8|7669|7666.1|7663.3|411
1723455300000|2024-08-12 09:35:00|7668.8|7666|7669.2|7666.4|7671.2|7668|7661.6|7658.8|607
1723455600000|2024-08-12 09:40:00|7669.6|7666.8|7670.2|7667.4|7670.6|7667.7|7663.9|7660.7|218
1723455900000|2024-08-12 09:45:00|7669.5|7666.7|7672.9|7670.1|7673.5|7670.7|7668.3|7665.1|185
1723456200000|2024-08-12 09:50:00|7673.5|7669.7|7675.9|7673.1|7676.9|7673.7|7670.3|7667.1|249
1723456500000|2024-08-12 09:55:00|7676.2|7672.4|7674.2|7671.4|7676.2|7673.1|7669.2|7666.4|287
1723456800000|2024-08-12 10:00:00|7674.9|7672.1|7672.6|7669.8|7679.2|7676.4|7671.6|7668.8|515
1723457100000|2024-08-12 10:05:00|7673.6|7670.8|7672.6|7669.8|7673.9|7670.8|7668|7665.2|359
1723457400000|2024-08-12 10:10:00|7672.9|7670.1|7675.8|7673|7678.3|7675|7670.9|7667.8|486
1723457700000|2024-08-12 10:15:00|7676.2|7672.4|7668.2|7664.4|7676.2|7672.8|7666.2|7663.1|329
1723458000000|2024-08-12 10:20:00|7667.5|7664.7|7665.5|7662.7|7669.5|7666.4|7662.3|7658.7|152
1723458300000|2024-08-12 10:25:00|7665.9|7662.1|7669.1|7666.3|7669.1|7666.3|7664.5|7661.7|168
1723458600000|2024-08-12 10:30:00|7669.5|7666.7|7674.8|7671|7674.8|7671.6|7669.5|7666.3|140
1723458900000|2024-08-12 10:35:00|7673.8|7672|7673.7|7670.9|7678.4|7675.6|7673.1|7670.3|233
1723459200000|2024-08-12 10:40:00|7673.4|7670.6|7675.7|7672.9|7677.4|7674.6|7671.7|7668.9|177
1723459500000|2024-08-12 10:45:00|7675.3|7672.5|7674.7|7671.9|7675.8|7672.9|7666.7|7663.3|373
1723459800000|2024-08-12 10:50:00|7675.3|7672.5|7676.7|7673.9|7677.7|7674.9|7673.7|7670.5|129
1723460100000|2024-08-12 10:55:00|7676.3|7673.5|7673|7670.2|7680.2|7677.3|7672|7668.9|374
1723460400000|2024-08-12 11:00:00|7673.3|7670.5|7668|7665.2|7679|7676.2|7667.4|7664.6|557
1723460700000|2024-08-12 11:05:00|7668.4|7665.6|7671.4|7668.6|7674.4|7671|7668|7665|84
1723461000000|2024-08-12 11:10:00|7671|7668.2|7679.4|7675.6|7679.4|7675.9|7669|7666.2|496
1723461300000|2024-08-12 11:15:00|7678.7|7675.9|7683.4|7680.6|7684.6|7681.4|7677|7674.2|527
1723461600000|2024-08-12 11:20:00|7682.7|7679.9|7684|7681.2|7685.3|7682.2|7681.8|7678.5|142
1723461900000|2024-08-12 11:25:00|7684.3|7681.5|7678.7|7675.9|7685.3|7682|7676.4|7673.6|395
1723462200000|2024-08-12 11:30:00|7678.2|7674.9|7673|7670.2|7678.7|7675.9|7671.1|7668.3|349
1723462500000|2024-08-12 11:35:00|7673.4|7670.6|7674|7671.2|7676|7672.9|7669.4|7666.6|359
1723462800000|2024-08-12 11:40:00|7674.4|7671.6|7675.4|7672.6|7677|7673.6|7673|7670.1|151
1723463100000|2024-08-12 11:45:00|7675|7672.2|7680|7676.2|7681.4|7678.6|7673.4|7670.6|459
1723463400000|2024-08-12 11:50:00|7680.4|7676.6|7679|7676.2|7680.4|7677.6|7677.4|7674.2|213
1723463700000|2024-08-12 11:55:00|7678.4|7675.6|7680.3|7677.5|7683.4|7680.6|7678.3|7675.5|477
1723464000000|2024-08-12 12:00:00|7679.3|7676.5|7679.3|7676.5|7684|7680.8|7676.3|7673.2|683
1723464300000|2024-08-12 12:05:00|7679.6|7676.8|7669.6|7666.8|7684.3|7681|7667.6|7664.4|2286
1723464600000|2024-08-12 12:10:00|7669.2|7666.4|7665.9|7663.1|7670.6|7667.4|7664.3|7661.1|628
1723464900000|2024-08-12 12:15:00|7665.5|7662.7|7675.4|7672.6|7677.8|7675|7665.5|7662.7|955
1723465200000|2024-08-12 12:20:00|7675.8|7672|7671|7667.2|7675.8|7673|7670.4|7666.9|669
1723465500000|2024-08-12 12:25:00|7670.7|7666.9|7673|7670.2|7675.7|7672.5|7670|7666.9|542
1723465800000|2024-08-12 12:30:00|7673.3|7670.5|7686|7683.2|7688.6|7685.8|7673.3|7670.2|1193
1723466100000|2024-08-12 12:35:00|7686.6|7682.8|7677|7674.2|7686.6|7683.5|7677|7673.8|636
1723466400000|2024-08-12 12:40:00|7677.6|7673.8|7683.6|7679.8|7684.6|7681.4|7676.2|7673.2|486
1723466700000|2024-08-12 12:45:00|7683.2|7680.4|7686|7683.2|7688|7685.2|7682|7678.8|589
1723467000000|2024-08-12 12:50:00|7686.6|7682.8|7688.3|7685.5|7689.9|7687.1|7680.4|7677.3|2785
1723467300000|2024-08-12 12:55:00|7688.7|7685.9|7700.5|7697.7|7700.9|7698.1|7687.7|7684.5|3238
1723467600000|2024-08-12 13:00:00|7700.9|7698.1|7686.3|7682.5|7701.9|7699.1|7680.7|7677.5|2594
1723467900000|2024-08-12 13:05:00|7685.6|7682.8|7688.6|7685.8|7693.3|7690.1|7677.6|7674.5|2391
1723468200000|2024-08-12 13:10:00|7688.9|7686.1|7695.2|7692.4|7698.4|7695.5|7688.9|7686.1|1391
1723468500000|2024-08-12 13:15:00|7695.9|7693.1|7692.2|7689.4|7699.4|7696.1|7691.2|7688.3|1039
1723468800000|2024-08-12 13:20:00|7691.9|7689.1|7698.1|7695.3|7703.7|7700.2|7689.3|7686.5|3811
1723469100000|2024-08-12 13:25:00|7697.8|7695|7697.8|7695|7701.8|7699|7694.8|7691.7|1562
1723469400000|2024-08-12 13:30:00|7698.2|7695.4|7717.4|7714.6|7722.8|7720|7690.6|7687.8|3358
1723469700000|2024-08-12 13:35:00|7717.7|7714.9|7716.4|7713.6|7722.4|7719.3|7712.4|7709.6|3159
1723470000000|2024-08-12 13:40:00|7715.8|7713|7709|7706.2|7719.2|7716.2|7708.3|7705.5|2356
1723470300000|2024-08-12 13:45:00|7709.3|7706.5|7692|7689.2|7712.7|7709.5|7691|7687.7|2828
1723470600000|2024-08-12 13:50:00|7692.3|7689.5|7710.9|7708.1|7711.5|7708.7|7692|7688.8|2914
1723470900000|2024-08-12 13:55:00|7710.5|7707.7|7696.5|7693.7|7711.9|7708.7|7691.5|7688.7|2385
1723471200000|2024-08-12 14:00:00|7696.7|7693.9|7696.5|7692.7|7705.1|7701.9|7691.5|7688.7|3819
1723471500000|2024-08-12 14:05:00|7697.5|7693.7|7703.8|7701|7703.8|7701|7688.2|7685.4|3053
1723471800000|2024-08-12 14:10:00|7703.2|7700.4|7701.6|7698.8|7708.8|7706|7696.6|7693.4|1633
1723472100000|2024-08-12 14:15:00|7701.8|7699|7683.7|7680.9|7701.8|7699|7680.4|7677.5|3181
1723472400000|2024-08-12 14:20:00|7683|7680.2|7679.6|7675.8|7685.3|7681.9|7670.4|7667.6|2783
1723472700000|2024-08-12 14:25:00|7679|7676.2|7689.3|7686.5|7690.3|7687.1|7678.6|7675.8|2043
1723473000000|2024-08-12 14:30:00|7690.3|7686.8|7696.8|7694|7700.5|7697.7|7688.9|7685.5|3210
1723473300000|2024-08-12 14:35:00|7697.1|7694.3|7697.7|7694.9|7706.4|7703.6|7693.1|7690.3|2136
1723473600000|2024-08-12 14:40:00|7698.4|7695.6|7702.7|7699.9|7709.7|7705.9|7695.7|7692.9|1212
1723473900000|2024-08-12 14:45:00|7702.2|7699.4|7714.3|7711.5|7717.7|7714.5|7695.1|7691.9|3214
1723474200000|2024-08-12 14:50:00|7714.1|7711.3|7726.6|7723.8|7732.1|7729.3|7711.7|7708.9|4765
1723474500000|2024-08-12 14:55:00|7726.2|7723.4|7731.2|7728.4|7734.9|7731.6|7723.6|7720.4|3234
1723474800000|2024-08-12 15:00:00|7730.8|7728|7729.9|7727.1|7734.9|7731.7|7724.8|7722|1578
1723475100000|2024-08-12 15:05:00|7730.5|7727.7|7730.5|7727.7|7731.5|7728.7|7722.3|7719.1|1481
1723475400000|2024-08-12 15:10:00|7731.5|7728.7|7731.4|7727.6|7737.4|7734.2|7729.5|7726.3|2757
1723475700000|2024-08-12 15:15:00|7730.4|7728.2|7727.4|7724.6|7735|7732.2|7724.5|7721.7|1724
1723476000000|2024-08-12 15:20:00|7727|7724.2|7720|7717.2|7731.4|7728.2|7714.1|7711.3|3721
1723476300000|2024-08-12 15:25:00|7720.2|7717.4|7732.3|7729.5|7736.3|7732.9|7715.7|7712.9|3777
1723476600000|2024-08-12 15:30:00|7731.7|7728.9|7751.7|7748.9|7752.4|7749.1|7730|7726.8|4382
1723476900000|2024-08-12 15:35:00|7751.3|7748.5|7760.7|7757.9|7760.9|7758.1|7746.8|7744|2873
1723477200000|2024-08-12 15:40:00|7760.3|7757.5|7761.7|7758.9|7761.7|7758.9|7748.7|7745.9|2412
1723477500000|2024-08-12 15:45:00|7760.7|7757.9|7758.4|7755.6|7761.8|7758.5|7749.1|7746|2522
1723477800000|2024-08-12 15:50:00|7758.6|7755.8|7767.2|7764.4|7767.6|7764.8|7754.6|7751.6|2929
1723478100000|2024-08-12 15:55:00|7766.9|7764.1|7771.5|7768.7|7777.4|7774.1|7762|7759.2|3055
1723478400000|2024-08-12 16:00:00|7771.9|7769.1|7769.6|7766.8|7771.9|7769.1|7759.9|7757.1|2267
1723478700000|2024-08-12 16:05:00|7769.8|7767|7772.3|7769.5|7774.9|7771.8|7764|7761.2|1285
1723479000000|2024-08-12 16:10:00|7770.9|7768.1|7772.6|7769.8|7774.9|7771.8|7768.3|7765.1|1173
1723479300000|2024-08-12 16:15:00|7772.9|7769.1|7779.5|7776.7|7780.5|7777.7|7770.6|7767.8|2812
1723479600000|2024-08-12 16:20:00|7779.9|7777.1|7781.9|7778.1|7782.9|7779.7|7774.8|7772|3305
1723479900000|2024-08-12 16:25:00|7781.3|7778.5|7781|7778.2|7783|7780.2|7777.8|7774.6|2562
1723480200000|2024-08-12 16:30:00|7780.8|7778|7786.5|7783.7|7786.9|7783.7|7778|7775.2|1890
1723480500000|2024-08-12 16:35:00|7786.1|7782.7|7789.7|7785.9|7793.1|7790.3|7784.5|7781.3|1810
1723480800000|2024-08-12 16:40:00|7790.1|7786.9|7794.7|7791.9|7797.3|7794.2|7789.7|7786.3|1763
1723481100000|2024-08-12 16:45:00|7795.1|7792.3|7790.7|7787.9|7796.3|7793.5|7787.7|7784.9|2283
1723481400000|2024-08-12 16:50:00|7791.1|7787.3|7796.7|7793.9|7797.4|7794.6|7786.4|7783.1|1475
1723481700000|2024-08-12 16:55:00|7796.4|7793.6|7801.7|7798.9|7803.3|7800.5|7794.7|7791.9|1562
1723482000000|2024-08-12 17:00:00|7800.7|7797.9|7797|7794.2|7803.3|7800.1|7795.7|7792.9|1684
1723482300000|2024-08-12 17:05:00|7797.4|7794.6|7796.2|7793.4|7801.3|7797.8|7791|7788.2|1755
1723482600000|2024-08-12 17:10:00|7796|7793.2|7802.9|7800.1|7803.5|7800.7|7794.9|7792.1|1536
1723482900000|2024-08-12 17:15:00|7803.5|7799.7|7806.1|7803.3|7806.5|7803.3|7800.5|7797.5|1688
1723483200000|2024-08-12 17:20:00|7805.6|7802.3|7803.1|7799.3|7807.1|7804.3|7801.1|7798.3|1634
1723483500000|2024-08-12 17:25:00|7802.7|7799.9|7806.3|7803.5|7806.7|7803.5|7802.1|7799.3|1365
1723483800000|2024-08-12 17:30:00|7806.7|7802.9|7808.8|7806|7810.8|7807.2|7803.8|7801|2573
1723484100000|2024-08-12 17:35:00|7808.5|7805.7|7814|7811.2|7814.4|7811.6|7807.8|7805|2435
1723484400000|2024-08-12 17:40:00|7813.8|7811|7814.4|7810.6|7816.4|7813.2|7811|7808.2|2302
1723484700000|2024-08-12 17:45:00|7813.7|7810.9|7832.7|7829.9|7840.4|7836.9|7812.7|7809.6|6242
1723485000000|2024-08-12 17:50:00|7833.1|7829.3|7836.6|7833.8|7839.6|7836.4|7826.7|7823.9|3956
1723485300000|2024-08-12 17:55:00|7836.2|7833.4|7840.2|7837.4|7841.6|7838.4|7829.7|7826.8|3765
1723485600000|2024-08-12 18:00:00|7839.9|7837.1|7841.4|7838.6|7842.5|7839.6|7832.4|7829.6|3723
1723485900000|2024-08-12 18:05:00|7841.8|7839|7844.1|7840.3|7851|7847.4|7840.4|7837.6|5068
1723486200000|2024-08-12 18:10:00|7843.8|7841.3|7850.5|7846.7|7850.9|7848.1|7838.9|7836.1|4186
1723486500000|2024-08-12 18:15:00|7850.9|7847.1|7843.2|7840.4|7850.9|7847.7|7841.6|7838.2|4068
1723486800000|2024-08-12 18:20:00|7842.9|7840.1|7882.8|7880|7892.3|7889|7833.1|7830.3|9672
1723487100000|2024-08-12 18:25:00|7883.2|7879.4|7882.3|7879.5|7896.1|7893.3|7870.6|7867.4|21406
1723487400000|2024-08-12 18:30:00|7881.3|7878.5|7841.3|7838.5|7883.7|7879.9|7840.5|7837.1|6150
1723487700000|2024-08-12 18:35:00|7841.9|7839.1|7855.8|7853|7859.7|7856.9|7841.3|7838|2724
1723488000000|2024-08-12 18:40:00|7854.8|7852|7866.3|7862.5|7867.3|7864|7849.2|7846.4|1852
1723488300000|2024-08-12 18:45:00|7866.6|7862.8|7862.4|7858.6|7868.6|7865.5|7858|7855.2|1012
1723488600000|2024-08-12 18:50:00|7861.7|7858.9|7859|7856.2|7866.9|7864.1|7857.7|7854.5|2632
1723488900000|2024-08-12 18:55:00|7858.3|7855.5|7868.2|7865.4|7870.8|7868|7856.7|7853.5|1304
1723489200000|2024-08-12 19:00:00|7868.4|7865.6|7866.7|7862.9|7869.2|7866|7863.4|7860.3|1461
1723489500000|2024-08-12 19:05:00|7866.3|7863.5|7855.4|7852.6|7867.3|7864.1|7854.4|7851.2|1011
1723489800000|2024-08-12 19:10:00|7856.4|7852.2|7859.3|7856.5|7860|7856.8|7853|7849.8|587
1723490100000|2024-08-12 19:15:00|7859.6|7856.8|7860.9|7858.1|7861.6|7858.4|7857.6|7854.4|495
1723490400000|2024-08-12 19:20:00|7861.2|7857.4|7859.8|7857|7863.9|7860.4|7853.6|7850.8|1234
1723490700000|2024-08-12 19:25:00|7860.2|7857.4|7862.2|7859.4|7862.2|7859.4|7856.3|7853.2|625
1723491000000|2024-08-12 19:30:00|7861.6|7858.8|7861.4|7858.6|7868.4|7865.3|7857.6|7854.4|1081
1723491300000|2024-08-12 19:35:00|7862.2|7858.4|7857.4|7854.6|7862.2|7858.9|7854.2|7851|1028
1723491600000|2024-08-12 19:40:00|7857.8|7855|7849.3|7846.5|7857.8|7855|7849.3|7846.5|845
1723491900000|2024-08-12 19:45:00|7849.6|7846.8|7840.6|7837.8|7850.6|7847.5|7840.6|7837.4|1762
1723492200000|2024-08-12 19:50:00|7841|7838.2|7844.8|7842|7845.5|7842.7|7840.2|7837.4|425
1723492500000|2024-08-12 19:55:00|7844.2|7841|7840.2|7837.4|7846|7842.7|7839.7|7836.4|971
1723492800000|2024-08-12 20:00:00|7840.4|7837.6|7840.8|7838|7844.2|7841.4|7837.6|7834.8|300
1723493100000|2024-08-12 20:05:00|7841.2|7838.4|7840.2|7837.4|7841.5|7838.4|7838.2|7835.4|112
1723493400000|2024-08-12 20:10:00|7840.5|7836.7|7840.1|7836.3|7840.5|7837.2|7837.1|7834.3|98
1723493700000|2024-08-12 20:15:00|7839.5|7836.7|7843.1|7840.3|7843.7|7840.6|7839.1|7836.3|221
1723494000000|2024-08-12 20:20:00|7843.7|7839.9|7842.1|7839.3|7845.5|7842.3|7841.1|7838.3|151
1723494300000|2024-08-12 20:25:00|7841.5|7838.3|7841.1|7837.3|7842.5|7839.7|7840.1|7837.3|122
1723494600000|2024-08-12 20:30:00|7840.5|7837.7|7842.4|7838.6|7844.4|7841.3|7840.5|7836.9|246
1723494900000|2024-08-12 20:35:00|7841.8|7839|7839.8|7837|7843.4|7840.3|7838.8|7836|283
1723495200000|2024-08-12 20:40:00|7837.8|7835|7844.5|7841.7|7849.4|7846|7837.6|7834.8|887
1723495500000|2024-08-12 20:45:00|7844.3|7841.5|7842.3|7839.5|7844.9|7841.7|7841.3|7838.1|382
1723495800000|2024-08-12 20:50:00|7843.5|7839.7|7843.1|7839.3|7843.9|7840.9|7840.7|7837.9|144
1723496100000|2024-08-12 20:55:00|7842.5|7839.7|7840|7837.2|7845|7842.2|7837.5|7834.3|468
1723500000000|2024-08-12 22:00:00|7845.6|7842.8|7838.6|7834.8|7846|7842.8|7833.4|7828.2|698
1723500300000|2024-08-12 22:05:00|7838.2|7835.4|7836.3|7832.5|7838.2|7835.4|7833.6|7830.5|177
1723500600000|2024-08-12 22:10:00|7836|7833.2|7846.8|7843|7846.8|7843.4|7835.7|7832.9|161
1723500900000|2024-08-12 22:15:00|7846.4|7843.6|7844.4|7840.6|7848|7844.1|7843.2|7840.2|147
1723501200000|2024-08-12 22:20:00|7844|7840.2|7843.6|7840.8|7844.6|7841.2|7842.6|7839.8|12
1723501500000|2024-08-12 22:25:00|7845|7841.2|7843.5|7840.7|7845|7841.4|7841.4|7838.2|64
1723501800000|2024-08-12 22:30:00|7843.8|7840|7843.8|7840|7844.2|7841|7842.2|7839.4|32
1723502100000|2024-08-12 22:35:00|7843.2|7840.4|7843.2|7840.4|7843.8|7840.4|7841.8|7839|48
1723502400000|2024-08-12 22:40:00|7843.4|7840.6|7845.2|7842.4|7845.8|7842.8|7843.4|7840.6|26
1723502700000|2024-08-12 22:45:00|7845.6|7842.8|7846.8|7843|7847.4|7844|7845.2|7842.4|33
1723503000000|2024-08-12 22:50:00|7846.2|7843.4|7843.5|7840.7|7846.8|7843.4|7843.5|7840.7|35
1723503300000|2024-08-12 22:55:00|7842.9|7840.1|7841.9|7839.1|7843.9|7841.1|7841.5|7838.7|40
1723503600000|2024-08-12 23:00:00|7842.2|7839.4|7844.1|7841.3|7844.5|7841.7|7840.6|7837.4|77
1723503900000|2024-08-12 23:05:00|7844.5|7841.7|7843.5|7840.7|7844.7|7841.7|7842.8|7839.7|33
1723504200000|2024-08-12 23:10:00|7843.8|7841|7845.1|7842.3|7846.4|7843.3|7843.4|7840.6|51
1723504500000|2024-08-12 23:15:00|7845.4|7841.6|7842.4|7839.6|7845.4|7841.6|7842|7838.2|48
1723504800000|2024-08-12 23:20:00|7843|7839.2|7843.6|7839.8|7844|7841.2|7842|7838.8|34
1723505100000|2024-08-12 23:25:00|7842.6|7838.8|7842|7839.2|7844|7840.2|7841.4|7837.6|50
1723505400000|2024-08-12 23:30:00|7842.2|7839.4|7842.6|7839.8|7844|7840.8|7842.2|7838.8|39
1723505700000|2024-08-12 23:35:00|7843|7839.2|7841|7837.2|7843|7839.2|7840.3|7837.2|42
1723506000000|2024-08-12 23:40:00|7840.3|7837.5|7840.2|7837.4|7842.6|7839.1|7839.6|7836.2|27
1723506300000|2024-08-12 23:45:00|7840.6|7836.8|7837.5|7834.7|7840.6|7837.3|7836.9|7833.7|44
1723506600000|2024-08-12 23:50:00|7837.9|7835.1|7836.9|7834.1|7838.5|7835.1|7835.9|7832.7|23
1723506900000|2024-08-12 23:55:00|7837.5|7834.7|7835.5|7831.7|7838.5|7835.2|7834.9|7831.7|44
1723507200000|2024-08-13 00:00:00|7835.9|7832.1|7838|7835.2|7842.5|7839.7|7831.6|7828.8|452
1723507500000|2024-08-13 00:05:00|7838.3|7834.5|7835.3|7832.5|7839.3|7836.5|7832.9|7830.1|73
1723507800000|2024-08-13 00:10:00|7834.9|7832.1|7831.3|7827.5|7836.3|7833.1|7827.9|7825.1|257
1723508100000|2024-08-13 00:15:00|7830.9|7827.1|7830.9|7828.1|7834.9|7831.1|7828.3|7825.1|202
1723508400000|2024-08-13 00:20:00|7830.3|7827.1|7828.3|7824.5|7832.3|7829.1|7825.9|7822.7|127
1723508700000|2024-08-13 00:25:00|7827.3|7824.1|7830.5|7827.7|7830.9|7828.1|7827.3|7824.1|38
1723509000000|2024-08-13 00:30:00|7830.9|7828.1|7832.5|7829.7|7833.8|7830.7|7829.9|7826.7|88
1723509300000|2024-08-13 00:35:00|7832.1|7829.3|7827.8|7825|7832.8|7830|7826.8|7824|150
1723509600000|2024-08-13 00:40:00|7828.2|7824.4|7827.2|7824.4|7829.2|7826.4|7826.2|7823|84
1723509900000|2024-08-13 00:45:00|7827.4|7824.6|7829.8|7827|7830.8|7827.4|7827.4|7824.6|138
1723510200000|2024-08-13 00:50:00|7830.2|7827.4|7833.8|7830|7835.8|7833|7829.8|7827|264
1723510500000|2024-08-13 00:55:00|7833.1|7830.3|7831.4|7828.6|7838.7|7835.9|7831|7828.2|200
1723510800000|2024-08-13 01:00:00|7831.7|7828.9|7843.3|7840.5|7844.3|7841.5|7829.1|7825.9|936
1723511100000|2024-08-13 01:05:00|7843|7840.2|7841.7|7838.9|7847.3|7844.1|7840.7|7837.9|484
1723511400000|2024-08-13 01:10:00|7841.3|7838.5|7835.1|7832.3|7842.3|7839.5|7831.1|7827.9|367
1723511700000|2024-08-13 01:15:00|7835.4|7832.6|7839.8|7837|7841.4|7838.6|7835.1|7832.1|129
1723512000000|2024-08-13 01:20:00|7839.4|7836.6|7838.3|7835.5|7844.4|7841|7836.2|7833.4|184
1723512300000|2024-08-13 01:25:00|7837.9|7834.1|7843.5|7840.7|7845.9|7842.7|7837.3|7834.1|151
1723512600000|2024-08-13 01:30:00|7843.9|7840.1|7843.9|7840.1|7845.9|7843.1|7840.3|7837.1|188
1723512900000|2024-08-13 01:35:00|7843.3|7841.1|7834.6|7831.8|7844.3|7841.1|7834.6|7831.4|140
1723513200000|2024-08-13 01:40:00|7834.9|7832.1|7837.5|7834.7|7838.8|7836|7833.2|7830.1|112
1723513500000|2024-08-13 01:45:00|7837.8|7835|7838.4|7834.6|7838.8|7836|7836|7832.7|48
1723513800000|2024-08-13 01:50:00|7837.8|7835|7833.4|7830.6|7839.8|7836.6|7833.4|7830.6|68
1723514100000|2024-08-13 01:55:00|7832.8|7830|7831.4|7828.6|7835.8|7832.6|7829.8|7826.6|278
1723514400000|2024-08-13 02:00:00|7832|7828.2|7833|7829.2|7834.4|7831.2|7830|7827.2|138
1723514700000|2024-08-13 02:05:00|7832.6|7829.8|7836|7833.2|7837.4|7834.2|7832|7828.8|76
1723515000000|2024-08-13 02:10:00|7836.4|7833.6|7832.7|7829.9|7836.4|7833.6|7832.3|7829.2|102
1723515300000|2024-08-13 02:15:00|7833.1|7830.3|7827.7|7823.9|7833.5|7830.7|7826.7|7823.9|148
1723515600000|2024-08-13 02:20:00|7827.3|7824.5|7828.1|7825.3|7830.7|7826.9|7827.3|7824.5|62
1723515900000|2024-08-13 02:25:00|7827.7|7824.9|7828.7|7825.9|7830.1|7827.3|7827.3|7824.4|78
1723516200000|2024-08-13 02:30:00|7828|7825.2|7834.1|7831.3|7836.5|7833.3|7826.7|7823.5|380
1723516500000|2024-08-13 02:35:00|7834.5|7831.7|7830.5|7827.7|7835.5|7832.3|7829.7|7826.3|120
1723516800000|2024-08-13 02:40:00|7830.1|7827.3|7827.8|7825|7832.5|7829.3|7827.2|7824|111
1723517100000|2024-08-13 02:45:00|7828.2|7824.4|7818.8|7816|7828.8|7825.5|7818.8|7815.6|483
1723517400000|2024-08-13 02:50:00|7819.1|7816.3|7812.6|7809.8|7822.8|7820|7812.6|7809.2|615
1723517700000|2024-08-13 02:55:00|7813.6|7810.8|7818.2|7815.4|7819.2|7816|7810.9|7808.1|567
1723518000000|2024-08-13 03:00:00|7818.8|7815|7812.8|7810|7819.8|7816.4|7810.8|7808|252
1723518300000|2024-08-13 03:05:00|7813.1|7810.3|7813|7809.2|7817.3|7814|7810.4|7806.9|264
1723518600000|2024-08-13 03:10:00|7812.4|7809.6|7808.3|7805.5|7813.4|7810.2|7807.4|7804.6|229
1723518900000|2024-08-13 03:15:00|7809.3|7806.5|7808.3|7805.5|7815.3|7812.2|7807.9|7805.1|502
1723519200000|2024-08-13 03:20:00|7808.9|7806.1|7808.5|7805.7|7809.3|7806.5|7806.5|7803.7|199
1723519500000|2024-08-13 03:25:00|7808.2|7805.4|7807.5|7803.7|7809.5|7806.3|7804.5|7801.3|260
1723519800000|2024-08-13 03:30:00|7807.1|7804.3|7810.5|7807.7|7811.5|7808.7|7804.9|7802.1|245
1723520100000|2024-08-13 03:35:00|7810.1|7807.3|7816.3|7812.5|7817.7|7814.9|7810.1|7807.3|179
1723520400000|2024-08-13 03:40:00|7815.7|7812.9|7817.3|7813.5|7817.7|7814.5|7814.3|7811.5|77
1723520700000|2024-08-13 03:45:00|7816.7|7813.9|7817.8|7815|7826.9|7823.4|7815.8|7813|3877
1723521000000|2024-08-13 03:50:00|7818.1|7815.3|7820.2|7817.4|7821.8|7819|7816.8|7813.7|146
1723521300000|2024-08-13 03:55:00|7819.8|7817|7820.2|7816.4|7820.8|7818|7818.8|7815.4|199
1723521600000|2024-08-13 04:00:00|7819.6|7816.8|7819.2|7815.4|7820.6|7817.4|7817.6|7814.4|58
1723521900000|2024-08-13 04:05:00|7818.8|7816|7819.1|7815.3|7821.7|7818.7|7818.5|7815.3|56
1723522200000|2024-08-13 04:10:00|7818.8|7816|7822.1|7819.3|7822.6|7819.3|7818.8|7815.3|55
1723522500000|2024-08-13 04:15:00|7822.5|7819.7|7827.1|7824.3|7827.1|7824.3|7822.1|7819.3|99
1723522800000|2024-08-13 04:20:00|7827.3|7824.5|7831.5|7828.7|7831.7|7828.9|7827.1|7824.3|568
1723523100000|2024-08-13 04:25:00|7831.8|7829|7831.4|7828.6|7835.5|7832.3|7831.1|7827.7|179
1723523400000|2024-08-13 04:30:00|7831.1|7828.3|7833|7830.2|7838.4|7835.6|7830.4|7827.6|222
1723523700000|2024-08-13 04:35:00|7832.7|7829.9|7835.6|7832.8|7837.6|7834.2|7832.7|7829.9|77
1723524000000|2024-08-13 04:40:00|7836|7833.2|7835.6|7832.8|7836.6|7833.5|7834.6|7831.4|24
1723524300000|2024-08-13 04:45:00|7835.2|7832.4|7831|7828.2|7836|7832.8|7830.6|7827.8|47
1723524600000|2024-08-13 04:50:00|7831.2|7828.4|7828|7825.2|7832.2|7829.4|7828|7824.5|154
1723524900000|2024-08-13 04:55:00|7828.3|7825.5|7832.3|7828.5|7833.3|7830.5|7828|7825.2|71
1723525200000|2024-08-13 05:00:00|7831.3|7828.1|7832.2|7829.4|7836.2|7833.4|7829.9|7826.5|940
1723525500000|2024-08-13 05:05:00|7831.6|7828.4|7833.6|7830.8|7836|7832.8|7831.6|7828.4|113
1723525800000|2024-08-13 05:10:00|7833.2|7829.8|7826.6|7823.8|7833.6|7830.8|7826.6|7823.8|103
1723526100000|2024-08-13 05:15:00|7827.6|7824.4|7828.8|7826|7832.8|7829|7826.6|7823.8|289
1723526400000|2024-08-13 05:20:00|7829.2|7825.4|7825.1|7822.3|7829.8|7826|7824.2|7821.4|174
1723526700000|2024-08-13 05:25:00|7824.9|7822.1|7819.5|7816.7|7825.5|7822.7|7818.9|7815.7|357
1723527000000|2024-08-13 05:30:00|7819.7|7816.9|7820.9|7818.1|7822|7819.1|7817.3|7814.5|347
1723527300000|2024-08-13 05:35:00|7820.5|7817.7|7819.1|7816.3|7822.5|7819.1|7818.7|7815.9|76
1723527600000|2024-08-13 05:40:00|7819.5|7816.7|7819.9|7817.1|7822.1|7819.1|7818.3|7815.3|253
1723527900000|2024-08-13 05:45:00|7819.5|7816.7|7820.3|7817.5|7821|7817.7|7817.9|7814.7|137
1723528200000|2024-08-13 05:50:00|7820.7|7816.9|7823.1|7819.3|7823.1|7820.3|7817.9|7814.7|185
1723528500000|2024-08-13 05:55:00|7822.5|7819.7|7817.6|7814.8|7823.1|7820.3|7816.2|7813.4|178
1723528800000|2024-08-13 06:00:00|7818.2|7814.4|7820.2|7817.4|7823.2|7820.4|7816|7812.8|161
1723529100000|2024-08-13 06:05:00|7819.2|7816.4|7817.3|7814.5|7819.6|7816.4|7815.1|7811.6|240
1723529400000|2024-08-13 06:10:00|7817.7|7814.9|7818.1|7815.3|7822.5|7819.5|7815.7|7812.9|363
1723529700000|2024-08-13 06:15:00|7818.7|7815.9|7820.2|7817.4|7824.8|7821.7|7817.2|7814|500
1723530000000|2024-08-13 06:20:00|7819.8|7817|7826.2|7822.4|7827.4|7824.6|7819.8|7816|424
1723530300000|2024-08-13 06:25:00|7825.8|7823|7826.4|7822.6|7828.8|7826|7822.8|7820|170
1723530600000|2024-08-13 06:30:00|7825.4|7822.2|7827.4|7823.6|7830.4|7827.6|7822|7819.2|551
1723530900000|2024-08-13 06:35:00|7827|7824.2|7832.4|7829.6|7834.4|7831.2|7827|7824.2|135
1723531200000|2024-08-13 06:40:00|7832|7829.2|7839.4|7835.6|7840.5|7837.7|7832|7829.2|254
1723531500000|2024-08-13 06:45:00|7838.4|7834.6|7843.3|7839.5|7844.3|7841.1|7837.3|7834.5|356
1723531800000|2024-08-13 06:50:00|7842.9|7840.1|7844.3|7840.5|7849.5|7846.7|7840.9|7837.5|531
1723532100000|2024-08-13 06:55:00|7843.7|7840.9|7842.7|7838.9|7844.7|7841.9|7838.3|7834.9|406
1723532400000|2024-08-13 07:00:00|7841.7|7838.6|7848.5|7845.7|7849.1|7846.3|7835.1|7831.9|695
1723532700000|2024-08-13 07:05:00|7848.9|7845.1|7843.2|7840.4|7848.9|7845.7|7842.3|7839.5|364
1723533000000|2024-08-13 07:10:00|7843.9|7840.1|7840.8|7838|7844.4|7841.1|7836.4|7833|1242
1723533300000|2024-08-13 07:15:00|7840.4|7837.6|7841.1|7837.3|7844.4|7841.6|7836.5|7833.4|539
1723533600000|2024-08-13 07:20:00|7841.5|7838.3|7838.9|7836.1|7848.5|7845.7|7838.9|7836.1|589
1723533900000|2024-08-13 07:25:00|7838.7|7835.9|7839|7836.2|7839.7|7836.9|7832.4|7829.2|534
1723534200000|2024-08-13 07:30:00|7839.4|7836.6|7842|7839.2|7842.6|7839.2|7835.8|7832.6|472
1723534500000|2024-08-13 07:35:00|7841.6|7838.8|7844.6|7841.8|7850|7846.8|7839|7835.8|475
1723534800000|2024-08-13 07:40:00|7845|7841.2|7836.9|7834.1|7845|7841.8|7834.9|7831.9|1258
1723535100000|2024-08-13 07:45:00|7836.5|7833.7|7839.3|7836.5|7844.7|7841.5|7836.5|7833.7|584
1723535400000|2024-08-13 07:50:00|7838.9|7836.1|7841.2|7837.4|7843.2|7840.4|7838.2|7835.3|225
1723535700000|2024-08-13 07:55:00|7840.8|7838|7837.2|7834.4|7844.8|7842|7835.6|7832.4|547
1723536000000|2024-08-13 08:00:00|7838.8|7836|7838.8|7835|7841.2|7838|7832.6|7829.8|404
1723536300000|2024-08-13 08:05:00|7838.4|7835.6|7843.2|7839.4|7844.8|7841.6|7837.2|7834|411
1723536600000|2024-08-13 08:10:00|7842.6|7839.8|7843.4|7840.6|7849.8|7846.4|7840.6|7837.8|636
1723536900000|2024-08-13 08:15:00|7843|7840.2|7848.7|7845.9|7854.5|7851.1|7842.9|7839.6|865
1723537200000|2024-08-13 08:20:00|7849.1|7845.3|7847.7|7844.9|7851.4|7847.9|7845.1|7842.3|402
1723537500000|2024-08-13 08:25:00|7848.1|7844.3|7834.9|7831.1|7853.3|7850.2|7834.5|7831.1|677
1723537800000|2024-08-13 08:30:00|7835.3|7831.5|7836.8|7834|7840.3|7837.3|7829.9|7827.1|810
1723538100000|2024-08-13 08:35:00|7837.1|7833.3|7836.1|7832.3|7839.1|7836|7835.1|7831.9|277
1723538400000|2024-08-13 08:40:00|7835.7|7832.9|7848.7|7845.9|7849.7|7846.9|7835.1|7831.9|766
1723538700000|2024-08-13 08:45:00|7849.1|7846.3|7855.3|7852.5|7858.5|7855.7|7847.1|7844.3|1068
1723539000000|2024-08-13 08:50:00|7854.3|7851.5|7857.1|7853.3|7858.1|7855.3|7850.3|7847.1|665
1723539300000|2024-08-13 08:55:00|7856.7|7853.9|7841.1|7838.3|7857.7|7854.9|7839.7|7836.9|819
1723539600000|2024-08-13 09:00:00|7840.7|7837.9|7843.5|7840.7|7847.1|7844.3|7837.3|7834.1|668
1723539900000|2024-08-13 09:05:00|7842.9|7840.1|7851.1|7848.3|7854.5|7851.4|7841.9|7838.7|267
1723540200000|2024-08-13 09:10:00|7850.7|7847.9|7850.7|7847.9|7859.3|7856.3|7849.3|7846.1|745
1723540500000|2024-08-13 09:15:00|7851|7847.2|7853.3|7850.5|7861.7|7858.5|7850.7|7847.2|442
1723540800000|2024-08-13 09:20:00|7853.6|7850.8|7850.6|7846.8|7857.3|7854.5|7844.4|7841.6|634
1723541100000|2024-08-13 09:25:00|7850|7847.2|7857.8|7855|7859.8|7856.8|7850|7846.8|361
1723541400000|2024-08-13 09:30:00|7857.6|7854.8|7858.6|7855.8|7862.6|7859.8|7856.8|7854|432
1723541700000|2024-08-13 09:35:00|7858.2|7855.4|7858.6|7855.8|7860|7856.8|7853|7850.2|486
1723542000000|2024-08-13 09:40:00|7858.9|7855.1|7861.3|7858.5|7862.9|7859.5|7857.6|7854.8|376
1723542300000|2024-08-13 09:45:00|7861.9|7858.1|7860.9|7858.1|7866.9|7863.7|7856.3|7853.1|472
1723542600000|2024-08-13 09:50:00|7860.5|7857.7|7864.1|7861.3|7865.9|7862.7|7859.5|7856.3|904
1723542900000|2024-08-13 09:55:00|7865.1|7861.7|7862.7|7859.9|7866.3|7862.9|7861.7|7858.3|265
1723543200000|2024-08-13 10:00:00|7863.5|7860.7|7862.7|7859.9|7864.5|7861.3|7856.9|7854.1|386
1723543500000|2024-08-13 10:05:00|7862.9|7860.1|7868.7|7865.9|7870.3|7867.3|7862.9|7860.1|383
1723543800000|2024-08-13 10:10:00|7868.4|7865.6|7873|7869.2|7873.4|7870.6|7866.7|7863.5|530
1723544100000|2024-08-13 10:15:00|7872.4|7869.6|7878.4|7875.6|7880|7876.8|7870.2|7867.4|640
1723544400000|2024-08-13 10:20:00|7878|7875.2|7880.6|7877.8|7882.4|7879.6|7877.8|7875|575
1723544700000|2024-08-13 10:25:00|7881|7877.2|7873|7869.2|7881|7877.6|7872.4|7869.2|393
1723545000000|2024-08-13 10:30:00|7872.6|7869.8|7869.3|7866.5|7875|7871.8|7868.3|7865.5|512
1723545300000|2024-08-13 10:35:00|7869.6|7866.8|7856|7853.2|7870.3|7867.5|7849.3|7846.2|1419
1723545600000|2024-08-13 10:40:00|7855.6|7852.8|7864.2|7861.4|7864.6|7861.8|7853.3|7850.2|415
1723545900000|2024-08-13 10:45:00|7864.6|7861.8|7857.6|7854.8|7865.2|7862|7857.6|7854.8|260
1723546200000|2024-08-13 10:50:00|7858|7855.2|7856|7853.2|7861.7|7858.9|7854.6|7851.8|254
1723546500000|2024-08-13 10:55:00|7856.4|7853.6|7836.5|7833.7|7856.4|7853.6|7836.5|7833.7|853
1723546800000|2024-08-13 11:00:00|7837.1|7834.3|7840.7|7837.9|7849.9|7846.1|7822.3|7818.9|2986
1723547100000|2024-08-13 11:05:00|7841.3|7838.5|7844.1|7841.3|7848.3|7845.5|7840.1|7836.7|507
1723547400000|2024-08-13 11:10:00|7843.3|7840.5|7857.3|7854.5|7863.5|7860.7|7843.1|7840.3|724
1723547700000|2024-08-13 11:15:00|7856.9|7854.1|7853.6|7849.8|7860.9|7858.1|7853|7849.8|453
1723548000000|2024-08-13 11:20:00|7853|7850.2|7863.2|7860.4|7866.2|7863.4|7852.6|7849.8|681
1723548300000|2024-08-13 11:25:00|7863.6|7860.8|7862.8|7860|7864.6|7861.4|7859.8|7856|364
1723548600000|2024-08-13 11:30:00|7862.4|7859.6|7854|7851.2|7865.8|7863|7853|7849.2|1282
1723548900000|2024-08-13 11:35:00|7853.6|7850.8|7842.8|7839|7861.3|7858.1|7841.4|7838.2|1135
1723549200000|2024-08-13 11:40:00|7842.4|7839.6|7838.8|7836|7844.8|7841.6|7836.6|7833.8|902
1723549500000|2024-08-13 11:45:00|7839.4|7836.6|7839.4|7836.6|7841.8|7838.6|7826.9|7823.7|1912
1723549800000|2024-08-13 11:50:00|7838.6|7835.8|7839.2|7835.4|7845.8|7842.8|7835.6|7832.4|752
1723550100000|2024-08-13 11:55:00|7838.8|7836|7828.9|7826.1|7840.2|7836.4|7827.9|7825.1|797
1723550400000|2024-08-13 12:00:00|7827.9|7825.1|7822.5|7819.7|7829.3|7826.5|7819.1|7816.3|1352
1723550700000|2024-08-13 12:05:00|7822.1|7819.3|7827.1|7824.3|7832.7|7829.9|7820.5|7817.3|845
1723551000000|2024-08-13 12:10:00|7827.3|7824.5|7838.3|7834.5|7838.8|7835.8|7827.3|7824.5|785
1723551300000|2024-08-13 12:15:00|7837.6|7834.8|7840.5|7837.7|7845.9|7842.1|7837.6|7834.5|977
1723551600000|2024-08-13 12:20:00|7840.2|7837.4|7843.3|7839.5|7845.7|7842.9|7838.5|7835.7|2060
1723551900000|2024-08-13 12:25:00|7842.9|7840.1|7847.7|7844.9|7851.1|7847.9|7841.3|7838.5|966
1723552200000|2024-08-13 12:30:00|7848.7|7845.5|7850.3|7847.5|7855.5|7852.5|7845.1|7841.9|1688
1723552500000|2024-08-13 12:35:00|7850.5|7847.7|7844.1|7841.3|7856.1|7852.7|7842.7|7839.9|1636
1723552800000|2024-08-13 12:40:00|7844.5|7841.7|7844.1|7841.3|7846.2|7842.9|7835.3|7832.5|804
1723553100000|2024-08-13 12:45:00|7843.7|7840.9|7851.7|7848.9|7857.7|7854.6|7843.7|7840.9|3548
1723553400000|2024-08-13 12:50:00|7852.1|7849.3|7848.4|7845.6|7852.7|7849.9|7846.4|7843.2|1325
1723553700000|2024-08-13 12:55:00|7848.6|7845.8|7849.6|7846.8|7851|7847.8|7843.4|7840.6|1208
1723554000000|2024-08-13 13:00:00|7850.4|7847.6|7831.9|7829.1|7854.2|7851.4|7827.9|7825.1|3509
1723554300000|2024-08-13 13:05:00|7832.2|7829.4|7823.3|7819.5|7840.3|7837.5|7821|7818.1|3551
1723554600000|2024-08-13 13:10:00|7822.6|7819.8|7828.5|7825.7|7842.3|7839.1|7815.2|7812.4|6609
1723554900000|2024-08-13 13:15:00|7828.1|7825.3|7802.2|7799.4|7838.3|7835.1|7802.2|7799|5400
1723555200000|2024-08-13 13:20:00|7803.8|7801|7797|7794.2|7808.4|7805|7781.2|7778.2|8120
1723555500000|2024-08-13 13:25:00|7796.6|7793.8|7806|7803.2|7815.6|7811.8|7785.7|7782.5|4079
1723555800000|2024-08-13 13:30:00|7805|7802.2|7805.5|7802.7|7816.8|7813.5|7804.9|7801.8|3291
1723556100000|2024-08-13 13:35:00|7805.9|7803.1|7800.7|7797.9|7812.5|7809.7|7794.7|7791.9|2665
1723556400000|2024-08-13 13:40:00|7800.3|7797.5|7802.3|7798.5|7810.9|7807.5|7794.7|7791.5|1585
1723556700000|2024-08-13 13:45:00|7801.7|7798.9|7790|7787.2|7807.9|7805.1|7790|7786.8|3240
1723557000000|2024-08-13 13:50:00|7790.2|7787.4|7781.8|7779|7797.6|7794.8|7781.1|7778.3|3063
1723557300000|2024-08-13 13:55:00|7782.1|7779.3|7798.6|7795.8|7800.4|7797.6|7780.5|7777.6|3553
1723557600000|2024-08-13 14:00:00|7799|7796.2|7775.9|7773.1|7807.6|7804.4|7773.9|7771.1|3451
1723557900000|2024-08-13 14:05:00|7776.2|7773.4|7770.3|7767.5|7779.7|7776.9|7766.9|7764.1|2504
1723558200000|2024-08-13 14:10:00|7770.9|7767.1|7775.3|7772.5|7776.7|7773.5|7755.3|7752.5|4199
1723558500000|2024-08-13 14:15:00|7775.9|7773.1|7775.2|7772.4|7786.1|7783.3|7769.4|7766.3|2889
1723558800000|2024-08-13 14:20:00|7775.8|7772|7752.2|7748.4|7777.2|7774.4|7751.3|7748.1|4740
1723559100000|2024-08-13 14:25:00|7751.5|7748.7|7754.5|7751.7|7762.1|7759|7745.3|7742.5|4099
1723559400000|2024-08-13 14:30:00|7754.9|7751.1|7746.1|7743.3|7757.1|7753.9|7744.5|7741.7|3941
1723559700000|2024-08-13 14:35:00|7746.5|7743.7|7754.9|7752.1|7760.4|7757.5|7743.5|7740.7|2538
1723560000000|2024-08-13 14:40:00|7755.9|7753.1|7774.7|7770.9|7774.7|7771.5|7753.9|7751.1|3391
1723560300000|2024-08-13 14:45:00|7774.3|7771.5|7773.8|7771|7776.4|7773.6|7764.1|7760.9|3659
1723560600000|2024-08-13 14:50:00|7773.2|7770.4|7771.8|7769|7778.2|7775|7767.2|7764|1555
1723560900000|2024-08-13 14:55:00|7772.2|7769.4|7771|7767.2|7773.4|7770.6|7762.2|7759|2113
1723561200000|2024-08-13 15:00:00|7770.6|7767.8|7762.7|7759.9|7773.6|7770.8|7757.4|7754.4|2557
1723561500000|2024-08-13 15:05:00|7763.4|7760.6|7742.9|7740.1|7765.7|7762.6|7742.9|7739.7|1457
1723561800000|2024-08-13 15:10:00|7742.5|7739.1|7739.3|7736.5|7746.9|7744.1|7726.7|7723.5|2790
1723562100000|2024-08-13 15:15:00|7739.7|7736.9|7738.5|7735.7|7747.5|7744.3|7734.7|7731.4|1736
1723562400000|2024-08-13 15:20:00|7739.1|7736.3|7735.8|7733|7753.7|7750.5|7733.6|7730.3|2506
1723562700000|2024-08-13 15:25:00|7735.6|7732.8|7722.4|7719.6|7735.8|7733|7718.2|7715|2941
1723563000000|2024-08-13 15:30:00|7722.8|7719|7732|7729.2|7735.6|7732.4|7716.7|7713.9|5769
1723563300000|2024-08-13 15:35:00|7733|7729.6|7729.6|7726.8|7734.4|7731.6|7721.4|7718.2|1856
1723563600000|2024-08-13 15:40:00|7730.2|7727.4|7737.4|7734.6|7739.8|7737|7729.3|7726|2067
1723563900000|2024-08-13 15:45:00|7737.8|7735|7735.2|7732.4|7740|7737.2|7728.5|7725.3|1556
1723564200000|2024-08-13 15:50:00|7736.6|7732.8|7739.2|7736.4|7740.2|7737.4|7730.6|7727.8|1335
1723564500000|2024-08-13 15:55:00|7738.8|7736|7726.1|7723.3|7740.8|7737.4|7723.7|7720.3|1444
1723564800000|2024-08-13 16:00:00|7726.7|7723.9|7711|7708.2|7728.1|7724.8|7711|7708.2|2287
1723565100000|2024-08-13 16:05:00|7711.4|7708.6|7706.4|7703.6|7713.4|7710.2|7702.4|7699.6|5673
1723565400000|2024-08-13 16:10:00|7707.1|7704.3|7707.3|7704.5|7711.4|7708.6|7703.7|7700.9|1478
1723565700000|2024-08-13 16:15:00|7706.7|7703.9|7722.1|7718.3|7723.8|7721|7706.7|7703.9|1847
1723566000000|2024-08-13 16:20:00|7721.8|7719|7734.4|7731.6|7736|7732.8|7718.8|7715.6|2463
1723566300000|2024-08-13 16:25:00|7735.2|7732.4|7719.9|7717.1|7735.2|7732.4|7719.9|7716.8|1287
1723566600000|2024-08-13 16:30:00|7720.1|7716.3|7734.2|7731.4|7736|7732.8|7718.9|7716.1|1751
1723566900000|2024-08-13 16:35:00|7734.6|7731.8|7733.8|7731|7741.5|7738.2|7731.5|7728.4|1385
1723567200000|2024-08-13 16:40:00|7734.4|7730.6|7742.3|7738.5|7743.4|7740.2|7728.5|7725.3|1039
1723567500000|2024-08-13 16:45:00|7742|7739.2|7730.9|7727.1|7742|7739.2|7729.2|7725.9|1472
1723567800000|2024-08-13 16:50:00|7731.3|7727.5|7734.1|7731.3|7737.3|7734.5|7729.2|7726.4|1143
1723568100000|2024-08-13 16:55:00|7733.8|7731|7737.8|7735|7740.1|7736.5|7730.8|7727.6|2129
1723568400000|2024-08-13 17:00:00|7738.4|7734.6|7743.2|7740.4|7744.2|7741|7735.8|7732.6|1830
1723568700000|2024-08-13 17:05:00|7743.8|7740|7722.2|7719.4|7747.8|7744.6|7722.2|7719.3|2206
1723569000000|2024-08-13 17:10:00|7722.6|7719.8|7711.7|7707.9|7723.2|7719.9|7708.3|7704.9|2065
1723569300000|2024-08-13 17:15:00|7711.3|7708.9|7714.1|7711.3|7718.4|7715.1|7707.9|7705.1|1812
1723569600000|2024-08-13 17:20:00|7713.7|7710.9|7726.7|7723.9|7728.1|7724.9|7710.9|7707.7|1691
1723569900000|2024-08-13 17:25:00|7728.1|7725.3|7717.5|7713.7|7730.1|7726.9|7714.9|7712.1|1636
1723570200000|2024-08-13 17:30:00|7716.9|7714.1|7721.1|7718.3|7723.5|7720.7|7711|7707.9|2104
1723570500000|2024-08-13 17:35:00|7721.3|7718.5|7723.7|7720.9|7728.1|7724.7|7720.5|7717.3|1240
1723570800000|2024-08-13 17:40:00|7724.1|7721.3|7728.4|7725.6|7729|7725.8|7721.1|7718.3|919
1723571100000|2024-08-13 17:45:00|7728|7725.2|7733.8|7731|7735.6|7732.8|7726.6|7723.8|1242
1723571400000|2024-08-13 17:50:00|7734.2|7730.4|7734.4|7731.6|7738|7735.2|7731.8|7728.6|1258
1723571700000|2024-08-13 17:55:00|7734.8|7732|7728.6|7725.8|7736.9|7734|7728.4|7725.6|1373
1723572000000|2024-08-13 18:00:00|7728|7725.2|7712.1|7709.3|7732.8|7730|7710.9|7708.1|2535
1723572300000|2024-08-13 18:05:00|7711.9|7709.1|7725.5|7722.7|7725.9|7723.1|7706.9|7704.1|2341
1723572600000|2024-08-13 18:10:00|7725.9|7723.1|7722.7|7719.9|7731.7|7728.5|7719.5|7716.3|3477
1723572900000|2024-08-13 18:15:00|7722.9|7720.1|7715.8|7712|7727.3|7723.9|7710.2|7707|4024
1723573200000|2024-08-13 18:20:00|7716|7712.2|7718.2|7715.4|7729|7726.2|7714.2|7711.4|4829
1723573500000|2024-08-13 18:25:00|7718.4|7715.6|7717|7714.2|7723.8|7721|7706.2|7703.4|13439
1723573800000|2024-08-13 18:30:00|7718|7715.2|7717.7|7713.9|7719.4|7716.2|7713.8|7710.6|2234
1723574100000|2024-08-13 18:35:00|7717.4|7714.6|7728.3|7724.5|7728.3|7725.4|7716.7|7713.6|1694
1723574400000|2024-08-13 18:40:00|7727.7|7724.9|7719.5|7716.7|7727.7|7724.9|7719.1|7716.3|534
1723574700000|2024-08-13 18:45:00|7719.7|7716.9|7718.7|7715.9|7723.1|7719.9|7717.1|7713.8|748
1723575000000|2024-08-13 18:50:00|7719.1|7716.3|7715.9|7712.1|7721.1|7718.3|7712.9|7709.7|1451
1723575300000|2024-08-13 18:55:00|7715.5|7711.7|7714|7710.2|7717.1|7713.7|7710.4|7707.3|416
1723575600000|2024-08-13 19:00:00|7713|7710|7710.4|7707.6|7713|7710|7708.2|7705|672
1723575900000|2024-08-13 19:05:00|7710.8|7707|7708.8|7705|7713.8|7710.5|7708.2|7705|203
1723576200000|2024-08-13 19:10:00|7708.4|7706|7705.4|7701.6|7710.8|7707.6|7704.8|7701.6|253
1723576500000|2024-08-13 19:15:00|7705.8|7702|7701.5|7697.7|7705.8|7703|7698.4|7695.6|1123
1723576800000|2024-08-13 19:20:00|7700.5|7698.4|7702.1|7699.3|7703.7|7700.4|7699.9|7696.7|378
1723577100000|2024-08-13 19:25:00|7702.7|7699.9|7706.7|7703.9|7707.1|7704.3|7702.1|7699.3|182
1723577400000|2024-08-13 19:30:00|7707.1|7704.3|7705.5|7701.7|7712.7|7709.3|7705.1|7701.7|1007
1723577700000|2024-08-13 19:35:00|7704.9|7702.1|7708.5|7705.7|7708.9|7706.1|7703.1|7700.3|384
1723578000000|2024-08-13 19:40:00|7709.1|7706.3|7719.7|7716.9|7721.1|7717.9|7708.5|7705.3|1218
1723578300000|2024-08-13 19:45:00|7720.1|7717.3|7722.7|7719.9|7724.7|7721.9|7717.1|7714.2|448
1723578600000|2024-08-13 19:50:00|7723.1|7720.3|7725.7|7722.9|7729.1|7725.5|7722.7|7719.5|200
1723578900000|2024-08-13 19:55:00|7726.1|7722.3|7730.6|7726.8|7730.6|7727.2|7725.1|7722.3|397
1723579200000|2024-08-13 20:00:00|7731|7727.2|7729|7726.2|7732|7728.8|7727|7724.2|279
1723579500000|2024-08-13 20:05:00|7729.6|7725.8|7728.6|7725.8|7731.6|7728.8|7728|7725.2|144
1723579800000|2024-08-13 20:10:00|7727.6|7724.8|7727|7723.2|7729|7725.2|7724.4|7721.6|253
1723580100000|2024-08-13 20:15:00|7726.4|7723.6|7727|7723.2|7729|7725.6|7725.4|7722.2|209
1723580400000|2024-08-13 20:20:00|7726.6|7723.8|7724.9|7722.1|7727|7723.8|7724.6|7721.4|72
1723580700000|2024-08-13 20:25:00|7724.5|7721.7|7724.6|7720.8|7727.2|7723.9|7722.5|7717.7|228
1723581000000|2024-08-13 20:30:00|7724.5|7720.7|7738.1|7735.3|7741.7|7738.3|7715.9|7712.1|1277
1723581300000|2024-08-13 20:35:00|7737.7|7734.9|7739.9|7737.1|7745.3|7742.5|7734.1|7731.3|784
1723581600000|2024-08-13 20:40:00|7740.3|7737.5|7736.3|7733.5|7744.7|7741.5|7736.3|7733.1|411
1723581900000|2024-08-13 20:45:00|7735.9|7733.1|7737.7|7734.9|7739.1|7736.3|7735.1|7731.9|331
1723582200000|2024-08-13 20:50:00|7737.3|7734.5|7740.3|7737.5|7742.3|7739.5|7736.1|7732.3|420
1723582500000|2024-08-13 20:55:00|7739.9|7737.1|7741.3|7737.5|7742.8|7739.5|7738.3|7734.9|116
1723586400000|2024-08-13 22:00:00|7741|7738.2|7743.6|7739.8|7746.6|7743.8|7739.4|7736.1|189
1723586700000|2024-08-13 22:05:00|7743|7740.2|7755.4|7751.6|7756|7752.6|7742.6|7739.8|388
1723587000000|2024-08-13 22:10:00|7755|7752.2|7753.8|7750|7755.4|7752.2|7751.4|7748.2|85
1723587300000|2024-08-13 22:15:00|7752.8|7749.6|7747.1|7744.3|7753.8|7750.6|7747.1|7743.9|216
1723587600000|2024-08-13 22:20:00|7746.5|7743.7|7748.5|7744.7|7748.5|7745.7|7745.5|7742.7|61
1723587900000|2024-08-13 22:25:00|7747.5|7745.1|7750.1|7746.3|7750.1|7747.3|7747.5|7744.7|14
1723588200000|2024-08-13 22:30:00|7749.7|7746.9|7749.1|7746.3|7750.1|7746.9|7748.7|7745.9|11
1723588500000|2024-08-13 22:35:00|7748.7|7745.9|7750.1|7747.3|7750.1|7747.3|7748.1|7745.3|31
1723588800000|2024-08-13 22:40:00|7750.3|7747.5|7751|7748.2|7752.1|7748.9|7750.3|7747.5|25
1723589100000|2024-08-13 22:45:00|7750.7|7747.9|7753|7750.2|7754.6|7751.4|7750.4|7747.6|69
1723589400000|2024-08-13 22:50:00|7752.6|7749.8|7755.2|7751.4|7755.2|7752|7752.2|7749|34
1723589700000|2024-08-13 22:55:00|7754.8|7751|7754.8|7751|7755.6|7752.4|7753.8|7751|15
1723590000000|2024-08-13 23:00:00|7754.2|7751.4|7755.2|7752.4|7755.2|7752.4|7752.6|7749.4|53
1723590300000|2024-08-13 23:05:00|7755.6|7752.8|7754.2|7751.4|7756.3|7753|7754.2|7751.4|32
1723590600000|2024-08-13 23:10:00|7753.8|7751|7752.7|7749.9|7754.2|7751|7752.7|7749.9|17
1723590900000|2024-08-13 23:15:00|7752.9|7750.1|7755.7|7752.9|7757.1|7753.9|7752.9|7750.1|55
1723591200000|2024-08-13 23:20:00|||||||||6
1723591500000|2024-08-13 23:25:00|7755.3|7751.5|7754.7|7751.9|7756.1|7752.9|7754.1|7750.5|39
1723591800000|2024-08-13 23:30:00|7755.7|7752.9|7755.1|7752.3|7756.1|7752.9|7755.1|7752.3|8
1723592100000|2024-08-13 23:35:00|7754.7|7751.9|7752.7|7749.9|7756.5|7753.2|7752.7|7749.9|539
1723592400000|2024-08-13 23:40:00|7752.6|7749.8|7751.6|7748.8|7752.6|7749.8|7751.6|7748.8|9
1723592700000|2024-08-13 23:45:00|7752|7748.2|7749.6|7746.8|7752|7748.7|7748.6|7745.4|66
1723593000000|2024-08-13 23:50:00|7748.6|7745.8|7750.6|7747.8|7751.1|7747.8|7748.6|7745.8|23
1723593300000|2024-08-13 23:55:00|7751.6|7750.4|7752.6|7749.8|7754|7750.8|7750.6|7748.8|64
1723593600000|2024-08-14 00:00:00|7752.4|7749.6|7745.2|7742.4|7752.6|7749.8|7744.6|7741.2|304
1723593900000|2024-08-14 00:05:00|7744.8|7742|7751.1|7747.3|7751.6|7748.7|7744.7|7741.4|125
1723594200000|2024-08-14 00:10:00|7751.7|7748.3|7751.7|7748.9|7752.1|7748.9|7746.1|7742.9|68
1723594500000|2024-08-14 00:15:00|7751.3|7748.5|7756.1|7753.3|7756.7|7753.3|7750.1|7746.9|33
1723594800000|2024-08-14 00:20:00|7755.7|7752.9|7756.1|7752.3|7758.1|7755.3|7754.1|7750.9|55
1723595100000|2024-08-14 00:25:00|7755.7|7752.9|7754.1|7751.3|7758.7|7755.5|7754.1|7751.3|39
1723595400000|2024-08-14 00:30:00|7754.7|7751.9|7756.6|7753.8|7757.7|7754.9|7754.7|7751.9|47
1723595700000|2024-08-14 00:35:00|7757.6|7754.6|7761.6|7757.8|7762.4|7759.6|7757|7753.8|78
1723596000000|2024-08-14 00:40:00|7761|7758.2|7761.6|7758.8|7763|7759.8|7760.6|7757.8|51
1723596300000|2024-08-14 00:45:00|7762|7758.2|7757.6|7753.8|7762|7758.8|7756|7752.8|76
1723596600000|2024-08-14 00:50:00|7757|7754.2|7757.6|7754.8|7760.2|7757.4|7757|7753.8|37
1723596900000|2024-08-14 00:55:00|7758|7754.2|7756.3|7753.5|7758|7754.5|7754.4|7751.6|108
1723597200000|2024-08-14 01:00:00|7755.3|7752.5|7755.7|7752.9|7761.3|7758.5|7754.7|7751.5|262
1723597500000|2024-08-14 01:05:00|7755.3|7752.5|7759.3|7756.5|7759.7|7756.5|7754.7|7751.5|114
1723597800000|2024-08-14 01:10:00|7759.7|7755.9|7753.7|7750.9|7760.7|7757.5|7753.7|7750.8|87
1723598100000|2024-08-14 01:15:00|7754.1|7751.3|7759.3|7756.5|7760.7|7757.5|7753.7|7749.9|84
1723598400000|2024-08-14 01:20:00|7759.7|7756.9|7761.9|7759.1|7767.9|7764.7|7759.3|7756.4|328
1723598700000|2024-08-14 01:25:00|7762.2|7759.4|7765.8|7763|7768.8|7765.6|7761.9|7759|79
1723599000000|2024-08-14 01:30:00|7766.2|7763.4|7765.8|7763|7769.2|7766.4|7764.8|7762|88
1723599300000|2024-08-14 01:35:00|7766.2|7763.4|7765.2|7762.4|7766.8|7763.6|7761|7757.8|183
1723599600000|2024-08-14 01:40:00|7765.8|7762|7774.6|7771.8|7775.7|7772.4|7765.2|7762|421
1723599900000|2024-08-14 01:45:00|7774.2|7771.4|7784|7781.2|7785.7|7782.4|7774.2|7771.4|457
1723600200000|2024-08-14 01:50:00|7783.6|7780.2|7777.5|7774.7|7784|7781.2|7774.1|7770.7|387
1723600500000|2024-08-14 01:55:00|7777.9|7774.1|7780.5|7777.7|7782.5|7779.7|7774.1|7771.3|298
1723600800000|2024-08-14 02:00:00|7779.5|7776.7|7759.1|7755.3|7779.5|7776.7|7758.1|7755.2|287
1723601100000|2024-08-14 02:05:00|7759.5|7756.3|7757.3|7754.5|7764.9|7761.7|7754.3|7751.1|283
1723601400000|2024-08-14 02:10:00|7757.9|7754.1|7746.1|7743.3|7760.3|7757.1|7739.9|7737.1|522
1723601700000|2024-08-14 02:15:00|7746.5|7742.7|7747.4|7744.6|7752.4|7749.2|7745.5|7742.7|202
1723602000000|2024-08-14 02:20:00|7747.6|7744.8|7748.4|7745.6|7750.4|7747.6|7747.4|7744.2|54
1723602300000|2024-08-14 02:25:00|7748|7744.6|7746.8|7744|7749.8|7746.6|7746.8|7743.6|68
1723602600000|2024-08-14 02:30:00|7747|7744.2|7746|7743.2|7747.4|7744.6|7742.8|7740|185
1723602900000|2024-08-14 02:35:00|7747.4|7744.6|7756.4|7752.6|7762.4|7759.2|7746.4|7743.6|360
1723603200000|2024-08-14 02:40:00|7756|7752.2|7758.3|7754.5|7760.4|7757.6|7753|7750|95
1723603500000|2024-08-14 02:45:00|7757.9|7754.1|7759.9|7757.1|7761|7758.1|7754.9|7752|89
1723603800000|2024-08-14 02:50:00|7759.7|7756.9|7756.9|7754.1|7760.3|7757.1|7750.7|7747.5|125
1723604100000|2024-08-14 02:55:00|7757.3|7753.5|7753.3|7750.5|7760.3|7757.1|7752.9|7750.1|59
1723604400000|2024-08-14 03:00:00|7752.7|7749.9|7744.3|7741.5|7753.9|7751.1|7744.3|7741.5|288
1723604700000|2024-08-14 03:05:00|7744.7|7741.9|7737.8|7735|7746.3|7743.1|7736.6|7733.5|237
1723605000000|2024-08-14 03:10:00|7738.2|7735.4|7743.2|7740.4|7746.6|7743|7738.2|7735.4|91
1723605300000|2024-08-14 03:15:00|7743.8|7740|7745.8|7743|7747.3|7744.4|7742.6|7739.3|43
1723605600000|2024-08-14 03:20:00|7746.2|7743.4|7745.2|7742.4|7747.6|7744.4|7744.2|7741|38
1723605900000|2024-08-14 03:25:00|7745.6|7742.8|7749.2|7745.4|7750.2|7747.4|7745.6|7742.4|43
1723606200000|2024-08-14 03:30:00|7748.6|7745.8|7751.2|7748.4|7752.2|7749.4|7747.6|7744.4|63
1723606500000|2024-08-14 03:35:00|7750.2|7747.4|7757.1|7754.3|7758.1|7754.9|7750.1|7747.3|136
1723606800000|2024-08-14 03:40:00|7757.7|7753.9|7762.1|7759.3|7764.1|7760.7|7756.3|7752.9|166
1723607100000|2024-08-14 03:45:00|7761.7|7758.9|7761.7|7758.9|7769.5|7766.3|7761.5|7757.7|161
1723607400000|2024-08-14 03:50:00|7762.7|7759.9|7766.7|7762.9|7767.1|7764.3|7762.7|7759.9|156
1723607700000|2024-08-14 03:55:00|7767.1|7763.9|7766.5|7763.7|7767.9|7765.1|7762.5|7759.3|116
1723608000000|2024-08-14 04:00:00|7766.9|7764.1|7767|7764.2|7772.7|7769.7|7765.9|7763.1|176
1723608300000|2024-08-14 04:05:00|7767.4|7763.6|7764.4|7761.6|7767.8|7764|7763.4|7760.6|38
1723608600000|2024-08-14 04:10:00|7764.8|7762|7765.4|7761.6|7766.8|7763.6|7764.4|7761.6|19
1723608900000|2024-08-14 04:15:00|7764.4|7761|7764.8|7761|7764.8|7761.6|7760.8|7757.6|90
1723609200000|2024-08-14 04:20:00|7763.8|7760.6|7760.8|7758|7764.8|7761.6|7760.8|7758|28
1723609500000|2024-08-14 04:25:00|7761.4|7757.6|7760.7|7757.9|7761.8|7758.6|7759.4|7756.4|44
1723609800000|2024-08-14 04:30:00|7760.1|7756.9|7753.3|7749.5|7760.1|7757.3|7751.7|7748.9|150
1723610100000|2024-08-14 04:35:00|7752.9|7750.1|7758.9|7755.1|7759|7755.7|7752.9|7750.1|78
1723610400000|2024-08-14 04:40:00|7758.5|7755.7|7758.9|7756.1|7759.9|7756.7|7757.3|7754.1|17
1723610700000|2024-08-14 04:45:00|7758.4|7755.1|7759.9|7756.1|7761.3|7758.1|7758.4|7755.1|26
1723611000000|2024-08-14 04:50:00|7759.5|7756.7|7757.9|7755.1|7760.9|7757.5|7756.9|7754|76
1723611300000|2024-08-14 04:55:00|7757.4|7754.6|7758.8|7755|7761.8|7758.4|7757.4|7754.5|28
1723611600000|2024-08-14 05:00:00|7757.8|7755.4|7756.8|7754|7758.8|7755.6|7755.8|7752.6|22
1723611900000|2024-08-14 05:05:00|7757.4|7753.6|7758.8|7756|7760.8|7757.6|7756.4|7753.6|37
1723612200000|2024-08-14 05:10:00|7758.4|7755.6|7757.8|7755|7759.8|7756.6|7757.8|7755|10
1723612500000|2024-08-14 05:15:00|7758.2|7755.4|7757.4|7754.6|7759.8|7756.4|7757.3|7754|41
1723612800000|2024-08-14 05:20:00|7757.8|7755|7758.1|7755.3|7759.2|7756.4|7757.2|7754.4|26
1723613100000|2024-08-14 05:25:00|7758.7|7754.9|7759.1|7756.3|7760.7|7757.3|7758.1|7754.9|29
1723613400000|2024-08-14 05:30:00|7759.7|7755.9|7762.1|7759.3|7763.1|7760.3|7756.1|7752.9|278
1723613700000|2024-08-14 05:35:00|7761.7|7758.9|7765.7|7762.9|7770.1|7766.9|7761.7|7758.9|87
1723614000000|2024-08-14 05:40:00|7766.1|7763.3|7767.1|7764.3|7770.1|7766.9|7766.1|7762.9|72
1723614300000|2024-08-14 05:45:00|7766.7|7763.9|7765|7762.2|7768.1|7765.3|7763.6|7760.4|88
1723614600000|2024-08-14 05:50:00|7765.4|7761.6|7767.8|7764|7768.4|7765.6|7760.6|7757.8|116
1723614900000|2024-08-14 05:55:00|7767.4|7764.6|7763.4|7759.6|7767.8|7764.6|7762.4|7759.2|98
1723615200000|2024-08-14 06:00:00|7762.8|7760|7764|7761.2|7772.4|7768.8|7761.4|7758.2|143
1723615500000|2024-08-14 06:05:00|7763.8|7761|7756.4|7753.6|7764.4|7761.2|7756.4|7753.6|87
1723615800000|2024-08-14 06:10:00|7756.8|7754|7767.4|7763.6|7767.4|7764.1|7756.4|7753.2|175
1723616100000|2024-08-14 06:15:00|7766.8|7764|7761.5|7758.7|7770.9|7767.7|7761.5|7758.7|285
1723616400000|2024-08-14 06:20:00|7761.9|7759.1|7763.5|7760.7|7765.5|7762.1|7761.5|7757.7|61
1723616700000|2024-08-14 06:25:00|7763.1|7760.3|7763.5|7759.7|7765.5|7762.1|7760.9|7757.7|66
1723617000000|2024-08-14 06:30:00|7762.9|7760.1|7760.3|7757.5|7763.9|7760.5|7757.1|7754.3|350
1723617300000|2024-08-14 06:35:00|7760.7|7757.9|7755.9|7753.1|7764.3|7761.5|7754.3|7751.5|208
1723617600000|2024-08-14 06:40:00|7756.3|7753.5|7752.6|7749.8|7759.2|7756.4|7752.2|7749.4|153
1723617900000|2024-08-14 06:45:00|7752.2|7749.4|7752.6|7749.8|7754|7750.8|7751|7747.7|159
1723618200000|2024-08-14 06:50:00|7753.4|7750.6|7755.6|7752.8|7758.4|7755.6|7751.4|7748.2|185
1723618500000|2024-08-14 06:55:00|7756|7753.2|7752.6|7749.8|7759.4|7756.6|7752|7748.8|96
1723618800000|2024-08-14 07:00:00|7753|7750.2|7754|7751.2|7755|7751.8|7746|7743.2|256
1723619100000|2024-08-14 07:05:00|7753.6|7750.8|7756.5|7753.7|7761.2|7757.9|7751.6|7748.2|235
1723619400000|2024-08-14 07:10:00|7757.1|7753.3|7756.5|7752.7|7758|7754.7|7752.5|7749.1|251
1723619700000|2024-08-14 07:15:00|7755.9|7753.1|7753.9|7750.1|7756.3|7753.5|7749.9|7747.1|248
1723620000000|2024-08-14 07:20:00|7753.5|7750.7|7754.5|7751.7|7757.5|7754.7|7751.5|7748.7|184
1723620300000|2024-08-14 07:25:00|7754.9|7752.1|7746.3|7743.5|7756|7753.1|7744.7|7741.9|430
1723620600000|2024-08-14 07:30:00|7747.3|7744.5|7744.7|7741.9|7747.7|7744.9|7739.1|7735.9|420
1723620900000|2024-08-14 07:35:00|7744.1|7740.9|7756.6|7752.8|7757.6|7754.8|7742.1|7739.3|285
1723621200000|2024-08-14 07:40:00|7756.2|7752.4|7766.6|7763.8|7768.6|7765.4|7756.1|7752.4|763
1723621500000|2024-08-14 07:45:00|7767.6|7764.2|7771.2|7768.4|7774.2|7771.4|7764.4|7761.6|732
1723621800000|2024-08-14 07:50:00|7771.6|7767.8|7762.6|7759.8|7771.6|7768.3|7761.6|7758.4|231
1723622100000|2024-08-14 07:55:00|7763|7760.2|7754|7751.2|7763|7760.2|7753|7749.8|1339
1723622400000|2024-08-14 08:00:00|7754.2|7751.4|7753.5|7750.7|7759.6|7756.2|7750.6|7747.8|402
1723622700000|2024-08-14 08:05:00|7754|7751.2|7755.7|7752.9|7764.7|7761.3|7752|7748.7|707
1723623000000|2024-08-14 08:10:00|7756.1|7753.3|7751.1|7748.3|7759.2|7755.9|7748.5|7745.7|340
1723623300000|2024-08-14 08:15:00|7751.5|7748.7|7745.5|7741.7|7755.6|7752.3|7744.1|7741.3|237
1723623600000|2024-08-14 08:20:00|7745.1|7742.3|7748.1|7745.3|7748.9|7746.1|7743.9|7740.7|156
1723623900000|2024-08-14 08:25:00|7748.7|7745.9|7748.6|7745.8|7750.6|7747.3|7741.1|7738.3|670
1723624200000|2024-08-14 08:30:00|7749.1|7746.3|7759.2|7755.4|7759.2|7755.8|7742.1|7739.3|1203
1723624500000|2024-08-14 08:35:00|7759.6|7755.8|7763|7759.2|7767.6|7764.8|7759.6|7755.8|414
1723624800000|2024-08-14 08:40:00|7762.6|7760.2|7771|7768.2|7774.4|7771.6|7762|7759.2|465
1723625100000|2024-08-14 08:45:00|7771.4|7768.6|7773|7770.2|7774|7770.8|7763.4|7760.2|347
1723625400000|2024-08-14 08:50:00|7772.4|7769.6|7771.2|7768.4|7774.9|7771.7|7770.2|7767.4|402
1723625700000|2024-08-14 08:55:00|7770.7|7767.9|7771.5|7767.7|7774.7|7771.5|7768.1|7764.7|244
1723626000000|2024-08-14 09:00:00|7771.1|7768.3|7774.5|7771.7|7778.5|7775.3|7771.1|7768.3|265
1723626300000|2024-08-14 09:05:00|7775.5|7772.3|7778.5|7775.7|7783.7|7780.9|7775.1|7772.3|275
1723626600000|2024-08-14 09:10:00|7778.1|7774.7|7768.3|7764.5|7778.9|7775.7|7766.9|7764.1|437
1723626900000|2024-08-14 09:15:00|7767.3|7764.7|7762.3|7759.5|7769.3|7766.5|7760.7|7757.5|587
1723627200000|2024-08-14 09:20:00|7762.9|7759.1|7762.7|7759.9|7765.3|7762.1|7759.7|7756.9|131
1723627500000|2024-08-14 09:25:00|7763.1|7760.3|7758.4|7754.6|7763.1|7760.3|7757.1|7754.2|456
1723627800000|2024-08-14 09:30:00|7757.8|7755.6|7755.8|7753|7761.8|7758.6|7754.4|7751.4|302
1723628100000|2024-08-14 09:35:00|7756.8|7753.4|7757.2|7753.4|7759.8|7756|7753.2|7749.8|363
1723628400000|2024-08-14 09:40:00|7756.8|7754|7735.4|7732.6|7758.7|7755.4|7735.4|7732.6|1701
1723628700000|2024-08-14 09:45:00|7736|7733.2|7735.2|7731.4|7740.5|7737.2|7728.8|7726|936
1723629000000|2024-08-14 09:50:00|7734.6|7731.8|7735.4|7732.6|7736.8|7734|7729.6|7726.4|1297
1723629300000|2024-08-14 09:55:00|7735.8|7732|7736.4|7733.6|7738.4|7735.2|7732.2|7729|238
1723629600000|2024-08-14 10:00:00|7737|7733.2|7737.7|7734.9|7741.7|7738.9|7733.8|7730.4|298
1723629900000|2024-08-14 10:05:00|7738.1|7735.3|7733.5|7730.7|7739.1|7736.3|7732.5|7729.3|448
1723630200000|2024-08-14 10:10:00|7732.9|7730.1|7718.1|7715.3|7733.5|7730.1|7715.5|7712.3|907
1723630500000|2024-08-14 10:15:00|7718.5|7715.7|7717.1|7714.3|7722.5|7719.3|7714.9|7712.1|524
1723630800000|2024-08-14 10:20:00|7717.5|7714.7|7708.3|7705.5|7718|7714.7|7707.3|7704.1|911
1723631100000|2024-08-14 10:25:00|7708.7|7705.9|7707.7|7704.9|7712.3|7709.5|7702.7|7699.9|407
1723631400000|2024-08-14 10:30:00|7707.3|7704.5|7698.9|7696.1|7709.7|7706.9|7698.9|7695.7|915
1723631700000|2024-08-14 10:35:00|7699.1|7696.3|7674.9|7672.1|7700.1|7697.3|7672.9|7669.5|1374
1723632000000|2024-08-14 10:40:00|7675.3|7671.5|7680.8|7678|7687.3|7684|7673.3|7670.1|669
1723632300000|2024-08-14 10:45:00|7680.4|7677.6|7688.8|7686|7690.8|7688|7678.8|7676|352
1723632600000|2024-08-14 10:50:00|7689.4|7685.6|7692.8|7690|7696.4|7693.2|7689|7685.6|320
1723632900000|2024-08-14 10:55:00|7693.4|7689.6|7696.8|7694|7700.4|7697.6|7692.8|7689.6|289
1723633200000|2024-08-14 11:00:00|7697|7694.2|7684.6|7681.8|7697.4|7694.2|7683.6|7680.4|634
1723633500000|2024-08-14 11:05:00|7684.2|7680.8|7691.9|7689.1|7692.5|7689.3|7677.8|7674.9|983
1723633800000|2024-08-14 11:10:00|7691.1|7688.1|7685.5|7682.7|7691.9|7688.7|7681.5|7678.7|658
1723634100000|2024-08-14 11:15:00|7685.1|7682.3|7689.9|7687.1|7692.3|7689.1|7685.1|7681.9|346
1723634400000|2024-08-14 11:20:00|7691.3|7687.5|7692.3|7689.5|7693.3|7690.5|7687.9|7685.1|393
1723634700000|2024-08-14 11:25:00|7692.7|7689.9|7692.3|7688.5|7693.3|7690.1|7686.7|7683.5|248
1723635000000|2024-08-14 11:30:00|7691.7|7688.9|7695.9|7693.1|7702.7|7699.9|7687.7|7684.9|627
1723635300000|2024-08-14 11:35:00|7695.8|7693|7704.4|7700.6|7706.8|7703.6|7695.8|7693|664
1723635600000|2024-08-14 11:40:00|7704|7701.2|7710.2|7706.4|7711.8|7708.6|7703.8|7700.4|684
1723635900000|2024-08-14 11:45:00|7709.6|7706.8|7705.2|7701.4|7710.2|7707|7701.8|7699|580
1723636200000|2024-08-14 11:50:00|7704.8|7702|7711.6|7708.8|7716|7712.4|7702.6|7699.2|873
1723636500000|2024-08-14 11:55:00|7712|7708.2|7706.4|7703.6|7715.6|7712.8|7706.2|7703.4|1067
1723636800000|2024-08-14 12:00:00|7706.8|7704|7708.2|7705.4|7713.4|7710.6|7703.4|7700|1058
1723637100000|2024-08-14 12:05:00|7707.8|7705|7707.2|7704.4|7712.2|7709|7702.6|7699.4|1079
1723637400000|2024-08-14 12:10:00|7707.6|7703.8|7708.3|7705.5|7713.7|7710.5|7703|7700.2|820
1723637700000|2024-08-14 12:15:00|7708.7|7705.9|7718.1|7715.3|7719.7|7716.3|7708.3|7705.5|1020
1723638000000|2024-08-14 12:20:00|7717.7|7714.9|7727.9|7725.1|7728.9|7726.1|7716.2|7712.9|1505
1723638300000|2024-08-14 12:25:00|7727.7|7724.9|7722.2|7718.4|7730.5|7727.2|7721.7|7718|728
1723638600000|2024-08-14 12:30:00|7721.7|7718.9|7725.4|7721.6|7732|7729.2|7715.4|7712|1660
1723638900000|2024-08-14 12:35:00|7725|7722.2|7735|7732.2|7737.5|7734.6|7723.8|7720.5|696
1723639200000|2024-08-14 12:40:00|7735.4|7731.6|7738.8|7736|7744.9|7741.1|7725.8|7723|2204
1723639500000|2024-08-14 12:45:00|7738.2|7735.4|7736|7733.2|7745.7|7742.5|7733.4|7730.6|1412
1723639800000|2024-08-14 12:50:00|7736.4|7733.6|7737.3|7734.5|7738.8|7735.5|7730.9|7727.6|371
1723640100000|2024-08-14 12:55:00|7737.8|7735|7741.5|7738.7|7746.3|7743.1|7735.8|7732.5|846
1723640400000|2024-08-14 13:00:00|7741.3|7738.5|7742.9|7740.1|7747.1|7743.9|7732.3|7729.1|3100
1723640700000|2024-08-14 13:05:00|7742.5|7739.7|7749.9|7746.1|7753.5|7750.7|7740.3|7737.5|1278
1723641000000|2024-08-14 13:10:00|7749.5|7746.7|7754|7750.2|7758.1|7754.9|7742.3|7739.1|1285
1723641300000|2024-08-14 13:15:00|7754.1|7750.3|7749.5|7746.7|7758.3|7755.5|7748.5|7745.3|959
1723641600000|2024-08-14 13:20:00|7750.1|7746.3|7728.5|7725.7|7750.1|7746.9|7725.3|7722.1|3307
1723641900000|2024-08-14 13:25:00|7728.9|7725.1|7721.3|7718.5|7739.5|7736.7|7721.3|7718|1707
1723642200000|2024-08-14 13:30:00|7721.8|7719|7716.6|7712.8|7723.8|7721|7706.1|7702.9|1875
1723642500000|2024-08-14 13:35:00|7716.2|7713.4|7731|7728.2|7731|7728.2|7714.2|7711.4|2025
1723642800000|2024-08-14 13:40:00|7731.6|7728.8|7728.2|7725.4|7738.6|7735.4|7726|7723.2|1755
1723643100000|2024-08-14 13:45:00|7728.6|7725.8|7729|7725.2|7734.2|7731|7721.5|7718.2|1596
1723643400000|2024-08-14 13:50:00|7728.6|7725.8|7724.9|7722.1|7731|7728.2|7715.4|7712.6|1306
1723643700000|2024-08-14 13:55:00|7725.1|7722.3|7709.6|7706.8|7730.9|7727.6|7708.7|7705.8|1476
1723644000000|2024-08-14 14:00:00|7709.2|7706.4|7695.9|7693.1|7710.6|7707.8|7685.8|7682.6|2302
1723644300000|2024-08-14 14:05:00|7695.8|7693|7698.5|7694.7|7707.4|7704|7692.9|7690.1|1774
1723644600000|2024-08-14 14:10:00|7697.9|7695.1|7697.9|7695.1|7703.3|7700.1|7694.9|7691.5|1252
1723644900000|2024-08-14 14:15:00|7698.3|7694.5|7702.1|7698.3|7704.3|7701.1|7693.5|7690.5|2092
1723645200000|2024-08-14 14:20:00|7701.7|7698.9|7691.7|7688.9|7704.1|7701.3|7690.7|7687.9|810
1723645500000|2024-08-14 14:25:00|7692.1|7689.3|7699.5|7695.7|7700.3|7697.5|7687.7|7684.9|1755
1723645800000|2024-08-14 14:30:00|7699.1|7691.3|7659.9|7657.1|7699.1|7692.1|7659.3|7656.5|10393
1723646100000|2024-08-14 14:35:00|7660.7|7657.9|7682.3|7679.5|7695.9|7692.3|7656.7|7653.9|6708
1723646400000|2024-08-14 14:40:00|7681.7|7678.9|7675.3|7671.5|7683.1|7679.9|7666.3|7663.5|2756
1723646700000|2024-08-14 14:45:00|7674.9|7672.1|7673.4|7670.6|7678.6|7675.8|7655.6|7651.8|6722
1723647000000|2024-08-14 14:50:00|7672.4|7669.6|7651|7648.2|7677.4|7674.2|7650|7646.8|3966
1723647300000|2024-08-14 14:55:00|7651.6|7648.8|7651.2|7648.4|7662.8|7660|7646.2|7643.4|3157
1723647600000|2024-08-14 15:00:00|7652.2|7649.4|7672.7|7669.9|7674.7|7671.3|7648.2|7645.4|7108
1723647900000|2024-08-14 15:05:00|7672.1|7669.3|7652.7|7649.9|7675.1|7672.3|7649.1|7646.3|2721
1723648200000|2024-08-14 15:10:00|7652.9|7650.1|7633.7|7630.9|7661.9|7659.1|7633.7|7630.9|2580
1723648500000|2024-08-14 15:15:00|7634.7|7631.9|7625.6|7622.8|7637.1|7633.9|7620.2|7617|9267
1723648800000|2024-08-14 15:20:00|7626.2|7623.4|7633|7630.2|7642.3|7639.5|7626.2|7623.4|5002
1723649100000|2024-08-14 15:25:00|7633.6|7630.8|7644.2|7641.4|7648.2|7645|7630.6|7627.8|7436
1723649400000|2024-08-14 15:30:00|7643.8|7641|7664.2|7661.4|7667.7|7664.4|7642.8|7639.6|4841
1723649700000|2024-08-14 15:35:00|7663.2|7660.4|7665.5|7662.7|7674.1|7670.8|7655.7|7652.9|4386
1723650000000|2024-08-14 15:40:00|7665.9|7662.1|7663.5|7659.7|7665.9|7662.7|7654.7|7651.5|3897
1723650300000|2024-08-14 15:45:00|7663.1|7660.3|7675.4|7672.6|7680.9|7678.1|7662.5|7659.3|3473
1723650600000|2024-08-14 15:50:00|7675.8|7673|7676.8|7674|7680|7676.6|7668.6|7665.4|1811
1723650900000|2024-08-14 15:55:00|7676.6|7673.8|7667|7664.2|7677.8|7674.4|7666.6|7663.4|1479
1723651200000|2024-08-14 16:00:00|7666.4|7663.6|7662.8|7660|7669.8|7666.6|7659.3|7655|1533
1723651500000|2024-08-14 16:05:00|7663.4|7660.6|7662.3|7659.5|7665.6|7662.4|7655.5|7652.3|1891
1723651800000|2024-08-14 16:10:00|7661.9|7659.1|7665|7661.2|7675|7671.8|7660.9|7658.1|1525
1723652100000|2024-08-14 16:15:00|7664.6|7661.8|7654.8|7652|7668.6|7665.2|7654.7|7651.4|985
1723652400000|2024-08-14 16:20:00|7655.2|7652.4|7642.6|7639.8|7657.2|7654|7640.2|7637|1530
1723652700000|2024-08-14 16:25:00|7642.8|7640|7640.2|7637.4|7648.8|7646|7638.8|7636|889
1723653000000|2024-08-14 16:30:00|7639.8|7637|7645.2|7641.4|7647.2|7643.8|7635.5|7632.2|755
1723653300000|2024-08-14 16:35:00|7644.8|7642|7654.6|7651.8|7655.2|7651.8|7639.6|7636.4|900
1723653600000|2024-08-14 16:40:00|7655.2|7651.4|7657|7653.2|7665.6|7662.8|7652.6|7649.4|1219
1723653900000|2024-08-14 16:45:00|7657.6|7654.2|7668.6|7665.8|7669.6|7666.8|7654.4|7651.6|1927
1723654200000|2024-08-14 16:50:00|7669.2|7665.4|7656.8|7654|7669.6|7666.4|7655.6|7652.6|778
1723654500000|2024-08-14 16:55:00|7656.4|7653.6|7661.9|7659.1|7666.5|7663.7|7656.4|7653.2|732
1723654800000|2024-08-14 17:00:00|7661.8|7659|7666.9|7664.1|7670.9|7667.7|7657.9|7654.7|2621
1723655100000|2024-08-14 17:05:00|7667.5|7664.7|7662|7659.2|7672.7|7669.5|7657.1|7653.8|2502
1723655400000|2024-08-14 17:10:00|7661.8|7659|7661|7658.2|7671.4|7668.2|7660|7656.8|3299
1723655700000|2024-08-14 17:15:00|7661.2|7658.4|7659.2|7656.4|7666.2|7663.4|7654|7650.8|1375
1723656000000|2024-08-14 17:20:00|7659.4|7656.6|7649.2|7646.4|7660.2|7657.4|7646.2|7643.4|2927
1723656300000|2024-08-14 17:25:00|7649.1|7646.3|7632.5|7629.7|7651.8|7649|7627.2|7623.6|9328
1723656600000|2024-08-14 17:30:00|7632.1|7629.3|7637.7|7634.9|7641.5|7638.7|7632.1|7628.7|3440
1723656900000|2024-08-14 17:35:00|7637.3|7634.5|7621.8|7619|7639.5|7636.5|7620.4|7617.1|4645
1723657200000|2024-08-14 17:40:00|7622.2|7619.4|7621.5|7618.7|7627.9|7624.7|7620.6|7617.3|4538
1723657500000|2024-08-14 17:45:00|7621.1|7618.3|7620.9|7618.1|7625.3|7621.9|7613.7|7610.5|2430
1723657800000|2024-08-14 17:50:00|7621.5|7618.7|7627.5|7624.7|7630.5|7627.1|7618.9|7615.6|4573
1723658100000|2024-08-14 17:55:00|7627.9|7624.1|7623.9|7621.1|7628.1|7625.3|7618.6|7615.3|1799
1723658400000|2024-08-14 18:00:00|7623.5|7620.7|7599.7|7595.9|7624.9|7622.1|7592.7|7589.9|2332
1723658700000|2024-08-14 18:05:00|7599.3|7596.5|7604.6|7600.8|7609.2|7606.2|7597.7|7594.9|4231
1723659000000|2024-08-14 18:10:00|7604.2|7601.4|7615|7612.2|7616.4|7613.2|7603.6|7600.4|3439
1723659300000|2024-08-14 18:15:00|7615.5|7612.7|7598.9|7596.1|7621.6|7618.3|7597.9|7594.7|2730
1723659600000|2024-08-14 18:20:00|7597.9|7595.1|7596.7|7593.9|7600.4|7597.6|7592.7|7589.4|2740
1723659900000|2024-08-14 18:25:00|7597.3|7593.5|7609.2|7606.4|7611.3|7608.5|7588.3|7585.5|11524
1723660200000|2024-08-14 18:30:00|7609.1|7606.3|7612.5|7609.7|7617.6|7614.3|7608.1|7604.9|3720
1723660500000|2024-08-14 18:35:00|7613.5|7610.7|7616.6|7613.8|7618.1|7614.8|7608.3|7605.1|1178
1723660800000|2024-08-14 18:40:00|7615.6|7612.8|7620.6|7617.8|7622.2|7619|7615.6|7612.2|749
1723661100000|2024-08-14 18:45:00|7620.2|7617.4|7625.8|7623|7628.4|7625.6|7618.6|7615.4|1405
1723661400000|2024-08-14 18:50:00|7626|7623.2|7629.9|7627.1|7637.7|7634.9|7626|7623.2|793
1723661700000|2024-08-14 18:55:00|7630.9|7628.1|7627.9|7625.1|7631.4|7628.1|7624.3|7621.5|922
1723662000000|2024-08-14 19:00:00|7628.2|7624.4|7623.3|7619.5|7628.2|7624.4|7621.9|7618.6|337
1723662300000|2024-08-14 19:05:00|7622.7|7619.9|7620.9|7618.1|7623.9|7620.7|7617.5|7614.1|351
1723662600000|2024-08-14 19:10:00|7620.5|7617.7|7621.2|7618.4|7624.6|7621.8|7615.4|7612.1|1269
1723662900000|2024-08-14 19:15:00|7621.6|7618.8|7615.6|7612.8|7621.6|7618.8|7615.6|7612.4|346
1723663200000|2024-08-14 19:20:00|7615.2|7612.4|7618.7|7615.9|7619.7|7616.5|7613.9|7610.7|859
1723663500000|2024-08-14 19:25:00|7619.1|7616.3|7619.1|7616.3|7620.7|7617.3|7617.1|7614.3|348
1723663800000|2024-08-14 19:30:00|7619.7|7616.9|7618.3|7615.5|7627.1|7624.3|7617.5|7614.7|918
1723664100000|2024-08-14 19:35:00|7618.9|7615.1|7616.7|7612.9|7621.9|7619.1|7614.5|7611.2|521
1723664400000|2024-08-14 19:40:00|7616.1|7613.3|7613.1|7610.3|7616.7|7613.4|7612.7|7609.3|133
1723664700000|2024-08-14 19:45:00|7613.5|7610.7|7616.1|7612.3|7616.5|7613.3|7610.5|7607.3|261
1723665000000|2024-08-14 19:50:00|7616.5|7612.7|7617.3|7614.5|7619.3|7615.5|7613.9|7610.1|319
1723665300000|2024-08-14 19:55:00|7617.9|7614.1|7618.5|7615.7|7624.5|7621.5|7617.9|7614.1|408
1723665600000|2024-08-14 20:00:00|7619.1|7615.3|7611.1|7608.3|7619.9|7616.7|7610.3|7607.5|324
1723665900000|2024-08-14 20:05:00|7610.7|7607.9|7610.1|7607.3|7612.9|7609.9|7610.1|7606.9|253
1723666200000|2024-08-14 20:10:00|7610.5|7606.7|7611.1|7608.3|7614.7|7611.9|7608.1|7604.9|168
1723666500000|2024-08-14 20:15:00|7610.9|7608.1|7612.6|7609.8|7616.6|7613.8|7608.9|7605.9|265
1723666800000|2024-08-14 20:20:00|7613.1|7610.3|7617.6|7613.8|7617.7|7614.4|7613.1|7610.3|164
1723667100000|2024-08-14 20:25:00|7617.2|7614.4|7618.2|7615.4|7619.8|7616.5|7617|7613.8|242
1723667400000|2024-08-14 20:30:00|7618.8|7615|7611|7608.2|7618.8|7615.4|7610.6|7607.8|111
1723667700000|2024-08-14 20:35:00|7612|7609.2|7613.2|7610.4|7614.6|7611.4|7612|7608.8|60
1723668000000|2024-08-14 20:40:00|7613.6|7610.8|7616.2|7612.4|7616.6|7613.4|7611.6|7608.8|314
1723668300000|2024-08-14 20:45:00|7615.7|7612.9|7617.7|7614.9|7618.7|7615.5|7615.2|7612.4|190
1723668600000|2024-08-14 20:50:00|7618.1|7615.3|7617.7|7613.9|7620.7|7617.5|7617.1|7613.8|109
1723668900000|2024-08-14 20:55:00|7617.1|7614.3|7620.7|7616.9|7624.7|7621.5|7616.7|7613.9|168
1723672800000|2024-08-14 22:00:00|7646.9|7644.1|7641.2|7637.4|7649.7|7644.1|7634.9|7631.4|421
1723673100000|2024-08-14 22:05:00|7640.6|7637.8|7638.4|7634.6|7641.8|7638.4|7637.2|7634.4|117
1723673400000|2024-08-14 22:10:00|7638.3|7634.5|7637.8|7634|7638.8|7635|7637.2|7634|18
1723673700000|2024-08-14 22:15:00|7637.2|7634.4|7632.6|7629.8|7637.2|7634.4|7632|7628.8|65
1723674000000|2024-08-14 22:20:00|7633|7630.2|7632|7628.2|7633.8|7630.4|7631.4|7627.6|17
1723674300000|2024-08-14 22:25:00|7631.6|7628.8|7632.8|7629|7632.8|7629.4|7630.8|7627.3|18
1723674600000|2024-08-14 22:30:00|7632.4|7629.6|7632.4|7628.6|7633.2|7630.4|7631.8|7628|16
1723674900000|2024-08-14 22:35:00|7631.8|7629|7632.2|7629.4|7633.4|7630.4|7631|7627.8|50
1723675200000|2024-08-14 22:40:00|7632.6|7628.8|7633.4|7629.6|7633.4|7630.2|7632|7628.8|20
1723675500000|2024-08-14 22:45:00|7632.4|7629.2|7633.4|7629.6|7633.4|7630.2|7631.8|7628.6|16
1723675800000|2024-08-14 22:50:00|7633|7630.2|7634.2|7631.4|7635.2|7632|7633|7630.2|23
1723676100000|2024-08-14 22:55:00|7634.6|7631.8|7633|7630.2|7639.1|7635.8|7632.1|7629.3|244
1723676400000|2024-08-14 23:00:00|7633.5|7629.2|7631.9|7629.1|7633.5|7629.7|7629.3|7626.2|34
1723676700000|2024-08-14 23:05:00|7632.3|7629.5|7635.2|7631.4|7635.2|7631.4|7630.9|7628.1|67
1723677000000|2024-08-14 23:10:00|7634.6|7631.8|7633.6|7630.8|7635|7631.8|7632.4|7629.2|14
1723677300000|2024-08-14 23:15:00|7633|7630.2|7631.2|7627.4|7633.4|7630.2|7631.1|7627.4|21
1723677600000|2024-08-14 23:20:00|7630.6|7627.8|7629.8|7626|7631.8|7628.6|7628.2|7625|31
1723677900000|2024-08-14 23:25:00|7630.8|7627|7631.4|7627.6|7631.4|7627.6|7629.2|7626|8
1723678200000|2024-08-14 23:30:00|7630.8|7628|7630.2|7626.4|7630.8|7628|7628|7624.8|21
1723678500000|2024-08-14 23:35:00|7629.6|7626.8|7630.2|7627.4|7630.2|7627.4|7628.2|7625.4|28
1723678800000|2024-08-14 23:40:00|7629.8|7627|7631.7|7627.9|7631.7|7627.9|7629|7625.8|23
1723679100000|2024-08-14 23:45:00|7631.3|7628.5|7627.7|7623.9|7631.7|7628.5|7627.1|7623.9|17
1723679400000|2024-08-14 23:50:00|7627.3|7623.5|7628.1|7625.3|7628.7|7625.5|7626.7|7623.5|21
1723679700000|2024-08-14 23:55:00|7628.3|7625.5|7625.3|7622.5|7629.7|7626.5|7624.3|7621.5|32
1723680000000|2024-08-15 00:00:00|7624.7|7621.9|7624|7621.2|7626.3|7623|7619.6|7616.4|322
1723680300000|2024-08-15 00:05:00|7623.8|7621|7621.4|7617.6|7624.4|7621.2|7618.4|7615.2|41
1723680600000|2024-08-15 00:10:00|7620.4|7618.6|7625|7622.2|7627.1|7623.8|7620.4|7618.6|40
1723680900000|2024-08-15 00:15:00|7624.5|7621.7|7624.4|7621.6|7626|7623.2|7619.5|7616.2|116
1723681200000|2024-08-15 00:20:00|7625|7621.2|7628.4|7625.6|7629.8|7626.5|7621.9|7618.6|91
1723681500000|2024-08-15 00:25:00|7629.4|7626|7624.8|7622|7629.8|7626.6|7622.3|7618.5|30
1723681800000|2024-08-15 00:30:00|7625.2|7621.4|7628.5|7625.7|7630.9|7627.7|7622.3|7619.5|106
1723682100000|2024-08-15 00:35:00|7629.5|7626.1|7627.3|7624.5|7630.5|7627.7|7625.3|7621.9|163
1723682400000|2024-08-15 00:40:00|7627.7|7623.9|7623.3|7620.5|7627.7|7623.9|7621.2|7617.9|56
1723682700000|2024-08-15 00:45:00|7623.7|7619.9|7619.7|7616.9|7624.7|7621.5|7619.7|7616.5|34
1723683000000|2024-08-15 00:50:00|7619.3|7616.5|7618.3|7615.5|7622.3|7619.5|7616.9|7613.5|63
1723683300000|2024-08-15 00:55:00|7618.7|7614.9|7615.2|7612.4|7618.7|7615.5|7613.7|7609.9|70
1723683600000|2024-08-15 01:00:00|7614.2|7611.4|7623.7|7619.9|7629.7|7626.4|7612.2|7609.4|454
1723683900000|2024-08-15 01:05:00|7623.2|7620.4|7620.4|7617.6|7627.1|7624.3|7616.2|7612.8|248
1723684200000|2024-08-15 01:10:00|7621|7617.2|7621|7617.2|7626|7623.2|7617.6|7614.2|75
1723684500000|2024-08-15 01:15:00|7621.4|7617.6|7617.5|7614.7|7625|7621.7|7616.7|7613.3|250
1723684800000|2024-08-15 01:20:00|7617.1|7613.7|7620.1|7617.3|7622.1|7618.7|7616.7|7613.3|42
1723685100000|2024-08-15 01:25:00|7619.5|7616.3|7606.5|7602.7|7619.5|7616.7|7605.5|7602.3|159
1723685400000|2024-08-15 01:30:00|7605.5|7603.3|7610.7|7607.9|7615.1|7611.7|7604.5|7601.7|102
1723685700000|2024-08-15 01:35:00|7611.5|7608.7|7609.6|7605.8|7616.5|7613.3|7605.6|7602.3|81
1723686000000|2024-08-15 01:40:00|7610.1|7606.3|7610.6|7606.8|7616.6|7613.2|7609.6|7606.3|88
1723686300000|2024-08-15 01:45:00|7610|7607.2|7608|7605.2|7611.6|7608.8|7605.6|7602.4|85
1723686600000|2024-08-15 01:50:00|7607.6|7604.8|7602|7598.2|7608.6|7605.2|7592.6|7589.8|297
1723686900000|2024-08-15 01:55:00|7601|7597.8|7621.6|7617.8|7622.2|7619.4|7600.6|7597.2|363
1723687200000|2024-08-15 02:00:00|7620.6|7617.3|7604.4|7601.6|7622.6|7618.9|7603.4|7600.6|196
1723687500000|2024-08-15 02:05:00|7604.2|7601.4|7605.8|7602|7605.8|7602.6|7598.4|7595.6|105
1723687800000|2024-08-15 02:10:00|7605.4|7602.6|7617.8|7615|7618|7615|7605.4|7602.6|256
1723688100000|2024-08-15 02:15:00|7617.4|7614.6|7617.2|7614.4|7618.7|7615.4|7610.8|7608|160
1723688400000|2024-08-15 02:20:00|7617.6|7613.8|7615|7612.2|7617.6|7614.4|7613.6|7610.4|22
1723688700000|2024-08-15 02:25:00|7614.6|7611.8|7618|7615.2|7620|7617.2|7614|7610.7|78
1723689000000|2024-08-15 02:30:00|7618.6|7614.8|7625|7622.2|7629|7626.2|7618.2|7614.8|120
1723689300000|2024-08-15 02:35:00|7624.6|7621.2|7631|7628.2|7632|7629.2|7622|7618.8|202
1723689600000|2024-08-15 02:40:00|7631.5|7627.7|7630.4|7626.6|7631.5|7628.2|7621.8|7618.6|270
1723689900000|2024-08-15 02:45:00|7629.9|7627.6|7631.8|7629|7633.3|7630|7626.8|7623.6|122
1723690200000|2024-08-15 02:50:00|7632.4|7628.6|7629.3|7626.5|7633.3|7630.5|7626.8|7623.5|95
1723690500000|2024-08-15 02:55:00|7628.9|7626.1|7628.3|7624.5|7631.3|7628.1|7625.7|7622.5|69
1723690800000|2024-08-15 03:00:00|7627.3|7624.1|7631.3|7627.5|7633.3|7630.1|7624.9|7621.1|77
1723691100000|2024-08-15 03:05:00|7630.7|7627.9|7628.3|7624.5|7633.3|7630.5|7626.9|7624.1|86
1723691400000|2024-08-15 03:10:00|7627.7|7624.9|7628.9|7626.1|7630.3|7626.9|7625.3|7622.1|35
1723691700000|2024-08-15 03:15:00|7629.4|7625.6|7632.8|7629|7634.3|7631.1|7628.3|7625.1|52
1723692000000|2024-08-15 03:20:00|7632.4|7628.6|7626.8|7624|7632.4|7629|7625.8|7622.6|32
1723692300000|2024-08-15 03:25:00|7627.4|7623.6|7624.4|7620.6|7627.4|7624.2|7621.8|7618.5|363
1723692600000|2024-08-15 03:30:00|7624|7621.2|7627.4|7623.6|7630.4|7627.2|7624|7621.2|136
1723692900000|2024-08-15 03:35:00|7626.8|7624|7623.8|7621|7628.2|7625|7622.8|7620|26
1723693200000|2024-08-15 03:40:00|7624.4|7621.6|7623.8|7621|7625.8|7622|7623.4|7620.6|16
1723693500000|2024-08-15 03:45:00|7623.4|7620.6|7621.3|7617.5|7623.8|7621|7618.8|7615.5|85
1723693800000|2024-08-15 03:50:00|7620.9|7618.5|7623.3|7620.5|7624.3|7620.9|7620.9|7618.1|20
1723694100000|2024-08-15 03:55:00|7622.9|7620.1|7624.5|7621.7|7626|7622.7|7620.9|7618.1|50
1723694400000|2024-08-15 04:00:00|7624.9|7622.1|7623.5|7619.7|7624.9|7622.1|7622.9|7619.3|16
1723694700000|2024-08-15 04:05:00|7623.9|7620.1|7627.5|7623.7|7627.5|7624.2|7623.5|7620.1|18
1723695000000|2024-08-15 04:10:00|7626.9|7624.1|7628.9|7626.1|7629.9|7626.6|7625|7621.6|60
1723695300000|2024-08-15 04:15:00|7628.4|7625.6|7633.8|7631|7635.3|7632|7628.4|7625|55
1723695600000|2024-08-15 04:20:00|7633.4|7630|7634.4|7630.6|7634.4|7631.6|7632.4|7629.2|81
1723695900000|2024-08-15 04:25:00|7634|7631.2|7626.8|7624|7635.8|7633|7625|7621.6|130
1723696200000|2024-08-15 04:30:00|7625.8|7623|7628.8|7626|7630.2|7627|7620.4|7617.6|106
1723696500000|2024-08-15 04:35:00|7629.8|7626.4|7622.8|7620|7629.8|7626.4|7620.8|7617.4|90
1723696800000|2024-08-15 04:40:00|7623.8|7621|7623.2|7619.4|7625.2|7622|7622.2|7618.9|49
1723697100000|2024-08-15 04:45:00|7622.8|7620|7625.8|7623|7626.2|7623|7622.8|7619|35
1723697400000|2024-08-15 04:50:00|7625.3|7622|7623.7|7620.9|7627.2|7623.9|7622.7|7619.9|40
1723697700000|2024-08-15 04:55:00|7623.6|7620.8|7623.7|7620.9|7624.2|7621.4|7620.7|7617.9|39
1723698000000|2024-08-15 05:00:00|7624.1|7620.3|7618.7|7615.9|7624.1|7620.3|7618.3|7614.9|54
1723698300000|2024-08-15 05:05:00|7619.1|7615.3|7619.1|7616.3|7622.5|7619.7|7617.1|7614.3|41
1723698600000|2024-08-15 05:10:00|7619.5|7616.7|7616.1|7613.3|7619.5|7616.7|7615.5|7612.3|37
1723698900000|2024-08-15 05:15:00|7616.5|7613.7|7612.9|7610.1|7616.5|7613.7|7612.5|7609.7|123
1723699200000|2024-08-15 05:20:00|7612.5|7609.7|7615.1|7611.3|7615.7|7612.9|7612.5|7608.7|135
1723699500000|2024-08-15 05:25:00|7614.5|7611.7|7615.1|7612.3|7617.9|7614.1|7613.5|7610.3|24
1723699800000|2024-08-15 05:30:00|7615.5|7612.7|7607.6|7604.8|7616.1|7612.7|7607|7603.8|90
1723700100000|2024-08-15 05:35:00|7608|7605.2|7612|7609.2|7613|7609.6|7607.6|7604.2|39
1723700400000|2024-08-15 05:40:00|7611.4|7608.2|7608.4|7604.6|7611.4|7608.6|7606.4|7603.1|35
1723700700000|2024-08-15 05:45:00|7608|7605.2|7609.6|7606.8|7610.8|7607.6|7603.4|7600.2|132
1723701000000|2024-08-15 05:50:00|7610|7607.2|7610|7606.2|7611|7607.6|7605|7602.2|110
1723701300000|2024-08-15 05:55:00|7610.4|7607.6|7616|7613.2|7616.4|7613.6|7610|7607.2|68
1723701600000|2024-08-15 06:00:00|7616.4|7612.6|7616|7612.2|7622|7618.2|7610.4|7607.2|137
1723701900000|2024-08-15 06:05:00|7615.5|7612.7|7614.4|7611.6|7619.4|7616|7612.5|7609.7|56
1723702200000|2024-08-15 06:10:00|7614.9|7611.1|7617.3|7614.5|7621.3|7618.1|7612.9|7609.1|112
1723702500000|2024-08-15 06:15:00|7616.3|7613.5|7618.9|7615.1|7619.9|7616.7|7616.3|7613.1|33
1723702800000|2024-08-15 06:20:00|7618.5|7615.7|7620.5|7617.7|7623.3|7620.5|7617.5|7614.1|77
1723703100000|2024-08-15 06:25:00|7620.9|7618.1|7617.9|7614.1|7624.3|7621.5|7617.3|7614.1|42
1723703400000|2024-08-15 06:30:00|7617.3|7614.5|7615.9|7612.1|7621.3|7618.5|7615.3|7612.1|70
1723703700000|2024-08-15 06:35:00|7615.4|7612.6|7614.3|7611.5|7615.9|7612.6|7610.9|7608.1|83
1723704000000|2024-08-15 06:40:00|7614.7|7610.9|7615.8|7613|7617.9|7614.6|7611.3|7608.5|57
1723704300000|2024-08-15 06:45:00|7616.3|7612.5|7617.8|7615|7619.3|7616.4|7615.3|7612|57
1723704600000|2024-08-15 06:50:00|7618.2|7614.4|7617.8|7614|7621.8|7618.4|7615.2|7612|134
1723704900000|2024-08-15 06:55:00|7618.2|7615.4|7620.1|7617.3|7620.6|7617.4|7616.2|7613.4|60
1723705200000|2024-08-15 07:00:00|7620.6|7616.8|7613.3|7610.5|7623.2|7620.4|7612.9|7609.5|942
1723705500000|2024-08-15 07:05:00|7613.7|7610.9|7627.3|7623.5|7628.3|7625.5|7612.9|7610.1|182
1723705800000|2024-08-15 07:10:00|7626.3|7623.1|7634.9|7632.1|7635.9|7632.1|7624.3|7621.1|224
1723706100000|2024-08-15 07:15:00|7634.4|7631.6|7636.4|7632.6|7636.4|7633.2|7630.4|7627|268
1723706400000|2024-08-15 07:20:00|7635.8|7633|7632|7628.2|7638|7635.2|7627.8|7624.6|466
1723706700000|2024-08-15 07:25:00|7631.4|7628.6|7634|7631.2|7634.8|7632|7628.8|7626|189
1723707000000|2024-08-15 07:30:00|7633.8|7631|7645|7642.2|7646|7643.2|7631|7628.2|484
1723707300000|2024-08-15 07:35:00|7644.5|7641.7|7652.8|7650|7654.3|7651.5|7644.5|7641.7|1187
1723707600000|2024-08-15 07:40:00|7652.4|7649.6|7643.3|7640.5|7652.4|7649.6|7640.3|7637.5|611
1723707900000|2024-08-15 07:45:00|7642.9|7640.1|7638.3|7635.5|7644.8|7642|7636.8|7633.5|252
1723708200000|2024-08-15 07:50:00|7638.8|7636|7649.3|7646.5|7650.3|7647.1|7638.3|7635.5|211
1723708500000|2024-08-15 07:55:00|7648.9|7646.1|7643.3|7640.5|7652.3|7648.9|7639.7|7636.5|425
1723708800000|2024-08-15 08:00:00|7643.7|7640.9|7631.7|7628.9|7647.3|7644.5|7630.7|7627.9|290
1723709100000|2024-08-15 08:05:00|7632.1|7628.3|7632.3|7629.5|7635.7|7632.4|7626.5|7623.3|233
1723709400000|2024-08-15 08:10:00|7632.7|7629.9|7627.3|7624.5|7634.3|7630.9|7619.5|7615.9|401
1723709700000|2024-08-15 08:15:00|7626.8|7624|7618.7|7615.9|7628.1|7624.9|7617.7|7614.3|392
1723710000000|2024-08-15 08:20:00|7618.5|7615.7|7620.7|7617.9|7628.7|7625.9|7617.7|7614.9|260
1723710300000|2024-08-15 08:25:00|7620.8|7618|7621.8|7619|7623.2|7619.4|7612.8|7610|444
1723710600000|2024-08-15 08:30:00|7622.2|7619.4|7624.5|7621.7|7630.6|7627.7|7617.6|7614.4|487
1723710900000|2024-08-15 08:35:00|7624|7621.2|7626|7622.2|7628|7624.8|7617.6|7614.8|277
1723711200000|2024-08-15 08:40:00|7625.5|7622.7|7634.2|7630.4|7636.2|7632.8|7623|7619.2|499
1723711500000|2024-08-15 08:45:00|7633.6|7630.8|7634.2|7630.4|7638.2|7634.9|7631.6|7628.4|172
1723711800000|2024-08-15 08:50:00|7633.6|7630.8|7633.1|7629.3|7634.6|7631.8|7623.6|7620.8|680
1723712100000|2024-08-15 08:55:00|7632.6|7629.8|7630|7627.2|7635.7|7632.3|7628.6|7625.3|128
1723712400000|2024-08-15 09:00:00|7630.1|7627.3|7649.5|7646.7|7650.1|7646.7|7630.1|7626.8|463
1723712700000|2024-08-15 09:05:00|7649.1|7646.3|7650.1|7647.3|7657.2|7653.9|7647.1|7643.3|489
1723713000000|2024-08-15 09:10:00|7650.5|7647.7|7647.9|7644.1|7650.9|7647.7|7645.9|7642.7|153
1723713300000|2024-08-15 09:15:00|7648.4|7644.6|7646.9|7643.1|7654.9|7651.5|7642.4|7639.1|258
1723713600000|2024-08-15 09:20:00|7646.3|7643.5|7645.5|7642.7|7651.3|7648.1|7644.5|7641.1|431
1723713900000|2024-08-15 09:25:00|7645.3|7642.5|7643.3|7639.5|7645.9|7643.1|7636.9|7633.1|274
1723714200000|2024-08-15 09:30:00|7643|7640.2|7638.9|7635.1|7647.9|7644.7|7637.9|7635.1|280
1723714500000|2024-08-15 09:35:00|7638.3|7635.5|7639.4|7636.6|7641.9|7638.5|7633.9|7631.1|105
1723714800000|2024-08-15 09:40:00|7639.9|7637.1|7634.3|7631.5|7643.9|7640.6|7632.4|7629.6|125
1723715100000|2024-08-15 09:45:00|7634.8|7631|7645.7|7641.9|7645.7|7641.9|7628.1|7625.3|986
1723715400000|2024-08-15 09:50:00|7645.3|7642.5|7643.7|7639.9|7647.7|7644.3|7642.1|7638.9|238
1723715700000|2024-08-15 09:55:00|7643.1|7640.3|7651.2|7648.4|7651.7|7648.4|7641.7|7638.3|90
1723716000000|2024-08-15 10:00:00|7651.6|7647.8|7656.2|7653.4|7657.1|7654.3|7650.2|7646.4|200
1723716300000|2024-08-15 10:05:00|7656.6|7653.8|7660.6|7657.8|7661.6|7658.8|7653.2|7649.8|346
1723716600000|2024-08-15 10:10:00|7661|7658.2|7650.6|7646.8|7664.2|7661.4|7650|7646.8|311
1723716900000|2024-08-15 10:15:00|7650.2|7647.8|7648.6|7644.8|7650.6|7647.8|7643.6|7640.2|113
1723717200000|2024-08-15 10:20:00|7647.6|7645.2|7654.2|7651.4|7654.6|7651.8|7647.6|7644.8|93
1723717500000|2024-08-15 10:25:00|7654.6|7651.8|7649.1|7646.3|7657.2|7654.4|7646.6|7642.8|378
1723717800000|2024-08-15 10:30:00|7649.6|7646.8|7644|7641.2|7650.6|7647.8|7638|7634.8|291
1723718100000|2024-08-15 10:35:00|7643.8|7641|7641.5|7637.7|7645.4|7641.6|7638.4|7635.2|184
1723718400000|2024-08-15 10:40:00|7641.1|7638.3|7655.1|7652.3|7659.7|7656.3|7640.5|7637.3|829
1723718700000|2024-08-15 10:45:00|7654.7|7651.9|7661.4|7658.6|7664.9|7661.6|7653.1|7649.9|712
1723719000000|2024-08-15 10:50:00|7661|7657.6|7650.2|7646.4|7665.6|7662.8|7648.1|7644.9|399
1723719300000|2024-08-15 10:55:00|7649.7|7646.9|7646.6|7643.8|7654.2|7650.8|7643.2|7639.8|225
1723719600000|2024-08-15 11:00:00|7646.1|7643.3|7650.6|7646.8|7657.7|7654.4|7646.1|7642.8|394
1723719900000|2024-08-15 11:05:00|7649.6|7647.2|7654.8|7651|7656.3|7653.5|7643.2|7640.4|215
1723720200000|2024-08-15 11:10:00|7654.2|7651.4|7665.3|7662.5|7669.5|7666.7|7654.2|7651|2412
1723720500000|2024-08-15 11:15:00|7664.7|7661.9|7665.8|7662|7667.8|7664.6|7659.9|7656.7|646
1723720800000|2024-08-15 11:20:00|7665.2|7662.4|7669.8|7666|7669.8|7667|7658.8|7656|319
1723721100000|2024-08-15 11:25:00|7669.2|7666.4|7670.8|7668|7671.8|7669|7666.2|7663|473
1723721400000|2024-08-15 11:30:00|7671.2|7668.4|7665.8|7663|7674.4|7671.6|7663.2|7660.4|444
1723721700000|2024-08-15 11:35:00|7666.2|7663.4|7674.2|7671.4|7675.2|7672.4|7665.4|7662.6|223
1723722000000|2024-08-15 11:40:00|7673.3|7670.5|7681.2|7678.4|7681.7|7678.9|7671.3|7668.4|504
1723722300000|2024-08-15 11:45:00|7680.7|7677.9|7674.4|7670.6|7681.2|7678.4|7671|7668.2|389
1723722600000|2024-08-15 11:50:00|7674|7671.2|7679.7|7676.9|7681.3|7678|7672.8|7670|250
1723722900000|2024-08-15 11:55:00|7680.3|7676.5|7676.7|7672.9|7680.3|7677.5|7672.7|7669.4|144
1723723200000|2024-08-15 12:00:00|7676.2|7673.4|7683.8|7681|7683.8|7681|7673.8|7671|477
1723723500000|2024-08-15 12:05:00|7684.4|7680.6|7684.2|7680.4|7684.7|7681.3|7678.5|7675.7|594
1723723800000|2024-08-15 12:10:00|7684.5|7681.4|7684.9|7682.1|7685.9|7683.1|7677.8|7675|2052
1723724100000|2024-08-15 12:15:00|7684.5|7681.7|7681.9|7678.1|7686.5|7683.3|7675.9|7672.7|860
1723724400000|2024-08-15 12:20:00|7681.3|7678.5|7669|7665.2|7683.3|7680.1|7660.6|7657.8|920
1723724700000|2024-08-15 12:25:00|7668.6|7664.8|7673|7669.2|7674.6|7671.4|7666.6|7663.8|367
1723725000000|2024-08-15 12:30:00|7676|7668.2|7686.7|7683.9|7687.1|7683.9|7674|7668.2|939
1723725300000|2024-08-15 12:35:00|7687.1|7683.3|7685.7|7682.9|7687.1|7683.6|7676.7|7673.9|389
1723725600000|2024-08-15 12:40:00|7686.1|7682.3|7673.8|7671|7689.8|7687|7672.8|7670|1285
1723725900000|2024-08-15 12:45:00|7674.3|7671.5|7667.9|7665.1|7684.3|7680.9|7665.5|7662.7|735
1723726200000|2024-08-15 12:50:00|7666.5|7664.1|7648.6|7645.8|7668.4|7665.6|7647.7|7644.9|1959
1723726500000|2024-08-15 12:55:00|7647.6|7644.8|7648.6|7645.8|7653.3|7649.9|7645.2|7641.9|931
1723726800000|2024-08-15 13:00:00|7649.1|7645.3|7681|7678.2|7683|7679.7|7644.1|7640.9|3048
1723727100000|2024-08-15 13:05:00|7681.5|7678.7|7693|7689.2|7700|7697.2|7678.6|7675.8|1997
1723727400000|2024-08-15 13:10:00|7692.5|7689.7|7694.4|7691.6|7697|7694.2|7672.5|7669.1|1090
1723727700000|2024-08-15 13:15:00|7695|7691.2|7697.6|7694.8|7700.4|7697.6|7687.6|7684.2|1157
1723728000000|2024-08-15 13:20:00|7697.4|7694.6|7686.3|7683.5|7697.6|7694.8|7685.1|7681.5|1651
1723728300000|2024-08-15 13:25:00|7686.7|7683.9|7684.4|7681.6|7695.8|7692.6|7682.2|7679|1931
1723728600000|2024-08-15 13:30:00|7684.8|7681|7695.8|7693|7696.8|7693.6|7675.8|7672.6|1003
1723728900000|2024-08-15 13:35:00|7695.4|7692.6|7722.8|7720|7729.8|7726.6|7693.3|7690|3326
1723729200000|2024-08-15 13:40:00|7722.4|7719.6|7718.6|7715.8|7735.9|7732.7|7717.2|7714.4|2047
1723729500000|2024-08-15 13:45:00|7718.2|7715.4|7712.3|7708.5|7721.6|7718.4|7706|7702.8|1411
1723729800000|2024-08-15 13:50:00|7711.3|7708.9|7702.6|7699.8|7714.3|7711.1|7691.3|7688|3101
1723730100000|2024-08-15 13:55:00|7702.1|7699.3|7705.1|7702.3|7710.6|7707.8|7698.6|7695.8|1831
1723730400000|2024-08-15 14:00:00|7706.1|7702.9|7701.5|7698.7|7710.1|7707.3|7696.6|7693.8|1079
1723730700000|2024-08-15 14:05:00|7701.1|7698.3|7699.4|7696.6|7707.1|7703.9|7691|7688.2|1802
1723731000000|2024-08-15 14:10:00|7700|7696.2|7676.8|7674|7700|7697.2|7672.8|7669.4|3507
1723731300000|2024-08-15 14:15:00|7676.6|7673.8|7672.7|7669.9|7679.8|7677|7668.3|7665.5|2379
1723731600000|2024-08-15 14:20:00|7672.3|7669.5|7687.7|7684.9|7691.7|7688.9|7672.3|7668.5|1122
1723731900000|2024-08-15 14:25:00|7687.9|7685.1|7684.3|7681.5|7694.3|7691.1|7683.9|7680.5|1383
1723732200000|2024-08-15 14:30:00|7684.7|7681.9|7704|7701.2|7708.9|7706.1|7682.7|7679.4|1730
1723732500000|2024-08-15 14:35:00|7704.4|7701.6|7726.6|7722.8|7727.6|7724.8|7700.9|7698.1|1920
1723732800000|2024-08-15 14:40:00|7726|7723.2|7734.3|7731.5|7735.3|7732.5|7724|7720.8|1487
1723733100000|2024-08-15 14:45:00|7733.7|7730.9|7723.1|7720.3|7737.7|7734.5|7715.1|7712.3|1507
1723733400000|2024-08-15 14:50:00|7723.3|7719.5|7721.1|7718.3|7725.7|7722.5|7712|7708.7|834
1723733700000|2024-08-15 14:55:00|7722.5|7718.7|7734.2|7730.4|7734.7|7731.3|7721|7717.3|612
1723734000000|2024-08-15 15:00:00|7733.8|7731|7725.1|7721.3|7733.8|7731|7720.9|7717.7|616
1723734300000|2024-08-15 15:05:00|7725.5|7721.7|7722.5|7719.7|7728.6|7725.3|7716.9|7713.7|703
1723734600000|2024-08-15 15:10:00|7723.1|7719.3|7724.3|7720.5|7728.5|7725.6|7717.5|7714.7|1355
1723734900000|2024-08-15 15:15:00|7724.2|7721.5|7724.6|7720.8|7730.9|7727.5|7715.3|7712.1|1438
1723735200000|2024-08-15 15:20:00|7724.1|7721.3|7737.9|7735.1|7745.9|7743.1|7723.6|7720.3|3791
1723735500000|2024-08-15 15:25:00|7738.3|7734.5|7751.7|7748.9|7757.5|7754.2|7735.9|7732.7|2630
1723735800000|2024-08-15 15:30:00|7751.3|7748.5|7748.5|7744.7|7755.9|7753.1|7740.9|7738.1|1951
1723736100000|2024-08-15 15:35:00|7747.9|7744.1|7742.2|7739.4|7753.6|7750.2|7740.7|7737.4|1411
1723736400000|2024-08-15 15:40:00|7743.6|7739.8|7727.6|7724.8|7743.6|7739.8|7721.7|7718.3|1129
1723736700000|2024-08-15 15:45:00|7727.1|7724.3|7735.1|7731.3|7735.2|7731.9|7723.6|7720.8|576
1723737000000|2024-08-15 15:50:00|7734.5|7731.7|7743.1|7740.3|7744.5|7740.7|7729.7|7726.9|474
1723737300000|2024-08-15 15:55:00|7742.7|7739.9|7742.9|7740.1|7744.1|7740.9|7737.5|7734.3|573
1723737600000|2024-08-15 16:00:00|7742.5|7739.7|7743.4|7740.6|7748.4|7745.6|7739.4|7736.1|573
1723737900000|2024-08-15 16:05:00|7742.9|7739.6|7735.8|7732|7744.9|7741.7|7729.3|7726|1236
1723738200000|2024-08-15 16:10:00|7735.3|7732.5|7733.2|7730.4|7742.9|7739.7|7731.2|7728.4|1046
1723738500000|2024-08-15 16:15:00|7733.6|7729.8|7734.6|7730.8|7737.6|7734.2|7728.6|7725.8|545
1723738800000|2024-08-15 16:20:00|7734.2|7731.4|7744.4|7741.6|7748.9|7745.6|7734|7730.8|846
1723739100000|2024-08-15 16:25:00|7745|7741.2|7745.9|7743.1|7749|7746.2|7742.9|7740.1|538
1723739400000|2024-08-15 16:30:00|7745.4|7742.6|7745.6|7742.8|7749|7745.7|7737.9|7735|368
1723739700000|2024-08-15 16:35:00|7746|7743.2|7740.4|7737.6|7747|7743.8|7737.5|7734.2|730
1723740000000|2024-08-15 16:40:00|7740.8|7737|7739.4|7736.6|7744|7740.7|7738.4|7735.2|518
1723740300000|2024-08-15 16:45:00|7740|7736.2|7731.2|7728.4|7742|7738.7|7728.2|7725.4|772
1723740600000|2024-08-15 16:50:00|7731.1|7728.3|7735.2|7732.4|7740.2|7737.4|7730.7|7727.9|579
1723740900000|2024-08-15 16:55:00|7735.8|7732|7736.8|7734|7739.8|7736.6|7734.1|7730.8|228
1723741200000|2024-08-15 17:00:00|7737.2|7733.4|7724.8|7722|7739.5|7736.7|7723.2|7720|857
1723741500000|2024-08-15 17:05:00|7725.2|7722.4|7730.9|7727.1|7732.9|7729.6|7723.8|7720.4|357
1723741800000|2024-08-15 17:10:00|7730.3|7727.5|7734.9|7731.1|7739|7736.2|7729.3|7726.1|1866
1723742100000|2024-08-15 17:15:00|7734.5|7732.1|7734.3|7731.5|7739|7736.2|7732.9|7729.7|1440
1723742400000|2024-08-15 17:20:00|7734.7|7731.9|7734.3|7730.5|7737.3|7734.1|7729.6|7726.3|491
1723742700000|2024-08-15 17:25:00|7733.7|7730.9|7734.8|7732|7736.3|7733|7731.3|7727.5|330
1723743000000|2024-08-15 17:30:00|7735.3|7731.5|7727.7|7724.9|7735.8|7733|7724.5|7721.7|502
1723743300000|2024-08-15 17:35:00|7727.5|7724.7|7724.5|7721.7|7730|7726.7|7723.5|7720.7|785
1723743600000|2024-08-15 17:40:00|7723.9|7721.1|7715.2|7712.4|7725.9|7723.1|7714.6|7711.8|853
1723743900000|2024-08-15 17:45:00|7715.6|7711.8|7704.3|7701.5|7715.6|7712.4|7696.1|7692.8|1300
1723744200000|2024-08-15 17:50:00|7704.8|7702|7701|7698.2|7705.8|7702.5|7695.6|7691.8|1503
1723744500000|2024-08-15 17:55:00|7702|7699.2|7700.2|7697.4|7706.7|7703.4|7698|7695.2|778
1723744800000|2024-08-15 18:00:00|7700.6|7696.8|7698.6|7695.8|7711.2|7708.4|7698.2|7694.8|1281
1723745100000|2024-08-15 18:05:00|7699.6|7696.2|7707.1|7704.3|7711.7|7708.5|7699|7696.2|1423
1723745400000|2024-08-15 18:10:00|7706.1|7703.3|7725.1|7721.3|7725.1|7722.3|7703|7699.8|1402
1723745700000|2024-08-15 18:15:00|7724.7|7722.3|7727|7724.2|7731|7728.2|7722|7718.7|1128
1723746000000|2024-08-15 18:20:00|7726.4|7723.6|7719.2|7716.4|7733.5|7730.3|7716.7|7713.9|2653
1723746300000|2024-08-15 18:25:00|7718.7|7715.9|7722.8|7720|7723.9|7721.1|7702.7|7699.4|6557
1723746600000|2024-08-15 18:30:00|7721.9|7719.1|7724.5|7720.7|7727.9|7725.1|7720.1|7717.3|1848
1723746900000|2024-08-15 18:35:00|7724.1|7720.3|7721.9|7718.1|7728.3|7725.1|7719.9|7717.1|1113
1723747200000|2024-08-15 18:40:00|7721.3|7718.5|7716.9|7714.1|7722.3|7719.1|7714.8|7711.5|871
1723747500000|2024-08-15 18:45:00|7717.3|7713.5|7713.7|7710.9|7718.8|7716|7712.9|7710.1|1116
1723747800000|2024-08-15 18:50:00|7714.2|7710.4|7708.2|7704.4|7715.7|7712.9|7705.7|7702.9|495
1723748100000|2024-08-15 18:55:00|7708|7705.2|7707.6|7704.8|7713.2|7709.9|7706.7|7703.3|564
1723748400000|2024-08-15 19:00:00|7707.1|7703.3|7700.7|7696.9|7707.6|7703.8|7699.7|7696.9|387
1723748700000|2024-08-15 19:05:00|7701.1|7697.3|7697.5|7694.7|7701.1|7698.3|7696.6|7693.3|731
1723749000000|2024-08-15 19:10:00|7698|7694.2|7697.5|7694.7|7701|7697.7|7696.5|7693.3|343
1723749300000|2024-08-15 19:15:00|7698|7695.2|7697.5|7693.7|7701|7697.6|7696.5|7693.7|181
1723749600000|2024-08-15 19:20:00|7697.9|7694.1|7692.4|7689.6|7698.5|7695.1|7692.4|7689.1|211
1723749900000|2024-08-15 19:25:00|7692.5|7689.7|7692.3|7689.5|7695.4|7692.6|7691.4|7688.1|179
1723750200000|2024-08-15 19:30:00|7693.3|7690.5|7693.9|7690.1|7697.8|7694.5|7691.4|7688.1|281
1723750500000|2024-08-15 19:35:00|7693.3|7690.5|7690.3|7687.5|7693.3|7690.5|7689.3|7686.5|755
1723750800000|2024-08-15 19:40:00|7690.2|7687.4|7693.3|7689.5|7693.3|7689.9|7690.2|7686.9|133
1723751100000|2024-08-15 19:45:00|7692.3|7689.9|7698.7|7695.9|7699.1|7696.3|7690.2|7686.9|260
1723751400000|2024-08-15 19:50:00|7698.3|7695.5|7694.8|7692|7702.1|7699.3|7694.4|7691.6|273
1723751700000|2024-08-15 19:55:00|7694.4|7691.6|7698.3|7695.5|7699.8|7696.5|7694.4|7691|105
1723752000000|2024-08-15 20:00:00|7698.8|7695|7699.4|7696.6|7701.8|7698.6|7695.3|7692|160
1723752300000|2024-08-15 20:05:00|7699|7695.2|7699.5|7696.7|7704|7700.7|7697.4|7694.2|567
1723752600000|2024-08-15 20:10:00|7699.9|7697.1|7699.5|7696.7|7701.9|7698.7|7699.5|7696.7|170
1723752900000|2024-08-15 20:15:00|7700.1|7697.3|7699.9|7697.1|7701.1|7698.3|7699.5|7696.3|296
1723753200000|2024-08-15 20:20:00|7699.5|7696.7|7699.9|7697.1|7700.5|7697.7|7699.5|7696.7|42
1723753500000|2024-08-15 20:25:00|7699.5|7696.7|7699.6|7696.8|7700.5|7697.7|7698.6|7695.8|148
1723753800000|2024-08-15 20:30:00|7700|7696.2|7696.6|7693.8|7700|7696.7|7692.6|7689.2|115
1723754100000|2024-08-15 20:35:00|7696.4|7693.6|7701|7697.2|7701|7697.6|7695.6|7692.2|127
1723754400000|2024-08-15 20:40:00|7699.6|7696.8|7700.7|7697.9|7704.6|7701.8|7697.7|7694.9|317
1723754700000|2024-08-15 20:45:00|7701.6|7698.8|7702.5|7698.7|7704.1|7700.8|7700.1|7697.3|544
1723755000000|2024-08-15 20:50:00|7703.5|7700.7|7708.7|7705.9|7709.7|7706.9|7702|7699.2|77
1723755300000|2024-08-15 20:55:00|7709.7|7706.3|7710.1|7707.3|7711.7|7708.3|7705.5|7701.9|149
1723759200000|2024-08-15 22:00:00|7712.5|7708.7|7703.5|7699.7|7715.3|7712|7702.9|7699.1|67
1723759500000|2024-08-15 22:05:00|7703.1|7699.3|7693.8|7690|7703.1|7699.5|7691.9|7688.1|71
1723759800000|2024-08-15 22:10:00|7693.3|7690.5|7692.8|7689|7695.8|7692|7691.8|7688.5|18
1723760100000|2024-08-15 22:15:00|7692.3|7688.5|7693.2|7689.4|7693.7|7689.9|7691.8|7688.4|25
1723760400000|2024-08-15 22:20:00|7692.7|7688.9|7687.5|7683.7|7693.6|7690.8|7685.5|7682.7|159
1723760700000|2024-08-15 22:25:00|7687|7683.2|7691.3|7687.5|7692.1|7688.3|7687|7683.2|47
1723761000000|2024-08-15 22:30:00|7691.7|7687.9|7692|7688.2|7692.1|7688.8|7690.6|7687.3|15
1723761300000|2024-08-15 22:35:00|7691.6|7688.8|7692.7|7689.9|7693.1|7689.9|7690.6|7687.8|24
1723761600000|2024-08-15 22:40:00|7693.1|7689.3|7693.1|7689.3|7693.1|7689.9|7692.1|7688.9|6
1723761900000|2024-08-15 22:45:00|7693.5|7689.7|7693.7|7690.9|7695.1|7691.7|7693.5|7689.7|17
1723762200000|2024-08-15 22:50:00|7694.2|7690.4|7690.9|7687.1|7696.7|7692.9|7690.4|7687.1|39
1723762500000|2024-08-15 22:55:00|7690.5|7686.7|7690.9|7687.1|7690.9|7687.7|7689.5|7686.3|9
1723762800000|2024-08-15 23:00:00|7690.5|7686.7|7689.9|7686.1|7690.5|7686.7|7689.3|7685.5|23
1723763100000|2024-08-15 23:05:00|7690|7686.2|7689.4|7685.6|7690.9|7687.1|7687.9|7684.6|17
1723763400000|2024-08-15 23:10:00|7689|7685.2|7696|7692.2|7700.9|7697.1|7689|7685.2|69
1723763700000|2024-08-15 23:15:00|7696.6|7692.8|7696.9|7693.1|7697.4|7693.6|7696.4|7692.6|2
1723764000000|2024-08-15 23:20:00|7697.4|7693.6|7697.4|7693.6|7697.9|7694.5|7695.4|7692.2|8
1723764300000|2024-08-15 23:25:00|7696.9|7694.1|7697.8|7694|7697.8|7694.5|7696.9|7693.1|16
1723764600000|2024-08-15 23:30:00|7698.7|7694.9|7697.4|7694.6|7698.8|7695|7696.8|7693|8
1723764900000|2024-08-15 23:35:00|7697|7694.2|7696.8|7693|7697.4|7694.2|7696.4|7693|7
1723765200000|2024-08-15 23:40:00|7696.4|7692.6|7693.4|7690.6|7696.4|7692.6|7693.4|7690|15
1723765500000|2024-08-15 23:45:00|7693.5|7689.7|7691.5|7688.7|7693.8|7690.6|7691.5|7688.7|20
1723765800000|2024-08-15 23:50:00|7691.9|7689.1|7693.4|7689.6|7693.9|7690.7|7691.5|7688.7|5
1723766100000|2024-08-15 23:55:00|7693|7690.2|7692.8|7689|7693.9|7690.5|7691.5|7688.7|9
1723766400000|2024-08-16 00:00:00|7693.3|7689.5|7699.5|7696.7|7704.5|7700.7|7692.3|7689|55
1723766700000|2024-08-16 00:05:00|7699.9|7695.7|7688|7684.2|7701.7|7697.9|7686.6|7683.2|105
1723767000000|2024-08-16 00:10:00|7687.6|7684.8|7689|7685.2|7690|7686.8|7680.6|7677.8|143
1723767300000|2024-08-16 00:15:00|7688.6|7685.8|7695.5|7691.7|7699.1|7695.9|7688.6|7685.8|110
1723767600000|2024-08-16 00:20:00|7694.5|7691.2|7694.5|7691.7|7697.5|7694.2|7693.5|7690.3|12
1723767900000|2024-08-16 00:25:00|7695|7692.2|7700|7696.2|7700|7696.7|7694.5|7691.3|11
1723768200000|2024-08-16 00:30:00|7699.5|7696.7|7699.9|7696.1|7703.9|7700.7|7699.4|7696.1|29
1723768500000|2024-08-16 00:35:00|7699.4|7695.6|7701.6|7697.8|7703.5|7700.7|7696.6|7693.8|45
1723768800000|2024-08-16 00:40:00|7701.1|7698.8|7698.6|7694.8|7701.6|7698.8|7698|7694.8|20
1723769100000|2024-08-16 00:45:00|7699|7695.2|7699.6|7695.8|7700.1|7696.8|7697.5|7694.2|11
1723769400000|2024-08-16 00:50:00|7699.2|7696.8|7697.6|7694.8|7700.6|7697.7|7697.6|7694.4|25
1723769700000|2024-08-16 00:55:00|7698|7694.2|7699.1|7696.3|7702.7|7699.3|7694.6|7691.8|129
1723770000000|2024-08-16 01:00:00|7700.3|7696.5|7695.6|7692.8|7706.1|7702.8|7694.6|7691.3|56
1723770300000|2024-08-16 01:05:00|7696|7692.2|7686.4|7683.6|7697|7693.2|7686.4|7683|63
1723770600000|2024-08-16 01:10:00|7686.8|7683|7694.5|7690.7|7698|7694.2|7685.4|7682.2|39
1723770900000|2024-08-16 01:15:00|7694|7691.2|7696.9|7693.1|7698|7694.2|7694|7690.2|12
1723771200000|2024-08-16 01:20:00|7697.4|7693.6|7700.9|7697.1|7702.9|7699.6|7696.4|7693.1|15
1723771500000|2024-08-16 01:25:00|7701.4|7697.6|7705.9|7702.1|7706.9|7703.7|7699.9|7696.1|12
1723771800000|2024-08-16 01:30:00|7705.4|7701.6|7698.3|7694.5|7708.9|7705.6|7697.8|7694.5|19
1723772100000|2024-08-16 01:35:00|7698.8|7695|7701.8|7698|7702.2|7699.4|7696.3|7693|9
1723772400000|2024-08-16 01:40:00|7701.2|7698.4|7700.7|7696.9|7703.8|7700.4|7699.2|7695.4|5
1723772700000|2024-08-16 01:45:00|7700.2|7696.4|7700.2|7696.4|7701.2|7697.5|7698.3|7694.9|5
1723773000000|2024-08-16 01:50:00|7700.7|7696.9|7697.3|7693.5|7700.8|7697.5|7696.7|7692.9|7
1723773300000|2024-08-16 01:55:00|7697.7|7693.9|7699.7|7695.9|7700.6|7697.3|7696.3|7692.9|40
1723773600000|2024-08-16 02:00:00|7699.1|7696.3|7699.7|7695.9|7700.7|7697.3|7697.3|7693.9|61
1723773900000|2024-08-16 02:05:00|7700.3|7696.5|7700.1|7697.3|7700.7|7697.5|7699.2|7695.9|5
1723774200000|2024-08-16 02:10:00|7699.7|7696.9|7696.7|7692.9|7700.1|7697.3|7693.6|7689.9|14
1723774500000|2024-08-16 02:15:00|7696.1|7693.3|7696.6|7692.8|7698.1|7694.4|7696.1|7692.3|6
1723774800000|2024-08-16 02:20:00|7696.1|7693.3|7696.2|7692.4|7696.6|7693.3|7694.2|7690.8|8
1723775100000|2024-08-16 02:25:00|7696.6|7692.8|7694.6|7691.8|7697.2|7693.8|7694.2|7690.8|6
1723775400000|2024-08-16 02:30:00|7695.1|7692.3|7687.6|7683.8|7695.5|7692.3|7686.2|7682.8|39
1723775700000|2024-08-16 02:35:00|7687.2|7683.4|7689.6|7685.8|7691.6|7688.4|7686.2|7683.4|35
1723776000000|2024-08-16 02:40:00|7689.2|7686.4|7699.7|7695.9|7699.7|7696.5|7689.2|7685.8|68
1723776300000|2024-08-16 02:45:00|7698.7|7695.3|7699.7|7695.9|7701.7|7697.9|7697.1|7693.5|10
1723776600000|2024-08-16 02:50:00|7699.3|7696.5|7698.6|7694.8|7700.1|7696.5|7696.1|7693.3|28
1723776900000|2024-08-16 02:55:00|7698.1|7694.3|7701.5|7698.7|7702.6|7699.3|7697.1|7694.3|10
1723777200000|2024-08-16 03:00:00|7702.1|7698.3|7695|7692.2|7703|7699.7|7694.1|7690.7|10
1723777500000|2024-08-16 03:05:00|7694.5|7691.2|7696.5|7692.7|7697.5|7694.2|7694|7690.7|12
1723777800000|2024-08-16 03:10:00|7695.9|7693.1|7694.9|7691.1|7696.9|7693.7|7694.5|7690.7|14
1723778100000|2024-08-16 03:15:00|7695.5|7692.1|7692.9|7690.1|7696.9|7693.1|7692.1|7688.7|32
1723778400000|2024-08-16 03:20:00|7692.5|7688.7|7693.5|7689.7|7695.5|7692.1|7691.9|7688.7|17
1723778700000|2024-08-16 03:25:00|7692.9|7689.1|7692.5|7688.7|7694.9|7691.2|7691.9|7688.6|8
1723779000000|2024-08-16 03:30:00|7692.9|7689.1|7691.4|7687.6|7694.4|7691.1|7691.4|7687.6|22
1723779300000|2024-08-16 03:35:00|7690.9|7688.1|7690.9|7687.1|7692.4|7688.6|7690|7686.6|14
1723779600000|2024-08-16 03:40:00|7691.4|7687.6|7690.9|7687.1|7692.4|7688.6|7690.4|7686.6|6
1723779900000|2024-08-16 03:45:00|7690.8|7687|7690.4|7686.6|7691.4|7688.1|7690|7686.6|9
1723780200000|2024-08-16 03:50:00|7690.8|7687|7690.4|7686.6|7691.4|7688|7689|7685.6|7
1723780500000|2024-08-16 03:55:00|7690|7686.2|7688.9|7685.1|7690.4|7687.2|7687.9|7685.1|5
1723780800000|2024-08-16 04:00:00|7687.9|7685.6|7688.4|7684.6|7689.4|7686.1|7687.4|7684.6|9
1723781100000|2024-08-16 04:05:00|7687.4|7684.1|7687.9|7685.1|7688.4|7685.1|7687.4|7684.1|10
1723781400000|2024-08-16 04:10:00|7688.3|7684.5|7683.3|7680.5|7688.3|7685.1|7682.9|7679.5|23
1723781700000|2024-08-16 04:15:00|7683.8|7681|7683.3|7679.5|7684.8|7682|7681.8|7678.5|119
1723782000000|2024-08-16 04:20:00|7682.9|7680.1|7683.3|7679.5|7683.4|7680.1|7681.7|7678.1|23
1723782300000|2024-08-16 04:25:00|7682.9|7679.1|7684.3|7680.5|7684.3|7680.9|7678.9|7675.9|53
1723782600000|2024-08-16 04:30:00|7683.9|7681.1|7685.3|7681.5|7687.3|7683.9|7681.8|7678.5|26
1723782900000|2024-08-16 04:35:00|7684.8|7682|7684.7|7680.9|7688.8|7685.9|7683.8|7680.5|21
1723783200000|2024-08-16 04:40:00|7684.3|7681.5|7684.3|7680.5|7685.3|7681.9|7681.8|7679|8
1723783500000|2024-08-16 04:45:00|7685.3|7681.5|7682.5|7679.7|7686.3|7682.9|7681.5|7678.3|43
1723783800000|2024-08-16 04:50:00|7681.7|7678.9|7680.5|7677.7|7683.1|7679.3|7680.5|7677.3|11
1723784100000|2024-08-16 04:55:00|7681.7|7677.9|7682.1|7678.3|7684.1|7680.8|7679.5|7676.3|19
1723784400000|2024-08-16 05:00:00|7681.5|7678.7|7680.1|7676.3|7682.1|7678.8|7679.1|7675.7|98
1723784700000|2024-08-16 05:05:00|7678.6|7675.8|7676.1|7672.3|7680.1|7676.3|7674.5|7671.3|56
1723785000000|2024-08-16 05:10:00|7675.6|7672.8|7679|7675.2|7681|7677.8|7675.6|7672.8|8
1723785300000|2024-08-16 05:15:00|7679.5|7675.7|7681.2|7677.4|7683.2|7679.8|7678.6|7675.2|44
1723785600000|2024-08-16 05:20:00|7681.6|7677.8|7680.6|7676.8|7682|7678.2|7679.6|7676.2|34
1723785900000|2024-08-16 05:25:00|7680.1|7676.3|7680|7676.2|7680.1|7676.8|7678|7674.2|3
1723786200000|2024-08-16 05:30:00|7679.6|7676.8|7681.4|7678.6|7682|7678.6|7674.6|7671.2|9
1723786500000|2024-08-16 05:35:00|7682|7678.2|7682|7678.2|7683|7679.7|7679.4|7676.1|44
1723786800000|2024-08-16 05:40:00|7681.5|7678.7|7686|7682.2|7686|7682.2|7678.5|7675.2|46
1723787100000|2024-08-16 05:45:00|7684.5|7681.7|7684.9|7681.1|7685.9|7682.7|7682|7678.7|28
1723787400000|2024-08-16 05:50:00|7684.4|7681.6|7682.4|7678.6|7685.4|7682.1|7680.5|7677.7|13
1723787700000|2024-08-16 05:55:00|7681.4|7678.1|7683.4|7679.6|7684.9|7681.6|7681.4|7678.1|12
1723788000000|2024-08-16 06:00:00|7682.9|7679.1|7694.9|7691.1|7696.3|7693.1|7681.9|7679.1|74
1723788300000|2024-08-16 06:05:00|7694.3|7691.5|7687.3|7684.5|7694.8|7691.5|7686.9|7683.6|179
1723788600000|2024-08-16 06:10:00|7686.9|7684.1|7688.4|7685.6|7691.1|7687.8|7686.3|7683.1|88
1723788900000|2024-08-16 06:15:00|7688.9|7685.1|7686.4|7683.6|7690.9|7687.6|7685|7681.2|71
1723789200000|2024-08-16 06:20:00|7686.9|7683.1|7679.9|7676.1|7688.5|7685.6|7677.4|7674.1|93
1723789500000|2024-08-16 06:25:00|7680|7677.1|7684.8|7681|7684.8|7681|7677.3|7674|22
1723789800000|2024-08-16 06:30:00|7685.3|7681.5|7681.4|7677.6|7686.8|7683|7679.3|7676|108
1723790100000|2024-08-16 06:35:00|7681.8|7678|7681.8|7678|7682.8|7679.4|7677.9|7674.1|23
1723790400000|2024-08-16 06:40:00|7681.2|7678.4|7681.8|7678|7683.8|7680|7678.4|7674.6|60
1723790700000|2024-08-16 06:45:00|7680.8|7677.6|7686.9|7683.1|7692.9|7689.1|7680.2|7676.6|46
1723791000000|2024-08-16 06:50:00|7686.5|7683.7|7687|7683.2|7687.9|7684.5|7683.3|7680.1|86
1723791300000|2024-08-16 06:55:00|7686|7682.2|7682|7678.2|7686.5|7683.2|7681.6|7678.2|32
1723791600000|2024-08-16 07:00:00|7681.6|7678.8|7690|7686.2|7695|7691.6|7679.6|7676.8|34
1723791900000|2024-08-16 07:05:00|7689.4|7686.6|7687.3|7684.5|7690.9|7687.6|7683.3|7680.1|73
1723792200000|2024-08-16 07:10:00|7687.7|7683.9|7685.8|7682|7692.9|7689.1|7682.3|7679.1|24
1723792500000|2024-08-16 07:15:00|7684.8|7681|7682.3|7679.5|7685.8|7682.5|7679.3|7676|83
1723792800000|2024-08-16 07:20:00|7682.7|7678.9|7675.8|7672|7684.8|7681.5|7674.4|7671|101
1723793100000|2024-08-16 07:25:00|7676.3|7672.5|7670.2|7667.4|7676.3|7672.5|7668.2|7665.4|334
1723793400000|2024-08-16 07:30:00|7670.4|7667.6|7671.2|7668.4|7678.2|7674.4|7670.2|7667.4|124
1723793700000|2024-08-16 07:35:00|7670.2|7667.4|7679.2|7676.4|7679.6|7676.4|7670.2|7667|52
1723794000000|2024-08-16 07:40:00|7678.8|7675|7680.2|7677.4|7682.2|7678.4|7676.3|7673|137
1723794300000|2024-08-16 07:45:00|7680.8|7677|7683.7|7679.9|7685.2|7682.4|7678.2|7675|37
1723794600000|2024-08-16 07:50:00|7684.2|7680.4|7691.7|7687.9|7694.6|7691.4|7683.7|7679.9|80
1723794900000|2024-08-16 07:55:00|7691.2|7688.4|7693.7|7689.9|7695.7|7692.4|7690.2|7686.9|84
1723795200000|2024-08-16 08:00:00|7694.2|7691.4|7693.7|7689.9|7698.6|7695.4|7692.3|7689.4|49
1723795500000|2024-08-16 08:05:00|7693.1|7690.3|7694.1|7691.3|7702.7|7699.3|7692.3|7689.5|93
1723795800000|2024-08-16 08:10:00|7693.7|7690.3|7684.1|7681.3|7695.1|7691.9|7684.1|7681.3|170
1723796100000|2024-08-16 08:15:00|7684.6|7681.8|7675.5|7671.7|7684.6|7681.8|7669|7665.7|129
1723796400000|2024-08-16 08:20:00|7676|7673.2|7655.8|7652|7676.5|7673.2|7655.4|7651.6|428
1723796700000|2024-08-16 08:25:00|7655.4|7653|7660.4|7656.6|7663.3|7660|7654.4|7651.6|61
1723797000000|2024-08-16 08:30:00|7659.8|7657|7660.8|7657|7668.4|7664.6|7657.9|7654.6|100
1723797300000|2024-08-16 08:35:00|7660.4|7657.6|7649.1|7645.3|7662.4|7659|7645.7|7642.9|329
1723797600000|2024-08-16 08:40:00|7648.1|7644.9|7647.1|7643.3|7653.1|7649.7|7645.7|7642.9|100
1723797900000|2024-08-16 08:45:00|7646.7|7643.9|7637.5|7634.7|7648.1|7644.3|7633.5|7630.2|341
1723798200000|2024-08-16 08:50:00|7638|7635.2|7640.4|7636.6|7646|7642.6|7635.5|7632.2|52
1723798500000|2024-08-16 08:55:00|7639.9|7637.6|7639.5|7635.7|7644.8|7641.7|7637.9|7634.1|35
1723798800000|2024-08-16 09:00:00|7638.5|7635.1|7611.9|7609.1|7638.9|7635.1|7610.9|7607.1|221
1723799100000|2024-08-16 09:05:00|7612.4|7608.6|7615.9|7612.1|7619.9|7616.6|7608.4|7605.1|975
1723799400000|2024-08-16 09:10:00|7615.5|7612.7|7613.9|7610.1|7619.9|7616.1|7611.5|7608.7|86
1723799700000|2024-08-16 09:15:00|7613.5|7610.7|7620|7616.2|7622.4|7619.2|7609.9|7606.1|90
1723800000000|2024-08-16 09:20:00|7619.6|7616.8|7611.4|7608.6|7625|7621.2|7611.4|7607.6|176
1723800300000|2024-08-16 09:25:00|7611.9|7609.1|7616.7|7612.9|7616.9|7613.5|7610.3|7606.9|32
1723800600000|2024-08-16 09:30:00|7616.3|7613.5|7614|7610.2|7617.7|7613.9|7606.3|7603|117
1723800900000|2024-08-16 09:35:00|7614.4|7610.6|7610.8|7607|7618.8|7615.6|7607.4|7604|375
1723801200000|2024-08-16 09:40:00|7610.3|7607.5|7592.7|7588.9|7610.8|7607.5|7582.1|7578.9|584
1723801500000|2024-08-16 09:45:00|7592.3|7588.5|7598.6|7594.8|7601|7598.2|7591.3|7588|304
1723801800000|2024-08-16 09:50:00|7597.1|7594.3|7604.1|7600.3|7610.6|7606.8|7597.1|7594.3|138
1723802100000|2024-08-16 09:55:00|7604.5|7600.7|7597.5|7594.7|7604.5|7601.2|7596.1|7592.3|110
1723802400000|2024-08-16 10:00:00|7597.1|7594.3|7593.6|7589.8|7597.5|7594.3|7591|7587.7|79
1723802700000|2024-08-16 10:05:00|7593.1|7590.3|7580.5|7576.7|7596.1|7593.3|7576.9|7573.3|136
1723803000000|2024-08-16 10:10:00|7579.1|7576.3|7584.5|7580.7|7584.6|7581.3|7577|7573.7|126
1723803300000|2024-08-16 10:15:00|7583.1|7580.3|7558.8|7556|7584.5|7581.1|7558.8|7555.5|452
1723803600000|2024-08-16 10:20:00|7558.4|7555.6|7564.2|7560.4|7565.2|7562|7555.8|7553|418
1723803900000|2024-08-16 10:25:00|7563.8|7560|7569.2|7565.4|7570.4|7567.1|7559.8|7556.4|392
1723804200000|2024-08-16 10:30:00|7568.8|7565|7563.2|7559.4|7572.2|7568.9|7561.8|7558.8|90
1723804500000|2024-08-16 10:35:00|7563.6|7559.8|7548.8|7545|7564.6|7561.8|7543.4|7540.6|769
1723804800000|2024-08-16 10:40:00|7547.9|7544.1|7542.9|7539.1|7549.8|7546.6|7533.4|7530|215
1723805100000|2024-08-16 10:45:00|7542.4|7539.6|7525.4|7522.6|7543.8|7540|7523.4|7520|233
1723805400000|2024-08-16 10:50:00|7525.2|7522.4|7519.8|7516|7531.8|7528.4|7517.3|7514|73
1723805700000|2024-08-16 10:55:00|7519.2|7516.4|7538.9|7535.1|7539.9|7536.5|7517.3|7514|192
1723806000000|2024-08-16 11:00:00|7538.5|7535.7|7524.6|7521.8|7544.9|7541.7|7524.6|7521.2|397
1723806300000|2024-08-16 11:05:00|7525|7521.2|7514.9|7511.1|7527|7523.6|7513.3|7510.1|532
1723806600000|2024-08-16 11:10:00|7514.4|7511.6|7523.9|7520.1|7530.9|7527.1|7509.2|7505.9|496
1723806900000|2024-08-16 11:15:00|7524.4|7521.1|7521.8|7518|7529.9|7526.6|7517.3|7514.1|157
1723807200000|2024-08-16 11:20:00|7521.4|7517.6|7516.8|7514|7521.4|7517.6|7511.3|7507.9|293
1723807500000|2024-08-16 11:25:00|7517.3|7513.5|7503.7|7499.9|7522.3|7518.9|7502.7|7499|405
1723807800000|2024-08-16 11:30:00|7503.1|7500.3|7467.1|7464.3|7505.7|7502.3|7466|7462.8|661
1723808100000|2024-08-16 11:35:00|7468.1|7465.3|7496.8|7494|7497.8|7494.6|7468.1|7464.3|704
1723808400000|2024-08-16 11:40:00|7496.4|7493.6|7504.8|7501|7507.3|7504.4|7495.4|7492.1|153
1723808700000|2024-08-16 11:45:00|7503.3|7500.5|7498.9|7495.1|7505.9|7502.7|7496|7492.5|254
1723809000000|2024-08-16 11:50:00|7497.9|7494.7|7489.4|7486.6|7498.9|7495.7|7486.9|7483.6|681
1723809300000|2024-08-16 11:55:00|7489.9|7487.1|7500.7|7497.9|7504.2|7500.9|7489.9|7486.6|454
1723809600000|2024-08-16 12:00:00|7499.7|7496.9|7508.3|7504.5|7512.3|7509|7494.7|7491.4|339
1723809900000|2024-08-16 12:05:00|7508.8|7505|7514.2|7510.4|7515.2|7511.4|7501.6|7498.4|203
1723810200000|2024-08-16 12:10:00|7514.6|7511.8|7516.3|7512.5|7528.8|7526|7514.2|7510.8|852
1723810500000|2024-08-16 12:15:00|7516.7|7512.9|7524.4|7520.6|7530.5|7527.2|7513.9|7510.5|283
1723810800000|2024-08-16 12:20:00|7524|7521.2|7526.9|7524.1|7534.3|7531.5|7523|7519.7|1208
1723811100000|2024-08-16 12:25:00|7527|7523.2|7511.4|7507.6|7527.9|7524.5|7510.4|7506.6|279
1723811400000|2024-08-16 12:30:00|7510.9|7508.1|7514.8|7512|7517.4|7514|7507.4|7503.6|196
1723811700000|2024-08-16 12:35:00|7515.3|7511.5|7523|7520.2|7523.5|7520.2|7505.2|7502.4|498
1723812000000|2024-08-16 12:40:00|7523.5|7520.7|7529.5|7526.7|7532.5|7529.2|7523|7520.2|69
1723812300000|2024-08-16 12:45:00|7529.9|7527.1|7547|7544.2|7549.6|7546.3|7527.9|7524.2|376
1723812600000|2024-08-16 12:50:00|7546.6|7542.8|7551.7|7547.9|7560.7|7556.9|7545.1|7541.8|559
1723812900000|2024-08-16 12:55:00|7551.1|7548.3|7550.7|7546.9|7556.1|7552.4|7546.1|7542.9|136
1723813200000|2024-08-16 13:00:00|7549.7|7546.5|7540.1|7537.3|7554.8|7552|7533.2|7530.4|724
1723813500000|2024-08-16 13:05:00|7540.6|7536.8|7551.6|7547.8|7556.7|7553.4|7539.1|7535.8|396
1723813800000|2024-08-16 13:10:00|7551.2|7548.4|7547.6|7543.8|7558.6|7555.4|7538.6|7534.8|136
1723814100000|2024-08-16 13:15:00|7548.1|7545.3|7555.6|7551.8|7557.6|7553.8|7542.2|7538.8|103
1723814400000|2024-08-16 13:20:00|7555|7552.2|7569|7565.2|7572.6|7569.2|7552|7548.8|674
1723814700000|2024-08-16 13:25:00|7568.6|7564.8|7571|7568.2|7574.6|7571.2|7565.1|7561.8|88
1723815000000|2024-08-16 13:30:00|7570.7|7567.2|7589|7585.2|7594|7590.8|7570.7|7567.2|1973
1723815300000|2024-08-16 13:35:00|7589.5|7585.7|7578.3|7575.5|7589.9|7586.7|7576.5|7573.7|192
1723815600000|2024-08-16 13:40:00|7577.9|7575.1|7593.3|7590.5|7598.9|7595.6|7575.5|7572.2|356
1723815900000|2024-08-16 13:45:00|7593.9|7590.1|7606.9|7604.1|7615.9|7612.5|7585.2|7582|679
1723816200000|2024-08-16 13:50:00|7607.3|7603.5|7595.6|7591.8|7611.9|7608.5|7588.2|7584.8|662
1723816500000|2024-08-16 13:55:00|7595.2|7592.4|7587.9|7585.1|7605.6|7602.3|7582.9|7579.6|862
1723816800000|2024-08-16 14:00:00|7586.9|7584.1|7600.7|7596.9|7601.7|7598.4|7583.9|7580.7|1506
1723817100000|2024-08-16 14:05:00|7602.2|7598.4|7586.7|7583.9|7605.7|7602.4|7578.7|7574.9|373
1723817400000|2024-08-16 14:10:00|7587.1|7583.3|7571.5|7567.7|7588.1|7584.9|7570.5|7566.7|460
1723817700000|2024-08-16 14:15:00|7572.5|7568.7|7582.2|7578.4|7582.2|7579.4|7567.3|7563.5|999
1723818000000|2024-08-16 14:20:00|7582.7|7579.9|7542.1|7538.3|7585.3|7582|7541.5|7538.3|1145
1723818300000|2024-08-16 14:25:00|7541.6|7538.8|7534.7|7530.9|7546.6|7542.8|7532.2|7529.4|3387
1723818600000|2024-08-16 14:30:00|7535.2|7531.4|7535.6|7532.8|7545.3|7542.5|7526.2|7522.8|490
1723818900000|2024-08-16 14:35:00|7535.7|7531.9|7527.6|7523.8|7541.5|7537.7|7523.6|7520.3|1095
1723819200000|2024-08-16 14:40:00|7527.1|7524.3|7533.8|7530|7541.9|7538.6|7519|7515.7|627
1723819500000|2024-08-16 14:45:00|7533.4|7530.6|7544.9|7541.1|7560.9|7557.6|7533.3|7530|367
1723819800000|2024-08-16 14:50:00|7544.3|7541.5|7561.4|7558.6|7564|7560.6|7538.3|7534.5|650
1723820100000|2024-08-16 14:55:00|7562|7558.2|7563.5|7560.7|7567|7563.6|7554.6|7551.2|290
1723820400000|2024-08-16 15:00:00|7564.1|7560.3|7558.9|7555.1|7574.9|7571.6|7555.9|7552.6|280
1723820700000|2024-08-16 15:05:00|7558.3|7555.5|7550.4|7546.6|7559.9|7556.6|7542.9|7540.1|291
1723821000000|2024-08-16 15:10:00|7550.9|7547.1|7566.5|7563.7|7567.4|7564.6|7543.3|7540|453
1723821300000|2024-08-16 15:15:00|7567|7563.2|7566.5|7563.7|7568.5|7565.7|7547.4|7544.1|254
1723821600000|2024-08-16 15:20:00|7566.1|7563.3|7574.7|7570.9|7578.2|7574.9|7562.6|7559.4|454
1723821900000|2024-08-16 15:25:00|7573.7|7570.4|7579.9|7576.1|7587.1|7583.9|7567.7|7564.4|962
1723822200000|2024-08-16 15:30:00|7579.8|7576|7593.5|7589.7|7594.6|7591.8|7560.9|7557.7|2733
1723822500000|2024-08-16 15:35:00|7593|7590.7|7585.2|7582.4|7597.3|7594.5|7578.1|7574.8|186
1723822800000|2024-08-16 15:40:00|7585.1|7582.3|7584.4|7581.6|7588.6|7585.3|7576.1|7572.3|980
1723823100000|2024-08-16 15:45:00|7585.9|7582.1|7595.3|7591.5|7601.4|7598.1|7581.4|7578.2|2515
1723823400000|2024-08-16 15:50:00|7594.9|7592.1|7577.4|7573.6|7598.4|7595.1|7573.9|7570.6|861
1723823700000|2024-08-16 15:55:00|7577.9|7574.1|7584.3|7580.5|7587.3|7583.9|7571.7|7568.5|172
1723824000000|2024-08-16 16:00:00|7583.7|7580.9|7598.4|7594.6|7601.9|7599|7583.7|7580.4|500
1723824300000|2024-08-16 16:05:00|7597.9|7595.1|7595.8|7593|7600.4|7597|7589.7|7586.4|253
1723824600000|2024-08-16 16:10:00|7596.4|7592.6|7580.2|7576.4|7597.4|7594.1|7578.2|7574.4|359
1723824900000|2024-08-16 16:15:00|7579.2|7575.9|7591.7|7588.9|7592.1|7588.9|7565.1|7561.8|1893
1723825200000|2024-08-16 16:20:00|7591.6|7588.8|7588.6|7584.8|7596.2|7592.9|7587.1|7583.8|454
1723825500000|2024-08-16 16:25:00|7589|7585.8|7582.3|7579.5|7589|7585.8|7578.8|7575.5|1077
1723825800000|2024-08-16 16:30:00|7582.8|7578.5|7579.4|7576.6|7587.5|7584.7|7577.3|7574|682
1723826100000|2024-08-16 16:35:00|7579.3|7576.5|7584.8|7582|7586.3|7583.5|7576.4|7573.1|186
1723826400000|2024-08-16 16:40:00|7585.8|7582.6|7580.8|7577|7588.8|7585.6|7576.4|7573|106
1723826700000|2024-08-16 16:45:00|7580.4|7577.6|7568.4|7565.6|7583.8|7580.6|7565.4|7562.6|208
1723827000000|2024-08-16 16:50:00|7568.8|7566|7567.1|7564.3|7575|7571.7|7554.9|7551.6|1410
1723827300000|2024-08-16 16:55:00|7567.6|7563.8|7568.2|7565.4|7569.7|7566.4|7564.1|7561.3|241
1723827600000|2024-08-16 17:00:00|7570.2|7567.4|7552.6|7548.8|7573.2|7570.4|7551|7548.2|908
1723827900000|2024-08-16 17:05:00|7551.6|7547.8|7538|7535.2|7551.6|7548.3|7535.5|7531.7|276
1723828200000|2024-08-16 17:10:00|7538.5|7534.7|7541.1|7538.3|7555.6|7552.4|7538.5|7534.7|223
1723828500000|2024-08-16 17:15:00|7541.5|7537.7|7556.1|7553.3|7558.6|7555.3|7540.5|7537.7|252
1723828800000|2024-08-16 17:20:00|7555.1|7552.3|7559.1|7556.3|7563.6|7560.4|7553.1|7549.3|143
1723829100000|2024-08-16 17:25:00|7559.6|7555.8|7570.3|7567.5|7573.9|7570.6|7558.1|7554.8|258
1723829400000|2024-08-16 17:30:00|7570.7|7567.9|7570.1|7567.3|7578.7|7575|7567.7|7563.9|241
1723829700000|2024-08-16 17:35:00|7569.7|7565.9|7565.6|7561.8|7570.6|7567.3|7562.1|7558.8|285
1723830000000|2024-08-16 17:40:00|7565.1|7562.3|7563.1|7559.3|7566.6|7562.9|7558.1|7554.8|445
1723830300000|2024-08-16 17:45:00|7562.6|7559.8|7570.7|7567.9|7571.7|7568.4|7559.1|7555.8|154
1723830600000|2024-08-16 17:50:00|7571.7|7568.9|7577.6|7573.8|7577.6|7574.3|7571.2|7567.9|146
1723830900000|2024-08-16 17:55:00|7577.2|7573.4|7584.7|7580.9|7586.7|7583.4|7576.2|7573.4|585
1723831200000|2024-08-16 18:00:00|7585.7|7581.9|7588.4|7584.6|7589.4|7586.6|7578.2|7575.4|637
1723831500000|2024-08-16 18:05:00|7587.9|7585.1|7587.9|7584.1|7589.4|7586.6|7583.8|7580.6|331
1723831800000|2024-08-16 18:10:00|7587.4|7584.6|7597.7|7593.9|7600.1|7597.3|7583.5|7580.7|306
1723832100000|2024-08-16 18:15:00|7597.1|7594.3|7599.8|7596|7605.9|7602.7|7591.1|7587.9|804
1723832400000|2024-08-16 18:20:00|7599.4|7596.6|7588.2|7584.4|7602.4|7599.6|7584.1|7580.4|713
1723832700000|2024-08-16 18:25:00|7588.7|7584.9|7564.6|7560.8|7590.7|7587.3|7559.6|7556.8|2340
1723833000000|2024-08-16 18:30:00|7564|7561.2|7564.3|7560.5|7570.6|7567.3|7558.3|7555.5|1013
1723833300000|2024-08-16 18:35:00|7564.4|7560.6|7574.4|7571.6|7577.9|7574.5|7564.4|7560.6|155
1723833600000|2024-08-16 18:40:00|7573.4|7570.6|7573.8|7570|7575.9|7572.6|7571.4|7568|68
1723833900000|2024-08-16 18:45:00|7573.3|7570.5|7565.3|7562.5|7573.8|7570.6|7564.3|7561.5|213
1723834200000|2024-08-16 18:50:00|7564.8|7562|7564.8|7561|7567.8|7564.6|7561.4|7558|47
1723834500000|2024-08-16 18:55:00|7565.8|7562|7560.8|7558|7565.8|7562.5|7560.4|7557.6|83
1723834800000|2024-08-16 19:00:00|7561.2|7558.4|7558.2|7555.4|7562.8|7559.6|7558.2|7554.9|78
1723835100000|2024-08-16 19:05:00|7558.7|7554.9|7564.8|7561|7565.8|7562.4|7558.2|7554.4|27
1723835400000|2024-08-16 19:10:00|7565.7|7561.9|7562.3|7558.5|7566.8|7563.5|7559.3|7555.5|46
1723835700000|2024-08-16 19:15:00|7562.8|7559|7553.5|7549.7|7562.8|7559|7552.1|7548.8|294
1723836000000|2024-08-16 19:20:00|7553.1|7550.3|7556.5|7552.7|7558.1|7555.2|7553.1|7549.7|61
1723836300000|2024-08-16 19:25:00|7556.1|7552.3|7565.6|7561.8|7568.2|7564.9|7555.1|7551.8|90
1723836600000|2024-08-16 19:30:00|7565.7|7561.9|7577.2|7573.4|7581.8|7578.9|7565.7|7561.9|192
1723836900000|2024-08-16 19:35:00|7577.1|7573.3|7575.6|7571.8|7577.7|7573.9|7573.1|7569.9|92
1723837200000|2024-08-16 19:40:00|7574.6|7570.8|7576|7572.2|7578.6|7574.8|7574.6|7570.8|34
1723837500000|2024-08-16 19:45:00|7576.5|7573.2|7577.4|7573.6|7579|7575.2|7574|7570.8|81
1723837800000|2024-08-16 19:50:00|7577.9|7575.1|7576.4|7572.6|7579.4|7576.1|7572.9|7569.6|156
1723838100000|2024-08-16 19:55:00|7576.9|7573.1|7577.4|7573.6|7579.4|7575.6|7573|7570.1|34
1723838400000|2024-08-16 20:00:00|7576.5|7572.7|7577.5|7573.7|7580.9|7578.1|7575.4|7572.2|95
1723838700000|2024-08-16 20:05:00|7577.4|7573.6|7581.8|7578|7584.3|7580.5|7577|7573.6|101
1723839000000|2024-08-16 20:10:00|7580.8|7577.5|7575.8|7572|7581.8|7578|7574.8|7571.5|29
1723839300000|2024-08-16 20:15:00|7575.7|7571.9|7575.4|7571.6|7575.9|7572.1|7570.8|7567.5|135
1723839600000|2024-08-16 20:20:00|7574.9|7571.1|7575.4|7571.6|7576.5|7573.1|7572.9|7569.6|46
1723839900000|2024-08-16 20:25:00|7574.9|7572.1|7572.8|7569|7577.4|7574.1|7571.3|7567.5|26
1723840200000|2024-08-16 20:30:00|7573.2|7570|7571.9|7569.1|7573.2|7570|7569.3|7565.5|99
1723840500000|2024-08-16 20:35:00|7572.3|7568.5|7573.3|7569.5|7573.9|7570.5|7568.8|7565.4|281
1723840800000|2024-08-16 20:40:00|7575.3|7571.5|7568.3|7564.5|7575.3|7572.1|7566.8|7563.5|198
1723841100000|2024-08-16 20:45:00|7567.9|7565.1|7570.3|7566.5|7572.4|7569|7565|7561.6|51
1723841400000|2024-08-16 20:50:00|7570.4|7566.6|7565.9|7562.1|7573.8|7570|7564.9|7561.6|33
1723841700000|2024-08-16 20:55:00|7565.4|7561.6|7560.4|7556.6|7565.4|7561.6|7558.4|7554.6|21
1724018400000|2024-08-18 22:00:00|7548.9|7541.1|7562.4|7558.6|7571.9|7566.6|7547.9|7541.1|125
1724018700000|2024-08-18 22:05:00|7561.9|7558.1|7555.3|7551.5|7567.4|7560.6|7554.9|7551.5|21
1724019000000|2024-08-18 22:10:00|7554.4|7550.6|7544.3|7540.5|7554.8|7551|7542.4|7538.1|41
1724019300000|2024-08-18 22:15:00|7544.8|7541|7541.3|7537.5|7545.3|7541.5|7540.8|7536.5|39
1724019600000|2024-08-18 22:20:00|7540.8|7537|7529.8|7526|7544.8|7539.4|7529.3|7525.5|165
1724019900000|2024-08-18 22:25:00|7530.3|7526.5|7532.2|7528.4|7533.2|7529.9|7525.2|7521.4|101
1724020200000|2024-08-18 22:30:00|7531.7|7528.9|7532.2|7528.4|7538.7|7534.9|7531.7|7528.4|33
1724020500000|2024-08-18 22:35:00|7532.7|7528.9|7526.2|7522.4|7535.7|7530.4|7526.2|7522.4|23
1724020800000|2024-08-18 22:40:00|7527.2|7523.4|7526.2|7522.4|7528.2|7524.4|7524.7|7519.4|31
1724021100000|2024-08-18 22:45:00|7528.7|7520.9|7525.6|7521.8|7529.1|7524.9|7525.6|7520.9|23
1724021400000|2024-08-18 22:50:00|7526.1|7522.3|7522.6|7518.8|7527.1|7523.3|7521.1|7517.3|23
1724021700000|2024-08-18 22:55:00|7523.1|7519.3|7515.6|7511.8|7523.1|7519.3|7515.6|7511.8|23
1724022000000|2024-08-18 23:00:00|7516.1|7512.3|7519.6|7516.8|7521.6|7518.8|7515.6|7512.3|2250
1724022300000|2024-08-18 23:05:00|7520.5|7516.7|7523.6|7520.8|7524.6|7521.8|7519.6|7516.7|69
1724022600000|2024-08-18 23:10:00|7524.6|7521.7|7525.6|7521.8|7527.6|7524.8|7523.5|7520.7|108
1724022900000|2024-08-18 23:15:00|7524.6|7522.8|7526.6|7522.8|7527.6|7524.8|7524.6|7521.8|96
1724023200000|2024-08-18 23:20:00|7527.5|7523.8|7524.6|7520.8|7528.1|7524.8|7523.5|7520.7|83
1724023500000|2024-08-18 23:25:00|7524.5|7520.7|7526.6|7522.8|7526.6|7523.8|7524.5|7520.7|18
1724023800000|2024-08-18 23:30:00|7525.6|7521.8|7523.5|7520.7|7525.6|7521.8|7522.5|7519.7|33
1724024100000|2024-08-18 23:35:00|7522.5|7519.7|7522.5|7519.7|7524.5|7521.7|7521.5|7518.7|38
1724024400000|2024-08-18 23:40:00|7523.5|7520.7|7526.5|7523.7|7528.5|7525.7|7522.5|7519.7|101
1724024700000|2024-08-18 23:45:00|7525.6|7522.7|7525.6|7522.8|7529.1|7525.8|7524.6|7521.8|88
1724025000000|2024-08-18 23:50:00|7526.6|7523.8|7527.6|7523.8|7527.6|7523.8|7524.6|7521.3|71
1724025300000|2024-08-18 23:55:00|7526.6|7524.8|7529.6|7525.8|7529.6|7526.8|7526.6|7522.8|87
1724025600000|2024-08-19 00:00:00|7529.1|7526.8|7534.6|7530.8|7536.6|7533.8|7529.1|7525.8|214
1724025900000|2024-08-19 00:05:00|7534.5|7530.7|7528.5|7525.7|7534.6|7530.8|7528.5|7525.7|69
1724026200000|2024-08-19 00:10:00|7528.6|7524.8|7541.6|7537.8|7543.6|7540.8|7527.5|7524.7|169
1724026500000|2024-08-19 00:15:00|7542.6|7538.8|7542.6|7538.8|7546.6|7542.8|7541.6|7538.8|219
1724026800000|2024-08-19 00:20:00|7543.6|7539.8|7541.6|7537.8|7547.6|7543.8|7541.6|7537.8|112
1724027100000|2024-08-19 00:25:00|7542.6|7538.8|7540.6|7537.8|7546.6|7543.8|7539.5|7536.7|441
1724027400000|2024-08-19 00:30:00|7541.5|7538.7|7543.5|7540.7|7546.6|7543.7|7540.5|7537.7|147
1724027700000|2024-08-19 00:35:00|7544.5|7541.7|7543.5|7540.7|7546.6|7543.7|7543.5|7539.7|43
1724028000000|2024-08-19 00:40:00|7542.6|7539.7|7541.5|7538.7|7546.5|7543.7|7540.5|7537.7|153
1724028300000|2024-08-19 00:45:00|7542.5|7539.7|7541.5|7537.7|7543.5|7540.7|7541|7537.7|65
1724028600000|2024-08-19 00:50:00|7540.5|7536.7|7524.4|7521.6|7541.5|7536.7|7523.5|7520.6|442
1724028900000|2024-08-19 00:55:00|7523.5|7520.7|7529.4|7526.6|7533.5|7530.7|7523.5|7520.7|136
1724029200000|2024-08-19 01:00:00|7530.4|7527.6|7534.4|7531.6|7540.5|7537.6|7526.4|7523.1|420
1724029500000|2024-08-19 01:05:00|7535.4|7532.6|7531.4|7527.6|7536.4|7532.6|7529.4|7525.6|138
1724029800000|2024-08-19 01:10:00|7530.4|7530.6|7533.4|7529.6|7534.4|7531.1|7527.4|7524.6|290
1724030100000|2024-08-19 01:15:00|7532.4|7528.6|7527.4|7523.6|7533.4|7529.6|7524.9|7521.6|104
1724030400000|2024-08-19 01:20:00|7526.4|7524.6|7529.4|7525.6|7536.4|7533.6|7526.4|7523.6|152
1724030700000|2024-08-19 01:25:00|7530.4|7526.6|7519.4|7516.6|7530.4|7527.6|7519.4|7515.6|342
1724031000000|2024-08-19 01:30:00|7518.4|7515.6|7525.4|7522.6|7525.4|7522.6|7517.4|7514.1|145
1724031300000|2024-08-19 01:35:00|7526.4|7523.6|7527.4|7523.6|7529.4|7526.6|7522.3|7519.5|121
1724031600000|2024-08-19 01:40:00|7528.3|7524.6|7527.3|7523.5|7531.3|7528|7525.3|7522|91
1724031900000|2024-08-19 01:45:00|7528.3|7524.5|7548.3|7545.5|7552.3|7549.5|7528.3|7524.5|290
1724032200000|2024-08-19 01:50:00|7547.3|7544.5|7557.3|7553.5|7558.3|7554.5|7545.3|7542.5|348
1724032500000|2024-08-19 01:55:00|7556.3|7552.5|7555.3|7552.5|7562.3|7559.5|7552.3|7549.5|204
1724032800000|2024-08-19 02:00:00|7556.3|7553.5|7559.3|7555.5|7562.8|7559.5|7551.3|7548.5|236
1724033100000|2024-08-19 02:05:00|7559.2|7555.4|7564.3|7560.5|7564.3|7561.5|7557.3|7554.4|159
1724033400000|2024-08-19 02:10:00|7563.3|7559.5|7557.3|7554.5|7564.3|7560|7556.3|7553.5|82
1724033700000|2024-08-19 02:15:00|7558.2|7554.4|7558.2|7555.4|7560.2|7556.4|7556.2|7553.4|107
1724034000000|2024-08-19 02:20:00|7557.2|7554.4|7560.2|7557.4|7561.2|7558.4|7556.2|7553.4|83
1724034300000|2024-08-19 02:25:00|7561.2|7557.9|7558.2|7555.4|7561.2|7558.4|7558.2|7554.9|56
1724034600000|2024-08-19 02:30:00|7557.2|7554.4|7550.1|7547.3|7558.2|7555.4|7548.1|7545.3|164
1724034900000|2024-08-19 02:35:00|7549.1|7546.3|7539|7536.2|7552.1|7549.3|7538|7534.2|288
1724035200000|2024-08-19 02:40:00|7540|7537.2|7544|7541.2|7546|7543.2|7540|7537.2|185
1724035500000|2024-08-19 02:45:00|7543|7540.2|7545|7541.2|7545|7542.2|7541|7538.2|56
1724035800000|2024-08-19 02:50:00|7546|7542.2|7546|7543.2|7551|7548.2|7546|7542.2|169
1724036100000|2024-08-19 02:55:00|7545|7542.2|7543|7540.2|7548|7544.2|7543|7540.2|89
1724036400000|2024-08-19 03:00:00|7542|7539.2|7549|7546.2|7551|7548.2|7540|7537.2|89
1724036700000|2024-08-19 03:05:00|7550|7547.2|7549|7546.2|7554|7551.2|7549|7545.2|73
1724037000000|2024-08-19 03:10:00|7548|7545.2|7543|7539.2|7551|7548.2|7542|7538.7|112
1724037300000|2024-08-19 03:15:00|7542.9|7540.2|7544|7541.2|7549|7546.2|7542.9|7539.2|340
1724037600000|2024-08-19 03:20:00|7543.9|7541.1|7546.9|7543.1|7548|7545.1|7542.9|7539.2|107
1724037900000|2024-08-19 03:25:00|7547|7544.1|7546.9|7543.1|7549|7546.2|7544.9|7542.1|52
1724038200000|2024-08-19 03:30:00|7547.9|7544.1|7550.9|7548.1|7551.9|7548.1|7546.9|7544.1|33
1724038500000|2024-08-19 03:35:00|7551.9|7549.1|7541.8|7538|7551.9|7549.1|7540.8|7538|417
1724038800000|2024-08-19 03:40:00|7540.8|7539|7536.8|7534|7541.8|7539|7535.8|7533|315
1724039100000|2024-08-19 03:45:00|7537.8|7535|7540.8|7537|7543.3|7540|7537.8|7535|254
1724039400000|2024-08-19 03:50:00|7539.8|7538|7542.8|7539|7544.8|7541|7539.8|7537|47
1724039700000|2024-08-19 03:55:00|7542.7|7540|7544.8|7542|7545.8|7543|7539.8|7537|30
1724040000000|2024-08-19 04:00:00|7545.7|7542.9|7551.7|7548.9|7552.3|7549|7544.8|7542|153
1724040300000|2024-08-19 04:05:00|7551.8|7548|7550.7|7547.9|7551.8|7548|7549.7|7545.9|29
1724040600000|2024-08-19 04:10:00|7551.7|7546.9|7551.7|7547.9|7553.7|7549.9|7550.7|7546.9|32
1724040900000|2024-08-19 04:15:00|7550.7|7546.9|7549.7|7546.9|7550.7|7547.9|7549.7|7546.9|23
1724041200000|2024-08-19 04:20:00|7548.7|7545.9|7544.7|7540.9|7549.7|7546.9|7543.7|7540.9|472
1724041500000|2024-08-19 04:25:00|7545.7|7541.9|7545.7|7542.9|7546.7|7543.9|7544.7|7540.9|35
1724041800000|2024-08-19 04:30:00|7544.7|7541.9|7540.6|7536.8|7546.7|7543.9|7538.6|7535.8|1220
1724042100000|2024-08-19 04:35:00|7540.7|7536.9|7541.6|7538.8|7545.6|7541.8|7539.7|7536.8|132
1724042400000|2024-08-19 04:40:00|7540.6|7537.8|7532.6|7528.8|7541.6|7538.8|7531.7|7528.8|160
1724042700000|2024-08-19 04:45:00|7532.7|7528.9|7540.6|7536.8|7542.6|7539.8|7531.6|7528.8|116
1724043000000|2024-08-19 04:50:00|7539.7|7537.8|7539.6|7536.8|7540.6|7537.8|7537.6|7534.8|41
1724043300000|2024-08-19 04:55:00|7538.6|7535.8|7536.6|7533.8|7539.6|7536.8|7535.1|7531.8|37
1724043600000|2024-08-19 05:00:00|7537.6|7534.8|7538.6|7534.8|7540.6|7536.8|7536.6|7533.8|73
1724043900000|2024-08-19 05:05:00|7537.6|7535.8|7533.6|7530.8|7537.6|7535.8|7532.5|7528.8|67
1724044200000|2024-08-19 05:10:00|7534.6|7530.3|7533.6|7529.8|7534.6|7531.8|7530.6|7527.8|65
1724044500000|2024-08-19 05:15:00|7532.6|7528.8|7529.6|7526.8|7534.1|7530.8|7528.6|7525.8|123
1724044800000|2024-08-19 05:20:00|7529.5|7526.7|7523.5|7519.7|7529.6|7526.8|7522.5|7519.7|159
1724045100000|2024-08-19 05:25:00|7524.5|7520.7|7525.5|7522.7|7526.6|7523.7|7521.6|7518.8|105
1724045400000|2024-08-19 05:30:00|7524.6|7521.7|7525.5|7522.7|7528.5|7525.7|7518.5|7515.7|280
1724045700000|2024-08-19 05:35:00|7524.5|7521.7|7524.5|7521.7|7527.5|7524.7|7521.5|7518.7|101
1724046000000|2024-08-19 05:40:00|7525.5|7522.7|7525.5|7522.7|7529.5|7526.7|7523.5|7520.7|97
1724046300000|2024-08-19 05:45:00|7526.5|7523.7|7528.5|7525.7|7528.5|7525.7|7521.5|7518.7|82
1724046600000|2024-08-19 05:50:00|7529.5|7524.7|7524.5|7520.7|7530.5|7527.7|7523.5|7519.7|84
1724046900000|2024-08-19 05:55:00|7525|7521.7|7529.4|7525.6|7530.4|7526.6|7523.4|7520.6|223
1724047200000|2024-08-19 06:00:00|7528.4|7526.6|7526.4|7523.6|7531.4|7528.6|7525.9|7522.6|97
1724047500000|2024-08-19 06:05:00|7527.4|7524.6|7524.4|7521.6|7530.4|7527.6|7522.4|7519.6|161
1724047800000|2024-08-19 06:10:00|7525.4|7520.6|7530.4|7527.6|7530.4|7527.6|7525.4|7520.6|143
1724048100000|2024-08-19 06:15:00|7529.4|7526.6|7520.4|7517.6|7529.4|7526.6|7520.4|7517.6|151
1724048400000|2024-08-19 06:20:00|7519.4|7516.6|7512.4|7509.6|7519.4|7516.6|7507.4|7504.1|664
1724048700000|2024-08-19 06:25:00|7514.4|7510.6|7515.4|7511.6|7517.4|7514.6|7511.4|7508.6|302
1724049000000|2024-08-19 06:30:00|7514.4|7512.5|7511.3|7507.5|7515.4|7512.6|7510.3|7507.5|177
1724049300000|2024-08-19 06:35:00|7510.4|7507.6|7511.3|7507.5|7513.4|7510.5|7509.3|7506.5|145
1724049600000|2024-08-19 06:40:00|7510.3|7506.5|7508.3|7505.5|7511.3|7508.5|7506.3|7503.5|110
1724049900000|2024-08-19 06:45:00|7507.3|7504.5|7512.3|7509.5|7513.8|7510.5|7507.3|7504.5|291
1724050200000|2024-08-19 06:50:00|7511.3|7508.5|7517.3|7514.5|7517.3|7514.5|7511.3|7507.5|517
1724050500000|2024-08-19 06:55:00|7516.3|7513.5|7521.3|7518.5|7527.3|7524.5|7516.3|7513.5|589
1724050800000|2024-08-19 07:00:00|7522.3|7519.5|7532.3|7528.5|7533.3|7530.5|7521.3|7518.5|498
1724051100000|2024-08-19 07:05:00|7531.3|7529.5|7545.3|7542.5|7546.3|7543.5|7531.3|7528.5|966
1724051400000|2024-08-19 07:10:00|7546.3|7543.5|7539.3|7535.5|7546.3|7543.5|7537.3|7534.5|482
1724051700000|2024-08-19 07:15:00|7540.3|7536.5|7528.3|7525.5|7540.3|7537.5|7526.3|7523.5|398
1724052000000|2024-08-19 07:20:00|7529.3|7526.5|7521.2|7518.4|7534.3|7531.5|7519.2|7516.4|471
1724052300000|2024-08-19 07:25:00|7522.2|7519.4|7531.2|7528.4|7531.2|7528.4|7521.2|7518.4|599
1724052600000|2024-08-19 07:30:00|7530.2|7527.4|7522.2|7519.4|7531.2|7528.4|7521.2|7517.4|402
1724052900000|2024-08-19 07:35:00|7523.2|7520.4|7514.2|7511.4|7523.2|7520.4|7510.2|7506.4|445
1724053200000|2024-08-19 07:40:00|7513.2|7510.4|7514.2|7511.4|7518.2|7515.4|7511.2|7508.3|350
1724053500000|2024-08-19 07:45:00|7516.2|7512.4|7510.1|7507.3|7517.6|7514.3|7510.1|7506.8|682
1724053800000|2024-08-19 07:50:00|7510.2|7507.4|7506.1|7503.3|7514.1|7510.3|7506.1|7502.8|552
1724054100000|2024-08-19 07:55:00|7505.1|7502.3|7491.1|7488.3|7506.1|7503.3|7491.1|7487.8|1043
1724054400000|2024-08-19 08:00:00|7492.1|7489.3|7484.1|7480.3|7496.1|7493.3|7480.1|7477.3|2317
1724054700000|2024-08-19 08:05:00|7483.1|7481.3|7506.1|7503.3|7506.1|7503.3|7483.1|7480.3|1148
1724055000000|2024-08-19 08:10:00|7507.1|7504.3|7515.1|7511.3|7516.6|7513.3|7507.1|7504.3|700
1724055300000|2024-08-19 08:15:00|7514.1|7512.3|7503.1|7500.3|7522.1|7519.3|7502.1|7499.3|676
1724055600000|2024-08-19 08:20:00|7504.1|7501.3|7504.1|7501.3|7513.1|7509.3|7497.1|7494.3|597
1724055900000|2024-08-19 08:25:00|7503.1|7500.3|7495.1|7492.3|7508.1|7505.3|7494.1|7491.3|1000
1724056200000|2024-08-19 08:30:00|7495.6|7491.8|7512.1|7508.3|7512.1|7509.3|7492.1|7489.3|1145
1724056500000|2024-08-19 08:35:00|7511.1|7509.3|7516|7513.2|7517|7514.2|7502.1|7499.3|972
1724056800000|2024-08-19 08:40:00|7515|7512.2|7526|7523.2|7527|7524.2|7505|7502.2|621
1724057100000|2024-08-19 08:45:00|7527|7524.2|7514|7511.2|7535|7531.2|7510|7506.2|1121
1724057400000|2024-08-19 08:50:00|7515|7512.2|7512|7509.2|7518|7515.2|7509|7506.2|268
1724057700000|2024-08-19 08:55:00|7511|7508.2|7520|7517.2|7524.5|7521.2|7511|7508.2|281
1724058000000|2024-08-19 09:00:00|7519|7516.2|7510|7506.2|7524|7521.2|7508|7505.2|508
1724058300000|2024-08-19 09:05:00|7508|7505.2|7509|7506.2|7517|7514.2|7508|7505.2|253
1724058600000|2024-08-19 09:10:00|7508|7505.2|7499.9|7497.1|7512|7509.2|7498|7495.2|437
1724058900000|2024-08-19 09:15:00|7500.9|7497.2|7501.9|7499.1|7509.9|7507.1|7498.9|7496.1|404
1724059200000|2024-08-19 09:20:00|7500.9|7498.1|7498.9|7496.1|7503.9|7501.1|7492.9|7489.1|306
1724059500000|2024-08-19 09:25:00|7497.9|7495.1|7490.9|7488.1|7498.9|7496.1|7489.9|7486.6|295
1724059800000|2024-08-19 09:30:00|7491.9|7489.1|7484.9|7482.1|7493.9|7490.1|7479.9|7477.1|495
1724060100000|2024-08-19 09:35:00|7485.4|7481.1|7492.9|7490.1|7494.9|7492.1|7482.9|7480.1|832
1724060400000|2024-08-19 09:40:00|7493.9|7491.1|7490.9|7488.1|7496.9|7493.1|7487.9|7485.1|301
1724060700000|2024-08-19 09:45:00|7489.9|7487.1|7487.9|7484.1|7494.9|7492.1|7485.9|7483.1|688
1724061000000|2024-08-19 09:50:00|7486.9|7483.6|7487.9|7485.1|7489.9|7487.1|7483.9|7481|248
1724061300000|2024-08-19 09:55:00|7486.9|7484.1|7486.8|7484|7491.9|7489|7480.8|7478|393
1724061600000|2024-08-19 10:00:00|7485.8|7483|7486.8|7484|7492.8|7489|7483.8|7481|305
1724061900000|2024-08-19 10:05:00|7487.8|7485|7471.8|7469|7487.8|7485|7468.8|7466|729
1724062200000|2024-08-19 10:10:00|7472.8|7470|7466.8|7464|7476.3|7473|7463.8|7461|560
1724062500000|2024-08-19 10:15:00|7467.8|7465|7461.8|7459|7471.8|7469|7461.8|7459|1067
1724062800000|2024-08-19 10:20:00|7462.8|7460|7468.8|7465|7469.8|7467|7462.8|7459|401
1724063100000|2024-08-19 10:25:00|7469.8|7466|7469.8|7467|7477.8|7475|7467.8|7465|394
1724063400000|2024-08-19 10:30:00|7470.8|7468|7479.8|7477|7480.8|7478|7469.8|7467|607
1724063700000|2024-08-19 10:35:00|7480.7|7476.9|7484.7|7481.9|7488.7|7484.9|7477.8|7475|441
1724064000000|2024-08-19 10:40:00|7485.7|7482.9|7494.8|7491|7495.8|7492|7482.7|7478.9|621
1724064300000|2024-08-19 10:45:00|7493.8|7492|7490.7|7487.9|7495.8|7493|7489.7|7486.4|506
1724064600000|2024-08-19 10:50:00|7491.7|7486.9|7494.7|7490.9|7501.7|7498.9|7490.7|7486.9|416
1724064900000|2024-08-19 10:55:00|7493.7|7489.9|7485.7|7481.9|7493.7|7489.9|7483.7|7479.9|446
1724065200000|2024-08-19 11:00:00|7486.7|7482.9|7491.7|7488.9|7492.7|7489.9|7481.7|7477.9|327
1724065500000|2024-08-19 11:05:00|7492.7|7487.9|7495.7|7492.9|7500.2|7496.9|7491.7|7487.9|457
1724065800000|2024-08-19 11:10:00|7494.7|7491.9|7504.7|7501.9|7509.7|7506.9|7494.7|7491.9|440
1724066100000|2024-08-19 11:15:00|7503.7|7500.9|7499.7|7496.9|7505.7|7502.9|7494.7|7491.4|336
1724066400000|2024-08-19 11:20:00|7499.2|7495.9|7494.7|7490.9|7500.7|7497.9|7493.7|7490.9|454
1724066700000|2024-08-19 11:25:00|7493.7|7491.8|7495.6|7491.8|7498.6|7495.8|7492.6|7489.8|386
1724067000000|2024-08-19 11:30:00|7494.6|7492.8|7503.6|7500.8|7505.6|7502.8|7494.6|7491.8|395
1724067300000|2024-08-19 11:35:00|7502.6|7499.8|7512.6|7509.8|7515.6|7512.8|7501.6|7497.8|1316
1724067600000|2024-08-19 11:40:00|7511.6|7508.8|7508.6|7504.8|7511.6|7508.8|7505.6|7501.8|386
1724067900000|2024-08-19 11:45:00|7507.6|7505.8|7514.6|7511.8|7515.6|7512.8|7506.6|7502.8|228
1724068200000|2024-08-19 11:50:00|7515.6|7512.8|7506.6|7503.8|7515.6|7512.8|7503.6|7500.8|439
1724068500000|2024-08-19 11:55:00|7507.5|7503.7|7506.5|7503.7|7510.6|7507.8|7504.6|7501.7|276
1724068800000|2024-08-19 12:00:00|7507.5|7504.7|7494.5|7491.7|7508.5|7505.7|7492|7488.7|1084
1724069100000|2024-08-19 12:05:00|7493.5|7490.7|7502.5|7499.7|7509.5|7506.7|7492.5|7489.7|1034
1724069400000|2024-08-19 12:10:00|7503.5|7498.7|7501.5|7498.7|7503.5|7500.7|7495.5|7492.7|363
1724069700000|2024-08-19 12:15:00|7500.5|7497.7|7504.5|7501.7|7510.5|7507.7|7500.5|7497.7|753
1724070000000|2024-08-19 12:20:00|7503.5|7500.7|7488.5|7485.7|7509.5|7506.7|7487.5|7484.2|1037
1724070300000|2024-08-19 12:25:00|7489.5|7486.7|7516.6|7513.8|7518.7|7515.9|7488.5|7485.7|3606
1724070600000|2024-08-19 12:30:00|7517.6|7512.8|7511.6|7507.8|7518.6|7515.8|7508.6|7505.8|1817
1724070900000|2024-08-19 12:35:00|7510.6|7508.8|7506.6|7503.8|7511.6|7508.8|7505.6|7502.3|733
1724071200000|2024-08-19 12:40:00|7507.6|7502.8|7517.6|7514.8|7519.6|7516.8|7501.6|7498.8|1278
1724071500000|2024-08-19 12:45:00|7516.6|7513.8|7515.5|7512.7|7528.6|7525.8|7515.5|7512.7|2654
1724071800000|2024-08-19 12:50:00|7515.6|7511.8|7523.5|7520.7|7527.6|7524.7|7513.6|7510.8|868
1724072100000|2024-08-19 12:55:00|7524.5|7521.7|7535.6|7532.8|7538.1|7534.8|7523.5|7520.7|1328
1724072400000|2024-08-19 13:00:00|7535.5|7532.7|7548.5|7545.7|7549|7545.7|7531.6|7528.8|2343
1724072700000|2024-08-19 13:05:00|7549.5|7546.7|7538.5|7535.7|7555.5|7552.7|7536.5|7533.7|3502
1724073000000|2024-08-19 13:10:00|7539.5|7536.7|7554.5|7551.7|7555.5|7552.7|7538.5|7535.7|1261
1724073300000|2024-08-19 13:15:00|7555.5|7552.2|7564.5|7561.7|7571|7567.7|7554.5|7550.7|2268
1724073600000|2024-08-19 13:20:00|7563.5|7560.7|7555.4|7552.6|7564.5|7561.7|7552.4|7549.6|1523
1724073900000|2024-08-19 13:25:00|7555.5|7552.7|7564.4|7561.6|7564.9|7561.6|7555.4|7552.1|2491
1724074200000|2024-08-19 13:30:00|7565.4|7560.6|7542.4|7539.6|7567.4|7564.6|7537.4|7534.6|3344
1724074500000|2024-08-19 13:35:00|7541.4|7538.6|7527.4|7523.6|7543.4|7539.6|7521.4|7518.6|2529
1724074800000|2024-08-19 13:40:00|7528.4|7524.6|7552.4|7549.6|7556.4|7553.6|7526.4|7523.6|2254
1724075100000|2024-08-19 13:45:00|7553.4|7550.6|7563.4|7560.6|7564.4|7561.1|7550.4|7547.6|1727
1724075400000|2024-08-19 13:50:00|7562.4|7559.6|7570.4|7567.6|7575.4|7572.6|7562.4|7559.6|2592
1724075700000|2024-08-19 13:55:00|7569.9|7566.6|7534.3|7530.5|7571.4|7568.6|7532.3|7529.5|3098
1724076000000|2024-08-19 14:00:00|7533.8|7531.5|7524.3|7521.5|7538.4|7535.5|7518.3|7515.5|2656
1724076300000|2024-08-19 14:05:00|7525.3|7522|7526.3|7523.5|7531.8|7528.5|7517.3|7514.5|1573
1724076600000|2024-08-19 14:10:00|7525.3|7522.5|7501.3|7498.5|7528.8|7525.5|7495.3|7492.5|3002
1724076900000|2024-08-19 14:15:00|7502.3|7499.5|7508.3|7505.5|7515.3|7511.5|7488.3|7485.5|3064
1724077200000|2024-08-19 14:20:00|7509.3|7506.5|7476.2|7472.4|7509.3|7506.5|7475.2|7472.4|3282
1724077500000|2024-08-19 14:25:00|7475.3|7472.5|7503.3|7500.5|7503.3|7500.5|7472.2|7469.4|4030
1724077800000|2024-08-19 14:30:00|7502.3|7499.5|7498.2|7495.4|7508.8|7505.5|7494.2|7491.4|1954
1724078100000|2024-08-19 14:35:00|7499.2|7496.4|7500.2|7497.4|7525.3|7522.4|7496.2|7493.4|3576
1724078400000|2024-08-19 14:40:00|7499.2|7496.4|7505.2|7502.4|7516.2|7513.4|7488.2|7485.4|2140
1724078700000|2024-08-19 14:45:00|7504.2|7501.4|7507.2|7503.4|7512.2|7509.4|7498.2|7495.4|977
1724079000000|2024-08-19 14:50:00|7506.2|7504.4|7510.2|7507.4|7519.2|7515.4|7505.2|7502.4|1484
1724079300000|2024-08-19 14:55:00|7509.2|7506.4|7525.1|7522.3|7527.1|7524.3|7506.2|7503.4|1677
1724079600000|2024-08-19 15:00:00|7524.1|7521.3|7515.1|7512.3|7527.1|7524.3|7511.1|7508.3|3156
1724079900000|2024-08-19 15:05:00|7514.6|7511.3|7517.1|7513.3|7520.1|7517.3|7506.1|7502.8|926
1724080200000|2024-08-19 15:10:00|7516.1|7512.8|7530.1|7527.3|7538.1|7535.3|7516.1|7512.8|3028
1724080500000|2024-08-19 15:15:00|7531.1|7528.3|7543.1|7540.3|7547.1|7544.3|7530.1|7527.3|2659
1724080800000|2024-08-19 15:20:00|7544.1|7541.3|7542.1|7539.3|7546.1|7543.3|7531.1|7528.3|1558
1724081100000|2024-08-19 15:25:00|7541.1|7538.3|7533|7530.2|7547|7544.2|7533|7529.7|2682
1724081400000|2024-08-19 15:30:00|7534|7531.2|7528|7525.2|7538|7535.2|7523|7519.7|2138
1724081700000|2024-08-19 15:35:00|7527|7523.2|7509|7505.2|7527|7523.7|7504|7501.2|2181
1724082000000|2024-08-19 15:40:00|7508|7506.2|7502|7499.2|7509|7506.2|7492|7489.2|2112
1724082300000|2024-08-19 15:45:00|7501|7498.2|7503|7500.2|7504|7501.2|7486|7483.2|2338
1724082600000|2024-08-19 15:50:00|7504|7501.2|7494|7491.2|7505|7502.2|7488|7485.2|1016
1724082900000|2024-08-19 15:55:00|7493|7490.2|7487|7484.2|7494|7490.2|7483|7480.2|1635
1724083200000|2024-08-19 16:00:00|7489|7486.2|7432.9|7430.1|7494|7491.2|7429.9|7427.1|9563
1724083500000|2024-08-19 16:05:00|7433.9|7430.6|7416.9|7414.1|7443.9|7441.1|7409.9|7407.1|5477
1724083800000|2024-08-19 16:10:00|7416.4|7413.1|7425.9|7423.1|7425.9|7423.1|7406.9|7404.1|5555
1724084100000|2024-08-19 16:15:00|7426.9|7424.1|7388.8|7386|7429.9|7427.1|7383.8|7381|5835
1724084400000|2024-08-19 16:20:00|7387.8|7385|7392.8|7390|7394.8|7392|7381.8|7379|4602
1724084700000|2024-08-19 16:25:00|7391.8|7389|7415.8|7413|7416.8|7414|7378.8|7376|4736
1724085000000|2024-08-19 16:30:00|7416.8|7414|7397.8|7394|7424.8|7422|7391.8|7389|3521
1724085300000|2024-08-19 16:35:00|7398.8|7395|7402.8|7400|7414.8|7412|7396.8|7393.5|4001
1724085600000|2024-08-19 16:40:00|7401.8|7399|7384.7|7381.9|7402.8|7400|7379.7|7376.9|3396
1724085900000|2024-08-19 16:45:00|7383.7|7380.9|7380.5|7377.7|7386.7|7383.9|7375.5|7371.7|7223
1724086200000|2024-08-19 16:50:00|7379.6|7376.8|7378.6|7375.8|7382.6|7379.8|7373.6|7370.8|4593
1724086500000|2024-08-19 16:55:00|7379.6|7376.8|7379.6|7376.8|7392.6|7389.8|7369.6|7366.8|3508
1724086800000|2024-08-19 17:00:00|7378.6|7375.8|7370.6|7367.8|7380.6|7377.8|7363.6|7360.8|6215
1724087100000|2024-08-19 17:05:00|7369.6|7366.8|7370.6|7367.8|7384.6|7381.8|7368.6|7365.8|2279
1724087400000|2024-08-19 17:10:00|7371.6|7368.8|7373.6|7369.8|7385.1|7381.8|7368.6|7365.8|4349
1724087700000|2024-08-19 17:15:00|7372.6|7370.8|7365.6|7361.8|7375.6|7372.8|7361.6|7358.8|4289
1724088000000|2024-08-19 17:20:00|7365.1|7362.8|7359.6|7356.8|7369.6|7366.8|7355.6|7352.3|1854
1724088300000|2024-08-19 17:25:00|7360.6|7357.8|7350.6|7347.8|7361.6|7358.8|7347.6|7344.8|2978
1724088600000|2024-08-19 17:30:00|7351.6|7346.8|7372.6|7369.8|7374.6|7371.8|7351.6|7346.8|2703
1724088900000|2024-08-19 17:35:00|7373.6|7370.8|7370.6|7367.8|7375.6|7372.8|7362.6|7358.8|3844
1724089200000|2024-08-19 17:40:00|7369.6|7366.8|7373.5|7370.7|7377.6|7374.8|7364.6|7361.8|2033
1724089500000|2024-08-19 17:45:00|7372.6|7369.8|7366.5|7363.7|7374.5|7371.7|7360.5|7357.7|2139
1724089800000|2024-08-19 17:50:00|7365.6|7362.8|7363.5|7359.7|7371.5|7368.7|7357.5|7354.7|3018
1724090100000|2024-08-19 17:55:00|7364.5|7360.7|7357.5|7354.7|7367.5|7364.7|7356.5|7353.7|2808
1724090400000|2024-08-19 18:00:00|7358.5|7355.7|7362.5|7359.7|7364.5|7361.7|7350.5|7347.7|3025
1724090700000|2024-08-19 18:05:00|7361.5|7358.7|7368.4|7365.6|7371.5|7368.7|7357.5|7354.7|2590
1724091000000|2024-08-19 18:10:00|7369.5|7366.7|7366.4|7363.6|7370.4|7367.6|7358.4|7355.6|2320
1724091300000|2024-08-19 18:15:00|7367.4|7364.6|7350.4|7347.6|7372.4|7368.6|7348.4|7345.6|6495
1724091600000|2024-08-19 18:20:00|7351.4|7346.6|7353.4|7350.6|7360.9|7357.6|7348.4|7345.6|5834
1724091900000|2024-08-19 18:25:00|7354.4|7349.6|7368.4|7365.6|7373.4|7370.6|7350.4|7347.6|13284
1724092200000|2024-08-19 18:30:00|7369.4|7366.6|7387.3|7384.5|7387.3|7384.5|7368.4|7366.6|5793
1724092500000|2024-08-19 18:35:00|7388.3|7385.5|7379.3|7376.5|7394.4|7391.6|7374.3|7371.5|4652
1724092800000|2024-08-19 18:40:00|7380.3|7377.5|7378.3|7375.5|7381.3|7378.5|7376.3|7373.5|1452
1724093100000|2024-08-19 18:45:00|7379.3|7376.5|7374.3|7371.5|7379.4|7376.6|7373.3|7370.5|1412
1724093400000|2024-08-19 18:50:00|7373.3|7370.5|7381.4|7377.6|7382.8|7379.6|7372.3|7369.5|1469
1724093700000|2024-08-19 18:55:00|7380.4|7377.5|7381.3|7378.5|7384.3|7381.5|7376.3|7373.5|1422
1724094000000|2024-08-19 19:00:00|7382.3|7379.5|7377.3|7374.5|7386.3|7383.5|7377.3|7374|1184
1724094300000|2024-08-19 19:05:00|7376.3|7373.5|7369.3|7366.5|7378.3|7375.5|7367.8|7364.5|1469
1724094600000|2024-08-19 19:10:00|7368.3|7365.5|7370.3|7366.5|7370.3|7367.5|7365.3|7362.5|899
1724094900000|2024-08-19 19:15:00|7369.3|7367.5|7366.3|7363.5|7370.3|7367.5|7363.3|7360.5|905
1724095200000|2024-08-19 19:20:00|7366.2|7363.4|7366.2|7363.4|7368.2|7365.4|7361.3|7358.4|1440
1724095500000|2024-08-19 19:25:00|7367.2|7363.9|7370.2|7367.4|7371.2|7368.4|7364.2|7361.4|610
1724095800000|2024-08-19 19:30:00|7369.2|7366.4|7370.2|7367.4|7375.2|7372.4|7369.2|7366.4|1520
1724096100000|2024-08-19 19:35:00|7371.2|7368.4|7367.2|7364.4|7371.2|7368.4|7366.2|7363.4|209
1724096400000|2024-08-19 19:40:00|7368.2|7365.4|7372.2|7369.4|7373.2|7370.4|7367.2|7363.4|517
1724096700000|2024-08-19 19:45:00|7371.2|7368.4|7369.2|7366.4|7373.2|7370.4|7366.7|7363.4|651
1724097000000|2024-08-19 19:50:00|7370.2|7367.4|7380.2|7377.4|7381.2|7377.4|7368.2|7365.4|738
1724097300000|2024-08-19 19:55:00|7379.2|7376.4|7376.2|7373.4|7381.2|7378.4|7375.2|7371.9|1845
1724097600000|2024-08-19 20:00:00|7375.2|7372.4|7382.2|7378.4|7385.2|7382.4|7375.2|7372.4|744
1724097900000|2024-08-19 20:05:00|7381.2|7379.4|7387.2|7384.4|7389.2|7386.4|7381.2|7379.4|659
1724098200000|2024-08-19 20:10:00|7386.2|7383.4|7385.2|7382.4|7387.2|7383.4|7384.2|7381.4|160
1724098500000|2024-08-19 20:15:00|7384.2|7381.4|7385.2|7382.4|7386.2|7383.4|7383.2|7379.9|162
1724098800000|2024-08-19 20:20:00|7383.2|7381.4|7380.1|7376.3|7384.7|7381.4|7379.1|7375.8|1960
1724099100000|2024-08-19 20:25:00|7381.1|7377.3|7382.1|7379.3|7383.1|7380.3|7380.1|7376.3|110
1724099400000|2024-08-19 20:30:00|7383.1|7380.3|7381.1|7378.3|7383.1|7380.3|7378.1|7375.3|311
1724099700000|2024-08-19 20:35:00|7380.1|7377.3|7379.1|7376.3|7381.1|7378.3|7379.1|7376.3|77
1724100000000|2024-08-19 20:40:00|7380.1|7377.3|7380.1|7377.3|7383.1|7379.3|7379.6|7376.3|440
1724100300000|2024-08-19 20:45:00|7379.1|7376.3|7383.1|7380.3|7384.1|7381.3|7379.1|7376.3|823
1724100600000|2024-08-19 20:50:00|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|7382.1|7379.3|416
1724100900000|2024-08-19 20:55:00|7385.1|7380.3|7384.1|7380.3|7388.1|7385.3|7381.1|7377.3|875
1724104800000|2024-08-19 22:00:00|7377|7373.2|7380|7377.2|7382|7378.2|7368|7365.2|334
1724105100000|2024-08-19 22:05:00|7381|7376.2|7380|7376.2|7381|7377.2|7379|7376.2|83
1724105400000|2024-08-19 22:10:00|7379|7375.2|7379|7376.2|7380|7377.2|7379|7375.2|49
1724105700000|2024-08-19 22:15:00|7378|7375.2|7381|7377.2|7381|7377.2|7376|7373.2|61
1724106000000|2024-08-19 22:20:00|7380|7378.2|7381|7377.2|7381|7378.2|7379|7376.2|61
1724106300000|2024-08-19 22:25:00|7380|7378.2|7380|7376.2|7382|7379.2|7380|7376.2|50
1724106600000|2024-08-19 22:30:00|7379|7376.1|7378.9|7375.1|7380|7377.1|7378.9|7375.1|28
1724106900000|2024-08-19 22:35:00|7377.9|7376.1|7376.9|7373.1|7378.9|7376.1|7376.9|7373.1|41
1724107200000|2024-08-19 22:40:00|7377.9|7374.1|7375.9|7373.1|7377.9|7375.1|7375.9|7373.1|71
1724107500000|2024-08-19 22:45:00|7374.9|7372.1|7373.9|7371.1|7374.9|7372.1|7373.9|7370.1|24
1724107800000|2024-08-19 22:50:00|7374.9|7372.1|7373.9|7370.1|7374.9|7372.1|7372.9|7370.1|21
1724108100000|2024-08-19 22:55:00|7372.9|7371.1|7370.9|7368.1|7373.9|7371.1|7370.9|7367.1|125
1724108400000|2024-08-19 23:00:00|7371.9|7369.1|7369.9|7367.1|7372.9|7370.1|7368.9|7366.1|56
1724108700000|2024-08-19 23:05:00|7368.9|7366.1|7368.9|7366.1|7369.9|7367.1|7368.9|7366.1|27
1724109000000|2024-08-19 23:10:00|7369.9|7367.1|7370.9|7368.1|7370.9|7368.1|7369.9|7367.1|41
1724109300000|2024-08-19 23:15:00|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7368.9|7366.1|15
1724109600000|2024-08-19 23:20:00|||||||||13
1724109900000|2024-08-19 23:25:00|7368.9|7366.1|7368.9|7366.1|7369.9|7366.1|7368.9|7366.1|12
1724110200000|2024-08-19 23:30:00|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|9
1724110500000|2024-08-19 23:35:00|7370.9|7368.1|7372.8|7370|7372.8|7370|7370.9|7368|36
1724110800000|2024-08-19 23:40:00|7373.8|7371|7372.8|7370|7374.8|7372|7372.8|7370|51
1724111100000|2024-08-19 23:45:00|7373.8|7371|7373.8|7371|7374.8|7372|7372.8|7370|21
1724111400000|2024-08-19 23:50:00|7374.8|7372|7372.8|7370|7375.8|7372|7372.8|7370|38
1724111700000|2024-08-19 23:55:00|7371.8|7369|7370.8|7368|7372.8|7370|7370.8|7368|23
1724112000000|2024-08-20 00:00:00|7369.8|7367|7366.8|7364|7370.8|7367|7363.8|7361|279
1724112300000|2024-08-20 00:05:00|7365.8|7363|7360.8|7358|7368.3|7365|7359.8|7357|176
1724112600000|2024-08-20 00:10:00|7359.8|7357|7359.8|7357|7360.8|7357|7346.8|7343.5|517
1724112900000|2024-08-20 00:15:00|7358.8|7356|7338.8|7335|7358.8|7356|7333.8|7331|499
1724113200000|2024-08-20 00:20:00|7338.3|7336|7338.8|7336|7338.8|7336|7333.8|7331|162
1724113500000|2024-08-20 00:25:00|7339.8|7337|7341.8|7338|7341.8|7339|7333.8|7331|98
1724113800000|2024-08-20 00:30:00|7340.8|7337|7355.8|7353|7356.8|7354|7337.8|7335|363
1724114100000|2024-08-20 00:35:00|7354.8|7352|7354.8|7352|7356.8|7354|7353.8|7350.5|77
1724114400000|2024-08-20 00:40:00|7355.8|7353|7358.8|7356|7365.3|7362|7355.8|7353|157
1724114700000|2024-08-20 00:45:00|7359.8|7355|7357.7|7354.9|7361.8|7359|7357.7|7354.9|179
1724115000000|2024-08-20 00:50:00|7358.7|7355.9|7354.7|7351.9|7358.7|7355.9|7354.7|7350.9|162
1724115300000|2024-08-20 00:55:00|7355.7|7352.9|7352.7|7349.9|7355.7|7352.9|7348.7|7345.9|250
1724115600000|2024-08-20 01:00:00|7353.7|7350.9|7364.7|7360.9|7366.7|7363.9|7348.7|7345.9|485
1724115900000|2024-08-20 01:05:00|7363.7|7359.9|7370.7|7366.9|7371.7|7368.9|7362.7|7359.4|249
1724116200000|2024-08-20 01:10:00|7369.7|7365.9|7373.2|7369.4|7379.7|7376.9|7368.7|7365.4|418
1724116500000|2024-08-20 01:15:00|7373.7|7369.9|7371.7|7368.9|7375.7|7371.9|7368.7|7365.9|199
1724116800000|2024-08-20 01:20:00|7370.7|7367.9|7367.7|7364.9|7372.7|7369.9|7365.7|7361.9|140
1724117100000|2024-08-20 01:25:00|7366.7|7363.9|7366.7|7363.9|7368.7|7364.9|7365.7|7362.9|85
1724117400000|2024-08-20 01:30:00|7367.7|7364.9|7367.7|7363.9|7371.7|7368.9|7365.7|7362.9|164
1724117700000|2024-08-20 01:35:00|7366.7|7362.9|7361.7|7358.9|7366.7|7363.9|7359.7|7356.4|658
1724118000000|2024-08-20 01:40:00|7360.7|7357.9|7362.7|7359.9|7362.7|7359.9|7358.7|7355.9|131
1724118300000|2024-08-20 01:45:00|7361.7|7358.9|7359.7|7356.9|7361.7|7358.9|7356.7|7353.9|611
1724118600000|2024-08-20 01:50:00|7358.7|7355.9|7354.7|7350.9|7359.7|7356.9|7352.7|7348.9|148
1724118900000|2024-08-20 01:55:00|7353.7|7349.9|7349.7|7345.9|7353.7|7350.9|7347.7|7344.9|238
1724119200000|2024-08-20 02:00:00|7348.7|7346.9|7347.6|7344.8|7350.7|7347.9|7344.6|7341.8|230
1724119500000|2024-08-20 02:05:00|7346.6|7343.8|7341.6|7338.8|7346.6|7343.8|7339.6|7336.8|205
1724119800000|2024-08-20 02:10:00|7342.6|7337.8|7341.6|7338.8|7343.6|7340.8|7337.6|7334.8|191
1724120100000|2024-08-20 02:15:00|7342.6|7339.3|7339.6|7336.8|7344.6|7341.8|7338.1|7334.8|82
1724120400000|2024-08-20 02:20:00|7338.6|7335.8|7340.6|7337.8|7341.6|7338.8|7338.6|7335.8|58
1724120700000|2024-08-20 02:25:00|7339.6|7336.8|7335.6|7332.8|7339.6|7337.8|7334.6|7331.8|187
1724121000000|2024-08-20 02:30:00|7335.1|7331.8|7341.6|7338.8|7342.6|7339.8|7333.6|7330.3|436
1724121300000|2024-08-20 02:35:00|7340.6|7337.8|7337.6|7334.8|7342.6|7339.8|7335.6|7332.8|171
1724121600000|2024-08-20 02:40:00|7336.6|7333.8|7333.6|7329.8|7337.6|7334.3|7330.6|7327.8|243
1724121900000|2024-08-20 02:45:00|7332.6|7330.8|7330.6|7327.8|7334.6|7330.8|7329.6|7326.8|167
1724122200000|2024-08-20 02:50:00|7331.6|7328.8|7329.6|7326.8|7331.6|7328.8|7327.6|7324.8|288
1724122500000|2024-08-20 02:55:00|7328.6|7325.8|7330.6|7326.8|7330.6|7327.8|7325.6|7322.3|349
1724122800000|2024-08-20 03:00:00|7329.6|7327.3|7329.6|7326.8|7330.6|7327.8|7327.6|7323.8|197
1724123100000|2024-08-20 03:05:00|7328.6|7325.8|7326.5|7323.7|7329.6|7325.8|7323.5|7320.7|244
1724123400000|2024-08-20 03:10:00|7325.6|7322.7|7323.5|7320.7|7326.6|7323.7|7319.5|7316.7|164
1724123700000|2024-08-20 03:15:00|7322.5|7319.7|7320.5|7316.7|7323|7320.7|7316.5|7313.7|317
1724124000000|2024-08-20 03:20:00|7319.5|7317.7|7318.5|7315.7|7320.5|7317.7|7317.5|7314.7|150
1724124300000|2024-08-20 03:25:00|7317.5|7314.7|7320.5|7317.7|7322.5|7319.7|7314.5|7311.7|200
1724124600000|2024-08-20 03:30:00|7321.5|7318.7|7318.5|7315.7|7321.5|7318.7|7316.5|7313.7|140
1724124900000|2024-08-20 03:35:00|7317.5|7314.7|7316.5|7313.7|7318.5|7315.7|7315.5|7312.7|81
1724125200000|2024-08-20 03:40:00|7317.5|7314.7|7315.5|7312.7|7317.5|7314.7|7314.5|7311.7|90
1724125500000|2024-08-20 03:45:00|7314.5|7311.7|7308.5|7305.7|7314.5|7311.7|7307.5|7304.7|288
1724125800000|2024-08-20 03:50:00|7309.5|7306.7|7313.5|7309.7|7313.5|7310.7|7306.5|7303.7|253
1724126100000|2024-08-20 03:55:00|7312.5|7308.7|7308.5|7305.7|7313.5|7308.7|7308.5|7304.7|66
1724126400000|2024-08-20 04:00:00|7309.5|7306.7|7308.5|7305.7|7309.5|7306.7|7307.5|7304.7|101
1724126700000|2024-08-20 04:05:00|7307.5|7304.7|7309.5|7306.7|7310.5|7307.7|7306.5|7303.7|99
1724127000000|2024-08-20 04:10:00|7310.5|7305.7|7309.5|7306.7|7310.5|7306.7|7308.5|7305.7|37
1724127300000|2024-08-20 04:15:00|7308.5|7305.7|7309.5|7306.7|7310.5|7307.7|7308.5|7305.7|59
1724127600000|2024-08-20 04:20:00|7308.5|7305.7|7310.4|7307.6|7310.4|7307.6|7308.5|7305.6|75
1724127900000|2024-08-20 04:25:00|7309.4|7306.6|7310.4|7307.6|7310.4|7307.6|7309.4|7306.6|71
1724128200000|2024-08-20 04:30:00|7312.4|7309.6|7311.4|7308.6|7313.9|7310.6|7309.4|7306.6|112
1724128500000|2024-08-20 04:35:00|7312.4|7309.6|7314.4|7311.6|7316.9|7313.6|7311.4|7308.6|253
1724128800000|2024-08-20 04:40:00|7315.4|7312.6|7312.4|7309.6|7315.4|7312.6|7311.4|7308.6|70
1724129100000|2024-08-20 04:45:00|7313.4|7310.6|7316.4|7313.6|7318.4|7315.6|7313.4|7310.6|144
1724129400000|2024-08-20 04:50:00|7315.4|7312.6|7317.4|7314.6|7317.4|7314.6|7314.4|7311.1|53
1724129700000|2024-08-20 04:55:00|7316.4|7313.6|7314.4|7311.6|7317.4|7314.6|7314.4|7311.6|127
1724130000000|2024-08-20 05:00:00|7315.4|7312.6|7312.4|7309.6|7315.9|7312.6|7309.4|7306.6|200
1724130300000|2024-08-20 05:05:00|7313.4|7308.6|7311.4|7308.6|7313.4|7308.6|7309.4|7306.6|78
1724130600000|2024-08-20 05:10:00|7312.4|7309.6|7312.4|7308.6|7312.4|7309.6|7309.4|7306.6|261
1724130900000|2024-08-20 05:15:00|7313.4|7309.6|7313.4|7310.6|7314.4|7311.6|7311.4|7308.1|51
1724131200000|2024-08-20 05:20:00|7312.4|7309.6|7312.4|7309.6|7313.4|7310.6|7311.4|7308.6|53
1724131500000|2024-08-20 05:25:00|7313.4|7310.6|7311.4|7308.6|7315.4|7312.6|7310.4|7307.6|160
1724131800000|2024-08-20 05:30:00|7310.4|7307.6|7311.4|7307.6|7313.4|7310.6|7307.4|7304.6|465
1724132100000|2024-08-20 05:35:00|7310.4|7308.6|7310.4|7307.6|7312.4|7308.6|7308.4|7305.6|88
1724132400000|2024-08-20 05:40:00|7311.3|7307.5|7301.3|7298.5|7311.4|7307.6|7298.4|7295.6|815
1724132700000|2024-08-20 05:45:00|7301.4|7298.6|7307.3|7304.5|7309.3|7305.5|7300.3|7297.5|184
1724133000000|2024-08-20 05:50:00|7306.3|7303.5|7302.3|7299.5|7306.3|7304.5|7299.3|7296.5|168
1724133300000|2024-08-20 05:55:00|7303.3|7300.5|7302.3|7299.5|7305.3|7302.5|7300.3|7297.5|80
1724133600000|2024-08-20 06:00:00|7301.3|7298.5|7298.3|7295.5|7303.3|7300.5|7290.3|7287.5|504
1724133900000|2024-08-20 06:05:00|7297.3|7294.5|7299.3|7296.5|7302.3|7298.5|7294.3|7291.5|180
1724134200000|2024-08-20 06:10:00|7298.3|7295.5|7307.3|7304.5|7309.3|7306.5|7295.3|7291.5|283
1724134500000|2024-08-20 06:15:00|7306.3|7303.5|7309.3|7306.5|7313.3|7310.5|7306.3|7302.5|381
1724134800000|2024-08-20 06:20:00|7308.3|7305.5|7315.3|7312.5|7316.8|7313.5|7307.3|7304.5|192
1724135100000|2024-08-20 06:25:00|7316.3|7313.5|7326.3|7323.5|7331.8|7328.5|7316.3|7313.5|798
1724135400000|2024-08-20 06:30:00|7325.3|7322.5|7320.3|7317.5|7327.3|7324|7320.3|7317.5|619
1724135700000|2024-08-20 06:35:00|7321.3|7318.5|7321.3|7318.5|7327.3|7324.5|7318.3|7315.5|356
1724136000000|2024-08-20 06:40:00|7320.3|7317.5|7323.2|7320.4|7324.3|7321.5|7318.3|7315.5|295
1724136300000|2024-08-20 06:45:00|7324.2|7321.4|7325.2|7322.4|7325.7|7322.4|7323.2|7320.4|154
1724136600000|2024-08-20 06:50:00|7324.3|7321.5|7327.2|7324.4|7329.7|7326.4|7322.2|7319.4|368
1724136900000|2024-08-20 06:55:00|7328.2|7325.4|7329.2|7326.4|7333.2|7329.9|7325.2|7321.9|405
1724137200000|2024-08-20 07:00:00|7328.2|7325.4|7326.2|7323.4|7328.7|7325.4|7322.2|7319.4|489
1724137500000|2024-08-20 07:05:00|7325.2|7322.4|7314.2|7311.4|7327.2|7324.4|7312.2|7308.4|889
1724137800000|2024-08-20 07:10:00|7313.2|7310.4|7306.2|7302.4|7315.2|7311.9|7304.2|7301.4|788
1724138100000|2024-08-20 07:15:00|7307.2|7303.4|7314.2|7311.4|7314.2|7311.4|7305.2|7302.4|427
1724138400000|2024-08-20 07:20:00|7313.2|7310.4|7304.2|7301.4|7314.2|7310.4|7300.2|7296.9|689
1724138700000|2024-08-20 07:25:00|7305.2|7302.4|7300.2|7297.4|7307.2|7304.4|7298.2|7295.4|454
1724139000000|2024-08-20 07:30:00|7299.2|7296.4|7288.2|7285.4|7301.2|7298.4|7286.2|7282.9|1261
1724139300000|2024-08-20 07:35:00|7287.2|7284.4|7296.2|7292.4|7297.2|7294.4|7286.2|7283.4|1057
1724139600000|2024-08-20 07:40:00|7297.2|7293.4|7313.2|7310.4|7316.2|7313.4|7294.2|7290.4|792
1724139900000|2024-08-20 07:45:00|7314.2|7311.4|7310.2|7306.4|7321.2|7318.4|7308.2|7305.4|749
1724140200000|2024-08-20 07:50:00|7309.2|7305.4|7297.2|7294.4|7309.2|7305.4|7295.2|7292.4|739
1724140500000|2024-08-20 07:55:00|7297.7|7293.4|7298.2|7295.4|7298.2|7295.4|7287.2|7283.4|701
1724140800000|2024-08-20 08:00:00|7299.2|7296.4|7293.2|7290.4|7301.2|7297.4|7284.2|7281.4|829
1724141100000|2024-08-20 08:05:00|7292.2|7289.4|7289.2|7285.4|7303.2|7300.4|7287.2|7284.4|1101
1724141400000|2024-08-20 08:10:00|7288.2|7286.4|7277.2|7274.4|7290.2|7286.4|7276.2|7273.4|922
1724141700000|2024-08-20 08:15:00|7276.2|7273.4|7287.2|7283.4|7297.1|7293.4|7276.2|7273.4|674
1724142000000|2024-08-20 08:20:00|7286.2|7284.4|7278.2|7275.4|7290.1|7287.3|7277.2|7274.4|487
1724142300000|2024-08-20 08:25:00|7278.1|7275.3|7261.1|7258.3|7279.2|7275.4|7255.2|7252.4|1755
1724142600000|2024-08-20 08:30:00|7262.1|7259.3|7273.1|7269.3|7274.1|7271.3|7259.2|7256.3|1404
1724142900000|2024-08-20 08:35:00|7272.1|7268.3|7298.1|7295.3|7299.1|7296.3|7268.1|7264.8|1175
1724143200000|2024-08-20 08:40:00|7297.1|7294.3|7300.1|7297.3|7303.1|7300.3|7293.1|7290.3|1062
1724143500000|2024-08-20 08:45:00|7301.1|7298.3|7308.1|7305.3|7309.1|7306.3|7297.1|7294.3|1178
1724143800000|2024-08-20 08:50:00|7307.1|7304.3|7309.1|7306.3|7316.1|7313.3|7303.1|7300.3|1109
1724144100000|2024-08-20 08:55:00|7308.1|7305.3|7321|7317.2|7321|7318.2|7307.1|7304.3|959
1724144400000|2024-08-20 09:00:00|7320|7316.7|7317|7314.2|7323|7320.2|7312|7309.2|779
1724144700000|2024-08-20 09:05:00|7316|7313.2|7300|7297.2|7319|7316.2|7298|7295.2|964
1724145000000|2024-08-20 09:10:00|7301|7298.2|7290|7286.2|7301|7298.2|7288|7285.2|666
1724145300000|2024-08-20 09:15:00|7289|7287.2|7293|7290.2|7293|7290.2|7283|7280.2|812
1724145600000|2024-08-20 09:20:00|7292|7289.2|7304|7301.2|7307|7304.2|7289|7286.2|528
1724145900000|2024-08-20 09:25:00|7305|7302.2|7315|7312.2|7327|7323.2|7304|7301.2|857
1724146200000|2024-08-20 09:30:00|7316|7313.2|7324.5|7320.7|7326|7322.2|7313|7310.2|517
1724146500000|2024-08-20 09:35:00|7324|7320.2|7332|7328.2|7334|7330.2|7321|7318.2|1124
1724146800000|2024-08-20 09:40:00|7331|7327.2|7343|7340.2|7345|7342.2|7330|7327.2|1342
1724147100000|2024-08-20 09:45:00|7343.9|7340.1|7345.9|7343.1|7347|7344.1|7340.9|7338.1|545
1724147400000|2024-08-20 09:50:00|7344.9|7342.1|7353.9|7351.1|7355.9|7353.1|7342.9|7340.1|881
1724147700000|2024-08-20 09:55:00|7352.9|7350.1|7354.9|7352.1|7354.9|7352.1|7347.9|7345.1|638
1724148000000|2024-08-20 10:00:00|7355.9|7353.1|7369.9|7367.1|7371.9|7369.1|7353.9|7351.1|1811
1724148300000|2024-08-20 10:05:00|7370.9|7368.1|7372.9|7370.1|7372.9|7370.1|7365.9|7362.6|589
1724148600000|2024-08-20 10:10:00|7371.9|7369.1|7381.8|7379|7381.8|7379|7369.9|7366.1|1602
1724148900000|2024-08-20 10:15:00|7382.8|7378|7378.8|7376|7385.8|7383|7374.8|7372|1487
1724149200000|2024-08-20 10:20:00|7379.8|7377|7376.8|7374|7382.8|7380|7371.9|7369.1|859
1724149500000|2024-08-20 10:25:00|7377.8|7375|7371.9|7368.1|7377.8|7375|7365.8|7362.5|529
1724149800000|2024-08-20 10:30:00|7371.8|7368|7376.8|7374|7377.8|7375|7361.9|7359.1|685
1724150100000|2024-08-20 10:35:00|7377.8|7375|7389.8|7387|7391.8|7389|7376.8|7375|859
1724150400000|2024-08-20 10:40:00|7390.3|7386|7383.8|7381|7390.3|7387|7381.8|7379|446
1724150700000|2024-08-20 10:45:00|7382.8|7380|7390.8|7388|7391.8|7388.5|7380.8|7377|731
1724151000000|2024-08-20 10:50:00|7389.8|7387|7393.8|7391|7394.8|7392|7387.8|7385|564
1724151300000|2024-08-20 10:55:00|7394.8|7392|7395.8|7392|7397.8|7395|7391.8|7388|583
1724151600000|2024-08-20 11:00:00|7394.8|7391|7391.8|7389|7396.8|7394|7387.8|7385|662
1724151900000|2024-08-20 11:05:00|7390.8|7388|7390.8|7388|7393.8|7390|7385.8|7383|586
1724152200000|2024-08-20 11:10:00|7391.8|7389|7384.8|7382|7395.3|7392|7381.8|7379|553
1724152500000|2024-08-20 11:15:00|7385.8|7382.5|7381.8|7378|7390.8|7388|7377.8|7375|1425
1724152800000|2024-08-20 11:20:00|7380.8|7379|7380.8|7378|7382.8|7380|7375.8|7373|355
1724153100000|2024-08-20 11:25:00|7379.8|7377|7375.8|7373|7382.8|7380|7373.8|7371|653
1724153400000|2024-08-20 11:30:00|7374.8|7372|7350.8|7348|7375.8|7372.5|7349.8|7347|1628
1724153700000|2024-08-20 11:35:00|7350.3|7347|7359.8|7357|7359.8|7357|7347.8|7345|693
1724154000000|2024-08-20 11:40:00|7360.8|7358|7372.8|7370|7375.8|7373|7360.8|7357|763
1724154300000|2024-08-20 11:45:00|7371.8|7369|7378.7|7374.9|7382.8|7380|7369.8|7367|686
1724154600000|2024-08-20 11:50:00|7377.7|7374|7379.7|7376.9|7385.7|7381.9|7375.8|7372.9|802
1724154900000|2024-08-20 11:55:00|7379.8|7377|7388.7|7385.9|7390.7|7387.9|7379.8|7376.9|1441
1724155200000|2024-08-20 12:00:00|7387.8|7385|7372.7|7369.9|7388.7|7385.9|7366.7|7363.9|1362
1724155500000|2024-08-20 12:05:00|7371.8|7368.9|7372.7|7369.9|7378.7|7374.9|7360.7|7357.9|1032
1724155800000|2024-08-20 12:10:00|7373.7|7370.9|7382.7|7378.9|7389.7|7386.9|7373.7|7370.9|1302
1724156100000|2024-08-20 12:15:00|7381.7|7379.4|7375.7|7372.9|7387.7|7384.9|7370.7|7367.9|833
1724156400000|2024-08-20 12:20:00|7376.7|7371.9|7381.7|7378.9|7383.7|7380.9|7373.7|7370.9|688
1724156700000|2024-08-20 12:25:00|7382.7|7379.9|7389.7|7386.9|7391.7|7388.9|7379.7|7376.9|853
1724157000000|2024-08-20 12:30:00|7388.7|7385.9|7370.7|7367.9|7388.7|7385.9|7368.7|7365.9|1237
1724157300000|2024-08-20 12:35:00|7369.7|7366.9|7370.7|7367.9|7375.7|7372.9|7366.7|7363.9|593
1724157600000|2024-08-20 12:40:00|7371.7|7368.9|7365.7|7362.9|7372.7|7369.9|7361.7|7358.9|758
1724157900000|2024-08-20 12:45:00|7366.7|7363.9|7362.7|7358.9|7366.7|7363.9|7357.7|7354.9|1531
1724158200000|2024-08-20 12:50:00|7361.7|7357.9|7357.7|7354.9|7366.7|7363.9|7356.7|7353.9|743
1724158500000|2024-08-20 12:55:00|7358.7|7355.9|7352.7|7348.9|7366.6|7363.8|7351.6|7348.8|988
1724158800000|2024-08-20 13:00:00|7353.6|7350.8|7362.6|7359.8|7373.6|7370.8|7341.6|7338.8|4720
1724159100000|2024-08-20 13:05:00|7361.6|7358.8|7385.6|7382.8|7387.6|7383.8|7349.6|7346.8|3937
1724159400000|2024-08-20 13:10:00|7384.6|7381.8|7370.6|7367.8|7387.6|7384.8|7363.6|7360.8|2109
1724159700000|2024-08-20 13:15:00|7371.6|7368.8|7364.6|7361.8|7374.6|7371.8|7355.6|7352.8|1801
1724160000000|2024-08-20 13:20:00|7365.5|7361.7|7387.5|7384.7|7390.5|7387.7|7365|7361.7|2420
1724160300000|2024-08-20 13:25:00|7388|7383.7|7411.4|7408.6|7413.4|7410.6|7383.5|7380.7|6179
1724160600000|2024-08-20 13:30:00|7412.4|7409.6|7406.5|7402.7|7414.5|7411.6|7403.5|7400.7|2680
1724160900000|2024-08-20 13:35:00|7406.4|7402.6|7397.5|7394.7|7406.4|7403.6|7387.5|7384.7|2612
1724161200000|2024-08-20 13:40:00|7398.5|7393.7|7409.5|7406.7|7417.5|7414.7|7395.5|7392.7|3677
1724161500000|2024-08-20 13:45:00|7410.5|7407.7|7397.5|7393.7|7413.5|7409.7|7389.5|7386.2|1879
1724161800000|2024-08-20 13:50:00|7396.5|7394.7|7412.4|7409.6|7413.4|7410.6|7388|7384.7|2428
1724162100000|2024-08-20 13:55:00|7411.4|7408.6|7423.4|7420.6|7430.4|7427.6|7410.4|7407.6|3265
1724162400000|2024-08-20 14:00:00|7422.4|7419.6|7427.4|7424.6|7435.4|7432.6|7419.4|7416.6|3071
1724162700000|2024-08-20 14:05:00|7428.4|7425.6|7421.4|7418.6|7428.4|7425.6|7416.4|7413.6|2488
1724163000000|2024-08-20 14:10:00|7423.3|7420.5|7430.3|7427.5|7433.3|7430.5|7417.4|7414.5|5353
1724163300000|2024-08-20 14:15:00|7429.3|7426.5|7415.3|7412.5|7436.3|7433.5|7413.3|7410.5|2798
1724163600000|2024-08-20 14:20:00|7416.3|7413.5|7428.3|7424.5|7436.3|7432.5|7414.3|7411.5|1970
1724163900000|2024-08-20 14:25:00|7427.3|7423.5|7427.3|7424.5|7431.3|7428.5|7412.3|7409.5|3713
1724164200000|2024-08-20 14:30:00|7426.3|7423.5|7404.3|7401.5|7430.3|7427.5|7400.3|7397.5|3100
1724164500000|2024-08-20 14:35:00|7403.3|7400.5|7399.3|7396.5|7408.3|7405.5|7391.3|7388.5|3059
1724164800000|2024-08-20 14:40:00|7400.3|7397.5|7393.3|7389.5|7400.3|7397.5|7384.3|7381.5|2791
1724165100000|2024-08-20 14:45:00|7392.3|7388.5|7361.3|7358.5|7394.3|7391.5|7360.3|7357.5|4614
1724165400000|2024-08-20 14:50:00|7362.3|7359.5|7345.4|7341.6|7362.8|7359.5|7342.4|7339.6|5615
1724165700000|2024-08-20 14:55:00|7343.4|7340.6|7353.3|7349.5|7370.3|7367.5|7342.4|7339.6|3699
1724166000000|2024-08-20 15:00:00|7351.4|7348.6|7321.3|7318.5|7362.3|7359.5|7321.3|7318.5|3712
1724166300000|2024-08-20 15:05:00|7322.3|7319.5|7321.3|7318.5|7338.3|7335.5|7310.3|7307.5|5333
1724166600000|2024-08-20 15:10:00|7322.3|7319.5|7323.3|7320.5|7329.3|7325.5|7309.8|7306.5|4082
1724166900000|2024-08-20 15:15:00|7322.3|7319.5|7327.3|7324.5|7341.8|7338.5|7317.3|7314.5|4443
1724167200000|2024-08-20 15:20:00|7328.3|7325.5|7307.3|7304.5|7338.3|7335.5|7306.3|7303.5|2450
1724167500000|2024-08-20 15:25:00|7308.3|7305.5|7323.3|7320.5|7325.3|7322.5|7307.3|7304|2621
1724167800000|2024-08-20 15:30:00|7322.3|7319.5|7354.3|7351.5|7355.3|7352.5|7319.3|7316.5|4824
1724168100000|2024-08-20 15:35:00|7355.3|7352.5|7357.3|7353.5|7367.3|7364.5|7345.3|7342.5|3685
1724168400000|2024-08-20 15:40:00|7356.3|7354.4|7337.3|7334.5|7358.3|7355.5|7336.3|7333.5|1809
1724168700000|2024-08-20 15:45:00|7337.8|7333.5|7342.2|7339.4|7344.3|7341.5|7327.3|7324.5|1834
1724169000000|2024-08-20 15:50:00|7341.3|7338.5|7337.2|7334.4|7352.3|7349.5|7333.2|7330.4|1198
1724169300000|2024-08-20 15:55:00|7336.2|7333.4|7324.2|7321.4|7341.2|7338.4|7320.2|7317.4|1643
1724169600000|2024-08-20 16:00:00|7325.2|7322.4|7334.2|7330.4|7341.2|7337.4|7324.2|7321.4|2233
1724169900000|2024-08-20 16:05:00|7335.2|7331.4|7337.2|7333.4|7340.2|7337.4|7329.2|7326.4|1195
1724170200000|2024-08-20 16:10:00|7338.2|7334.4|7355.2|7351.4|7356.2|7353.4|7331.2|7328.4|1055
1724170500000|2024-08-20 16:15:00|7356.2|7352.4|7329.2|7325.4|7360.2|7357.4|7328.2|7325.4|1890
1724170800000|2024-08-20 16:20:00|7329.7|7326.4|7334.2|7330.4|7336.2|7333.4|7325.2|7322.4|1977
1724171100000|2024-08-20 16:25:00|7333.2|7329.4|7330.2|7327.4|7339.2|7336.4|7329.2|7326.4|1532
1724171400000|2024-08-20 16:30:00|7329.2|7326.4|7320.2|7317.4|7330.2|7327.4|7311.2|7308.4|2344
1724171700000|2024-08-20 16:35:00|7321.2|7318.4|7331.2|7328.4|7332.2|7329.4|7317.2|7314.4|983
1724172000000|2024-08-20 16:40:00|7330.2|7327.4|7326.2|7322.4|7331.2|7328.4|7320.2|7317.4|1304
1724172300000|2024-08-20 16:45:00|7327.2|7323.4|7330.2|7327.4|7334.2|7331.4|7323.2|7320.4|635
1724172600000|2024-08-20 16:50:00|7331.2|7328.4|7327.2|7324.4|7331.2|7328.4|7324.2|7320.9|1373
1724172900000|2024-08-20 16:55:00|7328.2|7325.4|7335.1|7332.3|7347.1|7344.3|7326.2|7323.4|2872
1724173200000|2024-08-20 17:00:00|7334.1|7331.3|7320.1|7317.3|7334.1|7331.3|7318.1|7315.3|1455
1724173500000|2024-08-20 17:05:00|7321.1|7318.3|7334.1|7331.3|7338.1|7335.3|7320.1|7317.3|1591
1724173800000|2024-08-20 17:10:00|7335.1|7330.3|7324.1|7321.3|7335.1|7330.3|7322.1|7319.3|1672
1724174100000|2024-08-20 17:15:00|7323.1|7320.3|7323.1|7320.3|7329.1|7326.3|7322.1|7319.3|555
1724174400000|2024-08-20 17:20:00|7322.1|7319.3|7322.1|7319.3|7325.1|7322.3|7314.1|7310.3|1360
1724174700000|2024-08-20 17:25:00|7323.1|7320.3|7324.1|7321.3|7326.1|7323.3|7316.1|7313.3|1240
1724175000000|2024-08-20 17:30:00|7325.1|7321.8|7317.1|7314.3|7326.1|7323.3|7315.1|7312.3|545
1724175300000|2024-08-20 17:35:00|7317.6|7313.3|7321.1|7317.3|7322.1|7319.3|7316.1|7313.3|559
1724175600000|2024-08-20 17:40:00|7320.1|7318.3|7322.1|7319.3|7325.5|7322.2|7316.1|7313.3|929
1724175900000|2024-08-20 17:45:00|7323.1|7320.2|7317.1|7314.3|7323.1|7320.2|7313.1|7310.3|1050
1724176200000|2024-08-20 17:50:00|7316.1|7313.3|7333|7330.2|7334|7331.2|7313.1|7310.3|2291
1724176500000|2024-08-20 17:55:00|7332|7329.2|7327|7323.2|7336|7333.2|7325|7321.7|1624
1724176800000|2024-08-20 18:00:00|7326|7324.2|7331|7328.2|7337|7334.2|7323|7320.2|1606
1724177100000|2024-08-20 18:05:00|7330|7327.2|7325.1|7322.3|7330|7327.2|7320|7317.2|2700
1724177400000|2024-08-20 18:10:00|7324.1|7321.3|7330|7327.2|7337|7334.2|7323.1|7320.3|2047
1724177700000|2024-08-20 18:15:00|7331|7328.2|7329|7325.2|7335|7332.2|7326|7323.2|1367
1724178000000|2024-08-20 18:20:00|7328|7326.2|7317.1|7314.3|7329|7326.2|7317|7313.3|2656
1724178300000|2024-08-20 18:25:00|7318|7314.2|7318|7315.2|7326|7323.2|7308|7305.2|10416
1724178600000|2024-08-20 18:30:00|7319|7316.2|7318|7315.2|7323|7320.2|7316|7313.2|2274
1724178900000|2024-08-20 18:35:00|7319|7316.2|7322|7319.2|7322|7319.2|7314|7311.2|525
1724179200000|2024-08-20 18:40:00|7323|7320.2|7324|7321.2|7326.5|7323.2|7318|7315.2|2091
1724179500000|2024-08-20 18:45:00|7325|7321.7|7332|7328.2|7332|7329.2|7319|7316.2|828
1724179800000|2024-08-20 18:50:00|7331|7329.2|7329|7325.2|7332|7329.2|7327|7324.2|397
1724180100000|2024-08-20 18:55:00|7328|7324.2|7329|7326.2|7329|7326.2|7325|7322.2|322
1724180400000|2024-08-20 19:00:00|7328|7325.2|7328|7325.2|7329|7326.2|7325|7322.2|269
1724180700000|2024-08-20 19:05:00|7329|7326.2|7329|7326.2|7330|7327.2|7326|7323.2|288
1724181000000|2024-08-20 19:10:00|7330|7325.2|7331|7328.2|7332|7329.1|7327|7324.2|222
1724181300000|2024-08-20 19:15:00|7332|7329.1|7330|7327.2|7334|7331.2|7329.9|7326.2|234
1724181600000|2024-08-20 19:20:00|7329.9|7327.1|7328.9|7325.1|7330.9|7328.1|7326.9|7324.1|229
1724181900000|2024-08-20 19:25:00|7327.9|7324.1|7328.9|7326.1|7331.4|7328.1|7327.9|7324.1|285
1724182200000|2024-08-20 19:30:00|7329.9|7327.1|7327.9|7325.1|7330.9|7328.1|7324.9|7322.1|468
1724182500000|2024-08-20 19:35:00|7326.9|7324.1|7323.9|7321.1|7328.9|7326.1|7322.9|7320.1|839
1724182800000|2024-08-20 19:40:00|7324.9|7321|7328.9|7326.1|7329.9|7327.1|7322.9|7319.6|424
1724183100000|2024-08-20 19:45:00|7327.9|7325.1|7324.8|7321|7327.9|7325.1|7322.9|7320|292
1724183400000|2024-08-20 19:50:00|7324.3|7322|7317.9|7315.1|7324.9|7322.1|7316.9|7314.1|657
1724183700000|2024-08-20 19:55:00|7318.8|7315|7318.8|7316|7320.3|7317|7316.8|7313.5|486
1724184000000|2024-08-20 20:00:00|7318.9|7315.1|7321.8|7318|7323.3|7320|7318.8|7315|193
1724184300000|2024-08-20 20:05:00|7321.9|7319|7321.8|7319|7321.9|7319|7319.8|7317|162
1724184600000|2024-08-20 20:10:00|7320.8|7318|7321.8|7319|7322.8|7320|7320.8|7318|287
1724184900000|2024-08-20 20:15:00|7320.8|7318|7313.9|7311.1|7320.8|7318|7312.9|7310.1|608
1724185200000|2024-08-20 20:20:00|7312.9|7310.1|7317.8|7315|7319.3|7316|7312.9|7310.1|277
1724185500000|2024-08-20 20:25:00|7317.9|7315.1|7321.8|7319|7322.3|7319|7317.8|7315|121
1724185800000|2024-08-20 20:30:00|7323.8|7320|7318.9|7316.1|7326.8|7324|7316.9|7313.1|1378
1724186100000|2024-08-20 20:35:00|7317.9|7315.1|7312.9|7310.1|7318.9|7316.1|7310.9|7308.1|486
1724186400000|2024-08-20 20:40:00|7313.9|7311.1|7312.8|7310|7316.9|7314.1|7305.9|7303.1|2029
1724186700000|2024-08-20 20:45:00|7311.8|7309|7309.8|7307|7314.3|7311|7307.8|7305|189
1724187000000|2024-08-20 20:50:00|7308.8|7306|7310.8|7307|7310.8|7307.5|7307.8|7304|122
1724187300000|2024-08-20 20:55:00|7309.8|7308|7309.8|7306|7311.8|7309|7308.8|7306|173
1724191200000|2024-08-20 22:00:00|7312.7|7308.9|7307.7|7304.9|7313.7|7309.9|7306.7|7303.9|138
1724191500000|2024-08-20 22:05:00|7306.7|7303.9|7306.7|7302.9|7307.7|7304.9|7305.7|7302.9|84
1724191800000|2024-08-20 22:10:00|7306.2|7303.9|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|64
1724192100000|2024-08-20 22:15:00|7305.7|7302.9|7304.7|7301.9|7306.2|7302.9|7304.7|7301.9|147
1724192400000|2024-08-20 22:20:00|7305.7|7302.9|7304.7|7301.9|7306.7|7302.9|7304.7|7301.9|67
1724192700000|2024-08-20 22:25:00|7303.7|7300.9|7305.7|7302.9|7305.7|7302.9|7302.7|7299|215
1724193000000|2024-08-20 22:30:00|7304.7|7301.9|7303.7|7300.9|7304.7|7302.9|7303.7|7299.9|56
1724193300000|2024-08-20 22:35:00|7304.7|7301.9|7305.7|7302.9|7305.7|7302.9|7304.7|7301.9|31
1724193600000|2024-08-20 22:40:00|7306.7|7303.9|7309.7|7306.9|7309.7|7306.9|7306.7|7303.9|66
1724193900000|2024-08-20 22:45:00|7310.7|7305.9|7311.6|7308.8|7311.7|7308.9|7309.7|7305.9|63
1724194200000|2024-08-20 22:50:00|7311.7|7307.9|7317.6|7314.8|7320.6|7317.8|7311.6|7307.8|473
1724194500000|2024-08-20 22:55:00|7318.6|7315.8|7315.6|7312.8|7318.6|7315.8|7315.6|7311.8|70
1724194800000|2024-08-20 23:00:00|7314.6|7311.8|7316.6|7312.8|7316.6|7313.8|7313.6|7310.8|58
1724195100000|2024-08-20 23:05:00|7315.6|7313.8|7315.6|7312.8|7317.6|7313.8|7315.6|7312.8|99
1724195400000|2024-08-20 23:10:00|7316.6|7311.8|7314.6|7311.8|7316.6|7311.8|7312.6|7308.8|46
1724195700000|2024-08-20 23:15:00|7315.6|7312.7|7314.6|7311.8|7315.6|7312.8|7314.6|7311.8|11
1724196000000|2024-08-20 23:20:00|7314.5|7311.7|7313.6|7310.8|7314.6|7311.8|7313.5|7310.7|13
1724196300000|2024-08-20 23:25:00|7313.5|7309.7|7308.6|7305.8|7313.6|7309.8|7307.6|7304.8|77
1724196600000|2024-08-20 23:30:00|7309.5|7305.7|7309.6|7306.8|7309.6|7306.8|7307.5|7304.7|44
1724196900000|2024-08-20 23:35:00|7309.5|7306.7|7311.5|7308.7|7312.5|7309.7|7309.5|7306.7|32
1724197200000|2024-08-20 23:40:00|7312.5|7309.7|7315.5|7312.7|7315.5|7312.7|7312.5|7309.7|33
1724197500000|2024-08-20 23:45:00|7314.5|7311.7|7309.5|7306.7|7315|7312.7|7309.5|7306.7|52
1724197800000|2024-08-20 23:50:00|7310.5|7307.2|7305.5|7302.7|7310.5|7307.2|7304.5|7301.7|127
1724198100000|2024-08-20 23:55:00|7306.5|7303.7|7310|7306.2|7311.5|7307.7|7306.5|7303.7|47
1724198400000|2024-08-21 00:00:00|7309.5|7305.7|7305.5|7302.7|7310.5|7307.2|7303.5|7300.7|224
1724198700000|2024-08-21 00:05:00|7304.5|7301.7|7312.5|7308.7|7313.5|7310.7|7304.5|7301.7|108
1724199000000|2024-08-21 00:10:00|7311.5|7307.7|7308.5|7305.7|7311.5|7307.7|7307.5|7304.7|67
1724199300000|2024-08-21 00:15:00|7309.5|7306.7|7311.5|7307.7|7311.5|7308.7|7307.5|7304.2|41
1724199600000|2024-08-21 00:20:00|7310.5|7306.7|7310.5|7307.7|7312.5|7309.2|7307.5|7304.7|175
1724199900000|2024-08-21 00:25:00|7309.5|7306.7|7311.5|7308.7|7311.5|7308.7|7308.5|7305.2|47
1724200200000|2024-08-21 00:30:00|7312.4|7309.6|7309.5|7305.7|7312.5|7309.6|7308.5|7305.6|60
1724200500000|2024-08-21 00:35:00|7308.5|7306.2|7310.5|7307.7|7310.5|7307.7|7308.4|7305.2|43
1724200800000|2024-08-21 00:40:00|7309.5|7306.7|7311.4|7308.6|7313.4|7309.6|7309.5|7306.2|69
1724201100000|2024-08-21 00:45:00|7311.5|7307.7|7320.4|7316.6|7322.4|7319.6|7310.4|7307.6|200
1724201400000|2024-08-21 00:50:00|7319.4|7317.6|7314.4|7311.6|7320.4|7317.6|7314.4|7311.6|95
1724201700000|2024-08-21 00:55:00|7315.4|7312.6|7316.4|7313.6|7317.4|7314.6|7314.4|7310.6|93
1724202000000|2024-08-21 01:00:00|7315.4|7312.6|7323.4|7320.6|7323.4|7320.6|7312.4|7309.6|253
1724202300000|2024-08-21 01:05:00|7322.4|7319.6|7320.4|7317.6|7324.9|7321.6|7319.4|7316.6|195
1724202600000|2024-08-21 01:10:00|7321.4|7316.6|7321.4|7318.6|7322.4|7319.6|7318.4|7315.1|99
1724202900000|2024-08-21 01:15:00|7320.9|7317.6|7322.4|7319.6|7327.4|7324.6|7318.4|7315.1|158
1724203200000|2024-08-21 01:20:00|7321.4|7318.6|7315.4|7312.6|7322.4|7319.6|7314.4|7311.6|142
1724203500000|2024-08-21 01:25:00|7314.4|7311.6|7310.4|7307.6|7315.4|7312.6|7308.4|7305.6|163
1724203800000|2024-08-21 01:30:00|7311.4|7308.1|7308.4|7305.6|7312.9|7309.6|7302.4|7299.6|254
1724204100000|2024-08-21 01:35:00|7309.4|7306.6|7311.4|7308.6|7312.4|7309.6|7307.4|7304.6|117
1724204400000|2024-08-21 01:40:00|7312.4|7309.6|7313.4|7310.6|7316.4|7313.6|7309.4|7306.6|105
1724204700000|2024-08-21 01:45:00|7314.4|7311.6|7308.4|7304.6|7314.4|7311.6|7307.4|7304.5|110
1724205000000|2024-08-21 01:50:00|7307.4|7305.5|7309.4|7306.6|7312.4|7309.6|7306.4|7303.6|116
1724205300000|2024-08-21 01:55:00|7309.3|7306.5|7303.4|7300.6|7309.3|7306.5|7303.4|7300.5|117
1724205600000|2024-08-21 02:00:00|7304.3|7300.5|7307.3|7304.5|7310.4|7307.5|7303.4|7300.5|87
1724205900000|2024-08-21 02:05:00|7307.4|7304.6|7309.3|7306.5|7309.3|7306.5|7306.4|7303.1|71
1724206200000|2024-08-21 02:10:00|7309.8|7305.5|7306.3|7303.5|7309.8|7306.5|7303.3|7300.5|134
1724206500000|2024-08-21 02:15:00|7307.3|7304.5|7301.3|7298.5|7307.3|7304.5|7300.3|7297|121
1724206800000|2024-08-21 02:20:00|7302.3|7298.6|7301.3|7297.5|7302.3|7298.6|7300.3|7296.5|78
1724207100000|2024-08-21 02:25:00|7302.3|7298.5|7300.3|7297.5|7303.3|7300.5|7300.3|7297.5|63
1724207400000|2024-08-21 02:30:00|7299.3|7296.5|7303.3|7300.5|7304.3|7301.5|7297.3|7294.5|192
1724207700000|2024-08-21 02:35:00|7304.3|7301.5|7303.3|7300.5|7306.3|7303.5|7302.8|7299.5|134
1724208000000|2024-08-21 02:40:00|7302.3|7299.5|7294.3|7291.5|7303.3|7299.5|7291.3|7288.5|379
1724208300000|2024-08-21 02:45:00|7293.3|7290.5|7295.3|7292.5|7296.3|7292.5|7288.3|7285.5|273
1724208600000|2024-08-21 02:50:00|7296.3|7293.4|7294.3|7291.5|7297.3|7294.4|7292.2|7289.4|97
1724208900000|2024-08-21 02:55:00|7295.3|7292.4|7295.3|7292.5|7296.3|7293.4|7293.3|7290.5|59
1724209200000|2024-08-21 03:00:00|7296.3|7292|7296.3|7293.5|7300.3|7297.5|7295.2|7292|129
1724209500000|2024-08-21 03:05:00|7296.2|7293.4|7292.3|7289.5|7297.2|7294.4|7290.2|7287|164
1724209800000|2024-08-21 03:10:00|7292.2|7289.4|7299.2|7296.4|7301.2|7298.4|7292.2|7289|112
1724210100000|2024-08-21 03:15:00|7300.2|7295.4|7296.2|7293.4|7300.2|7297.4|7295.2|7292.4|128
1724210400000|2024-08-21 03:20:00|7297.2|7292.4|7300.2|7297.4|7301.2|7298.4|7294.2|7291.4|63
1724210700000|2024-08-21 03:25:00|7299.2|7296.4|7302.2|7299.4|7305.2|7302.4|7299.2|7296.4|126
1724211000000|2024-08-21 03:30:00|7303.2|7300.4|7304.2|7301.4|7305.2|7302.4|7302.2|7298.9|57
1724211300000|2024-08-21 03:35:00|7305.2|7302.4|7304.2|7301.4|7305.2|7302.4|7303.2|7300.4|45
1724211600000|2024-08-21 03:40:00|7303.2|7300.4|7301.2|7298.4|7304.7|7301.4|7300.2|7297.4|118
1724211900000|2024-08-21 03:45:00|||||||||15
1724212200000|2024-08-21 03:50:00|7302.2|7299.4|7301.2|7298.4|7302.2|7299.4|7300.2|7297.4|23
1724212500000|2024-08-21 03:55:00|7302.2|7299.4|7301.2|7298.4|7302.2|7299.4|7301.2|7298.4|46
1724212800000|2024-08-21 04:00:00|7300.2|7297.4|7302.2|7299.4|7303.2|7299.4|7300.2|7296.4|25
1724213100000|2024-08-21 04:05:00|7302.1|7299.3|7304.2|7301.4|7304.2|7301.4|7302.1|7298.4|32
1724213400000|2024-08-21 04:10:00|7305.1|7301.3|7300.2|7297.4|7305.1|7302.3|7300.2|7297.4|52
1724213700000|2024-08-21 04:15:00|7301.2|7298.3|7300.1|7297.3|7301.2|7298.3|7300.1|7297.3|7
1724214000000|2024-08-21 04:20:00|7301.1|7297.8|7302.1|7299.3|7302.1|7299.3|7300.1|7297.3|20
1724214300000|2024-08-21 04:25:00|7303.1|7300.3|7304.1|7301.3|7305.1|7302.3|7302.1|7298.9|36
1724214600000|2024-08-21 04:30:00|7305.1|7300.3|7303.1|7300.3|7305.1|7302.3|7300.1|7297.3|266
1724214900000|2024-08-21 04:35:00|7304.1|7301.3|7306.1|7303.3|7306.1|7303.3|7304.1|7301.3|61
1724215200000|2024-08-21 04:40:00|7305.1|7302.3|7302.1|7298.3|7306.1|7302.8|7301.1|7297.8|64
1724215500000|2024-08-21 04:45:00|7301.1|7299.3|7301.1|7298.3|7302.1|7299.3|7300.1|7297.3|47
1724215800000|2024-08-21 04:50:00|7302.1|7299.3|7303.1|7300.3|7304.1|7301.3|7301.1|7299.3|37
1724216100000|2024-08-21 04:55:00|7303|7300.2|7304.1|7301.3|7304.1|7301.3|7302.1|7299.3|26
1724216400000|2024-08-21 05:00:00|7303.1|7300.3|7305.1|7302.3|7305.1|7302.3|7302.1|7299.3|49
1724216700000|2024-08-21 05:05:00|7307|7304.2|7305|7302.2|7309.1|7306.2|7303.1|7300.3|86
1724217000000|2024-08-21 05:10:00|7305.1|7302.3|7306|7302.2|7307.1|7304.3|7305|7302.2|39
1724217300000|2024-08-21 05:15:00|7306.1|7302.3|7304.1|7301.3|7306.1|7303.2|7302|7299.2|51
1724217600000|2024-08-21 05:20:00|7304|7301.2|7299|7296.2|7304.1|7301.2|7297|7294.2|94
1724217900000|2024-08-21 05:25:00|7298|7295.2|7299|7296.2|7300|7297.2|7297|7294.2|57
1724218200000|2024-08-21 05:30:00|7300|7297.2|7299|7296.2|7302|7299.2|7298|7295.2|135
1724218500000|2024-08-21 05:35:00|7300|7297.2|7305|7301.2|7306|7303.2|7297|7294.2|151
1724218800000|2024-08-21 05:40:00|7304|7302.2|7304|7301.2|7306|7303.2|7301|7298.2|108
1724219100000|2024-08-21 05:45:00|7305|7302.2|7304|7301.2|7306|7303.2|7302|7299.2|47
1724219400000|2024-08-21 05:50:00|7303|7300.2|7303|7299.2|7305|7302.2|7301|7298.2|89
1724219700000|2024-08-21 05:55:00|7302|7300.2|7300|7296.2|7303|7300.2|7297.5|7294.2|136
1724220000000|2024-08-21 06:00:00|7299.9|7297.1|7304|7301.2|7305|7301.2|7295|7292.2|123
1724220300000|2024-08-21 06:05:00|7303|7300.2|7299|7296.2|7303.5|7300.7|7297|7294.2|109
1724220600000|2024-08-21 06:10:00|7300|7295.2|7303|7300.2|7303.4|7300.2|7295.9|7293.1|114
1724220900000|2024-08-21 06:15:00|7302.9|7300.1|7298.9|7296.1|7303|7300.1|7297.9|7295.1|59
1724221200000|2024-08-21 06:20:00|7299.9|7297.1|7306.9|7304.1|7307.9|7305.1|7299|7296.1|119
1724221500000|2024-08-21 06:25:00|7307.9|7305.1|7301.9|7299.1|7308|7305.1|7300.9|7298.1|156
1724221800000|2024-08-21 06:30:00|7302.9|7298.1|7301.9|7299.1|7303.9|7301.1|7299.9|7296.1|73
1724222100000|2024-08-21 06:35:00|7302.9|7300.1|7308.9|7306.1|7308.9|7306.1|7301.4|7298.1|122
1724222400000|2024-08-21 06:40:00|7307.9|7305.1|7313.9|7311.1|7314.9|7312.1|7303.9|7300.1|521
1724222700000|2024-08-21 06:45:00|7312.9|7310.1|7330.8|7328|7332.8|7330|7312.9|7310.1|903
1724223000000|2024-08-21 06:50:00|7329.8|7327|7323.9|7321.1|7330.8|7327|7322.8|7320|377
1724223300000|2024-08-21 06:55:00|7323.8|7321|7331.9|7329.1|7335.8|7333|7322.9|7319.6|746
1724223600000|2024-08-21 07:00:00|7330.9|7328.1|7309.9|7307.1|7330.9|7328.1|7308.9|7305.6|715
1724223900000|2024-08-21 07:05:00|7310.9|7308.1|7311.9|7309.1|7313.9|7311.1|7306.9|7304.1|590
1724224200000|2024-08-21 07:10:00|7310.9|7308.1|7310.8|7308|7312.4|7309.1|7306.9|7304.1|442
1724224500000|2024-08-21 07:15:00|7309.8|7307|7311.9|7309.1|7317.8|7315|7306.9|7304.1|442
1724224800000|2024-08-21 07:20:00|7311.8|7309|7314.8|7312|7316.8|7314|7310.8|7308|325
1724225100000|2024-08-21 07:25:00|7313.9|7311|7310.8|7308|7314.8|7311.1|7308.8|7306|170
1724225400000|2024-08-21 07:30:00|7309.8|7307|7298.8|7296|7310.8|7308|7297.8|7295|488
1724225700000|2024-08-21 07:35:00|7297.9|7295|7295.9|7293.1|7299.8|7297|7287.9|7285.1|1624
1724226000000|2024-08-21 07:40:00|7296.8|7294|7300.8|7298|7304.8|7301.1|7296.8|7294|359
1724226300000|2024-08-21 07:45:00|7299.9|7297.1|7290.8|7288|7300.8|7298|7289.9|7287|319
1724226600000|2024-08-21 07:50:00|7289.9|7287.1|7294.9|7292.1|7295.9|7293.1|7289.9|7287|409
1724226900000|2024-08-21 07:55:00|7295.8|7293|7299.8|7296|7301.8|7299|7293.8|7290.6|385
1724227200000|2024-08-21 08:00:00|7300.8|7297|7308.8|7305|7308.8|7306|7288.8|7286|1088
1724227500000|2024-08-21 08:05:00|7307.9|7306|7307.8|7305|7310.8|7308|7300.8|7298|558
1724227800000|2024-08-21 08:10:00|7308.8|7304|7291.8|7289|7308.8|7306|7290.8|7288|833
1724228100000|2024-08-21 08:15:00|7292.8|7290|7306.7|7303.9|7311.8|7309|7291.8|7289|647
1724228400000|2024-08-21 08:20:00|7306.8|7302.9|7317.7|7314.9|7321.7|7318.9|7303.7|7299.9|579
1724228700000|2024-08-21 08:25:00|7316.7|7313.9|7309.8|7306|7319.2|7315.9|7308.7|7305.9|704
1724229000000|2024-08-21 08:30:00|7309.7|7305.9|7313.7|7310.9|7317.7|7314.9|7303.7|7300.9|651
1724229300000|2024-08-21 08:35:00|7313.8|7310|7309.8|7306|7322.2|7318.9|7306.8|7304|618
1724229600000|2024-08-21 08:40:00|7308.8|7305|7311.8|7308|7313.8|7311|7305.8|7303|309
1724229900000|2024-08-21 08:45:00|7311.7|7308.9|7309.8|7307|7313.8|7310.9|7300.7|7297.9|419
1724230200000|2024-08-21 08:50:00|7309.7|7305.9|7321.7|7318.9|7323.7|7320.9|7309.7|7305.9|591
1724230500000|2024-08-21 08:55:00|7322.7|7317.9|7322.7|7318.9|7327.7|7324.4|7321.7|7317.9|342
1724230800000|2024-08-21 09:00:00|7323.7|7319.9|7318.7|7314.9|7328.7|7325.9|7314.7|7311.9|454
1724231100000|2024-08-21 09:05:00|7317.7|7315|7319.7|7316.9|7321.7|7317.9|7312.7|7309.9|180
1724231400000|2024-08-21 09:10:00|7318.7|7315.9|7314.7|7311.9|7319.7|7315.9|7308.7|7305.9|231
1724231700000|2024-08-21 09:15:00|7313.8|7310.9|7313.7|7310.9|7318.7|7315.9|7309.7|7306.9|285
1724232000000|2024-08-21 09:20:00|7312.7|7309.9|7325.7|7322.9|7326.7|7323.9|7311.7|7308.9|321
1724232300000|2024-08-21 09:25:00|7324.7|7321.9|7344.6|7341.8|7345.1|7341.8|7321.7|7318.4|861
1724232600000|2024-08-21 09:30:00|7345.6|7342.8|7339.5|7336.7|7349.5|7346.7|7334.6|7331.7|873
1724232900000|2024-08-21 09:35:00|7338.5|7335.7|7336.5|7332.7|7342.5|7339.7|7335.5|7332.3|296
1724233200000|2024-08-21 09:40:00|7335.6|7332.8|7331.5|7328.7|7338.5|7335.7|7328.5|7325.7|391
1724233500000|2024-08-21 09:45:00|7332.5|7329.7|7332.5|7329.7|7334|7330.7|7324.5|7321.7|728
1724233800000|2024-08-21 09:50:00|7333.5|7328.7|7344.5|7341.7|7344.5|7341.7|7333.5|7328.7|448
1724234100000|2024-08-21 09:55:00|7343.5|7340.7|7343.5|7340.7|7345.5|7342.7|7340.5|7337.7|317
1724234400000|2024-08-21 10:00:00|7342.5|7339.7|7350.5|7347.7|7351.5|7348.7|7342.5|7339.7|746
1724234700000|2024-08-21 10:05:00|7349.5|7346.7|7353.5|7350.7|7356.5|7353.7|7349.5|7346.7|420
1724235000000|2024-08-21 10:10:00|7352.5|7349.7|7357.4|7354.6|7362.4|7359.6|7352.5|7349.7|748
1724235300000|2024-08-21 10:15:00|7356.4|7353.6|7357.5|7353.7|7358.4|7355.6|7352.4|7349.6|361
1724235600000|2024-08-21 10:20:00|7356.5|7352.7|7353.5|7350.7|7363.4|7360.6|7353.4|7350.6|799
1724235900000|2024-08-21 10:25:00|7352.5|7349.7|7357.4|7354.6|7359.4|7356.6|7352.4|7349.6|258
1724236200000|2024-08-21 10:30:00|7358.4|7353.6|7357.4|7354.6|7358.4|7355.6|7353.4|7350.6|344
1724236500000|2024-08-21 10:35:00|7356.4|7353.6|7342.4|7338.6|7356.4|7353.6|7339.5|7336.6|963
1724236800000|2024-08-21 10:40:00|7341.5|7338.7|7338.4|7335.6|7343.4|7340.6|7337.4|7333.7|335
1724237100000|2024-08-21 10:45:00|7338.5|7334.7|7334.4|7331.6|7339.9|7336.6|7332.5|7329.7|623
1724237400000|2024-08-21 10:50:00|7334.5|7331.7|7335.4|7332.6|7338.5|7335.7|7331.5|7328.7|177
1724237700000|2024-08-21 10:55:00|7334.5|7331.7|7327.4|7324.6|7337.4|7333.7|7325.5|7322.7|343
1724238000000|2024-08-21 11:00:00|7326.5|7323.7|7321.4|7317.6|7331.4|7328.6|7315.4|7312.2|635
1724238300000|2024-08-21 11:05:00|7320.4|7317.7|7313.4|7310.6|7321.5|7318.7|7309.5|7305.7|475
1724238600000|2024-08-21 11:10:00|7312.5|7309.7|7317.4|7313.6|7319.4|7316.6|7309.5|7306.7|406
1724238900000|2024-08-21 11:15:00|7316.9|7314.6|7322.4|7319.6|7331.4|7328.5|7315.4|7312.1|763
1724239200000|2024-08-21 11:20:00|7321.4|7318.6|7318.4|7315.6|7322.4|7319.6|7315.4|7312.6|343
1724239500000|2024-08-21 11:25:00|7317.5|7313.7|7325.4|7322.6|7326.4|7323.6|7312.5|7309.7|553
1724239800000|2024-08-21 11:30:00|7324.4|7321.6|7332.4|7329.6|7333.4|7330.6|7318.5|7315.6|250
1724240100000|2024-08-21 11:35:00|7333.4|7330.6|7322.5|7319.7|7333.4|7330.6|7319.5|7316.7|614
1724240400000|2024-08-21 11:40:00|7323.4|7319.6|7322.4|7319.6|7327.5|7324.6|7321.5|7318.7|372
1724240700000|2024-08-21 11:45:00|7322.5|7319.7|7322.5|7319.7|7324|7320.7|7317.4|7314.6|440
1724241000000|2024-08-21 11:50:00|7322.4|7319.6|7331.4|7328.6|7334.4|7331.6|7322|7318.7|703
1724241300000|2024-08-21 11:55:00|7330.4|7327.6|7335.4|7331.6|7338.4|7335.6|7329.4|7326.6|589
1724241600000|2024-08-21 12:00:00|7334.4|7331.5|7322.3|7319.5|7334.4|7331.5|7316.4|7313.6|710
1724241900000|2024-08-21 12:05:00|7321.4|7318.6|7328.3|7325.5|7329.3|7326.5|7320.3|7317.5|300
1724242200000|2024-08-21 12:10:00|7327.4|7324.6|7332.4|7329.6|7337.3|7334.5|7324.3|7321.5|536
1724242500000|2024-08-21 12:15:00|7333.3|7330.5|7336.3|7333.5|7337.3|7334.5|7328.3|7325.5|506
1724242800000|2024-08-21 12:20:00|7335.3|7332.5|7330.3|7326.5|7339.3|7336.5|7328.3|7325.5|489
1724243100000|2024-08-21 12:25:00|7331.3|7327.5|7327.3|7324.5|7333.3|7330.5|7324.3|7321.5|506
1724243400000|2024-08-21 12:30:00|7328.3|7325.5|7335.3|7332.5|7336.3|7333.5|7322.3|7319.5|672
1724243700000|2024-08-21 12:35:00|7336.3|7333.5|7333.3|7329.5|7342.3|7339.5|7331.3|7328.5|1075
1724244000000|2024-08-21 12:40:00|7332.3|7330.5|7338.2|7335.4|7342.2|7339.4|7331.3|7328.5|938
1724244300000|2024-08-21 12:45:00|7339.2|7336.4|7339.2|7336.4|7343.6|7340.4|7335.2|7332.4|816
1724244600000|2024-08-21 12:50:00|7340.2|7337.4|7339.2|7336.4|7349.2|7346.4|7339.2|7335.9|852
1724244900000|2024-08-21 12:55:00|7340.2|7337.4|7336.2|7333.4|7344.2|7341.4|7335.2|7332.4|600
1724245200000|2024-08-21 13:00:00|7335.2|7332.4|7357.1|7354.3|7364.1|7361.3|7332.2|7329.4|3308
1724245500000|2024-08-21 13:05:00|7356.1|7353.3|7376|7372.2|7378.1|7375.3|7355.1|7352.3|6048
1724245800000|2024-08-21 13:10:00|7375|7373.2|7370|7367.2|7383|7380.2|7368|7364.2|4311
1724246100000|2024-08-21 13:15:00|7368.1|7365.3|7364.1|7361.3|7377.5|7374.2|7364.1|7361.3|2851
1724246400000|2024-08-21 13:20:00|7363.1|7360.3|7372|7369.2|7379|7376.2|7362.1|7359.3|2941
1724246700000|2024-08-21 13:25:00|7371.1|7368.2|7363|7359.2|7376|7372.7|7360|7357.2|1311
1724247000000|2024-08-21 13:30:00|7364|7360.2|7351|7348.2|7365|7362.2|7343|7340.2|3726
1724247300000|2024-08-21 13:35:00|7350.1|7347.2|7358|7355.2|7362|7358.2|7349|7346.2|1840
1724247600000|2024-08-21 13:40:00|7357.5|7354.7|7359|7356.2|7362|7359.2|7351|7348.2|1790
1724247900000|2024-08-21 13:45:00|7358.9|7356.1|7357|7354.2|7360|7357.2|7340|7337.2|2228
1724248200000|2024-08-21 13:50:00|7356.1|7353.3|7361|7358.2|7367|7364.2|7350|7347.2|1639
1724248500000|2024-08-21 13:55:00|7362|7359.2|7366|7363.2|7377|7374.2|7362|7359.2|1891
1724248800000|2024-08-21 14:00:00|7365|7362.2|7353|7350.2|7369|7366.2|7351|7347.7|1372
1724249100000|2024-08-21 14:05:00|7353.9|7351.1|7355|7352.2|7356|7352.2|7343|7340.2|2090
1724249400000|2024-08-21 14:10:00|7353.1|7350.3|7353|7350.2|7358|7355.2|7343.5|7340.2|2023
1724249700000|2024-08-21 14:15:00|7354|7351.2|7349.9|7347.1|7355|7352.1|7342|7339.2|1267
1724250000000|2024-08-21 14:20:00|7349|7346.2|7353|7350.2|7358|7355.2|7346|7343.2|1690
1724250300000|2024-08-21 14:25:00|7352|7349.2|7361|7357.2|7367.5|7364.2|7347|7344.2|2381
1724250600000|2024-08-21 14:30:00|7381.9|7374.1|7393.9|7391.1|7398.9|7395.1|7370.5|7367.2|9577
1724250900000|2024-08-21 14:35:00|7394.9|7390.1|7398.9|7396.1|7412.8|7410|7386.9|7384.1|6871
1724251200000|2024-08-21 14:40:00|7399.9|7395.6|7394.9|7392.1|7403.9|7401.1|7392.9|7390.1|2579
1724251500000|2024-08-21 14:45:00|7394|7391.1|7380.1|7377.3|7395|7392.2|7369.1|7365.4|6224
1724251800000|2024-08-21 14:50:00|7379.1|7376.3|7349.1|7346.3|7383|7380.2|7343.2|7340.4|5212
1724252100000|2024-08-21 14:55:00|7348.2|7345.4|7327.4|7324.6|7350.2|7347.4|7315.5|7312.7|12164
1724252400000|2024-08-21 15:00:00|7328.4|7325.6|7308.5|7305.7|7331.9|7328.6|7299.5|7296.7|7161
1724252700000|2024-08-21 15:05:00|7307.5|7304.7|7330.4|7326.6|7331.3|7327.6|7306.4|7303.6|5864
1724253000000|2024-08-21 15:10:00|7331.3|7327.6|7310.5|7307.7|7353.2|7350.4|7309.5|7306.7|9810
1724253300000|2024-08-21 15:15:00|7311.5|7308.7|7301.4|7298.6|7314.4|7311.1|7297.5|7294.7|4072
1724253600000|2024-08-21 15:20:00|7300.9|7297.6|7297.4|7294.6|7305.4|7302.6|7291.9|7288.6|2413
1724253900000|2024-08-21 15:25:00|7298.4|7294.5|7314.3|7310.5|7317.3|7314.5|7293.4|7290.5|3370
1724254200000|2024-08-21 15:30:00|7313.3|7311.5|7322.3|7319.5|7327.3|7324.5|7304.3|7301.5|3662
1724254500000|2024-08-21 15:35:00|7323.3|7320.5|7314.3|7311.5|7324.3|7321.5|7310.3|7307.5|1710
1724254800000|2024-08-21 15:40:00|7315.3|7312.4|7324.2|7321.4|7324.2|7321.4|7307.3|7304.5|1605
1724255100000|2024-08-21 15:45:00|7325.2|7322.4|7306.3|7303.5|7325.2|7322.4|7304.3|7301.5|1885
1724255400000|2024-08-21 15:50:00|7305.3|7302.5|7275.3|7272.5|7305.3|7302.5|7274.3|7271.1|4255
1724255700000|2024-08-21 15:55:00|7276.3|7273.5|7237.5|7234.7|7276.3|7273.5|7235.5|7232.2|5171
1724256000000|2024-08-21 16:00:00|7236.5|7233.7|7238.5|7234.7|7250.9|7247.6|7230.5|7227.7|8399
1724256300000|2024-08-21 16:05:00|7237.5|7233.7|7220.5|7217.7|7245.5|7242.7|7220.5|7216.7|3620
1724256600000|2024-08-21 16:10:00|7221.5|7218.7|7222.5|7219.7|7230.5|7227.7|7214.6|7211.7|4288
1724256900000|2024-08-21 16:15:00|7221.5|7218.7|7213.5|7209.7|7225.5|7222.7|7209.5|7206.7|2365
1724257200000|2024-08-21 16:20:00|7212.5|7210.7|7221.4|7218.6|7224.5|7220.7|7208.5|7205.7|3044
1724257500000|2024-08-21 16:25:00|7222.4|7219.6|7233.3|7230.5|7234.3|7231.5|7220.5|7217.7|2802
1724257800000|2024-08-21 16:30:00|7233.4|7229.6|7217.4|7213.6|7233.4|7230.5|7216.4|7213.1|2315
1724258100000|2024-08-21 16:35:00|7216.4|7214.5|7227.3|7223.5|7235.2|7232.4|7216.4|7213.6|1781
1724258400000|2024-08-21 16:40:00|7226.3|7224.5|7221.4|7218.6|7231.3|7228.5|7218.4|7215.6|1622
1724258700000|2024-08-21 16:45:00|7221.3|7218.5|7217.4|7214.6|7227.4|7224.5|7213.5|7210.6|1297
1724259000000|2024-08-21 16:50:00|7218.4|7215.6|7201.4|7198.6|7220.4|7217.6|7198.5|7195.7|3130
1724259300000|2024-08-21 16:55:00|7202.4|7199.6|7201.3|7198.5|7206.4|7203.6|7189.4|7186.6|3979
1724259600000|2024-08-21 17:00:00|7200.4|7197.6|7192.5|7189.7|7202.4|7199.5|7189.4|7185.7|2077
1724259900000|2024-08-21 17:05:00|7193.4|7189.6|7191.4|7188.6|7199.4|7196.5|7189.5|7186.6|2261
1724260200000|2024-08-21 17:10:00|7192.4|7189.6|7184.4|7181.6|7192.4|7189.6|7183.4|7180.6|2186
1724260500000|2024-08-21 17:15:00|7183.4|7180.6|7179.4|7176.6|7187.9|7184.6|7173.4|7170.6|3252
1724260800000|2024-08-21 17:20:00|7180.4|7177.6|7188.4|7185.6|7194.4|7191.6|7180.4|7177.6|1653
1724261100000|2024-08-21 17:25:00|7189.4|7186.6|7180.4|7177.6|7192.4|7189.6|7178.4|7175.1|1586
1724261400000|2024-08-21 17:30:00|7181.4|7178.6|7175.4|7172.6|7187.4|7184.6|7174.4|7171.5|2271
1724261700000|2024-08-21 17:35:00|7176.3|7172.5|7165.4|7162.6|7181.3|7178.5|7164.4|7161.6|4695
1724262000000|2024-08-21 17:40:00|7166.4|7163.5|7155.4|7152.6|7168.4|7165.6|7152.4|7149.6|2946
1724262300000|2024-08-21 17:45:00|7155.5|7152.7|7158.3|7154.5|7163.3|7160.5|7152.4|7149.6|2508
1724262600000|2024-08-21 17:50:00|7157.3|7155.5|7158.4|7155.6|7162.3|7159.5|7155.4|7152.5|1326
1724262900000|2024-08-21 17:55:00|7158.3|7155.5|7152.4|7149.6|7167.4|7164|7151.4|7148.6|2242
1724263200000|2024-08-21 18:00:00|7151.9|7148.6|7148.5|7145.7|7164.4|7161.6|7145.5|7142.7|7613
1724263500000|2024-08-21 18:05:00|7149.5|7146.2|7154.5|7151.7|7157.5|7154.6|7144.5|7141.7|2180
1724263800000|2024-08-21 18:10:00|7155.5|7152.7|7150.5|7147.7|7159.5|7156.6|7145.5|7142.7|1756
1724264100000|2024-08-21 18:15:00|7151.4|7148.6|7153.5|7150.7|7156.5|7153.7|7148.5|7145.7|2014
1724264400000|2024-08-21 18:20:00|7152.5|7149.7|7173.3|7170.5|7173.3|7170.5|7151.5|7148.7|5756
1724264700000|2024-08-21 18:25:00|7172.4|7169.6|7188.2|7185.4|7196.2|7193.4|7171.3|7168.5|12622
1724265000000|2024-08-21 18:30:00|7189.2|7186.4|7216.2|7213.4|7219.2|7216.4|7187.2|7184.4|7533
1724265300000|2024-08-21 18:35:00|7217.1|7214.3|7207.2|7204.4|7219.1|7216.3|7197.3|7194.5|3572
1724265600000|2024-08-21 18:40:00|7207.3|7204.5|7208.2|7205.4|7209.2|7206.4|7204.2|7201.4|644
1724265900000|2024-08-21 18:45:00|7207.7|7204.4|7202.2|7199.4|7209.3|7206.5|7202.2|7199.4|522
1724266200000|2024-08-21 18:50:00|7201.3|7198.5|7190.2|7187.4|7202.3|7199.4|7187.2|7184.4|1306
1724266500000|2024-08-21 18:55:00|7189.2|7186.4|7200.3|7197.5|7201.2|7198.4|7189.2|7186.4|2122
1724266800000|2024-08-21 19:00:00|7201.3|7198.5|7201.3|7197.5|7205.3|7202.5|7199.3|7196.5|632
1724267100000|2024-08-21 19:05:00|7200.3|7198.4|7203.2|7200.4|7208.2|7205.4|7198.3|7195.5|828
1724267400000|2024-08-21 19:10:00|7202.3|7199.5|7210.2|7207.4|7212.2|7209.4|7202.2|7199.4|501
1724267700000|2024-08-21 19:15:00|7209.2|7206.4|7211.2|7208.4|7215.2|7211.9|7201.3|7198.5|1865
1724268000000|2024-08-21 19:20:00|7212.2|7209.4|7192.3|7188.5|7212.3|7209.4|7191.3|7188.5|2062
1724268300000|2024-08-21 19:25:00|7193.3|7189.5|7193.3|7190.5|7195.3|7192.5|7190.3|7187.5|521
1724268600000|2024-08-21 19:30:00|7192.3|7189.5|7184.3|7181.5|7193.3|7190.5|7182.3|7179.5|479
1724268900000|2024-08-21 19:35:00|7185.3|7180.5|7194.2|7191.4|7195.2|7192.4|7184.3|7180.5|537
1724269200000|2024-08-21 19:40:00|7194.3|7191.5|7187.3|7184.5|7195.3|7192.5|7187.3|7184.5|490
1724269500000|2024-08-21 19:45:00|7186.3|7183.5|7190.3|7187.5|7192.3|7188.5|7186.3|7183|388
1724269800000|2024-08-21 19:50:00|7191.2|7188.4|7192.3|7188.5|7192.3|7189.5|7188.3|7185.5|270
1724270100000|2024-08-21 19:55:00|7192.2|7189.4|7192.2|7189.4|7195.2|7192.4|7189.3|7186.4|509
1724270400000|2024-08-21 20:00:00|7191.2|7188.4|7181.2|7178.4|7193.3|7190.5|7181.2|7178.4|748
1724270700000|2024-08-21 20:05:00|7180.3|7177.5|7181.3|7178.5|7182.3|7179.5|7176.3|7173.5|996
1724271000000|2024-08-21 20:10:00|7181.2|7178.4|7181.2|7178.4|7182.2|7179.4|7178.3|7175.4|110
1724271300000|2024-08-21 20:15:00|7181.3|7178.5|7181.2|7178.4|7186.2|7183.4|7181.2|7178.4|195
1724271600000|2024-08-21 20:20:00|7182.2|7177.4|7188.2|7185.4|7188.2|7185.4|7181.2|7177.4|322
1724271900000|2024-08-21 20:25:00|7189.2|7186.4|7192.2|7189.4|7197.2|7194.4|7189.2|7186.4|178
1724272200000|2024-08-21 20:30:00|7192.7|7188.4|7193.2|7190.4|7194.2|7191.4|7188.2|7185.4|226
1724272500000|2024-08-21 20:35:00|7194.2|7191.4|7191.2|7187.4|7194.2|7191.4|7189.2|7186.4|76
1724272800000|2024-08-21 20:40:00|7190.3|7187.5|7191.2|7188.4|7193.2|7190.4|7190.2|7187.4|322
1724273100000|2024-08-21 20:45:00|7192.2|7189.4|7186.1|7183.3|7193.2|7190.4|7184.2|7181.4|591
1724273400000|2024-08-21 20:50:00|7186.2|7183.4|7191.2|7188.4|7194.1|7191.3|7184.2|7181.4|762
1724273700000|2024-08-21 20:55:00|7191.1|7188.3|7191.2|7188.4|7193.2|7190.4|7188.2|7184.4|331
1724277600000|2024-08-21 22:00:00|7189.1|7186.3|7191.1|7187.3|7197.1|7194.3|7189.1|7186.3|179
1724277900000|2024-08-21 22:05:00|7190.1|7188.3|7195|7192.2|7195.1|7192.3|7190.1|7188.3|65
1724278200000|2024-08-21 22:10:00|7196|7193.2|7196.1|7193.3|7198.1|7195.3|7195.1|7192.2|95
1724278500000|2024-08-21 22:15:00|7197.1|7192.3|7197.1|7194.3|7200.1|7197.2|7193.1|7190.3|125
1724278800000|2024-08-21 22:20:00|7196.6|7193.3|7193.1|7189.3|7196.6|7194.3|7192.1|7189.3|106
1724279100000|2024-08-21 22:25:00|7193.2|7189.4|7188.1|7185.3|7194.1|7191.3|7188.1|7185.3|131
1724279400000|2024-08-21 22:30:00|7187.1|7184.3|7187.1|7184.3|7188.1|7184.3|7184.1|7181.3|138
1724279700000|2024-08-21 22:35:00|7188.1|7185.3|7187.1|7184.3|7189.1|7185.8|7187.1|7184.3|48
1724280000000|2024-08-21 22:40:00|7188.1|7184.8|7191.1|7188.3|7191.1|7188.3|7187.6|7184.3|41
1724280300000|2024-08-21 22:45:00|7192.1|7189.3|7195|7192.2|7197|7193.2|7192.1|7189.3|94
1724280600000|2024-08-21 22:50:00|7194|7191.2|7195|7191.2|7195|7192.2|7193|7190.2|45
1724280900000|2024-08-21 22:55:00|7194|7190.2|7191|7188.2|7194|7190.2|7191|7188.2|34
1724281200000|2024-08-21 23:00:00|7192|7189.2|7192|7189.2|7192.1|7189.2|7191|7187.8|21
1724281500000|2024-08-21 23:05:00|7191|7188.2|7192|7189.2|7192|7189.2|7189|7186.2|45
1724281800000|2024-08-21 23:10:00|7193|7190.2|7192|7189.2|7193|7190.2|7192|7189.2|15
1724282100000|2024-08-21 23:15:00|7191|7188.2|7190|7187.2|7191|7188.2|7190|7187.2|26
1724282400000|2024-08-21 23:20:00|7189.9|7187.1|7191|7188.2|7192|7188.2|7189.9|7187.1|57
1724282700000|2024-08-21 23:25:00|7190.9|7187.2|7190|7187.2|7191|7187.2|7190|7187.1|11
1724283000000|2024-08-21 23:30:00|7189.9|7187.1|7189|7186.2|7189.9|7187.1|7188|7185.2|32
1724283300000|2024-08-21 23:35:00|7188.9|7185.2|7189|7185.2|7189|7186.2|7188|7184.7|12
1724283600000|2024-08-21 23:40:00|7188.9|7186.1|7187|7184.2|7191|7187.2|7187|7184.2|59
1724283900000|2024-08-21 23:45:00|7186|7183.2|7185|7182.2|7187|7183.2|7184|7181.2|63
1724284200000|2024-08-21 23:50:00|7184|7181.2|7183|7180.2|7184|7181.2|7183|7180.2|43
1724284500000|2024-08-21 23:55:00|7182|7179.2|7178|7175.2|7182|7179.2|7178|7175.2|221
1724284800000|2024-08-22 00:00:00|7179|7174.3|7186.9|7184.1|7191|7188.1|7176|7173.2|581
1724285100000|2024-08-22 00:05:00|7186|7183.1|7182.9|7179.1|7186.9|7184.1|7181.9|7179.1|167
1724285400000|2024-08-22 00:10:00|7182|7179.2|7184.9|7182.1|7186.9|7183.6|7181.9|7179.1|131
1724285700000|2024-08-22 00:15:00|7185.9|7183.1|7184.9|7182.1|7185.9|7183.1|7181.9|7179.1|155
1724286000000|2024-08-22 00:20:00|7185|7181.2|7184|7181.2|7186|7183.2|7181.9|7179.1|107
1724286300000|2024-08-22 00:25:00|7184.9|7181.1|7184|7180.2|7186.9|7184.1|7183|7180.1|92
1724286600000|2024-08-22 00:30:00|7183.9|7181.1|7187.9|7185.1|7188.9|7186.1|7183|7180.1|152
1724286900000|2024-08-22 00:35:00|7188|7185.2|7182.9|7180.1|7188|7185.2|7182.9|7180.1|113
1724287200000|2024-08-22 00:40:00|7183|7180.2|7180|7177.2|7184.9|7182.1|7178.9|7176.1|127
1724287500000|2024-08-22 00:45:00|7179|7176.2|7179.9|7177.1|7180|7177.2|7177|7174.1|83
1724287800000|2024-08-22 00:50:00|7180|7177.2|7177.9|7175.1|7182.9|7180.1|7177.9|7175.1|230
1724288100000|2024-08-22 00:55:00|7176.9|7174.1|7173.9|7171.1|7179.9|7177.1|7173.9|7171.1|188
1724288400000|2024-08-22 01:00:00|7172.9|7170.1|7172.9|7169.1|7177.9|7175.1|7166.9|7164.1|840
1724288700000|2024-08-22 01:05:00|7171.9|7168.1|7182.9|7180.1|7183.3|7180.1|7170.9|7168.1|350
1724289000000|2024-08-22 01:10:00|7181.9|7179.1|7179.9|7177.1|7183.9|7181.1|7176.9|7173.1|225
1724289300000|2024-08-22 01:15:00|7178.9|7176.1|7178.8|7176|7181.9|7179.1|7176.9|7174|142
1724289600000|2024-08-22 01:20:00|7178.9|7176.1|7180.9|7178.1|7181.9|7178.1|7175.9|7173.1|123
1724289900000|2024-08-22 01:25:00|7181.8|7178|7183.8|7181|7183.9|7181.1|7178.9|7176|110
1724290200000|2024-08-22 01:30:00|7183.9|7180.1|7184.8|7182|7185.9|7183|7182.8|7180|182
1724290500000|2024-08-22 01:35:00|7184.9|7181.1|7178.9|7176.1|7184.9|7181.1|7176.9|7174.1|144
1724290800000|2024-08-22 01:40:00|7177.9|7175.1|7171.4|7168.6|7178.9|7176.1|7169.8|7167|359
1724291100000|2024-08-22 01:45:00|7171.8|7169|7169.8|7167|7172.9|7170|7166.8|7164|226
1724291400000|2024-08-22 01:50:00|7169.9|7167.1|7167.9|7165.1|7169.9|7167.1|7166.9|7164|155
1724291700000|2024-08-22 01:55:00|7167.8|7165|7165.9|7163.1|7167.9|7165.1|7164.8|7162|213
1724292000000|2024-08-22 02:00:00|7166.8|7164|7166.9|7164.1|7169.9|7167|7165.9|7162.6|182
1724292300000|2024-08-22 02:05:00|7167.8|7164|7163.8|7161|7167.9|7165.1|7160.9|7158.1|381
1724292600000|2024-08-22 02:10:00|7163.9|7160.1|7159.8|7157|7164.3|7160.5|7155.8|7153|333
1724292900000|2024-08-22 02:15:00|7159.9|7157.1|7159.9|7157.1|7162.9|7160|7159.9|7156.6|280
1724293200000|2024-08-22 02:20:00|7158.9|7156.1|7162.9|7160.1|7163.9|7161.1|7158.9|7155.6|232
1724293500000|2024-08-22 02:25:00|7161.9|7159.1|7160.9|7158.1|7162.9|7160.1|7159.9|7157|262
1724293800000|2024-08-22 02:30:00|7159.9|7157.1|7160.8|7158|7163.9|7161|7157.9|7155.1|328
1724294100000|2024-08-22 02:35:00|7161.8|7159|7165.9|7163.1|7167.8|7165|7160.8|7158|212
1724294400000|2024-08-22 02:40:00|7166.8|7164|7171.8|7169|7173.8|7171|7165.9|7163|292
1724294700000|2024-08-22 02:45:00|7171.3|7168|7176.8|7174|7177.8|7175|7170.8|7168|238
1724295000000|2024-08-22 02:50:00|7177.8|7175|7187.7|7184.9|7188.7|7185.9|7176.8|7174|568
1724295300000|2024-08-22 02:55:00|7186.7|7183.9|7187.7|7184.9|7189.7|7186.9|7183.7|7179.9|303
1724295600000|2024-08-22 03:00:00|7187.8|7185|7184.7|7181.9|7190.7|7187.9|7184.7|7181.9|200
1724295900000|2024-08-22 03:05:00|7184.8|7181|7183.7|7180.9|7185.8|7182.9|7182.7|7179.5|196
1724296200000|2024-08-22 03:10:00|7183.3|7179.9|7184.8|7182|7186.8|7183.9|7183.3|7179.5|201
1724296500000|2024-08-22 03:15:00|7184.7|7181.9|7181.8|7179|7185.8|7183|7180.7|7177.9|151
1724296800000|2024-08-22 03:20:00|7181.7|7178.9|7184.7|7181.9|7186.2|7182.9|7180.8|7178|139
1724297100000|2024-08-22 03:25:00|7185.7|7182.9|7186.7|7183.9|7187.7|7184.9|7184.7|7180.9|187
1724297400000|2024-08-22 03:30:00|7187.7|7184|7186.7|7183.9|7187.7|7184.9|7185.7|7182.9|163
1724297700000|2024-08-22 03:35:00|7185.8|7182.9|7184.7|7181.9|7188.7|7185.9|7184.7|7181.9|206
1724298000000|2024-08-22 03:40:00|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7183.7|7180.9|80
1724298300000|2024-08-22 03:45:00|7184.7|7181.9|7181.7|7178.9|7185.7|7182.9|7179.7|7176.9|284
1724298600000|2024-08-22 03:50:00|7181.8|7178|7180.7|7177.9|7181.8|7178|7178.7|7175.9|150
1724298900000|2024-08-22 03:55:00|7181.6|7178.8|7179.7|7176.9|7181.7|7178.9|7179.7|7176.9|40
1724299200000|2024-08-22 04:00:00|7180.6|7177.8|7181.7|7178.9|7181.7|7178.9|7180.6|7177.8|118
1724299500000|2024-08-22 04:05:00|7180.7|7177.9|7178.7|7175.9|7180.7|7178.9|7178.7|7174.9|71
1724299800000|2024-08-22 04:10:00|7177.7|7174.9|7177.7|7174.9|7178.7|7175.9|7177.7|7174.9|56
1724300100000|2024-08-22 04:15:00|7176.8|7174|7176.7|7173.9|7177.7|7174.9|7176.6|7173.8|94
1724300400000|2024-08-22 04:20:00|7176.6|7173.8|7175.7|7172.9|7176.7|7173.8|7175.7|7172.9|23
1724300700000|2024-08-22 04:25:00|7175.6|7172.8|7175.6|7172.8|7175.7|7172.9|7174.7|7171.9|41
1724301000000|2024-08-22 04:30:00|7175.7|7172.9|7170.7|7167.9|7175.7|7172.9|7168.7|7165.9|280
1724301300000|2024-08-22 04:35:00|7170.6|7167.8|7171.7|7168.9|7173.6|7170.8|7169.6|7165.9|147
1724301600000|2024-08-22 04:40:00|7171.6|7168.8|7172.7|7169.9|7172.7|7169.9|7170.7|7167.9|104
1724301900000|2024-08-22 04:45:00|7173.7|7170.9|7170.7|7167.9|7173.7|7170.9|7170.7|7167.9|113
1724302200000|2024-08-22 04:50:00|7170.6|7167.8|7168.7|7165.9|7171.7|7168.9|7168.7|7165.9|171
1724302500000|2024-08-22 04:55:00|7169.6|7166.8|7172.6|7169.8|7172.7|7169.9|7169.6|7166.8|157
1724302800000|2024-08-22 05:00:00|7172.7|7168.8|7174.6|7171.8|7176.7|7173.8|7172.7|7168.8|149
1724303100000|2024-08-22 05:05:00|7174.7|7171.9|7172.6|7169.8|7174.7|7171.9|7171.6|7168.8|48
1724303400000|2024-08-22 05:10:00|7172.7|7169.9|7174.6|7171.8|7174.6|7171.8|7171.7|7168.8|127
1724303700000|2024-08-22 05:15:00|7173.7|7170.8|7179.6|7176.8|7179.6|7176.8|7173.6|7170.8|165
1724304000000|2024-08-22 05:20:00|7179.5|7176.7|7178.6|7175.8|7180.5|7177.7|7175.6|7172.8|192
1724304300000|2024-08-22 05:25:00|7178.5|7175.7|7181.5|7178.7|7183.5|7180.7|7178.1|7174.8|249
1724304600000|2024-08-22 05:30:00|7181.6|7178.8|7182.5|7179.7|7187.5|7184.7|7180.5|7176.7|387
1724304900000|2024-08-22 05:35:00|7181.5|7178.7|7182.5|7179.7|7182.5|7179.7|7179.5|7176.7|131
1724305200000|2024-08-22 05:40:00|7181.6|7178.7|7178.5|7175.7|7183.5|7180.7|7176.5|7173.7|175
1724305500000|2024-08-22 05:45:00|7178|7174.7|7176.5|7173.7|7179.5|7176.7|7176.5|7173.7|105
1724305800000|2024-08-22 05:50:00|7177.5|7174.6|7178.5|7175.7|7180.5|7177.7|7174.5|7171.7|144
1724306100000|2024-08-22 05:55:00|7177.5|7174.7|7178.5|7174.7|7179.5|7176.7|7175.5|7172.7|48
1724306400000|2024-08-22 06:00:00|7177.5|7173.7|7174.5|7171.7|7178.5|7173.7|7171.5|7167.7|161
1724306700000|2024-08-22 06:05:00|7173.5|7170.7|7183.5|7179.7|7183.5|7180.7|7173.5|7170.7|363
1724307000000|2024-08-22 06:10:00|7182.5|7180.7|7182.4|7179.6|7186.5|7183.7|7180.5|7177.6|219
1724307300000|2024-08-22 06:15:00|7181.5|7178.7|7179.4|7176.6|7182.5|7179.7|7178.4|7175.6|132
1724307600000|2024-08-22 06:20:00|7179.5|7176.7|7179.5|7176.7|7181.9|7178.7|7177.5|7174.7|151
1724307900000|2024-08-22 06:25:00|7179.4|7176.6|7176.5|7172.7|7180.5|7177.7|7174.5|7171.7|321
1724308200000|2024-08-22 06:30:00|7175.5|7172.6|7169.5|7166.7|7176.5|7173.6|7167.5|7164.7|482
1724308500000|2024-08-22 06:35:00|7170.4|7167.6|7166.5|7163.7|7173.5|7170.7|7165.5|7162.7|396
1724308800000|2024-08-22 06:40:00|7167.5|7164.6|7168.5|7165.7|7169.5|7166.7|7165.5|7162.6|203
1724309100000|2024-08-22 06:45:00|7168.4|7165.6|7170.5|7167.7|7174.4|7170.7|7168.4|7165.6|365
1724309400000|2024-08-22 06:50:00|7170.4|7167.6|7167.4|7164.6|7176.3|7173.5|7167.4|7164.6|424
1724309700000|2024-08-22 06:55:00|7168.4|7163.7|7170.4|7167.6|7171.4|7168.6|7164.5|7161.6|380
1724310000000|2024-08-22 07:00:00|7170.5|7167.7|7184.3|7181.5|7186.3|7183.5|7169.4|7166.6|1106
1724310300000|2024-08-22 07:05:00|7183.3|7180.5|7179.3|7176.5|7186.3|7183.5|7177.4|7174.6|360
1724310600000|2024-08-22 07:10:00|7179.4|7176.6|7170.4|7167.6|7180.4|7177.6|7169.4|7166.6|359
1724310900000|2024-08-22 07:15:00|7175.5|7171.7|7181.4|7178.6|7190.3|7187|7173.4|7170.6|1155
1724311200000|2024-08-22 07:20:00|7180.4|7177.6|7182.3|7179.5|7182.4|7179.6|7175.4|7172.6|594
1724311500000|2024-08-22 07:25:00|7182.4|7178.6|7182.3|7179.5|7184.3|7181.5|7178.3|7175.5|355
1724311800000|2024-08-22 07:30:00|7181.9|7178.1|7176.3|7172.5|7182.2|7179.4|7173.3|7170.5|596
1724312100000|2024-08-22 07:35:00|7177.3|7173.5|7169.3|7165.5|7180.3|7177.5|7166.3|7163.5|778
1724312400000|2024-08-22 07:40:00|7168.4|7166.5|7171.3|7168.5|7175.3|7172.5|7168.4|7165.5|238
1724312700000|2024-08-22 07:45:00|7170.3|7167.5|7171.2|7168.4|7171.3|7168.5|7166.3|7163.5|506
1724313000000|2024-08-22 07:50:00|7171.3|7168.5|7166.2|7163.4|7172.3|7169.5|7160.3|7157.5|737
1724313300000|2024-08-22 07:55:00|7166.3|7163.5|7165.3|7161.5|7171.3|7168.5|7163.2|7159.5|694
1724313600000|2024-08-22 08:00:00|7165.2|7162.4|7163.2|7160.4|7171.3|7167.5|7156.3|7153.5|1272
1724313900000|2024-08-22 08:05:00|7163.3|7159.4|7171.3|7168.5|7173.7|7170.5|7161.3|7157.5|608
1724314200000|2024-08-22 08:10:00|7170.3|7167.5|7188.2|7185.4|7193.1|7190.3|7164.3|7161.5|978
1724314500000|2024-08-22 08:15:00|7188.1|7185.3|7189.2|7186.4|7195.1|7192.3|7186.1|7183.3|825
1724314800000|2024-08-22 08:20:00|7188.2|7185.4|7188.1|7185.3|7188.2|7185.4|7179.2|7176.4|694
1724315100000|2024-08-22 08:25:00|7187.2|7184.4|7179.2|7175.4|7189|7186.2|7170.1|7167.3|1065
1724315400000|2024-08-22 08:30:00|7178.2|7175.3|7186.1|7183.3|7188.1|7185.3|7168.2|7165.4|865
1724315700000|2024-08-22 08:35:00|7185.1|7182.3|7184.1|7180.3|7190|7187.2|7177.1|7174.3|497
1724316000000|2024-08-22 08:40:00|7183.2|7181.3|7182.1|7179.3|7189.1|7186.3|7175.1|7172.3|606
1724316300000|2024-08-22 08:45:00|7181.1|7178.3|7183.1|7180.3|7185.1|7182.3|7173.2|7170.3|553
1724316600000|2024-08-22 08:50:00|7182.1|7179.3|7172.2|7169.4|7182.1|7179.3|7165.2|7162.4|772
1724316900000|2024-08-22 08:55:00|7173.2|7170.4|7181.2|7178.4|7189.2|7185.4|7171.2|7168.4|983
1724317200000|2024-08-22 09:00:00|7181.3|7178.5|7196.1|7193.3|7203.1|7200.3|7180.2|7177.4|1069
1724317500000|2024-08-22 09:05:00|7195.1|7192.3|7186.2|7183.4|7199.1|7195.3|7186.2|7182.4|416
1724317800000|2024-08-22 09:10:00|7187.2|7184.3|7176.3|7172.5|7189.2|7186.3|7174.3|7171.5|612
1724318100000|2024-08-22 09:15:00|7176.2|7173.4|7187.2|7184.4|7189.2|7186.4|7173.8|7170.5|1074
1724318400000|2024-08-22 09:20:00|7186.3|7183.5|7195.1|7192.3|7197.2|7194.4|7185.3|7182.5|487
1724318700000|2024-08-22 09:25:00|7194.2|7191.4|7190.2|7186.4|7196.2|7193.3|7185.2|7182.4|547
1724319000000|2024-08-22 09:30:00|7190.3|7187.4|7190.1|7187.3|7190.3|7187.5|7182.2|7179.4|463
1724319300000|2024-08-22 09:35:00|7190.2|7187.4|7196.1|7193.3|7197.1|7194.3|7184.2|7181.4|490
1724319600000|2024-08-22 09:40:00|7195.1|7192.3|7194.1|7191.3|7200|7197.2|7189.2|7185.9|336
1724319900000|2024-08-22 09:45:00|7194|7190.3|7200.1|7197.3|7201.1|7197.3|7186.2|7183.3|404
1724320200000|2024-08-22 09:50:00|7201|7198.2|7212|7209.2|7215|7212.2|7200.1|7196.9|1186
1724320500000|2024-08-22 09:55:00|7211.1|7208.3|7216.1|7213.3|7220.1|7217.3|7210.1|7207.2|815
1724320800000|2024-08-22 10:00:00|7215.1|7212.3|7200.1|7197.3|7217.1|7214.3|7200.1|7197.3|674
1724321100000|2024-08-22 10:05:00|7199.1|7196.3|7197.1|7193.3|7201.1|7198.3|7193.1|7189.3|490
1724321400000|2024-08-22 10:10:00|7198.1|7194.3|7195.1|7192.3|7199.6|7196.3|7194.1|7190.8|324
1724321700000|2024-08-22 10:15:00|7194.1|7191.3|7198.1|7195.3|7200.1|7197.3|7190.1|7187.3|1113
1724322000000|2024-08-22 10:20:00|7199|7196.2|7203.1|7200.3|7204.1|7201.3|7196.1|7193.3|410
1724322300000|2024-08-22 10:25:00|7203.2|7199.4|7208.1|7205.3|7212.2|7209.3|7201.2|7198.3|516
1724322600000|2024-08-22 10:30:00|7209.1|7206.3|7209.1|7206.3|7210.6|7207.4|7201.2|7198.4|424
1724322900000|2024-08-22 10:35:00|7209.2|7206.4|7210.1|7207.3|7212.1|7209.3|7204.6|7201.3|296
1724323200000|2024-08-22 10:40:00|7210.2|7206.4|7211.2|7208.4|7214.2|7211.4|7207.2|7204.3|293
1724323500000|2024-08-22 10:45:00|7212.1|7208.3|7215.2|7211.4|7216.2|7213.4|7208.2|7205.4|602
1724323800000|2024-08-22 10:50:00|7214.2|7212.4|7224.2|7221.4|7226.2|7223.4|7213.2|7210.4|895
1724324100000|2024-08-22 10:55:00|7223.2|7220.4|7211.2|7208.4|7224.2|7221.4|7210.2|7206.4|854
1724324400000|2024-08-22 11:00:00|7210.3|7207.5|7223.2|7220.4|7224.2|7221.4|7208.2|7205.4|846
1724324700000|2024-08-22 11:05:00|7224.1|7221.3|7222.2|7219.4|7229.2|7226.4|7220.2|7217.4|1022
1724325000000|2024-08-22 11:10:00|7222.1|7219.3|7217.2|7214.4|7225.1|7222.3|7215.6|7212.3|673
1724325300000|2024-08-22 11:15:00|7218.1|7215.3|7223.2|7220.4|7226.1|7222.4|7215.2|7212.3|583
1724325600000|2024-08-22 11:20:00|7224.2|7221.3|7231.1|7228.3|7231.2|7228.3|7223.2|7220.3|616
1724325900000|2024-08-22 11:25:00|7230.2|7227.4|7230|7227.2|7231.6|7228.3|7221.1|7218.3|870
1724326200000|2024-08-22 11:30:00|7230.1|7227.3|7227|7224.2|7232.1|7229.2|7226|7223.2|770
1724326500000|2024-08-22 11:35:00|7226.1|7223.3|7218.1|7215.3|7227|7224.2|7217|7214.2|601
1724326800000|2024-08-22 11:40:00|7219.1|7214.3|7226|7223.2|7226.1|7223.3|7217.1|7214.3|633
1724327100000|2024-08-22 11:45:00|7225.1|7222.3|7224.1|7221.3|7226.1|7223.3|7221|7218.2|333
1724327400000|2024-08-22 11:50:00|7224|7221.2|7224|7221.2|7228.5|7225.2|7220|7217.2|534
1724327700000|2024-08-22 11:55:00|7223|7220.2|7228.9|7225.1|7229|7226.2|7220|7217.2|891
1724328000000|2024-08-22 12:00:00|7228|7225.2|7213.1|7209.3|7231|7228.2|7212.1|7209.2|1359
1724328300000|2024-08-22 12:05:00|7212.1|7209.2|7195.2|7192.4|7216|7213.2|7195.2|7192.4|1968
1724328600000|2024-08-22 12:10:00|7196.2|7193.3|7203.1|7199.3|7205.2|7202.3|7191.8|7188.5|2428
1724328900000|2024-08-22 12:15:00|7203.2|7200.3|7208.1|7204.3|7217.5|7214.3|7202.2|7199.3|1044
1724329200000|2024-08-22 12:20:00|7207.1|7205.3|7208|7205.2|7211.1|7208.3|7201.1|7198.3|594
1724329500000|2024-08-22 12:25:00|7208.1|7205.3|7206.9|7204.1|7212|7209.2|7204.9|7201.8|1015
1724329800000|2024-08-22 12:30:00|7207.9|7203.1|7197|7194.2|7207.9|7204.1|7195|7191.2|1187
1724330100000|2024-08-22 12:35:00|7196.9|7193.2|7209.9|7207.1|7210.8|7207.1|7195.9|7193.1|830
1724330400000|2024-08-22 12:40:00|7210.8|7208|7222.8|7220|7224.8|7222|7209.8|7207|1072
1724330700000|2024-08-22 12:45:00|7221.9|7219.1|7214.8|7212|7226.8|7224|7211.8|7208.6|697
1724331000000|2024-08-22 12:50:00|7215.8|7213|7224.7|7221.9|7228.2|7224.9|7214.8|7212|909
1724331300000|2024-08-22 12:55:00|7225.7|7222.9|7228.7|7225.9|7242.5|7239.7|7224.7|7221.9|1995
1724331600000|2024-08-22 13:00:00|7229.7|7226.9|7220.6|7217.8|7230.7|7227.9|7208.7|7205.5|3887
1724331900000|2024-08-22 13:05:00|7219.7|7216.9|7220.6|7217.8|7228.6|7225.7|7213.7|7210.9|2007
1724332200000|2024-08-22 13:10:00|7220.7|7217.9|7227.5|7224.7|7235.5|7232.7|7211.6|7208.8|2670
1724332500000|2024-08-22 13:15:00|7228.5|7225.7|7227.5|7224.7|7233.5|7230.7|7222|7218.7|2433
1724332800000|2024-08-22 13:20:00|7228.5|7225.7|7220.5|7217.7|7241.4|7238.6|7219.5|7216.6|2764
1724333100000|2024-08-22 13:25:00|7219.5|7216.7|7213.4|7210.6|7220.5|7217.7|7209.5|7206.6|2041
1724333400000|2024-08-22 13:30:00|7212.5|7209.7|7213.4|7209.6|7216.3|7213.5|7198.6|7195.8|4235
1724333700000|2024-08-22 13:35:00|7212.4|7210.5|7210.3|7207.5|7232.7|7229.4|7208.2|7204.4|3903
1724334000000|2024-08-22 13:40:00|7211.2|7207.4|7211.3|7207.5|7213.3|7210.4|7201.3|7198.5|1963
1724334300000|2024-08-22 13:45:00|7212.2|7208.4|7223|7220.2|7228|7225.2|7204.3|7201.5|3771
1724334600000|2024-08-22 13:50:00|7222.5|7219.2|7239.9|7237.1|7244.9|7242.1|7222.5|7219.2|4725
1724334900000|2024-08-22 13:55:00|7239|7236.2|7253.8|7251|7264.8|7261|7236.1|7233.3|5698
1724335200000|2024-08-22 14:00:00|7253.7|7250|7268.6|7265.8|7276.6|7273.8|7237|7234.1|9744
1724335500000|2024-08-22 14:05:00|7267.7|7264.9|7270.7|7267.9|7276.5|7273.7|7260.7|7257.9|3840
1724335800000|2024-08-22 14:10:00|7271.7|7268.8|7270.7|7267.9|7283.7|7280.9|7267.7|7264.9|2691
1724336100000|2024-08-22 14:15:00|7271.6|7268.8|7246.1|7243.3|7279.6|7276.8|7243.2|7240.4|6918
1724336400000|2024-08-22 14:20:00|7245.2|7242.4|7235.1|7232.3|7252.1|7249.2|7232|7229.2|4124
1724336700000|2024-08-22 14:25:00|7234.2|7231.4|7244.9|7241.1|7250.9|7248.1|7230.1|7227.3|3297
1724337000000|2024-08-22 14:30:00|7244|7241.2|7259.8|7256|7265.8|7263|7235|7232.1|3591
1724337300000|2024-08-22 14:35:00|7258.8|7257|7270.7|7267.9|7274.7|7271.9|7248.7|7245.9|2405
1724337600000|2024-08-22 14:40:00|7269.8|7267|7266.7|7263.9|7274.7|7271.9|7257.9|7255.1|2283
1724337900000|2024-08-22 14:45:00|7267.7|7264.9|7278.7|7275.9|7280.7|7277.8|7261.7|7258.9|2802
1724338200000|2024-08-22 14:50:00|7277.8|7275|7295.6|7291.8|7306.5|7302.8|7276.8|7274|5066
1724338500000|2024-08-22 14:55:00|7296.5|7292.8|7300.5|7297.7|7306.5|7303.7|7292.6|7289.8|2072
1724338800000|2024-08-22 15:00:00|7299.5|7296.7|7293.5|7290.7|7304.5|7301.6|7293.5|7289.8|1788
1724339100000|2024-08-22 15:05:00|7294.4|7291.6|7280.5|7277.7|7296.5|7293.7|7273.6|7270.8|3604
1724339400000|2024-08-22 15:10:00|7281.4|7278.6|7310.5|7307.7|7312.9|7309.7|7277.6|7274.8|2869
1724339700000|2024-08-22 15:15:00|7311.4|7308.6|7311.5|7308.7|7323.4|7319.7|7307.5|7304.7|3651
1724340000000|2024-08-22 15:20:00|7312.4|7309.6|7303.5|7300.7|7313.5|7310.7|7296.6|7293.8|2858
1724340300000|2024-08-22 15:25:00|7304.5|7301.7|7308.5|7305.7|7324.4|7321.6|7303.6|7300.7|2919
1724340600000|2024-08-22 15:30:00|7309.4|7306.6|7322.5|7318.7|7325.4|7322.6|7306.5|7303.7|2751
1724340900000|2024-08-22 15:35:00|7321.5|7319.2|7312.5|7308.7|7327.5|7324.6|7311.5|7307.7|1626
1724341200000|2024-08-22 15:40:00|7313.5|7309.7|7312.5|7309.7|7322.5|7319.7|7307.6|7304.7|2098
1724341500000|2024-08-22 15:45:00|7311.5|7308.7|7307.5|7304.7|7317.5|7314.6|7306.5|7303.7|2056
1724341800000|2024-08-22 15:50:00|7308.5|7305.7|7305.5|7302.7|7312.5|7309.7|7298.5|7295.2|2096
1724342100000|2024-08-22 15:55:00|7304.5|7301.7|7319.4|7316.6|7323.4|7320.6|7298.5|7295.3|2368
1724342400000|2024-08-22 16:00:00|7318.4|7315.6|7319.4|7316.6|7323.4|7320.6|7316.3|7313.5|1544
1724342700000|2024-08-22 16:05:00|7320.3|7316.5|7330.3|7326.5|7331.4|7328.5|7313.5|7310.6|2139
1724343000000|2024-08-22 16:10:00|7329.4|7326.6|7336.4|7333.6|7339.3|7336.5|7324.4|7321.6|3214
1724343300000|2024-08-22 16:15:00|7336.3|7333.5|7337.4|7334.6|7342.4|7339.5|7333.4|7330.6|2202
1724343600000|2024-08-22 16:20:00|7338.4|7335.1|7340.4|7336.6|7343.4|7340.6|7331.5|7328.6|2119
1724343900000|2024-08-22 16:25:00|7341.4|7337.6|7343.3|7339.5|7344.4|7341.6|7335.4|7332.6|1259
1724344200000|2024-08-22 16:30:00|7342.4|7339.6|7336.4|7333.6|7343.3|7340.5|7334.4|7331.6|1522
1724344500000|2024-08-22 16:35:00|7335.5|7332.6|7341.3|7338.5|7344.3|7341.4|7334.4|7331.5|1241
1724344800000|2024-08-22 16:40:00|7340.4|7337.5|7340.3|7337.5|7346.3|7343.5|7337.3|7333.5|1075
1724345100000|2024-08-22 16:45:00|7340.4|7336.6|7340.3|7337.5|7343.3|7340.5|7336.4|7333.5|1071
1724345400000|2024-08-22 16:50:00|7340.4|7337.6|7327.8|7325|7342.3|7338.5|7327.3|7324.5|1048
1724345700000|2024-08-22 16:55:00|7328.3|7325.5|7327.3|7324.5|7331.3|7328.5|7324.3|7321.5|1252
1724346000000|2024-08-22 17:00:00|7326.3|7323.5|7319.2|7316.4|7330.3|7327.5|7315.3|7312.5|2210
1724346300000|2024-08-22 17:05:00|7318.3|7315.5|7322.2|7319.4|7323.3|7320.4|7311.3|7308.5|1265
1724346600000|2024-08-22 17:10:00|7321.3|7318.5|7319.3|7316.5|7326.2|7323.4|7316.3|7313.5|1104
1724346900000|2024-08-22 17:15:00|7318.3|7315.5|7337.1|7334.3|7337.2|7334.3|7315.3|7312.5|4330
1724347200000|2024-08-22 17:20:00|7336.2|7333.4|7333.2|7329.4|7340.2|7337.3|7330.2|7327.4|1701
1724347500000|2024-08-22 17:25:00|7332.2|7330.3|7326|7323.2|7338|7335.2|7326|7323.2|3309
1724347800000|2024-08-22 17:30:00|7325|7322.2|7320|7317.2|7327|7324.2|7315|7312.2|2434
1724348100000|2024-08-22 17:35:00|7320.9|7318.1|7316.1|7312.3|7325|7322.2|7314.1|7311.3|1469
1724348400000|2024-08-22 17:40:00|7315.1|7313.2|7315.1|7312.3|7316.6|7313.3|7311.1|7307.3|1863
1724348700000|2024-08-22 17:45:00|7314.2|7311.4|7311|7308.2|7324|7321.2|7309|7306.1|3194
1724349000000|2024-08-22 17:50:00|7310.1|7307.3|7305|7302.2|7317|7314.2|7304|7301.2|2818
1724349300000|2024-08-22 17:55:00|7305.1|7302.3|7307.1|7304.3|7310.1|7307.3|7302.1|7299.3|1203
1724349600000|2024-08-22 18:00:00|7306.1|7303.3|7310|7306.2|7312|7309.2|7300.1|7297.2|2247
1724349900000|2024-08-22 18:05:00|7309|7305.3|7309|7306.2|7311|7308.2|7304|7301.2|1112
1724350200000|2024-08-22 18:10:00|7308|7305.2|7313|7310.2|7315.4|7312.2|7303|7299.7|2148
1724350500000|2024-08-22 18:15:00|7312|7309.2|7316|7313.2|7317|7314.2|7309|7306.2|1133
1724350800000|2024-08-22 18:20:00|7315|7312.2|7304|7301.2|7325|7322.2|7301.2|7298.4|3535
1724351100000|2024-08-22 18:25:00|7303.1|7300.3|7297.3|7294.5|7303.5|7300.3|7290.4|7287.5|12469
1724351400000|2024-08-22 18:30:00|7296.3|7293.5|7287.2|7283.4|7298.2|7295.4|7286.2|7282.9|3005
1724351700000|2024-08-22 18:35:00|7287.1|7284.3|7287.2|7284.4|7292.1|7289.3|7286.2|7283.3|777
1724352000000|2024-08-22 18:40:00|7287.1|7284.3|7277.2|7274.4|7288.1|7285.3|7277.2|7274.4|1094
1724352300000|2024-08-22 18:45:00|7277.1|7274.3|7280.2|7277.4|7283.2|7280.3|7276.1|7272.4|1136
1724352600000|2024-08-22 18:50:00|7279.2|7276.4|7279.1|7276.3|7283.2|7280.4|7276.2|7273.3|514
1724352900000|2024-08-22 18:55:00|7278.1|7275.3|7278.1|7275.3|7280.1|7277.3|7275.1|7272.3|457
1724353200000|2024-08-22 19:00:00|7279.1|7276.3|7282|7279.2|7282.1|7279.2|7277.1|7274.3|926
1724353500000|2024-08-22 19:05:00|7281.1|7278.3|7282|7279.2|7283|7280.1|7280|7277.2|441
1724353800000|2024-08-22 19:10:00|7282.9|7280.1|7283|7280.2|7283|7280.2|7281|7277.7|232
1724354100000|2024-08-22 19:15:00|7283.9|7281.1|7282|7279.2|7290|7287.2|7282|7279.2|499
1724354400000|2024-08-22 19:20:00|7282.9|7280.1|7280|7277.2|7286|7283.2|7279|7276.2|380
1724354700000|2024-08-22 19:25:00|7279.1|7276.3|7281|7278.2|7284|7281.2|7279|7276.2|220
1724355000000|2024-08-22 19:30:00|7280.9|7277.2|7285|7282.2|7287.9|7285.1|7280.9|7277.2|1169
1724355300000|2024-08-22 19:35:00|7285.9|7282.1|7286.9|7284.1|7287.4|7284.2|7284|7280.7|124
1724355600000|2024-08-22 19:40:00|7287|7284.2|7284|7281.2|7288|7285.1|7283.9|7280.1|282
1724355900000|2024-08-22 19:45:00|7283.9|7280.1|7283|7280.2|7286.4|7283.2|7282|7279.2|248
1724356200000|2024-08-22 19:50:00|7282.9|7280.1|7284|7281.2|7285|7282.2|7281.9|7279.1|158
1724356500000|2024-08-22 19:55:00|7284.9|7282.1|7284.9|7282.1|7286|7282.2|7282|7279.1|422
1724356800000|2024-08-22 20:00:00|7285.9|7283.1|7288.9|7286.1|7290|7287.1|7285.9|7282.1|207
1724357100000|2024-08-22 20:05:00|7287.9|7285.1|7286.9|7284.1|7288.9|7286.1|7285.9|7283.1|84
1724357400000|2024-08-22 20:10:00|7287.9|7285.1|7288.9|7286.1|7288.9|7286.1|7285.9|7283.1|90
1724357700000|2024-08-22 20:15:00|7286.9|7284.1|7287.9|7285.1|7289.9|7287|7286.9|7284.1|341
1724358000000|2024-08-22 20:20:00|7288.9|7286.1|7285.9|7283.1|7289.9|7287.1|7285.9|7283.1|106
1724358300000|2024-08-22 20:25:00|7285|7282.2|7287.9|7285.1|7288.9|7286.1|7284.9|7282.1|132
1724358600000|2024-08-22 20:30:00|7287|7284.1|7285.9|7283.1|7287|7285.1|7285.9|7283.1|177
1724358900000|2024-08-22 20:35:00|7286.9|7284.1|7288.9|7286.1|7289.9|7287.1|7285.9|7283.1|129
1724359200000|2024-08-22 20:40:00|7289.9|7287.1|7293.9|7291.1|7294.9|7292.1|7289.8|7286.1|832
1724359500000|2024-08-22 20:45:00|7293|7290.1|7293|7290.2|7293.9|7290.2|7290.9|7287.7|192
1724359800000|2024-08-22 20:50:00|7292.9|7290.1|7295|7292.2|7295|7292.2|7292.9|7289.1|132
1724360100000|2024-08-22 20:55:00|7294|7291.2|7292|7289.2|7295|7292.2|7289.9|7287.1|364
1724364000000|2024-08-22 22:00:00|7287|7283.2|7290|7286.2|7292.9|7290|7286|7283.2|234
1724364300000|2024-08-22 22:05:00|7289|7287.2|7287.1|7284.3|7290|7287.2|7287.1|7284.3|49
1724364600000|2024-08-22 22:10:00|7287|7284.2|7285|7282.2|7288|7285.2|7285|7282.2|82
1724364900000|2024-08-22 22:15:00|7284.9|7281.1|7285|7281.2|7286|7283.2|7284|7280.2|49
1724365200000|2024-08-22 22:20:00|7284|7281.1|7286.9|7284.1|7286.9|7284.1|7283.9|7281.1|41
1724365500000|2024-08-22 22:25:00|7287.9|7285.1|7289|7286.2|7290|7287.2|7287.9|7285.1|75
1724365800000|2024-08-22 22:30:00|7288.9|7286.1|7292.9|7289.1|7292.9|7289.2|7287|7284.2|58
1724366100000|2024-08-22 22:35:00|7292.8|7290|7294.9|7292.1|7297.8|7294|7292.4|7289.6|125
1724366400000|2024-08-22 22:40:00|7294.8|7292|7294.9|7292.1|7295.8|7292.9|7294.8|7292|19
1724366700000|2024-08-22 22:45:00|7295.8|7292|7297.9|7294.1|7297.9|7295|7294.9|7292|46
1724367000000|2024-08-22 22:50:00|7298.7|7295.9|7297.8|7295|7299.2|7295.9|7296.8|7294|40
1724367300000|2024-08-22 22:55:00|7296.8|7294|7296.8|7294|7297.8|7294|7296.8|7294|17
1724367600000|2024-08-22 23:00:00|7295.8|7293|7295.8|7293|7297.2|7293.9|7295.8|7292.9|20
1724367900000|2024-08-22 23:05:00|7296.8|7294|7299.7|7295.9|7299.8|7296.9|7296.8|7293.9|46
1724368200000|2024-08-22 23:10:00|7299.8|7296.9|7298.8|7296|7301.7|7298|7298.8|7295.9|76
1724368500000|2024-08-22 23:15:00|7299.8|7297|7300.7|7297.9|7301.8|7298.9|7299.7|7296.9|46
1724368800000|2024-08-22 23:20:00|7299.8|7297|7299.7|7295.9|7299.8|7297|7298.7|7295.9|25
1724369100000|2024-08-22 23:25:00|7298.8|7296|7296.7|7293.9|7299.8|7297|7296.7|7293.9|51
1724369400000|2024-08-22 23:30:00|7297.7|7294.9|7298.7|7294.9|7298.7|7294.9|7296.7|7293.9|23
1724369700000|2024-08-22 23:35:00|7297.8|7295|7298.8|7295|7299.2|7295.9|7297.7|7294.9|13
1724370000000|2024-08-22 23:40:00|7298.7|7295.9|7300.8|7298|7300.8|7298|7298.7|7295.9|36
1724370300000|2024-08-22 23:45:00|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7297.9|19
1724370600000|2024-08-22 23:50:00|7301.8|7299|7303.7|7300.9|7303.7|7300.9|7301.8|7299|34
1724370900000|2024-08-22 23:55:00|7303.6|7300.8|7304.7|7301.9|7304.7|7301.9|7302.6|7299.8|57
1724371200000|2024-08-23 00:00:00|7304.6|7300.9|7300.7|7297.9|7306.7|7303|7299.6|7296.8|345
1724371500000|2024-08-23 00:05:00|7301.7|7298.8|7296.7|7292.9|7302.7|7298.9|7295.7|7292.9|93
1724371800000|2024-08-23 00:10:00|7295.7|7293.9|7297.7|7293.9|7298.7|7295.9|7295.7|7292.9|104
1724372100000|2024-08-23 00:15:00|7297.6|7294.8|7297.7|7294.9|7298.7|7295.9|7294.7|7291.9|72
1724372400000|2024-08-23 00:20:00|7296.8|7294|7299.7|7296.9|7299.7|7296.9|7296.7|7293.9|111
1724372700000|2024-08-23 00:25:00|7299.6|7296.8|7298.6|7295.8|7303.6|7299.9|7297.7|7294.4|148
1724373000000|2024-08-23 00:30:00|7298.7|7295.9|7298.6|7295.8|7300.6|7297.8|7296.7|7293.9|160
1724373300000|2024-08-23 00:35:00|7298.5|7295.7|7299.5|7295.7|7299.5|7296.7|7296.5|7293.7|28
1724373600000|2024-08-23 00:40:00|7298.5|7296.7|7298.5|7295.7|7301.5|7298.7|7298.5|7295.7|44
1724373900000|2024-08-23 00:45:00|7298.6|7295.8|7303.5|7300.7|7303.5|7300.7|7298.6|7295.7|46
1724374200000|2024-08-23 00:50:00|7304.5|7301.7|7309.5|7306.7|7309.5|7306.7|7304.5|7301.7|150
1724374500000|2024-08-23 00:55:00|7308.5|7305.7|7309.9|7307.1|7310.5|7307.6|7306.4|7303.6|109
1724374800000|2024-08-23 01:00:00|7309.5|7306.7|7303.5|7299.7|7313.4|7310.6|7300.4|7297.6|251
1724375100000|2024-08-23 01:05:00|7302.5|7300.6|7299.5|7296.7|7304.5|7300.7|7298.5|7295.7|112
1724375400000|2024-08-23 01:10:00|7298.5|7295.7|7298.5|7295.7|7301.5|7298.7|7296.6|7293.7|98
1724375700000|2024-08-23 01:15:00|7297.5|7294.7|7296.5|7293.7|7300.5|7297.7|7295.5|7292.3|240
1724376000000|2024-08-23 01:20:00|7296.4|7293.6|7300.5|7297.7|7303.5|7300.7|7295.5|7292.7|92
1724376300000|2024-08-23 01:25:00|7301.5|7298.6|7306.4|7303.6|7307.5|7304.7|7301.4|7298.6|139
1724376600000|2024-08-23 01:30:00|7306.5|7303.7|7301.5|7297.7|7307.9|7304.6|7296.5|7293.7|119
1724376900000|2024-08-23 01:35:00|7302.4|7298.7|7305.4|7302.6|7305.5|7302.7|7301.4|7297.6|128
1724377200000|2024-08-23 01:40:00|7304.5|7301.7|7302.5|7299.7|7306.5|7303.6|7302.4|7299.6|55
1724377500000|2024-08-23 01:45:00|7302.4|7298.7|7300.5|7297.7|7302.5|7299.7|7298.5|7295.7|65
1724377800000|2024-08-23 01:50:00|7299.5|7296.7|7297.5|7294.7|7301.5|7298.7|7297.4|7293.7|116
1724378100000|2024-08-23 01:55:00|7298.4|7294.6|7295.4|7292.6|7299.5|7295.7|7293.4|7290.1|159
1724378400000|2024-08-23 02:00:00|7294.4|7291.6|7295.4|7292.6|7300.4|7297.6|7292.4|7288.7|223
1724378700000|2024-08-23 02:05:00|7296.4|7293.6|7295.4|7292.6|7298.5|7295.6|7293.4|7290.6|117
1724379000000|2024-08-23 02:10:00|7296.4|7292.7|7296.4|7293.6|7296.5|7293.6|7292.4|7289.6|67
1724379300000|2024-08-23 02:15:00|7295.4|7292.6|7290.5|7287.7|7295.4|7293.6|7289.4|7286.6|104
1724379600000|2024-08-23 02:20:00|7291.4|7288.6|7289.5|7286.7|7291.5|7288.7|7289.4|7286.6|39
1724379900000|2024-08-23 02:25:00|7290.4|7287.6|7284.5|7281.7|7290.5|7287.6|7284.4|7281.6|131
1724380200000|2024-08-23 02:30:00|7285.4|7281.6|7279.5|7276.7|7285.5|7282.6|7277.5|7274.7|359
1724380500000|2024-08-23 02:35:00|7280.4|7277.6|7285.5|7282.7|7285.5|7282.7|7277.6|7274.7|276
1724380800000|2024-08-23 02:40:00|7286.5|7283.7|7291.5|7288.7|7294.5|7291.7|7285.5|7282.7|328
1724381100000|2024-08-23 02:45:00|7291|7287.7|7290.5|7287.7|7294.5|7291.7|7289.5|7286.7|109
1724381400000|2024-08-23 02:50:00|7289.6|7286.8|7283.5|7280.7|7290.5|7287.6|7283.5|7280.7|99
1724381700000|2024-08-23 02:55:00|7282.5|7279.7|7280.4|7277.6|7284.9|7281.7|7280.4|7277.6|171
1724382000000|2024-08-23 03:00:00|7281.4|7277.1|7284.4|7281.6|7288.4|7285.6|7280.4|7277.1|164
1724382300000|2024-08-23 03:05:00|7284.3|7281.5|7282.4|7278.6|7287.4|7284.6|7280.4|7277.6|156
1724382600000|2024-08-23 03:10:00|7283.4|7279.6|7283.4|7280.6|7284.4|7281.6|7280.4|7277.1|77
1724382900000|2024-08-23 03:15:00|7284.4|7281.5|7292.4|7289.6|7292.4|7289.6|7283.4|7280.6|110
1724383200000|2024-08-23 03:20:00|7292.3|7288.6|7288.4|7285.6|7292.4|7289.6|7288.4|7285.1|86
1724383500000|2024-08-23 03:25:00|7289.4|7286.1|7291.3|7288.5|7293.4|7290.6|7288.9|7285.6|107
1724383800000|2024-08-23 03:30:00|7290.3|7287.5|7294.3|7291.5|7294.3|7291.5|7290.3|7287.5|63
1724384100000|2024-08-23 03:35:00|7295.3|7292.5|7298.3|7295.5|7299.7|7296.5|7295.2|7292.4|172
1724384400000|2024-08-23 03:40:00|7299.2|7295.4|7304.3|7301.5|7304.3|7301.5|7298.3|7295.4|166
1724384700000|2024-08-23 03:45:00|7305.3|7302.4|7305.3|7301.5|7305.3|7302.5|7300.3|7297.5|171
1724385000000|2024-08-23 03:50:00|7304.3|7301.4|7300.3|7297.5|7305.3|7302.4|7299.2|7296.4|55
1724385300000|2024-08-23 03:55:00|7301.3|7298.4|7299.3|7296.5|7301.3|7298.5|7298.2|7295.4|49
1724385600000|2024-08-23 04:00:00|7299.2|7296.4|7301.2|7298.4|7302.3|7299.5|7298.3|7295.5|71
1724385900000|2024-08-23 04:05:00|7301.3|7298.5|7302.3|7299.5|7303.3|7299.5|7299.2|7296.4|57
1724386200000|2024-08-23 04:10:00|7302.2|7299.4|7303.3|7300.5|7304.3|7301.4|7301.2|7298.4|93
1724386500000|2024-08-23 04:15:00|7304.2|7301.4|7305.2|7302.4|7305.7|7302.4|7300.3|7297.5|66
1724386800000|2024-08-23 04:20:00|7304.3|7301.5|7305.2|7302.4|7307.2|7303.5|7303.2|7300.4|62
1724387100000|2024-08-23 04:25:00|7305.3|7302.5|7305.2|7302.4|7306.2|7303.3|7304.2|7301.4|45
1724387400000|2024-08-23 04:30:00|7305.3|7302.5|7307.2|7304.4|7307.2|7304.4|7304.2|7301.4|46
1724387700000|2024-08-23 04:35:00|7306.3|7303.5|7306.2|7302.4|7307.2|7303.5|7305.2|7302.3|30
1724388000000|2024-08-23 04:40:00|7305.3|7302.5|7307.2|7304.4|7308.2|7304.5|7305.2|7302.4|35
1724388300000|2024-08-23 04:45:00|7306.3|7303.5|7306.2|7303.4|7307.2|7304.4|7304.2|7301.4|45
1724388600000|2024-08-23 04:50:00|7306.3|7303.5|7305.2|7302.4|7307.2|7304.4|7304.3|7301.4|33
1724388900000|2024-08-23 04:55:00|7304.7|7301.4|7303.1|7300.3|7305.2|7302.4|7302.3|7299.4|37
1724389200000|2024-08-23 05:00:00|7303.2|7299.4|7301.2|7298.4|7303.2|7300.4|7301.2|7298.4|40
1724389500000|2024-08-23 05:05:00|7302.2|7297.4|7300.2|7297.4|7302.2|7299.3|7299.1|7296.3|48
1724389800000|2024-08-23 05:10:00|7301.2|7298.3|7300.2|7297.4|7301.2|7298.4|7299.2|7296.4|23
1724390100000|2024-08-23 05:15:00|7299.2|7296.4|7300.2|7297.4|7300.2|7297.4|7298.2|7295.4|43
1724390400000|2024-08-23 05:20:00|7300.1|7297.3|7299.1|7296.3|7300.2|7297.4|7298.2|7295.4|16
1724390700000|2024-08-23 05:25:00|7299.2|7296.4|7300.2|7297.4|7301.6|7298.4|7299.1|7295.9|90
1724391000000|2024-08-23 05:30:00|7301.1|7298.3|7299.1|7296.3|7305.1|7302.3|7297.1|7294.3|210
1724391300000|2024-08-23 05:35:00|7299.2|7296.4|7301.1|7298.3|7304.1|7301.3|7299.1|7296.3|97
1724391600000|2024-08-23 05:40:00|7300.2|7297.3|7297.1|7294.3|7301.1|7298.3|7296.1|7293.3|73
1724391900000|2024-08-23 05:45:00|7298|7295.2|7298.1|7295.3|7300.1|7296.8|7297.1|7294.3|76
1724392200000|2024-08-23 05:50:00|7298.6|7294.3|7297.1|7294.3|7299.1|7296.3|7296.1|7293.3|40
1724392500000|2024-08-23 05:55:00|7296.1|7293.3|7295.1|7292.3|7297.1|7294.3|7293.1|7290.3|78
1724392800000|2024-08-23 06:00:00|7294.2|7291.3|7295.1|7292.3|7296.1|7293.3|7292.1|7289.2|118
1724393100000|2024-08-23 06:05:00|7296|7293.2|7296.1|7293.3|7299.1|7296.3|7295.1|7292.3|176
1724393400000|2024-08-23 06:10:00|7297.1|7294.2|7295|7292.2|7297.1|7294.3|7291.1|7288.2|179
1724393700000|2024-08-23 06:15:00|7295.9|7293.1|7295|7292.2|7299.1|7296.2|7294|7290.3|244
1724394000000|2024-08-23 06:20:00|7295.1|7291.3|7296|7293.2|7297.5|7294.3|7293.1|7290.3|133
1724394300000|2024-08-23 06:25:00|7297|7293.7|7300.9|7298.1|7301.9|7299.1|7294.9|7292.1|130
1724394600000|2024-08-23 06:30:00|7301|7297.2|7303.9|7301.1|7307.9|7304.2|7300.9|7297.1|188
1724394900000|2024-08-23 06:35:00|7303.4|7300.1|7308.9|7306.1|7308.9|7306.1|7302.9|7300.1|180
1724395200000|2024-08-23 06:40:00|7309.9|7306.2|7307.9|7305.1|7309.9|7307.1|7307.9|7305.1|129
1724395500000|2024-08-23 06:45:00|7307|7304.2|7302.9|7300.1|7309|7306.2|7300.4|7297.1|344
1724395800000|2024-08-23 06:50:00|7303.9|7299.1|7301.9|7298.1|7306.7|7303.9|7299.8|7297|232
1724396100000|2024-08-23 06:55:00|7301|7298.2|7300.8|7298|7304.3|7301.2|7298|7295.1|224
1724396400000|2024-08-23 07:00:00|7300.9|7298.1|7300.9|7298.1|7309.9|7307|7298.8|7295.1|515
1724396700000|2024-08-23 07:05:00|7301.9|7299.1|7302.8|7300|7307.9|7305.1|7300.9|7298.1|382
1724397000000|2024-08-23 07:10:00|7302.9|7299.1|7303.8|7301|7303.8|7301|7293.8|7291|428
1724397300000|2024-08-23 07:15:00|7303.7|7300|7298.6|7295.8|7304.7|7301.9|7297.3|7293.9|273
1724397600000|2024-08-23 07:20:00|7298.7|7295.9|7299.7|7296.9|7305.7|7302.9|7296.7|7293.9|314
1724397900000|2024-08-23 07:25:00|7298.8|7296|7298.7|7295.9|7301.7|7298|7296.7|7293.9|280
1724398200000|2024-08-23 07:30:00|7299.7|7296.9|7305.7|7301.9|7309.7|7305.9|7297.7|7294.9|391
1724398500000|2024-08-23 07:35:00|7305.6|7302.8|7307.6|7304.8|7308.7|7305.9|7302.7|7299.9|242
1724398800000|2024-08-23 07:40:00|7307.7|7304.9|7305.6|7302.8|7309.7|7306.9|7303.7|7300.9|242
1724399100000|2024-08-23 07:45:00|7305.7|7302.9|7328.5|7325.7|7329.5|7326.7|7305.7|7302.9|1146
1724399400000|2024-08-23 07:50:00|7329.4|7326.6|7331.5|7327.7|7334.9|7331.7|7327.5|7324.7|456
1724399700000|2024-08-23 07:55:00|7331.4|7328.6|7329.5|7325.7|7331.5|7328.7|7320.5|7317.7|1024
1724400000000|2024-08-23 08:00:00|7329.4|7326.7|7330.5|7327.7|7334.5|7331.6|7325.5|7322.7|683
1724400300000|2024-08-23 08:05:00|7331.5|7328.7|7334.5|7331.7|7334.9|7331.7|7327.5|7324.2|552
1724400600000|2024-08-23 08:10:00|7334.4|7331.6|7333.4|7329.6|7334.9|7331.7|7330.4|7327.6|412
1724400900000|2024-08-23 08:15:00|7332.5|7329.7|7329.4|7326.6|7336.4|7332.7|7325.5|7322.7|566
1724401200000|2024-08-23 08:20:00|7329.5|7326.7|7328.4|7325.6|7332.4|7329.6|7325.4|7322.6|254
1724401500000|2024-08-23 08:25:00|7328.5|7325.7|7324.4|7321.6|7336.4|7332.7|7321.4|7318.6|1482
1724401800000|2024-08-23 08:30:00|7323.5|7320.7|7341.4|7337.6|7342.4|7339.6|7323.4|7320.6|1293
1724402100000|2024-08-23 08:35:00|7340.4|7336.6|7346.3|7343.5|7348.3|7345.5|7337.4|7334.6|941
1724402400000|2024-08-23 08:40:00|7347.3|7344.4|7351.3|7347.5|7351.3|7348.5|7344.3|7341|723
1724402700000|2024-08-23 08:45:00|7350.9|7347.1|7345.2|7342.4|7352.3|7349.5|7342.3|7339.5|1072
1724403000000|2024-08-23 08:50:00|7345.3|7342.5|7350.2|7347.4|7352.2|7349.4|7343.8|7340.5|1243
1724403300000|2024-08-23 08:55:00|7351.1|7348.3|7360.9|7357.1|7361|7358.1|7349.2|7346.4|2383
1724403600000|2024-08-23 09:00:00|7361|7358.1|7361|7358.2|7367.9|7365.1|7355.9|7352.7|1119
1724403900000|2024-08-23 09:05:00|7361.9|7359.1|7364|7361.2|7367|7364.2|7360.9|7358.1|686
1724404200000|2024-08-23 09:10:00|7363.9|7361.1|7370.9|7368.1|7374.9|7372.1|7363|7360.1|1077
1724404500000|2024-08-23 09:15:00|7371|7368.2|7372.9|7370.1|7376.3|7373.1|7368.9|7366.1|643
1724404800000|2024-08-23 09:20:00|7372.8|7370|7367|7363.2|7372.9|7370|7363|7360.2|1468
1724405100000|2024-08-23 09:25:00|7366|7364.1|7367|7364.2|7369|7366.1|7361|7357.3|818
1724405400000|2024-08-23 09:30:00|7366.1|7363.2|7370.9|7368.1|7371|7368.2|7361|7358.2|485
1724405700000|2024-08-23 09:35:00|7371|7368.2|7372.9|7369.1|7375.9|7373.1|7369.9|7367.1|432
1724406000000|2024-08-23 09:40:00|7372.8|7370|7373|7370.2|7374|7371.1|7367|7363.7|338
1724406300000|2024-08-23 09:45:00|7372|7369.2|7377.9|7375.1|7380.9|7378|7372|7369.2|466
1724406600000|2024-08-23 09:50:00|7378.9|7376.1|7378|7375.2|7383.9|7381|7376.9|7374.1|387
1724406900000|2024-08-23 09:55:00|7378.9|7375.1|7374.9|7372.1|7381.3|7378.1|7372.9|7370.1|500
1724407200000|2024-08-23 10:00:00|7375.9|7372.2|7365.9|7362.1|7375.9|7372.2|7364.9|7362.1|325
1724407500000|2024-08-23 10:05:00|7365|7362.2|7362.8|7360|7367.9|7365.1|7358|7355.1|612
1724407800000|2024-08-23 10:10:00|7362.7|7359.9|7363.8|7361|7365.8|7363|7360.8|7358|451
1724408100000|2024-08-23 10:15:00|7362.8|7360|7361.8|7358|7362.8|7360|7356.8|7354|250
1724408400000|2024-08-23 10:20:00|7362.8|7359|7360.8|7358|7364.8|7362|7360.3|7356.5|223
1724408700000|2024-08-23 10:25:00|7359.8|7357|7366.8|7364|7366.8|7364|7356.8|7354|598
1724409000000|2024-08-23 10:30:00|7366.7|7363.9|7376.7|7373.9|7378.2|7374.9|7365.8|7363|876
1724409300000|2024-08-23 10:35:00|7375.7|7371.9|7374.7|7371.9|7378.7|7375.9|7372.7|7369.5|634
1724409600000|2024-08-23 10:40:00|7375.7|7372.4|7374.7|7371.9|7376.8|7374|7370.8|7368|495
1724409900000|2024-08-23 10:45:00|7375.7|7372.9|7375.8|7373|7381.8|7379|7373.8|7371|372
1724410200000|2024-08-23 10:50:00|7375.7|7372.9|7372.8|7370|7375.8|7373|7367.8|7365|334
1724410500000|2024-08-23 10:55:00|7371.9|7369|7375.8|7373|7376.8|7374|7370.8|7368|318
1724410800000|2024-08-23 11:00:00|7374.9|7372.1|7379.8|7377|7379.8|7377|7372.8|7370|571
1724411100000|2024-08-23 11:05:00|7378.9|7376.1|7374.8|7372|7381.8|7379|7373.7|7370.1|350
1724411400000|2024-08-23 11:10:00|7374.9|7372.1|7386.8|7383|7387.7|7384|7374.9|7372|603
1724411700000|2024-08-23 11:15:00|7385.8|7383.9|7387.8|7385|7389.7|7386.9|7382.8|7380|671
1724412000000|2024-08-23 11:20:00|7387.7|7384.9|7388.7|7384.9|7389.2|7386|7382.8|7380|452
1724412300000|2024-08-23 11:25:00|7388.8|7385|7390.8|7387|7390.8|7387.9|7385.7|7382.9|348
1724412600000|2024-08-23 11:30:00|7390.7|7387.9|7394.7|7391.9|7398.7|7395.4|7388.8|7385.9|697
1724412900000|2024-08-23 11:35:00|7394.8|7392|7411.6|7408.8|7413.6|7410.8|7394.8|7392|2199
1724413200000|2024-08-23 11:40:00|7412.6|7409.8|7422.5|7419.7|7423.5|7420.7|7411.7|7408.8|2743
1724413500000|2024-08-23 11:45:00|7421.5|7418.7|7424.4|7421.6|7427.3|7423.6|7419.4|7416.6|2010
1724413800000|2024-08-23 11:50:00|7425.3|7422.5|7425.4|7422.6|7426.4|7423.6|7417.5|7414.3|1617
1724414100000|2024-08-23 11:55:00|7424.5|7421.6|7431.4|7428.6|7435.3|7432.5|7424.4|7421.6|1668
1724414400000|2024-08-23 12:00:00|7431.3|7428.5|7435.3|7432.5|7437.2|7434.4|7427.4|7424.6|2446
1724414700000|2024-08-23 12:05:00|7436.2|7433.4|7438.2|7435.4|7440.2|7437.4|7429.9|7426.6|1998
1724415000000|2024-08-23 12:10:00|7438.3|7434.5|7437.2|7434.4|7444.2|7441.4|7431.4|7428.6|3758
1724415300000|2024-08-23 12:15:00|7438.2|7434.5|7428.3|7425.5|7441.2|7438.4|7426.3|7423.5|2895
1724415600000|2024-08-23 12:20:00|7429.3|7426.5|7430.2|7426.4|7433.2|7430.4|7421.4|7418.5|1878
1724415900000|2024-08-23 12:25:00|7429.3|7426.5|7432.1|7429.3|7435.1|7432.3|7427.2|7424.3|681
1724416200000|2024-08-23 12:30:00|7431.3|7428.5|7428.2|7425.4|7433.1|7429.4|7425.2|7422.4|2251
1724416500000|2024-08-23 12:35:00|7427.2|7424.4|7416.3|7412.5|7429.2|7426.4|7414.3|7411.5|1759
1724416800000|2024-08-23 12:40:00|7415.3|7413.4|7409.3|7405.5|7416.3|7413.5|7408.3|7405.5|974
1724417100000|2024-08-23 12:45:00|7408.4|7405.6|7419.2|7416.4|7425.2|7422.4|7408.3|7405|1464
1724417400000|2024-08-23 12:50:00|7420.2|7417.4|7413.3|7410.5|7424.2|7421.4|7412.3|7409.5|1314
1724417700000|2024-08-23 12:55:00|7413.2|7410.4|7421.2|7418.4|7424.2|7421.3|7411.3|7408.5|2341
1724418000000|2024-08-23 13:00:00|7421.3|7417.5|7414.1|7411.3|7421.3|7417.5|7399.2|7396.4|3920
1724418300000|2024-08-23 13:05:00|7414.2|7411.4|7408.1|7405.3|7419.1|7416.3|7403.1|7400.3|1581
1724418600000|2024-08-23 13:10:00|7409.1|7406.3|7411.1|7408.3|7418.1|7415.3|7408.1|7405.3|1422
1724418900000|2024-08-23 13:15:00|7412|7408.2|7417|7414.2|7418.1|7415.2|7408|7405.2|1197
1724419200000|2024-08-23 13:20:00|7417.1|7413.3|7403.1|7400.3|7421.1|7418.2|7393.3|7390.5|2959
1724419500000|2024-08-23 13:25:00|7403|7399.3|7421.9|7419.1|7428.8|7426|7402.1|7399.3|4067
1724419800000|2024-08-23 13:30:00|7421|7418.2|7422.9|7420.1|7434|7431.1|7419.1|7416.2|3143
1724420100000|2024-08-23 13:35:00|7423|7419.2|7418|7415.2|7434.9|7432.1|7415|7412.2|3263
1724420400000|2024-08-23 13:40:00|7418.1|7414.3|7420|7417.2|7423|7420.2|7410.1|7407.3|1893
1724420700000|2024-08-23 13:45:00|7420.9|7417.1|7424.8|7422|7428.9|7426.1|7412|7409.2|2780
1724421000000|2024-08-23 13:50:00|7425.7|7422.9|7419.7|7416.9|7431.7|7428.9|7417.8|7415|1820
1724421300000|2024-08-23 13:55:00|7419.8|7417|7418.7|7415.9|7424.7|7421.9|7413.9|7411|1541
1724421600000|2024-08-23 14:00:00|7417.8|7415|7440.7|7437.9|7443.7|7440.8|7417.8|7415|4916
1724421900000|2024-08-23 14:05:00|7441.6|7438.8|7447.5|7444.7|7453.5|7450.2|7434.8|7431.9|3706
1724422200000|2024-08-23 14:10:00|7448.5|7445.7|7446.5|7443.7|7449.5|7445.8|7433.6|7430.7|5433
1724422500000|2024-08-23 14:15:00|7447.4|7444.6|7429.5|7426.7|7447.5|7444.6|7424.5|7421.7|3525
1724422800000|2024-08-23 14:20:00|7428.6|7425.8|7433.4|7430.6|7434.4|7431.6|7418.6|7415.7|3084
1724423100000|2024-08-23 14:25:00|7434.4|7431.6|7440.6|7437.8|7444.5|7441.6|7431.4|7427.7|2992
1724423400000|2024-08-23 14:30:00|7439.6|7436.8|7448.5|7444.7|7453.5|7450.1|7439.6|7436.8|2051
1724423700000|2024-08-23 14:35:00|7447.6|7445.7|7445.6|7441.8|7451.5|7448.7|7439.5|7435.7|3751
1724424000000|2024-08-23 14:40:00|7445.5|7442.7|7467.4|7464.6|7467.4|7464.6|7442.6|7439.8|3246
1724424300000|2024-08-23 14:45:00|7466.5|7463.7|7430.8|7428|7467.5|7464.7|7429.8|7426.9|4401
1724424600000|2024-08-23 14:50:00|7430.7|7427|7416.9|7413.1|7433.7|7430.9|7411.9|7409.1|4347
1724424900000|2024-08-23 14:55:00|7416|7414.1|7428.9|7426.1|7432.2|7428.9|7414|7411.2|2929
1724425200000|2024-08-23 15:00:00|7428|7425.2|7435.7|7432.9|7441.6|7438.8|7424.7|7421.6|3590
1724425500000|2024-08-23 15:05:00|7436.7|7433.4|7442.6|7439.8|7445.5|7441.8|7433.7|7430.9|1246
1724425800000|2024-08-23 15:10:00|7442.7|7438.9|7436.6|7433.8|7443.1|7439.8|7423.7|7420.9|1806
1724426100000|2024-08-23 15:15:00|7435.7|7432.8|7448.6|7445.8|7452.5|7448.8|7435.7|7432.8|2442
1724426400000|2024-08-23 15:20:00|7449.5|7446.7|7452.6|7449.8|7453.5|7450.7|7442.6|7439.8|1549
1724426700000|2024-08-23 15:25:00|7451.7|7448.9|7457.7|7454.9|7462.1|7458.8|7449.7|7446.8|2132
1724427000000|2024-08-23 15:30:00|7457.6|7454.8|7464.5|7461.7|7469.5|7466.7|7457.6|7454.8|4062
1724427300000|2024-08-23 15:35:00|7465.4|7462.6|7467.5|7464.7|7471.4|7468.6|7464.5|7461.7|1130
1724427600000|2024-08-23 15:40:00|7468.5|7465.2|7464.6|7461.8|7473.3|7470.5|7460.6|7457.7|2669
1724427900000|2024-08-23 15:45:00|7465.5|7461.7|7468.6|7465.8|7471.6|7468.8|7458.6|7455.8|2165
1724428200000|2024-08-23 15:50:00|7469.6|7466.7|7464.5|7461.7|7475.5|7472.6|7464.4|7461.6|1938
1724428500000|2024-08-23 15:55:00|7464.4|7461.6|7464.5|7460.7|7469.4|7466.6|7458.6|7455.8|1603
1724428800000|2024-08-23 16:00:00|7464.4|7461.6|7473.4|7470.6|7476.4|7473.6|7463.5|7460.7|1716
1724429100000|2024-08-23 16:05:00|7474.4|7471.5|7472.4|7469.6|7475.4|7472.6|7466.4|7463.6|1279
1724429400000|2024-08-23 16:10:00|7471.4|7468.6|7460.5|7457.7|7475.4|7472.5|7458.4|7454.7|2287
1724429700000|2024-08-23 16:15:00|7460.4|7457.6|7464.4|7461.6|7467.5|7464.7|7455.6|7452.7|1688
1724430000000|2024-08-23 16:20:00|7464.3|7461.5|7463.4|7460.6|7466.4|7463.6|7461.5|7458.6|971
1724430300000|2024-08-23 16:25:00|7464.3|7461.5|7471.4|7468.6|7474.4|7471.5|7463.3|7460.5|1507
1724430600000|2024-08-23 16:30:00|7471.5|7468.7|7471.4|7468.6|7478.4|7475.5|7468.4|7465.5|1447
1724430900000|2024-08-23 16:35:00|7472.4|7469.5|7476.4|7473.6|7477.4|7474.6|7472.3|7468.6|1226
1724431200000|2024-08-23 16:40:00|7477.3|7473.5|7465.4|7462.6|7477.4|7474.5|7465.4|7462.6|1282
1724431500000|2024-08-23 16:45:00|7466.3|7462.5|7467.4|7464.6|7470.4|7467.6|7463.4|7460.6|799
1724431800000|2024-08-23 16:50:00|7467.3|7464.5|7472.3|7469.5|7478.3|7475.5|7467.3|7464.5|1064
1724432100000|2024-08-23 16:55:00|7473.3|7470.5|7472.3|7469.5|7476.3|7472.6|7470.9|7467.6|766
1724432400000|2024-08-23 17:00:00|7471.4|7468.6|7479.3|7476.5|7479.3|7476.5|7471.3|7468.5|1540
1724432700000|2024-08-23 17:05:00|7479.2|7476.4|7480.4|7477.6|7489.2|7486.4|7479.2|7476.4|2785
1724433000000|2024-08-23 17:10:00|7481.2|7478.4|7482.3|7479.5|7482.4|7479.6|7478.3|7475.5|1676
1724433300000|2024-08-23 17:15:00|7482.2|7479.4|7488.2|7485.4|7488.2|7485.4|7481.2|7477.5|810
1724433600000|2024-08-23 17:20:00|7487.3|7484.5|7484.1|7481.3|7489.2|7486.3|7481.2|7478.4|799
1724433900000|2024-08-23 17:25:00|7484.2|7481.4|7490.1|7487.3|7494.1|7491.3|7484.1|7481.3|1851
1724434200000|2024-08-23 17:30:00|7491|7488.2|7494|7491.2|7496|7493.1|7488.1|7485.2|2736
1724434500000|2024-08-23 17:35:00|7494.1|7491.3|7493|7490.2|7498|7495.1|7490.9|7488.1|915
1724434800000|2024-08-23 17:40:00|7493.1|7490.3|7489|7486.2|7496.1|7493.3|7489|7486.2|2507
1724435100000|2024-08-23 17:45:00|7488|7485.2|7484.9|7481.1|7491.9|7489.1|7480.8|7478|7232
1724435400000|2024-08-23 17:50:00|7483.1|7480.3|7482.8|7480|7485.9|7483.1|7481.8|7478.6|2485
1724435700000|2024-08-23 17:55:00|7482.9|7480.1|7483.8|7481|7489.8|7487|7482.8|7480|3018
1724436000000|2024-08-23 18:00:00|7482.9|7480.1|7471.8|7469|7489.2|7485.9|7471.8|7468.9|3956
1724436300000|2024-08-23 18:05:00|7472.6|7469.8|7473.9|7471.1|7478.6|7475.8|7469.8|7466.9|2606
1724436600000|2024-08-23 18:10:00|7473.8|7471|7479.9|7477.1|7480.9|7478.1|7473.8|7471|1955
1724436900000|2024-08-23 18:15:00|7480.7|7477.9|7478.8|7476|7488.8|7485.9|7475.9|7473|2340
1724437200000|2024-08-23 18:20:00|7477.9|7475|7475.8|7473|7481.8|7478.5|7470.9|7468.1|1917
1724437500000|2024-08-23 18:25:00|7476.8|7474|7471.8|7469|7483.8|7481|7464.8|7462|6952
1724437800000|2024-08-23 18:30:00|7472.7|7469.9|7480.9|7478.1|7484.8|7482|7471.8|7469|2255
1724438100000|2024-08-23 18:35:00|7481.9|7479|7483.8|7481|7485.9|7483|7479.4|7476.1|553
1724438400000|2024-08-23 18:40:00|7482.9|7480.1|7480.8|7478|7483.9|7481.1|7479.8|7477|382
1724438700000|2024-08-23 18:45:00|7481.9|7478.1|7480.9|7478.1|7481.9|7479.1|7479.8|7477|297
1724439000000|2024-08-23 18:50:00|7480.8|7478|7483.8|7481|7486.9|7484|7480.8|7478|466
1724439300000|2024-08-23 18:55:00|7484.8|7480.5|7476.8|7474|7484.8|7482|7475.8|7473|266
1724439600000|2024-08-23 19:00:00|7477.8|7475|7473.8|7470|7478.8|7476|7469.8|7467|558
1724439900000|2024-08-23 19:05:00|7472.8|7471|7476.6|7473.8|7477.7|7474.8|7471.9|7469|1067
1724440200000|2024-08-23 19:10:00|7477.6|7474.8|7484.5|7481.7|7486.5|7483.7|7477.6|7474.5|1460
1724440500000|2024-08-23 19:15:00|7485.4|7481.6|7482.5|7479.7|7486.5|7483.7|7482.5|7479.6|277
1724440800000|2024-08-23 19:20:00|7483.4|7480.6|7480.5|7477.7|7484.5|7481.7|7480.5|7477.7|368
1724441100000|2024-08-23 19:25:00|7480.4|7477.6|7476.5|7473.7|7482.3|7479.5|7476.5|7473.7|298
1724441400000|2024-08-23 19:30:00|7477.4|7473.6|7483.4|7480.6|7484.5|7481.6|7476.5|7473.6|443
1724441700000|2024-08-23 19:35:00|7482.5|7479.6|7481.4|7478.6|7482.9|7480.1|7479.4|7476.1|268
1724442000000|2024-08-23 19:40:00|7480.4|7477.6|7480.4|7477.6|7482.4|7479.6|7479.4|7476.6|220
1724442300000|2024-08-23 19:45:00|7479.5|7476.7|7480.4|7477.6|7481.5|7478.6|7477.4|7474.6|444
1724442600000|2024-08-23 19:50:00|7481.4|7478.6|7480.4|7477.6|7482.5|7478.7|7478.4|7475.6|495
1724442900000|2024-08-23 19:55:00|7479.4|7476.6|7478.5|7474.7|7481.4|7477.7|7477.5|7474.7|479
1724443200000|2024-08-23 20:00:00|7477.5|7475.2|7480.5|7477.7|7482.5|7478.7|7474.5|7471.7|728
1724443500000|2024-08-23 20:05:00|7480.4|7477.6|7481.5|7478.7|7481.5|7478.7|7478.5|7475.7|292
1724443800000|2024-08-23 20:10:00|7481.4|7478.6|7481.4|7478.6|7481.5|7478.7|7480.4|7477.6|114
1724444100000|2024-08-23 20:15:00|7480.6|7477.8|7481.4|7478.6|7482.4|7479.6|7480.5|7477.7|138
1724444400000|2024-08-23 20:20:00|7480.5|7477.7|7480.5|7477.7|7482.5|7479.7|7480.4|7477.6|124
1724444700000|2024-08-23 20:25:00|7481.4|7478.6|7480.5|7477.7|7481.4|7478.6|7480.3|7477.5|149
1724445000000|2024-08-23 20:30:00|7480.4|7477.6|7479.4|7476.6|7481.4|7478.6|7478.3|7475.5|248
1724445300000|2024-08-23 20:35:00|7479.3|7476.5|7480.4|7477.6|7480.5|7477.7|7479.3|7476.5|68
1724445600000|2024-08-23 20:40:00|7481.3|7478.5|7481.4|7477.6|7482.4|7479.6|7479.4|7476.6|435
1724445900000|2024-08-23 20:45:00|7482.3|7478.6|7483.3|7480.5|7486.4|7483.5|7481.4|7478.1|384
1724446200000|2024-08-23 20:50:00|7484.2|7480.4|7485.3|7481.5|7487.3|7484.4|7484.2|7480.4|162
1724446500000|2024-08-23 20:55:00|7484.4|7481.6|7486.3|7483.5|7487.3|7484.5|7483.3|7480.5|180
1724623200000|2024-08-25 22:00:00|7502.1|7498.3|7505|7501.2|7522.3|7519|7500.4|7497.5|2444
1724623500000|2024-08-25 22:05:00|7504.9|7502.1|7506.9|7504.1|7510.8|7507|7501.9|7499|402
1724623800000|2024-08-25 22:10:00|7506.8|7504|7516.6|7512.8|7517.6|7513.9|7505.7|7502.9|2152
1724624100000|2024-08-25 22:15:00|7516.5|7513.7|7515.5|7511.7|7518|7514.8|7511.7|7508.4|414
1724624400000|2024-08-25 22:20:00|7514.6|7511.8|7511.6|7507.8|7514.6|7511.8|7508.6|7505.8|429
1724624700000|2024-08-25 22:25:00|7511.5|7508.7|7503.7|7500.9|7511.5|7508.7|7502.6|7499.8|422
1724625000000|2024-08-25 22:30:00|7504.6|7500.8|7501.4|7497.6|7506.7|7502.9|7499.6|7496.7|492
1724625300000|2024-08-25 22:35:00|7500.5|7497.7|7503.4|7499.6|7505.5|7502.6|7498.4|7495.6|201
1724625600000|2024-08-25 22:40:00|7502.5|7499.7|7506.3|7503.5|7509.4|7506.5|7502.3|7498.6|236
1724625900000|2024-08-25 22:45:00|7506.4|7502.6|7511.2|7507.4|7512.2|7508.4|7505.4|7502.6|442
1724626200000|2024-08-25 22:50:00|7510.3|7507.5|7509.3|7505.5|7511.3|7508.4|7507.2|7504.4|157
1724626500000|2024-08-25 22:55:00|7509.2|7505.4|7505.3|7501.5|7509.3|7505.6|7505.1|7501.5|57
1724626800000|2024-08-25 23:00:00|7504.4|7501.6|7505.2|7502.4|7507.3|7503.5|7501.3|7498.1|126
1724627100000|2024-08-25 23:05:00|7505.3|7501.5|7500.2|7497.4|7505.3|7502.5|7500.1|7497.3|63
1724627400000|2024-08-25 23:10:00|7500.1|7497.3|7495.3|7491.5|7500.3|7497.4|7495.3|7491.5|155
1724627700000|2024-08-25 23:15:00|7495.2|7492.4|7489.3|7485.5|7499.1|7495.8|7487.3|7484.5|228
1724628000000|2024-08-25 23:20:00|7490.2|7486.5|7499.3|7495.5|7499.3|7496.2|7489.4|7486.5|121
1724628300000|2024-08-25 23:25:00|7499.2|7496.4|7514|7511.2|7514.1|7511.2|7499.2|7496.4|253
1724628600000|2024-08-25 23:30:00|7514.1|7511.3|7524.2|7521.4|7526.2|7523.3|7513|7510.2|587
1724628900000|2024-08-25 23:35:00|7525.2|7522.4|7521|7517.2|7526.3|7523.4|7518.2|7515.4|301
1724629200000|2024-08-25 23:40:00|7521.1|7518.2|7516.1|7513.3|7521.1|7518.2|7515.1|7512.3|166
1724629500000|2024-08-25 23:45:00|7516.9|7514.1|7518.1|7514.3|7521.1|7517.4|7516.2|7513.3|135
1724629800000|2024-08-25 23:50:00|7518.2|7514.4|7515.1|7512.3|7518.2|7515.3|7514.1|7511.2|71
1724630100000|2024-08-25 23:55:00|7516.1|7513.3|7524.9|7521.1|7528.9|7526.1|7516.1|7513.3|343
1724630400000|2024-08-26 00:00:00|7525.7|7522.1|7515.9|7512.1|7525.9|7523.1|7513|7510.1|289
1724630700000|2024-08-26 00:05:00|7516|7513.2|7515|7511.2|7521.8|7519|7513.8|7510.1|326
1724631000000|2024-08-26 00:10:00|7516|7512.2|7520.8|7518|7522.9|7520|7515|7512.2|198
1724631300000|2024-08-26 00:15:00|7520.9|7518.1|7521.8|7519|7523.9|7521|7517.8|7515|116
1724631600000|2024-08-26 00:20:00|7521.9|7518.1|7523.8|7521|7525.9|7523.1|7516.9|7513.7|202
1724631900000|2024-08-26 00:25:00|7523.9|7520.1|7521.7|7518.9|7523.9|7520.1|7518.8|7516|41
1724632200000|2024-08-26 00:30:00|7522.6|7518.8|7516.9|7514.1|7525.4|7522.1|7516.5|7513.2|334
1724632500000|2024-08-26 00:35:00|7517|7513.2|7519|7515.2|7524|7521.2|7516.9|7513.2|97
1724632800000|2024-08-26 00:40:00|7518.1|7515.3|7519.9|7517.1|7521.9|7518.2|7517|7514.1|106
1724633100000|2024-08-26 00:45:00|7519.1|7516.3|7517.9|7514.1|7520.9|7518.1|7516.9|7514|61
1724633400000|2024-08-26 00:50:00|7517|7514.2|7519|7516.2|7523.9|7521.1|7517|7514.1|120
1724633700000|2024-08-26 00:55:00|7518.9|7516.1|7520|7517.2|7524|7521.2|7518|7515.2|264
1724634000000|2024-08-26 01:00:00|7521|7517.1|7522.1|7518.3|7526.9|7524.1|7519|7516.1|496
1724634300000|2024-08-26 01:05:00|7522|7518.2|7521|7518.2|7525.4|7522.3|7520|7516.2|436
1724634600000|2024-08-26 01:10:00|7522|7519.1|7527.8|7525|7528.8|7526|7518.9|7516|507
1724634900000|2024-08-26 01:15:00|7528.7|7524.9|7527.9|7525.1|7531.9|7529|7526.9|7524.1|349
1724635200000|2024-08-26 01:20:00|7527.8|7525|7529.8|7527|7532.7|7529|7526.8|7524|224
1724635500000|2024-08-26 01:25:00|7530.8|7528|7525.8|7523|7531.8|7528.9|7525.8|7523|130
1724635800000|2024-08-26 01:30:00|7526.7|7522.9|7523.7|7519.9|7530.7|7527.9|7522.7|7519.8|267
1724636100000|2024-08-26 01:35:00|7523.6|7520.8|7516.6|7513.8|7523.8|7520.9|7514.7|7511.9|310
1724636400000|2024-08-26 01:40:00|7517.4|7514.6|7520.6|7517.8|7521.6|7518|7515.6|7512.8|111
1724636700000|2024-08-26 01:45:00|7520.7|7517.9|7527.6|7524.8|7528.6|7525.8|7518.7|7515.8|402
1724637000000|2024-08-26 01:50:00|7528.5|7525.7|7527.5|7523.7|7529.6|7526.8|7525.6|7522.7|275
1724637300000|2024-08-26 01:55:00|7526.6|7524.7|7527.4|7524.6|7528.4|7525.6|7524.5|7521.7|107
1724637600000|2024-08-26 02:00:00|7527.5|7523.7|7521.5|7517.7|7527.5|7524.6|7520.4|7516.6|142
1724637900000|2024-08-26 02:05:00|7521.4|7517.6|7520.4|7517.6|7522.5|7519.6|7518.5|7515.3|77
1724638200000|2024-08-26 02:10:00|7520.5|7517.7|7519.5|7516.7|7522.9|7519.7|7518.5|7515.2|90
1724638500000|2024-08-26 02:15:00|7520.4|7516.6|7519.5|7516.7|7522.3|7519.4|7519.4|7516.6|71
1724638800000|2024-08-26 02:20:00|7519.4|7516.6|7517.5|7514.7|7519.4|7516.6|7515.4|7512.6|203
1724639100000|2024-08-26 02:25:00|7518.4|7514.6|7521.4|7518.6|7522.8|7519.5|7518.3|7514.6|187
1724639400000|2024-08-26 02:30:00|7521.5|7518.7|7523.5|7520.7|7526.4|7523.6|7519.3|7515.6|197
1724639700000|2024-08-26 02:35:00|7523.4|7520.6|7525.5|7522.7|7525.5|7522.7|7521.5|7518.6|130
1724640000000|2024-08-26 02:40:00|7524.6|7521.8|7521.5|7518.7|7525.5|7522.6|7519.4|7515.7|113
1724640300000|2024-08-26 02:45:00|7522.5|7518.8|7516.8|7514|7522.5|7518.8|7515.7|7512.9|704
1724640600000|2024-08-26 02:50:00|7517.7|7513.9|7519.6|7516.8|7520.7|7517.8|7517.6|7513.9|85
1724640900000|2024-08-26 02:55:00|7519.7|7515.9|7515.6|7512.8|7519.7|7516.9|7513.7|7510.4|120
1724641200000|2024-08-26 03:00:00|7516.5|7512.7|7516.6|7513.8|7518.7|7515.9|7514.7|7511.8|121
1724641500000|2024-08-26 03:05:00|7516.7|7512.9|7513.6|7510.8|7517.7|7513.9|7513.6|7510.3|66
1724641800000|2024-08-26 03:10:00|7513.7|7510.9|7514.6|7511.8|7517.1|7513.8|7513.6|7510.8|56
1724642100000|2024-08-26 03:15:00|7514.7|7511.9|7515.6|7512.8|7517.6|7514.8|7514.6|7511.8|108
1724642400000|2024-08-26 03:20:00|7516.6|7513.8|7513.6|7510.8|7516.7|7513.8|7513.6|7510.8|62
1724642700000|2024-08-26 03:25:00|7513.7|7510.9|7513.7|7510.9|7517|7513.9|7513.6|7510.8|89
1724643000000|2024-08-26 03:30:00|7513.6|7510.8|7513.6|7510.8|7516.6|7513.8|7513.5|7510.7|82
1724643300000|2024-08-26 03:35:00|7514.6|7511.8|7527.5|7524.7|7528.6|7525.7|7513.6|7510.4|608
1724643600000|2024-08-26 03:40:00|7527.6|7523.8|7523.6|7520.8|7527.6|7524.7|7523.5|7520.7|104
1724643900000|2024-08-26 03:45:00|7523.5|7520.7|7515.6|7512.8|7524.6|7521.7|7514.7|7511.8|406
1724644200000|2024-08-26 03:50:00|7516.6|7513.8|7517.6|7514.8|7521.5|7518.7|7516.6|7513.8|169
1724644500000|2024-08-26 03:55:00|7518.4|7515.6|7518.6|7514.8|7519.6|7516.8|7518.4|7514.8|37
1724644800000|2024-08-26 04:00:00|7518.5|7515.7|7520.5|7517.7|7520.6|7517.8|7518.5|7515.7|39
1724645100000|2024-08-26 04:05:00|7521.3|7518.5|7519.5|7516.7|7521.5|7518.7|7518.6|7515.8|33
1724645400000|2024-08-26 04:10:00|7518.7|7515.9|7519.4|7516.6|7519.5|7516.7|7517.6|7514.8|36
1724645700000|2024-08-26 04:15:00|7519.5|7516.7|7518.4|7515.6|7519.6|7516.8|7518.4|7515.6|23
1724646000000|2024-08-26 04:20:00|7517.6|7514.8|7517.4|7514.6|7518.5|7515.7|7517.4|7514.6|31
1724646300000|2024-08-26 04:25:00|7516.6|7513.8|7517.4|7514.6|7518.5|7515.6|7515.5|7512.7|87
1724646600000|2024-08-26 04:30:00|7516.4|7513.6|7512.5|7509.7|7517.5|7514.6|7512.4|7509.6|73
1724646900000|2024-08-26 04:35:00|7513.4|7510.6|7517.4|7514.6|7518.4|7515.6|7513.4|7510.6|156
1724647200000|2024-08-26 04:40:00|7516.6|7513.8|7515.4|7512.6|7516.6|7513.8|7514.4|7511.6|47
1724647500000|2024-08-26 04:45:00|7515.5|7512.7|7516.4|7513.6|7518.5|7515.7|7515.5|7512.6|67
1724647800000|2024-08-26 04:50:00|7515.6|7512.8|7516.4|7513.6|7517.5|7514.6|7514.4|7511.6|59
1724648100000|2024-08-26 04:55:00|7515.6|7512.8|7515.4|7512.6|7515.6|7512.8|7513.5|7510.7|79
1724648400000|2024-08-26 05:00:00|7515.3|7512.5|7512.3|7509.5|7516.4|7513.6|7512.3|7509.5|135
1724648700000|2024-08-26 05:05:00|7512.4|7509.6|7514.3|7511.5|7516.3|7513.5|7512.3|7509.5|61
1724649000000|2024-08-26 05:10:00|7513.5|7510.7|7511.3|7508.5|7514.4|7511.5|7510.5|7507.6|100
1724649300000|2024-08-26 05:15:00|7511.4|7508.6|7515.3|7512.5|7516.5|7513.7|7511.4|7508.6|91
1724649600000|2024-08-26 05:20:00|7515.4|7511.6|7514.3|7511.5|7516.4|7513.5|7513.3|7510.4|46
1724649900000|2024-08-26 05:25:00|7514.4|7510.6|7514.3|7511.5|7514.4|7511.5|7512.3|7509.5|48
1724650200000|2024-08-26 05:30:00|7514.2|7511.4|7515.3|7512.5|7516.4|7513.6|7513.3|7510.5|75
1724650500000|2024-08-26 05:35:00|7514.5|7511.7|7516.3|7513.5|7516.4|7513.6|7513.3|7510.5|54
1724650800000|2024-08-26 05:40:00|7516.4|7513.6|7519.4|7516.6|7519.5|7516.7|7515.4|7512.6|355
1724651100000|2024-08-26 05:45:00|7519.3|7516.5|7516.2|7513.4|7519.4|7516.5|7514.4|7511.5|63
1724651400000|2024-08-26 05:50:00|7515.4|7512.6|7517.3|7514.5|7518.3|7515.5|7514.2|7511.4|80
1724651700000|2024-08-26 05:55:00|7518.3|7514.4|7513.3|7510.5|7518.3|7514.5|7512.3|7509.5|120
1724652000000|2024-08-26 06:00:00|7513.4|7510.6|7515.4|7512.6|7518.3|7515.4|7512.3|7509.5|135
1724652300000|2024-08-26 06:05:00|7516.3|7512.5|7515.3|7512.5|7522.4|7519.6|7514.4|7511.5|218
1724652600000|2024-08-26 06:10:00|7515.4|7512.6|7521.3|7518.5|7521.4|7518.6|7513.3|7509.5|171
1724652900000|2024-08-26 06:15:00|7521.4|7518.6|7525.3|7521.5|7525.4|7522.6|7519.3|7516.1|287
1724653200000|2024-08-26 06:20:00|7525.2|7522.4|7523.3|7520.5|7525.3|7522.4|7521.4|7518.5|159
1724653500000|2024-08-26 06:25:00|7522.4|7519.6|7527.2|7524.4|7528.3|7525.5|7521.4|7518.5|206
1724653800000|2024-08-26 06:30:00|7527.3|7524.5|7527.1|7524.3|7527.3|7524.5|7524.2|7521.1|253
1724654100000|2024-08-26 06:35:00|7527.2|7524.4|7530.1|7527.3|7530.2|7527.4|7526.1|7523|190
1724654400000|2024-08-26 06:40:00|7530.2|7526.4|7536|7533.2|7537.4|7534.1|7528.1|7525.3|943
1724654700000|2024-08-26 06:45:00|7536.9|7533.1|7540.9|7538.1|7541.7|7538.9|7536|7533.1|466
1724655000000|2024-08-26 06:50:00|7541|7537.2|7545.9|7542.1|7546|7543.1|7540.9|7537.2|477
1724655300000|2024-08-26 06:55:00|7545.8|7543|7542.2|7538.4|7546.1|7543.3|7540.3|7537.4|930
1724655600000|2024-08-26 07:00:00|7542.1|7539.3|7537.3|7534.5|7543.3|7540.5|7534.3|7531.5|525
1724655900000|2024-08-26 07:05:00|7537.2|7534.4|7533.2|7530.4|7539.2|7536.4|7532.3|7529.4|389
1724656200000|2024-08-26 07:10:00|7534.1|7531.3|7527.3|7524.5|7534.3|7531.5|7526.3|7523.5|638
1724656500000|2024-08-26 07:15:00|7528.2|7525.4|7526.2|7523.4|7529.2|7526.2|7524.3|7521.1|686
1724656800000|2024-08-26 07:20:00|7527.1|7523.3|7533.1|7529.3|7536.2|7533.3|7526.2|7523.3|601
1724657100000|2024-08-26 07:25:00|7532.2|7529.4|7530.1|7527.3|7533.2|7530.3|7527.2|7524.4|637
1724657400000|2024-08-26 07:30:00|7530.2|7527.4|7532.1|7529.3|7535.2|7532.4|7528.1|7525.3|343
1724657700000|2024-08-26 07:35:00|7532.2|7529.4|7539|7536.2|7541.1|7538.3|7532.2|7529.3|336
1724658000000|2024-08-26 07:40:00|7539.1|7536.3|7544.1|7541.3|7545.5|7542.3|7539.1|7536.3|445
1724658300000|2024-08-26 07:45:00|7545|7542.2|7541.1|7538.3|7547.1|7544.1|7538.1|7535.3|581
1724658600000|2024-08-26 07:50:00|7541|7538.2|7542|7539.2|7545.1|7542.2|7539.2|7536.3|335
1724658900000|2024-08-26 07:55:00|7542.1|7539.3|7545.1|7542.3|7550.1|7547|7541|7538.2|862
1724659200000|2024-08-26 08:00:00|7546|7543.2|7552.9|7550.1|7556.1|7553.2|7545.1|7542.3|834
1724659500000|2024-08-26 08:05:00|7553.8|7550|7551.8|7549|7558.9|7556.1|7549.9|7547|1731
1724659800000|2024-08-26 08:10:00|7551.9|7549.1|7560.8|7558|7560.9|7558.1|7550.9|7548|396
1724660100000|2024-08-26 08:15:00|7559.9|7557|7554.7|7551.9|7564.5|7561.7|7553.7|7550.9|1608
1724660400000|2024-08-26 08:20:00|7554.8|7552|7552.7|7549.9|7555.8|7552.1|7549.8|7547|462
1724660700000|2024-08-26 08:25:00|7552.8|7549|7549.9|7547.1|7555.8|7552.9|7547.8|7545|824
1724661000000|2024-08-26 08:30:00|7549.8|7547|7548.8|7546|7553.8|7550.9|7546.8|7543.9|671
1724661300000|2024-08-26 08:35:00|7547.9|7545.1|7541.9|7539.1|7550.8|7548|7538.9|7536|647
1724661600000|2024-08-26 08:40:00|7542.8|7539|7542.9|7540.1|7544.9|7542.1|7538.9|7536|298
1724661900000|2024-08-26 08:45:00|7543.7|7540.9|7539.8|7537|7545.8|7543|7539.7|7536.9|384
1724662200000|2024-08-26 08:50:00|7539.7|7536.9|7542.6|7539.8|7544.6|7541.8|7537.8|7535|411
1724662500000|2024-08-26 08:55:00|7542.7|7539.9|7547.8|7545|7551.7|7548.8|7541.8|7538.9|377
1724662800000|2024-08-26 09:00:00|7546.9|7544|7553.7|7549.9|7556.8|7553.9|7545.7|7542.5|443
1724663100000|2024-08-26 09:05:00|7552.8|7550|7546.8|7544|7556.7|7553.8|7544.8|7541.5|333
1724663400000|2024-08-26 09:10:00|7546.9|7543.1|7553.7|7550.9|7553.7|7550.9|7543.8|7540.9|235
1724663700000|2024-08-26 09:15:00|7553.6|7550.8|7553.7|7549.9|7558.8|7556|7550.8|7547.9|404
1724664000000|2024-08-26 09:20:00|7552.8|7550|7548.8|7546|7554.8|7552|7547.8|7544.9|350
1724664300000|2024-08-26 09:25:00|7548.6|7545.8|7555.6|7552.8|7557.7|7554.9|7547.7|7544.9|227
1724664600000|2024-08-26 09:30:00|7555.7|7552.9|7559.6|7555.8|7560.7|7557.8|7553.8|7551|518
1724664900000|2024-08-26 09:35:00|7559.5|7555.7|7555.7|7552.9|7559.6|7556.7|7554.6|7551.7|223
1724665200000|2024-08-26 09:40:00|7556.6|7552.8|7554.6|7550.8|7558.6|7555.3|7551.6|7548.8|215
1724665500000|2024-08-26 09:45:00|7554.5|7551.7|7552.6|7549.8|7556.6|7553.8|7549.7|7546.8|238
1724665800000|2024-08-26 09:50:00|7552.7|7549.9|7545.7|7542.9|7553.7|7550.9|7545.6|7542.8|267
1724666100000|2024-08-26 09:55:00|7545.6|7542.8|7535.7|7532.9|7547|7543.8|7533.9|7531|574
1724666400000|2024-08-26 10:00:00|7535.8|7533|7540.8|7537|7540.8|7538|7534.8|7531.5|437
1724666700000|2024-08-26 10:05:00|7540.7|7537.9|7542.7|7538.9|7550.5|7546.9|7533.7|7530.9|2070
1724667000000|2024-08-26 10:10:00|7542.6|7538.8|7565.6|7562.8|7585.2|7582.4|7535.8|7533|5698
1724667300000|2024-08-26 10:15:00|7565.7|7562.9|7600|7596.2|7601|7598.1|7564.6|7561.8|4431
1724667600000|2024-08-26 10:20:00|7599.1|7596.3|7607.7|7604.9|7611.8|7609|7599|7596.1|4170
1724667900000|2024-08-26 10:25:00|7607.8|7603.9|7615.6|7612.8|7615.7|7612.8|7604.3|7601|2077
1724668200000|2024-08-26 10:30:00|7614.8|7612|7618.6|7615.8|7625.5|7622.6|7610.8|7607.9|2126
1724668500000|2024-08-26 10:35:00|7618.5|7615.7|7620.5|7617.7|7621.6|7618.8|7614.7|7611.7|900
1724668800000|2024-08-26 10:40:00|7620.6|7617.8|7622.2|7619.4|7626.4|7623.5|7615.6|7612.8|1197
1724669100000|2024-08-26 10:45:00|7621.3|7618.5|7633.1|7630.3|7634.2|7631.3|7619.3|7616.4|2084
1724669400000|2024-08-26 10:50:00|7633.3|7630.5|7634.1|7631.3|7637.1|7634.2|7629.2|7626|1220
1724669700000|2024-08-26 10:55:00|7635|7632.2|7647|7643.2|7649|7645.3|7631.1|7628.3|1422
1724670000000|2024-08-26 11:00:00|7646.9|7644.1|7654.8|7652|7656.8|7653.9|7644|7641.2|2962
1724670300000|2024-08-26 11:05:00|7653.7|7650.9|7659.8|7657|7660.9|7658.1|7651.9|7649|1583
1724670600000|2024-08-26 11:10:00|7659|7656.2|7659|7655.2|7660.9|7658.1|7641.5|7638.6|3430
1724670900000|2024-08-26 11:15:00|7658.1|7655.3|7661.9|7659.1|7663.8|7661|7655.1|7652.3|1166
1724671200000|2024-08-26 11:20:00|7661.8|7659|7663.8|7661|7666.9|7664|7659.1|7656.1|1183
1724671500000|2024-08-26 11:25:00|7664.7|7660.9|7667.9|7665.1|7668.8|7666|7656|7653.1|1719
1724671800000|2024-08-26 11:30:00|7668|7665.2|7668|7665.2|7673.9|7671.1|7666.8|7664|1479
1724672100000|2024-08-26 11:35:00|7667.2|7664.4|7677.9|7674.1|7680|7677.2|7667.2|7664.4|1105
1724672400000|2024-08-26 11:40:00|7677.8|7675|7680|7676.2|7680|7677.2|7675|7671.8|1522
1724672700000|2024-08-26 11:45:00|7679|7676.1|7682.9|7680.1|7686.3|7683|7678|7675.2|910
1724673000000|2024-08-26 11:50:00|7683.8|7681|7677.1|7674.3|7690.8|7688|7677.1|7673.4|1512
1724673300000|2024-08-26 11:55:00|7676.3|7673.5|7678.7|7675.9|7678.7|7675.9|7667.2|7664.4|2921
1724673600000|2024-08-26 12:00:00|7679.5|7676.7|7666.6|7663.8|7685.6|7682.7|7666.6|7662.8|3946
1724673900000|2024-08-26 12:05:00|7665.7|7662.9|7671.6|7668.8|7682.6|7678.9|7665.7|7662.8|1913
1724674200000|2024-08-26 12:10:00|7671.7|7668.9|7676|7673.2|7682.2|7679.4|7671.5|7668.7|3252
1724674500000|2024-08-26 12:15:00|7677|7673.3|7669|7666.2|7677.1|7674.3|7661|7658.2|2840
1724674800000|2024-08-26 12:20:00|7669.1|7666.3|7677.9|7675.1|7678.9|7676.1|7668.1|7665.2|1360
1724675100000|2024-08-26 12:25:00|7677.1|7674.3|7673.8|7671|7681.8|7679|7672.9|7670.1|1452
1724675400000|2024-08-26 12:30:00|7674.7|7671.9|7682.7|7679.9|7682.7|7679.9|7671.9|7668.1|1805
1724675700000|2024-08-26 12:35:00|7682.6|7679.8|7678.7|7675.9|7687.6|7684.8|7674.7|7671.5|4287
1724676000000|2024-08-26 12:40:00|7679.6|7676.8|7686.2|7683.4|7687.4|7684.6|7675|7672.2|2081
1724676300000|2024-08-26 12:45:00|7685.4|7682.6|7685.9|7683.1|7687.2|7684.4|7676.2|7673.4|3847
1724676600000|2024-08-26 12:50:00|7685|7682.1|7690.5|7686.7|7692.7|7689.9|7679.9|7677.1|3529
1724676900000|2024-08-26 12:55:00|7689.6|7686.8|7697.4|7694.6|7699.8|7696.5|7689.5|7686.6|3793
1724677200000|2024-08-26 13:00:00|7696.5|7693.7|7689.6|7686.8|7701.7|7698.5|7685.5|7682.7|8232
1724677500000|2024-08-26 13:05:00|7690.6|7686.7|7702.4|7699.6|7709.2|7706.4|7689.5|7686.7|8166
1724677800000|2024-08-26 13:10:00|7703.2|7700.4|7708.1|7705.3|7714.2|7711.4|7698.7|7695.4|3676
1724678100000|2024-08-26 13:15:00|7708|7705.2|7701.4|7698.6|7709.9|7707.1|7692.6|7689.3|6292
1724678400000|2024-08-26 13:20:00|7702.2|7699.4|7710.2|7707.4|7712.2|7709.4|7702.2|7698.6|3917
1724678700000|2024-08-26 13:25:00|7709.4|7706.6|7712|7709.2|7713.2|7710.4|7703.2|7699.9|4189
1724679000000|2024-08-26 13:30:00|7712.2|7709.4|7716|7713.2|7727.1|7724.3|7710.1|7707.3|4910
1724679300000|2024-08-26 13:35:00|7717|7714.2|7720.7|7717.9|7725.1|7721.9|7706|7703.2|3532
1724679600000|2024-08-26 13:40:00|7720.8|7718|7729.4|7726.6|7731.5|7728.7|7715.9|7713.1|5342
1724679900000|2024-08-26 13:45:00|7729.5|7726.7|7728.7|7725.9|7731.4|7728.6|7723.7|7720.9|4547
1724680200000|2024-08-26 13:50:00|7728.6|7725.8|7724.5|7721.7|7734.3|7731.5|7722.5|7719.7|3841
1724680500000|2024-08-26 13:55:00|7724.4|7721.6|7730.3|7727.5|7733.3|7730.5|7723.6|7720.7|2966
1724680800000|2024-08-26 14:00:00|7729.5|7726.7|7731.2|7728.4|7735.2|7732.4|7726.5|7723.7|2575
1724681100000|2024-08-26 14:05:00|7732|7729.2|7727.6|7724.8|7733.4|7730.4|7723.4|7720.1|4614
1724681400000|2024-08-26 14:10:00|7728.3|7725.5|7730.8|7728|7731.8|7728.8|7722.7|7719.8|2685
1724681700000|2024-08-26 14:15:00|7730.6|7727.8|7709.8|7707|7732.5|7729.7|7709|7706.2|3915
1724682000000|2024-08-26 14:20:00|7710|7707.2|7684.9|7682.1|7711|7708.2|7678.4|7675.6|6575
1724682300000|2024-08-26 14:25:00|7684|7681.2|7703.7|7700.9|7706.6|7703.8|7679|7676.2|4396
1724682600000|2024-08-26 14:30:00|7702.8|7700|7709.4|7705.6|7713.5|7710.6|7702.6|7698.9|2918
1724682900000|2024-08-26 14:35:00|7709.5|7706.6|7696.4|7693.6|7710.9|7707.6|7685.7|7682.9|2965
1724683200000|2024-08-26 14:40:00|7696.5|7692.7|7694.6|7691.8|7700.9|7697.6|7689.4|7685.6|2026
1724683500000|2024-08-26 14:45:00|7693.8|7691|7685.4|7682.6|7702.5|7699.5|7685.3|7682.5|2680
1724683800000|2024-08-26 14:50:00|7685.6|7681.8|7695.3|7692.5|7696.5|7693.7|7683.6|7680.6|1167
1724684100000|2024-08-26 14:55:00|7696.3|7693.5|7694.1|7691.3|7699.6|7696.4|7690.2|7687.4|926
1724684400000|2024-08-26 15:00:00|7693.2|7690.4|7687.2|7683.4|7695.1|7691.4|7684.2|7681.4|1927
1724684700000|2024-08-26 15:05:00|7687.1|7684.3|7692.9|7690.1|7700.6|7697.8|7683.2|7680|4025
1724685000000|2024-08-26 15:10:00|7693|7689.2|7698.8|7696|7706|7703.2|7686.1|7683.3|2627
1724685300000|2024-08-26 15:15:00|7698.7|7695.9|7697.7|7694.9|7702.7|7699.8|7690.8|7688|1837
1724685600000|2024-08-26 15:20:00|7697.8|7695|7697.6|7694.8|7705.1|7701.8|7692.8|7689.9|1702
1724685900000|2024-08-26 15:25:00|7697.7|7693.9|7696.6|7693.8|7701.7|7698.8|7687.8|7684.9|5470
1724686200000|2024-08-26 15:30:00|7696.5|7693.7|7680.6|7677.8|7699.5|7696.6|7674.8|7672|3415
1724686500000|2024-08-26 15:35:00|7680.7|7677.9|7687.6|7684.8|7690.7|7687.8|7676.8|7673.6|2655
1724686800000|2024-08-26 15:40:00|7687.5|7684.7|7697.4|7694.6|7699.3|7696.5|7686.4|7683.6|2202
1724687100000|2024-08-26 15:45:00|7697.3|7694.5|7689.4|7686.6|7703.4|7700.6|7685.5|7682.7|2140
1724687400000|2024-08-26 15:50:00|7689.3|7686.5|7678.8|7676|7691.4|7688.5|7677.7|7674.5|2358
1724687700000|2024-08-26 15:55:00|7678|7675.2|7681.8|7679|7683.9|7681|7669.9|7666.3|2403
1724688000000|2024-08-26 16:00:00|7681.7|7678.9|7684.8|7682|7688.6|7684.9|7676.7|7673.9|1555
1724688300000|2024-08-26 16:05:00|7683.9|7681|7668|7665.2|7683.9|7681.1|7664.1|7661.3|2381
1724688600000|2024-08-26 16:10:00|7668.9|7665.1|7673.9|7671.1|7677.4|7674.1|7668|7665.1|1247
1724688900000|2024-08-26 16:15:00|7674.8|7672|7671.2|7668.4|7680.8|7678|7671.1|7667.9|1829
1724689200000|2024-08-26 16:20:00|7671.1|7668.3|7675.2|7672.4|7677.2|7674.2|7668.7|7665.4|1042
1724689500000|2024-08-26 16:25:00|7675.1|7672.3|7676|7673.2|7678|7674.7|7671.2|7668.3|901
1724689800000|2024-08-26 16:30:00|7676.7|7673.9|7671.2|7668.4|7679|7676.1|7669.2|7666|1044
1724690100000|2024-08-26 16:35:00|7671.1|7668.3|7680.8|7678|7680.8|7678|7668.2|7665.4|1383
1724690400000|2024-08-26 16:40:00|7680.9|7678.1|7676.8|7674|7681.8|7678.1|7667|7664.2|1129
1724690700000|2024-08-26 16:45:00|7677.8|7675|7676.8|7674|7685.3|7682|7674.1|7671.3|1427
1724691000000|2024-08-26 16:50:00|7676.9|7674.1|7691.1|7688.3|7694.2|7691.4|7676.8|7673.1|3744
1724691300000|2024-08-26 16:55:00|7691.2|7688.4|7686.6|7683.8|7692.4|7689.6|7682.7|7679.9|1672
1724691600000|2024-08-26 17:00:00|7685.8|7683|7699.1|7696.3|7701.2|7698.4|7682.6|7678.9|2936
1724691900000|2024-08-26 17:05:00|7700.2|7696.4|7693.3|7690.5|7700.2|7697.3|7688.3|7685.5|1144
1724692200000|2024-08-26 17:10:00|7694.2|7691.4|7706.9|7704.1|7708.9|7706.1|7693.3|7690.4|1748
1724692500000|2024-08-26 17:15:00|7707|7704.2|7693.3|7690.5|7707.1|7704.3|7689.3|7686.4|1785
1724692800000|2024-08-26 17:20:00|7694.2|7691.4|7696.9|7694.1|7699.2|7696.4|7691.2|7688.3|1508
1724693100000|2024-08-26 17:25:00|7696.1|7693.3|7694.8|7692|7701|7698.2|7693.9|7691.1|730
1724693400000|2024-08-26 17:30:00|7694.9|7692.1|7693|7689.2|7695.9|7692.2|7688|7684.8|900
1724693700000|2024-08-26 17:35:00|7692.9|7690.1|7691.1|7687.3|7695.1|7692.2|7687.7|7684.4|1080
1724694000000|2024-08-26 17:40:00|7690.2|7687.4|7695.2|7691.4|7696.1|7692.4|7689.2|7686.4|838
1724694300000|2024-08-26 17:45:00|7695.1|7692.3|7696|7693.2|7698|7695.2|7689.3|7686.3|1401
1724694600000|2024-08-26 17:50:00|7696.8|7694|7696.8|7694|7702.7|7698.1|7692|7689.2|1826
1724694900000|2024-08-26 17:55:00|7696|7693.2|7699.7|7696.9|7701.1|7697.9|7695|7692.1|3147
1724695200000|2024-08-26 18:00:00|7699.6|7696.8|7707.6|7704.8|7709.7|7706.9|7697.7|7693.9|2905
1724695500000|2024-08-26 18:05:00|7707.7|7704.9|7713.6|7710.8|7714.1|7710.9|7704.7|7701.8|2182
1724695800000|2024-08-26 18:10:00|7713.7|7709.9|7715.6|7712.8|7716.6|7713.7|7707.7|7704|1567
1724696100000|2024-08-26 18:15:00|7715.7|7711.9|7720.2|7717.4|7725.2|7722.4|7711.7|7708.8|3119
1724696400000|2024-08-26 18:20:00|7720|7717.2|7717.3|7713.5|7724.2|7721.4|7715.5|7712.5|3122
1724696700000|2024-08-26 18:25:00|7717.2|7714.5|7718.4|7715.6|7721.2|7718.4|7707.7|7704|7759
1724697000000|2024-08-26 18:30:00|7717.7|7714.9|7718.4|7715.6|7718.6|7715.8|7714.4|7711.6|1933
1724697300000|2024-08-26 18:35:00|7718.5|7715.7|7720.5|7717.7|7723.5|7720.6|7717.5|7714.3|1652
1724697600000|2024-08-26 18:40:00|7721.5|7718.2|7723.4|7720.6|7723.5|7720.6|7720.5|7717.2|718
1724697900000|2024-08-26 18:45:00|7723.5|7719.7|7717.5|7714.7|7723.5|7720.6|7717.4|7714.6|1273
1724698200000|2024-08-26 18:50:00|7717.4|7714.6|7714.6|7711.8|7718.5|7715.6|7714.6|7711.7|419
1724698500000|2024-08-26 18:55:00|7715.4|7712.6|7713.6|7710.8|7715.4|7712.6|7708.6|7705.8|853
1724698800000|2024-08-26 19:00:00|7713.5|7710.7|7709.6|7706.8|7715.6|7712.8|7708.6|7705.8|469
1724699100000|2024-08-26 19:05:00|7710.3|7707.5|7703.8|7701|7710.4|7707.6|7699.8|7696.9|1243
1724699400000|2024-08-26 19:10:00|7703.7|7700.9|7701.5|7698.7|7704.8|7702|7698.6|7695.8|499
1724699700000|2024-08-26 19:15:00|7701.6|7698.8|7694.5|7691.7|7701.6|7698.8|7694.5|7690.8|371
1724700000000|2024-08-26 19:20:00|7693.7|7690.9|7698.5|7695.7|7698.6|7695.8|7693.6|7690.8|337
1724700300000|2024-08-26 19:25:00|7697.6|7694.8|7693.6|7690.8|7697.6|7694.8|7692.5|7689.7|320
1724700600000|2024-08-26 19:30:00|7693.5|7690.7|7694.6|7691.8|7699.5|7696.7|7693.5|7690.7|445
1724700900000|2024-08-26 19:35:00|7695.5|7692.7|7687.9|7685.1|7695.5|7692.7|7687.1|7684.2|1532
1724701200000|2024-08-26 19:40:00|7688.8|7685|7689|7686.2|7694.8|7691.9|7688.8|7685|495
1724701500000|2024-08-26 19:45:00|7689.1|7686.3|7687|7684.2|7690|7686.3|7685.1|7682.2|601
1724701800000|2024-08-26 19:50:00|7687.1|7684.3|7687.9|7685.1|7689.9|7686.6|7685.9|7683.1|302
1724702100000|2024-08-26 19:55:00|7688|7685.2|7682|7678.2|7688|7685.2|7680.1|7677.3|634
1724702400000|2024-08-26 20:00:00|7681.8|7679|7679.2|7676.4|7684|7681|7677.3|7674.3|361
1724702700000|2024-08-26 20:05:00|7679.1|7676.3|7677.2|7674.4|7679.3|7676.5|7674|7671.2|501
1724703000000|2024-08-26 20:10:00|7677|7674.2|7677.1|7674.3|7680.1|7676.5|7675.3|7672.4|220
1724703300000|2024-08-26 20:15:00|7677.3|7674.5|7678.1|7674.3|7678.2|7675.3|7676|7673.2|257
1724703600000|2024-08-26 20:20:00|7679|7675.3|7677.9|7674.1|7681.1|7678.2|7677|7674.1|306
1724703900000|2024-08-26 20:25:00|7677.8|7675|7681.8|7679|7683.3|7680|7677|7674.1|199
1724704200000|2024-08-26 20:30:00|7682.5|7679.7|7682.8|7680|7683.8|7681|7680.8|7678|76
1724704500000|2024-08-26 20:35:00|7682|7679.2|7683.6|7680.8|7684.6|7681.8|7681.7|7678.9|379
1724704800000|2024-08-26 20:40:00|7683.7|7680.9|7683.6|7680.8|7685.6|7681.9|7682.5|7679.7|268
1724705100000|2024-08-26 20:45:00|7683.7|7679.9|7689.4|7686.6|7691.9|7688.7|7681.7|7678.8|681
1724705400000|2024-08-26 20:50:00|7689.5|7686.7|7691.1|7687.3|7692.9|7690|7687.3|7684.3|1927
1724705700000|2024-08-26 20:55:00|7690.3|7687.5|7690.2|7686.4|7691.5|7688.2|7686.2|7683.4|239
1724709600000|2024-08-26 22:00:00|7695.8|7692|7685.8|7683|7697.7|7694.8|7684.8|7681.9|176
1724709900000|2024-08-26 22:05:00|7686.7|7683.9|7686.8|7683|7686.9|7684|7685.7|7682.9|45
1724710200000|2024-08-26 22:10:00|7686.7|7683.9|7686.7|7683.9|7688.8|7686|7685.6|7682.8|80
1724710500000|2024-08-26 22:15:00|7686.8|7684|7687.8|7685|7691.7|7688.3|7686.8|7684|179
1724710800000|2024-08-26 22:20:00|7688.7|7684.9|7689.7|7685.9|7689.7|7686.8|7687.8|7684|75
1724711100000|2024-08-26 22:25:00|7689.6|7686.8|7691.5|7688.7|7691.8|7688.9|7688.5|7684.9|93
1724711400000|2024-08-26 22:30:00|7691.7|7688.9|7692.5|7688.7|7692.8|7689.8|7690.6|7687.7|63
1724711700000|2024-08-26 22:35:00|7690.6|7687.8|7692.6|7689.8|7694.6|7690.8|7689.7|7686.8|114
1724712000000|2024-08-26 22:40:00|7691.8|7689|7687.7|7683.9|7691.8|7689|7687.6|7683.9|79
1724712300000|2024-08-26 22:45:00|7687.6|7683.8|7685.6|7681.8|7687.6|7683.9|7683.6|7680.8|103
1724712600000|2024-08-26 22:50:00|7685.7|7682.8|7685.7|7682.9|7686.5|7683.7|7685.6|7682.8|6
1724712900000|2024-08-26 22:55:00|7686.5|7683.7|7685.9|7682.1|7687.7|7684|7683.9|7681|101
1724713200000|2024-08-26 23:00:00|7685.8|7683|7685.6|7681.8|7685.9|7683|7684.7|7681|41
1724713500000|2024-08-26 23:05:00|7684.7|7681.9|7684.5|7681.7|7685.7|7682.7|7684.5|7681.7|20
1724713800000|2024-08-26 23:10:00|7684.7|7680.9|7683.6|7680.8|7684.7|7681.8|7683.6|7680.7|37
1724714100000|2024-08-26 23:15:00|7684.4|7681.6|7685.6|7682.8|7686.7|7683.8|7683.6|7680.8|44
1724714400000|2024-08-26 23:20:00|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|20
1724714700000|2024-08-26 23:25:00|7686.5|7683.7|7688.7|7685.9|7690|7686.8|7685.6|7682.7|85
1724715000000|2024-08-26 23:30:00|7688.6|7685.8|7688.6|7685.8|7689.6|7686.8|7688.6|7685.8|37
1724715300000|2024-08-26 23:35:00|7687.8|7685|7688.6|7685.8|7688.7|7685.8|7687.5|7684.7|27
1724715600000|2024-08-26 23:40:00|7688.4|7685.6|7688.6|7685.8|7688.6|7685.8|7688.4|7684.8|22
1724715900000|2024-08-26 23:45:00|7689.4|7685.6|7690.5|7687.7|7690.7|7687.8|7688.4|7685.6|77
1724716200000|2024-08-26 23:50:00|7691.5|7688.7|7692.5|7689.7|7692.5|7689.7|7691|7687.7|34
1724716500000|2024-08-26 23:55:00|7692.4|7689.6|7692.5|7689.7|7692.5|7689.7|7692.4|7689.6|24
1724716800000|2024-08-27 00:00:00|7692.3|7688.7|7686.6|7683.8|7694.5|7690.7|7685.7|7682.8|422
1724717100000|2024-08-27 00:05:00|7686.7|7683.9|7689.6|7686.8|7692.6|7688.9|7685.6|7682.8|97
1724717400000|2024-08-27 00:10:00|7689.7|7686.9|7690.7|7687.9|7691.7|7688.9|7688.6|7685.8|52
1724717700000|2024-08-27 00:15:00|7690.6|7687.8|7688.6|7685.8|7690.7|7687.9|7688.6|7685.8|32
1724718000000|2024-08-27 00:20:00|7688.7|7685.9|7691.6|7688.8|7692.7|7689.9|7688.6|7685.8|63
1724718300000|2024-08-27 00:25:00|7691.7|7688.9|7689.7|7685.9|7691.7|7688.9|7686.7|7683.9|82
1724718600000|2024-08-27 00:30:00|7689.5|7686.7|7689.5|7685.7|7690.6|7687.8|7687.5|7684.7|349
1724718900000|2024-08-27 00:35:00|7688.6|7685.8|7690.5|7687.7|7692.5|7689.7|7688.5|7684.8|52
1724719200000|2024-08-27 00:40:00|7690.6|7686.8|7688.5|7685.7|7690.6|7687.7|7687.5|7684.7|59
1724719500000|2024-08-27 00:45:00|7687.7|7684.9|7684.6|7681.8|7688.6|7685.7|7684.6|7681.7|36
1724719800000|2024-08-27 00:50:00|7685.4|7682.6|7685.5|7682.7|7687|7683.7|7681.5|7678.7|163
1724720100000|2024-08-27 00:55:00|7685.6|7681.8|7685.5|7682.7|7686.6|7683.8|7683.5|7680.7|140
1724720400000|2024-08-27 01:00:00|7684.6|7681.8|7682.4|7679.6|7688.5|7685.5|7681.6|7678.7|306
1724720700000|2024-08-27 01:05:00|7683.4|7680.5|7678.5|7675.7|7684.4|7681.5|7677.5|7674.6|163
1724721000000|2024-08-27 01:10:00|7679.3|7676.5|7667.5|7664.7|7679.5|7676.6|7667.5|7664.2|874
1724721300000|2024-08-27 01:15:00|7668.4|7664.6|7662|7659.2|7668.9|7665.6|7659|7656.1|802
1724721600000|2024-08-27 01:20:00|7662.9|7659.1|7666.8|7664|7666.8|7664|7658|7655.2|348
1724721900000|2024-08-27 01:25:00|7667|7664.2|7673.7|7669.9|7675.6|7672.7|7665.8|7663|329
1724722200000|2024-08-27 01:30:00|7673.6|7670.8|7674.5|7671.7|7676.6|7673.7|7672.6|7668.9|158
1724722500000|2024-08-27 01:35:00|7674.4|7671.6|7673.6|7670.8|7674.7|7671.8|7670.5|7667.6|135
1724722800000|2024-08-27 01:40:00|7673.7|7669.9|7670.6|7667.8|7674|7670.8|7668.5|7664.8|153
1724723100000|2024-08-27 01:45:00|7671.4|7667.6|7675.4|7672.6|7677.6|7673.9|7669.4|7666.6|133
1724723400000|2024-08-27 01:50:00|7675.5|7672.7|7678.6|7675.8|7680.7|7677.7|7673.4|7669.7|132
1724723700000|2024-08-27 01:55:00|7679.5|7675.7|7682.6|7679.8|7684.5|7681.7|7679.5|7675.7|204
1724724000000|2024-08-27 02:00:00|7683.5|7679.7|7677.5|7674.7|7683.5|7680.7|7675.5|7672.7|113
1724724300000|2024-08-27 02:05:00|7678.5|7675.6|7680.6|7677.8|7681.6|7678.8|7677.6|7674.7|105
1724724600000|2024-08-27 02:10:00|7681.5|7677.7|7681.5|7678.7|7682.1|7678.8|7679.5|7676.7|66
1724724900000|2024-08-27 02:15:00|7681.6|7677.8|7684.5|7681.7|7685.5|7681.8|7681.5|7677.8|78
1724725200000|2024-08-27 02:20:00|7685.3|7681.5|7685.3|7682.5|7685.5|7682.7|7684.3|7681.4|116
1724725500000|2024-08-27 02:25:00|7685.5|7682.7|7685.3|7682.5|7688.2|7684.9|7684.3|7681.4|182
1724725800000|2024-08-27 02:30:00|7686.1|7683.3|7690.3|7687.5|7694.2|7691.4|7684.3|7681.4|272
1724726100000|2024-08-27 02:35:00|7690.4|7687.6|7687.3|7684.5|7692.3|7689.5|7687.3|7684.5|145
1724726400000|2024-08-27 02:40:00|7688.2|7685.4|7688.3|7684.5|7688.7|7685.5|7685.3|7682.4|133
1724726700000|2024-08-27 02:45:00|7688.2|7685.4|7688.3|7685.5|7690.3|7687.4|7686.3|7683.5|104
1724727000000|2024-08-27 02:50:00|7688.1|7685.3|7690.1|7686.3|7692.1|7689.3|7688.1|7685.3|117
1724727300000|2024-08-27 02:55:00|7690.3|7686.5|7687.1|7684.3|7691.3|7687.6|7686.2|7683.3|45
1724727600000|2024-08-27 03:00:00|7686.4|7683.6|7687.1|7684.3|7689.2|7686.4|7685.2|7682.4|182
1724727900000|2024-08-27 03:05:00|7687.2|7683.4|7684.2|7680.4|7688.1|7685.2|7683.1|7680.3|309
1724728200000|2024-08-27 03:10:00|7683.3|7680.5|7689.2|7686.4|7691.2|7688.3|7683.2|7680.4|292
1724728500000|2024-08-27 03:15:00|7690.1|7686.3|7685.5|7682.7|7690.1|7686.4|7684.4|7681.5|300
1724728800000|2024-08-27 03:20:00|7685.6|7682.8|7683.6|7680.8|7688.5|7684.8|7683.4|7680.6|94
1724729100000|2024-08-27 03:25:00|7683.5|7680.7|7685.4|7682.6|7688.3|7684.7|7683.5|7680.7|208
1724729400000|2024-08-27 03:30:00|7684.4|7681.6|7681.3|7678.5|7686.3|7683.4|7681.3|7678.5|139
1724729700000|2024-08-27 03:35:00|7682.3|7679.3|7685|7682.2|7686|7683.2|7681.3|7678.1|135
1724730000000|2024-08-27 03:40:00|7684.9|7682.1|7685.1|7682.3|7686|7683.2|7684.9|7681.8|108
1724730300000|2024-08-27 03:45:00|7685|7682.2|7685.1|7682.3|7685.1|7682.3|7684|7681.2|63
1724730600000|2024-08-27 03:50:00|7686.1|7683.2|7687|7683.2|7688.1|7685.2|7685.1|7682.3|61
1724730900000|2024-08-27 03:55:00|7686.1|7683.3|7687|7683.2|7687|7684.2|7685.5|7682.2|25
1724731200000|2024-08-27 04:00:00|7686.8|7683|7682.1|7679.3|7686.8|7683.2|7681.9|7679.1|101
1724731500000|2024-08-27 04:05:00|7682.9|7679.1|7685|7682.2|7686|7683.2|7682.8|7679.1|107
1724731800000|2024-08-27 04:10:00|7684.9|7682.1|7686.1|7683.3|7694.2|7691.2|7684.9|7682.1|255
1724732100000|2024-08-27 04:15:00|7687|7684.2|7689.1|7686.3|7691.1|7687.5|7687|7684.2|92
1724732400000|2024-08-27 04:20:00|7689.2|7686.4|7688.1|7685.3|7689.2|7686.4|7685.4|7682.6|108
1724732700000|2024-08-27 04:25:00|7688|7685.2|7688.1|7685.3|7689|7686.2|7686|7683.2|109
1724733000000|2024-08-27 04:30:00|7688|7685.2|7689.1|7686.3|7690|7687.2|7687.1|7684.3|47
1724733300000|2024-08-27 04:35:00|7689|7686.2|7686.1|7683.3|7689.1|7686.3|7685|7682.2|47
1724733600000|2024-08-27 04:40:00|7686.2|7683.4|7688.1|7685.3|7689.1|7685.4|7686|7683.2|31
1724733900000|2024-08-27 04:45:00|7688.2|7684.4|7690.1|7686.3|7690.1|7687.1|7686.2|7683.3|80
1724734200000|2024-08-27 04:50:00|7690|7686.2|7691|7688.2|7691.4|7688.2|7689|7686.2|95
1724734500000|2024-08-27 04:55:00|7690.9|7688.1|7691.9|7689.1|7692.9|7690.1|7690.9|7687.2|68
1724734800000|2024-08-27 05:00:00|7692.8|7689|7695.8|7693|7695.8|7693|7690.8|7688|92
1724735100000|2024-08-27 05:05:00|7695.9|7693.1|7696.8|7694|7697.8|7694.9|7694.8|7692|86
1724735400000|2024-08-27 05:10:00|7696.9|7694.1|7696.7|7693.9|7698.8|7695.8|7696.7|7693.9|113
1724735700000|2024-08-27 05:15:00|7696.9|7694.1|7696.8|7694|7697.7|7694.8|7695.7|7692.9|92
1724736000000|2024-08-27 05:20:00|7696.7|7693.9|7696|7693.2|7697.8|7695|7695|7692.2|83
1724736300000|2024-08-27 05:25:00|7697|7694|7693.9|7691.1|7697.9|7695|7693.1|7690.1|87
1724736600000|2024-08-27 05:30:00|7694.1|7691.3|7697.9|7695.1|7699.1|7696.1|7693.9|7691|171
1724736900000|2024-08-27 05:35:00|7697|7694.2|7693.8|7691|7697.9|7694.2|7692.8|7689.7|154
1724737200000|2024-08-27 05:40:00|7693.9|7691.1|7695.9|7693.1|7697.9|7695|7692.9|7690.1|92
1724737500000|2024-08-27 05:45:00|7696|7693.2|7694.9|7691.1|7696.9|7694.1|7693.8|7691|71
1724737800000|2024-08-27 05:50:00|7694.8|7692|7696.9|7694.1|7698.3|7695.1|7694.8|7692|59
1724738100000|2024-08-27 05:55:00|7697|7694.2|7697.9|7695.1|7698|7695.2|7696|7693.1|55
1724738400000|2024-08-27 06:00:00|7697.7|7694.9|7701.6|7698.8|7702.6|7698.9|7696.7|7693.8|284
1724738700000|2024-08-27 06:05:00|7702.4|7699.6|7702.7|7699.9|7704|7700.8|7701.5|7698.7|191
1724739000000|2024-08-27 06:10:00|7703.6|7699.8|7707.5|7704.7|7708.2|7705.4|7701.7|7698.8|358
1724739300000|2024-08-27 06:15:00|7708.2|7705.4|7715.1|7712.3|7717.1|7714.3|7707.5|7704.5|1052
1724739600000|2024-08-27 06:20:00|7715.2|7711.4|7714.2|7711.4|7719.3|7716.4|7711.2|7707.5|561
1724739900000|2024-08-27 06:25:00|7713.4|7710.6|7708.4|7705.6|7716.7|7713.5|7706.4|7703.5|460
1724740200000|2024-08-27 06:30:00|7707.7|7704.9|7706.4|7703.6|7711.3|7708.4|7704.4|7701.6|260
1724740500000|2024-08-27 06:35:00|7706.3|7703.5|7701.5|7697.7|7706.4|7703.5|7698.5|7695.7|245
1724740800000|2024-08-27 06:40:00|7700.6|7697.8|7701.5|7698.7|7705.5|7702.6|7699.5|7696.3|182
1724741100000|2024-08-27 06:45:00|7701.4|7698.6|7705.5|7702.7|7705.5|7702.7|7700.6|7697.7|186
1724741400000|2024-08-27 06:50:00|7705.6|7702.8|7703.6|7700.8|7709.5|7706.7|7702.6|7699.7|198
1724741700000|2024-08-27 06:55:00|7704.5|7701.7|7709.5|7705.7|7710.3|7707.5|7702.6|7699.7|385
1724742000000|2024-08-27 07:00:00|7709.3|7705.5|7697.4|7693.6|7711.3|7708.5|7697.1|7693.6|553
1724742300000|2024-08-27 07:05:00|7697.3|7694.5|7695.4|7692.6|7701.4|7698.5|7694.3|7691.5|400
1724742600000|2024-08-27 07:10:00|7695.5|7692.7|7702.3|7698.5|7702.3|7699.5|7692.5|7689.6|433
1724742900000|2024-08-27 07:15:00|7702.2|7699.4|7710.3|7707.5|7711.2|7707.9|7702.2|7699.4|623
1724743200000|2024-08-27 07:20:00|7711.2|7707.4|7704.1|7701.3|7713.3|7710.4|7702.3|7699.3|543
1724743500000|2024-08-27 07:25:00|7704.3|7700.5|7696.4|7693.6|7704.3|7700.5|7696.3|7693.1|618
1724743800000|2024-08-27 07:30:00|7696.5|7693.7|7705.2|7701.4|7707.2|7704.4|7695.5|7692.6|748
1724744100000|2024-08-27 07:35:00|7704.4|7701.6|7697.2|7694.4|7705.2|7702.3|7693.3|7690.2|604
1724744400000|2024-08-27 07:40:00|7697.5|7694.7|7700.3|7697.5|7709.3|7706.4|7697.3|7694.5|450
1724744700000|2024-08-27 07:45:00|7701.1|7698.3|7690.4|7687.6|7703.3|7699.6|7684.7|7681.9|1097
1724745000000|2024-08-27 07:50:00|7689.7|7686.9|7684.5|7681.7|7692.4|7689.6|7678.7|7675.7|760
1724745300000|2024-08-27 07:55:00|7684.4|7681.6|7679.8|7677|7688.4|7685|7678.9|7676|1102
1724745600000|2024-08-27 08:00:00|7680.8|7678|7694.6|7691.8|7694.7|7691.8|7680.8|7678|667
1724745900000|2024-08-27 08:05:00|7693.9|7691.1|7684.6|7681.8|7697.6|7694.8|7683.6|7680.8|456
1724746200000|2024-08-27 08:10:00|7684.7|7680.9|7683|7680.2|7685.7|7682.8|7678.8|7675.2|590
1724746500000|2024-08-27 08:15:00|7683.1|7679.3|7675.2|7672.4|7686|7683|7674.2|7671.4|786
1724746800000|2024-08-27 08:20:00|7676.2|7673.4|7668.5|7664.7|7677.3|7674.5|7666.5|7663.7|1409
1724747100000|2024-08-27 08:25:00|7667.5|7665.6|7664.4|7661.6|7674.4|7671.6|7664.3|7661.5|1496
1724747400000|2024-08-27 08:30:00|7665.2|7662.4|7680.9|7678.1|7682.9|7680|7663.5|7660.7|1291
1724747700000|2024-08-27 08:35:00|7681.8|7678|7676|7673.2|7683.3|7680.2|7671.9|7669.1|742
1724748000000|2024-08-27 08:40:00|7676.9|7673.1|7673.1|7670.3|7678.9|7676|7672|7669.2|382
1724748300000|2024-08-27 08:45:00|7673|7670.2|7668.3|7665.5|7679.5|7676.3|7666.3|7663.4|504
1724748600000|2024-08-27 08:50:00|7669.2|7665.4|7664.3|7661.5|7675.2|7672.4|7662.4|7659.5|836
1724748900000|2024-08-27 08:55:00|7664.4|7661.6|7669.4|7666.6|7672.7|7669.4|7663.4|7660.5|580
1724749200000|2024-08-27 09:00:00|7670.3|7667.5|7669.3|7666.5|7673.4|7670.6|7662.4|7659.6|1131
1724749500000|2024-08-27 09:05:00|7669.4|7666.6|7657.6|7653.8|7670.3|7667.4|7655.5|7652.7|1292
1724749800000|2024-08-27 09:10:00|7656.8|7654|7651|7648.2|7660.9|7658.1|7650|7647.2|1969
1724750100000|2024-08-27 09:15:00|7650.2|7647.4|7631.2|7628.4|7650.2|7647.4|7624.1|7621.3|3469
1724750400000|2024-08-27 09:20:00|7631.1|7628.3|7637.8|7634|7641.4|7638.1|7628.1|7625.3|940
1724750700000|2024-08-27 09:25:00|7637|7634.2|7641.8|7639|7648.2|7645|7636.8|7634|924
1724751000000|2024-08-27 09:30:00|7641.1|7638.3|7636.1|7633.3|7641.1|7638.3|7634.1|7630.9|679
1724751300000|2024-08-27 09:35:00|7635.9|7633.1|7638.9|7636.1|7641.9|7638.6|7635.2|7632.1|456
1724751600000|2024-08-27 09:40:00|7639.8|7636|7640.9|7638.1|7642.9|7640.1|7636.8|7633.1|385
1724751900000|2024-08-27 09:45:00|7641.8|7639|7630|7627.2|7642.9|7640|7629.9|7627.1|691
1724752200000|2024-08-27 09:50:00|7630.8|7628|7640.9|7637.1|7641.8|7639|7630.8|7628|536
1724752500000|2024-08-27 09:55:00|7639.9|7637|7641.8|7639|7646.6|7643.8|7637|7634.2|1522
1724752800000|2024-08-27 10:00:00|7641.6|7638.8|7648.5|7645.7|7649.6|7646.7|7637.6|7634.8|696
1724753100000|2024-08-27 10:05:00|7647.6|7644.7|7659.2|7656.4|7659.4|7656.4|7646.5|7643.4|1008
1724753400000|2024-08-27 10:10:00|7658.4|7655.6|7654.2|7651.4|7663.2|7659.6|7653.4|7650.6|460
1724753700000|2024-08-27 10:15:00|7653.5|7650.7|7655.2|7652.4|7660.4|7656.7|7652.3|7649.2|234
1724754000000|2024-08-27 10:20:00|7655.3|7652.5|7655.2|7652.4|7660.3|7657.4|7651.5|7648.5|420
1724754300000|2024-08-27 10:25:00|7656.1|7652.3|7650.3|7647.5|7659.2|7655.4|7648.2|7645.4|512
1724754600000|2024-08-27 10:30:00|7650.4|7646.6|7653.1|7650.3|7656.9|7654.1|7647.4|7644.5|1186
1724754900000|2024-08-27 10:35:00|7653.2|7650.4|7668.6|7665.8|7669.4|7666.6|7653.1|7650.3|1209
1724755200000|2024-08-27 10:40:00|7668.7|7665.9|7660.8|7657|7674.6|7671.6|7658.7|7655|801
1724755500000|2024-08-27 10:45:00|7660.7|7657.9|7664.7|7661.9|7665.8|7662.9|7657.8|7654.9|332
1724755800000|2024-08-27 10:50:00|7664.8|7662|7672.8|7669|7673.8|7670.8|7664.3|7661|489
1724756100000|2024-08-27 10:55:00|7672.6|7669.8|7668.6|7665.8|7676.5|7673|7667.9|7665|498
1724756400000|2024-08-27 11:00:00|7668.8|7666|7667.7|7664.9|7670.7|7667.9|7662.6|7659.3|451
1724756700000|2024-08-27 11:05:00|7667.6|7664.8|7670.5|7667.7|7670.6|7667.8|7662.9|7659.9|541
1724757000000|2024-08-27 11:10:00|7669.7|7666.7|7675.3|7672.5|7676.5|7673.6|7668.6|7665.7|458
1724757300000|2024-08-27 11:15:00|7674.6|7671.8|7674.3|7671.5|7677.3|7674.5|7672.3|7669.4|841
1724757600000|2024-08-27 11:20:00|7674.5|7671.7|7673.4|7670.6|7674.5|7671.7|7672.3|7669.4|287
1724757900000|2024-08-27 11:25:00|7674.3|7670.5|7673.3|7670.5|7676.4|7673.5|7672.3|7669.4|601
1724758200000|2024-08-27 11:30:00|7674.3|7671.5|7676.3|7673.5|7680.4|7677.5|7672.3|7669.5|701
1724758500000|2024-08-27 11:35:00|7675.5|7672.7|7674.2|7671.4|7677.3|7674.5|7672|7669.2|573
1724758800000|2024-08-27 11:40:00|7674.3|7671.5|7676.3|7673.5|7681.1|7678.3|7674.3|7671.5|508
1724759100000|2024-08-27 11:45:00|7677.1|7673.3|7674.1|7671.3|7677.3|7674.5|7672.3|7669.3|293
1724759400000|2024-08-27 11:50:00|7674.3|7671.5|7663.4|7660.6|7677.1|7674.3|7661.5|7658.2|1297
1724759700000|2024-08-27 11:55:00|7664.4|7661.6|7673.3|7669.5|7673.8|7670.5|7662.6|7659.7|695
1724760000000|2024-08-27 12:00:00|7672.5|7670.5|7674.5|7670.7|7679.3|7676.4|7672.5|7669.5|712
1724760300000|2024-08-27 12:05:00|7673.5|7670.5|7662.8|7660|7674.5|7671.5|7654.7|7651|1358
1724760600000|2024-08-27 12:10:00|7661.9|7659.1|7664.8|7662|7665.8|7662.9|7657.9|7654.1|1145
1724760900000|2024-08-27 12:15:00|7663.9|7661.1|7663.8|7661|7673.8|7670.9|7662.7|7659.6|956
1724761200000|2024-08-27 12:20:00|7664.7|7660.9|7669.8|7667|7670.5|7667.7|7659|7656.1|862
1724761500000|2024-08-27 12:25:00|7669.6|7666.8|7663.8|7661|7671.5|7668.6|7663.6|7660.8|844
1724761800000|2024-08-27 12:30:00|7663.9|7661.1|7652.1|7649.3|7666.7|7663.4|7650.9|7648.1|878
1724762100000|2024-08-27 12:35:00|7652|7648.2|7641.8|7639|7657.9|7654.9|7638|7634.3|5851
1724762400000|2024-08-27 12:40:00|7640.9|7638.1|7634.9|7632.1|7648.1|7644.9|7634.1|7631.1|1727
1724762700000|2024-08-27 12:45:00|7635.1|7631.3|7639.8|7637|7645.6|7641.9|7634.1|7631.1|1439
1724763000000|2024-08-27 12:50:00|7639.7|7636|7640.5|7637.7|7642.5|7638.9|7634.5|7631.7|1766
1724763300000|2024-08-27 12:55:00|7640.4|7636.7|7650.3|7647.5|7651.3|7648.5|7630.5|7627.7|2386
1724763600000|2024-08-27 13:00:00|7648.3|7645.5|7637.3|7634.5|7660.5|7657.1|7635.8|7633|4041
1724763900000|2024-08-27 13:05:00|7637.4|7634.6|7654|7651.2|7656.8|7654|7637.4|7634.5|2401
1724764200000|2024-08-27 13:10:00|7653.9|7651.1|7662.6|7658.8|7665.8|7663|7651.8|7648.8|2996
1724764500000|2024-08-27 13:15:00|7661.8|7659|7653.4|7650.6|7670.1|7667.2|7653.3|7650.5|2571
1724764800000|2024-08-27 13:20:00|7653.3|7650.5|7645.7|7642.9|7656.5|7653.4|7645.6|7642.8|2219
1724765100000|2024-08-27 13:25:00|7645|7642.2|7640.1|7636.3|7654.6|7651.8|7635.2|7632.3|1659
1724765400000|2024-08-27 13:30:00|7640|7637.2|7655.8|7653|7659.8|7657|7638.2|7634.9|2159
1724765700000|2024-08-27 13:35:00|7656.9|7653.1|7641.3|7638.5|7656.9|7654|7638.7|7635.6|1565
1724766000000|2024-08-27 13:40:00|7642.3|7639.4|7621.6|7617.8|7643.4|7640.6|7617.9|7614.8|7826
1724766300000|2024-08-27 13:45:00|7621.8|7618.8|7635.4|7632.6|7638.5|7635.6|7618.9|7616|2425
1724766600000|2024-08-27 13:50:00|7634.5|7631.7|7629.6|7626.8|7640.1|7637.3|7626.6|7623.8|1897
1724766900000|2024-08-27 13:55:00|7628.9|7626.1|7630.6|7627.8|7641.7|7638.8|7627.9|7624.9|1774
1724767200000|2024-08-27 14:00:00|7629.7|7626.9|7629.5|7626.7|7633.7|7630|7620.1|7617.3|3506
1724767500000|2024-08-27 14:05:00|7629.6|7626.8|7631.1|7628.3|7633|7630|7614.8|7611.5|3057
1724767800000|2024-08-27 14:10:00|7631.8|7629|7625.9|7623.1|7639.7|7636.8|7619.3|7616.5|5074
1724768100000|2024-08-27 14:15:00|7626.8|7624|7623.2|7620.4|7635.9|7633.1|7619.3|7616.1|2827
1724768400000|2024-08-27 14:20:00|7623.1|7620.3|7592.5|7589.7|7628.9|7625.3|7589|7586.2|8653
1724768700000|2024-08-27 14:25:00|7594.4|7591.6|7599|7596.2|7601|7598.2|7579|7576.2|5469
1724769000000|2024-08-27 14:30:00|7598.1|7595.3|7601|7598.2|7610.4|7607.6|7595.3|7592.2|3400
1724769300000|2024-08-27 14:35:00|7601.9|7598.1|7584.4|7581.6|7606|7602.3|7577.3|7574|3058
1724769600000|2024-08-27 14:40:00|7584.5|7581.7|7579.5|7575.7|7589.1|7586.2|7571.5|7568.6|3745
1724769900000|2024-08-27 14:45:00|7579.4|7575.6|7599.4|7595.6|7605|7602.2|7575.5|7572.2|4035
1724770200000|2024-08-27 14:50:00|7598.5|7595.7|7598.1|7595.3|7600.2|7597.4|7587.2|7583.9|2952
1724770500000|2024-08-27 14:55:00|7599|7595.2|7597.8|7595|7606.7|7603.9|7594.7|7591.3|2663
1724770800000|2024-08-27 15:00:00|7597|7594.2|7603.5|7600.7|7611.3|7608.4|7585.7|7582.2|3057
1724771100000|2024-08-27 15:05:00|7604.3|7600.5|7600.3|7597.5|7607.8|7604.7|7595.2|7592.1|1675
1724771400000|2024-08-27 15:10:00|7601.2|7598.4|7599.9|7597.1|7603.1|7600.1|7594.3|7591.5|1461
1724771700000|2024-08-27 15:15:00|7600.1|7596.3|7571.8|7569|7603.4|7600.1|7558.7|7555.1|5067
1724772000000|2024-08-27 15:20:00|7572.5|7569.7|7569.5|7566.7|7583.5|7580.7|7569.5|7566.7|1747
1724772300000|2024-08-27 15:25:00|7569.4|7566.6|7590|7586.2|7592|7589|7569.4|7566.6|3184
1724772600000|2024-08-27 15:30:00|7589.9|7587.1|7580.4|7577.6|7593.3|7590.3|7576.6|7573.8|2101
1724772900000|2024-08-27 15:35:00|7581.2|7577.4|7576.6|7573.8|7584.2|7581.4|7572.9|7570.1|2766
1724773200000|2024-08-27 15:40:00|7576.7|7573.9|7565|7562.2|7581.5|7578.7|7565|7562.2|1682
1724773500000|2024-08-27 15:45:00|7565.8|7562|7585.1|7582.3|7588|7585.2|7565.8|7562|1560
1724773800000|2024-08-27 15:50:00|7585.8|7583|7573.2|7570.4|7588.1|7584.4|7570.3|7567.5|962
1724774100000|2024-08-27 15:55:00|7574.1|7571.3|7565.3|7562.5|7576.2|7573.3|7560.6|7557.8|1712
1724774400000|2024-08-27 16:00:00|7564.6|7561.8|7554.5|7551.7|7564.6|7561.8|7552.5|7549.6|2060
1724774700000|2024-08-27 16:05:00|7553.5|7550.7|7559|7556.2|7563.9|7561.1|7547.8|7545|2954
1724775000000|2024-08-27 16:10:00|7558.9|7556.1|7546.9|7544.1|7563.9|7561.1|7546|7543.1|2254
1724775300000|2024-08-27 16:15:00|7547.6|7544.8|7547.8|7545|7552.9|7550|7546.9|7544.1|1202
1724775600000|2024-08-27 16:20:00|7547.9|7544.1|7536|7533.2|7549|7546.1|7534.9|7532.1|1602
1724775900000|2024-08-27 16:25:00|7537|7534.1|7536.7|7533.9|7539|7536.1|7532.9|7530.1|1181
1724776200000|2024-08-27 16:30:00|7536|7533.2|7548.6|7545.8|7549.6|7546.7|7535.9|7533.1|1608
1724776500000|2024-08-27 16:35:00|7549.3|7546.5|7538.7|7535.9|7553.5|7550.7|7538.6|7535.8|1632
1724776800000|2024-08-27 16:40:00|7538.6|7535.8|7530.8|7528|7542.7|7539.9|7530.8|7528|1675
1724777100000|2024-08-27 16:45:00|7531.6|7528.8|7527.7|7524.9|7539.7|7535.9|7527.7|7524.9|1412
1724777400000|2024-08-27 16:50:00|7527.8|7525|7528.2|7525.4|7530.8|7527.9|7523|7520.1|2443
1724777700000|2024-08-27 16:55:00|7527.4|7524.6|7520.4|7517.6|7532.2|7529.4|7518.4|7515.6|2309
1724778000000|2024-08-27 17:00:00|7521.3|7518.5|7528.1|7525.3|7530|7526.7|7515.3|7512.1|2234
1724778300000|2024-08-27 17:05:00|7528|7525.2|7522.4|7519.6|7528|7525.2|7518.3|7515.5|1396
1724778600000|2024-08-27 17:10:00|7522.3|7519.5|7525.4|7522.6|7529.3|7526.3|7521.3|7518.3|2763
1724778900000|2024-08-27 17:15:00|7525.5|7522.7|7531.4|7528.6|7541|7538.2|7525.5|7522.7|2526
1724779200000|2024-08-27 17:20:00|7530.6|7527.8|7520.5|7517.7|7530.6|7527.8|7515.6|7512.8|2021
1724779500000|2024-08-27 17:25:00|7520.6|7517.8|7519.5|7516.7|7523.5|7520.7|7516.6|7513.7|2092
1724779800000|2024-08-27 17:30:00|7519.3|7516.5|7529.4|7526.6|7531.6|7528.6|7518.6|7515.7|1033
1724780100000|2024-08-27 17:35:00|7529.3|7526.5|7530.4|7527.6|7531.6|7528.8|7525.6|7522.3|1124
1724780400000|2024-08-27 17:40:00|7530.6|7527.8|7535|7532.2|7536.5|7533.2|7528.3|7525|1897
1724780700000|2024-08-27 17:45:00|7534.3|7531.5|7532.2|7529.4|7535.2|7532.2|7525.3|7522.5|1034
1724781000000|2024-08-27 17:50:00|7532.3|7529.5|7530|7527.2|7533.2|7530.4|7526.3|7523.4|1129
1724781300000|2024-08-27 17:55:00|7530.1|7526.3|7528.3|7524.5|7534.3|7531.3|7526.8|7523.5|1417
1724781600000|2024-08-27 18:00:00|7528|7525.2|7544.5|7541.7|7544.6|7541.8|7525.3|7522.5|3280
1724781900000|2024-08-27 18:05:00|7543.7|7540.9|7544.4|7541.6|7546.6|7543.7|7540.7|7537.8|2080
1724782200000|2024-08-27 18:10:00|7544.2|7540.6|7545.5|7542.7|7547.6|7544.7|7537.7|7534.9|1396
1724782500000|2024-08-27 18:15:00|7546.2|7543.4|7548.1|7545.3|7554|7551.2|7543.2|7540.3|1860
1724782800000|2024-08-27 18:20:00|7548.2|7545.4|7530.2|7527.4|7552|7548.3|7527.2|7523.5|2660
1724783100000|2024-08-27 18:25:00|7530.3|7527.5|7529.2|7526.4|7536.6|7533.8|7516.1|7513.3|7669
1724783400000|2024-08-27 18:30:00|7528.9|7526.1|7538.7|7535.9|7539.2|7536.1|7528.9|7526.1|2699
1724783700000|2024-08-27 18:35:00|7539.4|7536.6|7534.9|7532.1|7541.9|7539.1|7534.9|7532|1488
1724784000000|2024-08-27 18:40:00|7533.9|7531.1|7541.8|7539|7544.7|7541.9|7531.2|7528.2|985
1724784300000|2024-08-27 18:45:00|7542.5|7539.7|7541.8|7539|7544.1|7541|7539.9|7537.1|596
1724784600000|2024-08-27 18:50:00|7541.6|7538.8|7534.6|7531.8|7543.5|7540.6|7533.6|7530.7|650
1724784900000|2024-08-27 18:55:00|7535.4|7532.6|7539.2|7536.4|7539.4|7536.6|7534.5|7531.7|1023
1724785200000|2024-08-27 19:00:00|7539.4|7536.6|7535.3|7532.5|7542.4|7539.6|7535.3|7532.4|512
1724785500000|2024-08-27 19:05:00|7536.1|7533.3|7535.3|7532.5|7541.3|7538.5|7532.3|7529.4|645
1724785800000|2024-08-27 19:10:00|7536.1|7533.3|7540.1|7536.3|7543.1|7540.3|7535.2|7532.4|1828
1724786100000|2024-08-27 19:15:00|7539.9|7537.1|7540.8|7538|7543.7|7540.3|7539.7|7536.9|1421
1724786400000|2024-08-27 19:20:00|7541.7|7537.9|7542.7|7539.9|7543.8|7541|7540.8|7537.9|430
1724786700000|2024-08-27 19:25:00|7542.8|7540|7546.5|7543.7|7547.7|7544.9|7542.8|7539.9|243
1724787000000|2024-08-27 19:30:00|7545.9|7543.1|7540.8|7538|7547.5|7544.7|7540.8|7538|435
1724787300000|2024-08-27 19:35:00|7541.6|7537.8|7535|7532.2|7541.8|7539|7535|7532.1|938
1724787600000|2024-08-27 19:40:00|7534.1|7531.3|7540|7537.2|7540|7537.2|7534.1|7531.3|228
1724787900000|2024-08-27 19:45:00|7539.9|7537.1|7538|7535.2|7540.9|7538.1|7536.9|7534.1|154
1724788200000|2024-08-27 19:50:00|7537.9|7535.1|7541.8|7538|7546.9|7543.9|7537|7534.1|405
1724788500000|2024-08-27 19:55:00|7541.7|7538.9|7547.5|7544.7|7547.6|7544.8|7541|7538|418
1724788800000|2024-08-27 20:00:00|7547.3|7544.5|7546.7|7543.9|7547.6|7544.6|7543.7|7540.8|239
1724789100000|2024-08-27 20:05:00|7546.6|7543.8|7546.4|7543.6|7547.6|7544.6|7543.7|7540.4|166
1724789400000|2024-08-27 20:10:00|7546.6|7542.8|7544.7|7541.9|7546.7|7543.9|7541.8|7539|224
1724789700000|2024-08-27 20:15:00|7544.5|7541.7|7539.9|7537.1|7544.8|7541.9|7538.9|7536|297
1724790000000|2024-08-27 20:20:00|7540.9|7538.1|7542.9|7539.1|7542.9|7540.1|7540.8|7538|136
1724790300000|2024-08-27 20:25:00|7542|7539.2|7545.8|7543|7546|7543.1|7541.8|7539|185
1724790600000|2024-08-27 20:30:00|7545.5|7542.7|7559|7556.2|7561|7558.2|7545.5|7542.7|827
1724790900000|2024-08-27 20:35:00|7560.4|7556.6|7560|7557.2|7562.1|7559.2|7556|7552.2|415
1724791200000|2024-08-27 20:40:00|7561.1|7557.3|7560.5|7557.7|7562.1|7559.3|7558|7555.2|1039
1724791500000|2024-08-27 20:45:00|7560.4|7557.6|7556.5|7553.7|7561.6|7558.7|7554.6|7551.8|770
1724791800000|2024-08-27 20:50:00|7555.7|7552.9|7551.6|7548.8|7556.8|7553.7|7551.6|7548.8|296
1724792100000|2024-08-27 20:55:00|7552.3|7549.5|7550.6|7546.8|7552.6|7549.7|7547.6|7544.8|262
1724796000000|2024-08-27 22:00:00|7549.1|7546.3|7557.2|7553.4|7558.2|7555.1|7545.5|7542.7|531
1724796300000|2024-08-27 22:05:00|7557.1|7553.3|7560.1|7556.3|7561.2|7558.3|7556.3|7552.7|161
1724796600000|2024-08-27 22:10:00|7560.2|7556.4|7554.2|7550.4|7560.2|7557.3|7554|7550.4|55
1724796900000|2024-08-27 22:15:00|7554|7551.2|7553.3|7550.5|7556.2|7552.5|7552|7549.2|50
1724797200000|2024-08-27 22:20:00|7554.2|7550.4|7555.3|7551.5|7555.3|7551.5|7553.3|7550|10
1724797500000|2024-08-27 22:25:00|7554.4|7551.6|7561.2|7558.4|7561.4|7558.4|7554.3|7551.3|430
1724797800000|2024-08-27 22:30:00|7561.4|7557.6|7555.2|7552.4|7561.4|7558.3|7554.4|7551.6|203
1724798100000|2024-08-27 22:35:00|7556.1|7552.3|7558.2|7555.4|7559.1|7555.4|7555.9|7552.3|39
1724798400000|2024-08-27 22:40:00|7558.3|7555.5|7557.2|7554.4|7559.2|7555.5|7556.3|7553.4|29
1724798700000|2024-08-27 22:45:00|7557.3|7554.5|7555.3|7552.5|7557.3|7554.5|7555.2|7552.4|16
1724799000000|2024-08-27 22:50:00|7554.3|7551.5|7553.3|7550.5|7555.3|7551.5|7553.2|7550.4|31
1724799300000|2024-08-27 22:55:00|7554|7551.2|7554.3|7551.5|7556.2|7553.4|7554|7551.2|74
1724799600000|2024-08-27 23:00:00|7554.2|7551.4|7553.3|7550.5|7555.2|7551.5|7553.3|7550.4|21
1724799900000|2024-08-27 23:05:00|7554|7551.2|7554|7551.2|7555.9|7552.2|7553.1|7550.2|154
1724800200000|2024-08-27 23:10:00|7553.9|7551.1|7552|7549.2|7554|7551.1|7552|7549.2|28
1724800500000|2024-08-27 23:15:00|7552.9|7549.1|7551|7548.2|7553|7550.1|7551|7548.2|22
1724800800000|2024-08-27 23:20:00|7552|7549.5|7550.8|7548|7553.7|7550.1|7550.8|7547.2|251
1724801100000|2024-08-27 23:25:00|7551|7548.2|7550|7546.2|7551|7548.2|7549|7546.2|73
1724801400000|2024-08-27 23:30:00|7549.1|7546.3|7548.9|7545.1|7549.1|7546.3|7548|7545.1|16
1724801700000|2024-08-27 23:35:00|7548.8|7546|7546.9|7544.1|7548.8|7546|7546.9|7544.1|16
1724802000000|2024-08-27 23:40:00|7547.1|7544.3|7546.2|7543.4|7547.9|7545.1|7545.3|7542.3|72
1724802300000|2024-08-27 23:45:00|7546.3|7543.5|7549.2|7546.4|7549.2|7546.4|7546.3|7542.5|36
1724802600000|2024-08-27 23:50:00|7550|7547.2|7555.9|7553.1|7556.8|7553.8|7549.9|7546.2|83
1724802900000|2024-08-27 23:55:00|7556.8|7553|7554.9|7552.1|7557.1|7553.8|7554.9|7551.7|33
1724803200000|2024-08-28 00:00:00|7555|7552.2|7562.1|7558.3|7564|7560.3|7553|7550.2|445
1724803500000|2024-08-28 00:05:00|7561.3|7558.5|7556.9|7554.1|7561.3|7558.5|7555|7552|112
1724803800000|2024-08-28 00:10:00|7556.1|7553.3|7564.9|7562.1|7568.4|7565.2|7556|7553.1|220
1724804100000|2024-08-28 00:15:00|7565|7562.2|7563|7560.2|7567.1|7564.2|7562.8|7559.2|100
1724804400000|2024-08-28 00:20:00|7562.8|7559.2|7561.8|7559|7564|7561.2|7561|7558.2|57
1724804700000|2024-08-28 00:25:00|7562|7559.2|7563.9|7560.1|7565|7562|7561.8|7559|67
1724805000000|2024-08-28 00:30:00|7563.8|7561|7564.9|7562.1|7566.1|7563.3|7563.8|7560.1|40
1724805300000|2024-08-28 00:35:00|7564.8|7562|7562.1|7559.3|7565.1|7562.1|7562.1|7559.1|40
1724805600000|2024-08-28 00:40:00|7561.9|7559.1|7562|7559.2|7564.1|7561.3|7561.2|7557.9|27
1724805900000|2024-08-28 00:45:00|7562.2|7558.4|7564.9|7562.1|7565.3|7562.1|7561|7558.2|51
1724806200000|2024-08-28 00:50:00|7564.2|7561.4|7565|7562.2|7567|7564.1|7562.9|7560.1|156
1724806500000|2024-08-28 00:55:00|7565.9|7562.1|7562|7559.2|7566.9|7563.9|7561.7|7558.7|119
1724806800000|2024-08-28 01:00:00|7561.9|7559.1|7563.9|7561.1|7564.9|7562.1|7557.9|7554.2|422
1724807100000|2024-08-28 01:05:00|7564|7560.2|7564.9|7562.1|7567|7564.1|7560.9|7558.1|213
1724807400000|2024-08-28 01:10:00|7564.7|7561.9|7563.8|7560|7566.8|7563.9|7561.7|7558|47
1724807700000|2024-08-28 01:15:00|7563|7560.2|7563.8|7561|7564.8|7561.9|7560.8|7558|41
1724808000000|2024-08-28 01:20:00|7563.7|7560.9|7562.8|7560|7566.7|7563.9|7562.8|7559.6|57
1724808300000|2024-08-28 01:25:00|7562.9|7560.1|7559.9|7557.1|7564.8|7561.9|7559.8|7556.9|93
1724808600000|2024-08-28 01:30:00|7560.8|7557|7566.8|7564|7568.9|7566.1|7560.8|7557|168
1724808900000|2024-08-28 01:35:00|7566.9|7563.1|7559.6|7556.8|7566.9|7564|7557.9|7554.6|117
1724809200000|2024-08-28 01:40:00|7559.8|7557|7565.9|7562.1|7565.9|7563|7558.8|7556|104
1724809500000|2024-08-28 01:45:00|7565.8|7562|7561.8|7559|7568.8|7565.8|7561.8|7559|107
1724809800000|2024-08-28 01:50:00|7561.6|7558.8|7554.9|7552.1|7561.8|7559|7554.9|7552.1|150
1724810100000|2024-08-28 01:55:00|7554.6|7551.8|7547.7|7543.9|7554.9|7551.9|7544.7|7541.9|313
1724810400000|2024-08-28 02:00:00|7546.9|7544.1|7546.7|7543.9|7550.7|7546.9|7543.9|7540.9|229
1724810700000|2024-08-28 02:05:00|7546.8|7543|7541|7537.2|7546.8|7544|7540.1|7537.2|320
1724811000000|2024-08-28 02:10:00|7540.1|7537.3|7542|7539.2|7545|7542|7539.8|7537|176
1724811300000|2024-08-28 02:15:00|7541.8|7539|7540.8|7538|7542.9|7540.1|7540|7537|66
1724811600000|2024-08-28 02:20:00|7540.1|7537.3|7537.1|7534.3|7540.9|7538|7536.1|7533.1|113
1724811900000|2024-08-28 02:25:00|7536.9|7534.1|7535.9|7532.1|7537.1|7534.3|7535.1|7532.1|71
1724812200000|2024-08-28 02:30:00|7536.1|7532.3|7527.9|7524.1|7536.1|7533.3|7526.8|7524|402
1724812500000|2024-08-28 02:35:00|7527|7524.2|7529.8|7527|7531.8|7529|7525.8|7522.2|264
1724812800000|2024-08-28 02:40:00|7529.9|7527.1|7537.8|7535|7537.8|7535|7529.8|7527|213
1724813100000|2024-08-28 02:45:00|7537.9|7534.1|7538.7|7535.9|7541.9|7538.9|7535.8|7533|67
1724813400000|2024-08-28 02:50:00|7538.9|7535.1|7538.7|7534.9|7542.9|7540.1|7537.7|7534.6|98
1724813700000|2024-08-28 02:55:00|7537.9|7535.1|7536.7|7533.9|7540.9|7538.1|7535.8|7532.9|95
1724814000000|2024-08-28 03:00:00|7536.8|7533|7533.5|7529.7|7537.8|7535|7532.8|7529.7|196
1724814300000|2024-08-28 03:05:00|7533.8|7530|7533.7|7530.9|7536.8|7534|7532|7529|106
1724814600000|2024-08-28 03:10:00|7533.8|7531|7526.9|7524.1|7534.8|7531.9|7526.9|7524.1|269
1724814900000|2024-08-28 03:15:00|7527.8|7524|7534.8|7532|7537.2|7534|7526.9|7524|160
1724815200000|2024-08-28 03:20:00|7534.7|7531.9|7533.8|7531|7536.8|7534|7533.8|7531|50
1724815500000|2024-08-28 03:25:00|7534.8|7531.9|7538.8|7536|7538.9|7536.1|7534.3|7531.5|81
1724815800000|2024-08-28 03:30:00|7538|7535.2|7537.8|7535|7539.3|7536.1|7535.9|7533|49
1724816100000|2024-08-28 03:35:00|7538.6|7534.8|7538.8|7536|7539.8|7536.1|7537.6|7534.6|24
1724816400000|2024-08-28 03:40:00|7538.6|7535|7535.7|7532.9|7539.6|7536.5|7535.6|7532.8|52
1724816700000|2024-08-28 03:45:00|7536.6|7532.8|7539.7|7536.9|7540.7|7537.9|7536.1|7532.8|57
1724817000000|2024-08-28 03:50:00|7539.6|7536.8|7540.7|7536.9|7541.7|7538.8|7539.6|7535.9|48
1724817300000|2024-08-28 03:55:00|7540.6|7537.8|7538.7|7535.9|7540.7|7537.8|7538.6|7535.8|18
1724817600000|2024-08-28 04:00:00|7539.6|7535.8|7539.6|7536.8|7540.7|7537.9|7538.6|7535.8|77
1724817900000|2024-08-28 04:05:00|7539.7|7536.9|7533.9|7531.1|7539.7|7536.9|7533.9|7530.6|249
1724818200000|2024-08-28 04:10:00|7534.8|7531|7534.9|7532.1|7535.9|7533.1|7532.8|7530|209
1724818500000|2024-08-28 04:15:00|7535.8|7533|7533.9|7531.1|7535.9|7533.1|7531.9|7528.8|100
1724818800000|2024-08-28 04:20:00|7534.1|7530.1|7532.9|7530.1|7534.4|7531.3|7532.8|7529.1|38
1724819100000|2024-08-28 04:25:00|7533|7529.2|7532.9|7529.1|7533|7530.1|7530.9|7528.1|20
1724819400000|2024-08-28 04:30:00|7532.8|7530.1|7530.9|7527.1|7533.9|7531.1|7530.8|7527.1|28
1724819700000|2024-08-28 04:35:00|7530|7527.2|7526.9|7524.1|7530|7527.2|7526.9|7524.1|109
1724820000000|2024-08-28 04:40:00|7527|7524.2|7527|7524.2|7530.4|7526.9|7524.9|7522.1|310
1724820300000|2024-08-28 04:45:00|7527.9|7524.1|7526|7523.2|7530|7527.1|7524.9|7522.1|136
1724820600000|2024-08-28 04:50:00|7526.9|7523.1|7528.7|7525.9|7530|7527|7526.9|7523.1|73
1724820900000|2024-08-28 04:55:00|7528.8|7525|7526|7523.2|7529.8|7527|7524.2|7521.4|205
1724821200000|2024-08-28 05:00:00|7526.8|7523|7528.8|7526|7530.8|7527.2|7526.8|7523|125
1724821500000|2024-08-28 05:05:00|7528.7|7525.9|7526.8|7524|7529.8|7526.9|7525.9|7523|64
1724821800000|2024-08-28 05:10:00|7525.9|7523.1|7527.8|7525|7530.2|7526.4|7523.8|7521|128
1724822100000|2024-08-28 05:15:00|7527.7|7524.9|7525.8|7522|7529.8|7527|7524.8|7522|63
1724822400000|2024-08-28 05:20:00|7525.6|7522.8|7519.6|7516.8|7527.8|7524.8|7518.8|7516|353
1724822700000|2024-08-28 05:25:00|7519.8|7516|7522.8|7520|7524.8|7522|7519.6|7516|96
1724823000000|2024-08-28 05:30:00|7522.6|7519.8|7517.7|7514.9|7524.8|7522|7514.9|7511.4|347
1724823300000|2024-08-28 05:35:00|7517.9|7514.1|7520.9|7518.1|7520.9|7518.1|7517|7514.1|101
1724823600000|2024-08-28 05:40:00|7520.7|7517.9|7519.6|7516.8|7523.7|7520.1|7519.2|7515.9|83
1724823900000|2024-08-28 05:45:00|7519.7|7516.9|7523.8|7521|7525.7|7522|7518.6|7515.8|111
1724824200000|2024-08-28 05:50:00|7523.7|7520.9|7527.7|7524.9|7529.6|7526.8|7522.6|7519.8|143
1724824500000|2024-08-28 05:55:00|7527.6|7524.8|7525.7|7521.9|7528.6|7525.8|7524.7|7521.4|195
1724824800000|2024-08-28 06:00:00|7526.4|7522.6|7526.5|7523.7|7527.7|7524.8|7523.7|7520.7|210
1724825100000|2024-08-28 06:05:00|7526.7|7522.9|7533.4|7529.6|7534.4|7531.6|7525.5|7522.7|239
1724825400000|2024-08-28 06:10:00|7532.5|7529.7|7528.4|7525.6|7532.5|7529.7|7526.4|7523.2|174
1724825700000|2024-08-28 06:15:00|7528.5|7524.7|7527.4|7523.6|7532.5|7529.7|7526.4|7523.6|199
1724826000000|2024-08-28 06:20:00|7526.5|7523.7|7527.4|7524.6|7531.5|7528.7|7525.4|7522.2|169
1724826300000|2024-08-28 06:25:00|7527.5|7524.7|7536.3|7532.5|7537.3|7534.4|7526.2|7522.6|241
1724826600000|2024-08-28 06:30:00|7535.5|7532.7|7538.3|7534.5|7539.3|7536.5|7533.3|7530.2|387
1724826900000|2024-08-28 06:35:00|7537.5|7534.7|7539.1|7536.3|7539.7|7536.4|7533.2|7530.2|241
1724827200000|2024-08-28 06:40:00|7539.2|7536.4|7536|7532.2|7541.4|7538.4|7532.9|7529.9|259
1724827500000|2024-08-28 06:45:00|7535.2|7532.4|7537.9|7534.1|7538.2|7535.4|7532|7529.2|140
1724827800000|2024-08-28 06:50:00|7537.8|7535|7536|7533.2|7539|7536.1|7532.9|7529.7|160
1724828100000|2024-08-28 06:55:00|7536.2|7533.4|7536.9|7534.1|7539.2|7536.4|7533.1|7530.2|169
1724828400000|2024-08-28 07:00:00|7537|7533.2|7523.3|7520.5|7538.7|7535.9|7522.1|7519.3|598
1724828700000|2024-08-28 07:05:00|7524.1|7520.3|7525.3|7522.5|7526.3|7523.5|7518.4|7515.6|418
1724829000000|2024-08-28 07:10:00|7525.1|7522.3|7525.2|7521.4|7532.2|7529.4|7524.2|7521.4|340
1724829300000|2024-08-28 07:15:00|7524.4|7521.6|7532.2|7529.4|7533.2|7530.3|7524.4|7521.4|254
1724829600000|2024-08-28 07:20:00|7532.1|7529.3|7525.2|7521.4|7532.1|7529.3|7521.2|7518.4|365
1724829900000|2024-08-28 07:25:00|7525.1|7522.3|7518.5|7514.7|7525.2|7522.4|7517.3|7514.5|353
1724830200000|2024-08-28 07:30:00|7518.3|7515.5|7512.5|7509.7|7522.5|7519.5|7510.6|7507.7|652
1724830500000|2024-08-28 07:35:00|7511.6|7508.8|7518.5|7515.7|7518.5|7515.7|7504.6|7501.7|626
1724830800000|2024-08-28 07:40:00|7519.5|7516.7|7515.3|7511.5|7526.4|7523.6|7512.3|7509.5|479
1724831100000|2024-08-28 07:45:00|7515.2|7512.4|7510.4|7507.6|7515.4|7512.5|7505.6|7502.6|328
1724831400000|2024-08-28 07:50:00|7511.3|7508.5|7508.3|7505.5|7511.3|7508.5|7505.4|7502.5|328
1724831700000|2024-08-28 07:55:00|7509.3|7506.5|7510.3|7507.5|7515.1|7512.2|7506.3|7503.3|648
1724832000000|2024-08-28 08:00:00|7511|7508.2|7485.5|7482.7|7514.4|7511.5|7485.5|7482.7|2046
1724832300000|2024-08-28 08:05:00|7485.7|7482.9|7485.5|7481.7|7489.7|7486.7|7481.7|7478.3|922
1724832600000|2024-08-28 08:10:00|7484.6|7481.8|7485.5|7482.7|7491.6|7488.7|7482.5|7478.8|658
1724832900000|2024-08-28 08:15:00|7486.5|7483.7|7484.5|7481.7|7491.5|7488.2|7482.6|7479.7|822
1724833200000|2024-08-28 08:20:00|7483.8|7481|7457.8|7455|7484.8|7481.8|7457.6|7453.9|3817
1724833500000|2024-08-28 08:25:00|7457.7|7454.9|7428.1|7425.3|7457.7|7454.9|7428.1|7425.3|2896
1724833800000|2024-08-28 08:30:00|7428.2|7425.4|7451.5|7448.7|7451.7|7448.9|7424.1|7421.3|2807
1724834100000|2024-08-28 08:35:00|7450.5|7447.7|7469.3|7465.5|7470.3|7467.5|7446.4|7443.6|1856
1724834400000|2024-08-28 08:40:00|7468.3|7464.6|7468.2|7464.4|7476.1|7473.3|7464.5|7461.2|1151
1724834700000|2024-08-28 08:45:00|7467.4|7464.6|7459.4|7456.6|7468.2|7465.4|7456.5|7453.2|679
1724835000000|2024-08-28 08:50:00|7459.5|7456.7|7456.4|7453.6|7464.2|7461.4|7453.5|7450.6|583
1724835300000|2024-08-28 08:55:00|7456.5|7453.7|7472.3|7469.5|7475.2|7471.9|7453.4|7450.6|1065
1724835600000|2024-08-28 09:00:00|7471.3|7468.5|7471.1|7468.3|7482.6|7479.4|7468.3|7465.4|1089
1724835900000|2024-08-28 09:05:00|7470.2|7467.4|7460.3|7457.5|7474.2|7471.1|7458.2|7455.2|841
1724836200000|2024-08-28 09:10:00|7461.3|7458.4|7450.7|7447.9|7461.3|7458.4|7449.7|7446.8|656
1724836500000|2024-08-28 09:15:00|7450.6|7447.8|7441|7438.2|7453.6|7450.8|7438|7435|855
1724836800000|2024-08-28 09:20:00|7441.8|7439|7442.7|7439.9|7443.7|7440|7435|7432|640
1724837100000|2024-08-28 09:25:00|7443.7|7440.9|7445.3|7441.5|7445.7|7442.9|7438|7435|639
1724837400000|2024-08-28 09:30:00|7445.7|7441.9|7458.5|7455.7|7461.7|7458.9|7444.7|7440.9|894
1724837700000|2024-08-28 09:35:00|7458.7|7454.9|7458.5|7454.7|7465.4|7462.6|7456.7|7453.4|410
1724838000000|2024-08-28 09:40:00|7457.7|7454.9|7455.5|7452.7|7459.5|7456.6|7452.5|7449.7|388
1724838300000|2024-08-28 09:45:00|7455.7|7451.9|7452.8|7450|7457.8|7454.8|7449.7|7446.9|587
1724838600000|2024-08-28 09:50:00|7452.6|7449.8|7450.6|7447.8|7456.6|7453.8|7448.6|7445|408
1724838900000|2024-08-28 09:55:00|7450.8|7448|7444|7441.2|7450.9|7448|7441.2|7438.2|660
1724839200000|2024-08-28 10:00:00|7443.5|7440.2|7444.3|7440.5|7447.2|7444.4|7431.4|7428.4|1158
1724839500000|2024-08-28 10:05:00|7443.4|7440.6|7440.3|7437.5|7448.1|7445.3|7436.3|7433.5|563
1724839800000|2024-08-28 10:10:00|7440.4|7437.6|7436.4|7433.6|7443.3|7440.3|7432.3|7429.1|593
1724840100000|2024-08-28 10:15:00|7435.7|7432.9|7428.5|7425.7|7438.5|7435.7|7427.5|7423.7|432
1724840400000|2024-08-28 10:20:00|7429.5|7426.7|7429.4|7426.6|7433.5|7430.6|7426.4|7422.7|688
1724840700000|2024-08-28 10:25:00|7429.5|7426.7|7406.1|7403.3|7429.5|7426.7|7401.2|7398.3|3138
1724841000000|2024-08-28 10:30:00|7405.9|7403.1|7413.8|7411|7419.1|7415.8|7402.1|7399.3|1581
1724841300000|2024-08-28 10:35:00|7412.9|7410|7405|7401.2|7413.3|7410.1|7400.2|7397.2|1422
1724841600000|2024-08-28 10:40:00|7404.9|7402.1|7387.3|7384.5|7407|7404.1|7383.2|7380.4|1459
1724841900000|2024-08-28 10:45:00|7387.2|7384.4|7387.4|7384.6|7391.6|7388.8|7384.6|7381.5|1626
1724842200000|2024-08-28 10:50:00|7386.6|7383.8|7391.7|7388.9|7395.9|7392.6|7386.4|7383.6|1226
1724842500000|2024-08-28 10:55:00|7391.6|7388.8|7387.7|7384.9|7395.7|7392.9|7386|7382.9|837
1724842800000|2024-08-28 11:00:00|7388.4|7385.6|7366.1|7363.3|7388.7|7385.9|7366.1|7363.3|1765
1724843100000|2024-08-28 11:05:00|7366.2|7363.4|7377.3|7374.5|7379.5|7376.4|7360.2|7357.4|2469
1724843400000|2024-08-28 11:10:00|7376.5|7373.7|7380.3|7377.5|7389.2|7386.1|7376.2|7373.4|1367
1724843700000|2024-08-28 11:15:00|7380.5|7377.7|7391.9|7389.1|7394.1|7391.1|7379.2|7376.4|2213
1724844000000|2024-08-28 11:20:00|7391.8|7389|7386.8|7384|7391.9|7389.1|7382.9|7380.1|632
1724844300000|2024-08-28 11:25:00|7386.9|7384.1|7397.9|7395.1|7399.8|7396.8|7385.9|7383|1018
1724844600000|2024-08-28 11:30:00|7398.6|7395.8|7397.7|7394.9|7400.6|7397.8|7393|7389.9|1165
1724844900000|2024-08-28 11:35:00|7397.6|7394.8|7392.7|7389.9|7399.7|7396.9|7392.7|7389.6|628
1724845200000|2024-08-28 11:40:00|7392.9|7390.1|7396.6|7393.8|7398.6|7394.9|7392.7|7389.4|651
1724845500000|2024-08-28 11:45:00|7396.7|7392.9|7393.6|7389.8|7399.6|7396.5|7389.6|7386.6|672
1724845800000|2024-08-28 11:50:00|7393.4|7390.6|7405.4|7402.6|7406.4|7403.5|7392.3|7389.5|898
1724846100000|2024-08-28 11:55:00|7405.3|7402.5|7414.9|7412.1|7420.9|7417.9|7404.4|7401.5|2308
1724846400000|2024-08-28 12:00:00|7415|7412.2|7418.2|7414.4|7420|7416.4|7404|7401.1|1701
1724846700000|2024-08-28 12:05:00|7418.9|7416.1|7416.3|7412.5|7427|7424.1|7414.4|7411.5|1446
1724847000000|2024-08-28 12:10:00|7416.2|7413.4|7408.1|7404.3|7417.3|7414.5|7404.4|7401.1|1434
1724847300000|2024-08-28 12:15:00|7407.3|7404.5|7415.9|7413.1|7421|7417.2|7402.1|7399.3|1207
1724847600000|2024-08-28 12:20:00|7416|7413.2|7419.7|7416.9|7420.8|7418|7411|7408.2|1100
1724847900000|2024-08-28 12:25:00|7418.8|7416|7417.1|7414.3|7421.7|7418.9|7410.8|7408|1493
1724848200000|2024-08-28 12:30:00|7418.1|7414.8|7413|7410.2|7421.1|7418.3|7411.2|7408.4|788
1724848500000|2024-08-28 12:35:00|7413.1|7410.3|7423.8|7420|7430.4|7427.5|7412.8|7410|3375
1724848800000|2024-08-28 12:40:00|7422.8|7419.9|7424.7|7421.9|7431.7|7428.7|7422.3|7418.9|690
1724849100000|2024-08-28 12:45:00|7425.5|7421.7|7448.2|7445.4|7451|7448|7420.8|7418|2115
1724849400000|2024-08-28 12:50:00|7449.1|7445.3|7467.1|7464.3|7470.3|7467.5|7448|7445.2|4087
1724849700000|2024-08-28 12:55:00|7466.4|7463.6|7463.1|7460.3|7469.4|7466.6|7456.7|7453.7|1992
1724850000000|2024-08-28 13:00:00|7463|7460.2|7448.7|7445.9|7466|7462.7|7444.9|7441.9|3217
1724850300000|2024-08-28 13:05:00|7448.8|7445|7479.9|7477.1|7482.1|7479.3|7445.9|7443.1|3092
1724850600000|2024-08-28 13:10:00|7480.1|7477.3|7458.5|7454.7|7482.1|7479.1|7450.8|7448|3347
1724850900000|2024-08-28 13:15:00|7458.4|7455.6|7451.2|7448.4|7468.3|7465.5|7442.5|7439.5|2360
1724851200000|2024-08-28 13:20:00|7450.2|7447.4|7435.6|7432.8|7451.2|7448.4|7429.3|7425.8|2763
1724851500000|2024-08-28 13:25:00|7435.4|7432.6|7443.1|7440.3|7446.3|7443.4|7435.4|7432.6|1517
1724851800000|2024-08-28 13:30:00|7443.3|7440.5|7422.7|7419.9|7443.3|7440.5|7418.7|7415.9|2668
1724852100000|2024-08-28 13:35:00|7423.4|7419.6|7453.7|7449.9|7455.7|7452.9|7415.7|7412.8|3003
1724852400000|2024-08-28 13:40:00|7452.8|7450|7451.6|7448.8|7455.4|7452.3|7434.3|7431.3|2428
1724852700000|2024-08-28 13:45:00|7450.6|7447.8|7451.8|7449|7452.7|7449.9|7433.1|7430.2|1813
1724853000000|2024-08-28 13:50:00|7452.5|7449.7|7437.1|7434.3|7455.5|7452.7|7430.1|7427.3|1535
1724853300000|2024-08-28 13:55:00|7436|7433.2|7437.2|7434.4|7447.8|7445|7434.2|7431.4|1776
1724853600000|2024-08-28 14:00:00|7436.2|7433.4|7449.3|7446.5|7452.3|7449.4|7432.1|7429.3|1728
1724853900000|2024-08-28 14:05:00|7449.2|7446.4|7448.3|7445.5|7460.1|7457.3|7439.6|7436.8|1988
1724854200000|2024-08-28 14:10:00|7448.5|7444.7|7424.9|7422.1|7452.3|7449.5|7419.7|7416.4|2507
1724854500000|2024-08-28 14:15:00|7425|7422.2|7414.9|7412.1|7425.2|7422.2|7400.2|7397.2|3450
1724854800000|2024-08-28 14:20:00|7414.7|7411.9|7406.9|7404.1|7415.9|7413.1|7402.9|7400.1|1665
1724855100000|2024-08-28 14:25:00|7407.9|7404.8|7406.1|7402.3|7411|7408.1|7400.9|7397.9|2598
1724855400000|2024-08-28 14:30:00|7406.2|7402.4|7423.6|7420.8|7431.9|7428.6|7381.4|7377.6|7425
1724855700000|2024-08-28 14:35:00|7422|7419.8|7437.7|7433.9|7457.3|7454.5|7420.8|7418|5904
1724856000000|2024-08-28 14:40:00|7436.8|7434|7436.7|7433.9|7439.8|7437|7419.1|7416.3|2318
1724856300000|2024-08-28 14:45:00|7435.8|7433|7442.4|7439.6|7452.8|7449.6|7435.7|7432.5|2534
1724856600000|2024-08-28 14:50:00|7441.7|7438.9|7474|7471.2|7477.3|7474.3|7433.2|7430.3|4503
1724856900000|2024-08-28 14:55:00|7473.3|7470.5|7486.6|7483.8|7491.6|7488.1|7468.1|7465.2|3841
1724857200000|2024-08-28 15:00:00|7485.8|7483|7499.1|7496.3|7500.1|7496.5|7473|7469.8|4533
1724857500000|2024-08-28 15:05:00|7500.1|7496.5|7514.4|7511.6|7520.7|7517.9|7499.1|7496.3|6232
1724857800000|2024-08-28 15:10:00|7513.7|7510.9|7498.8|7496|7517.1|7514.3|7493.1|7490.2|5250
1724858100000|2024-08-28 15:15:00|7498.1|7495.3|7466.6|7463.8|7499.1|7496.3|7459.1|7455.8|5918
1724858400000|2024-08-28 15:20:00|7466.5|7463.7|7450.5|7447.7|7476.1|7473.1|7448.8|7445.8|4028
1724858700000|2024-08-28 15:25:00|7450.6|7447.8|7460.1|7456.3|7464.1|7461.3|7443.5|7440.7|3270
1724859000000|2024-08-28 15:30:00|7459.9|7457.1|7455.9|7453.1|7466.8|7463.8|7443.2|7440.4|2673
1724859300000|2024-08-28 15:35:00|7454.9|7452.1|7468.3|7465.5|7472.9|7470.1|7437.6|7434.8|3125
1724859600000|2024-08-28 15:40:00|7469.2|7465.4|7478.9|7476.1|7483.9|7480.9|7458.2|7455.4|2912
1724859900000|2024-08-28 15:45:00|7479|7475.2|7464|7461.2|7479.9|7476.9|7452.4|7449.5|2287
1724860200000|2024-08-28 15:50:00|7463.9|7461.1|7462|7458.2|7465.9|7463.1|7452.1|7449.2|992
1724860500000|2024-08-28 15:55:00|7461.1|7458.3|7452.1|7449.3|7465|7462.2|7449.1|7446.3|1189
1724860800000|2024-08-28 16:00:00|7452|7448.3|7445|7442.2|7457|7453.3|7438.1|7435.2|1587
1724861100000|2024-08-28 16:05:00|7444.1|7441.3|7445.2|7442.4|7449.5|7446.3|7438.3|7435.5|1340
1724861400000|2024-08-28 16:10:00|7445.1|7441.4|7452.2|7448.4|7458.5|7455.3|7442.4|7439.4|1178
1724861700000|2024-08-28 16:15:00|7452.1|7449.3|7456.2|7453.4|7459.2|7456.3|7447.2|7444.4|718
1724862000000|2024-08-28 16:20:00|7457.1|7453.3|7446.9|7444.1|7457.1|7453.4|7443.1|7439.8|688
1724862300000|2024-08-28 16:25:00|7446.2|7443.4|7449.5|7446.7|7455.6|7452.7|7444.6|7441.3|1097
1724862600000|2024-08-28 16:30:00|7448.6|7445.8|7462.9|7460.1|7465.9|7463.1|7443.8|7441|2848
1724862900000|2024-08-28 16:35:00|7463.6|7460.8|7463.2|7460.4|7465.8|7463|7456.2|7453.3|1786
1724863200000|2024-08-28 16:40:00|7463|7460.2|7463.8|7460|7467.1|7463.8|7460.8|7458|1017
1724863500000|2024-08-28 16:45:00|7463.6|7460.8|7478.3|7475.5|7479.5|7476.5|7462.6|7459.8|1865
1724863800000|2024-08-28 16:50:00|7477.3|7474.5|7484.3|7481.5|7490.2|7487.2|7475.5|7472.5|2454
1724864100000|2024-08-28 16:55:00|7484.4|7481.6|7483.2|7480.4|7486.3|7483.5|7474.2|7471.4|1210
1724864400000|2024-08-28 17:00:00|7481.3|7478.5|7483.1|7479.3|7485.9|7483.1|7473.1|7470.3|1625
1724864700000|2024-08-28 17:05:00|7483|7480.2|7487|7484.2|7489|7486.2|7481.1|7478.3|881
1724865000000|2024-08-28 17:10:00|7487.1|7484.3|7477.3|7473.5|7490.1|7487.2|7475.3|7472.5|1350
1724865300000|2024-08-28 17:15:00|7477.1|7474.3|7480|7477.2|7484.1|7481.2|7471.5|7468.6|867
1724865600000|2024-08-28 17:20:00|7480.1|7477.3|7475.1|7472.3|7481.2|7478.3|7474.1|7471.3|623
1724865900000|2024-08-28 17:25:00|7475.2|7471.4|7472.1|7469.3|7477.1|7473.4|7465.5|7462.7|1133
1724866200000|2024-08-28 17:30:00|7471.2|7468.4|7470.3|7467.5|7477.3|7474.4|7465.5|7462.3|866
1724866500000|2024-08-28 17:35:00|7471.1|7468.3|7468.2|7465.4|7474.3|7471.4|7467.2|7464.4|688
1724866800000|2024-08-28 17:40:00|7467.5|7464.7|7462.6|7459.8|7468.3|7465.4|7461.5|7458.4|962
1724867100000|2024-08-28 17:45:00|7462.7|7458.9|7449|7446.2|7462.7|7459.8|7448.3|7445.4|1626
1724867400000|2024-08-28 17:50:00|7449.2|7446.4|7440.4|7436.6|7451.2|7448.2|7428.7|7425.9|3102
1724867700000|2024-08-28 17:55:00|7440.3|7437.5|7443.3|7440.5|7451.1|7448.3|7440.3|7437.5|1333
1724868000000|2024-08-28 18:00:00|7443.4|7439.6|7448.1|7445.3|7452.1|7449.2|7443.3|7439.6|1610
1724868300000|2024-08-28 18:05:00|7448.3|7445.5|7442.1|7438.3|7452.8|7449.3|7434.3|7431.3|1559
1724868600000|2024-08-28 18:10:00|7442|7439.2|7451.5|7448.7|7453.5|7450.4|7442|7439.2|1781
1724868900000|2024-08-28 18:15:00|7452.4|7449.6|7435.1|7431.3|7454.7|7451.9|7434.2|7431.3|2015
1724869200000|2024-08-28 18:20:00|7434.4|7431.6|7418.8|7416|7436.1|7433.1|7418.8|7415.8|2707
1724869500000|2024-08-28 18:25:00|7418.1|7415.3|7425.1|7422.3|7428.2|7425.4|7412.1|7408.8|7480
1724869800000|2024-08-28 18:30:00|7425.2|7422.4|7426.3|7423.5|7433.5|7430.1|7424.6|7421.7|2502
1724870100000|2024-08-28 18:35:00|7426.5|7423.7|7429.5|7426.7|7429.5|7426.7|7421.6|7418.8|434
1724870400000|2024-08-28 18:40:00|7428.6|7425.7|7428.3|7425.5|7430.8|7427.5|7426.3|7423.5|324
1724870700000|2024-08-28 18:45:00|7428.5|7424.7|7433.4|7430.6|7435.4|7432.5|7425.5|7422.7|600
1724871000000|2024-08-28 18:50:00|7434.3|7431.5|7432.6|7429.8|7435.4|7432.6|7428.9|7425.9|601
1724871300000|2024-08-28 18:55:00|7432.7|7428.9|7432.6|7429.8|7433.7|7430.9|7429.6|7426.8|156
1724871600000|2024-08-28 19:00:00|7432.7|7428.9|7433.5|7430.7|7434.7|7430.9|7428.7|7425.9|173
1724871900000|2024-08-28 19:05:00|7433.7|7429.9|7436.4|7433.6|7438.3|7435.5|7431.5|7428.7|451
1724872200000|2024-08-28 19:10:00|7436.5|7433.7|7434.2|7431.4|7437.4|7434.5|7433.4|7430.4|268
1724872500000|2024-08-28 19:15:00|7433.5|7430.7|7439.4|7436.6|7440.4|7437.4|7433.2|7430.4|237
1724872800000|2024-08-28 19:20:00|7439.5|7436.7|7442.9|7440.1|7444.2|7441.4|7438.4|7435.6|607
1724873100000|2024-08-28 19:25:00|7443.6|7440.8|7444.9|7442.1|7445.1|7442.3|7442.1|7439.1|489
1724873400000|2024-08-28 19:30:00|7445.8|7442|7443.9|7441.1|7449.8|7446.8|7441.9|7438.3|399
1724873700000|2024-08-28 19:35:00|7444.8|7441|7447.6|7444.8|7447.8|7444.8|7440.9|7438.1|226
1724874000000|2024-08-28 19:40:00|7446.7|7443.9|7444.9|7442.1|7448.1|7444.8|7439.9|7436.9|316
1724874300000|2024-08-28 19:45:00|7444.7|7441.9|7444.6|7441.8|7445.1|7442.1|7441|7438.1|409
1724874600000|2024-08-28 19:50:00|7444.7|7441.9|7446.7|7443.9|7446.9|7444.1|7442.7|7439.8|190
1724874900000|2024-08-28 19:55:00|7446.6|7443.8|7441.8|7439|7446.7|7443.8|7438.4|7435.6|474
1724875200000|2024-08-28 20:00:00|7442.7|7438.9|7443.7|7439.9|7443.8|7441|7440.5|7437.5|159
1724875500000|2024-08-28 20:05:00|7443.5|7440.7|7442.7|7439.9|7443.8|7441|7441.5|7438|132
1724875800000|2024-08-28 20:10:00|7442.5|7439.7|7442.9|7440.1|7444.5|7441.7|7440.8|7438|282
1724876100000|2024-08-28 20:15:00|7442.8|7440|7440.8|7438|7446.8|7444|7440.6|7437.8|1100
1724876400000|2024-08-28 20:20:00|7441.6|7437.8|7436.9|7434.1|7441.8|7439|7436.8|7434|284
1724876700000|2024-08-28 20:25:00|7436.8|7434|7429.6|7426.8|7437.5|7434.7|7427.5|7424.7|303
1724877000000|2024-08-28 20:30:00|7429.5|7426.7|7430.3|7427.5|7432.5|7429.5|7426.5|7423.7|709
1724877300000|2024-08-28 20:35:00|7430.5|7427.7|7424.5|7421.7|7431.3|7427.7|7422.3|7419.5|208
1724877600000|2024-08-28 20:40:00|7424.3|7421.5|7421.4|7418.6|7424.5|7421.7|7420.4|7417.6|321
1724877900000|2024-08-28 20:45:00|7422.3|7418.5|7410|7407.2|7422.4|7419.6|7409.7|7406.9|440
1724878200000|2024-08-28 20:50:00|7409.9|7407.1|7409.7|7406.9|7411.9|7409.1|7405.3|7402.3|349
1724878500000|2024-08-28 20:55:00|7409.6|7406.8|7409|7406.2|7412.3|7408.9|7407.8|7404.9|158
1724882400000|2024-08-28 22:00:00|7411.4|7407.6|7402.8|7399|7411.7|7408.6|7402|7399|148
1724882700000|2024-08-28 22:05:00|7403|7399.2|7396.8|7394|7403|7399.2|7394.8|7392|277
1724883000000|2024-08-28 22:10:00|7396.9|7394.1|7394.9|7392.1|7397.8|7394.1|7391.1|7388.1|151
1724883300000|2024-08-28 22:15:00|7394.8|7392|7397.6|7393.8|7397.6|7394.3|7392.9|7390|100
1724883600000|2024-08-28 22:20:00|7397.5|7394.7|7396.6|7393.8|7400.5|7397.7|7395.6|7392.7|88
1724883900000|2024-08-28 22:25:00|7397.5|7394.7|7401.5|7398.7|7401.5|7398.7|7396.5|7393.5|48
1724884200000|2024-08-28 22:30:00|7402.5|7399.7|7415|7411.2|7415|7411.2|7401.5|7398.7|202
1724884500000|2024-08-28 22:35:00|7413.5|7410.7|7414.1|7411.3|7415.2|7412.1|7409.2|7406.2|105
1724884800000|2024-08-28 22:40:00|7414|7411.2|7413.3|7410.5|7416.3|7413.5|7412|7409.1|116
1724885100000|2024-08-28 22:45:00|7413.4|7409.6|7414.3|7411.5|7414.3|7411.5|7412.1|7409.3|32
1724885400000|2024-08-28 22:50:00|7414.1|7411.3|7415.1|7412.3|7418.1|7415.3|7414.1|7411.3|51
1724885700000|2024-08-28 22:55:00|7415.3|7412.5|7415.1|7411.3|7415.3|7412.5|7412.4|7409.4|41
1724886000000|2024-08-28 23:00:00|7414.2|7411.4|7415.2|7411.4|7417.4|7414.4|7413.2|7410.4|59
1724886300000|2024-08-28 23:05:00|7415.1|7411.3|7416.2|7413.4|7417.1|7414.3|7414.2|7411.1|34
1724886600000|2024-08-28 23:10:00|7417.2|7414.3|7417.2|7414.4|7417.2|7414.4|7416.1|7413.3|14
1724886900000|2024-08-28 23:15:00|7417.1|7414.3|7417|7413.2|7418.2|7415.3|7417|7413.2|32
1724887200000|2024-08-28 23:20:00|7417.2|7413.4|7415.2|7412.4|7418.2|7415.4|7415.2|7412.4|15
1724887500000|2024-08-28 23:25:00|7416|7413.2|7417.2|7414.4|7417.2|7414.4|7415.2|7412.4|38
1724887800000|2024-08-28 23:30:00|7417|7414.2|7418.2|7414.4|7418.2|7415.4|7416.2|7413.4|18
1724888100000|2024-08-28 23:35:00|7418|7415.2|7418.1|7414.3|7420.1|7416.5|7417.1|7414.2|39
1724888400000|2024-08-28 23:40:00|7417.3|7414.5|7422.1|7419.3|7422.1|7419.3|7417.3|7414.3|37
1724888700000|2024-08-28 23:45:00|7422.3|7418.5|7421.1|7418.3|7422.3|7419.3|7420|7416.2|41
1724889000000|2024-08-28 23:50:00|7420.1|7417.3|7419.1|7416.3|7421|7417.3|7418.1|7415.3|17
1724889300000|2024-08-28 23:55:00|7419|7415.2|7418.1|7415.3|7419.1|7416.3|7417.1|7414.3|33
1724889600000|2024-08-29 00:00:00|7417.1|7414.3|7418.2|7415.4|7420.2|7416.6|7414.2|7411.3|373
1724889900000|2024-08-29 00:05:00|7418.4|7414.6|7418.4|7414.6|7421.5|7418.6|7416.2|7413.4|163
1724890200000|2024-08-29 00:10:00|7418.2|7414.4|7419.3|7415.5|7419.4|7416.5|7417.2|7414.4|105
1724890500000|2024-08-29 00:15:00|7418.3|7415.4|7424.9|7422.1|7424.9|7422.1|7417.3|7414.4|208
1724890800000|2024-08-29 00:20:00|7425|7421.2|7429|7425.2|7433|7430.2|7423|7420.1|226
1724891100000|2024-08-29 00:25:00|7428.9|7426.1|7430|7426.2|7432|7428.4|7425.2|7422.2|133
1724891400000|2024-08-29 00:30:00|7429.9|7427.1|7429.2|7426.4|7432|7429.1|7429|7426.2|58
1724891700000|2024-08-29 00:35:00|7429|7426.2|7424|7421.2|7430.1|7427.2|7422.1|7419.2|134
1724892000000|2024-08-29 00:40:00|7423.8|7421|7431|7428.2|7431|7428.2|7423.8|7421|47
1724892300000|2024-08-29 00:45:00|7430.8|7428|7425|7422.2|7431|7428.2|7424|7421.2|104
1724892600000|2024-08-29 00:50:00|7424.1|7421.3|7423|7420.2|7426.1|7423.3|7422.1|7419.2|96
1724892900000|2024-08-29 00:55:00|7422.8|7420|7425.1|7422.3|7427.1|7424.3|7422.1|7419.2|325
1724893200000|2024-08-29 01:00:00|7425.8|7423|7436.9|7434.1|7438.1|7434.3|7425.8|7422.1|353
1724893500000|2024-08-29 01:05:00|7436.1|7433.3|7436.9|7434.1|7437.9|7435.1|7432.8|7429.1|134
1724893800000|2024-08-29 01:10:00|7437.1|7434.3|7436.1|7433.3|7437.9|7434.3|7434.1|7431.1|74
1724894100000|2024-08-29 01:15:00|7435.9|7433.1|7438.7|7435.9|7440.9|7438.1|7434.9|7431.7|123
1724894400000|2024-08-29 01:20:00|7438.9|7436.1|7434.9|7431.1|7439|7436.1|7434|7430.7|123
1724894700000|2024-08-29 01:25:00|7434|7431.2|7435.9|7433.1|7437.9|7434.2|7434|7431.1|87
1724895000000|2024-08-29 01:30:00|7435.7|7432.9|7434.9|7432.1|7439|7436.1|7432.9|7429.7|152
1724895300000|2024-08-29 01:35:00|7435|7432.2|7439.8|7437|7441.8|7438.5|7433|7430.2|163
1724895600000|2024-08-29 01:40:00|7440|7436.2|7440.7|7437.9|7447.8|7444.9|7438|7435|570
1724895900000|2024-08-29 01:45:00|7440.8|7437|7444.8|7441|7445.3|7442.2|7438.8|7436|59
1724896200000|2024-08-29 01:50:00|7444|7441.2|7439.1|7436.3|7447|7444.2|7439|7436.2|156
1724896500000|2024-08-29 01:55:00|7438.9|7436.1|7438.1|7435.3|7441.1|7438.1|7437.1|7434.1|63
1724896800000|2024-08-29 02:00:00|7438.2|7434.4|7436.1|7433.3|7438.2|7435.3|7433.9|7431.1|144
1724897100000|2024-08-29 02:05:00|7435.2|7432.3|7436.2|7433.4|7437.1|7434.3|7434.1|7431.3|100
1724897400000|2024-08-29 02:10:00|7436.9|7434.1|7444.8|7441|7444.8|7442|7435.2|7432.4|276
1724897700000|2024-08-29 02:15:00|7443.9|7441.1|7442.9|7440.1|7444.9|7441.9|7441.7|7438.1|54
1724898000000|2024-08-29 02:20:00|7442.7|7439.9|7441.7|7438.9|7445.7|7442.9|7440.6|7437.6|132
1724898300000|2024-08-29 02:25:00|7442.6|7438.8|7447.6|7444.8|7450.6|7447.5|7441.6|7438.4|335
1724898600000|2024-08-29 02:30:00|7448.3|7445.5|7443.6|7440.8|7451.6|7448.8|7443.4|7440.6|123
1724898900000|2024-08-29 02:35:00|7443.4|7440.6|7446.4|7443.6|7446.5|7443.7|7442.4|7439.6|66
1724899200000|2024-08-29 02:40:00|7446.5|7443.7|7445.4|7442.6|7447.5|7444.6|7443.5|7440.6|114
1724899500000|2024-08-29 02:45:00|7444.5|7441.7|7449.2|7446.4|7449.4|7446.4|7444.2|7440.6|169
1724899800000|2024-08-29 02:50:00|7449.4|7445.6|7446.4|7443.6|7450.4|7447.6|7445.2|7442.4|118
1724900100000|2024-08-29 02:55:00|7447.2|7443.4|7446.3|7442.5|7448.2|7444.9|7445.4|7442.5|44
1724900400000|2024-08-29 03:00:00|7445.5|7442.7|7443.2|7440.4|7446.3|7443.4|7443.2|7440.4|54
1724900700000|2024-08-29 03:05:00|7442.2|7439.4|7435.6|7432.8|7443.5|7440.7|7434.6|7430.8|286
1724901000000|2024-08-29 03:10:00|7434.8|7431.8|7438.6|7435.8|7439|7435.8|7432.8|7429.8|204
1724901300000|2024-08-29 03:15:00|7438.5|7435.7|7435.6|7432.8|7438.6|7435.8|7435.6|7431.9|52
1724901600000|2024-08-29 03:20:00|7435.7|7432.9|7434.7|7431.9|7438.6|7435.6|7433.7|7430.8|142
1724901900000|2024-08-29 03:25:00|7434.6|7431.8|7438.6|7435.8|7439.6|7436.6|7434.4|7430.8|57
1724902200000|2024-08-29 03:30:00|7438.7|7435.9|7437.6|7434.8|7439.6|7436.8|7436.7|7433.8|88
1724902500000|2024-08-29 03:35:00|7437.4|7434.6|7439.5|7436.7|7439.7|7436.9|7436.7|7433.8|54
1724902800000|2024-08-29 03:40:00|7439.4|7436.6|7437.5|7434.7|7439.7|7436.7|7436.4|7433.6|34
1724903100000|2024-08-29 03:45:00|7437.4|7434.6|7434.5|7431.7|7437.5|7434.6|7434.5|7431.7|58
1724903400000|2024-08-29 03:50:00|7434.7|7431.9|7434.6|7431.8|7436.7|7433.7|7434.5|7431.7|54
1724903700000|2024-08-29 03:55:00|7435.6|7432.7|7437.6|7434.8|7438.6|7435.8|7435.5|7432.7|112
1724904000000|2024-08-29 04:00:00|7438.5|7435.7|7437.5|7434.7|7438.6|7435.7|7435.5|7431.8|62
1724904300000|2024-08-29 04:05:00|7437.6|7434.8|7436.5|7433.7|7438.8|7435.7|7433.6|7430.7|261
1724904600000|2024-08-29 04:10:00|7435.6|7432.8|7432.9|7430.1|7437.8|7434.8|7431.9|7428.2|791
1724904900000|2024-08-29 04:15:00|7433|7430.2|7432|7429.2|7434|7430.4|7430.9|7427.9|54
1724905200000|2024-08-29 04:20:00|7433|7430.1|7433.9|7431.1|7434.2|7431.4|7432.9|7429.2|24
1724905500000|2024-08-29 04:25:00|7434|7431.2|7433.9|7430.1|7435.9|7432.2|7431|7428.1|67
1724905800000|2024-08-29 04:30:00|7433|7430.2|7432.7|7428.9|7434|7431.1|7431.6|7428.8|122
1724906100000|2024-08-29 04:35:00|7431.8|7429|7431.7|7428.9|7431.8|7429|7428.8|7425.9|76
1724906400000|2024-08-29 04:40:00|7431.5|7428.7|7431.5|7428.7|7433.7|7430.7|7430.7|7427.9|50
1724906700000|2024-08-29 04:45:00|7431.7|7428.9|7438.5|7435.7|7438.5|7435.7|7431.5|7428.7|81
1724907000000|2024-08-29 04:50:00|7438.7|7435.9|7439.3|7436.5|7440.5|7437.7|7437.4|7433.9|95
1724907300000|2024-08-29 04:55:00|7439.5|7435.7|7437.6|7434.8|7439.5|7435.7|7435.6|7432.7|38
1724907600000|2024-08-29 05:00:00|7437.5|7434.7|7435.5|7432.7|7437.6|7434.7|7434.5|7431.7|82
1724907900000|2024-08-29 05:05:00|7435.6|7432.8|7437.5|7434.7|7439.3|7436.4|7435.5|7432.5|108
1724908200000|2024-08-29 05:10:00|7438.3|7434.5|7437.4|7434.6|7439.3|7435.7|7436.3|7433.5|28
1724908500000|2024-08-29 05:15:00|7437.3|7434.5|7438.4|7435.6|7440.3|7437.3|7436.3|7433.5|97
1724908800000|2024-08-29 05:20:00|7438.1|7434.6|7442.1|7439.3|7443.3|7439.6|7437.4|7434.6|159
1724909100000|2024-08-29 05:25:00|7442.3|7439.5|7447.3|7444.5|7447.3|7444.5|7442.1|7439.3|102
1724909400000|2024-08-29 05:30:00|7448.1|7445.3|7445.2|7442.4|7450.3|7447.3|7444.2|7441.4|152
1724909700000|2024-08-29 05:35:00|7445.4|7442.6|7446.4|7443.6|7447.4|7444.4|7442.4|7439.4|239
1724910000000|2024-08-29 05:40:00|7446.2|7443.4|7439.4|7436.6|7446.4|7443.6|7437.5|7434.6|170
1724910300000|2024-08-29 05:45:00|7439.5|7435.7|7437.2|7434.4|7440.5|7437.4|7435.5|7432.6|147
1724910600000|2024-08-29 05:50:00|7437.1|7434.3|7445.2|7442.4|7445.2|7442.4|7435.4|7432.4|248
1724910900000|2024-08-29 05:55:00|7445|7442.2|7449|7446.2|7451|7448.2|7445|7442.2|174
1724911200000|2024-08-29 06:00:00|7448.9|7446.1|7448|7445.2|7451|7448.2|7445|7442.2|337
1724911500000|2024-08-29 06:05:00|7448.2|7444.4|7444|7441.2|7449|7445.4|7444|7441.2|92
1724911800000|2024-08-29 06:10:00|7444.2|7441.4|7436.1|7433.3|7445.2|7442.2|7435.3|7432|193
1724912100000|2024-08-29 06:15:00|7436.3|7433.5|7445.1|7442.3|7447.1|7444.3|7433.3|7430.3|253
1724912400000|2024-08-29 06:20:00|7444.4|7441.6|7440.3|7437.5|7445.1|7442.3|7438.3|7435.5|254
1724912700000|2024-08-29 06:25:00|7439.6|7436.8|7443.4|7440.6|7447.1|7444.3|7439.6|7436.6|268
1724913000000|2024-08-29 06:30:00|7443.3|7440.5|7434.4|7430.6|7443.4|7440.5|7433.4|7430.6|458
1724913300000|2024-08-29 06:35:00|7434.2|7431.4|7432.5|7429.7|7436.4|7433.4|7431.2|7427.9|222
1724913600000|2024-08-29 06:40:00|7433|7429.2|7434.5|7431.7|7434.5|7431.7|7431.4|7428.6|101
1724913900000|2024-08-29 06:45:00|7434.4|7431.6|7424.7|7421.9|7435.4|7432.6|7423.8|7421|451
1724914200000|2024-08-29 06:50:00|7424.8|7422|7432.3|7429.5|7434.4|7431.6|7423.7|7420.9|326
1724914500000|2024-08-29 06:55:00|7432.5|7428.7|7431.3|7428.5|7433.3|7429.9|7429.5|7426.5|166
1724914800000|2024-08-29 07:00:00|7432.3|7428.7|7428.6|7425.8|7432.3|7429.4|7420.5|7417.7|698
1724915100000|2024-08-29 07:05:00|7429.5|7425.7|7429.6|7426.8|7433.8|7431|7426.6|7423.5|234
1724915400000|2024-08-29 07:10:00|7428.8|7425.8|7424.9|7422.1|7432.7|7429.7|7422.9|7419.6|432
1724915700000|2024-08-29 07:15:00|7424.7|7421.9|7428|7425.2|7431.9|7429.1|7422.7|7419.9|330
1724916000000|2024-08-29 07:20:00|7427.9|7425.1|7437.6|7434.8|7438.4|7435.6|7426|7423.2|536
1724916300000|2024-08-29 07:25:00|7437.4|7434.6|7441.3|7437.5|7442.3|7439.3|7437.3|7434.3|283
1724916600000|2024-08-29 07:30:00|7440.4|7437.6|7444.1|7441.3|7444.9|7441.3|7437.3|7434.5|338
1724916900000|2024-08-29 07:35:00|7443.2|7440.4|7447.8|7445|7451.2|7448.3|7442.9|7440|402
1724917200000|2024-08-29 07:40:00|7447.9|7444.1|7443.9|7440.1|7449.9|7447|7441.1|7438.1|404
1724917500000|2024-08-29 07:45:00|7443.1|7441.1|7447.9|7445.1|7448.9|7446.1|7440.9|7438|334
1724917800000|2024-08-29 07:50:00|7447.8|7445|7445.9|7442.1|7448.9|7446.1|7441.9|7438.8|492
1724918100000|2024-08-29 07:55:00|7445|7442.2|7440.7|7436.9|7446.9|7443.9|7437.7|7434.1|443
1724918400000|2024-08-29 08:00:00|7440.9|7437.1|7419|7416.2|7446.7|7443.4|7417.9|7414.5|1098
1724918700000|2024-08-29 08:05:00|7420.2|7416.4|7411|7408.2|7425.2|7422.4|7410.3|7407.4|755
1724919000000|2024-08-29 08:10:00|7411.2|7408.4|7408.5|7405.7|7425.7|7422.9|7407.2|7404.4|1827
1724919300000|2024-08-29 08:15:00|7407.8|7405|7412.5|7409.7|7415.5|7412.6|7407.7|7404.7|636
1724919600000|2024-08-29 08:20:00|7412.7|7409.9|7389|7386.2|7413.5|7410.2|7388.8|7385.9|1150
1724919900000|2024-08-29 08:25:00|7389.7|7386.9|7398.7|7395.9|7410.9|7407.6|7389.7|7386.9|1446
1724920200000|2024-08-29 08:30:00|7399.5|7396.7|7385.8|7382|7401.5|7397.9|7376.6|7373.8|1977
1724920500000|2024-08-29 08:35:00|7385.6|7382.8|7384.5|7380.7|7390.6|7387.4|7380.6|7377.7|602
1724920800000|2024-08-29 08:40:00|7383.6|7380.8|7381.5|7378.7|7392.5|7389.5|7376.6|7373|690
1724921100000|2024-08-29 08:45:00|7381.6|7378.8|7391.5|7388.7|7391.8|7388.8|7377.8|7374.8|577
1724921400000|2024-08-29 08:50:00|7391.6|7388.8|7398.4|7395.6|7404.5|7401.5|7391.5|7388.7|743
1724921700000|2024-08-29 08:55:00|7399.3|7395.5|7381.4|7378.6|7399.4|7396.5|7377.7|7374.9|795
1724922000000|2024-08-29 09:00:00|7381.6|7377.8|7374.4|7371.6|7381.6|7378.5|7372.9|7369.9|1007
1724922300000|2024-08-29 09:05:00|7374.3|7371.5|7386.4|7383.6|7391.3|7387.6|7373.4|7370.6|522
1724922600000|2024-08-29 09:10:00|7386.6|7383.8|7392.2|7388.4|7392.4|7389.1|7381.6|7378.6|348
1724922900000|2024-08-29 09:15:00|7392.4|7388.6|7392.2|7388.4|7400.4|7397.4|7387.5|7384.6|561
1724923200000|2024-08-29 09:20:00|7391.4|7388.6|7392.2|7389.4|7394.4|7391.6|7387.2|7384.4|367
1724923500000|2024-08-29 09:25:00|7392.4|7389.6|7387.4|7384.6|7393.2|7389.6|7386.2|7382.7|572
1724923800000|2024-08-29 09:30:00|7387.5|7383.7|7388.3|7385.5|7388.4|7385.5|7377.5|7374.7|605
1724924100000|2024-08-29 09:35:00|7388.2|7385.4|7396.2|7393.4|7396.3|7393.5|7387.3|7384.5|283
1724924400000|2024-08-29 09:40:00|7395.5|7392.7|7400.5|7397.7|7402.2|7399.4|7393.5|7390.5|365
1724924700000|2024-08-29 09:45:00|7400.3|7397.5|7410.1|7407.3|7416|7413.2|7400.2|7396.7|895
1724925000000|2024-08-29 09:50:00|7410.3|7407.5|7399.3|7396.5|7411.6|7408.3|7396.3|7393.5|390
1724925300000|2024-08-29 09:55:00|7398.6|7395.8|7412.1|7409.3|7412.1|7409.3|7396.1|7393.3|310
1724925600000|2024-08-29 10:00:00|7413.1|7410.3|7414.3|7410.5|7415.6|7412.3|7409.1|7406.3|446
1724925900000|2024-08-29 10:05:00|7413.3|7410.3|7425.9|7423.1|7427.1|7424.1|7410.4|7407.1|756
1724926200000|2024-08-29 10:10:00|7425.8|7423|7428.9|7426.1|7434.8|7432|7421.2|7418.3|1024
1724926500000|2024-08-29 10:15:00|7429.1|7426.3|7425.1|7422.3|7429.1|7426.3|7421.4|7418.1|321
1724926800000|2024-08-29 10:20:00|7424.9|7422.1|7431.9|7429.1|7431.9|7429.1|7418.1|7415.1|497
1724927100000|2024-08-29 10:25:00|7432.8|7430|7431.9|7428.1|7435.9|7433.1|7429|7426.1|540
1724927400000|2024-08-29 10:30:00|7431.7|7428.9|7437.9|7434.1|7437.9|7435.1|7429|7426.1|431
1724927700000|2024-08-29 10:35:00|7437|7434.2|7437.9|7434.1|7439.2|7436.1|7433.7|7430.8|407
1724928000000|2024-08-29 10:40:00|7437.7|7435.1|7437|7434.2|7439|7436.2|7435.9|7433.1|229
1724928300000|2024-08-29 10:45:00|7437.9|7434.1|7437|7433.2|7441.8|7439|7435|7432|268
1724928600000|2024-08-29 10:50:00|7436.8|7433|7440|7437.2|7443.8|7441|7435.8|7433|348
1724928900000|2024-08-29 10:55:00|7440.8|7437|7447.8|7445|7448|7445.2|7439|7436.2|410
1724929200000|2024-08-29 11:00:00|7447.7|7444.9|7445|7442.2|7447.7|7444.9|7441.7|7438|432
1724929500000|2024-08-29 11:05:00|7445.7|7442.9|7446.8|7443|7447.1|7444.1|7440.6|7437.8|507
1724929800000|2024-08-29 11:10:00|7445.9|7443.1|7444.8|7442|7447.1|7443.8|7434.9|7432.1|929
1724930100000|2024-08-29 11:15:00|7445.8|7443|7444.9|7442.1|7446.1|7443|7440.9|7438|397
1724930400000|2024-08-29 11:20:00|7444.8|7442|7442.9|7440.1|7445.1|7442.1|7440.9|7437.1|505
1724930700000|2024-08-29 11:25:00|7443.1|7439.3|7446|7443.2|7447.7|7444.9|7439.9|7437.1|349
1724931000000|2024-08-29 11:30:00|7446.7|7443.9|7453.9|7451.1|7456.7|7453.8|7446.2|7443.1|1059
1724931300000|2024-08-29 11:35:00|7453.7|7450.9|7465.4|7461.6|7465.6|7462.8|7452.9|7449.6|1304
1724931600000|2024-08-29 11:40:00|7465.3|7462.5|7470.2|7467.4|7471.7|7468.4|7458.9|7455.9|1354
1724931900000|2024-08-29 11:45:00|7470.4|7466.6|7463.2|7460.4|7470.4|7467.4|7462.1|7459.3|1928
1724932200000|2024-08-29 11:50:00|7464.1|7460.3|7455.2|7452.4|7464.2|7461.4|7452.4|7449.6|828
1724932500000|2024-08-29 11:55:00|7454.5|7451.7|7467|7464.2|7468|7465.1|7453.2|7450.4|731
1724932800000|2024-08-29 12:00:00|7466.9|7464.1|7462.3|7459.5|7467.9|7465.1|7456.5|7453.6|731
1724933100000|2024-08-29 12:05:00|7462.2|7459.4|7451.3|7447.5|7462.3|7459.4|7446.3|7443.5|574
1724933400000|2024-08-29 12:10:00|7451.2|7448.4|7455.2|7451.4|7458.7|7455.5|7450.5|7447.4|586
1724933700000|2024-08-29 12:15:00|7454.2|7452.2|7461.3|7457.5|7463.3|7460.4|7452.2|7449.4|653
1724934000000|2024-08-29 12:20:00|7461.1|7458.3|7464|7461.2|7467.1|7464.3|7458.1|7455|832
1724934300000|2024-08-29 12:25:00|7464.7|7461.9|7468|7465.2|7469.8|7466.2|7463.8|7460.2|729
1724934600000|2024-08-29 12:30:00|7469|7466|7470.1|7467.3|7480.3|7477.3|7466.8|7463.9|1490
1724934900000|2024-08-29 12:35:00|7470|7467.2|7465.8|7463|7474|7471|7464.8|7461.8|766
1724935200000|2024-08-29 12:40:00|7465.9|7462.1|7473.6|7470.8|7476|7472.8|7460.8|7457.1|1966
1724935500000|2024-08-29 12:45:00|7474.5|7471.7|7483.1|7480.3|7486.3|7483.3|7474.5|7471.7|2520
1724935800000|2024-08-29 12:50:00|7483.3|7480.5|7481.3|7478.5|7485.3|7482.3|7472.6|7469.8|1061
1724936100000|2024-08-29 12:55:00|7482.3|7478.6|7491.1|7488.3|7492.5|7489.3|7478.3|7475.5|1643
1724936400000|2024-08-29 13:00:00|7491|7487.3|7479.1|7476.3|7495|7492.2|7474.7|7471.5|3394
1724936700000|2024-08-29 13:05:00|7479.3|7476.5|7484.6|7481.8|7493.6|7490.8|7475.3|7472.3|2363
1724937000000|2024-08-29 13:10:00|7484.8|7482|7485.8|7482|7487.8|7485|7480.8|7477.1|1295
1724937300000|2024-08-29 13:15:00|7484.2|7481.4|7514.3|7511.5|7515.1|7511.5|7482.8|7479.1|3660
1724937600000|2024-08-29 13:20:00|7514.1|7511.3|7524|7521.2|7535.9|7532.2|7507.3|7504.5|8971
1724937900000|2024-08-29 13:25:00|7524.2|7521.4|7566.5|7563.7|7566.6|7563.8|7520.7|7517.9|9733
1724938200000|2024-08-29 13:30:00|7566.6|7562.8|7583|7580.2|7588.7|7585.9|7563.6|7560.7|9318
1724938500000|2024-08-29 13:35:00|7582.3|7579.5|7602.5|7599.7|7603.5|7600.4|7571.3|7568.3|8295
1724938800000|2024-08-29 13:40:00|7602.4|7599.6|7571.3|7568.5|7607.2|7604.2|7569.4|7566.5|8220
1724939100000|2024-08-29 13:45:00|7571.4|7567.6|7602.1|7598.3|7603.6|7600.8|7570.4|7567.5|4920
1724939400000|2024-08-29 13:50:00|7601.1|7597.3|7623.4|7620.6|7627.2|7624.4|7591.3|7588.3|11332
1724939700000|2024-08-29 13:55:00|7622.4|7619.6|7629.7|7626.9|7634.8|7631.8|7612.7|7609.9|6173
1724940000000|2024-08-29 14:00:00|7629.1|7626.3|7634.5|7631.7|7648.6|7645.6|7625.2|7622.3|8291
1724940300000|2024-08-29 14:05:00|7634.7|7631.9|7636.6|7633.8|7637.8|7634.9|7617.6|7614.8|6780
1724940600000|2024-08-29 14:10:00|7636.5|7633.7|7606|7603.2|7638|7634.8|7599.9|7597.1|5822
1724940900000|2024-08-29 14:15:00|7606.7|7603.9|7601|7598.2|7609.9|7607.1|7580.1|7577.3|9401
1724941200000|2024-08-29 14:20:00|7601.9|7598.1|7609.2|7606.4|7615.4|7612.4|7594.5|7591.5|3617
1724941500000|2024-08-29 14:25:00|7609.4|7606.6|7593.9|7591.1|7615.4|7612.1|7591.9|7589.1|3092
1724941800000|2024-08-29 14:30:00|7594.1|7591.3|7572.5|7568.7|7597.6|7594.3|7570.5|7567.7|5980
1724942100000|2024-08-29 14:35:00|7572.4|7569.6|7595.3|7592.5|7603.1|7600.3|7571.5|7568.7|3300
1724942400000|2024-08-29 14:40:00|7596.3|7593.5|7585.8|7583|7596.4|7593.6|7573.6|7570.6|2588
1724942700000|2024-08-29 14:45:00|7585.9|7583.1|7579.6|7576.8|7590.1|7587.3|7575.9|7573.1|1550
1724943000000|2024-08-29 14:50:00|7579.8|7577|7574.4|7571.6|7585.6|7582.8|7569.7|7566.7|3174
1724943300000|2024-08-29 14:55:00|7574.5|7570.7|7590.4|7586.6|7598|7595.2|7573.5|7570.6|2794
1724943600000|2024-08-29 15:00:00|7590.3|7586.5|7594.8|7592|7603.1|7600.3|7589.3|7586.5|1747
1724943900000|2024-08-29 15:05:00|7594.9|7592.1|7590.4|7586.6|7600.2|7597.4|7582.6|7579.8|2293
1724944200000|2024-08-29 15:10:00|7589.6|7586.8|7584.7|7581.9|7595.5|7592.7|7582.7|7579.9|6377
1724944500000|2024-08-29 15:15:00|7584.4|7581.6|7588.9|7586.1|7595.4|7592.6|7576.7|7573.9|2755
1724944800000|2024-08-29 15:20:00|7588.7|7585.9|7602.1|7599.3|7605.3|7602.3|7587.9|7585.1|3381
1724945100000|2024-08-29 15:25:00|7603|7599.2|7586.2|7583.4|7607.3|7604.3|7579.3|7576.5|4075
1724945400000|2024-08-29 15:30:00|7586.3|7582.5|7543|7539.2|7592.2|7588.5|7539.4|7536.4|6476
1724945700000|2024-08-29 15:35:00|7542.9|7540.1|7511.4|7508.6|7546|7543.1|7508.4|7505.6|11726
1724946000000|2024-08-29 15:40:00|7511.3|7508.5|7512.4|7509.6|7524.8|7521.6|7499.1|7496.1|6953
1724946300000|2024-08-29 15:45:00|7513.1|7510.3|7543.5|7540.7|7544.5|7541.7|7512.4|7509.5|5215
1724946600000|2024-08-29 15:50:00|7542.8|7540|7529|7526.2|7544.7|7541.9|7520.5|7517.3|3560
1724946900000|2024-08-29 15:55:00|7529.1|7525.3|7534.2|7531.4|7541.8|7538.4|7527.8|7524.2|2756
1724947200000|2024-08-29 16:00:00|7534.3|7530.5|7551.6|7548.8|7557.4|7554.6|7529.3|7525.7|2867
1724947500000|2024-08-29 16:05:00|7550.7|7547.9|7553|7549.2|7559.7|7556.9|7546.9|7543.9|1572
1724947800000|2024-08-29 16:10:00|7552.2|7549.4|7548.8|7546|7552.2|7549.4|7537.8|7535|2650
1724948100000|2024-08-29 16:15:00|7549.5|7546.7|7559.3|7556.5|7564.1|7561.3|7547.8|7544.8|1186
1724948400000|2024-08-29 16:20:00|7560|7557.2|7562.6|7559.8|7564.3|7561.3|7557.8|7554.5|1181
1724948700000|2024-08-29 16:25:00|7562.4|7559.6|7548.9|7546.1|7564.4|7561.6|7547|7544.1|1474
1724949000000|2024-08-29 16:30:00|7548.2|7545.1|7531.7|7528.9|7549|7546.1|7528.8|7526|2295
1724949300000|2024-08-29 16:35:00|7532.3|7529.5|7526.5|7522.7|7535.5|7532.5|7519.3|7516.5|2526
1724949600000|2024-08-29 16:40:00|7526.8|7523|7521.4|7518.6|7530.8|7527.8|7517.6|7514.6|3015
1724949900000|2024-08-29 16:45:00|7522.4|7519.6|7535.9|7533.1|7535.9|7533.1|7514.2|7510.9|1434
1724950200000|2024-08-29 16:50:00|7536.6|7533.8|7530.9|7528.1|7536.9|7534.1|7526.1|7523.3|1413
1724950500000|2024-08-29 16:55:00|7531.6|7528.8|7530.7|7527.9|7532.9|7530.1|7526.1|7523.3|1061
1724950800000|2024-08-29 17:00:00|7530.6|7527.8|7534.7|7531.9|7535.7|7532.9|7522.9|7519.6|1405
1724951100000|2024-08-29 17:05:00|7535.7|7532.4|7535.4|7532.6|7546.3|7543.3|7532.6|7529.6|1862
1724951400000|2024-08-29 17:10:00|7535.6|7532.8|7536.4|7533.6|7549.2|7546.4|7534.5|7531.7|1787
1724951700000|2024-08-29 17:15:00|7537.2|7533.4|7542.4|7539.6|7542.4|7539.6|7533.5|7530.7|1008
1724952000000|2024-08-29 17:20:00|7543.4|7540.4|7543.4|7540.6|7546.4|7543.6|7538.4|7535.6|610
1724952300000|2024-08-29 17:25:00|7544|7541.2|7545.3|7541.5|7547.4|7544.4|7536.5|7533.6|832
1724952600000|2024-08-29 17:30:00|7544.3|7542.4|7547.5|7544.7|7555.3|7552.4|7544.3|7541.5|1306
1724952900000|2024-08-29 17:35:00|7548.2|7545.4|7548.2|7545.4|7552.2|7549.4|7543.5|7540.5|886
1724953200000|2024-08-29 17:40:00|7547.3|7544.4|7545.3|7542.5|7550.3|7547.4|7540.5|7537.3|749
1724953500000|2024-08-29 17:45:00|7544.3|7541.5|7537.8|7535|7544.3|7541.5|7535.4|7532.1|1413
1724953800000|2024-08-29 17:50:00|7537.5|7534.7|7523.7|7520.9|7542.8|7540|7522.7|7519.7|1919
1724954100000|2024-08-29 17:55:00|7523.5|7520.7|7526.5|7523.7|7531.7|7528.9|7517|7514.1|2333
1724954400000|2024-08-29 18:00:00|7526.7|7522.9|7534|7530.2|7535.9|7532.7|7524.7|7521.9|2129
1724954700000|2024-08-29 18:05:00|7533.2|7530.4|7534.3|7531.5|7536.4|7533.4|7530.2|7527.4|1133
1724955000000|2024-08-29 18:10:00|7535|7532.2|7529.8|7527|7538.3|7535.5|7525.8|7522.2|1145
1724955300000|2024-08-29 18:15:00|7530|7527.2|7552.2|7549.4|7555.2|7551.5|7524.1|7521|2946
1724955600000|2024-08-29 18:20:00|7552|7549.2|7542.5|7538.7|7559.2|7555.5|7536.6|7533.3|3710
1724955900000|2024-08-29 18:25:00|7541.6|7538.8|7557|7554.2|7558.8|7555.9|7541.3|7538.5|7468
1724956200000|2024-08-29 18:30:00|7556|7553.2|7552.6|7549.8|7557.5|7554.7|7546.8|7544|3435
1724956500000|2024-08-29 18:35:00|7553.3|7550.5|7560.3|7557.5|7562.5|7559.5|7552.6|7549.8|1069
1724956800000|2024-08-29 18:40:00|7559.6|7556.8|7555.5|7552.7|7562|7559.2|7554.9|7551.7|1181
1724957100000|2024-08-29 18:45:00|7555.6|7552.8|7558|7555.2|7559.1|7556.2|7553.5|7550.7|1065
1724957400000|2024-08-29 18:50:00|7557.3|7554.5|7562.1|7558.3|7562.1|7559.3|7555|7552.2|635
1724957700000|2024-08-29 18:55:00|7561.6|7557.8|7557.3|7554.5|7562.1|7559.3|7556.6|7553.6|967
1724958000000|2024-08-29 19:00:00|7556.6|7553.8|7557.6|7554.8|7559.2|7556.4|7552.9|7549.9|839
1724958300000|2024-08-29 19:05:00|7557.7|7554.9|7561.7|7558.9|7562.7|7559.1|7557.2|7553.9|492
1724958600000|2024-08-29 19:10:00|7561.9|7559.1|7565.4|7562.6|7565.5|7562.7|7559.9|7557.1|1418
1724958900000|2024-08-29 19:15:00|7565.2|7562.4|7563.4|7560.6|7567.4|7564.4|7563.4|7560.6|557
1724959200000|2024-08-29 19:20:00|7563.5|7559.7|7566.2|7563.4|7566.3|7563.4|7561.5|7558.6|450
1724959500000|2024-08-29 19:25:00|7566.3|7562.5|7567.3|7564.5|7568.3|7565.4|7565.2|7562.4|265
1724959800000|2024-08-29 19:30:00|7566.6|7563.8|7567.3|7564.5|7569.6|7565.8|7566.3|7563.5|836
1724960100000|2024-08-29 19:35:00|7566.6|7563.8|7567.8|7565|7569.9|7567|7565.6|7562.3|782
1724960400000|2024-08-29 19:40:00|7567.1|7564.3|7567.9|7565.1|7569.9|7567|7566.8|7564|545
1724960700000|2024-08-29 19:45:00|7568.6|7565.8|7558.9|7556.1|7571.1|7568.3|7557|7553.7|2662
1724961000000|2024-08-29 19:50:00|7559.7|7556.9|7557.7|7554.9|7560|7557.1|7556|7553.2|1313
1724961300000|2024-08-29 19:55:00|7557.9|7555.1|7565.5|7561.7|7565.5|7562.6|7557.9|7555.1|1152
1724961600000|2024-08-29 20:00:00|7565.4|7562.6|7557|7554.2|7566.5|7563.6|7557|7554|429
1724961900000|2024-08-29 20:05:00|7557.1|7553.3|7552.1|7549.3|7557.1|7553.3|7550.3|7547.5|556
1724962200000|2024-08-29 20:10:00|7552.3|7548.5|7552.3|7549.5|7554.3|7551.3|7548.3|7545.5|281
1724962500000|2024-08-29 20:15:00|7552.1|7549.3|7554.1|7550.3|7554.1|7551.3|7551.1|7548.3|174
1724962800000|2024-08-29 20:20:00|7553.9|7551.1|7555.9|7553.1|7558.1|7555.1|7553.1|7550.3|104
1724963100000|2024-08-29 20:25:00|7556.1|7552.3|7555.9|7552.1|7557.9|7555|7554.9|7552|131
1724963400000|2024-08-29 20:30:00|7555.8|7552|7555.7|7552.9|7556.1|7553.1|7552.9|7550|117
1724963700000|2024-08-29 20:35:00|7555.9|7553.1|7556.7|7553.9|7557.9|7555.1|7554.9|7551.9|67
1724964000000|2024-08-29 20:40:00|7557.7|7554.9|7560.6|7556.8|7560.7|7557.8|7556.6|7553.8|429
1724964300000|2024-08-29 20:45:00|7560.4|7557.6|7561.7|7557.9|7565.7|7562.8|7559.6|7555.9|287
1724964600000|2024-08-29 20:50:00|7560.7|7557.1|7564.9|7562.1|7568.7|7565.9|7559.9|7556.9|335
1724964900000|2024-08-29 20:55:00|7565|7562.2|7566.5|7562.7|7566.7|7563.7|7562.8|7559.6|374
1724968800000|2024-08-29 22:00:00|7549.8|7546|7545.8|7543|7553.8|7550.9|7545|7541.7|216
1724969100000|2024-08-29 22:05:00|7546|7542.2|7546|7542.2|7546.7|7543.2|7544|7541|31
1724969400000|2024-08-29 22:10:00|7545.1|7542.3|7547.8|7545|7548|7545.2|7545|7542|53
1724969700000|2024-08-29 22:15:00|7548.5|7545.7|7551.9|7548.1|7555.6|7552.8|7548.5|7545.2|222
1724970000000|2024-08-29 22:20:00|7551.8|7548|7553.8|7550|7554.8|7552|7550.8|7548|59
1724970300000|2024-08-29 22:25:00|7553.6|7551|7552.9|7550.1|7553.9|7551|7552.9|7549.3|18
1724970600000|2024-08-29 22:30:00|7553.8|7550|7550.9|7548.1|7553.9|7551|7550.9|7548.1|44
1724970900000|2024-08-29 22:35:00|7550.7|7547.9|7550.6|7547.8|7553.7|7550.8|7550.6|7547.6|152
1724971200000|2024-08-29 22:40:00|7550.4|7546.6|7550.6|7546.8|7551.9|7548.8|7548.7|7545.8|89
1724971500000|2024-08-29 22:45:00|7550.7|7546.9|7548.4|7545.6|7550.7|7546.9|7548.4|7545.6|10
1724971800000|2024-08-29 22:50:00|7549.2|7546.4|7552.4|7549.6|7553.5|7549.7|7549.2|7546.4|104
1724972100000|2024-08-29 22:55:00|7552.2|7549.4|7546.7|7543.9|7552.5|7549.4|7546.7|7543.9|69
1724972400000|2024-08-29 23:00:00|7546.8|7543|7546.7|7543.9|7546.8|7544|7545.8|7542.9|30
1724972700000|2024-08-29 23:05:00|7546.8|7544|7545.8|7543|7546.8|7544|7545.8|7543|33
1724973000000|2024-08-29 23:10:00|7546.7|7542.9|7546.8|7544|7546.8|7544|7545.8|7542.8|8
1724973300000|2024-08-29 23:15:00|7545.8|7543|7546.8|7544|7546.8|7544|7545.8|7543|62
1724973600000|2024-08-29 23:20:00|7546.6|7543.8|7545.8|7543|7546.8|7544|7545.6|7542|13
1724973900000|2024-08-29 23:25:00|7545.6|7542.8|7544.6|7541.8|7545.9|7543|7544.6|7541.8|16
1724974200000|2024-08-29 23:30:00|7544.8|7542|7541.7|7538.9|7544.8|7542|7541.6|7537.8|48
1724974500000|2024-08-29 23:35:00|7540.9|7537.9|7540.7|7537.9|7541.7|7538.1|7540.6|7537.8|20
1724974800000|2024-08-29 23:40:00|7540.6|7537.8|7539.7|7536.9|7540.6|7537.8|7539.7|7535.9|22
1724975100000|2024-08-29 23:45:00|7540.4|7537.6|7538.7|7535.9|7541.7|7538.9|7538.7|7535.9|63
1724975400000|2024-08-29 23:50:00|7538.5|7535.7|7539.5|7536.7|7539.7|7536.9|7538.2|7534.9|46
1724975700000|2024-08-29 23:55:00|7539.7|7535.9|7532.5|7528.7|7539.7|7535.9|7532.4|7528.7|115
1724976000000|2024-08-30 00:00:00|7532.4|7529.6|7537.2|7534.4|7539.2|7536.4|7528.2|7525.2|482
1724976300000|2024-08-30 00:05:00|7537|7534.2|7538.3|7534.5|7540.8|7537.5|7536.2|7532.4|62
1724976600000|2024-08-30 00:10:00|7538.2|7534.4|7539.2|7536.4|7541.2|7537.5|7536.3|7533.4|65
1724976900000|2024-08-30 00:15:00|7539.3|7536.5|7536.1|7533.3|7540.3|7537.4|7535.1|7532.3|47
1724977200000|2024-08-30 00:20:00|7536.3|7533.5|7535.3|7532.5|7537.3|7534.3|7535.3|7532.3|20
1724977500000|2024-08-30 00:25:00|7535.1|7532.3|7544.3|7540.5|7545.3|7542.5|7534.3|7531.5|130
1724977800000|2024-08-30 00:30:00|7544.1|7541.3|7539.1|7536.3|7544.6|7541.5|7539.1|7535.3|90
1724978100000|2024-08-30 00:35:00|7539.3|7535.5|7540.3|7537.5|7541.3|7538.5|7539.1|7535.5|26
1724978400000|2024-08-30 00:40:00|7541.1|7537.3|7541.2|7537.4|7543.2|7540.4|7538.1|7535.3|46
1724978700000|2024-08-30 00:45:00|7540.2|7538.3|7545.1|7542.3|7547.2|7544.3|7540.2|7537.4|122
1724979000000|2024-08-30 00:50:00|7545.2|7542.4|7542.9|7540.1|7546.2|7543.4|7542.1|7539.1|66
1724979300000|2024-08-30 00:55:00|7543|7540.2|7544|7541.2|7545.2|7542.2|7541|7538.2|96
1724979600000|2024-08-30 01:00:00|7544.9|7541.1|7546.7|7543.9|7547.7|7544.2|7537|7533.9|355
1724979900000|2024-08-30 01:05:00|7545.9|7543.1|7540.7|7537.9|7545.9|7543.1|7540.7|7537.9|72
1724980200000|2024-08-30 01:10:00|7539.8|7537|7544.2|7541.4|7549|7546.2|7537.8|7535|239
1724980500000|2024-08-30 01:15:00|7544|7540.4|7550.1|7547.3|7551.5|7548.3|7543.2|7540.2|151
1724980800000|2024-08-30 01:20:00|7550|7547.2|7562.1|7559.3|7564.1|7561.3|7550|7547.2|467
1724981100000|2024-08-30 01:25:00|7563.1|7559.5|7560.1|7557.3|7564.1|7560.5|7559.8|7556.2|156
1724981400000|2024-08-30 01:30:00|7560|7557.2|7561.9|7559.1|7563.9|7561|7559.9|7557|142
1724981700000|2024-08-30 01:35:00|7561.8|7559|7565.8|7562|7566.9|7564|7560.9|7558.1|166
1724982000000|2024-08-30 01:40:00|7565.9|7562.1|7564.8|7562|7566.8|7564|7563.8|7560.1|81
1724982300000|2024-08-30 01:45:00|7564.9|7562.1|7563.7|7559.9|7566.9|7564.1|7561.9|7558.9|71
1724982600000|2024-08-30 01:50:00|7563.6|7560.8|7553.9|7551.1|7564.9|7561.3|7551.9|7549.1|195
1724982900000|2024-08-30 01:55:00|7553.7|7550.9|7553.9|7551.1|7553.9|7551.1|7550.7|7547.9|145
1724983200000|2024-08-30 02:00:00|7553|7550.1|7559.5|7555.7|7561.5|7557.9|7552|7549.1|233
1724983500000|2024-08-30 02:05:00|7558.7|7555.9|7557.5|7553.7|7561.5|7558.7|7555.7|7552.7|225
1724983800000|2024-08-30 02:10:00|7557.4|7554.6|7559.5|7556.7|7562.5|7559.5|7555.7|7552.7|77
1724984100000|2024-08-30 02:15:00|7560.3|7556.5|7560.7|7557.9|7563.3|7560.5|7557.5|7554.7|203
1724984400000|2024-08-30 02:20:00|7561.7|7558.7|7562.5|7559.7|7562.5|7559.7|7559|7555.7|55
1724984700000|2024-08-30 02:25:00|7562.6|7559.8|7564.5|7561.7|7568.1|7565.3|7562.5|7559.3|399
1724985000000|2024-08-30 02:30:00|7565.3|7562.5|7562.3|7559.5|7565.3|7562.5|7560.3|7557.5|86
1724985300000|2024-08-30 02:35:00|7562.5|7559.7|7561.4|7558.6|7565.8|7562.5|7560.3|7557.5|48
1724985600000|2024-08-30 02:40:00|7560.8|7558|7561.4|7558.6|7562.4|7559.6|7559.3|7556.5|94
1724985900000|2024-08-30 02:45:00|7561.3|7558.5|7562.4|7559.6|7564.4|7561.5|7560.6|7557.6|64
1724986200000|2024-08-30 02:50:00|7563.2|7559.4|7563.2|7560.4|7565.6|7562.8|7561.4|7558.6|94
1724986500000|2024-08-30 02:55:00|7563.4|7559.6|7568.2|7565.4|7568.4|7565.6|7562.2|7559.4|62
1724986800000|2024-08-30 03:00:00|7568.4|7565.6|7568.2|7565.4|7569.4|7566.6|7564.4|7561.3|160
1724987100000|2024-08-30 03:05:00|7569|7565.2|7563|7559.2|7569|7565.4|7561|7558.2|149
1724987400000|2024-08-30 03:10:00|7562.2|7559.4|7559.2|7556.4|7563.2|7560.2|7558.2|7555.2|84
1724987700000|2024-08-30 03:15:00|7559|7556.2|7561.2|7558.4|7561.2|7558.4|7557.2|7554.2|55
1724988000000|2024-08-30 03:20:00|7562|7558.2|7563|7560.2|7567.2|7564.4|7562|7558.2|119
1724988300000|2024-08-30 03:25:00|7563.2|7559.4|7563|7560.2|7566.1|7563.2|7562.1|7559.2|88
1724988600000|2024-08-30 03:30:00|7563.1|7559.3|7564|7561.2|7565.1|7562.2|7561.1|7558.2|101
1724988900000|2024-08-30 03:35:00|7563.8|7561|7564.9|7562.1|7566|7563|7562|7559.2|45
1724989200000|2024-08-30 03:40:00|7565.9|7562|7564.9|7561.1|7565.9|7562.1|7562.8|7559.8|29
1724989500000|2024-08-30 03:45:00|7564.8|7562|7572.6|7569.8|7572.8|7570|7563.9|7561|234
1724989800000|2024-08-30 03:50:00|7571.9|7569.1|7576.6|7573.8|7578.8|7576|7571.6|7568.8|296
1724990100000|2024-08-30 03:55:00|7576.7|7573.9|7574.4|7571.6|7576.7|7573.9|7572.7|7569.9|57
1724990400000|2024-08-30 04:00:00|7573.7|7570.9|7570.6|7566.8|7574.9|7571.9|7568.7|7565.8|58
1724990700000|2024-08-30 04:05:00|7570.4|7567.6|7569.7|7566.9|7570.7|7567.9|7567.5|7564.7|79
1724991000000|2024-08-30 04:10:00|7570.5|7566.7|7574.5|7571.7|7575.5|7572.7|7569.7|7566.7|86
1724991300000|2024-08-30 04:15:00|7573.7|7570.7|7573.5|7570.7|7575.5|7572.6|7571.7|7568.7|58
1724991600000|2024-08-30 04:20:00|7573.7|7570.9|7574.5|7570.7|7575.5|7572.5|7573.3|7569.7|43
1724991900000|2024-08-30 04:25:00|7573.7|7570.9|7574.5|7570.7|7574.8|7571.9|7573.5|7569.7|32
1724992200000|2024-08-30 04:30:00|7574.3|7571.5|7574.6|7571.8|7574.6|7571.8|7571.6|7568.7|47
1724992500000|2024-08-30 04:35:00|7575.3|7572.5|7571.8|7568|7575.8|7573|7568.8|7566|359
1724992800000|2024-08-30 04:40:00|7571.6|7568.8|7572.8|7570|7572.8|7570|7568.8|7565.8|35
1724993100000|2024-08-30 04:45:00|7572.6|7569.8|7572.8|7570|7573.8|7571|7569.8|7567|194
1724993400000|2024-08-30 04:50:00|7572.6|7569.8|7571.6|7568.8|7573.8|7570.8|7570.6|7567.6|34
1724993700000|2024-08-30 04:55:00|7571.7|7568.9|7572.6|7569.8|7573.6|7570.3|7568.9|7565.9|44
1724994000000|2024-08-30 05:00:00|7572.7|7568.9|7571.6|7568.8|7572.7|7569.8|7569.6|7566.8|66
1724994300000|2024-08-30 05:05:00|7571.4|7568.6|7572.5|7568.7|7572.5|7568.8|7568.4|7565.6|156
1724994600000|2024-08-30 05:10:00|7571.7|7568.9|7574.4|7571.6|7575.4|7571.7|7569.7|7566.7|119
1724994900000|2024-08-30 05:15:00|7574.5|7571.7|7575.3|7572.5|7575.4|7572.6|7573.5|7570.5|58
1724995200000|2024-08-30 05:20:00|7575.5|7572.7|7576.2|7573.4|7577.3|7574.5|7574.3|7571.5|102
1724995500000|2024-08-30 05:25:00|7576.3|7573.5|7577.2|7574.4|7577.7|7574.7|7575.3|7572.5|79
1724995800000|2024-08-30 05:30:00|7577.3|7574.5|7579.5|7576.7|7584.3|7581.4|7577.3|7574.5|359
1724996100000|2024-08-30 05:35:00|7579.3|7576.5|7582.3|7579.5|7585.3|7582.3|7579|7575.5|237
1724996400000|2024-08-30 05:40:00|7582.5|7579.7|7582.3|7579.5|7584.5|7581.7|7581.3|7578.3|103
1724996700000|2024-08-30 05:45:00|7582.4|7578.6|7582.1|7579.3|7587.3|7584.3|7580.1|7577.3|228
1724997000000|2024-08-30 05:50:00|7582.9|7580.1|7585.1|7582.3|7586.9|7583.3|7582.9|7580.1|130
1724997300000|2024-08-30 05:55:00|7584.9|7582.1|7579.9|7577.1|7585.1|7582.3|7579.9|7577.1|136
1724997600000|2024-08-30 06:00:00|7580.1|7576.3|7579.9|7577.1|7582.2|7579.1|7578.1|7575.1|164
1724997900000|2024-08-30 06:05:00|7579.1|7576.3|7578.7|7574.9|7583.1|7580.3|7576|7573.1|266
1724998200000|2024-08-30 06:10:00|7577.9|7575.1|7582|7578.2|7583.9|7581.1|7577.9|7575.1|222
1724998500000|2024-08-30 06:15:00|7581.7|7578.9|7582|7579.2|7588|7585.1|7581.5|7578.2|268
1724998800000|2024-08-30 06:20:00|7581.8|7578|7578|7575.2|7582.5|7579.2|7575.2|7572.2|260
1724999100000|2024-08-30 06:25:00|7577.8|7575|7582|7579.2|7585|7582|7577.8|7575|263
1724999400000|2024-08-30 06:30:00|7582.2|7578.4|7582.8|7580|7588|7585|7581|7578|199
1724999700000|2024-08-30 06:35:00|7583|7579|7584|7581.2|7584|7581.2|7581|7577.7|133
1725000000000|2024-08-30 06:40:00|7584.6|7581.8|7584.9|7581.1|7586.8|7584|7581.8|7579|198
1725000300000|2024-08-30 06:45:00|7583.9|7581|7579.9|7577.1|7584.9|7582|7579.3|7576.1|135
1725000600000|2024-08-30 06:50:00|7580.8|7578|7579.9|7577.1|7582.1|7579|7575.9|7573.1|212
1725000900000|2024-08-30 06:55:00|7580.9|7577|7580.9|7577.1|7584.9|7582.1|7579.1|7576.1|203
1725001200000|2024-08-30 07:00:00|7580.1|7577.3|7583.2|7580.4|7584.2|7581.3|7571.9|7569.1|478
1725001500000|2024-08-30 07:05:00|7583.1|7580.3|7597.5|7594.7|7600.5|7597.7|7583.1|7580.3|1912
1725001800000|2024-08-30 07:10:00|7596.5|7593.7|7595.7|7591.9|7596.7|7593.7|7587.9|7584.9|588
1725002100000|2024-08-30 07:15:00|7595|7592.9|7596.7|7593.9|7598.9|7596.1|7589.7|7585.9|445
1725002400000|2024-08-30 07:20:00|7596.8|7593|7610.3|7606.5|7611.3|7607.7|7595.8|7592.9|791
1725002700000|2024-08-30 07:25:00|7610.5|7606.7|7606.5|7603.7|7613.3|7609.7|7602.7|7599.9|499
1725003000000|2024-08-30 07:30:00|7607.3|7603.5|7607.1|7604.3|7610.5|7607.5|7599.8|7596.9|418
1725003300000|2024-08-30 07:35:00|7607.3|7604.5|7613.6|7610.8|7617|7614|7605.1|7602.3|1328
1725003600000|2024-08-30 07:40:00|7613.8|7611|7598.9|7595.1|7614.6|7611.7|7596.3|7593.3|656
1725003900000|2024-08-30 07:45:00|7598.8|7596|7593.9|7590.1|7600.9|7597.6|7583.3|7580.3|695
1725004200000|2024-08-30 07:50:00|7593.1|7590.3|7602.7|7598.9|7602.9|7600.1|7591.9|7589.1|499
1725004500000|2024-08-30 07:55:00|7601.9|7599.1|7591.2|7587.4|7601.9|7599.1|7587.2|7584.3|803
1725004800000|2024-08-30 08:00:00|7591.1|7588.3|7591.1|7588.3|7593.4|7590.6|7582.2|7579.1|581
1725005100000|2024-08-30 08:05:00|7592.1|7589.3|7600.7|7597.9|7605.2|7602.1|7588.4|7585.4|1003
1725005400000|2024-08-30 08:10:00|7600.9|7598.1|7602.9|7600.1|7606.7|7603.9|7590.9|7588.1|621
1725005700000|2024-08-30 08:15:00|7601.9|7599.1|7595.7|7592.9|7605.9|7602.9|7592.7|7589.9|550
1725006000000|2024-08-30 08:20:00|7595.8|7592|7593.2|7589.4|7599.7|7596|7585|7582.2|610
1725006300000|2024-08-30 08:25:00|7593|7590.2|7584.3|7580.5|7597.2|7593.5|7583.2|7580.4|1273
1725006600000|2024-08-30 08:30:00|7584.2|7580.4|7596.8|7594|7598.8|7596|7584.2|7580.4|856
1725006900000|2024-08-30 08:35:00|7596.6|7593.8|7588.1|7584.3|7599|7596|7585.1|7582.3|645
1725007200000|2024-08-30 08:40:00|7588.3|7585.3|7597.8|7595|7601.8|7598.8|7588|7584.5|419
1725007500000|2024-08-30 08:45:00|7597.9|7595.1|7583.3|7580.5|7597.9|7595.1|7579.1|7575.3|679
1725007800000|2024-08-30 08:50:00|7584.1|7580.3|7578.1|7575.3|7584.1|7580.3|7569.3|7566.5|880
1725008100000|2024-08-30 08:55:00|7577.9|7575.1|7568.4|7564.6|7580.1|7577.1|7564.2|7561.4|693
1725008400000|2024-08-30 09:00:00|7567.6|7564.8|7562.7|7559.9|7571.4|7568.4|7551.9|7549.1|1094
1725008700000|2024-08-30 09:05:00|7562.9|7560.1|7564.7|7561.9|7569.2|7566.4|7553.9|7551.1|794
1724623200000|2024-08-25 22:00:00|7502.1|7498.3|7505|7501.2|7522.3|7519|7500.4|7497.5|2444
1724623500000|2024-08-25 22:05:00|7504.9|7502.1|7506.9|7504.1|7510.8|7507|7501.9|7499|402
1724623800000|2024-08-25 22:10:00|7506.8|7504|7516.6|7512.8|7517.6|7513.9|7505.7|7502.9|2152
1724624100000|2024-08-25 22:15:00|7516.5|7513.7|7515.5|7511.7|7518|7514.8|7511.7|7508.4|414
1724624400000|2024-08-25 22:20:00|7514.6|7511.8|7511.6|7507.8|7514.6|7511.8|7508.6|7505.8|429
1724624700000|2024-08-25 22:25:00|7511.5|7508.7|7503.7|7500.9|7511.5|7508.7|7502.6|7499.8|422
1724625000000|2024-08-25 22:30:00|7504.6|7500.8|7501.4|7497.6|7506.7|7502.9|7499.6|7496.7|492
1724625300000|2024-08-25 22:35:00|7500.5|7497.7|7503.4|7499.6|7505.5|7502.6|7498.4|7495.6|201
1724625600000|2024-08-25 22:40:00|7502.5|7499.7|7506.3|7503.5|7509.4|7506.5|7502.3|7498.6|236
1724625900000|2024-08-25 22:45:00|7506.4|7502.6|7511.2|7507.4|7512.2|7508.4|7505.4|7502.6|442
1724626200000|2024-08-25 22:50:00|7510.3|7507.5|7509.3|7505.5|7511.3|7508.4|7507.2|7504.4|157
1724626500000|2024-08-25 22:55:00|7509.2|7505.4|7505.3|7501.5|7509.3|7505.6|7505.1|7501.5|57
1724626800000|2024-08-25 23:00:00|7504.4|7501.6|7505.2|7502.4|7507.3|7503.5|7501.3|7498.1|126
1724627100000|2024-08-25 23:05:00|7505.3|7501.5|7500.2|7497.4|7505.3|7502.5|7500.1|7497.3|63
1724627400000|2024-08-25 23:10:00|7500.1|7497.3|7495.3|7491.5|7500.3|7497.4|7495.3|7491.5|155
1724627700000|2024-08-25 23:15:00|7495.2|7492.4|7489.3|7485.5|7499.1|7495.8|7487.3|7484.5|228
1724628000000|2024-08-25 23:20:00|7490.2|7486.5|7499.3|7495.5|7499.3|7496.2|7489.4|7486.5|121
1724628300000|2024-08-25 23:25:00|7499.2|7496.4|7514|7511.2|7514.1|7511.2|7499.2|7496.4|253
1724628600000|2024-08-25 23:30:00|7514.1|7511.3|7524.2|7521.4|7526.2|7523.3|7513|7510.2|587
1724628900000|2024-08-25 23:35:00|7525.2|7522.4|7521|7517.2|7526.3|7523.4|7518.2|7515.4|301
1724629200000|2024-08-25 23:40:00|7521.1|7518.2|7516.1|7513.3|7521.1|7518.2|7515.1|7512.3|166
1724629500000|2024-08-25 23:45:00|7516.9|7514.1|7518.1|7514.3|7521.1|7517.4|7516.2|7513.3|135
1724629800000|2024-08-25 23:50:00|7518.2|7514.4|7515.1|7512.3|7518.2|7515.3|7514.1|7511.2|71
1724630100000|2024-08-25 23:55:00|7516.1|7513.3|7524.9|7521.1|7528.9|7526.1|7516.1|7513.3|343
1724630400000|2024-08-26 00:00:00|7525.7|7522.1|7515.9|7512.1|7525.9|7523.1|7513|7510.1|289
1724630700000|2024-08-26 00:05:00|7516|7513.2|7515|7511.2|7521.8|7519|7513.8|7510.1|326
1724631000000|2024-08-26 00:10:00|7516|7512.2|7520.8|7518|7522.9|7520|7515|7512.2|198
1724631300000|2024-08-26 00:15:00|7520.9|7518.1|7521.8|7519|7523.9|7521|7517.8|7515|116
1724631600000|2024-08-26 00:20:00|7521.9|7518.1|7523.8|7521|7525.9|7523.1|7516.9|7513.7|202
1724631900000|2024-08-26 00:25:00|7523.9|7520.1|7521.7|7518.9|7523.9|7520.1|7518.8|7516|41
1724632200000|2024-08-26 00:30:00|7522.6|7518.8|7516.9|7514.1|7525.4|7522.1|7516.5|7513.2|334
1724632500000|2024-08-26 00:35:00|7517|7513.2|7519|7515.2|7524|7521.2|7516.9|7513.2|97
1724632800000|2024-08-26 00:40:00|7518.1|7515.3|7519.9|7517.1|7521.9|7518.2|7517|7514.1|106
1724633100000|2024-08-26 00:45:00|7519.1|7516.3|7517.9|7514.1|7520.9|7518.1|7516.9|7514|61
1724633400000|2024-08-26 00:50:00|7517|7514.2|7519|7516.2|7523.9|7521.1|7517|7514.1|120
1724633700000|2024-08-26 00:55:00|7518.9|7516.1|7520|7517.2|7524|7521.2|7518|7515.2|264
1724634000000|2024-08-26 01:00:00|7521|7517.1|7522.1|7518.3|7526.9|7524.1|7519|7516.1|496
1724634300000|2024-08-26 01:05:00|7522|7518.2|7521|7518.2|7525.4|7522.3|7520|7516.2|436
1724634600000|2024-08-26 01:10:00|7522|7519.1|7527.8|7525|7528.8|7526|7518.9|7516|507
1724634900000|2024-08-26 01:15:00|7528.7|7524.9|7527.9|7525.1|7531.9|7529|7526.9|7524.1|349
1724635200000|2024-08-26 01:20:00|7527.8|7525|7529.8|7527|7532.7|7529|7526.8|7524|224
1724635500000|2024-08-26 01:25:00|7530.8|7528|7525.8|7523|7531.8|7528.9|7525.8|7523|130
1724635800000|2024-08-26 01:30:00|7526.7|7522.9|7523.7|7519.9|7530.7|7527.9|7522.7|7519.8|267
1724636100000|2024-08-26 01:35:00|7523.6|7520.8|7516.6|7513.8|7523.8|7520.9|7514.7|7511.9|310
1724636400000|2024-08-26 01:40:00|7517.4|7514.6|7520.6|7517.8|7521.6|7518|7515.6|7512.8|111
1724636700000|2024-08-26 01:45:00|7520.7|7517.9|7527.6|7524.8|7528.6|7525.8|7518.7|7515.8|402
1724637000000|2024-08-26 01:50:00|7528.5|7525.7|7527.5|7523.7|7529.6|7526.8|7525.6|7522.7|275
1724637300000|2024-08-26 01:55:00|7526.6|7524.7|7527.4|7524.6|7528.4|7525.6|7524.5|7521.7|107
1724637600000|2024-08-26 02:00:00|7527.5|7523.7|7521.5|7517.7|7527.5|7524.6|7520.4|7516.6|142
1724637900000|2024-08-26 02:05:00|7521.4|7517.6|7520.4|7517.6|7522.5|7519.6|7518.5|7515.3|77
1724638200000|2024-08-26 02:10:00|7520.5|7517.7|7519.5|7516.7|7522.9|7519.7|7518.5|7515.2|90
1724638500000|2024-08-26 02:15:00|7520.4|7516.6|7519.5|7516.7|7522.3|7519.4|7519.4|7516.6|71
1724638800000|2024-08-26 02:20:00|7519.4|7516.6|7517.5|7514.7|7519.4|7516.6|7515.4|7512.6|203
1724639100000|2024-08-26 02:25:00|7518.4|7514.6|7521.4|7518.6|7522.8|7519.5|7518.3|7514.6|187
1724639400000|2024-08-26 02:30:00|7521.5|7518.7|7523.5|7520.7|7526.4|7523.6|7519.3|7515.6|197
1724639700000|2024-08-26 02:35:00|7523.4|7520.6|7525.5|7522.7|7525.5|7522.7|7521.5|7518.6|130
1724640000000|2024-08-26 02:40:00|7524.6|7521.8|7521.5|7518.7|7525.5|7522.6|7519.4|7515.7|113
1724640300000|2024-08-26 02:45:00|7522.5|7518.8|7516.8|7514|7522.5|7518.8|7515.7|7512.9|704
1724640600000|2024-08-26 02:50:00|7517.7|7513.9|7519.6|7516.8|7520.7|7517.8|7517.6|7513.9|85
1724640900000|2024-08-26 02:55:00|7519.7|7515.9|7515.6|7512.8|7519.7|7516.9|7513.7|7510.4|120
1724641200000|2024-08-26 03:00:00|7516.5|7512.7|7516.6|7513.8|7518.7|7515.9|7514.7|7511.8|121
1724641500000|2024-08-26 03:05:00|7516.7|7512.9|7513.6|7510.8|7517.7|7513.9|7513.6|7510.3|66
1724641800000|2024-08-26 03:10:00|7513.7|7510.9|7514.6|7511.8|7517.1|7513.8|7513.6|7510.8|56
1724642100000|2024-08-26 03:15:00|7514.7|7511.9|7515.6|7512.8|7517.6|7514.8|7514.6|7511.8|108
1724642400000|2024-08-26 03:20:00|7516.6|7513.8|7513.6|7510.8|7516.7|7513.8|7513.6|7510.8|62
1724642700000|2024-08-26 03:25:00|7513.7|7510.9|7513.7|7510.9|7517|7513.9|7513.6|7510.8|89
1724643000000|2024-08-26 03:30:00|7513.6|7510.8|7513.6|7510.8|7516.6|7513.8|7513.5|7510.7|82
1724643300000|2024-08-26 03:35:00|7514.6|7511.8|7527.5|7524.7|7528.6|7525.7|7513.6|7510.4|608
1724643600000|2024-08-26 03:40:00|7527.6|7523.8|7523.6|7520.8|7527.6|7524.7|7523.5|7520.7|104
1724643900000|2024-08-26 03:45:00|7523.5|7520.7|7515.6|7512.8|7524.6|7521.7|7514.7|7511.8|406
1724644200000|2024-08-26 03:50:00|7516.6|7513.8|7517.6|7514.8|7521.5|7518.7|7516.6|7513.8|169
1724644500000|2024-08-26 03:55:00|7518.4|7515.6|7518.6|7514.8|7519.6|7516.8|7518.4|7514.8|37
1724644800000|2024-08-26 04:00:00|7518.5|7515.7|7520.5|7517.7|7520.6|7517.8|7518.5|7515.7|39
1724645100000|2024-08-26 04:05:00|7521.3|7518.5|7519.5|7516.7|7521.5|7518.7|7518.6|7515.8|33
1724645400000|2024-08-26 04:10:00|7518.7|7515.9|7519.4|7516.6|7519.5|7516.7|7517.6|7514.8|36
1724645700000|2024-08-26 04:15:00|7519.5|7516.7|7518.4|7515.6|7519.6|7516.8|7518.4|7515.6|23
1724646000000|2024-08-26 04:20:00|7517.6|7514.8|7517.4|7514.6|7518.5|7515.7|7517.4|7514.6|31
1724646300000|2024-08-26 04:25:00|7516.6|7513.8|7517.4|7514.6|7518.5|7515.6|7515.5|7512.7|87
1724646600000|2024-08-26 04:30:00|7516.4|7513.6|7512.5|7509.7|7517.5|7514.6|7512.4|7509.6|73
1724646900000|2024-08-26 04:35:00|7513.4|7510.6|7517.4|7514.6|7518.4|7515.6|7513.4|7510.6|156
1724647200000|2024-08-26 04:40:00|7516.6|7513.8|7515.4|7512.6|7516.6|7513.8|7514.4|7511.6|47
1724647500000|2024-08-26 04:45:00|7515.5|7512.7|7516.4|7513.6|7518.5|7515.7|7515.5|7512.6|67
1724647800000|2024-08-26 04:50:00|7515.6|7512.8|7516.4|7513.6|7517.5|7514.6|7514.4|7511.6|59
1724648100000|2024-08-26 04:55:00|7515.6|7512.8|7515.4|7512.6|7515.6|7512.8|7513.5|7510.7|79
1724648400000|2024-08-26 05:00:00|7515.3|7512.5|7512.3|7509.5|7516.4|7513.6|7512.3|7509.5|135
1724648700000|2024-08-26 05:05:00|7512.4|7509.6|7514.3|7511.5|7516.3|7513.5|7512.3|7509.5|61
1724649000000|2024-08-26 05:10:00|7513.5|7510.7|7511.3|7508.5|7514.4|7511.5|7510.5|7507.6|100
1724649300000|2024-08-26 05:15:00|7511.4|7508.6|7515.3|7512.5|7516.5|7513.7|7511.4|7508.6|91
1724649600000|2024-08-26 05:20:00|7515.4|7511.6|7514.3|7511.5|7516.4|7513.5|7513.3|7510.4|46
1724649900000|2024-08-26 05:25:00|7514.4|7510.6|7514.3|7511.5|7514.4|7511.5|7512.3|7509.5|48
1724650200000|2024-08-26 05:30:00|7514.2|7511.4|7515.3|7512.5|7516.4|7513.6|7513.3|7510.5|75
1724650500000|2024-08-26 05:35:00|7514.5|7511.7|7516.3|7513.5|7516.4|7513.6|7513.3|7510.5|54
1724650800000|2024-08-26 05:40:00|7516.4|7513.6|7519.4|7516.6|7519.5|7516.7|7515.4|7512.6|355
1724651100000|2024-08-26 05:45:00|7519.3|7516.5|7516.2|7513.4|7519.4|7516.5|7514.4|7511.5|63
1724651400000|2024-08-26 05:50:00|7515.4|7512.6|7517.3|7514.5|7518.3|7515.5|7514.2|7511.4|80
1724651700000|2024-08-26 05:55:00|7518.3|7514.4|7513.3|7510.5|7518.3|7514.5|7512.3|7509.5|120
1724652000000|2024-08-26 06:00:00|7513.4|7510.6|7515.4|7512.6|7518.3|7515.4|7512.3|7509.5|135
1724652300000|2024-08-26 06:05:00|7516.3|7512.5|7515.3|7512.5|7522.4|7519.6|7514.4|7511.5|218
1724652600000|2024-08-26 06:10:00|7515.4|7512.6|7521.3|7518.5|7521.4|7518.6|7513.3|7509.5|171
1724652900000|2024-08-26 06:15:00|7521.4|7518.6|7525.3|7521.5|7525.4|7522.6|7519.3|7516.1|287
1724653200000|2024-08-26 06:20:00|7525.2|7522.4|7523.3|7520.5|7525.3|7522.4|7521.4|7518.5|159
1724653500000|2024-08-26 06:25:00|7522.4|7519.6|7527.2|7524.4|7528.3|7525.5|7521.4|7518.5|206
1724653800000|2024-08-26 06:30:00|7527.3|7524.5|7527.1|7524.3|7527.3|7524.5|7524.2|7521.1|253
1724654100000|2024-08-26 06:35:00|7527.2|7524.4|7530.1|7527.3|7530.2|7527.4|7526.1|7523|190
1724654400000|2024-08-26 06:40:00|7530.2|7526.4|7536|7533.2|7537.4|7534.1|7528.1|7525.3|943
1724654700000|2024-08-26 06:45:00|7536.9|7533.1|7540.9|7538.1|7541.7|7538.9|7536|7533.1|466
1724655000000|2024-08-26 06:50:00|7541|7537.2|7545.9|7542.1|7546|7543.1|7540.9|7537.2|477
1724655300000|2024-08-26 06:55:00|7545.8|7543|7542.2|7538.4|7546.1|7543.3|7540.3|7537.4|930
1724655600000|2024-08-26 07:00:00|7542.1|7539.3|7537.3|7534.5|7543.3|7540.5|7534.3|7531.5|525
1724655900000|2024-08-26 07:05:00|7537.2|7534.4|7533.2|7530.4|7539.2|7536.4|7532.3|7529.4|389
1724656200000|2024-08-26 07:10:00|7534.1|7531.3|7527.3|7524.5|7534.3|7531.5|7526.3|7523.5|638
1724656500000|2024-08-26 07:15:00|7528.2|7525.4|7526.2|7523.4|7529.2|7526.2|7524.3|7521.1|686
1724656800000|2024-08-26 07:20:00|7527.1|7523.3|7533.1|7529.3|7536.2|7533.3|7526.2|7523.3|601
1724657100000|2024-08-26 07:25:00|7532.2|7529.4|7530.1|7527.3|7533.2|7530.3|7527.2|7524.4|637
1724657400000|2024-08-26 07:30:00|7530.2|7527.4|7532.1|7529.3|7535.2|7532.4|7528.1|7525.3|343
1724657700000|2024-08-26 07:35:00|7532.2|7529.4|7539|7536.2|7541.1|7538.3|7532.2|7529.3|336
1724658000000|2024-08-26 07:40:00|7539.1|7536.3|7544.1|7541.3|7545.5|7542.3|7539.1|7536.3|445
1724658300000|2024-08-26 07:45:00|7545|7542.2|7541.1|7538.3|7547.1|7544.1|7538.1|7535.3|581
1724658600000|2024-08-26 07:50:00|7541|7538.2|7542|7539.2|7545.1|7542.2|7539.2|7536.3|335
1724658900000|2024-08-26 07:55:00|7542.1|7539.3|7545.1|7542.3|7550.1|7547|7541|7538.2|862
1724659200000|2024-08-26 08:00:00|7546|7543.2|7552.9|7550.1|7556.1|7553.2|7545.1|7542.3|834
1724659500000|2024-08-26 08:05:00|7553.8|7550|7551.8|7549|7558.9|7556.1|7549.9|7547|1731
1724659800000|2024-08-26 08:10:00|7551.9|7549.1|7560.8|7558|7560.9|7558.1|7550.9|7548|396
1724660100000|2024-08-26 08:15:00|7559.9|7557|7554.7|7551.9|7564.5|7561.7|7553.7|7550.9|1608
1724660400000|2024-08-26 08:20:00|7554.8|7552|7552.7|7549.9|7555.8|7552.1|7549.8|7547|462
1724660700000|2024-08-26 08:25:00|7552.8|7549|7549.9|7547.1|7555.8|7552.9|7547.8|7545|824
1724661000000|2024-08-26 08:30:00|7549.8|7547|7548.8|7546|7553.8|7550.9|7546.8|7543.9|671
1724661300000|2024-08-26 08:35:00|7547.9|7545.1|7541.9|7539.1|7550.8|7548|7538.9|7536|647
1724661600000|2024-08-26 08:40:00|7542.8|7539|7542.9|7540.1|7544.9|7542.1|7538.9|7536|298
1724661900000|2024-08-26 08:45:00|7543.7|7540.9|7539.8|7537|7545.8|7543|7539.7|7536.9|384
1724662200000|2024-08-26 08:50:00|7539.7|7536.9|7542.6|7539.8|7544.6|7541.8|7537.8|7535|411
1724662500000|2024-08-26 08:55:00|7542.7|7539.9|7547.8|7545|7551.7|7548.8|7541.8|7538.9|377
1724662800000|2024-08-26 09:00:00|7546.9|7544|7553.7|7549.9|7556.8|7553.9|7545.7|7542.5|443
1724663100000|2024-08-26 09:05:00|7552.8|7550|7546.8|7544|7556.7|7553.8|7544.8|7541.5|333
1724663400000|2024-08-26 09:10:00|7546.9|7543.1|7553.7|7550.9|7553.7|7550.9|7543.8|7540.9|235
1724663700000|2024-08-26 09:15:00|7553.6|7550.8|7553.7|7549.9|7558.8|7556|7550.8|7547.9|404
1724664000000|2024-08-26 09:20:00|7552.8|7550|7548.8|7546|7554.8|7552|7547.8|7544.9|350
1724664300000|2024-08-26 09:25:00|7548.6|7545.8|7555.6|7552.8|7557.7|7554.9|7547.7|7544.9|227
1724664600000|2024-08-26 09:30:00|7555.7|7552.9|7559.6|7555.8|7560.7|7557.8|7553.8|7551|518
1724664900000|2024-08-26 09:35:00|7559.5|7555.7|7555.7|7552.9|7559.6|7556.7|7554.6|7551.7|223
1724665200000|2024-08-26 09:40:00|7556.6|7552.8|7554.6|7550.8|7558.6|7555.3|7551.6|7548.8|215
1724665500000|2024-08-26 09:45:00|7554.5|7551.7|7552.6|7549.8|7556.6|7553.8|7549.7|7546.8|238
1724665800000|2024-08-26 09:50:00|7552.7|7549.9|7545.7|7542.9|7553.7|7550.9|7545.6|7542.8|267
1724666100000|2024-08-26 09:55:00|7545.6|7542.8|7535.7|7532.9|7547|7543.8|7533.9|7531|574
1724666400000|2024-08-26 10:00:00|7535.8|7533|7540.8|7537|7540.8|7538|7534.8|7531.5|437
1724666700000|2024-08-26 10:05:00|7540.7|7537.9|7542.7|7538.9|7550.5|7546.9|7533.7|7530.9|2070
1724667000000|2024-08-26 10:10:00|7542.6|7538.8|7565.6|7562.8|7585.2|7582.4|7535.8|7533|5698
1724667300000|2024-08-26 10:15:00|7565.7|7562.9|7600|7596.2|7601|7598.1|7564.6|7561.8|4431
1724667600000|2024-08-26 10:20:00|7599.1|7596.3|7607.7|7604.9|7611.8|7609|7599|7596.1|4170
1724667900000|2024-08-26 10:25:00|7607.8|7603.9|7615.6|7612.8|7615.7|7612.8|7604.3|7601|2077
1724668200000|2024-08-26 10:30:00|7614.8|7612|7618.6|7615.8|7625.5|7622.6|7610.8|7607.9|2126
1724668500000|2024-08-26 10:35:00|7618.5|7615.7|7620.5|7617.7|7621.6|7618.8|7614.7|7611.7|900
1724668800000|2024-08-26 10:40:00|7620.6|7617.8|7622.2|7619.4|7626.4|7623.5|7615.6|7612.8|1197
1724669100000|2024-08-26 10:45:00|7621.3|7618.5|7633.1|7630.3|7634.2|7631.3|7619.3|7616.4|2084
1724669400000|2024-08-26 10:50:00|7633.3|7630.5|7634.1|7631.3|7637.1|7634.2|7629.2|7626|1220
1724669700000|2024-08-26 10:55:00|7635|7632.2|7647|7643.2|7649|7645.3|7631.1|7628.3|1422
1724670000000|2024-08-26 11:00:00|7646.9|7644.1|7654.8|7652|7656.8|7653.9|7644|7641.2|2962
1724670300000|2024-08-26 11:05:00|7653.7|7650.9|7659.8|7657|7660.9|7658.1|7651.9|7649|1583
1724670600000|2024-08-26 11:10:00|7659|7656.2|7659|7655.2|7660.9|7658.1|7641.5|7638.6|3430
1724670900000|2024-08-26 11:15:00|7658.1|7655.3|7661.9|7659.1|7663.8|7661|7655.1|7652.3|1166
1724671200000|2024-08-26 11:20:00|7661.8|7659|7663.8|7661|7666.9|7664|7659.1|7656.1|1183
1724671500000|2024-08-26 11:25:00|7664.7|7660.9|7667.9|7665.1|7668.8|7666|7656|7653.1|1719
1724671800000|2024-08-26 11:30:00|7668|7665.2|7668|7665.2|7673.9|7671.1|7666.8|7664|1479
1724672100000|2024-08-26 11:35:00|7667.2|7664.4|7677.9|7674.1|7680|7677.2|7667.2|7664.4|1105
1724672400000|2024-08-26 11:40:00|7677.8|7675|7680|7676.2|7680|7677.2|7675|7671.8|1522
1724672700000|2024-08-26 11:45:00|7679|7676.1|7682.9|7680.1|7686.3|7683|7678|7675.2|910
1724673000000|2024-08-26 11:50:00|7683.8|7681|7677.1|7674.3|7690.8|7688|7677.1|7673.4|1512
1724673300000|2024-08-26 11:55:00|7676.3|7673.5|7678.7|7675.9|7678.7|7675.9|7667.2|7664.4|2921
1724673600000|2024-08-26 12:00:00|7679.5|7676.7|7666.6|7663.8|7685.6|7682.7|7666.6|7662.8|3946
1724673900000|2024-08-26 12:05:00|7665.7|7662.9|7671.6|7668.8|7682.6|7678.9|7665.7|7662.8|1913
1724674200000|2024-08-26 12:10:00|7671.7|7668.9|7676|7673.2|7682.2|7679.4|7671.5|7668.7|3252
1724674500000|2024-08-26 12:15:00|7677|7673.3|7669|7666.2|7677.1|7674.3|7661|7658.2|2840
1724674800000|2024-08-26 12:20:00|7669.1|7666.3|7677.9|7675.1|7678.9|7676.1|7668.1|7665.2|1360
1724675100000|2024-08-26 12:25:00|7677.1|7674.3|7673.8|7671|7681.8|7679|7672.9|7670.1|1452
1724675400000|2024-08-26 12:30:00|7674.7|7671.9|7682.7|7679.9|7682.7|7679.9|7671.9|7668.1|1805
1724675700000|2024-08-26 12:35:00|7682.6|7679.8|7678.7|7675.9|7687.6|7684.8|7674.7|7671.5|4287
1724676000000|2024-08-26 12:40:00|7679.6|7676.8|7686.2|7683.4|7687.4|7684.6|7675|7672.2|2081
1724676300000|2024-08-26 12:45:00|7685.4|7682.6|7685.9|7683.1|7687.2|7684.4|7676.2|7673.4|3847
1724676600000|2024-08-26 12:50:00|7685|7682.1|7690.5|7686.7|7692.7|7689.9|7679.9|7677.1|3529
1724676900000|2024-08-26 12:55:00|7689.6|7686.8|7697.4|7694.6|7699.8|7696.5|7689.5|7686.6|3793
1724677200000|2024-08-26 13:00:00|7696.5|7693.7|7689.6|7686.8|7701.7|7698.5|7685.5|7682.7|8232
1724677500000|2024-08-26 13:05:00|7690.6|7686.7|7702.4|7699.6|7709.2|7706.4|7689.5|7686.7|8166
1724677800000|2024-08-26 13:10:00|7703.2|7700.4|7708.1|7705.3|7714.2|7711.4|7698.7|7695.4|3676
1724678100000|2024-08-26 13:15:00|7708|7705.2|7701.4|7698.6|7709.9|7707.1|7692.6|7689.3|6292
1724678400000|2024-08-26 13:20:00|7702.2|7699.4|7710.2|7707.4|7712.2|7709.4|7702.2|7698.6|3917
1724678700000|2024-08-26 13:25:00|7709.4|7706.6|7712|7709.2|7713.2|7710.4|7703.2|7699.9|4189
1724679000000|2024-08-26 13:30:00|7712.2|7709.4|7716|7713.2|7727.1|7724.3|7710.1|7707.3|4910
1724679300000|2024-08-26 13:35:00|7717|7714.2|7720.7|7717.9|7725.1|7721.9|7706|7703.2|3532
1724679600000|2024-08-26 13:40:00|7720.8|7718|7729.4|7726.6|7731.5|7728.7|7715.9|7713.1|5342
1724679900000|2024-08-26 13:45:00|7729.5|7726.7|7728.7|7725.9|7731.4|7728.6|7723.7|7720.9|4547
1724680200000|2024-08-26 13:50:00|7728.6|7725.8|7724.5|7721.7|7734.3|7731.5|7722.5|7719.7|3841
1724680500000|2024-08-26 13:55:00|7724.4|7721.6|7730.3|7727.5|7733.3|7730.5|7723.6|7720.7|2966
1724680800000|2024-08-26 14:00:00|7729.5|7726.7|7731.2|7728.4|7735.2|7732.4|7726.5|7723.7|2575
1724681100000|2024-08-26 14:05:00|7732|7729.2|7727.6|7724.8|7733.4|7730.4|7723.4|7720.1|4614
1724681400000|2024-08-26 14:10:00|7728.3|7725.5|7730.8|7728|7731.8|7728.8|7722.7|7719.8|2685
1724681700000|2024-08-26 14:15:00|7730.6|7727.8|7709.8|7707|7732.5|7729.7|7709|7706.2|3915
1724682000000|2024-08-26 14:20:00|7710|7707.2|7684.9|7682.1|7711|7708.2|7678.4|7675.6|6575
1724682300000|2024-08-26 14:25:00|7684|7681.2|7703.7|7700.9|7706.6|7703.8|7679|7676.2|4396
1724682600000|2024-08-26 14:30:00|7702.8|7700|7709.4|7705.6|7713.5|7710.6|7702.6|7698.9|2918
1724682900000|2024-08-26 14:35:00|7709.5|7706.6|7696.4|7693.6|7710.9|7707.6|7685.7|7682.9|2965
1724683200000|2024-08-26 14:40:00|7696.5|7692.7|7694.6|7691.8|7700.9|7697.6|7689.4|7685.6|2026
1724683500000|2024-08-26 14:45:00|7693.8|7691|7685.4|7682.6|7702.5|7699.5|7685.3|7682.5|2680
1724683800000|2024-08-26 14:50:00|7685.6|7681.8|7695.3|7692.5|7696.5|7693.7|7683.6|7680.6|1167
1724684100000|2024-08-26 14:55:00|7696.3|7693.5|7694.1|7691.3|7699.6|7696.4|7690.2|7687.4|926
1724684400000|2024-08-26 15:00:00|7693.2|7690.4|7687.2|7683.4|7695.1|7691.4|7684.2|7681.4|1927
1724684700000|2024-08-26 15:05:00|7687.1|7684.3|7692.9|7690.1|7700.6|7697.8|7683.2|7680|4025
1724685000000|2024-08-26 15:10:00|7693|7689.2|7698.8|7696|7706|7703.2|7686.1|7683.3|2627
1724685300000|2024-08-26 15:15:00|7698.7|7695.9|7697.7|7694.9|7702.7|7699.8|7690.8|7688|1837
1724685600000|2024-08-26 15:20:00|7697.8|7695|7697.6|7694.8|7705.1|7701.8|7692.8|7689.9|1702
1724685900000|2024-08-26 15:25:00|7697.7|7693.9|7696.6|7693.8|7701.7|7698.8|7687.8|7684.9|5470
1724686200000|2024-08-26 15:30:00|7696.5|7693.7|7680.6|7677.8|7699.5|7696.6|7674.8|7672|3415
1724686500000|2024-08-26 15:35:00|7680.7|7677.9|7687.6|7684.8|7690.7|7687.8|7676.8|7673.6|2655
1724686800000|2024-08-26 15:40:00|7687.5|7684.7|7697.4|7694.6|7699.3|7696.5|7686.4|7683.6|2202
1724687100000|2024-08-26 15:45:00|7697.3|7694.5|7689.4|7686.6|7703.4|7700.6|7685.5|7682.7|2140
1724687400000|2024-08-26 15:50:00|7689.3|7686.5|7678.8|7676|7691.4|7688.5|7677.7|7674.5|2358
1724687700000|2024-08-26 15:55:00|7678|7675.2|7681.8|7679|7683.9|7681|7669.9|7666.3|2403
1724688000000|2024-08-26 16:00:00|7681.7|7678.9|7684.8|7682|7688.6|7684.9|7676.7|7673.9|1555
1724688300000|2024-08-26 16:05:00|7683.9|7681|7668|7665.2|7683.9|7681.1|7664.1|7661.3|2381
1724688600000|2024-08-26 16:10:00|7668.9|7665.1|7673.9|7671.1|7677.4|7674.1|7668|7665.1|1247
1724688900000|2024-08-26 16:15:00|7674.8|7672|7671.2|7668.4|7680.8|7678|7671.1|7667.9|1829
1724689200000|2024-08-26 16:20:00|7671.1|7668.3|7675.2|7672.4|7677.2|7674.2|7668.7|7665.4|1042
1724689500000|2024-08-26 16:25:00|7675.1|7672.3|7676|7673.2|7678|7674.7|7671.2|7668.3|901
1724689800000|2024-08-26 16:30:00|7676.7|7673.9|7671.2|7668.4|7679|7676.1|7669.2|7666|1044
1724690100000|2024-08-26 16:35:00|7671.1|7668.3|7680.8|7678|7680.8|7678|7668.2|7665.4|1383
1724690400000|2024-08-26 16:40:00|7680.9|7678.1|7676.8|7674|7681.8|7678.1|7667|7664.2|1129
1724690700000|2024-08-26 16:45:00|7677.8|7675|7676.8|7674|7685.3|7682|7674.1|7671.3|1427
1724691000000|2024-08-26 16:50:00|7676.9|7674.1|7691.1|7688.3|7694.2|7691.4|7676.8|7673.1|3744
1724691300000|2024-08-26 16:55:00|7691.2|7688.4|7686.6|7683.8|7692.4|7689.6|7682.7|7679.9|1672
1724691600000|2024-08-26 17:00:00|7685.8|7683|7699.1|7696.3|7701.2|7698.4|7682.6|7678.9|2936
1724691900000|2024-08-26 17:05:00|7700.2|7696.4|7693.3|7690.5|7700.2|7697.3|7688.3|7685.5|1144
1724692200000|2024-08-26 17:10:00|7694.2|7691.4|7706.9|7704.1|7708.9|7706.1|7693.3|7690.4|1748
1724692500000|2024-08-26 17:15:00|7707|7704.2|7693.3|7690.5|7707.1|7704.3|7689.3|7686.4|1785
1724692800000|2024-08-26 17:20:00|7694.2|7691.4|7696.9|7694.1|7699.2|7696.4|7691.2|7688.3|1508
1724693100000|2024-08-26 17:25:00|7696.1|7693.3|7694.8|7692|7701|7698.2|7693.9|7691.1|730
1724693400000|2024-08-26 17:30:00|7694.9|7692.1|7693|7689.2|7695.9|7692.2|7688|7684.8|900
1724693700000|2024-08-26 17:35:00|7692.9|7690.1|7691.1|7687.3|7695.1|7692.2|7687.7|7684.4|1080
1724694000000|2024-08-26 17:40:00|7690.2|7687.4|7695.2|7691.4|7696.1|7692.4|7689.2|7686.4|838
1724694300000|2024-08-26 17:45:00|7695.1|7692.3|7696|7693.2|7698|7695.2|7689.3|7686.3|1401
1724694600000|2024-08-26 17:50:00|7696.8|7694|7696.8|7694|7702.7|7698.1|7692|7689.2|1826
1724694900000|2024-08-26 17:55:00|7696|7693.2|7699.7|7696.9|7701.1|7697.9|7695|7692.1|3147
1724695200000|2024-08-26 18:00:00|7699.6|7696.8|7707.6|7704.8|7709.7|7706.9|7697.7|7693.9|2905
1724695500000|2024-08-26 18:05:00|7707.7|7704.9|7713.6|7710.8|7714.1|7710.9|7704.7|7701.8|2182
1724695800000|2024-08-26 18:10:00|7713.7|7709.9|7715.6|7712.8|7716.6|7713.7|7707.7|7704|1567
1724696100000|2024-08-26 18:15:00|7715.7|7711.9|7720.2|7717.4|7725.2|7722.4|7711.7|7708.8|3119
1724696400000|2024-08-26 18:20:00|7720|7717.2|7717.3|7713.5|7724.2|7721.4|7715.5|7712.5|3122
1724696700000|2024-08-26 18:25:00|7717.2|7714.5|7718.4|7715.6|7721.2|7718.4|7707.7|7704|7759
1724697000000|2024-08-26 18:30:00|7717.7|7714.9|7718.4|7715.6|7718.6|7715.8|7714.4|7711.6|1933
1724697300000|2024-08-26 18:35:00|7718.5|7715.7|7720.5|7717.7|7723.5|7720.6|7717.5|7714.3|1652
1724697600000|2024-08-26 18:40:00|7721.5|7718.2|7723.4|7720.6|7723.5|7720.6|7720.5|7717.2|718
1724697900000|2024-08-26 18:45:00|7723.5|7719.7|7717.5|7714.7|7723.5|7720.6|7717.4|7714.6|1273
1724698200000|2024-08-26 18:50:00|7717.4|7714.6|7714.6|7711.8|7718.5|7715.6|7714.6|7711.7|419
1724698500000|2024-08-26 18:55:00|7715.4|7712.6|7713.6|7710.8|7715.4|7712.6|7708.6|7705.8|853
1724698800000|2024-08-26 19:00:00|7713.5|7710.7|7709.6|7706.8|7715.6|7712.8|7708.6|7705.8|469
1724699100000|2024-08-26 19:05:00|7710.3|7707.5|7703.8|7701|7710.4|7707.6|7699.8|7696.9|1243
1724699400000|2024-08-26 19:10:00|7703.7|7700.9|7701.5|7698.7|7704.8|7702|7698.6|7695.8|499
1724699700000|2024-08-26 19:15:00|7701.6|7698.8|7694.5|7691.7|7701.6|7698.8|7694.5|7690.8|371
1724700000000|2024-08-26 19:20:00|7693.7|7690.9|7698.5|7695.7|7698.6|7695.8|7693.6|7690.8|337
1724700300000|2024-08-26 19:25:00|7697.6|7694.8|7693.6|7690.8|7697.6|7694.8|7692.5|7689.7|320
1724700600000|2024-08-26 19:30:00|7693.5|7690.7|7694.6|7691.8|7699.5|7696.7|7693.5|7690.7|445
1724700900000|2024-08-26 19:35:00|7695.5|7692.7|7687.9|7685.1|7695.5|7692.7|7687.1|7684.2|1532
1724701200000|2024-08-26 19:40:00|7688.8|7685|7689|7686.2|7694.8|7691.9|7688.8|7685|495
1724701500000|2024-08-26 19:45:00|7689.1|7686.3|7687|7684.2|7690|7686.3|7685.1|7682.2|601
1724701800000|2024-08-26 19:50:00|7687.1|7684.3|7687.9|7685.1|7689.9|7686.6|7685.9|7683.1|302
1724702100000|2024-08-26 19:55:00|7688|7685.2|7682|7678.2|7688|7685.2|7680.1|7677.3|634
1724702400000|2024-08-26 20:00:00|7681.8|7679|7679.2|7676.4|7684|7681|7677.3|7674.3|361
1724702700000|2024-08-26 20:05:00|7679.1|7676.3|7677.2|7674.4|7679.3|7676.5|7674|7671.2|501
1724703000000|2024-08-26 20:10:00|7677|7674.2|7677.1|7674.3|7680.1|7676.5|7675.3|7672.4|220
1724703300000|2024-08-26 20:15:00|7677.3|7674.5|7678.1|7674.3|7678.2|7675.3|7676|7673.2|257
1724703600000|2024-08-26 20:20:00|7679|7675.3|7677.9|7674.1|7681.1|7678.2|7677|7674.1|306
1724703900000|2024-08-26 20:25:00|7677.8|7675|7681.8|7679|7683.3|7680|7677|7674.1|199
1724704200000|2024-08-26 20:30:00|7682.5|7679.7|7682.8|7680|7683.8|7681|7680.8|7678|76
1724704500000|2024-08-26 20:35:00|7682|7679.2|7683.6|7680.8|7684.6|7681.8|7681.7|7678.9|379
1724704800000|2024-08-26 20:40:00|7683.7|7680.9|7683.6|7680.8|7685.6|7681.9|7682.5|7679.7|268
1724705100000|2024-08-26 20:45:00|7683.7|7679.9|7689.4|7686.6|7691.9|7688.7|7681.7|7678.8|681
1724705400000|2024-08-26 20:50:00|7689.5|7686.7|7691.1|7687.3|7692.9|7690|7687.3|7684.3|1927
1724705700000|2024-08-26 20:55:00|7690.3|7687.5|7690.2|7686.4|7691.5|7688.2|7686.2|7683.4|239
1724709600000|2024-08-26 22:00:00|7695.8|7692|7685.8|7683|7697.7|7694.8|7684.8|7681.9|176
1724709900000|2024-08-26 22:05:00|7686.7|7683.9|7686.8|7683|7686.9|7684|7685.7|7682.9|45
1724710200000|2024-08-26 22:10:00|7686.7|7683.9|7686.7|7683.9|7688.8|7686|7685.6|7682.8|80
1724710500000|2024-08-26 22:15:00|7686.8|7684|7687.8|7685|7691.7|7688.3|7686.8|7684|179
1724710800000|2024-08-26 22:20:00|7688.7|7684.9|7689.7|7685.9|7689.7|7686.8|7687.8|7684|75
1724711100000|2024-08-26 22:25:00|7689.6|7686.8|7691.5|7688.7|7691.8|7688.9|7688.5|7684.9|93
1724711400000|2024-08-26 22:30:00|7691.7|7688.9|7692.5|7688.7|7692.8|7689.8|7690.6|7687.7|63
1724711700000|2024-08-26 22:35:00|7690.6|7687.8|7692.6|7689.8|7694.6|7690.8|7689.7|7686.8|114
1724712000000|2024-08-26 22:40:00|7691.8|7689|7687.7|7683.9|7691.8|7689|7687.6|7683.9|79
1724712300000|2024-08-26 22:45:00|7687.6|7683.8|7685.6|7681.8|7687.6|7683.9|7683.6|7680.8|103
1724712600000|2024-08-26 22:50:00|7685.7|7682.8|7685.7|7682.9|7686.5|7683.7|7685.6|7682.8|6
1724712900000|2024-08-26 22:55:00|7686.5|7683.7|7685.9|7682.1|7687.7|7684|7683.9|7681|101
1724713200000|2024-08-26 23:00:00|7685.8|7683|7685.6|7681.8|7685.9|7683|7684.7|7681|41
1724713500000|2024-08-26 23:05:00|7684.7|7681.9|7684.5|7681.7|7685.7|7682.7|7684.5|7681.7|20
1724713800000|2024-08-26 23:10:00|7684.7|7680.9|7683.6|7680.8|7684.7|7681.8|7683.6|7680.7|37
1724714100000|2024-08-26 23:15:00|7684.4|7681.6|7685.6|7682.8|7686.7|7683.8|7683.6|7680.8|44
1724714400000|2024-08-26 23:20:00|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|20
1724714700000|2024-08-26 23:25:00|7686.5|7683.7|7688.7|7685.9|7690|7686.8|7685.6|7682.7|85
1724715000000|2024-08-26 23:30:00|7688.6|7685.8|7688.6|7685.8|7689.6|7686.8|7688.6|7685.8|37
1724715300000|2024-08-26 23:35:00|7687.8|7685|7688.6|7685.8|7688.7|7685.8|7687.5|7684.7|27
1724715600000|2024-08-26 23:40:00|7688.4|7685.6|7688.6|7685.8|7688.6|7685.8|7688.4|7684.8|22
1724715900000|2024-08-26 23:45:00|7689.4|7685.6|7690.5|7687.7|7690.7|7687.8|7688.4|7685.6|77
1724716200000|2024-08-26 23:50:00|7691.5|7688.7|7692.5|7689.7|7692.5|7689.7|7691|7687.7|34
1724716500000|2024-08-26 23:55:00|7692.4|7689.6|7692.5|7689.7|7692.5|7689.7|7692.4|7689.6|24
1724716800000|2024-08-27 00:00:00|7692.3|7688.7|7686.6|7683.8|7694.5|7690.7|7685.7|7682.8|422
1724717100000|2024-08-27 00:05:00|7686.7|7683.9|7689.6|7686.8|7692.6|7688.9|7685.6|7682.8|97
1724717400000|2024-08-27 00:10:00|7689.7|7686.9|7690.7|7687.9|7691.7|7688.9|7688.6|7685.8|52
1724717700000|2024-08-27 00:15:00|7690.6|7687.8|7688.6|7685.8|7690.7|7687.9|7688.6|7685.8|32
1724718000000|2024-08-27 00:20:00|7688.7|7685.9|7691.6|7688.8|7692.7|7689.9|7688.6|7685.8|63
1724718300000|2024-08-27 00:25:00|7691.7|7688.9|7689.7|7685.9|7691.7|7688.9|7686.7|7683.9|82
1724718600000|2024-08-27 00:30:00|7689.5|7686.7|7689.5|7685.7|7690.6|7687.8|7687.5|7684.7|349
1724718900000|2024-08-27 00:35:00|7688.6|7685.8|7690.5|7687.7|7692.5|7689.7|7688.5|7684.8|52
1724719200000|2024-08-27 00:40:00|7690.6|7686.8|7688.5|7685.7|7690.6|7687.7|7687.5|7684.7|59
1724719500000|2024-08-27 00:45:00|7687.7|7684.9|7684.6|7681.8|7688.6|7685.7|7684.6|7681.7|36
1724719800000|2024-08-27 00:50:00|7685.4|7682.6|7685.5|7682.7|7687|7683.7|7681.5|7678.7|163
1724720100000|2024-08-27 00:55:00|7685.6|7681.8|7685.5|7682.7|7686.6|7683.8|7683.5|7680.7|140
1724720400000|2024-08-27 01:00:00|7684.6|7681.8|7682.4|7679.6|7688.5|7685.5|7681.6|7678.7|306
1724720700000|2024-08-27 01:05:00|7683.4|7680.5|7678.5|7675.7|7684.4|7681.5|7677.5|7674.6|163
1724721000000|2024-08-27 01:10:00|7679.3|7676.5|7667.5|7664.7|7679.5|7676.6|7667.5|7664.2|874
1724721300000|2024-08-27 01:15:00|7668.4|7664.6|7662|7659.2|7668.9|7665.6|7659|7656.1|802
1724721600000|2024-08-27 01:20:00|7662.9|7659.1|7666.8|7664|7666.8|7664|7658|7655.2|348
1724721900000|2024-08-27 01:25:00|7667|7664.2|7673.7|7669.9|7675.6|7672.7|7665.8|7663|329
1724722200000|2024-08-27 01:30:00|7673.6|7670.8|7674.5|7671.7|7676.6|7673.7|7672.6|7668.9|158
1724722500000|2024-08-27 01:35:00|7674.4|7671.6|7673.6|7670.8|7674.7|7671.8|7670.5|7667.6|135
1724722800000|2024-08-27 01:40:00|7673.7|7669.9|7670.6|7667.8|7674|7670.8|7668.5|7664.8|153
1724723100000|2024-08-27 01:45:00|7671.4|7667.6|7675.4|7672.6|7677.6|7673.9|7669.4|7666.6|133
1724723400000|2024-08-27 01:50:00|7675.5|7672.7|7678.6|7675.8|7680.7|7677.7|7673.4|7669.7|132
1724723700000|2024-08-27 01:55:00|7679.5|7675.7|7682.6|7679.8|7684.5|7681.7|7679.5|7675.7|204
1724724000000|2024-08-27 02:00:00|7683.5|7679.7|7677.5|7674.7|7683.5|7680.7|7675.5|7672.7|113
1724724300000|2024-08-27 02:05:00|7678.5|7675.6|7680.6|7677.8|7681.6|7678.8|7677.6|7674.7|105
1724724600000|2024-08-27 02:10:00|7681.5|7677.7|7681.5|7678.7|7682.1|7678.8|7679.5|7676.7|66
1724724900000|2024-08-27 02:15:00|7681.6|7677.8|7684.5|7681.7|7685.5|7681.8|7681.5|7677.8|78
1724725200000|2024-08-27 02:20:00|7685.3|7681.5|7685.3|7682.5|7685.5|7682.7|7684.3|7681.4|116
1724725500000|2024-08-27 02:25:00|7685.5|7682.7|7685.3|7682.5|7688.2|7684.9|7684.3|7681.4|182
1724725800000|2024-08-27 02:30:00|7686.1|7683.3|7690.3|7687.5|7694.2|7691.4|7684.3|7681.4|272
1724726100000|2024-08-27 02:35:00|7690.4|7687.6|7687.3|7684.5|7692.3|7689.5|7687.3|7684.5|145
1724726400000|2024-08-27 02:40:00|7688.2|7685.4|7688.3|7684.5|7688.7|7685.5|7685.3|7682.4|133
1724726700000|2024-08-27 02:45:00|7688.2|7685.4|7688.3|7685.5|7690.3|7687.4|7686.3|7683.5|104
1724727000000|2024-08-27 02:50:00|7688.1|7685.3|7690.1|7686.3|7692.1|7689.3|7688.1|7685.3|117
1724727300000|2024-08-27 02:55:00|7690.3|7686.5|7687.1|7684.3|7691.3|7687.6|7686.2|7683.3|45
1724727600000|2024-08-27 03:00:00|7686.4|7683.6|7687.1|7684.3|7689.2|7686.4|7685.2|7682.4|182
1724727900000|2024-08-27 03:05:00|7687.2|7683.4|7684.2|7680.4|7688.1|7685.2|7683.1|7680.3|309
1724728200000|2024-08-27 03:10:00|7683.3|7680.5|7689.2|7686.4|7691.2|7688.3|7683.2|7680.4|292
1724728500000|2024-08-27 03:15:00|7690.1|7686.3|7685.5|7682.7|7690.1|7686.4|7684.4|7681.5|300
1724728800000|2024-08-27 03:20:00|7685.6|7682.8|7683.6|7680.8|7688.5|7684.8|7683.4|7680.6|94
1724729100000|2024-08-27 03:25:00|7683.5|7680.7|7685.4|7682.6|7688.3|7684.7|7683.5|7680.7|208
1724729400000|2024-08-27 03:30:00|7684.4|7681.6|7681.3|7678.5|7686.3|7683.4|7681.3|7678.5|139
1724729700000|2024-08-27 03:35:00|7682.3|7679.3|7685|7682.2|7686|7683.2|7681.3|7678.1|135
1724730000000|2024-08-27 03:40:00|7684.9|7682.1|7685.1|7682.3|7686|7683.2|7684.9|7681.8|108
1724730300000|2024-08-27 03:45:00|7685|7682.2|7685.1|7682.3|7685.1|7682.3|7684|7681.2|63
1724730600000|2024-08-27 03:50:00|7686.1|7683.2|7687|7683.2|7688.1|7685.2|7685.1|7682.3|61
1724730900000|2024-08-27 03:55:00|7686.1|7683.3|7687|7683.2|7687|7684.2|7685.5|7682.2|25
1724731200000|2024-08-27 04:00:00|7686.8|7683|7682.1|7679.3|7686.8|7683.2|7681.9|7679.1|101
1724731500000|2024-08-27 04:05:00|7682.9|7679.1|7685|7682.2|7686|7683.2|7682.8|7679.1|107
1724731800000|2024-08-27 04:10:00|7684.9|7682.1|7686.1|7683.3|7694.2|7691.2|7684.9|7682.1|255
1724732100000|2024-08-27 04:15:00|7687|7684.2|7689.1|7686.3|7691.1|7687.5|7687|7684.2|92
1724732400000|2024-08-27 04:20:00|7689.2|7686.4|7688.1|7685.3|7689.2|7686.4|7685.4|7682.6|108
1724732700000|2024-08-27 04:25:00|7688|7685.2|7688.1|7685.3|7689|7686.2|7686|7683.2|109
1724733000000|2024-08-27 04:30:00|7688|7685.2|7689.1|7686.3|7690|7687.2|7687.1|7684.3|47
1724733300000|2024-08-27 04:35:00|7689|7686.2|7686.1|7683.3|7689.1|7686.3|7685|7682.2|47
1724733600000|2024-08-27 04:40:00|7686.2|7683.4|7688.1|7685.3|7689.1|7685.4|7686|7683.2|31
1724733900000|2024-08-27 04:45:00|7688.2|7684.4|7690.1|7686.3|7690.1|7687.1|7686.2|7683.3|80
1724734200000|2024-08-27 04:50:00|7690|7686.2|7691|7688.2|7691.4|7688.2|7689|7686.2|95
1724734500000|2024-08-27 04:55:00|7690.9|7688.1|7691.9|7689.1|7692.9|7690.1|7690.9|7687.2|68
1724734800000|2024-08-27 05:00:00|7692.8|7689|7695.8|7693|7695.8|7693|7690.8|7688|92
1724735100000|2024-08-27 05:05:00|7695.9|7693.1|7696.8|7694|7697.8|7694.9|7694.8|7692|86
1724735400000|2024-08-27 05:10:00|7696.9|7694.1|7696.7|7693.9|7698.8|7695.8|7696.7|7693.9|113
1724735700000|2024-08-27 05:15:00|7696.9|7694.1|7696.8|7694|7697.7|7694.8|7695.7|7692.9|92
1724736000000|2024-08-27 05:20:00|7696.7|7693.9|7696|7693.2|7697.8|7695|7695|7692.2|83
1724736300000|2024-08-27 05:25:00|7697|7694|7693.9|7691.1|7697.9|7695|7693.1|7690.1|87
1724736600000|2024-08-27 05:30:00|7694.1|7691.3|7697.9|7695.1|7699.1|7696.1|7693.9|7691|171
1724736900000|2024-08-27 05:35:00|7697|7694.2|7693.8|7691|7697.9|7694.2|7692.8|7689.7|154
1724737200000|2024-08-27 05:40:00|7693.9|7691.1|7695.9|7693.1|7697.9|7695|7692.9|7690.1|92
1724737500000|2024-08-27 05:45:00|7696|7693.2|7694.9|7691.1|7696.9|7694.1|7693.8|7691|71
1724737800000|2024-08-27 05:50:00|7694.8|7692|7696.9|7694.1|7698.3|7695.1|7694.8|7692|59
1724738100000|2024-08-27 05:55:00|7697|7694.2|7697.9|7695.1|7698|7695.2|7696|7693.1|55
1724738400000|2024-08-27 06:00:00|7697.7|7694.9|7701.6|7698.8|7702.6|7698.9|7696.7|7693.8|284
1724738700000|2024-08-27 06:05:00|7702.4|7699.6|7702.7|7699.9|7704|7700.8|7701.5|7698.7|191
1724739000000|2024-08-27 06:10:00|7703.6|7699.8|7707.5|7704.7|7708.2|7705.4|7701.7|7698.8|358
1724739300000|2024-08-27 06:15:00|7708.2|7705.4|7715.1|7712.3|7717.1|7714.3|7707.5|7704.5|1052
1724739600000|2024-08-27 06:20:00|7715.2|7711.4|7714.2|7711.4|7719.3|7716.4|7711.2|7707.5|561
1724739900000|2024-08-27 06:25:00|7713.4|7710.6|7708.4|7705.6|7716.7|7713.5|7706.4|7703.5|460
1724740200000|2024-08-27 06:30:00|7707.7|7704.9|7706.4|7703.6|7711.3|7708.4|7704.4|7701.6|260
1724740500000|2024-08-27 06:35:00|7706.3|7703.5|7701.5|7697.7|7706.4|7703.5|7698.5|7695.7|245
1724740800000|2024-08-27 06:40:00|7700.6|7697.8|7701.5|7698.7|7705.5|7702.6|7699.5|7696.3|182
1724741100000|2024-08-27 06:45:00|7701.4|7698.6|7705.5|7702.7|7705.5|7702.7|7700.6|7697.7|186
1724741400000|2024-08-27 06:50:00|7705.6|7702.8|7703.6|7700.8|7709.5|7706.7|7702.6|7699.7|198
1724741700000|2024-08-27 06:55:00|7704.5|7701.7|7709.5|7705.7|7710.3|7707.5|7702.6|7699.7|385
1724742000000|2024-08-27 07:00:00|7709.3|7705.5|7697.4|7693.6|7711.3|7708.5|7697.1|7693.6|553
1724742300000|2024-08-27 07:05:00|7697.3|7694.5|7695.4|7692.6|7701.4|7698.5|7694.3|7691.5|400
1724742600000|2024-08-27 07:10:00|7695.5|7692.7|7702.3|7698.5|7702.3|7699.5|7692.5|7689.6|433
1724742900000|2024-08-27 07:15:00|7702.2|7699.4|7710.3|7707.5|7711.2|7707.9|7702.2|7699.4|623
1724743200000|2024-08-27 07:20:00|7711.2|7707.4|7704.1|7701.3|7713.3|7710.4|7702.3|7699.3|543
1724743500000|2024-08-27 07:25:00|7704.3|7700.5|7696.4|7693.6|7704.3|7700.5|7696.3|7693.1|618
1724743800000|2024-08-27 07:30:00|7696.5|7693.7|7705.2|7701.4|7707.2|7704.4|7695.5|7692.6|748
1724744100000|2024-08-27 07:35:00|7704.4|7701.6|7697.2|7694.4|7705.2|7702.3|7693.3|7690.2|604
1724623200000|2024-08-25 22:00:00|7502.1|7498.3|7505|7501.2|7522.3|7519|7500.4|7497.5|2444
1724623500000|2024-08-25 22:05:00|7504.9|7502.1|7506.9|7504.1|7510.8|7507|7501.9|7499|402
1724623800000|2024-08-25 22:10:00|7506.8|7504|7516.6|7512.8|7517.6|7513.9|7505.7|7502.9|2152
1724624100000|2024-08-25 22:15:00|7516.5|7513.7|7515.5|7511.7|7518|7514.8|7511.7|7508.4|414
1724624400000|2024-08-25 22:20:00|7514.6|7511.8|7511.6|7507.8|7514.6|7511.8|7508.6|7505.8|429
1724624700000|2024-08-25 22:25:00|7511.5|7508.7|7503.7|7500.9|7511.5|7508.7|7502.6|7499.8|422
1724625000000|2024-08-25 22:30:00|7504.6|7500.8|7501.4|7497.6|7506.7|7502.9|7499.6|7496.7|492
1724625300000|2024-08-25 22:35:00|7500.5|7497.7|7503.4|7499.6|7505.5|7502.6|7498.4|7495.6|201
1724625600000|2024-08-25 22:40:00|7502.5|7499.7|7506.3|7503.5|7509.4|7506.5|7502.3|7498.6|236
1724625900000|2024-08-25 22:45:00|7506.4|7502.6|7511.2|7507.4|7512.2|7508.4|7505.4|7502.6|442
1724626200000|2024-08-25 22:50:00|7510.3|7507.5|7509.3|7505.5|7511.3|7508.4|7507.2|7504.4|157
1724626500000|2024-08-25 22:55:00|7509.2|7505.4|7505.3|7501.5|7509.3|7505.6|7505.1|7501.5|57
1724626800000|2024-08-25 23:00:00|7504.4|7501.6|7505.2|7502.4|7507.3|7503.5|7501.3|7498.1|126
1724627100000|2024-08-25 23:05:00|7505.3|7501.5|7500.2|7497.4|7505.3|7502.5|7500.1|7497.3|63
1724627400000|2024-08-25 23:10:00|7500.1|7497.3|7495.3|7491.5|7500.3|7497.4|7495.3|7491.5|155
1724627700000|2024-08-25 23:15:00|7495.2|7492.4|7489.3|7485.5|7499.1|7495.8|7487.3|7484.5|228
1724628000000|2024-08-25 23:20:00|7490.2|7486.5|7499.3|7495.5|7499.3|7496.2|7489.4|7486.5|121
1724628300000|2024-08-25 23:25:00|7499.2|7496.4|7514|7511.2|7514.1|7511.2|7499.2|7496.4|253
1724628600000|2024-08-25 23:30:00|7514.1|7511.3|7524.2|7521.4|7526.2|7523.3|7513|7510.2|587
1724628900000|2024-08-25 23:35:00|7525.2|7522.4|7521|7517.2|7526.3|7523.4|7518.2|7515.4|301
1724629200000|2024-08-25 23:40:00|7521.1|7518.2|7516.1|7513.3|7521.1|7518.2|7515.1|7512.3|166
1724629500000|2024-08-25 23:45:00|7516.9|7514.1|7518.1|7514.3|7521.1|7517.4|7516.2|7513.3|135
1724629800000|2024-08-25 23:50:00|7518.2|7514.4|7515.1|7512.3|7518.2|7515.3|7514.1|7511.2|71
1724630100000|2024-08-25 23:55:00|7516.1|7513.3|7524.9|7521.1|7528.9|7526.1|7516.1|7513.3|343
1724630400000|2024-08-26 00:00:00|7525.7|7522.1|7515.9|7512.1|7525.9|7523.1|7513|7510.1|289
1724630700000|2024-08-26 00:05:00|7516|7513.2|7515|7511.2|7521.8|7519|7513.8|7510.1|326
1724631000000|2024-08-26 00:10:00|7516|7512.2|7520.8|7518|7522.9|7520|7515|7512.2|198
1724631300000|2024-08-26 00:15:00|7520.9|7518.1|7521.8|7519|7523.9|7521|7517.8|7515|116
1724631600000|2024-08-26 00:20:00|7521.9|7518.1|7523.8|7521|7525.9|7523.1|7516.9|7513.7|202
1724631900000|2024-08-26 00:25:00|7523.9|7520.1|7521.7|7518.9|7523.9|7520.1|7518.8|7516|41
1724632200000|2024-08-26 00:30:00|7522.6|7518.8|7516.9|7514.1|7525.4|7522.1|7516.5|7513.2|334
1724632500000|2024-08-26 00:35:00|7517|7513.2|7519|7515.2|7524|7521.2|7516.9|7513.2|97
1724632800000|2024-08-26 00:40:00|7518.1|7515.3|7519.9|7517.1|7521.9|7518.2|7517|7514.1|106
1724633100000|2024-08-26 00:45:00|7519.1|7516.3|7517.9|7514.1|7520.9|7518.1|7516.9|7514|61
1724633400000|2024-08-26 00:50:00|7517|7514.2|7519|7516.2|7523.9|7521.1|7517|7514.1|120
1724633700000|2024-08-26 00:55:00|7518.9|7516.1|7520|7517.2|7524|7521.2|7518|7515.2|264
1724634000000|2024-08-26 01:00:00|7521|7517.1|7522.1|7518.3|7526.9|7524.1|7519|7516.1|496
1724634300000|2024-08-26 01:05:00|7522|7518.2|7521|7518.2|7525.4|7522.3|7520|7516.2|436
1724634600000|2024-08-26 01:10:00|7522|7519.1|7527.8|7525|7528.8|7526|7518.9|7516|507
1724634900000|2024-08-26 01:15:00|7528.7|7524.9|7527.9|7525.1|7531.9|7529|7526.9|7524.1|349
1724635200000|2024-08-26 01:20:00|7527.8|7525|7529.8|7527|7532.7|7529|7526.8|7524|224
1724635500000|2024-08-26 01:25:00|7530.8|7528|7525.8|7523|7531.8|7528.9|7525.8|7523|130
1724635800000|2024-08-26 01:30:00|7526.7|7522.9|7523.7|7519.9|7530.7|7527.9|7522.7|7519.8|267
1724636100000|2024-08-26 01:35:00|7523.6|7520.8|7516.6|7513.8|7523.8|7520.9|7514.7|7511.9|310
1724636400000|2024-08-26 01:40:00|7517.4|7514.6|7520.6|7517.8|7521.6|7518|7515.6|7512.8|111
1724636700000|2024-08-26 01:45:00|7520.7|7517.9|7527.6|7524.8|7528.6|7525.8|7518.7|7515.8|402
1724637000000|2024-08-26 01:50:00|7528.5|7525.7|7527.5|7523.7|7529.6|7526.8|7525.6|7522.7|275
1724637300000|2024-08-26 01:55:00|7526.6|7524.7|7527.4|7524.6|7528.4|7525.6|7524.5|7521.7|107
1724637600000|2024-08-26 02:00:00|7527.5|7523.7|7521.5|7517.7|7527.5|7524.6|7520.4|7516.6|142
1724637900000|2024-08-26 02:05:00|7521.4|7517.6|7520.4|7517.6|7522.5|7519.6|7518.5|7515.3|77
1724638200000|2024-08-26 02:10:00|7520.5|7517.7|7519.5|7516.7|7522.9|7519.7|7518.5|7515.2|90
1724638500000|2024-08-26 02:15:00|7520.4|7516.6|7519.5|7516.7|7522.3|7519.4|7519.4|7516.6|71
1724638800000|2024-08-26 02:20:00|7519.4|7516.6|7517.5|7514.7|7519.4|7516.6|7515.4|7512.6|203
1724639100000|2024-08-26 02:25:00|7518.4|7514.6|7521.4|7518.6|7522.8|7519.5|7518.3|7514.6|187
1724639400000|2024-08-26 02:30:00|7521.5|7518.7|7523.5|7520.7|7526.4|7523.6|7519.3|7515.6|197
1724639700000|2024-08-26 02:35:00|7523.4|7520.6|7525.5|7522.7|7525.5|7522.7|7521.5|7518.6|130
1724640000000|2024-08-26 02:40:00|7524.6|7521.8|7521.5|7518.7|7525.5|7522.6|7519.4|7515.7|113
1724744400000|2024-08-27 07:40:00|7697.5|7694.7|7700.3|7697.5|7709.3|7706.4|7697.3|7694.5|450
1724744700000|2024-08-27 07:45:00|7701.1|7698.3|7690.4|7687.6|7703.3|7699.6|7684.7|7681.9|1097
1724745000000|2024-08-27 07:50:00|7689.7|7686.9|7684.5|7681.7|7692.4|7689.6|7678.7|7675.7|760
1724745300000|2024-08-27 07:55:00|7684.4|7681.6|7679.8|7677|7688.4|7685|7678.9|7676|1102
1724745600000|2024-08-27 08:00:00|7680.8|7678|7694.6|7691.8|7694.7|7691.8|7680.8|7678|667
1724745900000|2024-08-27 08:05:00|7693.9|7691.1|7684.6|7681.8|7697.6|7694.8|7683.6|7680.8|456
1724746200000|2024-08-27 08:10:00|7684.7|7680.9|7683|7680.2|7685.7|7682.8|7678.8|7675.2|590
1724746500000|2024-08-27 08:15:00|7683.1|7679.3|7675.2|7672.4|7686|7683|7674.2|7671.4|786
1724746800000|2024-08-27 08:20:00|7676.2|7673.4|7668.5|7664.7|7677.3|7674.5|7666.5|7663.7|1409
1724747100000|2024-08-27 08:25:00|7667.5|7665.6|7664.4|7661.6|7674.4|7671.6|7664.3|7661.5|1496
1724747400000|2024-08-27 08:30:00|7665.2|7662.4|7680.9|7678.1|7682.9|7680|7663.5|7660.7|1291
1724747700000|2024-08-27 08:35:00|7681.8|7678|7676|7673.2|7683.3|7680.2|7671.9|7669.1|742
1724748000000|2024-08-27 08:40:00|7676.9|7673.1|7673.1|7670.3|7678.9|7676|7672|7669.2|382
1724748300000|2024-08-27 08:45:00|7673|7670.2|7668.3|7665.5|7679.5|7676.3|7666.3|7663.4|504
1724748600000|2024-08-27 08:50:00|7669.2|7665.4|7664.3|7661.5|7675.2|7672.4|7662.4|7659.5|836
1724748900000|2024-08-27 08:55:00|7664.4|7661.6|7669.4|7666.6|7672.7|7669.4|7663.4|7660.5|580
1724749200000|2024-08-27 09:00:00|7670.3|7667.5|7669.3|7666.5|7673.4|7670.6|7662.4|7659.6|1131
1724749500000|2024-08-27 09:05:00|7669.4|7666.6|7657.6|7653.8|7670.3|7667.4|7655.5|7652.7|1292
1724749800000|2024-08-27 09:10:00|7656.8|7654|7651|7648.2|7660.9|7658.1|7650|7647.2|1969
1724750100000|2024-08-27 09:15:00|7650.2|7647.4|7631.2|7628.4|7650.2|7647.4|7624.1|7621.3|3469
1724750400000|2024-08-27 09:20:00|7631.1|7628.3|7637.8|7634|7641.4|7638.1|7628.1|7625.3|940
1724750700000|2024-08-27 09:25:00|7637|7634.2|7641.8|7639|7648.2|7645|7636.8|7634|924
1724751000000|2024-08-27 09:30:00|7641.1|7638.3|7636.1|7633.3|7641.1|7638.3|7634.1|7630.9|679
1724751300000|2024-08-27 09:35:00|7635.9|7633.1|7638.9|7636.1|7641.9|7638.6|7635.2|7632.1|456
1724751600000|2024-08-27 09:40:00|7639.8|7636|7640.9|7638.1|7642.9|7640.1|7636.8|7633.1|385
1724751900000|2024-08-27 09:45:00|7641.8|7639|7630|7627.2|7642.9|7640|7629.9|7627.1|691
1724752200000|2024-08-27 09:50:00|7630.8|7628|7640.9|7637.1|7641.8|7639|7630.8|7628|536
1724752500000|2024-08-27 09:55:00|7639.9|7637|7641.8|7639|7646.6|7643.8|7637|7634.2|1522
1724752800000|2024-08-27 10:00:00|7641.6|7638.8|7648.5|7645.7|7649.6|7646.7|7637.6|7634.8|696
1724753100000|2024-08-27 10:05:00|7647.6|7644.7|7659.2|7656.4|7659.4|7656.4|7646.5|7643.4|1008
1724753400000|2024-08-27 10:10:00|7658.4|7655.6|7654.2|7651.4|7663.2|7659.6|7653.4|7650.6|460
1724753700000|2024-08-27 10:15:00|7653.5|7650.7|7655.2|7652.4|7660.4|7656.7|7652.3|7649.2|234
1724754000000|2024-08-27 10:20:00|7655.3|7652.5|7655.2|7652.4|7660.3|7657.4|7651.5|7648.5|420
1724754300000|2024-08-27 10:25:00|7656.1|7652.3|7650.3|7647.5|7659.2|7655.4|7648.2|7645.4|512
1724754600000|2024-08-27 10:30:00|7650.4|7646.6|7653.1|7650.3|7656.9|7654.1|7647.4|7644.5|1186
1724754900000|2024-08-27 10:35:00|7653.2|7650.4|7668.6|7665.8|7669.4|7666.6|7653.1|7650.3|1209
1724755200000|2024-08-27 10:40:00|7668.7|7665.9|7660.8|7657|7674.6|7671.6|7658.7|7655|801
1724755500000|2024-08-27 10:45:00|7660.7|7657.9|7664.7|7661.9|7665.8|7662.9|7657.8|7654.9|332
1724755800000|2024-08-27 10:50:00|7664.8|7662|7672.8|7669|7673.8|7670.8|7664.3|7661|489
1724756100000|2024-08-27 10:55:00|7672.6|7669.8|7668.6|7665.8|7676.5|7673|7667.9|7665|498
1724756400000|2024-08-27 11:00:00|7668.8|7666|7667.7|7664.9|7670.7|7667.9|7662.6|7659.3|451
1724756700000|2024-08-27 11:05:00|7667.6|7664.8|7670.5|7667.7|7670.6|7667.8|7662.9|7659.9|541
1724757000000|2024-08-27 11:10:00|7669.7|7666.7|7675.3|7672.5|7676.5|7673.6|7668.6|7665.7|458
1724757300000|2024-08-27 11:15:00|7674.6|7671.8|7674.3|7671.5|7677.3|7674.5|7672.3|7669.4|841
1724757600000|2024-08-27 11:20:00|7674.5|7671.7|7673.4|7670.6|7674.5|7671.7|7672.3|7669.4|287
1724757900000|2024-08-27 11:25:00|7674.3|7670.5|7673.3|7670.5|7676.4|7673.5|7672.3|7669.4|601
1724758200000|2024-08-27 11:30:00|7674.3|7671.5|7676.3|7673.5|7680.4|7677.5|7672.3|7669.5|701
1724758500000|2024-08-27 11:35:00|7675.5|7672.7|7674.2|7671.4|7677.3|7674.5|7672|7669.2|573
1724758800000|2024-08-27 11:40:00|7674.3|7671.5|7676.3|7673.5|7681.1|7678.3|7674.3|7671.5|508
1724759100000|2024-08-27 11:45:00|7677.1|7673.3|7674.1|7671.3|7677.3|7674.5|7672.3|7669.3|293
1724759400000|2024-08-27 11:50:00|7674.3|7671.5|7663.4|7660.6|7677.1|7674.3|7661.5|7658.2|1297
1724759700000|2024-08-27 11:55:00|7664.4|7661.6|7673.3|7669.5|7673.8|7670.5|7662.6|7659.7|695
1724760000000|2024-08-27 12:00:00|7672.5|7670.5|7674.5|7670.7|7679.3|7676.4|7672.5|7669.5|712
1724760300000|2024-08-27 12:05:00|7673.5|7670.5|7662.8|7660|7674.5|7671.5|7654.7|7651|1358
1724760600000|2024-08-27 12:10:00|7661.9|7659.1|7664.8|7662|7665.8|7662.9|7657.9|7654.1|1145
1724760900000|2024-08-27 12:15:00|7663.9|7661.1|7663.8|7661|7673.8|7670.9|7662.7|7659.6|956
1724761200000|2024-08-27 12:20:00|7664.7|7660.9|7669.8|7667|7670.5|7667.7|7659|7656.1|862
1724761500000|2024-08-27 12:25:00|7669.6|7666.8|7663.8|7661|7671.5|7668.6|7663.6|7660.8|844
1724761800000|2024-08-27 12:30:00|7663.9|7661.1|7652.1|7649.3|7666.7|7663.4|7650.9|7648.1|878
1724640300000|2024-08-26 02:45:00|7522.5|7518.8|7516.8|7514|7522.5|7518.8|7515.7|7512.9|704
1724640600000|2024-08-26 02:50:00|7517.7|7513.9|7519.6|7516.8|7520.7|7517.8|7517.6|7513.9|85
1724640900000|2024-08-26 02:55:00|7519.7|7515.9|7515.6|7512.8|7519.7|7516.9|7513.7|7510.4|120
1724641200000|2024-08-26 03:00:00|7516.5|7512.7|7516.6|7513.8|7518.7|7515.9|7514.7|7511.8|121
1724641500000|2024-08-26 03:05:00|7516.7|7512.9|7513.6|7510.8|7517.7|7513.9|7513.6|7510.3|66
1724641800000|2024-08-26 03:10:00|7513.7|7510.9|7514.6|7511.8|7517.1|7513.8|7513.6|7510.8|56
1724642100000|2024-08-26 03:15:00|7514.7|7511.9|7515.6|7512.8|7517.6|7514.8|7514.6|7511.8|108
1724642400000|2024-08-26 03:20:00|7516.6|7513.8|7513.6|7510.8|7516.7|7513.8|7513.6|7510.8|62
1724642700000|2024-08-26 03:25:00|7513.7|7510.9|7513.7|7510.9|7517|7513.9|7513.6|7510.8|89
1724643000000|2024-08-26 03:30:00|7513.6|7510.8|7513.6|7510.8|7516.6|7513.8|7513.5|7510.7|82
1724643300000|2024-08-26 03:35:00|7514.6|7511.8|7527.5|7524.7|7528.6|7525.7|7513.6|7510.4|608
1724643600000|2024-08-26 03:40:00|7527.6|7523.8|7523.6|7520.8|7527.6|7524.7|7523.5|7520.7|104
1724643900000|2024-08-26 03:45:00|7523.5|7520.7|7515.6|7512.8|7524.6|7521.7|7514.7|7511.8|406
1724644200000|2024-08-26 03:50:00|7516.6|7513.8|7517.6|7514.8|7521.5|7518.7|7516.6|7513.8|169
1724644500000|2024-08-26 03:55:00|7518.4|7515.6|7518.6|7514.8|7519.6|7516.8|7518.4|7514.8|37
1724644800000|2024-08-26 04:00:00|7518.5|7515.7|7520.5|7517.7|7520.6|7517.8|7518.5|7515.7|39
1724645100000|2024-08-26 04:05:00|7521.3|7518.5|7519.5|7516.7|7521.5|7518.7|7518.6|7515.8|33
1724645400000|2024-08-26 04:10:00|7518.7|7515.9|7519.4|7516.6|7519.5|7516.7|7517.6|7514.8|36
1724645700000|2024-08-26 04:15:00|7519.5|7516.7|7518.4|7515.6|7519.6|7516.8|7518.4|7515.6|23
1724646000000|2024-08-26 04:20:00|7517.6|7514.8|7517.4|7514.6|7518.5|7515.7|7517.4|7514.6|31
1724646300000|2024-08-26 04:25:00|7516.6|7513.8|7517.4|7514.6|7518.5|7515.6|7515.5|7512.7|87
1724646600000|2024-08-26 04:30:00|7516.4|7513.6|7512.5|7509.7|7517.5|7514.6|7512.4|7509.6|73
1724646900000|2024-08-26 04:35:00|7513.4|7510.6|7517.4|7514.6|7518.4|7515.6|7513.4|7510.6|156
1724647200000|2024-08-26 04:40:00|7516.6|7513.8|7515.4|7512.6|7516.6|7513.8|7514.4|7511.6|47
1724647500000|2024-08-26 04:45:00|7515.5|7512.7|7516.4|7513.6|7518.5|7515.7|7515.5|7512.6|67
1724647800000|2024-08-26 04:50:00|7515.6|7512.8|7516.4|7513.6|7517.5|7514.6|7514.4|7511.6|59
1724648100000|2024-08-26 04:55:00|7515.6|7512.8|7515.4|7512.6|7515.6|7512.8|7513.5|7510.7|79
1724648400000|2024-08-26 05:00:00|7515.3|7512.5|7512.3|7509.5|7516.4|7513.6|7512.3|7509.5|135
1724648700000|2024-08-26 05:05:00|7512.4|7509.6|7514.3|7511.5|7516.3|7513.5|7512.3|7509.5|61
1724649000000|2024-08-26 05:10:00|7513.5|7510.7|7511.3|7508.5|7514.4|7511.5|7510.5|7507.6|100
1724649300000|2024-08-26 05:15:00|7511.4|7508.6|7515.3|7512.5|7516.5|7513.7|7511.4|7508.6|91
1724649600000|2024-08-26 05:20:00|7515.4|7511.6|7514.3|7511.5|7516.4|7513.5|7513.3|7510.4|46
1724649900000|2024-08-26 05:25:00|7514.4|7510.6|7514.3|7511.5|7514.4|7511.5|7512.3|7509.5|48
1724650200000|2024-08-26 05:30:00|7514.2|7511.4|7515.3|7512.5|7516.4|7513.6|7513.3|7510.5|75
1724650500000|2024-08-26 05:35:00|7514.5|7511.7|7516.3|7513.5|7516.4|7513.6|7513.3|7510.5|54
1724650800000|2024-08-26 05:40:00|7516.4|7513.6|7519.4|7516.6|7519.5|7516.7|7515.4|7512.6|355
1724651100000|2024-08-26 05:45:00|7519.3|7516.5|7516.2|7513.4|7519.4|7516.5|7514.4|7511.5|63
1724651400000|2024-08-26 05:50:00|7515.4|7512.6|7517.3|7514.5|7518.3|7515.5|7514.2|7511.4|80
1724651700000|2024-08-26 05:55:00|7518.3|7514.4|7513.3|7510.5|7518.3|7514.5|7512.3|7509.5|120
1724652000000|2024-08-26 06:00:00|7513.4|7510.6|7515.4|7512.6|7518.3|7515.4|7512.3|7509.5|135
1724652300000|2024-08-26 06:05:00|7516.3|7512.5|7515.3|7512.5|7522.4|7519.6|7514.4|7511.5|218
1724652600000|2024-08-26 06:10:00|7515.4|7512.6|7521.3|7518.5|7521.4|7518.6|7513.3|7509.5|171
1724652900000|2024-08-26 06:15:00|7521.4|7518.6|7525.3|7521.5|7525.4|7522.6|7519.3|7516.1|287
1724653200000|2024-08-26 06:20:00|7525.2|7522.4|7523.3|7520.5|7525.3|7522.4|7521.4|7518.5|159
1724653500000|2024-08-26 06:25:00|7522.4|7519.6|7527.2|7524.4|7528.3|7525.5|7521.4|7518.5|206
1724653800000|2024-08-26 06:30:00|7527.3|7524.5|7527.1|7524.3|7527.3|7524.5|7524.2|7521.1|253
1724654100000|2024-08-26 06:35:00|7527.2|7524.4|7530.1|7527.3|7530.2|7527.4|7526.1|7523|190
1724654400000|2024-08-26 06:40:00|7530.2|7526.4|7536|7533.2|7537.4|7534.1|7528.1|7525.3|943
1724654700000|2024-08-26 06:45:00|7536.9|7533.1|7540.9|7538.1|7541.7|7538.9|7536|7533.1|466
1724655000000|2024-08-26 06:50:00|7541|7537.2|7545.9|7542.1|7546|7543.1|7540.9|7537.2|477
1724655300000|2024-08-26 06:55:00|7545.8|7543|7542.2|7538.4|7546.1|7543.3|7540.3|7537.4|930
1724655600000|2024-08-26 07:00:00|7542.1|7539.3|7537.3|7534.5|7543.3|7540.5|7534.3|7531.5|525
1724655900000|2024-08-26 07:05:00|7537.2|7534.4|7533.2|7530.4|7539.2|7536.4|7532.3|7529.4|389
1724656200000|2024-08-26 07:10:00|7534.1|7531.3|7527.3|7524.5|7534.3|7531.5|7526.3|7523.5|638
1724656500000|2024-08-26 07:15:00|7528.2|7525.4|7526.2|7523.4|7529.2|7526.2|7524.3|7521.1|686
1724656800000|2024-08-26 07:20:00|7527.1|7523.3|7533.1|7529.3|7536.2|7533.3|7526.2|7523.3|601
1724657100000|2024-08-26 07:25:00|7532.2|7529.4|7530.1|7527.3|7533.2|7530.3|7527.2|7524.4|637
1724657400000|2024-08-26 07:30:00|7530.2|7527.4|7532.1|7529.3|7535.2|7532.4|7528.1|7525.3|343
1724657700000|2024-08-26 07:35:00|7532.2|7529.4|7539|7536.2|7541.1|7538.3|7532.2|7529.3|336
1724658000000|2024-08-26 07:40:00|7539.1|7536.3|7544.1|7541.3|7545.5|7542.3|7539.1|7536.3|445
1724762100000|2024-08-27 12:35:00|7652|7648.2|7641.8|7639|7657.9|7654.9|7638|7634.3|5851
1724762400000|2024-08-27 12:40:00|7640.9|7638.1|7634.9|7632.1|7648.1|7644.9|7634.1|7631.1|1727
1724762700000|2024-08-27 12:45:00|7635.1|7631.3|7639.8|7637|7645.6|7641.9|7634.1|7631.1|1439
1724763000000|2024-08-27 12:50:00|7639.7|7636|7640.5|7637.7|7642.5|7638.9|7634.5|7631.7|1766
1724763300000|2024-08-27 12:55:00|7640.4|7636.7|7650.3|7647.5|7651.3|7648.5|7630.5|7627.7|2386
1724763600000|2024-08-27 13:00:00|7648.3|7645.5|7637.3|7634.5|7660.5|7657.1|7635.8|7633|4041
1724763900000|2024-08-27 13:05:00|7637.4|7634.6|7654|7651.2|7656.8|7654|7637.4|7634.5|2401
1724764200000|2024-08-27 13:10:00|7653.9|7651.1|7662.6|7658.8|7665.8|7663|7651.8|7648.8|2996
1724764500000|2024-08-27 13:15:00|7661.8|7659|7653.4|7650.6|7670.1|7667.2|7653.3|7650.5|2571
1724764800000|2024-08-27 13:20:00|7653.3|7650.5|7645.7|7642.9|7656.5|7653.4|7645.6|7642.8|2219
1724765100000|2024-08-27 13:25:00|7645|7642.2|7640.1|7636.3|7654.6|7651.8|7635.2|7632.3|1659
1724765400000|2024-08-27 13:30:00|7640|7637.2|7655.8|7653|7659.8|7657|7638.2|7634.9|2159
1724765700000|2024-08-27 13:35:00|7656.9|7653.1|7641.3|7638.5|7656.9|7654|7638.7|7635.6|1565
1724766000000|2024-08-27 13:40:00|7642.3|7639.4|7621.6|7617.8|7643.4|7640.6|7617.9|7614.8|7826
1724766300000|2024-08-27 13:45:00|7621.8|7618.8|7635.4|7632.6|7638.5|7635.6|7618.9|7616|2425
1724766600000|2024-08-27 13:50:00|7634.5|7631.7|7629.6|7626.8|7640.1|7637.3|7626.6|7623.8|1897
1724766900000|2024-08-27 13:55:00|7628.9|7626.1|7630.6|7627.8|7641.7|7638.8|7627.9|7624.9|1774
1724767200000|2024-08-27 14:00:00|7629.7|7626.9|7629.5|7626.7|7633.7|7630|7620.1|7617.3|3506
1724767500000|2024-08-27 14:05:00|7629.6|7626.8|7631.1|7628.3|7633|7630|7614.8|7611.5|3057
1724767800000|2024-08-27 14:10:00|7631.8|7629|7625.9|7623.1|7639.7|7636.8|7619.3|7616.5|5074
1724768100000|2024-08-27 14:15:00|7626.8|7624|7623.2|7620.4|7635.9|7633.1|7619.3|7616.1|2827
1724768400000|2024-08-27 14:20:00|7623.1|7620.3|7592.5|7589.7|7628.9|7625.3|7589|7586.2|8653
1724768700000|2024-08-27 14:25:00|7594.4|7591.6|7599|7596.2|7601|7598.2|7579|7576.2|5469
1724769000000|2024-08-27 14:30:00|7598.1|7595.3|7601|7598.2|7610.4|7607.6|7595.3|7592.2|3400
1724769300000|2024-08-27 14:35:00|7601.9|7598.1|7584.4|7581.6|7606|7602.3|7577.3|7574|3058
1724769600000|2024-08-27 14:40:00|7584.5|7581.7|7579.5|7575.7|7589.1|7586.2|7571.5|7568.6|3745
1724769900000|2024-08-27 14:45:00|7579.4|7575.6|7599.4|7595.6|7605|7602.2|7575.5|7572.2|4035
1724770200000|2024-08-27 14:50:00|7598.5|7595.7|7598.1|7595.3|7600.2|7597.4|7587.2|7583.9|2952
1724770500000|2024-08-27 14:55:00|7599|7595.2|7597.8|7595|7606.7|7603.9|7594.7|7591.3|2663
1724770800000|2024-08-27 15:00:00|7597|7594.2|7603.5|7600.7|7611.3|7608.4|7585.7|7582.2|3057
1724771100000|2024-08-27 15:05:00|7604.3|7600.5|7600.3|7597.5|7607.8|7604.7|7595.2|7592.1|1675
1724771400000|2024-08-27 15:10:00|7601.2|7598.4|7599.9|7597.1|7603.1|7600.1|7594.3|7591.5|1461
1724771700000|2024-08-27 15:15:00|7600.1|7596.3|7571.8|7569|7603.4|7600.1|7558.7|7555.1|5067
1724772000000|2024-08-27 15:20:00|7572.5|7569.7|7569.5|7566.7|7583.5|7580.7|7569.5|7566.7|1747
1724772300000|2024-08-27 15:25:00|7569.4|7566.6|7590|7586.2|7592|7589|7569.4|7566.6|3184
1724772600000|2024-08-27 15:30:00|7589.9|7587.1|7580.4|7577.6|7593.3|7590.3|7576.6|7573.8|2101
1724772900000|2024-08-27 15:35:00|7581.2|7577.4|7576.6|7573.8|7584.2|7581.4|7572.9|7570.1|2766
1724773200000|2024-08-27 15:40:00|7576.7|7573.9|7565|7562.2|7581.5|7578.7|7565|7562.2|1682
1724773500000|2024-08-27 15:45:00|7565.8|7562|7585.1|7582.3|7588|7585.2|7565.8|7562|1560
1724773800000|2024-08-27 15:50:00|7585.8|7583|7573.2|7570.4|7588.1|7584.4|7570.3|7567.5|962
1724774100000|2024-08-27 15:55:00|7574.1|7571.3|7565.3|7562.5|7576.2|7573.3|7560.6|7557.8|1712
1724774400000|2024-08-27 16:00:00|7564.6|7561.8|7554.5|7551.7|7564.6|7561.8|7552.5|7549.6|2060
1724774700000|2024-08-27 16:05:00|7553.5|7550.7|7559|7556.2|7563.9|7561.1|7547.8|7545|2954
1724775000000|2024-08-27 16:10:00|7558.9|7556.1|7546.9|7544.1|7563.9|7561.1|7546|7543.1|2254
1724775300000|2024-08-27 16:15:00|7547.6|7544.8|7547.8|7545|7552.9|7550|7546.9|7544.1|1202
1724775600000|2024-08-27 16:20:00|7547.9|7544.1|7536|7533.2|7549|7546.1|7534.9|7532.1|1602
1724775900000|2024-08-27 16:25:00|7537|7534.1|7536.7|7533.9|7539|7536.1|7532.9|7530.1|1181
1724776200000|2024-08-27 16:30:00|7536|7533.2|7548.6|7545.8|7549.6|7546.7|7535.9|7533.1|1608
1724776500000|2024-08-27 16:35:00|7549.3|7546.5|7538.7|7535.9|7553.5|7550.7|7538.6|7535.8|1632
1724658300000|2024-08-26 07:45:00|7545|7542.2|7541.1|7538.3|7547.1|7544.1|7538.1|7535.3|581
1724658600000|2024-08-26 07:50:00|7541|7538.2|7542|7539.2|7545.1|7542.2|7539.2|7536.3|335
1724658900000|2024-08-26 07:55:00|7542.1|7539.3|7545.1|7542.3|7550.1|7547|7541|7538.2|862
1724659200000|2024-08-26 08:00:00|7546|7543.2|7552.9|7550.1|7556.1|7553.2|7545.1|7542.3|834
1724659500000|2024-08-26 08:05:00|7553.8|7550|7551.8|7549|7558.9|7556.1|7549.9|7547|1731
1724659800000|2024-08-26 08:10:00|7551.9|7549.1|7560.8|7558|7560.9|7558.1|7550.9|7548|396
1724660100000|2024-08-26 08:15:00|7559.9|7557|7554.7|7551.9|7564.5|7561.7|7553.7|7550.9|1608
1724660400000|2024-08-26 08:20:00|7554.8|7552|7552.7|7549.9|7555.8|7552.1|7549.8|7547|462
1724660700000|2024-08-26 08:25:00|7552.8|7549|7549.9|7547.1|7555.8|7552.9|7547.8|7545|824
1724776800000|2024-08-27 16:40:00|7538.6|7535.8|7530.8|7528|7542.7|7539.9|7530.8|7528|1675
1724777100000|2024-08-27 16:45:00|7531.6|7528.8|7527.7|7524.9|7539.7|7535.9|7527.7|7524.9|1412
1724777400000|2024-08-27 16:50:00|7527.8|7525|7528.2|7525.4|7530.8|7527.9|7523|7520.1|2443
1724777700000|2024-08-27 16:55:00|7527.4|7524.6|7520.4|7517.6|7532.2|7529.4|7518.4|7515.6|2309
1724778000000|2024-08-27 17:00:00|7521.3|7518.5|7528.1|7525.3|7530|7526.7|7515.3|7512.1|2234
1724778300000|2024-08-27 17:05:00|7528|7525.2|7522.4|7519.6|7528|7525.2|7518.3|7515.5|1396
1724778600000|2024-08-27 17:10:00|7522.3|7519.5|7525.4|7522.6|7529.3|7526.3|7521.3|7518.3|2763
1724778900000|2024-08-27 17:15:00|7525.5|7522.7|7531.4|7528.6|7541|7538.2|7525.5|7522.7|2526
1724779200000|2024-08-27 17:20:00|7530.6|7527.8|7520.5|7517.7|7530.6|7527.8|7515.6|7512.8|2021
1724779500000|2024-08-27 17:25:00|7520.6|7517.8|7519.5|7516.7|7523.5|7520.7|7516.6|7513.7|2092
1724779800000|2024-08-27 17:30:00|7519.3|7516.5|7529.4|7526.6|7531.6|7528.6|7518.6|7515.7|1033
1724780100000|2024-08-27 17:35:00|7529.3|7526.5|7530.4|7527.6|7531.6|7528.8|7525.6|7522.3|1124
1724780400000|2024-08-27 17:40:00|7530.6|7527.8|7535|7532.2|7536.5|7533.2|7528.3|7525|1897
1724780700000|2024-08-27 17:45:00|7534.3|7531.5|7532.2|7529.4|7535.2|7532.2|7525.3|7522.5|1034
1724781000000|2024-08-27 17:50:00|7532.3|7529.5|7530|7527.2|7533.2|7530.4|7526.3|7523.4|1129
1724781300000|2024-08-27 17:55:00|7530.1|7526.3|7528.3|7524.5|7534.3|7531.3|7526.8|7523.5|1417
1724781600000|2024-08-27 18:00:00|7528|7525.2|7544.5|7541.7|7544.6|7541.8|7525.3|7522.5|3280
1724781900000|2024-08-27 18:05:00|7543.7|7540.9|7544.4|7541.6|7546.6|7543.7|7540.7|7537.8|2080
1724782200000|2024-08-27 18:10:00|7544.2|7540.6|7545.5|7542.7|7547.6|7544.7|7537.7|7534.9|1396
1724782500000|2024-08-27 18:15:00|7546.2|7543.4|7548.1|7545.3|7554|7551.2|7543.2|7540.3|1860
1724782800000|2024-08-27 18:20:00|7548.2|7545.4|7530.2|7527.4|7552|7548.3|7527.2|7523.5|2660
1724783100000|2024-08-27 18:25:00|7530.3|7527.5|7529.2|7526.4|7536.6|7533.8|7516.1|7513.3|7669
1724783400000|2024-08-27 18:30:00|7528.9|7526.1|7538.7|7535.9|7539.2|7536.1|7528.9|7526.1|2699
1724783700000|2024-08-27 18:35:00|7539.4|7536.6|7534.9|7532.1|7541.9|7539.1|7534.9|7532|1488
1724784000000|2024-08-27 18:40:00|7533.9|7531.1|7541.8|7539|7544.7|7541.9|7531.2|7528.2|985
1724784300000|2024-08-27 18:45:00|7542.5|7539.7|7541.8|7539|7544.1|7541|7539.9|7537.1|596
1724784600000|2024-08-27 18:50:00|7541.6|7538.8|7534.6|7531.8|7543.5|7540.6|7533.6|7530.7|650
1724784900000|2024-08-27 18:55:00|7535.4|7532.6|7539.2|7536.4|7539.4|7536.6|7534.5|7531.7|1023
1724785200000|2024-08-27 19:00:00|7539.4|7536.6|7535.3|7532.5|7542.4|7539.6|7535.3|7532.4|512
1724785500000|2024-08-27 19:05:00|7536.1|7533.3|7535.3|7532.5|7541.3|7538.5|7532.3|7529.4|645
1724785800000|2024-08-27 19:10:00|7536.1|7533.3|7540.1|7536.3|7543.1|7540.3|7535.2|7532.4|1828
1724786100000|2024-08-27 19:15:00|7539.9|7537.1|7540.8|7538|7543.7|7540.3|7539.7|7536.9|1421
1724786400000|2024-08-27 19:20:00|7541.7|7537.9|7542.7|7539.9|7543.8|7541|7540.8|7537.9|430
1724786700000|2024-08-27 19:25:00|7542.8|7540|7546.5|7543.7|7547.7|7544.9|7542.8|7539.9|243
1724787000000|2024-08-27 19:30:00|7545.9|7543.1|7540.8|7538|7547.5|7544.7|7540.8|7538|435
1724787300000|2024-08-27 19:35:00|7541.6|7537.8|7535|7532.2|7541.8|7539|7535|7532.1|938
1724787600000|2024-08-27 19:40:00|7534.1|7531.3|7540|7537.2|7540|7537.2|7534.1|7531.3|228
1724787900000|2024-08-27 19:45:00|7539.9|7537.1|7538|7535.2|7540.9|7538.1|7536.9|7534.1|154
1724788200000|2024-08-27 19:50:00|7537.9|7535.1|7541.8|7538|7546.9|7543.9|7537|7534.1|405
1724788500000|2024-08-27 19:55:00|7541.7|7538.9|7547.5|7544.7|7547.6|7544.8|7541|7538|418
1724788800000|2024-08-27 20:00:00|7547.3|7544.5|7546.7|7543.9|7547.6|7544.6|7543.7|7540.8|239
1724789100000|2024-08-27 20:05:00|7546.6|7543.8|7546.4|7543.6|7547.6|7544.6|7543.7|7540.4|166
1724789400000|2024-08-27 20:10:00|7546.6|7542.8|7544.7|7541.9|7546.7|7543.9|7541.8|7539|224
1724789700000|2024-08-27 20:15:00|7544.5|7541.7|7539.9|7537.1|7544.8|7541.9|7538.9|7536|297
1724790000000|2024-08-27 20:20:00|7540.9|7538.1|7542.9|7539.1|7542.9|7540.1|7540.8|7538|136
1724790300000|2024-08-27 20:25:00|7542|7539.2|7545.8|7543|7546|7543.1|7541.8|7539|185
1724790600000|2024-08-27 20:30:00|7545.5|7542.7|7559|7556.2|7561|7558.2|7545.5|7542.7|827
1724790900000|2024-08-27 20:35:00|7560.4|7556.6|7560|7557.2|7562.1|7559.2|7556|7552.2|415
1724791200000|2024-08-27 20:40:00|7561.1|7557.3|7560.5|7557.7|7562.1|7559.3|7558|7555.2|1039
1724791500000|2024-08-27 20:45:00|7560.4|7557.6|7556.5|7553.7|7561.6|7558.7|7554.6|7551.8|770
1724791800000|2024-08-27 20:50:00|7555.7|7552.9|7551.6|7548.8|7556.8|7553.7|7551.6|7548.8|296
1724792100000|2024-08-27 20:55:00|7552.3|7549.5|7550.6|7546.8|7552.6|7549.7|7547.6|7544.8|262
1724796000000|2024-08-27 22:00:00|7549.1|7546.3|7557.2|7553.4|7558.2|7555.1|7545.5|7542.7|531
1724796300000|2024-08-27 22:05:00|7557.1|7553.3|7560.1|7556.3|7561.2|7558.3|7556.3|7552.7|161
1724796600000|2024-08-27 22:10:00|7560.2|7556.4|7554.2|7550.4|7560.2|7557.3|7554|7550.4|55
1724796900000|2024-08-27 22:15:00|7554|7551.2|7553.3|7550.5|7556.2|7552.5|7552|7549.2|50
1724797200000|2024-08-27 22:20:00|7554.2|7550.4|7555.3|7551.5|7555.3|7551.5|7553.3|7550|10
1724797500000|2024-08-27 22:25:00|7554.4|7551.6|7561.2|7558.4|7561.4|7558.4|7554.3|7551.3|430
1724797800000|2024-08-27 22:30:00|7561.4|7557.6|7555.2|7552.4|7561.4|7558.3|7554.4|7551.6|203
1724798100000|2024-08-27 22:35:00|7556.1|7552.3|7558.2|7555.4|7559.1|7555.4|7555.9|7552.3|39
1724798400000|2024-08-27 22:40:00|7558.3|7555.5|7557.2|7554.4|7559.2|7555.5|7556.3|7553.4|29
1724798700000|2024-08-27 22:45:00|7557.3|7554.5|7555.3|7552.5|7557.3|7554.5|7555.2|7552.4|16
1724799000000|2024-08-27 22:50:00|7554.3|7551.5|7553.3|7550.5|7555.3|7551.5|7553.2|7550.4|31
1724799300000|2024-08-27 22:55:00|7554|7551.2|7554.3|7551.5|7556.2|7553.4|7554|7551.2|74
1724799600000|2024-08-27 23:00:00|7554.2|7551.4|7553.3|7550.5|7555.2|7551.5|7553.3|7550.4|21
1724799900000|2024-08-27 23:05:00|7554|7551.2|7554|7551.2|7555.9|7552.2|7553.1|7550.2|154
1724800200000|2024-08-27 23:10:00|7553.9|7551.1|7552|7549.2|7554|7551.1|7552|7549.2|28
1724800500000|2024-08-27 23:15:00|7552.9|7549.1|7551|7548.2|7553|7550.1|7551|7548.2|22
1724800800000|2024-08-27 23:20:00|7552|7549.5|7550.8|7548|7553.7|7550.1|7550.8|7547.2|251
1724801100000|2024-08-27 23:25:00|7551|7548.2|7550|7546.2|7551|7548.2|7549|7546.2|73
1724801400000|2024-08-27 23:30:00|7549.1|7546.3|7548.9|7545.1|7549.1|7546.3|7548|7545.1|16
1724801700000|2024-08-27 23:35:00|7548.8|7546|7546.9|7544.1|7548.8|7546|7546.9|7544.1|16
1724802000000|2024-08-27 23:40:00|7547.1|7544.3|7546.2|7543.4|7547.9|7545.1|7545.3|7542.3|72
1724802300000|2024-08-27 23:45:00|7546.3|7543.5|7549.2|7546.4|7549.2|7546.4|7546.3|7542.5|36
1724802600000|2024-08-27 23:50:00|7550|7547.2|7555.9|7553.1|7556.8|7553.8|7549.9|7546.2|83
1724802900000|2024-08-27 23:55:00|7556.8|7553|7554.9|7552.1|7557.1|7553.8|7554.9|7551.7|33
1724803200000|2024-08-28 00:00:00|7555|7552.2|7562.1|7558.3|7564|7560.3|7553|7550.2|445
1724803500000|2024-08-28 00:05:00|7561.3|7558.5|7556.9|7554.1|7561.3|7558.5|7555|7552|112
1724803800000|2024-08-28 00:10:00|7556.1|7553.3|7564.9|7562.1|7568.4|7565.2|7556|7553.1|220
1724804100000|2024-08-28 00:15:00|7565|7562.2|7563|7560.2|7567.1|7564.2|7562.8|7559.2|100
1724804400000|2024-08-28 00:20:00|7562.8|7559.2|7561.8|7559|7564|7561.2|7561|7558.2|57
1724804700000|2024-08-28 00:25:00|7562|7559.2|7563.9|7560.1|7565|7562|7561.8|7559|67
1724805000000|2024-08-28 00:30:00|7563.8|7561|7564.9|7562.1|7566.1|7563.3|7563.8|7560.1|40
1724805300000|2024-08-28 00:35:00|7564.8|7562|7562.1|7559.3|7565.1|7562.1|7562.1|7559.1|40
1724805600000|2024-08-28 00:40:00|7561.9|7559.1|7562|7559.2|7564.1|7561.3|7561.2|7557.9|27
1724805900000|2024-08-28 00:45:00|7562.2|7558.4|7564.9|7562.1|7565.3|7562.1|7561|7558.2|51
1724806200000|2024-08-28 00:50:00|7564.2|7561.4|7565|7562.2|7567|7564.1|7562.9|7560.1|156
1724806500000|2024-08-28 00:55:00|7565.9|7562.1|7562|7559.2|7566.9|7563.9|7561.7|7558.7|119
1724806800000|2024-08-28 01:00:00|7561.9|7559.1|7563.9|7561.1|7564.9|7562.1|7557.9|7554.2|422
1724807100000|2024-08-28 01:05:00|7564|7560.2|7564.9|7562.1|7567|7564.1|7560.9|7558.1|213
1724807400000|2024-08-28 01:10:00|7564.7|7561.9|7563.8|7560|7566.8|7563.9|7561.7|7558|47
1724807700000|2024-08-28 01:15:00|7563|7560.2|7563.8|7561|7564.8|7561.9|7560.8|7558|41
1724808000000|2024-08-28 01:20:00|7563.7|7560.9|7562.8|7560|7566.7|7563.9|7562.8|7559.6|57
1724808300000|2024-08-28 01:25:00|7562.9|7560.1|7559.9|7557.1|7564.8|7561.9|7559.8|7556.9|93
1724808600000|2024-08-28 01:30:00|7560.8|7557|7566.8|7564|7568.9|7566.1|7560.8|7557|168
1724808900000|2024-08-28 01:35:00|7566.9|7563.1|7559.6|7556.8|7566.9|7564|7557.9|7554.6|117
1724809200000|2024-08-28 01:40:00|7559.8|7557|7565.9|7562.1|7565.9|7563|7558.8|7556|104
1724809500000|2024-08-28 01:45:00|7565.8|7562|7561.8|7559|7568.8|7565.8|7561.8|7559|107
1724809800000|2024-08-28 01:50:00|7561.6|7558.8|7554.9|7552.1|7561.8|7559|7554.9|7552.1|150
1724810100000|2024-08-28 01:55:00|7554.6|7551.8|7547.7|7543.9|7554.9|7551.9|7544.7|7541.9|313
1724810400000|2024-08-28 02:00:00|7546.9|7544.1|7546.7|7543.9|7550.7|7546.9|7543.9|7540.9|229
1724810700000|2024-08-28 02:05:00|7546.8|7543|7541|7537.2|7546.8|7544|7540.1|7537.2|320
1724811000000|2024-08-28 02:10:00|7540.1|7537.3|7542|7539.2|7545|7542|7539.8|7537|176
1724811300000|2024-08-28 02:15:00|7541.8|7539|7540.8|7538|7542.9|7540.1|7540|7537|66
1724811600000|2024-08-28 02:20:00|7540.1|7537.3|7537.1|7534.3|7540.9|7538|7536.1|7533.1|113
1724811900000|2024-08-28 02:25:00|7536.9|7534.1|7535.9|7532.1|7537.1|7534.3|7535.1|7532.1|71
1724812200000|2024-08-28 02:30:00|7536.1|7532.3|7527.9|7524.1|7536.1|7533.3|7526.8|7524|402
1724812500000|2024-08-28 02:35:00|7527|7524.2|7529.8|7527|7531.8|7529|7525.8|7522.2|264
1724812800000|2024-08-28 02:40:00|7529.9|7527.1|7537.8|7535|7537.8|7535|7529.8|7527|213
1724813100000|2024-08-28 02:45:00|7537.9|7534.1|7538.7|7535.9|7541.9|7538.9|7535.8|7533|67
1724813400000|2024-08-28 02:50:00|7538.9|7535.1|7538.7|7534.9|7542.9|7540.1|7537.7|7534.6|98
1724813700000|2024-08-28 02:55:00|7537.9|7535.1|7536.7|7533.9|7540.9|7538.1|7535.8|7532.9|95
1724814000000|2024-08-28 03:00:00|7536.8|7533|7533.5|7529.7|7537.8|7535|7532.8|7529.7|196
1724814300000|2024-08-28 03:05:00|7533.8|7530|7533.7|7530.9|7536.8|7534|7532|7529|106
1724814600000|2024-08-28 03:10:00|7533.8|7531|7526.9|7524.1|7534.8|7531.9|7526.9|7524.1|269
1724814900000|2024-08-28 03:15:00|7527.8|7524|7534.8|7532|7537.2|7534|7526.9|7524|160
1724815200000|2024-08-28 03:20:00|7534.7|7531.9|7533.8|7531|7536.8|7534|7533.8|7531|50
1724815500000|2024-08-28 03:25:00|7534.8|7531.9|7538.8|7536|7538.9|7536.1|7534.3|7531.5|81
1724815800000|2024-08-28 03:30:00|7538|7535.2|7537.8|7535|7539.3|7536.1|7535.9|7533|49
1724816100000|2024-08-28 03:35:00|7538.6|7534.8|7538.8|7536|7539.8|7536.1|7537.6|7534.6|24
1724816400000|2024-08-28 03:40:00|7538.6|7535|7535.7|7532.9|7539.6|7536.5|7535.6|7532.8|52
1724816700000|2024-08-28 03:45:00|7536.6|7532.8|7539.7|7536.9|7540.7|7537.9|7536.1|7532.8|57
1724817000000|2024-08-28 03:50:00|7539.6|7536.8|7540.7|7536.9|7541.7|7538.8|7539.6|7535.9|48
1724817300000|2024-08-28 03:55:00|7540.6|7537.8|7538.7|7535.9|7540.7|7537.8|7538.6|7535.8|18
1724817600000|2024-08-28 04:00:00|7539.6|7535.8|7539.6|7536.8|7540.7|7537.9|7538.6|7535.8|77
1724817900000|2024-08-28 04:05:00|7539.7|7536.9|7533.9|7531.1|7539.7|7536.9|7533.9|7530.6|249
1724818200000|2024-08-28 04:10:00|7534.8|7531|7534.9|7532.1|7535.9|7533.1|7532.8|7530|209
1724818500000|2024-08-28 04:15:00|7535.8|7533|7533.9|7531.1|7535.9|7533.1|7531.9|7528.8|100
1724818800000|2024-08-28 04:20:00|7534.1|7530.1|7532.9|7530.1|7534.4|7531.3|7532.8|7529.1|38
1724819100000|2024-08-28 04:25:00|7533|7529.2|7532.9|7529.1|7533|7530.1|7530.9|7528.1|20
1724819400000|2024-08-28 04:30:00|7532.8|7530.1|7530.9|7527.1|7533.9|7531.1|7530.8|7527.1|28
1724819700000|2024-08-28 04:35:00|7530|7527.2|7526.9|7524.1|7530|7527.2|7526.9|7524.1|109
1724820000000|2024-08-28 04:40:00|7527|7524.2|7527|7524.2|7530.4|7526.9|7524.9|7522.1|310
1724820300000|2024-08-28 04:45:00|7527.9|7524.1|7526|7523.2|7530|7527.1|7524.9|7522.1|136
1724820600000|2024-08-28 04:50:00|7526.9|7523.1|7528.7|7525.9|7530|7527|7526.9|7523.1|73
1724820900000|2024-08-28 04:55:00|7528.8|7525|7526|7523.2|7529.8|7527|7524.2|7521.4|205
1724821200000|2024-08-28 05:00:00|7526.8|7523|7528.8|7526|7530.8|7527.2|7526.8|7523|125
1724821500000|2024-08-28 05:05:00|7528.7|7525.9|7526.8|7524|7529.8|7526.9|7525.9|7523|64
1724821800000|2024-08-28 05:10:00|7525.9|7523.1|7527.8|7525|7530.2|7526.4|7523.8|7521|128
1724822100000|2024-08-28 05:15:00|7527.7|7524.9|7525.8|7522|7529.8|7527|7524.8|7522|63
1724822400000|2024-08-28 05:20:00|7525.6|7522.8|7519.6|7516.8|7527.8|7524.8|7518.8|7516|353
1724822700000|2024-08-28 05:25:00|7519.8|7516|7522.8|7520|7524.8|7522|7519.6|7516|96
1724823000000|2024-08-28 05:30:00|7522.6|7519.8|7517.7|7514.9|7524.8|7522|7514.9|7511.4|347
1724823300000|2024-08-28 05:35:00|7517.9|7514.1|7520.9|7518.1|7520.9|7518.1|7517|7514.1|101
1724823600000|2024-08-28 05:40:00|7520.7|7517.9|7519.6|7516.8|7523.7|7520.1|7519.2|7515.9|83
1724823900000|2024-08-28 05:45:00|7519.7|7516.9|7523.8|7521|7525.7|7522|7518.6|7515.8|111
1724824200000|2024-08-28 05:50:00|7523.7|7520.9|7527.7|7524.9|7529.6|7526.8|7522.6|7519.8|143
1724824500000|2024-08-28 05:55:00|7527.6|7524.8|7525.7|7521.9|7528.6|7525.8|7524.7|7521.4|195
1724824800000|2024-08-28 06:00:00|7526.4|7522.6|7526.5|7523.7|7527.7|7524.8|7523.7|7520.7|210
1724825100000|2024-08-28 06:05:00|7526.7|7522.9|7533.4|7529.6|7534.4|7531.6|7525.5|7522.7|239
1724825400000|2024-08-28 06:10:00|7532.5|7529.7|7528.4|7525.6|7532.5|7529.7|7526.4|7523.2|174
1724825700000|2024-08-28 06:15:00|7528.5|7524.7|7527.4|7523.6|7532.5|7529.7|7526.4|7523.6|199
1724826000000|2024-08-28 06:20:00|7526.5|7523.7|7527.4|7524.6|7531.5|7528.7|7525.4|7522.2|169
1724826300000|2024-08-28 06:25:00|7527.5|7524.7|7536.3|7532.5|7537.3|7534.4|7526.2|7522.6|241
1724826600000|2024-08-28 06:30:00|7535.5|7532.7|7538.3|7534.5|7539.3|7536.5|7533.3|7530.2|387
1724826900000|2024-08-28 06:35:00|7537.5|7534.7|7539.1|7536.3|7539.7|7536.4|7533.2|7530.2|241
1724827200000|2024-08-28 06:40:00|7539.2|7536.4|7536|7532.2|7541.4|7538.4|7532.9|7529.9|259
1724827500000|2024-08-28 06:45:00|7535.2|7532.4|7537.9|7534.1|7538.2|7535.4|7532|7529.2|140
1724827800000|2024-08-28 06:50:00|7537.8|7535|7536|7533.2|7539|7536.1|7532.9|7529.7|160
1724828100000|2024-08-28 06:55:00|7536.2|7533.4|7536.9|7534.1|7539.2|7536.4|7533.1|7530.2|169
1724828400000|2024-08-28 07:00:00|7537|7533.2|7523.3|7520.5|7538.7|7535.9|7522.1|7519.3|598
1724828700000|2024-08-28 07:05:00|7524.1|7520.3|7525.3|7522.5|7526.3|7523.5|7518.4|7515.6|418
1724829000000|2024-08-28 07:10:00|7525.1|7522.3|7525.2|7521.4|7532.2|7529.4|7524.2|7521.4|340
1724829300000|2024-08-28 07:15:00|7524.4|7521.6|7532.2|7529.4|7533.2|7530.3|7524.4|7521.4|254
1724829600000|2024-08-28 07:20:00|7532.1|7529.3|7525.2|7521.4|7532.1|7529.3|7521.2|7518.4|365
1724829900000|2024-08-28 07:25:00|7525.1|7522.3|7518.5|7514.7|7525.2|7522.4|7517.3|7514.5|353
1724830200000|2024-08-28 07:30:00|7518.3|7515.5|7512.5|7509.7|7522.5|7519.5|7510.6|7507.7|652
1724830500000|2024-08-28 07:35:00|7511.6|7508.8|7518.5|7515.7|7518.5|7515.7|7504.6|7501.7|626
1724830800000|2024-08-28 07:40:00|7519.5|7516.7|7515.3|7511.5|7526.4|7523.6|7512.3|7509.5|479
1724831100000|2024-08-28 07:45:00|7515.2|7512.4|7510.4|7507.6|7515.4|7512.5|7505.6|7502.6|328
1724831400000|2024-08-28 07:50:00|7511.3|7508.5|7508.3|7505.5|7511.3|7508.5|7505.4|7502.5|328
1724831700000|2024-08-28 07:55:00|7509.3|7506.5|7510.3|7507.5|7515.1|7512.2|7506.3|7503.3|648
1724832000000|2024-08-28 08:00:00|7511|7508.2|7485.5|7482.7|7514.4|7511.5|7485.5|7482.7|2046
1724832300000|2024-08-28 08:05:00|7485.7|7482.9|7485.5|7481.7|7489.7|7486.7|7481.7|7478.3|922
1724832600000|2024-08-28 08:10:00|7484.6|7481.8|7485.5|7482.7|7491.6|7488.7|7482.5|7478.8|658
1724832900000|2024-08-28 08:15:00|7486.5|7483.7|7484.5|7481.7|7491.5|7488.2|7482.6|7479.7|822
1724833200000|2024-08-28 08:20:00|7483.8|7481|7457.8|7455|7484.8|7481.8|7457.6|7453.9|3817
1724833500000|2024-08-28 08:25:00|7457.7|7454.9|7428.1|7425.3|7457.7|7454.9|7428.1|7425.3|2896
1724833800000|2024-08-28 08:30:00|7428.2|7425.4|7451.5|7448.7|7451.7|7448.9|7424.1|7421.3|2807
1724834100000|2024-08-28 08:35:00|7450.5|7447.7|7469.3|7465.5|7470.3|7467.5|7446.4|7443.6|1856
1724834400000|2024-08-28 08:40:00|7468.3|7464.6|7468.2|7464.4|7476.1|7473.3|7464.5|7461.2|1151
1724834700000|2024-08-28 08:45:00|7467.4|7464.6|7459.4|7456.6|7468.2|7465.4|7456.5|7453.2|679
1724835000000|2024-08-28 08:50:00|7459.5|7456.7|7456.4|7453.6|7464.2|7461.4|7453.5|7450.6|583
1724835300000|2024-08-28 08:55:00|7456.5|7453.7|7472.3|7469.5|7475.2|7471.9|7453.4|7450.6|1065
1724835600000|2024-08-28 09:00:00|7471.3|7468.5|7471.1|7468.3|7482.6|7479.4|7468.3|7465.4|1089
1724835900000|2024-08-28 09:05:00|7470.2|7467.4|7460.3|7457.5|7474.2|7471.1|7458.2|7455.2|841
1724836200000|2024-08-28 09:10:00|7461.3|7458.4|7450.7|7447.9|7461.3|7458.4|7449.7|7446.8|656
1724836500000|2024-08-28 09:15:00|7450.6|7447.8|7441|7438.2|7453.6|7450.8|7438|7435|855
1724836800000|2024-08-28 09:20:00|7441.8|7439|7442.7|7439.9|7443.7|7440|7435|7432|640
1724837100000|2024-08-28 09:25:00|7443.7|7440.9|7445.3|7441.5|7445.7|7442.9|7438|7435|639
1724837400000|2024-08-28 09:30:00|7445.7|7441.9|7458.5|7455.7|7461.7|7458.9|7444.7|7440.9|894
1724837700000|2024-08-28 09:35:00|7458.7|7454.9|7458.5|7454.7|7465.4|7462.6|7456.7|7453.4|410
1724838000000|2024-08-28 09:40:00|7457.7|7454.9|7455.5|7452.7|7459.5|7456.6|7452.5|7449.7|388
1724838300000|2024-08-28 09:45:00|7455.7|7451.9|7452.8|7450|7457.8|7454.8|7449.7|7446.9|587
1724838600000|2024-08-28 09:50:00|7452.6|7449.8|7450.6|7447.8|7456.6|7453.8|7448.6|7445|408
1724838900000|2024-08-28 09:55:00|7450.8|7448|7444|7441.2|7450.9|7448|7441.2|7438.2|660
1724839200000|2024-08-28 10:00:00|7443.5|7440.2|7444.3|7440.5|7447.2|7444.4|7431.4|7428.4|1158
1724839500000|2024-08-28 10:05:00|7443.4|7440.6|7440.3|7437.5|7448.1|7445.3|7436.3|7433.5|563
1724839800000|2024-08-28 10:10:00|7440.4|7437.6|7436.4|7433.6|7443.3|7440.3|7432.3|7429.1|593
1724840100000|2024-08-28 10:15:00|7435.7|7432.9|7428.5|7425.7|7438.5|7435.7|7427.5|7423.7|432
1724840400000|2024-08-28 10:20:00|7429.5|7426.7|7429.4|7426.6|7433.5|7430.6|7426.4|7422.7|688
1724840700000|2024-08-28 10:25:00|7429.5|7426.7|7406.1|7403.3|7429.5|7426.7|7401.2|7398.3|3138
1724841000000|2024-08-28 10:30:00|7405.9|7403.1|7413.8|7411|7419.1|7415.8|7402.1|7399.3|1581
1724841300000|2024-08-28 10:35:00|7412.9|7410|7405|7401.2|7413.3|7410.1|7400.2|7397.2|1422
1724841600000|2024-08-28 10:40:00|7404.9|7402.1|7387.3|7384.5|7407|7404.1|7383.2|7380.4|1459
1724841900000|2024-08-28 10:45:00|7387.2|7384.4|7387.4|7384.6|7391.6|7388.8|7384.6|7381.5|1626
1724842200000|2024-08-28 10:50:00|7386.6|7383.8|7391.7|7388.9|7395.9|7392.6|7386.4|7383.6|1226
1724842500000|2024-08-28 10:55:00|7391.6|7388.8|7387.7|7384.9|7395.7|7392.9|7386|7382.9|837
1724842800000|2024-08-28 11:00:00|7388.4|7385.6|7366.1|7363.3|7388.7|7385.9|7366.1|7363.3|1765
1724843100000|2024-08-28 11:05:00|7366.2|7363.4|7377.3|7374.5|7379.5|7376.4|7360.2|7357.4|2469
1724843400000|2024-08-28 11:10:00|7376.5|7373.7|7380.3|7377.5|7389.2|7386.1|7376.2|7373.4|1367
1724843700000|2024-08-28 11:15:00|7380.5|7377.7|7391.9|7389.1|7394.1|7391.1|7379.2|7376.4|2213
1724844000000|2024-08-28 11:20:00|7391.8|7389|7386.8|7384|7391.9|7389.1|7382.9|7380.1|632
1724844300000|2024-08-28 11:25:00|7386.9|7384.1|7397.9|7395.1|7399.8|7396.8|7385.9|7383|1018
1724844600000|2024-08-28 11:30:00|7398.6|7395.8|7397.7|7394.9|7400.6|7397.8|7393|7389.9|1165
1724844900000|2024-08-28 11:35:00|7397.6|7394.8|7392.7|7389.9|7399.7|7396.9|7392.7|7389.6|628
1724845200000|2024-08-28 11:40:00|7392.9|7390.1|7396.6|7393.8|7398.6|7394.9|7392.7|7389.4|651
1724845500000|2024-08-28 11:45:00|7396.7|7392.9|7393.6|7389.8|7399.6|7396.5|7389.6|7386.6|672
1724845800000|2024-08-28 11:50:00|7393.4|7390.6|7405.4|7402.6|7406.4|7403.5|7392.3|7389.5|898
1724846100000|2024-08-28 11:55:00|7405.3|7402.5|7414.9|7412.1|7420.9|7417.9|7404.4|7401.5|2308
1724846400000|2024-08-28 12:00:00|7415|7412.2|7418.2|7414.4|7420|7416.4|7404|7401.1|1701
1724846700000|2024-08-28 12:05:00|7418.9|7416.1|7416.3|7412.5|7427|7424.1|7414.4|7411.5|1446
1724847000000|2024-08-28 12:10:00|7416.2|7413.4|7408.1|7404.3|7417.3|7414.5|7404.4|7401.1|1434
1724847300000|2024-08-28 12:15:00|7407.3|7404.5|7415.9|7413.1|7421|7417.2|7402.1|7399.3|1207
1724847600000|2024-08-28 12:20:00|7416|7413.2|7419.7|7416.9|7420.8|7418|7411|7408.2|1100
1724847900000|2024-08-28 12:25:00|7418.8|7416|7417.1|7414.3|7421.7|7418.9|7410.8|7408|1493
1724848200000|2024-08-28 12:30:00|7418.1|7414.8|7413|7410.2|7421.1|7418.3|7411.2|7408.4|788
1724848500000|2024-08-28 12:35:00|7413.1|7410.3|7423.8|7420|7430.4|7427.5|7412.8|7410|3375
1724848800000|2024-08-28 12:40:00|7422.8|7419.9|7424.7|7421.9|7431.7|7428.7|7422.3|7418.9|690
1724849100000|2024-08-28 12:45:00|7425.5|7421.7|7448.2|7445.4|7451|7448|7420.8|7418|2115
1724849400000|2024-08-28 12:50:00|7449.1|7445.3|7467.1|7464.3|7470.3|7467.5|7448|7445.2|4087
1724849700000|2024-08-28 12:55:00|7466.4|7463.6|7463.1|7460.3|7469.4|7466.6|7456.7|7453.7|1992
1724850000000|2024-08-28 13:00:00|7463|7460.2|7448.7|7445.9|7466|7462.7|7444.9|7441.9|3217
1724850300000|2024-08-28 13:05:00|7448.8|7445|7479.9|7477.1|7482.1|7479.3|7445.9|7443.1|3092
1724850600000|2024-08-28 13:10:00|7480.1|7477.3|7458.5|7454.7|7482.1|7479.1|7450.8|7448|3347
1724850900000|2024-08-28 13:15:00|7458.4|7455.6|7451.2|7448.4|7468.3|7465.5|7442.5|7439.5|2360
1724851200000|2024-08-28 13:20:00|7450.2|7447.4|7435.6|7432.8|7451.2|7448.4|7429.3|7425.8|2763
1724851500000|2024-08-28 13:25:00|7435.4|7432.6|7443.1|7440.3|7446.3|7443.4|7435.4|7432.6|1517
1724851800000|2024-08-28 13:30:00|7443.3|7440.5|7422.7|7419.9|7443.3|7440.5|7418.7|7415.9|2668
1724852100000|2024-08-28 13:35:00|7423.4|7419.6|7453.7|7449.9|7455.7|7452.9|7415.7|7412.8|3003
1724852400000|2024-08-28 13:40:00|7452.8|7450|7451.6|7448.8|7455.4|7452.3|7434.3|7431.3|2428
1724852700000|2024-08-28 13:45:00|7450.6|7447.8|7451.8|7449|7452.7|7449.9|7433.1|7430.2|1813
1724853000000|2024-08-28 13:50:00|7452.5|7449.7|7437.1|7434.3|7455.5|7452.7|7430.1|7427.3|1535
1724853300000|2024-08-28 13:55:00|7436|7433.2|7437.2|7434.4|7447.8|7445|7434.2|7431.4|1776
1724853600000|2024-08-28 14:00:00|7436.2|7433.4|7449.3|7446.5|7452.3|7449.4|7432.1|7429.3|1728
1724853900000|2024-08-28 14:05:00|7449.2|7446.4|7448.3|7445.5|7460.1|7457.3|7439.6|7436.8|1988
1724854200000|2024-08-28 14:10:00|7448.5|7444.7|7424.9|7422.1|7452.3|7449.5|7419.7|7416.4|2507
1724854500000|2024-08-28 14:15:00|7425|7422.2|7414.9|7412.1|7425.2|7422.2|7400.2|7397.2|3450
1724854800000|2024-08-28 14:20:00|7414.7|7411.9|7406.9|7404.1|7415.9|7413.1|7402.9|7400.1|1665
1724855100000|2024-08-28 14:25:00|7407.9|7404.8|7406.1|7402.3|7411|7408.1|7400.9|7397.9|2598
1724855400000|2024-08-28 14:30:00|7406.2|7402.4|7423.6|7420.8|7431.9|7428.6|7381.4|7377.6|7425
1724855700000|2024-08-28 14:35:00|7422|7419.8|7437.7|7433.9|7457.3|7454.5|7420.8|7418|5904
1724856000000|2024-08-28 14:40:00|7436.8|7434|7436.7|7433.9|7439.8|7437|7419.1|7416.3|2318
1724856300000|2024-08-28 14:45:00|7435.8|7433|7442.4|7439.6|7452.8|7449.6|7435.7|7432.5|2534
1724856600000|2024-08-28 14:50:00|7441.7|7438.9|7474|7471.2|7477.3|7474.3|7433.2|7430.3|4503
1724856900000|2024-08-28 14:55:00|7473.3|7470.5|7486.6|7483.8|7491.6|7488.1|7468.1|7465.2|3841
1724857200000|2024-08-28 15:00:00|7485.8|7483|7499.1|7496.3|7500.1|7496.5|7473|7469.8|4533
1724857500000|2024-08-28 15:05:00|7500.1|7496.5|7514.4|7511.6|7520.7|7517.9|7499.1|7496.3|6232
1724857800000|2024-08-28 15:10:00|7513.7|7510.9|7498.8|7496|7517.1|7514.3|7493.1|7490.2|5250
1724858100000|2024-08-28 15:15:00|7498.1|7495.3|7466.6|7463.8|7499.1|7496.3|7459.1|7455.8|5918
1724858400000|2024-08-28 15:20:00|7466.5|7463.7|7450.5|7447.7|7476.1|7473.1|7448.8|7445.8|4028
1724858700000|2024-08-28 15:25:00|7450.6|7447.8|7460.1|7456.3|7464.1|7461.3|7443.5|7440.7|3270
1724859000000|2024-08-28 15:30:00|7459.9|7457.1|7455.9|7453.1|7466.8|7463.8|7443.2|7440.4|2673
1724859300000|2024-08-28 15:35:00|7454.9|7452.1|7468.3|7465.5|7472.9|7470.1|7437.6|7434.8|3125
1724859600000|2024-08-28 15:40:00|7469.2|7465.4|7478.9|7476.1|7483.9|7480.9|7458.2|7455.4|2912
1724859900000|2024-08-28 15:45:00|7479|7475.2|7464|7461.2|7479.9|7476.9|7452.4|7449.5|2287
1724860200000|2024-08-28 15:50:00|7463.9|7461.1|7462|7458.2|7465.9|7463.1|7452.1|7449.2|992
1724860500000|2024-08-28 15:55:00|7461.1|7458.3|7452.1|7449.3|7465|7462.2|7449.1|7446.3|1189
1724860800000|2024-08-28 16:00:00|7452|7448.3|7445|7442.2|7457|7453.3|7438.1|7435.2|1587
1724861100000|2024-08-28 16:05:00|7444.1|7441.3|7445.2|7442.4|7449.5|7446.3|7438.3|7435.5|1340
1724861400000|2024-08-28 16:10:00|7445.1|7441.4|7452.2|7448.4|7458.5|7455.3|7442.4|7439.4|1178
1724861700000|2024-08-28 16:15:00|7452.1|7449.3|7456.2|7453.4|7459.2|7456.3|7447.2|7444.4|718
1724862000000|2024-08-28 16:20:00|7457.1|7453.3|7446.9|7444.1|7457.1|7453.4|7443.1|7439.8|688
1724862300000|2024-08-28 16:25:00|7446.2|7443.4|7449.5|7446.7|7455.6|7452.7|7444.6|7441.3|1097
1724862600000|2024-08-28 16:30:00|7448.6|7445.8|7462.9|7460.1|7465.9|7463.1|7443.8|7441|2848
1724862900000|2024-08-28 16:35:00|7463.6|7460.8|7463.2|7460.4|7465.8|7463|7456.2|7453.3|1786
1724863200000|2024-08-28 16:40:00|7463|7460.2|7463.8|7460|7467.1|7463.8|7460.8|7458|1017
1724863500000|2024-08-28 16:45:00|7463.6|7460.8|7478.3|7475.5|7479.5|7476.5|7462.6|7459.8|1865
1724863800000|2024-08-28 16:50:00|7477.3|7474.5|7484.3|7481.5|7490.2|7487.2|7475.5|7472.5|2454
1724864100000|2024-08-28 16:55:00|7484.4|7481.6|7483.2|7480.4|7486.3|7483.5|7474.2|7471.4|1210
1724864400000|2024-08-28 17:00:00|7481.3|7478.5|7483.1|7479.3|7485.9|7483.1|7473.1|7470.3|1625
1724864700000|2024-08-28 17:05:00|7483|7480.2|7487|7484.2|7489|7486.2|7481.1|7478.3|881
1724865000000|2024-08-28 17:10:00|7487.1|7484.3|7477.3|7473.5|7490.1|7487.2|7475.3|7472.5|1350
1724865300000|2024-08-28 17:15:00|7477.1|7474.3|7480|7477.2|7484.1|7481.2|7471.5|7468.6|867
1724865600000|2024-08-28 17:20:00|7480.1|7477.3|7475.1|7472.3|7481.2|7478.3|7474.1|7471.3|623
1724865900000|2024-08-28 17:25:00|7475.2|7471.4|7472.1|7469.3|7477.1|7473.4|7465.5|7462.7|1133
1724866200000|2024-08-28 17:30:00|7471.2|7468.4|7470.3|7467.5|7477.3|7474.4|7465.5|7462.3|866
1724866500000|2024-08-28 17:35:00|7471.1|7468.3|7468.2|7465.4|7474.3|7471.4|7467.2|7464.4|688
1724866800000|2024-08-28 17:40:00|7467.5|7464.7|7462.6|7459.8|7468.3|7465.4|7461.5|7458.4|962
1724867100000|2024-08-28 17:45:00|7462.7|7458.9|7449|7446.2|7462.7|7459.8|7448.3|7445.4|1626
1724867400000|2024-08-28 17:50:00|7449.2|7446.4|7440.4|7436.6|7451.2|7448.2|7428.7|7425.9|3102
1724867700000|2024-08-28 17:55:00|7440.3|7437.5|7443.3|7440.5|7451.1|7448.3|7440.3|7437.5|1333
1724868000000|2024-08-28 18:00:00|7443.4|7439.6|7448.1|7445.3|7452.1|7449.2|7443.3|7439.6|1610
1724868300000|2024-08-28 18:05:00|7448.3|7445.5|7442.1|7438.3|7452.8|7449.3|7434.3|7431.3|1559
1724868600000|2024-08-28 18:10:00|7442|7439.2|7451.5|7448.7|7453.5|7450.4|7442|7439.2|1781
1724868900000|2024-08-28 18:15:00|7452.4|7449.6|7435.1|7431.3|7454.7|7451.9|7434.2|7431.3|2015
1724869200000|2024-08-28 18:20:00|7434.4|7431.6|7418.8|7416|7436.1|7433.1|7418.8|7415.8|2707
1724869500000|2024-08-28 18:25:00|7418.1|7415.3|7425.1|7422.3|7428.2|7425.4|7412.1|7408.8|7480
1724869800000|2024-08-28 18:30:00|7425.2|7422.4|7426.3|7423.5|7433.5|7430.1|7424.6|7421.7|2502
1724870100000|2024-08-28 18:35:00|7426.5|7423.7|7429.5|7426.7|7429.5|7426.7|7421.6|7418.8|434
1724870400000|2024-08-28 18:40:00|7428.6|7425.7|7428.3|7425.5|7430.8|7427.5|7426.3|7423.5|324
1724870700000|2024-08-28 18:45:00|7428.5|7424.7|7433.4|7430.6|7435.4|7432.5|7425.5|7422.7|600
1724871000000|2024-08-28 18:50:00|7434.3|7431.5|7432.6|7429.8|7435.4|7432.6|7428.9|7425.9|601
1724871300000|2024-08-28 18:55:00|7432.7|7428.9|7432.6|7429.8|7433.7|7430.9|7429.6|7426.8|156
1724871600000|2024-08-28 19:00:00|7432.7|7428.9|7433.5|7430.7|7434.7|7430.9|7428.7|7425.9|173
1724871900000|2024-08-28 19:05:00|7433.7|7429.9|7436.4|7433.6|7438.3|7435.5|7431.5|7428.7|451
1724872200000|2024-08-28 19:10:00|7436.5|7433.7|7434.2|7431.4|7437.4|7434.5|7433.4|7430.4|268
1724872500000|2024-08-28 19:15:00|7433.5|7430.7|7439.4|7436.6|7440.4|7437.4|7433.2|7430.4|237
1724872800000|2024-08-28 19:20:00|7439.5|7436.7|7442.9|7440.1|7444.2|7441.4|7438.4|7435.6|607
1724873100000|2024-08-28 19:25:00|7443.6|7440.8|7444.9|7442.1|7445.1|7442.3|7442.1|7439.1|489
1724873400000|2024-08-28 19:30:00|7445.8|7442|7443.9|7441.1|7449.8|7446.8|7441.9|7438.3|399
1724873700000|2024-08-28 19:35:00|7444.8|7441|7447.6|7444.8|7447.8|7444.8|7440.9|7438.1|226
1724874000000|2024-08-28 19:40:00|7446.7|7443.9|7444.9|7442.1|7448.1|7444.8|7439.9|7436.9|316
1724874300000|2024-08-28 19:45:00|7444.7|7441.9|7444.6|7441.8|7445.1|7442.1|7441|7438.1|409
1724874600000|2024-08-28 19:50:00|7444.7|7441.9|7446.7|7443.9|7446.9|7444.1|7442.7|7439.8|190
1724874900000|2024-08-28 19:55:00|7446.6|7443.8|7441.8|7439|7446.7|7443.8|7438.4|7435.6|474
1724875200000|2024-08-28 20:00:00|7442.7|7438.9|7443.7|7439.9|7443.8|7441|7440.5|7437.5|159
1724875500000|2024-08-28 20:05:00|7443.5|7440.7|7442.7|7439.9|7443.8|7441|7441.5|7438|132
1724875800000|2024-08-28 20:10:00|7442.5|7439.7|7442.9|7440.1|7444.5|7441.7|7440.8|7438|282
1724876100000|2024-08-28 20:15:00|7442.8|7440|7440.8|7438|7446.8|7444|7440.6|7437.8|1100
1724876400000|2024-08-28 20:20:00|7441.6|7437.8|7436.9|7434.1|7441.8|7439|7436.8|7434|284
1724876700000|2024-08-28 20:25:00|7436.8|7434|7429.6|7426.8|7437.5|7434.7|7427.5|7424.7|303
1724877000000|2024-08-28 20:30:00|7429.5|7426.7|7430.3|7427.5|7432.5|7429.5|7426.5|7423.7|709
1724877300000|2024-08-28 20:35:00|7430.5|7427.7|7424.5|7421.7|7431.3|7427.7|7422.3|7419.5|208
1724877600000|2024-08-28 20:40:00|7424.3|7421.5|7421.4|7418.6|7424.5|7421.7|7420.4|7417.6|321
1724877900000|2024-08-28 20:45:00|7422.3|7418.5|7410|7407.2|7422.4|7419.6|7409.7|7406.9|440
1724878200000|2024-08-28 20:50:00|7409.9|7407.1|7409.7|7406.9|7411.9|7409.1|7405.3|7402.3|349
1724878500000|2024-08-28 20:55:00|7409.6|7406.8|7409|7406.2|7412.3|7408.9|7407.8|7404.9|158
1724882400000|2024-08-28 22:00:00|7411.4|7407.6|7402.8|7399|7411.7|7408.6|7402|7399|148
1724882700000|2024-08-28 22:05:00|7403|7399.2|7396.8|7394|7403|7399.2|7394.8|7392|277
1724883000000|2024-08-28 22:10:00|7396.9|7394.1|7394.9|7392.1|7397.8|7394.1|7391.1|7388.1|151
1724883300000|2024-08-28 22:15:00|7394.8|7392|7397.6|7393.8|7397.6|7394.3|7392.9|7390|100
1724883600000|2024-08-28 22:20:00|7397.5|7394.7|7396.6|7393.8|7400.5|7397.7|7395.6|7392.7|88
1724883900000|2024-08-28 22:25:00|7397.5|7394.7|7401.5|7398.7|7401.5|7398.7|7396.5|7393.5|48
1724884200000|2024-08-28 22:30:00|7402.5|7399.7|7415|7411.2|7415|7411.2|7401.5|7398.7|202
1724884500000|2024-08-28 22:35:00|7413.5|7410.7|7414.1|7411.3|7415.2|7412.1|7409.2|7406.2|105
1724884800000|2024-08-28 22:40:00|7414|7411.2|7413.3|7410.5|7416.3|7413.5|7412|7409.1|116
1724885100000|2024-08-28 22:45:00|7413.4|7409.6|7414.3|7411.5|7414.3|7411.5|7412.1|7409.3|32
1724885400000|2024-08-28 22:50:00|7414.1|7411.3|7415.1|7412.3|7418.1|7415.3|7414.1|7411.3|51
1724885700000|2024-08-28 22:55:00|7415.3|7412.5|7415.1|7411.3|7415.3|7412.5|7412.4|7409.4|41
1724886000000|2024-08-28 23:00:00|7414.2|7411.4|7415.2|7411.4|7417.4|7414.4|7413.2|7410.4|59
1724886300000|2024-08-28 23:05:00|7415.1|7411.3|7416.2|7413.4|7417.1|7414.3|7414.2|7411.1|34
1724886600000|2024-08-28 23:10:00|7417.2|7414.3|7417.2|7414.4|7417.2|7414.4|7416.1|7413.3|14
1724886900000|2024-08-28 23:15:00|7417.1|7414.3|7417|7413.2|7418.2|7415.3|7417|7413.2|32
1724887200000|2024-08-28 23:20:00|7417.2|7413.4|7415.2|7412.4|7418.2|7415.4|7415.2|7412.4|15
1724887500000|2024-08-28 23:25:00|7416|7413.2|7417.2|7414.4|7417.2|7414.4|7415.2|7412.4|38
1724887800000|2024-08-28 23:30:00|7417|7414.2|7418.2|7414.4|7418.2|7415.4|7416.2|7413.4|18
1724888100000|2024-08-28 23:35:00|7418|7415.2|7418.1|7414.3|7420.1|7416.5|7417.1|7414.2|39
1724888400000|2024-08-28 23:40:00|7417.3|7414.5|7422.1|7419.3|7422.1|7419.3|7417.3|7414.3|37
1724888700000|2024-08-28 23:45:00|7422.3|7418.5|7421.1|7418.3|7422.3|7419.3|7420|7416.2|41
1724889000000|2024-08-28 23:50:00|7420.1|7417.3|7419.1|7416.3|7421|7417.3|7418.1|7415.3|17
1724889300000|2024-08-28 23:55:00|7419|7415.2|7418.1|7415.3|7419.1|7416.3|7417.1|7414.3|33
1724889600000|2024-08-29 00:00:00|7417.1|7414.3|7418.2|7415.4|7420.2|7416.6|7414.2|7411.3|373
1724889900000|2024-08-29 00:05:00|7418.4|7414.6|7418.4|7414.6|7421.5|7418.6|7416.2|7413.4|163
1724890200000|2024-08-29 00:10:00|7418.2|7414.4|7419.3|7415.5|7419.4|7416.5|7417.2|7414.4|105
1724890500000|2024-08-29 00:15:00|7418.3|7415.4|7424.9|7422.1|7424.9|7422.1|7417.3|7414.4|208
1724890800000|2024-08-29 00:20:00|7425|7421.2|7429|7425.2|7433|7430.2|7423|7420.1|226
1724891100000|2024-08-29 00:25:00|7428.9|7426.1|7430|7426.2|7432|7428.4|7425.2|7422.2|133
1724891400000|2024-08-29 00:30:00|7429.9|7427.1|7429.2|7426.4|7432|7429.1|7429|7426.2|58
1724891700000|2024-08-29 00:35:00|7429|7426.2|7424|7421.2|7430.1|7427.2|7422.1|7419.2|134
1724892000000|2024-08-29 00:40:00|7423.8|7421|7431|7428.2|7431|7428.2|7423.8|7421|47
1724892300000|2024-08-29 00:45:00|7430.8|7428|7425|7422.2|7431|7428.2|7424|7421.2|104
1724892600000|2024-08-29 00:50:00|7424.1|7421.3|7423|7420.2|7426.1|7423.3|7422.1|7419.2|96
1724892900000|2024-08-29 00:55:00|7422.8|7420|7425.1|7422.3|7427.1|7424.3|7422.1|7419.2|325
1724893200000|2024-08-29 01:00:00|7425.8|7423|7436.9|7434.1|7438.1|7434.3|7425.8|7422.1|353
1724893500000|2024-08-29 01:05:00|7436.1|7433.3|7436.9|7434.1|7437.9|7435.1|7432.8|7429.1|134
1724893800000|2024-08-29 01:10:00|7437.1|7434.3|7436.1|7433.3|7437.9|7434.3|7434.1|7431.1|74
1724894100000|2024-08-29 01:15:00|7435.9|7433.1|7438.7|7435.9|7440.9|7438.1|7434.9|7431.7|123
1724894400000|2024-08-29 01:20:00|7438.9|7436.1|7434.9|7431.1|7439|7436.1|7434|7430.7|123
1724894700000|2024-08-29 01:25:00|7434|7431.2|7435.9|7433.1|7437.9|7434.2|7434|7431.1|87
1724895000000|2024-08-29 01:30:00|7435.7|7432.9|7434.9|7432.1|7439|7436.1|7432.9|7429.7|152
1724895300000|2024-08-29 01:35:00|7435|7432.2|7439.8|7437|7441.8|7438.5|7433|7430.2|163
1724895600000|2024-08-29 01:40:00|7440|7436.2|7440.7|7437.9|7447.8|7444.9|7438|7435|570
1724895900000|2024-08-29 01:45:00|7440.8|7437|7444.8|7441|7445.3|7442.2|7438.8|7436|59
1724896200000|2024-08-29 01:50:00|7444|7441.2|7439.1|7436.3|7447|7444.2|7439|7436.2|156
1724896500000|2024-08-29 01:55:00|7438.9|7436.1|7438.1|7435.3|7441.1|7438.1|7437.1|7434.1|63
1724896800000|2024-08-29 02:00:00|7438.2|7434.4|7436.1|7433.3|7438.2|7435.3|7433.9|7431.1|144
1724897100000|2024-08-29 02:05:00|7435.2|7432.3|7436.2|7433.4|7437.1|7434.3|7434.1|7431.3|100
1724897400000|2024-08-29 02:10:00|7436.9|7434.1|7444.8|7441|7444.8|7442|7435.2|7432.4|276
1724897700000|2024-08-29 02:15:00|7443.9|7441.1|7442.9|7440.1|7444.9|7441.9|7441.7|7438.1|54
1724898000000|2024-08-29 02:20:00|7442.7|7439.9|7441.7|7438.9|7445.7|7442.9|7440.6|7437.6|132
1724898300000|2024-08-29 02:25:00|7442.6|7438.8|7447.6|7444.8|7450.6|7447.5|7441.6|7438.4|335
1724898600000|2024-08-29 02:30:00|7448.3|7445.5|7443.6|7440.8|7451.6|7448.8|7443.4|7440.6|123
1724898900000|2024-08-29 02:35:00|7443.4|7440.6|7446.4|7443.6|7446.5|7443.7|7442.4|7439.6|66
1724899200000|2024-08-29 02:40:00|7446.5|7443.7|7445.4|7442.6|7447.5|7444.6|7443.5|7440.6|114
1724899500000|2024-08-29 02:45:00|7444.5|7441.7|7449.2|7446.4|7449.4|7446.4|7444.2|7440.6|169
1724899800000|2024-08-29 02:50:00|7449.4|7445.6|7446.4|7443.6|7450.4|7447.6|7445.2|7442.4|118
1724900100000|2024-08-29 02:55:00|7447.2|7443.4|7446.3|7442.5|7448.2|7444.9|7445.4|7442.5|44
1724900400000|2024-08-29 03:00:00|7445.5|7442.7|7443.2|7440.4|7446.3|7443.4|7443.2|7440.4|54
1724900700000|2024-08-29 03:05:00|7442.2|7439.4|7435.6|7432.8|7443.5|7440.7|7434.6|7430.8|286
1724901000000|2024-08-29 03:10:00|7434.8|7431.8|7438.6|7435.8|7439|7435.8|7432.8|7429.8|204
1724901300000|2024-08-29 03:15:00|7438.5|7435.7|7435.6|7432.8|7438.6|7435.8|7435.6|7431.9|52
1724901600000|2024-08-29 03:20:00|7435.7|7432.9|7434.7|7431.9|7438.6|7435.6|7433.7|7430.8|142
1724901900000|2024-08-29 03:25:00|7434.6|7431.8|7438.6|7435.8|7439.6|7436.6|7434.4|7430.8|57
1724902200000|2024-08-29 03:30:00|7438.7|7435.9|7437.6|7434.8|7439.6|7436.8|7436.7|7433.8|88
1724902500000|2024-08-29 03:35:00|7437.4|7434.6|7439.5|7436.7|7439.7|7436.9|7436.7|7433.8|54
1724902800000|2024-08-29 03:40:00|7439.4|7436.6|7437.5|7434.7|7439.7|7436.7|7436.4|7433.6|34
1724903100000|2024-08-29 03:45:00|7437.4|7434.6|7434.5|7431.7|7437.5|7434.6|7434.5|7431.7|58
1724903400000|2024-08-29 03:50:00|7434.7|7431.9|7434.6|7431.8|7436.7|7433.7|7434.5|7431.7|54
1724903700000|2024-08-29 03:55:00|7435.6|7432.7|7437.6|7434.8|7438.6|7435.8|7435.5|7432.7|112
1724904000000|2024-08-29 04:00:00|7438.5|7435.7|7437.5|7434.7|7438.6|7435.7|7435.5|7431.8|62
1724904300000|2024-08-29 04:05:00|7437.6|7434.8|7436.5|7433.7|7438.8|7435.7|7433.6|7430.7|261
1724904600000|2024-08-29 04:10:00|7435.6|7432.8|7432.9|7430.1|7437.8|7434.8|7431.9|7428.2|791
1724904900000|2024-08-29 04:15:00|7433|7430.2|7432|7429.2|7434|7430.4|7430.9|7427.9|54
1724905200000|2024-08-29 04:20:00|7433|7430.1|7433.9|7431.1|7434.2|7431.4|7432.9|7429.2|24
1724905500000|2024-08-29 04:25:00|7434|7431.2|7433.9|7430.1|7435.9|7432.2|7431|7428.1|67
1724905800000|2024-08-29 04:30:00|7433|7430.2|7432.7|7428.9|7434|7431.1|7431.6|7428.8|122
1724906100000|2024-08-29 04:35:00|7431.8|7429|7431.7|7428.9|7431.8|7429|7428.8|7425.9|76
1724906400000|2024-08-29 04:40:00|7431.5|7428.7|7431.5|7428.7|7433.7|7430.7|7430.7|7427.9|50
1724906700000|2024-08-29 04:45:00|7431.7|7428.9|7438.5|7435.7|7438.5|7435.7|7431.5|7428.7|81
1724907000000|2024-08-29 04:50:00|7438.7|7435.9|7439.3|7436.5|7440.5|7437.7|7437.4|7433.9|95
1724907300000|2024-08-29 04:55:00|7439.5|7435.7|7437.6|7434.8|7439.5|7435.7|7435.6|7432.7|38
1724661000000|2024-08-26 08:30:00|7549.8|7547|7548.8|7546|7553.8|7550.9|7546.8|7543.9|671
1724661300000|2024-08-26 08:35:00|7547.9|7545.1|7541.9|7539.1|7550.8|7548|7538.9|7536|647
1724661600000|2024-08-26 08:40:00|7542.8|7539|7542.9|7540.1|7544.9|7542.1|7538.9|7536|298
1724661900000|2024-08-26 08:45:00|7543.7|7540.9|7539.8|7537|7545.8|7543|7539.7|7536.9|384
1724662200000|2024-08-26 08:50:00|7539.7|7536.9|7542.6|7539.8|7544.6|7541.8|7537.8|7535|411
1724662500000|2024-08-26 08:55:00|7542.7|7539.9|7547.8|7545|7551.7|7548.8|7541.8|7538.9|377
1724662800000|2024-08-26 09:00:00|7546.9|7544|7553.7|7549.9|7556.8|7553.9|7545.7|7542.5|443
1724663100000|2024-08-26 09:05:00|7552.8|7550|7546.8|7544|7556.7|7553.8|7544.8|7541.5|333
1724663400000|2024-08-26 09:10:00|7546.9|7543.1|7553.7|7550.9|7553.7|7550.9|7543.8|7540.9|235
1724663700000|2024-08-26 09:15:00|7553.6|7550.8|7553.7|7549.9|7558.8|7556|7550.8|7547.9|404
1724664000000|2024-08-26 09:20:00|7552.8|7550|7548.8|7546|7554.8|7552|7547.8|7544.9|350
1724664300000|2024-08-26 09:25:00|7548.6|7545.8|7555.6|7552.8|7557.7|7554.9|7547.7|7544.9|227
1724664600000|2024-08-26 09:30:00|7555.7|7552.9|7559.6|7555.8|7560.7|7557.8|7553.8|7551|518
1724664900000|2024-08-26 09:35:00|7559.5|7555.7|7555.7|7552.9|7559.6|7556.7|7554.6|7551.7|223
1724665200000|2024-08-26 09:40:00|7556.6|7552.8|7554.6|7550.8|7558.6|7555.3|7551.6|7548.8|215
1724665500000|2024-08-26 09:45:00|7554.5|7551.7|7552.6|7549.8|7556.6|7553.8|7549.7|7546.8|238
1724665800000|2024-08-26 09:50:00|7552.7|7549.9|7545.7|7542.9|7553.7|7550.9|7545.6|7542.8|267
1724666100000|2024-08-26 09:55:00|7545.6|7542.8|7535.7|7532.9|7547|7543.8|7533.9|7531|574
1724666400000|2024-08-26 10:00:00|7535.8|7533|7540.8|7537|7540.8|7538|7534.8|7531.5|437
1724666700000|2024-08-26 10:05:00|7540.7|7537.9|7542.7|7538.9|7550.5|7546.9|7533.7|7530.9|2070
1724667000000|2024-08-26 10:10:00|7542.6|7538.8|7565.6|7562.8|7585.2|7582.4|7535.8|7533|5698
1724667300000|2024-08-26 10:15:00|7565.7|7562.9|7600|7596.2|7601|7598.1|7564.6|7561.8|4431
1724667600000|2024-08-26 10:20:00|7599.1|7596.3|7607.7|7604.9|7611.8|7609|7599|7596.1|4170
1724667900000|2024-08-26 10:25:00|7607.8|7603.9|7615.6|7612.8|7615.7|7612.8|7604.3|7601|2077
1724668200000|2024-08-26 10:30:00|7614.8|7612|7618.6|7615.8|7625.5|7622.6|7610.8|7607.9|2126
1724668500000|2024-08-26 10:35:00|7618.5|7615.7|7620.5|7617.7|7621.6|7618.8|7614.7|7611.7|900
1724668800000|2024-08-26 10:40:00|7620.6|7617.8|7622.2|7619.4|7626.4|7623.5|7615.6|7612.8|1197
1724669100000|2024-08-26 10:45:00|7621.3|7618.5|7633.1|7630.3|7634.2|7631.3|7619.3|7616.4|2084
1724669400000|2024-08-26 10:50:00|7633.3|7630.5|7634.1|7631.3|7637.1|7634.2|7629.2|7626|1220
1724669700000|2024-08-26 10:55:00|7635|7632.2|7647|7643.2|7649|7645.3|7631.1|7628.3|1422
1724670000000|2024-08-26 11:00:00|7646.9|7644.1|7654.8|7652|7656.8|7653.9|7644|7641.2|2962
1724670300000|2024-08-26 11:05:00|7653.7|7650.9|7659.8|7657|7660.9|7658.1|7651.9|7649|1583
1724670600000|2024-08-26 11:10:00|7659|7656.2|7659|7655.2|7660.9|7658.1|7641.5|7638.6|3430
1724670900000|2024-08-26 11:15:00|7658.1|7655.3|7661.9|7659.1|7663.8|7661|7655.1|7652.3|1166
1724671200000|2024-08-26 11:20:00|7661.8|7659|7663.8|7661|7666.9|7664|7659.1|7656.1|1183
1724671500000|2024-08-26 11:25:00|7664.7|7660.9|7667.9|7665.1|7668.8|7666|7656|7653.1|1719
1724671800000|2024-08-26 11:30:00|7668|7665.2|7668|7665.2|7673.9|7671.1|7666.8|7664|1479
1724672100000|2024-08-26 11:35:00|7667.2|7664.4|7677.9|7674.1|7680|7677.2|7667.2|7664.4|1105
1724672400000|2024-08-26 11:40:00|7677.8|7675|7680|7676.2|7680|7677.2|7675|7671.8|1522
1724672700000|2024-08-26 11:45:00|7679|7676.1|7682.9|7680.1|7686.3|7683|7678|7675.2|910
1724673000000|2024-08-26 11:50:00|7683.8|7681|7677.1|7674.3|7690.8|7688|7677.1|7673.4|1512
1724673300000|2024-08-26 11:55:00|7676.3|7673.5|7678.7|7675.9|7678.7|7675.9|7667.2|7664.4|2921
1724673600000|2024-08-26 12:00:00|7679.5|7676.7|7666.6|7663.8|7685.6|7682.7|7666.6|7662.8|3946
1724673900000|2024-08-26 12:05:00|7665.7|7662.9|7671.6|7668.8|7682.6|7678.9|7665.7|7662.8|1913
1724674200000|2024-08-26 12:10:00|7671.7|7668.9|7676|7673.2|7682.2|7679.4|7671.5|7668.7|3252
1724674500000|2024-08-26 12:15:00|7677|7673.3|7669|7666.2|7677.1|7674.3|7661|7658.2|2840
1724674800000|2024-08-26 12:20:00|7669.1|7666.3|7677.9|7675.1|7678.9|7676.1|7668.1|7665.2|1360
1724675100000|2024-08-26 12:25:00|7677.1|7674.3|7673.8|7671|7681.8|7679|7672.9|7670.1|1452
1724675400000|2024-08-26 12:30:00|7674.7|7671.9|7682.7|7679.9|7682.7|7679.9|7671.9|7668.1|1805
1724675700000|2024-08-26 12:35:00|7682.6|7679.8|7678.7|7675.9|7687.6|7684.8|7674.7|7671.5|4287
1724676000000|2024-08-26 12:40:00|7679.6|7676.8|7686.2|7683.4|7687.4|7684.6|7675|7672.2|2081
1724676300000|2024-08-26 12:45:00|7685.4|7682.6|7685.9|7683.1|7687.2|7684.4|7676.2|7673.4|3847
1724676600000|2024-08-26 12:50:00|7685|7682.1|7690.5|7686.7|7692.7|7689.9|7679.9|7677.1|3529
1724676900000|2024-08-26 12:55:00|7689.6|7686.8|7697.4|7694.6|7699.8|7696.5|7689.5|7686.6|3793
1724677200000|2024-08-26 13:00:00|7696.5|7693.7|7689.6|7686.8|7701.7|7698.5|7685.5|7682.7|8232
1724677500000|2024-08-26 13:05:00|7690.6|7686.7|7702.4|7699.6|7709.2|7706.4|7689.5|7686.7|8166
1724677800000|2024-08-26 13:10:00|7703.2|7700.4|7708.1|7705.3|7714.2|7711.4|7698.7|7695.4|3676
1724678100000|2024-08-26 13:15:00|7708|7705.2|7701.4|7698.6|7709.9|7707.1|7692.6|7689.3|6292
1724678400000|2024-08-26 13:20:00|7702.2|7699.4|7710.2|7707.4|7712.2|7709.4|7702.2|7698.6|3917
1724678700000|2024-08-26 13:25:00|7709.4|7706.6|7712|7709.2|7713.2|7710.4|7703.2|7699.9|4189
1724679000000|2024-08-26 13:30:00|7712.2|7709.4|7716|7713.2|7727.1|7724.3|7710.1|7707.3|4910
1724679300000|2024-08-26 13:35:00|7717|7714.2|7720.7|7717.9|7725.1|7721.9|7706|7703.2|3532
1724679600000|2024-08-26 13:40:00|7720.8|7718|7729.4|7726.6|7731.5|7728.7|7715.9|7713.1|5342
1724679900000|2024-08-26 13:45:00|7729.5|7726.7|7728.7|7725.9|7731.4|7728.6|7723.7|7720.9|4547
1724680200000|2024-08-26 13:50:00|7728.6|7725.8|7724.5|7721.7|7734.3|7731.5|7722.5|7719.7|3841
1724680500000|2024-08-26 13:55:00|7724.4|7721.6|7730.3|7727.5|7733.3|7730.5|7723.6|7720.7|2966
1724680800000|2024-08-26 14:00:00|7729.5|7726.7|7731.2|7728.4|7735.2|7732.4|7726.5|7723.7|2575
1724681100000|2024-08-26 14:05:00|7732|7729.2|7727.6|7724.8|7733.4|7730.4|7723.4|7720.1|4614
1724681400000|2024-08-26 14:10:00|7728.3|7725.5|7730.8|7728|7731.8|7728.8|7722.7|7719.8|2685
1724681700000|2024-08-26 14:15:00|7730.6|7727.8|7709.8|7707|7732.5|7729.7|7709|7706.2|3915
1724682000000|2024-08-26 14:20:00|7710|7707.2|7684.9|7682.1|7711|7708.2|7678.4|7675.6|6575
1724682300000|2024-08-26 14:25:00|7684|7681.2|7703.7|7700.9|7706.6|7703.8|7679|7676.2|4396
1724682600000|2024-08-26 14:30:00|7702.8|7700|7709.4|7705.6|7713.5|7710.6|7702.6|7698.9|2918
1724682900000|2024-08-26 14:35:00|7709.5|7706.6|7696.4|7693.6|7710.9|7707.6|7685.7|7682.9|2965
1724683200000|2024-08-26 14:40:00|7696.5|7692.7|7694.6|7691.8|7700.9|7697.6|7689.4|7685.6|2026
1724683500000|2024-08-26 14:45:00|7693.8|7691|7685.4|7682.6|7702.5|7699.5|7685.3|7682.5|2680
1724683800000|2024-08-26 14:50:00|7685.6|7681.8|7695.3|7692.5|7696.5|7693.7|7683.6|7680.6|1167
1724684100000|2024-08-26 14:55:00|7696.3|7693.5|7694.1|7691.3|7699.6|7696.4|7690.2|7687.4|926
1724684400000|2024-08-26 15:00:00|7693.2|7690.4|7687.2|7683.4|7695.1|7691.4|7684.2|7681.4|1927
1724684700000|2024-08-26 15:05:00|7687.1|7684.3|7692.9|7690.1|7700.6|7697.8|7683.2|7680|4025
1724685000000|2024-08-26 15:10:00|7693|7689.2|7698.8|7696|7706|7703.2|7686.1|7683.3|2627
1724685300000|2024-08-26 15:15:00|7698.7|7695.9|7697.7|7694.9|7702.7|7699.8|7690.8|7688|1837
1724685600000|2024-08-26 15:20:00|7697.8|7695|7697.6|7694.8|7705.1|7701.8|7692.8|7689.9|1702
1724685900000|2024-08-26 15:25:00|7697.7|7693.9|7696.6|7693.8|7701.7|7698.8|7687.8|7684.9|5470
1724686200000|2024-08-26 15:30:00|7696.5|7693.7|7680.6|7677.8|7699.5|7696.6|7674.8|7672|3415
1724686500000|2024-08-26 15:35:00|7680.7|7677.9|7687.6|7684.8|7690.7|7687.8|7676.8|7673.6|2655
1724686800000|2024-08-26 15:40:00|7687.5|7684.7|7697.4|7694.6|7699.3|7696.5|7686.4|7683.6|2202
1724687100000|2024-08-26 15:45:00|7697.3|7694.5|7689.4|7686.6|7703.4|7700.6|7685.5|7682.7|2140
1724687400000|2024-08-26 15:50:00|7689.3|7686.5|7678.8|7676|7691.4|7688.5|7677.7|7674.5|2358
1724687700000|2024-08-26 15:55:00|7678|7675.2|7681.8|7679|7683.9|7681|7669.9|7666.3|2403
1724688000000|2024-08-26 16:00:00|7681.7|7678.9|7684.8|7682|7688.6|7684.9|7676.7|7673.9|1555
1724688300000|2024-08-26 16:05:00|7683.9|7681|7668|7665.2|7683.9|7681.1|7664.1|7661.3|2381
1724688600000|2024-08-26 16:10:00|7668.9|7665.1|7673.9|7671.1|7677.4|7674.1|7668|7665.1|1247
1724688900000|2024-08-26 16:15:00|7674.8|7672|7671.2|7668.4|7680.8|7678|7671.1|7667.9|1829
1724689200000|2024-08-26 16:20:00|7671.1|7668.3|7675.2|7672.4|7677.2|7674.2|7668.7|7665.4|1042
1724689500000|2024-08-26 16:25:00|7675.1|7672.3|7676|7673.2|7678|7674.7|7671.2|7668.3|901
1724689800000|2024-08-26 16:30:00|7676.7|7673.9|7671.2|7668.4|7679|7676.1|7669.2|7666|1044
1724690100000|2024-08-26 16:35:00|7671.1|7668.3|7680.8|7678|7680.8|7678|7668.2|7665.4|1383
1724690400000|2024-08-26 16:40:00|7680.9|7678.1|7676.8|7674|7681.8|7678.1|7667|7664.2|1129
1724690700000|2024-08-26 16:45:00|7677.8|7675|7676.8|7674|7685.3|7682|7674.1|7671.3|1427
1724691000000|2024-08-26 16:50:00|7676.9|7674.1|7691.1|7688.3|7694.2|7691.4|7676.8|7673.1|3744
1724691300000|2024-08-26 16:55:00|7691.2|7688.4|7686.6|7683.8|7692.4|7689.6|7682.7|7679.9|1672
1724691600000|2024-08-26 17:00:00|7685.8|7683|7699.1|7696.3|7701.2|7698.4|7682.6|7678.9|2936
1724691900000|2024-08-26 17:05:00|7700.2|7696.4|7693.3|7690.5|7700.2|7697.3|7688.3|7685.5|1144
1724692200000|2024-08-26 17:10:00|7694.2|7691.4|7706.9|7704.1|7708.9|7706.1|7693.3|7690.4|1748
1724692500000|2024-08-26 17:15:00|7707|7704.2|7693.3|7690.5|7707.1|7704.3|7689.3|7686.4|1785
1724692800000|2024-08-26 17:20:00|7694.2|7691.4|7696.9|7694.1|7699.2|7696.4|7691.2|7688.3|1508
1724693100000|2024-08-26 17:25:00|7696.1|7693.3|7694.8|7692|7701|7698.2|7693.9|7691.1|730
1724693400000|2024-08-26 17:30:00|7694.9|7692.1|7693|7689.2|7695.9|7692.2|7688|7684.8|900
1724693700000|2024-08-26 17:35:00|7692.9|7690.1|7691.1|7687.3|7695.1|7692.2|7687.7|7684.4|1080
1724694000000|2024-08-26 17:40:00|7690.2|7687.4|7695.2|7691.4|7696.1|7692.4|7689.2|7686.4|838
1724694300000|2024-08-26 17:45:00|7695.1|7692.3|7696|7693.2|7698|7695.2|7689.3|7686.3|1401
1724694600000|2024-08-26 17:50:00|7696.8|7694|7696.8|7694|7702.7|7698.1|7692|7689.2|1826
1724694900000|2024-08-26 17:55:00|7696|7693.2|7699.7|7696.9|7701.1|7697.9|7695|7692.1|3147
1724695200000|2024-08-26 18:00:00|7699.6|7696.8|7707.6|7704.8|7709.7|7706.9|7697.7|7693.9|2905
1724695500000|2024-08-26 18:05:00|7707.7|7704.9|7713.6|7710.8|7714.1|7710.9|7704.7|7701.8|2182
1724695800000|2024-08-26 18:10:00|7713.7|7709.9|7715.6|7712.8|7716.6|7713.7|7707.7|7704|1567
1724696100000|2024-08-26 18:15:00|7715.7|7711.9|7720.2|7717.4|7725.2|7722.4|7711.7|7708.8|3119
1724696400000|2024-08-26 18:20:00|7720|7717.2|7717.3|7713.5|7724.2|7721.4|7715.5|7712.5|3122
1724696700000|2024-08-26 18:25:00|7717.2|7714.5|7718.4|7715.6|7721.2|7718.4|7707.7|7704|7759
1724697000000|2024-08-26 18:30:00|7717.7|7714.9|7718.4|7715.6|7718.6|7715.8|7714.4|7711.6|1933
1724697300000|2024-08-26 18:35:00|7718.5|7715.7|7720.5|7717.7|7723.5|7720.6|7717.5|7714.3|1652
1724697600000|2024-08-26 18:40:00|7721.5|7718.2|7723.4|7720.6|7723.5|7720.6|7720.5|7717.2|718
1724697900000|2024-08-26 18:45:00|7723.5|7719.7|7717.5|7714.7|7723.5|7720.6|7717.4|7714.6|1273
1724698200000|2024-08-26 18:50:00|7717.4|7714.6|7714.6|7711.8|7718.5|7715.6|7714.6|7711.7|419
1724698500000|2024-08-26 18:55:00|7715.4|7712.6|7713.6|7710.8|7715.4|7712.6|7708.6|7705.8|853
1724698800000|2024-08-26 19:00:00|7713.5|7710.7|7709.6|7706.8|7715.6|7712.8|7708.6|7705.8|469
1724699100000|2024-08-26 19:05:00|7710.3|7707.5|7703.8|7701|7710.4|7707.6|7699.8|7696.9|1243
1724699400000|2024-08-26 19:10:00|7703.7|7700.9|7701.5|7698.7|7704.8|7702|7698.6|7695.8|499
1724699700000|2024-08-26 19:15:00|7701.6|7698.8|7694.5|7691.7|7701.6|7698.8|7694.5|7690.8|371
1724700000000|2024-08-26 19:20:00|7693.7|7690.9|7698.5|7695.7|7698.6|7695.8|7693.6|7690.8|337
1724700300000|2024-08-26 19:25:00|7697.6|7694.8|7693.6|7690.8|7697.6|7694.8|7692.5|7689.7|320
1724700600000|2024-08-26 19:30:00|7693.5|7690.7|7694.6|7691.8|7699.5|7696.7|7693.5|7690.7|445
1724700900000|2024-08-26 19:35:00|7695.5|7692.7|7687.9|7685.1|7695.5|7692.7|7687.1|7684.2|1532
1724701200000|2024-08-26 19:40:00|7688.8|7685|7689|7686.2|7694.8|7691.9|7688.8|7685|495
1724701500000|2024-08-26 19:45:00|7689.1|7686.3|7687|7684.2|7690|7686.3|7685.1|7682.2|601
1724701800000|2024-08-26 19:50:00|7687.1|7684.3|7687.9|7685.1|7689.9|7686.6|7685.9|7683.1|302
1724702100000|2024-08-26 19:55:00|7688|7685.2|7682|7678.2|7688|7685.2|7680.1|7677.3|634
1724702400000|2024-08-26 20:00:00|7681.8|7679|7679.2|7676.4|7684|7681|7677.3|7674.3|361
1724702700000|2024-08-26 20:05:00|7679.1|7676.3|7677.2|7674.4|7679.3|7676.5|7674|7671.2|501
1724703000000|2024-08-26 20:10:00|7677|7674.2|7677.1|7674.3|7680.1|7676.5|7675.3|7672.4|220
1724703300000|2024-08-26 20:15:00|7677.3|7674.5|7678.1|7674.3|7678.2|7675.3|7676|7673.2|257
1724703600000|2024-08-26 20:20:00|7679|7675.3|7677.9|7674.1|7681.1|7678.2|7677|7674.1|306
1724703900000|2024-08-26 20:25:00|7677.8|7675|7681.8|7679|7683.3|7680|7677|7674.1|199
1724704200000|2024-08-26 20:30:00|7682.5|7679.7|7682.8|7680|7683.8|7681|7680.8|7678|76
1724704500000|2024-08-26 20:35:00|7682|7679.2|7683.6|7680.8|7684.6|7681.8|7681.7|7678.9|379
1724704800000|2024-08-26 20:40:00|7683.7|7680.9|7683.6|7680.8|7685.6|7681.9|7682.5|7679.7|268
1724705100000|2024-08-26 20:45:00|7683.7|7679.9|7689.4|7686.6|7691.9|7688.7|7681.7|7678.8|681
1724705400000|2024-08-26 20:50:00|7689.5|7686.7|7691.1|7687.3|7692.9|7690|7687.3|7684.3|1927
1724705700000|2024-08-26 20:55:00|7690.3|7687.5|7690.2|7686.4|7691.5|7688.2|7686.2|7683.4|239
1724709600000|2024-08-26 22:00:00|7695.8|7692|7685.8|7683|7697.7|7694.8|7684.8|7681.9|176
1724709900000|2024-08-26 22:05:00|7686.7|7683.9|7686.8|7683|7686.9|7684|7685.7|7682.9|45
1724710200000|2024-08-26 22:10:00|7686.7|7683.9|7686.7|7683.9|7688.8|7686|7685.6|7682.8|80
1724710500000|2024-08-26 22:15:00|7686.8|7684|7687.8|7685|7691.7|7688.3|7686.8|7684|179
1724710800000|2024-08-26 22:20:00|7688.7|7684.9|7689.7|7685.9|7689.7|7686.8|7687.8|7684|75
1724711100000|2024-08-26 22:25:00|7689.6|7686.8|7691.5|7688.7|7691.8|7688.9|7688.5|7684.9|93
1724711400000|2024-08-26 22:30:00|7691.7|7688.9|7692.5|7688.7|7692.8|7689.8|7690.6|7687.7|63
1724711700000|2024-08-26 22:35:00|7690.6|7687.8|7692.6|7689.8|7694.6|7690.8|7689.7|7686.8|114
1724712000000|2024-08-26 22:40:00|7691.8|7689|7687.7|7683.9|7691.8|7689|7687.6|7683.9|79
1724712300000|2024-08-26 22:45:00|7687.6|7683.8|7685.6|7681.8|7687.6|7683.9|7683.6|7680.8|103
1724712600000|2024-08-26 22:50:00|7685.7|7682.8|7685.7|7682.9|7686.5|7683.7|7685.6|7682.8|6
1724712900000|2024-08-26 22:55:00|7686.5|7683.7|7685.9|7682.1|7687.7|7684|7683.9|7681|101
1724713200000|2024-08-26 23:00:00|7685.8|7683|7685.6|7681.8|7685.9|7683|7684.7|7681|41
1724713500000|2024-08-26 23:05:00|7684.7|7681.9|7684.5|7681.7|7685.7|7682.7|7684.5|7681.7|20
1724713800000|2024-08-26 23:10:00|7684.7|7680.9|7683.6|7680.8|7684.7|7681.8|7683.6|7680.7|37
1724714100000|2024-08-26 23:15:00|7684.4|7681.6|7685.6|7682.8|7686.7|7683.8|7683.6|7680.8|44
1724714400000|2024-08-26 23:20:00|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|7686.6|7683.8|20
1724714700000|2024-08-26 23:25:00|7686.5|7683.7|7688.7|7685.9|7690|7686.8|7685.6|7682.7|85
1724715000000|2024-08-26 23:30:00|7688.6|7685.8|7688.6|7685.8|7689.6|7686.8|7688.6|7685.8|37
1724715300000|2024-08-26 23:35:00|7687.8|7685|7688.6|7685.8|7688.7|7685.8|7687.5|7684.7|27
1724715600000|2024-08-26 23:40:00|7688.4|7685.6|7688.6|7685.8|7688.6|7685.8|7688.4|7684.8|22
1724715900000|2024-08-26 23:45:00|7689.4|7685.6|7690.5|7687.7|7690.7|7687.8|7688.4|7685.6|77
1724716200000|2024-08-26 23:50:00|7691.5|7688.7|7692.5|7689.7|7692.5|7689.7|7691|7687.7|34
1724716500000|2024-08-26 23:55:00|7692.4|7689.6|7692.5|7689.7|7692.5|7689.7|7692.4|7689.6|24
1724716800000|2024-08-27 00:00:00|7692.3|7688.7|7686.6|7683.8|7694.5|7690.7|7685.7|7682.8|422
1724717100000|2024-08-27 00:05:00|7686.7|7683.9|7689.6|7686.8|7692.6|7688.9|7685.6|7682.8|97
1724717400000|2024-08-27 00:10:00|7689.7|7686.9|7690.7|7687.9|7691.7|7688.9|7688.6|7685.8|52
1724717700000|2024-08-27 00:15:00|7690.6|7687.8|7688.6|7685.8|7690.7|7687.9|7688.6|7685.8|32
1724718000000|2024-08-27 00:20:00|7688.7|7685.9|7691.6|7688.8|7692.7|7689.9|7688.6|7685.8|63
1724718300000|2024-08-27 00:25:00|7691.7|7688.9|7689.7|7685.9|7691.7|7688.9|7686.7|7683.9|82
1724718600000|2024-08-27 00:30:00|7689.5|7686.7|7689.5|7685.7|7690.6|7687.8|7687.5|7684.7|349
1724718900000|2024-08-27 00:35:00|7688.6|7685.8|7690.5|7687.7|7692.5|7689.7|7688.5|7684.8|52
1724719200000|2024-08-27 00:40:00|7690.6|7686.8|7688.5|7685.7|7690.6|7687.7|7687.5|7684.7|59
1724719500000|2024-08-27 00:45:00|7687.7|7684.9|7684.6|7681.8|7688.6|7685.7|7684.6|7681.7|36
1724719800000|2024-08-27 00:50:00|7685.4|7682.6|7685.5|7682.7|7687|7683.7|7681.5|7678.7|163
1724720100000|2024-08-27 00:55:00|7685.6|7681.8|7685.5|7682.7|7686.6|7683.8|7683.5|7680.7|140
1724720400000|2024-08-27 01:00:00|7684.6|7681.8|7682.4|7679.6|7688.5|7685.5|7681.6|7678.7|306
1724720700000|2024-08-27 01:05:00|7683.4|7680.5|7678.5|7675.7|7684.4|7681.5|7677.5|7674.6|163
1724721000000|2024-08-27 01:10:00|7679.3|7676.5|7667.5|7664.7|7679.5|7676.6|7667.5|7664.2|874
1724721300000|2024-08-27 01:15:00|7668.4|7664.6|7662|7659.2|7668.9|7665.6|7659|7656.1|802
1724721600000|2024-08-27 01:20:00|7662.9|7659.1|7666.8|7664|7666.8|7664|7658|7655.2|348
1724721900000|2024-08-27 01:25:00|7667|7664.2|7673.7|7669.9|7675.6|7672.7|7665.8|7663|329
1724722200000|2024-08-27 01:30:00|7673.6|7670.8|7674.5|7671.7|7676.6|7673.7|7672.6|7668.9|158
1724722500000|2024-08-27 01:35:00|7674.4|7671.6|7673.6|7670.8|7674.7|7671.8|7670.5|7667.6|135
1724722800000|2024-08-27 01:40:00|7673.7|7669.9|7670.6|7667.8|7674|7670.8|7668.5|7664.8|153
1724723100000|2024-08-27 01:45:00|7671.4|7667.6|7675.4|7672.6|7677.6|7673.9|7669.4|7666.6|133
1724723400000|2024-08-27 01:50:00|7675.5|7672.7|7678.6|7675.8|7680.7|7677.7|7673.4|7669.7|132
1724723700000|2024-08-27 01:55:00|7679.5|7675.7|7682.6|7679.8|7684.5|7681.7|7679.5|7675.7|204
1724724000000|2024-08-27 02:00:00|7683.5|7679.7|7677.5|7674.7|7683.5|7680.7|7675.5|7672.7|113
1724724300000|2024-08-27 02:05:00|7678.5|7675.6|7680.6|7677.8|7681.6|7678.8|7677.6|7674.7|105
1724724600000|2024-08-27 02:10:00|7681.5|7677.7|7681.5|7678.7|7682.1|7678.8|7679.5|7676.7|66
1724724900000|2024-08-27 02:15:00|7681.6|7677.8|7684.5|7681.7|7685.5|7681.8|7681.5|7677.8|78
1724725200000|2024-08-27 02:20:00|7685.3|7681.5|7685.3|7682.5|7685.5|7682.7|7684.3|7681.4|116
1724725500000|2024-08-27 02:25:00|7685.5|7682.7|7685.3|7682.5|7688.2|7684.9|7684.3|7681.4|182
1724725800000|2024-08-27 02:30:00|7686.1|7683.3|7690.3|7687.5|7694.2|7691.4|7684.3|7681.4|272
1724726100000|2024-08-27 02:35:00|7690.4|7687.6|7687.3|7684.5|7692.3|7689.5|7687.3|7684.5|145
1724726400000|2024-08-27 02:40:00|7688.2|7685.4|7688.3|7684.5|7688.7|7685.5|7685.3|7682.4|133
1724726700000|2024-08-27 02:45:00|7688.2|7685.4|7688.3|7685.5|7690.3|7687.4|7686.3|7683.5|104
1724727000000|2024-08-27 02:50:00|7688.1|7685.3|7690.1|7686.3|7692.1|7689.3|7688.1|7685.3|117
1724727300000|2024-08-27 02:55:00|7690.3|7686.5|7687.1|7684.3|7691.3|7687.6|7686.2|7683.3|45
1724727600000|2024-08-27 03:00:00|7686.4|7683.6|7687.1|7684.3|7689.2|7686.4|7685.2|7682.4|182
1724727900000|2024-08-27 03:05:00|7687.2|7683.4|7684.2|7680.4|7688.1|7685.2|7683.1|7680.3|309
1724728200000|2024-08-27 03:10:00|7683.3|7680.5|7689.2|7686.4|7691.2|7688.3|7683.2|7680.4|292
1724728500000|2024-08-27 03:15:00|7690.1|7686.3|7685.5|7682.7|7690.1|7686.4|7684.4|7681.5|300
1724728800000|2024-08-27 03:20:00|7685.6|7682.8|7683.6|7680.8|7688.5|7684.8|7683.4|7680.6|94
1724729100000|2024-08-27 03:25:00|7683.5|7680.7|7685.4|7682.6|7688.3|7684.7|7683.5|7680.7|208
1724729400000|2024-08-27 03:30:00|7684.4|7681.6|7681.3|7678.5|7686.3|7683.4|7681.3|7678.5|139
1724729700000|2024-08-27 03:35:00|7682.3|7679.3|7685|7682.2|7686|7683.2|7681.3|7678.1|135
1724730000000|2024-08-27 03:40:00|7684.9|7682.1|7685.1|7682.3|7686|7683.2|7684.9|7681.8|108
1724730300000|2024-08-27 03:45:00|7685|7682.2|7685.1|7682.3|7685.1|7682.3|7684|7681.2|63
1724730600000|2024-08-27 03:50:00|7686.1|7683.2|7687|7683.2|7688.1|7685.2|7685.1|7682.3|61
1724730900000|2024-08-27 03:55:00|7686.1|7683.3|7687|7683.2|7687|7684.2|7685.5|7682.2|25
1724731200000|2024-08-27 04:00:00|7686.8|7683|7682.1|7679.3|7686.8|7683.2|7681.9|7679.1|101
1724731500000|2024-08-27 04:05:00|7682.9|7679.1|7685|7682.2|7686|7683.2|7682.8|7679.1|107
1724731800000|2024-08-27 04:10:00|7684.9|7682.1|7686.1|7683.3|7694.2|7691.2|7684.9|7682.1|255
1724732100000|2024-08-27 04:15:00|7687|7684.2|7689.1|7686.3|7691.1|7687.5|7687|7684.2|92
1724732400000|2024-08-27 04:20:00|7689.2|7686.4|7688.1|7685.3|7689.2|7686.4|7685.4|7682.6|108
1724732700000|2024-08-27 04:25:00|7688|7685.2|7688.1|7685.3|7689|7686.2|7686|7683.2|109
1724733000000|2024-08-27 04:30:00|7688|7685.2|7689.1|7686.3|7690|7687.2|7687.1|7684.3|47
1724733300000|2024-08-27 04:35:00|7689|7686.2|7686.1|7683.3|7689.1|7686.3|7685|7682.2|47
1724733600000|2024-08-27 04:40:00|7686.2|7683.4|7688.1|7685.3|7689.1|7685.4|7686|7683.2|31
1724733900000|2024-08-27 04:45:00|7688.2|7684.4|7690.1|7686.3|7690.1|7687.1|7686.2|7683.3|80
1724734200000|2024-08-27 04:50:00|7690|7686.2|7691|7688.2|7691.4|7688.2|7689|7686.2|95
1724734500000|2024-08-27 04:55:00|7690.9|7688.1|7691.9|7689.1|7692.9|7690.1|7690.9|7687.2|68
1724734800000|2024-08-27 05:00:00|7692.8|7689|7695.8|7693|7695.8|7693|7690.8|7688|92
1724735100000|2024-08-27 05:05:00|7695.9|7693.1|7696.8|7694|7697.8|7694.9|7694.8|7692|86
1724735400000|2024-08-27 05:10:00|7696.9|7694.1|7696.7|7693.9|7698.8|7695.8|7696.7|7693.9|113
1724735700000|2024-08-27 05:15:00|7696.9|7694.1|7696.8|7694|7697.7|7694.8|7695.7|7692.9|92
1724736000000|2024-08-27 05:20:00|7696.7|7693.9|7696|7693.2|7697.8|7695|7695|7692.2|83
1724736300000|2024-08-27 05:25:00|7697|7694|7693.9|7691.1|7697.9|7695|7693.1|7690.1|87
1724736600000|2024-08-27 05:30:00|7694.1|7691.3|7697.9|7695.1|7699.1|7696.1|7693.9|7691|171
1724736900000|2024-08-27 05:35:00|7697|7694.2|7693.8|7691|7697.9|7694.2|7692.8|7689.7|154
1724737200000|2024-08-27 05:40:00|7693.9|7691.1|7695.9|7693.1|7697.9|7695|7692.9|7690.1|92
1724737500000|2024-08-27 05:45:00|7696|7693.2|7694.9|7691.1|7696.9|7694.1|7693.8|7691|71
1724737800000|2024-08-27 05:50:00|7694.8|7692|7696.9|7694.1|7698.3|7695.1|7694.8|7692|59
1724738100000|2024-08-27 05:55:00|7697|7694.2|7697.9|7695.1|7698|7695.2|7696|7693.1|55
1724738400000|2024-08-27 06:00:00|7697.7|7694.9|7701.6|7698.8|7702.6|7698.9|7696.7|7693.8|284
1724738700000|2024-08-27 06:05:00|7702.4|7699.6|7702.7|7699.9|7704|7700.8|7701.5|7698.7|191
1724739000000|2024-08-27 06:10:00|7703.6|7699.8|7707.5|7704.7|7708.2|7705.4|7701.7|7698.8|358
1724739300000|2024-08-27 06:15:00|7708.2|7705.4|7715.1|7712.3|7717.1|7714.3|7707.5|7704.5|1052
1724739600000|2024-08-27 06:20:00|7715.2|7711.4|7714.2|7711.4|7719.3|7716.4|7711.2|7707.5|561
1724739900000|2024-08-27 06:25:00|7713.4|7710.6|7708.4|7705.6|7716.7|7713.5|7706.4|7703.5|460
1724740200000|2024-08-27 06:30:00|7707.7|7704.9|7706.4|7703.6|7711.3|7708.4|7704.4|7701.6|260
1724740500000|2024-08-27 06:35:00|7706.3|7703.5|7701.5|7697.7|7706.4|7703.5|7698.5|7695.7|245
1724740800000|2024-08-27 06:40:00|7700.6|7697.8|7701.5|7698.7|7705.5|7702.6|7699.5|7696.3|182
1724741100000|2024-08-27 06:45:00|7701.4|7698.6|7705.5|7702.7|7705.5|7702.7|7700.6|7697.7|186
1724741400000|2024-08-27 06:50:00|7705.6|7702.8|7703.6|7700.8|7709.5|7706.7|7702.6|7699.7|198
1724741700000|2024-08-27 06:55:00|7704.5|7701.7|7709.5|7705.7|7710.3|7707.5|7702.6|7699.7|385
1724742000000|2024-08-27 07:00:00|7709.3|7705.5|7697.4|7693.6|7711.3|7708.5|7697.1|7693.6|553
1724742300000|2024-08-27 07:05:00|7697.3|7694.5|7695.4|7692.6|7701.4|7698.5|7694.3|7691.5|400
1724742600000|2024-08-27 07:10:00|7695.5|7692.7|7702.3|7698.5|7702.3|7699.5|7692.5|7689.6|433
1724742900000|2024-08-27 07:15:00|7702.2|7699.4|7710.3|7707.5|7711.2|7707.9|7702.2|7699.4|623
1724743200000|2024-08-27 07:20:00|7711.2|7707.4|7704.1|7701.3|7713.3|7710.4|7702.3|7699.3|543
1724743500000|2024-08-27 07:25:00|7704.3|7700.5|7696.4|7693.6|7704.3|7700.5|7696.3|7693.1|618
1724743800000|2024-08-27 07:30:00|7696.5|7693.7|7705.2|7701.4|7707.2|7704.4|7695.5|7692.6|748
1724744100000|2024-08-27 07:35:00|7704.4|7701.6|7697.2|7694.4|7705.2|7702.3|7693.3|7690.2|604
1724744400000|2024-08-27 07:40:00|7697.5|7694.7|7700.3|7697.5|7709.3|7706.4|7697.3|7694.5|450
1724744700000|2024-08-27 07:45:00|7701.1|7698.3|7690.4|7687.6|7703.3|7699.6|7684.7|7681.9|1097
1724745000000|2024-08-27 07:50:00|7689.7|7686.9|7684.5|7681.7|7692.4|7689.6|7678.7|7675.7|760
1724745300000|2024-08-27 07:55:00|7684.4|7681.6|7679.8|7677|7688.4|7685|7678.9|7676|1102
1724745600000|2024-08-27 08:00:00|7680.8|7678|7694.6|7691.8|7694.7|7691.8|7680.8|7678|667
1724745900000|2024-08-27 08:05:00|7693.9|7691.1|7684.6|7681.8|7697.6|7694.8|7683.6|7680.8|456
1724746200000|2024-08-27 08:10:00|7684.7|7680.9|7683|7680.2|7685.7|7682.8|7678.8|7675.2|590
1724746500000|2024-08-27 08:15:00|7683.1|7679.3|7675.2|7672.4|7686|7683|7674.2|7671.4|786
1724746800000|2024-08-27 08:20:00|7676.2|7673.4|7668.5|7664.7|7677.3|7674.5|7666.5|7663.7|1409
1724747100000|2024-08-27 08:25:00|7667.5|7665.6|7664.4|7661.6|7674.4|7671.6|7664.3|7661.5|1496
1724747400000|2024-08-27 08:30:00|7665.2|7662.4|7680.9|7678.1|7682.9|7680|7663.5|7660.7|1291
1724747700000|2024-08-27 08:35:00|7681.8|7678|7676|7673.2|7683.3|7680.2|7671.9|7669.1|742
1724748000000|2024-08-27 08:40:00|7676.9|7673.1|7673.1|7670.3|7678.9|7676|7672|7669.2|382
1724748300000|2024-08-27 08:45:00|7673|7670.2|7668.3|7665.5|7679.5|7676.3|7666.3|7663.4|504
1724748600000|2024-08-27 08:50:00|7669.2|7665.4|7664.3|7661.5|7675.2|7672.4|7662.4|7659.5|836
1724748900000|2024-08-27 08:55:00|7664.4|7661.6|7669.4|7666.6|7672.7|7669.4|7663.4|7660.5|580
1724749200000|2024-08-27 09:00:00|7670.3|7667.5|7669.3|7666.5|7673.4|7670.6|7662.4|7659.6|1131
1724749500000|2024-08-27 09:05:00|7669.4|7666.6|7657.6|7653.8|7670.3|7667.4|7655.5|7652.7|1292
1724749800000|2024-08-27 09:10:00|7656.8|7654|7651|7648.2|7660.9|7658.1|7650|7647.2|1969
1724750100000|2024-08-27 09:15:00|7650.2|7647.4|7631.2|7628.4|7650.2|7647.4|7624.1|7621.3|3469
1724750400000|2024-08-27 09:20:00|7631.1|7628.3|7637.8|7634|7641.4|7638.1|7628.1|7625.3|940
1724750700000|2024-08-27 09:25:00|7637|7634.2|7641.8|7639|7648.2|7645|7636.8|7634|924
1724751000000|2024-08-27 09:30:00|7641.1|7638.3|7636.1|7633.3|7641.1|7638.3|7634.1|7630.9|679
1724751300000|2024-08-27 09:35:00|7635.9|7633.1|7638.9|7636.1|7641.9|7638.6|7635.2|7632.1|456
1724751600000|2024-08-27 09:40:00|7639.8|7636|7640.9|7638.1|7642.9|7640.1|7636.8|7633.1|385
1724751900000|2024-08-27 09:45:00|7641.8|7639|7630|7627.2|7642.9|7640|7629.9|7627.1|691
1724752200000|2024-08-27 09:50:00|7630.8|7628|7640.9|7637.1|7641.8|7639|7630.8|7628|536
1724752500000|2024-08-27 09:55:00|7639.9|7637|7641.8|7639|7646.6|7643.8|7637|7634.2|1522
1724752800000|2024-08-27 10:00:00|7641.6|7638.8|7648.5|7645.7|7649.6|7646.7|7637.6|7634.8|696
1724753100000|2024-08-27 10:05:00|7647.6|7644.7|7659.2|7656.4|7659.4|7656.4|7646.5|7643.4|1008
1724753400000|2024-08-27 10:10:00|7658.4|7655.6|7654.2|7651.4|7663.2|7659.6|7653.4|7650.6|460
1724753700000|2024-08-27 10:15:00|7653.5|7650.7|7655.2|7652.4|7660.4|7656.7|7652.3|7649.2|234
1724754000000|2024-08-27 10:20:00|7655.3|7652.5|7655.2|7652.4|7660.3|7657.4|7651.5|7648.5|420
1724754300000|2024-08-27 10:25:00|7656.1|7652.3|7650.3|7647.5|7659.2|7655.4|7648.2|7645.4|512
1724754600000|2024-08-27 10:30:00|7650.4|7646.6|7653.1|7650.3|7656.9|7654.1|7647.4|7644.5|1186
1724754900000|2024-08-27 10:35:00|7653.2|7650.4|7668.6|7665.8|7669.4|7666.6|7653.1|7650.3|1209
1724755200000|2024-08-27 10:40:00|7668.7|7665.9|7660.8|7657|7674.6|7671.6|7658.7|7655|801
1724755500000|2024-08-27 10:45:00|7660.7|7657.9|7664.7|7661.9|7665.8|7662.9|7657.8|7654.9|332
1724755800000|2024-08-27 10:50:00|7664.8|7662|7672.8|7669|7673.8|7670.8|7664.3|7661|489
1724756100000|2024-08-27 10:55:00|7672.6|7669.8|7668.6|7665.8|7676.5|7673|7667.9|7665|498
1724756400000|2024-08-27 11:00:00|7668.8|7666|7667.7|7664.9|7670.7|7667.9|7662.6|7659.3|451
1724756700000|2024-08-27 11:05:00|7667.6|7664.8|7670.5|7667.7|7670.6|7667.8|7662.9|7659.9|541
1724757000000|2024-08-27 11:10:00|7669.7|7666.7|7675.3|7672.5|7676.5|7673.6|7668.6|7665.7|458
1724757300000|2024-08-27 11:15:00|7674.6|7671.8|7674.3|7671.5|7677.3|7674.5|7672.3|7669.4|841
1724757600000|2024-08-27 11:20:00|7674.5|7671.7|7673.4|7670.6|7674.5|7671.7|7672.3|7669.4|287
1724757900000|2024-08-27 11:25:00|7674.3|7670.5|7673.3|7670.5|7676.4|7673.5|7672.3|7669.4|601
1724758200000|2024-08-27 11:30:00|7674.3|7671.5|7676.3|7673.5|7680.4|7677.5|7672.3|7669.5|701
1724758500000|2024-08-27 11:35:00|7675.5|7672.7|7674.2|7671.4|7677.3|7674.5|7672|7669.2|573
1724758800000|2024-08-27 11:40:00|7674.3|7671.5|7676.3|7673.5|7681.1|7678.3|7674.3|7671.5|508
1724759100000|2024-08-27 11:45:00|7677.1|7673.3|7674.1|7671.3|7677.3|7674.5|7672.3|7669.3|293
1724759400000|2024-08-27 11:50:00|7674.3|7671.5|7663.4|7660.6|7677.1|7674.3|7661.5|7658.2|1297
1724759700000|2024-08-27 11:55:00|7664.4|7661.6|7673.3|7669.5|7673.8|7670.5|7662.6|7659.7|695
1724760000000|2024-08-27 12:00:00|7672.5|7670.5|7674.5|7670.7|7679.3|7676.4|7672.5|7669.5|712
1724760300000|2024-08-27 12:05:00|7673.5|7670.5|7662.8|7660|7674.5|7671.5|7654.7|7651|1358
1724760600000|2024-08-27 12:10:00|7661.9|7659.1|7664.8|7662|7665.8|7662.9|7657.9|7654.1|1145
1724760900000|2024-08-27 12:15:00|7663.9|7661.1|7663.8|7661|7673.8|7670.9|7662.7|7659.6|956
1724761200000|2024-08-27 12:20:00|7664.7|7660.9|7669.8|7667|7670.5|7667.7|7659|7656.1|862
1724761500000|2024-08-27 12:25:00|7669.6|7666.8|7663.8|7661|7671.5|7668.6|7663.6|7660.8|844
1724761800000|2024-08-27 12:30:00|7663.9|7661.1|7652.1|7649.3|7666.7|7663.4|7650.9|7648.1|878
1724762100000|2024-08-27 12:35:00|7652|7648.2|7641.8|7639|7657.9|7654.9|7638|7634.3|5851
1724762400000|2024-08-27 12:40:00|7640.9|7638.1|7634.9|7632.1|7648.1|7644.9|7634.1|7631.1|1727
1724762700000|2024-08-27 12:45:00|7635.1|7631.3|7639.8|7637|7645.6|7641.9|7634.1|7631.1|1439
1724763000000|2024-08-27 12:50:00|7639.7|7636|7640.5|7637.7|7642.5|7638.9|7634.5|7631.7|1766
1724763300000|2024-08-27 12:55:00|7640.4|7636.7|7650.3|7647.5|7651.3|7648.5|7630.5|7627.7|2386
1724763600000|2024-08-27 13:00:00|7648.3|7645.5|7637.3|7634.5|7660.5|7657.1|7635.8|7633|4041
1724763900000|2024-08-27 13:05:00|7637.4|7634.6|7654|7651.2|7656.8|7654|7637.4|7634.5|2401
1724764200000|2024-08-27 13:10:00|7653.9|7651.1|7662.6|7658.8|7665.8|7663|7651.8|7648.8|2996
1724764500000|2024-08-27 13:15:00|7661.8|7659|7653.4|7650.6|7670.1|7667.2|7653.3|7650.5|2571
1724764800000|2024-08-27 13:20:00|7653.3|7650.5|7645.7|7642.9|7656.5|7653.4|7645.6|7642.8|2219
1724765100000|2024-08-27 13:25:00|7645|7642.2|7640.1|7636.3|7654.6|7651.8|7635.2|7632.3|1659
1724765400000|2024-08-27 13:30:00|7640|7637.2|7655.8|7653|7659.8|7657|7638.2|7634.9|2159
1724765700000|2024-08-27 13:35:00|7656.9|7653.1|7641.3|7638.5|7656.9|7654|7638.7|7635.6|1565
1724766000000|2024-08-27 13:40:00|7642.3|7639.4|7621.6|7617.8|7643.4|7640.6|7617.9|7614.8|7826
1724766300000|2024-08-27 13:45:00|7621.8|7618.8|7635.4|7632.6|7638.5|7635.6|7618.9|7616|2425
1724766600000|2024-08-27 13:50:00|7634.5|7631.7|7629.6|7626.8|7640.1|7637.3|7626.6|7623.8|1897
1724766900000|2024-08-27 13:55:00|7628.9|7626.1|7630.6|7627.8|7641.7|7638.8|7627.9|7624.9|1774
1724767200000|2024-08-27 14:00:00|7629.7|7626.9|7629.5|7626.7|7633.7|7630|7620.1|7617.3|3506
1724767500000|2024-08-27 14:05:00|7629.6|7626.8|7631.1|7628.3|7633|7630|7614.8|7611.5|3057
1724767800000|2024-08-27 14:10:00|7631.8|7629|7625.9|7623.1|7639.7|7636.8|7619.3|7616.5|5074
1724768100000|2024-08-27 14:15:00|7626.8|7624|7623.2|7620.4|7635.9|7633.1|7619.3|7616.1|2827
1724768400000|2024-08-27 14:20:00|7623.1|7620.3|7592.5|7589.7|7628.9|7625.3|7589|7586.2|8653
1724768700000|2024-08-27 14:25:00|7594.4|7591.6|7599|7596.2|7601|7598.2|7579|7576.2|5469
1724769000000|2024-08-27 14:30:00|7598.1|7595.3|7601|7598.2|7610.4|7607.6|7595.3|7592.2|3400
1724769300000|2024-08-27 14:35:00|7601.9|7598.1|7584.4|7581.6|7606|7602.3|7577.3|7574|3058
1724769600000|2024-08-27 14:40:00|7584.5|7581.7|7579.5|7575.7|7589.1|7586.2|7571.5|7568.6|3745
1724769900000|2024-08-27 14:45:00|7579.4|7575.6|7599.4|7595.6|7605|7602.2|7575.5|7572.2|4035
1724770200000|2024-08-27 14:50:00|7598.5|7595.7|7598.1|7595.3|7600.2|7597.4|7587.2|7583.9|2952
1724770500000|2024-08-27 14:55:00|7599|7595.2|7597.8|7595|7606.7|7603.9|7594.7|7591.3|2663
1724770800000|2024-08-27 15:00:00|7597|7594.2|7603.5|7600.7|7611.3|7608.4|7585.7|7582.2|3057
1724771100000|2024-08-27 15:05:00|7604.3|7600.5|7600.3|7597.5|7607.8|7604.7|7595.2|7592.1|1675
1724771400000|2024-08-27 15:10:00|7601.2|7598.4|7599.9|7597.1|7603.1|7600.1|7594.3|7591.5|1461
1724771700000|2024-08-27 15:15:00|7600.1|7596.3|7571.8|7569|7603.4|7600.1|7558.7|7555.1|5067
1724772000000|2024-08-27 15:20:00|7572.5|7569.7|7569.5|7566.7|7583.5|7580.7|7569.5|7566.7|1747
1724772300000|2024-08-27 15:25:00|7569.4|7566.6|7590|7586.2|7592|7589|7569.4|7566.6|3184
1724772600000|2024-08-27 15:30:00|7589.9|7587.1|7580.4|7577.6|7593.3|7590.3|7576.6|7573.8|2101
1724772900000|2024-08-27 15:35:00|7581.2|7577.4|7576.6|7573.8|7584.2|7581.4|7572.9|7570.1|2766
1724773200000|2024-08-27 15:40:00|7576.7|7573.9|7565|7562.2|7581.5|7578.7|7565|7562.2|1682
1724773500000|2024-08-27 15:45:00|7565.8|7562|7585.1|7582.3|7588|7585.2|7565.8|7562|1560
1724773800000|2024-08-27 15:50:00|7585.8|7583|7573.2|7570.4|7588.1|7584.4|7570.3|7567.5|962
1724774100000|2024-08-27 15:55:00|7574.1|7571.3|7565.3|7562.5|7576.2|7573.3|7560.6|7557.8|1712
1724774400000|2024-08-27 16:00:00|7564.6|7561.8|7554.5|7551.7|7564.6|7561.8|7552.5|7549.6|2060
1724774700000|2024-08-27 16:05:00|7553.5|7550.7|7559|7556.2|7563.9|7561.1|7547.8|7545|2954
1724775000000|2024-08-27 16:10:00|7558.9|7556.1|7546.9|7544.1|7563.9|7561.1|7546|7543.1|2254
1724775300000|2024-08-27 16:15:00|7547.6|7544.8|7547.8|7545|7552.9|7550|7546.9|7544.1|1202
1724775600000|2024-08-27 16:20:00|7547.9|7544.1|7536|7533.2|7549|7546.1|7534.9|7532.1|1602
1724775900000|2024-08-27 16:25:00|7537|7534.1|7536.7|7533.9|7539|7536.1|7532.9|7530.1|1181
1724776200000|2024-08-27 16:30:00|7536|7533.2|7548.6|7545.8|7549.6|7546.7|7535.9|7533.1|1608
1724776500000|2024-08-27 16:35:00|7549.3|7546.5|7538.7|7535.9|7553.5|7550.7|7538.6|7535.8|1632
1724776800000|2024-08-27 16:40:00|7538.6|7535.8|7530.8|7528|7542.7|7539.9|7530.8|7528|1675
1724777100000|2024-08-27 16:45:00|7531.6|7528.8|7527.7|7524.9|7539.7|7535.9|7527.7|7524.9|1412
1724777400000|2024-08-27 16:50:00|7527.8|7525|7528.2|7525.4|7530.8|7527.9|7523|7520.1|2443
1724777700000|2024-08-27 16:55:00|7527.4|7524.6|7520.4|7517.6|7532.2|7529.4|7518.4|7515.6|2309
1724778000000|2024-08-27 17:00:00|7521.3|7518.5|7528.1|7525.3|7530|7526.7|7515.3|7512.1|2234
1724778300000|2024-08-27 17:05:00|7528|7525.2|7522.4|7519.6|7528|7525.2|7518.3|7515.5|1396
1724778600000|2024-08-27 17:10:00|7522.3|7519.5|7525.4|7522.6|7529.3|7526.3|7521.3|7518.3|2763
1724778900000|2024-08-27 17:15:00|7525.5|7522.7|7531.4|7528.6|7541|7538.2|7525.5|7522.7|2526
1724779200000|2024-08-27 17:20:00|7530.6|7527.8|7520.5|7517.7|7530.6|7527.8|7515.6|7512.8|2021
1724779500000|2024-08-27 17:25:00|7520.6|7517.8|7519.5|7516.7|7523.5|7520.7|7516.6|7513.7|2092
1724779800000|2024-08-27 17:30:00|7519.3|7516.5|7529.4|7526.6|7531.6|7528.6|7518.6|7515.7|1033
1724780100000|2024-08-27 17:35:00|7529.3|7526.5|7530.4|7527.6|7531.6|7528.8|7525.6|7522.3|1124
1724780400000|2024-08-27 17:40:00|7530.6|7527.8|7535|7532.2|7536.5|7533.2|7528.3|7525|1897
1724780700000|2024-08-27 17:45:00|7534.3|7531.5|7532.2|7529.4|7535.2|7532.2|7525.3|7522.5|1034
1724781000000|2024-08-27 17:50:00|7532.3|7529.5|7530|7527.2|7533.2|7530.4|7526.3|7523.4|1129
1724781300000|2024-08-27 17:55:00|7530.1|7526.3|7528.3|7524.5|7534.3|7531.3|7526.8|7523.5|1417
1724781600000|2024-08-27 18:00:00|7528|7525.2|7544.5|7541.7|7544.6|7541.8|7525.3|7522.5|3280
1724781900000|2024-08-27 18:05:00|7543.7|7540.9|7544.4|7541.6|7546.6|7543.7|7540.7|7537.8|2080
1724782200000|2024-08-27 18:10:00|7544.2|7540.6|7545.5|7542.7|7547.6|7544.7|7537.7|7534.9|1396
1724782500000|2024-08-27 18:15:00|7546.2|7543.4|7548.1|7545.3|7554|7551.2|7543.2|7540.3|1860
1724782800000|2024-08-27 18:20:00|7548.2|7545.4|7530.2|7527.4|7552|7548.3|7527.2|7523.5|2660
1724783100000|2024-08-27 18:25:00|7530.3|7527.5|7529.2|7526.4|7536.6|7533.8|7516.1|7513.3|7669
1724783400000|2024-08-27 18:30:00|7528.9|7526.1|7538.7|7535.9|7539.2|7536.1|7528.9|7526.1|2699
1724783700000|2024-08-27 18:35:00|7539.4|7536.6|7534.9|7532.1|7541.9|7539.1|7534.9|7532|1488
1724784000000|2024-08-27 18:40:00|7533.9|7531.1|7541.8|7539|7544.7|7541.9|7531.2|7528.2|985
1724784300000|2024-08-27 18:45:00|7542.5|7539.7|7541.8|7539|7544.1|7541|7539.9|7537.1|596
1724784600000|2024-08-27 18:50:00|7541.6|7538.8|7534.6|7531.8|7543.5|7540.6|7533.6|7530.7|650
1724784900000|2024-08-27 18:55:00|7535.4|7532.6|7539.2|7536.4|7539.4|7536.6|7534.5|7531.7|1023
1724785200000|2024-08-27 19:00:00|7539.4|7536.6|7535.3|7532.5|7542.4|7539.6|7535.3|7532.4|512
1724785500000|2024-08-27 19:05:00|7536.1|7533.3|7535.3|7532.5|7541.3|7538.5|7532.3|7529.4|645
1724785800000|2024-08-27 19:10:00|7536.1|7533.3|7540.1|7536.3|7543.1|7540.3|7535.2|7532.4|1828
1724786100000|2024-08-27 19:15:00|7539.9|7537.1|7540.8|7538|7543.7|7540.3|7539.7|7536.9|1421
1724786400000|2024-08-27 19:20:00|7541.7|7537.9|7542.7|7539.9|7543.8|7541|7540.8|7537.9|430
1724786700000|2024-08-27 19:25:00|7542.8|7540|7546.5|7543.7|7547.7|7544.9|7542.8|7539.9|243
1724787000000|2024-08-27 19:30:00|7545.9|7543.1|7540.8|7538|7547.5|7544.7|7540.8|7538|435
1724787300000|2024-08-27 19:35:00|7541.6|7537.8|7535|7532.2|7541.8|7539|7535|7532.1|938
1724787600000|2024-08-27 19:40:00|7534.1|7531.3|7540|7537.2|7540|7537.2|7534.1|7531.3|228
1724787900000|2024-08-27 19:45:00|7539.9|7537.1|7538|7535.2|7540.9|7538.1|7536.9|7534.1|154
1724788200000|2024-08-27 19:50:00|7537.9|7535.1|7541.8|7538|7546.9|7543.9|7537|7534.1|405
1724788500000|2024-08-27 19:55:00|7541.7|7538.9|7547.5|7544.7|7547.6|7544.8|7541|7538|418
1724788800000|2024-08-27 20:00:00|7547.3|7544.5|7546.7|7543.9|7547.6|7544.6|7543.7|7540.8|239
1724789100000|2024-08-27 20:05:00|7546.6|7543.8|7546.4|7543.6|7547.6|7544.6|7543.7|7540.4|166
1724789400000|2024-08-27 20:10:00|7546.6|7542.8|7544.7|7541.9|7546.7|7543.9|7541.8|7539|224
1724789700000|2024-08-27 20:15:00|7544.5|7541.7|7539.9|7537.1|7544.8|7541.9|7538.9|7536|297
1724790000000|2024-08-27 20:20:00|7540.9|7538.1|7542.9|7539.1|7542.9|7540.1|7540.8|7538|136
1724790300000|2024-08-27 20:25:00|7542|7539.2|7545.8|7543|7546|7543.1|7541.8|7539|185
1724790600000|2024-08-27 20:30:00|7545.5|7542.7|7559|7556.2|7561|7558.2|7545.5|7542.7|827
1724790900000|2024-08-27 20:35:00|7560.4|7556.6|7560|7557.2|7562.1|7559.2|7556|7552.2|415
1724791200000|2024-08-27 20:40:00|7561.1|7557.3|7560.5|7557.7|7562.1|7559.3|7558|7555.2|1039
1724791500000|2024-08-27 20:45:00|7560.4|7557.6|7556.5|7553.7|7561.6|7558.7|7554.6|7551.8|770
1724791800000|2024-08-27 20:50:00|7555.7|7552.9|7551.6|7548.8|7556.8|7553.7|7551.6|7548.8|296
1724792100000|2024-08-27 20:55:00|7552.3|7549.5|7550.6|7546.8|7552.6|7549.7|7547.6|7544.8|262
1724796000000|2024-08-27 22:00:00|7549.1|7546.3|7557.2|7553.4|7558.2|7555.1|7545.5|7542.7|531
1724796300000|2024-08-27 22:05:00|7557.1|7553.3|7560.1|7556.3|7561.2|7558.3|7556.3|7552.7|161
1724796600000|2024-08-27 22:10:00|7560.2|7556.4|7554.2|7550.4|7560.2|7557.3|7554|7550.4|55
1724796900000|2024-08-27 22:15:00|7554|7551.2|7553.3|7550.5|7556.2|7552.5|7552|7549.2|50
1724797200000|2024-08-27 22:20:00|7554.2|7550.4|7555.3|7551.5|7555.3|7551.5|7553.3|7550|10
1724797500000|2024-08-27 22:25:00|7554.4|7551.6|7561.2|7558.4|7561.4|7558.4|7554.3|7551.3|430
1724797800000|2024-08-27 22:30:00|7561.4|7557.6|7555.2|7552.4|7561.4|7558.3|7554.4|7551.6|203
1724798100000|2024-08-27 22:35:00|7556.1|7552.3|7558.2|7555.4|7559.1|7555.4|7555.9|7552.3|39
1724798400000|2024-08-27 22:40:00|7558.3|7555.5|7557.2|7554.4|7559.2|7555.5|7556.3|7553.4|29
1724798700000|2024-08-27 22:45:00|7557.3|7554.5|7555.3|7552.5|7557.3|7554.5|7555.2|7552.4|16
1724799000000|2024-08-27 22:50:00|7554.3|7551.5|7553.3|7550.5|7555.3|7551.5|7553.2|7550.4|31
1724799300000|2024-08-27 22:55:00|7554|7551.2|7554.3|7551.5|7556.2|7553.4|7554|7551.2|74
1724799600000|2024-08-27 23:00:00|7554.2|7551.4|7553.3|7550.5|7555.2|7551.5|7553.3|7550.4|21
1724799900000|2024-08-27 23:05:00|7554|7551.2|7554|7551.2|7555.9|7552.2|7553.1|7550.2|154
1724800200000|2024-08-27 23:10:00|7553.9|7551.1|7552|7549.2|7554|7551.1|7552|7549.2|28
1724800500000|2024-08-27 23:15:00|7552.9|7549.1|7551|7548.2|7553|7550.1|7551|7548.2|22
1724800800000|2024-08-27 23:20:00|7552|7549.5|7550.8|7548|7553.7|7550.1|7550.8|7547.2|251
1724801100000|2024-08-27 23:25:00|7551|7548.2|7550|7546.2|7551|7548.2|7549|7546.2|73
1724801400000|2024-08-27 23:30:00|7549.1|7546.3|7548.9|7545.1|7549.1|7546.3|7548|7545.1|16
1724801700000|2024-08-27 23:35:00|7548.8|7546|7546.9|7544.1|7548.8|7546|7546.9|7544.1|16
1724802000000|2024-08-27 23:40:00|7547.1|7544.3|7546.2|7543.4|7547.9|7545.1|7545.3|7542.3|72
1724802300000|2024-08-27 23:45:00|7546.3|7543.5|7549.2|7546.4|7549.2|7546.4|7546.3|7542.5|36
1724802600000|2024-08-27 23:50:00|7550|7547.2|7555.9|7553.1|7556.8|7553.8|7549.9|7546.2|83
1724802900000|2024-08-27 23:55:00|7556.8|7553|7554.9|7552.1|7557.1|7553.8|7554.9|7551.7|33
1724803200000|2024-08-28 00:00:00|7555|7552.2|7562.1|7558.3|7564|7560.3|7553|7550.2|445
1724803500000|2024-08-28 00:05:00|7561.3|7558.5|7556.9|7554.1|7561.3|7558.5|7555|7552|112
1724803800000|2024-08-28 00:10:00|7556.1|7553.3|7564.9|7562.1|7568.4|7565.2|7556|7553.1|220
1724804100000|2024-08-28 00:15:00|7565|7562.2|7563|7560.2|7567.1|7564.2|7562.8|7559.2|100
1724804400000|2024-08-28 00:20:00|7562.8|7559.2|7561.8|7559|7564|7561.2|7561|7558.2|57
1724804700000|2024-08-28 00:25:00|7562|7559.2|7563.9|7560.1|7565|7562|7561.8|7559|67
1724805000000|2024-08-28 00:30:00|7563.8|7561|7564.9|7562.1|7566.1|7563.3|7563.8|7560.1|40
1724805300000|2024-08-28 00:35:00|7564.8|7562|7562.1|7559.3|7565.1|7562.1|7562.1|7559.1|40
1724805600000|2024-08-28 00:40:00|7561.9|7559.1|7562|7559.2|7564.1|7561.3|7561.2|7557.9|27
1724805900000|2024-08-28 00:45:00|7562.2|7558.4|7564.9|7562.1|7565.3|7562.1|7561|7558.2|51
1724806200000|2024-08-28 00:50:00|7564.2|7561.4|7565|7562.2|7567|7564.1|7562.9|7560.1|156
1724806500000|2024-08-28 00:55:00|7565.9|7562.1|7562|7559.2|7566.9|7563.9|7561.7|7558.7|119
1724806800000|2024-08-28 01:00:00|7561.9|7559.1|7563.9|7561.1|7564.9|7562.1|7557.9|7554.2|422
1724807100000|2024-08-28 01:05:00|7564|7560.2|7564.9|7562.1|7567|7564.1|7560.9|7558.1|213
1724807400000|2024-08-28 01:10:00|7564.7|7561.9|7563.8|7560|7566.8|7563.9|7561.7|7558|47
1724807700000|2024-08-28 01:15:00|7563|7560.2|7563.8|7561|7564.8|7561.9|7560.8|7558|41
1724808000000|2024-08-28 01:20:00|7563.7|7560.9|7562.8|7560|7566.7|7563.9|7562.8|7559.6|57
1724808300000|2024-08-28 01:25:00|7562.9|7560.1|7559.9|7557.1|7564.8|7561.9|7559.8|7556.9|93
1724808600000|2024-08-28 01:30:00|7560.8|7557|7566.8|7564|7568.9|7566.1|7560.8|7557|168
1724808900000|2024-08-28 01:35:00|7566.9|7563.1|7559.6|7556.8|7566.9|7564|7557.9|7554.6|117
1724809200000|2024-08-28 01:40:00|7559.8|7557|7565.9|7562.1|7565.9|7563|7558.8|7556|104
1724809500000|2024-08-28 01:45:00|7565.8|7562|7561.8|7559|7568.8|7565.8|7561.8|7559|107
1724809800000|2024-08-28 01:50:00|7561.6|7558.8|7554.9|7552.1|7561.8|7559|7554.9|7552.1|150
1724810100000|2024-08-28 01:55:00|7554.6|7551.8|7547.7|7543.9|7554.9|7551.9|7544.7|7541.9|313
1724810400000|2024-08-28 02:00:00|7546.9|7544.1|7546.7|7543.9|7550.7|7546.9|7543.9|7540.9|229
1724810700000|2024-08-28 02:05:00|7546.8|7543|7541|7537.2|7546.8|7544|7540.1|7537.2|320
1724811000000|2024-08-28 02:10:00|7540.1|7537.3|7542|7539.2|7545|7542|7539.8|7537|176
1724811300000|2024-08-28 02:15:00|7541.8|7539|7540.8|7538|7542.9|7540.1|7540|7537|66
1724811600000|2024-08-28 02:20:00|7540.1|7537.3|7537.1|7534.3|7540.9|7538|7536.1|7533.1|113
1724811900000|2024-08-28 02:25:00|7536.9|7534.1|7535.9|7532.1|7537.1|7534.3|7535.1|7532.1|71
1724812200000|2024-08-28 02:30:00|7536.1|7532.3|7527.9|7524.1|7536.1|7533.3|7526.8|7524|402
1724812500000|2024-08-28 02:35:00|7527|7524.2|7529.8|7527|7531.8|7529|7525.8|7522.2|264
1724812800000|2024-08-28 02:40:00|7529.9|7527.1|7537.8|7535|7537.8|7535|7529.8|7527|213
1724813100000|2024-08-28 02:45:00|7537.9|7534.1|7538.7|7535.9|7541.9|7538.9|7535.8|7533|67
1724813400000|2024-08-28 02:50:00|7538.9|7535.1|7538.7|7534.9|7542.9|7540.1|7537.7|7534.6|98
1724813700000|2024-08-28 02:55:00|7537.9|7535.1|7536.7|7533.9|7540.9|7538.1|7535.8|7532.9|95
1724814000000|2024-08-28 03:00:00|7536.8|7533|7533.5|7529.7|7537.8|7535|7532.8|7529.7|196
1724907600000|2024-08-29 05:00:00|7437.5|7434.7|7435.5|7432.7|7437.6|7434.7|7434.5|7431.7|82
1724907900000|2024-08-29 05:05:00|7435.6|7432.8|7437.5|7434.7|7439.3|7436.4|7435.5|7432.5|108
1724908200000|2024-08-29 05:10:00|7438.3|7434.5|7437.4|7434.6|7439.3|7435.7|7436.3|7433.5|28
1724908500000|2024-08-29 05:15:00|7437.3|7434.5|7438.4|7435.6|7440.3|7437.3|7436.3|7433.5|97
1724908800000|2024-08-29 05:20:00|7438.1|7434.6|7442.1|7439.3|7443.3|7439.6|7437.4|7434.6|159
1724909100000|2024-08-29 05:25:00|7442.3|7439.5|7447.3|7444.5|7447.3|7444.5|7442.1|7439.3|102
1724909400000|2024-08-29 05:30:00|7448.1|7445.3|7445.2|7442.4|7450.3|7447.3|7444.2|7441.4|152
1724909700000|2024-08-29 05:35:00|7445.4|7442.6|7446.4|7443.6|7447.4|7444.4|7442.4|7439.4|239
1724910000000|2024-08-29 05:40:00|7446.2|7443.4|7439.4|7436.6|7446.4|7443.6|7437.5|7434.6|170
1724910300000|2024-08-29 05:45:00|7439.5|7435.7|7437.2|7434.4|7440.5|7437.4|7435.5|7432.6|147
1724910600000|2024-08-29 05:50:00|7437.1|7434.3|7445.2|7442.4|7445.2|7442.4|7435.4|7432.4|248
1724910900000|2024-08-29 05:55:00|7445|7442.2|7449|7446.2|7451|7448.2|7445|7442.2|174
1724911200000|2024-08-29 06:00:00|7448.9|7446.1|7448|7445.2|7451|7448.2|7445|7442.2|337
1724911500000|2024-08-29 06:05:00|7448.2|7444.4|7444|7441.2|7449|7445.4|7444|7441.2|92
1724911800000|2024-08-29 06:10:00|7444.2|7441.4|7436.1|7433.3|7445.2|7442.2|7435.3|7432|193
1724912100000|2024-08-29 06:15:00|7436.3|7433.5|7445.1|7442.3|7447.1|7444.3|7433.3|7430.3|253
1724912400000|2024-08-29 06:20:00|7444.4|7441.6|7440.3|7437.5|7445.1|7442.3|7438.3|7435.5|254
1724912700000|2024-08-29 06:25:00|7439.6|7436.8|7443.4|7440.6|7447.1|7444.3|7439.6|7436.6|268
1724913000000|2024-08-29 06:30:00|7443.3|7440.5|7434.4|7430.6|7443.4|7440.5|7433.4|7430.6|458
1724913300000|2024-08-29 06:35:00|7434.2|7431.4|7432.5|7429.7|7436.4|7433.4|7431.2|7427.9|222
1724913600000|2024-08-29 06:40:00|7433|7429.2|7434.5|7431.7|7434.5|7431.7|7431.4|7428.6|101
1724913900000|2024-08-29 06:45:00|7434.4|7431.6|7424.7|7421.9|7435.4|7432.6|7423.8|7421|451
1724914200000|2024-08-29 06:50:00|7424.8|7422|7432.3|7429.5|7434.4|7431.6|7423.7|7420.9|326
1724914500000|2024-08-29 06:55:00|7432.5|7428.7|7431.3|7428.5|7433.3|7429.9|7429.5|7426.5|166
1724914800000|2024-08-29 07:00:00|7432.3|7428.7|7428.6|7425.8|7432.3|7429.4|7420.5|7417.7|698
1724915100000|2024-08-29 07:05:00|7429.5|7425.7|7429.6|7426.8|7433.8|7431|7426.6|7423.5|234
1724915400000|2024-08-29 07:10:00|7428.8|7425.8|7424.9|7422.1|7432.7|7429.7|7422.9|7419.6|432
1724915700000|2024-08-29 07:15:00|7424.7|7421.9|7428|7425.2|7431.9|7429.1|7422.7|7419.9|330
1724916000000|2024-08-29 07:20:00|7427.9|7425.1|7437.6|7434.8|7438.4|7435.6|7426|7423.2|536
1724916300000|2024-08-29 07:25:00|7437.4|7434.6|7441.3|7437.5|7442.3|7439.3|7437.3|7434.3|283
1724916600000|2024-08-29 07:30:00|7440.4|7437.6|7444.1|7441.3|7444.9|7441.3|7437.3|7434.5|338
1724916900000|2024-08-29 07:35:00|7443.2|7440.4|7447.8|7445|7451.2|7448.3|7442.9|7440|402
1724917200000|2024-08-29 07:40:00|7447.9|7444.1|7443.9|7440.1|7449.9|7447|7441.1|7438.1|404
1724917500000|2024-08-29 07:45:00|7443.1|7441.1|7447.9|7445.1|7448.9|7446.1|7440.9|7438|334
1724917800000|2024-08-29 07:50:00|7447.8|7445|7445.9|7442.1|7448.9|7446.1|7441.9|7438.8|492
1724918100000|2024-08-29 07:55:00|7445|7442.2|7440.7|7436.9|7446.9|7443.9|7437.7|7434.1|443
1724918400000|2024-08-29 08:00:00|7440.9|7437.1|7419|7416.2|7446.7|7443.4|7417.9|7414.5|1098
1724918700000|2024-08-29 08:05:00|7420.2|7416.4|7411|7408.2|7425.2|7422.4|7410.3|7407.4|755
1724919000000|2024-08-29 08:10:00|7411.2|7408.4|7408.5|7405.7|7425.7|7422.9|7407.2|7404.4|1827
1724919300000|2024-08-29 08:15:00|7407.8|7405|7412.5|7409.7|7415.5|7412.6|7407.7|7404.7|636
1724919600000|2024-08-29 08:20:00|7412.7|7409.9|7389|7386.2|7413.5|7410.2|7388.8|7385.9|1150
1724919900000|2024-08-29 08:25:00|7389.7|7386.9|7398.7|7395.9|7410.9|7407.6|7389.7|7386.9|1446
1724920200000|2024-08-29 08:30:00|7399.5|7396.7|7385.8|7382|7401.5|7397.9|7376.6|7373.8|1977
1724920500000|2024-08-29 08:35:00|7385.6|7382.8|7384.5|7380.7|7390.6|7387.4|7380.6|7377.7|602
1724920800000|2024-08-29 08:40:00|7383.6|7380.8|7381.5|7378.7|7392.5|7389.5|7376.6|7373|690
1724921100000|2024-08-29 08:45:00|7381.6|7378.8|7391.5|7388.7|7391.8|7388.8|7377.8|7374.8|577
1724921400000|2024-08-29 08:50:00|7391.6|7388.8|7398.4|7395.6|7404.5|7401.5|7391.5|7388.7|743
1724921700000|2024-08-29 08:55:00|7399.3|7395.5|7381.4|7378.6|7399.4|7396.5|7377.7|7374.9|795
1724922000000|2024-08-29 09:00:00|7381.6|7377.8|7374.4|7371.6|7381.6|7378.5|7372.9|7369.9|1007
1724922300000|2024-08-29 09:05:00|7374.3|7371.5|7386.4|7383.6|7391.3|7387.6|7373.4|7370.6|522
1724922600000|2024-08-29 09:10:00|7386.6|7383.8|7392.2|7388.4|7392.4|7389.1|7381.6|7378.6|348
1724922900000|2024-08-29 09:15:00|7392.4|7388.6|7392.2|7388.4|7400.4|7397.4|7387.5|7384.6|561
1724923200000|2024-08-29 09:20:00|7391.4|7388.6|7392.2|7389.4|7394.4|7391.6|7387.2|7384.4|367
1724923500000|2024-08-29 09:25:00|7392.4|7389.6|7387.4|7384.6|7393.2|7389.6|7386.2|7382.7|572
1724923800000|2024-08-29 09:30:00|7387.5|7383.7|7388.3|7385.5|7388.4|7385.5|7377.5|7374.7|605
1724924100000|2024-08-29 09:35:00|7388.2|7385.4|7396.2|7393.4|7396.3|7393.5|7387.3|7384.5|283
1724924400000|2024-08-29 09:40:00|7395.5|7392.7|7400.5|7397.7|7402.2|7399.4|7393.5|7390.5|365
1724924700000|2024-08-29 09:45:00|7400.3|7397.5|7410.1|7407.3|7416|7413.2|7400.2|7396.7|895
1724925000000|2024-08-29 09:50:00|7410.3|7407.5|7399.3|7396.5|7411.6|7408.3|7396.3|7393.5|390
1724925300000|2024-08-29 09:55:00|7398.6|7395.8|7412.1|7409.3|7412.1|7409.3|7396.1|7393.3|310
1724925600000|2024-08-29 10:00:00|7413.1|7410.3|7414.3|7410.5|7415.6|7412.3|7409.1|7406.3|446
1724925900000|2024-08-29 10:05:00|7413.3|7410.3|7425.9|7423.1|7427.1|7424.1|7410.4|7407.1|756
1724926200000|2024-08-29 10:10:00|7425.8|7423|7428.9|7426.1|7434.8|7432|7421.2|7418.3|1024
1724926500000|2024-08-29 10:15:00|7429.1|7426.3|7425.1|7422.3|7429.1|7426.3|7421.4|7418.1|321
1724926800000|2024-08-29 10:20:00|7424.9|7422.1|7431.9|7429.1|7431.9|7429.1|7418.1|7415.1|497
1724927100000|2024-08-29 10:25:00|7432.8|7430|7431.9|7428.1|7435.9|7433.1|7429|7426.1|540
1724927400000|2024-08-29 10:30:00|7431.7|7428.9|7437.9|7434.1|7437.9|7435.1|7429|7426.1|431
1724927700000|2024-08-29 10:35:00|7437|7434.2|7437.9|7434.1|7439.2|7436.1|7433.7|7430.8|407
1724928000000|2024-08-29 10:40:00|7437.7|7435.1|7437|7434.2|7439|7436.2|7435.9|7433.1|229
1724928300000|2024-08-29 10:45:00|7437.9|7434.1|7437|7433.2|7441.8|7439|7435|7432|268
1724928600000|2024-08-29 10:50:00|7436.8|7433|7440|7437.2|7443.8|7441|7435.8|7433|348
1724928900000|2024-08-29 10:55:00|7440.8|7437|7447.8|7445|7448|7445.2|7439|7436.2|410
1724929200000|2024-08-29 11:00:00|7447.7|7444.9|7445|7442.2|7447.7|7444.9|7441.7|7438|432
1724929500000|2024-08-29 11:05:00|7445.7|7442.9|7446.8|7443|7447.1|7444.1|7440.6|7437.8|507
1724929800000|2024-08-29 11:10:00|7445.9|7443.1|7444.8|7442|7447.1|7443.8|7434.9|7432.1|929
1724930100000|2024-08-29 11:15:00|7445.8|7443|7444.9|7442.1|7446.1|7443|7440.9|7438|397
1724930400000|2024-08-29 11:20:00|7444.8|7442|7442.9|7440.1|7445.1|7442.1|7440.9|7437.1|505
1724930700000|2024-08-29 11:25:00|7443.1|7439.3|7446|7443.2|7447.7|7444.9|7439.9|7437.1|349
1724931000000|2024-08-29 11:30:00|7446.7|7443.9|7453.9|7451.1|7456.7|7453.8|7446.2|7443.1|1059
1724931300000|2024-08-29 11:35:00|7453.7|7450.9|7465.4|7461.6|7465.6|7462.8|7452.9|7449.6|1304
1724931600000|2024-08-29 11:40:00|7465.3|7462.5|7470.2|7467.4|7471.7|7468.4|7458.9|7455.9|1354
1724931900000|2024-08-29 11:45:00|7470.4|7466.6|7463.2|7460.4|7470.4|7467.4|7462.1|7459.3|1928
1724932200000|2024-08-29 11:50:00|7464.1|7460.3|7455.2|7452.4|7464.2|7461.4|7452.4|7449.6|828
1724932500000|2024-08-29 11:55:00|7454.5|7451.7|7467|7464.2|7468|7465.1|7453.2|7450.4|731
1724932800000|2024-08-29 12:00:00|7466.9|7464.1|7462.3|7459.5|7467.9|7465.1|7456.5|7453.6|731
1724933100000|2024-08-29 12:05:00|7462.2|7459.4|7451.3|7447.5|7462.3|7459.4|7446.3|7443.5|574
1724933400000|2024-08-29 12:10:00|7451.2|7448.4|7455.2|7451.4|7458.7|7455.5|7450.5|7447.4|586
1724933700000|2024-08-29 12:15:00|7454.2|7452.2|7461.3|7457.5|7463.3|7460.4|7452.2|7449.4|653
1724934000000|2024-08-29 12:20:00|7461.1|7458.3|7464|7461.2|7467.1|7464.3|7458.1|7455|832
1724934300000|2024-08-29 12:25:00|7464.7|7461.9|7468|7465.2|7469.8|7466.2|7463.8|7460.2|729
1724934600000|2024-08-29 12:30:00|7469|7466|7470.1|7467.3|7480.3|7477.3|7466.8|7463.9|1490
1724934900000|2024-08-29 12:35:00|7470|7467.2|7465.8|7463|7474|7471|7464.8|7461.8|766
1724935200000|2024-08-29 12:40:00|7465.9|7462.1|7473.6|7470.8|7476|7472.8|7460.8|7457.1|1966
1724935500000|2024-08-29 12:45:00|7474.5|7471.7|7483.1|7480.3|7486.3|7483.3|7474.5|7471.7|2520
1724935800000|2024-08-29 12:50:00|7483.3|7480.5|7481.3|7478.5|7485.3|7482.3|7472.6|7469.8|1061
1724936100000|2024-08-29 12:55:00|7482.3|7478.6|7491.1|7488.3|7492.5|7489.3|7478.3|7475.5|1643
1724936400000|2024-08-29 13:00:00|7491|7487.3|7479.1|7476.3|7495|7492.2|7474.7|7471.5|3394
1724936700000|2024-08-29 13:05:00|7479.3|7476.5|7484.6|7481.8|7493.6|7490.8|7475.3|7472.3|2363
1724937000000|2024-08-29 13:10:00|7484.8|7482|7485.8|7482|7487.8|7485|7480.8|7477.1|1295
1724937300000|2024-08-29 13:15:00|7484.2|7481.4|7514.3|7511.5|7515.1|7511.5|7482.8|7479.1|3660
1724937600000|2024-08-29 13:20:00|7514.1|7511.3|7524|7521.2|7535.9|7532.2|7507.3|7504.5|8971
1724937900000|2024-08-29 13:25:00|7524.2|7521.4|7566.5|7563.7|7566.6|7563.8|7520.7|7517.9|9733
1724938200000|2024-08-29 13:30:00|7566.6|7562.8|7583|7580.2|7588.7|7585.9|7563.6|7560.7|9318
1724938500000|2024-08-29 13:35:00|7582.3|7579.5|7602.5|7599.7|7603.5|7600.4|7571.3|7568.3|8295
1724938800000|2024-08-29 13:40:00|7602.4|7599.6|7571.3|7568.5|7607.2|7604.2|7569.4|7566.5|8220
1724939100000|2024-08-29 13:45:00|7571.4|7567.6|7602.1|7598.3|7603.6|7600.8|7570.4|7567.5|4920
1724939400000|2024-08-29 13:50:00|7601.1|7597.3|7623.4|7620.6|7627.2|7624.4|7591.3|7588.3|11332
1724939700000|2024-08-29 13:55:00|7622.4|7619.6|7629.7|7626.9|7634.8|7631.8|7612.7|7609.9|6173
1724940000000|2024-08-29 14:00:00|7629.1|7626.3|7634.5|7631.7|7648.6|7645.6|7625.2|7622.3|8291
1724940300000|2024-08-29 14:05:00|7634.7|7631.9|7636.6|7633.8|7637.8|7634.9|7617.6|7614.8|6780
1724940600000|2024-08-29 14:10:00|7636.5|7633.7|7606|7603.2|7638|7634.8|7599.9|7597.1|5822
1724940900000|2024-08-29 14:15:00|7606.7|7603.9|7601|7598.2|7609.9|7607.1|7580.1|7577.3|9401
1724941200000|2024-08-29 14:20:00|7601.9|7598.1|7609.2|7606.4|7615.4|7612.4|7594.5|7591.5|3617
1724941500000|2024-08-29 14:25:00|7609.4|7606.6|7593.9|7591.1|7615.4|7612.1|7591.9|7589.1|3092
1724941800000|2024-08-29 14:30:00|7594.1|7591.3|7572.5|7568.7|7597.6|7594.3|7570.5|7567.7|5980
1724942100000|2024-08-29 14:35:00|7572.4|7569.6|7595.3|7592.5|7603.1|7600.3|7571.5|7568.7|3300
1724942400000|2024-08-29 14:40:00|7596.3|7593.5|7585.8|7583|7596.4|7593.6|7573.6|7570.6|2588
1724942700000|2024-08-29 14:45:00|7585.9|7583.1|7579.6|7576.8|7590.1|7587.3|7575.9|7573.1|1550
1724943000000|2024-08-29 14:50:00|7579.8|7577|7574.4|7571.6|7585.6|7582.8|7569.7|7566.7|3174
1724943300000|2024-08-29 14:55:00|7574.5|7570.7|7590.4|7586.6|7598|7595.2|7573.5|7570.6|2794
1724943600000|2024-08-29 15:00:00|7590.3|7586.5|7594.8|7592|7603.1|7600.3|7589.3|7586.5|1747
1724943900000|2024-08-29 15:05:00|7594.9|7592.1|7590.4|7586.6|7600.2|7597.4|7582.6|7579.8|2293
1724944200000|2024-08-29 15:10:00|7589.6|7586.8|7584.7|7581.9|7595.5|7592.7|7582.7|7579.9|6377
1724944500000|2024-08-29 15:15:00|7584.4|7581.6|7588.9|7586.1|7595.4|7592.6|7576.7|7573.9|2755
1724944800000|2024-08-29 15:20:00|7588.7|7585.9|7602.1|7599.3|7605.3|7602.3|7587.9|7585.1|3381
1724945100000|2024-08-29 15:25:00|7603|7599.2|7586.2|7583.4|7607.3|7604.3|7579.3|7576.5|4075
1724945400000|2024-08-29 15:30:00|7586.3|7582.5|7543|7539.2|7592.2|7588.5|7539.4|7536.4|6476
1724945700000|2024-08-29 15:35:00|7542.9|7540.1|7511.4|7508.6|7546|7543.1|7508.4|7505.6|11726
1724946000000|2024-08-29 15:40:00|7511.3|7508.5|7512.4|7509.6|7524.8|7521.6|7499.1|7496.1|6953
1724946300000|2024-08-29 15:45:00|7513.1|7510.3|7543.5|7540.7|7544.5|7541.7|7512.4|7509.5|5215
1724946600000|2024-08-29 15:50:00|7542.8|7540|7529|7526.2|7544.7|7541.9|7520.5|7517.3|3560
1724946900000|2024-08-29 15:55:00|7529.1|7525.3|7534.2|7531.4|7541.8|7538.4|7527.8|7524.2|2756
1724947200000|2024-08-29 16:00:00|7534.3|7530.5|7551.6|7548.8|7557.4|7554.6|7529.3|7525.7|2867
1724947500000|2024-08-29 16:05:00|7550.7|7547.9|7553|7549.2|7559.7|7556.9|7546.9|7543.9|1572
1724947800000|2024-08-29 16:10:00|7552.2|7549.4|7548.8|7546|7552.2|7549.4|7537.8|7535|2650
1724948100000|2024-08-29 16:15:00|7549.5|7546.7|7559.3|7556.5|7564.1|7561.3|7547.8|7544.8|1186
1724948400000|2024-08-29 16:20:00|7560|7557.2|7562.6|7559.8|7564.3|7561.3|7557.8|7554.5|1181
1724948700000|2024-08-29 16:25:00|7562.4|7559.6|7548.9|7546.1|7564.4|7561.6|7547|7544.1|1474
1724949000000|2024-08-29 16:30:00|7548.2|7545.1|7531.7|7528.9|7549|7546.1|7528.8|7526|2295
1724949300000|2024-08-29 16:35:00|7532.3|7529.5|7526.5|7522.7|7535.5|7532.5|7519.3|7516.5|2526
1724949600000|2024-08-29 16:40:00|7526.8|7523|7521.4|7518.6|7530.8|7527.8|7517.6|7514.6|3015
1724949900000|2024-08-29 16:45:00|7522.4|7519.6|7535.9|7533.1|7535.9|7533.1|7514.2|7510.9|1434
1724950200000|2024-08-29 16:50:00|7536.6|7533.8|7530.9|7528.1|7536.9|7534.1|7526.1|7523.3|1413
1724950500000|2024-08-29 16:55:00|7531.6|7528.8|7530.7|7527.9|7532.9|7530.1|7526.1|7523.3|1061
1724950800000|2024-08-29 17:00:00|7530.6|7527.8|7534.7|7531.9|7535.7|7532.9|7522.9|7519.6|1405
1724951100000|2024-08-29 17:05:00|7535.7|7532.4|7535.4|7532.6|7546.3|7543.3|7532.6|7529.6|1862
1724951400000|2024-08-29 17:10:00|7535.6|7532.8|7536.4|7533.6|7549.2|7546.4|7534.5|7531.7|1787
1724951700000|2024-08-29 17:15:00|7537.2|7533.4|7542.4|7539.6|7542.4|7539.6|7533.5|7530.7|1008
1724952000000|2024-08-29 17:20:00|7543.4|7540.4|7543.4|7540.6|7546.4|7543.6|7538.4|7535.6|610
1724952300000|2024-08-29 17:25:00|7544|7541.2|7545.3|7541.5|7547.4|7544.4|7536.5|7533.6|832
1724952600000|2024-08-29 17:30:00|7544.3|7542.4|7547.5|7544.7|7555.3|7552.4|7544.3|7541.5|1306
1724952900000|2024-08-29 17:35:00|7548.2|7545.4|7548.2|7545.4|7552.2|7549.4|7543.5|7540.5|886
1724953200000|2024-08-29 17:40:00|7547.3|7544.4|7545.3|7542.5|7550.3|7547.4|7540.5|7537.3|749
1724953500000|2024-08-29 17:45:00|7544.3|7541.5|7537.8|7535|7544.3|7541.5|7535.4|7532.1|1413
1724953800000|2024-08-29 17:50:00|7537.5|7534.7|7523.7|7520.9|7542.8|7540|7522.7|7519.7|1919
1724954100000|2024-08-29 17:55:00|7523.5|7520.7|7526.5|7523.7|7531.7|7528.9|7517|7514.1|2333
1724954400000|2024-08-29 18:00:00|7526.7|7522.9|7534|7530.2|7535.9|7532.7|7524.7|7521.9|2129
1724954700000|2024-08-29 18:05:00|7533.2|7530.4|7534.3|7531.5|7536.4|7533.4|7530.2|7527.4|1133
1724955000000|2024-08-29 18:10:00|7535|7532.2|7529.8|7527|7538.3|7535.5|7525.8|7522.2|1145
1724955300000|2024-08-29 18:15:00|7530|7527.2|7552.2|7549.4|7555.2|7551.5|7524.1|7521|2946
1724955600000|2024-08-29 18:20:00|7552|7549.2|7542.5|7538.7|7559.2|7555.5|7536.6|7533.3|3710
1724955900000|2024-08-29 18:25:00|7541.6|7538.8|7557|7554.2|7558.8|7555.9|7541.3|7538.5|7468
1724956200000|2024-08-29 18:30:00|7556|7553.2|7552.6|7549.8|7557.5|7554.7|7546.8|7544|3435
1724956500000|2024-08-29 18:35:00|7553.3|7550.5|7560.3|7557.5|7562.5|7559.5|7552.6|7549.8|1069
1724956800000|2024-08-29 18:40:00|7559.6|7556.8|7555.5|7552.7|7562|7559.2|7554.9|7551.7|1181
1724957100000|2024-08-29 18:45:00|7555.6|7552.8|7558|7555.2|7559.1|7556.2|7553.5|7550.7|1065
1724957400000|2024-08-29 18:50:00|7557.3|7554.5|7562.1|7558.3|7562.1|7559.3|7555|7552.2|635
1724957700000|2024-08-29 18:55:00|7561.6|7557.8|7557.3|7554.5|7562.1|7559.3|7556.6|7553.6|967
1724958000000|2024-08-29 19:00:00|7556.6|7553.8|7557.6|7554.8|7559.2|7556.4|7552.9|7549.9|839
1724958300000|2024-08-29 19:05:00|7557.7|7554.9|7561.7|7558.9|7562.7|7559.1|7557.2|7553.9|492
1724958600000|2024-08-29 19:10:00|7561.9|7559.1|7565.4|7562.6|7565.5|7562.7|7559.9|7557.1|1418
1724958900000|2024-08-29 19:15:00|7565.2|7562.4|7563.4|7560.6|7567.4|7564.4|7563.4|7560.6|557
1724959200000|2024-08-29 19:20:00|7563.5|7559.7|7566.2|7563.4|7566.3|7563.4|7561.5|7558.6|450
1724959500000|2024-08-29 19:25:00|7566.3|7562.5|7567.3|7564.5|7568.3|7565.4|7565.2|7562.4|265
1724959800000|2024-08-29 19:30:00|7566.6|7563.8|7567.3|7564.5|7569.6|7565.8|7566.3|7563.5|836
1724960100000|2024-08-29 19:35:00|7566.6|7563.8|7567.8|7565|7569.9|7567|7565.6|7562.3|782
1724960400000|2024-08-29 19:40:00|7567.1|7564.3|7567.9|7565.1|7569.9|7567|7566.8|7564|545
1724960700000|2024-08-29 19:45:00|7568.6|7565.8|7558.9|7556.1|7571.1|7568.3|7557|7553.7|2662
1724961000000|2024-08-29 19:50:00|7559.7|7556.9|7557.7|7554.9|7560|7557.1|7556|7553.2|1313
1724961300000|2024-08-29 19:55:00|7557.9|7555.1|7565.5|7561.7|7565.5|7562.6|7557.9|7555.1|1152
1724961600000|2024-08-29 20:00:00|7565.4|7562.6|7557|7554.2|7566.5|7563.6|7557|7554|429
1724961900000|2024-08-29 20:05:00|7557.1|7553.3|7552.1|7549.3|7557.1|7553.3|7550.3|7547.5|556
1724962200000|2024-08-29 20:10:00|7552.3|7548.5|7552.3|7549.5|7554.3|7551.3|7548.3|7545.5|281
1724814300000|2024-08-28 03:05:00|7533.8|7530|7533.7|7530.9|7536.8|7534|7532|7529|106
1724814600000|2024-08-28 03:10:00|7533.8|7531|7526.9|7524.1|7534.8|7531.9|7526.9|7524.1|269
1724814900000|2024-08-28 03:15:00|7527.8|7524|7534.8|7532|7537.2|7534|7526.9|7524|160
1724815200000|2024-08-28 03:20:00|7534.7|7531.9|7533.8|7531|7536.8|7534|7533.8|7531|50
1724815500000|2024-08-28 03:25:00|7534.8|7531.9|7538.8|7536|7538.9|7536.1|7534.3|7531.5|81
1724815800000|2024-08-28 03:30:00|7538|7535.2|7537.8|7535|7539.3|7536.1|7535.9|7533|49
1724816100000|2024-08-28 03:35:00|7538.6|7534.8|7538.8|7536|7539.8|7536.1|7537.6|7534.6|24
1724816400000|2024-08-28 03:40:00|7538.6|7535|7535.7|7532.9|7539.6|7536.5|7535.6|7532.8|52
1724816700000|2024-08-28 03:45:00|7536.6|7532.8|7539.7|7536.9|7540.7|7537.9|7536.1|7532.8|57
1724817000000|2024-08-28 03:50:00|7539.6|7536.8|7540.7|7536.9|7541.7|7538.8|7539.6|7535.9|48
1724817300000|2024-08-28 03:55:00|7540.6|7537.8|7538.7|7535.9|7540.7|7537.8|7538.6|7535.8|18
1724817600000|2024-08-28 04:00:00|7539.6|7535.8|7539.6|7536.8|7540.7|7537.9|7538.6|7535.8|77
1724817900000|2024-08-28 04:05:00|7539.7|7536.9|7533.9|7531.1|7539.7|7536.9|7533.9|7530.6|249
1724818200000|2024-08-28 04:10:00|7534.8|7531|7534.9|7532.1|7535.9|7533.1|7532.8|7530|209
1724818500000|2024-08-28 04:15:00|7535.8|7533|7533.9|7531.1|7535.9|7533.1|7531.9|7528.8|100
1724818800000|2024-08-28 04:20:00|7534.1|7530.1|7532.9|7530.1|7534.4|7531.3|7532.8|7529.1|38
1724819100000|2024-08-28 04:25:00|7533|7529.2|7532.9|7529.1|7533|7530.1|7530.9|7528.1|20
1724819400000|2024-08-28 04:30:00|7532.8|7530.1|7530.9|7527.1|7533.9|7531.1|7530.8|7527.1|28
1724819700000|2024-08-28 04:35:00|7530|7527.2|7526.9|7524.1|7530|7527.2|7526.9|7524.1|109
1724820000000|2024-08-28 04:40:00|7527|7524.2|7527|7524.2|7530.4|7526.9|7524.9|7522.1|310
1724820300000|2024-08-28 04:45:00|7527.9|7524.1|7526|7523.2|7530|7527.1|7524.9|7522.1|136
1724820600000|2024-08-28 04:50:00|7526.9|7523.1|7528.7|7525.9|7530|7527|7526.9|7523.1|73
1724820900000|2024-08-28 04:55:00|7528.8|7525|7526|7523.2|7529.8|7527|7524.2|7521.4|205
1724821200000|2024-08-28 05:00:00|7526.8|7523|7528.8|7526|7530.8|7527.2|7526.8|7523|125
1724821500000|2024-08-28 05:05:00|7528.7|7525.9|7526.8|7524|7529.8|7526.9|7525.9|7523|64
1724821800000|2024-08-28 05:10:00|7525.9|7523.1|7527.8|7525|7530.2|7526.4|7523.8|7521|128
1724822100000|2024-08-28 05:15:00|7527.7|7524.9|7525.8|7522|7529.8|7527|7524.8|7522|63
1724822400000|2024-08-28 05:20:00|7525.6|7522.8|7519.6|7516.8|7527.8|7524.8|7518.8|7516|353
1724822700000|2024-08-28 05:25:00|7519.8|7516|7522.8|7520|7524.8|7522|7519.6|7516|96
1724823000000|2024-08-28 05:30:00|7522.6|7519.8|7517.7|7514.9|7524.8|7522|7514.9|7511.4|347
1724823300000|2024-08-28 05:35:00|7517.9|7514.1|7520.9|7518.1|7520.9|7518.1|7517|7514.1|101
1724823600000|2024-08-28 05:40:00|7520.7|7517.9|7519.6|7516.8|7523.7|7520.1|7519.2|7515.9|83
1724823900000|2024-08-28 05:45:00|7519.7|7516.9|7523.8|7521|7525.7|7522|7518.6|7515.8|111
1724824200000|2024-08-28 05:50:00|7523.7|7520.9|7527.7|7524.9|7529.6|7526.8|7522.6|7519.8|143
1724824500000|2024-08-28 05:55:00|7527.6|7524.8|7525.7|7521.9|7528.6|7525.8|7524.7|7521.4|195
1724824800000|2024-08-28 06:00:00|7526.4|7522.6|7526.5|7523.7|7527.7|7524.8|7523.7|7520.7|210
1724825100000|2024-08-28 06:05:00|7526.7|7522.9|7533.4|7529.6|7534.4|7531.6|7525.5|7522.7|239
1724825400000|2024-08-28 06:10:00|7532.5|7529.7|7528.4|7525.6|7532.5|7529.7|7526.4|7523.2|174
1724825700000|2024-08-28 06:15:00|7528.5|7524.7|7527.4|7523.6|7532.5|7529.7|7526.4|7523.6|199
1724826000000|2024-08-28 06:20:00|7526.5|7523.7|7527.4|7524.6|7531.5|7528.7|7525.4|7522.2|169
1724826300000|2024-08-28 06:25:00|7527.5|7524.7|7536.3|7532.5|7537.3|7534.4|7526.2|7522.6|241
1724826600000|2024-08-28 06:30:00|7535.5|7532.7|7538.3|7534.5|7539.3|7536.5|7533.3|7530.2|387
1724826900000|2024-08-28 06:35:00|7537.5|7534.7|7539.1|7536.3|7539.7|7536.4|7533.2|7530.2|241
1724827200000|2024-08-28 06:40:00|7539.2|7536.4|7536|7532.2|7541.4|7538.4|7532.9|7529.9|259
1724827500000|2024-08-28 06:45:00|7535.2|7532.4|7537.9|7534.1|7538.2|7535.4|7532|7529.2|140
1724827800000|2024-08-28 06:50:00|7537.8|7535|7536|7533.2|7539|7536.1|7532.9|7529.7|160
1724828100000|2024-08-28 06:55:00|7536.2|7533.4|7536.9|7534.1|7539.2|7536.4|7533.1|7530.2|169
1724828400000|2024-08-28 07:00:00|7537|7533.2|7523.3|7520.5|7538.7|7535.9|7522.1|7519.3|598
1724828700000|2024-08-28 07:05:00|7524.1|7520.3|7525.3|7522.5|7526.3|7523.5|7518.4|7515.6|418
1724829000000|2024-08-28 07:10:00|7525.1|7522.3|7525.2|7521.4|7532.2|7529.4|7524.2|7521.4|340
1724829300000|2024-08-28 07:15:00|7524.4|7521.6|7532.2|7529.4|7533.2|7530.3|7524.4|7521.4|254
1724829600000|2024-08-28 07:20:00|7532.1|7529.3|7525.2|7521.4|7532.1|7529.3|7521.2|7518.4|365
1724829900000|2024-08-28 07:25:00|7525.1|7522.3|7518.5|7514.7|7525.2|7522.4|7517.3|7514.5|353
1724830200000|2024-08-28 07:30:00|7518.3|7515.5|7512.5|7509.7|7522.5|7519.5|7510.6|7507.7|652
1724830500000|2024-08-28 07:35:00|7511.6|7508.8|7518.5|7515.7|7518.5|7515.7|7504.6|7501.7|626
1724830800000|2024-08-28 07:40:00|7519.5|7516.7|7515.3|7511.5|7526.4|7523.6|7512.3|7509.5|479
1724831100000|2024-08-28 07:45:00|7515.2|7512.4|7510.4|7507.6|7515.4|7512.5|7505.6|7502.6|328
1724831400000|2024-08-28 07:50:00|7511.3|7508.5|7508.3|7505.5|7511.3|7508.5|7505.4|7502.5|328
1724831700000|2024-08-28 07:55:00|7509.3|7506.5|7510.3|7507.5|7515.1|7512.2|7506.3|7503.3|648
1724832000000|2024-08-28 08:00:00|7511|7508.2|7485.5|7482.7|7514.4|7511.5|7485.5|7482.7|2046
1724832300000|2024-08-28 08:05:00|7485.7|7482.9|7485.5|7481.7|7489.7|7486.7|7481.7|7478.3|922
1724832600000|2024-08-28 08:10:00|7484.6|7481.8|7485.5|7482.7|7491.6|7488.7|7482.5|7478.8|658
1724832900000|2024-08-28 08:15:00|7486.5|7483.7|7484.5|7481.7|7491.5|7488.2|7482.6|7479.7|822
1724833200000|2024-08-28 08:20:00|7483.8|7481|7457.8|7455|7484.8|7481.8|7457.6|7453.9|3817
1724833500000|2024-08-28 08:25:00|7457.7|7454.9|7428.1|7425.3|7457.7|7454.9|7428.1|7425.3|2896
1724833800000|2024-08-28 08:30:00|7428.2|7425.4|7451.5|7448.7|7451.7|7448.9|7424.1|7421.3|2807
1724834100000|2024-08-28 08:35:00|7450.5|7447.7|7469.3|7465.5|7470.3|7467.5|7446.4|7443.6|1856
1724834400000|2024-08-28 08:40:00|7468.3|7464.6|7468.2|7464.4|7476.1|7473.3|7464.5|7461.2|1151
1724834700000|2024-08-28 08:45:00|7467.4|7464.6|7459.4|7456.6|7468.2|7465.4|7456.5|7453.2|679
1724835000000|2024-08-28 08:50:00|7459.5|7456.7|7456.4|7453.6|7464.2|7461.4|7453.5|7450.6|583
1724835300000|2024-08-28 08:55:00|7456.5|7453.7|7472.3|7469.5|7475.2|7471.9|7453.4|7450.6|1065
1724835600000|2024-08-28 09:00:00|7471.3|7468.5|7471.1|7468.3|7482.6|7479.4|7468.3|7465.4|1089
1724835900000|2024-08-28 09:05:00|7470.2|7467.4|7460.3|7457.5|7474.2|7471.1|7458.2|7455.2|841
1724836200000|2024-08-28 09:10:00|7461.3|7458.4|7450.7|7447.9|7461.3|7458.4|7449.7|7446.8|656
1724836500000|2024-08-28 09:15:00|7450.6|7447.8|7441|7438.2|7453.6|7450.8|7438|7435|855
1724836800000|2024-08-28 09:20:00|7441.8|7439|7442.7|7439.9|7443.7|7440|7435|7432|640
1724837100000|2024-08-28 09:25:00|7443.7|7440.9|7445.3|7441.5|7445.7|7442.9|7438|7435|639
1724837400000|2024-08-28 09:30:00|7445.7|7441.9|7458.5|7455.7|7461.7|7458.9|7444.7|7440.9|894
1724837700000|2024-08-28 09:35:00|7458.7|7454.9|7458.5|7454.7|7465.4|7462.6|7456.7|7453.4|410
1724838000000|2024-08-28 09:40:00|7457.7|7454.9|7455.5|7452.7|7459.5|7456.6|7452.5|7449.7|388
1724838300000|2024-08-28 09:45:00|7455.7|7451.9|7452.8|7450|7457.8|7454.8|7449.7|7446.9|587
1724838600000|2024-08-28 09:50:00|7452.6|7449.8|7450.6|7447.8|7456.6|7453.8|7448.6|7445|408
1724838900000|2024-08-28 09:55:00|7450.8|7448|7444|7441.2|7450.9|7448|7441.2|7438.2|660
1724839200000|2024-08-28 10:00:00|7443.5|7440.2|7444.3|7440.5|7447.2|7444.4|7431.4|7428.4|1158
1724839500000|2024-08-28 10:05:00|7443.4|7440.6|7440.3|7437.5|7448.1|7445.3|7436.3|7433.5|563
1724839800000|2024-08-28 10:10:00|7440.4|7437.6|7436.4|7433.6|7443.3|7440.3|7432.3|7429.1|593
1724840100000|2024-08-28 10:15:00|7435.7|7432.9|7428.5|7425.7|7438.5|7435.7|7427.5|7423.7|432
1724840400000|2024-08-28 10:20:00|7429.5|7426.7|7429.4|7426.6|7433.5|7430.6|7426.4|7422.7|688
1724840700000|2024-08-28 10:25:00|7429.5|7426.7|7406.1|7403.3|7429.5|7426.7|7401.2|7398.3|3138
1724841000000|2024-08-28 10:30:00|7405.9|7403.1|7413.8|7411|7419.1|7415.8|7402.1|7399.3|1581
1724841300000|2024-08-28 10:35:00|7412.9|7410|7405|7401.2|7413.3|7410.1|7400.2|7397.2|1422
1724841600000|2024-08-28 10:40:00|7404.9|7402.1|7387.3|7384.5|7407|7404.1|7383.2|7380.4|1459
1724841900000|2024-08-28 10:45:00|7387.2|7384.4|7387.4|7384.6|7391.6|7388.8|7384.6|7381.5|1626
1724842200000|2024-08-28 10:50:00|7386.6|7383.8|7391.7|7388.9|7395.9|7392.6|7386.4|7383.6|1226
1724842500000|2024-08-28 10:55:00|7391.6|7388.8|7387.7|7384.9|7395.7|7392.9|7386|7382.9|837
1724842800000|2024-08-28 11:00:00|7388.4|7385.6|7366.1|7363.3|7388.7|7385.9|7366.1|7363.3|1765
1724843100000|2024-08-28 11:05:00|7366.2|7363.4|7377.3|7374.5|7379.5|7376.4|7360.2|7357.4|2469
1724843400000|2024-08-28 11:10:00|7376.5|7373.7|7380.3|7377.5|7389.2|7386.1|7376.2|7373.4|1367
1724843700000|2024-08-28 11:15:00|7380.5|7377.7|7391.9|7389.1|7394.1|7391.1|7379.2|7376.4|2213
1724844000000|2024-08-28 11:20:00|7391.8|7389|7386.8|7384|7391.9|7389.1|7382.9|7380.1|632
1724844300000|2024-08-28 11:25:00|7386.9|7384.1|7397.9|7395.1|7399.8|7396.8|7385.9|7383|1018
1724844600000|2024-08-28 11:30:00|7398.6|7395.8|7397.7|7394.9|7400.6|7397.8|7393|7389.9|1165
1724844900000|2024-08-28 11:35:00|7397.6|7394.8|7392.7|7389.9|7399.7|7396.9|7392.7|7389.6|628
1724845200000|2024-08-28 11:40:00|7392.9|7390.1|7396.6|7393.8|7398.6|7394.9|7392.7|7389.4|651
1724845500000|2024-08-28 11:45:00|7396.7|7392.9|7393.6|7389.8|7399.6|7396.5|7389.6|7386.6|672
1724845800000|2024-08-28 11:50:00|7393.4|7390.6|7405.4|7402.6|7406.4|7403.5|7392.3|7389.5|898
1724846100000|2024-08-28 11:55:00|7405.3|7402.5|7414.9|7412.1|7420.9|7417.9|7404.4|7401.5|2308
1724846400000|2024-08-28 12:00:00|7415|7412.2|7418.2|7414.4|7420|7416.4|7404|7401.1|1701
1724846700000|2024-08-28 12:05:00|7418.9|7416.1|7416.3|7412.5|7427|7424.1|7414.4|7411.5|1446
1724847000000|2024-08-28 12:10:00|7416.2|7413.4|7408.1|7404.3|7417.3|7414.5|7404.4|7401.1|1434
1724847300000|2024-08-28 12:15:00|7407.3|7404.5|7415.9|7413.1|7421|7417.2|7402.1|7399.3|1207
1724847600000|2024-08-28 12:20:00|7416|7413.2|7419.7|7416.9|7420.8|7418|7411|7408.2|1100
1724847900000|2024-08-28 12:25:00|7418.8|7416|7417.1|7414.3|7421.7|7418.9|7410.8|7408|1493
1724962500000|2024-08-29 20:15:00|7552.1|7549.3|7554.1|7550.3|7554.1|7551.3|7551.1|7548.3|174
1724962800000|2024-08-29 20:20:00|7553.9|7551.1|7555.9|7553.1|7558.1|7555.1|7553.1|7550.3|104
1724963100000|2024-08-29 20:25:00|7556.1|7552.3|7555.9|7552.1|7557.9|7555|7554.9|7552|131
1724963400000|2024-08-29 20:30:00|7555.8|7552|7555.7|7552.9|7556.1|7553.1|7552.9|7550|117
1724963700000|2024-08-29 20:35:00|7555.9|7553.1|7556.7|7553.9|7557.9|7555.1|7554.9|7551.9|67
1724964000000|2024-08-29 20:40:00|7557.7|7554.9|7560.6|7556.8|7560.7|7557.8|7556.6|7553.8|429
1724964300000|2024-08-29 20:45:00|7560.4|7557.6|7561.7|7557.9|7565.7|7562.8|7559.6|7555.9|287
1724964600000|2024-08-29 20:50:00|7560.7|7557.1|7564.9|7562.1|7568.7|7565.9|7559.9|7556.9|335
1724964900000|2024-08-29 20:55:00|7565|7562.2|7566.5|7562.7|7566.7|7563.7|7562.8|7559.6|374
1724968800000|2024-08-29 22:00:00|7549.8|7546|7545.8|7543|7553.8|7550.9|7545|7541.7|216
1724969100000|2024-08-29 22:05:00|7546|7542.2|7546|7542.2|7546.7|7543.2|7544|7541|31
1724969400000|2024-08-29 22:10:00|7545.1|7542.3|7547.8|7545|7548|7545.2|7545|7542|53
1724969700000|2024-08-29 22:15:00|7548.5|7545.7|7551.9|7548.1|7555.6|7552.8|7548.5|7545.2|222
1724970000000|2024-08-29 22:20:00|7551.8|7548|7553.8|7550|7554.8|7552|7550.8|7548|59
1724970300000|2024-08-29 22:25:00|7553.6|7551|7552.9|7550.1|7553.9|7551|7552.9|7549.3|18
1724970600000|2024-08-29 22:30:00|7553.8|7550|7550.9|7548.1|7553.9|7551|7550.9|7548.1|44
1724970900000|2024-08-29 22:35:00|7550.7|7547.9|7550.6|7547.8|7553.7|7550.8|7550.6|7547.6|152
1724971200000|2024-08-29 22:40:00|7550.4|7546.6|7550.6|7546.8|7551.9|7548.8|7548.7|7545.8|89
1724971500000|2024-08-29 22:45:00|7550.7|7546.9|7548.4|7545.6|7550.7|7546.9|7548.4|7545.6|10
1724971800000|2024-08-29 22:50:00|7549.2|7546.4|7552.4|7549.6|7553.5|7549.7|7549.2|7546.4|104
1724972100000|2024-08-29 22:55:00|7552.2|7549.4|7546.7|7543.9|7552.5|7549.4|7546.7|7543.9|69
1724972400000|2024-08-29 23:00:00|7546.8|7543|7546.7|7543.9|7546.8|7544|7545.8|7542.9|30
1724972700000|2024-08-29 23:05:00|7546.8|7544|7545.8|7543|7546.8|7544|7545.8|7543|33
1724973000000|2024-08-29 23:10:00|7546.7|7542.9|7546.8|7544|7546.8|7544|7545.8|7542.8|8
1724973300000|2024-08-29 23:15:00|7545.8|7543|7546.8|7544|7546.8|7544|7545.8|7543|62
1724973600000|2024-08-29 23:20:00|7546.6|7543.8|7545.8|7543|7546.8|7544|7545.6|7542|13
1724973900000|2024-08-29 23:25:00|7545.6|7542.8|7544.6|7541.8|7545.9|7543|7544.6|7541.8|16
1724974200000|2024-08-29 23:30:00|7544.8|7542|7541.7|7538.9|7544.8|7542|7541.6|7537.8|48
1724974500000|2024-08-29 23:35:00|7540.9|7537.9|7540.7|7537.9|7541.7|7538.1|7540.6|7537.8|20
1724974800000|2024-08-29 23:40:00|7540.6|7537.8|7539.7|7536.9|7540.6|7537.8|7539.7|7535.9|22
1724975100000|2024-08-29 23:45:00|7540.4|7537.6|7538.7|7535.9|7541.7|7538.9|7538.7|7535.9|63
1724975400000|2024-08-29 23:50:00|7538.5|7535.7|7539.5|7536.7|7539.7|7536.9|7538.2|7534.9|46
1724975700000|2024-08-29 23:55:00|7539.7|7535.9|7532.5|7528.7|7539.7|7535.9|7532.4|7528.7|115
1724976000000|2024-08-30 00:00:00|7532.4|7529.6|7537.2|7534.4|7539.2|7536.4|7528.2|7525.2|482
1724976300000|2024-08-30 00:05:00|7537|7534.2|7538.3|7534.5|7540.8|7537.5|7536.2|7532.4|62
1724976600000|2024-08-30 00:10:00|7538.2|7534.4|7539.2|7536.4|7541.2|7537.5|7536.3|7533.4|65
1724976900000|2024-08-30 00:15:00|7539.3|7536.5|7536.1|7533.3|7540.3|7537.4|7535.1|7532.3|47
1724977200000|2024-08-30 00:20:00|7536.3|7533.5|7535.3|7532.5|7537.3|7534.3|7535.3|7532.3|20
1724977500000|2024-08-30 00:25:00|7535.1|7532.3|7544.3|7540.5|7545.3|7542.5|7534.3|7531.5|130
1724977800000|2024-08-30 00:30:00|7544.1|7541.3|7539.1|7536.3|7544.6|7541.5|7539.1|7535.3|90
1724978100000|2024-08-30 00:35:00|7539.3|7535.5|7540.3|7537.5|7541.3|7538.5|7539.1|7535.5|26
1724978400000|2024-08-30 00:40:00|7541.1|7537.3|7541.2|7537.4|7543.2|7540.4|7538.1|7535.3|46
1724978700000|2024-08-30 00:45:00|7540.2|7538.3|7545.1|7542.3|7547.2|7544.3|7540.2|7537.4|122
1724979000000|2024-08-30 00:50:00|7545.2|7542.4|7542.9|7540.1|7546.2|7543.4|7542.1|7539.1|66
1724979300000|2024-08-30 00:55:00|7543|7540.2|7544|7541.2|7545.2|7542.2|7541|7538.2|96
1724979600000|2024-08-30 01:00:00|7544.9|7541.1|7546.7|7543.9|7547.7|7544.2|7537|7533.9|355
1724979900000|2024-08-30 01:05:00|7545.9|7543.1|7540.7|7537.9|7545.9|7543.1|7540.7|7537.9|72
1724980200000|2024-08-30 01:10:00|7539.8|7537|7544.2|7541.4|7549|7546.2|7537.8|7535|239
1724980500000|2024-08-30 01:15:00|7544|7540.4|7550.1|7547.3|7551.5|7548.3|7543.2|7540.2|151
1724980800000|2024-08-30 01:20:00|7550|7547.2|7562.1|7559.3|7564.1|7561.3|7550|7547.2|467
1724981100000|2024-08-30 01:25:00|7563.1|7559.5|7560.1|7557.3|7564.1|7560.5|7559.8|7556.2|156
1724981400000|2024-08-30 01:30:00|7560|7557.2|7561.9|7559.1|7563.9|7561|7559.9|7557|142
1724981700000|2024-08-30 01:35:00|7561.8|7559|7565.8|7562|7566.9|7564|7560.9|7558.1|166
1724982000000|2024-08-30 01:40:00|7565.9|7562.1|7564.8|7562|7566.8|7564|7563.8|7560.1|81
1724982300000|2024-08-30 01:45:00|7564.9|7562.1|7563.7|7559.9|7566.9|7564.1|7561.9|7558.9|71
1724982600000|2024-08-30 01:50:00|7563.6|7560.8|7553.9|7551.1|7564.9|7561.3|7551.9|7549.1|195
1724982900000|2024-08-30 01:55:00|7553.7|7550.9|7553.9|7551.1|7553.9|7551.1|7550.7|7547.9|145
1724983200000|2024-08-30 02:00:00|7553|7550.1|7559.5|7555.7|7561.5|7557.9|7552|7549.1|233
1724983500000|2024-08-30 02:05:00|7558.7|7555.9|7557.5|7553.7|7561.5|7558.7|7555.7|7552.7|225
1724983800000|2024-08-30 02:10:00|7557.4|7554.6|7559.5|7556.7|7562.5|7559.5|7555.7|7552.7|77
1724984100000|2024-08-30 02:15:00|7560.3|7556.5|7560.7|7557.9|7563.3|7560.5|7557.5|7554.7|203
1724984400000|2024-08-30 02:20:00|7561.7|7558.7|7562.5|7559.7|7562.5|7559.7|7559|7555.7|55
1724984700000|2024-08-30 02:25:00|7562.6|7559.8|7564.5|7561.7|7568.1|7565.3|7562.5|7559.3|399
1724985000000|2024-08-30 02:30:00|7565.3|7562.5|7562.3|7559.5|7565.3|7562.5|7560.3|7557.5|86
1724985300000|2024-08-30 02:35:00|7562.5|7559.7|7561.4|7558.6|7565.8|7562.5|7560.3|7557.5|48
1724985600000|2024-08-30 02:40:00|7560.8|7558|7561.4|7558.6|7562.4|7559.6|7559.3|7556.5|94
1724848200000|2024-08-28 12:30:00|7418.1|7414.8|7413|7410.2|7421.1|7418.3|7411.2|7408.4|788
1724848500000|2024-08-28 12:35:00|7413.1|7410.3|7423.8|7420|7430.4|7427.5|7412.8|7410|3375
1724848800000|2024-08-28 12:40:00|7422.8|7419.9|7424.7|7421.9|7431.7|7428.7|7422.3|7418.9|690
1724849100000|2024-08-28 12:45:00|7425.5|7421.7|7448.2|7445.4|7451|7448|7420.8|7418|2115
1724849400000|2024-08-28 12:50:00|7449.1|7445.3|7467.1|7464.3|7470.3|7467.5|7448|7445.2|4087
1724849700000|2024-08-28 12:55:00|7466.4|7463.6|7463.1|7460.3|7469.4|7466.6|7456.7|7453.7|1992
1724850000000|2024-08-28 13:00:00|7463|7460.2|7448.7|7445.9|7466|7462.7|7444.9|7441.9|3217
1724850300000|2024-08-28 13:05:00|7448.8|7445|7479.9|7477.1|7482.1|7479.3|7445.9|7443.1|3092
1724850600000|2024-08-28 13:10:00|7480.1|7477.3|7458.5|7454.7|7482.1|7479.1|7450.8|7448|3347
1724850900000|2024-08-28 13:15:00|7458.4|7455.6|7451.2|7448.4|7468.3|7465.5|7442.5|7439.5|2360
1724851200000|2024-08-28 13:20:00|7450.2|7447.4|7435.6|7432.8|7451.2|7448.4|7429.3|7425.8|2763
1724851500000|2024-08-28 13:25:00|7435.4|7432.6|7443.1|7440.3|7446.3|7443.4|7435.4|7432.6|1517
1724851800000|2024-08-28 13:30:00|7443.3|7440.5|7422.7|7419.9|7443.3|7440.5|7418.7|7415.9|2668
1724852100000|2024-08-28 13:35:00|7423.4|7419.6|7453.7|7449.9|7455.7|7452.9|7415.7|7412.8|3003
1724852400000|2024-08-28 13:40:00|7452.8|7450|7451.6|7448.8|7455.4|7452.3|7434.3|7431.3|2428
1724852700000|2024-08-28 13:45:00|7450.6|7447.8|7451.8|7449|7452.7|7449.9|7433.1|7430.2|1813
1724853000000|2024-08-28 13:50:00|7452.5|7449.7|7437.1|7434.3|7455.5|7452.7|7430.1|7427.3|1535
1724853300000|2024-08-28 13:55:00|7436|7433.2|7437.2|7434.4|7447.8|7445|7434.2|7431.4|1776
1724853600000|2024-08-28 14:00:00|7436.2|7433.4|7449.3|7446.5|7452.3|7449.4|7432.1|7429.3|1728
1724853900000|2024-08-28 14:05:00|7449.2|7446.4|7448.3|7445.5|7460.1|7457.3|7439.6|7436.8|1988
1724854200000|2024-08-28 14:10:00|7448.5|7444.7|7424.9|7422.1|7452.3|7449.5|7419.7|7416.4|2507
1724854500000|2024-08-28 14:15:00|7425|7422.2|7414.9|7412.1|7425.2|7422.2|7400.2|7397.2|3450
1724854800000|2024-08-28 14:20:00|7414.7|7411.9|7406.9|7404.1|7415.9|7413.1|7402.9|7400.1|1665
1724855100000|2024-08-28 14:25:00|7407.9|7404.8|7406.1|7402.3|7411|7408.1|7400.9|7397.9|2598
1724855400000|2024-08-28 14:30:00|7406.2|7402.4|7423.6|7420.8|7431.9|7428.6|7381.4|7377.6|7425
1724855700000|2024-08-28 14:35:00|7422|7419.8|7437.7|7433.9|7457.3|7454.5|7420.8|7418|5904
1724856000000|2024-08-28 14:40:00|7436.8|7434|7436.7|7433.9|7439.8|7437|7419.1|7416.3|2318
1724856300000|2024-08-28 14:45:00|7435.8|7433|7442.4|7439.6|7452.8|7449.6|7435.7|7432.5|2534
1724856600000|2024-08-28 14:50:00|7441.7|7438.9|7474|7471.2|7477.3|7474.3|7433.2|7430.3|4503
1724856900000|2024-08-28 14:55:00|7473.3|7470.5|7486.6|7483.8|7491.6|7488.1|7468.1|7465.2|3841
1724857200000|2024-08-28 15:00:00|7485.8|7483|7499.1|7496.3|7500.1|7496.5|7473|7469.8|4533
1724857500000|2024-08-28 15:05:00|7500.1|7496.5|7514.4|7511.6|7520.7|7517.9|7499.1|7496.3|6232
1724857800000|2024-08-28 15:10:00|7513.7|7510.9|7498.8|7496|7517.1|7514.3|7493.1|7490.2|5250
1724858100000|2024-08-28 15:15:00|7498.1|7495.3|7466.6|7463.8|7499.1|7496.3|7459.1|7455.8|5918
1724858400000|2024-08-28 15:20:00|7466.5|7463.7|7450.5|7447.7|7476.1|7473.1|7448.8|7445.8|4028
1724858700000|2024-08-28 15:25:00|7450.6|7447.8|7460.1|7456.3|7464.1|7461.3|7443.5|7440.7|3270
1724859000000|2024-08-28 15:30:00|7459.9|7457.1|7455.9|7453.1|7466.8|7463.8|7443.2|7440.4|2673
1724859300000|2024-08-28 15:35:00|7454.9|7452.1|7468.3|7465.5|7472.9|7470.1|7437.6|7434.8|3125
1724859600000|2024-08-28 15:40:00|7469.2|7465.4|7478.9|7476.1|7483.9|7480.9|7458.2|7455.4|2912
1724859900000|2024-08-28 15:45:00|7479|7475.2|7464|7461.2|7479.9|7476.9|7452.4|7449.5|2287
1724860200000|2024-08-28 15:50:00|7463.9|7461.1|7462|7458.2|7465.9|7463.1|7452.1|7449.2|992
1724860500000|2024-08-28 15:55:00|7461.1|7458.3|7452.1|7449.3|7465|7462.2|7449.1|7446.3|1189
1724860800000|2024-08-28 16:00:00|7452|7448.3|7445|7442.2|7457|7453.3|7438.1|7435.2|1587
1724861100000|2024-08-28 16:05:00|7444.1|7441.3|7445.2|7442.4|7449.5|7446.3|7438.3|7435.5|1340
1724861400000|2024-08-28 16:10:00|7445.1|7441.4|7452.2|7448.4|7458.5|7455.3|7442.4|7439.4|1178
1724861700000|2024-08-28 16:15:00|7452.1|7449.3|7456.2|7453.4|7459.2|7456.3|7447.2|7444.4|718
1724862000000|2024-08-28 16:20:00|7457.1|7453.3|7446.9|7444.1|7457.1|7453.4|7443.1|7439.8|688
1724862300000|2024-08-28 16:25:00|7446.2|7443.4|7449.5|7446.7|7455.6|7452.7|7444.6|7441.3|1097
1724862600000|2024-08-28 16:30:00|7448.6|7445.8|7462.9|7460.1|7465.9|7463.1|7443.8|7441|2848
1724862900000|2024-08-28 16:35:00|7463.6|7460.8|7463.2|7460.4|7465.8|7463|7456.2|7453.3|1786
1724863200000|2024-08-28 16:40:00|7463|7460.2|7463.8|7460|7467.1|7463.8|7460.8|7458|1017
1724863500000|2024-08-28 16:45:00|7463.6|7460.8|7478.3|7475.5|7479.5|7476.5|7462.6|7459.8|1865
1724863800000|2024-08-28 16:50:00|7477.3|7474.5|7484.3|7481.5|7490.2|7487.2|7475.5|7472.5|2454
1724864100000|2024-08-28 16:55:00|7484.4|7481.6|7483.2|7480.4|7486.3|7483.5|7474.2|7471.4|1210
1724864400000|2024-08-28 17:00:00|7481.3|7478.5|7483.1|7479.3|7485.9|7483.1|7473.1|7470.3|1625
1724864700000|2024-08-28 17:05:00|7483|7480.2|7487|7484.2|7489|7486.2|7481.1|7478.3|881
1724865000000|2024-08-28 17:10:00|7487.1|7484.3|7477.3|7473.5|7490.1|7487.2|7475.3|7472.5|1350
1724865300000|2024-08-28 17:15:00|7477.1|7474.3|7480|7477.2|7484.1|7481.2|7471.5|7468.6|867
1724865600000|2024-08-28 17:20:00|7480.1|7477.3|7475.1|7472.3|7481.2|7478.3|7474.1|7471.3|623
1724865900000|2024-08-28 17:25:00|7475.2|7471.4|7472.1|7469.3|7477.1|7473.4|7465.5|7462.7|1133
1724866200000|2024-08-28 17:30:00|7471.2|7468.4|7470.3|7467.5|7477.3|7474.4|7465.5|7462.3|866
1724866500000|2024-08-28 17:35:00|7471.1|7468.3|7468.2|7465.4|7474.3|7471.4|7467.2|7464.4|688
1724866800000|2024-08-28 17:40:00|7467.5|7464.7|7462.6|7459.8|7468.3|7465.4|7461.5|7458.4|962
1724867100000|2024-08-28 17:45:00|7462.7|7458.9|7449|7446.2|7462.7|7459.8|7448.3|7445.4|1626
1724867400000|2024-08-28 17:50:00|7449.2|7446.4|7440.4|7436.6|7451.2|7448.2|7428.7|7425.9|3102
1724867700000|2024-08-28 17:55:00|7440.3|7437.5|7443.3|7440.5|7451.1|7448.3|7440.3|7437.5|1333
1724868000000|2024-08-28 18:00:00|7443.4|7439.6|7448.1|7445.3|7452.1|7449.2|7443.3|7439.6|1610
1724868300000|2024-08-28 18:05:00|7448.3|7445.5|7442.1|7438.3|7452.8|7449.3|7434.3|7431.3|1559
1724868600000|2024-08-28 18:10:00|7442|7439.2|7451.5|7448.7|7453.5|7450.4|7442|7439.2|1781
1724868900000|2024-08-28 18:15:00|7452.4|7449.6|7435.1|7431.3|7454.7|7451.9|7434.2|7431.3|2015
1724869200000|2024-08-28 18:20:00|7434.4|7431.6|7418.8|7416|7436.1|7433.1|7418.8|7415.8|2707
1724869500000|2024-08-28 18:25:00|7418.1|7415.3|7425.1|7422.3|7428.2|7425.4|7412.1|7408.8|7480
1724869800000|2024-08-28 18:30:00|7425.2|7422.4|7426.3|7423.5|7433.5|7430.1|7424.6|7421.7|2502
1724870100000|2024-08-28 18:35:00|7426.5|7423.7|7429.5|7426.7|7429.5|7426.7|7421.6|7418.8|434
1724870400000|2024-08-28 18:40:00|7428.6|7425.7|7428.3|7425.5|7430.8|7427.5|7426.3|7423.5|324
1724870700000|2024-08-28 18:45:00|7428.5|7424.7|7433.4|7430.6|7435.4|7432.5|7425.5|7422.7|600
1724871000000|2024-08-28 18:50:00|7434.3|7431.5|7432.6|7429.8|7435.4|7432.6|7428.9|7425.9|601
1724871300000|2024-08-28 18:55:00|7432.7|7428.9|7432.6|7429.8|7433.7|7430.9|7429.6|7426.8|156
1724871600000|2024-08-28 19:00:00|7432.7|7428.9|7433.5|7430.7|7434.7|7430.9|7428.7|7425.9|173
1724871900000|2024-08-28 19:05:00|7433.7|7429.9|7436.4|7433.6|7438.3|7435.5|7431.5|7428.7|451
1724872200000|2024-08-28 19:10:00|7436.5|7433.7|7434.2|7431.4|7437.4|7434.5|7433.4|7430.4|268
1724872500000|2024-08-28 19:15:00|7433.5|7430.7|7439.4|7436.6|7440.4|7437.4|7433.2|7430.4|237
1724872800000|2024-08-28 19:20:00|7439.5|7436.7|7442.9|7440.1|7444.2|7441.4|7438.4|7435.6|607
1724873100000|2024-08-28 19:25:00|7443.6|7440.8|7444.9|7442.1|7445.1|7442.3|7442.1|7439.1|489
1724873400000|2024-08-28 19:30:00|7445.8|7442|7443.9|7441.1|7449.8|7446.8|7441.9|7438.3|399
1724873700000|2024-08-28 19:35:00|7444.8|7441|7447.6|7444.8|7447.8|7444.8|7440.9|7438.1|226
1724874000000|2024-08-28 19:40:00|7446.7|7443.9|7444.9|7442.1|7448.1|7444.8|7439.9|7436.9|316
1724874300000|2024-08-28 19:45:00|7444.7|7441.9|7444.6|7441.8|7445.1|7442.1|7441|7438.1|409
1724874600000|2024-08-28 19:50:00|7444.7|7441.9|7446.7|7443.9|7446.9|7444.1|7442.7|7439.8|190
1724874900000|2024-08-28 19:55:00|7446.6|7443.8|7441.8|7439|7446.7|7443.8|7438.4|7435.6|474
1724875200000|2024-08-28 20:00:00|7442.7|7438.9|7443.7|7439.9|7443.8|7441|7440.5|7437.5|159
1724875500000|2024-08-28 20:05:00|7443.5|7440.7|7442.7|7439.9|7443.8|7441|7441.5|7438|132
1724875800000|2024-08-28 20:10:00|7442.5|7439.7|7442.9|7440.1|7444.5|7441.7|7440.8|7438|282
1724876100000|2024-08-28 20:15:00|7442.8|7440|7440.8|7438|7446.8|7444|7440.6|7437.8|1100
1724876400000|2024-08-28 20:20:00|7441.6|7437.8|7436.9|7434.1|7441.8|7439|7436.8|7434|284
1724876700000|2024-08-28 20:25:00|7436.8|7434|7429.6|7426.8|7437.5|7434.7|7427.5|7424.7|303
1724877000000|2024-08-28 20:30:00|7429.5|7426.7|7430.3|7427.5|7432.5|7429.5|7426.5|7423.7|709
1724877300000|2024-08-28 20:35:00|7430.5|7427.7|7424.5|7421.7|7431.3|7427.7|7422.3|7419.5|208
1724877600000|2024-08-28 20:40:00|7424.3|7421.5|7421.4|7418.6|7424.5|7421.7|7420.4|7417.6|321
1724877900000|2024-08-28 20:45:00|7422.3|7418.5|7410|7407.2|7422.4|7419.6|7409.7|7406.9|440
1724878200000|2024-08-28 20:50:00|7409.9|7407.1|7409.7|7406.9|7411.9|7409.1|7405.3|7402.3|349
1724878500000|2024-08-28 20:55:00|7409.6|7406.8|7409|7406.2|7412.3|7408.9|7407.8|7404.9|158
1724882400000|2024-08-28 22:00:00|7411.4|7407.6|7402.8|7399|7411.7|7408.6|7402|7399|148
1724882700000|2024-08-28 22:05:00|7403|7399.2|7396.8|7394|7403|7399.2|7394.8|7392|277
1724883000000|2024-08-28 22:10:00|7396.9|7394.1|7394.9|7392.1|7397.8|7394.1|7391.1|7388.1|151
1724883300000|2024-08-28 22:15:00|7394.8|7392|7397.6|7393.8|7397.6|7394.3|7392.9|7390|100
1724883600000|2024-08-28 22:20:00|7397.5|7394.7|7396.6|7393.8|7400.5|7397.7|7395.6|7392.7|88
1724883900000|2024-08-28 22:25:00|7397.5|7394.7|7401.5|7398.7|7401.5|7398.7|7396.5|7393.5|48
1724884200000|2024-08-28 22:30:00|7402.5|7399.7|7415|7411.2|7415|7411.2|7401.5|7398.7|202
1724884500000|2024-08-28 22:35:00|7413.5|7410.7|7414.1|7411.3|7415.2|7412.1|7409.2|7406.2|105
1724884800000|2024-08-28 22:40:00|7414|7411.2|7413.3|7410.5|7416.3|7413.5|7412|7409.1|116
1724885100000|2024-08-28 22:45:00|7413.4|7409.6|7414.3|7411.5|7414.3|7411.5|7412.1|7409.3|32
1724885400000|2024-08-28 22:50:00|7414.1|7411.3|7415.1|7412.3|7418.1|7415.3|7414.1|7411.3|51
1724885700000|2024-08-28 22:55:00|7415.3|7412.5|7415.1|7411.3|7415.3|7412.5|7412.4|7409.4|41
1724886000000|2024-08-28 23:00:00|7414.2|7411.4|7415.2|7411.4|7417.4|7414.4|7413.2|7410.4|59
1724886300000|2024-08-28 23:05:00|7415.1|7411.3|7416.2|7413.4|7417.1|7414.3|7414.2|7411.1|34
1724886600000|2024-08-28 23:10:00|7417.2|7414.3|7417.2|7414.4|7417.2|7414.4|7416.1|7413.3|14
1724886900000|2024-08-28 23:15:00|7417.1|7414.3|7417|7413.2|7418.2|7415.3|7417|7413.2|32
1724887200000|2024-08-28 23:20:00|7417.2|7413.4|7415.2|7412.4|7418.2|7415.4|7415.2|7412.4|15
1724887500000|2024-08-28 23:25:00|7416|7413.2|7417.2|7414.4|7417.2|7414.4|7415.2|7412.4|38
1724887800000|2024-08-28 23:30:00|7417|7414.2|7418.2|7414.4|7418.2|7415.4|7416.2|7413.4|18
1724888100000|2024-08-28 23:35:00|7418|7415.2|7418.1|7414.3|7420.1|7416.5|7417.1|7414.2|39
1724888400000|2024-08-28 23:40:00|7417.3|7414.5|7422.1|7419.3|7422.1|7419.3|7417.3|7414.3|37
1724888700000|2024-08-28 23:45:00|7422.3|7418.5|7421.1|7418.3|7422.3|7419.3|7420|7416.2|41
1724889000000|2024-08-28 23:50:00|7420.1|7417.3|7419.1|7416.3|7421|7417.3|7418.1|7415.3|17
1724889300000|2024-08-28 23:55:00|7419|7415.2|7418.1|7415.3|7419.1|7416.3|7417.1|7414.3|33
1724889600000|2024-08-29 00:00:00|7417.1|7414.3|7418.2|7415.4|7420.2|7416.6|7414.2|7411.3|373
1724889900000|2024-08-29 00:05:00|7418.4|7414.6|7418.4|7414.6|7421.5|7418.6|7416.2|7413.4|163
1724890200000|2024-08-29 00:10:00|7418.2|7414.4|7419.3|7415.5|7419.4|7416.5|7417.2|7414.4|105
1724890500000|2024-08-29 00:15:00|7418.3|7415.4|7424.9|7422.1|7424.9|7422.1|7417.3|7414.4|208
1724890800000|2024-08-29 00:20:00|7425|7421.2|7429|7425.2|7433|7430.2|7423|7420.1|226
1724891100000|2024-08-29 00:25:00|7428.9|7426.1|7430|7426.2|7432|7428.4|7425.2|7422.2|133
1724891400000|2024-08-29 00:30:00|7429.9|7427.1|7429.2|7426.4|7432|7429.1|7429|7426.2|58
1724891700000|2024-08-29 00:35:00|7429|7426.2|7424|7421.2|7430.1|7427.2|7422.1|7419.2|134
1724892000000|2024-08-29 00:40:00|7423.8|7421|7431|7428.2|7431|7428.2|7423.8|7421|47
1724892300000|2024-08-29 00:45:00|7430.8|7428|7425|7422.2|7431|7428.2|7424|7421.2|104
1724892600000|2024-08-29 00:50:00|7424.1|7421.3|7423|7420.2|7426.1|7423.3|7422.1|7419.2|96
1724892900000|2024-08-29 00:55:00|7422.8|7420|7425.1|7422.3|7427.1|7424.3|7422.1|7419.2|325
1724893200000|2024-08-29 01:00:00|7425.8|7423|7436.9|7434.1|7438.1|7434.3|7425.8|7422.1|353
1724893500000|2024-08-29 01:05:00|7436.1|7433.3|7436.9|7434.1|7437.9|7435.1|7432.8|7429.1|134
1724893800000|2024-08-29 01:10:00|7437.1|7434.3|7436.1|7433.3|7437.9|7434.3|7434.1|7431.1|74
1724894100000|2024-08-29 01:15:00|7435.9|7433.1|7438.7|7435.9|7440.9|7438.1|7434.9|7431.7|123
1724894400000|2024-08-29 01:20:00|7438.9|7436.1|7434.9|7431.1|7439|7436.1|7434|7430.7|123
1724894700000|2024-08-29 01:25:00|7434|7431.2|7435.9|7433.1|7437.9|7434.2|7434|7431.1|87
1724895000000|2024-08-29 01:30:00|7435.7|7432.9|7434.9|7432.1|7439|7436.1|7432.9|7429.7|152
1724895300000|2024-08-29 01:35:00|7435|7432.2|7439.8|7437|7441.8|7438.5|7433|7430.2|163
1724895600000|2024-08-29 01:40:00|7440|7436.2|7440.7|7437.9|7447.8|7444.9|7438|7435|570
1724895900000|2024-08-29 01:45:00|7440.8|7437|7444.8|7441|7445.3|7442.2|7438.8|7436|59
1724896200000|2024-08-29 01:50:00|7444|7441.2|7439.1|7436.3|7447|7444.2|7439|7436.2|156
1724896500000|2024-08-29 01:55:00|7438.9|7436.1|7438.1|7435.3|7441.1|7438.1|7437.1|7434.1|63
1724896800000|2024-08-29 02:00:00|7438.2|7434.4|7436.1|7433.3|7438.2|7435.3|7433.9|7431.1|144
1724897100000|2024-08-29 02:05:00|7435.2|7432.3|7436.2|7433.4|7437.1|7434.3|7434.1|7431.3|100
1724897400000|2024-08-29 02:10:00|7436.9|7434.1|7444.8|7441|7444.8|7442|7435.2|7432.4|276
1724897700000|2024-08-29 02:15:00|7443.9|7441.1|7442.9|7440.1|7444.9|7441.9|7441.7|7438.1|54
1724898000000|2024-08-29 02:20:00|7442.7|7439.9|7441.7|7438.9|7445.7|7442.9|7440.6|7437.6|132
1724898300000|2024-08-29 02:25:00|7442.6|7438.8|7447.6|7444.8|7450.6|7447.5|7441.6|7438.4|335
1724898600000|2024-08-29 02:30:00|7448.3|7445.5|7443.6|7440.8|7451.6|7448.8|7443.4|7440.6|123
1724898900000|2024-08-29 02:35:00|7443.4|7440.6|7446.4|7443.6|7446.5|7443.7|7442.4|7439.6|66
1724899200000|2024-08-29 02:40:00|7446.5|7443.7|7445.4|7442.6|7447.5|7444.6|7443.5|7440.6|114
1724899500000|2024-08-29 02:45:00|7444.5|7441.7|7449.2|7446.4|7449.4|7446.4|7444.2|7440.6|169
1724899800000|2024-08-29 02:50:00|7449.4|7445.6|7446.4|7443.6|7450.4|7447.6|7445.2|7442.4|118
1724900100000|2024-08-29 02:55:00|7447.2|7443.4|7446.3|7442.5|7448.2|7444.9|7445.4|7442.5|44
1724900400000|2024-08-29 03:00:00|7445.5|7442.7|7443.2|7440.4|7446.3|7443.4|7443.2|7440.4|54
1724900700000|2024-08-29 03:05:00|7442.2|7439.4|7435.6|7432.8|7443.5|7440.7|7434.6|7430.8|286
1724901000000|2024-08-29 03:10:00|7434.8|7431.8|7438.6|7435.8|7439|7435.8|7432.8|7429.8|204
1724901300000|2024-08-29 03:15:00|7438.5|7435.7|7435.6|7432.8|7438.6|7435.8|7435.6|7431.9|52
1724901600000|2024-08-29 03:20:00|7435.7|7432.9|7434.7|7431.9|7438.6|7435.6|7433.7|7430.8|142
1724901900000|2024-08-29 03:25:00|7434.6|7431.8|7438.6|7435.8|7439.6|7436.6|7434.4|7430.8|57
1724902200000|2024-08-29 03:30:00|7438.7|7435.9|7437.6|7434.8|7439.6|7436.8|7436.7|7433.8|88
1724902500000|2024-08-29 03:35:00|7437.4|7434.6|7439.5|7436.7|7439.7|7436.9|7436.7|7433.8|54
1724902800000|2024-08-29 03:40:00|7439.4|7436.6|7437.5|7434.7|7439.7|7436.7|7436.4|7433.6|34
1724903100000|2024-08-29 03:45:00|7437.4|7434.6|7434.5|7431.7|7437.5|7434.6|7434.5|7431.7|58
1724903400000|2024-08-29 03:50:00|7434.7|7431.9|7434.6|7431.8|7436.7|7433.7|7434.5|7431.7|54
1724903700000|2024-08-29 03:55:00|7435.6|7432.7|7437.6|7434.8|7438.6|7435.8|7435.5|7432.7|112
1724904000000|2024-08-29 04:00:00|7438.5|7435.7|7437.5|7434.7|7438.6|7435.7|7435.5|7431.8|62
1724904300000|2024-08-29 04:05:00|7437.6|7434.8|7436.5|7433.7|7438.8|7435.7|7433.6|7430.7|261
1724904600000|2024-08-29 04:10:00|7435.6|7432.8|7432.9|7430.1|7437.8|7434.8|7431.9|7428.2|791
1724904900000|2024-08-29 04:15:00|7433|7430.2|7432|7429.2|7434|7430.4|7430.9|7427.9|54
1724905200000|2024-08-29 04:20:00|7433|7430.1|7433.9|7431.1|7434.2|7431.4|7432.9|7429.2|24
1724905500000|2024-08-29 04:25:00|7434|7431.2|7433.9|7430.1|7435.9|7432.2|7431|7428.1|67
1724905800000|2024-08-29 04:30:00|7433|7430.2|7432.7|7428.9|7434|7431.1|7431.6|7428.8|122
1724906100000|2024-08-29 04:35:00|7431.8|7429|7431.7|7428.9|7431.8|7429|7428.8|7425.9|76
1724906400000|2024-08-29 04:40:00|7431.5|7428.7|7431.5|7428.7|7433.7|7430.7|7430.7|7427.9|50
1724906700000|2024-08-29 04:45:00|7431.7|7428.9|7438.5|7435.7|7438.5|7435.7|7431.5|7428.7|81
1724907000000|2024-08-29 04:50:00|7438.7|7435.9|7439.3|7436.5|7440.5|7437.7|7437.4|7433.9|95
1724907300000|2024-08-29 04:55:00|7439.5|7435.7|7437.6|7434.8|7439.5|7435.7|7435.6|7432.7|38
1724907600000|2024-08-29 05:00:00|7437.5|7434.7|7435.5|7432.7|7437.6|7434.7|7434.5|7431.7|82
1724907900000|2024-08-29 05:05:00|7435.6|7432.8|7437.5|7434.7|7439.3|7436.4|7435.5|7432.5|108
1724908200000|2024-08-29 05:10:00|7438.3|7434.5|7437.4|7434.6|7439.3|7435.7|7436.3|7433.5|28
1724908500000|2024-08-29 05:15:00|7437.3|7434.5|7438.4|7435.6|7440.3|7437.3|7436.3|7433.5|97
1724908800000|2024-08-29 05:20:00|7438.1|7434.6|7442.1|7439.3|7443.3|7439.6|7437.4|7434.6|159
1724909100000|2024-08-29 05:25:00|7442.3|7439.5|7447.3|7444.5|7447.3|7444.5|7442.1|7439.3|102
1724909400000|2024-08-29 05:30:00|7448.1|7445.3|7445.2|7442.4|7450.3|7447.3|7444.2|7441.4|152
1724909700000|2024-08-29 05:35:00|7445.4|7442.6|7446.4|7443.6|7447.4|7444.4|7442.4|7439.4|239
1724910000000|2024-08-29 05:40:00|7446.2|7443.4|7439.4|7436.6|7446.4|7443.6|7437.5|7434.6|170
1724910300000|2024-08-29 05:45:00|7439.5|7435.7|7437.2|7434.4|7440.5|7437.4|7435.5|7432.6|147
1724910600000|2024-08-29 05:50:00|7437.1|7434.3|7445.2|7442.4|7445.2|7442.4|7435.4|7432.4|248
1724910900000|2024-08-29 05:55:00|7445|7442.2|7449|7446.2|7451|7448.2|7445|7442.2|174
1724911200000|2024-08-29 06:00:00|7448.9|7446.1|7448|7445.2|7451|7448.2|7445|7442.2|337
1724911500000|2024-08-29 06:05:00|7448.2|7444.4|7444|7441.2|7449|7445.4|7444|7441.2|92
1724911800000|2024-08-29 06:10:00|7444.2|7441.4|7436.1|7433.3|7445.2|7442.2|7435.3|7432|193
1724912100000|2024-08-29 06:15:00|7436.3|7433.5|7445.1|7442.3|7447.1|7444.3|7433.3|7430.3|253
1724912400000|2024-08-29 06:20:00|7444.4|7441.6|7440.3|7437.5|7445.1|7442.3|7438.3|7435.5|254
1724912700000|2024-08-29 06:25:00|7439.6|7436.8|7443.4|7440.6|7447.1|7444.3|7439.6|7436.6|268
1724913000000|2024-08-29 06:30:00|7443.3|7440.5|7434.4|7430.6|7443.4|7440.5|7433.4|7430.6|458
1724913300000|2024-08-29 06:35:00|7434.2|7431.4|7432.5|7429.7|7436.4|7433.4|7431.2|7427.9|222
1724913600000|2024-08-29 06:40:00|7433|7429.2|7434.5|7431.7|7434.5|7431.7|7431.4|7428.6|101
1724913900000|2024-08-29 06:45:00|7434.4|7431.6|7424.7|7421.9|7435.4|7432.6|7423.8|7421|451
1724914200000|2024-08-29 06:50:00|7424.8|7422|7432.3|7429.5|7434.4|7431.6|7423.7|7420.9|326
1724914500000|2024-08-29 06:55:00|7432.5|7428.7|7431.3|7428.5|7433.3|7429.9|7429.5|7426.5|166
1724914800000|2024-08-29 07:00:00|7432.3|7428.7|7428.6|7425.8|7432.3|7429.4|7420.5|7417.7|698
1724915100000|2024-08-29 07:05:00|7429.5|7425.7|7429.6|7426.8|7433.8|7431|7426.6|7423.5|234
1724915400000|2024-08-29 07:10:00|7428.8|7425.8|7424.9|7422.1|7432.7|7429.7|7422.9|7419.6|432
1724915700000|2024-08-29 07:15:00|7424.7|7421.9|7428|7425.2|7431.9|7429.1|7422.7|7419.9|330
1724916000000|2024-08-29 07:20:00|7427.9|7425.1|7437.6|7434.8|7438.4|7435.6|7426|7423.2|536
1724916300000|2024-08-29 07:25:00|7437.4|7434.6|7441.3|7437.5|7442.3|7439.3|7437.3|7434.3|283
1724916600000|2024-08-29 07:30:00|7440.4|7437.6|7444.1|7441.3|7444.9|7441.3|7437.3|7434.5|338
1724916900000|2024-08-29 07:35:00|7443.2|7440.4|7447.8|7445|7451.2|7448.3|7442.9|7440|402
1724917200000|2024-08-29 07:40:00|7447.9|7444.1|7443.9|7440.1|7449.9|7447|7441.1|7438.1|404
1724917500000|2024-08-29 07:45:00|7443.1|7441.1|7447.9|7445.1|7448.9|7446.1|7440.9|7438|334
1724917800000|2024-08-29 07:50:00|7447.8|7445|7445.9|7442.1|7448.9|7446.1|7441.9|7438.8|492
1724918100000|2024-08-29 07:55:00|7445|7442.2|7440.7|7436.9|7446.9|7443.9|7437.7|7434.1|443
1724918400000|2024-08-29 08:00:00|7440.9|7437.1|7419|7416.2|7446.7|7443.4|7417.9|7414.5|1098
1724918700000|2024-08-29 08:05:00|7420.2|7416.4|7411|7408.2|7425.2|7422.4|7410.3|7407.4|755
1724919000000|2024-08-29 08:10:00|7411.2|7408.4|7408.5|7405.7|7425.7|7422.9|7407.2|7404.4|1827
1724919300000|2024-08-29 08:15:00|7407.8|7405|7412.5|7409.7|7415.5|7412.6|7407.7|7404.7|636
1724919600000|2024-08-29 08:20:00|7412.7|7409.9|7389|7386.2|7413.5|7410.2|7388.8|7385.9|1150
1724919900000|2024-08-29 08:25:00|7389.7|7386.9|7398.7|7395.9|7410.9|7407.6|7389.7|7386.9|1446
1724920200000|2024-08-29 08:30:00|7399.5|7396.7|7385.8|7382|7401.5|7397.9|7376.6|7373.8|1977
1724920500000|2024-08-29 08:35:00|7385.6|7382.8|7384.5|7380.7|7390.6|7387.4|7380.6|7377.7|602
1724920800000|2024-08-29 08:40:00|7383.6|7380.8|7381.5|7378.7|7392.5|7389.5|7376.6|7373|690
1724921100000|2024-08-29 08:45:00|7381.6|7378.8|7391.5|7388.7|7391.8|7388.8|7377.8|7374.8|577
1724921400000|2024-08-29 08:50:00|7391.6|7388.8|7398.4|7395.6|7404.5|7401.5|7391.5|7388.7|743
1724921700000|2024-08-29 08:55:00|7399.3|7395.5|7381.4|7378.6|7399.4|7396.5|7377.7|7374.9|795
1724985900000|2024-08-30 02:45:00|7561.3|7558.5|7562.4|7559.6|7564.4|7561.5|7560.6|7557.6|64
1724986200000|2024-08-30 02:50:00|7563.2|7559.4|7563.2|7560.4|7565.6|7562.8|7561.4|7558.6|94
1724986500000|2024-08-30 02:55:00|7563.4|7559.6|7568.2|7565.4|7568.4|7565.6|7562.2|7559.4|62
1724986800000|2024-08-30 03:00:00|7568.4|7565.6|7568.2|7565.4|7569.4|7566.6|7564.4|7561.3|160
1724987100000|2024-08-30 03:05:00|7569|7565.2|7563|7559.2|7569|7565.4|7561|7558.2|149
1724987400000|2024-08-30 03:10:00|7562.2|7559.4|7559.2|7556.4|7563.2|7560.2|7558.2|7555.2|84
1724987700000|2024-08-30 03:15:00|7559|7556.2|7561.2|7558.4|7561.2|7558.4|7557.2|7554.2|55
1724988000000|2024-08-30 03:20:00|7562|7558.2|7563|7560.2|7567.2|7564.4|7562|7558.2|119
1724988300000|2024-08-30 03:25:00|7563.2|7559.4|7563|7560.2|7566.1|7563.2|7562.1|7559.2|88
1724988600000|2024-08-30 03:30:00|7563.1|7559.3|7564|7561.2|7565.1|7562.2|7561.1|7558.2|101
1724988900000|2024-08-30 03:35:00|7563.8|7561|7564.9|7562.1|7566|7563|7562|7559.2|45
1724989200000|2024-08-30 03:40:00|7565.9|7562|7564.9|7561.1|7565.9|7562.1|7562.8|7559.8|29
1724989500000|2024-08-30 03:45:00|7564.8|7562|7572.6|7569.8|7572.8|7570|7563.9|7561|234
1724989800000|2024-08-30 03:50:00|7571.9|7569.1|7576.6|7573.8|7578.8|7576|7571.6|7568.8|296
1724990100000|2024-08-30 03:55:00|7576.7|7573.9|7574.4|7571.6|7576.7|7573.9|7572.7|7569.9|57
1724990400000|2024-08-30 04:00:00|7573.7|7570.9|7570.6|7566.8|7574.9|7571.9|7568.7|7565.8|58
1724990700000|2024-08-30 04:05:00|7570.4|7567.6|7569.7|7566.9|7570.7|7567.9|7567.5|7564.7|79
1724991000000|2024-08-30 04:10:00|7570.5|7566.7|7574.5|7571.7|7575.5|7572.7|7569.7|7566.7|86
1724991300000|2024-08-30 04:15:00|7573.7|7570.7|7573.5|7570.7|7575.5|7572.6|7571.7|7568.7|58
1724991600000|2024-08-30 04:20:00|7573.7|7570.9|7574.5|7570.7|7575.5|7572.5|7573.3|7569.7|43
1724991900000|2024-08-30 04:25:00|7573.7|7570.9|7574.5|7570.7|7574.8|7571.9|7573.5|7569.7|32
1724992200000|2024-08-30 04:30:00|7574.3|7571.5|7574.6|7571.8|7574.6|7571.8|7571.6|7568.7|47
1724992500000|2024-08-30 04:35:00|7575.3|7572.5|7571.8|7568|7575.8|7573|7568.8|7566|359
1724992800000|2024-08-30 04:40:00|7571.6|7568.8|7572.8|7570|7572.8|7570|7568.8|7565.8|35
1724993100000|2024-08-30 04:45:00|7572.6|7569.8|7572.8|7570|7573.8|7571|7569.8|7567|194
1724993400000|2024-08-30 04:50:00|7572.6|7569.8|7571.6|7568.8|7573.8|7570.8|7570.6|7567.6|34
1724993700000|2024-08-30 04:55:00|7571.7|7568.9|7572.6|7569.8|7573.6|7570.3|7568.9|7565.9|44
1724994000000|2024-08-30 05:00:00|7572.7|7568.9|7571.6|7568.8|7572.7|7569.8|7569.6|7566.8|66
1724994300000|2024-08-30 05:05:00|7571.4|7568.6|7572.5|7568.7|7572.5|7568.8|7568.4|7565.6|156
1724994600000|2024-08-30 05:10:00|7571.7|7568.9|7574.4|7571.6|7575.4|7571.7|7569.7|7566.7|119
1724994900000|2024-08-30 05:15:00|7574.5|7571.7|7575.3|7572.5|7575.4|7572.6|7573.5|7570.5|58
1724995200000|2024-08-30 05:20:00|7575.5|7572.7|7576.2|7573.4|7577.3|7574.5|7574.3|7571.5|102
1724995500000|2024-08-30 05:25:00|7576.3|7573.5|7577.2|7574.4|7577.7|7574.7|7575.3|7572.5|79
1724995800000|2024-08-30 05:30:00|7577.3|7574.5|7579.5|7576.7|7584.3|7581.4|7577.3|7574.5|359
1724996100000|2024-08-30 05:35:00|7579.3|7576.5|7582.3|7579.5|7585.3|7582.3|7579|7575.5|237
1724996400000|2024-08-30 05:40:00|7582.5|7579.7|7582.3|7579.5|7584.5|7581.7|7581.3|7578.3|103
1724996700000|2024-08-30 05:45:00|7582.4|7578.6|7582.1|7579.3|7587.3|7584.3|7580.1|7577.3|228
1724997000000|2024-08-30 05:50:00|7582.9|7580.1|7585.1|7582.3|7586.9|7583.3|7582.9|7580.1|130
1724997300000|2024-08-30 05:55:00|7584.9|7582.1|7579.9|7577.1|7585.1|7582.3|7579.9|7577.1|136
1724997600000|2024-08-30 06:00:00|7580.1|7576.3|7579.9|7577.1|7582.2|7579.1|7578.1|7575.1|164
1724997900000|2024-08-30 06:05:00|7579.1|7576.3|7578.7|7574.9|7583.1|7580.3|7576|7573.1|266
1724998200000|2024-08-30 06:10:00|7577.9|7575.1|7582|7578.2|7583.9|7581.1|7577.9|7575.1|222
1724998500000|2024-08-30 06:15:00|7581.7|7578.9|7582|7579.2|7588|7585.1|7581.5|7578.2|268
1724998800000|2024-08-30 06:20:00|7581.8|7578|7578|7575.2|7582.5|7579.2|7575.2|7572.2|260
1724999100000|2024-08-30 06:25:00|7577.8|7575|7582|7579.2|7585|7582|7577.8|7575|263
1724999400000|2024-08-30 06:30:00|7582.2|7578.4|7582.8|7580|7588|7585|7581|7578|199
1724999700000|2024-08-30 06:35:00|7583|7579|7584|7581.2|7584|7581.2|7581|7577.7|133
1725000000000|2024-08-30 06:40:00|7584.6|7581.8|7584.9|7581.1|7586.8|7584|7581.8|7579|198
1725000300000|2024-08-30 06:45:00|7583.9|7581|7579.9|7577.1|7584.9|7582|7579.3|7576.1|135
1725000600000|2024-08-30 06:50:00|7580.8|7578|7579.9|7577.1|7582.1|7579|7575.9|7573.1|212
1725000900000|2024-08-30 06:55:00|7580.9|7577|7580.9|7577.1|7584.9|7582.1|7579.1|7576.1|203
1725001200000|2024-08-30 07:00:00|7580.1|7577.3|7583.2|7580.4|7584.2|7581.3|7571.9|7569.1|478
1725001500000|2024-08-30 07:05:00|7583.1|7580.3|7597.5|7594.7|7600.5|7597.7|7583.1|7580.3|1912
1725001800000|2024-08-30 07:10:00|7596.5|7593.7|7595.7|7591.9|7596.7|7593.7|7587.9|7584.9|588
1725002100000|2024-08-30 07:15:00|7595|7592.9|7596.7|7593.9|7598.9|7596.1|7589.7|7585.9|445
1725002400000|2024-08-30 07:20:00|7596.8|7593|7610.3|7606.5|7611.3|7607.7|7595.8|7592.9|791
1725002700000|2024-08-30 07:25:00|7610.5|7606.7|7606.5|7603.7|7613.3|7609.7|7602.7|7599.9|499
1725003000000|2024-08-30 07:30:00|7607.3|7603.5|7607.1|7604.3|7610.5|7607.5|7599.8|7596.9|418
1725003300000|2024-08-30 07:35:00|7607.3|7604.5|7613.6|7610.8|7617|7614|7605.1|7602.3|1328
1725003600000|2024-08-30 07:40:00|7613.8|7611|7598.9|7595.1|7614.6|7611.7|7596.3|7593.3|656
1725003900000|2024-08-30 07:45:00|7598.8|7596|7593.9|7590.1|7600.9|7597.6|7583.3|7580.3|695
1725004200000|2024-08-30 07:50:00|7593.1|7590.3|7602.7|7598.9|7602.9|7600.1|7591.9|7589.1|499
1725004500000|2024-08-30 07:55:00|7601.9|7599.1|7591.2|7587.4|7601.9|7599.1|7587.2|7584.3|803
1725004800000|2024-08-30 08:00:00|7591.1|7588.3|7591.1|7588.3|7593.4|7590.6|7582.2|7579.1|581
1725005100000|2024-08-30 08:05:00|7592.1|7589.3|7600.7|7597.9|7605.2|7602.1|7588.4|7585.4|1003
1725005400000|2024-08-30 08:10:00|7600.9|7598.1|7602.9|7600.1|7606.7|7603.9|7590.9|7588.1|621
1725005700000|2024-08-30 08:15:00|7601.9|7599.1|7595.7|7592.9|7605.9|7602.9|7592.7|7589.9|550
1725006000000|2024-08-30 08:20:00|7595.8|7592|7593.2|7589.4|7599.7|7596|7585|7582.2|610
1725006300000|2024-08-30 08:25:00|7593|7590.2|7584.3|7580.5|7597.2|7593.5|7583.2|7580.4|1273
1725006600000|2024-08-30 08:30:00|7584.2|7580.4|7596.8|7594|7598.8|7596|7584.2|7580.4|856
1725006900000|2024-08-30 08:35:00|7596.6|7593.8|7588.1|7584.3|7599|7596|7585.1|7582.3|645
1725007200000|2024-08-30 08:40:00|7588.3|7585.3|7597.8|7595|7601.8|7598.8|7588|7584.5|419
1725007500000|2024-08-30 08:45:00|7597.9|7595.1|7583.3|7580.5|7597.9|7595.1|7579.1|7575.3|679
1725007800000|2024-08-30 08:50:00|7584.1|7580.3|7578.1|7575.3|7584.1|7580.3|7569.3|7566.5|880
1725008100000|2024-08-30 08:55:00|7577.9|7575.1|7568.4|7564.6|7580.1|7577.1|7564.2|7561.4|693
1725008400000|2024-08-30 09:00:00|7567.6|7564.8|7562.7|7559.9|7571.4|7568.4|7551.9|7549.1|1094
1725008700000|2024-08-30 09:05:00|7562.9|7560.1|7564.7|7561.9|7569.2|7566.4|7553.9|7551.1|794
1724922000000|2024-08-29 09:00:00|7381.6|7377.8|7374.4|7371.6|7381.6|7378.5|7372.9|7369.9|1007
1724922300000|2024-08-29 09:05:00|7374.3|7371.5|7386.4|7383.6|7391.3|7387.6|7373.4|7370.6|522
1724922600000|2024-08-29 09:10:00|7386.6|7383.8|7392.2|7388.4|7392.4|7389.1|7381.6|7378.6|348
1724922900000|2024-08-29 09:15:00|7392.4|7388.6|7392.2|7388.4|7400.4|7397.4|7387.5|7384.6|561
1724923200000|2024-08-29 09:20:00|7391.4|7388.6|7392.2|7389.4|7394.4|7391.6|7387.2|7384.4|367
1724923500000|2024-08-29 09:25:00|7392.4|7389.6|7387.4|7384.6|7393.2|7389.6|7386.2|7382.7|572
1724923800000|2024-08-29 09:30:00|7387.5|7383.7|7388.3|7385.5|7388.4|7385.5|7377.5|7374.7|605
1724924100000|2024-08-29 09:35:00|7388.2|7385.4|7396.2|7393.4|7396.3|7393.5|7387.3|7384.5|283
1724924400000|2024-08-29 09:40:00|7395.5|7392.7|7400.5|7397.7|7402.2|7399.4|7393.5|7390.5|365
1724924700000|2024-08-29 09:45:00|7400.3|7397.5|7410.1|7407.3|7416|7413.2|7400.2|7396.7|895
1724925000000|2024-08-29 09:50:00|7410.3|7407.5|7399.3|7396.5|7411.6|7408.3|7396.3|7393.5|390
1724925300000|2024-08-29 09:55:00|7398.6|7395.8|7412.1|7409.3|7412.1|7409.3|7396.1|7393.3|310
1724925600000|2024-08-29 10:00:00|7413.1|7410.3|7414.3|7410.5|7415.6|7412.3|7409.1|7406.3|446
1724925900000|2024-08-29 10:05:00|7413.3|7410.3|7425.9|7423.1|7427.1|7424.1|7410.4|7407.1|756
1724926200000|2024-08-29 10:10:00|7425.8|7423|7428.9|7426.1|7434.8|7432|7421.2|7418.3|1024
1724926500000|2024-08-29 10:15:00|7429.1|7426.3|7425.1|7422.3|7429.1|7426.3|7421.4|7418.1|321
1724926800000|2024-08-29 10:20:00|7424.9|7422.1|7431.9|7429.1|7431.9|7429.1|7418.1|7415.1|497
1724927100000|2024-08-29 10:25:00|7432.8|7430|7431.9|7428.1|7435.9|7433.1|7429|7426.1|540
1724927400000|2024-08-29 10:30:00|7431.7|7428.9|7437.9|7434.1|7437.9|7435.1|7429|7426.1|431
1724927700000|2024-08-29 10:35:00|7437|7434.2|7437.9|7434.1|7439.2|7436.1|7433.7|7430.8|407
1724928000000|2024-08-29 10:40:00|7437.7|7435.1|7437|7434.2|7439|7436.2|7435.9|7433.1|229
1724928300000|2024-08-29 10:45:00|7437.9|7434.1|7437|7433.2|7441.8|7439|7435|7432|268
1724928600000|2024-08-29 10:50:00|7436.8|7433|7440|7437.2|7443.8|7441|7435.8|7433|348
1724928900000|2024-08-29 10:55:00|7440.8|7437|7447.8|7445|7448|7445.2|7439|7436.2|410
1724929200000|2024-08-29 11:00:00|7447.7|7444.9|7445|7442.2|7447.7|7444.9|7441.7|7438|432
1724929500000|2024-08-29 11:05:00|7445.7|7442.9|7446.8|7443|7447.1|7444.1|7440.6|7437.8|507
1724929800000|2024-08-29 11:10:00|7445.9|7443.1|7444.8|7442|7447.1|7443.8|7434.9|7432.1|929
1724930100000|2024-08-29 11:15:00|7445.8|7443|7444.9|7442.1|7446.1|7443|7440.9|7438|397
1724930400000|2024-08-29 11:20:00|7444.8|7442|7442.9|7440.1|7445.1|7442.1|7440.9|7437.1|505
1724930700000|2024-08-29 11:25:00|7443.1|7439.3|7446|7443.2|7447.7|7444.9|7439.9|7437.1|349
1724931000000|2024-08-29 11:30:00|7446.7|7443.9|7453.9|7451.1|7456.7|7453.8|7446.2|7443.1|1059
1724931300000|2024-08-29 11:35:00|7453.7|7450.9|7465.4|7461.6|7465.6|7462.8|7452.9|7449.6|1304
1724931600000|2024-08-29 11:40:00|7465.3|7462.5|7470.2|7467.4|7471.7|7468.4|7458.9|7455.9|1354
1724931900000|2024-08-29 11:45:00|7470.4|7466.6|7463.2|7460.4|7470.4|7467.4|7462.1|7459.3|1928
1724932200000|2024-08-29 11:50:00|7464.1|7460.3|7455.2|7452.4|7464.2|7461.4|7452.4|7449.6|828
1724932500000|2024-08-29 11:55:00|7454.5|7451.7|7467|7464.2|7468|7465.1|7453.2|7450.4|731
1724932800000|2024-08-29 12:00:00|7466.9|7464.1|7462.3|7459.5|7467.9|7465.1|7456.5|7453.6|731
1724933100000|2024-08-29 12:05:00|7462.2|7459.4|7451.3|7447.5|7462.3|7459.4|7446.3|7443.5|574
1724933400000|2024-08-29 12:10:00|7451.2|7448.4|7455.2|7451.4|7458.7|7455.5|7450.5|7447.4|586
1724933700000|2024-08-29 12:15:00|7454.2|7452.2|7461.3|7457.5|7463.3|7460.4|7452.2|7449.4|653
1724934000000|2024-08-29 12:20:00|7461.1|7458.3|7464|7461.2|7467.1|7464.3|7458.1|7455|832
1724934300000|2024-08-29 12:25:00|7464.7|7461.9|7468|7465.2|7469.8|7466.2|7463.8|7460.2|729
1724934600000|2024-08-29 12:30:00|7469|7466|7470.1|7467.3|7480.3|7477.3|7466.8|7463.9|1490
1724934900000|2024-08-29 12:35:00|7470|7467.2|7465.8|7463|7474|7471|7464.8|7461.8|766
1724935200000|2024-08-29 12:40:00|7465.9|7462.1|7473.6|7470.8|7476|7472.8|7460.8|7457.1|1966
1724935500000|2024-08-29 12:45:00|7474.5|7471.7|7483.1|7480.3|7486.3|7483.3|7474.5|7471.7|2520
1724935800000|2024-08-29 12:50:00|7483.3|7480.5|7481.3|7478.5|7485.3|7482.3|7472.6|7469.8|1061
1724936100000|2024-08-29 12:55:00|7482.3|7478.6|7491.1|7488.3|7492.5|7489.3|7478.3|7475.5|1643
1724936400000|2024-08-29 13:00:00|7491|7487.3|7479.1|7476.3|7495|7492.2|7474.7|7471.5|3394
1724936700000|2024-08-29 13:05:00|7479.3|7476.5|7484.6|7481.8|7493.6|7490.8|7475.3|7472.3|2363
1724937000000|2024-08-29 13:10:00|7484.8|7482|7485.8|7482|7487.8|7485|7480.8|7477.1|1295
1724937300000|2024-08-29 13:15:00|7484.2|7481.4|7514.3|7511.5|7515.1|7511.5|7482.8|7479.1|3660
1724937600000|2024-08-29 13:20:00|7514.1|7511.3|7524|7521.2|7535.9|7532.2|7507.3|7504.5|8971
1724937900000|2024-08-29 13:25:00|7524.2|7521.4|7566.5|7563.7|7566.6|7563.8|7520.7|7517.9|9733
1724938200000|2024-08-29 13:30:00|7566.6|7562.8|7583|7580.2|7588.7|7585.9|7563.6|7560.7|9318
1724938500000|2024-08-29 13:35:00|7582.3|7579.5|7602.5|7599.7|7603.5|7600.4|7571.3|7568.3|8295
1724938800000|2024-08-29 13:40:00|7602.4|7599.6|7571.3|7568.5|7607.2|7604.2|7569.4|7566.5|8220
1724939100000|2024-08-29 13:45:00|7571.4|7567.6|7602.1|7598.3|7603.6|7600.8|7570.4|7567.5|4920
1724939400000|2024-08-29 13:50:00|7601.1|7597.3|7623.4|7620.6|7627.2|7624.4|7591.3|7588.3|11332
1724939700000|2024-08-29 13:55:00|7622.4|7619.6|7629.7|7626.9|7634.8|7631.8|7612.7|7609.9|6173
1724940000000|2024-08-29 14:00:00|7629.1|7626.3|7634.5|7631.7|7648.6|7645.6|7625.2|7622.3|8291
1724940300000|2024-08-29 14:05:00|7634.7|7631.9|7636.6|7633.8|7637.8|7634.9|7617.6|7614.8|6780
1724940600000|2024-08-29 14:10:00|7636.5|7633.7|7606|7603.2|7638|7634.8|7599.9|7597.1|5822
1724940900000|2024-08-29 14:15:00|7606.7|7603.9|7601|7598.2|7609.9|7607.1|7580.1|7577.3|9401
1724941200000|2024-08-29 14:20:00|7601.9|7598.1|7609.2|7606.4|7615.4|7612.4|7594.5|7591.5|3617
1724941500000|2024-08-29 14:25:00|7609.4|7606.6|7593.9|7591.1|7615.4|7612.1|7591.9|7589.1|3092
1724941800000|2024-08-29 14:30:00|7594.1|7591.3|7572.5|7568.7|7597.6|7594.3|7570.5|7567.7|5980
1724942100000|2024-08-29 14:35:00|7572.4|7569.6|7595.3|7592.5|7603.1|7600.3|7571.5|7568.7|3300
1724942400000|2024-08-29 14:40:00|7596.3|7593.5|7585.8|7583|7596.4|7593.6|7573.6|7570.6|2588
1724942700000|2024-08-29 14:45:00|7585.9|7583.1|7579.6|7576.8|7590.1|7587.3|7575.9|7573.1|1550
1724943000000|2024-08-29 14:50:00|7579.8|7577|7574.4|7571.6|7585.6|7582.8|7569.7|7566.7|3174
1724943300000|2024-08-29 14:55:00|7574.5|7570.7|7590.4|7586.6|7598|7595.2|7573.5|7570.6|2794
1724943600000|2024-08-29 15:00:00|7590.3|7586.5|7594.8|7592|7603.1|7600.3|7589.3|7586.5|1747
1724943900000|2024-08-29 15:05:00|7594.9|7592.1|7590.4|7586.6|7600.2|7597.4|7582.6|7579.8|2293
1724944200000|2024-08-29 15:10:00|7589.6|7586.8|7584.7|7581.9|7595.5|7592.7|7582.7|7579.9|6377
1724944500000|2024-08-29 15:15:00|7584.4|7581.6|7588.9|7586.1|7595.4|7592.6|7576.7|7573.9|2755
1724944800000|2024-08-29 15:20:00|7588.7|7585.9|7602.1|7599.3|7605.3|7602.3|7587.9|7585.1|3381
1724945100000|2024-08-29 15:25:00|7603|7599.2|7586.2|7583.4|7607.3|7604.3|7579.3|7576.5|4075
1724945400000|2024-08-29 15:30:00|7586.3|7582.5|7543|7539.2|7592.2|7588.5|7539.4|7536.4|6476
1724945700000|2024-08-29 15:35:00|7542.9|7540.1|7511.4|7508.6|7546|7543.1|7508.4|7505.6|11726
1724946000000|2024-08-29 15:40:00|7511.3|7508.5|7512.4|7509.6|7524.8|7521.6|7499.1|7496.1|6953
1724946300000|2024-08-29 15:45:00|7513.1|7510.3|7543.5|7540.7|7544.5|7541.7|7512.4|7509.5|5215
1724946600000|2024-08-29 15:50:00|7542.8|7540|7529|7526.2|7544.7|7541.9|7520.5|7517.3|3560
1724946900000|2024-08-29 15:55:00|7529.1|7525.3|7534.2|7531.4|7541.8|7538.4|7527.8|7524.2|2756
1724947200000|2024-08-29 16:00:00|7534.3|7530.5|7551.6|7548.8|7557.4|7554.6|7529.3|7525.7|2867
1724947500000|2024-08-29 16:05:00|7550.7|7547.9|7553|7549.2|7559.7|7556.9|7546.9|7543.9|1572
1724947800000|2024-08-29 16:10:00|7552.2|7549.4|7548.8|7546|7552.2|7549.4|7537.8|7535|2650
1724948100000|2024-08-29 16:15:00|7549.5|7546.7|7559.3|7556.5|7564.1|7561.3|7547.8|7544.8|1186
1724948400000|2024-08-29 16:20:00|7560|7557.2|7562.6|7559.8|7564.3|7561.3|7557.8|7554.5|1181
1724948700000|2024-08-29 16:25:00|7562.4|7559.6|7548.9|7546.1|7564.4|7561.6|7547|7544.1|1474
1724949000000|2024-08-29 16:30:00|7548.2|7545.1|7531.7|7528.9|7549|7546.1|7528.8|7526|2295
1724949300000|2024-08-29 16:35:00|7532.3|7529.5|7526.5|7522.7|7535.5|7532.5|7519.3|7516.5|2526
1724949600000|2024-08-29 16:40:00|7526.8|7523|7521.4|7518.6|7530.8|7527.8|7517.6|7514.6|3015
1724949900000|2024-08-29 16:45:00|7522.4|7519.6|7535.9|7533.1|7535.9|7533.1|7514.2|7510.9|1434
1724950200000|2024-08-29 16:50:00|7536.6|7533.8|7530.9|7528.1|7536.9|7534.1|7526.1|7523.3|1413
1724950500000|2024-08-29 16:55:00|7531.6|7528.8|7530.7|7527.9|7532.9|7530.1|7526.1|7523.3|1061
1724950800000|2024-08-29 17:00:00|7530.6|7527.8|7534.7|7531.9|7535.7|7532.9|7522.9|7519.6|1405
1724951100000|2024-08-29 17:05:00|7535.7|7532.4|7535.4|7532.6|7546.3|7543.3|7532.6|7529.6|1862
1724951400000|2024-08-29 17:10:00|7535.6|7532.8|7536.4|7533.6|7549.2|7546.4|7534.5|7531.7|1787
1724951700000|2024-08-29 17:15:00|7537.2|7533.4|7542.4|7539.6|7542.4|7539.6|7533.5|7530.7|1008
1724952000000|2024-08-29 17:20:00|7543.4|7540.4|7543.4|7540.6|7546.4|7543.6|7538.4|7535.6|610
1724952300000|2024-08-29 17:25:00|7544|7541.2|7545.3|7541.5|7547.4|7544.4|7536.5|7533.6|832
1724952600000|2024-08-29 17:30:00|7544.3|7542.4|7547.5|7544.7|7555.3|7552.4|7544.3|7541.5|1306
1724952900000|2024-08-29 17:35:00|7548.2|7545.4|7548.2|7545.4|7552.2|7549.4|7543.5|7540.5|886
1724953200000|2024-08-29 17:40:00|7547.3|7544.4|7545.3|7542.5|7550.3|7547.4|7540.5|7537.3|749
1724953500000|2024-08-29 17:45:00|7544.3|7541.5|7537.8|7535|7544.3|7541.5|7535.4|7532.1|1413
1724953800000|2024-08-29 17:50:00|7537.5|7534.7|7523.7|7520.9|7542.8|7540|7522.7|7519.7|1919
1724954100000|2024-08-29 17:55:00|7523.5|7520.7|7526.5|7523.7|7531.7|7528.9|7517|7514.1|2333
1724954400000|2024-08-29 18:00:00|7526.7|7522.9|7534|7530.2|7535.9|7532.7|7524.7|7521.9|2129
1724954700000|2024-08-29 18:05:00|7533.2|7530.4|7534.3|7531.5|7536.4|7533.4|7530.2|7527.4|1133
1724955000000|2024-08-29 18:10:00|7535|7532.2|7529.8|7527|7538.3|7535.5|7525.8|7522.2|1145
1724955300000|2024-08-29 18:15:00|7530|7527.2|7552.2|7549.4|7555.2|7551.5|7524.1|7521|2946
1724955600000|2024-08-29 18:20:00|7552|7549.2|7542.5|7538.7|7559.2|7555.5|7536.6|7533.3|3710
1724955900000|2024-08-29 18:25:00|7541.6|7538.8|7557|7554.2|7558.8|7555.9|7541.3|7538.5|7468
1724956200000|2024-08-29 18:30:00|7556|7553.2|7552.6|7549.8|7557.5|7554.7|7546.8|7544|3435
1724956500000|2024-08-29 18:35:00|7553.3|7550.5|7560.3|7557.5|7562.5|7559.5|7552.6|7549.8|1069
1724956800000|2024-08-29 18:40:00|7559.6|7556.8|7555.5|7552.7|7562|7559.2|7554.9|7551.7|1181
1724957100000|2024-08-29 18:45:00|7555.6|7552.8|7558|7555.2|7559.1|7556.2|7553.5|7550.7|1065
1724957400000|2024-08-29 18:50:00|7557.3|7554.5|7562.1|7558.3|7562.1|7559.3|7555|7552.2|635
1724957700000|2024-08-29 18:55:00|7561.6|7557.8|7557.3|7554.5|7562.1|7559.3|7556.6|7553.6|967
1724958000000|2024-08-29 19:00:00|7556.6|7553.8|7557.6|7554.8|7559.2|7556.4|7552.9|7549.9|839
1724958300000|2024-08-29 19:05:00|7557.7|7554.9|7561.7|7558.9|7562.7|7559.1|7557.2|7553.9|492
1724958600000|2024-08-29 19:10:00|7561.9|7559.1|7565.4|7562.6|7565.5|7562.7|7559.9|7557.1|1418
1724958900000|2024-08-29 19:15:00|7565.2|7562.4|7563.4|7560.6|7567.4|7564.4|7563.4|7560.6|557
1724959200000|2024-08-29 19:20:00|7563.5|7559.7|7566.2|7563.4|7566.3|7563.4|7561.5|7558.6|450
1724959500000|2024-08-29 19:25:00|7566.3|7562.5|7567.3|7564.5|7568.3|7565.4|7565.2|7562.4|265
1724959800000|2024-08-29 19:30:00|7566.6|7563.8|7567.3|7564.5|7569.6|7565.8|7566.3|7563.5|836
1724960100000|2024-08-29 19:35:00|7566.6|7563.8|7567.8|7565|7569.9|7567|7565.6|7562.3|782
1724960400000|2024-08-29 19:40:00|7567.1|7564.3|7567.9|7565.1|7569.9|7567|7566.8|7564|545
1724960700000|2024-08-29 19:45:00|7568.6|7565.8|7558.9|7556.1|7571.1|7568.3|7557|7553.7|2662
1724961000000|2024-08-29 19:50:00|7559.7|7556.9|7557.7|7554.9|7560|7557.1|7556|7553.2|1313
1724961300000|2024-08-29 19:55:00|7557.9|7555.1|7565.5|7561.7|7565.5|7562.6|7557.9|7555.1|1152
1724961600000|2024-08-29 20:00:00|7565.4|7562.6|7557|7554.2|7566.5|7563.6|7557|7554|429
1724961900000|2024-08-29 20:05:00|7557.1|7553.3|7552.1|7549.3|7557.1|7553.3|7550.3|7547.5|556
1724962200000|2024-08-29 20:10:00|7552.3|7548.5|7552.3|7549.5|7554.3|7551.3|7548.3|7545.5|281
1724962500000|2024-08-29 20:15:00|7552.1|7549.3|7554.1|7550.3|7554.1|7551.3|7551.1|7548.3|174
1724962800000|2024-08-29 20:20:00|7553.9|7551.1|7555.9|7553.1|7558.1|7555.1|7553.1|7550.3|104
1724963100000|2024-08-29 20:25:00|7556.1|7552.3|7555.9|7552.1|7557.9|7555|7554.9|7552|131
1724963400000|2024-08-29 20:30:00|7555.8|7552|7555.7|7552.9|7556.1|7553.1|7552.9|7550|117
1724963700000|2024-08-29 20:35:00|7555.9|7553.1|7556.7|7553.9|7557.9|7555.1|7554.9|7551.9|67
1724964000000|2024-08-29 20:40:00|7557.7|7554.9|7560.6|7556.8|7560.7|7557.8|7556.6|7553.8|429
1724964300000|2024-08-29 20:45:00|7560.4|7557.6|7561.7|7557.9|7565.7|7562.8|7559.6|7555.9|287
1724964600000|2024-08-29 20:50:00|7560.7|7557.1|7564.9|7562.1|7568.7|7565.9|7559.9|7556.9|335
1724964900000|2024-08-29 20:55:00|7565|7562.2|7566.5|7562.7|7566.7|7563.7|7562.8|7559.6|374
1724968800000|2024-08-29 22:00:00|7549.8|7546|7545.8|7543|7553.8|7550.9|7545|7541.7|216
1724969100000|2024-08-29 22:05:00|7546|7542.2|7546|7542.2|7546.7|7543.2|7544|7541|31
1724969400000|2024-08-29 22:10:00|7545.1|7542.3|7547.8|7545|7548|7545.2|7545|7542|53
1724969700000|2024-08-29 22:15:00|7548.5|7545.7|7551.9|7548.1|7555.6|7552.8|7548.5|7545.2|222
1724970000000|2024-08-29 22:20:00|7551.8|7548|7553.8|7550|7554.8|7552|7550.8|7548|59
1724970300000|2024-08-29 22:25:00|7553.6|7551|7552.9|7550.1|7553.9|7551|7552.9|7549.3|18
1724970600000|2024-08-29 22:30:00|7553.8|7550|7550.9|7548.1|7553.9|7551|7550.9|7548.1|44
1724970900000|2024-08-29 22:35:00|7550.7|7547.9|7550.6|7547.8|7553.7|7550.8|7550.6|7547.6|152
1724971200000|2024-08-29 22:40:00|7550.4|7546.6|7550.6|7546.8|7551.9|7548.8|7548.7|7545.8|89
1724971500000|2024-08-29 22:45:00|7550.7|7546.9|7548.4|7545.6|7550.7|7546.9|7548.4|7545.6|10
1724971800000|2024-08-29 22:50:00|7549.2|7546.4|7552.4|7549.6|7553.5|7549.7|7549.2|7546.4|104
1724972100000|2024-08-29 22:55:00|7552.2|7549.4|7546.7|7543.9|7552.5|7549.4|7546.7|7543.9|69
1724972400000|2024-08-29 23:00:00|7546.8|7543|7546.7|7543.9|7546.8|7544|7545.8|7542.9|30
1724972700000|2024-08-29 23:05:00|7546.8|7544|7545.8|7543|7546.8|7544|7545.8|7543|33
1724973000000|2024-08-29 23:10:00|7546.7|7542.9|7546.8|7544|7546.8|7544|7545.8|7542.8|8
1724973300000|2024-08-29 23:15:00|7545.8|7543|7546.8|7544|7546.8|7544|7545.8|7543|62
1724973600000|2024-08-29 23:20:00|7546.6|7543.8|7545.8|7543|7546.8|7544|7545.6|7542|13
1724973900000|2024-08-29 23:25:00|7545.6|7542.8|7544.6|7541.8|7545.9|7543|7544.6|7541.8|16
1724974200000|2024-08-29 23:30:00|7544.8|7542|7541.7|7538.9|7544.8|7542|7541.6|7537.8|48
1724974500000|2024-08-29 23:35:00|7540.9|7537.9|7540.7|7537.9|7541.7|7538.1|7540.6|7537.8|20
1724974800000|2024-08-29 23:40:00|7540.6|7537.8|7539.7|7536.9|7540.6|7537.8|7539.7|7535.9|22
1724975100000|2024-08-29 23:45:00|7540.4|7537.6|7538.7|7535.9|7541.7|7538.9|7538.7|7535.9|63
1724975400000|2024-08-29 23:50:00|7538.5|7535.7|7539.5|7536.7|7539.7|7536.9|7538.2|7534.9|46
1724975700000|2024-08-29 23:55:00|7539.7|7535.9|7532.5|7528.7|7539.7|7535.9|7532.4|7528.7|115
1724976000000|2024-08-30 00:00:00|7532.4|7529.6|7537.2|7534.4|7539.2|7536.4|7528.2|7525.2|482
1724976300000|2024-08-30 00:05:00|7537|7534.2|7538.3|7534.5|7540.8|7537.5|7536.2|7532.4|62
1724976600000|2024-08-30 00:10:00|7538.2|7534.4|7539.2|7536.4|7541.2|7537.5|7536.3|7533.4|65
1724976900000|2024-08-30 00:15:00|7539.3|7536.5|7536.1|7533.3|7540.3|7537.4|7535.1|7532.3|47
1724977200000|2024-08-30 00:20:00|7536.3|7533.5|7535.3|7532.5|7537.3|7534.3|7535.3|7532.3|20
1724977500000|2024-08-30 00:25:00|7535.1|7532.3|7544.3|7540.5|7545.3|7542.5|7534.3|7531.5|130
1724977800000|2024-08-30 00:30:00|7544.1|7541.3|7539.1|7536.3|7544.6|7541.5|7539.1|7535.3|90
1724978100000|2024-08-30 00:35:00|7539.3|7535.5|7540.3|7537.5|7541.3|7538.5|7539.1|7535.5|26
1724978400000|2024-08-30 00:40:00|7541.1|7537.3|7541.2|7537.4|7543.2|7540.4|7538.1|7535.3|46
1724978700000|2024-08-30 00:45:00|7540.2|7538.3|7545.1|7542.3|7547.2|7544.3|7540.2|7537.4|122
1724979000000|2024-08-30 00:50:00|7545.2|7542.4|7542.9|7540.1|7546.2|7543.4|7542.1|7539.1|66
1724979300000|2024-08-30 00:55:00|7543|7540.2|7544|7541.2|7545.2|7542.2|7541|7538.2|96
1724979600000|2024-08-30 01:00:00|7544.9|7541.1|7546.7|7543.9|7547.7|7544.2|7537|7533.9|355
1724979900000|2024-08-30 01:05:00|7545.9|7543.1|7540.7|7537.9|7545.9|7543.1|7540.7|7537.9|72
1724980200000|2024-08-30 01:10:00|7539.8|7537|7544.2|7541.4|7549|7546.2|7537.8|7535|239
1724980500000|2024-08-30 01:15:00|7544|7540.4|7550.1|7547.3|7551.5|7548.3|7543.2|7540.2|151
1724980800000|2024-08-30 01:20:00|7550|7547.2|7562.1|7559.3|7564.1|7561.3|7550|7547.2|467
1724981100000|2024-08-30 01:25:00|7563.1|7559.5|7560.1|7557.3|7564.1|7560.5|7559.8|7556.2|156
1724981400000|2024-08-30 01:30:00|7560|7557.2|7561.9|7559.1|7563.9|7561|7559.9|7557|142
1724981700000|2024-08-30 01:35:00|7561.8|7559|7565.8|7562|7566.9|7564|7560.9|7558.1|166
1724982000000|2024-08-30 01:40:00|7565.9|7562.1|7564.8|7562|7566.8|7564|7563.8|7560.1|81
1724982300000|2024-08-30 01:45:00|7564.9|7562.1|7563.7|7559.9|7566.9|7564.1|7561.9|7558.9|71
1724982600000|2024-08-30 01:50:00|7563.6|7560.8|7553.9|7551.1|7564.9|7561.3|7551.9|7549.1|195
1724982900000|2024-08-30 01:55:00|7553.7|7550.9|7553.9|7551.1|7553.9|7551.1|7550.7|7547.9|145
1724983200000|2024-08-30 02:00:00|7553|7550.1|7559.5|7555.7|7561.5|7557.9|7552|7549.1|233
1724983500000|2024-08-30 02:05:00|7558.7|7555.9|7557.5|7553.7|7561.5|7558.7|7555.7|7552.7|225
1724983800000|2024-08-30 02:10:00|7557.4|7554.6|7559.5|7556.7|7562.5|7559.5|7555.7|7552.7|77
1724984100000|2024-08-30 02:15:00|7560.3|7556.5|7560.7|7557.9|7563.3|7560.5|7557.5|7554.7|203
1724984400000|2024-08-30 02:20:00|7561.7|7558.7|7562.5|7559.7|7562.5|7559.7|7559|7555.7|55
1724984700000|2024-08-30 02:25:00|7562.6|7559.8|7564.5|7561.7|7568.1|7565.3|7562.5|7559.3|399
1724985000000|2024-08-30 02:30:00|7565.3|7562.5|7562.3|7559.5|7565.3|7562.5|7560.3|7557.5|86
1724985300000|2024-08-30 02:35:00|7562.5|7559.7|7561.4|7558.6|7565.8|7562.5|7560.3|7557.5|48
1724985600000|2024-08-30 02:40:00|7560.8|7558|7561.4|7558.6|7562.4|7559.6|7559.3|7556.5|94
1724985900000|2024-08-30 02:45:00|7561.3|7558.5|7562.4|7559.6|7564.4|7561.5|7560.6|7557.6|64
1724986200000|2024-08-30 02:50:00|7563.2|7559.4|7563.2|7560.4|7565.6|7562.8|7561.4|7558.6|94
1724986500000|2024-08-30 02:55:00|7563.4|7559.6|7568.2|7565.4|7568.4|7565.6|7562.2|7559.4|62
1724986800000|2024-08-30 03:00:00|7568.4|7565.6|7568.2|7565.4|7569.4|7566.6|7564.4|7561.3|160
1724987100000|2024-08-30 03:05:00|7569|7565.2|7563|7559.2|7569|7565.4|7561|7558.2|149
1724987400000|2024-08-30 03:10:00|7562.2|7559.4|7559.2|7556.4|7563.2|7560.2|7558.2|7555.2|84
1724987700000|2024-08-30 03:15:00|7559|7556.2|7561.2|7558.4|7561.2|7558.4|7557.2|7554.2|55
1724988000000|2024-08-30 03:20:00|7562|7558.2|7563|7560.2|7567.2|7564.4|7562|7558.2|119
1724988300000|2024-08-30 03:25:00|7563.2|7559.4|7563|7560.2|7566.1|7563.2|7562.1|7559.2|88
1724988600000|2024-08-30 03:30:00|7563.1|7559.3|7564|7561.2|7565.1|7562.2|7561.1|7558.2|101
1724988900000|2024-08-30 03:35:00|7563.8|7561|7564.9|7562.1|7566|7563|7562|7559.2|45
1724989200000|2024-08-30 03:40:00|7565.9|7562|7564.9|7561.1|7565.9|7562.1|7562.8|7559.8|29
1724989500000|2024-08-30 03:45:00|7564.8|7562|7572.6|7569.8|7572.8|7570|7563.9|7561|234
1724989800000|2024-08-30 03:50:00|7571.9|7569.1|7576.6|7573.8|7578.8|7576|7571.6|7568.8|296
1724990100000|2024-08-30 03:55:00|7576.7|7573.9|7574.4|7571.6|7576.7|7573.9|7572.7|7569.9|57
1724990400000|2024-08-30 04:00:00|7573.7|7570.9|7570.6|7566.8|7574.9|7571.9|7568.7|7565.8|58
1724990700000|2024-08-30 04:05:00|7570.4|7567.6|7569.7|7566.9|7570.7|7567.9|7567.5|7564.7|79
1724991000000|2024-08-30 04:10:00|7570.5|7566.7|7574.5|7571.7|7575.5|7572.7|7569.7|7566.7|86
1724991300000|2024-08-30 04:15:00|7573.7|7570.7|7573.5|7570.7|7575.5|7572.6|7571.7|7568.7|58
1724991600000|2024-08-30 04:20:00|7573.7|7570.9|7574.5|7570.7|7575.5|7572.5|7573.3|7569.7|43
1724991900000|2024-08-30 04:25:00|7573.7|7570.9|7574.5|7570.7|7574.8|7571.9|7573.5|7569.7|32
1724992200000|2024-08-30 04:30:00|7574.3|7571.5|7574.6|7571.8|7574.6|7571.8|7571.6|7568.7|47
1724992500000|2024-08-30 04:35:00|7575.3|7572.5|7571.8|7568|7575.8|7573|7568.8|7566|359
1724992800000|2024-08-30 04:40:00|7571.6|7568.8|7572.8|7570|7572.8|7570|7568.8|7565.8|35
1724993100000|2024-08-30 04:45:00|7572.6|7569.8|7572.8|7570|7573.8|7571|7569.8|7567|194
1724993400000|2024-08-30 04:50:00|7572.6|7569.8|7571.6|7568.8|7573.8|7570.8|7570.6|7567.6|34
1724993700000|2024-08-30 04:55:00|7571.7|7568.9|7572.6|7569.8|7573.6|7570.3|7568.9|7565.9|44
1724994000000|2024-08-30 05:00:00|7572.7|7568.9|7571.6|7568.8|7572.7|7569.8|7569.6|7566.8|66
1724994300000|2024-08-30 05:05:00|7571.4|7568.6|7572.5|7568.7|7572.5|7568.8|7568.4|7565.6|156
1724994600000|2024-08-30 05:10:00|7571.7|7568.9|7574.4|7571.6|7575.4|7571.7|7569.7|7566.7|119
1724994900000|2024-08-30 05:15:00|7574.5|7571.7|7575.3|7572.5|7575.4|7572.6|7573.5|7570.5|58
1724995200000|2024-08-30 05:20:00|7575.5|7572.7|7576.2|7573.4|7577.3|7574.5|7574.3|7571.5|102
1724995500000|2024-08-30 05:25:00|7576.3|7573.5|7577.2|7574.4|7577.7|7574.7|7575.3|7572.5|79
1724995800000|2024-08-30 05:30:00|7577.3|7574.5|7579.5|7576.7|7584.3|7581.4|7577.3|7574.5|359
1724996100000|2024-08-30 05:35:00|7579.3|7576.5|7582.3|7579.5|7585.3|7582.3|7579|7575.5|237
1724996400000|2024-08-30 05:40:00|7582.5|7579.7|7582.3|7579.5|7584.5|7581.7|7581.3|7578.3|103
1724996700000|2024-08-30 05:45:00|7582.4|7578.6|7582.1|7579.3|7587.3|7584.3|7580.1|7577.3|228
1724997000000|2024-08-30 05:50:00|7582.9|7580.1|7585.1|7582.3|7586.9|7583.3|7582.9|7580.1|130
1724997300000|2024-08-30 05:55:00|7584.9|7582.1|7579.9|7577.1|7585.1|7582.3|7579.9|7577.1|136
1724997600000|2024-08-30 06:00:00|7580.1|7576.3|7579.9|7577.1|7582.2|7579.1|7578.1|7575.1|164
1724997900000|2024-08-30 06:05:00|7579.1|7576.3|7578.7|7574.9|7583.1|7580.3|7576|7573.1|266
1724998200000|2024-08-30 06:10:00|7577.9|7575.1|7582|7578.2|7583.9|7581.1|7577.9|7575.1|222
1724998500000|2024-08-30 06:15:00|7581.7|7578.9|7582|7579.2|7588|7585.1|7581.5|7578.2|268
1724998800000|2024-08-30 06:20:00|7581.8|7578|7578|7575.2|7582.5|7579.2|7575.2|7572.2|260
1724999100000|2024-08-30 06:25:00|7577.8|7575|7582|7579.2|7585|7582|7577.8|7575|263
1724999400000|2024-08-30 06:30:00|7582.2|7578.4|7582.8|7580|7588|7585|7581|7578|199
1724999700000|2024-08-30 06:35:00|7583|7579|7584|7581.2|7584|7581.2|7581|7577.7|133
1725000000000|2024-08-30 06:40:00|7584.6|7581.8|7584.9|7581.1|7586.8|7584|7581.8|7579|198
1725000300000|2024-08-30 06:45:00|7583.9|7581|7579.9|7577.1|7584.9|7582|7579.3|7576.1|135
1725000600000|2024-08-30 06:50:00|7580.8|7578|7579.9|7577.1|7582.1|7579|7575.9|7573.1|212
1725000900000|2024-08-30 06:55:00|7580.9|7577|7580.9|7577.1|7584.9|7582.1|7579.1|7576.1|203
1725001200000|2024-08-30 07:00:00|7580.1|7577.3|7583.2|7580.4|7584.2|7581.3|7571.9|7569.1|478
1725001500000|2024-08-30 07:05:00|7583.1|7580.3|7597.5|7594.7|7600.5|7597.7|7583.1|7580.3|1912
1725001800000|2024-08-30 07:10:00|7596.5|7593.7|7595.7|7591.9|7596.7|7593.7|7587.9|7584.9|588
1725002100000|2024-08-30 07:15:00|7595|7592.9|7596.7|7593.9|7598.9|7596.1|7589.7|7585.9|445
1725002400000|2024-08-30 07:20:00|7596.8|7593|7610.3|7606.5|7611.3|7607.7|7595.8|7592.9|791
1725002700000|2024-08-30 07:25:00|7610.5|7606.7|7606.5|7603.7|7613.3|7609.7|7602.7|7599.9|499
1725003000000|2024-08-30 07:30:00|7607.3|7603.5|7607.1|7604.3|7610.5|7607.5|7599.8|7596.9|418
1725003300000|2024-08-30 07:35:00|7607.3|7604.5|7613.6|7610.8|7617|7614|7605.1|7602.3|1328
1725003600000|2024-08-30 07:40:00|7613.8|7611|7598.9|7595.1|7614.6|7611.7|7596.3|7593.3|656
1725003900000|2024-08-30 07:45:00|7598.8|7596|7593.9|7590.1|7600.9|7597.6|7583.3|7580.3|695
1725004200000|2024-08-30 07:50:00|7593.1|7590.3|7602.7|7598.9|7602.9|7600.1|7591.9|7589.1|499
1725004500000|2024-08-30 07:55:00|7601.9|7599.1|7591.2|7587.4|7601.9|7599.1|7587.2|7584.3|803
1725004800000|2024-08-30 08:00:00|7591.1|7588.3|7591.1|7588.3|7593.4|7590.6|7582.2|7579.1|581
1725005100000|2024-08-30 08:05:00|7592.1|7589.3|7600.7|7597.9|7605.2|7602.1|7588.4|7585.4|1003
1725005400000|2024-08-30 08:10:00|7600.9|7598.1|7602.9|7600.1|7606.7|7603.9|7590.9|7588.1|621
1725005700000|2024-08-30 08:15:00|7601.9|7599.1|7595.7|7592.9|7605.9|7602.9|7592.7|7589.9|550
1725006000000|2024-08-30 08:20:00|7595.8|7592|7593.2|7589.4|7599.7|7596|7585|7582.2|610
1725006300000|2024-08-30 08:25:00|7593|7590.2|7584.3|7580.5|7597.2|7593.5|7583.2|7580.4|1273
1725006600000|2024-08-30 08:30:00|7584.2|7580.4|7596.8|7594|7598.8|7596|7584.2|7580.4|856
1725006900000|2024-08-30 08:35:00|7596.6|7593.8|7588.1|7584.3|7599|7596|7585.1|7582.3|645
1725007200000|2024-08-30 08:40:00|7588.3|7585.3|7597.8|7595|7601.8|7598.8|7588|7584.5|419
1725007500000|2024-08-30 08:45:00|7597.9|7595.1|7583.3|7580.5|7597.9|7595.1|7579.1|7575.3|679
1725007800000|2024-08-30 08:50:00|7584.1|7580.3|7578.1|7575.3|7584.1|7580.3|7569.3|7566.5|880
1725008100000|2024-08-30 08:55:00|7577.9|7575.1|7568.4|7564.6|7580.1|7577.1|7564.2|7561.4|693
1725008400000|2024-08-30 09:00:00|7567.6|7564.8|7562.7|7559.9|7571.4|7568.4|7551.9|7549.1|1094
1725008700000|2024-08-30 09:05:00|7562.9|7560.1|7564.7|7561.9|7569.2|7566.4|7553.9|7551.1|794
1725009000000|2024-08-30 09:10:00|7561.7|7558.1|7560.7|7557.9|7561.7|7558.9|7560.7|7557.6|13
1725009300000|2024-08-30 09:15:00|7577|7574.1|7566|7563.2|7578|7574.7|7562.2|7559.2|510
1725009600000|2024-08-30 09:20:00|7566.8|7563|7567.7|7564.9|7573.7|7570.9|7564|7561.2|393
1725009900000|2024-08-30 09:25:00|7567|7564.2|7561.8|7559|7575.7|7572.9|7561.8|7558.2|343
1725010200000|2024-08-30 09:30:00|7571|7567.2|7564|7560.2|7571|7568|7553.1|7550.3|557
1725010500000|2024-08-30 09:35:00|7563.1|7560.3|7558|7555.2|7564.8|7562|7557.1|7554.2|417
1725010800000|2024-08-30 09:40:00|7557.8|7555|7552.3|7549.5|7560.5|7557.7|7547.3|7544.5|724
1725011100000|2024-08-30 09:45:00|7553.1|7549.3|7561.9|7559.1|7563.9|7561|7552.1|7549.3|451
1725011400000|2024-08-30 09:50:00|7561.8|7559|7546.1|7543.3|7561.8|7559|7544.1|7541.3|558
1725011700000|2024-08-30 09:55:00|7546.9|7543.1|7541.2|7538.4|7547.3|7544.5|7540.1|7537.3|426
1725012000000|2024-08-30 10:00:00|7542.2|7538.9|7548.1|7545.3|7553.9|7550.6|7540.9|7537.6|656
1725012300000|2024-08-30 10:05:00|7547.9|7545.1|7550.9|7548.1|7551.9|7549.1|7546|7543.1|190
1725012600000|2024-08-30 10:10:00|7551.9|7548.2|7552.9|7549.1|7555.9|7552.9|7547|7544.1|340
1725012900000|2024-08-30 10:15:00|7552|7549.2|7555.7|7552.9|7557.9|7555.1|7546.2|7543.4|455
1725013200000|2024-08-30 10:20:00|7554.8|7552|7548|7545.2|7557.8|7555|7544.2|7541.2|424
1725013500000|2024-08-30 10:25:00|7548.8|7545|7554.8|7552|7558.8|7556|7548|7545|339
1725013800000|2024-08-30 10:30:00|7554.7|7551.9|7553.8|7551|7561.6|7558.8|7552.6|7549.8|345
1725014100000|2024-08-30 10:35:00|7554.5|7551.7|7551.8|7549|7559|7556|7550.8|7547.8|193
1725014400000|2024-08-30 10:40:00|7552|7548.2|7556.8|7554|7559.8|7556.8|7548.8|7546|191
1725014700000|2024-08-30 10:45:00|7556.9|7553|7571.6|7568.8|7572.9|7569.8|7554.8|7552|649
1725015000000|2024-08-30 10:50:00|7572.6|7569.3|7573.4|7570.6|7578.6|7575.4|7569.3|7565.6|515
1725015300000|2024-08-30 10:55:00|7572.4|7569.6|7575.4|7572.6|7578.4|7575.4|7571.2|7568.4|332
1725015600000|2024-08-30 11:00:00|7576.1|7573.3|7575|7572.2|7579.2|7576.4|7571.2|7568.4|372
1725015900000|2024-08-30 11:05:00|7575.2|7571.4|7578.2|7575.4|7579.4|7576.6|7569.5|7566.6|313
1725016200000|2024-08-30 11:10:00|7576.9|7574.1|7574.9|7572.1|7577.4|7574.1|7563.5|7560.7|1123
1725016500000|2024-08-30 11:15:00|7575|7571.2|7566.4|7563.6|7577|7574.2|7564.5|7561.6|430
1725016800000|2024-08-30 11:20:00|7567.4|7563.7|7564.3|7561.5|7569.2|7566.4|7561.3|7558.2|485
1725017100000|2024-08-30 11:25:00|7564.5|7561.7|7547.8|7545|7564.5|7561.7|7546.8|7544|1133
1725017400000|2024-08-30 11:30:00|7548|7545.2|7523.8|7521|7553|7550|7517.8|7515|2746
1725017700000|2024-08-30 11:35:00|7524.5|7521.7|7532|7529.2|7535.7|7532.9|7524.5|7521.7|1757
1725018000000|2024-08-30 11:40:00|7532.2|7529.4|7536|7533.2|7545.5|7541.7|7530|7527.2|1065
1725018300000|2024-08-30 11:45:00|7535.8|7533|7551.5|7548.7|7553.6|7550.7|7535|7532.2|660
1725018600000|2024-08-30 11:50:00|7551.6|7548.8|7547|7544.2|7553|7550.2|7538.1|7535.3|1311
1725018900000|2024-08-30 11:55:00|7547.1|7543.3|7549.1|7546.3|7550.1|7547.3|7542.1|7539.3|335
1725019200000|2024-08-30 12:00:00|7548.9|7546.1|7542.9|7540.1|7553.1|7550.3|7539.9|7537.1|1051
1725019500000|2024-08-30 12:05:00|7541.9|7539.1|7557.9|7555.1|7557.9|7555.1|7538.1|7535.1|1030
1725019800000|2024-08-30 12:10:00|7557.8|7555|7545.9|7543.1|7562.8|7560|7545.1|7542.1|627
1725020100000|2024-08-30 12:15:00|7545.2|7542.4|7536.9|7534.1|7554.7|7551.9|7534.9|7532.1|1065
1725020400000|2024-08-30 12:20:00|7537.7|7533.9|7557.2|7554.4|7558.2|7554.6|7536.9|7533.9|863
1725020700000|2024-08-30 12:25:00|7557|7554.2|7552.4|7548.6|7557.4|7554.4|7545.5|7542.4|550
1725021000000|2024-08-30 12:30:00|7552.2|7549.4|7565|7561.2|7565|7562.2|7545.5|7542.7|1454
1725021300000|2024-08-30 12:35:00|7564|7562.2|7554.2|7551.4|7565.2|7562.2|7550.3|7547.4|813
1725021600000|2024-08-30 12:40:00|7553.3|7550.5|7557.1|7554.3|7564|7561.2|7551.3|7548.4|732
1725021900000|2024-08-30 12:45:00|7557|7554.2|7549|7546.2|7558.1|7555.3|7542.6|7539.8|904
1725022200000|2024-08-30 12:50:00|7549.1|7546.3|7538.6|7535.8|7550.3|7547.3|7530.6|7527.8|1456
1725022500000|2024-08-30 12:55:00|7538.8|7535|7532|7529.2|7545.5|7542.5|7531.8|7529|716
1725022800000|2024-08-30 13:00:00|7531.8|7529|7394.4|7391.6|7534.8|7532|7394.4|7391.6|19961
1725023100000|2024-08-30 13:05:00|7395.2|7391.4|7371|7367.2|7401.5|7398.6|7327.4|7324.4|20339
1725023400000|2024-08-30 13:10:00|7370.7|7366.9|7370.3|7366.5|7395.2|7392.4|7366.3|7363.5|10612
1725023700000|2024-08-30 13:15:00|7370.1|7367.3|7367.6|7364.8|7388.6|7385.5|7358.8|7355.9|6887
1725024000000|2024-08-30 13:20:00|7368.5|7365.7|7417.4|7414.6|7423.4|7420.6|7363.6|7360.8|6721
1725024300000|2024-08-30 13:25:00|7417.6|7414.8|7408.6|7405.8|7421.8|7418.1|7383.8|7381|4805
1725024600000|2024-08-30 13:30:00|7408|7405.2|7382.6|7379.8|7411.8|7408.6|7381.5|7377.8|4796
1725024900000|2024-08-30 13:35:00|7383.6|7380.8|7377.6|7374.8|7406.1|7403.1|7372.3|7368.8|4293
1725025200000|2024-08-30 13:40:00|7378.3|7375.5|7384.1|7381.3|7390.8|7387.1|7372.1|7368.6|3720
1725025500000|2024-08-30 13:45:00|7384.9|7382.1|7376.3|7373.5|7394.1|7390.5|7369.3|7366|4571
1725025800000|2024-08-30 13:50:00|7376.1|7373.3|7368.4|7365.6|7387.1|7383.6|7362.6|7359.8|3584
1725026100000|2024-08-30 13:55:00|7367.6|7364.8|7351.4|7348.6|7374.4|7371.6|7341.9|7338.6|3463
1725026400000|2024-08-30 14:00:00|7351.6|7347.8|7327.9|7325.1|7353.6|7350.8|7319.6|7316.8|7972
1725026700000|2024-08-30 14:05:00|7328.9|7326.1|7351.8|7349|7353.8|7350.8|7319.3|7316|5570
1725027000000|2024-08-30 14:10:00|7351.9|7349.1|7361.9|7358.1|7372.1|7369.1|7340.1|7337.3|9822
1725027300000|2024-08-30 14:15:00|7361.1|7359.1|7370.6|7367.8|7384.7|7381.8|7354.3|7350.8|4332
1725027600000|2024-08-30 14:20:00|7370.7|7367.9|7366.5|7363.7|7377.4|7374.4|7361.9|7359.1|2089
1725027900000|2024-08-30 14:25:00|7365.5|7362.7|7348.9|7346.1|7371.5|7368.7|7347.2|7344.4|2971
1725028200000|2024-08-30 14:30:00|7347.9|7345.1|7336.2|7332.4|7354|7351.1|7333.2|7330.4|3359
1725028500000|2024-08-30 14:35:00|7335.2|7331.6|7338.5|7335.7|7346.2|7343.4|7334.2|7331.2|2156
1725028800000|2024-08-30 14:40:00|7338.4|7335.6|7342.5|7339.7|7355.4|7351.7|7336.5|7333.6|1638
1725029100000|2024-08-30 14:45:00|7341.9|7339.1|7366.7|7363.9|7369.8|7367|7339.5|7336.7|2930
1725029400000|2024-08-30 14:50:00|7366.8|7363|7355|7352.2|7366.8|7363.9|7345.8|7343|2394
1725029700000|2024-08-30 14:55:00|7355.2|7352.4|7354.8|7351|7373.6|7370.8|7352.8|7350|2745
1725030000000|2024-08-30 15:00:00|7355.3|7352.5|7381.3|7378.5|7384.3|7381.3|7347.5|7344.7|2503
1725030300000|2024-08-30 15:05:00|7380.6|7377.8|7356.3|7352.5|7381.3|7378.5|7353.5|7350.7|3073
1725030600000|2024-08-30 15:10:00|7355.5|7352.7|7340.3|7337.5|7356.3|7353.5|7336.7|7333.9|4010
1725030900000|2024-08-30 15:15:00|7340.2|7337.4|7346.3|7343.5|7359.8|7356.5|7338.5|7335.2|3735
1725031200000|2024-08-30 15:20:00|7346.5|7343.7|7342.1|7339.3|7356.8|7353.5|7341.1|7338.2|3237
1725031500000|2024-08-30 15:25:00|7341.1|7338.3|7349.3|7346.5|7353.3|7350|7325.5|7322.5|4654
1725031800000|2024-08-30 15:30:00|7349.5|7345.7|7363.1|7360.3|7363.7|7360.6|7346.5|7343.7|3477
1725032100000|2024-08-30 15:35:00|7362.4|7359.6|7362.4|7359.6|7365.4|7362.6|7352.8|7350|2382
1725032400000|2024-08-30 15:40:00|7363.2|7359.4|7366.1|7363.3|7367.9|7365.1|7354.4|7351.4|2566
1725032700000|2024-08-30 15:45:00|7365.4|7362.6|7361.4|7358.6|7368.5|7365.6|7356.4|7353.6|3668
1725033000000|2024-08-30 15:50:00|7360.7|7357.9|7354.5|7350.7|7364.2|7361.2|7350.7|7347.9|1379
1725033300000|2024-08-30 15:55:00|7354.7|7351.7|7368|7365.2|7370.2|7367.2|7351.4|7348.6|1368
1725033600000|2024-08-30 16:00:00|7368.7|7365.9|7373.7|7370.9|7377.2|7374|7368|7365|1863
1725033900000|2024-08-30 16:05:00|7373.8|7371|7371.7|7368.9|7381.3|7378.2|7369.9|7366.7|2575
1725034200000|2024-08-30 16:10:00|7372.5|7368.7|7372.7|7369.9|7378.5|7375.7|7369.7|7365.9|2044
1725034500000|2024-08-30 16:15:00|7373.3|7370.5|7367.3|7364.5|7377.3|7374.5|7364.3|7361.5|2711
1725034800000|2024-08-30 16:20:00|7366.7|7363.9|7361.2|7358.4|7373.3|7370.5|7358.3|7355.4|2515
1725035100000|2024-08-30 16:25:00|7361.3|7358.5|7367.3|7364.5|7371.2|7367.5|7358.3|7355.5|1980
1725035400000|2024-08-30 16:30:00|7368.2|7365.4|7355.7|7352.9|7372|7369.2|7355.7|7352.7|3031
1725035700000|2024-08-30 16:35:00|7356.3|7353.5|7343.5|7340.7|7359.7|7356.7|7342.3|7339.5|4660
1725036000000|2024-08-30 16:40:00|7343.7|7340.9|7341.5|7338.7|7346.7|7343.9|7337.6|7334.7|1065
1725036300000|2024-08-30 16:45:00|7341.6|7338.8|7340.6|7337.8|7344.6|7341.8|7330|7326.7|2943
1725036600000|2024-08-30 16:50:00|7341.5|7337.7|7341.3|7338.5|7342.5|7338.8|7331|7328|2060
1725036900000|2024-08-30 16:55:00|7341.5|7338.7|7339.4|7336.6|7347.1|7344.3|7331.6|7328.7|2750
1725037200000|2024-08-30 17:00:00|7338.8|7336|7339.1|7336.3|7341.4|7338.6|7334.8|7331.8|2037
1725037500000|2024-08-30 17:05:00|7339.3|7336.5|7339.4|7336.6|7343.3|7340.5|7332.8|7329.5|1291
1725037800000|2024-08-30 17:10:00|7340.2|7336.4|7334.6|7331.8|7342.2|7339.4|7332.4|7328.6|1123
1725038100000|2024-08-30 17:15:00|7333.6|7330.8|7318.9|7316.1|7333.8|7331|7316.9|7313.9|2001
1725038400000|2024-08-30 17:20:00|7318.3|7315.5|7327.6|7324.8|7330.4|7326.8|7318.3|7315.5|1931
1725038700000|2024-08-30 17:25:00|7327.7|7323.9|7335.6|7332.8|7338.9|7335.9|7320.9|7317.9|1675
1725039000000|2024-08-30 17:30:00|7335.1|7332.3|7341.7|7338.9|7346.7|7343.7|7333.7|7330.9|2515
1725039300000|2024-08-30 17:35:00|7341.1|7338.3|7341.2|7338.4|7344.1|7341.1|7332.2|7329.4|1325
1725039600000|2024-08-30 17:40:00|7341.9|7339.1|7344.7|7341.9|7347.9|7345.1|7340.2|7337.1|1305
1725039900000|2024-08-30 17:45:00|7343.9|7341.1|7339.7|7336.9|7348.7|7345.9|7339|7335.9|2318
1725040200000|2024-08-30 17:50:00|7339.9|7337.1|7344.8|7342|7346.7|7343.9|7336.9|7333.9|1722
1725040500000|2024-08-30 17:55:00|7345.5|7342.7|7340.8|7338|7352|7348.9|7340.7|7337.9|1476
1725040800000|2024-08-30 18:00:00|7342.7|7338.9|7337.5|7334.7|7347.7|7344.9|7337.5|7334.5|2756
1725041100000|2024-08-30 18:05:00|7338.5|7334.9|7334.5|7331.7|7347.2|7344.4|7332.5|7329.7|4572
1725041400000|2024-08-30 18:10:00|7335.2|7332.4|7329.5|7326.7|7337.5|7334.5|7328.5|7325.5|3413
1725041700000|2024-08-30 18:15:00|7330.3|7327.5|7332.8|7330|7340|7337|7329.3|7326.5|3339
1725042000000|2024-08-30 18:20:00|7332.7|7329.9|7341|7338.2|7348.8|7346|7326|7323.2|7138
1725042300000|2024-08-30 18:25:00|7341.2|7338.4|7326.5|7323.7|7348.3|7345.5|7319.7|7316.9|15403
1725042600000|2024-08-30 18:30:00|7325.9|7323.1|7325.2|7322.4|7330.3|7327.4|7319.5|7316.7|3775
1725042900000|2024-08-30 18:35:00|7325.8|7323|7324|7321.2|7326.2|7323.4|7319.8|7317|2079
1725043200000|2024-08-30 18:40:00|7323.8|7321|7323.1|7320.3|7331|7328|7322.1|7319.2|1263
1725043500000|2024-08-30 18:45:00|7323.8|7321|7315.5|7312.7|7323.8|7321|7309.5|7306.7|1555
1725043800000|2024-08-30 18:50:00|7315.3|7312.5|7319.5|7316.7|7321.5|7318.7|7314.5|7311.7|517
1725044100000|2024-08-30 18:55:00|7320.3|7316.5|7313.5|7309.7|7320.3|7317.3|7312.5|7309.7|854
1725044400000|2024-08-30 19:00:00|7313.3|7310.5|7313.4|7310.6|7317.4|7313.6|7311.4|7307.7|768
1725044700000|2024-08-30 19:05:00|7313.3|7310.5|7313.9|7310.1|7315.1|7312.3|7308.4|7305.6|784
1725045000000|2024-08-30 19:10:00|7313.1|7310.3|7313.1|7310.3|7314.1|7310.9|7309.1|7306.1|259
1725045300000|2024-08-30 19:15:00|7312.2|7309.4|7310.1|7307.3|7314.1|7310.4|7308.4|7305.3|317
1725045600000|2024-08-30 19:20:00|7309.1|7306.3|7309.2|7305.4|7310.4|7307.4|7306.2|7303.4|422
1725045900000|2024-08-30 19:25:00|7308.4|7305.6|7307.4|7304.6|7311.4|7308.6|7307.4|7304.4|479
1725046200000|2024-08-30 19:30:00|7308|7305.2|7312.4|7309.6|7323|7320.2|7308|7305.2|1402
1725046500000|2024-08-30 19:35:00|7313.2|7309.4|7316.4|7313.6|7317.2|7314.4|7312|7308.4|245
1725046800000|2024-08-30 19:40:00|7316.2|7313.4|7317.2|7314.4|7317.4|7314.6|7313.4|7310.4|424
1725047100000|2024-08-30 19:45:00|7317.4|7314.6|7319.4|7316.6|7319.5|7316.6|7316.4|7313.6|537
1725047400000|2024-08-30 19:50:00|7320|7317.2|7323.7|7320.9|7326.5|7323.7|7318.3|7315.5|760
1725047700000|2024-08-30 19:55:00|7323.5|7320.7|7325.7|7322.9|7328.5|7325.7|7317.5|7314.7|515
1725048000000|2024-08-30 20:00:00|7325.5|7322.7|7329.3|7326.5|7336|7333.2|7325.5|7322.7|886
1725048300000|2024-08-30 20:05:00|7329.1|7326.3|7332.1|7329.3|7334.3|7331.5|7327.3|7324.5|334
1725048600000|2024-08-30 20:10:00|7332.3|7328.5|7326.3|7323.5|7332.3|7329.3|7326.3|7323.3|223
1725048900000|2024-08-30 20:15:00|7327|7324.2|7325.1|7322.3|7329.8|7326.5|7324.3|7321.3|292
1725049200000|2024-08-30 20:20:00|7326.1|7323.1|7327.9|7325.1|7329.1|7326.3|7324.3|7321.3|174
1725049500000|2024-08-30 20:25:00|7328.9|7326.1|7326.9|7324.1|7328.9|7326.1|7325.9|7322.9|84
1725049800000|2024-08-30 20:30:00|7326.6|7323.8|7330.7|7327.9|7332.7|7329.8|7325.9|7322.9|193
1725050100000|2024-08-30 20:35:00|7330.9|7328.1|7331.9|7329.1|7335.7|7332.8|7329.9|7326.9|153
1725050400000|2024-08-30 20:40:00|7332.7|7328.9|7331.9|7328.1|7332.9|7330.1|7326.9|7324.1|299
1725050700000|2024-08-30 20:45:00|7330.9|7327.9|7331.9|7329.1|7333.9|7331.1|7328.9|7326.1|175
1725051000000|2024-08-30 20:50:00|7332.1|7328.3|7332.9|7330.1|7332.9|7330.1|7328.9|7325.9|279
1725051300000|2024-08-30 20:55:00|7332.7|7329.1|7333.9|7331.1|7333.9|7331.1|7331.5|7327.9|139
1725228000000|2024-09-01 22:00:00|7319|7315.2|7297.3|7293.5|7320.3|7316.5|7291.7|7288.2|822
1725228300000|2024-09-01 22:05:00|7296.5|7293.7|7294.5|7290.7|7306.5|7303.3|7294.5|7290.7|232
1725228600000|2024-09-01 22:10:00|7295.3|7291.5|7286.5|7282.7|7297.7|7294|7284.5|7281.5|309
1725228900000|2024-09-01 22:15:00|7285.7|7282.9|7285.2|7281.4|7293.2|7290.2|7284.2|7281.4|409
1725229200000|2024-09-01 22:20:00|7285.8|7282|7286.8|7284|7289.2|7286.2|7282|7278.4|209
1725229500000|2024-09-01 22:25:00|7287.6|7283.8|7286.8|7283|7290.1|7287|7286|7282.7|85
1725229800000|2024-09-01 22:30:00|7287|7284|7289.8|7287|7290.8|7287.2|7287|7284|113
1725230100000|2024-09-01 22:35:00|7289.6|7286.8|7288.8|7285|7290|7287.2|7286|7283|54
1725230400000|2024-09-01 22:40:00|7289|7285.2|7283.8|7280|7289|7285.2|7282|7279.2|89
1725230700000|2024-09-01 22:45:00|7283|7280.2|7283.2|7280.4|7284.2|7280.4|7281|7277.4|161
1725231000000|2024-09-01 22:50:00|7284|7280.2|7284.4|7281.6|7285.2|7282.2|7284|7280.2|57
1725231300000|2024-09-01 22:55:00|7285.2|7281.4|7283.4|7280.6|7285.2|7282.4|7283.4|7280.6|29
1725231600000|2024-09-01 23:00:00|7283.6|7280.8|7284.2|7281.4|7284.9|7281.4|7283.4|7280.4|42
1725231900000|2024-09-01 23:05:00|7283.9|7281.1|7281.1|7277.3|7284.2|7281.1|7280.4|7277.1|45
1725232200000|2024-09-01 23:10:00|7280.4|7277.6|7280.3|7277.5|7282.1|7279.1|7280.3|7277.3|28
1725232500000|2024-09-01 23:15:00|7280.6|7276.8|7274.9|7271.1|7280.6|7277.5|7273.1|7269.3|180
1725232800000|2024-09-01 23:20:00|7274.1|7271.3|7274.9|7271.1|7274.9|7271.9|7272.9|7269.3|85
1725233100000|2024-09-01 23:25:00|7274.1|7271.3|7275.7|7272.9|7275.7|7272.9|7273.9|7270.9|78
1725233400000|2024-09-01 23:30:00|7275.9|7272.1|7273.9|7271.1|7277.2|7273.9|7273.7|7270.9|63
1725233700000|2024-09-01 23:35:00|7273.7|7270.9|7273.7|7270.9|7274.7|7271.9|7272.9|7269.9|50
1725234000000|2024-09-01 23:40:00|7273.9|7270.1|7270.3|7266.5|7273.9|7270.1|7269.3|7265.7|246
1725234300000|2024-09-01 23:45:00|7269.5|7266.7|7270.3|7267.5|7271.1|7267.5|7268.3|7265.3|55
1725234600000|2024-09-01 23:50:00|7270.1|7267.3|7269.1|7265.3|7271.1|7268.3|7267.5|7264.5|70
1725234900000|2024-09-01 23:55:00|7268.8|7266|7261.8|7258|7270.1|7266.5|7259|7256.2|209
1725235200000|2024-09-02 00:00:00|7262|7258.2|7267.8|7265|7271.6|7268.8|7260.3|7257|271
1725235500000|2024-09-02 00:05:00|7268.6|7264.8|7270.6|7266.8|7270.8|7267.8|7267.8|7264.8|114
1725235800000|2024-09-02 00:10:00|7270.8|7267.8|7267.6|7264.8|7270.8|7267.8|7266.8|7263.6|148
1725236100000|2024-09-02 00:15:00|7267.8|7265|7273.6|7270.8|7273.8|7271|7266.8|7263.8|94
1725236400000|2024-09-02 00:20:00|7273.8|7271|7278|7275.2|7278.8|7275.2|7272.8|7270|123
1725236700000|2024-09-02 00:25:00|7278.8|7275|7279.8|7277|7280.8|7277.2|7277.8|7274.2|86
1725237000000|2024-09-02 00:30:00|7280.6|7276.8|7275|7271.2|7280.8|7277.8|7274|7271|109
1725237300000|2024-09-02 00:35:00|7274|7271.4|7276.8|7274|7277.8|7275|7274|7271.2|90
1725237600000|2024-09-02 00:40:00|7277.8|7274.7|7277|7274.2|7277.8|7274.7|7275|7271.9|58
1725237900000|2024-09-02 00:45:00|7276.7|7273.9|7284.7|7281.9|7284.9|7282.1|7276.5|7272.9|156
1725238200000|2024-09-02 00:50:00|7284.9|7282.1|7291.9|7289.1|7294.2|7290.9|7284.7|7281.1|384
1725238500000|2024-09-02 00:55:00|7292.1|7288.3|7291.1|7288.3|7293.9|7290.9|7289.9|7286.9|193
1725238800000|2024-09-02 01:00:00|7291.9|7288.1|7295.7|7292.9|7301.7|7298.7|7281.3|7278.3|759
1725239100000|2024-09-02 01:05:00|7296.5|7292.7|7295.7|7292.9|7299.7|7296.7|7293.7|7290.7|126
1725239400000|2024-09-02 01:10:00|7295.5|7292.7|7290.7|7287.9|7296.7|7293.9|7289.9|7287.1|175
1725239700000|2024-09-02 01:15:00|7289.9|7287.1|7288.7|7285.9|7293.9|7291.1|7286.7|7283.3|200
1725240000000|2024-09-02 01:20:00|7289.5|7285.7|7283.4|7280.6|7289.7|7286.9|7282.5|7279.4|235
1725240300000|2024-09-02 01:25:00|7283.7|7279.9|7276.6|7273.8|7283.9|7280.9|7276.6|7273.6|196
1725240600000|2024-09-02 01:30:00|7276.4|7273.6|7283.6|7279.8|7285.6|7282.6|7275.6|7272.8|126
1725240900000|2024-09-02 01:35:00|7282.6|7278.8|7279.6|7276.8|7282.6|7279.1|7274.1|7271|178
1725241200000|2024-09-02 01:40:00|7279.8|7276|7272|7269.2|7279.8|7276.8|7268|7265|238
1725241500000|2024-09-02 01:45:00|7272.6|7269.8|7267|7263.2|7274.3|7271.2|7264.5|7261.4|205
1725241800000|2024-09-02 01:50:00|7266.2|7263.4|7270|7267.2|7272|7269|7264|7261.2|200
1725242100000|2024-09-02 01:55:00|7269.8|7267|7270|7266.2|7271|7268.2|7267|7264|65
1725242400000|2024-09-02 02:00:00|7269.2|7266.4|7265|7262.2|7271|7267.4|7263|7260.2|254
1725242700000|2024-09-02 02:05:00|7265.2|7262.4|7264.8|7262|7266.2|7263.2|7256.2|7253.2|292
1725243000000|2024-09-02 02:10:00|7265|7262.2|7259.8|7256|7266.6|7263.3|7258.8|7255.8|208
1725243300000|2024-09-02 02:15:00|7259.6|7256.8|7259.8|7257|7260.8|7258|7253.8|7251|186
1725243600000|2024-09-02 02:20:00|7260.5|7256.7|7257.5|7254.7|7261.8|7259|7256.8|7254|177
1725243900000|2024-09-02 02:25:00|7257.7|7253.9|7258.7|7255.9|7261.5|7257.9|7256.7|7253.9|55
1725244200000|2024-09-02 02:30:00|7258.5|7255.7|7256.5|7253.7|7259.5|7255.9|7254.7|7251.7|70
1725244500000|2024-09-02 02:35:00|7257.5|7253.9|7254.9|7252.1|7258.7|7255.9|7251.7|7248.9|163
1725244800000|2024-09-02 02:40:00|7254.7|7251.9|7257.7|7254.9|7259.7|7256.9|7252.5|7248.9|154
1725245100000|2024-09-02 02:45:00|7257.5|7254.7|7258.7|7255.9|7260.8|7257.7|7256.7|7253.7|89
1725245400000|2024-09-02 02:50:00|7259.5|7255.7|7263.5|7259.7|7264.5|7260.7|7254.5|7251.7|119
1725245700000|2024-09-02 02:55:00|7262.7|7259.9|7264.5|7260.7|7265.7|7262.7|7261.7|7258.7|66
1725246000000|2024-09-02 03:00:00|7264.3|7261.5|7264.2|7261.4|7265.7|7262.9|7263.5|7260.4|58
1725246300000|2024-09-02 03:05:00|7264.5|7261.7|7258.2|7255.4|7264.7|7261.7|7257.4|7254.4|123
1725246600000|2024-09-02 03:10:00|7258.4|7255.6|7255.4|7252.6|7258.7|7255.6|7254.2|7251.4|131
1725246900000|2024-09-02 03:15:00|7256.2|7252.4|7257.2|7253.4|7260.6|7257.4|7255.2|7252.4|110
1725247200000|2024-09-02 03:20:00|7258.2|7254.4|7257.2|7253.4|7259.4|7256.4|7254.2|7251.4|117
1725247500000|2024-09-02 03:25:00|7256.4|7253.6|7256|7253.2|7258|7255|7254.8|7251.9|94
1725247800000|2024-09-02 03:30:00|7256.8|7253|7260|7257.2|7262.1|7259|7256.8|7253|86
1725248100000|2024-09-02 03:35:00|7259.4|7256.6|7258.2|7255.4|7261.5|7258.4|7258.2|7255.2|104
1725248400000|2024-09-02 03:40:00|7258|7255.2|7256.4|7252.6|7258.4|7255.2|7254.8|7251.8|136
1725248700000|2024-09-02 03:45:00|7255.6|7252.8|7260.4|7257.6|7261.4|7258.6|7255.4|7252.6|95
1725249000000|2024-09-02 03:50:00|7261.2|7257.4|7262.1|7259.3|7263.1|7260.1|7259.9|7256.3|31
1725249300000|2024-09-02 03:55:00|7261.9|7259.1|7264.9|7261.1|7265.9|7263.1|7261.1|7258.3|75
1725249600000|2024-09-02 04:00:00|7264.1|7261.3|7263.9|7261.1|7265.1|7262.1|7262.9|7260.1|36
1725249900000|2024-09-02 04:05:00|7264.1|7261.3|7260.1|7256.3|7264.9|7261.9|7259.1|7256.1|81
1725250200000|2024-09-02 04:10:00|7259.3|7256.5|7257.1|7254.3|7259.3|7256.5|7255.1|7252.1|82
1725250500000|2024-09-02 04:15:00|7257.3|7254.5|7263.9|7261.1|7265.2|7262.3|7255.3|7252.5|409
1725250800000|2024-09-02 04:20:00|7264.1|7261.3|7264.9|7262.1|7266.1|7263.1|7262.9|7260.1|45
1725251100000|2024-09-02 04:25:00|7265.7|7262.9|7266.1|7263.3|7266.9|7263.9|7265.6|7262.1|37
1725251400000|2024-09-02 04:30:00|7266.9|7263.1|7263.6|7260.8|7266.9|7263.3|7263.6|7260.8|31
1725251700000|2024-09-02 04:35:00|7264.4|7260.6|7263.8|7261|7266.6|7263.8|7262.6|7259.8|94
1725252000000|2024-09-02 04:40:00|7264.6|7260.8|7262.6|7259.8|7264.6|7261.8|7262.2|7258.8|57
1725252300000|2024-09-02 04:45:00|7263|7260.2|7264.6|7261.8|7265.8|7263|7263|7260.2|51
1725252600000|2024-09-02 04:50:00|7264.8|7262|7264.8|7262|7265.8|7262.8|7264.6|7261.8|26
1725252900000|2024-09-02 04:55:00|7265.6|7261.8|7265.6|7261.8|7265.8|7263|7264.4|7260.8|22
1725253200000|2024-09-02 05:00:00|7265.4|7262.6|7262.8|7260|7265.8|7262.8|7262.8|7260|20
1725253500000|2024-09-02 05:05:00|7263.6|7259.8|7263.8|7261|7265.8|7263|7261.8|7258.8|72
1725253800000|2024-09-02 05:10:00|7263.6|7260.8|7267.8|7265|7268.8|7265.5|7262.8|7260|56
1725254100000|2024-09-02 05:15:00|7268.6|7265.8|7271.5|7268.7|7273.5|7270.7|7268.5|7265.7|152
1725254400000|2024-09-02 05:20:00|7271.8|7269|7274.5|7271.7|7275.5|7272.5|7271.5|7268.7|71
1725254700000|2024-09-02 05:25:00|7274.7|7271.9|7272.5|7269.7|7274.7|7271.9|7271.5|7268.7|70
1725255000000|2024-09-02 05:30:00|7272.7|7269.9|7269.5|7266.7|7275.5|7272.7|7267.5|7264.7|184
1725255300000|2024-09-02 05:35:00|7269.7|7266.9|7275.3|7272.5|7275.5|7272.7|7267.9|7264.7|157
1725255600000|2024-09-02 05:40:00|7275.5|7272.7|7277.3|7273.5|7279.5|7275.9|7275.3|7272.5|111
1725255900000|2024-09-02 05:45:00|7277.1|7274.3|7276.3|7272.5|7279.3|7276.5|7274.5|7271.5|88
1725256200000|2024-09-02 05:50:00|7276|7273.5|7276.3|7273.5|7278.5|7275.5|7273.5|7270.5|71
1725256500000|2024-09-02 05:55:00|7276.5|7272.7|7274.5|7271.7|7276.5|7273.5|7273|7269.9|58
1725256800000|2024-09-02 06:00:00|7275.2|7272.4|7274|7271.2|7278.2|7275.4|7266.2|7263.4|347
1725257100000|2024-09-02 06:05:00|7273.2|7270.4|7272.2|7269.4|7275.2|7272.2|7267.5|7264.2|204
1725257400000|2024-09-02 06:10:00|7272|7269.2|7270.2|7267.4|7274|7271.2|7268|7264.2|121
1725257700000|2024-09-02 06:15:00|7270|7267.2|7266|7263.2|7271|7268.2|7265.8|7262.2|106
1725258000000|2024-09-02 06:20:00|7266.2|7263.4|7264.2|7261.4|7267|7263.4|7262|7258.9|132
1725258300000|2024-09-02 06:25:00|7265|7261.2|7274|7271.2|7274.8|7271.5|7263.2|7260.4|156
1725258600000|2024-09-02 06:30:00|7273|7270.2|7273.7|7270.9|7275.5|7272.2|7268.8|7266|174
1725258900000|2024-09-02 06:35:00|7274|7271.2|7273.5|7270.7|7276|7273.2|7270.7|7267.7|130
1725259200000|2024-09-02 06:40:00|7273.7|7270.9|7273.5|7269.7|7275.5|7272.5|7270.5|7267.7|130
1725259500000|2024-09-02 06:45:00|7272.7|7269.9|7276.3|7273.5|7277.5|7274.5|7268.7|7265.9|197
1725259800000|2024-09-02 06:50:00|7276.5|7273.7|7274.9|7271.1|7282.5|7279.7|7273.7|7270.9|388
1725260100000|2024-09-02 06:55:00|7273.9|7272.7|7268.7|7265.9|7277.7|7274.1|7268.5|7265.6|208
1725260400000|2024-09-02 07:00:00|7268.5|7265.7|7280.7|7277.9|7281.7|7278.5|7267.5|7263.9|311
1725260700000|2024-09-02 07:05:00|7280.9|7278.1|7289.5|7286.7|7296.5|7293.7|7279.5|7276.7|517
1725261000000|2024-09-02 07:10:00|7288.5|7285.7|7293.7|7290.9|7295.7|7292.6|7281.4|7278.6|365
1725261300000|2024-09-02 07:15:00|7294.4|7290.6|7295.9|7293.1|7305.4|7302.6|7292.9|7289.9|489
1725261600000|2024-09-02 07:20:00|7295.6|7292.8|7297.4|7294.6|7298.6|7295.6|7293.4|7289.8|336
1725261900000|2024-09-02 07:25:00|7298.2|7295.4|7290.4|7286.6|7298.4|7295.6|7289.4|7286.5|206
1725262200000|2024-09-02 07:30:00|7289.6|7286.8|7297.4|7294.6|7299.6|7296.8|7288.6|7285.8|516
1725262500000|2024-09-02 07:35:00|7296.8|7294|7305.6|7301.8|7306.4|7302.8|7292.6|7289.6|489
1725262800000|2024-09-02 07:40:00|7304.8|7302|7302.2|7299.4|7308.2|7304.6|7300.6|7297.5|333
1725263100000|2024-09-02 07:45:00|7302.4|7299.6|7313.6|7309.8|7313.6|7310.8|7300.6|7297.8|351
1725263400000|2024-09-02 07:50:00|7313.4|7309.6|7313.1|7310.3|7317.6|7314.8|7310.2|7307.4|274
1725263700000|2024-09-02 07:55:00|7312.6|7309.8|7307.3|7304.5|7314.4|7311.6|7307.3|7303.8|283
1725264000000|2024-09-02 08:00:00|7307.8|7305|7309.6|7306.8|7313.6|7310.5|7303.3|7300.5|343
1725264300000|2024-09-02 08:05:00|7309.3|7306.5|7300.3|7297.5|7309.6|7306.8|7293.5|7290.7|611
1725264600000|2024-09-02 08:10:00|7300.5|7296.7|7301.5|7297.7|7302.5|7299.7|7289.8|7287|320
1725264900000|2024-09-02 08:15:00|7300.3|7297.5|7307.5|7304.7|7308.5|7305.7|7295.5|7292.7|277
1725265200000|2024-09-02 08:20:00|7307.3|7304.5|7302.3|7299.5|7307.7|7304.7|7299.3|7296.5|301
1725265500000|2024-09-02 08:25:00|7302.5|7299.7|7306.5|7303.7|7311.5|7308.5|7296.5|7293.5|637
1725265800000|2024-09-02 08:30:00|7306.3|7303.5|7325.3|7321.5|7326.1|7323.3|7305.5|7302.7|1180
1725266100000|2024-09-02 08:35:00|7324.3|7321.3|7321.3|7318.5|7337.4|7334.6|7321|7318.2|1066
1725266400000|2024-09-02 08:40:00|7321|7318.2|7327|7323.2|7334.8|7332|7318.8|7316|672
1725266700000|2024-09-02 08:45:00|7326|7323|7329|7326.2|7333|7330|7317|7313.2|636
1725267000000|2024-09-02 08:50:00|7329.2|7325.4|7331|7327.2|7335|7332.2|7320.2|7317.2|501
1725267300000|2024-09-02 08:55:00|7330.2|7327.4|7339.8|7337|7345.6|7342.8|7329.2|7325.6|816
1725267600000|2024-09-02 09:00:00|7340.4|7337.6|7337|7334.2|7350.6|7347|7333|7330.2|717
1725267900000|2024-09-02 09:05:00|7336.8|7334|7340|7337.2|7343.8|7340.8|7334.8|7331.2|410
1725268200000|2024-09-02 09:10:00|7339.2|7336.4|7345|7342.2|7345.2|7342.4|7334.2|7331.4|340
1725268500000|2024-09-02 09:15:00|7345.2|7342.4|7342.7|7339.9|7346.2|7343.4|7338.8|7335.2|381
1725268800000|2024-09-02 09:20:00|7342.2|7339.4|7331.6|7328.8|7345.7|7342.2|7331.2|7328.4|530
1725269100000|2024-09-02 09:25:00|7331.4|7328.6|7334.4|7330.6|7338.2|7334.4|7327.6|7324.8|399
1725269400000|2024-09-02 09:30:00|7334.2|7331.4|7329.4|7326.6|7336.6|7333.8|7327.1|7324.3|305
1725269700000|2024-09-02 09:35:00|7330.4|7326.8|7332.4|7328.6|7336.4|7333.3|7329.1|7325.6|489
1725270000000|2024-09-02 09:40:00|7332.6|7328.8|7336.1|7333.3|7338.1|7335.3|7330.1|7326.6|133
1725270300000|2024-09-02 09:45:00|7335.6|7332.8|7318.6|7315.8|7339.1|7336.1|7316.8|7313.8|488
1725270600000|2024-09-02 09:50:00|7318.8|7316|7306.2|7302.4|7318.8|7316|7301.2|7297.6|741
1725270900000|2024-09-02 09:55:00|7306|7303.2|7314.2|7311.4|7316.2|7313.4|7302.2|7298.4|411
1725271200000|2024-09-02 10:00:00|7314|7311.2|7312.4|7309.6|7314.2|7311.4|7303.2|7300.4|621
1725271500000|2024-09-02 10:05:00|7313.2|7309.4|7310.4|7307.6|7315|7312.2|7307.4|7304.4|256
1725271800000|2024-09-02 10:10:00|7310.6|7307.8|7301.8|7299|7311.4|7308.6|7295|7292.2|529
1725272100000|2024-09-02 10:15:00|7301|7298|7305|7301.2|7308.8|7306|7297.2|7294.2|587
1725272400000|2024-09-02 10:20:00|7305.2|7301.4|7308.2|7305.4|7314.8|7312|7304|7301.2|368
1725272700000|2024-09-02 10:25:00|7308.8|7306|7305.2|7302.4|7314|7311|7303.2|7300.4|219
1725273000000|2024-09-02 10:30:00|7305.8|7303|7302|7299.2|7306|7303|7299|7296|214
1725273300000|2024-09-02 10:35:00|7302.2|7299.4|7304|7301.2|7309|7306|7302|7299|120
1725273600000|2024-09-02 10:40:00|7304.8|7302|7303.7|7299.9|7312|7308.9|7301.7|7298.4|216
1725273900000|2024-09-02 10:45:00|7303|7300.2|7306.7|7303.9|7309.7|7306.4|7302.7|7299.7|114
1725274200000|2024-09-02 10:50:00|7306.9|7304.1|7312.9|7309.1|7314.7|7311.9|7302.9|7300.1|296
1725274500000|2024-09-02 10:55:00|7312.2|7309.4|7306.9|7304.1|7315.5|7312.5|7305.7|7302.1|284
1725274800000|2024-09-02 11:00:00|7307.9|7304.3|7313.7|7310.9|7316.9|7313.6|7305.9|7303.1|213
1725275100000|2024-09-02 11:05:00|7313.9|7310.1|7327.5|7324.7|7331.3|7328.5|7311.7|7308.9|465
1725275400000|2024-09-02 11:10:00|7327.3|7324.5|7329.7|7326.9|7333.7|7330.7|7322.5|7319.7|382
1725275700000|2024-09-02 11:15:00|7330.2|7327.4|7339.2|7336.4|7340.2|7336.7|7329.1|7326.3|451
1725276000000|2024-09-02 11:20:00|7339.5|7336.7|7332.7|7329.9|7340.5|7337.4|7331.7|7328.9|297
1725276300000|2024-09-02 11:25:00|7332.4|7329.6|7335.8|7332|7338.8|7336|7332.4|7329.4|578
1725276600000|2024-09-02 11:30:00|7334.8|7330.8|7334.6|7331.8|7338.8|7336|7332.6|7329|176
1725276900000|2024-09-02 11:35:00|7334.8|7331|7333.5|7330.7|7334.8|7332|7331.8|7328.7|169
1725277200000|2024-09-02 11:40:00|7333.3|7330.5|7328.7|7325.9|7334.5|7331.5|7326.7|7323.7|422
1725277500000|2024-09-02 11:45:00|7328.5|7325.7|7329.7|7325.9|7332.7|7329.9|7327.7|7324.7|170
1725277800000|2024-09-02 11:50:00|7329.5|7326.7|7321.7|7318.9|7329.5|7326.7|7320.7|7317.9|199
1725278100000|2024-09-02 11:55:00|7321.5|7318.7|7307.2|7304.4|7321.7|7318.7|7306.4|7303.4|556
1725278400000|2024-09-02 12:00:00|7307.7|7304.9|7309.4|7306.6|7314.4|7311.3|7299.4|7296.6|484
1725278700000|2024-09-02 12:05:00|7310.1|7306.3|7311.1|7308.3|7322.9|7319.9|7310.1|7306.3|445
1725279000000|2024-09-02 12:10:00|7311.4|7308.6|7310.3|7307.5|7314.3|7310.5|7309.1|7306.3|151
1725279300000|2024-09-02 12:15:00|7311.1|7307.3|7303.1|7299.3|7312.3|7309.3|7302.1|7299.3|349
1725279600000|2024-09-02 12:20:00|7302.3|7299.5|7305.9|7303.1|7309.1|7306.3|7297.1|7294.3|367
1725279900000|2024-09-02 12:25:00|7305.7|7302.9|7304.1|7301.3|7311.9|7309.1|7301.1|7298.1|405
1725280200000|2024-09-02 12:30:00|7304.3|7300.5|7304.1|7301.3|7306.3|7303.5|7299.3|7296.3|232
1725280500000|2024-09-02 12:35:00|7304.3|7300.5|7298.3|7295.5|7304.3|7300.7|7296.1|7292.9|197
1725280800000|2024-09-02 12:40:00|7299.1|7295.3|7306.6|7303.8|7309.8|7307|7299.1|7295.3|289
1725281100000|2024-09-02 12:45:00|7306.8|7303|7305.6|7302.8|7310.8|7307.8|7303.8|7301|366
1725281400000|2024-09-02 12:50:00|7306.6|7303.8|7312.9|7310.1|7313.9|7311.1|7305.8|7302.4|511
1725281700000|2024-09-02 12:55:00|7311.7|7309.1|7321.2|7318.4|7326.9|7324.1|7307.4|7304.6|684
1725282000000|2024-09-02 13:00:00|7321.9|7318.1|7320.7|7317.9|7331.7|7328.4|7311.2|7308.4|1431
1725282300000|2024-09-02 13:05:00|7320.9|7317.1|7315.9|7313.1|7320.9|7317.9|7310.4|7307.6|627
1725282600000|2024-09-02 13:10:00|7314.9|7312.1|7327.7|7324.9|7327.9|7325.1|7314.9|7312.1|558
1725282900000|2024-09-02 13:15:00|7327.9|7324.1|7312.9|7310.1|7329.7|7326.4|7312.9|7309.8|513
1725283200000|2024-09-02 13:20:00|7313.1|7310.3|7329.4|7326.6|7334.4|7331.6|7310.1|7307.1|685
1725283500000|2024-09-02 13:25:00|7329.7|7326.9|7324.7|7320.9|7330.7|7327.9|7318.7|7315.6|408
1725283800000|2024-09-02 13:30:00|7324.4|7321.6|7319.9|7317.1|7329.6|7326.8|7318.1|7315.3|417
1725284100000|2024-09-02 13:35:00|7320.1|7317.3|7314.1|7311.3|7324.1|7321.3|7310.5|7307.7|484
1725284400000|2024-09-02 13:40:00|7314.3|7310.5|7304.8|7302|7314.3|7310.6|7301.1|7298|563
1725284700000|2024-09-02 13:45:00|7304.6|7301|7302.6|7299.8|7305.8|7302.8|7295.3|7292.3|657
1725285000000|2024-09-02 13:50:00|7302.4|7299.6|7318.4|7315.6|7318.9|7315.6|7302.4|7299.6|473
1725285300000|2024-09-02 13:55:00|7319.4|7315.8|7307.8|7305|7320.6|7317.6|7305.8|7302.8|395
1725285600000|2024-09-02 14:00:00|7308.6|7305.8|7308.6|7305.8|7315.1|7311.8|7306.4|7303.6|308
1725285900000|2024-09-02 14:05:00|7309.4|7305.6|7318.8|7316|7323|7320.2|7308.6|7305.6|1476
1725286200000|2024-09-02 14:10:00|7319|7316.2|7318|7315.2|7321.2|7318.4|7313|7310.2|403
1725286500000|2024-09-02 14:15:00|7319|7315.4|7325.2|7322.4|7325.2|7322.4|7318.2|7315.2|251
1725286800000|2024-09-02 14:20:00|7325.8|7323|7321.8|7319|7326.8|7324|7316.2|7313.2|560
1725287100000|2024-09-02 14:25:00|7322.6|7318.8|7323|7319.2|7324.8|7321.7|7315|7311.7|317
1725287400000|2024-09-02 14:30:00|7322.8|7320|7315|7312.2|7322.8|7320|7312|7309.2|275
1725287700000|2024-09-02 14:35:00|7315.5|7312.7|7328.1|7325.3|7328.1|7325.3|7313.7|7310.9|565
1725288000000|2024-09-02 14:40:00|7327.3|7324.5|7319.5|7315.7|7328.1|7324.5|7318.7|7315.7|394
1725288300000|2024-09-02 14:45:00|7318.5|7316.7|7321.7|7317.9|7327.5|7324.5|7309.7|7306.1|721
1725288600000|2024-09-02 14:50:00|7321.5|7318.7|7328.5|7325.7|7330|7326.9|7316.2|7312.9|531
1725288900000|2024-09-02 14:55:00|7327.7|7324.9|7330.3|7327.5|7337.3|7334.2|7326.5|7323.7|777
1725289200000|2024-09-02 15:00:00|7330.5|7327.7|7337.7|7334.9|7340|7336.5|7330.3|7327.5|1190
1725289500000|2024-09-02 15:05:00|7337.5|7334.7|7338.8|7336|7343|7340|7333.5|7330.7|507
1725289800000|2024-09-02 15:10:00|7339|7336.2|7337.3|7334.5|7340|7337|7330.2|7327.2|704
1725290100000|2024-09-02 15:15:00|7336.8|7334|7334.6|7331.8|7337.6|7334.8|7326|7323|496
1725290400000|2024-09-02 15:20:00|7333.8|7330.8|7326.8|7324|7336.8|7334|7323|7319.7|556
1725290700000|2024-09-02 15:25:00|7326.2|7323.4|7313|7310.2|7339.5|7336.7|7308.2|7305.2|1205
1725291000000|2024-09-02 15:30:00|7313.2|7310.4|7325.7|7322.9|7333.7|7330.9|7311|7308.2|857
1725291300000|2024-09-02 15:35:00|7325.2|7322.4|7332|7329.2|7335.3|7332.5|7323.7|7320.7|453
1725291600000|2024-09-02 15:40:00|7333|7330.2|7322.7|7319.9|7333|7330.2|7317.4|7314.1|484
1725291900000|2024-09-02 15:45:00|7322.9|7320.1|7329.9|7327.1|7335.9|7332.9|7322.9|7319.9|590
1725292200000|2024-09-02 15:50:00|7330.7|7326.9|7355.5|7352.7|7357.7|7354.9|7328.9|7325.8|2547
1725292500000|2024-09-02 15:55:00|7354.7|7351.9|7387.3|7384.5|7387.5|7384.5|7351.7|7348.7|3013
1725292800000|2024-09-02 16:00:00|7386.3|7383.5|7384.1|7381.3|7388.3|7385.2|7375.8|7372.8|1632
1725293100000|2024-09-02 16:05:00|7383.9|7381.1|7384.9|7382.1|7385.1|7382.1|7376.3|7373.3|683
1725293400000|2024-09-02 16:10:00|7385.1|7382.3|7388.7|7385.9|7395.2|7392.4|7383.7|7380.5|1001
1725293700000|2024-09-02 16:15:00|7389.4|7385.6|7383.6|7380.8|7389.7|7386.9|7380.7|7377.1|305
1725294000000|2024-09-02 16:20:00|7383.9|7380.1|7389.6|7386.8|7390.9|7387.8|7374.3|7371.5|544
1725294300000|2024-09-02 16:25:00|7389.1|7386.3|7386.8|7383|7390.4|7386.8|7384.7|7381.8|166
1725294600000|2024-09-02 16:30:00|7386.6|7383.8|7379.1|7376.3|7386.8|7383.8|7377.8|7375|317
1725294900000|2024-09-02 16:35:00|7378.8|7376|7374|7371.2|7380.3|7377.3|7373|7370|470
1725295200000|2024-09-02 16:40:00|7373.3|7370.2|7365.3|7361.5|7374.3|7371|7362.5|7359.5|382
1725295500000|2024-09-02 16:45:00|7365|7362.2|7375.8|7373|7376|7373.2|7365|7361.5|219
1725295800000|2024-09-02 16:50:00|7376|7373.2|7379|7376.2|7379.2|7376.4|7369|7366.2|233
1725296100000|2024-09-02 16:55:00|7379.2|7375.4|7374.6|7371.8|7388.8|7385.8|7373.6|7370.8|677
1725296400000|2024-09-02 17:00:00|7375.8|7372|7370.1|7367.3|7381.2|7378.2|7368.9|7366.1|410
1725296700000|2024-09-02 17:05:00|7370.3|7367.5|7367.3|7363.5|7371.1|7367.5|7364.5|7361.5|266
1725297000000|2024-09-02 17:10:00|7367.5|7364.5|7369.9|7367.1|7372.9|7369.8|7367.3|7363.7|147
1725297300000|2024-09-02 17:15:00|7370.4|7367.6|7362.4|7359.6|7371.4|7368.6|7359.8|7356.8|370
1725297600000|2024-09-02 17:20:00|7362.6|7358.8|7363.6|7359.8|7363.6|7360.8|7359.4|7356.6|115
1725297900000|2024-09-02 17:25:00|7363.4|7360.6|7358.8|7356|7364.6|7361.6|7354.8|7351.8|141
1725298200000|2024-09-02 17:30:00|7359|7355.2|7359.6|7355.8|7359.6|7356.6|7357.4|7353.8|29
1725298500000|2024-09-02 17:35:00|7359.4|7356.6|7360.6|7356.8|7361.1|7357.8|7359.4|7356.6|41
1725298800000|2024-09-02 17:40:00|7360.3|7357.5|7359.2|7355.4|7360.6|7357.5|7357.6|7354|53
1725299100000|2024-09-02 17:45:00|7359|7356.2|7356.4|7353.6|7359.2|7356.2|7356.4|7353.4|125
1725299400000|2024-09-02 17:50:00|7357.2|7353.4|7355.4|7352.6|7357.4|7354.6|7355.4|7352.4|53
1725299700000|2024-09-02 17:55:00|7356.4|7353.6|7357.4|7353.6|7357.7|7353.9|7355.6|7352.6|46
1725300000000|2024-09-02 18:00:00|7357.2|7354.4|7361|7357.2|7361|7358.2|7356.6|7352.9|54
1725300300000|2024-09-02 18:05:00|7360.2|7357.4|7357.2|7353.4|7360.2|7357.4|7356.9|7353.1|61
1725300600000|2024-09-02 18:10:00|7356.9|7353.1|7358.4|7354.6|7359.7|7356.7|7356.7|7353.1|61
1725300900000|2024-09-02 18:15:00|7358.2|7354.4|7360.4|7356.6|7360.6|7357.6|7357.4|7354.1|39
1725301200000|2024-09-02 18:20:00|7360.6|7356.8|7360.4|7356.6|7365|7361.8|7360.1|7356.6|90
1725301500000|2024-09-02 18:25:00|7359.6|7356.8|7360.3|7357.5|7361.4|7357.8|7359.6|7356.3|58
1725314400000|2024-09-02 22:00:00|7352.7|7349.9|7326.9|7323.1|7355.9|7352.1|7319|7315.7|1175
1725314700000|2024-09-02 22:05:00|7327.7|7324.9|7322.7|7319.9|7329.4|7325.6|7319.9|7316.6|104
1725315000000|2024-09-02 22:10:00|7323.4|7320.6|7321.9|7318.1|7327.2|7323.6|7315.1|7312.1|255
1725315300000|2024-09-02 22:15:00|7322.4|7318.6|7328.9|7325.1|7328.9|7325.1|7321.3|7318.1|75
1725315600000|2024-09-02 22:20:00|7328.1|7325.3|7326.1|7323.3|7329.6|7326.1|7326.1|7323.1|46
1725315900000|2024-09-02 22:25:00|7325.9|7323.1|7326.1|7323.3|7326.6|7323.3|7323.8|7321|57
1725316200000|2024-09-02 22:30:00|7326.8|7323|7326.8|7324|7327.6|7324.3|7323.8|7321|74
1725316500000|2024-09-02 22:35:00|7327.1|7323.3|7326.6|7323.8|7327.1|7323.8|7325.8|7322.8|25
1725316800000|2024-09-02 22:40:00|7326.8|7323|7324.8|7322|7326.8|7323.2|7324.8|7321.5|29
1725317100000|2024-09-02 22:45:00|7325.4|7322.6|7325.6|7322.8|7325.6|7322.8|7325.4|7322.6|64
1725317400000|2024-09-02 22:50:00|7325.8|7323|7319.8|7316|7325.8|7323|7318.6|7315.5|232
1725317700000|2024-09-02 22:55:00|7320|7316.2|7317.6|7313.8|7320|7317|7316.8|7313.8|86
1725318000000|2024-09-02 23:00:00|7316.8|7314|7315.8|7313|7317.6|7314|7315.5|7312.7|31
1725318300000|2024-09-02 23:05:00|7316|7313.2|7316|7312.2|7316|7313.2|7315.5|7312.2|85
1725318600000|2024-09-02 23:10:00|7315.8|7313|7315.7|7312.9|7316|7313.2|7315.7|7312.2|18
1725318900000|2024-09-02 23:15:00|7316|7313.2|7320.5|7317.7|7322.3|7319.5|7315.7|7312.9|127
1725319200000|2024-09-02 23:20:00|7320|7317.2|7318|7314.2|7320|7317.2|7317.3|7314.2|73
1725319500000|2024-09-02 23:25:00|7317.3|7314.5|7322.8|7319|7323|7320|7316.3|7313.2|102
1725319800000|2024-09-02 23:30:00|7322.6|7319.8|7328|7324.2|7328|7325|7321.8|7318.8|115
1725320100000|2024-09-02 23:35:00|7326.8|7324|7325.6|7322.8|7327|7324|7324.8|7322|25
1725320400000|2024-09-02 23:40:00|7325.8|7323|7322.2|7319.4|7327|7324|7321.8|7319|77
1725320700000|2024-09-02 23:45:00|7323|7319.2|7333|7329.2|7333.5|7330|7322.2|7319.2|171
1725321000000|2024-09-02 23:50:00|7332.8|7329|7331|7328.2|7334|7331|7328|7325.2|102
1725321300000|2024-09-02 23:55:00|7331.2|7328.4|7334.8|7331|7335.1|7332|7331.2|7328.4|328
1725321600000|2024-09-03 00:00:00|7335.1|7331.3|7343.6|7340.8|7346.6|7343.6|7333.6|7330.8|399
1725321900000|2024-09-03 00:05:00|7344.4|7340.6|7339.6|7335.8|7346.6|7343.8|7338.4|7334.8|226
1725322200000|2024-09-03 00:10:00|7338.8|7336|7348.6|7345.8|7351.1|7348.3|7338.6|7335.8|227
1725322500000|2024-09-03 00:15:00|7348.3|7345.5|7349.1|7346.3|7350.1|7346.5|7346.3|7343.3|64
1725322800000|2024-09-03 00:20:00|7350.1|7347.3|7348.1|7345.3|7350.7|7347.9|7347.1|7344.1|128
1725323100000|2024-09-03 00:25:00|7347.9|7345.1|7345.9|7343.1|7349.1|7346.3|7344.1|7341.3|91
1725323400000|2024-09-03 00:30:00|7346.6|7343.8|7346.1|7343.3|7347.9|7344.3|7344.6|7341.8|133
1725323700000|2024-09-03 00:35:00|7347.1|7343.5|7347.1|7344.3|7348.3|7345.3|7345.1|7342|76
1725324000000|2024-09-03 00:40:00|7347.8|7344|7345.6|7342.8|7350.1|7347|7345.1|7342|125
1725324300000|2024-09-03 00:45:00|7345.8|7342|7349.4|7345.6|7349.4|7346.3|7344.6|7341.8|131
1725324600000|2024-09-03 00:50:00|7348.4|7345.8|7350.4|7347.6|7350.4|7347.6|7346.8|7343.8|89
1725324900000|2024-09-03 00:55:00|7350.1|7346.6|7356.3|7353.5|7356.3|7353.5|7350.1|7346.6|180
1725325200000|2024-09-03 01:00:00|7356.1|7353.3|7353.6|7349.8|7358.8|7355.8|7350.6|7347.5|328
1725325500000|2024-09-03 01:05:00|7352.8|7350|7353.8|7351|7354.6|7351.8|7351.5|7348.2|160
1725325800000|2024-09-03 01:10:00|7354|7351.2|7347.8|7344|7354.3|7351.2|7346|7343|159
1725326100000|2024-09-03 01:15:00|7347.5|7345|7347.7|7344.9|7351.8|7349|7346.8|7344|95
1725326400000|2024-09-03 01:20:00|7348|7344.2|7346.7|7342.9|7351|7348.2|7342.7|7339.9|109
1725326700000|2024-09-03 01:25:00|7346|7343.2|7347.5|7344.7|7348.5|7344.9|7345.5|7342.4|108
1725327000000|2024-09-03 01:30:00|7348.5|7345.7|7350.5|7347.7|7354.5|7351.5|7348.5|7345.7|163
1725327300000|2024-09-03 01:35:00|7351.5|7348.5|7337.8|7335|7352.3|7348.7|7336.6|7333.8|811
1725327600000|2024-09-03 01:40:00|7337.3|7334.5|7332.8|7330|7338.8|7336|7329.3|7326.3|377
1725327900000|2024-09-03 01:45:00|7333.1|7330.3|7341.6|7338.8|7341.8|7338.8|7331.1|7328|144
1725328200000|2024-09-03 01:50:00|7341.8|7338|7337.8|7335|7342.1|7339|7336.6|7333.8|107
1725328500000|2024-09-03 01:55:00|7338.8|7334.8|7343.8|7341|7345.6|7342.8|7337.8|7334.8|89
1725328800000|2024-09-03 02:00:00|7344.3|7340.5|7357.6|7354.8|7357.6|7354.8|7343.6|7340.5|264
1725329100000|2024-09-03 02:05:00|7356.8|7354|7370.3|7367.5|7371.5|7368.5|7355.8|7352.5|406
1725329400000|2024-09-03 02:10:00|7370.5|7367.7|7367.3|7364.5|7371.5|7368.5|7364.3|7361.5|250
1725329700000|2024-09-03 02:15:00|7367.5|7364.7|7365.5|7362.7|7368.5|7365.7|7364.8|7361.7|49
1725330000000|2024-09-03 02:20:00|7366|7361.7|7364.3|7361.5|7366|7363|7361.5|7358.7|92
1725330300000|2024-09-03 02:25:00|7364.5|7361.7|7365.7|7361.9|7367.5|7363.7|7362.7|7359.4|79
1725330600000|2024-09-03 02:30:00|7364.7|7361.7|7359.2|7356.4|7366.5|7363.7|7358.9|7355.9|160
1725330900000|2024-09-03 02:35:00|7358.9|7356.1|7360.7|7357.9|7361.7|7358.7|7353.9|7351.1|212
1725331200000|2024-09-03 02:40:00|7360.5|7357.7|7358.5|7354.7|7360.7|7357.9|7355.5|7352.7|97
1725331500000|2024-09-03 02:45:00|7358.7|7354.9|7353.1|7350.3|7358.7|7355.9|7353.1|7350.1|121
1725331800000|2024-09-03 02:50:00|7353.9|7350.1|7355.9|7353.1|7356.9|7353.3|7352.9|7350.1|31
1725332100000|2024-09-03 02:55:00|7356.4|7353.6|7352.7|7349.9|7358.1|7355.1|7352.7|7349.6|53
1725332400000|2024-09-03 03:00:00|7352.9|7349.1|7355.7|7352.9|7358.7|7355.4|7350.9|7347.9|181
1725332700000|2024-09-03 03:05:00|7355.4|7352.6|7347.1|7344.3|7356.2|7353.4|7345.6|7342.1|174
1725333000000|2024-09-03 03:10:00|7347.3|7343.5|7344.9|7342.1|7349.1|7346.3|7344.9|7341.8|129
1725333300000|2024-09-03 03:15:00|7344.1|7341.3|7345.4|7342.6|7348.4|7345.4|7343.6|7340.1|172
1725333600000|2024-09-03 03:20:00|7345.2|7342.4|7350.6|7347.8|7352.6|7349.6|7344.6|7341.6|100
1725333900000|2024-09-03 03:25:00|7351.2|7348.4|7354.4|7351.6|7355.6|7352.8|7350.6|7347.6|77
1725334200000|2024-09-03 03:30:00|7353.6|7350.8|7350.4|7347.6|7353.6|7350.8|7350.1|7347.3|62
1725334500000|2024-09-03 03:35:00|7350.1|7347.3|7343.6|7340.8|7350.4|7347.6|7342.3|7338.8|103
1725334800000|2024-09-03 03:40:00|7343.8|7341|7346.6|7343.8|7346.8|7343.8|7342|7339|79
1725335100000|2024-09-03 03:45:00|7346.8|7343|7347.6|7344.8|7350.1|7347.3|7345.6|7342.8|69
1725335400000|2024-09-03 03:50:00|7347.8|7345|7346.5|7343.7|7348.8|7346|7345.5|7342.7|98
1725335700000|2024-09-03 03:55:00|7346.8|7343|7347.1|7344.3|7347.3|7344.5|7342.3|7339.5|89
1725336000000|2024-09-03 04:00:00|7347.3|7344.5|7344.3|7340.5|7347.3|7344.5|7342.1|7339.3|78
1725336300000|2024-09-03 04:05:00|7345.3|7341.5|7346|7342.2|7348.5|7345.7|7344.1|7341.3|58
1725336600000|2024-09-03 04:10:00|7345.3|7342.5|7345.5|7342.7|7347.3|7343.7|7344.5|7341.4|52
1725336900000|2024-09-03 04:15:00|7345.3|7342.5|7348.3|7345.5|7349.5|7346.7|7345.3|7342.2|42
1725337200000|2024-09-03 04:20:00|7347.5|7344.5|7347|7344.2|7351|7348|7346|7343.2|132
1725337500000|2024-09-03 04:25:00|7347.8|7345|7347.8|7345|7348.8|7345.2|7344.6|7341|127
1725337800000|2024-09-03 04:30:00|7348|7345.2|7349.8|7347|7350|7347.2|7347.8|7344.7|93
1725338100000|2024-09-03 04:35:00|7349.5|7346.7|7349.5|7346.7|7351.8|7348.7|7349.3|7345.7|29
1725338400000|2024-09-03 04:40:00|7349.8|7346|7348.3|7345.5|7350.3|7347.3|7348.3|7345.5|34
1725338700000|2024-09-03 04:45:00|7349|7346.2|7348.5|7345.7|7350.5|7347.7|7348.5|7345.5|49
1725339000000|2024-09-03 04:50:00|7349.3|7346.5|7351.3|7347.5|7351.5|7348.5|7349.3|7345.5|34
1725339300000|2024-09-03 04:55:00|7350.5|7347.7|7349.5|7346.7|7350.5|7347.7|7348.2|7345.4|46
1725339600000|2024-09-03 05:00:00|7350|7347.2|7350.2|7347.4|7351.2|7348.2|7348|7345.2|88
1725339900000|2024-09-03 05:05:00|7350.8|7348|7348.2|7345.4|7351.2|7348.2|7348.2|7345.2|47
1725340200000|2024-09-03 05:10:00|7349|7345.2|7347.4|7344.6|7349.4|7346.6|7347.2|7344.4|41
1725340500000|2024-09-03 05:15:00|7347.2|7344.4|7348.4|7344.6|7349.2|7346.2|7345.4|7342.6|134
1725340800000|2024-09-03 05:20:00|7347.4|7344.4|7339.7|7335.9|7347.4|7344.4|7339.7|7335.9|130
1725341100000|2024-09-03 05:25:00|7338.9|7336.1|7341.6|7338.8|7345.6|7342.8|7337.9|7335.1|172
1725341400000|2024-09-03 05:30:00|7341.4|7338.6|7356.6|7353.8|7359.7|7356.8|7341.4|7338.6|396
1725341700000|2024-09-03 05:35:00|7356.9|7353.1|7356.8|7353|7357.6|7354.6|7352.6|7349.8|158
1725342000000|2024-09-03 05:40:00|7356.6|7353.8|7366.6|7362.8|7367.9|7365|7354.8|7351.5|245
1725342300000|2024-09-03 05:45:00|7366.8|7363.8|7364.8|7362|7368.9|7366|7363.8|7361|191
1725342600000|2024-09-03 05:50:00|7365.6|7362.8|7369|7366.2|7370.6|7367|7365.6|7362.8|281
1725342900000|2024-09-03 05:55:00|7369.3|7366.5|7363.8|7361|7371|7368|7362.8|7360|154
1725343200000|2024-09-03 06:00:00|7364|7361.2|7357|7354.2|7366|7363|7357|7354.2|206
1725343500000|2024-09-03 06:05:00|7357.3|7354.5|7363.5|7359.7|7364.3|7361|7357|7354.2|235
1725343800000|2024-09-03 06:10:00|7363.8|7360|7359|7356.2|7364.8|7362|7356|7353|393
1725344100000|2024-09-03 06:15:00|7358.8|7356|7359.8|7357|7363.8|7361|7358.2|7355.2|226
1725344400000|2024-09-03 06:20:00|7360.3|7357.5|7360|7357.2|7365.8|7363|7360|7357|188
1725344700000|2024-09-03 06:25:00|7360.7|7356.9|7361.7|7357.9|7361.7|7358.9|7356.2|7353.2|228
1725345000000|2024-09-03 06:30:00|7361|7358.2|7362.7|7359.9|7364|7361.2|7359.7|7356.9|161
1725345300000|2024-09-03 06:35:00|7362.2|7359.4|7360.9|7357.1|7365.9|7362.9|7360.2|7356.9|109
1725345600000|2024-09-03 06:40:00|7360.7|7357.9|7366.2|7363.4|7369.5|7366.4|7360.7|7357.9|210
1725345900000|2024-09-03 06:45:00|7366.5|7363.7|7371.2|7368.4|7371.2|7368.4|7365.7|7362.7|147
1725346200000|2024-09-03 06:50:00|7370.7|7367.9|7364.7|7361.9|7371.5|7368.4|7363.7|7360.9|357
1725346500000|2024-09-03 06:55:00|7365.4|7361.6|7366.7|7363.9|7369.4|7365.9|7363.7|7360.6|191
1725346800000|2024-09-03 07:00:00|7367.2|7364.4|7360.4|7357.6|7374.4|7371.6|7358.7|7355.6|708
1725347100000|2024-09-03 07:05:00|7361|7358.2|7362.4|7359.6|7368.4|7364.9|7361|7357.6|409
1725347400000|2024-09-03 07:10:00|7362.2|7359.4|7370.9|7368.1|7372.9|7369.7|7361.6|7358.4|385
1725347700000|2024-09-03 07:15:00|7370.2|7367.4|7374.7|7371.9|7382.7|7379.9|7368.9|7366.1|962
1725348000000|2024-09-03 07:20:00|7374.9|7372.1|7368.4|7365.6|7376.7|7373.9|7363.4|7360.4|579
1725348300000|2024-09-03 07:25:00|7368.1|7365.3|7365.1|7362.3|7373.1|7370.3|7364.6|7361.3|307
1725348600000|2024-09-03 07:30:00|7365.4|7361.6|7349.4|7346.6|7370.1|7367.1|7344.6|7341.6|819
1725348900000|2024-09-03 07:35:00|7350.1|7347.3|7356.1|7353.3|7358.3|7355.3|7350.1|7346.6|309
1725349200000|2024-09-03 07:40:00|7356.3|7353.5|7341.5|7338.7|7359.1|7356.3|7340|7336.5|533
1725349500000|2024-09-03 07:45:00|7342|7339.2|7332|7329.2|7346|7343.2|7332|7329|892
1725349800000|2024-09-03 07:50:00|7332.8|7330|7333.8|7331|7339.8|7336.2|7331|7328.2|414
1725350100000|2024-09-03 07:55:00|7334.8|7331.7|7337|7334.2|7338|7335.2|7330|7327.2|645
1725350400000|2024-09-03 08:00:00|7337.2|7333.4|7323.4|7320.6|7337.2|7334.2|7323.4|7320.6|1891
1725350700000|2024-09-03 08:05:00|7323.9|7321.1|7324.1|7321.3|7330.4|7327.6|7319.4|7316.3|847
1725351000000|2024-09-03 08:10:00|7323.9|7321.1|7290.6|7287.8|7329.4|7326.1|7279.4|7276.6|3125
1725351300000|2024-09-03 08:15:00|7291.6|7288.6|7293.8|7291|7311.4|7308.6|7290.4|7286.8|1855
1725351600000|2024-09-03 08:20:00|7294.6|7290.8|7306.3|7303.5|7309.3|7306.5|7293.6|7290.8|758
1725351900000|2024-09-03 08:25:00|7307.1|7303.3|7327.6|7324.8|7331.3|7328.5|7304.3|7301.5|1681
1725352200000|2024-09-03 08:30:00|7327.3|7324.5|7314.5|7311.7|7329.1|7326.3|7313.3|7310.5|1214
1725352500000|2024-09-03 08:35:00|7314.3|7311.5|7312.5|7308.7|7314.8|7311.5|7303.5|7300.7|675
1725352800000|2024-09-03 08:40:00|7312.3|7308.5|7305.5|7301.7|7313.5|7310.7|7299.8|7296.7|630
1725353100000|2024-09-03 08:45:00|7304.8|7302|7316.3|7313.5|7322.3|7319.3|7303.5|7300.7|678
1725353400000|2024-09-03 08:50:00|7315.5|7312.7|7341.9|7339.1|7356.9|7353.8|7315.3|7312.5|2239
1725353700000|2024-09-03 08:55:00|7342.1|7338.3|7324.3|7321.5|7343.9|7340.8|7324.3|7321.5|787
1725354000000|2024-09-03 09:00:00|7323.8|7321|7319.8|7317|7331.6|7328.5|7314.5|7311.2|686
1725354300000|2024-09-03 09:05:00|7320|7316.2|7320.8|7318|7325.8|7322.7|7310.7|7307.9|792
1725354600000|2024-09-03 09:10:00|7321|7317.2|7301.5|7298.7|7327.8|7325|7300.2|7297.4|985
1725354900000|2024-09-03 09:15:00|7301.7|7297.9|7263.1|7260.3|7301.7|7298.7|7258.5|7255.5|3348
1725355200000|2024-09-03 09:20:00|7263.5|7260.7|7249.8|7247|7263.5|7260.7|7238.2|7235.4|3589
1725355500000|2024-09-03 09:25:00|7250.5|7247.7|7248|7245.2|7258.5|7255.5|7233.5|7230.2|2030
1725355800000|2024-09-03 09:30:00|7248.2|7244.4|7261.5|7258.7|7269.5|7266.7|7246.2|7243.2|1644
1725356100000|2024-09-03 09:35:00|7262.5|7259.5|7256.7|7253.9|7266.5|7263.7|7246|7242.9|1474
1725356400000|2024-09-03 09:40:00|7256.5|7253.7|7249.5|7246.7|7259.5|7256.5|7243.7|7240.9|857
1725356700000|2024-09-03 09:45:00|7249.7|7245.9|7250.5|7247.7|7256.5|7253.7|7245.7|7242.9|837
1725357000000|2024-09-03 09:50:00|7251|7248.2|7249.2|7246.4|7254.2|7251.4|7245.5|7242.7|645
1725357300000|2024-09-03 09:55:00|7249.5|7246.7|7229.2|7226.4|7250.7|7247.9|7227.4|7224.1|1642
1725357600000|2024-09-03 10:00:00|7228.9|7226.1|7211.3|7207.5|7228.9|7226.1|7203.3|7200.5|3537
1725357900000|2024-09-03 10:05:00|7210.6|7207.8|7212.5|7209.7|7213.3|7210.5|7204.3|7201.5|950
1725358200000|2024-09-03 10:10:00|7212.8|7210|7200.5|7197.7|7216.5|7213.7|7194.2|7191.2|2257
1725358500000|2024-09-03 10:15:00|7200.2|7197.4|7192.7|7189.9|7203.2|7200.4|7192.5|7189.7|1564
1725358800000|2024-09-03 10:20:00|7193.2|7190.4|7204|7200.2|7208|7204.9|7191.5|7188.7|1352
1725359100000|2024-09-03 10:25:00|7204.2|7200.4|7201|7198.2|7210.3|7207.5|7199.2|7196.4|702
1725359400000|2024-09-03 10:30:00|7200.7|7197.9|7189.7|7186.9|7202.2|7199.2|7189.2|7185.9|1083
1725359700000|2024-09-03 10:35:00|7190.2|7187.4|7195.4|7192.6|7201.2|7198.2|7188.9|7185.6|608
1725360000000|2024-09-03 10:40:00|7195.2|7192.4|7194.4|7191.6|7200.2|7197.4|7189.7|7186.6|1147
1725360300000|2024-09-03 10:45:00|7194.2|7191.4|7187.4|7184.6|7196.2|7193.4|7183.2|7179.6|1112
1725360600000|2024-09-03 10:50:00|7187.6|7184.8|7185.4|7182.6|7188.9|7185.8|7183.6|7180.6|790
1725360900000|2024-09-03 10:55:00|7185.2|7181.6|7171.1|7168.3|7186.4|7183.4|7168.1|7165.3|1553
1725361200000|2024-09-03 11:00:00|7171.7|7168.9|7183.9|7181.1|7185.9|7183.1|7168.4|7165.3|2347
1725361500000|2024-09-03 11:05:00|7184.1|7181.3|7180.9|7178.1|7188.2|7185.1|7177.9|7175.1|806
1725361800000|2024-09-03 11:10:00|7180.7|7177.9|7174.9|7172.1|7182.7|7179.9|7169.1|7165.9|1216
1725362100000|2024-09-03 11:15:00|7174.7|7171.9|7186.4|7183.6|7191.6|7188.8|7173.9|7170.9|772
1725362400000|2024-09-03 11:20:00|7185.4|7182.6|7193.6|7189.8|7198.2|7195.4|7185.2|7182.4|882
1725362700000|2024-09-03 11:25:00|7193.4|7190.6|7206.4|7203.6|7216.9|7213.9|7192.6|7189.6|1626
1725363000000|2024-09-03 11:30:00|7205.6|7202.8|7203.9|7201.1|7212.9|7209.3|7201.4|7198.4|1143
1725363300000|2024-09-03 11:35:00|7203.1|7200.1|7204.2|7201.4|7209.2|7206.2|7200.4|7197.6|610
1725363600000|2024-09-03 11:40:00|7203.7|7200.9|7211.7|7208.9|7212.7|7209.9|7202.1|7199.1|707
1725363900000|2024-09-03 11:45:00|7212.7|7209.9|7208.1|7205.3|7212.9|7210.1|7208.1|7205.3|500
1725364200000|2024-09-03 11:50:00|7208.6|7205.8|7201.6|7198.8|7209.8|7206.5|7199.8|7196|1041
1725364500000|2024-09-03 11:55:00|7201.8|7199|7207.8|7205|7215.3|7212.3|7201|7197.8|753
1725364800000|2024-09-03 12:00:00|7208.3|7205.5|7221.9|7219.1|7225.6|7222.1|7200.8|7197.7|1484
1725365100000|2024-09-03 12:05:00|7222.1|7219.3|7226.1|7223.3|7229.8|7226.8|7218.1|7215|961
1725365400000|2024-09-03 12:10:00|7225.8|7223|7245.2|7242.4|7245.7|7242.9|7224.6|7221.5|2165
1725365700000|2024-09-03 12:15:00|7245.5|7242.7|7245|7242.2|7250.9|7247.9|7239.7|7236.7|1513
1725366000000|2024-09-03 12:20:00|7246.2|7242.4|7256|7253.2|7257.2|7254|7238|7234.4|1973
1725366300000|2024-09-03 12:25:00|7256.2|7253.4|7252.7|7249.9|7256.2|7253.4|7246.7|7243.7|1047
1725366600000|2024-09-03 12:30:00|7253.2|7250.4|7239.9|7237.1|7257.7|7254.9|7239.9|7237.1|1573
1725366900000|2024-09-03 12:35:00|7239.7|7236.9|7234.4|7231.6|7240.1|7237.3|7231.1|7228.3|1476
1725367200000|2024-09-03 12:40:00|7233.9|7231.1|7236.1|7233.3|7247.4|7243.9|7233.4|7230.6|1037
1725367500000|2024-09-03 12:45:00|7235.4|7232.3|7224.8|7222|7244.7|7241.3|7221.8|7219|2260
1725367800000|2024-09-03 12:50:00|7224.6|7221.8|7152.8|7150|7227.1|7224|7146.5|7143.5|15818
1725368100000|2024-09-03 12:55:00|7153.3|7150.5|7167.4|7163.6|7172.9|7170.1|7135.2|7132.2|9441
1725368400000|2024-09-03 13:00:00|7167.6|7163.8|7132.7|7128.9|7167.6|7163.8|7128.5|7125.7|7795
1725368700000|2024-09-03 13:05:00|7132.5|7129.7|7101.4|7098.6|7148.5|7145.5|7093.2|7090.2|9800
1725369000000|2024-09-03 13:10:00|7102.4|7099.6|7091.4|7088.6|7106.7|7103.9|7078.1|7075.3|6700
1725369300000|2024-09-03 13:15:00|7091.6|7087.8|7068.4|7064.6|7098.9|7096.1|7064.4|7061.3|6486
1725369600000|2024-09-03 13:20:00|7067.6|7064.8|7082.2|7079.4|7101|7097.4|7062.1|7058.6|5999
1725369900000|2024-09-03 13:25:00|7081.7|7078.9|7099.7|7096.9|7111.6|7108.5|7080.2|7077.2|5690
1725370200000|2024-09-03 13:30:00|7099.5|7096.7|7057.6|7054.8|7099.5|7096.7|7056.3|7052.8|6824
1725370500000|2024-09-03 13:35:00|7058.1|7055.3|7072.6|7069.8|7076.4|7072.8|7042|7039|6382
1725370800000|2024-09-03 13:40:00|7073.4|7069.6|7061.1|7057.3|7085.1|7082.3|7055.1|7052|4754
1725371100000|2024-09-03 13:45:00|7060.3|7057.5|7072.6|7069.8|7072.6|7069.8|7054.8|7052|3134
1725371400000|2024-09-03 13:50:00|7072.4|7069.6|7059.6|7056.8|7076.4|7072.8|7055.1|7052|2785
1725371700000|2024-09-03 13:55:00|7060.6|7057.6|7048.3|7044.5|7064.9|7061.8|7047.5|7044.5|2566
1725372000000|2024-09-03 14:00:00|7047.5|7044.7|7018.9|7016.1|7053|7050.2|7014.5|7010.9|9502
1725372300000|2024-09-03 14:05:00|7018.7|7015.9|7028.7|7024.9|7035.2|7032.2|7011.7|7008.7|4556
1725372600000|2024-09-03 14:10:00|7028|7025.2|7050.1|7046.3|7062.6|7059.8|7027|7024.2|5718
1725372900000|2024-09-03 14:15:00|7049.3|7046.5|7030.5|7027.7|7051.1|7048|7030.3|7027.5|2483
1725373200000|2024-09-03 14:20:00|7030.3|7026.5|7038|7035.2|7039|7036|7013.5|7010.4|3461
1725373500000|2024-09-03 14:25:00|7036.8|7034|7018.5|7015.7|7046.3|7043.5|7016.5|7013.4|3856
1725373800000|2024-09-03 14:30:00|7018.2|7015.4|7033|7029.2|7041.5|7038.7|7015.5|7012.7|3981
1725374100000|2024-09-03 14:35:00|7032|7028.2|7040.7|7037.9|7041.7|7038.7|7023|7019.7|2702
1725374400000|2024-09-03 14:40:00|7041.5|7038.7|7046|7043.2|7055.5|7052.7|7033|7029.9|2665
1725374700000|2024-09-03 14:45:00|7046.7|7042.9|7034.2|7031.4|7047.7|7044.7|7028.4|7025.4|3696
1725375000000|2024-09-03 14:50:00|7033.7|7030.9|7022.9|7019.1|7036.4|7033.4|7012.9|7010.1|4242
1725375300000|2024-09-03 14:55:00|7022.7|7019.9|7022.6|7019.8|7029.9|7027.1|7014.4|7011.3|2219
1725375600000|2024-09-03 15:00:00|7022.4|7019.6|7017.8|7015|7024.4|7021.6|7006.6|7003.3|3790
1725375900000|2024-09-03 15:05:00|7017.6|7014.8|7056.2|7052.4|7057.4|7054.6|7015.4|7012.6|4332
1725376200000|2024-09-03 15:10:00|7056.4|7053.4|7059.6|7056.8|7067.9|7064.9|7044.6|7041.8|4964
1725376500000|2024-09-03 15:15:00|7059.1|7056.3|7047.9|7045.1|7060.9|7058.1|7046.9|7043.8|1722
1725376800000|2024-09-03 15:20:00|7047.6|7044.8|7047.6|7044.8|7053.1|7050.1|7036.1|7033.3|2122
1725377100000|2024-09-03 15:25:00|7047.9|7045.1|7020.6|7017.8|7052.9|7049.8|7020.3|7017|2830
1725377400000|2024-09-03 15:30:00|7020.3|7017.5|7032.8|7030|7037.3|7034.3|7016.6|7012.8|2332
1725377700000|2024-09-03 15:35:00|7033.1|7029.3|7039.1|7035.3|7043.8|7041|7031.6|7028.8|1831
1725378000000|2024-09-03 15:40:00|7038.8|7035|7033.5|7029.7|7042.3|7039.3|7029.3|7026.3|1503
1725378300000|2024-09-03 15:45:00|7033.3|7030.5|7028.3|7025.5|7035.5|7032.7|7024.5|7021.7|1385
1725378600000|2024-09-03 15:50:00|7028.5|7024.7|7030.6|7027.8|7036.6|7033.5|7018.8|7016|1975
1725378900000|2024-09-03 15:55:00|7030.8|7027|7029.1|7026.3|7038.1|7035.3|7026.3|7023.5|1448
1725379200000|2024-09-03 16:00:00|7030.1|7026.5|7041.4|7038.6|7054.2|7051.4|7027.3|7024.3|4085
1725379500000|2024-09-03 16:05:00|7041.9|7039.1|7039.9|7037.1|7045|7041.9|7030.9|7027.6|1928
1725379800000|2024-09-03 16:10:00|7039.7|7036.9|7039.4|7036.6|7049.7|7046.4|7036.4|7033.4|3253
1725380100000|2024-09-03 16:15:00|7039.6|7035.8|7042.9|7040.1|7045.9|7043.1|7031.1|7028.1|1810
1725380400000|2024-09-03 16:20:00|7043.4|7040.6|7033.3|7030.5|7051.3|7048.1|7033.3|7030.5|1911
1725380700000|2024-09-03 16:25:00|7034.3|7030.8|7032.6|7029.8|7036.6|7033.5|7029.3|7026|1617
1725381000000|2024-09-03 16:30:00|7032.3|7029.5|7020|7017.2|7033.8|7031|7019.3|7016.2|1977
1725381300000|2024-09-03 16:35:00|7020.3|7017.5|7031.5|7027.7|7039.3|7036.3|7020|7017.2|1537
1725381600000|2024-09-03 16:40:00|7031.3|7028.5|7026.2|7023.4|7032.5|7029.5|7021|7017.2|1101
1725381900000|2024-09-03 16:45:00|7026.8|7024|6999.2|6996.4|7029.2|7026.4|6987.4|6984.2|4799
1725382200000|2024-09-03 16:50:00|6998.9|6996.1|6999.9|6996.1|7011.7|7006|6989.2|6986.1|2780
1725382500000|2024-09-03 16:55:00|6998.9|6996.7|6999.2|6996.4|7006.5|7003.4|6992.7|6989.9|1417
1725382800000|2024-09-03 17:00:00|6999.7|6996.9|6998.4|6995.6|7002.7|6999.7|6990.7|6987.9|1231
1725383100000|2024-09-03 17:05:00|6999.2|6996.4|7016.3|7013.5|7016.5|7013.7|6994.4|6991.6|1561
1725383400000|2024-09-03 17:10:00|7017.3|7014.5|6997.9|6994.1|7020.5|7017.5|6992.9|6990.1|2719
1725383700000|2024-09-03 17:15:00|6997.7|6994.9|6996.4|6993.6|7001.4|6998.6|6994.1|6991.1|1001
1725384000000|2024-09-03 17:20:00|6996.7|6993.9|6996.7|6993.9|6999.7|6996.9|6991.7|6988.6|1336
1725384300000|2024-09-03 17:25:00|6997.2|6994.4|6990.6|6987.8|6997.9|6994.9|6988.2|6985.4|2209
1725384600000|2024-09-03 17:30:00|6992.4|6988.6|6989.6|6986.8|6997.4|6994.6|6987.4|6983.8|1783
1725384900000|2024-09-03 17:35:00|6990.4|6986.6|6990.6|6987.8|6992.6|6989.4|6987.6|6984.8|1138
1725385200000|2024-09-03 17:40:00|6990.1|6987.3|6993.4|6989.6|6996.1|6993.3|6984.9|6982.1|1543
1725385500000|2024-09-03 17:45:00|6992.6|6989.8|6985.6|6982.8|6993.6|6990.8|6980.1|6977.1|1983
1725385800000|2024-09-03 17:50:00|6986.6|6983.8|6982.1|6978.3|6988.8|6985.8|6980.6|6976.8|2485
1725386100000|2024-09-03 17:55:00|6981.1|6977.3|6982.1|6979.3|6986.8|6983.8|6979.6|6976.8|1379
1725386400000|2024-09-03 18:00:00|6981.1|6978.3|6991.6|6988.8|6994.4|6991.4|6980.8|6977.6|2699
1725386700000|2024-09-03 18:05:00|6991.1|6988.3|6983.6|6980.8|6991.9|6988.8|6982.1|6979|1382
1725387000000|2024-09-03 18:10:00|6983.1|6980.3|6981.5|6978.7|6983.8|6980.8|6979.1|6976|2288
1725387300000|2024-09-03 18:15:00|6982|6979.2|6990|6987.2|6993.3|6990.2|6980|6977|1884
1725387600000|2024-09-03 18:20:00|6989.8|6986|6985|6982.2|6991.3|6988.2|6984|6981.2|2584
1725387900000|2024-09-03 18:25:00|6984.8|6982|6999.1|6996.3|7006.5|7003.7|6976.8|6973|12022
1725388200000|2024-09-03 18:30:00|6999.6|6996.8|6997.1|6994.3|7006.1|7003.3|6996.1|6993.3|3172
1725388500000|2024-09-03 18:35:00|6997.3|6994.5|6993.5|6990.7|6999.1|6996.3|6988.1|6985.3|1462
1725388800000|2024-09-03 18:40:00|6994.1|6991.3|6991.5|6988.7|6995.3|6992.3|6989.5|6986.5|755
1725389100000|2024-09-03 18:45:00|6992.3|6988.5|6986.5|6983.7|6992.3|6989.2|6985.5|6982.5|524
1725389400000|2024-09-03 18:50:00|6986.3|6983.5|6992.5|6989.7|6993.5|6990.7|6986.3|6983.5|518
1725389700000|2024-09-03 18:55:00|6992.3|6989.5|6988.7|6985.9|6992.5|6989.7|6987.5|6984.7|1002
1725390000000|2024-09-03 19:00:00|6988.5|6985.7|6993|6990.2|6993|6990.2|6988.5|6985.7|297
1725390300000|2024-09-03 19:05:00|6994|6991.2|6992.7|6989.9|6997|6994.2|6989|6985.9|335
1725390600000|2024-09-03 19:10:00|6992|6989.2|7000|6996.2|7000.7|6997.7|6991.7|6988.9|488
1725390900000|2024-09-03 19:15:00|6999|6995.9|6994.9|6992.1|6999|6996.2|6994.7|6991.9|365
1725391200000|2024-09-03 19:20:00|6994.7|6991.9|6996.7|6992.9|6997.9|6994.9|6994.5|6990.9|389
1725391500000|2024-09-03 19:25:00|6995.9|6993.1|6992.4|6989.6|6997.7|6994.9|6990.4|6987.4|1584
1725391800000|2024-09-03 19:30:00|6992.9|6990.1|7001.4|6998.6|7010.4|7007.4|6992.4|6989.4|980
1725392100000|2024-09-03 19:35:00|7001.6|6997.8|6998.4|6995.6|7001.6|6998.6|6994.4|6991.4|515
1725392400000|2024-09-03 19:40:00|6998.1|6995.3|7000.4|6997.6|7001.4|6998.3|6994.4|6991.6|619
1725392700000|2024-09-03 19:45:00|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|6993.4|6990.3|1156
1725393000000|2024-09-03 19:50:00|7000.4|6997.6|6997.9|6995.1|7000.4|6997.6|6996.1|6993.1|801
1725393300000|2024-09-03 19:55:00|6998.4|6995.6|7001.9|6999.1|7001.9|6999.1|6994.9|6991.8|1358
1725393600000|2024-09-03 20:00:00|7001.6|6998.8|7000.9|6998.1|7001.9|6999.1|6996.9|6994.1|794
1725393900000|2024-09-03 20:05:00|7000.6|6997.8|6994.9|6992.1|7001.9|6998.8|6992.9|6990.1|612
1725394200000|2024-09-03 20:10:00|6995.1|6991.3|7000.6|6997.8|7000.9|6998.1|6992.9|6989.8|511
1725394500000|2024-09-03 20:15:00|7000.9|6998.1|7005.4|7002.6|7006.4|7003.6|7000.1|6997.1|655
1725394800000|2024-09-03 20:20:00|7005.9|7003.1|7007.1|7004.3|7008.1|7005.3|7004.4|7001.3|235
1725395100000|2024-09-03 20:25:00|7006.4|7003.3|7006.1|7003.3|7006.4|7003.6|7004.4|7001.1|104
1725395400000|2024-09-03 20:30:00|7005.3|7002.5|7006.1|7003.3|7008.1|7005.3|7003.8|7000.5|592
1725395700000|2024-09-03 20:35:00|7005.9|7003.1|7005.1|7002.3|7006.1|7003.3|7003.1|6999.3|167
1725396000000|2024-09-03 20:40:00|7005.3|7002.5|6998.3|6995.5|7005.3|7002.5|6996.8|6994|484
1725396300000|2024-09-03 20:45:00|6998.6|6995.8|6991.1|6988.3|6998.6|6995.8|6990.6|6987.3|232
1725396600000|2024-09-03 20:50:00|6990.3|6987.5|6983.8|6981|6991.1|6988|6983.8|6981|563
1725396900000|2024-09-03 20:55:00|6984.1|6981.3|6987.3|6984.5|6987.5|6984.5|6983.3|6980.5|370
1725400800000|2024-09-03 22:00:00|6986.7|6983.9|7000.7|6996.9|7001.5|6997.7|6986.7|6983.4|365
1725401100000|2024-09-03 22:05:00|6999.9|6997.1|6998.4|6995.6|7001.9|6998.9|6997.7|6994.9|149
1725401400000|2024-09-03 22:10:00|6998.2|6995.4|7003.2|7000.4|7003.4|7000.6|6998.2|6995.4|85
1725401700000|2024-09-03 22:15:00|7002.7|6999.9|7005.4|7001.6|7005.4|7002.1|7002.4|6999.6|27
1725402000000|2024-09-03 22:20:00|7005.2|7002.4|7005.6|7002.8|7005.6|7002.8|7004.6|7001.3|27
1725402300000|2024-09-03 22:25:00|7005.1|7002.3|7004.6|7001.8|7005.6|7002.8|7004.6|7001.8|52
1725402600000|2024-09-03 22:30:00|7005.4|7001.6|7006.6|7002.8|7007.4|7004.6|7004.6|7001.6|91
1725402900000|2024-09-03 22:35:00|7006.4|7003.6|7004.6|7001.8|7006.6|7003.6|7004.6|7001.6|95
1725403200000|2024-09-03 22:40:00|7005.4|7001.6|7004.6|7001.8|7005.4|7001.8|7004.6|7001.6|33
1725403500000|2024-09-03 22:45:00|7005.4|7001.6|7004.6|7001.8|7005.4|7001.8|7004.6|7001.6|18
1725403800000|2024-09-03 22:50:00|7005.1|7002.3|7003.1|6999.3|7006.6|7003.3|7003.1|6999.3|46
1725404100000|2024-09-03 22:55:00|7002.8|6999|6998.6|6995.8|7002.8|6999.5|6998.6|6995.5|80
1725404400000|2024-09-03 23:00:00|6999.3|6996.5|7000.3|6997.5|7001.6|6998.8|6998.6|6995.3|41
1725404700000|2024-09-03 23:05:00|7001.1|6997.3|7000.3|6997.5|7003.3|7000.5|6999.3|6996.5|49
1725405000000|2024-09-03 23:10:00|7000.8|6998|7000.6|6997.8|7002.3|6999.5|7000.3|6997.3|50
1725405300000|2024-09-03 23:15:00|7001.3|6998.5|7001.3|6998.5|7002.3|6999.5|6997.6|6994.5|139
1725405600000|2024-09-03 23:20:00|7001.5|6998.7|6999.5|6996.7|7002.3|6999.5|6999.3|6996.3|21
1725405900000|2024-09-03 23:25:00|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|6998.5|6995.3|10
1725406200000|2024-09-03 23:30:00|6998.3|6995.5|6997.5|6994.7|6999.5|6995.7|6997.5|6994.2|25
1725406500000|2024-09-03 23:35:00|6998.3|6994.5|6994.3|6990.5|6999.5|6996.5|6993.8|6990.5|92
1725406800000|2024-09-03 23:40:00|6994|6991.2|6993.3|6990.5|6995.5|6992.5|6993.3|6990.5|61
1725407100000|2024-09-03 23:45:00|6993.5|6990.7|6992.5|6989.7|6996.3|6992.7|6992.5|6989.7|34
1725407400000|2024-09-03 23:50:00|6992|6989.2|6992.2|6988.4|6994.5|6991.5|6989.5|6986.7|133
1725407700000|2024-09-03 23:55:00|6992.5|6988.7|6990.5|6986.7|6992.5|6989.7|6989.5|6986.4|45
1725408000000|2024-09-04 00:00:00|6989.5|6986.4|6993.5|6990.7|6996.2|6993.4|6987.2|6984.4|291
1725408300000|2024-09-04 00:05:00|6993.2|6990.4|6991.5|6988.7|6993.5|6990.4|6986.5|6983.4|264
1725408600000|2024-09-04 00:10:00|6992.2|6988.4|6990.5|6986.7|6992.5|6988.9|6986.2|6983.4|144
1725408900000|2024-09-04 00:15:00|6989.5|6986.2|6984.5|6981.7|6990.2|6986.9|6981.2|6978.4|251
1725409200000|2024-09-04 00:20:00|6984.7|6980.9|6980.4|6976.6|6985.5|6982.7|6980.2|6976.6|169
1725409500000|2024-09-04 00:25:00|6980.2|6977.4|6976.4|6973.6|6981.4|6978.4|6973.4|6970.4|328
1725409800000|2024-09-04 00:30:00|6976.2|6973.4|6974.4|6970.6|6976.4|6973.4|6973.4|6970.4|141
1725410100000|2024-09-04 00:35:00|6974.2|6971.4|6970.4|6967.6|6976.2|6973.1|6965.4|6962.1|1002
1725410400000|2024-09-04 00:40:00|6970.2|6967.4|6965.4|6962.6|6970.9|6967.4|6965.4|6962.1|264
1725410700000|2024-09-04 00:45:00|6965.2|6962.4|6973.4|6970.6|6974.7|6971.6|6963.4|6960.6|325
1725411000000|2024-09-04 00:50:00|6974.2|6970.4|6966.4|6963.6|6974.9|6972.1|6966.2|6963.1|237
1725411300000|2024-09-04 00:55:00|6967.2|6963.4|6965.1|6961.3|6968.4|6965.6|6962.6|6959.3|435
1725411600000|2024-09-04 01:00:00|6964.9|6962.1|6965.1|6962.3|6971.4|6968.3|6959.9|6956.6|926
1725411900000|2024-09-04 01:05:00|6964.9|6962.1|6956.4|6953.6|6965.4|6962.6|6953.9|6950.8|665
1725412200000|2024-09-04 01:10:00|6956.6|6953.8|6955.6|6952.8|6958.6|6955.8|6952.9|6949.8|438
1725412500000|2024-09-04 01:15:00|6955.8|6953|6958.6|6954.8|6959.6|6956|6949.8|6946.8|786
1725412800000|2024-09-04 01:20:00|6958.8|6955|6947.3|6944.5|6958.8|6955.3|6945.8|6943|426
1725413100000|2024-09-04 01:25:00|6947.6|6944.8|6955.8|6953|6957.8|6955|6946.8|6943.8|347
1725413400000|2024-09-04 01:30:00|6955.6|6952.8|6960.6|6957.8|6964.8|6962|6954.3|6951.5|417
1725413700000|2024-09-04 01:35:00|6960.3|6957.5|6964.6|6961.8|6965.8|6963|6957.8|6954.5|273
1725414000000|2024-09-04 01:40:00|6965.3|6961.5|6958.6|6954.8|6966.6|6963.8|6956.8|6953.8|208
1725414300000|2024-09-04 01:45:00|6957.6|6955|6954.5|6951.7|6961.6|6958|6954.5|6951.7|144
1725414600000|2024-09-04 01:50:00|6954.3|6951.5|6956.5|6953.7|6958.5|6955.5|6953.8|6950.7|102
1725414900000|2024-09-04 01:55:00|6956.8|6953|6958.5|6954.7|6961.5|6958.7|6954.5|6951.7|165
1725415200000|2024-09-04 02:00:00|6958.3|6955.5|6947.5|6943.7|6958.5|6955.5|6946.8|6943.5|316
1725415500000|2024-09-04 02:05:00|6947.8|6944|6949.3|6946.5|6949.8|6946.7|6944.5|6941.5|248
1725415800000|2024-09-04 02:10:00|6949.5|6946.7|6948.8|6946|6951.8|6948.7|6947.8|6944.7|119
1725416100000|2024-09-04 02:15:00|6948.5|6945.7|6949.3|6946.5|6953.5|6950.7|6945.8|6943|150
1725416400000|2024-09-04 02:20:00|6949.5|6946.7|6949.5|6946.7|6950.7|6947.9|6945.5|6942.7|116
1725416700000|2024-09-04 02:25:00|6949.2|6946.4|6949.7|6945.9|6950.7|6947.9|6947.5|6944.4|101
1725417000000|2024-09-04 02:30:00|6949.5|6945.7|6949.7|6946.9|6950|6946.9|6946.5|6943.7|183
1725417300000|2024-09-04 02:35:00|6949.5|6946.7|6953.5|6950.7|6956.5|6953.7|6946.7|6943.7|160
1725417600000|2024-09-04 02:40:00|6952.5|6949.7|6946.5|6942.7|6953.5|6950.4|6944.5|6941.4|258
1725417900000|2024-09-04 02:45:00|6945.5|6942.4|6946.5|6943.7|6948.2|6944.9|6938.5|6935.7|477
1725418200000|2024-09-04 02:50:00|6946.2|6943.4|6951.2|6948.4|6952.4|6948.9|6945.4|6942.4|157
1725418500000|2024-09-04 02:55:00|6951.4|6947.6|6951.4|6947.6|6952.4|6949.4|6945.4|6942.6|210
1725418800000|2024-09-04 03:00:00|6950.7|6947.9|6957.4|6954.6|6963.4|6959.9|6950.4|6947.4|341
1725419100000|2024-09-04 03:05:00|6957.7|6954.9|6954.7|6951.9|6958.4|6954.9|6953.4|6950.6|104
1725419400000|2024-09-04 03:10:00|6955.4|6951.6|6958.4|6955.6|6959.7|6956.9|6953.7|6950.6|126
1725419700000|2024-09-04 03:15:00|6959.2|6956.4|6964.4|6961.6|6965.6|6962.8|6955.4|6952.6|177
1725420000000|2024-09-04 03:20:00|6965.2|6961.4|6956.4|6953.6|6966.4|6963.4|6956.4|6953.3|152
1725420300000|2024-09-04 03:25:00|6955.4|6952.6|6957.4|6954.6|6958.9|6955.6|6955.1|6952.3|128
1725420600000|2024-09-04 03:30:00|6957.6|6954.8|6948.6|6945.8|6958.4|6955.6|6947.6|6944.6|471
1725420900000|2024-09-04 03:35:00|6948.4|6945.6|6948.4|6945.6|6950.6|6947.8|6946.6|6943.8|264
1725421200000|2024-09-04 03:40:00|6947.9|6945.1|6949.4|6945.6|6949.6|6946.8|6947.4|6944.6|74
1725421500000|2024-09-04 03:45:00|6949.1|6946.3|6947.6|6944.8|6952.6|6949.6|6947.4|6944.3|97
1725421800000|2024-09-04 03:50:00|6947.4|6944.6|6948.3|6945.5|6950.6|6947.6|6946.6|6943.6|131
1725422100000|2024-09-04 03:55:00|6948.6|6945.8|6953.3|6950.5|6954.1|6951.3|6947.6|6944.5|182
1725422400000|2024-09-04 04:00:00|6954.1|6951.3|6953.3|6950.5|6954.3|6951.5|6951.1|6948.3|172
1725422700000|2024-09-04 04:05:00|6954.3|6950.8|6955.3|6952.5|6956.3|6953.3|6953.3|6950.3|81
1725423000000|2024-09-04 04:10:00|6956.1|6952.3|6957.1|6954.3|6957.1|6954.3|6954.3|6951.5|120
1725423300000|2024-09-04 04:15:00|6957.3|6953.5|6959.3|6956.5|6962.6|6959.5|6955.3|6952.5|214
1725423600000|2024-09-04 04:20:00|6958.6|6955.8|6953.5|6949.7|6958.6|6955.8|6952.3|6949.5|132
1725423900000|2024-09-04 04:25:00|6953.3|6950.5|6955.5|6952.7|6955.5|6952.7|6952.5|6949.7|62
1725424200000|2024-09-04 04:30:00|6956|6953.2|6953.5|6950.7|6956.5|6953.7|6952.5|6949.5|64
1725424500000|2024-09-04 04:35:00|6954.5|6951|6960.3|6957.5|6962.3|6959.2|6953.5|6950.2|298
1725424800000|2024-09-04 04:40:00|6960.5|6957.7|6957.3|6954.5|6960.5|6957.7|6955.3|6952.2|95
1725425100000|2024-09-04 04:45:00|6957.5|6954.7|6958.3|6954.5|6958.5|6955.7|6956.3|6953.5|43
1725425400000|2024-09-04 04:50:00|6958|6955.2|6958|6955.2|6958.5|6955.7|6956.3|6953.5|37
1725425700000|2024-09-04 04:55:00|6958.2|6955.4|6956|6953.2|6959.2|6956|6955.5|6952.4|63
1725426000000|2024-09-04 05:00:00|6956.2|6953.4|6955.5|6952.7|6957.2|6954.4|6954|6950.4|135
1725426300000|2024-09-04 05:05:00|6955.2|6952.4|6956.2|6953.4|6956.2|6953.4|6953.5|6950.4|96
1725426600000|2024-09-04 05:10:00|6956|6953.2|6959|6956.2|6960.2|6957.4|6956|6952.4|216
1725426900000|2024-09-04 05:15:00|6959.2|6956.4|6957.5|6954.7|6961.7|6958.9|6957.5|6954.4|172
1725427200000|2024-09-04 05:20:00|6958.2|6954.4|6963.2|6960.4|6965.4|6962.6|6955.2|6952.4|149
1725427500000|2024-09-04 05:25:00|6964.2|6960.6|6963.9|6961.1|6964.4|6961.6|6962|6958.4|146
1725427800000|2024-09-04 05:30:00|6963.7|6960.9|6968.2|6965.4|6968.4|6965.4|6961.2|6958.4|213
1725428100000|2024-09-04 05:35:00|6968.4|6965.6|6967.2|6964.4|6968.4|6965.6|6963.2|6959.9|163
1725428400000|2024-09-04 05:40:00|6967.4|6963.6|6964.2|6961.4|6967.4|6964.1|6961.9|6959.1|159
1725428700000|2024-09-04 05:45:00|6964.4|6961.6|6961.2|6958.4|6965.4|6962.6|6960.9|6958.1|115
1725429000000|2024-09-04 05:50:00|6962.2|6958.6|6966.2|6963.4|6967.2|6964.1|6961.2|6958.4|145
1725429300000|2024-09-04 05:55:00|6965.9|6963.1|6968.1|6965.3|6969.4|6966.6|6965.9|6962.4|99
1725429600000|2024-09-04 06:00:00|6968.4|6964.6|6969.1|6966.3|6971.1|6968.1|6962.9|6960.1|306
1725429900000|2024-09-04 06:05:00|6968.9|6966.1|6956.1|6953.3|6969.1|6966.1|6955.1|6952.3|429
1725430200000|2024-09-04 06:10:00|6956.4|6953.6|6958.1|6955.3|6958.4|6955.6|6955.1|6952.1|131
1725430500000|2024-09-04 06:15:00|6957.6|6954.3|6959.1|6956.3|6964.4|6961.6|6954.1|6951.1|299
1725430800000|2024-09-04 06:20:00|6959.9|6957.1|6973.1|6970.3|6973.1|6970.3|6956.6|6953.3|431
1725431100000|2024-09-04 06:25:00|6972.6|6969.8|6967.8|6965|6975.1|6971.5|6965.8|6963|394
1725431400000|2024-09-04 06:30:00|6968.1|6964.3|6963.8|6961|6969.1|6966|6961.1|6958.3|303
1725431700000|2024-09-04 06:35:00|6964.1|6961.3|6963.1|6960.3|6966.1|6963|6961.8|6959|408
1725432000000|2024-09-04 06:40:00|6963.3|6959.5|6950.3|6947.5|6964.3|6961.3|6950.3|6947.3|636
1725432300000|2024-09-04 06:45:00|6951.1|6947.3|6949.6|6946.8|6951.3|6948.5|6945.3|6942.5|950
1725432600000|2024-09-04 06:50:00|6949.8|6947|6951.3|6948.5|6952.6|6949.5|6948.8|6945.8|791
1725432900000|2024-09-04 06:55:00|6951.5|6948.7|6935.8|6933|6955.5|6952.7|6932.8|6929.7|1075
1725433200000|2024-09-04 07:00:00|6936.5|6933.7|6938|6935.2|6939.8|6936.2|6924.3|6921.5|1493
1725433500000|2024-09-04 07:05:00|6938.3|6935.5|6933.3|6930.5|6939|6935.5|6931.8|6929|556
1725433800000|2024-09-04 07:10:00|6933.8|6931|6928.8|6926|6939|6936|6924.7|6921.9|1964
1725434100000|2024-09-04 07:15:00|6929.2|6926.4|6927.7|6924.9|6937.7|6934.7|6927.7|6924.9|699
1725434400000|2024-09-04 07:20:00|6926.7|6923.9|6906|6903.2|6926.7|6923.9|6903|6900.2|2360
1725434700000|2024-09-04 07:25:00|6905.7|6902.9|6905|6902.2|6917.2|6913.9|6902.2|6899.2|1161
1725435000000|2024-09-04 07:30:00|6905.7|6902.9|6909.2|6906.4|6915|6912.2|6902|6898.9|1040
1725435300000|2024-09-04 07:35:00|6910.2|6907.2|6904.2|6901.4|6911.2|6908.4|6900.2|6897.2|883
1725435600000|2024-09-04 07:40:00|6904|6901.2|6902.4|6899.6|6907.2|6904.4|6893.7|6890.7|2721
1725435900000|2024-09-04 07:45:00|6901.9|6899.1|6913.2|6910.4|6915.2|6912.4|6895.9|6893.1|3130
1725436200000|2024-09-04 07:50:00|6912.9|6910.1|6910.4|6907.6|6919.9|6916.9|6908.7|6905.6|1064
1725436500000|2024-09-04 07:55:00|6909.4|6906.6|6894.7|6890.9|6909.7|6906.9|6892.4|6889.4|851
1725436800000|2024-09-04 08:00:00|6894.4|6891.6|6901.2|6898.4|6907.2|6904.1|6887.2|6884.1|1928
1725437100000|2024-09-04 08:05:00|6900.9|6898.1|6925.4|6922.6|6933.4|6930.4|6891.2|6887.6|2431
1725437400000|2024-09-04 08:10:00|6925.7|6922.9|6924.9|6922.1|6926.2|6923.4|6913.2|6910.1|1048
1725437700000|2024-09-04 08:15:00|6924.7|6921.9|6933.6|6930.8|6936.6|6933.6|6912.9|6909.9|980
1725438000000|2024-09-04 08:20:00|6934.4|6930.6|6936.6|6932.8|6938.6|6935.8|6927.6|6924.6|809
1725438300000|2024-09-04 08:25:00|6935.9|6933.1|6946.6|6943.8|6950.9|6947.8|6933.6|6930.8|1124
1725438600000|2024-09-04 08:30:00|6945.6|6942.8|6969.1|6966.3|6978.1|6974.8|6943.6|6940.6|3194
1725438900000|2024-09-04 08:35:00|6969.9|6967.1|6963.9|6960.1|6970.6|6967.8|6952.1|6948.3|1332
1725439200000|2024-09-04 08:40:00|6963.4|6961.1|6953.4|6950.6|6963.4|6961.1|6946.6|6943.6|944
1725439500000|2024-09-04 08:45:00|6952.9|6950.1|6944.1|6941.3|6957.1|6954.3|6944.1|6941.3|721
1725439800000|2024-09-04 08:50:00|6944.4|6940.6|6957.3|6954.5|6964.6|6961.5|6939.4|6935.8|1440
1725440100000|2024-09-04 08:55:00|6956.8|6954|6960.8|6958|6961.6|6958.5|6942.8|6940|1196
1725440400000|2024-09-04 09:00:00|6960.6|6957.8|6959.6|6956.8|6973.3|6969.8|6959.3|6956.5|964
1725440700000|2024-09-04 09:05:00|6960.3|6956.5|6985.8|6982|6988.8|6986|6955.6|6952.5|2009
1725441000000|2024-09-04 09:10:00|6985.6|6982.8|6979.6|6976.8|6987.1|6984|6973.3|6970.3|884
1725441300000|2024-09-04 09:15:00|6979.8|6977|6995.8|6993|6997.8|6995|6974.1|6971|1686
1725441600000|2024-09-04 09:20:00|6996.3|6993.5|7013.3|7010.5|7015.6|7012.8|6995.6|6992.3|2881
1725441900000|2024-09-04 09:25:00|7013.1|7010.3|7003.3|7000.5|7014.6|7011.5|7001.1|6998.3|2042
1725442200000|2024-09-04 09:30:00|7003.8|7001|6981.8|6979|7005.3|7002.3|6977.5|6974.7|1693
1725442500000|2024-09-04 09:35:00|6981.5|6978.7|6986.8|6984|6988.8|6985.2|6975.8|6973|703
1725442800000|2024-09-04 09:40:00|6987.5|6983.7|6968.5|6964.7|6987.8|6984.2|6963.8|6960.7|880
1725443100000|2024-09-04 09:45:00|6967.8|6965|6979|6976.2|6987.8|6984.7|6966|6962.7|734
1725443400000|2024-09-04 09:50:00|6978.5|6975.7|6966.3|6963.5|6979.3|6976.5|6961.3|6958|743
1725443700000|2024-09-04 09:55:00|6967|6963.2|6965.5|6962.7|6968.5|6965.7|6958.8|6956|636
1725444000000|2024-09-04 10:00:00|6965.3|6962.5|6960.2|6957.4|6969.3|6966.2|6954|6950.9|666
1725444300000|2024-09-04 10:05:00|6960.5|6957.7|6959.2|6956.4|6963.5|6960.7|6956.2|6952.7|345
1725444600000|2024-09-04 10:10:00|6959.7|6956.9|6962.2|6959.4|6963.7|6960.9|6955.7|6952.9|491
1725444900000|2024-09-04 10:15:00|6963.2|6958.7|6964.7|6961.9|6965.7|6962.9|6953.7|6950.9|374
1725445200000|2024-09-04 10:20:00|6965.5|6961.7|7083.7|7080.9|7085.5|7082.2|6965.2|6961.7|6310
1725445500000|2024-09-04 10:25:00|7084.2|7081.4|7052.2|7049.4|7097.2|7093.9|7035.5|7032.7|6652
1725445800000|2024-09-04 10:30:00|7051.7|7048.9|7019.7|7015.9|7051.7|7048.9|7004.7|7000.9|3478
1725446100000|2024-09-04 10:35:00|7019.4|7016.6|7035.2|7032.4|7038.2|7035.4|7018.7|7015.9|1878
1725446400000|2024-09-04 10:40:00|7036.2|7033.4|7053.7|7050.9|7055.7|7052.1|7023.4|7020.6|2249
1725446700000|2024-09-04 10:45:00|7054.7|7051.6|7052.4|7049.6|7064.4|7061.4|7046.9|7043.9|2912
1725447000000|2024-09-04 10:50:00|7053.2|7049.4|7093.2|7090.4|7093.7|7090.4|7048.7|7045.9|3993
1725447300000|2024-09-04 10:55:00|7092.9|7090.1|7091.2|7088.4|7105.2|7102.1|7073.9|7071.1|4258
1725447600000|2024-09-04 11:00:00|7090.7|7087.9|7075.1|7072.3|7092.2|7089.4|7068.2|7065.4|2740
1725447900000|2024-09-04 11:05:00|7074.9|7072.1|7071.9|7068.1|7078.9|7075.3|7065.4|7062.3|958
1725448200000|2024-09-04 11:10:00|7071.1|7068.3|7064.1|7061.3|7072.9|7070.1|7052.9|7050.1|1360
1725448500000|2024-09-04 11:15:00|7065.1|7061.6|7052.1|7048.3|7065.1|7061.6|7049.1|7045.6|858
1725448800000|2024-09-04 11:20:00|7051.1|7049.1|7050.9|7048.1|7057.4|7054.6|7039.9|7037.1|1232
1725449100000|2024-09-04 11:25:00|7050.4|7047.6|7040.6|7037.8|7053.9|7050.8|7036.1|7033.1|945
1725449400000|2024-09-04 11:30:00|7040.9|7038.1|7046.3|7043.5|7048.3|7045.3|7035.6|7032.8|1045
1725449700000|2024-09-04 11:35:00|7046.6|7043.8|7050.6|7047.8|7062.1|7059|7046.6|7043.8|1163
1725450000000|2024-09-04 11:40:00|7050.3|7047.5|7049.3|7046.5|7052.3|7049.5|7040.8|7037.8|770
1725450300000|2024-09-04 11:45:00|7050.3|7047.5|7071.3|7068.5|7071.6|7068.8|7043.6|7040.5|5226
1725450600000|2024-09-04 11:50:00|7071.6|7068.8|7048|7045.2|7072.6|7069.5|7047|7043.2|2995
1725450900000|2024-09-04 11:55:00|7048.3|7044.5|7045.3|7042.5|7048.3|7045.5|7037.8|7035|1740
1725451200000|2024-09-04 12:00:00|7045|7042.2|7049|7046.2|7052.3|7049.5|7032.3|7029.2|1521
1725451500000|2024-09-04 12:05:00|7049.3|7045.5|7027.8|7025|7050|7047.2|7025.8|7023|2430
1725451800000|2024-09-04 12:10:00|7028|7024|7018.3|7015.5|7029|7026|7012|7009.2|2908
1725452100000|2024-09-04 12:15:00|7018.8|7016|7017|7014.2|7025.3|7022.5|7007.3|7004|2102
1725452400000|2024-09-04 12:20:00|7017.3|7013.5|7010.3|7006.5|7019|7016|7007.3|7004.5|684
1725452700000|2024-09-04 12:25:00|7009.5|7006.7|6989.2|6986.4|7010.5|7007.5|6984.7|6981.7|2825
1725453000000|2024-09-04 12:30:00|6989|6986.2|7003.5|7000.7|7010.7|7007.9|6986.2|6983.4|1909
1725453300000|2024-09-04 12:35:00|7003.7|7000.9|6986.7|6983.9|7005.7|7002.9|6981.7|6978.9|1403
1725453600000|2024-09-04 12:40:00|6985.7|6982.9|6959.5|6956.7|6985.7|6982.9|6955.7|6952.9|3553
1725453900000|2024-09-04 12:45:00|6960|6957.2|6947.7|6944.9|6968.2|6965.4|6942.5|6939.7|4022
1725454200000|2024-09-04 12:50:00|6947.5|6944.7|6975.2|6972.4|6982.2|6978.9|6941.7|6938.7|3397
1725454500000|2024-09-04 12:55:00|6975.5|6971.7|6995.2|6991.4|6998.2|6995.1|6975.2|6971.7|2437
1725454800000|2024-09-04 13:00:00|6996.2|6992.4|6987.9|6985.1|7010.7|7007.9|6974.2|6971.1|6199
1725455100000|2024-09-04 13:05:00|6987.2|6984.4|6972.2|6969.4|7005.2|7002.4|6969.2|6966.4|3898
1725455400000|2024-09-04 13:10:00|6971.9|6969.1|6962.2|6958.4|6981.4|6978.1|6959.2|6956.4|2397
1725455700000|2024-09-04 13:15:00|6961.9|6959.4|6952.2|6948.4|6976.2|6972.6|6946.4|6943.6|3200
1725456000000|2024-09-04 13:20:00|6951.9|6949.1|6951.4|6948.6|6955.4|6952.6|6935.7|6932.6|2694
1725456300000|2024-09-04 13:25:00|6952.2|6949.4|6955.4|6952.6|6965.4|6962.3|6947.7|6944.9|2014
1725456600000|2024-09-04 13:30:00|6955.6|6951.8|6944.9|6941.1|6960.9|6957.8|6939.7|6936.6|3358
1725456900000|2024-09-04 13:35:00|6944.4|6941.6|6952.1|6949.3|6964.4|6961.3|6944.2|6941.4|2329
1725457200000|2024-09-04 13:40:00|6953.1|6950.3|6936.6|6933.8|6954.9|6951.8|6933.6|6930.6|2431
1725457500000|2024-09-04 13:45:00|6936.1|6933.3|6920.6|6917.8|6938.9|6936.1|6912.1|6908.8|4481
1725457800000|2024-09-04 13:50:00|6920.1|6917.3|6937.4|6934.6|6945.4|6942.3|6917.6|6914.8|3132
1725458100000|2024-09-04 13:55:00|6937.1|6934.3|6948.1|6945.3|6967.9|6964.8|6933.1|6930.3|2839
1725458400000|2024-09-04 14:00:00|6948.4|6944.6|6950.3|6947.5|6961.1|6958|6935.6|6932.8|5546
1725458700000|2024-09-04 14:05:00|6949.6|6946.8|6934.1|6931.3|6950.6|6947.8|6920.6|6917.8|3700
1725459000000|2024-09-04 14:10:00|6934.6|6931.8|6920.3|6917.5|6941.6|6938.5|6912.6|6909.5|3870
1725459300000|2024-09-04 14:15:00|6919.3|6916.5|6918.6|6915.8|6927.8|6924.3|6907.8|6904.8|2673
1725459600000|2024-09-04 14:20:00|6918.3|6915.5|6919.1|6916.3|6937.1|6934|6915.3|6912.5|2913
1725459900000|2024-09-04 14:25:00|6918.6|6915.8|6910.8|6908|6921.1|6918|6900.8|6897.5|3620
1725460200000|2024-09-04 14:30:00|6910.6|6907.8|6917.1|6914.3|6918.1|6915.3|6898.1|6895.3|2854
1725460500000|2024-09-04 14:35:00|6916.8|6913|6911.1|6908.3|6932.3|6929.3|6908.1|6905|3742
1725460800000|2024-09-04 14:40:00|6911.8|6909|7030.3|7027.5|7035.3|7032|6907.1|6904.3|16974
1725461100000|2024-09-04 14:45:00|7031.3|7027.7|6959.8|6957|7039.3|7036.5|6950.1|6947.3|13543
1725461400000|2024-09-04 14:50:00|6959.3|6956.5|6941.1|6937.3|6966.5|6963.7|6930.6|6927.5|8776
1725461700000|2024-09-04 14:55:00|6940.1|6938|6935.6|6932.8|6955.3|6952|6924.5|6921.5|3338
1725462000000|2024-09-04 15:00:00|6936.6|6933.8|6955.3|6951.5|6962.3|6959.5|6936.6|6933.8|3790
1725462300000|2024-09-04 15:05:00|6955.5|6951.7|6996.5|6993.7|6998|6995.2|6942.5|6939.5|4474
1725462600000|2024-09-04 15:10:00|6996.7|6993.9|6987.7|6984.9|7000|6996.2|6973.5|6970.7|3929
1725462900000|2024-09-04 15:15:00|6988.2|6985.4|6989|6986.2|6991.7|6988.9|6960.5|6957.4|2235
1725463200000|2024-09-04 15:20:00|6989.7|6985.9|6975.2|6972.4|6991.5|6988.7|6952.2|6949.2|7848
1725463500000|2024-09-04 15:25:00|6975.5|6971.7|6948|6944.2|6976.7|6973.7|6947.5|6943.9|2556
1725463800000|2024-09-04 15:30:00|6947.7|6944.9|6951.5|6948.7|6966.5|6963.4|6942.5|6939.7|2989
1725464100000|2024-09-04 15:35:00|6952.2|6949.4|6968.9|6966.1|6972.2|6969.1|6949.5|6946.2|1773
1725464400000|2024-09-04 15:40:00|6969.9|6967.1|6959.4|6956.6|6969.9|6967.1|6952.2|6948.6|1476
1725464700000|2024-09-04 15:45:00|6959.9|6957.1|6945.7|6942.9|6962.4|6959.6|6944.9|6941.9|1787
1725465000000|2024-09-04 15:50:00|6945.9|6942.1|6946.9|6944.1|6951.4|6948.6|6933.9|6931.1|2022
1725465300000|2024-09-04 15:55:00|6946.7|6942.9|6951.4|6948.6|6964.2|6961.1|6944.9|6941.9|1828
1725465600000|2024-09-04 16:00:00|6950.4|6947.6|6940.9|6938.1|6950.9|6947.9|6939.9|6936.6|1473
1725465900000|2024-09-04 16:05:00|6941.4|6938.6|6942.9|6940.1|6944.2|6941.1|6931.7|6928.4|1406
1725466200000|2024-09-04 16:10:00|6943.4|6940.6|6934.4|6931.6|6947.9|6944.9|6930.4|6927.4|1090
1725466500000|2024-09-04 16:15:00|6935.4|6932.6|6937.9|6934.1|6945.6|6942.6|6931.9|6929.1|1467
1725466800000|2024-09-04 16:20:00|6937.6|6933.8|6943.6|6940.8|6944.4|6941.6|6929.9|6927.1|993
1725467100000|2024-09-04 16:25:00|6943.9|6940.1|6936.9|6933.1|6946.9|6944.1|6934.9|6931.8|785
1725467400000|2024-09-04 16:30:00|6936.1|6933.3|6947.9|6945.1|6953.1|6950.1|6930.9|6927.8|1409
1725467700000|2024-09-04 16:35:00|6947.4|6944.6|6952.1|6948.3|6957.9|6954.3|6938.9|6936.1|1292
1725468000000|2024-09-04 16:40:00|6951.4|6948.6|6939.1|6936.3|6953.8|6950|6936.6|6933.8|965
1725468300000|2024-09-04 16:45:00|6938.8|6936|6939.3|6936.5|6944.1|6941|6934.1|6931.3|651
1725468600000|2024-09-04 16:50:00|6939.1|6936.3|6942.6|6939.8|6946.6|6943.8|6933.3|6930.5|951
1725468900000|2024-09-04 16:55:00|6942.8|6940|6942.8|6940|6948.6|6945.5|6941.3|6938.5|781
1725469200000|2024-09-04 17:00:00|6942.6|6939.8|6935.6|6932.8|6943.6|6940|6931.8|6928.8|710
1725469500000|2024-09-04 17:05:00|6935.8|6933|6938.5|6935.7|6941.5|6938.5|6931.8|6928.8|494
1725469800000|2024-09-04 17:10:00|6938.3|6934.7|6930.5|6927.7|6942|6939.2|6930.3|6926.7|1683
1725470100000|2024-09-04 17:15:00|6931.5|6928.7|6932|6928.2|6935.5|6932.5|6930.3|6927.2|835
1725470400000|2024-09-04 17:20:00|6932.3|6928.5|6905.3|6902.5|6932.3|6929|6905|6902.2|2076
1725470700000|2024-09-04 17:25:00|6904.8|6902|6902.3|6899.5|6909.5|6906.5|6898.8|6895.5|2092
1725471000000|2024-09-04 17:30:00|6902|6899.2|6911|6907.2|6913.3|6910.5|6901.3|6898.2|1179
1725471300000|2024-09-04 17:35:00|6910|6907.5|6912.8|6910|6919.5|6916.7|6904.3|6901.2|1616
1725471600000|2024-09-04 17:40:00|6913.5|6909.7|6909|6906.2|6913.8|6910.2|6902.8|6900|1578
1725471900000|2024-09-04 17:45:00|6908.3|6905.5|6911|6907.2|6911|6908.2|6904.8|6902|857
1725472200000|2024-09-04 17:50:00|6910.3|6907.5|6905.7|6902.9|6912.3|6909.5|6902.3|6899.2|1761
1725472500000|2024-09-04 17:55:00|6906.2|6903.4|6900|6897.2|6906.7|6903.9|6895.3|6892|1714
1725472800000|2024-09-04 18:00:00|6899.5|6896.7|6908|6905.2|6909.7|6906.9|6899.2|6896.2|1327
1725473100000|2024-09-04 18:05:00|6907.7|6904.9|6906.7|6903.9|6915.7|6912.9|6903.7|6900.9|1358
1725473400000|2024-09-04 18:10:00|6907.2|6904.4|6911.2|6908.4|6916.2|6913.2|6902.7|6899.7|1614
1725473700000|2024-09-04 18:15:00|6912.2|6909.4|6902.5|6899.7|6918.7|6915.7|6897.5|6894.7|3369
1725474000000|2024-09-04 18:20:00|6902.7|6899.9|6891.2|6888.4|6904.7|6900.9|6881.2|6878.4|5146
1725474300000|2024-09-04 18:25:00|6892|6888.2|6883.5|6880.7|6900.5|6897.4|6878.7|6875.9|9830
1725474600000|2024-09-04 18:30:00|6883.7|6880.9|6893|6890.2|6898.4|6895.4|6879.7|6876.4|5267
1725474900000|2024-09-04 18:35:00|6892.7|6889.9|6898.2|6895.4|6899.5|6896.7|6891.2|6888.2|2971
1725475200000|2024-09-04 18:40:00|6898.5|6895.7|6888.7|6885.9|6900.5|6897.4|6888.7|6885.9|2365
1725475500000|2024-09-04 18:45:00|6889.2|6886.4|6885.2|6882.4|6892|6888.9|6884.2|6881.4|2993
1725475800000|2024-09-04 18:50:00|6885|6882.2|6878.2|6875.4|6885.5|6882.4|6877.2|6874.1|2100
1725476100000|2024-09-04 18:55:00|6877.9|6875.1|6871.7|6868.9|6878.5|6875.4|6869.7|6866.7|2304
1725476400000|2024-09-04 19:00:00|6871.5|6868.7|6868.7|6865.9|6872.7|6869.9|6866.7|6863.9|1215
1725476700000|2024-09-04 19:05:00|6868.2|6865.4|6872.7|6869.9|6872.7|6869.9|6865.2|6862.2|955
1725477000000|2024-09-04 19:10:00|6872.4|6869.6|6862.7|6859.9|6872.7|6869.9|6862.7|6859.9|469
1725477300000|2024-09-04 19:15:00|6862.2|6859.4|6861.4|6858.6|6864.7|6861.9|6858.2|6854.4|908
1725477600000|2024-09-04 19:20:00|6861.7|6858.9|6872.4|6869.6|6873.1|6870.3|6858.7|6855.6|1862
1725477900000|2024-09-04 19:25:00|6872.6|6869.8|6867.6|6864.8|6874.6|6871.8|6867.4|6864.6|399
1725478200000|2024-09-04 19:30:00|6867.4|6864.6|6853.1|6850.3|6868.6|6865.6|6851.1|6848.1|2368
1725478500000|2024-09-04 19:35:00|6852.1|6849.3|6854.9|6851.1|6858.1|6855.1|6850.1|6847.1|653
1725478800000|2024-09-04 19:40:00|6854.1|6851.3|6859.9|6857.1|6860.9|6857.8|6852.6|6849.8|865
1725479100000|2024-09-04 19:45:00|6858.9|6856.1|6857.1|6854.3|6859.9|6857.1|6855.1|6852.1|413
1725479400000|2024-09-04 19:50:00|6856.9|6854.1|6853.6|6850.8|6858.4|6855.3|6853.1|6850.3|690
1725479700000|2024-09-04 19:55:00|6853.4|6850.6|6856.6|6853.8|6857.4|6853.8|6850.6|6847.6|856
1725480000000|2024-09-04 20:00:00|6857.1|6854.3|6854.4|6851.6|6857.6|6854.3|6851.4|6848.6|306
1725480300000|2024-09-04 20:05:00|6854.6|6850.8|6856.6|6853.8|6859.4|6855.8|6854.4|6850.8|310
1725480600000|2024-09-04 20:10:00|6857.3|6853.5|6857.6|6854.8|6859.6|6856.8|6855.6|6852.8|490
1725480900000|2024-09-04 20:15:00|6857.3|6854.5|6851.6|6848.8|6857.6|6854.8|6851.3|6848.5|158
1725481200000|2024-09-04 20:20:00|6851.3|6848.5|6852.6|6849.8|6853.3|6850.5|6850.1|6846.5|256
1725481500000|2024-09-04 20:25:00|6853.3|6849.5|6851.8|6849|6854.8|6851.3|6850.1|6847|934
1725481800000|2024-09-04 20:30:00|6852.5|6848.7|6857.1|6853.3|6864.8|6861|6851.8|6848.7|451
1725482100000|2024-09-04 20:35:00|6856.1|6852.3|6853.8|6850|6858.8|6855.3|6851.8|6848.7|1009
1725482400000|2024-09-04 20:40:00|6853.5|6849.7|6857.8|6855|6858.8|6855.2|6851.8|6848.7|554
1725482700000|2024-09-04 20:45:00|6858.5|6854.7|6880.5|6877.7|6881|6878.2|6857.8|6854.7|1925
1725483000000|2024-09-04 20:50:00|6881.5|6878.4|6895.1|6891.3|6895.4|6892.3|6881.2|6877.7|3674
1725483300000|2024-09-04 20:55:00|6894.9|6892.1|6888.4|6884.6|6896.1|6892.3|6882.7|6878.9|679
1725487200000|2024-09-04 22:00:00|6890.3|6886.5|6885.1|6881.3|6890.3|6886.8|6879.1|6875.3|347
1725487500000|2024-09-04 22:05:00|6884.1|6880.3|6885.8|6883|6886.8|6883.3|6882.3|6879|169
1725487800000|2024-09-04 22:10:00|6886.3|6883.5|6889.6|6886.8|6889.6|6886.8|6882.8|6880|202
1725488100000|2024-09-04 22:15:00|6890.8|6887|6889.8|6887|6890.8|6887.8|6888.6|6885.8|66
1725488400000|2024-09-04 22:20:00|6890.1|6886.3|6890.8|6887|6891.8|6889|6888.8|6885.7|132
1725488700000|2024-09-04 22:25:00|6890.1|6887.3|6889.8|6887|6891.1|6888|6888.8|6886|66
1725489000000|2024-09-04 22:30:00|6888.8|6886|6890.8|6887|6890.8|6888|6888.8|6885.7|70
1725489300000|2024-09-04 22:35:00|6889.8|6887.2|6889.8|6887|6890.8|6887.7|6888.8|6885.7|44
1725489600000|2024-09-04 22:40:00|6889.5|6886.7|6891.8|6889|6892.8|6889.2|6889.5|6886.7|31
1725489900000|2024-09-04 22:45:00|6892.5|6889.7|6893.8|6891|6895.8|6892.7|6892.5|6889.7|85
1725490200000|2024-09-04 22:50:00|6893.5|6890.7|6893.8|6891|6895|6891.2|6893.5|6890|31
1725490500000|2024-09-04 22:55:00|6893.7|6890.9|6897.7|6893.9|6897.7|6894.2|6893.7|6890.7|123
1725490800000|2024-09-04 23:00:00|6897.5|6894.7|6900.7|6897.9|6901.7|6898.7|6897.5|6894.7|136
1725491100000|2024-09-04 23:05:00|6901.5|6897.7|6900.7|6896.9|6901.7|6898.7|6899.7|6896.7|52
1725491400000|2024-09-04 23:10:00|6899.7|6896.7|6900.2|6897.4|6900.7|6897.9|6899.7|6896.4|35
1725491700000|2024-09-04 23:15:00|6899.5|6896.4|6890.7|6887.9|6899.5|6896.7|6890.2|6886.9|81
1725492000000|2024-09-04 23:20:00|6891.5|6887.7|6890.4|6887.6|6891.7|6888.7|6889.4|6886.4|60
1725492300000|2024-09-04 23:25:00|6890.7|6886.9|6890.7|6886.9|6892.7|6889.6|6889.2|6886.4|87
1725492600000|2024-09-04 23:30:00|6890.4|6887.6|6892.2|6889.4|6892.7|6889.6|6890.4|6887.6|45
1725492900000|2024-09-04 23:35:00|6892.4|6888.6|6893.6|6889.8|6894.9|6892.1|6890.2|6887.4|97
1725493200000|2024-09-04 23:40:00|6893.9|6890.8|6892.9|6889.1|6894.9|6892.1|6891.9|6888.4|39
1725493500000|2024-09-04 23:45:00|6892.6|6889.8|6894.9|6891.1|6894.9|6891.1|6892.6|6889.8|23
1725493800000|2024-09-04 23:50:00|6894.6|6890.8|6895.6|6891.8|6895.9|6893.1|6894.6|6890.8|25
1725494100000|2024-09-04 23:55:00|6895.4|6892.6|6893.6|6889.8|6895.6|6892.6|6892.6|6889.8|44
1725494400000|2024-09-05 00:00:00|6893.9|6890.1|6897.4|6893.6|6898.6|6895.8|6890.9|6888.1|407
1725494700000|2024-09-05 00:05:00|6897.1|6893.3|6898.4|6895.6|6898.6|6895.6|6892.4|6889.3|163
1725495000000|2024-09-05 00:10:00|6899.6|6895.8|6898.4|6894.6|6900.4|6897.3|6896.1|6893.3|152
1725495300000|2024-09-05 00:15:00|6897.6|6894.8|6902.4|6899.6|6905.6|6902.8|6896.1|6892.3|290
1725495600000|2024-09-05 00:20:00|6903.1|6900.3|6901.3|6897.5|6903.4|6900.6|6898.1|6895.3|145
1725495900000|2024-09-05 00:25:00|6901.1|6898.3|6903.6|6900.8|6904.3|6901.3|6900.6|6897.3|70
1725496200000|2024-09-05 00:30:00|6903.3|6900.5|6912.6|6908.8|6912.6|6909.5|6902.6|6899.5|218
1725496500000|2024-09-05 00:35:00|6912.3|6909.5|6911.1|6908.3|6912.6|6909.8|6905.1|6902.3|124
1725496800000|2024-09-05 00:40:00|6911.3|6908.5|6907.1|6903.3|6911.6|6908.8|6906.1|6903.3|79
1725497100000|2024-09-05 00:45:00|6907.3|6903.5|6909.3|6905.5|6910.8|6907.8|6905.1|6902|99
1725497400000|2024-09-05 00:50:00|6909|6906.2|6906|6902.2|6913|6910.2|6905|6902.2|180
1725497700000|2024-09-05 00:55:00|6906.3|6903.2|6908.3|6905.5|6908.6|6905.8|6902.3|6899.5|162
1725498000000|2024-09-05 01:00:00|6908.6|6905.8|6915.3|6911.5|6917.3|6914.5|6905|6901.2|548
1725498300000|2024-09-05 01:05:00|6915|6912.2|6922.3|6919.5|6922.3|6919.5|6913|6910.2|284
1725498600000|2024-09-05 01:10:00|6921.8|6919|6920.5|6917.7|6923|6920.2|6915|6911.5|278
1725498900000|2024-09-05 01:15:00|6920|6917.2|6925.5|6922.7|6928.5|6925.7|6919.5|6916.7|281
1725499200000|2024-09-05 01:20:00|6925.3|6921.7|6927.5|6923.7|6932.3|6929.5|6922.5|6919.2|516
1725499500000|2024-09-05 01:25:00|6926.5|6923.5|6921|6918.2|6928.5|6925|6918.8|6915.7|472
1725499800000|2024-09-05 01:30:00|6920.8|6918|6923.8|6921|6926.8|6924|6919.8|6916.2|131
1725500100000|2024-09-05 01:35:00|6923.5|6920.7|6924.2|6921.4|6926.5|6923.4|6918.8|6915.7|318
1725500400000|2024-09-05 01:40:00|6925.2|6921.2|6925|6921.2|6927.2|6924.2|6921.2|6918.2|119
1725500700000|2024-09-05 01:45:00|6924.2|6921.4|6922.2|6919.4|6925.2|6922.4|6918|6915.2|142
1725501000000|2024-09-05 01:50:00|6921.7|6918.4|6914.9|6912.1|6922.5|6919.4|6912.5|6909.4|203
1725501300000|2024-09-05 01:55:00|6915.2|6911.4|6917.5|6914.7|6922.2|6919.1|6914.9|6911.4|185
1725501600000|2024-09-05 02:00:00|6917.9|6915.1|6920.4|6916.6|6925.2|6922.4|6917.2|6914.4|125
1725501900000|2024-09-05 02:05:00|6920.2|6916.4|6915.2|6912.4|6921.4|6918.6|6913.2|6910.4|161
1725502200000|2024-09-05 02:10:00|6914.7|6911.4|6912.2|6908.4|6915.2|6911.9|6911.2|6907.6|136
1725502500000|2024-09-05 02:15:00|6911.9|6909.1|6911.4|6908.6|6912.4|6909.4|6909.2|6906.4|182
1725502800000|2024-09-05 02:20:00|6911.2|6908.4|6915.2|6912.4|6916.4|6913.4|6910.4|6907.4|85
1725503100000|2024-09-05 02:25:00|6915.4|6911.6|6915.4|6912.6|6916.4|6913.6|6913.1|6910.3|73
1725503400000|2024-09-05 02:30:00|6915.1|6912.3|6918.4|6915.6|6919.1|6915.6|6913.4|6910.3|114
1725503700000|2024-09-05 02:35:00|6918.1|6915.3|6920.4|6916.6|6920.4|6917.6|6914.1|6911.1|160
1725504000000|2024-09-05 02:40:00|6919.6|6916.8|6917.1|6913.3|6919.6|6916.8|6914.9|6912.1|79
1725504300000|2024-09-05 02:45:00|6916.4|6913.6|6918.1|6915.3|6919.1|6916.3|6913.9|6911.1|102
1725504600000|2024-09-05 02:50:00|6918.9|6916.1|6919.1|6916.3|6923.1|6920|6918.1|6915|118
1725504900000|2024-09-05 02:55:00|6919.4|6915.6|6913.4|6910.6|6920.4|6917.6|6912.4|6909.3|162
1725505200000|2024-09-05 03:00:00|6913.6|6910.8|6911.3|6908.5|6914.4|6911.6|6909.3|6906.3|95
1725505500000|2024-09-05 03:05:00|6911.1|6908.3|6903.6|6900.8|6914.3|6911.3|6903.3|6900.5|192
1725505800000|2024-09-05 03:10:00|6903.9|6900.1|6902.6|6898.8|6903.9|6900.8|6899.1|6896.3|470
1725506100000|2024-09-05 03:15:00|6901.9|6899.1|6898.6|6895.8|6903.3|6899.8|6896.6|6893.8|275
1725506400000|2024-09-05 03:20:00|6898.3|6895.5|6897.8|6895|6899.6|6896|6893.1|6890|413
1725506700000|2024-09-05 03:25:00|6898.1|6894.3|6896.8|6894|6898.8|6895.3|6894.1|6891|126
1725507000000|2024-09-05 03:30:00|6897.6|6893.8|6899.6|6896.8|6900.8|6897.8|6896.8|6893.8|107
1725507300000|2024-09-05 03:35:00|6899.8|6896|6895.6|6892.8|6900.8|6897.5|6895.6|6892.8|89
1725507600000|2024-09-05 03:40:00|6895.8|6893|6896.5|6893.7|6898.5|6895|6894.1|6891.3|145
1725507900000|2024-09-05 03:45:00|6896.8|6894|6897.8|6895|6898.8|6896|6894.8|6891.7|87
1725508200000|2024-09-05 03:50:00|6898.8|6895.3|6898.8|6896|6900.5|6897.7|6897.5|6894.7|64
1725508500000|2024-09-05 03:55:00|6898.5|6895.7|6897|6894.2|6898.8|6895.7|6895.8|6893|54
1725508800000|2024-09-05 04:00:00|6897.8|6895|6902.8|6900|6903|6900|6897.8|6895|93
1725509100000|2024-09-05 04:05:00|6903|6899.2|6901.8|6899|6903|6899.2|6900|6897.2|94
1725509400000|2024-09-05 04:10:00|6902|6898.2|6904.8|6902|6905.8|6902.7|6900.8|6898|138
1725509700000|2024-09-05 04:15:00|6904|6901|6903.3|6900.5|6908|6905|6903.3|6900.2|147
1725510000000|2024-09-05 04:20:00|6903|6900.2|6909|6906.2|6910.3|6906.9|6902.7|6899.9|120
1725510300000|2024-09-05 04:25:00|6910|6907.2|6907.7|6903.9|6910|6907.2|6907|6903.9|61
1725510600000|2024-09-05 04:30:00|6907.5|6904.7|6905.7|6901.9|6909|6905.9|6904.7|6901.2|94
1725510900000|2024-09-05 04:35:00|6905|6902.2|6909.7|6905.9|6909.7|6906.9|6905|6901.9|55
1725511200000|2024-09-05 04:40:00|6909.5|6906.7|6909.7|6906.9|6912.5|6909.4|6909.5|6906.7|175
1725511500000|2024-09-05 04:45:00|6910|6907.2|6910|6907.2|6911|6907.9|6907.7|6904.9|94
1725511800000|2024-09-05 04:50:00|6909.7|6906.9|6908|6905.2|6911|6907.9|6907.7|6904.2|76
1725512100000|2024-09-05 04:55:00|6908.7|6905.9|6908.7|6905.9|6910.2|6906.9|6908.7|6905.2|37
1725512400000|2024-09-05 05:00:00|6908.9|6905.1|6906.9|6904.1|6908.9|6906.1|6904.9|6902.1|101
1725512700000|2024-09-05 05:05:00|6907.2|6904.4|6907.9|6905.1|6908.2|6905.4|6902.9|6899.9|130
1725513000000|2024-09-05 05:10:00|6908.2|6905.4|6909.9|6907.1|6910.9|6908.1|6907.9|6904.9|67
1725513300000|2024-09-05 05:15:00|6909.7|6906.9|6908.7|6905.9|6910.9|6908.1|6907.7|6904.9|59
1725513600000|2024-09-05 05:20:00|6908.9|6906.1|6910.9|6908.1|6912.2|6908.9|6908.9|6906.1|72
1725513900000|2024-09-05 05:25:00|6910.6|6907.8|6908.9|6906.1|6910.9|6907.8|6905.6|6902.8|91
1725514200000|2024-09-05 05:30:00|6909.2|6906.4|6907.9|6905.1|6909.9|6907.1|6905.6|6902.8|100
1725514500000|2024-09-05 05:35:00|6907.6|6904.8|6903.9|6900.1|6908.6|6905.8|6902.9|6899.8|143
1725514800000|2024-09-05 05:40:00|6903.6|6899.8|6909.6|6906.8|6909.6|6906.8|6902.6|6898.8|150
1725515100000|2024-09-05 05:45:00|6909.9|6907.1|6900.6|6896.8|6910.9|6908.1|6899.6|6896.8|289
1725515400000|2024-09-05 05:50:00|6900.3|6897.5|6910.6|6907.8|6911.6|6908.5|6898.6|6895.8|234
1725515700000|2024-09-05 05:55:00|6910.9|6908.1|6910.6|6907.8|6912.3|6909.1|6906.9|6903.8|101
1725516000000|2024-09-05 06:00:00|6910.9|6908.1|6911.8|6909|6911.8|6909|6903.9|6901.1|198
1725516300000|2024-09-05 06:05:00|6910.8|6908|6917.6|6914.8|6921.3|6918.5|6910.8|6907.5|490
1725516600000|2024-09-05 06:10:00|6917.3|6914.5|6916.6|6913.8|6917.6|6914.8|6910.3|6907.5|221
1725516900000|2024-09-05 06:15:00|6916.3|6913.5|6916|6913.2|6917.3|6914.2|6911|6908.2|195
1725517200000|2024-09-05 06:20:00|6916.3|6913.5|6909.3|6905.5|6916.3|6913.5|6906.3|6903.5|219
1725517500000|2024-09-05 06:25:00|6909|6906.2|6901.3|6898.5|6911.3|6908.5|6899.5|6896.5|294
1725517800000|2024-09-05 06:30:00|6901.5|6898.7|6910.3|6907.5|6912.3|6909.2|6901.5|6898.7|273
1725518100000|2024-09-05 06:35:00|6909.5|6906.7|6911.5|6908.7|6918.5|6915.7|6907.5|6904.7|422
1725518400000|2024-09-05 06:40:00|6912.5|6909|6915.5|6911.7|6919.3|6915.7|6911.5|6908.7|293
1725518700000|2024-09-05 06:45:00|6914.8|6912|6917.2|6914.4|6918.5|6915.2|6912.3|6909.5|252
1725519000000|2024-09-05 06:50:00|6916.5|6913.7|6910.5|6907.7|6918.5|6915|6910.2|6906.7|388
1725519300000|2024-09-05 06:55:00|6910.8|6907|6914.5|6911.7|6917.5|6914.7|6909.2|6906.4|440
1725519600000|2024-09-05 07:00:00|6914.8|6912|6898|6895.2|6914.8|6912|6898|6895|897
1725519900000|2024-09-05 07:05:00|6898.8|6895|6903.3|6900.5|6907|6904.2|6898|6894.7|733
1725520200000|2024-09-05 07:10:00|6903|6900.2|6918.5|6915.7|6919.5|6916.7|6901|6897.9|1174
1725520500000|2024-09-05 07:15:00|6919.4|6916.6|6923.4|6920.6|6930.1|6927.1|6918.2|6914.7|1654
1725520800000|2024-09-05 07:20:00|6923.7|6920.9|6930.9|6927.1|6930.9|6927.9|6921.9|6919.1|508
1725521100000|2024-09-05 07:25:00|6930.7|6927.9|6924.4|6921.6|6931.9|6929.1|6920.2|6916.7|778
1725521400000|2024-09-05 07:30:00|6925.4|6922.6|6921.4|6918.6|6930.2|6927.1|6920.4|6917.4|702
1725521700000|2024-09-05 07:35:00|6921.9|6917.6|6915.7|6912.9|6923.7|6920.9|6913|6910.2|1100
1725522000000|2024-09-05 07:40:00|6916.2|6913.4|6929.2|6925.4|6931.2|6927.6|6915|6911.9|998
1725522300000|2024-09-05 07:45:00|6928.4|6925.6|6924.4|6920.6|6932.4|6929.4|6920.7|6917.6|690
1725522600000|2024-09-05 07:50:00|6923.4|6921.1|6916.9|6914.1|6924.4|6921.1|6914.9|6912.1|550
1725522900000|2024-09-05 07:55:00|6917.7|6913.9|6920.7|6917.9|6924.9|6922.1|6915.7|6912.6|720
1725523200000|2024-09-05 08:00:00|6921.7|6918.6|6916.7|6913.9|6923.7|6920.6|6914.7|6911.9|648
1725523500000|2024-09-05 08:05:00|6915.9|6913.1|6921.4|6918.6|6923.4|6920.6|6914.7|6911.9|587
1725523800000|2024-09-05 08:10:00|6920.4|6917.6|6936.3|6933.5|6936.8|6934|6913.9|6911.1|1319
1725524100000|2024-09-05 08:15:00|6937.3|6934.5|6936.6|6933.8|6939.6|6936.5|6932.1|6928.3|1097
1725524400000|2024-09-05 08:20:00|6936.8|6934|6937.1|6934.3|6945.6|6942.5|6935.3|6932.3|875
1725524700000|2024-09-05 08:25:00|6936.8|6934|6935.8|6933|6944.6|6941.5|6931.1|6928.1|906
1725525000000|2024-09-05 08:30:00|6936.1|6932.3|6930.8|6927|6936.1|6933|6924.3|6921.5|1208
1725525300000|2024-09-05 08:35:00|6930.1|6927.3|6930.1|6927.3|6933.1|6930.3|6924.1|6921.3|475
1725525600000|2024-09-05 08:40:00|6930.3|6926.5|6920.9|6918.1|6932.3|6928.5|6916.4|6913.6|1432
1725525900000|2024-09-05 08:45:00|6921.1|6917.3|6932.6|6929.8|6938.6|6935.8|6920.1|6917.1|936
1725526200000|2024-09-05 08:50:00|6932.9|6929.1|6931.8|6929|6937.6|6934.8|6925.8|6922.8|614
1725526500000|2024-09-05 08:55:00|6932.6|6928.8|6931.1|6928.3|6933.1|6930|6923.4|6920.3|622
1725526800000|2024-09-05 09:00:00|6931.4|6928.6|6948|6945.2|6949|6946|6930.8|6928|1038
1725527100000|2024-09-05 09:05:00|6948.3|6945.5|6968.8|6966|6968.8|6966|6946.3|6943|1669
1725527400000|2024-09-05 09:10:00|6969.2|6966.4|6959.8|6957|6969.8|6967|6957.8|6954.5|1354
1725527700000|2024-09-05 09:15:00|6960.2|6957.4|6944.3|6941.5|6961.8|6959|6936.1|6933.3|1077
1725528000000|2024-09-05 09:20:00|6944.7|6941.9|6940.5|6937.7|6946.7|6943.9|6937.3|6934.5|798
1725528300000|2024-09-05 09:25:00|6940.3|6937.5|6957.7|6954.9|6961.9|6958.4|6939.3|6936.5|1068
1725528600000|2024-09-05 09:30:00|6957.5|6954.7|6957.9|6955.1|6963.9|6961.1|6950.2|6947.4|1377
1725528900000|2024-09-05 09:35:00|6957.2|6954.4|6947.7|6944.9|6958.2|6955.4|6941.7|6938.4|908
1725529200000|2024-09-05 09:40:00|6947.4|6944.6|6943.7|6940.9|6947.7|6944.9|6941.4|6937.9|543
1725529500000|2024-09-05 09:45:00|6944.7|6941.6|6941.4|6938.6|6946.7|6943.9|6926.2|6923.4|1478
1725529800000|2024-09-05 09:50:00|6941.2|6938.4|6934.2|6931.4|6943.7|6940.9|6933.2|6930.2|694
1725530100000|2024-09-05 09:55:00|6935|6931.2|6931.5|6927.7|6935.2|6931.4|6926.2|6923.4|541
1725530400000|2024-09-05 10:00:00|6931.7|6928.7|6934.2|6931.4|6935.2|6932.4|6927.7|6924.7|475
1725530700000|2024-09-05 10:05:00|6935.2|6932.1|6933.2|6930.4|6941.2|6937.7|6930.9|6927.4|495
1725531000000|2024-09-05 10:10:00|6933.9|6930.1|6924.5|6921.7|6934.2|6930.7|6922.2|6919.4|582
1725531300000|2024-09-05 10:15:00|6924.7|6921.9|6907.5|6904.7|6925.7|6922.9|6904|6901|1301
1725531600000|2024-09-05 10:20:00|6907.8|6905|6903|6900.2|6911|6908|6902.3|6899|704
1725531900000|2024-09-05 10:25:00|6904|6901.5|6907.8|6905|6910|6907|6898|6894.5|767
1725532200000|2024-09-05 10:30:00|6907.3|6904.5|6902.5|6899.7|6914.5|6911.2|6900.8|6897.7|795
1725532500000|2024-09-05 10:35:00|6902.8|6900|6906.5|6903.7|6906.8|6903.7|6900.8|6897.7|237
1725532800000|2024-09-05 10:40:00|6906.8|6903|6921|6918.2|6924.3|6921.5|6905.8|6902.7|585
1725533100000|2024-09-05 10:45:00|6920.7|6917.9|6926|6923.2|6928|6925.2|6915.8|6912.5|325
1725533400000|2024-09-05 10:50:00|6926.3|6923.5|6925|6921.2|6929|6926.2|6920.3|6917.2|199
1725533700000|2024-09-05 10:55:00|6925.3|6921.5|6928.2|6925.4|6929.2|6926.4|6919.2|6916.2|196
1725534000000|2024-09-05 11:00:00|6928.7|6925.9|6929.2|6926.4|6931.2|6928.4|6922.2|6919.2|362
1725534300000|2024-09-05 11:05:00|6929|6926.2|6937.7|6933.9|6938.7|6935.6|6925.7|6922.2|546
1725534600000|2024-09-05 11:10:00|6937|6934.2|6922.2|6919.4|6938.4|6935.6|6922.2|6919.2|428
1725534900000|2024-09-05 11:15:00|6922|6919.2|6914.4|6910.6|6947.1|6944.3|6903.7|6900.3|4521
1725535200000|2024-09-05 11:20:00|6913.4|6910.1|6906.3|6903.5|6918.9|6915.1|6900.7|6897.7|1510
1725535500000|2024-09-05 11:25:00|6906|6903.2|6910.5|6907.7|6916.7|6913.5|6905|6901.9|744
1725535800000|2024-09-05 11:30:00|6911.7|6907.9|6917.7|6913.9|6917.7|6914.7|6907|6903.9|402
1725536100000|2024-09-05 11:35:00|6917.5|6914.7|6905.3|6902.5|6920.7|6917.2|6901.3|6898.2|1082
1725536400000|2024-09-05 11:40:00|6906|6903.2|6911.2|6908.4|6911.2|6908.4|6906|6902.5|249
1725536700000|2024-09-05 11:45:00|6911.7|6908.9|6912|6909.2|6919.2|6916.4|6910|6907.2|369
1725537000000|2024-09-05 11:50:00|6913|6908.9|6914.7|6910.9|6916|6912.9|6905.2|6902.2|423
1725537300000|2024-09-05 11:55:00|6914|6911.2|6916.2|6913.4|6918.2|6915.1|6908|6905.2|1389
1725537600000|2024-09-05 12:00:00|6915.9|6913.1|6930.5|6927.7|6932.5|6929.7|6908.2|6905.4|2256
1725537900000|2024-09-05 12:05:00|6929.5|6926.7|6942.5|6938.7|6948.5|6945.7|6925.5|6922.7|2552
1725538200000|2024-09-05 12:10:00|6942.7|6939.9|6950.7|6947.9|6955.9|6952.3|6941.2|6938.4|3124
1725538500000|2024-09-05 12:15:00|6949.9|6947.1|6931.7|6927.9|6950.4|6947.6|6929.7|6926.7|1948
1725538800000|2024-09-05 12:20:00|6931|6928.2|6943.9|6941.1|6945.9|6943.1|6927|6924.2|1979
1725539100000|2024-09-05 12:25:00|6944.2|6941.4|6950.9|6947.1|6950.9|6948.1|6935.9|6933.1|1564
1725539400000|2024-09-05 12:30:00|6951.2|6948.1|6949.2|6946.4|6958.9|6956.1|6946.4|6943.4|1359
1725539700000|2024-09-05 12:35:00|6949.4|6945.6|6940.9|6937.1|6955.2|6951.6|6937.4|6934.4|1065
1725540000000|2024-09-05 12:40:00|6940.2|6938.1|6937.9|6935.1|6944.1|6941.1|6933.4|6930.6|1055
1725540300000|2024-09-05 12:45:00|6938.1|6934.3|6943.9|6941.1|6949.1|6946.1|6937.9|6934.3|735
1725540600000|2024-09-05 12:50:00|6944.1|6940.3|6944.1|6941.3|6953.6|6950.1|6942.9|6939.3|886
1725540900000|2024-09-05 12:55:00|6944.4|6941.6|6942.9|6939.1|6953.9|6951.1|6942.6|6939.1|1301
1725541200000|2024-09-05 13:00:00|6942.1|6939.3|6933.6|6930.8|6950.3|6947|6929.8|6926.5|2325
1725541500000|2024-09-05 13:05:00|6934.3|6930.5|6954.2|6951.4|6966.2|6963.4|6931.8|6928.8|3756
1725541800000|2024-09-05 13:10:00|6953.8|6951|6939.8|6937|6955.5|6951.7|6938.5|6934.7|1359
1725542100000|2024-09-05 13:15:00|6940.5|6936.7|6943.8|6941|6955.7|6952.9|6939.5|6936|2700
1725542400000|2024-09-05 13:20:00|6944.2|6941.4|6948.5|6944.7|6952.5|6949.4|6942.7|6939.7|1394
1725542700000|2024-09-05 13:25:00|6948.2|6945.4|6961.1|6957.3|6973.1|6970.3|6945|6941.9|4379
1725543000000|2024-09-05 13:30:00|6960.4|6957.6|6955.4|6952.6|6965.4|6962.3|6950.2|6947.4|2596
1725543300000|2024-09-05 13:35:00|6954.9|6952.1|6934.2|6931.4|6958.4|6954.9|6933.7|6930.6|2427
1725543600000|2024-09-05 13:40:00|6934.4|6931.6|6931.2|6928.4|6940.2|6936.6|6927.2|6924.4|1806
1725543900000|2024-09-05 13:45:00|6931.4|6927.6|6921.4|6918.6|6932.2|6929.4|6912.7|6909.9|2551
1725544200000|2024-09-05 13:50:00|6922.2|6918.4|6907.8|6904|6926.2|6922.4|6902.8|6899.7|4793
1725544500000|2024-09-05 13:55:00|6907.3|6904.5|6941.1|6938.3|6944.6|6941.6|6895.5|6892.5|11432
1725544800000|2024-09-05 14:00:00|6941.9|6939.1|6960.1|6957.3|7014.9|7012.1|6940.1|6937.1|16168
1725545100000|2024-09-05 14:05:00|6959.6|6956.8|6991.3|6988.5|6991.6|6988.8|6954.3|6950.8|5155
1725545400000|2024-09-05 14:10:00|6991.6|6988.8|6971.9|6969.1|6996.6|6993.8|6964.4|6961.3|3408
1725545700000|2024-09-05 14:15:00|6972.4|6968.1|6955.9|6953.1|6972.4|6969.1|6949.7|6946.1|2822
1725546000000|2024-09-05 14:20:00|6956.2|6953.4|6975.9|6972.1|6986.6|6983.8|6955.9|6953.1|3115
1725546300000|2024-09-05 14:25:00|6974.6|6971.8|6976.2|6973.4|6980.4|6977.1|6966.9|6963.4|1968
1725546600000|2024-09-05 14:30:00|6976.4|6972.6|6996.1|6993.3|6997.6|6994.8|6974.9|6971.8|2481
1725546900000|2024-09-05 14:35:00|6995.8|6993|7019.7|7016.9|7025|7021.7|6995.1|6992.3|6508
1725547200000|2024-09-05 14:40:00|7019|7016.2|7013.7|7010.9|7025|7021.9|7012|7008.9|3545
1725547500000|2024-09-05 14:45:00|7014.2|7011.4|7024.2|7020.4|7039.3|7036|7013.7|7010.9|6101
1725547800000|2024-09-05 14:50:00|7023.4|7020.6|7015.7|7012.9|7024.2|7021.4|7008|7005.2|2592
1725548100000|2024-09-05 14:55:00|7015.4|7012.6|7015.2|7007.4|7019|7015.9|7000.4|6997.2|1973
1725548400000|2024-09-05 15:00:00|7020.5|7012.7|7001.1|6998.3|7027.4|7023.1|6985.6|6982.8|8236
1725548700000|2024-09-05 15:05:00|7000.1|6997.3|6977.7|6974.9|7004.8|7001.3|6976.7|6973.9|4538
1725549000000|2024-09-05 15:10:00|6978.4|6974.6|6985.1|6982.3|7001.3|6998.5|6976.7|6973.6|3119
1725549300000|2024-09-05 15:15:00|6984.6|6981.8|6977.4|6974.6|6984.6|6981.8|6966.1|6963.3|3638
1725549600000|2024-09-05 15:20:00|6977.6|6973.8|6951.6|6948.8|6986.4|6983.6|6949.3|6946.5|3679
1725549900000|2024-09-05 15:25:00|6952.1|6949.3|6933.4|6930.6|6963.3|6960.5|6932.1|6929.1|5210
1725550200000|2024-09-05 15:30:00|6934.1|6930.3|6933.9|6931.1|6958.8|6956|6930.9|6928.1|6539
1725550500000|2024-09-05 15:35:00|6934.2|6931.4|6924.2|6921.4|6943.4|6940.6|6920.2|6917.1|4583
1725550800000|2024-09-05 15:40:00|6924.7|6921.9|6920|6917.2|6932.3|6929.5|6904.3|6901.2|6811
1725551100000|2024-09-05 15:45:00|6921|6917.5|6929.8|6927|6936.3|6933.5|6912.7|6909.9|2658
1725551400000|2024-09-05 15:50:00|6930.5|6926.7|6923.3|6920.5|6934.8|6931.7|6916.1|6913.3|2235
1725551700000|2024-09-05 15:55:00|6923.8|6920|6907.5|6904.7|6938.3|6935.5|6905.8|6902.7|3064
1725552000000|2024-09-05 16:00:00|6907.3|6904.5|6909|6906.2|6914|6910.9|6899.3|6896.5|2900
1725552300000|2024-09-05 16:05:00|6908.7|6905.9|6880|6876.2|6914|6910.9|6877.3|6874.5|3879
1725552600000|2024-09-05 16:10:00|6879.3|6876.5|6863.3|6860.5|6883.8|6880.7|6858|6855.2|5752
1725552900000|2024-09-05 16:15:00|6864|6860.2|6891|6888.2|6893.2|6889.4|6862.8|6860|2933
1725553200000|2024-09-05 16:20:00|6890.7|6887.9|6900.9|6897.1|6905.9|6903.1|6886.2|6883.2|2020
1725553500000|2024-09-05 16:25:00|6901.2|6897.4|6917.1|6914.3|6929.1|6926.3|6899.2|6896.1|3357
1725553800000|2024-09-05 16:30:00|6916.1|6913.3|6912.1|6909.3|6916.7|6913.6|6905.9|6903.1|1371
1725554100000|2024-09-05 16:35:00|6912.4|6909.6|6902.2|6899.4|6912.9|6909.9|6900.2|6897.1|982
1725554400000|2024-09-05 16:40:00|6901.2|6898.4|6888.7|6884.9|6906.4|6903.1|6887.7|6884.9|2101
1725554700000|2024-09-05 16:45:00|6888.5|6884.7|6882|6879.2|6893.5|6890.2|6874|6871.2|1729
1725555000000|2024-09-05 16:50:00|6881|6878.2|6885.7|6882.9|6893.7|6890.9|6881|6878.2|1495
1725555300000|2024-09-05 16:55:00|6886|6882.2|6889.4|6886.6|6897.4|6893.9|6884|6880.9|1577
1725555600000|2024-09-05 17:00:00|6890.2|6886.4|6881.7|6878.9|6890.4|6886.6|6878.7|6875.6|1352
1725555900000|2024-09-05 17:05:00|6881.2|6878.4|6883.9|6880.1|6885.1|6881.8|6875.4|6872.6|2118
1725556200000|2024-09-05 17:10:00|6883.1|6880.3|6874.9|6872.1|6888.6|6885.8|6874.9|6872.1|1495
1725556500000|2024-09-05 17:15:00|6875.1|6872.3|6875.4|6872.6|6878.4|6874.9|6860.7|6857.9|3118
1725556800000|2024-09-05 17:20:00|6875.7|6872.9|6866.9|6864.1|6880.4|6877.3|6865.1|6861.9|1173
1725557100000|2024-09-05 17:25:00|6867.2|6864.4|6861.9|6859.1|6870.9|6867.9|6859.9|6857.1|1454
1725557400000|2024-09-05 17:30:00|6862.2|6858.4|6860.2|6857.4|6863.2|6860.4|6854.2|6851.4|2660
1725557700000|2024-09-05 17:35:00|6860.5|6857.7|6860.5|6857.7|6866.5|6863.7|6856.7|6853.9|1211
1725558000000|2024-09-05 17:40:00|6860.2|6857.4|6860.4|6857.6|6864.5|6860.9|6857.7|6854.4|1151
1725558300000|2024-09-05 17:45:00|6860.7|6856.9|6863.3|6859.5|6869.2|6865.9|6844.6|6841.8|4852
1725558600000|2024-09-05 17:50:00|6862.5|6859.7|6856|6853.2|6868|6865.2|6855.2|6852.2|1562
1725558900000|2024-09-05 17:55:00|6855.7|6852.2|6855.2|6852.4|6861.4|6858.4|6854.2|6850.9|1491
1725559200000|2024-09-05 18:00:00|6854.5|6851.7|6865.2|6862.4|6866.2|6863.4|6853.2|6850.2|1360
1725559500000|2024-09-05 18:05:00|6865|6862.2|6864.5|6860.7|6870.5|6867.4|6858.5|6855.7|1968
1725559800000|2024-09-05 18:10:00|6865.1|6862.3|6856.8|6854|6867.2|6863.9|6853.3|6850.2|4571
1725560100000|2024-09-05 18:15:00|6856.5|6853.7|6863|6859.2|6874.2|6871.4|6856.5|6853|2668
1725560400000|2024-09-05 18:20:00|6862.3|6859.5|6886.8|6884|6892|6889.2|6861.3|6858.2|5962
1725560700000|2024-09-05 18:25:00|6887.8|6884.8|6879.9|6877.1|6899.3|6896.2|6871.2|6868.1|9632
1725561000000|2024-09-05 18:30:00|6879.2|6876.4|6887.5|6884.7|6888.5|6885.4|6878.2|6875.1|1964
1725561300000|2024-09-05 18:35:00|6886.7|6883.7|6885.5|6881.7|6889.5|6886.4|6883.2|6879.7|573
1725561600000|2024-09-05 18:40:00|6885.2|6882.4|6884.4|6881.6|6888.4|6885.4|6883.4|6880.6|253
1725561900000|2024-09-05 18:45:00|6884.2|6881.4|6892.2|6889.4|6894.2|6891.4|6884.2|6881.4|581
1725562200000|2024-09-05 18:50:00|6891.9|6889.1|6897.9|6894.1|6898.9|6895.8|6891.2|6888.1|480
1725562500000|2024-09-05 18:55:00|6897.6|6894.8|6894.3|6891.5|6898.9|6895.8|6894.1|6890.5|430
1725562800000|2024-09-05 19:00:00|6894.6|6891.8|6895.1|6891.3|6897.6|6894.8|6894.1|6891|256
1725563100000|2024-09-05 19:05:00|6895.3|6891.5|6893.3|6890.5|6896.3|6892.8|6891.6|6888.5|252
1725563400000|2024-09-05 19:10:00|6893.1|6890.3|6897|6894.2|6898.3|6895.2|6891.6|6888.5|376
1725563700000|2024-09-05 19:15:00|6897.3|6894.5|6896.3|6893.5|6900.8|6897.2|6892.3|6889.2|762
1725564000000|2024-09-05 19:20:00|6896.6|6892.8|6899.3|6896.5|6900.3|6897.2|6896.3|6892.8|160
1725564300000|2024-09-05 19:25:00|6899.8|6897|6896|6893.2|6900.3|6897.2|6896|6892.5|167
1725564600000|2024-09-05 19:30:00|6895.3|6892.5|6896.6|6892.8|6899.3|6896.2|6895|6891.8|333
1725564900000|2024-09-05 19:35:00|6896.3|6893.5|6891.6|6888.8|6896.3|6893.5|6890.6|6887|321
1725565200000|2024-09-05 19:40:00|6891.3|6887.8|6886.5|6883.7|6893|6890.2|6885.5|6882|364
1725565500000|2024-09-05 19:45:00|6886.8|6883|6885.5|6882.7|6888.8|6886|6883.8|6881|238
1725565800000|2024-09-05 19:50:00|6885.8|6883|6881.3|6878.5|6886.1|6883|6881.1|6878.3|299
1725566100000|2024-09-05 19:55:00|6881.6|6878.8|6884.1|6881.3|6885.3|6882.5|6880.3|6877.5|820
1725566400000|2024-09-05 20:00:00|6883.6|6880.8|6883.3|6880.5|6886.3|6883.3|6883.1|6880.3|129
1725566700000|2024-09-05 20:05:00|6883.1|6880.3|6878.1|6874.3|6883.3|6880.5|6877.1|6874.3|146
1725567000000|2024-09-05 20:10:00|6877.8|6875|6879.5|6876.7|6881.8|6878.2|6877.1|6874|167
1725567300000|2024-09-05 20:15:00|6879.8|6877|6882.5|6879.7|6883.8|6880.7|6879.5|6876.7|101
1725567600000|2024-09-05 20:20:00|6882.8|6880|6884.5|6880.7|6887.5|6884.4|6882.8|6879.7|250
1725567900000|2024-09-05 20:25:00|6883.8|6881|6884.5|6881.7|6885.2|6881.7|6882.5|6879.4|135
1725568200000|2024-09-05 20:30:00|6885.2|6881.4|6882.5|6879.7|6886.2|6883.4|6881.7|6878.7|198
1725568500000|2024-09-05 20:35:00|6882.7|6878.9|6886.2|6883.4|6888.2|6885.4|6881.7|6878.9|241
1725568800000|2024-09-05 20:40:00|6886.5|6883.7|6893.5|6890.7|6894.5|6891.7|6886.2|6883.4|210
1725569100000|2024-09-05 20:45:00|6893.2|6890.4|6896.9|6893.1|6899.2|6896.4|6892.5|6889.4|317
1725569400000|2024-09-05 20:50:00|6896.2|6893.4|6899.6|6895.8|6899.6|6896.6|6894.9|6891.8|398
1725569700000|2024-09-05 20:55:00|6898.9|6896.1|6898.9|6895.1|6899.9|6896.8|6896.6|6892.8|199
1725573600000|2024-09-05 22:00:00|6901.5|6898.7|6898.8|6895|6904.8|6901.7|6897.8|6894.5|191
1725573900000|2024-09-05 22:05:00|6898.1|6895.3|6898.8|6895|6898.8|6895.7|6897.5|6894.4|48
1725574200000|2024-09-05 22:10:00|6898.1|6895.3|6897.8|6895|6899.2|6895.7|6897.8|6894.7|49
1725574500000|2024-09-05 22:15:00|6898.5|6894.7|6898.8|6895|6898.8|6895.7|6898.2|6894.7|28
1725574800000|2024-09-05 22:20:00|6897.8|6895.2|6897.5|6894.7|6899|6896|6897.5|6894.7|72
1725575100000|2024-09-05 22:25:00|6897.8|6895|6898.8|6896|6899.8|6897|6897.2|6893.7|71
1725575400000|2024-09-05 22:30:00|6897.8|6895|6897.7|6894.9|6898.8|6896|6897.7|6894.9|20
1725575700000|2024-09-05 22:35:00|6898.5|6894.7|6898.7|6895.9|6899.7|6896.9|6898.5|6894.7|52
1725576000000|2024-09-05 22:40:00|6898.5|6895.7|6896.5|6893.7|6898.7|6895.7|6896.5|6893.7|33
1725576300000|2024-09-05 22:45:00|6896.7|6893.9|6894.7|6891.9|6897.7|6893.9|6893.7|6890.9|71
1725576600000|2024-09-05 22:50:00|6895.5|6891.7|6894.4|6891.6|6897.2|6894.4|6894|6890.9|42
1725576900000|2024-09-05 22:55:00|6894.7|6891.9|6892.7|6889.9|6894.7|6891.9|6892.7|6889.6|24
1725577200000|2024-09-05 23:00:00|6893.7|6890.9|6894.7|6891.9|6895|6891.9|6893.7|6890.4|69
1725577500000|2024-09-05 23:05:00|6894.4|6891.6|6894.4|6891.6|6894.7|6891.9|6894.4|6891.6|10
1725577800000|2024-09-05 23:10:00|6894.7|6891.9|6895.1|6892.3|6896.4|6893.3|6894.4|6891.6|73
1725578100000|2024-09-05 23:15:00|6895.4|6891.6|6894.4|6891.6|6895.4|6891.9|6893.7|6890.6|15
1725578400000|2024-09-05 23:20:00|6894.7|6891.9|6896.4|6893.6|6896.4|6893.6|6894.7|6891.6|29
1725578700000|2024-09-05 23:25:00|6896.7|6892.9|6896.7|6893.9|6896.7|6893.9|6895.7|6892.6|19
1725579000000|2024-09-05 23:30:00|6897.4|6894.6|6897.7|6894.9|6899.7|6896.9|6897.4|6894.6|75
1725579300000|2024-09-05 23:35:00|6897.4|6894.6|6898.7|6895.9|6898.7|6895.9|6897.4|6894.6|12
1725579600000|2024-09-05 23:40:00|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6
1725579900000|2024-09-05 23:45:00|6899.1|6896.3|6899.4|6896.6|6900.6|6896.8|6898.6|6895.6|37
1725580200000|2024-09-05 23:50:00|6898.6|6895.6|6899.6|6896.8|6899.6|6896.8|6898.6|6895.6|19
1725580500000|2024-09-05 23:55:00|6899.9|6896.1|6899.6|6896.8|6899.9|6896.8|6898.6|6895.6|17
1725580800000|2024-09-06 00:00:00|6899.3|6896.5|6901.3|6898.5|6901.6|6898.8|6894.3|6891.5|287
1725581100000|2024-09-06 00:05:00|6900.6|6897.8|6901.3|6898.5|6903.9|6901.1|6900.3|6896.8|256
1725581400000|2024-09-06 00:10:00|6901.6|6897.8|6899.6|6896.8|6902.6|6899.3|6898.9|6896.1|130
1725581700000|2024-09-06 00:15:00|6899.3|6895.8|6893.6|6890.8|6900.6|6897.8|6892.6|6889.8|360
1725582000000|2024-09-06 00:20:00|6894.6|6891.5|6887.6|6884.8|6895.6|6891.8|6887.3|6884.3|159
1725582300000|2024-09-06 00:25:00|6888|6885.2|6892.6|6889.8|6898.3|6895|6887.3|6884.5|602
1725582600000|2024-09-06 00:30:00|6893.3|6889.5|6892.3|6889.5|6894.6|6891.8|6891.6|6888.5|61
1725582900000|2024-09-06 00:35:00|6892.6|6889.8|6887.6|6884.8|6892.8|6889.8|6883.6|6880.5|288
1725583200000|2024-09-06 00:40:00|6888.3|6884.5|6892.6|6889.8|6893.6|6890.8|6887.6|6884.5|73
1725583500000|2024-09-06 00:45:00|6893|6890.2|6887.5|6884.7|6893.6|6890.3|6887.5|6884.5|76
1725583800000|2024-09-06 00:50:00|6888.5|6885.2|6892.3|6889.5|6893.3|6889.7|6888|6885.2|69
1725584100000|2024-09-06 00:55:00|6892.5|6888.5|6892.3|6889.5|6893.5|6890.5|6888.5|6885.5|64
1725584400000|2024-09-06 01:00:00|6891.8|6889|6893.5|6890.7|6896.5|6893.7|6886.5|6883.7|339
1725584700000|2024-09-06 01:05:00|6893.3|6889.7|6887.5|6883.7|6894.5|6891.7|6885.5|6882.4|204
1725585000000|2024-09-06 01:10:00|6886.8|6884|6892.5|6888.7|6894.5|6891.7|6885.5|6882.7|137
1725585300000|2024-09-06 01:15:00|6892.2|6888.4|6893.5|6890.7|6896.5|6893.4|6891.2|6888.4|109
1725585600000|2024-09-06 01:20:00|6893.2|6890.4|6891.2|6888.4|6894.5|6891.7|6889.5|6886.2|86
1725585900000|2024-09-06 01:25:00|6892.2|6888.7|6890.2|6887.4|6892.2|6888.7|6887.5|6884.4|93
1725586200000|2024-09-06 01:30:00|6889.5|6886.4|6882.2|6879.4|6890.4|6887.1|6881.5|6878.4|167
1725586500000|2024-09-06 01:35:00|6882.5|6878.7|6887.5|6884.7|6891.5|6888.4|6881.5|6878.4|96
1725586800000|2024-09-06 01:40:00|6887.2|6884.4|6901.9|6899.1|6902.4|6899.1|6883.5|6880.7|252
1725587100000|2024-09-06 01:45:00|6902.2|6898.4|6900.9|6898.1|6907.2|6903.4|6900|6896.7|185
1725587400000|2024-09-06 01:50:00|6901.2|6898.4|6901.9|6899.1|6905.9|6903.1|6900.2|6897.1|160
1725587700000|2024-09-06 01:55:00|6902.2|6898.4|6896.2|6893.4|6902.2|6899.1|6895.9|6892.1|224
1725588000000|2024-09-06 02:00:00|6896.6|6893.8|6900.4|6897.6|6902.4|6899.6|6895.2|6892.1|123
1725588300000|2024-09-06 02:05:00|6899.2|6896.4|6898.2|6894.4|6901.2|6897.6|6895.2|6892.4|167
1725588600000|2024-09-06 02:10:00|6897.4|6894.6|6888.1|6885.3|6897.4|6894.6|6886.1|6883.1|160
1725588900000|2024-09-06 02:15:00|6888.4|6885.6|6899.4|6896.6|6901.1|6898.1|6888.1|6885.3|171
1725589200000|2024-09-06 02:20:00|6899.1|6896.3|6894.4|6891.6|6899.4|6896.6|6893.1|6890.3|41
1725589500000|2024-09-06 02:25:00|6894.1|6891.3|6894.1|6890.3|6897.1|6893.6|6892.4|6889.3|44
1725589800000|2024-09-06 02:30:00|6893.4|6890.6|6891.1|6888.3|6895.4|6892.6|6891.1|6888.3|75
1725590100000|2024-09-06 02:35:00|6890.7|6887.9|6888.1|6885.3|6893.1|6889.6|6887.1|6884.3|82
1725590400000|2024-09-06 02:40:00|6888.4|6885.6|6890.4|6886.6|6891.7|6888.6|6888.1|6885.3|38
1725590700000|2024-09-06 02:45:00|6890.1|6887.3|6884.1|6881.3|6892.4|6889.3|6882.4|6879.6|147
1725591000000|2024-09-06 02:50:00|6883.6|6880.3|6886.4|6883.6|6887.4|6883.8|6881.4|6878.3|105
1725591300000|2024-09-06 02:55:00|6887.1|6883.3|6893.1|6889.3|6896.1|6893|6886.4|6883.3|110
1725591600000|2024-09-06 03:00:00|6893.4|6889.6|6892.1|6888.3|6894.4|6891.3|6889.1|6885.3|54
1725591900000|2024-09-06 03:05:00|6891.3|6888.5|6890.3|6886.5|6892.3|6889.3|6887.3|6884.3|31
1725592200000|2024-09-06 03:10:00|6889.3|6886.3|6887.1|6884.3|6891.1|6887.5|6885.3|6882.3|74
1725592500000|2024-09-06 03:15:00|6887.3|6883.5|6885|6882.2|6888.3|6885.5|6883.3|6880.3|96
1725592800000|2024-09-06 03:20:00|6884.8|6882|6883|6880.2|6887.3|6884.5|6881.6|6878.5|68
1725593100000|2024-09-06 03:25:00|6882.6|6879.8|6880|6877.2|6884|6880.5|6878.8|6876|138
1725593400000|2024-09-06 03:30:00|6880.3|6877.5|6885.3|6882.5|6888.3|6885.5|6880.3|6877.2|142
1725593700000|2024-09-06 03:35:00|6886|6882.2|6886.3|6883.5|6887.3|6884.5|6884.3|6881.5|46
1725594000000|2024-09-06 03:40:00|6886|6883.2|6878.3|6875.5|6886.3|6883.5|6878.3|6875.2|207
1725594300000|2024-09-06 03:45:00|6877.3|6874.5|6875.3|6872.5|6877.3|6874.5|6873.3|6870.2|385
1725594600000|2024-09-06 03:50:00|6875|6872.2|6881.3|6878.5|6882|6878.9|6875|6872.2|108
1725594900000|2024-09-06 03:55:00|6881|6877.5|6880|6877.2|6881.3|6878.5|6879|6875.5|88
1725595200000|2024-09-06 04:00:00|6880.3|6876.2|6875.3|6872.5|6880.3|6877.5|6875|6872.2|70
1725595500000|2024-09-06 04:05:00|6874.3|6871.5|6877.3|6874.5|6877.5|6874.5|6873.8|6870.5|80
1725595800000|2024-09-06 04:10:00|6877|6873.2|6880|6876.2|6880|6876.4|6876.2|6873.2|61
1725596100000|2024-09-06 04:15:00|6879.2|6876.4|6881.2|6878.4|6881.2|6878.4|6878|6875.2|30
1725596400000|2024-09-06 04:20:00|6880.8|6878|6878.2|6874.4|6880.8|6878|6877.2|6874.4|48
1725596700000|2024-09-06 04:25:00|6878|6875.2|6878.9|6876.1|6880.2|6877.2|6877.2|6874.1|84
1725597000000|2024-09-06 04:30:00|6878.7|6875.9|6878.2|6875.4|6880.2|6877.1|6877.2|6874.1|72
1725597300000|2024-09-06 04:35:00|6877.9|6875.1|6883.2|6880.4|6883.2|6880.4|6877.9|6875.1|43
1725597600000|2024-09-06 04:40:00|6883.9|6881.1|6884.2|6881.4|6885.2|6882.1|6881.9|6879.1|59
1725597900000|2024-09-06 04:45:00|6883.9|6881.1|6886.9|6884.1|6886.9|6884.1|6883.9|6881.1|60
1725598200000|2024-09-06 04:50:00|6887.2|6883.4|6889.9|6887.1|6890.2|6887.4|6885.9|6883.1|58
1725598500000|2024-09-06 04:55:00|6889.4|6886.1|6891.2|6888.4|6893.2|6890.1|6889.4|6886.1|81
1725598800000|2024-09-06 05:00:00|6891.6|6888.8|6894.2|6890.4|6894.2|6891.4|6890.2|6887.1|70
1725599100000|2024-09-06 05:05:00|6893.5|6890.7|6889.9|6887.1|6894.2|6890.7|6889.6|6886.8|108
1725599400000|2024-09-06 05:10:00|6890.2|6886.4|6890.2|6887.4|6891.4|6888.1|6887.2|6884.1|146
1725599700000|2024-09-06 05:15:00|6891.2|6888.4|6887.9|6885.1|6891.2|6888.4|6886.9|6884.1|72
1725600000000|2024-09-06 05:20:00|6888.1|6885.3|6887.1|6884.3|6890.1|6887.1|6885.1|6882.1|80
1725600300000|2024-09-06 05:25:00|6886.9|6884.1|6890.9|6887.1|6893.9|6890.3|6886.9|6883.3|148
1725600600000|2024-09-06 05:30:00|6890.6|6887.8|6881.1|6878.3|6892.1|6888.5|6881.1|6878|223
1725600900000|2024-09-06 05:35:00|6880.8|6878|6871.1|6868.3|6882.1|6879.3|6870.1|6867|446
1725601200000|2024-09-06 05:40:00|6871.8|6868|6874.1|6871.3|6876.4|6873.3|6870.1|6867|196
1725601500000|2024-09-06 05:45:00|6874.8|6871|6881.1|6878.3|6881.8|6879|6873.8|6870|114
1725601800000|2024-09-06 05:50:00|6880.8|6878|6883.1|6879.3|6886.1|6883.3|6880.1|6877.3|131
1725602100000|2024-09-06 05:55:00|6883.8|6880|6891.8|6889|6892.1|6889.3|6881.8|6878.3|151
1725602400000|2024-09-06 06:00:00|6892.1|6888|6898.1|6895.3|6900.8|6897.7|6891.1|6888|240
1725602700000|2024-09-06 06:05:00|6898.8|6895|6897.4|6894.6|6900.1|6897.3|6892.8|6890|122
1725603000000|2024-09-06 06:10:00|6897.1|6894.3|6898.1|6895.3|6900.1|6897|6894.8|6892|90
1725603300000|2024-09-06 06:15:00|6898.8|6895|6903.8|6901|6904.1|6901.3|6897.1|6894|190
1725603600000|2024-09-06 06:20:00|6904.1|6901.3|6915.5|6911.7|6917.5|6913.7|6900.8|6898|554
1725603900000|2024-09-06 06:25:00|6914.5|6912.7|6907.8|6904|6917.5|6914.1|6906|6903|275
1725604200000|2024-09-06 06:30:00|6907|6904.2|6903|6900.2|6907|6904.2|6899.8|6897|286
1725604500000|2024-09-06 06:35:00|6902.8|6900|6910|6907.2|6911|6908.2|6902|6899|287
1725604800000|2024-09-06 06:40:00|6910.8|6907|6912.5|6909.7|6913.7|6910.7|6909|6905.9|188
1725605100000|2024-09-06 06:45:00|6912.7|6909.9|6919.5|6916.7|6919.5|6916.7|6912.2|6908.9|398
1725605400000|2024-09-06 06:50:00|6918.5|6915.7|6914.7|6911.9|6918.7|6915.9|6913|6909.9|211
1725605700000|2024-09-06 06:55:00|6914|6911.2|6928.9|6925.1|6929.2|6926.1|6911.7|6908.7|592
1725606000000|2024-09-06 07:00:00|6928.2|6925.4|6917.2|6913.4|6928.2|6925.4|6915.2|6911.4|510
1725606300000|2024-09-06 07:05:00|6916.4|6913.6|6903.7|6900.9|6917.4|6913.6|6903.4|6900.6|528
1725606600000|2024-09-06 07:10:00|6903.3|6900.5|6903.4|6899.6|6910.4|6907.6|6900.7|6897.9|687
1725606900000|2024-09-06 07:15:00|6902.7|6899.9|6898.7|6894.9|6905.7|6902.9|6894|6891.2|661
1725607200000|2024-09-06 07:20:00|6899|6895.9|6904.7|6901.9|6905.4|6902.2|6893.7|6890.9|425
1725607500000|2024-09-06 07:25:00|6904.4|6901.6|6916.1|6912.3|6917.4|6914.6|6904|6900.9|440
1725607800000|2024-09-06 07:30:00|6915.4|6912.6|6909.1|6906.3|6915.9|6912.6|6905.1|6902.3|343
1725608100000|2024-09-06 07:35:00|6908.4|6905.6|6909.4|6906.6|6910.7|6907.6|6904.1|6901.3|478
1725608400000|2024-09-06 07:40:00|6909.7|6905.9|6909.4|6906.6|6926.4|6923.6|6900.9|6897.9|895
1725608700000|2024-09-06 07:45:00|6909.7|6906.9|6917.1|6914.3|6921.1|6918.3|6908.4|6905.3|699
1725609000000|2024-09-06 07:50:00|6917.5|6914.7|6915.1|6912.3|6920.8|6917|6907.4|6904.6|453
1725609300000|2024-09-06 07:55:00|6914.1|6911.3|6917.1|6914.3|6918.6|6915.6|6910.1|6906.6|371
1725609600000|2024-09-06 08:00:00|6918.4|6914.6|6927.8|6924|6933.1|6930|6913.4|6910.6|843
1725609900000|2024-09-06 08:05:00|6928.1|6925|6930.8|6927|6932.1|6929|6925.1|6922.3|347
1725610200000|2024-09-06 08:10:00|6930.1|6927.3|6922|6919.2|6931.5|6928.7|6920.8|6917.3|756
1725610500000|2024-09-06 08:15:00|6922.3|6918.5|6913.6|6909.8|6927|6924.2|6909.3|6906.5|592
1725610800000|2024-09-06 08:20:00|6913.3|6910.5|6919.3|6916.5|6920.6|6917.5|6909.6|6906.8|309
1725611100000|2024-09-06 08:25:00|6918.6|6915.8|6920|6917.2|6920|6917.2|6905.3|6902.4|979
1725611400000|2024-09-06 08:30:00|6919.5|6916.7|6912|6909.2|6931.7|6928.9|6911.3|6908.2|926
1725611700000|2024-09-06 08:35:00|6912.3|6908.5|6879.3|6876.5|6915.2|6911.9|6877.8|6874.5|2046
1725612000000|2024-09-06 08:40:00|6879|6875.2|6865|6862.2|6884.7|6881.2|6860|6856.7|1583
1725612300000|2024-09-06 08:45:00|6865.3|6861.5|6890|6887.2|6891|6888.2|6857.2|6854.4|1884
1725612600000|2024-09-06 08:50:00|6890.7|6886.9|6875.2|6872.4|6891|6888.2|6872.2|6869.4|661
1725612900000|2024-09-06 08:55:00|6875|6872.2|6879.2|6876.4|6882.2|6879.4|6874.5|6871.7|333
1725613200000|2024-09-06 09:00:00|6880.2|6877.1|6875.2|6872.4|6883.2|6880.4|6870.9|6867.4|462
1725613500000|2024-09-06 09:05:00|6875.5|6871.7|6883.8|6881|6884.5|6881.7|6872.5|6869.7|700
1725613800000|2024-09-06 09:10:00|6883.5|6880.7|6878.8|6875|6884.8|6882|6866.8|6864|684
1725614100000|2024-09-06 09:15:00|6879.5|6876|6879.5|6876.7|6887.8|6885|6877.2|6873.7|429
1725614400000|2024-09-06 09:20:00|6879.8|6877|6878.3|6875.5|6881.8|6879|6871|6867.5|805
1725614700000|2024-09-06 09:25:00|6878|6875.2|6880|6877.2|6885|6882.2|6877.3|6874.2|383
1725615000000|2024-09-06 09:30:00|6880.3|6876.2|6877.3|6874.5|6883.3|6880.3|6872.3|6869.2|509
1725615300000|2024-09-06 09:35:00|6878|6874.2|6885.3|6882.5|6895.7|6892.7|6876|6873.2|533
1725615600000|2024-09-06 09:40:00|6885|6882.2|6885.3|6881.5|6886.3|6883.2|6879.3|6876.2|240
1725615900000|2024-09-06 09:45:00|6884.6|6881.8|6893.7|6890.9|6895|6891.6|6884|6880.2|1098
1725616200000|2024-09-06 09:50:00|6894.4|6890.6|6907.9|6905.1|6909.4|6906.6|6894.4|6890.6|992
1725616500000|2024-09-06 09:55:00|6908.2|6905.4|6916.6|6913.8|6917.9|6915.1|6906.9|6904.1|529
1725616800000|2024-09-06 10:00:00|6916.1|6913.3|6916.6|6913.8|6926.6|6923.1|6915.6|6912.8|615
1725617100000|2024-09-06 10:05:00|6916.9|6913.1|6908.8|6905|6921.9|6918.8|6907.8|6904.8|613
1725617400000|2024-09-06 10:10:00|6908.1|6905.3|6914.8|6911|6916.6|6913|6907.8|6904.8|274
1725617700000|2024-09-06 10:15:00|6914.6|6911.8|6914.8|6912|6916.8|6913.8|6910.8|6908|347
1725618000000|2024-09-06 10:20:00|6915.1|6911.3|6916.3|6913.5|6919.5|6916.5|6910.3|6907.5|340
1725618300000|2024-09-06 10:25:00|6916.5|6913.7|6914.5|6911.7|6920.5|6917.7|6912.3|6908.7|309
1725618600000|2024-09-06 10:30:00|6913.5|6910.7|6899.1|6896.3|6914.5|6911.2|6896.1|6892.8|647
1725618900000|2024-09-06 10:35:00|6898.7|6895.9|6889.1|6886.3|6900.1|6897.3|6887.4|6884.6|463
1725619200000|2024-09-06 10:40:00|6889.4|6886.6|6882.4|6879.6|6890.4|6887.6|6878.4|6875.6|403
1725619500000|2024-09-06 10:45:00|6882.6|6879.8|6885.6|6882.8|6889.6|6886.6|6876.6|6873.6|667
1725619800000|2024-09-06 10:50:00|6885.4|6882.6|6882.1|6879.3|6893.3|6890|6881.1|6878.3|316
1725620100000|2024-09-06 10:55:00|6881.6|6878.8|6876.1|6873.3|6887.8|6885|6875.8|6873|474
1725620400000|2024-09-06 11:00:00|6876.8|6873|6903.2|6899.4|6903.2|6900.4|6873.1|6870.3|1810
1725620700000|2024-09-06 11:05:00|6902.9|6900.1|6893.8|6891|6910.6|6907.8|6891.8|6888.7|920
1725621000000|2024-09-06 11:10:00|6894.5|6891.7|6893.8|6891|6898.5|6895.4|6891.5|6888.7|251
1725621300000|2024-09-06 11:15:00|6894.5|6891.7|6913.2|6909.4|6916.9|6913.4|6892.8|6889.7|803
1725621600000|2024-09-06 11:20:00|6911.9|6909.1|6907.5|6904.7|6914.2|6911.1|6906.5|6903.7|271
1725621900000|2024-09-06 11:25:00|6908.7|6905.9|6907|6904.2|6913.7|6910.7|6905|6902.2|509
1725622200000|2024-09-06 11:30:00|6907.3|6904.5|6909.7|6906.9|6910|6906.9|6901|6898.2|327
1725622500000|2024-09-06 11:35:00|6910|6906.2|6907.7|6904.9|6912.7|6909.5|6904.7|6901.9|318
1725622800000|2024-09-06 11:40:00|6908|6904.2|6915.7|6911.9|6916|6913.2|6903|6900.2|388
1725623100000|2024-09-06 11:45:00|6915.4|6912.6|6918.4|6915.6|6924.4|6921.6|6911|6908.2|787
1725623400000|2024-09-06 11:50:00|6919.4|6915.3|6919.7|6916.9|6926.4|6923.3|6915.1|6911.6|698
1725623700000|2024-09-06 11:55:00|6919.3|6916.5|6915.7|6912.9|6923.2|6919.9|6914|6911.2|531
1725624000000|2024-09-06 12:00:00|6916.7|6913.9|6918|6915.2|6924|6920.9|6905.8|6903|1182
1725624300000|2024-09-06 12:05:00|6917.5|6914.2|6931.1|6928.3|6933|6929.9|6914|6911.2|1044
1725624600000|2024-09-06 12:10:00|6930.1|6927.3|6928.8|6926|6936|6933.2|6924.8|6922|1058
1725624900000|2024-09-06 12:15:00|6927.8|6925|6948.5|6944.7|6949.5|6946.7|6927.8|6924.8|2418
1725625200000|2024-09-06 12:20:00|6947.8|6945|6936.4|6933.6|6950.3|6947.5|6930.2|6927.2|1596
1725625500000|2024-09-06 12:25:00|6937.3|6934.5|6928.9|6925.1|6938.7|6935.6|6926.8|6923.4|851
1725625800000|2024-09-06 12:30:00|6931.1|6923.3|6937.7|6933.9|6954.1|6951.3|6928|6921.9|3118
1725626100000|2024-09-06 12:35:00|6937.4|6933.6|6925.2|6922.4|6952.4|6949.6|6921.6|6918.1|2012
1725626400000|2024-09-06 12:40:00|6925.6|6922.8|6915.5|6912.7|6929.2|6926.1|6914.5|6911.4|1149
1725626700000|2024-09-06 12:45:00|6915.2|6912.4|6914.2|6911.4|6919.5|6916.7|6906.8|6904|1340
1725627000000|2024-09-06 12:50:00|6914.9|6912.1|6914.5|6911.7|6925.2|6922.4|6909.5|6906.7|1365
1725627300000|2024-09-06 12:55:00|6913.5|6910.7|6906|6903.2|6917|6913.7|6906|6903.2|1240
1725627600000|2024-09-06 13:00:00|6905.3|6902.5|6918.3|6915.5|6920.3|6917.2|6892.2|6889.4|4868
1725627900000|2024-09-06 13:05:00|6918|6915.2|6911.2|6908.4|6936|6933.2|6909.9|6906.6|2228
1725628200000|2024-09-06 13:10:00|6911.6|6908.8|6919.3|6915.5|6921.3|6918.2|6903.2|6900.1|1836
1725628500000|2024-09-06 13:15:00|6918.6|6915.8|6917.6|6914.8|6926.7|6923.9|6910|6906.9|1842
1725628800000|2024-09-06 13:20:00|6917.9|6915.1|6926.6|6923.8|6934.6|6931.8|6913.9|6910.9|1255
1725629100000|2024-09-06 13:25:00|6926.9|6924.1|6939.7|6935.9|6942.7|6939.9|6924.9|6921.8|1587
1725629400000|2024-09-06 13:30:00|6939|6936.2|6948.3|6945.5|6955.7|6952.9|6932|6929.2|2279
1725629700000|2024-09-06 13:35:00|6948.7|6945.9|6934.8|6932|6955.3|6952.5|6933.8|6931|1946
1725630000000|2024-09-06 13:40:00|6934.1|6931.3|6947|6943.2|6947.4|6944.2|6928.4|6924.8|1780
1725630300000|2024-09-06 13:45:00|6946.3|6943.5|6968.3|6965.5|6970.3|6966.8|6944.4|6941.6|4035
1725630600000|2024-09-06 13:50:00|6968.6|6965.8|6958.5|6954.7|6973.3|6970.2|6958.5|6954.7|2214
1725630900000|2024-09-06 13:55:00|6960.3|6956.5|6963|6960.2|6972.1|6969|6954.5|6951.7|2120
1725631200000|2024-09-06 14:00:00|6963.4|6960.6|6955|6952.2|6973.7|6970.6|6949.8|6946.5|3137
1725631500000|2024-09-06 14:05:00|6954.2|6951.4|6935.5|6932.7|6957.2|6953.9|6930.4|6927.6|3697
1725631800000|2024-09-06 14:10:00|6935.8|6933|6925.7|6922.9|6950.2|6947.2|6921.7|6918.6|1953
1725632100000|2024-09-06 14:15:00|6926.1|6923.3|6922.1|6919.3|6928.4|6925.3|6909.6|6906.8|3037
1725632400000|2024-09-06 14:20:00|6922.8|6919|6906.5|6903.7|6927.2|6924.1|6905.1|6901.8|2334
1725632700000|2024-09-06 14:25:00|6906.1|6903.3|6869.2|6866.4|6910.8|6907.7|6868.2|6865.1|4272
1725633000000|2024-09-06 14:30:00|6869.6|6866.8|6834|6830.2|6872.2|6869.4|6833.6|6830.2|5679
1725633300000|2024-09-06 14:35:00|6833.8|6831|6843.3|6840.5|6853.2|6850.4|6825.3|6822.2|6223
1725633600000|2024-09-06 14:40:00|6843|6840.2|6813.3|6810.5|6857.5|6854.4|6808|6804.5|5861
1725633900000|2024-09-06 14:45:00|6813.7|6810.9|6794|6791.2|6815|6811.5|6789.3|6786.5|4903
1725634200000|2024-09-06 14:50:00|6794.3|6790.5|6777|6774.2|6808|6804.9|6775|6772.2|4355
1725634500000|2024-09-06 14:55:00|6777.3|6773.2|6772.6|6769.8|6789|6785.9|6749.3|6746.5|5933
1725634800000|2024-09-06 15:00:00|6770.6|6767.8|6783.3|6780.5|6796.2|6793.2|6766.6|6763.3|6192
1725635100000|2024-09-06 15:05:00|6783.6|6779.8|6779.3|6776.5|6799.9|6797.1|6770.8|6767.8|5364
1725635400000|2024-09-06 15:10:00|6779|6776.2|6791.7|6788.9|6809.8|6807|6770.7|6767.9|4099
1725635700000|2024-09-06 15:15:00|6791.3|6788.5|6779|6776.2|6791.4|6788.6|6774.3|6771.5|2577
1725636000000|2024-09-06 15:20:00|6779.4|6776.6|6772.8|6770|6785|6782.2|6767.8|6764.7|3464
1725636300000|2024-09-06 15:25:00|6772.1|6769.3|6767.8|6765|6789.4|6786.3|6761|6758.2|4853
1725636600000|2024-09-06 15:30:00|6768.5|6764.7|6747.4|6744.6|6771.8|6768.6|6744.4|6741.6|5080
1725636900000|2024-09-06 15:35:00|6747.7|6744.9|6766.4|6763.6|6768.7|6765.9|6746.1|6742.6|3050
1725637200000|2024-09-06 15:40:00|6766.7|6763.9|6745.2|6742.4|6767.7|6764.6|6744.2|6741.4|1764
1725637500000|2024-09-06 15:45:00|6744.9|6742.1|6738.9|6736.1|6745.2|6742.1|6731.2|6727.7|2822
1725637800000|2024-09-06 15:50:00|6738.6|6735.8|6721.5|6717.7|6739.9|6736.4|6717.5|6714.7|3098
1725638100000|2024-09-06 15:55:00|6720.8|6718|6724.9|6722.1|6729.5|6726.4|6719.8|6716.7|2481
1725638400000|2024-09-06 16:00:00|6724.2|6721.4|6722.2|6719.4|6740.6|6737.8|6721.2|6717.9|2377
1725638700000|2024-09-06 16:05:00|6722.6|6719.8|6728.2|6725.4|6734.2|6731.4|6720.9|6718.1|1577
1725639000000|2024-09-06 16:10:00|6728.6|6725.8|6708.9|6706.1|6730.9|6727.8|6707.2|6703.9|2607
1725639300000|2024-09-06 16:15:00|6709.2|6706.4|6694.9|6691.1|6709.2|6706.4|6680.7|6677.7|4524
1725639600000|2024-09-06 16:20:00|6694.2|6691.4|6699.5|6696.7|6704.7|6701.9|6681.7|6678.7|3691
1725639900000|2024-09-06 16:25:00|6698.7|6695.7|6693.4|6690.6|6712.2|6709.4|6690.2|6687.4|3077
1725640200000|2024-09-06 16:30:00|6693.2|6689.6|6694.4|6691.6|6702.2|6699.4|6686.7|6683.9|1680
1725640500000|2024-09-06 16:35:00|6694.2|6691.4|6694.7|6690.9|6707.2|6704.1|6693.7|6690.6|1913
1725640800000|2024-09-06 16:40:00|6694|6691.2|6693.4|6690.6|6697.7|6694.9|6689|6685.9|1468
1725641100000|2024-09-06 16:45:00|6693.7|6690.9|6709.8|6707|6710.1|6707.3|6690.4|6687.4|1837
1725641400000|2024-09-06 16:50:00|6710.6|6707.8|6713.4|6710.6|6719.8|6716.8|6707.1|6703.6|2938
1725641700000|2024-09-06 16:55:00|6713.7|6710.9|6716.1|6713.3|6719.1|6716.3|6703.7|6700.6|1282
1725642000000|2024-09-06 17:00:00|6715.3|6712.5|6734.5|6731.7|6736.5|6733.7|6714.1|6711.3|2685
1725642300000|2024-09-06 17:05:00|6735.2|6731.4|6731.5|6727.7|6741.7|6738.9|6723.5|6720.7|3036
1725642600000|2024-09-06 17:10:00|6730.8|6728|6735.2|6732.4|6747|6744.2|6730.5|6727.7|1546
1725642900000|2024-09-06 17:15:00|6735.9|6732.1|6728.2|6725.4|6737.2|6734.1|6724.5|6721.4|1586
1725643200000|2024-09-06 17:20:00|6728.5|6724.7|6741.6|6738.8|6743.6|6740.6|6722.5|6719.4|1031
1725643500000|2024-09-06 17:25:00|6743.4|6739.6|6751.5|6748.7|6754.2|6750.7|6740.6|6737.8|2456
1725643800000|2024-09-06 17:30:00|6752.2|6749.4|6750.5|6747.7|6758.5|6755.4|6748.8|6746|1924
1725644100000|2024-09-06 17:35:00|6751.2|6747.4|6728|6725.2|6753.6|6750.8|6727.3|6724.2|2306
1725644400000|2024-09-06 17:40:00|6728.8|6726|6720.5|6716.7|6729|6726.2|6718|6715.2|2165
1725644700000|2024-09-06 17:45:00|6720.2|6717.7|6732.6|6729.8|6734.6|6731.5|6712.2|6709.4|1551
1725645000000|2024-09-06 17:50:00|6732.3|6729.5|6724.2|6721.4|6733.6|6730.5|6720.9|6718.1|860
1725645300000|2024-09-06 17:55:00|6725.2|6721.7|6724.2|6721.4|6735.2|6732.1|6722.5|6719.4|1490
1725645600000|2024-09-06 18:00:00|6724.5|6721.7|6719.2|6715.4|6730.2|6727.1|6712.4|6709.6|2579
1725645900000|2024-09-06 18:05:00|6718.4|6715.6|6721.9|6719.1|6728.2|6724.4|6713.4|6710.6|2095
1725646200000|2024-09-06 18:10:00|6721.4|6718.6|6732.6|6729.8|6733.4|6730.1|6716.9|6714.1|2897
1725646500000|2024-09-06 18:15:00|6733|6730.2|6739.7|6736.9|6746.4|6743.3|6726.9|6724.1|2588
1725646800000|2024-09-06 18:20:00|6740.4|6736.6|6747.5|6744.7|6749.8|6746.7|6732.7|6729.9|3830
1725647100000|2024-09-06 18:25:00|6747.1|6744.3|6723.7|6720.9|6749.5|6746.7|6720.3|6717.5|8072
1725647400000|2024-09-06 18:30:00|6724.7|6721.9|6736.7|6733.9|6736.7|6733.9|6724.7|6721.9|2323
1725647700000|2024-09-06 18:35:00|6736.4|6732.6|6742.1|6739.3|6745.7|6742.9|6736|6732.6|1028
1725648000000|2024-09-06 18:40:00|6742.4|6739.6|6746.5|6743.7|6747.8|6745|6740.1|6737.3|878
1725648300000|2024-09-06 18:45:00|6746.8|6743|6754.8|6752|6755.8|6752.7|6745.8|6743|1254
1725648600000|2024-09-06 18:50:00|6754.5|6751.7|6756.5|6753.7|6757.1|6754.3|6752.5|6749.7|441
1725648900000|2024-09-06 18:55:00|6756.1|6753.3|6765.9|6763.1|6766.3|6763.4|6755.5|6752.7|1241
1725649200000|2024-09-06 19:00:00|6766.2|6763.4|6764.9|6762.1|6768.9|6766.1|6762.5|6759.4|1630
1725649500000|2024-09-06 19:05:00|6765.2|6761.4|6762.5|6759.7|6768.6|6765.8|6760.2|6757|1204
1725649800000|2024-09-06 19:10:00|6762|6758.7|6763.9|6761.1|6767.2|6764.1|6760.2|6756.4|566
1725650100000|2024-09-06 19:15:00|6764.3|6761.5|6762.5|6759.7|6765.2|6762.1|6761.5|6758.4|452
1725650400000|2024-09-06 19:20:00|6763.2|6759.4|6764.9|6762.1|6768.2|6765.1|6761.9|6759.1|294
1725650700000|2024-09-06 19:25:00|6765.2|6762.4|6764.1|6761.3|6767.2|6764.1|6762.9|6760.1|227
1725651000000|2024-09-06 19:30:00|6764.6|6761.8|6772.1|6769.3|6774.1|6771.3|6764.6|6761.8|828
1725651300000|2024-09-06 19:35:00|6771.9|6769.1|6764.4|6761.6|6773.1|6770.1|6760.8|6757.6|970
1725651600000|2024-09-06 19:40:00|6763.7|6760.9|6765.7|6762.9|6767.4|6764.6|6763|6760.2|464
1725651900000|2024-09-06 19:45:00|6765.4|6761.9|6773.7|6770.9|6777.7|6774.6|6765.4|6761.9|667
1725652200000|2024-09-06 19:50:00|6774|6771.2|6774.7|6771.9|6776.4|6773.6|6769.4|6766.6|428
1725652500000|2024-09-06 19:55:00|6774.4|6771.6|6780.1|6776.3|6782.4|6779.6|6774|6770.9|1079
1725652800000|2024-09-06 20:00:00|6779.8|6777.3|6779.4|6776.6|6782.1|6779|6776.8|6774|334
1725653100000|2024-09-06 20:05:00|6779.1|6775.3|6779.4|6776.6|6781.8|6779|6776.1|6773.3|380
1725653400000|2024-09-06 20:10:00|6780.1|6776.3|6780.4|6777.6|6781.4|6778.6|6776.8|6774|161
1725653700000|2024-09-06 20:15:00|6780.1|6777.3|6775.1|6772.3|6781.1|6777.6|6773.4|6770.3|310
1725654000000|2024-09-06 20:20:00|6776.1|6773|6767.8|6765|6776.4|6773.6|6767.8|6765|264
1725654300000|2024-09-06 20:25:00|6768.1|6765.3|6768.1|6764.3|6769.8|6766.5|6766.3|6763.3|341
1725654600000|2024-09-06 20:30:00|6767.3|6764.5|6769|6766.2|6769.3|6766.5|6767.3|6764.2|193
1725654900000|2024-09-06 20:35:00|6769.8|6766|6769|6766.2|6773|6770|6768.3|6765.5|189
1725655200000|2024-09-06 20:40:00|6769.3|6765.5|6769|6766.2|6771.7|6768.9|6766.7|6763.7|275
1725655500000|2024-09-06 20:45:00|6768.7|6765.9|6772.7|6769.9|6773.7|6770.6|6767.3|6764.2|265
1725655800000|2024-09-06 20:50:00|6773|6770.2|6775|6772.2|6775|6772.2|6768.7|6765.9|313
1725656100000|2024-09-06 20:55:00|6774.7|6771.9|6773.4|6769.6|6778.3|6775.2|6771.4|6768.3|306
1725832800000|2024-09-08 22:00:00|6765.2|6761.4|6766.5|6763.7|6773.4|6769.7|6757.9|6754.4|856
1725833100000|2024-09-08 22:05:00|6766.9|6764.1|6765.9|6763.1|6767.9|6765.1|6761.9|6758.6|241
1725833400000|2024-09-08 22:10:00|6766.5|6762.7|6769.5|6765.7|6769.8|6766.7|6763.9|6760.7|149
1725833700000|2024-09-08 22:15:00|6770|6766.7|6778.2|6775.4|6781.5|6778.4|6768.5|6765.7|320
1725834000000|2024-09-08 22:20:00|6778.5|6774.7|6774.8|6772|6780.5|6777|6771.8|6768.7|203
1725834300000|2024-09-08 22:25:00|6775.2|6771.4|6779.5|6775.7|6780.5|6777|6774.2|6770.7|201
1725834600000|2024-09-08 22:30:00|6779.2|6776.4|6776.5|6772.7|6781.8|6779|6774.5|6771|201
1725834900000|2024-09-08 22:35:00|6775.8|6773|6774.8|6772|6777.1|6773.7|6772.5|6769.3|189
1725835200000|2024-09-08 22:40:00|6775.1|6771.3|6780.5|6776.7|6781|6777.7|6772.1|6769.3|198
1725835500000|2024-09-08 22:45:00|6779.8|6777|6780.8|6777|6781.5|6778|6778.1|6775.3|65
1725835800000|2024-09-08 22:50:00|6780.5|6776.7|6779.1|6776.3|6781.5|6778.7|6775.8|6772.7|67
1725836100000|2024-09-08 22:55:00|6779.5|6776.7|6780.5|6777.7|6781.5|6778|6777.1|6774.3|82
1725836400000|2024-09-08 23:00:00|6779.8|6777|6779.8|6777|6779.8|6777|6775.1|6772.3|87
1725836700000|2024-09-08 23:05:00|6780.1|6777.3|6774.1|6771.3|6780.4|6777.6|6773.1|6770.3|90
1725837000000|2024-09-08 23:10:00|6774.4|6771.6|6774.8|6772|6777.8|6774.6|6773.4|6770|48
1725837300000|2024-09-08 23:15:00|6775.4|6771.6|6779.1|6776.3|6779.1|6776.3|6774.8|6771.6|38
1725837600000|2024-09-08 23:20:00|6780.1|6776.9|6785.7|6782.9|6785.7|6782.9|6779.1|6776.3|80
1725837900000|2024-09-08 23:25:00|6786.1|6783.3|6783.7|6780.9|6788.1|6784.9|6782.1|6779.3|237
1725838200000|2024-09-08 23:30:00|6784.4|6780.6|6787.7|6784.9|6788.7|6785.6|6783.4|6780.4|49
1725838500000|2024-09-08 23:35:00|6788|6785.2|6783.7|6780.9|6788.7|6785.6|6780.4|6777.3|119
1725838800000|2024-09-08 23:40:00|6784.4|6781.6|6790.1|6787.3|6790.4|6787.6|6783|6780.2|119
1725839100000|2024-09-08 23:45:00|6789.4|6786.6|6782.4|6779.6|6789.4|6786.6|6781.4|6778.6|67
1725839400000|2024-09-08 23:50:00|6782.7|6778.9|6785.4|6781.6|6785.4|6782.2|6778.4|6775.6|94
1725839700000|2024-09-08 23:55:00|6785|6781.2|6787.7|6783.9|6788.7|6785.6|6784.4|6781.2|43
1725840000000|2024-09-09 00:00:00|6786.7|6784.2|6798.3|6794.5|6798.7|6795.6|6786.4|6783.6|422
1725840300000|2024-09-09 00:05:00|6798|6795.2|6799.7|6796.9|6804|6801.2|6795.3|6792.5|439
1725840600000|2024-09-09 00:10:00|6800|6797.2|6802|6799.2|6803.3|6800.2|6795.7|6792.9|299
1725840900000|2024-09-09 00:15:00|6801.7|6798.9|6804|6801.2|6805.3|6802.2|6800|6796.9|152
1725841200000|2024-09-09 00:20:00|6804.7|6800.9|6806|6803.2|6806|6803.2|6799.7|6796.9|112
1725841500000|2024-09-09 00:25:00|6805.3|6802.5|6807|6804.2|6808.3|6805.5|6804.3|6801.2|143
1725841800000|2024-09-09 00:30:00|6806.7|6803.9|6804.7|6801.9|6807.3|6804.5|6803|6799.9|147
1725842100000|2024-09-09 00:35:00|6805|6802.2|6803.3|6800.5|6805|6802.2|6801.3|6798.2|132
1725842400000|2024-09-09 00:40:00|6803|6800.2|6799.3|6796.5|6803.3|6800.2|6798.3|6795.2|85
1725842700000|2024-09-09 00:45:00|6800|6796.2|6798|6795.2|6800.3|6796.5|6796|6792.2|161
1725843000000|2024-09-09 00:50:00|6797.6|6794.8|6799.9|6797.1|6802.9|6800.1|6794.3|6791.1|272
1725843300000|2024-09-09 00:55:00|6799.6|6796.8|6787.9|6785.1|6799.9|6796.8|6787.9|6784.1|429
1725843600000|2024-09-09 01:00:00|6787.6|6784.8|6801.9|6799.1|6804.6|6801.1|6770.3|6767.5|1060
1725843900000|2024-09-09 01:05:00|6802.6|6798.8|6810.2|6807.4|6814.2|6811.1|6800.9|6798.1|640
1725844200000|2024-09-09 01:10:00|6810.9|6808.1|6818.6|6814.8|6820.6|6817.8|6808.6|6805.8|1241
1725844500000|2024-09-09 01:15:00|6819.6|6815.8|6823.9|6820.1|6823.9|6821.1|6814.9|6812.1|508
1725844800000|2024-09-09 01:20:00|6823.2|6820.4|6815.9|6813.1|6825.9|6823.1|6815.9|6812.8|482
1725845100000|2024-09-09 01:25:00|6816.6|6812.8|6823.6|6819.8|6824.9|6821.4|6812.6|6809.8|268
1725845400000|2024-09-09 01:30:00|6822.6|6819.4|6817.6|6814.8|6824.9|6821.8|6814.6|6811.8|250
1725845700000|2024-09-09 01:35:00|6817.9|6815.1|6819.2|6816.4|6823.7|6820.4|6814.9|6811.8|172
1725846000000|2024-09-09 01:40:00|6819.5|6816.7|6820.5|6816.7|6823.5|6820.7|6816.5|6813.7|188
1725846300000|2024-09-09 01:45:00|6819.5|6816.4|6817.5|6814.7|6823.9|6820.7|6816.5|6813.7|182
1725846600000|2024-09-09 01:50:00|6817.2|6814.4|6813.5|6810.7|6819.5|6816.7|6812.8|6809.7|177
1725846900000|2024-09-09 01:55:00|6812.5|6809.7|6807.5|6803.7|6813.8|6811|6806.5|6803.4|255
1725847200000|2024-09-09 02:00:00|6807.2|6804.4|6819.8|6817|6820.8|6817.7|6805.5|6802.5|297
1725847500000|2024-09-09 02:05:00|6820.2|6817.4|6821.2|6818.4|6825.8|6823|6819.8|6816.7|199
1725847800000|2024-09-09 02:10:00|6820.5|6817.7|6820.2|6817.4|6822.5|6819.7|6817.8|6815|97
1725848100000|2024-09-09 02:15:00|6820.5|6816.7|6812.8|6809|6821.5|6818.7|6812|6808.7|114
1725848400000|2024-09-09 02:20:00|6812.5|6809.7|6811.5|6807.7|6813.8|6810.7|6808.5|6805|170
1725848700000|2024-09-09 02:25:00|6811.1|6808.7|6812.8|6810|6814.1|6811|6810.5|6807.7|45
1725849000000|2024-09-09 02:30:00|6813.1|6809.3|6811.8|6809|6816.8|6813.7|6811.5|6808.7|136
1725849300000|2024-09-09 02:35:00|6812.5|6808.7|6814.8|6812|6816.5|6813.7|6812|6808.7|91
1725849600000|2024-09-09 02:40:00|6815.4|6812.6|6814.8|6812|6819.4|6816.6|6814.4|6811.6|141
1725849900000|2024-09-09 02:45:00|6814.4|6811.6|6810.8|6808|6815.8|6813|6809.4|6806.6|112
1725850200000|2024-09-09 02:50:00|6810.4|6807.6|6804.7|6801.9|6812.9|6809.6|6800.8|6797.6|262
1725850500000|2024-09-09 02:55:00|6804.1|6801.3|6807.7|6803.9|6810.7|6807.3|6803.4|6800.6|119
1725850800000|2024-09-09 03:00:00|6806.7|6804.4|6809.4|6805.6|6810.7|6807.9|6805.4|6802.6|69
1725851100000|2024-09-09 03:05:00|6808.7|6805.9|6812.4|6809.6|6812.4|6809.6|6807.4|6804.6|69
1725851400000|2024-09-09 03:10:00|6812.1|6809.3|6824.7|6821.9|6826|6823.2|6811.4|6808.6|323
1725851700000|2024-09-09 03:15:00|6824|6821.2|6824.7|6821.9|6832.2|6829.2|6821|6817.7|722
1725852000000|2024-09-09 03:20:00|6824|6821.2|6814.2|6811.4|6825.7|6822.9|6814|6810.6|130
1725852300000|2024-09-09 03:25:00|6814.4|6811.6|6805.7|6802.9|6815.9|6812.6|6805.4|6802.6|166
1725852600000|2024-09-09 03:30:00|6806|6803.2|6809|6806.2|6810|6806.9|6805.7|6801.9|337
1725852900000|2024-09-09 03:35:00|6808.7|6805.9|6808.7|6805.9|6811|6807.9|6807|6803.7|103
1725853200000|2024-09-09 03:40:00|6809|6806.2|6807.3|6804.5|6809.7|6806.5|6805.3|6802.5|162
1725853500000|2024-09-09 03:45:00|6808.3|6804.2|6806.3|6803.5|6808.3|6804.5|6805|6801.5|121
1725853800000|2024-09-09 03:50:00|6807|6803.2|6805.3|6802.5|6807.3|6804.5|6803.7|6800.5|95
1725854100000|2024-09-09 03:55:00|6805.7|6802.9|6809.3|6806.5|6809.3|6806.5|6805.7|6802.9|85
1725854400000|2024-09-09 04:00:00|6809|6806.2|6809.3|6806.5|6810.3|6806.8|6806|6802.2|99
1725854700000|2024-09-09 04:05:00|6809|6806.2|6812|6809.2|6812.3|6809.5|6807.3|6804.5|98
1725855000000|2024-09-09 04:10:00|6812.3|6808.5|6814.3|6811.5|6816.5|6813.5|6812|6808.5|117
1725855300000|2024-09-09 04:15:00|6814.6|6810.8|6813|6810.2|6816.3|6813.2|6812.3|6809.5|36
1725855600000|2024-09-09 04:20:00|6813.3|6809.5|6808|6805.2|6813.3|6809.5|6808|6804.5|78
1725855900000|2024-09-09 04:25:00|6808.3|6805.5|6805.3|6802.5|6809.3|6806.5|6804.8|6801.5|113
1725856200000|2024-09-09 04:30:00|6804.9|6802.1|6809.9|6807.1|6812.3|6809.5|6804.9|6802.1|103
1725856500000|2024-09-09 04:35:00|6810.3|6807.5|6811.6|6808.8|6813.3|6810.1|6809.9|6807.1|67
1725856800000|2024-09-09 04:40:00|6811.9|6809.1|6810.2|6807.4|6812.9|6809.8|6809.9|6806.4|107
1725857100000|2024-09-09 04:45:00|6809.9|6807.1|6811.6|6808.8|6811.9|6809.1|6808.2|6805.4|90
1725857400000|2024-09-09 04:50:00|6812.2|6808.4|6812.6|6809.8|6814.6|6811.8|6811.6|6808.4|62
1725857700000|2024-09-09 04:55:00|6812.2|6809.4|6812.5|6808.7|6813.9|6810.7|6810.5|6807.4|26
1725858000000|2024-09-09 05:00:00|6811.9|6809.1|6810.9|6808.1|6813.9|6810.7|6810.5|6807.7|56
1725858300000|2024-09-09 05:05:00|6810.5|6807.7|6812.5|6809.7|6813.5|6810.4|6810.2|6807.4|37
1725858600000|2024-09-09 05:10:00|6812.2|6809.4|6809.5|6806.7|6813.5|6810.4|6809.2|6806.4|73
1725858900000|2024-09-09 05:15:00|6810.2|6806.4|6812.8|6810|6813.8|6810|6809.5|6806.4|38
1725859200000|2024-09-09 05:20:00|6812.2|6809.4|6811.2|6808.4|6812.5|6809.7|6809.8|6806.7|24
1725859500000|2024-09-09 05:25:00|6811.5|6808.7|6808.5|6805.7|6816.7|6813.7|6808.2|6805.4|118
1725859800000|2024-09-09 05:30:00|6808.8|6805|6799.2|6795.4|6808.8|6805.7|6798.2|6795.2|335
1725860100000|2024-09-09 05:35:00|6798.5|6795.7|6794.8|6792|6801.5|6798.7|6792.5|6789.7|433
1725860400000|2024-09-09 05:40:00|6794.5|6791.7|6788.8|6785|6796.5|6793.7|6787.5|6784.7|169
1725860700000|2024-09-09 05:45:00|6788.5|6785.7|6781.5|6777.7|6788.8|6785.7|6775.5|6772.7|656
1725861000000|2024-09-09 05:50:00|6780.8|6778|6780.8|6778|6785.5|6782|6779.1|6775.7|200
1725861300000|2024-09-09 05:55:00|6780.5|6777.7|6779.1|6776.3|6782.8|6780|6776.1|6773.3|139
1725861600000|2024-09-09 06:00:00|6779.4|6775.6|6793.8|6790|6795.1|6792|6773.8|6770.6|435
1725861900000|2024-09-09 06:05:00|6794.1|6790.3|6788.8|6786|6794.1|6790.6|6779.4|6776.5|319
1725862200000|2024-09-09 06:10:00|6788.4|6785.6|6788.4|6785.6|6790.8|6787.6|6785.1|6782.3|152
1725862500000|2024-09-09 06:15:00|6788.1|6785.3|6792.4|6788.6|6793.4|6790.3|6785.1|6782.3|205
1725862800000|2024-09-09 06:20:00|6791.7|6788.9|6790.4|6787.6|6794.4|6791.3|6789.4|6786.3|110
1725863100000|2024-09-09 06:25:00|6790.7|6787.9|6792.7|6788.9|6794.7|6791.9|6787.1|6784.3|246
1725863400000|2024-09-09 06:30:00|6792.4|6789.6|6792.4|6789.6|6797.9|6794.9|6790.7|6787.6|402
1725863700000|2024-09-09 06:35:00|6791.7|6788.9|6790.7|6787.9|6792.7|6789.9|6788.4|6785.6|208
1725864000000|2024-09-09 06:40:00|6792.7|6789.9|6789.4|6785.6|6793.7|6790.6|6786.4|6783.6|172
1725864300000|2024-09-09 06:45:00|6789|6786.2|6795.7|6792.9|6797.7|6794.6|6784.4|6781.6|389
1725864600000|2024-09-09 06:50:00|6796.4|6793.6|6803.7|6800.9|6806.7|6803.9|6794|6790.6|405
1725864900000|2024-09-09 06:55:00|6804.7|6801.9|6803.4|6800.6|6806.7|6803.9|6802.7|6799.6|272
1725865200000|2024-09-09 07:00:00|6803.7|6800.9|6806.3|6803.5|6815.3|6812|6794.3|6790.9|953
1725865500000|2024-09-09 07:05:00|6806|6803.2|6819.7|6816.9|6820|6817.2|6806|6803.2|703
1725865800000|2024-09-09 07:10:00|6820.7|6817.6|6822.7|6819.9|6828.7|6825.5|6818.7|6815.7|723
1725866100000|2024-09-09 07:15:00|6823|6820.2|6824.7|6821.9|6827|6824.2|6821|6818.2|387
1725866400000|2024-09-09 07:20:00|6824.3|6821.5|6826|6823.2|6828.3|6825.2|6821.7|6818.7|475
1725866700000|2024-09-09 07:25:00|6825.7|6822.9|6830|6827.2|6834.1|6831.2|6824.7|6821.9|552
1725867000000|2024-09-09 07:30:00|6830.3|6827.5|6815.3|6812.5|6832.6|6829.2|6812|6809.2|787
1725867300000|2024-09-09 07:35:00|6816|6813.2|6811.3|6807.5|6818.6|6815.8|6809.3|6806.5|555
1725867600000|2024-09-09 07:40:00|6810.6|6807.8|6813.6|6810.8|6815.6|6812.8|6810|6807.2|340
1725867900000|2024-09-09 07:45:00|6813.3|6810.5|6808.9|6806.1|6813.3|6810.5|6795.3|6792.5|752
1725868200000|2024-09-09 07:50:00|6809.3|6806.5|6813.9|6811.1|6815.3|6812.1|6803.9|6801.1|356
1725868500000|2024-09-09 07:55:00|6813.6|6810.8|6817.3|6814.5|6821.9|6819.1|6811.3|6808.3|1108
1725868800000|2024-09-09 08:00:00|6817.6|6814.8|6807.3|6804.5|6817.6|6814.8|6805.6|6802.1|703
1725869100000|2024-09-09 08:05:00|6807.9|6805.1|6833.3|6830.5|6835.9|6832.6|6806.6|6803.8|1782
1725869400000|2024-09-09 08:10:00|6832.9|6830.1|6821.9|6818.1|6836.6|6833.5|6817.9|6814.8|1029
1725869700000|2024-09-09 08:15:00|6821.2|6818.4|6814.9|6811.1|6821.2|6818.4|6805.2|6802.4|574
1725870000000|2024-09-09 08:20:00|6814.2|6811.4|6813.9|6811.1|6818.6|6815.3|6805.9|6803.1|480
1725870300000|2024-09-09 08:25:00|6813.6|6810.8|6808.9|6806.1|6815.9|6812.8|6796.9|6794.1|1072
1725870600000|2024-09-09 08:30:00|6809.2|6806.4|6809.5|6806.7|6823.7|6820.7|6803.5|6800.1|879
1725870900000|2024-09-09 08:35:00|6809.9|6807.1|6816.5|6813.7|6818.2|6815.4|6807.2|6804.4|811
1725871200000|2024-09-09 08:40:00|6815.9|6813.1|6810.9|6807.1|6818.2|6815.4|6798.5|6794.7|525
1725871500000|2024-09-09 08:45:00|6809.9|6807.7|6801.2|6798.4|6812.2|6809.4|6797.2|6794.4|656
1725871800000|2024-09-09 08:50:00|6800.2|6797.4|6803.2|6799.4|6810.4|6807.4|6799.5|6796.4|335
1725872100000|2024-09-09 08:55:00|6803.5|6799.7|6785.5|6782.7|6807.2|6804.4|6782.8|6780|823
1725872400000|2024-09-09 09:00:00|6786.2|6782.4|6792.2|6789.4|6793.8|6791|6785.2|6782.4|517
1725872700000|2024-09-09 09:05:00|6791.8|6789|6801.2|6798.4|6801.2|6798.4|6785.5|6782.4|429
1725873000000|2024-09-09 09:10:00|6800.8|6798|6797.1|6794.3|6809.8|6807|6793.5|6790.3|584
1725873300000|2024-09-09 09:15:00|6797.8|6795|6789.8|6787|6800.5|6797|6783.1|6780.3|560
1725873600000|2024-09-09 09:20:00|6790.1|6786.3|6802.5|6799.7|6807.8|6804.7|6788.8|6785.3|1106
1725873900000|2024-09-09 09:25:00|6801.8|6799|6802.5|6799.7|6810.8|6808|6795.5|6792.7|674
1725874200000|2024-09-09 09:30:00|6802.8|6799|6794.8|6791|6807.8|6804.7|6792.8|6790|391
1725874500000|2024-09-09 09:35:00|6794.5|6791.7|6790.8|6787|6795.8|6792.7|6785.1|6782.3|434
1725874800000|2024-09-09 09:40:00|6790.1|6787.3|6792.4|6789.6|6796.8|6793.6|6788.1|6785|312
1725875100000|2024-09-09 09:45:00|6791.8|6789|6792.1|6789.3|6794.1|6791.3|6783.1|6780.3|484
1725875400000|2024-09-09 09:50:00|6792.4|6789.6|6792.4|6789.6|6794.4|6790.9|6789.1|6786.3|206
1725875700000|2024-09-09 09:55:00|6792.7|6789.9|6792.4|6789.6|6794.1|6790.9|6787.1|6783.8|215
1725876000000|2024-09-09 10:00:00|6793.1|6789.3|6798.7|6795.9|6800.4|6797.3|6787.2|6783.9|368
1725876300000|2024-09-09 10:05:00|6799.1|6796.3|6796.1|6793.3|6799.1|6796.3|6788.4|6785.2|344
1725876600000|2024-09-09 10:10:00|6796.4|6792.6|6795.4|6791.6|6796.4|6793.3|6787.4|6784.6|224
1725876900000|2024-09-09 10:15:00|6794.4|6790.9|6784|6781.2|6794.4|6791.2|6784|6781.2|298
1725877200000|2024-09-09 10:20:00|6784.4|6781.6|6760|6757.2|6787.5|6784.2|6755.7|6752.9|1581
1725877500000|2024-09-09 10:25:00|6760.7|6757.9|6770|6766.2|6770.3|6767.5|6756|6752.9|1161
1725877800000|2024-09-09 10:30:00|6769|6765.9|6764.7|6761.9|6773|6769.9|6755.7|6752.9|940
1725878100000|2024-09-09 10:35:00|6765.7|6762.9|6760.7|6757.9|6765.7|6762.9|6753.7|6750.9|628
1725878400000|2024-09-09 10:40:00|6760|6757.2|6758.7|6755.9|6763.8|6760.5|6755.7|6752.9|406
1725878700000|2024-09-09 10:45:00|6758|6755.2|6769.3|6766.5|6773|6769.5|6756.3|6752.9|557
1725879000000|2024-09-09 10:50:00|6769|6766.2|6781|6778.2|6786|6782.7|6768.3|6765.5|1006
1725879300000|2024-09-09 10:55:00|6780.6|6777.8|6777.3|6774.5|6780.6|6777.8|6772.6|6769.5|619
1725879600000|2024-09-09 11:00:00|6777.6|6774.8|6780|6777.2|6785.3|6782.5|6773|6770.2|672
1725879900000|2024-09-09 11:05:00|6780.6|6776.8|6779.3|6776.5|6781.6|6778.8|6774|6771.2|449
1725880200000|2024-09-09 11:10:00|6778.6|6775.8|6782|6779.2|6784.3|6781.5|6769.6|6766.8|492
1725880500000|2024-09-09 11:15:00|6781|6778.2|6780.3|6777.5|6784.9|6782.1|6777.3|6774.1|443
1725880800000|2024-09-09 11:20:00|6779.9|6777.1|6780.9|6777.1|6788.9|6786.1|6772.9|6770.1|845
1725881100000|2024-09-09 11:25:00|6779.9|6776.8|6774.6|6771.8|6780.9|6777.8|6771.3|6768.5|477
1725881400000|2024-09-09 11:30:00|6774.3|6771.5|6768.6|6765.8|6776.3|6773.5|6764.3|6761.5|815
1725881700000|2024-09-09 11:35:00|6768.9|6766.1|6772.9|6770.1|6781.6|6778.1|6767.2|6764.4|649
1725882000000|2024-09-09 11:40:00|6773.6|6769.8|6788.9|6786.1|6789.9|6787.1|6772.6|6769.8|714
1725882300000|2024-09-09 11:45:00|6789.2|6785.4|6803.9|6801.1|6806.9|6804.1|6782.9|6780.1|1147
1725882600000|2024-09-09 11:50:00|6804.2|6800.4|6813.9|6811.1|6826.1|6823.1|6803.6|6800.1|1975
1725882900000|2024-09-09 11:55:00|6814.2|6811.4|6809.2|6806.4|6814.9|6811.8|6807.9|6805.1|405
1725883200000|2024-09-09 12:00:00|6809.5|6805.7|6809.9|6806.1|6810.2|6807.1|6801.5|6798.4|915
1725883500000|2024-09-09 12:05:00|6809.2|6806.4|6795.5|6791.7|6809.2|6806.4|6794.5|6791.4|532
1725883800000|2024-09-09 12:10:00|6795.2|6792.4|6798.9|6796.1|6801.2|6798.4|6792.9|6789.7|950
1725884100000|2024-09-09 12:15:00|6799.2|6796.4|6793.8|6791|6799.2|6796.4|6787.2|6784|704
1725884400000|2024-09-09 12:20:00|6794.2|6791.4|6798.8|6796|6800.8|6797.7|6793.2|6789.9|419
1725884700000|2024-09-09 12:25:00|6799.2|6796.4|6791.2|6787.4|6801.2|6797.9|6790.5|6787.4|721
1725885000000|2024-09-09 12:30:00|6790.5|6787.7|6789.1|6786.3|6792.2|6789.4|6784.2|6780.7|730
1725885300000|2024-09-09 12:35:00|6789.5|6786.7|6792.5|6788.7|6796.5|6793.3|6784.8|6781.7|1168
1725885600000|2024-09-09 12:40:00|6791.8|6789|6793.5|6790.7|6793.8|6791|6781.5|6778.3|1200
1725885900000|2024-09-09 12:45:00|6793.8|6791|6776.1|6772.3|6797.8|6795|6775.1|6772|888
1725886200000|2024-09-09 12:50:00|6776.8|6774|6773.1|6770.3|6779.1|6776.3|6767.8|6765|1394
1725886500000|2024-09-09 12:55:00|6773.4|6770.6|6763.8|6761|6786.1|6783|6760.1|6757.3|1727
1725886800000|2024-09-09 13:00:00|6764.4|6761.6|6749.8|6746|6775.4|6772.6|6748.8|6745.6|4055
1725887100000|2024-09-09 13:05:00|6748.4|6745.6|6743.8|6741|6768.1|6765|6742.1|6739|2814
1725887400000|2024-09-09 13:10:00|6743.4|6740.6|6741.1|6738.3|6746.7|6743.6|6723.4|6720.6|3238
1725887700000|2024-09-09 13:15:00|6740.7|6737.9|6747.4|6744.6|6756.4|6753.6|6730.1|6727.3|2381
1725888000000|2024-09-09 13:20:00|6746.7|6743.9|6742.4|6739.6|6756.1|6753.3|6738.4|6735.6|2096
1725888300000|2024-09-09 13:25:00|6742.1|6738.6|6727.7|6723.9|6745.7|6742.6|6725.7|6722.9|1611
1725888600000|2024-09-09 13:30:00|6727.1|6724.3|6732.4|6729.6|6738.4|6735.6|6716.7|6713.9|2555
1725888900000|2024-09-09 13:35:00|6732.7|6729.9|6733|6730.2|6764.4|6761.2|6732.4|6729.2|2962
1725889200000|2024-09-09 13:40:00|6732.4|6729.6|6704|6701.2|6736|6732.6|6701.4|6698.6|4062
1725889500000|2024-09-09 13:45:00|6705|6701.6|6702.4|6699.6|6706.5|6703.6|6692.4|6689.6|2981
1725889800000|2024-09-09 13:50:00|6702|6699.2|6690|6686.2|6716|6712.6|6689.3|6686.2|3008
1725890100000|2024-09-09 13:55:00|6690.3|6686.5|6720.7|6717.9|6722.7|6719.9|6686.3|6683.5|3047
1725890400000|2024-09-09 14:00:00|6721|6717.2|6751.7|6747.9|6758.3|6755.5|6720.5|6717.2|3803
1725890700000|2024-09-09 14:05:00|6751|6748.2|6748|6745.2|6761|6758.2|6743|6739.5|2349
1725891000000|2024-09-09 14:10:00|6749|6745.9|6758.6|6755.8|6758.6|6755.8|6740|6737.2|2078
1725891300000|2024-09-09 14:15:00|6759.3|6756.5|6751.6|6747.8|6771.3|6768.5|6749|6745.8|2865
1725891600000|2024-09-09 14:20:00|6752.3|6748.8|6754|6751.2|6759|6755.8|6737.6|6734.5|3134
1725891900000|2024-09-09 14:25:00|6754.3|6750.5|6769.6|6766.8|6780|6777.2|6754.3|6750.5|2557
1725892200000|2024-09-09 14:30:00|6769.3|6766.5|6786.3|6783.5|6789.6|6786.8|6769.3|6765.8|3042
1725892500000|2024-09-09 14:35:00|6786.6|6783.8|6791.6|6788.8|6799.8|6796.8|6777.3|6773.5|3838
1725892800000|2024-09-09 14:40:00|6791.3|6788.5|6769.6|6766.8|6792.6|6789.8|6768.6|6765.8|2995
1725893100000|2024-09-09 14:45:00|6769.9|6767.1|6789.9|6787.1|6792.3|6789.5|6765.3|6762.1|1773
1725893400000|2024-09-09 14:50:00|6790.6|6786.8|6797.6|6794.8|6802.6|6799.4|6787.3|6784.5|2606
1725893700000|2024-09-09 14:55:00|6797.2|6794.4|6798.2|6795.4|6810.7|6807.4|6789.6|6786.8|2375
1725894000000|2024-09-09 15:00:00|6799.6|6796.8|6792.2|6789.4|6808.9|6805.8|6788.9|6785.8|2397
1725894300000|2024-09-09 15:05:00|6791.9|6789.1|6801.6|6798.8|6812.2|6809.1|6791.6|6788.8|3116
1725894600000|2024-09-09 15:10:00|6802.2|6799.4|6776.2|6773.4|6803.6|6800.4|6774.2|6771.1|2147
1725894900000|2024-09-09 15:15:00|6775.9|6773.1|6749.9|6747.1|6776.9|6773.4|6745.5|6742.7|3080
1725895200000|2024-09-09 15:20:00|6750.2|6747.4|6761.9|6759.1|6763.5|6760.7|6737.2|6734.2|4029
1725895500000|2024-09-09 15:25:00|6762.2|6758.4|6746.5|6743.7|6768.9|6766.1|6739.9|6736.4|2481
1725895800000|2024-09-09 15:30:00|6745.5|6742.7|6743.5|6739.7|6765.5|6762.7|6741.5|6738.2|2371
1725896100000|2024-09-09 15:35:00|6743.2|6739.4|6753.5|6750.7|6759.8|6756.7|6734.8|6731.7|2900
1725896400000|2024-09-09 15:40:00|6753.3|6750.5|6787.8|6785|6789.5|6786.4|6746.5|6743.7|3957
1725896700000|2024-09-09 15:45:00|6788.5|6784.7|6785.5|6782.7|6793.5|6790.4|6770.8|6768|1779
1725897000000|2024-09-09 15:50:00|6784.8|6782|6791.8|6789|6792.5|6789.3|6781.5|6778.3|1032
1725897300000|2024-09-09 15:55:00|6791.5|6788.7|6781.1|6778.3|6798.1|6794.8|6780.5|6777.3|1176
1725897600000|2024-09-09 16:00:00|6781.8|6778|6791.5|6788.7|6792.5|6789.3|6770.5|6767.3|1238
1725897900000|2024-09-09 16:05:00|6791.8|6788|6793.4|6790.6|6803.5|6800.3|6783.5|6780|1580
1725898200000|2024-09-09 16:10:00|6793.8|6791|6795.4|6792.6|6804.4|6801.6|6785.8|6782|1309
1725898500000|2024-09-09 16:15:00|6795.1|6792.3|6797.8|6795|6804.4|6801.3|6789.8|6786.6|926
1725898800000|2024-09-09 16:20:00|6798.4|6794.6|6797.1|6794.3|6799.1|6796.3|6788.4|6785.3|1097
1725899100000|2024-09-09 16:25:00|6797.4|6794.6|6810.4|6807.6|6816.4|6813.3|6793.4|6790.3|1621
1725899400000|2024-09-09 16:30:00|6810.7|6807.9|6828.4|6825.6|6829.7|6826.9|6810.7|6807.4|3213
1725899700000|2024-09-09 16:35:00|6828.7|6825.9|6824.4|6821.6|6829.1|6825.9|6818.4|6815.6|1480
1725900000000|2024-09-09 16:40:00|6823.4|6820.6|6825|6822.2|6829.1|6826.3|6820.1|6816.6|1124
1725900300000|2024-09-09 16:45:00|6825.4|6821.6|6832.7|6829.9|6838|6834.9|6823.1|6819.9|1607
1725900600000|2024-09-09 16:50:00|6833|6829.2|6833.7|6830.9|6842.7|6839.9|6828.7|6825.9|1749
1725900900000|2024-09-09 16:55:00|6833.4|6830.6|6831.7|6828.9|6842.4|6839.6|6828.7|6825.9|1522
1725901200000|2024-09-09 17:00:00|6832.4|6828.6|6832.7|6828.9|6835.7|6832.9|6824.7|6821.9|1344
1725901500000|2024-09-09 17:05:00|6832|6829.2|6820.3|6816.5|6832.7|6829.9|6817.3|6814.5|2924
1725901800000|2024-09-09 17:10:00|6819.3|6816.2|6819|6816.2|6821.3|6818.5|6815.3|6812|868
1725902100000|2024-09-09 17:15:00|6819.3|6816.5|6802.3|6799.5|6819.3|6816.5|6800.3|6797.5|1412
1725902400000|2024-09-09 17:20:00|6802|6798.2|6802|6799.2|6807|6803.8|6791.3|6787.9|1275
1725902700000|2024-09-09 17:25:00|6801.6|6798.8|6817.6|6814.8|6818.3|6815.2|6797|6793.8|1347
1725903000000|2024-09-09 17:30:00|6818|6815.2|6815.6|6811.8|6820|6816.8|6810.3|6807.5|1503
1725903300000|2024-09-09 17:35:00|6815.3|6812.5|6811.3|6808.5|6820.3|6817.2|6809.6|6806.5|867
1725903600000|2024-09-09 17:40:00|6810.9|6808.1|6802.6|6799.8|6816.3|6813.5|6798.9|6796|1187
1725903900000|2024-09-09 17:45:00|6802.9|6800.1|6810.9|6808.1|6813.3|6810.1|6801.6|6798.8|1145
1725904200000|2024-09-09 17:50:00|6811.3|6807.5|6818.9|6816.1|6821.3|6818.1|6809.3|6806.5|706
1725904500000|2024-09-09 17:55:00|6819.3|6815.5|6816.6|6813.8|6821.6|6818.8|6809.6|6806.4|2154
1725904800000|2024-09-09 18:00:00|6816.2|6813.4|6812.9|6809.1|6825.4|6822.1|6809.9|6807.1|2203
1725905100000|2024-09-09 18:05:00|6812.6|6809.8|6811.6|6808.8|6825.6|6822.3|6806.2|6803.4|1579
1725905400000|2024-09-09 18:10:00|6811.2|6808.4|6820.6|6817.8|6823.7|6820.4|6807.9|6804.8|1727
1725905700000|2024-09-09 18:15:00|6820.9|6818.1|6831.2|6828.4|6836.9|6833.4|6818.9|6815.8|2551
1725906000000|2024-09-09 18:20:00|6830.2|6827.4|6824.2|6820.4|6832.2|6829.4|6813.5|6810.7|2310
1725906300000|2024-09-09 18:25:00|6823.2|6820.7|6817.9|6814.1|6828.2|6825.4|6812.5|6809.7|10673
1725906600000|2024-09-09 18:30:00|6817.2|6814.4|6824.9|6822.1|6830.9|6827.7|6813.2|6810.4|2354
1725906900000|2024-09-09 18:35:00|6824.5|6821.7|6817.2|6814.4|6827.9|6824.7|6816.5|6813.7|810
1725907200000|2024-09-09 18:40:00|6817.8|6814|6814.5|6811.7|6818.2|6815.4|6812.5|6809.7|620
1725907500000|2024-09-09 18:45:00|6814.8|6811|6820.2|6817.4|6821.8|6819|6813.5|6810.7|515
1725907800000|2024-09-09 18:50:00|6819.8|6816.4|6818.8|6816|6822.5|6819.7|6815.5|6812.7|664
1725908100000|2024-09-09 18:55:00|6819.2|6815.4|6826.8|6824|6828.8|6825.7|6817.1|6814|875
1725908400000|2024-09-09 19:00:00|6826.5|6823.7|6827.5|6824.7|6827.8|6825|6822.5|6819.7|358
1725908700000|2024-09-09 19:05:00|6827.8|6825|6826.8|6824|6828.8|6825.7|6821.8|6818.7|528
1725909000000|2024-09-09 19:10:00|6827.1|6824.3|6826.4|6823.6|6827.4|6824.3|6823.1|6819.6|292
1725909300000|2024-09-09 19:15:00|6826.8|6824|6822.1|6819.3|6827.4|6824|6821.1|6818.3|649
1725909600000|2024-09-09 19:20:00|6821.1|6818.3|6809.4|6806.6|6822.4|6819.3|6808.1|6805|813
1725909900000|2024-09-09 19:25:00|6809.1|6806.3|6815.1|6812.3|6816.8|6814|6807.8|6804.6|369
1725910200000|2024-09-09 19:30:00|6814.8|6812|6809.1|6806.3|6815.1|6812.3|6807.4|6804.3|323
1725910500000|2024-09-09 19:35:00|6809.4|6805.6|6806.7|6803.9|6811.6|6808.3|6806.1|6803.3|339
1725910800000|2024-09-09 19:40:00|6807.1|6804.3|6809.7|6805.9|6811.7|6808.6|6804.7|6801.6|322
1725911100000|2024-09-09 19:45:00|6809.1|6806.3|6807.1|6804.3|6809.7|6806.9|6804.4|6801.6|279
1725911400000|2024-09-09 19:50:00|6806.7|6803.9|6804|6801.2|6807.4|6804.3|6800.7|6797.6|452
1725911700000|2024-09-09 19:55:00|6803.7|6800.9|6803.4|6800.6|6806.7|6803.6|6802.7|6799.4|311
1725912000000|2024-09-09 20:00:00|6803.7|6800.9|6809.4|6806.6|6810.7|6807.6|6803.4|6800.6|214
1725912300000|2024-09-09 20:05:00|6809.7|6805.9|6812.3|6809.5|6814.7|6811.2|6808.4|6805.2|222
1725912600000|2024-09-09 20:10:00|6811.7|6808.9|6810.3|6807.5|6813.7|6810.5|6810.3|6806.9|210
1725912900000|2024-09-09 20:15:00|6810.7|6807.9|6812.3|6809.5|6812.7|6809.5|6810.3|6807.5|144
1725913200000|2024-09-09 20:20:00|6812.7|6809.9|6813.7|6810.9|6816.7|6813.5|6812.3|6809.5|132
1725913500000|2024-09-09 20:25:00|6814|6810.2|6813.3|6810.5|6814.6|6811.5|6811|6807.4|264
1725913800000|2024-09-09 20:30:00|6813.6|6810.8|6815|6812.2|6817.6|6814.5|6813.3|6810.5|156
1725914100000|2024-09-09 20:35:00|6815.6|6811.8|6819.6|6816.8|6819.6|6816.8|6812|6808.8|130
1725914400000|2024-09-09 20:40:00|6820|6817.2|6827|6824.2|6831.6|6828.5|6819.6|6816.8|640
1725914700000|2024-09-09 20:45:00|6826.6|6823.2|6825.9|6823.1|6831|6828.2|6825.9|6823.1|161
1725915000000|2024-09-09 20:50:00|6826.6|6822.8|6827.3|6824.5|6828.6|6825.5|6825.9|6822.5|61
1725915300000|2024-09-09 20:55:00|6827.9|6824.1|6828.3|6825.5|6830.6|6827.5|6827.9|6824.1|152
1725919200000|2024-09-09 22:00:00|6821.8|6818|6825.8|6822|6827.2|6824|6821.2|6817.4|167
1725919500000|2024-09-09 22:05:00|6824.8|6822.4|6822.2|6818.4|6826.5|6823|6821.8|6818.4|69
1725919800000|2024-09-09 22:10:00|6821.8|6819.4|6822.1|6819.3|6823.5|6820.4|6821.2|6818.4|149
1725920100000|2024-09-09 22:15:00|6822.5|6819.7|6823.5|6819.7|6824.8|6821.7|6822.2|6819|74
1725920400000|2024-09-09 22:20:00|6823.8|6821|6825.5|6821.7|6825.5|6822.7|6823.8|6820.5|46
1725920700000|2024-09-09 22:25:00|6824.8|6822|6826.1|6823.3|6828.8|6826|6824.1|6821.3|61
1725921000000|2024-09-09 22:30:00|6826.8|6824|6829.4|6825.6|6829.8|6826.7|6826.5|6823.3|47
1725921300000|2024-09-09 22:35:00|6828.8|6826|6829.4|6826.6|6830.1|6826.6|6827.4|6824.3|52
1725921600000|2024-09-09 22:40:00|6829.1|6826.3|6822.8|6820|6829.8|6826.3|6822.8|6820|71
1725921900000|2024-09-09 22:45:00|6822.1|6819.3|6826.4|6822.6|6826.8|6823.6|6822.1|6818.6|56
1725922200000|2024-09-09 22:50:00|6825.8|6823|6824.4|6821.6|6825.8|6823|6823.4|6820.6|22
1725922500000|2024-09-09 22:55:00|6824.8|6822|6821.7|6818.9|6824.8|6822|6821.7|6818.6|44
1725922800000|2024-09-09 23:00:00|6822.4|6818.6|6821.4|6817.6|6822.4|6819.6|6820.7|6817.6|23
1725923100000|2024-09-09 23:05:00|6821.1|6818.3|6824.4|6820.6|6824.4|6820.9|6821.1|6818.3|41
1725923400000|2024-09-09 23:10:00|6823.7|6820.9|6825|6822.2|6825.4|6822.6|6823.7|6820.6|11
1725923700000|2024-09-09 23:15:00|6825.4|6821.6|6828|6824.2|6828|6824.6|6824|6820.6|19
1725924000000|2024-09-09 23:20:00|6828.4|6825.2|6829|6825.2|6829.4|6826.6|6827.4|6824.2|26
1725924300000|2024-09-09 23:25:00|6829.4|6825.6|6828.4|6824.6|6829.4|6826.6|6826.4|6823.6|27
1725924600000|2024-09-09 23:30:00|6828.7|6824.9|6827.7|6824.9|6829.7|6826.5|6827.7|6824.5|18
1725924900000|2024-09-09 23:35:00|6828.7|6825.2|6826.7|6823.9|6828.7|6825.9|6826.7|6823.9|20
1725925200000|2024-09-09 23:40:00|6827.7|6824.9|6827.7|6823.9|6828|6824.9|6826.7|6823.9|25
1725925500000|2024-09-09 23:45:00|6826.7|6823.5|6824.7|6821.9|6826.7|6823.5|6824.3|6821.5|37
1725925800000|2024-09-09 23:50:00|6825|6822.2|6823.6|6820.8|6827.7|6823.9|6823.6|6820.8|56
1725926100000|2024-09-09 23:55:00|6824.6|6820.5|6824.6|6820.8|6825.6|6822.2|6823.6|6820.5|42
1725926400000|2024-09-10 00:00:00|6824.3|6821.5|6829.6|6826.8|6836.3|6833.2|6823.3|6820.2|544
1725926700000|2024-09-10 00:05:00|6830|6826.2|6823.6|6819.8|6832|6829.2|6822.6|6819.8|133
1725927000000|2024-09-10 00:10:00|6823.9|6820.8|6818.9|6816.1|6824.9|6821.8|6817.9|6814.8|226
1725927300000|2024-09-10 00:15:00|6818.6|6815.8|6819.6|6816.8|6821.9|6818.8|6817.1|6813.8|100
1725927600000|2024-09-10 00:20:00|6819.9|6816.1|6821.9|6818.1|6823.2|6820.1|6818.9|6815.8|78
1725927900000|2024-09-10 00:25:00|6821.6|6817.8|6821.9|6819.1|6824.9|6821.5|6821.6|6817.8|48
1725928200000|2024-09-10 00:30:00|6821.6|6818.8|6825.9|6823.1|6827.2|6824.1|6820.2|6816.9|54
1725928500000|2024-09-10 00:35:00|6825.6|6822.8|6827.9|6825.1|6829.9|6826.4|6824.6|6821.6|67
1725928800000|2024-09-10 00:40:00|6827.6|6824.8|6828.9|6826.1|6830.2|6827.1|6826.6|6823.1|50
1725929100000|2024-09-10 00:45:00|6829.2|6826.4|6824.9|6822.1|6829.2|6826.4|6823.9|6821.1|133
1725929400000|2024-09-10 00:50:00|6825.5|6822.7|6829.2|6826.4|6830.2|6827.1|6825.5|6822.7|81
1725929700000|2024-09-10 00:55:00|6830.2|6827.1|6833.9|6831.1|6834.5|6831.4|6829.9|6826.4|149
1725930000000|2024-09-10 01:00:00|6834.5|6830.7|6833.8|6831|6838.9|6835.7|6830.9|6828.1|483
1725930300000|2024-09-10 01:05:00|6834.2|6831.4|6844.8|6842|6847.2|6844.4|6833.8|6831|578
1725930600000|2024-09-10 01:10:00|6843.8|6841|6842.2|6839.4|6847.2|6844.4|6839.2|6836|261
1725930900000|2024-09-10 01:15:00|6841.8|6839|6838.5|6835.7|6843.2|6840|6837.2|6834|130
1725931200000|2024-09-10 01:20:00|6838.8|6835|6847.2|6844.4|6847.5|6844.7|6837.2|6834|213
1725931500000|2024-09-10 01:25:00|6847.5|6844.7|6852.1|6849.3|6856.5|6853.3|6847.2|6843.4|721
1725931800000|2024-09-10 01:30:00|6852.5|6849.7|6845.1|6842.3|6853.2|6850.3|6840.5|6837.3|406
1725932100000|2024-09-10 01:35:00|6845.5|6842.7|6848.1|6844.3|6848.1|6845.3|6840.8|6837.3|255
1725932400000|2024-09-10 01:40:00|6847.5|6844.7|6840.8|6838|6849.1|6846|6840.1|6837.3|122
1725932700000|2024-09-10 01:45:00|6841.1|6837.3|6825.1|6822.3|6841.1|6838|6822.1|6819.3|338
1725933000000|2024-09-10 01:50:00|6825.5|6822.7|6827.4|6823.6|6829.4|6826.3|6821.8|6819|119
1725933300000|2024-09-10 01:55:00|6826.4|6823.1|6828.1|6825.3|6828.4|6825.6|6821.1|6817.6|97
1725933600000|2024-09-10 02:00:00|6828.4|6825.6|6814.4|6811.6|6830.4|6827.3|6814.4|6811.3|261
1725933900000|2024-09-10 02:05:00|6814.7|6811.9|6821.1|6818.3|6822.4|6819.6|6814.7|6811.6|164
1725934200000|2024-09-10 02:10:00|6820.8|6818|6818.4|6815.6|6821.4|6818.3|6817.4|6814.6|74
1725934500000|2024-09-10 02:15:00|6818.1|6815.3|6818.1|6815.3|6820.4|6817.6|6815.4|6812.3|106
1725934800000|2024-09-10 02:20:00|6817.7|6814.9|6817.4|6814.6|6819.4|6815.9|6817.1|6814.3|42
1725935100000|2024-09-10 02:25:00|6817.7|6814.9|6817.4|6814.6|6819.4|6816.2|6814.4|6811.2|120
1725935400000|2024-09-10 02:30:00|6816.4|6813.6|6816|6813.2|6817.5|6814.6|6814.4|6811.1|111
1725935700000|2024-09-10 02:35:00|6816.4|6813.6|6819.4|6816.6|6820|6816.6|6815|6812.2|66
1725936000000|2024-09-10 02:40:00|6819|6816.2|6820.4|6817.6|6820.7|6817.6|6814.4|6811.6|99
1725936300000|2024-09-10 02:45:00|6820.7|6816.9|6821.7|6817.9|6822.7|6819.5|6817.4|6814.2|222
1725936600000|2024-09-10 02:50:00|6821.3|6818.5|6812.7|6809.9|6822.7|6819.5|6811.3|6808.5|171
1725936900000|2024-09-10 02:55:00|6813.3|6809.5|6814.3|6811.5|6817|6814.2|6812.3|6809.5|62
1725937200000|2024-09-10 03:00:00|6814.7|6811.9|6821.7|6818.9|6821.7|6818.9|6814.3|6811.5|96
1725937500000|2024-09-10 03:05:00|6821.3|6817.9|6811|6808.2|6821.7|6818.5|6810.3|6807.2|157
1725937800000|2024-09-10 03:10:00|6812|6809.2|6813|6809.2|6816.3|6813.2|6811|6807.2|133
1725938100000|2024-09-10 03:15:00|6812.6|6809.8|6812.3|6809.5|6816|6813.2|6811|6807.8|124
1725938400000|2024-09-10 03:20:00|6812|6809.2|6808.9|6806.1|6812.3|6809.2|6805.3|6802.5|182
1725938700000|2024-09-10 03:25:00|6809.3|6805.5|6811.3|6808.5|6811.6|6808.5|6806.9|6804.1|115
1725939000000|2024-09-10 03:30:00|6811.6|6808.8|6809.3|6806.5|6813.9|6810.8|6809.3|6806.1|174
1725939300000|2024-09-10 03:35:00|6809.9|6806.1|6807.6|6804.8|6810.9|6807.5|6806.3|6803.5|119
1725939600000|2024-09-10 03:40:00|6806.9|6804.1|6807.6|6804.8|6808.3|6805|6803.9|6800.8|212
1725939900000|2024-09-10 03:45:00|6807.9|6805.1|6805.6|6802.8|6808.6|6805.8|6805.2|6802.4|43
1725940200000|2024-09-10 03:50:00|6805.2|6802.4|6807.6|6803.8|6808.6|6805.8|6802.6|6799.8|120
1725940500000|2024-09-10 03:55:00|6806.9|6804.1|6806.9|6804.1|6807.9|6804.8|6803.6|6800.8|455
1725940800000|2024-09-10 04:00:00|6806.5|6803.7|6810.9|6808.1|6811.9|6809.1|6805.9|6803.1|112
1725941100000|2024-09-10 04:05:00|6810.5|6807.7|6810.5|6807.7|6811.2|6808.4|6808.5|6805.1|53
1725941400000|2024-09-10 04:10:00|6810.9|6807.1|6811.9|6809.1|6813.2|6810.4|6809.5|6806.7|121
1725941700000|2024-09-10 04:15:00|6811.5|6808.7|6811.2|6808.4|6813.2|6810.4|6809.9|6807.1|49
1725942000000|2024-09-10 04:20:00|6810.8|6808|6809.8|6807|6811.2|6808.4|6808.5|6805|42
1725942300000|2024-09-10 04:25:00|6810.2|6807.4|6811.8|6809|6812.8|6809.7|6807.8|6805|121
1725942600000|2024-09-10 04:30:00|6811.5|6808.7|6812.5|6809.7|6813.8|6810.7|6811.5|6808.7|179
1725942900000|2024-09-10 04:35:00|6812.8|6809|6811.5|6808.7|6812.8|6810|6808.5|6805.7|53
1725943200000|2024-09-10 04:40:00|6810.5|6807.7|6810.5|6807.7|6811.5|6808|6809.5|6806.7|23
1725943500000|2024-09-10 04:45:00|6809.8|6807|6808.8|6806|6810.8|6807.7|6808.5|6805.7|18
1725943800000|2024-09-10 04:50:00|6809.1|6806.3|6806.1|6803.3|6809.8|6806.7|6805.4|6802.6|110
1725944100000|2024-09-10 04:55:00|6805.8|6803|6806.8|6804|6807.8|6804.6|6805.1|6802|48
1725944400000|2024-09-10 05:00:00|6806.4|6803|6803.1|6800.3|6806.8|6803.6|6801.8|6799|301
1725944700000|2024-09-10 05:05:00|6802.8|6800|6802.8|6800|6805.8|6802.6|6802.8|6800|66
1725945000000|2024-09-10 05:10:00|6803.1|6800.3|6803.8|6801|6805.8|6802.3|6802.8|6800|43
1725945300000|2024-09-10 05:15:00|6804.8|6802|6805.4|6802.6|6805.7|6802.6|6803.4|6800.6|40
1725945600000|2024-09-10 05:20:00|6804.4|6801.6|6804.7|6800.9|6805.1|6801.9|6800.7|6797.9|144
1725945900000|2024-09-10 05:25:00|6804.1|6801.3|6804.7|6801.9|6804.7|6801.9|6801.7|6798.6|31
1725946200000|2024-09-10 05:30:00|6805.1|6801.3|6797.1|6794.3|6805.1|6801.8|6795.9|6792.6|302
1725946500000|2024-09-10 05:35:00|6797.7|6794.9|6796.1|6793.3|6798.7|6795.9|6795.1|6791.9|146
1725946800000|2024-09-10 05:40:00|6795.7|6792.9|6798.7|6795.9|6801.7|6798.2|6795.7|6792.9|143
1725947100000|2024-09-10 05:45:00|6799|6796.2|6797.7|6794.9|6800.7|6797.9|6793.7|6790.6|241
1725947400000|2024-09-10 05:50:00|6798|6795.2|6797.7|6794.9|6798|6795.2|6795.3|6791.9|95
1725947700000|2024-09-10 05:55:00|6798|6795.2|6799.7|6796.9|6800.7|6797.5|6797.3|6793.9|123
1725948000000|2024-09-10 06:00:00|6800.7|6797.5|6797|6794.2|6800.7|6797.5|6793|6789.9|193
1725948300000|2024-09-10 06:05:00|6797.7|6793.9|6797|6794.2|6800.2|6797.2|6795.7|6792.2|158
1725948600000|2024-09-10 06:10:00|6796.7|6793.9|6798.6|6795.8|6800.8|6797.5|6796|6792.9|154
1725948900000|2024-09-10 06:15:00|6798.3|6795.5|6786.3|6782.5|6800|6797.2|6785.7|6782.5|473
1725949200000|2024-09-10 06:20:00|6785.7|6782.9|6788.7|6785.9|6789.2|6785.9|6782.4|6779.6|606
1725949500000|2024-09-10 06:25:00|6788.3|6785.5|6791.3|6787.5|6791.7|6788.2|6786.3|6782.9|148
1725949800000|2024-09-10 06:30:00|6791|6788.5|6787.3|6784.5|6791.3|6788.5|6785.6|6782.8|172
1725950100000|2024-09-10 06:35:00|6787.6|6784.8|6777.3|6774.5|6790.6|6787.5|6776.6|6773.5|500
1725950400000|2024-09-10 06:40:00|6777.6|6774.8|6776.3|6773.5|6779.6|6776.8|6774.6|6771.8|272
1725950700000|2024-09-10 06:45:00|6776.6|6772.8|6782.6|6779.8|6783.6|6780.8|6774.3|6771.5|381
1725951000000|2024-09-10 06:50:00|6783.3|6779.5|6776.3|6773.5|6785.9|6783.1|6775.6|6772.5|540
1725951300000|2024-09-10 06:55:00|6775.9|6773.1|6780.6|6777.8|6781.6|6778.5|6773.6|6770.5|306
1725951600000|2024-09-10 07:00:00|6780.3|6777.5|6776.6|6773.8|6781.3|6778.1|6772.3|6769.5|600
1725951900000|2024-09-10 07:05:00|6777.6|6774.5|6768.6|6765.8|6779.7|6776.8|6768.2|6765.4|362
1725952200000|2024-09-10 07:10:00|6769.2|6766.4|6778.2|6775.4|6780.2|6777.4|6768.6|6765.4|473
1725952500000|2024-09-10 07:15:00|6777.9|6775.1|6774.9|6772.1|6779.5|6776.7|6770.9|6767.4|332
1725952800000|2024-09-10 07:20:00|6775.5|6771.7|6786.5|6783.7|6788|6784.7|6774.9|6771.7|578
1725953100000|2024-09-10 07:25:00|6786.2|6783.4|6784.5|6781.7|6790.5|6786.7|6782.5|6779.7|513
1725953400000|2024-09-10 07:30:00|6784.9|6782.1|6778.9|6776.1|6792.5|6789.4|6775.9|6772.7|600
1725953700000|2024-09-10 07:35:00|6778.5|6775.7|6798.8|6796|6798.8|6796|6778.2|6775.4|514
1725954000000|2024-09-10 07:40:00|6798.5|6795.7|6806.5|6802.7|6806.5|6803.7|6790.5|6787.7|637
1725954300000|2024-09-10 07:45:00|6805.5|6801.3|6796.1|6793.3|6806|6802.2|6794.1|6790.3|483
1725954600000|2024-09-10 07:50:00|6796.5|6793.7|6801.1|6798.3|6804.4|6801.3|6795.1|6792.3|204
1725954900000|2024-09-10 07:55:00|6802.1|6798.6|6805.1|6802.3|6806.4|6803.6|6798.1|6795.3|575
1725955200000|2024-09-10 08:00:00|6805.4|6802.6|6790.1|6787.3|6809.4|6806.3|6788.1|6785.3|1348
1725955500000|2024-09-10 08:05:00|6790.4|6787.6|6795.4|6792.6|6796.1|6793.3|6782.1|6779.3|656
1725955800000|2024-09-10 08:10:00|6795.1|6792.3|6799.1|6796.3|6807|6803.9|6789.7|6786.9|765
1725956100000|2024-09-10 08:15:00|6800.1|6796.6|6791.4|6788.6|6800.1|6796.6|6779.1|6775.8|686
1725956400000|2024-09-10 08:20:00|6791.1|6788.3|6786.4|6783.6|6796.4|6793.6|6784.4|6781.4|571
1725956700000|2024-09-10 08:25:00|6786|6782.6|6781.7|6778.9|6793|6790.2|6772.1|6769.3|910
1725957000000|2024-09-10 08:30:00|6782|6779.2|6768.7|6765.9|6791.4|6788.6|6768.4|6765.6|902
1725957300000|2024-09-10 08:35:00|6769.1|6766.3|6768.4|6765.6|6772.7|6769.3|6762.1|6758.9|975
1725957600000|2024-09-10 08:40:00|6768.7|6764.9|6768.7|6765.9|6770|6767.2|6761.4|6757.9|572
1725957900000|2024-09-10 08:45:00|6769.4|6765.6|6767.3|6764.5|6774.7|6771.2|6757|6753.7|1059
1725958200000|2024-09-10 08:50:00|6768|6765.2|6747|6744.2|6769.3|6766.2|6743.4|6740.6|1369
1725958500000|2024-09-10 08:55:00|6746.7|6743.9|6752.7|6749.9|6753.8|6750.9|6745|6741.9|679
1725958800000|2024-09-10 09:00:00|6753|6750.2|6736.4|6733.6|6753|6750.2|6736.4|6733.1|1432
1725959100000|2024-09-10 09:05:00|6736.1|6733.3|6721.7|6718.9|6741.4|6738.6|6721.1|6717.9|1635
1725959400000|2024-09-10 09:10:00|6722|6719.2|6715.7|6712.9|6723.7|6720.3|6713.8|6710.9|1333
1725959700000|2024-09-10 09:15:00|6716.1|6713.3|6718.1|6714.3|6720.1|6717.3|6704.1|6701.3|2172
1725960000000|2024-09-10 09:20:00|6717.7|6714.9|6735|6732.2|6737.4|6734.6|6715.1|6711.9|2001
1725960300000|2024-09-10 09:25:00|6735.4|6732.6|6723|6720.2|6735.4|6732.6|6721.3|6717.9|977
1725960600000|2024-09-10 09:30:00|6723.3|6720.5|6718|6715.2|6725|6721.9|6717|6713.9|596
1725960900000|2024-09-10 09:35:00|6717.7|6714.9|6735|6731.2|6736.6|6733.8|6717|6713.2|822
1725961200000|2024-09-10 09:40:00|6734|6731.5|6745.9|6743.1|6746.6|6743.1|6730|6727.2|1007
1725961500000|2024-09-10 09:45:00|6746.3|6742.5|6735.3|6732.5|6746.3|6743.1|6733.6|6730.5|766
1725961800000|2024-09-10 09:50:00|6735.6|6732.8|6735|6732.2|6743.9|6740.8|6732|6729.2|466
1725962100000|2024-09-10 09:55:00|6734.6|6731.8|6722.6|6719.8|6734.6|6731.8|6719|6715.8|747
1725962400000|2024-09-10 10:00:00|6723|6719.2|6734.3|6731.5|6736.4|6733.5|6722|6719.2|630
1725962700000|2024-09-10 10:05:00|6735.3|6732|6735.9|6733.1|6738.3|6735.1|6726|6723.2|561
1725963000000|2024-09-10 10:10:00|6736.3|6732.5|6730.9|6728.1|6736.9|6734.1|6728.9|6726.1|278
1725963300000|2024-09-10 10:15:00|6731.3|6727.5|6729.3|6726.5|6734.3|6731.1|6727.3|6724|292
1725963600000|2024-09-10 10:20:00|6729.9|6727.1|6731.9|6729.1|6733.3|6730.5|6727.3|6724.1|319
1725963900000|2024-09-10 10:25:00|6731.6|6728.8|6747.2|6744.4|6748.6|6745.1|6731.6|6728.5|646
1725964200000|2024-09-10 10:30:00|6747.9|6744.1|6759.2|6756.4|6759.5|6756.7|6743.6|6740.4|837
1725964500000|2024-09-10 10:35:00|6759.5|6756.7|6762.5|6759.7|6762.8|6759.7|6754.5|6751.4|505
1725964800000|2024-09-10 10:40:00|6762.2|6758.4|6757.9|6755.1|6762.5|6759.7|6757.5|6754.4|343
1725965100000|2024-09-10 10:45:00|6758.2|6755.4|6752.9|6750.1|6763.9|6760.4|6752.2|6749.1|319
1725965400000|2024-09-10 10:50:00|6753.2|6749.4|6753.6|6750.8|6756.9|6753.8|6741.9|6738.9|676
1725965700000|2024-09-10 10:55:00|6753.2|6750.4|6752.5|6749.7|6753.6|6750.7|6739.9|6737.1|900
1725966000000|2024-09-10 11:00:00|6753.2|6750.4|6749.5|6746.7|6754.5|6751.1|6746.5|6743.7|403
1725966300000|2024-09-10 11:05:00|6750.2|6746.4|6748.9|6746.1|6757.9|6754.7|6741.9|6739.1|485
1725966600000|2024-09-10 11:10:00|6749.5|6745.7|6749.5|6746.7|6753.7|6750.4|6742.2|6739.1|483
1725966900000|2024-09-10 11:15:00|6748.9|6746.1|6748.2|6745.4|6758.9|6756.1|6744.2|6741.1|478
1725967200000|2024-09-10 11:20:00|6747.9|6745.1|6746.8|6744|6750.2|6746.7|6740.5|6737.4|450
1725967500000|2024-09-10 11:25:00|6747.2|6743.4|6745.2|6742.4|6749.2|6746|6742.2|6739.4|367
1725967800000|2024-09-10 11:30:00|6744.8|6742|6734.2|6731.4|6745.2|6742.4|6731.2|6728.1|803
1725968100000|2024-09-10 11:35:00|6734.5|6731.7|6727.2|6724.4|6741.9|6738.7|6726.2|6722.4|859
1725968400000|2024-09-10 11:40:00|6727.9|6725.1|6729.9|6727.1|6735.5|6732.2|6724.2|6721.1|624
1725968700000|2024-09-10 11:45:00|6730.2|6727.4|6725.2|6722.4|6733.9|6730.1|6721.8|6719|487
1725969000000|2024-09-10 11:50:00|6725.5|6722.7|6736.1|6733.3|6743.8|6740.7|6724.5|6721.7|1352
1725969300000|2024-09-10 11:55:00|6736.5|6732.7|6732.5|6728.7|6736.8|6734|6731.5|6728.3|392
1725969600000|2024-09-10 12:00:00|6731.8|6729|6724.5|6721.7|6734.5|6731.7|6722.8|6719.3|952
1725969900000|2024-09-10 12:05:00|6724.1|6721.3|6733.1|6730.3|6737.4|6734.3|6720.5|6717.3|1130
1725970200000|2024-09-10 12:10:00|6733.5|6730.7|6724.5|6721.7|6736.5|6733.7|6722.5|6719.7|866
1725970500000|2024-09-10 12:15:00|6724.8|6722|6720.1|6717.3|6726.5|6723.7|6717.8|6714.6|661
1725970800000|2024-09-10 12:20:00|6720.4|6717.6|6741.7|6737.9|6741.7|6737.9|6719.8|6717|923
1725971100000|2024-09-10 12:25:00|6740.7|6738.6|6748.3|6745.5|6749.7|6746.5|6737.7|6734.6|1330
1725971400000|2024-09-10 12:30:00|6748.7|6744.9|6737.7|6734.9|6748.7|6745.5|6733|6729.9|1037
1725971700000|2024-09-10 12:35:00|6738.3|6735.5|6762.6|6758.8|6773.9|6770.6|6738.3|6735.5|2925
1725972000000|2024-09-10 12:40:00|6761.6|6758.5|6759.6|6756.8|6763.3|6760.5|6749.3|6746.2|850
1725972300000|2024-09-10 12:45:00|6759.3|6756.5|6753.3|6749.5|6759.6|6756.8|6744|6740.9|982
1725972600000|2024-09-10 12:50:00|6753|6750.2|6770.9|6768.1|6777.6|6774.8|6751.6|6748.5|1413
1725972900000|2024-09-10 12:55:00|6770.6|6767.8|6777.2|6773.4|6778.6|6775.8|6765.2|6761.8|1503
1725973200000|2024-09-10 13:00:00|6776.9|6774.4|6779.5|6775.7|6799.5|6796.7|6765.2|6762.1|5057
1725973500000|2024-09-10 13:05:00|6779.9|6776.7|6780.2|6777.4|6792.2|6789.4|6772.5|6769.7|2521
1725973800000|2024-09-10 13:10:00|6779.8|6777|6779.5|6775.7|6780.8|6777.7|6768.9|6765.4|1405
1725974100000|2024-09-10 13:15:00|6778.5|6775|6781.8|6778|6783.5|6779.7|6772.2|6769|1282
1725974400000|2024-09-10 13:20:00|6781.2|6778.4|6802.5|6799.7|6804.5|6801.7|6776.5|6773.7|2910
1725974700000|2024-09-10 13:25:00|6803.1|6799.3|6820.5|6817.7|6825.1|6822|6795.1|6792.3|2836
1725975000000|2024-09-10 13:30:00|6819.5|6816.7|6803.4|6800.6|6822.8|6820|6796.1|6793.3|4032
1725975300000|2024-09-10 13:35:00|6803.8|6801|6770.8|6768|6804.4|6801.6|6768.5|6765.7|3373
1725975600000|2024-09-10 13:40:00|6771.2|6767.4|6777.8|6775|6779.5|6776.4|6759.5|6756.7|3007
1725975900000|2024-09-10 13:45:00|6778.2|6774.4|6754.5|6751.7|6779.8|6777|6753.2|6750.1|2762
1725976200000|2024-09-10 13:50:00|6754.9|6751.1|6739.2|6736.4|6756.2|6753.4|6735.5|6732.7|3952
1725976500000|2024-09-10 13:55:00|6739.9|6737.1|6724.8|6721|6748.2|6745|6722.5|6719.7|2895
1725976800000|2024-09-10 14:00:00|6724.5|6721.7|6711.5|6708.7|6732.5|6729.7|6709.2|6706.4|5928
1725977100000|2024-09-10 14:05:00|6711.9|6709.1|6650.6|6646.8|6712.9|6710.1|6647.1|6643.8|13296
1725977400000|2024-09-10 14:10:00|6650.9|6647.8|6608|6605.2|6671.6|6668.8|6605|6601.8|9697
1725977700000|2024-09-10 14:15:00|6607.7|6604.9|6585.3|6582.5|6617|6614.2|6582.6|6579.5|10978
1725978000000|2024-09-10 14:20:00|6585.6|6582.8|6566.7|6563.9|6602.6|6599.8|6560.7|6557.9|10764
1725978300000|2024-09-10 14:25:00|6566.4|6563.6|6553.4|6550.6|6580.5|6577.6|6535.7|6532.6|9014
1725978600000|2024-09-10 14:30:00|6554|6551.2|6585.3|6582.5|6593.7|6590.9|6549|6546.2|8829
1725978900000|2024-09-10 14:35:00|6584.3|6581.5|6572.4|6569.6|6593|6590.2|6567|6564.2|4885
1725979200000|2024-09-10 14:40:00|6572|6569.2|6569|6566.2|6576.3|6573.1|6554.7|6551.4|5043
1725979500000|2024-09-10 14:45:00|6568.4|6565.6|6602.2|6598.4|6608.5|6605.7|6557.3|6554.5|6814
1725979800000|2024-09-10 14:50:00|6601.9|6598.1|6597.2|6593.4|6604.4|6601.1|6576.3|6573.1|4060
1725980100000|2024-09-10 14:55:00|6596.6|6593.8|6578.6|6575.8|6607.9|6604.8|6575|6572.2|3116
1725980400000|2024-09-10 15:00:00|6579|6575.2|6558.9|6555.1|6579|6575.5|6553|6549.8|4986
1725980700000|2024-09-10 15:05:00|6559.3|6556.5|6575.9|6573.1|6577.5|6573.7|6549.8|6546.5|3736
1725981000000|2024-09-10 15:10:00|6575.6|6572.8|6587.9|6585.1|6604.1|6600.7|6573.5|6569.7|4989
1725981300000|2024-09-10 15:15:00|6589.2|6585.4|6570.2|6567.4|6589.9|6586.7|6563|6560.2|3825
1725981600000|2024-09-10 15:20:00|6570.6|6566.8|6554.6|6550.8|6573.2|6570.1|6552.9|6549.8|3366
1725981900000|2024-09-10 15:25:00|6554.2|6551.4|6561.2|6558.4|6571.5|6568.7|6544.9|6542.1|3717
1725982200000|2024-09-10 15:30:00|6560.9|6558.1|6542.6|6539.8|6572.5|6569.1|6539.6|6536.5|4519
1725982500000|2024-09-10 15:35:00|6543.6|6539.5|6541.6|6538.8|6556.6|6553.8|6539.6|6536.5|3211
1725982800000|2024-09-10 15:40:00|6542|6538.2|6492.7|6489.9|6543.6|6540.8|6490.4|6487.3|8784
1725983100000|2024-09-10 15:45:00|6493.1|6489.3|6519.3|6515.5|6523.3|6520.5|6481.7|6478.9|7702
1725983400000|2024-09-10 15:50:00|6518.7|6515.9|6525.3|6522.5|6528.3|6525.5|6505|6501.8|3130
1725983700000|2024-09-10 15:55:00|6525.9|6522.1|6508.9|6506.1|6530.3|6527.5|6506|6502.8|3806
1725984000000|2024-09-10 16:00:00|6509.2|6506.4|6509.9|6507.1|6519.3|6516.1|6501.5|6498.2|2967
1725984300000|2024-09-10 16:05:00|6510.3|6507.5|6529.9|6527.1|6531.5|6528.7|6504.6|6501.8|3181
1725984600000|2024-09-10 16:10:00|6530.2|6527.4|6524.5|6521.7|6533.5|6530.2|6516.9|6514.1|3051
1725984900000|2024-09-10 16:15:00|6524.9|6521.1|6527.5|6524.7|6540.2|6537.4|6524.5|6521.1|2472
1725985200000|2024-09-10 16:20:00|6528.2|6525.4|6513.5|6510.7|6528.5|6525.4|6509.6|6506.3|2124
1725985500000|2024-09-10 16:25:00|6514.2|6510.4|6515.5|6512.7|6518.5|6515.7|6507.2|6503.4|1885
1725985800000|2024-09-10 16:30:00|6515.2|6512.4|6509.9|6507.1|6517.2|6513.7|6503.5|6500.7|3059
1725986100000|2024-09-10 16:35:00|6510.5|6507.7|6515.2|6511.4|6518.9|6515.7|6505.9|6502.7|2030
1725986400000|2024-09-10 16:40:00|6514.8|6512|6516.2|6513.4|6519.9|6516.4|6509.2|6506.1|1699
1725986700000|2024-09-10 16:45:00|6516.9|6514.1|6509.2|6506.4|6518.9|6516.1|6507.2|6504.1|1047
1725987000000|2024-09-10 16:50:00|6508.9|6506.1|6522.2|6518.4|6524.2|6521.4|6505.5|6502.7|1598
1725987300000|2024-09-10 16:55:00|6521.8|6519|6519.5|6516.7|6526.2|6523|6515.5|6512.7|1551
1725987600000|2024-09-10 17:00:00|6519.2|6516.4|6520.2|6517.4|6522.5|6519.3|6516.2|6513.4|1495
1725987900000|2024-09-10 17:05:00|6519.8|6517|6529.2|6526.4|6530.5|6527|6519.8|6517|1422
1725988200000|2024-09-10 17:10:00|6528.8|6526|6532.9|6530.1|6540.5|6537.7|6522.5|6518.7|2675
1725988500000|2024-09-10 17:15:00|6533.5|6529.7|6545.9|6543.1|6552.5|6549.4|6532.9|6529.7|2546
1725988800000|2024-09-10 17:20:00|6546.2|6543.4|6540.2|6537.4|6546.5|6543.4|6534.9|6531.7|1127
1725989100000|2024-09-10 17:25:00|6539.9|6537.1|6528.9|6526.1|6539.9|6537.1|6527.9|6524.8|2090
1725989400000|2024-09-10 17:30:00|6529.6|6525.8|6533.8|6531|6535.6|6532.8|6525.6|6522.8|1357
1725989700000|2024-09-10 17:35:00|6534.2|6530.4|6523.2|6520.4|6538.2|6535|6521.2|6518.4|1568
1725990000000|2024-09-10 17:40:00|6523.6|6519.8|6527.2|6524.4|6529.2|6526.1|6517.9|6514.8|2928
1725990300000|2024-09-10 17:45:00|6527.5|6524.7|6525.6|6522.8|6533.2|6530.4|6523.2|6520.4|1629
1725990600000|2024-09-10 17:50:00|6525.9|6522.1|6524.8|6522|6529.6|6526.8|6523.6|6519.8|1583
1725990900000|2024-09-10 17:55:00|6524.9|6522.1|6523.6|6520.8|6530.3|6527.1|6520.6|6517.8|1943
1725991200000|2024-09-10 18:00:00|6523.3|6520.5|6539.5|6536.7|6541.5|6538.7|6519.3|6516.5|3311
1725991500000|2024-09-10 18:05:00|6539.2|6536.4|6535.5|6531.7|6543.1|6540.3|6534.5|6531.3|1476
1725991800000|2024-09-10 18:10:00|6534.5|6531.3|6526.9|6524.1|6539.1|6536.3|6524.9|6521.6|2110
1725992100000|2024-09-10 18:15:00|6527.5|6524.7|6523.9|6521.1|6533.5|6530.4|6508.3|6505.5|5780
1725992400000|2024-09-10 18:20:00|6523.6|6520.8|6528.3|6525.5|6529.3|6526.5|6513.3|6510.5|3474
1725992700000|2024-09-10 18:25:00|6529.3|6526.1|6537.3|6534.5|6544.9|6542.1|6522.3|6519.1|17198
1725993000000|2024-09-10 18:30:00|6537.6|6534.8|6548.3|6545.5|6551.6|6548.8|6537.3|6534.5|3620
1725993300000|2024-09-10 18:35:00|6547.9|6545.1|6554.6|6551.8|6559.6|6556.8|6545.6|6542.8|1939
1725993600000|2024-09-10 18:40:00|6554.2|6551.4|6555.6|6552.8|6557.6|6554.8|6552.6|6549.4|1644
1725993900000|2024-09-10 18:45:00|6554.6|6551.8|6556.2|6553.4|6556.2|6553.4|6552.6|6549.4|441
1725994200000|2024-09-10 18:50:00|6556.5|6553.7|6563.8|6561|6564.5|6561.3|6553.8|6550.4|1726
1725994500000|2024-09-10 18:55:00|6563.5|6560.7|6561.5|6558.7|6564.5|6561.7|6560.8|6557.7|352
1725994800000|2024-09-10 19:00:00|6561.8|6559|6562.2|6559.4|6563.5|6560.4|6556.5|6553.4|701
1725995100000|2024-09-10 19:05:00|6562.5|6559.7|6564.5|6561.7|6565|6561.7|6558.8|6556|830
1725995400000|2024-09-10 19:10:00|6563.9|6560.7|6560.2|6557.4|6566|6562.7|6558.2|6554.9|335
1725995700000|2024-09-10 19:15:00|6559.9|6557.1|6557.5|6554.7|6561.2|6558.4|6556.9|6554.1|313
1725996000000|2024-09-10 19:20:00|6558.9|6556.1|6564.1|6561.3|6566.1|6563|6558.5|6555.7|1053
1725996300000|2024-09-10 19:25:00|6563.8|6561|6565.1|6561.3|6565.1|6562|6560.5|6557.3|317
1725996600000|2024-09-10 19:30:00|6564.8|6562|6573.1|6569.3|6573.1|6570|6564.1|6561.3|785
1725996900000|2024-09-10 19:35:00|6572.8|6570|6568.4|6565.6|6573.1|6570|6567.1|6564.3|294
1725997200000|2024-09-10 19:40:00|6568.8|6566|6571.8|6569|6573.1|6570|6568.8|6566|251
1725997500000|2024-09-10 19:45:00|6572.1|6568.3|6567.5|6564.7|6572.1|6569|6565.5|6562.7|340
1725997800000|2024-09-10 19:50:00|6567.8|6565|6575.8|6573|6576.1|6573.3|6567.1|6564.3|726
1725998100000|2024-09-10 19:55:00|6576.1|6573.3|6576.1|6572.3|6580.7|6577.9|6572.8|6570|1060
1725998400000|2024-09-10 20:00:00|6575.4|6572.6|6581|6578.2|6582.4|6579.6|6574.7|6571.9|1133
1725998700000|2024-09-10 20:05:00|6581.4|6578.6|6586.3|6583.5|6587.6|6584.8|6581.4|6578.2|1787
1725999000000|2024-09-10 20:10:00|6585.7|6582.9|6587.3|6584.5|6588.3|6585.2|6583.3|6580.2|347
1725999300000|2024-09-10 20:15:00|6586.3|6583.5|6583.9|6581.1|6587.3|6584.5|6581.7|6578.9|464
1725999600000|2024-09-10 20:20:00|6584.3|6581.5|6580.3|6577.5|6584.3|6581.5|6577.7|6574.9|200
1725999900000|2024-09-10 20:25:00|6580.6|6576.8|6582.6|6579.8|6584.1|6580.8|6580.3|6576.8|247
1726000200000|2024-09-10 20:30:00|6583.3|6579.5|6594.6|6591.8|6597.3|6594.1|6581.6|6577.7|1630
1726000500000|2024-09-10 20:35:00|6594.9|6592.1|6595.3|6592.5|6597|6593.8|6593.6|6590.2|222
1726000800000|2024-09-10 20:40:00|6596|6593.2|6587.6|6584.8|6596|6593.2|6585|6581.7|1121
1726001100000|2024-09-10 20:45:00|6588|6585.2|6580.3|6577.5|6589.6|6586.3|6571.3|6568.5|559
1726001400000|2024-09-10 20:50:00|6580.6|6577.8|6584.9|6582.1|6586.3|6583.1|6579.3|6576.2|640
1726001700000|2024-09-10 20:55:00|6585.5|6581.7|6585.6|6581.8|6587.7|6584.4|6583.9|6580.7|463
1726005600000|2024-09-10 22:00:00|6584.5|6581.7|6584.9|6581.1|6590.5|6586.7|6583.9|6580.7|138
1726005900000|2024-09-10 22:05:00|6584.2|6581.4|6587.1|6583.3|6587.1|6584|6583.9|6581.1|148
1726006200000|2024-09-10 22:10:00|6586.5|6583.7|6587.1|6584.3|6587.1|6584.3|6585.1|6582.3|65
1726006500000|2024-09-10 22:15:00|6587.5|6583.7|6587.1|6584.3|6587.8|6585|6586.1|6583.3|62
1726006800000|2024-09-10 22:20:00|6588.1|6585.3|6585.1|6581.3|6588.1|6585.3|6584.1|6581.3|89
1726007100000|2024-09-10 22:25:00|6584.8|6582|6586.8|6584|6587.1|6584.3|6583.1|6580|103
1726007400000|2024-09-10 22:30:00|6586.4|6583|6583.1|6580.3|6586.8|6583.3|6582.7|6579.9|44
1726007700000|2024-09-10 22:35:00|6582.7|6579.9|6577.7|6573.9|6583.1|6579.9|6576.7|6573.6|122
1726008000000|2024-09-10 22:40:00|6577.1|6574.3|6584.1|6581.3|6584.1|6581.3|6576.7|6573.3|117
1726008300000|2024-09-10 22:45:00|6583.7|6580.9|6585.7|6581.9|6585.7|6581.9|6583.1|6580.3|40
1726008600000|2024-09-10 22:50:00|6585.1|6582.3|6586.4|6583.6|6587.7|6584.6|6584.7|6581.6|58
1726008900000|2024-09-10 22:55:00|6586.7|6582.9|6587.7|6584.9|6588.1|6584.9|6585.7|6582.6|39
1726009200000|2024-09-10 23:00:00|6586.7|6583.9|6586.7|6582.9|6588.1|6585.3|6586.1|6582.6|44
1726009500000|2024-09-10 23:05:00|6586.1|6583.3|6582.1|6579.3|6586.7|6583.9|6582.1|6579.3|49
1726009800000|2024-09-10 23:10:00|6581.7|6578.9|6582|6579.2|6582.4|6579.3|6580|6576.9|30
1726010100000|2024-09-10 23:15:00|6583|6580.2|6582.7|6579.9|6583|6580.2|6582|6578.9|25
1726010400000|2024-09-10 23:20:00|6583.3|6580.5|6584.7|6581.9|6584.7|6581.9|6583.3|6579.9|33
1726010700000|2024-09-10 23:25:00|6585.3|6582.5|6586.7|6583.9|6587.7|6584.5|6585.3|6582.5|48
1726011000000|2024-09-10 23:30:00|6586.3|6583.5|6588.7|6585.9|6589|6585.9|6586.3|6583.5|41
1726011300000|2024-09-10 23:35:00|6589|6586.2|6590.7|6587.9|6591|6588.2|6589|6586.2|38
1726011600000|2024-09-10 23:40:00|6591|6588.2|6589|6585.2|6591|6588.2|6588|6584.8|28
1726011900000|2024-09-10 23:45:00|6588|6584.8|6587.6|6584.8|6589|6585.8|6587.6|6584.5|20
1726012200000|2024-09-10 23:50:00|6587.3|6584.5|6583|6580.2|6587.6|6584.5|6583|6579.8|54
1726012500000|2024-09-10 23:55:00|6582.6|6579.8|6579.6|6576.8|6582.6|6579.8|6579.3|6576.5|58
1726012800000|2024-09-11 00:00:00|6580.3|6576.5|6577.6|6574.8|6587.8|6584.8|6576.3|6573.5|329
1726013100000|2024-09-11 00:05:00|6578|6575.2|6573.6|6569.8|6579|6576.2|6571|6567.8|220
1726013400000|2024-09-11 00:10:00|6573|6570.2|6575|6572.2|6576.7|6573.8|6572.3|6568.8|72
1726013700000|2024-09-11 00:15:00|6574.6|6571.8|6567.9|6565.1|6574.6|6571.8|6565.9|6562.8|155
1726014000000|2024-09-11 00:20:00|6568.6|6565.8|6573.7|6570.9|6573.7|6570.9|6566.6|6562.8|186
1726014300000|2024-09-11 00:25:00|6574.3|6570.5|6572.6|6569.8|6576.7|6573.5|6571.6|6568.3|112
1726014600000|2024-09-11 00:30:00|6572.4|6569.6|6571.6|6568.8|6575|6571.8|6568.3|6565.5|127
1726014900000|2024-09-11 00:35:00|6572.3|6568.5|6571|6567.2|6573.7|6570.8|6569.6|6566.2|160
1726015200000|2024-09-11 00:40:00|6570.6|6567.8|6573.7|6570.9|6576.7|6573.5|6570.6|6567.8|103
1726015500000|2024-09-11 00:45:00|6574.3|6570.5|6570|6567.2|6575.3|6572.5|6569.6|6566.8|100
1726015800000|2024-09-11 00:50:00|6571|6567.7|6567.6|6564.8|6571.3|6568.2|6564|6560.2|171
1726016100000|2024-09-11 00:55:00|6568|6565.2|6566.3|6563.5|6570|6566.5|6564.7|6561.5|137
1726016400000|2024-09-11 01:00:00|6566|6563.2|6553.7|6550.9|6566.3|6563.2|6548.3|6545.2|1044
1726016700000|2024-09-11 01:05:00|6553.3|6550.5|6553.3|6550.5|6559.7|6556.5|6551.7|6548.5|167
1726017000000|2024-09-11 01:10:00|6553.7|6549.9|6558.3|6554.5|6558.6|6555.8|6552.7|6549.5|93
1726017300000|2024-09-11 01:15:00|6557.6|6554.8|6559.3|6556.5|6560|6557.2|6556.1|6552.8|69
1726017600000|2024-09-11 01:20:00|6559.6|6556.8|6559.3|6556.5|6560.6|6557.5|6553.3|6549.5|105
1726017900000|2024-09-11 01:25:00|6559|6556.2|6566.6|6563.8|6566.6|6563.8|6557|6553.8|163
1726018200000|2024-09-11 01:30:00|6566.9|6564.1|6556.6|6553.8|6570.6|6567.5|6554.6|6551.5|401
1726018500000|2024-09-11 01:35:00|6557|6553.2|6553.3|6549.5|6557.6|6554.5|6547.6|6544.5|259
1726018800000|2024-09-11 01:40:00|6552.9|6550.1|6570.6|6566.8|6573.6|6570.4|6550.6|6547.5|444
1726019100000|2024-09-11 01:45:00|6570|6567.2|6571.2|6568.4|6576.6|6573.8|6568.2|6565.4|268
1726019400000|2024-09-11 01:50:00|6571.6|6567.8|6574.2|6571.4|6579.6|6576.4|6569.2|6566.1|262
1726019700000|2024-09-11 01:55:00|6573.2|6570.4|6571.2|6568.4|6575.6|6572.4|6570.2|6566.8|123
1726020000000|2024-09-11 02:00:00|6572.6|6568.8|6570.6|6567.8|6577.6|6574.4|6569.1|6565.8|160
1726020300000|2024-09-11 02:05:00|6571.6|6568.4|6575.2|6572.4|6576.9|6573.8|6568.6|6565.8|182
1726020600000|2024-09-11 02:10:00|6575.6|6571.8|6570.6|6567.8|6575.6|6572.1|6568.2|6565.4|65
1726020900000|2024-09-11 02:15:00|6570.9|6567.1|6567.9|6565.1|6573.9|6571.1|6567.6|6564.8|120
1726021200000|2024-09-11 02:20:00|6568.6|6565.8|6569.5|6566.7|6573.9|6571.1|6568.6|6565.8|81
1726021500000|2024-09-11 02:25:00|6569.9|6566.1|6569.8|6567|6571.5|6568.4|6568.9|6566.1|70
1726021800000|2024-09-11 02:30:00|6570.2|6567.4|6582.2|6579.4|6583.5|6580.4|6570.2|6567.4|333
1726022100000|2024-09-11 02:35:00|6582.5|6578.7|6594.9|6591.1|6595.9|6592.7|6579.9|6576.7|474
1726022400000|2024-09-11 02:40:00|6594.5|6591.7|6593.2|6590.4|6597.5|6594.4|6589.9|6586.7|427
1726022700000|2024-09-11 02:45:00|6592.9|6590.1|6591.5|6588.7|6594.2|6591.1|6586.9|6584.1|119
1726023000000|2024-09-11 02:50:00|6591.9|6588.1|6585.5|6582.7|6593.5|6590.1|6584.1|6580.3|165
1726023300000|2024-09-11 02:55:00|6585.2|6582.4|6584.5|6581.7|6588.5|6585.7|6581.5|6578.7|205
1726023600000|2024-09-11 03:00:00|6583.9|6581.1|6578.1|6575.3|6585.1|6581.7|6577.1|6574.3|172
1726023900000|2024-09-11 03:05:00|6578.5|6575.7|6573.8|6571|6579.8|6577|6573.8|6570.7|562
1726024200000|2024-09-11 03:10:00|6573.5|6570.7|6574.8|6572|6579.5|6576.7|6571.8|6568.7|317
1726024500000|2024-09-11 03:15:00|6575.5|6571.7|6577.1|6574.3|6580.5|6577.3|6573.1|6569.7|273
1726024800000|2024-09-11 03:20:00|6577.5|6573.7|6572.5|6568.7|6577.5|6574|6568.1|6564.7|139
1726025100000|2024-09-11 03:25:00|6571.8|6569|6576.5|6573.7|6576.8|6574|6571.5|6568.7|102
1726025400000|2024-09-11 03:30:00|6576.1|6573.3|6565.4|6562.6|6576.8|6574|6564.8|6562|420
1726025700000|2024-09-11 03:35:00|6565.8|6563|6566.2|6563.4|6566.8|6563.6|6562.4|6559.6|163
1726026000000|2024-09-11 03:40:00|6565.8|6563|6568.4|6565.6|6569.8|6567|6564.4|6561|81
1726026300000|2024-09-11 03:45:00|6568.8|6565|6573.8|6571|6575.8|6572|6568.3|6565|342
1726026600000|2024-09-11 03:50:00|6574.4|6571.6|6570.8|6567|6574.8|6572|6568.8|6566|86
1726026900000|2024-09-11 03:55:00|6570.4|6567.6|6573.8|6570|6575.8|6573|6570.4|6567.6|74
1726027200000|2024-09-11 04:00:00|6572.8|6569.6|6569.8|6566|6577.1|6574.3|6569.1|6566|218
1726027500000|2024-09-11 04:05:00|6570.1|6566.3|6566.8|6564|6570.1|6567.3|6565.1|6562|124
1726027800000|2024-09-11 04:10:00|6566.1|6563.3|6567.1|6564.3|6568.1|6565.3|6565.1|6561.8|75
1726028100000|2024-09-11 04:15:00|6567.8|6565|6568.1|6565.3|6568.7|6565.9|6566.4|6563.6|48
1726028400000|2024-09-11 04:20:00|6567.7|6564.9|6565.1|6561.3|6569.1|6566.3|6564.5|6561.3|89
1726028700000|2024-09-11 04:25:00|6564.7|6561.9|6567.1|6564.3|6567.1|6564.3|6564.7|6561.3|54
1726029000000|2024-09-11 04:30:00|6566.7|6563.9|6563.1|6560.3|6567.4|6564.6|6562.7|6559.9|68
1726029300000|2024-09-11 04:35:00|6563.4|6560.6|6561.2|6558.4|6563.4|6560.6|6557.4|6554.6|240
1726029600000|2024-09-11 04:40:00|6561.1|6558.3|6563.8|6561|6564.4|6561|6558.8|6556|108
1726029900000|2024-09-11 04:45:00|6564.1|6561.3|6563.4|6559.6|6564.8|6562|6562.4|6559.3|71
1726030200000|2024-09-11 04:50:00|6563.1|6559.3|6563.4|6560.6|6564.4|6561.6|6561.9|6558.6|46
1726030500000|2024-09-11 04:55:00|6564.1|6560.3|6570.4|6567.6|6570.4|6567.6|6563.4|6560.3|96
1726030800000|2024-09-11 05:00:00|6569.4|6566.6|6568|6565.2|6571|6567.6|6565.7|6562.2|124
1726031100000|2024-09-11 05:05:00|6568.7|6565.9|6570|6567.2|6570.4|6567.2|6567.7|6564.9|37
1726031400000|2024-09-11 05:10:00|6569.7|6566.9|6569|6565.2|6570|6567.2|6565.7|6562.9|61
1726031700000|2024-09-11 05:15:00|6569.4|6565.6|6572.4|6569.6|6574|6570.6|6569|6565.6|67
1726032000000|2024-09-11 05:20:00|6572|6569.2|6571.7|6568.9|6572.4|6569.6|6569|6566.2|58
1726032300000|2024-09-11 05:25:00|6572|6569.2|6567|6564.2|6572.4|6569.2|6566|6563.2|52
1726032600000|2024-09-11 05:30:00|6566.6|6563.2|6577|6574.2|6577|6574.2|6566.6|6563.2|345
1726032900000|2024-09-11 05:35:00|6577.6|6573.8|6584.1|6581.3|6588.4|6585.6|6577|6573.8|772
1726033200000|2024-09-11 05:40:00|6584.4|6580.6|6589.1|6586.3|6590.4|6587.3|6582.1|6578.3|241
1726033500000|2024-09-11 05:45:00|6589.4|6586.6|6606.4|6603.6|6608.4|6605.6|6587.1|6584.3|686
1726033800000|2024-09-11 05:50:00|6606.1|6602.6|6602|6599.2|6608.4|6605.3|6601|6598.2|428
1726034100000|2024-09-11 05:55:00|6602.8|6600|6599.4|6595.6|6605.4|6602.2|6596|6593.2|331
1726034400000|2024-09-11 06:00:00|6598.4|6596.2|6597|6594.2|6603.4|6600.2|6596.4|6593.2|300
1726034700000|2024-09-11 06:05:00|6597.4|6593.6|6601|6597.2|6602.7|6599.5|6593.8|6590.2|412
1726035000000|2024-09-11 06:10:00|6600.4|6597.6|6597.4|6594.6|6604.5|6601.2|6595|6591.6|273
1726035300000|2024-09-11 06:15:00|6598|6595.2|6596.4|6593.6|6598.4|6595.6|6588.4|6585.2|327
1726035600000|2024-09-11 06:20:00|6596|6593.2|6603|6599.2|6606.4|6603.2|6594|6590.6|326
1726035900000|2024-09-11 06:25:00|6602|6599.6|6608|6604.2|6608.5|6605.6|6601|6597.6|511
1726036200000|2024-09-11 06:30:00|6607.6|6604.8|6624|6621.2|6624.6|6621.2|6604.6|6601.2|838
1726036500000|2024-09-11 06:35:00|6623.6|6620.8|6627|6624.2|6629|6626.2|6617.6|6614.8|668
1726036800000|2024-09-11 06:40:00|6627.3|6624.5|6619.3|6616.5|6628|6624.5|6614.3|6611.5|695
1726037100000|2024-09-11 06:45:00|6620.3|6616.9|6632.3|6629.5|6633|6629.5|6618.3|6615.5|819
1726037400000|2024-09-11 06:50:00|6631.7|6628.9|6633|6630.2|6640.6|6637.8|6626.3|6622.8|980
1726037700000|2024-09-11 06:55:00|6633.3|6629.5|6633.3|6630.5|6637|6634.2|6625|6621.5|781
1726038000000|2024-09-11 07:00:00|6632.7|6629.9|6619|6615.2|6632.7|6629.9|6617.7|6614.5|1073
1726038300000|2024-09-11 07:05:00|6619.3|6616.2|6617.9|6615.1|6620.9|6618.1|6612.3|6609.2|601
1726038600000|2024-09-11 07:10:00|6618.3|6614.5|6624.6|6621.8|6626.9|6624.1|6615.3|6612.5|798
1726038900000|2024-09-11 07:15:00|6624.2|6621.4|6619.2|6616.4|6630.2|6627.4|6616.9|6614.1|541
1726039200000|2024-09-11 07:20:00|6618.9|6616.1|6625.8|6623|6629.8|6627|6617.8|6615|448
1726039500000|2024-09-11 07:25:00|6625.6|6622.8|6644|6641.2|6648.4|6645.2|6625.2|6622.4|1394
1726039800000|2024-09-11 07:30:00|6646|6643.2|6651.4|6648.6|6651.7|6648.9|6644|6641.2|917
1726040100000|2024-09-11 07:35:00|6651.7|6648.9|6652.3|6649.5|6656|6653.2|6648|6645.2|1009
1726040400000|2024-09-11 07:40:00|6652.7|6649.9|6646.7|6643.9|6662.6|6659.4|6642.7|6639.9|2349
1726040700000|2024-09-11 07:45:00|6647.3|6643.5|6642.6|6638.8|6648.9|6646.1|6639.6|6636.8|664
1726041000000|2024-09-11 07:50:00|6642.2|6639.4|6638.6|6635.8|6643.9|6641.1|6635.9|6632.8|430
1726041300000|2024-09-11 07:55:00|6638.9|6636.1|6642.9|6640.1|6642.9|6640.1|6634.9|6631.8|678
1726041600000|2024-09-11 08:00:00|6641.9|6639.1|6636.9|6634.1|6647.9|6644.7|6630.9|6628.1|890
1726041900000|2024-09-11 08:05:00|6637.5|6634.7|6640.2|6637.4|6646.5|6643.7|6636.5|6633.2|487
1726042200000|2024-09-11 08:10:00|6640.5|6637.7|6651.4|6648.6|6651.8|6648.6|6639.2|6636.4|556
1726042500000|2024-09-11 08:15:00|6651.8|6649|6631.8|6629|6651.8|6649|6630.8|6627.6|689
1726042800000|2024-09-11 08:20:00|6631.4|6628.6|6642.8|6640|6643.2|6640.4|6628.5|6625.4|680
1726043100000|2024-09-11 08:25:00|6643.8|6641|6662.6|6659.8|6663.1|6660|6639.8|6637|1225
1726043400000|2024-09-11 08:30:00|6662.8|6660|6639.1|6636.3|6670.1|6667.3|6639.1|6636|1683
1726043700000|2024-09-11 08:35:00|6639.5|6636.7|6641.8|6638|6644.3|6641.3|6636.8|6633.8|618
1726044000000|2024-09-11 08:40:00|6641.4|6638.6|6637.1|6634.3|6645.4|6642.6|6634.1|6631.3|652
1726044300000|2024-09-11 08:45:00|6637.8|6634|6650.7|6647.9|6651.4|6648.2|6633.1|6630|696
1726044600000|2024-09-11 08:50:00|6651|6648.2|6654.7|6651.9|6661|6658.2|6646|6643.2|996
1726044900000|2024-09-11 08:55:00|6655|6652.2|6667.6|6664.8|6668.6|6665.5|6654|6650.9|1688
1726045200000|2024-09-11 09:00:00|6667.3|6664.5|6664.9|6662.1|6670.6|6667.5|6658|6654.8|958
1726045500000|2024-09-11 09:05:00|6664.3|6661.5|6668.9|6666.1|6670.9|6667.7|6651|6648.2|756
1726045800000|2024-09-11 09:10:00|6669.9|6666.7|6686.5|6683.7|6692.9|6689.7|6668.5|6665.7|1463
1726046100000|2024-09-11 09:15:00|6686.8|6684|6683.9|6680.1|6688.9|6686.1|6676.3|6673.5|985
1726046400000|2024-09-11 09:20:00|6683.5|6681.1|6680.6|6677.8|6688.3|6685.1|6675.2|6672.4|1034
1726046700000|2024-09-11 09:25:00|6680.2|6677.4|6677.6|6674.8|6684|6681.2|6676|6673.2|478
1726047000000|2024-09-11 09:30:00|6677|6674.2|6686|6683.2|6690|6686.8|6676|6673.2|604
1726047300000|2024-09-11 09:35:00|6686.2|6683.4|6685.9|6683.1|6689.6|6686.4|6684.9|6681.8|356
1726047600000|2024-09-11 09:40:00|6686.2|6683.4|6687.6|6684.8|6688.9|6685.8|6684.6|6681.8|268
1726047900000|2024-09-11 09:45:00|6687.9|6685.1|6696.2|6692.4|6698.6|6695.4|6687.4|6684.1|843
1726048200000|2024-09-11 09:50:00|6696.6|6693.4|6691.2|6688.4|6696.6|6693.8|6688.2|6685.4|488
1726048500000|2024-09-11 09:55:00|6691.6|6688.8|6688.9|6685.1|6691.9|6689.1|6681.6|6678.8|914
1726048800000|2024-09-11 10:00:00|6688.6|6685.8|6699.2|6696.4|6703.5|6700.4|6688.6|6685.8|1241
1726049100000|2024-09-11 10:05:00|6699.5|6696.7|6700.5|6697.7|6704.9|6701.7|6696.9|6693.7|475
1726049400000|2024-09-11 10:10:00|6700.9|6698.1|6700.9|6698.1|6705.5|6702.4|6696.9|6693.7|386
1726049700000|2024-09-11 10:15:00|6700.5|6697.7|6702.5|6698.7|6704.5|6701.4|6697.5|6694.7|438
1726050000000|2024-09-11 10:20:00|6702.2|6699.4|6701.2|6698.4|6705.7|6702.7|6700.2|6697.4|242
1726050300000|2024-09-11 10:25:00|6701.5|6697.7|6699.1|6696.3|6704.5|6701.4|6689.9|6686.6|697
1726050600000|2024-09-11 10:30:00|6699.5|6696.7|6704.5|6701.7|6707.9|6705.1|6697.9|6694.7|567
1726050900000|2024-09-11 10:35:00|6704.1|6701.3|6707.5|6704.7|6709.5|6706.3|6702.1|6699.3|350
1726051200000|2024-09-11 10:40:00|6707.1|6704.3|6685.7|6681.9|6708.1|6704.8|6684.3|6681.5|1600
1726051500000|2024-09-11 10:45:00|6685.3|6682.5|6679.7|6675.9|6686|6683.2|6671|6668.2|1318
1726051800000|2024-09-11 10:50:00|6679.2|6676.9|6676.6|6673.8|6684.7|6681.9|6672.6|6669.2|797
1726052100000|2024-09-11 10:55:00|6677|6674.2|6669|6666.2|6678.6|6675.2|6665.7|6662.4|1081
1726052400000|2024-09-11 11:00:00|6668.7|6665.9|6675|6671.2|6676|6672.6|6668|6665.2|689
1726052700000|2024-09-11 11:05:00|6675.4|6672.2|6678.3|6675.5|6678.3|6675.5|6665|6662.2|1134
1726053000000|2024-09-11 11:10:00|6678.6|6674.8|6682.6|6679.8|6682.6|6679.8|6673.3|6670.5|408
1726053300000|2024-09-11 11:15:00|6682.3|6679.5|6680.3|6677.5|6683.3|6680|6673.6|6670.2|355
1726053600000|2024-09-11 11:20:00|6679.3|6676.5|6692.9|6690.1|6693.9|6690.7|6676|6673.2|1488
1726053900000|2024-09-11 11:25:00|6693.5|6689.7|6689.5|6685.7|6695.9|6692.7|6685.2|6682.4|1435
1726054200000|2024-09-11 11:30:00|6689.9|6686.1|6690.2|6687.4|6692.5|6689.1|6680.2|6677.4|1206
1726054500000|2024-09-11 11:35:00|6691.2|6687.8|6700.1|6697.3|6702.1|6699.3|6689.6|6686.4|779
1726054800000|2024-09-11 11:40:00|6700.5|6696.7|6691.8|6689|6701.5|6698.3|6689.9|6687.1|563
1726055100000|2024-09-11 11:45:00|6691.5|6688.7|6690.6|6687.8|6694.8|6691.4|6685.6|6682.4|491
1726055400000|2024-09-11 11:50:00|6690.2|6687.4|6685.6|6682.8|6693.2|6690.4|6681.9|6678.8|543
1726055700000|2024-09-11 11:55:00|6685.2|6682.4|6681.5|6678.7|6686.2|6683.4|6671.3|6668.1|1092
1726056000000|2024-09-11 12:00:00|6680.9|6678.1|6679.9|6677.1|6684.9|6682.1|6669.6|6666.5|888
1726056300000|2024-09-11 12:05:00|6680.3|6676.5|6679.5|6676.7|6685.2|6682.4|6675.9|6673.1|633
1726056600000|2024-09-11 12:10:00|6679.2|6676.4|6684.2|6681.4|6686.2|6683.4|6677.9|6674.7|798
1726056900000|2024-09-11 12:15:00|6683.8|6681|6682.8|6680|6686.2|6683.4|6674.8|6671|761
1726057200000|2024-09-11 12:20:00|6682.2|6679.4|6679.9|6677.1|6683.8|6680.6|6674.2|6671.4|812
1726057500000|2024-09-11 12:25:00|6679.5|6676.7|6679.9|6676.1|6680.9|6677.4|6669.7|6666.4|1060
1726057800000|2024-09-11 12:30:00|6679.2|6676.4|6682|6678.2|6684.1|6681|6665.6|6661.8|4113
1726058100000|2024-09-11 12:35:00|6682.4|6678.6|6683.4|6680.6|6686|6682.9|6674.1|6671.3|2915
1726058400000|2024-09-11 12:40:00|6683|6680.2|6678.1|6675.3|6688|6685.2|6674.4|6671.1|1655
1726058700000|2024-09-11 12:45:00|6677.8|6675|6661.1|6658.3|6681|6677.2|6660.1|6657.3|2613
1726059000000|2024-09-11 12:50:00|6661.5|6657.7|6655.5|6652.7|6662.2|6659.3|6642.8|6639.7|2723
1726059300000|2024-09-11 12:55:00|6655.8|6653|6653.1|6650.3|6663.7|6660.6|6647.7|6644.9|1910
1726059600000|2024-09-11 13:00:00|6653.5|6650.7|6651.5|6648.7|6679|6676.2|6643.8|6640.7|9433
1726059900000|2024-09-11 13:05:00|6652.5|6650.3|6656.4|6652.6|6660.7|6657.6|6648.1|6644.9|2270
1726060200000|2024-09-11 13:10:00|6655.7|6653.6|6637.1|6633.3|6657.4|6653.9|6630.3|6626.9|3361
1726060500000|2024-09-11 13:15:00|6636.7|6633.9|6648.1|6644.3|6652.3|6649.5|6627.1|6623.6|2177
1726060800000|2024-09-11 13:20:00|6648.4|6644.6|6661.7|6658.9|6673.5|6670.5|6645.8|6642.6|2990
1726061100000|2024-09-11 13:25:00|6661.1|6658.3|6663.7|6660.9|6669.7|6666.5|6653.4|6650.3|1389
1726061400000|2024-09-11 13:30:00|6662.7|6658.9|6658.3|6655.5|6671.3|6668.2|6656|6653.2|1974
1726061700000|2024-09-11 13:35:00|6658|6655.2|6643.7|6640.9|6664.3|6661.5|6641.2|6637.9|1878
1726062000000|2024-09-11 13:40:00|6643.9|6641.1|6635|6632.2|6648.3|6645.5|6629.8|6626.6|1862
1726062300000|2024-09-11 13:45:00|6635.3|6632.5|6635.7|6632.9|6644.3|6641.5|6624.7|6621.9|2389
1726062600000|2024-09-11 13:50:00|6635.3|6632.5|6611.4|6607.6|6637.7|6634.5|6608.3|6605.5|3826
1726062900000|2024-09-11 13:55:00|6611|6608.2|6614.6|6611.8|6617.6|6614.8|6594.5|6591.7|4651
1726063200000|2024-09-11 14:00:00|6615.4|6612.6|6603|6600.2|6622|6619.2|6599|6595.8|2022
1726063500000|2024-09-11 14:05:00|6603.4|6599.6|6617.9|6615.1|6623.9|6620.7|6596|6592.6|2135
1726063800000|2024-09-11 14:10:00|6618.2|6615.4|6588.5|6585.7|6620.3|6617.5|6588.4|6585.1|3364
1726064100000|2024-09-11 14:15:00|6589.5|6586.7|6597.7|6594.9|6600.7|6597.3|6579.2|6576.4|5453
1726064400000|2024-09-11 14:20:00|6597.1|6594.3|6611|6608.2|6624|6620.9|6594.6|6591.8|4837
1726064700000|2024-09-11 14:25:00|6611.3|6607.5|6625.4|6617.6|6632.7|6628.9|6608.3|6604.9|2607
1726065000000|2024-09-11 14:30:00|6622.9|6619.1|6556.9|6554.1|6625.9|6619.1|6538.6|6535.8|11170
1726065300000|2024-09-11 14:35:00|6557.1|6554.3|6534.3|6531.5|6565.5|6562.7|6525.3|6521.9|5346
1726065600000|2024-09-11 14:40:00|6534|6531.2|6546.7|6543.9|6560.9|6558.1|6528.7|6525.9|4175
1726065900000|2024-09-11 14:45:00|6546.3|6543.5|6520.4|6517.6|6554.3|6551.5|6520.4|6517.2|3382
1726066200000|2024-09-11 14:50:00|6521|6517.2|6551.9|6548.1|6555.9|6552.4|6517.1|6514|4251
1726066500000|2024-09-11 14:55:00|6551.6|6549.1|6574.5|6570.7|6577.5|6574.7|6540.3|6537.5|3911
1726066800000|2024-09-11 15:00:00|6574.1|6570.3|6583.7|6580.9|6599.4|6596.6|6571.5|6568.7|4984
1726067100000|2024-09-11 15:05:00|6583.4|6580.6|6596|6593.2|6617|6614.2|6581.7|6578.9|3974
1726067400000|2024-09-11 15:10:00|6597.3|6594.5|6605|6602.2|6611.2|6608.2|6584.3|6580.8|2796
1726067700000|2024-09-11 15:15:00|6605.6|6601.8|6603.6|6599.8|6612.6|6609.3|6596.6|6593.8|2317
1726068000000|2024-09-11 15:20:00|6603.2|6600.4|6587.7|6584.9|6614.6|6611.4|6587.3|6584.5|2786
1726068300000|2024-09-11 15:25:00|6588|6585.2|6586.5|6583.7|6596.3|6593.5|6564.2|6561.4|3909
1726068600000|2024-09-11 15:30:00|6586.7|6583.9|6635.7|6632.9|6638.1|6635.3|6582.2|6579|5030
1726068900000|2024-09-11 15:35:00|6636.1|6632.3|6668.6|6664.8|6671|6668.2|6625.1|6622.3|5742
1726069200000|2024-09-11 15:40:00|6668|6665.2|6658.4|6655.6|6676.3|6673.1|6649.4|6646.2|4197
1726069500000|2024-09-11 15:45:00|6659|6655.2|6669.3|6666.5|6675.3|6672|6657|6654.2|2519
1726069800000|2024-09-11 15:50:00|6669|6666.2|6675.6|6672.8|6688.5|6685.7|6660|6656.7|3231
1726070100000|2024-09-11 15:55:00|6676.2|6673.4|6675.6|6672.8|6679.2|6676.4|6662.6|6659.8|1709
1726070400000|2024-09-11 16:00:00|6676|6673.2|6673.7|6669.9|6685.2|6682.4|6667.8|6664.5|3328
1726070700000|2024-09-11 16:05:00|6673.3|6670.5|6664.7|6661.9|6676.6|6673.8|6655.7|6652.6|2784
1726071000000|2024-09-11 16:10:00|6665.3|6662.5|6666.3|6663.5|6669.3|6666.1|6658.9|6656.1|974
1726071300000|2024-09-11 16:15:00|6665.8|6662.5|6651.1|6648.3|6670.3|6667|6643.1|6639.7|2960
1726071600000|2024-09-11 16:20:00|6651.4|6648.6|6651.4|6648.6|6664.4|6661.2|6651.4|6648.2|1440
1726071900000|2024-09-11 16:25:00|6651.7|6648.9|6665|6662.2|6665.1|6662.2|6646.4|6643.2|1347
1726072200000|2024-09-11 16:30:00|6664.4|6661.6|6706.8|6704|6710.4|6707.1|6662.4|6659.2|4527
1726072500000|2024-09-11 16:35:00|6707.2|6704.4|6713.2|6710.4|6715.8|6712.6|6696.9|6693.7|2526
1726072800000|2024-09-11 16:40:00|6712.8|6710|6712.4|6709.6|6718.4|6715.6|6706.2|6703|4066
1726073100000|2024-09-11 16:45:00|6712.2|6709.4|6719.6|6716.8|6721.6|6718.5|6711.4|6708.6|3815
1726073400000|2024-09-11 16:50:00|6718.9|6716.1|6719.6|6715.8|6721.9|6719.1|6711.7|6708.5|3113
1726073700000|2024-09-11 16:55:00|6719.2|6716.4|6715.9|6713.1|6722.6|6719.4|6712.2|6709.4|1449
1726074000000|2024-09-11 17:00:00|6716.9|6713.8|6721.2|6717.4|6721.2|6717.8|6712.9|6709.8|1639
1726074300000|2024-09-11 17:05:00|6720.8|6718|6729.3|6726.5|6737.7|6734.9|6720.2|6717.4|5194
1726074600000|2024-09-11 17:10:00|6730|6727.2|6722.7|6719.9|6733|6730.2|6720|6716.9|1880
1726074900000|2024-09-11 17:15:00|6723.1|6719.3|6714.7|6711.9|6727.1|6723.9|6707.8|6704.6|2675
1726075200000|2024-09-11 17:20:00|6715.1|6712.3|6704.2|6701.4|6717.1|6714.3|6694.2|6691.4|2583
1726075500000|2024-09-11 17:25:00|6703.9|6701.1|6708.5|6705.7|6713.8|6710.6|6703.2|6700.4|1993
1726075800000|2024-09-11 17:30:00|6708.9|6706.1|6718.1|6715.3|6718.5|6715.7|6702.2|6699.4|1498
1726076100000|2024-09-11 17:35:00|6717.9|6715.1|6707.1|6704.3|6720.1|6717.3|6698.1|6695.3|3354
1726076400000|2024-09-11 17:40:00|6706.1|6703.3|6711|6708.2|6718|6714.8|6703.3|6699.9|1473
1726076700000|2024-09-11 17:45:00|6711.6|6708.8|6709.3|6705.5|6715.6|6712.4|6704.3|6701.1|1645
1726077000000|2024-09-11 17:50:00|6708.7|6705.9|6708.7|6705.9|6717.6|6714.8|6707.3|6704.5|1889
1726077300000|2024-09-11 17:55:00|6709.7|6706.4|6703.1|6700.3|6714.3|6711.5|6702.5|6699.6|1912
1726077600000|2024-09-11 18:00:00|6702.9|6700.1|6692.4|6689.6|6702.9|6700.1|6689.4|6686.6|2153
1726077900000|2024-09-11 18:05:00|6692.8|6690|6701.7|6698.9|6707.9|6704.7|6691.4|6688.6|2785
1726078200000|2024-09-11 18:10:00|6702.4|6698.6|6695.1|6691.3|6704.4|6701.2|6694.5|6691.3|1593
1726078500000|2024-09-11 18:15:00|6694.7|6691.9|6690.5|6687.7|6702.7|6699.9|6685.7|6682.4|1662
1726078800000|2024-09-11 18:20:00|6691.5|6686.7|6686.2|6682.4|6691.7|6688.9|6674.9|6672.1|4935
1726079100000|2024-09-11 18:25:00|6685.6|6682.8|6679.4|6676.6|6688.1|6685.3|6673.3|6670.5|10575
1726079400000|2024-09-11 18:30:00|6678.4|6675.6|6683.4|6680.6|6683.8|6680.6|6675.1|6672|3946
1726079700000|2024-09-11 18:35:00|6682.4|6679.6|6687.7|6683.9|6689.4|6686.6|6678.1|6674.9|1163
1726080000000|2024-09-11 18:40:00|6687.4|6684.6|6682.7|6679.9|6687.9|6684.6|6680.1|6676.9|513
1726080300000|2024-09-11 18:45:00|6683.1|6680.3|6682.7|6679.9|6685.7|6682.6|6679.4|6676.6|425
1726080600000|2024-09-11 18:50:00|6683.1|6680.3|6677.7|6674.9|6683.9|6680.6|6676.1|6672.9|662
1726080900000|2024-09-11 18:55:00|6678.1|6675.3|6667.1|6664.3|6678.1|6675.3|6667.1|6664.3|1245
1726081200000|2024-09-11 19:00:00|6666.8|6664|6666.1|6663.3|6670.7|6667.3|6662.8|6659.7|723
1726081500000|2024-09-11 19:05:00|6666.4|6663.6|6672.1|6669.3|6672.1|6669.3|6664.1|6661.3|394
1726081800000|2024-09-11 19:10:00|6672.7|6668.9|6666.1|6663.3|6672.7|6669.5|6663.1|6660.3|595
1726082100000|2024-09-11 19:15:00|6666.7|6662.9|6666.4|6663.6|6672.7|6669.5|6665.1|6662.3|429
1726082400000|2024-09-11 19:20:00|6666.1|6663.3|6664.7|6661.9|6667.1|6663.6|6663|6659.6|293
1726082700000|2024-09-11 19:25:00|6665|6662.2|6664.7|6661.9|6667.3|6664.5|6662|6658.7|286
1726083000000|2024-09-11 19:30:00|6664|6661.2|6665|6662.2|6665|6662.2|6656|6652.9|700
1726083300000|2024-09-11 19:35:00|6665.7|6661.9|6665.7|6662.9|6666.7|6663.5|6663.3|6659.9|219
1726083600000|2024-09-11 19:40:00|6665.3|6662.5|6662.6|6659.8|6666|6662.9|6659.6|6656.8|158
1726083900000|2024-09-11 19:45:00|6663|6660.2|6664.6|6661.8|6665.6|6662.2|6659.6|6656.8|266
1726084200000|2024-09-11 19:50:00|6664.3|6661.5|6658|6655.2|6665|6661.8|6656|6652.8|316
1726084500000|2024-09-11 19:55:00|6659|6654.8|6662.3|6658.5|6663.6|6660.1|6656|6652.8|448
1726084800000|2024-09-11 20:00:00|6661.6|6658.8|6664.6|6660.8|6665|6662.2|6660.6|6657.8|291
1726085100000|2024-09-11 20:05:00|6664.2|6661.4|6668.9|6666.1|6672.2|6669.4|6664.2|6661.4|448
1726085400000|2024-09-11 20:10:00|6669.2|6666.4|6671.6|6667.8|6673|6669.8|6668.6|6665.8|151
1726085700000|2024-09-11 20:15:00|6671.2|6668.4|6671.6|6668.8|6673.6|6670.4|6669.2|6666.4|134
1726086000000|2024-09-11 20:20:00|6671.2|6668.4|6676.2|6673.4|6676.2|6673.4|6671.2|6668.4|237
1726086300000|2024-09-11 20:25:00|6677.2|6673.8|6677.2|6674.4|6679.2|6676.4|6675.5|6672.7|142
1726086600000|2024-09-11 20:30:00|6677.8|6675|6675.5|6672.7|6678.2|6675.4|6674.2|6671.4|76
1726086900000|2024-09-11 20:35:00|6675.2|6672.4|6680.2|6677.4|6682|6678.8|6674.8|6671.4|155
1726087200000|2024-09-11 20:40:00|6679.8|6677|6681.2|6678.4|6686.8|6683.4|6677.2|6674.4|508
1726087500000|2024-09-11 20:45:00|6681.8|6679|6679.2|6675.4|6682.2|6679.4|6676.9|6673.7|166
1726087800000|2024-09-11 20:50:00|6680.2|6676.4|6680.9|6678.1|6681.5|6678.4|6678.9|6676.1|166
1726088100000|2024-09-11 20:55:00|6680.6|6677.8|6684.5|6680.7|6685.9|6682.7|6679.9|6676.7|255
1726092000000|2024-09-11 22:00:00|6682.1|6679.3|6681.7|6678.9|6683.8|6681|6678.7|6675.5|245
1726092300000|2024-09-11 22:05:00|6683.1|6680.3|6683.4|6679.6|6684.2|6681|6679.4|6676.3|102
1726092600000|2024-09-11 22:10:00|6683|6680.2|6685.8|6683|6686.2|6683|6682.4|6679.2|62
1726092900000|2024-09-11 22:15:00|6685.4|6682|6684.8|6682|6685.8|6683|6684.8|6682|36
1726093200000|2024-09-11 22:20:00|6683.4|6680.6|6682.8|6680|6683.8|6680.6|6682.8|6680|21
1726093500000|2024-09-11 22:25:00|6683.4|6679.6|6683.8|6681|6684.4|6681.1|6682.9|6679.6|25
1726093800000|2024-09-11 22:30:00|6684|6681.2|6684.4|6680.6|6685.8|6683|6682.4|6679.2|78
1726094100000|2024-09-11 22:35:00|6683.7|6680.9|6681.4|6678.6|6684.4|6681.2|6681.4|6678.6|38
1726094400000|2024-09-11 22:40:00|6681|6678.2|6680.4|6677.6|6681|6678.2|6679.7|6676.6|60
1726094700000|2024-09-11 22:45:00|6680.9|6677.1|6680.4|6677.6|6681.4|6677.6|6679.4|6675.6|43
1726095000000|2024-09-11 22:50:00|6680.7|6676.9|6680.7|6677.9|6680.7|6677.9|6679.7|6676.6|21
1726095300000|2024-09-11 22:55:00|6681.7|6678.5|6684.7|6681.9|6685.7|6682.5|6680.7|6677.5|81
1726095600000|2024-09-11 23:00:00|6685.1|6681.3|6681.7|6678.9|6685.1|6681.3|6681.7|6678.5|44
1726095900000|2024-09-11 23:05:00|6680.7|6677.9|6679.7|6676.9|6680.7|6677.9|6679.7|6676.9|26
1726096200000|2024-09-11 23:10:00|6678.7|6675.9|6679.7|6676.9|6679.7|6676.9|6678.7|6675.9|14
1726096500000|2024-09-11 23:15:00|6679.9|6677.1|6679.7|6676.9|6680.7|6677.9|6679.3|6676.5|14
1726096800000|2024-09-11 23:20:00|6679.9|6677.1|6679.3|6676.5|6680.3|6677.5|6678.7|6675.5|35
1726097100000|2024-09-11 23:25:00|6680.3|6676.9|6681.7|6678.9|6683.9|6680.8|6679.7|6676.9|146
1726097400000|2024-09-11 23:30:00|6681.3|6678.5|6678.7|6674.9|6681.7|6678.5|6677.7|6674.9|48
1726097700000|2024-09-11 23:35:00|6678.3|6674.5|6677.6|6674.8|6678.7|6674.9|6677.3|6673.9|31
1726098000000|2024-09-11 23:40:00|6677.3|6674.5|6677.6|6674.8|6678.6|6675.8|6676.6|6673.5|19
1726098300000|2024-09-11 23:45:00|6677.3|6674.5|6677.6|6673.8|6678|6674.8|6676.6|6673.5|23
1726098600000|2024-09-11 23:50:00|6676.6|6674.5|6675.6|6672.8|6677.6|6674.5|6675.6|6672.8|27
1726098900000|2024-09-11 23:55:00|6676.6|6672.3|6676.6|6672.8|6676.6|6673.4|6674.6|6671.4|52
1726099200000|2024-09-12 00:00:00|6676.2|6672.4|6678.6|6675.8|6681|6678.2|6673.6|6670.8|371
1726099500000|2024-09-12 00:05:00|6679.6|6676.8|6684.2|6681.4|6685|6682.2|6679.6|6676.8|112
1726099800000|2024-09-12 00:10:00|6684.6|6681.8|6684|6681.2|6685.6|6682.8|6680.2|6677.4|131
1726100100000|2024-09-12 00:15:00|6684.6|6680.8|6685.2|6682.4|6686.6|6683.8|6682.6|6679.4|65
1726100400000|2024-09-12 00:20:00|6685.6|6681.8|6680.6|6676.8|6685.6|6682.2|6678.6|6675.8|80
1726100700000|2024-09-12 00:25:00|6679.6|6677.2|6680.9|6678.1|6681.6|6678.2|6677.6|6674.8|49
1726101000000|2024-09-12 00:30:00|6681.3|6678.5|6688.6|6684.8|6688.9|6686.1|6680.6|6677.8|125
1726101300000|2024-09-12 00:35:00|6687.9|6685.1|6696.1|6693.3|6697.4|6694.3|6687.2|6683.8|766
1726101600000|2024-09-12 00:40:00|6697.1|6694.3|6703.1|6700.3|6704.6|6701.3|6695.1|6691.9|352
1726101900000|2024-09-12 00:45:00|6702.1|6699.3|6701.7|6698.9|6704.1|6701.3|6699.4|6696.6|178
1726102200000|2024-09-12 00:50:00|6702.1|6699.3|6702|6699.2|6704.1|6701.3|6700|6696.9|146
1726102500000|2024-09-12 00:55:00|6701.7|6698.9|6702.3|6699.5|6702.3|6699.5|6698.7|6695.5|130
1726102800000|2024-09-12 01:00:00|6702.7|6699.9|6700.1|6697.3|6702.8|6699.9|6695|6691.9|784
1726103100000|2024-09-12 01:05:00|6699.8|6697|6702.8|6700|6704.1|6701.3|6698.1|6695.3|259
1726103400000|2024-09-12 01:10:00|6702.4|6699.6|6698.5|6694.7|6703.8|6701|6693.9|6690.7|233
1726103700000|2024-09-12 01:15:00|6698.1|6695.3|6699.1|6696.3|6702.1|6699|6694.5|6691.2|238
1726104000000|2024-09-12 01:20:00|6700.1|6697|6697.7|6694.9|6703.1|6699.9|6697.5|6694.3|156
1726104300000|2024-09-12 01:25:00|6698.1|6694.3|6698.1|6694.3|6699.1|6695.9|6694.1|6691.3|136
1726104600000|2024-09-12 01:30:00|6697.5|6694.7|6699.1|6696.3|6700.1|6697.3|6693.1|6690.2|179
1726104900000|2024-09-12 01:35:00|6698.5|6695.3|6708.1|6705.3|6708.7|6705.3|6696.4|6693.3|153
1726105200000|2024-09-12 01:40:00|6707.7|6704.9|6717.1|6714.3|6717.7|6714.7|6704.7|6701.5|355
1726105500000|2024-09-12 01:45:00|6716.7|6713.9|6711.7|6707.9|6720.3|6717.2|6711.3|6707.5|378
1726105800000|2024-09-12 01:50:00|6711.1|6708.3|6704.7|6701.9|6715.7|6712.9|6703.7|6700.5|331
1726106100000|2024-09-12 01:55:00|6705.1|6702.3|6685.8|6683|6705.1|6702.3|6680.4|6677.6|761
1726106400000|2024-09-12 02:00:00|6686.4|6683.6|6691.8|6689|6693.2|6690|6682.4|6679.6|189
1726106700000|2024-09-12 02:05:00|6691.4|6688.6|6699.8|6697|6703.4|6700.6|6691.2|6688|309
1726107000000|2024-09-12 02:10:00|6699.2|6696.4|6694.8|6692|6701.8|6698.4|6694.4|6691|152
1726107300000|2024-09-12 02:15:00|6694.4|6691.6|6692.1|6688.3|6697.2|6694|6690.8|6687.6|96
1726107600000|2024-09-12 02:20:00|6691.8|6689|6693.8|6691|6696.1|6693.3|6691.8|6688.3|86
1726107900000|2024-09-12 02:25:00|6694.1|6691.3|6696.8|6694|6697.1|6694|6692.1|6689|121
1726108200000|2024-09-12 02:30:00|6697.1|6693.3|6692.1|6689.3|6697.1|6694.3|6692.1|6689.3|69
1726108500000|2024-09-12 02:35:00|6691.1|6688.3|6691.7|6688.9|6695.1|6691.3|6690.8|6687.9|88
1726108800000|2024-09-12 02:40:00|6692.1|6689.3|6697.4|6694.6|6697.7|6694.9|6689.1|6686.3|254
1726109100000|2024-09-12 02:45:00|6697|6694.2|6699|6696.2|6702|6698.8|6695.4|6692.1|168
1726109400000|2024-09-12 02:50:00|6699.4|6696.6|6699.3|6696.5|6702|6699.2|6696.6|6693.2|78
1726109700000|2024-09-12 02:55:00|6699|6696.2|6703.3|6700.5|6704|6700.8|6698|6694.2|79
1726110000000|2024-09-12 03:00:00|6704|6700.2|6702.6|6699.8|6708|6705.2|6699|6695.8|177
1726110300000|2024-09-12 03:05:00|6703.6|6700.4|6701.3|6698.5|6704|6700.4|6697.3|6694.2|92
1726110600000|2024-09-12 03:10:00|6701|6698.2|6705.9|6702.1|6707.6|6704.8|6701|6698.2|115
1726110900000|2024-09-12 03:15:00|6705.7|6703.1|6703.9|6701.1|6708.3|6704.5|6699.9|6697.1|125
1726111200000|2024-09-12 03:20:00|6704.3|6701.5|6707.9|6705.1|6707.9|6705.1|6702.6|6699.1|148
1726111500000|2024-09-12 03:25:00|6708.3|6705.5|6713.2|6709.4|6713.5|6710.7|6706.9|6704.1|146
1726111800000|2024-09-12 03:30:00|6712.5|6709.7|6715.5|6712.7|6717.2|6714|6710.5|6707.4|156
1726112100000|2024-09-12 03:35:00|6715.8|6713|6714.5|6711.7|6716.5|6713.7|6712.2|6709|157
1726112400000|2024-09-12 03:40:00|6715.2|6712.4|6711.5|6708.7|6715.5|6712.7|6710.9|6707.7|79
1726112700000|2024-09-12 03:45:00|6711.1|6708.3|6713.5|6710.7|6713.5|6710.7|6709.9|6706.7|52
1726113000000|2024-09-12 03:50:00|6714.1|6710.3|6716.5|6713.7|6716.5|6713.7|6713.5|6710.3|60
1726113300000|2024-09-12 03:55:00|6716.1|6712.7|6720.1|6716.3|6720.5|6717.7|6715.5|6712.3|154
1726113600000|2024-09-12 04:00:00|6719.8|6717|6715.5|6712.7|6719.8|6717|6713.1|6710.3|118
1726113900000|2024-09-12 04:05:00|6715.1|6712.3|6715.5|6712.7|6717.5|6714.7|6714.5|6711.3|41
1726114200000|2024-09-12 04:10:00|6715.9|6712.1|6716.5|6713.7|6717.5|6714.1|6714.5|6711.3|51
1726114500000|2024-09-12 04:15:00|6716.8|6713|6715.5|6712.7|6718.5|6715.7|6714.5|6711.3|67
1726114800000|2024-09-12 04:20:00|6715.1|6712.3|6715.5|6712.7|6716.5|6713.7|6713.5|6710.3|42
1726115100000|2024-09-12 04:25:00|6715.7|6712.9|6717.1|6713.3|6718.5|6715.7|6715.5|6712.3|78
1726115400000|2024-09-12 04:30:00|6716.5|6713.7|6718.4|6715.6|6718.4|6715.6|6715.4|6712.3|65
1726115700000|2024-09-12 04:35:00|6718.1|6715.3|6717.1|6713.3|6720.1|6717.3|6716.1|6713.3|104
1726116000000|2024-09-12 04:40:00|6716.7|6713.9|6716.4|6713.6|6717.4|6714.6|6713.4|6710.6|169
1726116300000|2024-09-12 04:45:00|6717.1|6713.3|6720.4|6717.6|6720.4|6717.6|6714.4|6711.3|204
1726116600000|2024-09-12 04:50:00|6720|6717.2|6720.4|6717.6|6720.4|6717.6|6715.4|6712.6|43
1726116900000|2024-09-12 04:55:00|6720.2|6717.4|6723.4|6720.6|6723.4|6720.6|6719|6715.6|117
1726117200000|2024-09-12 05:00:00|6724|6720.2|6723|6720.2|6727.4|6724.6|6721.6|6718.8|369
1726117500000|2024-09-12 05:05:00|6723.4|6720.6|6721|6718.2|6724|6720.6|6718.6|6715.2|48
1726117800000|2024-09-12 05:10:00|6720.6|6717.8|6720|6717.2|6721|6718.2|6718|6715.2|46
1726118100000|2024-09-12 05:15:00|6720.4|6716.6|6717.4|6714.6|6720.4|6717.2|6716.4|6713.2|77
1726118400000|2024-09-12 05:20:00|6718|6714.2|6717|6714.2|6719.4|6715.9|6717|6713.6|39
1726118700000|2024-09-12 05:25:00|6717.4|6714.6|6720.4|6717.6|6720.4|6717.6|6717|6714.2|37
1726119000000|2024-09-12 05:30:00|6719.4|6716.6|6731|6727.2|6733.4|6730.6|6718|6715.2|463
1726119300000|2024-09-12 05:35:00|6731.4|6727.6|6733.3|6729.5|6735.3|6732.5|6727.3|6724.5|208
1726119600000|2024-09-12 05:40:00|6732.3|6729.9|6749.3|6746.5|6750.1|6746.8|6732|6729.2|676
1726119900000|2024-09-12 05:45:00|6749.6|6746.8|6745|6742.2|6750|6747.2|6743|6739.5|316
1726120200000|2024-09-12 05:50:00|6745.3|6742.5|6740.3|6736.5|6746.3|6743.5|6739.3|6736.1|192
1726120500000|2024-09-12 05:55:00|6739.3|6737.5|6751.3|6747.5|6751.4|6748.1|6738.3|6735.5|351
1726120800000|2024-09-12 06:00:00|6750.7|6747.9|6748.9|6745.1|6751.3|6748.5|6744.6|6741.1|228
1726121100000|2024-09-12 06:05:00|6748.3|6745.5|6753.3|6750.5|6756.3|6753.5|6746.9|6744.1|298
1726121400000|2024-09-12 06:10:00|6753.9|6751.1|6751.3|6748.5|6756.3|6753.5|6748.9|6746.1|296
1726121700000|2024-09-12 06:15:00|6751.9|6748.1|6753.9|6751.1|6756.3|6752.9|6750.9|6748.1|189
1726122000000|2024-09-12 06:20:00|6754.9|6752.1|6766.1|6763.3|6768.3|6765|6753.3|6750.1|724
1726122300000|2024-09-12 06:25:00|6766.5|6763.7|6768.1|6765.3|6774.1|6771|6766.1|6763|730
1726122600000|2024-09-12 06:30:00|6767.8|6765|6768.1|6764.3|6771.8|6769|6763.8|6761|535
1726122900000|2024-09-12 06:35:00|6767.8|6765|6766.7|6763.9|6769.1|6765.9|6760.7|6757.9|327
1726123200000|2024-09-12 06:40:00|6767.1|6764.3|6770.1|6766.3|6771.1|6768.3|6765.5|6761.9|526
1726123500000|2024-09-12 06:45:00|6769.1|6766.7|6772.7|6769.9|6775.1|6771.9|6767.7|6764.9|674
1726123800000|2024-09-12 06:50:00|6773.1|6769.3|6775.3|6772.5|6779.1|6775.9|6771.1|6767.9|386
1726124100000|2024-09-12 06:55:00|6775.7|6772.9|6770.7|6767.9|6776.3|6773.5|6769.3|6766|301
1726124400000|2024-09-12 07:00:00|6770.5|6767.7|6770.7|6767.9|6772.7|6769.9|6765.7|6762.4|420
1726124700000|2024-09-12 07:05:00|6771|6768.2|6769.7|6766.9|6772.7|6769.9|6767.7|6764.4|226
1726125000000|2024-09-12 07:10:00|6769.3|6766.5|6769.3|6766.5|6774.7|6771.5|6767.7|6764.5|501
1726125300000|2024-09-12 07:15:00|6769.7|6766.9|6766.1|6763.3|6774.7|6771.5|6763.1|6760.3|315
1726125600000|2024-09-12 07:20:00|6765.7|6762.9|6773.3|6770.5|6776.3|6772.9|6760.7|6757.9|397
1726125900000|2024-09-12 07:25:00|6774.3|6771.5|6789.9|6787.1|6790.9|6787.9|6774.3|6771.1|550
1726126200000|2024-09-12 07:30:00|6790.3|6787.5|6783.1|6779.3|6795.5|6792.7|6779.7|6776.1|954
1726126500000|2024-09-12 07:35:00|6782.5|6779.7|6776.5|6773.7|6785.5|6782.3|6775.1|6772|586
1726126800000|2024-09-12 07:40:00|6776.1|6773.3|6776.8|6774|6780.4|6777.6|6773.8|6770.7|417
1726127100000|2024-09-12 07:45:00|6775.8|6773|6781|6778.2|6783.6|6780.8|6773.4|6770|1090
1726127400000|2024-09-12 07:50:00|6780.6|6777.8|6774.6|6771.8|6781|6778.2|6772.6|6769.8|364
1726127700000|2024-09-12 07:55:00|6774.2|6770.8|6775.6|6772.8|6776.4|6773.6|6764.4|6761.6|943
1726128000000|2024-09-12 08:00:00|6776|6773.2|6769|6766.2|6777|6773.8|6763|6759.8|1021
1726128300000|2024-09-12 08:05:00|6769.2|6766.4|6769|6766.2|6775.7|6772.8|6761.3|6758.5|785
1726128600000|2024-09-12 08:10:00|6768.3|6765.5|6770|6767.2|6776.3|6773.5|6768|6764.2|330
1726128900000|2024-09-12 08:15:00|6771|6768.2|6760.9|6758.1|6771|6768.2|6758.3|6755.1|486
1726129200000|2024-09-12 08:20:00|6760.3|6757.5|6762.3|6759.5|6765.9|6762.5|6759.3|6756.5|311
1726129500000|2024-09-12 08:25:00|6761.9|6759.1|6772.5|6769.7|6778.6|6775.8|6761.9|6759|1090
1726129800000|2024-09-12 08:30:00|6772.9|6769.1|6770.5|6766.7|6774.5|6771.7|6761.5|6758.7|946
1726130100000|2024-09-12 08:35:00|6769.9|6767.1|6752.9|6750.1|6771.5|6768.7|6751.9|6749.1|650
1726130400000|2024-09-12 08:40:00|6752.5|6749.7|6757.9|6755.1|6760.9|6757.7|6747.3|6744.1|631
1726130700000|2024-09-12 08:45:00|6757.5|6754.7|6756.9|6753.1|6760.5|6757.7|6746.9|6744.1|631
1726131000000|2024-09-12 08:50:00|6756.3|6753.5|6746.9|6744.1|6762.9|6760.1|6744.9|6741.1|989
1726131300000|2024-09-12 08:55:00|6747.3|6744.5|6743.6|6739.8|6748.6|6745.5|6741|6737.8|739
1726131600000|2024-09-12 09:00:00|6743.3|6740.5|6746.6|6743.8|6751.2|6747.8|6740.6|6737.8|816
1726131900000|2024-09-12 09:05:00|6746.2|6743.4|6755.9|6753.1|6756.2|6753.1|6744.2|6741.4|382
1726132200000|2024-09-12 09:10:00|6755.6|6752.8|6752.8|6750|6757.9|6754.7|6747.6|6744.8|506
1726132500000|2024-09-12 09:15:00|6753.2|6750.4|6742.8|6740|6755.8|6752.4|6733.8|6730.4|676
1726132800000|2024-09-12 09:20:00|6743.2|6740.4|6756.5|6753.7|6760.1|6757.3|6740.5|6737|855
1726133100000|2024-09-12 09:25:00|6756.1|6753.3|6749.1|6746.3|6761.1|6758.3|6746.4|6743.3|830
1726133400000|2024-09-12 09:30:00|6749.4|6745.6|6765.4|6762.6|6768.7|6765.9|6746.4|6743.6|729
1726133700000|2024-09-12 09:35:00|6766.4|6763.6|6777.8|6774|6786.1|6782.6|6766.4|6763.5|739
1726134000000|2024-09-12 09:40:00|6776.8|6773.6|6793.3|6790.5|6793.7|6790.5|6774.4|6771|789
1726134300000|2024-09-12 09:45:00|6793.7|6790.9|6793|6790.2|6799.7|6796.9|6791.4|6788.6|1183
1726134600000|2024-09-12 09:50:00|6792.7|6789.9|6788.3|6784.5|6793|6790.2|6785.4|6782.2|613
1726134900000|2024-09-12 09:55:00|6787.6|6784.8|6803.5|6800.7|6803.9|6801.1|6787.6|6784.8|689
1726135200000|2024-09-12 10:00:00|6803.9|6801.1|6805.6|6802.8|6808.3|6805|6796.1|6793.3|813
1726135500000|2024-09-12 10:05:00|6805.9|6803.1|6798.6|6794.8|6808.2|6805.1|6797.6|6794.4|1402
1726135800000|2024-09-12 10:10:00|6798.2|6795.4|6797.2|6794.4|6800.5|6797.3|6792.6|6789.8|651
1726136100000|2024-09-12 10:15:00|6797.5|6794.7|6798.2|6794.4|6799.8|6796.8|6793.2|6790.1|364
1726136400000|2024-09-12 10:20:00|6797.8|6795|6799.8|6797|6801.5|6798|6794.8|6792|325
1726136700000|2024-09-12 10:25:00|6799.5|6796.7|6793.8|6791|6801.2|6798|6793.6|6790.4|351
1726137000000|2024-09-12 10:30:00|6794.2|6791.4|6785.4|6782.6|6795.2|6792.4|6778.6|6775.4|707
1726137300000|2024-09-12 10:35:00|6785.2|6782.4|6786.8|6783|6786.8|6783.6|6779.2|6776.4|474
1726137600000|2024-09-12 10:40:00|6786.2|6783.4|6794.4|6791.6|6798|6795|6785.8|6783|485
1726137900000|2024-09-12 10:45:00|6794.8|6792|6779.2|6776.4|6795.4|6792.6|6773.6|6770.8|579
1726138200000|2024-09-12 10:50:00|6778.8|6776|6782.2|6779.4|6785.2|6782|6774.8|6771.4|369
1726138500000|2024-09-12 10:55:00|6782.8|6779|6786.8|6784|6787.8|6785|6775.3|6771.7|496
1726138800000|2024-09-12 11:00:00|6786|6783.2|6782.4|6779.6|6792.8|6790|6781.8|6779|638
1726139100000|2024-09-12 11:05:00|6782.8|6780|6789.1|6786.3|6791.5|6788.7|6782.8|6780|285
1726139400000|2024-09-12 11:10:00|6788.5|6785.7|6791.5|6788.7|6793.3|6790.3|6782.8|6780|536
1726139700000|2024-09-12 11:15:00|6790.7|6787.9|6796.1|6793.3|6798.5|6795.7|6786.1|6783.3|447
1726140000000|2024-09-12 11:20:00|6796.5|6793.7|6795.5|6792.7|6797.5|6794.7|6790.5|6787.3|397
1726140300000|2024-09-12 11:25:00|6795.1|6792.3|6792.5|6789.7|6801.1|6798.3|6790.9|6787.9|520
1726140600000|2024-09-12 11:30:00|6792.9|6790.1|6780.5|6777.7|6793.9|6790.7|6777.9|6775.1|567
1726140900000|2024-09-12 11:35:00|6780.9|6778.1|6781.8|6779|6783.9|6781.1|6775.8|6772.7|461
1726141200000|2024-09-12 11:40:00|6782.2|6779.4|6787.8|6784|6797.8|6794.4|6780.8|6777|882
1726141500000|2024-09-12 11:45:00|6787.2|6784.4|6782.4|6779.6|6788.2|6785|6776.2|6773|661
1726141800000|2024-09-12 11:50:00|6782.2|6779.4|6776.8|6774|6784.4|6781.6|6775.2|6772|335
1726142100000|2024-09-12 11:55:00|6776.4|6773.6|6779.8|6776|6782.8|6779.6|6774.4|6771.6|391
1726142400000|2024-09-12 12:00:00|6779.2|6776.4|6773.8|6770|6780.2|6777|6762.9|6759.8|1385
1726142700000|2024-09-12 12:05:00|6772.4|6769.6|6766.8|6764|6775.4|6772|6762.4|6758.6|625
1726143000000|2024-09-12 12:10:00|6766.4|6763.6|6761.8|6759|6772.4|6769|6758.8|6755.6|454
1726143300000|2024-09-12 12:15:00|6762.8|6760|6763.8|6761|6764.8|6762|6751|6747.4|1537
1726143600000|2024-09-12 12:20:00|6764|6761.2|6763|6760.2|6768.8|6765.6|6759.8|6756.9|482
1726143900000|2024-09-12 12:25:00|6762.6|6759.8|6770.2|6766.4|6780.2|6777.4|6762|6759.2|1147
1726144200000|2024-09-12 12:30:00|6769.9|6766.1|6755.4|6752.6|6770.2|6766.8|6751.6|6748.2|1012
1726144500000|2024-09-12 12:35:00|6755.8|6753|6746|6743.2|6756.4|6753.6|6741|6738.2|1343
1726144800000|2024-09-12 12:40:00|6745.6|6742.8|6746.6|6743.8|6749|6746.2|6740.4|6737.1|899
1726145100000|2024-09-12 12:45:00|6747|6744.2|6750|6746.2|6755.6|6752.3|6743.3|6740.2|824
1726145400000|2024-09-12 12:50:00|6749.3|6747.2|6750|6747.2|6759|6755.8|6747.6|6744.2|998
1726145700000|2024-09-12 12:55:00|6749.3|6746.2|6746.9|6744.1|6761.2|6758|6746.9|6743.5|2183
1726146000000|2024-09-12 13:00:00|6747.3|6744.5|6746.9|6743.1|6759.9|6756.8|6740.3|6737.5|2844
1726146300000|2024-09-12 13:05:00|6746.3|6743.5|6763.2|6760.4|6770|6767.2|6736.6|6733.1|2573
1726146600000|2024-09-12 13:10:00|6762.8|6760|6780|6776.2|6786.6|6783.5|6761.9|6758.6|5105
1726146900000|2024-09-12 13:15:00|6779.8|6777.2|6786.2|6783.4|6789.2|6786|6778|6775.2|1776
1726147200000|2024-09-12 13:20:00|6785.8|6783|6775.9|6773.1|6785.8|6783|6769.8|6767|1540
1726147500000|2024-09-12 13:25:00|6776.1|6773.3|6774.9|6772.1|6790.1|6787.3|6769|6766.2|2247
1726147800000|2024-09-12 13:30:00|6775.3|6771.5|6771.7|6768.9|6776.7|6773.9|6760.3|6757.1|2548
1726148100000|2024-09-12 13:35:00|6772.5|6769.7|6761.5|6757.7|6774.5|6771.7|6760.5|6757.7|2127
1726148400000|2024-09-12 13:40:00|6761.9|6758.1|6786.6|6783.8|6789.2|6786.4|6760.5|6757.3|3754
1726148700000|2024-09-12 13:45:00|6786.2|6783.4|6760.5|6756.7|6794.2|6791|6759|6755.8|3476
1726149000000|2024-09-12 13:50:00|6760.6|6756.8|6729.5|6726.7|6762.6|6759.8|6723.7|6720.9|7100
1726149300000|2024-09-12 13:55:00|6729.1|6726.3|6728.5|6725.7|6742.3|6739.1|6727.5|6724.1|2264
1726149600000|2024-09-12 14:00:00|6729.1|6725.3|6751.3|6747.5|6759.9|6757.1|6723.5|6720.7|3698
1726149900000|2024-09-12 14:05:00|6750.9|6748.1|6789|6786.2|6793|6789.8|6750.9|6747.5|5450
1726150200000|2024-09-12 14:10:00|6790|6787.6|6798.4|6795.6|6802|6798.6|6776.5|6773.4|4434
1726150500000|2024-09-12 14:15:00|6798.8|6796|6799.6|6796.8|6813.9|6811.1|6795.8|6792.6|3926
1726150800000|2024-09-12 14:20:00|6800.2|6796.4|6795.4|6792.6|6805.6|6802.3|6786.1|6783.2|3012
1726151100000|2024-09-12 14:25:00|6795.7|6791.9|6785.1|6781.3|6803.4|6800.6|6782.5|6779.3|1858
1726151400000|2024-09-12 14:30:00|6784.7|6781.9|6774.5|6771.7|6793.7|6790.6|6771.1|6768.3|2067
1726151700000|2024-09-12 14:35:00|6774.9|6772.1|6777.7|6774.9|6783.7|6780.9|6761.5|6758.3|2650
1726152000000|2024-09-12 14:40:00|6778.1|6775.3|6786.1|6783.3|6789.1|6786.3|6774.5|6771.7|2404
1726152300000|2024-09-12 14:45:00|6786.5|6783.7|6796.3|6793.5|6801.1|6798.3|6784.9|6782.1|2170
1726152600000|2024-09-12 14:50:00|6796.7|6793.9|6828.8|6826|6830.2|6827.4|6796.3|6793.5|4733
1726152900000|2024-09-12 14:55:00|6829|6826.2|6839.6|6836.8|6845.3|6842.5|6825.9|6822.7|8181
1726153200000|2024-09-12 15:00:00|6838|6835.2|6846.4|6843.6|6854.2|6851.4|6838|6835.2|5037
1726153500000|2024-09-12 15:05:00|6846.6|6843.8|6866.8|6864|6869.2|6866.4|6846|6843.2|4629
1726153800000|2024-09-12 15:10:00|6866.6|6863.8|6886.7|6883.9|6891.1|6887.9|6864.8|6862|6293
1726154100000|2024-09-12 15:15:00|6887.1|6884.3|6878.4|6874.6|6890.7|6887.9|6873.1|6869.7|4126
1726154400000|2024-09-12 15:20:00|6877.8|6875|6897.9|6895.1|6900.3|6897.1|6876.4|6873.6|5360
1726154700000|2024-09-12 15:25:00|6897.1|6894.3|6904.7|6901.9|6915|6912.2|6887.7|6884.4|5040
1726155000000|2024-09-12 15:30:00|6905.3|6901.5|6887.3|6883.5|6909|6905.9|6878.9|6875.8|7889
1726155300000|2024-09-12 15:35:00|6886.6|6883.8|6864.7|6861.9|6888.3|6885.1|6855.5|6852.3|7375
1726155600000|2024-09-12 15:40:00|6865.1|6861.3|6871.5|6868.7|6885.2|6882.4|6860.1|6856.3|2995
1726155900000|2024-09-12 15:45:00|6871.8|6869|6888.8|6886|6888.8|6886|6871.2|6868.2|2072
1726156200000|2024-09-12 15:50:00|6889.2|6886.4|6880.5|6877.7|6890.8|6888|6871.9|6869.1|2132
1726156500000|2024-09-12 15:55:00|6880.1|6877.3|6866.7|6863.9|6888.5|6885.3|6861.3|6858.5|2381
1726156800000|2024-09-12 16:00:00|6866.9|6864.1|6880.9|6878.1|6882.1|6879.3|6863.9|6861.1|1795
1726157100000|2024-09-12 16:05:00|6880.7|6877.9|6886.1|6883.3|6887.5|6884.3|6873.3|6870.3|1607
1726157400000|2024-09-12 16:10:00|6886.5|6882.7|6889.1|6885.3|6890.5|6887.3|6880.9|6878.1|2239
1726157700000|2024-09-12 16:15:00|6888.5|6885.7|6884.6|6881.8|6891.5|6888.7|6881.9|6879.1|1494
1726158000000|2024-09-12 16:20:00|6885.2|6881.4|6879.6|6876.8|6890.2|6887.1|6876.6|6873.8|1336
1726158300000|2024-09-12 16:25:00|6880|6876.2|6872.8|6870|6882|6879.2|6870.8|6867.7|1850
1726158600000|2024-09-12 16:30:00|6873.1|6870.3|6856.4|6853.6|6875.1|6872.3|6853.4|6850.3|2447
1726158900000|2024-09-12 16:35:00|6856.7|6853.9|6852.4|6849.6|6860.7|6857.9|6847.1|6844.3|1697
1726159200000|2024-09-12 16:40:00|6852.1|6849.3|6850.3|6847.5|6859.6|6856.6|6848|6845.2|887
1726159500000|2024-09-12 16:45:00|6850|6847.2|6863.6|6860.8|6869.8|6867|6842.6|6839.3|2341
1726159800000|2024-09-12 16:50:00|6863.2|6860.4|6869.2|6865.4|6871.4|6868.6|6861.2|6857.8|1113
1726160100000|2024-09-12 16:55:00|6868.8|6866|6870|6867.2|6872|6869.2|6865.8|6862.6|594
1726160400000|2024-09-12 17:00:00|6869.8|6867|6867|6864.2|6871.6|6868.8|6863|6859.6|1166
1726160700000|2024-09-12 17:05:00|6867.6|6864.8|6858.9|6855.1|6871.4|6868.6|6849.3|6846.5|2332
1726161000000|2024-09-12 17:10:00|6858.3|6855.5|6847.7|6844.9|6858.9|6856.1|6846.7|6842.9|1583
1726161300000|2024-09-12 17:15:00|6848.1|6844.3|6848.7|6845.9|6856.3|6853.5|6845.1|6842.3|770
1726161600000|2024-09-12 17:20:00|6848.3|6845.5|6855.5|6852.7|6857.5|6854.2|6844|6840.9|743
1726161900000|2024-09-12 17:25:00|6855.9|6853.1|6848.9|6846.1|6856.9|6853.7|6846.6|6843.8|578
1726162200000|2024-09-12 17:30:00|6848.6|6845.8|6850.9|6848.1|6853.3|6850.5|6847.9|6845.1|455
1726162500000|2024-09-12 17:35:00|6851.3|6848.5|6852.9|6850.1|6859.5|6856.7|6850.7|6847.1|845
1726162800000|2024-09-12 17:40:00|6853.2|6850.4|6852.7|6849.9|6860.1|6857.3|6848.9|6846.1|1092
1726163100000|2024-09-12 17:45:00|6853.1|6850.3|6842.2|6839.4|6860.7|6857.9|6840.2|6837|2126
1726163400000|2024-09-12 17:50:00|6841.8|6839|6846.4|6843.6|6849.5|6846.7|6835.8|6833|1250
1726163700000|2024-09-12 17:55:00|6845.8|6843|6845.8|6843|6848.8|6845.6|6842.2|6839.4|1013
1726164000000|2024-09-12 18:00:00|6844.6|6841.8|6841|6838.2|6849.6|6846.4|6838.7|6835.9|1113
1726164300000|2024-09-12 18:05:00|6842|6839.2|6830.6|6827.8|6843|6840.2|6830|6827.2|874
1726164600000|2024-09-12 18:10:00|6831.6|6828.4|6839.4|6835.6|6845.8|6842.6|6823.9|6820.8|3887
1726164900000|2024-09-12 18:15:00|6839.8|6837|6839.8|6837|6852|6849.2|6835.4|6832.4|2811
1726165200000|2024-09-12 18:20:00|6841.8|6838|6853.4|6849.6|6855|6852.2|6835.8|6832.5|4137
1726165500000|2024-09-12 18:25:00|6853.8|6850.6|6832.1|6829.3|6854.8|6851.6|6828.1|6825.3|13629
1726165800000|2024-09-12 18:30:00|6832.5|6829.7|6839.4|6836.6|6840.8|6837.6|6831.8|6829|2814
1726166100000|2024-09-12 18:35:00|6839|6835.6|6839.7|6836.9|6843.1|6840.3|6837.7|6834.9|720
1726166400000|2024-09-12 18:40:00|6840.1|6837.3|6838.1|6835.3|6843.7|6840.6|6838.1|6834.9|334
1726166700000|2024-09-12 18:45:00|6838.7|6834.9|6838.7|6835.9|6842.7|6839.5|6837.1|6833.9|415
1726167000000|2024-09-12 18:50:00|6839.1|6836.3|6840.7|6837.9|6846.6|6843.8|6837.1|6833.9|1674
1726167300000|2024-09-12 18:55:00|6841.1|6838.3|6852.3|6849.5|6852.3|6849.5|6841.1|6837.9|609
1726167600000|2024-09-12 19:00:00|6852.6|6849.8|6852.9|6850.1|6853.9|6851.1|6849.3|6846.1|672
1726167900000|2024-09-12 19:05:00|6852.5|6849.7|6856.5|6853.7|6858.5|6855.7|6852.5|6849.7|636
1726168200000|2024-09-12 19:10:00|6856.9|6854.1|6856.5|6853.7|6860.9|6858.1|6856.4|6853.1|401
1726168500000|2024-09-12 19:15:00|6856.9|6854.1|6853.9|6851.1|6857.9|6854.7|6853.5|6850.1|234
1726168800000|2024-09-12 19:20:00|6854.5|6850.7|6852.5|6849.7|6856.9|6853.7|6851.5|6848.7|271
1726169100000|2024-09-12 19:25:00|6852.9|6850.1|6849.3|6846.5|6855.3|6852.1|6848.9|6846.1|244
1726169400000|2024-09-12 19:30:00|6848.9|6846.1|6846.9|6844.1|6850.5|6847.7|6844.3|6841.1|509
1726169700000|2024-09-12 19:35:00|6847.3|6844.5|6852.9|6850.1|6853.9|6851.1|6846.9|6844.1|266
1726170000000|2024-09-12 19:40:00|6852.2|6849.4|6858.7|6855.9|6861.1|6857.7|6851.5|6848.1|1107
1726170300000|2024-09-12 19:45:00|6859.1|6855.3|6856.1|6853.3|6860.1|6856.9|6856.1|6853.3|268
1726170600000|2024-09-12 19:50:00|6855.5|6852.3|6858.1|6855.3|6860.5|6857.7|6855.1|6852.3|434
1726170900000|2024-09-12 19:55:00|6857.7|6854.9|6860.1|6857.3|6863.1|6859.6|6857.7|6854.9|316
1726171200000|2024-09-12 20:00:00|6860.4|6856.6|6856|6853.2|6860.4|6857.3|6855.7|6852.9|117
1726171500000|2024-09-12 20:05:00|6855.8|6853|6854.4|6851.6|6856.4|6853.2|6853.4|6850.4|234
1726171800000|2024-09-12 20:10:00|6855|6851.2|6853.4|6850.6|6855.4|6852.2|6851|6848.2|171
1726172100000|2024-09-12 20:15:00|6852.8|6849.6|6851.4|6848.6|6853.8|6850.6|6850.4|6847.6|185
1726172400000|2024-09-12 20:20:00|6851.8|6849|6854|6851.2|6854.4|6851.6|6849.2|6846|275
1726172700000|2024-09-12 20:25:00|6854.4|6850.6|6853|6850.2|6855|6852.2|6851.4|6848.6|126
1726173000000|2024-09-12 20:30:00|6852.6|6849.8|6854|6851.2|6855.6|6852.8|6851.4|6848.2|148
1726173300000|2024-09-12 20:35:00|6853.6|6850.8|6855|6852.2|6856|6853.2|6853|6849.8|76
1726173600000|2024-09-12 20:40:00|6855.4|6852.6|6850.7|6847.9|6856|6852.6|6849.4|6845.9|388
1726173900000|2024-09-12 20:45:00|6851.4|6848.6|6852.7|6849.9|6853.4|6850.5|6850.4|6846.9|96
1726174200000|2024-09-12 20:50:00|6852.3|6849.5|6851.7|6848.9|6853.7|6850.9|6850.1|6846.9|312
1726174500000|2024-09-12 20:55:00|6852.3|6849.5|6853.9|6851.1|6855.3|6852.5|6852|6848.5|280
1726178400000|2024-09-12 22:00:00|6880|6877.2|6867.7|6864.9|6881.8|6878.6|6867.7|6864.6|281
1726178700000|2024-09-12 22:05:00|6867.1|6864.3|6867.7|6863.9|6868.1|6864.9|6866.7|6863.6|58
1726179000000|2024-09-12 22:10:00|6867.4|6864.6|6869.3|6865.5|6869.7|6866.9|6866.7|6863.6|39
1726179300000|2024-09-12 22:15:00|6869|6866.2|6867.7|6863.9|6869|6866.2|6866.7|6863.5|25
1726179600000|2024-09-12 22:20:00|6866.7|6864.9|6868.3|6865.5|6868.7|6865.9|6866.7|6863.9|74
1726179900000|2024-09-12 22:25:00|6868.7|6864.9|6866.7|6863.9|6868.7|6865.3|6866.7|6863.5|34
1726180200000|2024-09-12 22:30:00|6867.7|6864.9|6867.3|6864.5|6867.7|6864.9|6866.7|6863.5|55
1726180500000|2024-09-12 22:35:00|6866.7|6863.5|6867.7|6864.9|6867.7|6864.9|6866.7|6863.5|69
1726180800000|2024-09-12 22:40:00|6866.9|6864.1|6867.7|6864.9|6871.7|6868.5|6866.9|6863.9|120
1726181100000|2024-09-12 22:45:00|6867.3|6864.5|6867.7|6864.9|6867.7|6864.9|6867.3|6864.5|8
1726181400000|2024-09-12 22:50:00|6866.9|6864.1|6868.3|6865.5|6868.7|6865.9|6866.7|6863.5|47
1726181700000|2024-09-12 22:55:00|6868.7|6864.5|6868.3|6865.5|6868.7|6865.5|6867.6|6864.5|34
1726182000000|2024-09-12 23:00:00|6868.6|6864.8|6867.6|6863.8|6868.6|6865.5|6867.3|6863.8|32
1726182300000|2024-09-12 23:05:00|6867.3|6863.5|6868.6|6864.8|6868.6|6865.4|6866.9|6863.4|14
1726182600000|2024-09-12 23:10:00|6868.2|6865.4|6867.6|6864.8|6868.6|6865.4|6867.6|6864.8|14
1726182900000|2024-09-12 23:15:00|6866.6|6863.8|6867.6|6863.8|6867.6|6864.8|6866.6|6863.4|16
1726183200000|2024-09-12 23:20:00|6867|6864.2|6867.2|6863.4|6867.6|6864.2|6866.6|6863.4|6
1726183500000|2024-09-12 23:25:00|6866.6|6863.8|6866.6|6863.8|6866.6|6863.8|6866.6|6863.8|56
1726183800000|2024-09-12 23:30:00|6866.8|6864|6868.2|6865.4|6869.2|6865.8|6866.8|6864|58
1726184100000|2024-09-12 23:35:00|6867.6|6864.8|6866.6|6863.8|6867.6|6864.8|6866.6|6863.4|22
1726184400000|2024-09-12 23:40:00|6867.2|6863.4|6866.6|6863.8|6867.6|6863.8|6866.6|6863.4|42
1726184700000|2024-09-12 23:45:00|6866.9|6864.1|6866.6|6863.8|6866.9|6864.1|6866.6|6863.8|29
1726185000000|2024-09-12 23:50:00|6867.2|6863.4|6866.5|6863.7|6867.6|6864.2|6866.5|6863.4|52
1726185300000|2024-09-12 23:55:00|6866.9|6864.1|6866.5|6863.7|6867.5|6864.7|6866.5|6863.7|24
1726185600000|2024-09-13 00:00:00|6866.8|6864|6861|6858.2|6870.8|6867.5|6860|6856.7|992
1726185900000|2024-09-13 00:05:00|6861.6|6857.8|6864|6861.2|6865|6862.2|6861|6857.8|86
1726186200000|2024-09-13 00:10:00|6863.4|6860.2|6869.6|6866.8|6871|6867.8|6863|6859.8|92
1726186500000|2024-09-13 00:15:00|6870|6866.2|6868.6|6864.8|6871|6868.2|6867.9|6864.8|63
1726186800000|2024-09-13 00:20:00|6868.9|6865.8|6869.5|6866.7|6871.9|6869.1|6867.6|6864.8|73
1726187100000|2024-09-13 00:25:00|6868.9|6866.1|6864.9|6861.1|6868.9|6866.1|6863.3|6859.7|77
1726187400000|2024-09-13 00:30:00|6864.3|6861.5|6874.4|6871.6|6875.4|6872.2|6862.5|6858.7|1009
1726187700000|2024-09-13 00:35:00|6874|6871.2|6872.4|6868.6|6875.4|6872.2|6870.4|6867.6|45
1726188000000|2024-09-13 00:40:00|6872|6869.2|6874.3|6871.5|6874.3|6871.5|6870|6867.2|68
1726188300000|2024-09-13 00:45:00|6875|6871.2|6879.9|6877.1|6880.6|6877.8|6872|6869.2|235
1726188600000|2024-09-13 00:50:00|6880.9|6878.1|6872.2|6869.4|6882.6|6879.8|6871.5|6868.4|616
1726188900000|2024-09-13 00:55:00|6872.5|6868.7|6871.9|6869.1|6874.3|6871.1|6866.2|6863.4|598
1726189200000|2024-09-13 01:00:00|6872.9|6869.7|6874.9|6872.1|6879.4|6876.1|6868.9|6866.1|413
1726189500000|2024-09-13 01:05:00|6875.3|6871.5|6873.7|6870.9|6879.9|6877.1|6871.9|6869.1|136
1726189800000|2024-09-13 01:10:00|6873.3|6870.5|6871.9|6869.1|6875.5|6872.7|6871.3|6868.1|115
1726190100000|2024-09-13 01:15:00|6872.5|6869.7|6877.9|6875.1|6879.3|6876.1|6871.9|6868.7|172
1726190400000|2024-09-13 01:20:00|6878.3|6875.5|6880.9|6878.1|6881.3|6878.1|6876.3|6873.1|169
1726190700000|2024-09-13 01:25:00|6881.3|6877.5|6876.9|6874.1|6882.9|6879.7|6874.5|6871.7|151
1726191000000|2024-09-13 01:30:00|6877.5|6873.7|6876.2|6872.4|6880.3|6877.1|6874.9|6872.1|201
1726191300000|2024-09-13 01:35:00|6875.9|6873.1|6877|6874.2|6880.2|6877.4|6873.9|6871.1|197
1726191600000|2024-09-13 01:40:00|6876.6|6872.8|6869|6865.2|6878|6875.2|6866|6862.8|144
1726191900000|2024-09-13 01:45:00|6868|6864.8|6856.6|6853.8|6868.6|6865.8|6856|6852.6|180
1726192200000|2024-09-13 01:50:00|6857|6854.2|6870.6|6866.8|6871|6867.8|6854.6|6851.7|265
1726192500000|2024-09-13 01:55:00|6870|6867.2|6868|6865.2|6874|6870.6|6866|6862.8|99
1726192800000|2024-09-13 02:00:00|6868.6|6865.8|6868|6864.2|6869.6|6866.2|6864.4|6861.2|85
1726193100000|2024-09-13 02:05:00|6867.6|6864.8|6867.3|6863.5|6868.7|6865.6|6864.9|6861.6|78
1726193400000|2024-09-13 02:10:00|6867|6864.2|6866.9|6863.1|6869.3|6866.5|6865.3|6862.2|114
1726193700000|2024-09-13 02:15:00|6866.6|6863.8|6864.5|6861.7|6868.3|6865.5|6862.9|6859.6|83
1726194000000|2024-09-13 02:20:00|6864.3|6861.5|6864.9|6861.1|6867.9|6864.7|6863.5|6859.7|45
1726194300000|2024-09-13 02:25:00|6864.5|6861.7|6865.5|6862.7|6865.9|6862.7|6863.5|6860.3|54
1726194600000|2024-09-13 02:30:00|6865.9|6863.1|6860.5|6857.7|6866.9|6863.7|6857.5|6854.7|127
1726194900000|2024-09-13 02:35:00|6860.9|6858.1|6859.9|6857.1|6865.9|6862.7|6859.9|6856.6|157
1726195200000|2024-09-13 02:40:00|6859.5|6856.7|6856.9|6854.1|6860.9|6857.7|6853.9|6850.7|64
1726195500000|2024-09-13 02:45:00|6857.1|6854.3|6857.7|6854.9|6864.5|6861.3|6854.9|6851.6|215
1726195800000|2024-09-13 02:50:00|6858.1|6855.3|6859.1|6856.3|6860.7|6857.3|6856.5|6853.3|46
1726196100000|2024-09-13 02:55:00|6858.7|6855.9|6860.7|6857.9|6863.5|6860.7|6857.7|6854.3|134
1726196400000|2024-09-13 03:00:00|6861.1|6858.3|6860.7|6857.9|6867.1|6864.3|6858.6|6855.3|138
1726196700000|2024-09-13 03:05:00|6861.1|6857.3|6859.7|6856.9|6862.7|6859.3|6858.7|6855.3|45
1726197000000|2024-09-13 03:10:00|6860.1|6857.3|6858.1|6854.3|6862.1|6858.9|6857.4|6854.3|21
1726197300000|2024-09-13 03:15:00|6857.7|6854.9|6863|6859.2|6864|6860.9|6857.5|6854.2|55
1726197600000|2024-09-13 03:20:00|6862.4|6859.6|6864.6|6860.8|6870|6866.8|6861.5|6858.2|97
1726197900000|2024-09-13 03:25:00|6864|6861.2|6866.6|6863.8|6870|6866.8|6862.6|6859.5|91
1726198200000|2024-09-13 03:30:00|6867.2|6863.4|6870.6|6866.8|6870.6|6866.8|6864.6|6861.8|75
1726198500000|2024-09-13 03:35:00|6870.2|6867.4|6867.6|6864.8|6873.6|6870.4|6867|6864.2|105
1726198800000|2024-09-13 03:40:00|6867|6864.2|6864.6|6861.8|6868|6864.8|6863.6|6860.2|33
1726199100000|2024-09-13 03:45:00|6865|6861.2|6864|6860.2|6866|6862.6|6862|6859.2|45
1726199400000|2024-09-13 03:50:00|6863.4|6860.6|6862.4|6859.6|6864.6|6861.2|6861.4|6858.6|34
1726199700000|2024-09-13 03:55:00|6863|6859.2|6866.4|6863.6|6867|6863.8|6862|6859.2|33
1726200000000|2024-09-13 04:00:00|6866|6863.2|6865.3|6862.5|6867.4|6864.2|6864|6861.2|25
1726200300000|2024-09-13 04:05:00|6866|6862.2|6868.9|6866.1|6869.3|6866.5|6865.7|6862.2|40
1726200600000|2024-09-13 04:10:00|6868.6|6865.8|6868.3|6865.5|6868.9|6865.8|6865.7|6862.5|59
1726200900000|2024-09-13 04:15:00|6867.9|6865.1|6867.5|6864.7|6868.3|6865.1|6865.7|6862.5|45
1726201200000|2024-09-13 04:20:00|6867.9|6865.1|6871.1|6868.3|6874.1|6870.7|6867.9|6864.5|238
1726201500000|2024-09-13 04:25:00|6871.5|6868.7|6868.1|6865.3|6872.5|6869.3|6867.1|6864.3|41
1726201800000|2024-09-13 04:30:00|6868.5|6865.7|6871.1|6868.3|6872.5|6869.7|6868.5|6865.3|30
1726202100000|2024-09-13 04:35:00|6871.5|6867.7|6869.7|6866.9|6871.5|6868.3|6868.1|6865.3|83
1726202400000|2024-09-13 04:40:00|6870.1|6867.3|6876.1|6873.3|6876.9|6874.1|6869.1|6866.3|103
1726202700000|2024-09-13 04:45:00|6876.5|6872.7|6877.5|6874.7|6877.9|6875.1|6874.7|6871.9|64
1726203000000|2024-09-13 04:50:00|6878.1|6874.3|6877.7|6874.9|6879.1|6875.9|6876.1|6873.3|77
1726203300000|2024-09-13 04:55:00|6878.1|6875.3|6876.1|6873.3|6878.1|6875.3|6875.7|6872.5|48
1726203600000|2024-09-13 05:00:00|6876.5|6872.7|6877.7|6874.9|6879.7|6876.9|6873.1|6869.9|212
1726203900000|2024-09-13 05:05:00|6878.1|6874.3|6879.7|6876.9|6880|6877.2|6876|6873.2|107
1726204200000|2024-09-13 05:10:00|6880|6877.2|6876.6|6873.8|6881.4|6878.2|6876|6872.8|59
1726204500000|2024-09-13 05:15:00|6877|6874.2|6880.4|6877.6|6880.4|6877.6|6877|6874.2|47
1726204800000|2024-09-13 05:20:00|6880|6877.2|6878.4|6874.6|6882.4|6879.2|6876.4|6873|171
1726205100000|2024-09-13 05:25:00|6877.8|6875|6881.8|6879|6882.8|6879.6|6875.4|6872|388
1726205400000|2024-09-13 05:30:00|6881.4|6878.6|6881.4|6878.6|6884.8|6882|6878.4|6875|248
1726205700000|2024-09-13 05:35:00|6881.8|6878|6879.8|6876|6884.8|6881.6|6878.8|6875.5|167
1726206000000|2024-09-13 05:40:00|6879.4|6876.6|6880.8|6877|6885.4|6882|6877.4|6874|199
1726206300000|2024-09-13 05:45:00|6880.4|6876.6|6877.4|6874.6|6880.8|6878|6875.8|6872.4|166
1726206600000|2024-09-13 05:50:00|6877.1|6874.3|6874.7|6870.9|6877.1|6874.3|6872.4|6869.6|123
1726206900000|2024-09-13 05:55:00|6874.3|6871.5|6874.7|6871.9|6878.2|6875.3|6872.7|6869.9|92
1726207200000|2024-09-13 06:00:00|6873.7|6870.9|6873.3|6869.5|6876.7|6873.5|6869.1|6866.3|244
1726207500000|2024-09-13 06:05:00|6872.7|6869.9|6874.3|6871.5|6875.7|6871.9|6867.7|6864.5|249
1726207800000|2024-09-13 06:10:00|6874.7|6870.9|6865.1|6861.3|6875.7|6871.9|6864.5|6860.9|241
1726208100000|2024-09-13 06:15:00|6864.5|6861.7|6865.5|6861.7|6870.5|6867.3|6864.5|6861.2|125
1726208400000|2024-09-13 06:20:00|6865.1|6862.3|6867.5|6863.7|6870.5|6867.7|6865.1|6861.8|142
1726208700000|2024-09-13 06:25:00|6867.1|6863.3|6871.1|6868.3|6873.1|6869.8|6866.7|6863.3|96
1726209000000|2024-09-13 06:30:00|6870.8|6868|6870.1|6867.3|6873.5|6870.3|6868.5|6865.3|162
1726209300000|2024-09-13 06:35:00|6870.7|6866.9|6869.4|6865.6|6871.4|6868.3|6865.4|6862.6|151
1726209600000|2024-09-13 06:40:00|6868.8|6866|6884.3|6881.5|6885.6|6882.8|6868|6865.2|434
1726209900000|2024-09-13 06:45:00|6884.6|6880.8|6878.2|6875.4|6885.2|6881.8|6875.6|6872.4|193
1726210200000|2024-09-13 06:50:00|6878.6|6875.8|6876.8|6874|6879.6|6876.4|6872.2|6869.4|185
1726210500000|2024-09-13 06:55:00|6877.2|6874.4|6878.8|6875|6880.1|6877|6875.8|6872|243
1726210800000|2024-09-13 07:00:00|6878.4|6875.6|6869.2|6866.4|6880.6|6877.4|6868.6|6865.8|399
1726211100000|2024-09-13 07:05:00|6870.2|6867.4|6871.6|6868.8|6874.2|6871|6868.2|6864.8|273
1726211400000|2024-09-13 07:10:00|6871.2|6868.4|6865.8|6862|6876.2|6873.4|6865.2|6862|351
1726211700000|2024-09-13 07:15:00|6866.2|6862.4|6879.2|6876.4|6881.2|6878|6864.8|6862|281
1726212000000|2024-09-13 07:20:00|6878.8|6876|6870.2|6867.4|6879.2|6876|6867.8|6864.4|256
1726212300000|2024-09-13 07:25:00|6870.8|6868|6866.6|6862.8|6872.8|6869.8|6864.2|6861.4|291
1726212600000|2024-09-13 07:30:00|6866.2|6863.4|6868.5|6865.7|6869.2|6866|6859.2|6856.4|458
1726212900000|2024-09-13 07:35:00|6868.2|6865.4|6862.4|6859.6|6873.8|6871|6861.8|6859|305
1726213200000|2024-09-13 07:40:00|6862.8|6859|6872|6869.2|6872.3|6869.2|6861.4|6858|358
1726213500000|2024-09-13 07:45:00|6872.3|6868.5|6864.3|6860.5|6873.7|6870.5|6860.7|6857.9|274
1726213800000|2024-09-13 07:50:00|6863.7|6860.9|6857.3|6854.5|6865.8|6862.5|6856.3|6852.9|324
1726214100000|2024-09-13 07:55:00|6857.7|6854.9|6858.7|6855.9|6868.8|6865.5|6856.1|6852.9|579
1726214400000|2024-09-13 08:00:00|6859.3|6855.5|6867.5|6864.7|6879.9|6877.1|6858.8|6855.5|757
1726214700000|2024-09-13 08:05:00|6868.1|6864.3|6869.5|6866.7|6870.9|6867.7|6862.5|6858.7|372
1726215000000|2024-09-13 08:10:00|6869.1|6866.3|6869.3|6866.5|6873.9|6871.1|6864.9|6861.7|1008
1726215300000|2024-09-13 08:15:00|6868.9|6866.1|6868.3|6865.5|6876.4|6873.1|6859.3|6856|862
1726215600000|2024-09-13 08:20:00|6867.9|6865.1|6872.3|6869.5|6875.5|6872.7|6865.7|6862.9|489
1726215900000|2024-09-13 08:25:00|6873.3|6869.9|6881.3|6877.5|6882.4|6879.5|6868.9|6865.7|887
1726216200000|2024-09-13 08:30:00|6880.9|6878.1|6855|6852.2|6881.9|6878.5|6854.4|6851.1|1111
1726216500000|2024-09-13 08:35:00|6855.6|6852.8|6856|6853.2|6862.6|6859.3|6853.4|6850.2|481
1726216800000|2024-09-13 08:40:00|6856.6|6852.8|6874.4|6871.6|6874.8|6871.6|6856.6|6852.8|1388
1726217100000|2024-09-13 08:45:00|6874.2|6871.4|6875.4|6872.6|6880.4|6877.2|6873.4|6870.6|366
1726217400000|2024-09-13 08:50:00|6874.8|6872|6874.8|6872|6877.8|6874.4|6866.8|6863.6|372
1726217700000|2024-09-13 08:55:00|6873.8|6871|6889.4|6886.6|6891.4|6888.2|6873.8|6870.6|961
1726218000000|2024-09-13 09:00:00|6889.6|6886.8|6881|6878.2|6892.4|6889.2|6874.4|6871.6|598
1726218300000|2024-09-13 09:05:00|6881.4|6878.6|6872|6869.2|6883.6|6880.4|6872|6869.2|290
1726218600000|2024-09-13 09:10:00|6872.4|6868.6|6873.4|6870.6|6882.8|6879.4|6868.8|6866|532
1726218900000|2024-09-13 09:15:00|6874.4|6871.2|6891.6|6887.8|6894.6|6891.4|6870.4|6867.2|690
1726219200000|2024-09-13 09:20:00|6890.6|6888|6883|6880.2|6892.6|6889.4|6880.8|6878|385
1726219500000|2024-09-13 09:25:00|6883.6|6880.8|6899.2|6895.4|6900|6897|6883.6|6880.2|759
1726219800000|2024-09-13 09:30:00|6898.8|6896|6894.2|6891.4|6904.8|6902|6892.4|6889.6|693
1726220100000|2024-09-13 09:35:00|6895.2|6891.8|6910.6|6907.8|6910.6|6907.8|6894.2|6891|1507
1726220400000|2024-09-13 09:40:00|6910.8|6908|6907.2|6903.4|6914.2|6911.4|6898.6|6895.8|952
1726220700000|2024-09-13 09:45:00|6906.2|6903|6915.6|6912.8|6916.6|6912.8|6904.2|6901|1307
1726221000000|2024-09-13 09:50:00|6915.2|6912.4|6911.8|6909|6917.2|6914.4|6907.8|6905|468
1726221300000|2024-09-13 09:55:00|6911.5|6908.7|6907.3|6904.5|6914.4|6911.2|6904.1|6900.9|473
1726221600000|2024-09-13 10:00:00|6907.6|6904.8|6900.7|6897.9|6910.3|6907.2|6899.7|6896.5|458
1726221900000|2024-09-13 10:05:00|6901.3|6898.5|6907.3|6904.5|6907.7|6904.9|6900.7|6897.5|296
1726222200000|2024-09-13 10:10:00|6906.7|6903.9|6912.7|6909.9|6914.7|6911.5|6906.7|6903.5|787
1726222500000|2024-09-13 10:15:00|6912.3|6909.5|6908.3|6905.5|6916.5|6913.1|6907.9|6904.5|1402
1726222800000|2024-09-13 10:20:00|6908.9|6906.1|6902.7|6899.9|6912.3|6908.9|6900.5|6897.7|424
1726223100000|2024-09-13 10:25:00|6903.1|6900.3|6904.1|6901.3|6907.5|6904.7|6902.1|6898.3|259
1726223400000|2024-09-13 10:30:00|6904.5|6901.7|6911.1|6908.3|6913.1|6909.3|6902.1|6899.3|319
1726223700000|2024-09-13 10:35:00|6909.7|6906.9|6906.1|6902.3|6913.5|6910.7|6900.8|6897.6|344
1726224000000|2024-09-13 10:40:00|6905.4|6903.3|6901.4|6898.6|6911|6907.9|6901.4|6898.2|667
1726224300000|2024-09-13 10:45:00|6901|6898.2|6899.4|6896.6|6905.4|6902.6|6898.4|6895.2|249
1726224600000|2024-09-13 10:50:00|6899|6896.2|6897.8|6895|6904.4|6901.6|6888.8|6886|635
1726224900000|2024-09-13 10:55:00|6898.4|6895.6|6900|6896.2|6901|6898.2|6895.8|6892.6|264
1726225200000|2024-09-13 11:00:00|6899.6|6896.8|6905.6|6902.8|6909|6906.2|6897|6894.2|576
1726225500000|2024-09-13 11:05:00|6905.4|6902.6|6903|6900.2|6907.4|6904.6|6899|6896.2|357
1726225800000|2024-09-13 11:10:00|6904|6900.7|6904|6901.2|6905|6902.2|6899|6896.2|350
1726226100000|2024-09-13 11:15:00|6904.8|6901|6904|6901.2|6906|6902.8|6899.6|6896.8|305
1726226400000|2024-09-13 11:20:00|6904.6|6901.8|6903.6|6900.8|6909.6|6906.8|6900|6896.8|502
1726226700000|2024-09-13 11:25:00|6904.2|6900.4|6900.9|6898.1|6907.6|6904.2|6899.6|6896.1|256
1726227000000|2024-09-13 11:30:00|6900.6|6897.8|6917.4|6914.6|6919.4|6916.2|6900.3|6896.8|1347
1726227300000|2024-09-13 11:35:00|6917.7|6914.9|6908.5|6905.7|6918.7|6915.9|6908.5|6905.3|734
1726227600000|2024-09-13 11:40:00|6908.1|6905.3|6902.9|6900.1|6913.5|6910.5|6900.7|6897.1|615
1726227900000|2024-09-13 11:45:00|6902.3|6899.5|6907.3|6903.5|6908.3|6905.1|6898.7|6895.9|1066
1726228200000|2024-09-13 11:50:00|6906.9|6904.1|6915.1|6911.3|6917.7|6914.9|6906.9|6904.1|1215
1726228500000|2024-09-13 11:55:00|6914.5|6911.7|6912.5|6909.7|6916.1|6913.3|6909.7|6906.3|348
1726228800000|2024-09-13 12:00:00|6912.1|6909.3|6907.5|6904.7|6912.1|6909.3|6894.9|6892.1|1111
1726229100000|2024-09-13 12:05:00|6906.5|6903.7|6903.1|6900.3|6911.5|6908.7|6902.5|6899.3|984
1726229400000|2024-09-13 12:10:00|6903.5|6899.7|6900.6|6897.8|6903.6|6900.3|6893.5|6890.7|1891
1726229700000|2024-09-13 12:15:00|6901|6897.2|6901.8|6899|6904.4|6901.6|6896.2|6893|462
1726230000000|2024-09-13 12:20:00|6902.8|6899.4|6903.6|6899.8|6903.6|6900.4|6897.2|6893.8|792
1726230300000|2024-09-13 12:25:00|6903.2|6900.4|6911|6908.2|6916.4|6913.6|6902.2|6899.4|1179
1726230600000|2024-09-13 12:30:00|6911.4|6908.6|6911.2|6908.4|6914.8|6911.4|6905.4|6902.6|1230
1726230900000|2024-09-13 12:35:00|6910.8|6908|6898.6|6895.8|6913.2|6910|6898|6894.8|847
1726231200000|2024-09-13 12:40:00|6898.2|6895.4|6907.8|6905|6910.4|6907.6|6895.6|6892.8|1701
1726231500000|2024-09-13 12:45:00|6907.4|6904.6|6920|6917.2|6923.6|6920.8|6905.2|6902|3249
1726231800000|2024-09-13 12:50:00|6920.2|6917.4|6932|6929.2|6939.4|6936.2|6918.6|6915.8|4191
1726232100000|2024-09-13 12:55:00|6932.6|6928.8|6927|6924.2|6942.2|6939.4|6924.8|6921.6|3182
1726232400000|2024-09-13 13:00:00|6926.8|6924|6919.2|6915.4|6932|6929.2|6907.4|6904.6|3189
1726232700000|2024-09-13 13:05:00|6918.8|6916|6923.8|6921|6931|6928.2|6918.8|6915.6|1664
1726233000000|2024-09-13 13:10:00|6924.4|6920.6|6926.7|6923.9|6928.1|6924.9|6916.5|6913.3|1369
1726233300000|2024-09-13 13:15:00|6927.1|6923.3|6903.1|6900.3|6931.3|6928.5|6899.1|6896.3|3709
1726233600000|2024-09-13 13:20:00|6902.7|6899.9|6888.5|6884.7|6909.7|6906.9|6888|6884.7|2952
1726233900000|2024-09-13 13:25:00|6887.9|6885.1|6885.7|6882.9|6893|6890.1|6880.1|6877.3|3284
1726234200000|2024-09-13 13:30:00|6886.1|6883.3|6884.1|6881.3|6889.4|6886.5|6871.5|6868.7|4231
1726234500000|2024-09-13 13:35:00|6883.7|6880.9|6881|6878.2|6894.3|6891.1|6878|6875.2|2945
1726234800000|2024-09-13 13:40:00|6880.6|6877.8|6896.8|6894|6897.4|6894.6|6879.6|6876.2|1625
1726235100000|2024-09-13 13:45:00|6897.2|6894.4|6906.8|6904|6909.4|6906.6|6896.8|6894|2593
1726235400000|2024-09-13 13:50:00|6906.4|6903.6|6920.4|6917.6|6921.4|6918.2|6903|6900.2|2991
1726235700000|2024-09-13 13:55:00|6920.6|6917.8|6929|6926.2|6932|6928.8|6918.6|6915.4|2726
1726236000000|2024-09-13 14:00:00|6928.6|6924.8|6920.8|6918|6937.2|6933.8|6918.6|6915.4|3674
1726236300000|2024-09-13 14:05:00|6921.4|6917.6|6921.2|6918.4|6926.2|6923.2|6911|6907.8|2018
1726236600000|2024-09-13 14:10:00|6920.8|6918|6927.8|6925|6929.4|6926.6|6916.6|6913.4|1521
1726236900000|2024-09-13 14:15:00|6927.4|6924.6|6930|6927.2|6934|6931.2|6923.8|6921|1657
1726237200000|2024-09-13 14:20:00|6929.6|6926.8|6945|6942.2|6954|6950.6|6918.6|6915.8|5916
1726237500000|2024-09-13 14:25:00|6944.8|6942|6950.2|6947.4|6956.2|6953|6943.4|6940.2|2834
1726237800000|2024-09-13 14:30:00|6950.6|6947.8|6939.4|6935.6|6951.2|6948.4|6932|6928.2|4163
1726238100000|2024-09-13 14:35:00|6939|6935.2|6943|6939.2|6943|6940.2|6933.4|6930.2|1916
1726238400000|2024-09-13 14:40:00|6942.6|6939.8|6950.6|6947.8|6953.6|6950.8|6942.3|6939.2|2176
1726238700000|2024-09-13 14:45:00|6950.8|6948|6945.5|6942.7|6952.1|6949.1|6942.3|6939.1|1291
1726239000000|2024-09-13 14:50:00|6945.3|6942.5|6931.9|6929.1|6946.5|6943.7|6925.9|6923.1|3871
1726239300000|2024-09-13 14:55:00|6932.5|6928.7|6922.9|6920.1|6935.5|6932.3|6918.3|6915.1|1770
1726239600000|2024-09-13 15:00:00|6923.1|6920.3|6902.1|6899.3|6928.9|6926.1|6900.7|6897.3|3447
1726239900000|2024-09-13 15:05:00|6901.9|6899.1|6900.1|6896.3|6903.1|6900.3|6884.9|6882.1|3360
1726240200000|2024-09-13 15:10:00|6899.1|6896.7|6906.5|6902.7|6912.7|6909.5|6895.5|6892.3|2790
1726240500000|2024-09-13 15:15:00|6906.1|6903.3|6896.7|6892.9|6908.6|6905.3|6895.3|6892.5|1141
1726240800000|2024-09-13 15:20:00|6896.3|6892.5|6890|6887.2|6899.7|6896.5|6884.4|6881.3|2099
1726241100000|2024-09-13 15:25:00|6889.6|6886.8|6867.8|6865|6895.2|6891.8|6866.2|6863|2677
1726241400000|2024-09-13 15:30:00|6867.2|6864|6887.2|6884.4|6889.6|6886.4|6857.2|6853.9|3636
1726241700000|2024-09-13 15:35:00|6887|6884.2|6875.6|6871.8|6887.6|6884.8|6864.4|6861.2|1870
1726242000000|2024-09-13 15:40:00|6875|6872.2|6891.2|6888.4|6894.2|6891|6874.4|6871.2|1484
1726242300000|2024-09-13 15:45:00|6890.8|6888|6881|6877.2|6891.6|6888.8|6877|6874.2|1292
1726242600000|2024-09-13 15:50:00|6880.4|6877.6|6872.2|6869.4|6886.6|6883.8|6867|6863.8|1589
1726242900000|2024-09-13 15:55:00|6872.4|6869.6|6861.6|6858.8|6876.2|6873|6856.9|6853.6|2404
1726243200000|2024-09-13 16:00:00|6861.2|6858.4|6853.2|6850.4|6871.8|6868|6841|6837.8|4002
1726243500000|2024-09-13 16:05:00|6853|6850.2|6862.2|6858.4|6865.2|6862.4|6850.1|6846.8|1963
1726243800000|2024-09-13 16:10:00|6861.8|6859|6857.7|6854.9|6863.2|6860|6852.1|6849.3|1110
1726244100000|2024-09-13 16:15:00|6858.3|6855.5|6861.7|6858.9|6873.7|6870.9|6857.7|6854.9|2435
1726244400000|2024-09-13 16:20:00|6862.7|6859.9|6858.1|6854.3|6865.1|6861.9|6856.5|6853.3|988
1726244700000|2024-09-13 16:25:00|6857.7|6854.9|6855.3|6852.5|6862.1|6859.3|6849.3|6846.1|1183
1726245000000|2024-09-13 16:30:00|6854.9|6852.1|6844.7|6840.9|6861.9|6859.1|6842.1|6838.9|1811
1726245300000|2024-09-13 16:35:00|6844.3|6841.5|6832.1|6829.3|6849.3|6846.5|6831.1|6827.9|1610
1726245600000|2024-09-13 16:40:00|6832.3|6829.5|6837.1|6834.3|6843.3|6840.5|6832.1|6828.9|1087
1726245900000|2024-09-13 16:45:00|6836.7|6833.9|6829.1|6826.3|6841.3|6837.9|6826.7|6823.9|1336
1726246200000|2024-09-13 16:50:00|6828.7|6825.9|6819.1|6816.3|6828.7|6825.9|6813.5|6810.7|2771
1726246500000|2024-09-13 16:55:00|6820.1|6817.3|6825.7|6822.9|6830.3|6827.5|6820.1|6817.3|1496
1726246800000|2024-09-13 17:00:00|6825.4|6822.6|6823|6820.2|6830.6|6827.8|6821|6817.9|1124
1726247100000|2024-09-13 17:05:00|6822.6|6819.8|6823.4|6819.6|6828.2|6825.4|6819.8|6817|1322
1726247400000|2024-09-13 17:10:00|6823|6820.2|6806.6|6803.8|6823.8|6821|6803.4|6800.2|1761
1726247700000|2024-09-13 17:15:00|6806.4|6803.6|6808.2|6804.4|6814.8|6812|6805.2|6802.4|1568
1726248000000|2024-09-13 17:20:00|6807.6|6804.8|6798|6795.2|6809.6|6806.8|6793.4|6790.2|2160
1726248300000|2024-09-13 17:25:00|6797.6|6794.8|6796|6792.2|6808.2|6805|6793.6|6790.8|2092
1726248600000|2024-09-13 17:30:00|6795.4|6792.6|6800|6797.2|6806.8|6804|6795|6792.2|1738
1726248900000|2024-09-13 17:35:00|6800.6|6797.8|6798.4|6795.6|6804.6|6801.8|6797.6|6794.8|1072
1726249200000|2024-09-13 17:40:00|6798|6795.2|6797|6793.2|6800.6|6797.8|6792.4|6789.2|1011
1726249500000|2024-09-13 17:45:00|6796.4|6793.6|6798.1|6795.3|6804.3|6801|6794.6|6791.8|1534
1726249800000|2024-09-13 17:50:00|6798.5|6795.7|6804.9|6802.1|6808.3|6805.1|6797.1|6793.9|2458
1726250100000|2024-09-13 17:55:00|6805.3|6801.1|6801.9|6799.1|6805.4|6802.5|6800.3|6797.5|849
1726250400000|2024-09-13 18:00:00|6802.3|6799.5|6780.3|6777.5|6804.5|6801.3|6777.9|6775.1|2688
1726250700000|2024-09-13 18:05:00|6780.9|6778.1|6806.7|6803.9|6807.3|6804.5|6779.7|6776.5|2407
1726251000000|2024-09-13 18:10:00|6807.3|6804.5|6804.5|6801.7|6812.1|6809.3|6799.5|6796.7|2253
1726251300000|2024-09-13 18:15:00|6804.1|6801.3|6803.5|6800.7|6809.1|6806.3|6797.9|6794.7|2436
1726251600000|2024-09-13 18:20:00|6803.9|6801.1|6803.1|6800.3|6806.5|6803.3|6794.9|6792.1|3223
1726251900000|2024-09-13 18:25:00|6803.5|6800.7|6793.9|6791.1|6809.5|6806.3|6784.3|6781.5|11215
1726252200000|2024-09-13 18:30:00|6794.9|6792.1|6799.9|6797.1|6802.3|6799.5|6792.9|6789.7|2226
1726252500000|2024-09-13 18:35:00|6800.3|6797.5|6807.6|6804.8|6811.4|6808.6|6798.3|6795.5|1800
1726252800000|2024-09-13 18:40:00|6807.4|6804.6|6815.4|6811.6|6817.4|6814.6|6806.4|6803.2|1085
1726253100000|2024-09-13 18:45:00|6815.8|6812.6|6824.6|6821.8|6826.2|6822.8|6815.4|6812.2|1386
1726253400000|2024-09-13 18:50:00|6824|6820.8|6823|6820.2|6825|6821.4|6819.4|6816.2|261
1726253700000|2024-09-13 18:55:00|6822.6|6819.8|6823.4|6820.6|6825.4|6822.6|6820.4|6817.6|550
1726254000000|2024-09-13 19:00:00|6823.2|6820.4|6825|6821.2|6825.4|6822.6|6821.6|6818.2|380
1726254300000|2024-09-13 19:05:00|6824|6820.8|6822|6818.2|6829|6826.2|6818.4|6815.6|652
1726254600000|2024-09-13 19:10:00|6822.4|6819.2|6821.4|6818.6|6825|6821.8|6821.4|6818.1|125
1726254900000|2024-09-13 19:15:00|6822|6818.2|6830.6|6826.8|6830.6|6827.4|6821|6817.6|280
1726255200000|2024-09-13 19:20:00|6830|6827.2|6829.6|6826.8|6831.2|6828.2|6826.6|6823.4|572
1726255500000|2024-09-13 19:25:00|6828.6|6825.8|6832.9|6830.1|6833.9|6830.7|6828.6|6825.8|449
1726255800000|2024-09-13 19:30:00|6833.5|6829.7|6834.9|6832.1|6835.9|6833.1|6830.3|6827.1|466
1726256100000|2024-09-13 19:35:00|6834.3|6831.5|6834.9|6831.1|6837.3|6834.1|6833.9|6831.1|163
1726256400000|2024-09-13 19:40:00|6834.5|6831.7|6836.9|6834.1|6837.3|6834.5|6834.5|6831.1|112
1726256700000|2024-09-13 19:45:00|6837.3|6834.5|6841.9|6839.1|6843.3|6840.5|6836.9|6834.1|370
1726257000000|2024-09-13 19:50:00|6841.5|6838.7|6848.5|6845.7|6849.5|6846.7|6841.5|6838.3|290
1726257300000|2024-09-13 19:55:00|6848.9|6846.1|6849.1|6846.3|6853.1|6849.9|6847.5|6844.1|647
1726257600000|2024-09-13 20:00:00|6848.5|6845.7|6840.5|6837.7|6848.5|6845.7|6840.5|6837.3|225
1726257900000|2024-09-13 20:05:00|6841.5|6838.3|6845.1|6842.3|6845.5|6842.7|6841.1|6838.3|199
1726258200000|2024-09-13 20:10:00|6845.5|6842.7|6847|6844.2|6848.6|6845.3|6845.4|6842.2|131
1726258500000|2024-09-13 20:15:00|6849.6|6846.8|6850|6847.2|6852.4|6849.6|6847.4|6844.2|525
1726258800000|2024-09-13 20:20:00|6850.6|6846.8|6853|6850.2|6853.6|6850.8|6850.4|6846.8|137
1726259100000|2024-09-13 20:25:00|6853.4|6850.6|6851.6|6847.8|6855|6851.6|6849.6|6846.2|149
1726259400000|2024-09-13 20:30:00|6852|6848.2|6849|6845.2|6854|6850.8|6848.6|6845.2|232
1726259700000|2024-09-13 20:35:00|6848.6|6845.8|6848.4|6845.6|6850.4|6847.6|6845.4|6842.2|360
1726260000000|2024-09-13 20:40:00|6849|6845.2|6845.6|6842.8|6849.5|6846.2|6843.4|6840.2|296
1726260300000|2024-09-13 20:45:00|6845.4|6842.6|6840.6|6837.8|6846|6842.8|6839.4|6836.4|151
1726260600000|2024-09-13 20:50:00|6841|6837.2|6846.6|6843.8|6847.4|6844.6|6840.6|6837.2|75
1726260900000|2024-09-13 20:55:00|6847|6844.2|6851.5|6847.7|6853.8|6850|6846|6842.6|200
1726437600000|2024-09-15 22:00:00|6836.7|6832.9|6841.8|6839|6857.7|6853.9|6836.2|6832.9|661
1726437900000|2024-09-15 22:05:00|6842.3|6838.5|6825.6|6821.8|6842.3|6838.8|6824|6820.9|393
1726438200000|2024-09-15 22:10:00|6824.6|6821.2|6818.4|6815.6|6825|6821.2|6813.9|6810.5|359
1726438500000|2024-09-15 22:15:00|6818|6815.2|6814.4|6810.6|6820|6817.2|6814|6810.6|125
1726438800000|2024-09-15 22:20:00|6814|6810.2|6817|6813.2|6817.4|6814.2|6809.4|6806.6|183
1726439100000|2024-09-15 22:25:00|6815.5|6812.7|6817.4|6814.6|6820.8|6817.7|6814.5|6811.2|39
1726439400000|2024-09-15 22:30:00|6817.5|6814.7|6814|6810.2|6818.1|6815.2|6813|6809.7|122
1726439700000|2024-09-15 22:35:00|6813|6810.6|6813.9|6810.1|6818.4|6815.2|6813|6809.7|53
1726440000000|2024-09-15 22:40:00|6813.5|6810.7|6814.5|6811.7|6815.9|6813.1|6813.5|6810.3|12
1726440300000|2024-09-15 22:45:00|6814.9|6812.1|6815.1|6812.3|6816.1|6813.1|6813.1|6810.3|49
1726440600000|2024-09-15 22:50:00|6814.5|6811.7|6815|6812.2|6817.1|6813.3|6813.1|6809.8|46
1726440900000|2024-09-15 22:55:00|6814.6|6811.8|6815.5|6811.7|6816|6813.2|6813.6|6810.2|24
1726441200000|2024-09-15 23:00:00|6815|6811.2|6813.9|6811.1|6816|6813.2|6812.5|6809.2|66
1726441500000|2024-09-15 23:05:00|6814.5|6810.7|6806.9|6804.1|6814.5|6811.1|6806.5|6803.6|145
1726441800000|2024-09-15 23:10:00|6807.4|6803.6|6814.4|6810.6|6814.9|6811.6|6807.4|6803.6|81
1726442100000|2024-09-15 23:15:00|6814|6811.2|6813.3|6810.5|6814.9|6812.1|6812.9|6809.6|37
1726442400000|2024-09-15 23:20:00|6812.9|6810.1|6813.3|6809.5|6814.9|6811.6|6811.9|6809.1|24
1726442700000|2024-09-15 23:25:00|6812.9|6809.1|6809.8|6806|6813.8|6810|6808.4|6805.6|43
1726443000000|2024-09-15 23:30:00|6808.8|6805.5|6809.8|6806|6812.3|6809.5|6808.8|6805.5|26
1726443300000|2024-09-15 23:35:00|6809.4|6806.6|6807.4|6804.6|6809.8|6807|6806.8|6804|26
1726443600000|2024-09-15 23:40:00|6807.8|6804|6806.8|6803|6808.4|6805|6804.8|6802|52
1726443900000|2024-09-15 23:45:00|6806.2|6803.4|6808.4|6805.6|6808.9|6805.6|6804.4|6800.6|45
1726444200000|2024-09-15 23:50:00|6808.9|6805.1|6806.4|6803.6|6809.4|6806.6|6805.9|6802.6|18
1726444500000|2024-09-15 23:55:00|6806.8|6803|6803.3|6800.5|6806.8|6803.5|6803.3|6799.7|48
1726444800000|2024-09-16 00:00:00|6803.8|6800|6803.9|6801.1|6807.3|6804.1|6801.3|6798.5|121
1726445100000|2024-09-16 00:05:00|6804.3|6801.5|6809.3|6806.5|6812.8|6810|6803.3|6800.1|84
1726445400000|2024-09-16 00:10:00|6808.9|6806.1|6807.9|6804.1|6811.3|6808.5|6804.8|6801.5|77
1726445700000|2024-09-16 00:15:00|6807.4|6804.6|6808.3|6805.5|6810.3|6807.5|6805.9|6802.5|47
1726446000000|2024-09-16 00:20:00|6808.9|6805.1|6809.9|6807.1|6811.3|6808.1|6807.9|6805.1|30
1726446300000|2024-09-16 00:25:00|6810.3|6806.5|6803.3|6800.5|6810.9|6807.5|6801.8|6799|69
1726446600000|2024-09-16 00:30:00|6803.7|6799.9|6794.3|6791.5|6803.7|6800.9|6790.4|6787|185
1726446900000|2024-09-16 00:35:00|6793.8|6791|6796.4|6793.6|6797|6794|6789.5|6786.6|225
1726447200000|2024-09-16 00:40:00|6796.8|6793|6804.8|6801|6804.8|6801.6|6795.4|6792.2|155
1726447500000|2024-09-16 00:45:00|6804.2|6801.4|6801.4|6798.6|6804.2|6801.4|6800.3|6796.6|61
1726447800000|2024-09-16 00:50:00|6801.9|6798.1|6812.9|6809.1|6814.4|6811.1|6801.9|6798.1|194
1726448100000|2024-09-16 00:55:00|6812.4|6809.6|6808.9|6805.1|6813.9|6810.7|6807.5|6803.7|51
1726448400000|2024-09-16 01:00:00|6808.5|6804.7|6803.5|6800.7|6808.5|6804.7|6800|6797.2|141
1726448700000|2024-09-16 01:05:00|6803|6800.2|6800|6797.2|6808.3|6805.5|6800|6797.2|249
1726449000000|2024-09-16 01:10:00|6800.4|6797.6|6808|6805.2|6808.4|6805.6|6800.4|6797.6|51
1726449300000|2024-09-16 01:15:00|6808.4|6805.6|6803.4|6800.6|6808.4|6805.6|6801.9|6798.6|58
1726449600000|2024-09-16 01:20:00|6803|6800.2|6806.4|6803.6|6809|6805.6|6803|6800.2|103
1726449900000|2024-09-16 01:25:00|6807.4|6804.2|6811|6808.2|6813.4|6810.2|6805|6802.2|98
1726450200000|2024-09-16 01:30:00|6811.4|6808.6|6811.4|6808.6|6813.4|6810.2|6808.4|6805.2|63
1726450500000|2024-09-16 01:35:00|6811|6808.2|6807.4|6804.6|6811.4|6808.2|6806.4|6803.2|60
1726450800000|2024-09-16 01:40:00|6807.8|6803.6|6810.4|6807.6|6811.8|6808.6|6806.8|6803.6|46
1726451100000|2024-09-16 01:45:00|6810.9|6807.1|6811.4|6808.6|6812.4|6809.1|6809.9|6806.1|37
1726451400000|2024-09-16 01:50:00|6811.2|6808.4|6809.9|6807.1|6811.4|6808.4|6808.9|6806|56
1726451700000|2024-09-16 01:55:00|6810.4|6807.6|6808.3|6805.5|6811.4|6808|6806.9|6804.1|69
1726452000000|2024-09-16 02:00:00|6807.3|6804.5|6814.3|6811.5|6816.8|6813.5|6807.3|6804.5|105
1726452300000|2024-09-16 02:05:00|6814.2|6811.4|6808.3|6805.5|6814.4|6811.4|6808.3|6805.5|54
1726452600000|2024-09-16 02:10:00|6808.9|6805.1|6812.3|6809.5|6814.8|6811.4|6808.9|6805.1|29
1726452900000|2024-09-16 02:15:00|6812.7|6809.9|6814.3|6811.5|6815.7|6812.9|6810.7|6807.4|31
1726453200000|2024-09-16 02:20:00|6814.7|6811.9|6816.9|6813.1|6818.3|6814.9|6814.3|6811.1|55
1726453500000|2024-09-16 02:25:00|6816.3|6813.5|6807.3|6803.5|6817.3|6813.9|6806.7|6803.5|125
1726453800000|2024-09-16 02:30:00|6807.7|6803.9|6802.7|6799.9|6809.7|6806.5|6802.7|6799.5|66
1726454100000|2024-09-16 02:35:00|6803.3|6799.5|6804.8|6802|6806.3|6803|6802.3|6799.5|80
1726454400000|2024-09-16 02:40:00|6804.7|6801.9|6808.8|6805|6810.8|6807.6|6803.3|6800|621
1726454700000|2024-09-16 02:45:00|6808.4|6805.6|6812.4|6808.6|6812.4|6809|6806.2|6803|79
1726455000000|2024-09-16 02:50:00|6811.8|6809|6814|6810.2|6815.9|6812.6|6810.5|6807.7|114
1726455300000|2024-09-16 02:55:00|6813.5|6810.7|6811.5|6808.7|6813.9|6811.1|6810.5|6807.7|33
1726455600000|2024-09-16 03:00:00|6811.3|6808.5|6810.3|6807.5|6813.3|6810.5|6808.3|6805.1|193
1726455900000|2024-09-16 03:05:00|6810.8|6807|6804.8|6801|6810.8|6807.5|6803.8|6800.4|354
1726456200000|2024-09-16 03:10:00|6804.2|6801.4|6810.2|6806.4|6810.2|6806.9|6802.8|6800|415
1726456500000|2024-09-16 03:15:00|6809.7|6805.9|6809.3|6806.5|6810.2|6807.4|6807.2|6803.9|28
1726456800000|2024-09-16 03:20:00|6809.9|6806.1|6808.7|6804.9|6811.3|6807.9|6806.7|6803.5|33
1726457100000|2024-09-16 03:25:00|6808.2|6805.4|6809.3|6805.5|6809.3|6806.5|6807.3|6803.9|32
1726457400000|2024-09-16 03:30:00|6808.8|6806|6806.3|6803.5|6809.7|6806.5|6803.3|6800|56
1726457700000|2024-09-16 03:35:00|6806.7|6802.9|6805.7|6801.9|6807.7|6804.5|6804.3|6801.5|46
1726458000000|2024-09-16 03:40:00|6805.3|6802.5|6802.2|6799.4|6806.7|6803.4|6801.2|6798.4|29
1726458300000|2024-09-16 03:45:00|6803.2|6799.9|6801.7|6797.9|6803.2|6799.9|6797.7|6794.4|89
1726458600000|2024-09-16 03:50:00|6800.7|6797.4|6795.7|6791.9|6801.2|6797.9|6794.1|6790.4|173
1726458900000|2024-09-16 03:55:00|6795.2|6792.4|6799.2|6796.4|6799.2|6796.4|6795.2|6791.9|56
1726459200000|2024-09-16 04:00:00|6798.6|6795.8|6796.8|6794|6798.6|6795.8|6795.8|6793|38
1726459500000|2024-09-16 04:05:00|6797.6|6794.8|6797.2|6794.4|6798.2|6795|6796.2|6793|27
1726459800000|2024-09-16 04:10:00|6797.6|6793.8|6792.2|6789.4|6797.6|6793.8|6791.6|6788.4|147
1726460100000|2024-09-16 04:15:00|6792.6|6788.8|6790.2|6786.4|6792.6|6788.8|6785.6|6782.8|326
1726460400000|2024-09-16 04:20:00|6789.7|6786.9|6790.6|6786.8|6791.6|6788.4|6787.6|6784.8|58
1726460700000|2024-09-16 04:25:00|6790|6787.2|6788|6785.2|6791|6787.8|6788|6785.2|29
1726461000000|2024-09-16 04:30:00|6787.5|6784.7|6785|6782.2|6788|6784.7|6784.9|6781.2|89
1726461300000|2024-09-16 04:35:00|6785.5|6782.7|6785|6782.2|6787|6783.6|6784.4|6781.6|105
1726461600000|2024-09-16 04:40:00|6786|6782.6|6787.4|6784.6|6788.4|6785.2|6785|6781.6|63
1726461900000|2024-09-16 04:45:00|6787.9|6784.1|6784.4|6781.6|6787.9|6784.6|6783.4|6780.2|125
1726462200000|2024-09-16 04:50:00|6785.4|6782.2|6789.4|6786.6|6789.4|6786.6|6785|6782.2|45
1726462500000|2024-09-16 04:55:00|6790|6787.2|6787.4|6784.6|6790.4|6787.2|6787.4|6784.2|131
1726462800000|2024-09-16 05:00:00|6788|6784.2|6788.9|6786.1|6791|6787.6|6787.9|6784.2|84
1726463100000|2024-09-16 05:05:00|6789.4|6786.6|6788.5|6785.7|6789.4|6786.6|6788.5|6785.7|7
1726463400000|2024-09-16 05:10:00|6789.4|6786.6|6788.5|6785.7|6789.4|6786.6|6786.5|6783.7|106
1726463700000|2024-09-16 05:15:00|6788.9|6786.1|6788|6784.2|6790.5|6787.7|6787.5|6784.2|51
1726464000000|2024-09-16 05:20:00|6787.6|6784.8|6788.5|6785.7|6790.5|6787.7|6787|6784.2|21
1726464300000|2024-09-16 05:25:00|6789|6785.2|6793.6|6790.8|6795.6|6792.8|6788|6784.8|121
1726464600000|2024-09-16 05:30:00|6793.1|6790.3|6791.6|6788.8|6794|6790.8|6790.6|6787.8|80
1726464900000|2024-09-16 05:35:00|6792.6|6789.8|6793.1|6790.3|6794.6|6791.8|6790.6|6787.4|83
1726465200000|2024-09-16 05:40:00|6793.6|6790.8|6801.1|6798.3|6801.5|6798.3|6793.1|6790.3|212
1726465500000|2024-09-16 05:45:00|6801.7|6798.9|6804.5|6800.7|6804.5|6801.7|6799.7|6796.9|113
1726465800000|2024-09-16 05:50:00|6804.1|6801.3|6806.1|6803.3|6808.5|6805.7|6803.1|6800.3|139
1726466100000|2024-09-16 05:55:00|6806.2|6803.4|6809.1|6806.3|6809.5|6806.7|6806.1|6802.8|44
1726466400000|2024-09-16 06:00:00|6808.5|6805.7|6805.1|6802.3|6809.1|6806.3|6804.1|6800.8|167
1726466700000|2024-09-16 06:05:00|6805.6|6801.8|6807.5|6803.7|6807.5|6804.2|6801.2|6797.8|468
1726467000000|2024-09-16 06:10:00|6807|6804.2|6805.6|6802.8|6809|6805.7|6802.6|6799.8|103
1726467300000|2024-09-16 06:15:00|6806|6802.2|6816|6813.2|6819|6816.2|6805|6801.8|189
1726467600000|2024-09-16 06:20:00|6815.5|6812.7|6815.5|6811.7|6817|6813.8|6813|6809.7|128
1726467900000|2024-09-16 06:25:00|6815|6812.2|6815.9|6812.1|6817.5|6814.1|6813.4|6810.6|211
1726468200000|2024-09-16 06:30:00|6815.3|6812.5|6820.4|6817.6|6824.4|6821.1|6814.4|6811.1|603
1726468500000|2024-09-16 06:35:00|6819.9|6816.6|6819.9|6817.1|6821.9|6818.6|6817.4|6814.6|194
1726468800000|2024-09-16 06:40:00|6819.4|6816.6|6819.9|6817.1|6822.4|6819.6|6817.9|6814.6|194
1726469100000|2024-09-16 06:45:00|6819.4|6816.6|6826.8|6823|6827.4|6824.6|6819.4|6816.6|197
1726469400000|2024-09-16 06:50:00|6827.4|6824|6829.4|6826.6|6830.4|6827.1|6823.8|6821|230
1726469700000|2024-09-16 06:55:00|6829.8|6827|6831.4|6828.6|6831.8|6828.6|6826.3|6823|121
1726470000000|2024-09-16 07:00:00|6832.8|6829|6826.4|6822.6|6832.8|6829|6823.3|6820|372
1726470300000|2024-09-16 07:05:00|6825.9|6823.1|6832.8|6830|6834.4|6831.6|6825.4|6822.6|314
1726470600000|2024-09-16 07:10:00|6832.4|6829.6|6835.9|6833.1|6836.2|6833.4|6831.8|6828.6|497
1726470900000|2024-09-16 07:15:00|6836.5|6832.7|6834.8|6832|6836.8|6833.5|6831.2|6828.1|353
1726471200000|2024-09-16 07:20:00|6834.3|6831.5|6839.3|6836.5|6843.8|6840.5|6834.3|6831.5|491
1726471500000|2024-09-16 07:25:00|6839.8|6837|6841.8|6838|6844.8|6842|6837.2|6833.9|521
1726471800000|2024-09-16 07:30:00|6841.2|6838.4|6845.3|6841.5|6845.3|6842.5|6839.3|6836.5|656
1726472100000|2024-09-16 07:35:00|6844.3|6841.6|6851.9|6849.1|6853.9|6850.6|6844.3|6841.6|303
1726472400000|2024-09-16 07:40:00|6851.8|6849|6860.8|6858|6862.8|6859.2|6851.3|6848|526
1726472700000|2024-09-16 07:45:00|6861|6858.2|6863.9|6860.1|6870.4|6867.6|6858.4|6855.5|1279
1726473000000|2024-09-16 07:50:00|6863.4|6860.6|6862.4|6859.6|6867.4|6864.6|6859.4|6856.1|559
1726473300000|2024-09-16 07:55:00|6861.9|6859.1|6848.2|6845.4|6862.8|6859.6|6845.3|6842.5|803
1726473600000|2024-09-16 08:00:00|6849.2|6846.4|6852.2|6848.4|6858.8|6855.4|6847.7|6844.4|506
1726473900000|2024-09-16 08:05:00|6851.7|6848.9|6848.7|6845.9|6854.7|6851.3|6848.1|6844.9|285
1726474200000|2024-09-16 08:10:00|6848.8|6846|6855.7|6852.9|6856.7|6853.4|6846.1|6842.8|249
1726474500000|2024-09-16 08:15:00|6855.5|6852.7|6845.6|6842.8|6856.2|6853.4|6842.1|6839.3|435
1726474800000|2024-09-16 08:20:00|6845.1|6842.3|6830.5|6826.7|6848.1|6844.8|6829.8|6826.3|660
1726475100000|2024-09-16 08:25:00|6830|6827.2|6840|6836.2|6841.6|6838.4|6828.1|6825.3|1022
1726475400000|2024-09-16 08:30:00|6840.6|6836.8|6847.6|6843.8|6852.6|6849.4|6836.1|6833.3|659
1726475700000|2024-09-16 08:35:00|6847.1|6844.3|6846.6|6842.8|6849.7|6846.8|6840.5|6837.2|272
1726476000000|2024-09-16 08:40:00|6845.6|6841.8|6862.3|6858.5|6863.7|6860.5|6845.2|6841.8|470
1726476300000|2024-09-16 08:45:00|6861.7|6858.9|6849.1|6845.3|6862.7|6859.5|6849|6845.3|299
1726476600000|2024-09-16 08:50:00|6848.1|6845.8|6853.1|6850.3|6855.7|6852.9|6846.1|6842.8|298
1726476900000|2024-09-16 08:55:00|6853.6|6849.8|6859.1|6856.3|6860.6|6857.8|6853.6|6849.8|199
1726477200000|2024-09-16 09:00:00|6859.6|6856.8|6864.5|6860.7|6872.6|6869.3|6859.6|6856.3|643
1726477500000|2024-09-16 09:05:00|6865|6861.2|6852.9|6849.1|6866|6862.2|6848.9|6845.6|370
1726477800000|2024-09-16 09:10:00|6851.9|6849.2|6851|6847.2|6863|6860.1|6849.4|6846.6|383
1726478100000|2024-09-16 09:15:00|6850.4|6847.6|6845.8|6843|6854.8|6851.6|6844.8|6841.6|335
1726478400000|2024-09-16 09:20:00|6845|6842.2|6819.7|6816.9|6845.8|6842.6|6817.2|6814.4|1113
1726478700000|2024-09-16 09:25:00|6819.2|6816.4|6820.2|6817.4|6822.2|6819.4|6803.2|6800.4|1118
1726479000000|2024-09-16 09:30:00|6820.1|6817.3|6821.1|6818.3|6824.1|6820.9|6815.1|6811.8|501
1726479300000|2024-09-16 09:35:00|6821.6|6818.8|6830.1|6826.3|6832.7|6829.8|6819.7|6816.9|359
1726479600000|2024-09-16 09:40:00|6830.6|6826.8|6830.1|6826.3|6832.6|6829.8|6820.7|6817.9|265
1726479900000|2024-09-16 09:45:00|6829.7|6826.9|6834.1|6831.3|6837.1|6833.9|6829.6|6826.3|235
1726480200000|2024-09-16 09:50:00|6834.6|6830.3|6826.7|6823.9|6837.7|6834.9|6825.5|6822.3|235
1726480500000|2024-09-16 09:55:00|6827.1|6824.3|6833.1|6829.3|6834.5|6831.3|6825.7|6822.3|143
1726480800000|2024-09-16 10:00:00|6832.5|6829.7|6818.1|6815.3|6832.5|6829.7|6809.1|6806.3|421
1726481100000|2024-09-16 10:05:00|6819.1|6815.7|6818.1|6815.3|6822.1|6818.8|6812.5|6809.3|343
1726481400000|2024-09-16 10:10:00|6819.1|6816.3|6820.1|6817.3|6822.6|6819.3|6812.5|6809.2|355
1726481700000|2024-09-16 10:15:00|6819.5|6816.7|6822|6819.2|6826.1|6823.3|6819.1|6815.8|195
1726482000000|2024-09-16 10:20:00|6821.6|6818.8|6824|6820.2|6826.6|6823.8|6821|6818.2|143
1726482300000|2024-09-16 10:25:00|6824.5|6820.7|6822|6819.2|6828.5|6825.2|6821|6818.2|231
1726482600000|2024-09-16 10:30:00|6822.5|6818.7|6831|6828.2|6838|6835.2|6822|6818.7|897
1726482900000|2024-09-16 10:35:00|6831.6|6827.8|6828|6825.2|6832|6829.2|6825|6822.2|225
1726483200000|2024-09-16 10:40:00|6827.6|6824.8|6829.5|6826.7|6838|6834.8|6827.6|6824.8|279
1726483500000|2024-09-16 10:45:00|6830|6827.2|6818.4|6815.6|6832|6828.6|6817.4|6814.2|238
1726483800000|2024-09-16 10:50:00|6819|6815.2|6815|6812.2|6827.4|6824.2|6814.5|6811.7|365
1726484100000|2024-09-16 10:55:00|6815.4|6812.6|6806.4|6803.6|6819|6816.2|6798.9|6796|904
1726484400000|2024-09-16 11:00:00|6806.5|6803.7|6806|6803.2|6812.4|6809.2|6805.4|6802.2|617
1726484700000|2024-09-16 11:05:00|6805.4|6802.6|6798.9|6796.1|6809.4|6806.6|6797.4|6794.1|531
1726485000000|2024-09-16 11:10:00|6798.5|6795.7|6804.9|6802.1|6806.4|6803.1|6797.9|6794.6|224
1726485300000|2024-09-16 11:15:00|6805.9|6801.7|6820.5|6817.7|6823|6820.2|6802.5|6799.7|843
1726485600000|2024-09-16 11:20:00|6820|6816.7|6831.5|6827.7|6833|6830.2|6817.9|6815.1|738
1726485900000|2024-09-16 11:25:00|6831|6828.2|6841|6837.2|6845.5|6842.2|6830|6827.2|1081
1726486200000|2024-09-16 11:30:00|6841.5|6837.7|6858.6|6855.8|6858.6|6855.8|6840.5|6837.2|671
1726486500000|2024-09-16 11:35:00|6858.1|6855.3|6843.4|6839.6|6858.6|6855.8|6842|6839.2|694
1726486800000|2024-09-16 11:40:00|6843|6840.2|6846.9|6843.1|6850|6846.7|6841|6838.2|368
1726487100000|2024-09-16 11:45:00|6846.4|6843.6|6849.9|6847.1|6852.4|6849.1|6843.9|6840.6|208
1726487400000|2024-09-16 11:50:00|6850.9|6846.6|6847.3|6844.5|6855.9|6852.6|6846.8|6844|250
1726487700000|2024-09-16 11:55:00|6846.8|6844|6848.3|6845.5|6856.8|6853.6|6846.3|6843.5|393
1726488000000|2024-09-16 12:00:00|6848.7|6845.9|6838.7|6835.9|6849.7|6846.4|6836.3|6833.5|507
1726488300000|2024-09-16 12:05:00|6839.3|6836.5|6837.3|6833.5|6846.7|6843.5|6832.2|6828.9|680
1726488600000|2024-09-16 12:10:00|6837.7|6833.9|6842.2|6838.4|6844.7|6841.5|6835.7|6832.5|486
1726488900000|2024-09-16 12:15:00|6841.7|6838.9|6844.8|6842|6848.8|6846|6839.7|6836.9|644
1726489200000|2024-09-16 12:20:00|6844.2|6841.4|6841.8|6838|6846.8|6843|6838.8|6836|288
1726489500000|2024-09-16 12:25:00|6841.2|6838.4|6835.2|6831.4|6843.8|6840.5|6834.8|6831.4|286
1726489800000|2024-09-16 12:30:00|6834.8|6831|6830.1|6826.3|6835.8|6833|6823.2|6819.9|1024
1726490100000|2024-09-16 12:35:00|6829.7|6826.9|6846.3|6843.5|6850.8|6848|6829.7|6826.4|1343
1726490400000|2024-09-16 12:40:00|6846.2|6843.4|6866.6|6863.8|6870.2|6866.9|6843.8|6840.5|2204
1726490700000|2024-09-16 12:45:00|6865.6|6862.8|6867.2|6864.4|6869.2|6865.9|6860.5|6856.8|1206
1726491000000|2024-09-16 12:50:00|6867.6|6864.8|6872.6|6869.8|6883.2|6879.9|6867.2|6864.4|1445
1726491300000|2024-09-16 12:55:00|6872.2|6869.4|6881.7|6878.9|6883.2|6879.8|6870.2|6867.4|1102
1726491600000|2024-09-16 13:00:00|6881.6|6878.8|6908|6904.2|6913.6|6910.8|6878.6|6875.4|4630
1726491900000|2024-09-16 13:05:00|6907.6|6904.8|6920.7|6917.9|6921.7|6918.9|6899.5|6896.2|1901
1726492200000|2024-09-16 13:10:00|6919.7|6916.9|6935.6|6932.8|6944.6|6941.8|6919.7|6916.4|6082
1726492500000|2024-09-16 13:15:00|6935|6932.2|6939|6936.2|6940|6937.2|6929.4|6926.6|3165
1726492800000|2024-09-16 13:20:00|6938.5|6935.7|6923.4|6920.6|6945.4|6941.6|6919.9|6917.1|2268
1726493100000|2024-09-16 13:25:00|6923|6919.2|6915.9|6913.1|6930.4|6927.2|6907.9|6904.6|2748
1726493400000|2024-09-16 13:30:00|6916|6913.2|6931.5|6927.7|6936.5|6933.2|6915.4|6912.6|2279
1726493700000|2024-09-16 13:35:00|6930.5|6928.3|6930.5|6927.7|6933.9|6930.7|6920|6916.7|1476
1726494000000|2024-09-16 13:40:00|6930.1|6927.3|6935.3|6932.5|6937.6|6934.5|6926.5|6923.2|2203
1726494300000|2024-09-16 13:45:00|6935.8|6932|6935.8|6933|6939.8|6936.6|6919.7|6916.5|1726
1726494600000|2024-09-16 13:50:00|6936.3|6933.5|6939.8|6936|6941.2|6938|6926.2|6922.9|2261
1726494900000|2024-09-16 13:55:00|6938.9|6936.1|6939.8|6936|6948.9|6945.7|6936.2|6932.9|3748
1726495200000|2024-09-16 14:00:00|6939.3|6936.5|6942.9|6940.1|6949.3|6945.6|6933.2|6930.4|5000
1726495500000|2024-09-16 14:05:00|6943.3|6940.5|6958|6955.2|6965.1|6961.7|6942.4|6939.1|5567
1726495800000|2024-09-16 14:10:00|6958.4|6955.6|6965.1|6962.3|6974.6|6971.8|6954.5|6951.2|3213
1726496100000|2024-09-16 14:15:00|6965.5|6961.7|6946.7|6943.9|6968.5|6965.7|6943.3|6940.5|4012
1726496400000|2024-09-16 14:20:00|6946.3|6943.5|6938|6935.2|6954.8|6952|6938|6934.7|3137
1726496700000|2024-09-16 14:25:00|6938.5|6935.7|6956.7|6953.9|6959.7|6956.9|6938.1|6934.7|2681
1726497000000|2024-09-16 14:30:00|6957.2|6953.4|6935.1|6932.3|6957.2|6953.8|6930.1|6926.9|2344
1726497300000|2024-09-16 14:35:00|6934.7|6931.9|6928.6|6924.8|6942.6|6939.3|6927|6923.8|1456
1726497600000|2024-09-16 14:40:00|6928.1|6925.3|6892.9|6890.1|6929.6|6926.2|6892.9|6889.6|4563
1726497900000|2024-09-16 14:45:00|6893.4|6890.6|6904.6|6901.8|6907|6903.3|6881.9|6879.1|3364
1726498200000|2024-09-16 14:50:00|6904.1|6901.3|6908.5|6905.7|6914.2|6911.4|6901|6897.7|2007
1726498500000|2024-09-16 14:55:00|6909.5|6906.3|6915|6911.2|6925.1|6922.3|6908.5|6905.7|2182
1726498800000|2024-09-16 15:00:00|6912.5|6908.7|6899.4|6896.6|6913.5|6910.2|6898|6894.7|1965
1726499100000|2024-09-16 15:05:00|6899|6896.2|6900.1|6896.3|6902.5|6899.3|6883.9|6881.1|1613
1726499400000|2024-09-16 15:10:00|6899.5|6896.7|6892.9|6890.1|6905.1|6902.3|6886.9|6883.6|1564
1726499700000|2024-09-16 15:15:00|6892.8|6890|6877.3|6874.5|6898.9|6895.7|6875.6|6872.5|2879
1726500000000|2024-09-16 15:20:00|6876.8|6874|6883.3|6879.5|6886.3|6883|6865.7|6862.9|3478
1726500300000|2024-09-16 15:25:00|6883.8|6880|6887.7|6884.9|6893.7|6890.9|6880.7|6877.4|2046
1726500600000|2024-09-16 15:30:00|6887.3|6884.5|6887.9|6885.1|6896.6|6893.3|6883.2|6879.9|3226
1726500900000|2024-09-16 15:35:00|6888.3|6885.5|6877.7|6873.9|6892.3|6889.1|6875.6|6872.3|2303
1726501200000|2024-09-16 15:40:00|6877.1|6874.3|6887.8|6885|6888.9|6886|6872.7|6869.4|1362
1726501500000|2024-09-16 15:45:00|6888.3|6884.5|6912.4|6909.6|6914.4|6911.6|6885.3|6882.5|1640
1726501800000|2024-09-16 15:50:00|6911.9|6909.1|6907.4|6903.6|6918.4|6915.2|6905|6902.2|1475
1726502100000|2024-09-16 15:55:00|6906.4|6902.6|6895.3|6891.5|6908.4|6905.1|6893.3|6890.5|1365
1726502400000|2024-09-16 16:00:00|6894.3|6890.5|6898.3|6894.5|6902.4|6899.6|6892.6|6889.3|2032
1726502700000|2024-09-16 16:05:00|6897.7|6894.9|6881.6|6878.8|6898.3|6895|6878.1|6875.3|2777
1726503000000|2024-09-16 16:10:00|6882.1|6878.3|6886.6|6882.8|6889|6885.8|6877|6874.2|686
1726503300000|2024-09-16 16:15:00|6886|6883.2|6883.6|6880.8|6895.1|6891.9|6880|6876.7|1749
1726503600000|2024-09-16 16:20:00|6883.5|6880.7|6886|6882.2|6891|6888.2|6881.6|6878.8|971
1726503900000|2024-09-16 16:25:00|6885.5|6882.7|6887.1|6884.3|6891.6|6888.8|6881.5|6877.7|1478
1726504200000|2024-09-16 16:30:00|6887.6|6884.8|6889.1|6885.3|6894.7|6891.3|6884|6880.8|721
1726504500000|2024-09-16 16:35:00|6888.7|6885.9|6893.6|6889.8|6902.2|6899|6884.5|6881.3|996
1726504800000|2024-09-16 16:40:00|6893.1|6890.3|6881.6|6877.8|6894.6|6891.3|6880.6|6877.3|1240
1726505100000|2024-09-16 16:45:00|6881.2|6878.4|6877.7|6874.9|6887.2|6883.9|6875.7|6872.9|1031
1726505400000|2024-09-16 16:50:00|6878.3|6874.5|6891.8|6888|6892.3|6888.9|6876.8|6873.5|756
1726505700000|2024-09-16 16:55:00|6891.4|6888.6|6891.7|6888.9|6896.3|6893|6888.8|6885.5|689
1726506000000|2024-09-16 17:00:00|6891.3|6887.5|6891.2|6887.4|6892.7|6889.5|6886.7|6883.5|938
1726506300000|2024-09-16 17:05:00|6890.7|6887.9|6897.9|6895.1|6899.3|6896.1|6889.2|6885.5|842
1726506600000|2024-09-16 17:10:00|6898.3|6894.5|6901.4|6898.6|6902.9|6900.1|6893.9|6890.6|1041
1726506900000|2024-09-16 17:15:00|6901.9|6899.1|6909.1|6906.3|6909.5|6906.3|6900|6896.7|1009
1726507200000|2024-09-16 17:20:00|6909|6906.2|6906|6903.2|6913.5|6910.7|6905.4|6902.2|1437
1726507500000|2024-09-16 17:25:00|6905|6902.2|6906.4|6902.6|6908.4|6905.2|6901.4|6898.5|836
1726507800000|2024-09-16 17:30:00|6905.9|6903.1|6911.9|6908.1|6915.9|6913.1|6905.9|6902.6|1397
1726508100000|2024-09-16 17:35:00|6911.4|6908.6|6916.9|6914.1|6918.5|6915.2|6910.4|6907.1|636
1726508400000|2024-09-16 17:40:00|6916.5|6913.7|6921.6|6917.8|6927.6|6924.3|6915|6912.2|1414
1726508700000|2024-09-16 17:45:00|6920.6|6917.9|6921.1|6918.3|6925.6|6922.2|6917|6914.2|1607
1726509000000|2024-09-16 17:50:00|6921.6|6918.8|6920.1|6916.3|6925.6|6922.3|6917.5|6914.3|1457
1726509300000|2024-09-16 17:55:00|6920|6917.3|6927.6|6924.8|6929.1|6925.8|6916.1|6913.3|1895
1726509600000|2024-09-16 18:00:00|6928.1|6925.3|6935.5|6931.7|6940.5|6937.7|6923.7|6920.9|5228
1726509900000|2024-09-16 18:05:00|6935|6932.2|6936|6933.2|6938.5|6935.1|6931.9|6928.7|2479
1726510200000|2024-09-16 18:10:00|6936.5|6933.7|6924.8|6921|6939|6935.8|6923.4|6920.6|2858
1726510500000|2024-09-16 18:15:00|6924.4|6921.6|6919.8|6916|6927.4|6924.6|6913.2|6910.4|4578
1726510800000|2024-09-16 18:20:00|6919.2|6916.4|6908.9|6906.1|6925.2|6921.4|6906.9|6904.1|5549
1726511100000|2024-09-16 18:25:00|6908.4|6905.6|6918.9|6916.1|6919.9|6917.1|6902.8|6900|7906
1726511400000|2024-09-16 18:30:00|6919|6916.2|6914|6911.2|6925.7|6921.9|6912|6908.8|2590
1726511700000|2024-09-16 18:35:00|6913.5|6910.7|6918.2|6915.4|6921.2|6918.4|6912|6908.7|1105
1726512000000|2024-09-16 18:40:00|6918.6|6915.8|6917.6|6914.8|6919.6|6916.4|6914.2|6911.4|662
1726512300000|2024-09-16 18:45:00|6917.2|6914.4|6909.7|6906.9|6917.2|6914.4|6909.7|6905.9|919
1726512600000|2024-09-16 18:50:00|6910.2|6907.4|6916.8|6914|6919.3|6916.5|6910.2|6906.9|485
1726512900000|2024-09-16 18:55:00|6916.9|6914.1|6925.1|6921.3|6929|6925.8|6916.9|6914.1|2668
1726513200000|2024-09-16 19:00:00|6924.7|6921.9|6928.2|6925.4|6932.2|6929|6924.7|6921.9|2062
1726513500000|2024-09-16 19:05:00|6928.6|6925.8|6933.2|6930.4|6933.2|6930.4|6927.7|6924.9|460
1726513800000|2024-09-16 19:10:00|6932.2|6929.4|6934.6|6931.8|6935.6|6932.8|6931.6|6928.8|174
1726514100000|2024-09-16 19:15:00|6934.2|6930.8|6932.6|6928.8|6934.2|6930.8|6929.6|6926.4|367
1726514400000|2024-09-16 19:20:00|6932.7|6929.8|6939.7|6935.9|6940.1|6937.3|6932|6928.8|764
1726514700000|2024-09-16 19:25:00|6939.1|6936.3|6939.1|6936.3|6940.1|6936.9|6937.6|6934.3|145
1726515000000|2024-09-16 19:30:00|6940.1|6936.4|6942.1|6938.3|6942.1|6939.3|6939.7|6936.4|258
1726515300000|2024-09-16 19:35:00|6941.1|6938.8|6942.2|6938.4|6942.7|6939.9|6938.7|6935.9|250
1726515600000|2024-09-16 19:40:00|6941.7|6938.9|6942.6|6939.8|6944.6|6940.8|6941.6|6938.4|259
1726515900000|2024-09-16 19:45:00|6943.2|6939.4|6944.6|6941.8|6945.6|6942.8|6941.6|6938.8|383
1726516200000|2024-09-16 19:50:00|6944.2|6941.4|6947.8|6945|6950.6|6947.8|6944.2|6941.4|554
1726516500000|2024-09-16 19:55:00|6947.7|6944.9|6941.2|6938.4|6948.3|6945.5|6940.7|6937.5|693
1726516800000|2024-09-16 20:00:00|6941.1|6938.3|6940.7|6937.9|6942.7|6939.9|6938.2|6934.9|383
1726517100000|2024-09-16 20:05:00|6940.2|6937.4|6943.8|6941|6944.8|6942|6939.8|6936.5|771
1726517400000|2024-09-16 20:10:00|6943.9|6941.1|6942.8|6940|6946.8|6943.4|6941.2|6938|428
1726517700000|2024-09-16 20:15:00|6943.8|6940.5|6942.2|6938.4|6943.8|6941|6940.7|6937.9|214
1726518000000|2024-09-16 20:20:00|6941.7|6938.9|6941.7|6938.9|6942.7|6939.9|6941.3|6937.9|415
1726518300000|2024-09-16 20:25:00|6942.7|6939.9|6940.7|6937.9|6943.7|6940.9|6939.7|6936.9|154
1726518600000|2024-09-16 20:30:00|6941.2|6938.4|6942.2|6938.4|6944.2|6940.9|6940.6|6937.4|226
1726518900000|2024-09-16 20:35:00|6942.6|6938.8|6945.1|6942.3|6945.7|6942.3|6941.6|6938.4|218
1726519200000|2024-09-16 20:40:00|6944.7|6941.9|6947.7|6943.9|6948.1|6944.9|6943.7|6940.9|443
1726519500000|2024-09-16 20:45:00|6947.1|6944.3|6950.1|6947.3|6951.1|6947.9|6945.7|6942.9|241
1726519800000|2024-09-16 20:50:00|6949.7|6946.9|6946.7|6943.9|6950.7|6947.9|6945.2|6941.9|139
1726520100000|2024-09-16 20:55:00|6947.1|6944.3|6945.6|6942.8|6947.1|6944.3|6944.6|6940.8|407
1726524000000|2024-09-16 22:00:00|6947|6944.2|6945|6941.2|6947.6|6944.7|6943.5|6940.2|100
1726524300000|2024-09-16 22:05:00|6944.5|6941.7|6948.6|6944.8|6949|6945.8|6944|6940.7|62
1726524600000|2024-09-16 22:10:00|6947.6|6944.2|6946.5|6942.7|6948.5|6945.2|6946.1|6942.7|42
1726524900000|2024-09-16 22:15:00|6946|6943.2|6945.5|6941.7|6946.5|6943.7|6945|6941.7|22
1726525200000|2024-09-16 22:20:00|6945|6942.2|6945.5|6941.7|6946|6943.2|6945|6941.7|33
1726525500000|2024-09-16 22:25:00|6945|6942.2|6946|6943.2|6946.4|6943.2|6945|6941.7|17
1726525800000|2024-09-16 22:30:00|6945.9|6943.1|6944.4|6940.6|6945.9|6943.1|6943.9|6940.1|42
1726526100000|2024-09-16 22:35:00|6943.8|6941|6942.9|6940.1|6945.4|6941.6|6942.9|6939.7|16
1726526400000|2024-09-16 22:40:00|6942.5|6939.7|6941.9|6939.1|6942.9|6939.7|6941.9|6938.7|16
1726526700000|2024-09-16 22:45:00|6941.5|6938.7|6940.4|6937.6|6941.9|6938.7|6940.4|6937.6|8
1726527000000|2024-09-16 22:50:00|6940.9|6937.1|6940.4|6937.6|6941.4|6938.1|6940.4|6937.1|16
1726527300000|2024-09-16 22:55:00|6939.9|6937.1|6937.9|6935.1|6939.9|6937.1|6937.4|6934.6|37
1726527600000|2024-09-16 23:00:00|6937.4|6934.6|6938.9|6936.1|6939.4|6936.1|6937.4|6934.1|32
1726527900000|2024-09-16 23:05:00|6938.4|6935.6|6938.8|6935|6938.8|6935.6|6938.3|6935|16
1726528200000|2024-09-16 23:10:00|6938.3|6935.5|6938.8|6935|6938.8|6935.5|6937.4|6934.6|17
1726528500000|2024-09-16 23:15:00|6938.4|6935.6|6938.8|6935|6938.9|6935.6|6937.8|6935|20
1726528800000|2024-09-16 23:20:00|6938.3|6935.5|6938.8|6935|6938.8|6935.6|6938.3|6935|9
1726529100000|2024-09-16 23:25:00|6938.3|6935.5|6940.8|6937|6940.8|6937|6938.3|6935|13
1726529400000|2024-09-16 23:30:00|6940.3|6937.5|6938.2|6935.4|6940.8|6937.5|6938.1|6935|40
1726529700000|2024-09-16 23:35:00|6939.1|6936.3|6939.7|6935.9|6939.7|6936.4|6939.1|6935.9|17
1726530000000|2024-09-16 23:40:00|6940.1|6936.9|6940.1|6937.3|6941.7|6938.3|6939.2|6936.4|28
1726530300000|2024-09-16 23:45:00|6939.7|6936.9|6940.6|6937.8|6941.6|6938.3|6939.6|6936.3|54
1726530600000|2024-09-16 23:50:00|6941.2|6937.4|6940.6|6937.8|6941.6|6938.3|6940.6|6937.4|11
1726530900000|2024-09-16 23:55:00|6941.1|6938.3|6939.6|6936.8|6941.1|6938.3|6939.5|6936.3|39
1726531200000|2024-09-17 00:00:00|6939.1|6936.3|6938.6|6935.8|6944.1|6941.3|6938.1|6934.8|310
1726531500000|2024-09-17 00:05:00|6939.1|6936.3|6940|6937.2|6943.1|6940.3|6937.1|6934.3|85
1726531800000|2024-09-17 00:10:00|6940.1|6937.3|6940.1|6937.3|6941.6|6938.3|6939.1|6935.8|34
1726532100000|2024-09-17 00:15:00|6940.6|6937.8|6941.1|6938.3|6942.6|6939.3|6940.1|6936.9|66
1726532400000|2024-09-17 00:20:00|6940.7|6937.9|6936.1|6933.3|6941.1|6937.9|6935.1|6932.3|43
1726532700000|2024-09-17 00:25:00|6936.6|6932.8|6938|6935.2|6939|6935.7|6935.1|6932.3|66
1726533000000|2024-09-17 00:30:00|6937.5|6934.7|6935.6|6932.8|6937.5|6934.7|6935.5|6932.3|59
1726533300000|2024-09-17 00:35:00|6936.1|6933.3|6935.1|6932.3|6936.1|6933.3|6933.6|6929.8|155
1726533600000|2024-09-17 00:40:00|6935.6|6932.8|6937|6934.2|6938.5|6935.3|6935.1|6932.3|116
1726533900000|2024-09-17 00:45:00|6936.6|6933.8|6934.8|6932|6937|6934.2|6934.8|6931.6|791
1726534200000|2024-09-17 00:50:00|6933.9|6931.1|6935.3|6932.5|6936.3|6933|6932.8|6930|106
1726534500000|2024-09-17 00:55:00|6935.7|6931.9|6935.3|6932.5|6937.3|6933.9|6933.3|6930|82
1726534800000|2024-09-17 01:00:00|6935.7|6931.9|6936.8|6934|6937.8|6935|6934.3|6931.5|114
1726535100000|2024-09-17 01:05:00|6937.3|6933.5|6936.2|6932.4|6939.3|6936|6935.2|6932|91
1726535400000|2024-09-17 01:10:00|6935.7|6932.9|6937.8|6935|6938.8|6936|6935.3|6932|684
1726535700000|2024-09-17 01:15:00|6938.3|6934.5|6939.3|6935.5|6941.3|6938.1|6937.3|6934.5|92
1726536000000|2024-09-17 01:20:00|6938.8|6936|6938.3|6934.5|6939.3|6936|6937.8|6934.5|29
1726536300000|2024-09-17 01:25:00|6937.8|6935|6934.8|6932|6937.8|6935|6934.8|6931.5|24
1726536600000|2024-09-17 01:30:00|6935.3|6931.5|6940.7|6937.9|6942.2|6938.9|6934.3|6931.5|101
1726536900000|2024-09-17 01:35:00|6941.7|6938.4|6942.3|6939.5|6942.7|6939.5|6938.7|6935.5|65
1726537200000|2024-09-17 01:40:00|6942.7|6939.9|6953.2|6950.4|6954.2|6951.4|6942.7|6939.9|328
1726537500000|2024-09-17 01:45:00|6953.3|6950.5|6951.2|6948.4|6960.7|6957.9|6951.2|6948.4|383
1726537800000|2024-09-17 01:50:00|6951.7|6948.9|6949.8|6946|6952.2|6949|6947.8|6945|76
1726538100000|2024-09-17 01:55:00|6949.2|6946.4|6950.2|6947.4|6952.2|6949|6947.8|6945|46
1726538400000|2024-09-17 02:00:00|6950.8|6947|6955.1|6952.3|6955.7|6952.4|6950.7|6947|70
1726538700000|2024-09-17 02:05:00|6954.2|6951.4|6948.6|6945.8|6954.6|6951.8|6948.6|6945.4|43
1726539000000|2024-09-17 02:10:00|6949.1|6945.3|6948.2|6945.4|6954.6|6951.8|6947.6|6944.4|120
1726539300000|2024-09-17 02:15:00|6948.6|6945.8|6949.1|6946.3|6952.1|6948.8|6948.6|6945.4|39
1726539600000|2024-09-17 02:20:00|6949.6|6945.8|6945.1|6942.3|6951.5|6948.3|6944.5|6941.2|73
1726539900000|2024-09-17 02:25:00|6945.6|6941.8|6945|6942.2|6947|6944.2|6944.5|6941.2|180
1726540200000|2024-09-17 02:30:00|6944.6|6941.2|6945.5|6942.7|6946.6|6943.2|6944.5|6941.2|46
1726540500000|2024-09-17 02:35:00|6945|6942.2|6943.5|6939.7|6945.5|6942.7|6941.5|6938.2|49
1726540800000|2024-09-17 02:40:00|6943|6940.2|6946|6943.2|6947|6943.7|6941.5|6938.2|55
1726541100000|2024-09-17 02:45:00|6946.5|6942.7|6952.5|6948.7|6955|6951.7|6946|6942.7|192
1726541400000|2024-09-17 02:50:00|6952.1|6949.3|6953|6950.2|6954|6950.7|6950.5|6947.2|114
1726541700000|2024-09-17 02:55:00|6953.4|6950.6|6952|6949.2|6954.5|6951.2|6951.4|6948.2|44
1726542000000|2024-09-17 03:00:00|6952.4|6949.6|6954.4|6951.6|6958|6954.7|6952.4|6949.2|112
1726542300000|2024-09-17 03:05:00|6954.9|6951.1|6957.5|6954.7|6958.9|6955.7|6953.4|6950.1|153
1726542600000|2024-09-17 03:10:00|6958.5|6955.2|6956.5|6953.7|6958.5|6955.7|6955.5|6952.2|60
1726542900000|2024-09-17 03:15:00|6957|6954.2|6955.9|6953.1|6957.9|6954.7|6955.5|6952.2|32
1726543200000|2024-09-17 03:20:00|6955.5|6952.7|6957.4|6954.6|6958.4|6955.6|6955.5|6952.7|45
1726543500000|2024-09-17 03:25:00|6957|6954.2|6956.4|6953.6|6957|6954.2|6955.4|6952.2|86
1726543800000|2024-09-17 03:30:00|6955.4|6952.6|6956.9|6954.1|6958.9|6955.6|6955.4|6952.6|143
1726544100000|2024-09-17 03:35:00|6957.4|6953.6|6956.9|6953.1|6957.9|6955.1|6956.3|6953.1|67
1726544400000|2024-09-17 03:40:00|6956.4|6954.1|6956.3|6953.5|6957.3|6954.5|6956.3|6953|31
1726544700000|2024-09-17 03:45:00|6956.8|6953|6954.3|6951.5|6956.8|6954|6953.3|6950.5|113
1726545000000|2024-09-17 03:50:00|6954.4|6951.6|6955.3|6951.5|6957.3|6954|6954.3|6951|59
1726545300000|2024-09-17 03:55:00|6954.8|6951|6952.3|6949.5|6955.3|6952.5|6952.3|6949|40
1726545600000|2024-09-17 04:00:00|6953.3|6950.5|6953.2|6950.4|6955.3|6952.5|6953.2|6950|49
1726545900000|2024-09-17 04:05:00|6953.3|6950.5|6952.8|6949|6954.3|6951|6952.2|6949|29
1726546200000|2024-09-17 04:10:00|6953.2|6949.4|6955.2|6951.4|6955.7|6952.4|6952.8|6949|28
1726546500000|2024-09-17 04:15:00|6954.7|6951.9|6955.2|6951.4|6955.2|6952|6953.8|6950.4|28
1726546800000|2024-09-17 04:20:00|6954.2|6951|6952.7|6948.9|6955.2|6952|6951.2|6947.9|38
1726547100000|2024-09-17 04:25:00|6953.2|6949.9|6952.2|6949.4|6954.2|6950.9|6952.2|6949|58
1726547400000|2024-09-17 04:30:00|6953.2|6948.9|6949.2|6946.4|6954.2|6950.9|6949.2|6945.9|63
1726547700000|2024-09-17 04:35:00|6948.7|6945.9|6951.2|6948.4|6953.2|6950.4|6948.7|6945.9|169
1726548000000|2024-09-17 04:40:00|6951.7|6948.9|6953.1|6949.3|6953.1|6949.9|6950.2|6946.9|25
1726548300000|2024-09-17 04:45:00|6952.7|6949.9|6950.1|6947.3|6953.1|6949.9|6948.7|6945.9|259
1726548600000|2024-09-17 04:50:00|6949.7|6945.9|6951.1|6947.3|6952.1|6949.3|6947.1|6943.9|92
1726548900000|2024-09-17 04:55:00|6950.6|6947.8|6950.1|6946.3|6951.1|6947.9|6949.1|6945.9|20
1726549200000|2024-09-17 05:00:00|6949.7|6946.9|6951.6|6947.8|6952.6|6949.3|6949.7|6946.9|60
1726549500000|2024-09-17 05:05:00|6951.2|6948.4|6951.6|6947.8|6952.1|6949.3|6950.1|6946.8|28
1726549800000|2024-09-17 05:10:00|6951.2|6948.4|6951.1|6947.3|6951.6|6948.4|6949.6|6945.8|66
1726550100000|2024-09-17 05:15:00|6950.1|6946.8|6951.6|6947.8|6951.6|6948.3|6948.5|6945.3|24
1726550400000|2024-09-17 05:20:00|6951.1|6948.3|6954.6|6951.8|6955|6952.2|6951.1|6948.3|42
1726550700000|2024-09-17 05:25:00|6955|6952.2|6955.6|6952.8|6959|6956.2|6954|6950.8|89
1726551000000|2024-09-17 05:30:00|6956|6952.2|6955.1|6951.3|6956.6|6953.3|6954.5|6950.8|42
1726551300000|2024-09-17 05:35:00|6954.6|6951.8|6952.5|6949.7|6956.6|6953.8|6952.1|6949.3|74
1726551600000|2024-09-17 05:40:00|6953|6949.2|6957|6954.2|6958|6955.2|6952.5|6949.2|38
1726551900000|2024-09-17 05:45:00|6957.5|6953.7|6957.1|6954.3|6960.5|6957.2|6957|6953.7|26
1726552200000|2024-09-17 05:50:00|6957.5|6954.7|6959.5|6955.7|6960.1|6957.3|6957.5|6954.7|56
1726552500000|2024-09-17 05:55:00|6958.5|6956.2|6958.5|6955.7|6960.5|6957.2|6958|6955.2|95
1726552800000|2024-09-17 06:00:00|6959|6955.2|6957.5|6954.7|6959|6956.2|6954.6|6951.2|92
1726553100000|2024-09-17 06:05:00|6957.9|6954.1|6955.9|6953.1|6957.9|6954.2|6954.5|6951.7|76
1726553400000|2024-09-17 06:10:00|6956.5|6952.7|6952.5|6948.7|6956.9|6954.1|6951.5|6948.7|92
1726553700000|2024-09-17 06:15:00|6952|6949.2|6957.9|6954.1|6960.9|6957.6|6952|6949.1|134
1726554000000|2024-09-17 06:20:00|6957.4|6954.6|6958.4|6954.6|6959.9|6956.6|6956.4|6952.6|92
1726554300000|2024-09-17 06:25:00|6957.9|6955.1|6956.4|6952.6|6958.4|6955.2|6953.9|6950.6|119
1726554600000|2024-09-17 06:30:00|6955.9|6953.1|6958.4|6955.6|6960.4|6957.1|6955.9|6952.6|50
1726554900000|2024-09-17 06:35:00|6959.4|6956.1|6961.9|6959.1|6962.4|6959.1|6958.4|6955.1|181
1726555200000|2024-09-17 06:40:00|6962.4|6959.6|6963.4|6960.6|6964.4|6961.1|6960.9|6957.6|85
1726555500000|2024-09-17 06:45:00|6963.9|6960.1|6963.4|6959.6|6967.4|6964|6961.9|6958.6|279
1726555800000|2024-09-17 06:50:00|6962.9|6960.1|6957.9|6954.1|6964.4|6961.6|6954.8|6951.6|434
1726556100000|2024-09-17 06:55:00|6957.4|6954.6|6966.1|6963.3|6966.5|6963.7|6956.4|6953.1|763
1726556400000|2024-09-17 07:00:00|6966.5|6963.7|6956.6|6953.8|6969.1|6965.7|6956|6952.8|531
1726556700000|2024-09-17 07:05:00|6957|6953.2|6953.6|6950.8|6960.1|6957.2|6952|6949.2|231
1726557000000|2024-09-17 07:10:00|6953|6950.2|6946|6943.2|6953.6|6950.8|6945.9|6942.7|828
1726557300000|2024-09-17 07:15:00|6946.5|6942.7|6945.8|6943|6952.9|6950.1|6945.5|6942.2|532
1726557600000|2024-09-17 07:20:00|6946.3|6943.5|6939.7|6936.9|6948.3|6944.9|6936.7|6933.9|462
1726557900000|2024-09-17 07:25:00|6940.2|6936.4|6938.6|6935.8|6942.7|6939.9|6938.6|6935.4|214
1726558200000|2024-09-17 07:30:00|6938.7|6935.9|6942.2|6939.4|6943.6|6940.4|6938.7|6935.8|177
1726558500000|2024-09-17 07:35:00|6942.6|6939.8|6940.2|6937.4|6945.6|6942.8|6938.8|6936|326
1726558800000|2024-09-17 07:40:00|6939.7|6936.9|6938.1|6935.3|6940.2|6937.4|6934.1|6930.9|302
1726559100000|2024-09-17 07:45:00|6937.7|6934.9|6924|6921.2|6938.1|6934.9|6921.5|6918.2|733
1726559400000|2024-09-17 07:50:00|6924.5|6921.7|6921.5|6918.7|6926|6923.2|6917.4|6914.1|856
1726559700000|2024-09-17 07:55:00|6922|6918.2|6904.4|6901.6|6924.5|6921.7|6904.4|6901.1|690
1726560000000|2024-09-17 08:00:00|6904.6|6901.8|6913.9|6911.1|6915.4|6912.6|6899.4|6896.1|1059
1726560300000|2024-09-17 08:05:00|6913.4|6910.6|6908.4|6905.6|6918.9|6915.7|6907.5|6904.6|396
1726560600000|2024-09-17 08:10:00|6908.9|6905.1|6918.9|6916.1|6919.9|6916.6|6907.4|6904.6|672
1726560900000|2024-09-17 08:15:00|6918.4|6915.6|6914.9|6911.1|6927.4|6924.6|6913.9|6910.5|457
1726561200000|2024-09-17 08:20:00|6914.4|6911.6|6923.3|6919.5|6924.9|6921.6|6910.3|6907|861
1726561500000|2024-09-17 08:25:00|6922.9|6919.1|6922.3|6919.5|6924.9|6921.6|6909.3|6906.1|612
1726561800000|2024-09-17 08:30:00|6921.9|6919.1|6912.8|6910|6924.4|6921.6|6909.5|6906.7|578
1726562100000|2024-09-17 08:35:00|6912.4|6909.6|6917.8|6915|6919.8|6917|6912.4|6909.6|178
1726562400000|2024-09-17 08:40:00|6918.4|6914.6|6917.4|6913.6|6921.8|6918.6|6912.4|6909|157
1726562700000|2024-09-17 08:45:00|6916.8|6914|6920.3|6917.5|6920.8|6917.5|6913.8|6910.6|156
1726563000000|2024-09-17 08:50:00|6920.8|6917|6916.8|6913|6921.3|6918.5|6912.3|6909|636
1726563300000|2024-09-17 08:55:00|6916.3|6913.5|6935.3|6931.5|6936.8|6933.5|6914.3|6911|567
1726563600000|2024-09-17 09:00:00|6934.3|6931.6|6930.8|6927|6936.3|6933.1|6926.8|6923.5|253
1726563900000|2024-09-17 09:05:00|6929.8|6927.5|6938.8|6935|6938.8|6935.5|6929.2|6926|277
1726564200000|2024-09-17 09:10:00|6938.2|6935.4|6934.7|6930.9|6941.8|6938.5|6928.7|6925.9|487
1726564500000|2024-09-17 09:15:00|6934.3|6931.5|6934.2|6931.4|6939.2|6936.4|6931.2|6927.9|123
1726564800000|2024-09-17 09:20:00|6934.6|6931.8|6920.6|6917.8|6936.2|6932.9|6919.6|6916.3|416
1726565100000|2024-09-17 09:25:00|6920.2|6917.4|6902.6|6899.8|6921.2|6917.8|6901.6|6898.4|670
1726565400000|2024-09-17 09:30:00|6902.1|6898.8|6886.4|6883.6|6902.6|6899.3|6881.1|6878.3|1159
1726565700000|2024-09-17 09:35:00|6886|6883.2|6888|6885.2|6893|6890.1|6883.9|6881.1|577
1726566000000|2024-09-17 09:40:00|6888.4|6885.6|6889|6885.2|6892.4|6889.1|6886|6883.2|295
1726566300000|2024-09-17 09:45:00|6889.4|6885.6|6891.9|6889.1|6897.4|6894.2|6888|6884.7|326
1726566600000|2024-09-17 09:50:00|6891.4|6888.6|6882.9|6880.1|6891.4|6888.6|6878.9|6875.6|294
1726566900000|2024-09-17 09:55:00|6883.4|6879.6|6881.4|6877.6|6890.4|6887.1|6880.4|6877.1|247
1726567200000|2024-09-17 10:00:00|6880.9|6878.1|6870.8|6867|6881.4|6878.1|6862.3|6859|1060
1726567500000|2024-09-17 10:05:00|6870.4|6867.6|6872.7|6869.9|6875.3|6872|6867.8|6865|305
1726567800000|2024-09-17 10:10:00|6873.3|6869.5|6883.8|6881|6885.8|6882.5|6872.7|6869.5|480
1726568100000|2024-09-17 10:15:00|6883.9|6881.1|6889.9|6886.1|6891.8|6888.1|6882.8|6879.5|807
1726568400000|2024-09-17 10:20:00|6889.4|6886.6|6893.9|6891.1|6897.4|6894.1|6886.9|6883.6|250
1726568700000|2024-09-17 10:25:00|6894.3|6890.5|6893.4|6890.6|6896.9|6894.1|6889.9|6886.6|383
1726569000000|2024-09-17 10:30:00|6893.8|6890|6889.4|6886.6|6896.4|6893.1|6886.8|6883.6|200
1726569300000|2024-09-17 10:35:00|6889.8|6887|6886.8|6883|6892.8|6889.6|6885.8|6882.6|108
1726569600000|2024-09-17 10:40:00|6886.4|6882.6|6888.8|6885|6888.8|6886|6882.8|6879.6|161
1726569900000|2024-09-17 10:45:00|6888.4|6885.6|6887.3|6883.5|6888.8|6885.6|6882.9|6879.6|94
1726570200000|2024-09-17 10:50:00|6886.8|6884|6893.8|6891|6895.3|6892|6886.8|6883.5|228
1726570500000|2024-09-17 10:55:00|6893.3|6890.5|6908.9|6906.1|6910.9|6908.1|6893.3|6890|1099
1726570800000|2024-09-17 11:00:00|6908.5|6905.7|6910|6906.2|6913|6910.2|6903.5|6900.1|847
1726571100000|2024-09-17 11:05:00|6909.5|6905.7|6917.1|6914.3|6921.1|6918.3|6907|6903.7|965
1726571400000|2024-09-17 11:10:00|6917.6|6913.8|6919.1|6915.3|6921.1|6917.8|6916.6|6913.3|186
1726571700000|2024-09-17 11:15:00|6919.5|6916.3|6917.5|6914.7|6920.1|6916.8|6909.1|6906.3|528
1726572000000|2024-09-17 11:20:00|6918|6914.2|6913|6909.2|6920.5|6916.7|6911|6907.7|255
1726572300000|2024-09-17 11:25:00|6912.6|6909.8|6912|6909.2|6914.5|6911.2|6909|6905.7|95
1726572600000|2024-09-17 11:30:00|6912.9|6910.1|6912.5|6908.7|6916.5|6913.2|6910.5|6907.2|129
1726572900000|2024-09-17 11:35:00|6912|6908.2|6908.5|6905.7|6914.5|6911.7|6907|6904.2|297
1726573200000|2024-09-17 11:40:00|6908|6905.2|6921.4|6918.6|6922.4|6919.2|6908|6904.7|213
1726573500000|2024-09-17 11:45:00|6921.9|6919.1|6930.5|6927.7|6936.1|6933.3|6921.4|6918.6|969
1726573800000|2024-09-17 11:50:00|6931|6928.2|6933|6930.2|6935|6932.2|6927.9|6925.1|650
1726574100000|2024-09-17 11:55:00|6933.4|6930.6|6928.4|6925.6|6934.4|6931.6|6925.9|6923.1|288
1726574400000|2024-09-17 12:00:00|6928.9|6926.1|6923.9|6921.1|6932.4|6929.1|6922.9|6919.6|354
1726574700000|2024-09-17 12:05:00|6923.4|6920.6|6928.4|6925.6|6929.8|6926.6|6923.4|6920.5|185
1726575000000|2024-09-17 12:10:00|6928.8|6926|6942|6939.2|6949.5|6946.2|6928.8|6925.6|1586
1726575300000|2024-09-17 12:15:00|6942.4|6939.6|6930|6927.2|6942.4|6939.6|6928.1|6924.7|1366
1726575600000|2024-09-17 12:20:00|6929.1|6926.2|6917|6914.2|6930|6927.2|6911.5|6908.2|1949
1726575900000|2024-09-17 12:25:00|6917.4|6913.6|6916.4|6912.6|6923.4|6920.6|6915|6912.2|429
1726576200000|2024-09-17 12:30:00|6915.9|6912.1|6912.9|6910.1|6915.9|6913.1|6903.9|6900.5|1397
1726576500000|2024-09-17 12:35:00|6913.9|6911.1|6912.3|6909.5|6917.3|6914.1|6907.9|6904.6|502
1726576800000|2024-09-17 12:40:00|6911.8|6908.5|6892.6|6889.8|6916.3|6913.5|6891.6|6888.8|2220
1726577100000|2024-09-17 12:45:00|6893.1|6890.3|6907.2|6904.4|6911.7|6908.9|6890.6|6887.3|1648
1726577400000|2024-09-17 12:50:00|6907.7|6904.9|6911.2|6907.4|6912.7|6909.9|6900.7|6897.3|537
1726577700000|2024-09-17 12:55:00|6910.6|6907.8|6926.3|6923.5|6929.8|6927|6908.7|6905.4|1017
1726578000000|2024-09-17 13:00:00|6925.7|6922.9|6917.5|6914.7|6925.7|6922.9|6904.6|6901.8|2592
1726578300000|2024-09-17 13:05:00|6917.1|6914.3|6926.6|6922.8|6930.6|6927.4|6912.1|6908.9|1124
1726578600000|2024-09-17 13:10:00|6926.1|6923.3|6931.1|6928.3|6932.6|6929.8|6919.6|6916.3|1675
1726578900000|2024-09-17 13:15:00|6930.6|6927.8|6928.6|6924.8|6936.1|6933.3|6925.5|6922.2|1280
1726579200000|2024-09-17 13:20:00|6928.1|6925.8|6919.6|6916.8|6930.6|6927.8|6912.5|6909.2|974
1726579500000|2024-09-17 13:25:00|6919.1|6916.3|6936.7|6933.9|6939.2|6935.9|6918.7|6915.3|1470
1726579800000|2024-09-17 13:30:00|6937.2|6933.4|6956.7|6953.9|6957.8|6955|6931.7|6928.4|2410
1726580100000|2024-09-17 13:35:00|6956.8|6954|6972.8|6970|6976.7|6973.9|6952.2|6948.9|3227
1726580400000|2024-09-17 13:40:00|6974.2|6970.4|6980.4|6976.6|6980.9|6978.1|6963.8|6961|3322
1726580700000|2024-09-17 13:45:00|6980|6977.2|6978.9|6976.1|6985.9|6983.1|6972.9|6970.1|2743
1726581000000|2024-09-17 13:50:00|6979.4|6975.6|6975.4|6971.6|6980.4|6977.6|6965.9|6963.1|2610
1726581300000|2024-09-17 13:55:00|6975|6972.2|6976.3|6972.5|6984|6981.2|6973.9|6971.1|1253
1726581600000|2024-09-17 14:00:00|6975.9|6973.1|6975.9|6973.1|6989.4|6986.1|6968.9|6965.7|2979
1726581900000|2024-09-17 14:05:00|6976|6973.2|6986.5|6983.7|6994.5|6991.2|6975.9|6972.7|2047
1726582200000|2024-09-17 14:10:00|6986.9|6984.1|6990.4|6986.6|6991|6988.2|6980.9|6978.1|3054
1726582500000|2024-09-17 14:15:00|6989.4|6986.1|6997.4|6994.6|7004.4|7001.2|6989.4|6986.1|2075
1726582800000|2024-09-17 14:20:00|6997.9|6995.1|7004.9|7002.1|7008.3|7005.1|6997.9|6994.6|1249
1726583100000|2024-09-17 14:25:00|7005.8|7003|7008.9|7006.1|7010.4|7007.1|7003.9|7000.6|1407
1726583400000|2024-09-17 14:30:00|7009.4|7006.6|7011.9|7009.1|7012.9|7010.1|7001.9|6998.5|2629
1726583700000|2024-09-17 14:35:00|7012.4|7008.6|7009.4|7005.6|7012.4|7009.6|6997.9|6994.6|1290
1726584000000|2024-09-17 14:40:00|7009.8|7007|7000.4|6996.6|7009.9|7007.1|6998.8|6995.6|1501
1726584300000|2024-09-17 14:45:00|6999.8|6997|7008.4|7004.6|7011.4|7008.2|6995.9|6993.1|2782
1726584600000|2024-09-17 14:50:00|7007.9|7005.1|7007.4|7003.6|7013.9|7011.1|7003.9|7000.1|1948
1726584900000|2024-09-17 14:55:00|7007|7004.2|6988.3|6985.5|7008.5|7005.2|6978.8|6976|3420
1726585200000|2024-09-17 15:00:00|6988.2|6984.5|6987.3|6984.5|6992.3|6989|6970.8|6968|4041
1726585500000|2024-09-17 15:05:00|6987.4|6984.6|6981.8|6979|6990.8|6988|6973.3|6970.5|1252
1726585800000|2024-09-17 15:10:00|6981.9|6979.1|6987.4|6983.6|6991.4|6988.6|6975.8|6972.5|2926
1726586100000|2024-09-17 15:15:00|6986.9|6984.1|6993.1|6989.3|6997.7|6994.3|6984.9|6981.6|4189
1726586400000|2024-09-17 15:20:00|6992.6|6989.8|7008.1|7005.3|7010.1|7007.3|6987.1|6983.8|1203
1726586700000|2024-09-17 15:25:00|7008.2|7005.4|6992.5|6989.7|7008.6|7005.4|6987|6983.8|1796
1726587000000|2024-09-17 15:30:00|6991.5|6988.7|6995.5|6992.7|7001.5|6998.2|6986|6983.2|1167
1726587300000|2024-09-17 15:35:00|6995.6|6992.8|7014.1|7011.3|7015.6|7012.3|6995.5|6992.3|2054
1726587600000|2024-09-17 15:40:00|7015.1|7011.8|7021.6|7018.8|7026.1|7023.3|7007.1|7004.3|2396
1726587900000|2024-09-17 15:45:00|7021|7018.2|7026.6|7023.8|7030.1|7027.3|7018|7014.7|2591
1726588200000|2024-09-17 15:50:00|7027.6|7024.4|7022.5|7018.7|7031.1|7028.3|7020|7016.8|1246
1726588500000|2024-09-17 15:55:00|7022.1|7019.3|7028|7025.2|7028|7025.2|7021.5|7017.7|695
1726588800000|2024-09-17 16:00:00|7027.5|7024.7|7033|7029.2|7038|7035.2|7020.1|7016.7|1734
1726589100000|2024-09-17 16:05:00|7032.5|7029.7|7030|7026.2|7035.6|7032.3|7025|7021.7|1113
1726589400000|2024-09-17 16:10:00|7029.5|7026.7|7037|7033.2|7040|7037.2|7025|7021.7|1290
1726589700000|2024-09-17 16:15:00|7036.5|7034.2|7036.6|7033.8|7041|7037.8|7033.1|7030.3|1169
1726590000000|2024-09-17 16:20:00|7037.1|7034.3|7046.6|7043.8|7047.7|7044.4|7036.1|7033.3|3080
1726590300000|2024-09-17 16:25:00|7046.1|7043.3|7051.1|7048.3|7054.2|7051.4|7044.2|7041.3|3482
1726590600000|2024-09-17 16:30:00|7050.7|7047.9|7064.2|7060.4|7064.2|7061.4|7044.1|7040.8|2329
1726590900000|2024-09-17 16:35:00|7064.7|7060.9|7070.2|7067.4|7071.2|7068.4|7058.2|7055.3|2734
1726591200000|2024-09-17 16:40:00|7070.7|7066.9|7074.6|7070.8|7076.2|7073.4|7068.2|7064.9|1949
1726591500000|2024-09-17 16:45:00|7073.2|7070.4|7065.7|7061.9|7074.6|7071.4|7064.2|7061.4|1478
1726591800000|2024-09-17 16:50:00|7065.2|7062.4|7060.2|7057.4|7065.7|7062.4|7056.1|7053.3|1367
1726592100000|2024-09-17 16:55:00|7060.7|7057.9|7055.1|7052.3|7063.2|7060.4|7053.2|7049.9|1326
1726592400000|2024-09-17 17:00:00|7055.7|7051.9|7058|7055.2|7063.1|7059.9|7054.1|7050.9|1232
1726592700000|2024-09-17 17:05:00|7059.5|7055.7|7056.9|7054.1|7064.5|7061.2|7056|7052.7|1693
1726593000000|2024-09-17 17:10:00|7057.9|7055.1|7049.3|7046.5|7059.9|7057.1|7046.9|7044.1|1920
1726593300000|2024-09-17 17:15:00|7049.4|7046.6|7040.7|7037.9|7051.3|7048.1|7038.7|7035.4|2361
1726593600000|2024-09-17 17:20:00|7040.2|7037.4|7037.2|7034.4|7042.7|7039.9|7031.2|7028.4|1453
1726593900000|2024-09-17 17:25:00|7037.3|7034.5|7044.7|7041.9|7048.3|7045|7037.3|7034.4|1179
1726594200000|2024-09-17 17:30:00|7045.7|7042.9|7035.3|7031.5|7046.7|7043.9|7035.3|7031.5|1096
1726594500000|2024-09-17 17:35:00|7034.7|7031.9|7036.3|7032.5|7042.2|7038.9|7034.7|7031.5|1000
1726594800000|2024-09-17 17:40:00|7035.8|7033|7034.7|7031.9|7037.2|7033.9|7028.7|7025.5|1515
1726595100000|2024-09-17 17:45:00|7034.8|7032|7030.6|7027.8|7036.7|7033.9|7028.6|7025.8|1412
1726595400000|2024-09-17 17:50:00|7030.7|7027.9|7025|7022.2|7033.1|7029.3|7021.4|7018.1|3299
1726595700000|2024-09-17 17:55:00|7025.5|7022.7|7023.1|7020.3|7028.1|7024.9|7020.6|7017.3|2834
1726596000000|2024-09-17 18:00:00|7022.6|7019.3|7017.6|7014.8|7025.6|7022.8|7016.6|7013.3|973
1726596300000|2024-09-17 18:05:00|7018.1|7014.3|7015.6|7012.8|7021.6|7018.2|7012.6|7009.3|1065
1726596600000|2024-09-17 18:10:00|7016.6|7013.8|7013.6|7010.8|7019|7015.8|7011.6|7008.3|660
1726596900000|2024-09-17 18:15:00|7014|7011.2|7001.5|6997.7|7020.2|7017|6997.1|6993.8|3722
1726597200000|2024-09-17 18:20:00|7001|6998.2|7001.5|6998.7|7006|7002.7|6994.5|6991.2|1621
1726597500000|2024-09-17 18:25:00|7001.6|6998.8|7006.7|7003.9|7011.6|7008.8|6996.5|6993.3|7423
1726597800000|2024-09-17 18:30:00|7007.1|7004.3|7020.2|7017.4|7023.2|7019.8|7003.7|7000.4|2392
1726598100000|2024-09-17 18:35:00|7019.7|7016.9|7018.6|7015.8|7025.1|7021.8|7016.6|7013.8|725
1726598400000|2024-09-17 18:40:00|7019.1|7015.3|7024.7|7021.9|7027.7|7024.9|7018.6|7015.3|1478
1726598700000|2024-09-17 18:45:00|7025.1|7021.3|7020.1|7016.3|7025.6|7022.8|7017.1|7014.3|314
1726599000000|2024-09-17 18:50:00|7019.7|7016.9|7021.7|7018.9|7024.1|7020.8|7017.6|7014.3|606
1726599300000|2024-09-17 18:55:00|7022.6|7019.8|7025.6|7022.8|7026.6|7023.3|7022.1|7019.3|490
1726599600000|2024-09-17 19:00:00|7026.1|7022.3|7026.6|7023.8|7029.1|7025.8|7024.6|7021.3|415
1726599900000|2024-09-17 19:05:00|7027.1|7023.3|7027.5|7024.7|7031.5|7028.7|7026.1|7023.3|504
1726600200000|2024-09-17 19:10:00|7027.1|7024.3|7026.1|7023.3|7027.5|7024.7|7023.5|7020.3|296
1726600500000|2024-09-17 19:15:00|7026.5|7023.7|7028.5|7025.7|7030.5|7027.3|7026.5|7023.7|354
1726600800000|2024-09-17 19:20:00|7028.4|7025.6|7027|7023.2|7030.5|7027.2|7025|7022.2|236
1726601100000|2024-09-17 19:25:00|7026.5|7023.7|7025.5|7021.7|7029|7025.7|7021.6|7018.2|321
1726601400000|2024-09-17 19:30:00|7025|7022.2|7023.9|7021.1|7027|7023.7|7021.5|7018.2|190
1726601700000|2024-09-17 19:35:00|7024.4|7020.6|7019.9|7017.1|7024.4|7021.1|7016.5|7013.7|185
1726602000000|2024-09-17 19:40:00|7020.9|7017.7|7023.4|7020.6|7025|7022.2|7020.4|7016.7|323
1726602300000|2024-09-17 19:45:00|7023|7020.2|7021|7018.2|7024|7020.6|7019.4|7016.2|96
1726602600000|2024-09-17 19:50:00|7020.5|7017.7|7020|7017.2|7023|7019.7|7019.4|7016.2|318
1726602900000|2024-09-17 19:55:00|7019.9|7017.1|7020.5|7017.7|7022.9|7019.7|7019|7016.1|259
1726603200000|2024-09-17 20:00:00|7020.4|7017.6|7016.3|7013.5|7021.9|7018.7|7015.8|7012.5|984
1726603500000|2024-09-17 20:05:00|7016.7|7013.9|7019.7|7016.9|7021.2|7017.9|7016.7|7013.9|171
1726603800000|2024-09-17 20:10:00|7020.2|7016.4|7019.8|7017|7020.7|7017.5|7017.2|7013.9|181
1726604100000|2024-09-17 20:15:00|7020.2|7017.4|7023.7|7019.9|7027.3|7024.5|7019.2|7016|192
1726604400000|2024-09-17 20:20:00|7023.2|7020.4|7016.6|7013.8|7025.7|7022.3|7015.1|7011.8|572
1726604700000|2024-09-17 20:25:00|7017.1|7013.3|7015.3|7011.5|7019.1|7015.8|7011|7008.2|1634
1726605000000|2024-09-17 20:30:00|7018.8|7011|7010.6|7006.8|7020.2|7016.4|7002.6|6999.8|560
1726605300000|2024-09-17 20:35:00|7010.1|7006.3|7004|7000.2|7010.1|7006.8|7003.5|7000.2|502
1726605600000|2024-09-17 20:40:00|7003.5|6999.7|7003.4|6999.6|7005.4|7002.6|7000.4|6997.1|383
1726605900000|2024-09-17 20:45:00|7002.9|6999.1|7006|7002.2|7006.9|7003.6|7000.5|6997.1|387
1726606200000|2024-09-17 20:50:00|7005.5|7002.7|7003.4|7000.6|7006.9|7004.1|7001.9|6998.2|286
1726606500000|2024-09-17 20:55:00|7002.9|6999.1|7002.4|6998.6|7003.4|7000.6|6997.8|6994.5|235
1726610400000|2024-09-17 22:00:00|7005.7|7001.9|7002.8|6999|7007.7|7003.5|7000.3|6997|112
1726610700000|2024-09-17 22:05:00|7003.3|6999.5|7001.3|6997.5|7003.3|6999.5|7000.8|6997.5|41
1726611000000|2024-09-17 22:10:00|7001.8|6998|7001.2|6998.4|7002.2|6999|7000.8|6998|14
1726611300000|2024-09-17 22:15:00|7001.7|6998.9|7001.8|6998|7003.7|6999.9|7000.8|6998|23
1726611600000|2024-09-17 22:20:00|7001.3|6998.5|7003.2|6999.4|7003.2|7000.4|7001.3|6998.5|17
1726611900000|2024-09-17 22:25:00|7002.7|6999.9|7006.7|7002.9|7008.2|7004.4|7002.7|6999.9|28
1726612200000|2024-09-17 22:30:00|7007.2|7003.4|7008.7|7004.9|7009.2|7005.4|7006.7|7002.9|7
1726612500000|2024-09-17 22:35:00|7009.2|7005.4|7007.7|7004.9|7010.2|7006.9|7007.7|7004.9|17
1726612800000|2024-09-17 22:40:00|7008.7|7005.4|7008.7|7004.9|7009.2|7005.4|7006.6|7003.4|17
1726613100000|2024-09-17 22:45:00|7009.2|7005.4|7007.7|7004.9|7009.2|7005.9|7007.7|7004.4|16
1726613400000|2024-09-17 22:50:00|7007.1|7003.3|7003.1|6999.3|7007.1|7003.3|7000.7|6997.3|31
1726613700000|2024-09-17 22:55:00|7003.6|7000.3|7003.6|6999.8|7005.1|7002.3|7003.1|6999.8|12
1726614000000|2024-09-17 23:00:00|7004.1|7000.3|7004.6|7000.8|7005.6|7001.8|7003.6|7000.3|9
1726614300000|2024-09-17 23:05:00|7004.1|7001.3|7004.2|7000.4|7004.2|7001.3|7003.6|7000.4|14
1726614600000|2024-09-17 23:10:00|7004.6|7000.8|7004.6|7000.8|7005.1|7001.8|7002.6|6998.8|18
1726614900000|2024-09-17 23:15:00|7003.6|7000.3|7006.6|7002.8|7008.1|7004.3|7003.6|7000.3|22
1726615200000|2024-09-17 23:20:00|7007.6|7003.8|7004.6|7000.8|7008.1|7004.3|7004.6|7000.8|9
1726615500000|2024-09-17 23:25:00|7004.1|7001.3|7004.6|7000.8|7006|7002.2|7001.6|6998.8|16
1726615800000|2024-09-17 23:30:00|7004|7001.2|7005.6|7001.8|7006.1|7002.8|7003.6|7000.8|25
1726616100000|2024-09-17 23:35:00|7004.6|7000.8|7004.6|7000.8|7005.1|7001.8|7003.6|7000.8|10
1726616400000|2024-09-17 23:40:00|7003.6|7000.3|7004.6|7000.8|7005.1|7001.8|7003.6|7000.3|9
1726616700000|2024-09-17 23:45:00|7005.1|7001.3|6999.5|6995.7|7005.1|7001.3|6998.6|6995.2|81
1726617000000|2024-09-17 23:50:00|6999|6996.2|6997|6993.2|7000|6996.7|6996|6992.2|15
1726617300000|2024-09-17 23:55:00|6997.4|6993.6|6999|6995.2|6999|6995.7|6997.4|6993.6|16
1726617600000|2024-09-18 00:00:00|6998.5|6995.7|6998.5|6994.7|7005|7001.2|6996.9|6993.6|130
1726617900000|2024-09-18 00:05:00|6999.5|6995.7|6998.9|6995.1|7001.9|6998.1|6995.5|6992.7|10
1726618200000|2024-09-18 00:10:00|6997.9|6994.6|6998.4|6994.6|7000.5|6996.7|6996.4|6993.6|37
1726618500000|2024-09-18 00:15:00|6997.9|6994.1|7001.9|6998.1|7004.4|7001.1|6996.9|6993.6|20
1726618800000|2024-09-18 00:20:00|7001.4|6998.6|7003.4|7000.6|7005.9|7002.6|7000.4|6997.2|34
1726619100000|2024-09-18 00:25:00|7003.8|7000|7005.9|7002.1|7008.4|7004.6|7002.9|7000|7
1726619400000|2024-09-18 00:30:00|7005.4|7002.6|7001.3|6997.5|7005.9|7002.6|7000.4|6997.1|11
1726619700000|2024-09-18 00:35:00|7000.9|6997.1|6997.8|6994|7001.9|6998.1|6996.4|6993.1|103
1726620000000|2024-09-18 00:40:00|6997.4|6994.6|6997.3|6993.5|6998.3|6995|6993.2|6989.5|159
1726620300000|2024-09-18 00:45:00|6996.8|6994|6995.3|6991.5|6999.8|6996.5|6993.8|6990|28
1726620600000|2024-09-18 00:50:00|6994.8|6992|7001.3|6997.5|7002.7|6999.4|6994.3|6991|57
1726620900000|2024-09-18 00:55:00|7000.8|6997|7000.8|6997|7001.8|6998.5|6995.7|6991.9|66
1726621200000|2024-09-18 01:00:00|7000.7|6996.9|6987.3|6983.5|7009.3|7006.5|6981.3|6978.5|169
1726621500000|2024-09-18 01:05:00|6986.8|6984|6988.4|6984.6|6990.8|6987.5|6977.2|6973.5|314
1726621800000|2024-09-18 01:10:00|6988.9|6985.1|6987.8|6984|6992.8|6989.6|6983.4|6980|35
1726622100000|2024-09-18 01:15:00|6988.8|6985|6976.8|6973|6988.8|6985.1|6975.3|6972|44
1726622400000|2024-09-18 01:20:00|6976.9|6973.1|6968.9|6965.1|6980.3|6977|6965.4|6961.6|125
1726622700000|2024-09-18 01:25:00|6968.8|6965|6984.9|6981.1|6985.9|6982.6|6963.4|6960.6|115
1726623000000|2024-09-18 01:30:00|6985.9|6982.1|6980.4|6976.6|6991.9|6988.6|6979.4|6976.1|55
1726623300000|2024-09-18 01:35:00|6980.9|6977.1|6992.8|6989|6996.3|6992.5|6979.9|6976.1|75
1726623600000|2024-09-18 01:40:00|6992.3|6989.5|6987.3|6983.5|6994.3|6990.5|6983.3|6979.5|24
1726623900000|2024-09-18 01:45:00|6986.9|6983.1|6988.4|6984.6|6990.8|6987|6984.3|6980.5|120
1726624200000|2024-09-18 01:50:00|6988.9|6985.6|6982.4|6979.6|6989.9|6986.1|6981.4|6978.6|19
1726624500000|2024-09-18 01:55:00|6982.9|6980.1|6979.3|6975.5|6986.9|6983.6|6976.4|6973.6|36
1726624800000|2024-09-18 02:00:00|6979.9|6976.5|6980.9|6977.1|6986.9|6983.1|6969.9|6966.1|102
1726625100000|2024-09-18 02:05:00|6980.4|6977.6|6987.3|6983.5|6990.4|6987|6980.4|6977.1|28
1726625400000|2024-09-18 02:10:00|6986.8|6984|6983.3|6979.5|6990.8|6987|6982.3|6979|20
1726625700000|2024-09-18 02:15:00|6982.8|6980|6980.8|6977|6985.3|6982.5|6979.3|6976|22
1726626000000|2024-09-18 02:20:00|6980.3|6976.5|6970.7|6966.9|6980.8|6977|6970.2|6966.9|58
1726626300000|2024-09-18 02:25:00|6971.2|6967.9|6974.7|6970.9|6975.7|6972.4|6970.2|6966.9|29
1726626600000|2024-09-18 02:30:00|6973.7|6969.9|6974.7|6970.9|6976.2|6973.4|6971.2|6967.9|11
1726626900000|2024-09-18 02:35:00|6974.2|6971.4|6968.2|6965.4|6974.7|6971.4|6968.2|6964.4|77
1726627200000|2024-09-18 02:40:00|6968.7|6965.9|6968.2|6965.4|6974.2|6970.4|6967.2|6963.9|101
1726627500000|2024-09-18 02:45:00|6968.7|6964.9|6972.7|6968.9|6972.7|6969.4|6968.2|6964.9|34
1726627800000|2024-09-18 02:50:00|6973.1|6969.3|6976.7|6972.9|6976.7|6973.3|6968.2|6964.9|11
1726628100000|2024-09-18 02:55:00|6976.1|6973.3|6974.2|6971.4|6976.7|6973.4|6973.1|6969.9|17
1726628400000|2024-09-18 03:00:00|6975.6|6971.8|6971.2|6968.4|6975.6|6972.4|6971.2|6967.9|11
1726628700000|2024-09-18 03:05:00|6971.6|6968.8|6967.6|6963.8|6974.1|6970.8|6966.2|6962.9|61
1726629000000|2024-09-18 03:10:00|6967.1|6964.3|6973.6|6969.8|6973.6|6969.8|6965.2|6962.4|52
1726629300000|2024-09-18 03:15:00|6973.1|6970.3|6969.6|6965.8|6976.1|6973.3|6968.6|6964.8|23
1726629600000|2024-09-18 03:20:00|6970.1|6966.3|6966.6|6962.8|6971.1|6967.3|6965.1|6961.8|25
1726629900000|2024-09-18 03:25:00|6966.1|6963.3|6970.6|6966.8|6974|6970.8|6966.1|6962.8|18
1726630200000|2024-09-18 03:30:00|6970.1|6967.3|6973.6|6970.8|6975.6|6971.8|6970.1|6966.8|25
1726630500000|2024-09-18 03:35:00|6974|6971.2|6970.5|6966.7|6974|6971.2|6969.1|6966.3|16
1726630800000|2024-09-18 03:40:00|6970|6967.2|6973|6970.2|6975|6972.2|6970|6967.2|19
1726631100000|2024-09-18 03:45:00|6973.5|6970.7|6973|6969.2|6974.5|6971.2|6971|6967.7|32
1726631400000|2024-09-18 03:50:00|6972.5|6969.7|6977.5|6973.7|6977.5|6974.2|6972.5|6969.2|21
1726631700000|2024-09-18 03:55:00|6977|6974.2|6978.5|6974.7|6981|6977.2|6976|6972.7|33
1726632000000|2024-09-18 04:00:00|6979|6975.2|6978.9|6975.1|6979.4|6976.1|6975.9|6972.7|25
1726632300000|2024-09-18 04:05:00|6978.5|6974.7|6980.9|6978.1|6982.9|6979.6|6977.4|6974.6|124
1726632600000|2024-09-18 04:10:00|6980.5|6977.1|6980.9|6978.1|6981.5|6978.1|6979.9|6976.6|9
1726632900000|2024-09-18 04:15:00|6980.4|6976.6|6976.9|6974.1|6980.9|6977.1|6976.9|6974.1|14
1726633200000|2024-09-18 04:20:00|6977.4|6974.6|6978.4|6974.6|6979.8|6976.6|6976.9|6974.1|17
1726633500000|2024-09-18 04:25:00|6978.8|6975|6979.3|6975.5|6980.8|6978|6977.8|6974.6|35
1726633800000|2024-09-18 04:30:00|6978.8|6976|6974.8|6972|6980.3|6977|6973.9|6970.5|49
1726634100000|2024-09-18 04:35:00|6974.3|6970.5|6973.3|6969.5|6975.9|6972.5|6970.8|6967.6|11
1726634400000|2024-09-18 04:40:00|6972.8|6970|6971.8|6969|6975.3|6972|6970.8|6967.5|61
1726634700000|2024-09-18 04:45:00|6971.7|6968.9|6968.7|6965.9|6972.2|6968.9|6968.7|6965.4|61
1726635000000|2024-09-18 04:50:00|6968.2|6965.4|6969.7|6965.9|6970.2|6966.8|6965.6|6962.4|82
1726635300000|2024-09-18 04:55:00|6969.2|6965.4|6964.1|6960.3|6969.2|6965.8|6960.1|6957.3|31
1726635600000|2024-09-18 05:00:00|6963.6|6960.8|6966.1|6962.3|6967.6|6964.3|6962.6|6959.3|19
1726635900000|2024-09-18 05:05:00|6966|6962.2|6967.5|6964.7|6969|6965.7|6964.6|6961.3|56
1726636200000|2024-09-18 05:10:00|6968|6964.2|6970.1|6966.3|6972.1|6968.8|6967.5|6964.2|42
1726636500000|2024-09-18 05:15:00|6970.5|6966.7|6964.5|6960.7|6970.5|6966.7|6963.6|6960.2|21
1726636800000|2024-09-18 05:20:00|6965|6961.7|6961|6958.2|6965|6961.7|6960.5|6957.2|42
1726637100000|2024-09-18 05:25:00|6960.5|6957.7|6962.5|6958.7|6964|6960.7|6960.5|6957.7|4
1726637400000|2024-09-18 05:30:00|6961.5|6958.6|6954.9|6951.1|6962.5|6959.2|6949.5|6946.2|445
1726637700000|2024-09-18 05:35:00|6955.4|6952.6|6947.9|6944.1|6957.4|6954.6|6947.4|6944.1|69
1726638000000|2024-09-18 05:40:00|6946.9|6945.1|6955.5|6951.7|6956|6952.6|6943.9|6940.1|103
1726638300000|2024-09-18 05:45:00|6955|6952.2|6956.4|6953.6|6959|6955.2|6953.5|6950.2|55
1726638600000|2024-09-18 05:50:00|6955.5|6952.7|6958.4|6954.6|6959.4|6956.6|6953.4|6950.1|19
1726638900000|2024-09-18 05:55:00|6957.9|6955.1|6960.9|6957.1|6962.9|6959.6|6956.5|6953.1|17
1726639200000|2024-09-18 06:00:00|6961.5|6957.7|6962.9|6959.1|6965.9|6962.6|6960.4|6957.1|101
1726639500000|2024-09-18 06:05:00|6963.4|6960.1|6965.9|6962.1|6967.9|6964.6|6962.9|6959.1|11
1726639800000|2024-09-18 06:10:00|6966.4|6963.6|6969.4|6966.6|6970.9|6967.6|6964.4|6961.1|46
1726640100000|2024-09-18 06:15:00|6970|6967.2|6967.9|6964.1|6970.9|6968.1|6965.4|6962.1|44
1726640400000|2024-09-18 06:20:00|6966.9|6963.6|6960.9|6957.1|6967.9|6965.1|6960.3|6957.1|95
1726640700000|2024-09-18 06:25:00|6960.3|6957.5|6952.4|6948.6|6960.9|6957.5|6948.3|6945.5|86
1726641000000|2024-09-18 06:30:00|6952.9|6949.1|6955.8|6952|6957.8|6954.5|6950.3|6947.5|81
1726641300000|2024-09-18 06:35:00|6956.3|6953|6953.8|6950|6958.3|6954.6|6953.3|6950|41
1726641600000|2024-09-18 06:40:00|6954.8|6951|6957.3|6953.5|6960.8|6957.5|6954.3|6950.5|28
1726641900000|2024-09-18 06:45:00|6956.8|6954|6952.7|6948.9|6960.8|6957.5|6950.2|6946.9|37
1726642200000|2024-09-18 06:50:00|6952.3|6949.5|6952.3|6949.5|6957.7|6954.4|6952.2|6948.9|36
1726642500000|2024-09-18 06:55:00|6953.3|6949.9|6955.7|6951.9|6958.7|6955.5|6949.3|6945.9|30
1726642800000|2024-09-18 07:00:00|6956.2|6952.4|6966.2|6963.4|6968.2|6964.9|6953.7|6949.9|279
1726643100000|2024-09-18 07:05:00|6965.8|6962|6969.6|6965.8|6970.1|6967.3|6961.7|6958.4|120
1726643400000|2024-09-18 07:10:00|6969.1|6966.3|6968.2|6964.4|6973.6|6970.4|6965.2|6961.8|43
1726643700000|2024-09-18 07:15:00|6968.6|6964.8|6964.6|6960.8|6972.6|6968.8|6962.1|6958.8|28
1726644000000|2024-09-18 07:20:00|6963.6|6959.8|6962.1|6958.3|6963.6|6960.3|6958.1|6954.8|292
1726644300000|2024-09-18 07:25:00|6961.6|6958.8|6964|6961.2|6964.5|6961.2|6957.5|6953.7|125
1726644600000|2024-09-18 07:30:00|6963.5|6960.7|6965.5|6961.7|6966.5|6963.2|6959.5|6956.7|54
1726644900000|2024-09-18 07:35:00|6966|6963.2|6963|6960.2|6970|6967.2|6955|6951.2|46
1726645200000|2024-09-18 07:40:00|6964|6961.2|6955.4|6951.6|6968.5|6964.7|6951.4|6948.1|1055
1726645500000|2024-09-18 07:45:00|6954.9|6952.1|6955.4|6951.6|6956.4|6953.1|6946.9|6944.1|329
1726645800000|2024-09-18 07:50:00|6954.9|6952.1|6962.4|6958.6|6963.4|6959.6|6950.4|6947.1|229
1726646100000|2024-09-18 07:55:00|6961.9|6959.1|6958.4|6954.6|6967.4|6964.1|6958.4|6954.6|62
1726646400000|2024-09-18 08:00:00|6957.9|6955.1|6961.4|6957.6|6964.4|6961.1|6956.3|6952.5|89
1726646700000|2024-09-18 08:05:00|6961.3|6957.5|6952.3|6948.5|6961.3|6957.5|6946.9|6943.6|103
1726647000000|2024-09-18 08:10:00|6952.4|6948.6|6943.8|6941|6958.3|6954.5|6943.8|6940.5|234
1726647300000|2024-09-18 08:15:00|6944.3|6940.5|6936.8|6934|6949.3|6946|6933.8|6930.5|340
1726647600000|2024-09-18 08:20:00|6937.3|6934.5|6939.3|6935.5|6945.3|6942|6935.8|6932.5|188
1726647900000|2024-09-18 08:25:00|6938.8|6936|6927.8|6925|6939.2|6936|6927.8|6924.5|248
1726648200000|2024-09-18 08:30:00|6928.8|6926|6941.3|6937.5|6941.3|6937.9|6928.3|6925.5|158
1726648500000|2024-09-18 08:35:00|6940.7|6937.9|6926.3|6922.5|6944.2|6940.5|6923.7|6920.5|242
1726648800000|2024-09-18 08:40:00|6926.7|6922.9|6916.2|6912.4|6928.7|6925.9|6915.7|6912.4|161
1726649100000|2024-09-18 08:45:00|6915.7|6912.9|6918.7|6914.9|6925.2|6921.9|6908.7|6905.4|543
1726649400000|2024-09-18 08:50:00|6919.2|6915.4|6925.3|6921.5|6927.3|6923.9|6915.7|6912.4|316
1726649700000|2024-09-18 08:55:00|6924.8|6921|6918.3|6914.5|6928.3|6924.9|6915.8|6912.5|218
1726650000000|2024-09-18 09:00:00|6916.8|6914|6904.8|6902|6919.3|6916|6895.8|6890.9|413
1726650300000|2024-09-18 09:05:00|6905.7|6902.9|6901.2|6897.4|6911.2|6907.4|6899.7|6896.4|216
1726650600000|2024-09-18 09:10:00|6900.7|6897.9|6911.3|6907.5|6912.7|6909|6899.7|6896.4|212
1726650900000|2024-09-18 09:15:00|6910.7|6906.9|6908.2|6904.4|6916.3|6912.9|6905.7|6901.9|187
1726651200000|2024-09-18 09:20:00|6907.7|6903.9|6904.2|6900.4|6909.8|6907|6900.7|6897.4|76
1726651500000|2024-09-18 09:25:00|6903.7|6899.9|6882.7|6879.9|6906.2|6902.4|6880.7|6877.4|446
1726651800000|2024-09-18 09:30:00|6881.7|6878.9|6893.6|6889.8|6897.2|6893.9|6879.7|6876.4|92
1726652100000|2024-09-18 09:35:00|6893.2|6889.4|6892.2|6888.4|6900.2|6896.8|6890.6|6886.9|43
1726652400000|2024-09-18 09:40:00|6891.6|6888.8|6886.1|6882.3|6895.1|6891.3|6882.1|6878.3|80
1726652700000|2024-09-18 09:45:00|6885.6|6881.8|6888.1|6884.3|6891.1|6887.8|6883.7|6880.9|57
1726653000000|2024-09-18 09:50:00|6886.6|6883.8|6874.1|6870.3|6888.1|6884.8|6870.6|6867.3|105
1726653300000|2024-09-18 09:55:00|6873.6|6870.8|6874.1|6870.3|6878.1|6874.8|6867.6|6864.8|255
1726653600000|2024-09-18 10:00:00|6873.6|6870.8|6885.1|6881.3|6889.1|6885.8|6865.6|6861.8|162
1726653900000|2024-09-18 10:05:00|6885.6|6881.8|6898.1|6894.3|6907.1|6903.8|6884.1|6880.3|322
1726654200000|2024-09-18 10:10:00|6897.6|6894.8|6891.1|6887.3|6903.1|6899.8|6889.1|6885.8|47
1726654500000|2024-09-18 10:15:00|6890.6|6887.8|6897.6|6893.8|6901.2|6897.8|6889.6|6886.3|69
1726654800000|2024-09-18 10:20:00|6898.1|6894.8|6910.7|6906.9|6912.1|6908.9|6895.6|6892.3|75
1726655100000|2024-09-18 10:25:00|6910.1|6907.3|6907.6|6904.8|6911.1|6907.8|6905.6|6902.3|46
1726655400000|2024-09-18 10:30:00|6909.1|6905.3|6919.1|6916.3|6925.1|6921.8|6908.6|6905.3|427
1726655700000|2024-09-18 10:35:00|6920.6|6916.8|6914.1|6910.3|6921.6|6917.8|6914.1|6910.3|37
1726656000000|2024-09-18 10:40:00|6913.1|6909.3|6914.6|6910.8|6919.1|6915.3|6909.1|6905.3|29
1726656300000|2024-09-18 10:45:00|6914.1|6910.3|6906.6|6903.8|6914.6|6911.2|6901.5|6898.3|214
1726656600000|2024-09-18 10:50:00|6907.1|6904.3|6900.1|6896.3|6913.5|6910.7|6897.6|6894.8|91
1726656900000|2024-09-18 10:55:00|6901|6897.2|6912.1|6908.3|6914.1|6910.3|6896.6|6893.3|195
1726657200000|2024-09-18 11:00:00|6911.6|6908.8|6913.6|6910.8|6920.1|6916.8|6909.6|6906.3|141
1726657500000|2024-09-18 11:05:00|6915.1|6911.3|6914.1|6910.3|6919.1|6915.8|6910.6|6907.3|56
1726657800000|2024-09-18 11:10:00|6913.6|6910.8|6913|6909.2|6915.1|6911.3|6905.1|6901.3|56
1726658100000|2024-09-18 11:15:00|6912.1|6908.3|6912.6|6909.8|6919|6915.7|6910.1|6906.3|60
1726658400000|2024-09-18 11:20:00|6913.6|6910.8|6917|6913.2|6918.6|6915.7|6909.5|6906.2|88
1726658700000|2024-09-18 11:25:00|6917.5|6913.7|6914|6910.2|6919|6915.7|6908.6|6905.8|69
1726659000000|2024-09-18 11:30:00|6913.5|6910.7|6916|6912.2|6918|6914.7|6910.5|6907.2|166
1726659300000|2024-09-18 11:35:00|6916.5|6912.7|6924.5|6921.7|6930.5|6927.2|6913.5|6910.2|287
1726659600000|2024-09-18 11:40:00|6925|6922.2|6941.2|6937.4|6943.2|6939.9|6924.5|6921.2|875
1726659900000|2024-09-18 11:45:00|6940.7|6937.9|6937.1|6934.3|6945.2|6941.9|6934.6|6931.3|259
1726660200000|2024-09-18 11:50:00|6937.6|6934.8|6949.1|6946.3|6950.1|6946.9|6937.1|6934.3|86
1726660500000|2024-09-18 11:55:00|6949.6|6946.8|6942.6|6939.8|6951.1|6947.8|6938.6|6935.3|90
1726660800000|2024-09-18 12:00:00|6942.1|6939.3|6948.6|6945.8|6953.1|6949.8|6941.1|6937.8|98
1726661100000|2024-09-18 12:05:00|6948.1|6944.3|6947.1|6943.3|6952.1|6948.8|6941.6|6938.3|170
1726661400000|2024-09-18 12:10:00|6947.6|6944.8|6949.6|6946.8|6954.1|6950.8|6947.6|6944.8|187
1726661700000|2024-09-18 12:15:00|6950.1|6947.3|6951.1|6947.3|6954.1|6950.7|6948.1|6944.3|82
1726662000000|2024-09-18 12:20:00|6952.1|6948.3|6954.1|6950.3|6956.1|6952.8|6948.6|6945.3|111
1726662300000|2024-09-18 12:25:00|6953.5|6950.7|6958|6954.2|6962.1|6959.3|6952.1|6948.3|301
1726662600000|2024-09-18 12:30:00|6957.6|6953.8|6945.5|6942.7|6958|6954.8|6940.5|6937.2|912
1726662900000|2024-09-18 12:35:00|6946.5|6943.1|6929.9|6926.1|6948|6945.2|6927.4|6924.6|964
1726663200000|2024-09-18 12:40:00|6929.4|6926.6|6946|6942.2|6946|6942.6|6928.4|6925.1|271
1726663500000|2024-09-18 12:45:00|6945|6941.7|6968.5|6965.7|6975|6971.7|6944.5|6941.2|416
1726663800000|2024-09-18 12:50:00|6968.6|6965.8|6961|6957.2|6974.5|6971.1|6959.5|6956.2|451
1726664100000|2024-09-18 12:55:00|6961.4|6957.6|6961.9|6958.1|6968|6964.6|6957.4|6954.6|203
1726664400000|2024-09-18 13:00:00|6961|6957.2|6940.9|6937.1|6963.4|6959.6|6936.4|6933.1|366
1726664700000|2024-09-18 13:05:00|6941.4|6937.6|6938.8|6936|6947.9|6944.1|6929.4|6926.1|683
1726665000000|2024-09-18 13:10:00|6938.4|6935.6|6955.3|6952.5|6960.4|6957|6932.8|6929|1052
1726665300000|2024-09-18 13:15:00|6956.3|6953|6956.8|6953|6968.8|6965.5|6947.3|6944|716
1726665600000|2024-09-18 13:20:00|6956.3|6953.5|6954.8|6951|6960.8|6957|6949.3|6946|249
1726665900000|2024-09-18 13:25:00|6955.8|6952|6947.7|6944.9|6957.8|6954.4|6936.2|6933.4|460
1726666200000|2024-09-18 13:30:00|6947.3|6943.9|6970.3|6967.5|6978.8|6975.5|6945.3|6942.5|782
1726666500000|2024-09-18 13:35:00|6970.8|6967|6971.3|6968.5|6972.8|6969.5|6957.3|6954|200
1726666800000|2024-09-18 13:40:00|6971.8|6968|6978.3|6975.5|6978.8|6975.5|6963.3|6960|312
1726667100000|2024-09-18 13:45:00|6977.8|6974.5|6985.9|6982.1|6990.8|6987.5|6975.8|6972.1|1175
1726667400000|2024-09-18 13:50:00|6985.4|6981.6|6984.8|6981|6987.8|6984.5|6975.9|6972.1|385
1726667700000|2024-09-18 13:55:00|6984.3|6981.5|6979.8|6977|6989.8|6986.5|6974.3|6971|528
1726668000000|2024-09-18 14:00:00|6980.3|6977.5|6990.8|6987|6992.8|6989.5|6974.8|6972|559
1726668300000|2024-09-18 14:05:00|6990.3|6987.5|6990.8|6987|6993.8|6991|6984.3|6981|223
1726668600000|2024-09-18 14:10:00|6990.9|6987.1|6992.3|6989.5|7003.8|7000.5|6988.3|6985|812
1726668900000|2024-09-18 14:15:00|6991.4|6988.6|6979.8|6976|6995.8|6992.5|6977.8|6974|209
1726669200000|2024-09-18 14:20:00|6979.3|6976.5|6964.8|6961|6980.3|6977.5|6953.3|6949.5|1168
1726669500000|2024-09-18 14:25:00|6964.2|6961.4|6966.8|6959|6975.8|6972|6960.2|6957|246
1726669800000|2024-09-18 14:30:00|6965.3|6961.5|7005|7001.2|7009.4|7005.6|6965.3|6961.5|2094
1726670100000|2024-09-18 14:35:00|7005.4|7001.6|6997.4|6994.6|7007.4|7004.6|6988.4|6985.1|1030
1726670400000|2024-09-18 14:40:00|6997.9|6994.1|6978.8|6975|7007.4|7004.6|6972.3|6969.5|651
1726670700000|2024-09-18 14:45:00|6978.4|6975.6|7001.9|6998.1|7001.9|6998.6|6978.4|6975.6|459
1726671000000|2024-09-18 14:50:00|7000.4|6997.6|6984.8|6981|7000.9|6997.6|6978.3|6975|266
1726671300000|2024-09-18 14:55:00|6984.3|6981.5|6986.8|6983|6992.8|6989|6979.8|6976.5|158
1726671600000|2024-09-18 15:00:00|6987.8|6984|6994.3|6991.5|7005.8|7002.5|6983.8|6980|381
1726671900000|2024-09-18 15:05:00|6994.8|6991|6998.7|6994.9|6998.7|6995.5|6985.7|6981.9|709
1726672200000|2024-09-18 15:10:00|6999.2|6995.4|7021.7|7017.9|7028.7|7025.4|6996.7|6993.5|1631
1726672500000|2024-09-18 15:15:00|7021.8|7018|7019.1|7015.3|7023.7|7020.4|7012.2|7008.9|1047
1726672800000|2024-09-18 15:20:00|7018.7|7015.9|7026.6|7022.8|7033.6|7029.8|7016.1|7012.9|1495
1726673100000|2024-09-18 15:25:00|7027.1|7023.3|6998.5|6994.7|7028.6|7025.3|6993.1|6989.8|553
1726673400000|2024-09-18 15:30:00|6997.6|6994.8|6962.5|6958.7|7006.5|7003.2|6960|6956.2|1641
1726673700000|2024-09-18 15:35:00|6963|6959.2|6949.5|6945.7|6963|6959.7|6938|6934.7|533
1726674000000|2024-09-18 15:40:00|6949|6946.2|6944.5|6940.7|6953.5|6950.2|6931|6927.7|986
1726674300000|2024-09-18 15:45:00|6943.9|6940.1|6937.5|6933.7|6945.5|6942.1|6910|6907.2|875
1726674600000|2024-09-18 15:50:00|6937.1|6934.3|6943.5|6939.7|6947.5|6944.3|6932|6928.8|414
1726674900000|2024-09-18 15:55:00|6943|6940.2|6949|6945.2|6966.5|6963.2|6943|6939.8|469
1726675200000|2024-09-18 16:00:00|6949.5|6945.7|6950|6947.2|6955.5|6951.7|6941|6937.7|394
1726675500000|2024-09-18 16:05:00|6950.5|6946.7|6956.4|6952.6|6965.4|6962.2|6950.5|6946.7|472
1726675800000|2024-09-18 16:10:00|6955.9|6953.1|6958.8|6956|6960.3|6957|6946.9|6943.6|999
1726676100000|2024-09-18 16:15:00|6959.3|6955.5|6957.2|6953.4|6963.3|6959.5|6953.8|6950.5|211
1726676400000|2024-09-18 16:20:00|6958.2|6954.4|6952.7|6948.9|6970.2|6966.9|6950.7|6947.4|882
1726676700000|2024-09-18 16:25:00|6952.2|6948.4|6938|6934.2|6957.7|6954.9|6935.5|6932.2|3152
1726677000000|2024-09-18 16:30:00|6937.9|6934.1|6943.4|6939.6|6943.4|6940.1|6931.4|6927.7|2470
1726677300000|2024-09-18 16:35:00|6942.9|6939.1|6943.4|6940.6|6945.9|6942.6|6934.4|6931.5|800
1726677600000|2024-09-18 16:40:00|6942.9|6939.6|6941.9|6938.1|6944.9|6941.5|6936.4|6933.5|180
1726677900000|2024-09-18 16:45:00|6942.9|6939.1|6942|6938.2|6945.4|6941.6|6935.4|6932.1|574
1726678200000|2024-09-18 16:50:00|6941|6937.2|6964.5|6961.7|6972|6968.2|6940.5|6937.2|708
1726678500000|2024-09-18 16:55:00|6965|6960.7|6962.5|6958.7|6971|6967.7|6960.5|6957.2|173
1726678800000|2024-09-18 17:00:00|6962|6959.2|6951.4|6948.6|6964|6960.7|6949.4|6946.1|705
1726679100000|2024-09-18 17:05:00|6952.4|6949|6954.8|6951|6956.8|6953.6|6947.8|6945|198
1726679400000|2024-09-18 17:10:00|6954.4|6950.6|6951.3|6948.5|6957.4|6954.6|6950.3|6947|221
1726679700000|2024-09-18 17:15:00|6951.9|6948.1|6946.6|6942.8|6964.3|6961|6944.1|6941.3|1506
1726680000000|2024-09-18 17:20:00|6947.1|6943.8|6939|6936.2|6949|6946.2|6938.1|6934.8|1104
1726680300000|2024-09-18 17:25:00|6939.1|6936.3|6942|6938.2|6945.6|6942.2|6936.5|6933.7|797
1726680600000|2024-09-18 17:30:00|6941.5|6937.7|6944.5|6940.7|6946|6943.2|6935|6931.7|697
1726680900000|2024-09-18 17:35:00|6945|6941.2|6960.7|6956.9|6960.7|6957.4|6944.5|6940.7|833
1726681200000|2024-09-18 17:40:00|6959.8|6956|6959.8|6956|6963.8|6960|6954.3|6951|897
1726681500000|2024-09-18 17:45:00|6959.3|6956.5|6965.8|6962|6968.3|6965.5|6957.3|6954.5|130
1726681800000|2024-09-18 17:50:00|6965.9|6962.1|6969.4|6966.6|6970.9|6967.6|6961.9|6958.1|356
1726682100000|2024-09-18 17:55:00|6969.8|6966|6964.8|6961|6970.3|6966|6961.3|6956.4|449
1726682400000|2024-09-18 18:00:00|6964.3|6960.5|6997.7|6993.9|7037.2|7033.4|6963.7|6958|1319
1726682700000|2024-09-18 18:05:00|6997.2|6994.4|7004.8|7001|7012.8|7009.5|6987.2|6983.9|1212
1726683000000|2024-09-18 18:10:00|7005.3|7001.5|7014.8|7011|7016.7|7013.5|6991.2|6988|527
1726683300000|2024-09-18 18:15:00|7013.3|7010.5|7005.7|7002.9|7015.8|7012.5|7001.7|6997.9|500
1726683600000|2024-09-18 18:20:00|7006.7|7003.9|7009.1|7006.3|7016.7|7013.4|7006.7|7003.7|1667
1726683900000|2024-09-18 18:25:00|7010.6|7006.8|6992.8|6990|7014.6|7011.3|6974.9|6972.1|4725
1726684200000|2024-09-18 18:30:00|6992.3|6989.5|6976.7|6972.9|6996.8|6994|6971.7|6968.4|1305
1726684500000|2024-09-18 18:35:00|6976.8|6973|6974.3|6970.5|6981.2|6977.9|6963.2|6959.9|448
1726684800000|2024-09-18 18:40:00|6973.8|6970|6945.7|6942.9|6976.3|6973|6942.7|6939.4|215
1726685100000|2024-09-18 18:45:00|6946.3|6942.5|6958.3|6955.5|6966.3|6963|6944.2|6940.4|753
1726685400000|2024-09-18 18:50:00|6957.8|6955|6963.3|6959.5|6965.8|6963|6953.8|6950.5|395
1726685700000|2024-09-18 18:55:00|6962.8|6959|6954.2|6950.4|6965.7|6962.9|6952.7|6949.4|143
1726686000000|2024-09-18 19:00:00|6953.7|6949.9|6945.7|6942.9|6954.2|6950.4|6939.7|6936.4|109
1726686300000|2024-09-18 19:05:00|6945.2|6942.4|6945.2|6941.4|6947.7|6944.4|6936.7|6933.4|101
1726686600000|2024-09-18 19:10:00|6944.7|6941.9|6954.7|6951.9|6957.2|6953.9|6941.2|6937.4|111
1726686900000|2024-09-18 19:15:00|6955.2|6951.4|6951.2|6947.4|6957.2|6953.9|6947.7|6944.4|33
1726687200000|2024-09-18 19:20:00|6952.2|6948.4|6946.2|6942.4|6954.2|6950.9|6938.7|6935.9|45
1726687500000|2024-09-18 19:25:00|6945.7|6941.9|6947.2|6943.4|6953.7|6950.4|6943.7|6940.4|62
1726687800000|2024-09-18 19:30:00|6947.7|6943.9|6932.1|6928.3|6948.7|6945.4|6930.6|6927.3|118
1726688100000|2024-09-18 19:35:00|6931.6|6928.8|6935.7|6931.9|6941.1|6937.8|6929.1|6926.3|64
1726688400000|2024-09-18 19:40:00|6935.1|6932.3|6911.6|6907.8|6937.1|6933.8|6910.6|6907.3|142
1726688700000|2024-09-18 19:45:00|6910.6|6907.3|6903|6899.2|6916.1|6912.3|6900.4|6897.1|691
1726689000000|2024-09-18 19:50:00|6902|6898.7|6903.4|6900.6|6912|6908.7|6899.4|6896.2|409
1726689300000|2024-09-18 19:55:00|6904.4|6901.1|6907.4|6903.6|6910.4|6907.6|6904.4|6900.6|634
1726689600000|2024-09-18 20:00:00|6906.9|6904.1|6906|6902.2|6913.9|6910.6|6904.4|6900.6|288
1726689900000|2024-09-18 20:05:00|6907|6903.2|6912|6908.2|6912.5|6908.7|6900.5|6897.2|62
1726690200000|2024-09-18 20:10:00|6911.5|6908.7|6915.4|6911.6|6920.5|6917.1|6911.5|6908.1|103
1726690500000|2024-09-18 20:15:00|6915.9|6912.1|6921.9|6918.1|6922.5|6919.6|6914.5|6911.1|64
1726690800000|2024-09-18 20:20:00|6920.5|6917.7|6919.4|6915.6|6927.9|6924.1|6919|6915.2|71
1726691100000|2024-09-18 20:25:00|6919|6916.2|6919.9|6916.1|6923|6919.2|6918|6914.2|118
1726691400000|2024-09-18 20:30:00|6920.4|6916.6|6921.9|6918.1|6923.9|6920.6|6918.9|6915.1|86
1726691700000|2024-09-18 20:35:00|6922.4|6918.6|6923.9|6920.1|6924.9|6921.6|6920.4|6917.1|36
1726692000000|2024-09-18 20:40:00|6923.4|6920.6|6920.8|6917|6925.9|6922.1|6918.4|6915.1|71
1726692300000|2024-09-18 20:45:00|6921.3|6917.5|6922.4|6918.6|6923.9|6920.6|6921.3|6917.5|15
1726692600000|2024-09-18 20:50:00|6922.8|6919|6921.4|6917.6|6925.4|6922.6|6919.9|6916.1|91
1726692900000|2024-09-18 20:55:00|6921.9|6918.1|6922.4|6914.6|6923.4|6918.1|6916.3|6912.5|316
1726696800000|2024-09-18 22:00:00|6918.2|6915.4|6924.2|6920.4|6925.7|6920.9|6918.2|6914.4|7
1726697100000|2024-09-18 22:05:00|6924.7|6920.9|6927.2|6923.4|6928.7|6924.9|6924.7|6920.9|5
1726697400000|2024-09-18 22:10:00|6926.7|6922.9|6930.2|6926.4|6931.2|6927.4|6925.7|6921.9|11
1726697700000|2024-09-18 22:15:00|6932.2|6924.4|6932.2|6924.4|6933.6|6927.4|6930.2|6924.4|4
1726698000000|2024-09-18 22:20:00|6930.2|6926.4|6930.6|6926.8|6934.1|6928.8|6930.2|6924.4|7
1726698300000|2024-09-18 22:25:00|6931.1|6927.3|6930.6|6926.8|6931.6|6928.3|6930.6|6926.8|26
1726698600000|2024-09-18 22:30:00|6931.6|6927.8|6932.6|6928.8|6932.6|6928.8|6930.1|6926.8|6
1726698900000|2024-09-18 22:35:00|6933.1|6929.3|6939.6|6935.8|6941|6937.2|6933.1|6928.8|34
1726699200000|2024-09-18 22:40:00|6940|6936.2|6938|6935.2|6940|6937.2|6938|6934.8|63
1726699500000|2024-09-18 22:45:00|6939|6935.3|6939.5|6935.7|6942.5|6938.7|6939|6935.2|13
1726699800000|2024-09-18 22:50:00|6938.5|6934.7|6935|6931.2|6938.5|6934.7|6934.5|6930.7|4
1726700100000|2024-09-18 22:55:00|6935.5|6931.7|6936.1|6932.3|6939.6|6935.8|6935|6931.2|15
1726700400000|2024-09-18 23:00:00|6937.5|6933.7|6939.1|6935.3|6941.1|6937.3|6936|6932.8|1006
1726700700000|2024-09-18 23:05:00|6938.1|6934.3|6939|6935.2|6939|6935.2|6935.1|6932.3|105
1726701000000|2024-09-18 23:10:00|6938|6936.2|6939|6936.2|6940.1|6937.3|6938|6935.2|64
1726701300000|2024-09-18 23:15:00|6939.1|6935.3|6933|6930.2|6939.1|6936.2|6933|6930.2|73
1726701600000|2024-09-18 23:20:00|6932|6929.2|6932|6928.2|6933|6929.2|6930|6926.7|133
1726701900000|2024-09-18 23:25:00|6933|6929.2|6932|6928.2|6933|6930.2|6930.9|6928.1|120
1726702200000|2024-09-18 23:30:00|6931|6927.2|6931|6927.2|6932|6928.2|6930|6927.2|42
1726702500000|2024-09-18 23:35:00|6930|6926.2|6925.9|6923.1|6930|6926.2|6925.9|6923.1|54
1726702800000|2024-09-18 23:40:00|6924.9|6922.1|6926.9|6923.1|6927.8|6924.1|6922.9|6920.1|162
1726703100000|2024-09-18 23:45:00|6927.9|6924.1|6931.9|6929.1|6932.9|6930.1|6927.9|6924.1|61
1726703400000|2024-09-18 23:50:00|6932.8|6929|6939.9|6936.1|6939.9|6937.1|6932.3|6929|76
1726703700000|2024-09-18 23:55:00|6939.4|6935.6|6942.9|6939.1|6942.9|6939.1|6937.9|6934.1|104
1726704000000|2024-09-19 00:00:00|6941.9|6938.1|6949.9|6946.1|6955.9|6952.1|6941.9|6938.1|606
1726704300000|2024-09-19 00:05:00|6948.9|6947.1|6955.9|6953.1|6956.9|6954.1|6948.9|6947.1|157
1726704600000|2024-09-19 00:10:00|6956.9|6952.1|6958.9|6956.1|6963.9|6961.1|6954.9|6951.6|556
1726704900000|2024-09-19 00:15:00|6959.9|6957.1|6961.9|6959.1|6964.9|6961.1|6957.9|6955.1|188
1726705200000|2024-09-19 00:20:00|6960.9|6958.1|6973.9|6971.1|6975.9|6973.1|6960.8|6957.1|436
1726705500000|2024-09-19 00:25:00|6973.4|6970.1|6971.9|6969.1|6980.9|6978.1|6971.9|6969.1|395
1726705800000|2024-09-19 00:30:00|6972.9|6970.1|6971.9|6968.1|6976.4|6972.6|6970.9|6968.1|111
1726706100000|2024-09-19 00:35:00|6970.9|6967.1|6969.8|6967|6971.9|6969.1|6964.9|6962|189
1726706400000|2024-09-19 00:40:00|6969.9|6966.1|6968.8|6966|6971.8|6969|6965.8|6962|126
1726706700000|2024-09-19 00:45:00|6969.8|6967|6969.8|6967|6972.8|6970|6968.8|6966|122
1726707000000|2024-09-19 00:50:00|6968.8|6966|6971.8|6969|6972.8|6970|6964.8|6962|132
1726707300000|2024-09-19 00:55:00|6970.8|6968|6967.8|6964|6972.8|6970|6965.8|6963|126
1726707600000|2024-09-19 01:00:00|6966.8|6965|6957.8|6955|6968.3|6965|6950.8|6948|533
1726707900000|2024-09-19 01:05:00|6958.8|6954|6945.8|6943|6959.8|6957|6945.8|6943|355
1726708200000|2024-09-19 01:10:00|6946.8|6944|6936.7|6933.9|6952.8|6950|6933.8|6930.9|429
1726708500000|2024-09-19 01:15:00|6935.7|6932.9|6936.7|6933.9|6940.7|6937.9|6932.8|6930|217
1726708800000|2024-09-19 01:20:00|6935.7|6932.9|6929.7|6926.9|6939.8|6936|6929.7|6925.9|321
1726709100000|2024-09-19 01:25:00|6929.2|6925.9|6931.7|6928.9|6934.7|6931.9|6923.7|6920.9|332
1726709400000|2024-09-19 01:30:00|6932.7|6929.9|6932.7|6929.9|6939.7|6936.9|6931.7|6927.9|243
1726709700000|2024-09-19 01:35:00|6933.7|6930.9|6930.7|6926.9|6939.7|6935.9|6930.7|6926.9|219
1726710000000|2024-09-19 01:40:00|6931.7|6927.9|6922.7|6919.9|6931.7|6928.9|6919.7|6916.9|369
1726710300000|2024-09-19 01:45:00|6921.7|6918.9|6922.6|6918.8|6927.7|6924.9|6920.6|6917.8|229
1726710600000|2024-09-19 01:50:00|6923.6|6919.8|6932.6|6929.8|6933.6|6930.8|6923.6|6919.8|178
1726710900000|2024-09-19 01:55:00|6931.6|6928.8|6937.6|6934.8|6939.6|6936.8|6931.6|6928.8|188
1726711200000|2024-09-19 02:00:00|6938.6|6935.8|6951.6|6948.8|6955.6|6952.8|6936.6|6933.8|449
1726711500000|2024-09-19 02:05:00|6950.6|6947.8|6954.6|6951.8|6958.6|6954.8|6943.6|6940.7|328
1726711800000|2024-09-19 02:10:00|6955.5|6951.7|6957.5|6954.7|6960.5|6957.7|6951.6|6948.7|194
1726712100000|2024-09-19 02:15:00|6956.5|6953.7|6957.5|6954.7|6960.5|6957.2|6954.5|6951.7|245
1726712400000|2024-09-19 02:20:00|6958.5|6955.7|6959.5|6956.7|6961|6957.7|6956.5|6953.7|96
1726712700000|2024-09-19 02:25:00|6960.5|6957.7|6964.5|6960.7|6966.5|6963.7|6959.5|6956.7|185
1726713000000|2024-09-19 02:30:00|6965.5|6961.7|6970.5|6966.7|6979.5|6976.7|6965.5|6961.7|484
1726713300000|2024-09-19 02:35:00|6971.5|6967.7|6976.5|6972.7|6976.5|6973.7|6970.5|6967.7|195
1726713600000|2024-09-19 02:40:00|6975.5|6971.7|6976.5|6973.7|6979.5|6976.7|6970.5|6967.2|224
1726713900000|2024-09-19 02:45:00|6977.4|6973.6|6978.4|6974.6|6983.4|6979.7|6975.4|6972.6|258
1726714200000|2024-09-19 02:50:00|6977.4|6975.6|6979.4|6975.6|6984.4|6981.6|6976.4|6973.6|282
1726714500000|2024-09-19 02:55:00|6980.4|6976.6|6973.4|6970.6|6983.4|6980.1|6972.4|6969.6|386
1726714800000|2024-09-19 03:00:00|6974.4|6970.1|6977.4|6974.6|6978.9|6975.6|6972.4|6969.6|210
1726715100000|2024-09-19 03:05:00|6977.3|6974.5|6975.4|6972.6|6977.4|6974.6|6973.4|6970.5|75
1726715400000|2024-09-19 03:10:00|6974.4|6971.6|6979.4|6976.6|6981.4|6978.6|6972.4|6969.6|115
1726715700000|2024-09-19 03:15:00|6980.3|6976.5|6979.3|6975.5|6981.8|6978.5|6977.3|6974.5|183
1726716000000|2024-09-19 03:20:00|6978.3|6976.5|6981.3|6977.5|6981.3|6978.5|6978.3|6975.5|69
1726716300000|2024-09-19 03:25:00|6980.3|6978.5|6986.3|6983.5|6987.3|6984|6980.3|6977.5|219
1726716600000|2024-09-19 03:30:00|6987.3|6982.5|6990.3|6987.5|6991.3|6988.5|6984.3|6981.5|267
1726716900000|2024-09-19 03:35:00|6991.3|6988|6989.3|6986.5|6995.3|6992.5|6988.3|6985.5|333
1726717200000|2024-09-19 03:40:00|6990.3|6987.5|6986.2|6983.4|6991.3|6988.5|6985.3|6982.5|257
1726717500000|2024-09-19 03:45:00|6986.3|6983.5|6993.2|6990.4|6994.3|6991.5|6986.2|6983.4|137
1726717800000|2024-09-19 03:50:00|6993.3|6989.4|6992.2|6989.4|6994.3|6991.5|6989.2|6986.4|77
1726718100000|2024-09-19 03:55:00|6993.2|6989.5|6998.2|6995.4|6998.2|6995.4|6992.3|6989.4|134
1726718400000|2024-09-19 04:00:00|6997.2|6994.4|6991.2|6988.4|6998.2|6995.4|6989.2|6986.4|372
1726718700000|2024-09-19 04:05:00|6992.2|6987.4|6993.2|6990.4|6996.2|6992.4|6991.2|6987.4|146
1726719000000|2024-09-19 04:10:00|6992.2|6989.4|6993.2|6990.4|6995.2|6992.4|6992.2|6988.9|75
1726719300000|2024-09-19 04:15:00|6994.2|6991.4|6996.2|6993.4|6996.2|6993.4|6993.2|6989.9|120
1726719600000|2024-09-19 04:20:00|6997.2|6992.4|6997.1|6993.3|6997.2|6994.4|6993.2|6990.3|111
1726719900000|2024-09-19 04:25:00|6996.2|6993.4|6997.1|6994.3|6999.1|6995.4|6995.1|6992.3|74
1726720200000|2024-09-19 04:30:00|6998.1|6995.3|6996.1|6993.3|6998.1|6995.3|6995.1|6992.3|210
1726720500000|2024-09-19 04:35:00|6997.1|6994.3|6994.1|6991.3|6998.1|6995.3|6994.1|6990.3|145
1726720800000|2024-09-19 04:40:00|6995.1|6992.3|6994.1|6991.3|6995.1|6992.3|6991.1|6988.3|104
1726721100000|2024-09-19 04:45:00|6995.1|6990.8|6996.1|6992.3|6999.1|6996.3|6994.1|6990.8|119
1726721400000|2024-09-19 04:50:00|6997.1|6993.3|7000.1|6997.3|7000.1|6997.3|6997.1|6993.3|88
1726721700000|2024-09-19 04:55:00|7001.1|6996.3|7003.1|6999.3|7004.1|7001.3|7000.1|6996.3|188
1726722000000|2024-09-19 05:00:00|7002.1|7000.3|7006.1|7002.3|7006.1|7003.3|7000.1|6997.3|190
1726722300000|2024-09-19 05:05:00|7005.1|7002.2|7001.1|6997.3|7006.1|7003.3|6999.1|6996.3|116
1726722600000|2024-09-19 05:10:00|7001|6998.2|7003.1|6999.3|7003.5|7000.2|7000|6997.2|96
1726722900000|2024-09-19 05:15:00|7003|7000.2|7002|6999.2|7004|7001.2|6999|6996.2|121
1726723200000|2024-09-19 05:20:00|7003|6998.2|7002|6999.2|7003|7000.2|7000|6997.2|121
1726723500000|2024-09-19 05:25:00|7003|6998.2|7004|7001.2|7005|7002.2|7002|6998.2|107
1726723800000|2024-09-19 05:30:00|7005|7002.2|7005|7002.2|7009|7005.7|7003|7000.2|379
1726724100000|2024-09-19 05:35:00|7004|7001.2|7007|7004.2|7008.5|7005.2|7004|7000.2|113
1726724400000|2024-09-19 05:40:00|7006|7003.2|7015|7012.2|7016|7013.2|7006|7003.2|403
1726724700000|2024-09-19 05:45:00|7016|7013.2|7015|7011.2|7017|7014.2|7011|7008.2|188
1726725000000|2024-09-19 05:50:00|7014|7011.7|7014|7011.2|7016|7013.2|7010|7006.2|325
1726725300000|2024-09-19 05:55:00|7013|7010.2|7015|7012.2|7017|7014.2|7013|7010.2|250
1726725600000|2024-09-19 06:00:00|7016.9|7014.1|7023|7020.2|7025|7022.2|7016|7013.2|449
1726725900000|2024-09-19 06:05:00|7024|7019.2|7033|7030.2|7035.9|7032.1|7023|7019.2|1069
1726726200000|2024-09-19 06:10:00|7032.9|7030.1|7026.9|7024.1|7034|7031.1|7025.9|7023.1|445
1726726500000|2024-09-19 06:15:00|7027.9|7025.1|7026.9|7024.1|7029.9|7026.2|7024.9|7022.1|263
1726726800000|2024-09-19 06:20:00|7027.9|7025.1|7037.9|7034.1|7038.9|7036.1|7026.9|7024.1|500
1726727100000|2024-09-19 06:25:00|7036.9|7035.1|7038.9|7036.1|7044.9|7042.1|7035.9|7033.1|572
1726727400000|2024-09-19 06:30:00|7039.9|7037.1|7034.9|7032.1|7039.9|7037.1|7029.9|7027.1|660
1726727700000|2024-09-19 06:35:00|7033.9|7031.1|7036.9|7034.1|7037.9|7035.1|7030.9|7028.1|231
1726728000000|2024-09-19 06:40:00|7035.9|7033.1|7038.9|7035.1|7039.9|7037.1|7034.9|7031.6|514
1726728300000|2024-09-19 06:45:00|7037.9|7034.1|7041.9|7039.1|7042.9|7040.1|7034.9|7032.1|333
1726728600000|2024-09-19 06:50:00|7042.9|7040.1|7044.9|7042.1|7046.9|7044.1|7041.9|7039.1|535
1726728900000|2024-09-19 06:55:00|7045.9|7043.1|7050.9|7048.1|7050.9|7048.1|7041.9|7039.1|476
1726729200000|2024-09-19 07:00:00|7051.9|7049.1|7042.9|7039.1|7059.9|7057.1|7040.9|7038|1018
1726729500000|2024-09-19 07:05:00|7042.8|7039|7039.8|7036|7048.8|7046|7037.8|7035|658
1726729800000|2024-09-19 07:10:00|7038.9|7037|7035.8|7033|7040.8|7038|7031.8|7028.5|636
1726730100000|2024-09-19 07:15:00|7034.8|7032|7046.9|7043.1|7047.9|7045.1|7034.8|7032|1042
1726730400000|2024-09-19 07:20:00|7046.8|7044|7051.8|7049|7052.8|7050|7042.9|7040.1|539
1726730700000|2024-09-19 07:25:00|7051.9|7049.1|7063.8|7060|7064.8|7062|7051.8|7049|1993
1726731000000|2024-09-19 07:30:00|7062.8|7061|7076.8|7074|7076.9|7074|7057.8|7055|1382
1726731300000|2024-09-19 07:35:00|7076.9|7073.1|7076.8|7074|7081.9|7079|7073.8|7071|928
1726731600000|2024-09-19 07:40:00|7075.8|7073|7077.8|7074|7077.8|7075|7069.8|7067|575
1726731900000|2024-09-19 07:45:00|7076.8|7073|7074.8|7072|7076.8|7074|7070.8|7067|462
1726732200000|2024-09-19 07:50:00|7073.8|7071|7075.8|7072|7078.8|7075|7072.8|7070|400
1726732500000|2024-09-19 07:55:00|7074.8|7071|7084.8|7082|7085.8|7082|7069.8|7067|887
1726732800000|2024-09-19 08:00:00|7084.7|7081.9|7078.7|7074.9|7084.8|7082|7074.7|7071.9|960
1726733100000|2024-09-19 08:05:00|7077.7|7073.9|7077.7|7074.9|7080.8|7078|7073.8|7070.5|556
1726733400000|2024-09-19 08:10:00|7076.7|7073.9|7089.7|7085.9|7091.2|7087.9|7076.7|7072.9|978
1726733700000|2024-09-19 08:15:00|7088.7|7086.9|7096.7|7092.9|7106.2|7102.9|7088.2|7084.9|1585
1726734000000|2024-09-19 08:20:00|7095.7|7093.9|7088.7|7085.9|7096.7|7093.9|7083.2|7079.9|959
1726734300000|2024-09-19 08:25:00|7087.7|7084.9|7076.7|7073.9|7090.7|7087.9|7075.7|7072.9|1073
1726734600000|2024-09-19 08:30:00|7077.7|7074.9|7074.7|7070.9|7084.7|7081.9|7070.7|7067.9|978
1726734900000|2024-09-19 08:35:00|7073.7|7070.8|7071.6|7068.8|7075.7|7072.9|7061.6|7058.8|903
1726735200000|2024-09-19 08:40:00|7071.1|7067.8|7074.6|7070.8|7077.6|7073.8|7067.6|7064.8|528
1726735500000|2024-09-19 08:45:00|7073.6|7071.8|7068.6|7064.8|7075.6|7072.8|7065.6|7062.8|466
1726735800000|2024-09-19 08:50:00|7067.6|7064.7|7073.5|7070.7|7076.6|7073.7|7066.6|7063.7|449
1726736100000|2024-09-19 08:55:00|7074.5|7071.7|7071.5|7068.7|7087.5|7084.7|7068|7064.7|958
1726736400000|2024-09-19 09:00:00|7072.5|7069.7|7077.5|7074.7|7081.5|7077.7|7071.5|7068.7|787
1726736700000|2024-09-19 09:05:00|7076.5|7073.7|7076.5|7073.7|7081.5|7077.7|7074.5|7071.7|306
1726737000000|2024-09-19 09:10:00|7076.4|7073.6|7088.5|7085.7|7091.4|7088.6|7076|7072.7|583
1726737300000|2024-09-19 09:15:00|7088.4|7085.6|7082.4|7079.6|7089.5|7086.6|7082.4|7079.6|426
1726737600000|2024-09-19 09:20:00|7083.4|7080.6|7086.4|7083.6|7087.5|7084.7|7079.4|7076.1|434
1726737900000|2024-09-19 09:25:00|7085.4|7082.6|7091.4|7088.6|7094.4|7091.6|7080.4|7077.6|602
1726738200000|2024-09-19 09:30:00|7090.4|7087.6|7084.4|7081.6|7091.4|7088.6|7076.4|7073.6|898
1726738500000|2024-09-19 09:35:00|7085.4|7082.6|7095.4|7092.6|7096.4|7093.6|7083.4|7080.6|364
1726738800000|2024-09-19 09:40:00|7096.4|7093.6|7088.4|7084.6|7096.4|7093.6|7086.4|7083.6|348
1726739100000|2024-09-19 09:45:00|7087.4|7085.6|7083.4|7080.6|7089.4|7085.6|7082.4|7079.6|827
1726739400000|2024-09-19 09:50:00|7085.4|7081.6|7084.4|7080.6|7090.4|7087.6|7083.4|7080.6|604
1726739700000|2024-09-19 09:55:00|7083.4|7081.6|7080.4|7077.6|7086.4|7082.6|7077.4|7074.6|602
1726740000000|2024-09-19 10:00:00|7081.4|7078.6|7070.4|7067.6|7082.4|7079.6|7068.4|7065.6|925
1726740300000|2024-09-19 10:05:00|7069.4|7066.6|7068.4|7064.6|7073.4|7070.6|7066.4|7063.6|408
1726740600000|2024-09-19 10:10:00|7067.4|7063.6|7061.4|7058.6|7069.9|7066.6|7061.4|7058.6|422
1726740900000|2024-09-19 10:15:00|7060.4|7057.6|7069.4|7065.6|7070.4|7067.5|7059.3|7055.6|490
1726741200000|2024-09-19 10:20:00|7069.3|7066.5|7066.4|7063.6|7070.4|7067.6|7065.4|7062.5|312
1726741500000|2024-09-19 10:25:00|7066.3|7063.5|7063.4|7060.6|7068.4|7064.6|7061.4|7058.6|432
1726741800000|2024-09-19 10:30:00|7064.4|7061.1|7050.4|7046.6|7067.4|7064.6|7043.4|7039.6|1047
1726742100000|2024-09-19 10:35:00|7049.4|7047.6|7047.4|7044.6|7052.4|7049.6|7045.4|7042.6|685
1726742400000|2024-09-19 10:40:00|7047.3|7044.5|7040.3|7037.5|7050.3|7047.5|7036.3|7033.5|588
1726742700000|2024-09-19 10:45:00|7041.3|7039.5|7039.3|7036.5|7044.3|7041.5|7035.3|7032.5|723
1726743000000|2024-09-19 10:50:00|7038.3|7035.5|7051.3|7047.5|7051.3|7048.5|7038.3|7035.5|709
1726743300000|2024-09-19 10:55:00|7050.3|7048.5|7052.3|7049.5|7057.3|7054.5|7050.3|7046.5|499
1726743600000|2024-09-19 11:00:00|7053.3|7050.5|7062.3|7058.5|7068.3|7064.5|7053.3|7050.5|576
1726743900000|2024-09-19 11:05:00|7061.3|7057.5|7062.3|7059.5|7063.3|7060.5|7056.3|7053.5|541
1726744200000|2024-09-19 11:10:00|7063.3|7060.5|7060.3|7056.5|7066.3|7063.5|7058.3|7055.5|317
1726744500000|2024-09-19 11:15:00|7061.3|7057.5|7062.3|7059.5|7064.3|7061|7058.3|7054.5|684
1726744800000|2024-09-19 11:20:00|7061.3|7058.5|7068.3|7065.5|7074.3|7071.5|7061.3|7058.5|479
1726745100000|2024-09-19 11:25:00|7069.3|7066.5|7071.3|7068.5|7074.3|7071.5|7065.3|7062|728
1726745400000|2024-09-19 11:30:00|7072.3|7069.5|7071.3|7068.5|7073.3|7070.5|7066.8|7063.5|583
1726745700000|2024-09-19 11:35:00|7070.3|7067.5|7061.3|7058.5|7071.3|7068.5|7059.3|7056.5|606
1726746000000|2024-09-19 11:40:00|7060.3|7057.5|7060.3|7057.5|7064.3|7061|7057.3|7054.5|450
1726746300000|2024-09-19 11:45:00|7059.3|7056.5|7059.3|7056.5|7063.3|7060.5|7054.3|7051.5|507
1726746600000|2024-09-19 11:50:00|7058.3|7055.5|7059.3|7056.5|7066.3|7063.5|7056.3|7053.5|361
1726746900000|2024-09-19 11:55:00|7060.2|7056.4|7064.3|7061.5|7065.3|7062.5|7059.3|7056.4|533
1726747200000|2024-09-19 12:00:00|7065.3|7062.5|7075.3|7071.5|7077.3|7074.5|7057.8|7054.5|1149
1726747500000|2024-09-19 12:05:00|7076.3|7072.5|7073.2|7070.4|7080.3|7077.5|7069.2|7066.4|615
1726747800000|2024-09-19 12:10:00|7074.2|7071.4|7072.2|7068.4|7079.2|7076.4|7071.2|7068.4|427
1726748100000|2024-09-19 12:15:00|7073.2|7069.4|7064.2|7061.4|7075.2|7072.4|7062.2|7059.4|587
1726748400000|2024-09-19 12:20:00|7063.2|7060.4|7067.2|7064.4|7069.2|7066.4|7061.2|7058.4|426
1726748700000|2024-09-19 12:25:00|7068.2|7065.4|7068.2|7064.4|7069.2|7066.4|7062.2|7059.4|640
1726749000000|2024-09-19 12:30:00|7067.2|7065.3|7077.1|7073.3|7080.2|7077.3|7066.1|7063.3|1222
1726749300000|2024-09-19 12:35:00|7076.1|7072.3|7074.1|7071.3|7084.1|7081.3|7072.1|7069.3|1610
1726749600000|2024-09-19 12:40:00|7073.1|7070.3|7091.1|7088.3|7091.1|7088.3|7073.1|7070.3|1038
1726749900000|2024-09-19 12:45:00|7090.1|7087.3|7088.1|7085.3|7091.6|7088.3|7083.1|7079.8|1463
1726750200000|2024-09-19 12:50:00|7089.1|7086.3|7098.1|7095.3|7100.1|7097.3|7087.1|7084.3|1342
1726750500000|2024-09-19 12:55:00|7099.1|7094.8|7111.1|7108.3|7117.1|7114.3|7098.1|7094.8|2922
1726750800000|2024-09-19 13:00:00|7112.1|7107.3|7100.1|7096.3|7115.1|7112.3|7090.1|7087.3|3647
1726751100000|2024-09-19 13:05:00|7099.1|7095.3|7091.1|7088.3|7099.1|7095.3|7082.1|7079.3|2778
1726751400000|2024-09-19 13:10:00|7092.1|7087.3|7072.1|7069.3|7092.1|7088.3|7066.1|7063.2|3627
1726751700000|2024-09-19 13:15:00|7073.1|7069.2|7063|7060.2|7073.1|7069.3|7055.1|7052.2|2447
1726752000000|2024-09-19 13:20:00|7064|7060.7|7055|7052.2|7064|7061.2|7047|7044.2|2915
1726752300000|2024-09-19 13:25:00|7056|7053.2|7056|7053.2|7059|7055.2|7049|7046.2|1518
1726752600000|2024-09-19 13:30:00|7055|7052.2|7042|7039.2|7062|7058.2|7040|7037.2|2513
1726752900000|2024-09-19 13:35:00|7043|7039.7|7078|7074.2|7080|7077.2|7041|7037.2|3586
1726753200000|2024-09-19 13:40:00|7078.1|7074.3|7070|7066.2|7083.1|7080.3|7066|7062.2|2802
1726753500000|2024-09-19 13:45:00|7069.1|7067.2|7055|7052.2|7077.5|7074.3|7053|7050.2|3320
1726753800000|2024-09-19 13:50:00|7056|7051.2|7039|7035.2|7056|7052.2|7016|7013.2|6886
1726754100000|2024-09-19 13:55:00|7040|7036.2|7052|7048.2|7060|7057.2|7036|7033.2|3256
1726754400000|2024-09-19 14:00:00|7053|7049.2|7052|7049.2|7057|7054.2|7036|7032.7|2205
1726754700000|2024-09-19 14:05:00|7053|7050.2|7066|7062.2|7073|7070.2|7047|7043.7|2940
1726755000000|2024-09-19 14:10:00|7065|7063.2|7055|7051.2|7067|7063.7|7051|7048.2|2367
1726755300000|2024-09-19 14:15:00|7055.5|7051.7|7080|7077.2|7082|7079.2|7054|7051.2|3714
1726755600000|2024-09-19 14:20:00|7081|7078.2|7075|7072.2|7083|7080.2|7071|7068.2|2276
1726755900000|2024-09-19 14:25:00|7076|7073.2|7078|7075.2|7086|7083.2|7076|7072.7|1415
1726756200000|2024-09-19 14:30:00|7079|7074.2|7081|7078.2|7084|7081.2|7073|7070.2|2629
1726756500000|2024-09-19 14:35:00|7080|7077.2|7064|7060.2|7084|7081.2|7061|7057.2|4074
1726756800000|2024-09-19 14:40:00|7063|7061.2|7059|7056.2|7071|7067.2|7052|7049.2|3249
1726757100000|2024-09-19 14:45:00|7060|7055.7|7052|7048.2|7063|7059.2|7041|7038.2|2205
1726757400000|2024-09-19 14:50:00|7051|7050.2|7060.9|7058.1|7075|7072.2|7051|7049.2|2283
1726757700000|2024-09-19 14:55:00|7059.9|7057.1|7053.9|7051.1|7063.9|7061.1|7044.9|7042.1|2218
1726758000000|2024-09-19 15:00:00|7054.9|7052.1|7069.9|7067.1|7069.9|7067.1|7052.4|7049.1|1964
1726758300000|2024-09-19 15:05:00|7070.9|7068.1|7078.9|7075.1|7081.9|7079.1|7063.9|7061.1|3049
1726758600000|2024-09-19 15:10:00|7078.8|7076|7078.9|7076.1|7090.9|7087.1|7077.9|7074.1|4760
1726758900000|2024-09-19 15:15:00|7077.9|7075.1|7113.9|7111.1|7117.9|7114.1|7076.9|7074.1|6518
1726759200000|2024-09-19 15:20:00|7113.8|7111|7117.9|7114.1|7123.9|7120.1|7112.9|7110.1|4896
1726759500000|2024-09-19 15:25:00|7116.9|7114|7121.8|7118|7121.9|7118.1|7107.8|7105|3103
1726759800000|2024-09-19 15:30:00|7121.9|7118.1|7135.8|7133|7136.8|7134|7110.8|7108|5243
1726760100000|2024-09-19 15:35:00|7136.8|7134|7137.8|7135|7141.8|7139|7130.8|7128|3968
1726760400000|2024-09-19 15:40:00|7138.8|7136|7131.9|7128.1|7143.8|7141|7131.8|7128|6722
1726760700000|2024-09-19 15:45:00|7131.3|7127.5|7140.8|7138|7141.9|7139.1|7131.3|7127.5|2546
1726761000000|2024-09-19 15:50:00|7141.3|7137|7140.8|7138|7146.8|7144|7139.8|7137|2435
1726761300000|2024-09-19 15:55:00|7139.8|7137|7129.9|7127.1|7143.8|7141|7124.8|7121|3741
1726761600000|2024-09-19 16:00:00|7130.9|7126.6|7140.8|7138|7141.8|7138.1|7121.9|7118.1|1532
1726761900000|2024-09-19 16:05:00|7139.8|7137|7145.8|7143|7148.8|7146|7138.8|7136|1925
1726762200000|2024-09-19 16:10:00|7146.8|7144|7145.8|7142|7147.8|7144.5|7134.8|7132|1223
1726762500000|2024-09-19 16:15:00|7144.8|7143|7144.8|7142|7148.8|7146|7140.8|7137|1802
1726762800000|2024-09-19 16:20:00|7146.8|7144|7147.8|7145|7148.8|7146|7138.8|7136|1804
1726763100000|2024-09-19 16:25:00|7147.3|7144|7143.7|7140.9|7155.8|7153|7141.7|7138.4|2844
1726763400000|2024-09-19 16:30:00|7142.8|7140|7136.7|7133.9|7145.8|7142.9|7129.7|7126.4|3113
1726763700000|2024-09-19 16:35:00|7137.7|7134.9|7139.7|7136.9|7140.2|7136.9|7135.7|7132.9|1441
1726764000000|2024-09-19 16:40:00|7138.7|7135.9|7134.7|7131.9|7143.7|7140.9|7131.7|7128.9|1331
1726764300000|2024-09-19 16:45:00|7133.7|7130.9|7134.7|7131.9|7140.7|7137.9|7131.7|7128.9|1282
1726764600000|2024-09-19 16:50:00|7133.7|7130.9|7123.7|7120.9|7133.7|7130.9|7122.7|7119.4|1171
1726764900000|2024-09-19 16:55:00|7124.7|7121.9|7125.7|7122.9|7132.7|7129.9|7123.7|7120.9|1409
1726765200000|2024-09-19 17:00:00|7124.7|7121.9|7130.7|7127.9|7131.7|7128.9|7123.7|7120.9|1268
1726765500000|2024-09-19 17:05:00|7131.7|7128.9|7119.7|7116.9|7131.7|7128.9|7115.7|7112.9|1358
1726765800000|2024-09-19 17:10:00|7120.7|7117.8|7118.6|7114.8|7126.6|7123.8|7115.6|7112.8|1022
1726766100000|2024-09-19 17:15:00|7117.7|7114.9|7110.6|7107.8|7123.6|7120.8|7105.6|7101.8|1565
1726766400000|2024-09-19 17:20:00|7109.6|7106.8|7114.6|7111.8|7115.6|7112.8|7106.6|7103.8|918
1726766700000|2024-09-19 17:25:00|7115.6|7112.8|7110.6|7107.8|7119.6|7116.3|7108.6|7104.8|2256
1726767000000|2024-09-19 17:30:00|7111.6|7108.8|7108.6|7105.8|7115.1|7111.8|7106.6|7102.8|2298
1726767300000|2024-09-19 17:35:00|7109.6|7106.8|7110.6|7107.8|7117.6|7114.8|7107.6|7103.8|1219
1726767600000|2024-09-19 17:40:00|7111.6|7108.3|7117.6|7114.8|7117.6|7114.8|7108.6|7105.8|1390
1726767900000|2024-09-19 17:45:00|7116.6|7113.8|7126.6|7122.8|7126.6|7123.8|7116.6|7113.8|1482
1726768200000|2024-09-19 17:50:00|7125.6|7123.8|7115.5|7112.7|7126.6|7123.8|7114.5|7111.7|1472
1726768500000|2024-09-19 17:55:00|7116.5|7113.7|7112.5|7109.7|7120.5|7117.7|7111.5|7108.2|1990
1726768800000|2024-09-19 18:00:00|7111.5|7108.7|7109.5|7106.7|7112.5|7109.7|7103.5|7100.2|2827
1726769100000|2024-09-19 18:05:00|7110.5|7107.7|7111.5|7108.7|7118.5|7114.7|7108.5|7105.2|3709
1726769400000|2024-09-19 18:10:00|7110.5|7107.7|7111.5|7107.7|7114.5|7111.7|7106.5|7103.7|3708
1726769700000|2024-09-19 18:15:00|7110.5|7108.7|7116.5|7112.7|7118.5|7115.7|7107.5|7104.7|2469
1726770000000|2024-09-19 18:20:00|7115.5|7113.7|7118.4|7115.6|7122.4|7118.7|7114.5|7111.2|3850
1726770300000|2024-09-19 18:25:00|7119.4|7114.6|7116.4|7113.6|7123.4|7120.6|7112.4|7109.1|11471
1726770600000|2024-09-19 18:30:00|7115.4|7112.6|7109.4|7106.6|7116.4|7113.6|7098.9|7095.6|5374
1726770900000|2024-09-19 18:35:00|7108.4|7105.6|7112.4|7109.6|7113.4|7110.6|7107.4|7104.6|925
1726771200000|2024-09-19 18:40:00|7111.4|7108.6|7113.4|7110.6|7113.4|7110.6|7109.4|7106.6|772
1726771500000|2024-09-19 18:45:00|7112.4|7109.6|7108.4|7104.6|7112.4|7109.6|7106.4|7103.6|549
1726771800000|2024-09-19 18:50:00|7109.4|7105.6|7106.4|7103.6|7110.4|7107.6|7105.4|7102.6|562
1726772100000|2024-09-19 18:55:00|7107.4|7104.6|7103.4|7100.6|7107.9|7104.6|7102.4|7099.6|691
1726772400000|2024-09-19 19:00:00|7104.4|7101.6|7108.4|7105.6|7108.4|7105.6|7102.4|7099.6|683
1726772700000|2024-09-19 19:05:00|7107.4|7104.6|7101.4|7097.6|7107.4|7104.6|7100.4|7097.6|698
1726773000000|2024-09-19 19:10:00|7102.4|7098.6|7101.3|7097.5|7103.3|7100.5|7099.3|7096.5|554
1726773300000|2024-09-19 19:15:00|7100.3|7098.5|7102.3|7098.5|7107.3|7103.6|7100.3|7097.5|1127
1726773600000|2024-09-19 19:20:00|7101.3|7099.5|7107.3|7104.5|7108.3|7105.5|7101.3|7098.5|272
1726773900000|2024-09-19 19:25:00|7106.3|7103.5|7110.3|7107.5|7111.3|7108.5|7106.3|7103.5|431
1726774200000|2024-09-19 19:30:00|7109.3|7106.5|7107.3|7104.5|7109.3|7106.5|7103.3|7100.5|399
1726774500000|2024-09-19 19:35:00|7106.8|7103.5|7108.3|7105.5|7110.3|7107.5|7106.3|7103.5|272
1726774800000|2024-09-19 19:40:00|7109.3|7106.5|7109.3|7105.5|7111.3|7108.5|7106.3|7103.5|350
1726775100000|2024-09-19 19:45:00|7108.3|7104.5|7106.3|7102.5|7109.3|7106.5|7105.3|7102.5|353
1726775400000|2024-09-19 19:50:00|7105.3|7101.5|7110.3|7107.5|7111.3|7108.5|7104.3|7101.5|715
1726775700000|2024-09-19 19:55:00|7109.3|7106.5|7108.3|7105.5|7110.3|7107.5|7106.3|7103.5|386
1726776000000|2024-09-19 20:00:00|7109.3|7106.5|7107.3|7104.5|7111.3|7108.5|7106.3|7103.5|379
1726776300000|2024-09-19 20:05:00|7108.3|7105.5|7111.3|7108.5|7111.3|7108.5|7106.3|7102.5|1238
1726776600000|2024-09-19 20:10:00|7112.3|7107.5|7110.3|7107.5|7112.3|7108.5|7109.3|7106.5|532
1726776900000|2024-09-19 20:15:00|7111.3|7108.5|7110.2|7107.4|7111.3|7108.5|7106.8|7103.5|219
1726777200000|2024-09-19 20:20:00|7111.2|7106.4|7111.2|7108.4|7112.2|7109.4|7110.2|7106.4|304
1726777500000|2024-09-19 20:25:00|7110.2|7107.4|7112.2|7109.4|7113.2|7110.4|7109.2|7106.4|424
1726777800000|2024-09-19 20:30:00|7113.2|7108.4|7110.2|7107.4|7113.2|7109.4|7110.2|7107.4|107
1726778100000|2024-09-19 20:35:00|7111.2|7108.4|7111.2|7108.4|7112.2|7109.4|7110.2|7107.4|208
1726778400000|2024-09-19 20:40:00|7112.2|7108.9|7114.2|7110.4|7115.2|7111.4|7111.7|7108.4|174
1726778700000|2024-09-19 20:45:00|7113.2|7111.4|7117.2|7114.4|7117.2|7114.4|7113.2|7111.4|168
1726779000000|2024-09-19 20:50:00|7118.2|7113.4|7118.2|7115.4|7119.2|7116.4|7115.2|7112.4|318
1726779300000|2024-09-19 20:55:00|7117.2|7114.4|7115.1|7111.3|7118.2|7115.4|7113.2|7110.3|452
1726783200000|2024-09-19 22:00:00|7120|7117.2|7118|7115.2|7120|7117.2|7115|7112.2|236
1726783500000|2024-09-19 22:05:00|7117|7114.2|7121|7117.2|7121|7118.2|7117|7114.2|75
1726783800000|2024-09-19 22:10:00|7120|7118.2|7119|7115.2|7120|7118.2|7118|7115.2|63
1726784100000|2024-09-19 22:15:00|7118|7116.2|7118|7114.2|7118|7116.2|7117|7114.2|38
1726784400000|2024-09-19 22:20:00|7117|7113.2|7117|7113.2|7117|7114.2|7116|7113.2|61
1726784700000|2024-09-19 22:25:00|7116|7113.7|7118|7115.2|7118|7115.2|7116|7113.2|46
1726785000000|2024-09-19 22:30:00|7119|7115.7|7120|7116.2|7120|7117.2|7117.5|7114.2|56
1726785300000|2024-09-19 22:35:00|7119|7117.2|7117.9|7115.1|7120|7117.2|7117.9|7115.1|38
1726785600000|2024-09-19 22:40:00|7116.9|7114.1|7115.9|7112.1|7116.9|7114.1|7115.9|7112.1|42
1726785900000|2024-09-19 22:45:00|7114.9|7113.1|7114.9|7112.1|7114.9|7113.1|7114.9|7112.1|20
1726786200000|2024-09-19 22:50:00|7113.9|7111.1|7114.9|7111.1|7114.9|7112.1|7113.9|7110.6|28
1726786500000|2024-09-19 22:55:00|7113.9||7114.9||7114.9||7113.9||21
1726786800000|2024-09-19 23:00:00|7113.9|7112.1|7111.9|7109.1|7113.9|7112.1|7111.9|7109.1|54
1726787100000|2024-09-19 23:05:00|7110.9|7108.1|7112.9|7109.1|7112.9|7110.1|7110.9|7108.1|57
1726787400000|2024-09-19 23:10:00|7111.9|7110.1|7112.9|7109.1|7112.9|7110.1|7111.9|7109.1|28
1726787700000|2024-09-19 23:15:00||7110.1||7110.1||7110.1||7109.1|34
1726788000000|2024-09-19 23:20:00|7111.9|7109.1|7109.9|7107.1|7112.9|7109.1|7109.9|7107.1|86
1726788300000|2024-09-19 23:25:00|7108.9|7106.1|7108.8|7106|7109.9|7107.1|7108.8|7106|47
1726788600000|2024-09-19 23:30:00|7109.8|7107|7107.8|7105|7109.8|7107|7107.8|7105|45
1726788900000|2024-09-19 23:35:00|7106.8|7104|7105.8|7102|7106.8|7105|7104.8|7102|50
1726789200000|2024-09-19 23:40:00|7104.8|7101.5|7107.8|7105|7107.8|7105|7104.8|7101.5|40
1726789500000|2024-09-19 23:45:00|7108.8|7106|7110.8|7107|7110.8|7107|7108.8|7105|48
1726789800000|2024-09-19 23:50:00|7109.8|7106|7109.8|7106|7110.8|7108|7108.8|7106|39
1726790100000|2024-09-19 23:55:00|7108.8|7105|7104.8|7102|7108.8|7105|7104.8|7101|74
1726790400000|2024-09-20 00:00:00|7105.8|7103|7107.8|7104|7108.8|7106|7103.8|7100|273
1726790700000|2024-09-20 00:05:00|7108.8|7105|7108.8|7106|7110.3|7107|7105.8|7103|112
1726791000000|2024-09-20 00:10:00|7107.8|7105|7105.8|7102|7109.8|7106|7104.8|7102|81
1726791300000|2024-09-20 00:15:00|7106.8|7103|7104.7|7101.9|7106.8|7104|7104.7|7101|148
1726791600000|2024-09-20 00:20:00|7104.8|7102|7097.7|7094.9|7105.8|7102|7095.7|7092.9|637
1726791900000|2024-09-20 00:25:00|7096.7|7093.9|7094.7|7091.9|7099.7|7096.9|7094.7|7090.9|104
1726792200000|2024-09-20 00:30:00|7095.7|7092.9|7096.7|7093.9|7098.7|7094.9|7095.7|7092.4|102
1726792500000|2024-09-20 00:35:00|7097.7|7094.9|7097.7|7094.9|7099.7|7096.9|7094.7|7091.9|94
1726792800000|2024-09-20 00:40:00|7098.7|7095.9|7097.7|7093.9|7098.7|7095.9|7096.7|7093.9|74
1726793100000|2024-09-20 00:45:00|7096.7|7094.9|7095.7|7092.9|7097.7|7094.9|7095.7|7092.9|276
1726793400000|2024-09-20 00:50:00|7094.7|7091.9|7094.7|7091.9|7096.7|7093.9|7092.7|7089.9|211
1726793700000|2024-09-20 00:55:00|7095.7|7092.9|7097.7|7093.9|7097.7|7094.9|7095.7|7092.9|154
1726794000000|2024-09-20 01:00:00|7097.2|7094.9|7089.7|7086.9|7100.7|7097.4|7087.7|7084.9|352
1726794300000|2024-09-20 01:05:00|7090.7|7085.9|7089.7|7086.9|7091.7|7088.9|7087.7|7084.9|161
1726794600000|2024-09-20 01:10:00|7088.7|7085.9|7089.6|7086.8|7091.2|7087.9|7087.7|7084.9|101
1726794900000|2024-09-20 01:15:00|7088.7|7085.9|7087.6|7083.8|7091.1|7087.8|7086.6|7082.8|197
1726795200000|2024-09-20 01:20:00|7088.6|7084.8|7087.6|7084.8|7091.6|7088.8|7087.6|7083.8|67
1726795500000|2024-09-20 01:25:00|7087.1|7083.8|7087.6|7084.8|7090.6|7086.8|7086.6|7083.8|122
1726795800000|2024-09-20 01:30:00|7088.6|7083.8|7090.6|7087.8|7092.6|7089.8|7084.6|7080.8|131
1726796100000|2024-09-20 01:35:00|7091.6|7088.8|7083.6|7079.8|7091.6|7088.8|7082.6|7079.3|131
1726796400000|2024-09-20 01:40:00|7082.6|7078.8|7082.6|7078.8|7084.6|7081.8|7080.6|7077.8|266
1726796700000|2024-09-20 01:45:00|7081.6|7079.8|7085.6|7081.8|7092.6|7088.8|7081.6|7079.8|252
1726797000000|2024-09-20 01:50:00|7084.6|7080.8|7087.6|7084.8|7088.1|7084.8|7083.6|7080.8|122
1726797300000|2024-09-20 01:55:00|7086.6|7083.8|7088.6|7084.8|7092.6|7089.8|7085.6|7082.8|246
1726797600000|2024-09-20 02:00:00|7087.6|7085.8|7080.6|7076.8|7089.6|7086.8|7078.6|7075.8|214
1726797900000|2024-09-20 02:05:00|7080.5|7077.7|7084.5|7081.7|7087.5|7084.7|7079.6|7076.8|103
1726798200000|2024-09-20 02:10:00|7083.5|7080.7|7084.5|7081.7|7085.5|7081.7|7081.5|7078.7|86
1726798500000|2024-09-20 02:15:00|7083.5|7080.7|7080.5|7077.7|7084.5|7081.7|7080.5|7077.7|42
1726798800000|2024-09-20 02:20:00|7081.5|7078.7|7081.5|7077.7|7083.5|7080.7|7079.5|7076.7|110
1726799100000|2024-09-20 02:25:00|7080.5|7078.7|7084.5|7081.7|7086.5|7083.7|7080.5|7077.7|118
1726799400000|2024-09-20 02:30:00|7085.5|7082.7|7099.5|7096.7|7099.5|7096.7|7085|7081.7|299
1726799700000|2024-09-20 02:35:00|7098.5|7095.7|7094.5|7091.7|7099.5|7096.7|7094.5|7091.7|91
1726800000000|2024-09-20 02:40:00|7093.5|7090.7|7094.5|7091.7|7095.5|7092.7|7092.5|7088.7|65
1726800300000|2024-09-20 02:45:00|7093.5|7090.7|7096.5|7093.7|7096.5|7093.7|7092.5|7089.7|82
1726800600000|2024-09-20 02:50:00|7095.5|7092.7|7095.5|7091.7|7097.5|7094.7|7092.5|7089.7|181
1726800900000|2024-09-20 02:55:00|7094.5|7090.7|7094.4|7091.6|7096.5|7093.7|7092.5|7089.7|73
1726801200000|2024-09-20 03:00:00|7095.4|7091.1|7106.4|7103.6|7108.4|7105.6|7094.5|7091.1|323
1726801500000|2024-09-20 03:05:00|7107.4|7104.6|7098.4|7094.6|7107.4|7104.6|7095.4|7091.6|150
1726801800000|2024-09-20 03:10:00|7099.4|7095.6|7101.4|7098.6|7103.4|7100.6|7098.4|7095.6|81
1726802100000|2024-09-20 03:15:00|7102.4|7099.6|7107.4|7104.6|7107.4|7104.6|7101.4|7098.6|196
1726802400000|2024-09-20 03:20:00|7106.4|7103.6|7104.4|7100.6|7107.4|7104.6|7103.4|7100.6|109
1726802700000|2024-09-20 03:25:00|7105.4|7101.6|7103.4|7100.6|7107.4|7103.6|7103.4|7100.6|78
1726803000000|2024-09-20 03:30:00|7102.4|7099.6|7104.4|7101.6|7104.4|7101.6|7102.4|7099.6|103
1726803300000|2024-09-20 03:35:00|7103.4|7100.6|7105.4|7102.6|7106.4|7103.1|7103.4|7100.6|59
1726803600000|2024-09-20 03:40:00|7104.4|7101.6|7102.4|7099.6|7105.4|7102.6|7102.4|7099.6|43
1726803900000|2024-09-20 03:45:00|7103.4|7100.6|7105.4|7102.6|7105.4|7102.6|7102.4|7099.6|68
1726804200000|2024-09-20 03:50:00|7106.4|7103.6|7104.3|7101.5|7106.4|7103.6|7103.3|7100.5|102
1726804500000|2024-09-20 03:55:00|7103.8|7100.5|7103.3|7099.5|7105.3|7102.5|7102.3|7099|75
1726804800000|2024-09-20 04:00:00|7104.3|7100.5|7102.3|7098.5|7104.3|7101.5|7101.3|7098.5|59
1726805100000|2024-09-20 04:05:00|7101.3|7099.5|7101.3|7098.5|7102.3|7099.5|7100.3|7097.5|55
1726805400000|2024-09-20 04:10:00|7100.3|7097.5|7102.3|7099.5|7103.3|7100.5|7100.3|7097.5|97
1726805700000|2024-09-20 04:15:00|7101.3|7098.5|7103.3|7100.5|7103.3|7100.5|7099.3|7096.5|39
1726806000000|2024-09-20 04:20:00|7102.3|7099.5|7101.3|7098.5|7103.3|7100.5|7100.3|7097.5|32
1726806300000|2024-09-20 04:25:00|7102.3|7099.5|7101.3|7098.5|7102.3|7099.5|7099.3|7096.5|55
1726806600000|2024-09-20 04:30:00|7102.3|7097.5|7101.3|7098.5|7102.8|7099.5|7100.3|7097.5|31
1726806900000|2024-09-20 04:35:00|7102.3|7099.5|7099.3|7096.5|7103.3|7100.5|7098.3|7095.5|237
1726807200000|2024-09-20 04:40:00|7100.3|7097.4|7102.2|7099.4|7102.2|7099.4|7100.2|7097.4|53
1726807500000|2024-09-20 04:45:00|7101.2|7098.4|7102.2|7098.4|7103.2|7099.4|7100.2|7097.4|52
1726807800000|2024-09-20 04:50:00|7102.7|7099.4|7101.2|7098.4|7102.7|7099.4|7100.2|7097.4|28
1726808100000|2024-09-20 04:55:00|7102.2|7099.4|7102.2|7099.4|7103.2|7100.4|7101.2|7098.4|51
1726808400000|2024-09-20 05:00:00|7101.2|7098.4|7099.2|7096.4|7102.2|7099.4|7098.2|7095.4|52
1726808700000|2024-09-20 05:05:00|7098.2|7095.4|7097.2|7094.4|7099.2|7096.4|7096.2|7092.4|95
1726809000000|2024-09-20 05:10:00|7096.2|7093.4|7097.2|7094.4|7098.2|7095.4|7096.2|7093.4|53
1726809300000|2024-09-20 05:15:00|7096.2|7093.4|7095.2|7092.4|7097.2|7094.4|7094.2|7091.4|79
1726809600000|2024-09-20 05:20:00|7094.2|7091.4|7094.2|7090.4|7096.2|7093.4|7093.7|7090.4|108
1726809900000|2024-09-20 05:25:00|7093.2|7091.4|7095.2|7092.4|7096.2|7093.4|7093.2|7090.4|74
1726810200000|2024-09-20 05:30:00|7094.2|7091.4|7093.2|7089.4|7095.2|7091.4|7088.2|7085.4|268
1726810500000|2024-09-20 05:35:00|7093.1|7090.3|7090.1|7087.3|7094.6|7091.3|7090.1|7086.3|84
1726810800000|2024-09-20 05:40:00|7089.1|7086.3|7092.1|7088.3|7092.1|7089.3|7088.1|7085.3|138
1726811100000|2024-09-20 05:45:00|7091.1|7089.3|7089.1|7086.3|7092.1|7089.3|7089.1|7086.3|120
1726811400000|2024-09-20 05:50:00|7090.1|7085.3|7090.1|7087.3|7092.1|7089.3|7089.1|7085.3|91
1726811700000|2024-09-20 05:55:00|7091.1|7088.3|7094.1|7091.3|7096.1|7093.3|7090.1|7087.3|112
1726812000000|2024-09-20 06:00:00|7093.1|7090.3|7098.1|7094.3|7100.1|7097.3|7093.1|7090.3|203
1726812300000|2024-09-20 06:05:00|7097.1|7095.3|7102.1|7099.3|7102.1|7099.3|7097.1|7094.3|159
1726812600000|2024-09-20 06:10:00|7103.1|7098.3|7107.1|7104.3|7108.6|7105.3|7099.1|7096.3|613
1726812900000|2024-09-20 06:15:00|7106.1|7103.3|7110|7106.2|7112|7109.2|7102.1|7099.3|306
1726813200000|2024-09-20 06:20:00|7111|7107.2|7114|7111.2|7114|7111.2|7109|7106.2|206
1726813500000|2024-09-20 06:25:00|7115|7110.2|7113|7109.2|7117|7114.2|7111|7108.2|1038
1726813800000|2024-09-20 06:30:00|7112|7110.2|7110|7106.2|7112|7110.2|7108|7104.7|298
1726814100000|2024-09-20 06:35:00|7109|7105.2|7110|7107.2|7111|7108.2|7107|7104.2|302
1726814400000|2024-09-20 06:40:00|7111|7108.2|7112|7108.2|7114|7111.2|7110|7106.2|267
1726814700000|2024-09-20 06:45:00|7113|7109.2|7112|7108.2|7114|7111.2|7108|7105.2|276
1726815000000|2024-09-20 06:50:00|7111|7107.2|7112|7108.2|7113|7110.2|7109|7105.2|315
1726815300000|2024-09-20 06:55:00|7111|7107.2|7109|7105.2|7111|7108.2|7105|7102.2|195
1726815600000|2024-09-20 07:00:00|7110|7106.2|7108|7105.2|7113|7109.2|7107|7103.7|334
1726815900000|2024-09-20 07:05:00|7107|7104.2|7106.9|7104.1|7110|7107.2|7106|7103.2|178
1726816200000|2024-09-20 07:10:00|7107.9|7104.2|7107.9|7105.1|7110|7107.1|7103.9|7101.1|279
1726816500000|2024-09-20 07:15:00|7108.9|7106.1|7088|7084.2|7108.9|7106.1|7084|7081.2|2432
1726816800000|2024-09-20 07:20:00|7087|7083.7|7087.9|7085.1|7090.9|7088.1|7085.9|7083.1|439
1726817100000|2024-09-20 07:25:00|7086.9|7084.1|7088.9|7086.1|7094.9|7092.1|7085.9|7083.1|440
1726817400000|2024-09-20 07:30:00|7089.9|7087.1|7086.9|7084.1|7095.4|7092.1|7086.9|7084.1|234
1726817700000|2024-09-20 07:35:00|7087.9|7085.1|7078.9|7076.1|7088.9|7086.1|7078.9|7075.1|678
1726818000000|2024-09-20 07:40:00|7077.9|7075.1|7086.9|7084.1|7087.9|7085.1|7077.9|7075.1|480
1726818300000|2024-09-20 07:45:00|7087.9|7085.1|7082.9|7080.1|7087.9|7085.1|7081.9|7079.1|248
1726818600000|2024-09-20 07:50:00|7083.9|7080.6|7085.9|7083.1|7090.9|7088.1|7081.9|7079.1|284
1726818900000|2024-09-20 07:55:00|7086.9|7084.1|7083.9|7080.1|7089.9|7087.1|7082.9|7079.6|248
1726819200000|2024-09-20 08:00:00|7085.9|7081.1|7082.9|7080.1|7098.9|7096.1|7081.9|7079.1|888
1726819500000|2024-09-20 08:05:00|7081.9|7079.1|7089.8|7087|7089.9|7087.1|7081.9|7079.1|346
1726819800000|2024-09-20 08:10:00|7090.8|7089|7087.8|7085|7093.8|7091|7084.8|7082|351
1726820100000|2024-09-20 08:15:00|7086.8|7084|7079.8|7077|7088.8|7085|7072.8|7070|732
1726820400000|2024-09-20 08:20:00|7078.8|7076|7091.8|7088|7091.8|7089|7078.8|7076|672
1726820700000|2024-09-20 08:25:00|7090.8|7087.5|7078.8|7076|7095.8|7093|7073.8|7071|1048
1726821000000|2024-09-20 08:30:00|7079.8|7077|7082.8|7080|7091.3|7088|7076.8|7074|839
1726821300000|2024-09-20 08:35:00|7083.8|7079|7084.8|7082|7091.8|7089|7081.8|7079|908
1726821600000|2024-09-20 08:40:00|7085.8|7083|7090.8|7088|7091.8|7089|7081.8|7079|413
1726821900000|2024-09-20 08:45:00|7091.7|7088.9|7090.7|7087.9|7093.7|7090.9|7085.7|7082|265
1726822200000|2024-09-20 08:50:00|7091.7|7088.9|7101.7|7097.9|7102.7|7099.9|7091.3|7087.9|562
1726822500000|2024-09-20 08:55:00|7100.7|7098.9|7106.7|7102.9|7107.2|7103.9|7097.7|7094.9|250
1726822800000|2024-09-20 09:00:00|7105.7|7103.4|7100.7|7097.9|7106.7|7103.4|7096.7|7093.9|560
1726823100000|2024-09-20 09:05:00|7099.7|7096.9|7105.7|7102.9|7106.7|7102.9|7099.7|7096.4|435
1726823400000|2024-09-20 09:10:00|7106.7|7103.9|7104.7|7101.9|7106.7|7103.9|7103.7|7100.9|96
1726823700000|2024-09-20 09:15:00|7103.7|7100.9|7114.7|7111.9|7115.7|7112.9|7101.7|7098.9|503
1726824000000|2024-09-20 09:20:00|7113.7|7110.9|7110.7|7107.9|7115.7|7112.9|7110.7|7107.9|356
1726824300000|2024-09-20 09:25:00|7111.7|7108.9|7107.7|7103.9|7115.7|7111.9|7103.7|7100.9|654
1726824600000|2024-09-20 09:30:00|7106.7|7104.4|7104.7|7100.9|7109.7|7106.9|7100.7|7097.9|259
1726824900000|2024-09-20 09:35:00|7103.7|7101.9|7114.7|7110.9|7114.7|7111.9|7103.7|7100.9|339
1726825200000|2024-09-20 09:40:00|7113.7|7111.9|7107.7|7103.9|7114.7|7111.9|7105.7|7102.8|373
1726825500000|2024-09-20 09:45:00|7107.6|7104.8|7096.7|7093.9|7107.7|7104.9|7095.7|7092.9|1003
1726825800000|2024-09-20 09:50:00|7097.7|7094.9|7086.6|7082.8|7100.7|7097.9|7084.7|7081.9|622
1726826100000|2024-09-20 09:55:00|7086.7|7082.9|7083.6|7080.8|7088.7|7085.8|7082.6|7079.8|289
1726826400000|2024-09-20 10:00:00|7082.7|7079.9|7065.6|7062.8|7082.7|7079.9|7058.6|7055.3|1242
1726826700000|2024-09-20 10:05:00|7066.6|7063.8|7058.6|7055.8|7067.7|7063.8|7055.6|7052.8|1123
1726827000000|2024-09-20 10:10:00|7057.6|7054.8|7068.6|7064.8|7068.6|7065.8|7054.6|7051.8|606
1726827300000|2024-09-20 10:15:00|7067.6|7065.8|7066.6|7062.8|7069.6|7066.8|7064.6|7061.8|350
1726827600000|2024-09-20 10:20:00|7065.6|7063.8|7070.6|7067.8|7071.6|7068.8|7063.6|7060.8|356
1726827900000|2024-09-20 10:25:00|7071.6|7068.8|7079.6|7076.8|7081.6|7078.8|7071.6|7068.8|716
1726828200000|2024-09-20 10:30:00|7078.6|7075.8|7079.6|7076.8|7082.6|7079.8|7076.6|7073.8|419
1726828500000|2024-09-20 10:35:00|7079.1|7075.8|7082.6|7078.8|7084.6|7081.8|7078.6|7075.8|269
1726828800000|2024-09-20 10:40:00|7081.6|7079.8|7077.6|7073.8|7088.6|7085.7|7076.6|7073.3|704
1726829100000|2024-09-20 10:45:00|7076.6|7074.8|7077.5|7074.7|7081.6|7077.8|7074.6|7071.3|281
1726829400000|2024-09-20 10:50:00|7076.6|7073.7|7075.5|7072.7|7079.5|7076.7|7073.6|7070.8|241
1726829700000|2024-09-20 10:55:00|7076.5|7073.7|7084.5|7081.7|7084.5|7081.7|7072.5|7069.7|291
1726830000000|2024-09-20 11:00:00|7085.5|7082.7|7095.5|7092.7|7102.5|7099.7|7083.5|7080.7|700
1726830300000|2024-09-20 11:05:00|7094.5|7091.7|7086.5|7083.7|7099|7095.2|7085.5|7082.7|410
1726830600000|2024-09-20 11:10:00|7087.5|7084.7|7081.5|7077.7|7090.5|7087.7|7080.5|7077.7|280
1726830900000|2024-09-20 11:15:00|7080.5|7076.7|7076.5|7073.7|7080.5|7077.7|7075.5|7072.7|261
1726831200000|2024-09-20 11:20:00|7077.5|7074.7|7080.5|7077.7|7081.5|7078.7|7076.5|7073.7|201
1726831500000|2024-09-20 11:25:00|7079.5|7076.7|7078.5|7075.7|7084.5|7081.7|7077.5|7074.7|422
1726831800000|2024-09-20 11:30:00|7079.5|7074.7|7083.5|7080.7|7087.9|7084.6|7077.5|7074.7|467
1726832100000|2024-09-20 11:35:00|7083.4|7080.6|7084.4|7080.6|7088.5|7085.6|7079.4|7076.6|407
1726832400000|2024-09-20 11:40:00|7085.4|7081.6|7082.4|7078.6|7087.4|7083.6|7081.4|7078.6|764
1726832700000|2024-09-20 11:45:00|7081.4|7077.7|7079.5|7076.7|7082.4|7079.6|7070.5|7067.2|3446
1726833000000|2024-09-20 11:50:00|7078.5|7075.7|7090.4|7086.6|7091.4|7088.1|7076.5|7073.6|631
1726833300000|2024-09-20 11:55:00|7089.4|7087.6|7086.4|7082.6|7092.4|7089.6|7083.4|7080.6|390
1726833600000|2024-09-20 12:00:00|7085.4|7083.6|7077.4|7074.6|7088.4|7084.6|7076.4|7073.6|762
1726833900000|2024-09-20 12:05:00|7076.4|7073.6|7079.4|7075.6|7083.4|7080.6|7076.4|7073.6|271
1726834200000|2024-09-20 12:10:00|7078.9|7076.6|7073.4|7070.6|7083.4|7079.6|7067.4|7064.6|1183
1726834500000|2024-09-20 12:15:00|7074.4|7071.6|7076.4|7072.6|7080.4|7076.6|7070.4|7067.6|443
1726834800000|2024-09-20 12:20:00|7075.4|7071.6|7084.4|7081.6|7088.4|7085.6|7070.4|7067.6|1554
1726835100000|2024-09-20 12:25:00|7083.4|7080.6|7083.4|7080.6|7088.4|7085.6|7080.4|7077.6|326
1726835400000|2024-09-20 12:30:00|7084.4|7081.6|7070.4|7067.6|7084.4|7081.6|7070.4|7066.6|944
1726835700000|2024-09-20 12:35:00|7071.4|7066.6|7077.4|7074.6|7080.4|7076.6|7070.4|7066.6|600
1726836000000|2024-09-20 12:40:00|7078.4|7075.6|7073.4|7069.6|7078.4|7075.6|7072.4|7069.6|177
1726836300000|2024-09-20 12:45:00|7072.4|7070.6|7072.4|7068.6|7073.4|7070.6|7066.4|7063.6|742
1726836600000|2024-09-20 12:50:00|7071.4|7067.6|7077.3|7073.5|7077.3|7074.5|7066.4|7063.6|1983
1726836900000|2024-09-20 12:55:00|7077.8|7074.5|7079.3|7076.5|7083.3|7080.5|7074.3|7071.5|1061
1726837200000|2024-09-20 13:00:00|7078.3|7074.5|7063.3|7059.5|7085.3|7082.5|7053.3|7050.5|4275
1726837500000|2024-09-20 13:05:00|7062.3|7060.5|7071.3|7067.5|7080.3|7077.5|7060.8|7057.5|2388
1726837800000|2024-09-20 13:10:00|7072.3|7068.5|7084.3|7081.5|7095.2|7091.9|7069.3|7066.5|3128
1726838100000|2024-09-20 13:15:00|7085.3|7080.5|7078.3|7074.5|7092.2|7088.9|7071.3|7067.5|2632
1726838400000|2024-09-20 13:20:00|7077.3|7075.5|7074.3|7070.5|7087.3|7084.5|7071.3|7068.5|1678
1726838700000|2024-09-20 13:25:00|7075.3|7071.5|7072.3|7069.5|7080.3|7077.5|7071.3|7067.5|983
1726839000000|2024-09-20 13:30:00|7073.3|7070.5|7059.3|7056.5|7077.3|7074.4|7058.3|7055|2194
1726839300000|2024-09-20 13:35:00|7059.2|7055.5|7069.2|7066.4|7072.2|7069.4|7056.3|7053.5|2041
1726839600000|2024-09-20 13:40:00|7068.2|7065.4|7069.2|7066.4|7084.2|7081.4|7064.2|7061.4|5227
1726839900000|2024-09-20 13:45:00|7070.2|7067.4|7068.2|7065.4|7076.2|7073.4|7064.2|7060.4|2315
1726840200000|2024-09-20 13:50:00|7067.2|7064.4|7064.2|7060.4|7074.2|7070.9|7062.2|7059.4|1063
1726840500000|2024-09-20 13:55:00|7063.2|7060.9|7050.2|7047.4|7065.2|7062.4|7039.2|7035.9|3252
1726840800000|2024-09-20 14:00:00|7049.2|7046.4|7054.1|7050.3|7055.1|7052.3|7037.2|7033.9|2813
1726841100000|2024-09-20 14:05:00|7053.2|7051.3|7058.1|7054.3|7061.1|7058.3|7051.1|7047.9|1804
1726841400000|2024-09-20 14:10:00|7057.1|7055.3|7052.1|7048.3|7069.1|7066.3|7051.1|7048.3|4564
1726841700000|2024-09-20 14:15:00|7051.1|7049.3|7061.1|7058.3|7066.1|7063.3|7050.6|7047.3|3088
1726842000000|2024-09-20 14:20:00|7062.1|7059.3|7073.1|7070.3|7081.1|7078.3|7058.1|7054.3|4758
1726842300000|2024-09-20 14:25:00|7074.1|7070.8|7074.1|7071.3|7077|7073.7|7068.1|7065.3|3008
1726842600000|2024-09-20 14:30:00|7075.1|7071.2|7074|7071.2|7085.5|7082.2|7072.1|7069.3|2167
1726842900000|2024-09-20 14:35:00|7075|7072.2|7079.1|7076.3|7081.5|7078.2|7067.1|7064.3|2572
1726843200000|2024-09-20 14:40:00|7079|7076.2|7087|7084.2|7091.5|7088.2|7078|7075.2|2585
1726843500000|2024-09-20 14:45:00|7086|7083.2|7091|7087.2|7096|7093.2|7085.1|7082.2|1952
1726843800000|2024-09-20 14:50:00|7092|7088.2|7084|7081.2|7094|7091.2|7083|7079.7|1249
1726844100000|2024-09-20 14:55:00|7085|7080.2|7093|7090.2|7099|7096.2|7083|7079.2|1574
1726844400000|2024-09-20 15:00:00|7092|7089.2|7108|7105.2|7111|7108.2|7092|7089.2|2638
1726844700000|2024-09-20 15:05:00|7109|7106.2|7121|7118.2|7131|7128.2|7108|7105.2|4001
1726845000000|2024-09-20 15:10:00|7122|7119.2|7131.9|7129.1|7134|7131.2|7121|7118.2|2616
1726845300000|2024-09-20 15:15:00|7132|7128.2|7119|7116.2|7140|7137.2|7116|7113.2|4303
1726845600000|2024-09-20 15:20:00|7120|7117.2|7121|7118.2|7131.5|7128.2|7113|7110.2|1888
1726845900000|2024-09-20 15:25:00|7120|7117.2|7108|7105.2|7123|7120.2|7094|7090.7|10272
1726846200000|2024-09-20 15:30:00|7107|7104.2|7084|7080.2|7112|7109.2|7073|7070.2|3750
1726846500000|2024-09-20 15:35:00|7083|7078.2|7085|7081.2|7097|7094.2|7081|7078.2|1906
1726846800000|2024-09-20 15:40:00|7084|7082.2|7096|7092.2|7102|7098.2|7079|7075.2|3242
1726847100000|2024-09-20 15:45:00|7095.9|7093.2|7088.9|7086.1|7101.4|7098.1|7087.9|7084.6|2338
1726847400000|2024-09-20 15:50:00|7088|7085.2|7092.9|7090.1|7093.9|7090.1|7083.9|7081.1|1712
1726847700000|2024-09-20 15:55:00|7091.9|7089.1|7094.9|7091.1|7098.4|7095.1|7086.9|7084.1|2120
1726848000000|2024-09-20 16:00:00|7094.4|7092.1|7089.9|7087.1|7109.9|7107.1|7087.9|7085.1|3414
1726848300000|2024-09-20 16:05:00|7090.9|7088.1|7104.9|7102.1|7108.9|7105.6|7089.9|7087.1|1649
1726848600000|2024-09-20 16:10:00|7105.9|7101.6|7109.9|7107.1|7112.9|7110.1|7101.9|7099.1|1458
1726848900000|2024-09-20 16:15:00|7108.9|7106.1|7110.9|7107.1|7111.9|7109.1|7105.9|7103.1|1293
1726849200000|2024-09-20 16:20:00|7109.9|7106.6|7105.8|7102|7114.8|7112|7104.9|7102|1073
1726849500000|2024-09-20 16:25:00|7106.8|7103|7119.8|7117|7120.8|7118|7105.8|7102|2873
1726849800000|2024-09-20 16:30:00|7120.8|7118|7118.8|7116|7125.8|7123|7114.8|7111|2008
1726850100000|2024-09-20 16:35:00|7119.8|7117|7127.8|7125|7128.8|7126|7116.8|7114|2443
1726850400000|2024-09-20 16:40:00|7128.8|7126|7138.7|7135.9|7140.8|7138|7127.8|7125|2255
1726850700000|2024-09-20 16:45:00|7138.8|7136|7134.7|7130.9|7142.7|7139.9|7132.7|7129.9|2062
1726851000000|2024-09-20 16:50:00|7133.7|7131.9|7135.7|7132.9|7137.7|7133.9|7128.8|7125.9|1075
1726851300000|2024-09-20 16:55:00|7134.7|7131.9|7131.7|7128.9|7135.7|7132.9|7128.7|7125.9|1213
1726851600000|2024-09-20 17:00:00|7132.7|7129.9|7126.7|7123.9|7133.7|7130.9|7123.7|7120.9|756
1726851900000|2024-09-20 17:05:00|7125.7|7122.9|7108.8|7106|7134.7|7131.9|7108.8|7106|2276
1726852200000|2024-09-20 17:10:00|7109.7|7106.9|7118.7|7115.9|7120.7|7117.9|7108.8|7106|1188
1726852500000|2024-09-20 17:15:00|7117.7|7114.9|7124.7|7120.9|7124.7|7121.9|7113.7|7110.9|1338
1726852800000|2024-09-20 17:20:00|7123.7|7119.9|7130.7|7126.9|7130.7|7127.9|7122.7|7119.9|974
1726853100000|2024-09-20 17:25:00|7130.6|7127.8|7134.6|7131.8|7135.7|7132.8|7129.7|7126.9|1462
1726853400000|2024-09-20 17:30:00|7135.6|7131.9|7137.6|7134.8|7138.1|7134.8|7132.6|7129.8|1516
1726853700000|2024-09-20 17:35:00|7138.6|7135.8|7135.6|7132.8|7142.6|7139.8|7134.6|7130.8|1850
1726854000000|2024-09-20 17:40:00|7134.6|7131.8|7137.6|7134.8|7140.6|7137.8|7133.6|7130.8|1284
1726854300000|2024-09-20 17:45:00|7136.6|7133.8|7134.6|7131.8|7138.6|7135.8|7132.6|7129.8|1420
1726854600000|2024-09-20 17:50:00|7135.6|7132.8|7134.6|7131.8|7138.6|7135.8|7133.6|7130.8|1039
1726854900000|2024-09-20 17:55:00|7135.6|7132.8|7141.5|7138.7|7143.5|7140.7|7135.6|7132.8|3621
1726855200000|2024-09-20 18:00:00|7140.5|7137.7|7126.5|7123.7|7141.5|7138.7|7125.5|7122.7|3081
1726855500000|2024-09-20 18:05:00|7127.6|7123.8|7109.6|7106.8|7128.6|7125.7|7108.6|7105.8|6330
1726855800000|2024-09-20 18:10:00|7108.6|7105.8|7092.6|7089.8|7108.6|7105.8|7092.6|7089.4|4100
1726856100000|2024-09-20 18:15:00|7093.6|7090.8|7096.6|7093.8|7104.6|7101.8|7093.6|7090.8|3791
1726856400000|2024-09-20 18:20:00|7095.6|7092.8|7095.6|7092.8|7105.6|7102.8|7093.6|7090.8|2630
1726856700000|2024-09-20 18:25:00|7087.6|7085.8|7101.6|7098.8|7103.6|7100.8|7085.6|7082.8|11348
1726857000000|2024-09-20 18:30:00|7100.6|7097.8|7102.6|7099.8|7108.6|7105.8|7097.6|7094.8|2021
1726857300000|2024-09-20 18:35:00|7103.6|7100.8|7108.6|7105.8|7113.6|7110.8|7103.6|7099.8|3313
1726857600000|2024-09-20 18:40:00|7107.6|7104.8|7107.6|7104.8|7108.6|7105.8|7103.6|7100.8|444
1726857900000|2024-09-20 18:45:00|7108.5|7105.7|7110.6|7106.8|7110.6|7107.7|7104.6|7101.8|444
1726858200000|2024-09-20 18:50:00|7110.5|7107.7|7109.6|7106.8|7111.6|7108.8|7106.6|7103.8|1389
1726858500000|2024-09-20 18:55:00|7108.6|7105.8|7119.5|7116.7|7119.5|7116.7|7108.6|7105.8|458
1726858800000|2024-09-20 19:00:00|7119.6|7116.8|7119.5|7115.7|7121|7117.7|7114.6|7111.7|516
1726859100000|2024-09-20 19:05:00|7118.5|7116.7|7120.5|7117.7|7123.5|7119.7|7118.5|7116.7|327
1726859400000|2024-09-20 19:10:00|7121.5|7118.7|7117.5|7114.7|7122.5|7119.7|7115.5|7112.7|429
1726859700000|2024-09-20 19:15:00|7118.5|7115.7|7122.5|7119.7|7124.5|7121.7|7118.5|7114.7|1607
1726860000000|2024-09-20 19:20:00|7123.5|7120.2|7123.5|7120.7|7127.5|7124.7|7121.5|7118.7|353
1726860300000|2024-09-20 19:25:00|7124.5|7121.7|7129.4|7125.6|7129.9|7126.7|7124.5|7120.7|504
1726860600000|2024-09-20 19:30:00|7128.4|7124.7|7134.4|7131.6|7134.4|7131.6|7127.4|7124.6|477
1726860900000|2024-09-20 19:35:00|7135.4|7132.6|7134.4|7131.6|7137.4|7134.6|7132.4|7129.6|298
1726861200000|2024-09-20 19:40:00|7133.4|7130.6|7131.4|7128.6|7137.4|7133.6|7131.4|7128.6|334
1726861500000|2024-09-20 19:45:00|7130.4|7127.6|7133.4|7130.6|7134.4|7131.6|7130.4|7127.6|328
1726861800000|2024-09-20 19:50:00|7132.4|7129.6|7125.4|7122.6|7133.4|7130.6|7124.4|7121.6|540
1726862100000|2024-09-20 19:55:00|7124.4|7121.6|7123.3|7120.5|7124.4|7121.6|7120.4|7116.6|878
1726862400000|2024-09-20 20:00:00|7123.4|7119.6|7124.4|7121.6|7124.4|7121.6|7121.4|7117.6|181
1726862700000|2024-09-20 20:05:00|7125.3|7121.5|7118.3|7115.5|7125.3|7122.5|7116.4|7113.6|396
1726863000000|2024-09-20 20:10:00|7118.4|7115.6|7111.3|7108.5|7118.4|7115.6|7111.3|7108.5|212
1726863300000|2024-09-20 20:15:00|7112.3|7109.5|7111.3|7108.5|7112.3|7109.5|7109.3|7106.1|584
1726863600000|2024-09-20 20:20:00|7112.3|7107.5|7111.3|7108.5|7112.3|7109.5|7110.3|7107.5|46
1726863900000|2024-09-20 20:25:00|7112.3|7109.5|7115.3|7112.5|7115.3|7112.5|7112.3|7108.5|164
1726864200000|2024-09-20 20:30:00|7116.3|7113.5|7120.3|7117.5|7121.3|7117.5|7116.3|7113.5|296
1726864500000|2024-09-20 20:35:00|7121.3|7118.5|7119.3|7116.5|7121.3|7118.5|7117.3|7114.5|828
1726864800000|2024-09-20 20:40:00|7120.3|7117.5|7119.3|7116.5|7120.3|7117.5|7117.3|7114.5|436
1726865100000|2024-09-20 20:45:00|7118.4|7115.6|7121.3|7118.5|7122.3|7119.5|7118.3|7115.5|112
1726865400000|2024-09-20 20:50:00|7122.3|7120.5|7124.3|7121.5|7124.3|7121.5|7121.3|7118.5|142
1726865700000|2024-09-20 20:55:00|7123.3|7120.5|7123.3|7120.5|7125.3|7122|7123.3|7120.5|91
1727042400000|2024-09-22 22:00:00|7121.4|7117.6|7114.4|7111.6|7130.5|7127.6|7112.5|7109.6|514
1727042700000|2024-09-22 22:05:00|7114.5|7110.7|7103.6|7100.8|7114.5|7111.6|7100.5|7097.6|515
1727043000000|2024-09-22 22:10:00|7104.5|7100.7|7110.5|7106.7|7110.6|7107.7|7103.5|7100.7|122
1727043300000|2024-09-22 22:15:00|7109.5|7107.7|7103.5|7100.7|7109.6|7107.7|7102.5|7098.7|53
1727043600000|2024-09-22 22:20:00|7104.5|7101.7|7098.5|7095.7|7105.5|7101.7|7098.5|7095.7|119
1727043900000|2024-09-22 22:25:00|7097.5|7094.7|7097.5|7094.7|7099.5|7096.7|7097.5|7093.7|117
1727044200000|2024-09-22 22:30:00|7098.5|7093.7|7096.5|7093.7|7098.5|7094.8|7095.5|7091.7|78
1727044500000|2024-09-22 22:35:00|7095.6|7092.7|7094.5|7090.7|7096.5|7093.7|7094.5|7090.7|80
1727044800000|2024-09-22 22:40:00|7093.6|7091.7|7091.5|7088.7|7094.5|7091.7|7089.5|7086.7|209
1727045100000|2024-09-22 22:45:00|7091.4|7087.7|7092.5|7088.7|7093.4|7090.6|7089.4|7086.6|149
1727045400000|2024-09-22 22:50:00|7092.4|7088.6|7093.5|7089.7|7096.5|7093.7|7091.4|7088.6|73
1727045700000|2024-09-22 22:55:00|7093.4|7090.6|7094.5|7090.7|7095.4|7091.7|7093|7089.6|32
1727046000000|2024-09-22 23:00:00|7094.4|7091.6|7092.5|7089.7|7095.5|7092.6|7092.5|7089.7|38
1727046300000|2024-09-22 23:05:00|7092.4|7088.7|7089.4|7085.6|7092.5|7088.7|7087.4|7084.6|81
1727046600000|2024-09-22 23:10:00|7088.4|7085.1|7087.4|7084.6|7088.9|7085.6|7081.4|7078.6|257
1727046900000|2024-09-22 23:15:00|7086.4|7083.6|7089.4|7086.6|7089.4|7086.6|7085.4|7082.6|58
1727047200000|2024-09-22 23:20:00|7090.4|7087.6|7089.4|7086.6|7092.4|7089.6|7089.4|7086.6|73
1727047500000|2024-09-22 23:25:00|7092.4|7088.6|7096.4|7093.6|7097.4|7094.6|7091.5|7088.6|117
1727047800000|2024-09-22 23:30:00|7096.3|7092.6|7095.3|7091.5|7096.3|7092.6|7091.4|7088.5|97
1727048100000|2024-09-22 23:35:00|7095.8|7092.5|7090.3|7087.5|7095.8|7092.5|7090.3|7087.5|98
1727048400000|2024-09-22 23:40:00|7090.4|7087.6|7092.3|7089.5|7092.4|7089.6|7090.4|7087.6|26
1727048700000|2024-09-22 23:45:00|7093.2|7090.4|7095.3|7092.5|7095.4|7092.6|7093.2|7090.4|46
1727049000000|2024-09-22 23:50:00|7095.4|7091.6|7095.4|7092.6|7095.4|7092.6|7091.3|7088.5|79
1727049300000|2024-09-22 23:55:00|7095.3|7092.5|7095.3|7092.5|7096.3|7093|7094.4|7091.6|28
1727049600000|2024-09-23 00:00:00|7096.3|7093.5|7095.3|7092.5|7102.3|7099.5|7095.3|7092.5|216
1727049900000|2024-09-23 00:05:00|7094.4|7091.6|7099.3|7096.5|7102.2|7098.5|7092.4|7089.5|206
1727050200000|2024-09-23 00:10:00|7098.8|7095.5|7106.3|7103.5|7111.3|7107.5|7098.3|7095.4|230
1727050500000|2024-09-23 00:15:00|7107.2|7103.4|7107.2|7104.4|7107.3|7104.5|7105.2|7101.4|28
1727050800000|2024-09-23 00:20:00|7107.3|7104.5|7111.3|7107.5|7112.2|7108.5|7107.3|7103.5|81
1727051100000|2024-09-23 00:25:00|7111.2|7108.4|7114.2|7111.4|7115.2|7112.4|7111.2|7108.4|99
1727051400000|2024-09-23 00:30:00|7115.1|7112.3|7116.2|7113.4|7119.2|7115.4|7115.1|7112.3|137
1727051700000|2024-09-23 00:35:00|7115.3|7112.5|7116.2|7113.4|7117.2|7114.4|7114.3|7111.4|48
1727052000000|2024-09-23 00:40:00|7117.2|7114.4|7112.2|7109.4|7118.3|7115.4|7112.2|7109.4|164
1727052300000|2024-09-23 00:45:00|7112.3|7109.5|7119.3|7115.5|7120.3|7117.4|7112.3|7109.4|104
1727052600000|2024-09-23 00:50:00|7118.3|7115.4|7119.2|7115.4|7119.3|7116.4|7117.2|7114.4|25
1727052900000|2024-09-23 00:55:00|7118.2|7114.4|7115.2|7111.4|7119.3|7116.4|7113.3|7110.4|181
1727053200000|2024-09-23 01:00:00|7116.1|7112.4|7115.2|7112.4|7120.2|7117.4|7113.2|7110.4|210
1727053500000|2024-09-23 01:05:00|7116.1|7112.3|7122.2|7119.4|7124.3|7121.4|7115.2|7111.9|223
1727053800000|2024-09-23 01:10:00|7123.2|7118.4|7135.2|7132.4|7136.2|7133.4|7119.2|7116|284
1727054100000|2024-09-23 01:15:00|7136.2|7133.4|7131|7128.2|7154.1|7151.3|7131|7128.2|1088
1727054400000|2024-09-23 01:20:00|7131.1|7127.3|7125.1|7122.3|7133.1|7129.3|7124.1|7121.3|202
1727054700000|2024-09-23 01:25:00|7125|7122.2|7125.2|7121.4|7126.1|7123.3|7120.1|7117.3|112
1727055000000|2024-09-23 01:30:00|7124.1|7121.3|7134.1|7131.3|7135.2|7132.3|7122.1|7119.3|143
1727055300000|2024-09-23 01:35:00|7134.2|7130.4|7150.1|7147.3|7151.1|7148.3|7133.1|7130.3|218
1727055600000|2024-09-23 01:40:00|7151.1|7148.2|7153.1|7150.3|7155.1|7152.3|7143.1|7140.2|369
1727055900000|2024-09-23 01:45:00|7154|7150.2|7153|7150.2|7154.1|7151.3|7148.1|7145.2|255
1727056200000|2024-09-23 01:50:00|7153.1|7149.3|7148.1|7145.3|7154.1|7151.3|7147.1|7144.2|87
1727056500000|2024-09-23 01:55:00|7147.1|7144.3|7151|7147.2|7153.1|7150.3|7147.1|7144.2|112
1727056800000|2024-09-23 02:00:00|7150.1|7147.3|7137.1|7134.3|7151.5|7148.3|7135.1|7131.3|339
1727057100000|2024-09-23 02:05:00|7136.1|7133.3|7138|7135.2|7140|7137.2|7134.1|7130.8|187
1727057400000|2024-09-23 02:10:00|7139|7135.7|7139|7136.2|7142.1|7139.2|7137.1|7134.2|88
1727057700000|2024-09-23 02:15:00|7138.1|7135.3|7138|7135.2|7141|7138.2|7134|7131.2|228
1727058000000|2024-09-23 02:20:00|7139|7136.2|7141|7138.2|7141|7138.2|7138|7135.2|48
1727058300000|2024-09-23 02:25:00|7140.1|7137.3|7140|7137.2|7144.4|7140.6|7140|7137.2|345
1727058600000|2024-09-23 02:30:00|7139|7136.2|7139.9|7136.1|7145|7142.1|7138.9|7135.2|151
1727058900000|2024-09-23 02:35:00|7138.9|7137.1|7139.9|7137.1|7141.9|7139.1|7135.9|7133|90
1727059200000|2024-09-23 02:40:00|7139.4|7136.1|7142.8|7139|7144.8|7142|7137.9|7135|75
1727059500000|2024-09-23 02:45:00|7141.9|7139.1|7137.9|7135.1|7142.9|7140.1|7137.8|7135|50
1727059800000|2024-09-23 02:50:00|7136.9|7134.1|7138.9|7136.1|7141.3|7138|7136.9|7134|61
1727060100000|2024-09-23 02:55:00|7139.9|7137.1|7136.9|7134.1|7139.9|7137.1|7133.9|7131|140
1727060400000|2024-09-23 03:00:00|7136.8|7133|7140.8|7138|7143.8|7141|7132.9|7130|213
1727060700000|2024-09-23 03:05:00|7139.8|7137|7139.8|7136|7142.8|7139|7137.8|7134|63
1727061000000|2024-09-23 03:10:00|7138.8|7136.9|7143.8|7141|7144.3|7141|7138.8|7136|90
1727061300000|2024-09-23 03:15:00|7144.8|7142|7151.8|7149|7151.8|7149|7141.8|7139|89
1727061600000|2024-09-23 03:20:00|7151.9|7148|7150.8|7148|7153.9|7151|7147.8|7144.5|126
1727061900000|2024-09-23 03:25:00|7150.9|7147.1|7150.8|7148|7152.8|7149.9|7149.7|7146.9|217
1727062200000|2024-09-23 03:30:00|7151.7|7147.9|7152.7|7148.9|7153.8|7150.9|7149.8|7146.9|53
1727062500000|2024-09-23 03:35:00|7152.8|7149.9|7150.8|7148|7153.2|7150|7148.8|7145.9|57
1727062800000|2024-09-23 03:40:00|7151.7|7148.9|7152.8|7150|7153.8|7151|7150.8|7147.9|44
1727063100000|2024-09-23 03:45:00|7153.7|7150.9|7149.8|7146|7153.8|7151|7148.8|7146|35
1727063400000|2024-09-23 03:50:00|7148.8|7147|7149.7|7145.9|7150.8|7148|7148.8|7145.9|77
1727063700000|2024-09-23 03:55:00|7148.7|7146.9|7147.8|7145|7150.2|7146.9|7146.7|7143.9|140
1727064000000|2024-09-23 04:00:00|7147.7|7144.9|7151.7|7148.9|7153.8|7150.9|7147.3|7144|79
1727064300000|2024-09-23 04:05:00|7151.8|7149|7155.7|7152.9|7155.8|7152.9|7151.7|7148.9|59
1727064600000|2024-09-23 04:10:00|7155.8|7153|7155.8|7152|7156.8|7153.9|7154.7|7151.9|92
1727064900000|2024-09-23 04:15:00|7155.7|7152.9|7156.6|7152.8|7156.7|7152.9|7154.7|7151.8|28
1727065200000|2024-09-23 04:20:00|7156.7|7152.9|7154.6|7150.8|7157.6|7154.8|7152.6|7148.8|72
1727065500000|2024-09-23 04:25:00|7154.7|7151.8|7156.6|7152.8|7158.6|7155.7|7154.7|7150.8|58
1727065800000|2024-09-23 04:30:00|7155.7|7152.9|7155.6|7152.8|7157.7|7154.8|7155.6|7152.8|45
1727066100000|2024-09-23 04:35:00|7155.7|7152.9|7156.7|7153.9|7157.6|7154.8|7155.7|7152.8|32
1727066400000|2024-09-23 04:40:00|7156.6|7153.8|7156.6|7153.8|7157.6|7154.8|7156.6|7153.8|38
1727066700000|2024-09-23 04:45:00|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7156.6|7153.8|27
1727067000000|2024-09-23 04:50:00|7156.6|7153.8|7157.6|7154.8|7158.6|7155.8|7156.6|7153.8|14
1727067300000|2024-09-23 04:55:00|7156.6|7153.8|7154.6|7151.8|7158.6|7154.8|7154.6|7151.8|23
1727067600000|2024-09-23 05:00:00|7153.7|7150.8|7155.6|7152.8|7159.6|7155.8|7153.6|7150.8|152
1727067900000|2024-09-23 05:05:00|7155.7|7151.9|7150.5|7147.7|7155.7|7152.8|7149.6|7146.8|85
1727068200000|2024-09-23 05:10:00|7150.6|7147.8|7148.6|7145.8|7152.6|7149.8|7147.6|7144.3|96
1727068500000|2024-09-23 05:15:00|7149.5|7146.7|7150.6|7146.8|7152.6|7149.3|7148.6|7145.4|154
1727068800000|2024-09-23 05:20:00|7150.5|7146.7|7149.6|7145.8|7150.6|7147.8|7147.6|7144.8|29
1727069100000|2024-09-23 05:25:00|7148.6|7146.8|7151.6|7147.8|7151.6|7148.8|7148.6|7145.8|49
1727069400000|2024-09-23 05:30:00|7150.6|7147.9|7147.6|7144.8|7151.6|7147.9|7147.5|7144.7|48
1727069700000|2024-09-23 05:35:00|7148.5|7145.7|7155.5|7151.7|7157.6|7154.8|7148.5|7145.7|131
1727070000000|2024-09-23 05:40:00|7154.6|7151.8|7151.6|7147.8|7155.5|7151.8|7149.6|7146.8|91
1727070300000|2024-09-23 05:45:00|7151.5|7148.7|7153.5|7150.7|7155.6|7152.7|7150.5|7147.7|109
1727070600000|2024-09-23 05:50:00|7153.6|7149.8|7154.6|7150.8|7156.6|7153.8|7151.5|7148.7|129
1727070900000|2024-09-23 05:55:00|7154.5|7151.8|7150.6|7147.8|7154.6|7151.8|7146.6|7142.8|112
1727071200000|2024-09-23 06:00:00|7151.5|7148.7|7148.4|7144.6|7154.5|7151.7|7147.4|7144.6|211
1727071500000|2024-09-23 06:05:00|7147.5|7144.7|7150.5|7147.7|7154.5|7151.7|7147.5|7144.6|76
1727071800000|2024-09-23 06:10:00|7151|7146.7|7150.5|7147.7|7153.5|7150.7|7146.5|7143.7|121
1727072100000|2024-09-23 06:15:00|7151.5|7148.7|7135.5|7131.7|7154.5|7151.7|7134.6|7131.7|463
1727072400000|2024-09-23 06:20:00|7136.5|7132.7|7137.5|7134.7|7142.6|7139.3|7134.7|7131.7|217
1727072700000|2024-09-23 06:25:00|7138.5|7135.7|7142.5|7138.7|7144.5|7141.7|7138.5|7135.7|120
1727073000000|2024-09-23 06:30:00|7143.5|7139.7|7137.5|7134.7|7144.5|7141.7|7136.5|7132.7|154
1727073300000|2024-09-23 06:35:00|7137.6|7133.8|7136.5|7133.7|7138.5|7134.7|7134.5|7131.2|140
1727073600000|2024-09-23 06:40:00|7136.4|7133.6|7134.5|7131.7|7139.5|7136.7|7129.6|7126.8|291
1727073900000|2024-09-23 06:45:00|7135.5|7131.2|7130.5|7127.7|7137.5|7133.7|7125.5|7122.6|297
1727074200000|2024-09-23 06:50:00|7131.4|7128.6|7126.5|7122.7|7131.5|7128.6|7124.5|7121.7|286
1727074500000|2024-09-23 06:55:00|7125.5|7121.7|7120.5|7117.7|7129.5|7126.6|7120.4|7116.7|347
1727074800000|2024-09-23 07:00:00|7121.4|7118.6|7116.5|7113.7|7128.5|7125.6|7115.5|7112.2|555
1727075100000|2024-09-23 07:05:00|7117.4|7114.6|7109.5|7105.7|7119.5|7116.7|7107.5|7104.7|694
1727075400000|2024-09-23 07:10:00|7108.6|7105.8|7102.6|7099.8|7109.5|7106.7|7101.6|7098.3|1097
1727075700000|2024-09-23 07:15:00|7102.9|7095.1|7077.5|7074.7|7102.9|7097.1|7073.6|7070.7|1742
1727076000000|2024-09-23 07:20:00|7077.6|7074.8|7079.6|7076.8|7080.6|7076.9|7062.8|7059.9|1420
1727076300000|2024-09-23 07:25:00|7079.7|7076.9|7086.7|7082.9|7089.6|7085.8|7079.6|7076.8|703
1727076600000|2024-09-23 07:30:00|7086.6|7083.8|7097.6|7094.8|7104.6|7101.7|7083.6|7079.8|986
1727076900000|2024-09-23 07:35:00|7098.5|7094.7|7103.6|7100.8|7107.6|7104.2|7096.6|7093.8|334
1727077200000|2024-09-23 07:40:00|7103.5|7100.7|7106.5|7103.7|7113.5|7110.7|7103.5|7100.3|409
1727077500000|2024-09-23 07:45:00|7107.5|7104.7|7105.5|7101.7|7110.5|7107.7|7104.5|7100.8|247
1727077800000|2024-09-23 07:50:00|7104.5|7100.7|7102.5|7099.7|7105.6|7102.8|7094.7|7091.8|750
1727078100000|2024-09-23 07:55:00|7101.6|7098.8|7097.6|7094.8|7106.6|7102.8|7096.6|7093.8|292
1727078400000|2024-09-23 08:00:00|7098.5|7095.7|7098.6|7094.8|7103.6|7100.3|7091.6|7088.8|784
1727078700000|2024-09-23 08:05:00|7097.6|7093.8|7108.4|7105.6|7108.5|7105.6|7096.5|7092.8|404
1727079000000|2024-09-23 08:10:00|7107.5|7104.7|7105.5|7101.7|7123.4|7120.6|7102.4|7099.2|1086
1727079300000|2024-09-23 08:15:00|7104.5|7102.6|7102.5|7099.7|7113.4|7109.6|7101.5|7098.7|703
1727079600000|2024-09-23 08:20:00|7103.5|7100.7|7107.5|7103.7|7116.5|7112.7|7102.5|7099.7|612
1727079900000|2024-09-23 08:25:00|7106.6|7103.8|7092.6|7088.8|7109.5|7105.8|7089.5|7086.7|1222
1727080200000|2024-09-23 08:30:00|7092.5|7089.7|7075.6|7072.8|7097.5|7093.8|7074.6|7071.8|1048
1727080500000|2024-09-23 08:35:00|7076.6|7073.8|7080.7|7076.9|7089.6|7086.8|7076.6|7072.9|1073
1727080800000|2024-09-23 08:40:00|7079.7|7076.8|7078.5|7075.7|7087.6|7084.7|7077.6|7074.8|551
1727081100000|2024-09-23 08:45:00|7077.6|7074.8|7079.6|7076.8|7083.6|7080.8|7070.6|7067.8|1388
1727081400000|2024-09-23 08:50:00|7080.5|7076.7|7089.5|7086.7|7098.6|7095.8|7080.1|7076.7|1842
1727081700000|2024-09-23 08:55:00|7088.5|7085.7|7083.6|7080.8|7089.5|7086.7|7080.5|7076.8|795
1727082000000|2024-09-23 09:00:00|7082.6|7079.8|7084.6|7081.8|7092.5|7089.6|7078.7|7075.8|784
1727082300000|2024-09-23 09:05:00|7084.5|7081.7|7095.4|7092.6|7096.4|7093.6|7077.6|7074.7|1038
1727082600000|2024-09-23 09:10:00|7095.3|7092.5|7096.4|7093.6|7115.3|7112.5|7095.3|7091.6|839
1727082900000|2024-09-23 09:15:00|7096.5|7092.7|7101.4|7098.6|7107.4|7104.6|7095.5|7092.6|678
1727083200000|2024-09-23 09:20:00|7100.5|7097.7|7102.4|7098.6|7107.4|7104.1|7095.4|7092.6|480
1727083500000|2024-09-23 09:25:00|7101.4|7097.7|7101.4|7098.6|7108.4|7105.6|7099.3|7096.5|418
1727083800000|2024-09-23 09:30:00|7101.5|7097.7|7103.4|7099.6|7109.5|7106.6|7100.5|7097.6|258
1727084100000|2024-09-23 09:35:00|7102.4|7100.5|7112.3|7108.5|7118.3|7115.5|7100.4|7097.6|770
1727084400000|2024-09-23 09:40:00|7111.4|7109.5|7111.4|7107.6|7118.8|7115.5|7109.3|7106.5|633
1727084700000|2024-09-23 09:45:00|7111.3|7107.5|7111.3|7107.5|7117.3|7114.5|7108.4|7105.5|515
1727085000000|2024-09-23 09:50:00|7110.4|7107.6|7115.4|7112.6|7120.3|7117.5|7110.4|7107.5|439
1727085300000|2024-09-23 09:55:00|7114.5|7111.7|7108.3|7104.5|7117.7|7114.5|7107.4|7104.5|521
1727085600000|2024-09-23 10:00:00|7108.4|7104.6|7103.3|7099.5|7119.3|7116|7101.4|7098.5|468
1727085900000|2024-09-23 10:05:00|7104.3|7100.5|7111.4|7107.6|7118.3|7115.5|7102.3|7098.6|378
1727086200000|2024-09-23 10:10:00|7111.3|7108.5|7114.4|7110.6|7118.4|7115.5|7108.9|7105.6|458
1727086500000|2024-09-23 10:15:00|7114.3|7111.5|7116.2|7113.4|7120.2|7116.5|7109.2|7106.4|436
1727086800000|2024-09-23 10:20:00|7117.1|7112.4|7115.2|7111.4|7117.3|7114.4|7109.3|7106.4|254
1727087100000|2024-09-23 10:25:00|7115.3|7111.5|7117.3|7114.5|7123.6|7120.4|7110.3|7106.5|565
1727087400000|2024-09-23 10:30:00|7118.2|7115.4|7118.2|7114.4|7123.2|7120.4|7114.2|7111.4|424
1727087700000|2024-09-23 10:35:00|7119.2|7115.4|7121.2|7118.4|7122.2|7119.4|7114.3|7111|557
1727088000000|2024-09-23 10:40:00|7122.2|7118.9|7122.1|7119.3|7127.5|7124.3|7120.1|7116.4|617
1727088300000|2024-09-23 10:45:00|7122.2|7118.4|7117.2|7113.4|7127.1|7123.4|7116.2|7113.4|507
1727088600000|2024-09-23 10:50:00|7116.2|7114.4|7113.2|7109.4|7122.2|7118.4|7111.3|7108.4|416
1727088900000|2024-09-23 10:55:00|7112.2|7108.4|7106.2|7102.4|7113.2|7109.4|7102.2|7098.5|417
1727089200000|2024-09-23 11:00:00|7106.7|7103.4|7114.1|7111.3|7117.6|7114.4|7104.2|7101.4|662
1727089500000|2024-09-23 11:05:00|7114.2|7111.4|7115.1|7112.3|7117.2|7114.3|7112.1|7109.2|168
1727089800000|2024-09-23 11:10:00|7115.2|7111.4|7115.1|7112.3|7119.1|7116.3|7112.2|7109.3|204
1727090100000|2024-09-23 11:15:00|7114.6|7111.3|7124.1|7121.3|7124.1|7121.3|7114.6|7111.2|155
1727090400000|2024-09-23 11:20:00|7125.1|7122.2|7123.1|7120.3|7130.1|7127.3|7122.1|7119.3|380
1727090700000|2024-09-23 11:25:00|7123|7120.2|7118.2|7115.4|7125.1|7122.3|7116.1|7112.4|432
1727091000000|2024-09-23 11:30:00|7119.2|7116.3|7122.1|7119.3|7131.1|7128.3|7119.1|7115.4|497
1727091300000|2024-09-23 11:35:00|7123.1|7120.2|7113.1|7110.3|7125.2|7122.4|7112.2|7109.3|389
1727091600000|2024-09-23 11:40:00|7113.2|7109.4|7120.2|7116.4|7122.2|7119.4|7111.1|7108.3|371
1727091900000|2024-09-23 11:45:00|7120.1|7117.3|7129|7126.2|7129.9|7127.1|7118.7|7115.4|681
1727092200000|2024-09-23 11:50:00|7128.1|7125.3|7127|7123.2|7136|7133.2|7125.1|7122.2|686
1727092500000|2024-09-23 11:55:00|7126.1|7123.3|7128.9|7126.1|7135|7132.2|7126.1|7123.2|366
1727092800000|2024-09-23 12:00:00|7129|7126.2|7114.1|7111.3|7135.9|7132.2|7113.2|7110.3|1201
1727093100000|2024-09-23 12:05:00|7114.2|7111.4|7096.2|7093.4|7116.2|7112.9|7095.3|7092.5|1417
1727093400000|2024-09-23 12:10:00|7095.2|7092.4|7089.2|7086.4|7100.1|7096.4|7087.3|7084|2490
1727093700000|2024-09-23 12:15:00|7090.1|7087.3|7089.2|7086.4|7102.2|7099.3|7089.2|7085.4|3758
1727094000000|2024-09-23 12:20:00|7089.3|7086.5|7090.3|7086.5|7101.1|7097.4|7086.3|7083.5|1712
1727094300000|2024-09-23 12:25:00|7089.3|7086.6|7089.3|7085.5|7093.3|7090.5|7086.3|7083|525
1727094600000|2024-09-23 12:30:00|7090.3|7086.5|7079.3|7076.5|7095.7|7092.4|7077.9|7074.6|1919
1727094900000|2024-09-23 12:35:00|7079.4|7076.6|7081.4|7078.6|7090.4|7087.5|7079.4|7076.5|952
1727095200000|2024-09-23 12:40:00|7081.3|7078.5|7088.4|7085.6|7090.3|7087.5|7080.4|7077.5|1227
1727095500000|2024-09-23 12:45:00|7088.3|7085.5|7100.2|7097.4|7103.1|7100.3|7086.4|7083.1|2003
1727095800000|2024-09-23 12:50:00|7100.3|7097.5|7095.2|7092.4|7101.2|7098.4|7093.3|7090.4|454
1727096100000|2024-09-23 12:55:00|7094.3|7091.5|7105|7102.2|7105.8|7103|7093.3|7090.4|1518
1727096400000|2024-09-23 13:00:00|7104.9|7102.1|7117|7113.2|7126|7123.1|7104|7101.2|2740
1727096700000|2024-09-23 13:05:00|7116.9|7114.1|7114.9|7111.1|7118|7115.1|7106.1|7103.3|2333
1727097000000|2024-09-23 13:10:00|7114|7111.2|7101|7098.2|7117.9|7115|7100|7097.2|1332
1727097300000|2024-09-23 13:15:00|7103.9|7101.1|7098.9|7096.1|7108.9|7106.1|7089.9|7087.1|2109
1727097600000|2024-09-23 13:20:00|7099|7096.2|7117.8|7114|7117.8|7115|7098.9|7095.2|1541
1727097900000|2024-09-23 13:25:00|7116.8|7113.9|7115|7112.2|7118.7|7115.8|7102.9|7099.2|2482
1727098200000|2024-09-23 13:30:00|7116|7111.7|7109|7106.2|7118|7115.2|7097|7093.2|3241
1727098500000|2024-09-23 13:35:00|7110|7105.3|7114.2|7110.4|7114.2|7111.4|7097.3|7094.5|3311
1727098800000|2024-09-23 13:40:00|7113.3|7110.5|7107.9|7104.1|7127.3|7124.4|7106.5|7103.2|4066
1727099100000|2024-09-23 13:45:00|7107.4|7103.6|7117.4|7114.6|7118.5|7115.7|7102.4|7099.6|6200
1727099400000|2024-09-23 13:50:00|7118.5|7114.7|7148.1|7145.3|7151.6|7148.3|7118.4|7114.6|6201
1727099700000|2024-09-23 13:55:00|7148.2|7144.4|7158.1|7155.3|7168.8|7166|7147.1|7144.3|6746
1727100000000|2024-09-23 14:00:00|7159|7156.2|7168|7164.2|7172.9|7169.2|7151.2|7148.3|4300
1727100300000|2024-09-23 14:05:00|7167.9|7165.1|7160|7157.2|7172|7168.2|7156|7153.2|4474
1727100600000|2024-09-23 14:10:00|7160.5|7156.2|7170.1|7167.3|7172|7169.1|7160|7156.2|2209
1727100900000|2024-09-23 14:15:00|7171|7167.2|7161.2|7157.4|7172|7168.7|7157.2|7154.4|2359
1727101200000|2024-09-23 14:20:00|7161.1|7158.3|7152.2|7148.4|7165.6|7162.3|7148.2|7145.4|1862
1727101500000|2024-09-23 14:25:00|7153.1|7149.4|7159.2|7155.4|7167|7164.2|7148.2|7145.4|2308
1727101800000|2024-09-23 14:30:00|7159.1|7156.3|7164.1|7161.3|7167|7163.7|7153.7|7150.4|1644
1727102100000|2024-09-23 14:35:00|7165.1|7162.2|7130.3|7127.5|7167|7163.3|7129.3|7126.4|3850
1727102400000|2024-09-23 14:40:00|7129.3|7126.5|7111.3|7108.5|7129.3|7126.5|7096.3|7092.5|7551
1727102700000|2024-09-23 14:45:00|7110.3|7107.5|7110.3|7107.5|7126.2|7123.4|7097.4|7094.6|3408
1727103000000|2024-09-23 14:50:00|7110.4|7107.6|7104.2|7101.4|7112.3|7109.5|7096.3|7093.4|1767
1727103300000|2024-09-23 14:55:00|7104.3|7100.5|7104.2|7101.4|7116.2|7113.4|7099.3|7096.5|1158
1727103600000|2024-09-23 15:00:00|7103.3|7100.5|7093.3|7089.5|7104.3|7100.5|7084.5|7081.5|3432
1727103900000|2024-09-23 15:05:00|7092.3|7089.4|7088.2|7085.4|7096.2|7093.4|7082.3|7079.5|2235
1727104200000|2024-09-23 15:10:00|7089.1|7086.3|7085.3|7081.5|7089.3|7086.4|7075.4|7072.5|2304
1727104500000|2024-09-23 15:15:00|7084.3|7080.5|7070.3|7067.5|7084.8|7081.5|7047.5|7044.7|7711
1727104800000|2024-09-23 15:20:00|7070.4|7067.6|7056.3|7052.5|7073.7|7070.4|7055.4|7052.2|2549
1727105100000|2024-09-23 15:25:00|7057.3|7053.5|7059.3|7056.5|7064.2|7061.4|7047.6|7044.8|3739
1727105400000|2024-09-23 15:30:00|7058.4|7055.6|7052.3|7048.5|7061.8|7058.5|7046.4|7043.2|3114
1727105700000|2024-09-23 15:35:00|7051.3|7049|7037.4|7034.6|7052.4|7049.6|7034.4|7031.6|3056
1727106000000|2024-09-23 15:40:00|7037.9|7033.6|7021.7|7018.9|7040.9|7037.6|7019.7|7016|4338
1727106300000|2024-09-23 15:45:00|7022.6|7018.8|7006.8|7004|7022.7|7018.9|6997|6994.1|8311
1727106600000|2024-09-23 15:50:00|7005.9|7003.1|7002.9|7000.1|7013.8|7011|7000.9|6998.1|2620
1727106900000|2024-09-23 15:55:00|7003.8|7001|6994.6|6990.8|7004.9|7002.1|6979|6976.1|6949
1727107200000|2024-09-23 16:00:00|6993.7|6990.9|7000.5|6996.7|7004.6|7001.7|6986.7|6983.9|3123
1727107500000|2024-09-23 16:05:00|7000.6|6997.7|6985.8|6982|7006.6|7003.8|6976.8|6974|3316
1727107800000|2024-09-23 16:10:00|6985.7|6982.9|6972.9|6970.1|6988.7|6985.9|6963|6960.2|5297
1727108100000|2024-09-23 16:15:00|6973|6970.2|6961.9|6958.1|6982|6979.1|6954|6951.1|4347
1727108400000|2024-09-23 16:20:00|6961|6959.1|6949.2|6946.4|6961|6959.1|6944.1|6941.3|3355
1727108700000|2024-09-23 16:25:00|6949.1|6946.3|6951|6947.2|6952.9|6950.1|6942.1|6938.9|2345
1727109000000|2024-09-23 16:30:00|6952|6948.2|6951.1|6948.3|6959.9|6957.1|6946|6943.2|2391
1727109300000|2024-09-23 16:35:00|6951|6948.2|6959|6956.2|6965|6961.2|6950.2|6947.2|1996
1727109600000|2024-09-23 16:40:00|6958.1|6955.3|6952|6949.2|6963|6960.2|6951.1|6948.3|1355
1727109900000|2024-09-23 16:45:00|6953.8|6951|6966|6963.2|6969|6966.1|6952|6949.2|1485
1727110200000|2024-09-23 16:50:00|6965.1|6962.3|6980.9|6978.1|6982.8|6980|6960|6957.2|1999
1727110500000|2024-09-23 16:55:00|6981.8|6978|6991.9|6989.1|7000.8|6997.1|6977.9|6975|2845
1727110800000|2024-09-23 17:00:00|6990.9|6988.1|6995|6992.2|7000|6997.1|6987|6984.1|2116
1727111100000|2024-09-23 17:05:00|6995.9|6992.1|7007.9|7005.1|7010.8|7008|6988|6985.2|2887
1727111400000|2024-09-23 17:10:00|7007|7004.2|7012|7009.2|7015|7012.2|7002|6999.2|1847
1727111700000|2024-09-23 17:15:00|7012.9|7010.1|7024.8|7022|7034.8|7032|7010.9|7008.1|3312
1727112000000|2024-09-23 17:20:00|7025.7|7022.9|7025.9|7023.1|7027.8|7025|7020.9|7018|927
1727112300000|2024-09-23 17:25:00|7026.8|7023|7024.9|7022.1|7031.9|7029.1|7022|7019|1054
1727112600000|2024-09-23 17:30:00|7025.9|7023|7028|7025.2|7032.8|7029.1|7025.8|7022.1|1194
1727112900000|2024-09-23 17:35:00|7027.9|7025.1|7027|7024.2|7033.8|7030.1|7025|7022.2|1006
1727113200000|2024-09-23 17:40:00|7027.5|7023.2|7036.9|7033.1|7037.9|7035|7020|7017.2|1689
1727113500000|2024-09-23 17:45:00|7035.9|7032.2|7033.9|7031.1|7041.8|7038.9|7031.9|7029.1|1355
1727113800000|2024-09-23 17:50:00|7032.9|7030.1|7031.8|7028|7036.9|7034|7027.9|7024.1|1160
1727114100000|2024-09-23 17:55:00|7030.9|7028.1|7029.9|7026.1|7034.8|7031.1|7026.9|7024.1|1358
1727114400000|2024-09-23 18:00:00|7029.8|7027.1|7024.8|7022|7036.7|7033.9|7024.8|7021|2098
1727114700000|2024-09-23 18:05:00|7024.9|7022.1|7028.9|7026.1|7032.3|7029|7023.8|7021|1686
1727115000000|2024-09-23 18:10:00|7027.9|7025.1|7026.9|7024.1|7030.6|7027.8|7021.9|7019|1669
1727115300000|2024-09-23 18:15:00|7027.8|7025|7032.8|7030|7034.9|7032.1|7023.9|7021.1|2580
1727115600000|2024-09-23 18:20:00|7032.7|7029.9|7031.8|7029|7035.8|7032.9|7024.9|7022.1|2750
1727115900000|2024-09-23 18:25:00|7030.9|7028.1|7028.9|7026.1|7039.9|7037.1|7024.8|7021.1|5551
1727116200000|2024-09-23 18:30:00|7030.6|7027.8|7025.8|7023|7031.8|7028.9|7025.8|7023|1362
1727116500000|2024-09-23 18:35:00|7026.8|7023.9|7031.8|7029|7031.8|7029|7025.8|7023|752
1727116800000|2024-09-23 18:40:00|7030.8|7028|7032.8|7030|7035.7|7032.9|7030.8|7028|1276
1727117100000|2024-09-23 18:45:00|7033.8|7029|7031.8|7029|7034.8|7032|7030.8|7027|462
1727117400000|2024-09-23 18:50:00|7030.8|7028|7028.8|7026|7031.8|7029|7022.8|7020|575
1727117700000|2024-09-23 18:55:00|7029.7|7026.9|7028.8|7026|7029.8|7027|7024.8|7022|362
1727118000000|2024-09-23 19:00:00|7028.7|7025.9|7029.8|7027|7032.7|7029|7027.8|7024.9|468
1727118300000|2024-09-23 19:05:00|7030.8|7027.5|7033.8|7031|7035.8|7032.9|7030.3|7027.5|540
1727118600000|2024-09-23 19:10:00|7034.7|7031.9|7036.8|7034|7039.7|7036.9|7033.8|7030.9|483
1727118900000|2024-09-23 19:15:00|7035.8|7033|7035.8|7033|7038.8|7035.9|7034.8|7032|1085
1727119200000|2024-09-23 19:20:00|7034.8|7032|7036.8|7034|7037.8|7034.9|7034.8|7032|356
1727119500000|2024-09-23 19:25:00|7036.7|7033.9|7037.8|7035|7037.8|7035|7035.8|7033|118
1727119800000|2024-09-23 19:30:00|7038.8|7035.9|7039.7|7036.9|7042.7|7039.9|7037.7|7034.9|862
1727120100000|2024-09-23 19:35:00|7040.6|7037.8|7040.7|7036.9|7045.7|7042.9|7038.7|7035.9|639
1727120400000|2024-09-23 19:40:00|7039.7|7037.9|7038.7|7034.9|7040.7|7037.9|7037.6|7034.4|452
1727120700000|2024-09-23 19:45:00|7037.7|7033.9|7042.6|7039.8|7043.7|7040.8|7036.7|7033.9|370
1727121000000|2024-09-23 19:50:00|7043.6|7040.8|7045.6|7042.8|7048.6|7045.7|7043.5|7040.7|352
1727121300000|2024-09-23 19:55:00|7045.5|7041.7|7047.6|7043.8|7049.6|7046.8|7044.6|7041.7|443
1727121600000|2024-09-23 20:00:00|7047.5|7044.7|7043.7|7040.9|7047.6|7044.7|7043.7|7040.8|359
1727121900000|2024-09-23 20:05:00|7042.7|7039.9|7046.4|7043.6|7047.5|7044.7|7042.7|7039.8|1364
1727122200000|2024-09-23 20:10:00|7047.4|7043.7|7046.4|7043.6|7047.5|7044.6|7045.4|7042.6|78
1727122500000|2024-09-23 20:15:00|7045.6|7042.8|7045.4|7042.6|7047.4|7044.6|7044.4|7041.6|156
1727122800000|2024-09-23 20:20:00|7046.4|7043.6|7044.4|7041.6|7046.4|7043.6|7043.4|7040.6|55
1727123100000|2024-09-23 20:25:00|7045.4|7042.6|7045.3|7042.5|7045.4|7042.6|7043.4|7040.5|53
1727123400000|2024-09-23 20:30:00|7044.4|7041.6|7054.4|7051.6|7055.4|7052.5|7044.3|7041.5|401
1727123700000|2024-09-23 20:35:00|7055.3|7052.5|7054.3|7051.5|7057.3|7054.5|7054.3|7051.5|318
1727124000000|2024-09-23 20:40:00|7054.4|7051.6|7058.3|7055.5|7060.3|7057.5|7054.3|7051.5|749
1727124300000|2024-09-23 20:45:00|7058.4|7054.6|7056.4|7052.6|7058.4|7055.6|7054.4|7051.5|84
1727124600000|2024-09-23 20:50:00|7055.4|7052.5|7061.3|7058.5|7061.4|7058.6|7055.3|7052.5|196
1727124900000|2024-09-23 20:55:00|7061.4|7057.6|7065.4|7061.6|7065.8|7062.6|7058.3|7055.5|403
1727128800000|2024-09-23 22:00:00|7070.3|7067.5|7060.3|7057.5|7072.3|7069.5|7060.3|7057.5|277
1727129100000|2024-09-23 22:05:00|7060.4|7056.6|7059.4|7056.6|7061.2|7058.4|7059.3|7056.5|107
1727129400000|2024-09-23 22:10:00|7059.3|7056.5|7059.4|7055.6|7060.8|7057.5|7059.3|7055.6|46
1727129700000|2024-09-23 22:15:00|7059.3|7056.5|7057.3|7054.5|7059.4|7056.6|7057.3|7054.5|60
1727130000000|2024-09-23 22:20:00|7058.3|7054.6|7057.3|7053.5|7058.3|7055.5|7057|7053.2|41
1727130300000|2024-09-23 22:25:00|7058.2|7055.4|7060.3|7057.5|7064.3|7061.5|7058.2|7055.4|158
1727130600000|2024-09-23 22:30:00|7059.4|7056.5|7059.3|7055.5|7060.3|7057.5|7058.3|7054.6|38
1727130900000|2024-09-23 22:35:00|7058.3|7054.5|7057.3|7054.5|7058.3|7054.6|7057.2|7054.4|58
1727131200000|2024-09-23 22:40:00|7057.2|7054.4|7057.3|7054.5|7058.2|7055.4|7057.2|7054.4|76
1727131500000|2024-09-23 22:45:00|7058.2|7054.4|7055.2|7052.4|7058.2|7054.5|7054.3|7051.4|138
1727131800000|2024-09-23 22:50:00|7055.3|7052.5|7055.4|7052.6|7056.4|7053.6|7054.4|7051.5|49
1727132100000|2024-09-23 22:55:00|7056.4||7055.4||7056.4||7055.4||14
1727132400000|2024-09-23 23:00:00|7054.4|7051.6|7054.4|7051.6|7055.3|7051.6|7054.4|7051.5|21
1727132700000|2024-09-23 23:05:00|||||||||15
1727133000000|2024-09-23 23:10:00|7054.3|7050.5|7049.4|7045.6|7054.3|7050.6|7048.4|7045.6|362
1727133300000|2024-09-23 23:15:00|7049.3|7046.5|7048.3|7045.5|7049.4|7046.6|7046.5|7043.7|121
1727133600000|2024-09-23 23:20:00|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|6
1727133900000|2024-09-23 23:25:00|7047.9|7044.6|7046.3|7043.5|7047.9|7045.1|7046.3|7042.6|23
1727134200000|2024-09-23 23:30:00|7047.3|7044.5|7047.3|7043.5|7047.3|7044.5|7046.8|7043.5|19
1727134500000|2024-09-23 23:35:00|7046.3|7044.5|7048.3|7044.5|7049.3|7046.5|7046.3|7043.7|56
1727134800000|2024-09-23 23:40:00|7047.4|7044.6|7048.3|7045.5|7048.3|7045.5|7046.4|7043.6|38
1727135100000|2024-09-23 23:45:00|7049.2|7046.4|7052.3|7049.5|7053.2|7049.5|7049.2|7046.4|70
1727135400000|2024-09-23 23:50:00|7053.2|7049.4|7052.3|7049.5|7053.3|7050.4|7051.3|7048.5|24
1727135700000|2024-09-23 23:55:00|7052.2|7049.4|7054.3|7050.5|7055.2|7052.4|7052.2|7049.4|43
1727136000000|2024-09-24 00:00:00|7053.4|7050.6|7048.3|7045.5|7054.3|7051.4|7048.3|7045.4|272
1727136300000|2024-09-24 00:05:00|7049.2|7045.4|7051.2|7048.4|7052.3|7048.5|7046.4|7043.1|122
1727136600000|2024-09-24 00:10:00|7052.2|7048.5|7056.2|7052.4|7056.2|7053.4|7050.2|7046.4|108
1727136900000|2024-09-24 00:15:00|7056.1|7053.3|7055.1|7052.3|7059.2|7056.4|7053.1|7050.2|80
1727137200000|2024-09-24 00:20:00|7055|7052.2|7056.1|7053.3|7056.1|7053.3|7054.1|7050.8|58
1727137500000|2024-09-24 00:25:00|7057.1|7054.3|7053.2|7049.4|7058.1|7055.3|7052.2|7049.3|48
1727137800000|2024-09-24 00:30:00|7053.3|7049.5|7054.2|7051.4|7055.2|7051.4|7050.2|7047.3|155
1727138100000|2024-09-24 00:35:00|7054.1|7051.3|7051.2|7048.4|7057.6|7054.3|7049.2|7046.3|145
1727138400000|2024-09-24 00:40:00|7051.1|7048.3|7048.2|7045.4|7051.2|7048.4|7046.2|7043.3|64
1727138700000|2024-09-24 00:45:00|7049.1|7045.3|7047.2|7044.4|7051.2|7048.4|7046.2|7042.4|52
1727139000000|2024-09-24 00:50:00|7046.2|7043.4|7043.2|7040.4|7048.2|7045.4|7043.2|7039.4|173
1727139300000|2024-09-24 00:55:00|7042.3|7039.4|7039.1|7035.3|7043.1|7040.4|7036.3|7033.5|344
1727139600000|2024-09-24 01:00:00|7041.1|7036.3|7041.2|7038.4|7045.1|7042.3|7036.1|7033.3|361
1727139900000|2024-09-24 01:05:00|7041.1|7038.3|7050.1|7047.3|7056.6|7053.4|7038.1|7035.3|571
1727140200000|2024-09-24 01:10:00|7049.2|7046.4|7076.2|7072.4|7085.6|7082.3|7046.1|7043.3|1353
1727140500000|2024-09-24 01:15:00|7077.1|7073.3|7075.2|7072.4|7078.6|7075.3|7069.1|7065.4|553
1727140800000|2024-09-24 01:20:00|7074.3|7071.5|7073.2|7070.4|7075.6|7072.4|7066.2|7063.4|456
1727141100000|2024-09-24 01:25:00|7074.2|7069.4|7077.1|7074.3|7078.2|7075.2|7068.1|7065.3|300
1727141400000|2024-09-24 01:30:00|7077.2|7074.4|7074.1|7071.3|7079.6|7076.3|7069.1|7065.4|186
1727141700000|2024-09-24 01:35:00|7075.1|7070.3|7073.1|7070.3|7077.3|7074.4|7069.1|7066.3|207
1727142000000|2024-09-24 01:40:00|7072.2|7069.4|7073.2|7069.4|7075.2|7072.3|7070.1|7066.4|82
1727142300000|2024-09-24 01:45:00|7073.1|7070.3|7066.2|7063.4|7074.2|7071.3|7065.2|7062.3|133
1727142600000|2024-09-24 01:50:00|7066.3|7062.5|7062.2|7058.4|7069.1|7065.4|7061.2|7058.4|250
1727142900000|2024-09-24 01:55:00|7063.2|7059.4|7069.2|7066.4|7069.7|7066.4|7061.2|7058.4|104
1727143200000|2024-09-24 02:00:00|7070.1|7066.3|7060.2|7056.4|7070.2|7067.4|7058.7|7055.4|498
1727143500000|2024-09-24 02:05:00|7061.2|7057.4|7060.2|7056.4|7065.2|7062.4|7059.2|7056.4|208
1727143800000|2024-09-24 02:10:00|7059.2|7056.3|7068.1|7065.3|7068.6|7065.4|7058.2|7055.3|165
1727144100000|2024-09-24 02:15:00|7069.1|7066.2|7068.1|7065.3|7070.2|7067.3|7067.1|7063.3|103
1727144400000|2024-09-24 02:20:00|7069.1|7066.2|7067.1|7064.3|7069.1|7066.3|7066.6|7063.3|68
1727144700000|2024-09-24 02:25:00|7067.2|7063.4|7070.1|7067.3|7071.2|7068.3|7066.1|7063.3|138
1727145000000|2024-09-24 02:30:00|7069.3|7066.5|7072.1|7069.3|7074.2|7071.3|7069.1|7066.2|97
1727145300000|2024-09-24 02:35:00|7073.1|7070.3|7065|7061.2|7074.1|7071.3|7064.1|7061.2|93
1727145600000|2024-09-24 02:40:00|7064.1|7061.3|7071.1|7068.3|7072.1|7069.3|7063|7060.2|100
1727145900000|2024-09-24 02:45:00|7071.2|7067.4|7080|7077.2|7081|7077.3|7070|7066.2|247
1727146200000|2024-09-24 02:50:00|7081|7077.7|7081.9|7078.1|7083|7080.2|7080|7077.2|175
1727146500000|2024-09-24 02:55:00|7081|7078.2|7089.9|7087.1|7090.9|7088.1|7081|7078.1|335
1727146800000|2024-09-24 03:00:00|7090.9|7087.6|7087.9|7085.1|7095.1|7092.3|7087.9|7084.2|361
1727147100000|2024-09-24 03:05:00|7088.9|7086.1|7091.9|7089.1|7091.9|7089.1|7085.9|7083.1|142
1727147400000|2024-09-24 03:10:00|7091|7088.2|7094.9|7091.1|7094.9|7092.1|7090.9|7087.1|336
1727147700000|2024-09-24 03:15:00|7093.9|7092|7097.9|7095.1|7097.9|7095.1|7093.9|7091|189
1727148000000|2024-09-24 03:20:00|7098|7095.2|7098.9|7096.1|7100|7097.1|7095.9|7093|256
1727148300000|2024-09-24 03:25:00|7097.9|7095.1|7102.9|7100.1|7103.8|7101|7096.9|7094|355
1727148600000|2024-09-24 03:30:00|7102.8|7100|7094.9|7092.1|7102.9|7100.1|7092|7088.7|467
1727148900000|2024-09-24 03:35:00|7094|7091.2|7100.9|7098.1|7100.9|7098.1|7093.9|7091.1|172
1727149200000|2024-09-24 03:40:00|7099.9|7097.1|7105.9|7103.1|7106.9|7104.1|7099.9|7097.1|329
1727149500000|2024-09-24 03:45:00|7106.9|7104|7108.8|7106|7111.8|7108.9|7105.8|7103|682
1727149800000|2024-09-24 03:50:00|7108.7|7105.9|7104.8|7102|7108.8|7105.9|7102.9|7100|110
1727150100000|2024-09-24 03:55:00|7103.9|7101.1|7103.8|7101|7104.8|7102|7102.8|7100|113
1727150400000|2024-09-24 04:00:00|7103.7|7100.9|7102.8|7100|7106.8|7104|7101.8|7099|217
1727150700000|2024-09-24 04:05:00|7102.9|7100.1|7099.8|7097|7103.8|7100.1|7097.8|7094.9|169
1727151000000|2024-09-24 04:10:00|7100.7|7096.9|7101.8|7098|7102.7|7099.9|7098.7|7095.9|163
1727151300000|2024-09-24 04:15:00|7101.7|7097.9|7103.7|7099.9|7103.8|7101|7100.8|7097.9|233
1727151600000|2024-09-24 04:20:00|7102.8|7100|7104.3|7101.5|7104.8|7101.9|7101.7|7098.5|83
1727151900000|2024-09-24 04:25:00|7103.8|7101|7105.7|7101.9|7107.7|7104.9|7102.8|7099.9|136
1727152200000|2024-09-24 04:30:00|7105.9|7102.9|7105.8|7103|7110.8|7108|7104.8|7101.9|218
1727152500000|2024-09-24 04:35:00|7106.7|7102.9|7103.6|7100.8|7108.7|7105.9|7103.1|7099.8|191
1727152800000|2024-09-24 04:40:00|7104.6|7101.8|7106.8|7104|7106.8|7104|7102.7|7099|363
1727153100000|2024-09-24 04:45:00|7106.7|7103.9|7105.7|7101.9|7107.7|7104.9|7104.7|7101.9|45
1727153400000|2024-09-24 04:50:00|7104.8|7102|7107.7|7104.9|7107.7|7104.9|7104.7|7101.9|60
1727153700000|2024-09-24 04:55:00|7108.6|7104.8|7109.6|7106.8|7109.7|7106.9|7107.7|7104.8|115
1727154000000|2024-09-24 05:00:00|7109.7|7105.9|7112.5|7109.7|7113.5|7110.7|7109.6|7105.9|314
1727154300000|2024-09-24 05:05:00|7111.6|7108.7|7111.5|7108.7|7112.6|7109.7|7108.5|7104.9|267
1727154600000|2024-09-24 05:10:00|7110.6|7107.8|7106.5|7103.7|7111.5|7107.8|7105.5|7102.7|111
1727154900000|2024-09-24 05:15:00|7106.6|7103.8|7107.6|7104.8|7110.5|7106.8|7105.6|7102.8|105
1727155200000|2024-09-24 05:20:00|7108.6|7105.7|7112.5|7109.7|7113.5|7110.2|7108.5|7104.8|79
1727155500000|2024-09-24 05:25:00|7112.6|7108.8|7115.5|7111.7|7115.5|7111.8|7111.6|7108.7|144
1727155800000|2024-09-24 05:30:00|7114.6|7111.8|7115.6|7111.8|7120.6|7117.7|7113.5|7110.7|721
1727156100000|2024-09-24 05:35:00|7116.6|7112.8|7116.6|7112.8|7119.6|7116.7|7112.6|7109.8|213
1727156400000|2024-09-24 05:40:00|7116.5|7113.7|7116.7|7112.9|7121.6|7118.8|7116.5|7112.8|237
1727156700000|2024-09-24 05:45:00|7115.7|7112.7|7118.7|7114.9|7118.7|7115.9|7114.6|7111.8|176
1727157000000|2024-09-24 05:50:00|7118.6|7114.8|7116.7|7113.9|7120.7|7117.8|7116.5|7113.7|104
1727157300000|2024-09-24 05:55:00|7117.6|7113.8|7110.6|7107.8|7118.6|7115.7|7108.6|7105.8|235
1727157600000|2024-09-24 06:00:00|7111.1|7106.8|7115.6|7111.8|7116.6|7113.8|7108.6|7105.8|311
1727157900000|2024-09-24 06:05:00|7115.5|7112.7|7112.6|7109.8|7116.6|7112.8|7111.5|7107.8|243
1727158200000|2024-09-24 06:10:00|7113.5|7110.7|7117.6|7113.8|7117.6|7114.8|7112.5|7109.7|332
1727158500000|2024-09-24 06:15:00|7117.5|7114.7|7120.5|7117.7|7121.4|7118.1|7113.4|7110.6|404
1727158800000|2024-09-24 06:20:00|7120.4|7116.7|7112.3|7108.5|7122.8|7119.5|7110.4|7107.5|962
1727159100000|2024-09-24 06:25:00|7111.3|7109.5|7111.3|7108.5|7116.3|7112.5|7108.4|7105.6|406
1727159400000|2024-09-24 06:30:00|7112.2|7109.4|7114.4|7111.6|7119.3|7116.5|7110.5|7107.2|636
1727159700000|2024-09-24 06:35:00|7114.5|7111.7|7115.4|7112.6|7118.4|7114.6|7112.5|7109.6|316
1727160000000|2024-09-24 06:40:00|7114.5|7111.6|7112.4|7109.6|7117.5|7114.6|7111.5|7108.6|355
1727160300000|2024-09-24 06:45:00|7113.4|7109.1|7117.4|7114.6|7121.4|7117.7|7112.9|7109.1|352
1727160600000|2024-09-24 06:50:00|7118.4|7115.6|7121.4|7118.6|7125.4|7122.6|7117.4|7114.6|558
1727160900000|2024-09-24 06:55:00|7122.4|7119.5|7127.3|7124.5|7127.3|7124.5|7121.4|7118.6|372
1727161200000|2024-09-24 07:00:00|7126.3|7123.5|7128.3|7125.5|7133.3|7129.5|7124.3|7121.5|710
1727161500000|2024-09-24 07:05:00|7127.3|7124.5|7130.2|7127.4|7133.7|7130.4|7127.3|7124.5|421
1727161800000|2024-09-24 07:10:00|7130.3|7127.5|7126.2|7123.4|7131.3|7128.5|7122.8|7119.5|466
1727162100000|2024-09-24 07:15:00|7126.3|7122.5|7125.2|7122.4|7128.3|7125.5|7124.2|7120.9|271
1727162400000|2024-09-24 07:20:00|7126.2|7123.4|7122.2|7119.4|7127.7|7124.4|7121.2|7118.4|338
1727162700000|2024-09-24 07:25:00|7121.3|7118.5|7126.2|7123.4|7129.2|7126.4|7121.2|7118.4|395
1727163000000|2024-09-24 07:30:00|7127.2|7124.4|7123.2|7120.4|7130.2|7126.5|7123.2|7120.4|285
1727163300000|2024-09-24 07:35:00|7123.3|7120.5|7130.2|7126.4|7132.3|7129.5|7123.3|7120.5|370
1727163600000|2024-09-24 07:40:00|7130.1|7126.3|7130.1|7127.3|7132.3|7129.5|7128.3|7125.4|257
1727163900000|2024-09-24 07:45:00|7131.1|7128.3|7143.3|7140.5|7146.3|7143.5|7130.3|7127.4|1129
1727164200000|2024-09-24 07:50:00|7142.4|7139.6|7134.2|7131.4|7144.3|7140.6|7133.2|7129.5|473
1727164500000|2024-09-24 07:55:00|7133.7|7130.4|7128.3|7125.5|7139.3|7136.4|7126.3|7123.4|585
1727164800000|2024-09-24 08:00:00|7128.4|7125.6|7133.3|7130.5|7139.7|7136.5|7125.9|7122.6|629
1727165100000|2024-09-24 08:05:00|7134.3|7130.4|7130.4|7127.6|7139.7|7136.5|7127.4|7124.6|1293
1727165400000|2024-09-24 08:10:00|7130.3|7126.6|7134.4|7130.6|7136.4|7133.6|7129.5|7126.6|335
1727165700000|2024-09-24 08:15:00|7133.4|7131.6|7140.4|7137.6|7143.4|7140.6|7133.4|7131.6|479
1727166000000|2024-09-24 08:20:00|7141.3|7137.5|7127.5|7123.7|7147.3|7144.5|7124.5|7121.7|1339
1727166300000|2024-09-24 08:25:00|7126.5|7122.7|7140.3|7137.5|7145.6|7142.4|7125.5|7122.7|2846
1727166600000|2024-09-24 08:30:00|7140.2|7137.4|7147.1|7143.3|7147.1|7144.2|7136.2|7133.4|702
1727166900000|2024-09-24 08:35:00|7147|7144.2|7163|7160.2|7164|7161.2|7144.2|7141.3|1454
1727167200000|2024-09-24 08:40:00|7163.1|7159.2|7155.1|7152.3|7168|7165.2|7155.1|7152.2|992
1727167500000|2024-09-24 08:45:00|7156|7152.2|7162.1|7159.3|7163.1|7160.3|7153.2|7150.3|621
1727167800000|2024-09-24 08:50:00|7163|7160.2|7164.1|7160.3|7169|7166.2|7160.1|7157.2|672
1727168100000|2024-09-24 08:55:00|7164|7161.2|7181.9|7178.1|7186.4|7183.1|7164|7161.2|2140
1727168400000|2024-09-24 09:00:00|7181|7178.2|7187|7184.2|7189.4|7186.1|7181|7178.2|1144
1727168700000|2024-09-24 09:05:00|7186.9|7184.1|7188.9|7185.1|7199.9|7197.1|7185|7182.1|1740
1727169000000|2024-09-24 09:10:00|7188.8|7186|7199.9|7197.1|7201.9|7198.1|7186.9|7184.1|663
1727169300000|2024-09-24 09:15:00|7199.8|7197|7211.9|7209.1|7214.9|7212.1|7195.9|7193|1318
1727169600000|2024-09-24 09:20:00|7211.8|7209|7204.8|7202|7214.3|7211.1|7203|7200.1|1273
1727169900000|2024-09-24 09:25:00|7204.9|7202.1|7204.9|7202.1|7207.8|7205|7200|7197.1|841
1727170200000|2024-09-24 09:30:00|7205.8|7202|7206.9|7203.1|7207.9|7205|7198.9|7196|1147
1727170500000|2024-09-24 09:35:00|7205.9|7203|7203.9|7201.1|7207.9|7204.9|7200.9|7198.1|464
1727170800000|2024-09-24 09:40:00|7204.9|7202.1|7204.9|7202.1|7208.3|7205.1|7202.9|7199.1|722
1727171100000|2024-09-24 09:45:00|7205|7202.2|7201.1|7198.3|7206.9|7204.1|7197.1|7194.3|1011
1727171400000|2024-09-24 09:50:00|7200.1|7197.3|7207.2|7203.4|7207.2|7204.3|7199.1|7196.3|489
1727171700000|2024-09-24 09:55:00|7207.1|7204.3|7209.1|7206.3|7210.5|7207.3|7201.2|7198.3|537
1727172000000|2024-09-24 10:00:00|7209.2|7206.4|7216|7213.2|7219|7216.2|7208.4|7205.6|2110
1727172300000|2024-09-24 10:05:00|7216.9|7214.1|7212|7209.2|7217|7214.1|7208|7205.2|901
1727172600000|2024-09-24 10:10:00|7212.1|7209.3|7216|7212.2|7216.9|7214.1|7211|7208.2|325
1727172900000|2024-09-24 10:15:00|7215.9|7213.1|7223|7220.2|7224.9|7221.2|7214|7210.2|997
1727173200000|2024-09-24 10:20:00|7222.9|7220.1|7223.1|7219.3|7226|7223.1|7219|7215.8|1293
1727173500000|2024-09-24 10:25:00|7223|7219.2|7215.8|7213|7224|7220.7|7214|7210.8|918
1727173800000|2024-09-24 10:30:00|7215.9|7212.1|7206.9|7204.1|7219.9|7217|7202.9|7199.7|793
1727174100000|2024-09-24 10:35:00|7206|7203.2|7207|7203.2|7211.3|7208.1|7203|7199.2|841
1727174400000|2024-09-24 10:40:00|7206|7204.1|7200|7197.2|7208|7204.2|7193|7190.2|778
1727174700000|2024-09-24 10:45:00|7199.8|7196.2|7184.3|7181.5|7202.9|7199.2|7180.4|7177.5|1810
1727175000000|2024-09-24 10:50:00|7184.2|7181.4|7182.2|7179.4|7190.7|7187.4|7178.1|7175.3|1295
1727175300000|2024-09-24 10:55:00|7183|7180.2|7189.1|7186.3|7193.1|7190.3|7178.2|7174.4|869
1727175600000|2024-09-24 11:00:00|7189.2|7186.4|7192.1|7188.3|7197|7193.3|7188.2|7185.4|757
1727175900000|2024-09-24 11:05:00|7193.1|7189.3|7194.1|7191.3|7199.9|7197.1|7192.1|7189.3|962
1727176200000|2024-09-24 11:10:00|7195.1|7191.4|7195.1|7191.3|7198.1|7194.3|7190.1|7186.5|690
1727176500000|2024-09-24 11:15:00|7195.6|7192.3|7198|7195.2|7200.1|7197.2|7192.1|7188.4|1974
1727176800000|2024-09-24 11:20:00|7198.1|7195.3|7210.7|7207.9|7212.8|7210|7198.1|7195.3|2528
1727177100000|2024-09-24 11:25:00|7210.8|7208|7209.8|7207|7213.7|7210.8|7208.8|7205.9|1172
1727177400000|2024-09-24 11:30:00|7208.8|7206|7209.7|7206.9|7212.8|7209.9|7206|7203|825
1727177700000|2024-09-24 11:35:00|7210.6|7206.8|7205.7|7202.9|7210.6|7207.8|7203.9|7200.6|405
1727178000000|2024-09-24 11:40:00|7204.9|7202.1|7200.6|7197.8|7205.8|7202.9|7199.7|7196|1160
1727178300000|2024-09-24 11:45:00|7201.5|7198.7|7200.6|7196.8|7204.1|7200.8|7198.8|7195.9|533
1727178600000|2024-09-24 11:50:00|7200.5|7197.7|7187.8|7184|7200.7|7197.8|7186.8|7184|1013
1727178900000|2024-09-24 11:55:00|7186.8|7185|7189.7|7186.9|7195.7|7192.9|7185.9|7183.1|846
1727179200000|2024-09-24 12:00:00|7189.8|7187|7192.7|7189.9|7196.8|7193.9|7188.8|7186|1507
1727179500000|2024-09-24 12:05:00|7192.8|7190|7195.6|7192.8|7196.6|7193.7|7190.8|7187.9|599
1727179800000|2024-09-24 12:10:00|7195.7|7192.9|7190.7|7187.9|7198.5|7194.9|7187.8|7184.5|2096
1727180100000|2024-09-24 12:15:00|7190.8|7187|7189.7|7186.9|7191.7|7188.9|7184.8|7181.9|1289
1727180400000|2024-09-24 12:20:00|7189.8|7187|7188.6|7185.8|7192.7|7189.9|7186.7|7183.9|700
1727180700000|2024-09-24 12:25:00|7188.7|7184.9|7186.6|7183.8|7188.8|7185.9|7180.6|7177.8|1539
1727181000000|2024-09-24 12:30:00|7185.6|7182.8|7190.6|7187.8|7197|7193.7|7185.6|7182.8|790
1727181300000|2024-09-24 12:35:00|7191.5|7188.7|7187.6|7184.8|7195.6|7192.7|7184.6|7181.8|1551
1727181600000|2024-09-24 12:40:00|7188.5|7185.7|7177.6|7174.8|7195.6|7192.7|7172.7|7169.9|2635
1727181900000|2024-09-24 12:45:00|7178.5|7175.7|7181.6|7177.8|7187.6|7184.7|7178.5|7175.7|950
1727182200000|2024-09-24 12:50:00|7180.5|7177.7|7177.5|7174.7|7182.6|7178.9|7174.6|7171.7|955
1727182500000|2024-09-24 12:55:00|7177.6|7174.8|7190.6|7186.8|7190.6|7187.7|7168.6|7164.9|2422
1727182800000|2024-09-24 13:00:00|7191.4|7188.6|7210.7|7207.9|7215.1|7211.9|7191.4|7188.6|5558
1727183100000|2024-09-24 13:05:00|7211.7|7208.8|7224.4|7221.6|7226.5|7223.6|7210.6|7207.8|2505
1727183400000|2024-09-24 13:10:00|7223.6|7220.8|7209.6|7206.8|7229.4|7226.6|7205.6|7202.8|4303
1727183700000|2024-09-24 13:15:00|7208.6|7205.8|7211.5|7208.7|7212.6|7209.8|7200.6|7197.8|2438
1727184000000|2024-09-24 13:20:00|7212.5|7208.6|7217.5|7214.7|7220.4|7217.6|7211.5|7208.6|1380
1727184300000|2024-09-24 13:25:00|7217|7213.7|7198.5|7195.7|7218.4|7215.6|7193.5|7190.2|2191
1727184600000|2024-09-24 13:30:00|7199.5|7196.6|7184.6|7181.8|7200.5|7197.6|7181.6|7178.4|2266
1727184900000|2024-09-24 13:35:00|7185.5|7182.7|7160.7|7156.9|7186.6|7183.8|7157.7|7154.9|3299
1727185200000|2024-09-24 13:40:00|7159.7|7157.8|7179.7|7175.9|7187.6|7183.8|7159.7|7156.9|2640
1727185500000|2024-09-24 13:45:00|7179.6|7176.8|7175.6|7172.8|7186|7182.9|7172.6|7168.9|3052
1727185800000|2024-09-24 13:50:00|7176.6|7172.9|7173.7|7170.9|7176.6|7173.8|7164.8|7162|1558
1727186100000|2024-09-24 13:55:00|7173.6|7170.8|7175.6|7171.8|7176.7|7173.9|7169.9|7166.9|1685
1727186400000|2024-09-24 14:00:00|7174.7|7170.9|7164.6|7161.8|7174.7|7171.8|7153.5|7150.7|4138
1727186700000|2024-09-24 14:05:00|7163.6|7160.8|7158.7|7155.9|7163.6|7160.8|7149.6|7146.8|2174
1727187000000|2024-09-24 14:10:00|7157.8|7155|7149.7|7146.9|7167.5|7164.7|7144.8|7142|2511
1727187300000|2024-09-24 14:15:00|7148.8|7146|7153.7|7150.9|7160.1|7156.8|7140.7|7137.9|2625
1727187600000|2024-09-24 14:20:00|7154.6|7150.8|7149.7|7146.9|7161.7|7158.8|7148.6|7145.8|1381
1727187900000|2024-09-24 14:25:00|7150.6|7146.8|7164.5|7160.7|7165.5|7162.6|7144.7|7141.9|2600
1727188200000|2024-09-24 14:30:00|7164.4|7161.6|7135.7|7131.9|7165|7161.8|7133.6|7130.8|2033
1727188500000|2024-09-24 14:35:00|7134.8|7132|7124.8|7121|7136.7|7133|7108.9|7106.1|4894
1727188800000|2024-09-24 14:40:00|7123.9|7121.1|7135.7|7132.9|7138.8|7136|7121.9|7119|1792
1727189100000|2024-09-24 14:45:00|7135.8|7133|7131.8|7129|7144.8|7142|7126.8|7124|2366
1727189400000|2024-09-24 14:50:00|7130.8|7128|7143.8|7141|7147.8|7144.9|7130.8|7128|3289
1727189700000|2024-09-24 14:55:00|7143.7|7139.9|7155.7|7152.9|7158.7|7155.9|7140.6|7137.8|1838
1727190000000|2024-09-24 15:00:00|7154.7|7151.9|7156.6|7153.8|7164.5|7161.7|7153.7|7150.4|1789
1727190300000|2024-09-24 15:05:00|7155.7|7152.9|7143.7|7140.9|7157.6|7154.7|7139.7|7136.4|2016
1727190600000|2024-09-24 15:10:00|7142.7|7139.9|7122.9|7120.1|7145.7|7142.9|7122.9|7120.1|4236
1727190900000|2024-09-24 15:15:00|7121.9|7119.1|7118.9|7116.1|7129.8|7126.1|7111.9|7109.1|3042
1727191200000|2024-09-24 15:20:00|7117.9|7115.1|7119.9|7117.1|7124.9|7122.1|7111.9|7109.1|1832
1727191500000|2024-09-24 15:25:00|7120.8|7118|7132.8|7129|7134.8|7131.9|7108.8|7106|2800
1727191800000|2024-09-24 15:30:00|7132.7|7128.9|7107|7104.2|7141.7|7138.8|7100.1|7097.2|4664
1727192100000|2024-09-24 15:35:00|7107.1|7103.3|7113|7110.2|7122.1|7119.2|7103.1|7099.8|1881
1727192400000|2024-09-24 15:40:00|7112.1|7109.3|7123|7119.2|7126|7123.2|7109.1|7106.3|3270
1727192700000|2024-09-24 15:45:00|7122.2|7120.2|7121.3|7118.5|7126|7123.2|7113.2|7110.4|2103
1727193000000|2024-09-24 15:50:00|7121.2|7118.4|7137.2|7134.4|7141.2|7138.4|7114.3|7111.5|2183
1727193300000|2024-09-24 15:55:00|7136.3|7133.4|7139.2|7136.4|7147.6|7144.4|7132.2|7129.4|2519
1727193600000|2024-09-24 16:00:00|7140.1|7137.3|7150.2|7146.4|7151.2|7148.4|7138.2|7134.5|2049
1727193900000|2024-09-24 16:05:00|7150.3|7147.4|7129.3|7126.5|7151.2|7148.4|7127.3|7124.5|3295
1727194200000|2024-09-24 16:10:00|7129.4|7125.6|7125.4|7122.6|7132.2|7129.4|7121.4|7118.6|3880
1727194500000|2024-09-24 16:15:00|7126.4|7121.6|7125.4|7122.6|7128.4|7125.6|7116.5|7113.6|1234
1727194800000|2024-09-24 16:20:00|7125.3|7122.5|7118.4|7115.6|7126.4|7123.6|7117.4|7114.2|925
1727195100000|2024-09-24 16:25:00|7119.4|7115.7|7121.4|7117.6|7126.4|7123.5|7113.4|7110.6|1990
1727195400000|2024-09-24 16:30:00|7120.5|7117.7|7133.3|7130.5|7136.3|7133.5|7115.4|7112.6|1437
1727195700000|2024-09-24 16:35:00|7134.3|7131.5|7127.3|7124.5|7135.3|7132.5|7127.3|7124.2|1352
1727196000000|2024-09-24 16:40:00|7127.4|7123.6|7134.3|7131.5|7135.4|7132.5|7127.3|7123.5|794
1727196300000|2024-09-24 16:45:00|7134.2|7131.4|7128.4|7124.6|7134.3|7131.5|7122.4|7119.6|970
1727196600000|2024-09-24 16:50:00|7127.5|7124.7|7130.3|7127.5|7134.3|7131|7123.4|7120.6|1496
1727196900000|2024-09-24 16:55:00|7131.3|7128.4|7125.4|7121.6|7132.3|7129.4|7117.4|7114.5|1852
1727197200000|2024-09-24 17:00:00|7124.4|7121.5|7124.4|7121.6|7130.3|7126.5|7119.4|7116.6|1687
1727197500000|2024-09-24 17:05:00|7125.2|7122.4|7124.4|7120.6|7134.4|7131.3|7118.4|7115.5|1257
1727197800000|2024-09-24 17:10:00|7124.3|7121.5|7131.3|7128.5|7132.7|7129.5|7121.3|7118.5|958
1727198100000|2024-09-24 17:15:00|7132.2|7129.4|7134.2|7131.4|7140.2|7137.4|7131.3|7128.5|1507
1727198400000|2024-09-24 17:20:00|7134.1|7131.3|7132.2|7128.4|7139.1|7135.4|7131.1|7127.9|950
1727198700000|2024-09-24 17:25:00|7131.3|7128.5|7128.2|7125.4|7135.2|7131.4|7125.2|7122.4|1199
1727199000000|2024-09-24 17:30:00|7128.3|7125.5|7134.2|7131.4|7134.5|7131.4|7126.2|7122.4|875
1727199300000|2024-09-24 17:35:00|7135|7132.2|7131.3|7128.5|7136.2|7133.4|7129.2|7126.4|1667
1727199600000|2024-09-24 17:40:00|7131.4|7128.6|7129.3|7126.5|7136.2|7133.4|7126.3|7123.3|923
1727199900000|2024-09-24 17:45:00|7130.3|7127.5|7120.4|7117.6|7130.3|7127.5|7120.4|7117.6|1483
1727200200000|2024-09-24 17:50:00|7121.4|7118.6|7116.4|7113.6|7122.4|7119.6|7116.4|7113.6|1153
1727200500000|2024-09-24 17:55:00|7117.3|7114.5|7124.3|7121.5|7124.4|7121.6|7116.4|7113.1|1689
1727200800000|2024-09-24 18:00:00|7123.4|7120.6|7120.3|7116.5|7124.3|7120.6|7116.4|7113.5|1701
1727201100000|2024-09-24 18:05:00|7119.4|7117.5|7123.1|7120.3|7124.2|7121.3|7118.2|7115.4|2032
1727201400000|2024-09-24 18:10:00|7124|7121.2|7119.2|7116.4|7124|7121.2|7116.2|7113.4|1033
1727201700000|2024-09-24 18:15:00|7119.1|7116.3|7137|7134.2|7139|7136.2|7116.2|7113.4|2534
1727202000000|2024-09-24 18:20:00|7137.9|7135.1|7144.2|7140.4|7147.1|7144.3|7135.5|7132.2|2178
1727202300000|2024-09-24 18:25:00|7144.1|7141.3|7148.1|7145.3|7150.1|7147.3|7136.2|7133.4|6736
1727202600000|2024-09-24 18:30:00|7147|7144.2|7149.9|7146.1|7150|7147.1|7143.9|7141.1|2659
1727202900000|2024-09-24 18:35:00|7149.8|7147|7151.9|7149.1|7152|7149.2|7145|7142.2|901
1727203200000|2024-09-24 18:40:00|7152|7149.2|7154.9|7152.1|7156|7153.1|7151.9|7149.1|716
1727203500000|2024-09-24 18:45:00|7154.1|7151.3|7153|7150.2|7156|7153.2|7150|7147.2|509
1727203800000|2024-09-24 18:50:00|7152.9|7150.1|7149|7146.2|7154|7151.2|7149|7145.7|533
1727204100000|2024-09-24 18:55:00|7148.1|7145.2|7152|7149.2|7152|7149.2|7148|7145.2|246
1727204400000|2024-09-24 19:00:00|7151|7148.2|7152|7148.2|7155|7152.1|7149|7146.1|468
1727204700000|2024-09-24 19:05:00|7151.9|7148.1|7153.9|7151.1|7155.9|7153.1|7150|7147.1|422
1727205000000|2024-09-24 19:10:00|7153|7150.2|7154.9|7152.1|7155.9|7153.1|7153|7150.1|268
1727205300000|2024-09-24 19:15:00|7155.9|7152.2|7156.8|7153|7158.8|7155.9|7154.9|7151.1|708
1727205600000|2024-09-24 19:20:00|7155.8|7152.9|7153.8|7151|7156.8|7153.9|7153.8|7151|197
1727205900000|2024-09-24 19:25:00|7153.7|7150.9|7155.8|7152|7155.8|7153|7151.8|7149|332
1727206200000|2024-09-24 19:30:00|7154.8|7151.9|7151.8|7149|7154.8|7152|7150.7|7147.9|309
1727206500000|2024-09-24 19:35:00|7151.7|7148.9|7148.7|7145.9|7151.7|7148.9|7141.8|7139|648
1727206800000|2024-09-24 19:40:00|7149.6|7146.8|7146.9|7144.1|7150.8|7147.9|7145.8|7142.1|1620
1727207100000|2024-09-24 19:45:00|7147|7144.2|7148|7144.2|7148.9|7146.1|7144.9|7142.1|374
1727207400000|2024-09-24 19:50:00|7147.9|7145.1|7144.9|7142.1|7148|7145.1|7141.9|7139.1|305
1727207700000|2024-09-24 19:55:00|7143.9|7141.1|7143.9|7141.1|7144.9|7142.1|7141.9|7139.1|1171
1727208000000|2024-09-24 20:00:00|7144.9|7141.2|7138.3|7135.5|7145|7142.1|7136.4|7133.4|2520
1727208300000|2024-09-24 20:05:00|7138.2|7135.4|7134.5|7131.7|7141.3|7138.4|7131.6|7128.8|2047
1727208600000|2024-09-24 20:10:00|7133.6|7130.7|7130.5|7127.7|7134.6|7131.7|7129.6|7126.7|1019
1727208900000|2024-09-24 20:15:00|7130.4|7127.6|7131.4|7128.6|7133.4|7130.6|7129.5|7126.7|566
1727209200000|2024-09-24 20:20:00|7132.4|7128.7|7135.4|7132.6|7136.4|7133.6|7131.4|7127.6|282
1727209500000|2024-09-24 20:25:00|7135.5|7132.7|7136.4|7133.6|7137.4|7134.6|7135.4|7132.6|241
1727209800000|2024-09-24 20:30:00|7136.5|7132.7|7145.5|7141.7|7146.3|7143.5|7135.4|7132.5|1200
1727210100000|2024-09-24 20:35:00|7145.4|7142.6|7146.3|7143.5|7147.3|7144.5|7144.3|7140.7|723
1727210400000|2024-09-24 20:40:00|7146.5|7143.7|7141.4|7138.6|7147.4|7144.5|7138.4|7135.5|936
1727210700000|2024-09-24 20:45:00|7141.5|7137.7|7141.4|7138.6|7143.3|7140.4|7140.4|7137.5|263
1727211000000|2024-09-24 20:50:00|7142.3|7138.5|7144.3|7141.5|7146.4|7143.6|7141.4|7138.5|152
1727211300000|2024-09-24 20:55:00|7145.3|7141.4|7145.2|7142.4|7147.2|7144.4|7144.2|7141.4|486
1727215200000|2024-09-24 22:00:00|7147.1|7144.3|7142.1|7139.3|7147.2|7144.3|7139.2|7136.4|174
1727215500000|2024-09-24 22:05:00|7142.2|7138.4|7142.1|7139.3|7142.2|7139.3|7141.2|7138.4|16
1727215800000|2024-09-24 22:10:00|7143|7139.2|7144.1|7141.3|7144.6|7141.3|7142.3|7139.2|37
1727216100000|2024-09-24 22:15:00|7144.2|7141.4|7145.2|7142.4|7145.2|7142.4|7144.1|7141.2|46
1727216400000|2024-09-24 22:20:00|7145.1|7142.3|7145.2|7142.4|7146.2|7142.4|7145.1|7142.3|40
1727216700000|2024-09-24 22:25:00|7146.2|7143.3|7146.2|7143.4|7147.2|7143.4|7145.3|7142.5|69
1727217000000|2024-09-24 22:30:00|7145.7|7142.4|7145.2|7142.4|7145.7|7142.9|7145.2|7142.4|14
1727217300000|2024-09-24 22:35:00|||||||||10
1727217600000|2024-09-24 22:40:00|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|23
1727217900000|2024-09-24 22:45:00|7145.3|7142.5|7147.1|7144.3|7147.1|7144.3|7145.3|7142.5|29
1727218200000|2024-09-24 22:50:00|7148.1|7145.3|7150.1|7146.3|7150.1|7146.3|7148|7144.9|55
1727218500000|2024-09-24 22:55:00|7149.1|7145.3|7149|7146.2|7149.1|7146.3|7148|7145.2|32
1727218800000|2024-09-24 23:00:00|7150|7145.4|7147.1|7144.3|7150|7145.4|7147.1|7144.3|41
1727219100000|2024-09-24 23:05:00|7147|7144.2|7145.1|7142.3|7147|7144.2|7145.1|7142.3|13
1727219400000|2024-09-24 23:10:00|7146.1|7143.3|7147|7144.2|7147.5|7144.2|7146.1|7143.3|36
1727219700000|2024-09-24 23:15:00|7146|7142.2|7143.1|7140.3|7146|7142.3|7143.1|7140.2|43
1727220000000|2024-09-24 23:20:00|7143|7140.2|7143.2|7139.4|7144.1|7140.4|7142.2|7139.3|105
1727220300000|2024-09-24 23:25:00|7143.1|7140.3|7147.1|7143.3|7152.9|7149.2|7143.1|7140.3|429
1727220600000|2024-09-24 23:30:00|7147|7144.2|7146|7143.2|7147.1|7144.2|7146|7142.3|9
1727220900000|2024-09-24 23:35:00|7146.1|7142.3|7149.1|7145.3|7149.1|7146.2|7145.6|7142.3|87
1727221200000|2024-09-24 23:40:00|7148.1|7145.2|7149.1|7145.3|7149.1|7146.2|7148|7145.1|24
1727221500000|2024-09-24 23:45:00|7148.1|7145.2|7148|7145.2|7150.5|7147.2|7148|7145.2|38
1727221800000|2024-09-24 23:50:00|7149|7146.2|7149|7146.2|7149|7146.2|7149|7146.2|14
1727222100000|2024-09-24 23:55:00||7145.2||7145.2||7146.2||7145.2|10
1727222400000|2024-09-25 00:00:00|7148|7146.2|7147|7144.2|7149.4|7146.2|7145|7141.8|289
1727222700000|2024-09-25 00:05:00|7146.9|7144.1|7146.9|7143.1|7147.4|7144.1|7141|7138.1|136
1727223000000|2024-09-25 00:10:00|7147|7144.1|7146|7143.2|7147|7144.1|7143.9|7141.1|60
1727223300000|2024-09-25 00:15:00|7145.2|7142.4|7140.9|7138.1|7145.2|7142.4|7140.9|7138.1|49
1727223600000|2024-09-25 00:20:00|7141|7138.2|7141.1|7138.3|7142.1|7139.3|7139.9|7136.2|140
1727223900000|2024-09-25 00:25:00|7140.9|7138.1|7141.1|7138.3|7143.1|7140.2|7139.1|7136.1|274
1727224200000|2024-09-25 00:30:00|7140.1|7137.3|7141|7137.2|7142.1|7139.3|7139.1|7136.2|89
1727224500000|2024-09-25 00:35:00|7140.1|7137.3|7135.1|7132.3|7142.1|7139.2|7135.1|7132.3|181
1727224800000|2024-09-25 00:40:00|7135|7131.2|7136.1|7133.3|7136.2|7133.4|7132.2|7129.3|144
1727225100000|2024-09-25 00:45:00|7136|7133.2|7136.1|7132.3|7137.1|7134.2|7135.1|7132.2|47
1727225400000|2024-09-25 00:50:00|7136|7133.2|7134.2|7131.4|7137.2|7134.4|7134.2|7131.3|96
1727225700000|2024-09-25 00:55:00|7135|7132.2|7131|7128.2|7136.1|7132.4|7128.3|7125.3|163
1727226000000|2024-09-25 01:00:00|7131.1|7128.3|7146|7143.2|7149.1|7146.2|7130.1|7127.3|377
1727226300000|2024-09-25 01:05:00|7147|7144.1|7152|7149.2|7152.1|7149.3|7144.9|7141.1|147
1727226600000|2024-09-25 01:10:00|7151.1|7148.3|7157|7154.2|7163.1|7160.2|7151|7148.2|432
1727226900000|2024-09-25 01:15:00|7158|7155.1|7147|7143.2|7159.1|7156.2|7146|7143.1|305
1727227200000|2024-09-25 01:20:00|7146|7143.1|7141.1|7138.3|7147.9|7145|7136.1|7133.2|348
1727227500000|2024-09-25 01:25:00|7141|7138.2|7139.1|7135.3|7143.1|7140.3|7136.1|7133.3|248
1727227800000|2024-09-25 01:30:00|7138.1|7136.2|7133.1|7129.3|7140.1|7136.3|7130.1|7127.2|221
1727228100000|2024-09-25 01:35:00|7133|7130.2|7138|7135.2|7138|7135.2|7133|7129.2|91
1727228400000|2024-09-25 01:40:00|7137.1|7134.2|7134|7131.2|7141|7138.1|7133|7130.2|121
1727228700000|2024-09-25 01:45:00|7134.1|7130.2|7122|7118.2|7134.1|7131.3|7119.1|7116.2|464
1727229000000|2024-09-25 01:50:00|7121.9|7119.1|7127|7124.2|7129|7126.1|7120|7116.7|148
1727229300000|2024-09-25 01:55:00|7127.1|7124.3|7129|7126.2|7132.1|7129.2|7125|7122.2|147
1727229600000|2024-09-25 02:00:00|7129.1|7126.3|7127|7124.2|7131.1|7127.3|7122.9|7120.1|179
1727229900000|2024-09-25 02:05:00|7126.9|7124.1|7131|7127.2|7134|7131.1|7126.9|7124.1|100
1727230200000|2024-09-25 02:10:00|7130.9|7128.1|7127.1|7124.3|7132|7129.1|7124.9|7121.2|68
1727230500000|2024-09-25 02:15:00|7127|7124.2|7127.1|7124.3|7129.1|7126.2|7125.1|7122.2|59
1727230800000|2024-09-25 02:20:00|7128|7124.2|7125|7121.2|7129|7126.2|7124|7121.1|28
1727231100000|2024-09-25 02:25:00|7124.9|7122.1|7124.1|7121.3|7125.1|7122.3|7121.1|7118.2|50
1727231400000|2024-09-25 02:30:00|7124.9|7122.1|7121|7117.2|7125.1|7122.2|7119|7115.7|194
1727231700000|2024-09-25 02:35:00|7120|7118.2|7119.1|7116.3|7123.1|7120.2|7119|7115.2|130
1727232000000|2024-09-25 02:40:00|7119|7116.2|7121.1|7117.3|7122.1|7119.2|7119|7115.3|103
1727232300000|2024-09-25 02:45:00|7121|7118.2|7117|7113.2|7121.1|7118.2|7114.9|7111.2|298
1727232600000|2024-09-25 02:50:00|7116|7112.7|7122|7119.2|7123.1|7120.3|7116|7112.7|139
1727232900000|2024-09-25 02:55:00|7122.1|7118.3|7120|7116.2|7122.1|7119.3|7118|7115.2|197
1727233200000|2024-09-25 03:00:00|7120.1|7116.3|7106.1|7102.3|7120.1|7117.2|7105.1|7102.2|331
1727233500000|2024-09-25 03:05:00|7106|7103.2|7110.1|7106.3|7110.1|7107.2|7106|7102.8|70
1727233800000|2024-09-25 03:10:00|7109.2|7106.4|7116.1|7112.3|7116.1|7113.3|7108|7105.2|136
1727234100000|2024-09-25 03:15:00|7116|7113.2|7115.1|7112.3|7119.5|7116.3|7115|7112.2|104
1727234400000|2024-09-25 03:20:00|7115|7112.2|7116|7113.2|7118|7114.3|7113.9|7110.2|178
1727234700000|2024-09-25 03:25:00|7116.8|7114|7117.8|7114|7120.3|7117|7115.9|7113|351
1727235000000|2024-09-25 03:30:00|7117.9|7115|7117.9|7115.1|7118.8|7115.9|7116|7112.9|80
1727235300000|2024-09-25 03:35:00|7117.8|7115|7119.8|7117|7121.2|7117.9|7117.8|7115|42
1727235600000|2024-09-25 03:40:00|7119.7|7116.9|7117.7|7114.9|7121.2|7117.4|7117.7|7114|84
1727235900000|2024-09-25 03:45:00|7117.8|7115|7118.7|7114.9|7120.7|7117|7117.8|7114.9|42
1727236200000|2024-09-25 03:50:00|7117.8|7115|7117.8|7115|7119.7|7116.8|7116.8|7113.9|22
1727236500000|2024-09-25 03:55:00|7118.7|7114.9|7119.7|7115.9|7120.8|7117|7116.8|7113.9|37
1727236800000|2024-09-25 04:00:00|7119.8|7116|7120.7|7116.9|7120.7|7117.8|7118.7|7115.5|66
1727237100000|2024-09-25 04:05:00|7120.6|7117.8|7120.7|7117.9|7123.7|7120.9|7120.6|7116.9|94
1727237400000|2024-09-25 04:10:00|7121.7|7118.9|7121.7|7118.9|7122.7|7119.9|7119.9|7117.1|102
1727237700000|2024-09-25 04:15:00|7122.7|7119.9|7121.7|7117.9|7125.6|7121.9|7120.7|7117.8|98
1727238000000|2024-09-25 04:20:00|7121.6|7118.8|7122.7|7119.9|7123.7|7120.8|7120.6|7117.8|23
1727238300000|2024-09-25 04:25:00|7123.6|7119.8|7121.6|7118.8|7123.7|7119.9|7120.8|7117.9|21
1727238600000|2024-09-25 04:30:00|7121.7|7118.9|7121.6|7117.8|7123.6|7119.9|7121.5|7117.8|19
1727238900000|2024-09-25 04:35:00|7121.5|7118.7|7122.5|7119.7|7122.7|7119.8|7120.7|7117.8|20
1727239200000|2024-09-25 04:40:00|7122.6|7119.8|7122.7|7119.9|7123.7|7120.8|7121.5|7118.7|58
1727239500000|2024-09-25 04:45:00|7123.6|7119.8|7127.6|7124.8|7128.7|7125.9|7123.5|7119.8|146
1727239800000|2024-09-25 04:50:00|7126.7|7123.9|7125.6|7121.8|7127.6|7124.7|7124.5|7120.8|96
1727240100000|2024-09-25 04:55:00|7124.7|7121.9|7123.5|7120.7|7126.4|7123.6|7121.6|7118.8|104
1727240400000|2024-09-25 05:00:00|7123.6|7120.8|7123.5|7120.7|7124.6|7120.9|7121.6|7118.7|50
1727240700000|2024-09-25 05:05:00|7123.6|7120.8|7125.6|7122.8|7127.6|7124.7|7123.6|7120.7|64
1727241000000|2024-09-25 05:10:00|7125.7|7122.9|7125.5|7122.7|7127.6|7124.8|7124.6|7121.8|54
1727241300000|2024-09-25 05:15:00|7125.6|7121.8|7124.6|7120.8|7125.6|7122.8|7123.6|7120.8|23
1727241600000|2024-09-25 05:20:00|7123.6|7121.8|7123.5|7119.7|7124.6|7121.8|7122.6|7119.7|38
1727241900000|2024-09-25 05:25:00|7122.6|7119.8|7120.6|7117.8|7122.6|7119.8|7120.6|7117.7|62
1727242200000|2024-09-25 05:30:00|7120.5|7117.7|7120.5|7117.7|7122.6|7119.8|7120.5|7116.8|106
1727242500000|2024-09-25 05:35:00|7120.6|7116.8|7121.5|7118.7|7122.7|7119.8|7119.5|7116.3|86
1727242800000|2024-09-25 05:40:00|7121.6|7118.8|7109.6|7106.8|7121.7|7118.8|7106.6|7103.3|218
1727243100000|2024-09-25 05:45:00|7108.8|7106|7104.6|7101.8|7111.5|7107.8|7103.2|7099.7|334
1727243400000|2024-09-25 05:50:00|7105.5|7101.7|7113.7|7109.9|7116.6|7113.7|7101.6|7098.7|252
1727243700000|2024-09-25 05:55:00|7113.6|7110.8|7110.6|7107.8|7114.7|7111|7109.6|7106.7|156
1727244000000|2024-09-25 06:00:00|7109.6|7106.8|7112.5|7109.7|7113.5|7110.7|7108.6|7105.7|142
1727244300000|2024-09-25 06:05:00|7113.5|7109.8|7109.5|7106.7|7114.5|7111.7|7107.5|7104.6|153
1727244600000|2024-09-25 06:10:00|7110.5|7107.6|7108.4|7105.6|7113.5|7109.8|7108.4|7104.6|261
1727244900000|2024-09-25 06:15:00|7109.3|7105.5|7119.4|7116.6|7120.4|7117.6|7109.3|7105.5|341
1727245200000|2024-09-25 06:20:00|7118.5|7115.7|7115.4|7112.6|7120.4|7117.6|7115.3|7112.5|230
1727245500000|2024-09-25 06:25:00|7116.3|7113.5|7117.4|7114.6|7119.5|7116.7|7114.3|7110.6|242
1727245800000|2024-09-25 06:30:00|7118.2|7115.4|7115.4|7111.6|7123.8|7120.6|7114.4|7111.5|246
1727246100000|2024-09-25 06:35:00|7115.3|7111.5|7120.4|7116.6|7121.4|7118.6|7114.3|7110.6|117
1727246400000|2024-09-25 06:40:00|7121.4|7117.6|7119.3|7116.5|7123.4|7120.5|7118.4|7115.5|261
1727246700000|2024-09-25 06:45:00|7119.4|7116.6|7119.3|7116.5|7123.4|7120.6|7118.3|7115|151
1727247000000|2024-09-25 06:50:00|7119.4|7116.6|7114.5|7111.7|7120.4|7117.5|7111.5|7108.2|324
1727247300000|2024-09-25 06:55:00|7114.6|7110.8|7117.5|7114.7|7120.4|7117.6|7113.6|7110.7|216
1727247600000|2024-09-25 07:00:00|7118.3|7115.5|7110.4|7106.6|7123.3|7120.5|7110.4|7106.6|435
1727247900000|2024-09-25 07:05:00|7109.5|7106.7|7111.4|7107.6|7112.4|7109.6|7106.5|7103.7|635
1727248200000|2024-09-25 07:10:00|7110.5|7107.7|7108.4|7105.6|7112.4|7108.7|7103.5|7100.6|437
1727248500000|2024-09-25 07:15:00|7108.5|7105.7|7106.5|7103.7|7110.4|7106.7|7106.5|7103.3|139
1727248800000|2024-09-25 07:20:00|7106.4|7103.6|7099.6|7096.8|7106.9|7103.7|7092.8|7090|1551
1727249100000|2024-09-25 07:25:00|7098.7|7095.9|7097.8|7095|7101.6|7098.8|7092.9|7090.1|1052
1727249400000|2024-09-25 07:30:00|7097.7|7094.9|7096.8|7094|7101.7|7098|7093.8|7090.9|1210
1727249700000|2024-09-25 07:35:00|7096.9|7093.1|7101.8|7099|7106.9|7104|7095.8|7093|709
1727250000000|2024-09-25 07:40:00|7101.9|7098.1|7103.8|7101|7110.8|7108|7098|7095.1|2206
1727250300000|2024-09-25 07:45:00|7102.8|7100|7102|7098.2|7109.9|7106.2|7099.8|7097|347
1727250600000|2024-09-25 07:50:00|7101.9|7099.1|7102.9|7100.1|7106.9|7104.1|7100|7097.1|455
1727250900000|2024-09-25 07:55:00|7103.7|7100.9|7109.8|7107|7113.8|7110.9|7098.8|7096|887
1727251200000|2024-09-25 08:00:00|7111.6|7107.8|7100.8|7098|7114.2|7110.9|7098|7095|966
1727251500000|2024-09-25 08:05:00|7101.7|7097.9|7116.5|7113.7|7119.4|7116.6|7099.8|7097|1179
1727251800000|2024-09-25 08:10:00|7117.5|7114.6|7120.4|7116.6|7123.8|7120.6|7115.6|7112.7|1124
1727252100000|2024-09-25 08:15:00|7120.5|7116.7|7128.4|7124.6|7133.4|7130.6|7115|7111.7|637
1727252400000|2024-09-25 08:20:00|7128.3|7125.5|7133.3|7130.5|7134.4|7131.5|7126|7122.6|366
1727252700000|2024-09-25 08:25:00|7133.4|7129.6|7123.5|7120.7|7133.4|7130.6|7123.4|7120.5|737
1727253000000|2024-09-25 08:30:00|7122.3|7119.5|7128.3|7125.5|7135.3|7132.4|7120.2|7117.4|890
1727253300000|2024-09-25 08:35:00|7129.3|7126.5|7133.3|7129.5|7139.2|7136.3|7128.3|7125.5|617
1727253600000|2024-09-25 08:40:00|7133.2|7130.4|7127.4|7123.6|7135.4|7132.5|7126.3|7123.5|644
1727253900000|2024-09-25 08:45:00|7127.3|7123.5|7126.4|7123.6|7135.3|7132.4|7122.4|7119.5|1040
1727254200000|2024-09-25 08:50:00|7126.5|7122.7|7132.3|7129.5|7139.3|7135.6|7124.5|7121.6|669
1727254500000|2024-09-25 08:55:00|7132.4|7129.6|7150.1|7146.3|7150.1|7147.3|7131.3|7128.5|1347
1727254800000|2024-09-25 09:00:00|7149.2|7146.4|7135.3|7132.5|7150.2|7147.3|7133.3|7130.5|936
1727255100000|2024-09-25 09:05:00|7135.4|7131.6|7145.4|7141.6|7149.3|7145.6|7134.3|7130.6|694
1727255400000|2024-09-25 09:10:00|7144.4|7141.5|7140.3|7137.5|7148.4|7145.5|7138.4|7135.5|812
1727255700000|2024-09-25 09:15:00|7139.5|7136.7|7139.2|7135.4|7143.4|7140.5|7134.4|7131.5|779
1727256000000|2024-09-25 09:20:00|7138.3|7135.5|7134.2|7130.4|7142.4|7139.6|7133.3|7130.4|841
1727256300000|2024-09-25 09:25:00|7133.3|7130.5|7125.4|7121.6|7135.4|7132.6|7121.4|7118.6|953
1727256600000|2024-09-25 09:30:00|7124.4|7121.5|7129.3|7126.5|7130.4|7127.6|7121.4|7117.6|810
1727256900000|2024-09-25 09:35:00|7129.4|7126.6|7126.4|7123.6|7132.4|7129.5|7121.4|7117.7|707
1727257200000|2024-09-25 09:40:00|7126.5|7122.7|7115.5|7111.7|7128.3|7125|7115.4|7111.7|789
1727257500000|2024-09-25 09:45:00|7114.5|7112.5|7111.6|7108.8|7120.4|7117.6|7104.7|7101.8|1367
1727257800000|2024-09-25 09:50:00|7111.5|7108.7|7087.6|7084.8|7113.6|7110.6|7087.6|7084.6|2374
1727258100000|2024-09-25 09:55:00|7087.7|7084.9|7104.6|7100.8|7107.6|7104.7|7084.7|7081.8|1652
1727258400000|2024-09-25 10:00:00|7103.6|7100.7|7098.5|7095.7|7104.6|7101.8|7096.6|7093.8|935
1727258700000|2024-09-25 10:05:00|7098.6|7095.8|7092.5|7089.7|7098.6|7095.8|7090.5|7087.2|1094
1727259000000|2024-09-25 10:10:00|7093.5|7090.7|7091.7|7088.9|7096.5|7093.7|7088.6|7085.4|1261
1727259300000|2024-09-25 10:15:00|7092.6|7088.8|7093.7|7090.9|7097.6|7093.9|7089.7|7086.9|417
1727259600000|2024-09-25 10:20:00|7092.7|7089.9|7087.6|7083.8|7093.6|7090.8|7081.6|7078.8|634
1727259900000|2024-09-25 10:25:00|7086.7|7083.9|7086.6|7083.8|7091.6|7088.3|7084.7|7080.9|510
1727260200000|2024-09-25 10:30:00|7086.7|7082.9|7094.6|7090.8|7096|7092.8|7084.8|7081.9|282
1727260500000|2024-09-25 10:35:00|7093.7|7090.9|7090.5|7087.7|7100.6|7096.8|7089.6|7086.7|963
1727260800000|2024-09-25 10:40:00|7090.6|7086.8|7090.6|7086.8|7091.9|7088.8|7086.5|7083.6|407
1727261100000|2024-09-25 10:45:00|7089.7|7086.9|7103.4|7100.6|7104.4|7100.7|7088.5|7084.8|515
1727261400000|2024-09-25 10:50:00|7103.5|7100.7|7095.6|7092.8|7104.5|7101.7|7095.5|7092.7|292
1727261700000|2024-09-25 10:55:00|7096.6|7092.7|7093.5|7090.7|7099|7095.8|7092.5|7089.6|251
1727262000000|2024-09-25 11:00:00|7094.4|7091.6|7101.5|7097.7|7103.6|7100.8|7094.4|7091.6|474
1727262300000|2024-09-25 11:05:00|7100.6|7097.8|7099.5|7096.7|7101.5|7098.6|7097.5|7094.6|201
1727262600000|2024-09-25 11:10:00|7101.4|7098.6|7092.5|7088.7|7102.5|7099.7|7088.6|7085.3|514
1727262900000|2024-09-25 11:15:00|7091.6|7088.8|7080.6|7076.8|7094.5|7091.7|7079.7|7076.4|863
1727263200000|2024-09-25 11:20:00|7080.5|7077.7|7068.8|7066|7082.6|7079.7|7062.9|7059.1|2176
1727263500000|2024-09-25 11:25:00|7068.9|7066.1|7054.9|7052.1|7069.8|7067|7052|7049.2|1917
1727263800000|2024-09-25 11:30:00|7055|7051.2|7056.1|7053.3|7058.2|7055.3|7052.1|7049.3|1700
1727264100000|2024-09-25 11:35:00|7055.1|7052.3|7059.2|7056.4|7066|7063.2|7055.1|7052.2|2363
1727264400000|2024-09-25 11:40:00|7060.1|7057.3|7062.1|7059.3|7064|7061.1|7055.2|7051.9|1587
1727264700000|2024-09-25 11:45:00|7062.9|7060.1|7051.4|7048.6|7062.9|7060.1|7050.4|7046.6|2657
1727265000000|2024-09-25 11:50:00|7051.5|7047.7|7043.4|7040.6|7056.3|7053.4|7043.4|7040.6|3133
1727265300000|2024-09-25 11:55:00|7044.4|7041.6|7032.8|7030|7047.5|7044.6|7029.7|7026.9|4431
1727265600000|2024-09-25 12:00:00|7032.7|7029.9|7019.8|7017|7034.2|7031.1|7002.9|7000|7456
1727265900000|2024-09-25 12:05:00|7018.7|7015.9|7019.8|7017|7023.8|7020.9|7012.9|7010|1345
1727266200000|2024-09-25 12:10:00|7020.7|7017.9|6990.6|6986.8|7021.8|7019|6978|6975.2|5258
1727266500000|2024-09-25 12:15:00|6991|6987.2|7000.7|6997.9|7012.8|7010|6989.9|6986.7|2277
1727266800000|2024-09-25 12:20:00|7000.8|6998|6999.7|6995.9|7007.7|7004.6|6995.8|6992.9|1864
1727267100000|2024-09-25 12:25:00|6998.7|6995.8|6996.7|6992.9|7002.7|6999.9|6984.1|6981.3|3199
1727267400000|2024-09-25 12:30:00|6995.7|6993|7005.4|7002.6|7009.5|7006.6|6992.7|6989.9|2600
1727267700000|2024-09-25 12:35:00|7005.5|7001.7|7012.3|7008.5|7015.1|7012.3|7001.6|6998.6|2257
1727268000000|2024-09-25 12:40:00|7011.3|7008.4|7014.2|7011.4|7025.1|7022.3|7007.4|7004.4|1799
1727268300000|2024-09-25 12:45:00|7014.3|7011.5|7001.6|6998.8|7017.6|7014.5|6999.6|6996.8|2706
1727268600000|2024-09-25 12:50:00|7001.5|6998.7|7018.4|7015.6|7020.4|7017.6|6997.6|6994.7|1201
1727268900000|2024-09-25 12:55:00|7018.3|7014.6|7020.2|7017.4|7026.9|7023.6|7015.9|7012.6|1882
1727269200000|2024-09-25 13:00:00|7020.3|7017.5|7027.3|7024.5|7030.2|7027.4|7001.5|6998.6|3101
1727269500000|2024-09-25 13:05:00|7028.3|7025.4|7035.2|7032.4|7045.2|7042.3|7028.2|7025.4|3149
1727269800000|2024-09-25 13:10:00|7036.1|7033.3|7037.2|7033.4|7044.1|7041.3|7024.2|7021.4|1934
1727270100000|2024-09-25 13:15:00|7036.2|7032.5|7044|7041.2|7050.1|7047.3|7029.2|7026.4|2103
1727270400000|2024-09-25 13:20:00|7045|7042.2|7049.9|7047.1|7056.8|7054|7042|7039.1|2671
1727270700000|2024-09-25 13:25:00|7050|7047.2|7055|7051.2|7075.9|7073|7046.8|7043.1|4281
1727271000000|2024-09-25 13:30:00|7054|7050.3|7064|7060.2|7071.4|7068.1|7051|7048.2|3124
1727271300000|2024-09-25 13:35:00|7066|7061.2|7064.2|7060.4|7068|7065.2|7054.3|7051.4|2380
1727271600000|2024-09-25 13:40:00|7064.3|7061.4|7066.2|7062.4|7075.1|7072.3|7053.2|7050.3|2734
1727271900000|2024-09-25 13:45:00|7066.1|7063.3|7079.1|7076.3|7086.2|7083.4|7059.4|7056.6|3594
1727272200000|2024-09-25 13:50:00|7079.2|7076.4|7069.1|7066.3|7080.2|7077.3|7063.2|7060.3|1592
1727272500000|2024-09-25 13:55:00|7069.2|7065.4|7068.2|7064.4|7069.2|7065.9|7056.2|7053.3|2076
1727272800000|2024-09-25 14:00:00|7068.1|7065.3|7061.2|7057.4|7073|7069.7|7056.9|7053.6|1622
1727273100000|2024-09-25 14:05:00|7061.1|7058.3|7050.3|7047.5|7065.4|7062.5|7045.3|7041.5|3435
1727273400000|2024-09-25 14:10:00|7049.3|7046.5|7049.3|7046.5|7057.3|7054.5|7047.2|7044.3|3268
1727273700000|2024-09-25 14:15:00|7050.2|7046.4|7051.3|7047.5|7061.2|7058.4|7041.7|7038.8|6248
1727274000000|2024-09-25 14:20:00|7050.4|7047.6|7045.5|7041.7|7055.3|7052.4|7034.9|7032.1|3025
1727274300000|2024-09-25 14:25:00|7044.6|7041.8|7052.6|7044.8|7052.6|7049|7038.6|7035.7|3234
1727274600000|2024-09-25 14:30:00|7050.1|7046.3|7043.9|7041.1|7071.7|7068.8|7029.2|7026.4|10866
1727274900000|2024-09-25 14:35:00|7044.1|7041.3|7053.9|7050.1|7057.7|7054.9|7032.5|7029.1|5469
1727275200000|2024-09-25 14:40:00|7053.8|7050|7068.6|7065.8|7082.6|7079.7|7051.7|7048.6|5518
1727275500000|2024-09-25 14:45:00|7068.7|7064.9|7073.4|7070.6|7091.9|7088.9|7065.5|7061.8|6531
1727275800000|2024-09-25 14:50:00|7073.5|7069.7|7050.6|7047.8|7073.6|7070.8|7034.6|7031.7|6748
1727276100000|2024-09-25 14:55:00|7051.5|7047.7|7056.3|7053.5|7070.2|7067.3|7039.6|7036.8|3759
1727276400000|2024-09-25 15:00:00|7056.4|7052.6|7091.6|7088.8|7094.8|7092|7054.2|7051.4|5151
1727276700000|2024-09-25 15:05:00|7092.5|7088.7|7080.6|7077.8|7097.6|7094.8|7079.6|7076.8|4388
1727277000000|2024-09-25 15:10:00|7081.6|7078.8|7075|7072.2|7092.6|7089.8|7070.1|7067.2|3481
1727277300000|2024-09-25 15:15:00|7075.1|7072.3|7081|7078.2|7084.9|7082.1|7067.1|7064.3|2240
1727277600000|2024-09-25 15:20:00|7080.9|7078.1|7076.2|7073.4|7085|7082.1|7069.2|7066.4|3273
1727277900000|2024-09-25 15:25:00|7077|7074.2|7081.2|7078.4|7084.2|7081.4|7064.4|7061.6|3516
1727278200000|2024-09-25 15:30:00|7081.1|7078.3|7048.6|7045.8|7084.2|7081.4|7045.8|7043|4948
1727278500000|2024-09-25 15:35:00|7049.4|7046.6|7046.7|7043.9|7055|7051.8|7038.6|7035.8|2660
1727278800000|2024-09-25 15:40:00|7047.6|7044.8|7017.7|7014.9|7052.8|7049.9|7006.8|7003|10992
1727279100000|2024-09-25 15:45:00|7018.5|7015.7|7027.7|7023.9|7037.7|7034.8|7017.3|7013.9|2343
1727279400000|2024-09-25 15:50:00|7026.8|7024|7016.8|7013|7032.6|7029.8|7012.8|7009.9|4062
1727279700000|2024-09-25 15:55:00|7016.9|7013.1|7006.8|7004|7018.6|7015.8|7000.1|6997.1|3100
1727280000000|2024-09-25 16:00:00|7007.7|7004.9|7008.9|7006.1|7012.7|7009.8|7001.8|6999|2204
1727280300000|2024-09-25 16:05:00|7008.8|7006|6996.9|6993.1|7009.9|7007|6987.1|6984.3|4274
1727280600000|2024-09-25 16:10:00|6995.9|6993|6990.1|6986.3|7002.8|6999.5|6985.6|6982.3|1898
1727280900000|2024-09-25 16:15:00|6990|6986.2|6941.2|6938.4|6996|6993.2|6918.3|6914.6|13608
1727281200000|2024-09-25 16:20:00|6941.1|6937.4|6934.3|6931.5|6956.5|6953.3|6918.2|6915|11847
1727281500000|2024-09-25 16:25:00|6935.2|6931.4|6942.1|6939.3|6953.1|6950.3|6930.2|6927.4|5216
1727281800000|2024-09-25 16:30:00|6942|6939.2|6964.9|6962.1|6965.4|6962.2|6940.1|6937.3|4483
1727282100000|2024-09-25 16:35:00|6964.8|6962|6978.9|6975.1|6981|6978.2|6960|6957.2|2658
1727282400000|2024-09-25 16:40:00|6978|6975.2|6962|6958.2|6978|6975.2|6959|6956.1|2120
1727282700000|2024-09-25 16:45:00|6961|6959.1|6967.9|6964.1|6968.9|6966|6957.9|6954.2|1923
1727283000000|2024-09-25 16:50:00|6967|6964.2|6981.3|6978.5|6985.2|6982.4|6961|6958.1|7138
1727283300000|2024-09-25 16:55:00|6980.4|6977.6|6976.4|6973.6|6985.2|6982.4|6972.2|6968.4|3926
1727283600000|2024-09-25 17:00:00|6977.4|6974.5|6964.7|6960.9|6978.5|6974.7|6962.7|6959.9|2127
1727283900000|2024-09-25 17:05:00|6963.7|6960.8|6964.4|6961.6|6974.5|6971.7|6961.5|6958.7|1512
1727284200000|2024-09-25 17:10:00|6964.5|6961.7|6970.3|6966.5|6973.2|6969.5|6961.5|6958.7|2356
1727284500000|2024-09-25 17:15:00|6969.4|6966.6|6961.2|6958.4|6972.3|6969.5|6956.5|6953.7|1429
1727284800000|2024-09-25 17:20:00|6962.2|6959.4|6952.3|6949.5|6962.3|6959.4|6943.4|6940.6|2641
1727285100000|2024-09-25 17:25:00|6952.2|6949.4|6946.4|6943.6|6957.2|6953.9|6942.3|6938.6|2316
1727285400000|2024-09-25 17:30:00|6947.4|6944.6|6947.3|6944.5|6952.4|6949.6|6939.4|6936.6|2085
1727285700000|2024-09-25 17:35:00|6948.2|6945.4|6935.3|6932.5|6948.3|6945.5|6932.4|6929.6|2347
1727286000000|2024-09-25 17:40:00|6934.4|6931.6|6942.3|6939.5|6943.3|6940.5|6932.4|6929.5|1912
1727286300000|2024-09-25 17:45:00|6942.2|6939.4|6946.1|6943.3|6947.2|6944.4|6940.3|6937.4|2181
1727286600000|2024-09-25 17:50:00|6946.2|6943.4|6960|6957.2|6962.8|6959.9|6942.2|6939.3|5282
1727286900000|2024-09-25 17:55:00|6960.9|6958.1|6953.2|6950.4|6960.9|6958.1|6949.2|6946.3|3160
1727287200000|2024-09-25 18:00:00|6952.4|6949.6|6959.2|6956.4|6961.1|6958.3|6949.2|6946.4|2791
1727287500000|2024-09-25 18:05:00|6960|6957.2|6963.2|6960.4|6970|6966.4|6955|6951.4|3275
1727287800000|2024-09-25 18:10:00|6964.1|6960.3|6966.2|6963.4|6970.2|6967.4|6961.3|6958.5|3489
1727288100000|2024-09-25 18:15:00|6967|6964.2|6966.1|6963.3|6974.5|6971.2|6962.2|6959.4|2303
1727288400000|2024-09-25 18:20:00|6966|6963.2|6962.2|6958.4|6974.9|6972|6961.3|6958.4|2712
1727288700000|2024-09-25 18:25:00|6961.3|6958.5|6958.7|6955.9|6969.4|6966.6|6954.6|6951.7|16106
1727289000000|2024-09-25 18:30:00|6959.7|6956.9|6961.7|6958.9|6972.6|6968.8|6956.9|6953.9|4528
1727289300000|2024-09-25 18:35:00|6961.6|6958.8|6959.7|6956.9|6961.8|6958.9|6953.7|6950.9|3091
1727289600000|2024-09-25 18:40:00|6960.6|6956.8|6962.8|6959|6963.7|6960.9|6954.9|6952.1|1444
1727289900000|2024-09-25 18:45:00|6961.8|6958.9|6963.9|6961.1|6966|6963.1|6958.8|6955.2|1305
1727290200000|2024-09-25 18:50:00|6964.8|6961|6965.6|6961.8|6969.5|6966.7|6961.9|6959.1|1176
1727290500000|2024-09-25 18:55:00|6964.7|6961.9|6962.7|6959.9|6966.6|6963.8|6959.7|6956.8|815
1727290800000|2024-09-25 19:00:00|6962.8|6959|6965.7|6962.9|6967.7|6964.9|6961.7|6958.9|559
1727291100000|2024-09-25 19:05:00|6966.6|6963.8|6969.7|6965.9|6971.6|6967.9|6964.6|6960.9|443
1727291400000|2024-09-25 19:10:00|6969.6|6965.8|6962.8|6960|6969.7|6966.9|6961.7|6958.9|434
1727291700000|2024-09-25 19:15:00|6962.9|6960.1|6960.8|6958|6965.8|6962.9|6959.9|6957|373
1727292000000|2024-09-25 19:20:00|6960.9|6958.1|6959.7|6956.9|6964.8|6961.9|6959.7|6956.9|981
1727292300000|2024-09-25 19:25:00|6959.6|6956.8|6958.7|6955.9|6963.6|6960.7|6957.7|6954.4|798
1727292600000|2024-09-25 19:30:00|6959.5|6956.7|6957.8|6955|6964.7|6961.8|6957.8|6954.9|1542
1727292900000|2024-09-25 19:35:00|6957.7|6954.9|6961.6|6958.8|6963.6|6960.8|6956.8|6954|777
1727293200000|2024-09-25 19:40:00|6962.5|6959.7|6959.6|6955.8|6962.6|6959.8|6957.7|6954.8|272
1727293500000|2024-09-25 19:45:00|6958.6|6956.8|6963.5|6960.7|6964.5|6961.7|6958.6|6955.8|862
1727293800000|2024-09-25 19:50:00|6963.6|6960.8|6964.6|6961.8|6965.6|6962.8|6962.5|6959.7|452
1727294100000|2024-09-25 19:55:00|6964.7|6960.9|6968.7|6964.9|6968.8|6965.9|6963.7|6960.9|545
1727294400000|2024-09-25 20:00:00|6967.8|6965|6968.6|6965.8|6969.8|6966.9|6966.6|6963.8|198
1727294700000|2024-09-25 20:05:00|6968.7|6964.9|6972.5|6969.7|6973.6|6970.8|6967.8|6964.9|501
1727295000000|2024-09-25 20:10:00|6972.4|6969.6|6974.3|6971.5|6977.3|6974.4|6968.6|6965.7|1090
1727295300000|2024-09-25 20:15:00|6974.4|6971.6|6974.3|6970.5|6975.3|6972.5|6972.3|6968.6|408
1727295600000|2024-09-25 20:20:00|6973.4|6970.6|6974.4|6970.6|6974.5|6971.6|6970.4|6967.6|699
1727295900000|2024-09-25 20:25:00|6974.3|6971.5|6972.4|6969.6|6974.3|6971.5|6972.4|6969.5|58
1727296200000|2024-09-25 20:30:00|6972.3|6969.5|6968.5|6965.7|6972.5|6969.6|6968.5|6965.3|284
1727296500000|2024-09-25 20:35:00|6968.6|6965.8|6970.5|6966.7|6970.5|6967.1|6966|6962.7|98
1727296800000|2024-09-25 20:40:00|6970.4|6967.6|6972.4|6968.6|6973.9|6970.6|6969.5|6966.7|333
1727297100000|2024-09-25 20:45:00|6972.3|6969.5|6970.5|6967.7|6972.3|6969.5|6968.5|6965.6|178
1727297400000|2024-09-25 20:50:00|6970.4|6967.6|6971.5|6968.7|6972.5|6969.5|6969.5|6966.6|206
1727297700000|2024-09-25 20:55:00|6972.4|6969.6|6975.3|6971.5|6975.5|6972.6|6970.4|6967.6|346
1727301600000|2024-09-25 22:00:00|6973.4|6969.6|6956.1|6953.3|6974.3|6970.6|6954.1|6951.3|5441
1727301900000|2024-09-25 22:05:00|6956.2|6953.4|6950.7|6946.9|6958.2|6955.3|6945.2|6942.4|2264
1727302200000|2024-09-25 22:10:00|6949.9|6947.1|6944.3|6941.5|6950|6947.1|6942.3|6938.7|2536
1727302500000|2024-09-25 22:15:00|6945.2|6941.4|6944.1|6941.3|6951|6948.1|6937.1|6933.4|1135
1727302800000|2024-09-25 22:20:00|6944|6941.2|6946.9|6943.1|6946.9|6943.2|6939.1|6936.3|242
1727303100000|2024-09-25 22:25:00|6946|6943.2|6947|6943.2|6947.1|6944.2|6946|6943|56
1727303400000|2024-09-25 22:30:00|6947.1|6943.3|6945.9|6942.1|6947.1|6944.2|6940|6937.1|245
1727303700000|2024-09-25 22:35:00|6945.8|6943|6947|6944.2|6948.1|6945.2|6945.8|6943|50
1727304000000|2024-09-25 22:40:00|6948.1|6944.3|6948.9|6945.1|6949|6946|6946.1|6942.8|48
1727304300000|2024-09-25 22:45:00|6948.8|6946|6948.9|6945.1|6949.9|6946.2|6946.2|6942.9|104
1727304600000|2024-09-25 22:50:00|6948|6945.2|6944.8|6941|6948.9|6945.2|6943.9|6941|110
1727304900000|2024-09-25 22:55:00|6943.9|6941.1|6946.6|6943.8|6947.7|6944.8|6943.8|6940.9|201
1727305200000|2024-09-25 23:00:00|6947.5|6943.7|6948.5|6944.7|6948.7|6945.8|6946.6|6943.7|86
1727305500000|2024-09-25 23:05:00|6947.6|6944.8|6953.2|6950.4|6953.2|6950.4|6947.6|6944.8|463
1727305800000|2024-09-25 23:10:00|6953.3|6950.5|6952.4|6949.6|6954.3|6951.4|6952.3|6949.5|57
1727306100000|2024-09-25 23:15:00|6952.5|6948.7|6952.5|6948.7|6952.5|6949.6|6950.4|6946.7|202
1727306400000|2024-09-25 23:20:00|6952.4|6949.6|6951.6|6947.8|6953.5|6950.7|6951.5|6947.8|36
1727306700000|2024-09-25 23:25:00|6950.7|6947.9|6951.6|6948.8|6952.5|6948.8|6950.6|6947.8|12
1727307000000|2024-09-25 23:30:00|6952.5|6948.7|6949.7|6945.9|6952.5|6948.8|6948.6|6944.9|28
1727307300000|2024-09-25 23:35:00|6949.6|6946.8|6948.6|6944.8|6949.6|6946.8|6948.5|6944.8|14
1727307600000|2024-09-25 23:40:00|6948.5|6944.7|6946.8|6944|6948.5|6944.9|6945.7|6941.9|152
1727307900000|2024-09-25 23:45:00|6947.8|6944.1|6948.8|6946|6948.9|6946|6946.7|6943.9|69
1727308200000|2024-09-25 23:50:00|6948.9|6945.1|6948.7|6944.9|6949.9|6947|6946.8|6943|89
1727308500000|2024-09-25 23:55:00|6948.8|6945|6949.7|6945.9|6949.8|6947|6947.7|6944.8|54
1727308800000|2024-09-26 00:00:00|6949.6|6946.8|6951.2|6948.4|6957.2|6954.4|6947.1|6944.3|845
1727309100000|2024-09-26 00:05:00|6951.1|6948.3|6963|6960.2|6963.1|6960.2|6951.1|6948.3|524
1727309400000|2024-09-26 00:10:00|6964|6961.1|6962.9|6960.1|6965|6962.2|6962|6959.1|221
1727309700000|2024-09-26 00:15:00|6963|6960.2|6963|6960.2|6966.9|6964|6962.9|6959.1|309
1727310000000|2024-09-26 00:20:00|6964|6961.2|6963|6960.2|6965.9|6962.2|6962.1|6959.2|76
1727310300000|2024-09-26 00:25:00|6964|6960.3|6965|6962.2|6965.1|6962.3|6963|6960.1|61
1727310600000|2024-09-26 00:30:00|6965.1|6961.3|6964|6960.2|6967.1|6964.2|6964|6960.2|90
1727310900000|2024-09-26 00:35:00|6963.1|6960.3|6964.1|6961.3|6966|6963.2|6962.1|6959.2|97
1727311200000|2024-09-26 00:40:00|6965|6961.2|6962.1|6959.3|6965.1|6962.3|6962.1|6959.2|92
1727311500000|2024-09-26 00:45:00|6961.3|6958.5|6965|6962.2|6966.1|6963.2|6961.3|6958.3|75
1727311800000|2024-09-26 00:50:00|6965.1|6962.3|6961.2|6957.4|6965.1|6962.3|6960.1|6956.4|97
1727312100000|2024-09-26 00:55:00|6961.1|6958.3|6967.1|6964.3|6968.2|6965.3|6960.2|6957.3|225
1727312400000|2024-09-26 01:00:00|6968.1|6965.2|6967|6964.2|6970|6966.5|6964.9|6962.1|291
1727312700000|2024-09-26 01:05:00|6966.9|6964.1|6961|6958.2|6967.4|6964.1|6960|6957.2|143
1727313000000|2024-09-26 01:10:00|6961.1|6957.3|6961|6957.2|6962.1|6959.3|6958.1|6955.2|172
1727313300000|2024-09-26 01:15:00|6960.1|6957.3|6958.8|6956|6960.1|6957.3|6956.5|6953.2|160
1727313600000|2024-09-26 01:20:00|6958.9|6956.1|6960.8|6958|6962.8|6959.1|6956.9|6954|93
1727313900000|2024-09-26 01:25:00|6960.7|6957.9|6951.9|6949.1|6961.9|6959|6951.8|6949|125
1727314200000|2024-09-26 01:30:00|6951|6948.1|6960.9|6958.1|6961.2|6958.4|6949.8|6947|196
1727314500000|2024-09-26 01:35:00|6961.8|6958|6957.9|6955.1|6961.9|6958.2|6956|6953.1|114
1727314800000|2024-09-26 01:40:00|6958|6955.2|6958.9|6956.1|6961|6958.2|6956.9|6954.1|117
1727315100000|2024-09-26 01:45:00|6959|6955.2|6968|6965.2|6968|6965.2|6958|6955.1|102
1727315400000|2024-09-26 01:50:00|6967.9|6965.1|6974.9|6972.1|6976|6973.2|6967|6964.2|190
1727315700000|2024-09-26 01:55:00|6974|6971.2|6983.8|6980|6991|6988.1|6974|6970.7|671
1727316000000|2024-09-26 02:00:00|6982.9|6980.1|6977.9|6975.1|6983.8|6980.2|6976.9|6973.6|247
1727316300000|2024-09-26 02:05:00|6977.8|6975|6977.7|6974.9|6978.8|6976|6973.8|6971|249
1727316600000|2024-09-26 02:10:00|6977.8|6975|6970.7|6967.9|6977.9|6975|6969.8|6966.9|142
1727316900000|2024-09-26 02:15:00|6970.8|6968|6971.8|6969|6971.8|6969|6968.8|6965.9|73
1727317200000|2024-09-26 02:20:00|6971.7|6968.9|6970.8|6968|6971.9|6969|6968.7|6964.9|179
1727317500000|2024-09-26 02:25:00|6970.7|6967.9|6974.8|6972|6975.8|6972.1|6968.8|6965.9|120
1727317800000|2024-09-26 02:30:00|6974.9|6972.1|6969.9|6966.1|6976.9|6974|6967.8|6964.9|112
1727318100000|2024-09-26 02:35:00|6968.9|6966|6969.8|6966|6972.9|6970|6967.9|6964.7|95
1727318400000|2024-09-26 02:40:00|6969.9|6966.1|6969|6966.2|6970.9|6967.2|6965.7|6962|91
1727318700000|2024-09-26 02:45:00|6968.9|6965.2|6961|6958.2|6969.1|6966.2|6959.9|6956.2|163
1727319000000|2024-09-26 02:50:00|6962|6959.1|6969.1|6965.3|6969.1|6966.2|6961.1|6958.2|82
1727319300000|2024-09-26 02:55:00|6969|6966.2|6968|6965.2|6971.4|6968.2|6966|6963.1|113
1727319600000|2024-09-26 03:00:00|6969|6966.2|6968|6964.2|6974|6971.2|6967.9|6964.2|85
1727319900000|2024-09-26 03:05:00|6967|6964.1|6965|6962.2|6969|6966.2|6963.9|6961.1|52
1727320200000|2024-09-26 03:10:00|6965.1|6961.3|6967|6964.2|6968.1|6965.3|6964|6961.1|133
1727320500000|2024-09-26 03:15:00|6967.1|6964.3|6963.1|6960.3|6969.1|6966.2|6960.2|6956.9|213
1727320800000|2024-09-26 03:20:00|6963|6960.2|6963.1|6959.3|6964.1|6960.4|6960.1|6956.3|124
1727321100000|2024-09-26 03:25:00|6962.2|6959.4|6963.1|6960.3|6964.6|6961.4|6960|6957.2|39
1727321400000|2024-09-26 03:30:00|6963.2|6959.4|6958.1|6955.3|6965|6961.3|6958.1|6955.3|97
1727321700000|2024-09-26 03:35:00|6957.3|6954.5|6962|6958.2|6963.2|6960.4|6957.2|6954.3|116
1727322000000|2024-09-26 03:40:00|6962.1|6959.2|6961.1|6958.3|6963.1|6960.3|6960.2|6957.3|88
1727322300000|2024-09-26 03:45:00|6961.2|6958.4|6966.1|6963.3|6968.5|6965.3|6961.2|6958.3|150
1727322600000|2024-09-26 03:50:00|6967|6963.2|6968|6964.2|6968.1|6965.2|6966.1|6963.2|56
1727322900000|2024-09-26 03:55:00|6967.9|6965.2|6967.1|6964.3|6968|6965.2|6965|6961.3|79
1727323200000|2024-09-26 04:00:00|6968|6964.2|6966.1|6963.3|6970.5|6967.2|6964|6961.1|390
1727323500000|2024-09-26 04:05:00|6967|6963.2|6963|6959.2|6968.1|6965.2|6962|6959.2|359
1727323800000|2024-09-26 04:10:00|6963.1|6960.2|6951.1|6948.3|6964|6961.1|6951|6948.2|343
1727324100000|2024-09-26 04:15:00|6952|6949.2|6953.1|6950.3|6956.1|6953.1|6951|6948.2|166
1727324400000|2024-09-26 04:20:00|6953|6949.3|6949.1|6946.3|6954.2|6951.3|6949|6946.2|199
1727324700000|2024-09-26 04:25:00|6949|6946.2|6946|6943.2|6950.1|6947.3|6945|6942.2|180
1727325000000|2024-09-26 04:30:00|6946.9|6944.1|6941|6938.2|6947.1|6944.3|6941|6938.2|411
1727325300000|2024-09-26 04:35:00|6941.1|6937.3|6937.2|6934.4|6943.1|6940.3|6937.2|6934.2|275
1727325600000|2024-09-26 04:40:00|6937|6934.2|6931.1|6928.3|6937.1|6934.2|6931|6928.2|394
1727325900000|2024-09-26 04:45:00|6932|6929.2|6918|6914.2|6932.1|6929.2|6916.1|6913.3|1103
1727326200000|2024-09-26 04:50:00|6917.9|6915.1|6912|6909.2|6921|6917.3|6910.9|6908.1|564
1727326500000|2024-09-26 04:55:00|6912.9|6909.1|6909.9|6907.1|6914|6911.1|6906|6902.8|507
1727326800000|2024-09-26 05:00:00|6910|6906.2|6898|6895.2|6910.9|6908.1|6897.1|6894.2|819
1727327100000|2024-09-26 05:05:00|6898.1|6894.3|6904.9|6901.1|6909.9|6907.1|6893|6890.2|1014
1727327400000|2024-09-26 05:10:00|6904.8|6902|6898.8|6896|6910.7|6907|6898.7|6895.9|592
1727327700000|2024-09-26 05:15:00|6898.7|6895.9|6896.7|6892.9|6903.7|6900|6893.4|6890|529
1727328000000|2024-09-26 05:20:00|6896.6|6893.9|6898.7|6894.9|6899.9|6897|6893.8|6890.9|310
1727328300000|2024-09-26 05:25:00|6897.8|6895|6900.5|6897.7|6901.6|6898.7|6896.6|6893.7|622
1727328600000|2024-09-26 05:30:00|6900.6|6896.8|6870.8|6868|6901|6897.8|6868.8|6866|1583
1727328900000|2024-09-26 05:35:00|6870.7|6866.9|6858.9|6855.1|6875.8|6872.9|6857.7|6854.2|1265
1727329200000|2024-09-26 05:40:00|6858.8|6856|6842.1|6839.3|6861.9|6859|6842.1|6839.2|1693
1727329500000|2024-09-26 05:45:00|6843|6839.2|6814.5|6810.7|6849|6845.2|6813.5|6810.7|3107
1727329800000|2024-09-26 05:50:00|6813.6|6810.8|6788.6|6784.8|6816.5|6812.8|6787.6|6784.7|2137
1727330100000|2024-09-26 05:55:00|6788.5|6784.7|6809.3|6805.5|6825|6822.2|6783.6|6780.7|2786
1727330400000|2024-09-26 06:00:00|6808.5|6804.7|6772.6|6769.8|6808.5|6805.6|6771.4|6767.7|1889
1727330700000|2024-09-26 06:05:00|6773.5|6769.7|6751.5|6748.7|6783.9|6780.7|6748.6|6745.7|2666
1727331000000|2024-09-26 06:10:00|6751.6|6748.8|6728.5|6725.7|6753.6|6750.7|6708.7|6705|3638
1727331300000|2024-09-26 06:15:00|6728.6|6724.8|6751.5|6748.7|6751.5|6748.7|6727.6|6724.7|2930
1727331600000|2024-09-26 06:20:00|6751.4|6747.6|6766.3|6763.5|6768.8|6765.7|6748.5|6745.5|2505
1727331900000|2024-09-26 06:25:00|6767.1|6764.3|6780.2|6776.4|6785|6781.7|6766.3|6763.4|2235
1727332200000|2024-09-26 06:30:00|6780.1|6777.3|6787.3|6784.5|6794.9|6792.1|6772.3|6769.4|1905
1727332500000|2024-09-26 06:35:00|6787.2|6784.4|6806.7|6803.9|6806.8|6804|6786.2|6783.1|1748
1727332800000|2024-09-26 06:40:00|6806.8|6804|6821.7|6818.9|6822.6|6818.9|6799.8|6797|1607
1727333100000|2024-09-26 06:45:00|6820.8|6818|6805|6801.2|6826.6|6823.8|6802.1|6799.2|1661
1727333400000|2024-09-26 06:50:00|6804.1|6801.3|6794.2|6791.4|6804.5|6801.7|6789.3|6786.4|1787
1727333700000|2024-09-26 06:55:00|6794.3|6790.5|6801|6798.2|6809.1|6806.2|6793.3|6790|2350
1727334000000|2024-09-26 07:00:00|6801.1|6797.3|6783.2|6780.4|6805.1|6802.2|6778.4|6775.5|2163
1727334300000|2024-09-26 07:05:00|6783.3|6779.5|6789.1|6786.3|6800.1|6796.4|6781.3|6778.4|1190
1727334600000|2024-09-26 07:10:00|6789.2|6785.4|6788.9|6785.1|6797.1|6794.2|6783.2|6780.3|852
1727334900000|2024-09-26 07:15:00|6788|6785.2|6787.4|6784.6|6795.4|6792.6|6784.2|6781.4|899
1727335200000|2024-09-26 07:20:00|6787.3|6784.5|6786.2|6782.4|6792.4|6789.5|6778.5|6775.6|1064
1727335500000|2024-09-26 07:25:00|6785.3|6782.5|6783.3|6779.5|6789.2|6786.4|6781.3|6778.5|625
1727335800000|2024-09-26 07:30:00|6783.2|6779.4|6773.4|6770.6|6783.2|6779.4|6754.5|6751.7|1855
1727336100000|2024-09-26 07:35:00|6774.3|6770.5|6776.2|6773.4|6782.2|6778.9|6766.3|6763.4|1085
1727336400000|2024-09-26 07:40:00|6776.3|6773.5|6796.9|6794.1|6798.8|6795.1|6776.3|6773.4|2113
1727336700000|2024-09-26 07:45:00|6797|6793.1|6804.9|6802.1|6806.4|6803.1|6790.7|6787|873
1727337000000|2024-09-26 07:50:00|6805|6801.2|6820.6|6816.8|6820.7|6816.9|6802.5|6799.2|1966
1727337300000|2024-09-26 07:55:00|6819.7|6816.9|6811.6|6808.8|6824.5|6821.7|6808.6|6804.9|1838
1727337600000|2024-09-26 08:00:00|6810.8|6808|6828.4|6825.6|6829.5|6826.6|6810.6|6807.8|1481
1727337900000|2024-09-26 08:05:00|6829.3|6826.5|6817.5|6814.7|6834.5|6831.6|6816.5|6813.7|1206
1727338200000|2024-09-26 08:10:00|6816.6|6813.8|6809.5|6806.7|6818.5|6815.6|6803.6|6800.7|932
1727338500000|2024-09-26 08:15:00|6809.6|6806.8|6811.6|6808.8|6816.3|6813.5|6805.6|6801.9|960
1727338800000|2024-09-26 08:20:00|6812.4|6809.6|6797.4|6794.6|6817.5|6814.7|6796.5|6793.6|984
1727339100000|2024-09-26 08:25:00|6798.3|6794.5|6794.3|6791.5|6801.4|6797.7|6791.4|6788.1|1518
1727339400000|2024-09-26 08:30:00|6795.3|6792.5|6786.3|6782.5|6798.2|6794.6|6781.4|6778.5|2058
1727339700000|2024-09-26 08:35:00|6785.4|6782.6|6774.4|6771.6|6791.5|6788.7|6766.5|6763.3|2134
1727340000000|2024-09-26 08:40:00|6774.3|6771.5|6789.9|6786.1|6802.1|6799.3|6773.4|6770.5|3213
1727340300000|2024-09-26 08:45:00|6789|6786.2|6819.9|6816.1|6819.9|6817|6782.1|6779.2|2192
1727340600000|2024-09-26 08:50:00|6819.8|6817|6802|6799.2|6822.9|6820.1|6798|6795.2|2416
1727340900000|2024-09-26 08:55:00|6801.2|6798.4|6819.9|6817.1|6820.8|6817.1|6801|6797.2|895
1727341200000|2024-09-26 09:00:00|6819.8|6817|6808.9|6806.1|6835.7|6832.9|6808.9|6806.1|1647
1727341500000|2024-09-26 09:05:00|6808|6805.2|6831.7|6827.9|6835.4|6832.6|6805.8|6803|1062
1727341800000|2024-09-26 09:10:00|6831.8|6829|6821.7|6818.9|6837.7|6834.8|6818.8|6815.9|1462
1727342100000|2024-09-26 09:15:00|6822.6|6818.8|6810.9|6807.1|6824.6|6821|6802|6799.2|1256
1727342400000|2024-09-26 09:20:00|6810|6807.2|6811.9|6808.1|6812|6809.1|6800.9|6798.1|1184
1727342700000|2024-09-26 09:25:00|6811|6808.2|6813.9|6811.1|6818.9|6816.1|6800|6797.2|1038
1727343000000|2024-09-26 09:30:00|6813.8|6811|6830.8|6828|6832.7|6829.9|6803|6800.1|934
1727343300000|2024-09-26 09:35:00|6831.6|6828.8|6835.8|6832|6838.8|6835.9|6822.9|6820|962
1727343600000|2024-09-26 09:40:00|6835.7|6832.9|6860.6|6856.8|6861|6857.8|6829.8|6827|2041
1727343900000|2024-09-26 09:45:00|6860.5|6857.7|6859.7|6855.9|6863|6859.9|6855.6|6852.7|890
1727344200000|2024-09-26 09:50:00|6858.8|6856|6844.9|6841.1|6861.6|6857.9|6839.9|6837.1|1064
1727344500000|2024-09-26 09:55:00|6844|6841.2|6854.9|6852.1|6856|6853.1|6840.9|6838|796
1727344800000|2024-09-26 10:00:00|6855.8|6852|6865.8|6863|6866|6863.2|6853.9|6850.7|1285
1727345100000|2024-09-26 10:05:00|6865.9|6863.1|6859.9|6857.1|6866|6863.2|6856.9|6853.2|807
1727345400000|2024-09-26 10:10:00|6860.9|6858.1|6863.9|6861.1|6866.1|6863.1|6858.1|6855.2|1004
1727345700000|2024-09-26 10:15:00|6863|6860.2|6859|6855.2|6866|6863.1|6851.2|6848.3|484
1727346000000|2024-09-26 10:20:00|6858|6854.2|6846.9|6844.1|6858|6854.3|6839|6836.2|586
1727346300000|2024-09-26 10:25:00|6847.8|6845|6840.3|6837.5|6852.1|6849.2|6840.3|6837.1|841
1727346600000|2024-09-26 10:30:00|6841.2|6837.4|6854.2|6850.4|6861.1|6857.4|6839.4|6836.6|1084
1727346900000|2024-09-26 10:35:00|6853.2|6850.3|6828.2|6825.4|6854.2|6850.4|6820.9|6817.6|2106
1727347200000|2024-09-26 10:40:00|6828.1|6825.3|6829.2|6825.4|6838.1|6834.4|6826.2|6823.4|505
1727347500000|2024-09-26 10:45:00|6828.3|6825.5|6813.5|6810.7|6830.7|6827.4|6812.6|6809.6|804
1727347800000|2024-09-26 10:50:00|6813.4|6810.6|6808.4|6805.6|6813.5|6810.6|6801.5|6798.7|813
1727348100000|2024-09-26 10:55:00|6809.3|6805.5|6793.4|6790.6|6810.6|6807.8|6788.5|6785.7|1317
1727348400000|2024-09-26 11:00:00|6794.3|6790.5|6779.8|6777|6796.4|6793.5|6775.7|6772.9|2116
1727348700000|2024-09-26 11:05:00|6779.7|6776.9|6782.9|6779.1|6792.7|6789.8|6777.8|6774.9|1143
1727349000000|2024-09-26 11:10:00|6781.9|6779|6768|6765.2|6786.8|6784|6762.8|6760|2431
1727349300000|2024-09-26 11:15:00|6768.9|6765.1|6759.9|6757.1|6773.9|6771.1|6759|6755.8|1866
1727349600000|2024-09-26 11:20:00|6760|6757.2|6777.1|6774.3|6779.9|6777.1|6758.9|6755.2|1569
1727349900000|2024-09-26 11:25:00|6777|6774.2|6783|6779.2|6785.3|6782.2|6773.1|6770.2|961
1727350200000|2024-09-26 11:30:00|6782.9|6779.1|6780.8|6778|6793.8|6791|6774|6771.1|1663
1727350500000|2024-09-26 11:35:00|6781.7|6777.9|6764.9|6762.1|6784.9|6782|6760.9|6757.1|1411
1727350800000|2024-09-26 11:40:00|6765|6762.2|6765.9|6763.1|6770.8|6768|6761|6758.1|1194
1727351100000|2024-09-26 11:45:00|6765.8|6763|6744.1|6741.3|6767.2|6764|6738.2|6735.3|5012
1727351400000|2024-09-26 11:50:00|6744|6741.2|6752.1|6749.3|6758|6755.1|6744|6741.1|967
1727351700000|2024-09-26 11:55:00|6753|6750.2|6752.9|6750.1|6758.2|6755|6740.1|6737.3|1437
1727352000000|2024-09-26 12:00:00|6752.8|6749|6780.5|6777.7|6781|6777.9|6749.9|6747|2176
1727352300000|2024-09-26 12:05:00|6781.6|6778.8|6765.4|6762.6|6788.6|6785.7|6755.8|6752|2658
1727352600000|2024-09-26 12:10:00|6764.9|6761.6|6762.5|6759.7|6766.3|6763|6753.8|6750.9|1732
1727352900000|2024-09-26 12:15:00|6761.6|6758.8|6765.4|6761.6|6770.4|6766.6|6758.5|6754.8|1280
1727353200000|2024-09-26 12:20:00|6765.3|6762.5|6771.3|6768.5|6774.3|6771.3|6764.3|6760.6|1072
1727353500000|2024-09-26 12:25:00|6770.8|6767.5|6775.4|6771.6|6780.4|6777.5|6762.5|6759.5|859
1727353800000|2024-09-26 12:30:00|6774.5|6771.7|6780.5|6777.7|6784.4|6781.5|6763.6|6760.3|1340
1727354100000|2024-09-26 12:35:00|6781.4|6777.6|6806|6802.2|6807|6804.2|6778.5|6774.8|2663
1727354400000|2024-09-26 12:40:00|6804.9|6802.1|6803.1|6799.3|6808.1|6804.8|6799.1|6795.8|1078
1727354700000|2024-09-26 12:45:00|6802.2|6799.4|6796.5|6793.7|6803.3|6800.5|6784.6|6781.8|2000
1727355000000|2024-09-26 12:50:00|6796|6792.7|6789.6|6785.8|6798.5|6795.7|6785.5|6782.7|1283
1727355300000|2024-09-26 12:55:00|6789.7|6786.8|6799.4|6796.6|6801.4|6798.5|6788.5|6784.8|896
1727355600000|2024-09-26 13:00:00|6800.3|6796.5|6763.4|6760.6|6835.5|6831.7|6758.7|6755.6|12508
1727355900000|2024-09-26 13:05:00|6764.4|6759.8|6723.9|6721.1|6764.4|6761.1|6716.7|6713.9|8689
1727356200000|2024-09-26 13:10:00|6724.7|6721.9|6714.1|6711.3|6747|6744.2|6707.3|6704|4271
1727356500000|2024-09-26 13:15:00|6714|6711.2|6706|6702.2|6727.9|6725.1|6701.8|6698.6|5112
1727356800000|2024-09-26 13:20:00|6705.9|6703.1|6745.7|6742.9|6755.7|6752.8|6705.9|6703.1|3911
1727357100000|2024-09-26 13:25:00|6745.8|6743|6747.8|6745|6756.7|6753.9|6731.9|6729|2827
1727357400000|2024-09-26 13:30:00|6748.6|6745.8|6720.9|6718.1|6757.6|6754.8|6714.1|6711.3|5243
1727357700000|2024-09-26 13:35:00|6720.3|6717.5|6710.1|6707.3|6746.1|6743.3|6709.2|6706.3|4923
1727358000000|2024-09-26 13:40:00|6711|6707.2|6698.3|6695.5|6719.2|6716.4|6691.4|6688.5|4856
1727358300000|2024-09-26 13:45:00|6697.5|6694.7|6702.4|6698.6|6705.4|6702.6|6686.4|6683.6|5070
1727358600000|2024-09-26 13:50:00|6702.3|6699.5|6715|6712.2|6727.8|6724.1|6695.4|6691.6|7139
1727358900000|2024-09-26 13:55:00|6714.9|6711.2|6733.2|6729.4|6736.2|6733.4|6703.1|6700.2|3922
1727359200000|2024-09-26 14:00:00|6732.3|6729.5|6725.2|6722.4|6744.1|6741.2|6718.4|6715.5|4644
1727359500000|2024-09-26 14:05:00|6726|6723.2|6738|6735.2|6738.2|6735.3|6718.1|6715.3|3153
1727359800000|2024-09-26 14:10:00|6738.1|6734.3|6747.2|6743.4|6753.1|6750.3|6733.1|6730.3|3414
1727360100000|2024-09-26 14:15:00|6747.1|6743.3|6732.2|6729.4|6748.1|6745.2|6724.4|6721.5|3048
1727360400000|2024-09-26 14:20:00|6732.3|6729.5|6772.9|6770.1|6774.9|6772.1|6728.3|6725.5|3919
1727360700000|2024-09-26 14:25:00|6772.8|6770|6788.5|6785.7|6795.7|6792.9|6771|6767.7|5654
1727361000000|2024-09-26 14:30:00|6788.4|6785.6|6821|6818.2|6821.5|6818.2|6787.6|6784.7|6288
1727361300000|2024-09-26 14:35:00|6821.1|6818.3|6793.2|6790.4|6823|6819.3|6790.2|6787.4|4859
1727361600000|2024-09-26 14:40:00|6793.3|6789.5|6772.5|6768.7|6793.3|6790.4|6768.4|6764.7|4531
1727361900000|2024-09-26 14:45:00|6773.4|6769.7|6778.5|6774.7|6798.3|6795.5|6772.5|6769.7|2575
1727362200000|2024-09-26 14:50:00|6778.4|6775.6|6793.2|6790.4|6793.2|6790.4|6764.4|6761.6|2058
1727362500000|2024-09-26 14:55:00|6793.3|6790.5|6802.1|6798.3|6810.1|6807.3|6786.2|6782.5|2578
1727362800000|2024-09-26 15:00:00|6801.2|6798.4|6803.3|6799.5|6806.2|6803.4|6789|6785.7|2505
1727363100000|2024-09-26 15:05:00|6803.2|6799.4|6802.2|6799.4|6814.1|6811.3|6793.2|6790.4|1734
1727363400000|2024-09-26 15:10:00|6802.3|6798.4|6782.4|6779.6|6804.3|6801.4|6775.5|6772.3|2197
1727363700000|2024-09-26 15:15:00|6782.5|6778.7|6777.3|6774.5|6785.7|6782.5|6767.4|6764.6|1859
1727364000000|2024-09-26 15:20:00|6777.2|6774.4|6777.4|6774.6|6782.5|6779.3|6767.3|6763.6|2591
1727364300000|2024-09-26 15:25:00|6778.3|6775.5|6832.9|6830.1|6835.9|6833|6777.4|6774.5|5483
1727364600000|2024-09-26 15:30:00|6832.7|6829.9|6801.3|6798.5|6835|6832.1|6795.1|6792|4014
1727364900000|2024-09-26 15:35:00|6802.3|6799.5|6792.3|6789.5|6802.7|6799.5|6787.9|6784.6|1943
1727365200000|2024-09-26 15:40:00|6791.4|6787.6|6800.1|6797.3|6802.1|6799.2|6782.3|6779.4|1453
1727365500000|2024-09-26 15:45:00|6800|6797.2|6794.1|6790.3|6804.9|6802|6780.3|6777.5|2273
1727365800000|2024-09-26 15:50:00|6794.2|6790.4|6798.1|6795.3|6803.2|6800.3|6789.1|6786.3|940
1727366100000|2024-09-26 15:55:00|6798.2|6795.4|6820.7|6816.9|6820.7|6817|6798.2|6795.3|2854
1727366400000|2024-09-26 16:00:00|6820.6|6817.8|6818.9|6816.1|6821.6|6818.8|6806.5|6803.2|2415
1727366700000|2024-09-26 16:05:00|6819.8|6816|6808|6804.2|6820.3|6817.1|6805|6801.7|993
1727367000000|2024-09-26 16:10:00|6807|6804.1|6800.1|6797.3|6811.9|6809.1|6790.2|6787.3|1837
1727367300000|2024-09-26 16:15:00|6800.2|6797.4|6801.1|6797.3|6803.2|6800.3|6791.1|6787.4|1401
1727367600000|2024-09-26 16:20:00|6800.2|6797.4|6788.1|6785.3|6802.1|6799.3|6784.1|6781.3|1366
1727367900000|2024-09-26 16:25:00|6788.2|6785.4|6782.2|6779.4|6790.6|6787.3|6780.2|6777.4|1347
1727368200000|2024-09-26 16:30:00|6783.1|6779.3|6754.4|6750.6|6783.2|6779.7|6753.2|6750.4|4156
1727368500000|2024-09-26 16:35:00|6753.5|6750.7|6754.4|6751.6|6763.2|6759.6|6745.4|6742.5|2555
1727368800000|2024-09-26 16:40:00|6755.4|6752.4|6758.1|6755.3|6773.2|6770.3|6754.4|6752.1|1811
1727369100000|2024-09-26 16:45:00|6758.2|6755.4|6765.4|6762.6|6777.1|6774.3|6756.2|6753.4|1479
1727369400000|2024-09-26 16:50:00|6766.2|6763.4|6748.8|6745|6769.1|6766.1|6746|6743|3242
1727369700000|2024-09-26 16:55:00|6748.7|6745.9|6756.8|6753|6757.7|6754.8|6740.8|6738|1939
1727370000000|2024-09-26 17:00:00|6755.7|6752.9|6765.7|6761.9|6768.1|6764.9|6749.9|6746.9|1275
1727370300000|2024-09-26 17:05:00|6765.8|6762|6769.8|6766|6777.7|6774.9|6760.7|6757.9|1627
1727370600000|2024-09-26 17:10:00|6768.9|6766.1|6759.8|6756|6769.8|6766.9|6752.7|6749.9|1010
1727370900000|2024-09-26 17:15:00|6759.7|6755.9|6736.8|6733|6759.8|6756.1|6735|6732.2|2195
1727371200000|2024-09-26 17:20:00|6735.9|6733.1|6733.6|6730.8|6739.8|6736.1|6727.9|6725.1|2131
1727371500000|2024-09-26 17:25:00|6733.9|6731.1|6734.7|6730.9|6736.6|6733.7|6725.9|6722.6|1251
1727371800000|2024-09-26 17:30:00|6736.7|6732.9|6732.8|6730|6739.9|6737.1|6728.9|6726.1|1356
1727372100000|2024-09-26 17:35:00|6733|6729|6731|6728.2|6734|6730.9|6722.2|6719.4|3283
1727372400000|2024-09-26 17:40:00|6730.8|6728|6732.8|6729|6736.7|6733.9|6720.9|6718|1309
1727372700000|2024-09-26 17:45:00|6731.8|6729.1|6734.8|6732|6741.8|6739|6730.7|6727|1146
1727373000000|2024-09-26 17:50:00|6733.8|6731|6733.9|6731.1|6737.9|6735.1|6721.9|6719.1|1808
1727373300000|2024-09-26 17:55:00|6734.7|6731.9|6738.7|6735.9|6745.4|6742.6|6732|6729.1|2168
1727373600000|2024-09-26 18:00:00|6739.5|6736.7|6744.7|6741.9|6751.6|6748.8|6738.7|6735.9|2193
1727373900000|2024-09-26 18:05:00|6743.9|6741.1|6757.5|6753.7|6757.7|6754.9|6741.1|6738.1|2558
1727374200000|2024-09-26 18:10:00|6757.4|6754.6|6756.2|6753.4|6762.3|6759.4|6745.7|6742.4|3631
1727374500000|2024-09-26 18:15:00|6757.3|6754.5|6745.6|6742.8|6759.3|6756.4|6740.7|6737.9|3320
1727374800000|2024-09-26 18:20:00|6745.7|6742.9|6749.7|6746.9|6752.2|6748.9|6736.9|6733.2|4009
1727375100000|2024-09-26 18:25:00|6749.8|6747|6758.3|6755.5|6767.1|6763.9|6741|6737.8|10921
1727375400000|2024-09-26 18:30:00|6757.5|6754.7|6757.5|6754.7|6761.3|6758.5|6753.5|6750.7|2508
1727375700000|2024-09-26 18:35:00|6757.4|6754.6|6751.2|6748.4|6758.5|6755.7|6747|6743.7|905
1727376000000|2024-09-26 18:40:00|6751.4|6748.6|6749.5|6746.7|6753.4|6750.1|6746.5|6743.6|476
1727376300000|2024-09-26 18:45:00|6749.6|6745.8|6750.2|6746.4|6753.5|6750.7|6748.3|6745.5|659
1727376600000|2024-09-26 18:50:00|6749.3|6746.5|6748.2|6745.4|6755.2|6752.4|6747.3|6744.4|784
1727376900000|2024-09-26 18:55:00|6747.4|6744.6|6749.2|6745.4|6750.3|6747.4|6742.6|6739.5|693
1727377200000|2024-09-26 19:00:00|6749.1|6746.3|6751|6748.2|6752.5|6749.2|6747.1|6744.3|376
1727377500000|2024-09-26 19:05:00|6750.2|6747.4|6748|6745.2|6752.1|6749.2|6746.1|6743.2|346
1727377800000|2024-09-26 19:10:00|6748.1|6744.3|6746.1|6742.3|6749|6746.2|6741.2|6738.3|627
1727378100000|2024-09-26 19:15:00|6745.2|6742.4|6742.2|6739.4|6745.2|6742.4|6739.2|6736.3|341
1727378400000|2024-09-26 19:20:00|6742.1|6739.3|6741.2|6738.4|6746|6743.2|6740.2|6737.3|770
1727378700000|2024-09-26 19:25:00|6742.1|6738.3|6732.3|6729.5|6742.2|6739.3|6732.2|6729.3|411
1727379000000|2024-09-26 19:30:00|6732.2|6729.4|6723.3|6720.5|6738.2|6735.3|6723.2|6720.4|916
1727379300000|2024-09-26 19:35:00|6724.2|6721.4|6724.2|6721.4|6725.3|6722.5|6718.4|6715.5|599
1727379600000|2024-09-26 19:40:00|6724.3|6720.5|6723.3|6719.5|6724.3|6721.4|6718.8|6715.5|445
1727379900000|2024-09-26 19:45:00|6722.4|6719.6|6723.4|6719.6|6728.3|6725.4|6721.6|6718.6|575
1727380200000|2024-09-26 19:50:00|6724.3|6720.6|6720.2|6716.4|6725.4|6722.6|6719.2|6716.4|609
1727380500000|2024-09-26 19:55:00|6719.2|6716.5|6725.1|6722.3|6728.9|6726.1|6718.2|6714.5|894
1727380800000|2024-09-26 20:00:00|6725.9|6723.1|6732.9|6730.1|6732.9|6730.1|6724.1|6721.1|452
1727381100000|2024-09-26 20:05:00|6733|6729.2|6732.8|6730|6733.9|6731|6730.9|6728|188
1727381400000|2024-09-26 20:10:00|6732.9|6730.1|6734.9|6731.1|6734.9|6732.1|6730.8|6728|128
1727381700000|2024-09-26 20:15:00|6734.8|6732|6735.8|6733|6736.9|6734.1|6731.8|6729|231
1727382000000|2024-09-26 20:20:00|6735.9|6733.1|6736.8|6734|6738.7|6735.8|6735.7|6732.1|288
1727382300000|2024-09-26 20:25:00|6736.9|6733.1|6738.9|6735.1|6739|6736.1|6735.8|6732.1|77
1727382600000|2024-09-26 20:30:00|6737.9|6735|6737.9|6734.1|6739.8|6736.1|6735.9|6733|118
1727382900000|2024-09-26 20:35:00|6737.8|6735|6731.9|6729.1|6738.9|6736.1|6730.9|6728.1|117
1727383200000|2024-09-26 20:40:00|6731.7|6728.9|6735.8|6733|6735.9|6733|6731.7|6728.9|223
1727383500000|2024-09-26 20:45:00|6735.9|6733.1|6738.1|6735.3|6738.1|6735.3|6734.9|6731.7|229
1727383800000|2024-09-26 20:50:00|6738.9|6736.1|6744.1|6741.3|6744.1|6741.3|6738|6734.2|198
1727384100000|2024-09-26 20:55:00|6743.3|6740.5|6737.3|6734.5|6744.1|6741.1|6733.4|6730.5|737
1727388000000|2024-09-26 22:00:00|6735.4|6732.6|6734.2|6730.4|6741.5|6738.6|6731.2|6728.4|256
1727388300000|2024-09-26 22:05:00|6734.1|6731.3|6740.2|6736.4|6741.2|6737.5|6733.5|6730.7|73
1727388600000|2024-09-26 22:10:00|6740.1|6737.3|6742.3|6739.5|6742.3|6739.5|6740.1|6736.4|30
1727388900000|2024-09-26 22:15:00|6743.2|6739.4|6744.2|6741.4|6746.1|6742.4|6742.3|6739|125
1727389200000|2024-09-26 22:20:00|6744.3|6741.5|6745.3|6742.5|6747.2|6743.5|6743.3|6740.5|43
1727389500000|2024-09-26 22:25:00|6745.4|6742.6|6746.2|6742.4|6746.4|6743.5|6744.1|6740.4|71
1727389800000|2024-09-26 22:30:00|6746.1|6743.3|6746.1|6743.3|6747.2|6744.3|6746.1|6742.4|38
1727390100000|2024-09-26 22:35:00|6747|6743.2|6746.1|6743.3|6747.2|6744.3|6746.1|6743.2|18
1727390400000|2024-09-26 22:40:00|6746|6743.2|6746.3|6743.5|6747.2|6743.5|6746|6743.2|20
1727390700000|2024-09-26 22:45:00|6746.4|6743.6|6747.3|6744.5|6747.3|6744.5|6746.3|6743.4|8
1727391000000|2024-09-26 22:50:00|6747.4|6743.6|6747.3|6744.5|6747.4|6744.6|6747.3|6743.6|17
1727391300000|2024-09-26 22:55:00|6748.2|6744.4|6747.3|6744.5|6748.2|6744.5|6747.3|6744.4|29
1727391600000|2024-09-26 23:00:00|6747.4|6743.6|6744.2|6741.4|6747.4|6743.6|6744.2|6741.4|68
1727391900000|2024-09-26 23:05:00|6744.3|6740.5|6746.1|6743.3|6746.1|6743.3|6744.1|6740.5|29
1727392200000|2024-09-26 23:10:00|6747|6743.2|6746.1|6743.3|6747.1|6743.4|6746.1|6743.2|23
1727392500000|2024-09-26 23:15:00|6746.2|6743.4|6746.2|6742.4|6746.3|6743.4|6744.9|6741.6|25
1727392800000|2024-09-26 23:20:00|6745.3|6742.5|6743.3|6740.5|6746.2|6742.5|6743.3|6740.4|19
1727393100000|2024-09-26 23:25:00|6744.2|6740.4|6739.4|6735.6|6744.2|6741.2|6738|6734.4|152
1727393400000|2024-09-26 23:30:00|6739.3|6735.5|6738.4|6734.6|6739.3|6735.5|6736.3|6733.4|83
1727393700000|2024-09-26 23:35:00|6738.3|6735.5|6737.4|6733.6|6739.5|6736.2|6736.4|6733.5|72
1727394000000|2024-09-26 23:40:00|6736.5|6733.7|6733.1|6730.3|6736.5|6733.7|6732.4|6729.6|81
1727394300000|2024-09-26 23:45:00|6733.2|6729.4|6733.1|6729.3|6733.4|6730.4|6731.2|6728.3|66
1727394600000|2024-09-26 23:50:00|6733.2|6729.4|6724.1|6720.3|6733.4|6730.4|6723.3|6720|224
1727394900000|2024-09-26 23:55:00|6724.2|6721.4|6725.2|6722.4|6726.5|6723.4|6722.1|6718.4|93
1727395200000|2024-09-27 00:00:00|6726.2|6722.5|6722.3|6718.5|6728.2|6725.4|6716.2|6712.9|472
1727395500000|2024-09-27 00:05:00|6721.2|6718.4|6717|6714.2|6723.8|6721|6713.9|6711.1|237
1727395800000|2024-09-27 00:10:00|6717.1|6713.3|6715.1|6711.3|6718.1|6715.3|6710.1|6707.3|160
1727396100000|2024-09-27 00:15:00|6715|6712.2|6712|6709.2|6718.9|6716.1|6711|6708.2|183
1727396400000|2024-09-27 00:20:00|6711.2|6708.4|6706|6703.2|6713|6709.3|6703.3|6700.5|273
1727396700000|2024-09-27 00:25:00|6705|6702.2|6704|6701.2|6706|6703.1|6700|6696.3|204
1727397000000|2024-09-27 00:30:00|6704.1|6700.3|6698.2|6695.4|6705.1|6702.2|6696.3|6693.5|195
1727397300000|2024-09-27 00:35:00|6699.2|6696.4|6699.2|6696.4|6700.2|6697.4|6698.1|6694.9|92
1727397600000|2024-09-27 00:40:00|6700.1|6696.3|6701.1|6698.3|6706.1|6703.3|6699.2|6696.3|200
1727397900000|2024-09-27 00:45:00|6700.2|6697.3|6707|6704.2|6708.8|6705.9|6698.2|6695.3|274
1727398200000|2024-09-27 00:50:00|6707.1|6703.3|6705|6702.2|6709.1|6706.2|6704|6701|168
1727398500000|2024-09-27 00:55:00|6705.1|6702.3|6706.9|6704.1|6710|6707.2|6705|6702|163
1727398800000|2024-09-27 01:00:00|6706.8|6704|6723.9|6721.1|6725.1|6722.1|6700.9|6697.1|625
1727399100000|2024-09-27 01:05:00|6723.8|6720.1|6721.8|6718|6726.8|6723.9|6719.9|6717|313
1727399400000|2024-09-27 01:10:00|6720.9|6718.1|6726.7|6723.9|6734.2|6730.9|6720.9|6718|372
1727399700000|2024-09-27 01:15:00|6726.8|6723|6724.6|6720.8|6727.8|6724.9|6719.8|6717|172
1727400000000|2024-09-27 01:20:00|6723.7|6720.9|6720.8|6717|6725.8|6722.7|6718.8|6715.9|216
1727400300000|2024-09-27 01:25:00|6719.8|6716.9|6723.7|6720.9|6724.8|6721.9|6718.8|6715.9|82
1727400600000|2024-09-27 01:30:00|6722.8|6720|6719.7|6715.9|6724.8|6721.9|6712.7|6709.9|256
1727400900000|2024-09-27 01:35:00|6719.6|6715.8|6720.7|6717.9|6721.1|6717.9|6710.3|6707|251
1727401200000|2024-09-27 01:40:00|6721.7|6718.9|6719.8|6717|6730.8|6727.9|6717.8|6714.9|202
1727401500000|2024-09-27 01:45:00|6719.7|6716.9|6717.7|6714.9|6721.8|6719|6714.7|6711.9|115
1727401800000|2024-09-27 01:50:00|6717.8|6714|6728.8|6726|6729.8|6726.9|6716.7|6713.8|127
1727402100000|2024-09-27 01:55:00|6729.8|6726.1|6728.7|6725.9|6732.8|6730|6725.8|6723|191
1727402400000|2024-09-27 02:00:00|6729.5|6725.7|6716.7|6713.9|6730.8|6727.9|6715.7|6712.9|177
1727402700000|2024-09-27 02:05:00|6716.8|6713|6718.6|6715.8|6720.7|6717.9|6715.7|6712.7|221
1727403000000|2024-09-27 02:10:00|6718.8|6716|6722.8|6719|6724.8|6721.8|6718.6|6715.8|245
1727403300000|2024-09-27 02:15:00|6722.5|6718.7|6721.6|6718.8|6725.8|6723|6720.6|6717|106
1727403600000|2024-09-27 02:20:00|6722.5|6718.7|6722.6|6719.8|6724.5|6720.8|6721.6|6718.7|46
1727403900000|2024-09-27 02:25:00|6722.7|6718.9|6718.6|6714.8|6723.6|6719.9|6716.7|6713.8|108
1727404200000|2024-09-27 02:30:00|6717.7|6714.9|6719.6|6716.8|6720.6|6717.8|6716.6|6713.7|98
1727404500000|2024-09-27 02:35:00|6720.5|6716.7|6719.5|6715.7|6722.7|6719.8|6717.6|6714.7|91
1727404800000|2024-09-27 02:40:00|6718.6|6715.8|6725.6|6722.8|6726.7|6723.7|6718.6|6715.7|91
1727405100000|2024-09-27 02:45:00|6724.8|6722|6729.6|6726.8|6730.5|6726.9|6723.6|6720.7|154
1727405400000|2024-09-27 02:50:00|6728.8|6726|6724.6|6721.8|6729.7|6726.8|6723.7|6720.4|90
1727405700000|2024-09-27 02:55:00|6725.6|6722.8|6733.7|6730.9|6735|6731.8|6723.6|6719.9|151
1727406000000|2024-09-27 03:00:00|6733.6|6730.8|6731.7|6727.9|6734.7|6731.8|6728.6|6725.7|138
1727406300000|2024-09-27 03:05:00|6731.6|6728.8|6731.6|6728.8|6732.7|6729.4|6726.7|6723.8|107
1727406600000|2024-09-27 03:10:00|6731.7|6727.9|6730.6|6727.8|6732.7|6729.8|6727.7|6724.9|95
1727406900000|2024-09-27 03:15:00|6730.7|6726.9|6736.6|6733.8|6737.5|6733.8|6727.6|6723.8|146
1727407200000|2024-09-27 03:20:00|6737.6|6734.8|6738.7|6735.9|6741.1|6737.8|6731.7|6728.9|146
1727407500000|2024-09-27 03:25:00|6737.9|6735.1|6743.7|6739.9|6744.6|6740.9|6736.7|6733.8|293
1727407800000|2024-09-27 03:30:00|6743.6|6740.8|6736.6|6733.8|6743.7|6740.9|6734.6|6731.4|335
1727408100000|2024-09-27 03:35:00|6736.7|6733.9|6739.6|6736.8|6739.6|6736.8|6736.4|6732.8|87
1727408400000|2024-09-27 03:40:00|6739.7|6736.9|6743.5|6740.7|6746.7|6743.7|6739.6|6736.6|150
1727408700000|2024-09-27 03:45:00|6743.4|6740.6|6740.4|6736.6|6743.5|6740.7|6738.7|6735.7|76
1727409000000|2024-09-27 03:50:00|6739.5|6736.7|6741.4|6737.6|6743.8|6740.6|6739.4|6736.6|76
1727409300000|2024-09-27 03:55:00|6741.3|6738.5|6742.4|6739.6|6743.5|6740.6|6741.3|6737.6|44
1727409600000|2024-09-27 04:00:00|6743.3|6739.5|6745.4|6741.6|6745.4|6742.6|6740.4|6737.6|89
1727409900000|2024-09-27 04:05:00|6745.3|6742.5|6747.4|6744.6|6749.4|6746.5|6745.3|6742.5|113
1727410200000|2024-09-27 04:10:00|6747.5|6743.7|6745.3|6742.5|6747.5|6744.5|6742.4|6739.6|146
1727410500000|2024-09-27 04:15:00|6744.5|6741.7|6740.4|6737.6|6745.4|6742.5|6739.5|6736.6|138
1727410800000|2024-09-27 04:20:00|6740.5|6737.7|6741.4|6738.6|6741.5|6738.6|6737.5|6734.6|114
1727411100000|2024-09-27 04:25:00|6741.5|6737.7|6740.5|6737.7|6741.5|6738.7|6738.5|6735.6|116
1727411400000|2024-09-27 04:30:00|6741.4|6737.6|6741.5|6738.7|6742.5|6739.7|6739.5|6736.6|94
1727411700000|2024-09-27 04:35:00|6742.4|6739.6|6738.3|6735.5|6742.5|6739.7|6737.4|6734.2|108
1727412000000|2024-09-27 04:40:00|6739.4|6735.6|6741.3|6738.5|6741.4|6738.5|6737.3|6734.5|96
1727412300000|2024-09-27 04:45:00|6741.1|6738.3|6738.2|6735.4|6742.4|6738.6|6737.2|6733.6|96
1727412600000|2024-09-27 04:50:00|6738.4|6735.6|6743.2|6740.4|6743.4|6740.6|6738.4|6735.6|49
1727412900000|2024-09-27 04:55:00|6743.4|6739.6|6745.2|6742.4|6745.4|6742.6|6742.2|6738.6|148
1727413200000|2024-09-27 05:00:00|6746.1|6743.3|6746.2|6742.4|6747.3|6744.4|6744.2|6740.4|120
1727413500000|2024-09-27 05:05:00|6745.3|6742.5|6750.5|6747.7|6754.2|6751.3|6745.3|6742.4|231
1727413800000|2024-09-27 05:10:00|6750.3|6747.5|6752.4|6749.6|6754.2|6750.5|6748.3|6745.4|267
1727414100000|2024-09-27 05:15:00|6752.2|6749.4|6750.3|6746.5|6752.3|6749.5|6749.2|6746.1|148
1727414400000|2024-09-27 05:20:00|6750.2|6747.4|6748.3|6745.5|6753|6750.2|6745.4|6742.5|306
1727414700000|2024-09-27 05:25:00|6748.4|6745.6|6736.4|6733.6|6749.4|6746.5|6735.4|6732.6|342
1727415000000|2024-09-27 05:30:00|6737.4|6734.6|6732.3|6729.5|6737.4|6734.6|6729.3|6725.5|614
1727415300000|2024-09-27 05:35:00|6732.4|6729.6|6736.4|6733.6|6738.8|6735.6|6732.4|6728.6|270
1727415600000|2024-09-27 05:40:00|6737.3|6733.5|6746.5|6743.7|6749.5|6746.7|6737.3|6733.5|613
1727415900000|2024-09-27 05:45:00|6746.3|6743.5|6746.4|6743.6|6750.8|6747.6|6743.4|6740.2|319
1727416200000|2024-09-27 05:50:00|6747.4|6743.7|6735.4|6732.6|6748.5|6745.7|6735.3|6732.5|429
1727416500000|2024-09-27 05:55:00|6735.3|6732.5|6735.5|6731.7|6737.9|6734.6|6732.4|6729.5|367
1727416800000|2024-09-27 06:00:00|6736.5|6732.7|6736.6|6733.8|6742.5|6738.7|6735.4|6732.3|329
1727417100000|2024-09-27 06:05:00|6736.5|6733.7|6748.4|6745.6|6749.3|6745.7|6736.3|6733.5|602
1727417400000|2024-09-27 06:10:00|6748.5|6744.7|6748.5|6744.7|6749.2|6746.4|6741.4|6737.7|387
1727417700000|2024-09-27 06:15:00|6749.3|6745.5|6764.4|6761.6|6766.3|6763.5|6744.4|6741.6|942
1727418000000|2024-09-27 06:20:00|6763.6|6760.8|6775.3|6771.5|6775.4|6772.5|6760.5|6757.6|693
1727418300000|2024-09-27 06:25:00|6774.4|6771.6|6772.5|6768.7|6775.4|6772.5|6768.4|6765.6|555
1727418600000|2024-09-27 06:30:00|6772.4|6768.6|6777.4|6774.6|6781.4|6778.4|6771.4|6767.7|860
1727418900000|2024-09-27 06:35:00|6777.5|6773.7|6776.4|6772.6|6778.4|6775.4|6769.4|6766.4|595
1727419200000|2024-09-27 06:40:00|6776.2|6773.4|6773.2|6770.4|6777.5|6774.5|6771.2|6767.7|566
1727419500000|2024-09-27 06:45:00|6773.3|6769.5|6773.5|6769.7|6776.5|6773.5|6768.3|6765.5|929
1727419800000|2024-09-27 06:50:00|6772.5|6769.5|6778.2|6774.4|6781.2|6778.4|6767.5|6764.5|574
1727420100000|2024-09-27 06:55:00|6777.3|6774.5|6773.3|6770.5|6777.3|6774.5|6769.4|6766.4|617
1727420400000|2024-09-27 07:00:00|6774.3|6770|6770.3|6766.5|6778.3|6775.4|6767.6|6764.5|729
1727420700000|2024-09-27 07:05:00|6770.2|6767.4|6763.4|6759.6|6771.3|6768.5|6761.3|6758.5|857
1727421000000|2024-09-27 07:10:00|6763.3|6760.5|6756.4|6753.6|6764.4|6761.5|6754.3|6751.5|777
1727421300000|2024-09-27 07:15:00|6756.3|6753.5|6762.3|6759.5|6763.3|6759.6|6752.9|6749.6|747
1727421600000|2024-09-27 07:20:00|6762.4|6758.6|6744.3|6741.5|6762.4|6759.5|6743.3|6740.4|628
1727421900000|2024-09-27 07:25:00|6744.2|6740.5|6741.3|6737.5|6745.3|6741.6|6738.4|6735.1|539
1727422200000|2024-09-27 07:30:00|6741.2|6738.4|6737.3|6734.5|6746.2|6742.9|6737.3|6734.4|248
1727422500000|2024-09-27 07:35:00|6737.4|6734.6|6741.3|6738.5|6743.3|6739.6|6728.5|6725.7|568
1727422800000|2024-09-27 07:40:00|6741.4|6737.6|6754.3|6751.5|6756.4|6753.5|6737.3|6734.5|685
1727423100000|2024-09-27 07:45:00|6755.3|6752|6762.2|6758.4|6763.3|6760.4|6753.3|6750.5|384
1727423400000|2024-09-27 07:50:00|6761.3|6758.5|6780.4|6777.6|6788.7|6785.6|6761.2|6758.4|1655
1727423700000|2024-09-27 07:55:00|6781.3|6777.5|6780|6776.2|6781.9|6778.5|6769.3|6766.4|2124
1727424000000|2024-09-27 08:00:00|6779.9|6777.1|6772.1|6768.3|6786|6783.2|6766.3|6763.3|954
1727424300000|2024-09-27 08:05:00|6772|6769.2|6784.9|6782.1|6786.9|6784|6772|6769.2|961
1727424600000|2024-09-27 08:10:00|6785.8|6782|6796.6|6793.8|6796.7|6793.8|6783.8|6780.9|1361
1727424900000|2024-09-27 08:15:00|6797.4|6793.6|6799.4|6796.6|6802.7|6799.8|6792.6|6789.6|822
1727425200000|2024-09-27 08:20:00|6799.6|6796.8|6798.8|6796|6802.6|6799.8|6786.8|6783.9|794
1727425500000|2024-09-27 08:25:00|6799.7|6795.9|6783.7|6780.9|6802.8|6799.1|6782.7|6779.7|1154
1727425800000|2024-09-27 08:30:00|6781.7|6778.9|6777.5|6774.7|6783.9|6780.7|6771.7|6768.7|843
1727426100000|2024-09-27 08:35:00|6777.6|6774.8|6764.9|6761.1|6782.9|6779.6|6759|6756.1|1013
1727426400000|2024-09-27 08:40:00|6764.8|6762|6767.9|6764.1|6769.8|6767|6758.1|6755.1|402
1727426700000|2024-09-27 08:45:00|6767.8|6765|6762.1|6759.3|6769.6|6766.1|6760.1|6757.3|689
1727427000000|2024-09-27 08:50:00|6763|6759.2|6762|6759.2|6765.1|6762.3|6755.1|6752.3|525
1727427300000|2024-09-27 08:55:00|6763|6759.3|6783.5|6779.7|6783.5|6779.8|6761.9|6758.2|989
1727427600000|2024-09-27 09:00:00|6783.4|6780.6|6779.6|6776.8|6796.6|6793.7|6779.5|6776.7|663
1727427900000|2024-09-27 09:05:00|6779.5|6776.7|6780.7|6777.9|6782.6|6779.8|6770.8|6768|597
1727428200000|2024-09-27 09:10:00|6780.8|6778|6776.7|6772.9|6782.7|6779.9|6772.2|6769|994
1727428500000|2024-09-27 09:15:00|6776|6772.2|6784.7|6781.9|6790.5|6787.6|6775.7|6771.9|1396
1727428800000|2024-09-27 09:20:00|6784.5|6781.7|6783.6|6780.8|6788.4|6785.6|6779.5|6776.7|565
1727429100000|2024-09-27 09:25:00|6784.5|6780.7|6763.1|6759.3|6784.5|6781.6|6758.1|6755.3|911
1727429400000|2024-09-27 09:30:00|6762.1|6758.4|6751|6747.2|6765.1|6762.1|6748|6745.2|1079
1727429700000|2024-09-27 09:35:00|6750.2|6747.4|6746.9|6744.1|6753|6750|6743|6740.1|756
1727430000000|2024-09-27 09:40:00|6747|6743.2|6746.9|6744.1|6754.9|6752|6744|6741.1|887
1727430300000|2024-09-27 09:45:00|6747|6744.2|6745.8|6743|6749|6745.7|6743|6740.1|838
1727430600000|2024-09-27 09:50:00|6746|6742.2|6755.8|6753|6757.9|6755.1|6743|6740.2|988
1727430900000|2024-09-27 09:55:00|6755.9|6753.1|6761.9|6759.1|6762.9|6760.1|6753.8|6750.1|952
1727431200000|2024-09-27 10:00:00|6761.8|6759|6758.8|6755|6774.6|6771.8|6757.5|6754.7|1114
1727431500000|2024-09-27 10:05:00|6757.9|6755.1|6761.7|6758.9|6763.8|6761|6755.7|6752.9|910
1727431800000|2024-09-27 10:10:00|6761.5|6758.7|6771.5|6768.7|6773.9|6770.7|6757.8|6754.9|1157
1727432100000|2024-09-27 10:15:00|6771.7|6768.9|6769.6|6766.8|6771.8|6769|6764.9|6761.9|1013
1727432400000|2024-09-27 10:20:00|6768.9|6766.1|6770.6|6767.8|6777.6|6774.7|6766.5|6763.7|873
1727432700000|2024-09-27 10:25:00|6771.6|6768.8|6768.9|6766.1|6775.6|6772|6768.6|6765.8|910
1727433000000|2024-09-27 10:30:00|6768.8|6766|6779.5|6776.7|6783.5|6780.7|6768.6|6765.8|439
1727433300000|2024-09-27 10:35:00|6780.3|6777.5|6781.5|6778.7|6785.5|6782.7|6777.5|6773.8|445
1727433600000|2024-09-27 10:40:00|6781.6|6778.8|6783.4|6779.6|6786.5|6783.6|6780.5|6777.7|527
1727433900000|2024-09-27 10:45:00|6782.5|6779.7|6782.5|6778.7|6784.5|6781.6|6774.6|6770.9|292
1727434200000|2024-09-27 10:50:00|6782.4|6779.6|6774.6|6771.8|6783.4|6780.6|6773.6|6770.8|293
1727434500000|2024-09-27 10:55:00|6774.7|6771.9|6765.7|6762.9|6777.6|6774.8|6765.7|6762.8|1142
1727434800000|2024-09-27 11:00:00|6765.6|6762.8|6771.5|6767.7|6775.4|6772.4|6764.6|6761.7|828
1727435100000|2024-09-27 11:05:00|6771.6|6768.7|6776.4|6772.6|6778.4|6775.4|6769.6|6766.3|775
1727435400000|2024-09-27 11:10:00|6776.2|6773.4|6777.3|6774.5|6779.5|6776.5|6773.3|6770.2|877
1727435700000|2024-09-27 11:15:00|6777.5|6773.7|6788.2|6785.4|6789|6786.2|6775.3|6772.5|791
1727436000000|2024-09-27 11:20:00|6788.1|6785.3|6781.3|6777.5|6789.2|6786.3|6778.5|6775.7|965
1727436300000|2024-09-27 11:25:00|6779.7|6776.9|6767.4|6763.6|6783.5|6780.7|6763.5|6759.8|1120
1727436600000|2024-09-27 11:30:00|6767.6|6764.6|6772.6|6769.8|6775.6|6772.8|6762.8|6760|1725
1727436900000|2024-09-27 11:35:00|6771.8|6769|6772.6|6769.8|6775.6|6771.9|6766.8|6764|452
1727437200000|2024-09-27 11:40:00|6773.4|6769.6|6771.4|6767.6|6778.4|6775.6|6769.6|6766.4|276
1727437500000|2024-09-27 11:45:00|6770.5|6767.7|6784.3|6781.5|6790.1|6787.3|6769.5|6766.6|482
1727437800000|2024-09-27 11:50:00|6785.2|6781.4|6784.3|6781.5|6787.3|6783.5|6780.3|6777.5|219
1727438100000|2024-09-27 11:55:00|6785.2|6781.4|6770.4|6767.6|6785.3|6781.6|6769.5|6766.6|658
1727438400000|2024-09-27 12:00:00|6770.5|6766.7|6780.5|6777.7|6781.6|6778.8|6767.4|6763.7|838
1727438700000|2024-09-27 12:05:00|6779.5|6776.7|6761.8|6759|6781.6|6778.8|6757.9|6755|1281
1727439000000|2024-09-27 12:10:00|6761.9|6759.1|6762.5|6759.7|6768.9|6766|6753.6|6750.6|934
1727439300000|2024-09-27 12:15:00|6763.3|6760.5|6740.5|6737.7|6768.7|6765.4|6739.5|6736.6|1095
1727439600000|2024-09-27 12:20:00|6740.4|6737.6|6748.3|6744.5|6755.3|6752.2|6738.5|6735.7|1020
1727439900000|2024-09-27 12:25:00|6747.3|6744|6746.1|6743.3|6752.3|6749.3|6743.3|6740.5|450
1727440200000|2024-09-27 12:30:00|6745.4|6742.6|6754|6751.2|6761.9|6759.1|6740.3|6737.3|1243
1727440500000|2024-09-27 12:35:00|6754.1|6750.3|6755.9|6752.1|6758.9|6755.2|6744.1|6741.2|644
1727440800000|2024-09-27 12:40:00|6755|6752.2|6760.7|6757.9|6760.7|6757.9|6751|6748|1150
1727441100000|2024-09-27 12:45:00|6760.8|6757|6752.9|6750.1|6773.8|6771|6752.9|6750.1|1304
1727441400000|2024-09-27 12:50:00|6752|6749.2|6730.1|6727.3|6753|6750.2|6730|6727.2|1579
1727441700000|2024-09-27 12:55:00|6730|6727.2|6739.1|6735.3|6740.9|6738|6730|6727.2|1308
1727442000000|2024-09-27 13:00:00|6738.2|6735.4|6767.6|6764.8|6767.6|6764.8|6721|6718.2|4935
1727442300000|2024-09-27 13:05:00|6767.7|6763.9|6750|6747.2|6770.6|6766.9|6739.1|6736.3|2041
1727442600000|2024-09-27 13:10:00|6749|6746.2|6747.6|6744.8|6758.1|6755.2|6731.3|6728.5|2059
1727442900000|2024-09-27 13:15:00|6747.2|6744.4|6747.2|6743.4|6758.7|6755.4|6743.2|6739.5|1057
1727443200000|2024-09-27 13:20:00|6746.3|6743.5|6736.4|6733.6|6753.2|6750.4|6735.9|6732.6|1195
1727443500000|2024-09-27 13:25:00|6736.3|6732.6|6754.8|6752|6763|6759.3|6730.4|6727.5|2145
1727443800000|2024-09-27 13:30:00|6755|6751.2|6753.3|6749.5|6770|6767.2|6745.4|6742.5|3099
1727444100000|2024-09-27 13:35:00|6754.4|6751.6|6751.3|6748.5|6769.1|6765.8|6746.4|6743.6|1696
1727444400000|2024-09-27 13:40:00|6751.4|6747.6|6726.5|6723.7|6757.3|6754|6725.7|6722.7|1601
1727444700000|2024-09-27 13:45:00|6725.5|6722.7|6715.5|6712.7|6727.5|6724.7|6701.8|6698.8|4460
1727445000000|2024-09-27 13:50:00|6714.8|6712|6733.5|6729.7|6740.8|6737.5|6711.5|6708.7|3232
1727445300000|2024-09-27 13:55:00|6733|6730.7|6730.5|6727.7|6738.6|6735.7|6722.6|6719.7|964
1727445600000|2024-09-27 14:00:00|6728.6|6724.8|6732.7|6729.9|6746.5|6742.8|6728.1|6724.8|1607
1727445900000|2024-09-27 14:05:00|6732.6|6729.8|6718.9|6716.1|6738.6|6735.7|6713.9|6710.9|2829
1727446200000|2024-09-27 14:10:00|6719.6|6716.8|6754.4|6751.6|6756.5|6752.7|6716.9|6714.1|2824
1727446500000|2024-09-27 14:15:00|6754.3|6751.5|6759.4|6756.6|6765.5|6762.6|6753.4|6749.6|1958
1727446800000|2024-09-27 14:20:00|6760.3|6756.5|6766.8|6764|6778.1|6775.2|6759.4|6756.2|3755
1727447100000|2024-09-27 14:25:00|6766.7|6763.9|6774.8|6771|6780.8|6778|6761.9|6759.1|2355
1727447400000|2024-09-27 14:30:00|6773.9|6771.1|6774.9|6772.1|6781.3|6778.2|6768.8|6766|2214
1727447700000|2024-09-27 14:35:00|6774|6771.2|6786.5|6782.7|6796.2|6792.9|6766.1|6763.2|3440
1727448000000|2024-09-27 14:40:00|6786.6|6783.7|6783.9|6781.1|6790|6786.8|6778.9|6775.7|2131
1727448300000|2024-09-27 14:45:00|6783|6780.1|6779.9|6777.1|6792.7|6789.9|6776|6773.1|1777
1727448600000|2024-09-27 14:50:00|6779.7|6776.9|6788.9|6786.1|6796.7|6793.9|6779.7|6776.1|1557
1727448900000|2024-09-27 14:55:00|6788.1|6785.3|6787|6783.2|6797|6794.1|6783|6780|1242
1727449200000|2024-09-27 15:00:00|6787.8|6784.2|6779.1|6775.3|6789|6786.2|6770.4|6767.6|2388
1727449500000|2024-09-27 15:05:00|6778.2|6775.4|6758.3|6755.5|6784.1|6781.3|6757.4|6754.5|3031
1727449800000|2024-09-27 15:10:00|6759.2|6756.4|6765.3|6761.5|6773.3|6770.4|6757.4|6754.6|3216
1727450100000|2024-09-27 15:15:00|6765.2|6762.4|6763.2|6759.4|6766.8|6763.5|6756.2|6753.4|1066
1727450400000|2024-09-27 15:20:00|6762.3|6759.5|6775.5|6772.7|6778.5|6775.6|6757.4|6754.6|1702
1727450700000|2024-09-27 15:25:00|6776.5|6773.6|6767.4|6764.6|6777.5|6774.6|6758.8|6756|2317
1727451000000|2024-09-27 15:30:00|6767.9|6764.1|6750.9|6748.1|6771.9|6769.1|6747.9|6745|3940
1727451300000|2024-09-27 15:35:00|6750.1|6747.3|6751.9|6749.1|6752.9|6750.1|6742|6739.2|2099
1727451600000|2024-09-27 15:40:00|6752.8|6749|6775.5|6772.7|6778.5|6775.2|6749|6746.1|2438
1727451900000|2024-09-27 15:45:00|6775.6|6772.8|6825.1|6822.3|6828.1|6825.3|6775.4|6772|7829
1727452200000|2024-09-27 15:50:00|6825.9|6823.1|6805.9|6802.1|6833.9|6830.2|6796.1|6793.2|5633
1727452500000|2024-09-27 15:55:00|6805|6802.2|6798.8|6796|6810.9|6808.1|6793.9|6791.1|2271
1727452800000|2024-09-27 16:00:00|6798.9|6795.1|6792.8|6790|6802.7|6799|6784.5|6781.2|1867
1727453100000|2024-09-27 16:05:00|6791.9|6789|6811.9|6809.1|6813.8|6810.8|6789.8|6786.9|1730
1727453400000|2024-09-27 16:10:00|6811.8|6809|6834.4|6831.6|6840.2|6836.4|6811.6|6808|5116
1727453700000|2024-09-27 16:15:00|6834.3|6831.5|6840.3|6837.5|6850.9|6848.1|6832.5|6829.4|4452
1727454000000|2024-09-27 16:20:00|6840.1|6837.3|6837.3|6834.5|6843.3|6840.3|6832.4|6829.5|2377
1727454300000|2024-09-27 16:25:00|6838.1|6835.3|6802.7|6799.9|6839.1|6836.3|6793.9|6790.9|5222
1727454600000|2024-09-27 16:30:00|6802.9|6800.1|6793.7|6790.9|6804.7|6801.8|6787.7|6784.1|2190
1727454900000|2024-09-27 16:35:00|6793.6|6790.8|6804.7|6801.9|6809.7|6806.1|6790.5|6786.8|2815
1727455200000|2024-09-27 16:40:00|6804.9|6802.1|6803.7|6799.9|6808.8|6805.9|6799.7|6796.9|787
1727455500000|2024-09-27 16:45:00|6802.8|6800|6806.6|6803.8|6812.7|6809.8|6800.8|6797.9|2750
1727455800000|2024-09-27 16:50:00|6806.7|6803.9|6818|6814.2|6821.7|6818.8|6805.7|6801.9|1875
1727456100000|2024-09-27 16:55:00|6817|6814|6818.7|6815.9|6821.2|6817.9|6809|6806.2|1979
1727456400000|2024-09-27 17:00:00|6818.8|6815|6831.6|6828.8|6833.1|6829.9|6816.9|6814.1|2055
1727456700000|2024-09-27 17:05:00|6831.7|6828.9|6821.8|6819|6836.6|6833.8|6821.7|6818|2323
1727457000000|2024-09-27 17:10:00|6821.1|6818.3|6812.8|6809|6822.9|6820|6801.8|6798.1|1595
1727457300000|2024-09-27 17:15:00|6811.9|6809.1|6807.7|6804.9|6812.8|6810|6802.8|6799.8|1092
1727457600000|2024-09-27 17:20:00|6806.9|6804.1|6797.3|6794.5|6808.7|6805.8|6794.7|6791.9|1849
1727457900000|2024-09-27 17:25:00|6797.4|6793.6|6796.3|6793.5|6802.3|6798.6|6791.6|6787.9|3584
1727458200000|2024-09-27 17:30:00|6796.4|6793.6|6792.7|6789.9|6800.4|6797.5|6787.8|6785|893
1727458500000|2024-09-27 17:35:00|6792.5|6788.9|6761|6758.2|6794|6790.7|6757.9|6754.2|2798
1727458800000|2024-09-27 17:40:00|6760.3|6757.5|6758.3|6755.5|6763|6760.2|6744.1|6741.3|2635
1727459100000|2024-09-27 17:45:00|6758.1|6755.3|6761.1|6758.3|6768.1|6765.2|6754.3|6751.5|1935
1727459400000|2024-09-27 17:50:00|6760.3|6757.5|6765.2|6762.4|6767.3|6764.5|6759.4|6756.6|1387
1727459700000|2024-09-27 17:55:00|6765|6762.2|6765.2|6761.4|6775.9|6772.4|6764|6760.4|2223
1727460000000|2024-09-27 18:00:00|6765.1|6762.3|6770.5|6767.7|6771.4|6767.7|6755.7|6752.9|2805
1727460300000|2024-09-27 18:05:00|6770.4|6767.6|6773.6|6770.8|6775.6|6772.7|6765.6|6762.7|1373
1727460600000|2024-09-27 18:10:00|6773.7|6770.9|6815|6812.2|6823.1|6819.3|6771.6|6768.8|4788
1727460900000|2024-09-27 18:15:00|6816|6813.2|6817.1|6813.3|6819|6815.4|6802.3|6799.3|2072
1727461200000|2024-09-27 18:20:00|6816.2|6813.4|6819.1|6815.3|6824.2|6821.3|6812.2|6809.3|3379
1727461500000|2024-09-27 18:25:00|6819|6816.2|6801.5|6798.7|6823.6|6820.3|6801.5|6798.5|12790
1727461800000|2024-09-27 18:30:00|6802.2|6799.4|6814.3|6811.5|6815.3|6812.4|6799.3|6796.5|2188
1727462100000|2024-09-27 18:35:00|6814.2|6811.4|6819.3|6815.5|6822.3|6819.4|6812.2|6809.4|1184
1727462400000|2024-09-27 18:40:00|6819.2|6816.4|6819.4|6816.6|6824.3|6821.5|6817.3|6814.5|848
1727462700000|2024-09-27 18:45:00|6820.3|6816.5|6832.2|6829.4|6833.2|6830.4|6819.4|6816.5|3205
1727463000000|2024-09-27 18:50:00|6832.1|6828.4|6821.4|6817.6|6832.2|6829.4|6820.5|6817.6|588
1727463300000|2024-09-27 18:55:00|6821.3|6818.5|6813.4|6810.6|6821.4|6818.6|6812.3|6809.5|634
1727463600000|2024-09-27 19:00:00|6813.3|6810.5|6809.4|6806.6|6815.4|6812.6|6806.4|6803.6|457
1727463900000|2024-09-27 19:05:00|6810.4|6807.6|6808.3|6804.5|6812.2|6809.4|6807.3|6804.1|437
1727464200000|2024-09-27 19:10:00|6809.3|6805.5|6813.4|6810.6|6814.3|6811.5|6807.4|6804.1|630
1727464500000|2024-09-27 19:15:00|6813.3|6810.5|6817.3|6813.5|6818.3|6815.4|6813.3|6810.1|707
1727464800000|2024-09-27 19:20:00|6817.2|6814.4|6817.3|6814.5|6819.3|6816.5|6813.4|6810.2|1109
1727465100000|2024-09-27 19:25:00|6818.1|6814.3|6818.1|6815.3|6823.3|6820.2|6817.1|6813.5|1112
1727465400000|2024-09-27 19:30:00|6818.3|6815.5|6829.1|6826.3|6829.3|6826.5|6818.3|6815.5|929
1727465700000|2024-09-27 19:35:00|6829.3|6825.5|6832.1|6829.3|6834.5|6831.3|6825.4|6822.5|1214
1727466000000|2024-09-27 19:40:00|6832|6828.3|6842.2|6838.4|6843.9|6841.1|6832|6828.2|1762
1727466300000|2024-09-27 19:45:00|6841.4|6838.6|6845|6841.2|6846|6843.2|6836.7|6833.9|1090
1727466600000|2024-09-27 19:50:00|6844.1|6841.3|6847.1|6844.3|6848.6|6845.3|6843.1|6840.2|424
1727466900000|2024-09-27 19:55:00|6846.4|6843.6|6844.1|6840.3|6850.1|6847.2|6843.2|6840.3|863
1727467200000|2024-09-27 20:00:00|6843.2|6840.4|6842.2|6839.4|6843.2|6840.4|6836.4|6833.6|625
1727467500000|2024-09-27 20:05:00|6843.1|6839.3|6844|6841.2|6847|6843.3|6841.9|6839.1|522
1727467800000|2024-09-27 20:10:00|6844.1|6841.3|6843|6840.2|6844.1|6841.3|6840.1|6837.2|237
1727468100000|2024-09-27 20:15:00|6843.1|6840.3|6844|6841.2|6844.5|6841.3|6842|6839.2|223
1727468400000|2024-09-27 20:20:00|6844.1|6841.3|6847|6844.2|6847.1|6844.3|6843|6839.2|204
1727468700000|2024-09-27 20:25:00|6847.1|6844.3|6847|6843.2|6848.5|6845.3|6845|6842.2|193
1727469000000|2024-09-27 20:30:00|6846.1|6843.3|6848.8|6846|6850.7|6847|6845.1|6842.3|605
1727469300000|2024-09-27 20:35:00|6848.9|6846.1|6847.8|6844|6848.9|6846.1|6845.8|6843|227
1727469600000|2024-09-27 20:40:00|6847.9|6844.1|6848.9|6846.1|6850.1|6847.3|6846.8|6844|408
1727469900000|2024-09-27 20:45:00|6848.8|6846|6851.1|6848.3|6854.1|6851.3|6848.1|6845.1|429
1727470200000|2024-09-27 20:50:00|6850.9|6848.1|6850.8|6848|6851.8|6849|6849.8|6846.1|304
1727470500000|2024-09-27 20:55:00|6850.9|6848.1|6851.9|6848.1|6852|6849.1|6849|6845.7|254
1727647200000|2024-09-29 22:00:00|6843.6|6839.8|6812.7|6808.9|6846.9|6844.1|6808.2|6805.4|2036
1727647500000|2024-09-29 22:05:00|6812.5|6808.7|6806.5|6803.7|6816.5|6813.7|6803.5|6800.5|538
1727647800000|2024-09-29 22:10:00|6807.3|6803.5|6806.6|6802.8|6808.6|6805.8|6794.5|6790.7|873
1727648100000|2024-09-29 22:15:00|6806.8|6803|6789.8|6787|6806.8|6803.8|6783.6|6780.8|452
1727648400000|2024-09-29 22:20:00|6790.6|6786.8|6780.1|6777.3|6792.3|6788.8|6775.6|6771.8|447
1727648700000|2024-09-29 22:25:00|6780.3|6776.5|6783.8|6781|6788.6|6785.1|6777.9|6774.3|209
1727649000000|2024-09-29 22:30:00|6784.6|6781.8|6782.2|6779.4|6785.8|6782.3|6777.1|6774.1|290
1727649300000|2024-09-29 22:35:00|6782.1|6779.3|6783.1|6780.3|6784.1|6781.3|6780.9|6777.1|128
1727649600000|2024-09-29 22:40:00|6782.1|6779.3|6786.8|6784|6788.9|6786|6781.1|6778.1|127
1727649900000|2024-09-29 22:45:00|6786.9|6784.1|6787.9|6784.1|6791.9|6789|6786.9|6784|97
1727650200000|2024-09-29 22:50:00|6787.8|6785|6783.8|6781|6787.9|6785|6783.8|6780.1|60
1727650500000|2024-09-29 22:55:00|6784.4|6781.6|6785.1|6782.3|6786.9|6783.3|6783.1|6780.1|65
1727650800000|2024-09-29 23:00:00|6784.9|6782.1|6787.2|6783.4|6787.2|6783.4|6783.9|6780.3|90
1727651100000|2024-09-29 23:05:00|6787.1|6784.3|6785.1|6782.3|6788.1|6785.3|6784.7|6781.9|43
1727651400000|2024-09-29 23:10:00|6784.9|6782.1|6781.7|6778.9|6785.1|6782.1|6779.9|6777.1|110
1727651700000|2024-09-29 23:15:00|6782|6779.2|6789.9|6787.1|6790.9|6787.9|6781.7|6778.1|118
1727652000000|2024-09-29 23:20:00|6790.7|6786.9|6802.1|6799.3|6804.6|6801.3|6790.7|6786.9|1148
1727652300000|2024-09-29 23:25:00|6802.3|6798.5|6803.9|6801.1|6805.3|6802.3|6800.1|6796.5|148
1727652600000|2024-09-29 23:30:00|6804.1|6801.3|6803.1|6800.3|6806.2|6803.4|6803.1|6799.3|95
1727652900000|2024-09-29 23:35:00|6803.9|6800.1|6802.9|6799.1|6804.2|6801.3|6800.1|6797.1|57
1727653200000|2024-09-29 23:40:00|6802.1|6799.3|6803.2|6799.4|6805.2|6802.3|6801.4|6798.1|74
1727653500000|2024-09-29 23:45:00|6803.1|6799.3|6811.2|6807.4|6812.2|6809.3|6802.1|6798.8|193
1727653800000|2024-09-29 23:50:00|6811.1|6808.3|6815.4|6812.6|6820.2|6816.6|6810.2|6807.4|197
1727654100000|2024-09-29 23:55:00|6815.2|6811.4|6815.4|6811.6|6818.5|6815.6|6813.1|6809.7|75
1727654400000|2024-09-30 00:00:00|6815.2|6811.4|6815.5|6812.7|6819.6|6816.6|6814.4|6811.4|231
1727654700000|2024-09-30 00:05:00|6815.2|6811.4|6825.4|6822.6|6827.4|6824.6|6811.4|6808.4|399
1727655000000|2024-09-30 00:10:00|6826.2|6822.4|6817.4|6814.6|6827.4|6824.6|6817.4|6814.6|264
1727655300000|2024-09-30 00:15:00|6816.7|6813.9|6818.4|6815.6|6822.5|6818.7|6812.4|6809.6|352
1727655600000|2024-09-30 00:20:00|6818.2|6815.4|6812.3|6809.5|6819.2|6816.2|6812|6809.2|85
1727655900000|2024-09-30 00:25:00|6813.2|6809.4|6812.3|6809.5|6816.5|6813.5|6812.2|6808.4|76
1727656200000|2024-09-30 00:30:00|6813.2|6809.4|6813.3|6810.5|6815.5|6812.5|6812.3|6809.4|50
1727656500000|2024-09-30 00:35:00|6812.6|6809.8|6805.5|6801.7|6813.5|6810.5|6803.5|6800.7|281
1727656800000|2024-09-30 00:40:00|6805.3|6802.5|6812.3|6809.5|6813.5|6810.7|6805.3|6802.5|144
1727657100000|2024-09-30 00:45:00|6812.5|6808.7|6817.5|6813.7|6817.5|6814.5|6810.3|6807.4|106
1727657400000|2024-09-30 00:50:00|6816.6|6813.8|6822.3|6819.5|6825.3|6822.5|6816.5|6813.5|161
1727657700000|2024-09-30 00:55:00|6821.3|6818.5|6826.3|6823.5|6827.5|6824.5|6821.3|6818.4|163
1727658000000|2024-09-30 01:00:00|6825.5|6822.7|6861.8|6858|6883|6879.7|6825.5|6822.5|3237
1727658300000|2024-09-30 01:05:00|6861|6858.2|6849.3|6845.5|6862|6858.9|6836.3|6833.5|938
1727658600000|2024-09-30 01:10:00|6850.1|6846.5|6851.3|6848.5|6859.1|6855.5|6846.3|6843.2|420
1727658900000|2024-09-30 01:15:00|6852.1|6848.3|6853.3|6850.5|6863.5|6860.5|6848.3|6845.3|513
1727659200000|2024-09-30 01:20:00|6853.1|6849.3|6846.4|6842.6|6854.4|6851.5|6844.3|6841.3|354
1727659500000|2024-09-30 01:25:00|6845.4|6842.5|6860.4|6857.6|6862.4|6858.8|6844.9|6841.6|447
1727659800000|2024-09-30 01:30:00|6860.3|6857.5|6863.3|6859.5|6865.4|6862.5|6856.3|6853.3|312
1727660100000|2024-09-30 01:35:00|6862.4|6859.6|6835.9|6833.1|6863.1|6860.3|6832.9|6829.9|693
1727660400000|2024-09-30 01:40:00|6836.1|6832.3|6831.9|6829.1|6836.1|6832.3|6828.7|6825.3|364
1727660700000|2024-09-30 01:45:00|6830.9|6828.1|6805.9|6803.1|6835.9|6832.9|6803.7|6800.4|744
1727661000000|2024-09-30 01:50:00|6806.7|6802.9|6807|6803.2|6809.5|6806.2|6795.9|6792.4|652
1727661300000|2024-09-30 01:55:00|6806.2|6803.4|6811.2|6808.4|6815|6812.2|6805.2|6802.2|308
1727661600000|2024-09-30 02:00:00|6812|6808.2|6805.2|6802.4|6812.2|6808.4|6799.8|6796.5|502
1727661900000|2024-09-30 02:05:00|6806.2|6802.7|6815.2|6812.4|6820|6816.7|6802.2|6798.5|274
1727662200000|2024-09-30 02:10:00|6816|6812.2|6821.2|6818.4|6824|6821.2|6813.2|6809.4|309
1727662500000|2024-09-30 02:15:00|6822|6818.2|6818.2|6815.4|6822|6818.4|6813.9|6810.2|104
1727662800000|2024-09-30 02:20:00|6818|6815.2|6818.3|6814.5|6822.2|6819.2|6817.5|6814.2|151
1727663100000|2024-09-30 02:25:00|6818|6814.2|6821.2|6818.4|6823.3|6820.4|6817.2|6814.2|110
1727663400000|2024-09-30 02:30:00|6821.3|6817.5|6828.8|6826|6830|6827.2|6821.2|6817.5|416
1727663700000|2024-09-30 02:35:00|6829|6825.2|6833.8|6831|6837.8|6835|6828|6825|272
1727664000000|2024-09-30 02:40:00|6834.7|6830.9|6837.7|6833.9|6840.8|6837.7|6832.7|6829.9|430
1727664300000|2024-09-30 02:45:00|6837.5|6834.7|6843.8|6841|6849|6846|6835.8|6832.5|338
1727664600000|2024-09-30 02:50:00|6844|6840.2|6854|6851.2|6860|6856.3|6842.8|6839.9|395
1727664900000|2024-09-30 02:55:00|6853.8|6851|6846.8|6844|6854.8|6851.9|6845.1|6841.8|327
1727665200000|2024-09-30 03:00:00|6847.8|6845|6841|6837.2|6850|6847|6838.8|6836|225
1727665500000|2024-09-30 03:05:00|6840.8|6838|6844.8|6842|6845.6|6842.8|6839.8|6836.8|551
1727665800000|2024-09-30 03:10:00|6845|6841.2|6846|6842.2|6846|6843.2|6841.8|6838.2|129
1727666100000|2024-09-30 03:15:00|6845.1|6842.3|6844|6841.2|6846.3|6843.2|6841.8|6839|106
1727666400000|2024-09-30 03:20:00|6843|6840.2|6843.9|6841.1|6846.1|6843.1|6841.8|6839|172
1727666700000|2024-09-30 03:25:00|6844.1|6840.3|6851.8|6849|6852.9|6850|6843.8|6840.1|228
1727667000000|2024-09-30 03:30:00|6851.9|6849.1|6843.9|6840.1|6851.9|6849.1|6839.8|6837|267
1727667300000|2024-09-30 03:35:00|6842.9|6840|6844.6|6840.8|6845.9|6843|6841.8|6839|147
1727667600000|2024-09-30 03:40:00|6844.9|6841.1|6841.9|6838.1|6846.9|6843.8|6841.1|6838|95
1727667900000|2024-09-30 03:45:00|6841.8|6839|6840.8|6838|6843.9|6840.1|6839.8|6836.8|116
1727668200000|2024-09-30 03:50:00|6839.9|6837.1|6828.9|6826.1|6839.9|6837.1|6827.8|6824.1|405
1727668500000|2024-09-30 03:55:00|6829.1|6826.3|6830.1|6827.3|6831.9|6828.3|6827.1|6824.1|98
1727668800000|2024-09-30 04:00:00|6830.8|6828|6836.7|6833.9|6838.1|6835.3|6830.8|6827.3|98
1727669100000|2024-09-30 04:05:00|6835.7|6832.9|6833.7|6830.9|6836.9|6833.9|6833.7|6830.8|84
1727669400000|2024-09-30 04:10:00|6833.6|6830.8|6832.7|6829.9|6835.9|6833.1|6831.9|6828.8|63
1727669700000|2024-09-30 04:15:00|6832.9|6829.1|6834.9|6831.1|6835.1|6832.3|6831.7|6828.8|40
1727670000000|2024-09-30 04:20:00|6834.1|6831.3|6833.9|6830.1|6834.9|6831.3|6832.7|6829.9|31
1727670300000|2024-09-30 04:25:00|6833.7|6830.9|6830|6827.2|6835.6|6832.2|6829.4|6826.6|178
1727670600000|2024-09-30 04:30:00|6830.9|6828.1|6834.9|6832.1|6837.9|6834.9|6830|6827.1|173
1727670900000|2024-09-30 04:35:00|6835|6831.2|6839.9|6836.1|6842|6839.2|6834.2|6831.1|96
1727671200000|2024-09-30 04:40:00|6839.7|6836.9|6841.7|6838.9|6842.9|6839.2|6839|6836.1|33
1727671500000|2024-09-30 04:45:00|6841.9|6838.1|6838|6835.2|6842.9|6839.9|6837.7|6834.9|47
1727671800000|2024-09-30 04:50:00|6838.9|6835.1|6839.9|6836.1|6839.9|6837.1|6835.7|6832.1|33
1727672100000|2024-09-30 04:55:00|6839|6836.2|6838.9|6835.1|6839.9|6836.9|6836|6833.1|35
1727672400000|2024-09-30 05:00:00|6838|6835.2|6839.7|6836.9|6840.8|6837.9|6834.7|6831.9|92
1727672700000|2024-09-30 05:05:00|6840.7|6837.7|6841.7|6838.9|6843.8|6840.9|6839.7|6836.7|111
1727673000000|2024-09-30 05:10:00|6842.5|6838.7|6828.8|6826|6842.5|6838.9|6827.8|6825|128
1727673300000|2024-09-30 05:15:00|6829.7|6825.9|6839.7|6836.9|6842.8|6839.2|6829.7|6825.9|101
1727673600000|2024-09-30 05:20:00|6839.8|6836|6844.7|6841.9|6844.8|6842|6837.7|6834|146
1727673900000|2024-09-30 05:25:00|6844.8|6841|6850.8|6847|6850.8|6848|6844.7|6841|151
1727674200000|2024-09-30 05:30:00|6850.5|6846.7|6871.7|6868.9|6876.5|6873.7|6849.8|6846.7|801
1727674500000|2024-09-30 05:35:00|6871.8|6868|6869.5|6865.7|6872.7|6869.7|6865.5|6862.7|150
1727674800000|2024-09-30 05:40:00|6869.6|6866.8|6867.8|6865|6870.6|6867.8|6865.6|6861.8|192
1727675100000|2024-09-30 05:45:00|6868.6|6865.8|6877.8|6874|6878.1|6874.8|6867.3|6863.8|340
1727675400000|2024-09-30 05:50:00|6877.6|6874.8|6905.6|6902.8|6910.5|6907.7|6874.8|6871.5|1634
1727675700000|2024-09-30 05:55:00|6906.5|6902.7|6897.9|6895.1|6917.8|6914.8|6894.8|6892|1008
1727676000000|2024-09-30 06:00:00|6898.1|6894.3|6896.6|6893.8|6901.8|6898.8|6890.6|6887.7|868
1727676300000|2024-09-30 06:05:00|6895.6|6892.8|6897.6|6894.8|6900.8|6897.8|6891.9|6889.1|426
1727676600000|2024-09-30 06:10:00|6897.8|6894|6901.8|6899|6902.8|6899.8|6894.9|6891.8|329
1727676900000|2024-09-30 06:15:00|6901.6|6898.8|6881.8|6878|6901.8|6898.8|6880.8|6877.5|467
1727677200000|2024-09-30 06:20:00|6880.8|6878.8|6879.6|6876.8|6883.9|6881.1|6874.6|6871.6|517
1727677500000|2024-09-30 06:25:00|6879.8|6876|6882.8|6879|6884.8|6881.1|6873.9|6870.8|359
1727677800000|2024-09-30 06:30:00|6882.6|6879.8|6884.1|6880.3|6888.8|6886|6874.9|6872.1|573
1727678100000|2024-09-30 06:35:00|6882.9|6880.1|6887.9|6884.1|6889.1|6885.6|6880.1|6877.1|351
1727678400000|2024-09-30 06:40:00|6888.1|6884.3|6902.9|6900.1|6904.1|6901.3|6888.1|6884.3|537
1727678700000|2024-09-30 06:45:00|6904.1|6900.3|6908.1|6904.3|6911.4|6908.3|6898.9|6895.3|854
1727679000000|2024-09-30 06:50:00|6907.9|6905.1|6891.2|6888.4|6911.1|6907.8|6890.1|6887.3|647
1727679300000|2024-09-30 06:55:00|6891.1|6888.3|6906.1|6902.3|6907.1|6904.1|6890.2|6887.3|533
1727679600000|2024-09-30 07:00:00|6905.9|6903.1|6882|6878.2|6907.2|6904.3|6879.2|6876.2|776
1727679900000|2024-09-30 07:05:00|6881.2|6878.4|6886.9|6884.1|6888|6884.9|6878|6874.9|442
1727680200000|2024-09-30 07:10:00|6887|6884.2|6881.2|6878.4|6889.9|6886.9|6879.2|6876.2|393
1727680500000|2024-09-30 07:15:00|6882|6878.2|6873.2|6870.4|6884|6880.4|6869.2|6865.9|535
1727680800000|2024-09-30 07:20:00|6874|6870.2|6868.2|6865.4|6874.2|6870.4|6865.2|6862.2|527
1727681100000|2024-09-30 07:25:00|6868|6865.2|6857.3|6853.5|6870.3|6867.4|6854.5|6851.5|764
1727681400000|2024-09-30 07:30:00|6857.2|6854.4|6854.5|6851.7|6857.3|6854.5|6842.7|6839.7|1258
1727681700000|2024-09-30 07:35:00|6855.3|6851.5|6831|6828.2|6855.7|6852.9|6830.8|6827.3|1575
1727682000000|2024-09-30 07:40:00|6831.7|6828.9|6839.5|6836.7|6845.7|6842.9|6831|6827.8|851
1727682300000|2024-09-30 07:45:00|6839.7|6835.9|6837.8|6835|6839.7|6836.7|6825.8|6823|771
1727682600000|2024-09-30 07:50:00|6837|6834.2|6834.8|6832|6841.3|6838.2|6826|6823.2|878
1727682900000|2024-09-30 07:55:00|6835|6831.2|6843.8|6841|6844.6|6841.8|6829.8|6827|821
1727683200000|2024-09-30 08:00:00|6844.6|6840.8|6863.5|6859.7|6865.8|6862.5|6841.6|6837.8|1034
1727683500000|2024-09-30 08:05:00|6862.6|6859.8|6857.5|6854.7|6875.6|6872.7|6856.6|6853.7|717
1727683800000|2024-09-30 08:10:00|6856.8|6854|6847.6|6843.8|6859|6855.7|6843.5|6840.7|639
1727684100000|2024-09-30 08:15:00|6846.6|6843.7|6846.6|6843.8|6851.6|6848.7|6840.6|6837.7|449
1727684400000|2024-09-30 08:20:00|6845.8|6842.8|6844.5|6841.7|6861.3|6858.3|6844.5|6841.5|782
1727684700000|2024-09-30 08:25:00|6843.5|6840.7|6867.5|6864.7|6872.8|6870|6841.3|6838.5|1344
1727685000000|2024-09-30 08:30:00|6867.4|6864.6|6842.4|6839.6|6867.4|6864.6|6840.3|6836.6|1185
1727685300000|2024-09-30 08:35:00|6842.6|6838.8|6850.4|6847.6|6858.1|6855.3|6842.3|6838.5|716
1727685600000|2024-09-30 08:40:00|6849.4|6846.6|6846.8|6844|6854.6|6851.6|6840.6|6837.8|748
1727685900000|2024-09-30 08:45:00|6846.9|6844.1|6827.9|6824.1|6846.9|6844.1|6817.9|6815.1|1196
1727686200000|2024-09-30 08:50:00|6826.9|6824.8|6827.6|6824.8|6837.8|6834.8|6818.7|6815.9|1399
1727686500000|2024-09-30 08:55:00|6827.4|6823.6|6836.4|6833.6|6837.6|6834.6|6822.7|6819.6|898
1727686800000|2024-09-30 09:00:00|6836.6|6833.8|6829.7|6826.9|6836.6|6833.8|6822.2|6819.1|772
1727687100000|2024-09-30 09:05:00|6829.6|6826.8|6832.7|6829.9|6833.7|6830.1|6817.9|6814.8|748
1727687400000|2024-09-30 09:10:00|6832.9|6829.1|6830.7|6827.9|6839.6|6836.1|6830.7|6827.6|624
1727687700000|2024-09-30 09:15:00|6831.6|6828.8|6815.1|6812.3|6832.7|6829.9|6810.2|6807.3|1250
1727688000000|2024-09-30 09:20:00|6815.9|6812.1|6810|6807.2|6817.1|6814.3|6804.9|6802.1|814
1727688300000|2024-09-30 09:25:00|6810.2|6806.4|6788.4|6785.6|6814.2|6811.2|6788.4|6785.6|1419
1727688600000|2024-09-30 09:30:00|6787.5|6784.7|6794.4|6791.6|6800.5|6797.4|6783.5|6779.9|977
1727688900000|2024-09-30 09:35:00|6795.2|6791.4|6799.2|6795.4|6799.2|6795.6|6789.4|6785.7|552
1727689200000|2024-09-30 09:40:00|6798.4|6795.6|6802.4|6799.6|6802.5|6799.6|6795.2|6792.4|431
1727689500000|2024-09-30 09:45:00|6802.5|6798.7|6801.4|6798.6|6805.4|6802.6|6796.4|6793.4|348
1727689800000|2024-09-30 09:50:00|6800.4|6797.6|6803.2|6800.4|6813|6810.1|6796.2|6793.4|700
1727690100000|2024-09-30 09:55:00|6803.3|6800.5|6798.3|6795.5|6803.5|6800.5|6797.3|6794.4|385
1727690400000|2024-09-30 10:00:00|6798.2|6794.4|6785.2|6781.4|6798.5|6795.2|6782.2|6778.9|647
1727690700000|2024-09-30 10:05:00|6785|6782.2|6791.2|6787.4|6791.5|6788.5|6780.5|6777.4|734
1727691000000|2024-09-30 10:10:00|6790.3|6787.5|6794.3|6791.5|6798.2|6795.4|6788.3|6785.5|355
1727691300000|2024-09-30 10:15:00|6794.2|6791.4|6793.2|6790.4|6795.3|6791.5|6782.7|6779.4|631
1727691600000|2024-09-30 10:20:00|6793.8|6791|6794|6790.2|6795|6791.5|6791|6788.2|180
1727691900000|2024-09-30 10:25:00|6793.8|6791.2|6792|6789.2|6794.8|6791.9|6786|6783.2|467
1727692200000|2024-09-30 10:30:00|6792.2|6788.4|6805|6802.2|6805.8|6802.9|6789|6786.2|443
1727692500000|2024-09-30 10:35:00|6805.7|6802.9|6804.7|6801.9|6812.8|6809.9|6803|6800|358
1727692800000|2024-09-30 10:40:00|6805.7|6802|6810.8|6807|6816.8|6814|6803.6|6800|463
1727693100000|2024-09-30 10:45:00|6809.8|6806.8|6780.8|6778|6810.8|6807.8|6780.8|6778|691
1727693400000|2024-09-30 10:50:00|6781|6778.2|6786.8|6784|6794|6791.2|6779.1|6776.2|574
1727693700000|2024-09-30 10:55:00|6787|6784.2|6786.1|6783.3|6790.6|6787.3|6769.5|6766.3|1013
1727694000000|2024-09-30 11:00:00|6787.1|6784.3|6782.8|6779|6787.1|6784.3|6777.8|6774.3|548
1727694300000|2024-09-30 11:05:00|6783|6780|6780.8|6778|6785.1|6782.2|6777.1|6774|493
1727694600000|2024-09-30 11:10:00|6782|6778.2|6778.8|6775|6782|6779.2|6773.1|6770.1|699
1727694900000|2024-09-30 11:15:00|6777.8|6775.1|6784.8|6781|6788.3|6784.8|6773.9|6771|771
1727695200000|2024-09-30 11:20:00|6783.8|6780.8|6763.9|6760.1|6783.8|6781|6762.1|6759.1|1061
1727695500000|2024-09-30 11:25:00|6763.8|6761|6751.9|6748.1|6766.9|6764|6748.4|6745.1|1448
1727695800000|2024-09-30 11:30:00|6751.8|6749|6748.9|6746.1|6761.8|6758.1|6747.9|6745.1|608
1727696100000|2024-09-30 11:35:00|6749.1|6745.3|6754.9|6752.1|6757.1|6754.1|6744.9|6742|618
1727696400000|2024-09-30 11:40:00|6754.1|6751.3|6757.9|6755.1|6760.1|6757.3|6751.9|6749|582
1727696700000|2024-09-30 11:45:00|6758.6|6755.8|6768.1|6765.3|6770.3|6767.3|6755.9|6753|503
1727697000000|2024-09-30 11:50:00|6768.9|6765.1|6773.6|6770.8|6781.9|6778.8|6766.7|6763.9|883
1727697300000|2024-09-30 11:55:00|6772.7|6769.9|6780.6|6777.8|6784.4|6781.6|6770.6|6767.6|616
1727697600000|2024-09-30 12:00:00|6781.2|6778.4|6781.6|6778.8|6788.6|6785.6|6774.1|6770.8|870
1727697900000|2024-09-30 12:05:00|6781.4|6778.6|6801.4|6798.6|6802.4|6799.6|6776.4|6772.9|877
1727698200000|2024-09-30 12:10:00|6801.6|6798.8|6808.2|6805.4|6811.2|6808.4|6798.4|6795.1|864
1727698500000|2024-09-30 12:15:00|6807.4|6804.6|6817.1|6814.3|6824.1|6821.1|6801.4|6798.4|1546
1727698800000|2024-09-30 12:20:00|6816.9|6814.1|6808.1|6804.3|6820.1|6817.3|6805.1|6802.1|979
1727699100000|2024-09-30 12:25:00|6807.9|6805.1|6809.1|6806.3|6811.1|6808.3|6803.1|6800.3|720
1727699400000|2024-09-30 12:30:00|6808.9|6806.1|6807.9|6805.1|6810.9|6808.1|6803.9|6801.1|556
1727699700000|2024-09-30 12:35:00|6807.2|6804.4|6809.7|6805.9|6814.7|6811.9|6802.9|6800.1|1017
1727700000000|2024-09-30 12:40:00|6808.9|6806.1|6822.2|6818.4|6830.9|6827.1|6808.5|6805.7|1456
1727700300000|2024-09-30 12:45:00|6822|6819.2|6824.9|6822.1|6829.7|6826.1|6820|6817.2|1954
1727700600000|2024-09-30 12:50:00|6825.9|6821.9|6825.7|6821.9|6829.7|6826.9|6819|6815.7|1136
1727700900000|2024-09-30 12:55:00|6824.9|6822.1|6823.9|6821.1|6827.7|6824.9|6816.9|6814.1|1526
1727701200000|2024-09-30 13:00:00|6824.2|6820.4|6811|6807.2|6825.9|6823.1|6806|6803.1|2895
1727701500000|2024-09-30 13:05:00|6810.9|6808.1|6783.4|6779.6|6817|6814.1|6782.4|6779.4|3044
1727701800000|2024-09-30 13:10:00|6782.5|6779.7|6780.2|6777.4|6783.4|6779.7|6765.2|6761.9|2136
1727702100000|2024-09-30 13:15:00|6780.8|6778|6796|6792.2|6798.8|6796|6777.3|6774.4|1315
1727702400000|2024-09-30 13:20:00|6795.2|6792.4|6828.3|6824.5|6838|6834.9|6785.3|6781.7|6516
1727702700000|2024-09-30 13:25:00|6828.2|6825.4|6808.7|6804.9|6832.2|6828.9|6807.7|6804.9|1741
1727703000000|2024-09-30 13:30:00|6808.5|6805.7|6788.8|6786|6822.5|6819.7|6787|6784|2556
1727703300000|2024-09-30 13:35:00|6789|6785.2|6777.8|6775|6792|6789|6772|6769.2|2237
1727703600000|2024-09-30 13:40:00|6778.5|6775.7|6786.8|6784|6796.7|6793.9|6778.5|6775.5|1238
1727703900000|2024-09-30 13:45:00|6787|6783.2|6788.6|6785.8|6812.5|6809.7|6786.1|6783.2|2836
1727704200000|2024-09-30 13:50:00|6789.3|6786.5|6771|6768.2|6790.5|6787.7|6766.5|6763.7|2787
1727704500000|2024-09-30 13:55:00|6769.8|6767|6779.5|6776.7|6790|6786.8|6769|6766.2|3132
1727704800000|2024-09-30 14:00:00|6778.8|6776|6779|6776.2|6782|6779.2|6769.3|6766|2631
1727705100000|2024-09-30 14:05:00|6779.6|6776.8|6774.1|6771.3|6780|6777|6759|6755.5|2476
1727705400000|2024-09-30 14:10:00|6773.3|6770.3|6783.5|6780.7|6785.6|6782.7|6764.1|6761.3|1975
1727705700000|2024-09-30 14:15:00|6784.5|6781.7|6803.1|6799.3|6803.1|6800.1|6775.6|6772|1932
1727706000000|2024-09-30 14:20:00|6802.9|6800.1|6800.9|6798.1|6815.1|6811.8|6796.8|6793|2304
1727706300000|2024-09-30 14:25:00|6800.3|6797.5|6780.4|6777.6|6814.1|6811.3|6776.6|6773.8|6612
1727706600000|2024-09-30 14:30:00|6780.8|6778|6785.4|6782.6|6793.9|6790.6|6773.9|6770.8|2349
1727706900000|2024-09-30 14:35:00|6785.6|6782.8|6805.3|6802.5|6814.1|6810.3|6782.4|6778.8|2085
1727707200000|2024-09-30 14:40:00|6805.4|6802.6|6846.4|6843.6|6848.6|6845.8|6805.3|6802.5|4218
1727707500000|2024-09-30 14:45:00|6846.6|6842.8|6855.2|6851.4|6857.6|6854.8|6829.9|6826.3|4305
1727707800000|2024-09-30 14:50:00|6854.4|6851.6|6860.4|6857.6|6870.1|6866.8|6843.9|6840.9|3059
1727708100000|2024-09-30 14:55:00|6860.2|6857.4|6866.1|6862.3|6867.4|6864.3|6857.1|6853.8|1727
1727708400000|2024-09-30 15:00:00|6865.9|6863.1|6859.2|6855.4|6872.9|6870.1|6845.6|6842.8|2720
1727708700000|2024-09-30 15:05:00|6858.4|6855.6|6866.1|6863.3|6872.9|6870.1|6857.1|6854.3|1918
1727709000000|2024-09-30 15:10:00|6866.2|6863.4|6873.2|6870.4|6880.2|6877.4|6864.1|6860.4|2591
1727709300000|2024-09-30 15:15:00|6873.9|6871.1|6883.2|6879.4|6883.9|6881.1|6866.2|6862.9|2273
1727709600000|2024-09-30 15:20:00|6882.4|6879.6|6886|6883.2|6888.2|6885.2|6870.4|6866.8|1942
1727709900000|2024-09-30 15:25:00|6885.9|6883.1|6867.4|6864.6|6893|6890.1|6862.4|6859.4|3330
1727710200000|2024-09-30 15:30:00|6867.2|6863.6|6863.2|6860.4|6868.5|6865.6|6853.2|6850.2|2162
1727710500000|2024-09-30 15:35:00|6864|6861.2|6881.7|6878.9|6893.7|6890.9|6863.2|6860.4|3224
1727710800000|2024-09-30 15:40:00|6881|6878.2|6877|6874.2|6883.7|6880.9|6869|6866.2|1796
1727711100000|2024-09-30 15:45:00|6876.9|6873.2|6883.7|6880.9|6893.7|6890.4|6876.2|6873.2|2024
1727711400000|2024-09-30 15:50:00|6882.7|6879.9|6895.5|6892.7|6901.2|6897.5|6882.5|6879.7|2636
1727711700000|2024-09-30 15:55:00|6895.3|6892.5|6883|6880.2|6896.8|6893.5|6881.8|6879|1245
1727712000000|2024-09-30 16:00:00|6883.2|6880.4|6869.3|6866.5|6888|6885.2|6869.2|6866.4|1693
1727712300000|2024-09-30 16:05:00|6869.2|6866.4|6875|6871.2|6878|6875.2|6867.5|6864.5|1957
1727712600000|2024-09-30 16:10:00|6874.8|6872|6884.3|6881.5|6888.2|6884.5|6871.2|6868.2|1573
1727712900000|2024-09-30 16:15:00|6884.2|6881.4|6875.3|6871.5|6884.3|6881.5|6869.5|6866.5|1408
1727713200000|2024-09-30 16:20:00|6875.2|6871.4|6870.2|6867.4|6876.5|6873.4|6866.2|6863.2|1108
1727713500000|2024-09-30 16:25:00|6869.5|6866.7|6869|6866.2|6870|6867.2|6858|6855.2|1990
1727713800000|2024-09-30 16:30:00|6869.1|6866.3|6878.5|6874.7|6878.5|6875.5|6859.3|6856.5|2102
1727714100000|2024-09-30 16:35:00|6877.5|6874.5|6868.8|6865|6880.3|6877.5|6864.1|6860.8|1236
1727714400000|2024-09-30 16:40:00|6869.5|6866|6854.1|6851.3|6872.8|6869.8|6849.3|6846.2|1713
1727714700000|2024-09-30 16:45:00|6854.3|6851.5|6844.3|6841.5|6858.1|6854.5|6842.5|6839.5|1662
1727715000000|2024-09-30 16:50:00|6843.6|6840.8|6816.8|6813|6844.5|6841.5|6815.6|6812.5|3367
1727715300000|2024-09-30 16:55:00|6815.8|6812.8|6829.6|6826.8|6836.6|6833.7|6814.8|6811.8|2237
1727715600000|2024-09-30 17:00:00|6830.3|6827.5|6836.1|6832.3|6839|6836.2|6821.1|6818.2|1964
1727715900000|2024-09-30 17:05:00|6835.3|6832.5|6834.9|6832.1|6839.1|6836.1|6832.1|6828.8|1064
1727716200000|2024-09-30 17:10:00|6835.1|6831.3|6838.9|6836.1|6839.1|6836.3|6829.9|6827.1|964
1727716500000|2024-09-30 17:15:00|6839.1|6835.3|6840.1|6836.3|6840.1|6837.1|6827.1|6824.1|1087
1727716800000|2024-09-30 17:20:00|6839.3|6836.5|6826.3|6823.5|6842.1|6839.3|6825.1|6821.5|1849
1727717100000|2024-09-30 17:25:00|6826.1|6823.3|6833.3|6830.5|6836.3|6833.5|6824.4|6821.1|815
1727717400000|2024-09-30 17:30:00|6833.1|6829.5|6831.4|6828.6|6836.3|6833.5|6829.4|6826.5|1137
1727717700000|2024-09-30 17:35:00|6830.4|6827.6|6829.4|6826.6|6837.1|6834.3|6825.4|6822.5|2071
1727718000000|2024-09-30 17:40:00|6829.3|6826.5|6811.6|6808.8|6829.4|6826.6|6804.4|6801.5|1750
1727718300000|2024-09-30 17:45:00|6811.4|6808.6|6805.2|6802.4|6835.1|6832.3|6801.8|6798.8|4438
1727718600000|2024-09-30 17:50:00|6805.1|6801.4|6825.4|6822.6|6826.6|6823.6|6803.4|6800.6|1686
1727718900000|2024-09-30 17:55:00|6825.2|6822.4|6818.6|6815.8|6829.4|6826.4|6815.7|6812.6|1433
1727719200000|2024-09-30 18:00:00|6818.7|6815.9|6809.1|6806.3|6827.6|6823.9|6805.9|6802.6|2820
1727719500000|2024-09-30 18:05:00|6809.9|6806.1|6800.2|6796.4|6809.9|6807.1|6795.2|6791.8|3679
1727719800000|2024-09-30 18:10:00|6801.1|6797.4|6803.2|6799.4|6808.1|6805.1|6794.2|6791.4|2585
1727720100000|2024-09-30 18:15:00|6802.4|6799.6|6802.1|6799.3|6816.4|6813.1|6800.1|6797.1|2621
1727720400000|2024-09-30 18:20:00|6802.2|6798.4|6797.4|6793.6|6802.7|6799.4|6793.4|6790.4|3066
1727720700000|2024-09-30 18:25:00|6797.2|6794.4|6802.4|6799.6|6820.7|6817.9|6789.4|6786.3|15016
1727721000000|2024-09-30 18:30:00|6802.6|6799.8|6810.7|6807.9|6814.2|6810.8|6796.7|6793.8|4062
1727721300000|2024-09-30 18:35:00|6811.6|6808.8|6820.9|6818.1|6823.1|6819.9|6808.4|6805.6|4241
1727721600000|2024-09-30 18:40:00|6821.1|6817.3|6807.9|6805.1|6827.1|6824.3|6805.9|6803.1|2342
1727721900000|2024-09-30 18:45:00|6807.2|6804.4|6806|6803.2|6813.1|6810.3|6803.9|6800.3|1284
1727722200000|2024-09-30 18:50:00|6806.7|6803.9|6814.2|6811.4|6815.4|6811.6|6806.7|6803.9|1595
1727722500000|2024-09-30 18:55:00|6814.4|6811.6|6820|6817.2|6823|6820.1|6814.4|6811.6|777
1727722800000|2024-09-30 19:00:00|6819.2|6816.2|6825.9|6823.1|6829.2|6825.9|6817|6813.7|1722
1727723100000|2024-09-30 19:05:00|6825.7|6822.9|6821|6818.2|6826.7|6823.1|6819|6816.1|1205
1727723400000|2024-09-30 19:10:00|6821.2|6817.4|6823.9|6821.1|6825.5|6822.1|6818|6815.1|723
1727723700000|2024-09-30 19:15:00|6824.7|6820.9|6821.9|6818.1|6824.9|6822.1|6819|6816.1|368
1727724000000|2024-09-30 19:20:00|6821|6818.2|6816|6813.2|6823.9|6820.9|6815.9|6813.1|272
1727724300000|2024-09-30 19:25:00|6816.2|6813.4|6806.5|6803.7|6817|6814.2|6805.2|6802.4|1470
1727724600000|2024-09-30 19:30:00|6806.4|6803.6|6807.5|6804.7|6809.7|6806.9|6805.7|6802.7|564
1727724900000|2024-09-30 19:35:00|6807.4|6804.6|6814.3|6810.5|6815.5|6812.5|6806.7|6803.7|816
1727725200000|2024-09-30 19:40:00|6814.5|6810.7|6809.2|6806.4|6814.5|6810.7|6808.3|6805.4|896
1727725500000|2024-09-30 19:45:00|6809.3|6806.5|6810|6807.2|6814.8|6812|6806.3|6803.4|1336
1727725800000|2024-09-30 19:50:00|6810.2|6806.4|6815.7|6812.9|6821.2|6818.2|6809.8|6806.2|779
1727726100000|2024-09-30 19:55:00|6815.8|6812|6811|6808.2|6816.8|6814|6810|6806.9|416
1727726400000|2024-09-30 20:00:00|6810.8|6808|6806|6803.2|6812|6809.2|6806|6803|292
1727726700000|2024-09-30 20:05:00|6806.6|6803.8|6810|6807.2|6811.2|6808.4|6806|6803.2|91
1727727000000|2024-09-30 20:10:00|6810.8|6807|6810.8|6808|6813.5|6809.8|6808.8|6805.8|765
1727727300000|2024-09-30 20:15:00|6811.6|6807.8|6815.5|6812.7|6816.6|6813.7|6810.6|6807.8|351
1727727600000|2024-09-30 20:20:00|6815.6|6812.8|6824.3|6821.5|6824.6|6821.8|6815.6|6812.7|194
1727727900000|2024-09-30 20:25:00|6824.5|6821.7|6824.6|6820.8|6825.5|6822.5|6822.3|6819.3|311
1727728200000|2024-09-30 20:30:00|6824.5|6821.7|6820.6|6817.8|6825.6|6822.8|6820.6|6817.7|491
1727728500000|2024-09-30 20:35:00|6820.5|6817.7|6822.4|6819.6|6823.6|6820.6|6820.5|6817.7|429
1727728800000|2024-09-30 20:40:00|6821.6|6818.8|6822.4|6819.6|6822.4|6819.6|6819.6|6816.6|115
1727729100000|2024-09-30 20:45:00|6821.6|6818.6|6819.4|6816.6|6823.6|6820.8|6817.6|6814.6|608
1727729400000|2024-09-30 20:50:00|6820.4|6816.8|6818.6|6815.8|6822.4|6818.8|6817.6|6814.6|99
1727729700000|2024-09-30 20:55:00|6819.3|6816.5|6818.4|6814.6|6819.4|6816.6|6815.6|6812.6|166
1727733600000|2024-09-30 22:00:00|6828.5|6824.7|6822.5|6818.7|6828.5|6824.7|6821.4|6818.6|175
1727733900000|2024-09-30 22:05:00|6821.5|6818.9|6823.5|6819.7|6823.5|6819.7|6819.5|6816.7|90
1727734200000|2024-09-30 22:10:00|6823.4|6820.6|6823.5|6819.7|6823.5|6820.6|6822.4|6818.7|34
1727734500000|2024-09-30 22:15:00|6823.4|6820.6|6821.5|6817.7|6823.4|6820.6|6820.5|6817.7|40
1727734800000|2024-09-30 22:20:00|6820.5|6817.6|6819.9|6816.1|6821.5|6817.7|6818.7|6815.7|136
1727735100000|2024-09-30 22:25:00|6819|6816.2|6821.9|6818.1|6821.9|6818.1|6818.9|6816.1|19
1727735400000|2024-09-30 22:30:00|6821.7|6818.9|6819.7|6815.9|6821.9|6818.9|6818.9|6815.9|15
1727735700000|2024-09-30 22:35:00|6819.5|6816.7|6819.5|6816.7|6821.2|6818.1|6818.9|6815.9|51
1727736000000|2024-09-30 22:40:00|6819.7|6816.9|6817.7|6814.9|6819.9|6817.1|6817.7|6814.9|21
1727736300000|2024-09-30 22:45:00|6817.5|6814.7|6818.7|6815.9|6818.9|6815.9|6816.7|6813.7|43
1727736600000|2024-09-30 22:50:00|6819.7|6816.9|6820.3|6817.5|6820.5|6817.7|6817.7|6814.7|65
1727736900000|2024-09-30 22:55:00|6820.5|6816.7|6818.7|6815.9|6822.5|6819.5|6818.7|6815.9|33
1727737200000|2024-09-30 23:00:00|6817.8|6815|6815.8|6813|6817.8|6815|6815.8|6813|40
1727737500000|2024-09-30 23:05:00|6815.2|6812.4|6813.8|6810|6815.2|6812.4|6811.8|6808.9|131
1727737800000|2024-09-30 23:10:00|6813|6810.2|6815.7|6812.9|6816.8|6813.9|6809.7|6806|129
1727738100000|2024-09-30 23:15:00|6815|6812.2|6814.8|6811|6815|6812.2|6813.8|6810.5|11
1727738400000|2024-09-30 23:20:00|6814.7|6811.9|6815.6|6812.8|6815.8|6812.9|6814.7|6811|17
1727738700000|2024-09-30 23:25:00|6815.8|6812|6814.6|6811.8|6815.8|6812.2|6814.6|6811.8|7
1727739000000|2024-09-30 23:30:00|6815.6|6812.8|6816.6|6813.8|6816.8|6813.8|6815.6|6812.7|37
1727739300000|2024-09-30 23:35:00|6816.8|6813|6814.6|6811.8|6816.8|6813|6814.6|6811.8|15
1727739600000|2024-09-30 23:40:00|6814.8|6812|6815.6|6812.8|6816.8|6813.8|6814.8|6812|30
1727739900000|2024-09-30 23:45:00|6815.8|6812|6814.8|6811|6815.8|6812.8|6814.6|6811|18
1727740200000|2024-09-30 23:50:00|6814.6|6811.8|6814.6|6811.8|6815.8|6812.2|6814.6|6811|19
1727740500000|2024-09-30 23:55:00|6815.3|6812.5|6818.6|6815.8|6818.6|6815.8|6815.3|6812.5|47
1727740800000|2024-10-01 00:00:00|6818|6815.2|6813.4|6810.6|6823.6|6820.8|6811.8|6808.6|675
1727741100000|2024-10-01 00:05:00|6813.3|6810.5|6808.3|6805.5|6816.4|6813.3|6808.3|6804.6|168
1727741400000|2024-10-01 00:10:00|6808.4|6804.6|6807.4|6804.6|6808.4|6804.8|6804.4|6801.5|133
1727741700000|2024-10-01 00:15:00|6807.3|6804.5|6806.4|6803.6|6809.4|6806.6|6804.4|6801.6|143
1727742000000|2024-10-01 00:20:00|6805.9|6802.6|6809.3|6806.5|6809.6|6806.8|6805.4|6802.5|71
1727742300000|2024-10-01 00:25:00|6809.6|6806.8|6818.4|6814.6|6820.3|6817.3|6809.6|6806.8|146
1727742600000|2024-10-01 00:30:00|6818.2|6815.4|6818.2|6815.4|6819.4|6816.4|6816.2|6812.6|32
1727742900000|2024-10-01 00:35:00|6819.1|6815.3|6820.4|6817.6|6822.4|6819.6|6818.9|6815.3|78
1727743200000|2024-10-01 00:40:00|6821.4|6818.4|6817.2|6814.4|6821.4|6818.4|6816.6|6813.4|61
1727743500000|2024-10-01 00:45:00|6818.1|6814.3|6818.2|6815.4|6822.4|6819.4|6817.2|6814.3|54
1727743800000|2024-10-01 00:50:00|6818.1|6814.3|6808.1|6804.3|6818.1|6814.4|6807.2|6804.3|93
1727744100000|2024-10-01 00:55:00|6808.2|6804.4|6813.2|6810.4|6813.4|6810.6|6807.1|6804.3|66
1727744400000|2024-10-01 01:00:00|6813.4|6810.6|6809.2|6806.4|6814.7|6811.4|6809.2|6806.4|45
1727744700000|2024-10-01 01:05:00|6809.4|6806.6|6816|6812.2|6817.2|6813.6|6809.4|6806.6|78
1727745000000|2024-10-01 01:10:00|6815.2|6812.4|6811.2|6808.4|6817.2|6813.6|6810.2|6807.2|35
1727745300000|2024-10-01 01:15:00|6811.4|6807.6|6809.2|6806.4|6811.4|6808.4|6808.2|6805.1|66
1727745600000|2024-10-01 01:20:00|6810.2|6806.2|6811.4|6808.6|6811.4|6808.6|6807.4|6804.4|81
1727745900000|2024-10-01 01:25:00|6812.2|6808.4|6809.2|6806.4|6812.4|6808.7|6808.2|6805.2|61
1727746200000|2024-10-01 01:30:00|6809.4|6805.6|6812.2|6809.4|6812.4|6809.4|6808.4|6805.4|52
1727746500000|2024-10-01 01:35:00|6812.4|6809.6|6814.8|6812|6816.2|6813.2|6812.4|6809.4|59
1727746800000|2024-10-01 01:40:00|6815|6812.2|6814|6811.2|6816|6813|6813.7|6810.2|46
1727747100000|2024-10-01 01:45:00|6815|6811|6815|6811.2|6816|6813|6813.8|6810.7|35
1727747400000|2024-10-01 01:50:00|6814.8|6812|6811.8|6809|6815|6812|6810.8|6808|18
1727747700000|2024-10-01 01:55:00|6812.5|6809.7|6813.8|6811|6813.8|6811|6810|6806.9|95
1727748000000|2024-10-01 02:00:00|6814.7|6810.9|6812|6809.2|6814.8|6811.9|6810.8|6808|53
1727748300000|2024-10-01 02:05:00|6812.8|6809|6813.8|6811|6814|6811|6812|6809|24
1727748600000|2024-10-01 02:10:00|6814.6|6810.8|6814.8|6812|6816|6813|6813.8|6810.8|49
1727748900000|2024-10-01 02:15:00|6815|6812.2|6811.8|6809|6815.8|6812.8|6806.6|6803.8|552
1727749200000|2024-10-01 02:20:00|6812|6808.2|6812|6809.2|6812.1|6809.2|6808.8|6806|81
1727749500000|2024-10-01 02:25:00|6811.8|6809|6811.8|6809|6813|6810|6810.8|6808|19
1727749800000|2024-10-01 02:30:00|6812|6809.2|6823.8|6820|6824.1|6820.8|6812|6809|95
1727750100000|2024-10-01 02:35:00|6824|6820.2|6818.8|6816|6825.3|6822|6817.8|6815|103
1727750400000|2024-10-01 02:40:00|6819|6816.2|6825.8|6823|6827|6824|6818.8|6816|88
1727750700000|2024-10-01 02:45:00|6827|6823.2|6828.8|6826|6828.8|6826|6826|6823|96
1727751000000|2024-10-01 02:50:00|6829|6826.2|6826.8|6824|6830|6827|6826|6823|56
1727751300000|2024-10-01 02:55:00|6827|6824.2|6821.9|6819.1|6827|6824.2|6820.8|6818|40
1727751600000|2024-10-01 03:00:00|6821.8|6819|6818.8|6816|6822.8|6819.1|6817.8|6814.1|65
1727751900000|2024-10-01 03:05:00|6818.1|6815.3|6815.8|6813|6818.1|6815.3|6815.1|6812.1|54
1727752200000|2024-10-01 03:10:00|6815.9|6813.1|6817.8|6815|6818.9|6816.1|6815.8|6813|36
1727752500000|2024-10-01 03:15:00|6817.9|6815.1|6819.8|6817|6820.8|6818|6817.9|6815.1|73
1727752800000|2024-10-01 03:20:00|6820.8|6816|6817.8|6815|6820.8|6817|6817.8|6814.8|65
1727753100000|2024-10-01 03:25:00|6817.6|6814.8|6813.9|6811.1|6817.8|6815|6812.7|6809.9|108
1727753400000|2024-10-01 03:30:00|6814.7|6810.9|6812.7|6809.9|6815.9|6812.8|6810.1|6807.1|125
1727753700000|2024-10-01 03:35:00|6812.9|6809.1|6809.1|6806.3|6814.9|6811.9|6809.1|6806.1|74
1727754000000|2024-10-01 03:40:00|6809.9|6806.1|6812.9|6809.1|6813.4|6810.1|6809.1|6806.1|38
1727754300000|2024-10-01 03:45:00|6812.1|6809.3|6816.9|6813.1|6817.9|6814.9|6811.9|6809.1|46
1727754600000|2024-10-01 03:50:00|6816.1|6813.3|6820.1|6817.3|6820.1|6817.3|6814.9|6812.1|48
1727754900000|2024-10-01 03:55:00|6820.9|6817.1|6821.9|6818.1|6821.9|6818.9|6818.9|6815.9|37
1727755200000|2024-10-01 04:00:00|6821.7|6818.9|6819.7|6816.9|6822.1|6819.3|6818.7|6815.1|31
1727755500000|2024-10-01 04:05:00|6819.9|6816.1|6818.1|6815.3|6819.9|6816.9|6817.7|6814.9|48
1727755800000|2024-10-01 04:10:00|6817.9|6815.1|6816.9|6813.1|6818.9|6816.1|6815.7|6812.9|66
1727756100000|2024-10-01 04:15:00|6816.1|6813.3|6816.9|6813.1|6816.9|6814.1|6815.7|6812.9|15
1727756400000|2024-10-01 04:20:00|6816.1|6813.3|6814.9|6812.1|6817.1|6813.9|6813.9|6811.1|51
1727756700000|2024-10-01 04:25:00|6815|6812.2|6817.9|6815.1|6819.9|6817.1|6815|6812.2|40
1727757000000|2024-10-01 04:30:00|6817.7|6814.9|6816.9|6814.1|6819.9|6816.2|6815.7|6812.9|60
1727757300000|2024-10-01 04:35:00|6816.7|6813.9|6817.7|6814.9|6818.9|6815.2|6814.9|6811.9|33
1727757600000|2024-10-01 04:40:00|6817.9|6814.1|6816.9|6814.1|6818.9|6815.9|6815.7|6812.1|32
1727757900000|2024-10-01 04:45:00|6817.7|6813.9|6816.7|6813.9|6817.7|6814.7|6814.7|6811.9|75
1727758200000|2024-10-01 04:50:00|6816.9|6814.1|6817.7|6814.9|6818.8|6815.9|6815.7|6812.9|32
1727758500000|2024-10-01 04:55:00|6818.5|6815.7|6819.7|6816.9|6820.5|6817.2|6815.8|6812.9|120
1727758800000|2024-10-01 05:00:00|6819|6816.2|6816.7|6813.9|6819.8|6816.2|6816.3|6812.7|53
1727759100000|2024-10-01 05:05:00|6816.2|6812.9|6812.8|6810|6816.2|6813.4|6810|6807.2|155
1727759400000|2024-10-01 05:10:00|6812.7|6809.9|6813.7|6810.9|6814.8|6811.9|6810.8|6808|99
1727759700000|2024-10-01 05:15:00|6813.8|6810|6811.6|6808.8|6813.8|6810.5|6810.7|6807.8|71
1727760000000|2024-10-01 05:20:00|6812.8|6809|6812.6|6809.8|6812.8|6810|6810.6|6807.8|43
1727760300000|2024-10-01 05:25:00|6813.5|6810.7|6815.6|6811.8|6815.8|6812.8|6811.6|6808.8|101
1727760600000|2024-10-01 05:30:00|6815.5|6812.7|6815.6|6812.8|6818.5|6815.7|6813.6|6810.8|116
1727760900000|2024-10-01 05:35:00|6815.8|6813|6809.6|6806.8|6815.8|6813|6807.6|6804.3|136
1727761200000|2024-10-01 05:40:00|6809|6806.2|6814.8|6811|6814.8|6811.8|6807.6|6804.7|96
1727761500000|2024-10-01 05:45:00|6814.6|6811.8|6816.6|6813.8|6818.6|6815.3|6812.6|6809.7|99
1727761800000|2024-10-01 05:50:00|6817.4|6813.6|6815.6|6812.8|6819.6|6816.8|6815.6|6812.6|82
1727762100000|2024-10-01 05:55:00|6815.8|6812|6811.6|6808.8|6815.8|6812.8|6810.6|6807.8|88
1727762400000|2024-10-01 06:00:00|6812.4|6808.6|6815.8|6813|6817.8|6814|6810.6|6807.6|96
1727762700000|2024-10-01 06:05:00|6814.8|6812|6809.6|6806.8|6814.8|6812|6808.6|6804.8|199
1727763000000|2024-10-01 06:10:00|6809.8|6807|6817.6|6814.8|6817.8|6815|6809.8|6806.8|86
1727763300000|2024-10-01 06:15:00|6817.8|6815|6818.8|6816|6818.8|6816|6815.8|6812.8|60
1727763600000|2024-10-01 06:20:00|6818.6|6815.8|6811.6|6808.8|6818.6|6815.8|6810.6|6807.8|121
1727763900000|2024-10-01 06:25:00|6812.4|6809.6|6810.8|6807|6812.8|6809.8|6807.4|6804.6|171
1727764200000|2024-10-01 06:30:00|6810.6|6807.8|6810.8|6807|6814.6|6811|6810.6|6807|141
1727764500000|2024-10-01 06:35:00|6810.6|6807.8|6809.6|6806.8|6812.8|6810|6809.6|6806.6|44
1727764800000|2024-10-01 06:40:00|6810.4|6806.6|6809.6|6806.8|6810.8|6807.8|6807.6|6804.6|111
1727765100000|2024-10-01 06:45:00|6810.2|6807.4|6807.6|6804.8|6811.6|6808|6807.6|6804.3|84
1727765400000|2024-10-01 06:50:00|6807.4|6804.6|6794.9|6792.1|6807.6|6804.8|6790.9|6787.9|814
1727765700000|2024-10-01 06:55:00|6795.7|6791.9|6789.1|6785.3|6797.9|6795.1|6788.7|6785.1|227
1727766000000|2024-10-01 07:00:00|6788.9|6785.1|6782.9|6780.1|6789.9|6787.1|6775.9|6773.1|820
1727766300000|2024-10-01 07:05:00|6782.1|6779.3|6771.1|6768.3|6785.7|6782.9|6770.9|6767.3|418
1727766600000|2024-10-01 07:10:00|6770.9|6768.1|6750.9|6748.1|6771.4|6768.3|6749.1|6746.1|1284
1727766900000|2024-10-01 07:15:00|6752.7|6749.9|6739.1|6735.3|6754.1|6751.1|6735.1|6732.3|1597
1727767200000|2024-10-01 07:20:00|6738.9|6736.1|6741.9|6738.1|6748.9|6745.9|6730.1|6727.1|1352
1727767500000|2024-10-01 07:25:00|6741.7|6738.9|6743.1|6740.3|6750.9|6747.3|6741.1|6738.1|790
1727767800000|2024-10-01 07:30:00|6742.9|6740.1|6749.2|6746.4|6752.1|6748.3|6740.9|6737.8|500
1727768100000|2024-10-01 07:35:00|6749.1|6746.3|6745.9|6743.1|6752.1|6749.1|6742.9|6740.1|425
1727768400000|2024-10-01 07:40:00|6746.1|6742.3|6756.9|6754.1|6758.1|6755.3|6742.1|6739.3|820
1727768700000|2024-10-01 07:45:00|6756.2|6753.4|6748.1|6745.3|6762.7|6759.9|6747.7|6744.9|719
1727769000000|2024-10-01 07:50:00|6747.9|6745.1|6739|6736.2|6749.9|6747.1|6733|6730.2|831
1727769300000|2024-10-01 07:55:00|6738.4|6735.6|6725|6722.2|6744.2|6741.2|6723|6720.2|1022
1727769600000|2024-10-01 08:00:00|6725.9|6723.1|6719.6|6716.8|6727.2|6724.4|6713.4|6710.4|3251
1727769900000|2024-10-01 08:05:00|6719.7|6716.9|6711.9|6709.1|6722.6|6719.6|6700.1|6696.8|2604
1727770200000|2024-10-01 08:10:00|6712.7|6709.9|6698.9|6695.1|6715.7|6712.9|6696.7|6693.9|1095
1727770500000|2024-10-01 08:15:00|6698.7|6695.9|6705.1|6701.3|6709.2|6706.1|6698.1|6694.9|767
1727770800000|2024-10-01 08:20:00|6704.3|6701.5|6691.7|6688.9|6705.9|6702.9|6685.3|6682.1|2792
1727771100000|2024-10-01 08:25:00|6691.9|6689.1|6682.9|6680.1|6694.7|6691.1|6678.3|6675.5|2292
1727771400000|2024-10-01 08:30:00|6683.9|6681.1|6670.1|6666.3|6689.9|6686.9|6652.3|6649.3|3605
1727771700000|2024-10-01 08:35:00|6669.1|6666.5|6652.3|6648.5|6673.9|6671.1|6651.3|6648.3|1227
1727772000000|2024-10-01 08:40:00|6652.1|6648.3|6661.4|6658.6|6671.1|6668.3|6647.1|6643.5|1600
1727772300000|2024-10-01 08:45:00|6660.4|6657.6|6658.2|6655.4|6662.7|6659.4|6651.4|6648.6|1031
1727772600000|2024-10-01 08:50:00|6658.4|6654.6|6661.4|6658.6|6663.1|6659.6|6649.4|6646.4|883
1727772900000|2024-10-01 08:55:00|6660.4|6657.6|6654.1|6651.3|6664.1|6660.6|6653.2|6650.3|903
1727773200000|2024-10-01 09:00:00|6654.2|6651.4|6635.4|6632.6|6663.1|6660.1|6634.4|6631.6|1624
1727773500000|2024-10-01 09:05:00|6635.2|6632.4|6633.2|6629.4|6642.4|6639.4|6630.4|6627.4|1191
1727773800000|2024-10-01 09:10:00|6633.1|6630.3|6640|6636.2|6643.4|6640.4|6623.2|6620.4|1569
1727774100000|2024-10-01 09:15:00|6640.4|6636.6|6648.4|6644.6|6658.5|6655.4|6639.2|6635.9|1792
1727774400000|2024-10-01 09:20:00|6647.4|6644.4|6643|6639.2|6648.4|6645.4|6638.2|6635.2|673
1727774700000|2024-10-01 09:25:00|6642.2|6639.4|6650.4|6646.6|6652.4|6649.4|6637.4|6634.4|696
1727775000000|2024-10-01 09:30:00|6649.4|6646.4|6680.9|6678.1|6682|6679.1|6649.2|6645.6|1916
1727775300000|2024-10-01 09:35:00|6682|6678.2|6677.9|6675.1|6691.9|6688.9|6672.9|6669.9|1934
1727775600000|2024-10-01 09:40:00|6678.5|6675.7|6684.7|6681.9|6689|6685.9|6670.9|6668.1|892
1727775900000|2024-10-01 09:45:00|6684.8|6682|6694.7|6690.9|6695.7|6692.7|6680.7|6677.9|762
1727776200000|2024-10-01 09:50:00|6693.8|6691|6690.8|6688|6697.7|6694.7|6685.8|6682.9|826
1727776500000|2024-10-01 09:55:00|6691.7|6687.9|6694|6690.2|6694|6691|6685.8|6683|887
1727776800000|2024-10-01 10:00:00|6693.8|6691|6714.7|6711.9|6719.7|6716.7|6693.8|6691|1843
1727777100000|2024-10-01 10:05:00|6714.5|6711.7|6722.6|6718.8|6723.5|6720.7|6706.5|6703.7|1076
1727777400000|2024-10-01 10:10:00|6722.5|6718.7|6736.1|6733.3|6739.3|6736.3|6715.5|6711.8|1437
1727777700000|2024-10-01 10:15:00|6736.3|6732.5|6753.7|6750.9|6762.6|6758.8|6736.1|6732.5|2481
1727778000000|2024-10-01 10:20:00|6753.9|6751.1|6750.7|6747.9|6757.6|6754.8|6741.9|6739.1|1134
1727778300000|2024-10-01 10:25:00|6750.1|6747.3|6745.6|6741.8|6752.9|6749.9|6742.1|6739.3|784
1727778600000|2024-10-01 10:30:00|6744.7|6741.9|6756|6753.2|6756.2|6753.2|6735.7|6731.9|1859
1727778900000|2024-10-01 10:35:00|6756.2|6753.4|6770.8|6767|6776.8|6774|6756|6753.2|2053
1727779200000|2024-10-01 10:40:00|6770.7|6767.9|6764|6761.2|6775.8|6772.8|6759|6756.2|1081
1727779500000|2024-10-01 10:45:00|6764.2|6761.4|6760|6757.2|6766.2|6763.2|6754|6751|565
1727779800000|2024-10-01 10:50:00|6760.2|6756.4|6768.2|6765.4|6770.2|6767.4|6756|6753|488
1727780100000|2024-10-01 10:55:00|6769|6765.2|6774|6770.2|6775.2|6772.2|6762.2|6759|618
1727780400000|2024-10-01 11:00:00|6772.8|6770|6776|6773.2|6779.2|6776.4|6770|6767.2|864
1727780700000|2024-10-01 11:05:00|6775.2|6772.4|6782|6779.2|6785.3|6782.2|6773.2|6770|666
1727781000000|2024-10-01 11:10:00|6782.8|6780|6768.3|6764.5|6783|6780|6762.5|6759.7|1319
1727781300000|2024-10-01 11:15:00|6768.2|6765.4|6752.7|6749.9|6769.5|6766.5|6745.9|6743.1|1677
1727781600000|2024-10-01 11:20:00|6752.9|6750.1|6759.7|6756.9|6762.7|6759.7|6752.7|6749.9|467
1727781900000|2024-10-01 11:25:00|6759.9|6757.1|6756.7|6753.9|6759.9|6757.1|6750.7|6747.9|491
1727782200000|2024-10-01 11:30:00|6757.5|6754.7|6755.3|6752.5|6760.5|6757.5|6752.2|6748.9|644
1727782500000|2024-10-01 11:35:00|6755.5|6752.7|6753.3|6750.5|6760.3|6757.3|6749.3|6746.5|394
1727782800000|2024-10-01 11:40:00|6753.1|6750.3|6743.7|6740.9|6753.1|6750.3|6741.5|6738.7|656
1727783100000|2024-10-01 11:45:00|6743.9|6740.1|6754.8|6752|6756.8|6754|6741.7|6738.9|496
1727783400000|2024-10-01 11:50:00|6754.7|6751.9|6757.8|6754|6759|6755.9|6746.5|6742.9|454
1727783700000|2024-10-01 11:55:00|6756.8|6754.2|6748.7|6745.9|6758.2|6754.9|6742.7|6739.9|371
1727784000000|2024-10-01 12:00:00|6747.5|6744.7|6746.7|6743.9|6754.8|6751.9|6742.8|6739.9|684
1727784300000|2024-10-01 12:05:00|6746.8|6743|6764.3|6761.5|6765.3|6762.1|6739|6736.2|1576
1727784600000|2024-10-01 12:10:00|6765.1|6761.3|6759.3|6756.5|6768.5|6765.5|6755.5|6752.7|1030
1727784900000|2024-10-01 12:15:00|6760.1|6757.3|6742.6|6739.8|6763.3|6760.5|6742|6739|1137
1727785200000|2024-10-01 12:20:00|6743.5|6739.7|6731.6|6728.8|6748.5|6745.7|6729.8|6726.8|1348
1727785500000|2024-10-01 12:25:00|6730.8|6728|6733|6730.2|6737.2|6734.2|6719.2|6716.2|1394
1727785800000|2024-10-01 12:30:00|6732.4|6729.6|6727|6724.2|6735|6732.2|6721.2|6718.4|1063
1727786100000|2024-10-01 12:35:00|6726.8|6723.2|6728|6725.2|6732.4|6728.8|6718.2|6715.4|1435
1727786400000|2024-10-01 12:40:00|6728.2|6724.4|6706|6703.2|6728.2|6724.4|6702|6699.2|1987
1727786700000|2024-10-01 12:45:00|6706.2|6703.4|6714.8|6712|6716.8|6713.8|6704.3|6701.2|1098
1727787000000|2024-10-01 12:50:00|6714.6|6711.8|6710.4|6707.6|6729.3|6726.5|6703.8|6700.8|2405
1727787300000|2024-10-01 12:55:00|6710.8|6708|6704.8|6701|6717.4|6714.4|6702.6|6698.8|1411
1727787600000|2024-10-01 13:00:00|6704|6701.2|6721.1|6717.3|6722.1|6719.3|6691.6|6688.8|4029
1727787900000|2024-10-01 13:05:00|6722.1|6718.3|6718.1|6714.3|6726.7|6723.7|6705.4|6702.4|4247
1727788200000|2024-10-01 13:10:00|6717.9|6715.1|6720.7|6717.9|6729.1|6726.3|6710.4|6707.4|2234
1727788500000|2024-10-01 13:15:00|6721.7|6718.1|6706.5|6703.7|6722.9|6720.1|6693.4|6690.6|2670
1727788800000|2024-10-01 13:20:00|6708.5|6704.7|6745.6|6741.8|6752.6|6749.8|6708.5|6704.7|6008
1727789100000|2024-10-01 13:25:00|6744.8|6742|6750.2|6747.4|6758.6|6755.8|6742.3|6739.5|1988
1727789400000|2024-10-01 13:30:00|6750.4|6747.6|6857.1|6853.3|6868.8|6866|6743.2|6740.4|17819
1727789700000|2024-10-01 13:35:00|6856.3|6853.5|6906.9|6904.1|6948.9|6946.1|6829.1|6826.3|29642
1727790000000|2024-10-01 13:40:00|6906.1|6903.3|6924.1|6920.3|6957.1|6954.1|6901.9|6899.1|12471
1727790300000|2024-10-01 13:45:00|6924.9|6922.1|6964.9|6962.1|6968.9|6965.8|6909.5|6906.4|10966
1727790600000|2024-10-01 13:50:00|6965.1|6962.3|7014.2|7011.4|7030|7027.2|6959.9|6957.1|13278
1727790900000|2024-10-01 13:55:00|7013.6|7010.8|6994.2|6990.4|7024.2|7021|6989.6|6986.3|11309
1727791200000|2024-10-01 14:00:00|6994.8|6991|7017.8|7015|7030.5|7027.5|6988.4|6985.1|7769
1727791500000|2024-10-01 14:05:00|7017.2|7014.4|6997.5|6994.7|7024.6|7021.8|6978.6|6974.8|11479
1727791800000|2024-10-01 14:10:00|6997.4|6993.6|6988.3|6984.5|7017.4|7014.6|6959.6|6956.7|12152
1727792100000|2024-10-01 14:15:00|6988.1|6985.3|6970.8|6967|6991.5|6988.7|6961|6958|6560
1727792400000|2024-10-01 14:20:00|6971|6968.2|6998.1|6995.3|7011.3|7008.3|6966|6963.2|7629
1727792700000|2024-10-01 14:25:00|6997.3|6994.5|7011.1|7007.3|7014.9|7011.9|6980.4|6976.8|5164
1727793000000|2024-10-01 14:30:00|7010.3|7007.5|7025.7|7022.9|7036.9|7033.9|6999.1|6996.1|9260
1727793300000|2024-10-01 14:35:00|7025.9|7023.1|7008.2|7005.4|7034.9|7032.1|7001.2|6998.4|4713
1727793600000|2024-10-01 14:40:00|7008.9|7006.1|7003.9|7001.1|7010.2|7006.4|6993.1|6989.8|3776
1727793900000|2024-10-01 14:45:00|7004.2|7001.4|6995.4|6991.6|7008.2|7004.8|6989.1|6985.8|4247
1727794200000|2024-10-01 14:50:00|6994.6|6991.8|7016.2|7013.4|7021|7017.6|6980.1|6977.3|7445
1727794500000|2024-10-01 14:55:00|7015.2|7012.4|7041.9|7039.1|7042.9|7039.9|7012|7009|5451
1727794800000|2024-10-01 15:00:00|7042.5|7039.7|7052.5|7049.7|7067.9|7064.9|7042.5|7039.7|7095
1727795100000|2024-10-01 15:05:00|7051.7|7047.9|7072.7|7069.9|7073.8|7070.9|7036.4|7033.4|5873
1727795400000|2024-10-01 15:10:00|7072|7069.2|7074.5|7071.7|7084.1|7081.3|7054.2|7051.2|5369
1727795700000|2024-10-01 15:15:00|7073.8|7071|7101.9|7098.1|7108.9|7105.9|7071.7|7068.7|6888
1727796000000|2024-10-01 15:20:00|7101.7|7098.9|7105.7|7102.9|7107.7|7104.8|7084.1|7081.3|3664
1727796300000|2024-10-01 15:25:00|7105.6|7101.9|7090.5|7087.7|7110.7|7107.1|7084.3|7081|5603
1727796600000|2024-10-01 15:30:00|7091.5|7088.7|7102.5|7099.7|7106|7102.7|7088.9|7086.1|3852
1727796900000|2024-10-01 15:35:00|7103.5|7100.7|7111.2|7107.4|7117.4|7114.4|7094.5|7091.6|3657
1727797200000|2024-10-01 15:40:00|7111|7108.2|7081.5|7078.7|7111.4|7108.6|7071.2|7068.4|5295
1727797500000|2024-10-01 15:45:00|7081.7|7077.9|7072.7|7069.9|7089.5|7086.5|7070.5|7066.9|3385
1727797800000|2024-10-01 15:50:00|7072.5|7069.7|7061.1|7058.3|7074.5|7071.7|7027.3|7024.5|6511
1727798100000|2024-10-01 15:55:00|7060.9|7058.1|7067.1|7064.3|7071.3|7068.3|7057.7|7054.1|2655
1727798400000|2024-10-01 16:00:00|7068|7064.2|7070.1|7066.3|7072.1|7069.2|7052.1|7049.3|3118
1727798700000|2024-10-01 16:05:00|7070|7067.2|7080.8|7078|7081.1|7078|7051.1|7048.3|2874
1727799000000|2024-10-01 16:10:00|7080.6|7077.8|7078.9|7075.1|7086|7083|7071.9|7068.3|2685
1727799300000|2024-10-01 16:15:00|7078.8|7076|7073.3|7070.5|7080.8|7078|7065.7|7062.9|2689
1727799600000|2024-10-01 16:20:00|7073.1|7069.3|7051|7048.2|7076.3|7072.7|7041|7037.9|3441
1727799900000|2024-10-01 16:25:00|7051.9|7049.1|7055.5|7052.7|7062.5|7059.5|7043.7|7040|2131
1727800200000|2024-10-01 16:30:00|7053.7|7050.9|7098.5|7095.7|7121.9|7119.1|7048.5|7045.7|11987
1727800500000|2024-10-01 16:35:00|7098.3|7095.5|7120.9|7117.1|7120.9|7118.1|7069.8|7067|7182
1727800800000|2024-10-01 16:40:00|7120.7|7117.9|7122.5|7119.7|7124.9|7121.6|7090.1|7086.3|4537
1727801100000|2024-10-01 16:45:00|7123.4|7119.6|7115.4|7111.6|7130.8|7127.5|7109.4|7106.6|5019
1727801400000|2024-10-01 16:50:00|7114.5|7111.7|7097.9|7095.1|7115.4|7112.1|7091.9|7088.3|4770
1727801700000|2024-10-01 16:55:00|7098.5|7095.7|7121.5|7118.7|7134.5|7131.5|7098.5|7094.9|7504
1727802000000|2024-10-01 17:00:00|7120.9|7118.1|7139.8|7137|7144.2|7140.5|7116.5|7113.7|9547
1727802300000|2024-10-01 17:05:00|7140.4|7137.6|7142.5|7139.7|7173.2|7169.9|7140.4|7137.6|8039
1727802600000|2024-10-01 17:10:00|7142.3|7139.5|7163.1|7160.3|7166.3|7163.5|7135.5|7132.7|3627
1727802900000|2024-10-01 17:15:00|7164.3|7161.5|7134.7|7131.9|7167.1|7164.3|7133.1|7130.3|4350
1727803200000|2024-10-01 17:20:00|7134.9|7132.1|7101.4|7098.6|7138.1|7135.3|7097|7094.2|4696
1727803500000|2024-10-01 17:25:00|7101.6|7098.8|7085.6|7082.8|7108|7105.2|7080.8|7078|4562
1727803800000|2024-10-01 17:30:00|7086|7083.2|7026.2|7023.4|7110.2|7107.2|7008.4|7005.6|12141
1727804100000|2024-10-01 17:35:00|7027.1|7024.3|7039.6|7035.8|7050.6|7047.8|7019.4|7016.1|6991
1727804400000|2024-10-01 17:40:00|7038.6|7035|7054.2|7050.4|7063.9|7060.9|7027.6|7024.8|5655
1727804700000|2024-10-01 17:45:00|7053.4|7050.6|7036.6|7032.8|7053.4|7050.6|7018.6|7015.6|3366
1727805000000|2024-10-01 17:50:00|7036.4|7033.6|7008.8|7005|7043|7040.2|7005.6|7002|2985
1727805300000|2024-10-01 17:55:00|7009|7006|6992.8|6990|7014.2|7011.4|6987.1|6984|7247
1727805600000|2024-10-01 18:00:00|6993.8|6991|6990.4|6987.6|7017.2|7013.6|6989.4|6986.6|5433
1727805900000|2024-10-01 18:05:00|6989.6|6986.6|6968.8|6966|7007.2|7004.2|6958.2|6955.4|6943
1727806200000|2024-10-01 18:10:00|6968.9|6965.1|6983.1|6980.3|6990.8|6987.4|6968.9|6965.1|5515
1727806500000|2024-10-01 18:15:00|6983.8|6981|6973.3|6969.5|6999.9|6996.3|6970.5|6967.2|6407
1727806800000|2024-10-01 18:20:00|6973.1|6970.5|6976.7|6973.9|6986.7|6983.1|6959.3|6956.3|5576
1727807100000|2024-10-01 18:25:00|6977.6|6974.8|6967|6964.2|6990.7|6987.8|6963.3|6959.9|11428
1727807400000|2024-10-01 18:30:00|6968.8|6965|6968.2|6965.4|6975|6972.2|6958|6955|4947
1727807700000|2024-10-01 18:35:00|6968.4|6965.6|7011.7|7007.9|7016.1|7013.3|6957.2|6953.6|3299
1727808000000|2024-10-01 18:40:00|7010.8|7008|7018.1|7015.3|7025.7|7022.9|6997.1|6993.5|2554
1727808300000|2024-10-01 18:45:00|7018.9|7015.1|6993.5|6990.7|7025.5|7022.1|6991.6|6988.8|2703
1727808600000|2024-10-01 18:50:00|6993.3|6990.5|6994.3|6991.5|6997.1|6994.1|6986.3|6982.8|1638
1727808900000|2024-10-01 18:55:00|6994.5|6990.7|6998.9|6996.1|7004.3|7001.5|6993.3|6989.8|1219
1727809200000|2024-10-01 19:00:00|6999.1|6995.3|6996.9|6993.1|7000.9|6998.1|6992.1|6989.1|1253
1727809500000|2024-10-01 19:05:00|6996.1|6993.3|7001.3|6998.5|7006.7|7003.7|6993.9|6990.6|1595
1727809800000|2024-10-01 19:10:00|7002.1|6999.3|7008.3|7005.5|7010.1|7007.2|6998.5|6995.5|1292
1727810100000|2024-10-01 19:15:00|7009.1|7005.3|7011.1|7007.3|7011.3|7008|7004.5|7001.3|698
1727810400000|2024-10-01 19:20:00|7010.3|7007.5|7002.9|6999.1|7012.3|7009.5|6997.7|6994.1|1192
1727810700000|2024-10-01 19:25:00|7002.1|6999.3|6993|6990.2|7003.7|7000.9|6992|6988.7|1033
1727811000000|2024-10-01 19:30:00|6993.2|6989.4|6999.2|6995.4|7003.2|7000.2|6990|6987.2|1033
1727811300000|2024-10-01 19:35:00|6999|6996.2|6998.9|6996.1|7007.7|7004.5|6997.9|6994.1|789
1727811600000|2024-10-01 19:40:00|6999.9|6997.1|7000.5|6996.7|7007.7|7004.7|6996|6993.1|905
1727811900000|2024-10-01 19:45:00|7000.7|6997.9|7019.3|7015.5|7020.3|7017.3|6998.7|6995.7|2019
1727812200000|2024-10-01 19:50:00|7019.1|7016.3|7024.7|7021.9|7027.5|7024.5|7017.7|7014.5|1590
1727812500000|2024-10-01 19:55:00|7025.3|7022.5|7020.8|7017|7026.7|7023.7|7019.8|7016.5|748
1727812800000|2024-10-01 20:00:00|7019.8|7017.8|7025.6|7022.8|7027.8|7025|7019.8|7017|566
1727813100000|2024-10-01 20:05:00|7024.8|7022|7042.8|7039|7043.8|7040.8|7023.6|7020.8|2087
1727813400000|2024-10-01 20:10:00|7042|7039.2|7048.4|7044.6|7054.6|7051.8|7039.5|7036.7|2331
1727813700000|2024-10-01 20:15:00|7049.1|7046.3|7042.1|7039.3|7051.3|7048.3|7042.1|7039.3|675
1727814000000|2024-10-01 20:20:00|7042.3|7039.5|7036.3|7033.5|7044.1|7040.3|7036.3|7033.3|150
1727814300000|2024-10-01 20:25:00|7037.1|7033.3|7041.7|7033.9|7046.1|7043.1|7036.1|7033.3|427
1727814600000|2024-10-01 20:30:00|7042.2|7034.4|7049.5|7046.7|7057.8|7054.7|7039.6|7034.4|1321
1727814900000|2024-10-01 20:35:00|7050.7|7046.9|7038.5|7035.7|7055.7|7052.3|7021.9|7018.9|1039
1727815200000|2024-10-01 20:40:00|7038.9|7036.1|7050.5|7046.7|7050.7|7047.7|7038.9|7035.9|338
1727815500000|2024-10-01 20:45:00|7049.7|7046.9|7057.7|7054.9|7059.7|7056.7|7049.5|7046.4|374
1727815800000|2024-10-01 20:50:00|7057.3|7054.5|7052|7048.2|7060.5|7056.9|7049.7|7046.1|393
1727816100000|2024-10-01 20:55:00|7051.8|7048|7057.5|7053.7|7062|7058.7|7047.3|7044.5|494
1727820000000|2024-10-01 22:00:00|7058.4|7054.6|7058.8|7056|7062.2|7058.6|7051.4|7048.6|331
1727820300000|2024-10-01 22:05:00|7057.8|7055|7068.8|7065|7070.6|7067.3|7057.8|7055|118
1727820600000|2024-10-01 22:10:00|7068|7065.2|7072.8|7070|7074.6|7071|7067.8|7065|90
1727820900000|2024-10-01 22:15:00|7073|7069.2|7069.9|7066.1|7073|7070|7068.9|7066|82
1727821200000|2024-10-01 22:20:00|7069.8|7066|7064.8|7062|7069.9|7067|7064.8|7062|77
1727821500000|2024-10-01 22:25:00|7064.9|7061.1|7066.9|7064.1|7068.9|7065.1|7064.8|7061.1|58
1727821800000|2024-10-01 22:30:00|7067.7|7063.9|7076.7|7073.9|7087.9|7085.1|7066.9|7063.9|516
1727822100000|2024-10-01 22:35:00|7076.9|7073.1|7070.7|7067.9|7078.6|7074.9|7069.7|7066.8|197
1727822400000|2024-10-01 22:40:00|7071.6|7067.8|7072.7|7069.9|7073.7|7069.9|7067.7|7064.9|184
1727822700000|2024-10-01 22:45:00|7072.9|7069.1|7074.9|7072.1|7076.9|7074.1|7070.7|7067.7|123
1727823000000|2024-10-01 22:50:00|7075.1|7072.3|7072.9|7069.1|7080.9|7077.6|7071.9|7069.1|147
1727823300000|2024-10-01 22:55:00|7071.9|7067.9|7069.3|7065.5|7071.9|7067.9|7068.3|7065.5|110
1727823600000|2024-10-01 23:00:00|7069.1|7066.3|7080.3|7076.5|7081.3|7078.1|7066.3|7063.5|191
1727823900000|2024-10-01 23:05:00|7080.1|7077.3|7080.5|7077.7|7080.5|7077.7|7077.3|7074|130
1727824200000|2024-10-01 23:10:00|7080.6|7076.8|7074.1|7071.3|7087.3|7083.5|7074.1|7071.3|260
1727824500000|2024-10-01 23:15:00|7074.3|7070.5|7067.4|7064.6|7075.5|7071.7|7067.4|7064.5|77
1727824800000|2024-10-01 23:20:00|7068.4|7064.5|7066.4|7062.6|7068.4|7064.8|7064.4|7060.8|106
1727825100000|2024-10-01 23:25:00|7065.6|7062.8|7073.6|7069.8|7073.8|7070|7065.4|7061.6|79
1727825400000|2024-10-01 23:30:00|7068.4|7065.6|7068.8|7065|7071.8|7068.8|7063.8|7060|371
1727825700000|2024-10-01 23:35:00|7068.6|7065.8|7069.1|7065.3|7069.1|7066.3|7065.6|7062|298
1727826000000|2024-10-01 23:40:00|7069.2|7065.4|7067.2|7064.4|7070.1|7067.3|7066.2|7063.2|40
1727826300000|2024-10-01 23:45:00|7067|7063.4|7070|7066.2|7071|7067.2|7067|7063.4|43
1727826600000|2024-10-01 23:50:00|7070.2|7066.4|7069|7066.2|7071|7068.2|7067.2|7064.4|65
1727826900000|2024-10-01 23:55:00|7069.2|7065.4|7064|7060.2|7069.2|7065.6|7063|7060.2|83
1727827200000|2024-10-02 00:00:00|7064.2|7060.4|7058.8|7055|7071|7068.2|7051|7048|735
1727827500000|2024-10-02 00:05:00|7058|7055.2|7049.8|7047|7061.8|7058.2|7047.6|7044.8|348
1727827800000|2024-10-02 00:10:00|7050.6|7046.8|7044.6|7041.8|7052.8|7049.8|7044.6|7041.8|224
1727828100000|2024-10-02 00:15:00|7045.5|7041.7|7047.8|7044|7048.8|7045|7042|7038.4|164
1727828400000|2024-10-02 00:20:00|7047.6|7044.8|7052.8|7050|7055.1|7051.8|7045.8|7042.8|286
1727828700000|2024-10-02 00:25:00|7053.6|7049.8|7057.6|7053.8|7060.1|7057.3|7051.6|7048.8|177
1727829000000|2024-10-02 00:30:00|7058.6|7054.8|7060|7057.2|7062.2|7059.2|7051.6|7048.6|371
1727829300000|2024-10-02 00:35:00|7061.2|7057.4|7058.2|7054.4|7063.8|7060.2|7055|7052|702
1727829600000|2024-10-02 00:40:00|7057.4|7054.6|7065|7062.2|7067.2|7064.2|7055|7052.2|193
1727829900000|2024-10-02 00:45:00|7065.8|7062|7078.6|7074.8|7078.6|7075.6|7065.3|7062|355
1727830200000|2024-10-02 00:50:00|7077.8|7075|7081.6|7078.8|7084.8|7081.8|7076.6|7073.6|405
1727830500000|2024-10-02 00:55:00|7082.4|7078.6|7069.8|7066|7083.8|7080.8|7063.6|7060.4|337
1727830800000|2024-10-02 01:00:00|7070.4|7066.6|7069.8|7066|7072.8|7069|7065|7061.4|174
1727831100000|2024-10-02 01:05:00|7069|7066.2|7069.8|7066|7072.8|7069.2|7063|7060|235
1727831400000|2024-10-02 01:10:00|7070|7066.2|7072.8|7069|7073.8|7070.8|7068.8|7065.2|104
1727831700000|2024-10-02 01:15:00|7073|7069.2|7075.9|7072.1|7076|7073.2|7071|7068|143
1727832000000|2024-10-02 01:20:00|7074.9|7071.5|7082.8|7079|7082.8|7079.1|7072.9|7070.1|209
1727832300000|2024-10-02 01:25:00|7082.9|7079.1|7083.9|7081.1|7085.1|7081.5|7077.9|7075|170
1727832600000|2024-10-02 01:30:00|7083.1|7080.3|7082.7|7078.9|7084.1|7081.1|7080.9|7077.9|97
1727832900000|2024-10-02 01:35:00|7081.9|7079.1|7079.7|7075.9|7084.1|7081.1|7072.4|7068.9|162
1727833200000|2024-10-02 01:40:00|7078.9|7076.1|7080.5|7077.7|7083.7|7080.7|7077.5|7074.7|133
1727833500000|2024-10-02 01:45:00|7081.7|7077.9|7076.5|7072.7|7081.7|7078.9|7071.9|7068.6|286
1727833800000|2024-10-02 01:50:00|7076.3|7073.5|7088.7|7084.9|7090.7|7087.9|7074.5|7071.5|217
1727834100000|2024-10-02 01:55:00|7087.9|7085.1|7084.5|7080.7|7089.5|7086.7|7080.9|7077.5|86
1727834400000|2024-10-02 02:00:00|7084.3|7080.5|7088.5|7085.7|7093.7|7090.7|7084.3|7080.5|161
1727834700000|2024-10-02 02:05:00|7088.7|7085.9|7069.7|7065.9|7089.7|7086.7|7065.7|7062.9|446
1727835000000|2024-10-02 02:10:00|7069.5|7066.7|7075.7|7071.9|7078.1|7075.1|7068.5|7064.9|163
1727835300000|2024-10-02 02:15:00|7074.9|7072.1|7072.1|7069.3|7075.7|7072.1|7069.9|7066.9|130
1727835600000|2024-10-02 02:20:00|7071.9|7069.1|7075.1|7071.3|7075.1|7072.3|7070.7|7067.5|143
1727835900000|2024-10-02 02:25:00|7074.3|7071.5|7076.1|7073.3|7076.1|7073.3|7071.3|7068.3|75
1727836200000|2024-10-02 02:30:00|7077.1|7074.3|7076.1|7072.3|7077.3|7074.3|7074.1|7071.1|58
1727836500000|2024-10-02 02:35:00|7075.9|7073.1|7062.1|7058.3|7076.1|7073.1|7060.1|7056.4|201
1727836800000|2024-10-02 02:40:00|7061.2|7058.4|7056.9|7054.1|7061.2|7058.4|7052.1|7049.3|228
1727837100000|2024-10-02 02:45:00|7057.2|7054.4|7061|7057.2|7061.9|7059.1|7055.7|7052.1|137
1727837400000|2024-10-02 02:50:00|7060.9|7058.1|7070|7066.2|7070|7067.1|7060.7|7057.1|147
1727837700000|2024-10-02 02:55:00|7069|7066.1|7069.8|7067|7072|7069|7066.8|7063.9|140
1727838000000|2024-10-02 03:00:00|7070|7066.2|7069.2|7066.4|7072|7069.2|7067.8|7064.2|105
1727838300000|2024-10-02 03:05:00|7069|7066.2|7074|7070.2|7074|7071|7063.8|7060.8|155
1727838600000|2024-10-02 03:10:00|7073.8|7071|7075.8|7073|7075.8|7073|7070.8|7067.8|87
1727838900000|2024-10-02 03:15:00|7076.6|7073.8|7072.6|7068.8|7076.6|7073.8|7070.6|7067.5|115
1727839200000|2024-10-02 03:20:00|7072|7069.8|7066|7062.2|7072.6|7069.8|7064.8|7061.2|109
1727839500000|2024-10-02 03:25:00|7065.2|7062.4|7071.6|7067.8|7071.6|7068.2|7065|7062|82
1727839800000|2024-10-02 03:30:00|7071.8|7069|7073.8|7071|7074.6|7071|7070.8|7067.2|47
1727840100000|2024-10-02 03:35:00|7074.4|7071.6|7081.8|7079|7081.8|7079|7072.6|7069|170
1727840400000|2024-10-02 03:40:00|7082.6|7078.8|7079.8|7077|7084|7081|7078.7|7075.2|67
1727840700000|2024-10-02 03:45:00|7080|7077.2|7075.8|7073|7080.6|7077.8|7073.8|7070.8|51
1727841000000|2024-10-02 03:50:00|7076|7072.2|7071.8|7069|7078|7074.4|7070.6|7066.8|106
1727841300000|2024-10-02 03:55:00|7072.6|7068.8|7071.8|7069|7074|7071|7069.8|7066.8|51
1727841600000|2024-10-02 04:00:00|7072.6|7068.8|7072|7068.2|7074|7071|7070.8|7067.2|38
1727841900000|2024-10-02 04:05:00|7071.2|7068.4|7070.8|7068|7073|7070|7069.8|7066.2|29
1727842200000|2024-10-02 04:10:00|7071.4|7068.6|7073.8|7071|7073.8|7071|7070.8|7067.8|59
1727842500000|2024-10-02 04:15:00|7074|7070.2|7073.8|7071|7074|7071|7071|7068|29
1727842800000|2024-10-02 04:20:00|7075|7071.2|7069.8|7067|7075.6|7072|7068.6|7065.8|124
1727843100000|2024-10-02 04:25:00|7070.6|7067.8|7069.8|7066|7071.1|7067.8|7067.8|7065|90
1727843400000|2024-10-02 04:30:00|7068.9|7066.1|7073.9|7071.1|7076.9|7073.9|7068.8|7066|289
1727843700000|2024-10-02 04:35:00|7073.7|7070.9|7077.9|7074.1|7086.9|7083.9|7073.7|7070.1|275
1727844000000|2024-10-02 04:40:00|7077.7|7074.9|7084.7|7080.9|7084.9|7082.1|7077.6|7073.8|119
1727844300000|2024-10-02 04:45:00|7084.5|7081.7|7082.7|7079.9|7085.9|7082.9|7082.7|7079.1|94
1727844600000|2024-10-02 04:50:00|7082.9|7079.1|7078.9|7075.1|7082.9|7079.1|7076.9|7073.9|83
1727844900000|2024-10-02 04:55:00|7078.1|7075.3|7082.9|7079.1|7084.1|7080.9|7068|7064.7|398
1727845200000|2024-10-02 05:00:00|7082.5|7078.7|7096.7|7093.9|7098.7|7095.1|7079.7|7076.7|589
1727845500000|2024-10-02 05:05:00|7096.5|7093.7|7101.7|7098.9|7104.9|7101.3|7093.7|7090.9|533
1727845800000|2024-10-02 05:10:00|7101.5|7097.7|7109.7|7106.9|7111.7|7108.3|7099.7|7096.7|389
1727846100000|2024-10-02 05:15:00|7110.5|7106.7|7114.9|7112.1|7116.5|7113.7|7102.7|7098.9|377
1727846400000|2024-10-02 05:20:00|7114.7|7111.9|7112.7|7109.9|7116.9|7113.9|7108.1|7105.1|332
1727846700000|2024-10-02 05:25:00|7112.9|7110.1|7090.9|7087.1|7113.9|7111.1|7082.1|7079.3|733
1727847000000|2024-10-02 05:30:00|7091.1|7088.1|7095.1|7091.3|7099.3|7096.3|7088.1|7085.3|316
1727847300000|2024-10-02 05:35:00|7094.9|7091.1|7088.7|7085.9|7097.6|7094.3|7079.9|7077.1|443
1727847600000|2024-10-02 05:40:00|7088.9|7085.1|7090.7|7087.9|7094.9|7091.5|7087.5|7083.9|242
1727847900000|2024-10-02 05:45:00|7090.9|7087.1|7088.9|7085.1|7093.9|7090.9|7083.7|7080.7|177
1727848200000|2024-10-02 05:50:00|7088.7|7085.9|7090.7|7087.9|7095.9|7092.9|7086.7|7083.7|193
1727848500000|2024-10-02 05:55:00|7091.5|7087.7|7096.7|7093.9|7100.2|7096.9|7091.5|7087.7|275
1727848800000|2024-10-02 06:00:00|7095.7|7092.9|7090.5|7087.7|7102.5|7099.5|7089.7|7086.7|424
1727849100000|2024-10-02 06:05:00|7089.8|7087|7085.6|7081.8|7092.3|7088.9|7082.7|7078.9|547
1727849400000|2024-10-02 06:10:00|7085.8|7083|7080|7076.2|7086.8|7083.8|7075.8|7073|455
1727849700000|2024-10-02 06:15:00|7079.8|7076|7068.2|7065.4|7082.2|7079.2|7067.4|7064.4|431
1727850000000|2024-10-02 06:20:00|7068.4|7064.6|7075.2|7072.4|7076.8|7073.5|7068.4|7064.6|280
1727850300000|2024-10-02 06:25:00|7075.8|7073|7084.8|7081|7088|7085|7072|7069.2|363
1727850600000|2024-10-02 06:30:00|7085|7082|7081|7078.2|7088|7085|7076.8|7073|232
1727850900000|2024-10-02 06:35:00|7080.8|7077|7083.8|7080|7087.1|7084|7080|7077|159
1727851200000|2024-10-02 06:40:00|7083.6|7080.8|7086.6|7083.8|7094.6|7091.8|7083.6|7080|221
1727851500000|2024-10-02 06:45:00|7087.2|7084.4|7078.6|7075.8|7089.4|7085.8|7078.6|7075.8|314
1727851800000|2024-10-02 06:50:00|7079.4|7075.6|7082.4|7078.6|7085.4|7081.8|7072.5|7069.2|335
1727852100000|2024-10-02 06:55:00|7082.6|7079.8|7083.6|7080.8|7086.4|7082.8|7082.4|7078.8|184
1727852400000|2024-10-02 07:00:00|7084.2|7081.4|7092.6|7089.8|7095.6|7092|7076|7073|670
1727852700000|2024-10-02 07:05:00|7092.8|7089|7118.4|7115.6|7125.4|7122.2|7092.6|7089|1517
1727853000000|2024-10-02 07:10:00|7119.2|7115.4|7126.8|7123|7131.8|7128.8|7116.6|7113.6|1079
1727853300000|2024-10-02 07:15:00|7126|7123.2|7116.2|7113.4|7131|7128|7114.4|7111.6|771
1727853600000|2024-10-02 07:20:00|7115.6|7112.8|7135|7131.2|7136.4|7133.4|7115.6|7112.8|914
1727853900000|2024-10-02 07:25:00|7134.2|7131.4|7135.8|7133|7140.2|7137.4|7129|7126.2|881
1727854200000|2024-10-02 07:30:00|7136|7133.2|7151.8|7149|7166.2|7163.4|7134|7131|3321
1727854500000|2024-10-02 07:35:00|7150.8|7148|7158.6|7155.8|7165.6|7162.6|7146.6|7143.2|1446
1727854800000|2024-10-02 07:40:00|7158.8|7156|7162.7|7159.9|7166.6|7163.8|7155.6|7152.8|844
1727855100000|2024-10-02 07:45:00|7162.4|7159.6|7140.2|7136.4|7166.6|7163.6|7127.4|7124.4|1680
1727855400000|2024-10-02 07:50:00|7141.2|7137.4|7137|7134.2|7143|7140.2|7134.4|7131.4|961
1727855700000|2024-10-02 07:55:00|7136.2|7133.4|7136.2|7132.4|7138.2|7135.2|7125.4|7122.4|824
1727856000000|2024-10-02 08:00:00|7137.2|7133.4|7114.4|7111.6|7151.2|7147.9|7111.2|7108.4|1608
1727856300000|2024-10-02 08:05:00|7115.2|7111.4|7123.4|7120.6|7125.4|7122.6|7109.8|7107|927
1727856600000|2024-10-02 08:10:00|7123.2|7120.4|7111.1|7108.3|7124.4|7121.6|7107.6|7104.8|1237
1727856900000|2024-10-02 08:15:00|7111.7|7108.9|7126.9|7124.1|7128.9|7125.3|7106.7|7103.8|868
1727857200000|2024-10-02 08:20:00|7127.7|7123.9|7141.7|7138.9|7144.9|7142.1|7125.7|7122.9|1031
1727857500000|2024-10-02 08:25:00|7142.5|7139.7|7117.1|7114.3|7146.5|7143.7|7114.9|7112.1|1674
1727857800000|2024-10-02 08:30:00|7116.9|7114.1|7108.9|7105.1|7130.5|7127.7|7107.7|7104.9|1688
1727858100000|2024-10-02 08:35:00|7108.7|7105.9|7128.7|7125.9|7129.5|7126.2|7107.1|7104.3|706
1727858400000|2024-10-02 08:40:00|7128.9|7125.1|7115.7|7112.9|7130.5|7127.3|7109.7|7106.7|762
1727858700000|2024-10-02 08:45:00|7115.9|7113.1|7130.7|7127.9|7131.7|7128.9|7114.7|7111.7|1031
1727859000000|2024-10-02 08:50:00|7131.5|7127.7|7126.7|7123.9|7141.9|7138.9|7124.5|7121.7|840
1727859300000|2024-10-02 08:55:00|7127.3|7124.5|7134.3|7131.5|7134.3|7131.5|7118.7|7115.7|1075
1727859600000|2024-10-02 09:00:00|7134.5|7131.7|7134.3|7131.5|7135.3|7132.3|7124.1|7121.3|913
1727859900000|2024-10-02 09:05:00|7135.1|7131.3|7148.7|7144.9|7153.1|7150.3|7128.3|7125.3|1947
1727860200000|2024-10-02 09:10:00|7148.9|7146.1|7150.9|7148.1|7154.1|7150.9|7146.9|7143.9|671
1727860500000|2024-10-02 09:15:00|7150.3|7147.5|7157.7|7153.9|7157.7|7154.1|7148.9|7145.9|602
1727860800000|2024-10-02 09:20:00|7156.9|7154.1|7149.9|7147.1|7164.1|7161.3|7148.1|7145.1|1560
1727861100000|2024-10-02 09:25:00|7150.7|7147.9|7156.9|7154.1|7158.2|7154.9|7148.9|7145.9|571
1727861400000|2024-10-02 09:30:00|7156.7|7153.9|7170.9|7168.1|7177.7|7174.9|7152.9|7149.9|1274
1727861700000|2024-10-02 09:35:00|7171.7|7168.9|7153.7|7149.9|7174.2|7170.9|7147.9|7145.1|1079
1727862000000|2024-10-02 09:40:00|7151.9|7149.1|7144.9|7142.1|7152.1|7149.1|7132.7|7128.9|1033
1727862300000|2024-10-02 09:45:00|7144.7|7141.9|7144.7|7140.9|7145.7|7142.9|7138.9|7135.9|517
1727862600000|2024-10-02 09:50:00|7143.7|7140.1|7155.7|7151.9|7156.7|7153.7|7134.9|7132.1|796
1727862900000|2024-10-02 09:55:00|7154.9|7152.1|7167.5|7164.7|7167.7|7164.7|7154.7|7150.9|596
1727863200000|2024-10-02 10:00:00|7168.7|7165.9|7169.5|7166.7|7171.5|7168.7|7158.9|7156.1|876
1727863500000|2024-10-02 10:05:00|7169.7|7166.9|7172.6|7169.8|7175.7|7172.9|7168.7|7165.7|1407
1727863800000|2024-10-02 10:10:00|7173.5|7169.7|7188.3|7184.5|7188.4|7185.5|7171.5|7168.5|1850
1727864100000|2024-10-02 10:15:00|7187.4|7184.6|7185.2|7182.4|7188.3|7185.5|7178.1|7174.8|1017
1727864400000|2024-10-02 10:20:00|7185.4|7182.6|7177.4|7174.6|7189.4|7186.6|7174.4|7171.6|863
1727864700000|2024-10-02 10:25:00|7176.6|7173.8|7187|7184.2|7190.4|7187.1|7176.4|7173.3|1321
1727865000000|2024-10-02 10:30:00|7187.2|7183.4|7195.6|7192.8|7198|7195|7186|7183.2|1009
1727865300000|2024-10-02 10:35:00|7195.8|7193|7191|7188.2|7197.8|7194.8|7187|7184.2|986
1727865600000|2024-10-02 10:40:00|7191.8|7188|7193|7190.2|7197.8|7195|7188|7185|865
1727865900000|2024-10-02 10:45:00|7193.8|7190|7211|7208.2|7213.5|7210.2|7193|7190|1294
1727866200000|2024-10-02 10:50:00|7211.8|7208|7215.6|7212.8|7228.8|7225.8|7211|7208|2034
1727866500000|2024-10-02 10:55:00|7214.8|7212|7203.6|7200.8|7215.8|7213|7194|7191|1540
1727866800000|2024-10-02 11:00:00|7203|7200.2|7196.8|7193|7206.8|7203.8|7186|7183.2|1338
1727867100000|2024-10-02 11:05:00|7197|7194|7188.4|7185.6|7198|7195|7186.2|7183.4|1268
1727867400000|2024-10-02 11:10:00|7189.2|7186.4|7199|7196.2|7200|7197|7189.2|7186.4|750
1727867700000|2024-10-02 11:15:00|7198|7195.2|7212|7209.2|7212.8|7209.8|7195|7192.2|921
1727868000000|2024-10-02 11:20:00|7211.8|7209|7215.4|7211.6|7221.7|7218.4|7211|7208|1813
1727868300000|2024-10-02 11:25:00|7215.2|7212.4|7209.6|7206.8|7215.4|7212.6|7202.6|7199.6|993
1727868600000|2024-10-02 11:30:00|7210.2|7207.4|7192|7189.2|7219.2|7216.4|7189|7185.2|1150
1727868900000|2024-10-02 11:35:00|7192.2|7189.4|7186|7183.2|7197.2|7194.2|7183.6|7180.8|1058
1727869200000|2024-10-02 11:40:00|7187|7184.2|7180.8|7178|7188.8|7186|7174.8|7171|886
1727869500000|2024-10-02 11:45:00|7181.8|7179|7185.8|7182|7186.8|7184|7178.6|7175|858
1727869800000|2024-10-02 11:50:00|7185.9|7183|7184.2|7181.4|7187.7|7184.8|7176.7|7173.1|793
1727870100000|2024-10-02 11:55:00|7184.6|7181.8|7175.3|7172.5|7184.6|7181.8|7167.1|7164.1|891
1727870400000|2024-10-02 12:00:00|7176.6|7173.8|7172.9|7170.1|7183.3|7180|7171.7|7168.9|1215
1727870700000|2024-10-02 12:05:00|7172.3|7169.5|7174.7|7171.9|7177.7|7174.9|7169.7|7166.7|1160
1727871000000|2024-10-02 12:10:00|7175.9|7173.1|7180.9|7177.1|7181.5|7178.7|7171.7|7168.1|1389
1727871300000|2024-10-02 12:15:00|7181.7|7178.1|7178.1|7174.3|7190.3|7186.5|7177.1|7173.9|1363
1727871600000|2024-10-02 12:20:00|7176.9|7174.1|7173.7|7170.9|7184.9|7181.9|7165.9|7163.1|1910
1727871900000|2024-10-02 12:25:00|7173.9|7170.1|7172.3|7169.5|7178.9|7175.9|7165.1|7162.3|2002
1727872200000|2024-10-02 12:30:00|7172.1|7168.3|7159.1|7156.3|7172.3|7169.3|7151.3|7148.3|1880
1727872500000|2024-10-02 12:35:00|7158.9|7156.1|7151.7|7148.9|7163.5|7159.9|7150.7|7147.7|1365
1727872800000|2024-10-02 12:40:00|7151.1|7148.3|7162.3|7159.5|7174.5|7171.5|7149.7|7146.9|1539
1727873100000|2024-10-02 12:45:00|7162.5|7159.7|7148.3|7145.5|7164.5|7161.5|7145.9|7142.5|1152
1727873400000|2024-10-02 12:50:00|7149.1|7146.3|7159.3|7156.5|7165.7|7162.3|7149.1|7146.3|1019
1727873700000|2024-10-02 12:55:00|7159.9|7157.1|7169.1|7166.3|7172.7|7169.7|7158.1|7155.1|1222
1727874000000|2024-10-02 13:00:00|7168.1|7165.3|7162.3|7159.5|7178.7|7175.9|7154.5|7151.7|3469
1727874300000|2024-10-02 13:05:00|7161.5|7158.7|7170.9|7168.1|7178.1|7175.1|7159.1|7156.1|2016
1727874600000|2024-10-02 13:10:00|7170.1|7167.3|7183.7|7180.9|7189.9|7187.1|7168.2|7165.4|3008
1727874900000|2024-10-02 13:15:00|7183.8|7181|7200.3|7197.5|7201.3|7198.5|7173.8|7170.2|3391
1727875200000|2024-10-02 13:20:00|7200.1|7197.3|7191.1|7187.3|7208.3|7205|7188.2|7185.4|3253
1727875500000|2024-10-02 13:25:00|7190.9|7188.1|7197|7194.2|7202.2|7199.1|7188.2|7185.2|2316
1727875800000|2024-10-02 13:30:00|7197.2|7193.4|7199.6|7196.8|7204.4|7201.6|7185.8|7182.2|2732
1727876100000|2024-10-02 13:35:00|7199.8|7196|7205|7202.2|7214|7210.4|7194.1|7190.8|3361
1727876400000|2024-10-02 13:40:00|7205.8|7202|7197.8|7195|7208.2|7205.2|7193.2|7190.4|1637
1727876700000|2024-10-02 13:45:00|7198.4|7195.6|7196.8|7194|7202.8|7200|7188.4|7185.4|3482
1727877000000|2024-10-02 13:50:00|7197.8|7195|7182.4|7178.6|7201|7198.2|7177.4|7174.3|2306
1727877300000|2024-10-02 13:55:00|7181.4|7178.4|7199|7195.2|7203.6|7200.6|7181|7177.4|1837
1727877600000|2024-10-02 14:00:00|7198.5|7196.2|7183.6|7180.8|7222.6|7219|7180|7177|4103
1727877900000|2024-10-02 14:05:00|7183.8|7180|7186.6|7182.8|7190.8|7187.8|7172.8|7170|1949
1727878200000|2024-10-02 14:10:00|7186.1|7183.3|7190|7187.2|7193.8|7191|7180|7177.2|1598
1727878500000|2024-10-02 14:15:00|7190.8|7187|7194.4|7191.6|7203.9|7200.6|7188.8|7185.7|1848
1727878800000|2024-10-02 14:20:00|7194.6|7191.8|7164|7161.2|7195.6|7192.8|7159.3|7156.5|3604
1727879100000|2024-10-02 14:25:00|7164.6|7161.8|7184.4|7176.6|7184.6|7180.6|7160.3|7157.5|3107
1727879400000|2024-10-02 14:30:00|7183.2|7179.4|7158.5|7155.7|7183.4|7180.6|7153.7|7148.7|6203
1727879700000|2024-10-02 14:35:00|7157.7|7154.7|7125.3|7122.5|7157.7|7154.9|7118.9|7115.9|9249
1727880000000|2024-10-02 14:40:00|7126.1|7123.3|7151.9|7148.1|7156.9|7153.9|7122.3|7119.3|4138
1727880300000|2024-10-02 14:45:00|7151.7|7147.9|7109.9|7107.1|7151.7|7147.9|7104.7|7101.6|5880
1727880600000|2024-10-02 14:50:00|7110.1|7106.3|7094.3|7091.5|7125|7121.9|7091.7|7088.9|4559
1727880900000|2024-10-02 14:55:00|7094.5|7090.7|7071.9|7069.1|7099.3|7095.7|7070.7|7067.4|7938
1727881200000|2024-10-02 15:00:00|7070.7|7066.9|7054.3|7051.5|7090.9|7087.7|7052.3|7049.5|8515
1727881500000|2024-10-02 15:05:00|7054.1|7051.3|7065.7|7062.9|7066.5|7063.5|7045.1|7042.1|5320
1727881800000|2024-10-02 15:10:00|7065.5|7062.7|7042.1|7039.3|7074.7|7071.5|7041.9|7039.1|3911
1727882100000|2024-10-02 15:15:00|7041.9|7039.1|7026.1|7022.3|7058.5|7055.7|7023.7|7020.1|4519
1727882400000|2024-10-02 15:20:00|7026.9|7023.3|7037.5|7034.7|7042.5|7039.2|7010.7|7007.9|4487
1727882700000|2024-10-02 15:25:00|7038.3|7034.5|6999.1|6996.3|7041.5|7038.7|6997.5|6994.7|4233
1727883000000|2024-10-02 15:30:00|6998.9|6996.1|7016.9|7013.1|7022.1|7019.1|6988.9|6985.1|4987
1727883300000|2024-10-02 15:35:00|7017.1|7013.3|7016.7|7013.9|7035.7|7032.7|7008.1|7005.3|3718
1727883600000|2024-10-02 15:40:00|7016.5|7013.7|7008|7005.2|7037.7|7034.9|7003|7000.1|3367
1727883900000|2024-10-02 15:45:00|7007.9|7005.1|7000.8|6998|7012.6|7009.8|6990.8|6988|5702
1727884200000|2024-10-02 15:50:00|7001|6997.2|6994.2|6991.4|7010.6|7007.3|6979.2|6976.4|4211
1727884500000|2024-10-02 15:55:00|6994|6990.4|6979.4|6976.6|7007|7004|6978.8|6975.8|3064
1727884800000|2024-10-02 16:00:00|6979.6|6976.8|6984.6|6981.8|6990.8|6988|6971.8|6968.8|2769
1727885100000|2024-10-02 16:05:00|6985.2|6982.4|6995.4|6991.6|6997.6|6994.6|6985.2|6982.4|3946
1727885400000|2024-10-02 16:10:00|6994.6|6991.8|6997|6994.2|7008.6|7005.8|6987.2|6983.6|2857
1727885700000|2024-10-02 16:15:00|6997.2|6993.2|7007.8|7005|7019.9|7015.6|6990.2|6987.2|3049
1727886000000|2024-10-02 16:20:00|7008|7005.2|6999.2|6996.4|7008|7005.2|6996.4|6993.4|2037
1727886300000|2024-10-02 16:25:00|7000.4|6996.6|6993.2|6990.4|7002.2|6999.2|6989.2|6986.4|2043
1727886600000|2024-10-02 16:30:00|6993.4|6989.6|7008.4|7005.6|7011.4|7008.4|6989.4|6986.4|2767
1727886900000|2024-10-02 16:35:00|7009.4|7006.4|6999.2|6996.4|7015.4|7012.2|6999.2|6996.3|2290
1727887200000|2024-10-02 16:40:00|6998.6|6995.8|7009.2|7006.4|7013.4|7010.6|6996.4|6992.8|1862
1727887500000|2024-10-02 16:45:00|7009|7006.2|6991.2|6988.4|7011.2|7008.4|6986.2|6983.3|2056
1727887800000|2024-10-02 16:50:00|6992.2|6989.4|6990.2|6987.4|7000.4|6997.4|6990.2|6987.4|1116
1727888100000|2024-10-02 16:55:00|6990.4|6987.6|6992.2|6989.4|6998.4|6995.2|6985.2|6982.4|1035
1727888400000|2024-10-02 17:00:00|6992.4|6989.6|6995.2|6991.4|6998|6994.4|6980.4|6977.6|2515
1727888700000|2024-10-02 17:05:00|6995.4|6991.6|6995.4|6991.6|6999.4|6996|6987.2|6983.6|896
1727889000000|2024-10-02 17:10:00|6994.2|6991.4|6987.4|6984.6|7004.2|7001.4|6981.6|6978.8|2184
1727889300000|2024-10-02 17:15:00|6987.6|6984.8|6986.2|6983.4|6998.7|6995.6|6985.4|6982.4|2029
1727889600000|2024-10-02 17:20:00|6992|6984.2|7000.3|6997.5|7007|7004|6990.2|6984.2|3457
1727889900000|2024-10-02 17:25:00|7000.2|6997.4|7001.1|6998.3|7010.2|7007.2|6990.3|6987.2|1625
1727890200000|2024-10-02 17:30:00|7000.3|6997.5|6995.1|6992.3|7006.3|7003.3|6994.3|6991|1267
1727890500000|2024-10-02 17:35:00|6994.1|6991.3|7001.1|6997.3|7005.3|7002.3|6987.1|6983.5|1611
1727890800000|2024-10-02 17:40:00|7001.7|6997.9|7015.1|7012.3|7016.1|7012.5|6999.1|6996.1|1695
1727891100000|2024-10-02 17:45:00|7015.3|7012.5|7016.1|7013.3|7020.3|7017.3|7010.3|7007.5|1972
1727891400000|2024-10-02 17:50:00|7017.1|7014.3|7018.1|7015.3|7019.1|7016.1|7010.3|7007.5|886
1727891700000|2024-10-02 17:55:00|7017.3|7014.5|7018.3|7015.5|7022.3|7019.3|7015.1|7011.8|1073
1727892000000|2024-10-02 18:00:00|7018.5|7014.7|6999.9|6997.1|7019.3|7016.5|6997.1|6994.1|4262
1727892300000|2024-10-02 18:05:00|7000.1|6996.3|6982.9|6980.1|7000.1|6996.3|6975.1|6971.8|5237
1727892600000|2024-10-02 18:10:00|6983.5|6980.7|6991.5|6988.7|6995.7|6992.7|6981.1|6978.1|2131
1727892900000|2024-10-02 18:15:00|6991.7|6987.9|6988.9|6986.1|6997.7|6994.9|6987.7|6984.9|1685
1727893200000|2024-10-02 18:20:00|6989.7|6986.9|6988.9|6986.1|6991.9|6989.1|6977.1|6974.1|2736
1727893500000|2024-10-02 18:25:00|6988.1|6985.3|6998.5|6995.7|7000.7|6997.7|6985.9|6982.9|11173
1727893800000|2024-10-02 18:30:00|6999.1|6996.3|7008.5|7005.7|7013.7|7010.7|6998.5|6995.5|4291
1727894100000|2024-10-02 18:35:00|7008.3|7005.5|7015.9|7012.1|7021.1|7018.1|7004.5|7001.7|2457
1727894400000|2024-10-02 18:40:00|7015.7|7012.9|7013.9|7011.1|7020.9|7017.5|7011.3|7007.9|2787
1727894700000|2024-10-02 18:45:00|7014.7|7010.9|7020.5|7017.7|7024.9|7022.1|7014.1|7010.9|995
1727895000000|2024-10-02 18:50:00|7020.3|7017.5|7026.3|7023.5|7028.6|7025.5|7017.5|7014.7|3453
1727895300000|2024-10-02 18:55:00|7026.1|7023.3|7024.1|7021.3|7029.3|7026.5|7023.3|7020.3|1026
1727895600000|2024-10-02 19:00:00|7024.3|7020.5|7027.9|7024.1|7029.9|7027.1|7024.1|7020.5|1239
1727895900000|2024-10-02 19:05:00|7026.9|7025.1|7030.6|7027.8|7030.8|7028|7024.9|7021.9|671
1727896200000|2024-10-02 19:10:00|7030.8|7028|7031.8|7029|7035.4|7032.6|7029.8|7027|529
1727896500000|2024-10-02 19:15:00|7031.6|7028.8|7028.6|7025.8|7031.8|7028.8|7027.8|7025|419
1727896800000|2024-10-02 19:20:00|7028.4|7025.6|7036.2|7033.4|7036.6|7033.6|7027.8|7025|421
1727897100000|2024-10-02 19:25:00|7036.4|7033.6|7040|7037.2|7041.4|7038.2|7034.8|7032|914
1727897400000|2024-10-02 19:30:00|7040.6|7037.8|7049|7046.2|7050.2|7046.4|7040.6|7037.8|1118
1727897700000|2024-10-02 19:35:00|7050|7046|7052.4|7049.6|7052.6|7049.8|7046.8|7043.2|1861
1727898000000|2024-10-02 19:40:00|7052.6|7049.8|7068.8|7066|7070.8|7067.8|7051.8|7049|2911
1727898300000|2024-10-02 19:45:00|7069.4|7066.6|7076|7073.2|7076.2|7073.4|7066.4|7063.4|735
1727898600000|2024-10-02 19:50:00|7076.2|7072.2|7082.2|7079.4|7082.7|7079.6|7072.2|7069.4|3313
1727898900000|2024-10-02 19:55:00|7081.4|7078.6|7079.6|7075.8|7081.4|7078.6|7073.6|7069.8|1047
1727899200000|2024-10-02 20:00:00|7079.4|7076.6|7083.4|7080.6|7085.4|7082.6|7075.6|7072.5|582
1727899500000|2024-10-02 20:05:00|7082.8|7080|7072.4|7069.6|7083.8|7080.8|7070.8|7067.8|559
1727899800000|2024-10-02 20:10:00|7073.6|7069.8|7078.8|7076|7079.6|7076|7070.4|7067.6|540
1727900100000|2024-10-02 20:15:00|7078.6|7075.8|7075|7072.2|7079.6|7076|7074.8|7071.2|394
1727900400000|2024-10-02 20:20:00|7074.8|7072|7072|7069.2|7075.8|7073|7071.8|7069|324
1727900700000|2024-10-02 20:25:00|7072.6|7069.8|7072|7069.2|7074|7071.2|7069.8|7067|256
1727901000000|2024-10-02 20:30:00|7072.8|7069|7082|7079.2|7082.2|7079.4|7071|7068.2|236
1727901300000|2024-10-02 20:35:00|7082.2|7078.4|7080.1|7076.3|7084.2|7081.4|7079.1|7076.1|168
1727901600000|2024-10-02 20:40:00|7079.9|7077.1|7079.1|7075.3|7081.3|7078.3|7078.1|7074.8|386
1727901900000|2024-10-02 20:45:00|7080.1|7076.3|7073.1|7070.3|7080.1|7076.5|7071.9|7069.1|248
1727902200000|2024-10-02 20:50:00|7072.9|7070.1|7080.5|7076.7|7081.1|7078.3|7072.9|7070.1|447
1727902500000|2024-10-02 20:55:00|7080.3|7077.5|7082.7|7078.9|7084.3|7081.3|7078.9|7075.7|787
1727906400000|2024-10-02 22:00:00|7078.3|7074.5|7072.4|7068.6|7079.9|7075.5|7068.8|7065|178
1727906700000|2024-10-02 22:05:00|7071.4|7068.9|7075.8|7072|7077|7074|7071.4|7068.6|180
1727907000000|2024-10-02 22:10:00|7075|7072.2|7071.4|7068.6|7075.2|7072.2|7071.4|7068.6|46
1727907300000|2024-10-02 22:15:00|7071.2|7068.4|7069.4|7066.6|7071.2|7068.4|7067.4|7064.4|175
1727907600000|2024-10-02 22:20:00|7069.2|7065.4|7070.6|7066.8|7070.6|7066.8|7066.2|7062.4|92
1727907900000|2024-10-02 22:25:00|7069.8|7067|7071.4|7068.6|7071.6|7068.6|7069.6|7066.6|43
1727908200000|2024-10-02 22:30:00|7071.2|7067.4|7068.4|7065.6|7071.4|7067.8|7066.4|7063.6|49
1727908500000|2024-10-02 22:35:00|7069.2|7065.4|7064.4|7061.6|7069.6|7066.6|7064.4|7061.4|77
1727908800000|2024-10-02 22:40:00|7065.2|7061.4|7064.4|7061.6|7065.4|7061.8|7062.4|7059.6|93
1727909100000|2024-10-02 22:45:00|7064.8|7062|7062.4|7059.6|7065.6|7062.6|7062.2|7059.4|46
1727909400000|2024-10-02 22:50:00|7063.4|7060.6|7063.4|7060.6|7065.6|7062.6|7062.4|7059.4|70
1727909700000|2024-10-02 22:55:00|7063.6|7059.8|7059.4|7056.6|7063.6|7059.8|7059.4|7056.6|112
1727910000000|2024-10-02 23:00:00|7060.6|7056.8|7062.4|7059.6|7062.6|7059.6|7060.2|7056.8|74
1727910300000|2024-10-02 23:05:00|7063.2|7059.4|7068.8|7065|7068.8|7065.2|7063|7059.4|55
1727910600000|2024-10-02 23:10:00|7068|7065.2|7068.8|7066|7071.8|7068.2|7068|7065|66
1727910900000|2024-10-02 23:15:00|7069|7066.2|7070|7066.2|7070.8|7068|7069|7066|31
1727911200000|2024-10-02 23:20:00|7069|7065.4|7068|7065.2|7069.2|7065.4|7067|7063.4|27
1727911500000|2024-10-02 23:25:00|7068.8|7065|7071.7|7067.9|7072|7068.2|7068|7064.9|38
1727911800000|2024-10-02 23:30:00|7070.9|7068.1|7068.1|7064.3|7071.9|7068.1|7067.1|7064.3|55
1727912100000|2024-10-02 23:35:00|7067.4|7064.6|7064.5|7060.7|7068.1|7064.6|7062.3|7058.7|80
1727912400000|2024-10-02 23:40:00|7064.3|7061.5|7066.1|7062.3|7066.1|7063.3|7064.3|7061.3|29
1727912700000|2024-10-02 23:45:00|7065.3|7062.5|7068.3|7065.5|7068.5|7065.5|7065.3|7062.3|31
1727913000000|2024-10-02 23:50:00|7067.9|7065.1|7068.1|7064.3|7068.3|7065.3|7067.1|7064.3|5
1727913300000|2024-10-02 23:55:00|7067.9|7065.1|7068.1|7064.3|7068.1|7065.3|7067.1|7064.3|17
1727913600000|2024-10-03 00:00:00|7068.6|7065.3|7062.1|7058.3|7074.3|7070.5|7060.3|7057|366
1727913900000|2024-10-03 00:05:00|7062.3|7059.5|7065.9|7062.1|7069.5|7066.3|7060.3|7057.3|646
1727914200000|2024-10-03 00:10:00|7065.3|7061.5|7054.1|7051.3|7065.3|7061.5|7052.3|7049.5|195
1727914500000|2024-10-03 00:15:00|7054.5|7051.7|7061.3|7058.5|7064.1|7061.3|7054.5|7051.1|239
1727914800000|2024-10-03 00:20:00|7062.1|7058.3|7061.3|7057.5|7063.3|7060.5|7059.1|7056.3|68
1727915100000|2024-10-03 00:25:00|7060.5|7057.7|7058.3|7054.5|7060.5|7057.7|7055.3|7052.5|72
1727915400000|2024-10-03 00:30:00|7057.5|7054.7|7057.5|7054.7|7059.3|7055.7|7055.1|7051.5|102
1727915700000|2024-10-03 00:35:00|7057.1|7054.3|7056.1|7053.3|7057.3|7054.3|7053.1|7050.3|58
1727916000000|2024-10-03 00:40:00|7056.3|7052.5|7056.3|7052.5|7057.4|7054.1|7055.1|7051.5|23
1727916300000|2024-10-03 00:45:00|7056.1|7052.3|7054.1|7050.3|7061.6|7058.3|7052.9|7050.1|71
1727916600000|2024-10-03 00:50:00|7053.9|7051.1|7057.9|7054.1|7060.6|7057.3|7053.9|7051.1|27
1727916900000|2024-10-03 00:55:00|7057.1|7054.3|7060.9|7058.1|7062.3|7059.3|7057.1|7054.1|51
1727917200000|2024-10-03 01:00:00|7061.1|7057.3|7076.1|7073.3|7080.9|7077.9|7059.3|7056.3|382
1727917500000|2024-10-03 01:05:00|7075.9|7073.1|7068.1|7065.3|7076.1|7073.3|7066.9|7063.9|127
1727917800000|2024-10-03 01:10:00|7067.9|7064.3|7073.1|7070.3|7076.1|7073.1|7067.9|7064.3|121
1727918100000|2024-10-03 01:15:00|7073.9|7070.1|7075.3|7071.5|7077.1|7074.3|7072.3|7069.1|71
1727918400000|2024-10-03 01:20:00|7075.1|7072.3|7074.8|7071|7075.3|7072.5|7071.8|7068.3|66
1727918700000|2024-10-03 01:25:00|7074|7071.2|7075|7072.2|7076|7073|7070|7066.5|116
1727919000000|2024-10-03 01:30:00|7075.8|7072|7068|7065.2|7076|7072.4|7067|7064|109
1727919300000|2024-10-03 01:35:00|7069|7065|7076.6|7073.8|7079.8|7076.8|7068.8|7065|244
1727919600000|2024-10-03 01:40:00|7076.8|7073|7072.8|7069|7077.8|7074.8|7070.3|7067|114
1727919900000|2024-10-03 01:45:00|7072|7069.2|7073.8|7071|7075.8|7072.6|7071.8|7068.8|73
1727920200000|2024-10-03 01:50:00|7074|7071.2|7075.6|7072.8|7078.8|7075|7073.8|7070.8|111
1727920500000|2024-10-03 01:55:00|7075.8|7073|7076.6|7072.8|7078.8|7075.8|7074.8|7071|87
1727920800000|2024-10-03 02:00:00|7076.8|7073|7069.6|7066.8|7076.8|7073|7069.6|7066.5|98
1727921100000|2024-10-03 02:05:00|7069.4|7066.6|7071.8|7068|7073.8|7071|7069.4|7066.6|115
1727921400000|2024-10-03 02:10:00|7071|7068.2|7071.6|7068.8|7072.8|7069.8|7069.6|7066.5|113
1727921700000|2024-10-03 02:15:00|7071.8|7069|7071.6|7068.8|7073.8|7071|7070.8|7068|127
1727922000000|2024-10-03 02:20:00|7071.8|7069|7069.6|7066.8|7075.6|7072.8|7069.6|7066.8|58
1727922300000|2024-10-03 02:25:00|7070.4|7066.6|7069.6|7066.8|7071.9|7069|7067.8|7064.8|120
1727922600000|2024-10-03 02:30:00|7069.8|7067|7064.6|7061.8|7071.8|7068.8|7063.8|7060.8|128
1727922900000|2024-10-03 02:35:00|7064.8|7061|7058.6|7055.8|7064.8|7061.8|7058.2|7055.4|104
1727923200000|2024-10-03 02:40:00|7058.8|7055|7063.6|7060.8|7064.8|7062|7058.6|7055|70
1727923500000|2024-10-03 02:45:00|7063.3|7059.5|7061.5|7058.7|7064.8|7061.8|7061.5|7058.7|56
1727923800000|2024-10-03 02:50:00|7061.8|7058|7059.5|7056.7|7061.8|7058.7|7057.3|7054|86
1727924100000|2024-10-03 02:55:00|7059|7056.2|7062.5|7059.7|7066.5|7062.9|7058.7|7055.7|129
1727924400000|2024-10-03 03:00:00|7062.7|7058.7|7066.7|7063.9|7069|7065.9|7061.7|7058.7|149
1727924700000|2024-10-03 03:05:00|7065.9|7062.9|7070.7|7066.9|7070.7|7067.1|7064.7|7061.7|125
1727925000000|2024-10-03 03:10:00|7069.7|7067.9|7071.7|7068.9|7072.7|7069.9|7067.7|7064.7|169
1727925300000|2024-10-03 03:15:00|7072.7|7069.9|7072.5|7068.7|7074|7070.9|7071.5|7068.7|85
1727925600000|2024-10-03 03:20:00|7072.3|7069.5|7073.7|7069.9|7073.7|7070.9|7071.7|7068.4|111
1727925900000|2024-10-03 03:25:00|7072.9|7070.1|7068.9|7066.1|7073.9|7070.1|7066.7|7063.6|257
1727926200000|2024-10-03 03:30:00|7069.7|7065.9|7068.7|7065.9|7070.7|7067.9|7063.9|7060.1|293
1727926500000|2024-10-03 03:35:00|7068.5|7065.7|7071.7|7068.9|7074|7070.9|7067.5|7064.7|191
1727926800000|2024-10-03 03:40:00|7072.5|7068.7|7075.7|7072.9|7079.9|7076.9|7071.5|7067.9|174
1727927100000|2024-10-03 03:45:00|7075.5|7072.7|7082.9|7080.1|7084.2|7080.9|7075.5|7072.7|206
1727927400000|2024-10-03 03:50:00|7083.7|7079.9|7085.7|7082.9|7089.5|7086.5|7080.9|7078.1|275
1727927700000|2024-10-03 03:55:00|7085.5|7082.7|7085.5|7082.7|7088.8|7085.7|7084.5|7081.5|180
1727928000000|2024-10-03 04:00:00|7086.3|7082.5|7076.5|7073.7|7087.1|7084.3|7074.9|7072.1|227
1727928300000|2024-10-03 04:05:00|7077.3|7073.5|7078.5|7075.7|7080.5|7077.7|7075.5|7072.7|135
1727928600000|2024-10-03 04:10:00|7078.7|7074.9|7078.5|7075.7|7081.5|7078.5|7076.7|7073.7|202
1727928900000|2024-10-03 04:15:00|7078.7|7074.9|7080.5|7076.7|7082.7|7079.7|7077.7|7074.7|76
1727929200000|2024-10-03 04:20:00|7080.2|7077.4|7082.2|7078.4|7084.2|7081.4|7078.7|7075.4|200
1727929500000|2024-10-03 04:25:00|7081.4|7078.6|7080.4|7077.6|7082.7|7079.6|7077.7|7074.6|137
1727929800000|2024-10-03 04:30:00|7081.4|7077.4|7080.4|7077.6|7083.6|7080.6|7079.6|7076.6|62
1727930100000|2024-10-03 04:35:00|7080.6|7076.8|7078.8|7076|7080.9|7077.8|7078.8|7075.8|17
1727930400000|2024-10-03 04:40:00|7078.6|7075.8|7077.6|7073.8|7078.6|7075.8|7076.6|7073.6|51
1727930700000|2024-10-03 04:45:00|7077.4|7074.6|7078.6|7074.8|7079.8|7076.8|7073.6|7070.8|73
1727931000000|2024-10-03 04:50:00|7078.4|7075.6|7077.6|7073.8|7078.6|7075.8|7076.4|7073.6|27
1727931300000|2024-10-03 04:55:00|7077.4|7074.6|7078.6|7075.8|7080.2|7076.6|7075.6|7072.6|77
1727931600000|2024-10-03 05:00:00|7079.4|7075.6|7085.2|7081.4|7086.4|7083.4|7078.9|7075.6|138
1727931900000|2024-10-03 05:05:00|7084.4|7081.6|7086.2|7082.4|7086.6|7083.6|7082.4|7079.4|73
1727932200000|2024-10-03 05:10:00|7085.4|7082.6|7085.4|7082.6|7087.6|7084.6|7084.2|7080.6|67
1727932500000|2024-10-03 05:15:00|7085.6|7081.8|7087.4|7083.6|7089.4|7086.4|7085.2|7081.4|82
1727932800000|2024-10-03 05:20:00|7087|7084.2|7087.4|7084.6|7089.4|7086.4|7087|7083.4|52
1727933100000|2024-10-03 05:25:00|7087.2|7084.4|7084.4|7080.6|7088.2|7084.8|7084.2|7080.6|101
1727933400000|2024-10-03 05:30:00|7084.2|7081.4|7094.4|7091.6|7095.2|7092.2|7083.6|7080.6|224
1727933700000|2024-10-03 05:35:00|7094.2|7091.4|7091.4|7088.6|7094.4|7091.6|7090.4|7087.4|139
1727934000000|2024-10-03 05:40:00|7092.2|7089.4|7095.4|7092.6|7098.2|7095.1|7091.4|7088.4|290
1727934300000|2024-10-03 05:45:00|7096.2|7092.4|7092.9|7089.1|7096.2|7092.6|7091.9|7089.1|47
1727934600000|2024-10-03 05:50:00|7093.1|7089.3|7084.3|7081.5|7093.4|7090.1|7083.1|7080.3|114
1727934900000|2024-10-03 05:55:00|7083.8|7081|7085.3|7082.5|7087.8|7084.5|7083.3|7079.8|111
1727935200000|2024-10-03 06:00:00|7085.6|7081.8|7077.3|7074.5|7085.6|7082.5|7072.9|7069.3|262
1727935500000|2024-10-03 06:05:00|7078.1|7074.3|7090.1|7086.3|7090.3|7086.5|7078.1|7074.3|274
1727935800000|2024-10-03 06:10:00|7089.3|7086.5|7088.1|7085.3|7090.5|7087.5|7083.3|7080.3|130
1727936100000|2024-10-03 06:15:00|7087.9|7084.3|7093.3|7090.5|7095.1|7092.3|7087.9|7084.3|231
1727936400000|2024-10-03 06:20:00|7094.5|7090.7|7092.3|7089.5|7094.5|7091.5|7091.3|7087.5|83
1727936700000|2024-10-03 06:25:00|7092.1|7089.3|7094.9|7092.1|7100.1|7096.5|7091.3|7088.3|333
1727937000000|2024-10-03 06:30:00|7093.9|7091.1|7101.9|7099.1|7102.4|7099.1|7093.9|7090.9|332
1727937300000|2024-10-03 06:35:00|7102.9|7099.6|7098.1|7094.3|7102.9|7100.1|7096.9|7094.1|238
1727937600000|2024-10-03 06:40:00|7097.3|7094.5|7094.9|7092.1|7098.1|7094.5|7092.1|7089.1|364
1727937900000|2024-10-03 06:45:00|7095.9|7092.3|7098.9|7096.1|7099.9|7097.1|7092.9|7090.1|307
1727938200000|2024-10-03 06:50:00|7099.7|7095.9|7103.9|7101.1|7104.7|7101.1|7092.1|7089.1|468
1727938500000|2024-10-03 06:55:00|7103.7|7100.9|7101.1|7097.3|7103.9|7100.9|7096.9|7093.9|353
1727938800000|2024-10-03 07:00:00|7102.1|7098.3|7105.5|7102.7|7108.1|7105.3|7100.3|7097.3|786
1727939100000|2024-10-03 07:05:00|7106.1|7103.3|7101.5|7097.7|7108.3|7105.3|7093.3|7089.7|504
1727939400000|2024-10-03 07:10:00|7101.3|7098.5|7115.3|7112.5|7117.5|7114.5|7098.3|7095.5|668
1727939700000|2024-10-03 07:15:00|7116.1|7112.3|7094.7|7091.9|7116.8|7113.5|7093.7|7090.7|758
1727940000000|2024-10-03 07:20:00|7095.5|7092.7|7098.7|7095.9|7101.9|7098.3|7093.9|7090.9|434
1727940300000|2024-10-03 07:25:00|7097.7|7094.9|7083.5|7080.7|7097.7|7094.9|7083.2|7079.7|432
1727940600000|2024-10-03 07:30:00|7083.7|7080.9|7087.7|7084.9|7090.9|7087.9|7078.7|7075.9|568
1727940900000|2024-10-03 07:35:00|7087.1|7084.3|7082.9|7079.1|7089.9|7087.1|7073.1|7070.3|685
1727941200000|2024-10-03 07:40:00|7083.2|7080.4|7086.9|7083.1|7091.9|7088.9|7083.2|7080.4|421
1727941500000|2024-10-03 07:45:00|7085.9|7083.3|7074.1|7071.3|7086.9|7084.1|7067.3|7064.5|588
1727941800000|2024-10-03 07:50:00|7074.3|7070.5|7069.5|7066.7|7076.9|7073.8|7060.3|7056.5|973
1727942100000|2024-10-03 07:55:00|7068.7|7065.9|7072.5|7069.7|7076.6|7073.3|7064.3|7061.5|424
1727942400000|2024-10-03 08:00:00|7073.1|7070.3|7093|7090.2|7098.5|7095.2|7073.1|7070.3|920
1727942700000|2024-10-03 08:05:00|7093.3|7089.5|7078|7075.2|7093.3|7090|7072.5|7069.2|881
1727943000000|2024-10-03 08:10:00|7079|7075.7|7080|7077.2|7090.8|7088|7074|7070.9|757
1727943300000|2024-10-03 08:15:00|7079.5|7076.7|7082.8|7079|7088|7085|7078|7075|548
1727943600000|2024-10-03 08:20:00|7082.6|7079.8|7069|7066.2|7087|7084|7068.2|7065.2|642
1727943900000|2024-10-03 08:25:00|7068|7065.2|7076.8|7073|7088|7085|7067|7064.2|1132
1727944200000|2024-10-03 08:30:00|7076|7073.2|7082|7079.2|7092.2|7089.2|7076|7072.4|1131
1727944500000|2024-10-03 08:35:00|7082.2|7078.4|7105.4|7101.6|7123.2|7120.2|7080|7077.2|1838
1727944800000|2024-10-03 08:40:00|7104.6|7101.8|7091.6|7088.8|7105.6|7102.6|7085.8|7082.5|695
1727945100000|2024-10-03 08:45:00|7091.4|7088.6|7091.6|7088.8|7098.8|7096|7086.8|7083.8|487
1727945400000|2024-10-03 08:50:00|7090.8|7088|7058.8|7055|7091.8|7088.8|7041|7038.2|3406
1727945700000|2024-10-03 08:55:00|7059|7055.2|7065.6|7061.8|7068.6|7065|7052|7048.8|944
1727946000000|2024-10-03 09:00:00|7064.8|7062|7047|7043.2|7071.8|7069|7046|7043.2|930
1727946300000|2024-10-03 09:05:00|7046|7044.2|7048|7045.2|7053.5|7050.7|7036.9|7033.7|1181
1727946600000|2024-10-03 09:10:00|7047.8|7045|7084.4|7081.6|7089.4|7086.4|7047|7044|1279
1727946900000|2024-10-03 09:15:00|7083.6|7079.8|7085.8|7082|7091.6|7088|7075.2|7072|746
1727947200000|2024-10-03 09:20:00|7086|7082.2|7085.2|7082.4|7091.6|7088.6|7081.2|7078.4|534
1727947500000|2024-10-03 09:25:00|7085.4|7082.6|7088.2|7084.4|7090.4|7087.6|7084.4|7081.6|353
1727947800000|2024-10-03 09:30:00|7088|7085.2|7115.4|7112.6|7117.6|7114.8|7078.6|7075.8|1211
1727948100000|2024-10-03 09:35:00|7115.2|7112.4|7144.7|7141.9|7145.3|7142.5|7113.4|7110.6|2290
1727948400000|2024-10-03 09:40:00|7144.5|7141.7|7146.9|7143.1|7164.5|7161.5|7142.9|7140.1|2482
1727948700000|2024-10-03 09:45:00|7147.2|7143.4|7135.1|7132.3|7148.9|7145.4|7135.1|7131.3|1280
1727949000000|2024-10-03 09:50:00|7136.1|7133.1|7119.7|7115.9|7143.1|7140.1|7118.4|7115.6|810
1727949300000|2024-10-03 09:55:00|7119.9|7116.1|7113.3|7110.5|7127.9|7124.3|7110.9|7107.3|841
1727949600000|2024-10-03 10:00:00|7113.9|7111.1|7143.5|7139.7|7143.8|7140.9|7113.9|7111.1|2229
1727949900000|2024-10-03 10:05:00|7143.3|7139.5|7136.7|7133.9|7146.5|7143.7|7134.9|7131.9|773
1727950200000|2024-10-03 10:10:00|7135.9|7132.9|7135.7|7132.9|7138.7|7135.1|7128.9|7125.9|733
1727950500000|2024-10-03 10:15:00|7135.1|7132.3|7140.7|7137.9|7141.7|7138.7|7133.9|7130.3|522
1727950800000|2024-10-03 10:20:00|7141.5|7137.7|7147.5|7143.7|7150.5|7147.7|7138.5|7135.7|543
1727951100000|2024-10-03 10:25:00|7146.7|7143.9|7146.7|7142.9|7151.3|7147.7|7139.7|7135.9|485
1727951400000|2024-10-03 10:30:00|7145.9|7143.1|7148.7|7144.9|7153.9|7151.1|7143.5|7140.3|376
1727951700000|2024-10-03 10:35:00|7148.5|7145.7|7144.9|7142.1|7155.5|7152.7|7144.9|7141.9|836
1727952000000|2024-10-03 10:40:00|7144.7|7141.9|7139.3|7135.5|7149.9|7146.3|7135.3|7132.5|1105
1727952300000|2024-10-03 10:45:00|7138.8|7136.5|7131.9|7129.1|7140.3|7137.5|7126.1|7122.8|926
1727952600000|2024-10-03 10:50:00|7130.7|7127.9|7135.7|7131.9|7139.3|7136.5|7130.7|7127.9|279
1727952900000|2024-10-03 10:55:00|7134.7|7131.4|7135.7|7132.9|7139.5|7135.9|7132.7|7129.4|506
1727953200000|2024-10-03 11:00:00|7135.1|7132.3|7143.3|7140.5|7147.6|7143.8|7128.7|7125.7|649
1727953500000|2024-10-03 11:05:00|7143.1|7140.3|7151.1|7147.3|7151.5|7148.5|7137.3|7134.5|456
1727953800000|2024-10-03 11:10:00|7150.3|7147.5|7157.1|7153.3|7166.6|7163.8|7150.3|7147.5|824
1727954100000|2024-10-03 11:15:00|7156.3|7153.5|7152.3|7149.5|7158.3|7155.3|7144.3|7141|630
1727954400000|2024-10-03 11:20:00|7153.1|7150.3|7150.3|7147.5|7157.6|7154.5|7149.3|7146.3|737
1727954700000|2024-10-03 11:25:00|7150.5|7146.7|7086.9|7083.1|7156.5|7153.5|7051.1|7047.5|6325
1727955000000|2024-10-03 11:30:00|7088.1|7085.3|7106.1|7103.3|7123.3|7120.3|7073.5|7070.1|3625
1727955300000|2024-10-03 11:35:00|7107.1|7104.3|7116.1|7113.3|7120.3|7117.3|7104.1|7101.1|1051
1727955600000|2024-10-03 11:40:00|7115.6|7112.3|7112.7|7109.9|7131.7|7128.9|7108.7|7105.9|1273
1727955900000|2024-10-03 11:45:00|7113.7|7110.9|7094.5|7091.7|7115.9|7112.9|7092.5|7089.2|1193
1727956200000|2024-10-03 11:50:00|7096.1|7093.3|7107.1|7103.3|7110.1|7107.1|7088.9|7085.9|1001
1727956500000|2024-10-03 11:55:00|7106.9|7104.1|7117.1|7114.3|7134.7|7131.6|7106.1|7103.1|1404
1727956800000|2024-10-03 12:00:00|7116.5|7112.7|7138.1|7135.3|7138.6|7135.8|7109.3|7106.3|1599
1727957100000|2024-10-03 12:05:00|7137.4|7134.6|7139.2|7136.4|7151.2|7148.2|7132.6|7129.6|1675
1727957400000|2024-10-03 12:10:00|7140|7136.2|7134.6|7130.8|7144.6|7141.8|7132.6|7129.6|784
1727957700000|2024-10-03 12:15:00|7133.6|7130|7127.6|7123.8|7140.4|7137|7125.8|7122.6|998
1727958000000|2024-10-03 12:20:00|7126.8|7124|7125.6|7122.8|7136.6|7133.6|7116.1|7113.3|1505
1727958300000|2024-10-03 12:25:00|7125.8|7122|7132.8|7129|7133.1|7129.8|7122.3|7119|483
1727958600000|2024-10-03 12:30:00|7132|7129.2|7131.6|7128.8|7136.4|7133.6|7115|7112.2|1292
1727958900000|2024-10-03 12:35:00|7132.6|7129.8|7128.6|7124.8|7141.8|7138.8|7124.8|7121|871
1727959200000|2024-10-03 12:40:00|7128.4|7124.6|7143|7140.2|7146.6|7143.4|7128.2|7124.6|1289
1727959500000|2024-10-03 12:45:00|7142.8|7140|7138.8|7136|7149.1|7146.3|7134.2|7131.2|1859
1727959800000|2024-10-03 12:50:00|7139.3|7136.5|7152.9|7150.1|7167.5|7164.5|7139|7136|4370
1727960100000|2024-10-03 12:55:00|7152.8|7149|7156.3|7152.5|7156.3|7153.5|7144.3|7141.2|1512
1727960400000|2024-10-03 13:00:00|7156.1|7153.3|7158.1|7155.3|7176.7|7173.7|7156.1|7152.8|3725
1727960700000|2024-10-03 13:05:00|7159.1|7156.1|7145.7|7141.9|7164.1|7161.1|7126.7|7123.9|3188
1727961000000|2024-10-03 13:10:00|7145.5|7142.7|7164.7|7160.9|7167.5|7164.7|7137.3|7134.3|1746
1727961300000|2024-10-03 13:15:00|7163.7|7161.4|7176|7173.2|7185.8|7183|7158.1|7154.9|4129
1727961600000|2024-10-03 13:20:00|7177.2|7174.4|7163.1|7160.3|7185|7182.2|7163.1|7160.3|2556
1727961900000|2024-10-03 13:25:00|7163.7|7160.9|7172|7169.2|7182.6|7179.3|7163.7|7160.9|2228
1727962200000|2024-10-03 13:30:00|7172.2|7169.4|7166.2|7163.4|7179.2|7176.2|7165|7161.4|2007
1727962500000|2024-10-03 13:35:00|7167|7164.2|7180.6|7177.8|7192.2|7189.1|7163.2|7160.4|3731
1727962800000|2024-10-03 13:40:00|7181.1|7178.3|7168.8|7165|7185.8|7183|7159|7156|2636
1727963100000|2024-10-03 13:45:00|7168|7165.2|7168.8|7166|7172.8|7170|7146.4|7143.6|4961
1727963400000|2024-10-03 13:50:00|7169.8|7166.8|7189.1|7186.3|7198.5|7195.5|7156|7153.2|5208
1727963700000|2024-10-03 13:55:00|7189.3|7186.5|7176.4|7172.6|7195.1|7192.1|7171.4|7167.2|2976
1727964000000|2024-10-03 14:00:00|7176.2|7172.4|7184.2|7181.4|7192.8|7190|7173.2|7169.4|3707
1727964300000|2024-10-03 14:05:00|7184.8|7182|7202|7199.2|7206.5|7203.7|7184.8|7181.4|3933
1727964600000|2024-10-03 14:10:00|7203|7200|7332.8|7329|7370.7|7367.9|7196.6|7193.8|23020
1727964900000|2024-10-03 14:15:00|7332|7329.2|7317.3|7314.5|7353.6|7350.8|7265.8|7262.5|19225
1727965200000|2024-10-03 14:20:00|7317.8|7315|7279.5|7275.7|7322.4|7319.2|7251.1|7248.3|9645
1727965500000|2024-10-03 14:25:00|7279.2|7276.4|7295|7291.2|7305.2|7302.4|7261.7|7258.9|5925
1727965800000|2024-10-03 14:30:00|7295.2|7291.4|7275.6|7271.8|7298.5|7295.2|7260.9|7258.1|6682
1727966100000|2024-10-03 14:35:00|7274.8|7272|7280.6|7277.8|7286.6|7283.8|7252.6|7249.2|3296
1727966400000|2024-10-03 14:40:00|7280.8|7278|7297.2|7293.4|7300.7|7297.9|7266|7262.6|5218
1727966700000|2024-10-03 14:45:00|7296.9|7294.1|7282.9|7280.1|7304.8|7301.7|7280.1|7277.1|3978
1727967000000|2024-10-03 14:50:00|7281.9|7279.1|7251.6|7248.8|7297.7|7294.7|7237.8|7235|7612
1727967300000|2024-10-03 14:55:00|7252.9|7249.1|7264.3|7261.5|7270.1|7267.3|7249.8|7246.6|3517
1727967600000|2024-10-03 15:00:00|7264.9|7262.1|7287.7|7283.9|7289.9|7286.9|7259.3|7256.5|3566
1727967900000|2024-10-03 15:05:00|7287.5|7284.7|7275.1|7271.3|7298.7|7295.9|7271.1|7268.3|4398
1727968200000|2024-10-03 15:10:00|7274.3|7271.5|7297.7|7294.9|7302.7|7299.9|7273.1|7269.5|3167
1727968500000|2024-10-03 15:15:00|7297.5|7294.7|7277.2|7274.4|7302.1|7298.9|7275.2|7271.4|3909
1727968800000|2024-10-03 15:20:00|7277.4|7273.6|7268|7265.2|7291.2|7287.9|7261.2|7258.4|4705
1727969100000|2024-10-03 15:25:00|7267.6|7264.8|7272.8|7270|7278.2|7275.4|7259.2|7256.2|3578
1727969400000|2024-10-03 15:30:00|7273|7270.2|7268.2|7265.4|7278.3|7275.2|7248.4|7245.4|3780
1727969700000|2024-10-03 15:35:00|7268.4|7264.6|7264.2|7261.4|7277|7273.4|7257.7|7254.4|1874
1727970000000|2024-10-03 15:40:00|7265|7262.2|7279.2|7276.4|7284|7281.2|7264.2|7261.4|2021
1727970300000|2024-10-03 15:45:00|7279|7276.2|7267.4|7264.6|7288|7284.5|7260.4|7256.8|1976
1727970600000|2024-10-03 15:50:00|7268.2|7264.4|7293.6|7290.8|7295.8|7292.8|7268|7264.4|2076
1727970900000|2024-10-03 15:55:00|7293.8|7291|7290|7286.2|7296|7293|7278.4|7274.8|2365
1727971200000|2024-10-03 16:00:00|7289.8|7286|7299.8|7297|7302|7299|7282.2|7279.4|2029
1727971500000|2024-10-03 16:05:00|7300|7297.2|7305.8|7303|7310.8|7307.7|7292|7289.2|2641
1727971800000|2024-10-03 16:10:00|7306.3|7303.5|7316.5|7312.7|7316.5|7313.5|7302.2|7299.4|1856
1727972100000|2024-10-03 16:15:00|7315.8|7313|7313.5|7310.7|7316.8|7313.7|7301.6|7298.8|1849
1727972400000|2024-10-03 16:20:00|7314.5|7310.9|7307.5|7303.7|7318.5|7315.5|7305.7|7302.4|1830
1727972700000|2024-10-03 16:25:00|7307.3|7304.5|7309.7|7306.9|7314.8|7311.7|7305.2|7302.4|1685
1727973000000|2024-10-03 16:30:00|7309.2|7306.4|7324.7|7321.9|7326.7|7323.6|7306.4|7303.4|3936
1727973300000|2024-10-03 16:35:00|7325.4|7321.6|7342.7|7339.9|7355.8|7352.8|7323.4|7320.4|4055
1727973600000|2024-10-03 16:40:00|7343.2|7340.4|7337.6|7334.8|7346.4|7341.4|7332.9|7329.6|1776
1727973900000|2024-10-03 16:45:00|7338.4|7334.6|7328.4|7325.6|7345.2|7341.8|7320.6|7317.1|2598
1727974200000|2024-10-03 16:50:00|7328.2|7325.4|7336.6|7333.8|7341|7338|7327.2|7323.6|1399
1727974500000|2024-10-03 16:55:00|7336.1|7333.3|7342.6|7338.8|7347.8|7344.8|7334.6|7331|1752
1727974800000|2024-10-03 17:00:00|7342.4|7339.6|7341.4|7338.6|7348.6|7345.8|7335.6|7332.6|1528
1727975100000|2024-10-03 17:05:00|7342.2|7338.4|7346.6|7342.8|7350.4|7347.6|7341.4|7338.4|1026
1727975400000|2024-10-03 17:10:00|7345.8|7343|7347.6|7344.8|7351.8|7348.8|7339|7336.2|1581
1727975700000|2024-10-03 17:15:00|7347.8|7344|7344.2|7340.4|7351.4|7348.6|7341.8|7339|1601
1727976000000|2024-10-03 17:20:00|7344|7341.2|7338|7335.2|7347.2|7343.7|7325|7321.7|2736
1727976300000|2024-10-03 17:25:00|7338.2|7335.4|7322.5|7319.7|7345|7342.2|7299.9|7297.1|8653
1727976600000|2024-10-03 17:30:00|7322.7|7319.9|7320.9|7318.1|7325.2|7321.9|7313.1|7310.1|2062
1727976900000|2024-10-03 17:35:00|7319.9|7317.1|7307.1|7304.3|7321.1|7318.1|7296.3|7293.2|4316
1727977200000|2024-10-03 17:40:00|7307.3|7303.5|7301.3|7298.5|7315.9|7313.1|7300.9|7297.7|2400
1727977500000|2024-10-03 17:45:00|7301.5|7297.7|7292.3|7289.5|7302.1|7298.5|7274.3|7271|3651
1727977800000|2024-10-03 17:50:00|7291.7|7288.9|7310.3|7307.5|7312.1|7309.3|7290.3|7287.3|2345
1727978100000|2024-10-03 17:55:00|7311.1|7307.3|7316.3|7313.5|7320.3|7317|7304.5|7301.7|1997
1727978400000|2024-10-03 18:00:00|7317.7|7313.9|7308.1|7305.3|7317.7|7314.4|7302.1|7299.1|1887
1727978700000|2024-10-03 18:05:00|7308.9|7305.1|7309.9|7307.1|7317.9|7314.9|7302.3|7299|2192
1727979000000|2024-10-03 18:10:00|7310.5|7307.7|7314.9|7311.1|7321.9|7318.7|7306.1|7302.5|3013
1727979300000|2024-10-03 18:15:00|7314.7|7311.9|7313.7|7310.9|7324.5|7321.7|7307.9|7305.1|4640
1727979600000|2024-10-03 18:20:00|7314.3|7311.5|7316.2|7313.4|7317.7|7314.7|7296.9|7294.1|4017
1727979900000|2024-10-03 18:25:00|7316.5|7313.7|7350.6|7347.8|7356.8|7354|7315.5|7312.7|12386
1727980200000|2024-10-03 18:30:00|7350.4|7347.6|7365.5|7361.7|7365.5|7361.9|7343.2|7340.4|5199
1727980500000|2024-10-03 18:35:00|7365.7|7361.9|7357.2|7353.4|7373.9|7370.9|7356.2|7353.1|1885
1727980800000|2024-10-03 18:40:00|7356.2|7352.6|7357.1|7354.3|7357.1|7354.3|7350.7|7347.9|878
1727981100000|2024-10-03 18:45:00|7356.9|7354.1|7355.7|7352.9|7358.9|7355.9|7351.9|7349.1|1621
1727981400000|2024-10-03 18:50:00|7355.9|7352.1|7360.9|7358.1|7361.7|7358.3|7353.9|7350.9|847
1727981700000|2024-10-03 18:55:00|7360.1|7357.3|7357.6|7354.8|7363.9|7361.1|7356.9|7354.1|2390
1727982000000|2024-10-03 19:00:00|7358.1|7355.3|7371.3|7367.5|7375.6|7372.8|7358.1|7355.3|2164
1727982300000|2024-10-03 19:05:00|7371.6|7368.5|7368.8|7365|7377.6|7374.8|7368|7365|1332
1727982600000|2024-10-03 19:10:00|7368|7365.2|7368.3|7365.5|7369.5|7366.5|7361.8|7359|929
1727982900000|2024-10-03 19:15:00|7369.1|7366.3|7363.1|7360.3|7370.1|7366.5|7358.3|7355.3|958
1727983200000|2024-10-03 19:20:00|7363.7|7360.9|7363.1|7359.3|7366.3|7363.3|7360.5|7357.7|814
1727983500000|2024-10-03 19:25:00|7363.5|7360.3|7364.1|7361.3|7365.3|7362.3|7359.7|7356.9|502
1727983800000|2024-10-03 19:30:00|7364.7|7361.9|7366.9|7364.1|7367.9|7364.9|7360.3|7357.3|834
1727984100000|2024-10-03 19:35:00|7366.7|7363.9|7364.1|7361.3|7367.4|7364.3|7361.3|7358.5|684
1727984400000|2024-10-03 19:40:00|7364.3|7361.5|7366.1|7363.3|7375.6|7372.8|7359.3|7356.2|1855
1727984700000|2024-10-03 19:45:00|7366.3|7362.5|7371.6|7368.8|7373.2|7370.4|7364.9|7362.1|1413
1727985000000|2024-10-03 19:50:00|7372.2|7369.4|7380.4|7377.6|7385.2|7382.2|7354.1|7350.3|3619
1727985300000|2024-10-03 19:55:00|7379.8|7377|7364.8|7362|7380.6|7377.6|7355.1|7352|1409
1727985600000|2024-10-03 20:00:00|7365.8|7362.8|7356.6|7353.8|7366.8|7364|7351.8|7349|778
1727985900000|2024-10-03 20:05:00|7357.4|7353.6|7362.4|7359.6|7362.6|7359.6|7353.3|7350|503
1727986200000|2024-10-03 20:10:00|7363.2|7359.4|7363.2|7360.4|7363.6|7360.6|7360.6|7357.8|100
1727986500000|2024-10-03 20:15:00|7363.4|7360.6|7367.2|7364.4|7367.7|7364.9|7360.2|7356.8|592
1727986800000|2024-10-03 20:20:00|7367.7|7364.9|7364.9|7362.1|7368.9|7365.6|7364.2|7361.1|431
1727987100000|2024-10-03 20:25:00|7365.2|7361.4|7365.2|7361.4|7366.4|7363.4|7363.2|7360.1|635
1727987400000|2024-10-03 20:30:00|7364.9|7362.1|7357.7|7353.9|7366.2|7363.4|7356.3|7353.5|209
1727987700000|2024-10-03 20:35:00|7356.7|7354.1|7354.9|7352.1|7356.9|7354.1|7351.9|7348.1|248
1727988000000|2024-10-03 20:40:00|7355.1|7352.3|7339.9|7336.1|7359.7|7356.1|7335.9|7332.9|816
1727988300000|2024-10-03 20:45:00|7340.1|7336.3|7339.3|7336.5|7341.1|7338.1|7329.1|7326.3|535
1727988600000|2024-10-03 20:50:00|7339.6|7336.8|7346.1|7342.3|7350.6|7347.5|7339.3|7336.5|340
1727988900000|2024-10-03 20:55:00|7347.1|7343.3|7346.7|7342.9|7349.1|7346.1|7344.3|7341.1|722
1727992800000|2024-10-03 22:00:00|7369.5|7365.7|7370.5|7367.7|7372.5|7369.2|7362.7|7359.1|401
1727993100000|2024-10-03 22:05:00|7371.7|7368.9|7375.7|7371.9|7375.7|7371.9|7362.7|7358.9|229
1727993400000|2024-10-03 22:10:00|7376.5|7372.9|7365.9|7362.1|7376.7|7373.9|7364.1|7361.3|203
1727993700000|2024-10-03 22:15:00|7365.2|7361.4|7364.9|7361.1|7366.7|7363.1|7360.3|7357.1|244
1727994000000|2024-10-03 22:20:00|7364.1|7361.3|7364.4|7361.6|7367.4|7364.6|7363.8|7360.5|77
1727994300000|2024-10-03 22:25:00|7364.7|7360.9|7359.9|7357.1|7364.7|7361.1|7357.9|7354.9|105
1727994600000|2024-10-03 22:30:00|7359.1|7356.3|7364.7|7361.9|7365.9|7362.3|7358.1|7355.1|78
1727994900000|2024-10-03 22:35:00|7364.1|7361.3|7365.3|7361.5|7366.1|7363.3|7364.1|7360.3|54
1727995200000|2024-10-03 22:40:00|7364.5|7361.7|7359.9|7356.1|7364.5|7361.7|7358.3|7355.3|54
1727995500000|2024-10-03 22:45:00|7360.9|7357.1|7360.9|7357.1|7360.9|7357.3|7359.1|7356.1|19
1727995800000|2024-10-03 22:50:00|7360.3|7356.5|7358.1|7354.3|7361.4|7358.1|7357.1|7354|94
1727996100000|2024-10-03 22:55:00|7357.3|7354.5|7361.8|7358|7362.1|7358.8|7357.3|7354|89
1727996400000|2024-10-03 23:00:00|7361.1|7358.3|7359.1|7356.3|7361.8|7358.3|7359.1|7356.3|37
1727996700000|2024-10-03 23:05:00|7359.3|7355.5|7361.3|7357.5|7361.3|7357.5|7357.1|7354|67
1727997000000|2024-10-03 23:10:00|7361|7358.2|7366|7363.2|7367.4|7364.4|7359|7356|166
1727997300000|2024-10-03 23:15:00|7366.8|7363|7363.8|7360|7366.8|7363.8|7363|7360|142
1727997600000|2024-10-03 23:20:00|7363|7360.2|7360.3|7357.5|7363|7360.2|7359|7355.5|56
1727997900000|2024-10-03 23:25:00|7359.7|7356.9|7363.2|7360.4|7364.2|7361.4|7359|7356.2|40
1727998200000|2024-10-03 23:30:00|7364|7360.2|7362.2|7359.4|7365.2|7362.2|7362.2|7359.2|49
1727998500000|2024-10-03 23:35:00|7362.5|7358.7|7362.2|7358.4|7362.5|7359.4|7360.2|7357.4|40
1727998800000|2024-10-03 23:40:00|7362|7359.2|7363|7360.2|7366.5|7363.4|7362|7358.4|109
1727999100000|2024-10-03 23:45:00|7363.8|7361|7368.6|7365.8|7369|7366.2|7363.8|7361|51
1727999400000|2024-10-03 23:50:00|7369|7366.2|7366.6|7363.8|7369.8|7367|7366.6|7363.8|39
1727999700000|2024-10-03 23:55:00|7367.3|7363.5|7364.6|7361.8|7367.8|7364.2|7363.6|7360|78
1728000000000|2024-10-04 00:00:00|7363.8|7361|7354.5|7351.7|7366.6|7363.8|7354.1|7350.5|518
1728000300000|2024-10-04 00:05:00|7354.3|7351.5|7354.5|7350.7|7358.3|7355|7350.8|7347.5|289
1728000600000|2024-10-04 00:10:00|7354.3|7351.5|7357.8|7354|7358.5|7355.7|7349.5|7346.5|243
1728000900000|2024-10-04 00:15:00|7357.5|7354.7|7357.7|7353.9|7358.7|7355.7|7351.5|7348.5|145
1728001200000|2024-10-04 00:20:00|7357.5|7354.7|7360.5|7357.7|7360.7|7357.7|7353.5|7350.7|216
1728001500000|2024-10-04 00:25:00|7360.7|7356.9|7360.5|7357.7|7366.8|7363.7|7355.5|7352.5|315
1728001800000|2024-10-04 00:30:00|7360.7|7356.9|7361.5|7358.7|7362.8|7359.7|7358.5|7355.7|87
1728002100000|2024-10-04 00:35:00|7361.3|7358.5|7362.5|7359.7|7362.8|7359.7|7357.5|7354.7|120
1728002400000|2024-10-04 00:40:00|7361.5|7358.7|7362.5|7359.7|7368.5|7365.7|7358.3|7355.5|156
1728002700000|2024-10-04 00:45:00|7362.7|7359.9|7371.5|7368.7|7372.7|7368.9|7362.7|7359.9|204
1728003000000|2024-10-04 00:50:00|7371.7|7367.9|7368.3|7364.5|7372.5|7369.5|7365.5|7362.5|155
1728003300000|2024-10-04 00:55:00|7367.5|7364.7|7367|7364.2|7368.5|7365.7|7363.5|7360.7|110
1728003600000|2024-10-04 01:00:00|7367.3|7364.5|7355.3|7352.5|7368.3|7364.7|7351.5|7348.5|397
1728003900000|2024-10-04 01:05:00|7356.3|7353.5|7351.2|7347.4|7356.5|7353.5|7347.5|7344.4|277
1728004200000|2024-10-04 01:10:00|7350.5|7347.7|7348.5|7345.7|7351.5|7348.4|7346.5|7343.7|185
1728004500000|2024-10-04 01:15:00|7349.2|7345.4|7347.5|7343.7|7350.7|7347.7|7345.5|7342.4|224
1728004800000|2024-10-04 01:20:00|7347.2|7344.4|7347.4|7344.6|7349.4|7346.6|7343.7|7340.7|183
1728005100000|2024-10-04 01:25:00|7348.2|7344.4|7348.4|7345.6|7350.7|7347.6|7342.7|7339.6|259
1728005400000|2024-10-04 01:30:00|7349.2|7345.4|7342.4|7339.6|7350.4|7346.6|7338.7|7335.6|236
1728005700000|2024-10-04 01:35:00|7343|7340.2|7345.2|7342.4|7348.7|7345.9|7342.4|7339.4|190
1728006000000|2024-10-04 01:40:00|7344.7|7341.9|7352.4|7349.6|7354.6|7351.6|7342.4|7339.4|292
1728006300000|2024-10-04 01:45:00|7352.6|7348.8|7353.6|7350.8|7358.6|7355.8|7344.6|7341.6|648
1728006600000|2024-10-04 01:50:00|7354.4|7350.6|7353.4|7350.6|7359.6|7356.8|7349.2|7346.4|283
1728006900000|2024-10-04 01:55:00|7353.6|7349.8|7349.4|7346.6|7355.6|7352.6|7349.2|7346.4|110
1728007200000|2024-10-04 02:00:00|7350.2|7346.4|7351.4|7348.6|7354.2|7350.6|7348.4|7345.4|79
1728007500000|2024-10-04 02:05:00|7352.2|7348.4|7354.4|7351.6|7355.4|7352.6|7350.4|7346.6|64
1728007800000|2024-10-04 02:10:00|7355.4|7351.4|7357.6|7353.8|7360.6|7357.8|7354.4|7351.4|213
1728008100000|2024-10-04 02:15:00|7357.4|7354.6|7358.4|7355.6|7358.6|7355.8|7356.4|7353.4|28
1728008400000|2024-10-04 02:20:00|7358.9|7356.1|7355.6|7351.8|7362.6|7359.6|7354.4|7351.6|124
1728008700000|2024-10-04 02:25:00|7354.8|7352|7357.1|7353.3|7359.2|7355.6|7352.4|7349.4|105
1728009000000|2024-10-04 02:30:00|7356.4|7353.6|7360.4|7357.6|7360.6|7357.6|7355.4|7352.6|70
1728009300000|2024-10-04 02:35:00|7361.1|7357.3|7354.4|7351.6|7361.6|7358.6|7353.6|7350.3|112
1728009600000|2024-10-04 02:40:00|7354.1|7350.6|7354.4|7351.6|7355.4|7352.3|7349.4|7346.3|118
1728009900000|2024-10-04 02:45:00|7355.1|7351.3|7359.3|7356.5|7361.3|7358.3|7354.4|7351.3|117
1728010200000|2024-10-04 02:50:00|7361.3|7357.5|7362.1|7358.3|7362.6|7359.5|7358.1|7354.8|120
1728010500000|2024-10-04 02:55:00|7361.3|7358.5|7353.1|7350.3|7364.3|7361.3|7352.3|7349.3|174
1728010800000|2024-10-04 03:00:00|7353.3|7350.5|7356.3|7353.5|7361.3|7357.5|7352.3|7349.3|155
1728011100000|2024-10-04 03:05:00|7357.1|7353.3|7351.1|7348.3|7357.5|7354.5|7351.1|7348.3|250
1728011400000|2024-10-04 03:10:00|7351.3|7348.5|7354.3|7351.5|7357.1|7353.5|7351.3|7347.8|201
1728011700000|2024-10-04 03:15:00|7354.1|7351.3|7352.3|7349.5|7356.6|7353.7|7350.3|7347.3|131
1728012000000|2024-10-04 03:20:00|7353.1|7350.3|7350.3|7347.5|7353.1|7350.3|7349.3|7346.3|162
1728012300000|2024-10-04 03:25:00|7350.1|7347.3|7346.3|7343.5|7351.1|7347.5|7345.7|7342.5|219
1728012600000|2024-10-04 03:30:00|7345.5|7342.7|7344.5|7340.7|7348.5|7345.5|7341.5|7338.7|190
1728012900000|2024-10-04 03:35:00|7344.3|7341.5|7346.5|7342.7|7346.5|7343.5|7340.3|7337.5|181
1728013200000|2024-10-04 03:40:00|7345.7|7342.9|7346.3|7343.5|7348.5|7345.7|7344.8|7341.3|161
1728013500000|2024-10-04 03:45:00|7347.1|7343.3|7345.3|7342.5|7347.5|7344.7|7343.3|7340.3|130
1728013800000|2024-10-04 03:50:00|7345.5|7342.7|7342.5|7339.7|7345.5|7342.7|7341.3|7338.4|115
1728014100000|2024-10-04 03:55:00|7342.3|7339.5|7341.3|7338.5|7342.5|7339.5|7336|7332.7|300
1728014400000|2024-10-04 04:00:00|7341.5|7337.7|7345.3|7342.5|7347.5|7344.2|7341.3|7337.7|77
1728014700000|2024-10-04 04:05:00|7346|7342.2|7342.5|7338.7|7346.5|7343.5|7341.5|7338.7|87
1728015000000|2024-10-04 04:10:00|7342.3|7339.5|7340.5|7336.7|7343.5|7340.4|7338.2|7334.7|148
1728015300000|2024-10-04 04:15:00|7339.7|7336.9|7342.5|7339.7|7344.7|7341.7|7339.5|7336.7|111
1728015600000|2024-10-04 04:20:00|7343.5|7340.4|7342.2|7339.4|7344.5|7341.4|7341.2|7337.4|64
1728015900000|2024-10-04 04:25:00|7343|7339.2|7345.2|7342.4|7348.7|7345.4|7343|7339.2|136
1728016200000|2024-10-04 04:30:00|7346|7342.2|7345.2|7342.4|7347.2|7344.2|7344.2|7341.4|93
1728016500000|2024-10-04 04:35:00|7346|7342.2|7342.4|7338.6|7346.5|7343.4|7339.7|7336.6|134
1728016800000|2024-10-04 04:40:00|7341.7|7338.9|7340.2|7337.4|7341.7|7338.9|7337.2|7334.4|93
1728017100000|2024-10-04 04:45:00|7340.4|7336.6|7338.2|7335.4|7341.2|7337.6|7335.2|7332.4|133
1728017400000|2024-10-04 04:50:00|7338.8|7336|7341.2|7338.4|7342.2|7339.2|7337.4|7334.1|198
1728017700000|2024-10-04 04:55:00|7341.4|7338.6|7338.4|7334.6|7342|7339.2|7337.2|7334.4|111
1728018000000|2024-10-04 05:00:00|7338.2|7335.4|7342.4|7338.6|7345.4|7342.6|7338.2|7335.2|104
1728018300000|2024-10-04 05:05:00|7342.2|7339.4|7340.2|7337.4|7343.2|7340.2|7340.2|7337.2|69
1728018600000|2024-10-04 05:10:00|7340|7337.2|7342.2|7339.4|7342.4|7339.6|7337.4|7334.4|175
1728018900000|2024-10-04 05:15:00|7341.9|7339.1|7345.2|7342.4|7347.4|7344.4|7340.4|7337.4|290
1728019200000|2024-10-04 05:20:00|7344.9|7341.4|7343.4|7340.6|7346.2|7342.6|7343.2|7340.4|73
1728019500000|2024-10-04 05:25:00|7343.2|7340.4|7342.2|7339.4|7345.6|7342.6|7340.2|7337.4|121
1728019800000|2024-10-04 05:30:00|7342.9|7339.1|7338.1|7335.3|7344.4|7341.4|7335.2|7331.4|203
1728020100000|2024-10-04 05:35:00|7338.4|7334.6|7334.1|7331.3|7338.4|7335.3|7333.9|7330.3|79
1728020400000|2024-10-04 05:40:00|7334.4|7331.6|7337.1|7334.3|7338.4|7334.6|7331.1|7328.3|130
1728020700000|2024-10-04 05:45:00|7337.4|7333.3|7337.1|7333.3|7337.4|7334.3|7335.1|7332.1|29
1728021000000|2024-10-04 05:50:00|7336.4|7333.6|7339.1|7336.3|7339.1|7336.3|7333.9|7331.1|74
1728021300000|2024-10-04 05:55:00|7339.3|7335.5|7339.9|7337.1|7340.6|7337.3|7335.1|7332.1|176
1728021600000|2024-10-04 06:00:00|7340.1|7337.3|7338.1|7335.3|7340.3|7337.3|7335.1|7332.1|281
1728021900000|2024-10-04 06:05:00|7338.3|7334.5|7333|7330.2|7339.3|7336.3|7324.4|7321.4|1800
1728022200000|2024-10-04 06:10:00|7333.2|7330.4|7333.2|7330.4|7338.2|7335.4|7332|7328.2|401
1728022500000|2024-10-04 06:15:00|7332.2|7329.4|7338|7335.2|7341.2|7338.2|7331|7327.4|327
1728022800000|2024-10-04 06:20:00|7337.4|7334.6|7342|7338.2|7343.2|7340.2|7337.2|7334|237
1728023100000|2024-10-04 06:25:00|7342.2|7338.4|7347|7344.2|7350|7347.2|7341|7338.2|310
1728023400000|2024-10-04 06:30:00|7346|7343.2|7343|7340.2|7348|7345|7342|7338.9|179
1728023700000|2024-10-04 06:35:00|7343.2|7339.4|7346|7343.2|7346|7343.2|7341.7|7338.9|305
1728024000000|2024-10-04 06:40:00|7346.7|7342.9|7344|7341.2|7350.2|7347.2|7341.7|7338.9|282
1728024300000|2024-10-04 06:45:00|7343.7|7340.9|7336|7333.2|7344|7341.2|7335.4|7332.2|224
1728024600000|2024-10-04 06:50:00|7337|7334.2|7346.5|7343.7|7346.7|7343.9|7334|7331.1|312
1728024900000|2024-10-04 06:55:00|7346.7|7342.9|7342.5|7339.7|7347|7343.7|7338.5|7335.7|227
1728025200000|2024-10-04 07:00:00|7342.7|7338.9|7366.8|7363|7368|7365|7339.5|7335.9|1027
1728025500000|2024-10-04 07:05:00|7366|7363.2|7375.4|7371.6|7376.4|7373.3|7356|7352.8|1305
1728025800000|2024-10-04 07:10:00|7374.6|7371.8|7373.4|7369.6|7383.1|7380.3|7371.1|7368.3|1061
1728026100000|2024-10-04 07:15:00|7373.1|7370.3|7370|7367.2|7375.1|7372.3|7365|7362.2|1255
1728026400000|2024-10-04 07:20:00|7369.8|7367|7386.8|7383|7386.8|7383.8|7369.8|7366.2|963
1728026700000|2024-10-04 07:25:00|7386.6|7382.8|7388.3|7385.5|7391.8|7388.2|7373.2|7370.4|1282
1728027000000|2024-10-04 07:30:00|7389.1|7386.3|7400.8|7397|7413.4|7410.3|7389.1|7386.3|2330
1728027300000|2024-10-04 07:35:00|7400.6|7397.8|7409.3|7406.5|7415.8|7412.8|7398.6|7395.8|1979
1728027600000|2024-10-04 07:40:00|7409.5|7406.7|7402.3|7398.5|7412.1|7408.3|7397.5|7394.2|1098
1728027900000|2024-10-04 07:45:00|7402.1|7399.3|7408.8|7406|7423.8|7421|7402.1|7398.7|2181
1728028200000|2024-10-04 07:50:00|7409.5|7405.7|7407.8|7405|7411|7408.2|7399.5|7396|919
1728028500000|2024-10-04 07:55:00|7408.8|7406|7403|7400.2|7411.8|7408.2|7396|7393.2|983
1728028800000|2024-10-04 08:00:00|7403.5|7400.7|7417.2|7414.4|7418|7415.2|7403|7399.9|783
1728029100000|2024-10-04 08:05:00|7418|7414.2|7412|7409.2|7418.2|7415.4|7404|7401.2|1282
1728029400000|2024-10-04 08:10:00|7412.5|7409.7|7412.7|7409.9|7415.7|7412.9|7400.5|7397.7|1197
1728029700000|2024-10-04 08:15:00|7411.7|7408.9|7412.3|7409.5|7413.7|7409.9|7405|7401.7|695
1728030000000|2024-10-04 08:20:00|7412.5|7408.7|7416.5|7412.7|7416.5|7413.7|7405.3|7402.5|1292
1728030300000|2024-10-04 08:25:00|7416.3|7413.5|7404.7|7401.9|7429.3|7426.2|7400.9|7397.9|1888
1728030600000|2024-10-04 08:30:00|7404.9|7402.1|7410.5|7407.7|7412.5|7409.2|7392.7|7389.1|1591
1728030900000|2024-10-04 08:35:00|7411|7408.2|7401.7|7397.9|7412|7409.2|7394.3|7391.5|781
1728031200000|2024-10-04 08:40:00|7401.5|7398.7|7411.2|7408.4|7413.5|7410.4|7396.5|7393.4|728
1728031500000|2024-10-04 08:45:00|7411.5|7408.7|7400.7|7396.9|7412.7|7409.9|7399.7|7396.6|743
1728031800000|2024-10-04 08:50:00|7400.5|7397.7|7412.5|7409.7|7416.5|7413.4|7400.5|7397.4|760
1728032100000|2024-10-04 08:55:00|7411.7|7408.9|7427|7424.2|7429.2|7426.2|7406.5|7403.4|778
1728032400000|2024-10-04 09:00:00|7427.2|7424.4|7423|7420.2|7427.2|7424.4|7410.4|7407.6|734
1728032700000|2024-10-04 09:05:00|7423.2|7420.4|7406.4|7403.6|7428.2|7425.2|7400.2|7396.6|1439
1728033000000|2024-10-04 09:10:00|7406.7|7403.9|7409|7406.2|7415.2|7411.6|7403.2|7400.4|562
1728033300000|2024-10-04 09:15:00|7409.5|7406.7|7413.7|7409.9|7417.3|7414.5|7407|7404|552
1728033600000|2024-10-04 09:20:00|7414|7411.2|7420|7417.2|7420|7417.2|7407.4|7403.6|620
1728033900000|2024-10-04 09:25:00|7420.5|7417.7|7414.7|7411.9|7430.2|7426.4|7414.4|7411.6|816
1728034200000|2024-10-04 09:30:00|7415|7412.2|7424.7|7421.9|7429.5|7425.7|7410.7|7407.9|766
1728034500000|2024-10-04 09:35:00|7424.2|7421.4|7425|7422.2|7432|7428.7|7421|7417.9|625
1728034800000|2024-10-04 09:40:00|7425.4|7422.6|7427.5|7424.7|7430.7|7427.9|7419.9|7416.9|858
1728035100000|2024-10-04 09:45:00|7426.5|7423.7|7411.3|7407.5|7427.5|7423.9|7407.5|7404.5|724
1728035400000|2024-10-04 09:50:00|7411|7408.2|7403.5|7400.7|7412.3|7408.7|7393.7|7390.9|1058
1728035700000|2024-10-04 09:55:00|7404.3|7401.5|7412.7|7408.9|7412.7|7409.7|7400.9|7397.9|452
1728036000000|2024-10-04 10:00:00|7412.9|7409.9|7430.7|7427.9|7431.7|7428.7|7412.7|7409.1|960
1728036300000|2024-10-04 10:05:00|7430.9|7427.1|7430.5|7427.7|7431.5|7428.7|7419.9|7416.6|672
1728036600000|2024-10-04 10:10:00|7429.7|7426.7|7426.7|7422.9|7431|7427.9|7417.9|7414.9|635
1728036900000|2024-10-04 10:15:00|7426.5|7423.7|7441.4|7438.6|7441.9|7438.9|7423.5|7420.7|1013
1728037200000|2024-10-04 10:20:00|7441.7|7438.9|7451.4|7448.6|7454.4|7451.4|7441.4|7437.9|906
1728037500000|2024-10-04 10:25:00|7450.9|7448.1|7460.4|7457.6|7461.4|7458.4|7448.7|7445.6|1214
1728037800000|2024-10-04 10:30:00|7459.7|7456.9|7464.7|7461.9|7465.7|7462.9|7458.2|7455.4|1246
1728038100000|2024-10-04 10:35:00|7463.7|7460.9|7462.4|7458.6|7465.4|7462.4|7458.4|7455.4|545
1728038400000|2024-10-04 10:40:00|7461.6|7459.6|7475|7472.2|7480.7|7477.9|7461.2|7457.8|2578
1728038700000|2024-10-04 10:45:00|7474.7|7471.9|7471.2|7468.4|7476|7472.9|7470.7|7467.4|572
1728039000000|2024-10-04 10:50:00|7470.2|7467.4|7459.7|7456.9|7471.2|7468.2|7456|7453.2|871
1728039300000|2024-10-04 10:55:00|7460|7456.2|7441.9|7439.1|7461|7457.9|7433.2|7430.4|1395
1728039600000|2024-10-04 11:00:00|7442.9|7438.8|7452.7|7448.9|7455.7|7452.4|7438.4|7435.4|1147
1728039900000|2024-10-04 11:05:00|7451.9|7449.1|7452.9|7449.1|7453.2|7450.4|7439.9|7436.9|879
1728040200000|2024-10-04 11:10:00|7452.2|7449.4|7463.7|7459.9|7464|7460.9|7450.7|7447.6|1730
1728040500000|2024-10-04 11:15:00|7463.5|7460.7|7455.7|7451.9|7467.2|7464.4|7454.5|7451.4|622
1728040800000|2024-10-04 11:20:00|7455.5|7452.7|7453.7|7450.9|7455.7|7452.7|7438.7|7435.9|1063
1728041100000|2024-10-04 11:25:00|7453.5|7450.7|7448.9|7446.1|7457.5|7453.9|7445.7|7442.7|527
1728041400000|2024-10-04 11:30:00|7448.7|7445.9|7450.1|7447.3|7453.1|7450.3|7436.6|7433.8|1555
1728041700000|2024-10-04 11:35:00|7450.9|7447.1|7455.7|7452.9|7464.4|7460.9|7449.4|7446.6|1002
1728042000000|2024-10-04 11:40:00|7456.2|7452.4|7453.4|7450.6|7460.7|7457.6|7448.7|7445.6|532
1728042300000|2024-10-04 11:45:00|7453.7|7450.9|7456.4|7453.6|7458.4|7455.6|7450.7|7447.9|722
1728042600000|2024-10-04 11:50:00|7457.2|7453.4|7461.2|7458.4|7468.2|7465.2|7448.4|7445.6|892
1728042900000|2024-10-04 11:55:00|7461.4|7458.6|7460.4|7457.6|7463|7459.4|7440.6|7437.1|1442
1728043200000|2024-10-04 12:00:00|7460.2|7456.4|7452|7449.2|7460.6|7456.9|7442.4|7438.8|2017
1728043500000|2024-10-04 12:05:00|7452.2|7449.4|7406.1|7403.3|7452.2|7449.4|7405.9|7403.1|3876
1728043800000|2024-10-04 12:10:00|7406.9|7404.1|7405.8|7403|7423.6|7420.8|7402.3|7399|2642
1728044100000|2024-10-04 12:15:00|7406.1|7403.3|7394.8|7392|7412.1|7409|7388.8|7385.3|2261
1728044400000|2024-10-04 12:20:00|7395.8|7391.8|7367.7|7364.9|7396.4|7393.1|7353|7350.2|4999
1728044700000|2024-10-04 12:25:00|7366.7|7363.9|7376|7368.2|7385.5|7381|7362.5|7359.7|1648
1728045000000|2024-10-04 12:30:00|7373.4|7369.6|7397.5|7393.7|7408.7|7405.9|7373|7367.7|3939
1728045300000|2024-10-04 12:35:00|7397.3|7393.5|7398.5|7395.7|7399.5|7396.7|7373.2|7369.4|1979
1728045600000|2024-10-04 12:40:00|7399.5|7395.9|7371.7|7368.9|7399.5|7396.5|7360.2|7357.1|2273
1728045900000|2024-10-04 12:45:00|7372.9|7369.1|7369.2|7366.4|7393.5|7390.7|7363.9|7361.1|1861
1728046200000|2024-10-04 12:50:00|7371|7367.2|7378.9|7375.1|7384.9|7381.4|7366.4|7363.6|1502
1728046500000|2024-10-04 12:55:00|7378.2|7375.4|7402.2|7398.4|7403.9|7401.1|7373.8|7370.5|2116
1728046800000|2024-10-04 13:00:00|7401.9|7398.1|7404.7|7401.9|7415.7|7412.9|7383.9|7380.6|5556
1728047100000|2024-10-04 13:05:00|7404.9|7401.1|7419.5|7415.7|7420|7416.7|7398.4|7395.1|2948
1728047400000|2024-10-04 13:10:00|7418.8|7416|7409|7405.2|7419.8|7416.7|7391.2|7387.9|2466
1728047700000|2024-10-04 13:15:00|7408.8|7406|7398.4|7395.6|7414|7411|7385.7|7382.9|1969
1728048000000|2024-10-04 13:20:00|7398.7|7395.9|7412.4|7408.6|7416.2|7412.6|7395.7|7392.6|1942
1728048300000|2024-10-04 13:25:00|7412.2|7409.4|7407.7|7404.9|7413.4|7410.4|7399.7|7396.1|1604
1728048600000|2024-10-04 13:30:00|7408.2|7405.4|7417.7|7413.9|7425.9|7422.6|7403.7|7400.6|2294
1728048900000|2024-10-04 13:35:00|7417.4|7414.6|7389.2|7385.4|7421.9|7419.1|7374.3|7371.5|4568
1728049200000|2024-10-04 13:40:00|7389.5|7386.7|7385.9|7383.1|7393.2|7390.4|7370.2|7367.4|2818
1728049500000|2024-10-04 13:45:00|7386.7|7382.9|7397.9|7395.1|7403.2|7400.1|7376.1|7372.8|3252
1728049800000|2024-10-04 13:50:00|7397.7|7394.9|7394.5|7391.7|7404.2|7401.4|7387.1|7384.3|2802
1728050100000|2024-10-04 13:55:00|7395.5|7392.7|7384.9|7382.1|7397.2|7394.2|7374.2|7370.9|2832
1728050400000|2024-10-04 14:00:00|7385.5|7382.7|7410.4|7407.6|7411.2|7407.9|7384.9|7382.1|3077
1728050700000|2024-10-04 14:05:00|7411.4|7408.6|7412.4|7409.6|7425.2|7422.2|7405.4|7402.6|2636
1728051000000|2024-10-04 14:10:00|7412.1|7408.3|7415.3|7411.5|7424.8|7422|7405.4|7402.6|4130
1728051300000|2024-10-04 14:15:00|7414.8|7411|7425.8|7423|7426.8|7424|7410.5|7407.5|2629
1728051600000|2024-10-04 14:20:00|7426.8|7424|7414.5|7411.7|7430.8|7428|7408.7|7405.7|2095
1728051900000|2024-10-04 14:25:00|7415.3|7411.5|7408.8|7406|7425|7422|7406.3|7402.7|2090
1728052200000|2024-10-04 14:30:00|7409.8|7406.2|7383.5|7379.7|7411|7407.7|7382.3|7375.1|7617
1728052500000|2024-10-04 14:35:00|7382.5|7378.4|7374.5|7371.7|7390.3|7386.5|7367|7364.2|4187
1728052800000|2024-10-04 14:40:00|7375|7372.2|7414.7|7411.9|7416.7|7413.6|7375|7372.2|3691
1728053100000|2024-10-04 14:45:00|7415.2|7412.4|7407.1|7404.3|7419.4|7416.6|7401.3|7398.3|3564
1728053400000|2024-10-04 14:50:00|7407.3|7403.5|7401.9|7398.1|7411.6|7408.4|7397.3|7394.3|1693
1728053700000|2024-10-04 14:55:00|7401.6|7398.8|7403.6|7400.8|7410.6|7407.4|7392.9|7390.1|1444
1728054000000|2024-10-04 15:00:00|7403.9|7399.8|7419.6|7415.8|7428.6|7425.6|7399.6|7396.6|2738
1728054300000|2024-10-04 15:05:00|7419.4|7416.6|7440.5|7437.7|7441.2|7437.9|7414.6|7411.6|3276
1728054600000|2024-10-04 15:10:00|7441.2|7437.4|7434.6|7430.8|7448.2|7444.7|7433|7430.2|4056
1728054900000|2024-10-04 15:15:00|7433.6|7430.5|7446.2|7443.4|7447.8|7444.7|7430.8|7428|2821
1728055200000|2024-10-04 15:20:00|7447|7443.2|7414.5|7411.7|7451.5|7448.7|7414.5|7411.2|3829
1728055500000|2024-10-04 15:25:00|7413.9|7411.1|7404.4|7400.6|7418.5|7415.7|7390.1|7387.1|4166
1728055800000|2024-10-04 15:30:00|7403.7|7400.9|7401|7398.2|7404.8|7401.4|7383.9|7381.1|3056
1728056100000|2024-10-04 15:35:00|7400.2|7397.4|7432.3|7429.5|7435.5|7432.7|7400.2|7397.4|3291
1728056400000|2024-10-04 15:40:00|7431.5|7428.7|7434.3|7431.5|7442.1|7438.5|7421.4|7417.9|2973
1728056700000|2024-10-04 15:45:00|7435|7431.2|7438|7434.2|7450.3|7446.5|7433.3|7430.2|1982
1728057000000|2024-10-04 15:50:00|7438.3|7435.2|7444.3|7441.5|7447|7444.2|7429|7425.9|1699
1728057300000|2024-10-04 15:55:00|7444.5|7441.7|7456|7452.2|7459.8|7456.8|7442.5|7439.5|3263
1728057600000|2024-10-04 16:00:00|7455.8|7453|7462.3|7459.5|7465.1|7462.3|7449.8|7446.7|2081
1728057900000|2024-10-04 16:05:00|7462.1|7459.3|7461.6|7458.8|7462.3|7459.5|7454.3|7451.3|2552
1728058200000|2024-10-04 16:10:00|7461.9|7459.1|7478|7475.2|7484.7|7481.9|7460.4|7456.8|5719
1728058500000|2024-10-04 16:15:00|7479|7475.4|7458.7|7455.9|7480.5|7477.4|7458.5|7454.9|3291
1728058800000|2024-10-04 16:20:00|7458.9|7456.1|7477.8|7475|7477.8|7475|7447.9|7445.1|5150
1728059100000|2024-10-04 16:25:00|7478|7474.2|7476.8|7474|7480.8|7478|7471|7467.4|1889
1728059400000|2024-10-04 16:30:00|7477.5|7473.7|7462.9|7459.1|7483|7480.2|7461.7|7458.9|2383
1728059700000|2024-10-04 16:35:00|7462.7|7459.9|7459.9|7457.1|7464.7|7461.9|7451.1|7448.1|1793
1728060000000|2024-10-04 16:40:00|7459.1|7456.3|7468.2|7465.4|7470.4|7467.4|7458.4|7455.1|1661
1728060300000|2024-10-04 16:45:00|7468.4|7465.6|7474.2|7471.4|7476.2|7473.4|7463.2|7460.4|966
1728060600000|2024-10-04 16:50:00|7474.4|7471.6|7485.7|7482.9|7491|7487.5|7474.4|7471.4|2584
1728060900000|2024-10-04 16:55:00|7485.2|7482.4|7481.9|7479.1|7487|7484.2|7477.6|7474.3|1531
1728061200000|2024-10-04 17:00:00|7481.7|7478.9|7508.7|7505.9|7508.7|7505.9|7476.4|7473.4|3143
1728061500000|2024-10-04 17:05:00|7509.2|7506.4|7506.2|7503.4|7523.3|7520.5|7501.9|7498.6|3775
1728061800000|2024-10-04 17:10:00|7505.9|7502.4|7502.2|7499.4|7510.9|7507.9|7500.2|7497.4|1846
1728062100000|2024-10-04 17:15:00|7502.6|7499.8|7513.7|7510.9|7514.7|7511.9|7501.4|7498.4|1521
1728062400000|2024-10-04 17:20:00|7513.1|7510.3|7504.9|7502.1|7517|7513.9|7500.4|7497.6|2326
1728062700000|2024-10-04 17:25:00|7505.1|7502.3|7502.1|7499.3|7509.1|7506.1|7496.9|7493.3|2016
1728063000000|2024-10-04 17:30:00|7502.9|7500.1|7500.4|7496.6|7504.4|7501.3|7492.6|7489.8|1378
1728063300000|2024-10-04 17:35:00|7500.1|7497.3|7493.8|7491|7500.4|7497.6|7487.8|7484.8|1293
1728063600000|2024-10-04 17:40:00|7494|7491.2|7503.1|7499.3|7504.6|7501.5|7490.6|7487.8|1571
1728063900000|2024-10-04 17:45:00|7502.3|7499.5|7497.8|7495|7504.3|7501.3|7496|7493|1917
1728064200000|2024-10-04 17:50:00|7497.6|7494.8|7502.6|7499.8|7505.1|7501.5|7494.6|7491|1939
1728064500000|2024-10-04 17:55:00|7502.3|7499.5|7516.2|7513.4|7519.6|7516.3|7501.8|7498.5|3410
1728064800000|2024-10-04 18:00:00|7515.9|7513.1|7514.7|7511.9|7518.7|7515.4|7511.4|7508.4|2558
1728065100000|2024-10-04 18:05:00|7515.2|7512.4|7496.9|7494.1|7520.2|7517.2|7486.4|7483.3|4478
1728065400000|2024-10-04 18:10:00|7497.5|7494.7|7470.1|7467.3|7506.2|7502.9|7468.4|7465.1|6390
1728065700000|2024-10-04 18:15:00|7470.4|7467.6|7455.6|7452.8|7487.9|7484.9|7447.1|7444|8184
1728066000000|2024-10-04 18:20:00|7455.8|7453|7410.3|7407.5|7459.8|7457|7404.5|7401.7|8211
1728066300000|2024-10-04 18:25:00|7410.5|7407.7|7401.5|7398.7|7425.5|7422.7|7392.7|7389.7|13473
1728066600000|2024-10-04 18:30:00|7401.7|7397.9|7412.7|7409.9|7420.7|7416.9|7397.7|7394.7|3850
1728066900000|2024-10-04 18:35:00|7412|7409.2|7393.9|7390.1|7416.2|7413.4|7382.3|7379.5|3944
1728067200000|2024-10-04 18:40:00|7392.9|7390.8|7412.9|7410.1|7419.4|7416.4|7392.9|7390.1|1890
1728067500000|2024-10-04 18:45:00|7413.2|7409.4|7409.2|7406.4|7413.4|7410.4|7403.6|7400.8|803
1728067800000|2024-10-04 18:50:00|7409.4|7405.6|7408.2|7405.4|7415.2|7412.1|7404.4|7401.4|736
1728068100000|2024-10-04 18:55:00|7408.4|7405.6|7405.9|7403.1|7410.2|7407.1|7401.2|7398.1|966
1728068400000|2024-10-04 19:00:00|7406.2|7402.4|7425.9|7423.1|7426.1|7423.1|7404.4|7401.6|1615
1728068700000|2024-10-04 19:05:00|7426.1|7422.3|7438.4|7434.6|7441.4|7437.9|7424.9|7421.1|2316
1728069000000|2024-10-04 19:10:00|7437.4|7433.9|7426.9|7423.1|7438.4|7435.6|7426.4|7423.1|1245
1728069300000|2024-10-04 19:15:00|7426.7|7423.9|7418.9|7415.1|7429.7|7426.6|7416.9|7414.1|815
1728069600000|2024-10-04 19:20:00|7418.7|7415.9|7415.9|7412.1|7423.2|7419.9|7410.9|7407.9|639
1728069900000|2024-10-04 19:25:00|7415.7|7412.9|7412.6|7408.8|7421.9|7418.8|7411.9|7408.8|516
1728070200000|2024-10-04 19:30:00|7413.1|7409.8|7434.6|7431.8|7435.9|7432.8|7412.6|7409.1|755
1728070500000|2024-10-04 19:35:00|7434.9|7431.1|7421.6|7417.8|7434.9|7431.8|7419.4|7416.6|439
1728070800000|2024-10-04 19:40:00|7421.4|7417.6|7418.4|7414.6|7422.6|7419.6|7416.6|7413.6|281
1728071100000|2024-10-04 19:45:00|7417.4|7414.8|7410.6|7407.8|7418.6|7415.8|7409.6|7406.6|266
1728071400000|2024-10-04 19:50:00|7411.4|7407.6|7412.8|7410|7418.6|7415.6|7409.8|7407|656
1728071700000|2024-10-04 19:55:00|7412.3|7409.5|7418.8|7415|7421.8|7418.3|7411.3|7408|836
1728072000000|2024-10-04 20:00:00|7418.6|7415.8|7417.8|7415|7419.8|7416.3|7414.1|7411|329
1728072300000|2024-10-04 20:05:00|7417.1|7414.3|7414.8|7412|7418.6|7415|7414.6|7411.8|402
1728072600000|2024-10-04 20:10:00|7415.6|7411.8|7425.3|7421.5|7427.8|7424.8|7415.6|7411.8|386
1728072900000|2024-10-04 20:15:00|7424.6|7421.8|7422.8|7420|7426.8|7423.2|7420.6|7417.5|277
1728073200000|2024-10-04 20:20:00|7423.6|7419.8|7433.6|7430.8|7435.6|7432|7423.6|7419.8|543
1728073500000|2024-10-04 20:25:00|7433.3|7429.5|7433.3|7430.5|7436.8|7433|7430.6|7427.5|437
1728073800000|2024-10-04 20:30:00|7434.3|7430.8|7436.3|7432.5|7438.5|7435.5|7430.3|7426.8|348
1728074100000|2024-10-04 20:35:00|7435.5|7432.7|7435.9|7433.1|7436.7|7433.9|7431.2|7428.4|826
1728074400000|2024-10-04 20:40:00|7436.7|7432.9|7439.7|7436.9|7442.7|7439.9|7435.9|7432.9|554
1728074700000|2024-10-04 20:45:00|7438.9|7435.9|7430.5|7426.7|7438.9|7436.1|7428.2|7425.4|337
1728075000000|2024-10-04 20:50:00|7429.5|7426.1|7417.4|7413.6|7429.7|7426.7|7414.4|7411.4|501
1728075300000|2024-10-04 20:55:00|7416.7|7413.9|7415.9|7413.1|7417.1|7414.2|7411.7|7408.6|352
1728252000000|2024-10-06 22:00:00|7403|7399.2|7370.6|7367.8|7403|7399.2|7352.8|7349.5|3078
1728252300000|2024-10-06 22:05:00|7371|7368.2|7356|7353.2|7372.3|7368.5|7344.6|7341.2|927
1728252600000|2024-10-06 22:10:00|7355.8|7353|7334|7330.2|7366.5|7363|7331.8|7328|1255
1728252900000|2024-10-06 22:15:00|7335|7331.2|7344.8|7341|7348.2|7344.9|7333.6|7330.8|589
1728253200000|2024-10-06 22:20:00|7344.5|7341.7|7336.3|7333.5|7353.5|7350.2|7335.3|7332.2|346
1728253500000|2024-10-06 22:25:00|7336|7333.2|7349.2|7346.4|7350.7|7347.4|7331|7328.2|521
1728253800000|2024-10-06 22:30:00|7349.5|7345.7|7365.9|7362.1|7369.9|7366.4|7348.7|7345.7|1004
1728254100000|2024-10-06 22:35:00|7366.2|7362.4|7353.9|7350.1|7366.2|7363.4|7352.7|7349.1|306
1728254400000|2024-10-06 22:40:00|7353.7|7350.9|7362.7|7359.9|7363.7|7360.1|7353.7|7350.1|157
1728254700000|2024-10-06 22:45:00|7363.4|7359.6|7367.4|7364.6|7370.4|7366.9|7362.9|7359.6|744
1728255000000|2024-10-06 22:50:00|7367.1|7364.3|7375.4|7371.6|7375.6|7372.6|7366.9|7364.1|587
1728255300000|2024-10-06 22:55:00|7375.1|7371.3|7373.6|7370.8|7376.4|7373.1|7372.6|7369.6|151
1728255600000|2024-10-06 23:00:00|7373.4|7370.6|7366.4|7362.6|7373.9|7370.8|7364.6|7361.6|204
1728255900000|2024-10-06 23:05:00|7366.9|7363.1|7367.6|7363.8|7370.9|7367.8|7366.6|7363.1|71
1728256200000|2024-10-06 23:10:00|7367.9|7364.1|7363.6|7360.8|7368.9|7365.1|7362.6|7359.1|71
1728256500000|2024-10-06 23:15:00|7364.4|7360.6|7366.1|7363.3|7368.9|7365.1|7362.6|7359.6|194
1728256800000|2024-10-06 23:20:00|7365.9|7363.1|7363.9|7361.1|7367.9|7364.1|7363.9|7361.1|181
1728257100000|2024-10-06 23:25:00|7363.6|7360.8|7365.6|7361.8|7366.3|7363.1|7361.9|7359.1|57
1728257400000|2024-10-06 23:30:00|7365.9|7362.1|7366.9|7363.1|7369.9|7366.8|7364.1|7361.1|75
1728257700000|2024-10-06 23:35:00|7365.9|7362.1|7362.8|7359|7365.9|7362.3|7358.4|7355.6|187
1728258000000|2024-10-06 23:40:00|7361.8|7358|7361.1|7358.3|7363.8|7360.3|7360.1|7357.3|55
1728258300000|2024-10-06 23:45:00|7361.4|7357.6|7356.1|7353.3|7361.4|7357.6|7356.1|7352.8|72
1728258600000|2024-10-06 23:50:00|7356.8|7353|7357.6|7354.8|7358.6|7355.8|7355.8|7352.8|51
1728258900000|2024-10-06 23:55:00|7357.8|7355|7358.1|7355.3|7363.4|7360.5|7356.6|7352.8|226
1728259200000|2024-10-07 00:00:00|7357.1|7354.3|7352.3|7348.5|7360.8|7357.3|7343.1|7339.8|450
1728259500000|2024-10-07 00:05:00|7352.5|7349.7|7357|7354.2|7360.5|7357.2|7347.5|7344.5|145
1728259800000|2024-10-07 00:10:00|7357.3|7354.5|7370|7367.2|7375|7372.2|7357|7354.2|459
1728260100000|2024-10-07 00:15:00|7369|7366.2|7366|7363.2|7370.7|7367.2|7363|7360.2|157
1728260400000|2024-10-07 00:20:00|7366.3|7363.5|7362|7359.2|7368|7365.2|7361.7|7358.9|77
1728260700000|2024-10-07 00:25:00|7361.7|7358.9|7364|7361.2|7367|7363.2|7361|7358.2|96
1728261000000|2024-10-07 00:30:00|7363|7360.2|7368.2|7365.4|7372.9|7369.8|7363|7359.9|243
1728261300000|2024-10-07 00:35:00|7367.9|7365.1|7370.2|7367.4|7372.2|7369.1|7364.2|7361.4|101
1728261600000|2024-10-07 00:40:00|7370.6|7367.8|7376.1|7372.3|7379.1|7375.6|7369.9|7366.1|740
1728261900000|2024-10-07 00:45:00|7375.1|7372|7365.6|7361.8|7376.1|7372.6|7364.4|7361.6|351
1728262200000|2024-10-07 00:50:00|7365.4|7362.6|7373.3|7369.5|7376.3|7373.3|7365.4|7362.6|267
1728262500000|2024-10-07 00:55:00|7374.1|7370.5|7373.6|7369.8|7377.3|7373.5|7370.3|7367|79
1728262800000|2024-10-07 01:00:00|7373.3|7370.5|7374.6|7370.8|7377.6|7374.5|7365.9|7362.8|214
1728263100000|2024-10-07 01:05:00|7374.3|7371.5|7378.3|7375.5|7383.3|7380.5|7372.3|7369.3|261
1728263400000|2024-10-07 01:10:00|7379.1|7375.3|7369.1|7366.3|7379.3|7376.5|7367.9|7365.1|262
1728263700000|2024-10-07 01:15:00|7369.6|7366.8|7374.6|7370.8|7374.8|7372|7362.4|7359|252
1728264000000|2024-10-07 01:20:00|7373.8|7371|7369.4|7366.6|7377.8|7374.6|7368.4|7365.3|244
1728264300000|2024-10-07 01:25:00|7369.6|7365.8|7367.1|7364.3|7372.6|7369.6|7365.4|7362.6|73
1728264600000|2024-10-07 01:30:00|7366.8|7364|7377.1|7374.3|7381.1|7378|7366.4|7363.3|201
1728264900000|2024-10-07 01:35:00|7377.8|7375|7375.8|7373|7385.1|7382|7374.8|7372|280
1728265200000|2024-10-07 01:40:00|7376.3|7373.5|7372.1|7368.3|7378.1|7375|7371.1|7368.3|136
1728265500000|2024-10-07 01:45:00|7371.3|7368.5|7366.3|7363.5|7374.6|7371.5|7361.3|7358.3|229
1728265800000|2024-10-07 01:50:00|7367.3|7363.8|7368.3|7365.5|7369.8|7366.5|7363.6|7360.8|145
1728266100000|2024-10-07 01:55:00|7368.1|7365.3|7368.6|7364.8|7371.6|7368.5|7366.3|7363.5|58
1728266400000|2024-10-07 02:00:00|7367.6|7364.5|7379|7375.2|7379.3|7376.5|7366.3|7362.8|120
1728266700000|2024-10-07 02:05:00|7379.3|7376.2|7380.3|7377.5|7388.6|7385.5|7377.8|7374.8|233
1728267000000|2024-10-07 02:10:00|7381|7377.2|7377.6|7373.8|7382.3|7378.8|7376.3|7372.8|109
1728267300000|2024-10-07 02:15:00|7377.3|7374.5|7383.3|7380.5|7386.6|7383.5|7377.1|7373.8|229
1728267600000|2024-10-07 02:20:00|7383.6|7379.8|7383|7379.2|7384.6|7381.5|7380.3|7377.2|91
1728267900000|2024-10-07 02:25:00|7383.5|7379.7|7383|7379.2|7386.5|7383.7|7381.5|7378.5|93
1728268200000|2024-10-07 02:30:00|7383.5|7379.7|7383.3|7380.5|7385.5|7382.7|7380.3|7377.5|136
1728268500000|2024-10-07 02:35:00|7382.5|7379.7|7378.3|7375.5|7383.5|7380.7|7378.3|7375.2|54
1728268800000|2024-10-07 02:40:00|7379|7375.2|7383.3|7379.5|7384.3|7381.5|7377.3|7374.2|114
1728269100000|2024-10-07 02:45:00|7383.5|7379.7|7379.2|7376.4|7385|7381.5|7377.2|7374.4|77
1728269400000|2024-10-07 02:50:00|7379.5|7376.7|7376.5|7373.7|7381.2|7378.4|7376.5|7373.4|59
1728269700000|2024-10-07 02:55:00|7377.2|7373.4|7374.2|7371.4|7382.2|7379.4|7374.2|7371.2|138
1728270000000|2024-10-07 03:00:00|7374.7|7371.9|7377.2|7374.4|7378|7374.9|7374|7370.9|83
1728270300000|2024-10-07 03:05:00|7378|7374.2|7376.9|7373.1|7378.2|7375.2|7376|7372.2|52
1728270600000|2024-10-07 03:10:00|7376.7|7373.9|7384.2|7381.4|7385.5|7382.4|7376.7|7373.9|132
1728270900000|2024-10-07 03:15:00|7383.7|7380.9|7388.7|7385.9|7389.9|7386.4|7383.2|7380.1|112
1728271200000|2024-10-07 03:20:00|7388.9|7385.1|7381.7|7377.9|7388.9|7385.9|7380.7|7377.6|78
1728271500000|2024-10-07 03:25:00|7380.9|7378.1|7381.9|7378.1|7381.9|7378.9|7378.7|7374.9|76
1728271800000|2024-10-07 03:30:00|7381.7|7378.9|7385.6|7381.8|7387.6|7384.6|7381.6|7378.6|289
1728272100000|2024-10-07 03:35:00|7384.9|7382.1|7382.2|7379.4|7386.9|7383.4|7378.9|7376.1|130
1728272400000|2024-10-07 03:40:00|7382.9|7379.1|7386.4|7382.6|7387.2|7384.4|7382.2|7379.1|96
1728272700000|2024-10-07 03:45:00|7385.2|7381.4|7384.2|7380.4|7385.4|7382.4|7382.4|7379.4|44
1728273000000|2024-10-07 03:50:00|7383.4|7380.6|7383.4|7379.6|7387.4|7384.4|7382.9|7379.6|98
1728273300000|2024-10-07 03:55:00|7383.2|7379.4|7380.1|7377.3|7383.4|7380.4|7374.9|7371.1|213
1728273600000|2024-10-07 04:00:00|7380.4|7376.6|7381.1|7378.3|7384.4|7381.3|7379.1|7376.1|43
1728273900000|2024-10-07 04:05:00|7382.1|7378.1|7384.1|7381.3|7386.1|7383.3|7381.1|7378.1|42
1728274200000|2024-10-07 04:10:00|7383.9|7381.1|7386.1|7383.3|7387.4|7384.3|7383.6|7380.3|99
1728274500000|2024-10-07 04:15:00|7386.4|7383.6|7385.8|7382|7388.1|7385.3|7384.8|7381|69
1728274800000|2024-10-07 04:20:00|7385.6|7382.8|7385.1|7382.3|7388.1|7384.6|7384.6|7381.3|50
1728275100000|2024-10-07 04:25:00|7385.4|7381.6|7382.8|7379|7385.4|7382.3|7382.1|7378.6|51
1728275400000|2024-10-07 04:30:00|7382.1|7379.3|7382.1|7379.3|7384.6|7381.3|7380.8|7378|43
1728275700000|2024-10-07 04:35:00|7382.4|7379.6|7383.1|7380.3|7385.1|7382|7381.8|7379|19
1728276000000|2024-10-07 04:40:00|7383.4|7379.6|7383.1|7380.3|7383.4|7380.3|7380.8|7377.3|17
1728276300000|2024-10-07 04:45:00|7383.8|7380|7380.1|7377.3|7384.1|7381.3|7379.1|7376|60
1728276600000|2024-10-07 04:50:00|7379.1|7376.3|7377.3|7374.5|7379.3|7376.3|7375.1|7372|97
1728276900000|2024-10-07 04:55:00|7377.1|7374.3|7381.1|7377.3|7382.1|7379|7376.1|7373.3|62
1728277200000|2024-10-07 05:00:00|7380.3|7377.5|7389.5|7385.7|7390.8|7388|7380.3|7377.5|177
1728277500000|2024-10-07 05:05:00|7389.8|7386|7392.8|7389|7393|7390.2|7385.5|7382|129
1728277800000|2024-10-07 05:10:00|7392|7389.2|7388.3|7385.5|7394.3|7391.5|7388|7385.2|150
1728278100000|2024-10-07 05:15:00|7388|7385.2|7384|7381.2|7389.3|7386.2|7384|7381|61
1728278400000|2024-10-07 05:20:00|7384.8|7381|7384|7381.2|7386.8|7383.2|7381|7378|111
1728278700000|2024-10-07 05:25:00|7384.3|7380.5|7381|7378.2|7384.3|7381.2|7380|7377.2|58
1728279000000|2024-10-07 05:30:00|7380.3|7377.5|7380|7376.2|7382.7|7379.9|7379.3|7376.2|70
1728279300000|2024-10-07 05:35:00|7379|7375.9|7378.3|7374.5|7380.3|7376.9|7377|7373.9|46
1728279600000|2024-10-07 05:40:00|7378|7375.2|7378|7375.2|7379.3|7375.9|7376.7|7373.9|32
1728279900000|2024-10-07 05:45:00|7378.7|7374.9|7373|7370.2|7378.7|7375.2|7372|7368.9|163
1728280200000|2024-10-07 05:50:00|7373.7|7369.9|7377.7|7373.9|7380.3|7377.2|7373.7|7369.9|69
1728280500000|2024-10-07 05:55:00|7377|7374.2|7384|7381.2|7386.7|7383.9|7376.4|7372.9|91
1728280800000|2024-10-07 06:00:00|7384.7|7381.9|7385|7382.2|7388.7|7385.6|7384.7|7381.2|227
1728281100000|2024-10-07 06:05:00|7385.2|7381.4|7393.7|7389.9|7393.7|7389.9|7378.7|7375.9|259
1728281400000|2024-10-07 06:10:00|7393.4|7390.6|7396.4|7393.6|7398.4|7395.6|7391.1|7388.3|248
1728281700000|2024-10-07 06:15:00|7396.7|7393.9|7405.9|7403.1|7409.9|7406.3|7396.7|7393.9|885
1728282000000|2024-10-07 06:20:00|7404.6|7401.8|7398.9|7395.1|7408.9|7406.1|7397.6|7394.8|285
1728282300000|2024-10-07 06:25:00|7399.1|7396.1|7389.8|7387|7399.1|7396.1|7387.8|7384.8|448
1728282600000|2024-10-07 06:30:00|7389.1|7386|7379.1|7376.3|7392.1|7389|7378.4|7375.6|430
1728282900000|2024-10-07 06:35:00|7378.8|7376|7377.4|7374.6|7383.1|7380|7377.4|7374.3|339
1728283200000|2024-10-07 06:40:00|7376.9|7374.1|7384.4|7381.6|7385.6|7382.3|7376.6|7373.6|168
1728283500000|2024-10-07 06:45:00|7384.1|7381.3|7384.4|7381.6|7390.4|7387.3|7382.1|7379.3|262
1728283800000|2024-10-07 06:50:00|7383.4|7380.6|7389.3|7386.5|7391.4|7388.6|7383.4|7380.3|168
1728284100000|2024-10-07 06:55:00|7390.1|7387.3|7390.3|7387.5|7391.3|7388.3|7388.1|7385.3|200
1728284400000|2024-10-07 07:00:00|7390.8|7388|7408.8|7406|7412.5|7409.7|7390.8|7388|869
1728284700000|2024-10-07 07:05:00|7409.5|7405.7|7424.4|7421.6|7424.4|7421.6|7407.5|7404.7|1078
1728285000000|2024-10-07 07:10:00|7423.4|7420.6|7439.6|7436.8|7441.2|7438.1|7422.7|7419.4|858
1728285300000|2024-10-07 07:15:00|7439.9|7437.1|7433.9|7430.1|7443.1|7439.8|7433.1|7430.1|846
1728285600000|2024-10-07 07:20:00|7433.6|7430.8|7444.9|7442.1|7447.6|7444.8|7433.6|7430.8|681
1728285900000|2024-10-07 07:25:00|7444.6|7441.8|7454.6|7451.8|7458.9|7456.1|7443.9|7440.8|860
1728286200000|2024-10-07 07:30:00|7455|7452.2|7483.5|7480.7|7483.8|7481|7455|7452.2|1751
1728286500000|2024-10-07 07:35:00|7483.2|7480.4|7473.8|7471|7483.8|7481|7468|7465|1314
1728286800000|2024-10-07 07:40:00|7474|7471.2|7481.7|7478.9|7494.5|7491|7470.3|7467.5|1026
1728287100000|2024-10-07 07:45:00|7481.5|7478.7|7478.6|7475.8|7483.5|7480.7|7466.6|7463.8|915
1728287400000|2024-10-07 07:50:00|7478.8|7476|7471.3|7467.5|7484.8|7481.8|7470.3|7466.7|760
1728287700000|2024-10-07 07:55:00|7470.5|7467.7|7470|7467.2|7473|7470.2|7463.3|7459.5|1142
1728288000000|2024-10-07 08:00:00|7470.5|7467.7|7488.7|7485.9|7489.7|7486.2|7470.5|7467.7|1007
1728288300000|2024-10-07 08:05:00|7488.4|7484.9|7503.4|7500.6|7514.4|7511.4|7488.4|7484.9|2255
1728288600000|2024-10-07 08:10:00|7504.7|7500.9|7506.7|7502.9|7513.2|7510.4|7496.4|7493.2|1022
1728288900000|2024-10-07 08:15:00|7505.4|7502.6|7510.1|7507.3|7513.6|7510.8|7504.2|7501.4|1006
1728289200000|2024-10-07 08:20:00|7509.9|7507.1|7500.1|7496.3|7520.6|7517.8|7499.1|7495.8|1486
1728289500000|2024-10-07 08:25:00|7499.4|7496.6|7514.1|7510.3|7516.1|7513.3|7494.1|7491.3|1319
1728289800000|2024-10-07 08:30:00|7513.9|7511.3|7511.1|7507.3|7515.9|7512.6|7495.4|7492.3|1318
1728290100000|2024-10-07 08:35:00|7510.9|7507.1|7527.8|7525|7530.1|7527|7509.1|7506.1|879
1728290400000|2024-10-07 08:40:00|7527.1|7524.3|7523.8|7521|7533.1|7529.8|7521.8|7519|701
1728290700000|2024-10-07 08:45:00|7523.4|7520.6|7512.4|7509.6|7534.1|7531|7512.1|7509.3|1203
1728291000000|2024-10-07 08:50:00|7513.1|7510.3|7536.3|7533.5|7536.5|7533.7|7512.4|7509.3|1066
1728291300000|2024-10-07 08:55:00|7536.1|7533.3|7554|7551.2|7558.7|7555.5|7524.5|7521.7|1855
1728291600000|2024-10-07 09:00:00|7554.7|7550.9|7544|7540.2|7557.7|7554.9|7540.7|7536.9|1168
1728291900000|2024-10-07 09:05:00|7543|7539.9|7539.3|7536.5|7552.7|7549.9|7536.3|7533.2|933
1728292200000|2024-10-07 09:10:00|7540|7536.2|7557|7553.2|7557.5|7554.2|7540|7536.2|747
1728292500000|2024-10-07 09:15:00|7556.2|7553.4|7563.7|7560.9|7566.7|7563.6|7555.5|7552.4|1180
1728292800000|2024-10-07 09:20:00|7563.4|7560.6|7571.1|7568.3|7572.1|7569.1|7560.7|7557.6|687
1728293100000|2024-10-07 09:25:00|7571.4|7567.6|7576.4|7573.6|7583.1|7579.8|7566.1|7563.3|1278
1728293400000|2024-10-07 09:30:00|7576.1|7573.3|7579.1|7576.3|7584.9|7581.6|7573.1|7570.1|1000
1728293700000|2024-10-07 09:35:00|7578.7|7575.9|7575.1|7572.3|7579.1|7576.3|7564.4|7561.6|785
1728294000000|2024-10-07 09:40:00|7575.8|7573|7556.4|7553.6|7576.1|7573|7548.4|7545.6|1509
1728294300000|2024-10-07 09:45:00|7557.4|7554.6|7539.5|7535.7|7569.4|7566.3|7536.2|7532.7|2126
1728294600000|2024-10-07 09:50:00|7538.7|7535.9|7558.4|7555.6|7561.2|7558.4|7534.7|7531.2|978
1728294900000|2024-10-07 09:55:00|7559.2|7555.4|7565.6|7562.8|7573.8|7571|7555.9|7553.1|1154
1728295200000|2024-10-07 10:00:00|7566.6|7563.8|7584.8|7582|7585.1|7582|7564.6|7561.8|1151
1728295500000|2024-10-07 10:05:00|7585.8|7583|7582.1|7579.3|7587.1|7584|7579.1|7576.3|713
1728295800000|2024-10-07 10:10:00|7582.8|7579|7599.5|7596.7|7600.5|7597.4|7580.1|7577.3|1237
1728296100000|2024-10-07 10:15:00|7599.2|7596.4|7593.5|7590.7|7600.2|7597.2|7592.5|7589.4|823
1728296400000|2024-10-07 10:20:00|7594.2|7591.4|7588.5|7585.7|7596.5|7593|7587.5|7584.7|627
1728296700000|2024-10-07 10:25:00|7589.2|7585.4|7594.5|7591.7|7597.5|7594.4|7589.2|7585.4|805
1728297000000|2024-10-07 10:30:00|7594.2|7591.4|7576.7|7573.9|7595.2|7592.4|7569.7|7566.9|861
1728297300000|2024-10-07 10:35:00|7577|7574.2|7586.7|7582.9|7591.5|7588.4|7571|7567.9|926
1728297600000|2024-10-07 10:40:00|7586|7583.2|7586.5|7583.7|7595.5|7592.7|7584.7|7581.7|585
1728297900000|2024-10-07 10:45:00|7587.2|7584.4|7592.6|7589.8|7596.6|7593.3|7586.2|7582.4|1297
1728298200000|2024-10-07 10:50:00|7592.4|7588.8|7583.9|7581.1|7593.6|7590.8|7582.9|7579.8|507
1728298500000|2024-10-07 10:55:00|7584.6|7580.8|7594.3|7591.5|7595.3|7592.5|7583.9|7580.8|493
1728298800000|2024-10-07 11:00:00|7593.6|7590.8|7598.3|7595.5|7601.3|7598.3|7588.9|7585.8|677
1728299100000|2024-10-07 11:05:00|7598.6|7594.8|7601.3|7598.5|7603|7599.8|7596.6|7593.3|464
1728299400000|2024-10-07 11:10:00|7601.6|7597.8|7598.9|7596.1|7603.6|7600.8|7597.1|7594.1|674
1728299700000|2024-10-07 11:15:00|7598.6|7595.8|7592.4|7589.6|7602.6|7599.1|7585.7|7582.9|640
1728300000000|2024-10-07 11:20:00|7592.1|7588.6|7582.7|7579.9|7594.1|7591.3|7581.7|7578.9|967
1728300300000|2024-10-07 11:25:00|7582.9|7580.1|7584.2|7580.4|7586.9|7584.1|7572|7569|1253
1728300600000|2024-10-07 11:30:00|7583.9|7581.1|7578.6|7574.8|7591.2|7588.4|7576.6|7573.5|1101
1728300900000|2024-10-07 11:35:00|7577.8|7575|7571.3|7567.5|7580|7576.8|7560.3|7556.8|1321
1728301200000|2024-10-07 11:40:00|7571|7567.2|7569.8|7566|7572.1|7569.3|7563.4|7560.6|1551
1728301500000|2024-10-07 11:45:00|7569.5|7566.7|7560.1|7557.3|7572.1|7569|7560.1|7557.3|838
1728301800000|2024-10-07 11:50:00|7559.6|7556.8|7557.8|7555|7560.6|7557.3|7550.3|7547.5|1249
1728302100000|2024-10-07 11:55:00|7558.1|7555.3|7546.2|7543.4|7559.1|7556.3|7542.9|7540.1|1176
1728302400000|2024-10-07 12:00:00|7546.4|7543.6|7546.9|7543.1|7546.9|7544.1|7535.7|7532.9|3155
1728302700000|2024-10-07 12:05:00|7546.2|7543.4|7552.1|7549.3|7564.3|7560.8|7545.9|7543.1|1355
1728303000000|2024-10-07 12:10:00|7551.7|7548.9|7537.8|7535|7555.1|7552.3|7532.5|7529.7|2497
1728303300000|2024-10-07 12:15:00|7537.1|7534.3|7543.9|7541.1|7544.4|7541.1|7526.1|7523.3|3141
1728303600000|2024-10-07 12:20:00|7544.1|7541.3|7544.4|7541.6|7546.4|7543.6|7534|7531.2|1564
1728303900000|2024-10-07 12:25:00|7545.4|7541.9|7521.8|7519|7548.7|7545.6|7517.5|7514.4|2412
1728304200000|2024-10-07 12:30:00|7521.5|7518.7|7517.5|7514.7|7532.5|7529.1|7514.8|7512|1343
1728304500000|2024-10-07 12:35:00|7517.8|7515|7489.1|7486.3|7517.8|7515|7474.7|7471.6|6728
1728304800000|2024-10-07 12:40:00|7489.6|7485.8|7490.5|7486.7|7496.5|7492.9|7483.8|7481|2213
1728305100000|2024-10-07 12:45:00|7489.7|7486.9|7489.5|7486.7|7503.5|7500.4|7481.3|7478.5|2209
1728305400000|2024-10-07 12:50:00|7490|7487.2|7492|7489.2|7503|7500.2|7486.3|7482.8|1382
1728305700000|2024-10-07 12:55:00|7493.3|7490.5|7472.4|7468.6|7493.3|7490.5|7463.6|7460.6|2413
1728306000000|2024-10-07 13:00:00|7471.4|7468.3|7513.7|7510.9|7517.7|7514.9|7469.4|7466.3|5147
1728306300000|2024-10-07 13:05:00|7514.4|7511.6|7505|7502.2|7528.3|7525.5|7502.3|7499.5|3920
1728306600000|2024-10-07 13:10:00|7505.3|7502.5|7512.4|7509.6|7524.9|7522.1|7496.5|7493.5|3242
1728306900000|2024-10-07 13:15:00|7511.7|7508.9|7508.4|7505.6|7517.4|7514.6|7502|7499.2|1863
1728307200000|2024-10-07 13:20:00|7509.4|7506.6|7519.6|7515.8|7531.6|7528.5|7508.4|7505.6|2830
1728307500000|2024-10-07 13:25:00|7519.3|7515.5|7515.3|7512.5|7521.9|7518.8|7507.8|7505|1433
1728307800000|2024-10-07 13:30:00|7515.6|7512.8|7512.7|7509.9|7525.8|7523|7505.7|7502.6|2789
1728308100000|2024-10-07 13:35:00|7513.4|7509.6|7526.7|7523.9|7531.7|7528.9|7512.7|7509.6|3405
1728308400000|2024-10-07 13:40:00|7527.7|7524.1|7526.4|7523.6|7536.4|7533.6|7513.7|7510.1|1935
1728308700000|2024-10-07 13:45:00|7527.1|7523.3|7557.4|7553.6|7559.4|7556.6|7527.1|7523.3|5830
1728309000000|2024-10-07 13:50:00|7557.1|7554.3|7545.6|7542.8|7573.3|7570.5|7538.6|7535.8|4812
1728309300000|2024-10-07 13:55:00|7544.6|7541.8|7518|7514.2|7551.6|7548.6|7516|7512.9|5129
1728309600000|2024-10-07 14:00:00|7517|7513.9|7531.2|7528.4|7532.2|7528.4|7506.6|7503.5|3022
1728309900000|2024-10-07 14:05:00|7531.9|7528.1|7532.9|7529.1|7537.9|7534.8|7506.8|7503.5|3712
1728310200000|2024-10-07 14:10:00|7532.6|7529.8|7525.9|7523.1|7537.6|7534.8|7519.4|7516.6|2380
1728310500000|2024-10-07 14:15:00|7526.9|7524.1|7531.9|7528.1|7540.9|7538.1|7515.2|7512.4|2310
1728310800000|2024-10-07 14:20:00|7531.6|7528.8|7527.6|7524.8|7539.6|7535.8|7517.9|7515.1|1838
1728311100000|2024-10-07 14:25:00|7529|7526.2|7531.1|7528.3|7548.6|7545.5|7526.7|7523.3|2072
1728311400000|2024-10-07 14:30:00|7531.4|7527.6|7535.8|7533|7539.1|7536|7524.1|7521.1|1140
1728311700000|2024-10-07 14:35:00|7536.1|7533.3|7552.6|7549.8|7556.3|7553.5|7535.8|7533|2941
1728312000000|2024-10-07 14:40:00|7552.1|7549.3|7578.3|7575.5|7579.3|7576.5|7549.4|7546.5|5788
1728312300000|2024-10-07 14:45:00|7577.8|7575|7568.3|7565.5|7579.3|7576.5|7563.6|7560.8|2894
1728312600000|2024-10-07 14:50:00|7569.3|7566.5|7567.3|7564.5|7592.6|7589.8|7565.3|7561.7|7619
1728312900000|2024-10-07 14:55:00|7567.5|7564.7|7569.5|7566.7|7578.3|7575.5|7558.1|7555|2325
1728313200000|2024-10-07 15:00:00|7570.3|7566.5|7581.7|7578.9|7584.3|7581.5|7569.3|7566.5|4351
1728313500000|2024-10-07 15:05:00|7582.1|7579.3|7580.5|7576.7|7585|7582.2|7570.3|7567.2|2753
1728313800000|2024-10-07 15:10:00|7580.8|7577|7592.2|7589.4|7593.2|7589.9|7576.8|7573.7|2587
1728314100000|2024-10-07 15:15:00|7593|7589.2|7591|7588.2|7596.4|7593.2|7581.8|7578.7|2462
1728314400000|2024-10-07 15:20:00|7590.7|7586.9|7605.7|7601.9|7621.8|7619|7590|7586.9|4209
1728314700000|2024-10-07 15:25:00|7605.4|7602.6|7620.9|7618.1|7629.8|7626.8|7603.7|7600.9|3893
1728315000000|2024-10-07 15:30:00|7621.5|7618.7|7631.9|7628.1|7634.9|7631.9|7620.7|7617.4|3144
1728315300000|2024-10-07 15:35:00|7631.7|7629.1|7646.2|7643.4|7653.9|7650.8|7630.7|7626.9|3594
1728315600000|2024-10-07 15:40:00|7645.3|7642.5|7653.2|7650.4|7667.6|7664.8|7638.5|7635.7|3633
1728315900000|2024-10-07 15:45:00|7653.6|7650.8|7647.9|7645.1|7667.4|7664.3|7647.7|7644.4|2713
1728316200000|2024-10-07 15:50:00|7648.4|7645.6|7667.4|7664.6|7668.4|7665.6|7646.9|7644.1|4355
1728316500000|2024-10-07 15:55:00|7668.1|7664.3|7673.2|7670.4|7675|7672.2|7661|7657.7|2354
1728316800000|2024-10-07 16:00:00|7674|7670.2|7652.9|7649.1|7682.5|7679.4|7652.6|7649.1|4182
1728317100000|2024-10-07 16:05:00|7652.2|7649.4|7625.9|7623.1|7655.2|7652.1|7625.2|7622.1|4375
1728317400000|2024-10-07 16:10:00|7626.2|7622.4|7649.3|7646.5|7650.6|7647.8|7622.9|7619.9|2635
1728317700000|2024-10-07 16:15:00|7649.6|7646.8|7644.6|7641.8|7652.3|7649.5|7639.4|7636.1|1477
1728318000000|2024-10-07 16:20:00|7644.3|7641.5|7656|7653.2|7662.2|7658.9|7636.9|7634.1|2391
1728318300000|2024-10-07 16:25:00|7656.3|7652.5|7651.7|7648.9|7662.7|7659.9|7649|7646.2|1481
1728318600000|2024-10-07 16:30:00|7652|7649.2|7668.7|7664.9|7669|7666.2|7652|7648.9|1339
1728318900000|2024-10-07 16:35:00|7668.5|7665.9|7669.9|7667.1|7671.2|7668.4|7660.7|7657.7|1323
1728319200000|2024-10-07 16:40:00|7670.2|7667.4|7672.9|7670.1|7674.2|7671.1|7653.7|7650.9|2084
1728319500000|2024-10-07 16:45:00|7672.4|7669.1|7663.4|7660.6|7673.9|7670.6|7656.7|7653.7|900
1728319800000|2024-10-07 16:50:00|7663|7660.2|7671.1|7668.3|7674.9|7672.1|7661|7658.2|1177
1728320100000|2024-10-07 16:55:00|7670.7|7667.9|7666.4|7662.6|7673.9|7671.1|7665|7661.9|1430
1728320400000|2024-10-07 17:00:00|7666.7|7663.6|7661.7|7657.9|7669.1|7666.3|7651|7647.9|1338
1728320700000|2024-10-07 17:05:00|7661.4|7657.6|7664.7|7660.9|7666.7|7663.9|7655|7651.4|1837
1728321000000|2024-10-07 17:10:00|7664.4|7661.6|7667.9|7664.1|7670.9|7667.9|7661.9|7658.9|755
1728321300000|2024-10-07 17:15:00|7666.9|7663.6|7666.5|7663.7|7668.5|7665.7|7659.8|7656.7|1454
1728321600000|2024-10-07 17:20:00|7667.2|7663.4|7668.5|7665.7|7670.9|7668.1|7664.5|7661.7|1121
1728321900000|2024-10-07 17:25:00|7668.8|7666|7663.3|7660.5|7675|7672.2|7663.3|7660.5|1924
1728322200000|2024-10-07 17:30:00|7663.6|7660.8|7669.9|7667.1|7670.9|7667.8|7653.7|7650.9|3104
1728322500000|2024-10-07 17:35:00|7670.6|7667.8|7667.6|7664.8|7682|7678.9|7664.1|7661.1|2160
1728322800000|2024-10-07 17:40:00|7667.8|7665|7662.8|7660|7672|7668.5|7655.8|7652.3|2541
1728323100000|2024-10-07 17:45:00|7663.6|7659.8|7655.1|7651.3|7668.5|7665.5|7651.4|7648.6|2929
1728323400000|2024-10-07 17:50:00|7653.8|7650|7656.1|7653.3|7658.1|7655.3|7651.7|7648.9|1486
1728323700000|2024-10-07 17:55:00|7657.1|7653.8|7657.7|7654.9|7658.7|7655.6|7649.9|7646.9|1666
1728324000000|2024-10-07 18:00:00|7658.1|7655.3|7647.1|7644.3|7662.5|7659.7|7643.6|7640.6|2227
1728324300000|2024-10-07 18:05:00|7648.1|7645.3|7653.6|7649.8|7657.9|7654.7|7644.2|7641.1|3281
1728324600000|2024-10-07 18:10:00|7653.4|7650.6|7644.9|7641.1|7657.4|7654.3|7641.2|7637.9|2961
1728324900000|2024-10-07 18:15:00|7644.6|7641.8|7649.2|7645.4|7651.2|7648.4|7640.7|7637.9|2458
1728325200000|2024-10-07 18:20:00|7648.9|7645.1|7653.7|7650.9|7658.2|7655.4|7641.7|7638.7|3618
1728325500000|2024-10-07 18:25:00|7654.2|7651.4|7679.6|7676.8|7681.3|7678.4|7654.2|7650.7|15718
1728325800000|2024-10-07 18:30:00|7679.2|7676.4|7684|7681.2|7687|7684.2|7674.9|7672.1|3628
1728326100000|2024-10-07 18:35:00|7684.3|7681.5|7688|7685.2|7694.8|7691.7|7683|7680.2|1422
1728326400000|2024-10-07 18:40:00|7687.8|7685|7689.8|7687|7692|7689.2|7683.5|7680.2|925
1728326700000|2024-10-07 18:45:00|7690.2|7687.4|7691.7|7688.9|7692.7|7689.9|7688|7685.2|671
1728327000000|2024-10-07 18:50:00|7691.5|7688.7|7693.5|7690.7|7694.5|7691.7|7685.7|7682.9|691
1728327300000|2024-10-07 18:55:00|7693.2|7690.4|7697.9|7694.1|7701.9|7698.8|7691.5|7688.4|1519
1728327600000|2024-10-07 19:00:00|7696.9|7693.8|7690.9|7688.1|7699.9|7697.1|7690.6|7687.8|632
1728327900000|2024-10-07 19:05:00|7691.3|7688.5|7683.7|7680.9|7691.9|7689.1|7679.4|7676.6|1087
1728328200000|2024-10-07 19:10:00|7684|7681.2|7686.7|7683.9|7693.2|7690.1|7683.7|7680.9|622
1728328500000|2024-10-07 19:15:00|7687.4|7683.6|7687.4|7684.6|7690.4|7687.3|7686|7682.6|359
1728328800000|2024-10-07 19:20:00|7687.9|7685.1|7687.4|7684.6|7690.1|7687.1|7685.4|7682.1|551
1728329100000|2024-10-07 19:25:00|7688.4|7685.6|7692.8|7690|7700.1|7697.3|7687.4|7684.1|778
1728329400000|2024-10-07 19:30:00|7693.1|7689.3|7695.4|7691.6|7699.4|7696.3|7692.4|7689.3|410
1728329700000|2024-10-07 19:35:00|7695.1|7692.3|7691.1|7688.3|7696.4|7693.3|7691.1|7688.3|371
1728330000000|2024-10-07 19:40:00|7690.4|7687.6|7698.1|7695.3|7698.1|7695.3|7690.4|7687.3|314
1728330300000|2024-10-07 19:45:00|7697.7|7694.9|7692.4|7689.6|7698.1|7694.9|7691.4|7688.3|281
1728330600000|2024-10-07 19:50:00|7692.8|7690|7695.4|7691.6|7698.4|7695.6|7692.4|7689.3|597
1728330900000|2024-10-07 19:55:00|7694.6|7691.8|7691.5|7688.7|7698.1|7695|7691.5|7688.7|803
1728331200000|2024-10-07 20:00:00|7691.8|7689|7693.2|7689.4|7694.2|7691.4|7691|7687.4|414
1728331500000|2024-10-07 20:05:00|7693|7690.2|7697|7694.2|7699.2|7696.4|7692.8|7689.4|289
1728331800000|2024-10-07 20:10:00|7696.9|7694.1|7697.2|7693.4|7699.9|7697.1|7695.7|7692.4|406
1728332100000|2024-10-07 20:15:00|7696.5|7693.7|7693.5|7690.7|7696.5|7693.7|7693.2|7690.1|160
1728332400000|2024-10-07 20:20:00|7694.2|7690.4|7688.9|7685.1|7696.2|7693.1|7688.6|7685.1|280
1728332700000|2024-10-07 20:25:00|7688.2|7685.4|7690.2|7687.4|7691.8|7688.7|7686.2|7683.4|202
1728333000000|2024-10-07 20:30:00|7690.5|7687.7|7687.2|7684.4|7691.2|7688|7685.2|7682.4|146
1728333300000|2024-10-07 20:35:00|7686.8|7684|7686.2|7683.4|7687.5|7684.4|7683.5|7680.4|373
1728333600000|2024-10-07 20:40:00|7686.5|7683.7|7685.7|7682.9|7687.7|7684.9|7682.7|7679.4|286
1728333900000|2024-10-07 20:45:00|7685.5|7682.7|7687.7|7683.9|7689.2|7686.4|7684.7|7681.7|264
1728334200000|2024-10-07 20:50:00|7687.4|7684.6|7688.4|7685.6|7691.4|7688.6|7686.4|7683.6|195
1728334500000|2024-10-07 20:55:00|7688.2|7685.4|7693.4|7690.6|7694.4|7690.9|7688.2|7684.6|193
1728338400000|2024-10-07 22:00:00|7707.6|7703.8|7702.8|7700|7707.6|7704.8|7695.3|7692.5|266
1728338700000|2024-10-07 22:05:00|7703.5|7699.7|7706.8|7703|7706.8|7703.7|7702.3|7699.3|70
1728339000000|2024-10-07 22:10:00|7705.6|7702.8|7698|7694.2|7705.6|7702.8|7696|7692.7|94
1728339300000|2024-10-07 22:15:00|7697.8|7694|7693.7|7690.9|7699.8|7696.2|7693.7|7690.9|123
1728339600000|2024-10-07 22:20:00|7692.7|7689.9|7695.5|7691.7|7697|7693.9|7692.7|7689.7|99
1728339900000|2024-10-07 22:25:00|7696.7|7693.9|7699.7|7696.9|7700|7696.9|7695.7|7692.7|108
1728340200000|2024-10-07 22:30:00|7700.5|7696.7|7765.4|7761.6|7786.4|7782.6|7699.7|7696.5|3686
1728340500000|2024-10-07 22:35:00|7764.5|7761.7|7728.5|7720.7|7804.2|7801.1|7674.4|7668.1|2126
1728340800000|2024-10-07 22:40:00|7728.8|7721|7715|7711.2|7728.8|7721.9|7701|7696.4|272
1728341100000|2024-10-07 22:45:00|7715.3|7711.5|7708.6|7704.8|7729.2|7723.9|7700.8|7697|200
1728341400000|2024-10-07 22:50:00|7708.9|7705.1|7758.3|7750.5|7781.2|7775.9|7705.4|7700.8|1083
1728341700000|2024-10-07 22:55:00|7757.2|7749.4|7731.6|7723.8|7762.2|7756.9|7720.8|7715.5|696
1728342000000|2024-10-07 23:00:00|7731.3|7723.5|7714.3|7706.5|7732.3|7725.5|7709.6|7705.5|500
1728342300000|2024-10-07 23:05:00|7714.1|7706.3|7694.1|7686.3|7720|7712.7|7671|7665.4|1662
1728342600000|2024-10-07 23:10:00|7693.8|7686|7720.1|7712.3|7721.8|7715.2|7691.3|7685.3|675
1728342900000|2024-10-07 23:15:00|7719.7|7711.9|7717.5|7709.7|7724.4|7718.5|7703.6|7698|346
1728343200000|2024-10-07 23:20:00|7713.7|7705.9|7717.8|7710|7722.5|7716.2|7704|7698.7|155
1728343500000|2024-10-07 23:25:00|7717.5|7709.7|7713.6|7709.8|7717.5|7711.2|7708.6|7704|101
1728343800000|2024-10-07 23:30:00|7713.3|7709.5|7704.9|7701.1|7713.4|7709.6|7703.4|7700.1|69
1728344100000|2024-10-07 23:35:00|7705.6|7701.8|7713.3|7705.5|7714.8|7711|7705.6|7700.3|139
1728344400000|2024-10-07 23:40:00|7711.1|7707.3|7704.3|7700.5|7711.1|7707.3|7700.2|7696.4|175
1728344700000|2024-10-07 23:45:00|7704.1|7700.3|7689.2|7685.4|7704.1|7700.5|7682.6|7677.9|360
1728345000000|2024-10-07 23:50:00|7690.2|7686.4|7683.4|7679.6|7695.2|7691.4|7677|7672.8|350
1728345300000|2024-10-07 23:55:00|7683.9|7680.1|7684.4|7681.6|7691.2|7687.4|7680.2|7677.4|209
1728345600000|2024-10-08 00:00:00|7684.7|7681.9|7687|7683.2|7696.9|7693.4|7677.4|7674.6|1153
1728345900000|2024-10-08 00:05:00|7686.7|7683.9|7680|7676.2|7701|7697.9|7676.4|7672.6|431
1728346200000|2024-10-08 00:10:00|7680.7|7677.9|7675.7|7672.9|7682|7678.9|7665.7|7662.4|617
1728346500000|2024-10-08 00:15:00|7676|7672.2|7661.4|7657.6|7676.2|7672.9|7658.7|7655.6|928
1728346800000|2024-10-08 00:20:00|7661.7|7657.9|7656.2|7653.4|7662|7658.2|7652.3|7649.5|529
1728347100000|2024-10-08 00:25:00|7656.5|7652.7|7657.2|7653.4|7657.5|7654.4|7651.5|7648.3|326
1728347400000|2024-10-08 00:30:00|7656.2|7653.7|7666.1|7663.3|7670.4|7667.6|7655|7652.2|558
1728347700000|2024-10-08 00:35:00|7666.4|7662.6|7663.4|7659.6|7680.1|7676.3|7661.7|7658.6|846
1728348000000|2024-10-08 00:40:00|7662.7|7659.9|7659.2|7655.4|7668.4|7664.9|7658.2|7655.1|134
1728348300000|2024-10-08 00:45:00|7659.7|7656.9|7665.2|7661.4|7666.5|7663.4|7658.9|7655.1|178
1728348600000|2024-10-08 00:50:00|7664.9|7661.1|7635.1|7631.3|7666.5|7662.7|7622.8|7619.3|1094
1728348900000|2024-10-08 00:55:00|7635.5|7631.7|7631.2|7628.4|7649.2|7646.4|7621.2|7618.1|1302
1728349200000|2024-10-08 01:00:00|7632.2|7628.1|7622.1|7619.3|7650.3|7646.8|7621.1|7617.3|1786
1728349500000|2024-10-08 01:05:00|7622.5|7619.7|7632.8|7629|7636.6|7633.8|7622.5|7619.7|581
1728349800000|2024-10-08 01:10:00|7633.3|7629.5|7633.6|7630.8|7638|7634.2|7629.6|7626.2|446
1728350100000|2024-10-08 01:15:00|7634.3|7630.5|7640.6|7637.8|7650.3|7647.5|7631.6|7628.5|511
1728350400000|2024-10-08 01:20:00|7641.3|7637.5|7637.9|7634.1|7641.3|7638|7631.6|7628.1|256
1728350700000|2024-10-08 01:25:00|7637.6|7634.8|7633.2|7630.4|7639.6|7636.1|7628.4|7625.6|279
1728351000000|2024-10-08 01:30:00|7633.9|7630.1|7622.9|7619.1|7635.1|7631.3|7620.9|7618.1|356
1728351300000|2024-10-08 01:35:00|7623.9|7620.1|7632.7|7628.9|7637.3|7633.8|7619.6|7616.3|295
1728351600000|2024-10-08 01:40:00|7632|7629.2|7633.3|7629.5|7636.3|7633.2|7628.9|7626.1|176
1728351900000|2024-10-08 01:45:00|7632.6|7629.8|7634.3|7630.5|7634.6|7631.5|7627.6|7624.5|178
1728352200000|2024-10-08 01:50:00|7634|7631.2|7634|7631.2|7637.7|7634.5|7630.1|7626.8|206
1728352500000|2024-10-08 01:55:00|7635|7631.5|7614.1|7611.3|7636|7632.2|7613.4|7610.3|461
1728352800000|2024-10-08 02:00:00|7615.1|7612.3|7609.1|7606.3|7622.1|7618.3|7609.1|7606|451
1728353100000|2024-10-08 02:05:00|7609.4|7605.6|7598.7|7595.9|7613.8|7610.3|7595.7|7592.6|661
1728353400000|2024-10-08 02:10:00|7599.1|7596.3|7583.2|7580.4|7600.7|7597.9|7583.2|7579.7|895
1728353700000|2024-10-08 02:15:00|7582.8|7580|7588.9|7585.1|7603.5|7600.1|7581.5|7578.7|493
1728354000000|2024-10-08 02:20:00|7588.2|7585.4|7585.9|7583.1|7590.6|7587.1|7583.9|7581.1|253
1728354300000|2024-10-08 02:25:00|7586.9|7583.8|7581.9|7579.1|7588.9|7586.1|7581.9|7579.1|208
1728354600000|2024-10-08 02:30:00|7581.2|7578.4|7528.6|7525.8|7582.9|7579.8|7527.9|7524.8|2453
1728354900000|2024-10-08 02:35:00|7529.9|7527.1|7505.7|7501.9|7538.2|7534.4|7504.7|7501.4|2091
1728355200000|2024-10-08 02:40:00|7505.5|7501.7|7521.4|7517.6|7536.2|7533.4|7502.9|7499.7|1124
1728355500000|2024-10-08 02:45:00|7522.4|7518.6|7509.4|7505.6|7526.6|7523.1|7508.2|7505.4|733
1728355800000|2024-10-08 02:50:00|7510.2|7506.6|7535.1|7531.3|7537.9|7534.8|7509.4|7506.6|624
1728356100000|2024-10-08 02:55:00|7534.9|7531.1|7545.6|7541.8|7551.3|7548.2|7533.9|7530.3|959
1728356400000|2024-10-08 03:00:00|7545.9|7542.8|7551.6|7547.8|7557.6|7554.5|7542.3|7538.8|355
1728356700000|2024-10-08 03:05:00|7551.8|7548|7556.6|7552.8|7560.5|7557.2|7551.6|7548|318
1728357000000|2024-10-08 03:10:00|7555.8|7553|7550.3|7547.5|7555.8|7553|7547.8|7544.3|243
1728357300000|2024-10-08 03:15:00|7551|7547.2|7554.3|7551.5|7559.5|7556.7|7549.6|7546.3|184
1728357600000|2024-10-08 03:20:00|7554.5|7551.7|7561.5|7557.7|7562.8|7559.7|7553.8|7550.7|271
1728357900000|2024-10-08 03:25:00|7561.3|7557.5|7559.8|7557|7562.5|7559.7|7550.1|7547|383
1728358200000|2024-10-08 03:30:00|7560.5|7556.7|7571.2|7568.4|7572.5|7569.4|7557.5|7554.7|499
1728358500000|2024-10-08 03:35:00|7572|7568.2|7562.2|7559.4|7572|7568.4|7561|7557.4|380
1728358800000|2024-10-08 03:40:00|7561.8|7559|7550.5|7546.7|7562.2|7559|7549.5|7546.7|233
1728359100000|2024-10-08 03:45:00|7550.8|7547|7547.1|7544.3|7555.8|7552.3|7544.1|7541.3|436
1728359400000|2024-10-08 03:50:00|7547.8|7544|7548.1|7544.3|7554.8|7551.3|7546.4|7543.3|133
1728359700000|2024-10-08 03:55:00|7547.1|7544|7552.8|7550|7555.1|7552|7540.8|7537.7|242
1728360000000|2024-10-08 04:00:00|7552.3|7549.5|7552.1|7549.3|7555.1|7551.5|7549.1|7545.5|133
1728360300000|2024-10-08 04:05:00|7552.8|7550|7547.3|7544.5|7553.1|7550|7547.3|7544.2|85
1728360600000|2024-10-08 04:10:00|7546.9|7544.1|7548|7545.2|7550|7547|7546.8|7543.2|59
1728360900000|2024-10-08 04:15:00|7548.3|7544.5|7550.7|7547.9|7553.8|7550.5|7546.8|7544|138
1728361200000|2024-10-08 04:20:00|7552|7548.2|7562|7558.2|7562|7558.9|7551.7|7548.2|208
1728361500000|2024-10-08 04:25:00|7560.7|7557.9|7567.2|7564.4|7570.4|7567.4|7560.5|7557.2|324
1728361800000|2024-10-08 04:30:00|7566.9|7564.1|7559.4|7555.6|7567.4|7564.4|7557.4|7554.4|181
1728362100000|2024-10-08 04:35:00|7559.2|7556.4|7557.4|7554.6|7562.7|7559.6|7557.4|7554.4|53
1728362400000|2024-10-08 04:40:00|7557.7|7554.9|7558.1|7554.3|7560.1|7556.8|7556.1|7553.3|104
1728362700000|2024-10-08 04:45:00|7557.9|7555.1|7553.1|7550.3|7558.1|7555.3|7552.8|7550|111
1728363000000|2024-10-08 04:50:00|7553.4|7549.6|7554.1|7551.3|7557.1|7553.3|7553.1|7549.6|48
1728363300000|2024-10-08 04:55:00|7554.4|7550.6|7557.1|7554.3|7558.4|7555.3|7553.4|7550.3|37
1728363600000|2024-10-08 05:00:00|7557.4|7553.6|7554.1|7551.3|7565.1|7561.6|7553.1|7550|271
1728363900000|2024-10-08 05:05:00|7554.4|7550.6|7552.4|7548.6|7562.4|7559.3|7550.4|7547.1|130
1728364200000|2024-10-08 05:10:00|7551.4|7547.6|7562.4|7558.6|7563.4|7560|7549.1|7545.6|269
1728364500000|2024-10-08 05:15:00|7562.1|7559.3|7559.4|7556.6|7564.4|7561.6|7559.4|7556.6|74
1728364800000|2024-10-08 05:20:00|7559.1|7556.3|7553.1|7549.3|7559.4|7556.3|7552.1|7548.3|210
1728365100000|2024-10-08 05:25:00|7552.8|7549|7559.8|7556|7560.8|7557.6|7552.1|7549|78
1728365400000|2024-10-08 05:30:00|7559.1|7556.3|7558.8|7555|7561.1|7557.7|7555.1|7552|139
1728365700000|2024-10-08 05:35:00|7558.5|7555.7|7559.8|7556|7562.8|7559.7|7557.1|7554|80
1728366000000|2024-10-08 05:40:00|7560.1|7556.3|7555.5|7552.7|7561.8|7558.3|7551.3|7548|282
1728366300000|2024-10-08 05:45:00|7555.8|7552|7553.8|7551|7556.8|7553.3|7550.8|7547.3|160
1728366600000|2024-10-08 05:50:00|7554.8|7551.5|7543.3|7540.5|7556.3|7552.5|7542.6|7539.2|437
1728366900000|2024-10-08 05:55:00|7543|7540.2|7547.6|7544.8|7555.3|7552|7543|7539.5|375
1728367200000|2024-10-08 06:00:00|7548.3|7544.5|7547.6|7544.8|7555.2|7551.9|7546.8|7543.5|318
1728367500000|2024-10-08 06:05:00|7547|7544.2|7547.6|7544.8|7550.7|7547.9|7543.9|7540.5|149
1728367800000|2024-10-08 06:10:00|7548.3|7544.5|7529.6|7526.8|7549.6|7545.8|7522.9|7519.8|580
1728368100000|2024-10-08 06:15:00|7530.3|7526.5|7537.3|7534.5|7540.9|7537.8|7529.6|7526.5|295
1728368400000|2024-10-08 06:20:00|7537.6|7534.8|7543|7540.2|7547.3|7543.9|7537.6|7534.5|226
1728368700000|2024-10-08 06:25:00|7543.3|7539.5|7544|7541.2|7546|7542.5|7539|7536.2|203
1728369000000|2024-10-08 06:30:00|7545|7542.2|7555.4|7552.6|7561.7|7558.3|7544|7540.9|499
1728369300000|2024-10-08 06:35:00|7556|7553.2|7564.7|7560.9|7578.6|7575.3|7553|7549.9|927
1728369600000|2024-10-08 06:40:00|7564.4|7561.6|7553|7550.2|7567.8|7564.9|7552|7548.9|423
1728369900000|2024-10-08 06:45:00|7552.7|7549.2|7556|7553.2|7563|7560.2|7552|7548.5|297
1728370200000|2024-10-08 06:50:00|7556.3|7553.5|7555.2|7551.4|7558.7|7555.2|7549.7|7546.9|294
1728370500000|2024-10-08 06:55:00|7554|7551.2|7563.2|7559.4|7565.2|7562.4|7550|7546.9|312
1728370800000|2024-10-08 07:00:00|7563|7560.2|7565.5|7562.7|7572.5|7569.7|7553.5|7550.4|800
1728371100000|2024-10-08 07:05:00|7565.8|7562|7560.8|7557|7568.5|7565.4|7556.2|7553.4|459
1728371400000|2024-10-08 07:10:00|7560.1|7557.3|7547.1|7544.3|7563.5|7560|7546.8|7544|749
1728371700000|2024-10-08 07:15:00|7546.7|7543.9|7535.1|7532.3|7553.1|7550.3|7535.1|7532|959
1728372000000|2024-10-08 07:20:00|7534.6|7531.8|7535.1|7532.3|7544.4|7541|7530.4|7527.6|908
1728372300000|2024-10-08 07:25:00|7535.4|7532.6|7542.1|7539.3|7543.3|7539.8|7528.3|7525.5|528
1728372600000|2024-10-08 07:30:00|7543.3|7539.5|7541.6|7538.8|7550.1|7546.3|7535.6|7532.8|737
1728372900000|2024-10-08 07:35:00|7542.3|7539.5|7523.9|7520.1|7542.9|7539.8|7518.2|7515.1|908
1728373200000|2024-10-08 07:40:00|7523.2|7520.4|7520.9|7518.1|7530.9|7528.1|7519.5|7516.1|517
1728373500000|2024-10-08 07:45:00|7522.2|7518.4|7530.9|7528.1|7540.6|7537.8|7521.2|7518.1|597
1728373800000|2024-10-08 07:50:00|7531.9|7527.4|7542.6|7538.8|7547.3|7544.5|7530.2|7527.1|691
1728374100000|2024-10-08 07:55:00|7540.9|7538.1|7533.6|7529.8|7544.9|7541.4|7527.6|7524.1|453
1728374400000|2024-10-08 08:00:00|7533.3|7530.5|7564.7|7561.9|7566.4|7563.6|7533.3|7530|1535
1728374700000|2024-10-08 08:05:00|7564.4|7561.6|7534|7531.2|7567.4|7564.6|7530.6|7527.8|879
1728375000000|2024-10-08 08:10:00|7534.4|7531.6|7515.3|7511.5|7545.3|7542.5|7513.1|7510.3|1122
1728375300000|2024-10-08 08:15:00|7514.6|7511.8|7508.6|7505.8|7520.3|7517|7499.3|7496.5|1942
1728375600000|2024-10-08 08:20:00|7508.9|7506.1|7512.3|7509.5|7519.8|7517|7505.3|7502|917
1728375900000|2024-10-08 08:25:00|7512.6|7509.8|7519|7516.2|7524.7|7521.3|7505.7|7502.2|1520
1728376200000|2024-10-08 08:30:00|7519.3|7515.5|7522.7|7519.9|7530.7|7527.2|7513|7510.2|1396
1728376500000|2024-10-08 08:35:00|7524|7520.2|7524.6|7521.8|7533|7529.9|7512.3|7508.5|888
1728376800000|2024-10-08 08:40:00|7525.3|7521.5|7529.7|7525.9|7532.1|7528.6|7519.4|7516.6|546
1728377100000|2024-10-08 08:45:00|7529.4|7525.6|7536.1|7533.3|7548.5|7545|7523.4|7519.6|791
1728377400000|2024-10-08 08:50:00|7537.1|7533.6|7539.4|7536.6|7548.1|7545.3|7533.4|7530.3|519
1728377700000|2024-10-08 08:55:00|7538.4|7535.6|7517.1|7513.3|7540.7|7537.6|7507.9|7504.3|1079
1728378000000|2024-10-08 09:00:00|7516.4|7513.6|7500.2|7496.4|7519.1|7516|7480.6|7477.8|2358
1728378300000|2024-10-08 09:05:00|7499.5|7496.7|7512.9|7510.1|7519.5|7516.7|7499.2|7495.7|1049
1728378600000|2024-10-08 09:10:00|7511.9|7509.1|7503.9|7501.1|7520.6|7517.8|7500.9|7497.8|652
1728378900000|2024-10-08 09:15:00|7504.9|7502.1|7513.9|7511.1|7514.6|7511.5|7499.9|7497.1|536
1728379200000|2024-10-08 09:20:00|7513.6|7510.8|7512.9|7510.1|7517.9|7515.1|7509.9|7506.8|464
1728379500000|2024-10-08 09:25:00|7511.9|7509.1|7513.2|7509.4|7520.6|7517.8|7510.2|7507.1|531
1728379800000|2024-10-08 09:30:00|7512.5|7509.7|7532.9|7530.1|7536.6|7533.8|7512.5|7509.4|1255
1728380100000|2024-10-08 09:35:00|7532.5|7529.7|7521.2|7517.4|7533.2|7529.8|7520.2|7516.4|646
1728380400000|2024-10-08 09:40:00|7520.5|7517.7|7533.2|7529.4|7537.9|7535.1|7519.5|7516.4|555
1728380700000|2024-10-08 09:45:00|7532.9|7530.1|7532.9|7529.1|7534.9|7531.5|7522.4|7519.4|289
1728381000000|2024-10-08 09:50:00|7532.6|7528.8|7524.9|7522.1|7534.9|7531.5|7521.9|7519.1|323
1728381300000|2024-10-08 09:55:00|7525.1|7522.3|7526.6|7522.8|7533.6|7530.1|7522.1|7519.1|438
1728381600000|2024-10-08 10:00:00|7526.9|7523.1|7527.1|7524.3|7533.7|7530.6|7519.4|7516.3|775
1728381900000|2024-10-08 10:05:00|7527.4|7524.6|7515.1|7511.3|7529.4|7526.6|7511.1|7507.9|440
1728382200000|2024-10-08 10:10:00|7515.4|7511.6|7522.1|7518.3|7524.4|7521.6|7514.4|7510.9|332
1728382500000|2024-10-08 10:15:00|7521.8|7519|7513.4|7510.6|7522.7|7519.6|7512.2|7508.9|307
1728382800000|2024-10-08 10:20:00|7513.1|7509.6|7511|7508.2|7514.7|7511.9|7504|7501.2|918
1728383100000|2024-10-08 10:25:00|7511.3|7507.5|7518.7|7514.9|7521.7|7518.2|7506.3|7503.5|420
1728383400000|2024-10-08 10:30:00|7518|7515.2|7519|7516.2|7521|7518.2|7509.3|7506.5|339
1728383700000|2024-10-08 10:35:00|7518|7515.2|7526.4|7523.6|7530.4|7526.9|7518|7515.2|490
1728384000000|2024-10-08 10:40:00|7527.1|7523.3|7534.1|7530.3|7541.8|7538.7|7523.4|7520.6|668
1728384300000|2024-10-08 10:45:00|7533.8|7531|7530.4|7526.6|7535.8|7532.3|7523.4|7519.9|432
1728384600000|2024-10-08 10:50:00|7530.1|7527.3|7532.9|7530.1|7534.3|7531.5|7525.2|7522.1|1012
1728384900000|2024-10-08 10:55:00|7532.6|7529.8|7526.9|7523.1|7534.6|7531.8|7522.9|7519.4|768
1728385200000|2024-10-08 11:00:00|7526.2|7523.4|7538.6|7534.8|7542.2|7539.1|7524.2|7521.4|589
1728385500000|2024-10-08 11:05:00|7537.9|7535.8|7556.2|7553.4|7556.9|7554.1|7535.9|7533.1|1290
1728385800000|2024-10-08 11:10:00|7556.9|7553.1|7542.5|7539.7|7557.9|7554.8|7538.5|7535.4|878
1728386100000|2024-10-08 11:15:00|7542.2|7539.4|7546.2|7543.4|7548.2|7544.4|7532.5|7529.4|534
1728386400000|2024-10-08 11:20:00|7547.2|7543.1|7533.7|7530.9|7547.6|7544.8|7530.7|7527.2|454
1728386700000|2024-10-08 11:25:00|7534.4|7530.6|7536.6|7532.8|7542.7|7539.6|7533.7|7530.6|697
1728387000000|2024-10-08 11:30:00|7536.3|7533.5|7534.3|7531.5|7538.7|7535.9|7527.3|7523.8|1054
1728387300000|2024-10-08 11:35:00|7535.3|7531.8|7502.5|7499.7|7535.3|7531.8|7502.5|7499.4|1371
1728387600000|2024-10-08 11:40:00|7503.5|7500.4|7517.9|7515.1|7521.9|7518.1|7503.2|7500.4|708
1728387900000|2024-10-08 11:45:00|7518.2|7514.4|7504.2|7500.4|7519.6|7516.1|7495.4|7492.4|891
1728388200000|2024-10-08 11:50:00|7503.4|7500.6|7512.4|7509.6|7514.4|7511.1|7502.7|7499.6|332
1728388500000|2024-10-08 11:55:00|7511.4|7508.6|7514.8|7511|7516.1|7513.3|7500|7496.9|1389
1728388800000|2024-10-08 12:00:00|7515.1|7512|7516.4|7513.6|7525.2|7521.9|7510.4|7507.3|1003
1728389100000|2024-10-08 12:05:00|7516.1|7513.3|7516.1|7512.3|7521.1|7518|7510.1|7506.6|904
1728389400000|2024-10-08 12:10:00|7516.4|7513.3|7519.1|7516.3|7521.1|7518|7510.1|7507.3|639
1728389700000|2024-10-08 12:15:00|7519.4|7516.6|7520.8|7518|7524.1|7521.3|7511.4|7508.6|619
1728390000000|2024-10-08 12:20:00|7521.8|7519|7520.1|7516.3|7532.1|7529|7518.8|7516|867
1728390300000|2024-10-08 12:25:00|7519.4|7516.6|7534.1|7531.3|7534.1|7531.3|7515.7|7512.6|582
1728390600000|2024-10-08 12:30:00|7535.1|7532.3|7539.1|7536.3|7547.8|7545|7529.1|7526.3|2657
1728390900000|2024-10-08 12:35:00|7539.8|7536|7540.4|7537.6|7543.1|7540.3|7527.9|7524.6|890
1728391200000|2024-10-08 12:40:00|7541.1|7538.3|7541.7|7537.9|7552.5|7549.3|7535.7|7532.4|1715
1728391500000|2024-10-08 12:45:00|7541.4|7538.6|7536.4|7533.6|7546.8|7543.3|7535.4|7531.9|1396
1728391800000|2024-10-08 12:50:00|7536.8|7534|7540.6|7536.8|7546.7|7543.6|7532.4|7529.6|617
1728392100000|2024-10-08 12:55:00|7539.6|7535.8|7521.9|7519.1|7542.4|7539.1|7521.9|7518.4|1404
1728392400000|2024-10-08 13:00:00|7522.6|7519.8|7527.6|7524.8|7540.2|7537.1|7517.2|7514.4|4389
1728392700000|2024-10-08 13:05:00|7528.6|7525.3|7445.2|7442.4|7536.3|7533.3|7428.8|7426|9751
1728393000000|2024-10-08 13:10:00|7444.7|7441.4|7453.3|7449.5|7469.3|7466.1|7435.8|7433|5651
1728393300000|2024-10-08 13:15:00|7453.6|7449.8|7441.6|7438.8|7466.6|7463.2|7432.6|7429.8|4112
1728393600000|2024-10-08 13:20:00|7441.3|7438.5|7434.3|7431.5|7456.6|7453.8|7416.6|7413.5|3941
1728393900000|2024-10-08 13:25:00|7435|7431.2|7460.9|7458.1|7472.6|7469.5|7430.7|7427.9|4216
1728394200000|2024-10-08 13:30:00|7460.6|7456.8|7448.4|7445.6|7471|7468.2|7443.9|7440.6|5710
1728394500000|2024-10-08 13:35:00|7450.3|7446.5|7444.1|7441.3|7457.8|7454.5|7432.8|7429.6|4213
1728394800000|2024-10-08 13:40:00|7444.4|7440.6|7414.1|7411.3|7444.4|7441.3|7408.1|7405.3|4444
1728395100000|2024-10-08 13:45:00|7415.1|7413.3|7420.7|7417.9|7423.4|7420.3|7392.4|7389.6|5441
1728395400000|2024-10-08 13:50:00|7420.4|7417.6|7402.8|7400|7427.1|7424|7386|7382.9|3877
1728395700000|2024-10-08 13:55:00|7403.1|7400.3|7407.5|7404.7|7409.1|7406|7393.7|7390.6|3107
1728396000000|2024-10-08 14:00:00|7408.2|7405.4|7380.6|7376.8|7408.7|7405.4|7377.4|7374.6|6285
1728396300000|2024-10-08 14:05:00|7380.8|7377|7367.4|7364.6|7384.1|7381|7353|7349.9|7583
1728396600000|2024-10-08 14:10:00|7367.7|7364.9|7373.4|7370.6|7390.1|7387.3|7365.4|7362.3|3687
1728396900000|2024-10-08 14:15:00|7373.1|7370.3|7355.3|7352.5|7378.1|7375.3|7350.3|7347.5|3335
1728397200000|2024-10-08 14:20:00|7355.6|7351.8|7354.1|7351.3|7374.3|7371.2|7345.3|7341.9|3416
1728397500000|2024-10-08 14:25:00|7354.8|7351|7315.7|7311.9|7356.8|7353.7|7280|7277.2|10860
1728397800000|2024-10-08 14:30:00|7316|7312.9|7324.1|7320.3|7337.4|7333.6|7298|7294.9|6767
1728398100000|2024-10-08 14:35:00|7323.8|7321|7346.2|7343.4|7347.9|7345.1|7316.7|7313.6|4523
1728398400000|2024-10-08 14:40:00|7346.9|7343.1|7328.8|7325|7353.2|7350.4|7314.1|7311.3|4111
1728398700000|2024-10-08 14:45:00|7329.4|7325.6|7323.1|7320.3|7343.1|7340.1|7322.1|7319.3|2182
1728399000000|2024-10-08 14:50:00|7322.8|7320|7339.2|7336.4|7343.8|7340.5|7311.7|7308.6|2748
1728399300000|2024-10-08 14:55:00|7338.5|7335.7|7334.3|7330.5|7338.9|7335.8|7325.9|7322.4|2801
1728399600000|2024-10-08 15:00:00|7337|7331.5|7316.9|7313.1|7344.7|7341.5|7307.5|7304.1|3040
1728399900000|2024-10-08 15:05:00|7317.2|7314.1|7339.3|7335.5|7339.7|7336.4|7314.9|7311.8|2301
1728400200000|2024-10-08 15:10:00|7339|7335.2|7323.9|7320.1|7349|7346.2|7320.6|7317.5|2384
1728400500000|2024-10-08 15:15:00|7322.9|7319.8|7306.2|7303.4|7325.6|7322.2|7303.5|7300.4|2197
1728400800000|2024-10-08 15:20:00|7305.5|7302.7|7291.2|7288.4|7306.2|7303.4|7280.8|7278|4361
1728401100000|2024-10-08 15:25:00|7291.6|7288.8|7303.9|7301.1|7310.2|7306.4|7281.9|7279.1|2806
1728401400000|2024-10-08 15:30:00|7304.6|7300.8|7313.6|7310.8|7319.6|7316.5|7300.4|7297.1|3992
1728401700000|2024-10-08 15:35:00|7313|7310.2|7335.6|7332.8|7336.6|7333.5|7309.6|7306.5|3059
1728402000000|2024-10-08 15:40:00|7335.3|7332.5|7332.3|7328.5|7344.6|7341.5|7320.1|7317|2440
1728402300000|2024-10-08 15:45:00|7331.6|7328.8|7341.3|7337.5|7347.8|7345|7321.6|7318.5|2006
1728402600000|2024-10-08 15:50:00|7340.5|7337.7|7321.2|7318.4|7340.5|7337.7|7316.3|7313.5|1479
1728402900000|2024-10-08 15:55:00|7321.7|7318.9|7318.2|7315.4|7338.2|7335.2|7311.8|7308.7|2111
1728403200000|2024-10-08 16:00:00|7318.5|7314.7|7335.7|7331.9|7351.7|7348.9|7317.5|7314.4|3229
1728403500000|2024-10-08 16:05:00|7334.9|7332.9|7338.9|7336.1|7341.9|7339.1|7331.8|7329|1120
1728403800000|2024-10-08 16:10:00|7339.4|7336.6|7330.9|7328.1|7341.9|7338.8|7327.9|7325.1|684
1728404100000|2024-10-08 16:15:00|7331.3|7328.5|7325.5|7321.7|7339.2|7336.1|7319.1|7315.9|1257
1728404400000|2024-10-08 16:20:00|7325.2|7322.4|7315.2|7312.4|7328.5|7325.1|7311.2|7308.4|1459
1728404700000|2024-10-08 16:25:00|7315.5|7311.7|7305.8|7303|7315.5|7312.4|7301.4|7298.6|2677
1728405000000|2024-10-08 16:30:00|7305.7|7301.9|7274.1|7270.3|7305.7|7302.4|7272.4|7269.3|4817
1728405300000|2024-10-08 16:35:00|7273.1|7270|7254.5|7250.7|7275.1|7272|7238.5|7235.7|5651
1728405600000|2024-10-08 16:40:00|7253.5|7249.7|7265.6|7261.8|7273.9|7271.1|7251.2|7247.7|2473
1728405900000|2024-10-08 16:45:00|7264.6|7261.6|7259.6|7256.8|7276.6|7273.6|7257.9|7255.1|1832
1728406200000|2024-10-08 16:50:00|7260.3|7257.5|7253.9|7250.1|7262.6|7259.8|7252.9|7249.9|1167
1728406500000|2024-10-08 16:55:00|7253.6|7250.8|7259.6|7255.8|7264.6|7261.8|7253.5|7249.8|1177
1728406800000|2024-10-08 17:00:00|7258.9|7256.1|7278.3|7274.5|7278.6|7275.8|7251.9|7248.6|3050
1728407100000|2024-10-08 17:05:00|7277.6|7274.8|7419.8|7417|7429.1|7426|7274.6|7271.5|14399
1728407400000|2024-10-08 17:10:00|7420.1|7417.3|7360.6|7357.8|7424.1|7421.3|7348.8|7346|10033
1728407700000|2024-10-08 17:15:00|7360.8|7358|7367|7363.2|7386.4|7382.6|7350.3|7347.2|4669
1728408000000|2024-10-08 17:20:00|7365.4|7362.6|7388.8|7386|7390.1|7387|7356.4|7353.6|3309
1728408300000|2024-10-08 17:25:00|7389.1|7385.3|7370.7|7366.9|7389.1|7386.3|7366.7|7363.9|2323
1728408600000|2024-10-08 17:30:00|7371.4|7367.9|7376.1|7373.3|7398.4|7395.3|7367.9|7365.1|2431
1728408900000|2024-10-08 17:35:00|7376.8|7373|7372.8|7370|7386.8|7383.7|7364.4|7361.3|2353
1728409200000|2024-10-08 17:40:00|7373.1|7369.3|7405.8|7403|7408.8|7405.7|7370.3|7367.3|1772
1728409500000|2024-10-08 17:45:00|7405|7402.2|7406.7|7402.9|7419.6|7416.1|7402.8|7399.7|3213
1728409800000|2024-10-08 17:50:00|7407|7403.9|7377.7|7374.9|7408|7404.9|7370.3|7366.8|2539
1728410100000|2024-10-08 17:55:00|7378|7375.2|7369.7|7365.9|7384.1|7381.3|7368|7364.9|2036
1728410400000|2024-10-08 18:00:00|7371.7|7366.9|7389.3|7386.5|7392.6|7389.5|7370.2|7366.4|2095
1728410700000|2024-10-08 18:05:00|7388.8|7386|7355.9|7352.1|7388.8|7386|7335.6|7332.1|6419
1728411000000|2024-10-08 18:10:00|7355.5|7351.7|7309.4|7306.6|7355.5|7351.7|7302.1|7298.6|5088
1728411300000|2024-10-08 18:15:00|7310.1|7307.3|7313.1|7309.3|7325.8|7322.7|7306.1|7303|2574
1728411600000|2024-10-08 18:20:00|7314.1|7310.3|7310.6|7307.8|7322.5|7319.2|7303.9|7301.1|2702
1728411900000|2024-10-08 18:25:00|7311.3|7308.5|7333.5|7330.7|7337.2|7333.7|7302.2|7299.4|15922
1728412200000|2024-10-08 18:30:00|7333.2|7330.4|7349.9|7347.1|7353.9|7350.8|7330.5|7327.7|3859
1728412500000|2024-10-08 18:35:00|7349.4|7346.1|7331.2|7327.4|7355.9|7352.8|7326.2|7323.1|2307
1728412800000|2024-10-08 18:40:00|7330.9|7328.1|7343.9|7341.1|7345.9|7343.1|7328.6|7325.5|903
1728413100000|2024-10-08 18:45:00|7344.6|7341.8|7348.3|7345.5|7350.9|7347.8|7339.9|7336.8|589
1728413400000|2024-10-08 18:50:00|7348.6|7344.8|7348.3|7345.5|7352.6|7349.5|7343.3|7340.2|455
1728413700000|2024-10-08 18:55:00|7348|7344.5|7340.2|7337.4|7349.3|7345.9|7339.2|7335.7|686
1728414000000|2024-10-08 19:00:00|7341.2|7338.4|7347.2|7343.4|7347.6|7344.8|7338.2|7334.7|364
1728414300000|2024-10-08 19:05:00|7346.9|7344.1|7349.9|7347.1|7356.6|7353.8|7345.5|7342.7|714
1728414600000|2024-10-08 19:10:00|7350.6|7347.8|7354.9|7352.1|7361.6|7358.8|7350.6|7347.8|742
1728414900000|2024-10-08 19:15:00|7355.6|7352.8|7351.9|7349.1|7358.6|7355.5|7351.6|7348.1|517
1728415200000|2024-10-08 19:20:00|7352.6|7349.8|7352.6|7348.8|7353.6|7350.4|7339.4|7336.4|1009
1728415500000|2024-10-08 19:25:00|7352.3|7349.5|7355.8|7353|7358.8|7355.3|7352.1|7348.8|474
1728415800000|2024-10-08 19:30:00|7356.1|7353.3|7367.8|7365|7370.6|7367.8|7356.1|7353|841
1728416100000|2024-10-08 19:35:00|7368.8|7364.7|7367.5|7364.7|7368.8|7365.7|7363.8|7360.7|159
1728416400000|2024-10-08 19:40:00|7367.8|7364|7362.8|7360|7368.5|7365.7|7361.1|7358.3|279
1728416700000|2024-10-08 19:45:00|7363.1|7359.3|7363.8|7361|7364.8|7361.7|7358.5|7355.7|289
1728417000000|2024-10-08 19:50:00|7364.1|7361.3|7362.4|7359.6|7365.1|7362.3|7358.3|7355.5|1946
1728417300000|2024-10-08 19:55:00|7362.7|7358.9|7355.4|7352.6|7363.7|7360.6|7355.4|7351.9|686
1728417600000|2024-10-08 20:00:00|7355.7|7351.9|7355.1|7352.3|7359.7|7356.9|7353.4|7350.3|212
1728417900000|2024-10-08 20:05:00|7355.8|7351.3|7356.7|7352.9|7356.7|7353.3|7348.4|7345.2|297
1728418200000|2024-10-08 20:10:00|7356.4|7353.6|7357.1|7353.3|7361.4|7357.6|7356.2|7352.9|243
1728418500000|2024-10-08 20:15:00|7357.5|7353.7|7356.4|7352.6|7359.4|7356.6|7355.1|7351.3|337
1728418800000|2024-10-08 20:20:00|7356.7|7352.9|7354.4|7351.6|7358.1|7354.6|7352.7|7349.6|253
1728419100000|2024-10-08 20:25:00|7355.1|7351.3|7360.9|7357.1|7363.4|7359.9|7354.1|7350.6|465
1728419400000|2024-10-08 20:30:00|7363.1|7355.3|7349.2|7345.4|7363.9|7360.1|7323.5|7319.4|1681
1728419700000|2024-10-08 20:35:00|7349.9|7346.1|7347.5|7344.7|7352.5|7349.3|7337.5|7334.4|740
1728420000000|2024-10-08 20:40:00|7347.2|7344.4|7344.2|7340.4|7350.5|7347|7342.6|7339.1|729
1728420300000|2024-10-08 20:45:00|7343.9|7341.1|7350.6|7347.8|7351.6|7348.1|7343.9|7340.8|224
1728420600000|2024-10-08 20:50:00|7349.2|7346.8|7357.3|7353.5|7359.6|7356.5|7347.6|7344.5|366
1728420900000|2024-10-08 20:55:00|7356.6|7353.8|7358.3|7354.5|7361|7357.5|7355.6|7352.2|300
1728424800000|2024-10-08 22:00:00|7352.5|7344.7|7358.5|7354.7|7359.2|7355.4|7344.5|7340.7|195
1728425100000|2024-10-08 22:05:00|7358.2|7355.4|7358.8|7355|7361.5|7358.4|7354.2|7350.4|162
1728425400000|2024-10-08 22:10:00|7358.6|7354.8|7368.5|7364.7|7371.2|7367.4|7356.9|7353.1|228
1728425700000|2024-10-08 22:15:00|7367.8|7365|7371.5|7367.7|7378.2|7375.1|7367.5|7364.2|311
1728426000000|2024-10-08 22:20:00|7371.7|7367.9|7362.2|7358.4|7378.6|7375.1|7361.2|7358.1|334
1728426300000|2024-10-08 22:25:00|7363.2|7359.4|7360.2|7356.4|7364.2|7360.4|7357.2|7354.4|35
1728426600000|2024-10-08 22:30:00|7359.9|7357.1|7363.2|7359.4|7366.2|7362.8|7358.2|7355.4|67
1728426900000|2024-10-08 22:35:00|7362.5|7359.7|7358.5|7354.7|7366.5|7363.1|7356.1|7352.8|288
1728427200000|2024-10-08 22:40:00|7359.5|7356.7|7358.8|7355|7364.9|7361.4|7358.7|7354.9|198
1728427500000|2024-10-08 22:45:00|7358.5|7355.7|7363.8|7360|7363.8|7360|7357.5|7353|132
1728427800000|2024-10-08 22:50:00|7362.6|7358.8|7360.8|7357|7362.6|7358.8|7355.1|7351.7|88
1728428100000|2024-10-08 22:55:00|7360.5|7356.7|7361.6|7357.8|7363.8|7360.3|7355.8|7352.3|190
1728428400000|2024-10-08 23:00:00|7361.4|7357.6|7359.8|7356|7364.5|7361|7356.3|7352.5|192
1728428700000|2024-10-08 23:05:00|7360|7356.2|7357.8|7354|7361.8|7358|7355.8|7352.7|89
1728429000000|2024-10-08 23:10:00|7358|7354.2|7358.7|7354.9|7360.8|7357.7|7357.7|7354|35
1728429300000|2024-10-08 23:15:00|7357.7|7354.2|7355|7351.2|7359|7355.9|7354.7|7351.2|45
1728429600000|2024-10-08 23:20:00|7354.7|7350.9|7348.7|7345.9|7354.7|7350.9|7347.7|7344.9|129
1728429900000|2024-10-08 23:25:00|7349.4|7345.6|7351|7348.2|7351.7|7348.9|7348.7|7345.2|19
1728430200000|2024-10-08 23:30:00|7351.7|7347.9|7346|7342.2|7351.7|7348.9|7346|7342.2|28
1728430500000|2024-10-08 23:35:00|7345.7|7341.9|7339|7335.2|7348.3|7345.2|7337.4|7333.9|119
1728430800000|2024-10-08 23:40:00|7338.4|7334.6|7344.7|7341.9|7346.7|7343.9|7337.7|7334.6|68
1728431100000|2024-10-08 23:45:00|7344.4|7340.6|7349.4|7345.6|7350.4|7346.6|7343.7|7340.6|41
1728431400000|2024-10-08 23:50:00|7349.1|7346.3|7354.1|7350.3|7357.8|7354.3|7348.7|7345.6|71
1728431700000|2024-10-08 23:55:00|7353.1|7349.6|7356.1|7353.3|7357.1|7353.6|7352.7|7349.6|24
1728432000000|2024-10-09 00:00:00|7357.4|7353.6|7351.4|7348.6|7365.5|7362.4|7350.4|7347.3|564
1728432300000|2024-10-09 00:05:00|7353.1|7349.3|7343.1|7339.3|7353.1|7349.6|7338.1|7334.6|212
1728432600000|2024-10-09 00:10:00|7342.1|7339.6|7343.1|7340.3|7343.7|7340.6|7339.4|7336.6|84
1728432900000|2024-10-09 00:15:00|7343.7|7340.9|7355.1|7352.3|7356.4|7353.3|7343.7|7340.3|162
1728433200000|2024-10-09 00:20:00|7355.4|7351.6|7354.5|7350.7|7357.5|7354|7352.1|7348.6|102
1728433500000|2024-10-09 00:25:00|7353.8|7351|7353.8|7350|7355.1|7352|7350.5|7347|46
1728433800000|2024-10-09 00:30:00|7353.1|7350.3|7356.8|7354|7358.8|7355.7|7353.1|7350.3|92
1728434100000|2024-10-09 00:35:00|7357.5|7354.7|7361.7|7357.9|7362.4|7359.6|7354.7|7351.9|79
1728434400000|2024-10-09 00:40:00|7361|7358.2|7360.4|7356.6|7362|7358.2|7356|7352.9|37
1728434700000|2024-10-09 00:45:00|7359.7|7356.9|7357.7|7354.9|7360.7|7357.9|7353.4|7350.6|75
1728435000000|2024-10-09 00:50:00|7358.4|7354.6|7361.7|7357.9|7361.7|7358.6|7357.4|7354.6|52
1728435300000|2024-10-09 00:55:00|7361.1|7357.3|7359.4|7355.6|7364.4|7361.6|7356.4|7353.6|118
1728435600000|2024-10-09 01:00:00|7359.7|7355.9|7357.3|7353.5|7369|7366.2|7344|7340.7|655
1728435900000|2024-10-09 01:05:00|7357|7354.2|7367.6|7363.8|7370.6|7367.8|7356.6|7353.5|434
1728436200000|2024-10-09 01:10:00|7367.3|7363.5|7365.3|7361.5|7368.6|7365.8|7363|7359.5|156
1728436500000|2024-10-09 01:15:00|7366.3|7362.5|7379.3|7375.5|7385.3|7382.2|7364|7360.5|323
1728436800000|2024-10-09 01:20:00|7378.6|7375.8|7375|7372.2|7384.3|7381.2|7375|7371.5|143
1728437100000|2024-10-09 01:25:00|7375.7|7371.9|7382.3|7378.5|7383.3|7379.8|7366|7363.1|369
1728437400000|2024-10-09 01:30:00|7381.6|7378.8|7377.3|7373.5|7382|7378.8|7374|7370.9|238
1728437700000|2024-10-09 01:35:00|7376.6|7373.8|7375.6|7372.8|7380.9|7377.8|7371|7367.5|154
1728438000000|2024-10-09 01:40:00|7375.3|7372.5|7366.3|7362.5|7375.3|7372.5|7364.6|7361.5|169
1728438300000|2024-10-09 01:45:00|7365.6|7362.8|7370.1|7367.3|7375.6|7372.8|7365.6|7362.5|364
1728438600000|2024-10-09 01:50:00|7369.9|7367.1|7350.1|7347.3|7371.9|7369.1|7349.1|7346|423
1728438900000|2024-10-09 01:55:00|7350.8|7347|7339.1|7336.3|7352.6|7349.3|7329.1|7326.3|833
1728439200000|2024-10-09 02:00:00|7338.8|7336|7337.4|7333.6|7343.8|7340.7|7324.4|7321.6|372
1728439500000|2024-10-09 02:05:00|7337.1|7334.3|7332.4|7328.6|7337.4|7334.3|7328.1|7324.3|231
1728439800000|2024-10-09 02:10:00|7332.1|7328.3|7339.1|7335.3|7339.1|7335.3|7328.8|7325|164
1728440100000|2024-10-09 02:15:00|7339.4|7336.3|7333.8|7330|7339.4|7336.3|7331.5|7328.7|49
1728440400000|2024-10-09 02:20:00|7333.1|7330.3|7330.1|7326.3|7334.4|7331.3|7321.4|7318.3|272
1728440700000|2024-10-09 02:25:00|7330.4|7326.6|7328.4|7324.6|7331.4|7327.6|7321.1|7317.6|226
1728441000000|2024-10-09 02:30:00|7328.1|7324.3|7325.1|7322.3|7328.4|7325.3|7319.8|7317|144
1728441300000|2024-10-09 02:35:00|7325.8|7322|7326.1|7322.3|7330.4|7327.3|7323.8|7320.3|230
1728441600000|2024-10-09 02:40:00|7325.4|7322.6|7342.7|7339.9|7342.7|7339.9|7324.1|7321.3|232
1728441900000|2024-10-09 02:45:00|7343.1|7340.3|7335.1|7332.3|7347.1|7343.9|7334.4|7330.9|203
1728442200000|2024-10-09 02:50:00|7337.1|7334.3|7336.7|7332.9|7341.4|7337.9|7333.7|7330.4|122
1728442500000|2024-10-09 02:55:00|7337.4|7333.9|7338|7334.2|7340|7336.9|7334.4|7331.6|58
1728442800000|2024-10-09 03:00:00|7337.4|7333.6|7332.7|7328.9|7342|7338.9|7327.1|7323.6|148
1728443100000|2024-10-09 03:05:00|7332.4|7328.6|7333.7|7330.9|7336.7|7333.9|7330.7|7327.6|137
1728443400000|2024-10-09 03:10:00|7333.4|7330.6|7334.6|7331.8|7339.6|7335.8|7331.7|7328.6|99
1728443700000|2024-10-09 03:15:00|7335.3|7331.5|7331.6|7327.8|7336.6|7333.8|7326.9|7323.5|111
1728444000000|2024-10-09 03:20:00|7331.3|7327.5|7340.6|7337.8|7341.9|7338.8|7325|7321.5|157
1728444300000|2024-10-09 03:25:00|7340.9|7337.1|7352.3|7348.5|7354.3|7350.8|7339.3|7335.5|300
1728444600000|2024-10-09 03:30:00|7351.6|7348.8|7345.6|7342.8|7353.7|7350.5|7345.6|7342.5|116
1728444900000|2024-10-09 03:35:00|7346.3|7342.5|7346.6|7343.8|7348.6|7345.8|7344|7340.5|95
1728445200000|2024-10-09 03:40:00|7347.3|7344.5|7344.6|7341.8|7347.9|7344.8|7343.9|7340.8|89
1728445500000|2024-10-09 03:45:00|7344.9|7341.1|7337.6|7334.8|7344.9|7341.8|7337.6|7334.1|119
1728445800000|2024-10-09 03:50:00|7337.9|7334.1|7342.6|7338.8|7342.6|7339.5|7337.6|7334.1|65
1728446100000|2024-10-09 03:55:00|7342.7|7339.9|7345.6|7342.8|7346.6|7343.8|7339.6|7336.5|86
1728446400000|2024-10-09 04:00:00|7345.3|7341.8|7352.3|7348.5|7357.6|7354.8|7344.6|7341.5|170
1728446700000|2024-10-09 04:05:00|7352.6|7349.8|7353.6|7350.8|7354.9|7351.1|7351.6|7348.3|38
1728447000000|2024-10-09 04:10:00|7353.9|7350.1|7347.6|7344.8|7353.9|7350.8|7347.6|7344.8|47
1728447300000|2024-10-09 04:15:00|7347.2|7344.4|7342.9|7339.1|7347.9|7344.8|7341.6|7338.8|95
1728447600000|2024-10-09 04:20:00|7342.6|7339.8|7342.6|7339.8|7344.9|7341.1|7342.6|7339.1|25
1728447900000|2024-10-09 04:25:00|7342.9|7339.1|7347.6|7344.8|7347.9|7344.8|7342.6|7339.1|42
1728448200000|2024-10-09 04:30:00|7348.6|7344.5|7351.5|7348.7|7352.5|7349.7|7348.3|7344.5|36
1728448500000|2024-10-09 04:35:00|7352.2|7348.4|7353.2|7349.4|7353.8|7351|7351.5|7348.4|38
1728448800000|2024-10-09 04:40:00|7352.5|7349.7|7356.2|7353.4|7357.2|7354.4|7352.5|7349.2|57
1728449100000|2024-10-09 04:45:00|7356.5|7353.7|7352.5|7349.7|7357.2|7353.7|7352.2|7348.4|42
1728449400000|2024-10-09 04:50:00|7353.5|7350|7347.5|7344.7|7353.8|7350|7346.2|7343.4|173
1728449700000|2024-10-09 04:55:00|7347.2|7344.4|7344.5|7341.7|7347.5|7344.7|7340.5|7337.4|108
1728450000000|2024-10-09 05:00:00|7345.2|7342.4|7381.9|7378.1|7384.2|7381.4|7345.2|7342.4|772
1728450300000|2024-10-09 05:05:00|7382.2|7378.4|7389.9|7386.1|7391.2|7388.4|7380.3|7376.8|345
1728450600000|2024-10-09 05:10:00|7390.2|7386.4|7373.9|7371.1|7391.9|7388.8|7372.9|7369.4|411
1728450900000|2024-10-09 05:15:00|7374.2|7371.4|7375.2|7371.4|7377.5|7374.7|7370.9|7367.8|159
1728451200000|2024-10-09 05:20:00|7373.9|7371.1|7374.6|7371.8|7375.9|7372.1|7369.6|7366.8|122
1728451500000|2024-10-09 05:25:00|7374.9|7372.1|7373.9|7370.1|7381.6|7378.8|7368.9|7366.1|362
1728451800000|2024-10-09 05:30:00|7372.9|7369.8|7379.5|7376.7|7387.8|7384.7|7372.9|7369.8|304
1728452100000|2024-10-09 05:35:00|7380.5|7376.4|7387.2|7383.4|7394.2|7391.1|7378.2|7374.4|448
1728452400000|2024-10-09 05:40:00|7386.5|7383.7|7376.9|7374.1|7387.2|7383.7|7372.9|7369.8|147
1728452700000|2024-10-09 05:45:00|7377.6|7373.8|7379.2|7375.4|7389.2|7386.1|7373.9|7370.6|191
1728453000000|2024-10-09 05:50:00|7378.2|7374.4|7383.5|7379.7|7386.5|7382.7|7370.9|7368.1|321
1728453300000|2024-10-09 05:55:00|7383.2|7380.4|7379.4|7375.6|7384.8|7381.7|7374.4|7371.6|139
1728453600000|2024-10-09 06:00:00|7379.8|7376|7378.4|7375.6|7385.1|7382.3|7374.4|7371.3|195
1728453900000|2024-10-09 06:05:00|7379.1|7375.3|7366.7|7362.9|7381.4|7378.3|7364.7|7361.6|207
1728454200000|2024-10-09 06:10:00|7366.4|7363.6|7361.7|7357.9|7371|7367.9|7359.4|7355.9|275
1728454500000|2024-10-09 06:15:00|7360.7|7357.6|7353.3|7349.5|7363.9|7360.6|7348.6|7345.8|519
1728454800000|2024-10-09 06:20:00|7353.6|7349.8|7344.9|7341.1|7356.6|7353.5|7338.5|7335.7|404
1728455100000|2024-10-09 06:25:00|7344.6|7341.8|7341.9|7338.1|7347.9|7345.1|7340.2|7337.1|200
1728455400000|2024-10-09 06:30:00|7341.2|7338.4|7349.2|7346.4|7350.5|7347.4|7339.9|7336.1|321
1728455700000|2024-10-09 06:35:00|7349.5|7345.7|7352.9|7349.1|7353.1|7349.8|7343.9|7341.1|356
1728456000000|2024-10-09 06:40:00|7352.6|7349.8|7348.9|7346.1|7360.6|7357.1|7348.6|7345.8|300
1728456300000|2024-10-09 06:45:00|7348.6|7345.1|7345.3|7341.5|7349.7|7346.4|7337.6|7334.1|198
1728456600000|2024-10-09 06:50:00|7344.6|7341.8|7342.3|7338.5|7346.6|7343.5|7336.3|7333.1|222
1728456900000|2024-10-09 06:55:00|7342.6|7339.5|7358.6|7355.8|7359.6|7356.5|7336.6|7333.5|359
1728457200000|2024-10-09 07:00:00|7358.9|7355.1|7359.9|7356.1|7364.9|7361.8|7353.5|7350.4|602
1728457500000|2024-10-09 07:05:00|7359.2|7356.4|7350.9|7348.1|7360.9|7357.4|7346.2|7343.2|558
1728457800000|2024-10-09 07:10:00|7351.2|7347.4|7366.6|7363.8|7368.3|7364.8|7348.2|7345.1|395
1728458100000|2024-10-09 07:15:00|7366.9|7363.1|7378|7375.2|7391.7|7388.2|7365.6|7362.1|1237
1728458400000|2024-10-09 07:20:00|7378.3|7374.5|7385.6|7381.8|7387.3|7384.2|7376|7372.9|204
1728458700000|2024-10-09 07:25:00|7386.9|7383.1|7384.6|7380.8|7394.9|7392.1|7380.9|7377.8|384
1728459000000|2024-10-09 07:30:00|7383.9|7381.1|7380.9|7378.1|7383.9|7381.1|7369.6|7366.8|475
1728459300000|2024-10-09 07:35:00|7381.6|7377.8|7368.6|7364.8|7381.9|7378.5|7365.3|7362.5|325
1728459600000|2024-10-09 07:40:00|7367.9|7365.1|7354.2|7351.4|7368.6|7365.1|7346.5|7343.7|676
1728459900000|2024-10-09 07:45:00|7354.5|7351.7|7369.9|7366.1|7373.9|7371.1|7352.2|7349.4|435
1728460200000|2024-10-09 07:50:00|7370.2|7366.4|7367.7|7363.9|7370.7|7367.2|7355.2|7352.4|652
1728460500000|2024-10-09 07:55:00|7367.4|7364.6|7372.3|7369.5|7377.7|7374.9|7366.3|7363.2|528
1728460800000|2024-10-09 08:00:00|7373.3|7370.8|7366|7362.2|7378.4|7375.6|7360.3|7357.2|487
1728461100000|2024-10-09 08:05:00|7365.3|7362.5|7364|7360.2|7378.4|7375.2|7362.3|7358.5|428
1728461400000|2024-10-09 08:10:00|7363.3|7360.5|7353.3|7350.5|7374.2|7370.9|7346.3|7343.2|593
1728461700000|2024-10-09 08:15:00|7353|7349.2|7353.6|7349.8|7359|7355.8|7341.6|7338.1|1942
1728462000000|2024-10-09 08:20:00|7353.3|7350.5|7349|7345.2|7364.3|7361.5|7347.6|7344.8|350
1728462300000|2024-10-09 08:25:00|7348.3|7345.5|7365.4|7361.6|7365.4|7361.9|7346|7342.9|860
1728462600000|2024-10-09 08:30:00|7365.1|7362.3|7377|7374.2|7384|7381.2|7365.1|7362.3|1435
1728462900000|2024-10-09 08:35:00|7376|7373.2|7387|7384.2|7390.4|7387.2|7376|7372.6|518
1728463200000|2024-10-09 08:40:00|7387.4|7383.6|7364.3|7360.5|7389.7|7386.9|7358.3|7355.3|700
1728463500000|2024-10-09 08:45:00|7363.3|7360.2|7374.7|7370.9|7375|7371.9|7342.6|7339.1|1018
1728463800000|2024-10-09 08:50:00|7375|7371.9|7361.3|7357.5|7376.7|7373.2|7358.3|7355.2|280
1728464100000|2024-10-09 08:55:00|7361|7357.2|7369|7366.2|7384.7|7381.2|7360|7357.2|345
1728464400000|2024-10-09 09:00:00|7368.3|7364.5|7370.6|7367.8|7380.7|7377.9|7364.3|7361.2|762
1728464700000|2024-10-09 09:05:00|7370|7367.2|7355.3|7351.5|7371.3|7367.9|7346.6|7343.1|558
1728465000000|2024-10-09 09:10:00|7354|7351.2|7370|7366.2|7373.3|7370.2|7353|7349.9|520
1728465300000|2024-10-09 09:15:00|7369|7366.6|7372.8|7369|7379.5|7376|7363|7359.6|1519
1728465600000|2024-10-09 09:20:00|7372.1|7369.3|7397.6|7394.8|7401.6|7398.8|7366.2|7363.4|970
1728465900000|2024-10-09 09:25:00|7397.3|7394.5|7384.9|7382.1|7408.3|7404.5|7382.9|7379.8|1716
1728466200000|2024-10-09 09:30:00|7384.5|7381.7|7375.1|7372.3|7386.9|7383.7|7371.2|7368|412
1728466500000|2024-10-09 09:35:00|7375.5|7371.7|7378.1|7375.3|7381.1|7378.3|7372.5|7369|272
1728466800000|2024-10-09 09:40:00|7377.8|7375|7376.1|7373.3|7379.7|7376.9|7371.1|7368.3|219
1728467100000|2024-10-09 09:45:00|7377.1|7374.3|7381.2|7377.4|7386.5|7383.7|7374.1|7371|217
1728467400000|2024-10-09 09:50:00|7380.5|7377.7|7391.5|7388.7|7393.8|7390.7|7376.5|7373|244
1728467700000|2024-10-09 09:55:00|7391.2|7388.4|7385.5|7382.7|7391.7|7388.4|7383.1|7380.3|135
1728468000000|2024-10-09 10:00:00|7385.8|7382|7387.1|7384.3|7388.8|7385.3|7378.5|7375|280
1728468300000|2024-10-09 10:05:00|7387.4|7383.6|7364.3|7361.5|7396.1|7393.3|7358.3|7354.8|832
1728468600000|2024-10-09 10:10:00|7364|7361.2|7330.9|7328.1|7364.6|7361.5|7323.5|7320.4|1552
1728468900000|2024-10-09 10:15:00|7332.2|7328.4|7301.7|7298.9|7334.6|7331.4|7283.4|7280.2|2195
1728469200000|2024-10-09 10:20:00|7301.3|7298.5|7294.3|7291.5|7302.2|7299.2|7284.3|7281.5|1104
1728469500000|2024-10-09 10:25:00|7293.7|7290.9|7281.3|7278.5|7298|7294.5|7277|7273.9|879
1728469800000|2024-10-09 10:30:00|7281.7|7278.9|7293|7289.2|7299.7|7296.2|7281.3|7278.2|607
1728470100000|2024-10-09 10:35:00|7293.7|7290.2|7304.7|7301.9|7309.7|7306.6|7293.4|7289.9|618
1728470400000|2024-10-09 10:40:00|7305|7301.2|7314.4|7310.6|7317|7313.9|7297.7|7294.2|635
1728470700000|2024-10-09 10:45:00|7314.7|7310.9|7302|7298.2|7321.4|7318.3|7301.6|7298.2|691
1728471000000|2024-10-09 10:50:00|7301.3|7298.5|7299.7|7296.9|7306|7302.2|7293|7289.8|464
1728471300000|2024-10-09 10:55:00|7300|7297.2|7288.6|7284.8|7300.1|7297.3|7287.1|7283.8|469
1728471600000|2024-10-09 11:00:00|7289.3|7286.5|7288.6|7285.8|7292.6|7289.8|7281.3|7278.5|669
1728471900000|2024-10-09 11:05:00|7288.3|7285.5|7278.9|7276.1|7290.6|7287.8|7276.9|7273.6|790
1728472200000|2024-10-09 11:10:00|7279.6|7276.8|7279.6|7275.8|7290|7286.9|7273.9|7271.1|971
1728472500000|2024-10-09 11:15:00|7279.3|7276.5|7267.9|7265.1|7286.3|7283.5|7259.9|7257.1|1085
1728472800000|2024-10-09 11:20:00|7268.2|7264.4|7269.3|7266.5|7271|7267.5|7254.2|7251.1|938
1728473100000|2024-10-09 11:25:00|7270|7267.2|7281.7|7278.9|7290.4|7287.6|7270|7267.2|858
1728473400000|2024-10-09 11:30:00|7283|7279.2|7277.7|7273.9|7288.7|7285.9|7275|7272.2|470
1728473700000|2024-10-09 11:35:00|7278.3|7274.9|7280.6|7277.8|7283.1|7279.9|7274.7|7271.9|396
1728474000000|2024-10-09 11:40:00|7281.3|7277.5|7283.7|7280.9|7296.3|7293.2|7280.6|7277.5|834
1728474300000|2024-10-09 11:45:00|7283.3|7280.5|7282.7|7278.9|7285.3|7282.5|7270.3|7267.2|846
1728474600000|2024-10-09 11:50:00|7283|7279.9|7285.3|7282.5|7294|7291.2|7279.7|7276.2|411
1728474900000|2024-10-09 11:55:00|7285|7282.2|7298.3|7295.5|7305|7301.9|7283.3|7280.2|614
1728475200000|2024-10-09 12:00:00|7297.9|7295.1|7314.8|7312|7322.7|7319.4|7293.7|7290.5|1985
1728475500000|2024-10-09 12:05:00|7314.5|7311.7|7329.6|7326.8|7330.6|7327.1|7309.1|7306.3|752
1728475800000|2024-10-09 12:10:00|7330.3|7327.5|7334.9|7332.1|7344.3|7340.8|7325.6|7322.4|1252
1728476100000|2024-10-09 12:15:00|7334.6|7331.8|7324.5|7321.7|7337.6|7334.8|7321.5|7318.1|805
1728476400000|2024-10-09 12:20:00|7324.2|7321.4|7317.5|7314.7|7331.2|7328.1|7317.5|7314.7|1105
1728476700000|2024-10-09 12:25:00|7317.1|7314.3|7300.1|7297.3|7321.5|7318.7|7296.8|7294|2954
1728477000000|2024-10-09 12:30:00|7301.1|7298.3|7311.5|7308.7|7320.8|7317|7300.1|7297|1107
1728477300000|2024-10-09 12:35:00|7311.1|7308.3|7326.2|7322.4|7335.6|7332.8|7306.5|7303.6|1884
1728477600000|2024-10-09 12:40:00|7325.9|7323.1|7317.9|7315.1|7326.4|7323.1|7314.2|7311|796
1728477900000|2024-10-09 12:45:00|7318.2|7314.4|7286.8|7284|7318.2|7315.1|7286.8|7283.7|1158
1728478200000|2024-10-09 12:50:00|7287.1|7283.3|7283.8|7280|7292.5|7289.4|7270.8|7267.3|1276
1728478500000|2024-10-09 12:55:00|7283.1|7280.3|7288.8|7286|7297.1|7294.3|7281.1|7278.3|1381
1728478800000|2024-10-09 13:00:00|7288|7285.2|7272.4|7268.6|7297|7293.7|7268.1|7265.3|3708
1728479100000|2024-10-09 13:05:00|7272.1|7269.3|7254|7251.2|7279.4|7276.3|7247.7|7244.9|3869
1728479400000|2024-10-09 13:10:00|7254.7|7250.9|7203.5|7200.7|7260|7257.2|7197.2|7193.7|7543
1728479700000|2024-10-09 13:15:00|7203.2|7200.4|7227.3|7224.5|7236.6|7233.5|7200.8|7198|3906
1728480000000|2024-10-09 13:20:00|7226.3|7223.5|7229|7225.2|7239|7235.9|7206.6|7203.4|2891
1728480300000|2024-10-09 13:25:00|7229.3|7225.5|7191.5|7188.7|7229.3|7226.2|7183.2|7179.7|3607
1728480600000|2024-10-09 13:30:00|7190.5|7187.7|7185.2|7181.4|7195.2|7192.4|7175.8|7172.5|3562
1728480900000|2024-10-09 13:35:00|7184.9|7182.1|7170.8|7168|7190.5|7187.4|7153.8|7150.6|4673
1728481200000|2024-10-09 13:40:00|7170.1|7167.3|7167.2|7163.4|7174.2|7171.4|7150.5|7147.7|4004
1728481500000|2024-10-09 13:45:00|7168.5|7165.7|7178.4|7174.6|7190.6|7187.8|7168.2|7165.4|4674
1728481800000|2024-10-09 13:50:00|7177.4|7173.6|7175.8|7172|7180.1|7177.3|7160.9|7157.6|2343
1728482100000|2024-10-09 13:55:00|7176.1|7172.3|7178.4|7174.6|7184.6|7181.3|7162.7|7159.6|2753
1728482400000|2024-10-09 14:00:00|7177.7|7174.9|7195.4|7191.6|7202.4|7198.9|7174.4|7171.3|3512
1728482700000|2024-10-09 14:05:00|7194.7|7191.9|7180.4|7177.6|7195.6|7192.6|7164|7160.9|2369
1728483000000|2024-10-09 14:10:00|7180|7177.2|7172.4|7169.6|7185.4|7181.9|7159|7155.9|1942
1728483300000|2024-10-09 14:15:00|7172.1|7169.3|7151.7|7148.9|7172.4|7169.3|7148|7144.9|1804
1728483600000|2024-10-09 14:20:00|7151.4|7148.6|7151|7147.2|7156|7152.9|7125.4|7122.6|4636
1728483900000|2024-10-09 14:25:00|7152|7148.2|7157.5|7153.7|7161|7157.2|7148.6|7145.6|2189
1728484200000|2024-10-09 14:30:00|7157|7153.2|7178.4|7175.6|7208.8|7205.6|7146.7|7141.6|8021
1728484500000|2024-10-09 14:35:00|7178.1|7174.3|7177.7|7174.9|7185.4|7182.3|7143.4|7140.6|3683
1728484800000|2024-10-09 14:40:00|7178.1|7175.3|7194.8|7192|7205.5|7202|7162.7|7159.2|3168
1728485100000|2024-10-09 14:45:00|7195.1|7191.3|7202.8|7200|7212.5|7209.7|7184.5|7180.7|2760
1728485400000|2024-10-09 14:50:00|7203.1|7200.3|7230.3|7227.5|7236|7233.2|7201.2|7198.4|5965
1728485700000|2024-10-09 14:55:00|7230.7|7226.9|7223.6|7220.8|7236.7|7233.9|7222.3|7219.2|3305
1728486000000|2024-10-09 15:00:00|7224.7|7220.9|7226.4|7222.6|7228|7224.9|7200.8|7197.5|4005
1728486300000|2024-10-09 15:05:00|7226|7222.2|7254.4|7250.6|7258.8|7255.5|7221.7|7218.9|4896
1728486600000|2024-10-09 15:10:00|7254.1|7251.3|7274.8|7271|7281.9|7278.8|7253.1|7250|3723
1728486900000|2024-10-09 15:15:00|7274.5|7270.7|7261.8|7259|7278.5|7275.7|7256.1|7253.3|2066
1728487200000|2024-10-09 15:20:00|7262.5|7258.7|7273.5|7270.7|7275.8|7273|7235.7|7232.4|4563
1728487500000|2024-10-09 15:25:00|7273.8|7270|7276.8|7274|7290.8|7287.7|7267.2|7264|3330
1728487800000|2024-10-09 15:30:00|7277.1|7273.3|7282.8|7280|7287.4|7283.6|7266.5|7263.3|2181
1728488100000|2024-10-09 15:35:00|7282.4|7279.6|7298.7|7294.9|7302.1|7299.3|7278.8|7275.6|2375
1728488400000|2024-10-09 15:40:00|7298.1|7294.3|7294.5|7290.7|7299.8|7296.7|7287.8|7284.3|2465
1728488700000|2024-10-09 15:45:00|7293.8|7291|7286.1|7282.3|7297.5|7294|7273.1|7270.3|2592
1728489000000|2024-10-09 15:50:00|7285.1|7281.7|7260|7256.2|7286.1|7283.3|7256.3|7253|2664
1728489300000|2024-10-09 15:55:00|7259.3|7256.5|7286.1|7282.3|7290.7|7287.6|7252|7248.1|2317
1728489600000|2024-10-09 16:00:00|7287.1|7283.3|7290.1|7286.3|7294.4|7291.3|7278.2|7274.9|1360
1728489900000|2024-10-09 16:05:00|7290.8|7287|7286.4|7283.6|7309.5|7306.4|7281.1|7278.3|2584
1728490200000|2024-10-09 16:10:00|7286|7283.2|7293.8|7291|7303.5|7300|7284.4|7281.3|1372
1728490500000|2024-10-09 16:15:00|7294.2|7291.4|7293.4|7290.6|7300.8|7297.7|7285.7|7282.7|1232
1728490800000|2024-10-09 16:20:00|7293.7|7290.9|7283.7|7280.9|7295.4|7292.3|7276|7272.9|1325
1728491100000|2024-10-09 16:25:00|7284.7|7281.3|7270.4|7266.6|7293.7|7290.6|7266.7|7263.9|1907
1728491400000|2024-10-09 16:30:00|7270.1|7266.3|7261.1|7257.3|7270.1|7266.6|7255.4|7252.3|1643
1728491700000|2024-10-09 16:35:00|7260.4|7257.6|7236.7|7233.9|7262.1|7258.6|7228.1|7225.3|2412
1728492000000|2024-10-09 16:40:00|7236.3|7233.5|7231.4|7228.6|7236.7|7233.5|7216.7|7212.9|1513
1728492300000|2024-10-09 16:45:00|7231.7|7227.9|7243.7|7240.9|7248.1|7244.3|7229.4|7226.2|1643
1728492600000|2024-10-09 16:50:00|7244|7240.2|7239|7236.2|7253.4|7249.9|7237|7234.2|1596
1728492900000|2024-10-09 16:55:00|7239.7|7235.9|7259.8|7256|7259.8|7256.6|7231.6|7228.8|1999
1728493200000|2024-10-09 17:00:00|7259.5|7256.7|7255.4|7251.6|7265.2|7262.4|7251.1|7248|1963
1728493500000|2024-10-09 17:05:00|7254.7|7251.9|7244.1|7241.3|7255.1|7252|7241.1|7237.3|1546
1728493800000|2024-10-09 17:10:00|7243.1|7240.3|7253.8|7251|7256.8|7253.7|7239.4|7236.6|1206
1728494100000|2024-10-09 17:15:00|7254.1|7251.3|7247.8|7244|7254.8|7251.3|7239.1|7236|1256
1728494400000|2024-10-09 17:20:00|7248.5|7244.7|7255.4|7252.6|7263.1|7260|7241.8|7238.5|1293
1728494700000|2024-10-09 17:25:00|7255.1|7252.3|7242.7|7239.9|7256.8|7254|7238|7234.9|930
1728495000000|2024-10-09 17:30:00|7243|7239.2|7222.7|7219.9|7245.2|7241.9|7192.6|7189.8|4669
1728495300000|2024-10-09 17:35:00|7222|7219.2|7235|7232.2|7239.7|7236.6|7221.7|7218.6|2077
1728495600000|2024-10-09 17:40:00|7235.3|7231.5|7243.7|7239.9|7244.8|7241.5|7228.7|7225.5|1228
1728495900000|2024-10-09 17:45:00|7243.4|7240.6|7243.7|7240.9|7249.7|7246.9|7233.3|7230.2|2003
1728496200000|2024-10-09 17:50:00|7244.7|7241.2|7269.8|7267|7286.9|7283.4|7243|7239.9|4236
1728496500000|2024-10-09 17:55:00|7270.1|7266.3|7279.1|7275.3|7280.1|7277.3|7267.1|7264.3|1293
1728496800000|2024-10-09 18:00:00|7278.4|7275.6|7284.8|7282|7288.5|7285|7272.1|7269.3|2649
1728497100000|2024-10-09 18:05:00|7283.8|7281|7290.8|7288|7301.8|7298.7|7283.5|7280.7|4244
1728497400000|2024-10-09 18:10:00|7291.5|7287|7301.2|7297.4|7303.2|7300.4|7290.8|7287|1773
1728497700000|2024-10-09 18:15:00|7301.5|7298.7|7288.2|7285.4|7304.2|7300.8|7282.2|7279|4341
1728498000000|2024-10-09 18:20:00|7287.2|7284.4|7287.6|7283.8|7290.5|7287.4|7267.4|7264.6|6023
1728498300000|2024-10-09 18:25:00|7287.9|7285.1|7284.4|7281.6|7292.2|7289.4|7277.6|7274.8|19005
1728498600000|2024-10-09 18:30:00|7284.7|7281.9|7287.8|7285|7295.1|7292.3|7283.4|7280|1974
1728498900000|2024-10-09 18:35:00|7288.1|7284.3|7297.5|7294.7|7300.8|7298|7286.8|7284|1108
1728499200000|2024-10-09 18:40:00|7297.2|7294.4|7300.1|7297.3|7303.8|7301|7296.8|7294|1142
1728499500000|2024-10-09 18:45:00|7299.8|7296|7300.8|7297|7304.3|7301|7298.5|7295.7|749
1728499800000|2024-10-09 18:50:00|7300.5|7297.7|7291.8|7289|7301.1|7298.3|7286.1|7283.3|1072
1728500100000|2024-10-09 18:55:00|7292.5|7288.7|7289.1|7286.3|7292.8|7289.7|7286.5|7283.3|1410
1728500400000|2024-10-09 19:00:00|7289.8|7286|7306.1|7302.3|7306.1|7303|7289.8|7286|1125
1728500700000|2024-10-09 19:05:00|7305.8|7303|7305.8|7303|7310.8|7307.5|7304.4|7301.3|790
1728501000000|2024-10-09 19:10:00|7306.1|7302.3|7310.8|7307|7311.1|7308|7303.1|7300.3|996
1728501300000|2024-10-09 19:15:00|7310.1|7307.3|7308.1|7304.3|7311.1|7308|7306.8|7304|483
1728501600000|2024-10-09 19:20:00|7307.8|7304|7308.2|7305.4|7315.5|7312.7|7306.5|7303.6|1550
1728501900000|2024-10-09 19:25:00|7308.5|7305.7|7306.5|7302.7|7309.5|7306|7301.5|7298.7|449
1728502200000|2024-10-09 19:30:00|7306.2|7303.7|7309.2|7305.4|7311.2|7307.7|7305.5|7302.2|377
1728502500000|2024-10-09 19:35:00|7308.8|7306|7307.1|7304.3|7310.2|7307|7304.8|7302|499
1728502800000|2024-10-09 19:40:00|7306.8|7304|7306.8|7304|7309.8|7306.7|7306.1|7303.3|403
1728503100000|2024-10-09 19:45:00|7307.5|7303.7|7307.2|7304.4|7309.8|7307|7306.5|7303|235
1728503400000|2024-10-09 19:50:00|7306.8|7304|7300.8|7297|7308.5|7305.4|7299.2|7295.7|535
1728503700000|2024-10-09 19:55:00|7300.5|7296.7|7301.5|7298.7|7305.5|7302.4|7299.2|7296.1|409
1728504000000|2024-10-09 20:00:00|7302.8|7299|7299.7|7296.9|7304.8|7301.7|7294.4|7291.6|1373
1728504300000|2024-10-09 20:05:00|7300|7296.2|7294.4|7290.6|7300.7|7297.9|7289|7285.9|251
1728504600000|2024-10-09 20:10:00|7294.7|7290.9|7284.3|7281.5|7294.8|7292|7284|7280.8|293
1728504900000|2024-10-09 20:15:00|7284.6|7280.8|7284.3|7281.5|7288.6|7285.2|7283.6|7280.5|221
1728505200000|2024-10-09 20:20:00|7283.6|7280.8|7283.9|7281.1|7285.6|7282.8|7281.9|7278.8|241
1728505500000|2024-10-09 20:25:00|7284.6|7280.8|7286.6|7282.8|7292.6|7288.8|7281.6|7278.1|405
1728505800000|2024-10-09 20:30:00|7286.3|7283.5|7288.3|7285.5|7289.9|7286.8|7283.6|7280.4|455
1728506100000|2024-10-09 20:35:00|7288.6|7285.8|7291.6|7287.8|7294.6|7291.5|7288.6|7285.8|130
1728506400000|2024-10-09 20:40:00|7291.3|7288.5|7294.3|7291.5|7296.3|7292.5|7290.6|7287.5|196
1728506700000|2024-10-09 20:45:00|7293.9|7290.1|7294.9|7292.1|7298|7295.2|7293.3|7289.8|279
1728507000000|2024-10-09 20:50:00|7295.2|7291.4|7293.6|7289.8|7295.2|7292.1|7288.9|7286.1|146
1728507300000|2024-10-09 20:55:00|7293.9|7290.8|7295.6|7291.8|7296.6|7293.1|7291.9|7288.8|189
1728511200000|2024-10-09 22:00:00|7290.8|7287|7296.2|7292.4|7298.2|7293.8|7286.2|7282.4|582
1728511500000|2024-10-09 22:05:00|7296.6|7293.4|7299.2|7296.4|7302.2|7299.1|7296.6|7293.4|79
1728511800000|2024-10-09 22:10:00|7299.9|7296.1|7299.9|7296.1|7303|7299.7|7295.9|7292.4|99
1728512100000|2024-10-09 22:15:00|7299.2|7296.4|7300.6|7296.8|7303.2|7300.4|7298.2|7294.8|78
1728512400000|2024-10-09 22:20:00|7300.9|7297.1|7301.6|7297.8|7304.2|7300.7|7299.2|7295.7|225
1728512700000|2024-10-09 22:25:00|7301.2|7297.4|7298.9|7295.1|7302.3|7298.5|7296.2|7292.4|111
1728513000000|2024-10-09 22:30:00|7299.6|7295.8|7300.6|7297.8|7301.9|7298.8|7297.9|7294.8|59
1728513300000|2024-10-09 22:35:00|7302.6|7298.8|7303.9|7300.1|7303.9|7300.1|7300.9|7297.4|180
1728513600000|2024-10-09 22:40:00|7303.6|7300.8|7300.2|7296.4|7303.9|7300.8|7298.5|7294.7|92
1728513900000|2024-10-09 22:45:00|7299.9|7296.1|7300.9|7297.1|7302.2|7299.1|7297.2|7294.4|116
1728514200000|2024-10-09 22:50:00|7300.7|7296.9|7299.9|7296.1|7301.9|7298.1|7295.5|7291.7|112
1728514500000|2024-10-09 22:55:00|7299.2|7296.4|7296.8|7293|7300.9|7297.1|7294.8|7291|96
1728514800000|2024-10-09 23:00:00|7297.8|7294|7295.4|7291.6|7299.8|7297|7294.1|7290.8|137
1728515100000|2024-10-09 23:05:00|7295.1|7292.3|7299.4|7295.6|7302.1|7298.7|7295.1|7292|101
1728515400000|2024-10-09 23:10:00|7298.7|7295.9|7302.1|7298.3|7303.4|7300.6|7297.8|7293|95
1728515700000|2024-10-09 23:15:00|7301.8|7299|7302.8|7299|7302.8|7299.3|7300.8|7297.6|14
1728516000000|2024-10-09 23:20:00|7303.1|7299.3|7302.1|7299.3|7303.7|7299.9|7302.1|7298.6|23
1728516300000|2024-10-09 23:25:00|7303.7|7299.9|7300.4|7296.6|7303.7|7299.9|7300.4|7296.6|42
1728516600000|2024-10-09 23:30:00|7300|7297.2|7299|7295.2|7301|7297.9|7298.7|7295.2|16
1728516900000|2024-10-09 23:35:00|7298.9|7295.1|7298|7294.2|7299|7295.9|7296.7|7293.2|18
1728517200000|2024-10-09 23:40:00|7298.3|7294.5|7300|7296.2|7300|7296.5|7298|7294.5|18
1728517500000|2024-10-09 23:45:00|7300.3|7296.5|7301|7297.2|7301|7297.2|7298|7294.9|37
1728517800000|2024-10-09 23:50:00|7300.3|7297.5|7299.7|7295.9|7300.3|7297.5|7296.1|7293.3|9
1728518100000|2024-10-09 23:55:00|7299.4|7295.6|7296|7293.2|7299.4|7295.9|7295|7292.2|25
1728518400000|2024-10-10 00:00:00|7296.7|7292.9|7301.3|7297.5|7303.3|7299.8|7295|7291.9|458
1728518700000|2024-10-10 00:05:00|7302.3|7298.5|7308.7|7304.9|7309|7305.2|7300|7296.5|84
1728519000000|2024-10-10 00:10:00|7309|7305.2|7315.4|7312.6|7316.9|7313.6|7308.7|7304.9|172
1728519300000|2024-10-10 00:15:00|7315.7|7312.9|7313.3|7310.5|7316.7|7313.2|7310|7307.2|71
1728519600000|2024-10-10 00:20:00|7314.7|7310.9|7314|7311.2|7316.7|7313.9|7312.3|7308.9|127
1728519900000|2024-10-10 00:25:00|7313.7|7310.2|7322|7319.2|7323|7319.5|7312.7|7309.2|239
1728520200000|2024-10-10 00:30:00|7321.6|7318.8|7319.3|7315.5|7325.6|7322.8|7317|7313.7|161
1728520500000|2024-10-10 00:35:00|7319|7316.2|7318.9|7316.1|7320.3|7316.5|7315.9|7312.1|57
1728520800000|2024-10-10 00:40:00|7318.6|7314.8|7323.9|7321.1|7324.6|7321.5|7316.9|7313.8|61
1728521100000|2024-10-10 00:45:00|7324.3|7320.5|7324.9|7322.1|7326.9|7323.8|7324.3|7320.5|109
1728521400000|2024-10-10 00:50:00|7325.6|7321.8|7325.9|7323.1|7327.9|7325.1|7322.6|7319.8|105
1728521700000|2024-10-10 00:55:00|7326.2|7322.4|7328.2|7324.4|7328.2|7325.1|7325.6|7322.1|46
1728522000000|2024-10-10 01:00:00|7327.9|7324.1|7318.2|7314.4|7330.9|7328.1|7311.9|7308.4|433
1728522300000|2024-10-10 01:05:00|7317.9|7315.1|7312.2|7309.4|7319.2|7316.4|7310.2|7307.1|112
1728522600000|2024-10-10 01:10:00|7311.9|7309.1|7321.2|7317.4|7323.2|7320.1|7311.9|7308.4|88
1728522900000|2024-10-10 01:15:00|7320.2|7317.1|7317.5|7313.7|7326.5|7323.4|7314.5|7311|158
1728523200000|2024-10-10 01:20:00|7317.2|7313.4|7316.5|7313.7|7320.5|7316.7|7314.2|7311.2|81
1728523500000|2024-10-10 01:25:00|7315.5|7312.7|7321.5|7318.7|7323.8|7320.7|7313.5|7310.4|674
1728523800000|2024-10-10 01:30:00|7322.2|7318.4|7306.9|7304.1|7323.2|7320.1|7298.9|7295.1|330
1728524100000|2024-10-10 01:35:00|7307.2|7304.4|7302.9|7299.1|7311.9|7308.4|7297.9|7294.7|173
1728524400000|2024-10-10 01:40:00|7303.2|7299.4|7322.2|7318.4|7324.3|7321.4|7301.2|7298.1|159
1728524700000|2024-10-10 01:45:00|7321.5|7318.7|7311.5|7308.7|7323.7|7320.7|7307.8|7304.7|127
1728525000000|2024-10-10 01:50:00|7311.8|7308|7304.5|7301.7|7312.2|7308.7|7303.5|7300.3|116
1728525300000|2024-10-10 01:55:00|7303.8|7301|7310.8|7308|7312.1|7308.7|7302.8|7299.3|143
1728525600000|2024-10-10 02:00:00|7311.1|7307.3|7311.8|7309|7319.1|7316|7306.8|7303.7|193
1728525900000|2024-10-10 02:05:00|7312.5|7308.7|7312.8|7310|7317.1|7314|7309.8|7307|107
1728526200000|2024-10-10 02:10:00|7312.3|7309|7301.8|7299|7314.5|7311.6|7299.8|7297|181
1728526500000|2024-10-10 02:15:00|7302.1|7298.3|7309.1|7305.3|7310.1|7306.6|7300.8|7297.7|52
1728526800000|2024-10-10 02:20:00|7308.4|7305.6|7311.4|7308.6|7313.4|7310.6|7307.8|7304.9|61
1728527100000|2024-10-10 02:25:00|7311.7|7307.9|7319.1|7316.3|7319.4|7316.6|7310.4|7307.3|84
1728527400000|2024-10-10 02:30:00|7320.1|7316.8|7325.4|7322.6|7331.1|7327.3|7317.8|7315|288
1728527700000|2024-10-10 02:35:00|7324.8|7322|7339.1|7335.3|7342.1|7339.3|7324.1|7321.3|280
1728528000000|2024-10-10 02:40:00|7338.8|7336|7336.8|7334|7339.1|7336|7331.1|7328.3|253
1728528300000|2024-10-10 02:45:00|7337.4|7333.6|7335.8|7333|7339.1|7335.3|7329.8|7327|169
1728528600000|2024-10-10 02:50:00|7336.1|7332.3|7340.7|7337.9|7341.1|7338.3|7331.7|7328.3|152
1728528900000|2024-10-10 02:55:00|7341.1|7337.3|7340.7|7337.9|7346.1|7342.9|7337.7|7334.3|118
1728529200000|2024-10-10 03:00:00|7339.7|7336.9|7347|7343.2|7348|7344.9|7337|7334.2|195
1728529500000|2024-10-10 03:05:00|7346.7|7343.9|7348.7|7345.9|7351|7348.2|7341|7338.2|303
1728529800000|2024-10-10 03:10:00|7348|7345.2|7345|7342.2|7351|7347.5|7341.7|7338.9|136
1728530100000|2024-10-10 03:15:00|7344.7|7341.9|7351.7|7348.9|7351.7|7348.9|7341|7337.9|163
1728530400000|2024-10-10 03:20:00|7352|7348.2|7342.3|7339.5|7354.7|7351.2|7340.7|7337.2|299
1728530700000|2024-10-10 03:25:00|7341.3|7338.5|7338.7|7335.9|7346|7343.2|7337.7|7334.9|250
1728531000000|2024-10-10 03:30:00|7339|7336.2|7335.3|7332.5|7339|7336.2|7334.3|7331.2|120
1728531300000|2024-10-10 03:35:00|7335.6|7331.8|7340.3|7336.5|7341.3|7338.5|7334.7|7331.2|95
1728531600000|2024-10-10 03:40:00|7340|7337.2|7343|7340.2|7343.3|7340.5|7338|7334.2|28
1728531900000|2024-10-10 03:45:00|7342.3|7339.2|7342.3|7339.5|7344|7340.5|7341|7338.2|35
1728532200000|2024-10-10 03:50:00|7343|7339.2|7337.3|7334.5|7343|7339.5|7337|7334.2|56
1728532500000|2024-10-10 03:55:00|7337.6|7333.8|7338.3|7335.5|7338.6|7335.5|7334.3|7331.2|88
1728532800000|2024-10-10 04:00:00|7338|7335.2|7340|7337.2|7342|7338.5|7338|7334.8|69
1728533100000|2024-10-10 04:05:00|7341|7336.8|7342.6|7339.8|7342.8|7339.8|7340.3|7336.8|79
1728533400000|2024-10-10 04:10:00|7341.9|7338.8|7344.6|7341.8|7344.6|7341.8|7341.6|7338.5|38
1728533700000|2024-10-10 04:15:00|7345.6|7342.3|7344.6|7341.8|7345.6|7342.5|7344.6|7341.5|56
1728534000000|2024-10-10 04:20:00|7345.3|7341.5|7345.6|7342.8|7348.6|7345.1|7344.3|7341.5|54
1728534300000|2024-10-10 04:25:00|7345.9|7343.1|7343.9|7341.1|7346.6|7343.1|7342.9|7339.8|34
1728534600000|2024-10-10 04:30:00|7343.5|7340.7|7342.9|7340.1|7344.2|7341.4|7340.9|7338.1|71
1728534900000|2024-10-10 04:35:00|7343.2|7340.4|7349.2|7346.4|7350.6|7347.8|7343.2|7340.1|97
1728535200000|2024-10-10 04:40:00|7348.6|7345.8|7346.2|7343.4|7348.9|7345.8|7344.2|7341.1|69
1728535500000|2024-10-10 04:45:00|7346.6|7343.8|7343.6|7340.8|7346.6|7343.8|7341.9|7338.8|54
1728535800000|2024-10-10 04:50:00|7344.2|7341.4|7343.6|7340.8|7344.9|7342.1|7341.9|7339.1|25
1728536100000|2024-10-10 04:55:00|7343.9|7341.1|7344.2|7341.4|7345.5|7342.4|7342.9|7340.1|39
1728536400000|2024-10-10 05:00:00|7343.9|7340.1|7350.5|7347.7|7350.9|7348.1|7343.2|7340.1|82
1728536700000|2024-10-10 05:05:00|7350.2|7347.4|7347.5|7344.7|7350.2|7347.4|7346.2|7342.7|85
1728537000000|2024-10-10 05:10:00|7347.9|7344.1|7342.9|7340.1|7348.9|7346.1|7342.9|7339.4|63
1728537300000|2024-10-10 05:15:00|7343.2|7340.4|7341.2|7338.4|7347.8|7344.7|7341.2|7338|91
1728537600000|2024-10-10 05:20:00|7340.2|7337.4|7340.8|7338|7343.5|7340.4|7337.2|7334|160
1728537900000|2024-10-10 05:25:00|7340.5|7337.7|7345.8|7343|7345.8|7343|7340.5|7337.7|55
1728538200000|2024-10-10 05:30:00|7345.5|7342.7|7343.1|7340.3|7346.8|7343.7|7334.1|7331|169
1728538500000|2024-10-10 05:35:00|7343.8|7340|7339.8|7337|7345.8|7342.7|7337.8|7335|94
1728538800000|2024-10-10 05:40:00|7340.1|7337.3|7349.5|7346.7|7351.4|7348.3|7339.5|7336|115
1728539100000|2024-10-10 05:45:00|7349.8|7346|7343.5|7340.7|7350.8|7347.3|7341.8|7338.7|112
1728539400000|2024-10-10 05:50:00|7344.1|7341.3|7340.5|7337.7|7350|7346.7|7340.5|7337|64
1728539700000|2024-10-10 05:55:00|7340.8|7337|7339.8|7337|7343.8|7341|7337.5|7334.7|76
1728540000000|2024-10-10 06:00:00|7340.1|7336.3|7334.8|7332|7343.8|7340.3|7334.1|7330.8|198
1728540300000|2024-10-10 06:05:00|7335.1|7332.3|7344.8|7341|7345.8|7342.7|7334.5|7331.7|81
1728540600000|2024-10-10 06:10:00|7344.5|7341.7|7342.8|7340|7348.8|7345.5|7342.8|7340|136
1728540900000|2024-10-10 06:15:00|7343.1|7340.3|7333.8|7331|7343.8|7340.5|7333.8|7331|138
1728541200000|2024-10-10 06:20:00|7334.4|7330.6|7327.1|7324.3|7338.1|7335.3|7326.4|7323.6|285
1728541500000|2024-10-10 06:25:00|7327.7|7323.9|7326.7|7323.9|7333.1|7329.9|7326.7|7323.3|213
1728541800000|2024-10-10 06:30:00|7327.1|7323.3|7328.7|7324.9|7334.1|7331.3|7325.7|7322.8|173
1728542100000|2024-10-10 06:35:00|7328.4|7325.6|7317|7314.2|7329.1|7326.3|7315.4|7312.6|329
1728542400000|2024-10-10 06:40:00|7317.7|7313.9|7306.7|7302.9|7321.4|7318.2|7306|7302.9|373
1728542700000|2024-10-10 06:45:00|7306.4|7303.6|7311.7|7308.9|7314|7310.9|7306|7302.9|183
1728543000000|2024-10-10 06:50:00|7311|7307.9|7308|7305.2|7315.7|7312.6|7307.4|7304.6|195
1728543300000|2024-10-10 06:55:00|7308.7|7304.9|7319.7|7316.9|7321.7|7318.9|7305.4|7302.6|296
1728543600000|2024-10-10 07:00:00|7319.1|7316.3|7317.4|7314.6|7322.7|7319.6|7315.4|7311.9|268
1728543900000|2024-10-10 07:05:00|7317.1|7314.3|7317.4|7314.6|7326.1|7322.9|7315|7312.2|366
1728544200000|2024-10-10 07:10:00|7317|7314.2|7315.4|7312.6|7317.7|7314.6|7308.4|7305.6|217
1728544500000|2024-10-10 07:15:00|7316|7312.2|7316|7312.2|7318.4|7315.2|7310.4|7307.2|168
1728544800000|2024-10-10 07:20:00|7315.7|7312.9|7339.4|7336.6|7342.7|7339.6|7314.3|7311.2|665
1728545100000|2024-10-10 07:25:00|7339.7|7336.9|7335|7332.2|7341.7|7338.9|7331|7328.2|508
1728545400000|2024-10-10 07:30:00|7335.7|7331.9|7328.3|7325.5|7336.3|7333.2|7323.3|7320|372
1728545700000|2024-10-10 07:35:00|7329|7325.2|7327|7323.2|7336|7333.2|7325.3|7322.2|290
1728546000000|2024-10-10 07:40:00|7326.7|7323.9|7324|7321.2|7329|7325.5|7318|7315.2|389
1728546300000|2024-10-10 07:45:00|7323.3|7320.5|7336|7333.2|7337|7334.2|7319|7316.2|387
1728546600000|2024-10-10 07:50:00|7335.7|7332.9|7330.7|7327.9|7337.3|7334.5|7328.7|7325.5|436
1728546900000|2024-10-10 07:55:00|7330.3|7327.5|7341|7338.2|7348|7344.9|7330.3|7327.2|504
1728547200000|2024-10-10 08:00:00|7341.7|7337.9|7329.3|7326.5|7343|7340.2|7326.6|7323.5|646
1728547500000|2024-10-10 08:05:00|7329.6|7325.8|7337.6|7334.8|7344|7340.8|7327.3|7324.2|334
1728547800000|2024-10-10 08:10:00|7338|7335.2|7349.9|7346.1|7353.8|7350.8|7336.6|7333.5|668
1728548100000|2024-10-10 08:15:00|7349.6|7346.8|7357.6|7354.8|7362.6|7359.3|7348.3|7345.1|606
1728548400000|2024-10-10 08:20:00|7356.9|7354.1|7349.9|7346.1|7358.9|7356.1|7346.6|7343.8|414
1728548700000|2024-10-10 08:25:00|7349.6|7346.8|7361.1|7358.3|7364.5|7361.5|7349.6|7346.5|684
1728549000000|2024-10-10 08:30:00|7360.7|7356.9|7348.6|7345.8|7364.3|7360.8|7342.6|7339.8|1722
1728549300000|2024-10-10 08:35:00|7349.3|7345.5|7341|7338.2|7358|7354.8|7341|7337.2|636
1728549600000|2024-10-10 08:40:00|7342|7339.2|7341.6|7337.8|7344.9|7341.8|7336|7333.2|413
1728549900000|2024-10-10 08:45:00|7341.3|7338.5|7341.6|7337.8|7346.9|7343.8|7338.6|7334.8|351
1728550200000|2024-10-10 08:50:00|7340.9|7338.1|7335.3|7332.5|7353.6|7350.5|7334.3|7331.5|416
1728550500000|2024-10-10 08:55:00|7334.3|7331.5|7342.3|7339.5|7343|7339.5|7329.3|7326.5|331
1728550800000|2024-10-10 09:00:00|7343|7339.2|7362.3|7359.5|7363.3|7360.2|7340.3|7337.5|922
1728551100000|2024-10-10 09:05:00|7362.6|7359.8|7374.3|7371.5|7391.7|7388.2|7362.6|7359.8|2968
1728551400000|2024-10-10 09:10:00|7374.6|7371.8|7379|7376.2|7387.3|7384.2|7368.6|7365.5|809
1728551700000|2024-10-10 09:15:00|7379.7|7375.9|7372.3|7368.5|7386.3|7383.2|7370|7366.5|463
1728552000000|2024-10-10 09:20:00|7372|7368.2|7388.3|7384.5|7388.3|7385.5|7371.3|7368.2|323
1728552300000|2024-10-10 09:25:00|7388|7385.2|7386.3|7382.5|7393.6|7390.8|7385|7381.8|572
1728552600000|2024-10-10 09:30:00|7385.6|7382.8|7372.3|7369.5|7386.3|7383.5|7371|7368.2|478
1728552900000|2024-10-10 09:35:00|7372|7369.2|7382.9|7379.1|7388.9|7385.8|7372|7368.8|529
1728553200000|2024-10-10 09:40:00|7382.3|7379.5|7385.9|7383.1|7389.9|7386.8|7379.6|7376.1|292
1728553500000|2024-10-10 09:45:00|7384.9|7382.1|7387.9|7385.1|7392.6|7389.1|7380.9|7377.8|280
1728553800000|2024-10-10 09:50:00|7387.3|7384.5|7405.6|7402.8|7410.3|7407.2|7383.9|7381.1|1459
1728554100000|2024-10-10 09:55:00|7406|7403.2|7388.9|7386.1|7409.3|7406.5|7387.9|7384.8|626
1728554400000|2024-10-10 10:00:00|7389.6|7385.8|7397.6|7394.8|7399.9|7396.8|7388.6|7385.1|436
1728554700000|2024-10-10 10:05:00|7396.6|7393.8|7385.9|7383.1|7401.9|7398.8|7383.9|7380.1|478
1728555000000|2024-10-10 10:10:00|7386.2|7382.4|7393.9|7391.1|7397.6|7394.1|7384.9|7382.1|324
1728555300000|2024-10-10 10:15:00|7394.2|7391.4|7398.9|7395.1|7404.9|7402.1|7391.2|7388.1|420
1728555600000|2024-10-10 10:20:00|7398.6|7395.8|7395.9|7393.1|7401.2|7398.4|7395.2|7392.1|208
1728555900000|2024-10-10 10:25:00|7396.2|7392.4|7404.9|7402.1|7407.9|7404.7|7393.2|7390.1|614
1728556200000|2024-10-10 10:30:00|7405.5|7401.7|7391.5|7387.7|7411.2|7408.4|7388.1|7385.3|1103
1728556500000|2024-10-10 10:35:00|7390.8|7388|7386.5|7382.7|7394.5|7391.3|7382.8|7379.7|359
1728556800000|2024-10-10 10:40:00|7385.8|7383|7400.4|7396.6|7403.4|7399.6|7383.8|7381|363
1728557100000|2024-10-10 10:45:00|7400.8|7397|7397.1|7393.3|7401.8|7399|7396.4|7393|228
1728557400000|2024-10-10 10:50:00|7396.4|7393.6|7399.7|7396.9|7407.4|7404.6|7396.1|7392.8|324
1728557700000|2024-10-10 10:55:00|7399.4|7396.6|7398.1|7395.3|7402.7|7399.3|7393.7|7390.9|396
1728558000000|2024-10-10 11:00:00|7397.4|7394.6|7384.4|7381.6|7405.7|7402.9|7380.4|7377.3|1228
1728558300000|2024-10-10 11:05:00|7384.1|7381.3|7378.4|7375.6|7387.4|7383.9|7374.7|7371.9|364
1728558600000|2024-10-10 11:10:00|7378.7|7374.9|7378.7|7374.9|7384.4|7381.6|7376.4|7373.2|331
1728558900000|2024-10-10 11:15:00|7378.4|7375.6|7385|7381.2|7389.4|7386.6|7377.7|7374.6|576
1728559200000|2024-10-10 11:20:00|7384.4|7381.6|7374.3|7371.5|7384.7|7381.6|7370.7|7367.5|429
1728559500000|2024-10-10 11:25:00|7373.7|7370.9|7376.3|7373.5|7379.2|7375.9|7373.3|7370.2|259
1728559800000|2024-10-10 11:30:00|7377.3|7374.5|7365|7362.2|7377.7|7374.5|7362.7|7359.9|662
1728560100000|2024-10-10 11:35:00|7364.3|7361.2|7361.3|7357.5|7366.6|7363.5|7360.3|7357|307
1728560400000|2024-10-10 11:40:00|7359|7356.2|7369.3|7366.5|7370.3|7367.2|7358.6|7355.5|637
1728560700000|2024-10-10 11:45:00|7369|7366.2|7369.9|7367.1|7375|7371.5|7364|7360.8|284
1728561000000|2024-10-10 11:50:00|7369.6|7366.8|7362.6|7359.8|7370.3|7366.8|7360.6|7357.5|311
1728561300000|2024-10-10 11:55:00|7361.9|7358.8|7342.6|7339.8|7362.6|7359.1|7342.3|7338.8|1004
1728561600000|2024-10-10 12:00:00|7342.9|7339.1|7365|7361.2|7369.6|7366.5|7337.6|7334.8|1290
1728561900000|2024-10-10 12:05:00|7364|7361.5|7359.3|7355.5|7366.6|7363.5|7357.6|7354.5|492
1728562200000|2024-10-10 12:10:00|7359|7355.2|7376.3|7373.5|7377.9|7375.1|7358.6|7355.2|497
1728562500000|2024-10-10 12:15:00|7376.9|7373.1|7366.9|7364.1|7384.6|7381.5|7365.6|7362.1|1141
1728562800000|2024-10-10 12:20:00|7367.3|7363.5|7369.3|7366.5|7372.6|7369.5|7363.3|7360.1|338
1728563100000|2024-10-10 12:25:00|7368.9|7365.5|7371.9|7364.1|7375.3|7372.5|7363.9|7359.1|469
1728563400000|2024-10-10 12:30:00|7372.2|7364.4|7377.2|7374.4|7383.4|7380.1|7358.2|7355.1|1340
1728563700000|2024-10-10 12:35:00|7378.2|7375.4|7367.2|7363.4|7380.9|7377.4|7363.6|7360.8|618
1728564000000|2024-10-10 12:40:00|7366.6|7363.8|7370.2|7367.4|7390.6|7387.8|7355.6|7352.8|3464
1728564300000|2024-10-10 12:45:00|7370.9|7368.1|7407.9|7405.1|7409.2|7406.1|7356.5|7353.1|2972
1728564600000|2024-10-10 12:50:00|7406.9|7404.1|7412.2|7409.4|7451|7447.5|7397.9|7394.1|8602
1728564900000|2024-10-10 12:55:00|7411.9|7409.1|7423.3|7420.5|7429.3|7426.5|7409.2|7406.1|2074
1728565200000|2024-10-10 13:00:00|7423.6|7419.8|7401.6|7398.8|7425.9|7422.5|7395.9|7392.4|3126
1728565500000|2024-10-10 13:05:00|7401.3|7398.5|7407.9|7405.1|7426.6|7423.8|7396.9|7393.8|3427
1728565800000|2024-10-10 13:10:00|7408.9|7404.4|7362.2|7359.4|7408.9|7405.1|7358.5|7355.7|4198
1728566100000|2024-10-10 13:15:00|7362.5|7359.7|7366.8|7364|7375.9|7372.7|7350.8|7348|1972
1728566400000|2024-10-10 13:20:00|7367.2|7364.4|7378.8|7376|7384.8|7382|7365.2|7362|1271
1728566700000|2024-10-10 13:25:00|7379.2|7375.4|7385.9|7383.1|7389.2|7386.4|7376.5|7372.7|1074
1728567000000|2024-10-10 13:30:00|7386.9|7383.7|7381.2|7378.4|7398.5|7395.7|7376.9|7374.1|1579
1728567300000|2024-10-10 13:35:00|7381.5|7378.7|7370.2|7367.4|7385.2|7382.1|7359|7356.2|1968
1728567600000|2024-10-10 13:40:00|7370.9|7368.1|7352.8|7349|7378.5|7375.7|7350.2|7347.4|1248
1728567900000|2024-10-10 13:45:00|7353.2|7350.4|7366.8|7364|7378.5|7375.4|7352.8|7349.7|1648
1728568200000|2024-10-10 13:50:00|7367.5|7364.7|7380.8|7378|7393.5|7390.7|7361.2|7358.4|2084
1728568500000|2024-10-10 13:55:00|7380.2|7377.4|7382.8|7380|7389.5|7386.7|7371.8|7368.7|1355
1728568800000|2024-10-10 14:00:00|7383.2|7380.4|7384.8|7382|7400.1|7397.3|7382.2|7378.7|1935
1728569100000|2024-10-10 14:05:00|7386.1|7382.3|7378.5|7375.7|7397.1|7393.3|7367.1|7364.3|1622
1728569400000|2024-10-10 14:10:00|7379.5|7376.3|7406.5|7403.7|7410.2|7406.7|7377.4|7374.3|1766
1728569700000|2024-10-10 14:15:00|7407.2|7404.4|7453.2|7449.4|7457.9|7454.7|7404.5|7401.4|5177
1728570000000|2024-10-10 14:20:00|7452.9|7450.1|7448.2|7445.4|7469.2|7466.1|7442.8|7440|3669
1728570300000|2024-10-10 14:25:00|7448.5|7444.7|7436.5|7432.7|7456|7452.7|7429.8|7426.7|4939
1728570600000|2024-10-10 14:30:00|7436.2|7433.4|7435.8|7432|7445.2|7441.4|7414.1|7411.3|4382
1728570900000|2024-10-10 14:35:00|7435.1|7432.3|7447.5|7444.7|7448.1|7445.3|7425.1|7422.3|2061
1728571200000|2024-10-10 14:40:00|7448.1|7444.3|7453.1|7450.3|7456.1|7453.3|7440.5|7437.7|1472
1728571500000|2024-10-10 14:45:00|7452.1|7449.3|7443.5|7440.7|7452.1|7449.3|7434.8|7432|1810
1728571800000|2024-10-10 14:50:00|7444.1|7440.3|7437.8|7435|7450.8|7448|7434.1|7431.3|1467
1728572100000|2024-10-10 14:55:00|7437.1|7434|7451.5|7448.7|7458.9|7456|7434.1|7431|4843
1728572400000|2024-10-10 15:00:00|7451.8|7448|7453.2|7450.4|7457.8|7455|7439.1|7436.3|1922
1728572700000|2024-10-10 15:05:00|7453.5|7449.7|7445.1|7442.3|7456.8|7453.7|7441.5|7438.3|1659
1728573000000|2024-10-10 15:10:00|7446.1|7442.7|7454.1|7451.3|7459.8|7457|7445.1|7442.3|1289
1728573300000|2024-10-10 15:15:00|7453.4|7450.6|7436.1|7433.3|7458.8|7455.5|7436.1|7433|1823
1728573600000|2024-10-10 15:20:00|7435.8|7433|7412.4|7409.6|7440.4|7437.6|7410.7|7407.9|3787
1728573900000|2024-10-10 15:25:00|7412|7409.2|7410|7407.2|7429.1|7426.3|7408.7|7405.2|2635
1728574200000|2024-10-10 15:30:00|7409.7|7406.9|7429.1|7426.3|7431.7|7428.9|7409.7|7406.9|1586
1728574500000|2024-10-10 15:35:00|7428.4|7425.6|7425.4|7422.6|7430.6|7427.3|7417.7|7414.6|903
1728574800000|2024-10-10 15:40:00|7426.4|7423.2|7444|7441.2|7447|7444.2|7425|7422.1|1476
1728575100000|2024-10-10 15:45:00|7444.4|7441.6|7492.4|7489.6|7493.4|7490.6|7442.4|7439.6|3954
1728575400000|2024-10-10 15:50:00|7492.7|7489.9|7494.4|7491.6|7504.7|7501.9|7481.4|7477.9|2544
1728575700000|2024-10-10 15:55:00|7493.7|7490.9|7494|7491.2|7497|7493.9|7487.7|7484.3|1427
1728576000000|2024-10-10 16:00:00|7494.7|7490.9|7509.4|7506.6|7515.7|7512.9|7490.4|7487.6|2965
1728576300000|2024-10-10 16:05:00|7509|7506.2|7501.4|7498.6|7510.4|7507.3|7490|7487.2|2493
1728576600000|2024-10-10 16:10:00|7502.4|7498.9|7496|7493.2|7504.7|7501.6|7490.3|7487.5|1157
1728576900000|2024-10-10 16:15:00|7496.7|7492.9|7501|7498.2|7504.7|7501.9|7492.7|7489.9|1028
1728577200000|2024-10-10 16:20:00|7501.7|7497.9|7482.7|7479.9|7502|7499.2|7480|7477.2|1683
1728577500000|2024-10-10 16:25:00|7484|7480.2|7496.3|7493.5|7501|7498.2|7482.7|7479.9|1033
1728577800000|2024-10-10 16:30:00|7496|7492.2|7508.4|7505.6|7511|7508.2|7493.7|7490.2|1773
1728578100000|2024-10-10 16:35:00|7509|7506.2|7513.7|7510.9|7517.7|7514.9|7507|7503.7|1104
1728578400000|2024-10-10 16:40:00|7513.3|7510.5|7513|7510.2|7514.7|7511.9|7503.3|7500.2|1096
1728578700000|2024-10-10 16:45:00|7512.7|7509.9|7536|7533.2|7536.3|7533.5|7512.7|7509.9|2652
1728579000000|2024-10-10 16:50:00|7535.6|7532.8|7542.7|7539.9|7543|7540.2|7526|7522.9|3595
1728579300000|2024-10-10 16:55:00|7542.3|7539.5|7534.7|7531.9|7543.7|7540.9|7529.3|7526.2|2044
1728579600000|2024-10-10 17:00:00|7535|7532.2|7534|7531.2|7545.4|7542.6|7531|7528.2|2270
1728579900000|2024-10-10 17:05:00|7533.7|7530.9|7537.3|7534.5|7542.3|7539.2|7529|7525.9|1319
1728580200000|2024-10-10 17:10:00|7537|7534.2|7537|7534.2|7540.8|7537.9|7530.3|7527.2|1510
1728580500000|2024-10-10 17:15:00|7536.3|7533.5|7543.3|7540.5|7545.3|7542.2|7533.7|7530.4|893
1728580800000|2024-10-10 17:20:00|7543.6|7539.8|7549.3|7546.5|7552|7549.2|7542.6|7539.8|1712
1728581100000|2024-10-10 17:25:00|7549|7546.2|7555|7552.2|7556.6|7553.8|7547.6|7544.8|2167
1728581400000|2024-10-10 17:30:00|7555.3|7552.5|7562.9|7560.1|7564.9|7562.1|7555|7552.2|1927
1728581700000|2024-10-10 17:35:00|7562.6|7559.8|7562.6|7559.8|7565.6|7562.5|7553.9|7551.1|1620
1728582000000|2024-10-10 17:40:00|7562.9|7560.1|7565.6|7562.8|7571.9|7568.5|7553.6|7550.8|4025
1728582300000|2024-10-10 17:45:00|7565.9|7563.1|7561.2|7558.4|7569.7|7566.4|7560.2|7556.9|865
1728582600000|2024-10-10 17:50:00|7560.9|7558.1|7560.5|7557.7|7568.9|7565.8|7558.2|7555.4|1875
1728582900000|2024-10-10 17:55:00|7559.5|7556.7|7551.8|7548|7562|7558.7|7551.1|7548|2220
1728583200000|2024-10-10 18:00:00|7551.5|7548.7|7557.5|7554.7|7560.5|7557.4|7548.8|7545.3|1916
1728583500000|2024-10-10 18:05:00|7558.2|7554.4|7543.1|7539.3|7558.5|7555|7537.1|7534|4115
1728583800000|2024-10-10 18:10:00|7542.5|7539.7|7524.4|7521.6|7546.1|7542.8|7524.4|7521.6|2550
1728584100000|2024-10-10 18:15:00|7524.8|7522|7526.8|7524|7528.4|7525.6|7508.4|7505.6|5019
1728584400000|2024-10-10 18:20:00|7526.4|7523.6|7532.1|7529.3|7534.4|7531.6|7526.1|7523.3|2561
1728584700000|2024-10-10 18:25:00|7531.8|7529|7536.8|7534|7545.1|7542|7528.4|7525.3|14541
1728585000000|2024-10-10 18:30:00|7536.5|7533.7|7539.1|7536.3|7541.7|7538.6|7534.8|7532|2998
1728585300000|2024-10-10 18:35:00|7538.7|7535.9|7542.4|7538.6|7543.7|7540.6|7535.4|7532.3|2035
1728585600000|2024-10-10 18:40:00|7542.1|7539.3|7532.4|7529.6|7543.8|7540.6|7531.1|7528.3|572
1728585900000|2024-10-10 18:45:00|7533.1|7529.3|7534.1|7531.3|7536.1|7533.3|7529.8|7527|665
1728586200000|2024-10-10 18:50:00|7533.4|7530.3|7541.4|7538.6|7542.1|7538.7|7531.1|7528.3|676
1728586500000|2024-10-10 18:55:00|7541.8|7539|7539.4|7536.6|7544.1|7541.3|7539.4|7536.6|775
1728586800000|2024-10-10 19:00:00|7538.8|7536|7560.1|7556.3|7565.5|7562.7|7538.4|7535.6|2323
1728587100000|2024-10-10 19:05:00|7559.8|7557|7565.5|7561.7|7573.8|7571|7558.8|7556|2029
1728587400000|2024-10-10 19:10:00|7565.1|7562.3|7556.4|7552.6|7566.1|7563|7555.4|7552.3|921
1728587700000|2024-10-10 19:15:00|7557.4|7553.6|7550.7|7546.9|7558.4|7555|7549.7|7546.6|451
1728588000000|2024-10-10 19:20:00|7550.4|7546.6|7548.4|7545.6|7555.6|7552.6|7547.7|7544.6|286
1728588300000|2024-10-10 19:25:00|7547.7|7544.9|7549.7|7546.9|7550.9|7547.6|7543.7|7540.6|517
1728588600000|2024-10-10 19:30:00|7550.7|7547.6|7548.1|7545.3|7553.4|7549.9|7546.7|7543.6|385
1728588900000|2024-10-10 19:35:00|7547.7|7544.9|7548.4|7545.6|7550.4|7547.3|7545.4|7542.6|220
1728589200000|2024-10-10 19:40:00|7549.1|7545.3|7548.7|7545.9|7550.4|7547.6|7545.1|7542.2|283
1728589500000|2024-10-10 19:45:00|7549|7546.2|7548.7|7545.9|7550|7547.2|7547.4|7543.9|185
1728589800000|2024-10-10 19:50:00|7549.3|7546.5|7547|7544.2|7549.3|7546.5|7543.7|7540.9|437
1728590100000|2024-10-10 19:55:00|7547.3|7544.5|7544|7540.2|7549|7546.2|7543.3|7540.2|377
1728590400000|2024-10-10 20:00:00|7544.3|7540.5|7545.6|7542.8|7546.3|7543.2|7542.3|7539.2|974
1728590700000|2024-10-10 20:05:00|7546.6|7542.5|7543.3|7539.5|7546.6|7543.5|7542.6|7539.5|233
1728591000000|2024-10-10 20:10:00|7542.6|7539.8|7534|7531.2|7547|7543.9|7530.6|7527.8|1440
1728591300000|2024-10-10 20:15:00|7534.3|7531.5|7503.6|7500.8|7538.6|7535.8|7499.9|7497.1|1835
1728591600000|2024-10-10 20:20:00|7504.3|7500.5|7503.9|7501.1|7515.3|7511.8|7496.6|7493.8|813
1728591900000|2024-10-10 20:25:00|7504.3|7501.5|7500.6|7497.8|7505.3|7501.8|7491.2|7488.4|1245
1728592200000|2024-10-10 20:30:00|7501.3|7497.5|7514.3|7510.5|7520.3|7516.8|7496.3|7493.5|1002
1728592500000|2024-10-10 20:35:00|7513.6|7510.8|7509.9|7506.1|7516.3|7512.5|7507.6|7504.4|472
1728592800000|2024-10-10 20:40:00|7509.6|7506.8|7509.6|7506.8|7516.9|7513.1|7508.6|7505.8|559
1728593100000|2024-10-10 20:45:00|7509.9|7506.1|7509.2|7506.4|7511.9|7509.1|7506.2|7503.1|360
1728593400000|2024-10-10 20:50:00|7510.2|7506.1|7517.2|7513.4|7522.9|7519.4|7509.2|7505.8|619
1728593700000|2024-10-10 20:55:00|7516.6|7513.8|7509.6|7505.8|7517.2|7513.8|7507.2|7503.8|446
1728597600000|2024-10-10 22:00:00|7522.5|7519.7|7522.1|7518.3|7527.5|7524|7516.4|7513|360
1728597900000|2024-10-10 22:05:00|7521.8|7519|7522.1|7519.3|7522.8|7520|7520.8|7517|78
1728598200000|2024-10-10 22:10:00|7522.8|7519|7524.1|7520.3|7525.4|7521.9|7519.1|7516|122
1728598500000|2024-10-10 22:15:00|7524.7|7520.9|7521.7|7517.9|7525.1|7521.9|7520.7|7517.6|131
1728598800000|2024-10-10 22:20:00|7521.4|7517.6|7518.1|7515.3|7521.4|7517.9|7517.7|7514.3|59
1728599100000|2024-10-10 22:25:00|7517.7|7514.9|7514|7511.2|7519.7|7515.9|7513.7|7510.2|150
1728599400000|2024-10-10 22:30:00|7513.7|7510.9|7514.7|7511.9|7515|7511.9|7512.7|7509.6|37
1728599700000|2024-10-10 22:35:00|7515|7511.2|7520|7516.2|7520.7|7517.2|7513|7510.2|61
1728600000000|2024-10-10 22:40:00|7519.7|7516.9|7518.7|7515.9|7522|7518.9|7517|7513.9|94
1728600300000|2024-10-10 22:45:00|7519.7|7516.2|7516|7513.2|7520|7516.6|7516|7513.2|18
1728600600000|2024-10-10 22:50:00|7516.7|7512.9|7515.7|7511.9|7518|7514.2|7514.7|7511.9|39
1728600900000|2024-10-10 22:55:00|7516|7512.2|7518|7514.2|7519|7515.5|7515|7511.9|60
1728601200000|2024-10-10 23:00:00|7517.7|7514.9|7520.7|7516.9|7522.7|7519.2|7514.7|7511.9|145
1728601500000|2024-10-10 23:05:00|7520|7517.2|7522.7|7519.9|7522.7|7519.9|7519.7|7516.2|21
1728601800000|2024-10-10 23:10:00|7523|7519.2|7523.6|7520.8|7523.7|7520.8|7521.7|7517.9|13
1728602100000|2024-10-10 23:15:00|7524.3|7520.5|7528.3|7524.5|7530.3|7526.5|7522.6|7519.5|108
1728602400000|2024-10-10 23:20:00|7528|7524.2|7532.5|7528.7|7534.1|7530.8|7526.3|7522.8|122
1728602700000|2024-10-10 23:25:00|7532.6|7528.8|7537|7533.2|7539.3|7535.5|7529.6|7526.2|255
1728603000000|2024-10-10 23:30:00|7535.3|7531.5|7534.3|7530.5|7536.3|7532.5|7529.3|7526.5|125
1728603300000|2024-10-10 23:35:00|7534|7531.2|7525.9|7522.1|7534.5|7531.2|7521.6|7518.1|293
1728603600000|2024-10-10 23:40:00|7524.6|7520.8|7526.6|7522.8|7528.1|7524.5|7523.6|7519.8|61
1728603900000|2024-10-10 23:45:00|7526.8|7523|7523.6|7519.8|7527.6|7523.8|7522.3|7518.8|143
1728604200000|2024-10-10 23:50:00|7523.3|7520.5|7522.9|7520.1|7527.4|7524.1|7519.6|7516.5|72
1728604500000|2024-10-10 23:55:00|7522.6|7519.8|7520.9|7517.1|7523.6|7519.8|7513.9|7511.1|178
1728604800000|2024-10-11 00:00:00|7520.7|7516.9|7529.2|7525.4|7531.2|7528.1|7514.9|7512.1|487
1728605100000|2024-10-11 00:05:00|7528.9|7525.1|7532.2|7529.4|7538.2|7535.1|7525.2|7522.1|316
1728605400000|2024-10-11 00:10:00|7531.6|7528.8|7532.6|7529.8|7535.6|7532.4|7530.9|7527.8|59
1728605700000|2024-10-11 00:15:00|7532.9|7529.1|7526.2|7522.4|7533.9|7530.8|7525.2|7522.4|41
1728606000000|2024-10-11 00:20:00|7526.5|7522.7|7520.5|7516.7|7526.5|7523.1|7519.9|7516.4|87
1728606300000|2024-10-11 00:25:00|7519.9|7517.1|7514.9|7511.1|7521.5|7518.1|7513.5|7510.1|120
1728606600000|2024-10-11 00:30:00|7515.2|7511.4|7519.5|7516.7|7521.5|7518|7512.2|7509.1|99
1728606900000|2024-10-11 00:35:00|7519.8|7517|7511.2|7508.4|7519.8|7517|7509.2|7506|132
1728607200000|2024-10-11 00:40:00|7510.8|7508|7515.8|7513|7518.2|7515|7510.2|7507|71
1728607500000|2024-10-11 00:45:00|7516.5|7512.7|7511.5|7508.7|7516.8|7513.4|7507.5|7504.7|121
1728607800000|2024-10-11 00:50:00|7511.2|7507.7|7516.5|7513.7|7516.5|7513.7|7508.2|7504.4|77
1728608100000|2024-10-11 00:55:00|7517.2|7514.4|7510.8|7507|7517.5|7514.4|7509.5|7506|54
1728608400000|2024-10-11 01:00:00|7510.5|7506.7|7504.5|7501.7|7529.5|7526.7|7502.1|7499|531
1728608700000|2024-10-11 01:05:00|7504.8|7502|7502.1|7498.3|7510.5|7507.3|7501.1|7498.3|240
1728609000000|2024-10-11 01:10:00|7501.8|7499|7503.4|7499.6|7509.1|7505.6|7495.1|7492.3|343
1728609300000|2024-10-11 01:15:00|7503.1|7500.3|7508.1|7505.3|7511.1|7508.3|7497.1|7494.3|200
1728609600000|2024-10-11 01:20:00|7508.4|7505.6|7502.8|7499|7509.4|7506.3|7501.1|7498.3|88
1728609900000|2024-10-11 01:25:00|7503.1|7500.3|7498.1|7494.3|7507.1|7504|7494.8|7491.1|339
1728610200000|2024-10-11 01:30:00|7497.1|7493.6|7491.8|7488|7497.4|7494.3|7488.8|7486|327
1728610500000|2024-10-11 01:35:00|7491.1|7488.3|7495.7|7492.9|7497.4|7494.6|7489.4|7486.6|147
1728610800000|2024-10-11 01:40:00|7496.4|7492.6|7509.4|7506.6|7512.4|7509.6|7496.4|7492.6|235
1728611100000|2024-10-11 01:45:00|7509.1|7505.3|7512.1|7509.3|7516.1|7513.3|7503.7|7500.3|177
1728611400000|2024-10-11 01:50:00|7512.4|7509.6|7507.1|7504.3|7515.4|7512.3|7505.1|7501.9|65
1728611700000|2024-10-11 01:55:00|7507.4|7503.6|7507.4|7503.6|7509.1|7505.9|7504.7|7501.9|47
1728612000000|2024-10-11 02:00:00|7507.7|7503.9|7503.4|7500.6|7507.7|7503.9|7498|7494.9|166
1728612300000|2024-10-11 02:05:00|7502.4|7499.6|7496.7|7493.9|7504|7501.2|7494.4|7491.6|118
1728612600000|2024-10-11 02:10:00|7497.4|7493.6|7500.4|7496.6|7502.7|7499.2|7493.4|7490.2|107
1728612900000|2024-10-11 02:15:00|7499.7|7496.9|7504|7500.2|7507|7503.6|7499.7|7496.6|99
1728613200000|2024-10-11 02:20:00|7503.4|7500.6|7505.3|7501.5|7506.7|7503.5|7501.3|7498.2|155
1728613500000|2024-10-11 02:25:00|7505|7501.2|7498.7|7495.9|7505.3|7502.2|7497|7493.9|367
1728613800000|2024-10-11 02:30:00|7499.7|7496.5|7507.3|7504.5|7510.3|7507.5|7495.3|7492.2|696
1728614100000|2024-10-11 02:35:00|7507.7|7504.9|7505.7|7501.9|7509.7|7506.5|7500.3|7497.2|310
1728614400000|2024-10-11 02:40:00|7505.3|7502.5|7511|7508.2|7512.3|7509.2|7505.3|7501.8|171
1728614700000|2024-10-11 02:45:00|7511.3|7508.5|7517.6|7514.8|7519|7515.8|7510.3|7507.5|260
1728615000000|2024-10-11 02:50:00|7518|7515.2|7516.6|7513.8|7520|7517.2|7513.6|7510.5|89
1728615300000|2024-10-11 02:55:00|7516.3|7513.5|7525|7521.2|7526|7523.2|7515|7512.2|209
1728615600000|2024-10-11 03:00:00|7525.3|7521.5|7525.6|7522.8|7527.6|7524.8|7520.3|7516.5|149
1728615900000|2024-10-11 03:05:00|7525.9|7522.1|7518.6|7515.8|7525.9|7522.1|7517.3|7514.1|98
1728616200000|2024-10-11 03:10:00|7519.3|7515.5|7518.6|7515.8|7523.3|7520|7515.6|7512.5|116
1728616500000|2024-10-11 03:15:00|7519.3|7515.5|7526.6|7523.8|7526.6|7523.8|7517.6|7514.5|117
1728616800000|2024-10-11 03:20:00|7527.3|7523.5|7523.3|7519.5|7527.9|7524.8|7521.6|7517.8|95
1728617100000|2024-10-11 03:25:00|7522.6|7519.8|7517.2|7513.4|7523.3|7519.8|7514.2|7511.4|103
1728617400000|2024-10-11 03:30:00|7516.6|7513.8|7515.9|7513.1|7517.6|7514.4|7512.9|7510.1|102
1728617700000|2024-10-11 03:35:00|7516.6|7512.8|7520.9|7518.1|7521.2|7518.1|7516.2|7512.8|47
1728618000000|2024-10-11 03:40:00|7521.6|7518.8|7524.2|7520.4|7526.2|7523.4|7521.6|7518.8|81
1728618300000|2024-10-11 03:45:00|7523.9|7521.1|7523.9|7521.1|7524.6|7521.8|7521.9|7519.1|39
1728618600000|2024-10-11 03:50:00|7523.5|7520.7|7522.9|7520.1|7524.2|7521.1|7521.7|7518.4|60
1728618900000|2024-10-11 03:55:00|7523.9|7519.1|7518.9|7516.1|7523.9|7520.7|7517.9|7514.7|44
1728619200000|2024-10-11 04:00:00|7519.2|7515.4|7516.9|7514.1|7519.2|7516.1|7515.9|7513.1|58
1728619500000|2024-10-11 04:05:00|7517.2|7513.4|7515.5|7512.7|7518.2|7515.4|7512.5|7509.4|108
1728619800000|2024-10-11 04:10:00|7515.2|7512.4|7515.2|7511.4|7520.5|7517.4|7514.2|7510.7|117
1728620100000|2024-10-11 04:15:00|7516.2|7512.4|7515.2|7512.4|7519.5|7516.7|7513.5|7510.4|138
1728620400000|2024-10-11 04:20:00|7515.5|7512.7|7516.5|7513.7|7517.5|7514.4|7512.7|7509.4|98
1728620700000|2024-10-11 04:25:00|7516.2|7512.4|7515.5|7512.7|7516.5|7513.7|7514.8|7511.3|22
1728621000000|2024-10-11 04:30:00|7515.1|7512.3|7513.8|7511|7518.1|7515|7511.1|7508|186
1728621300000|2024-10-11 04:35:00|7514.5|7510.7|7523.1|7519.3|7525.5|7522|7514.1|7510.7|173
1728621600000|2024-10-11 04:40:00|7523.8|7520.3|7524.1|7521.3|7526.1|7523|7522.1|7519.3|73
1728621900000|2024-10-11 04:45:00|7524.5|7520.7|7524.1|7521.3|7526.1|7522.7|7522.8|7520|52
1728622200000|2024-10-11 04:50:00|7524.5|7520.7|7519.8|7517|7524.5|7521.3|7518.1|7515.3|75
1728622500000|2024-10-11 04:55:00|7519.1|7516.3|7521.1|7518.3|7522.8|7520|7518.1|7515.3|73
1728622800000|2024-10-11 05:00:00|7520.4|7517.6|7521.1|7518.3|7523.1|7520.3|7519.4|7516.3|122
1728623100000|2024-10-11 05:05:00|7521.4|7517.6|7518.1|7515.3|7523.1|7520.3|7517.8|7514.6|120
1728623400000|2024-10-11 05:10:00|7518.4|7514.6|7520.7|7517.9|7520.7|7517.9|7515.8|7513|43
1728623700000|2024-10-11 05:15:00|7520.1|7517.3|7518.4|7514.6|7522.4|7519.3|7516.7|7513.6|72
1728624000000|2024-10-11 05:20:00|7517.7|7514.9|7517.1|7514.3|7521.4|7518.3|7516.4|7513.6|69
1728624300000|2024-10-11 05:25:00|7517.7|7514.9|7515.7|7511.9|7519.4|7516.3|7514.7|7511.6|137
1728624600000|2024-10-11 05:30:00|7515.4|7512.6|7520.7|7517.9|7523|7520.2|7505|7501.9|427
1728624900000|2024-10-11 05:35:00|7521.4|7518.6|7523.4|7520.6|7524.2|7520.9|7517.7|7514.9|177
1728625200000|2024-10-11 05:40:00|7523.7|7520.9|7529.7|7526.9|7537|7533.2|7522.4|7519.2|342
1728625500000|2024-10-11 05:45:00|7529|7525.9|7518|7515.2|7531.7|7528.6|7516.4|7513.2|250
1728625800000|2024-10-11 05:50:00|7517.7|7514.9|7505|7501.2|7518|7514.9|7503.3|7500.2|307
1728626100000|2024-10-11 05:55:00|7506|7502.2|7511|7507.2|7511.8|7508.5|7505.3|7502.2|180
1728626400000|2024-10-11 06:00:00|7510.7|7507.9|7512.3|7509.5|7512.3|7509.5|7506|7503.2|239
1728626700000|2024-10-11 06:05:00|7513|7509.2|7509.3|7506.5|7513|7509.2|7499|7495.5|347
1728627000000|2024-10-11 06:10:00|7509.7|7505.9|7504.3|7501.5|7510.7|7507.9|7500.6|7497.5|127
1728627300000|2024-10-11 06:15:00|7505.3|7502.5|7492.6|7489.8|7508.6|7505.5|7489.3|7486.5|498
1728627600000|2024-10-11 06:20:00|7493|7490.2|7485|7482.2|7496.6|7493.8|7482|7478.8|384
1728627900000|2024-10-11 06:25:00|7485.6|7481.8|7466.3|7462.5|7488|7484.5|7456.3|7453.5|970
1728628200000|2024-10-11 06:30:00|7466|7463.2|7467.3|7463.5|7472|7469.2|7463.3|7460.1|715
1728628500000|2024-10-11 06:35:00|7467.6|7463.8|7443.9|7440.1|7469.6|7466.5|7436.3|7433.1|1194
1728628800000|2024-10-11 06:40:00|7443.3|7440.5|7442.6|7438.8|7449.6|7446.5|7440.3|7437.1|536
1728629100000|2024-10-11 06:45:00|7442.3|7438.5|7455.9|7453.1|7459.3|7456.5|7436.6|7433.8|694
1728629400000|2024-10-11 06:50:00|7456.3|7453.5|7448.2|7445.4|7459.6|7456.8|7444.2|7441.4|413
1728629700000|2024-10-11 06:55:00|7449.2|7445.1|7449.2|7446.4|7451.2|7448.1|7443.2|7439.4|430
1728630000000|2024-10-11 07:00:00|7450.2|7447.1|7443.2|7440.4|7452.6|7448.8|7438.6|7435.4|408
1728630300000|2024-10-11 07:05:00|7443.6|7440.8|7424.9|7421.1|7448.4|7445.1|7424.6|7421.1|746
1728630600000|2024-10-11 07:10:00|7424.2|7421.4|7441.5|7438.7|7442.2|7438.7|7408.9|7405.4|2413
1728630900000|2024-10-11 07:15:00|7442.5|7437.7|7442.2|7439.4|7456.9|7454.1|7431.5|7428.4|1288
1728631200000|2024-10-11 07:20:00|7442.5|7439.7|7442.5|7439.7|7446.2|7443.4|7439.5|7436.7|388
1728631500000|2024-10-11 07:25:00|7441.5|7438.7|7447.5|7444.7|7450.9|7447.1|7436.5|7433.4|270
1728631800000|2024-10-11 07:30:00|7447.2|7443.4|7456.5|7453.7|7465.5|7462.7|7445.5|7442.4|913
1728632100000|2024-10-11 07:35:00|7457.2|7454.4|7455.8|7452|7462.9|7459.7|7449.5|7446.7|232
1728632400000|2024-10-11 07:40:00|7455.5|7452.7|7458.8|7455|7472.5|7469.4|7454.8|7451.7|473
1728632700000|2024-10-11 07:45:00|7458.5|7455.7|7450.8|7448|7463.8|7461|7449.8|7447|296
1728633000000|2024-10-11 07:50:00|7450.5|7447.7|7456.5|7453.7|7465.5|7462|7450.2|7447.4|351
1728633300000|2024-10-11 07:55:00|7456.8|7452.7|7455.8|7452|7461.2|7457.7|7445.6|7442.3|348
1728633600000|2024-10-11 08:00:00|7456.1|7452.3|7473.5|7470.7|7474.8|7472|7448|7444.7|540
1728633900000|2024-10-11 08:05:00|7472.8|7470|7483.1|7480.3|7487.5|7484.2|7469.8|7466.7|859
1728634200000|2024-10-11 08:10:00|7483.5|7479.3|7469.8|7467|7483.5|7479.7|7467.1|7463.7|675
1728634500000|2024-10-11 08:15:00|7471.1|7467.3|7490.4|7487.6|7494.8|7491|7469.5|7466.3|849
1728634800000|2024-10-11 08:20:00|7490.8|7487|7494.8|7492|7498.8|7495.5|7485.1|7482|542
1728635100000|2024-10-11 08:25:00|7495.4|7491.6|7494.1|7491.3|7498.8|7495.6|7484.8|7481.6|606
1728635400000|2024-10-11 08:30:00|7491.4|7488.6|7485.8|7482|7498.8|7495|7477.4|7474.6|642
1728635700000|2024-10-11 08:35:00|7485.4|7482.6|7481.4|7478.6|7487.4|7484.6|7478.1|7475.3|195
1728636000000|2024-10-11 08:40:00|7482.1|7478.3|7476.1|7473.3|7483.7|7480.6|7466.4|7462.9|616
1728636300000|2024-10-11 08:45:00|7476.4|7472.3|7467.7|7463.9|7476.4|7472.9|7466.7|7462.9|267
1728636600000|2024-10-11 08:50:00|7467.4|7464.6|7459.4|7456.6|7470.9|7467.9|7456.4|7453.6|477
1728636900000|2024-10-11 08:55:00|7460.1|7457.3|7451.7|7447.9|7461.7|7458.6|7439.7|7436.6|1160
1728637200000|2024-10-11 09:00:00|7451.4|7448.6|7452.4|7448.6|7456.5|7453.2|7446.1|7443.3|331
1728637500000|2024-10-11 09:05:00|7452|7449.2|7450.7|7447.9|7467.7|7464.2|7449.7|7446.6|791
1728637800000|2024-10-11 09:10:00|7451|7447.2|7440.4|7437.6|7452.4|7449.6|7436.7|7433.6|543
1728638100000|2024-10-11 09:15:00|7441|7438.2|7444.7|7440.9|7444.7|7441.2|7427.7|7424.9|567
1728638400000|2024-10-11 09:20:00|7444.4|7441.6|7469|7466.2|7469.3|7466.2|7440.7|7436.9|635
1728638700000|2024-10-11 09:25:00|7468.3|7465.5|7479|7476.2|7481|7477.9|7461.3|7458.2|495
1728639000000|2024-10-11 09:30:00|7479.3|7475.5|7486.3|7483.5|7489.7|7486.5|7478.3|7475.2|719
1728639300000|2024-10-11 09:35:00|7486.7|7482.9|7486|7483.2|7490.3|7487.5|7477.7|7474.9|621
1728639600000|2024-10-11 09:40:00|7485.3|7482.5|7496|7492.2|7496|7492.5|7484.7|7481.2|516
1728639900000|2024-10-11 09:45:00|7495.3|7492.5|7478.6|7474.8|7496.6|7493.5|7476.6|7473.8|636
1728640200000|2024-10-11 09:50:00|7478.3|7474.5|7484.6|7480.8|7491.6|7488.2|7474.6|7471.8|396
1728640500000|2024-10-11 09:55:00|7484.3|7481.5|7480.3|7476.5|7486.6|7483.2|7476|7473.2|226
1728640800000|2024-10-11 10:00:00|7480|7477.2|7469|7465.2|7480.5|7477.5|7467.6|7464.2|322
1728641100000|2024-10-11 10:05:00|7468.6|7464.8|7464.6|7461.8|7471|7467.8|7454.6|7451.2|685
1728641400000|2024-10-11 10:10:00|7465.3|7461.5|7495.9|7493.1|7495.9|7493.1|7464.6|7461.5|1090
1728641700000|2024-10-11 10:15:00|7496.6|7493.8|7487.3|7483.5|7498.6|7495.5|7482.3|7478.8|584
1728642000000|2024-10-11 10:20:00|7486.6|7483.8|7492.2|7489.4|7499.6|7496.8|7486.3|7482.8|356
1728642300000|2024-10-11 10:25:00|7492.6|7488.8|7496.6|7493.8|7498.6|7495.8|7488.2|7485.1|182
1728642600000|2024-10-11 10:30:00|7496.9|7494.1|7494.6|7491.8|7496.9|7494.1|7489.9|7487.1|289
1728642900000|2024-10-11 10:35:00|7494.9|7491.1|7490.2|7487.4|7498.9|7495.8|7485.2|7482.4|462
1728643200000|2024-10-11 10:40:00|7490.6|7486.8|7469.9|7466.1|7492.6|7489.4|7459.6|7456.4|839
1728643500000|2024-10-11 10:45:00|7470.2|7466.4|7475.9|7473.1|7477.9|7475.1|7467.9|7464.8|445
1728643800000|2024-10-11 10:50:00|7475.5|7472.7|7473.5|7470.7|7477.5|7474.4|7465.9|7463.1|445
1728644100000|2024-10-11 10:55:00|7473.2|7469.4|7475.5|7471.7|7478.5|7475.4|7471.5|7468.4|574
1728644400000|2024-10-11 11:00:00|7475.9|7472.1|7466.5|7463.7|7475.9|7472.1|7461.9|7459.1|628
1728644700000|2024-10-11 11:05:00|7466.9|7463.1|7472.5|7469.7|7474.2|7470.7|7465.9|7463.1|171
1728645000000|2024-10-11 11:10:00|7472.9|7469.1|7473.9|7470.1|7475.2|7472.4|7466.5|7463.7|180
1728645300000|2024-10-11 11:15:00|7473.5|7469.7|7486.8|7483|7487.8|7484.7|7468.5|7465|449
1728645600000|2024-10-11 11:20:00|7485.5|7482.7|7483.8|7480|7487.8|7484.7|7479.8|7477|314
1728645900000|2024-10-11 11:25:00|7483.2|7480.4|7475.2|7472.4|7483.7|7480.4|7471.7|7468.4|287
1728646200000|2024-10-11 11:30:00|7474.8|7472|7475.2|7471.4|7478.2|7474.7|7467.2|7464.4|372
1728646500000|2024-10-11 11:35:00|7474.2|7471|7471.8|7468|7480.5|7477.7|7463.2|7460.4|577
1728646800000|2024-10-11 11:40:00|7471.1|7468.3|7475.1|7471.3|7478.8|7475.7|7470.1|7466.8|196
1728647100000|2024-10-11 11:45:00|7474.8|7472|7474.5|7471.7|7476.5|7472.7|7471.5|7468.7|133
1728647400000|2024-10-11 11:50:00|7473.5|7470.7|7485.8|7483|7487.8|7484.6|7468.8|7465.7|522
1728647700000|2024-10-11 11:55:00|7486.1|7482.3|7474.1|7471.3|7486.3|7483|7469.4|7466|559
1728648000000|2024-10-11 12:00:00|7473.4|7470.6|7476.8|7474|7480.1|7477.3|7469.4|7466.3|498
1728648300000|2024-10-11 12:05:00|7476.4|7473.6|7465.8|7462|7476.8|7473.6|7465.1|7462|571
1728648600000|2024-10-11 12:10:00|7465.1|7462.3|7470.8|7468|7473.1|7470|7459.1|7455.6|608
1728648900000|2024-10-11 12:15:00|7471.8|7468.6|7470.1|7467.3|7482.4|7479.3|7466.8|7463.5|797
1728649200000|2024-10-11 12:20:00|7470.7|7466.9|7481.4|7477.6|7485.4|7481.6|7470.1|7466.9|474
1728649500000|2024-10-11 12:25:00|7481.1|7478.3|7481.6|7477.8|7489.1|7486.3|7476.4|7473.3|654
1728649800000|2024-10-11 12:30:00|7481.4|7477.6|7490.7|7486.9|7500|7497.2|7481.4|7477.6|1075
1728650100000|2024-10-11 12:35:00|7489.4|7486.6|7483.7|7479.9|7492.7|7489.2|7481.4|7478.2|408
1728650400000|2024-10-11 12:40:00|7483.4|7480.6|7484|7481.2|7489|7485.9|7478.7|7475.9|486
1728650700000|2024-10-11 12:45:00|7483.4|7480.2|7477|7474.2|7488|7484.6|7471.3|7468.2|534
1728651000000|2024-10-11 12:50:00|7477.7|7473.9|7470.7|7466.9|7484.3|7481.5|7468.3|7465.2|712
1728651300000|2024-10-11 12:55:00|7470.3|7467.5|7470.7|7466.9|7476.7|7473.5|7468.3|7464.5|420
1728651600000|2024-10-11 13:00:00|7470.3|7467.5|7491.3|7487.5|7494.3|7491.2|7453|7449.9|3428
1728651900000|2024-10-11 13:05:00|7491|7488.2|7481.3|7478.5|7497|7494.2|7471.7|7468.9|1575
1728652200000|2024-10-11 13:10:00|7482.3|7478.2|7485|7482.2|7485.3|7482.2|7472.3|7468.9|856
1728652500000|2024-10-11 13:15:00|7485.6|7481.8|7469.3|7466.5|7485.6|7482.8|7462.3|7459.5|1330
1728652800000|2024-10-11 13:20:00|7469.6|7466.8|7473.6|7470.8|7488.6|7485.2|7465.3|7461.8|1187
1728653100000|2024-10-11 13:25:00|7474|7469.8|7471.3|7467.5|7476|7473.2|7462.6|7459.5|842
1728653400000|2024-10-11 13:30:00|7471|7468.2|7490.6|7487.8|7493.3|7490.5|7468.3|7465.2|2153
1728653700000|2024-10-11 13:35:00|7492|7489.2|7499.3|7495.5|7499.6|7496.5|7485|7482.2|1802
1728654000000|2024-10-11 13:40:00|7498.9|7496.1|7496.3|7493.5|7508.3|7504.8|7488|7484.5|1807
1728654300000|2024-10-11 13:45:00|7496.9|7493.1|7470.6|7467.8|7498.3|7495.5|7469.6|7466.5|3214
1728654600000|2024-10-11 13:50:00|7471|7467.2|7479|7475.2|7485.6|7482.5|7466|7462.8|1479
1728654900000|2024-10-11 13:55:00|7478.6|7475.8|7471|7467.2|7483|7479.8|7465|7461.8|1105
1728655200000|2024-10-11 14:00:00|7470.6|7466.8|7464.3|7461.5|7472|7468.2|7435.3|7431.8|5169
1728655500000|2024-10-11 14:05:00|7463.9|7461.1|7478.9|7476.1|7485.6|7482.8|7459.3|7456.1|2785
1728655800000|2024-10-11 14:10:00|7479.9|7476.5|7478.3|7475.5|7498.2|7495.4|7473.9|7470.8|2353
1728656100000|2024-10-11 14:15:00|7478.6|7474.8|7497.2|7493.4|7501.9|7498.1|7477.9|7474.8|1108
1728656400000|2024-10-11 14:20:00|7495.9|7493.1|7491.6|7488.8|7500.9|7497.4|7484.6|7481.8|1251
1728656700000|2024-10-11 14:25:00|7491.9|7489.1|7526.2|7523.4|7529.2|7525.7|7491.6|7488.1|5097
1728657000000|2024-10-11 14:30:00|7525.8|7523|7514.9|7512.1|7533.2|7530|7505.5|7502.7|2908
1728657300000|2024-10-11 14:35:00|7514.2|7511.1|7520.2|7517.4|7530.2|7527|7507.5|7504.4|1470
1728657600000|2024-10-11 14:40:00|7520.8|7518|7527.2|7523.4|7527.2|7524|7508.2|7505.4|1575
1728657900000|2024-10-11 14:45:00|7526.2|7523|7521.2|7518.4|7527.2|7524|7504.8|7501.9|1253
1728658200000|2024-10-11 14:50:00|7521.8|7519|7521.1|7518.3|7524.2|7520.7|7510.2|7507|1438
1728658500000|2024-10-11 14:55:00|7520.8|7517.3|7551.8|7548|7552.4|7549.6|7514.1|7511|2991
1728658800000|2024-10-11 15:00:00|7552.1|7549|7540.5|7537.7|7553.8|7550.6|7538.8|7535.3|2112
1728659100000|2024-10-11 15:05:00|7541.1|7538.3|7532.8|7530|7542.1|7539.3|7523.5|7520.3|1580
1728659400000|2024-10-11 15:10:00|7533.1|7530.3|7518.5|7514.7|7535.8|7533|7513.5|7510.2|1769
1728659700000|2024-10-11 15:15:00|7517.8|7515|7501.2|7498.4|7520.5|7517.7|7490.8|7488|4853
1728660000000|2024-10-11 15:20:00|7501.5|7498.7|7507.1|7504.3|7513|7509.7|7497.2|7494.4|3454
1728660300000|2024-10-11 15:25:00|7507.5|7504.7|7512.1|7508.3|7513.8|7511|7501.5|7498.7|1875
1728660600000|2024-10-11 15:30:00|7511.5|7508.7|7486.8|7484|7521.8|7518.7|7482.2|7479|4708
1728660900000|2024-10-11 15:35:00|7487.8|7484.4|7495.2|7491.4|7495.8|7493|7480.5|7477.7|2882
1728661200000|2024-10-11 15:40:00|7494.8|7492|7483.5|7479.7|7496.5|7493.4|7474.8|7472|3398
1728661500000|2024-10-11 15:45:00|7483.8|7480.7|7479.8|7477|7499.5|7496.3|7479.1|7475.8|1630
1728661800000|2024-10-11 15:50:00|7480.5|7477.7|7492.1|7489.3|7494.8|7491.3|7476.8|7474|1156
1728662100000|2024-10-11 15:55:00|7491.8|7489|7496.8|7494|7498.8|7496|7484.8|7482|970
1728662400000|2024-10-11 16:00:00|7497.1|7493|7491.4|7488.6|7500.4|7497.3|7487.8|7485|1318
1728662700000|2024-10-11 16:05:00|7491.8|7489|7483.8|7481|7494.1|7490.3|7478.4|7475.3|1331
1728663000000|2024-10-11 16:10:00|7484.1|7481.3|7483.1|7479.3|7491.8|7488|7480.8|7478|1455
1728663300000|2024-10-11 16:15:00|7482.1|7479|7498.4|7494.6|7498.7|7495.9|7476.8|7473|1556
1728663600000|2024-10-11 16:20:00|7497.7|7494.9|7501.7|7498.9|7509.4|7506.6|7491.1|7488.3|2407
1728663900000|2024-10-11 16:25:00|7500.7|7497.9|7498.1|7494.3|7505.7|7502.9|7495.4|7492.6|852
1728664200000|2024-10-11 16:30:00|7498.4|7494.6|7487.7|7484.9|7500.7|7497.9|7484.7|7481.9|1392
1728664500000|2024-10-11 16:35:00|7488.4|7484.6|7486.1|7482.3|7491.2|7487.9|7481.4|7478.3|1364
1728664800000|2024-10-11 16:40:00|7485.4|7482.6|7485|7482.2|7489.4|7486.1|7481.4|7477.9|805
1728665100000|2024-10-11 16:45:00|7485.7|7481.9|7487.7|7484.9|7496|7492.6|7485.4|7481.9|1558
1728665400000|2024-10-11 16:50:00|7487.4|7483.9|7484.7|7481.9|7489.4|7485.9|7480.4|7477.2|964
1728665700000|2024-10-11 16:55:00|7483.7|7480.9|7490|7486.2|7490|7486.6|7478.7|7475.6|990
1728666000000|2024-10-11 17:00:00|7489.4|7486.6|7490.4|7487.6|7499|7495.9|7485.4|7481.6|1033
1728666300000|2024-10-11 17:05:00|7490|7487.2|7487.7|7484.9|7500|7496.2|7484|7480.9|1531
1728666600000|2024-10-11 17:10:00|7487.4|7484.6|7464|7461.2|7491.7|7488.9|7456.7|7452.9|2493
1728666900000|2024-10-11 17:15:00|7464.7|7460.9|7475|7472.2|7482.4|7479.2|7461|7457.9|2237
1728667200000|2024-10-11 17:20:00|7475.7|7472.9|7489.3|7485.5|7489.7|7486.9|7471|7467.9|981
1728667500000|2024-10-11 17:25:00|7489|7486.2|7490|7487.2|7496.8|7493.9|7487.9|7484.6|1979
1728667800000|2024-10-11 17:30:00|7491|7488.2|7501.7|7497.9|7504.7|7501.9|7488.4|7485.2|1525
1728668100000|2024-10-11 17:35:00|7501.3|7498.5|7502.6|7499.8|7506|7502.9|7498|7494.9|1884
1728668400000|2024-10-11 17:40:00|7503.6|7500.5|7521.6|7518.8|7523|7519.5|7500.3|7497.2|1884
1728668700000|2024-10-11 17:45:00|7522.3|7518.5|7523.6|7520.8|7530.6|7527.8|7516|7512.5|1992
1728669000000|2024-10-11 17:50:00|7523|7520.2|7526.9|7523.1|7537|7533.8|7520.3|7517.3|2304
1728669300000|2024-10-11 17:55:00|7526.3|7523.5|7520|7517.2|7529.6|7526.3|7519.8|7516.2|1706
1728669600000|2024-10-11 18:00:00|7520.3|7516.5|7514|7511.2|7528.6|7525.2|7511.6|7508.8|3186
1728669900000|2024-10-11 18:05:00|7514.3|7511.5|7504.3|7500.5|7520.6|7517.8|7503.3|7500.3|2017
1728670200000|2024-10-11 18:10:00|7504|7501.2|7504|7500.2|7517.3|7514.2|7503|7499.5|2391
1728670500000|2024-10-11 18:15:00|7504.3|7501.2|7507.3|7503.5|7508.6|7505.5|7501.6|7498.8|2020
1728670800000|2024-10-11 18:20:00|7507.6|7503.8|7514.6|7511.8|7514.9|7512.1|7503.6|7500.5|2563
1728671100000|2024-10-11 18:25:00|7514.9|7511.1|7504.5|7501.7|7526.2|7523.1|7497.9|7494.7|24906
1728671400000|2024-10-11 18:30:00|7504.8|7501|7505.8|7502|7507.8|7505|7496.5|7493.7|2894
1728671700000|2024-10-11 18:35:00|7505.2|7502.4|7503.5|7499.7|7505.2|7502.4|7500.1|7497.3|1657
1728672000000|2024-10-11 18:40:00|7502.8|7500|7492.5|7488.7|7507.5|7504.4|7489.2|7485.9|664
1728672300000|2024-10-11 18:45:00|7491.8|7489|7500.5|7497.7|7500.5|7497.7|7491.5|7488|616
1728672600000|2024-10-11 18:50:00|7500.8|7497|7497.4|7493.6|7501.5|7498.7|7494.4|7491.6|373
1728672900000|2024-10-11 18:55:00|7496.4|7493.3|7503.4|7500.6|7504.6|7501.3|7495.4|7492.3|614
1728673200000|2024-10-11 19:00:00|7504.1|7500.3|7496.4|7493.6|7509.4|7506.3|7496.4|7493.3|478
1728673500000|2024-10-11 19:05:00|7497.1|7493.3|7486.4|7483.6|7497.4|7494.3|7486.4|7483.6|484
1728673800000|2024-10-11 19:10:00|7486.1|7483.3|7478.8|7476|7488.8|7485.3|7475.1|7471.3|824
1728674100000|2024-10-11 19:15:00|7478.4|7475.6|7493.1|7490.3|7494.1|7491.3|7478.1|7475.3|1352
1728674400000|2024-10-11 19:20:00|7493.4|7490.6|7497.1|7493.3|7497.1|7493.6|7490.4|7487.3|322
1728674700000|2024-10-11 19:25:00|7497.7|7494.3|7500.7|7496.9|7504.7|7501.6|7496.1|7492.3|217
1728675000000|2024-10-11 19:30:00|7499.7|7495.9|7504|7500.2|7507|7504.2|7498.7|7495.9|341
1728675300000|2024-10-11 19:35:00|7503.4|7500.6|7506|7502.2|7508.4|7505.6|7501.4|7498.2|1179
1728675600000|2024-10-11 19:40:00|7505.4|7502.6|7502.7|7499.9|7506.4|7503.2|7498.4|7494.9|307
1728675900000|2024-10-11 19:45:00|7503|7499.2|7510.4|7506.6|7510.7|7507.6|7501|7498.2|352
1728676200000|2024-10-11 19:50:00|7510|7506.2|7510.4|7507.6|7519|7515.6|7506.9|7503.1|870
1728676500000|2024-10-11 19:55:00|7510|7507.2|7510.3|7507.5|7512|7509.2|7508.4|7504.6|320
1728676800000|2024-10-11 20:00:00|7510.7|7506.9|7508.7|7505.9|7512.7|7509.2|7505.2|7501.9|386
1728677100000|2024-10-11 20:05:00|7509|7505.2|7511.3|7507.5|7511.7|7508.9|7505.3|7502.5|258
1728677400000|2024-10-11 20:10:00|7510.7|7507.9|7510.7|7507.9|7511.7|7508.9|7508.3|7505.2|102
1728677700000|2024-10-11 20:15:00|7510.3|7507.5|7519.3|7516.5|7522|7519.2|7509.7|7506.9|377
1728678000000|2024-10-11 20:20:00|7519|7515.5|7525.6|7522.8|7531.3|7528.5|7518.3|7514.9|428
1728678300000|2024-10-11 20:25:00|7525.3|7522.5|7526.6|7523.8|7529|7526.2|7525|7521.8|283
1728678600000|2024-10-11 20:30:00|7526|7522.8|7524.9|7522.1|7528|7524.2|7523|7520.1|132
1728678900000|2024-10-11 20:35:00|7525.3|7521.5|7519.9|7516.1|7525.3|7521.5|7518.6|7515.5|169
1728679200000|2024-10-11 20:40:00|7518.9|7515.1|7514.9|7512.1|7519.6|7516.5|7511.6|7508.3|907
1728679500000|2024-10-11 20:45:00|7515.2|7512.4|7497.9|7495.1|7515.9|7512.4|7497.9|7495.1|523
1728679800000|2024-10-11 20:50:00|7498.2|7495.4|7496.2|7492.4|7498.6|7495.8|7489.2|7486.1|387
1728680100000|2024-10-11 20:55:00|7495.9|7493.1|7500.5|7496.7|7501.9|7498.7|7489.9|7486.7|1335
1728856800000|2024-10-13 22:00:00|7446.1|7442.3|7420.6|7417.8|7446.6|7442.8|7415.2|7411.6|1513
1728857100000|2024-10-13 22:05:00|7421.2|7417.4|7421.2|7417.4|7423.2|7419.8|7399.2|7395.8|926
1728857400000|2024-10-13 22:10:00|7421.6|7417.8|7416.2|7413.4|7428|7424.8|7412.8|7409|254
1728857700000|2024-10-13 22:15:00|7415.8|7413|7410.1|7407.3|7419.2|7415.8|7406.8|7403|320
1728858000000|2024-10-13 22:20:00|7410.8|7408|7409.3|7405.5|7412.5|7409.7|7404.6|7400.8|482
1728858300000|2024-10-13 22:25:00|7408.7|7405.9|7406.6|7402.8|7416|7412.2|7387.8|7383.3|862
1728858600000|2024-10-13 22:30:00|7406.2|7402.4|7406.2|7403.4|7413.2|7410|7405.6|7402.4|150
1728858900000|2024-10-13 22:35:00|7407.1|7403.3|7395.8|7392|7407.6|7403.8|7393.2|7389.8|208
1728859200000|2024-10-13 22:40:00|7395.1|7391.3|7396.2|7392.4|7400.9|7397.8|7390.4|7387.4|127
1728859500000|2024-10-13 22:45:00|7395.2|7391.8|7401.5|7397.7|7403.9|7400.7|7392.2|7388.8|130
1728859800000|2024-10-13 22:50:00|7401.2|7398.4|7392.5|7388.7|7402.5|7399.7|7392.3|7388.7|109
1728860100000|2024-10-13 22:55:00|7392.9|7389.1|7385.9|7382.1|7392.9|7389.1|7384.9|7381.7|283
1728860400000|2024-10-13 23:00:00|7386.2|7382.4|7383.3|7380.5|7387.9|7384.5|7371.3|7368.1|550
1728860700000|2024-10-13 23:05:00|7382.1|7379.3|7381.6|7377.8|7393.5|7390.5|7380.1|7376.8|320
1728861000000|2024-10-13 23:10:00|7381|7377.2|7376.6|7372.8|7381|7377.5|7375.3|7371.8|126
1728861300000|2024-10-13 23:15:00|7376.3|7373.5|7365|7361.2|7376.4|7373.5|7363|7359.6|414
1728861600000|2024-10-13 23:20:00|7365.4|7361.6|7372.2|7368.4|7374.6|7370.8|7360.6|7357.5|362
1728861900000|2024-10-13 23:25:00|7372.6|7369.4|7374.6|7370.8|7376.6|7373.8|7370|7366.8|126
1728862200000|2024-10-13 23:30:00|7374|7371.2|7375|7372.2|7378.6|7375.2|7371|7367.8|110
1728862500000|2024-10-13 23:35:00|7375.4|7371.6|7376.6|7372.8|7378.4|7375.6|7375|7371.6|61
1728862800000|2024-10-13 23:40:00|7376.2|7373.4|7381.6|7377.8|7383|7379.2|7376.2|7373.4|89
1728863100000|2024-10-13 23:45:00|7380.3|7377.5|7372.2|7369.4|7380.3|7377.5|7371.6|7368.8|75
1728863400000|2024-10-13 23:50:00|7372.6|7368.8|7373|7370.2|7376|7372.2|7370.6|7367.4|59
1728863700000|2024-10-13 23:55:00|7373.2|7370.4|7374.3|7370.5|7375.6|7372.4|7372.9|7369.8|68
1728864000000|2024-10-14 00:00:00|7373.9|7371.1|7361.2|7358.4|7374.3|7371.1|7359.2|7356|363
1728864300000|2024-10-14 00:05:00|7361.6|7357.8|7365.2|7362.4|7370.6|7367.4|7360.2|7356.8|162
1728864600000|2024-10-14 00:10:00|7365.6|7361.8|7376.9|7374.1|7378.5|7375.4|7365.2|7361.8|212
1728864900000|2024-10-14 00:15:00|7377.5|7373.7|7387.2|7383.4|7387.8|7385|7374.2|7371.4|314
1728865200000|2024-10-14 00:20:00|7387.5|7384.4|7388.5|7385.7|7393.9|7390.7|7387.2|7383.7|175
1728865500000|2024-10-14 00:25:00|7388.2|7385.4|7395.5|7392.7|7396.1|7393.1|7387.5|7384.2|380
1728865800000|2024-10-14 00:30:00|7395.3|7392.5|7398.9|7396.1|7403.3|7400.5|7392.9|7389.7|266
1728866100000|2024-10-14 00:35:00|7399.3|7396.5|7396.6|7393.8|7404.3|7401.1|7396.6|7393.2|274
1728866400000|2024-10-14 00:40:00|7397|7393.2|7397.6|7394.8|7400.6|7396.8|7396.6|7393.2|77
1728866700000|2024-10-14 00:45:00|7398|7394.2|7393.1|7389.3|7398|7394.8|7391.2|7387.8|135
1728867000000|2024-10-14 00:50:00|7394|7390.2|7403|7399.2|7405|7402.2|7391.6|7388.2|194
1728867300000|2024-10-14 00:55:00|7402.6|7399.8|7405.6|7402.8|7406|7403.2|7401.6|7398.2|133
1728867600000|2024-10-14 01:00:00|7406|7402.2|7377.5|7373.7|7406|7402.2|7374.8|7371.7|2113
1728867900000|2024-10-14 01:05:00|7377.8|7374|7388.8|7386|7391.8|7389|7370.6|7367.4|714
1728868200000|2024-10-14 01:10:00|7389.5|7386.7|7380.6|7377.8|7389.5|7386.7|7374.8|7371.7|491
1728868500000|2024-10-14 01:15:00|7381.2|7377.4|7395.2|7392.4|7396.2|7393|7379.6|7376.4|398
1728868800000|2024-10-14 01:20:00|7395.8|7392|7383.8|7381|7398.2|7395.4|7382.8|7379.6|336
1728869100000|2024-10-14 01:25:00|7383.2|7380|7393.4|7390.6|7409.8|7407|7382.8|7379.6|486
1728869400000|2024-10-14 01:30:00|7393.2|7390.4|7374.1|7371.3|7399.8|7396.4|7373.1|7370.3|415
1728869700000|2024-10-14 01:35:00|7374.7|7370.9|7408.4|7404.6|7408.4|7405.2|7374.3|7370.9|662
1728870000000|2024-10-14 01:40:00|7408|7405.2|7406.3|7403.5|7414.2|7411|7401.4|7398.6|739
1728870300000|2024-10-14 01:45:00|7406.7|7403.9|7400.5|7396.7|7409.7|7406.9|7396.3|7393.1|370
1728870600000|2024-10-14 01:50:00|7399.5|7396.1|7398.9|7395.1|7401.5|7397.7|7392.5|7389.3|132
1728870900000|2024-10-14 01:55:00|7398.3|7395.5|7395.3|7391.5|7401.9|7398.7|7392.3|7389.1|199
1728871200000|2024-10-14 02:00:00|7394.6|7391.8|7379.9|7376.1|7395.6|7392.5|7376.1|7373.3|345
1728871500000|2024-10-14 02:05:00|7378.9|7376.5|7379.2|7376.4|7381.6|7378.5|7370.3|7367.1|580
1728871800000|2024-10-14 02:10:00|7379.9|7376.1|7381.6|7378.8|7389.6|7386.4|7378.6|7375.4|294
1728872100000|2024-10-14 02:15:00|7382.6|7379.2|7378.2|7375.4|7383.2|7380.4|7377.2|7374.4|263
1728872400000|2024-10-14 02:20:00|7379.2|7376.4|7376.6|7372.8|7380.6|7377.4|7375.2|7371.8|162
1728872700000|2024-10-14 02:25:00|7375.6|7373.2|7378.2|7374.4|7381.6|7378.4|7375.6|7372.4|124
1728873000000|2024-10-14 02:30:00|7377.8|7375|7381.2|7378.4|7385.6|7382.4|7375.6|7372.3|136
1728873300000|2024-10-14 02:35:00|7381|7378.2|7393.6|7390.8|7400.6|7397.5|7379|7376.2|461
1728873600000|2024-10-14 02:40:00|7394|7390.2|7396.4|7393.6|7399.2|7396|7389.2|7386.4|207
1728873900000|2024-10-14 02:45:00|7397.2|7394.4|7408.4|7405.6|7410.2|7407|7396.8|7394|295
1728874200000|2024-10-14 02:50:00|7408.8|7406|7415.8|7412|7416.2|7412.8|7405.9|7402.8|623
1728874500000|2024-10-14 02:55:00|7415.2|7412.4|7411.6|7408.8|7415.8|7412.8|7409.6|7406.8|142
1728874800000|2024-10-14 03:00:00|7412.2|7408.4|7410.2|7407.4|7416.2|7413|7409.9|7407.1|299
1728875100000|2024-10-14 03:05:00|7409.7|7406.9|7418.2|7414.4|7422.2|7419.1|7408.5|7405.7|255
1728875400000|2024-10-14 03:10:00|7417.5|7414.7|7420.2|7417.4|7421.2|7417.7|7415.5|7412.4|156
1728875700000|2024-10-14 03:15:00|7420.5|7416.7|7422.1|7419.3|7422.5|7419.7|7414.8|7411.3|125
1728876000000|2024-10-14 03:20:00|7422.5|7418.7|7419.8|7417|7425.1|7421.7|7416.1|7413|134
1728876300000|2024-10-14 03:25:00|7420.1|7416.3|7420.5|7417.7|7421.5|7418.3|7416.5|7413.7|126
1728876600000|2024-10-14 03:30:00|7421.1|7417.3|7426.1|7423.3|7427.7|7424.9|7419.5|7416.3|260
1728876900000|2024-10-14 03:35:00|7425.5|7422.7|7428.1|7425.3|7430.1|7426.3|7424.4|7421.6|192
1728877200000|2024-10-14 03:40:00|7427.7|7424.9|7430.5|7426.7|7431.1|7427.3|7427.5|7424.3|113
1728877500000|2024-10-14 03:45:00|7430.1|7426.3|7432.7|7428.9|7433.1|7429.9|7429.7|7425.9|103
1728877800000|2024-10-14 03:50:00|7432.1|7429.3|7428.7|7424.9|7432.7|7429.9|7427.1|7423.9|84
1728878100000|2024-10-14 03:55:00|7428.1|7425.3|7417.1|7414.3|7428.7|7425.3|7417.1|7414.3|252
1728878400000|2024-10-14 04:00:00|7417.7|7413.9|7414.1|7411.3|7420.7|7417.9|7413.5|7410.7|149
1728878700000|2024-10-14 04:05:00|7414.5|7410.7|7414.4|7410.6|7417.5|7414.3|7413.4|7410.1|60
1728879000000|2024-10-14 04:10:00|7413.8|7411|7415.4|7411.6|7415.4|7412.6|7410.9|7407.3|103
1728879300000|2024-10-14 04:15:00|7414.4|7411.3|7415.1|7412.3|7416.4|7413.3|7412.1|7409.3|128
1728879600000|2024-10-14 04:20:00|7415.3|7412.5|7415.7|7411.9|7418.7|7415.3|7415|7411.9|47
1728879900000|2024-10-14 04:25:00|7415|7412.2|7412|7409.2|7415|7412.2|7410.7|7407.5|62
1728880200000|2024-10-14 04:30:00|7412.7|7408.9|7416|7413.2|7416|7413.2|7412.7|7408.9|30
1728880500000|2024-10-14 04:35:00|7415.7|7412.9|7415|7412.2|7416|7413.2|7413.6|7410.8|34
1728880800000|2024-10-14 04:40:00|7415.6|7412.8|7413|7409.2|7416|7412.8|7411|7407.8|50
1728881100000|2024-10-14 04:45:00|7412.6|7409.8|7414|7411.2|7417.4|7414|7412.4|7409.2|24
1728881400000|2024-10-14 04:50:00|7413.8|7411|7413.4|7410.6|7415|7411.2|7412|7408.8|11
1728881700000|2024-10-14 04:55:00|7414|7410.2|7414|7411.2|7415.4|7412.2|7413|7409.8|25
1728882000000|2024-10-14 05:00:00|7414.6|7410.8|7417.4|7414.6|7418.4|7415.2|7413|7410.2|104
1728882300000|2024-10-14 05:05:00|7417|7414.2|7413|7410.2|7418.4|7415.6|7413|7409.8|38
1728882600000|2024-10-14 05:10:00|7413.4|7409.6|7409.4|7406.6|7413.4|7410.2|7408.4|7405.6|93
1728882900000|2024-10-14 05:15:00|7410|7406.2|7419|7416.2|7419.5|7416.2|7410|7406.2|92
1728883200000|2024-10-14 05:20:00|7419.3|7416.5|7422|7419.2|7423.3|7420.5|7419.3|7416.5|69
1728883500000|2024-10-14 05:25:00|7422.3|7419.5|7426|7423.2|7427|7424.2|7421.3|7418.2|68
1728883800000|2024-10-14 05:30:00|7426.3|7422.5|7423.6|7419.8|7432.9|7430.1|7420.9|7417.8|400
1728884100000|2024-10-14 05:35:00|7424.2|7420.8|7424.9|7422.1|7426.9|7423.1|7419.6|7416.8|93
1728884400000|2024-10-14 05:40:00|7425.6|7421.8|7421.9|7419.1|7426.3|7423.1|7417.9|7414.6|258
1728884700000|2024-10-14 05:45:00|7421.5|7418.7|7416.9|7414.1|7425.3|7422.1|7415.9|7412.7|88
1728885000000|2024-10-14 05:50:00|7416.3|7413.5|7411.9|7409.1|7418.9|7416.1|7409.5|7406.1|118
1728885300000|2024-10-14 05:55:00|7412.5|7408.7|7413.3|7409.5|7416.3|7413.1|7409.3|7406.5|82
1728885600000|2024-10-14 06:00:00|7412.9|7410.1|7410.3|7406.5|7417.3|7414.1|7409.3|7406.1|136
1728885900000|2024-10-14 06:05:00|7409.9|7406.1|7398.9|7396.1|7411.9|7408.5|7397.3|7394.5|273
1728886200000|2024-10-14 06:10:00|7398.7|7395.9|7407.3|7403.5|7408.6|7405.8|7397.9|7395.1|219
1728886500000|2024-10-14 06:15:00|7406.9|7403.1|7401.9|7398.1|7406.9|7404.1|7398.9|7395.7|122
1728886800000|2024-10-14 06:20:00|7402.1|7398.3|7412.5|7408.7|7414.5|7411.3|7401.5|7398.3|531
1728887100000|2024-10-14 06:25:00|7411.5|7408.3|7414.1|7411.3|7415.2|7411.9|7409.1|7405.9|108
1728887400000|2024-10-14 06:30:00|7413.7|7410.9|7404.5|7401.7|7415.5|7412.7|7402.9|7399.7|162
1728887700000|2024-10-14 06:35:00|7404.9|7402.1|7407.2|7403.4|7411.2|7408|7404.5|7401.4|188
1728888000000|2024-10-14 06:40:00|7406.8|7403|7408.5|7404.7|7409.2|7406|7402.8|7399.4|131
1728888300000|2024-10-14 06:45:00|7408.8|7405.7|7406.8|7403|7411.2|7408|7402.2|7399.4|103
1728888600000|2024-10-14 06:50:00|7407.2|7404|7407.4|7403.6|7410.2|7406.4|7404.8|7401|95
1728888900000|2024-10-14 06:55:00|7406.8|7404|7398.8|7396|7407.2|7404|7398.2|7395|217
1728889200000|2024-10-14 07:00:00|7399.2|7395.4|7400.4|7397.6|7406.8|7403.6|7397.2|7394|437
1728889500000|2024-10-14 07:05:00|7400|7396.6|7385.2|7382.4|7400.8|7397.6|7375.6|7372.8|1493
1728889800000|2024-10-14 07:10:00|7385.6|7381.8|7372.3|7369.5|7385.6|7382.1|7370.7|7367.5|1000
1728890100000|2024-10-14 07:15:00|7372.9|7369.1|7367.1|7364.3|7376.3|7372.9|7363.5|7360.3|830
1728890400000|2024-10-14 07:20:00|7367.7|7363.9|7377.3|7374.5|7380.7|7377.9|7366.7|7362.9|324
1728890700000|2024-10-14 07:25:00|7377.7|7374.9|7378.3|7375.5|7385.3|7382.1|7377.7|7374.5|441
1728891000000|2024-10-14 07:30:00|7378.7|7375.9|7377.9|7374.1|7382.3|7379.5|7371.3|7367.9|400
1728891300000|2024-10-14 07:35:00|7377.5|7374.7|7384.1|7380.3|7384.9|7381.7|7372.3|7369.1|795
1728891600000|2024-10-14 07:40:00|7383.5|7380.7|7379.3|7375.5|7393.5|7390.7|7378.3|7375.5|587
1728891900000|2024-10-14 07:45:00|7379.7|7376.5|7381.9|7379.1|7382.4|7379.5|7373|7369.9|465
1728892200000|2024-10-14 07:50:00|7381.6|7378.8|7373.6|7370.8|7382.3|7379.5|7372.9|7369.5|261
1728892500000|2024-10-14 07:55:00|7373.3|7370.5|7372.6|7369.8|7374|7370.8|7366.6|7363.8|408
1728892800000|2024-10-14 08:00:00|7372.9|7370.1|7396.9|7393.1|7398.9|7395.7|7372.6|7369.8|798
1728893100000|2024-10-14 08:05:00|7397.9|7394.1|7401.5|7398.7|7401.9|7398.7|7386.2|7383.4|617
1728893400000|2024-10-14 08:10:00|7401.9|7398.1|7395.2|7392.4|7414.1|7411.3|7394.8|7392|704
1728893700000|2024-10-14 08:15:00|7395.8|7392|7390.2|7387.4|7400.2|7397.4|7382.2|7379.4|447
1728894000000|2024-10-14 08:20:00|7391.2|7388.4|7403.8|7401|7406.8|7404|7384.8|7382|387
1728894300000|2024-10-14 08:25:00|7404.5|7400.7|7400.7|7397.9|7412.5|7409.7|7393.4|7389.6|958
1728894600000|2024-10-14 08:30:00|7401.7|7398.5|7381.1|7377.3|7403.1|7399.9|7375.1|7371.6|719
1728894900000|2024-10-14 08:35:00|7380.7|7377.9|7395.3|7391.5|7403.1|7399.9|7377.1|7373.3|536
1728895200000|2024-10-14 08:40:00|7394.7|7391.9|7403.7|7400.9|7408.3|7405.5|7392.7|7389.5|255
1728895500000|2024-10-14 08:45:00|7403.9|7401.1|7384.9|7382.1|7405.7|7402.9|7383.7|7380.5|466
1728895800000|2024-10-14 08:50:00|7385.7|7382.9|7382|7378.2|7393.7|7390.9|7378.4|7375.1|382
1728896100000|2024-10-14 08:55:00|7381.4|7378.6|7384|7380.2|7391|7387.6|7377.8|7374.6|290
1728896400000|2024-10-14 09:00:00|7384.8|7381|7341.9|7339.1|7388.4|7385.6|7341.2|7338.1|1690
1728896700000|2024-10-14 09:05:00|7342.5|7338.7|7318.9|7316.1|7359.5|7356.1|7311.3|7308.4|2295
1728897000000|2024-10-14 09:10:00|7319.1|7315.3|7338.3|7334.5|7340.9|7337.1|7315.8|7312.5|1381
1728897300000|2024-10-14 09:15:00|7337.7|7334.9|7340.7|7337.9|7345.9|7343.1|7334.9|7332.1|685
1728897600000|2024-10-14 09:20:00|7340.3|7337.5|7344.9|7341.1|7346.3|7343.5|7332.3|7329|408
1728897900000|2024-10-14 09:25:00|7345.3|7341.5|7345.9|7343.1|7348.9|7345.1|7339.9|7336.7|392
1728898200000|2024-10-14 09:30:00|7346.3|7342.5|7329.5|7326.7|7351.5|7348.1|7320.9|7317.1|866
1728898500000|2024-10-14 09:35:00|7329.7|7326.9|7333.1|7330.3|7334.3|7331.5|7320.9|7318.1|398
1728898800000|2024-10-14 09:40:00|7333.5|7329.7|7326.2|7323.4|7335.6|7332.3|7326.2|7323.4|387
1728899100000|2024-10-14 09:45:00|7326.9|7324.1|7323.2|7320.4|7333.2|7330.1|7322.6|7319.4|298
1728899400000|2024-10-14 09:50:00|7322.9|7319.1|7302.6|7299.8|7326.2|7323.1|7295.6|7292.4|1008
1728899700000|2024-10-14 09:55:00|7302.2|7299.4|7304.6|7300.8|7307.6|7304.4|7293|7289.8|1353
1728900000000|2024-10-14 10:00:00|7304|7301.2|7304.6|7301.8|7309.6|7306.4|7298.6|7295.2|1042
1728900300000|2024-10-14 10:05:00|7305|7302.2|7306.6|7303.8|7307.2|7304.2|7295|7291.8|551
1728900600000|2024-10-14 10:10:00|7307|7304.2|7304.6|7300.8|7310.6|7307.4|7303|7300.2|412
1728900900000|2024-10-14 10:15:00|7304|7301.2|7310|7306.2|7313.6|7310.4|7297.7|7294.8|1196
1728901200000|2024-10-14 10:20:00|7309.6|7306.8|7312.6|7309.8|7319.2|7316.4|7308.6|7305.8|591
1728901500000|2024-10-14 10:25:00|7313|7309.2|7314.6|7311.8|7316.2|7313.4|7308|7305.2|348
1728901800000|2024-10-14 10:30:00|7314.2|7310.8|7331.8|7329|7348|7345.2|7312.6|7309.4|1932
1728902100000|2024-10-14 10:35:00|7331.4|7328.6|7332.2|7328.4|7339.4|7335.6|7327.2|7324.4|605
1728902400000|2024-10-14 10:40:00|7331.6|7328.8|7337.5|7334.7|7339.2|7335.7|7330.2|7327.4|356
1728902700000|2024-10-14 10:45:00|7337.2|7333.4|7328.9|7325.1|7339.2|7335.7|7320.9|7317.7|526
1728903000000|2024-10-14 10:50:00|7328.5|7325.7|7330.1|7326.3|7337.9|7334.7|7328.5|7325.1|349
1728903300000|2024-10-14 10:55:00|7331.1|7327.3|7319.5|7316.7|7335.1|7332.3|7318.8|7315.3|233
1728903600000|2024-10-14 11:00:00|7320.1|7317.3|7326.9|7324.1|7337.1|7334|7319.1|7315.7|322
1728903900000|2024-10-14 11:05:00|7326.5|7323.7|7333.1|7330.3|7336.1|7333.3|7323.5|7320.7|320
1728904200000|2024-10-14 11:10:00|7334.1|7331.3|7322.5|7319.7|7338.1|7335.3|7320.5|7317.3|408
1728904500000|2024-10-14 11:15:00|7323.1|7319.3|7327.1|7323.3|7329.1|7325.7|7317.5|7314.1|368
1728904800000|2024-10-14 11:20:00|7326.1|7323.7|7319.9|7317.1|7333.1|7330.3|7319.9|7316.7|352
1728905100000|2024-10-14 11:25:00|7320.5|7317.7|7324.9|7322.1|7326.9|7323.8|7314.1|7310.7|478
1728905400000|2024-10-14 11:30:00|7324.5|7321.7|7342.7|7339.9|7343.1|7339.9|7321.9|7319.1|610
1728905700000|2024-10-14 11:35:00|7342.3|7339.5|7339.5|7336.7|7348.1|7344.9|7336.5|7333.3|446
1728906000000|2024-10-14 11:40:00|7340.1|7336.3|7342.5|7338.7|7349.5|7345.9|7338.1|7335.3|719
1728906300000|2024-10-14 11:45:00|7341.5|7337.8|7346.1|7342.3|7348.5|7345.7|7339.8|7336.7|246
1728906600000|2024-10-14 11:50:00|7345.5|7342.7|7338.4|7335.6|7351.8|7348.3|7335.4|7332.6|487
1728906900000|2024-10-14 11:55:00|7338.7|7335.9|7340.8|7338|7345.8|7343|7335.3|7332.1|392
1728907200000|2024-10-14 12:00:00|7341.1|7338.3|7361.4|7358.6|7366|7362.9|7340.4|7337.3|1022
1728907500000|2024-10-14 12:05:00|7362|7358.2|7365.4|7362.6|7367.4|7364.2|7356.8|7354|584
1728907800000|2024-10-14 12:10:00|7364.8|7362|7362.4|7359.6|7369|7365.9|7352.2|7349.4|876
1728908100000|2024-10-14 12:15:00|7362|7359.2|7360|7357.2|7365.1|7361.8|7354|7350.6|550
1728908400000|2024-10-14 12:20:00|7359.6|7356.8|7359.6|7356.8|7362|7358.8|7356.6|7353.3|364
1728908700000|2024-10-14 12:25:00|7359|7356.2|7357.2|7353.4|7361.6|7357.8|7353|7350.2|312
1728909000000|2024-10-14 12:30:00|7356.6|7353.8|7357.4|7354.6|7362.6|7359.4|7353|7350.2|606
1728909300000|2024-10-14 12:35:00|7358.4|7355|7342.4|7339.6|7358.4|7355|7340.8|7337.6|672
1728909600000|2024-10-14 12:40:00|7341.8|7339|7343.8|7341|7351|7347.7|7338.4|7335.6|464
1728909900000|2024-10-14 12:45:00|7343.4|7340.6|7346.5|7342.7|7352.4|7349|7340.8|7337.6|749
1728910200000|2024-10-14 12:50:00|7346.1|7343.3|7352.5|7348.7|7357.5|7353.7|7346.1|7342.7|444
1728910500000|2024-10-14 12:55:00|7352.1|7349.3|7333.5|7330.7|7356.1|7353.3|7333.5|7330.6|903
1728910800000|2024-10-14 13:00:00|7333.9|7330.1|7352.3|7348.5|7354.7|7351.5|7324.1|7321.3|3300
1728911100000|2024-10-14 13:05:00|7351.7|7348.9|7346.5|7343.7|7365|7361.9|7344.1|7340.7|2345
1728911400000|2024-10-14 13:10:00|7347.1|7344.3|7358.7|7354.9|7373|7369.8|7346.7|7343.5|2704
1728911700000|2024-10-14 13:15:00|7357.3|7354.5|7362.7|7358.9|7369.7|7366.5|7352.3|7349.5|1374
1728912000000|2024-10-14 13:20:00|7361.7|7359.1|7358.1|7355.3|7374.3|7371.1|7355.1|7352.3|1113
1728912300000|2024-10-14 13:25:00|7357.7|7354.9|7367.9|7365.1|7369.3|7366.1|7352.7|7349.9|1610
1728912600000|2024-10-14 13:30:00|7367.5|7364.1|7388.4|7385.6|7389.4|7386|7364.5|7361.5|2859
1728912900000|2024-10-14 13:35:00|7388.2|7385.4|7372.4|7368.6|7395.8|7393|7369.5|7366.3|2491
1728913200000|2024-10-14 13:40:00|7371.8|7369|7405.6|7402.8|7411|7408.2|7362.5|7359.1|6151
1728913500000|2024-10-14 13:45:00|7405.5|7402.7|7420.8|7418|7425.4|7422.3|7398|7394.8|3265
1728913800000|2024-10-14 13:50:00|7421.4|7417.6|7396.2|7392.4|7422.4|7419.3|7391|7388.2|2146
1728914100000|2024-10-14 13:55:00|7395.2|7391.8|7406|7402.2|7407.4|7404.2|7387.6|7384.4|1684
1728914400000|2024-10-14 14:00:00|7405.4|7402.6|7411.8|7408|7418|7415.2|7400.4|7397.2|1453
1728914700000|2024-10-14 14:05:00|7411.4|7408.6|7391.6|7387.8|7415.4|7412.6|7387.3|7384|2018
1728915000000|2024-10-14 14:10:00|7392.6|7388.8|7395.9|7393.1|7406.3|7403.4|7391.9|7388.8|1871
1728915300000|2024-10-14 14:15:00|7396.3|7392.5|7355.2|7352.4|7397.1|7394.1|7349.9|7347.1|3311
1728915600000|2024-10-14 14:20:00|7355.5|7352.7|7355.2|7352.4|7360.2|7357.1|7336.9|7334.1|2905
1728915900000|2024-10-14 14:25:00|7354.9|7352.1|7345.2|7342.4|7361.2|7358|7343|7339.8|1449
1728916200000|2024-10-14 14:30:00|7344.6|7341.8|7353.8|7351|7358.8|7356|7342.2|7339|1460
1728916500000|2024-10-14 14:35:00|7354.5|7350.7|7351.2|7347.4|7359.8|7356.5|7338.6|7335.4|1592
1728916800000|2024-10-14 14:40:00|7350.6|7347.8|7355.8|7352|7356.2|7352.6|7341.6|7338.6|1441
1728917100000|2024-10-14 14:45:00|7355.2|7352.4|7388|7384.2|7388|7384.9|7348.6|7345.4|2759
1728917400000|2024-10-14 14:50:00|7387.7|7383.9|7397.8|7394|7399.5|7396.7|7375.7|7372.5|1947
1728917700000|2024-10-14 14:55:00|7397.7|7394.9|7380.9|7378.1|7403.5|7400.3|7380.3|7377.1|1710
1728918000000|2024-10-14 15:00:00|7379.5|7376.7|7382.5|7379.7|7391.5|7388.1|7372.3|7369.1|1365
1728918300000|2024-10-14 15:05:00|7383.5|7380.1|7381.6|7378.8|7388.2|7385.4|7375.6|7372.5|636
1728918600000|2024-10-14 15:10:00|7382|7378.2|7371.4|7368.6|7385.2|7381.9|7359.2|7356.1|1888
1728918900000|2024-10-14 15:15:00|7371.8|7368|7360.5|7357.7|7374.4|7371.2|7359.5|7355.7|1082
1728919200000|2024-10-14 15:20:00|7361.2|7358.4|7358.9|7356.1|7367.5|7364.4|7350.9|7348.1|1298
1728919500000|2024-10-14 15:25:00|7358.5|7355.7|7355.8|7353|7365.2|7361.7|7344.8|7342|2779
1728919800000|2024-10-14 15:30:00|7356.1|7352.3|7326.5|7323.7|7367.8|7364.7|7323.5|7320.1|2360
1728920100000|2024-10-14 15:35:00|7326.8|7324|7328.1|7324.3|7338.7|7334.9|7315.5|7312.7|2811
1728920400000|2024-10-14 15:40:00|7327.9|7325.3|7325.9|7323.1|7340.7|7337.6|7322.5|7319.7|2184
1728920700000|2024-10-14 15:45:00|7325.5|7322.7|7321.9|7319.1|7326.9|7323.3|7318.5|7315.7|1079
1728921000000|2024-10-14 15:50:00|7322.3|7318.5|7322.9|7320.1|7326.5|7323.1|7309.3|7306.5|2913
1728921300000|2024-10-14 15:55:00|7322.5|7319.7|7335.9|7332.1|7335.9|7332.7|7322.5|7319.7|1261
1728921600000|2024-10-14 16:00:00|7335.5|7331.7|7318.9|7315.1|7336.3|7333.5|7316.5|7313.1|1458
1728921900000|2024-10-14 16:05:00|7318.3|7315.5|7323.9|7321.1|7336.1|7333.3|7317.8|7314.5|1082
1728922200000|2024-10-14 16:10:00|7324.2|7321.4|7338.9|7336.1|7340.9|7337.7|7322.1|7319.3|751
1728922500000|2024-10-14 16:15:00|7338.5|7335.7|7334.2|7330.4|7339.9|7337.1|7329.2|7326.4|656
1728922800000|2024-10-14 16:20:00|7333.6|7330.8|7332.2|7329.4|7338.2|7334.8|7327.8|7324.7|600
1728923100000|2024-10-14 16:25:00|7331.8|7329|7336.4|7333.6|7339.2|7336|7330.8|7327.7|1133
1728923400000|2024-10-14 16:30:00|7336.1|7333.3|7327.6|7324.8|7341.4|7337.6|7321|7317.8|1728
1728923700000|2024-10-14 16:35:00|7328.2|7324.4|7328.6|7324.8|7330.6|7327.8|7322|7318.8|862
1728924000000|2024-10-14 16:40:00|7329|7325.2|7345.6|7342.8|7350.2|7347.4|7325.6|7321.8|1889
1728924300000|2024-10-14 16:45:00|7346.6|7342.4|7349|7345.2|7355.6|7352.8|7344|7340.8|1009
1728924600000|2024-10-14 16:50:00|7348|7345.8|7351.6|7348.8|7355.6|7352.8|7340.6|7337.8|1378
1728924900000|2024-10-14 16:55:00|7352.2|7348.4|7355|7351.2|7363|7359.5|7350.6|7347.8|1055
1728925200000|2024-10-14 17:00:00|7354|7350.8|7348.7|7345.9|7356.3|7353.5|7344.7|7341.5|1918
1728925500000|2024-10-14 17:05:00|7347.7|7344.9|7348.7|7344.9|7354.3|7350.9|7344.7|7341.9|578
1728925800000|2024-10-14 17:10:00|7348.3|7345.5|7352.3|7349.5|7357.9|7354.7|7347.7|7344.5|1897
1728926100000|2024-10-14 17:15:00|7351.9|7349.1|7354.7|7351.9|7360.3|7357.1|7349.3|7346.1|543
1728926400000|2024-10-14 17:20:00|7354.5|7351.7|7354.7|7351.9|7359.7|7355.9|7353.2|7349.9|465
1728926700000|2024-10-14 17:25:00|7354.3|7351.5|7369.9|7367.1|7371.9|7368.5|7353.3|7350.4|1437
1728927000000|2024-10-14 17:30:00|7370.5|7366.7|7369.9|7366.1|7380.5|7377.3|7366.9|7363.7|1521
1728927300000|2024-10-14 17:35:00|7369.5|7366.7|7369.9|7366.1|7379.9|7376.7|7368.9|7365.7|720
1728927600000|2024-10-14 17:40:00|7369.5|7366.7|7379.9|7376.1|7381.1|7378.3|7368.9|7366.1|899
1728927900000|2024-10-14 17:45:00|7379.5|7376.7|7380.9|7377.1|7383.5|7380.7|7377.7|7374.7|636
1728928200000|2024-10-14 17:50:00|7381.5|7378.1|7376.9|7374.1|7384.9|7381.7|7376.9|7373.7|1203
1728928500000|2024-10-14 17:55:00|7377.3|7373.5|7367.1|7364.3|7378.3|7374.5|7363.5|7360.1|1711
1728928800000|2024-10-14 18:00:00|7368.1|7365.7|7361.3|7358.5|7370.9|7367.7|7356.6|7353.5|1449
1728929100000|2024-10-14 18:05:00|7361.6|7357.8|7352.6|7349.8|7362.3|7359.1|7346.6|7343.5|1479
1728929400000|2024-10-14 18:10:00|7352.4|7348.8|7359.6|7355.8|7361.6|7358.3|7348.6|7345.8|878
1728929700000|2024-10-14 18:15:00|7359.2|7356.4|7372.5|7369.7|7372.8|7370|7354.6|7351.4|1645
1728930000000|2024-10-14 18:20:00|7373.1|7370.3|7365.8|7362|7373.1|7370.3|7359.5|7356.3|1506
1728930300000|2024-10-14 18:25:00|7365.2|7362.4|7339.8|7337|7367.8|7364.6|7328.4|7325.6|10272
1728930600000|2024-10-14 18:30:00|7341|7337.2|7347.4|7344.6|7351|7348.2|7338.4|7335|3109
1728930900000|2024-10-14 18:35:00|7347.8|7344|7343.8|7341|7348.1|7344.7|7340.8|7338|965
1728931200000|2024-10-14 18:40:00|7343.4|7340.6|7351.7|7348.9|7353.4|7350|7343.1|7340|1003
1728931500000|2024-10-14 18:45:00|7351.4|7348.6|7346.1|7342.3|7352.7|7349.9|7343.4|7340.3|624
1728931800000|2024-10-14 18:50:00|7345.1|7341.9|7346.7|7343.9|7349.7|7346.9|7344.1|7340.9|437
1728932100000|2024-10-14 18:55:00|7346.1|7342.9|7344.1|7341.3|7346.1|7343.3|7344.1|7340.9|156
1728932400000|2024-10-14 19:00:00|7344.7|7340.9|7341.7|7338.9|7344.7|7341.9|7339.7|7336.9|272
1728932700000|2024-10-14 19:05:00|7342.3|7339.5|7341.7|7338.9|7347.3|7344.1|7341.7|7338.5|354
1728933000000|2024-10-14 19:10:00|7341.3|7338.5|7339.7|7336.9|7342.7|7339.9|7338.3|7335.3|269
1728933300000|2024-10-14 19:15:00|7340.1|7336.3|7335.7|7332.9|7340.1|7336.3|7334.3|7331.3|252
1728933600000|2024-10-14 19:20:00|7336.1|7332.3|7336.7|7333.9|7337.1|7334.3|7333.1|7329.9|604
1728933900000|2024-10-14 19:25:00|7337.1|7333.3|7337.7|7334.9|7343.7|7340.4|7336.1|7332.9|326
1728934200000|2024-10-14 19:30:00|7338.1|7334.3|7338.1|7335.3|7338.1|7335.3|7335.3|7331.9|256
1728934500000|2024-10-14 19:35:00|7338.3|7335.5|7333.7|7330.9|7339.1|7335.9|7333.3|7330.5|724
1728934800000|2024-10-14 19:40:00|7334.3|7331.5|7339.1|7336.3|7339.1|7336.3|7334.3|7331.5|87
1728935100000|2024-10-14 19:45:00|7338.7|7335.9|7346.1|7343.3|7346.1|7343.3|7337.7|7334.9|300
1728935400000|2024-10-14 19:50:00|7345.3|7342.5|7348.7|7344.9|7350.7|7347.5|7343.7|7340.9|240
1728935700000|2024-10-14 19:55:00|7348.3|7345.5|7350.9|7348.1|7352.7|7349.9|7346.7|7343.5|453
1728936000000|2024-10-14 20:00:00|7351.3|7348.5|7353.3|7350.5|7354.6|7351.5|7351.3|7347.9|262
1728936300000|2024-10-14 20:05:00|7353.9|7350.1|7354.6|7350.8|7356|7353.2|7353.3|7350.1|103
1728936600000|2024-10-14 20:10:00|7354|7351.2|7352.6|7349.8|7354|7351.2|7349.6|7346.8|161
1728936900000|2024-10-14 20:15:00|7353.2|7349.4|7356.6|7353.8|7357.6|7354.3|7353.2|7349.4|103
1728937200000|2024-10-14 20:20:00|7356.2|7353.4|7356.2|7353.4|7359.8|7356.7|7355.6|7352.8|449
1728937500000|2024-10-14 20:25:00|7355.8|7353|7356.2|7353.4|7357.8|7354.7|7354.8|7352|88
1728937800000|2024-10-14 20:30:00|7356.8|7353|7354.2|7351.4|7357.2|7354|7353.4|7350.6|61
1728938100000|2024-10-14 20:35:00|7354.8|7351|7315.6|7312.8|7356.2|7353|7314|7310.8|1181
1728938400000|2024-10-14 20:40:00|7314.6|7311.8|7235.2|7231.4|7317.2|7314.4|7215.2|7212.4|7884
1728938700000|2024-10-14 20:45:00|7234.8|7232|7151.1|7148.3|7246.4|7243.6|7149.8|7147|4905
1728939000000|2024-10-14 20:50:00|7152.1|7149.3|7162.7|7159.9|7196.5|7192.1|7143.5|7140.1|3127
1728939300000|2024-10-14 20:55:00|7163.4|7159.6|7144|7140.2|7175.7|7171.9|7139.2|7133.6|2346
1728943200000|2024-10-14 22:00:00|7109|7105.2|7147.4|7143.6|7158|7152.3|7098|7092.4|2039
1728943500000|2024-10-14 22:05:00|7147|7143.2|7142.8|7140|7157.4|7152.2|7135|7130.2|446
1728943800000|2024-10-14 22:10:00|7142.4|7139.6|7147|7143.2|7150.4|7147.6|7142.4|7138.6|540
1728944100000|2024-10-14 22:15:00|7146.4|7143.6|7147.4|7143.6|7148.4|7145|7138.8|7136|266
1728944400000|2024-10-14 22:20:00|7147|7144.2|7158.2|7154.4|7160|7156.8|7147|7144.2|355
1728944700000|2024-10-14 22:25:00|7158|7155.2|7160.2|7157.4|7170.2|7166.4|7157.4|7154|283
1728945000000|2024-10-14 22:30:00|7160.6|7156.8|7165|7161.2|7167.2|7163.8|7159.2|7155.8|110
1728945300000|2024-10-14 22:35:00|7164|7160.2|7163.6|7159.8|7165.6|7162.4|7160.8|7157.6|158
1728945600000|2024-10-14 22:40:00|7163|7160.2|7160.6|7157.8|7163.6|7160.8|7159.3|7156|80
1728945900000|2024-10-14 22:45:00|7161.2|7157.4|7160.6|7157.8|7162.2|7159.1|7159.6|7156.8|36
1728946200000|2024-10-14 22:50:00|7161.2|7157.4|7153.2|7149.4|7161.2|7157.8|7149.2|7146.4|231
1728946500000|2024-10-14 22:55:00|7154.2|7150.4|7153.5|7149.7|7154.6|7151.4|7150.8|7147.4|337
1728946800000|2024-10-14 23:00:00|7152.9|7150.1|7161.1|7158.3|7161.5|7158.4|7151.9|7148.7|94
1728947100000|2024-10-14 23:05:00|7160.8|7157.3|7160.5|7157.7|7162.9|7160.1|7159.1|7156.3|107
1728947400000|2024-10-14 23:10:00|7161.1|7157.3|7160.1|7157.3|7162.1|7158.7|7160.1|7156.9|58
1728947700000|2024-10-14 23:15:00|7159.5|7156.3|7146.9|7143.1|7159.5|7156.7|7145.7|7141.9|125
1728948000000|2024-10-14 23:20:00|7146.5|7142.7|7145.1|7142.3|7147.7|7143.9|7142.3|7138.5|89
1728948300000|2024-10-14 23:25:00|7145.5|7142.7|7147.1|7144.3|7155.3|7151.9|7143.1|7140.3|270
1728948600000|2024-10-14 23:30:00|7146.7|7142.9|7140.5|7137.7|7147.5|7144.3|7138.9|7136.1|147
1728948900000|2024-10-14 23:35:00|7141.1|7137.3|7129.3|7126.5|7141.1|7137.3|7126.7|7122.9|356
1728949200000|2024-10-14 23:40:00|7128.9|7126.1|7130.3|7127.5|7132.3|7128.9|7127.7|7124.5|75
1728949500000|2024-10-14 23:45:00|7130.9|7127.1|7123.9|7120.1|7134.7|7130.9|7122.7|7119.9|201
1728949800000|2024-10-14 23:50:00|7124.3|7120.5|7121.3|7117.5|7124.7|7121.5|7119.3|7116.5|188
1728950100000|2024-10-14 23:55:00|7121.7|7117.9|7124.3|7121.5|7126.3|7123.1|7119.3|7116.1|196
1728950400000|2024-10-15 00:00:00|7124.9|7122.1|7141.9|7138.1|7146.1|7142.3|7110.6|7107.5|1430
1728950700000|2024-10-15 00:05:00|7140.5|7137.7|7128.9|7126.1|7143.7|7139.9|7127.5|7124.3|326
1728951000000|2024-10-15 00:10:00|7129.5|7125.7|7135.1|7131.3|7137.8|7134.7|7119.2|7116.1|376
1728951300000|2024-10-15 00:15:00|7134.7|7131.9|7128.4|7125.6|7135.8|7132.7|7125|7121.7|323
1728951600000|2024-10-15 00:20:00|7128.8|7126|7134.4|7131.6|7137.1|7133.6|7127.1|7124.3|605
1728951900000|2024-10-15 00:25:00|7134.8|7131|7135.2|7132.4|7138.8|7135.6|7133.4|7130.6|388
1728952200000|2024-10-15 00:30:00|7136.6|7132.8|7149.4|7146.6|7150|7146.6|7136.2|7132.8|343
1728952500000|2024-10-15 00:35:00|7148.4|7145.6|7141.2|7138.4|7149.6|7146.4|7140.6|7137.8|208
1728952800000|2024-10-15 00:40:00|7141.6|7137.8|7136.4|7133.6|7142.2|7139.4|7136.2|7133|175
1728953100000|2024-10-15 00:45:00|7136.8|7133|7139.8|7137|7144.8|7141|7126|7123.2|394
1728953400000|2024-10-15 00:50:00|7140.4|7137.6|7132.6|7128.8|7140.4|7137.6|7129.4|7126.6|187
1728953700000|2024-10-15 00:55:00|7132.2|7129.4|7135.6|7132.8|7147|7144.2|7131.8|7128.8|453
1728954000000|2024-10-15 01:00:00|7135.2|7132.4|7146.8|7144|7155.4|7152.6|7130.2|7126.8|1598
1728954300000|2024-10-15 01:05:00|7146.4|7143.6|7132.3|7128.5|7147.8|7144.4|7129|7126.1|875
1728954600000|2024-10-15 01:10:00|7131.7|7128.9|7124|7121.2|7132|7128.9|7120.3|7117.2|390
1728954900000|2024-10-15 01:15:00|7123.3|7120.5|7114.3|7111.5|7124.6|7121.8|7113.3|7110.5|411
1728955200000|2024-10-15 01:20:00|7113.9|7110.5|7122.9|7120.1|7123.9|7120.7|7113.9|7110.5|339
1728955500000|2024-10-15 01:25:00|7122.3|7119.5|7117.8|7115|7125.5|7122.4|7113.9|7110.7|411
1728955800000|2024-10-15 01:30:00|7118.1|7114.3|7123.8|7121|7126.5|7123.1|7115.8|7112.3|238
1728956100000|2024-10-15 01:35:00|7124.1|7121.3|7119.1|7116.3|7125.1|7122.3|7116.1|7112.9|267
1728956400000|2024-10-15 01:40:00|7119.5|7115.7|7110.5|7107.7|7119.5|7116.3|7108.1|7104.7|273
1728956700000|2024-10-15 01:45:00|7110.3|7107.5|7120.1|7117.3|7124.5|7121.3|7109.5|7106.3|237
1728957000000|2024-10-15 01:50:00|7119.5|7116.7|7116.1|7113.3|7123.5|7120.3|7116.1|7112.9|212
1728957300000|2024-10-15 01:55:00|7115.5|7112.7|7112.1|7109.3|7117.7|7114.3|7108.5|7105.7|348
1728957600000|2024-10-15 02:00:00|7112.9|7110.1|7118.9|7116.1|7120.5|7117.1|7108.9|7105.7|303
1728957900000|2024-10-15 02:05:00|7119.5|7116.7|7115.9|7113.1|7120.9|7117.7|7115.1|7112.1|258
1728958200000|2024-10-15 02:10:00|7115.5|7112.7|7115.5|7112.7|7118.3|7115.1|7110.9|7107.5|275
1728958500000|2024-10-15 02:15:00|7115.9|7113.1|7109.9|7107.1|7116.3|7113.1|7107.9|7105.1|151
1728958800000|2024-10-15 02:20:00|7110.5|7107.7|7110.5|7106.7|7115.9|7113.1|7110.5|7106.7|140
1728959100000|2024-10-15 02:25:00|7110.9|7107.7|7121.3|7117.5|7124.5|7121.3|7110.5|7107.1|176
1728959400000|2024-10-15 02:30:00|7122.1|7118.3|7129.1|7126.3|7129.5|7126.3|7121.7|7117.9|214
1728959700000|2024-10-15 02:35:00|7129.5|7125.7|7123.1|7120.3|7129.5|7126.3|7122.1|7119.3|123
1728960000000|2024-10-15 02:40:00|7122.1|7119.3|7116.1|7113.3|7125.1|7122.3|7113.5|7110.3|190
1728960300000|2024-10-15 02:45:00|7116.3|7113.5|7118.4|7114.6|7119.5|7116.3|7110.4|7107|168
1728960600000|2024-10-15 02:50:00|7118.1|7115.3|7121|7118.2|7124.1|7121.3|7118.1|7114.3|124
1728960900000|2024-10-15 02:55:00|7121.4|7118.6|7119|7115.2|7123|7120.2|7114|7110.9|166
1728961200000|2024-10-15 03:00:00|7118.4|7115.6|7111.6|7108.8|7119|7115.8|7111.6|7108.2|116
1728961500000|2024-10-15 03:05:00|7112.3|7108.5|7110|7107.2|7112.3|7108.8|7106.4|7103.2|301
1728961800000|2024-10-15 03:10:00|7111|7107.6|7111.6|7107.8|7114.4|7111|7108.4|7105.2|200
1728962100000|2024-10-15 03:15:00|7111|7108.2|7120.2|7117.4|7121.2|7118.4|7111|7107.8|340
1728962400000|2024-10-15 03:20:00|7120.8|7118|7118.8|7115|7120.8|7118|7112.8|7109.4|223
1728962700000|2024-10-15 03:25:00|7116.8|7114|7127.8|7124|7131.8|7128.6|7116.8|7114|851
1728963000000|2024-10-15 03:30:00|7127.4|7124.6|7135.8|7133|7138.4|7135.2|7126.4|7123|1211
1728963300000|2024-10-15 03:35:00|7135.4|7132|7138.4|7134.6|7141|7138.2|7135.4|7131.9|301
1728963600000|2024-10-15 03:40:00|7137.8|7135|7130.4|7127.6|7138.8|7135.6|7129.4|7126.6|254
1728963900000|2024-10-15 03:45:00|7131.4|7128|7129|7125.2|7131.8|7128.6|7124.8|7122|198
1728964200000|2024-10-15 03:50:00|7128.4|7125.6|7128.8|7126|7130.3|7127|7122.8|7120|189
1728964500000|2024-10-15 03:55:00|7128.6|7125.8|7125.2|7122.4|7130.2|7126.8|7125.2|7121.4|194
1728964800000|2024-10-15 04:00:00|7124.2|7121.4|7115.4|7111.6|7124.6|7121.4|7110.4|7107.6|579
1728965100000|2024-10-15 04:05:00|7114.6|7111.8|7110.4|7107.6|7116|7112.8|7110.4|7107.6|88
1728965400000|2024-10-15 04:10:00|7110|7107.2|7121.2|7118.4|7124.6|7121.8|7107.4|7104.6|489
1728965700000|2024-10-15 04:15:00|7121|7118.2|7120.9|7118.1|7124.6|7121.2|7119.3|7116.1|176
1728966000000|2024-10-15 04:20:00|7120.6|7116.8|7117.2|7114.4|7121.3|7118.1|7116.9|7113.7|69
1728966300000|2024-10-15 04:25:00|7117.5|7113.7|7113.1|7109.3|7117.9|7115.1|7112.5|7109.3|144
1728966600000|2024-10-15 04:30:00|7112.5|7109.7|7117.5|7113.7|7117.5|7114.3|7112.1|7109.3|81
1728966900000|2024-10-15 04:35:00|7117.1|7114.3|7119.1|7115.3|7121.5|7118.7|7116.1|7113.3|86
1728967200000|2024-10-15 04:40:00|7118.5|7115.7|7114.1|7111.3|7121.1|7117.7|7113.7|7110.8|67
1728967500000|2024-10-15 04:45:00|7114.7|7110.9|7114.1|7110.3|7116.1|7112.9|7113.1|7109.9|33
1728967800000|2024-10-15 04:50:00|7114.5|7110.7|7112.1|7109.3|7115.1|7111.7|7110.7|7107.7|70
1728968100000|2024-10-15 04:55:00|7112.5|7108.7|7111.3|7107.5|7112.9|7109.1|7109.9|7106.7|89
1728968400000|2024-10-15 05:00:00|7110.7|7107.9|7092.7|7089.9|7113.3|7110.1|7092.1|7089.3|644
1728968700000|2024-10-15 05:05:00|7093.1|7089.3|7073.3|7070.5|7094.1|7090.9|7073.3|7070.5|626
1728969000000|2024-10-15 05:10:00|7073.9|7071.1|7063.3|7060.5|7075.7|7072.9|7062.7|7059.5|603
1728969300000|2024-10-15 05:15:00|7063.9|7060.1|7067.9|7065.1|7070.3|7067.5|7050.3|7047.1|626
1728969600000|2024-10-15 05:20:00|7067.5|7064.7|7066.5|7063.7|7071.5|7068.1|7060.3|7057.1|254
1728969900000|2024-10-15 05:25:00|7066.3|7063.5|7055.3|7051.5|7067.3|7063.7|7053.4|7050.5|235
1728970200000|2024-10-15 05:30:00|7054.7|7051.9|7035.5|7031.7|7055.3|7052.5|7033.9|7030.7|1470
1728970500000|2024-10-15 05:35:00|7036.1|7032.7|7051.1|7048.3|7056.5|7053.3|7035.5|7032.3|513
1728970800000|2024-10-15 05:40:00|7051.3|7048.5|7058.1|7055.3|7065.1|7062.3|7051.3|7048.5|445
1728971100000|2024-10-15 05:45:00|7057.5|7054.3|7068.1|7065.3|7074.1|7070.5|7057.1|7053.9|549
1728971400000|2024-10-15 05:50:00|7068.4|7064.6|7067.4|7063.6|7073.4|7070.2|7064.4|7060.9|327
1728971700000|2024-10-15 05:55:00|7066.4|7063.2|7056|7053.2|7067.4|7064.2|7053.4|7050.2|428
1728972000000|2024-10-15 06:00:00|7057|7054.2|7067.8|7065|7067.8|7065|7057|7053.7|294
1728972300000|2024-10-15 06:05:00|7068.2|7065.4|7073.8|7071|7081.3|7078|7067.2|7064|505
1728972600000|2024-10-15 06:10:00|7073.2|7070|7081.8|7079|7082.4|7079.6|7069.8|7066.6|363
1728972900000|2024-10-15 06:15:00|7082.2|7078.4|7065.4|7061.6|7082.2|7078.4|7064.8|7061.6|441
1728973200000|2024-10-15 06:20:00|7064.8|7062|7064.8|7062|7066.8|7063|7056|7053|333
1728973500000|2024-10-15 06:25:00|7065.2|7061.4|7065.2|7061.4|7065.2|7061.8|7058.8|7055.6|213
1728973800000|2024-10-15 06:30:00|7065.4|7061.6|7071.8|7069|7078.3|7074.5|7058.8|7056|755
1728974100000|2024-10-15 06:35:00|7071.6|7068.8|7070.8|7068|7075.4|7072.2|7064.4|7061.2|278
1728974400000|2024-10-15 06:40:00|7071.8|7068.4|7076|7073.2|7080.4|7076.8|7068.6|7065.6|500
1728974700000|2024-10-15 06:45:00|7076.6|7072.8|7080.4|7076.6|7080.8|7077.6|7074.8|7072|497
1728975000000|2024-10-15 06:50:00|7079.6|7075.8|7080|7077.2|7081|7077.4|7074.8|7071.6|274
1728975300000|2024-10-15 06:55:00|7079.6|7076.8|7076.2|7073.4|7082.6|7079.8|7075.2|7072|323
1728975600000|2024-10-15 07:00:00|7076.6|7073.8|7069.4|7066.6|7077.2|7074.4|7055|7051.8|1123
1728975900000|2024-10-15 07:05:00|7068.8|7066|7056.7|7052.9|7070.9|7068|7055.7|7052.3|461
1728976200000|2024-10-15 07:10:00|7057.1|7053.9|7062.3|7059.5|7067.1|7064.1|7051.7|7048.5|594
1728976500000|2024-10-15 07:15:00|7061.3|7057.5|7040.3|7036.5|7063.3|7060.5|7039.3|7036.5|708
1728976800000|2024-10-15 07:20:00|7039.7|7036.9|7041.5|7038.7|7044.9|7042.1|7035.7|7032.9|508
1728977100000|2024-10-15 07:25:00|7041.9|7039.1|7054.3|7050.5|7054.9|7051.7|7031.3|7028.5|685
1728977400000|2024-10-15 07:30:00|7053.7|7050.9|7049.3|7045.5|7057.3|7054.3|7047.9|7044.5|349
1728977700000|2024-10-15 07:35:00|7048.9|7045.1|7048.5|7044.7|7054.3|7050.7|7046.5|7043.7|325
1728978000000|2024-10-15 07:40:00|7047.9|7045.1|7062.7|7059.9|7069.5|7066.3|7044.9|7041.7|830
1728978300000|2024-10-15 07:45:00|7063.1|7060.3|7056.5|7052.7|7072.7|7069.9|7054.1|7050.9|644
1728978600000|2024-10-15 07:50:00|7055.9|7053.1|7053.1|7050.3|7060.5|7057.3|7049.5|7046.7|380
1728978900000|2024-10-15 07:55:00|7054.1|7051.3|7047.1|7043.3|7057.1|7054.3|7045.5|7042.3|337
1728979200000|2024-10-15 08:00:00|7046.7|7043.9|7011.3|7007.5|7046.7|7043.9|7009.3|7006.1|1726
1728979500000|2024-10-15 08:05:00|7010.9|7008.1|7020.5|7017.7|7022.9|7019.7|7008.9|7006.1|721
1728979800000|2024-10-15 08:10:00|7020.9|7018.1|7021.9|7018.1|7029.9|7026.5|7012.9|7009.5|761
1728980100000|2024-10-15 08:15:00|7021.3|7018.5|7013.9|7011.1|7028.3|7025.5|7013.3|7010.1|512
1728980400000|2024-10-15 08:20:00|7014.5|7010.7|7028.5|7024.7|7029.9|7026.7|7012|7009.2|586
1728980700000|2024-10-15 08:25:00|7027.9|7025.1|7030.5|7027.7|7044.9|7041.7|7027.5|7023.7|1111
1728981000000|2024-10-15 08:30:00|7029.9|7027.1|7026.9|7024.1|7031.9|7029.1|7015.9|7012.1|1055
1728981300000|2024-10-15 08:35:00|7026.5|7023.7|7027.5|7023.7|7037.7|7034.4|7024.5|7021.1|472
1728981600000|2024-10-15 08:40:00|7027.1|7024.7|7020.4|7017.6|7031.1|7027.6|7019.4|7016.6|488
1728981900000|2024-10-15 08:45:00|7020|7017.2|7010.6|7007.8|7021.4|7018.6|7006|7002.8|634
1728982200000|2024-10-15 08:50:00|7011|7007.2|7002.4|6999.6|7017.2|7014.4|7001|6998.2|854
1728982500000|2024-10-15 08:55:00|7003.4|7000.6|7008|7004.2|7016.6|7013.8|7000.8|6997.5|536
1728982800000|2024-10-15 09:00:00|7007.6|7004.8|6997|6993.2|7008.6|7005.8|6988.8|6985.9|990
1728983100000|2024-10-15 09:05:00|6996.4|6993.6|6995.8|6992|7003.8|7001|6991.4|6988.6|589
1728983400000|2024-10-15 09:10:00|6995.4|6992.6|6997.8|6994|7000.4|6997.2|6989.8|6986.2|478
1728983700000|2024-10-15 09:15:00|6997.2|6994.4|7006|7002.2|7010.5|7007.6|6996.4|6993.2|709
1728984000000|2024-10-15 09:20:00|7006.4|7003.6|7000.4|6997.6|7007.4|7004.2|6998.4|6995.2|346
1728984300000|2024-10-15 09:25:00|7001|6997.2|6989.8|6986|7003.8|7000.6|6983.8|6980.6|805
1728984600000|2024-10-15 09:30:00|6989.2|6986.4|6975.2|6971.4|6990.8|6987.4|6971.6|6968.8|1256
1728984900000|2024-10-15 09:35:00|6974.6|6971.8|6985.2|6982.4|6989.2|6986.4|6974.6|6971.8|583
1728985200000|2024-10-15 09:40:00|6985.6|6982.8|6972.6|6969.8|6986.2|6982.8|6971|6967.8|823
1728985500000|2024-10-15 09:45:00|6973.6|6970.8|6981.1|6978.3|6986.2|6982.4|6970.9|6968.1|574
1728985800000|2024-10-15 09:50:00|6980.9|6978.1|6958.5|6955.7|6981.5|6978.3|6957.5|6954.3|1287
1728986100000|2024-10-15 09:55:00|6959.5|6956.1|6952.9|6950.1|6959.5|6956.7|6946.3|6943.5|1206
1728986400000|2024-10-15 10:00:00|6953.3|6949.5|6937.9|6934.1|6955.9|6952.7|6935.3|6932.1|1756
1728986700000|2024-10-15 10:05:00|6937.5|6934.7|6956.3|6952.5|6958.3|6954.9|6932.7|6929.5|1460
1728987000000|2024-10-15 10:10:00|6955.7|6952.9|6968.7|6965.9|6972.7|6969.3|6946.1|6942.8|2585
1728987300000|2024-10-15 10:15:00|6968.3|6965.5|6967.7|6963.9|6971.7|6968.9|6952.1|6949.3|1280
1728987600000|2024-10-15 10:20:00|6967.5|6963.7|6976.9|6973.1|6995.9|6992.1|6963.1|6959.9|2041
1728987900000|2024-10-15 10:25:00|6976.3|6973.5|6970.9|6967.1|6978.7|6975.5|6969.3|6966.1|999
1728988200000|2024-10-15 10:30:00|6970.3|6967.5|6973.3|6970.5|6978.3|6975.5|6966.3|6962.9|757
1728988500000|2024-10-15 10:35:00|6974.3|6970|6961.7|6958.9|6977.3|6974.5|6959.9|6957.1|1100
1728988800000|2024-10-15 10:40:00|6962.1|6959.3|6969.1|6965.3|6973.5|6970.7|6955.1|6951.9|971
1728989100000|2024-10-15 10:45:00|6968.7|6965.9|6975.3|6971.5|6980.4|6977.5|6960.3|6957.5|866
1728989400000|2024-10-15 10:50:00|6973.9|6971.1|6969.3|6965.5|6974.3|6971.5|6965.9|6962.5|711
1728989700000|2024-10-15 10:55:00|6968.9|6966.1|6983.9|6981.1|6984.7|6981.5|6966.5|6963.3|1032
1728990000000|2024-10-15 11:00:00|6985.3|6982.5|6995.3|6992.5|6997.3|6994.1|6983.9|6981.1|1194
1728990300000|2024-10-15 11:05:00|6995.5|6992.7|6992.1|6989.3|7002.1|6998.9|6991.5|6988.3|1005
1728990600000|2024-10-15 11:10:00|6992.7|6989.9|6999.5|6996.7|7007.5|7004.3|6992.1|6988.9|1321
1728990900000|2024-10-15 11:15:00|7000.3|6997.5|7003.2|7000.4|7013.3|7010.1|6995.3|6992.4|1059
1728991200000|2024-10-15 11:20:00|7003.6|6999.8|7015.8|7013|7020.6|7017.4|6994.6|6991.8|1031
1728991500000|2024-10-15 11:25:00|7016.2|7013.4|7026.4|7022.6|7026.4|7023|7014.2|7011|1364
1728991800000|2024-10-15 11:30:00|7025.8|7023|7031.4|7028.6|7036.4|7033.2|7016.4|7013.4|1100
1728992100000|2024-10-15 11:35:00|7031.6|7028.8|7039.4|7036.6|7041.4|7037.6|7025.8|7022.6|908
1728992400000|2024-10-15 11:40:00|7039.8|7036|7046.4|7043.6|7049|7046|7033.8|7031|1540
1728992700000|2024-10-15 11:45:00|7047|7043.2|7048.4|7045.6|7056.6|7053.8|7044.6|7041.2|1569
1728993000000|2024-10-15 11:50:00|7047.4|7044.6|7042.6|7038.8|7050.8|7048|7028.6|7025.8|1362
1728993300000|2024-10-15 11:55:00|7042|7039.2|7029|7026.2|7042.6|7039.2|7024.2|7020.6|1526
1728993600000|2024-10-15 12:00:00|7029.6|7026.8|7025.2|7022.4|7032.1|7028.8|7012.4|7009|1766
1728993900000|2024-10-15 12:05:00|7026|7023.2|7035.4|7031.6|7040|7036.6|7024.6|7021.8|1195
1728994200000|2024-10-15 12:10:00|7034.4|7031.2|7029.4|7026.6|7039|7036.2|7026.4|7023.1|1138
1728994500000|2024-10-15 12:15:00|7029.2|7026.4|7037.8|7034|7041.2|7038.4|7025.4|7022.6|1390
1728994800000|2024-10-15 12:20:00|7037.4|7034.6|7043.4|7039.6|7044.8|7042|7032.2|7028.6|1054
1728995100000|2024-10-15 12:25:00|7043.8|7040|7047.8|7045|7065.6|7062.4|7039.8|7037|2187
1728995400000|2024-10-15 12:30:00|7048.4|7044.6|7040.8|7038|7052|7048.2|7036.4|7033.6|1287
1728995700000|2024-10-15 12:35:00|7041.4|7037.6|7032.8|7030|7053.1|7050.2|7029|7026.2|2307
1728996000000|2024-10-15 12:40:00|7033.4|7029.6|7015.4|7012.6|7033.8|7031|7014.8|7011.5|2177
1728996300000|2024-10-15 12:45:00|7015.8|7013|7026.5|7023.7|7028.5|7025.7|7011.3|7008.2|1596
1728996600000|2024-10-15 12:50:00|7026.9|7023.1|7016.1|7012.3|7037.3|7034.5|7013.9|7011.1|1564
1728996900000|2024-10-15 12:55:00|7017.5|7013.3|7022.7|7019.9|7031.5|7028.1|7011.5|7008.7|1667
1728997200000|2024-10-15 13:00:00|7023.5|7019.7|7046.3|7043.5|7047.7|7044.3|7015.5|7012.7|3790
1728997500000|2024-10-15 13:05:00|7046.7|7042.9|7033.9|7030.1|7050.7|7047.9|7030.7|7027.5|1810
1728997800000|2024-10-15 13:10:00|7033.5|7030.7|7005.9|7003.1|7036.5|7033.3|6998.3|6995|3830
1728998100000|2024-10-15 13:15:00|7006.5|7002.7|7002.9|7000.1|7014.5|7011.3|6996.5|6993.3|2334
1728998400000|2024-10-15 13:20:00|7002.7|6999.9|6987.3|6984.5|7004.5|7001.7|6985.1|6981.9|2782
1728998700000|2024-10-15 13:25:00|6987.5|6984.7|7000.1|6997.3|7001.5|6998.3|6978.1|6974.7|3369
1728999000000|2024-10-15 13:30:00|7000.5|6996.7|6975.5|6971.7|7000.5|6997.2|6966.9|6963.7|3708
1728999300000|2024-10-15 13:35:00|6974.5|6970.7|6983.3|6979.5|6991.1|6988.3|6969.5|6966.3|2313
1728999600000|2024-10-15 13:40:00|6982.3|6979.9|6968.1|6965.3|6983.7|6980.5|6961.5|6958.3|2290
1728999900000|2024-10-15 13:45:00|6968.5|6965.7|6977.9|6975.1|6979.3|6975.9|6951|6947.7|3170
1729000200000|2024-10-15 13:50:00|6978.3|6974.5|6986.9|6984.1|7002.3|6999.5|6971.3|6968.5|3857
1729000500000|2024-10-15 13:55:00|6987.5|6983.7|6997.1|6994.3|7011.7|7008.9|6975.1|6972.3|4564
1729000800000|2024-10-15 14:00:00|6997.3|6993.5|7017.9|7015.1|7023.9|7021.1|6992.5|6989.7|4218
1729001100000|2024-10-15 14:05:00|7017.5|7013.7|7021.4|7017.6|7029.6|7026.3|7009.7|7006.5|2705
1729001400000|2024-10-15 14:10:00|7020.9|7018.1|7008.6|7005.8|7027.4|7024|7008.2|7005.4|1521
1729001700000|2024-10-15 14:15:00|7007.8|7005|7022.2|7019.4|7029.8|7026.6|7007.2|7004|2715
1729002000000|2024-10-15 14:20:00|7021.8|7019|6992.2|6988.4|7022.8|7019.4|6987.4|6984|2954
1729002300000|2024-10-15 14:25:00|6990.8|6988|6976|6972.2|6997.8|6995|6972.6|6969.8|2647
1729002600000|2024-10-15 14:30:00|6975.6|6972.8|6977.4|6974.6|6981.2|6977.9|6964|6961.2|2789
1729002900000|2024-10-15 14:35:00|6977|6974.2|6977.2|6973.4|6986.2|6982.4|6968.6|6965.8|1950
1729003200000|2024-10-15 14:40:00|6976.6|6973.8|6970.6|6967.8|6981.2|6978|6960.6|6957.8|2093
1729003500000|2024-10-15 14:45:00|6969.6|6966.8|6956.6|6953.8|6974.6|6971.8|6954.4|6951.2|2169
1729003800000|2024-10-15 14:50:00|6956.4|6953.6|6981.2|6977.4|6983.2|6980.4|6954.6|6951.2|2320
1729004100000|2024-10-15 14:55:00|6980.2|6976.8|6964.6|6960.8|6980.6|6976.8|6957.4|6954.2|1905
1729004400000|2024-10-15 15:00:00|6964|6961.2|6977.6|6974.8|6982.2|6978.8|6959.6|6956.2|1968
1729004700000|2024-10-15 15:05:00|6978.6|6975.8|6965.6|6962.8|6985.2|6982|6963.6|6960.8|1859
1729005000000|2024-10-15 15:10:00|6966|6963.2|6964.4|6961.6|6968.4|6965.6|6956.6|6953.8|2353
1729005300000|2024-10-15 15:15:00|6963.8|6960.6|6956|6953.2|6968.4|6965.6|6949.8|6946.6|1851
1729005600000|2024-10-15 15:20:00|6955.4|6952.6|6965.2|6961.4|6978.5|6975.2|6950.6|6947.8|3028
1729005900000|2024-10-15 15:25:00|6963.8|6961|6966.4|6962.6|6968.8|6965.4|6950.8|6947.6|1889
1729006200000|2024-10-15 15:30:00|6966|6963.2|6984.7|6981.9|6993.1|6990.3|6958.4|6955.6|3515
1729006500000|2024-10-15 15:35:00|6985.1|6981.3|6970.9|6967.1|6987.1|6983.9|6960.9|6957.9|1762
1729006800000|2024-10-15 15:40:00|6970.5|6967.7|6972.9|6969.1|6980.9|6977.3|6964.9|6961.7|972
1729007100000|2024-10-15 15:45:00|6972.5|6968.7|6977.5|6973.7|6983.9|6980.3|6968.9|6965.7|1093
1729007400000|2024-10-15 15:50:00|6976.9|6974.1|6961.9|6959.1|6982.9|6979.7|6957.9|6954.9|1529
1729007700000|2024-10-15 15:55:00|6962.5|6959.7|6943.3|6940.5|6963.9|6961.1|6938.1|6935.3|1979
1729008000000|2024-10-15 16:00:00|6943.7|6940.9|6952.9|6950.1|6956.3|6953.1|6942.1|6938.9|1688
1729008300000|2024-10-15 16:05:00|6953.7|6950.9|6971.9|6968.1|6979.5|6976.3|6952.4|6949.1|2489
1729008600000|2024-10-15 16:10:00|6971.3|6968.5|6966.7|6963.9|6975.3|6971.9|6965.3|6962.5|753
1729008900000|2024-10-15 16:15:00|6966.3|6963.5|6976.5|6973.7|6980.9|6978.1|6962.7|6959.5|1166
1729009200000|2024-10-15 16:20:00|6977.5|6974.1|6980.3|6976.5|6982.7|6979.5|6973.9|6970.9|1615
1729009500000|2024-10-15 16:25:00|6979.9|6977.1|6995.5|6991.7|6999.5|6996.1|6977.3|6974.1|2436
1729009800000|2024-10-15 16:30:00|6995.1|6991.3|7010.7|7006.9|7020.7|7017.5|6993.5|6990.3|3131
1729010100000|2024-10-15 16:35:00|7010.1|7007.3|7019.7|7016.9|7027.7|7024.3|7007.3|7004.5|2376
1729010400000|2024-10-15 16:40:00|7020.3|7017.5|7004.4|7000.6|7026.7|7023.5|7002.3|6999.5|4054
1729010700000|2024-10-15 16:45:00|7003.8|7001|7010.4|7007.6|7014.8|7011.5|7001.6|6998.6|682
1729011000000|2024-10-15 16:50:00|7011.4|7008|7013.8|7011|7018.9|7015.6|7005.4|7002.5|787
1729011300000|2024-10-15 16:55:00|7014.2|7011.4|7013.8|7011|7021.4|7018.6|7007.8|7004.4|1249
1729011600000|2024-10-15 17:00:00|7014.4|7010.6|7004.6|7001.8|7017.2|7014|7000|6996.8|1609
1729011900000|2024-10-15 17:05:00|7005|7002.2|6987.6|6984.8|7006|7003.2|6985.6|6982.2|1495
1729012200000|2024-10-15 17:10:00|6987.2|6984.4|6982.6|6979.8|6994.6|6991|6980|6976.8|1016
1729012500000|2024-10-15 17:15:00|6982.2|6979.4|6995.2|6992.4|7000.8|6997.4|6982.2|6979.4|1672
1729012800000|2024-10-15 17:20:00|6995.8|6992|7007|7004.2|7011.4|7008.6|6993.2|6989.9|2161
1729013100000|2024-10-15 17:25:00|7006.4|7003.2|7004|7001.2|7007.4|7004.6|6997.6|6994.4|1081
1729013400000|2024-10-15 17:30:00|7004.6|7001.8|6996.4|6993.6|7006|7002.6|6994.8|6991.6|592
1729013700000|2024-10-15 17:35:00|6996.8|6993|6996.8|6994|7001.4|6998.6|6992.4|6989.6|589
1729014000000|2024-10-15 17:40:00|6997.4|6993.6|6994.8|6992|6998.8|6995.6|6984.2|6981|1209
1729014300000|2024-10-15 17:45:00|6994.2|6991.4|6998.8|6996|7001.8|6999|6990.2|6987|1435
1729014600000|2024-10-15 17:50:00|6998|6995.2|6992.2|6989.4|6999.4|6996.4|6991.8|6989|658
1729014900000|2024-10-15 17:55:00|6991.8|6989|6991.6|6988.8|6996.2|6993.4|6988|6984.7|1157
1729015200000|2024-10-15 18:00:00|6992.2|6989.4|6999.7|6995.9|6999.7|6996.9|6989.2|6985.8|938
1729015500000|2024-10-15 18:05:00|6999.2|6996.4|7000.1|6997.3|7005.1|7002.3|6993.7|6990.9|1304
1729015800000|2024-10-15 18:10:00|7000|6997.2|6990.3|6986.5|7002.1|6998.9|6986.9|6983.5|1734
1729016100000|2024-10-15 18:15:00|6989.8|6987.5|7020.9|7018.1|7022.9|7020.1|6987.8|6984.5|1941
1729016400000|2024-10-15 18:20:00|7019.9|7017.1|7020.5|7017.7|7025.9|7022.7|7016.3|7013.5|1586
1729016700000|2024-10-15 18:25:00|7020.9|7018.1|7016.1|7013.3|7029.1|7026.3|7002.9|6999.5|8884
1729017000000|2024-10-15 18:30:00|7016.5|7013.7|7030.9|7028.1|7034.9|7032.1|7013.5|7010.5|2208
1729017300000|2024-10-15 18:35:00|7029.9|7027.1|7040.5|7037.7|7042.1|7039.3|7028.9|7026.1|1489
1729017600000|2024-10-15 18:40:00|7040.9|7038.1|7050.1|7047.3|7056.1|7052.9|7036.1|7033.3|2170
1729017900000|2024-10-15 18:45:00|7051.1|7047.9|7047.7|7044.9|7054.3|7050.9|7044.7|7041.9|822
1729018200000|2024-10-15 18:50:00|7047.5|7044.7|7050.1|7046.3|7050.1|7046.9|7042.1|7038.9|400
1729018500000|2024-10-15 18:55:00|7049.5|7046.7|7051.7|7048.9|7054.7|7051.5|7048.3|7045.5|414
1729018800000|2024-10-15 19:00:00|7051.1|7048.3|7054.7|7050.9|7057.7|7054.5|7050.1|7047.3|602
1729019100000|2024-10-15 19:05:00|7054.1|7051.3|7057.1|7054.3|7057.7|7054.4|7047.7|7044.5|369
1729019400000|2024-10-15 19:10:00|7057.7|7053.9|7058.1|7055.3|7063|7059.5|7057.1|7053.9|451
1729019700000|2024-10-15 19:15:00|7057.7|7054.9|7052.2|7049.4|7062.1|7058.9|7051.2|7048.4|336
1729020000000|2024-10-15 19:20:00|7051.7|7048.4|7061.2|7058.4|7061.8|7058.8|7050.8|7047.4|340
1729020300000|2024-10-15 19:25:00|7061.6|7058.8|7051.2|7048.4|7061.6|7058.8|7050.2|7047|329
1729020600000|2024-10-15 19:30:00|7051.6|7048.8|7050.2|7046.4|7056.2|7053.4|7048.2|7045.4|431
1729020900000|2024-10-15 19:35:00|7049.8|7047|7046.6|7042.8|7052.6|7049.4|7045.6|7041.8|396
1729021200000|2024-10-15 19:40:00|7046.2|7043.4|7051.6|7048.8|7051.6|7048.8|7044|7040.8|291
1729021500000|2024-10-15 19:45:00|7051.2|7048.4|7044.6|7041.8|7051.2|7048.4|7043.6|7040.4|204
1729021800000|2024-10-15 19:50:00|7044.8|7042|7049.8|7047|7051.2|7048.4|7044.2|7041.4|1257
1729022100000|2024-10-15 19:55:00|7049.6|7046.8|7045.8|7043|7049.6|7046.8|7044.4|7041.6|310
1729022400000|2024-10-15 20:00:00|7046.4|7042.6|7044.4|7040.6|7049.8|7046.4|7042.4|7039.2|214
1729022700000|2024-10-15 20:05:00|7043.8|7041|7043.8|7040|7046.2|7043|7042.4|7039.6|158
1729023000000|2024-10-15 20:10:00|7043.2|7040.4|7044.4|7041.6|7045.2|7042|7042.8|7040|252
1729023300000|2024-10-15 20:15:00|7044.8|7042|7043.6|7040.8|7046.6|7043.2|7042.4|7039.2|797
1729023600000|2024-10-15 20:20:00|7043|7040.2|7042.4|7039.6|7044|7040.8|7041.4|7038.2|290
1729023900000|2024-10-15 20:25:00|7043|7039.2|7046.5|7043.7|7048.5|7045.3|7042.5|7039.2|114
1729024200000|2024-10-15 20:30:00|7046.9|7043.1|7049.5|7045.7|7050.9|7048.1|7044.9|7041.7|300
1729024500000|2024-10-15 20:35:00|7048.9|7046.1|7050.5|7047.7|7052.9|7049.7|7048.5|7045.7|123
1729024800000|2024-10-15 20:40:00|7050.1|7047.3|7046.3|7042.5|7050.9|7047.7|7043.5|7040.3|226
1729025100000|2024-10-15 20:45:00|7046.4|7042.6|7038.7|7035.9|7047.3|7044.5|7036.3|7033.5|343
1729025400000|2024-10-15 20:50:00|7039.3|7035.5|7047.3|7043.5|7047.3|7044.1|7036.4|7032.6|297
1729025700000|2024-10-15 20:55:00|7046.9|7044.1|7054.5|7050.7|7056.3|7053.5|7046.9|7044.1|348
1729029600000|2024-10-15 22:00:00|7049.2|7045.4|7054.6|7050.8|7057|7053.2|7042.8|7040|247
1729029900000|2024-10-15 22:05:00|7054|7051.2|7046.2|7042.4|7054.6|7051.2|7046.2|7042.4|34
1729030200000|2024-10-15 22:10:00|7045.6|7042.8|7048|7044.2|7049.2|7045.8|7041.8|7038.4|69
1729030500000|2024-10-15 22:15:00|7048.2|7044.4|7046.6|7042.8|7050|7046.6|7045.6|7042.3|72
1729030800000|2024-10-15 22:20:00|7047.2|7043.8|7047|7043.2|7047.6|7044.2|7045|7041.8|32
1729031100000|2024-10-15 22:25:00|7046|7042.2|7046.2|7042.4|7046.6|7043.8|7045.6|7042.2|37
1729031400000|2024-10-15 22:30:00|7046.6|7043.4|7044.6|7041.8|7046.6|7043.4|7044.6|7041.8|16
1729031700000|2024-10-15 22:35:00|7045|7040.8|7043|7040.2|7045|7041.2|7043|7039.8|31
1729032000000|2024-10-15 22:40:00|7043.6|7040.8|7051.2|7048.4|7052.2|7049.4|7043.6|7040.4|130
1729032300000|2024-10-15 22:45:00|7051.8|7048|7051.2|7048.4|7053.6|7049.8|7051.2|7048|18
1729032600000|2024-10-15 22:50:00|7051.4|7048.6|7053.6|7050.8|7055.4|7052|7051.4|7048.6|44
1729032900000|2024-10-15 22:55:00|7053.8|7051|7055.2|7052.4|7055.6|7052.4|7053.8|7050.4|2
1729033200000|2024-10-15 23:00:00|7055.3|7052.5|7056.7|7052.9|7059.6|7055.8|7055.3|7052.5|43
1729033500000|2024-10-15 23:05:00|7055.7|7053.9|7062.1|7058.3|7062.5|7059.3|7055.7|7053.9|86
1729033800000|2024-10-15 23:10:00|7061.7|7058.9|7060.7|7057.9|7063.1|7059.9|7059.7|7056.5|66
1729034100000|2024-10-15 23:15:00|7060.5|7057.7|7062.1|7059.3|7063.7|7060.7|7057.1|7054.3|164
1729034400000|2024-10-15 23:20:00|7061.7|7058.9|7064.7|7060.9|7066.1|7063.3|7060.7|7057.9|82
1729034700000|2024-10-15 23:25:00|7064.1|7061.3|7064.1|7060.3|7065.1|7061.7|7063.1|7059.9|28
1729035000000|2024-10-15 23:30:00|7063.1|7059.7|7063.1|7059.3|7063.5|7060.2|7061.7|7058.5|19
1729035300000|2024-10-15 23:35:00|7062.7|7059.9|7061.7|7058.9|7065.1|7061.3|7061.7|7058.3|30
1729035600000|2024-10-15 23:40:00|7062.1|7058.3|7061.7|7058.9|7062.1|7058.9|7061.1|7057.9|10
1729035900000|2024-10-15 23:45:00|7062.1|7058.3|7060.1|7057.3|7062.1|7058.9|7060.1|7057.3|23
1729036200000|2024-10-15 23:50:00|7060.7|7056.9|7060.1|7057.3|7061.1|7057.7|7060.1|7056.9|14
1729036500000|2024-10-15 23:55:00|7059.7|7056.9|7057.7|7053.9|7060.1|7056.9|7057.1|7053.5|39
1729036800000|2024-10-16 00:00:00|7057.1|7054.3|7048.7|7045.9|7058.1|7054.9|7048.1|7044.5|332
1729037100000|2024-10-16 00:05:00|7049.1|7045.3|7052.7|7049.9|7053.1|7049.9|7044.7|7041.5|165
1729037400000|2024-10-16 00:10:00|7052.1|7049.3|7058.2|7054.4|7065.2|7062.4|7051.7|7048.9|182
1729037700000|2024-10-16 00:15:00|7057.7|7054.9|7051.5|7048.7|7058.6|7055.3|7051.5|7048.1|297
1729038000000|2024-10-16 00:20:00|7051.9|7048.1|7050.9|7047.1|7053.9|7050.7|7048.5|7045.6|54
1729038300000|2024-10-16 00:25:00|7050.5|7047.7|7056.4|7053.6|7057.9|7054.6|7050.5|7047.7|48
1729038600000|2024-10-16 00:30:00|7055.9|7053.1|7052.4|7049.6|7056.9|7054.1|7050.4|7046.6|88
1729038900000|2024-10-16 00:35:00|7052.8|7049|7048|7044.2|7056.8|7053.6|7046.4|7043.2|161
1729039200000|2024-10-16 00:40:00|7047.4|7044.6|7047.8|7045|7048.8|7045.4|7041.2|7038|138
1729039500000|2024-10-16 00:45:00|7047.4|7044.6|7036.8|7034|7047.8|7044.6|7036.2|7033|92
1729039800000|2024-10-16 00:50:00|7037.4|7033.6|7038.4|7035.6|7040.2|7037|7034.4|7031.6|126
1729040100000|2024-10-16 00:55:00|7038.8|7035|7040.4|7037.6|7041.8|7038.6|7037.3|7034|76
1729040400000|2024-10-16 01:00:00|7041|7037.2|7041.4|7038.6|7043.8|7040.6|7028.4|7025.6|511
1729040700000|2024-10-16 01:05:00|7041.2|7038.4|7041.4|7038.6|7045.8|7042.6|7037.4|7034.2|209
1729041000000|2024-10-16 01:10:00|7042|7038.2|7043|7040.2|7046.8|7043.6|7039.9|7036.6|118
1729041300000|2024-10-16 01:15:00|7043.4|7039.6|7044.2|7040.4|7049.8|7046.6|7042.4|7039.2|141
1729041600000|2024-10-16 01:20:00|7044|7041.2|7046|7042.2|7047.1|7043.8|7043|7039.8|53
1729041900000|2024-10-16 01:25:00|7045.4|7042.6|7040.1|7037.3|7047|7043.6|7035.6|7032.8|176
1729042200000|2024-10-16 01:30:00|7041.1|7036.8|7032|7028.2|7042.1|7038.8|7031|7027.6|208
1729042500000|2024-10-16 01:35:00|7031.4|7028.6|7042.5|7038.7|7042.5|7039.7|7027.5|7024.7|179
1729042800000|2024-10-16 01:40:00|7042.1|7038.3|7047.9|7044.1|7049.9|7046.7|7040.5|7037.3|107
1729043100000|2024-10-16 01:45:00|7047.5|7044.7|7042.9|7039.1|7049|7045.7|7040.9|7038.1|75
1729043400000|2024-10-16 01:50:00|7042.3|7039.5|7051.5|7048.7|7055.9|7052.1|7041.9|7038.7|154
1729043700000|2024-10-16 01:55:00|7050.5|7047.7|7050.5|7047.7|7051.5|7048.1|7045.5|7042.3|121
1729044000000|2024-10-16 02:00:00|7051.1|7047.3|7037.5|7034.7|7052.9|7050.1|7037.5|7034.2|194
1729044300000|2024-10-16 02:05:00|7037.1|7034.3|7031.5|7028.7|7037.5|7034.3|7029.1|7025.3|273
1729044600000|2024-10-16 02:10:00|7031.9|7029.1|7034.5|7031.7|7037.1|7033.7|7030.5|7027.3|86
1729044900000|2024-10-16 02:15:00|7033.9|7030.7|7033.9|7030.1|7036|7032.7|7031.9|7028.7|96
1729045200000|2024-10-16 02:20:00|7032.9|7029.7|7035.5|7031.7|7036.3|7033.5|7032.5|7028.7|48
1729045500000|2024-10-16 02:25:00|7034.9|7032.1|7033.5|7030.7|7035.9|7032.7|7032.9|7029.7|31
1729045800000|2024-10-16 02:30:00|7033.9|7031.1|7031.5|7028.7|7034.9|7031.3|7027.5|7024.3|277
1729046100000|2024-10-16 02:35:00|7031.9|7028.1|7032.9|7030.1|7033.9|7030.7|7029.1|7026.1|84
1729046400000|2024-10-16 02:40:00|7033.9|7030.7|7030.5|7027.7|7033.9|7030.7|7026.9|7023.7|235
1729046700000|2024-10-16 02:45:00|7031|7027.2|7028.3|7025.5|7034.9|7031.7|7024.9|7021.7|837
1729047000000|2024-10-16 02:50:00|7029.3|7026|7029.3|7026.5|7031.7|7028.5|7028.3|7025.1|75
1729047300000|2024-10-16 02:55:00|7029.8|7026|7038.3|7035.5|7038.8|7035.9|7029.3|7026|163
1729047600000|2024-10-16 03:00:00|7038.7|7035.9|7041.2|7038.4|7043.2|7040|7038.2|7035|123
1729047900000|2024-10-16 03:05:00|7041.4|7038.6|7040.2|7037.4|7046.7|7043.4|7038.6|7035.3|146
1729048200000|2024-10-16 03:10:00|7040.6|7037.8|7039.8|7037|7047.6|7044.4|7034.8|7031.4|167
1729048500000|2024-10-16 03:15:00|7040.2|7037.4|7030|7027.2|7040.2|7037.4|7028.6|7025.8|176
1729048800000|2024-10-16 03:20:00|7031|7028.2|7032.6|7028.8|7034.6|7031.2|7027.6|7024.2|130
1729049100000|2024-10-16 03:25:00|7032|7029.2|7027.6|7024.8|7033.4|7030.2|7027|7023.8|82
1729049400000|2024-10-16 03:30:00|7028.6|7025.4|7031|7028.2|7032|7029.2|7028.2|7025.4|78
1729049700000|2024-10-16 03:35:00|7030|7027.2|7039|7036.2|7039|7036.2|7030|7027.2|70
1729050000000|2024-10-16 03:40:00|7039.6|7035.8|7039|7036.2|7041|7037.8|7038|7034.8|42
1729050300000|2024-10-16 03:45:00|7039.2|7036.4|7042.4|7038.6|7042.4|7039.2|7039.2|7036.2|29
1729050600000|2024-10-16 03:50:00|7042|7039.2|7041|7037.2|7042.4|7039.2|7039.4|7036.2|39
1729050900000|2024-10-16 03:55:00|7040.6|7037.8|7035|7032.2|7041|7037.8|7034.4|7031.2|99
1729051200000|2024-10-16 04:00:00|7036.2|7032.4|7038|7035.2|7038.4|7035.6|7035.9|7032.4|45
1729051500000|2024-10-16 04:05:00|7038.4|7035.6|7039|7036.2|7039.1|7036.2|7036.4|7033.6|22
1729051800000|2024-10-16 04:10:00|7039.4|7036.6|7035.4|7032.6|7039.4|7036.6|7035|7031.6|77
1729052100000|2024-10-16 04:15:00|7035|7032.2|7033.4|7030.6|7035.8|7032.6|7032.4|7029.6|55
1729052400000|2024-10-16 04:20:00|7034.4|7031|7037.4|7033.6|7038.4|7035.2|7033.8|7030.6|34
1729052700000|2024-10-16 04:25:00|7037|7034.2|7038|7035.2|7038.4|7035.2|7036|7032.6|8
1729053000000|2024-10-16 04:30:00|7037.4|7034.6|7040.9|7038.1|7041.4|7038.6|7037.4|7034.2|54
1729053300000|2024-10-16 04:35:00|7041.5|7037.7|7041.4|7038.6|7043.4|7040.1|7039.4|7036.6|72
1729053600000|2024-10-16 04:40:00|7041.9|7038.1|7042.3|7038.5|7043.4|7040.1|7041.3|7038.1|18
1729053900000|2024-10-16 04:45:00|7041.8|7039|7041.3|7038.5|7043.3|7040.5|7040.3|7037.1|54
1729054200000|2024-10-16 04:50:00|7042.3|7039.1|7042.9|7039.1|7043.7|7040.5|7041.3|7038.5|19
1729054500000|2024-10-16 04:55:00|7042.3|7039.5|7042.9|7040.1|7044.3|7041.5|7042.3|7039.1|26
1729054800000|2024-10-16 05:00:00|7043.3|7039.5|7041.3|7037.5|7044.3|7040.7|7040.3|7037.1|64
1729055100000|2024-10-16 05:05:00|7040.9|7037.1|7038.3|7034.5|7041.3|7038.1|7034.3|7031.1|39
1729055400000|2024-10-16 05:10:00|7037.9|7035.1|7035.9|7033.1|7039.3|7036.1|7035.4|7032.1|30
1729055700000|2024-10-16 05:15:00|7036.3|7032.5|7033.5|7030.7|7036.3|7033.5|7032.5|7029.1|74
1729056000000|2024-10-16 05:20:00|7033.3|7030.5|7037.9|7035.1|7038.9|7036.1|7032.9|7029.7|74
1729056300000|2024-10-16 05:25:00|7038.5|7035.7|7039.9|7037.1|7040.9|7038.1|7037.3|7034.1|43
1729056600000|2024-10-16 05:30:00|7040.5|7036.7|7029.9|7027.1|7040.9|7037.7|7025.5|7022.7|327
1729056900000|2024-10-16 05:35:00|7029.5|7026.7|7034|7031.2|7036.5|7033.1|7029.5|7026.1|171
1729057200000|2024-10-16 05:40:00|7034.5|7030.7|7041|7038.2|7043.5|7040.1|7032|7029.2|146
1729057500000|2024-10-16 05:45:00|7041.4|7037.6|7040|7036.2|7044.4|7041.2|7034|7030.8|135
1729057800000|2024-10-16 05:50:00|7039.6|7036.8|7039.4|7035.6|7042|7039.2|7033|7029.8|76
1729058100000|2024-10-16 05:55:00|7039|7036.2|7040|7037.2|7041.4|7038.2|7036.4|7033.2|47
1729058400000|2024-10-16 06:00:00|7040.4|7036.6|7033|7029.2|7040.4|7037|7027.6|7023.8|213
1729058700000|2024-10-16 06:05:00|7032.4|7029.6|7034.4|7030.6|7035.4|7032.2|7028.6|7025.6|80
1729059000000|2024-10-16 06:10:00|7034|7031.2|7028.4|7024.6|7037|7033.6|7022|7018.8|209
1729059300000|2024-10-16 06:15:00|7028|7025.2|7034|7031.2|7039.4|7036.2|7026.4|7023.6|213
1729059600000|2024-10-16 06:20:00|7033.6|7030.8|7030|7027.2|7037|7033.8|7027|7023.8|104
1729059900000|2024-10-16 06:25:00|7030.6|7026.8|7035|7032.2|7038.4|7035.2|7029.2|7025.8|84
1729060200000|2024-10-16 06:30:00|7034.6|7030.8|7030|7027.2|7036|7032.8|7028|7024.8|144
1729060500000|2024-10-16 06:35:00|7030.6|7026.8|7039|7036.2|7042.4|7039.2|7029|7025.8|154
1729060800000|2024-10-16 06:40:00|7039.4|7035.2|7033.4|7029.6|7039.4|7036.2|7030|7027.2|211
1729061100000|2024-10-16 06:45:00|7033|7030.2|7033.4|7029.6|7037.4|7034.4|7028.8|7025.5|190
1729061400000|2024-10-16 06:50:00|7033|7030.2|7031.9|7029.1|7036.4|7033.2|7025.5|7022.7|166
1729061700000|2024-10-16 06:55:00|7032.4|7028.6|7033.1|7030.3|7038.5|7034.9|7027.8|7024.5|571
1729062000000|2024-10-16 07:00:00|7032.9|7030.1|7041.1|7037.3|7043.6|7040.3|7031.5|7028.7|321
1729062300000|2024-10-16 07:05:00|7041.5|7038.7|7054.5|7050.7|7057.5|7054.3|7036.1|7033.3|412
1729062600000|2024-10-16 07:10:00|7054.1|7051.3|7063.1|7059.3|7063.5|7060.7|7052.5|7049.3|478
1729062900000|2024-10-16 07:15:00|7062.5|7059.7|7066.1|7062.3|7066.5|7063.3|7054.1|7051.3|407
1729063200000|2024-10-16 07:20:00|7065.5|7062.7|7067.5|7064.7|7075.6|7072.7|7064.5|7061.2|734
1729063500000|2024-10-16 07:25:00|7067.1|7064.3|7078.1|7074.3|7081.1|7077.9|7065.1|7061.7|1314
1729063800000|2024-10-16 07:30:00|7077.1|7073.7|7066.1|7062.3|7079.6|7076.3|7065.1|7061.9|565
1729064100000|2024-10-16 07:35:00|7065.5|7062.7|7042.3|7038.5|7066.5|7063.3|7039.3|7036.5|940
1729064400000|2024-10-16 07:40:00|7043.3|7039.5|7042.9|7040.1|7048.5|7045.7|7036.7|7033.9|553
1729064700000|2024-10-16 07:45:00|7043.3|7040.5|7034.3|7030.5|7044.3|7041.1|7032.7|7029.9|387
1729065000000|2024-10-16 07:50:00|7033.7|7030.9|7033.5|7029.7|7041.1|7037.9|7030.9|7027.7|420
1729065300000|2024-10-16 07:55:00|7033|7030.2|7022.9|7020.1|7035.9|7033.1|7022|7019.1|496
1729065600000|2024-10-16 08:00:00|7023.5|7019.7|7018.3|7015.5|7023.5|7020.3|7003.9|7001.1|1275
1729065900000|2024-10-16 08:05:00|7018.4|7015.6|7044.9|7042.1|7047.4|7044.6|7018.4|7015.5|752
1729066200000|2024-10-16 08:10:00|7045.9|7041.6|7036.8|7033|7047|7044.1|7033.8|7030.6|511
1729066500000|2024-10-16 08:15:00|7036.4|7033.6|7033.3|7030.5|7041.4|7038|7029.8|7026.6|281
1729066800000|2024-10-16 08:20:00|7033.8|7030|7014.8|7012|7035.3|7032|7013.8|7011|319
1729067100000|2024-10-16 08:25:00|7015.2|7011.4|7009.7|7006.9|7016.4|7013.6|6998.6|6995.3|1338
1729067400000|2024-10-16 08:30:00|7010.2|7006.4|7013.6|7010.8|7020.6|7017.4|7004.2|7000.8|760
1729067700000|2024-10-16 08:35:00|7013.1|7009.8|7012.1|7009.3|7014.2|7011.4|7006.6|7003.3|226
1729068000000|2024-10-16 08:40:00|7012|7009.2|7016.2|7012.4|7021|7017.8|7011.6|7008.8|284
1729068300000|2024-10-16 08:45:00|7016.6|7012.8|7003.5|7000.7|7016.6|7013.2|6994|6991.2|599
1729068600000|2024-10-16 08:50:00|7002.9|6999.7|6999|6995.2|7004.4|7001.1|6997|6993.2|210
1729068900000|2024-10-16 08:55:00|6999.4|6996.6|7011.4|7007.6|7017.4|7014.2|6998.4|6995.2|427
1729069200000|2024-10-16 09:00:00|7011|7008.2|7012.4|7009.6|7022.8|7019.6|7009.4|7006.2|383
1729069500000|2024-10-16 09:05:00|7013.4|7010|7003|6999.2|7016|7012.7|7002|6999.2|369
1729069800000|2024-10-16 09:10:00|7002.6|6999.8|6994.4|6990.6|7003.8|7000.6|6992.8|6990|430
1729070100000|2024-10-16 09:15:00|6994|6991.2|6990|6987.2|6998.8|6995.5|6986.8|6983.6|536
1729070400000|2024-10-16 09:20:00|6990.6|6986.8|7011|7007.2|7012.2|7009|6988.4|6985.6|458
1729070700000|2024-10-16 09:25:00|7011.4|7007.6|7029.6|7026.8|7031.7|7028.4|7009.4|7006.2|938
1729071000000|2024-10-16 09:30:00|7030|7027.2|7027.6|7024.8|7033|7030.2|7018.6|7015.8|418
1729071300000|2024-10-16 09:35:00|7027.2|7024.4|7022.1|7018.3|7027.2|7024.4|7019.6|7015.8|205
1729071600000|2024-10-16 09:40:00|7021.7|7018.9|7017.7|7014.9|7023|7019.8|7013.6|7010.3|197
1729071900000|2024-10-16 09:45:00|7018|7015.2|7018.1|7015.3|7022|7018.8|7017.1|7014.3|125
1729072200000|2024-10-16 09:50:00|7018.7|7014.9|7024.7|7021.9|7028.1|7024.9|7015.1|7012.3|356
1729072500000|2024-10-16 09:55:00|7025.3|7022.5|7020.1|7016.3|7030.7|7027.3|7019.1|7015.9|135
1729072800000|2024-10-16 10:00:00|7019.7|7016.9|7010.5|7007.7|7020.1|7016.9|7004.1|7001.3|371
1729073100000|2024-10-16 10:05:00|7010.1|7007.3|6994.9|6992.1|7013|7009.7|6992.9|6989.6|724
1729073400000|2024-10-16 10:10:00|6995.4|6991.6|6993.1|6990.3|6996.4|6993.6|6989.5|6986.3|293
1729073700000|2024-10-16 10:15:00|6992.9|6990.1|6999.5|6996.7|7000.5|6997.7|6989.5|6986.7|381
1729074000000|2024-10-16 10:20:00|7000.1|6996.3|6995.5|6992.7|7002.5|6999.3|6992.5|6989.6|284
1729074300000|2024-10-16 10:25:00|6996.1|6992.3|6996.1|6992.3|6998.9|6995.7|6993.5|6990.3|71
1729074600000|2024-10-16 10:30:00|6995.5|6992.7|6977.9|6975.1|6995.9|6992.7|6969.9|6967.1|960
1729074900000|2024-10-16 10:35:00|6978.3|6974.5|6982.7|6979.9|6983.3|6980.1|6975.7|6972.5|318
1729075200000|2024-10-16 10:40:00|6982.3|6979.5|6975.7|6972.9|6985.7|6982.8|6975.5|6972.2|411
1729075500000|2024-10-16 10:45:00|6976.1|6973.3|6963.1|6960.3|6976.5|6973.3|6961|6957.7|827
1729075800000|2024-10-16 10:50:00|6963.7|6959.9|6967.1|6964.3|6970.7|6967.9|6961.7|6958.9|271
1729076100000|2024-10-16 10:55:00|6967.7|6963.9|6973.3|6970.5|6976.7|6973.9|6966.5|6963.7|388
1729076400000|2024-10-16 11:00:00|6973.7|6970.9|6976.7|6973.9|6977.3|6973.9|6969.1|6965.9|357
1729076700000|2024-10-16 11:05:00|6977.3|6974.5|6982.7|6978.9|6985.3|6982.1|6974.3|6971.5|388
1729077000000|2024-10-16 11:10:00|6982.3|6979.5|6978.9|6975.1|6983.7|6980.9|6977.3|6973.9|352
1729077300000|2024-10-16 11:15:00|6979.3|6975.5|6974.7|6971.9|6984.7|6981.5|6973.7|6970.9|236
1729077600000|2024-10-16 11:20:00|6975.7|6971.5|6982.3|6979.5|6982.8|6979.5|6971.7|6968.5|366
1729077900000|2024-10-16 11:25:00|6981.8|6979|6989.4|6986.6|6997.4|6994.2|6981.8|6978|990
1729078200000|2024-10-16 11:30:00|6989.8|6986|6983.7|6980.9|6991.9|6988.6|6979.7|6976.4|396
1729078500000|2024-10-16 11:35:00|6984.2|6980.4|6990.2|6987.4|6991.2|6987.9|6981.7|6978.4|145
1729078800000|2024-10-16 11:40:00|6990.7|6986.9|6979.8|6977|6990.7|6986.9|6977.8|6975|290
1729079100000|2024-10-16 11:45:00|6980|6977.2|6966.1|6963.3|6983.2|6980|6964.1|6961.3|863
1729079400000|2024-10-16 11:50:00|6966.6|6962.8|6971.2|6967.4|6980.6|6977.8|6965.2|6961.8|456
1729079700000|2024-10-16 11:55:00|6971.6|6967.8|6980.4|6977.6|6981.4|6978.2|6970.2|6967|283
1729080000000|2024-10-16 12:00:00|6981|6977.2|6987.4|6984.6|6989.4|6985.6|6975.8|6972|697
1729080300000|2024-10-16 12:05:00|6987.8|6984|6993.4|6990.6|6996.8|6994|6983|6979.6|961
1729080600000|2024-10-16 12:10:00|6993.8|6990|7009.3|7005.5|7019.3|7016.1|6990.4|6987.2|3635
1729080900000|2024-10-16 12:15:00|7007.9|7005.1|7013.5|7009.7|7017.3|7014.1|7005.3|7002.1|790
1729081200000|2024-10-16 12:20:00|7012.9|7010.1|7014.4|7011.6|7018.3|7014.5|7009.3|7006.1|353
1729081500000|2024-10-16 12:25:00|7014.9|7011.1|7017.9|7015.1|7020.9|7018.1|7010.9|7007.6|783
1729081800000|2024-10-16 12:30:00|7017.4|7014.6|7006.8|7004|7026.9|7023.6|7006.8|7004|1052
1729082100000|2024-10-16 12:35:00|7007.3|7004.5|7018.8|7016|7022.3|7019.5|7007.3|7004|1193
1729082400000|2024-10-16 12:40:00|7019.3|7015.5|7024.8|7021|7026.4|7023|7016.8|7013.4|916
1729082700000|2024-10-16 12:45:00|7024.4|7021.6|7048|7045.2|7050|7046.7|7023.4|7020.6|2281
1729083000000|2024-10-16 12:50:00|7047.6|7044.8|7044|7041.2|7048.2|7045.4|7032.4|7029.6|1051
1729083300000|2024-10-16 12:55:00|7044.4|7041.6|7034|7031.2|7047|7043.6|7033|7030.2|930
1729083600000|2024-10-16 13:00:00|7034.6|7030.8|7027.6|7023.8|7049.1|7045.6|7022|7018.8|3724
1729083900000|2024-10-16 13:05:00|7027|7024.2|7013|7010.2|7030|7027.2|7012.4|7009.2|1553
1729084200000|2024-10-16 13:10:00|7013.4|7010.6|7013.8|7010|7018.8|7015.4|7004.2|7001.4|1952
1729084500000|2024-10-16 13:15:00|7013.2|7010.4|7019.8|7017|7027|7024.2|7009.2|7006.4|1723
1729084800000|2024-10-16 13:20:00|7019.4|7016.6|7004.2|7000.4|7020.4|7017.6|6992.6|6989.8|1554
1729085100000|2024-10-16 13:25:00|7005.2|7001.4|7008.8|7005|7017.4|7014.6|7003.2|7000|1521
1729085400000|2024-10-16 13:30:00|7008.4|7005.6|7015.6|7011.8|7028.2|7025.4|7008.4|7005.6|1347
1729085700000|2024-10-16 13:35:00|7015.2|7012.4|7029.8|7027|7035.3|7032.5|7014.8|7011.4|1896
1729086000000|2024-10-16 13:40:00|7029.9|7027.1|7006|7002.2|7030.8|7028|7002|6998.8|1984
1729086300000|2024-10-16 13:45:00|7004.6|7001.8|7002|6999.2|7011.6|7008|6997|6994.2|2171
1729086600000|2024-10-16 13:50:00|7001.6|6998.8|6988|6984.2|7002|6999.2|6986.4|6983.6|2151
1729086900000|2024-10-16 13:55:00|6989|6985.2|6982.2|6978.4|6997|6993.6|6979.6|6976.8|2111
1729087200000|2024-10-16 14:00:00|6981.6|6978.8|6990.6|6987.8|6997.6|6994.2|6980.8|6977.4|2530
1729087500000|2024-10-16 14:05:00|6990.1|6986.3|6990.4|6986.6|6995.1|6992.3|6975.4|6972.6|2587
1729087800000|2024-10-16 14:10:00|6989.8|6987|6996.4|6993.6|7000.4|6997|6987.4|6984.2|1162
1729088100000|2024-10-16 14:15:00|6996|6993.2|7006.8|7004|7007.4|7004|6987.8|6985|1007
1729088400000|2024-10-16 14:20:00|7006.4|7003.6|7005.4|7002.6|7007.4|7004.2|6998.8|6996|1427
1729088700000|2024-10-16 14:25:00|7005.8|7002|6998.4|6995.6|7008.8|7005.6|6997|6993.6|1673
1729089000000|2024-10-16 14:30:00|6998.9|6995.1|7004.2|7001.4|7020.3|7017.4|6996.4|6993.2|1820
1729089300000|2024-10-16 14:35:00|7003.8|7001|6993|6990.2|7007.6|7004.4|6992|6989.2|1141
1729089600000|2024-10-16 14:40:00|6992.6|6989.8|6982.6|6978.8|6995.4|6992.6|6975.4|6972|1591
1729089900000|2024-10-16 14:45:00|6983|6979.8|6999.6|6996.8|7007.2|7004|6982.6|6978.8|1087
1729090200000|2024-10-16 14:50:00|6999|6996.2|6986.4|6983.6|7000.6|6997.8|6986.4|6983.6|619
1729090500000|2024-10-16 14:55:00|6987.4|6983.2|6983.2|6979.4|6995.4|6992.6|6978.2|6975|2076
1729090800000|2024-10-16 15:00:00|6982.7|6979.9|6956.5|6953.7|6983.2|6979.9|6949.9|6946.5|3466
1729091100000|2024-10-16 15:05:00|6955.1|6952.3|6948.6|6944.8|6958.5|6955.1|6934.7|6931.5|3286
1729091400000|2024-10-16 15:10:00|6948.1|6945.3|6939.1|6936.3|6961.1|6958.3|6937.2|6933.8|2047
1729091700000|2024-10-16 15:15:00|6939.6|6935.8|6934.7|6931.9|6943.9|6941.1|6926.7|6923.5|4630
1729092000000|2024-10-16 15:20:00|6935.1|6932.3|6950.9|6948.1|6954.3|6951.1|6922.7|6919.9|2976
1729092300000|2024-10-16 15:25:00|6951.3|6947.5|6975.1|6972.3|6976|6973.2|6949.9|6947.1|4065
1729092600000|2024-10-16 15:30:00|6976|6973.2|6953.6|6950.8|6978.4|6975|6949.6|6946.8|3208
1729092900000|2024-10-16 15:35:00|6954.2|6950.4|6970.2|6967.4|6973.2|6970.4|6946|6943.2|3373
1729093200000|2024-10-16 15:40:00|6969.2|6966.4|6960.6|6957.8|6970.2|6967.4|6958.4|6955.2|1299
1729093500000|2024-10-16 15:45:00|6961.4|6958.6|6973.6|6970.8|6976.6|6973.8|6958.6|6955.6|1815
1729093800000|2024-10-16 15:50:00|6974.2|6971.4|6976|6973.2|6983.6|6980.8|6971|6967.8|1612
1729094100000|2024-10-16 15:55:00|6975.6|6972.8|6994.2|6991.4|6999.2|6996.4|6975.6|6972.8|1952
1729094400000|2024-10-16 16:00:00|6994.7|6990.9|6989.7|6986.9|7003.3|7000.4|6988.2|6984.9|1681
1729094700000|2024-10-16 16:05:00|6990.2|6987.4|6999.2|6996.4|7003.8|7000.5|6989.7|6986.4|766
1729095000000|2024-10-16 16:10:00|6998.7|6995.4|7007.1|7004.3|7009.7|7006.5|6997.2|6993.9|941
1729095300000|2024-10-16 16:15:00|7006.7|7003.9|7006|7003.2|7009.6|7006.3|7000|6996.8|1072
1729095600000|2024-10-16 16:20:00|7007|7004.2|7001|6997.2|7009|7005.6|6999|6996.2|728
1729095900000|2024-10-16 16:25:00|7000|6996.8|6997.5|6993.7|7005.5|7002.3|6995.1|6991.7|802
1729096200000|2024-10-16 16:30:00|6998|6994.2|7003.1|7000.3|7007.1|7004.3|6991|6988.2|1014
1729096500000|2024-10-16 16:35:00|7002.7|6999.9|7000.5|6997.7|7009.7|7006.5|6992.1|6988.7|1020
1729096800000|2024-10-16 16:40:00|7001.5|6998.2|6995.5|6992.7|7005.5|7002.3|6994.1|6991.3|386
1729097100000|2024-10-16 16:45:00|6995.9|6993.1|6999.5|6995.7|7005.5|7002.7|6995.9|6992.7|438
1729097400000|2024-10-16 16:50:00|6998.9|6996.1|6985.4|6982.6|7001.9|6998.7|6981.9|6978.6|1519
1729097700000|2024-10-16 16:55:00|6985.8|6982|6985.3|6981.5|6993.3|6990.4|6981.9|6978.6|1782
1729098000000|2024-10-16 17:00:00|6984.9|6981.1|6990.9|6988.1|6993.9|6990.5|6983.3|6980.5|1204
1729098300000|2024-10-16 17:05:00|6991.3|6987.5|6997.8|6994|7000.3|6997.1|6990.8|6987.5|639
1729098600000|2024-10-16 17:10:00|6997.3|6994.5|7011.5|7008.7|7013.5|7008.7|6993.8|6990.5|949
1729098900000|2024-10-16 17:15:00|7010.1|7007.3|7013.1|7010.3|7024.2|7021.4|7006.1|7002.9|1550
1729099200000|2024-10-16 17:20:00|7013.5|7009.7|7015.9|7012.1|7017.1|7013.7|7009.9|7006.7|498
1729099500000|2024-10-16 17:25:00|7015.5|7012.7|7017.9|7015.1|7022.5|7019.7|7013.9|7010.6|548
1729099800000|2024-10-16 17:30:00|7018.3|7014.5|7011.5|7008.7|7018.3|7015.1|7006.9|7004|1064
1729100100000|2024-10-16 17:35:00|7011|7008.2|7001.5|6998.7|7011.5|7008.7|6999.9|6997.1|537
1729100400000|2024-10-16 17:40:00|7002.5|6999.1|7003.5|6999.7|7003.9|7001.1|6995.9|6992.5|640
1729100700000|2024-10-16 17:45:00|7002.9|7000.1|6995.5|6991.7|7002.9|7000.1|6993.9|6991.1|588
1729101000000|2024-10-16 17:50:00|6995.9|6992.1|6989.4|6986.6|6996.9|6993.6|6989|6986.2|462
1729101300000|2024-10-16 17:55:00|6989.9|6987.1|6997|6994.2|6998.5|6995.2|6989.9|6986.6|807
1729101600000|2024-10-16 18:00:00|6996.6|6993.8|6996|6993.2|6998.4|6995.2|6991.9|6988.6|727
1729101900000|2024-10-16 18:05:00|6995.9|6993.1|7008.6|7005.8|7012.2|7009.4|6995|6991.8|938
1729102200000|2024-10-16 18:10:00|7009.2|7005.4|6997.4|6994.6|7009.2|7005.8|6994.4|6991.5|732
1729102500000|2024-10-16 18:15:00|6999.3|6995.5|7002.4|6999.6|7006.4|7003.1|6993.8|6990.6|1201
1729102800000|2024-10-16 18:20:00|7002.8|7000|6997.8|6995|7010.6|7007.4|6994.8|6992|1308
1729103100000|2024-10-16 18:25:00|6998.8|6994.6|6991.4|6988.6|7004|7001.2|6990.1|6987.3|5516
1729103400000|2024-10-16 18:30:00|6991.5|6988.7|6984.6|6981.8|6994.6|6991.2|6980.8|6977.6|1455
1729103700000|2024-10-16 18:35:00|6985|6982.2|6997|6994.2|6999.4|6996.2|6984.6|6981.8|796
1729104000000|2024-10-16 18:40:00|6996.6|6993.8|6995|6992.2|6999|6996.2|6994|6991.2|308
1729104300000|2024-10-16 18:45:00|6995.5|6991.7|6989|6986.2|6996.5|6993.3|6988.5|6985.7|244
1729104600000|2024-10-16 18:50:00|6989.5|6985.7|6992.5|6988.7|6992.5|6989.2|6986.5|6983.7|473
1729104900000|2024-10-16 18:55:00|6992.1|6988.3|6995.9|6993.1|6996.9|6994.1|6988.5|6985.7|463
1729105200000|2024-10-16 19:00:00|6996.5|6993.7|6990.9|6988.1|6996.9|6993.7|6990.5|6987.7|422
1729105500000|2024-10-16 19:05:00|6990.5|6987.7|6990.4|6986.6|6995.5|6992.1|6988.4|6985.6|627
1729105800000|2024-10-16 19:10:00|6989.9|6987.1|6990.3|6986.5|6994.4|6991.6|6986.4|6983.6|311
1729106100000|2024-10-16 19:15:00|6989.9|6987.5|6993.9|6990.1|6995.3|6992.1|6989.9|6986.5|107
1729106400000|2024-10-16 19:20:00|6993.3|6990.5|6993.9|6991.1|6995.3|6992|6992.3|6989.1|213
1729106700000|2024-10-16 19:25:00|6994.3|6991.5|7006.1|7002.3|7007.2|7004.3|6994.3|6991.1|1112
1729107000000|2024-10-16 19:30:00|7005.7|7003.3|7009.2|7006.4|7009.6|7006.8|7003.6|7000.3|331
1729107300000|2024-10-16 19:35:00|7008.8|7006|7011.6|7008.8|7012.2|7009.3|7007.2|7003.8|248
1729107600000|2024-10-16 19:40:00|7011.2|7008.4|7011.1|7007.3|7014.1|7011.3|7009.2|7006.4|289
1729107900000|2024-10-16 19:45:00|7010.6|7007.8|7010|7006.2|7012|7009.2|7006.6|7003.3|468
1729108200000|2024-10-16 19:50:00|7009.6|7006.8|7004|7000.2|7010|7006.8|7003|6999.8|344
1729108500000|2024-10-16 19:55:00|7003|7001.2|7005.6|7001.8|7007|7003.7|7003|6999.7|189
1729108800000|2024-10-16 20:00:00|7004.6|7001.4|7006|7002.2|7006.1|7003.2|7003|6999.8|116
1729109100000|2024-10-16 20:05:00|7005.6|7002.8|7007|7003.2|7011|7007.8|7003.6|7000.8|349
1729109400000|2024-10-16 20:10:00|7006.6|7003.8|7007|7003.2|7008|7004.8|7005|7002.2|104
1729109700000|2024-10-16 20:15:00|7006|7002.8|7005.6|7002.8|7008|7005.2|7002.4|6999.6|361
1729110000000|2024-10-16 20:20:00|7005.2|7001.8|7004.6|7001.8|7007|7004.2|7004.2|7001.2|105
1729110300000|2024-10-16 20:25:00|7005|7002.2|7008.2|7005.4|7009.6|7006.4|7004.6|7001.8|212
1729110600000|2024-10-16 20:30:00|7008.6|7005.8|7022.2|7019.4|7025.2|7022.4|7007.6|7004.2|928
1729110900000|2024-10-16 20:35:00|7022.1|7019.3|7013.7|7010.9|7023.1|7019.9|7012.7|7009.9|152
1729111200000|2024-10-16 20:40:00|7014.7|7011.9|7012.3|7008.5|7015.7|7012.5|7009.3|7006.5|259
1729111500000|2024-10-16 20:45:00|7013.1|7009.3|7018.7|7015.9|7021.1|7017.3|7012.3|7008.5|146
1729111800000|2024-10-16 20:50:00|7019.1|7015.3|7019.7|7016.9|7021.7|7018.5|7017.7|7014.3|207
1729112100000|2024-10-16 20:55:00|7020.1|7017.3|7021.3|7017.5|7022.1|7018.7|7017.3|7014.5|156
1729116000000|2024-10-16 22:00:00|7015.6|7012.8|7023.2|7019.4|7024|7020.8|7015.6|7012.4|101
1729116300000|2024-10-16 22:05:00|7022.8|7020|7025|7021.2|7025|7021.8|7022.8|7019.4|23
1729116600000|2024-10-16 22:10:00|7024|7020.2|7023|7020.2|7025|7021.8|7023|7019.8|22
1729116900000|2024-10-16 22:15:00|7023.2|7020.4|7023|7020.2|7024.6|7021.2|7023|7019.8|36
1729117200000|2024-10-16 22:20:00|7024|7021.2|7023.6|7020.8|7025|7022.2|7019.2|7015.4|100
1729117500000|2024-10-16 22:25:00|7024|7020.2|7023.6|7020.8|7024.4|7020.8|7023|7019.8|26
1729117800000|2024-10-16 22:30:00|7024|7021.2|7023.6|7020.8|7024|7021.2|7023.4|7019.8|27
1729118100000|2024-10-16 22:35:00|7024|7021.2|7023.6|7019.8|7024.6|7021.2|7022.6|7019.4|67
1729118400000|2024-10-16 22:40:00|7022.6|7019.3|7022.6|7018.8|7023.1|7019.8|7022|7018.8|7
1729118700000|2024-10-16 22:45:00|7021.1|7018.3|7021|7017.2|7021.6|7018.8|7020.1|7016.8|29
1729119000000|2024-10-16 22:50:00|7020|7016.8|7020.6|7016.8|7021.6|7017.8|7019.6|7016.8|24
1729119300000|2024-10-16 22:55:00|7021|7017.2|7021.5|7017.7|7021.5|7018.2|7020.5|7017.2|10
1729119600000|2024-10-16 23:00:00|7021|7018.2|7025|7022.2|7025|7022.2|7021|7017.7|16
1729119900000|2024-10-16 23:05:00|7026|7022.7|7025|7022.2|7027.4|7024.2|7025|7022.2|40
1729120200000|2024-10-16 23:10:00|7024.5|7021.7|7026.5|7022.7|7026.5|7023.3|7024.1|7020.7|25
1729120500000|2024-10-16 23:15:00|7026.1|7023.3|7024.9|7021.1|7026.6|7023.3|7023.9|7020.7|47
1729120800000|2024-10-16 23:20:00|7025.4|7021.6|7024.5|7021.7|7026.9|7023.6|7022.1|7019.3|28
1729121100000|2024-10-16 23:25:00|7025.1|7021.3|7026.5|7023.7|7026.5|7023.7|7025.1|7021.3|13
1729121400000|2024-10-16 23:30:00|7027.9|7024.1|7028.9|7025.1|7029.9|7027.1|7026.9|7023.7|78
1729121700000|2024-10-16 23:35:00|7028.5|7024.7|7028.1|7024.3|7028.5|7025.1|7026.9|7023.7|22
1729122000000|2024-10-16 23:40:00|7027.5|7024.7|7028.9|7025.1|7028.9|7025.7|7027.5|7024.7|4
1729122300000|2024-10-16 23:45:00|7028.5|7025.7|7026.5|7022.7|7028.9|7025.7|7025.9|7022.7|18
1729122600000|2024-10-16 23:50:00|7026.9|7023.1|7024.1|7021.3|7026.9|7023.5|7023.5|7020.3|14
1729122900000|2024-10-16 23:55:00|7024.5|7021.7|7024.5|7020.7|7024.5|7021.7|7023.9|7020.6|11
1729123200000|2024-10-17 00:00:00|7024|7021.2|7029.9|7027.1|7030.5|7027.1|7024|7021.2|214
1729123500000|2024-10-17 00:05:00|7030.3|7026.5|7033.9|7030.1|7035.5|7032.2|7028.9|7025.7|151
1729123800000|2024-10-17 00:10:00|7033.3|7030.5|7036.5|7033.7|7037.5|7034.2|7032.5|7029.7|82
1729124100000|2024-10-17 00:15:00|7036.9|7033.1|7037.9|7034.1|7037.9|7034.2|7033.9|7030.6|37
1729124400000|2024-10-17 00:20:00|7037.4|7034.6|7036.4|7033.6|7037.9|7035.1|7035|7032.2|56
1729124700000|2024-10-17 00:25:00|7036.9|7034.1|7031|7028.2|7038.4|7035.2|7028.9|7026.1|123
1729125000000|2024-10-17 00:30:00|7031.4|7028.6|7034.4|7031.6|7034.9|7031.6|7031|7028.1|78
1729125300000|2024-10-17 00:35:00|7034.8|7032|7037|7034.2|7039.3|7036|7034.8|7032|40
1729125600000|2024-10-17 00:40:00|7037.4|7033.6|7032.8|7029|7037.8|7035|7031.8|7028.6|136
1729125900000|2024-10-17 00:45:00|7032.4|7029.6|7036.8|7033|7038.3|7035.5|7032.4|7029|42
1729126200000|2024-10-17 00:50:00|7036.3|7033.5|7038.7|7034.9|7040.2|7037|7036.3|7033|34
1729126500000|2024-10-17 00:55:00|7038.4|7035.6|7040.2|7037.4|7042.1|7038.9|7038.4|7035.4|104
1729126800000|2024-10-17 01:00:00|7040.7|7037.9|7034.8|7031|7044.2|7041|7030.8|7028|365
1729127100000|2024-10-17 01:05:00|7034.2|7031.4|7031.2|7027.4|7037.7|7034.9|7029.8|7026.4|97
1729127400000|2024-10-17 01:10:00|7030.8|7028|7034.2|7031.4|7037.6|7034.3|7027.8|7025|69
1729127700000|2024-10-17 01:15:00|7034.6|7030.8|7031.8|7029|7035.6|7032.8|7031.6|7028.4|31
1729128000000|2024-10-17 01:20:00|7032.6|7029.8|7038.2|7034.4|7038.8|7035.8|7029.8|7026.4|162
1729128300000|2024-10-17 01:25:00|7037.8|7035|7039.6|7035.8|7039.6|7036|7034.2|7031.4|35
1729128600000|2024-10-17 01:30:00|7039.2|7036.4|7036.2|7032.4|7040.6|7037.4|7033.2|7030|106
1729128900000|2024-10-17 01:35:00|7035.8|7033|7050.2|7047.4|7051.2|7047.8|7035.6|7032.4|273
1729129200000|2024-10-17 01:40:00|7050.6|7046.8|7048.6|7045.8|7050.8|7047.5|7045.2|7042|120
1729129500000|2024-10-17 01:45:00|7048.2|7045.4|7049.2|7046.4|7051.2|7048|7045.8|7042.4|134
1729129800000|2024-10-17 01:50:00|7049.6|7046.8|7046.2|7042.4|7050.2|7046.8|7045.2|7041.9|56
1729130100000|2024-10-17 01:55:00|7045.6|7042.8|7048.7|7045.9|7049.6|7046.8|7043.6|7040.4|99
1729130400000|2024-10-17 02:00:00|7049.7|7046.4|7056.7|7052.9|7059.2|7055.9|7047.2|7043.8|346
1729130700000|2024-10-17 02:05:00|7056.3|7053.5|7060.7|7057.9|7063.3|7060.1|7050.6|7047.4|519
1729131000000|2024-10-17 02:10:00|7060.3|7057.5|7041.1|7038.3|7060.7|7057.5|7037.7|7034.3|504
1729131300000|2024-10-17 02:15:00|7041.7|7037.9|7046.6|7043.8|7048.6|7045.3|7041.7|7037.9|85
1729131600000|2024-10-17 02:20:00|7047.1|7043.3|7046.6|7042.8|7047.6|7044.3|7045.1|7041.8|40
1729131900000|2024-10-17 02:25:00|7046.1|7043.3|7040.6|7036.8|7046.6|7043.8|7039.6|7036.8|189
1729132200000|2024-10-17 02:30:00|7040|7037.2|7025.5|7022.7|7040|7037.2|7025.5|7022.7|358
1729132500000|2024-10-17 02:35:00|7026|7023.2|7016|7013.2|7027|7023.7|7014.5|7011.7|263
1729132800000|2024-10-17 02:40:00|7016.5|7012.7|7015|7011.2|7017|7013.7|7005|7001.7|269
1729133100000|2024-10-17 02:45:00|7014.5|7011.7|7017|7014.2|7017|7014.2|7012.5|7009.2|145
1729133400000|2024-10-17 02:50:00|7017.5|7013.7|7010.5|7007.7|7019|7016.2|7007.9|7004.7|113
1729133700000|2024-10-17 02:55:00|7009.9|7006.7|7021.5|7018.7|7022.9|7019.7|7009.9|7006.7|152
1729134000000|2024-10-17 03:00:00|7022.1|7018.3|7019.1|7016.3|7024.5|7021.3|7018.7|7015.7|151
1729134300000|2024-10-17 03:05:00|7020.1|7017.3|7031.5|7028.7|7032.1|7028.8|7018.1|7014.9|166
1729134600000|2024-10-17 03:10:00|7032.1|7028.3|7024.1|7021.3|7033.1|7029.3|7023.5|7020.3|101
1729134900000|2024-10-17 03:15:00|7025.1|7021.7|7021.1|7017.3|7027.1|7023.8|7018.6|7015.8|114
1729135200000|2024-10-17 03:20:00|7020.6|7016.8|7017.1|7014.3|7021.6|7018.8|7016.8|7013.8|74
1729135500000|2024-10-17 03:25:00|7017.6|7013.8|7019.1|7016.3|7019.6|7016.3|7016.9|7013.3|93
1729135800000|2024-10-17 03:30:00|7019.6|7015.8|7020.5|7017.7|7023.1|7019.8|7019.1|7015.8|182
1729136100000|2024-10-17 03:35:00|7020.6|7017.8|7019|7015.2|7020.6|7017.8|7017.6|7014.8|70
1729136400000|2024-10-17 03:40:00|7018.6|7015.8|7018|7014.2|7021|7018.2|7017|7013.8|62
1729136700000|2024-10-17 03:45:00|7017.6|7014.8|7013.5|7009.7|7018|7014.8|7012.5|7009.2|175
1729137000000|2024-10-17 03:50:00|7012.9|7010.1|7015.4|7011.6|7016|7013.2|7012.5|7009.6|83
1729137300000|2024-10-17 03:55:00|7014.9|7012.1|7013|7010.2|7016.5|7013.2|7011.6|7008.6|66
1729137600000|2024-10-17 04:00:00|7013.4|7009.6|7011.4|7008.6|7014|7010.6|7011.4|7008.6|69
1729137900000|2024-10-17 04:05:00|7011.3|7008.5|7010.4|7007.6|7013|7010.2|7009|7006.1|87
1729138200000|2024-10-17 04:10:00|7010|7007.2|7008.3|7005.5|7010.4|7007.2|7008.3|7005|87
1729138500000|2024-10-17 04:15:00|7007.8|7004.5|7009.8|7007|7010.9|7008|7005.3|7002.5|128
1729138800000|2024-10-17 04:20:00|7010.3|7007.5|7012.4|7008.6|7012.4|7009.6|7010.3|7007|95
1729139100000|2024-10-17 04:25:00|7011.8|7009|7011.4|7007.6|7013|7009.7|7010.4|7007.6|88
1729139400000|2024-10-17 04:30:00|7010.8|7008|7012.8|7010|7013.2|7010.4|7010.4|7007|44
1729139700000|2024-10-17 04:35:00|7013.8|7010.6|7015.8|7013|7015.8|7013|7012.4|7009.6|62
1729140000000|2024-10-17 04:40:00|7016.4|7012.6|7019.8|7017|7020.4|7017.6|7015.8|7012.6|111
1729140300000|2024-10-17 04:45:00|7020|7017.2|7016.8|7014|7020.8|7017.6|7016.4|7013|60
1729140600000|2024-10-17 04:50:00|7017.4|7013.6|7019.8|7017|7020.4|7017|7016.8|7013.6|31
1729140900000|2024-10-17 04:55:00|7020.4|7016.6|7020.4|7017.6|7021.8|7018.6|7019.4|7016.5|49
1729141200000|2024-10-17 05:00:00|7020.8|7018|7020.4|7017.6|7021.9|7018.8|7018.2|7015|44
1729141500000|2024-10-17 05:05:00|7020.8|7017|7018.4|7015.6|7021.8|7018.6|7018.4|7015.6|55
1729141800000|2024-10-17 05:10:00|7018.8|7016|7021.2|7018.4|7021.2|7018.4|7018.3|7015|35
1729142100000|2024-10-17 05:15:00|7020.8|7018|7024.8|7022|7026.2|7023|7020.3|7017|91
1729142400000|2024-10-17 05:20:00|7025.3|7022.5|7024.8|7022|7027.8|7024.5|7024.8|7021|95
1729142700000|2024-10-17 05:25:00|7024.3|7021.5|7021.8|7018|7025.2|7022.4|7021.3|7018|47
1729143000000|2024-10-17 05:30:00|7021.2|7018.4|7023.7|7019.9|7026.8|7023.5|7020.2|7017|89
1729143300000|2024-10-17 05:35:00|7023.3|7020.5|7024.7|7021.9|7026.2|7022.9|7022.3|7018.9|45
1729143600000|2024-10-17 05:40:00|7024.6|7021.8|7015.7|7011.9|7024.6|7021.8|7014.2|7010.9|154
1729143900000|2024-10-17 05:45:00|7015.3|7012.5|7011.7|7008.9|7017.2|7014.4|7010.3|7007.5|106
1729144200000|2024-10-17 05:50:00|7012.2|7008.4|7013.7|7009.9|7016.2|7012.9|7009.2|7005.9|56
1729144500000|2024-10-17 05:55:00|7013.2|7010.4|7010.7|7007.9|7015.1|7011.8|7010.3|7006.9|53
1729144800000|2024-10-17 06:00:00|7011.1|7008.3|7007.7|7003.9|7013.1|7010.3|7006.3|7002.5|77
1729145100000|2024-10-17 06:05:00|7007.1|7004.3|7005.3|7001.5|7008.7|7005.5|7001.7|6998.5|107
1729145400000|2024-10-17 06:10:00|7004.3|7001.1|7005.3|7002.5|7010.3|7007.5|7003.7|7000.4|54
1729145700000|2024-10-17 06:15:00|7005.8|7002|7007.7|7004.9|7009.3|7005.9|7004.3|7000.9|55
1729146000000|2024-10-17 06:20:00|7008.3|7004.5|6992.3|6989.5|7008.8|7005.5|6989.3|6986.5|288
1729146300000|2024-10-17 06:25:00|6992.7|6988.9|6992.7|6989.9|6994.3|6990.9|6987.7|6984.4|161
1729146600000|2024-10-17 06:30:00|6993.3|6989.5|7001.1|6998.3|7002.2|6999.4|6991.7|6988.5|115
1729146900000|2024-10-17 06:35:00|7000.7|6997.9|6995.2|6991.4|7001.7|6998.4|6993.2|6989.4|135
1729147200000|2024-10-17 06:40:00|6994.8|6992.4|6994.2|6991.4|6997.8|6994.4|6993.2|6989.9|127
1729147500000|2024-10-17 06:45:00|6994.8|6991|6981.7|6978.9|6995.2|6992|6981.2|6977.9|239
1729147800000|2024-10-17 06:50:00|6981.2|6978.4|6973.1|6970.3|6989.8|6986.4|6972.1|6968.9|463
1729148100000|2024-10-17 06:55:00|6973.2|6970.4|6966.1|6962.3|6973.7|6970.4|6961.2|6958.3|369
1729148400000|2024-10-17 07:00:00|6965.6|6961.8|6986.6|6982.8|6987.6|6984.4|6965.1|6961.8|407
1729148700000|2024-10-17 07:05:00|6986.2|6983.4|6984.1|6980.3|6992.1|6989.3|6980.6|6977.8|230
1729149000000|2024-10-17 07:10:00|6983.6|6980.8|6981.1|6978.3|6991.1|6987.8|6981.1|6977.8|161
1729149300000|2024-10-17 07:15:00|6981.6|6977.8|6973.5|6969.7|6985.6|6982.3|6972.9|6969.7|412
1729149600000|2024-10-17 07:20:00|6972.9|6970.1|6977|6974.2|6979.5|6976.2|6966.9|6963.7|400
1729149900000|2024-10-17 07:25:00|6977.5|6973.7|6979|6976.2|6984.5|6981.2|6972.5|6969.7|255
1729150200000|2024-10-17 07:30:00|6979.6|6975.8|6967.5|6964.7|6982.6|6979.8|6967|6963.7|278
1729150500000|2024-10-17 07:35:00|6968.5|6965.1|6970.5|6966.7|6973.9|6971.1|6964.9|6961.7|151
1729150800000|2024-10-17 07:40:00|6970|6967.2|6966.9|6963.1|6973.3|6970.1|6962.4|6959.1|211
1729151100000|2024-10-17 07:45:00|6966.3|6963.5|6969.9|6966.1|6970.9|6967.6|6963.4|6960.1|136
1729151400000|2024-10-17 07:50:00|6969.4|6966.6|6971.9|6969.1|6974.9|6971.6|6963.9|6961.1|596
1729151700000|2024-10-17 07:55:00|6970.9|6968.1|6971.9|6968.1|6978.9|6975.5|6965.9|6962.6|252
1729152000000|2024-10-17 08:00:00|6971.4|6968.6|6984|6981.2|6986.8|6984|6970.4|6966.6|394
1729152300000|2024-10-17 08:05:00|6984.8|6982|6994.4|6991.6|6996.9|6993.6|6980.8|6977.6|415
1729152600000|2024-10-17 08:10:00|6994.8|6991|7006.1|7002.3|7008.1|7004.9|6991.8|6988.6|806
1729152900000|2024-10-17 08:15:00|7005.1|7001.9|6996.5|6992.7|7006.1|7002.8|6994.5|6991.7|295
1729153200000|2024-10-17 08:20:00|6996.1|6993.3|7000|6997.2|7001|6997.7|6990|6986.7|331
1729153500000|2024-10-17 08:25:00|7000.5|6996.7|7012.1|7009.3|7016.5|7013.3|7000|6996.7|568
1729153800000|2024-10-17 08:30:00|7012.3|7009.5|7017|7013.2|7023|7020.2|7010.5|7007.3|620
1729154100000|2024-10-17 08:35:00|7016|7013.6|7011.5|7007.7|7020|7016.7|7005|7001.7|325
1729154400000|2024-10-17 08:40:00|7011|7008.2|7008.9|7006.1|7013.9|7011.1|7006.9|7003.7|143
1729154700000|2024-10-17 08:45:00|7009.5|7006.7|7023.9|7021.1|7025.9|7022.7|7008.9|7005.7|358
1729155000000|2024-10-17 08:50:00|7023.5|7020.1|7009.9|7006.1|7025.5|7022.3|7007.9|7004.6|228
1729155300000|2024-10-17 08:55:00|7010.4|7006.6|7002.9|6999.1|7013.4|7010|7002.4|6999.1|207
1729155600000|2024-10-17 09:00:00|7001.9|6998.6|7014.9|7011.1|7016.8|7013.5|6994.9|6992.1|215
1729155900000|2024-10-17 09:05:00|7015.3|7011.5|7009.3|7005.5|7015.3|7011.5|7007.3|7004|606
1729156200000|2024-10-17 09:10:00|7008.3|7005.1|7009.8|7006|7013.8|7011|7006.8|7003.5|90
1729156500000|2024-10-17 09:15:00|7009.3|7006.5|7020.8|7017|7021.8|7018.5|7007.3|7004.5|188
1729156800000|2024-10-17 09:20:00|7020.3|7017.5|7008.3|7005.5|7021.8|7018|7004.8|7002|161
1729157100000|2024-10-17 09:25:00|7008.8|7006|7004.9|7001.1|7012.9|7009.5|7004.3|7000.5|158
1729157400000|2024-10-17 09:30:00|7005.3|7001.5|7011.3|7008.5|7014.7|7011.5|6998.9|6996.1|213
1729157700000|2024-10-17 09:35:00|7011.7|7007.9|7008.7|7004.9|7011.7|7008.9|7006.3|7003|199
1729158000000|2024-10-17 09:40:00|7008.2|7005.4|7016.3|7012.5|7017.7|7014.5|7007.3|7003.9|135
1729158300000|2024-10-17 09:45:00|7016.7|7012.9|7029.9|7027.1|7031.3|7028.1|7013.3|7010.5|589
1729158600000|2024-10-17 09:50:00|7030.4|7026.6|7030.9|7027.1|7031.4|7028.2|7023.3|7019.6|288
1729158900000|2024-10-17 09:55:00|7031.3|7027.5|7018.3|7015.5|7031.3|7028.1|7016.7|7013.5|314
1729159200000|2024-10-17 10:00:00|7017.7|7014.9|7027.3|7023.5|7028.8|7026|7017.7|7014.5|156
1729159500000|2024-10-17 10:05:00|7026.7|7023.9|7028.7|7024.9|7028.7|7025.9|7021.3|7018.5|104
1729159800000|2024-10-17 10:10:00|7027.7|7024.5|7033.3|7030.5|7034.8|7031.9|7027.3|7024.5|239
1729160100000|2024-10-17 10:15:00|7032.7|7029.5|7016.3|7013.5|7033.8|7030.5|7009.7|7006.5|1667
1729160400000|2024-10-17 10:20:00|7016.7|7012.9|7006.1|7002.3|7016.7|7013|7001.7|6998.9|752
1729160700000|2024-10-17 10:25:00|7005.7|7002.9|7007.5|7004.7|7011.5|7007.9|7003.7|7000.4|377
1729161000000|2024-10-17 10:30:00|7006.5|7003.7|7001.5|6997.7|7007.5|7004.7|6999|6995.7|309
1729161300000|2024-10-17 10:35:00|7000.5|6996.7|6984.4|6981.6|7001|6997.7|6984.4|6981|1458
1729161600000|2024-10-17 10:40:00|6984.8|6982|6986.9|6984.1|6993.4|6990.6|6979.8|6976.6|467
1729161900000|2024-10-17 10:45:00|6987.4|6984.6|6995.5|6991.7|6995.9|6992.7|6986.5|6983.1|210
1729162200000|2024-10-17 10:50:00|6996.5|6992.7|7001.5|6998.7|7002.5|6999.3|6995.5|6992.3|336
1729162500000|2024-10-17 10:55:00|7001.6|6998.8|6997.5|6993.7|7002.5|6999.7|6994.5|6991.3|167
1729162800000|2024-10-17 11:00:00|6997.1|6994.3|6995.5|6992.7|7001.5|6998.7|6990.4|6987.6|534
1729163100000|2024-10-17 11:05:00|6995.9|6992.1|6999.9|6996.1|7001.5|6998.7|6992.4|6989.1|160
1729163400000|2024-10-17 11:10:00|6999.3|6996.5|7002.3|6999.5|7003.9|7000.5|6995.5|6992.7|143
1729163700000|2024-10-17 11:15:00|7002.9|6999.1|7010|7007.2|7011.5|7008.7|7001.3|6998.5|421
1729164000000|2024-10-17 11:20:00|7010.5|7007.7|7017|7014.2|7021.5|7018.7|7010|7006.8|252
1729164300000|2024-10-17 11:25:00|7016.9|7014.1|7019.5|7016.7|7022.9|7019.7|7014.6|7011.2|208
1729164600000|2024-10-17 11:30:00|7019.9|7016.1|7010.5|7007.7|7021.5|7018.7|7008.5|7005.2|216
1729164900000|2024-10-17 11:35:00|7010|7007.2|7010|7006.2|7012.5|7009.7|7006.5|7003.7|143
1729165200000|2024-10-17 11:40:00|7009.5|7006.7|6998.4|6995.6|7011|7007.8|6992.4|6989.1|511
1729165500000|2024-10-17 11:45:00|6998.9|6996.1|7002.9|7000.1|7004.9|7002.1|6992.4|6989.6|287
1729165800000|2024-10-17 11:50:00|7003.4|7000.6|6999.9|6997.1|7007.4|7004.1|6998.4|6995.1|240
1729166100000|2024-10-17 11:55:00|7000|6997.2|7000.9|6997.1|7004.3|7001.1|6997.4|6994.1|270
1729166400000|2024-10-17 12:00:00|7000.4|6997.6|6995.4|6992.6|7003.9|7000.5|6990.4|6987.6|774
1729166700000|2024-10-17 12:05:00|6995.3|6992.5|6998.4|6995.6|6999.8|6996|6986.4|6983.1|435
1729167000000|2024-10-17 12:10:00|6999|6995.2|7001.8|6999|7007.9|7004.6|6997.4|6994.2|410
1729167300000|2024-10-17 12:15:00|7002.8|7000|7000.4|6996.6|7005.8|7002.6|6993.4|6990.6|337
1729167600000|2024-10-17 12:20:00|6999.8|6997|6999.4|6995.6|7006.8|7004|6998.4|6995.6|250
1729167900000|2024-10-17 12:25:00|6999.8|6996.6|6999.8|6997|7007.8|7004.6|6998.4|6995.2|284
1729168200000|2024-10-17 12:30:00|7000.3|6996.5|7016.8|7013|7022.8|7020|6999.4|6995.6|2265
1729168500000|2024-10-17 12:35:00|7016.2|7013.4|7028.5|7025.7|7030.1|7026.7|7013.4|7010.6|1826
1729168800000|2024-10-17 12:40:00|7028.1|7025.3|7034.1|7031.3|7035.1|7032.3|7024.1|7020.8|1332
1729169100000|2024-10-17 12:45:00|7034.5|7030.7|7033.5|7030.7|7038.5|7035.3|7025.9|7022.7|1058
1729169400000|2024-10-17 12:50:00|7033.4|7030.6|7015.9|7012.1|7033.9|7030.6|7013.8|7010.7|965
1729169700000|2024-10-17 12:55:00|7015.5|7012.7|7008.8|7006|7018.8|7016|7006.6|7003.4|1089
1729170000000|2024-10-17 13:00:00|7008.6|7005.8|6993.6|6989.8|7011.6|7008.8|6980.5|6977.7|3619
1729170300000|2024-10-17 13:05:00|6993.2|6990.4|6990.1|6986.3|6995.1|6991.8|6985.1|6982.3|954
1729170600000|2024-10-17 13:10:00|6989.6|6986.8|6988.2|6984.4|7003.3|7000.1|6987.6|6984.4|1396
1729170900000|2024-10-17 13:15:00|6987.6|6984.8|6990.7|6987.9|6991.7|6988.9|6969|6965.8|2419
1729171200000|2024-10-17 13:20:00|6991.2|6987.4|6994.7|6991.9|7007.3|7003.9|6989.7|6986.5|1266
1729171500000|2024-10-17 13:25:00|6995.2|6991.4|6972.3|6969.5|6995.2|6991.8|6971.3|6968|2643
1729171800000|2024-10-17 13:30:00|6972.8|6970|6984.5|6981.7|6985.9|6982.7|6966.3|6963.5|1745
1729172100000|2024-10-17 13:35:00|6984.3|6981.5|6992.6|6989.8|6996.6|6993.8|6983.5|6980.2|630
1729172400000|2024-10-17 13:40:00|6993|6989.2|6998.7|6995.9|7001.7|6998.9|6983.3|6980.1|1976
1729172700000|2024-10-17 13:45:00|6999.1|6994.9|7015|7012.2|7022.1|7018.8|6994.3|6991.5|2040
1729173000000|2024-10-17 13:50:00|7014.6|7011.8|7033.5|7030.7|7037.3|7033.9|7014.6|7011.3|2204
1729173300000|2024-10-17 13:55:00|7033.1|7030.3|7024.1|7021.3|7036.1|7032.7|7015.1|7011.9|1308
1729173600000|2024-10-17 14:00:00|7024.5|7020.7|7030.1|7026.3|7033.7|7030.7|7016.5|7013.7|1023
1729173900000|2024-10-17 14:05:00|7029.7|7026.9|7033.1|7029.3|7040.8|7038|7024.1|7020.9|1864
1729174200000|2024-10-17 14:10:00|7033.5|7029.7|7029.7|7026.9|7042.1|7039.3|7027.1|7023.8|1577
1729174500000|2024-10-17 14:15:00|7029.1|7026.3|7033.7|7030.9|7041.2|7038.4|7026.1|7022.9|828
1729174800000|2024-10-17 14:20:00|7034.2|7030.4|7034.8|7032|7038.2|7035.4|7027.2|7024|763
1729175100000|2024-10-17 14:25:00|7035.3|7031.5|7022.6|7018.8|7037.2|7034.4|7020.6|7017.8|564
1729175400000|2024-10-17 14:30:00|7022.1|7019.3|7021.8|7019|7026.6|7023.4|7012.9|7009.8|1063
1729175700000|2024-10-17 14:35:00|7021.3|7018.5|7028.8|7026|7031.8|7028.5|7021.3|7018.5|866
1729176000000|2024-10-17 14:40:00|7029.3|7025.5|7029.8|7027|7043.3|7040.5|7025.3|7022|1188
1729176300000|2024-10-17 14:45:00|7030.3|7027.5|7018.7|7014.9|7042.3|7039.5|7013.2|7009.9|1528
1729176600000|2024-10-17 14:50:00|7018.3|7015.5|7014.3|7011.5|7022.7|7019.4|7011.3|7007.9|685
1729176900000|2024-10-17 14:55:00|7014.7|7010.9|7014.7|7006.9|7016.7|7013.4|7004.9|7001.1|713
1729177200000|2024-10-17 15:00:00|7014.2|7006.4|7034.6|7031.8|7046.7|7043.5|7006.3|7000.5|2860
1729177500000|2024-10-17 15:05:00|7036|7032.2|7013.2|7009.4|7047.2|7044.4|7012.2|7008.9|2161
1729177800000|2024-10-17 15:10:00|7012.7|7008.9|7001.2|6998.4|7022.2|7018.9|6986.7|6983.9|3177
1729178100000|2024-10-17 15:15:00|7000.7|6997.9|6992.5|6989.7|7019.6|7016.4|6992.5|6989.7|2525
1729178400000|2024-10-17 15:20:00|6992.9|6990.1|6988.5|6985.7|6996.9|6994.1|6975.5|6972.7|2030
1729178700000|2024-10-17 15:25:00|6987.5|6984.7|6998.7|6995.9|7005.2|7002.4|6983.5|6980.7|1560
1729179000000|2024-10-17 15:30:00|6998.6|6995.8|6999.1|6996.3|7008.9|7005.9|6997.6|6994.3|1242
1729179300000|2024-10-17 15:35:00|6998.1|6995.3|7006.3|7002.5|7015.8|7012.2|6989.7|6986.9|1054
1729179600000|2024-10-17 15:40:00|7005.3|7002|6990.4|6986.6|7005.8|7002.5|6989.4|6986|833
1729179900000|2024-10-17 15:45:00|6990.8|6987|6987.3|6983.5|6995.8|6992.6|6984.8|6981.5|589
1729180200000|2024-10-17 15:50:00|6986.7|6983.9|6988.1|6984.3|6990.1|6987.3|6977.4|6974.6|1313
1729180500000|2024-10-17 15:55:00|6987.6|6984.8|7001.8|6999|7009.3|7006|6987.1|6983.9|1651
1729180800000|2024-10-17 16:00:00|7002.3|6999.5|7002.2|6999.4|7017.2|7013.4|6999.2|6996|1124
1729181100000|2024-10-17 16:05:00|7002.8|6999|6990.2|6986.4|7005.8|7002.4|6988.7|6985.4|706
1729181400000|2024-10-17 16:10:00|6989.7|6986.9|6979.2|6976.4|6995.8|6993|6978.2|6974.9|1268
1729181700000|2024-10-17 16:15:00|6978.8|6975.4|6986.8|6984|6990.2|6987|6978.2|6975.4|490
1729182000000|2024-10-17 16:20:00|6987.7|6984.9|6983.8|6981|6991.2|6987.6|6980.7|6977.9|447
1729182300000|2024-10-17 16:25:00|6984.2|6981.4|6976.2|6972.4|6986.2|6983|6974.8|6971.4|495
1729182600000|2024-10-17 16:30:00|6975.6|6972.8|6975.8|6973|6979.2|6976|6969.2|6966.3|957
1729182900000|2024-10-17 16:35:00|6976.8|6974|6985.8|6983|6990.8|6988|6975.8|6972.5|759
1729183200000|2024-10-17 16:40:00|6986.2|6983.4|6979.3|6975.5|6989.2|6986|6978.3|6975.1|585
1729183500000|2024-10-17 16:45:00|6978.8|6976|6991.3|6987.5|6993.3|6990.1|6976.8|6973.5|461
1729183800000|2024-10-17 16:50:00|6991.2|6987.4|6980.7|6977.9|6992.2|6989|6977.6|6974.4|688
1729184100000|2024-10-17 16:55:00|6981.2|6977.4|6980.7|6976.9|6981.2|6978.4|6973.6|6970.8|991
1729184400000|2024-10-17 17:00:00|6981.2|6977.9|6974|6971.2|6983.2|6979.9|6972.2|6968.8|581
1729184700000|2024-10-17 17:05:00|6973.6|6970.8|6958.9|6955.1|6975.6|6972.2|6898.1|6894.8|8717
1729185000000|2024-10-17 17:10:00|6958.6|6955.8|6965.3|6962.5|6982.3|6979.5|6952|6948.2|1889
1729185300000|2024-10-17 17:15:00|6965.8|6963|6974.8|6972|6982.8|6979.5|6964.8|6962|1310
1729185600000|2024-10-17 17:20:00|6975.8|6972.5|6964.7|6960.9|6982.8|6980|6963.3|6959.9|957
1729185900000|2024-10-17 17:25:00|6964.3|6961.5|6961.9|6958.1|6966.7|6963.5|6949.9|6946.1|1150
1729186200000|2024-10-17 17:30:00|6961.3|6958.5|6952.3|6948.5|6972.4|6969.6|6951.3|6948.5|983
1729186500000|2024-10-17 17:35:00|6951.3|6948.9|6957.7|6953.9|6961.7|6958.4|6947.2|6943.9|698
1729186800000|2024-10-17 17:40:00|6957.2|6954.4|6955.3|6952.5|6957.2|6954.4|6949.3|6946.1|714
1729187100000|2024-10-17 17:45:00|6955.7|6951.9|6967.3|6964.5|6968.4|6965|6954.7|6951.5|701
1729187400000|2024-10-17 17:50:00|6967.8|6964|6978.8|6975|6978.8|6976|6960.3|6957|852
1729187700000|2024-10-17 17:55:00|6978.3|6975.5|6984.3|6980.5|6986.3|6983|6976.3|6973|778
1729188000000|2024-10-17 18:00:00|6983.8|6981|6996.3|6992.5|6999.9|6996.6|6982.8|6980|1319
1729188300000|2024-10-17 18:05:00|6994.4|6991.6|6996.7|6992.9|6999.7|6996.5|6987.3|6984|782
1729188600000|2024-10-17 18:10:00|6996.1|6993.3|7008.9|7006.1|7010.9|7007.7|6991.3|6988.5|1616
1729188900000|2024-10-17 18:15:00|7008.5|7005.7|7016.1|7013.3|7028.2|7025|7004.5|7001.6|2242
1729189200000|2024-10-17 18:20:00|7015.6|7012.8|7017.5|7014.7|7029.1|7025.8|7015.6|7012.8|2441
1729189500000|2024-10-17 18:25:00|7018.1|7014.3|7016.9|7014.1|7024.5|7021.3|7015.1|7012.3|3784
1729189800000|2024-10-17 18:30:00|7016.5|7013.7|7012.8|7010|7017.9|7015.1|7008.8|7006|1831
1729190100000|2024-10-17 18:35:00|7013.4|7010.6|7013.8|7010|7013.8|7011|7007.4|7004.6|375
1729190400000|2024-10-17 18:40:00|7013.4|7010.6|7005.9|7003.1|7014.4|7011|7003.3|7000.1|794
1729190700000|2024-10-17 18:45:00|7005.3|7002.5|7009.5|7006.7|7010.9|7007.5|7003.5|7000.7|258
1729191000000|2024-10-17 18:50:00|7009|7006.2|7014.5|7011.7|7016.3|7013.1|7008.5|7005.2|368
1729191300000|2024-10-17 18:55:00|7014.9|7012.1|7013.5|7010.7|7015.9|7012.7|7010.9|7008|288
1729191600000|2024-10-17 19:00:00|7013.9|7011.1|7013.5|7010.7|7014.9|7011.6|7008.9|7006.1|212
1729191900000|2024-10-17 19:05:00|7013.3|7010.5|7016.3|7012.5|7018.3|7015.5|7012.9|7009.6|332
1729192200000|2024-10-17 19:10:00|7015.3|7012.9|7025|7022.2|7025.4|7022.6|7015.3|7012.5|750
1729192500000|2024-10-17 19:15:00|7025.4|7022.6|7029|7026.2|7031|7027.6|7023.4|7020.2|376
1729192800000|2024-10-17 19:20:00|7029.4|7026.6|7032.6|7029.8|7033|7029.8|7028.4|7025.2|422
1729193100000|2024-10-17 19:25:00|7033|7030.2|7023.5|7020.7|7034|7030.8|7023.4|7020.2|378
1729193400000|2024-10-17 19:30:00|7024.5|7021.7|7027.4|7024.6|7028.9|7025.6|7024.4|7021.2|127
1729193700000|2024-10-17 19:35:00|7027|7023.2|7027|7024.2|7027.4|7024.2|7021.5|7018.2|70
1729194000000|2024-10-17 19:40:00|7026.5|7023.7|7031.4|7028.6|7032|7029.2|7026.5|7023.7|237
1729194300000|2024-10-17 19:45:00|7031|7028.2|7028|7025.2|7031.4|7028.6|7026.4|7023.6|209
1729194600000|2024-10-17 19:50:00|7027.5|7024.7|7028.4|7025.6|7029.4|7026.2|7023.4|7020.6|293
1729194900000|2024-10-17 19:55:00|7027.4|7024.6|7027.4|7023.6|7029.4|7025.6|7026.4|7023.1|247
1729195200000|2024-10-17 20:00:00|7026.8|7024|7022.8|7019|7027.4|7024.1|7021.8|7019|545
1729195500000|2024-10-17 20:05:00|7022.2|7019.4|7021.8|7019|7023.8|7020.4|7020.2|7017|85
1729195800000|2024-10-17 20:10:00|7022.2|7019.4|7022.8|7020|7023.8|7020.6|7019.2|7016|235
1729196100000|2024-10-17 20:15:00|7022.4|7019.6|7030.9|7027.1|7030.9|7027.6|7021.4|7018|175
1729196400000|2024-10-17 20:20:00|7030.4|7027.6|7026.4|7023.6|7030.4|7027.6|7025.4|7022.1|131
1729196700000|2024-10-17 20:25:00|7026.8|7023|7028.3|7025.5|7028.8|7026|7026.3|7022.5|29
1729197000000|2024-10-17 20:30:00|7027.9|7025.1|7025.3|7022.5|7027.9|7025.1|7023.3|7020.5|49
1729197300000|2024-10-17 20:35:00|7026.3|7023.5|7027.8|7025|7028.2|7025.4|7026.3|7023|69
1729197600000|2024-10-17 20:40:00|7027.3|7024.5|7032.2|7029.4|7034.2|7030.5|7026.2|7023|141
1729197900000|2024-10-17 20:45:00|7032.8|7029|7034.2|7030.4|7034.2|7031.4|7032.2|7029|104
1729198200000|2024-10-17 20:50:00|7032.8|7030|7026.7|7023.9|7032.8|7030|7025.7|7022.9|197
1729198500000|2024-10-17 20:55:00|7027.2|7023.4|7026.2|7022.4|7030.2|7026.9|7024.7|7021.5|159
1729202400000|2024-10-17 22:00:00|7024.5|7020.7|7030.7|7027.9|7034.9|7031.1|7024|7020.7|256
1729202700000|2024-10-17 22:05:00|7030.8|7028|7035.8|7033|7037.4|7034|7030.8|7027.6|52
1729203000000|2024-10-17 22:10:00|7036.4|7032.6|7036.8|7034|7037.4|7034|7035.8|7032.6|23
1729203300000|2024-10-17 22:15:00|7036.4|7033|7036.4|7032.6|7038.8|7035.6|7035.8|7032.6|38
1729203600000|2024-10-17 22:20:00|7036.8|7033|7035.8|7033|7037.3|7034|7035.8|7032.6|23
1729203900000|2024-10-17 22:25:00|7036.4|7032.6|7035.9|7033.1|7037.3|7034|7035.8|7032.6|17
1729204200000|2024-10-17 22:30:00|7036.4|7032.6|7034.8|7032|7036.4|7033|7034.8|7031.6|31
1729204500000|2024-10-17 22:35:00|7035.4|7031.6|7036.8|7034|7036.8|7034|7034.8|7031.6|61
1729204800000|2024-10-17 22:40:00|7037.4|7033.6|7037.8|7034|7038.3|7035|7034.8|7031.6|45
1729205100000|2024-10-17 22:45:00|7038.4|7035|7037.4|7033.6|7038.4|7035|7037.4|7033.6|11
1729205400000|2024-10-17 22:50:00|7037.8|7034|7037.8|7034|7039.8|7036.5|7037.4|7034|22
1729205700000|2024-10-17 22:55:00|7037.3|7034.5|7034.8|7031|7037.8|7034.5|7032.8|7029.5|12
1729206000000|2024-10-17 23:00:00|7036.1|7032.3|7037.8|7034|7040.3|7037|7036.1|7032.3|42
1729206300000|2024-10-17 23:05:00|7037.9|7034.1|7040.3|7036.5|7040.3|7036.5|7037.8|7034|14
1729206600000|2024-10-17 23:10:00|7039.9|7037.1|7040.8|7037|7040.8|7038|7039.8|7036|7
1729206900000|2024-10-17 23:15:00|7040.3|7036.5|7039.8|7037|7040.8|7038|7039.8|7036.5|5
1729207200000|2024-10-17 23:20:00|7040.3|7036.5|7040.3|7036.5|7040.3|7037.1|7038.9|7036.1|29
1729207500000|2024-10-17 23:25:00|7039.3|7036.1|7039.9|7036.1|7040.3|7036.5|7038.9|7036|12
1729207800000|2024-10-17 23:30:00|7040.3|7036.5|7040.3|7036.5|7040.7|7037.1|7039.3|7036.5|8
1729208100000|2024-10-17 23:35:00|7039.9|7037.1|7039.9|7036.1|7040.9|7037.5|7039.4|7036.1|8
1729208400000|2024-10-17 23:40:00|7040.3|7036.5|7037.7|7033.9|7040.7|7037.9|7034.9|7031.6|35
1729208700000|2024-10-17 23:45:00|7037.3|7034.5|7036.3|7032.5|7038.7|7035.9|7035.2|7031.9|9
1729209000000|2024-10-17 23:50:00|7035.8|7033|7035.7|7032.9|7036.3|7033|7035.7|7032.5|17
1729209300000|2024-10-17 23:55:00|7036.3|7032.5|7036.3|7032.5|7037.7|7034.9|7035.7|7032.5|12
1729209600000|2024-10-18 00:00:00|7036.8|7033|7033.7|7029.9|7037.3|7033.5|7032.2|7028.5|122
1729209900000|2024-10-18 00:05:00|7033.3|7030.5|7036.3|7032.5|7037.7|7034.9|7032.8|7030|42
1729210200000|2024-10-18 00:10:00|7036.7|7032.9|7040.3|7036.5|7041.3|7037.9|7036.3|7032.5|4
1729210500000|2024-10-18 00:15:00|7039.3|7035.5|7035.7|7032.9|7039.3|7035.9|7032.7|7029.4|27
1729210800000|2024-10-18 00:20:00|7035.2|7031.4|7038.7|7035.9|7039.1|7035.9|7033.7|7030.4|42
1729211100000|2024-10-18 00:25:00|7038.2|7034.9|7035.5|7032.7|7039.1|7035.9|7030.7|7027.4|153
1729211400000|2024-10-18 00:30:00|7036.1|7032.3|7040.1|7036.3|7040.5|7037.7|7034.7|7031.3|27
1729211700000|2024-10-18 00:35:00|7041.5|7038.7|7047.1|7043.3|7049.1|7045.9|7040.7|7037.4|91
1729212000000|2024-10-18 00:40:00|7046.2|7042.4|7050.1|7046.3|7051.1|7047.3|7045.1|7041.9|19
1729212300000|2024-10-18 00:45:00|7049.7|7046.9|7046.1|7042.3|7050.7|7046.9|7044.7|7041.3|19
1729212600000|2024-10-18 00:50:00|7046.5|7042.7|7041.6|7038.8|7046.5|7042.7|7041.6|7038.3|15
1729212900000|2024-10-18 00:55:00|7042.1|7039.3|7043.2|7039.4|7044.2|7040.8|7041.5|7038.3|33
1729213200000|2024-10-18 01:00:00|7043.6|7039.8|7044.6|7040.8|7048.3|7045|7035.3|7031.5|125
1729213500000|2024-10-18 01:05:00|7044.2|7040.4|7047.3|7044.5|7056.2|7052.9|7042.8|7039.4|37
1729213800000|2024-10-18 01:10:00|7047.4|7043.6|7053.9|7050.1|7054.3|7051.1|7043.3|7039.5|38
1729214100000|2024-10-18 01:15:00|7054.3|7050.5|7047.9|7045.1|7054.3|7050.5|7045.3|7041.5|17
1729214400000|2024-10-18 01:20:00|7048.3|7044.5|7046.7|7042.9|7050.3|7046.5|7044.3|7040.9|4
1729214700000|2024-10-18 01:25:00|7046.3|7043.5|7044.3|7040.5|7048.3|7045.1|7043.3|7039.5|11
1729215000000|2024-10-18 01:30:00|7044.4|7040.6|7045.7|7041.9|7047.7|7044.5|7037.7|7034.5|21
1729215300000|2024-10-18 01:35:00|7045.3|7041.5|7038.3|7034.5|7047.2|7043.5|7037.3|7033.9|17
1729215600000|2024-10-18 01:40:00|7038.4|7034.6|7043.3|7039.5|7043.3|7040|7031.3|7027.5|18
1729215900000|2024-10-18 01:45:00|7042.7|7039.9|7037.3|7034.5|7043.3|7039.9|7035.3|7031.5|19
1729216200000|2024-10-18 01:50:00|7037.7|7033.5|7036.8|7033|7040.8|7037.9|7035.3|7031.5|16
1729216500000|2024-10-18 01:55:00|7036.7|7032.9|7030.7|7026.9|7038.3|7034.5|7028.2|7024.4|48
1729216800000|2024-10-18 02:00:00|7031.2|7027.4|7043.8|7040|7049.2|7045.9|7029.8|7026.4|47
1729217100000|2024-10-18 02:05:00|7044.2|7040.4|7053.2|7049.4|7053.7|7050.9|7042.2|7038.9|74
1729217400000|2024-10-18 02:10:00|7052.7|7049.9|7044.2|7040.4|7054.2|7050.4|7039.7|7036.4|44
1729217700000|2024-10-18 02:15:00|7044.7|7040.9|7045.2|7041.4|7046.2|7042.4|7043.7|7040.4|11
1729218000000|2024-10-18 02:20:00|7044.8|7042|7049.3|7045.5|7050.2|7046.4|7043.8|7040|25
1729218300000|2024-10-18 02:25:00|7049.8|7046|7051.2|7047.4|7051.2|7048|7046.8|7044|25
1729218600000|2024-10-18 02:30:00|7052.2|7048.4|7063.8|7061|7068.2|7064.8|7051.2|7048.3|126
1729218900000|2024-10-18 02:35:00|7064.6|7061.8|7065.2|7061.4|7069.2|7066|7059.8|7056.4|69
1729219200000|2024-10-18 02:40:00|7065.1|7061.3|7061.2|7057.4|7066.2|7062.8|7058.8|7056|31
1729219500000|2024-10-18 02:45:00|7060.8|7058|7052.2|7048.4|7063.2|7060|7050.7|7047.4|56
1729219800000|2024-10-18 02:50:00|7051.6|7048.8|7050.2|7046.4|7054.2|7050.4|7046.7|7043.4|61
1729220100000|2024-10-18 02:55:00|7049.7|7046.9|7052.7|7048.9|7053.7|7050.8|7049.7|7046.4|37
1729220400000|2024-10-18 03:00:00|7051.7|7048.4|7053.2|7049.4|7055.1|7051.8|7047.7|7044.4|15
1729220700000|2024-10-18 03:05:00|7053.6|7049.8|7050.2|7046.4|7057.2|7053.4|7046.7|7043.4|33
1729221000000|2024-10-18 03:10:00|7049.6|7046.8|7044.2|7040.4|7050.3|7046.9|7037.7|7034.9|71
1729221300000|2024-10-18 03:15:00|7044|7040.2|7039.6|7035.8|7044|7040.2|7034.7|7031.4|41
1729221600000|2024-10-18 03:20:00|7039.1|7035.3|7039.6|7035.8|7042.1|7038.8|7036.7|7033.3|11
1729221900000|2024-10-18 03:25:00|7039.1|7035.3|7041.1|7038.3|7042.1|7038.8|7037.7|7034.3|47
1729222200000|2024-10-18 03:30:00|7040.6|7037.3|7040.1|7036.3|7041.1|7037.8|7037.7|7034.3|18
1729222500000|2024-10-18 03:35:00|7039.7|7035.9|7033.7|7030.9|7040.1|7036.3|7031.6|7028.3|35
1729222800000|2024-10-18 03:40:00|7034.7|7031.3|7030.6|7026.8|7034.7|7031.4|7028.7|7025.3|21
1729223100000|2024-10-18 03:45:00|7030.1|7026.3|7030.1|7026.3|7033.1|7029.8|7026.6|7023.3|20
1729223400000|2024-10-18 03:50:00|7030.6|7027.8|7034.1|7030.3|7035.1|7031.7|7030.6|7026.8|10
1729223700000|2024-10-18 03:55:00|7033.5|7030.7|7037.1|7033.3|7037.1|7033.3|7032.1|7028.7|30
1729224000000|2024-10-18 04:00:00|7035.7|7032.9|7036.7|7033.9|7038.2|7034.9|7034.7|7031.3|95
1729224300000|2024-10-18 04:05:00|7037.1|7034.3|7038.6|7035.8|7040.1|7037.3|7036.7|7033.4|46
1729224600000|2024-10-18 04:10:00|7039.1|7035.3|7038.6|7035.8|7039.6|7036.3|7036.6|7033.8|9
1729224900000|2024-10-18 04:15:00|7039.1|7035.3|7041.1|7037.3|7042.5|7039.3|7039.1|7035.3|5
1729225200000|2024-10-18 04:20:00|7040.6|7036.8|7041.5|7038.7|7042.1|7038.7|7039.1|7035.3|7
1729225500000|2024-10-18 04:25:00|7042.1|7039.3|7042.5|7038.7|7043.1|7039.7|7041.1|7037.3|12
1729225800000|2024-10-18 04:30:00|7043.1|7039.7|7046.1|7042.3|7046.1|7042.8|7041.1|7037.3|14
1729226100000|2024-10-18 04:35:00|7045.6|7042.8|7045.1|7041.3|7047.5|7044.7|7044.1|7040.3|12
1729226400000|2024-10-18 04:40:00|7045.5|7041.7|7045.5|7042.7|7047|7043.7|7044.6|7041.2|9
1729226700000|2024-10-18 04:45:00|7045|7042.2|7047.5|7044.7|7048|7044.7|7045|7042.2|7
1729227000000|2024-10-18 04:50:00|7047|7044.2|7048.6|7045.8|7050.6|7047.7|7046.5|7043.2|30
1729227300000|2024-10-18 04:55:00|7049.6|7046.2|7048.9|7046.1|7050|7046.7|7046.5|7043.7|301
1729227600000|2024-10-18 05:00:00|7049.4|7045.1|7053.9|7050.1|7054.9|7052.1|7048.9|7045.1|51
1729227900000|2024-10-18 05:05:00|7053.5|7050.7|7053.5|7050.7|7054.9|7051.7|7051.5|7048.1|25
1729228200000|2024-10-18 05:10:00|7054.5|7051.1|7054.9|7051.1|7057.9|7054.6|7053.3|7050.1|40
1729228500000|2024-10-18 05:15:00|7054.4|7050.6|7052.9|7050.1|7055.9|7052.6|7051.4|7048.6|15
1729228800000|2024-10-18 05:20:00|7052.4|7049.6|7052.9|7049.1|7054.9|7051.1|7051.4|7048.1|24
1729229100000|2024-10-18 05:25:00|7052.4|7049.6|7050.9|7047.1|7052.9|7049.6|7048.3|7044.6|7
1729229400000|2024-10-18 05:30:00|7051.3|7048.1|7049.9|7047.1|7064.4|7060.6|7046.9|7043.5|90
1729229700000|2024-10-18 05:35:00|7049.4|7046.6|7045.9|7042.1|7051.9|7048.1|7044.4|7041.1|21
1729230000000|2024-10-18 05:40:00|7044.9|7041.6|7047.9|7045.1|7047.9|7045.1|7043.4|7040.1|47
1729230300000|2024-10-18 05:45:00|7047.4|7044.1|7051.3|7047.5|7053.3|7050.1|7046.4|7043.1|14
1729230600000|2024-10-18 05:50:00|7050.8|7047|7052.3|7048.5|7054.7|7051|7049.4|7046|15
1729230900000|2024-10-18 05:55:00|7051.8|7049|7058.3|7055.5|7058.8|7055.6|7051.8|7048.5|22
1729231200000|2024-10-18 06:00:00|7056.8|7054|7056.3|7052.5|7058.3|7055.5|7052.8|7050|8
1729231500000|2024-10-18 06:05:00|7055.8|7052|7057.8|7055|7058.3|7055.5|7052.4|7049|37
1729231800000|2024-10-18 06:10:00|7058.3|7054|7059.8|7057|7062.3|7059.5|7056.4|7053|88
1729232100000|2024-10-18 06:15:00|7060.3|7057.5|7067.8|7064|7068.3|7065|7060.3|7057|97
1729232400000|2024-10-18 06:20:00|7067.3|7064.5|7070.2|7067.4|7070.9|7067.6|7062.4|7059.1|81
1729232700000|2024-10-18 06:25:00|7069.8|7067|7062.2|7059.4|7071.2|7068.4|7060.4|7057|72
1729233000000|2024-10-18 06:30:00|7061.8|7059|7072.8|7069|7074.8|7071.6|7061.4|7058|112
1729233300000|2024-10-18 06:35:00|7072.2|7068.4|7070.9|7067.1|7075.2|7071.6|7067.9|7064.1|79
1729233600000|2024-10-18 06:40:00|7069.9|7066.7|7056.2|7053.4|7074.9|7071.7|7054.3|7051.5|300
1729233900000|2024-10-18 06:45:00|7056.8|7053|7052.8|7049|7058.2|7055.4|7043.3|7040|114
1729234200000|2024-10-18 06:50:00|7051.3|7050|7054.2|7051.4|7054.8|7052|7048.8|7046|29
1729234500000|2024-10-18 06:55:00|7053.8|7051|7060.8|7058|7060.8|7058|7052.3|7049|37
1729234800000|2024-10-18 07:00:00|7060.3|7057.5|7049.8|7046|7060.8|7058|7047.8|7045|52
1729235100000|2024-10-18 07:05:00|7050.2|7047|7047.8|7045|7053.3|7050|7044.8|7041|87
1729235400000|2024-10-18 07:10:00|7047.2|7044|7050.7|7046.9|7052.8|7049.9|7046.8|7043|35
1729235700000|2024-10-18 07:15:00|7049.7|7046.5|7046.7|7042.9|7050.7|7046.5|7039.7|7035.9|30
1729236000000|2024-10-18 07:20:00|7046.6|7042.8|7046.7|7042.9|7047.8|7044.5|7042.3|7038.9|20
1729236300000|2024-10-18 07:25:00|7045.7|7041.9|7046.7|7042.9|7047.7|7043.9|7037.3|7033.9|57
1729236600000|2024-10-18 07:30:00|7046.2|7043.4|7035.7|7031.9|7047.2|7043.9|7033.3|7030.5|56
1729236900000|2024-10-18 07:35:00|7035.2|7032.4|7028.2|7024.4|7036.7|7032.9|7024.2|7020.4|97
1729237200000|2024-10-18 07:40:00|7027.6|7024.8|7024.7|7020.9|7032.7|7029.4|7022.3|7018.9|114
1729237500000|2024-10-18 07:45:00|7025.3|7021.5|7019.7|7015.9|7027.3|7024.4|7017.3|7014.5|71
1729237800000|2024-10-18 07:50:00|7018.3|7015.5|7022.7|7018.9|7023.3|7020.3|7017.3|7014|24
1729238100000|2024-10-18 07:55:00|7022.3|7019.5|7024.2|7020.4|7026.7|7023.3|7020.7|7016.9|96
1729238400000|2024-10-18 08:00:00|7025.2|7021.4|7015.8|7012|7025.2|7021.4|7014.4|7011|125
1729238700000|2024-10-18 08:05:00|7015.9|7012.1|7017.2|7013.4|7018.2|7014.9|7007.4|7004|302
1729239000000|2024-10-18 08:10:00|7017.8|7014|7013.3|7010.5|7018.8|7015|7010.3|7007|182
1729239300000|2024-10-18 08:15:00|7014.2|7011.4|7032|7028.2|7033|7029.8|7011.3|7008|287
1729239600000|2024-10-18 08:20:00|7031.6|7028.8|7030|7027.2|7034.9|7031.6|7027.6|7024.2|176
1729239900000|2024-10-18 08:25:00|7029.6|7026.8|7023.4|7020.6|7035|7031.2|7023.4|7020.2|152
1729240200000|2024-10-18 08:30:00|7024.3|7020.5|7039|7036.2|7041|7038.2|7020.6|7017.2|165
1729240500000|2024-10-18 08:35:00|7039.5|7035.7|7037|7033.2|7047|7043.7|7035.1|7031.7|79
1729240800000|2024-10-18 08:40:00|7037.1|7033.3|7045|7041.2|7054.4|7050.2|7037.1|7033.3|141
1729241100000|2024-10-18 08:45:00|7045.5|7041.7|7033.8|7030|7051|7047.7|7033.3|7029.6|143
1729241400000|2024-10-18 08:50:00|7033.4|7029.6|7025.4|7021.6|7036.9|7033.1|7021.4|7018.1|104
1729241700000|2024-10-18 08:55:00|7025.9|7022.1|7016.7|7012.9|7025.9|7022.1|7011.3|7008.5|164
1729242000000|2024-10-18 09:00:00|7017.2|7013.4|7018.2|7014.4|7021.7|7017.9|7012.3|7008.9|83
1729242300000|2024-10-18 09:05:00|7018.8|7015.4|7027.8|7024|7030.7|7027.4|7018.3|7014.9|182
1729242600000|2024-10-18 09:10:00|7027.4|7023.6|7044.9|7041.1|7051.9|7048.1|7024.4|7021|184
1729242900000|2024-10-18 09:15:00|7045.4|7041.6|7038.4|7034.6|7045.4|7041.6|7036.4|7032.6|128
1729243200000|2024-10-18 09:20:00|7038.8|7035|7040.8|7037|7044.8|7041|7033.9|7030.1|55
1729243500000|2024-10-18 09:25:00|7041.4|7037.6|7041.4|7037.6|7042.8|7039.6|7039.4|7035.7|54
1729243800000|2024-10-18 09:30:00|7041.9|7038.1|7019.8|7016|7042.4|7039.6|7018.9|7015.1|75
1729244100000|2024-10-18 09:35:00|7019.9|7016.1|7020.3|7016.5|7028.8|7025.1|7016.9|7014|56
1729244400000|2024-10-18 09:40:00|7020.8|7017|7022.9|7019.1|7023.8|7020.5|7015.3|7012.5|103
1729244700000|2024-10-18 09:45:00|7023.3|7019.5|7020.3|7016.5|7023.3|7020|7015.9|7012.1|62
1729245000000|2024-10-18 09:50:00|7019.9|7016.1|7025.8|7022|7029.8|7026.5|7017.9|7014.5|332
1729245300000|2024-10-18 09:55:00|7024.3|7021.5|7016.7|7012.9|7028.2|7025|7012.7|7009.4|55
1729245600000|2024-10-18 10:00:00|7017.7|7013.9|6990.5|6986.7|7019.7|7016.4|6985.1|6981.9|426
1729245900000|2024-10-18 10:05:00|6990.7|6986.9|6991.1|6987.3|6995.7|6992.3|6987.1|6983.9|82
1729246200000|2024-10-18 10:10:00|6990.6|6986.8|6984.1|6980.3|6990.6|6987.3|6979.1|6975.8|103
1729246500000|2024-10-18 10:15:00|6983.6|6979.8|6982.6|6978.8|6987.5|6984.3|6976.2|6973.4|111
1729246800000|2024-10-18 10:20:00|6982.1|6979.3|6984.2|6980.4|6989.1|6985.8|6978.6|6975.3|115
1729247100000|2024-10-18 10:25:00|6984.6|6980.8|6976.5|6972.7|6984.6|6980.8|6973.1|6969.8|157
1729247400000|2024-10-18 10:30:00|6976.1|6973.3|6983.6|6979.8|6984.1|6980.3|6973.1|6969.7|104
1729247700000|2024-10-18 10:35:00|6984.5|6980.7|6980.6|6976.8|6988.6|6984.8|6977.2|6974.4|88
1729248000000|2024-10-18 10:40:00|6980.1|6977.3|6979.6|6975.8|6983.6|6980.2|6975.6|6972.4|39
1729248300000|2024-10-18 10:45:00|6979|6976.2|6979|6976.2|6981|6978.2|6976|6972.2|45
1729248600000|2024-10-18 10:50:00|6978.9|6976.1|6969.5|6965.7|6979|6976.1|6967.1|6964.3|183
1729248900000|2024-10-18 10:55:00|6969|6966.2|6984.5|6980.7|6986|6982.3|6968.6|6964.8|92
1729249200000|2024-10-18 11:00:00|6984.6|6980.8|6982.7|6978.9|6988|6984.3|6980.2|6976.7|82
1729249500000|2024-10-18 11:05:00|6981.7|6977.9|6985.1|6981.3|6989.1|6985.4|6978.2|6975.4|37
1729249800000|2024-10-18 11:10:00|6984.7|6980.9|6995.2|6992.4|7002.8|6999.5|6979.7|6975.9|392
1729250100000|2024-10-18 11:15:00|6995.8|6992|6989.7|6985.9|7000.8|6997.4|6986.2|6983.4|220
1729250400000|2024-10-18 11:20:00|6990.8|6987|6997.2|6993.4|6997.7|6993.9|6987.2|6983.4|120
1729250700000|2024-10-18 11:25:00|6996.8|6993|6984.7|6980.9|6997.7|6994.4|6983.2|6979.9|53
1729251000000|2024-10-18 11:30:00|6985.8|6982|6987.8|6984|6993.7|6989.9|6985.8|6982|66
1729251300000|2024-10-18 11:35:00|6988.8|6985|6994.6|6990.8|7003.8|7000|6987.3|6984|146
1729251600000|2024-10-18 11:40:00|6995.2|6991.4|6990.5|6987.7|7007.8|7004.4|6988.1|6984.8|309
1729251900000|2024-10-18 11:45:00|6991|6987.2|7001.1|6997.3|7001.5|6997.7|6990.1|6986.7|195
1729252200000|2024-10-18 11:50:00|7001.5|6997.7|7011.2|7007.4|7014.6|7011.3|6998.1|6994.7|235
1729252500000|2024-10-18 11:55:00|7010.7|7006.9|7009.7|7005.9|7016.7|7013.4|7008.2|7004.9|123
1729252800000|2024-10-18 12:00:00|7010.2|7006.4|7019.7|7015.9|7022.8|7019.9|7005.7|7001.9|157
1729253100000|2024-10-18 12:05:00|7018.3|7015.5|7016.2|7012.4|7019.6|7015.8|7012.3|7008.9|85
1729253400000|2024-10-18 12:10:00|7016.7|7012.9|7018.3|7015.5|7022.3|7018.9|7010.7|7006.9|60
1729253700000|2024-10-18 12:15:00|7018.8|7015|7027.7|7023.9|7029.1|7025.5|7018.8|7015|173
1729254000000|2024-10-18 12:20:00|7027.3|7023.5|7027.7|7023.9|7032.3|7029.3|7025.3|7021.9|122
1729254300000|2024-10-18 12:25:00|7028.2|7024.4|7019|7015.2|7028.7|7024.9|7011.5|7008.2|305
1729254600000|2024-10-18 12:30:00|7018.5|7014.7|7004.5|7001.7|7025.5|7022.2|7003.9|7000.1|356
1729254900000|2024-10-18 12:35:00|7004.4|7000.7|6995.4|6991.6|7008.5|7005.1|6986.9|6983.7|242
1729255200000|2024-10-18 12:40:00|6994.4|6990.6|6992.3|6988.5|6998.8|6995.2|6989|6986.2|221
1729255500000|2024-10-18 12:45:00|6991.9|6989.1|6995.3|6991.5|6996.4|6993.1|6987.9|6984.5|101
1729255800000|2024-10-18 12:50:00|6996|6992.2|6983.3|6979.5|6998.9|6995.2|6976.8|6973.5|558
1729256100000|2024-10-18 12:55:00|6983|6980.2|6987.8|6984|6988.3|6985|6974.8|6971.5|188
1729256400000|2024-10-18 13:00:00|6987.3|6983.5|6981.8|6978|6993.3|6990|6973.9|6970.5|187
1729256700000|2024-10-18 13:05:00|6982.2|6979|6951|6947.2|6982.3|6979|6941.4|6938.2|1775
1729257000000|2024-10-18 13:10:00|6950|6947.8|6931.9|6928.1|6956|6952.2|6925.1|6921.3|752
1729257300000|2024-10-18 13:15:00|6932.4|6928.6|6913.6|6909.8|6938.3|6935.5|6897.8|6894.6|3693
1729257600000|2024-10-18 13:20:00|6913.1|6910.3|6941|6937.2|6944.6|6941.3|6912|6908.8|882
1729257900000|2024-10-18 13:25:00|6941.6|6938.2|6936.2|6933.4|6942.5|6938.9|6920.6|6917.3|431
1729258200000|2024-10-18 13:30:00|6937.2|6932.9|6915.3|6912.5|6946.2|6943.4|6909.9|6906.1|772
1729258500000|2024-10-18 13:35:00|6915.8|6912|6911.8|6908|6923.8|6920.4|6906.2|6903.4|814
1729258800000|2024-10-18 13:40:00|6911.3|6908.5|6914.6|6910.8|6935.9|6932.6|6905.3|6902.5|888
1729259100000|2024-10-18 13:45:00|6913.2|6910.4|6928.3|6924.5|6937.7|6933.9|6909.2|6905.9|314
1729259400000|2024-10-18 13:50:00|6927.3|6924|6927.1|6923.3|6939.8|6936.2|6921.3|6917.9|942
1729259700000|2024-10-18 13:55:00|6926.6|6923.8|6919.8|6916|6935.5|6932.3|6916.7|6913|616
1729260000000|2024-10-18 14:00:00|6919.3|6916.5|6913.9|6910.1|6927.4|6923.6|6905.7|6902.9|446
1729260300000|2024-10-18 14:05:00|6914|6910.2|6909.4|6906.6|6924.4|6921.1|6907.4|6904|511
1729260600000|2024-10-18 14:10:00|6910.4|6906.7|6871.8|6868|6921.4|6918.1|6860.4|6857.6|1411
1729260900000|2024-10-18 14:15:00|6870.8|6867|6865.8|6862|6882.3|6879.5|6858.2|6854.9|547
1729261200000|2024-10-18 14:20:00|6866.7|6862.9|6845.2|6841.4|6866.8|6863.5|6840.2|6836.8|622
1729261500000|2024-10-18 14:25:00|6844.2|6841.8|6852.1|6849.3|6863.8|6861|6841.2|6837.8|671
1729261800000|2024-10-18 14:30:00|6851.3|6848.5|6867|6864.2|6878.9|6875.7|6848.4|6844.6|1054
1729262100000|2024-10-18 14:35:00|6867.5|6864.7|6866.4|6863.6|6893.9|6890.1|6860.3|6856.5|780
1729262400000|2024-10-18 14:40:00|6867.4|6864.1|6855.8|6852|6874.4|6871.5|6854.8|6851.5|409
1729262700000|2024-10-18 14:45:00|6855.3|6852.5|6873.9|6870.1|6882.8|6879.5|6855.3|6852|614
1729263000000|2024-10-18 14:50:00|6873.8|6870|6863.8|6860|6881.9|6878.6|6860.8|6858|352
1729263300000|2024-10-18 14:55:00|6863.3|6859.5|6866.8|6863|6874.8|6871|6856.3|6853|289
1729263600000|2024-10-18 15:00:00|6866.6|6862.8|6850.3|6847.5|6866.6|6862.8|6846.2|6843|413
1729263900000|2024-10-18 15:05:00|6850.8|6848|6846.8|6843|6854.8|6851|6836.3|6833|437
1729264200000|2024-10-18 15:10:00|6846.3|6843.5|6832.8|6829|6857.8|6854.5|6827.2|6824.4|514
1729264500000|2024-10-18 15:15:00|6832.3|6829.5|6837.3|6834.5|6845.7|6842.4|6831.3|6828.1|515
1729264800000|2024-10-18 15:20:00|6838.7|6834.9|6827.8|6824|6843.7|6840.5|6826.3|6823|383
1729265100000|2024-10-18 15:25:00|6827.3|6824.5|6835.3|6832.5|6847.8|6844.5|6823.4|6820|768
1729265400000|2024-10-18 15:30:00|6835.7|6832.9|6841.9|6838.1|6863|6859.7|6834.3|6830.9|1370
1729265700000|2024-10-18 15:35:00|6841.5|6838.7|6850.9|6847.1|6855.4|6852.1|6831.8|6828|666
1729266000000|2024-10-18 15:40:00|6849.4|6846.6|6853.5|6849.7|6858.9|6855.1|6845.4|6842.1|211
1729266300000|2024-10-18 15:45:00|6852.5|6848.6|6870.4|6866.6|6877.9|6874.1|6846.4|6843.1|450
1729266600000|2024-10-18 15:50:00|6869.8|6866|6859.9|6856.1|6870.8|6867.6|6856.4|6853.1|356
1729266900000|2024-10-18 15:55:00|6860.5|6856.7|6867|6863.2|6874|6870.8|6856.9|6853.6|283
1729267200000|2024-10-18 16:00:00|6867.5|6864.7|6885.1|6881.3|6888.1|6884.8|6865|6861.2|804
1729267500000|2024-10-18 16:05:00|6886.1|6882.3|6901.1|6897.3|6907.7|6904.9|6884.6|6881.3|333
1729267800000|2024-10-18 16:10:00|6901.6|6897.8|6932.5|6929.7|6935.1|6931.8|6897.4|6894.2|685
1729268100000|2024-10-18 16:15:00|6932.1|6929.3|6932.5|6928.7|6938.1|6934.8|6920.6|6917.3|501
1729268400000|2024-10-18 16:20:00|6932.1|6929.3|6948|6944.2|6952|6948.6|6931.9|6928.5|622
1729268700000|2024-10-18 16:25:00|6949|6945.2|6942.3|6938.5|6956.9|6953.1|6940.4|6937.1|391
1729269000000|2024-10-18 16:30:00|6941.9|6939.1|6920.9|6917.1|6943.3|6940.1|6911.3|6908.1|660
1729269300000|2024-10-18 16:35:00|6920.4|6917.6|6914.3|6911.5|6933.4|6930.1|6912.8|6909.5|653
1729269600000|2024-10-18 16:40:00|6915.3|6912.5|6916.9|6913.1|6922.8|6919.5|6912.9|6909.1|276
1729269900000|2024-10-18 16:45:00|6916.4|6913.6|6908.3|6905.5|6923.3|6919.6|6904.8|6901.5|541
1729270200000|2024-10-18 16:50:00|6908.9|6905.1|6917.8|6914|6920.8|6917.5|6898.3|6894.5|509
1729270500000|2024-10-18 16:55:00|6917.4|6914.6|6917.3|6914.5|6924.7|6921.5|6913.3|6909.9|328
1729270800000|2024-10-18 17:00:00|6917.4|6914.6|6926.8|6923|6929.3|6926|6914.3|6910.9|300
1729271100000|2024-10-18 17:05:00|6926.4|6923.6|6927.8|6924|6928.8|6926|6918.3|6915|460
1729271400000|2024-10-18 17:10:00|6927.4|6924.6|6930.8|6927|6934.9|6931.6|6921.4|6918.6|357
1729271700000|2024-10-18 17:15:00|6930.4|6927.6|6937|6933.2|6945.9|6942.7|6928.4|6925.1|342
1729272000000|2024-10-18 17:20:00|6937.5|6934.2|6928.9|6925.1|6938|6934.7|6927.5|6924.2|109
1729272300000|2024-10-18 17:25:00|6928.4|6925.6|6920.4|6917.6|6931.4|6927.6|6917.8|6914|543
1729272600000|2024-10-18 17:30:00|6919.9|6917.1|6914.3|6911.5|6925.4|6922.6|6909.9|6907.1|266
1729272900000|2024-10-18 17:35:00|6913.9|6911.1|6918.3|6914.5|6922.8|6919.5|6910.9|6907.1|252
1729273200000|2024-10-18 17:40:00|6918.8|6915|6921.3|6917.5|6926.3|6923.5|6915.8|6912.5|376
1729273500000|2024-10-18 17:45:00|6920.3|6917|6933.9|6930.1|6935.4|6932.1|6916.9|6914.1|386
1729273800000|2024-10-18 17:50:00|6934.9|6931.1|6929.3|6926.5|6938.3|6934.6|6926.4|6923.1|1045
1729274100000|2024-10-18 17:55:00|6929.9|6926.1|6924.2|6921.4|6931.8|6928.5|6918.2|6915.4|481
1729274400000|2024-10-18 18:00:00|6925.7|6921.9|6908.1|6905.3|6925.7|6922.9|6904.7|6901.9|824
1729274700000|2024-10-18 18:05:00|6907.7|6904.9|6905|6902.2|6908.1|6905.3|6898|6895.2|951
1729275000000|2024-10-18 18:10:00|6905.5|6901.7|6907.6|6903.8|6908.6|6905.2|6893.9|6891.1|1341
1729275300000|2024-10-18 18:15:00|6907.7|6903.9|6899|6895.2|6913|6909.3|6898|6894.7|664
1729275600000|2024-10-18 18:20:00|6898.5|6894.7|6880.1|6876.3|6901.5|6898.2|6879.5|6875.8|1387
1729275900000|2024-10-18 18:25:00|6880.5|6876.7|6870.2|6867.4|6891.6|6887.8|6870.2|6866.9|2607
1729276200000|2024-10-18 18:30:00|6872.2|6868.4|6874.7|6870.9|6878.6|6875.3|6867.2|6863.4|620
1729276500000|2024-10-18 18:35:00|6874.2|6871.4|6874.7|6870.9|6875.7|6872.5|6871.2|6867.9|135
1729276800000|2024-10-18 18:40:00|6874.3|6871.5|6874.6|6870.8|6876.6|6873.3|6872.1|6868.8|401
1729277100000|2024-10-18 18:45:00|6873.6|6869.8|6882.5|6879.7|6884.5|6881.3|6872.1|6868.8|347
1729277400000|2024-10-18 18:50:00|6883|6879.2|6883.2|6880.4|6883.5|6880.4|6875.5|6872.7|143
1729277700000|2024-10-18 18:55:00|6883.6|6879.8|6877.5|6873.7|6883.6|6880.3|6876.1|6872.7|399
1729278000000|2024-10-18 19:00:00|6877|6874.2|6876.9|6874.1|6884.5|6881.2|6876.1|6873.3|162
1729278300000|2024-10-18 19:05:00|6877.9|6874.7|6878.5|6874.7|6879.5|6876.1|6875|6872.1|22
1729278600000|2024-10-18 19:10:00|6878|6875.2|6880|6876.2|6880.5|6877.2|6873|6869.7|114
1729278900000|2024-10-18 19:15:00|6880.5|6876.7|6881.5|6877.7|6881.9|6878.2|6877.9|6874.7|49
1729279200000|2024-10-18 19:20:00|6880.9|6878.1|6893.5|6889.7|6894|6890.7|6879|6875.7|115
1729279500000|2024-10-18 19:25:00|6893|6890.7|6890.9|6887.1|6896|6893.1|6889|6885.7|141
1729279800000|2024-10-18 19:30:00|6890.5|6887.7|6896.9|6894.1|6899.5|6896.2|6890.5|6887.1|119
1729280100000|2024-10-18 19:35:00|6897.4|6893.6|6898.9|6896.1|6903.4|6900.1|6896|6892.7|128
1729280400000|2024-10-18 19:40:00|6899.4|6895.6|6897.5|6893.7|6899.5|6896.2|6896|6893.2|49
1729280700000|2024-10-18 19:45:00|6897.9|6894.1|6901.4|6898.6|6903.3|6900.1|6892.9|6889.6|62
1729281000000|2024-10-18 19:50:00|6901.9|6899.1|6900.9|6898.1|6904.3|6901.1|6898.9|6895.6|65
1729281300000|2024-10-18 19:55:00|6901.3|6897.5|6898.9|6895.1|6904.3|6901.1|6897.9|6895.1|77
1729281600000|2024-10-18 20:00:00|6898.4|6894.6|6890.5|6886.7|6898.9|6895.1|6885.5|6882.2|312
1729281900000|2024-10-18 20:05:00|6890|6887.2|6883.5|6879.7|6892.5|6889.2|6883.1|6879.7|256
1729282200000|2024-10-18 20:10:00|6884|6880.2|6883.1|6880.3|6887.5|6884.3|6882.1|6878.7|87
1729282500000|2024-10-18 20:15:00|6882.6|6878.8|6887.6|6883.8|6892.7|6888.9|6882.2|6878.8|73
1729282800000|2024-10-18 20:20:00|6888.1|6884.3|6889.6|6885.8|6889.6|6885.8|6886.2|6882.8|53
1729283100000|2024-10-18 20:25:00|6887.6|6883.8|6889.6|6885.8|6890.6|6886.8|6887.1|6883.8|28
1729283400000|2024-10-18 20:30:00|6888.1|6884.3|6889.6|6885.8|6891.6|6888.3|6887|6883.8|60
1729283700000|2024-10-18 20:35:00|6889|6885.2|6889.1|6885.3|6891.6|6888.2|6886|6882.8|27
1729284000000|2024-10-18 20:40:00|6889.6|6885.8|6888.9|6886.1|6890|6887.2|6885.5|6881.8|54
1729284300000|2024-10-18 20:45:00|6889.5|6885.1|6885.5|6881.7|6891.9|6889.1|6884|6880.2|37
1729284600000|2024-10-18 20:50:00|6886.9|6883.1|6888|6884.2|6892.9|6889.1|6884.5|6880.7|23
1729284900000|2024-10-18 20:55:00|6887|6883.2|6890.5|6886.7|6892.4|6889.1|6885|6881.2|32
1729461600000|2024-10-20 22:00:00|6890.6|6886.8|6898.6|6894.8|6902.6|6897.8|6883.6|6878.3|224
1729461900000|2024-10-20 22:05:00|6898.1|6894.3|6899.6|6895.8|6904.6|6900.8|6897.1|6892.3|33
1729462200000|2024-10-20 22:10:00|6900.1|6896.3|6882.1|6878.3|6902.6|6898.8|6881.6|6877.8|36
1729462500000|2024-10-20 22:15:00|6881.6|6877.8|6879.6|6875.8|6886.6|6881.8|6878.6|6873.8|19
1729462800000|2024-10-20 22:20:00|6880.1|6876.3|6866.6|6862.8|6882.1|6876.8|6864.6|6861.3|32
1729463100000|2024-10-20 22:25:00|6867.1|6863.3|6855.1|6851.3|6868.1|6864.8|6855.1|6851.3|50
1729463400000|2024-10-20 22:30:00|6855.6|6851.8|6866.1|6862.3|6869.1|6864.3|6855.6|6851.8|19
1729463700000|2024-10-20 22:35:00|6866.6|6862.8|6866.6|6862.8|6870.1|6865.3|6864.1|6859.8|42
1729464000000|2024-10-20 22:40:00|6865.6|6861.8|6855.6|6851.8|6866.6|6862.8|6850.1|6844.8|32
1729464300000|2024-10-20 22:45:00|6856.1|6848.3|6863.6|6859.8|6870.1|6864.3|6853.6|6848.3|64
1729464600000|2024-10-20 22:50:00|6865.6|6857.8|6866.6|6862.8|6868.1|6863.8|6863.1|6857.8|14
1729464900000|2024-10-20 22:55:00|6866.1|6863.3|6874.6|6870.8|6876|6872.3|6866.1|6862.8|138
1729465200000|2024-10-20 23:00:00|6874.5|6871.7|6881.6|6878.8|6881.6|6878.8|6872.6|6869.8|4225
1729465500000|2024-10-20 23:05:00|6882.6|6879.8|6874.6|6870.8|6883.6|6880.8|6872.6|6869.3|218
1729465800000|2024-10-20 23:10:00|6874.5|6871.7|6877.5|6873.7|6877.5|6873.8|6872.6|6869.7|41
1729466100000|2024-10-20 23:15:00|6876.5|6872.8|6875.6|6871.8|6876.6|6872.8|6872.6|6869.7|29
1729466400000|2024-10-20 23:20:00|6876.6|6872.8|6876.5|6873.7|6877.6|6873.8|6876.5|6872.7|19
1729466700000|2024-10-20 23:25:00|6877.5|6873.8|6884.5|6880.7|6884.5|6880.8|6877.5|6873.7|96
1729467000000|2024-10-20 23:30:00|6884.6|6880.8|6888.5|6884.7|6889.5|6885.8|6883.5|6880.7|138
1729467300000|2024-10-20 23:35:00|6887.6|6884.8|6890.5|6886.7|6891.5|6888.7|6886.5|6883.7|86
1729467600000|2024-10-20 23:40:00|6889.5|6887.7|6889.5|6885.7|6890.5|6887.7|6887.5|6883.7|61
1729467900000|2024-10-20 23:45:00|6888.5|6886.7|6885.5|6881.7|6889.5|6886.7|6884.5|6881.7|103
1729468200000|2024-10-20 23:50:00|6884.5|6880.7|6885.5|6882.7|6886.5|6882.7|6883.5|6880.7|48
1729468500000|2024-10-20 23:55:00|6886.5|6881.7|6886.5|6882.7|6886.5|6883.7|6885.5|6881.7|11
1729468800000|2024-10-21 00:00:00|6885.5|6881.7|6888.5|6884.7|6889.5|6886.7|6884.5|6881.2|132
1729469100000|2024-10-21 00:05:00|6889.5|6885.7|6888.5|6884.7|6890.5|6887.7|6884.5|6881.7|129
1729469400000|2024-10-21 00:10:00|6889.5|6885.7|6885.5|6882.7|6890|6886.7|6877.5|6873.7|437
1729469700000|2024-10-21 00:15:00|6884.5|6881.7|6887.5|6884.7|6887.5|6884.7|6884.5|6880.7|99
1729470000000|2024-10-21 00:20:00|6888.5|6883.7|6894.5|6891.7|6895.5|6891.7|6887.5|6883.7|161
1729470300000|2024-10-21 00:25:00|6893.5|6890.7|6892.5|6889.7|6895.5|6892.7|6890.5|6887.2|130
1729470600000|2024-10-21 00:30:00|6891.5|6888.7|6894.5|6891.7|6895.5|6892.7|6891.5|6888.7|64
1729470900000|2024-10-21 00:35:00|6893.5|6890.7|6885.5|6882.7|6893.5|6891.7|6884.5|6881.6|226
1729471200000|2024-10-21 00:40:00|6886.4|6882.6|6886.4|6882.6|6887.5|6884.7|6883.5|6880.6|80
1729471500000|2024-10-21 00:45:00|6886.5|6882.7|6890.4|6887.6|6890.5|6887.6|6886.4|6882.7|93
1729471800000|2024-10-21 00:50:00|6891.4|6888.6|6895.4|6892.6|6896.9|6893.6|6890.4|6887.6|146
1729472100000|2024-10-21 00:55:00|6896.4|6893.6|6899.4|6895.6|6900.4|6897.6|6894.4|6891.6|155
1729472400000|2024-10-21 01:00:00|6898.4|6894.6|6902.4|6898.6|6905.4|6902.6|6883|6879.6|618
1729472700000|2024-10-21 01:05:00|6901.4|6897.6|6904.4|6901.6|6907.4|6904.6|6900.4|6897.6|274
1729473000000|2024-10-21 01:10:00|6903.4|6900.6|6891.4|6888.6|6903.4|6901.6|6891.4|6887.6|260
1729473300000|2024-10-21 01:15:00|6890.4|6887.6|6885.4|6881.6|6893.4|6890.6|6880.4|6877.6|343
1729473600000|2024-10-21 01:20:00|6884.4|6882.6|6886.4|6883.6|6889.4|6886.6|6884.4|6881.1|222
1729473900000|2024-10-21 01:25:00|6885.4|6882.6|6890.4|6887.6|6893.9|6890.6|6883.4|6880.6|177
1729474200000|2024-10-21 01:30:00|6889.4|6886.6|6887.4|6884.6|6893.4|6890.6|6885.4|6882.6|243
1729474500000|2024-10-21 01:35:00|6888.4|6884.1|6879.4|6876.6|6888.4|6884.6|6878.3|6874.6|204
1729474800000|2024-10-21 01:40:00|6879.3|6876.5|6869.4|6866.6|6879.4|6876.6|6868.4|6865.5|435
1729475100000|2024-10-21 01:45:00|6868.4|6865.6|6865.4|6862.6|6872.4|6869.6|6861.4|6858.6|319
1729475400000|2024-10-21 01:50:00|6865.3|6862.5|6867.3|6863.5|6867.3|6864.5|6859.4|6856.6|332
1729475700000|2024-10-21 01:55:00|6867.4|6864.5|6859.3|6856.5|6867.4|6864.5|6858.4|6855.5|249
1729476000000|2024-10-21 02:00:00|6858.4|6855.6|6877.3|6874.5|6877.3|6874.5|6857.3|6854.1|516
1729476300000|2024-10-21 02:05:00|6876.3|6873.5|6891.3|6888.5|6891.3|6888.5|6874.3|6871.5|862
1729476600000|2024-10-21 02:10:00|6892.3|6889.5|6887.3|6884.5|6894.3|6891.5|6882.3|6878.5|378
1729476900000|2024-10-21 02:15:00|6886.3|6883.5|6892.3|6888.5|6892.3|6889.5|6885.3|6882.5|123
1729477200000|2024-10-21 02:20:00|6891.3|6887.5|6896.3|6892.5|6896.3|6893.5|6891.3|6887.5|128
1729477500000|2024-10-21 02:25:00|6897.3|6893.5|6900.3|6897.5|6900.3|6897.5|6893.3|6890.5|257
1729477800000|2024-10-21 02:30:00|6901.3|6898.5|6900.3|6897.5|6906.3|6902.5|6897.3|6894.5|331
1729478100000|2024-10-21 02:35:00|6899.3|6896.5|6901.3|6898.5|6902.3|6899.5|6898.3|6895.5|164
1729478400000|2024-10-21 02:40:00|6900.3|6897.5|6890.3|6887.5|6901.3|6898.5|6888.3|6885.5|360
1729478700000|2024-10-21 02:45:00|6890.2|6887.4|6895.3|6891.5|6895.3|6892.5|6888.3|6885.5|140
1729479000000|2024-10-21 02:50:00|6894.3|6891.4|6890.3|6887.5|6897.3|6893.5|6889.3|6886.5|141
1729479300000|2024-10-21 02:55:00|6889.3|6886.5|6891.2|6888.4|6894.3|6891.5|6886.3|6883.5|172
1729479600000|2024-10-21 03:00:00|6890.3|6887.5|6890.2|6886.4|6894.2|6891.4|6888.2|6885.4|152
1729479900000|2024-10-21 03:05:00|6889.3|6887.4|6898.2|6895.4|6899.2|6896.4|6888.2|6885.4|1698
1729480200000|2024-10-21 03:10:00|6897.7|6893.9|6897.2|6893.4|6898.2|6895.4|6891.2|6887.4|365
1729480500000|2024-10-21 03:15:00|6896.2|6892.4|6902.2|6899.4|6902.2|6899.4|6894.2|6890.4|152
1729480800000|2024-10-21 03:20:00|6904.2|6901.4|6901.2|6898.4|6907.2|6904.4|6900.2|6897.4|151
1729481100000|2024-10-21 03:25:00|6902.2|6899.4|6908.2|6905.4|6909.2|6906.4|6901.2|6898.4|287
1729481400000|2024-10-21 03:30:00|6909.2|6904.4|6909.2|6906.4|6909.2|6906.4|6907.2|6903.4|88
1729481700000|2024-10-21 03:35:00|6910.2|6905.9|6910.2|6907.4|6911.2|6908.4|6909.2|6905.9|123
1729482000000|2024-10-21 03:40:00|6909.2|6906.4|6909.2|6905.4|6910.2|6907.4|6907.2|6904.4|122
1729482300000|2024-10-21 03:45:00|6908.2|6906.4|6908.2|6904.4|6910.2|6907.4|6907.2|6904.4|80
1729482600000|2024-10-21 03:50:00|6907.2|6905.4|6909.2|6906.4|6909.2|6906.4|6904.2|6900.4|199
1729482900000|2024-10-21 03:55:00|6908.7|6905.4|6912.2|6909.4|6912.2|6909.4|6908.7|6905.4|147
1729483200000|2024-10-21 04:00:00|6911.7|6908.4|6912.2|6909.4|6914.7|6911.4|6911.2|6907.9|120
1729483500000|2024-10-21 04:05:00|6913.2|6910.4|6910.2|6906.4|6913.2|6910.4|6907.7|6904.4|125
1729483800000|2024-10-21 04:10:00|6909.2|6907.4|6915.2|6912.4|6915.2|6912.4|6908.2|6905.4|138
1729484100000|2024-10-21 04:15:00|6914.2|6911.4|6915.1|6912.3|6916.2|6913.3|6914.1|6910.9|84
1729484400000|2024-10-21 04:20:00|6914.2|6911.3|6916.1|6913.3|6917.2|6914.3|6914.2|6911.3|113
1729484700000|2024-10-21 04:25:00|6916.2|6913.4|6917.1|6914.3|6917.2|6914.3|6916.1|6913.3|98
1729485000000|2024-10-21 04:30:00|6919.1|6915.3|6920.1|6917.3|6922.1|6919.3|6918.1|6915.3|252
1729485300000|2024-10-21 04:35:00|6921.1|6918.3|6921.1|6918.3|6922.1|6919.3|6920.1|6917.3|97
1729485600000|2024-10-21 04:40:00|6920.1|6917.3|6919.1|6915.3|6924.1|6921.3|6918.1|6915.3|223
1729485900000|2024-10-21 04:45:00|6920.1|6916.3|6922.1|6919.3|6923.1|6920.3|6919.1|6916.3|105
1729486200000|2024-10-21 04:50:00|6921.1|6918.3|6922.1|6919.3|6923.1|6920.3|6921.1|6918.3|74
1729486500000|2024-10-21 04:55:00|6921.1|6918.3|6919.1|6916.3|6923.1|6920.3|6919.1|6916.3|97
1729486800000|2024-10-21 05:00:00|6918.1|6915.3|6921.1|6917.3|6922.1|6919.3|6917.1|6914.3|218
1729487100000|2024-10-21 05:05:00|6920.1|6916.3|6920.1|6917.3|6921.1|6918.3|6917.1|6914.3|89
1729487400000|2024-10-21 05:10:00|6919.1|6916.3|6921.1|6918.3|6922.1|6919.3|6919.1|6916.3|89
1729487700000|2024-10-21 05:15:00|6920.1|6917.3|6919.1|6916.3|6921.1|6918.3|6918.1|6915.3|64
1729488000000|2024-10-21 05:20:00|6920.1|6915.8|6920.1|6917.3|6923.1|6919.3|6919.1|6915.8|66
1729488300000|2024-10-21 05:25:00|6921.1|6918.3|6916.1|6913.3|6921.1|6918.3|6915.1|6912.3|108
1729488600000|2024-10-21 05:30:00|6917.1|6914.3|6914.1|6911.3|6918.6|6915.3|6913.1|6910.3|301
1729488900000|2024-10-21 05:35:00|6915.1|6912.3|6905|6902.2|6915.1|6912.3|6905|6902.2|227
1729489200000|2024-10-21 05:40:00|6906|6903.2|6910|6906.2|6910.1|6907.2|6901|6897.7|374
1729489500000|2024-10-21 05:45:00|6909|6905.2|6905|6902.2|6910.1|6907.2|6904|6901.2|203
1729489800000|2024-10-21 05:50:00|6906|6903.2|6899|6896.2|6907|6903.2|6898|6894.2|179
1729490100000|2024-10-21 05:55:00|6898|6895.2|6900|6896.2|6904.1|6901.2|6895|6892.2|288
1729490400000|2024-10-21 06:00:00|6901|6897.2|6904|6900.2|6908.1|6905.2|6899|6896.2|251
1729490700000|2024-10-21 06:05:00|6904.1|6901.2|6906|6903.2|6908|6905.2|6902|6899.2|148
1729491000000|2024-10-21 06:10:00|6905|6902.2|6905|6902.2|6909|6905.2|6902|6899.2|177
1729491300000|2024-10-21 06:15:00|6904|6901.2|6905|6902.2|6906|6903.2|6901|6898.2|177
1729491600000|2024-10-21 06:20:00|6906|6903.2|6905|6902.2|6907|6904.2|6901|6898.2|209
1729491900000|2024-10-21 06:25:00|6904|6901.2|6904|6900.2|6906|6903.2|6902|6899.2|80
1729492200000|2024-10-21 06:30:00|6903|6901.2|6906|6902.2|6913|6910.2|6902|6899.2|247
1729492500000|2024-10-21 06:35:00|6905|6903.2|6903|6900.2|6907|6903.2|6899|6896.2|195
1729492800000|2024-10-21 06:40:00|6904|6901.2|6909|6906.2|6910|6906.2|6901.5|6898.2|179
1729493100000|2024-10-21 06:45:00|6910|6907.2|6919|6915.2|6923|6919.2|6910|6907.2|564
1729493400000|2024-10-21 06:50:00|6920|6916.2|6913|6910.2|6920|6916.2|6911|6908.2|361
1729493700000|2024-10-21 06:55:00|6914|6909.2|6916|6912.2|6918|6915.2|6912|6909.2|134
1729494000000|2024-10-21 07:00:00|6915|6913.2|6914|6911.2|6925|6922.2|6911.9|6908.2|781
1729494300000|2024-10-21 07:05:00|6913|6910.2|6920.9|6917.1|6921.9|6919.1|6912.9|6909.2|281
1729494600000|2024-10-21 07:10:00|6920|6917.2|6933|6929.2|6934.9|6932.1|6919|6916.1|769
1729494900000|2024-10-21 07:15:00|6932.9|6930.1|6935.9|6932.1|6936.9|6934.1|6929.9|6926.1|274
1729495200000|2024-10-21 07:20:00|6936.9|6933.1|6925.9|6922.1|6938.9|6936.1|6924.9|6921.6|501
1729495500000|2024-10-21 07:25:00|6924.9|6921.1|6920.9|6918.1|6926.9|6924.1|6918.9|6916.1|504
1729495800000|2024-10-21 07:30:00|6919.9|6917.1|6918.9|6916.1|6924.9|6922.1|6916.9|6914.1|330
1729496100000|2024-10-21 07:35:00|6919.9|6914.1|6912.9|6910.1|6919.9|6914.1|6905.9|6902.1|585
1729496400000|2024-10-21 07:40:00|6913.9|6911.1|6910.9|6908.1|6917.9|6915.1|6904.9|6902.1|826
1729496700000|2024-10-21 07:45:00|6911.9|6909.1|6914.9|6911.1|6921.9|6919.1|6910.9|6909.1|416
1729497000000|2024-10-21 07:50:00|6914|6911.2|6924.9|6921.1|6927.9|6924.6|6911.9|6909.1|386
1729497300000|2024-10-21 07:55:00|6923.9|6920.1|6937.9|6935.1|6937.9|6935.1|6919.9|6917.1|685
1729497600000|2024-10-21 08:00:00|6936.9|6934.1|6925.9|6923.1|6937.9|6935.1|6925.4|6922.1|581
1729497900000|2024-10-21 08:05:00|6926.9|6924.1|6939.9|6937.1|6940.9|6938.1|6926.9|6924.1|833
1729498200000|2024-10-21 08:10:00|6940.9|6938.1|6935.9|6933.1|6940.9|6938.1|6935.9|6932.1|812
1729498500000|2024-10-21 08:15:00|6934.9|6932.1|6938.9|6935.1|6945.9|6943.1|6934.9|6932.1|1027
1729498800000|2024-10-21 08:20:00|6937.9|6936.1|6948.9|6946.1|6953.9|6951.1|6937.9|6936.1|825
1729499100000|2024-10-21 08:25:00|6949.9|6945.1|6955.9|6953.1|6958.9|6956.1|6949.9|6945.1|917
1729499400000|2024-10-21 08:30:00|6956.9|6954.1|6958.9|6955.1|6959.9|6957.1|6946.9|6944.1|819
1729499700000|2024-10-21 08:35:00|6957.9|6954.1|6952.9|6950.1|6961.9|6959.1|6950.9|6948.1|768
1729500000000|2024-10-21 08:40:00|6953.9|6951.1|6958.9|6956.1|6960.9|6958.1|6952.9|6950.1|385
1729500300000|2024-10-21 08:45:00|6957.9|6955.1|6957.9|6954.1|6959.9|6957.1|6955.9|6952.6|247
1729500600000|2024-10-21 08:50:00|6956.9|6955.1|6945.9|6942.1|6957.9|6955.1|6942.9|6940.1|784
1729500900000|2024-10-21 08:55:00|6944.9|6941.6|6948.9|6946.1|6951.9|6949.1|6944.9|6941.1|450
1729501200000|2024-10-21 09:00:00|6949.9|6947.1|6972.9|6969.1|6973.9|6970.1|6948.9|6946.1|903
1729501500000|2024-10-21 09:05:00|6971.9|6970.1|6969.9|6967.1|6974.9|6972.1|6966.9|6964.1|527
1729501800000|2024-10-21 09:10:00|6968.9|6966.1|6965.9|6963.1|6970.9|6967.1|6953.9|6951.1|1054
1729502100000|2024-10-21 09:15:00|6966.9|6962.1|6971.8|6968|6971.9|6969.1|6962.9|6960.1|617
1729502400000|2024-10-21 09:20:00|6971.9|6968.1|6970.9|6968.1|6977.9|6975.1|6965.9|6962.1|518
1729502700000|2024-10-21 09:25:00|6970.8|6967.1|6961.8|6959|6976.8|6974|6960.8|6958|902
1729503000000|2024-10-21 09:30:00|6961.9|6959.1|6967.9|6964.1|6971.4|6968.1|6954.8|6951.5|720
1729503300000|2024-10-21 09:35:00|6968.9|6965.1|6965.9|6963.1|6970.9|6968.1|6958.8|6955|426
1729503600000|2024-10-21 09:40:00|6966.9|6964.1|6970.8|6968|6975.9|6973|6965.9|6963.1|368
1729503900000|2024-10-21 09:45:00|6970.9|6968.1|6985.9|6983.1|6987.9|6985.1|6969.8|6967|1107
1729504200000|2024-10-21 09:50:00|6984.9|6982.1|6987.9|6985.1|6989.9|6986.1|6980.9|6978.1|473
1729504500000|2024-10-21 09:55:00|6988.9|6986.1|6986.8|6983|6991.8|6988.1|6984.8|6982|510
1729504800000|2024-10-21 10:00:00|6986.9|6983.1|6981.8|6978|6988.9|6986|6979.8|6977|642
1729505100000|2024-10-21 10:05:00|6980.8|6979|6977.8|6975|6985.8|6983|6977.8|6975|520
1729505400000|2024-10-21 10:10:00|6978.8|6976|6985.8|6982|6992.8|6989|6977.8|6975|440
1729505700000|2024-10-21 10:15:00|6984.8|6983|6995.8|6993|6997.8|6995|6984.8|6981.5|591
1729506000000|2024-10-21 10:20:00|6996.8|6993.5|6988.8|6986|7001.8|6999|6987.8|6985|794
1729506300000|2024-10-21 10:25:00|6987.8|6985|6983.8|6981|6990.8|6988|6979.8|6977|302
1729506600000|2024-10-21 10:30:00|6984.8|6982|7002.8|7000|7003.8|7000|6982.8|6980|677
1729506900000|2024-10-21 10:35:00|7001.8|6999|7013.8|7010|7018.8|7016|6997.8|6995|1686
1729507200000|2024-10-21 10:40:00|7014.8|7011|7013.8|7011|7018.3|7015|7009.8|7007|375
1729507500000|2024-10-21 10:45:00|7012.8|7010|7008.8|7005|7020.8|7018|7007.8|7004|853
1729507800000|2024-10-21 10:50:00|7007.8|7004|7018.8|7015|7018.8|7016|7005.8|7003|391
1729508100000|2024-10-21 10:55:00|7017.8|7014.5|7017.8|7015|7021.8|7019|7015.3|7012|419
1729508400000|2024-10-21 11:00:00|7016.8|7014|7025.8|7022|7027.8|7025|7016.8|7014|747
1729508700000|2024-10-21 11:05:00|7024.8|7023|7023.8|7021|7028.8|7026|7022.8|7020|1163
1729509000000|2024-10-21 11:10:00|7022.8|7020|7024.8|7022|7031.7|7028.9|7021.8|7019|814
1729509300000|2024-10-21 11:15:00|7025.8|7023|7026.7|7023.9|7030.8|7028|7021.7|7018.9|654
1729509600000|2024-10-21 11:20:00|7027.7|7024.9|7017.7|7013.9|7027.7|7024.9|7015.7|7012.9|622
1729509900000|2024-10-21 11:25:00|7016.7|7014.4|7021.7|7018.9|7023.7|7020.9|7014.7|7011.9|450
1729510200000|2024-10-21 11:30:00|7022.7|7019.9|7020.7|7017.9|7025.7|7022.9|7017.7|7013.9|670
1729510500000|2024-10-21 11:35:00|7021.7|7018.9|7025.7|7021.9|7028.7|7025.9|7020.7|7017.9|507
1729510800000|2024-10-21 11:40:00|7024.7|7020.9|7026.7|7022.9|7027.7|7023.9|7023.7|7019.9|442
1729511100000|2024-10-21 11:45:00|7025.7|7023.9|7034.7|7031.9|7036.7|7033.4|7025.7|7022.9|741
1729511400000|2024-10-21 11:50:00|7033.7|7030.9|7025.7|7021.9|7033.7|7030.9|7024.7|7020.9|467
1729511700000|2024-10-21 11:55:00|7024.7|7020.9|7021.7|7018.9|7031.7|7028.9|7019.7|7016.9|787
1729512000000|2024-10-21 12:00:00|7022.7|7019.9|7016.7|7013.9|7026.7|7023.9|7013.7|7009.9|1534
1729512300000|2024-10-21 12:05:00|7015.7|7012.9|7008.7|7005.9|7019.2|7015.9|7003.6|6999.9|2202
1729512600000|2024-10-21 12:10:00|7009.7|7004.9|7002.7|6999.9|7010.7|7007.8|7001.7|6998.9|914
1729512900000|2024-10-21 12:15:00|7003.7|7000.9|7005.7|7002.9|7013.7|7010.9|7002.7|6999.9|1426
1729513200000|2024-10-21 12:20:00|7006.7|7003.9|6989.6|6986.8|7006.7|7003.9|6986.6|6983.3|2112
1729513500000|2024-10-21 12:25:00|6990.6|6987.8|6987.6|6983.8|6993.6|6990.8|6985.6|6981.8|731
1729513800000|2024-10-21 12:30:00|6987.1|6984.8|6988.6|6985.8|6993.1|6989.8|6980.6|6976.8|1034
1729514100000|2024-10-21 12:35:00|6989.6|6986.8|7011.6|7008.8|7016.6|7013.8|6987.6|6984.8|1808
1729514400000|2024-10-21 12:40:00|7012.6|7009.8|7007.6|7004.8|7012.6|7009.8|7002.6|6999.8|433
1729514700000|2024-10-21 12:45:00|7008.6|7005.8|6990.6|6987.8|7015.6|7011.8|6989.1|6985.8|1198
1729515000000|2024-10-21 12:50:00|6991.6|6988.8|6991.6|6988.8|6998.6|6995.8|6989.6|6985.8|755
1729515300000|2024-10-21 12:55:00|6990.6|6987.8|7006.6|7002.8|7009.6|7006.8|6989.6|6986.8|1155
1729515600000|2024-10-21 13:00:00|7005.6|7003.8|6988.6|6985.8|7006.6|7003.8|6983.6|6980.8|2410
1729515900000|2024-10-21 13:05:00|6989.6|6986.3|6996.6|6993.8|7006.6|7003.8|6988.6|6985.8|1587
1729516200000|2024-10-21 13:10:00|6995.6|6992.8|6993.6|6990.8|7000.6|6997.8|6986.6|6983.8|976
1729516500000|2024-10-21 13:15:00|6994.6|6991.8|7006.6|7003.8|7016.6|7013.8|6978.6|6975.8|2796
1729516800000|2024-10-21 13:20:00|7005.6|7002.8|6989.6|6986.8|7011.6|7008.8|6988.6|6984.8|1175
1729517100000|2024-10-21 13:25:00|6990.6|6987.8|6994.6|6991.8|7001.6|6998.8|6986.6|6983.8|1970
1729517400000|2024-10-21 13:30:00|6997.5|6994.7|7005.6|7001.8|7014.1|7010.8|6991.6|6987.8|1695
1729517700000|2024-10-21 13:35:00|7004.6|7002.7|6997.6|6994.8|7012|7008.8|6990.6|6987.8|2059
1729518000000|2024-10-21 13:40:00|6998.6|6995.8|7029.6|7026.8|7031.6|7028.3|6994.6|6991.7|3036
1729518300000|2024-10-21 13:45:00|7029.5|7026.7|7002.5|6998.7|7032.6|7029.8|7001.5|6998.2|3055
1729518600000|2024-10-21 13:50:00|7003.5|6999.7|7007.5|7003.7|7018.5|7015.7|6998.5|6995.7|2247
1729518900000|2024-10-21 13:55:00|7007.6|7004.7|6998.5|6994.7|7008.5|7005.7|6993.5|6989.7|1727
1729519200000|2024-10-21 14:00:00|6997.5|6995.7|6978.5|6975.7|6998.5|6995.7|6973.5|6969.7|2865
1729519500000|2024-10-21 14:05:00|6979.5|6976.7|6972.5|6969.7|6985.6|6982.7|6962.5|6958.7|3089
1729519800000|2024-10-21 14:10:00|6973.5|6970.7|6976.5|6973.7|6979.5|6976.7|6971.5|6968.7|1679
1729520100000|2024-10-21 14:15:00|6977.5|6974.7|6961.5|6957.7|6985.5|6982.7|6960.5|6957.2|2946
1729520400000|2024-10-21 14:20:00|6962.5|6958.7|6963.5|6960.7|6970.5|6967.7|6960.5|6957.7|1498
1729520700000|2024-10-21 14:25:00|6962.5|6959.7|6952.5|6949.7|6964.5|6961.7|6944.5|6941.7|3241
1729521000000|2024-10-21 14:30:00|6951.5|6948.7|6967.5|6964.7|6967.5|6964.7|6950.5|6947.7|1597
1729521300000|2024-10-21 14:35:00|6966.5|6963.7|6963.5|6959.7|6975.5|6972.7|6955.5|6952.2|1842
1729521600000|2024-10-21 14:40:00|6962.5|6960.7|6967.5|6964.7|6977.5|6974.7|6962.5|6959.7|1514
1729521900000|2024-10-21 14:45:00|6968.5|6965.7|6956.5|6953.7|6969.5|6966.7|6949.5|6945.7|2876
1729522200000|2024-10-21 14:50:00|6957.5|6954.7|6946.5|6943.7|6961.5|6958.7|6937.5|6934.7|2653
1729522500000|2024-10-21 14:55:00|6947.5|6944.7|6944.5|6941.7|6955.5|6952.7|6944.5|6940.7|1501
1729522800000|2024-10-21 15:00:00|6944.4|6940.7|6943.5|6940.7|6945.5|6942.7|6935.5|6932.2|1959
1729523100000|2024-10-21 15:05:00|6944.4|6941.6|6944.5|6941.7|6947.5|6944.7|6936.5|6933.6|1027
1729523400000|2024-10-21 15:10:00|6945.5|6940.7|6946.5|6942.7|6947.5|6944.7|6927.4|6924.1|3105
1729523700000|2024-10-21 15:15:00|6947.5|6943.7|6956.5|6952.7|6962.5|6959.7|6940.5|6936.7|2669
1729524000000|2024-10-21 15:20:00|6956.4|6952.6|6952.4|6949.6|6962.5|6959.6|6937.4|6934.1|2959
1729524300000|2024-10-21 15:25:00|6953.4|6950.6|6951.4|6948.6|6959.4|6956.6|6948.4|6945.6|3312
1729524600000|2024-10-21 15:30:00|6952.4|6949.6|6979.4|6976.6|6983.4|6980.6|6951.4|6948.1|2305
1729524900000|2024-10-21 15:35:00|6980.4|6977.6|6966.4|6963.6|6980.4|6977.6|6958.4|6955.6|2253
1729525200000|2024-10-21 15:40:00|6967.4|6962.6|6963.4|6960.6|6968.4|6965.6|6952.4|6949.6|1282
1729525500000|2024-10-21 15:45:00|6964.4|6961.6|6970.4|6967.6|6978.4|6975.6|6962.4|6959.6|1860
1729525800000|2024-10-21 15:50:00|6971.4|6968.6|6986.5|6983.7|6989.5|6986.7|6969.4|6966.6|2586
1729526100000|2024-10-21 15:55:00|6986.4|6983.6|6992.5|6989.7|6994.5|6991.7|6985.5|6982.7|3904
1729526400000|2024-10-21 16:00:00|6991.5|6988.7|6999.4|6996.6|7004.5|7001.7|6990.5|6987.7|2445
1729526700000|2024-10-21 16:05:00|6999.5|6996.7|6998.4|6995.6|7011.4|7008.6|6995.9|6992.6|2087
1729527000000|2024-10-21 16:10:00|6999.4|6994.6|6998.4|6994.6|7000.4|6997.6|6985.4|6982.6|2173
1729527300000|2024-10-21 16:15:00|6999.4|6995.6|6996.4|6993.6|7000.4|6997.6|6991.4|6988.6|998
1729527600000|2024-10-21 16:20:00|6997.4|6994.6|7002.4|6998.6|7005.4|7002.6|6996.4|6992.6|782
1729527900000|2024-10-21 16:25:00|7001.4|6999.6|7007.4|7004.6|7009.4|7005.6|6998.4|6995.6|1554
1729528200000|2024-10-21 16:30:00|7008.4|7005.6|7004.4|7001.6|7009.4|7006.6|6999.4|6996.6|1172
1729528500000|2024-10-21 16:35:00|7005.4|7002.6|6998.4|6994.6|7006.4|7003.6|6992.4|6989.6|788
1729528800000|2024-10-21 16:40:00|6997.4|6995.6|6996.4|6993.6|7004.4|7001.6|6994.4|6991.6|919
1729529100000|2024-10-21 16:45:00|6997.4|6994.6|7000.4|6996.6|7006.4|7003.6|6995.4|6992.6|1215
1729529400000|2024-10-21 16:50:00|6999.4|6997.6|6998.4|6995.6|7006.4|7002.6|6995.4|6992.6|1329
1729529700000|2024-10-21 16:55:00|6997.4|6994.6|7003.4|7000.6|7003.4|7000.6|6996.4|6993.6|1112
1729530000000|2024-10-21 17:00:00|7004.4|7001.6|7004.4|7001.6|7011.4|7008.6|7000.4|6997.6|2922
1729530300000|2024-10-21 17:05:00|7005.4|7000.6|7013.4|7010.6|7015.4|7012.1|7003.4|7000.6|3262
1729530600000|2024-10-21 17:10:00|7014.4|7011.6|7022.4|7019.6|7037.3|7034.5|7012.4|7009.6|3767
1729530900000|2024-10-21 17:15:00|7023.4|7018.6|7020.4|7017.6|7024.4|7021.6|7018.9|7015.6|1393
1729531200000|2024-10-21 17:20:00|7021.4|7018.1|7019.4|7016.6|7022.4|7019.6|7017.3|7013.5|1557
1729531500000|2024-10-21 17:25:00|7018.4|7015.6|7029.4|7025.6|7031.4|7028.6|7015.3|7012.5|1153
1729531800000|2024-10-21 17:30:00|7030.4|7026.6|7034.4|7030.6|7038.4|7034.6|7029.4|7026.5|1942
1729532100000|2024-10-21 17:35:00|7033.4|7029.6|7037.3|7033.5|7039.4|7036.6|7032.4|7029.6|1762
1729532400000|2024-10-21 17:40:00|7037.8|7034.5|7037.3|7034.5|7041.3|7038.5|7034.3|7031.5|1337
1729532700000|2024-10-21 17:45:00|7036.8|7033.5|7034.3|7030.5|7037.3|7034.5|7027.3|7024.5|1117
1729533000000|2024-10-21 17:50:00|7033.3|7029.5|7028.3|7025.5|7036.3|7033.5|7024.3|7020.5|4772
1729533300000|2024-10-21 17:55:00|7027.3|7024.5|7026.3|7023.5|7033.8|7030.5|7025.3|7021.5|1301
1729533600000|2024-10-21 18:00:00|7025.3|7022.5|7011.3|7008.5|7029.3|7026|7011.3|7008.5|4171
1729533900000|2024-10-21 18:05:00|7010.3|7007.5|7003.3|7000.5|7013.3|7010.5|6996.2|6993.4|4311
1729534200000|2024-10-21 18:10:00|7002.3|6999.5|6997.3|6993.5|7002.3|6999.5|6986.3|6983|2774
1729534500000|2024-10-21 18:15:00|6996.3|6994.5|6996.2|6993.4|6999.3|6996.5|6993.2|6989.9|1798
1729534800000|2024-10-21 18:20:00|6997.2|6994.4|7009.2|7006.4|7014.2|7011.4|6996.2|6993.4|4173
1729535100000|2024-10-21 18:25:00|7008.2|7005.4|7006.2|7003.4|7013.2|7009.4|6997.2|6994.4|14275
1729535400000|2024-10-21 18:30:00|7007.2|7004.4|7014.2|7011.4|7014.2|7011.4|7002.2|6999.4|3056
1729535700000|2024-10-21 18:35:00|7015.2|7012.4|7011.2|7008.4|7016.2|7013.4|7010.2|7007.4|1016
1729536000000|2024-10-21 18:40:00|7010.2|7007.4|7012.2|7008.4|7013.2|7010.4|7008.2|7005.4|899
1729536300000|2024-10-21 18:45:00|7011.2|7009.4|7017.2|7014.4|7018.2|7015.4|7011.2|7007.4|1044
1729536600000|2024-10-21 18:50:00|7016.2|7013.4|7016.2|7013.4|7017.2|7014.4|7013.2|7010.4|456
1729536900000|2024-10-21 18:55:00|7017.2|7014.4|7008.2|7005.4|7018.2|7014.4|7006.2|7003.4|1150
1729537200000|2024-10-21 19:00:00|7007.2|7004.4|7010.2|7007.4|7011.2|7008.4|7003.2|7000.4|482
1729537500000|2024-10-21 19:05:00|7011.2|7006.9|7008.2|7005.4|7011.2|7008.4|7005.2|7002.4|660
1729537800000|2024-10-21 19:10:00|7009.2|7004.4|7008.2|7004.4|7009.2|7005.4|7006.2|7002.4|305
1729538100000|2024-10-21 19:15:00|7007.2|7005.4|7006.2|7003.4|7009.2|7006.4|7006.2|7003.4|346
1729538400000|2024-10-21 19:20:00|7007.2|7004.4|7005.2|7002.4|7008.7|7005.4|7003.2|7000.4|332
1729538700000|2024-10-21 19:25:00|7004.2|7001.4|7005.2|7002.4|7006.2|7003.4|7004.2|7001.4|175
1729539000000|2024-10-21 19:30:00|7005.1|7002.3|7002.2|6999.4|7005.2|7002.4|7000.2|6997.3|818
1729539300000|2024-10-21 19:35:00|7003.2|7000.4|7001.1|6998.3|7004.2|7001.4|6999.1|6996.3|300
1729539600000|2024-10-21 19:40:00|7000.1|6997.3|7001.1|6998.3|7001.1|6998.3|6997.1|6994.3|257
1729539900000|2024-10-21 19:45:00|7000.1|6997.3|7003.1|7000.3|7003.1|7000.3|6999.6|6996.3|218
1729540200000|2024-10-21 19:50:00|7002.1|6999.3|6998.1|6995.3|7003.1|7000.3|6995.1|6991.8|689
1729540500000|2024-10-21 19:55:00|6997.1|6994.3|6983.1|6980.3|6998.1|6995.3|6982.1|6979.3|1656
1729540800000|2024-10-21 20:00:00|6982.1|6979.3|6995.1|6991.3|6995.1|6992.3|6982.1|6979.3|553
1729541100000|2024-10-21 20:05:00|6994.1|6990.3|6989.1|6986.3|6994.1|6990.3|6988.1|6985.3|213
1729541400000|2024-10-21 20:10:00|6991.1|6988.3|6986.1|6982.3|6991.1|6988.3|6984.1|6981.3|1254
1729541700000|2024-10-21 20:15:00|6985.6|6983.3|6987.1|6983.3|6987.1|6983.3|6983.1|6980.3|119
1729542000000|2024-10-21 20:20:00|6986.1|6984.3|6984.1|6981.3|6986.1|6984.3|6982.1|6979.3|113
1729542300000|2024-10-21 20:25:00|6983.1|6980.3|6988.1|6984.3|6988.6|6985.3|6983.1|6979.3|109
1729542600000|2024-10-21 20:30:00|6989.1|6985.3|6987.1|6983.3|6990.1|6987.3|6986.1|6983.3|166
1729542900000|2024-10-21 20:35:00|6986.1|6984.3|6987.1|6984.3|6989.1|6986.3|6986.1|6983.3|74
1729543200000|2024-10-21 20:40:00|6986.1|6983.3|6988.1|6985.3|6989.1|6986.3|6986.1|6983.3|138
1729543500000|2024-10-21 20:45:00|6987.1|6984.3|6988.1|6985.3|6989.1|6985.3|6986.1|6983.3|144
1729543800000|2024-10-21 20:50:00|6987.1|6984.3|6982.1|6979.3|6987.1|6984.3|6980.1|6977.3|223
1729544100000|2024-10-21 20:55:00|6983|6980.2|6980|6976.2|6983.1|6980.3|6977|6974.2|455
1729548000000|2024-10-21 22:00:00|6986|6982.2|6999|6995.2|7001|6997.2|6986|6982.2|264
1729548300000|2024-10-21 22:05:00|6998|6994.2|6995|6991.2|6998|6994.2|6994|6990.7|79
1729548600000|2024-10-21 22:10:00|6994|6992.2|6996|6992.2|6996|6992.2|6994|6991.2|28
1729548900000|2024-10-21 22:15:00|6995|6991.7|6994|6991.2|6996|6992.2|6994|6990.2|103
1729549200000|2024-10-21 22:20:00|6993|6990.2|6994.9|6991.1|6995.4|6992.1|6992.9|6989.1|39
1729549500000|2024-10-21 22:25:00|6992.9|6990.1|6992.9|6989.1|6992.9|6990.1|6991.9|6989.1|60
1729549800000|2024-10-21 22:30:00|6991.9|6990.1|6992.9|6989.1|6994.4|6990.6|6991.9|6989.1|116
1729550100000|2024-10-21 22:35:00|6991.9|6990.1|6993.9|6991.1|6994.9|6992.1|6991.9|6990.1|45
1729550400000|2024-10-21 22:40:00|6994.9|6992.1|6994.9|6992.1|6995.4|6992.1|6993.9|6991.1|18
1729550700000|2024-10-21 22:45:00|6993.9|6991.1|6996.9|6993.1|6997.4|6994.1|6993.9|6991.1|55
1729551000000|2024-10-21 22:50:00|6995.9|6992.1|6994.9|6991.1|6995.9|6992.1|6993.9|6991.1|38
1729551300000|2024-10-21 22:55:00|6995.9|6992.1|6994.9|6992.1|6996.9|6994.1|6994.9|6992.1|13
1729551600000|2024-10-21 23:00:00|6993.9|6991.1|6995.9|6992.1|6995.9|6993.1|6992.9|6989.1|105
1729551900000|2024-10-21 23:05:00|6994.9|6993.1|6992.9|6990.1|6996.4|6993.1|6992.9|6990.1|16
1729552200000|2024-10-21 23:10:00|6994.9|6992.1|6996.9|6994.1|6997.9|6995.1|6994.9|6991.1|62
1729552500000|2024-10-21 23:15:00|6997.9|6995.1|6999.9|6996.1|6999.9|6997.1|6997.9|6995.1|33
1729552800000|2024-10-21 23:20:00|6998.9|6995.1|7001.9|6999.1|7001.9|6999.1|6998.9|6995.1|65
1729553100000|2024-10-21 23:25:00|7000.9|6998.1|7003.9|7000.1|7003.9|7000.1|7000.9|6998.1|85
1729553400000|2024-10-21 23:30:00|7002.9|7001.1|7002.9|6999.1|7003.9|7001.1|7002.9|6999.1|35
1729553700000|2024-10-21 23:35:00|7001.9|7000.1|7001.9|6999.1|7001.9|7000.1|7001.9|6999.1|16
1729554000000|2024-10-21 23:40:00|7002.9|7000.1|7002.9|6999.1|7002.9|7000.1|7002.9|6999.1|8
1729554300000|2024-10-21 23:45:00|7001.9|7000.1|7001.9|6999.1|7002.9|7000.1|7001.9|6999.1|18
1729554600000|2024-10-21 23:50:00|7000.9|6998.1|7000.8|6997|7001.3|6998.1|7000.8|6997|40
1729554900000|2024-10-21 23:55:00|6999.8|6998|7001.8|6999|7002.8|6999.5|6998.8|6995|65
1729555200000|2024-10-22 00:00:00|7000.8|6998|6992.8|6990|7003.8|7001|6992.8|6989|321
1729555500000|2024-10-22 00:05:00|6993.8|6989|6993.8|6991|6993.8|6991|6991.8|6988.5|106
1729555800000|2024-10-22 00:10:00|6992.8|6990|6992.8|6989|6993.8|6991|6991.8|6989|78
1729556100000|2024-10-22 00:15:00|6991.8|6990|6986.8|6983|6992.8|6990|6985.8|6983|219
1729556400000|2024-10-22 00:20:00|6985.8|6982|6988.8|6986|6989.8|6986|6984.8|6982|75
1729556700000|2024-10-22 00:25:00|6987.8|6985|6987.8|6984|6988.8|6986|6985.8|6983|50
1729557000000|2024-10-22 00:30:00|6986.8|6985|6990.8|6987|6991.3|6988|6984.8|6982|83
1729557300000|2024-10-22 00:35:00|6989.8|6986|6983.8|6980|6990.8|6987|6981.8|6979|105
1729557600000|2024-10-22 00:40:00|6984.8|6981|6982.8|6980|6984.8|6982|6981.8|6979|47
1729557900000|2024-10-22 00:45:00|6983.8|6980.5|6982.8|6980|6983.8|6981|6979.8|6977|54
1729558200000|2024-10-22 00:50:00|6983.8|6981|6988.8|6985|6988.8|6986|6982.8|6980|94
1729558500000|2024-10-22 00:55:00|6987.8|6984|6979.8|6977|6988.8|6985|6978.8|6976|156
1729558800000|2024-10-22 01:00:00|6981.8|6979|6971.8|6969|6984.8|6981|6966.8|6964|708
1729559100000|2024-10-22 01:05:00|6972.8|6970|6974.8|6972|6977.8|6974.5|6971.8|6969|157
1729559400000|2024-10-22 01:10:00|6973.8|6971|6970.8|6968|6976.8|6973|6967.3|6964|205
1729559700000|2024-10-22 01:15:00|6969.8|6967|6974.8|6971|6975.8|6973|6969.8|6967|144
1729560000000|2024-10-22 01:20:00|6973.8|6972|6976.8|6974|6977.8|6974|6969.8|6967|144
1729560300000|2024-10-22 01:25:00|6975.8|6973|6976.7|6973.9|6977.8|6975|6973.8|6970.5|99
1729560600000|2024-10-22 01:30:00|6976.8|6973|6988.7|6984.9|6988.7|6985.9|6972.7|6969.9|247
1729560900000|2024-10-22 01:35:00|6987.7|6985.9|6974.7|6971.9|6989.7|6985.9|6974.7|6970.9|149
1729561200000|2024-10-22 01:40:00|6975.7|6970.9|6973.7|6970.9|6975.7|6972.9|6964.7|6961.9|288
1729561500000|2024-10-22 01:45:00|6974.7|6971.9|6977.7|6973.9|6978.7|6975.4|6970.7|6967.4|181
1729561800000|2024-10-22 01:50:00|6978.7|6974.9|6988.7|6985.9|6988.7|6985.9|6978.7|6973.9|258
1729562100000|2024-10-22 01:55:00|6987.7|6984.9|6978.7|6975.9|6988.7|6985.9|6978.7|6974.9|315
1729562400000|2024-10-22 02:00:00|6979.7|6976.9|6985.7|6982.9|6986.7|6982.9|6975.7|6972.9|149
1729562700000|2024-10-22 02:05:00|6984.7|6981.9|6987.7|6983.9|6988.7|6985.9|6982.7|6979.9|182
1729563000000|2024-10-22 02:10:00|6986.7|6984.9|6985.7|6982.9|6988.7|6985.9|6980.7|6977.9|135
1729563300000|2024-10-22 02:15:00|6984.7|6981.9|6983.7|6980.9|6985.7|6982.9|6981.7|6977.9|65
1729563600000|2024-10-22 02:20:00|6984.7|6981.9|6985.7|6982.9|6986.7|6983.4|6983.7|6980.9|57
1729563900000|2024-10-22 02:25:00|6984.7|6981.9|6985.7|6981.9|6988.7|6985.9|6983.7|6980.9|102
1729564200000|2024-10-22 02:30:00|6984.7|6982.9|6985.7|6982.9|6987.7|6984.9|6983.7|6980.9|96
1729564500000|2024-10-22 02:35:00|6986.7|6981.9|6987.7|6984.9|6989.7|6986.9|6982.7|6979.9|143
1729564800000|2024-10-22 02:40:00|6987.2|6983.9|6978.7|6975.9|6987.7|6984.9|6977.7|6974.9|186
1729565100000|2024-10-22 02:45:00|6977.7|6974.9|6978.7|6974.9|6982.2|6978.9|6972.7|6969.9|214
1729565400000|2024-10-22 02:50:00|6979.7|6975.9|6974.7|6971.9|6981.7|6978.9|6970.7|6967.9|198
1729565700000|2024-10-22 02:55:00|6975.7|6972.9|6975.7|6972.9|6977.2|6973.9|6973.7|6970.4|110
1729566000000|2024-10-22 03:00:00|6976.7|6973.9|6982.6|6978.8|6987.2|6983.9|6973.7|6970.9|213
1729566300000|2024-10-22 03:05:00|6981.7|6978.9|6991.6|6987.8|6992.6|6988.8|6979.6|6976.8|175
1729566600000|2024-10-22 03:10:00|6990.6|6988.8|6986.6|6983.8|6993.6|6990.8|6985.6|6981.8|128
1729566900000|2024-10-22 03:15:00|6987.6|6982.8|6983.6|6980.8|6987.6|6984.8|6982.6|6979.8|131
1729567200000|2024-10-22 03:20:00|6984.6|6979.8|6992.6|6989.8|6993.6|6990.8|6982.6|6979.8|136
1729567500000|2024-10-22 03:25:00|6993.6|6990.8|6992.6|6989.8|6993.6|6990.8|6988.6|6984.8|135
1729567800000|2024-10-22 03:30:00|6993.6|6990.8|6993.6|6989.8|6993.6|6990.8|6989.1|6985.8|137
1729568100000|2024-10-22 03:35:00|6992.6|6988.8|6988.6|6985.8|6993.6|6989.8|6987.6|6984.8|38
1729568400000|2024-10-22 03:40:00|6989.6|6986.3|6989.6|6985.8|6990.6|6987.8|6987.6|6984.8|38
1729568700000|2024-10-22 03:45:00|6988.6|6984.8|6989.6|6986.8|6990.6|6986.8|6986.6|6983.8|95
1729569000000|2024-10-22 03:50:00|6990.6|6987.8|6990.6|6987.8|6991.6|6988.8|6989.6|6986.8|82
1729569300000|2024-10-22 03:55:00|6991.6|6986.8|6987.6|6983.8|6991.6|6986.8|6986.6|6982.8|88
1729569600000|2024-10-22 04:00:00|6988.6|6984.8|6988.6|6985.8|6989.6|6986.8|6986.6|6983.8|46
1729569900000|2024-10-22 04:05:00|6987.6|6984.8|6989.6|6986.8|6990.1|6986.8|6986.6|6983.8|39
1729570200000|2024-10-22 04:10:00|6990.6|6987.8|6989.6|6986.8|6990.6|6987.8|6986.6|6983.8|33
1729570500000|2024-10-22 04:15:00|6988.6|6985.8|6988.6|6985.8|6989.6|6986.8|6987.6|6983.8|29
1729570800000|2024-10-22 04:20:00|6989.6|6984.8|6988.6|6984.8|6989.6|6984.8|6986.6|6983.8|28
1729571100000|2024-10-22 04:25:00|6987.6|6985.8|6987.6|6984.8|6988.6|6985.8|6985.6|6982.3|65
1729571400000|2024-10-22 04:30:00|6986.6|6983.8|6981.6|6978.8|6986.6|6983.8|6980.6|6977.3|199
1729571700000|2024-10-22 04:35:00|6980.6|6977.8|6979.6|6976.8|6982.6|6979.8|6978.6|6975.8|69
1729572000000|2024-10-22 04:40:00|6980.1|6975.8|6978.6|6974.8|6980.1|6976.8|6975.5|6972.7|143
1729572300000|2024-10-22 04:45:00|6977.5|6974.7|6975.5|6972.7|6979|6975.7|6975.5|6972.7|41
1729572600000|2024-10-22 04:50:00|6976.5|6973.7|6976.5|6972.7|6976.5|6973.7|6974.5|6971.7|39
1729572900000|2024-10-22 04:55:00|6975.5|6973.7|6976.5|6973.7|6978.5|6975.7|6975.5|6972.7|56
1729573200000|2024-10-22 05:00:00|6977.5|6972.7|6977.5|6973.7|6977.5|6974.7|6974.5|6971.7|50
1729573500000|2024-10-22 05:05:00|6976.5|6972.7|6975.5|6972.7|6976.5|6972.7|6973.5|6970.7|32
1729573800000|2024-10-22 05:10:00|6975|6971.7|6975.5|6971.7|6975.5|6972.7|6972.5|6969.7|144
1729574100000|2024-10-22 05:15:00|6974.5|6970.7|6975.5|6972.7|6976.5|6973.7|6973.5|6970.7|51
1729574400000|2024-10-22 05:20:00|6975|6971.7|6976.5|6972.7|6976.5|6972.7|6972.5|6969.7|49
1729574700000|2024-10-22 05:25:00|6975.5|6973.7|6977.5|6974.7|6978.5|6975.7|6975.5|6972.7|59
1729575000000|2024-10-22 05:30:00|6976.5|6973.7|6979.5|6976.7|6979.5|6976.7|6973.5|6970.7|174
1729575300000|2024-10-22 05:35:00|6980.5|6977.7|6978.5|6975.7|6980.5|6977.7|6976.5|6973.7|81
1729575600000|2024-10-22 05:40:00|6979.5|6976.7|6976.5|6972.7|6979.5|6976.7|6975.5|6972.7|76
1729575900000|2024-10-22 05:45:00|6975.5|6973.7|6969.5|6966.7|6975.5|6973.7|6968.5|6965.7|385
1729576200000|2024-10-22 05:50:00|6968.5|6965.7|6970.5|6967.7|6971.5|6967.7|6966.5|6963.7|145
1729576500000|2024-10-22 05:55:00|6971.5|6966.7|6970.5|6967.7|6974.5|6971.7|6969.5|6966.2|62
1729576800000|2024-10-22 06:00:00|6971.5|6968.7|6980.5|6977.7|6983.5|6980.7|6970.5|6967.7|235
1729577100000|2024-10-22 06:05:00|6981.5|6978.2|6979.5|6976.7|6981.5|6978.7|6977.5|6973.7|102
1729577400000|2024-10-22 06:10:00|6978.5|6975.7|6977.5|6974.7|6979.5|6976.7|6975.5|6972.7|57
1729577700000|2024-10-22 06:15:00|6978.5|6975.7|6988.4|6985.6|6988.5|6985.6|6978.5|6974.7|148
1729578000000|2024-10-22 06:20:00|6987.5|6984.7|6995.4|6992.6|6998.4|6995.6|6986.5|6983.7|425
1729578300000|2024-10-22 06:25:00|6996.4|6993.6|6991.4|6987.6|6998.4|6994.6|6990.4|6987.1|166
1729578600000|2024-10-22 06:30:00|6990.4|6988.6|6984.4|6980.6|6991.4|6988.6|6983.4|6980.6|211
1729578900000|2024-10-22 06:35:00|6985.4|6981.6|6982.4|6978.6|6988.4|6984.6|6975.4|6972.6|272
1729579200000|2024-10-22 06:40:00|6981.4|6977.6|6980.4|6977.6|6985.4|6982.1|6979.4|6976.6|153
1729579500000|2024-10-22 06:45:00|6981.4|6978.6|6979.4|6976.6|6984.4|6980.6|6979.4|6975.6|100
1729579800000|2024-10-22 06:50:00|6978.4|6975.6|6983.4|6980.6|6984.4|6981.6|6978.4|6975.6|124
1729580100000|2024-10-22 06:55:00|6982.4|6979.6|6983.4|6979.6|6985.9|6982.6|6979.4|6976.6|185
1729580400000|2024-10-22 07:00:00|6982.4|6978.6|6956.4|6952.6|6985.4|6982.6|6936.4|6933.6|4042
1729580700000|2024-10-22 07:05:00|6955.4|6951.6|6957.4|6954.6|6963.4|6960.6|6953.4|6950.6|552
1729581000000|2024-10-22 07:10:00|6958.4|6955.6|6948.4|6944.6|6959.4|6956.6|6941.4|6938.6|663
1729581300000|2024-10-22 07:15:00|6947.4|6945.6|6946.4|6943.6|6959.9|6956.6|6944.4|6941.6|900
1729581600000|2024-10-22 07:20:00|6947.4|6942.6|6950.4|6947.6|6955.4|6952.6|6939.9|6936.6|761
1729581900000|2024-10-22 07:25:00|6951.4|6948.6|6955.4|6952.6|6955.4|6952.6|6946.4|6943.6|319
1729582200000|2024-10-22 07:30:00|6956.4|6953.6|6958.4|6954.6|6959.4|6956.1|6948.4|6944.6|723
1729582500000|2024-10-22 07:35:00|6959.4|6955.6|6954.4|6950.6|6965.4|6962.6|6951.9|6948.6|518
1729582800000|2024-10-22 07:40:00|6953.4|6951.6|6948.4|6945.6|6957.4|6954.6|6945.4|6941.6|642
1729583100000|2024-10-22 07:45:00|6949.4|6944.6|6939.4|6935.6|6949.4|6945.6|6936.4|6933.6|427
1729583400000|2024-10-22 07:50:00|6940.4|6937.6|6952.4|6949.6|6953.4|6950.6|6936.4|6933.6|509
1729583700000|2024-10-22 07:55:00|6953.3|6950.5|6964.3|6961.5|6976.3|6973.5|6948.4|6945.6|1486
1729584000000|2024-10-22 08:00:00|6965.3|6962.5|6973.3|6970.5|6982.3|6978.5|6959.3|6956.5|846
1729584300000|2024-10-22 08:05:00|6974.3|6971|6971.3|6967.5|6986.3|6983.5|6967.3|6964.5|782
1729584600000|2024-10-22 08:10:00|6972.3|6968.5|6958.3|6955.5|6973.3|6970.5|6954.3|6951.5|731
1729584900000|2024-10-22 08:15:00|6959.3|6956.5|6962.3|6959.5|6967.3|6964.5|6959.3|6956.5|419
1729585200000|2024-10-22 08:20:00|6963.3|6960|6974.3|6970.5|6976.8|6973.5|6957.3|6954|572
1729585500000|2024-10-22 08:25:00|6973.3|6971.5|6962.3|6959.5|6975.3|6972.5|6959.3|6956.5|928
1729585800000|2024-10-22 08:30:00|6961.3|6958.5|6974.3|6971.5|6982.3|6979.5|6954.3|6951.5|1296
1729586100000|2024-10-22 08:35:00|6975.3|6972.5|6983.3|6980.5|6987.3|6984.5|6973.3|6970.5|613
1729586400000|2024-10-22 08:40:00|6982.3|6979.5|6982.3|6979.5|6990.3|6987.5|6978.3|6975.5|505
1729586700000|2024-10-22 08:45:00|6981.3|6978.5|6983.3|6980.5|6995.8|6992.5|6981.3|6978.5|587
1729587000000|2024-10-22 08:50:00|6985.3|6979.5|6987.3|6984.5|6992.3|6989.5|6978.3|6975.5|328
1729587300000|2024-10-22 08:55:00|6988.3|6985.5|6987.3|6984.5|6991.3|6987.5|6981.3|6978.5|345
1729587600000|2024-10-22 09:00:00|6986.3|6983.5|6988.3|6984.5|6993.3|6990.5|6979.3|6975.5|567
1729587900000|2024-10-22 09:05:00|6987.3|6985.5|7001.3|6998.5|7009.3|7006.5|6983.3|6980.5|903
1729588200000|2024-10-22 09:10:00|7002.2|6998.4|7024.2|7021.4|7029.2|7026.4|7000.2|6997.4|1496
1729588500000|2024-10-22 09:15:00|7023.2|7020.4|7020.2|7017.4|7026.2|7023.4|7013.2|7009.4|1046
1729588800000|2024-10-22 09:20:00|7021.2|7018.4|7053.2|7050.4|7062.2|7059.4|7019.2|7016.4|2701
1729589100000|2024-10-22 09:25:00|7054.2|7051.4|7067.2|7064.4|7073.2|7070.4|7049.2|7045.4|2633
1729589400000|2024-10-22 09:30:00|7068.2|7065.4|7066.2|7063.4|7086.2|7083.4|7063.2|7059.4|1803
1729589700000|2024-10-22 09:35:00|7067.2|7064.4|7047.2|7044.4|7068.2|7065.4|7039.2|7036.4|2556
1729590000000|2024-10-22 09:40:00|7048.2|7045.4|7048.2|7045.4|7053.2|7050.4|7047.2|7044.4|648
1729590300000|2024-10-22 09:45:00|7049.2|7046.4|7061.2|7057.4|7061.2|7058.4|7049.2|7045.4|487
1729590600000|2024-10-22 09:50:00|7060.2|7058.4|7063.2|7060.4|7065.2|7062.4|7051.2|7048.4|503
1729590900000|2024-10-22 09:55:00|7064.2|7061.4|7059.2|7055.4|7064.2|7061.4|7050.2|7046.4|455
1729591200000|2024-10-22 10:00:00|7058.2|7056.4|7071.2|7068.4|7072.2|7069.4|7056.2|7053.4|832
1729591500000|2024-10-22 10:05:00|7070.2|7067.4|7071.2|7068.4|7074.2|7071.4|7066.2|7063.4|535
1729591800000|2024-10-22 10:10:00|7070.2|7067.4|7075.2|7072.4|7077.2|7074.4|7070.2|7066.4|651
1729592100000|2024-10-22 10:15:00|7074.2|7071.4|7072.2|7069.4|7080.2|7077.4|7068.2|7065.4|400
1729592400000|2024-10-22 10:20:00|7073.2|7070.4|7066.2|7062.4|7075.2|7072.4|7064.2|7061.4|353
1729592700000|2024-10-22 10:25:00|7065.2|7063.4|7071.2|7068.4|7075.1|7071.4|7062.2|7059.4|469
1729593000000|2024-10-22 10:30:00|7072.1|7069.3|7073.1|7069.3|7078.2|7075.4|7069.2|7066.3|384
1729593300000|2024-10-22 10:35:00|7073.2|7069.4|7080.1|7076.3|7083.1|7080.3|7070.1|7067.3|573
1729593600000|2024-10-22 10:40:00|7079.1|7077.3|7078.1|7074.3|7082.6|7079.3|7075.1|7072.3|365
1729593900000|2024-10-22 10:45:00|7077.1|7075.3|7080.1|7076.3|7082.1|7079.3|7077.1|7073.8|267
1729594200000|2024-10-22 10:50:00|7081.1|7077.3|7085.1|7082.3|7090.1|7087.3|7080.1|7076.3|802
1729594500000|2024-10-22 10:55:00|7084.1|7081.3|7073.1|7070.3|7085.6|7082.3|7071.1|7068.3|681
1729594800000|2024-10-22 11:00:00|7072.1|7069.3|7082.1|7079.3|7083.1|7080.3|7060.1|7056.4|857
1729595100000|2024-10-22 11:05:00|7081.1|7078.3|7081.1|7078.3|7085.1|7082.3|7077.1|7074.3|343
1729595400000|2024-10-22 11:10:00|7082.1|7079.3|7088.1|7085.3|7091.1|7088.3|7081.6|7078.3|501
1729595700000|2024-10-22 11:15:00|7089.6|7085.8|7090.1|7087.3|7093.1|7090.3|7083.1|7079.3|683
1729596000000|2024-10-22 11:20:00|7091.1|7088.3|7076.1|7073.3|7095.1|7092.3|7075.1|7072.3|1011
1729596300000|2024-10-22 11:25:00|7077.1|7074.3|7068.1|7064.3|7077.1|7074.3|7066.1|7063.3|942
1729596600000|2024-10-22 11:30:00|7069.1|7065.3|7063.1|7059.3|7070.1|7067.3|7054.1|7051.3|948
1729596900000|2024-10-22 11:35:00|7062.1|7060.3|7070.1|7067.3|7072.6|7069.3|7060.1|7056.3|370
1729597200000|2024-10-22 11:40:00|7071.1|7066.3|7074.1|7071.3|7076.1|7073.3|7069.1|7066.3|494
1729597500000|2024-10-22 11:45:00|7073.1|7070.3|7070.1|7067.3|7074.1|7071.3|7068.1|7064.3|282
1729597800000|2024-10-22 11:50:00|7069.1|7066.3|7068.1|7065.3|7072|7069.2|7062.1|7058.3|444
1729598100000|2024-10-22 11:55:00|7069.1|7065.8|7068|7064.2|7070.1|7067.3|7059.1|7056.3|842
1729598400000|2024-10-22 12:00:00|7068.1|7064.3|7067.1|7064.3|7071.6|7068.3|7064.1|7060.3|545
1729598700000|2024-10-22 12:05:00|7066.1|7063.3|7058.1|7055.3|7068|7065.2|7052.1|7049.3|1012
1729599000000|2024-10-22 12:10:00|7059|7056.2|7062|7059.2|7067|7064.2|7058.1|7055.3|595
1729599300000|2024-10-22 12:15:00|7061|7058.2|7057|7054.2|7065|7062.2|7053.1|7050.2|757
1729599600000|2024-10-22 12:20:00|7058|7053.2|7059|7056.2|7062|7059.2|7052.1|7049.2|1067
1729599900000|2024-10-22 12:25:00|7058|7055.2|7058|7055.2|7061|7058.2|7055|7052.2|568
1729600200000|2024-10-22 12:30:00|7059|7054.2|7065|7061.2|7066|7063.2|7050|7046.2|1157
1729600500000|2024-10-22 12:35:00|7064|7062.2|7059|7056.2|7068|7065.2|7057|7054.2|1262
1729600800000|2024-10-22 12:40:00|7060|7057.2|7066|7062.2|7071.5|7068.2|7059|7056.2|1522
1729601100000|2024-10-22 12:45:00|7065|7063.2|7075|7072.2|7075|7072.2|7064.5|7061.2|652
1729601400000|2024-10-22 12:50:00|7074|7071.2|7073|7070.2|7089|7086.2|7071.5|7068.2|2408
1729601700000|2024-10-22 12:55:00|7073.9|7071.1|7066|7062.2|7075.5|7072.2|7064|7061.2|849
1729602000000|2024-10-22 13:00:00|7065|7063.2|7067|7064.2|7082|7079.1|7055|7051.2|3908
1729602300000|2024-10-22 13:05:00|7066|7063.2|7057|7054.2|7075|7072.2|7056|7052.7|2155
1729602600000|2024-10-22 13:10:00|7058|7055.2|7050|7047.2|7058|7055.2|7038|7035.2|2692
1729602900000|2024-10-22 13:15:00|7049|7046.2|7058|7055.2|7061|7057.2|7045|7042.2|1878
1729603200000|2024-10-22 13:20:00|7059|7056.2|7064|7061.2|7071.9|7069.1|7059|7055.7|1608
1729603500000|2024-10-22 13:25:00|7063.9|7061.1|7069|7066.2|7074|7071.2|7053|7050.2|1700
1729603800000|2024-10-22 13:30:00|7068|7065.2|7084.9|7082.1|7090.9|7088.1|7065|7062.1|2561
1729604100000|2024-10-22 13:35:00|7085.9|7082.2|7059|7056.2|7086.4|7083.1|7056|7052.2|2397
1729604400000|2024-10-22 13:40:00|7060|7057.2|7065|7061.2|7065.9|7063.1|7053|7050.2|1720
1729604700000|2024-10-22 13:45:00|7064|7061.1|7055.9|7053.1|7064|7061.1|7049|7046.1|1318
1729605000000|2024-10-22 13:50:00|7056.9|7054.1|7092.9|7090.1|7092.9|7090.1|7050|7047.2|3323
1729605300000|2024-10-22 13:55:00|7093.9|7091.1|7121.9|7118.1|7178.9|7176.1|7093.9|7091.1|20820
1729605600000|2024-10-22 14:00:00|7122.9|7119.1|7149.9|7147.1|7160.8|7158|7114.9|7112.1|7725
1729605900000|2024-10-22 14:05:00|7148.9|7146.1|7133.9|7131.1|7152.9|7150.1|7122.9|7119.1|4248
1729606200000|2024-10-22 14:10:00|7134.8|7132|7125.9|7123.1|7154.8|7152|7124.9|7122.1|3536
1729606500000|2024-10-22 14:15:00|7124.9|7122.1|7129.9|7126.1|7134.9|7132.1|7114.9|7112.1|2017
1729606800000|2024-10-22 14:20:00|7129.8|7127|7101.9|7099.1|7135.9|7133.1|7099.9|7096.1|4781
1729607100000|2024-10-22 14:25:00|7100.9|7098.1|7089.9|7087.1|7105.9|7103.1|7079.9|7077.1|5614
1729607400000|2024-10-22 14:30:00|7090.9|7088.1|7095.9|7093.1|7101.4|7098.1|7084.9|7081.1|3011
1729607700000|2024-10-22 14:35:00|7096.4|7092.6|7108.9|7106.1|7114.9|7112.1|7094.9|7092.1|1947
1729608000000|2024-10-22 14:40:00|7109.9|7107.1|7116.9|7114.1|7127.9|7125.1|7109.9|7107.1|1886
1729608300000|2024-10-22 14:45:00|7117.9|7114.6|7117.9|7115.1|7126.9|7124.1|7112.9|7110.1|2521
1729608600000|2024-10-22 14:50:00|7118.9|7116.1|7135.9|7133.1|7137.3|7134.1|7118.9|7116.1|1824
1729608900000|2024-10-22 14:55:00|7136.8|7134|7132.9|7129.1|7147.8|7145|7131.9|7129|2718
1729609200000|2024-10-22 15:00:00|7133.8|7130.1|7131.4|7127.6|7135.9|7133.1|7123.9|7121.1|1885
1729609500000|2024-10-22 15:05:00|7131.9|7128.1|7132.9|7130.1|7140.9|7137.1|7121.9|7119.1|1495
1729609800000|2024-10-22 15:10:00|7133.9|7131.1|7153.8|7150|7156.8|7154|7129.9|7126.1|2198
1729610100000|2024-10-22 15:15:00|7152.9|7149.1|7152.8|7150|7163.8|7161|7150.8|7147|2124
1729610400000|2024-10-22 15:20:00|7153.8|7151|7162.8|7159|7164.8|7162|7150.8|7148|2235
1729610700000|2024-10-22 15:25:00|7163.3|7160|7175.8|7173|7183.8|7180|7161.8|7159|4159
1729611000000|2024-10-22 15:30:00|7176.8|7174|7168.8|7166|7184.8|7182|7164.3|7161|3080
1729611300000|2024-10-22 15:35:00|7169.8|7167|7170.8|7167|7180.8|7178|7165.8|7163|1797
1729611600000|2024-10-22 15:40:00|7171.8|7168|7174.8|7172|7175.8|7173|7167.3|7164|2353
1729611900000|2024-10-22 15:45:00|7175.8|7173|7175.8|7173|7185.7|7182.9|7169.8|7166.9|3153
1729612200000|2024-10-22 15:50:00|7176.7|7173.9|7168.8|7165|7182.8|7180|7166.8|7163|3632
1729612500000|2024-10-22 15:55:00|7167.8|7166|7179.8|7177|7180.8|7177.9|7163.8|7160|1764
1729612800000|2024-10-22 16:00:00|7180.7|7176.9|7193.7|7189.9|7195.2|7191.9|7174.8|7172|2865
1729613100000|2024-10-22 16:05:00|7193.8|7190.9|7208.7|7204.9|7208.7|7205.9|7188.7|7185.9|3617
1729613400000|2024-10-22 16:10:00|7207.8|7205.9|7193.7|7190.9|7208.7|7205.9|7192.7|7189.9|2305
1729613700000|2024-10-22 16:15:00|7192.8|7190|7196.7|7193.9|7199.7|7196.9|7189.7|7186.9|1560
1729614000000|2024-10-22 16:20:00|7196.8|7194|7194.7|7191.9|7202.8|7200|7194.7|7190.9|1804
1729614300000|2024-10-22 16:25:00|7195.8|7192|7195.8|7192|7197.7|7194.9|7187.8|7185|1664
1729614600000|2024-10-22 16:30:00|7194.8|7191.9|7191.7|7188.9|7196.7|7192.9|7187.7|7184.9|996
1729614900000|2024-10-22 16:35:00|7192.7|7189.9|7188.7|7185.9|7193.7|7190.9|7185.7|7181.9|1170
1729615200000|2024-10-22 16:40:00|7187.7|7184.9|7193.7|7189.9|7194.7|7191.9|7186.7|7183.9|910
1729615500000|2024-10-22 16:45:00|7192.7|7190.9|7189.7|7185.9|7198.7|7194.9|7174.7|7171.9|2308
1729615800000|2024-10-22 16:50:00|7190.7|7186.9|7183.7|7180.9|7190.7|7187.9|7179.7|7176.9|1061
1729616100000|2024-10-22 16:55:00|7182.8|7180|7176.7|7172.9|7184.7|7181.9|7173.7|7170.4|2023
1729616400000|2024-10-22 17:00:00|7177.7|7173.9|7175.7|7172.9|7178.7|7175.9|7171.7|7168.9|1065
1729616700000|2024-10-22 17:05:00|7176.7|7173.9|7175.7|7172.9|7181.7|7178.9|7173.7|7170.4|642
1729617000000|2024-10-22 17:10:00|7176.7|7173.9|7178.7|7174.9|7180.7|7177.9|7170.7|7167.9|1399
1729617300000|2024-10-22 17:15:00|7179.7|7175.9|7179.7|7176.9|7181.7|7178.9|7171.7|7168.9|972
1729617600000|2024-10-22 17:20:00|7180.7|7175.9|7178.7|7175.9|7184.7|7181.9|7177.7|7174.9|804
1729617900000|2024-10-22 17:25:00|7177.7|7174.9|7168.7|7165.9|7178.7|7175.9|7166.7|7163.9|1182
1729618200000|2024-10-22 17:30:00|7169.7|7166.9|7171.7|7168.9|7174.7|7171.9|7167.7|7164.9|698
1729618500000|2024-10-22 17:35:00|7172.7|7169.9|7164.7|7161.9|7173.2|7169.9|7158.7|7154.9|3263
1729618800000|2024-10-22 17:40:00|7163.7|7160.9|7158.7|7155.9|7166.7|7163.9|7156.7|7153.9|1660
1729619100000|2024-10-22 17:45:00|7158.2|7154.9|7163.7|7160.9|7165.2|7161.9|7155.7|7152.9|1366
1729619400000|2024-10-22 17:50:00|7162.7|7159.9|7159.7|7155.9|7163.7|7160.9|7155.7|7151.9|1917
1729619700000|2024-10-22 17:55:00|7158.7|7156.9|7157.7|7154.9|7162.7|7159.9|7155.7|7151.9|3300
1729620000000|2024-10-22 18:00:00|7156.7|7153.9|7152.7|7149.9|7160.7|7156.9|7151.8|7148.9|3667
1729620300000|2024-10-22 18:05:00|7153.7|7150.9|7162.7|7158.9|7165.8|7162.9|7148.8|7146|4977
1729620600000|2024-10-22 18:10:00|7162.8|7159|7158.7|7154.9|7163.7|7160|7156.7|7153.9|3128
1729620900000|2024-10-22 18:15:00|7159.7|7155.9|7166.7|7163.9|7167.7|7164.9|7147.8|7145|4544
1729621200000|2024-10-22 18:20:00|7167.7|7164.9|7174.7|7170.9|7177.7|7173.9|7162.7|7159.9|4867
1729621500000|2024-10-22 18:25:00|7173.7|7171.9|7173.7|7170.9|7180.7|7177.9|7167.7|7164.9|9272
1729621800000|2024-10-22 18:30:00|7174.7|7171.9|7174.7|7171.9|7178.7|7175.9|7165.7|7162.9|2707
1729622100000|2024-10-22 18:35:00|7175.7|7172.9|7166.7|7163.9|7175.7|7172.9|7165.7|7162.9|1416
1729622400000|2024-10-22 18:40:00|7167.7|7164.9|7175.7|7172.9|7176.7|7172.9|7166.7|7163.9|854
1729622700000|2024-10-22 18:45:00|7176.7|7173.9|7169.7|7166.9|7177.7|7174.9|7169.7|7166.9|534
1729623000000|2024-10-22 18:50:00|7168.7|7165.9|7169.7|7166.9|7172.2|7168.9|7167.7|7164.4|430
1729623300000|2024-10-22 18:55:00|7170.7|7167.9|7167.7|7163.9|7172.7|7169.9|7166.7|7163.9|363
1729623600000|2024-10-22 19:00:00|7166.7|7164.9|7161.7|7157.9|7169.2|7165.9|7158.7|7155.4|896
1729623900000|2024-10-22 19:05:00|7162.2|7158.9|7164.7|7161.9|7167.7|7163.9|7160.7|7157.4|519
1729624200000|2024-10-22 19:10:00|7165.7|7162.9|7166.7|7162.9|7166.7|7163.9|7162.7|7159.4|760
1729624500000|2024-10-22 19:15:00|7165.7|7163.9|7160.7|7157.9|7166.7|7163.9|7160.7|7157.9|481
1729624800000|2024-10-22 19:20:00|7161.7|7158.9|7161.6|7158.8|7162.7|7159.9|7158.7|7155.9|546
1729625100000|2024-10-22 19:25:00|7161.7|7158.9|7161.6|7158.8|7161.7|7158.9|7156.6|7152.9|509
1729625400000|2024-10-22 19:30:00|7160.7|7157.8|7157.7|7153.9|7161.7|7158.8|7156.7|7153.4|425
1729625700000|2024-10-22 19:35:00|7157.6|7153.8|7156.6|7152.8|7159.6|7156.8|7155.6|7152.8|294
1729626000000|2024-10-22 19:40:00|7155.7|7152.9|7151.6|7148.8|7156.7|7153.9|7151.6|7148.8|617
1729626300000|2024-10-22 19:45:00|7152.6|7149.8|7150.6|7147.8|7155.6|7151.8|7147.6|7144.8|544
1729626600000|2024-10-22 19:50:00|7149.7|7146.9|7148.6|7145.8|7150.6|7147.8|7145.6|7142.8|652
1729626900000|2024-10-22 19:55:00|7147.7|7144.8|7148.6|7145.8|7149.6|7146.8|7144.7|7141.8|562
1729627200000|2024-10-22 20:00:00|7147.6|7144.8|7144.6|7141.8|7149.6|7146.3|7144.6|7140.8|286
1729627500000|2024-10-22 20:05:00|7143.6|7140.8|7141.6|7138.8|7145.6|7142.8|7138.6|7135.8|696
1729627800000|2024-10-22 20:10:00|7140.6|7137.8|7145.6|7141.8|7146.6|7143.8|7138.6|7135.8|813
1729628100000|2024-10-22 20:15:00|7146.6|7142.8|7144.6|7141.8|7146.6|7143.8|7144.6|7140.8|116
1729628400000|2024-10-22 20:20:00|7145.6|7142.8|7146.6|7143.8|7148.1|7144.8|7144.6|7141.8|181
1729628700000|2024-10-22 20:25:00|7145.6|7142.8|7145.1|7141.3|7146.6|7143.8|7142.6|7139.3|128
1729629000000|2024-10-22 20:30:00|7147.6|7139.8|7137.6|7133.8|7147.6|7142.8|7135.6|7132.8|239
1729629300000|2024-10-22 20:35:00|7136.6|7134.8|7139.6|7136.8|7142.6|7138.8|7135.6|7132.8|128
1729629600000|2024-10-22 20:40:00|7140.6|7137.8|7136.6|7132.8|7142.6|7139.8|7135.6|7132.3|228
1729629900000|2024-10-22 20:45:00|7135.6|7131.8|7133.6|7130.8|7138.6|7135.8|7133.6|7130.8|205
1729630200000|2024-10-22 20:50:00|7134.6|7131.8|7133.6|7130.8|7136.6|7133.8|7132.6|7129.8|181
1729630500000|2024-10-22 20:55:00|7134.6|7131.8|7130.6|7126.8|7134.6|7131.8|7128.6|7125.8|278
1729634400000|2024-10-22 22:00:00|7133.5|7129.7|7132.5|7128.7|7138.5|7135.7|7131.5|7128.7|206
1729634700000|2024-10-22 22:05:00|7131.5|7129.7|7136.5|7132.7|7136.5|7132.7|7131.5|7127.7|135
1729635000000|2024-10-22 22:10:00|7137.5|7133.7|7135.5|7132.7|7138.5|7135.7|7135.5|7132.7|37
1729635300000|2024-10-22 22:15:00|7136.5|7133.7|7138.5|7135.7|7139.5|7136.7|7135.5|7132.7|107
1729635600000|2024-10-22 22:20:00|7137.5|7134.7|7140.5|7136.7|7141.5|7137.7|7137.5|7134.7|108
1729635900000|2024-10-22 22:25:00|7141.5|7137.7|7141.5|7137.7|7142.5|7139.7|7140.5|7137.7|46
1729636200000|2024-10-22 22:30:00|7140.5|7138.7|7139.5|7136.7|7142|7138.7|7139.5|7136.7|50
1729636500000|2024-10-22 22:35:00|7140.5|7135.7|7140.5|7136.7|7140.5|7137.7|7139.5|7135.7|29
1729636800000|2024-10-22 22:40:00|7139.5|7137.7|7141.5|7137.7|7141.5|7137.7|7139.5|7136.7|21
1729637100000|2024-10-22 22:45:00|7140.5|7138.7|7142.5|7138.7|7142.5|7139.6|7140.5|7137.7|28
1729637400000|2024-10-22 22:50:00|7141.5|7137.7|7137.5|7133.7|7141.5|7137.7|7137.5|7133.7|48
1729637700000|2024-10-22 22:55:00|7136.5|7134.7|7137.5|7133.7|7137.5|7134.7|7136.5|7133.7|24
1729638000000|2024-10-22 23:00:00|7138.5|7134.7|7139.5|7135.7|7140|7136.7|7137.5|7134.7|27
1729638300000|2024-10-22 23:05:00|7138.5|7134.7|7139.5|7135.7|7139.5|7135.7|7137.5|7134.7|14
1729638600000|2024-10-22 23:10:00|7138.5|7136.7|7139.5|7136.7|7139.5|7136.7|7137.5|7134.7|38
1729638900000|2024-10-22 23:15:00|7140.5|7137.6|7139.5|7135.7|7140.9|7137.6|7139.4|7135.6|18
1729639200000|2024-10-22 23:20:00|7139.4|7135.6|7139.5|7136.7|7140.5|7137.7|7138.5|7135.6|6
1729639500000|2024-10-22 23:25:00|7138.5|7135.7|7139.5|7135.7|7139.5|7136.7|7138.5|7135.6|14
1729639800000|2024-10-22 23:30:00|7139.4|7135.6|7140.5|7136.7|7142.5|7139.6|7139.4|7135.6|61
1729640100000|2024-10-22 23:35:00|7139.5|7137.6|7140.4|7137.6|7140.5|7137.6|7139.5|7137.6|4
1729640400000|2024-10-22 23:40:00|7141.4|7138.6|7141.4|7138.6|7142.4|7138.6|7141.4|7137.6|11
1729640700000|2024-10-22 23:45:00|7141.9|7137.6|7142.4|7139.6|7142.4|7139.6|7140.4|7137.6|58
1729641000000|2024-10-22 23:50:00|7141.4|7138.6|7142.4|7139.6|7143.4|7140.6|7141.4|7138.6|38
1729641300000|2024-10-22 23:55:00|7143.4|7140.1|7143.4|7140.6|7144.4|7141.6|7142.4|7139.6|36
1729641600000|2024-10-23 00:00:00|7144.4|7141.6|7143.4|7139.6|7147.4|7144.6|7141.4|7138.6|329
1729641900000|2024-10-23 00:05:00|7144.4|7140.6|7142.4|7139.6|7144.4|7141.6|7140.4|7137.6|75
1729642200000|2024-10-23 00:10:00|7141.4|7138.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|48
1729642500000|2024-10-23 00:15:00|7142.4|7139.1|7143.4|7139.6|7143.4|7140.6|7141.4|7138.6|40
1729642800000|2024-10-23 00:20:00|7142.4|7140.6|7143.4|7139.6|7143.4|7140.6|7142.4|7139.1|38
1729643100000|2024-10-23 00:25:00|7142.4|7140.6|7145.4|7141.6|7149.4|7146.6|7142.4|7139.6|158
1729643400000|2024-10-23 00:30:00|7144.4|7142.6|7145.4|7141.6|7145.4|7142.6|7143.4|7140.1|69
1729643700000|2024-10-23 00:35:00|7144.4|7140.6|7143.4|7140.6|7146.4|7142.6|7143.4|7140.6|68
1729644000000|2024-10-23 00:40:00|7144.4|7140.1|7144.4|7141.6|7144.4|7141.6|7143.4|7140.1|21
1729644300000|2024-10-23 00:45:00|7143.4|7140.6|7145.4|7141.6|7145.4|7142.6|7143.4|7140.6|99
1729644600000|2024-10-23 00:50:00|7144.4|7141.5|7144.4|7141.6|7146.4|7143.6|7143.4|7140.6|144
1729644900000|2024-10-23 00:55:00|7145.3|7141.5|7145.3|7142.5|7146.3|7143.5|7144.4|7141.1|122
1729645200000|2024-10-23 01:00:00|7145.4|7141.5|7138.4|7134.6|7150.4|7146.6|7136.4|7133.6|451
1729645500000|2024-10-23 01:05:00|7137.4|7134.5|7141.3|7137.5|7142.4|7139.5|7137.4|7134.1|106
1729645800000|2024-10-23 01:10:00|7141.4|7138.5|7145.3|7142.5|7147.4|7143.6|7140.3|7137|142
1729646100000|2024-10-23 01:15:00|7145.4|7141.6|7144.3|7140.5|7147.3|7144.5|7142.3|7139.5|158
1729646400000|2024-10-23 01:20:00|7143.3|7141.5|7147.3|7144.5|7148.4|7145.5|7141.3|7138.5|165
1729646700000|2024-10-23 01:25:00|7147.4|7144.6|7141.3|7138.5|7151.3|7148.5|7141.3|7137.5|215
1729647000000|2024-10-23 01:30:00|7142.3|7139.5|7141.3|7137.5|7143.3|7140.5|7135.3|7132.5|180
1729647300000|2024-10-23 01:35:00|7142.3|7138.5|7142.3|7139.5|7146.3|7142.6|7141.3|7138.5|102
1729647600000|2024-10-23 01:40:00|7141.3|7138.5|7142.3|7139.5|7152.3|7149.5|7141.3|7138.5|563
1729647900000|2024-10-23 01:45:00|7141.3|7138.5|7147.3|7144.5|7150.3|7147.5|7141.3|7138.5|140
1729648200000|2024-10-23 01:50:00|7148.2|7144.4|7146.3|7142.5|7150.3|7147.5|7144.3|7141.5|133
1729648500000|2024-10-23 01:55:00|7145.3|7141.5|7146.3|7142.5|7150.3|7147.5|7145.3|7141.5|85
1729648800000|2024-10-23 02:00:00|7145.3|7143.5|7144.3|7141.5|7154.3|7151.5|7143.3|7140.4|703
1729649100000|2024-10-23 02:05:00|7143.3|7140.5|7150.2|7147.4|7151.3|7148.5|7143.3|7140.4|130
1729649400000|2024-10-23 02:10:00|7148.3|7145.5|7149.2|7146.4|7153.2|7149.4|7148.3|7145.5|229
1729649700000|2024-10-23 02:15:00|7150.2|7146.5|7153.2|7150.4|7156.2|7153.4|7147.3|7144.5|191
1729650000000|2024-10-23 02:20:00|7152.2|7149.4|7155.2|7152.4|7156.2|7153.4|7150.2|7147.4|131
1729650300000|2024-10-23 02:25:00|7156.2|7153.4|7158.2|7155.4|7159.2|7156.4|7156.2|7153.4|181
1729650600000|2024-10-23 02:30:00|7159.2|7154.4|7159.2|7156.4|7166.2|7163.4|7157.2|7154.4|324
1729650900000|2024-10-23 02:35:00|7160.2|7157.4|7162.2|7159.4|7164.2|7161.4|7159.2|7155.4|142
1729651200000|2024-10-23 02:40:00|7163.2|7159.9|7159.2|7156.4|7163.2|7160.4|7157.2|7154.4|132
1729651500000|2024-10-23 02:45:00|7160.2|7156.9|7158.2|7154.4|7160.2|7157.4|7157.2|7153.4|69
1729651800000|2024-10-23 02:50:00|7157.2|7155.4|7154.2|7151.4|7159.2|7155.4|7153.2|7150.4|97
1729652100000|2024-10-23 02:55:00|7155.2|7152.4|7154.2|7151.4|7157.2|7154.4|7152.7|7149.4|110
1729652400000|2024-10-23 03:00:00|7155.2|7152.4|7156.2|7153.4|7157.2|7153.4|7153.2|7150.4|47
1729652700000|2024-10-23 03:05:00|7155.2|7152.4|7156.2|7153.4|7157.2|7154.4|7152.2|7149.4|67
1729653000000|2024-10-23 03:10:00|7157.2|7154.4|7157.2|7153.4|7158.2|7155.4|7155.2|7152.4|91
1729653300000|2024-10-23 03:15:00|7158.2|7154.4|7159.2|7155.4|7161.2|7158.4|7157.2|7153.4|202
1729653600000|2024-10-23 03:20:00|7158.2|7154.4|7157.2|7153.4|7160.2|7157.4|7156.2|7153.4|60
1729653900000|2024-10-23 03:25:00|7158.2|7154.4|7155.2|7152.4|7158.6|7155.4|7153.1|7150.3|87
1729654200000|2024-10-23 03:30:00|7154.2|7151.4|7155.2|7152.4|7157.2|7154.4|7151.2|7148.3|468
1729654500000|2024-10-23 03:35:00|7156.1|7152.3|7158.1|7155.3|7158.2|7155.3|7155.1|7151.4|46
1729654800000|2024-10-23 03:40:00|7158.2|7154.4|7156.2|7153.4|7159.2|7156.4|7155.2|7151.4|49
1729655100000|2024-10-23 03:45:00|7157.1|7154.3|7161.1|7158.3|7161.2|7158.3|7157.1|7153.4|62
1729655400000|2024-10-23 03:50:00|7160.2|7157.4|7162.1|7159.3|7163.1|7159.8|7160.1|7157.3|201
1729655700000|2024-10-23 03:55:00|7163.1|7160.4|7160.1|7157.3|7163.2|7160.4|7160.1|7156.4|46
1729656000000|2024-10-23 04:00:00|7160.2|7156.4|7160.1|7156.3|7162.1|7158.4|7158.2|7155.3|57
1729656300000|2024-10-23 04:05:00|7159.2|7156.4|7158.1|7155.3|7159.2|7156.4|7158.1|7155.3|33
1729656600000|2024-10-23 04:10:00|7157.6|7154.3|7159.1|7155.3|7159.1|7156.3|7157.6|7154.3|45
1729656900000|2024-10-23 04:15:00|7158.1|7156.3|7161.1|7158.3|7161.1|7158.3|7158.1|7155.3|72
1729657200000|2024-10-23 04:20:00|7162.1|7159.3|7164.1|7161.3|7164.1|7161.3|7162.1|7158.3|87
1729657500000|2024-10-23 04:25:00|7165.1|7160.3|7163.1|7160.3|7165.1|7162.3|7163.1|7160.3|120
1729657800000|2024-10-23 04:30:00|7164.1|7161.3|7163.1|7159.3|7164.1|7161.3|7162.1|7159.3|43
1729658100000|2024-10-23 04:35:00|7162.1|7160.3|7161.1|7157.3|7162.1|7160.3|7160.1|7157.3|36
1729658400000|2024-10-23 04:40:00|7160.1|7156.3|7157.1|7154.3|7161.1|7158.3|7157.1|7154.3|58
1729658700000|2024-10-23 04:45:00|7158.1|7155.3|7159.1|7156.3|7159.1|7156.3|7156.1|7153.3|71
1729659000000|2024-10-23 04:50:00|7160|7157.2|7160.1|7157.3|7162.1|7159.3|7160|7157.2|49
1729659300000|2024-10-23 04:55:00|7161.1|7158.2|7160.1|7157.3|7161.1|7158.3|7159.1|7156.3|25
1729659600000|2024-10-23 05:00:00|7159.1|7156.3|7163|7160.2|7163.1|7160.2|7159.1|7155.8|53
1729659900000|2024-10-23 05:05:00|7164.1|7160.3|7164.1|7161.3|7167|7164.2|7162.1|7159.2|248
1729660200000|2024-10-23 05:10:00|7165|7161.2|7163|7160.2|7166.1|7163.2|7162.1|7159.2|61
1729660500000|2024-10-23 05:15:00|7163.1|7160.3|7165.1|7161.3|7166.1|7163.3|7163|7160.2|60
1729660800000|2024-10-23 05:20:00|7166.1|7162.3|7161.1|7158.3|7167.1|7163.3|7161.1|7157.3|57
1729661100000|2024-10-23 05:25:00|7161|7157.2|7161|7158.2|7162|7158.7|7158|7154.2|51
1729661400000|2024-10-23 05:30:00|7162|7158.3|7164|7161.2|7172|7169.2|7162|7158.3|391
1729661700000|2024-10-23 05:35:00|7165|7161.3|7163|7160.2|7166.1|7163.3|7162.1|7159.3|57
1729662000000|2024-10-23 05:40:00|7163.1|7159.3|7163|7160.2|7167.1|7163.3|7160.1|7157.3|111
1729662300000|2024-10-23 05:45:00|7163.1|7159.3|7162|7159.2|7164.1|7161.2|7159.1|7155.8|99
1729662600000|2024-10-23 05:50:00|7161|7158.2|7163|7159.2|7163|7160.2|7159|7156.2|94
1729662900000|2024-10-23 05:55:00|7164|7160.2|7161.1|7158.3|7165|7162.2|7159|7156.2|365
1729663200000|2024-10-23 06:00:00|7161|7157.3|7158.1|7155.3|7161.1|7158.3|7155|7152.2|189
1729663500000|2024-10-23 06:05:00|7158|7155.2|7149|7146.2|7158.5|7155.2|7146.1|7142.3|608
1729663800000|2024-10-23 06:10:00|7149.1|7145.3|7148.1|7145.3|7150.1|7147.3|7147|7143.3|173
1729664100000|2024-10-23 06:15:00|7149.1|7146.2|7145.1|7141.3|7149.1|7146.3|7144|7140.3|341
1729664400000|2024-10-23 06:20:00|7145|7142.2|7142|7139.2|7146.1|7143.2|7139.1|7136.3|310
1729664700000|2024-10-23 06:25:00|7141.1|7138.3|7145.1|7142.3|7146.1|7143.2|7140|7137.2|242
1729665000000|2024-10-23 06:30:00|7144|7141.2|7136|7133.2|7144.1|7141.3|7134|7131.2|423
1729665300000|2024-10-23 06:35:00|7137|7132.2|7123.1|7120.3|7137|7133.2|7121.1|7118.3|929
1729665600000|2024-10-23 06:40:00|7124|7120.2|7120.1|7117.3|7126|7122.3|7120|7116.2|393
1729665900000|2024-10-23 06:45:00|7122|7119.2|7130.1|7127.3|7130.5|7127.3|7122|7119.2|779
1729666200000|2024-10-23 06:50:00|7131|7127.2|7130.1|7127.3|7132.5|7129.3|7127.1|7124.2|203
1729666500000|2024-10-23 06:55:00|7131|7127.2|7130|7127.2|7134|7131.2|7128|7125.2|339
1729666800000|2024-10-23 07:00:00|7131|7128.1|7128|7125.2|7132|7129.2|7121|7118.2|545
1729667100000|2024-10-23 07:05:00|7127|7124.2|7127|7124.2|7136|7133.2|7127|7124.2|299
1729667400000|2024-10-23 07:10:00|7128|7125.2|7132|7129.2|7135|7132.2|7126|7122.2|714
1729667700000|2024-10-23 07:15:00|7133|7130.2|7132|7129.2|7135|7132.1|7128|7124.7|260
1729668000000|2024-10-23 07:20:00|7131|7128.2|7134|7131.2|7136|7133.2|7130|7127.2|302
1729668300000|2024-10-23 07:25:00|7135|7132.2|7128.9|7125.1|7135|7132.2|7126.9|7123.2|222
1729668600000|2024-10-23 07:30:00|7128|7125.2|7121|7118.2|7132|7128.2|7119|7115.2|600
1729668900000|2024-10-23 07:35:00|7122|7119.2|7124|7120.2|7129|7126.2|7122|7118.2|351
1729669200000|2024-10-23 07:40:00|7123|7121.2|7136|7133.2|7140|7137.2|7123|7120.2|744
1729669500000|2024-10-23 07:45:00|7136.9|7133.1|7131|7128.2|7140|7137.2|7131|7127.2|345
1729669800000|2024-10-23 07:50:00|7131.9|7129.1|7124|7120.2|7133.9|7131.1|7118.1|7115.3|584
1729670100000|2024-10-23 07:55:00|7123|7119.7|7120|7116.2|7126|7123.1|7118|7115.2|469
1729670400000|2024-10-23 08:00:00|7119|7117.2|7125.9|7123.1|7127.5|7124.2|7114|7111.2|737
1729670700000|2024-10-23 08:05:00|7126|7123.2|7114|7110.2|7130|7127.1|7112|7109.2|880
1729671000000|2024-10-23 08:10:00|7113|7111.2|7118|7115.2|7122|7119.2|7108|7105.2|1089
1729671300000|2024-10-23 08:15:00|7117|7114.2|7120|7117.2|7128|7125.2|7117|7114.2|421
1729671600000|2024-10-23 08:20:00|7119|7116.2|7127|7124.2|7132|7129.2|7118|7114.2|722
1729671900000|2024-10-23 08:25:00|7126|7123.2|7127|7124.2|7132.5|7129.2|7126|7123.2|573
1729672200000|2024-10-23 08:30:00|7126|7123.2|7112|7109.2|7129|7126.2|7110|7107.2|633
1729672500000|2024-10-23 08:35:00|7112.9|7108.2|7111|7107.2|7121|7118.2|7110.9|7107.2|375
1729672800000|2024-10-23 08:40:00|7110.9|7107.1|7108|7104.2|7111|7108.2|7103.9|7100.2|420
1729673100000|2024-10-23 08:45:00|7107.9|7105.1|7105|7102.2|7109|7106.1|7102|7099.2|271
1729673400000|2024-10-23 08:50:00|7104.9|7102.1|7107|7103.2|7108|7105.2|7098.9|7096.1|448
1729673700000|2024-10-23 08:55:00|7106|7103.7|7103.9|7101.1|7107|7104.1|7101.9|7098.2|276
1729674000000|2024-10-23 09:00:00|7103|7100.2|7100.9|7098.1|7110|7107.1|7097.9|7095.1|504
1729674300000|2024-10-23 09:05:00|7101.9|7098.6|7095.9|7092.1|7102.9|7100.1|7090.9|7088.1|529
1729674600000|2024-10-23 09:10:00|7095|7092.2|7092.9|7089.1|7095.9|7093.1|7090.9|7088.1|503
1729674900000|2024-10-23 09:15:00|7091.9|7090.1|7111.9|7109.1|7115.9|7112.6|7090.9|7088.1|735
1729675200000|2024-10-23 09:20:00|7110.9|7108.1|7104.9|7102.1|7114.9|7112.1|7101.9|7099.1|485
1729675500000|2024-10-23 09:25:00|7103.9|7101.1|7097.9|7094.1|7108.9|7106.1|7095.9|7093.1|422
1729675800000|2024-10-23 09:30:00|7096.9|7095.1|7098.9|7096.1|7102.9|7100.1|7095.9|7093.1|369
1729676100000|2024-10-23 09:35:00|7099.9|7097.1|7098.9|7096.1|7101.3|7098|7094.9|7092.1|283
1729676400000|2024-10-23 09:40:00|7097.9|7095.1|7098.9|7095.1|7101.8|7099|7090.9|7088.1|306
1729676700000|2024-10-23 09:45:00|7097.9|7094.1|7097.9|7095.1|7107.9|7105.1|7096.9|7094.1|287
1729677000000|2024-10-23 09:50:00|7096.9|7094.1|7085.9|7082.1|7096.9|7094.1|7082.9|7080.1|539
1729677300000|2024-10-23 09:55:00|7085.8|7083|7089.9|7087.1|7091.8|7089|7079.9|7077.1|556
1729677600000|2024-10-23 10:00:00|7089.8|7087|7080.8|7078|7090.9|7088.1|7078.9|7076|990
1729677900000|2024-10-23 10:05:00|7081.8|7079|7088.8|7085|7088.8|7086|7077.9|7075|605
1729678200000|2024-10-23 10:10:00|7087.9|7085.1|7077.9|7074.1|7090.9|7088.1|7077.8|7074.1|440
1729678500000|2024-10-23 10:15:00|7078.8|7075.1|7066.9|7064.1|7078.9|7076.1|7064.9|7062.1|1902
1729678800000|2024-10-23 10:20:00|7067.9|7065.1|7060.9|7058.1|7071.9|7069.1|7060.9|7058.1|385
1729679100000|2024-10-23 10:25:00|7061.9|7059.1|7042.9|7040.1|7061.9|7059.1|7027|7024.2|3810
1729679400000|2024-10-23 10:30:00|7042|7039.2|7030.9|7028.1|7042.9|7039.2|7029.9|7027.1|1246
1729679700000|2024-10-23 10:35:00|7030|7027.2|7026.9|7024.1|7036|7032.2|7023|7020.2|2155
1729680000000|2024-10-23 10:40:00|7027|7023.2|7037.9|7035.1|7039.9|7037.1|7023.9|7021.1|1297
1729680300000|2024-10-23 10:45:00|7038|7035.2|7044.9|7042.1|7047.4|7044.2|7037.9|7035.1|1117
1729680600000|2024-10-23 10:50:00|7044|7041.2|7039|7036.2|7051|7048.1|7037.9|7035.1|966
1729680900000|2024-10-23 10:55:00|7038.9|7036.1|7030|7027.2|7040.4|7037.1|7026|7022.2|838
1729681200000|2024-10-23 11:00:00|7030.9|7028.1|7030.9|7028.1|7034.9|7031.2|7023|7020.2|602
1729681500000|2024-10-23 11:05:00|7030|7027.2|7034.9|7032.1|7042.9|7040.1|7029.9|7027.1|789
1729681800000|2024-10-23 11:10:00|7035.9|7032.2|7030.9|7028.1|7039.9|7037.1|7030.9|7027.7|386
1729682100000|2024-10-23 11:15:00|7031.9|7029.1|7014|7011.2|7032.9|7030.1|7013.9|7011.1|976
1729682400000|2024-10-23 11:20:00|7013|7010.2|7029.9|7027.1|7031.9|7029.1|7012.9|7010.1|1139
1729682700000|2024-10-23 11:25:00|7030.9|7028.1|7021.9|7019.1|7035.4|7032.1|7020.9|7018.1|617
1729683000000|2024-10-23 11:30:00|7021|7018.1|7035.9|7033.1|7037.9|7035.1|7020|7017.1|702
1729683300000|2024-10-23 11:35:00|7036.9|7032.1|7033|7030.2|7045.9|7043.1|7033|7030.2|2876
1729683600000|2024-10-23 11:40:00|7032|7029.2|7031|7028.2|7040.9|7037.6|7027.9|7025.1|2101
1729683900000|2024-10-23 11:45:00|7031.9|7029.1|7039.9|7037.1|7043.9|7041.1|7029.9|7027.1|1506
1729684200000|2024-10-23 11:50:00|7040.9|7038.1|7047.9|7045.1|7048.9|7046.1|7039.9|7037.1|862
1729684500000|2024-10-23 11:55:00|7048.8|7046|7042.9|7040.1|7049.9|7047.1|7039.9|7037.1|700
1729684800000|2024-10-23 12:00:00|7043.8|7040|7045.8|7043|7049.8|7046.1|7030.9|7028.1|1735
1729685100000|2024-10-23 12:05:00|7045.9|7043.1|7048.8|7046|7057.8|7055|7042.8|7040|1323
1729685400000|2024-10-23 12:10:00|7047.9|7045|7046.8|7044|7053.8|7050|7044.8|7042|507
1729685700000|2024-10-23 12:15:00|7045.8|7043|7044.8|7042|7050.8|7048|7042.8|7040|865
1729686000000|2024-10-23 12:20:00|7045.8|7041|7048.8|7046|7049.8|7047|7037.8|7035|1064
1729686300000|2024-10-23 12:25:00|7049.8|7045.9|7055.8|7052|7055.8|7052.9|7047.8|7044|1403
1729686600000|2024-10-23 12:30:00|7055.7|7052.9|7047.7|7044.9|7060.7|7057.9|7045.8|7043|1639
1729686900000|2024-10-23 12:35:00|7046.8|7044|7039.7|7035.9|7049.7|7046.9|7039.7|7035.9|1043
1729687200000|2024-10-23 12:40:00|7038.7|7036.9|7050.7|7047.9|7051.7|7048.9|7036.7|7033.9|1790
1729687500000|2024-10-23 12:45:00|7051.7|7048.9|7058.7|7054.9|7061.7|7058.9|7050.7|7046.9|1353
1729687800000|2024-10-23 12:50:00|7059.7|7055.9|7062.7|7058.9|7068.7|7064.9|7057.7|7054.9|1639
1729688100000|2024-10-23 12:55:00|7061.7|7058.8|7056.7|7052.9|7061.7|7058.8|7054.6|7051.8|905
1729688400000|2024-10-23 13:00:00|7055.7|7052.8|7071.5|7068.7|7073.5|7070.7|7040.6|7037.8|4296
1729688700000|2024-10-23 13:05:00|7070.6|7067.8|7101.4|7097.6|7102.4|7099.6|7070.6|7067.7|6716
1729689000000|2024-10-23 13:10:00|7100.5|7098.6|7095.5|7092.7|7105.4|7101.6|7081.5|7077.7|3185
1729689300000|2024-10-23 13:15:00|7096.5|7093.7|7085.5|7082.7|7097.5|7093.7|7076|7072.7|1455
1729689600000|2024-10-23 13:20:00|7086.5|7081.8|7089.5|7086.7|7093.5|7089.7|7078.5|7075.7|1177
1729689900000|2024-10-23 13:25:00|7090.5|7087.7|7097.4|7093.6|7099.9|7096.6|7079.6|7076.3|2611
1729690200000|2024-10-23 13:30:00|7096.4|7092.7|7107.5|7104.7|7115.5|7112.7|7095.4|7092.6|3321
1729690500000|2024-10-23 13:35:00|7108.5|7105.6|7101.5|7098.7|7112.5|7109.7|7099.5|7096.2|3000
1729690800000|2024-10-23 13:40:00|7102.5|7099.7|7114.5|7111.7|7116.5|7113.7|7100.5|7097.7|1639
1729691100000|2024-10-23 13:45:00|7115.4|7112.6|7127.5|7123.7|7133.4|7130.6|7110.5|7107.7|2802
1729691400000|2024-10-23 13:50:00|7127.4|7124.6|7124.4|7121.6|7133.5|7130.6|7119.4|7116.6|3223
1729691700000|2024-10-23 13:55:00|7125.4|7122.6|7121.4|7117.6|7127.4|7123.6|7117.4|7114.6|1168
1729692000000|2024-10-23 14:00:00|7122.4|7118.6|7120.4|7117.6|7133.4|7130.6|7118.4|7115.6|2157
1729692300000|2024-10-23 14:05:00|7121.4|7118.6|7135.4|7132.6|7140.9|7137.6|7108.5|7105.6|3511
1729692600000|2024-10-23 14:10:00|7134.4|7131.6|7137.4|7133.6|7137.4|7134.6|7121.4|7118.6|1668
1729692900000|2024-10-23 14:15:00|7136.4|7132.6|7141.4|7138.6|7147.4|7144.6|7136.4|7132.6|1681
1729693200000|2024-10-23 14:20:00|7142.3|7139.5|7134.4|7131.6|7147.4|7144.6|7134.4|7131.6|1710
1729693500000|2024-10-23 14:25:00|7133.4|7130.6|7126.9|7119.1|7139.4|7136.6|7114.7|7111.4|2683
1729693800000|2024-10-23 14:30:00|7127.4|7119.6|7087.5|7084.7|7127.4|7119.6|7078.5|7075.7|10512
1729694100000|2024-10-23 14:35:00|7086.5|7083.7|7089.5|7086.7|7106|7102.7|7082.5|7078.8|3194
1729694400000|2024-10-23 14:40:00|7090.5|7085.7|7090.6|7086.8|7111.5|7108.7|7073.6|7070.8|4681
1729694700000|2024-10-23 14:45:00|7089.6|7087.7|7079.6|7076.8|7091.6|7088.3|7072.6|7069.8|2482
1729695000000|2024-10-23 14:50:00|7080.6|7077.8|7077.6|7074.8|7101.5|7098.7|7060.6|7057.8|4824
1729695300000|2024-10-23 14:55:00|7078.6|7075.8|7074.6|7071.8|7085.7|7082.8|7070.6|7067.8|2520
1729695600000|2024-10-23 15:00:00|7074.7|7070.9|7065.6|7062.8|7074.7|7070.9|7061.6|7058.8|1700
1729695900000|2024-10-23 15:05:00|7065.7|7061.9|7049.6|7046.8|7069.6|7065.8|7043.7|7040.9|4128
1729696200000|2024-10-23 15:10:00|7048.6|7045.8|7060.6|7056.8|7068.6|7065.8|7044.6|7041.8|3809
1729696500000|2024-10-23 15:15:00|7060.5|7057.7|7069.6|7066.8|7072.5|7069.7|7052.6|7049.8|1979
1729696800000|2024-10-23 15:20:00|7068.6|7065.8|7053.6|7050.8|7069.6|7066.8|7041.6|7038.8|2588
1729697100000|2024-10-23 15:25:00|7052.6|7048.8|7065.6|7061.8|7068.6|7064.8|7049.6|7046.8|2052
1729697400000|2024-10-23 15:30:00|7064.6|7062.8|7089.5|7086.7|7096.5|7093.7|7061.6|7058.8|2403
1729697700000|2024-10-23 15:35:00|7090.4|7087.6|7089.5|7085.7|7097.5|7094.7|7083.5|7080.7|1317
1729698000000|2024-10-23 15:40:00|7088.5|7086.7|7083.5|7079.7|7092.5|7089.7|7076.5|7073.7|1430
1729698300000|2024-10-23 15:45:00|7082.5|7078.7|7079.5|7075.7|7086|7082.7|7072.5|7069.7|981
1729698600000|2024-10-23 15:50:00|7080|7076.7|7063.5|7059.7|7081.5|7078.7|7050.6|7047.8|2599
1729698900000|2024-10-23 15:55:00|7062.5|7060.7|7067.6|7063.8|7069.6|7066.8|7055.6|7052.8|1474
1729699200000|2024-10-23 16:00:00|7066.6|7064.7|7064.6|7061.8|7078.5|7075.7|7063.6|7059.8|2127
1729699500000|2024-10-23 16:05:00|7065.5|7061.7|7053.6|7050.8|7070|7066.8|7047.6|7044.8|3277
1729699800000|2024-10-23 16:10:00|7053.7|7050.9|7042.6|7039.8|7056.6|7053.8|7038.6|7035.8|2239
1729700100000|2024-10-23 16:15:00|7043.6|7040.8|7057.6|7054.8|7058.6|7055.8|7043.6|7040.8|1697
1729700400000|2024-10-23 16:20:00|7058.5|7055.7|7062.6|7059.8|7080.5|7077.7|7055.6|7052.8|2260
1729700700000|2024-10-23 16:25:00|7061.6|7058.8|7057.5|7054.7|7067.5|7063.8|7056.5|7053.7|1561
1729701000000|2024-10-23 16:30:00|7057.6|7054.8|7058.5|7055.7|7061.6|7057.8|7052.6|7049.3|1875
1729701300000|2024-10-23 16:35:00|7058.6|7055.8|7057.6|7053.8|7064.6|7061.7|7052.6|7049.8|1075
1729701600000|2024-10-23 16:40:00|7056.6|7054.8|7052.6|7048.8|7062|7058.7|7049.6|7046.8|1020
1729701900000|2024-10-23 16:45:00|7051.6|7047.8|7059.6|7056.8|7061.6|7058.7|7048.6|7044.8|416
1729702200000|2024-10-23 16:50:00|7059.5|7056.7|7064.6|7060.8|7074.6|7071.8|7058.6|7055.8|965
1729702500000|2024-10-23 16:55:00|7065.5|7061.8|7063.6|7060.8|7069.6|7066.8|7062.1|7058.8|676
1729702800000|2024-10-23 17:00:00|7062.6|7059.8|7049.6|7046.8|7062.6|7059.8|7047.6|7044.8|1063
1729703100000|2024-10-23 17:05:00|7050.6|7047.8|7060.6|7056.8|7081|7077.7|7050.6|7047.8|3633
1729703400000|2024-10-23 17:10:00|7059.6|7057.3|7055.6|7051.8|7062.6|7059.8|7045.7|7042.9|3053
1729703700000|2024-10-23 17:15:00|7054.6|7052.8|7051.7|7047.9|7062.6|7059.8|7050.7|7047.9|1717
1729704000000|2024-10-23 17:20:00|7051.6|7048.8|7055.7|7051.9|7055.7|7052.8|7045.6|7042.8|706
1729704300000|2024-10-23 17:25:00|7055.6|7052.8|7069.6|7066.8|7076.6|7073.8|7051.7|7048.8|1902
1729704600000|2024-10-23 17:30:00|7070.5|7067.7|7074.5|7070.7|7081.5|7078.7|7069.6|7066.7|1355
1729704900000|2024-10-23 17:35:00|7075.5|7071.7|7072.5|7068.7|7076.5|7073.7|7066.5|7063.7|1726
1729705200000|2024-10-23 17:40:00|7071.5|7069.7|7085.5|7082.7|7087.5|7084.7|7071.5|7068.7|1603
1729705500000|2024-10-23 17:45:00|7084.5|7081.7|7086.5|7083.7|7088.5|7085.7|7082.5|7079.7|630
1729705800000|2024-10-23 17:50:00|7087.4|7083.6|7087.5|7084.7|7096.4|7093.6|7084.5|7081.6|1614
1729706100000|2024-10-23 17:55:00|7087.4|7083.6|7082.4|7078.6|7088.4|7084.7|7079.5|7076.7|1109
1729706400000|2024-10-23 18:00:00|7082.5|7078.7|7078.5|7075.7|7085.4|7081.7|7075.5|7072.2|831
1729706700000|2024-10-23 18:05:00|7079.4|7076.6|7077.5|7074.7|7086.4|7083.6|7076.5|7073.7|770
1729707000000|2024-10-23 18:10:00|7078.5|7075.7|7062.5|7059.7|7078.5|7075.7|7060.5|7057.7|1774
1729707300000|2024-10-23 18:15:00|7063.5|7060.7|7072.4|7069.6|7074.5|7070.7|7062.5|7059.7|1330
1729707600000|2024-10-23 18:20:00|7071.5|7068.7|7084.3|7081.5|7086.3|7083.5|7070.4|7067.6|2500
1729707900000|2024-10-23 18:25:00|7084.4|7080.6|7076.4|7073.6|7085.4|7082.5|7072.4|7069.6|6096
1729708200000|2024-10-23 18:30:00|7075.4|7072.6|7081.4|7078.6|7085.3|7081.6|7075.4|7072.6|1870
1729708500000|2024-10-23 18:35:00|7082.3|7078.5|7080.4|7076.6|7083.4|7080.5|7077.4|7074.6|480
1729708800000|2024-10-23 18:40:00|7079.4|7077.5|7073.4|7070.6|7081.4|7078.5|7071.4|7068.6|939
1729709100000|2024-10-23 18:45:00|7074.3|7071.5|7076.4|7073.6|7079.3|7076.5|7073.4|7069.6|335
1729709400000|2024-10-23 18:50:00|7077.4|7073.1|7076.3|7073.5|7077.4|7074.6|7074.4|7071.6|191
1729709700000|2024-10-23 18:55:00|7076.4|7073.6|7077.4|7073.6|7079.4|7076.6|7076.3|7072.6|365
1729710000000|2024-10-23 19:00:00|7077.3|7074.5|7077.3|7074.5|7078.3|7075.5|7076.3|7073.5|168
1729710300000|2024-10-23 19:05:00|7076.3|7073.5|7080.3|7076.5|7080.4|7077.6|7076.3|7073.5|198
1729710600000|2024-10-23 19:10:00|7079.3|7077.5|7075.4|7071.6|7080.4|7077.5|7074.4|7071.5|196
1729710900000|2024-10-23 19:15:00|7074.4|7071.5|7077.4|7074.6|7078.4|7075.5|7074.3|7071.5|98
1729711200000|2024-10-23 19:20:00|7077.3|7074.5|7075.3|7072.5|7078.4|7075.5|7074.4|7071.1|168
1729711500000|2024-10-23 19:25:00|7075.4|7072.6|7078.3|7075.5|7078.3|7075.5|7075.3|7072.5|577
1729711800000|2024-10-23 19:30:00|7079.2|7076.4|7088.3|7085.5|7089.3|7086.4|7078.3|7075|690
1729712100000|2024-10-23 19:35:00|7089.2|7085.4|7092.2|7089.4|7093.2|7090.4|7088.2|7085.4|404
1729712400000|2024-10-23 19:40:00|7093.2|7088.4|7089.2|7086.4|7095.2|7092.4|7088.2|7085.4|374
1729712700000|2024-10-23 19:45:00|7090.2|7087.4|7093.2|7090.4|7093.7|7090.4|7090.2|7087.4|376
1729713000000|2024-10-23 19:50:00|7094.1|7091.3|7101.2|7097.4|7101.2|7098.4|7093.2|7090.4|538
1729713300000|2024-10-23 19:55:00|7100.2|7098.3|7100.2|7097.4|7102.7|7099.4|7097.2|7094.4|408
1729713600000|2024-10-23 20:00:00|7101.2|7096.4|7104.2|7101.4|7104.2|7101.4|7097.2|7094.4|393
1729713900000|2024-10-23 20:05:00|7103.3|7100.5|7100.2|7097.4|7103.3|7100.5|7098.3|7095.4|193
1729714200000|2024-10-23 20:10:00|7099.3|7096.5|7100.2|7096.4|7101.2|7098.4|7099.2|7096.4|144
1729714500000|2024-10-23 20:15:00|7099.2|7097.4|7099.2|7096.4|7103.2|7100.4|7099.2|7096.4|374
1729714800000|2024-10-23 20:20:00|7100.2|7097.3|7102.1|7098.3|7102.1|7098.4|7095.2|7092.4|396
1729715100000|2024-10-23 20:25:00|7101.2|7098.4|7099.2|7096.4|7102.2|7099.4|7098.2|7095.4|192
1729715400000|2024-10-23 20:30:00|7098.2|7095.4|7103.2|7099.4|7103.2|7100.4|7097.2|7093.4|119
1729715700000|2024-10-23 20:35:00|7102.2|7100.3|7103.2|7100.4|7105.2|7102.4|7102.1|7098.4|93
1729716000000|2024-10-23 20:40:00|7102.2|7099.4|7100.1|7097.3|7102.2|7099.4|7098.2|7094.4|362
1729716300000|2024-10-23 20:45:00|7100.2|7096.4|7102.1|7099.3|7103.1|7100.3|7099.2|7096.3|136
1729716600000|2024-10-23 20:50:00|7103.1|7099.4|7102.2|7099.4|7105.1|7102.3|7102.1|7099.3|206
1729716900000|2024-10-23 20:55:00|7101.2|7098.4|7103.2|7099.4|7104.2|7101.3|7100.2|7096.9|258
1729720800000|2024-10-23 22:00:00|7095.1|7091.3|7100.1|7096.3|7100.1|7097.3|7095.1|7091.3|135
1729721100000|2024-10-23 22:05:00|7099.1|7097.3|7100.1|7097.3|7101.1|7098.3|7099.1|7096.3|62
1729721400000|2024-10-23 22:10:00|7101.1|7098.3|7102.1|7099.3|7103.5|7100.3|7100.1|7096.8|109
1729721700000|2024-10-23 22:15:00|7103.1|7100.3|7105.1|7102.3|7107.1|7103.3|7103.1|7099.3|114
1729722000000|2024-10-23 22:20:00|7106.1|7103.3|7111.1|7107.3|7111.1|7108.3|7105.1|7102.3|85
1729722300000|2024-10-23 22:25:00|7110.1|7108.3|7112.1|7108.3|7112.1|7108.3|7109.1|7105.3|62
1729722600000|2024-10-23 22:30:00|7111.1|7107.3|7109.1|7106.3|7111.1|7107.3|7108.1|7105.3|54
1729722900000|2024-10-23 22:35:00|7110.1|7107.3|7108.1|7105.3|7110.1|7107.3|7108.1|7105.3|18
1729723200000|2024-10-23 22:40:00|7109|7104.3|7109.1|7105.3|7109.1|7106.3|7108.1|7104.3|37
1729723500000|2024-10-23 22:45:00|7108.1|7106.3|7108.1|7105.3|7109.5|7106.3|7108.1|7105.2|24
1729723800000|2024-10-23 22:50:00|7107.1|7104.3|7109.1|7105.3|7109.1|7105.3|7106.1|7103.3|24
1729724100000|2024-10-23 22:55:00|7109|7106.2|7110.1|7106.3|7110.1|7106.3|7109|7105.2|12
1729724400000|2024-10-23 23:00:00|7110|7106.2|7111|7108.2|7111|7108.2|7109|7106.2|38
1729724700000|2024-10-23 23:05:00|7111.1|7108.3|7112.1|7108.3|7112.5|7109.2|7111.1|7108.3|21
1729725000000|2024-10-23 23:10:00|7112|7109.2|7113.1|7109.3|7113.1|7110.2|7112|7108.3|16
1729725300000|2024-10-23 23:15:00|7112.1|7109.2|7113.1|7109.3|7114|7110.3|7111.1|7108.3|43
1729725600000|2024-10-23 23:20:00|7113|7110.2|7113.1|7109.3|7113.1|7110.2|7112.1|7108.8|18
1729725900000|2024-10-23 23:25:00|7113|7110.2|7113.1|7109.3|7113.1|7110.2|7113|7109.3|8
1729726200000|2024-10-23 23:30:00|7113|7110.2|7114|7110.2|7115|7112.2|7112|7108.7|26
1729726500000|2024-10-23 23:35:00|7115|7111.2|7117|7113.2|7117|7114.2|7114.1|7110.8|33
1729726800000|2024-10-23 23:40:00|7118|7114.2|7118|7114.2|7118|7114.2|7117|7113.2|19
1729727100000|2024-10-23 23:45:00|7119|7115.2|7120|7116.2|7120|7117.2|7119|7115.2|49
1729727400000|2024-10-23 23:50:00|7119|7115.2|7119|7116.2|7120|7117.2|7118|7115.2|44
1729727700000|2024-10-23 23:55:00|7120|7115.3|7118|7115.2|7120|7116.2|7117|7114.2|36
1729728000000|2024-10-24 00:00:00|7119|7114.3|7121|7117.2|7124|7121.2|7114|7110.2|545
1729728300000|2024-10-24 00:05:00|7121.5|7118.2|7120|7117.2|7122|7119.2|7117|7114.1|155
1729728600000|2024-10-24 00:10:00|7119|7116.2|7118|7114.2|7119|7116.2|7116|7112.2|140
1729728900000|2024-10-24 00:15:00|7117|7115.2|7117|7113.2|7120|7117.2|7114|7111.2|110
1729729200000|2024-10-24 00:20:00|7116|7112.7|7120|7117.2|7120|7117.2|7115|7112.2|96
1729729500000|2024-10-24 00:25:00|7119.9|7117.1|7120|7117.2|7121|7118.2|7118|7115.2|68
1729729800000|2024-10-24 00:30:00|7121|7118.2|7124|7121.2|7124.5|7121.2|7120|7116.2|81
1729730100000|2024-10-24 00:35:00|7124.9|7122.1|7126.9|7124.1|7127.9|7125.1|7124|7121.2|145
1729730400000|2024-10-24 00:40:00|7127.9|7125.1|7126.9|7124.1|7129.9|7127.1|7125.9|7123.1|148
1729730700000|2024-10-24 00:45:00|7127.9|7125.1|7136.9|7134.1|7136.9|7134.1|7127.9|7125.1|278
1729731000000|2024-10-24 00:50:00|7136.4|7133.1|7139.9|7137.1|7140.9|7138.1|7134.9|7132.1|223
1729731300000|2024-10-24 00:55:00|7140.9|7137|7160.8|7157|7164.8|7162|7138.9|7136.1|1042
1729731600000|2024-10-24 01:00:00|7159.8|7156.9|7152.7|7149.9|7162.8|7159|7148.8|7145.9|773
1729731900000|2024-10-24 01:05:00|7152.8|7150|7152.8|7150|7154.8|7152|7150.8|7147.9|211
1729732200000|2024-10-24 01:10:00|7153.7|7149.9|7149.8|7147|7153.8|7151|7148.7|7145.9|246
1729732500000|2024-10-24 01:15:00|7150.7|7146.9|7154.8|7152|7159.8|7157|7149.7|7146.9|300
1729732800000|2024-10-24 01:20:00|7155.7|7152.9|7157.8|7155|7158.8|7156|7151.8|7149|142
1729733100000|2024-10-24 01:25:00|7156.8|7154|7154.8|7152|7158.8|7156|7154.8|7151|182
1729733400000|2024-10-24 01:30:00|7153.8|7151|7154.8|7152|7157.8|7155|7152.8|7150|242
1729733700000|2024-10-24 01:35:00|7155.7|7152.9|7159.7|7155.9|7161.8|7158.9|7150.8|7148|329
1729734000000|2024-10-24 01:40:00|7158.8|7156|7162.7|7158.9|7163.7|7160.9|7157.7|7154.9|193
1729734300000|2024-10-24 01:45:00|7163.7|7159.9|7161.8|7159|7163.8|7161|7155.7|7152.9|320
1729734600000|2024-10-24 01:50:00|7160.8|7158|7161.7|7158.9|7164.8|7162|7159.8|7156.9|153
1729734900000|2024-10-24 01:55:00|7162.7|7159.9|7153.7|7150.9|7162.7|7159.9|7152.7|7149.9|184
1729735200000|2024-10-24 02:00:00|7154.7|7151.4|7150.7|7147.9|7154.7|7151.4|7148.8|7146|205
1729735500000|2024-10-24 02:05:00|7149.8|7147|7156.7|7153.9|7157.7|7154.9|7148.7|7145.9|373
1729735800000|2024-10-24 02:10:00|7156.6|7152.9|7155.7|7152.9|7157.7|7154.9|7151.7|7148.9|146
1729736100000|2024-10-24 02:15:00|7156.7|7153.8|7152.7|7148.9|7156.7|7153.8|7151.7|7148.8|85
1729736400000|2024-10-24 02:20:00|7151.7|7149.9|7166.7|7163.9|7167.7|7163.9|7151.7|7148.9|347
1729736700000|2024-10-24 02:25:00|7167.7|7162.9|7171.7|7168.9|7171.7|7168.9|7166.7|7162.9|269
1729737000000|2024-10-24 02:30:00|7172.6|7169.8|7171.7|7168.9|7175.7|7172.9|7166.8|7163.9|440
1729737300000|2024-10-24 02:35:00|7172.6|7168.8|7171.7|7168.9|7174.6|7171.8|7170.7|7167.8|181
1729737600000|2024-10-24 02:40:00|7171.6|7168.8|7168.6|7165.8|7171.6|7168.8|7166.6|7163.8|238
1729737900000|2024-10-24 02:45:00|7168.7|7165.9|7173.7|7170.9|7174.6|7171.8|7167.7|7164.8|196
1729738200000|2024-10-24 02:50:00|7174.6|7171.8|7176.7|7173.9|7177.7|7174.9|7174.6|7170.8|268
1729738500000|2024-10-24 02:55:00|7177.6|7173.8|7175.7|7172.9|7177.6|7174.3|7171.7|7168.8|225
1729738800000|2024-10-24 03:00:00|7175.6|7172.8|7175.7|7172.9|7176.7|7173.9|7172.7|7169.9|91
1729739100000|2024-10-24 03:05:00|7176.7|7172.8|7173.6|7169.8|7177.1|7173.8|7171.7|7168.9|238
1729739400000|2024-10-24 03:10:00|7172.6|7170.8|7174.6|7171.8|7177.6|7174.6|7172.6|7170.8|194
1729739700000|2024-10-24 03:15:00|7175.6|7172.3|7168.6|7165.8|7176.6|7172.8|7167.6|7164.3|163
1729740000000|2024-10-24 03:20:00|7169.6|7166.8|7172.6|7169.8|7173.6|7170.8|7168.6|7165.8|180
1729740300000|2024-10-24 03:25:00|7171.7|7168.9|7175.6|7172.8|7177.6|7173.8|7171.6|7168.8|172
1729740600000|2024-10-24 03:30:00|7176.5|7172.7|7174.6|7171.8|7176.6|7173.8|7173.6|7170.8|197
1729740900000|2024-10-24 03:35:00|7174.7|7170.9|7173.6|7170.8|7175.6|7172.8|7172.7|7169.8|90
1729741200000|2024-10-24 03:40:00|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7172.6|7169.3|96
1729741500000|2024-10-24 03:45:00|7175.5|7171.7|7169.6|7166.8|7175.6|7171.8|7168.7|7165.9|114
1729741800000|2024-10-24 03:50:00|7170.6|7167.8|7170.6|7167.8|7171.6|7168.8|7168.6|7165.7|187
1729742100000|2024-10-24 03:55:00|7171.6|7168.3|7166.6|7163.8|7171.6|7168.3|7165.6|7162.8|209
1729742400000|2024-10-24 04:00:00|7165.7|7162.9|7165.6|7162.8|7167.6|7164.8|7163.6|7160.8|157
1729742700000|2024-10-24 04:05:00|7164.7|7161.9|7166.6|7163.8|7166.6|7163.8|7163.6|7160.8|99
1729743000000|2024-10-24 04:10:00|7167.5|7164.7|7167.6|7163.8|7168.6|7165.8|7166.6|7163.7|82
1729743300000|2024-10-24 04:15:00|7167.5|7164.8|7166.6|7163.8|7167.6|7164.8|7164.6|7161.8|52
1729743600000|2024-10-24 04:20:00|7167.5|7163.7|7168.6|7165.8|7168.6|7165.8|7165.6|7162.8|63
1729743900000|2024-10-24 04:25:00|7168.5|7165.7|7168.6|7165.8|7170|7166.7|7166.5|7162.9|109
1729744200000|2024-10-24 04:30:00|7169.6|7166.8|7171.6|7168.8|7171.6|7168.8|7168.6|7165.7|149
1729744500000|2024-10-24 04:35:00|7171.5|7168.7|7172.5|7168.7|7172.6|7169.7|7168.6|7165.8|137
1729744800000|2024-10-24 04:40:00|7171.6|7168.8|7167.6|7164.8|7172.6|7169.7|7167.6|7164.8|147
1729745100000|2024-10-24 04:45:00|7168.5|7165.7|7168.5|7165.7|7168.6|7165.8|7165.6|7162.7|68
1729745400000|2024-10-24 04:50:00|7167.5|7164.7|7169.5|7165.7|7170.5|7166.7|7167.5|7164.7|118
1729745700000|2024-10-24 04:55:00|7168.5|7166.7|7169.6|7166.8|7171.5|7168.7|7168.5|7165.7|69
1729746000000|2024-10-24 05:00:00|7169.5|7166.7|7170.5|7167.7|7172.5|7169.7|7169.5|7166.7|105
1729746300000|2024-10-24 05:05:00|7171.5|7168.7|7170.5|7167.7|7172.5|7169.7|7170.5|7167.7|62
1729746600000|2024-10-24 05:10:00|7169.5|7166.7|7171.5|7168.7|7171.5|7168.7|7169.5|7166.7|63
1729746900000|2024-10-24 05:15:00|7170.5|7167.7|7168.4|7165.6|7171.5|7168.7|7167.5|7164.7|56
1729747200000|2024-10-24 05:20:00|7168.5|7165.7|7168.5|7165.7|7171.5|7168.7|7168.5|7164.7|69
1729747500000|2024-10-24 05:25:00|7169.5|7166.2|7166.5|7163.7|7170|7166.2|7165.5|7162.7|59
1729747800000|2024-10-24 05:30:00|7167.5|7164.7|7162.5|7159.7|7167.5|7164.7|7159.5|7156.7|253
1729748100000|2024-10-24 05:35:00|7161.6|7158.7|7164.5|7161.7|7165.5|7162.7|7160.5|7157.7|128
1729748400000|2024-10-24 05:40:00|7165.5|7162.7|7161.5|7158.7|7165.5|7162.7|7159.5|7156.2|128
1729748700000|2024-10-24 05:45:00|7161.4|7158.6|7158.4|7154.6|7163.5|7160.7|7156.4|7153.6|256
1729749000000|2024-10-24 05:50:00|7157.5|7154.7|7157.5|7154.7|7163.5|7160.7|7156.5|7153.6|244
1729749300000|2024-10-24 05:55:00|7156.6|7153.7|7155.5|7152.7|7160.5|7157.7|7155.4|7152.2|136
1729749600000|2024-10-24 06:00:00|7155.4|7152.6|7149.5|7146.7|7157.4|7153.7|7148.5|7145.6|443
1729749900000|2024-10-24 06:05:00|7150.4|7146.6|7153.5|7150.7|7155.5|7152.7|7148.5|7145.2|249
1729750200000|2024-10-24 06:10:00|7152.6|7149.8|7153.5|7150.7|7157.5|7153.7|7152.5|7149.7|206
1729750500000|2024-10-24 06:15:00|7154.5|7151.7|7152.5|7148.7|7154.5|7151.7|7149.5|7146.7|139
1729750800000|2024-10-24 06:20:00|7151.5|7149.7|7154.5|7150.7|7156.5|7153.7|7151.4|7148.6|160
1729751100000|2024-10-24 06:25:00|7153.5|7151.7|7153.5|7150.7|7156.5|7153.7|7151.5|7148.7|199
1729751400000|2024-10-24 06:30:00|7152.5|7149.7|7153.5|7150.7|7153.6|7150.7|7150|7146.7|136
1729751700000|2024-10-24 06:35:00|7154.5|7151.2|7151.5|7147.7|7155.5|7152.6|7148.5|7145.2|175
1729752000000|2024-10-24 06:40:00|7150.5|7148.6|7153.5|7150.7|7154.5|7151.7|7148.5|7145.2|217
1729752300000|2024-10-24 06:45:00|7152.5|7149.7|7149.5|7146.7|7154|7150.7|7148.5|7145.7|138
1729752600000|2024-10-24 06:50:00|7150.5|7147.7|7156.5|7153.7|7158.9|7155.6|7150.5|7147.7|213
1729752900000|2024-10-24 06:55:00|7157.5|7154.6|7154.5|7151.7|7161.5|7158.7|7153.5|7150.2|251
1729753200000|2024-10-24 07:00:00|7156.3|7153.5|7162.5|7159.7|7165.5|7162.7|7156.3|7153.5|419
1729753500000|2024-10-24 07:05:00|7163.4|7160.6|7181.3|7178.5|7183.3|7180.5|7163.4|7159.6|802
1729753800000|2024-10-24 07:10:00|7181.4|7178.6|7187.3|7184.5|7199.3|7195.5|7176.4|7173.5|1241
1729754100000|2024-10-24 07:15:00|7185.9|7182.1|7183.3|7179.5|7187.3|7184.5|7178.4|7175.6|497
1729754400000|2024-10-24 07:20:00|7182.4|7179.6|7179.4|7176.6|7185.8|7182.5|7175.4|7172.1|296
1729754700000|2024-10-24 07:25:00|7179.3|7176.5|7173.3|7169.5|7181.4|7178.6|7171.4|7168.6|364
1729755000000|2024-10-24 07:30:00|7174.3|7171.5|7167.3|7163.5|7176.3|7173.5|7158.9|7155.6|717
1729755300000|2024-10-24 07:35:00|7167.4|7164.5|7165.4|7162.6|7179.4|7175.6|7165.3|7161.5|547
1729755600000|2024-10-24 07:40:00|7166.3|7162.5|7157.4|7154.6|7167.3|7164.5|7155.4|7152.6|395
1729755900000|2024-10-24 07:45:00|7160.5|7156.7|7175.4|7172.6|7177.4|7174.6|7160.4|7156.7|434
1729756200000|2024-10-24 07:50:00|7176.4|7173.6|7186.4|7183.6|7189.3|7186.5|7169.9|7166.6|593
1729756500000|2024-10-24 07:55:00|7186.3|7182.6|7197.3|7194.5|7201.3|7198.5|7185.3|7181.5|1279
1729756800000|2024-10-24 08:00:00|7198.2|7195.4|7206.3|7203.5|7216.3|7213.4|7198.2|7195.4|1747
1729757100000|2024-10-24 08:05:00|7207.3|7204.5|7204.2|7201.4|7212.3|7209.5|7203.2|7200.4|777
1729757400000|2024-10-24 08:10:00|7204.3|7201.5|7204.2|7200.4|7205.3|7202.4|7196.2|7193.4|636
1729757700000|2024-10-24 08:15:00|7205.2|7201.4|7198.2|7194.4|7206.2|7203.4|7191.2|7188.4|791
1729758000000|2024-10-24 08:20:00|7197.2|7195.4|7195.2|7192.4|7202.2|7199.4|7192.2|7188.4|619
1729758300000|2024-10-24 08:25:00|7196.2|7191.4|7186.2|7183.4|7201.2|7198.4|7183.2|7179.4|751
1729758600000|2024-10-24 08:30:00|7187.2|7184.4|7189.2|7186.4|7194.2|7191.4|7180.2|7177.4|850
1729758900000|2024-10-24 08:35:00|7190.1|7187.3|7178.3|7175.5|7191.2|7187.5|7175.3|7172.5|902
1729759200000|2024-10-24 08:40:00|7179.2|7176.4|7185.2|7182.4|7190.3|7187.5|7178.3|7175.5|429
1729759500000|2024-10-24 08:45:00|7185.3|7181.5|7178.3|7174.5|7187.3|7183.5|7175.3|7172.5|576
1729759800000|2024-10-24 08:50:00|7177.3|7175.4|7193.2|7190.4|7196.6|7193.4|7177.3|7174.5|633
1729760100000|2024-10-24 08:55:00|7194.2|7191.4|7193.2|7190.4|7196.2|7193.4|7191.2|7188.4|369
1729760400000|2024-10-24 09:00:00|7194.1|7191.3|7200.2|7197.4|7205.2|7202.4|7193.2|7189.4|731
1729760700000|2024-10-24 09:05:00|7201.2|7198.4|7204.2|7201.4|7206.2|7203.4|7196.2|7193.4|875
1729761000000|2024-10-24 09:10:00|7204.1|7201.3|7198.2|7194.4|7209.2|7206.4|7196.1|7193.3|500
1729761300000|2024-10-24 09:15:00|7197.3|7194.5|7205.1|7201.3|7206.6|7203.4|7193.2|7189.9|401
1729761600000|2024-10-24 09:20:00|7205.2|7202.4|7210.1|7207.3|7212.1|7209.3|7204.2|7201.3|912
1729761900000|2024-10-24 09:25:00|7209.1|7206.3|7223.1|7220.3|7225|7222.2|7207.1|7203.8|1208
1729762200000|2024-10-24 09:30:00|7223|7219.2|7219.1|7216.3|7224.1|7221.3|7214.2|7210.9|635
1729762500000|2024-10-24 09:35:00|7218.2|7215.3|7220.1|7217.3|7223.1|7220.3|7215.1|7211.8|390
1729762800000|2024-10-24 09:40:00|7221|7218.2|7216.1|7212.3|7222.1|7218.4|7209.1|7206.3|470
1729763100000|2024-10-24 09:45:00|7215.2|7212.4|7217.1|7214.3|7221|7217.3|7214.1|7211.3|431
1729763400000|2024-10-24 09:50:00|7218|7214.2|7223.1|7219.3|7224.1|7221.3|7215.1|7212.2|346
1729763700000|2024-10-24 09:55:00|7222.1|7220.2|7217.1|7214.3|7227.1|7224.3|7216.1|7213.3|946
1729764000000|2024-10-24 10:00:00|7218.1|7215.3|7226|7223.2|7231.1|7227.3|7218.1|7215.3|1166
1729764300000|2024-10-24 10:05:00|7225.1|7222.3|7226|7223.2|7229|7226.2|7224|7221.2|364
1729764600000|2024-10-24 10:10:00|7225.1|7222.3|7227|7224.2|7231.1|7228.2|7224|7221.2|426
1729764900000|2024-10-24 10:15:00|7227.1|7224.3|7225.1|7221.3|7231.1|7228.2|7224.1|7220.8|390
1729765200000|2024-10-24 10:20:00|7224.1|7222.2|7213.2|7209.4|7225.1|7222.3|7211.1|7207.4|771
1729765500000|2024-10-24 10:25:00|7212.2|7208.9|7215.1|7211.3|7216.2|7213.3|7211.2|7208.4|346
1729765800000|2024-10-24 10:30:00|7215.2|7212.3|7201.2|7197.4|7215.2|7212.4|7190.3|7187.5|1613
1729766100000|2024-10-24 10:35:00|7201.1|7198.3|7192.2|7189.4|7203.7|7200.4|7187.3|7184.4|793
1729766400000|2024-10-24 10:40:00|7193.1|7188.4|7180.3|7177.5|7193.1|7189.8|7179.3|7176.4|705
1729766700000|2024-10-24 10:45:00|7179.8|7176.5|7180.3|7177.5|7184.3|7181.5|7179.3|7176.4|367
1729767000000|2024-10-24 10:50:00|7180.2|7177.4|7159.3|7156.5|7180.3|7177.5|7143.3|7140.5|2894
1729767300000|2024-10-24 10:55:00|7158.3|7155.5|7148.3|7144.5|7159.4|7156.5|7147.2|7143.4|854
1729767600000|2024-10-24 11:00:00|7147.4|7145.5|7136.3|7133.5|7154.4|7151.5|7132.3|7129.1|1232
1729767900000|2024-10-24 11:05:00|7136.4|7132.6|7136.3|7133.5|7138.4|7135.6|7133.4|7130.5|654
1729768200000|2024-10-24 11:10:00|7136.4|7133.6|7152.3|7149.5|7155.3|7151.5|7134.4|7131.5|1169
1729768500000|2024-10-24 11:15:00|7151.3|7148.5|7149.2|7146.4|7156.3|7153.5|7145.4|7142.5|698
1729768800000|2024-10-24 11:20:00|7149.3|7146.5|7152.3|7148.5|7156.4|7153.6|7149.3|7145.5|513
1729769100000|2024-10-24 11:25:00|7151.4|7149.5|7139.3|7136.5|7152.3|7149.5|7137.3|7134|586
1729769400000|2024-10-24 11:30:00|7138.4|7135.5|7139.3|7136.5|7144.3|7141|7136.3|7133.5|381
1729769700000|2024-10-24 11:35:00|7138.4|7135.5|7124.3|7121.5|7140.3|7137.5|7117.3|7114|1737
1729770000000|2024-10-24 11:40:00|7124.2|7121.4|7131.2|7128.4|7131.3|7128.5|7113.3|7110.5|1029
1729770300000|2024-10-24 11:45:00|7131.3|7127.5|7120.3|7117.5|7140.2|7137.4|7114.3|7111.4|1206
1729770600000|2024-10-24 11:50:00|7119.3|7116.5|7113.2|7109.4|7120.3|7117.5|7101.4|7098.5|1283
1729770900000|2024-10-24 11:55:00|7112.3|7109.5|7104.3|7101.5|7113.2|7109.5|7103.2|7100.4|560
1729771200000|2024-10-24 12:00:00|7103.3|7100.5|7095.3|7091.5|7108.3|7105.4|7091.3|7088.5|2195
1729771500000|2024-10-24 12:05:00|7094.3|7091.4|7119.2|7116.4|7121.2|7117.5|7094.3|7091|1505
1729771800000|2024-10-24 12:10:00|7118.3|7115.5|7120.2|7117.4|7125.3|7122.5|7110.3|7107.4|1318
1729772100000|2024-10-24 12:15:00|7119.3|7116.4|7123.2|7120.4|7129.2|7126.4|7119.3|7116.4|771
1729772400000|2024-10-24 12:20:00|7123.3|7120.5|7130.2|7127.4|7140.1|7136.3|7123.2|7120.4|1046
1729772700000|2024-10-24 12:25:00|7131.1|7128.3|7129.2|7125.4|7135|7131.4|7123.2|7119.4|524
1729773000000|2024-10-24 12:30:00|7128.2|7124.4|7128.2|7124.4|7133.2|7130.4|7122.2|7119.3|1074
1729773300000|2024-10-24 12:35:00|7127.2|7124.3|7132.1|7129.3|7139.2|7136.4|7124.2|7121.3|857
1729773600000|2024-10-24 12:40:00|7131.2|7128.4|7126.2|7122.4|7133.2|7130.3|7119.4|7116.6|684
1729773900000|2024-10-24 12:45:00|7126.3|7123.4|7128.1|7125.3|7132.6|7129.3|7122.2|7119.4|880
1729774200000|2024-10-24 12:50:00|7129.1|7126.2|7124.1|7121.3|7140.1|7137.3|7123.1|7120.3|1446
1729774500000|2024-10-24 12:55:00|7126|7123.2|7115.3|7112.5|7128.1|7125.3|7111.2|7108.4|1702
1729774800000|2024-10-24 13:00:00|7114.3|7111.5|7120.2|7117.4|7126.2|7123.4|7102.3|7099.5|3323
1729775100000|2024-10-24 13:05:00|7120.3|7117.5|7123.2|7119.4|7128.2|7125.4|7110.8|7107.5|1413
1729775400000|2024-10-24 13:10:00|7123.1|7120.3|7114.3|7110.5|7134.2|7131.4|7113.3|7109.5|5285
1729775700000|2024-10-24 13:15:00|7113.4|7110.6|7112.5|7109.7|7123.5|7119.7|7107.3|7103.6|2645
1729776000000|2024-10-24 13:20:00|7113.5|7110.6|7117.5|7113.7|7119.5|7116.6|7103.5|7100.7|2184
1729776300000|2024-10-24 13:25:00|7116.5|7112.8|7116.5|7113.7|7127.5|7124.7|7115.5|7112.7|1410
1729776600000|2024-10-24 13:30:00|7116.6|7112.8|7139.4|7136.6|7143.4|7139.7|7113.5|7109.8|3007
1729776900000|2024-10-24 13:35:00|7139.5|7136.7|7135.5|7131.7|7149.9|7146.7|7130.6|7127.8|2615
1729777200000|2024-10-24 13:40:00|7135.4|7132.7|7146.4|7142.6|7147.5|7144.7|7134.5|7131.6|1267
1729777500000|2024-10-24 13:45:00|7145.4|7141.6|7140.5|7136.7|7152.4|7149.6|7138.5|7135.7|2317
1729777800000|2024-10-24 13:50:00|7139.5|7136.6|7112.5|7109.7|7144.5|7141.6|7108.5|7105.7|3168
1729778100000|2024-10-24 13:55:00|7111.5|7108.7|7119.5|7116.7|7123.5|7120.6|7098.5|7095.7|3054
1729778400000|2024-10-24 14:00:00|7118.6|7115.7|7105.5|7102.7|7125.5|7122.6|7102.5|7099.7|1438
1729778700000|2024-10-24 14:05:00|7106.5|7101.7|7107.5|7104.7|7111.6|7108.6|7096.6|7093.8|1767
1729779000000|2024-10-24 14:10:00|7106.6|7103.8|7094.5|7091.7|7107.5|7104.7|7085.5|7082.7|3857
1729779300000|2024-10-24 14:15:00|7093.6|7090.7|7096.5|7092.7|7101.5|7098.7|7087.5|7084.7|2055
1729779600000|2024-10-24 14:20:00|7095.5|7091.7|7081.6|7078.8|7099|7095.7|7074.5|7071.3|3134
1729779900000|2024-10-24 14:25:00|7082.5|7079.7|7079.5|7076.7|7091.5|7088.7|7077.5|7074.7|2333
1729780200000|2024-10-24 14:30:00|7078.5|7075.7|7060.5|7057.7|7078.5|7075.7|7054.5|7050.7|3159
1729780500000|2024-10-24 14:35:00|7061.5|7058.2|7068.5|7064.7|7075.5|7072.7|7051|7047.7|2740
1729780800000|2024-10-24 14:40:00|7068.4|7065.7|7044.6|7041.8|7072|7068.7|7033.6|7030.8|4320
1729781100000|2024-10-24 14:45:00|7043.7|7040.9|7030.5|7027.7|7043.7|7040.9|7018.5|7015.7|4966
1729781400000|2024-10-24 14:50:00|7030.6|7027.8|7008.6|7005.8|7032.5|7028.8|6993.7|6990.9|6054
1729781700000|2024-10-24 14:55:00|7009.6|7006.8|7020.6|7017.8|7027.5|7023.8|7007.7|7004.8|3166
1729782000000|2024-10-24 15:00:00|7019.6|7016.8|7003.7|6999.9|7033.6|7030.8|7001.6|6998.8|3743
1729782300000|2024-10-24 15:05:00|7003.6|7000.8|7002.6|6998.8|7008.7|7005.8|6992.6|6989.8|2244
1729782600000|2024-10-24 15:10:00|7003.6|6999.8|7005.5|7002.7|7016.5|7012.8|6996.5|6993.7|3002
1729782900000|2024-10-24 15:15:00|7006.5|7003.7|6998.5|6995.7|7015.5|7012.7|6995.6|6992.7|2453
1729783200000|2024-10-24 15:20:00|6998.6|6994.8|7012.5|7009.7|7021.5|7018.7|6994.5|6990.8|2286
1729783500000|2024-10-24 15:25:00|7012.6|7008.8|7023.5|7020.7|7031.6|7028.7|7008.5|7005.4|2838
1729783800000|2024-10-24 15:30:00|7024.4|7021.6|7028.6|7024.8|7045.5|7042.6|7020.1|7016.8|4785
1729784100000|2024-10-24 15:35:00|7028.5|7024.7|7015.5|7011.7|7033.5|7029.7|7012.6|7009.8|2111
1729784400000|2024-10-24 15:40:00|7015.6|7011.8|7019.5|7016.7|7030.5|7027.7|7014.6|7011.7|1255
1729784700000|2024-10-24 15:45:00|7019.6|7016.8|7017.5|7014.7|7025.6|7022.7|7012.6|7009.7|1550
1729785000000|2024-10-24 15:50:00|7016.6|7013.8|7001.5|6998.7|7020.5|7017.7|7000.6|6997.8|1609
1729785300000|2024-10-24 15:55:00|7002.5|6999.7|6997.5|6994.7|7007.5|7004.7|6995.5|6992.7|1813
1729785600000|2024-10-24 16:00:00|6998.4|6995.6|7003.5|7000.7|7007|7003.7|6997.5|6994.3|1396
1729785900000|2024-10-24 16:05:00|7004.5|7001.2|6978.6|6975.8|7005.5|7002.7|6974.6|6971.8|3095
1729786200000|2024-10-24 16:10:00|6979.5|6974.8|6985.6|6982.8|6991.6|6987.9|6978.6|6974.8|1957
1729786500000|2024-10-24 16:15:00|6986.5|6983.7|7002.5|6999.7|7007.5|7004.7|6985.6|6982.7|2108
1729786800000|2024-10-24 16:20:00|7003.5|6999.2|7006.5|7002.7|7006.6|7003.8|6993.6|6990.8|1169
1729787100000|2024-10-24 16:25:00|7005.6|7002.8|7016.4|7012.6|7018.4|7015.6|7004.6|7001.7|1516
1729787400000|2024-10-24 16:30:00|7016.5|7012.7|7005.6|7001.8|7021.4|7018.1|7003.6|7000.7|1341
1729787700000|2024-10-24 16:35:00|7004.7|7001.9|6998.6|6995.8|7004.7|7001.9|6996.5|6992.8|998
1729788000000|2024-10-24 16:40:00|6999.6|6996.8|7002.5|6998.7|7008.5|7005.7|6996.6|6993.7|916
1729788300000|2024-10-24 16:45:00|7003.4|6999.7|6993.6|6990.8|7008.4|7004.7|6989.6|6986.8|1823
1729788600000|2024-10-24 16:50:00|6994.6|6991.3|6992.5|6988.7|6998.6|6995.8|6990.6|6987.8|867
1729788900000|2024-10-24 16:55:00|6991.6|6988.8|6986.5|6983.7|6992.6|6989.7|6981.6|6978.7|901
1729789200000|2024-10-24 17:00:00|6986.6|6983.8|6995.5|6992.7|7001.5|6998.6|6986.6|6983.8|1029
1729789500000|2024-10-24 17:05:00|6994.5|6991.7|6994.5|6991.7|7002.5|6999.7|6991.5|6988.6|934
1729789800000|2024-10-24 17:10:00|6994.4|6990.7|6992.5|6988.7|6996.9|6993.6|6989.5|6986.6|788
1729790100000|2024-10-24 17:15:00|6991.5|6988.6|6995.5|6992.7|7005.4|7002.6|6989.5|6986.2|1100
1729790400000|2024-10-24 17:20:00|6996.4|6993.6|7011.4|7008.6|7013.5|7010.7|6994.5|6991.6|1788
1729790700000|2024-10-24 17:25:00|7012.3|7009.5|7004.5|7000.7|7012.5|7009.6|7003.5|7000.7|1225
1729791000000|2024-10-24 17:30:00|7003.5|6999.8|7000.5|6997.7|7007.6|7004.8|7000.5|6997.7|701
1729791300000|2024-10-24 17:35:00|7001.5|6996.7|7003.5|6999.7|7008.9|7005.7|7000.5|6996.7|1080
1729791600000|2024-10-24 17:40:00|7003.4|7000.6|7008.5|7005.7|7009.6|7006.7|7003|6999.7|662
1729791900000|2024-10-24 17:45:00|7007.5|7004.7|7002.5|6999.7|7008.6|7005.7|7002.5|6999.7|498
1729792200000|2024-10-24 17:50:00|7001.6|6998.8|7001.4|6997.6|7004.5|7001.7|6995.5|6992.7|814
1729792500000|2024-10-24 17:55:00|7002.4|6998.6|7006.5|7003.7|7010.5|7007.7|7002.4|6998.6|693
1729792800000|2024-10-24 18:00:00|7007.4|7004.6|7007.5|7004.7|7019.5|7015.7|7005.6|7002.7|1549
1729793100000|2024-10-24 18:05:00|7008.4|7005.6|6992.5|6989.7|7008.5|7005.7|6991.5|6988.7|1637
1729793400000|2024-10-24 18:10:00|6991.6|6988.8|7003.6|7000.8|7004.6|7001.8|6991.5|6988.3|1078
1729793700000|2024-10-24 18:15:00|7004.5|7001.7|7006.5|7003.7|7007.6|7003.8|7001.5|6997.8|779
1729794000000|2024-10-24 18:20:00|7006.6|7002.8|7005.5|7002.7|7007.6|7004.8|7000.6|6997.3|1385
1729794300000|2024-10-24 18:25:00|7006.5|7003.7|7015.6|7012.8|7021.8|7018.7|7005.6|7002.7|7224
1729794600000|2024-10-24 18:30:00|7016.6|7012.7|7027.5|7024.7|7029.6|7026.8|7014.6|7011.8|4505
1729794900000|2024-10-24 18:35:00|7027.6|7024.8|7025.6|7022.8|7030.7|7027.8|7025.5|7022.7|1026
1729795200000|2024-10-24 18:40:00|7024.6|7021.8|7029.6|7026.8|7034.6|7031.7|7022.7|7019.8|999
1729795500000|2024-10-24 18:45:00|7028.6|7025.8|7021.5|7018.7|7029.6|7026.8|7019.6|7016.7|436
1729795800000|2024-10-24 18:50:00|7021.6|7018.8|7027.5|7023.7|7030.5|7026.7|7021.5|7018.7|373
1729796100000|2024-10-24 18:55:00|7026.5|7024.7|7029.5|7026.7|7029.5|7026.7|7026.5|7023.7|233
1729796400000|2024-10-24 19:00:00|7028.6|7025.8|7039.5|7036.7|7040.6|7037.8|7028|7024.7|1410
1729796700000|2024-10-24 19:05:00|7040.5|7037.7|7046.5|7043.7|7046.5|7043.7|7040.5|7037.7|2068
1729797000000|2024-10-24 19:10:00|7045.6|7042.8|7050.5|7047.7|7050.6|7047.8|7044.5|7041.7|570
1729797300000|2024-10-24 19:15:00|7049.5|7046.7|7044.6|7040.8|7050.5|7046.7|7040.6|7037.7|536
1729797600000|2024-10-24 19:20:00|7045|7041.2|7044.6|7040.8|7046.5|7042.7|7041.5|7038.7|306
1729797900000|2024-10-24 19:25:00|7044.5|7041.7|7043.5|7040.7|7046.6|7043.7|7043.5|7039.8|414
1729798200000|2024-10-24 19:30:00|7044.5|7041.7|7049.5|7045.7|7051.5|7048.7|7044.5|7041.7|530
1729798500000|2024-10-24 19:35:00|7048.5|7046.7|7047.5|7044.7|7050.5|7046.7|7045.6|7042.7|271
1729798800000|2024-10-24 19:40:00|7047.6|7043.8|7045.6|7042.8|7048.5|7045.7|7044.6|7041.7|318
1729799100000|2024-10-24 19:45:00|7045.5|7042.7|7045.5|7042.7|7045.6|7042.7|7042.5|7039.7|343
1729799400000|2024-10-24 19:50:00|7045|7041.7|7048.4|7045.6|7049.5|7046.7|7045|7041.7|314
1729799700000|2024-10-24 19:55:00|7048.5|7045.7|7050.5|7047.7|7052.5|7049.7|7047.5|7044.7|422
1729800000000|2024-10-24 20:00:00|7049.5|7046.7|7047.4|7044.6|7049.5|7046.7|7045.5|7042.7|271
1729800300000|2024-10-24 20:05:00|7046.4|7043.6|7045.5|7042.7|7046.5|7043.7|7043.5|7040.6|194
1729800600000|2024-10-24 20:10:00|7046.4|7043.6|7045.6|7041.8|7047.5|7044.7|7044.1|7040.8|366
1729800900000|2024-10-24 20:15:00|7045.5|7042.7|7044.5|7041.7|7046.5|7043.7|7042.5|7038.7|226
1729801200000|2024-10-24 20:20:00|7045.5|7042.7|7049.4|7045.6|7049.4|7046.6|7044.5|7041.7|190
1729801500000|2024-10-24 20:25:00|7048.5|7044.7|7047.5|7044.7|7050.5|7047.6|7047.5|7044.6|127
1729801800000|2024-10-24 20:30:00|7047.4|7044.6|7041.5|7037.7|7047.5|7044.7|7040.5|7037.7|298
1729802100000|2024-10-24 20:35:00|7040.6|7037.8|7039.5|7036.7|7040.6|7037.8|7033.5|7030.7|254
1729802400000|2024-10-24 20:40:00|7038.6|7035.7|7037.6|7034.8|7040.6|7037.7|7037.5|7034.3|110
1729802700000|2024-10-24 20:45:00|7038.5|7034.7|7035.5|7031.7|7039.6|7036.8|7032.6|7029.7|365
1729803000000|2024-10-24 20:50:00|7034.5|7030.7|7035.5|7032.7|7036.5|7033.7|7031.6|7028.3|205
1729803300000|2024-10-24 20:55:00|7035.4|7032.6|7032.5|7028.7|7035.4|7032.6|7031.4|7028.6|246
1729807200000|2024-10-24 22:00:00|7031.3|7027.5|7041.4|7037.6|7043.2|7039.6|7030.4|7027.1|300
1729807500000|2024-10-24 22:05:00|7040.4|7036.6|7044.4|7040.6|7044.4|7041.6|7040.4|7036.6|149
1729807800000|2024-10-24 22:10:00|7044.3|7040.5|7044.3|7041.5|7044.4|7041.6|7043.4|7040.5|42
1729808100000|2024-10-24 22:15:00|7044.4|7040.6|7044.3|7040.5|7045.3|7042.5|7043.3|7040.4|74
1729808400000|2024-10-24 22:20:00|7044.2|7041.5|7044.4|7040.6|7044.4|7041.5|7043.3|7040.4|70
1729808700000|2024-10-24 22:25:00|7043.4|7040.5|7046.3|7042.5|7047.2|7044.4|7043.4|7040.5|77
1729809000000|2024-10-24 22:30:00|7045.3|7041.5|7045.2|7041.4|7047.2|7044.4|7044.3|7041.4|42
1729809300000|2024-10-24 22:35:00|7044.3|7041.5|7045.3|7041.5|7046.3|7042.5|7044.3|7041.4|28
1729809600000|2024-10-24 22:40:00|7044.4|7041.6|7043.4|7040.6|7046.2|7042.5|7043.4|7040.1|37
1729809900000|2024-10-24 22:45:00|7044.3|7040.5|7044.3|7040.5|7045.3|7041.6|7043.3|7040.5|12
1729810200000|2024-10-24 22:50:00|7044.2|7041.4|7044.3|7041.5|7045.3|7042.5|7043.8|7040.5|31
1729810500000|2024-10-24 22:55:00|7044.2|7040.5|7038.3|7035.5|7044.3|7041.5|7038.3|7035.5|134
1729810800000|2024-10-24 23:00:00|7039.2|7035.4|7037.3|7033.5|7040.2|7036.5|7037.2|7033.4|33
1729811100000|2024-10-24 23:05:00|7037.2|7034.4|7036.2|7033.4|7037.2|7034.4|7035.2|7032.4|37
1729811400000|2024-10-24 23:10:00|7037.2|7033.6|7039.2|7036.4|7041.2|7037.4|7036.2|7033.6|71
1729811700000|2024-10-24 23:15:00|7040.2|7037.3|7041.2|7038.4|7041.2|7038.4|7039.7|7036.4|11
1729812000000|2024-10-24 23:20:00|7042.2|7037.4|7042.2|7038.4|7042.2|7039.4|7041.2|7037.4|24
1729812300000|2024-10-24 23:25:00|7042.1|7039.4|7040.2|7037.4|7042.2|7039.4|7040.2|7037.4|20
1729812600000|2024-10-24 23:30:00|7041.2|7036.4|7039.3|7035.5|7041.2|7036.4|7038.2|7035.4|23
1729812900000|2024-10-24 23:35:00|7039.2|7036.4|7038.2|7034.4|7040.2|7036.5|7037.2|7033.4|17
1729813200000|2024-10-24 23:40:00|7037.2|7034.3|7040.2|7036.4|7040.2|7036.4|7037.2|7034.3|20
1729813500000|2024-10-24 23:45:00|7040.3|7037.4|7039.2|7035.4|7040.3|7037.4|7039.2|7035.4|25
1729813800000|2024-10-24 23:50:00|7039.3|7036.4|7041.2|7038.4|7041.2|7038.4|7039.3|7036.4|33
1729814100000|2024-10-24 23:55:00|7041.3|7037.5|7041.2|7038.4|7041.3|7038.4|7041.2|7037.4|17
1729814400000|2024-10-25 00:00:00|7041.3|7037.4|7060.1|7057.3|7060.2|7057.4|7041.3|7037.4|505
1729814700000|2024-10-25 00:05:00|7060.2|7057.4|7062.2|7059.4|7065.2|7062.4|7057.2|7054.3|283
1729815000000|2024-10-25 00:10:00|7062.1|7058.4|7066.2|7062.4|7067.2|7064.4|7061.2|7058.3|291
1729815300000|2024-10-25 00:15:00|7066.1|7063.3|7066.2|7062.4|7066.2|7063.4|7062.2|7059.4|122
1729815600000|2024-10-25 00:20:00|7065.2|7061.4|7061.2|7058.4|7065.2|7061.4|7059.2|7056.3|175
1729815900000|2024-10-25 00:25:00|7062.2|7057.4|7055.2|7052.4|7062.2|7058.4|7054.3|7051.4|139
1729816200000|2024-10-25 00:30:00|7056.2|7053.4|7059.2|7056.4|7060.2|7056.5|7055.2|7053.4|68
1729816500000|2024-10-25 00:35:00|7058.2|7055.4|7059.2|7055.4|7061.2|7058.4|7058.2|7055.4|47
1729816800000|2024-10-25 00:40:00|7058.3|7056.4|7053.1|7050.3|7058.3|7056.4|7051.2|7048.4|121
1729817100000|2024-10-25 00:45:00|7052.3|7049.5|7053.2|7050.4|7056.2|7052.5|7052.3|7049|49
1729817400000|2024-10-25 00:50:00|7054.1|7050.3|7057.2|7053.4|7057.2|7054.3|7051.2|7048.3|57
1729817700000|2024-10-25 00:55:00|7057.1|7054.3|7057.1|7054.3|7062.6|7059.3|7056.1|7052.9|159
1729818000000|2024-10-25 01:00:00|7057.2|7053.4|7052.1|7049.3|7057.2|7053.4|7044.1|7040.9|799
1729818300000|2024-10-25 01:05:00|7052.2|7048.4|7050.2|7046.4|7054.2|7051.3|7049.1|7046.3|104
1729818600000|2024-10-25 01:10:00|7050.1|7046.3|7046.1|7042.3|7053.1|7049.3|7045.1|7042.3|132
1729818900000|2024-10-25 01:15:00|7047.1|7043.3|7041.1|7038.3|7049.1|7046.3|7037.1|7034.3|281
1729819200000|2024-10-25 01:20:00|7040.2|7037.3|7043.1|7040.3|7044.1|7041.3|7040.1|7037.3|142
1729819500000|2024-10-25 01:25:00|7042.2|7039.4|7044.1|7041.3|7044.2|7041.4|7040.1|7037.3|111
1729819800000|2024-10-25 01:30:00|7045|7042.2|7046.1|7043.3|7047.1|7043.4|7040.1|7037.3|109
1729820100000|2024-10-25 01:35:00|7047.1|7044.2|7047.1|7044.3|7052.2|7049.3|7041.1|7038.3|219
1729820400000|2024-10-25 01:40:00|7048.1|7045.3|7042.1|7039.3|7049.2|7046.2|7040.1|7037.2|130
1729820700000|2024-10-25 01:45:00|7043|7039.2|7043.1|7040.3|7047.2|7044.3|7041.6|7038.2|78
1729821000000|2024-10-25 01:50:00|7042.1|7039.3|7034.1|7031.3|7043.1|7040.3|7034.1|7030.4|196
1729821300000|2024-10-25 01:55:00|7035|7031.2|7035.1|7032.3|7040.1|7037.2|7034.1|7031.2|126
1729821600000|2024-10-25 02:00:00|7036|7032.2|7035.1|7031.3|7039.1|7036.3|7034|7031.2|194
1729821900000|2024-10-25 02:05:00|7035|7031.2|7034.1|7031.3|7039.1|7036.3|7030|7027.2|326
1729822200000|2024-10-25 02:10:00|7033.1|7030.3|7038.1|7035.3|7039.1|7036.2|7033.1|7030.3|159
1729822500000|2024-10-25 02:15:00|7037.2|7034.3|7041.1|7038.3|7044.1|7040.3|7037.1|7034.2|138
1729822800000|2024-10-25 02:20:00|7040.2|7037.3|7041.1|7038.3|7041.1|7038.3|7040.1|7036.3|66
1729823100000|2024-10-25 02:25:00|7040.1|7037.3|7044.1|7041.3|7044.1|7041.3|7040.1|7036.3|81
1729823400000|2024-10-25 02:30:00|7045|7041.2|7046.1|7043.3|7049.1|7046.3|7044.1|7041.2|248
1729823700000|2024-10-25 02:35:00|7046.2|7043.4|7041.1|7038.3|7047.1|7044.3|7041.1|7038.3|98
1729824000000|2024-10-25 02:40:00|7042.1|7038.8|7041|7038.2|7043.1|7040.2|7039|7036.2|115
1729824300000|2024-10-25 02:45:00|7041.1|7037.3|7043|7040.2|7044.1|7041.2|7039.1|7036.2|119
1729824600000|2024-10-25 02:50:00|7043.9|7041.1|7042.1|7038.3|7045.1|7042.2|7041.1|7038.3|64
1729824900000|2024-10-25 02:55:00|7042|7039.2|7044|7041.2|7045.1|7042.2|7042|7039.2|96
1729825200000|2024-10-25 03:00:00|7043.1|7040.2|7044|7041.2|7047.1|7044.2|7042|7039.2|94
1729825500000|2024-10-25 03:05:00|7043.1|7040.3|7040|7037.2|7044|7041.2|7039.1|7036.3|59
1729825800000|2024-10-25 03:10:00|7040.1|7036.3|7028.1|7025.3|7042|7038.3|7028.1|7024.3|318
1729826100000|2024-10-25 03:15:00|7029.1|7024.3|7032|7029.2|7033.1|7030.2|7026.1|7023.3|270
1729826400000|2024-10-25 03:20:00|7033.1|7029.3|7034|7031.2|7034.1|7031.2|7030.1|7026.8|159
1729826700000|2024-10-25 03:25:00|7033.1|7030.3|7035.1|7031.3|7035.1|7032.2|7031|7027.7|154
1729827000000|2024-10-25 03:30:00|7035|7031.2|7032|7029.2|7035.1|7032.2|7030.1|7027.3|176
1729827300000|2024-10-25 03:35:00|7032.1|7029.3|7032.9|7029.1|7034.1|7031.2|7031|7028.1|87
1729827600000|2024-10-25 03:40:00|7032|7029.2|7028.1|7025.3|7032.1|7029.2|7028|7025.2|140
1729827900000|2024-10-25 03:45:00|7029.1|7026.2|7029.1|7026.3|7030.5|7027.2|7027|7024.2|79
1729828200000|2024-10-25 03:50:00|7029|7026.2|7029.1|7026.3|7032.1|7029.3|7029|7026.2|101
1729828500000|2024-10-25 03:55:00|7030|7026.2|7027.1|7024.3|7030.6|7027.3|7027|7024.2|40
1729828800000|2024-10-25 04:00:00|7026.1|7023.3|7029.1|7026.3|7029.6|7026.3|7026|7023.2|87
1729829100000|2024-10-25 04:05:00|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7025.1|7022.3|94
1729829400000|2024-10-25 04:10:00|7027.1|7024.3|7027.1|7023.3|7029.1|7026.3|7025.1|7022.3|86
1729829700000|2024-10-25 04:15:00|7026.1|7022.8|7026.1|7022.3|7027.2|7024.3|7025.1|7022.3|75
1729830000000|2024-10-25 04:20:00|7026|7022.2|7025.1|7021.3|7027.1|7024.3|7024.1|7021.3|61
1729830300000|2024-10-25 04:25:00|7024.2|7021.4|7026.1|7023.3|7026.1|7023.3|7023.1|7020.3|84
1729830600000|2024-10-25 04:30:00|7027|7022.3|7028.1|7025.3|7029.1|7026.3|7027|7022.3|133
1729830900000|2024-10-25 04:35:00|7029.1|7026.2|7032.1|7029.3|7032.5|7029.3|7028.1|7025.2|61
1729831200000|2024-10-25 04:40:00|7031.1|7028.3|7031.1|7028.3|7032.1|7029.3|7031|7028.2|20
1729831500000|2024-10-25 04:45:00|7031.9|7029.1|7029.1|7026.3|7033.1|7030.3|7029.1|7026.2|37
1729831800000|2024-10-25 04:50:00|7030|7026.2|7031|7028.2|7032|7029.2|7029.1|7026.2|37
1729832100000|2024-10-25 04:55:00|7032|7028.3|7029|7026.2|7032|7029.2|7028|7025.2|48
1729832400000|2024-10-25 05:00:00|7030.8|7028|7029|7026.2|7032|7028.3|7029|7025.2|48
1729832700000|2024-10-25 05:05:00|7029.1|7025.3|7030|7027.2|7030.1|7027.2|7028|7025.2|56
1729833000000|2024-10-25 05:10:00|7031|7028.2|7031|7028.2|7032|7029.2|7028|7025.2|144
1729833300000|2024-10-25 05:15:00|7030.1|7027.3|7032|7029.2|7033|7029.3|7030|7027.2|66
1729833600000|2024-10-25 05:20:00|7032.1|7028.2|7032|7029.2|7033.1|7030.3|7032|7028.2|36
1729833900000|2024-10-25 05:25:00|7033|7030.2|7033|7030.2|7033.1|7030.2|7032|7028.3|48
1729834200000|2024-10-25 05:30:00|7033.9|7031.1|7034|7031.2|7039|7036.2|7033|7030.2|284
1729834500000|2024-10-25 05:35:00|7034.1|7030.3|7033|7030.2|7036|7032.2|7031|7027.2|121
1729834800000|2024-10-25 05:40:00|7034|7030.7|7036|7033.2|7038|7034.3|7033.5|7030.7|99
1729835100000|2024-10-25 05:45:00|7036.1|7032.3|7035|7032.2|7037|7034.1|7032.9|7030.1|89
1729835400000|2024-10-25 05:50:00|7035.9|7032.1|7034|7031.2|7037|7034.2|7032.9|7030.1|62
1729835700000|2024-10-25 05:55:00|7033.9|7031.1|7034|7031.2|7036.1|7033.2|7029.9|7027.1|167
1729836000000|2024-10-25 06:00:00|7034.9|7031.1|7033.9|7030.1|7035.9|7032.2|7031|7028.1|88
1729836300000|2024-10-25 06:05:00|7034|7031.1|7037.9|7035.1|7038.9|7035.2|7034|7031.1|112
1729836600000|2024-10-25 06:10:00|7038.8|7036|7041|7038.2|7044|7041.2|7037|7034.1|221
1729836900000|2024-10-25 06:15:00|7041.9|7038.1|7037.9|7034.1|7041.9|7038.2|7035.9|7033.1|173
1729837200000|2024-10-25 06:20:00|7037|7034.2|7033.9|7031.1|7038|7035.1|7033.9|7030.2|166
1729837500000|2024-10-25 06:25:00|7033|7030.2|7031|7028.2|7034|7031.1|7026|7023.1|181
1729837800000|2024-10-25 06:30:00|7031.9|7028.1|7048.9|7046.1|7049.9|7047.1|7030|7027.2|729
1729838100000|2024-10-25 06:35:00|7049.9|7047.1|7047.8|7045|7049.9|7047.1|7040.8|7038|449
1729838400000|2024-10-25 06:40:00|7046.9|7044.1|7044.8|7041|7047.8|7044.1|7042.8|7039.5|104
1729838700000|2024-10-25 06:45:00|7044.7|7041.9|7049.8|7047|7050.8|7047.5|7044.7|7041|114
1729839000000|2024-10-25 06:50:00|7049.9|7046|7048.8|7046|7056.8|7054|7047.9|7045|357
1729839300000|2024-10-25 06:55:00|7047.8|7045|7047.8|7045|7051.8|7049|7043.7|7040|205
1729839600000|2024-10-25 07:00:00|7048.7|7045.9|7053.8|7051|7057.7|7054.9|7039.8|7037|877
1729839900000|2024-10-25 07:05:00|7054.8|7051.9|7044.9|7041.1|7059.3|7056|7041.9|7039.1|825
1729840200000|2024-10-25 07:10:00|7043.9|7042.1|7038.9|7036.1|7047|7044.1|7038.9|7036.1|265
1729840500000|2024-10-25 07:15:00|7039.8|7037|7037.9|7034.1|7040.9|7038|7035.9|7033.1|203
1729840800000|2024-10-25 07:20:00|7036.9|7035|7038.9|7035.1|7043.9|7041.1|7036.9|7033.6|327
1729841100000|2024-10-25 07:25:00|7037.9|7036|7038.9|7035.1|7039.9|7037.1|7034.9|7032.1|177
1729841400000|2024-10-25 07:30:00|7037.9|7034.1|7042.9|7039.1|7043.8|7041|7037.9|7034.1|239
1729841700000|2024-10-25 07:35:00|7041.9|7040.1|7037.9|7035.1|7051.9|7049.1|7037.9|7035.1|451
1729842000000|2024-10-25 07:40:00|7038.9|7036.6|7024.9|7022.1|7040.4|7037.1|7024|7021.1|405
1729842300000|2024-10-25 07:45:00|7024|7021.2|7018.9|7016.1|7025|7022.1|7015|7012.1|653
1729842600000|2024-10-25 07:50:00|7019|7015.2|7011|7007.2|7019|7016.1|7008|7005.2|708
1729842900000|2024-10-25 07:55:00|7010.1|7007.3|7012|7009.2|7016|7012.2|7010|7007.2|364
1729843200000|2024-10-25 08:00:00|7011.1|7008.3|7007.9|7005.1|7015|7012.2|7000|6996.3|930
1729843500000|2024-10-25 08:05:00|7007|7004.2|7002.9|7000.1|7013|7010.1|6999|6996.1|591
1729843800000|2024-10-25 08:10:00|7003.8|7001|6998|6995.2|7005|7002.2|6996|6993.2|730
1729844100000|2024-10-25 08:15:00|6999|6996.2|7007.9|7005.1|7010.4|7007.2|6993.9|6991.1|628
1729844400000|2024-10-25 08:20:00|7008|7004.1|7020.9|7018.1|7021.9|7019.1|7005.5|7002.1|599
1729844700000|2024-10-25 08:25:00|7021.9|7019.1|7013.9|7010.1|7022.8|7020|7007.4|7004.1|895
1729845000000|2024-10-25 08:30:00|7013|7010.2|7012.9|7009.1|7017.9|7014.2|6999.9|6996.2|1026
1729845300000|2024-10-25 08:35:00|7012|7009.2|7012|7009.2|7019.9|7017.1|7007|7004.1|696
1729845600000|2024-10-25 08:40:00|7011|7008.2|7012|7009.2|7020|7016.2|7010|7007.2|470
1729845900000|2024-10-25 08:45:00|7011|7008.2|7021.9|7019.1|7022.7|7019.9|7008.1|7005.2|719
1729846200000|2024-10-25 08:50:00|7022.9|7020.1|7025.9|7023.1|7046.2|7043|7021.7|7018.1|1625
1729846500000|2024-10-25 08:55:00|7026.8|7023|7026.8|7024|7032.8|7029.9|7022.8|7020|633
1729846800000|2024-10-25 09:00:00|7026.9|7023.1|7020.8|7018|7030.8|7028|7019.8|7017|442
1729847100000|2024-10-25 09:05:00|7020.9|7017.1|7038.7|7035.9|7040.7|7037.9|7018.8|7015.1|539
1729847400000|2024-10-25 09:10:00|7037.8|7034.9|7035.7|7032.9|7043.7|7040.9|7035.3|7031.9|354
1729847700000|2024-10-25 09:15:00|7036.6|7033.8|7047.7|7044.9|7053.7|7050.9|7033.7|7030.9|657
1729848000000|2024-10-25 09:20:00|7047.8|7044|7048.7|7045.9|7053.7|7049.9|7042.7|7039.8|629
1729848300000|2024-10-25 09:25:00|7049.6|7045.8|7050.7|7047.9|7055.8|7052|7045.7|7042.8|320
1729848600000|2024-10-25 09:30:00|7051.6|7047.8|7040.8|7038|7052.7|7049.8|7032.6|7028.9|617
1729848900000|2024-10-25 09:35:00|7039.8|7037|7043.6|7040.8|7044.6|7040.9|7038.7|7035|242
1729849200000|2024-10-25 09:40:00|7042.7|7039.9|7046.7|7043.9|7049.7|7046.8|7042.7|7039.9|296
1729849500000|2024-10-25 09:45:00|7047.6|7044.8|7053.7|7050.9|7058.6|7054.9|7046.7|7043.8|878
1729849800000|2024-10-25 09:50:00|7052.8|7050|7051.7|7048.9|7055.7|7051.9|7046.7|7043.9|263
1729850100000|2024-10-25 09:55:00|7052.6|7048.8|7050.7|7047.9|7053.7|7050.9|7048.7|7045.8|240
1729850400000|2024-10-25 10:00:00|7051.6|7048.8|7041.7|7038.9|7052.7|7049.8|7041.6|7037.9|432
1729850700000|2024-10-25 10:05:00|7042.7|7039.9|7043.7|7040.9|7050.1|7046.9|7041.7|7038.4|274
1729851000000|2024-10-25 10:10:00|7043.6|7039.9|7057.6|7053.8|7060.7|7057.9|7042.7|7039.8|429
1729851300000|2024-10-25 10:15:00|7056.7|7053.9|7053.7|7050.9|7056.7|7053.9|7050.7|7047.8|167
1729851600000|2024-10-25 10:20:00|7054.6|7050.8|7062.7|7059.9|7063.7|7060.8|7052.8|7049.9|231
1729851900000|2024-10-25 10:25:00|7063.6|7059.8|7064.7|7061.9|7070.6|7067.8|7061.7|7058.8|687
1729852200000|2024-10-25 10:30:00|7065.6|7061.8|7068.6|7065.8|7073.7|7070.8|7062.8|7059.8|464
1729852500000|2024-10-25 10:35:00|7069.7|7065.9|7066.6|7063.8|7070.6|7066.9|7064.6|7060.8|399
1729852800000|2024-10-25 10:40:00|7067.6|7063.9|7056.8|7054|7073.6|7069.9|7054.7|7050.9|599
1729853100000|2024-10-25 10:45:00|7057.6|7054.8|7056.8|7054|7061.1|7058|7056.3|7053|288
1729853400000|2024-10-25 10:50:00|7057.6|7054.8|7059.7|7055.9|7060.8|7057.9|7056.8|7053.9|100
1729853700000|2024-10-25 10:55:00|7058.8|7056|7065.7|7061.9|7065.7|7062.9|7058.8|7055.9|224
1729854000000|2024-10-25 11:00:00|7064.7|7062.9|7057.7|7054.9|7069.7|7066.9|7057.7|7054.9|482
1729854300000|2024-10-25 11:05:00|7058.6|7055.8|7065.7|7062.9|7066.7|7063.9|7054.7|7051.9|258
1729854600000|2024-10-25 11:10:00|7066.7|7063.9|7073.6|7070.8|7079.6|7076.8|7064.7|7061.9|761
1729854900000|2024-10-25 11:15:00|7071.7|7068.9|7079.6|7076.8|7081.6|7078.8|7071.6|7068.8|515
1729855200000|2024-10-25 11:20:00|7079.5|7076.7|7079.5|7076.7|7081.7|7078.8|7076.5|7073.4|263
1729855500000|2024-10-25 11:25:00|7079.6|7076.8|7074.6|7071.8|7083.6|7080.8|7073.7|7070.8|576
1729855800000|2024-10-25 11:30:00|7074.7|7070.9|7075.6|7072.8|7078.6|7075.8|7073.6|7070.7|205
1729856100000|2024-10-25 11:35:00|7076.5|7072.7|7069.6|7066.8|7076.6|7073.7|7069.5|7066.4|229
1729856400000|2024-10-25 11:40:00|7070.5|7066.7|7068.6|7065.8|7071.7|7068.8|7065.5|7061.7|298
1729856700000|2024-10-25 11:45:00|7069.5|7065.7|7063.6|7060.8|7070.6|7067.8|7059.6|7056.8|460
1729857000000|2024-10-25 11:50:00|7062.6|7059.8|7070.6|7067.8|7072|7068.8|7060.5|7057.7|614
1729857300000|2024-10-25 11:55:00|7069.7|7066.9|7070.5|7066.7|7071.6|7068.8|7068.6|7065.7|209
1729857600000|2024-10-25 12:00:00|7070.6|7066.8|7074.6|7070.8|7082.6|7079.7|7067.7|7064.8|1120
1729857900000|2024-10-25 12:05:00|7073.7|7070.9|7080.6|7077.8|7081.6|7078.7|7071.5|7067.8|433
1729858200000|2024-10-25 12:10:00|7081.6|7078.8|7092.6|7089.8|7096.6|7093.8|7079.7|7076.9|1392
1729858500000|2024-10-25 12:15:00|7091.7|7088.9|7086.6|7083.8|7092.5|7089.7|7080.5|7077.7|654
1729858800000|2024-10-25 12:20:00|7087.5|7083.7|7077.6|7074.8|7090.6|7087.8|7075.6|7072.8|720
1729859100000|2024-10-25 12:25:00|7078.4|7075.6|7079.7|7075.9|7081.7|7078.8|7077.5|7073.8|688
1729859400000|2024-10-25 12:30:00|7080.7|7076.9|7083.6|7080.8|7087.6|7084.6|7079.6|7076.8|832
1729859700000|2024-10-25 12:35:00|7083.7|7080.9|7087.5|7083.7|7088.6|7085.7|7079.5|7075.8|561
1729860000000|2024-10-25 12:40:00|7087.4|7084.6|7103.4|7099.6|7104.3|7101.5|7087.4|7083.7|3413
1729860300000|2024-10-25 12:45:00|7102.4|7100.5|7102.4|7099.6|7104.4|7101.6|7094.4|7091.6|1194
1729860600000|2024-10-25 12:50:00|7103.4|7099.7|7103.4|7100.6|7106.8|7103.6|7100.4|7097.6|765
1729860900000|2024-10-25 12:55:00|7104.3|7101.5|7108.4|7105.6|7115.3|7112.5|7103.4|7100.5|4561
1729861200000|2024-10-25 13:00:00|7109.3|7105.5|7095.5|7092.7|7116.3|7113.5|7090.5|7087.7|2805
1729861500000|2024-10-25 13:05:00|7095.6|7091.8|7101.4|7098.6|7107.8|7104.6|7092.6|7089.8|1568
1729861800000|2024-10-25 13:10:00|7102.3|7098.5|7098.5|7095.7|7110.7|7107.5|7093.3|7089.7|1252
1729862100000|2024-10-25 13:15:00|7097.5|7094.7|7113.4|7110.6|7114.3|7111.5|7097.4|7094.6|1073
1729862400000|2024-10-25 13:20:00|7113.3|7110.5|7108.4|7105.6|7114.4|7111.6|7104.4|7101.5|806
1729862700000|2024-10-25 13:25:00|7109.4|7106.6|7124.1|7121.3|7129|7126.2|7109.3|7106.5|3615
1729863000000|2024-10-25 13:30:00|7123.3|7120.5|7112.2|7108.4|7136.1|7133.3|7105.4|7102.4|3707
1729863300000|2024-10-25 13:35:00|7113.2|7109.4|7115.2|7112.4|7120.2|7117.4|7099.3|7096.1|2059
1729863600000|2024-10-25 13:40:00|7114.7|7111.4|7122.2|7118.4|7130.1|7126.4|7114.2|7110.9|1709
1729863900000|2024-10-25 13:45:00|7123.2|7119.4|7131.2|7128.4|7134.2|7131.3|7120.2|7117.3|2618
1729864200000|2024-10-25 13:50:00|7132.1|7128.3|7119.3|7115.5|7133.2|7130.3|7116.2|7113.4|1789
1729864500000|2024-10-25 13:55:00|7119.2|7116.4|7119.2|7115.4|7121.2|7118.4|7112.2|7109.4|1469
1729864800000|2024-10-25 14:00:00|7119.3|7115.5|7119.2|7116.4|7124.2|7121.3|7114.2|7111.4|1345
1729865100000|2024-10-25 14:05:00|7120.1|7117.3|7125.2|7122.4|7127.7|7124.4|7117.3|7114|999
1729865400000|2024-10-25 14:10:00|7125.3|7121.5|7108.4|7105.6|7127.2|7124.3|7103.5|7100.6|3275
1729865700000|2024-10-25 14:15:00|7108.5|7105.7|7107.3|7104.5|7114.1|7111.3|7104.3|7101.5|1171
1729866000000|2024-10-25 14:20:00|7108.3|7105.5|7106.4|7103.6|7120.2|7117.3|7103.5|7100.2|2513
1729866300000|2024-10-25 14:25:00|7105.5|7102.7|7115.4|7111.6|7119.4|7116.6|7102.4|7099.2|2101
1729866600000|2024-10-25 14:30:00|7115.3|7112.5|7115.3|7112.5|7122.3|7119.5|7107.3|7104.5|1371
1729866900000|2024-10-25 14:35:00|7116.4|7112.6|7117.3|7114.5|7119.4|7116.5|7111.4|7108.5|583
1729867200000|2024-10-25 14:40:00|7118.3|7115.4|7111.3|7108.5|7120.7|7117.5|7110.3|7106.6|1011
1729867500000|2024-10-25 14:45:00|7112.2|7109.4|7107.3|7104.5|7114.3|7111.4|7100.3|7097.5|1701
1729867800000|2024-10-25 14:50:00|7108.3|7104.4|7095.4|7092.6|7111.7|7108.5|7088.4|7085.6|3467
1729868100000|2024-10-25 14:55:00|7096.3|7092.5|7092.2|7088.4|7096.8|7093.6|7082.3|7079.5|3077
1729868400000|2024-10-25 15:00:00|7091.7|7089.4|7087.2|7083.4|7095.9|7093.1|7081.2|7078.4|3030
1729868700000|2024-10-25 15:05:00|7086.2|7084.4|7088.2|7085.4|7095.1|7092.3|7078.2|7075.3|1438
1729869000000|2024-10-25 15:10:00|7088.1|7084.4|7087.2|7084.4|7092.2|7089.4|7081.2|7078.4|1284
1729869300000|2024-10-25 15:15:00|7088|7085.2|7107|7103.2|7107.5|7104.2|7083.2|7080.4|1628
1729869600000|2024-10-25 15:20:00|7106.1|7103.3|7113|7110.2|7125|7122.2|7101.1|7097.9|2256
1729869900000|2024-10-25 15:25:00|7114|7111.2|7160.8|7158|7188.7|7185.8|7112|7109.2|13461
1729870200000|2024-10-25 15:30:00|7160.9|7157.1|7162.8|7159|7171.8|7168.8|7145|7142.1|4578
1729870500000|2024-10-25 15:35:00|7161.9|7159.1|7178.8|7176|7183.8|7181|7160.8|7158|3981
1729870800000|2024-10-25 15:40:00|7177.9|7175.1|7170.9|7168.1|7186.8|7184|7167.4|7164.1|4397
1729871100000|2024-10-25 15:45:00|7171.8|7169|7163.9|7161.1|7182.8|7180|7159.9|7156.1|3097
1729871400000|2024-10-25 15:50:00|7164.8|7161|7159.9|7157.1|7173.9|7171|7158.9|7156|2896
1729871700000|2024-10-25 15:55:00|7159|7156.1|7158|7155.2|7162.9|7160.1|7150.9|7148.1|2856
1729872000000|2024-10-25 16:00:00|7158.9|7156.1|7151.9|7148.1|7160.9|7158.1|7144.1|7141.3|3051
1729872300000|2024-10-25 16:05:00|7151|7149.1|7146.9|7143.1|7152|7149.1|7139.9|7136.1|2097
1729872600000|2024-10-25 16:10:00|7147.8|7144|7110.1|7107.3|7147.9|7145.1|7109.2|7106.4|5801
1729872900000|2024-10-25 16:15:00|7110.2|7106.4|7131|7128.2|7134|7131.2|7109.2|7106.3|2336
1729873200000|2024-10-25 16:20:00|7132|7130|7142.8|7140|7142.9|7140.1|7125|7122.2|1867
1729873500000|2024-10-25 16:25:00|7142|7139.2|7149.8|7147|7155.2|7151.9|7139.9|7137.1|2244
1729873800000|2024-10-25 16:30:00|7150.7|7147.9|7153.7|7150.9|7156.8|7153.9|7140.9|7138|1011
1729874100000|2024-10-25 16:35:00|7154.6|7150.8|7158.8|7155|7165.6|7162.8|7153.7|7150.5|1693
1729874400000|2024-10-25 16:40:00|7157.8|7155.8|7156.7|7153.9|7162.7|7159.8|7153.7|7150.8|1285
1729874700000|2024-10-25 16:45:00|7157.6|7153.8|7158.7|7155.9|7161.7|7158|7154.8|7151.9|1031
1729875000000|2024-10-25 16:50:00|7159.7|7156.9|7165.7|7162.9|7172.1|7168.8|7158.7|7155.9|1451
1729875300000|2024-10-25 16:55:00|7166.7|7161.9|7165.5|7162.7|7166.7|7163.7|7156.7|7153.9|2302
1729875600000|2024-10-25 17:00:00|7166.5|7163.7|7167.5|7164.7|7170.5|7167.2|7153.7|7150.9|1606
1729875900000|2024-10-25 17:05:00|7168.5|7165.7|7164.6|7160.8|7169.6|7166.8|7161.5|7158.4|900
1729876200000|2024-10-25 17:10:00|7164.5|7160.7|7161.6|7158.8|7166.5|7163.7|7158.5|7155.7|813
1729876500000|2024-10-25 17:15:00|7161.5|7158.7|7164.5|7160.7|7167.3|7164|7155.5|7152.7|1054
1729876800000|2024-10-25 17:20:00|7164.4|7160.6|7163.4|7160.6|7171.8|7168.5|7162.6|7159.7|710
1729877100000|2024-10-25 17:25:00|7164.3|7161.5|7163.5|7160.7|7169.5|7166.6|7161.6|7158.7|1365
1729877400000|2024-10-25 17:30:00|7162.5|7159.7|7157.4|7154.6|7167.8|7164.5|7154.4|7150.8|1555
1729877700000|2024-10-25 17:35:00|7156.5|7153.6|7152.5|7149.7|7157.4|7154.6|7143.6|7140.7|1685
1729878000000|2024-10-25 17:40:00|7153.4|7149.6|7159.4|7156.6|7160.4|7157.6|7152.9|7149.6|932
1729878300000|2024-10-25 17:45:00|7158.6|7155.8|7158.4|7154.6|7163.4|7160.6|7156.4|7153.6|1245
1729878600000|2024-10-25 17:50:00|7158.3|7155.5|7157.4|7154.6|7163.4|7159.6|7154.4|7151.2|1169
1729878900000|2024-10-25 17:55:00|7158.3|7155.5|7161.4|7157.6|7162.2|7159.4|7152.9|7149.6|1095
1729879200000|2024-10-25 18:00:00|7160.4|7157.1|7154.4|7151.6|7161.4|7158.6|7152.4|7149.6|1485
1729879500000|2024-10-25 18:05:00|7153.4|7150.6|7146.3|7142.5|7155.4|7152.6|7143.3|7139.5|1369
1729879800000|2024-10-25 18:10:00|7145.4|7143.5|7161.3|7157.5|7163.3|7160.4|7145.3|7142.5|1891
1729880100000|2024-10-25 18:15:00|7161.2|7158.4|7165.3|7162.5|7169.2|7166.4|7160.3|7157.4|1919
1729880400000|2024-10-25 18:20:00|7166.3|7162.4|7179.2|7175.4|7184.6|7181.3|7160.3|7156.5|4482
1729880700000|2024-10-25 18:25:00|7178.3|7175.5|7173.3|7170.5|7186.3|7183.5|7168.5|7165.7|9285
1729881000000|2024-10-25 18:30:00|7172.4|7169.5|7181.2|7177.4|7182.6|7179.4|7171.3|7168.5|3482
1729881300000|2024-10-25 18:35:00|7180.3|7177.5|7182.2|7179.4|7185.8|7182.5|7178.3|7175.5|1570
1729881600000|2024-10-25 18:40:00|7181.3|7178.4|7181.2|7178.4|7183.2|7179.5|7178.2|7175.4|644
1729881900000|2024-10-25 18:45:00|7180.3|7177.5|7179.2|7176.4|7181.2|7177.5|7174.5|7171.7|734
1729882200000|2024-10-25 18:50:00|7180.1|7177.3|7175.2|7171.4|7180.2|7177.4|7174.2|7171.4|595
1729882500000|2024-10-25 18:55:00|7174.2|7172.4|7174.3|7171.5|7176.2|7173.4|7172.2|7169.4|2107
1729882800000|2024-10-25 19:00:00|7174.2|7171.4|7177.2|7174.4|7177.3|7174.5|7173.3|7170.5|854
1729883100000|2024-10-25 19:05:00|7177.3|7173.4|7177.2|7174.4|7179.2|7176.3|7173.4|7170.6|514
1729883400000|2024-10-25 19:10:00|7176.7|7173.4|7177.1|7173.3|7179.2|7176.4|7176.1|7173.3|329
1729883700000|2024-10-25 19:15:00|7176.2|7173.4|7178.2|7175.4|7180.1|7177.3|7175.2|7172.3|405
1729884000000|2024-10-25 19:20:00|7179.1|7175.3|7177.1|7174.3|7180.2|7177.4|7176.2|7173.4|389
1729884300000|2024-10-25 19:25:00|7177.2|7174.4|7178.1|7175.3|7180.1|7177.3|7175.2|7172.3|560
1729884600000|2024-10-25 19:30:00|7177.2|7174.4|7168.3|7165.5|7178.1|7175.2|7168.3|7165.5|2440
1729884900000|2024-10-25 19:35:00|7167.4|7164.5|7166.3|7163.5|7169.3|7166.5|7163.3|7160.1|706
1729885200000|2024-10-25 19:40:00|7166.4|7163.6|7168.3|7165.5|7168.3|7165.5|7164.4|7161.5|323
1729885500000|2024-10-25 19:45:00|7167.4|7164.6|7163.4|7160.6|7168.4|7164.6|7162.4|7159.6|1113
1729885800000|2024-10-25 19:50:00|7162.6|7159.8|7163.6|7160.8|7165.4|7162.6|7158.7|7155.8|2439
1729886100000|2024-10-25 19:55:00|7164.6|7161.3|7162.6|7159.8|7164.6|7161.3|7160.6|7157.8|736
1729886400000|2024-10-25 20:00:00|7162.7|7159.9|7159.6|7156.8|7164.6|7161.8|7159.6|7155.9|350
1729886700000|2024-10-25 20:05:00|7158.7|7155.8|7160.6|7157.8|7162.2|7158.9|7158.7|7155.8|207
1729887000000|2024-10-25 20:10:00|7159.6|7156.8|7159.6|7156.8|7161.1|7157.8|7159.6|7156.4|121
1729887300000|2024-10-25 20:15:00|7158.7|7155.8|7154.6|7150.8|7159.7|7156.9|7153.6|7150.4|402
1729887600000|2024-10-25 20:20:00|7153.7|7150.9|7155.6|7152.8|7157.7|7154.7|7152.7|7149.9|123
1729887900000|2024-10-25 20:25:00|7155.7|7152.9|7157.6|7154.8|7157.7|7154.8|7154.7|7151.8|209
1729888200000|2024-10-25 20:30:00|7157.5|7154.7|7158.5|7155.7|7158.7|7155.8|7154.7|7151.8|129
1729888500000|2024-10-25 20:35:00|7157.7|7154.9|7157.6|7154.8|7159.7|7156.9|7155.7|7152.7|248
1729888800000|2024-10-25 20:40:00|7158.6|7154.7|7157.6|7154.8|7160.6|7157.7|7157.5|7154.3|293
1729889100000|2024-10-25 20:45:00|7158.5|7154.7|7160.6|7157.8|7164.7|7161.8|7156.5|7153.7|290
1729889400000|2024-10-25 20:50:00|7160.5|7157.7|7163.6|7160.8|7165.7|7162.9|7160.5|7157.7|285
1729889700000|2024-10-25 20:55:00|7164.5|7160.7|7163.5|7160.7|7166|7162.7|7161.5|7158.7|225
1730066400000|2024-10-27 22:00:00|6887.3|6879.5|6794.2|6791.4|6893|6888.7|6777.2|6772.4|8436
1730066700000|2024-10-27 22:05:00|6794.3|6790.5|6794.9|6792.1|6805|6801.6|6786.1|6782.9|2943
1730067000000|2024-10-27 22:10:00|6794.8|6792|6829.7|6825.9|6835.2|6831.9|6793.8|6791|2984
1730067300000|2024-10-27 22:15:00|6828.8|6826|6838.3|6834.5|6845|6841.6|6824.8|6821.9|2940
1730067600000|2024-10-27 22:20:00|6837.4|6834.6|6833.6|6830.8|6853.7|6850.9|6827.6|6823.8|1750
1730067900000|2024-10-27 22:25:00|6833.7|6829.9|6844.7|6840.9|6852.3|6848.5|6832.6|6829.7|960
1730068200000|2024-10-27 22:30:00|6844.8|6841|6842.6|6839.8|6849.8|6846.4|6829.8|6827|1550
1730068500000|2024-10-27 22:35:00|6842.7|6839.9|6846.8|6844|6854.2|6851|6837.7|6834.9|1107
1730068800000|2024-10-27 22:40:00|6846.9|6843.1|6851.8|6849|6851.8|6849|6844.8|6841.1|370
1730069100000|2024-10-27 22:45:00|6851.9|6848.1|6854.8|6852|6859.8|6857|6848.8|6846|617
1730069400000|2024-10-27 22:50:00|6854.9|6851.1|6853.8|6850|6858.7|6855|6849|6846.1|311
1730069700000|2024-10-27 22:55:00|6853.7|6849.9|6850.8|6848|6853.9|6851|6847.6|6843.9|328
1730070000000|2024-10-27 23:00:00|6851.7|6847.9|6860.8|6858|6861.8|6859|6849.8|6846|576
1730070300000|2024-10-27 23:05:00|6860|6857.2|6856.8|6853|6861.9|6859.1|6855.8|6852.9|385
1730070600000|2024-10-27 23:10:00|6854.9|6852.1|6866.7|6862.9|6866.7|6863.8|6852.8|6850|891
1730070900000|2024-10-27 23:15:00|6865.8|6863|6870.6|6867.8|6871.7|6868.8|6864.6|6860.8|505
1730071200000|2024-10-27 23:20:00|6870.7|6866.9|6863.4|6860.6|6870.8|6867.9|6862.4|6859.2|305
1730071500000|2024-10-27 23:25:00|6863.5|6859.7|6862.5|6859.7|6868.7|6865.7|6861.5|6858.6|199
1730071800000|2024-10-27 23:30:00|6863.4|6859.6|6869.5|6866.7|6870.6|6866.9|6860.4|6857.6|293
1730072100000|2024-10-27 23:35:00|6869.7|6866.9|6868.5|6864.7|6873.6|6869.9|6867.5|6863.7|280
1730072400000|2024-10-27 23:40:00|6868.4|6864.6|6873.6|6869.8|6874.5|6871.6|6867.4|6863.6|302
1730072700000|2024-10-27 23:45:00|6872.5|6869.7|6873.5|6870.7|6873.8|6870.7|6866.5|6863.7|223
1730073000000|2024-10-27 23:50:00|6873.6|6869.8|6871.6|6867.8|6874.6|6871.8|6870.5|6867|160
1730073300000|2024-10-27 23:55:00|6871.5|6868.7|6869.5|6866.7|6871.6|6868.8|6869.4|6865.8|116
1730073600000|2024-10-28 00:00:00|6869.6|6866.8|6873.5|6870.7|6877.6|6874.7|6868.6|6865.6|622
1730073900000|2024-10-28 00:05:00|6873.6|6869.8|6869.7|6866.9|6873.6|6870.7|6867.7|6864.8|623
1730074200000|2024-10-28 00:10:00|6870.7|6867.9|6871.7|6867.9|6873.8|6871|6866.7|6863.8|277
1730074500000|2024-10-28 00:15:00|6871.8|6868|6869.7|6865.9|6874.5|6871.7|6868.7|6865.8|340
1730074800000|2024-10-28 00:20:00|6868.7|6865.7|6872.6|6869.8|6873|6869.9|6867.6|6864.8|318
1730075100000|2024-10-28 00:25:00|6872.5|6869.7|6869.5|6866.7|6875.6|6872.7|6867.5|6864.6|261
1730075400000|2024-10-28 00:30:00|6870.4|6866.6|6863.7|6860.9|6870.6|6867.7|6858.5|6855.7|483
1730075700000|2024-10-28 00:35:00|6863.5|6860.7|6866.5|6863.7|6866.6|6863.7|6861.5|6858.7|253
1730076000000|2024-10-28 00:40:00|6867.3|6864.5|6871.5|6868.7|6873.5|6870.7|6866.5|6863.6|320
1730076300000|2024-10-28 00:45:00|6872.3|6869.5|6870.5|6867.7|6873.5|6869.8|6867.5|6864.2|169
1730076600000|2024-10-28 00:50:00|6871.4|6867.6|6867.5|6864.7|6871.5|6868.7|6864.5|6861.6|167
1730076900000|2024-10-28 00:55:00|6868.3|6865.5|6879.4|6875.6|6881.2|6878.3|6867.5|6864.6|878
1730077200000|2024-10-28 01:00:00|6878.5|6875.7|6851.3|6848.5|6879.4|6876.2|6850.5|6847.6|2248
1730077500000|2024-10-28 01:05:00|6851.4|6847.6|6837.4|6833.6|6851.4|6847.6|6831.7|6828.8|2831
1730077800000|2024-10-28 01:10:00|6836.4|6832.8|6830.4|6826.6|6838.4|6835.5|6828.5|6825.6|1092
1730078100000|2024-10-28 01:15:00|6829.5|6826.7|6831.6|6827.8|6840.6|6837.7|6829.2|6825.8|990
1730078400000|2024-10-28 01:20:00|6831.5|6828.7|6843|6839.2|6843.4|6840.6|6830.5|6827.5|671
1730078700000|2024-10-28 01:25:00|6843.3|6839.5|6837.2|6834.4|6851.4|6848.6|6835.3|6832.5|574
1730079000000|2024-10-28 01:30:00|6837.3|6833.5|6849.4|6845.6|6850.5|6847.4|6836.4|6833|479
1730079300000|2024-10-28 01:35:00|6848.5|6845.7|6844.4|6841.6|6849.3|6845.7|6841.4|6838.5|273
1730079600000|2024-10-28 01:40:00|6844.3|6840.5|6847.3|6843.5|6848.5|6845.6|6842.4|6839.6|480
1730079900000|2024-10-28 01:45:00|6846.5|6842.7|6844.5|6841.7|6850.4|6847.6|6844.5|6841.7|531
1730080200000|2024-10-28 01:50:00|6845.4|6841.6|6851.4|6848.6|6854.5|6851.7|6842.4|6839.6|742
1730080500000|2024-10-28 01:55:00|6850.6|6847.8|6851.5|6848.7|6853.5|6850.7|6846.5|6843.5|433
1730080800000|2024-10-28 02:00:00|6852.4|6848.6|6847.4|6844.6|6853.5|6850.6|6842.5|6839.6|516
1730081100000|2024-10-28 02:05:00|6847.5|6843.7|6852.4|6849.6|6854.5|6851.6|6846.4|6843.6|230
1730081400000|2024-10-28 02:10:00|6852.5|6848.7|6852.4|6849.6|6853.5|6850.6|6849.4|6845.7|267
1730081700000|2024-10-28 02:15:00|6852.5|6848.7|6853.5|6850.7|6854.5|6851.6|6851.4|6848.6|220
1730082000000|2024-10-28 02:20:00|6853.6|6849.8|6852.5|6848.7|6854.5|6850.8|6851.4|6847.7|159
1730082300000|2024-10-28 02:25:00|6851.5|6848.6|6854.4|6851.6|6856.5|6853.6|6851.4|6848.5|200
1730082600000|2024-10-28 02:30:00|6853.5|6850.7|6841.5|6838.7|6854.3|6851.5|6840.5|6837.6|402
1730082900000|2024-10-28 02:35:00|6841.4|6838.6|6841.4|6838.6|6842.5|6839.7|6835.5|6832.6|635
1730083200000|2024-10-28 02:40:00|6841.3|6838.5|6838.4|6835.6|6842.5|6839.6|6837.4|6833.7|212
1730083500000|2024-10-28 02:45:00|6839.3|6836.5|6843.4|6839.6|6843.5|6840.5|6837.4|6834.5|166
1730083800000|2024-10-28 02:50:00|6843.3|6840.5|6843.5|6840.7|6844.5|6841.7|6839.7|6836.9|100
1730084100000|2024-10-28 02:55:00|6843.4|6840.6|6841.4|6838.6|6846.4|6842.7|6841.4|6838.5|139
1730084400000|2024-10-28 03:00:00|6841.5|6838.7|6844.4|6841.6|6844.9|6841.7|6840.5|6837.3|171
1730084700000|2024-10-28 03:05:00|6844.5|6841.7|6843.4|6840.6|6844.9|6841.7|6841.4|6838.5|171
1730085000000|2024-10-28 03:10:00|6843.5|6839.7|6844.4|6841.6|6844.8|6841.7|6842.4|6839.1|129
1730085300000|2024-10-28 03:15:00|6844.5|6840.7|6845.4|6842.6|6846.5|6842.8|6842.5|6839.2|154
1730085600000|2024-10-28 03:20:00|6844.5|6841.6|6841.5|6838.7|6846.5|6843.7|6841.3|6838.5|207
1730085900000|2024-10-28 03:25:00|6842.3|6838.5|6845.4|6842.6|6845.4|6842.6|6841.5|6838.2|168
1730086200000|2024-10-28 03:30:00|6846.3|6842.5|6863.2|6860.4|6863.3|6860.5|6845.3|6842.5|677
1730086500000|2024-10-28 03:35:00|6863.3|6859.5|6855.3|6852.5|6863.7|6860.5|6854.4|6851.1|304
1730086800000|2024-10-28 03:40:00|6855.4|6851.6|6851.3|6848.5|6855.4|6852.4|6847.4|6844.5|249
1730087100000|2024-10-28 03:45:00|6850.4|6847.5|6848.3|6845.5|6853.7|6850.5|6848.2|6844.5|210
1730087400000|2024-10-28 03:50:00|6848.4|6845.6|6847.4|6843.6|6851.3|6848.4|6846.3|6843.5|134
1730087700000|2024-10-28 03:55:00|6846.4|6844.4|6843.3|6840.5|6848.4|6845.5|6843.3|6840.5|134
1730088000000|2024-10-28 04:00:00|6843.4|6839.6|6839.4|6835.6|6843.4|6839.7|6838.3|6835.5|321
1730088300000|2024-10-28 04:05:00|6839.3|6836.5|6837.3|6833.5|6841.2|6838.4|6836.3|6833.4|541
1730088600000|2024-10-28 04:10:00|6837.2|6834.4|6838.4|6835.6|6839.4|6836.5|6835.4|6832.2|203
1730088900000|2024-10-28 04:15:00|6838.3|6835.5|6837.3|6834.5|6838.4|6835.5|6836.3|6833.5|119
1730089200000|2024-10-28 04:20:00|6837.4|6833.6|6833.4|6829.6|6837.8|6834.6|6830.4|6827.5|282
1730089500000|2024-10-28 04:25:00|6832.5|6829.7|6832.4|6828.6|6834.4|6831.5|6830.4|6827.2|203
1730089800000|2024-10-28 04:30:00|6832.3|6829.5|6837.3|6833.5|6837.3|6834.5|6830.3|6826.6|276
1730090100000|2024-10-28 04:35:00|6836.3|6832.7|6834.4|6830.6|6837.3|6834.5|6834.3|6830.5|123
1730090400000|2024-10-28 04:40:00|6833.5|6830.7|6838.3|6835.5|6839.3|6836.4|6833.4|6830.6|238
1730090700000|2024-10-28 04:45:00|6838.4|6835.6|6841.3|6838.5|6845.4|6842.5|6838.3|6835.4|331
1730091000000|2024-10-28 04:50:00|6841.4|6837.6|6843.3|6840.5|6845.4|6841.7|6840.4|6837.6|201
1730091300000|2024-10-28 04:55:00|6843.4|6839.6|6845.4|6841.6|6845.4|6842.6|6842.4|6839.5|88
1730091600000|2024-10-28 05:00:00|6844.5|6841.7|6840.3|6837.5|6845.4|6842.5|6837.5|6834.5|259
1730091900000|2024-10-28 05:05:00|6840.4|6836.6|6833.4|6829.6|6840.4|6837.5|6832.4|6829.5|209
1730092200000|2024-10-28 05:10:00|6832.4|6829.5|6836.5|6833.7|6839.4|6836.6|6832.3|6829.5|417
1730092500000|2024-10-28 05:15:00|6837.3|6834.5|6836.5|6833.7|6839.6|6836.7|6836.5|6833.6|111
1730092800000|2024-10-28 05:20:00|6837.4|6834.6|6838.4|6834.6|6839.5|6836.7|6836.4|6833.6|98
1730093100000|2024-10-28 05:25:00|6837.5|6834.7|6836.5|6833.7|6839.5|6836.7|6836.3|6833.5|60
1730093400000|2024-10-28 05:30:00|6835.6|6832.8|6836.6|6833.8|6837.6|6834.8|6835.5|6832.5|206
1730093700000|2024-10-28 05:35:00|6836.5|6833.7|6838.6|6835.8|6842.6|6838.9|6834.6|6831.8|245
1730094000000|2024-10-28 05:40:00|6838.4|6835.6|6835.4|6832.6|6838.6|6835.6|6834.6|6831.6|71
1730094300000|2024-10-28 05:45:00|6834.6|6831.6|6833.4|6830.6|6836.5|6833.6|6832.6|6829.6|143
1730094600000|2024-10-28 05:50:00|6833.5|6829.7|6835.4|6832.6|6835.5|6832.6|6832.4|6829.5|97
1730094900000|2024-10-28 05:55:00|6836.4|6833.5|6837.5|6833.7|6838.5|6835.7|6835.4|6832.5|129
1730095200000|2024-10-28 06:00:00|6837.4|6834.6|6839.4|6836.6|6840.5|6837.6|6835.3|6832.5|203
1730095500000|2024-10-28 06:05:00|6839.5|6835.7|6845.5|6842.7|6847.4|6844.1|6838.5|6835.6|196
1730095800000|2024-10-28 06:10:00|6845.4|6842.6|6852.4|6849.6|6853.4|6850.5|6844.4|6841.6|221
1730096100000|2024-10-28 06:15:00|6852.5|6848.7|6848.5|6845.7|6853.5|6850|6846.4|6843.6|362
1730096400000|2024-10-28 06:20:00|6849.5|6846.6|6852.3|6848.5|6854.4|6851.5|6842.4|6839.6|615
1730096700000|2024-10-28 06:25:00|6852.2|6849.4|6854.5|6850.7|6855.6|6852.7|6849.5|6846.6|281
1730097000000|2024-10-28 06:30:00|6853.4|6850.6|6856.6|6853.8|6861.4|6858.5|6848.6|6845.7|1330
1730097300000|2024-10-28 06:35:00|6857.4|6853.6|6862.4|6859.6|6864.5|6861.6|6855.7|6852.6|1155
1730097600000|2024-10-28 06:40:00|6862.5|6858.7|6858.7|6855.9|6871.4|6868.3|6857.7|6854.9|1163
1730097900000|2024-10-28 06:45:00|6858.8|6855|6860.6|6857.8|6861.7|6858.8|6855.6|6851.9|451
1730098200000|2024-10-28 06:50:00|6860.7|6856.9|6863.5|6859.7|6867.7|6864.9|6859.6|6856.8|397
1730098500000|2024-10-28 06:55:00|6863.6|6859.8|6860.5|6856.7|6863.6|6860.7|6854.7|6851.9|328
1730098800000|2024-10-28 07:00:00|6859.6|6856.8|6853.6|6850.8|6860.6|6857.7|6849.7|6846.8|893
1730099100000|2024-10-28 07:05:00|6854.6|6851.8|6850.6|6847.8|6858.6|6854.9|6849.6|6846.8|668
1730099400000|2024-10-28 07:10:00|6851.4|6848.6|6852.5|6849.7|6853.6|6850.8|6847.6|6844.7|606
1730099700000|2024-10-28 07:15:00|6852.6|6849.8|6851.6|6848.8|6855.7|6852.8|6846.6|6843.8|478
1730100000000|2024-10-28 07:20:00|6850.7|6847.9|6853.5|6849.7|6854.7|6851.9|6849.6|6846.7|270
1730100300000|2024-10-28 07:25:00|6852.6|6849.8|6860.6|6857.8|6862.6|6859.7|6851.6|6848.8|761
1730100600000|2024-10-28 07:30:00|6861.6|6858.7|6869.5|6866.7|6872.9|6869.6|6857.7|6854.8|464
1730100900000|2024-10-28 07:35:00|6870.4|6867.6|6868.5|6865.7|6870.5|6867.7|6865.6|6862.7|283
1730101200000|2024-10-28 07:40:00|6869.3|6865.5|6862.6|6859.8|6870.8|6867.7|6862.6|6859.7|402
1730101500000|2024-10-28 07:45:00|6862.7|6859.9|6856.7|6852.9|6863.7|6860.8|6854.6|6851.8|533
1730101800000|2024-10-28 07:50:00|6856.6|6853.8|6855.6|6852.8|6861.7|6858.8|6851.6|6848.8|577
1730102100000|2024-10-28 07:55:00|6855.7|6851.9|6849.7|6846.9|6859.8|6856.8|6849.6|6846.6|510
1730102400000|2024-10-28 08:00:00|6849.6|6846.8|6839.7|6836.9|6853.3|6850.5|6838.7|6835.9|1298
1730102700000|2024-10-28 08:05:00|6839.8|6837|6840.5|6837.7|6846.4|6842.7|6835.8|6832.9|1244
1730103000000|2024-10-28 08:10:00|6839.8|6837|6829.8|6827|6842.7|6839.7|6825.9|6822.8|918
1730103300000|2024-10-28 08:15:00|6830.6|6826.8|6825.6|6822.8|6832.6|6829|6824.8|6822|658
1730103600000|2024-10-28 08:20:00|6825.8|6823|6819.5|6816.7|6829.6|6826.7|6817.6|6814.8|1014
1730103900000|2024-10-28 08:25:00|6819.4|6816.6|6820.3|6817.5|6826.5|6823.6|6808.4|6805.6|1807
1730104200000|2024-10-28 08:30:00|6821.2|6818.4|6824.4|6820.6|6835.2|6831.5|6820.3|6816.6|1262
1730104500000|2024-10-28 08:35:00|6823.4|6819.7|6832.3|6829.5|6833.4|6830.6|6822.3|6819.5|1019
1730104800000|2024-10-28 08:40:00|6831.4|6828.6|6823.3|6820.5|6834.4|6831.5|6822.3|6819.5|611
1730105100000|2024-10-28 08:45:00|6822.5|6819.7|6826.4|6822.6|6826.4|6823.5|6812.5|6809.7|1039
1730105400000|2024-10-28 08:50:00|6825.5|6822.7|6827.4|6824.6|6834.4|6831.5|6823.3|6820.5|926
1730105700000|2024-10-28 08:55:00|6827.3|6824.5|6820.3|6817.5|6832.4|6829.5|6817.4|6814.1|799
1730106000000|2024-10-28 09:00:00|6821.1|6818.3|6795.5|6792.7|6821.4|6818.3|6793.5|6790.7|2494
1730106300000|2024-10-28 09:05:00|6795.6|6791.8|6777.6|6773.8|6800.5|6797.7|6775.7|6772.9|2504
1730106600000|2024-10-28 09:10:00|6776.7|6773.9|6768.7|6765.9|6778.6|6775.8|6761.8|6758.9|2971
1730106900000|2024-10-28 09:15:00|6768.6|6765.8|6769.6|6766.8|6776.6|6773.8|6765.7|6762.9|1186
1730107200000|2024-10-28 09:20:00|6769.7|6766.9|6767.5|6764.7|6772.8|6769.9|6765.5|6761.8|1460
1730107500000|2024-10-28 09:25:00|6766.7|6763.9|6740.8|6737|6767.8|6765|6737.8|6734.9|2647
1730107800000|2024-10-28 09:30:00|6739.9|6737.1|6735.7|6731.9|6745.8|6742.9|6726.8|6723.9|2345
1730108100000|2024-10-28 09:35:00|6734.8|6732|6739.7|6736.9|6743.7|6740.8|6725.7|6722.8|1872
1730108400000|2024-10-28 09:40:00|6739.8|6736|6732.7|6729.9|6742.9|6739.9|6732.7|6729.8|911
1730108700000|2024-10-28 09:45:00|6731.7|6728.9|6719.9|6716.1|6732.8|6729.9|6714.9|6712.1|2236
1730109000000|2024-10-28 09:50:00|6719|6716.2|6716.9|6714.1|6725.8|6723|6713.8|6711|1441
1730109300000|2024-10-28 09:55:00|6717|6713.2|6716.9|6714.1|6718|6715.1|6708|6705|1266
1730109600000|2024-10-28 10:00:00|6717|6713.2|6725.7|6722.9|6736.7|6733.9|6708.8|6705.2|2922
1730109900000|2024-10-28 10:05:00|6726.7|6723.9|6717.8|6715|6730.6|6727.3|6712.9|6710.1|891
1730110200000|2024-10-28 10:10:00|6717.7|6714.9|6734.7|6731.9|6739.7|6736.8|6712.7|6709|1607
1730110500000|2024-10-28 10:15:00|6733.9|6731.1|6723.8|6720|6739.7|6736.9|6721.6|6718|1129
1730110800000|2024-10-28 10:20:00|6723.7|6719.9|6725.5|6721.7|6728.7|6725.6|6716.8|6713.9|942
1730111100000|2024-10-28 10:25:00|6724.7|6721.9|6718.7|6715.9|6728.7|6725.9|6718.7|6715.5|829
1730111400000|2024-10-28 10:30:00|6718.8|6715|6720.7|6717.9|6731.7|6728.9|6718.2|6714.9|833
1730111700000|2024-10-28 10:35:00|6721.5|6718.7|6748.4|6745.6|6752.9|6749.7|6719.7|6716.9|1945
1730112000000|2024-10-28 10:40:00|6747.5|6744.7|6742.4|6739.6|6752.3|6749.5|6741.5|6738.6|1261
1730112300000|2024-10-28 10:45:00|6742.5|6739.7|6749.4|6746.6|6752.3|6748.6|6741.4|6738.1|952
1730112600000|2024-10-28 10:50:00|6747.8|6745.6|6734.4|6731.6|6747.8|6745.6|6730.4|6727.5|1151
1730112900000|2024-10-28 10:55:00|6733.6|6730.8|6741.4|6738.6|6742.4|6739.5|6730.5|6727.7|778
1730113200000|2024-10-28 11:00:00|6741.3|6738.5|6751|6748.2|6758.1|6755.2|6740.9|6737.5|1556
1730113500000|2024-10-28 11:05:00|6751.1|6748.3|6752.2|6749.4|6756|6753.2|6744.4|6741.5|687
1730113800000|2024-10-28 11:10:00|6753.1|6750.3|6754.9|6751.1|6760.2|6757.4|6751.2|6748.4|1099
1730114100000|2024-10-28 11:15:00|6754.8|6752|6762.9|6760.1|6764.1|6761.3|6748.7|6745.4|1102
1730114400000|2024-10-28 11:20:00|6761.3|6758.5|6754.1|6751.3|6765.1|6762.3|6752.1|6748.4|1223
1730114700000|2024-10-28 11:25:00|6754.9|6751.1|6754|6751.2|6758.9|6755.1|6746.9|6743.1|788
1730115000000|2024-10-28 11:30:00|6753.2|6750.4|6742.2|6739.4|6754.2|6751.4|6738.2|6735.2|1195
1730115300000|2024-10-28 11:35:00|6742|6739.2|6752.8|6749|6756.9|6754|6735|6732.2|1447
1730115600000|2024-10-28 11:40:00|6751.9|6749.1|6749.8|6747|6754.9|6752.1|6745.9|6743|590
1730115900000|2024-10-28 11:45:00|6749.7|6746.9|6738.9|6735.1|6753.8|6750.9|6737.8|6735|830
1730116200000|2024-10-28 11:50:00|6738.8|6736|6733.9|6731.1|6738.9|6736.1|6726.9|6723.7|1021
1730116500000|2024-10-28 11:55:00|6733.1|6730.3|6728.9|6726.1|6738.4|6735.1|6727.9|6725|1122
1730116800000|2024-10-28 12:00:00|6728.1|6725.3|6737.7|6734.9|6744.7|6741.9|6721.4|6718.6|2150
1730117100000|2024-10-28 12:05:00|6737.8|6734|6723.9|6721.1|6740.8|6737.9|6723.9|6721.1|935
1730117400000|2024-10-28 12:10:00|6723.1|6720.3|6725.9|6723.1|6730|6726.9|6721.9|6719|847
1730117700000|2024-10-28 12:15:00|6726.9|6724.1|6725.1|6722.3|6731|6728.1|6721|6718.2|1578
1730118000000|2024-10-28 12:20:00|6725.9|6723.1|6728.9|6726.1|6732|6729.1|6725|6721.8|884
1730118300000|2024-10-28 12:25:00|6728.1|6725.3|6728.9|6726.1|6740|6737.1|6725|6722.2|978
1730118600000|2024-10-28 12:30:00|6728.8|6726|6739.7|6736.9|6739.9|6737|6723.9|6721.1|1698
1730118900000|2024-10-28 12:35:00|6738.9|6736.1|6721.1|6718.3|6740.8|6738|6718.2|6715.3|1761
1730119200000|2024-10-28 12:40:00|6720.2|6717.4|6716.4|6713.6|6722.2|6719.4|6712.4|6709.5|1957
1730119500000|2024-10-28 12:45:00|6716.3|6713.5|6723.2|6719.4|6725.2|6722.3|6712.4|6709.5|1052
1730119800000|2024-10-28 12:50:00|6723.1|6720.3|6720.1|6717.3|6726.1|6723.3|6718.2|6715.3|1399
1730120100000|2024-10-28 12:55:00|6720.2|6716.4|6712.2|6708.4|6722.1|6719.3|6711.2|6708.3|1746
1730120400000|2024-10-28 13:00:00|6712.1|6709.3|6712.1|6709.3|6718.2|6715.3|6686.3|6683.5|7162
1730120700000|2024-10-28 13:05:00|6712.2|6708.4|6715.1|6712.3|6722.2|6719.3|6705.2|6702.4|3165
1730121000000|2024-10-28 13:10:00|6715.2|6712.4|6707.2|6704.4|6728|6725|6703.3|6700.5|3294
1730121300000|2024-10-28 13:15:00|6708.1|6704.3|6729.1|6726.3|6731.1|6727.4|6707.2|6704.1|2457
1730121600000|2024-10-28 13:20:00|6728|6725.2|6715.1|6712.3|6729.1|6726.3|6712.7|6709.4|1851
1730121900000|2024-10-28 13:25:00|6716.2|6712.4|6728.9|6725.1|6729.7|6726.9|6714.2|6711.4|2275
1730122200000|2024-10-28 13:30:00|6728.8|6726|6741.9|6739.1|6744.8|6741.9|6716.9|6714.1|3897
1730122500000|2024-10-28 13:35:00|6741.2|6738.4|6743.8|6741|6755.5|6752.7|6734.7|6731.9|4023
1730122800000|2024-10-28 13:40:00|6743.6|6740.8|6750.6|6746.8|6758.1|6754.8|6740.9|6738.1|3012
1730123100000|2024-10-28 13:45:00|6750.5|6747.7|6763.7|6760.9|6771.1|6767.9|6746.6|6743.8|3311
1730123400000|2024-10-28 13:50:00|6763.6|6760.8|6767.7|6764.9|6771.8|6768.9|6760.9|6757.9|2952
1730123700000|2024-10-28 13:55:00|6767.8|6765|6776.7|6773.9|6782|6778.7|6763.9|6761|3124
1730124000000|2024-10-28 14:00:00|6775|6772.9|6780.6|6777.8|6784.7|6781.9|6772.7|6769.9|2809
1730124300000|2024-10-28 14:05:00|6781.5|6778.7|6787.5|6783.7|6791.5|6788.7|6777.7|6774.9|3862
1730124600000|2024-10-28 14:10:00|6786.6|6783.8|6780.3|6777.5|6796.3|6793.5|6772.7|6769.9|3394
1730124900000|2024-10-28 14:15:00|6781.3|6778.5|6788.3|6784.5|6790|6787.2|6776.5|6773.5|1531
1730125200000|2024-10-28 14:20:00|6787.3|6783.6|6766.7|6763.9|6788.8|6785|6765.6|6762.8|2641
1730125500000|2024-10-28 14:25:00|6767.4|6764.6|6749.6|6745.8|6771.9|6768.8|6748.4|6745.6|3267
1730125800000|2024-10-28 14:30:00|6749.7|6746.9|6772.5|6769.7|6779.3|6776.5|6749.7|6746.9|2566
1730126100000|2024-10-28 14:35:00|6772.4|6769.6|6769.3|6765.5|6774.4|6771.6|6764.4|6761.6|1761
1730126400000|2024-10-28 14:40:00|6768.4|6765.6|6770.1|6766.3|6777.2|6774.4|6763.4|6760.5|1919
1730126700000|2024-10-28 14:45:00|6770|6767.2|6782.1|6779.3|6782.8|6780|6764.2|6761.4|1231
1730127000000|2024-10-28 14:50:00|6783|6780.2|6794.8|6792|6800.3|6797|6778.1|6775.2|3597
1730127300000|2024-10-28 14:55:00|6795|6792.2|6805.3|6801.5|6810.1|6807.3|6792.3|6789|5214
1730127600000|2024-10-28 15:00:00|6805.4|6802.6|6790.6|6787.8|6807.3|6804.5|6780.9|6778|4173
1730127900000|2024-10-28 15:05:00|6791.6|6787.9|6796.7|6793.9|6798.6|6795.7|6789.5|6785.8|1743
1730128200000|2024-10-28 15:10:00|6795.7|6792.9|6795.5|6791.7|6801.4|6798.6|6792.7|6789.8|920
1730128500000|2024-10-28 15:15:00|6795.6|6791.8|6780.6|6777.8|6795.6|6792.8|6776.7|6773.4|1907
1730128800000|2024-10-28 15:20:00|6780.8|6778|6775.6|6772.8|6784.5|6781.7|6772.6|6769.7|1416
1730129100000|2024-10-28 15:25:00|6774.6|6771.8|6766.7|6763.9|6777.6|6773.8|6761.9|6759|2461
1730129400000|2024-10-28 15:30:00|6767.7|6764|6763.8|6761|6771.7|6768.8|6758.7|6755.9|1979
1730129700000|2024-10-28 15:35:00|6764.7|6760.9|6762.9|6759.1|6770.8|6767.9|6753.9|6751.1|1914
1730130000000|2024-10-28 15:40:00|6762.8|6760|6755|6752.2|6763.8|6760.1|6754.8|6751.9|1681
1730130300000|2024-10-28 15:45:00|6754.9|6752.1|6766|6763.2|6767|6764.1|6751.1|6748.3|1648
1730130600000|2024-10-28 15:50:00|6765.9|6763.1|6778.8|6775|6790.9|6787.9|6765.9|6762.2|2765
1730130900000|2024-10-28 15:55:00|6777.9|6775.1|6787.8|6784|6788.8|6785.9|6775.9|6772.6|1159
1730131200000|2024-10-28 16:00:00|6786.9|6784.1|6782.8|6780|6791.7|6788.9|6778.8|6775.9|1175
1730131500000|2024-10-28 16:05:00|6784.8|6781.1|6801.4|6797.6|6803.4|6800.6|6776.7|6773.7|1927
1730131800000|2024-10-28 16:10:00|6801.3|6798.5|6783.5|6780.7|6803.5|6800.7|6782.5|6778.9|2655
1730132100000|2024-10-28 16:15:00|6784.3|6781.5|6772.8|6770|6787.7|6784.9|6770.1|6767.2|2327
1730132400000|2024-10-28 16:20:00|6772.9|6769.1|6774.8|6772|6777.9|6775|6765.9|6763.1|1588
1730132700000|2024-10-28 16:25:00|6774.9|6772.1|6772.8|6770|6779.1|6776|6768.8|6765.8|1875
1730133000000|2024-10-28 16:30:00|6772|6769.2|6765.7|6762.9|6777.8|6774.8|6764.6|6760.9|1264
1730133300000|2024-10-28 16:35:00|6768.2|6764.4|6762|6759.2|6768.6|6765.8|6756.9|6754.1|1921
1730133600000|2024-10-28 16:40:00|6761.2|6758.4|6775|6772.2|6779.1|6776.2|6759|6755.7|1293
1730133900000|2024-10-28 16:45:00|6775.9|6772.1|6772|6769.2|6778.9|6776.1|6766.9|6764.1|993
1730134200000|2024-10-28 16:50:00|6771.2|6768.4|6758|6755.2|6775.8|6773|6755|6752|1288
1730134500000|2024-10-28 16:55:00|6758.7|6755.9|6755.8|6753|6761|6758|6749.8|6746.3|2434
1730134800000|2024-10-28 17:00:00|6755.7|6752.9|6758.6|6755.8|6761.6|6758.7|6747|6744|2573
1730135100000|2024-10-28 17:05:00|6759.4|6756.6|6761.6|6758.8|6766.5|6763.6|6758.5|6755.7|1433
1730135400000|2024-10-28 17:10:00|6761.7|6757.9|6758.4|6755.6|6763.4|6760.6|6755.5|6752.7|877
1730135700000|2024-10-28 17:15:00|6758.5|6755.7|6758.5|6755.7|6762.4|6759.6|6754.5|6751.6|908
1730136000000|2024-10-28 17:20:00|6757.7|6754.9|6755.6|6752.8|6761.5|6758.6|6750.8|6747.9|2171
1730136300000|2024-10-28 17:25:00|6755.5|6752.7|6753.8|6751|6757.6|6754.6|6751.6|6748.7|1395
1730136600000|2024-10-28 17:30:00|6754.7|6750.9|6761.6|6758.8|6761.6|6758.8|6753.7|6750.9|1115
1730136900000|2024-10-28 17:35:00|6761.5|6758.7|6771.5|6768.7|6772.8|6769.5|6761.5|6758.7|1293
1730137200000|2024-10-28 17:40:00|6770.6|6767.8|6763.3|6759.5|6771.5|6767.8|6759.6|6756.7|1196
1730137500000|2024-10-28 17:45:00|6763.4|6760.5|6763.4|6760.6|6767.4|6764.6|6762.3|6759.5|1176
1730137800000|2024-10-28 17:50:00|6764.3|6760.5|6758.4|6755.6|6765.3|6762.5|6754.4|6751.5|1448
1730138100000|2024-10-28 17:55:00|6758.6|6754.8|6766.3|6763.5|6767.8|6764.6|6757.4|6754.5|1092
1730138400000|2024-10-28 18:00:00|6766.4|6763.6|6775.4|6772.6|6776.4|6773.6|6765.7|6762.9|1490
1730138700000|2024-10-28 18:05:00|6776.3|6772.5|6769.2|6766.4|6781.2|6778.4|6767.8|6764.4|1605
1730139000000|2024-10-28 18:10:00|6770|6767.2|6753.4|6749.6|6770.1|6767.3|6747.3|6744.5|3888
1730139300000|2024-10-28 18:15:00|6753.3|6749.5|6755.4|6751.6|6757.3|6753.6|6749.5|6746.7|2721
1730139600000|2024-10-28 18:20:00|6755.3|6751.5|6738.3|6735.5|6755.4|6752.5|6737.3|6733.7|4204
1730139900000|2024-10-28 18:25:00|6738.4|6735.6|6726.4|6723.6|6745.3|6741.5|6724.5|6721.6|12280
1730140200000|2024-10-28 18:30:00|6726.5|6723.7|6731.4|6728.6|6733.4|6730.5|6725.3|6722.5|4178
1730140500000|2024-10-28 18:35:00|6732.3|6728.5|6735.5|6732.7|6740.4|6736.7|6731.3|6728.5|1486
1730140800000|2024-10-28 18:40:00|6735.6|6732.8|6739.6|6736.8|6740.7|6737.8|6732.6|6729.7|955
1730141100000|2024-10-28 18:45:00|6739.7|6736.9|6742.5|6739.7|6744.7|6741.9|6739.5|6735.9|1077
1730141400000|2024-10-28 18:50:00|6742.6|6738.8|6750.6|6747.8|6752.9|6749.7|6739.5|6736.7|1156
1730141700000|2024-10-28 18:55:00|6750.5|6747.7|6748.6|6745.8|6760.5|6757.2|6747.7|6744.8|1590
1730142000000|2024-10-28 19:00:00|6749.5|6746.7|6759.5|6756.7|6760.5|6757.6|6748.5|6745.7|1081
1730142300000|2024-10-28 19:05:00|6760.3|6757.5|6752.6|6749.8|6760.5|6757.6|6752.5|6749.7|717
1730142600000|2024-10-28 19:10:00|6753.5|6749.7|6740.5|6737.7|6753.6|6750.8|6737.7|6734.7|1217
1730142900000|2024-10-28 19:15:00|6740.6|6737.8|6752.4|6749.6|6754.7|6751.6|6738.5|6735.7|1274
1730143200000|2024-10-28 19:20:00|6752.5|6748.7|6786|6783.2|6789|6786.1|6750.5|6747.7|4930
1730143500000|2024-10-28 19:25:00|6786.9|6784.1|6781.1|6778.3|6790|6787.1|6773.2|6770|2102
1730143800000|2024-10-28 19:30:00|6781.2|6778.4|6780.1|6777.3|6782.2|6779.3|6763.5|6760.5|1780
1730144100000|2024-10-28 19:35:00|6780|6777.2|6774.1|6771.3|6780.2|6777.3|6771.3|6768.4|646
1730144400000|2024-10-28 19:40:00|6773.3|6770.5|6772.1|6769.3|6775.5|6772.4|6770.1|6767.3|347
1730144700000|2024-10-28 19:45:00|6771.1|6768.3|6774|6770.2|6775.1|6772.3|6769.2|6766.3|1033
1730145000000|2024-10-28 19:50:00|6774.1|6771.2|6776|6773.2|6779.1|6775.9|6772.3|6769.5|1407
1730145300000|2024-10-28 19:55:00|6775.8|6773|6786.8|6784|6788|6785.2|6775.7|6772.9|1221
1730145600000|2024-10-28 20:00:00|6787.7|6783.9|6786.8|6783|6795.8|6793|6785.8|6783|624
1730145900000|2024-10-28 20:05:00|6786.7|6782.9|6783.1|6780.3|6786.8|6784|6781.8|6779|336
1730146200000|2024-10-28 20:10:00|6783|6780.2|6786.9|6783.1|6789.9|6787.1|6783|6780|363
1730146500000|2024-10-28 20:15:00|6785.9|6783.9|6787.8|6785|6788.8|6785.1|6785.8|6782.1|138
1730146800000|2024-10-28 20:20:00|6787.9|6784.1|6793.7|6790.9|6794.8|6791.9|6786.7|6783.1|481
1730147100000|2024-10-28 20:25:00|6792.9|6790.1|6790.7|6786.9|6794.8|6791.9|6789.6|6785.9|360
1730147400000|2024-10-28 20:30:00|6790.6|6787.8|6786.8|6784|6790.6|6787.8|6786.7|6783.9|187
1730147700000|2024-10-28 20:35:00|6787.7|6784.9|6788.8|6786|6792.8|6790|6787.7|6784.9|450
1730148000000|2024-10-28 20:40:00|6789.6|6786.8|6791.8|6789|6792.8|6789.9|6788.8|6785.9|598
1730148300000|2024-10-28 20:45:00|6791.9|6788.1|6790.9|6788.1|6791.9|6789|6787.9|6785|229
1730148600000|2024-10-28 20:50:00|6792.7|6789.9|6793.7|6790.9|6793.9|6791.1|6789.9|6787|283
1730148900000|2024-10-28 20:55:00|6792.9|6790.1|6792.9|6789.1|6793.7|6790.1|6787.8|6784.9|500
1730152800000|2024-10-28 22:00:00|6793.7|6789.9|6795.8|6793|6796.8|6793|6788.7|6785.7|221
1730153100000|2024-10-28 22:05:00|6796.7|6792.9|6798.7|6795.9|6799.8|6796.8|6794.8|6791|118
1730153400000|2024-10-28 22:10:00|6799.6|6796.8|6795.8|6792|6799.8|6796.9|6794.7|6791.8|77
1730153700000|2024-10-28 22:15:00|6795.7|6791.9|6795.8|6792|6797.7|6794.8|6794.7|6791.8|41
1730154000000|2024-10-28 22:20:00|6796.6|6792.8|6796.7|6793.9|6796.8|6793.9|6795.7|6792|31
1730154300000|2024-10-28 22:25:00|6796.8|6793|6795.7|6791.9|6796.8|6793.1|6794.8|6791.9|15
1730154600000|2024-10-28 22:30:00|6794.8|6792|6790|6787.2|6795.8|6792.1|6790|6786.9|101
1730154900000|2024-10-28 22:35:00|6791|6787.4|6790|6787.2|6793|6789.4|6788.9|6786.1|104
1730155200000|2024-10-28 22:40:00|6790.9|6787.1|6790.9|6788.1|6791.2|6788.2|6787|6783.9|81
1730155500000|2024-10-28 22:45:00|6791.7|6788.9|6788.9|6786.1|6792|6788.9|6788.9|6785.2|32
1730155800000|2024-10-28 22:50:00|6789.7|6786.9|6788.9|6786.1|6789.7|6786.9|6788.9|6786.1|18
1730156100000|2024-10-28 22:55:00|6789|6785.2|6787.9|6785.1|6789|6785.6|6786.9|6783.2|32
1730156400000|2024-10-28 23:00:00|6788.9|6786.1|6790|6786.2|6790|6787.1|6788.9|6785.2|50
1730156700000|2024-10-28 23:05:00|6789.1|6786.3|6789.9|6787.1|6790.9|6788|6788.9|6786|21
1730157000000|2024-10-28 23:10:00|6790.8|6787|6788.8|6786|6790.9|6787.1|6788.8|6786|31
1730157300000|2024-10-28 23:15:00|6788.9|6785.1|6788.6|6784.8|6788.9|6785.1|6787.9|6784.8|7
1730157600000|2024-10-28 23:20:00|6788.5|6785.7|6788.8|6785|6789.6|6786|6787.6|6784.8|17
1730157900000|2024-10-28 23:25:00|6787.6|6784.8|6783.9|6781.1|6787.6|6784.8|6783.9|6781|84
1730158200000|2024-10-28 23:30:00|6784|6781.2|6781.9|6779.1|6785.9|6782.2|6781.9|6778.9|57
1730158500000|2024-10-28 23:35:00|6782.9|6780.1|6782.9|6780.1|6783.7|6780.1|6781.9|6778.7|54
1730158800000|2024-10-28 23:40:00|6783|6779.2|6786.9|6783.1|6786.9|6783.9|6782.9|6779.2|39
1730159100000|2024-10-28 23:45:00|6785.9|6782.1|6783.9|6781.1|6785.9|6782.2|6782.9|6779.9|21
1730159400000|2024-10-28 23:50:00|6783.7|6780.9|6784.7|6780.9|6784.7|6781.1|6782.9|6779.9|17
1730159700000|2024-10-28 23:55:00|6783.8|6781|6786.8|6784|6786.8|6784|6782|6778.9|45
1730160000000|2024-10-29 00:00:00|6787.6|6784.8|6783|6779.2|6788.6|6785|6781.8|6778.9|238
1730160300000|2024-10-29 00:05:00|6782.8|6779|6777.8|6775|6783|6780|6777.1|6774|139
1730160600000|2024-10-29 00:10:00|6778.7|6774.9|6782.8|6780|6783.9|6781|6777.8|6774.9|80
1730160900000|2024-10-29 00:15:00|6781.9|6779.1|6777.9|6774.1|6783.3|6780|6777.1|6773.8|143
1730161200000|2024-10-29 00:20:00|6778.1|6775.3|6774.1|6771.3|6778.9|6776.1|6770.9|6768.1|190
1730161500000|2024-10-29 00:25:00|6773.9|6771.1|6771.9|6769.1|6774.1|6771.3|6770.9|6768|146
1730161800000|2024-10-29 00:30:00|6772.1|6768.3|6771.9|6768.1|6772.2|6769.3|6770.1|6767|81
1730162100000|2024-10-29 00:35:00|6771.1|6768.3|6773|6769.2|6774.2|6771.2|6769.1|6766.2|141
1730162400000|2024-10-29 00:40:00|6772.2|6769.4|6771|6768.2|6773|6769.4|6770|6766.9|92
1730162700000|2024-10-29 00:45:00|6771.9|6768.1|6771.2|6768.4|6774.2|6771.2|6770.2|6767.2|131
1730163000000|2024-10-29 00:50:00|6771|6768.2|6769|6766.2|6773|6769.4|6769|6766.1|146
1730163300000|2024-10-29 00:55:00|6768.9|6766.1|6769|6766.2|6771.5|6768.4|6767|6764.2|247
1730163600000|2024-10-29 01:00:00|6769.8|6767|6769|6766.2|6773|6770.2|6765|6762.1|403
1730163900000|2024-10-29 01:05:00|6768.9|6766.1|6761.9|6758.1|6769.9|6766.2|6761.8|6758.1|274
1730164200000|2024-10-29 01:10:00|6762.7|6759.1|6761|6758.2|6764.1|6761.2|6760.9|6757.3|239
1730164500000|2024-10-29 01:15:00|6761.9|6758.1|6761|6758.2|6763|6760.1|6760|6757.1|167
1730164800000|2024-10-29 01:20:00|6761.1|6757.3|6761.9|6759.1|6763.9|6761.1|6760|6757.1|194
1730165100000|2024-10-29 01:25:00|6761.8|6759|6759.8|6757|6762.9|6759.1|6758.9|6756.1|198
1730165400000|2024-10-29 01:30:00|6760.6|6756.8|6758.7|6755.9|6761.9|6759|6757.9|6755.1|215
1730165700000|2024-10-29 01:35:00|6759.5|6756.7|6760.7|6757.9|6762.9|6759.9|6758.9|6755.9|166
1730166000000|2024-10-29 01:40:00|6761|6758.2|6759|6756.2|6761.9|6758.2|6757.9|6755.1|192
1730166300000|2024-10-29 01:45:00|6758.9|6756.1|6758.9|6755.1|6759.9|6757.1|6755.9|6753.1|125
1730166600000|2024-10-29 01:50:00|6758|6755.2|6756.7|6753.9|6759.9|6756.9|6756.7|6753.8|104
1730166900000|2024-10-29 01:55:00|6755.7|6752.9|6756.6|6752.8|6756.7|6753.9|6753.2|6749.9|208
1730167200000|2024-10-29 02:00:00|6755.7|6752.9|6758.7|6755.9|6763.8|6760.9|6755.7|6752.8|306
1730167500000|2024-10-29 02:05:00|6758.8|6755|6758.7|6754.9|6760.6|6756.9|6754|6751.2|259
1730167800000|2024-10-29 02:10:00|6757.8|6755|6761.6|6757.8|6761.6|6758.8|6756.7|6753.8|205
1730168100000|2024-10-29 02:15:00|6760.7|6757.9|6766.7|6763.9|6769.7|6766.8|6760.7|6756.9|171
1730168400000|2024-10-29 02:20:00|6766.8|6763|6766.9|6764.1|6767.8|6764.9|6764.9|6761.6|127
1730168700000|2024-10-29 02:25:00|6767.8|6764|6765.7|6762.9|6767.8|6764.9|6764.7|6761.9|100
1730169000000|2024-10-29 02:30:00|6766.6|6762.8|6763.6|6760.8|6767.7|6764.9|6760.7|6757.8|200
1730169300000|2024-10-29 02:35:00|6762.8|6760|6761.7|6758.9|6766.1|6762.8|6761.7|6758.8|125
1730169600000|2024-10-29 02:40:00|6761.6|6758.8|6762.7|6759.9|6763.7|6760.8|6756.6|6753.8|292
1730169900000|2024-10-29 02:45:00|6762.6|6758.9|6756.7|6753.9|6764.7|6761.9|6756.7|6753.8|147
1730170200000|2024-10-29 02:50:00|6756.6|6752.9|6756.7|6753.9|6757.8|6754.9|6752.8|6749.9|205
1730170500000|2024-10-29 02:55:00|6756.4|6753.6|6755.7|6752.9|6757.8|6754.9|6754.7|6751.4|84
1730170800000|2024-10-29 03:00:00|6756.5|6752.7|6753.7|6750.9|6757.7|6754.9|6753.7|6750.7|111
1730171100000|2024-10-29 03:05:00|6752.8|6750|6746.8|6744|6753.8|6750.7|6745.2|6742.4|583
1730171400000|2024-10-29 03:10:00|6746.9|6743.1|6747.8|6744|6747.9|6745.1|6743.9|6740.8|168
1730171700000|2024-10-29 03:15:00|6747.6|6744.8|6747|6744.2|6750.8|6747.1|6744.8|6741.8|149
1730172000000|2024-10-29 03:20:00|6747.8|6745|6747|6743.2|6750|6747.1|6745.6|6742|194
1730172300000|2024-10-29 03:25:00|6746.9|6743.1|6742.9|6740.1|6747.9|6745.1|6742.8|6739.1|115
1730172600000|2024-10-29 03:30:00|6742.1|6739.3|6745|6742.2|6745|6742.2|6742.1|6739.3|71
1730172900000|2024-10-29 03:35:00|6744.2|6741.4|6741.9|6739.1|6745|6742|6741.9|6739.1|174
1730173200000|2024-10-29 03:40:00|6742|6739.2|6741.9|6739.1|6743.4|6740.1|6741|6738.1|67
1730173500000|2024-10-29 03:45:00|6741.1|6738.3|6738.9|6736.1|6742.7|6739.1|6736.7|6733.9|329
1730173800000|2024-10-29 03:50:00|6739|6736.2|6730|6727.2|6739.9|6737.1|6730|6727.2|363
1730174100000|2024-10-29 03:55:00|6730.9|6727.1|6732.9|6730.1|6735.4|6732.2|6730|6727.1|131
1730174400000|2024-10-29 04:00:00|6732|6729.2|6730.8|6728|6733|6730.1|6730|6727|189
1730174700000|2024-10-29 04:05:00|6731|6728.2|6736.8|6734|6737|6734|6730.8|6727.9|113
1730175000000|2024-10-29 04:10:00|6737.7|6734.9|6735.8|6733|6738.8|6736|6735.8|6732.9|66
1730175300000|2024-10-29 04:15:00|6736.8|6733.2|6732.8|6730|6736.8|6733.9|6732.8|6729.9|76
1730175600000|2024-10-29 04:20:00|6733.7|6730.9|6734.8|6731|6735|6732.2|6733.7|6730.2|43
1730175900000|2024-10-29 04:25:00|6734.7|6731.9|6735.8|6733|6736.8|6734|6734.7|6731.9|83
1730176200000|2024-10-29 04:30:00|6736.8|6734|6735.8|6732|6736.9|6734|6734.8|6731.9|114
1730176500000|2024-10-29 04:35:00|6734.9|6732.1|6737.8|6735|6738.9|6736|6734.8|6732|94
1730176800000|2024-10-29 04:40:00|6737.7|6734.9|6735.8|6733|6738.8|6735.9|6734.7|6731|85
1730177100000|2024-10-29 04:45:00|6735.7|6732.9|6733.8|6731|6736.9|6734|6733.8|6730.9|79
1730177400000|2024-10-29 04:50:00|6733.9|6731.1|6733.8|6731|6735.7|6732.9|6733.8|6731|28
1730177700000|2024-10-29 04:55:00|6733.9|6731.1|6732.8|6730|6734.9|6732|6731.8|6729|96
1730178000000|2024-10-29 05:00:00|6732.9|6729.1|6733.7|6729.9|6734.8|6731.9|6730.9|6728|71
1730178300000|2024-10-29 05:05:00|6732.8|6730|6731.8|6729|6733.8|6731|6730.8|6727.9|56
1730178600000|2024-10-29 05:10:00|6732.7|6729.9|6733.8|6731|6734.7|6731.9|6731.8|6728.9|45
1730178900000|2024-10-29 05:15:00|6733.7|6730.9|6734.8|6732|6735.8|6732.9|6733.7|6730.9|147
1730179200000|2024-10-29 05:20:00|6734.7|6731.9|6734.6|6730.8|6736.8|6733.8|6733.6|6730.8|86
1730179500000|2024-10-29 05:25:00|6734.5|6731.7|6730.8|6728|6735.8|6733|6730.8|6727.8|101
1730179800000|2024-10-29 05:30:00|6729.9|6727.1|6729.5|6726.7|6735.6|6732.7|6727.5|6724.7|260
1730180100000|2024-10-29 05:35:00|6730.4|6726.6|6724.8|6722|6731.8|6729|6724.8|6721.8|304
1730180400000|2024-10-29 05:40:00|6725.5|6722.7|6723.8|6721|6725.6|6722.7|6718.8|6716|262
1730180700000|2024-10-29 05:45:00|6724.6|6720.8|6725.7|6722.9|6729.6|6726.7|6723.7|6720.8|172
1730181000000|2024-10-29 05:50:00|6725.6|6721.9|6722.7|6719.9|6725.7|6722.9|6722.7|6719.8|135
1730181300000|2024-10-29 05:55:00|6723.5|6720.7|6727.7|6724.9|6728.7|6725.9|6723.5|6719.8|92
1730181600000|2024-10-29 06:00:00|6727.9|6724.1|6725.6|6722.8|6729.9|6727.1|6724.6|6721.8|128
1730181900000|2024-10-29 06:05:00|6725.7|6722.9|6725.7|6722.9|6728.6|6724.9|6724.6|6720.8|90
1730182200000|2024-10-29 06:10:00|6725.6|6722.8|6725.6|6721.8|6726.7|6723.8|6723.6|6720.4|104
1730182500000|2024-10-29 06:15:00|6725.5|6721.7|6722.6|6718.8|6725.5|6721.9|6720.1|6716.8|203
1730182800000|2024-10-29 06:20:00|6722.5|6719.7|6723.7|6720.9|6725.6|6721.9|6721.6|6718.7|83
1730183100000|2024-10-29 06:25:00|6724.6|6721.8|6718.7|6715.9|6725.6|6722.8|6717.7|6714.8|178
1730183400000|2024-10-29 06:30:00|6719.6|6715.8|6714.6|6711.8|6720.7|6717.8|6713.6|6710.8|376
1730183700000|2024-10-29 06:35:00|6714.7|6711.9|6713.7|6710.9|6715.7|6712.9|6710.7|6707.8|293
1730184000000|2024-10-29 06:40:00|6714.6|6711.8|6712.6|6709.8|6715.7|6712.9|6711.6|6708|175
1730184300000|2024-10-29 06:45:00|6712.7|6709.9|6711.7|6708.9|6713.8|6710.9|6710.6|6706.9|134
1730184600000|2024-10-29 06:50:00|6712.6|6709.8|6717.7|6714.9|6721.1|6717.8|6712.4|6708.8|326
1730184900000|2024-10-29 06:55:00|6717.6|6714.8|6715.7|6712.9|6718.7|6715.8|6714.3|6711|271
1730185200000|2024-10-29 07:00:00|6716.7|6713|6721.7|6718.9|6723.8|6721|6714.8|6711.9|375
1730185500000|2024-10-29 07:05:00|6722.7|6719.9|6736.5|6733.7|6736.5|6733.7|6722.7|6719.9|481
1730185800000|2024-10-29 07:10:00|6736.4|6733.6|6741.4|6738.6|6742.5|6739.7|6731.7|6728.4|477
1730186100000|2024-10-29 07:15:00|6740.7|6737.9|6751.4|6748.6|6753.9|6750.6|6738.5|6735.6|623
1730186400000|2024-10-29 07:20:00|6751.5|6748.7|6756.4|6753.6|6757.5|6754.6|6747.4|6744.5|311
1730186700000|2024-10-29 07:25:00|6756.5|6752.7|6749.4|6746.6|6757.5|6754.6|6747.4|6743.9|466
1730187000000|2024-10-29 07:30:00|6749.5|6746.7|6761.3|6758.5|6761.4|6758.6|6746.5|6743.6|458
1730187300000|2024-10-29 07:35:00|6761.4|6758.6|6761.4|6758.6|6765.4|6762.5|6759.4|6756.5|307
1730187600000|2024-10-29 07:40:00|6762.3|6758.5|6759.4|6756.6|6763.4|6760.6|6759.3|6756.5|235
1730187900000|2024-10-29 07:45:00|6760.1|6757.3|6758.4|6755.6|6763.5|6760.6|6755.4|6752.5|287
1730188200000|2024-10-29 07:50:00|6758.5|6754.6|6760.4|6757.6|6763.4|6760.2|6757.4|6753.7|163
1730188500000|2024-10-29 07:55:00|6760.5|6757.7|6760.4|6757.6|6762.5|6759.6|6755.4|6752.6|329
1730188800000|2024-10-29 08:00:00|6759.6|6756.8|6754.4|6750.6|6774.2|6770.6|6753.4|6749.7|776
1730189100000|2024-10-29 08:05:00|6754.2|6750.4|6748.4|6745.6|6760.2|6756.8|6748.4|6745.6|336
1730189400000|2024-10-29 08:10:00|6748.5|6745.7|6742.2|6738.4|6750.5|6747.6|6741.4|6738.4|384
1730189700000|2024-10-29 08:15:00|6742.1|6739.3|6741.3|6738.5|6748.2|6745.4|6740.4|6737.4|375
1730190000000|2024-10-29 08:20:00|6742.2|6738.4|6749.2|6746.4|6750.5|6747.5|6738.8|6736|429
1730190300000|2024-10-29 08:25:00|6748.3|6745.4|6762.8|6760|6765.8|6763|6736.1|6733.2|1315
1730190600000|2024-10-29 08:30:00|6763.7|6759.9|6776.9|6773.1|6780.8|6778|6755.8|6753|2369
1730190900000|2024-10-29 08:35:00|6776.8|6774|6781.1|6778.3|6782.1|6779.1|6772.1|6768.4|991
1730191200000|2024-10-29 08:40:00|6781.9|6778.1|6783.1|6779.3|6787.3|6784.1|6775.9|6773.1|748
1730191500000|2024-10-29 08:45:00|6782.9|6780.1|6787.9|6785.1|6788.6|6785.3|6781.7|6778.4|445
1730191800000|2024-10-29 08:50:00|6788.1|6785.3|6770.1|6767.3|6789.1|6786.1|6768.3|6765.1|889
1730192100000|2024-10-29 08:55:00|6770.9|6767.1|6769.8|6767|6772.2|6769.4|6761.1|6758|357
1730192400000|2024-10-29 09:00:00|6770.1|6767.3|6774|6771.2|6775.2|6772.2|6761|6757.9|594
1730192700000|2024-10-29 09:05:00|6774.9|6771.1|6771.9|6768.1|6774.9|6771.4|6765|6762.1|343
1730193000000|2024-10-29 09:10:00|6771.8|6769|6772.9|6769.1|6781.9|6779|6766|6763.1|509
1730193300000|2024-10-29 09:15:00|6772.8|6770|6781.2|6778.4|6795.9|6793.1|6771|6768.1|1237
1730193600000|2024-10-29 09:20:00|6780.2|6777.4|6773.3|6770.5|6781.9|6779|6762.3|6759.4|731
1730193900000|2024-10-29 09:25:00|6774.2|6771.4|6766.3|6763.5|6775.2|6771.5|6760.4|6757.6|483
1730194200000|2024-10-29 09:30:00|6767.9|6764.1|6773.1|6770.3|6781.3|6778.5|6763.3|6760.3|570
1730194500000|2024-10-29 09:35:00|6773.3|6770.5|6771.3|6768.5|6774.1|6770.5|6768|6764.3|255
1730194800000|2024-10-29 09:40:00|6771.1|6767.5|6756.1|6753.3|6773.1|6770.3|6754.1|6751.3|516
1730195100000|2024-10-29 09:45:00|6756.3|6753.5|6762|6759.2|6774.6|6771.1|6756.1|6753.3|868
1730195400000|2024-10-29 09:50:00|6763|6759.3|6781|6777.2|6781.1|6778.2|6762|6759.1|296
1730195700000|2024-10-29 09:55:00|6781.1|6777.3|6782|6779.2|6784|6781.2|6776|6772.8|454
1730196000000|2024-10-29 10:00:00|6782.9|6779.1|6798.7|6795.9|6803|6799.9|6782|6779.1|1235
1730196300000|2024-10-29 10:05:00|6799.7|6796.9|6799.6|6795.8|6806.9|6803.9|6796.9|6793.9|987
1730196600000|2024-10-29 10:10:00|6799.5|6796.7|6791|6788.2|6799.7|6796.9|6786.7|6783|721
1730196900000|2024-10-29 10:15:00|6790.2|6787.4|6798|6795.2|6801.1|6798.2|6786.6|6783.3|688
1730197200000|2024-10-29 10:20:00|6797.1|6794.3|6792.8|6789|6800.1|6797.2|6791|6787.9|406
1730197500000|2024-10-29 10:25:00|6793|6790.2|6795|6792.2|6798.1|6795.2|6792.1|6789.2|215
1730197800000|2024-10-29 10:30:00|6796|6793.2|6797|6794.2|6798.1|6795.2|6787.2|6784.4|408
1730198100000|2024-10-29 10:35:00|6797.1|6794.3|6801.1|6797.3|6805|6802.2|6797|6794|641
1730198400000|2024-10-29 10:40:00|6800.9|6798.1|6800.1|6797.3|6804.1|6801.1|6793.9|6790.8|676
1730198700000|2024-10-29 10:45:00|6799.9|6796.3|6802.1|6799.3|6804.9|6802.1|6798.9|6796.1|358
1730199000000|2024-10-29 10:50:00|6802.8|6800|6804.1|6800.3|6805.1|6802.3|6800.9|6798|238
1730199300000|2024-10-29 10:55:00|6803.9|6801.1|6798.9|6795.1|6807.8|6804.5|6795.9|6793|330
1730199600000|2024-10-29 11:00:00|6798.7|6794.9|6798.1|6795.3|6800.1|6797.3|6795.1|6792.1|308
1730199900000|2024-10-29 11:05:00|6798.2|6795.4|6798|6795.2|6801.1|6798.1|6795.1|6792.3|226
1730200200000|2024-10-29 11:10:00|6798.2|6795.4|6818.9|6816.1|6823|6820.1|6795.2|6792.2|2093
1730200500000|2024-10-29 11:15:00|6819.7|6816.9|6819.9|6817.1|6828.2|6825.1|6810|6807.2|3350
1730200800000|2024-10-29 11:20:00|6819.2|6816.1|6830.8|6828|6830.9|6828|6810.9|6808.1|1096
1730201100000|2024-10-29 11:25:00|6830.9|6827.1|6825|6821.2|6841.8|6839|6823|6820.1|1888
1730201400000|2024-10-29 11:30:00|6824.9|6822.1|6816|6812.2|6825|6822.2|6805.2|6801.5|1882
1730201700000|2024-10-29 11:35:00|6815.9|6812.1|6818.8|6815|6822|6819.2|6811.9|6808.2|928
1730202000000|2024-10-29 11:40:00|6817.9|6815.1|6804.9|6802.1|6820.1|6817.1|6799.9|6796.2|1492
1730202300000|2024-10-29 11:45:00|6805|6801.2|6818.9|6816.1|6820|6817.1|6799.9|6797.1|1235
1730202600000|2024-10-29 11:50:00|6822.4|6819.6|6813|6810.2|6823.9|6821.1|6809|6805.7|1269
1730202900000|2024-10-29 11:55:00|6812|6809.2|6813|6809.2|6815.9|6812.9|6805|6802.2|2020
1730203200000|2024-10-29 12:00:00|6812.9|6810.1|6805.9|6803.1|6826.9|6823.7|6804.9|6802.1|2994
1730203500000|2024-10-29 12:05:00|6806|6802.2|6818.9|6816.1|6820.9|6817.9|6804.9|6801.9|1662
1730203800000|2024-10-29 12:10:00|6818|6815.1|6820.9|6818.1|6828.9|6826.1|6815.4|6812.1|1089
1730204100000|2024-10-29 12:15:00|6821.9|6819.1|6821.8|6819|6825.1|6822.3|6818.1|6815.2|827
1730204400000|2024-10-29 12:20:00|6822.7|6818.9|6823|6819.2|6827.1|6824.3|6819|6815.3|1009
1730204700000|2024-10-29 12:25:00|6822.1|6819.3|6823.7|6819.9|6829.7|6826.9|6821.1|6818.3|763
1730205000000|2024-10-29 12:30:00|6823.8|6820.9|6828.6|6824.8|6831.9|6828.9|6817.8|6815|2084
1730205300000|2024-10-29 12:35:00|6827.7|6824.9|6823.7|6819.9|6828.9|6825.6|6822.3|6818.8|749
1730205600000|2024-10-29 12:40:00|6823.6|6819.8|6826.8|6824|6828.8|6825.9|6822.7|6819.8|1044
1730205900000|2024-10-29 12:45:00|6826.7|6823.9|6805.9|6803.1|6827|6824.2|6805.8|6803|1089
1730206200000|2024-10-29 12:50:00|6805.8|6803|6797.1|6794.3|6809.7|6806.4|6795.1|6792.1|1282
1730206500000|2024-10-29 12:55:00|6797.2|6793.4|6799.9|6797.1|6807.9|6805|6794.9|6792.1|1123
1730206800000|2024-10-29 13:00:00|6800.9|6797.6|6778.1|6775.3|6800.9|6797.6|6770.1|6767.1|5421
1730207100000|2024-10-29 13:05:00|6777.3|6774.5|6786.1|6783.3|6786.9|6783.6|6775.1|6772.3|2116
1730207400000|2024-10-29 13:10:00|6786.9|6783.1|6781.1|6778.3|6798.8|6796|6779.1|6775.8|2178
1730207700000|2024-10-29 13:15:00|6780.3|6777.5|6773|6770.2|6783.9|6780.3|6772.1|6769.3|1595
1730208000000|2024-10-29 13:20:00|6772|6769.2|6765.9|6763.1|6776|6773.1|6761.2|6758.2|2074
1730208300000|2024-10-29 13:25:00|6766|6763.2|6759.9|6757.1|6767.2|6764.4|6749.2|6746.4|2711
1730208600000|2024-10-29 13:30:00|6760|6756.2|6745|6742.2|6764|6761.2|6739.2|6736.1|2722
1730208900000|2024-10-29 13:35:00|6744|6741.2|6746.9|6744.1|6758|6755.2|6737|6734.1|2271
1730209200000|2024-10-29 13:40:00|6747.9|6744.2|6733|6730.2|6749.2|6746.2|6728|6725.2|2550
1730209500000|2024-10-29 13:45:00|6733.2|6729.4|6729.3|6726.5|6735.2|6732.2|6723.3|6720.4|2727
1730209800000|2024-10-29 13:50:00|6729.2|6726.4|6752.9|6750.1|6761.1|6758.3|6728.3|6725.4|2942
1730210100000|2024-10-29 13:55:00|6753|6750.2|6752.1|6748.3|6758.3|6755.5|6746.9|6743.1|2023
1730210400000|2024-10-29 14:00:00|6752|6748.2|6766.9|6764.1|6776.7|6773.9|6750|6746.9|3471
1730210700000|2024-10-29 14:05:00|6766.7|6763.9|6764.7|6761.9|6773.1|6769.8|6758.7|6755.8|2045
1730211000000|2024-10-29 14:10:00|6764.9|6761.1|6751|6748.2|6772.5|6769.7|6746.1|6743.3|2766
1730211300000|2024-10-29 14:15:00|6751.9|6749.1|6747.9|6744.1|6757|6754.1|6744.1|6741.2|926
1730211600000|2024-10-29 14:20:00|6747.7|6744.9|6761.1|6758.3|6762.1|6759.2|6737.3|6734.2|1965
1730211900000|2024-10-29 14:25:00|6762|6758.2|6746|6743.2|6762.1|6758.3|6743.1|6740.3|1013
1730212200000|2024-10-29 14:30:00|6746.1|6742.3|6739.1|6736.3|6748.1|6745.2|6735.1|6732.2|1739
1730212500000|2024-10-29 14:35:00|6738.2|6735.3|6746.1|6743.3|6746.2|6743.4|6733.1|6730.3|1475
1730212800000|2024-10-29 14:40:00|6745.4|6742.6|6748.2|6744.4|6761.1|6758.2|6745.2|6742.4|1713
1730213100000|2024-10-29 14:45:00|6748.1|6745.3|6751.2|6748.4|6752.1|6749.2|6742.4|6739.6|1261
1730213400000|2024-10-29 14:50:00|6750.2|6747.4|6747.1|6743.3|6757.1|6753.4|6740.5|6737.7|1311
1730213700000|2024-10-29 14:55:00|6747.2|6744.4|6745.2|6742.4|6757.1|6754.3|6744.3|6741.5|1251
1730214000000|2024-10-29 15:00:00|6745.3|6741.5|6750.1|6746.3|6755.2|6752.4|6743.2|6740.3|1321
1730214300000|2024-10-29 15:05:00|6750.3|6746.5|6715.2|6712.4|6751.1|6748.1|6714.1|6710.8|4264
1730214600000|2024-10-29 15:10:00|6714.5|6711.7|6696.3|6692.5|6718.2|6715.4|6687.2|6684.3|6261
1730214900000|2024-10-29 15:15:00|6696.2|6693.4|6710.1|6706.3|6723.1|6720.3|6695.2|6692.4|2856
1730215200000|2024-10-29 15:20:00|6709.2|6706.4|6696.9|6694.1|6713.1|6710.1|6696.9|6694.1|1786
1730215500000|2024-10-29 15:25:00|6697.7|6694.9|6669.2|6666.4|6697.9|6695.1|6664.2|6661.4|6468
1730215800000|2024-10-29 15:30:00|6670.3|6667.5|6666.2|6663.4|6678.3|6675.4|6663.3|6660.4|3553
1730216100000|2024-10-29 15:35:00|6666.3|6662.5|6676.3|6673.5|6687.2|6684|6664.3|6661.5|2524
1730216400000|2024-10-29 15:40:00|6677.2|6673.4|6686|6683.2|6688|6685.2|6674.2|6671.4|1626
1730216700000|2024-10-29 15:45:00|6686.2|6683.4|6686.2|6683.4|6701|6698.2|6677.2|6674.2|2223
1730217000000|2024-10-29 15:50:00|6687|6684.2|6694|6690.2|6703.5|6700.2|6686|6683.2|1175
1730217300000|2024-10-29 15:55:00|6694.3|6691.2|6703.4|6700.6|6712|6709.1|6689.3|6686.4|2365
1730217600000|2024-10-29 16:00:00|6703.2|6700.4|6693.2|6690.4|6704|6701.1|6688.3|6685.5|1624
1730217900000|2024-10-29 16:05:00|6693|6690.2|6695.3|6691.5|6705.1|6702.3|6690.1|6687.3|2036
1730218200000|2024-10-29 16:10:00|6695.1|6691.3|6701|6698.2|6709|6706.1|6694.4|6691.3|1640
1730218500000|2024-10-29 16:15:00|6701.9|6698.1|6701|6697.2|6704.7|6701.9|6692.9|6689.1|1229
1730218800000|2024-10-29 16:20:00|6700|6698.1|6700.9|6698.1|6705.9|6702.9|6696.9|6694.1|1169
1730219100000|2024-10-29 16:25:00|6701.7|6697.9|6693|6690.2|6707|6704.1|6687.9|6684.9|1423
1730219400000|2024-10-29 16:30:00|6693.7|6690.9|6720.7|6716.9|6725.6|6722.8|6690.9|6687.2|3266
1730219700000|2024-10-29 16:35:00|6720.6|6717.8|6704.6|6700.8|6723.6|6719.8|6703.1|6699.9|1281
1730220000000|2024-10-29 16:40:00|6704.7|6700.9|6706.7|6702.9|6711.6|6708.8|6697.8|6694.9|2033
1730220300000|2024-10-29 16:45:00|6705.8|6703|6710.7|6707.9|6713.7|6710.6|6705.7|6701.9|646
1730220600000|2024-10-29 16:50:00|6710.8|6707|6712|6708.2|6719.7|6716.9|6708.8|6705.9|834
1730220900000|2024-10-29 16:55:00|6711.8|6709|6713.6|6709.8|6721.8|6718.9|6710.8|6707.9|1285
1730221200000|2024-10-29 17:00:00|6713.7|6709.9|6703.7|6700.9|6722.6|6719.8|6701.8|6698.9|1887
1730221500000|2024-10-29 17:05:00|6703.6|6699.9|6698.1|6695.3|6710.7|6707.9|6696.4|6693.3|1148
1730221800000|2024-10-29 17:10:00|6698.8|6696|6695.5|6692.7|6700.1|6696.4|6688.5|6685.6|2234
1730222100000|2024-10-29 17:15:00|6695.3|6692.5|6692.3|6689.5|6696.7|6693.5|6692.3|6689.5|749
1730222400000|2024-10-29 17:20:00|6691.6|6688.8|6698.3|6695.5|6699.2|6696.4|6690.5|6687.7|1046
1730222700000|2024-10-29 17:25:00|6699.1|6696.3|6699.2|6695.4|6708.2|6705.4|6697.3|6694.4|1177
1730223000000|2024-10-29 17:30:00|6699.1|6696.3|6700.5|6696.7|6705.2|6702.4|6696.5|6693.5|3343
1730223300000|2024-10-29 17:35:00|6700.6|6696.8|6703.3|6699.5|6705.7|6702.8|6700.3|6696.7|831
1730223600000|2024-10-29 17:40:00|6703.5|6699.7|6711.3|6708.5|6714.7|6711.4|6701.5|6698.2|845
1730223900000|2024-10-29 17:45:00|6712.3|6709.5|6715.3|6711.5|6723.1|6720.3|6712.3|6709.5|1430
1730224200000|2024-10-29 17:50:00|6714.6|6711.8|6704.4|6701.6|6716.3|6713.5|6704.4|6701.1|789
1730224500000|2024-10-29 17:55:00|6704.3|6701.5|6714.5|6711.7|6716.2|6713.4|6703.3|6700.5|1051
1730224800000|2024-10-29 18:00:00|6715|6712.2|6720.9|6718.1|6720.9|6718.1|6713.2|6710|968
1730225100000|2024-10-29 18:05:00|6720.8|6717.1|6713.2|6710.4|6722|6719.2|6710.2|6707.4|1573
1730225400000|2024-10-29 18:10:00|6713.3|6709.5|6725.3|6722.5|6726.3|6723.4|6713.2|6709.5|1112
1730225700000|2024-10-29 18:15:00|6725.2|6721.4|6725.2|6722.4|6731.7|6728.5|6724.2|6720.5|1524
1730226000000|2024-10-29 18:20:00|6724.4|6721.6|6716.3|6713.5|6727.3|6724.4|6712.4|6709.5|2205
1730226300000|2024-10-29 18:25:00|6716.4|6713.6|6708|6705.2|6724.1|6721.3|6706.9|6704.1|14450
1730226600000|2024-10-29 18:30:00|6709.1|6706.3|6712|6708.2|6719|6716.2|6706.5|6703.7|3607
1730226900000|2024-10-29 18:35:00|6711.1|6708.3|6711|6708.2|6711.3|6708.3|6704.1|6700.8|1334
1730227200000|2024-10-29 18:40:00|6712|6709.2|6717|6713.2|6718|6714.6|6711|6707.8|476
1730227500000|2024-10-29 18:45:00|6716.1|6713.3|6709|6706.2|6717.4|6714.2|6709|6706.2|790
1730227800000|2024-10-29 18:50:00|6708.1|6705.3|6712|6709.2|6714.1|6711.2|6708|6704.3|695
1730228100000|2024-10-29 18:55:00|6712.9|6709.1|6708.8|6705|6713.1|6709.3|6708|6705|625
1730228400000|2024-10-29 19:00:00|6708|6705.2|6707.8|6705|6712|6708.3|6707|6704|720
1730228700000|2024-10-29 19:05:00|6708|6705.2|6704.2|6701.4|6718|6715.2|6702.1|6699.3|1323
1730229000000|2024-10-29 19:10:00|6704.4|6700.6|6704.2|6701.4|6706.2|6703.4|6702.2|6699.3|332
1730229300000|2024-10-29 19:15:00|6703.4|6700.4|6708.2|6705.4|6709.6|6706.3|6703.4|6700.4|210
1730229600000|2024-10-29 19:20:00|6708.1|6705.3|6710.1|6707.3|6711.2|6708.4|6707.1|6704.3|230
1730229900000|2024-10-29 19:25:00|6709.4|6706.6|6708.2|6705.4|6711.1|6708.3|6707.1|6703.6|739
1730230200000|2024-10-29 19:30:00|6708.1|6705.3|6709.4|6706.6|6710.6|6707.3|6707.4|6704.4|376
1730230500000|2024-10-29 19:35:00|6709.2|6706.4|6710.3|6706.5|6712.4|6709.4|6709.2|6706.4|466
1730230800000|2024-10-29 19:40:00|6710.2|6706.4|6715.2|6712.4|6715.2|6712.4|6709.3|6706.4|293
1730231100000|2024-10-29 19:45:00|6715.3|6712.5|6714.3|6711.5|6717.3|6714.4|6713.2|6710.4|514
1730231400000|2024-10-29 19:50:00|6715.1|6712.3|6712.2|6709.4|6716.2|6713.4|6710.2|6707.4|364
1730231700000|2024-10-29 19:55:00|6712.3|6708.5|6716.2|6712.4|6717.3|6714.5|6711.2|6708.4|518
1730232000000|2024-10-29 20:00:00|6715.3|6712.5|6715.1|6712.3|6716.2|6713.4|6711.2|6708.3|375
1730232300000|2024-10-29 20:05:00|6715.2|6711.4|6721.3|6717.5|6722.3|6719.4|6715.1|6711.3|488
1730232600000|2024-10-29 20:10:00|6720.3|6716.8|6720.3|6717.5|6721.3|6718.5|6719.6|6716.8|501
1730232900000|2024-10-29 20:15:00|6721|6718.2|6724.2|6721.4|6726|6722.4|6719.4|6716.6|463
1730233200000|2024-10-29 20:20:00|6725|6721.2|6726|6723.2|6727.2|6724.4|6724.2|6720.9|398
1730233500000|2024-10-29 20:25:00|6726.2|6723.4|6725.7|6721.9|6727.2|6723.4|6725|6721.8|216
1730233800000|2024-10-29 20:30:00|6725.5|6721.7|6732|6728.2|6734.2|6731.1|6723.2|6719.9|725
1730234100000|2024-10-29 20:35:00|6731.9|6729.1|6736|6732.2|6736.2|6733.2|6731.2|6727.9|382
1730234400000|2024-10-29 20:40:00|6735.2|6732.4|6740.9|6738.1|6745.7|6742.8|6735|6732.2|1523
1730234700000|2024-10-29 20:45:00|6741.9|6738.2|6743.9|6741.1|6745.2|6742.1|6738.9|6736.1|401
1730235000000|2024-10-29 20:50:00|6744|6740.2|6739.9|6737.1|6744|6740.2|6738|6735.2|298
1730235300000|2024-10-29 20:55:00|6740.1|6737.3|6738.1|6734.3|6742.3|6739.3|6737.3|6733.6|256
1730239200000|2024-10-29 22:00:00|6725.9|6723.1|6733.1|6730.3|6733.1|6730.3|6724.8|6722|195
1730239500000|2024-10-29 22:05:00|6733.9|6730.1|6732.1|6729.3|6735.1|6732.3|6731.1|6727.4|246
1730239800000|2024-10-29 22:10:00||6728.3||6728.3||6728.3||6728.3|39
1730240100000|2024-10-29 22:15:00|6731.1|6728.1|6731.1|6728.3|6732.1|6729.1|6730.2|6727.4|42
1730240400000|2024-10-29 22:20:00|6731.2|6727.4|6732.1|6729.3|6732.9|6730.1|6731.1|6727.4|63
1730240700000|2024-10-29 22:25:00|6732.8|6730|6731.9|6729.1|6734.9|6732.1|6731.9|6729.1|74
1730241000000|2024-10-29 22:30:00|6731.1|6728.3|6731.9|6729.1|6732.1|6729.1|6730.9|6728.1|53
1730241300000|2024-10-29 22:35:00|6732.2|6728.4|6732.9|6729.1|6732.9|6729.2|6731.8|6728.1|74
1730241600000|2024-10-29 22:40:00|6732|6729.2|6734.9|6731.1|6734.9|6731.2|6732|6729.1|32
1730241900000|2024-10-29 22:45:00|6735.6|6732.8|6737.8|6734|6737.8|6734.1|6735.6|6732|54
1730242200000|2024-10-29 22:50:00|6736.9|6734.1|6737.9|6735.1|6740.9|6737.2|6736.9|6734|61
1730242500000|2024-10-29 22:55:00|6738|6735.2|6737.9|6734.1|6739|6736.1|6737|6734.1|23
1730242800000|2024-10-29 23:00:00|6737.7|6734.9|6738.7|6735.9|6739.9|6736.9|6737|6734.1|51
1730243100000|2024-10-29 23:05:00|6738.9|6735.1|6736.9|6733.1|6738.9|6735.9|6735.7|6732.9|26
1730243400000|2024-10-29 23:10:00|6736|6733.2|6738.9|6735.1|6738.9|6735.9|6735.9|6733.1|41
1730243700000|2024-10-29 23:15:00|6738|6735.2|6737.6|6733.8|6738.9|6735.9|6737.6|6733.8|13
1730244000000|2024-10-29 23:20:00|6736.7|6733.9|6738.7|6735.9|6739.7|6736.8|6736.7|6733.1|52
1730244300000|2024-10-29 23:25:00|6739.7|6736.8|6739.7|6735.9|6739.7|6736.8|6738.7|6735.1|12
1730244600000|2024-10-29 23:30:00|6739.6|6736.8|6741.7|6738.9|6741.7|6738.9|6739.6|6735.9|47
1730244900000|2024-10-29 23:35:00|6741.9|6739.1|6740.7|6737.9|6742.9|6740.1|6740.7|6737.8|52
1730245200000|2024-10-29 23:40:00|6740|6737.2|6736.7|6733.9|6740|6737.2|6735.8|6733|74
1730245500000|2024-10-29 23:45:00|6736.8|6733|6735.7|6732.9|6736.8|6733.8|6735.7|6732.8|25
1730245800000|2024-10-29 23:50:00|6735|6732.2|6735.8|6732|6735.8|6732.9|6734.8|6731.9|26
1730246100000|2024-10-29 23:55:00|6735.7|6732.9|6735.8|6732|6736.7|6733.8|6734.8|6731.9|28
1730246400000|2024-10-30 00:00:00|6735|6732.2|6733|6730.2|6736.8|6733.9|6731.8|6729|320
1730246700000|2024-10-30 00:05:00|6732.8|6730|6733.1|6729.3|6733.7|6730.9|6731|6727.2|241
1730247000000|2024-10-30 00:10:00|6732.8|6729|6732.1|6729.3|6734.8|6731.2|6730.8|6727.2|104
1730247300000|2024-10-30 00:15:00|6732|6729.2|6731.9|6729.1|6734.1|6731.2|6729.9|6727|114
1730247600000|2024-10-30 00:20:00|6732.1|6728.3|6735.9|6733.1|6737.4|6734.1|6731.9|6728.3|84
1730247900000|2024-10-30 00:25:00|6736.1|6732.3|6734.9|6732.1|6736.1|6733.1|6733.7|6730.3|56
1730248200000|2024-10-30 00:30:00|6735.8|6732|6727.9|6725.1|6737.8|6734.1|6727.6|6724.3|159
1730248500000|2024-10-30 00:35:00|6728.8|6725|6731.1|6728.3|6732.1|6729.1|6728.1|6725|116
1730248800000|2024-10-30 00:40:00|6730.9|6728.1|6725.9|6723.1|6732.4|6729.1|6724.9|6722|96
1730249100000|2024-10-30 00:45:00|6725.1|6722.3|6726.1|6723.3|6728.1|6725.1|6724.9|6722.1|84
1730249400000|2024-10-30 00:50:00|6725.9|6723.1|6725.1|6722.3|6727.1|6724.1|6724.1|6721.1|110
1730249700000|2024-10-30 00:55:00|6724.9|6722.1|6724.9|6722.1|6725.1|6722.1|6721.1|6718.1|169
1730250000000|2024-10-30 01:00:00|6725|6721.1|6726.9|6724.1|6730.8|6727.1|6719.9|6716.1|699
1730250300000|2024-10-30 01:05:00|6726.2|6723.4|6727.8|6724|6730.3|6727.1|6723.8|6721|274
1730250600000|2024-10-30 01:10:00|6727.6|6723.8|6735.8|6732|6737.8|6734.8|6726.6|6723.7|242
1730250900000|2024-10-30 01:15:00|6735.6|6732.8|6734.6|6731.8|6738.6|6735|6733.6|6730.8|156
1730251200000|2024-10-30 01:20:00|6735.5|6731.7|6739.7|6736.9|6740.7|6737.8|6732.6|6729.8|110
1730251500000|2024-10-30 01:25:00|6739.6|6736.8|6740.6|6737.8|6742.6|6738.9|6738.6|6735.8|102
1730251800000|2024-10-30 01:30:00|6740.7|6737.9|6743.7|6739.9|6743.7|6740.8|6739.6|6736.8|116
1730252100000|2024-10-30 01:35:00|6743.6|6740.8|6740.6|6737.8|6744.7|6741.2|6738.9|6735.8|327
1730252400000|2024-10-30 01:40:00|6740.7|6736.9|6742.7|6739.9|6748.7|6745.9|6740.6|6736.9|259
1730252700000|2024-10-30 01:45:00|6742.6|6739.8|6737.6|6734.8|6744.7|6741.8|6736.6|6733.8|265
1730253000000|2024-10-30 01:50:00|6737.7|6734.9|6744.7|6741.9|6748.7|6745.9|6737.6|6733.9|290
1730253300000|2024-10-30 01:55:00|6744.6|6741.8|6739.7|6735.9|6744.7|6741.9|6738.7|6735.6|130
1730253600000|2024-10-30 02:00:00|6739.6|6736.8|6743.6|6740.8|6743.9|6741.1|6738.7|6735.9|65
1730253900000|2024-10-30 02:05:00|6743.8|6741|6746.8|6744|6746.8|6744|6741.6|6738.8|103
1730254200000|2024-10-30 02:10:00|6746.7|6743|6742.8|6740|6748|6744.2|6742.8|6739.9|66
1730254500000|2024-10-30 02:15:00|6744|6740.2|6744.8|6742|6745|6742|6743.7|6740|43
1730254800000|2024-10-30 02:20:00|6745.6|6742.8|6743.8|6741|6747|6744.2|6742.8|6740|125
1730255100000|2024-10-30 02:25:00|6743.1|6740.3|6739|6736.2|6744|6741.2|6739|6736.2|84
1730255400000|2024-10-30 02:30:00|6739.8|6736|6731.8|6729|6740|6737|6731.1|6728|264
1730255700000|2024-10-30 02:35:00|6732.7|6729.9|6733.8|6730|6735|6731.9|6730.7|6727.9|277
1730256000000|2024-10-30 02:40:00|6733.7|6730.9|6736.8|6734|6737|6734.2|6733.5|6729.9|103
1730256300000|2024-10-30 02:45:00|6736|6733.2|6739.7|6735.9|6739.7|6736|6733.8|6730.1|203
1730256600000|2024-10-30 02:50:00|6739.8|6736|6741.7|6738.9|6744.7|6741|6738.8|6735.9|156
1730256900000|2024-10-30 02:55:00|6741.5|6738.7|6736.5|6733.7|6741.8|6739|6733.7|6730.5|133
1730257200000|2024-10-30 03:00:00|6736.8|6734|6738.7|6734.9|6741.7|6738.7|6734.8|6731.9|112
1730257500000|2024-10-30 03:05:00|6738.5|6735.7|6748.5|6745.7|6750.5|6746.8|6736.8|6733.9|692
1730257800000|2024-10-30 03:10:00|6749.5|6746.7|6750.5|6747.7|6753.4|6750.4|6748.5|6744.8|217
1730258100000|2024-10-30 03:15:00|6750.6|6747.8|6750.4|6747.6|6751.6|6748.7|6749.5|6746.6|131
1730258400000|2024-10-30 03:20:00|6750.5|6746.7|6749.6|6746.8|6752.5|6749.6|6749.4|6746.6|143
1730258700000|2024-10-30 03:25:00|6749.5|6746.7|6747.3|6744.5|6750.6|6747.8|6747.3|6744.5|255
1730259000000|2024-10-30 03:30:00|6747.5|6744.7|6746.3|6743.5|6749.5|6746.7|6746.3|6743.5|323
1730259300000|2024-10-30 03:35:00|6745.3|6742.5|6751.3|6747.5|6751.5|6748.7|6745.3|6742.5|429
1730259600000|2024-10-30 03:40:00|6750.5|6747.7|6750.3|6747.5|6752.3|6749.4|6750.2|6747.4|92
1730259900000|2024-10-30 03:45:00|6751.2|6747.4|6750.3|6747.5|6754.3|6751.2|6750|6747.2|383
1730260200000|2024-10-30 03:50:00|6750|6747.2|6750.2|6747.4|6750.3|6747.5|6749.2|6746.4|111
1730260500000|2024-10-30 03:55:00|6750.3|6747.5|6753.2|6750.4|6754.3|6751.4|6750.3|6747.5|130
1730260800000|2024-10-30 04:00:00|6753.3|6750.5|6750.3|6747.5|6753.3|6750.5|6750.2|6747.4|77
1730261100000|2024-10-30 04:05:00|6750.2|6747.4|6752.6|6749.8|6754.4|6751.5|6750.2|6747.4|99
1730261400000|2024-10-30 04:10:00|6752.4|6749.6|6752.4|6749.6|6754.3|6750.6|6752.4|6749.5|24
1730261700000|2024-10-30 04:15:00|6752.3|6749.5|6752.4|6748.6|6753.4|6750.6|6751.4|6748.5|46
1730262000000|2024-10-30 04:20:00|6752.3|6748.5|6750.4|6747.6|6752.4|6749.6|6750.3|6747.5|91
1730262300000|2024-10-30 04:25:00|6751.3|6747.5|6751.4|6748.6|6752.6|6749.6|6750.3|6747.5|34
1730262600000|2024-10-30 04:30:00|6752.3|6748.5|6754.4|6751.6|6755.3|6751.6|6751.4|6748.5|60
1730262900000|2024-10-30 04:35:00|6755.3|6751.5|6753.3|6750.5|6755.8|6752.5|6753.3|6750.5|52
1730263200000|2024-10-30 04:40:00|6753.4|6750.6|6754.3|6751.5|6755.4|6752.5|6753.3|6750.5|91
1730263500000|2024-10-30 04:45:00|6754.1|6751.3|6754.1|6751.3|6755.4|6752.3|6754.1|6750.5|34
1730263800000|2024-10-30 04:50:00|6753.4|6750.6|6754.1|6751.3|6755.3|6752.3|6753.3|6750.3|76
1730264100000|2024-10-30 04:55:00|6753.4|6750.6|6754.3|6751.5|6755.3|6752.3|6753.1|6750.3|100
1730264400000|2024-10-30 05:00:00|6753.5|6750.7|6751.3|6748.5|6755.3|6752.3|6751.3|6748.5|70
1730264700000|2024-10-30 05:05:00|6752.1|6749.3|6751.4|6748.6|6753.3|6750.5|6750.8|6747.5|231
1730265000000|2024-10-30 05:10:00|6752.1|6749.3|6753.4|6750.6|6754.4|6750.6|6751.2|6748.4|47
1730265300000|2024-10-30 05:15:00|6753.2|6750.4|6753.4|6750.6|6754.4|6751.4|6753.2|6750.4|46
1730265600000|2024-10-30 05:20:00|6755.1|6751.3|6758.2|6755.4|6759.1|6756.1|6754.4|6751.3|158
1730265900000|2024-10-30 05:25:00|6759.1|6755.3|6760.1|6757.3|6762.2|6759.4|6757.9|6755.1|279
1730266200000|2024-10-30 05:30:00|6760.2|6757.4|6761.1|6758.3|6764.2|6760.4|6755.1|6752.1|233
1730266500000|2024-10-30 05:35:00|6761.2|6758.4|6762.1|6759.3|6764.2|6761.3|6760.1|6757.1|114
1730266800000|2024-10-30 05:40:00|6762.2|6759.4|6763.1|6760.3|6763.2|6760.4|6761.9|6758.1|81
1730267100000|2024-10-30 05:45:00|6762.1|6759.3|6761.1|6758.3|6763.1|6760.3|6759.2|6756.3|146
1730267400000|2024-10-30 05:50:00|6761.2|6757.4|6763.1|6760.3|6764.2|6761.4|6758.1|6755.3|119
1730267700000|2024-10-30 05:55:00|6763.2|6759.4|6760.2|6756.4|6763.2|6760.3|6760.1|6756.4|55
1730268000000|2024-10-30 06:00:00|6760.1|6757.3|6763.1|6759.3|6764.3|6761.4|6759.1|6756.1|160
1730268300000|2024-10-30 06:05:00|6763.2|6759.4|6761|6758.2|6765|6762.2|6761|6757.2|99
1730268600000|2024-10-30 06:10:00|6761.9|6758.1|6764|6761.2|6766|6763|6758|6755.1|200
1730268900000|2024-10-30 06:15:00|6764.2|6761.4|6765|6762.2|6767.2|6764.2|6764|6760.4|142
1730269200000|2024-10-30 06:20:00|6765.9|6763.1|6764|6761.2|6767.4|6764.2|6761.9|6758.2|208
1730269500000|2024-10-30 06:25:00|6764.9|6761.1|6769|6766.2|6770.2|6767.4|6764.7|6761.1|325
1730269800000|2024-10-30 06:30:00|6770|6767.1|6772|6769.2|6774.2|6771.2|6769.5|6766.7|339
1730270100000|2024-10-30 06:35:00|6771.3|6768.5|6771|6768.2|6776|6773.2|6770.9|6768.1|333
1730270400000|2024-10-30 06:40:00|6770.9|6768.1|6775|6772.2|6776|6773.2|6769.2|6766.4|414
1730270700000|2024-10-30 06:45:00|6775.9|6772.1|6769|6766.2|6776.9|6774.1|6768|6765.1|399
1730271000000|2024-10-30 06:50:00|6768.9|6766.1|6768|6765.2|6769.1|6766.2|6766|6763.1|157
1730271300000|2024-10-30 06:55:00|6768.9|6765.1|6775.9|6772.1|6776.9|6773.6|6768|6765.1|240
1730271600000|2024-10-30 07:00:00|6775|6772.2|6772|6768.2|6775.4|6772.2|6769|6766.1|230
1730271900000|2024-10-30 07:05:00|6771.8|6769|6764|6760.2|6772|6769|6763|6760|297
1730272200000|2024-10-30 07:10:00|6763.8|6761|6757|6754.2|6765|6761.5|6755.1|6752.2|326
1730272500000|2024-10-30 07:15:00|6757.1|6754.3|6760|6757.2|6763.1|6760.3|6757|6754.2|219
1730272800000|2024-10-30 07:20:00|6760.1|6757.3|6762|6759.2|6763.1|6760.2|6759.1|6756.2|181
1730273100000|2024-10-30 07:25:00|6762.7|6759.9|6753.1|6749.3|6762.8|6760|6750|6746.8|533
1730273400000|2024-10-30 07:30:00|6752.1|6749.2|6756.1|6752.3|6759|6755.3|6749.8|6746.8|410
1730273700000|2024-10-30 07:35:00|6755.1|6752.2|6760|6757.2|6761.8|6758.2|6751.8|6749|242
1730274000000|2024-10-30 07:40:00|6759.8|6756.2|6766.7|6763.9|6774.8|6771.9|6759|6756|651
1730274300000|2024-10-30 07:45:00|6767|6764.2|6759.7|6755.9|6767|6764.2|6758.3|6755|309
1730274600000|2024-10-30 07:50:00|6758.8|6756|6762.8|6759|6764.8|6761.1|6758.7|6755|241
1730274900000|2024-10-30 07:55:00|6762.7|6760|6769.8|6766|6772.2|6769|6762.7|6759.9|419
1730275200000|2024-10-30 08:00:00|6769.6|6766.8|6775.5|6772.7|6779.8|6776.8|6768.6|6765.7|628
1730275500000|2024-10-30 08:05:00|6775.6|6772.8|6767.9|6765.1|6778.8|6775.1|6765.8|6762.6|340
1730275800000|2024-10-30 08:10:00|6768.8|6765|6776.8|6773|6776.9|6774.1|6766.9|6764|255
1730276100000|2024-10-30 08:15:00|6775.9|6773.1|6786.6|6783.8|6786.8|6783.8|6774.8|6772|626
1730276400000|2024-10-30 08:20:00|6786.8|6782.8|6794.5|6791.7|6796.6|6793.8|6786.5|6782.8|873
1730276700000|2024-10-30 08:25:00|6794.6|6791.8|6797.6|6794.8|6809.5|6806.7|6792.6|6789.3|1834
1730277000000|2024-10-30 08:30:00|6798.5|6794.7|6796.5|6793.7|6806.6|6803.8|6790.6|6787.5|1141
1730277300000|2024-10-30 08:35:00|6796.6|6793.8|6792.5|6788.7|6798.5|6795.7|6786.1|6782.8|453
1730277600000|2024-10-30 08:40:00|6791.6|6788.8|6782.6|6778.8|6796.6|6793.8|6781.6|6777.9|636
1730277900000|2024-10-30 08:45:00|6781.7|6778.9|6781.6|6778.8|6783.6|6780.7|6771.7|6768.6|880
1730278200000|2024-10-30 08:50:00|6781.3|6778.5|6777.6|6774.8|6784.6|6781.8|6776.1|6773.3|465
1730278500000|2024-10-30 08:55:00|6777.7|6773.9|6768.9|6766.1|6777.7|6774.4|6762.9|6759.9|713
1730278800000|2024-10-30 09:00:00|6769|6766.2|6770|6767.2|6776|6773.1|6760.9|6758.1|831
1730279100000|2024-10-30 09:05:00|6769.9|6767.1|6768.9|6766.1|6772.2|6769.2|6766.9|6763.9|380
1730279400000|2024-10-30 09:10:00|6769.9|6766.2|6778|6774.2|6778|6774.2|6761.9|6758.2|498
1730279700000|2024-10-30 09:15:00|6777|6774.1|6774.1|6771.3|6786|6783.2|6770.1|6767.2|669
1730280000000|2024-10-30 09:20:00|6774|6770.3|6757.1|6754.3|6774|6770.3|6755.1|6752.3|699
1730280300000|2024-10-30 09:25:00|6757.3|6753.5|6760.1|6756.3|6763.1|6759.5|6755.1|6752.2|439
1730280600000|2024-10-30 09:30:00|6760|6756.2|6755.1|6751.3|6764|6761.2|6751.1|6748.3|509
1730280900000|2024-10-30 09:35:00|6754.1|6751.5|6760.1|6757.3|6767|6764.2|6751.3|6748.5|509
1730281200000|2024-10-30 09:40:00|6759|6756.2|6762.1|6759.3|6766|6762.3|6755.1|6751.5|343
1730281500000|2024-10-30 09:45:00|6762.3|6758.5|6763.1|6760.3|6763.1|6760.3|6756.1|6753.3|267
1730281800000|2024-10-30 09:50:00|6764|6760.2|6754.1|6751.3|6768|6764.3|6754.1|6751.3|446
1730282100000|2024-10-30 09:55:00|6755.1|6752.3|6752.1|6749.3|6756.3|6753.3|6746.1|6743.3|472
1730282400000|2024-10-30 10:00:00|6752.3|6748.5|6746|6743.2|6752.3|6748.5|6745.1|6741.5|283
1730282700000|2024-10-30 10:05:00|6746.1|6743.3|6752.1|6749.3|6754.2|6751.4|6745.4|6742.3|294
1730283000000|2024-10-30 10:10:00|6752.8|6750|6762.1|6759.3|6762.2|6759.4|6751.1|6748.2|380
1730283300000|2024-10-30 10:15:00|6762.2|6758.4|6776.1|6773.3|6776.9|6774.1|6756.1|6753.1|692
1730283600000|2024-10-30 10:20:00|6776.9|6773.1|6780.1|6777.3|6785.1|6781.3|6774.1|6771.1|516
1730283900000|2024-10-30 10:25:00|6779.9|6777.1|6775.1|6772.3|6781.9|6779|6767.9|6765.1|445
1730284200000|2024-10-30 10:30:00|6776.1|6773.3|6775.1|6772.3|6780.1|6777.3|6771.9|6768.9|336
1730284500000|2024-10-30 10:35:00|6775.2|6771.4|6779.1|6776.3|6779.3|6776.4|6771.1|6768.3|214
1730284800000|2024-10-30 10:40:00|6778.9|6776.1|6781.1|6777.3|6785.1|6782.3|6777.2|6774.4|336
1730285100000|2024-10-30 10:45:00|6782.2|6778.4|6782.1|6779.3|6785.2|6782.1|6777.1|6773.3|307
1730285400000|2024-10-30 10:50:00|6782.9|6779.1|6770.1|6767.3|6783.2|6780.3|6768.7|6765.4|494
1730285700000|2024-10-30 10:55:00|6770.2|6767.4|6765.2|6761.4|6772.2|6769.3|6763.1|6760.3|593
1730286000000|2024-10-30 11:00:00|6764.3|6761.5|6765|6762.2|6767.5|6764.4|6759|6756.2|308
1730286300000|2024-10-30 11:05:00|6765.2|6761.4|6769|6766.2|6773.2|6770|6764|6761.2|287
1730286600000|2024-10-30 11:10:00|6768.2|6765.4|6778|6775.2|6779.4|6776.2|6763|6760.1|502
1730286900000|2024-10-30 11:15:00|6777|6774.2|6787.7|6784.9|6793.7|6790.8|6775.3|6772.5|641
1730287200000|2024-10-30 11:20:00|6787.9|6784.1|6789.7|6786.9|6790.9|6788.1|6783.7|6780.9|399
1730287500000|2024-10-30 11:25:00|6789.6|6786.8|6793.6|6790.8|6801.4|6798.6|6788.6|6785.8|804
1730287800000|2024-10-30 11:30:00|6794.6|6790.6|6795.4|6792.6|6798.6|6795.6|6792.4|6789.5|340
1730288100000|2024-10-30 11:35:00|6795.3|6791.5|6792.4|6789.6|6795.6|6792.6|6791.4|6788.5|286
1730288400000|2024-10-30 11:40:00|6791.7|6788.9|6793.4|6790.6|6794.6|6791.5|6786.6|6783.8|549
1730288700000|2024-10-30 11:45:00|6794.4|6790.8|6783.7|6780.9|6794.6|6791.6|6781.7|6778.8|575
1730289000000|2024-10-30 11:50:00|6784.4|6781.6|6782.7|6779.9|6791.9|6788.9|6781.9|6778.6|510
1730289300000|2024-10-30 11:55:00|6783.6|6779.8|6784.7|6781.9|6788.2|6784.9|6781.7|6778.9|261
1730289600000|2024-10-30 12:00:00|6785.6|6781.8|6794.7|6791.9|6797|6793.9|6780.8|6777.9|769
1730289900000|2024-10-30 12:05:00|6794.5|6791.7|6791.8|6788|6800.5|6797.6|6789.7|6786.9|521
1730290200000|2024-10-30 12:10:00|6791.7|6788.9|6788.7|6784.9|6795.7|6792.7|6784.8|6781.9|566
1730290500000|2024-10-30 12:15:00|6790|6786.2|6791.5|6787.7|6796.5|6793.7|6786.8|6784|1076
1730290800000|2024-10-30 12:20:00|6792|6788.7|6787.4|6784.6|6792.7|6789.9|6781.5|6778.7|891
1730291100000|2024-10-30 12:25:00|6787.5|6783.6|6839.4|6831.6|6876.7|6872.9|6785.2|6782.4|11331
1730291400000|2024-10-30 12:30:00|6838.3|6830.5|6850.2|6846.4|6858.9|6855.6|6823.7|6815.9|5676
1730291700000|2024-10-30 12:35:00|6850.1|6847.3|6850.1|6847.3|6856.1|6852.4|6837.8|6835|3283
1730292000000|2024-10-30 12:40:00|6850.2|6846.4|6861.1|6858.3|6865.2|6862.3|6838.1|6835.3|3210
1730292300000|2024-10-30 12:45:00|6861.8|6859|6844.2|6841.4|6862.2|6859.3|6837.2|6834.3|2351
1730292600000|2024-10-30 12:50:00|6844.1|6841.3|6826.5|6822.7|6847.2|6844.3|6824.6|6821.8|2559
1730292900000|2024-10-30 12:55:00|6826.3|6823.5|6823.3|6820.5|6830.3|6827.4|6819.5|6816.7|2148
1730293200000|2024-10-30 13:00:00|6823.2|6819.5|6805.5|6801.7|6827.3|6823.9|6796.8|6793.8|4708
1730293500000|2024-10-30 13:05:00|6804.6|6801.8|6817.2|6813.4|6821.8|6818.5|6800.5|6797.7|2330
1730293800000|2024-10-30 13:10:00|6817.3|6814.5|6815.5|6811.7|6828.3|6825.4|6810.5|6807.5|1451
1730294100000|2024-10-30 13:15:00|6815.3|6812.5|6818.3|6815.5|6819.3|6816.4|6806.5|6803.7|1074
1730294400000|2024-10-30 13:20:00|6819.2|6815.4|6823.2|6819.4|6828.3|6825.4|6813.3|6810.4|1077
1730294700000|2024-10-30 13:25:00|6823.3|6819.5|6809.3|6806.5|6825.2|6821.5|6808.6|6805.7|1176
1730295000000|2024-10-30 13:30:00|6808.6|6805.8|6799.6|6796.8|6809.5|6806.5|6787.6|6784.8|3358
1730295300000|2024-10-30 13:35:00|6800.5|6796.7|6805.5|6802.7|6823.7|6820.4|6795.6|6792.7|2254
1730295600000|2024-10-30 13:40:00|6805.3|6802.5|6790.3|6787.5|6807.2|6803.7|6784.9|6781.5|2044
1730295900000|2024-10-30 13:45:00|6790.4|6787.6|6781.4|6777.6|6795.4|6792.6|6780.3|6777.3|1741
1730296200000|2024-10-30 13:50:00|6780.6|6777.8|6797.3|6794.5|6803.4|6800.5|6778.3|6774.6|2406
1730296500000|2024-10-30 13:55:00|6796.3|6793.5|6803.1|6799.3|6812.1|6809.3|6795.3|6792.3|1337
1730296800000|2024-10-30 14:00:00|6803|6800.2|6814.1|6811.3|6814.3|6811.5|6788.4|6785.6|1751
1730297100000|2024-10-30 14:05:00|6814.3|6810.5|6811.3|6808.5|6817.3|6814.5|6806.4|6803.3|1582
1730297400000|2024-10-30 14:10:00|6812.1|6809.3|6817.1|6814.3|6822.1|6819.3|6805.3|6802.3|1316
1730297700000|2024-10-30 14:15:00|6817.3|6814.5|6816.3|6813.5|6819.6|6816.5|6810.3|6807.3|997
1730298000000|2024-10-30 14:20:00|6816.1|6813.3|6802.1|6799.3|6819.1|6816.3|6794.1|6790.5|2088
1730298300000|2024-10-30 14:25:00|6802.3|6799.5|6814.3|6810.5|6817.1|6814.3|6802.1|6798.6|1521
1730298600000|2024-10-30 14:30:00|6814.1|6810.3|6818.2|6815.4|6835.3|6831.5|6811.3|6807.5|4625
1730298900000|2024-10-30 14:35:00|6818.1|6815.3|6814.2|6811.4|6822.1|6819.3|6807.2|6804.4|1998
1730299200000|2024-10-30 14:40:00|6814.9|6812.1|6810.4|6806.6|6820.2|6817.4|6802.4|6799.6|2364
1730299500000|2024-10-30 14:45:00|6809.2|6806.4|6818.2|6815.4|6824.2|6821.3|6800.4|6797.6|1829
1730299800000|2024-10-30 14:50:00|6819.2|6816.4|6816.2|6813.4|6821.2|6818.4|6811.2|6808.3|901
1730300100000|2024-10-30 14:55:00|6817.1|6813.3|6833.9|6831.1|6835.9|6833|6813.5|6810.7|3412
1730300400000|2024-10-30 15:00:00|6834.6|6831.8|6831.8|6829|6841.8|6839|6825.9|6822.3|3129
1730300700000|2024-10-30 15:05:00|6831.9|6829.1|6841.9|6839.1|6844.8|6841.1|6830.8|6827.6|1876
1730301000000|2024-10-30 15:10:00|6842.6|6839.8|6865.6|6862.8|6872|6868.7|6840.9|6838|6994
1730301300000|2024-10-30 15:15:00|6866.5|6862.7|6875.6|6872.8|6881.5|6877.8|6857.9|6854.6|4868
1730301600000|2024-10-30 15:20:00|6874.6|6871.8|6884.6|6881.8|6887.2|6884.4|6867.9|6865.1|4221
1730301900000|2024-10-30 15:25:00|6885.3|6882.5|6896.4|6892.6|6901.7|6898.9|6876.7|6873.9|4267
1730302200000|2024-10-30 15:30:00|6896.6|6893.6|6875.6|6872.8|6899.6|6896.6|6871.7|6868.9|4123
1730302500000|2024-10-30 15:35:00|6875.4|6872.6|6870.9|6868.1|6881.4|6878.6|6866.9|6863.9|3048
1730302800000|2024-10-30 15:40:00|6870.7|6867.9|6876.6|6873.8|6888.6|6885.8|6870.7|6867.7|3336
1730303100000|2024-10-30 15:45:00|6877.4|6873.6|6873.7|6870.9|6877.4|6873.8|6866.9|6863.6|1362
1730303400000|2024-10-30 15:50:00|6873.9|6871.1|6880.6|6877.8|6882.4|6879.6|6872.6|6869.8|1452
1730303700000|2024-10-30 15:55:00|6881.4|6877.6|6878.7|6874.9|6883.9|6880.8|6873.6|6870.8|1188
1730304000000|2024-10-30 16:00:00|6879.3|6876.5|6881.6|6878.8|6885.7|6882.9|6877.6|6874.6|1329
1730304300000|2024-10-30 16:05:00|6881.4|6878.6|6880.7|6877.9|6883.9|6880.9|6876.7|6873.9|1040
1730304600000|2024-10-30 16:10:00|6880.9|6878.1|6890.7|6886.9|6892.8|6890|6880.7|6877.9|1483
1730304900000|2024-10-30 16:15:00|6889.8|6887.9|6865.8|6863|6892.8|6889.9|6865|6862|1713
1730305200000|2024-10-30 16:20:00|6865.7|6862.9|6865.8|6863|6877.8|6874.9|6864.7|6861.5|1647
1730305500000|2024-10-30 16:25:00|6865|6862.2|6861.8|6859|6870.7|6867.9|6857.7|6854.9|2274
1730305800000|2024-10-30 16:30:00|6862|6858.2|6846|6842.2|6863.7|6860|6836.1|6833.2|4702
1730306100000|2024-10-30 16:35:00|6845.8|6843|6847|6844.2|6853.1|6850.3|6839.3|6836.3|1508
1730306400000|2024-10-30 16:40:00|6847.1|6843.3|6853.8|6851|6855.2|6852.2|6845|6841.3|1145
1730306700000|2024-10-30 16:45:00|6854|6851.2|6847|6843.2|6855.8|6853|6845|6842|758
1730307000000|2024-10-30 16:50:00|6846.8|6844|6849.8|6846|6853.8|6851|6846|6843|788
1730307300000|2024-10-30 16:55:00|6850|6846.2|6848.6|6844.8|6853.8|6850.9|6846.8|6843.5|482
1730307600000|2024-10-30 17:00:00|6847.8|6845|6850.6|6846.8|6854.1|6851|6844.8|6841.8|745
1730307900000|2024-10-30 17:05:00|6849.8|6847|6842.8|6840|6851|6848|6839.6|6836.8|653
1730308200000|2024-10-30 17:10:00|6843.5|6840.7|6840.8|6838|6849.8|6846.8|6840.8|6837.8|572
1730308500000|2024-10-30 17:15:00|6839.8|6837|6850.8|6848|6851.8|6848.5|6839.6|6836|671
1730308800000|2024-10-30 17:20:00|6851.8|6848.8|6844.8|6842|6854.6|6851.8|6844.8|6841.8|579
1730309100000|2024-10-30 17:25:00|6845.5|6842.7|6832.4|6829.6|6847.6|6844.1|6831.2|6828.4|2203
1730309400000|2024-10-30 17:30:00|6832.2|6829.4|6819.7|6816.9|6833.2|6830.4|6816.5|6813.7|2733
1730309700000|2024-10-30 17:35:00|6820.5|6817.7|6820.2|6817.4|6825.5|6822.7|6814.2|6811.4|1519
1730310000000|2024-10-30 17:40:00|6820.4|6817.6|6827.2|6823.4|6831.5|6828.6|6820.4|6817.4|1209
1730310300000|2024-10-30 17:45:00|6826.4|6823.6|6822.4|6819.6|6828.4|6825.6|6821.4|6818.6|942
1730310600000|2024-10-30 17:50:00|6823.4|6820.6|6820.3|6817.5|6828.5|6825.5|6819.3|6816.4|1533
1730310900000|2024-10-30 17:55:00|6820.5|6816.7|6823.5|6820.7|6827.3|6823.5|6820.3|6816.5|608
1730311200000|2024-10-30 18:00:00|6824.3|6821.5|6835.3|6832.5|6837.3|6834.4|6823.3|6820.5|2415
1730311500000|2024-10-30 18:05:00|6834.6|6831.8|6828.3|6825.5|6838.3|6835.5|6825.5|6822.7|2109
1730311800000|2024-10-30 18:10:00|6828.5|6825.7|6835.5|6832.7|6835.5|6832.7|6828.3|6825.5|771
1730312100000|2024-10-30 18:15:00|6835.3|6831.7|6846|6843.2|6847.9|6844.2|6833.3|6830.5|3545
1730312400000|2024-10-30 18:20:00|6846.9|6843.1|6856.7|6853.9|6860.4|6857.6|6846|6843.1|2213
1730312700000|2024-10-30 18:25:00|6856.9|6854.1|6849.9|6847.1|6863.4|6860.2|6845.2|6842.4|9251
1730313000000|2024-10-30 18:30:00|6850|6847.2|6855|6852.2|6858|6855.1|6845.9|6842.9|2181
1730313300000|2024-10-30 18:35:00|6854.9|6852.1|6863|6860.2|6863.8|6861|6854.9|6852.1|902
1730313600000|2024-10-30 18:40:00|6862.8|6860|6861|6857.2|6865.8|6862.2|6860|6857|556
1730313900000|2024-10-30 18:45:00|6861.1|6857.3|6857|6854.2|6864.1|6861.2|6856.1|6852.8|577
1730314200000|2024-10-30 18:50:00|6857.1|6853.3|6862|6859.2|6863|6860.2|6856.1|6853.2|729
1730314500000|2024-10-30 18:55:00|6862.1|6858.3|6864.8|6862|6865|6862|6859.8|6857|545
1730314800000|2024-10-30 19:00:00|6864.1|6861.3|6860|6856.2|6865|6862|6858.8|6856|476
1730315100000|2024-10-30 19:05:00|6859.8|6856|6867|6864.2|6868.8|6866|6859.8|6856|475
1730315400000|2024-10-30 19:10:00|6867.7|6864.9|6872.8|6870|6872.8|6870|6866.8|6864|424
1730315700000|2024-10-30 19:15:00|6873|6870.2|6875.8|6873|6877|6874|6869.8|6867|444
1730316000000|2024-10-30 19:20:00|6876|6872.2|6879|6876.2|6879.8|6877|6873.8|6871|573
1730316300000|2024-10-30 19:25:00|6878.8|6876|6873.9|6871.1|6882.1|6879.2|6873.9|6871.1|748
1730316600000|2024-10-30 19:30:00|6873.8|6871|6877.8|6875|6878.9|6876.1|6873.8|6871|222
1730316900000|2024-10-30 19:35:00|6877.9|6875.1|6880.9|6878.1|6880.9|6878.1|6874.8|6872|277
1730317200000|2024-10-30 19:40:00|6880.8|6878|6876.9|6874.1|6881.9|6879.1|6876.1|6873.1|451
1730317500000|2024-10-30 19:45:00|6877.1|6874.3|6880.9|6878.1|6883.9|6881.1|6876.9|6874.1|811
1730317800000|2024-10-30 19:50:00|6881.8|6878|6882.8|6880|6885.9|6883|6881.8|6878|413
1730318100000|2024-10-30 19:55:00|6881.8|6879|6877.9|6875.1|6882.9|6880.1|6874.1|6871.3|772
1730318400000|2024-10-30 20:00:00|6878.1|6875.3|6873.8|6870|6880.9|6878|6873.8|6870|539
1730318700000|2024-10-30 20:05:00|6873.6|6870.8|6873.9|6871.1|6875.9|6873|6869.2|6866.4|435
1730319000000|2024-10-30 20:10:00|6874.1|6870.1|6873.7|6870.9|6876.1|6873.3|6872.9|6869.9|275
1730319300000|2024-10-30 20:15:00|6873.9|6871.1|6883.7|6880.9|6883.9|6880.9|6873.9|6870.9|466
1730319600000|2024-10-30 20:20:00|6884.4|6881.6|6881.9|6879.1|6886.9|6883.9|6881.9|6879.1|286
1730319900000|2024-10-30 20:25:00|6882.7|6879.9|6884.7|6880.9|6887.7|6884.9|6881.9|6878.9|324
1730320200000|2024-10-30 20:30:00|6884.6|6881.8|6884.7|6880.9|6884.9|6882.1|6882.9|6879.9|240
1730320500000|2024-10-30 20:35:00|6884.6|6881.8|6887.9|6884.1|6888|6885.2|6883.6|6879.9|127
1730320800000|2024-10-30 20:40:00|6887.7|6884.9|6896.9|6894.1|6897.7|6894.9|6886.9|6884.1|500
1730321100000|2024-10-30 20:45:00|6896.7|6893.9|6899.6|6896.8|6900.6|6897.8|6896.7|6893.8|734
1730321400000|2024-10-30 20:50:00|6899.7|6895.9|6898.6|6895.8|6904.7|6901.8|6897.6|6894.6|315
1730321700000|2024-10-30 20:55:00|6898.4|6894.6|6897.9|6895.1|6899|6896.1|6895.9|6893.1|216
1730325600000|2024-10-30 22:00:00|6894.6|6890.8|6889.6|6885.8|6895.5|6892.7|6884.6|6881.7|340
1730325900000|2024-10-30 22:05:00|6889.5|6886.7|6894.5|6890.7|6894.6|6891.7|6889.5|6886.3|98
1730326200000|2024-10-30 22:10:00|6893.6|6890.8|6889.6|6886.8|6895.3|6892.5|6889.5|6886.7|105
1730326500000|2024-10-30 22:15:00|6889.5|6886.7|6888.6|6884.8|6890.6|6887.7|6888.5|6884.8|55
1730326800000|2024-10-30 22:20:00|6888.5|6885.7|6888.6|6884.8|6889.6|6886.7|6887.5|6884.5|25
1730327100000|2024-10-30 22:25:00|6887.8|6885|6892.5|6889.7|6892.6|6889.8|6887.8|6884.8|36
1730327400000|2024-10-30 22:30:00|6892.6|6889.8|6891.6|6888.8|6892.6|6889.8|6891.5|6888.7|53
1730327700000|2024-10-30 22:35:00|6891.8|6888|6888.6|6884.8|6891.8|6888.8|6887.4|6884.5|64
1730328000000|2024-10-30 22:40:00|6888.4|6885.6|6887.6|6884.8|6888.6|6885.8|6886.4|6882.8|60
1730328300000|2024-10-30 22:45:00|6886.4|6883.6|6885.3|6881.5|6887.6|6884.6|6883.6|6880.6|66
1730328600000|2024-10-30 22:50:00|6885.6|6881.8|6887.3|6883.5|6887.4|6884.5|6884.4|6881.6|44
1730328900000|2024-10-30 22:55:00|6886.4|6883.6|6886.6|6883.8|6886.6|6883.8|6885.4|6881.8|23
1730329200000|2024-10-30 23:00:00|6887.3|6884.5|6889.6|6885.8|6890.3|6887|6886.6|6883.6|48
1730329500000|2024-10-30 23:05:00|6888.7|6885.9|6889.6|6885.8|6891.4|6887.8|6888.4|6885.6|31
1730329800000|2024-10-30 23:10:00|6888.6|6885.9|6888.6|6884.8|6889.6|6885.9|6887.6|6884.6|22
1730330100000|2024-10-30 23:15:00|6887.7|6884.9|6887.6|6884.8|6888.7|6885.8|6887.6|6884.3|11
1730330400000|2024-10-30 23:20:00|6886.9|6884.1|6883.4|6880.6|6887.6|6884.1|6883.4|6880.6|36
1730330700000|2024-10-30 23:25:00|6883.6|6879.8|6881.5|6878.7|6883.6|6879.8|6881.5|6878.6|55
1730331000000|2024-10-30 23:30:00|6882.4|6878.6|6883.4|6880.6|6884.5|6881.6|6881.5|6878.4|79
1730331300000|2024-10-30 23:35:00|6883.5|6879.7|6884.5|6880.7|6884.5|6881.7|6882.4|6879.6|29
1730331600000|2024-10-30 23:40:00|6883.7|6880.9|6885.4|6882.6|6885.7|6882.6|6883.4|6880.6|52
1730331900000|2024-10-30 23:45:00|6885.2|6882.4|6883.4|6880.6|6886.5|6883.6|6883.4|6880.4|65
1730332200000|2024-10-30 23:50:00|6884.4|6881.6|6885.4|6882.6|6885.4|6882.6|6884.4|6881.6|16
1730332500000|2024-10-30 23:55:00|6884.4|6881.6|6882.4|6879.6|6884.5|6881.6|6881.5|6878.7|35
1730332800000|2024-10-31 00:00:00|6883.1|6880.3|6879.5|6876.7|6887.4|6884.6|6879.4|6876.4|359
1730333100000|2024-10-31 00:05:00|6880.4|6876.6|6881.5|6877.7|6881.5|6878.6|6878.4|6875.6|76
1730333400000|2024-10-31 00:10:00|6881.4|6877.6|6881.5|6878.7|6883.5|6880.5|6877|6873.5|198
1730333700000|2024-10-31 00:15:00|6882.3|6878.5|6882.3|6879.5|6883.3|6879.7|6880.3|6877.2|81
1730334000000|2024-10-31 00:20:00|6883.3|6880.5|6884.3|6881.5|6885.3|6881.7|6882.3|6879.4|95
1730334300000|2024-10-31 00:25:00|6884.5|6880.7|6882.3|6879.5|6884.5|6880.8|6880.3|6876.7|86
1730334600000|2024-10-31 00:30:00|6882.2|6879.4|6884.3|6881.5|6885.5|6882.7|6881.3|6878.5|94
1730334900000|2024-10-31 00:35:00|6884.5|6881.7|6882.3|6879.5|6884.5|6881.7|6881.3|6878.5|58
1730335200000|2024-10-31 00:40:00|6883.2|6879.4|6882.2|6878.4|6883.3|6880.5|6881.2|6877.7|45
1730335500000|2024-10-31 00:45:00|6881.3|6878.5|6882.3|6879.5|6884.5|6881.4|6880.5|6877.7|99
1730335800000|2024-10-31 00:50:00|6881.5|6878.7|6880.3|6877.5|6882.5|6879.5|6879.5|6876.2|113
1730336100000|2024-10-31 00:55:00|6879.6|6876.8|6880.3|6877.5|6882.3|6879.3|6878.3|6875.5|170
1730336400000|2024-10-31 01:00:00|6882.1|6879.3|6877.3|6874.5|6882.1|6879.3|6874.3|6871.3|473
1730336700000|2024-10-31 01:05:00|6878|6875.2|6876.3|6873.5|6885.1|6881.5|6876|6872.3|169
1730337000000|2024-10-31 01:10:00|6877|6874.2|6871.3|6868.5|6878.3|6875.5|6871.3|6868.5|202
1730337300000|2024-10-31 01:15:00|6871.1|6868.3|6870.3|6867.5|6873.3|6870.5|6868.4|6865.1|126
1730337600000|2024-10-31 01:20:00|6871.3|6867.3|6869.3|6866.5|6872.8|6869.5|6869.3|6865.6|70
1730337900000|2024-10-31 01:25:00|6868.6|6865.8|6873.3|6870.5|6874.4|6871.5|6868.4|6865.6|94
1730338200000|2024-10-31 01:30:00|6873.4|6869.6|6872.1|6868.3|6874.4|6871.5|6868.6|6865.6|136
1730338500000|2024-10-31 01:35:00|6871.9|6869.1|6873.3|6870.5|6876.3|6873.5|6871.1|6868.1|99
1730338800000|2024-10-31 01:40:00|6873.4|6869.6|6876.4|6872.6|6879.3|6876.5|6867.3|6864.3|263
1730339100000|2024-10-31 01:45:00|6875.4|6872.5|6873.4|6870.6|6880.4|6877.4|6873.2|6870.4|207
1730339400000|2024-10-31 01:50:00|6873.2|6870.4|6873.2|6870.4|6874.4|6870.8|6869.2|6866.3|130
1730339700000|2024-10-31 01:55:00|6873.4|6869.6|6869.2|6866.4|6873.4|6869.8|6865.4|6862.6|179
1730340000000|2024-10-31 02:00:00|6869.9|6867.1|6872.2|6869.4|6879.4|6876.4|6869.9|6867.1|143
1730340300000|2024-10-31 02:05:00|6872.4|6869.6|6872.4|6868.6|6876.4|6873.4|6869.2|6866.3|77
1730340600000|2024-10-31 02:10:00|6872.2|6869.4|6871.2|6868.4|6873.1|6869.6|6868.2|6865.3|57
1730340900000|2024-10-31 02:15:00|6871.4|6867.6|6873.2|6869.4|6873.2|6869.6|6869.4|6866.4|22
1730341200000|2024-10-31 02:20:00|6872.4|6869.6|6875.1|6872.3|6879.4|6876.4|6872.4|6869.4|121
1730341500000|2024-10-31 02:25:00|6875.2|6872.4|6872|6869.2|6875.2|6872.4|6871.2|6868.2|44
1730341800000|2024-10-31 02:30:00|6872.2|6868.2|6879.4|6876.6|6880.4|6877.6|6872|6868.2|132
1730342100000|2024-10-31 02:35:00|6880.4|6877.4|6881.2|6878.4|6883.2|6880.4|6876.2|6873.2|182
1730342400000|2024-10-31 02:40:00|6881.4|6877.6|6880.2|6877.4|6884.4|6881.6|6879|6875.4|93
1730342700000|2024-10-31 02:45:00|6880|6877.2|6876.2|6873.4|6880|6877.2|6876|6872.4|56
1730343000000|2024-10-31 02:50:00|6876.3|6872.5|6878.2|6875.4|6881.3|6878.4|6875.2|6872.2|68
1730343300000|2024-10-31 02:55:00|6879|6875.2|6881.2|6878.4|6883.3|6880.4|6877.5|6874.5|58
1730343600000|2024-10-31 03:00:00|6882.2|6879.4|6883.2|6880.4|6883.3|6880.4|6879.3|6876.4|45
1730343900000|2024-10-31 03:05:00|6883.3|6879.5|6887.3|6884.5|6887.3|6884.5|6880.2|6877.2|180
1730344200000|2024-10-31 03:10:00|6888|6885.2|6889.2|6886.4|6892.3|6889.5|6887.3|6884.5|174
1730344500000|2024-10-31 03:15:00|6890|6886.2|6886.2|6883.4|6890.5|6887.2|6884|6880.4|125
1730344800000|2024-10-31 03:20:00|6886.3|6882.5|6886.3|6883.5|6887.1|6884.3|6883.2|6880.4|72
1730345100000|2024-10-31 03:25:00|6886.1|6883.3|6885.1|6882.3|6887.3|6884.5|6884.1|6880.5|122
1730345400000|2024-10-31 03:30:00|6885.3|6882.5|6882.1|6879.3|6885.3|6882.5|6881.1|6877.5|185
1730345700000|2024-10-31 03:35:00|6883|6879.2|6881.3|6878.5|6884.1|6880.8|6880.3|6877|74
1730346000000|2024-10-31 03:40:00|6882.3|6878.3|6881.1|6878.3|6882.3|6879.5|6880.3|6877.3|32
1730346300000|2024-10-31 03:45:00|6881.3|6877.5|6883.1|6880.3|6883.3|6880.5|6880.3|6877.3|36
1730346600000|2024-10-31 03:50:00|6883.3|6880.5|6884.1|6881.3|6885|6882.2|6882.1|6879.3|57
1730346900000|2024-10-31 03:55:00|6884.3|6880.5|6889.3|6885.5|6889.3|6886.5|6882.3|6879|160
1730347200000|2024-10-31 04:00:00|6889.1|6886.3|6888.1|6885.3|6892.3|6889.3|6887.3|6884.5|158
1730347500000|2024-10-31 04:05:00|6888.3|6885.5|6893.1|6890.3|6894.3|6891.5|6888.3|6885.3|118
1730347800000|2024-10-31 04:10:00|6892.9|6890.1|6891.9|6888.1|6894.3|6891.5|6891.1|6888.1|44
1730348100000|2024-10-31 04:15:00|6892.1|6889.3|6890.3|6887.5|6894.3|6891.3|6890.3|6887.3|49
1730348400000|2024-10-31 04:20:00|6891.3|6888.3|6890.9|6887.1|6891.3|6888.4|6889.9|6887.1|30
1730348700000|2024-10-31 04:25:00|6890.1|6887.3|6890.1|6887.3|6892.2|6889.3|6890.1|6887.1|56
1730349000000|2024-10-31 04:30:00|6890.9|6887.1|6893.1|6890.3|6893.2|6890.3|6889.1|6886.3|34
1730349300000|2024-10-31 04:35:00|6892.9|6889.1|6891.1|6888.3|6894.2|6891.3|6890.2|6887.4|45
1730349600000|2024-10-31 04:40:00|6891.2|6887.4|6891.1|6888.3|6891.2|6888.3|6890.2|6887.4|33
1730349900000|2024-10-31 04:45:00|6890.9|6888.1|6890.1|6887.3|6891.2|6888.3|6890.1|6886.9|47
1730350200000|2024-10-31 04:50:00|6890.2|6887.4|6891.1|6888.3|6892.2|6889.1|6889.2|6886.1|43
1730350500000|2024-10-31 04:55:00|6891.2|6887.4|6892|6889.2|6892.1|6889.3|6890.9|6887.4|44
1730350800000|2024-10-31 05:00:00|6892.2|6888.4|6892|6889.2|6894.2|6891.2|6891|6887.9|72
1730351100000|2024-10-31 05:05:00|6891.9|6889.1|6892|6889.2|6894|6891.2|6891|6888.1|62
1730351400000|2024-10-31 05:10:00|6891.9|6889.1|6892|6889.2|6893|6890.2|6891.9|6889.1|33
1730351700000|2024-10-31 05:15:00|6892.7|6889.9|6892|6889.2|6893|6890.2|6892|6889.1|21
1730352000000|2024-10-31 05:20:00|6892.7|6889.9|6894.9|6892.1|6897|6894.2|6892.7|6889.9|69
1730352300000|2024-10-31 05:25:00|6895|6892.2|6895.9|6893.1|6898|6895.1|6894.9|6892.1|91
1730352600000|2024-10-31 05:30:00|6896|6893.2|6896|6893.2|6897.2|6894.4|6894|6891.1|201
1730352900000|2024-10-31 05:35:00|6896.2|6892.4|6897|6894.2|6898|6895.1|6895|6892.1|146
1730353200000|2024-10-31 05:40:00|6897.2|6894.4|6897|6894.2|6900.2|6897.2|6896.8|6893.2|91
1730353500000|2024-10-31 05:45:00|6898|6894.4|6894.2|6891.4|6899.2|6896.4|6894|6891|138
1730353800000|2024-10-31 05:50:00|6895|6891.2|6899|6896.2|6900|6896.4|6895|6891.2|75
1730354100000|2024-10-31 05:55:00|6900|6897|6896.8|6893|6900|6897|6895.8|6892.2|77
1730354400000|2024-10-31 06:00:00|6897|6893.2|6895|6892.2|6898|6895.2|6895|6892|56
1730354700000|2024-10-31 06:05:00|6894.8|6892|6894.1|6891.3|6897.8|6894.3|6893|6890|127
1730355000000|2024-10-31 06:10:00|6895|6891.2|6893.1|6889.3|6895.5|6892.3|6892.1|6889.3|91
1730355300000|2024-10-31 06:15:00|6893|6890.2|6891|6887.2|6895.1|6891.3|6889|6885.2|179
1730355600000|2024-10-31 06:20:00|6891.1|6888.2|6892.1|6888.3|6892.1|6889.3|6890|6887.2|46
1730355900000|2024-10-31 06:25:00|6892|6889.2|6891.1|6887.3|6894.1|6891.2|6891|6887.3|54
1730356200000|2024-10-31 06:30:00|6890.1|6887.2|6883.1|6880.3|6890.1|6887.2|6880.1|6877.3|236
1730356500000|2024-10-31 06:35:00|6883|6880.2|6886.9|6884.1|6890.1|6887.1|6883|6880|152
1730356800000|2024-10-31 06:40:00|6887.8|6884|6885.9|6883.1|6889.1|6886.3|6883.9|6881|78
1730357100000|2024-10-31 06:45:00|6885.3|6882.5|6889.9|6887.1|6891.1|6888.1|6884.9|6882|98
1730357400000|2024-10-31 06:50:00|6890.1|6887.3|6891.8|6889|6892.9|6890|6889.8|6887|94
1730357700000|2024-10-31 06:55:00|6891.9|6889.1|6887.9|6885.1|6892.1|6889.1|6887.8|6885|64
1730358000000|2024-10-31 07:00:00|6888.1|6885.3|6881.2|6878.4|6888.9|6885.3|6872.2|6869.4|633
1730358300000|2024-10-31 07:05:00|6881.1|6878.3|6880.9|6878.1|6887.1|6884.1|6880.2|6877.3|210
1730358600000|2024-10-31 07:10:00|6881.1|6877.3|6881.7|6877.9|6884.4|6881.1|6878.9|6876|138
1730358900000|2024-10-31 07:15:00|6881.9|6878.9|6874.9|6872.1|6881.9|6879.1|6874.1|6870.8|177
1730359200000|2024-10-31 07:20:00|6875.7|6871.9|6870.7|6867.9|6877.9|6874.3|6869.9|6866.9|250
1730359500000|2024-10-31 07:25:00|6870.9|6866.9|6871.1|6868.3|6875.1|6872.3|6869.9|6866.9|241
1730359800000|2024-10-31 07:30:00|6871.7|6868.9|6865.9|6863.1|6873.1|6870.1|6862.7|6859.8|361
1730360100000|2024-10-31 07:35:00|6867|6863.2|6858.9|6856.1|6867.4|6864.1|6854.9|6851.2|446
1730360400000|2024-10-31 07:40:00|6859.9|6857.1|6871.9|6869.1|6872|6869.1|6853.9|6850.9|457
1730360700000|2024-10-31 07:45:00|6872.7|6868.9|6868.7|6864.9|6876.9|6873.2|6864.9|6861.6|222
1730361000000|2024-10-31 07:50:00|6867.9|6865.1|6861.7|6857.9|6868.9|6865.9|6857.9|6854.9|194
1730361300000|2024-10-31 07:55:00|6861.9|6859.1|6864.9|6862.1|6866|6862.7|6856.9|6853.9|438
1730361600000|2024-10-31 08:00:00|6864.7|6861.9|6863.7|6860.9|6870|6867.1|6859.7|6856.9|278
1730361900000|2024-10-31 08:05:00|6862.9|6859.9|6852.9|6850.1|6864|6861.1|6851|6848.2|525
1730362200000|2024-10-31 08:10:00|6853.7|6849.9|6853.8|6850|6859|6856|6851.9|6848.9|278
1730362500000|2024-10-31 08:15:00|6853.7|6849.9|6843.8|6841|6855|6852|6842.8|6840|727
1730362800000|2024-10-31 08:20:00|6843|6840.2|6834.8|6832|6846|6843|6833|6830|769
1730363100000|2024-10-31 08:25:00|6835.7|6831.9|6821.7|6817.9|6836|6832.7|6816.8|6813.9|1057
1730363400000|2024-10-31 08:30:00|6820.8|6818|6832.8|6830|6839|6836|6820.8|6817.9|746
1730363700000|2024-10-31 08:35:00|6833.5|6830.7|6838.5|6834.7|6845.7|6842.7|6820.5|6817.7|1125
1730364000000|2024-10-31 08:40:00|6838.3|6835.5|6836.7|6832.9|6844.7|6841.7|6832.7|6829.5|365
1730364300000|2024-10-31 08:45:00|6835.5|6832.7|6840.6|6836.8|6848.7|6845.9|6835.5|6832.5|390
1730364600000|2024-10-31 08:50:00|6840.3|6837.5|6866.5|6863.7|6866.5|6863.7|6836.6|6833.8|944
1730364900000|2024-10-31 08:55:00|6867.5|6864.7|6862.5|6859.7|6869.6|6866|6861.6|6858.3|358
1730365200000|2024-10-31 09:00:00|6862.8|6860|6868.3|6864.5|6870.5|6867.5|6859.5|6856.5|626
1730365500000|2024-10-31 09:05:00|6867.5|6864.7|6855.8|6853|6876.5|6873.7|6851.6|6848.2|918
1730365800000|2024-10-31 09:10:00|6855.6|6852.8|6847.8|6845|6857.8|6854.8|6838.1|6835.1|598
1730366100000|2024-10-31 09:15:00|6847.6|6844.8|6857.8|6855|6859.8|6857|6843.8|6840.8|403
1730366400000|2024-10-31 09:20:00|6858.6|6854.8|6876.6|6872.8|6883|6879.7|6858.6|6854.8|1860
1730366700000|2024-10-31 09:25:00|6876.8|6873|6880.8|6878|6882.8|6879.8|6871.8|6868.8|437
1730367000000|2024-10-31 09:30:00|6880.1|6877.3|6884.6|6881.8|6884.6|6881.8|6872.8|6869.8|565
1730367300000|2024-10-31 09:35:00|6883.9|6881.1|6886.8|6884|6894.8|6892|6883.8|6880.8|630
1730367600000|2024-10-31 09:40:00|6887.6|6883.8|6892.8|6890|6894.9|6892|6879.8|6876.8|332
1730367900000|2024-10-31 09:45:00|6893.4|6890.6|6888.9|6885.1|6896.9|6894.1|6887.7|6884.9|323
1730368200000|2024-10-31 09:50:00|6887.7|6884.9|6877.7|6874.9|6887.9|6885.1|6872.7|6869.9|524
1730368500000|2024-10-31 09:55:00|6877.9|6875.1|6877.9|6874.1|6883.9|6880.9|6873.7|6870.1|326
1730368800000|2024-10-31 10:00:00|6877.7|6875.1|6870.6|6866.8|6880.6|6877.8|6866.7|6863.8|378
1730369100000|2024-10-31 10:05:00|6869.7|6866.9|6865.7|6862.9|6871.6|6867.9|6862.6|6858.8|369
1730369400000|2024-10-31 10:10:00|6865.9|6862.1|6873.7|6870.9|6877.7|6874.9|6864.6|6860.8|251
1730369700000|2024-10-31 10:15:00|6873|6870.2|6876.7|6873.9|6880.9|6877.9|6871.7|6868.8|233
1730370000000|2024-10-31 10:20:00|6875.5|6871.7|6881.7|6878.9|6885.7|6882.9|6874.7|6870.9|424
1730370300000|2024-10-31 10:25:00|6881.9|6878.1|6896.5|6892.7|6909.5|6906.6|6865.9|6862.9|1944
1730370600000|2024-10-31 10:30:00|6896.4|6893.6|6880.5|6876.7|6898.5|6895.7|6869.5|6866.7|1629
1730370900000|2024-10-31 10:35:00|6879.9|6876.1|6882.7|6879.9|6890.9|6887.9|6873.9|6870.1|1037
1730371200000|2024-10-31 10:40:00|6883.5|6879.7|6879.7|6876.9|6892.5|6888.9|6879.7|6876.7|553
1730371500000|2024-10-31 10:45:00|6880|6877.2|6887.7|6884.9|6887.8|6884.9|6878.7|6875.7|191
1730371800000|2024-10-31 10:50:00|6888.5|6885.7|6860.7|6857.9|6892.5|6889.6|6859.7|6856.7|880
1730372100000|2024-10-31 10:55:00|6861.5|6857.7|6867.8|6864|6868.8|6865.2|6853.7|6850|487
1730372400000|2024-10-31 11:00:00|6867.7|6864.9|6874.7|6871.9|6876|6873|6861.7|6858.7|513
1730372700000|2024-10-31 11:05:00|6874.8|6871|6881.7|6878.9|6886.7|6883.7|6873.7|6870.9|522
1730373000000|2024-10-31 11:10:00|6880.8|6878|6883.7|6879.9|6886.2|6882.9|6879.7|6876.7|242
1730373300000|2024-10-31 11:15:00|6883|6880.9|6887.2|6883.4|6895.7|6892.7|6880.7|6876.9|1072
1730373600000|2024-10-31 11:20:00|6886.8|6883|6891.6|6888.8|6898.8|6895.9|6886.5|6882.9|890
1730373900000|2024-10-31 11:25:00|6890.6|6887.8|6892.6|6889.8|6893.8|6890.8|6887.5|6884.7|325
1730374200000|2024-10-31 11:30:00|6892|6889.2|6889.6|6885.8|6893.5|6889.8|6882.3|6878.7|305
1730374500000|2024-10-31 11:35:00|6888.8|6886|6896.6|6893.8|6897.6|6894.5|6883.6|6880.8|355
1730374800000|2024-10-31 11:40:00|6896.5|6893.7|6899.6|6896.8|6904.6|6901.8|6891.6|6888.7|425
1730375100000|2024-10-31 11:45:00|6899|6896.2|6896.6|6893.8|6905.6|6901.8|6894|6891|523
1730375400000|2024-10-31 11:50:00|6896.8|6893|6893.8|6890|6896.8|6893|6888.6|6885.8|437
1730375700000|2024-10-31 11:55:00|6893.6|6890.8|6896.8|6893|6898.8|6895.8|6893.6|6890.7|316
1730376000000|2024-10-31 12:00:00|6896.6|6893.8|6895.4|6891.6|6904.4|6901.5|6888.8|6885.5|823
1730376300000|2024-10-31 12:05:00|6895.6|6891.8|6893.8|6890|6895.6|6892.8|6884.8|6882|613
1730376600000|2024-10-31 12:10:00|6893.4|6889.6|6903.4|6899.6|6904.4|6901.6|6892.4|6888.8|810
1730376900000|2024-10-31 12:15:00|6902.6|6899.8|6907.3|6904.5|6909.4|6906.6|6900.4|6897.6|816
1730377200000|2024-10-31 12:20:00|6908.3|6905.3|6909.3|6906.5|6915.1|6911.5|6904.4|6901.6|919
1730377500000|2024-10-31 12:25:00|6908.3|6905.5|6913.8|6911|6922.3|6919.1|6908.3|6905.5|1874
1730377800000|2024-10-31 12:30:00|6913.9|6911.1|6911.1|6908.3|6920.9|6917.6|6903.9|6900.1|1254
1730378100000|2024-10-31 12:35:00|6911.2|6908.4|6911.2|6908.4|6916.8|6914|6905.2|6902.4|762
1730378400000|2024-10-31 12:40:00|6911.9|6909.1|6910.2|6907.4|6915.2|6912.4|6903.2|6900.4|800
1730378700000|2024-10-31 12:45:00|6911.1|6908.3|6907.2|6904.4|6912.2|6909.4|6904.2|6901.3|1039
1730379000000|2024-10-31 12:50:00|6907.9|6905.1|6905.1|6901.3|6912.4|6909.4|6899.4|6896.6|924
1730379300000|2024-10-31 12:55:00|6905.2|6902.4|6915.2|6912.4|6915.2|6912.4|6901.4|6898.3|953
1730379600000|2024-10-31 13:00:00|6915.1|6912.3|6943.9|6941.1|6949.1|6946.1|6913.1|6910.1|4598
1730379900000|2024-10-31 13:05:00|6944.7|6940.9|6936.9|6934.1|6944.9|6942.1|6928.9|6925.2|2191
1730380200000|2024-10-31 13:10:00|6937.7|6934.9|6930.9|6928.1|6942.7|6939.9|6926.9|6923.9|1668
1730380500000|2024-10-31 13:15:00|6930|6927.2|6936.9|6934.1|6937.9|6935.1|6921|6918.2|1689
1730380800000|2024-10-31 13:20:00|6937.7|6933.9|6912|6909.2|6938.7|6935.9|6908.9|6906.1|1816
1730381100000|2024-10-31 13:25:00|6912.9|6910.1|6916.9|6914.1|6917.9|6914.9|6907.9|6904.2|1089
1730381400000|2024-10-31 13:30:00|6916.7|6913.9|6912.9|6910.1|6927.9|6924.9|6905.7|6902.9|1687
1730381700000|2024-10-31 13:35:00|6912.2|6909.4|6925.8|6923|6926.7|6923|6902.2|6899.4|1407
1730382000000|2024-10-31 13:40:00|6925.7|6922.9|6919.2|6916.4|6927.8|6925|6912.2|6909.4|1221
1730382300000|2024-10-31 13:45:00|6918.2|6915.4|6922.2|6919.4|6923|6920.2|6906.2|6903.2|1695
1730382600000|2024-10-31 13:50:00|6923|6919.2|6932.7|6929.9|6938.7|6935.7|6918|6915.2|3112
1730382900000|2024-10-31 13:55:00|6932|6929.2|6922.8|6920|6935.8|6932.9|6921.8|6918.9|1124
1730383200000|2024-10-31 14:00:00|6923.7|6919.9|6929.7|6926.9|6932.8|6930|6916.7|6913.9|1456
1730383500000|2024-10-31 14:05:00|6929.8|6926|6946.6|6943.8|6949.6|6946.8|6928.7|6925.9|2754
1730383800000|2024-10-31 14:10:00|6947.6|6944.8|6922.6|6919.8|6948.8|6945.8|6909.8|6907|4296
1730384100000|2024-10-31 14:15:00|6923.5|6919.7|6942.5|6939.7|6946.5|6942.8|6923|6919.7|2559
1730384400000|2024-10-31 14:20:00|6942.6|6939.8|6937.6|6934.8|6946.6|6943.8|6933.8|6930.8|2273
1730384700000|2024-10-31 14:25:00|6938.3|6935.5|6920.6|6917.8|6940.6|6937.8|6919.6|6916.8|1937
1730385000000|2024-10-31 14:30:00|6921.5|6917.7|6916.8|6914|6925.3|6922.5|6913.6|6910.8|2498
1730385300000|2024-10-31 14:35:00|6917.6|6914.8|6922.6|6918.8|6925.6|6922.2|6907.3|6904|1796
1730385600000|2024-10-31 14:40:00|6921.9|6919.8|6930.6|6927.8|6930.6|6927.8|6912.6|6909.8|1596
1730385900000|2024-10-31 14:45:00|6930.8|6927|6930.4|6927.6|6938.4|6935.6|6919.8|6917|1714
1730386200000|2024-10-31 14:50:00|6931.1|6928.3|6938.4|6935.6|6942.4|6939.5|6930.4|6927.5|2015
1730386500000|2024-10-31 14:55:00|6939.3|6935.5|6937.4|6934.6|6941.4|6938.5|6931.4|6928.5|1426
1730386800000|2024-10-31 15:00:00|6938.1|6935.3|6933.4|6930.6|6943.3|6940.5|6932.3|6929.5|1451
1730387100000|2024-10-31 15:05:00|6934.4|6931.6|6938.2|6934.4|6951.6|6948.5|6933.6|6930.6|1721
1730387400000|2024-10-31 15:10:00|6938.4|6934.6|6931.6|6927.8|6939.6|6936.6|6925.7|6922.8|2315
1730387700000|2024-10-31 15:15:00|6931.4|6928.6|6948.4|6945.6|6952.2|6949.1|6929.7|6926.9|2078
1730388000000|2024-10-31 15:20:00|6948.2|6945.4|6950.4|6947.6|6950.4|6947.6|6937.7|6934.9|1533
1730388300000|2024-10-31 15:25:00|6950.6|6946.8|6955.4|6952.6|6961.4|6958.6|6947.4|6944.6|2760
1730388600000|2024-10-31 15:30:00|6955.6|6952.8|6958.2|6954.4|6959.4|6956.4|6948.4|6945.6|1384
1730388900000|2024-10-31 15:35:00|6957.4|6954.6|6943.2|6940.4|6960.2|6957.4|6939.4|6936.6|1695
1730389200000|2024-10-31 15:40:00|6943.4|6940.6|6950.2|6947.4|6951.2|6948.4|6941.5|6938.7|778
1730389500000|2024-10-31 15:45:00|6950.4|6947.6|6953.2|6949.4|6956.4|6953.6|6944.4|6941.4|2125
1730389800000|2024-10-31 15:50:00|6953|6950.2|6930.7|6927.9|6957.4|6954.4|6923.5|6919.9|2727
1730390100000|2024-10-31 15:55:00|6930.4|6926.9|6928.7|6925.9|6933.7|6930.9|6922|6918.7|1563
1730390400000|2024-10-31 16:00:00|6929.7|6926.9|6923.7|6920.9|6934.7|6931.9|6921.9|6918.9|1552
1730390700000|2024-10-31 16:05:00|6923.5|6920.7|6920.9|6918.1|6926.7|6923.9|6917.7|6914.6|2102
1730391000000|2024-10-31 16:10:00|6920.7|6917.1|6912.7|6909.9|6928.7|6925.9|6910.8|6907.7|1730
1730391300000|2024-10-31 16:15:00|6912.8|6910|6910.7|6906.9|6917.8|6914.9|6902.7|6899.9|1971
1730391600000|2024-10-31 16:20:00|6910|6906.2|6901.5|6898.7|6911.8|6909|6900.7|6897.7|1292
1730391900000|2024-10-31 16:25:00|6901.7|6898.9|6909.5|6906.7|6910|6906.7|6889|6886|2792
1730392200000|2024-10-31 16:30:00|6909.3|6906.5|6910.5|6906.7|6914|6910.7|6897|6893.7|1701
1730392500000|2024-10-31 16:35:00|6908.8|6906|6896.5|6893.7|6909.7|6906|6886.3|6882.7|2014
1730392800000|2024-10-31 16:40:00|6895.8|6893|6893.5|6890.7|6906.5|6902.8|6889.6|6886.7|1461
1730393100000|2024-10-31 16:45:00|6894.5|6891.7|6892.6|6889.8|6899.6|6896.7|6889.6|6886.7|1158
1730393400000|2024-10-31 16:50:00|6893.5|6889.7|6901.5|6897.7|6903.5|6900.5|6889.6|6886.7|918
1730393700000|2024-10-31 16:55:00|6900.6|6897.8|6906.5|6902.7|6907.5|6903.8|6898.6|6895.7|1044
1730394000000|2024-10-31 17:00:00|6906.6|6902.8|6892.8|6889|6906.6|6903.8|6888.8|6885.8|1153
1730394300000|2024-10-31 17:05:00|6891.6|6888.8|6898.8|6895|6899.5|6895.8|6891.6|6888|883
1730394600000|2024-10-31 17:10:00|6898.6|6895.8|6897.4|6893.6|6902.6|6899.5|6894.6|6891.8|591
1730394900000|2024-10-31 17:15:00|6897.6|6894.8|6893.4|6889.6|6902.6|6899.6|6892.6|6889.6|655
1730395200000|2024-10-31 17:20:00|6893.6|6890.6|6898.8|6895|6899.6|6896|6890.8|6887.8|564
1730395500000|2024-10-31 17:25:00|6897.8|6894.8|6893.4|6890.6|6899.4|6896.6|6892.4|6889.3|681
1730395800000|2024-10-31 17:30:00|6893.6|6889.8|6892.6|6889.8|6899.6|6896|6879.6|6876.5|2099
1730396100000|2024-10-31 17:35:00|6892.8|6889|6894.6|6891.8|6897.8|6895|6890.6|6887.6|795
1730396400000|2024-10-31 17:40:00|6895.6|6891.6|6902.6|6899.8|6903.7|6900.8|6894.6|6891.6|1087
1730396700000|2024-10-31 17:45:00|6902.7|6898.9|6898.6|6895.8|6902.7|6898.9|6889.6|6886.6|1518
1730397000000|2024-10-31 17:50:00|6897.7|6894.9|6904.4|6900.6|6905.1|6902.3|6893.4|6890.6|3313
1730397300000|2024-10-31 17:55:00|6904.2|6901.4|6907.2|6904.4|6918.2|6915.3|6904.2|6901.3|2466
1730397600000|2024-10-31 18:00:00|6908.1|6905.3|6921.1|6918.3|6922.7|6919.9|6902.2|6899.4|3050
1730397900000|2024-10-31 18:05:00|6920.4|6917.6|6914|6910.2|6922.9|6919.9|6907.4|6904.4|2446
1730398200000|2024-10-31 18:10:00|6914.2|6910.4|6913|6909.2|6922.2|6919.4|6911|6908.2|1805
1730398500000|2024-10-31 18:15:00|6913.2|6910.2|6911.4|6908.6|6916.2|6913.4|6908.4|6905.6|921
1730398800000|2024-10-31 18:20:00|6911|6908.2|6910.2|6907.4|6914.4|6911.2|6908|6905.2|1307
1730399100000|2024-10-31 18:25:00|6910|6907.2|6914.7|6911.9|6917.7|6914.9|6898.7|6895.9|9445
1730399400000|2024-10-31 18:30:00|6914.9|6911.1|7012.9|7009.1|7037.7|7034.9|6913.5|6910.7|18916
1730399700000|2024-10-31 18:35:00|7011.4|7008.6|7006.2|7003.4|7048.3|7045.5|6990.2|6987.4|14586
1730400000000|2024-10-31 18:40:00|7005.2|7002.4|6993.2|6990.4|7020|7017|6984.2|6981.4|4273
1730400300000|2024-10-31 18:45:00|6994.3|6991.5|7016.8|7014|7021.8|7019|6993.2|6990.2|2419
1730400600000|2024-10-31 18:50:00|7017.7|7013.9|7019.8|7017|7027.7|7024.7|7011.2|7008.4|3136
1730400900000|2024-10-31 18:55:00|7020.7|7016.9|7034.7|7030.9|7034.7|7031.9|7014|7011|2497
1730401200000|2024-10-31 19:00:00|7034.5|7031.7|7038.5|7035.7|7040.6|7036.8|7028.5|7025.7|2138
1730401500000|2024-10-31 19:05:00|7037.5|7034.7|7041.6|7037.8|7044.5|7041.7|7033.5|7030.3|1570
1730401800000|2024-10-31 19:10:00|7041.5|7038.7|7045.1|7041.3|7052.1|7049.2|7039.5|7036.7|3018
1730402100000|2024-10-31 19:15:00|7045.3|7041.5|7048.5|7045.7|7049.5|7046.7|7040.6|7037.7|1744
1730402400000|2024-10-31 19:20:00|7049.5|7046.5|7053.1|7050.3|7063.8|7060.3|7046.1|7042.5|3536
1730402700000|2024-10-31 19:25:00|7053.3|7049.5|7044.3|7040.5|7053.5|7049.7|7035.3|7032.5|1373
1730403000000|2024-10-31 19:30:00|7043.4|7040.6|7055.1|7052.3|7055.9|7052.3|7042.6|7039.5|1013
1730403300000|2024-10-31 19:35:00|7054.3|7051.5|7046.4|7043.6|7058.1|7055.3|7041.4|7038.6|984
1730403600000|2024-10-31 19:40:00|7046.3|7043.5|7040.4|7037.6|7054.3|7050.8|7038.4|7035.5|1156
1730403900000|2024-10-31 19:45:00|7041.4|7038.6|7048.4|7045.6|7051.6|7048.6|7040.1|7037.3|863
1730404200000|2024-10-31 19:50:00|7048.6|7045.8|7041.4|7038.6|7049.6|7046.5|7033.6|7030.8|1302
1730404500000|2024-10-31 19:55:00|7040.6|7037.8|7038.6|7034.8|7043.6|7040.6|7034.6|7031.8|963
1730404800000|2024-10-31 20:00:00|7038.4|7035.6|7033.6|7029.8|7041.6|7037.8|7030.4|7027.6|1602
1730405100000|2024-10-31 20:05:00|7032.7|7029.9|7029.4|7026.6|7034.4|7030.8|7027.4|7024.4|720
1730405400000|2024-10-31 20:10:00|7028.4|7025.6|7046.2|7042.4|7051.2|7047.6|7025.4|7021.6|1346
1730405700000|2024-10-31 20:15:00|7046.1|7043.3|7042.4|7039.6|7049.6|7046.3|7039.4|7036.6|422
1730406000000|2024-10-31 20:20:00|7043.2|7039.4|7039.6|7035.8|7043.6|7040.6|7036.6|7033.6|884
1730406300000|2024-10-31 20:25:00|7039.4|7036.6|7032.7|7029.9|7040.9|7038.1|7031.5|7027.9|396
1730406600000|2024-10-31 20:30:00|7032.5|7028.7|7034.5|7030.7|7035.9|7032.9|7031.2|7028.4|390
1730406900000|2024-10-31 20:35:00|7034.7|7031.7|7022.9|7019.1|7035.7|7032.7|7021.1|7018.1|798
1730407200000|2024-10-31 20:40:00|7023|7019.2|7024|7021.2|7026.4|7023.2|7020|7016.9|275
1730407500000|2024-10-31 20:45:00|7024.2|7020.4|7025|7022.2|7028.2|7025.2|7022.7|7019.2|347
1730407800000|2024-10-31 20:50:00|7026|7023.2|7037.9|7034.1|7039.4|7036.1|7026|7022.2|423
1730408100000|2024-10-31 20:55:00|7037|7034.2|7038.9|7035.1|7038.9|7035.4|7035|7032.1|270
1730412000000|2024-10-31 22:00:00|7031.3|7027.5|7039.8|7037|7043.1|7040|7031.3|7027.5|197
1730412300000|2024-10-31 22:05:00|7040.8|7037.8|7035.1|7031.3|7040.8|7037.8|7034.9|7031.3|59
1730412600000|2024-10-31 22:10:00|7034.9|7032.1|7034.1|7030.3|7035.1|7032.3|7032.9|7029.1|41
1730412900000|2024-10-31 22:15:00|7033.9|7031.1|7029.9|7026.1|7034.9|7032.1|7029.8|7026|173
1730413200000|2024-10-31 22:20:00|7030.1|7026.3|7041.1|7037.3|7041.1|7038.1|7030.1|7026.3|91
1730413500000|2024-10-31 22:25:00|7039.8|7037|7036.1|7032.3|7039.8|7037|7035.1|7032.1|45
1730413800000|2024-10-31 22:30:00|7035.9|7033.1|7038.1|7034.3|7039.1|7036.1|7035.9|7033.1|30
1730414100000|2024-10-31 22:35:00|7037.9|7035.1|7044.9|7041.1|7045.6|7042.8|7037.9|7034.9|85
1730414400000|2024-10-31 22:40:00|7045.9|7043.1|7045.1|7042.3|7048.7|7045.1|7042.9|7039.3|101
1730414700000|2024-10-31 22:45:00|7044.7|7040.9|7046.9|7044.1|7050.2|7046.9|7043.9|7040.9|85
1730415000000|2024-10-31 22:50:00|7047.1|7043.3|7043.9|7041.1|7047.1|7044.1|7043.9|7040.9|44
1730415300000|2024-10-31 22:55:00|7044.6|7041.8|7043.9|7041.1|7045.9|7043.1|7043.9|7040.9|44
1730415600000|2024-10-31 23:00:00|7042.9|7040.1|7036.7|7032.9|7043.7|7040.1|7035.9|7032.6|83
1730415900000|2024-10-31 23:05:00|7037.1|7033.3|7038.9|7035.1|7040.1|7036.3|7035.9|7032.9|31
1730416200000|2024-10-31 23:10:00|7038.2|7034.4|7045.7|7041.9|7047.7|7043.9|7036.9|7033.9|218
1730416500000|2024-10-31 23:15:00|7044.5|7041.7|7047.9|7045.1|7050.7|7047.7|7044.5|7040.9|133
1730416800000|2024-10-31 23:20:00|7047.5|7044.7|7048.5|7045.7|7051|7047.7|7046.7|7043.9|33
1730417100000|2024-10-31 23:25:00|7048.7|7044.9|7047.7|7043.9|7048.7|7045.1|7046.5|7043.5|25
1730417400000|2024-10-31 23:30:00|7046.9|7044.1|7047.7|7043.9|7049.7|7045.9|7046.9|7043.9|40
1730417700000|2024-10-31 23:35:00|7046.7|7043.4|7045.7|7042.9|7047.7|7044.1|7045.5|7041.9|32
1730418000000|2024-10-31 23:40:00|7045.8|7043|7047.7|7043.9|7047.7|7044.7|7045.8|7042.9|20
1730418300000|2024-10-31 23:45:00|7047.5|7043.7|7046.5|7042.7|7047.7|7044.9|7042.7|7039.7|116
1730418600000|2024-10-31 23:50:00|7046.7|7043.7|7046.5|7043.7|7047.3|7043.7|7046.3|7042.7|11
1730418900000|2024-10-31 23:55:00|7047.3|7043.5|7044.3|7040.5|7047.3|7043.7|7041.5|7038.7|79
1730419200000|2024-11-01 00:00:00|7044.1|7041.3|7044.1|7041.3|7052.3|7049.5|7039.5|7036.5|467
1730419500000|2024-11-01 00:05:00|7044.3|7040.5|7040.5|7037.7|7044.3|7041.5|7039.1|7036.3|162
1730419800000|2024-11-01 00:10:00|7040.1|7037.3|7042.1|7039.3|7044.3|7041.3|7038.5|7035.5|95
1730420100000|2024-11-01 00:15:00|7042.3|7038.5|7035.3|7031.5|7042.6|7039.7|7034.3|7031.5|83
1730420400000|2024-11-01 00:20:00|7035.1|7032.3|7043.3|7039.5|7045.5|7042.5|7035.1|7032.1|121
1730420700000|2024-11-01 00:25:00|7042.5|7039.7|7053.3|7049.5|7054.3|7051.3|7042.5|7039.7|256
1730421000000|2024-11-01 00:30:00|7052.9|7049.1|7048.1|7045.3|7052.9|7049.3|7045.3|7042.3|133
1730421300000|2024-11-01 00:35:00|7048.4|7045.6|7047.3|7043.5|7053.3|7050.3|7046.1|7043.1|118
1730421600000|2024-11-01 00:40:00|7046.4|7043.6|7042.4|7039.6|7047.3|7044.3|7036.4|7033.5|227
1730421900000|2024-11-01 00:45:00|7042.3|7039.5|7034.4|7031.6|7043.3|7040.3|7032.1|7028.6|251
1730422200000|2024-11-01 00:50:00|7035.4|7032.6|7031.2|7027.4|7039.2|7036.4|7028.4|7025.6|236
1730422500000|2024-11-01 00:55:00|7031.1|7028.3|7031.4|7028.6|7034.4|7031.4|7027.4|7024.4|370
1730422800000|2024-11-01 01:00:00|7030.4|7027.6|7038.4|7035.6|7042.4|7039.6|7025.8|7022.8|1032
1730423100000|2024-11-01 01:05:00|7039.2|7035.4|7038.2|7035.4|7044.4|7041.6|7035.4|7032.4|186
1730423400000|2024-11-01 01:10:00|7038.4|7035.6|7042|7039.2|7043.2|7039.6|7037.4|7034.6|146
1730423700000|2024-11-01 01:15:00|7042.9|7039.1|7043|7039.2|7043.5|7040.2|7035.7|7032.4|239
1730424000000|2024-11-01 01:20:00|7042|7039.1|7045|7042.2|7049.2|7046.2|7042|7039.1|299
1730424300000|2024-11-01 01:25:00|7045.9|7042.1|7040|7037.2|7048|7044.4|7040|7037.2|99
1730424600000|2024-11-01 01:30:00|7039.4|7036.6|7034.2|7030.4|7039.4|7036.6|7031.4|7028.4|207
1730424900000|2024-11-01 01:35:00|7033.4|7030.6|7032|7029.2|7038.2|7035.2|7029.4|7026.4|192
1730425200000|2024-11-01 01:40:00|7032.2|7028.4|7031|7028.2|7035|7031.2|7027|7024|170
1730425500000|2024-11-01 01:45:00|7031.8|7028|7033.7|7030.9|7035.2|7032.2|7029.8|7027|124
1730425800000|2024-11-01 01:50:00|7033.8|7031|7032|7029.2|7036.8|7034|7029|7026.2|181
1730426100000|2024-11-01 01:55:00|7032.2|7028.4|7037.2|7033.4|7039.2|7036.2|7031|7027.4|134
1730426400000|2024-11-01 02:00:00|7036.3|7033.5|7043.3|7040.5|7045.5|7042.2|7034.2|7030.5|273
1730426700000|2024-11-01 02:05:00|7044|7041.2|7035.3|7032.5|7047.2|7044.4|7035.2|7032.4|174
1730427000000|2024-11-01 02:10:00|7036|7033.2|7030.3|7027.5|7038|7035.2|7029.3|7025.7|187
1730427300000|2024-11-01 02:15:00|7031.2|7027.4|7026.3|7023.5|7031.8|7028.5|7025.5|7022.7|171
1730427600000|2024-11-01 02:20:00|7027.1|7023.3|7028.3|7025.5|7031.5|7028.3|7026.3|7023.3|112
1730427900000|2024-11-01 02:25:00|7029.1|7025.3|7031.3|7028.5|7032.5|7029.5|7026|7022.5|154
1730428200000|2024-11-01 02:30:00|7031.5|7027.7|7031.3|7028.5|7031.5|7028.5|7027.5|7024.7|118
1730428500000|2024-11-01 02:35:00|7031.1|7028.3|7031.3|7028.5|7033.5|7030.7|7030.3|7027.3|83
1730428800000|2024-11-01 02:40:00|7031.5|7027.7|7032.3|7029.5|7037.3|7034.5|7030.3|7027.3|132
1730429100000|2024-11-01 02:45:00|7033.1|7029.3|7022.1|7018.3|7033.3|7030.3|7021.3|7018.3|259
1730429400000|2024-11-01 02:50:00|7021.3|7018.5|7021.5|7017.7|7024.5|7021.5|7020.1|7016.5|185
1730429700000|2024-11-01 02:55:00|7021.1|7017.3|7024.3|7021.5|7026.5|7023.5|7020.9|7017.3|88
1730430000000|2024-11-01 03:00:00|7025.1|7021.3|7018.3|7015.5|7025.1|7021.5|7017.3|7014.3|195
1730430300000|2024-11-01 03:05:00|7018.4|7014.6|7026.3|7023.5|7026.4|7023.5|7017.3|7014.3|242
1730430600000|2024-11-01 03:10:00|7026.4|7022.6|7028.3|7025.5|7029.3|7026.3|7025.1|7021.3|230
1730430900000|2024-11-01 03:15:00|7028.9|7026.1|7030.3|7027.5|7031.1|7028.1|7024.6|7021.3|164
1730431200000|2024-11-01 03:20:00|7030.1|7027.3|7034.9|7032.1|7035.3|7032.5|7030.1|7027.3|147
1730431500000|2024-11-01 03:25:00|7035.2|7032.4|7036.9|7033.1|7036.9|7033.3|7033.9|7030.9|80
1730431800000|2024-11-01 03:30:00|7036.1|7033.3|7037.1|7034.3|7038.1|7035.3|7035.9|7032.3|61
1730432100000|2024-11-01 03:35:00|7037.9|7034.1|7043.9|7041.1|7046.9|7044.1|7036.9|7033.3|364
1730432400000|2024-11-01 03:40:00|7043.7|7040.9|7045.9|7042.1|7047.5|7044.7|7042.9|7040.1|179
1730432700000|2024-11-01 03:45:00|7045|7042.2|7046.9|7044.1|7046.9|7044.1|7044.9|7041.9|82
1730433000000|2024-11-01 03:50:00|7046.7|7043.9|7046.7|7043.9|7047.9|7044.9|7046.4|7042.9|92
1730433300000|2024-11-01 03:55:00|7046.5|7043.7|7044.7|7041.9|7047.7|7044.4|7043.9|7040.9|122
1730433600000|2024-11-01 04:00:00|7045.5|7041.7|7044.9|7042.1|7045.9|7043.1|7043.7|7040.9|92
1730433900000|2024-11-01 04:05:00|7045.7|7041.9|7045.8|7043|7046.8|7044|7044.7|7041.6|49
1730434200000|2024-11-01 04:10:00|7045.7|7041.9|7047.7|7044.9|7047.8|7045|7044.8|7041.9|93
1730434500000|2024-11-01 04:15:00|7047.8|7045|7048.7|7045.9|7049.7|7046.7|7047.7|7044.9|39
1730434800000|2024-11-01 04:20:00|7048|7045.2|7050.7|7047.9|7051.8|7048.9|7047.8|7045|119
1730435100000|2024-11-01 04:25:00|7051.3|7048.5|7050.8|7048|7052.8|7049.8|7049.6|7046.8|47
1730435400000|2024-11-01 04:30:00|7051|7048.2|7049.8|7047|7051.8|7048.2|7049.5|7045.8|36
1730435700000|2024-11-01 04:35:00|7050.6|7046.8|7050.8|7048|7051.6|7048.8|7049.8|7046.8|102
1730436000000|2024-11-01 04:40:00|7051|7048.2|7053.8|7051|7054|7051|7050.6|7047.8|68
1730436300000|2024-11-01 04:45:00|7054|7051.2|7057.6|7054.8|7057.6|7054.8|7053|7050.2|232
1730436600000|2024-11-01 04:50:00|7058.3|7055.5|7055.8|7053|7058.8|7056|7054.8|7051.8|113
1730436900000|2024-11-01 04:55:00|7055.6|7052.8|7055.4|7052.6|7056.6|7053.8|7053.8|7050.8|68
1730437200000|2024-11-01 05:00:00|7055.6|7052.8|7052.6|7049.8|7056.6|7053|7052.6|7049.8|69
1730437500000|2024-11-01 05:05:00|7051.6|7048.8|7053.8|7051|7054.6|7051.8|7050.6|7047.8|64
1730437800000|2024-11-01 05:10:00|7053.6|7050|7050.6|7047.8|7053.8|7051|7050.3|7047|53
1730438100000|2024-11-01 05:15:00|7050.8|7047|7051.8|7049|7052.6|7049|7048.8|7045|66
1730438400000|2024-11-01 05:20:00|7052.6|7048.8|7049.6|7045.8|7052.6|7049|7048.8|7045.8|34
1730438700000|2024-11-01 05:25:00|7048.8|7046|7047.9|7045.1|7048.8|7046|7046.6|7043|104
1730439000000|2024-11-01 05:30:00|7048.8|7045|7046.9|7044.1|7050.9|7048|7045.9|7042.9|181
1730439300000|2024-11-01 05:35:00|7047.1|7044.3|7046.9|7044.1|7048.9|7046.1|7046.7|7043.8|82
1730439600000|2024-11-01 05:40:00|7047.9|7044.3|7047.7|7044.9|7049.9|7046.9|7046.6|7043.1|60
1730439900000|2024-11-01 05:45:00|7046.7|7043.9|7046.9|7044.1|7048.9|7045.1|7045.9|7042.8|61
1730440200000|2024-11-01 05:50:00|7047.7|7043.9|7047.9|7044.1|7047.9|7044.9|7044.6|7040.9|146
1730440500000|2024-11-01 05:55:00|7047.5|7044.7|7050.5|7047.7|7051.9|7048.9|7047.5|7044.7|69
1730440800000|2024-11-01 06:00:00|7049.9|7047.1|7059.7|7056.9|7061.7|7058.7|7049.5|7045.9|323
1730441100000|2024-11-01 06:05:00|7059.1|7056.3|7057.7|7054.9|7059.9|7056.9|7054.7|7051.7|140
1730441400000|2024-11-01 06:10:00|7058.4|7055.6|7055.9|7052.1|7059.9|7056.9|7055.3|7051.7|57
1730441700000|2024-11-01 06:15:00|7055.7|7052.9|7052.5|7049.7|7057.9|7054.5|7051.7|7048.7|100
1730442000000|2024-11-01 06:20:00|7052.7|7048.9|7047.7|7044.9|7053.7|7050.9|7047.7|7044.9|165
1730442300000|2024-11-01 06:25:00|7046.9|7044.1|7045.9|7042.1|7047.9|7044.9|7043.7|7040.9|187
1730442600000|2024-11-01 06:30:00|7045.7|7042.9|7043|7040.2|7047.7|7044.9|7042.9|7039.2|451
1730442900000|2024-11-01 06:35:00|7043.7|7040.9|7040|7037.2|7045.9|7042.2|7040|7037|128
1730443200000|2024-11-01 06:40:00|7040.2|7037.4|7040.2|7036.4|7042.2|7039.2|7037.2|7034.2|152
1730443500000|2024-11-01 06:45:00|7039.2|7036.2|7034|7030.2|7040.2|7037.2|7031.7|7028.4|231
1730443800000|2024-11-01 06:50:00|7033.8|7031|7041|7038.2|7041.2|7038.2|7033.8|7030.2|189
1730444100000|2024-11-01 06:55:00|7041.4|7038.6|7038.8|7035|7043.2|7040.2|7036|7033.2|169
1730444400000|2024-11-01 07:00:00|7038|7035.2|7036.8|7033|7039.2|7036.2|7032|7029|220
1730444700000|2024-11-01 07:05:00|7036|7033.2|7041.8|7038|7043|7040.2|7036|7033|338
1730445000000|2024-11-01 07:10:00|7041|7038.2|7048.5|7045.7|7049.5|7046.7|7037.8|7035|213
1730445300000|2024-11-01 07:15:00|7047.6|7044.7|7051.6|7048.8|7057.8|7054.8|7047.5|7043.8|376
1730445600000|2024-11-01 07:20:00|7052.4|7049.6|7050.6|7047.8|7056.4|7053.6|7047.6|7044.8|357
1730445900000|2024-11-01 07:25:00|7051.4|7047.6|7047.6|7044.8|7053.6|7050.8|7043.8|7040.7|243
1730446200000|2024-11-01 07:30:00|7048.4|7044.6|7056.6|7053.8|7058.4|7055|7048.4|7044.6|249
1730446500000|2024-11-01 07:35:00|7056.8|7053|7060.4|7056.6|7060.6|7057.6|7050.6|7047.6|272
1730446800000|2024-11-01 07:40:00|7059.6|7056.8|7055.6|7052.8|7063.4|7060.6|7055.6|7052.6|490
1730447100000|2024-11-01 07:45:00|7055.4|7052.6|7062.2|7059.4|7063.4|7059.8|7054.4|7051.4|279
1730447400000|2024-11-01 07:50:00|7062.6|7059.8|7062.2|7059.4|7072.6|7069.3|7062|7059.2|535
1730447700000|2024-11-01 07:55:00|7062.9|7060.1|7072.4|7069.6|7073.7|7070.4|7060.8|7058|575
1730448000000|2024-11-01 08:00:00|7072.2|7069.4|7080.2|7077.4|7081.4|7078.6|7069.2|7066.4|674
1730448300000|2024-11-01 08:05:00|7081.2|7077.6|7087.2|7084.4|7094.2|7090.8|7080.2|7077.2|1129
1730448600000|2024-11-01 08:10:00|7088|7084.2|7093.2|7090.4|7102|7099.2|7086.4|7083.2|1087
1730448900000|2024-11-01 08:15:00|7093.4|7089.6|7099.2|7096.4|7102.2|7099.4|7089.2|7086.4|734
1730449200000|2024-11-01 08:20:00|7099.4|7095.6|7109.2|7106.4|7110.2|7107.2|7097.2|7094.4|1148
1730449500000|2024-11-01 08:25:00|7109|7106.2|7107.2|7104.4|7113.5|7110.4|7104.9|7101.2|1026
1730449800000|2024-11-01 08:30:00|7108|7104.2|7112.4|7108.6|7113.4|7109.6|7105.9|7102.6|788
1730450100000|2024-11-01 08:35:00|7111.5|7108.7|7118.4|7114.6|7119.5|7116.6|7109.4|7106.4|732
1730450400000|2024-11-01 08:40:00|7118.2|7115.4|7126.3|7123.5|7127|7123.7|7117.4|7114.2|920
1730450700000|2024-11-01 08:45:00|7126.5|7123.7|7105.5|7102.7|7127.3|7124|7100.4|7097.6|1638
1730451000000|2024-11-01 08:50:00|7105.7|7101.9|7104.9|7101.1|7107.1|7104.1|7098.1|7095.1|542
1730451300000|2024-11-01 08:55:00|7104.1|7101.3|7091.7|7088.9|7106.1|7103.3|7088.9|7085.6|621
1730451600000|2024-11-01 09:00:00|7091.9|7088.1|7106.9|7103.1|7108|7105.1|7091.4|7087.9|751
1730451900000|2024-11-01 09:05:00|7105.9|7103.6|7109.9|7107.1|7112.9|7109.2|7100.9|7097.2|639
1730452200000|2024-11-01 09:10:00|7109.7|7106.9|7116.9|7114.1|7120.7|7117.1|7107.7|7104.9|655
1730452500000|2024-11-01 09:15:00|7116.2|7113.4|7107.2|7104.4|7119.8|7117|7104.8|7101.9|686
1730452800000|2024-11-01 09:20:00|7107|7104.2|7111.8|7108|7121|7118|7106.8|7103.9|619
1730453100000|2024-11-01 09:25:00|7111.7|7107.9|7110|7107.2|7115|7112|7104.2|7101.2|454
1730453400000|2024-11-01 09:30:00|7110.2|7107.4|7110.8|7107|7112|7108.2|7101|7098.2|625
1730453700000|2024-11-01 09:35:00|7110|7107.2|7103|7100.2|7111.8|7108.2|7101|7098|350
1730454000000|2024-11-01 09:40:00|7102.8|7100|7097.8|7095|7108|7105|7095.2|7092.4|586
1730454300000|2024-11-01 09:45:00|7097.2|7094.4|7100.8|7098|7105.6|7102|7094|7091.2|425
1730454600000|2024-11-01 09:50:00|7101.8|7097.8|7108.6|7104.8|7109.1|7105.8|7099.8|7096.8|414
1730454900000|2024-11-01 09:55:00|7108.4|7105.6|7114.6|7111.8|7115.6|7112.8|7096|7093|945
1730455200000|2024-11-01 10:00:00|7113.8|7111|7098.6|7094.8|7116.8|7113.6|7092.8|7089.8|1917
1730455500000|2024-11-01 10:05:00|7097.8|7095|7097.8|7095|7104|7101|7095.8|7092.8|526
1730455800000|2024-11-01 10:10:00|7098|7095.2|7094.8|7092|7101|7098|7088|7084.8|474
1730456100000|2024-11-01 10:15:00|7096|7092.2|7093.8|7091|7098.8|7096|7090.6|7086.8|321
1730456400000|2024-11-01 10:20:00|7094|7090.2|7085.8|7083|7095.6|7092.3|7083.8|7081|527
1730456700000|2024-11-01 10:25:00|7086.6|7082.8|7083.3|7079.5|7091.8|7088|7080.9|7077.3|685
1730457000000|2024-11-01 10:30:00|7083.1|7079.3|7065.3|7061.5|7083.1|7080.3|7057.5|7054.3|1799
1730457300000|2024-11-01 10:35:00|7065.5|7061.7|7055.5|7052.7|7065.7|7062.3|7053.5|7050.4|640
1730457600000|2024-11-01 10:40:00|7056.5|7053.7|7050.3|7046.5|7056.7|7053.7|7048.5|7045.5|599
1730457900000|2024-11-01 10:45:00|7049.5|7046.7|7049.6|7046.8|7060.6|7057.8|7048.6|7045.8|1008
1730458200000|2024-11-01 10:50:00|7049.5|7046.7|7056.5|7053.7|7060.3|7056.7|7046.6|7043.7|611
1730458500000|2024-11-01 10:55:00|7056.6|7052.8|7049.5|7046.7|7058.5|7054.7|7048.3|7045|346
1730458800000|2024-11-01 11:00:00|7050.3|7046.5|7048.4|7045.6|7052.5|7049.7|7040.5|7037.5|915
1730459100000|2024-11-01 11:05:00|7047.4|7044.6|7061.1|7057.3|7062.9|7059.3|7046.4|7042.8|1008
1730459400000|2024-11-01 11:10:00|7060.3|7057.5|7055.3|7051.5|7067.1|7064.1|7052.1|7048.5|563
1730459700000|2024-11-01 11:15:00|7055.1|7052.3|7043.1|7040.3|7056.3|7053.3|7042.4|7039.5|609
1730460000000|2024-11-01 11:20:00|7043.3|7039.5|7049.1|7046.3|7059.2|7055.4|7043.1|7039.5|463
1730460300000|2024-11-01 11:25:00|7049.9|7046.1|7043.1|7040.3|7051.2|7048.4|7039.2|7036.3|623
1730460600000|2024-11-01 11:30:00|7043.2|7039.4|7043.1|7040.3|7044.2|7041.3|7035.4|7032.6|482
1730460900000|2024-11-01 11:35:00|7043.2|7040.4|7040|7037.2|7049.9|7046.9|7037|7034.1|772
1730461200000|2024-11-01 11:40:00|7040.2|7036.4|7044.9|7041.1|7045.2|7042.2|7038.2|7035.1|608
1730461500000|2024-11-01 11:45:00|7044|7041.2|7049|7046.2|7049.4|7046.2|7042|7039.2|277
1730461800000|2024-11-01 11:50:00|7048.9|7045.2|7060|7057.2|7061.9|7058.2|7046.9|7044.1|575
1730462100000|2024-11-01 11:55:00|7059.4|7056.6|7060.8|7058|7064|7061|7058|7055|323
1730462400000|2024-11-01 12:00:00|7059.8|7057|7072.7|7069.9|7079.7|7076.9|7057|7053.7|2539
1730462700000|2024-11-01 12:05:00|7072.5|7069.7|7072.7|7069.9|7074.7|7071.9|7062.7|7059.7|962
1730463000000|2024-11-01 12:10:00|7071.7|7068.9|7081.5|7077.7|7084.3|7081.5|7067.7|7064|1258
1730463300000|2024-11-01 12:15:00|7080.6|7077.8|7081|7078.2|7091.6|7088.8|7073|7070.2|1911
1730463600000|2024-11-01 12:20:00|7082|7079.2|7093.5|7089.7|7095.6|7092.7|7073|7070|2161
1730463900000|2024-11-01 12:25:00|7092.6|7089.8|7099|7091.2|7102.4|7098.6|7086.5|7083.7|1702
1730464200000|2024-11-01 12:30:00|7098.6|7090.8|7092.4|7088.6|7102|7096.8|7076.6|7073.8|3165
1730464500000|2024-11-01 12:35:00|7092.3|7089.5|7079.3|7076.5|7093.4|7090.6|7076.6|7073.6|2902
1730464800000|2024-11-01 12:40:00|7080.3|7076.3|7088.2|7085.4|7095.3|7092.3|7080.1|7076.3|2120
1730465100000|2024-11-01 12:45:00|7087.2|7084.4|7060.8|7057|7090.2|7087.4|7059.6|7056.6|2423
1730465400000|2024-11-01 12:50:00|7060.6|7057.8|7066.8|7063|7070.7|7067.6|7059.6|7056.6|1720
1730465700000|2024-11-01 12:55:00|7066.6|7063.8|7079.2|7075.4|7083.4|7080.4|7066.6|7063.6|997
1730466000000|2024-11-01 13:00:00|7079.4|7075.6|7097.9|7095.1|7100.4|7097.4|7076.2|7072.9|3226
1730466300000|2024-11-01 13:05:00|7098.2|7095.4|7105.4|7102.6|7114.2|7111.2|7096.4|7093.6|3297
1730466600000|2024-11-01 13:10:00|7105.2|7102.4|7090.4|7087.6|7107.6|7104.4|7085.8|7082.8|2789
1730466900000|2024-11-01 13:15:00|7088.8|7086|7106|7103.2|7107.2|7104.2|7087.6|7084.6|1910
1730467200000|2024-11-01 13:20:00|7107|7103.4|7095.8|7093|7109|7106.2|7094.8|7091.9|1543
1730467500000|2024-11-01 13:25:00|7095.2|7092.4|7089.2|7086.4|7100.7|7097|7081.4|7078.4|1982
1730467800000|2024-11-01 13:30:00|7089|7086.2|7080.2|7077.4|7093|7089.7|7065.9|7062.6|2267
1730468100000|2024-11-01 13:35:00|7080|7077.2|7101.8|7099|7102.6|7099.8|7077.8|7074.2|1755
1730468400000|2024-11-01 13:40:00|7101.6|7098.8|7091.8|7089|7101.8|7099|7087.2|7084.2|1357
1730468700000|2024-11-01 13:45:00|7092|7088.2|7091.8|7089|7095|7092|7084.4|7081.6|2210
1730469000000|2024-11-01 13:50:00|7092.4|7089.6|7089.6|7086.8|7102.4|7099.6|7083.2|7080.2|1922
1730469300000|2024-11-01 13:55:00|7090.8|7088|7093|7090.2|7099.8|7096|7086|7083.2|2244
1730469600000|2024-11-01 14:00:00|7093.6|7090.8|7078|7075.2|7098.6|7095.3|7073.3|7070.5|3346
1730469900000|2024-11-01 14:05:00|7078.2|7074.4|7071|7068.2|7081.2|7078.4|7065.3|7062.4|2068
1730470200000|2024-11-01 14:10:00|7071.1|7068.3|7064.1|7061.3|7077.6|7074|7056.7|7053.7|4044
1730470500000|2024-11-01 14:15:00|7063.3|7060.5|7062|7059.2|7069.1|7066.3|7056.1|7053.3|2042
1730470800000|2024-11-01 14:20:00|7062.1|7059.3|7041|7037.2|7069|7065.3|7033.9|7030.9|4078
1730471100000|2024-11-01 14:25:00|7040.9|7038.1|7027|7023.2|7045|7042.2|7021.2|7018.4|5056
1730471400000|2024-11-01 14:30:00|7026.2|7023.4|7001.6|6998.8|7028|7024.4|6983.8|6980.8|8454
1730471700000|2024-11-01 14:35:00|7001.4|6998.6|6992.6|6988.8|7016.4|7013.6|6984.9|6982|6629
1730472000000|2024-11-01 14:40:00|6992.4|6988.6|6984.6|6981.8|7000.8|6998|6977.8|6975|3391
1730472300000|2024-11-01 14:45:00|6984.8|6982|6977.6|6974.8|6994.8|6992|6976.8|6973.8|3674
1730472600000|2024-11-01 14:50:00|6978.4|6974.6|7003.4|6999.6|7005.5|7002.6|6974.6|6971.8|3923
1730472900000|2024-11-01 14:55:00|7003.2|7000.4|7020|7017.2|7021.2|7018.2|6994.4|6991.4|2540
1730473200000|2024-11-01 15:00:00|7021|7018.2|7017.2|7014.4|7035.8|7032.8|7016.4|7013.4|3745
1730473500000|2024-11-01 15:05:00|7017.6|7014.8|6995.6|6992.8|7017.6|7014.8|6992.7|6989.6|1926
1730473800000|2024-11-01 15:10:00|6994.9|6992.1|6990.1|6987.3|7007.5|7004.7|6989.9|6987.1|1722
1730474100000|2024-11-01 15:15:00|6990.9|6987.1|7007.5|7004.7|7009.5|7006.7|6988.9|6986.1|2001
1730474400000|2024-11-01 15:20:00|7008.2|7005.4|7008.9|7006.1|7019.7|7016.9|7002.9|7000.1|1989
1730474700000|2024-11-01 15:25:00|7008.5|7005.7|7001.5|6998.7|7010.9|7008.1|6995.7|6992.9|1713
1730475000000|2024-11-01 15:30:00|7002.2|6999.4|6997.5|6994.7|7009.3|7005.7|6992.5|6989.6|1278
1730475300000|2024-11-01 15:35:00|6996.9|6994.1|7005.5|7002.7|7009.3|7005.7|6989.4|6986.6|1387
1730475600000|2024-11-01 15:40:00|7006.1|7003.3|7012.7|7008.9|7013.7|7010.7|7002.7|6999.7|1205
1730475900000|2024-11-01 15:45:00|7012.5|7009.7|7006.5|7002.7|7014.7|7011.7|7003.5|7000.7|1012
1730476200000|2024-11-01 15:50:00|7006.7|7002.9|7012.3|7009.5|7019.3|7016.3|7002.7|6999.7|1601
1730476500000|2024-11-01 15:55:00|7012.5|7009.7|7004.5|7001.7|7018.3|7014.7|7003.2|6999.9|972
1730476800000|2024-11-01 16:00:00|7005.5|7002.7|7019.1|7016.3|7020.9|7018.1|7004.3|7000.9|1629
1730477100000|2024-11-01 16:05:00|7019.8|7017|7005.7|7002.9|7020.1|7017.1|7002.7|6999.6|1463
1730477400000|2024-11-01 16:10:00|7005.9|7002.1|6981.2|6978.4|7006.7|7003.7|6978.9|6976.1|2479
1730477700000|2024-11-01 16:15:00|6980.8|6978|6976.8|6974|6985.8|6982.7|6972.2|6969.4|3459
1730478000000|2024-11-01 16:20:00|6977.8|6975|6981.3|6977.5|6988.8|6985.9|6973.8|6970.9|2267
1730478300000|2024-11-01 16:25:00|6980.5|6977.7|6973.6|6969.8|6985|6981.9|6960.7|6957.4|2874
1730478600000|2024-11-01 16:30:00|6973.8|6971|6972.4|6969.6|6982.8|6979.8|6964|6961.2|2449
1730478900000|2024-11-01 16:35:00|6973.2|6969.4|6962.2|6959.4|6977.4|6974.4|6961.2|6958.4|1954
1730479200000|2024-11-01 16:40:00|6962.8|6960|6967.2|6964.4|6970.2|6967.2|6951.9|6948.8|2220
1730479500000|2024-11-01 16:45:00|6967.8|6965|6971|6967.2|6979.1|6975.8|6965.6|6962.3|1496
1730479800000|2024-11-01 16:50:00|6970.2|6968.2|6977.8|6975|6980.3|6977.4|6969|6966|1562
1730480100000|2024-11-01 16:55:00|6978.2|6975.4|6988|6984.2|6988.8|6985.8|6976.2|6973.2|1623
1730480400000|2024-11-01 17:00:00|6987.2|6984.4|6984|6981.2|6991.6|6988|6977|6974|1386
1730480700000|2024-11-01 17:05:00|6983.8|6981|6980.2|6977.4|6985|6981.2|6974.4|6971.4|967
1730481000000|2024-11-01 17:10:00|6980|6977.2|6981.2|6978.4|6985|6982|6976.5|6973.5|828
1730481300000|2024-11-01 17:15:00|6981.3|6978.5|6964.5|6960.7|6985.2|6982.4|6963.7|6960.7|3295
1730481600000|2024-11-01 17:20:00|6965|6962.2|6965.5|6962.7|6969.7|6966.7|6961.5|6958.7|1369
1730481900000|2024-11-01 17:25:00|6965.3|6961.7|6956.5|6953.7|6965.5|6962.7|6953.5|6950.7|1332
1730482200000|2024-11-01 17:30:00|6956.7|6953.9|6952.5|6949.7|6961.5|6958.5|6951.3|6948.5|996
1730482500000|2024-11-01 17:35:00|6953.5|6949.9|6951.7|6948.9|6959.5|6955.9|6950.5|6947.7|1158
1730482800000|2024-11-01 17:40:00|6952.3|6949.5|6949.3|6946.5|6957|6953.7|6945.2|6941.9|2005
1730483100000|2024-11-01 17:45:00|6948.7|6945.9|6951.5|6947.7|6953.7|6950.9|6945.7|6942.9|985
1730483400000|2024-11-01 17:50:00|6951.7|6947.9|6950.7|6947.9|6955.5|6952.7|6949.7|6946.9|744
1730483700000|2024-11-01 17:55:00|6950.5|6947.7|6953.7|6950.9|6957.5|6954.5|6950.3|6946.9|1197
1730484000000|2024-11-01 18:00:00|6954.3|6951.5|6964.3|6961.5|6966.7|6963.7|6952.5|6949.7|1827
1730484300000|2024-11-01 18:05:00|6964.5|6961.7|6955.7|6952.9|6967.5|6964.5|6955.7|6952.9|2132
1730484600000|2024-11-01 18:10:00|6956.3|6953.5|6952.7|6949.9|6962.3|6959.5|6951.8|6949|2748
1730484900000|2024-11-01 18:15:00|6953.5|6949.7|6940|6936.2|6956.5|6953.7|6932.7|6929.9|4476
1730485200000|2024-11-01 18:20:00|6939.8|6937|6933.6|6930.8|6941|6938.2|6926|6923.2|4515
1730485500000|2024-11-01 18:25:00|6933.5|6929.7|6938|6935.2|6940.6|6937.8|6926|6923.2|9859
1730485800000|2024-11-01 18:30:00|6937.8|6935|6945.8|6942|6947.8|6944.5|6937.8|6935|2989
1730486100000|2024-11-01 18:35:00|6945|6942.2|6939|6936.2|6947.8|6944.8|6935|6931.7|1672
1730486400000|2024-11-01 18:40:00|6938.8|6936|6938.8|6936|6941.8|6938.8|6935.8|6933|2338
1730486700000|2024-11-01 18:45:00|6939|6936.2|6937.2|6934.4|6939.6|6936.8|6935.1|6932.3|1444
1730487000000|2024-11-01 18:50:00|6937.1|6934.3|6936.2|6933.4|6941.2|6938.4|6935.1|6932.3|985
1730487300000|2024-11-01 18:55:00|6936.1|6933.3|6933.6|6930.8|6937.2|6934.4|6932.6|6929.8|1055
1730487600000|2024-11-01 19:00:00|6933.4|6930.6|6933.4|6930.6|6936.6|6933.8|6932|6929.2|647
1730487900000|2024-11-01 19:05:00|6933.2|6930.4|6938.6|6935.8|6939.6|6936.8|6932.4|6929.4|486
1730488200000|2024-11-01 19:10:00|6938.4|6935.6|6935.6|6932.8|6938.7|6935.8|6934.6|6931.8|365
1730488500000|2024-11-01 19:15:00|6936.4|6933.6|6934.6|6930.8|6936.6|6933.6|6934.4|6930.6|248
1730488800000|2024-11-01 19:20:00|6934.4|6931.6|6933.6|6929.8|6935.6|6932.8|6932.2|6929.4|542
1730489100000|2024-11-01 19:25:00|6933.4|6930.6|6934.2|6931.4|6935.2|6932.2|6929.4|6926.6|1139
1730489400000|2024-11-01 19:30:00|6934|6931.2|6931.6|6928.8|6939.6|6936.8|6931.1|6927.8|560
1730489700000|2024-11-01 19:35:00|6932.4|6929.6|6931.6|6928.8|6934.6|6931.6|6931.4|6928.6|300
1730490000000|2024-11-01 19:40:00|6932.6|6929.8|6939.4|6936.6|6940.6|6937.8|6931.6|6928.6|397
1730490300000|2024-11-01 19:45:00|6939.6|6935.8|6929.4|6926.6|6939.6|6935.8|6928.6|6925.8|728
1730490600000|2024-11-01 19:50:00|6929.2|6926.4|6927.4|6924.6|6930.4|6927.4|6925.6|6922.6|629
1730490900000|2024-11-01 19:55:00|6927.6|6924.8|6930.4|6927.6|6932.2|6929.4|6927.4|6924.6|874
1730491200000|2024-11-01 20:00:00|6930.6|6927.8|6940.4|6937.6|6942.4|6939.6|6930.6|6927.8|638
1730491500000|2024-11-01 20:05:00|6940.5|6937.7|6939.4|6936.6|6942.5|6939.6|6939.4|6936.6|218
1730491800000|2024-11-01 20:10:00|6939.5|6936.7|6940.3|6937.5|6941.4|6938.6|6939.4|6936.4|84
1730492100000|2024-11-01 20:15:00|6939.5|6936.7|6935.3|6932.5|6941.8|6939|6935.2|6932.4|163
1730492400000|2024-11-01 20:20:00|6935.5|6932.7|6933.2|6930.4|6935.5|6932.7|6932.2|6928.5|68
1730492700000|2024-11-01 20:25:00|6934.2|6930.5|6933.1|6930.3|6934.3|6931.5|6932.2|6928.4|112
1730493000000|2024-11-01 20:30:00|6933.3|6929.5|6933|6930.2|6934.1|6931.3|6932|6928.3|124
1730493300000|2024-11-01 20:35:00|6933.1|6930.3|6931.1|6928.3|6933.1|6930.3|6930.1|6926.8|138
1730493600000|2024-11-01 20:40:00|6930.1|6927.3|6931.1|6928.3|6931.9|6929|6928.1|6925.3|189
1730493900000|2024-11-01 20:45:00|6931.8|6929|6927.9|6924.1|6932.1|6929.3|6927.1|6924.1|129
1730494200000|2024-11-01 20:50:00|6927.1|6924.3|6918.1|6915.3|6928.1|6924.3|6917.9|6915.1|708
1730494500000|2024-11-01 20:55:00|6918.7|6915.9|6920.1|6917.3|6923.1|6919.5|6918.1|6915.1|299
1730674800000|2024-11-03 23:00:00|7055.3|7051.5|7020.8|7017|7082.4|7076.4|7017.2|7013|3342
1730675100000|2024-11-03 23:05:00|7020.2|7016.4|7028.1|7024.3|7029.3|7026.3|7007.8|7005|818
1730675400000|2024-11-03 23:10:00|7028.3|7024.5|7024.3|7021.5|7030.3|7027.2|7021.3|7017.5|485
1730675700000|2024-11-03 23:15:00|7024.5|7020.7|7024.3|7021.5|7028.5|7024.7|7023.3|7020|183
1730676000000|2024-11-03 23:20:00|7025.3|7022.5|7034.3|7031.5|7034.8|7031.7|7022.3|7019.3|654
1730676300000|2024-11-03 23:25:00|7033.3|7029.5|7038.3|7034.5|7042.5|7039.5|7032.1|7028.5|459
1730676600000|2024-11-03 23:30:00|7037.5|7033.7|7034.3|7030.5|7037.5|7033.7|7026.3|7023.5|328
1730676900000|2024-11-03 23:35:00|7032.3|7029.5|7034.3|7031.5|7036.5|7033.5|7028.8|7026|227
1730677200000|2024-11-03 23:40:00|7034.5|7030.7|7034.8|7032|7035.1|7032.3|7024.8|7022|292
1730677500000|2024-11-03 23:45:00|7035.1|7032.3|7033.8|7031|7037.8|7034.8|7032.8|7029|154
1730677800000|2024-11-03 23:50:00|7034.6|7030.8|7034.8|7032|7037.8|7034|7032.4|7028.8|105
1730678100000|2024-11-03 23:55:00|7035.4|7032.6|7036.8|7033|7038|7034.2|7033.8|7030.8|57
1730678400000|2024-11-04 00:00:00|7036|7033.2|7031.8|7029|7037.8|7035|7031|7028|129
1730678700000|2024-11-04 00:05:00|7032|7028.2|7037.6|7034.8|7037.8|7035|7031|7028.2|125
1730679000000|2024-11-04 00:10:00|7037|7034.2|7038.4|7035.6|7040.1|7036.6|7033.8|7030.8|101
1730679300000|2024-11-04 00:15:00|7038.6|7035.8|7036.3|7033.5|7041.4|7038.6|7033.6|7030.3|156
1730679600000|2024-11-04 00:20:00|7036.6|7032.8|7045.1|7042.3|7046.1|7042.5|7035.3|7032.3|161
1730679900000|2024-11-04 00:25:00|7044.3|7041.3|7047.6|7043.8|7047.6|7043.8|7043.3|7039.5|76
1730680200000|2024-11-04 00:30:00|7047.3|7044.5|7056.6|7052.8|7056.6|7053|7045.6|7042.5|180
1730680500000|2024-11-04 00:35:00|7055.8|7053|7059.1|7056.3|7062|7059|7053.8|7050.8|292
1730680800000|2024-11-04 00:40:00|7059.8|7057|7060|7056.2|7065|7062.2|7055.6|7052|312
1730681100000|2024-11-04 00:45:00|7059.8|7057|7057.8|7055|7059.8|7057|7054.8|7051.7|132
1730681400000|2024-11-04 00:50:00|7058.3|7055.5|7064.8|7062|7064.8|7062|7054.3|7051.5|176
1730681700000|2024-11-04 00:55:00|7064.5|7061|7054.8|7052|7065|7062|7053.5|7049.7|353
1730682000000|2024-11-04 01:00:00|7054|7051|7048|7044.2|7059.5|7055.7|7046.5|7043|775
1730682300000|2024-11-04 01:05:00|7047.2|7044.4|7043.5|7040.7|7047.5|7044.4|7042.5|7039.4|298
1730682600000|2024-11-04 01:10:00|7043.7|7040.9|7044.3|7041.5|7047.5|7043.9|7039.7|7036.2|266
1730682900000|2024-11-04 01:15:00|7045.1|7041.3|7050.3|7047.5|7051.3|7048.5|7043.3|7040|106
1730683200000|2024-11-04 01:20:00|7050.5|7046.7|7049.8|7046|7052.5|7049.5|7044.3|7041.5|137
1730683500000|2024-11-04 01:25:00|7050.3|7046.5|7042.7|7039.9|7051.5|7048.5|7040.7|7037.7|127
1730683800000|2024-11-04 01:30:00|7043.5|7039.7|7039.7|7036.9|7044.7|7041.9|7033.2|7029.9|211
1730684100000|2024-11-04 01:35:00|7040.5|7036.7|7028.7|7024.9|7041.9|7038.9|7026.9|7023.9|310
1730684400000|2024-11-04 01:40:00|7029.5|7025.9|7028.7|7025.9|7031.7|7028.7|7026.9|7024.1|214
1730684700000|2024-11-04 01:45:00|7028.9|7025.1|7034.7|7031.9|7035.9|7032.1|7026.9|7023.9|77
1730685000000|2024-11-04 01:50:00|7035.9|7032.1|7031.7|7028.9|7037.9|7034.9|7030.7|7027.7|141
1730685300000|2024-11-04 01:55:00|7031.2|7028.4|7030.7|7027.9|7037.9|7034.9|7029.7|7026.1|164
1730685600000|2024-11-04 02:00:00|7031.2|7028.4|7029.5|7026.7|7033.7|7030.9|7026.7|7023.4|181
1730685900000|2024-11-04 02:05:00|7030.2|7027.4|7033.2|7029.4|7035.2|7032.4|7029.2|7026.4|150
1730686200000|2024-11-04 02:10:00|7032.2|7028.7|7026.7|7023.9|7033.7|7030.7|7026.5|7023.7|195
1730686500000|2024-11-04 02:15:00|7027.5|7023.7|7035.5|7031.7|7035.7|7032.7|7026.5|7023.7|192
1730686800000|2024-11-04 02:20:00|7034.7|7031.9|7032.7|7029.9|7035.7|7032.9|7029.4|7026.4|132
1730687100000|2024-11-04 02:25:00|7033.4|7029.6|7042.2|7039.4|7043.4|7040.4|7032.7|7029.4|108
1730687400000|2024-11-04 02:30:00|7043.4|7040.6|7032.2|7029.4|7044.4|7041.2|7031.2|7027.6|234
1730687700000|2024-11-04 02:35:00|7031.7|7028.9|7029.2|7026.4|7032.4|7028.9|7024.4|7021.4|228
1730688000000|2024-11-04 02:40:00|7028.7|7025.9|7019.4|7015.6|7030|7026.4|7017.2|7014.4|419
1730688300000|2024-11-04 02:45:00|7019.2|7016.4|7021.4|7017.6|7022.7|7019.9|7018.4|7015.4|147
1730688600000|2024-11-04 02:50:00|7021.2|7018.4|7023.4|7020.6|7025.6|7022.4|7020.2|7017.2|102
1730688900000|2024-11-04 02:55:00|7024.2|7020.4|7024.2|7021.4|7024.2|7021.4|7020.2|7017.4|61
1730689200000|2024-11-04 03:00:00|7024.4|7021.6|7024.2|7021.4|7028.4|7025.4|7020.2|7017.4|177
1730689500000|2024-11-04 03:05:00|7024.4|7020.6|7030.4|7027.6|7030.6|7027.8|7023.2|7019.6|136
1730689800000|2024-11-04 03:10:00|7030.2|7027.4|7035.6|7032.8|7036.4|7033.4|7029.1|7025.8|132
1730690100000|2024-11-04 03:15:00|7036.4|7032.6|7034.2|7031.4|7038.2|7034.8|7033.2|7030.4|140
1730690400000|2024-11-04 03:20:00|7034.6|7031.8|7037.4|7033.6|7037.4|7033.8|7031.2|7028.4|115
1730690700000|2024-11-04 03:25:00|7037.2|7034.4|7039.2|7036.4|7039.6|7036.8|7034.6|7031.6|95
1730691000000|2024-11-04 03:30:00|7039.4|7035.6|7037.4|7034.6|7039.4|7036.4|7035.4|7032.3|102
1730691300000|2024-11-04 03:35:00|7037.9|7035.1|7048.1|7044.3|7048.1|7044.6|7037.9|7035.1|211
1730691600000|2024-11-04 03:40:00|7047.4|7044.6|7044.1|7041.3|7047.9|7044.6|7041.1|7037.8|92
1730691900000|2024-11-04 03:45:00|7044.9|7042.1|7044.9|7042.1|7046.9|7043.3|7043.7|7040.6|110
1730692200000|2024-11-04 03:50:00|7045.1|7042.3|7045.9|7042.1|7046.1|7043.1|7043.1|7040.3|92
1730692500000|2024-11-04 03:55:00|7045.1|7042.3|7052.1|7049.3|7052.1|7049.3|7045.1|7042.3|163
1730692800000|2024-11-04 04:00:00|7051.1|7048.3|7052.9|7050.1|7053.1|7050.3|7048.4|7045.1|144
1730693100000|2024-11-04 04:05:00|7053.1|7050.3|7056.1|7053.3|7056.9|7054.1|7052.1|7049.1|127
1730693400000|2024-11-04 04:10:00|7055.9|7053.1|7057.1|7054.3|7057.1|7054.3|7055.1|7052.1|52
1730693700000|2024-11-04 04:15:00|7057.7|7054.9|7051.1|7048.3|7058.1|7054.9|7049.9|7047.1|84
1730694000000|2024-11-04 04:20:00|7050.9|7048.1|7053.9|7051.1|7054.1|7051.3|7050.9|7048.1|57
1730694300000|2024-11-04 04:25:00|7054.1|7051.3|7051.9|7048.1|7054.1|7051.3|7050.9|7047.8|60
1730694600000|2024-11-04 04:30:00|7051.6|7048.8|7048.1|7045.3|7052.1|7049.1|7047.6|7044.3|89
1730694900000|2024-11-04 04:35:00|7047.3|7044.5|7048.3|7045.5|7049.1|7046.3|7046.9|7043.8|93
1730695200000|2024-11-04 04:40:00|7048.1|7045.3|7047.8|7045|7048.9|7046.1|7046.8|7043.3|62
1730695500000|2024-11-04 04:45:00|7047.6|7044.8|7047.8|7045|7048.8|7046|7047.1|7044|58
1730695800000|2024-11-04 04:50:00|7048.6|7044.8|7047.8|7045|7049.1|7045.8|7047.1|7044|24
1730696100000|2024-11-04 04:55:00|7048.1|7044.3|7047.8|7045|7048.3|7045.3|7047.1|7043.8|28
1730696400000|2024-11-04 05:00:00|7048.1|7044.3|7047.1|7044.3|7048.1|7045.3|7046.8|7044|37
1730696700000|2024-11-04 05:05:00|7046.8|7044|7048|7045.2|7048.3|7045.5|7045.8|7043|55
1730697000000|2024-11-04 05:10:00|7047.8|7044.2|7050|7047.2|7050.3|7047.2|7047.8|7044.2|71
1730697300000|2024-11-04 05:15:00|7049.8|7047|7056.6|7053.8|7057.8|7054.8|7049.8|7047|146
1730697600000|2024-11-04 05:20:00|7055.8|7053|7058.8|7055|7058.8|7055.8|7055.6|7052.6|55
1730697900000|2024-11-04 05:25:00|7057.6|7054.8|7054.6|7051.8|7057.8|7055|7053.6|7050.8|70
1730698200000|2024-11-04 05:30:00|7055.3|7051.5|7052.3|7049.5|7057.8|7055|7049.6|7046.8|189
1730698500000|2024-11-04 05:35:00|7052.6|7049.8|7049.6|7046.8|7054.6|7051.8|7048.6|7045.3|133
1730698800000|2024-11-04 05:40:00|7049.3|7046.5|7049.3|7046.5|7052.6|7049.8|7048.6|7045.3|88
1730699100000|2024-11-04 05:45:00|7049.6|7046.8|7050.5|7047.7|7051.8|7048.5|7048.6|7045.5|45
1730699400000|2024-11-04 05:50:00|7051|7048.2|7047.5|7044.7|7051.8|7048.7|7047.5|7044.7|95
1730699700000|2024-11-04 05:55:00|7048.5|7045.7|7059.5|7056.7|7059.8|7056.7|7048.5|7045|121
1730700000000|2024-11-04 06:00:00|7059.8|7056|7057.5|7054.7|7059.8|7056.7|7056|7053|105
1730700300000|2024-11-04 06:05:00|7057.8|7054|7055.5|7051.7|7057.8|7054.7|7054.1|7051|61
1730700600000|2024-11-04 06:10:00|7054.8|7052|7057.8|7055|7058|7055|7054.5|7051.5|71
1730700900000|2024-11-04 06:15:00|7058.3|7055.5|7061.5|7057.7|7062.5|7059.5|7056|7052.9|222
1730701200000|2024-11-04 06:20:00|7061.3|7058.5|7059.5|7056.7|7061.7|7058.7|7056.5|7053.5|92
1730701500000|2024-11-04 06:25:00|7059.7|7055.9|7062.7|7058.9|7062.7|7059.9|7058.5|7055.7|107
1730701800000|2024-11-04 06:30:00|7062.5|7059.7|7065.5|7062.7|7067|7064.2|7061.7|7058.9|122
1730702100000|2024-11-04 06:35:00|7065.7|7061.9|7066.7|7062.9|7066.7|7063.9|7063.7|7060.9|54
1730702400000|2024-11-04 06:40:00|7066|7063.2|7067.9|7065.1|7068.7|7065.7|7064.7|7061.4|113
1730702700000|2024-11-04 06:45:00|7068.5|7065.7|7065.9|7063.1|7068.9|7066.1|7064.5|7061.5|291
1730703000000|2024-11-04 06:50:00|7064.9|7062.1|7063.7|7060.9|7065.9|7063.1|7061.7|7058.6|116
1730703300000|2024-11-04 06:55:00|7063.9|7060.1|7060.7|7057.9|7063.9|7060.1|7056.7|7053.9|127
1730703600000|2024-11-04 07:00:00|7060.5|7057.7|7067.7|7063.9|7068.9|7065.1|7059.2|7056.4|244
1730703900000|2024-11-04 07:05:00|7066.9|7064.1|7068.9|7066.1|7069.2|7066.1|7065.9|7062.9|106
1730704200000|2024-11-04 07:10:00|7069.7|7066.9|7070.9|7068.1|7075.7|7072.9|7069.7|7066.9|424
1730704500000|2024-11-04 07:15:00|7070.4|7067.6|7067.9|7065.1|7070.9|7067.9|7066.9|7063.9|204
1730704800000|2024-11-04 07:20:00|7068.5|7065.7|7065.9|7063.1|7071.4|7068.1|7065.7|7062.9|105
1730705100000|2024-11-04 07:25:00|7066.1|7063.3|7065.9|7063.1|7068.9|7066.1|7063.9|7060.9|158
1730705400000|2024-11-04 07:30:00|7066.1|7062.3|7070.4|7067.6|7070.4|7067.6|7063.9|7060.3|367
1730705700000|2024-11-04 07:35:00|7070.7|7067.9|7069.9|7067.1|7072.7|7069.9|7067.9|7064.9|180
1730706000000|2024-11-04 07:40:00|7070.7|7066.9|7072.9|7070.1|7076.1|7073.3|7069.9|7066.9|231
1730706300000|2024-11-04 07:45:00|7072.7|7069.9|7067.9|7065.1|7072.9|7069.9|7066.9|7063.9|158
1730706600000|2024-11-04 07:50:00|7067.7|7064.9|7056.3|7053.5|7067.7|7064.9|7056.1|7053.3|812
1730706900000|2024-11-04 07:55:00|7055.9|7053.1|7051.3|7048.5|7059.6|7056.5|7049.3|7046.3|330
1730707200000|2024-11-04 08:00:00|7052.1|7048.3|7069.9|7067.1|7072.1|7069.3|7050.6|7047.5|856
1730707500000|2024-11-04 08:05:00|7069.6|7066.8|7064.9|7062.1|7075.9|7072.8|7064.9|7062.1|468
1730707800000|2024-11-04 08:10:00|7063.9|7061.1|7075.9|7073.1|7079.9|7077.1|7062.9|7059.8|688
1730708100000|2024-11-04 08:15:00|7074.9|7072.1|7082.9|7080.1|7084.6|7081.6|7072.6|7069.8|546
1730708400000|2024-11-04 08:20:00|7083.6|7079.8|7085.8|7083|7090.8|7088|7080.6|7077.3|573
1730708700000|2024-11-04 08:25:00|7086.6|7082.8|7086.8|7084|7091.1|7088.3|7075.6|7072.3|945
1730709000000|2024-11-04 08:30:00|7087.1|7084.3|7082.4|7079.6|7094.6|7091.8|7080.4|7077.3|1045
1730709300000|2024-11-04 08:35:00|7082.6|7078.8|7102.4|7099.6|7103.6|7100.6|7080.4|7077.6|870
1730709600000|2024-11-04 08:40:00|7103.1|7099.3|7106.1|7103.3|7107.6|7104.8|7100.6|7097.6|914
1730709900000|2024-11-04 08:45:00|7106.4|7103.6|7107.4|7104.6|7110.6|7107.3|7101.6|7098.3|641
1730710200000|2024-11-04 08:50:00|7108.1|7105.3|7095.1|7091.3|7109.4|7106.6|7093.6|7090.8|786
1730710500000|2024-11-04 08:55:00|7094.8|7091|7110.1|7106.3|7110.6|7107.5|7094.6|7091|628
1730710800000|2024-11-04 09:00:00|7110.6|7106.8|7110.1|7107.3|7114.6|7111.5|7104.3|7101.3|676
1730711100000|2024-11-04 09:05:00|7109.6|7106.8|7105.6|7102.8|7117.3|7113.5|7105.6|7102.5|500
1730711400000|2024-11-04 09:10:00|7105.3|7102.5|7111.3|7108.5|7117.3|7114.3|7103.6|7100.8|447
1730711700000|2024-11-04 09:15:00|7112.1|7109.3|7115.1|7112.3|7117.1|7114.3|7110.6|7107.3|288
1730712000000|2024-11-04 09:20:00|7115.3|7111.5|7105.3|7102.5|7119.1|7116.3|7101.3|7098|1125
1730712300000|2024-11-04 09:25:00|7105.6|7102.8|7116.1|7113.3|7119.5|7116.5|7104.3|7101.3|644
1730712600000|2024-11-04 09:30:00|7116.3|7113.5|7126.3|7123.5|7133.3|7129.5|7116.3|7113.5|1158
1730712900000|2024-11-04 09:35:00|7126.8|7124|7121.8|7119|7128.1|7124.5|7120|7116.7|367
1730713200000|2024-11-04 09:40:00|7122.5|7118.7|7128.3|7125.5|7131.3|7128.5|7121.8|7118.7|588
1730713500000|2024-11-04 09:45:00|7129.1|7125.3|7126.3|7123.5|7131.1|7127.5|7125.1|7122.3|365
1730713800000|2024-11-04 09:50:00|7125.1|7122.3|7125.3|7122.5|7126.5|7123.3|7119.1|7116.3|388
1730714100000|2024-11-04 09:55:00|7126.1|7123.3|7127.1|7124.3|7131.3|7128.3|7125.8|7122.5|349
1730714400000|2024-11-04 10:00:00|7127.3|7124.5|7128.3|7125.5|7132.3|7129|7122|7119.2|508
1730714700000|2024-11-04 10:05:00|7128.8|7126|7130.3|7127.5|7133.3|7130.2|7127|7123.5|214
1730715000000|2024-11-04 10:10:00|7129.5|7126.7|7129|7126.2|7132.3|7129.5|7128.3|7125.2|265
1730715300000|2024-11-04 10:15:00|7128.5|7125.7|7127|7124.2|7129.3|7126.5|7121.5|7118.2|468
1730715600000|2024-11-04 10:20:00|7127.8|7124|7129.3|7126.5|7131.3|7128.2|7126|7122.2|292
1730715900000|2024-11-04 10:25:00|7129|7125.2|7114.9|7112.1|7129.5|7126.5|7112.5|7109.7|986
1730716200000|2024-11-04 10:30:00|7115.7|7111.9|7103.7|7100.9|7116.5|7112.9|7101.7|7098.9|715
1730716500000|2024-11-04 10:35:00|7103.9|7100.1|7091.9|7088.1|7103.9|7100.1|7088.2|7085.1|1046
1730716800000|2024-11-04 10:40:00|7093.9|7089.1|7095.9|7092.1|7097.2|7094.4|7087.2|7084.1|446
1730717100000|2024-11-04 10:45:00|7096.2|7092.4|7099.9|7096.1|7105.9|7102.9|7093.9|7091.1|429
1730717400000|2024-11-04 10:50:00|7099.7|7096.9|7106.7|7103.9|7107.7|7104.7|7091.9|7088.7|422
1730717700000|2024-11-04 10:55:00|7107.9|7104.1|7110.9|7107.1|7112.9|7109.7|7106.2|7102.7|288
1730718000000|2024-11-04 11:00:00|7110.1|7107.3|7122.4|7119.6|7126.5|7123.6|7109.9|7106.9|1176
1730718300000|2024-11-04 11:05:00|7122.7|7119.9|7125|7122.2|7126.4|7123.4|7119.9|7116.6|278
1730718600000|2024-11-04 11:10:00|7125.2|7122.4|7129.2|7125.4|7131|7127.6|7122.4|7119.4|440
1730718900000|2024-11-04 11:15:00|7128.4|7125.6|7139.4|7135.6|7141.2|7138.4|7128.2|7125.1|686
1730719200000|2024-11-04 11:20:00|7139.2|7136.4|7146.4|7142.6|7148.9|7145.9|7138.4|7135.4|873
1730719500000|2024-11-04 11:25:00|7145.9|7143.6|7146.2|7143.4|7152.4|7149.4|7145.4|7142.4|618
1730719800000|2024-11-04 11:30:00|7146.4|7143.6|7154.2|7150.4|7162|7158.4|7146.4|7143.4|837
1730720100000|2024-11-04 11:35:00|7153.9|7151.1|7152.9|7150.1|7154.4|7151.4|7147.9|7145.1|374
1730720400000|2024-11-04 11:40:00|7153.2|7150.4|7148.4|7144.6|7155.4|7152.4|7146.9|7144.1|530
1730720700000|2024-11-04 11:45:00|7148.2|7145.4|7145.2|7142.4|7148.2|7145.4|7140.4|7137.4|529
1730721000000|2024-11-04 11:50:00|7146.2|7142.1|7144.9|7141.1|7146.2|7143.4|7140.7|7137.1|278
1730721300000|2024-11-04 11:55:00|7144.2|7141.4|7154.2|7150.4|7154.2|7151.1|7144.2|7141.1|450
1730721600000|2024-11-04 12:00:00|7153.9|7150.1|7141.2|7137.4|7154.2|7151.1|7140.4|7137.4|724
1730721900000|2024-11-04 12:05:00|7141.7|7137.9|7134.4|7131.6|7145.1|7142.1|7131.4|7128.6|776
1730722200000|2024-11-04 12:10:00|7135.1|7131.3|7138.4|7135.6|7142.4|7139.6|7134.6|7131.3|465
1730722500000|2024-11-04 12:15:00|7138.1|7134.6|7144.4|7141.6|7144.4|7141.6|7136.4|7133.3|313
1730722800000|2024-11-04 12:20:00|7143.8|7141|7138.1|7135.3|7143.8|7141|7138.1|7135.3|464
1730723100000|2024-11-04 12:25:00|7138.9|7135.1|7139.4|7136.6|7140.4|7136.8|7133.4|7130.6|448
1730723400000|2024-11-04 12:30:00|7140.1|7136.3|7137.1|7134.3|7140.4|7136.8|7131.6|7128.6|1079
1730723700000|2024-11-04 12:35:00|7137.7|7134.9|7142.1|7139.3|7144.3|7141.3|7136.1|7133.3|469
1730724000000|2024-11-04 12:40:00|7142.3|7139.5|7126.3|7123.5|7142.3|7139.5|7122.1|7118.5|762
1730724300000|2024-11-04 12:45:00|7126.6|7122.8|7124.8|7122|7127.8|7125|7119.3|7116.5|704
1730724600000|2024-11-04 12:50:00|7125.6|7122.8|7123.8|7121|7128.8|7125.8|7122.8|7119.8|606
1730724900000|2024-11-04 12:55:00|7122.8|7120|7124.8|7122|7126.8|7123.5|7120.8|7117.8|539
1730725200000|2024-11-04 13:00:00|7125.6|7121.8|7133.6|7130.8|7146.9|7143.3|7123.6|7120.8|2495
1730725500000|2024-11-04 13:05:00|7133|7130.2|7132.5|7129.7|7144.1|7140.3|7130.6|7127.5|846
1730725800000|2024-11-04 13:10:00|7133.3|7129.5|7121.3|7118.5|7133.8|7130.7|7118.8|7116|925
1730726100000|2024-11-04 13:15:00|7121.5|7118.7|7112.5|7109.7|7126.5|7123.7|7108.8|7105.7|1242
1730726400000|2024-11-04 13:20:00|7111.5|7108.7|7109|7106.2|7118.8|7115.7|7101.2|7098.4|1860
1730726700000|2024-11-04 13:25:00|7108.5|7105.7|7110|7107.2|7117.5|7113.7|7106.8|7103.9|1230
1730727000000|2024-11-04 13:30:00|7109.8|7106|7123.5|7120.7|7125.3|7122.5|7109|7106|1301
1730727300000|2024-11-04 13:35:00|7123.3|7120.5|7120.3|7116.5|7128.5|7125.5|7117.8|7114.7|605
1730727600000|2024-11-04 13:40:00|7119.5|7116.7|7117.5|7114.7|7123.3|7120.2|7117|7113.7|481
1730727900000|2024-11-04 13:45:00|7117.7|7114.9|7125.3|7121.5|7129|7125.9|7115.5|7112.7|1218
1730728200000|2024-11-04 13:50:00|7124.5|7121.7|7123.5|7120.7|7127.5|7124.7|7119.5|7116.7|853
1730728500000|2024-11-04 13:55:00|7122.5|7119.7|7135.3|7131.5|7136.3|7133.5|7119.5|7116.2|1716
1730728800000|2024-11-04 14:00:00|7134|7131.2|7122.7|7119.9|7140.3|7136.7|7122.5|7119.7|2963
1730729100000|2024-11-04 14:05:00|7122.5|7119.7|7116.5|7113.7|7127.7|7124.5|7115.7|7112.7|1945
1730729400000|2024-11-04 14:10:00|7117.3|7113.5|7121.7|7118.9|7122.5|7119.4|7108.7|7105.9|2573
1730729700000|2024-11-04 14:15:00|7121.5|7118.7|7108.5|7105.7|7124.7|7121.7|7108.5|7105.7|2985
1730730000000|2024-11-04 14:20:00|7109.2|7105.4|7119.8|7116|7125.8|7122.7|7108.2|7105.4|1535
1730730300000|2024-11-04 14:25:00|7120.2|7116.4|7105.5|7102.7|7121|7118.2|7098.2|7095.4|2013
1730730600000|2024-11-04 14:30:00|7106.2|7103.4|7102.5|7099.7|7115.5|7112.4|7096.5|7093.7|1926
1730730900000|2024-11-04 14:35:00|7103.2|7100.4|7119.7|7116.9|7121.2|7118.4|7098.2|7094.9|1977
1730731200000|2024-11-04 14:40:00|7120.5|7116.7|7138.5|7135.7|7141.5|7138.4|7117.5|7114.2|2992
1730731500000|2024-11-04 14:45:00|7139.2|7135.4|7122.2|7119.4|7139.5|7136.7|7120.7|7117.6|1742
1730731800000|2024-11-04 14:50:00|7122.4|7119.6|7116.4|7113.6|7123.4|7120.6|7104.7|7101.6|1755
1730732100000|2024-11-04 14:55:00|7115.7|7112.9|7101.7|7098.9|7128.2|7125.4|7101.7|7098.9|2183
1730732400000|2024-11-04 15:00:00|7102.4|7098.6|7095.4|7092.6|7103.7|7100.9|7088.7|7085.9|2363
1730732700000|2024-11-04 15:05:00|7094.9|7092.1|7077.7|7074.9|7096.2|7092.6|7075.9|7072.9|3970
1730733000000|2024-11-04 15:10:00|7077.9|7074.1|7089.9|7087.1|7095.7|7092.1|7077.7|7074.1|2367
1730733300000|2024-11-04 15:15:00|7090.4|7087.6|7094.4|7091.6|7098.7|7095.9|7088.9|7086.1|1607
1730733600000|2024-11-04 15:20:00|7094.6|7091.8|7097.9|7095.1|7102.4|7099.6|7087.9|7084.3|2407
1730733900000|2024-11-04 15:25:00|7098.1|7094.3|7098.6|7095.8|7101.1|7098.1|7091.1|7088.1|1278
1730734200000|2024-11-04 15:30:00|7098.1|7095.3|7067.8|7065|7100.6|7097.6|7063.8|7060.8|4812
1730734500000|2024-11-04 15:35:00|7067.6|7064|7075.6|7072.8|7078.6|7075.8|7065.8|7062.2|1579
1730734800000|2024-11-04 15:40:00|7076.1|7073.3|7074.3|7071.5|7087.3|7084.5|7071.8|7068.8|2401
1730735100000|2024-11-04 15:45:00|7075.6|7071.8|7055.1|7051.3|7075.6|7072.5|7048.6|7045.5|2623
1730735400000|2024-11-04 15:50:00|7054.3|7051.5|7074.3|7071.5|7075.3|7072.5|7054.3|7051.5|2153
1730735700000|2024-11-04 15:55:00|7074.8|7072|7064.1|7060.3|7078.8|7075.3|7061.8|7058.8|1420
1730736000000|2024-11-04 16:00:00|7063.6|7059.8|7064.1|7061.3|7068.3|7065|7056.8|7054|1038
1730736300000|2024-11-04 16:05:00|7063.8|7061|7072.8|7070|7076.8|7073.8|7058.1|7055|2076
1730736600000|2024-11-04 16:10:00|7073.8|7070.5|7083.4|7080.6|7085.4|7082.1|7067.6|7064.8|2827
1730736900000|2024-11-04 16:15:00|7082.4|7079.6|7088.4|7085.6|7098.6|7095.6|7081.4|7078.6|3495
1730737200000|2024-11-04 16:20:00|7087.8|7085|7097.1|7094.3|7099.6|7096.8|7084.6|7081.8|1573
1730737500000|2024-11-04 16:25:00|7096.9|7094.1|7091.1|7087.3|7101.9|7099.1|7085.6|7082.5|2338
1730737800000|2024-11-04 16:30:00|7091.3|7087.5|7103.9|7101.1|7107.9|7104.8|7083.6|7080.8|3782
1730738100000|2024-11-04 16:35:00|7104.9|7101.3|7116.4|7113.6|7118.4|7115.3|7100.1|7097.1|3695
1730738400000|2024-11-04 16:40:00|7116.6|7113.8|7098.9|7096.1|7118.4|7115.3|7095.1|7092.1|2348
1730738700000|2024-11-04 16:45:00|7098.3|7095.5|7110.1|7107.3|7112.1|7109.3|7094.8|7092|1651
1730739000000|2024-11-04 16:50:00|7110.4|7107.6|7103.4|7099.6|7114.4|7111.3|7098.4|7095.6|1462
1730739300000|2024-11-04 16:55:00|7104.1|7100.6|7109.4|7106.6|7112.6|7109.8|7101.6|7098.6|917
1730739600000|2024-11-04 17:00:00|7109.6|7106.8|7107.1|7104.3|7114.4|7111.3|7104.1|7101|1747
1730739900000|2024-11-04 17:05:00|7107.4|7104.6|7112.4|7109.6|7112.4|7109.6|7099.6|7096.5|802
1730740200000|2024-11-04 17:10:00|7112.6|7108.8|7100.5|7096.7|7112.6|7109.6|7096.5|7093.5|1892
1730740500000|2024-11-04 17:15:00|7099.8|7097|7098.5|7095.7|7102.8|7099.5|7093.3|7090.5|1274
1730740800000|2024-11-04 17:20:00|7096.5|7093.7|7104.8|7102|7105.6|7102.8|7093.8|7090.5|1056
1730741100000|2024-11-04 17:25:00|7105.6|7101.8|7136.6|7133.8|7139.3|7136.5|7105|7101.8|2466
1730741400000|2024-11-04 17:30:00|7136.3|7133.5|7129|7126.2|7142.9|7140.1|7128.6|7125.5|2070
1730741700000|2024-11-04 17:35:00|7128.8|7126|7126.6|7122.8|7131.3|7128.5|7123.3|7120.3|1300
1730742000000|2024-11-04 17:40:00|7126.1|7122.3|7136.8|7134|7139.8|7136.8|7125.3|7122.3|1538
1730742300000|2024-11-04 17:45:00|7137.8|7134.8|7138.6|7135.8|7139.8|7137|7129.1|7126|1397
1730742600000|2024-11-04 17:50:00|7139.4|7135.6|7135.8|7133|7139.6|7136.8|7134.6|7131.8|756
1730742900000|2024-11-04 17:55:00|7135.6|7132.8|7130.5|7126.7|7138.3|7135.3|7127.8|7124.5|1296
1730743200000|2024-11-04 18:00:00|7130.3|7126.5|7126.5|7122.7|7132.3|7129.5|7119.5|7116.2|1541
1730743500000|2024-11-04 18:05:00|7126.3|7123.5|7123.5|7119.7|7127.5|7124.7|7120.5|7117.5|1353
1730743800000|2024-11-04 18:10:00|7122.8|7120|7132.5|7129.7|7135|7132.2|7120|7116.4|2281
1730744100000|2024-11-04 18:15:00|7132|7129.2|7134|7131.2|7138.8|7135.7|7131|7128|869
1730744400000|2024-11-04 18:20:00|7134.8|7131|7132.7|7129.9|7138|7134.9|7131.7|7128.9|706
1730744700000|2024-11-04 18:25:00|7132|7129.2|7124.7|7121.9|7134.7|7131.7|7123.7|7120.7|1180
1730745000000|2024-11-04 18:30:00|7125|7121.2|7121|7118.2|7125|7121.9|7118|7114.9|2964
1730745300000|2024-11-04 18:35:00|7120.7|7117.9|7118|7114.2|7122|7118.9|7115|7112.2|700
1730745600000|2024-11-04 18:40:00|7117|7114.9|7124.7|7121.9|7125.7|7122.2|7116|7112.9|645
1730745900000|2024-11-04 18:45:00|7125|7122.2|7123.7|7120.9|7130.2|7127.4|7119|7116.2|1255
1730746200000|2024-11-04 18:50:00|7124|7121.2|7129.5|7126.7|7130|7126.9|7122.7|7119.9|1821
1730746500000|2024-11-04 18:55:00|7129.7|7126.9|7133.2|7130.4|7135.5|7132.2|7128.5|7125.7|975
1730746800000|2024-11-04 19:00:00|7133.5|7129.7|7130.2|7127.4|7135.5|7132.4|7129.2|7125.9|1093
1730747100000|2024-11-04 19:05:00|7131|7127.2|7137.2|7134.4|7142|7139.2|7129.2|7126.2|1842
1730747400000|2024-11-04 19:10:00|7138.2|7134.7|7132.7|7129.9|7138.5|7135.4|7127.5|7124.4|3089
1730747700000|2024-11-04 19:15:00|7133.5|7129.7|7117.2|7114.4|7133.5|7130.7|7117.2|7114.4|2729
1730748000000|2024-11-04 19:20:00|7117.4|7114.6|7120.7|7117.9|7125.7|7122.9|7115.4|7112.6|2109
1730748300000|2024-11-04 19:25:00|7120.9|7117.1|7132.4|7129.6|7134.9|7132.1|7116.9|7113.9|9519
1730748600000|2024-11-04 19:30:00|7132.2|7129.4|7129.1|7125.3|7133.4|7130.6|7124.4|7121.4|2075
1730748900000|2024-11-04 19:35:00|7128.9|7126.3|7134.7|7131.9|7135.7|7132.6|7127.4|7124.3|1072
1730749200000|2024-11-04 19:40:00|7134.1|7131.3|7134.4|7131.6|7134.9|7132.1|7130.9|7127.9|581
1730749500000|2024-11-04 19:45:00|7134.7|7131.9|7139.4|7135.6|7139.7|7136.4|7132.9|7129.9|657
1730749800000|2024-11-04 19:50:00|7138.7|7135.9|7133.6|7129.8|7140.4|7136.9|7132.9|7129.6|880
1730750100000|2024-11-04 19:55:00|7133.4|7130.6|7135.4|7131.6|7135.6|7132.6|7130.1|7126.8|1372
1730750400000|2024-11-04 20:00:00|7135.2|7132.4|7129.9|7127.1|7135.6|7132.8|7128.9|7125.3|2503
1730750700000|2024-11-04 20:05:00|7130.1|7127.3|7124.1|7121.3|7130.1|7127.3|7123.9|7120.1|456
1730751000000|2024-11-04 20:10:00|7123.9|7121.1|7130.3|7127.5|7136.6|7132.8|7121.9|7119.1|1203
1730751300000|2024-11-04 20:15:00|7129.3|7126.5|7136.1|7133.3|7136.1|7133.3|7127.8|7124.5|588
1730751600000|2024-11-04 20:20:00|7136.3|7133.5|7139.3|7136.5|7140.3|7137.5|7132.1|7129.1|705
1730751900000|2024-11-04 20:25:00|7138.3|7135.5|7151.6|7148.8|7152.9|7150.1|7136.9|7133.3|1397
1730752200000|2024-11-04 20:30:00|7152.1|7147.8|7144.1|7140.3|7159.6|7156.1|7142.1|7139.3|2032
1730752500000|2024-11-04 20:35:00|7143.8|7141|7141.3|7138.5|7149.3|7146.5|7140.3|7137.3|977
1730752800000|2024-11-04 20:40:00|7142.1|7138.3|7139.8|7136|7143.6|7140.5|7134.1|7131.3|473
1730753100000|2024-11-04 20:45:00|7139.6|7136.8|7139.8|7137|7142.8|7140|7136.1|7133|619
1730753400000|2024-11-04 20:50:00|7140.8|7136.8|7147.3|7143.5|7152.6|7149.8|7139.6|7136.6|829
1730753700000|2024-11-04 20:55:00|7146.6|7143.8|7147.6|7144.8|7150.8|7147.8|7142.8|7140|505
1730754000000|2024-11-04 21:00:00|7147.3|7144.5|7149.3|7146.5|7151.8|7149|7145.6|7142.8|452
1730754300000|2024-11-04 21:05:00|7148.8|7146|7148.8|7146|7150.1|7147.3|7148.3|7144.8|116
1730754600000|2024-11-04 21:10:00|7149.6|7145.8|7152.8|7150|7154.8|7152|7148.3|7145.5|339
1730754900000|2024-11-04 21:15:00|7153.8|7150.8|7154.6|7151.8|7154.8|7152|7151.8|7148.8|197
1730755200000|2024-11-04 21:20:00|7154.8|7151|7152.3|7149.5|7155.8|7153|7151|7147.8|331
1730755500000|2024-11-04 21:25:00|7152.6|7148.8|7147.3|7144.5|7152.8|7149.5|7146.5|7143.7|181
1730755800000|2024-11-04 21:30:00|7147.5|7144.7|7143.3|7140.5|7148.5|7145.5|7140.8|7137.7|200
1730756100000|2024-11-04 21:35:00|7143.8|7141|7149.5|7146.7|7152.3|7149.3|7143.8|7141|347
1730756400000|2024-11-04 21:40:00|7149.3|7146.5|7142.5|7139.7|7150.5|7147.3|7141.3|7138.5|246
1730756700000|2024-11-04 21:45:00|7143.3|7139.5|7145.3|7142.5|7146.5|7143|7142.5|7139.5|108
1730757000000|2024-11-04 21:50:00|7145.5|7141.7|7146.5|7143.7|7147.8|7145|7143.3|7140.5|133
1730757300000|2024-11-04 21:55:00|7147.3|7143.5|7150.5|7147.7|7152.3|7148.7|7145.5|7142.5|157
1730761200000|2024-11-04 23:00:00|7142.5|7138.7|7136.4|7133.6|7148.2|7144.4|7134.4|7131.6|298
1730761500000|2024-11-04 23:05:00|7136.7|7133.9|7136.7|7132.9|7136.7|7133.9|7135.7|7132.9|50
1730761800000|2024-11-04 23:10:00|7136.4|7133.6|7137.7|7133.9|7138.7|7135.6|7136.4|7132.9|26
1730762100000|2024-11-04 23:15:00|7137.4|7134.6|7136.9|7134.1|7137.7|7134.6|7135.7|7132.9|49
1730762400000|2024-11-04 23:20:00|7137.2|7134.4|7137.9|7135.1|7139.2|7135.4|7136.9|7133.9|32
1730762700000|2024-11-04 23:25:00|7139.2|7135.4|7138.1|7135.3|7139.9|7137.1|7137.9|7134.9|51
1730763000000|2024-11-04 23:30:00|7137.9|7135.1|7135.1|7132.3|7138.4|7135.3|7135.1|7132.3|50
1730763300000|2024-11-04 23:35:00|7135.4|7131.6|7132.9|7130.1|7135.4|7131.9|7132.9|7130.1|42
1730763600000|2024-11-04 23:40:00|7133.1|7129.3|7132.1|7129.3|7133.1|7130.1|7132.1|7129.1|47
1730763900000|2024-11-04 23:45:00|7131.1|7128.3|7131.1|7127.3|7131.4|7128.3|7129.9|7126.3|52
1730764200000|2024-11-04 23:50:00|7130.9|7127.1|7129.1|7126.3|7130.9|7127.3|7128.6|7125.8|32
1730764500000|2024-11-04 23:55:00|7128.9|7126.1|7127.1|7124.3|7129.1|7126.3|7127.1|7124.1|56
1730764800000|2024-11-05 00:00:00|7127.6|7124.8|7127.1|7124.3|7128.1|7125.3|7126.6|7123.3|72
1730765100000|2024-11-05 00:05:00|7127.9|7124.1|7128.1|7124.3|7129.1|7125.5|7127.1|7124.1|59
1730765400000|2024-11-05 00:10:00|7127.3|7124.5|7127.1|7123.3|7128.1|7125.1|7126.9|7123.3|40
1730765700000|2024-11-05 00:15:00|7126.3|7123.5|7125.1|7121.3|7127.1|7124.1|7124.1|7121|59
1730766000000|2024-11-05 00:20:00|7124.1|7121|7123.1|7120.3|7124.8|7121.3|7123.1|7120|39
1730766300000|2024-11-05 00:25:00|7122.8|7120|7121.3|7118.5|7123.1|7120|7121.1|7118.3|42
1730766600000|2024-11-05 00:30:00|7121.1|7118.3|7121.1|7118.3|7123.1|7119.3|7121.1|7118|32
1730766900000|2024-11-05 00:35:00|7120.1|7117.3|7119.1|7116.3|7120.1|7117.3|7118.1|7115|50
1730767200000|2024-11-05 00:40:00|7118.6|7115.8|7116.8|7114|7119.1|7116.3|7116.8|7113.3|76
1730767500000|2024-11-05 00:45:00|7117.1|7113.3|7118.1|7115.3|7118.1|7115.3|7116.1|7113.3|37
1730767800000|2024-11-05 00:50:00|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|62
1730768100000|2024-11-05 00:55:00|7118.8|7116|7120.8|7118|7121.3|7118.3|7118.1|7115|115
1730768400000|2024-11-05 01:00:00|7121.6|7117.8|7112.8|7109|7123.1|7120|7112|7108.8|421
1730768700000|2024-11-05 01:05:00|7111.8|7108.8|7117|7113.2|7118.6|7115.2|7111.8|7108.8|136
1730769000000|2024-11-05 01:10:00|7116.3|7113.5|7116.6|7112.8|7119.8|7116.2|7115.8|7112.5|66
1730769300000|2024-11-05 01:15:00|7116.8|7113|7114|7110.2|7118|7115.2|7111.8|7109|215
1730769600000|2024-11-05 01:20:00|7113.8|7110|7110.8|7108|7115|7112|7110.8|7107.2|108
1730769900000|2024-11-05 01:25:00|7110.3|7107.5|7116.8|7114|7118.5|7115.7|7110|7107.2|100
1730770200000|2024-11-05 01:30:00|7117|7113.2|7118.8|7116|7121|7118|7116|7113|100
1730770500000|2024-11-05 01:35:00|7118.3|7115.5|7118|7115.2|7120|7117|7115.8|7112.2|112
1730770800000|2024-11-05 01:40:00|7117.8|7115|7120.8|7118|7121|7118|7116.8|7114|58
1730771100000|2024-11-05 01:45:00|7121.8|7118.2|7128.5|7124.7|7129.5|7126.2|7119.8|7116.7|383
1730771400000|2024-11-05 01:50:00|7128.3|7125.5|7123.8|7121|7129.8|7127|7121|7118|133
1730771700000|2024-11-05 01:55:00|7124|7120.2|7123|7119.2|7126|7123|7121.7|7118.7|151
1730772000000|2024-11-05 02:00:00|7122.7|7119.9|7126|7122.2|7130.2|7126.9|7117.7|7114.9|320
1730772300000|2024-11-05 02:05:00|7125.7|7122.9|7131.7|7128.9|7133.2|7130.2|7125|7121.9|135
1730772600000|2024-11-05 02:10:00|7132|7128.2|7130.7|7126.9|7134.2|7130.9|7126.2|7122.9|126
1730772900000|2024-11-05 02:15:00|7130.5|7126.7|7134.7|7131.9|7135.7|7132.9|7127.7|7124.7|123
1730773200000|2024-11-05 02:20:00|7135|7132.2|7139.7|7136.9|7140|7136.9|7133.7|7130.7|143
1730773500000|2024-11-05 02:25:00|7140.2|7137.4|7139.7|7136.9|7140.7|7137.9|7137.7|7134.7|106
1730773800000|2024-11-05 02:30:00|7140.5|7137.7|7137.7|7134.9|7142.5|7139.7|7137.7|7134.7|153
1730774100000|2024-11-05 02:35:00|7137.5|7134.7|7129.5|7126.7|7139.7|7136.2|7128.5|7125.7|348
1730774400000|2024-11-05 02:40:00|7129.7|7126.9|7135.7|7132.9|7135.9|7132.9|7129.5|7126.7|87
1730774700000|2024-11-05 02:45:00|7135.9|7133.1|7135.7|7131.9|7136.9|7133.9|7130.2|7126.9|93
1730775000000|2024-11-05 02:50:00|7134.9|7132.1|7133.7|7130.9|7135.9|7132.9|7132.7|7129.6|41
1730775300000|2024-11-05 02:55:00|7133.4|7129.6|7134.7|7131.9|7135.9|7132.9|7132.7|7129.6|51
1730775600000|2024-11-05 03:00:00|7135.4|7131.6|7135.4|7132.6|7135.9|7132.9|7132.7|7129.6|39
1730775900000|2024-11-05 03:05:00|7135.7|7132.9|7134.4|7130.6|7138.4|7135.1|7133.2|7129.6|76
1730776200000|2024-11-05 03:10:00|7134.2|7131.4|7135.7|7132.9|7135.9|7132.9|7133.2|7129.9|55
1730776500000|2024-11-05 03:15:00|7135.2|7132.4|7132.7|7129.9|7135.4|7132.4|7130.4|7127.6|126
1730776800000|2024-11-05 03:20:00|7133.4|7129.6|7133.9|7131.1|7135.9|7132.9|7132.7|7129.6|19
1730777100000|2024-11-05 03:25:00|7133.7|7130.9|7135.7|7132.9|7135.9|7132.9|7133.7|7130.6|71
1730777400000|2024-11-05 03:30:00|7134.7|7131.9|7133.6|7130.8|7135.9|7132.9|7133.2|7129.8|52
1730777700000|2024-11-05 03:35:00|7133.4|7130.6|7135.2|7132.4|7136.4|7133.4|7133.2|7129.6|45
1730778000000|2024-11-05 03:40:00|7135.4|7132.6|7137.4|7133.6|7137.6|7134.6|7135.2|7132.1|47
1730778300000|2024-11-05 03:45:00|7137.1|7134.3|7137.4|7133.6|7138.4|7135.1|7135.1|7132.3|53
1730778600000|2024-11-05 03:50:00|7137.1|7134.3|7140.6|7137.8|7144.6|7140.8|7137.1|7134.3|206
1730778900000|2024-11-05 03:55:00|7141.1|7138.3|7139.6|7136.8|7141.6|7138.8|7138.6|7135.6|40
1730779200000|2024-11-05 04:00:00|7140.6|7137.3|7140.4|7137.6|7142.4|7139.6|7140.1|7137.1|45
1730779500000|2024-11-05 04:05:00|7141.1|7137.3|7142.4|7138.6|7142.6|7139.3|7140.4|7137.3|56
1730779800000|2024-11-05 04:10:00|7142.1|7139.3|7142.1|7139.3|7143.1|7140.3|7141.1|7138.1|44
1730780100000|2024-11-05 04:15:00|7142.4|7138.6|7141.1|7138.3|7142.4|7139.3|7140.6|7137.3|46
1730780400000|2024-11-05 04:20:00|7141.4|7137.6|7142.1|7139.3|7143.4|7140.3|7141.1|7137.6|54
1730780700000|2024-11-05 04:25:00|7142.9|7139.1|7141.3|7137.5|7143.1|7139.3|7140.1|7136.5|41
1730781000000|2024-11-05 04:30:00|7141.1|7138.3|7136.3|7133.5|7141.3|7138.3|7135.6|7132.3|75
1730781300000|2024-11-05 04:35:00|7136.6|7132.8|7132.6|7129.8|7136.6|7133.5|7132.6|7129.8|111
1730781600000|2024-11-05 04:40:00|7132.8|7129|7130.6|7127.8|7132.8|7129.8|7129.8|7126.8|105
1730781900000|2024-11-05 04:45:00|7130.8|7128|7134.6|7131.8|7134.6|7131.8|7130.6|7127.8|57
1730782200000|2024-11-05 04:50:00|7135.3|7132.5|7134.6|7131.8|7135.8|7132.8|7132.8|7130|60
1730782500000|2024-11-05 04:55:00|7134.8|7131|7130.6|7127.8|7134.8|7131.8|7129.6|7126.8|69
1730782800000|2024-11-05 05:00:00|7131.6|7128.8|7134.8|7131|7134.8|7131|7131.6|7128.5|53
1730783100000|2024-11-05 05:05:00|7134|7131.2|7131.6|7128.8|7135.8|7133|7131.6|7128.8|52
1730783400000|2024-11-05 05:10:00|7131.5|7128.7|7133.8|7130|7134.5|7130.7|7131.3|7127.5|39
1730783700000|2024-11-05 05:15:00|7133.3|7129.5|7135.5|7132.7|7136.5|7133.7|7133.1|7129.5|33
1730784000000|2024-11-05 05:20:00|7135.8|7132|7135.3|7131.5|7136.5|7133|7133.5|7130.5|35
1730784300000|2024-11-05 05:25:00|7134.5|7131.7|7134.5|7131.7|7135.8|7133|7133.5|7130.5|28
1730784600000|2024-11-05 05:30:00|7135.3|7131.5|7131.5|7128.7|7137.8|7135|7130.5|7127.5|76
1730784900000|2024-11-05 05:35:00|7131.8|7129|7126.8|7124|7133.8|7130.7|7124.5|7121.7|309
1730785200000|2024-11-05 05:40:00|7127.8|7124.2|7130.5|7127.7|7131.8|7129|7126.8|7123.7|129
1730785500000|2024-11-05 05:45:00|7130.8|7128|7126.8|7123|7131.8|7128|7125.5|7122.5|65
1730785800000|2024-11-05 05:50:00|7125.8|7122.7|7127.5|7124.7|7128.8|7125.7|7124.5|7121.7|53
1730786100000|2024-11-05 05:55:00|7127.7|7123.9|7124.5|7121.7|7127.7|7124.7|7123.7|7120.4|67
1730786400000|2024-11-05 06:00:00|7124.7|7121.9|7121.5|7118.7|7125.7|7121.9|7118.7|7115.9|296
1730786700000|2024-11-05 06:05:00|7121.7|7117.9|7120.7|7116.9|7122|7118.7|7118.7|7115.4|70
1730787000000|2024-11-05 06:10:00|7120.5|7117.7|7121.7|7117.9|7122.7|7119.7|7120.5|7116.9|57
1730787300000|2024-11-05 06:15:00|7121|7118.2|7122.5|7119.7|7125.5|7122.4|7120.7|7117.7|37
1730787600000|2024-11-05 06:20:00|7123.2|7119.4|7121.5|7118.7|7124.5|7121.4|7121.5|7118.7|90
1730787900000|2024-11-05 06:25:00|7121.7|7118.9|7121.5|7118.7|7123.7|7120.7|7120.5|7117.7|54
1730788200000|2024-11-05 06:30:00|7122.2|7118.4|7125.5|7121.7|7125.7|7122.9|7122.2|7118.4|62
1730788500000|2024-11-05 06:35:00|7125.7|7121.9|7123.7|7119.9|7125.7|7122.7|7122.5|7118.9|73
1730788800000|2024-11-05 06:40:00|7122.9|7120.1|7124.2|7120.4|7124.2|7120.7|7120.5|7117.4|49
1730789100000|2024-11-05 06:45:00|7123.5|7120.7|7120.2|7117.4|7124.7|7121.7|7118.4|7115.4|108
1730789400000|2024-11-05 06:50:00|7120.4|7117.6|7118.2|7114.4|7121.4|7117.9|7117.2|7114.4|53
1730789700000|2024-11-05 06:55:00|7117.4|7114.6|7119.4|7116.6|7120.4|7117.4|7116.4|7113.4|90
1730790000000|2024-11-05 07:00:00|7119.2|7116.4|7120.4|7117.6|7125.7|7122.1|7118.9|7115.4|365
1730790300000|2024-11-05 07:05:00|7121.2|7117.4|7120.4|7117.6|7125.7|7122.6|7119.4|7116.6|95
1730790600000|2024-11-05 07:10:00|7120.2|7117.4|7124.4|7121.6|7125.7|7122.6|7120.2|7117.4|99
1730790900000|2024-11-05 07:15:00|7124.7|7121.9|7134.2|7130.4|7138.2|7135.4|7124.7|7121.9|370
1730791200000|2024-11-05 07:20:00|7133.2|7130.1|7132.4|7129.6|7135.4|7132.6|7131.2|7128.4|126
1730791500000|2024-11-05 07:25:00|7133.2|7129.4|7131.9|7129.1|7134.9|7132.1|7129.4|7125.9|140
1730791800000|2024-11-05 07:30:00|7132.7|7128.9|7131.2|7127.4|7133.2|7130.1|7125.9|7123.1|134
1730792100000|2024-11-05 07:35:00|7130.9|7128.1|7131.9|7129.1|7134.1|7130.6|7129.7|7126.6|43
1730792400000|2024-11-05 07:40:00|7132.1|7129.3|7132.6|7128.8|7133.7|7130.4|7127.6|7124.8|85
1730792700000|2024-11-05 07:45:00|7131.9|7129.1|7136.9|7134.1|7139.6|7136.3|7131.9|7128.8|179
1730793000000|2024-11-05 07:50:00|7137.1|7134.3|7142.6|7138.8|7143.1|7140.3|7134.9|7132.1|268
1730793300000|2024-11-05 07:55:00|7141.9|7139.1|7142.6|7139.8|7145.6|7142.6|7139.9|7136.8|364
1730793600000|2024-11-05 08:00:00|7143.4|7139.6|7148.6|7144.8|7153.6|7150.8|7142.6|7139.6|487
1730793900000|2024-11-05 08:05:00|7148.4|7145.6|7147.4|7144.6|7148.6|7145.6|7144.4|7141.6|304
1730794200000|2024-11-05 08:10:00|7147.6|7143.8|7145.4|7142.6|7147.6|7144.6|7144.1|7141.3|230
1730794500000|2024-11-05 08:15:00|7146.1|7142.3|7145.6|7141.8|7149.6|7146.6|7143.4|7139.8|247
1730794800000|2024-11-05 08:20:00|7145.4|7141.6|7133.3|7130.5|7154.4|7151.3|7132.9|7129.3|897
1730795100000|2024-11-05 08:25:00|7133.9|7131.1|7146.1|7142.3|7146.1|7142.3|7130.1|7126.5|752
1730795400000|2024-11-05 08:30:00|7145.8|7143|7144.6|7141.8|7148.6|7145.3|7134.8|7132|561
1730795700000|2024-11-05 08:35:00|7145.6|7142|7146.8|7144|7147.1|7144|7138.8|7135.8|337
1730796000000|2024-11-05 08:40:00|7147.1|7144.3|7146.8|7144|7149.1|7146|7143.8|7141|225
1730796300000|2024-11-05 08:45:00|7147.1|7143.3|7131.3|7128.5|7148.1|7145.3|7125.3|7122.5|417
1730796600000|2024-11-05 08:50:00|7132.1|7128.3|7145.8|7143|7148.1|7145|7130.3|7127.3|423
1730796900000|2024-11-05 08:55:00|7146.8|7143.3|7139.8|7137|7149.1|7145.8|7138.8|7136|367
1730797200000|2024-11-05 09:00:00|7140.8|7138|7170.6|7167.8|7176.6|7173.8|7140.8|7138|2148
1730797500000|2024-11-05 09:05:00|7170.3|7167.5|7139.5|7136.7|7170.3|7167.5|7136.3|7133.5|1666
1730797800000|2024-11-05 09:10:00|7140.3|7136.5|7145.3|7142.5|7148|7144.7|7135.3|7132.3|494
1730798100000|2024-11-05 09:15:00|7144.3|7141.5|7155.5|7151.7|7156.8|7154|7140.8|7137.2|899
1730798400000|2024-11-05 09:20:00|7155.3|7152.5|7156.3|7153.5|7157.5|7154|7148.5|7145.2|420
1730798700000|2024-11-05 09:25:00|7157.3|7154.5|7166.3|7163.5|7169.3|7166.2|7156.3|7153.2|423
1730799000000|2024-11-05 09:30:00|7165.5|7162.7|7173.3|7170.5|7181.3|7178.2|7165.3|7162.5|1056
1730799300000|2024-11-05 09:35:00|7173.5|7170.7|7173.5|7169.7|7178|7175.2|7169.5|7166.2|428
1730799600000|2024-11-05 09:40:00|7173.3|7170.5|7172.5|7168.7|7183.3|7179.5|7170.3|7167.2|507
1730799900000|2024-11-05 09:45:00|7172.3|7169.5|7165.3|7162.5|7173.8|7170.5|7157.3|7154.5|515
1730800200000|2024-11-05 09:50:00|7166|7162.2|7165.3|7161.5|7170|7166.5|7162.3|7159.2|359
1730800500000|2024-11-05 09:55:00|7165.5|7161.7|7165|7161.2|7166.7|7163.4|7157.3|7154.2|182
1730800800000|2024-11-05 10:00:00|7165.2|7161.4|7171|7167.2|7176.2|7173.4|7162.2|7159.2|400
1730801100000|2024-11-05 10:05:00|7170.2|7167.4|7166.2|7163.4|7172.7|7169.9|7165.2|7162.2|162
1730801400000|2024-11-05 10:10:00|7165.2|7162.4|7168.2|7165.4|7169.2|7166.4|7161.7|7158.4|259
1730801700000|2024-11-05 10:15:00|7169|7165.2|7170.2|7167.4|7171.5|7168.4|7167|7163.7|157
1730802000000|2024-11-05 10:20:00|7170.5|7166.7|7173.2|7170.4|7175.2|7172.2|7169.5|7166.4|188
1730802300000|2024-11-05 10:25:00|7172.5|7168.7|7166.2|7162.4|7172.5|7168.9|7161.2|7158.2|202
1730802600000|2024-11-05 10:30:00|7166.5|7163.4|7156.5|7152.7|7167.2|7164.2|7151.7|7148.7|485
1730802900000|2024-11-05 10:35:00|7155.7|7152.9|7152.7|7149.9|7158.5|7155.7|7148.5|7144.9|355
1730803200000|2024-11-05 10:40:00|7152.5|7149.7|7156|7152.2|7156.2|7153.2|7148.7|7145.2|591
1730803500000|2024-11-05 10:45:00|7156.2|7152.4|7152.2|7149.4|7158.9|7156.1|7150.2|7146.9|337
1730803800000|2024-11-05 10:50:00|7151.4|7148.6|7149.2|7145.4|7155.4|7152.1|7148.2|7145.1|212
1730804100000|2024-11-05 10:55:00|7148.9|7145.1|7154.2|7151.4|7156.4|7153.4|7148.9|7145.1|167
1730804400000|2024-11-05 11:00:00|7154.4|7150.6|7160.9|7158.1|7166.9|7163.9|7153.2|7150.1|492
1730804700000|2024-11-05 11:05:00|7160.7|7157.9|7160.9|7158.1|7163.2|7160.1|7157.4|7154.6|221
1730805000000|2024-11-05 11:10:00|7161.7|7157.9|7157.4|7153.6|7162.9|7159.9|7152.4|7149.1|159
1730805300000|2024-11-05 11:15:00|7157.2|7154.4|7162.7|7159.9|7164.2|7160.9|7157.2|7154.4|294
1730805600000|2024-11-05 11:20:00|7163.4|7159.6|7164.7|7161.9|7165.7|7162.6|7161.7|7158.4|115
1730805900000|2024-11-05 11:25:00|7164.9|7161.1|7160.7|7157.9|7165.9|7162.9|7158.2|7154.9|158
1730806200000|2024-11-05 11:30:00|7161.4|7157.6|7153.6|7150.8|7162.4|7158.9|7148.7|7145.6|241
1730806500000|2024-11-05 11:35:00|7153.9|7151.1|7156.6|7152.8|7160.1|7157.1|7153.9|7150.8|194
1730806800000|2024-11-05 11:40:00|7156.9|7153.8|7159.6|7156.8|7163.1|7160.1|7155.6|7152.6|134
1730807100000|2024-11-05 11:45:00|7159.1|7156.3|7152.9|7149.1|7159.6|7156.3|7149.6|7146.6|151
1730807400000|2024-11-05 11:50:00|7151.9|7149.6|7145.6|7142.8|7153.9|7151.1|7141.6|7138.1|331
1730807700000|2024-11-05 11:55:00|7145.9|7142.1|7152.6|7149.8|7153.9|7150.8|7144.6|7141.6|142
1730808000000|2024-11-05 12:00:00|7152.9|7150.1|7158.4|7154.6|7160.9|7157.8|7151.4|7147.8|311
1730808300000|2024-11-05 12:05:00|7157.6|7154.8|7162.6|7159.8|7166.6|7163.6|7156.4|7153.6|325
1730808600000|2024-11-05 12:10:00|7163.1|7160.3|7163.1|7160.3|7164.4|7161.6|7157.6|7154.1|304
1730808900000|2024-11-05 12:15:00|7163.9|7160.1|7167.6|7164.8|7169.9|7166.6|7163.9|7160.1|538
1730809200000|2024-11-05 12:20:00|7167.9|7165.1|7174.6|7170.8|7176.6|7173.8|7165.6|7162.8|683
1730809500000|2024-11-05 12:25:00|7174.3|7171.5|7169.8|7167|7175.8|7173|7168.6|7165.3|270
1730809800000|2024-11-05 12:30:00|7170.8|7167.8|7179.3|7175.5|7179.8|7177|7170.3|7166.8|452
1730810100000|2024-11-05 12:35:00|7179.1|7176.3|7170.6|7167.8|7185.6|7182.5|7169.8|7167|987
1730810400000|2024-11-05 12:40:00|7171.3|7167.5|7169.6|7166.8|7174.6|7171.5|7167.6|7164.8|345
1730810700000|2024-11-05 12:45:00|7170.6|7167.5|7183.6|7180.8|7184.3|7180.8|7169.6|7166.8|515
1730811000000|2024-11-05 12:50:00|7183.3|7180.5|7183.1|7180.3|7186.6|7183.5|7178.8|7175.5|904
1730811300000|2024-11-05 12:55:00|7183.3|7180.5|7176.6|7173.8|7185.3|7182.3|7175.6|7172.5|541
1730811600000|2024-11-05 13:00:00|7176.1|7173.3|7169.6|7166.8|7176.1|7173.3|7161.3|7158.5|1368
1730811900000|2024-11-05 13:05:00|7170.3|7166.5|7171|7168.2|7173.6|7170.8|7165.3|7162.5|931
1730812200000|2024-11-05 13:10:00|7171.3|7168.5|7171.5|7167.7|7173.5|7170.7|7164.5|7161.5|609
1730812500000|2024-11-05 13:15:00|7171.3|7168.5|7173.5|7170.7|7175.5|7172.5|7168.5|7165|477
1730812800000|2024-11-05 13:20:00|7172.5|7169.7|7178.5|7175.7|7178.8|7175.7|7167.5|7164.5|657
1730813100000|2024-11-05 13:25:00|7178.8|7175|7175.5|7172.7|7181|7178|7172.3|7169|735
1730813400000|2024-11-05 13:30:00|7175.8|7173|7172.5|7169.7|7182.3|7179.5|7169.5|7166.2|1253
1730813700000|2024-11-05 13:35:00|7173.5|7169.5|7168.5|7165.7|7173.5|7169.7|7165.3|7161.7|581
1730814000000|2024-11-05 13:40:00|7168.3|7164.5|7168.8|7166|7169|7166|7164.5|7161.7|671
1730814300000|2024-11-05 13:45:00|7168.5|7165.7|7162.5|7158.7|7169|7166|7159.5|7156.7|1196
1730814600000|2024-11-05 13:50:00|7161.8|7159|7158.5|7155.7|7167.8|7164.7|7149.8|7147|1847
1730814900000|2024-11-05 13:55:00|7158|7155.2|7157.2|7154.4|7162.5|7159.7|7149.2|7145.9|1253
1730815200000|2024-11-05 14:00:00|7157.5|7154.7|7184.7|7181.9|7190|7187.2|7157|7153.4|5058
1730815500000|2024-11-05 14:05:00|7185.7|7182.9|7192|7189.2|7207.5|7204.4|7184.7|7181.9|3772
1730815800000|2024-11-05 14:10:00|7191|7188.2|7196.5|7193.7|7196.7|7193.9|7180.2|7177.4|1671
1730816100000|2024-11-05 14:15:00|7196.7|7193.9|7200.7|7197.9|7201.7|7198.7|7187|7183.2|1333
1730816400000|2024-11-05 14:20:00|7201.7|7198.7|7202.7|7199.9|7209.7|7206.9|7200.7|7197.4|2273
1730816700000|2024-11-05 14:25:00|7202|7198.9|7206.5|7203.7|7210.7|7207.4|7202|7198.9|1481
1730817000000|2024-11-05 14:30:00|7206.7|7202.9|7208.4|7205.6|7210.5|7207.7|7195.7|7192.9|2011
1730817300000|2024-11-05 14:35:00|7208.9|7206.1|7206.7|7203.9|7211.7|7208.9|7199.7|7196.9|1733
1730817600000|2024-11-05 14:40:00|7205.4|7202.6|7201.4|7197.6|7213.4|7210.4|7200.4|7197.6|1685
1730817900000|2024-11-05 14:45:00|7200.7|7197.9|7190.9|7188.1|7204.4|7200.9|7186.9|7183.9|2129
1730818200000|2024-11-05 14:50:00|7191.7|7187.9|7185.9|7182.1|7196.9|7193.9|7181.7|7178.4|1130
1730818500000|2024-11-05 14:55:00|7185.7|7182.9|7194.2|7190.4|7196.7|7193.1|7179.9|7177.1|1281
1730818800000|2024-11-05 15:00:00|7194.9|7191.1|7194.9|7192.1|7197.2|7193.9|7190.4|7186.9|1145
1730819100000|2024-11-05 15:05:00|7195.7|7191.9|7186.9|7183.1|7199.7|7196.4|7186.7|7182.9|1494
1730819400000|2024-11-05 15:10:00|7186.7|7183.9|7193.9|7191.1|7195.9|7192.9|7182.2|7179.4|1666
1730819700000|2024-11-05 15:15:00|7194.7|7190.9|7198.9|7196.1|7200.2|7197.1|7185.7|7182.9|1418
1730820000000|2024-11-05 15:20:00|7199.7|7196.9|7201.9|7199.1|7208.2|7204.9|7199.6|7196.8|1852
1730820300000|2024-11-05 15:25:00|7201.2|7198.4|7199.9|7197.1|7203.9|7200.4|7194.4|7191.3|1604
1730820600000|2024-11-05 15:30:00|7200.1|7197.3|7217.6|7214.8|7217.6|7214.8|7198.1|7195.3|1730
1730820900000|2024-11-05 15:35:00|7217.4|7214.6|7215.6|7211.8|7225.6|7222.8|7210.6|7207.8|3133
1730821200000|2024-11-05 15:40:00|7215.4|7211.6|7212.9|7210.1|7215.4|7211.8|7201.6|7198.8|1758
1730821500000|2024-11-05 15:45:00|7212.6|7209.8|7211.1|7207.3|7220.6|7217.8|7207.6|7204.8|1790
1730821800000|2024-11-05 15:50:00|7210.9|7207.1|7208.1|7205.3|7217.1|7214.3|7203.9|7200.8|1028
1730822100000|2024-11-05 15:55:00|7209.1|7205.1|7220.1|7217.3|7222.1|7218.8|7208.6|7205.1|1873
1730822400000|2024-11-05 16:00:00|7220.4|7217.6|7221.3|7218.5|7225.1|7222|7211.4|7208.6|1336
1730822700000|2024-11-05 16:05:00|7221.1|7218.3|7219.1|7216.3|7223.6|7220.5|7212.1|7208.8|898
1730823000000|2024-11-05 16:10:00|7220.1|7217.3|7232.1|7228.3|7232.1|7229.3|7216.8|7213.5|3941
1730823300000|2024-11-05 16:15:00|7231.8|7229|7222.3|7219.5|7231.8|7229|7221.3|7218.3|1999
1730823600000|2024-11-05 16:20:00|7223.1|7220.3|7226.8|7224|7234.3|7231.3|7222.3|7219.3|1499
1730823900000|2024-11-05 16:25:00|7227.1|7224.3|7222.8|7219|7229.1|7226.3|7216.8|7214|1922
1730824200000|2024-11-05 16:30:00|7222.1|7219.3|7239.3|7236.5|7241.6|7238.8|7221.1|7218|2808
1730824500000|2024-11-05 16:35:00|7239.1|7236.3|7231.1|7228.3|7240.3|7237.5|7227.8|7224.5|1694
1730824800000|2024-11-05 16:40:00|7231.3|7228.5|7236.1|7233.3|7237.1|7233.8|7230.1|7227.3|733
1730825100000|2024-11-05 16:45:00|7235.8|7233|7242.8|7240|7244|7241|7233|7229.8|1523
1730825400000|2024-11-05 16:50:00|7243|7240.2|7235.3|7232.5|7244.3|7241.2|7233.8|7230.2|2024
1730825700000|2024-11-05 16:55:00|7236|7232.2|7230.3|7226.5|7236.3|7233|7223.5|7220.7|2611
1730826000000|2024-11-05 17:00:00|7230|7227.2|7236|7233.2|7236.3|7233.2|7224.5|7221.5|940
1730826300000|2024-11-05 17:05:00|7235.3|7232.5|7234.5|7231.7|7238.8|7235.7|7232.3|7229.2|934
1730826600000|2024-11-05 17:10:00|7234.8|7232|7233.5|7229.7|7240.5|7237.7|7227.8|7224.7|1202
1730826900000|2024-11-05 17:15:00|7232.8|7230.7|7231|7227.2|7234.8|7232|7228.8|7226|995
1730827200000|2024-11-05 17:20:00|7230.3|7227.5|7227.3|7224.5|7231.3|7228.5|7224.5|7221.5|1151
1730827500000|2024-11-05 17:25:00|7227.5|7223.7|7219|7215.2|7228.5|7225.7|7215.5|7212.7|2280
1730827800000|2024-11-05 17:30:00|7218.3|7215.5|7211.8|7209|7219.5|7216.2|7211|7208.2|1217
1730828100000|2024-11-05 17:35:00|7212.5|7209.7|7205|7202.2|7215.5|7212.7|7202.8|7199.7|2380
1730828400000|2024-11-05 17:40:00|7206|7203|7197.7|7194.9|7206|7203.2|7195.7|7192.9|1471
1730828700000|2024-11-05 17:45:00|7198|7194.2|7184.3|7181.5|7198|7195.2|7178.3|7175.2|1922
1730829000000|2024-11-05 17:50:00|7183.8|7181|7171.5|7168.7|7184.5|7181.4|7169.8|7166.7|2086
1730829300000|2024-11-05 17:55:00|7171.8|7169|7171.5|7168.7|7173.8|7170.4|7160.5|7157.7|1933
1730829600000|2024-11-05 18:00:00|7171.7|7168.9|7165.2|7161.4|7174.5|7171.7|7164.5|7161.4|2021
1730829900000|2024-11-05 18:05:00|7165|7162.2|7167.5|7164.7|7170.7|7167.9|7156.5|7152.7|1873
1730830200000|2024-11-05 18:10:00|7167.7|7164.9|7158|7155.2|7167.7|7164.9|7150.7|7147.9|1893
1730830500000|2024-11-05 18:15:00|7158.7|7154.9|7161|7158.2|7168.2|7165.2|7158|7154.9|1213
1730830800000|2024-11-05 18:20:00|7161.2|7158.4|7162.7|7159.9|7167.5|7164.7|7161|7157.9|723
1730831100000|2024-11-05 18:25:00|7162.2|7159.4|7160.2|7157.4|7163.5|7160.7|7155.2|7152.4|1720
1730831400000|2024-11-05 18:30:00|7160.5|7157.7|7142.5|7139.7|7161.5|7158.4|7139.5|7136.4|2274
1730831700000|2024-11-05 18:35:00|7143.2|7140.4|7136.5|7133.7|7143.5|7140.4|7134.5|7130.9|1501
1730832000000|2024-11-05 18:40:00|7137.5|7134.7|7120.7|7117.9|7140.5|7137.7|7120.2|7117.4|2000
1730832300000|2024-11-05 18:45:00|7121|7118.2|7126.2|7122.4|7134.5|7131.7|7120|7116.9|1546
1730832600000|2024-11-05 18:50:00|7125.5|7122.7|7136.5|7133.7|7139.9|7137.1|7122.5|7119.4|1655
1730832900000|2024-11-05 18:55:00|7137.5|7134.4|7144.2|7141.4|7150.9|7147.4|7136.2|7133.4|2750
1730833200000|2024-11-05 19:00:00|7143.2|7140.4|7157.7|7154.9|7159.7|7156.9|7137.9|7135.1|2706
1730833500000|2024-11-05 19:05:00|7158.4|7155.6|7173.7|7170.9|7177.9|7175.1|7154.7|7151.6|3888
1730833800000|2024-11-05 19:10:00|7174.1|7171.3|7192.9|7190.1|7196.6|7193.6|7172.7|7169.9|2147
1730834100000|2024-11-05 19:15:00|7192.6|7189.8|7182.2|7179.4|7197.4|7194.6|7180.2|7177.1|3120
1730834400000|2024-11-05 19:20:00|7181.9|7178.4|7171.4|7168.6|7187.2|7184.4|7168.2|7165.1|3605
1730834700000|2024-11-05 19:25:00|7172.1|7168.3|7175.9|7173.1|7182.7|7179.9|7169.7|7166.9|7619
1730835000000|2024-11-05 19:30:00|7176.2|7173.4|7182.1|7179.3|7183.1|7179.6|7169.9|7167.1|3385
1730835300000|2024-11-05 19:35:00|7183.1|7179.6|7192.9|7190.1|7196.6|7193.8|7181.1|7178.3|1655
1730835600000|2024-11-05 19:40:00|7193.1|7189.3|7197.6|7194.8|7198.9|7195.6|7188.4|7185.3|507
1730835900000|2024-11-05 19:45:00|7198.4|7194.6|7190.9|7187.1|7198.6|7195.1|7190.1|7187.1|401
1730836200000|2024-11-05 19:50:00|7190.6|7187.8|7195.9|7192.1|7198.1|7194.8|7188.9|7186.1|449
1730836500000|2024-11-05 19:55:00|7195.6|7192.8|7190.1|7187.3|7195.9|7192.8|7188.1|7185.1|817
1730836800000|2024-11-05 20:00:00|7189.9|7187.1|7192.9|7189.1|7193.1|7190.1|7184.9|7182.1|630
1730837100000|2024-11-05 20:05:00|7192.1|7189.3|7200.1|7197.3|7201.1|7198|7189.8|7187|878
1730837400000|2024-11-05 20:10:00|7199.8|7197|7199.1|7196.3|7203.4|7200.6|7196.8|7193.8|1422
1730837700000|2024-11-05 20:15:00|7198.8|7196|7196.8|7193|7198.8|7196|7194.8|7192|375
1730838000000|2024-11-05 20:20:00|7196.6|7193.8|7197.3|7193.5|7199.1|7196.3|7190.8|7187.8|1124
1730838300000|2024-11-05 20:25:00|7196.8|7193|7189.6|7186.8|7196.8|7193.5|7189.3|7186.5|270
1730838600000|2024-11-05 20:30:00|7189.3|7186.5|7182.6|7179.8|7191.6|7188.5|7181.3|7178.5|471
1730838900000|2024-11-05 20:35:00|7182.8|7179|7178.6|7175.8|7182.8|7179.8|7178.3|7175.3|323
1730839200000|2024-11-05 20:40:00|7178.3|7175.5|7186.6|7183.8|7188.3|7185.5|7178.3|7175.5|341
1730839500000|2024-11-05 20:45:00|7187.3|7183.5|7188.3|7184.5|7188.6|7185.8|7183.5|7180.5|155
1730839800000|2024-11-05 20:50:00|7188|7185.2|7191.5|7188.7|7195.3|7191.7|7188|7185.2|385
1730840100000|2024-11-05 20:55:00|7192.5|7189.2|7187.5|7184.7|7192.5|7189.7|7185.5|7182.5|469
1730840400000|2024-11-05 21:00:00|7187.8|7184|7190.3|7187.5|7191.5|7188.7|7184.5|7181.5|176
1730840700000|2024-11-05 21:05:00|7190.5|7186.7|7191.5|7188.7|7192.5|7189.7|7188.3|7185.5|121
1730841000000|2024-11-05 21:10:00|7192|7189.2|7191.5|7188.7|7193.8|7190.7|7189.3|7186.2|213
1730841300000|2024-11-05 21:15:00|7192.3|7188.5|7195.5|7192.7|7198|7194.7|7191.3|7188.5|317
1730841600000|2024-11-05 21:20:00|7196.5|7193.7|7194.5|7191.7|7197.5|7194.7|7193.5|7190.5|74
1730841900000|2024-11-05 21:25:00|7194.2|7191.4|7194.3|7190.5|7196.7|7193.2|7192.5|7187.4|270
1730842200000|2024-11-05 21:30:00|7194|7190.2|7187.5|7183.7|7194.3|7190.7|7174.2|7171.4|757
1730842500000|2024-11-05 21:35:00|7187.8|7184|7185.5|7182.7|7189.5|7186.7|7184.2|7180.4|207
1730842800000|2024-11-05 21:40:00|7185|7181.2|7174.5|7171.7|7185.5|7181.9|7174.2|7171.4|399
1730843100000|2024-11-05 21:45:00|7175.2|7171.4|7177.2|7173.4|7178.2|7174.7|7171.5|7168.7|237
1730843400000|2024-11-05 21:50:00|7176.2|7171.2|7176.5|7173.7|7179.5|7176.7|7173.2|7170.2|154
1730843700000|2024-11-05 21:55:00|7177.5|7174.7|7177.5|7173.7|7181.7|7178.7|7175.5|7172.4|251
1730847600000|2024-11-05 23:00:00|7180.4|7177.6|7175.4|7172.6|7184.7|7181.9|7174.2|7170.9|167
1730847900000|2024-11-05 23:05:00|7175.9|7173.1|7180.4|7176.6|7180.4|7177.3|7175.9|7172.9|50
1730848200000|2024-11-05 23:10:00|7180.1|7177.3|7177.4|7173.6|7181.4|7178.6|7176.4|7173.3|24
1730848500000|2024-11-05 23:15:00|7177.6|7173.8|7178.4|7175.6|7179.4|7176.6|7176.6|7173.1|148
1730848800000|2024-11-05 23:20:00|7178.6|7174.8|7177.4|7174.6|7179.4|7176.6|7177.4|7174.3|206
1730849100000|2024-11-05 23:25:00|7178.1|7174.3|7181.4|7178.6|7181.4|7178.6|7178.1|7174.3|33
1730849400000|2024-11-05 23:30:00|7181.6|7177.8|7189.1|7185.3|7190.6|7187.3|7181.1|7177.6|117
1730849700000|2024-11-05 23:35:00|7189.6|7186.8|7188.1|7184.3|7192.4|7189.6|7187.4|7184.3|72
1730850000000|2024-11-05 23:40:00|7187.8|7185|7186.4|7182.6|7188.4|7185.6|7185.6|7182.6|43
1730850300000|2024-11-05 23:45:00|7186.8|7183.6|7188.1|7184.3|7189.6|7186.6|7186.1|7182.6|23
1730850600000|2024-11-05 23:50:00|7187.3|7184.5|7187.1|7183.3|7187.6|7184.5|7184.8|7181.3|27
1730850900000|2024-11-05 23:55:00|7186.3|7183.5|7185.3|7181.5|7189.3|7185.5|7184.3|7180.8|41
1730851200000|2024-11-06 00:00:00|7185.1|7182.3|7187.3|7183.5|7189.6|7186.5|7184.3|7181.3|92
1730851500000|2024-11-06 00:05:00|7186.6|7183.8|7182.6|7178.8|7187.1|7183.8|7180.6|7177.5|66
1730851800000|2024-11-06 00:10:00|7182.3|7178.5|7178.3|7175.5|7183.3|7179.5|7177.8|7174.8|61
1730852100000|2024-11-06 00:15:00|7179.1|7175.3|7177.3|7173.5|7180.6|7177.5|7177.1|7173.5|72
1730852400000|2024-11-06 00:20:00|7176.6|7173.8|7176.6|7172.8|7177.6|7174.5|7174.6|7171.5|69
1730852700000|2024-11-06 00:25:00|7176.3|7172.5|7179.6|7175.8|7180.6|7177.5|7174.6|7171.8|74
1730853000000|2024-11-06 00:30:00|7179.3|7175.5|7177.3|7174.5|7180|7176.2|7176.6|7173.5|97
1730853300000|2024-11-06 00:35:00|7177.6|7173.8|7174.8|7171|7180.3|7176.8|7174.6|7170.8|181
1730853600000|2024-11-06 00:40:00|7173.6|7170.8|7163.8|7160|7174.6|7171.5|7156.3|7153.3|453
1730853900000|2024-11-06 00:45:00|7163.6|7159.8|7153.8|7150|7164.3|7160.5|7150.8|7147.6|201
1730854200000|2024-11-06 00:50:00|7153.6|7150.8|7158.1|7154.3|7158.6|7154.8|7153.6|7150.5|93
1730854500000|2024-11-06 00:55:00|7157.8|7154|7154.6|7150.8|7158.6|7155.8|7150.3|7146.8|164
1730854800000|2024-11-06 01:00:00|7154.1|7150.3|7145|7142.2|7157.3|7154.5|7143|7140|709
1730855100000|2024-11-06 01:05:00|7145.3|7141.5|7138.6|7134.8|7147.8|7144.2|7132.3|7129|814
1730855400000|2024-11-06 01:10:00|7138|7134.2|7146.3|7143.5|7149.3|7146.5|7137.3|7134.2|309
1730855700000|2024-11-06 01:15:00|7147.3|7142.5|7145.8|7143|7151|7148.2|7143.3|7140.5|293
1730856000000|2024-11-06 01:20:00|7146.5|7142.7|7148.5|7145.7|7151.8|7148.7|7142.8|7139.7|361
1730856300000|2024-11-06 01:25:00|7148|7145.2|7146.5|7142.7|7150.5|7147.2|7146.2|7142.7|165
1730856600000|2024-11-06 01:30:00|7146.8|7143|7148.8|7146|7153.5|7150.2|7146.2|7142.7|210
1730856900000|2024-11-06 01:35:00|7149|7145.2|7144.8|7142|7151.5|7148|7143.8|7140.7|198
1730857200000|2024-11-06 01:40:00|7145.5|7141.7|7147.7|7144.9|7150|7146.9|7142.7|7139.7|111
1730857500000|2024-11-06 01:45:00|7146.7|7143.9|7144|7141.2|7151|7147.2|7144|7141.2|246
1730857800000|2024-11-06 01:50:00|7144.7|7140.9|7147.3|7143.5|7150.3|7147.5|7143|7140.2|104
1730858100000|2024-11-06 01:55:00|7147.5|7143.7|7143|7140.2|7148.5|7145.5|7140.8|7137.7|418
1730858400000|2024-11-06 02:00:00|7142.5|7139.7|7142.8|7140|7147.8|7144.2|7141.8|7138.7|158
1730858700000|2024-11-06 02:05:00|7141.8|7139|7143|7140.2|7150.8|7147.7|7140.8|7138|155
1730859000000|2024-11-06 02:10:00|7143.8|7140|7148.2|7145.4|7149.5|7146.2|7140.8|7137.2|587
1730859300000|2024-11-06 02:15:00|7149|7145.2|7156|7152.2|7156|7153.2|7148.7|7145.2|193
1730859600000|2024-11-06 02:20:00|7155.7|7152.9|7156.7|7153.9|7158.2|7155.2|7153|7149.4|121
1730859900000|2024-11-06 02:25:00|7157|7153.2|7156.4|7152.6|7160.5|7157.7|7154.7|7151.6|169
1730860200000|2024-11-06 02:30:00|7156.7|7153.6|7149|7145.2|7159.4|7155.2|7147.2|7144.2|387
1730860500000|2024-11-06 02:35:00|7148.7|7145.9|7150.7|7147.9|7154.9|7151.6|7142.2|7138.9|400
1730860800000|2024-11-06 02:40:00|7151.2|7148.4|7152.7|7149.9|7155.7|7152.9|7146.9|7144.1|149
1730861100000|2024-11-06 02:45:00|7152.9|7150.1|7155.7|7152.9|7159.7|7156.9|7152.7|7149.6|150
1730861400000|2024-11-06 02:50:00|7155.2|7152.4|7150.7|7147.9|7156.7|7153.4|7147.7|7144.6|176
1730861700000|2024-11-06 02:55:00|7151.4|7147.6|7152.4|7148.6|7154.2|7151.1|7148.9|7146.1|237
1730862000000|2024-11-06 03:00:00|7152.9|7149.1|7144.7|7141.9|7152.9|7149.9|7143.7|7140.9|249
1730862300000|2024-11-06 03:05:00|7144.9|7141.1|7136.9|7133.1|7144.9|7141.9|7134.2|7130.9|1103
1730862600000|2024-11-06 03:10:00|7135.9|7133.4|7126.2|7123.4|7136.2|7133.4|7126.2|7123.4|831
1730862900000|2024-11-06 03:15:00|7126.4|7123.6|7111.2|7108.4|7128.9|7126.1|7106.7|7103.6|1505
1730863200000|2024-11-06 03:20:00|7110.9|7108.1|7115.6|7112.8|7121.4|7117.8|7110.9|7107.4|500
1730863500000|2024-11-06 03:25:00|7116.4|7112.6|7112.9|7110.1|7119.4|7116.6|7112.9|7110.1|270
1730863800000|2024-11-06 03:30:00|7112.6|7109.8|7114.6|7111.8|7116.4|7113.6|7108.6|7105.6|736
1730864100000|2024-11-06 03:35:00|7114.9|7112.1|7113.9|7110.1|7115.6|7112.1|7109.6|7106.8|256
1730864400000|2024-11-06 03:40:00|7113.1|7110.3|7104.6|7101.8|7113.1|7110.3|7098.6|7095.8|531
1730864700000|2024-11-06 03:45:00|7105.4|7101.6|7119.8|7117|7124.6|7121.3|7101.6|7098.8|1273
1730865000000|2024-11-06 03:50:00|7119.4|7116.6|7111.1|7108.3|7122.1|7119.3|7111.1|7107.8|180
1730865300000|2024-11-06 03:55:00|7111.8|7108|7108.1|7105.3|7116.3|7113.3|7108.1|7105|184
1730865600000|2024-11-06 04:00:00|7108.8|7105|7108.1|7104.3|7111.1|7108.3|7107.1|7104|156
1730865900000|2024-11-06 04:05:00|7107.1|7103.8|7102.1|7099.3|7107.3|7104|7101.6|7098.5|327
1730866200000|2024-11-06 04:10:00|7102.3|7098.5|7103.3|7099.5|7104.3|7100.8|7099.3|7096.3|156
1730866500000|2024-11-06 04:15:00|7102.6|7099.8|7110.6|7107.8|7116.8|7113.5|7101.1|7098|342
1730866800000|2024-11-06 04:20:00|7110.1|7107.3|7112.8|7109|7116.1|7112.3|7109.1|7106|118
1730867100000|2024-11-06 04:25:00|7111.8|7109.3|7108.3|7105.5|7113.8|7110.3|7108|7105|177
1730867400000|2024-11-06 04:30:00|7108.6|7105.8|7108.3|7104.5|7110.6|7107.5|7106.3|7103.2|120
1730867700000|2024-11-06 04:35:00|7107.6|7104.8|7109.3|7105.5|7113.3|7109.8|7107|7103.5|75
1730868000000|2024-11-06 04:40:00|7109.6|7105.8|7104.6|7101.8|7111.6|7108.8|7104.6|7101.8|111
1730868300000|2024-11-06 04:45:00|7104.1|7101.3|7093.1|7090.3|7104.1|7101.3|7090.3|7087|653
1730868600000|2024-11-06 04:50:00|7093.5|7090.7|7090.1|7087.3|7098.8|7096|7088.3|7085|394
1730868900000|2024-11-06 04:55:00|7089.5|7086.7|7086.8|7084|7092.8|7089.3|7086.5|7083.7|166
1730869200000|2024-11-06 05:00:00|7087.1|7083.3|7093.5|7090.7|7093.8|7090.7|7085.1|7082|242
1730869500000|2024-11-06 05:05:00|7097|7093.2|7097.3|7093.5|7102.3|7099.3|7096.5|7093|370
1730869800000|2024-11-06 05:10:00|7097.5|7093.7|7097.5|7094.7|7099.5|7096|7094.5|7091.5|126
1730870100000|2024-11-06 05:15:00|7098.3|7094.5|7093.5|7090.7|7099.3|7096.5|7092.5|7089.5|194
1730870400000|2024-11-06 05:20:00|7093.8|7090|7088.8|7086|7093.8|7091|7088.5|7085.7|96
1730870700000|2024-11-06 05:25:00|7089.5|7086.7|7085.5|7082.7|7090.5|7087.2|7084.8|7081.7|148
1730871000000|2024-11-06 05:30:00|7085.8|7083|7084.5|7081.7|7087.5|7084.4|7078.5|7075.4|497
1730871300000|2024-11-06 05:35:00|7084|7081.2|7075.8|7073|7084.5|7081.2|7073|7070|754
1730871600000|2024-11-06 05:40:00|7076|7073.2|7069|7066.2|7079|7076.2|7068.8|7066|197
1730871900000|2024-11-06 05:45:00|7069.3|7065.5|7070.7|7067.9|7075|7071.2|7066.8|7064|242
1730872200000|2024-11-06 05:50:00|7071|7068.2|7065|7062.2|7072|7069.2|7063.7|7060.9|318
1730872500000|2024-11-06 05:55:00|7065.7|7061.9|7052|7049.2|7065.7|7062.7|7051|7048.2|645
1730872800000|2024-11-06 06:00:00|7053|7050.2|7049.7|7045.9|7056|7052.9|7046.7|7043.9|469
1730873100000|2024-11-06 06:05:00|7049|7046.2|7020.5|7016.7|7051|7048.2|7014.2|7010.7|2074
1730873400000|2024-11-06 06:10:00|7019.7|7016.9|7018.7|7014.9|7026.7|7023.9|7000.7|6997.7|1286
1730873700000|2024-11-06 06:15:00|7018.5|7015.7|7035.9|7032.1|7039.5|7036.7|7018.5|7015.4|1754
1730874000000|2024-11-06 06:20:00|7035.2|7032.4|7028.4|7025.6|7043.7|7040.7|7026.9|7023.4|713
1730874300000|2024-11-06 06:25:00|7029.2|7025.4|7023.2|7019.4|7029.2|7025.4|7013.4|7010.4|520
1730874600000|2024-11-06 06:30:00|7023.7|7019.9|7035.7|7032.9|7038.7|7035.6|7018.4|7015.4|640
1730874900000|2024-11-06 06:35:00|7036.4|7032.6|7033.4|7030.6|7037.7|7033.9|7026.4|7022.9|385
1730875200000|2024-11-06 06:40:00|7033.7|7029.9|7035.4|7032.6|7040.4|7036.6|7027.4|7024.4|436
1730875500000|2024-11-06 06:45:00|7034.7|7031.9|7044.2|7041.4|7045.7|7042.6|7027.9|7025.1|553
1730875800000|2024-11-06 06:50:00|7044.4|7040.6|7068.9|7065.1|7070.2|7067.1|7043.9|7040.6|787
1730876100000|2024-11-06 06:55:00|7068.6|7065.8|7061.6|7058.8|7075.2|7072.1|7058.1|7054.8|561
1730876400000|2024-11-06 07:00:00|7062.4|7058.6|7067.9|7065.1|7077.6|7074.8|7057.9|7054.8|540
1730876700000|2024-11-06 07:05:00|7068.6|7064.8|7066.9|7063.1|7081.1|7078.1|7064.1|7061.3|727
1730877000000|2024-11-06 07:10:00|7067.1|7064.1|7078.1|7074.3|7079.3|7076.5|7064.9|7061.8|696
1730877300000|2024-11-06 07:15:00|7077.1|7074.5|7081.1|7077.3|7090.8|7088|7072.3|7068.8|1146
1730877600000|2024-11-06 07:20:00|7080.3|7077.5|7079.6|7075.8|7083.6|7080.3|7072.6|7069.8|469
1730877900000|2024-11-06 07:25:00|7079.3|7076.5|7084.1|7080.3|7084.1|7081.1|7076.6|7073.8|263
1730878200000|2024-11-06 07:30:00|7083.8|7081|7077.8|7075|7087.1|7084.3|7070.8|7067.8|718
1730878500000|2024-11-06 07:35:00|7078.8|7076|7097.8|7095|7100.1|7097|7077.8|7074.8|575
1730878800000|2024-11-06 07:40:00|7096.8|7094|7088.8|7086|7097.1|7094|7084.8|7082|353
1730879100000|2024-11-06 07:45:00|7089.3|7086.5|7091.8|7089|7096.8|7094|7083.8|7080|500
1730879400000|2024-11-06 07:50:00|7092.1|7088|7091.8|7088|7094.1|7091|7087.8|7084.8|176
1730879700000|2024-11-06 07:55:00|7091.6|7088.8|7106.8|7103|7109.1|7106.3|7087.8|7084.8|599
1730880000000|2024-11-06 08:00:00|7106.6|7102.8|7081.3|7078.5|7110.1|7107|7079.3|7076.3|1286
1730880300000|2024-11-06 08:05:00|7081.6|7077.8|7049.1|7045.3|7081.6|7078.5|7048.1|7045|1277
1730880600000|2024-11-06 08:10:00|7048.3|7045.5|7059.8|7057|7064.6|7061|7048.1|7044.8|936
1730880900000|2024-11-06 08:15:00|7059.1|7056|7058.5|7054.7|7061.1|7058|7050.3|7047.3|736
1730881200000|2024-11-06 08:20:00|7058.8|7055.7|7073.1|7069.3|7073.1|7070|7056.1|7053.3|339
1730881500000|2024-11-06 08:25:00|7072.6|7069.8|7054.3|7051.5|7075.1|7072|7054.3|7051.2|970
1730881800000|2024-11-06 08:30:00|7055|7051.2|7054.3|7051.5|7058.3|7055.2|7046|7043.2|791
1730882100000|2024-11-06 08:35:00|7056.3|7053.5|7052.3|7049.5|7059.6|7056.5|7045.6|7042.5|588
1730882400000|2024-11-06 08:40:00|7052.6|7048.8|7048.8|7046|7054.8|7052|7045.1|7042.3|660
1730882700000|2024-11-06 08:45:00|7049.1|7045.3|7054.1|7050.3|7054.8|7052|7047.1|7044|417
1730883000000|2024-11-06 08:50:00|7053.8|7051|7058.1|7054.3|7071.6|7068|7053.1|7050|698
1730883300000|2024-11-06 08:55:00|7057.8|7055|7057.8|7055|7059.1|7056|7049.8|7046.8|415
1730883600000|2024-11-06 09:00:00|7058.5|7055.7|7064.1|7060.3|7066.5|7063.7|7048.6|7045|870
1730883900000|2024-11-06 09:05:00|7063.8|7061|7056.8|7054|7074.5|7071|7055.1|7052|694
1730884200000|2024-11-06 09:10:00|7057.1|7054.3|7044.1|7041.3|7059.1|7056|7044.1|7041.3|528
1730884500000|2024-11-06 09:15:00|7044.8|7041|7020.3|7017.5|7045.1|7041.5|7018.3|7015.3|1398
1730884800000|2024-11-06 09:20:00|7020.8|7018|7026.6|7022.8|7026.6|7023.5|7009.9|7006.8|2165
1730885100000|2024-11-06 09:25:00|7026.3|7023.5|7040.3|7037.5|7040.8|7038|7022.6|7019.8|647
1730885400000|2024-11-06 09:30:00|7039.6|7036.8|7031.8|7029|7054.6|7051.5|7030.6|7027.8|1161
1730885700000|2024-11-06 09:35:00|7030.8|7028|7017.8|7015|7031.8|7029|7014.1|7011|941
1730886000000|2024-11-06 09:40:00|7018.1|7014.3|7028.8|7025|7029.8|7026.6|7015.1|7012|578
1730886300000|2024-11-06 09:45:00|7028.6|7025.8|7044.8|7042|7046.8|7044|7027.8|7025|1150
1730886600000|2024-11-06 09:50:00|7045.3|7042.5|7059.3|7056.5|7059.6|7056.8|7043.3|7040|747
1730886900000|2024-11-06 09:55:00|7059.6|7056.8|7099.8|7097|7100.8|7098|7058.6|7055.8|2333
1730887200000|2024-11-06 10:00:00|7098.3|7095.5|7101.2|7098.4|7101.5|7098.4|7085.7|7082.9|1313
1730887500000|2024-11-06 10:05:00|7102.5|7099.7|7093.2|7090.4|7116.2|7112.4|7086.7|7083.9|1236
1730887800000|2024-11-06 10:10:00|7093.7|7090.9|7083.2|7080.4|7097.5|7094.4|7083.2|7080.1|919
1730888100000|2024-11-06 10:15:00|7083.9|7081.1|7073.5|7069.7|7089.2|7086.1|7071.7|7068.7|786
1730888400000|2024-11-06 10:20:00|7073.2|7070.4|7059.2|7056.4|7073.7|7070.9|7054.5|7051.7|986
1730888700000|2024-11-06 10:25:00|7059.7|7056.9|7068.5|7064.7|7068.7|7065.9|7057.5|7054.7|360
1730889000000|2024-11-06 10:30:00|7067.7|7064.9|7092.2|7088.4|7095.2|7092.4|7067.7|7064.9|856
1730889300000|2024-11-06 10:35:00|7091.9|7088.1|7085.2|7082.4|7092.9|7089.1|7083.2|7080.1|405
1730889600000|2024-11-06 10:40:00|7085.4|7081.6|7095.9|7093.1|7097.2|7094.4|7084.2|7080.9|515
1730889900000|2024-11-06 10:45:00|7096.2|7093.4|7088.2|7085.4|7099.2|7096.4|7085.2|7082.1|590
1730890200000|2024-11-06 10:50:00|7088.9|7085.1|7095.2|7091.4|7096.2|7093.4|7085.2|7082.4|240
1730890500000|2024-11-06 10:55:00|7094.9|7092.1|7080|7076.2|7099.4|7096.6|7078.7|7075.6|644
1730890800000|2024-11-06 11:00:00|7077.7|7074.9|7071.4|7067.6|7082|7078.9|7066.7|7063.7|501
1730891100000|2024-11-06 11:05:00|7071.1|7068.3|7090.1|7087.3|7092.1|7089.3|7068.4|7065.6|540
1730891400000|2024-11-06 11:10:00|7090.9|7088.1|7091.1|7088.3|7094.1|7090.8|7082.6|7079.8|344
1730891700000|2024-11-06 11:15:00|7091.4|7087.6|7085.1|7081.3|7093.7|7090.9|7079.7|7076.6|323
1730892000000|2024-11-06 11:20:00|7085.4|7081.6|7086.7|7083.9|7090.4|7087.1|7083.4|7080.3|332
1730892300000|2024-11-06 11:25:00|7087.1|7084.3|7077.7|7074.9|7089.4|7085.9|7071.7|7068.6|216
1730892600000|2024-11-06 11:30:00|7078.9|7075.1|7079.7|7076.9|7082.9|7079.9|7074.7|7071.6|194
1730892900000|2024-11-06 11:35:00|7079.4|7075.6|7068.2|7065.4|7083.9|7080.9|7066.2|7062.6|753
1730893200000|2024-11-06 11:40:00|7068.4|7064.6|7072.4|7069.6|7080.4|7077.6|7065.9|7062.6|350
1730893500000|2024-11-06 11:45:00|7072.2|7069.4|7077.2|7074.4|7080.2|7077.4|7069.4|7066.4|381
1730893800000|2024-11-06 11:50:00|7077.4|7074.6|7082.2|7079.4|7082.4|7079.6|7075.2|7072.4|343
1730894100000|2024-11-06 11:55:00|7082.6|7079.8|7095.6|7092.8|7096.6|7093.1|7082.4|7079.4|439
1730894400000|2024-11-06 12:00:00|7094.9|7092.1|7093.9|7090.1|7097.9|7095.1|7087.9|7084.8|368
1730894700000|2024-11-06 12:05:00|7093.2|7090.4|7080.4|7076.6|7095.9|7093.1|7076.4|7073.6|554
1730895000000|2024-11-06 12:10:00|7079.7|7076.9|7079.4|7075.6|7082.7|7079.9|7077|7073.6|363
1730895300000|2024-11-06 12:15:00|7078.7|7075.9|7076.4|7072.6|7084.4|7081.6|7074.4|7071.6|514
1730895600000|2024-11-06 12:20:00|7075.7|7072.9|7065.1|7062.3|7077.4|7074.6|7062.4|7059.3|641
1730895900000|2024-11-06 12:25:00|7064.4|7061.6|7060.4|7056.6|7072.4|7069.3|7059.1|7056.3|834
1730896200000|2024-11-06 12:30:00|7060.1|7057.3|7043.9|7041.1|7060.4|7057.6|7040.9|7038.1|913
1730896500000|2024-11-06 12:35:00|7043.7|7039.9|7042.9|7040.1|7049.9|7046.9|7041.9|7038.9|886
1730896800000|2024-11-06 12:40:00|7043.7|7039.9|7047.4|7044.6|7050.7|7047.6|7039.9|7036.9|1032
1730897100000|2024-11-06 12:45:00|7046.9|7044.1|7035.9|7032.1|7050.4|7047.1|7034.6|7031.1|713
1730897400000|2024-11-06 12:50:00|7035.2|7032.4|7027.2|7024.4|7039.9|7036.4|7024.9|7021.4|1325
1730897700000|2024-11-06 12:55:00|7027.4|7024.6|7030.6|7027.8|7040.9|7037.8|7016.4|7013.1|2562
1730898000000|2024-11-06 13:00:00|7030.2|7027.4|7006.2|7003.4|7030.9|7027.8|7002.2|6998.6|2137
1730898300000|2024-11-06 13:05:00|7007.4|7003.6|6989.7|6986.9|7008.2|7005.1|6987.9|6984.9|2746
1730898600000|2024-11-06 13:10:00|6989|6986.2|6974.7|6971.9|6991|6987.9|6968|6965.2|4930
1730898900000|2024-11-06 13:15:00|6974.2|6971.4|6963.7|6960.9|6977.7|6974.6|6955.2|6951.9|3137
1730899200000|2024-11-06 13:20:00|6964.2|6961.4|6987.1|6984.3|6989.7|6986.6|6963|6960.2|2915
1730899500000|2024-11-06 13:25:00|6987.4|6983.6|6979.4|6976.6|6994.9|6992.1|6975.1|6972.3|2496
1730899800000|2024-11-06 13:30:00|6979.7|6975.9|6980.4|6976.6|6984.1|6980.8|6968.4|6965.1|3133
1730900100000|2024-11-06 13:35:00|6979.4|6976.3|6976.4|6972.6|6982.4|6979.3|6969.4|6966.6|795
1730900400000|2024-11-06 13:40:00|6975.7|6972.9|6965.9|6962.1|6976.1|6973.1|6965.1|6961.6|1349
1730900700000|2024-11-06 13:45:00|6966.1|6962.3|6962.1|6958.3|6977.1|6974.1|6957.1|6954.1|2533
1730901000000|2024-11-06 13:50:00|6961.9|6959.1|6982.6|6978.8|6990.6|6987.5|6960.9|6958.1|2360
1730901300000|2024-11-06 13:55:00|6982.9|6979.1|6990.6|6987.8|6993.8|6990.8|6975.9|6972.8|1579
1730901600000|2024-11-06 14:00:00|6990.8|6988|7002.6|6999.8|7015.3|7012.2|6981.8|6979|4183
1730901900000|2024-11-06 14:05:00|7002.8|6999|6991.8|6989|7006.1|7002.8|6984.8|6982|2533
1730902200000|2024-11-06 14:10:00|6991.1|6988.3|7005.6|7002.8|7006.8|7003.8|6988.8|6986|1659
1730902500000|2024-11-06 14:15:00|7005.8|7002|7037.6|7034.8|7038.6|7034.9|7003.6|7000.5|3027
1730902800000|2024-11-06 14:20:00|7038.1|7034.3|7048.3|7044.5|7055|7051.5|7038.1|7033.3|3588
1730903100000|2024-11-06 14:25:00|7048|7045.2|7042.3|7039.5|7054|7050.9|7030.3|7027.5|3089
1730903400000|2024-11-06 14:30:00|7043|7039.2|7060.5|7057.7|7062.2|7059.4|7040.7|7037.9|2660
1730903700000|2024-11-06 14:35:00|7061.2|7057.4|7073.2|7070.4|7084.2|7081.4|7059|7055.7|3537
1730904000000|2024-11-06 14:40:00|7074.2|7071.4|7083.5|7079.7|7085.2|7082.1|7068.5|7065.4|2968
1730904300000|2024-11-06 14:45:00|7083.7|7079.9|7094.9|7092.1|7098.5|7095.4|7083.2|7079.9|3348
1730904600000|2024-11-06 14:50:00|7094.7|7091.9|7117.9|7115.1|7119.6|7116.1|7084.4|7081.6|3912
1730904900000|2024-11-06 14:55:00|7118.4|7115.6|7114.9|7112.1|7124.6|7121.3|7098.6|7095.1|4231
1730905200000|2024-11-06 15:00:00|7115.2|7112.4|7111.6|7107.8|7121.2|7118.1|7097.4|7094.1|3209
1730905500000|2024-11-06 15:05:00|7110.9|7108.1|7124.9|7122.1|7134.9|7131.8|7110.9|7108.1|4170
1730905800000|2024-11-06 15:10:00|7125.3|7122.5|7157.8|7155|7159.3|7155.5|7125.3|7122.5|5913
1730906100000|2024-11-06 15:15:00|7158.1|7155.3|7148.1|7145.3|7158.5|7155.7|7138.6|7135.8|3110
1730906400000|2024-11-06 15:20:00|7148.3|7145.5|7174.8|7172|7176.1|7173.3|7148.1|7145|4639
1730906700000|2024-11-06 15:25:00|7173.8|7171|7165.3|7161.5|7185.8|7182.7|7161.3|7157.5|4240
1730907000000|2024-11-06 15:30:00|7171.8|7164|7137.1|7134.3|7172.3|7164.5|7135.1|7131.5|7842
1730907300000|2024-11-06 15:35:00|7137.8|7134|7169.3|7166.5|7170|7167.2|7129.9|7127|4385
1730907600000|2024-11-06 15:40:00|7170|7166.2|7214.5|7211.7|7222.8|7219|7160.3|7157.2|7691
1730907900000|2024-11-06 15:45:00|7214.8|7211|7211|7208.2|7218.8|7215.7|7200.3|7197.5|3713
1730908200000|2024-11-06 15:50:00|7211.3|7208.5|7212.3|7209.5|7226.5|7223.5|7192.1|7188.8|4431
1730908500000|2024-11-06 15:55:00|7212.8|7210|7228.8|7226|7236.6|7233.8|7212.3|7209.2|3479
1730908800000|2024-11-06 16:00:00|7229.1|7226.3|7234.8|7232|7237.6|7234.8|7218.1|7214.8|2963
1730909100000|2024-11-06 16:05:00|7235.6|7232.8|7207.9|7205.1|7239.6|7236.8|7206.6|7203.8|4074
1730909400000|2024-11-06 16:10:00|7208.2|7205.4|7187.6|7183.8|7209.9|7207.1|7176.9|7174.1|5382
1730909700000|2024-11-06 16:15:00|7187.4|7184.6|7197.4|7194.6|7203.1|7200.3|7185.9|7183.1|2896
1730910000000|2024-11-06 16:20:00|7197.6|7193.8|7180.1|7176.3|7198.6|7195.6|7174.4|7171.3|2708
1730910300000|2024-11-06 16:25:00|7180.4|7177.3|7201.1|7197.3|7207.5|7204|7174.1|7171.3|4203
1730910600000|2024-11-06 16:30:00|7200.3|7197.5|7166.9|7164.1|7210.3|7207|7159.9|7156.8|4771
1730910900000|2024-11-06 16:35:00|7167.9|7163.8|7160.3|7157.5|7180.6|7177.5|7141.9|7139.1|4065
1730911200000|2024-11-06 16:40:00|7160.1|7157.3|7163.3|7160.5|7173.1|7170.3|7155.3|7152.5|2042
1730911500000|2024-11-06 16:45:00|7162.3|7159.5|7168.3|7165.5|7176.1|7173|7155.8|7152.5|1441
1730911800000|2024-11-06 16:50:00|7167.3|7164.5|7163.3|7160.5|7169.3|7166.5|7160.3|7157.2|894
1730912100000|2024-11-06 16:55:00|7164|7161.2|7168.8|7166|7181|7178|7163|7160.2|1620
1730912400000|2024-11-06 17:00:00|7169.3|7166.5|7164|7160.2|7173.5|7170.2|7162|7158.2|1463
1730912700000|2024-11-06 17:05:00|7163.8|7161|7178.8|7176|7183.5|7180.2|7161.8|7158.8|1231
1730913000000|2024-11-06 17:10:00|7177.8|7175|7188.2|7185.4|7192.2|7189.1|7177.8|7174.5|2202
1730913300000|2024-11-06 17:15:00|7188.9|7185.1|7180.2|7177.4|7191.2|7188.1|7173.5|7170.7|1212
1730913600000|2024-11-06 17:20:00|7180.9|7177.1|7191.9|7188.1|7193.9|7190.4|7178.9|7175.6|760
1730913900000|2024-11-06 17:25:00|7191.2|7188.4|7189.9|7186.1|7193.2|7190.4|7182.9|7180.1|668
1730914200000|2024-11-06 17:30:00|7189.2|7187.1|7186.2|7183.4|7194.2|7191.1|7184.5|7181.7|836
1730914500000|2024-11-06 17:35:00|7186.5|7183.7|7175.7|7172.9|7188.2|7185.1|7173|7169.9|1081
1730914800000|2024-11-06 17:40:00|7176.7|7172.7|7191.2|7188.4|7191.4|7188.4|7176.2|7172.7|884
1730915100000|2024-11-06 17:45:00|7190.9|7188.1|7182.9|7180.1|7191.2|7188.4|7176.9|7174.1|1009
1730915400000|2024-11-06 17:50:00|7183.4|7180.6|7181.9|7179.1|7184.9|7181.4|7175.2|7172.1|802
1730915700000|2024-11-06 17:55:00|7181.4|7178.6|7181.2|7178.4|7183.9|7180.6|7179.2|7175.4|645
1730916000000|2024-11-06 18:00:00|7180.9|7177.1|7174.2|7171.4|7186.2|7183.1|7173.2|7170.1|681
1730916300000|2024-11-06 18:05:00|7173.9|7171.1|7172.7|7169.9|7175.2|7172.1|7164.4|7160.9|2343
1730916600000|2024-11-06 18:10:00|7172.4|7169.6|7165.4|7162.6|7174.7|7171.6|7161.4|7158.6|906
1730916900000|2024-11-06 18:15:00|7164.7|7161.9|7167.6|7164.8|7172.9|7169.3|7162.4|7159.6|847
1730917200000|2024-11-06 18:20:00|7167.9|7164.1|7167.9|7164.1|7168.1|7165.3|7161.9|7158.8|740
1730917500000|2024-11-06 18:25:00|7167.1|7164.3|7172.9|7170.1|7174.1|7171.1|7165.9|7162.8|725
1730917800000|2024-11-06 18:30:00|7173.1|7170.3|7173.9|7171.1|7183.6|7180.1|7171.1|7167.8|799
1730918100000|2024-11-06 18:35:00|7174.1|7170.3|7162.1|7159.3|7174.1|7170.3|7158.7|7155.3|680
1730918400000|2024-11-06 18:40:00|7162.4|7158.6|7159.1|7156.3|7164.1|7161|7150.8|7148|1814
1730918700000|2024-11-06 18:45:00|7158.8|7156|7151.4|7147.6|7161.1|7158|7145.4|7142.6|2322
1730919000000|2024-11-06 18:50:00|7151.1|7148.3|7145.6|7142.8|7152.4|7149.3|7143.4|7140.6|889
1730919300000|2024-11-06 18:55:00|7146.4|7142.6|7146.4|7143.6|7150.6|7147.8|7138.6|7135.8|1461
1730919600000|2024-11-06 19:00:00|7146.6|7143.8|7176.7|7173.9|7177|7174.2|7146.4|7142.6|5729
1730919900000|2024-11-06 19:05:00|7176|7173.2|7179.7|7175.9|7186.3|7183.5|7169|7165.9|5616
1730920200000|2024-11-06 19:10:00|7180|7176.2|7163.1|7160.3|7186.5|7183.5|7162.1|7159|4500
1730920500000|2024-11-06 19:15:00|7164|7161.2|7135.9|7132.1|7166.8|7164|7132.6|7129.8|3802
1730920800000|2024-11-06 19:20:00|7135.2|7132.4|7135.8|7133|7144.3|7141.3|7132.3|7129.3|3289
1730921100000|2024-11-06 19:25:00|7136.1|7132.3|7145.1|7142.3|7151.1|7148.3|7134.3|7131.3|7663
1730921400000|2024-11-06 19:30:00|7145.8|7143|7153.1|7150.3|7159.8|7156.3|7144.8|7142|1937
1730921700000|2024-11-06 19:35:00|7153.8|7150|7153.1|7150.3|7157.1|7154.3|7150.1|7147.3|760
1730922000000|2024-11-06 19:40:00|7152.8|7150|7157|7154.2|7160.1|7157|7152.8|7150|953
1730922300000|2024-11-06 19:45:00|7157.8|7154|7156.3|7153.5|7158.3|7155.2|7154.3|7151.5|1086
1730922600000|2024-11-06 19:50:00|7155.8|7153|7157|7153.2|7160|7157.2|7153.3|7150|356
1730922900000|2024-11-06 19:55:00|7156.8|7153|7149.6|7146.8|7157|7154.2|7148.3|7145.5|762
1730923200000|2024-11-06 20:00:00|7149.3|7146.5|7156.8|7154|7158|7155|7149.3|7146.5|433
1730923500000|2024-11-06 20:05:00|7157|7153.2|7160.7|7157.9|7164.3|7161.2|7155.8|7153|368
1730923800000|2024-11-06 20:10:00|7161|7157.2|7162|7159.2|7162.7|7159.9|7158.7|7155.2|289
1730924100000|2024-11-06 20:15:00|7162.3|7158.5|7165|7162.2|7173|7169.9|7161.7|7157.9|1004
1730924400000|2024-11-06 20:20:00|7164.7|7161.9|7165.3|7161.5|7172|7168.9|7164|7160.9|852
1730924700000|2024-11-06 20:25:00|7164.6|7161.8|7173|7170.2|7173.7|7170.7|7164|7161.2|638
1730925000000|2024-11-06 20:30:00|7172.7|7168.9|7173.7|7169.9|7173.9|7170.6|7162.7|7159.9|435
1730925300000|2024-11-06 20:35:00|7173|7170.2|7173.2|7170.4|7173.9|7170.6|7171.2|7167.6|157
1730925600000|2024-11-06 20:40:00|7173.4|7170.6|7171.4|7167.6|7173.7|7170.6|7168.4|7165.6|190
1730925900000|2024-11-06 20:45:00|7170.7|7167.9|7176.4|7173.6|7177.4|7174.1|7169.4|7166.4|257
1730926200000|2024-11-06 20:50:00|7177.2|7173.4|7168.7|7165.9|7179.2|7175.6|7168.4|7164.9|528
1730926500000|2024-11-06 20:55:00|7169|7166.2|7167|7164.2|7171|7168.2|7165.2|7162.2|442
1730926800000|2024-11-06 21:00:00|7166.5|7163.7|7166|7163.2|7166.5|7163.7|7162.7|7159.9|222
1730927100000|2024-11-06 21:05:00|7165.7|7162.9|7163.2|7160.4|7169.7|7166.2|7163|7160.2|204
1730927400000|2024-11-06 21:10:00|7164|7160.2|7160|7157.2|7164.2|7161.2|7160|7157.2|127
1730927700000|2024-11-06 21:15:00|7160.2|7156.4|7160.9|7158.1|7162.2|7159.1|7157.9|7154.9|229
1730928000000|2024-11-06 21:20:00|7161.2|7157.4|7157.9|7154.1|7163.7|7160.4|7156.9|7153.7|237
1730928300000|2024-11-06 21:25:00|7157.7|7154.9|7158.2|7154.4|7160.2|7157.1|7156.2|7153.1|234
1730928600000|2024-11-06 21:30:00|7157.9|7155.1|7156.9|7154.1|7159.2|7156.1|7156.9|7153.4|299
1730928900000|2024-11-06 21:35:00|7156.7|7153.9|7168.7|7164.9|7168.9|7166.1|7156.7|7153.9|316
1730929200000|2024-11-06 21:40:00|7168.6|7164.8|7166.9|7164.1|7168.6|7165.8|7164.9|7161.1|458
1730929500000|2024-11-06 21:45:00|7167.2|7164.4|7165.6|7161.8|7169.2|7166.1|7164.2|7161.4|127
1730929800000|2024-11-06 21:50:00|7165.2|7161.4|7160.2|7156.4|7165.2|7161.4|7159.7|7156.1|207
1730930100000|2024-11-06 21:55:00|7159.9|7156.1|7161.9|7159.1|7164.5|7161.4|7158.9|7155.8|211
1730934000000|2024-11-06 23:00:00|7158.8|7155|7155.7|7152.9|7158.8|7156|7152.4|7148.9|212
1730934300000|2024-11-06 23:05:00|7156.1|7153.3|7155.7|7152.9|7158.4|7154.6|7155.2|7151.9|104
1730934600000|2024-11-06 23:10:00|7156.4|7152.6|7158.1|7154.3|7158.1|7154.6|7154.7|7151.9|38
1730934900000|2024-11-06 23:15:00|7157.8|7155|7157.6|7154.8|7158.6|7155.8|7156.6|7153.8|91
1730935200000|2024-11-06 23:20:00|7157.2|7154.4|7157.6|7154.8|7158.9|7155.6|7157.2|7153.6|23
1730935500000|2024-11-06 23:25:00|7158.6|7155.6|7158.4|7155.6|7158.6|7155.6|7157.4|7154.3|26
1730935800000|2024-11-06 23:30:00|7158.6|7155.8|7159.6|7155.8|7159.6|7156.6|7158.6|7155.6|48
1730936100000|2024-11-06 23:35:00|7158.9|7156.1|7159.3|7156.5|7159.6|7156.6|7158.6|7155.8|9
1730936400000|2024-11-06 23:40:00|7158.9|7156.1|7158.3|7155.5|7158.9|7156.1|7157.6|7154.5|30
1730936700000|2024-11-06 23:45:00|7158.6|7154.8|7157.6|7154.8|7158.6|7155.5|7157.6|7154.8|9
1730937000000|2024-11-06 23:50:00|7157.2|7154.4|7151.2|7148.4|7157.2|7154.4|7151.2|7148.1|546
1730937300000|2024-11-06 23:55:00|7151.9|7148.1|7150.2|7146.4|7154.2|7151.1|7149.9|7146.4|63
1730937600000|2024-11-07 00:00:00|7149.4|7146.6|7149.9|7147.1|7150.6|7147.1|7147.2|7144.1|86
1730937900000|2024-11-07 00:05:00|7150.6|7146.8|7150.1|7146.3|7151.1|7148.1|7149.9|7146.3|60
1730938200000|2024-11-07 00:10:00|7149.9|7147.1|7147.9|7145.1|7150.1|7147.1|7146.1|7142.8|93
1730938500000|2024-11-07 00:15:00|7148.6|7144.8|7149.9|7147.1|7151.1|7148.1|7146.9|7144.1|41
1730938800000|2024-11-07 00:20:00|7150.1|7146.3|7149.1|7146.3|7150.1|7147.1|7148.1|7145.1|26
1730939100000|2024-11-07 00:25:00|7149.9|7146.1|7149.8|7146|7150.1|7147|7148.8|7145.8|18
1730939400000|2024-11-07 00:30:00|7149.1|7146.3|7150.1|7146.3|7150.1|7147|7149.1|7146|20
1730939700000|2024-11-07 00:35:00|7148.8|7146|7149.8|7147|7150.1|7147|7148.1|7145.3|31
1730940000000|2024-11-07 00:40:00|7150.1|7146.3|7148.8|7146|7150.1|7147|7148.8|7145.8|30
1730940300000|2024-11-07 00:45:00|7149.6|7145.8|7149.8|7147|7150.6|7147|7149.6|7145.8|47
1730940600000|2024-11-07 00:50:00|7150.5|7146.7|7153.8|7151|7154.1|7151|7150.3|7146.7|42
1730940900000|2024-11-07 00:55:00|7154.1|7150.3|7148.5|7145.7|7154.1|7150.6|7147.8|7144.7|87
1730941200000|2024-11-07 01:00:00|7148.8|7146|7160.3|7157.5|7160.5|7157.5|7142.8|7139.7|672
1730941500000|2024-11-07 01:05:00|7160.5|7156.7|7166.3|7162.5|7170.3|7167.5|7157.8|7154.7|287
1730941800000|2024-11-07 01:10:00|7165.5|7162.7|7176.2|7173.4|7178.5|7175.4|7165.2|7162.2|243
1730942100000|2024-11-07 01:15:00|7176.5|7172.7|7174.8|7172|7177.5|7174.4|7167.2|7164.2|383
1730942400000|2024-11-07 01:20:00|7175.5|7171.7|7160.6|7157.8|7175.8|7172.3|7159.3|7156.5|1388
1730942700000|2024-11-07 01:25:00|7160.9|7158.1|7165.9|7163.1|7169.2|7165.4|7159.9|7156.8|436
1730943000000|2024-11-07 01:30:00|7164.9|7162.1|7167.9|7165.1|7171.2|7168.1|7164.9|7161.8|128
1730943300000|2024-11-07 01:35:00|7166.9|7164.1|7171.2|7167.4|7171.9|7168.8|7164.2|7161.1|126
1730943600000|2024-11-07 01:40:00|7170.9|7167.1|7174.9|7172.1|7178.9|7176.1|7168.9|7165.6|250
1730943900000|2024-11-07 01:45:00|7175.6|7171.8|7176.9|7173.1|7177.6|7174.8|7173.2|7170.4|113
1730944200000|2024-11-07 01:50:00|7176.2|7173.4|7180.1|7177.3|7187|7184|7173.9|7170.3|2946
1730944500000|2024-11-07 01:55:00|7180.9|7177.1|7186.4|7183.6|7187.6|7184.8|7180.4|7177.1|312
1730944800000|2024-11-07 02:00:00|7187.1|7183.3|7188.1|7184.3|7189.9|7186.3|7183.4|7180.3|635
1730945100000|2024-11-07 02:05:00|7187.4|7184.6|7192.4|7189.6|7198.1|7193.8|7187.1|7184.3|452
1730945400000|2024-11-07 02:10:00|7191.1|7188.3|7201.1|7197.3|7207.4|7204.1|7191.1|7188.3|922
1730945700000|2024-11-07 02:15:00|7200.4|7197.6|7192.4|7189.6|7200.7|7197.6|7189.7|7186.9|451
1730946000000|2024-11-07 02:20:00|7192|7189.2|7187.8|7185|7192|7189.2|7185.7|7182.3|222
1730946300000|2024-11-07 02:25:00|7187.4|7184.6|7185.8|7183|7187.8|7184.6|7184.1|7181|133
1730946600000|2024-11-07 02:30:00|7185.4|7182.6|7196.4|7193.6|7196.4|7193.6|7182.8|7179.8|296
1730946900000|2024-11-07 02:35:00|7197.1|7193.3|7197.8|7195|7198.1|7195|7192.4|7189.3|142
1730947200000|2024-11-07 02:40:00|7197.4|7194.6|7198.8|7196|7203.1|7199.6|7196.1|7193.3|161
1730947500000|2024-11-07 02:45:00|7199.1|7196.3|7190.4|7187.6|7202.1|7199|7188.1|7185.3|750
1730947800000|2024-11-07 02:50:00|7191.1|7187.3|7196.4|7193.6|7197.4|7194.6|7189.4|7186.3|125
1730948100000|2024-11-07 02:55:00|7196.1|7193.3|7200.4|7197.6|7200.4|7197.6|7195.1|7192.3|136
1730948400000|2024-11-07 03:00:00|7200.1|7197.3|7199.4|7196.6|7203.4|7200.3|7198.4|7195.3|134
1730948700000|2024-11-07 03:05:00|7199.1|7196.3|7195.1|7192.3|7200.4|7196.6|7194.4|7191.3|285
1730949000000|2024-11-07 03:10:00|7195.4|7191.6|7195.8|7193|7197.1|7194|7192.8|7189.5|80
1730949300000|2024-11-07 03:15:00|7196.1|7192.3|7197.8|7195|7199.5|7196.4|7194.8|7192|72
1730949600000|2024-11-07 03:20:00|7198.5|7195.7|7195.8|7192|7198.5|7195.7|7193.8|7190.7|55
1730949900000|2024-11-07 03:25:00|7195.5|7192.7|7190.8|7188|7195.8|7192.7|7188.8|7186|124
1730950200000|2024-11-07 03:30:00|7190.5|7187.7|7196.5|7192.7|7196.5|7192.7|7188.5|7184.7|105
1730950500000|2024-11-07 03:35:00|7196.2|7193.4|7196.5|7193.7|7197.5|7194|7193.8|7191|55
1730950800000|2024-11-07 03:40:00|7197.2|7194.4|7201.5|7198.7|7203.8|7201|7197|7193.7|153
1730951100000|2024-11-07 03:45:00|7201.8|7199|7203.8|7201|7203.8|7201|7201.5|7198.7|45
1730951400000|2024-11-07 03:50:00|7203.5|7200|7202.5|7198.7|7203.8|7201|7199.8|7196.7|61
1730951700000|2024-11-07 03:55:00|7201.7|7198.9|7200.7|7197.9|7202|7198.9|7198.3|7194.7|39
1730952000000|2024-11-07 04:00:00|7199.7|7196.9|7195.7|7192.9|7201.7|7198.9|7195.7|7192.9|90
1730952300000|2024-11-07 04:05:00|7195.3|7192.5|7192.7|7189.9|7195.5|7192.7|7192|7188.9|135
1730952600000|2024-11-07 04:10:00|7193.5|7189.7|7202.4|7199.6|7202.7|7199.9|7192.7|7189.7|277
1730952900000|2024-11-07 04:15:00|7201.7|7198.9|7195.7|7192.9|7202.4|7198.9|7194.7|7191.6|117
1730953200000|2024-11-07 04:20:00|7196.4|7192.6|7190.7|7187.9|7197|7193.9|7189.4|7186.6|69
1730953500000|2024-11-07 04:25:00|7191|7187.2|7189.7|7186.9|7192|7188.9|7189.7|7186.9|49
1730953800000|2024-11-07 04:30:00|7188.7|7185.9|7187.7|7184.9|7190|7186.9|7186|7183.2|140
1730954100000|2024-11-07 04:35:00|7188|7184.2|7186.7|7183.9|7188|7184.7|7185|7182.2|133
1730954400000|2024-11-07 04:40:00|7187.4|7183.6|7185.7|7182.9|7187.7|7184.9|7185.4|7182.6|58
1730954700000|2024-11-07 04:45:00|7186.4|7182.6|7186.7|7183.9|7188.4|7185.3|7185.7|7182.6|40
1730955000000|2024-11-07 04:50:00|7187|7183.2|7185.7|7182.9|7187.4|7183.9|7185.4|7182.6|46
1730955300000|2024-11-07 04:55:00|7186|7182.2|7182|7178.2|7186|7182.2|7180.4|7177.2|118
1730955600000|2024-11-07 05:00:00|7181.7|7177.9|7178.4|7175.6|7184|7180.9|7177.7|7174.9|181
1730955900000|2024-11-07 05:05:00|7178.7|7175.9|7183.4|7179.6|7184.4|7181.6|7178.7|7175.6|78
1730956200000|2024-11-07 05:10:00|7183.1|7180.6|7181.1|7178.3|7183.7|7180.6|7181.1|7177.6|43
1730956500000|2024-11-07 05:15:00|7181.4|7178.6|7180.4|7177.6|7181.7|7178.9|7179.7|7176.6|37
1730956800000|2024-11-07 05:20:00|7180.1|7176.6|7182.7|7178.9|7183.7|7180.6|7180.1|7176.6|32
1730957100000|2024-11-07 05:25:00|7182.4|7178.6|7178.7|7175.9|7182.7|7179.6|7178.7|7175.6|74
1730957400000|2024-11-07 05:30:00|7178.9|7175.1|7187.4|7183.6|7187.9|7185.1|7176.7|7173.6|201
1730957700000|2024-11-07 05:35:00|7187.6|7183.8|7184.6|7181.8|7189.4|7185.8|7184.4|7181.6|58
1730958000000|2024-11-07 05:40:00|7185.4|7181.6|7187.4|7183.6|7187.9|7184.6|7184.6|7181.6|35
1730958300000|2024-11-07 05:45:00|7187.6|7183.8|7189.9|7186.1|7189.9|7186.8|7186.1|7182.6|69
1730958600000|2024-11-07 05:50:00|7189.2|7186.4|7188.6|7184.8|7189.9|7186.8|7187.3|7183.8|63
1730958900000|2024-11-07 05:55:00|7188.3|7184.5|7188.6|7185.8|7189.6|7186.1|7185.6|7182.5|66
1730959200000|2024-11-07 06:00:00|7188.9|7186.1|7185.6|7182.8|7190.6|7187.8|7185.6|7182.5|88
1730959500000|2024-11-07 06:05:00|7185.9|7182.1|7173.9|7170.1|7187.3|7183.8|7173.2|7170.1|244
1730959800000|2024-11-07 06:10:00|7173.6|7170.8|7175.6|7172.8|7178.9|7175.8|7172.9|7169.8|109
1730960100000|2024-11-07 06:15:00|7176.9|7173.1|7171.9|7168.1|7176.9|7173.8|7166.6|7163.8|223
1730960400000|2024-11-07 06:20:00|7171.6|7168.8|7169.9|7166.1|7172.9|7169.8|7167.2|7164.1|193
1730960700000|2024-11-07 06:25:00|7169.2|7166.4|7171.6|7168.8|7172.1|7169.1|7167.6|7164.8|153
1730961000000|2024-11-07 06:30:00|7170.9|7168.1|7169.9|7166.1|7172.9|7170.1|7168.2|7165.1|106
1730961300000|2024-11-07 06:35:00|7169.6|7166.8|7169.7|7166.9|7173.9|7170.4|7166.1|7162.6|1745
1730961600000|2024-11-07 06:40:00|7170.1|7167.3|7166|7163.2|7171.7|7168.2|7165|7161.9|137
1730961900000|2024-11-07 06:45:00|7166.4|7163.6|7159.7|7156.9|7168|7164.9|7159.4|7156.3|185
1730962200000|2024-11-07 06:50:00|7160.4|7156.6|7162.4|7159.6|7165|7161.9|7157.9|7155.1|304
1730962500000|2024-11-07 06:55:00|7161.7|7158.9|7167.1|7164.3|7168.4|7164.9|7159.7|7156.6|210
1730962800000|2024-11-07 07:00:00|7167.8|7164|7153.1|7150.3|7168.1|7165.3|7152.1|7148.3|295
1730963100000|2024-11-07 07:05:00|7154.1|7151|7145.4|7141.6|7157.4|7153.6|7144.4|7141.3|418
1730963400000|2024-11-07 07:10:00|7145.1|7141.3|7144.4|7141.6|7151.4|7148.3|7143.4|7140.6|261
1730963700000|2024-11-07 07:15:00|7145.4|7142.3|7140.1|7137.3|7147.4|7144.3|7136.1|7133.3|309
1730964000000|2024-11-07 07:20:00|7141.1|7138.3|7150.1|7146.3|7151.3|7148|7140.4|7137.6|325
1730964300000|2024-11-07 07:25:00|7149.8|7147|7148.1|7145.3|7150.4|7147.6|7145.1|7142|164
1730964600000|2024-11-07 07:30:00|7148.4|7144.6|7149.4|7145.6|7152.4|7149.3|7144.4|7141.6|289
1730964900000|2024-11-07 07:35:00|7148.4|7145.3|7145.4|7141.6|7151.4|7148.3|7142.4|7139.3|156
1730965200000|2024-11-07 07:40:00|7144.4|7141.3|7146.1|7143.3|7147.1|7144.3|7143.8|7140.8|113
1730965500000|2024-11-07 07:45:00|7147.1|7144|7139.4|7135.6|7148.1|7145|7132.4|7129.3|439
1730965800000|2024-11-07 07:50:00|7139.1|7135.3|7144.1|7141.3|7144.4|7141.3|7136.4|7133.3|142
1730966100000|2024-11-07 07:55:00|7143.1|7140.3|7140.1|7137.3|7145.4|7142.3|7136.6|7133.8|188
1730966400000|2024-11-07 08:00:00|7140.8|7137|7136.1|7133.3|7141.4|7138.3|7134.1|7130.5|501
1730966700000|2024-11-07 08:05:00|7136.8|7133|7136.3|7133.5|7140.3|7136.8|7134.1|7130.5|216
1730967000000|2024-11-07 08:10:00|7136.1|7133.3|7143.1|7140.3|7143.5|7140.7|7135.3|7132.5|223
1730967300000|2024-11-07 08:15:00|7143.3|7140.5|7145.3|7141.5|7145.3|7142.3|7136.3|7133.3|268
1730967600000|2024-11-07 08:20:00|7145|7142.2|7134.5|7131.7|7145.3|7142.2|7129|7126.2|432
1730967900000|2024-11-07 08:25:00|7135|7132.2|7143|7140.2|7149|7145.5|7134.3|7131.2|660
1730968200000|2024-11-07 08:30:00|7142.8|7140|7136|7133.2|7145.8|7142.2|7131|7128.2|545
1730968500000|2024-11-07 08:35:00|7136.8|7133|7120.3|7116.5|7140|7136.8|7116.6|7113.5|874
1730968800000|2024-11-07 08:40:00|7119.6|7116.8|7124|7121.2|7124.3|7121.2|7110.6|7107.5|736
1730969100000|2024-11-07 08:45:00|7125|7122.2|7108.6|7105.8|7127|7123.5|7106.9|7103.8|893
1730969400000|2024-11-07 08:50:00|7109.3|7106.5|7114.6|7111.8|7120.3|7116.8|7109.2|7105.8|434
1730969700000|2024-11-07 08:55:00|7114.1|7111.3|7119.3|7116.5|7123.6|7120.5|7112.6|7109.5|457
1730970000000|2024-11-07 09:00:00|7120|7117.2|7137.7|7133.9|7140.7|7137.4|7119.8|7116.5|635
1730970300000|2024-11-07 09:05:00|7137|7134.2|7140.7|7137.9|7141.2|7138.2|7130.7|7127.9|429
1730970600000|2024-11-07 09:10:00|7140.4|7137.6|7132.3|7128.5|7140.7|7137.9|7131|7128.2|232
1730970900000|2024-11-07 09:15:00|7131.3|7128.2|7139|7135.2|7139.3|7136.2|7131|7128.2|347
1730971200000|2024-11-07 09:20:00|7138.3|7135.5|7139.3|7135.5|7140.3|7137.2|7137|7133.9|234
1730971500000|2024-11-07 09:25:00|7139|7135.2|7118.8|7115|7146.3|7143.2|7117.5|7114.5|1295
1730971800000|2024-11-07 09:30:00|7117.8|7114.7|7112.5|7109.7|7123.5|7120.5|7104.1|7101|1741
1730972100000|2024-11-07 09:35:00|7112.8|7109|7105.8|7102|7114.3|7111.3|7103.4|7100|693
1730972400000|2024-11-07 09:40:00|7105.1|7102.3|7102.1|7099.3|7109.8|7106.3|7097.1|7093.7|630
1730972700000|2024-11-07 09:45:00|7102.4|7098.6|7109.1|7106.3|7110.4|7107.6|7096.1|7093|508
1730973000000|2024-11-07 09:50:00|7108.1|7105.3|7108.1|7105.3|7113.1|7110|7104.4|7101.3|303
1730973300000|2024-11-07 09:55:00|7107.8|7105|7104.1|7101.3|7109.1|7106|7103.1|7100|237
1730973600000|2024-11-07 10:00:00|7103.8|7101|7106.1|7103.3|7110.1|7107.3|7096.1|7093|699
1730973900000|2024-11-07 10:05:00|7105.8|7103|7105.8|7102|7107.5|7104.3|7097.5|7094|407
1730974200000|2024-11-07 10:10:00|7105.5|7102.7|7097.1|7094.3|7110.8|7107.7|7096.1|7093.3|687
1730974500000|2024-11-07 10:15:00|7097.8|7095|7094.8|7091|7101.4|7098.3|7092.1|7089.3|394
1730974800000|2024-11-07 10:20:00|7094.5|7091.7|7085.3|7081.5|7096.1|7093.3|7083.8|7081|998
1730975100000|2024-11-07 10:25:00|7085.1|7082.3|7087.8|7084|7088.1|7084.4|7077.9|7075.1|713
1730975400000|2024-11-07 10:30:00|7087.1|7084.3|7089.8|7086|7091.8|7088.7|7084.8|7082|538
1730975700000|2024-11-07 10:35:00|7089.5|7086.7|7089.8|7087|7104.8|7101.4|7087.1|7084|802
1730976000000|2024-11-07 10:40:00|7090|7086.2|7081|7078.2|7090|7087.2|7078.8|7075.5|540
1730976300000|2024-11-07 10:45:00|7080.8|7078|7076|7073.2|7081|7078|7073.8|7070.5|513
1730976600000|2024-11-07 10:50:00|7076.3|7072.5|7081.5|7078.7|7094.5|7091.1|7076|7072.5|1638
1730976900000|2024-11-07 10:55:00|7082.2|7078.4|7084.5|7081.7|7087.5|7084.7|7076.7|7073.7|337
1730977200000|2024-11-07 11:00:00|7085.2|7081.4|7087.5|7084.7|7094.5|7091.4|7081.5|7078.4|484
1730977500000|2024-11-07 11:05:00|7088.5|7085.7|7083.5|7080.7|7092.7|7089.9|7082.5|7079.4|234
1730977800000|2024-11-07 11:10:00|7082.5|7079.7|7075.7|7072.9|7090.7|7087.7|7074.4|7071.6|588
1730978100000|2024-11-07 11:15:00|7075|7072.2|7070|7067.2|7077.4|7073.9|7066.7|7063.9|1027
1730978400000|2024-11-07 11:20:00|7069.7|7066.2|7059|7056.2|7072.7|7069.9|7057|7054.2|1975
1730978700000|2024-11-07 11:25:00|7059.3|7056.5|7063.7|7060.9|7069|7065.9|7059|7056.2|575
1730979000000|2024-11-07 11:30:00|7064|7061.2|7062.7|7059.9|7066.3|7063.2|7058|7054.5|309
1730979300000|2024-11-07 11:35:00|7063|7059.2|7061|7058.2|7064|7060.9|7055.3|7052.2|300
1730979600000|2024-11-07 11:40:00|7061.3|7057.5|7056|7053.2|7063.3|7060.5|7054|7051.2|303
1730979900000|2024-11-07 11:45:00|7056.3|7052.5|7057.3|7054.5|7058.7|7055.9|7046.3|7043.5|1182
1730980200000|2024-11-07 11:50:00|7057|7054.2|7066.7|7063.9|7073.7|7070.9|7056.6|7053.8|977
1730980500000|2024-11-07 11:55:00|7066.4|7063.6|7065.1|7061.3|7067.7|7064.9|7060.7|7057.9|328
1730980800000|2024-11-07 12:00:00|7064.4|7061.6|7075.4|7072.6|7079.4|7076.6|7061.4|7058.1|1068
1730981100000|2024-11-07 12:05:00|7075.7|7071.6|7081.4|7077.6|7082.4|7079.3|7070.1|7067.1|729
1730981400000|2024-11-07 12:10:00|7081.1|7077.3|7075.4|7071.6|7082.1|7079.3|7070.1|7067.3|346
1730981700000|2024-11-07 12:15:00|7075.1|7072.3|7086.4|7083.6|7087.4|7084.3|7074.8|7071.3|685
1730982000000|2024-11-07 12:20:00|7086.8|7084|7082.1|7079.3|7089.4|7086.6|7081.4|7078.3|727
1730982300000|2024-11-07 12:25:00|7082.7|7079.9|7074.4|7071.6|7084.1|7081|7073.4|7070.3|645
1730982600000|2024-11-07 12:30:00|7074.8|7072|7075.4|7072.6|7077.7|7074.4|7070.7|7067.6|318
1730982900000|2024-11-07 12:35:00|7075.7|7072.9|7073.7|7069.9|7076.7|7073.6|7072.4|7069.6|563
1730983200000|2024-11-07 12:40:00|7073.4|7070.6|7068.6|7064.8|7076.7|7073.6|7064.6|7061.6|653
1730983500000|2024-11-07 12:45:00|7068.4|7065.6|7074.4|7070.6|7078.4|7074.8|7066.4|7063.1|621
1730983800000|2024-11-07 12:50:00|7074.1|7071.3|7060.6|7057.8|7076.4|7073.3|7060.4|7057.6|435
1730984100000|2024-11-07 12:55:00|7060.4|7057.6|7079.5|7075.7|7079.5|7076.3|7055.6|7052.6|1572
1730984400000|2024-11-07 13:00:00|7079.8|7076.7|7099.1|7095.3|7108.5|7105.7|7079.8|7076.7|2854
1730984700000|2024-11-07 13:05:00|7098.1|7094.3|7110.8|7108|7118.3|7115|7095.1|7092|1437
1730985000000|2024-11-07 13:10:00|7110.5|7107.7|7121.5|7117.7|7125.7|7122.4|7105.1|7102|1709
1730985300000|2024-11-07 13:15:00|7121.2|7118.4|7114.8|7112|7123.5|7120.4|7109.8|7106.7|869
1730985600000|2024-11-07 13:20:00|7115.5|7111.7|7122.5|7118.7|7125.5|7122.7|7113.8|7110.7|1036
1730985900000|2024-11-07 13:25:00|7121.5|7119.4|7118|7114.2|7122.5|7119.4|7109.5|7106.2|574
1730986200000|2024-11-07 13:30:00|7117.7|7114.9|7126.2|7123.4|7127.5|7124.4|7112.7|7109.9|988
1730986500000|2024-11-07 13:35:00|7125.7|7122.9|7123.5|7120.7|7127.5|7124.4|7121.2|7117.7|533
1730986800000|2024-11-07 13:40:00|7124.2|7120.4|7121.2|7118.4|7128.9|7126.1|7112.7|7109.4|858
1730987100000|2024-11-07 13:45:00|7121.4|7118.6|7124.9|7122.1|7126.4|7123.4|7114.4|7111.4|1204
1730987400000|2024-11-07 13:50:00|7125.3|7122.5|7111.7|7108.9|7127.9|7125.1|7111.7|7108.9|1964
1730987700000|2024-11-07 13:55:00|7112|7108.2|7109|7106.2|7112|7108.9|7102.4|7099.2|985
1730988000000|2024-11-07 14:00:00|7109.7|7105.9|7104|7101.2|7115|7111.9|7097|7093.9|3168
1730988300000|2024-11-07 14:05:00|7105|7101.9|7099.7|7096.9|7106|7103.2|7088.9|7086.1|2125
1730988600000|2024-11-07 14:10:00|7100|7096.2|7082.3|7079.5|7107.7|7104.2|7082.3|7079.5|1653
1730988900000|2024-11-07 14:15:00|7081.9|7079.1|7066|7063.2|7089.8|7086.5|7062.6|7059.5|3597
1730989200000|2024-11-07 14:20:00|7066.3|7063.5|7093.4|7090.6|7097.4|7094.6|7053.3|7050.5|4964
1730989500000|2024-11-07 14:25:00|7093.7|7090.9|7115.5|7112.7|7115.8|7113|7093.4|7090.3|2364
1730989800000|2024-11-07 14:30:00|7115.8|7113|7109.8|7106|7133.3|7130|7106.8|7104|5516
1730990100000|2024-11-07 14:35:00|7111.8|7107|7105.4|7101.6|7115.8|7112.5|7089.4|7086.3|2174
1730990400000|2024-11-07 14:40:00|7104.7|7101.9|7100.7|7097.9|7106.4|7102.9|7085|7081.9|1653
1730990700000|2024-11-07 14:45:00|7101.1|7098.3|7119.4|7116.6|7124.4|7121.3|7095|7091.9|1698
1730991000000|2024-11-07 14:50:00|7120.4|7117.3|7120.7|7117.9|7141.8|7139|7117.7|7114.6|3176
1730991300000|2024-11-07 14:55:00|7119.7|7116.9|7104.7|7101.9|7120.4|7116.9|7101.7|7098.9|1675
1730991600000|2024-11-07 15:00:00|7105.4|7101.6|7090.7|7087.9|7115.4|7112.6|7089.9|7086.9|2008
1730991900000|2024-11-07 15:05:00|7091.9|7088.1|7086.9|7083.1|7099.9|7096.9|7082.2|7079.1|2142
1730992200000|2024-11-07 15:10:00|7086.2|7083.4|7077.2|7074.4|7093.9|7090.6|7065.5|7062.4|2855
1730992500000|2024-11-07 15:15:00|7077.9|7074.1|7083.4|7080.6|7088.4|7085.6|7071.2|7068.4|2375
1730992800000|2024-11-07 15:20:00|7082.6|7079.8|7095.6|7092.8|7096.4|7093.3|7077.4|7074.1|1577
1730993100000|2024-11-07 15:25:00|7096.4|7092.6|7091.1|7088.3|7107.4|7104.6|7089.6|7086.5|2251
1730993400000|2024-11-07 15:30:00|7090.3|7087.5|7102.3|7098.5|7112.1|7109.3|7090.3|7087.3|1616
1730993700000|2024-11-07 15:35:00|7102.1|7099.3|7092|7089.2|7102.3|7099.3|7088.3|7085.3|837
1730994000000|2024-11-07 15:40:00|7092.3|7088.5|7095.6|7091.8|7104|7100.7|7088|7084.8|2002
1730994300000|2024-11-07 15:45:00|7094.9|7092.1|7112|7109.2|7117|7114.2|7093.3|7090.5|1442
1730994600000|2024-11-07 15:50:00|7113|7110.2|7112.3|7108.5|7126.5|7123.2|7109.6|7106.5|1613
1730994900000|2024-11-07 15:55:00|7111.6|7108.8|7136.5|7133.7|7139.7|7136.9|7105.6|7102.5|4857
1730995200000|2024-11-07 16:00:00|7135.5|7132.7|7175.9|7173.1|7181.6|7178.8|7121.3|7118.2|8286
1730995500000|2024-11-07 16:05:00|7176.3|7173.5|7180.3|7177.5|7183.3|7180.2|7161.2|7157.8|4112
1730995800000|2024-11-07 16:10:00|7181|7177.2|7177.6|7174.8|7191.8|7189|7170.3|7166.8|5099
1730996100000|2024-11-07 16:15:00|7177.9|7175.1|7137.4|7134.6|7177.9|7175.1|7133.7|7130.6|4222
1730996400000|2024-11-07 16:20:00|7137.7|7134.9|7146.4|7143.6|7156.4|7153.6|7129.7|7126.2|2107
1730996700000|2024-11-07 16:25:00|7147.1|7144.3|7161.1|7157.3|7166.1|7163.3|7146.2|7142.9|2070
1730997000000|2024-11-07 16:30:00|7160.4|7157.6|7139|7136.2|7162.4|7159.3|7130|7126.9|4511
1730997300000|2024-11-07 16:35:00|7137.7|7134.9|7141.7|7138.9|7146.3|7143.2|7129.6|7126.5|1333
1730997600000|2024-11-07 16:40:00|7142|7139.2|7148|7145.2|7151.2|7148.2|7130|7126.9|1821
1730997900000|2024-11-07 16:45:00|7148.7|7144.9|7176.7|7172.9|7182.1|7178.7|7148|7144.9|4331
1730998200000|2024-11-07 16:50:00|7176|7173.2|7161|7158.2|7177.7|7174.6|7158.3|7155.5|2718
1730998500000|2024-11-07 16:55:00|7161.7|7157.9|7163|7160.2|7170.3|7167.5|7159.6|7156.8|775
1730998800000|2024-11-07 17:00:00|7162.7|7159.9|7170.7|7166.9|7180.7|7177.6|7160.8|7157.7|2129
1730999100000|2024-11-07 17:05:00|7171|7167.2|7183.2|7179.4|7187|7184.2|7170.7|7166.9|1584
1730999400000|2024-11-07 17:10:00|7183|7180.2|7195.7|7192.9|7206.1|7202.9|7181|7177.9|3741
1730999700000|2024-11-07 17:15:00|7196.4|7192.6|7198.4|7195.6|7201.4|7198.6|7187.1|7184.1|1389
1731000000000|2024-11-07 17:20:00|7200.1|7196.3|7208.4|7205.6|7213.1|7210.3|7199.6|7196.3|1875
1731000300000|2024-11-07 17:25:00|7208.8|7206|7213.8|7211|7218.1|7215|7207.4|7204.3|1624
1731000600000|2024-11-07 17:30:00|7214.2|7211.4|7218.4|7215.6|7221.1|7218.3|7205.4|7202.6|1634
1731000900000|2024-11-07 17:35:00|7219.1|7215.3|7215.4|7212.6|7222.5|7219.7|7212.4|7209.3|1931
1731001200000|2024-11-07 17:40:00|7215.6|7212.8|7228.1|7225.3|7232.8|7229.7|7214.8|7211.3|2249
1731001500000|2024-11-07 17:45:00|7229.1|7225|7229.8|7227|7234.8|7231.3|7226.5|7223.3|1646
1731001800000|2024-11-07 17:50:00|7230.5|7226.7|7230.2|7227.4|7233.2|7229.7|7225.1|7222|2324
1731002100000|2024-11-07 17:55:00|7230.9|7227.1|7232.2|7229.4|7233.5|7230.4|7225.5|7222.7|1633
1731002400000|2024-11-07 18:00:00|7232.5|7229.7|7242.2|7238.4|7248.2|7245.1|7227.2|7224.1|2839
1731002700000|2024-11-07 18:05:00|7241.9|7239.1|7238.2|7235.4|7248.2|7245.4|7231.9|7228.7|1913
1731003000000|2024-11-07 18:10:00|7239.2|7235.7|7246.2|7243.4|7252.6|7249.5|7236.7|7233.4|1612
1731003300000|2024-11-07 18:15:00|7246.6|7243.8|7245.2|7242.4|7250.4|7247.4|7242.9|7240.1|1015
1731003600000|2024-11-07 18:20:00|7244.9|7242.1|7242.9|7240.1|7246.9|7243.4|7235.4|7232.6|1743
1731003900000|2024-11-07 18:25:00|7242.6|7239.1|7247.6|7244.8|7253.4|7250.6|7242.6|7239.1|2619
1731004200000|2024-11-07 18:30:00|7247.3|7244.5|7250.3|7247.5|7255.5|7252.2|7242.6|7239.5|2188
1731004500000|2024-11-07 18:35:00|7251|7247.2|7242.8|7239|7261.3|7258.5|7239.1|7236.3|3093
1731004800000|2024-11-07 18:40:00|7242.6|7238.8|7235.7|7231.9|7247.3|7244.2|7234.3|7231.2|2362
1731005100000|2024-11-07 18:45:00|7236|7232.2|7235.5|7232.7|7239.5|7236.5|7231.8|7228.5|1796
1731005400000|2024-11-07 18:50:00|7236|7233.2|7235.2|7232.4|7240.5|7237.7|7229.8|7227|1293
1731005700000|2024-11-07 18:55:00|7234.5|7231.7|7235.8|7233|7239|7235.9|7231.5|7228.4|1562
1731006000000|2024-11-07 19:00:00|7234.7|7232|7238.1|7235.3|7250.1|7247|7228.6|7225.3|3368
1731006300000|2024-11-07 19:05:00|7237.1|7234.3|7218.4|7214.6|7240.1|7236.6|7213.3|7210.2|2879
1731006600000|2024-11-07 19:10:00|7218.1|7215.3|7215.5|7211.7|7227.7|7224.9|7214.8|7211.7|2234
1731006900000|2024-11-07 19:15:00|7215.3|7212.5|7216|7213.2|7227|7223.9|7213.1|7210.3|2301
1731007200000|2024-11-07 19:20:00|7215.3|7212.2|7211|7207.2|7220.2|7217.2|7208|7205.2|1723
1731007500000|2024-11-07 19:25:00|7210.2|7207.4|7216.1|7213.3|7220|7216.9|7202.1|7199|17330
1731007800000|2024-11-07 19:30:00|7216.4|7213.6|7218.4|7215.6|7224.7|7221.9|7214.4|7211.3|2952
1731008100000|2024-11-07 19:35:00|7218.7|7215.9|7202.7|7199.9|7218.7|7215.9|7201.7|7198.9|3092
1731008400000|2024-11-07 19:40:00|7202|7199.2|7202|7199.2|7205.4|7202.2|7197.7|7194.2|1038
1731008700000|2024-11-07 19:45:00|7202.7|7198.9|7207|7204.2|7209|7205.9|7201.7|7198.7|605
1731009000000|2024-11-07 19:50:00|7206.7|7203.9|7205|7202.2|7207|7204.2|7200.3|7197.2|610
1731009300000|2024-11-07 19:55:00|7205.2|7202.4|7202.2|7199.4|7212|7209.2|7198.2|7194.4|3424
1731009600000|2024-11-07 20:00:00|7202.5|7198.7|7202.2|7199.4|7210.7|7207.9|7201.5|7198.2|1585
1731009900000|2024-11-07 20:05:00|7202.7|7199.9|7195.9|7193.1|7205.2|7202.1|7193.5|7190.4|1002
1731010200000|2024-11-07 20:10:00|7196.2|7192.4|7194.2|7190.4|7196.9|7194.1|7187.2|7184.4|788
1731010500000|2024-11-07 20:15:00|7193.2|7189.4|7194.5|7191.7|7198.2|7195.1|7191.9|7188.4|663
1731010800000|2024-11-07 20:20:00|7195.2|7191.4|7193.9|7190.1|7199.9|7196.8|7192.5|7189.1|400
1731011100000|2024-11-07 20:25:00|7193.2|7190.4|7194.2|7191.4|7201.6|7198.1|7191.2|7188.4|825
1731011400000|2024-11-07 20:30:00|7193.5|7190.7|7187.5|7184.7|7194.2|7191.1|7186.8|7184|333
1731011700000|2024-11-07 20:35:00|7187.8|7184|7184.5|7181.7|7189.5|7186.7|7183.8|7180.7|653
1731012000000|2024-11-07 20:40:00|7184.8|7182|7184.8|7182|7186.8|7183.7|7183.5|7180.7|107
1731012300000|2024-11-07 20:45:00|7185.1|7182.3|7185.5|7182.7|7188.9|7186.1|7183.8|7181|902
1731012600000|2024-11-07 20:50:00|7185.2|7182.4|7182.5|7179.7|7185.7|7182.7|7179.5|7176.7|438
1731012900000|2024-11-07 20:55:00|7182.8|7180|7178.8|7176|7185.2|7182.4|7175.5|7172.5|423
1731013200000|2024-11-07 21:00:00|7179.5|7175.7|7185.8|7182|7186|7182.7|7178.1|7174.7|1485
1731013500000|2024-11-07 21:05:00|7185.1|7182.3|7184.8|7181|7187.8|7184.7|7184.5|7181|196
1731013800000|2024-11-07 21:10:00|7184.1|7181.3|7181.8|7178|7184.8|7182|7181.5|7178|152
1731014100000|2024-11-07 21:15:00|7181|7178.2|7181.8|7179|7184.8|7182|7180.8|7177.7|223
1731014400000|2024-11-07 21:20:00|7182.5|7178.7|7183.7|7180.9|7185.8|7182|7182.5|7178.7|112
1731014700000|2024-11-07 21:25:00|7183|7180.2|7182.7|7178.9|7184.7|7181.9|7181.7|7178.9|347
1731015000000|2024-11-07 21:30:00|7182.5|7179.7|7187.4|7184.6|7188|7184.9|7180.7|7177.7|219
1731015300000|2024-11-07 21:35:00|7187.7|7184.9|7197|7194.2|7197.7|7194.6|7187.4|7184.6|212
1731015600000|2024-11-07 21:40:00|7196.7|7193.9|7197.7|7194.9|7199.4|7195.9|7196.7|7193.6|224
1731015900000|2024-11-07 21:45:00|7198.4|7194.6|7190.7|7186.9|7198.4|7195.6|7189.7|7186.6|750
1731016200000|2024-11-07 21:50:00|7189.7|7186.6|7194.4|7191.6|7195.4|7192.2|7189.1|7185.6|259
1731016500000|2024-11-07 21:55:00|7194.7|7191.9|7196.4|7192.6|7197.4|7194|7193.4|7189.9|349
1731020400000|2024-11-07 23:00:00|7196.9|7193.1|7201.7|7197.9|7202.7|7199.6|7194|7190.6|115
1731020700000|2024-11-07 23:05:00|7201.4|7198.6|7202.7|7198.9|7204.7|7201.4|7200.4|7197.3|56
1731021000000|2024-11-07 23:10:00|7201.7|7199.1|7196.9|7194.1|7202.7|7199.9|7196.9|7194.1|161
1731021300000|2024-11-07 23:15:00|7197.6|7193.8|7199.6|7195.8|7201.9|7198.1|7196.9|7193.8|228
1731021600000|2024-11-07 23:20:00|7199.9|7196.1|7197.9|7195.1|7199.9|7196.4|7197.2|7193.9|37
1731021900000|2024-11-07 23:25:00|7198.6|7194.8|7198.9|7196.1|7199.2|7196.1|7197.9|7194.8|21
1731022200000|2024-11-07 23:30:00|7199.3|7196.5|7200.9|7197.1|7201.2|7197.4|7198.9|7195.8|34
1731022500000|2024-11-07 23:35:00|7201.2|7197.4|7200.2|7196.4|7201.2|7198.1|7199.2|7195.9|15
1731022800000|2024-11-07 23:40:00|7198.9|7196.1|7200.2|7196.4|7200.6|7197.1|7198.9|7195.8|21
1731023100000|2024-11-07 23:45:00|7199.9|7197.1|7199.2|7196.4|7200.6|7197.1|7199.2|7196.1|42
1731023400000|2024-11-07 23:50:00|7198.9|7195.4|7198.9|7196.1|7198.9|7196.1|7198.6|7194.8|39
1731023700000|2024-11-07 23:55:00|7199.2|7195.4|7197.9|7195.1|7199.2|7196.1|7195.9|7193.1|74
1731024000000|2024-11-08 00:00:00|7198.2|7194.4|7200.6|7197.8|7200.9|7197.8|7196.6|7193.1|103
1731024300000|2024-11-08 00:05:00|7200.9|7197.1|7199.2|7195.4|7201.2|7197.8|7197.9|7194.4|82
1731024600000|2024-11-08 00:10:00|7198.2|7195.1|7197.2|7193.4|7198.2|7195.1|7195.9|7192.8|21
1731024900000|2024-11-08 00:15:00|7196.9|7193.1|7195.9|7193.1|7196.9|7193.4|7195.6|7192.1|21
1731025200000|2024-11-08 00:20:00|7196.2|7192.1|7195.9|7192.1|7196.2|7193.1|7194.9|7191.4|32
1731025500000|2024-11-08 00:25:00|7195.6|7192.8|7198.2|7194.4|7198.2|7195.4|7195.6|7192.8|35
1731025800000|2024-11-08 00:30:00|7197.9|7195.1|7198.6|7194.8|7199.2|7195.8|7197.9|7194.8|23
1731026100000|2024-11-08 00:35:00|7197.9|7195.1|7197.9|7194.1|7198.6|7195.1|7197.9|7194.1|31
1731026400000|2024-11-08 00:40:00|7197.6|7194.8|7197.2|7193.4|7198.2|7195.1|7196.9|7193.4|26
1731026700000|2024-11-08 00:45:00|7196.2|7193.1|7197.1|7193.3|7197.2|7194.1|7195.6|7192.1|35
1731027000000|2024-11-08 00:50:00|7196.4|7193.6|7197.1|7193.3|7197.9|7195.1|7195.9|7192.3|23
1731027300000|2024-11-08 00:55:00|7196.4|7193.6|7198.8|7196|7199.1|7196|7196.1|7193.3|86
1731027600000|2024-11-08 01:00:00|7199.6|7195.8|7184.8|7182|7205.1|7202|7183.8|7180.7|802
1731027900000|2024-11-08 01:05:00|7185.5|7181.7|7191.2|7188.4|7193.5|7190.7|7185.1|7181.7|177
1731028200000|2024-11-08 01:10:00|7190.5|7187.4|7186.2|7183.4|7191.5|7188.4|7185.8|7182.4|126
1731028500000|2024-11-08 01:15:00|7186.5|7182.7|7183.2|7180.4|7188.5|7185.7|7182.2|7179.4|165
1731028800000|2024-11-08 01:20:00|7183.9|7180.1|7183.2|7180.4|7189.5|7186.4|7183.2|7180.1|126
1731029100000|2024-11-08 01:25:00|7183.5|7179.7|7191.2|7187.4|7193.5|7190.7|7182.5|7179.4|136
1731029400000|2024-11-08 01:30:00|7190.9|7188.1|7183.2|7180.4|7192.5|7189|7183.2|7180.4|153
1731029700000|2024-11-08 01:35:00|7183.5|7179.7|7194.5|7190.7|7195.5|7192.4|7181.2|7178.1|149
1731030000000|2024-11-08 01:40:00|7193.8|7191|7190.2|7187.4|7194.5|7191.4|7187.2|7184.1|168
1731030300000|2024-11-08 01:45:00|7190.5|7186.7|7188.2|7185.4|7191.9|7188.4|7186.5|7183.4|53
1731030600000|2024-11-08 01:50:00|7188.9|7185.1|7187.5|7183.7|7193.2|7190.1|7182.5|7179.7|172
1731030900000|2024-11-08 01:55:00|7187.2|7183.4|7185.2|7182.4|7190.8|7187.7|7184.2|7181.1|118
1731031200000|2024-11-08 02:00:00|7185.5|7181.7|7177.5|7174.7|7186.5|7183.7|7175.2|7172.4|227
1731031500000|2024-11-08 02:05:00|7177.8|7175|7178.5|7175.7|7181.8|7178.7|7175.5|7172|148
1731031800000|2024-11-08 02:10:00|7179.2|7175.4|7181.1|7177.3|7186.5|7182.7|7178.5|7175.4|77
1731032100000|2024-11-08 02:15:00|7180.8|7178|7176.1|7172.3|7183.1|7179.3|7175.8|7172.3|116
1731032400000|2024-11-08 02:20:00|7175.8|7172|7178.5|7174.7|7179.5|7176|7175.3|7172|67
1731032700000|2024-11-08 02:25:00|7178.8|7175.7|7180.8|7178|7181.8|7179|7178.1|7174.8|71
1731033000000|2024-11-08 02:30:00|7180.4|7177.6|7178.8|7175|7182.1|7179|7177.8|7174.7|48
1731033300000|2024-11-08 02:35:00|7178.5|7174.7|7171.1|7168.3|7179.1|7176|7170.8|7167.7|209
1731033600000|2024-11-08 02:40:00|7170.8|7168|7173|7169.2|7175|7172|7170.1|7167.3|106
1731033900000|2024-11-08 02:45:00|7172.3|7169.5|7170.7|7166.9|7175.5|7172.2|7169.7|7166.7|86
1731034200000|2024-11-08 02:50:00|7169.7|7167.9|7169.7|7166.9|7174.7|7171.9|7169|7165.9|162
1731034500000|2024-11-08 02:55:00|7169|7166.2|7170.7|7167.9|7172.7|7169.6|7169|7165.9|61
1731034800000|2024-11-08 03:00:00|7171.4|7167.6|7167.4|7163.6|7172.7|7169.6|7166.7|7163.6|154
1731035100000|2024-11-08 03:05:00|7166.7|7163.9|7163.7|7160.9|7167.7|7164.6|7161.7|7158.9|176
1731035400000|2024-11-08 03:10:00|7164.4|7161.6|7167.4|7164.6|7171|7167.9|7164.4|7161.6|152
1731035700000|2024-11-08 03:15:00|7167.7|7164.9|7167.4|7163.6|7168.7|7165.2|7164.7|7161.6|49
1731036000000|2024-11-08 03:20:00|7167.1|7164.3|7167.4|7163.6|7169|7165.9|7164.7|7161.9|107
1731036300000|2024-11-08 03:25:00|7167.7|7163.9|7164.4|7161.6|7167.7|7164.2|7163.7|7160.6|106
1731036600000|2024-11-08 03:30:00|7164.7|7160.9|7169.4|7165.6|7173.7|7170|7163.7|7160.6|297
1731036900000|2024-11-08 03:35:00|7169.7|7166.6|7167.7|7164.9|7169.7|7166.6|7166.4|7163.4|128
1731037200000|2024-11-08 03:40:00|7168.4|7164.6|7161.4|7157.6|7168.7|7165.9|7160.7|7157.6|115
1731037500000|2024-11-08 03:45:00|7160.7|7157.9|7154.7|7151.9|7162|7158.9|7154.4|7151.6|220
1731037800000|2024-11-08 03:50:00|7153.7|7150.9|7157.7|7154.9|7158.7|7155.9|7152.7|7149.9|158
1731038100000|2024-11-08 03:55:00|7158.4|7154.6|7154.7|7151.9|7159.4|7156.1|7154.7|7151.6|121
1731038400000|2024-11-08 04:00:00|7155.4|7151.6|7155.7|7151.9|7156.7|7153.6|7154.4|7151.6|78
1731038700000|2024-11-08 04:05:00|7155.4|7151.6|7155.7|7152.9|7157.7|7154.6|7154.4|7151.6|114
1731039000000|2024-11-08 04:10:00|7156.7|7152.6|7157.7|7154.9|7159|7155.9|7155.7|7152.6|87
1731039300000|2024-11-08 04:15:00|7158.4|7154.6|7161.4|7158.6|7162|7158.9|7158|7154.6|135
1731039600000|2024-11-08 04:20:00|7161|7158.2|7162.4|7158.6|7162.4|7159.6|7160.4|7156.9|49
1731039900000|2024-11-08 04:25:00|7161.7|7158.9|7161.4|7157.6|7161.9|7158.9|7158.7|7155.6|61
1731040200000|2024-11-08 04:30:00|7160.7|7157.9|7158.7|7155.9|7162.4|7159.2|7158.7|7155.9|42
1731040500000|2024-11-08 04:35:00|7159.7|7155.6|7161.4|7158.6|7161.6|7158.8|7159.1|7155.6|40
1731040800000|2024-11-08 04:40:00|7161.6|7158.8|7160.6|7157.8|7162.4|7158.8|7160.3|7157.5|55
1731041100000|2024-11-08 04:45:00|7160.9|7157.1|7159.3|7156.5|7160.9|7157.8|7159.3|7155.8|99
1731041400000|2024-11-08 04:50:00|7159.6|7156.8|7160.6|7157.8|7161.3|7158.5|7159.3|7156.5|40
1731041700000|2024-11-08 04:55:00|7160.3|7157.5|7160.3|7157.5|7161.6|7158.5|7159.3|7156.5|94
1731042000000|2024-11-08 05:00:00|7160.6|7157.8|7162.3|7159.5|7163.6|7160.3|7160.6|7157.8|76
1731042300000|2024-11-08 05:05:00|7162.6|7159.8|7164.3|7161.5|7165.3|7162.5|7162.3|7159.5|87
1731042600000|2024-11-08 05:10:00|7163.8|7160.5|7164.3|7161.5|7165.6|7162.5|7163.6|7160.5|43
1731042900000|2024-11-08 05:15:00|7164.6|7161.8|7164.3|7161.5|7165.3|7162.5|7162.3|7159.5|119
1731043200000|2024-11-08 05:20:00|7164.6|7160.8|7166.3|7163.5|7166.6|7163.5|7163.6|7160.8|57
1731043500000|2024-11-08 05:25:00|7167.3|7164.5|7164.9|7162.1|7167.3|7164.5|7164.3|7161.5|72
1731043800000|2024-11-08 05:30:00|7165.6|7161.8|7172.9|7170.1|7173.9|7170.8|7162.6|7159.8|239
1731044100000|2024-11-08 05:35:00|7173.6|7169.8|7174.6|7171.8|7175.3|7172.1|7170.9|7167.8|83
1731044400000|2024-11-08 05:40:00|7174.2|7171.4|7174.6|7171.8|7177.6|7174.5|7173.6|7170.5|97
1731044700000|2024-11-08 05:45:00|7174.3|7171.5|7175.3|7172.5|7175.6|7172.5|7171.9|7169.1|120
1731045000000|2024-11-08 05:50:00|7174.3|7171.5|7171.3|7168.5|7177.6|7174.8|7171.3|7168.5|125
1731045300000|2024-11-08 05:55:00|7170.6|7167.8|7171.3|7167.5|7173.6|7170.5|7169.9|7166.5|60
1731045600000|2024-11-08 06:00:00|7170.6|7167.8|7167.3|7163.5|7171.6|7168.8|7166.3|7163.5|76
1731045900000|2024-11-08 06:05:00|7167.8|7164.5|7169.3|7165.5|7169.3|7165.8|7166.3|7163.5|52
1731046200000|2024-11-08 06:10:00|7170.3|7166.5|7164.3|7161.5|7171.6|7168.5|7164.3|7161.5|77
1731046500000|2024-11-08 06:15:00|7165|7161.2|7161.9|7158.1|7166.9|7163.8|7160.6|7157.5|113
1731046800000|2024-11-08 06:20:00|7161.2|7158.4|7154.9|7152.1|7162.1|7158.8|7154.9|7151.8|152
1731047100000|2024-11-08 06:25:00|7154.6|7151.8|7156.3|7152.5|7156.6|7153.5|7151.6|7148.5|116
1731047400000|2024-11-08 06:30:00|7155.6|7152.8|7156.5|7153.7|7158.8|7156|7153.3|7150.5|79
1731047700000|2024-11-08 06:35:00|7156.2|7153.4|7149.5|7146.7|7157.8|7154.7|7148.2|7145.4|135
1731048000000|2024-11-08 06:40:00|7149.2|7146.4|7151.2|7147.4|7154.8|7152|7149.2|7146.4|142
1731048300000|2024-11-08 06:45:00|7150.9|7148.1|7154.5|7151.7|7156.5|7153.4|7150.2|7147.4|87
1731048600000|2024-11-08 06:50:00|7154.2|7151.4|7153.5|7150.7|7155.2|7152.1|7150.5|7147.4|78
1731048900000|2024-11-08 06:55:00|7153.8|7150|7151.2|7148.4|7156.5|7153.7|7151.2|7148.4|152
1731049200000|2024-11-08 07:00:00|7151.5|7148.7|7158.2|7154.4|7160.5|7157.1|7151.2|7147.7|166
1731049500000|2024-11-08 07:05:00|7158.5|7154.7|7160.5|7157.7|7162.8|7159.7|7156.8|7153.7|169
1731049800000|2024-11-08 07:10:00|7161.2|7157.4|7156.5|7153.7|7164.2|7161.4|7156.2|7153.4|119
1731050100000|2024-11-08 07:15:00|7155.8|7153|7155.2|7151.4|7158.8|7155.7|7154.2|7151.1|126
1731050400000|2024-11-08 07:20:00|7154.9|7152.1|7152.5|7149.7|7155.2|7152.1|7151.5|7147.7|74
1731050700000|2024-11-08 07:25:00|7153.2|7149.4|7148.5|7145.7|7154.2|7151.4|7147.8|7144.5|171
1731051000000|2024-11-08 07:30:00|7149.2|7145.4|7149.5|7146.7|7152|7148.7|7143.8|7140.7|286
1731051300000|2024-11-08 07:35:00|7149.8|7146|7149.5|7146.7|7149.8|7146.7|7145.8|7142.7|101
1731051600000|2024-11-08 07:40:00|7149.8|7147|7151.5|7148.7|7153.8|7150|7148.5|7145.7|232
1731051900000|2024-11-08 07:45:00|7151.8|7148|7150.5|7147.7|7154.5|7151.4|7149.2|7146|120
1731052200000|2024-11-08 07:50:00|7150.8|7147|7155.5|7152.7|7157.5|7154.7|7148.5|7145.4|165
1731052500000|2024-11-08 07:55:00|7155.8|7152|7149.8|7147|7158.2|7155.4|7147.8|7144.7|249
1731052800000|2024-11-08 08:00:00|7150.5|7146.7|7132.5|7129.7|7153.2|7149.7|7130.1|7127|1029
1731053100000|2024-11-08 08:05:00|7132.2|7129.4|7114.5|7111.7|7134.8|7132|7111.5|7108.3|1677
1731053400000|2024-11-08 08:10:00|7114.1|7111.3|7119.4|7115.6|7125.4|7122.3|7109.7|7106.6|1543
1731053700000|2024-11-08 08:15:00|7119.1|7116.3|7126.8|7124|7129.4|7126.3|7117.1|7114|523
1731054000000|2024-11-08 08:20:00|7127.1|7124.3|7124|7121.2|7130|7127|7121.3|7117.9|551
1731054300000|2024-11-08 08:25:00|7124.3|7120.5|7130.4|7127.6|7132.7|7129.9|7120.7|7117.7|885
1731054600000|2024-11-08 08:30:00|7130.7|7126.9|7137.7|7134.9|7142.4|7139.1|7124.4|7121.6|738
1731054900000|2024-11-08 08:35:00|7138.4|7134.6|7131|7128.2|7138.7|7135.6|7126|7122.7|472
1731055200000|2024-11-08 08:40:00|7130|7127.2|7124|7121.2|7134|7130.9|7122|7118.5|540
1731055500000|2024-11-08 08:45:00|7122.9|7120.1|7109.6|7106.8|7125.3|7122.2|7108.5|7104.8|850
1731055800000|2024-11-08 08:50:00|7109.3|7106.5|7091.9|7089.1|7113.6|7110.5|7091.9|7088.8|2225
1731056100000|2024-11-08 08:55:00|7090.9|7088.1|7096.2|7093.4|7099.2|7096.1|7086.2|7082.9|2122
1731056400000|2024-11-08 09:00:00|7096.9|7094.1|7104.2|7101.4|7107.5|7104|7088.2|7084.7|1592
1731056700000|2024-11-08 09:05:00|7103.2|7100.4|7100.2|7097.4|7103.5|7100.4|7097.2|7094.1|539
1731057000000|2024-11-08 09:10:00|7100.6|7097.8|7102.6|7099.8|7109.9|7106.8|7099.2|7096.4|1045
1731057300000|2024-11-08 09:15:00|7102.2|7099.4|7107.6|7104.8|7114.9|7112.1|7100.9|7097.8|770
1731057600000|2024-11-08 09:20:00|7107.9|7104.1|7095.2|7092.4|7107.9|7104.4|7094.5|7091.4|1347
1731057900000|2024-11-08 09:25:00|7095.9|7092.1|7102.9|7100.1|7111.9|7109.1|7095.5|7092.1|460
1731058200000|2024-11-08 09:30:00|7102.2|7099.4|7097.2|7094.4|7110.9|7108.1|7096.9|7093.4|426
1731058500000|2024-11-08 09:35:00|7096.9|7094.1|7094.5|7091.7|7099.2|7096.1|7092.9|7090.1|320
1731058800000|2024-11-08 09:40:00|7095.2|7091.4|7104.6|7101.8|7106.6|7103.1|7094.2|7091.4|354
1731059100000|2024-11-08 09:45:00|7103.9|7101.1|7108.9|7105.1|7118.9|7115.6|7103.6|7100.8|461
1731059400000|2024-11-08 09:50:00|7108.2|7105.4|7107.6|7104.8|7109.6|7106.3|7100.3|7097.5|396
1731059700000|2024-11-08 09:55:00|7106.6|7103.8|7099.3|7096.5|7106.9|7103.8|7098.6|7095.5|203
1731060000000|2024-11-08 10:00:00|7099.6|7095.8|7092.9|7089.1|7099.6|7096.1|7088.3|7085.5|523
1731060300000|2024-11-08 10:05:00|7092.6|7089.8|7087.9|7084.1|7094.6|7091.8|7084.2|7081.4|959
1731060600000|2024-11-08 10:10:00|7088.2|7085.1|7093.2|7090.4|7097.5|7094.1|7086.2|7083.1|591
1731060900000|2024-11-08 10:15:00|7093.9|7090.1|7086.4|7083.6|7096.4|7093.4|7086.4|7083.6|376
1731061200000|2024-11-08 10:20:00|7086.1|7083.3|7085.4|7081.6|7089.4|7085.9|7084.4|7081.3|300
1731061500000|2024-11-08 10:25:00|7085.1|7082.3|7088.1|7085.3|7090.8|7088|7084.9|7081.6|587
1731061800000|2024-11-08 10:30:00|7088.5|7085.7|7100.8|7097|7104|7100.7|7082.8|7079.9|773
1731062100000|2024-11-08 10:35:00|7100.1|7097.3|7099.4|7096.6|7103.1|7100.3|7098.1|7095|319
1731062400000|2024-11-08 10:40:00|7099.1|7096.3|7091.4|7088.6|7100.4|7097.3|7091.1|7088|369
1731062700000|2024-11-08 10:45:00|7091.1|7088.3|7080.4|7077.6|7091.4|7088.3|7076.7|7073.9|2361
1731063000000|2024-11-08 10:50:00|7081.1|7078.3|7090.8|7088|7103.5|7100.7|7081.1|7077.6|1250
1731063300000|2024-11-08 10:55:00|7090.4|7087.6|7090.5|7087.7|7095.5|7092|7089.5|7086|388
1731063600000|2024-11-08 11:00:00|7090.8|7088|7103.8|7100|7104.8|7101.3|7088.8|7086|360
1731063900000|2024-11-08 11:05:00|7103.5|7099.7|7106.8|7104|7111|7107.7|7102.1|7098.8|640
1731064200000|2024-11-08 11:10:00|7107.5|7103.7|7102.8|7100|7112.2|7108.9|7102.8|7100|225
1731064500000|2024-11-08 11:15:00|7103.5|7099.7|7108.5|7105.7|7116.2|7113.4|7102.5|7099.4|803
1731064800000|2024-11-08 11:20:00|7108.9|7106.1|7124.5|7121.7|7125.2|7122.4|7108.9|7105.4|762
1731065100000|2024-11-08 11:25:00|7124.2|7121.4|7124.2|7121.4|7130.8|7128|7123.2|7120.2|415
1731065400000|2024-11-08 11:30:00|7124.5|7120.7|7136.9|7134.1|7137.4|7134.4|7123.5|7120.4|962
1731065700000|2024-11-08 11:35:00|7137.2|7134.4|7134.5|7131.7|7143.9|7140.8|7133.2|7129.7|768
1731066000000|2024-11-08 11:40:00|7135.2|7131.4|7133.8|7131|7140.8|7137.7|7133.8|7131|238
1731066300000|2024-11-08 11:45:00|7133.4|7130.6|7127.8|7124|7136.1|7133|7127.5|7124|327
1731066600000|2024-11-08 11:50:00|7127.5|7124.7|7117.8|7114|7127.8|7124.7|7115.8|7112.7|537
1731066900000|2024-11-08 11:55:00|7117.1|7114.3|7122.5|7119.7|7123.8|7120.7|7113.8|7110.7|477
1731067200000|2024-11-08 12:00:00|7122.1|7119.3|7128.2|7125.4|7130.2|7127|7121.5|7118|346
1731067500000|2024-11-08 12:05:00|7128.5|7124.7|7123.5|7120.7|7128.5|7125.4|7121.5|7118.7|206
1731067800000|2024-11-08 12:10:00|7122.8|7120|7132.8|7130|7135.8|7133|7122.5|7119.7|384
1731068100000|2024-11-08 12:15:00|7132.4|7129.6|7129.4|7126.6|7137.8|7134.6|7126.7|7123.6|416
1731068400000|2024-11-08 12:20:00|7129.7|7125.9|7123.4|7120.6|7130.7|7127.6|7121.4|7118.6|227
1731068700000|2024-11-08 12:25:00|7123.7|7120.9|7110.3|7106.5|7123.7|7120.9|7107.3|7104.2|779
1731069000000|2024-11-08 12:30:00|7109.6|7106.8|7094.6|7091.8|7112.3|7109.2|7092.6|7089.1|1255
1731069300000|2024-11-08 12:35:00|7094.3|7091.5|7092.3|7089.5|7098.3|7095.2|7092.3|7089.2|604
1731069600000|2024-11-08 12:40:00|7092.6|7088.8|7094|7091.2|7098.3|7095.2|7090.3|7087.5|410
1731069900000|2024-11-08 12:45:00|7094.3|7090.5|7095|7092.2|7104.6|7101.8|7088.3|7085.5|889
1731070200000|2024-11-08 12:50:00|7095.3|7091.5|7081.6|7078.8|7097.3|7094.2|7079.2|7075.8|1496
1731070500000|2024-11-08 12:55:00|7081.3|7078.5|7087.3|7084.5|7096.3|7093.5|7081.3|7078.1|1192
1731070800000|2024-11-08 13:00:00|7086.6|7083.8|7089|7086.2|7095.5|7092.5|7076.9|7073.2|1551
1731071100000|2024-11-08 13:05:00|7088.3|7085.5|7096.3|7093.5|7102|7099.2|7087.3|7084.2|844
1731071400000|2024-11-08 13:10:00|7096|7093.2|7097.1|7094.3|7106.7|7103.9|7096|7093.2|1460
1731071700000|2024-11-08 13:15:00|7097.4|7094.6|7090.4|7087.6|7100.7|7097.9|7090.4|7087.6|676
1731072000000|2024-11-08 13:20:00|7090.7|7086.9|7100.7|7097.9|7101.7|7098.9|7087|7084.2|1231
1731072300000|2024-11-08 13:25:00|7100.4|7097.6|7097.4|7094.6|7102.4|7099.1|7089.3|7086.2|1313
1731072600000|2024-11-08 13:30:00|7097.7|7094.9|7086.6|7083.8|7103.3|7100.2|7086.3|7083.1|2136
1731072900000|2024-11-08 13:35:00|7086.9|7084.1|7084.6|7081.8|7089.8|7086.5|7078.9|7075.8|2841
1731073200000|2024-11-08 13:40:00|7085.3|7081.5|7085.6|7082.8|7088.6|7085.5|7080.9|7077.6|1308
1731073500000|2024-11-08 13:45:00|7085.9|7082.1|7092.3|7089.5|7098.3|7095.2|7084.6|7081.1|1210
1731073800000|2024-11-08 13:50:00|7092|7088.5|7107.3|7103.5|7111.3|7108.5|7090.3|7087.2|1205
1731074100000|2024-11-08 13:55:00|7107|7104.2|7119.7|7116.9|7126.7|7123.9|7100.8|7097.5|2932
1731074400000|2024-11-08 14:00:00|7120.4|7116.6|7121.7|7118.9|7125.7|7122.9|7110.3|7107.5|2600
1731074700000|2024-11-08 14:05:00|7121.4|7117.9|7131.4|7128.6|7132.7|7129.6|7116|7112.7|2628
1731075000000|2024-11-08 14:10:00|7132.4|7128.9|7115|7112.2|7134.7|7131.6|7111|7107.5|2317
1731075300000|2024-11-08 14:15:00|7114.6|7111.8|7108|7105.2|7115.3|7111.8|7101.3|7098.5|1518
1731075600000|2024-11-08 14:20:00|7107.3|7104.5|7101.9|7099.1|7111.3|7108.1|7101.3|7098|1443
1731075900000|2024-11-08 14:25:00|7102.6|7099.8|7097.9|7095.1|7112.9|7109.4|7094.9|7092.1|964
1731076200000|2024-11-08 14:30:00|7098.6|7094.8|7099.5|7096.7|7101.2|7098.1|7087.9|7085.1|1397
1731076500000|2024-11-08 14:35:00|7100.5|7097.1|7089.5|7086.7|7103.5|7100.4|7080.8|7078|3031
1731076800000|2024-11-08 14:40:00|7089.8|7087|7073.8|7070|7089.8|7087|7057.8|7055|5561
1731077100000|2024-11-08 14:45:00|7073.5|7070.7|7081.8|7079|7093.2|7090.1|7073.2|7070|3316
1731077400000|2024-11-08 14:50:00|7082.5|7078.7|7075.8|7073|7087.2|7084.4|7066.8|7064|1928
1731077700000|2024-11-08 14:55:00|7075.5|7072.7|7063.1|7060.3|7075.8|7072.7|7059.7|7056.9|1965
1731078000000|2024-11-08 15:00:00|7062.1|7059.3|7052.8|7050|7062.8|7059.3|7047.1|7044.3|3547
1731078300000|2024-11-08 15:05:00|7052.1|7049.3|7020.8|7018|7062.2|7059.4|7017.1|7014.3|5738
1731078600000|2024-11-08 15:10:00|7021.1|7018.3|7013.8|7011|7028.8|7026|7009.4|7006.3|4254
1731078900000|2024-11-08 15:15:00|7014.2|7011.4|6995.1|6991.3|7019.1|7016|6992.8|6989.7|3587
1731079200000|2024-11-08 15:20:00|6994.8|6992|7010.8|7008|7011.1|7008.3|6991.8|6989|2982
1731079500000|2024-11-08 15:25:00|7011.1|7007.3|6996.8|6993|7024.5|7021|6995.8|6992.7|3213
1731079800000|2024-11-08 15:30:00|6996.1|6993.3|7004.8|7002|7019.5|7016.4|6993.8|6990.7|2253
1731080100000|2024-11-08 15:35:00|7004.5|7001.7|7013.8|7010|7023.8|7020.7|6999.8|6997|2171
1731080400000|2024-11-08 15:40:00|7012.5|7009.7|7028.5|7025.7|7036.8|7034|7007.9|7004.6|4024
1731080700000|2024-11-08 15:45:00|7028.8|7025|7019.4|7015.6|7030.8|7027.7|7012.1|7009.3|1668
1731081000000|2024-11-08 15:50:00|7018.1|7015.3|7012.1|7009.3|7021.1|7018|7005.4|7002.6|1898
1731081300000|2024-11-08 15:55:00|7011.4|7008.3|7012.1|7009.3|7023.5|7020.7|7010.1|7007.3|1496
1731081600000|2024-11-08 16:00:00|7012.4|7008.6|7008.1|7005.3|7014.8|7011.6|7004.7|7001.9|1897
1731081900000|2024-11-08 16:05:00|7008.4|7004.6|7002.1|6999.3|7009.8|7006.6|6999.1|6996.3|1425
1731082200000|2024-11-08 16:10:00|7001.4|6998.6|7009.4|7006.6|7011.1|7007.6|6993.1|6989.7|3102
1731082500000|2024-11-08 16:15:00|7009.1|7006.3|7009.1|7005.3|7022.1|7019.3|7004.8|7002|2128
1731082800000|2024-11-08 16:20:00|7008.4|7005.6|7016.8|7014|7026.8|7024|7006.4|7003.3|4518
1731083100000|2024-11-08 16:25:00|7016.5|7013|6993.7|6990.9|7018.1|7015|6981.1|6978.1|5502
1731083400000|2024-11-08 16:30:00|6992.4|6989.6|7003.8|7001|7008.1|7005|6988.8|6986|2213
1731083700000|2024-11-08 16:35:00|7004.1|7000.3|7004.8|7002|7008.1|7005.3|6996.8|6994|1688
1731084000000|2024-11-08 16:40:00|7004.4|7001.6|6998.1|6995.3|7007.1|7004.3|6997.7|6994.3|808
1731084300000|2024-11-08 16:45:00|6997.7|6994.9|6993|6990.2|7001.4|6998.3|6992|6989.2|858
1731084600000|2024-11-08 16:50:00|6992.4|6989.2|6995.4|6992.6|7001.4|6998.2|6990.4|6987.6|1711
1731084900000|2024-11-08 16:55:00|6995.7|6992.9|6988|6985.2|7000.4|6997.6|6986.7|6983.5|1449
1731085200000|2024-11-08 17:00:00|6988.3|6985.5|7006|7003.2|7008|7004.5|6986.3|6983.2|2003
1731085500000|2024-11-08 17:05:00|7006.7|7002.9|7008|7005.2|7015|7011.5|7002.3|6999.2|1206
1731085800000|2024-11-08 17:10:00|7008.7|7005.9|7004|7001.2|7012|7008.5|7002|6999.2|1194
1731086100000|2024-11-08 17:15:00|7004.3|7001.5|7012.6|7008.8|7017|7013.7|6994.3|6990.8|3326
1731086400000|2024-11-08 17:20:00|7012.3|7008.5|7015.3|7012.5|7017.5|7014.5|7008.6|7005.5|1370
1731086700000|2024-11-08 17:25:00|7015.6|7012.8|7017|7014.2|7023.3|7019.9|7010.6|7007.5|1675
1731087000000|2024-11-08 17:30:00|7017.3|7013.5|7030.4|7026.6|7041.1|7038.3|7016|7013|3312
1731087300000|2024-11-08 17:35:00|7030.1|7027.3|7027|7024.2|7033.4|7030.3|7023.7|7020.9|1266
1731087600000|2024-11-08 17:40:00|7027.7|7023.9|7028|7025.2|7029.3|7026.5|7022|7018.2|706
1731087900000|2024-11-08 17:45:00|7027.3|7024.5|7026.3|7022.5|7035.7|7032.9|7025.6|7022.3|1307
1731088200000|2024-11-08 17:50:00|7025.3|7023.2|7028.3|7025.5|7029.6|7026.5|7018.6|7014.6|1331
1731088500000|2024-11-08 17:55:00|7028.6|7025.8|7037.9|7034.1|7039.9|7036.5|7028.3|7024.8|998
1731088800000|2024-11-08 18:00:00|7037.2|7034.4|7027.9|7024.1|7040.6|7037.8|7026.6|7023.4|1310
1731089100000|2024-11-08 18:05:00|7027.6|7024.8|7026.6|7023.8|7028.9|7026.1|7022.9|7019.8|987
1731089400000|2024-11-08 18:10:00|7026.9|7024.1|7021.9|7018.1|7029.6|7026.1|7019.6|7016.6|1105
1731089700000|2024-11-08 18:15:00|7021.6|7018.8|7020.9|7018.1|7025.9|7023.1|7017.9|7014.8|1463
1731090000000|2024-11-08 18:20:00|7020.5|7017.7|7024.9|7022.1|7025.9|7023.1|7017.9|7015.1|1141
1731090300000|2024-11-08 18:25:00|7025.6|7022.8|7019.8|7017|7025.9|7023.1|7016.1|7012.3|3162
1731090600000|2024-11-08 18:30:00|7020.1|7017.3|7014.4|7011.6|7023.5|7020.4|7013.4|7010.3|4383
1731090900000|2024-11-08 18:35:00|7014.7|7011.9|7011.4|7007.6|7018.8|7016|7009.1|7005.6|3751
1731091200000|2024-11-08 18:40:00|7010.7|7007.9|7010.4|7007.6|7013.7|7010.9|7003.7|7000.6|1058
1731091500000|2024-11-08 18:45:00|7011.1|7008.3|7007.7|7004.9|7014.4|7011.3|7005.4|7002.4|1084
1731091800000|2024-11-08 18:50:00|7007.4|7004.6|7006.6|7002.8|7009.4|7006.6|7002.3|6999.5|3986
1731092100000|2024-11-08 18:55:00|7006.3|7003.5|7006.2|7003.4|7013|7009.7|7002.9|7000.1|7112
1731092400000|2024-11-08 19:00:00|7005.9|7003.1|7009.2|7006.4|7018.3|7015.5|7004.9|7002.1|1632
1731092700000|2024-11-08 19:05:00|7009.9|7006.1|7017.6|7013.8|7017.9|7015.1|7004.2|7001.1|2233
1731093000000|2024-11-08 19:10:00|7016.9|7014.1|7017.9|7014.1|7018.6|7015.5|7012.9|7010.1|1127
1731093300000|2024-11-08 19:15:00|7017.6|7013.8|7020.9|7018.1|7023.2|7020.1|7016.2|7013.4|2066
1731093600000|2024-11-08 19:20:00|7021.2|7018.4|7023.2|7019.4|7024.2|7021.1|7014.5|7011.7|4832
1731093900000|2024-11-08 19:25:00|7022.9|7020.1|7025.4|7021.6|7033.4|7029.9|7015.7|7012.6|28650
1731094200000|2024-11-08 19:30:00|7025.2|7021.4|7022.6|7019.8|7030.6|7027.5|7021.3|7018.5|3575
1731094500000|2024-11-08 19:35:00|7022.9|7020.1|7028.3|7024.5|7028.6|7025.5|7021.3|7018.5|1979
1731094800000|2024-11-08 19:40:00|7027.8|7025.5|7029.6|7025.8|7030.3|7027.2|7024.6|7021.5|1336
1731095100000|2024-11-08 19:45:00|7029.3|7026.5|7033.3|7030.5|7034.3|7030.5|7029.3|7025.8|827
1731095400000|2024-11-08 19:50:00|7034.3|7030.8|7037|7034.2|7038.3|7035.5|7032.3|7029.5|484
1731095700000|2024-11-08 19:55:00|7036.7|7033.9|7032|7029.2|7038|7034.7|7031|7028.2|494
1731096000000|2024-11-08 20:00:00|7032.3|7028.5|7033|7030.2|7034.3|7031.5|7030.7|7027.2|414
1731096300000|2024-11-08 20:05:00|7033.3|7030.5|7033.6|7030.8|7035.3|7032.5|7032.3|7029.2|1194
1731096600000|2024-11-08 20:10:00|7033.3|7030.5|7036.3|7033.5|7036.6|7033.5|7031.9|7028.8|299
1731096900000|2024-11-08 20:15:00|7036.6|7033.8|7037.6|7034.8|7038.8|7035.9|7035.6|7032.5|255
1731097200000|2024-11-08 20:20:00|7037.3|7034.5|7041.3|7038.5|7041.6|7038.5|7036.3|7033.3|466
1731097500000|2024-11-08 20:25:00|7042|7038.2|7035.6|7032.8|7042|7038.8|7031.6|7028.5|1070
1731097800000|2024-11-08 20:30:00|7036.6|7033.8|7036.6|7033.8|7041.6|7038.5|7036|7032.8|414
1731098100000|2024-11-08 20:35:00|7036.9|7034.1|7034.9|7032.1|7037.8|7034.5|7033.3|7030.5|227
1731098400000|2024-11-08 20:40:00|7034.6|7031.8|7034.3|7031.5|7034.6|7031.8|7031.6|7028.5|449
1731098700000|2024-11-08 20:45:00|7034.6|7030.8|7029.6|7026.8|7034.6|7031.8|7029.3|7026.5|221
1731099000000|2024-11-08 20:50:00|7029.3|7026.5|7031.6|7028.8|7032.6|7029.8|7027.9|7024.8|278
1731099300000|2024-11-08 20:55:00|7030.9|7028.1|7025.6|7022.8|7032.6|7029.5|7024.6|7021.4|476
1731099600000|2024-11-08 21:00:00|7026.2|7023.4|7026.2|7023.4|7027.7|7024.4|7024.2|7021.3|371
1731099900000|2024-11-08 21:05:00|7026.6|7023.8|7024.6|7021.8|7028.6|7025.4|7023.6|7020.8|623
1731100200000|2024-11-08 21:10:00|7024.2|7021.4|7029.5|7026.7|7029.5|7026.7|7024.2|7021.4|253
1731100500000|2024-11-08 21:15:00|7028.9|7026.1|7029.2|7026.4|7030.2|7027.4|7027.9|7025.1|160
1731100800000|2024-11-08 21:20:00|7028.9|7026.1|7033.5|7030.7|7034.2|7031.4|7027.9|7025.1|127
1731101100000|2024-11-08 21:25:00|7033.8|7031|7033.8|7031|7034.5|7031.7|7032.8|7029.4|141
1731101400000|2024-11-08 21:30:00|7034.2|7031.4|7030.5|7027.7|7034.2|7031.4|7029.8|7026.7|174
1731101700000|2024-11-08 21:35:00|7030.8|7028|7030.5|7027.7|7031.8|7029|7030.1|7026.7|156
1731102000000|2024-11-08 21:40:00|7030.8|7028|7030.5|7027.7|7031.8|7028.4|7028.2|7025.4|465
1731102300000|2024-11-08 21:45:00|7030.8|7028|7031.5|7028.7|7032.5|7029.4|7030.1|7026.7|83
1731102600000|2024-11-08 21:50:00|7032.2|7028.4|7030.8|7028|7032.5|7029.4|7028.2|7025.2|259
1731102900000|2024-11-08 21:55:00|7030.5|7027.7|7027.2|7024.4|7030.5|7027.7|7025.5|7022.4|185
1731279600000|2024-11-10 23:00:00|7010.3|7007.5|7010|7007.2|7017.7|7014.5|6992.3|6989.5|830
1731279900000|2024-11-10 23:05:00|7010.3|7006.5|7025.3|7022.5|7025.3|7022.5|7009.7|7006.2|363
1731280200000|2024-11-10 23:10:00|7025.7|7021.9|7025.3|7022.5|7025.8|7022.5|7021.3|7018.2|121
1731280500000|2024-11-10 23:15:00|7024.7|7021.9|7018.3|7015.5|7025.3|7021.9|7016|7012.9|197
1731280800000|2024-11-10 23:20:00|7018.7|7014.9|7014.3|7011.5|7018.7|7014.9|7010.7|7007.5|146
1731281100000|2024-11-10 23:25:00|7014.7|7011.9|7013.3|7009.5|7016.7|7013.5|7012.3|7009.5|83
1731281400000|2024-11-10 23:30:00|7012.7|7009.9|7014.3|7010.5|7014.7|7011.5|7012.3|7009.2|73
1731281700000|2024-11-10 23:35:00|7014|7011.2|7012.7|7008.9|7014.3|7011.2|7010.7|7007.5|84
1731282000000|2024-11-10 23:40:00|7012.3|7008.5|7008.3|7005.5|7012.7|7009.5|7007|7003.9|103
1731282300000|2024-11-10 23:45:00|7009|7005.2|7008.3|7005.5|7009.3|7006.5|7007.3|7003.9|29
1731282600000|2024-11-10 23:50:00|7009|7005.2|7006.3|7003.5|7009.3|7006.5|7001.7|6998.5|187
1731282900000|2024-11-10 23:55:00|7007.3|7004.5|7008.3|7005.5|7010|7007.2|7007.3|7004.2|194
1731283200000|2024-11-11 00:00:00|7008.7|7004.9|7009.3|7006.5|7011.3|7008.2|7007.3|7004.2|88
1731283500000|2024-11-11 00:05:00|7009|7006.2|7008.3|7005.5|7009.6|7006.8|7008|7004.5|57
1731283800000|2024-11-11 00:10:00|7009|7005.2|7010|7006.2|7011.3|7008.2|7008.3|7005|119
1731284100000|2024-11-11 00:15:00|7009.3|7006.5|7011.9|7009.1|7013|7010.2|7009|7005.5|365
1731284400000|2024-11-11 00:20:00|7012.3|7008.5|7011.9|7008.1|7012.9|7010.1|7010.3|7007.1|67
1731284700000|2024-11-11 00:25:00|7011.3|7008.5|7011.9|7008.1|7012.6|7008.8|7010.3|7007.1|38
1731285000000|2024-11-11 00:30:00|7012.3|7008.5|7010.3|7007.5|7012.7|7009.1|7008.3|7004.8|58
1731285300000|2024-11-11 00:35:00|7010.9|7007.1|7011.3|7008.5|7011.6|7008.5|7009.3|7006.1|22
1731285600000|2024-11-11 00:40:00|7011.9|7008.1|7011.9|7008.1|7012.3|7009.1|7010.3|7007.1|61
1731285900000|2024-11-11 00:45:00|7011.3|7008.5|7015.9|7013.1|7016.9|7013.6|7010.3|7006.5|116
1731286200000|2024-11-11 00:50:00|7015.3|7012.5|7014.3|7011.5|7016.6|7013.5|7013.6|7010.5|61
1731286500000|2024-11-11 00:55:00|7013.9|7010.5|7010.9|7008.1|7014.6|7011.5|7008.9|7006.1|75
1731286800000|2024-11-11 01:00:00|7010.3|7007.1|6995.3|6992.5|7011.9|7008.1|6992.9|6989.1|978
1731287100000|2024-11-11 01:05:00|6995.9|6991.5|6992.9|6990.1|6997.3|6994.5|6990.3|6987.1|260
1731287400000|2024-11-11 01:10:00|6993.3|6989.5|6993.9|6991.1|6996.3|6993.1|6992.6|6989.1|87
1731287700000|2024-11-11 01:15:00|6993.3|6990.1|6984.3|6980.5|6996.4|6993.1|6981.6|6978.5|446
1731288000000|2024-11-11 01:20:00|6983.6|6980.8|6984.6|6981.8|6992.6|6989.5|6980.6|6977.8|302
1731288300000|2024-11-11 01:25:00|6984.3|6981.5|6982.3|6979.5|6989.6|6986.5|6982.3|6978.8|287
1731288600000|2024-11-11 01:30:00|6982.6|6978.8|6990.3|6987.5|6991.6|6988.5|6981.3|6978.1|291
1731288900000|2024-11-11 01:35:00|6990.6|6986.8|6999.3|6996.5|7000.9|6998.1|6988.3|6985.1|240
1731289200000|2024-11-11 01:40:00|6999.9|6996.1|7001.2|6998.4|7003.6|7000.4|6995.6|6992.1|290
1731289500000|2024-11-11 01:45:00|7001.6|6997.8|6992.2|6989.4|7002.9|6999.4|6990.2|6986.4|130
1731289800000|2024-11-11 01:50:00|6992.9|6989.1|6996.2|6993.4|6998.6|6995.4|6992.2|6988.4|130
1731290100000|2024-11-11 01:55:00|6996.9|6993.1|6995.2|6992.4|6998.6|6995.4|6993.9|6991.1|94
1731290400000|2024-11-11 02:00:00|6995.9|6992.1|6999.2|6996.4|7001.6|6998.4|6992.2|6989.1|226
1731290700000|2024-11-11 02:05:00|6998.9|6996.1|6993.2|6990.4|6998.9|6996.1|6991.2|6988.4|82
1731291000000|2024-11-11 02:10:00|6992.6|6989.8|6989.2|6986.4|6993.7|6990.4|6988.6|6985.8|93
1731291300000|2024-11-11 02:15:00|6989.6|6985.8|6987.9|6985.1|6992.6|6989.1|6987.2|6984.1|116
1731291600000|2024-11-11 02:20:00|6987.6|6984.8|6987.2|6984.4|6987.6|6984.8|6984.2|6981.4|83
1731291900000|2024-11-11 02:25:00|6987.6|6983.8|6990.2|6987.4|6990.6|6987.4|6984.9|6981.1|71
1731292200000|2024-11-11 02:30:00|6990.6|6986.8|6988.2|6984.4|6990.6|6987.8|6984.9|6981.4|107
1731292500000|2024-11-11 02:35:00|6987.2|6984.7|6986.2|6983.4|6990.6|6987.4|6983.2|6980.1|105
1731292800000|2024-11-11 02:40:00|6985.9|6983.1|6981.2|6978.4|6986.2|6983.4|6980.2|6977.1|117
1731293100000|2024-11-11 02:45:00|6982.2|6979.4|6990.2|6987.4|6992.6|6989.8|6982.2|6979.4|152
1731293400000|2024-11-11 02:50:00|6990.9|6987.1|6991.2|6988.4|6998.5|6995.4|6990.2|6987.1|109
1731293700000|2024-11-11 02:55:00|6991.5|6988.7|6999.9|6997.1|7001.5|6998.4|6991.2|6988.4|308
1731294000000|2024-11-11 03:00:00|6999.2|6996.4|6999.2|6996.4|7000.5|6997.4|6996.2|6993|229
1731294300000|2024-11-11 03:05:00|6999.8|6996|6998.2|6995.4|6999.8|6996.7|6995.8|6992|459
1731294600000|2024-11-11 03:10:00|6998.5|6994.7|6999.2|6996.4|7000.2|6997.4|6995.2|6992|50
1731294900000|2024-11-11 03:15:00|6998.9|6996.1|6993.7|6989.9|6998.9|6996.1|6992.2|6988.7|86
1731295200000|2024-11-11 03:20:00|6993.5|6989.7|6993.5|6989.7|6995.2|6991.5|6991.2|6988|79
1731295500000|2024-11-11 03:25:00|6992.9|6990.1|6991.2|6987.4|6993.2|6990.4|6988.2|6985.4|117
1731295800000|2024-11-11 03:30:00|6990.2|6987|6988.5|6984.7|6990.8|6987.4|6986.8|6984|106
1731296100000|2024-11-11 03:35:00|6987.9|6985.1|6983.5|6980.7|6988.5|6985.4|6982.2|6979.4|140
1731296400000|2024-11-11 03:40:00|6984.5|6981.4|6985.5|6982.7|6986.5|6983.4|6983.5|6980.4|68
1731296700000|2024-11-11 03:45:00|6986.2|6982.4|6986.8|6984|6987.5|6984.7|6985.7|6982.4|51
1731297000000|2024-11-11 03:50:00|6987.2|6983.4|6988.5|6985.7|6989.5|6986.7|6986.5|6983.4|56
1731297300000|2024-11-11 03:55:00|6988.2|6985.4|6990.5|6987.7|6990.5|6987.7|6988.2|6985.4|54
1731297600000|2024-11-11 04:00:00|6990.2|6987.4|6989.2|6986.4|6991.5|6988.4|6988.5|6985.7|86
1731297900000|2024-11-11 04:05:00|6989.5|6985.7|6989.2|6986.4|6990.5|6987.4|6988.2|6985|191
1731298200000|2024-11-11 04:10:00|6988.5|6985.4|6986.5|6982.7|6989.5|6986.1|6984.5|6981.4|66
1731298500000|2024-11-11 04:15:00|6986.2|6983.4|6985.5|6982.7|6987.5|6984.4|6985.5|6982.3|43
1731298800000|2024-11-11 04:20:00|6985.1|6982.3|6985.5|6982.7|6987.5|6984.3|6985.1|6982.3|40
1731299100000|2024-11-11 04:25:00|6985.2|6982.4|6985.1|6982.3|6986.5|6983.3|6984.5|6981.7|32
1731299400000|2024-11-11 04:30:00|6985.5|6982.7|6983.1|6980.3|6986.5|6983|6983.1|6980.3|35
1731299700000|2024-11-11 04:35:00|6982.8|6980|6983.1|6980.3|6984.5|6981.3|6981.8|6979|75
1731300000000|2024-11-11 04:40:00|6982.8|6980|6981.1|6977.3|6982.8|6980|6979.8|6977|45
1731300300000|2024-11-11 04:45:00|6980.8|6978|6980.2|6977.4|6983.5|6980.3|6977.1|6974.3|1063
1731300600000|2024-11-11 04:50:00|6979.8|6977|6980.8|6978|6981.8|6979|6979.5|6976.7|43
1731300900000|2024-11-11 04:55:00|6980.5|6977.7|6981.5|6977.7|6981.8|6978.7|6980|6976.7|46
1731301200000|2024-11-11 05:00:00|6980.8|6978|6987.8|6985|6987.8|6985|6980.8|6978|122
1731301500000|2024-11-11 05:05:00|6987.2|6984.4|6988.1|6985.3|6988.8|6986|6985.8|6982.7|49
1731301800000|2024-11-11 05:10:00|6988.5|6985.7|6991.8|6989|6993.2|6990|6987.8|6984.7|133
1731302100000|2024-11-11 05:15:00|6991.5|6988.7|6993.8|6990|6994.8|6991.4|6990.8|6987.7|65
1731302400000|2024-11-11 05:20:00|6994.2|6990.4|6992.8|6990|6994.2|6990.4|6991.5|6988.7|55
1731302700000|2024-11-11 05:25:00|6992.5|6989.7|6997.2|6994.4|6998.8|6995.7|6992.5|6989.7|150
1731303000000|2024-11-11 05:30:00|6997.5|6994.7|6990.8|6988|7010.2|7007.4|6989.2|6986|653
1731303300000|2024-11-11 05:35:00|6991.8|6989|6987.8|6985|6994.2|6991|6987.1|6983.6|139
1731303600000|2024-11-11 05:40:00|6987.5|6984.7|6984.8|6982|6989.1|6986|6984.8|6982|74
1731303900000|2024-11-11 05:45:00|6985.1|6982.3|6986.8|6984|6987.8|6984.6|6982.8|6979.6|82
1731304200000|2024-11-11 05:50:00|6987.1|6984.3|6990.8|6988|6993.8|6990.3|6986.1|6983.3|81
1731304500000|2024-11-11 05:55:00|6991.1|6987.3|6991.4|6987.6|6992.4|6989.6|6988.8|6985.6|69
1731304800000|2024-11-11 06:00:00|6990.8|6988|6989.4|6985.6|6993.1|6990|6987.8|6984.6|79
1731305100000|2024-11-11 06:05:00|6990.1|6986.3|6998.1|6994.3|6999.1|6996.3|6988.4|6985|106
1731305400000|2024-11-11 06:10:00|6999.1|6995.3|7005.4|7001.6|7008.1|7005|6998.5|6995|158
1731305700000|2024-11-11 06:15:00|7004.8|7002|7016.4|7013.6|7018.8|7015.6|7003.8|7000.5|683
1731306000000|2024-11-11 06:20:00|7016.1|7013.3|7011.4|7008.6|7016.1|7013.3|7010.8|7007.6|260
1731306300000|2024-11-11 06:25:00|7011.8|7009|7017.1|7013.3|7017.1|7014|7011.4|7008.6|80
1731306600000|2024-11-11 06:30:00|7016.8|7014|7018.1|7014.3|7019.8|7017|7016.4|7013.6|210
1731306900000|2024-11-11 06:35:00|7017.5|7014.7|7017.8|7014|7019.1|7016|7015.1|7012|79
1731307200000|2024-11-11 06:40:00|7018.1|7015|7018.8|7016|7020.1|7017|7015.8|7013|58
1731307500000|2024-11-11 06:45:00|7019.1|7015.3|7022.1|7018.3|7022.1|7019|7016.8|7013.6|117
1731307800000|2024-11-11 06:50:00|7021.8|7019|7020.8|7017|7022.1|7019|7017.8|7014.5|89
1731308100000|2024-11-11 06:55:00|7020.4|7017.6|7019.8|7017|7022.3|7019|7017.4|7014.5|83
1731308400000|2024-11-11 07:00:00|7020.4|7016.6|7020.7|7016.9|7021.7|7018.6|7016.8|7014|174
1731308700000|2024-11-11 07:05:00|7020.4|7016.6|7019.7|7016.9|7022.1|7019.3|7019.7|7016.6|132
1731309000000|2024-11-11 07:10:00|7020.4|7016.6|7015.4|7012.6|7020.7|7017.6|7014.7|7011.9|146
1731309300000|2024-11-11 07:15:00|7015.7|7012.9|7010.7|7007.9|7016.7|7013.9|7010.7|7007.9|217
1731309600000|2024-11-11 07:20:00|7011.1|7006.9|7008.1|7005.3|7011.1|7007.9|7003.7|7000.3|251
1731309900000|2024-11-11 07:25:00|7008.7|7004.9|7010.7|7007.9|7013.1|7009.9|7002.1|6998.9|155
1731310200000|2024-11-11 07:30:00|7011.7|7008.9|7011.1|7008.3|7016.1|7013.3|7008.6|7005.3|289
1731310500000|2024-11-11 07:35:00|7010.1|7007.3|7012.4|7009.6|7014.4|7011.2|7006.1|7002.8|1333
1731310800000|2024-11-11 07:40:00|7013|7009.2|7014|7011.2|7021.4|7017.9|7012|7009.2|312
1731311100000|2024-11-11 07:45:00|7014.7|7010.9|7013|7010.2|7016.4|7013.2|7010.9|7007.6|164
1731311400000|2024-11-11 07:50:00|7013.4|7010.6|7012.4|7009.6|7015.4|7012.6|7009.4|7006.2|339
1731311700000|2024-11-11 07:55:00|7013|7009.2|7015.4|7011.6|7021.5|7018.2|7012.7|7009.2|212
1731312000000|2024-11-11 08:00:00|7015|7012.2|7027.4|7024.6|7031.4|7028.6|7015|7012.2|751
1731312300000|2024-11-11 08:05:00|7027.7|7024.9|7020.4|7017.6|7031.4|7028.2|7018|7014.2|391
1731312600000|2024-11-11 08:10:00|7021.4|7018.6|7027.4|7024.6|7030.7|7027.6|7020.4|7017.2|304
1731312900000|2024-11-11 08:15:00|7028.4|7024.2|7033.4|7030.6|7033.5|7030.6|7026|7023.2|239
1731313200000|2024-11-11 08:20:00|7033.7|7029.9|7022.7|7019.9|7033.7|7030.6|7019.7|7016.9|1747
1731313500000|2024-11-11 08:25:00|7023.4|7019.6|7027.7|7024.9|7031.7|7028.9|7022.7|7019.6|762
1731313800000|2024-11-11 08:30:00|7027.3|7024.5|7014.3|7010.5|7032|7028.5|7010|7006.8|903
1731314100000|2024-11-11 08:35:00|7014|7011.2|7032.6|7029.8|7038.6|7035.8|7006.3|7003.5|2000
1731314400000|2024-11-11 08:40:00|7032.9|7030.1|7025.6|7021.8|7036.6|7033.3|7025.6|7021.8|366
1731314700000|2024-11-11 08:45:00|7026.3|7022.8|7025.3|7022.5|7031.6|7028.8|7019.9|7016.8|504
1731315000000|2024-11-11 08:50:00|7025.9|7023.1|7020.6|7016.8|7031.6|7028.1|7020|7016.8|253
1731315300000|2024-11-11 08:55:00|7020.3|7017.5|7026.3|7023.5|7030.3|7027.5|7016.6|7013.8|450
1731315600000|2024-11-11 09:00:00|7027.6|7023.8|7026.6|7022.8|7034.6|7031.5|7017.3|7014.5|408
1731315900000|2024-11-11 09:05:00|7026.3|7023.5|7026.3|7023.5|7038.3|7035.5|7021.3|7018.5|586
1731316200000|2024-11-11 09:10:00|7026.9|7023.1|7009.3|7005.5|7033.9|7031.1|7008|7005.2|834
1731316500000|2024-11-11 09:15:00|7009|7006.2|6994.3|6991.5|7011.6|7008.2|6993|6989.5|1248
1731316800000|2024-11-11 09:20:00|6995.3|6991.9|6970.4|6967.6|6996.7|6993.9|6962.4|6959.2|2667
1731317100000|2024-11-11 09:25:00|6971|6967.2|6952.4|6949.6|6971.4|6968.6|6947.7|6944.6|1482
1731317400000|2024-11-11 09:30:00|6952.1|6949.3|6953.7|6949.9|6963.4|6960.6|6942.7|6939.6|1215
1731317700000|2024-11-11 09:35:00|6953.1|6950.3|6951.4|6948.6|6966.4|6963.6|6948.7|6945.6|820
1731318000000|2024-11-11 09:40:00|6951.7|6947.9|6939.4|6936.6|6951.7|6948.6|6937.4|6934.6|778
1731318300000|2024-11-11 09:45:00|6939.1|6936.3|6939.4|6936.6|6941.7|6938.9|6929.7|6926.9|1093
1731318600000|2024-11-11 09:50:00|6939.7|6935.9|6947.4|6944.6|6949.7|6945.9|6938.4|6935.6|776
1731318900000|2024-11-11 09:55:00|6947.7|6943.9|6938.4|6935.6|6950|6946.9|6937.4|6934.2|501
1731319200000|2024-11-11 10:00:00|6938.7|6934.9|6927.3|6924.5|6938.7|6935.6|6917.4|6914.6|1456
1731319500000|2024-11-11 10:05:00|6928.6|6925.8|6924.3|6921.5|6932.3|6928.9|6910.7|6907.9|1040
1731319800000|2024-11-11 10:10:00|6924.7|6921.9|6917|6913.2|6930.4|6927.5|6915|6911.9|984
1731320100000|2024-11-11 10:15:00|6916.4|6913.6|6937|6933.2|6940.1|6936.6|6916|6912.9|932
1731320400000|2024-11-11 10:20:00|6936|6933.5|6932.3|6929.5|6937.7|6934.5|6929.4|6926.6|470
1731320700000|2024-11-11 10:25:00|6932.7|6929.9|6926|6922.2|6934|6931.2|6924.7|6921.9|653
1731321000000|2024-11-11 10:30:00|6925|6921.6|6924|6921.2|6927.4|6923.9|6918.4|6915.2|554
1731321300000|2024-11-11 10:35:00|6925.4|6921.6|6917.7|6913.9|6925.4|6922.1|6916|6913.2|409
1731321600000|2024-11-11 10:40:00|6918|6914.2|6916.4|6913.6|6921.2|6918.2|6914|6910.9|640
1731321900000|2024-11-11 10:45:00|6916|6913.2|6919|6916.2|6921.4|6918.2|6906|6902.9|1591
1731322200000|2024-11-11 10:50:00|6919.4|6915.6|6910.4|6906.6|6921.4|6918.2|6908|6904.9|404
1731322500000|2024-11-11 10:55:00|6909.7|6906.9|6904.4|6901.6|6912|6908.6|6901.7|6898.9|508
1731322800000|2024-11-11 11:00:00|6904|6901.2|6904|6901.2|6907.4|6904.2|6901|6897.9|537
1731323100000|2024-11-11 11:05:00|6904.4|6900.6|6895.4|6892.6|6904.4|6901.2|6892.4|6889.6|945
1731323400000|2024-11-11 11:10:00|6896|6892.2|6907|6903.2|6917.7|6914.9|6895.4|6892.2|1242
1731323700000|2024-11-11 11:15:00|6906.7|6903.9|6917.3|6914.5|6922.3|6919.2|6905.4|6902.2|872
1731324000000|2024-11-11 11:20:00|6917.7|6913.9|6908.3|6905.5|6918.3|6915.5|6907.7|6904.9|403
1731324300000|2024-11-11 11:25:00|6908.9|6905.1|6906.3|6903.5|6909.3|6906.1|6896.3|6893.5|393
1731324600000|2024-11-11 11:30:00|6906.7|6903.9|6889.4|6886.6|6908.3|6905.5|6885.3|6882.4|1359
1731324900000|2024-11-11 11:35:00|6889|6886.2|6897|6894.2|6897|6894.2|6889|6885.9|476
1731325200000|2024-11-11 11:40:00|6897.6|6893.8|6899|6896.2|6903.6|6900.8|6895|6891.8|601
1731325500000|2024-11-11 11:45:00|6899.4|6895.6|6898|6895.2|6907.4|6904.2|6897.6|6894.2|362
1731325800000|2024-11-11 11:50:00|6898.3|6894.5|6904|6901.2|6904|6901.2|6894|6890.8|549
1731326100000|2024-11-11 11:55:00|6904.3|6900.5|6909.3|6906.5|6915|6912.2|6901|6897.8|652
1731326400000|2024-11-11 12:00:00|6909|6906.2|6909|6906.2|6913.3|6910.2|6906|6903.2|392
1731326700000|2024-11-11 12:05:00|6909.3|6905.5|6904.3|6901.5|6914.3|6911.2|6904|6900.8|456
1731327000000|2024-11-11 12:10:00|6904|6901.2|6911|6908.2|6911.3|6908.2|6903.3|6900.2|198
1731327300000|2024-11-11 12:15:00|6911.3|6907.5|6902.3|6899.5|6918.7|6914.2|6899|6895.5|619
1731327600000|2024-11-11 12:20:00|6902|6899.2|6908|6905.2|6908.3|6905.5|6895.3|6891.2|653
1731327900000|2024-11-11 12:25:00|6908.3|6904.5|6898|6895.2|6908.3|6905.2|6896.3|6893.5|385
1731328200000|2024-11-11 12:30:00|6898.3|6895.5|6895|6892.2|6904|6901.2|6893.3|6890.5|557
1731328500000|2024-11-11 12:35:00|6895.3|6891.5|6892.3|6889.5|6898|6895.2|6892.3|6889.5|488
1731328800000|2024-11-11 12:40:00|6892|6888.5|6882.3|6878.5|6894.3|6891.2|6878|6875.2|2082
1731329100000|2024-11-11 12:45:00|6881.7|6878.9|6870.4|6867.6|6885.7|6882.5|6863.7|6859.3|3681
1731329400000|2024-11-11 12:50:00|6869.4|6866.6|6866.4|6863.6|6875.4|6872.2|6863|6860.2|1064
1731329700000|2024-11-11 12:55:00|6866|6863.2|6866.4|6863.6|6869.4|6866.2|6862|6859.2|1126
1731330000000|2024-11-11 13:00:00|6867|6863.2|6876.7|6873.9|6881|6878.2|6858.4|6855.6|3401
1731330300000|2024-11-11 13:05:00|6877.7|6874.9|6874.7|6871.9|6879|6875.6|6867.4|6864.6|1392
1731330600000|2024-11-11 13:10:00|6875|6872.2|6881.4|6878.6|6881.4|6878.6|6862.6|6859.3|1704
1731330900000|2024-11-11 13:15:00|6880.4|6877.6|6867.4|6864.6|6883.4|6880.6|6864|6861.2|2339
1731331200000|2024-11-11 13:20:00|6867.7|6863.9|6866|6862.2|6870.4|6867.2|6860|6856.9|989
1731331500000|2024-11-11 13:25:00|6866.4|6862.6|6856.4|6853.6|6866.7|6863.9|6848|6845.1|3619
1731331800000|2024-11-11 13:30:00|6856.7|6852.9|6857.4|6854.6|6861.4|6858.2|6855.4|6852.1|1024
1731332100000|2024-11-11 13:35:00|6858|6854.2|6851|6848.2|6860|6857.2|6850|6846.8|1022
1731332400000|2024-11-11 13:40:00|6850.7|6847.9|6847|6844.2|6854|6851.2|6843.6|6840.8|1580
1731332700000|2024-11-11 13:45:00|6846.7|6843.9|6838|6834.2|6847|6843.9|6834|6831.2|2913
1731333000000|2024-11-11 13:50:00|6837.7|6835.2|6846|6842.2|6851.3|6848.5|6832|6828.6|2446
1731333300000|2024-11-11 13:55:00|6845|6841.8|6851.3|6847.5|6858.4|6855.1|6837|6834.2|2622
1731333600000|2024-11-11 14:00:00|6850.9|6848.1|6854.6|6851.8|6856.3|6853.1|6839.3|6836.5|3292
1731333900000|2024-11-11 14:05:00|6855.3|6851.5|6852.6|6849.8|6862.3|6858.8|6848.3|6844.8|1668
1731334200000|2024-11-11 14:10:00|6852|6849.2|6844|6840.2|6863.3|6859.8|6837|6833.8|2643
1731334500000|2024-11-11 14:15:00|6843.6|6840.8|6836.6|6833.8|6849.3|6846.5|6834.6|6831.8|2409
1731334800000|2024-11-11 14:20:00|6837|6833.2|6840|6836.2|6840|6836.8|6824|6820.8|3010
1731335100000|2024-11-11 14:25:00|6839.6|6836.8|6840.3|6837.5|6843.7|6840.5|6835.6|6832.8|3010
1731335400000|2024-11-11 14:30:00|6840.7|6837.9|6838.7|6835.9|6848.3|6845.2|6831|6828.2|4740
1731335700000|2024-11-11 14:35:00|6838.3|6835.5|6837.3|6834.5|6848.3|6845.2|6836.7|6833.5|1900
1731336000000|2024-11-11 14:40:00|6837.7|6833.9|6832|6829.2|6843|6839.8|6826.7|6823.4|2434
1731336300000|2024-11-11 14:45:00|6832.3|6829.5|6854|6851.2|6858|6855.2|6831.7|6828.5|2708
1731336600000|2024-11-11 14:50:00|6853.6|6850.2|6856.7|6853.9|6860.6|6857.2|6844.8|6841.5|1914
1731336900000|2024-11-11 14:55:00|6856.3|6853.5|6854.3|6850.5|6860|6856.9|6847.7|6844.5|985
1731337200000|2024-11-11 15:00:00|6854|6851.2|6856|6853.2|6860.7|6857.5|6849.3|6845.9|1289
1731337500000|2024-11-11 15:05:00|6856.3|6853.5|6853.3|6850.5|6863.7|6860.9|6849|6846.2|1492
1731337800000|2024-11-11 15:10:00|6853.7|6850.9|6852.3|6849.5|6855|6852.2|6845.7|6842.5|1412
1731338100000|2024-11-11 15:15:00|6853|6849.2|6848.7|6845.9|6855.5|6852.2|6846.7|6843.5|1028
1731338400000|2024-11-11 15:20:00|6849|6846.2|6836.7|6832.9|6850.3|6847.2|6832|6829.2|2924
1731338700000|2024-11-11 15:25:00|6837|6833.2|6807.7|6804.9|6837|6833.9|6806.4|6803.6|7062
1731339000000|2024-11-11 15:30:00|6808.1|6805.3|6816.7|6813.9|6817.7|6814.9|6802.1|6799.3|4363
1731339300000|2024-11-11 15:35:00|6817.1|6813.3|6814.7|6810.9|6823|6819.9|6809.7|6806.9|2339
1731339600000|2024-11-11 15:40:00|6814.4|6811.6|6817.7|6814.9|6820.4|6816.9|6805.7|6802.3|1783
1731339900000|2024-11-11 15:45:00|6818.4|6814.6|6807.4|6804.6|6819.1|6816.3|6802.8|6799.6|2648
1731340200000|2024-11-11 15:50:00|6807.1|6804.3|6803.7|6800.9|6816.7|6813.9|6801.4|6798.6|1505
1731340500000|2024-11-11 15:55:00|6804.1|6800.3|6801.7|6798.9|6808.7|6805.6|6799.7|6796.9|1300
1731340800000|2024-11-11 16:00:00|6801.4|6798.6|6802.4|6799.6|6804.9|6801.6|6793.4|6789.9|1562
1731341100000|2024-11-11 16:05:00|6802.1|6799.3|6809.1|6805.3|6812.4|6809.6|6793.1|6790.3|1795
1731341400000|2024-11-11 16:10:00|6808.7|6805.9|6795.7|6792.9|6810.1|6807.3|6794.1|6790.8|923
1731341700000|2024-11-11 16:15:00|6796.1|6793.3|6797.3|6794.5|6801.7|6798.4|6793.1|6789.9|1394
1731342000000|2024-11-11 16:20:00|6796.7|6793.5|6800.7|6796.9|6807.3|6804.5|6786.1|6783.3|2250
1731342300000|2024-11-11 16:25:00|6800.1|6797.3|6812.8|6810|6820.1|6816.6|6794.3|6791.5|4374
1731342600000|2024-11-11 16:30:00|6813.1|6810.3|6815.7|6811.9|6822.7|6819.9|6802.1|6799.3|3353
1731342900000|2024-11-11 16:35:00|6816.7|6812.9|6801.4|6798.6|6817.7|6814.5|6800.1|6797.3|1930
1731343200000|2024-11-11 16:40:00|6802.1|6798.3|6808.7|6805.9|6812.1|6808.9|6796.8|6794|1551
1731343500000|2024-11-11 16:45:00|6809.1|6805.3|6801|6798.2|6813.3|6810.3|6799.4|6796.2|1166
1731343800000|2024-11-11 16:50:00|6801.4|6797.6|6796.4|6793.6|6802.4|6799.6|6787|6784.2|2106
1731344100000|2024-11-11 16:55:00|6797|6794.2|6794.4|6791.6|6798.4|6795.2|6789|6786.2|1071
1731344400000|2024-11-11 17:00:00|6794|6791.2|6811|6808.2|6812.7|6809.9|6792.8|6789.6|2019
1731344700000|2024-11-11 17:05:00|6810.7|6807.9|6814.3|6811.5|6824|6821.2|6810.7|6807.9|2265
1731345000000|2024-11-11 17:10:00|6814.7|6811.9|6813.7|6810.9|6815.7|6812.5|6810|6806.9|583
1731345300000|2024-11-11 17:15:00|6814|6811.2|6819.7|6816.9|6822.3|6819.5|6813.7|6810.5|1170
1731345600000|2024-11-11 17:20:00|6820.3|6816.5|6818.3|6815.5|6823.3|6820.5|6814.7|6811.9|818
1731345900000|2024-11-11 17:25:00|6818|6815.2|6820.3|6816.5|6822.7|6819.5|6811|6807.9|2017
1731346200000|2024-11-11 17:30:00|6819.7|6816.9|6808|6805.2|6819.7|6816.9|6806|6802.6|1631
1731346500000|2024-11-11 17:35:00|6808.4|6804.6|6806|6803.2|6810|6807.2|6802.9|6799.6|1507
1731346800000|2024-11-11 17:40:00|6805.4|6802.2|6807|6804.2|6807|6804.2|6800.4|6796.9|810
1731347100000|2024-11-11 17:45:00|6807.4|6803.6|6804.7|6801.9|6810.2|6806.9|6803.7|6800.6|988
1731347400000|2024-11-11 17:50:00|6804.4|6801.6|6800.4|6797.6|6804.4|6801.6|6798|6795.2|879
1731347700000|2024-11-11 17:55:00|6800.7|6796.9|6808.1|6804.3|6809.7|6806.9|6796.7|6793.9|2175
1731348000000|2024-11-11 18:00:00|6807.7|6803.9|6802.1|6799.3|6808.1|6804.9|6796.7|6793.9|1252
1731348300000|2024-11-11 18:05:00|6802.7|6799.9|6806.7|6802.9|6809.7|6806.9|6802.7|6799.9|1543
1731348600000|2024-11-11 18:10:00|6805.7|6802.6|6804.4|6801.6|6812.7|6809.9|6803.1|6799.6|1526
1731348900000|2024-11-11 18:15:00|6804.7|6801.9|6797.1|6794.3|6804.7|6801.9|6796.4|6793.1|1218
1731349200000|2024-11-11 18:20:00|6797.4|6794.6|6796.1|6792.3|6801.7|6798.6|6794.1|6790.9|746
1731349500000|2024-11-11 18:25:00|6795.7|6792.9|6800.2|6796.4|6800.5|6797.4|6793.4|6790.6|4052
1731349800000|2024-11-11 18:30:00|6800.8|6797.4|6796.9|6794.1|6805.2|6802.4|6795.5|6792.2|2499
1731350100000|2024-11-11 18:35:00|6797.2|6794.4|6808.2|6805.4|6811.7|6808.4|6796.5|6793.7|1706
1731350400000|2024-11-11 18:40:00|6808.5|6804.4|6804.8|6801|6812.2|6809.4|6803.2|6800|1733
1731350700000|2024-11-11 18:45:00|6804.4|6801.6|6805.9|6803.1|6809.8|6806.6|6804.1|6801|1053
1731351000000|2024-11-11 18:50:00|6806.1|6803.3|6799.5|6796.7|6806.5|6803.3|6797.9|6794.7|787
1731351300000|2024-11-11 18:55:00|6799.9|6796.1|6809.1|6806.3|6811.5|6808.3|6798.9|6795.7|2144
1731351600000|2024-11-11 19:00:00|6809.4|6806.6|6811.1|6808.3|6823.8|6820.5|6808.1|6805.3|4263
1731351900000|2024-11-11 19:05:00|6811.5|6807.7|6806.5|6803.7|6811.5|6808.7|6800.5|6797.7|1321
1731352200000|2024-11-11 19:10:00|6806.9|6803.1|6791.6|6788.8|6806.9|6803.3|6785.2|6781.9|7532
1731352500000|2024-11-11 19:15:00|6790.9|6788.1|6804.9|6802.1|6808.5|6805.3|6790.2|6785.7|5986
1731352800000|2024-11-11 19:20:00|6805.1|6802.3|6806.1|6803.3|6810.1|6807|6800.5|6797.7|3745
1731353100000|2024-11-11 19:25:00|6806.8|6803|6798.6|6795.8|6809.1|6805.6|6790.9|6787.8|23692
1731353400000|2024-11-11 19:30:00|6798.3|6795.5|6795.3|6792.5|6801.3|6798.5|6793.9|6790.1|4593
1731353700000|2024-11-11 19:35:00|6794.3|6791.5|6799.3|6796.5|6800.6|6797.5|6793.6|6790.5|1025
1731354000000|2024-11-11 19:40:00|6799.6|6796.8|6799.6|6795.8|6802.3|6798.8|6796.3|6792.8|1638
1731354300000|2024-11-11 19:45:00|6798.6|6795.5|6806.3|6802.5|6807.8|6804.8|6796.6|6793.8|2636
1731354600000|2024-11-11 19:50:00|6806.6|6803.5|6813.3|6810.5|6813.6|6810.8|6805.3|6802.5|1152
1731354900000|2024-11-11 19:55:00|6813.6|6810.8|6809|6805.2|6813.6|6810.8|6805.6|6802.8|954
1731355200000|2024-11-11 20:00:00|6808.6|6805.8|6813.6|6810.8|6814.3|6811.5|6808.6|6805.8|1049
1731355500000|2024-11-11 20:05:00|6813.3|6810.5|6809.9|6807.1|6813.3|6810.5|6806.3|6803.5|853
1731355800000|2024-11-11 20:10:00|6809.6|6806.8|6815.6|6811.8|6815.9|6812.8|6808.9|6805.8|335
1731356100000|2024-11-11 20:15:00|6815.2|6812.4|6808.3|6805.5|6815.6|6812.4|6805.3|6802.5|525
1731356400000|2024-11-11 20:20:00|6808.9|6805.1|6815.9|6812.1|6815.9|6812.1|6808.6|6805.1|270
1731356700000|2024-11-11 20:25:00|6815.6|6812.8|6810.9|6808.1|6816.3|6813.5|6810.6|6807.1|697
1731357000000|2024-11-11 20:30:00|6810.6|6807.8|6808.9|6806.1|6811.9|6809.1|6808.9|6806.1|266
1731357300000|2024-11-11 20:35:00|6808.5|6805.1|6809.9|6807.1|6809.9|6807.1|6807.3|6804.1|193
1731357600000|2024-11-11 20:40:00|6810.3|6807.5|6811.3|6807.5|6811.3|6808.1|6809.3|6806|218
1731357900000|2024-11-11 20:45:00|6810.9|6808.1|6810.9|6807.1|6813.3|6810.5|6808.9|6806|200
1731358200000|2024-11-11 20:50:00|6810.5|6807.7|6814.3|6810.5|6814.4|6811.5|6810.5|6807.7|274
1731358500000|2024-11-11 20:55:00|6813.9|6811.1|6815.9|6813.1|6817.9|6815.1|6812.3|6809.1|428
1731358800000|2024-11-11 21:00:00|6815.5|6812.7|6814.3|6810.5|6816.3|6813.1|6812.9|6809.5|328
1731359100000|2024-11-11 21:05:00|6813.9|6811.1|6815.3|6811.5|6817.4|6814.5|6812.9|6810.1|259
1731359400000|2024-11-11 21:10:00|6814.9|6811.1|6818.3|6815.5|6818.3|6815.5|6814.9|6811.1|154
1731359700000|2024-11-11 21:15:00|6817.9|6815.1|6809.6|6805.8|6818.3|6815.1|6808.3|6804.8|1278
1731360000000|2024-11-11 21:20:00|6809.3|6805.5|6809.6|6805.8|6810|6806.5|6807|6803.8|309
1731360300000|2024-11-11 21:25:00|6809.3|6806.5|6809|6806.2|6810|6807.2|6808|6805.2|23
1731360600000|2024-11-11 21:30:00|6809.6|6805.8|6810.3|6807.5|6810.6|6807.5|6809|6805.8|542
1731360900000|2024-11-11 21:35:00|6810.6|6806.8|6807|6804.2|6810.6|6807.5|6806|6802.8|174
1731361200000|2024-11-11 21:40:00|6807.6|6803.8|6804.2|6800.4|6808|6804.5|6803.6|6800.4|241
1731361500000|2024-11-11 21:45:00|6803.6|6800.8|6805.6|6801.8|6806.2|6803.4|6803.2|6800.1|85
1731361800000|2024-11-11 21:50:00|6805.2|6802.4|6807.6|6804.8|6808|6804.8|6802.6|6799.4|160
1731362100000|2024-11-11 21:55:00|6808.2|6804.4|6806|6803.2|6808.2|6804.8|6804.6|6801.4|109
1731366000000|2024-11-11 23:00:00|6805|6801.2|6805.6|6802.8|6807.6|6804.2|6799.6|6796.7|200
1731366300000|2024-11-11 23:05:00|6805.9|6802.1|6804.6|6801.8|6805.9|6802.8|6802.9|6800.1|48
1731366600000|2024-11-11 23:10:00|6804.9|6800.8|6802.6|6799.8|6804.9|6802.1|6802.2|6799.4|22
1731366900000|2024-11-11 23:15:00|6802.2|6799.4|6799.6|6796.8|6803.3|6800.1|6799.6|6796.4|131
1731367200000|2024-11-11 23:20:00|6800.1|6797.3|6804.9|6802.1|6804.9|6802.1|6800.1|6796.8|89
1731367500000|2024-11-11 23:25:00|6804.2|6800.4|6802.6|6798.8|6804.6|6801.1|6801.9|6798.8|43
1731367800000|2024-11-11 23:30:00|6801.9|6798.1|6804.6|6801.8|6807.1|6803.8|6800.6|6797.8|61
1731368100000|2024-11-11 23:35:00|6804.3|6801.5|6808.2|6804.4|6808.2|6805.1|6803.2|6799.4|63
1731368400000|2024-11-11 23:40:00|6807.9|6804.1|6807.6|6804.8|6808.9|6806.1|6804.6|6801.4|75
1731368700000|2024-11-11 23:45:00|6807.9|6805.1|6811.9|6808.1|6813.3|6810.1|6807.6|6804.8|174
1731369000000|2024-11-11 23:50:00|6810.2|6807.4|6811.6|6808.8|6814.6|6811.4|6810.2|6806.8|71
1731369300000|2024-11-11 23:55:00|6811.2|6808.4|6811.9|6808.1|6812.6|6809.4|6810.9|6807.8|40
1731369600000|2024-11-12 00:00:00|6811.6|6808.8|6814.6|6811.8|6817.9|6814.8|6811.6|6808.3|108
1731369900000|2024-11-12 00:05:00|6814.9|6811.1|6815.6|6812.8|6815.9|6812.8|6812.1|6808.8|50
1731370200000|2024-11-12 00:10:00|6814.6|6811.8|6814.2|6811.4|6814.9|6811.8|6813.6|6810.4|27
1731370500000|2024-11-12 00:15:00|6813.9|6811.1|6815.6|6812.8|6817.2|6814|6812.6|6808.8|87
1731370800000|2024-11-12 00:20:00|6815.2|6811.4|6814.6|6811.8|6815.9|6812.5|6813.6|6810.4|31
1731371100000|2024-11-12 00:25:00|6814.9|6812.1|6814.6|6811.8|6815.9|6812.8|6814.6|6810.8|45
1731371400000|2024-11-12 00:30:00|6814.9|6811.1|6813.6|6810.8|6814.9|6811.6|6813.6|6810.8|50
1731371700000|2024-11-12 00:35:00|6814.2|6810.4|6814.6|6811.8|6814.9|6812.1|6814.2|6810.4|36
1731372000000|2024-11-12 00:40:00|6815.2|6811.4|6813.6|6810.8|6815.9|6812.8|6813.2|6810.4|34
1731372300000|2024-11-12 00:45:00|6813.2|6810.4|6815.6|6812.8|6816.9|6814.1|6813.2|6810.4|47
1731372600000|2024-11-12 00:50:00|6816.2|6812.4|6816.2|6813.4|6816.9|6813.8|6815.6|6812.4|29
1731372900000|2024-11-12 00:55:00|6815.8|6812.4|6815.6|6812.8|6817.2|6814.4|6815.6|6812.4|43
1731373200000|2024-11-12 01:00:00|6816.2|6812.4|6818.6|6814.8|6820.6|6817.1|6809.6|6806.4|652
1731373500000|2024-11-12 01:05:00|6818.2|6815.4|6821.6|6817.8|6824.6|6821.1|6816.6|6813.4|357
1731373800000|2024-11-12 01:10:00|6821.2|6818.4|6818.6|6815.8|6821.9|6819.1|6816.6|6813.4|133
1731374100000|2024-11-12 01:15:00|6818.8|6816|6819.2|6816.4|6820.2|6816.8|6816.2|6813.4|195
1731374400000|2024-11-12 01:20:00|6818.6|6815.4|6818.2|6815.4|6822.6|6819.8|6816.2|6813.4|204
1731374700000|2024-11-12 01:25:00|6818.5|6815.7|6808.5|6804.7|6820.2|6816.7|6808.2|6804.7|364
1731375000000|2024-11-12 01:30:00|6808.2|6805.4|6803.5|6800.7|6809.9|6806.7|6802.5|6799.2|341
1731375300000|2024-11-12 01:35:00|6804.2|6800.4|6811.5|6808.7|6811.9|6808.7|6801.8|6798.4|155
1731375600000|2024-11-12 01:40:00|6812.2|6808.4|6809.5|6806.7|6814.2|6810.7|6808.5|6805.2|127
1731375900000|2024-11-12 01:45:00|6809.8|6807|6804.5|6801.7|6818.9|6815.7|6804.5|6801.7|495
1731376200000|2024-11-12 01:50:00|6804.3|6801.5|6800.2|6797.4|6806.2|6803.4|6799.8|6796.4|203
1731376500000|2024-11-12 01:55:00|6799.8|6797|6799.8|6797|6800.2|6797.4|6796.5|6793.4|447
1731376800000|2024-11-12 02:00:00|6799.1|6796.3|6797.8|6795|6801.2|6798|6793.2|6790.4|254
1731377100000|2024-11-12 02:05:00|6798.2|6795.4|6793.5|6790.7|6800.2|6797.4|6793.2|6790.2|301
1731377400000|2024-11-12 02:10:00|6793.2|6790.4|6781.3|6778.5|6793.5|6790.7|6780.9|6778.1|541
1731377700000|2024-11-12 02:15:00|6780.3|6777.5|6785.9|6783.1|6786.9|6783.7|6780.3|6777.1|138
1731378000000|2024-11-12 02:20:00|6786.2|6783.4|6791.5|6788.7|6793.9|6791.1|6786.2|6783.4|185
1731378300000|2024-11-12 02:25:00|6790.9|6787.7|6790.5|6786.7|6791.5|6788.7|6789.2|6786|74
1731378600000|2024-11-12 02:30:00|6789.9|6787.1|6784.2|6781.4|6790.2|6787.4|6782.2|6779.4|267
1731378900000|2024-11-12 02:35:00|6784.5|6780.7|6782.5|6779.7|6786.5|6783.4|6780.9|6777.7|398
1731379200000|2024-11-12 02:40:00|6783.2|6779.4|6778.5|6774.7|6783.5|6780.4|6777.9|6774.7|212
1731379500000|2024-11-12 02:45:00|6777.6|6774.8|6778.2|6774.4|6780.5|6777.7|6776.1|6773.3|230
1731379800000|2024-11-12 02:50:00|6777.2|6774.6|6781.5|6778.7|6784.2|6780.7|6774.9|6772.1|327
1731380100000|2024-11-12 02:55:00|6782.2|6778.4|6784.5|6781.7|6785.5|6782.7|6780.9|6778.1|114
1731380400000|2024-11-12 03:00:00|6783.5|6780.7|6788.5|6785.7|6790.2|6786.7|6783.2|6780.4|143
1731380700000|2024-11-12 03:05:00|6788.9|6785.1|6788.5|6785.7|6789.2|6786.4|6785.2|6782.4|65
1731381000000|2024-11-12 03:10:00|6788.9|6786.1|6787.5|6784.7|6792.2|6788.7|6787.5|6784.4|108
1731381300000|2024-11-12 03:15:00|6786.9|6784.1|6786.9|6784.1|6788|6784.7|6784.5|6781.2|117
1731381600000|2024-11-12 03:20:00|6787.2|6784.4|6784.2|6781.4|6790.9|6787.7|6784.2|6781.1|523
1731381900000|2024-11-12 03:25:00|6785.2|6782.1|6787.2|6784.4|6788.2|6785.4|6784.2|6781.1|48
1731382200000|2024-11-12 03:30:00|6787.9|6784.1|6781.2|6778.4|6788.6|6785.4|6780.2|6776.9|113
1731382500000|2024-11-12 03:35:00|6782.2|6779.4|6779|6776.2|6782.2|6779.4|6776.6|6773.4|199
1731382800000|2024-11-12 03:40:00|6778.6|6775.8|6779.6|6776.8|6780.6|6777.8|6777.6|6774.4|52
1731383100000|2024-11-12 03:45:00|6779.2|6776.4|6776.6|6772.8|6779.6|6776.8|6775.6|6772.8|97
1731383400000|2024-11-12 03:50:00|6775.6|6773.1|6783.9|6780.1|6784.6|6781.4|6775.6|6772.4|325
1731383700000|2024-11-12 03:55:00|6783.2|6780.4|6784.6|6781.8|6787.6|6784.8|6782.2|6779.4|133
1731384000000|2024-11-12 04:00:00|6784.2|6781.4|6786.2|6783.4|6786.2|6783.4|6783.2|6780.4|74
1731384300000|2024-11-12 04:05:00|6786.6|6782.8|6788.2|6785.4|6788.9|6785.7|6785.2|6782.4|114
1731384600000|2024-11-12 04:10:00|6788.5|6785.7|6792.6|6788.8|6792.6|6788.8|6787.9|6785.1|76
1731384900000|2024-11-12 04:15:00|6791.6|6788.4|6788.6|6785.8|6792.6|6789.4|6787.2|6784.4|120
1731385200000|2024-11-12 04:20:00|6789.2|6785.4|6790.2|6786.4|6792.6|6789.4|6788.5|6785.1|61
1731385500000|2024-11-12 04:25:00|6789.9|6787.1|6788.2|6784.4|6791.2|6787.4|6787.2|6784.1|89
1731385800000|2024-11-12 04:30:00|6787.9|6784.1|6787.6|6784.8|6790.2|6787.1|6787.6|6784.1|49
1731386100000|2024-11-12 04:35:00|6787.9|6785.1|6789.2|6786.4|6789.2|6786.4|6787.2|6783.8|33
1731386400000|2024-11-12 04:40:00|6789.6|6785.8|6788.2|6785.4|6790.2|6787.1|6788.2|6784.8|78
1731386700000|2024-11-12 04:45:00|6788.6|6785.8|6789.6|6786.8|6790.6|6787.8|6787.2|6784.4|49
1731387000000|2024-11-12 04:50:00|6790|6787.2|6790.2|6787.4|6793.6|6790.8|6790|6786.8|85
1731387300000|2024-11-12 04:55:00|6790.6|6787.8|6788.2|6785.4|6791.6|6788.8|6788.2|6785.4|29
1731387600000|2024-11-12 05:00:00|6788.6|6785.8|6790.6|6787.8|6791.6|6788.4|6788.2|6785.4|45
1731387900000|2024-11-12 05:05:00|6790|6786.8|6788.6|6785.8|6790|6787.2|6787.6|6784.8|28
1731388200000|2024-11-12 05:10:00|6788|6785.2|6785.6|6782.8|6788|6785.2|6785.6|6782.4|411
1731388500000|2024-11-12 05:15:00|6786.6|6783.2|6782.7|6779.9|6786.6|6783.2|6781.6|6778.8|107
1731388800000|2024-11-12 05:20:00|6781.9|6779.1|6776.3|6773.5|6782.9|6779.8|6775.9|6773.1|147
1731389100000|2024-11-12 05:25:00|6775.9|6773.1|6774.9|6771.1|6777.9|6774.8|6769.6|6766.8|308
1731389400000|2024-11-12 05:30:00|6774.6|6770.8|6770.6|6766.8|6775.9|6773.1|6769.2|6766.4|323
1731389700000|2024-11-12 05:35:00|6770.2|6767.4|6776.9|6774.1|6777.6|6774.8|6769.6|6766.4|241
1731390000000|2024-11-12 05:40:00|6777.2|6774.4|6777.9|6775.1|6781.8|6779|6774.6|6771.8|282
1731390300000|2024-11-12 05:45:00|6778.3|6775.5|6781.6|6777.8|6783.6|6780.4|6777.9|6774.8|201
1731390600000|2024-11-12 05:50:00|6780.6|6777.4|6774.2|6771.4|6780.6|6777.8|6773.6|6770.4|116
1731390900000|2024-11-12 05:55:00|6774.8|6771|6773.8|6770|6776.6|6773.1|6771.6|6768.4|95
1731391200000|2024-11-12 06:00:00|6773.2|6770.4|6774.2|6771.4|6776.2|6772.4|6770.2|6767.4|139
1731391500000|2024-11-12 06:05:00|6773.6|6770.8|6772.2|6769.4|6776.6|6773.4|6772.2|6769|280
1731391800000|2024-11-12 06:10:00|6772.8|6769|6770.9|6768.1|6773.6|6770.4|6770.2|6767.4|315
1731392100000|2024-11-12 06:15:00|6770.6|6767.8|6773.2|6770.4|6776.6|6773.4|6770.6|6767.8|87
1731392400000|2024-11-12 06:20:00|6773.6|6770.8|6778.6|6775.8|6780.3|6776.9|6772.9|6769.8|71
1731392700000|2024-11-12 06:25:00|6778.9|6776.1|6779.9|6777.1|6780.9|6778.1|6774.2|6771.1|163
1731393000000|2024-11-12 06:30:00|6780.6|6776.8|6780.2|6777.4|6782.9|6780.1|6778.9|6775.8|113
1731393300000|2024-11-12 06:35:00|6780.8|6777|6783.2|6779.4|6786.9|6784.1|6780.2|6776.8|205
1731393600000|2024-11-12 06:40:00|6782.8|6780|6782.2|6778.4|6784.6|6781.4|6781.1|6777.8|62
1731393900000|2024-11-12 06:45:00|6781.8|6779|6786.6|6783.8|6789.2|6785.8|6781.2|6777.8|133
1731394200000|2024-11-12 06:50:00|6787.2|6783.4|6784.8|6781|6788.6|6785.8|6783.2|6780|120
1731394500000|2024-11-12 06:55:00|6785.2|6781.4|6784.2|6781.4|6785.2|6782.4|6779.8|6776.4|98
1731394800000|2024-11-12 07:00:00|6783.8|6781|6775.9|6773.1|6786.6|6783.4|6775.6|6772.8|374
1731395100000|2024-11-12 07:05:00|6776.6|6772.8|6779.9|6777.1|6780.9|6778.1|6775.9|6772.8|119
1731395400000|2024-11-12 07:10:00|6780.6|6776.8|6796.2|6793.4|6798.8|6795.8|6778.2|6775.4|586
1731395700000|2024-11-12 07:15:00|6796.6|6792.8|6793.8|6790|6802.8|6799.8|6793.2|6790|350
1731396000000|2024-11-12 07:20:00|6793.2|6791|6791.2|6788.4|6793.2|6791|6787.2|6784|141
1731396300000|2024-11-12 07:25:00|6790.2|6787.4|6789.8|6786|6791.2|6787.8|6783.2|6780|131
1731396600000|2024-11-12 07:30:00|6789.6|6786.8|6796.2|6792.4|6797.8|6794.4|6784.8|6781.4|270
1731396900000|2024-11-12 07:35:00|6795.6|6792.8|6796.2|6793.4|6797.6|6794.4|6792.2|6789|121
1731397200000|2024-11-12 07:40:00|6796.5|6792.7|6799.5|6795.7|6801.5|6798.4|6793.2|6790.4|166
1731397500000|2024-11-12 07:45:00|6798.2|6795.4|6802.2|6799.4|6803.5|6800.4|6794.2|6790.4|178
1731397800000|2024-11-12 07:50:00|6802.5|6799.7|6804.5|6801.7|6809.2|6806.1|6801.2|6798.4|352
1731398100000|2024-11-12 07:55:00|6804.2|6801.4|6804.5|6800.7|6809.5|6806.4|6800.2|6797|318
1731398400000|2024-11-12 08:00:00|6803.9|6801.1|6799.2|6796.4|6808.2|6805.4|6798.8|6795|277
1731398700000|2024-11-12 08:05:00|6799.8|6796|6801.2|6798.4|6808.5|6805.4|6799.2|6795.9|319
1731399000000|2024-11-12 08:10:00|6800.8|6798|6809.8|6806|6811.2|6807.7|6800.8|6798|380
1731399300000|2024-11-12 08:15:00|6809.4|6806.6|6803.4|6800.6|6814.8|6811.6|6803.4|6800.6|704
1731399600000|2024-11-12 08:20:00|6804.1|6800.3|6813.1|6810.3|6817.1|6814.3|6803.4|6800.3|768
1731399900000|2024-11-12 08:25:00|6813.7|6809.9|6811.1|6808.3|6815.1|6811.6|6804.4|6801.1|1210
1731400200000|2024-11-12 08:30:00|6811.4|6807.6|6813.1|6810.3|6818.6|6815.5|6810.7|6807.6|687
1731400500000|2024-11-12 08:35:00|6813.7|6809.9|6802.4|6799.6|6814.7|6811.3|6799.4|6796.3|659
1731400800000|2024-11-12 08:40:00|6803.1|6799.3|6803.8|6800|6809.8|6807|6801.8|6798.5|333
1731401100000|2024-11-12 08:45:00|6803.4|6800.6|6797.4|6794.6|6810.8|6807.1|6797.4|6794.3|397
1731401400000|2024-11-12 08:50:00|6798.1|6794.3|6808.4|6805.6|6809.4|6806.3|6797.1|6794.3|305
1731401700000|2024-11-12 08:55:00|6808.7|6805.9|6811.4|6808.6|6815.8|6812.6|6805.8|6803|658
1731402000000|2024-11-12 09:00:00|6811.2|6808.4|6809.8|6806|6815.4|6812.1|6805.4|6802.3|593
1731402300000|2024-11-12 09:05:00|6809.4|6806.6|6798.2|6795.4|6814.8|6812|6798.2|6795.4|611
1731402600000|2024-11-12 09:10:00|6797.5|6794.7|6818.8|6816|6819.8|6817|6795.2|6791.4|458
1731402900000|2024-11-12 09:15:00|6819.4|6815.6|6820.4|6817.6|6828.8|6826|6813.8|6810.6|879
1731403200000|2024-11-12 09:20:00|6821|6818.2|6832.4|6829.6|6835.4|6832.2|6820.4|6817.2|688
1731403500000|2024-11-12 09:25:00|6832.7|6829.9|6827.2|6824.4|6834.2|6831|6821.2|6818|999
1731403800000|2024-11-12 09:30:00|6827.8|6824|6831|6828.2|6841.9|6838.6|6824.3|6821|1014
1731404100000|2024-11-12 09:35:00|6831.4|6828.6|6834.8|6832|6837.8|6834.4|6823.8|6820.2|487
1731404400000|2024-11-12 09:40:00|6835.4|6831.6|6833.2|6830.4|6840.8|6837.6|6830.2|6826.7|1115
1731404700000|2024-11-12 09:45:00|6832.2|6829.4|6841|6837.2|6844.8|6842|6832.2|6829|1338
1731405000000|2024-11-12 09:50:00|6840.9|6838.1|6842|6839.2|6844|6841.2|6831.4|6828.2|583
1731405300000|2024-11-12 09:55:00|6841.7|6838.9|6845|6841.2|6848.2|6845.2|6837.7|6834.9|1042
1731405600000|2024-11-12 10:00:00|6844.7|6841.9|6841|6838.2|6847|6843.9|6835.4|6832.2|659
1731405900000|2024-11-12 10:05:00|6841.4|6838.6|6832.7|6829.9|6845.7|6842.9|6832.4|6829.1|582
1731406200000|2024-11-12 10:10:00|6833.4|6830.6|6846|6842.2|6847|6843.6|6833.4|6830.2|319
1731406500000|2024-11-12 10:15:00|6845.7|6842.9|6851.4|6848.6|6852|6849.2|6843.7|6840.2|583
1731406800000|2024-11-12 10:20:00|6851|6848.2|6850.7|6846.9|6852|6848.9|6846.3|6843.5|361
1731407100000|2024-11-12 10:25:00|6850.3|6847.5|6848.7|6845.9|6851.3|6848.5|6845|6842.2|246
1731407400000|2024-11-12 10:30:00|6849.3|6845.5|6834|6830.2|6852.8|6849|6833.4|6830.2|423
1731407700000|2024-11-12 10:35:00|6834.4|6831.2|6837.7|6834.9|6844.3|6841.2|6833.7|6829.9|637
1731408000000|2024-11-12 10:40:00|6838.3|6834.5|6838.7|6835.9|6843.7|6840.2|6835|6832.2|443
1731408300000|2024-11-12 10:45:00|6839|6836.2|6843.3|6839.5|6847.8|6844.5|6833.7|6830.9|351
1731408600000|2024-11-12 10:50:00|6843.7|6839.9|6842.3|6839.5|6847.7|6844.9|6839.7|6836.5|534
1731408900000|2024-11-12 10:55:00|6842.5|6839.7|6837.3|6834.5|6843.4|6840.5|6834.3|6831.1|262
1731409200000|2024-11-12 11:00:00|6837.9|6835.1|6836.6|6833.8|6844.3|6840.9|6835.9|6833.1|287
1731409500000|2024-11-12 11:05:00|6837.3|6833.5|6828.3|6824.5|6837.3|6833.8|6825.3|6821.8|693
1731409800000|2024-11-12 11:10:00|6827.6|6824.8|6839.9|6837.1|6841.3|6838.1|6827.6|6824.5|474
1731410100000|2024-11-12 11:15:00|6839.3|6836.5|6854.9|6852.1|6860.9|6857.7|6837.9|6834.7|1087
1731410400000|2024-11-12 11:20:00|6854.8|6852|6865.5|6862.7|6865.9|6863.1|6852.3|6849.1|620
1731410700000|2024-11-12 11:25:00|6865.2|6861.7|6868.9|6866.1|6869.9|6866.7|6860.9|6857.7|644
1731411000000|2024-11-12 11:30:00|6869.5|6865.7|6864.9|6862.1|6870.9|6867.7|6860.5|6857.7|1358
1731411300000|2024-11-12 11:35:00|6865.5|6861.7|6862.9|6860.1|6865.5|6862.1|6858.5|6854.7|288
1731411600000|2024-11-12 11:40:00|6862.5|6859.7|6859.9|6857.1|6862.9|6859.7|6855.9|6852.7|466
1731411900000|2024-11-12 11:45:00|6860.5|6856.7|6848.3|6845.5|6863.5|6860.1|6847.9|6845.1|379
1731412200000|2024-11-12 11:50:00|6848.5|6845.7|6848.9|6846.1|6851.3|6847.5|6845.9|6842.7|212
1731412500000|2024-11-12 11:55:00|6849.5|6845.7|6846.9|6844.1|6854.8|6851.7|6845.5|6842.7|483
1731412800000|2024-11-12 12:00:00|6847.5|6843.7|6829.3|6825.5|6849.5|6846.1|6827.9|6824.7|852
1731413100000|2024-11-12 12:05:00|6828.9|6826.1|6815|6811.2|6834.3|6831.1|6799.4|6795.9|2756
1731413400000|2024-11-12 12:10:00|6814.4|6811.6|6813|6810.2|6817.5|6813.7|6806|6803.2|503
1731413700000|2024-11-12 12:15:00|6812|6809.2|6823.6|6820.8|6824|6820.8|6807.3|6804.5|718
1731414000000|2024-11-12 12:20:00|6823.9|6821.1|6829|6825.2|6831.1|6827.8|6814.6|6811.8|485
1731414300000|2024-11-12 12:25:00|6828.4|6825.6|6840|6837.2|6842|6838.8|6826|6822.8|485
1731414600000|2024-11-12 12:30:00|6840.3|6837.5|6835.4|6832.6|6848.5|6845.2|6834|6831.2|784
1731414900000|2024-11-12 12:35:00|6834.4|6831.6|6845.7|6841.9|6849.4|6845.9|6834.4|6831.6|386
1731415200000|2024-11-12 12:40:00|6846.4|6842.6|6846.7|6843.9|6851.7|6848.6|6844.4|6840.9|602
1731415500000|2024-11-12 12:45:00|6847.1|6843.3|6847.4|6844.6|6852.9|6849.6|6844.4|6841.6|389
1731415800000|2024-11-12 12:50:00|6848.1|6845.3|6842.7|6839.9|6864.6|6861.4|6837.7|6834.6|2131
1731416100000|2024-11-12 12:55:00|6842.4|6839.6|6850|6847.2|6851.4|6848.2|6839.7|6836.9|610
1731416400000|2024-11-12 13:00:00|6850.4|6846.6|6858|6854.2|6860.6|6857.8|6839.7|6836.6|1161
1731416700000|2024-11-12 13:05:00|6857|6853.2|6848.5|6844.7|6858.4|6855.2|6845.5|6842.3|1697
1731417000000|2024-11-12 13:10:00|6848.1|6845.3|6850.5|6846.7|6856.7|6853.3|6843.1|6840.3|827
1731417300000|2024-11-12 13:15:00|6849.5|6846.9|6844.1|6841.3|6850.5|6847.3|6835.5|6832.3|1366
1731417600000|2024-11-12 13:20:00|6844.7|6841.9|6842.1|6839.3|6846.1|6842.9|6836.7|6833.7|662
1731417900000|2024-11-12 13:25:00|6842.7|6838.9|6847.5|6843.7|6848.6|6845.3|6838.7|6835.7|583
1731418200000|2024-11-12 13:30:00|6846.5|6843.3|6855.5|6852.7|6856.5|6853.3|6844.8|6841.5|1198
1731418500000|2024-11-12 13:35:00|6856.1|6852.3|6853.1|6850.3|6861.5|6858.7|6850.1|6847.3|757
1731418800000|2024-11-12 13:40:00|6853.5|6849.7|6847.5|6844.7|6854.7|6851.7|6845.5|6842.7|765
1731419100000|2024-11-12 13:45:00|6847.1|6844.3|6866|6862.2|6870.6|6867.5|6847.1|6844.3|3150
1731419400000|2024-11-12 13:50:00|6865.6|6862.8|6862|6859.2|6868|6864.8|6858.2|6855.2|751
1731419700000|2024-11-12 13:55:00|6861|6858.2|6874.2|6871.4|6876.9|6874.1|6861|6857.8|2480
1731420000000|2024-11-12 14:00:00|6874|6871.2|6878.5|6875.7|6879.2|6875.9|6859.5|6856.7|4218
1731420300000|2024-11-12 14:05:00|6878.1|6875.3|6864.1|6861.3|6882.7|6879.9|6860.5|6857.3|2088
1731420600000|2024-11-12 14:10:00|6863.5|6860.7|6861.4|6857.6|6867.5|6864.3|6853.8|6851|3766
1731420900000|2024-11-12 14:15:00|6861|6858.2|6888.4|6885.6|6892|6889.2|6860.4|6856.9|2699
1731421200000|2024-11-12 14:20:00|6889.4|6886.6|6896.6|6892.8|6900.6|6897.2|6889.2|6886.4|6622
1731421500000|2024-11-12 14:25:00|6896|6893.2|6896|6893.2|6902.6|6899.4|6891|6887.8|1840
1731421800000|2024-11-12 14:30:00|6896.6|6892.8|6881.4|6878.6|6901.2|6898.2|6879.4|6876.6|4527
1731422100000|2024-11-12 14:35:00|6881.1|6878.3|6886.7|6882.9|6892.7|6889.9|6874.7|6871.9|1967
1731422400000|2024-11-12 14:40:00|6885.7|6883.4|6871.7|6867.9|6893.3|6890.2|6870|6867.2|1943
1731422700000|2024-11-12 14:45:00|6871.3|6868.5|6868.5|6865.7|6872.5|6869.7|6861.5|6858.3|2794
1731423000000|2024-11-12 14:50:00|6868.7|6865.9|6873.1|6870.3|6877.2|6874.3|6861.5|6858.3|2021
1731423300000|2024-11-12 14:55:00|6873.7|6869.9|6874.1|6870.3|6876.5|6873.7|6869.1|6866.3|992
1731423600000|2024-11-12 15:00:00|6873.7|6870.9|6869.8|6867|6886.5|6883.3|6863.2|6859.9|2335
1731423900000|2024-11-12 15:05:00|6870.2|6867.4|6872.2|6869.4|6874.2|6871.4|6864.2|6861|1070
1731424200000|2024-11-12 15:10:00|6871.8|6869|6860.2|6857.4|6872.2|6869.4|6853.2|6850.3|1444
1731424500000|2024-11-12 15:15:00|6860.8|6857|6870.8|6868|6872.2|6869|6860.2|6857|1179
1731424800000|2024-11-12 15:20:00|6871.2|6868.4|6858.2|6855.4|6874|6870.8|6851.9|6849|1033
1731425100000|2024-11-12 15:25:00|6858.6|6854.8|6850.8|6847|6860.2|6857.4|6843.2|6840|1471
1731425400000|2024-11-12 15:30:00|6850.2|6847.4|6853.1|6850.3|6854.6|6851.3|6838.8|6836|2356
1731425700000|2024-11-12 15:35:00|6853.4|6850.6|6838.2|6835.4|6858.4|6855.6|6837.2|6834|2572
1731426000000|2024-11-12 15:40:00|6838.8|6835|6808.8|6806|6839.6|6836.4|6806.3|6803|2932
1731426300000|2024-11-12 15:45:00|6808.4|6805.6|6814.2|6811.4|6821.6|6817.8|6800.2|6797.4|2689
1731426600000|2024-11-12 15:50:00|6815.2|6811|6801.6|6797.8|6815.2|6811.4|6792.2|6789.4|3476
1731426900000|2024-11-12 15:55:00|6801.2|6798.4|6797.9|6795.1|6818.8|6816|6796.2|6793.4|2896
1731427200000|2024-11-12 16:00:00|6797.2|6794.4|6785.6|6782.8|6797.2|6794.4|6777.6|6774.1|3977
1731427500000|2024-11-12 16:05:00|6785.2|6782.4|6785.9|6782.1|6794.2|6791.4|6781.6|6778.4|2187
1731427800000|2024-11-12 16:10:00|6785.6|6782.8|6775.2|6771.4|6785.9|6782.8|6770.2|6766.8|3450
1731428100000|2024-11-12 16:15:00|6774.8|6772|6777.8|6775|6785.4|6782.6|6770.2|6767|2010
1731428400000|2024-11-12 16:20:00|6778.2|6774.4|6795.4|6792.6|6796.6|6793.6|6775.4|6772.4|2071
1731428700000|2024-11-12 16:25:00|6796.1|6792.3|6831.1|6827.3|6837.8|6834.6|6793.4|6790.1|6373
1731429000000|2024-11-12 16:30:00|6830.4|6827.6|6843.3|6840.5|6848.9|6845.9|6828.1|6825.3|3883
1731429300000|2024-11-12 16:35:00|6844.7|6840.9|6819.8|6816|6853.3|6849.9|6816.4|6813.4|3003
1731429600000|2024-11-12 16:40:00|6819.4|6816.6|6820.4|6816.6|6825.8|6822.6|6811.2|6807.9|1249
1731429900000|2024-11-12 16:45:00|6820.1|6817.3|6833|6830.2|6833.7|6830.2|6818|6814.6|1387
1731430200000|2024-11-12 16:50:00|6833.3|6830.5|6832.4|6828.6|6839|6835.6|6824|6820.6|1171
1731430500000|2024-11-12 16:55:00|6832|6829.2|6827|6824.2|6837|6834.2|6824|6820.2|776
1731430800000|2024-11-12 17:00:00|6827.7|6823.9|6828.4|6825.6|6840.2|6836.9|6827.2|6823.9|857
1731431100000|2024-11-12 17:05:00|6829|6825.2|6827|6824.2|6835.5|6832.2|6821.4|6818.6|1332
1731431400000|2024-11-12 17:10:00|6827.4|6824.6|6827|6824.2|6832.4|6829.6|6820.4|6817.1|807
1731431700000|2024-11-12 17:15:00|6827.4|6823.6|6820|6817.2|6828.4|6825|6814|6811.2|562
1731432000000|2024-11-12 17:20:00|6819.4|6815.6|6808.4|6805.6|6823.4|6820.6|6804|6801|1115
1731432300000|2024-11-12 17:25:00|6809|6805.2|6807.4|6804.6|6811.4|6808.6|6803|6799.5|1003
1731432600000|2024-11-12 17:30:00|6807|6803.6|6819.3|6816.5|6819.3|6816.5|6801.7|6798.9|1841
1731432900000|2024-11-12 17:35:00|6819.9|6816.1|6830.3|6827.5|6832.3|6829.5|6817.3|6813.5|1191
1731433200000|2024-11-12 17:40:00|6829.9|6827.1|6822.7|6819.9|6830|6827.1|6822.3|6819.4|643
1731433500000|2024-11-12 17:45:00|6822.3|6819.5|6823.3|6820.5|6826|6823.1|6818.3|6814.9|437
1731433800000|2024-11-12 17:50:00|6823.7|6820.9|6835.5|6832.7|6841.3|6838.1|6822.7|6819.5|2347
1731434100000|2024-11-12 17:55:00|6835.9|6833.1|6832.9|6829.1|6838.3|6835.1|6830.3|6826.7|464
1731434400000|2024-11-12 18:00:00|6832.5|6829.7|6824.6|6821.8|6833.9|6831.1|6821.6|6818.5|879
1731434700000|2024-11-12 18:05:00|6824.3|6821.5|6822.6|6819.8|6830.6|6827.3|6814|6810.8|1291
1731435000000|2024-11-12 18:10:00|6823.3|6820.5|6828.3|6825.5|6832.8|6829.8|6823.3|6820.5|595
1731435300000|2024-11-12 18:15:00|6828.6|6825.8|6825.6|6822.8|6831|6827.8|6825.3|6821.8|437
1731435600000|2024-11-12 18:20:00|6826.3|6822.5|6819.6|6815.8|6828.1|6825.3|6818.6|6815.5|509
1731435900000|2024-11-12 18:25:00|6819.3|6816.5|6814.4|6810.6|6821.6|6818.2|6811.8|6808.5|2380
1731436200000|2024-11-12 18:30:00|6813.8|6811|6810|6806.2|6813.8|6811|6804.5|6801.2|1167
1731436500000|2024-11-12 18:35:00|6809.4|6806.6|6806.4|6802.6|6816.4|6813.6|6806|6802.2|732
1731436800000|2024-11-12 18:40:00|6806|6802.2|6805|6802.2|6811.9|6808.8|6802.4|6799.2|1240
1731437100000|2024-11-12 18:45:00|6804.6|6801.2|6796.6|6793.8|6806|6802.6|6791.4|6788.2|1391
1731437400000|2024-11-12 18:50:00|6797|6793.2|6802.4|6799.6|6808|6804.8|6795.6|6792.8|1015
1731437700000|2024-11-12 18:55:00|6802|6799.2|6796|6793.2|6805|6801.8|6793.6|6790.8|739
1731438000000|2024-11-12 19:00:00|6796.4|6792.6|6811.3|6808.5|6811.6|6808.5|6794.6|6791.6|1174
1731438300000|2024-11-12 19:05:00|6810.8|6807.5|6813.2|6810.4|6820.2|6817.1|6803.6|6800.4|1975
1731438600000|2024-11-12 19:10:00|6812.9|6810.1|6818.9|6816.1|6820.5|6817.1|6810.9|6807.7|1643
1731438900000|2024-11-12 19:15:00|6817.9|6815.1|6816.9|6814.1|6821.1|6818.3|6815.5|6812.3|1356
1731439200000|2024-11-12 19:20:00|6817.1|6814.3|6811.6|6808.8|6818.5|6815.7|6806.9|6804.1|1767
1731439500000|2024-11-12 19:25:00|6811.2|6808.4|6802.6|6799.8|6818.2|6815.4|6792.6|6789.8|15470
1731439800000|2024-11-12 19:30:00|6802.9|6800.1|6819.2|6816.4|6820.2|6817.1|6802.6|6799.8|1937
1731440100000|2024-11-12 19:35:00|6818.9|6816.1|6820.9|6818.1|6822.4|6819.1|6816.9|6814.1|457
1731440400000|2024-11-12 19:40:00|6821.2|6818.4|6819.9|6817.1|6821.4|6818.4|6818.2|6815.4|395
1731440700000|2024-11-12 19:45:00|6820.2|6817.4|6820.2|6817.4|6821.2|6818.4|6817.9|6814.4|268
1731441000000|2024-11-12 19:50:00|6820.9|6818.1|6817.9|6815.1|6821.2|6818.1|6815.6|6812.4|532
1731441300000|2024-11-12 19:55:00|6818.2|6814.4|6818.2|6815.4|6818.6|6815.4|6816.2|6813.4|281
1731441600000|2024-11-12 20:00:00|6818.6|6815.8|6820.2|6817.4|6822.6|6819.8|6818.2|6815.4|283
1731441900000|2024-11-12 20:05:00|6820|6817.2|6811.2|6808.4|6820.2|6817.2|6809.9|6807.1|502
1731442200000|2024-11-12 20:10:00|6811.8|6809|6810.8|6808|6813.2|6810.4|6809.8|6807|333
1731442500000|2024-11-12 20:15:00|6810.6|6807.8|6809.2|6806.4|6811.6|6808|6807.6|6804.4|445
1731442800000|2024-11-12 20:20:00|6810.2|6806.8|6807.8|6805|6810.6|6807.4|6804.2|6801.4|279
1731443100000|2024-11-12 20:25:00|6808.2|6804.4|6810.6|6807.8|6812.6|6809.8|6807.2|6803.8|409
1731443400000|2024-11-12 20:30:00|6810.2|6807.4|6799.6|6795.8|6810.6|6807.4|6787|6783.2|1822
1731443700000|2024-11-12 20:35:00|6798.6|6796.2|6802.6|6798.8|6803.8|6800.8|6796.2|6792.8|988
1731444000000|2024-11-12 20:40:00|6802.2|6799.4|6797.2|6794.4|6802.7|6799.4|6795.6|6792.4|272
1731444300000|2024-11-12 20:45:00|6797.6|6794.8|6796.6|6792.8|6798.2|6795.4|6794.6|6791.4|143
1731444600000|2024-11-12 20:50:00|6796.2|6793.4|6791.6|6788.8|6796.2|6793.4|6791.2|6788.4|200
1731444900000|2024-11-12 20:55:00|6790.6|6787.8|6791.2|6788.4|6791.6|6788.8|6787.2|6784.4|352
1731445200000|2024-11-12 21:00:00|6791.6|6788.8|6794.6|6790.8|6794.6|6791.8|6789.2|6786.4|161
1731445500000|2024-11-12 21:05:00|6795|6791.2|6795.8|6792|6796.6|6793.4|6793.8|6790.4|240
1731445800000|2024-11-12 21:10:00|6796.2|6793|6794.6|6791.8|6796.6|6793.8|6794.6|6791|167
1731446100000|2024-11-12 21:15:00|6793.6|6790.8|6793.2|6790.4|6794.6|6791.4|6791.8|6788.8|455
1731446400000|2024-11-12 21:20:00|6793.6|6789.4|6792.6|6788.8|6793.8|6791|6791.2|6788|570
1731446700000|2024-11-12 21:25:00|6792|6789.2|6790.8|6788|6794.6|6791.4|6789.6|6786.4|667
1731447000000|2024-11-12 21:30:00|6791.2|6788.4|6789.2|6786.4|6792.2|6788.8|6788.2|6785|323
1731447300000|2024-11-12 21:35:00|6789.6|6785.8|6788.2|6784.4|6789.6|6786.8|6787.6|6784.4|36
1731447600000|2024-11-12 21:40:00|6787.6|6784.8|6788.6|6784.8|6789.6|6786.4|6786.6|6783.4|258
1731447900000|2024-11-12 21:45:00|6787.9|6785.1|6788.6|6784.8|6788.6|6785.8|6785.6|6782.4|74
1731448200000|2024-11-12 21:50:00|6786.6|6783.8|6787.6|6784.8|6788.6|6785.4|6785.6|6782.4|408
1731448500000|2024-11-12 21:55:00|6788.6|6785.1|6786.6|6782.8|6788.6|6785.4|6784.2|6780.6|1077
1731452400000|2024-11-12 23:00:00|6787.3|6784.5|6791.3|6787.5|6793.3|6790.1|6786.5|6783.1|165
1731452700000|2024-11-12 23:05:00|6790.9|6788.1|6793.3|6790.5|6795.3|6791.5|6790.9|6788.1|66
1731453000000|2024-11-12 23:10:00|6792.9|6790.1|6788.9|6786.1|6793.3|6790.1|6787.5|6784.5|45
1731453300000|2024-11-12 23:15:00|6789.3|6785.5|6790.9|6788.1|6792.3|6789.1|6788.9|6785.5|25
1731453600000|2024-11-12 23:20:00|6791.9|6788.5|6792.9|6790.1|6794.3|6791.1|6790.9|6787.5|32
1731453900000|2024-11-12 23:25:00|6792.3|6789.5|6794.5|6790.7|6796.3|6793.1|6791.5|6787.7|73
1731454200000|2024-11-12 23:30:00|6793.9|6791.1|6790.9|6788.1|6794.5|6791.1|6790.9|6787.7|54
1731454500000|2024-11-12 23:35:00|6791.3|6787.5|6790.9|6788.1|6791.9|6788.1|6790.9|6787.5|27
1731454800000|2024-11-12 23:40:00|6791.3|6787.5|6790.5|6787.7|6791.3|6788.1|6789.9|6787.1|21
1731455100000|2024-11-12 23:45:00|6790.9|6787.1|6793.5|6789.7|6793.5|6790.1|6789.5|6786.7|48
1731455400000|2024-11-12 23:50:00|6794.1|6790.7|6795.5|6791.7|6795.9|6792.7|6793.5|6790.3|44
1731455700000|2024-11-12 23:55:00|6795.1|6792.3|6795.9|6793.1|6797.3|6793.5|6794.9|6791.1|31
1731456000000|2024-11-13 00:00:00|6796.1|6793.3|6795.3|6791.5|6797.3|6794.1|6794.3|6791.5|55
1731456300000|2024-11-13 00:05:00|6794.9|6792.1|6795.9|6792.1|6797|6793.2|6794.3|6791.5|56
1731456600000|2024-11-13 00:10:00|6795.5|6792.7|6796.3|6792.5|6796.9|6793.1|6795.3|6792.5|35
1731456900000|2024-11-13 00:15:00|6795.3|6793.1|6793.9|6791.1|6796.3|6793.1|6793.3|6790.5|24
1731457200000|2024-11-13 00:20:00|6794.3|6790.5|6793.3|6789.5|6794.4|6791.5|6792.7|6789.5|19
1731457500000|2024-11-13 00:25:00|6792.3|6789.1|6792.9|6790.1|6793.3|6790.5|6792.3|6789.1|25
1731457800000|2024-11-13 00:30:00|6793.3|6790.5|6794.3|6790.5|6794.3|6790.8|6793.3|6790.1|12
1731458100000|2024-11-13 00:35:00|6793.9|6791.1|6793.9|6791.1|6794.3|6791.5|6793.3|6790.5|9
1731458400000|2024-11-13 00:40:00|6794.3|6790.5|6793.3|6790.5|6794.3|6791|6793.3|6790.5|12
1731458700000|2024-11-13 00:45:00|6793.9|6790.1|6793.9|6791.1|6794.3|6791.5|6793.6|6790.1|8
1731459000000|2024-11-13 00:50:00|6794.3|6790.5|6792.3|6789.5|6794.4|6791.1|6792.3|6789.1|27
1731459300000|2024-11-13 00:55:00|6792.6|6789.8|6792.3|6789.5|6793.3|6790.5|6792.3|6789.1|11
1731459600000|2024-11-13 01:00:00|6792.9|6789.1|6798.5|6794.7|6801.3|6798.5|6790.9|6787.7|390
1731459900000|2024-11-13 01:05:00|6798.9|6795.7|6799.3|6796.5|6799.9|6797.1|6791.9|6788.7|233
1731460200000|2024-11-13 01:10:00|6797.9|6795.1|6792.9|6790.1|6798.3|6795.5|6790.3|6787.1|149
1731460500000|2024-11-13 01:15:00|6793.3|6790.5|6799.9|6797.1|6801.3|6798.5|6792.9|6790.1|182
1731460800000|2024-11-13 01:20:00|6800.3|6797.5|6796.9|6794.1|6801.9|6799.1|6795.9|6793.1|170
1731461100000|2024-11-13 01:25:00|6797.9|6795.1|6799.2|6795.4|6802.3|6798.8|6794.9|6792.1|78
1731461400000|2024-11-13 01:30:00|6798.9|6796.1|6803.9|6801.1|6804.9|6801.7|6797.2|6794.1|150
1731461700000|2024-11-13 01:35:00|6803.2|6800.4|6803.9|6801.1|6805.2|6802.4|6801.9|6798.9|107
1731462000000|2024-11-13 01:40:00|6804.2|6800.4|6807.9|6805.1|6807.9|6805.1|6801.9|6799.1|156
1731462300000|2024-11-13 01:45:00|6806.9|6804.1|6815.1|6812.3|6815.5|6812.7|6806.5|6803.6|300
1731462600000|2024-11-13 01:50:00|6815.3|6812.5|6811.9|6809.1|6819.6|6816.7|6808.5|6805.6|249
1731462900000|2024-11-13 01:55:00|6812.9|6810.1|6813.1|6810.3|6815.2|6812.1|6811.5|6808.3|100
1731463200000|2024-11-13 02:00:00|6813.5|6809.7|6814.9|6812.1|6815.5|6812.3|6810.1|6806.9|74
1731463500000|2024-11-13 02:05:00|6815.5|6811.7|6814.1|6811.3|6816.5|6813.3|6813.5|6810.3|88
1731463800000|2024-11-13 02:10:00|6814.5|6810.7|6816.1|6813.3|6818.1|6814.9|6812.5|6809.3|192
1731464100000|2024-11-13 02:15:00|6815.5|6812.7|6816.1|6813.3|6818.5|6815.1|6814.5|6811.3|153
1731464400000|2024-11-13 02:20:00|6815.7|6812.9|6815.1|6812.3|6818.1|6814.9|6814.7|6811.9|63
1731464700000|2024-11-13 02:25:00|6815.7|6811.9|6815.5|6812.7|6817.5|6814.7|6814.7|6811.3|42
1731465000000|2024-11-13 02:30:00|6816.1|6812.3|6815.7|6812.9|6816.7|6813.3|6812.7|6809.3|163
1731465300000|2024-11-13 02:35:00|6815.5|6812.7|6815.3|6812.5|6817.7|6814.5|6813.1|6810.3|186
1731465600000|2024-11-13 02:40:00|6815.7|6812.9|6817.3|6814.5|6818.7|6814.9|6814.9|6811.5|64
1731465900000|2024-11-13 02:45:00|6817.7|6814.9|6824.3|6821.5|6824.7|6821.5|6816.3|6812.5|178
1731466200000|2024-11-13 02:50:00|6825.3|6822.1|6822.7|6819.9|6825.3|6822.5|6821.9|6819.1|147
1731466500000|2024-11-13 02:55:00|6822.5|6819.7|6829.3|6826.5|6830.7|6827.9|6821.7|6818.9|234
1731466800000|2024-11-13 03:00:00|6829.7|6826.9|6831.1|6828.3|6833.1|6830.3|6825.3|6821.9|170
1731467100000|2024-11-13 03:05:00|6831.7|6828.9|6831.1|6828.3|6833.1|6829.5|6828.5|6825.3|137
1731467400000|2024-11-13 03:10:00|6831.5|6828.7|6832.1|6829.3|6832.6|6829.7|6830.1|6827.3|80
1731467700000|2024-11-13 03:15:00|6832.5|6829.7|6833.4|6829.6|6834.4|6831.3|6830.5|6827.3|84
1731468000000|2024-11-13 03:20:00|6833.1|6830.3|6829.4|6825.6|6834.6|6831.3|6828.4|6825.3|80
1731468300000|2024-11-13 03:25:00|6828.8|6826|6827.4|6824.6|6830.4|6826.6|6827.1|6824.3|58
1731468600000|2024-11-13 03:30:00|6828.1|6824.3|6829.1|6826.3|6829.1|6826.3|6827.4|6824.3|29
1731468900000|2024-11-13 03:35:00|6829.4|6826.6|6827.4|6824.6|6829.4|6826.6|6826.1|6822.9|61
1731469200000|2024-11-13 03:40:00|6827.7|6824.9|6826.4|6823.6|6828.1|6825.3|6826.1|6823.3|31
1731469500000|2024-11-13 03:45:00|6826.1|6823.3|6819.1|6816.3|6826.1|6823.3|6818.7|6815.9|115
1731469800000|2024-11-13 03:50:00|6818.4|6815.6|6817.1|6814.3|6819.1|6815.9|6817.1|6813.9|61
1731470100000|2024-11-13 03:55:00|6816.7|6813.9|6817.7|6814.9|6817.7|6814.9|6815.7|6812.9|35
1731470400000|2024-11-13 04:00:00|6817.1|6813.9|6817.1|6814.3|6819.2|6815.9|6817.1|6813.9|43
1731470700000|2024-11-13 04:05:00|6816.7|6813.9|6818.7|6815.9|6819|6815.9|6815.7|6812.9|58
1731471000000|2024-11-13 04:10:00|6819|6815.2|6819.7|6815.9|6822|6818.9|6818|6814.9|71
1731471300000|2024-11-13 04:15:00|6819|6816.2|6815.7|6811.9|6819.7|6816.9|6814.7|6811.9|42
1731471600000|2024-11-13 04:20:00|6815.4|6812.9|6814|6811.2|6816|6813.2|6812.7|6809.9|127
1731471900000|2024-11-13 04:25:00|6814.2|6811.4|6814.4|6811.6|6814.4|6811.6|6813|6809.9|132
1731472200000|2024-11-13 04:30:00|6814.7|6811.9|6816.4|6812.6|6817.7|6814.6|6814.7|6811.9|66
1731472500000|2024-11-13 04:35:00|6816|6813.2|6816|6813.2|6817.4|6814.6|6815.4|6812.2|32
1731472800000|2024-11-13 04:40:00|6817|6814.2|6814|6811.2|6817|6814.2|6813.7|6810.6|32
1731473100000|2024-11-13 04:45:00|6814.4|6810.6|6816.7|6813.9|6817.7|6814.9|6813|6810.2|67
1731473400000|2024-11-13 04:50:00|6817|6814.2|6819|6816.2|6821|6818.2|6817|6813.9|73
1731473700000|2024-11-13 04:55:00|6819.4|6815.6|6818|6815.2|6820.4|6817.2|6817.6|6814.8|23
1731474000000|2024-11-13 05:00:00|6817|6814.2|6819|6816.2|6819|6816.2|6817|6813.8|28
1731474300000|2024-11-13 05:05:00|6819.6|6815.8|6823|6820.2|6823|6820.2|6819.6|6815.8|57
1731474600000|2024-11-13 05:10:00|6822.6|6819.8|6820|6817.2|6823.4|6820.2|6819.6|6816.8|40
1731474900000|2024-11-13 05:15:00|6820.6|6816.8|6817|6814.2|6821.6|6818.2|6817|6814.2|62
1731475200000|2024-11-13 05:20:00|6817.6|6813.8|6820|6817.2|6821.4|6818.2|6817.3|6813.8|20
1731475500000|2024-11-13 05:25:00|6819.8|6817|6817|6813.2|6819.8|6817|6817|6813.2|38
1731475800000|2024-11-13 05:30:00|6816|6812.6|6819.5|6815.7|6819.5|6816.2|6813|6810.2|207
1731476100000|2024-11-13 05:35:00|6819.4|6815.6|6818|6815.2|6820.4|6817.6|6816.4|6813.2|47
1731476400000|2024-11-13 05:40:00|6818.4|6814.6|6813.4|6810.6|6818.5|6815.6|6813|6810.2|67
1731476700000|2024-11-13 05:45:00|6813.6|6810.8|6815|6812.2|6816.4|6813.2|6813.4|6810.2|38
1731477000000|2024-11-13 05:50:00|6815.4|6812.6|6812|6809.2|6816|6812.6|6812|6808.8|37
1731477300000|2024-11-13 05:55:00|6812.4|6808.6|6813.4|6809.6|6816.4|6813.2|6812|6808.6|87
1731477600000|2024-11-13 06:00:00|6812.8|6810|6820|6817.2|6820.4|6817.2|6811.4|6808.6|113
1731477900000|2024-11-13 06:05:00|6820.4|6816.6|6821|6818.2|6822.6|6819.8|6817.4|6814.2|85
1731478200000|2024-11-13 06:10:00|6821.4|6817.6|6819|6816.2|6822.5|6819.2|6819|6815.8|61
1731478500000|2024-11-13 06:15:00|6819.4|6815.6|6818.4|6815.6|6821|6818.2|6818|6814.8|47
1731478800000|2024-11-13 06:20:00|6819|6815.2|6820.4|6817.6|6821.4|6818.2|6817.4|6814.6|46
1731479100000|2024-11-13 06:25:00|6820|6817.2|6817.8|6815|6822.4|6819.2|6817.4|6814.2|207
1731479400000|2024-11-13 06:30:00|6818.4|6815.6|6819.1|6815.3|6821.8|6818.3|6817.3|6814|74
1731479700000|2024-11-13 06:35:00|6818.5|6815.7|6818.4|6815.6|6821.4|6818.2|6817.4|6814.6|108
1731480000000|2024-11-13 06:40:00|6818|6815.2|6812|6809.2|6818.8|6815.6|6806.4|6803.2|254
1731480300000|2024-11-13 06:45:00|6813.4|6810.6|6813.4|6810.6|6816.8|6813.6|6811.4|6808.2|97
1731480600000|2024-11-13 06:50:00|6813|6810.2|6817|6814.2|6820.4|6817|6812.8|6809.6|156
1731480900000|2024-11-13 06:55:00|6817.4|6813.6|6815.4|6811.6|6817.4|6814.2|6812.4|6809.6|101
1731481200000|2024-11-13 07:00:00|6814.4|6812.2|6812|6809.2|6818|6815.2|6809.8|6806.8|262
1731481500000|2024-11-13 07:05:00|6812.4|6808.6|6811.4|6808.6|6812.4|6809.2|6805.8|6802.2|126
1731481800000|2024-11-13 07:10:00|6811|6808.2|6812.4|6808.6|6816|6812.6|6811|6807.8|114
1731482100000|2024-11-13 07:15:00|6812|6809.2|6808|6805.2|6813.4|6810.2|6806.2|6802.8|89
1731482400000|2024-11-13 07:20:00|6807.6|6804.8|6808.4|6804.6|6809.4|6806.2|6806|6803.2|65
1731482700000|2024-11-13 07:25:00|6807|6804.2|6810|6807.2|6811.4|6808.6|6803.6|6800.6|138
1731483000000|2024-11-13 07:30:00|6810.4|6806.6|6802|6798.2|6810.4|6807.1|6801.4|6798.2|158
1731483300000|2024-11-13 07:35:00|6801.4|6798.6|6800.4|6797.6|6804.4|6801.6|6800.4|6797.2|85
1731483600000|2024-11-13 07:40:00|6801|6797.2|6813.6|6810.8|6815.6|6812.3|6799|6796.2|563
1731483900000|2024-11-13 07:45:00|6812.6|6809.8|6816.2|6813.4|6820|6816.8|6812.2|6809.4|243
1731484200000|2024-11-13 07:50:00|6816.6|6812.8|6824.2|6821.4|6825.6|6822.4|6816.2|6812.8|206
1731484500000|2024-11-13 07:55:00|6824|6821.2|6812|6809.2|6824|6821.2|6810.2|6806.8|672
1731484800000|2024-11-13 08:00:00|6811.6|6808.8|6817|6814.2|6819|6815.5|6810|6806.7|269
1731485100000|2024-11-13 08:05:00|6817.2|6814.4|6817.3|6813.5|6823|6819.8|6815|6812.2|240
1731485400000|2024-11-13 08:10:00|6816.7|6813.9|6801.7|6798.9|6818.6|6815.5|6800.7|6797.5|789
1731485700000|2024-11-13 08:15:00|6802.3|6798.5|6802.7|6799.9|6804.3|6801.2|6798.3|6795.5|745
1731486000000|2024-11-13 08:20:00|6803.3|6800.5|6800.3|6796.5|6803.7|6800.9|6796.3|6793.5|231
1731486300000|2024-11-13 08:25:00|6801|6797.2|6804|6800.2|6814|6810.5|6799.7|6796.5|587
1731486600000|2024-11-13 08:30:00|6803.6|6800.8|6798.7|6795.9|6804.7|6801.9|6791.3|6788.3|840
1731486900000|2024-11-13 08:35:00|6799.1|6795.3|6808.7|6805.9|6811.1|6807.9|6795.7|6792.5|350
1731487200000|2024-11-13 08:40:00|6808.1|6805.3|6802.7|6799.9|6809.1|6805.9|6800.7|6797.5|226
1731487500000|2024-11-13 08:45:00|6803.1|6799.3|6807.3|6803.5|6815.3|6812.1|6802.7|6799.3|306
1731487800000|2024-11-13 08:50:00|6806.7|6803.9|6815.7|6811.9|6815.7|6812.5|6806.3|6803.5|300
1731488100000|2024-11-13 08:55:00|6815.1|6812.3|6820.6|6817.8|6823.4|6820.5|6813.3|6810.1|406
1731488400000|2024-11-13 09:00:00|6820.8|6818|6838.2|6835.4|6839.2|6836.4|6818.9|6816.1|1310
1731488700000|2024-11-13 09:05:00|6838.8|6835|6846.6|6843.8|6848.9|6845.8|6838.3|6835|638
1731489000000|2024-11-13 09:10:00|6846.8|6844|6852.2|6849.4|6854.5|6851.4|6846.6|6843.4|757
1731489300000|2024-11-13 09:15:00|6852.5|6849.7|6849.5|6845.7|6855.5|6852.4|6848.5|6845.7|388
1731489600000|2024-11-13 09:20:00|6848.9|6846.1|6853.2|6850.4|6853.9|6851|6848.5|6845.4|289
1731489900000|2024-11-13 09:25:00|6852.5|6849.4|6854.2|6851.4|6856.5|6853.4|6850.5|6847.7|559
1731490200000|2024-11-13 09:30:00|6855.2|6852.4|6860.2|6857.4|6862.5|6859.7|6855.2|6852|563
1731490500000|2024-11-13 09:35:00|6860.8|6857|6865.4|6862.6|6865.8|6863|6857.8|6854.9|400
1731490800000|2024-11-13 09:40:00|6865.8|6863|6864.8|6861|6869.8|6866.6|6863.2|6860|616
1731491100000|2024-11-13 09:45:00|6864.4|6861.6|6873.8|6871|6874.8|6871.6|6863.8|6860.6|404
1731491400000|2024-11-13 09:50:00|6873.5|6870.7|6859.1|6856.3|6873.8|6870.7|6854.5|6851.7|657
1731491700000|2024-11-13 09:55:00|6859.5|6856.7|6851.1|6848.3|6860.5|6857|6851|6847.7|372
1731492000000|2024-11-13 10:00:00|6851.5|6847.7|6844.5|6840.7|6855.5|6852.3|6842.1|6838.8|472
1731492300000|2024-11-13 10:05:00|6843.5|6840.3|6866.1|6862.3|6866.1|6863|6841.5|6838.2|567
1731492600000|2024-11-13 10:10:00|6865.5|6862.7|6865.1|6862.3|6867.5|6864.3|6863.1|6859.7|153
1731492900000|2024-11-13 10:15:00|6864.8|6862|6866.1|6862.3|6866.6|6863.7|6862.5|6859.3|223
1731493200000|2024-11-13 10:20:00|6865.8|6863|6865.1|6861.3|6871.6|6868.7|6864.7|6861.3|163
1731493500000|2024-11-13 10:25:00|6864.7|6861.9|6864.1|6861.3|6867.5|6864.7|6862.5|6859.3|166
1731493800000|2024-11-13 10:30:00|6864.5|6860.7|6855.9|6852.1|6864.5|6860.7|6851.5|6848.7|495
1731494100000|2024-11-13 10:35:00|6855.5|6851.7|6852.1|6849.3|6856.9|6854.1|6850.5|6847.3|140
1731494400000|2024-11-13 10:40:00|6852.5|6849.7|6847.5|6844.7|6852.5|6849.7|6846.5|6843.3|234
1731494700000|2024-11-13 10:45:00|6847.1|6844.3|6844.9|6842.1|6849.6|6846.7|6841.5|6838.7|472
1731495000000|2024-11-13 10:50:00|6845.3|6841.5|6853.5|6850.7|6854.5|6851.1|6844.1|6840.7|358
1731495300000|2024-11-13 10:55:00|6853.1|6850.3|6859.5|6856.7|6859.5|6856.7|6848.5|6845.2|284
1731495600000|2024-11-13 11:00:00|6858.5|6855.7|6869.1|6866.3|6869.1|6866.3|6854.5|6851.7|432
1731495900000|2024-11-13 11:05:00|6868.7|6865.9|6852.1|6849.3|6869.1|6866.3|6852.1|6849.3|948
1731496200000|2024-11-13 11:10:00|6851.5|6848.7|6853.5|6850.7|6858.5|6855.3|6846.9|6844.1|545
1731496500000|2024-11-13 11:15:00|6853.1|6850.3|6855.1|6852.3|6859.1|6856.3|6853.1|6850.3|256
1731496800000|2024-11-13 11:20:00|6856.1|6852.7|6853.1|6850.3|6859.5|6856.3|6850.1|6847.3|302
1731497100000|2024-11-13 11:25:00|6852.5|6849.7|6851.1|6848.3|6856.5|6853.3|6848.7|6845.7|164
1731497400000|2024-11-13 11:30:00|6851.5|6848.7|6836.9|6834.1|6852.5|6849.3|6833.3|6830.1|906
1731497700000|2024-11-13 11:35:00|6837.5|6833.7|6827.5|6823.7|6839.3|6836.1|6825.5|6822.1|591
1731498000000|2024-11-13 11:40:00|6826.9|6824.1|6828.5|6825.7|6829.9|6826.7|6824.9|6821.7|306
1731498300000|2024-11-13 11:45:00|6828.9|6826.1|6812.9|6810.1|6832.9|6830.1|6805.9|6802.7|744
1731498600000|2024-11-13 11:50:00|6813.9|6811.1|6819.3|6815.5|6821.3|6818.2|6812.9|6809.5|421
1731498900000|2024-11-13 11:55:00|6818.3|6815.1|6830.5|6827.7|6832.6|6829.3|6814.9|6811.7|1036
1731499200000|2024-11-13 12:00:00|6830.1|6827.3|6838.7|6835.9|6844.1|6841.3|6829.1|6825.9|669
1731499500000|2024-11-13 12:05:00|6839.1|6836.3|6818.9|6816.1|6839.5|6836.3|6818.9|6816.1|595
1731499800000|2024-11-13 12:10:00|6819.3|6815.5|6815.5|6811.7|6824.5|6821.3|6809.7|6806.7|1267
1731500100000|2024-11-13 12:15:00|6815.1|6812.3|6803.3|6799.5|6817.5|6814.7|6800.5|6797.1|1107
1731500400000|2024-11-13 12:20:00|6802.3|6799.1|6810.5|6807.7|6813.6|6810.7|6800.9|6797.7|828
1731500700000|2024-11-13 12:25:00|6810.9|6807.1|6814.1|6811.3|6815.5|6812.7|6807.1|6804.3|410
1731501000000|2024-11-13 12:30:00|6814.7|6810.9|6815.5|6811.7|6817.1|6814.3|6807.1|6803.8|535
1731501300000|2024-11-13 12:35:00|6815.2|6811.4|6806.5|6802.7|6815.2|6811.4|6803.9|6800.7|1451
1731501600000|2024-11-13 12:40:00|6806.9|6803.7|6815.1|6812.3|6821.1|6817.7|6805.9|6802.7|692
1731501900000|2024-11-13 12:45:00|6815.5|6812.7|6816.5|6812.7|6825.1|6821.7|6813.7|6810.9|724
1731502200000|2024-11-13 12:50:00|6815.5|6812.3|6822.1|6819.3|6825.7|6822.9|6815|6811.3|648
1731502500000|2024-11-13 12:55:00|6821.7|6818.9|6824.7|6820.9|6830.7|6827.5|6821.1|6817.9|728
1731502800000|2024-11-13 13:00:00|6824.1|6821.3|6837.7|6833.9|6837.7|6834.3|6823.7|6819.9|1426
1731503100000|2024-11-13 13:05:00|6836.7|6833.5|6830.1|6827.3|6839.7|6836.9|6829.6|6826.3|899
1731503400000|2024-11-13 13:10:00|6830.5|6826.7|6825.1|6822.3|6832.7|6829.7|6821.5|6818.3|860
1731503700000|2024-11-13 13:15:00|6825.5|6821.7|6824.5|6821.7|6826.5|6823.3|6817.5|6814.3|591
1731504000000|2024-11-13 13:20:00|6825.1|6822.3|6820.1|6817.3|6828.7|6825.7|6819.8|6817|503
1731504300000|2024-11-13 13:25:00|6820.5|6817.7|6829.7|6825.9|6832.7|6829.5|6813.5|6810.7|3124
1731504600000|2024-11-13 13:30:00|6829.6|6825.8|6836.3|6833.5|6838.7|6835.3|6826.1|6822.7|1815
1731504900000|2024-11-13 13:35:00|6836.5|6833.7|6824.4|6821.6|6839.9|6837.1|6824.1|6821.3|2372
1731505200000|2024-11-13 13:40:00|6824.1|6821.3|6820.1|6817.3|6831.7|6828.4|6817.4|6814.6|2082
1731505500000|2024-11-13 13:45:00|6819.8|6817|6803.4|6800.6|6820.4|6817.3|6801.9|6798.6|1485
1731505800000|2024-11-13 13:50:00|6804.4|6801.6|6797.4|6794.6|6807.8|6803.6|6790.4|6787.1|1638
1731506100000|2024-11-13 13:55:00|6796.4|6793.6|6784.4|6781.6|6803.4|6800.3|6768.2|6765.3|4203
1731506400000|2024-11-13 14:00:00|6785.1|6782.3|6751.2|6748.4|6790.4|6787.6|6739.8|6736.8|7300
1731506700000|2024-11-13 14:05:00|6750.8|6748|6729.8|6727|6751.2|6748|6723.5|6720.2|4384
1731507000000|2024-11-13 14:10:00|6730.4|6727.6|6765|6762.2|6771|6767.9|6725.6|6722.8|4675
1731507300000|2024-11-13 14:15:00|6765.4|6761.6|6756.8|6754|6784.7|6781.2|6755.8|6753|5201
1731507600000|2024-11-13 14:20:00|6758.2|6755.4|6751.8|6748|6758.2|6755.4|6742.2|6739.4|2302
1731507900000|2024-11-13 14:25:00|6751.4|6748.6|6751.6|6748.8|6764.8|6762|6749.8|6747|2316
1731508200000|2024-11-13 14:30:00|6751.4|6748.6|6719|6716.2|6753.6|6750.8|6717|6714.2|4246
1731508500000|2024-11-13 14:35:00|6718.6|6715.8|6727.6|6723.8|6732.6|6729.8|6716|6712.8|2702
1731508800000|2024-11-13 14:40:00|6727|6724.2|6719|6716.2|6730.6|6727.4|6715|6711.8|4173
1731509100000|2024-11-13 14:45:00|6719.6|6716.8|6715.6|6711.8|6722|6718.8|6705|6702.2|2298
1731509400000|2024-11-13 14:50:00|6716|6712.2|6702.6|6699.8|6725.2|6722.4|6698.2|6695.4|2304
1731509700000|2024-11-13 14:55:00|6702|6699.2|6691.2|6688.4|6712|6709.2|6691.2|6688.4|2286
1731510000000|2024-11-13 15:00:00|6691.6|6687.8|6704.6|6701.8|6708|6704.8|6684.4|6681.6|3659
1731510300000|2024-11-13 15:05:00|6705|6702.2|6724.8|6721|6726.2|6723.4|6701.2|6697.8|3335
1731510600000|2024-11-13 15:10:00|6724.4|6721.6|6711.6|6708.8|6731.2|6728.4|6711.2|6708.4|2625
1731510900000|2024-11-13 15:15:00|6712.2|6708.4|6734.6|6731.8|6742.8|6739.6|6708.2|6705.4|3528
1731511200000|2024-11-13 15:20:00|6734.4|6731.6|6746|6743.2|6749.4|6746.6|6728.4|6725.6|2178
1731511500000|2024-11-13 15:25:00|6745.6|6742.8|6750|6747.2|6766.8|6763.5|6741.4|6738.2|4169
1731511800000|2024-11-13 15:30:00|6749.4|6746.6|6742|6739.2|6758|6754.8|6738.6|6735.8|3875
1731512100000|2024-11-13 15:35:00|6741.4|6738.6|6739.6|6736.8|6750.1|6746.8|6736.6|6733.8|1823
1731512400000|2024-11-13 15:40:00|6738.6|6735.8|6763.7|6760.9|6765.7|6762.4|6736.6|6733.8|4617
1731512700000|2024-11-13 15:45:00|6764.2|6760.4|6781.4|6777.6|6783.2|6780|6754.2|6751.4|2996
1731513000000|2024-11-13 15:50:00|6780.4|6777.3|6792.1|6789.3|6803.4|6800.6|6777.1|6773.6|5627
1731513300000|2024-11-13 15:55:00|6792.4|6788.6|6785.8|6783|6797.4|6794.3|6778.7|6775.4|5358
1731513600000|2024-11-13 16:00:00|6786.2|6782.4|6798|6795.2|6803.4|6800.2|6784.8|6782|3597
1731513900000|2024-11-13 16:05:00|6798.4|6794.6|6810.7|6807.9|6812.7|6809.4|6790.3|6787.5|2817
1731514200000|2024-11-13 16:10:00|6810.4|6807.6|6813.3|6810.5|6823.3|6819.9|6808|6804.7|4070
1731514500000|2024-11-13 16:15:00|6813.7|6809.9|6831.4|6827.6|6832.4|6829|6811.7|6808.9|5030
1731514800000|2024-11-13 16:20:00|6830.8|6828|6826.4|6823.6|6846|6842.2|6826.4|6823.5|3018
1731515100000|2024-11-13 16:25:00|6827.4|6824.2|6828.2|6825.4|6841.4|6838.2|6823.8|6820.8|6185
1731515400000|2024-11-13 16:30:00|6828.6|6824.8|6813.4|6810.6|6828.6|6825.3|6806|6802.6|3716
1731515700000|2024-11-13 16:35:00|6814|6810.2|6817.6|6814.8|6820.4|6817.6|6803.8|6801|1937
1731516000000|2024-11-13 16:40:00|6818|6815.2|6839.2|6835.4|6840.2|6837|6818|6815.2|1704
1731516300000|2024-11-13 16:45:00|6838.6|6835.8|6833.2|6830.4|6841.2|6837.4|6826.2|6822.8|1453
1731516600000|2024-11-13 16:50:00|6832.6|6829.8|6810.4|6807.6|6833.6|6830.4|6807.4|6804.2|2040
1731516900000|2024-11-13 16:55:00|6810|6806.2|6811|6808.2|6811|6808.2|6799.8|6796.6|2014
1731517200000|2024-11-13 17:00:00|6811.2|6808.4|6819.4|6816.6|6820|6816.6|6808.4|6805.2|816
1731517500000|2024-11-13 17:05:00|6819|6816.2|6824.4|6821.6|6830|6826.2|6816.6|6813.2|1196
1731517800000|2024-11-13 17:10:00|6825|6821.2|6825.4|6821.6|6830.4|6827.6|6820.4|6817.2|837
1731518100000|2024-11-13 17:15:00|6825|6822.2|6837.4|6834.6|6847.5|6844.6|6823.4|6820.5|2445
1731518400000|2024-11-13 17:20:00|6837.6|6834.8|6840.4|6837.6|6844|6841.2|6834.4|6831.6|1261
1731518700000|2024-11-13 17:25:00|6841.4|6838|6832.9|6829.1|6841.4|6838.2|6823.9|6820.7|2389
1731519000000|2024-11-13 17:30:00|6832.3|6829.5|6840.8|6837|6841.4|6838|6831.9|6828.7|3557
1731519300000|2024-11-13 17:35:00|6840.7|6836.9|6852.4|6849.6|6853.4|6850.6|6840.4|6836.9|1422
1731519600000|2024-11-13 17:40:00|6853.4|6850.6|6855|6852.2|6858.8|6856|6844.1|6840.9|1772
1731519900000|2024-11-13 17:45:00|6855.4|6852.6|6864.6|6860.8|6867.1|6863.8|6855|6852.2|2120
1731520200000|2024-11-13 17:50:00|6864.2|6861.4|6858.6|6855.8|6864.6|6861.8|6851.4|6848.2|1789
1731520500000|2024-11-13 17:55:00|6859.2|6855.4|6846.3|6842.5|6860.2|6856.8|6843.6|6840.8|1497
1731520800000|2024-11-13 18:00:00|6846|6843.2|6845|6841.2|6849|6845.8|6836.6|6833.8|1092
1731521100000|2024-11-13 18:05:00|6845.3|6842.2|6848.3|6845.5|6851.3|6848.5|6839.3|6836.2|1249
1731521400000|2024-11-13 18:10:00|6849.3|6846.5|6859|6855.2|6862.6|6859.4|6848.3|6845.2|1776
1731521700000|2024-11-13 18:15:00|6858.6|6855.8|6850.9|6847.1|6860|6857.2|6850.2|6847|572
1731522000000|2024-11-13 18:20:00|6850.3|6847.5|6837.5|6834.7|6852.3|6849.5|6834.9|6831.7|1862
1731522300000|2024-11-13 18:25:00|6837.9|6835.1|6845.9|6842.1|6846.9|6843.5|6837.5|6834.3|711
1731522600000|2024-11-13 18:30:00|6846.9|6843.1|6841.9|6839.1|6849.9|6847.1|6841.9|6838.7|761
1731522900000|2024-11-13 18:35:00|6842.3|6839.5|6849.7|6846.9|6854.1|6851.3|6841.9|6838.7|1294
1731523200000|2024-11-13 18:40:00|6850.7|6847.3|6851.1|6847.3|6852.7|6849.5|6848.1|6844.9|843
1731523500000|2024-11-13 18:45:00|6850.7|6847.9|6839.1|6835.3|6852.5|6849.3|6838.1|6835.3|2018
1731523800000|2024-11-13 18:50:00|6838.7|6835.9|6850.1|6847.3|6850.1|6847.3|6836.9|6833.3|1809
1731524100000|2024-11-13 18:55:00|6850.7|6846.9|6854.5|6850.7|6858.1|6855.3|6849.1|6846.3|780
1731524400000|2024-11-13 19:00:00|6854.1|6850.3|6860.7|6856.9|6864.3|6861.5|6852.1|6848.9|1178
1731524700000|2024-11-13 19:05:00|6861.1|6857.3|6855.7|6852.9|6863.1|6859.9|6852.7|6849.9|821
1731525000000|2024-11-13 19:10:00|6856.1|6852.3|6850.1|6846.3|6858.1|6855.3|6824.9|6822.1|7231
1731525300000|2024-11-13 19:15:00|6849.7|6846.9|6837.9|6835.1|6854.5|6850.7|6832.3|6829.5|4829
1731525600000|2024-11-13 19:20:00|6838.3|6835.5|6843.9|6841.1|6846.3|6843.5|6832.1|6829.3|5613
1731525900000|2024-11-13 19:25:00|6843.5|6840.7|6835.1|6832.3|6845.9|6842.7|6823.6|6820.3|24282
1731526200000|2024-11-13 19:30:00|6835.3|6832.5|6831.5|6828.7|6836.7|6833.9|6828.3|6825.1|3151
1731526500000|2024-11-13 19:35:00|6831.1|6828.3|6825.9|6823.1|6831.9|6829.1|6825.9|6822.7|1284
1731526800000|2024-11-13 19:40:00|6826.9|6824.1|6819.9|6817.1|6827.9|6825.1|6817.9|6814.6|874
1731527100000|2024-11-13 19:45:00|6820.1|6817.3|6825.1|6822.3|6828.5|6824.8|6817.9|6814.7|685
1731527400000|2024-11-13 19:50:00|6825.5|6821.7|6820.9|6818.1|6829.1|6825.7|6817.9|6814.7|624
1731527700000|2024-11-13 19:55:00|6819.9|6817.1|6807.7|6804.9|6823.9|6821.1|6806.3|6803.5|983
1731528000000|2024-11-13 20:00:00|6808.7|6805.3|6805.7|6802.9|6812.3|6809.1|6802.7|6799.5|740
1731528300000|2024-11-13 20:05:00|6805.3|6802.5|6799.9|6796.1|6806.7|6803.5|6798.7|6795.5|465
1731528600000|2024-11-13 20:10:00|6799.5|6796.7|6805.9|6803.1|6806.9|6803.7|6797.9|6794.5|381
1731528900000|2024-11-13 20:15:00|6805.5|6802.7|6798.5|6795.7|6808.9|6805.1|6796.5|6793.7|482
1731529200000|2024-11-13 20:20:00|6798.9|6796.1|6801.5|6797.7|6801.6|6798.3|6793.1|6790.1|328
1731529500000|2024-11-13 20:25:00|6801.1|6798.3|6797.5|6794.7|6802.1|6799.1|6796.9|6793.7|227
1731529800000|2024-11-13 20:30:00|6796.9|6794.1|6794.5|6791.7|6799.1|6796.3|6791.5|6788.1|508
1731530100000|2024-11-13 20:35:00|6794.9|6792.1|6796.9|6794.1|6797.9|6795.1|6791.5|6788.7|428
1731530400000|2024-11-13 20:40:00|6796.5|6793.7|6799.9|6796.1|6802.5|6799.1|6794.5|6791.7|535
1731530700000|2024-11-13 20:45:00|6799.3|6796.5|6796.5|6792.7|6803.5|6800.1|6795.5|6792.7|368
1731531000000|2024-11-13 20:50:00|6796.9|6793.1|6782.5|6779.7|6797|6794.1|6776.9|6773.7|2204
1731531300000|2024-11-13 20:55:00|6782.9|6779.1|6793.7|6789.9|6797.1|6793.9|6781.9|6779.1|917
1731531600000|2024-11-13 21:00:00|6794.7|6790.9|6785.1|6782.3|6797.5|6793.9|6785.1|6781.9|1435
1731531900000|2024-11-13 21:05:00|6785.7|6782.9|6788.7|6785.9|6788.7|6785.9|6785.1|6781.9|481
1731532200000|2024-11-13 21:10:00|6788.3|6784.9|6785.7|6782.9|6790.5|6787.3|6785.3|6782.3|139
1731532500000|2024-11-13 21:15:00|6786.1|6783.3|6787.7|6784.9|6788.1|6785.3|6785.1|6782.3|100
1731532800000|2024-11-13 21:20:00|6788.1|6784.3|6790.7|6786.9|6791.7|6788.9|6786.7|6782.9|111
1731533100000|2024-11-13 21:25:00|6791.1|6787.3|6792.7|6788.9|6793.1|6789.9|6788.3|6785.5|249
1731533400000|2024-11-13 21:30:00|6792.1|6788.3|6797.3|6793.5|6798.3|6794.9|6788.7|6785.3|361
1731533700000|2024-11-13 21:35:00|6797.7|6793.9|6789.7|6786.9|6797.7|6794.5|6785.7|6782.9|205
1731534000000|2024-11-13 21:40:00|6790.1|6786.3|6795.7|6792.9|6798.7|6795.5|6788.7|6785.9|455
1731534300000|2024-11-13 21:45:00|6795.3|6791.9|6796.3|6792.5|6797.1|6793.9|6792.9|6790.1|171
1731534600000|2024-11-13 21:50:00|6796.1|6793.3|6797.3|6793.5|6797.3|6793.9|6793.7|6790.5|118
1731534900000|2024-11-13 21:55:00|6796.7|6793.9|6794.7|6790.9|6797.3|6794|6792.7|6789.5|141
1731538800000|2024-11-13 23:00:00|6795.6|6792.8|6792.6|6788.8|6797.2|6793.8|6789.2|6785.8|129
1731539100000|2024-11-13 23:05:00|6793|6789.8|6799|6795.2|6799|6795.8|6792|6789.2|135
1731539400000|2024-11-13 23:10:00|6798|6795.8|6798.2|6794.4|6799|6795.8|6797|6793.8|75
1731539700000|2024-11-13 23:15:00|6797.6|6794.8|6798|6795.2|6799|6795.8|6797.6|6794.4|34
1731540000000|2024-11-13 23:20:00|6797.2|6794.4|6799.2|6796.4|6800.6|6797.3|6797|6794.2|67
1731540300000|2024-11-13 23:25:00|6799.6|6796.8|6799.2|6796.4|6799.6|6796.8|6798.6|6795.8|34
1731540600000|2024-11-13 23:30:00|6799.6|6796.8|6798.2|6795.4|6800.2|6796.8|6798.2|6795.4|20
1731540900000|2024-11-13 23:35:00|6798.6|6795.8|6796.6|6793.8|6799|6796.2|6796.2|6793.4|37
1731541200000|2024-11-13 23:40:00|6797|6794.2|6797.2|6794.4|6797.6|6794.4|6796.6|6793.4|27
1731541500000|2024-11-13 23:45:00|6797.6|6794.8|6794.6|6791.8|6798.2|6794.9|6794.6|6791.8|43
1731541800000|2024-11-13 23:50:00|6794.2|6791.4|6794.6|6791.8|6794.6|6791.8|6793.6|6790.8|11
1731542100000|2024-11-13 23:55:00|6794.4|6791.6|6791.6|6788.8|6794.4|6791.6|6791.6|6788.2|76
1731542400000|2024-11-14 00:00:00|6792.2|6788.4|6800.2|6797.4|6800.2|6797.4|6792.2|6788.4|199
1731542700000|2024-11-14 00:05:00|6799.8|6797|6798|6795.2|6800.2|6797|6798|6795.2|24
1731543000000|2024-11-14 00:10:00|6797.6|6794.8|6798.2|6795.4|6798.2|6795.4|6797.6|6794.8|9
1731543300000|2024-11-14 00:15:00|6799.2|6796.4|6806.6|6803.8|6807|6803.8|6799.2|6796.4|83
1731543600000|2024-11-14 00:20:00|6807.2|6803.4|6808.2|6805.4|6808.2|6805.4|6806.6|6803.4|31
1731543900000|2024-11-14 00:25:00|6807.6|6804.8|6807.6|6804.8|6808.2|6805.2|6806.6|6803.4|75
1731544200000|2024-11-14 00:30:00|6807.8|6805|6808.2|6804.4|6808.6|6805.4|6806|6802.8|59
1731544500000|2024-11-14 00:35:00|6807.6|6804.8|6806.2|6803.4|6808.2|6804.8|6804.2|6801.4|69
1731544800000|2024-11-14 00:40:00|6806.6|6803.8|6805.6|6802.8|6806.6|6803.8|6804.8|6801.4|17
1731545100000|2024-11-14 00:45:00|6806.2|6802.4|6808.6|6805.8|6809|6805.8|6806.2|6802.4|49
1731545400000|2024-11-14 00:50:00|6810|6806.2|6808.6|6805.8|6810|6806.8|6807.6|6804.8|20
1731545700000|2024-11-14 00:55:00|6809|6806.2|6815.6|6812.8|6816.6|6812.8|6809|6806.2|175
1731546000000|2024-11-14 01:00:00|6815.8|6813|6815.6|6812.8|6824.2|6821.2|6815|6811.8|448
1731546300000|2024-11-14 01:05:00|6816|6813.2|6815|6811.2|6816.6|6813.2|6810.6|6807.2|113
1731546600000|2024-11-14 01:10:00|6814|6810.8|6817.6|6814.8|6819|6816.2|6813.6|6810.2|90
1731546900000|2024-11-14 01:15:00|6817|6814.2|6823|6820.2|6824|6821.2|6817|6813.8|140
1731547200000|2024-11-14 01:20:00|6823.6|6819.8|6819.6|6816.8|6824.1|6821.2|6819.6|6816.4|108
1731547500000|2024-11-14 01:25:00|6820|6817.2|6820.6|6817.8|6822|6818.8|6819|6815.8|73
1731547800000|2024-11-14 01:30:00|6821.2|6817.4|6816.6|6813.8|6822|6819.2|6816.6|6813.8|82
1731548100000|2024-11-14 01:35:00|6816.4|6813.6|6815|6812.2|6818.4|6815.6|6812|6808.7|142
1731548400000|2024-11-14 01:40:00|6816|6813.2|6818.6|6815.8|6821|6818.2|6815.6|6812.4|114
1731548700000|2024-11-14 01:45:00|6818|6815.2|6822.4|6819.6|6822.4|6819.6|6817.6|6814.4|215
1731549000000|2024-11-14 01:50:00|6822.2|6819.4|6815|6812.2|6822.4|6819.6|6815|6811.6|119
1731549300000|2024-11-14 01:55:00|6815.4|6811.6|6817|6813.2|6818.8|6815.6|6812.4|6809.2|100
1731549600000|2024-11-14 02:00:00|6816.8|6814|6814|6811.2|6818|6814.6|6811|6808.2|86
1731549900000|2024-11-14 02:05:00|6814.4|6811.6|6820.2|6817.4|6823.6|6819.8|6814.4|6811|252
1731550200000|2024-11-14 02:10:00|6820.6|6817.8|6819.6|6816.8|6822|6819.2|6818.6|6814.8|100
1731550500000|2024-11-14 02:15:00|6820|6816.2|6819.6|6816.8|6821.6|6818.3|6819|6815.8|32
1731550800000|2024-11-14 02:20:00|6819.1|6815.8|6819|6815.2|6820|6817.2|6814.6|6811.8|66
1731551100000|2024-11-14 02:25:00|6818.6|6815.8|6820|6816.2|6821|6818.2|6818.6|6815.3|19
1731551400000|2024-11-14 02:30:00|6819.6|6816.8|6820.5|6817.7|6822.9|6819.8|6818.6|6815.4|76
1731551700000|2024-11-14 02:35:00|6820.2|6817.4|6814.5|6811.7|6820.5|6817.7|6812.5|6809.3|141
1731552000000|2024-11-14 02:40:00|6814.9|6811.1|6811.5|6808.7|6815.5|6811.7|6808.5|6805.7|146
1731552300000|2024-11-14 02:45:00|6812.1|6808.3|6808.5|6805.7|6814.9|6811.7|6807.5|6804.7|112
1731552600000|2024-11-14 02:50:00|6808.9|6805.1|6807.5|6804.7|6810.9|6807.7|6806.9|6803.7|55
1731552900000|2024-11-14 02:55:00|6807.9|6805.1|6811.9|6809.1|6812.9|6809.7|6806.9|6803.7|92
1731553200000|2024-11-14 03:00:00|6812.3|6808.5|6811.5|6808.7|6813.9|6810.7|6810.9|6807.7|83
1731553500000|2024-11-14 03:05:00|6811.7|6808.9|6815.5|6812.7|6817.5|6814.7|6811.7|6808.7|59
1731553800000|2024-11-14 03:10:00|6815.1|6812.3|6818.1|6815.3|6820.5|6817.7|6814.5|6811.3|50
1731554100000|2024-11-14 03:15:00|6818.5|6814.3|6807.5|6804.7|6818.5|6815.3|6807.5|6804.3|91
1731554400000|2024-11-14 03:20:00|6806.9|6804.1|6807.5|6804.7|6809.9|6806.7|6804.9|6802.1|149
1731554700000|2024-11-14 03:25:00|6807.3|6803.7|6799.1|6796.3|6807.3|6804.5|6799.1|6796.3|142
1731555000000|2024-11-14 03:30:00|6798.9|6796.1|6799.5|6796.7|6803.5|6800.3|6798.1|6795.3|162
1731555300000|2024-11-14 03:35:00|6799.1|6796.3|6802.1|6799.3|6805.1|6801.8|6797.5|6794.7|88
1731555600000|2024-11-14 03:40:00|6801.5|6798.3|6797.5|6794.7|6802.5|6799.1|6797.1|6794.3|63
1731555900000|2024-11-14 03:45:00|6797.1|6794.3|6799.5|6796.7|6803.7|6800.9|6797.1|6794.3|301
1731556200000|2024-11-14 03:50:00|6798.7|6795.9|6799.5|6796.7|6802.1|6799.3|6798.5|6795.3|82
1731556500000|2024-11-14 03:55:00|6800.5|6797.3|6789.5|6786.7|6801|6798.1|6788.5|6785.7|446
1731556800000|2024-11-14 04:00:00|6790.3|6787.5|6789.5|6786.7|6792.5|6789.7|6789.5|6786.7|68
1731557100000|2024-11-14 04:05:00|6789.9|6787.1|6797.9|6795.1|6797.9|6795.1|6789.5|6785.7|70
1731557400000|2024-11-14 04:10:00|6798.5|6794.7|6801.5|6798.7|6802.5|6799.7|6797.5|6794.7|127
1731557700000|2024-11-14 04:15:00|6801.1|6798.3|6798.5|6795.7|6801.5|6798.7|6798.1|6794.7|44
1731558000000|2024-11-14 04:20:00|6797.9|6795.1|6799.5|6795.7|6799.5|6796.7|6797.5|6794.3|29
1731558300000|2024-11-14 04:25:00|6798.5|6796.2|6795.9|6793.1|6799.5|6796.7|6794.5|6791.7|70
1731558600000|2024-11-14 04:30:00|6796.3|6792.5|6796.9|6794.1|6797.3|6794.1|6795.5|6792.1|23
1731558900000|2024-11-14 04:35:00|6796.5|6793.7|6800.9|6798.1|6800.9|6798.1|6796.5|6793.1|106
1731559200000|2024-11-14 04:40:00|6801.5|6797.7|6804.1|6801.3|6804.5|6801.3|6800.9|6797.7|103
1731559500000|2024-11-14 04:45:00|6803.5|6800.3|6801.1|6798.3|6803.5|6800.7|6801.1|6798.3|39
1731559800000|2024-11-14 04:50:00|6802.5|6799.7|6802.1|6799.3|6803.9|6800.7|6801|6797.7|22
1731560100000|2024-11-14 04:55:00|6803.1|6800.7|6803.5|6800.7|6804.5|6801.3|6803.1|6800.3|40
1731560400000|2024-11-14 05:00:00|6803.7|6800.9|6802.5|6799.7|6804.5|6801.3|6801.5|6798.7|45
1731560700000|2024-11-14 05:05:00|6801.9|6799.1|6797.5|6794.7|6803.9|6800.7|6797.5|6794.3|144
1731561000000|2024-11-14 05:10:00|6797.9|6794.1|6792.5|6789.7|6797.9|6794.1|6790.1|6787.3|205
1731561300000|2024-11-14 05:15:00|6792.1|6789.3|6795.5|6792.7|6796.9|6793.7|6789.5|6786.7|122
1731561600000|2024-11-14 05:20:00|6795.9|6793.1|6796.5|6793.7|6798.9|6796.1|6795.5|6792.7|60
1731561900000|2024-11-14 05:25:00|6796.9|6794.1|6791.5|6788.7|6797|6794.1|6791.5|6788.3|52
1731562200000|2024-11-14 05:30:00|6790.5|6787.7|6789.9|6787.1|6794.5|6791.3|6786.9|6783.7|222
1731562500000|2024-11-14 05:35:00|6789.5|6786.7|6788.5|6785.7|6790.9|6787.7|6784.9|6781.7|152
1731562800000|2024-11-14 05:40:00|6788.7|6785.9|6787.5|6784.7|6791.9|6789.1|6785.5|6782.7|99
1731563100000|2024-11-14 05:45:00|6787.9|6784.1|6787.9|6785.1|6793.5|6790.1|6785.5|6782.7|136
1731563400000|2024-11-14 05:50:00|6788.5|6784.7|6783.9|6781.1|6788.5|6785.1|6781.5|6778.7|134
1731563700000|2024-11-14 05:55:00|6783.5|6780.7|6786.5|6783.7|6788.3|6785.1|6782.5|6779.3|46
1731564000000|2024-11-14 06:00:00|6786.9|6784.1|6785.5|6781.7|6787.9|6784.1|6783.9|6780.7|76
1731564300000|2024-11-14 06:05:00|6785.1|6781.3|6786.1|6783.3|6788.9|6785.7|6784.5|6781.3|45
1731564600000|2024-11-14 06:10:00|6786.5|6783.7|6787.5|6784.7|6789.9|6786.7|6785.1|6782.3|76
1731564900000|2024-11-14 06:15:00|6787.7|6784.9|6786.1|6783.3|6788.9|6785.7|6784.1|6780.3|102
1731565200000|2024-11-14 06:20:00|6786.5|6783.7|6787.5|6784.7|6790.9|6787.7|6783.5|6780.3|93
1731565500000|2024-11-14 06:25:00|6787.9|6784.1|6789.5|6786.7|6790|6786.7|6786.5|6783.3|47
1731565800000|2024-11-14 06:30:00|6789.3|6786.5|6790.1|6787.3|6794.5|6791.7|6788.5|6785.2|76
1731566100000|2024-11-14 06:35:00|6791.1|6788.3|6790.9|6788.1|6792.9|6789.7|6789.5|6786.3|72
1731566400000|2024-11-14 06:40:00|6791.5|6787.7|6790.5|6787.7|6792.9|6790.1|6786.5|6783.7|43
1731566700000|2024-11-14 06:45:00|6790.9|6787.1|6789.5|6786.7|6795.5|6792.1|6789.1|6786.3|53
1731567000000|2024-11-14 06:50:00|6789.9|6787.1|6789.5|6786.7|6790.9|6787.7|6787.9|6784.3|47
1731567300000|2024-11-14 06:55:00|6789.1|6786.3|6786.5|6783.7|6790.9|6788.1|6784.9|6782.1|65
1731567600000|2024-11-14 07:00:00|6786|6783.2|6783.4|6780.6|6787.5|6784.1|6781.5|6778.7|129
1731567900000|2024-11-14 07:05:00|6784.4|6779.6|6788.8|6785|6788.9|6785.6|6782.4|6779.6|188
1731568200000|2024-11-14 07:10:00|6788.4|6785.6|6786.8|6784|6790.8|6787.2|6784.4|6781.6|62
1731568500000|2024-11-14 07:15:00|6787.4|6783.6|6790.8|6787|6791.8|6788.6|6783.3|6780|92
1731568800000|2024-11-14 07:20:00|6790.4|6787.6|6784.4|6781.6|6790.8|6788|6784.4|6781.2|47
1731569100000|2024-11-14 07:25:00|6784.8|6781|6786.6|6783.8|6788.4|6785.2|6783.4|6779.6|55
1731569400000|2024-11-14 07:30:00|6787.4|6784.6|6791.8|6789|6792.8|6789.6|6783.4|6780.6|137
1731569700000|2024-11-14 07:35:00|6790.8|6788|6795|6791.2|6797|6794|6787.4|6784.2|208
1731570000000|2024-11-14 07:40:00|6795.4|6791.6|6793.4|6790.6|6796.8|6794|6792.4|6789.2|98
1731570300000|2024-11-14 07:45:00|6794|6791.2|6809|6806.2|6812|6809.2|6791.4|6788.2|771
1731570600000|2024-11-14 07:50:00|6808.6|6804.8|6808|6804.2|6811|6807.8|6804.6|6801.8|160
1731570900000|2024-11-14 07:55:00|6806.6|6803.8|6803.5|6800.7|6807|6804.2|6801.6|6798|352
1731571200000|2024-11-14 08:00:00|6803.6|6800.8|6825|6821.2|6825|6822.2|6802.8|6799.4|607
1731571500000|2024-11-14 08:05:00|6824.4|6821.6|6827.6|6824.8|6830.6|6827.2|6824|6820.8|361
1731571800000|2024-11-14 08:10:00|6828.2|6824.4|6823.6|6820.8|6834.6|6831.8|6822.6|6818.8|478
1731572100000|2024-11-14 08:15:00|6824|6821.2|6824|6821.2|6828|6824.2|6820.2|6816.8|217
1731572400000|2024-11-14 08:20:00|6824.4|6821.6|6818.4|6815.6|6827|6824.2|6814.8|6811.6|411
1731572700000|2024-11-14 08:25:00|6819|6815.2|6823.6|6820.8|6833|6830.2|6818.4|6814.6|644
1731573000000|2024-11-14 08:30:00|6824.6|6821.8|6831|6828.2|6832|6828.8|6823.6|6820.8|358
1731573300000|2024-11-14 08:35:00|6832|6829.2|6835.4|6832.6|6835.4|6832.6|6822.8|6819.6|510
1731573600000|2024-11-14 08:40:00|6836|6832.2|6835.4|6832.6|6836.5|6833.2|6829|6825.7|316
1731573900000|2024-11-14 08:45:00|6835|6832.2|6835.8|6833|6837.8|6835|6826|6822.6|272
1731574200000|2024-11-14 08:50:00|6836.2|6832.4|6838|6835.2|6845|6842|6833.8|6830.6|886
1731574500000|2024-11-14 08:55:00|6838.6|6834.8|6838|6834.2|6844.1|6841.2|6837|6833.8|340
1731574800000|2024-11-14 09:00:00|6837.4|6834.6|6843|6840.2|6847.6|6844.4|6833.6|6830.4|500
1731575100000|2024-11-14 09:05:00|6843.6|6839.8|6829.6|6826.8|6848|6845.2|6827|6823.8|751
1731575400000|2024-11-14 09:10:00|6829.2|6826.4|6812.4|6809.6|6830.6|6827.4|6809.8|6807|722
1731575700000|2024-11-14 09:15:00|6812|6809.2|6802.6|6799.8|6820|6817.2|6800.8|6797.9|1060
1731576000000|2024-11-14 09:20:00|6802.2|6798.4|6801.6|6798.8|6808.6|6805.4|6798.8|6795.8|467
1731576300000|2024-11-14 09:25:00|6801.4|6798.6|6801.6|6797.8|6807|6804.2|6799|6796|234
1731576600000|2024-11-14 09:30:00|6801.2|6797.4|6816.6|6813.8|6819.6|6816.8|6794.6|6791.4|591
1731576900000|2024-11-14 09:35:00|6817.2|6813.4|6825.6|6821.8|6828.2|6824.8|6815.2|6812|360
1731577200000|2024-11-14 09:40:00|6825.4|6822.8|6828.6|6824.8|6832.2|6828.9|6823.6|6820.4|287
1731577500000|2024-11-14 09:45:00|6827.2|6824.4|6828.6|6825.8|6831.6|6828.4|6823|6819.2|261
1731577800000|2024-11-14 09:50:00|6829.6|6826.4|6833.6|6830.8|6836.6|6833.8|6828.2|6825.4|222
1731578100000|2024-11-14 09:55:00|6833.2|6830.4|6835.2|6831.4|6837|6833.2|6831.6|6828.8|186
1731578400000|2024-11-14 10:00:00|6834.6|6831.8|6821.6|6817.8|6837.2|6834.4|6820.6|6817.4|400
1731578700000|2024-11-14 10:05:00|6820.8|6818|6825.6|6822.8|6828|6825.2|6815.9|6812.6|663
1731579000000|2024-11-14 10:10:00|6826|6823.2|6830.6|6826.8|6832|6828.2|6822.6|6819.8|368
1731579300000|2024-11-14 10:15:00|6830|6827.2|6836|6833.2|6837.6|6834.4|6824|6821.2|377
1731579600000|2024-11-14 10:20:00|6835.6|6832.8|6832.2|6829.4|6837.6|6834.2|6829.2|6826.3|149
1731579900000|2024-11-14 10:25:00|6831.8|6829|6835.6|6831.8|6836.2|6832.8|6830.4|6827.6|234
1731580200000|2024-11-14 10:30:00|6834.6|6832.2|6830.2|6827.4|6836.6|6833.2|6827.6|6824.4|205
1731580500000|2024-11-14 10:35:00|6830.6|6827.8|6836.2|6833.4|6836.6|6833.8|6824.6|6821.8|223
1731580800000|2024-11-14 10:40:00|6835.8|6833|6852.4|6849.6|6854.8|6852|6834.6|6831.3|880
1731581100000|2024-11-14 10:45:00|6852.8|6850|6859.4|6855.6|6863.8|6861|6852.8|6849.6|726
1731581400000|2024-11-14 10:50:00|6859|6856.2|6858.8|6855|6860.8|6857|6854.8|6851.6|299
1731581700000|2024-11-14 10:55:00|6858.4|6855.6|6859.4|6856.6|6863.8|6860.6|6857.4|6854.6|583
1731582000000|2024-11-14 11:00:00|6860|6857.2|6859.8|6857|6862.8|6859.6|6856.9|6853.6|286
1731582300000|2024-11-14 11:05:00|6860.4|6856.6|6867.4|6864.6|6868.8|6865.6|6859.4|6856.6|520
1731582600000|2024-11-14 11:10:00|6868|6864.2|6851.2|6848.4|6869.4|6865.6|6849.8|6847|671
1731582900000|2024-11-14 11:15:00|6850.8|6847.4|6854.4|6851.6|6856|6852.6|6846.2|6843.4|367
1731583200000|2024-11-14 11:20:00|6854.8|6852|6865.4|6862.6|6866.4|6863.1|6853.8|6850.6|211
1731583500000|2024-11-14 11:25:00|6865.8|6863|6858.2|6855.4|6866.8|6864|6857.2|6854.4|447
1731583800000|2024-11-14 11:30:00|6858.6|6854.8|6867.8|6864|6868.8|6866|6856.2|6853.4|570
1731584100000|2024-11-14 11:35:00|6867.3|6864.5|6871.8|6869|6871.8|6869|6862.8|6860|401
1731584400000|2024-11-14 11:40:00|6871.6|6868.8|6877.3|6874.5|6878.9|6876.1|6868.6|6865.4|1093
1731584700000|2024-11-14 11:45:00|6876.9|6874.1|6880.3|6877.5|6881.7|6878.9|6870.8|6868|493
1731585000000|2024-11-14 11:50:00|6880.7|6877.9|6878.7|6874.9|6881.7|6878.9|6877.7|6874.9|197
1731585300000|2024-11-14 11:55:00|6878.3|6875.5|6856.7|6853.9|6879.7|6876.5|6843.8|6840.5|2082
1731585600000|2024-11-14 12:00:00|6857.2|6854.4|6849.6|6846.8|6858.2|6855.4|6840.2|6836.8|871
1731585900000|2024-11-14 12:05:00|6850.1|6846.3|6850.6|6846.8|6855.6|6852.8|6847.6|6844.3|292
1731586200000|2024-11-14 12:10:00|6850.1|6846.3|6859.6|6856.8|6863.1|6859.8|6850.1|6846.3|382
1731586500000|2024-11-14 12:15:00|6860.1|6857.3|6864.7|6861.9|6868.1|6864.3|6857.6|6854.3|477
1731586800000|2024-11-14 12:20:00|6865.1|6861.3|6864.1|6861.3|6867.1|6864.3|6862.5|6859.3|350
1731587100000|2024-11-14 12:25:00|6865.1|6861.7|6867.3|6864.5|6869.7|6866.5|6863.5|6860.3|307
1731587400000|2024-11-14 12:30:00|6867.7|6864.9|6875.7|6872.9|6876.7|6873.9|6867.3|6864.5|833
1731587700000|2024-11-14 12:35:00|6875.9|6873.1|6869.5|6866.7|6876.7|6873.9|6862.5|6859.3|1005
1731588000000|2024-11-14 12:40:00|6869.7|6866.9|6870.5|6866.7|6874.1|6871.3|6867.5|6864.3|594
1731588300000|2024-11-14 12:45:00|6870.1|6867.3|6870.1|6867.3|6872.5|6869.7|6863.5|6860.3|569
1731588600000|2024-11-14 12:50:00|6870.5|6867.7|6874.5|6871.7|6875.5|6872.7|6866|6862.7|556
1731588900000|2024-11-14 12:55:00|6874.7|6871.9|6875.1|6872.3|6878.1|6874.7|6871.5|6868.7|433
1731589200000|2024-11-14 13:00:00|6875.5|6872.7|6881.1|6878.3|6893.3|6890.1|6873.1|6869.3|2084
1731589500000|2024-11-14 13:05:00|6880.7|6877.3|6891.5|6887.7|6891.9|6888.7|6878.7|6875.9|746
1731589800000|2024-11-14 13:10:00|6891.1|6888.3|6903.7|6899.9|6905.7|6902.9|6888.1|6884.7|1607
1731590100000|2024-11-14 13:15:00|6903.3|6900.5|6903.1|6899.3|6918.3|6915.5|6898.7|6895.7|2579
1731590400000|2024-11-14 13:20:00|6902.7|6900.3|6895.5|6892.7|6905.2|6902.3|6894.5|6891.2|762
1731590700000|2024-11-14 13:25:00|6896.1|6892.3|6896.5|6892.7|6898.1|6894.7|6885.1|6882.3|1536
1731591000000|2024-11-14 13:30:00|6896.1|6893.3|6903.7|6900.9|6904.7|6901.9|6892.5|6889.3|1071
1731591300000|2024-11-14 13:35:00|6903.9|6901.1|6899.7|6896.9|6907.3|6903.9|6894.7|6891.5|707
1731591600000|2024-11-14 13:40:00|6900.3|6896.5|6908.3|6905.5|6908.8|6905.7|6899.7|6896.5|587
1731591900000|2024-11-14 13:45:00|6908.1|6905.3|6907.7|6903.9|6911.7|6908.9|6900.7|6897.5|821
1731592200000|2024-11-14 13:50:00|6907.3|6904.5|6906.7|6902.9|6909.7|6906.9|6900.3|6897.1|729
1731592500000|2024-11-14 13:55:00|6906.3|6902.5|6905.3|6902.5|6906.7|6903.5|6892.7|6889.5|1185
1731592800000|2024-11-14 14:00:00|6904.9|6902.1|6910.3|6906.5|6916.7|6913.9|6899.7|6896.5|2371
1731593100000|2024-11-14 14:05:00|6909.7|6906.9|6912.3|6909.5|6920.9|6918.1|6903.7|6900.5|3068
1731593400000|2024-11-14 14:10:00|6912.7|6909.9|6906.7|6903.9|6917.3|6914.5|6904.3|6900.9|955
1731593700000|2024-11-14 14:15:00|6906.3|6903.5|6916.7|6913.9|6918.7|6915.9|6902.3|6898.5|1012
1731594000000|2024-11-14 14:20:00|6916.9|6914.1|6921.3|6917.5|6927.3|6924.5|6916.9|6914.1|1512
1731594300000|2024-11-14 14:25:00|6920.7|6917.9|6921.3|6918.5|6927.7|6924.9|6917.3|6914.5|1070
1731594600000|2024-11-14 14:30:00|6922.3|6919.1|6908.7|6905.9|6922.9|6920.1|6906.7|6903.5|1275
1731594900000|2024-11-14 14:35:00|6908.1|6905.3|6893.7|6890.9|6909.7|6905.9|6888.7|6885.5|2044
1731595200000|2024-11-14 14:40:00|6893.5|6890.7|6906.5|6903.7|6907.5|6904.1|6888.3|6884.9|3537
1731595500000|2024-11-14 14:45:00|6906.7|6903.9|6904.5|6900.7|6910.1|6907.3|6892.9|6889.7|1491
1731595800000|2024-11-14 14:50:00|6904.1|6901.7|6908.5|6904.7|6910.9|6907.7|6896.9|6894.1|1405
1731596100000|2024-11-14 14:55:00|6907.9|6905.1|6911.3|6907.5|6918.1|6915.3|6904.5|6901.3|1913
1731596400000|2024-11-14 15:00:00|6910.9|6908.1|6917.3|6913.5|6920.3|6917.1|6900.9|6898.1|1535
1731596700000|2024-11-14 15:05:00|6916.9|6913.1|6909.3|6905.5|6921.3|6918.1|6906.9|6904.1|882
1731597000000|2024-11-14 15:10:00|6908.9|6906.1|6901.9|6899.1|6911.7|6908.5|6897.9|6895.1|1100
1731597300000|2024-11-14 15:15:00|6902.3|6899.5|6898.9|6896.1|6904.3|6901.1|6892.9|6890|867
1731597600000|2024-11-14 15:20:00|6899.9|6896.7|6894.3|6890.5|6905.3|6901.7|6888.9|6886.1|1219
1731597900000|2024-11-14 15:25:00|6893.5|6890.7|6894.9|6892.1|6897.4|6894.1|6884.9|6881.1|1249
1731598200000|2024-11-14 15:30:00|6895.3|6892.5|6892.3|6889.5|6903.3|6899.9|6890.3|6886.9|2303
1731598500000|2024-11-14 15:35:00|6892.7|6888.9|6876.7|6872.9|6894.7|6891.5|6875.3|6872.4|2647
1731598800000|2024-11-14 15:40:00|6876.3|6873.5|6884.7|6880.9|6888.7|6885.5|6872.3|6868.9|1612
1731599100000|2024-11-14 15:45:00|6883.3|6880.5|6878.3|6874.5|6885.7|6882.5|6875.8|6872.5|2217
1731599400000|2024-11-14 15:50:00|6877.7|6874.9|6865.5|6862.7|6879.7|6875.9|6860.5|6857.3|2289
1731599700000|2024-11-14 15:55:00|6864.5|6861.7|6870.6|6866.8|6873.1|6868.7|6861.5|6858.3|1897
1731600000000|2024-11-14 16:00:00|6875.5|6867.7|6885.7|6882.9|6917.6|6914.3|6875.5|6867.7|5247
1731600300000|2024-11-14 16:05:00|6887.1|6883.3|6892.2|6888.4|6901.7|6898.4|6884.5|6881.2|2512
1731600600000|2024-11-14 16:10:00|6892.7|6888.9|6867.2|6864.4|6892.7|6888.9|6865.2|6862.4|2343
1731600900000|2024-11-14 16:15:00|6867.7|6864.9|6866.7|6863.9|6883.7|6880.9|6856.5|6853.3|3052
1731601200000|2024-11-14 16:20:00|6866.1|6863.3|6848.2|6845.4|6869.1|6865.9|6839.7|6836.9|2186
1731601500000|2024-11-14 16:25:00|6848.7|6845.9|6841.1|6838.3|6854.2|6851.4|6835.1|6832.3|2488
1731601800000|2024-11-14 16:30:00|6841.6|6837.3|6851.2|6848.4|6855.2|6852.4|6834.8|6832|1745
1731602100000|2024-11-14 16:35:00|6851.6|6848.8|6856.6|6852.8|6858.2|6855.4|6843.1|6839.8|1591
1731602400000|2024-11-14 16:40:00|6856.2|6852.4|6853.2|6850.4|6861.6|6858.4|6846.2|6842.4|1023
1731602700000|2024-11-14 16:45:00|6853.6|6850.8|6839.6|6836.8|6856.2|6853.4|6836.1|6833.3|1264
1731603000000|2024-11-14 16:50:00|6840.1|6836.3|6839.5|6836.7|6844|6840.8|6834|6831.2|814
1731603300000|2024-11-14 16:55:00|6840|6836.2|6857.6|6854.8|6859.2|6855.8|6834.5|6831.7|2337
1731603600000|2024-11-14 17:00:00|6857.2|6853.4|6848.6|6845.8|6864.2|6861|6848.6|6845.4|1329
1731603900000|2024-11-14 17:05:00|6849.2|6845.4|6845.6|6842.8|6853.6|6850|6840.6|6837.2|924
1731604200000|2024-11-14 17:10:00|6846|6842.2|6836.6|6833.8|6846|6842.8|6832|6829.2|951
1731604500000|2024-11-14 17:15:00|6837|6833.2|6832|6829.2|6837|6833.8|6823.8|6821|1281
1731604800000|2024-11-14 17:20:00|6831.6|6828.8|6829|6826.2|6837|6834.2|6825.6|6822.8|562
1731605100000|2024-11-14 17:25:00|6828.6|6825.2|6819.6|6816.8|6832|6829.2|6818.6|6815.4|1139
1731605400000|2024-11-14 17:30:00|6819.2|6816.4|6809.6|6806.8|6822.6|6819.8|6803.2|6800.4|2178
1731605700000|2024-11-14 17:35:00|6809.2|6806.4|6808.2|6805.4|6812.2|6809|6801.8|6798.9|993
1731606000000|2024-11-14 17:40:00|6807.8|6805|6803.2|6799.4|6816.2|6813.4|6801.8|6798.4|953
1731606300000|2024-11-14 17:45:00|6802.6|6799.8|6805.8|6803|6807.3|6804|6800.2|6797.4|746
1731606600000|2024-11-14 17:50:00|6805|6802.2|6811.8|6809|6813.8|6811|6802.8|6800|1081
1731606900000|2024-11-14 17:55:00|6813.2|6810.4|6817.2|6813.4|6822.2|6819|6810.4|6807.4|1160
1731607200000|2024-11-14 18:00:00|6816.8|6814|6820.2|6817.4|6823.8|6821|6811.6|6808.8|970
1731607500000|2024-11-14 18:05:00|6819.8|6817|6812.2|6808.4|6820.2|6817.4|6811.2|6808|599
1731607800000|2024-11-14 18:10:00|6811.6|6808.8|6805.8|6803|6811.6|6808.8|6802.8|6800|864
1731608100000|2024-11-14 18:15:00|6806.2|6802.4|6805.8|6803|6810.8|6808|6798.8|6796|780
1731608400000|2024-11-14 18:20:00|6806.8|6804|6812.2|6809.4|6816.2|6813|6803.6|6800.2|2756
1731608700000|2024-11-14 18:25:00|6812.8|6809|6807.2|6803.4|6813.8|6810.4|6804.6|6801.4|426
1731609000000|2024-11-14 18:30:00|6806.2|6803|6818.8|6816|6819.2|6816.4|6805.6|6802.4|967
1731609300000|2024-11-14 18:35:00|6819.8|6817|6838.4|6835.6|6843.4|6840.6|6819.8|6817|2880
1731609600000|2024-11-14 18:40:00|6838.8|6836|6834.8|6832|6842.4|6839.2|6831.2|6828.4|1731
1731609900000|2024-11-14 18:45:00|6834.2|6831.4|6834.2|6830.4|6838.6|6835.4|6827.6|6824.4|666
1731610200000|2024-11-14 18:50:00|6834.8|6831.4|6841.8|6839|6843.8|6841|6834.2|6831|557
1731610500000|2024-11-14 18:55:00|6842.2|6839.4|6845.8|6842|6848.3|6845|6840.8|6837.9|1259
1731610800000|2024-11-14 19:00:00|6844.8|6842.4|6858.4|6855.6|6858.8|6856|6844.8|6841|1819
1731611100000|2024-11-14 19:05:00|6858|6855.2|6867.9|6865.1|6869.4|6866.1|6854.4|6851.6|1287
1731611400000|2024-11-14 19:10:00|6868.5|6864.7|6864.8|6862|6869.9|6866.7|6860.8|6857.6|1565
1731611700000|2024-11-14 19:15:00|6864.9|6862.1|6855.8|6853|6867.8|6864.6|6850.9|6847.6|1728
1731612000000|2024-11-14 19:20:00|6855.4|6852.6|6871.5|6868.7|6873.1|6870.1|6851.8|6849|3653
1731612300000|2024-11-14 19:25:00|6872.5|6869.7|6854.9|6852.1|6875.5|6872.7|6852.4|6849.6|10378
1731612600000|2024-11-14 19:30:00|6854.5|6851.7|6856.9|6854.1|6862.9|6860.1|6852.9|6850.1|3220
1731612900000|2024-11-14 19:35:00|6857.1|6854.3|6858.5|6854.7|6858.5|6855.7|6852.1|6848.7|758
1731613200000|2024-11-14 19:40:00|6857.9|6855.1|6857.5|6854.7|6861.5|6858.1|6856.1|6853.3|336
1731613500000|2024-11-14 19:45:00|6857.1|6854.3|6854.1|6850.3|6857.5|6854.7|6852.5|6849.3|1554
1731613800000|2024-11-14 19:50:00|6853.7|6850.9|6859.1|6856.3|6860.7|6857.5|6852.7|6849.9|278
1731614100000|2024-11-14 19:55:00|6858.7|6855.9|6856.7|6852.9|6860.5|6856.9|6854.6|6851.3|396
1731614400000|2024-11-14 20:00:00|6856.3|6853.5|6851.1|6847.3|6856.8|6853.9|6849.1|6845.9|383
1731614700000|2024-11-14 20:05:00|6850.7|6847.9|6848.7|6845.9|6854.2|6850.9|6844.7|6840.9|579
1731615000000|2024-11-14 20:10:00|6849.1|6846.3|6849.7|6846.9|6855.2|6852.3|6848.7|6845.3|391
1731615300000|2024-11-14 20:15:00|6850.1|6847.3|6848.1|6845.3|6855.1|6851.9|6848.1|6845.3|270
1731615600000|2024-11-14 20:20:00|6848.5|6845.7|6842.5|6839.7|6849.9|6846.7|6841.9|6838.7|390
1731615900000|2024-11-14 20:25:00|6842.7|6839.9|6849.7|6846.9|6851.1|6847.9|6842.7|6839.9|270
1731616200000|2024-11-14 20:30:00|6850.1|6847.3|6844.7|6841.9|6852.1|6849.3|6844.3|6841.5|176
1731616500000|2024-11-14 20:35:00|6845.3|6841.5|6846.1|6843.3|6847.7|6844.4|6844.1|6840.9|214
1731616800000|2024-11-14 20:40:00|6846.7|6842.9|6840.7|6837.9|6847.1|6843.9|6840.1|6837.3|189
1731617100000|2024-11-14 20:45:00|6841.1|6838.3|6839.3|6836.5|6844.7|6841.3|6838.7|6835.5|155
1731617400000|2024-11-14 20:50:00|6839.7|6836.9|6843.3|6839.5|6845.7|6842.9|6838.1|6834.9|187
1731617700000|2024-11-14 20:55:00|6844.1|6840.3|6842.7|6839.9|6852.3|6848.9|6841.3|6837.9|819
1731618000000|2024-11-14 21:00:00|6843.1|6839.3|6853.3|6849.5|6853.7|6850.5|6842.1|6839.3|226
1731618300000|2024-11-14 21:05:00|6852.8|6850|6854.3|6851.5|6857.7|6854.5|6852.8|6849.5|260
1731618600000|2024-11-14 21:10:00|6854.7|6850.9|6855.7|6852.9|6856.3|6853.5|6853.3|6850|100
1731618900000|2024-11-14 21:15:00|6855.3|6852.5|6850.2|6847.4|6855.3|6852.5|6850.2|6847.4|97
1731619200000|2024-11-14 21:20:00|6850.1|6847.3|6852.7|6849.9|6853.1|6850.3|6847.7|6844.9|113
1731619500000|2024-11-14 21:25:00|6852.2|6849.4|6850.2|6847.4|6852.7|6849.4|6848.7|6845.4|44
1731619800000|2024-11-14 21:30:00|6850.7|6847.9|6847.2|6844.4|6850.7|6847.9|6847.2|6844.4|53
1731620100000|2024-11-14 21:35:00|6847.7|6844.9|6845.7|6842.9|6848.7|6845.9|6845.5|6842.4|93
1731620400000|2024-11-14 21:40:00|6846.2|6843.4|6846.2|6843.4|6846.7|6843.8|6844.7|6841.4|214
1731620700000|2024-11-14 21:45:00|6846.6|6842.8|6848.8|6846|6850.6|6846.8|6846.2|6842.8|867
1731621000000|2024-11-14 21:50:00|6849.2|6845.4|6847.8|6845|6850.8|6848|6847.4|6844.6|199
1731621300000|2024-11-14 21:55:00|6847.4|6844.6|6847.4|6844.6|6849.4|6846.6|6846.2|6842.6|756
1731625200000|2024-11-14 23:00:00|6843.8|6841|6844.8|6842|6845.4|6842|6840.8|6838|147
1731625500000|2024-11-14 23:05:00|6845.2|6842.4|6846.8|6844|6848.4|6845|6844.8|6841.4|59
1731625800000|2024-11-14 23:10:00|6847.2|6843.4|6847.2|6843.4|6847.2|6844|6846.8|6843.4|4
1731626100000|2024-11-14 23:15:00|6846.6|6843.8|6845.8|6843|6846.9|6843.8|6845.8|6842.4|14
1731626400000|2024-11-14 23:20:00|6846.6|6843.8|6849.2|6845.4|6849.2|6846|6846.2|6843.4|18
1731626700000|2024-11-14 23:25:00|6848.8|6846|6849.2|6845.4|6850.4|6846.6|6848.2|6845.4|27
1731627000000|2024-11-14 23:30:00|6848.8|6846|6848.8|6846|6849.8|6846.4|6848.2|6845.4|7
1731627300000|2024-11-14 23:35:00|6849.2|6845.4|6846.8|6844|6850.2|6846.9|6846.2|6843|26
1731627600000|2024-11-14 23:40:00|6847.4|6843.6|6846.8|6844|6847.8|6844|6846.8|6843.6|1
1731627900000|2024-11-14 23:45:00|6847.4|6843.6|6847.2|6843.4|6847.8|6844.6|6846.8|6843|15
1731628200000|2024-11-14 23:50:00|6846.8|6844|6846.8|6844|6847.4|6844.4|6846.2|6843|16
1731628500000|2024-11-14 23:55:00|6847.4|6843.6|6847.2|6844.4|6847.8|6844.5|6846.8|6843.6|5
1731628800000|2024-11-15 00:00:00|6847.8|6844|6846.2|6843.4|6847.8|6844.5|6845.8|6843|43
1731629100000|2024-11-15 00:05:00|6846.8|6843|6845.8|6843|6846.8|6843.4|6845.7|6842.4|8
1731629400000|2024-11-15 00:10:00|6845.3|6842.5|6846.3|6843.5|6846.8|6843.5|6845.3|6842.5|52
1731629700000|2024-11-15 00:15:00|6845.5|6842.7|6846.3|6842.5|6846.3|6843|6845.3|6842.5|9
1731630000000|2024-11-15 00:20:00|6847.3|6843.5|6846.8|6844|6847.8|6844.5|6846.8|6843.4|33
1731630300000|2024-11-15 00:25:00|6847.2|6843.4|6845.7|6842.9|6847.2|6844.4|6845.3|6842.5|25
1731630600000|2024-11-15 00:30:00|6846.2|6843.4|6843.7|6839.9|6846.2|6843.4|6843.2|6839.9|48
1731630900000|2024-11-15 00:35:00|6843.2|6840.4|6837.2|6834.4|6843.2|6840.4|6837.2|6833.9|104
1731631200000|2024-11-15 00:40:00|6836.7|6833.9|6834.2|6830.4|6837.2|6833.9|6833.2|6830.4|54
1731631500000|2024-11-15 00:45:00|6833.2|6829.9|6836.2|6833.4|6836.2|6833.4|6831.7|6828.4|25
1731631800000|2024-11-15 00:50:00|6837.2|6833.9|6836.2|6832.4|6837.2|6834.4|6835.2|6832.4|19
1731632100000|2024-11-15 00:55:00|6835.7|6832.9|6835.7|6832.9|6838.2|6834.9|6835.6|6832.3|116
1731632400000|2024-11-15 01:00:00|6836.1|6833.3|6833.7|6829.9|6841.1|6837.9|6831.1|6828.3|275
1731632700000|2024-11-15 01:05:00|6834.3|6830.9|6832.1|6828.3|6835.1|6831.9|6827.9|6824.5|195
1731633000000|2024-11-15 01:10:00|6830.7|6827.9|6830.3|6826.5|6834.3|6830.9|6826.3|6822.5|155
1731633300000|2024-11-15 01:15:00|6829.7|6826.9|6825.3|6822.5|6832.1|6828.9|6825.3|6822.5|89
1731633600000|2024-11-15 01:20:00|6825.7|6822.9|6827.7|6824.9|6829.1|6825.9|6821.7|6818.5|112
1731633900000|2024-11-15 01:25:00|6828.7|6825.9|6830.7|6826.9|6831.1|6827.3|6824.7|6821.3|62
1731634200000|2024-11-15 01:30:00|6831.1|6827.3|6826.7|6823.9|6834.1|6830.3|6824.7|6821.5|53
1731634500000|2024-11-15 01:35:00|6827.3|6823.5|6822.7|6819.9|6832.1|6828.3|6819.7|6816.9|121
1731634800000|2024-11-15 01:40:00|6823.1|6819.3|6819.1|6815.3|6824.3|6820.9|6815.7|6812.8|948
1731635100000|2024-11-15 01:45:00|6818.1|6815.9|6821.7|6818.9|6824.1|6820.7|6818.1|6815.3|75
1731635400000|2024-11-15 01:50:00|6822.1|6818.3|6822.7|6819.9|6823.1|6820.3|6816.1|6813.3|103
1731635700000|2024-11-15 01:55:00|6823.1|6819.3|6820.1|6817.3|6824.1|6821.3|6815.7|6812.9|416
1731636000000|2024-11-15 02:00:00|6820.5|6816.7|6819.5|6816.7|6822.5|6819.2|6816.5|6813.3|93
1731636300000|2024-11-15 02:05:00|6820|6816.2|6818.1|6815.3|6822.9|6819.7|6816.5|6813.3|102
1731636600000|2024-11-15 02:10:00|6817.9|6815.1|6816.5|6813.7|6818.5|6815.1|6811.1|6808.3|111
1731636900000|2024-11-15 02:15:00|6817.1|6813.3|6811.5|6808.7|6819.9|6816.7|6811.5|6808.7|138
1731637200000|2024-11-15 02:20:00|6812.9|6810.1|6816.5|6813.7|6817.5|6814.7|6812.5|6809.7|106
1731637500000|2024-11-15 02:25:00|6816.9|6814.1|6816.4|6813.6|6817.9|6814.7|6814.1|6810.7|94
1731637800000|2024-11-15 02:30:00|6815.9|6813.1|6811.9|6809.1|6818|6814.7|6811.1|6807.7|127
1731638100000|2024-11-15 02:35:00|6812.4|6808.6|6811.9|6809.1|6812.9|6809.7|6808.9|6805.7|90
1731638400000|2024-11-15 02:40:00|6811.5|6807.7|6809.5|6806.7|6813.5|6810.1|6809.5|6806.7|33
1731638700000|2024-11-15 02:45:00|6809.9|6806.1|6812.5|6809.7|6816.5|6813.3|6809.5|6806.1|89
1731639000000|2024-11-15 02:50:00|6811.9|6809.1|6816.5|6812.7|6816.9|6814.1|6811.9|6808.7|41
1731639300000|2024-11-15 02:55:00|6816.9|6813.7|6814.1|6810.3|6816.9|6813.7|6812.1|6809.3|43
1731639600000|2024-11-15 03:00:00|6814.5|6810.7|6813.5|6809.7|6814.5|6811.1|6810.5|6807.3|61
1731639900000|2024-11-15 03:05:00|6812.5|6810.1|6812.5|6809.7|6813.5|6810.7|6811.9|6808.7|9
1731640200000|2024-11-15 03:10:00|6811.9|6809.1|6811.5|6808.7|6815.5|6812.3|6810.9|6807.7|52
1731640500000|2024-11-15 03:15:00|6811.1|6808.3|6811.5|6808.7|6814.5|6811.3|6810.9|6807.7|45
1731640800000|2024-11-15 03:20:00|6812.5|6809.1|6810.5|6807.7|6812.5|6809.1|6809.9|6806.6|42
1731641100000|2024-11-15 03:25:00|6810.9|6807.1|6809.9|6806.1|6812.9|6809.2|6808.5|6805.7|51
1731641400000|2024-11-15 03:30:00|6809.3|6806.5|6816.9|6814.1|6816.9|6814.1|6808.9|6805.7|82
1731641700000|2024-11-15 03:35:00|6816.5|6813.7|6813.5|6810.7|6817.9|6815.1|6813.5|6810.3|62
1731642000000|2024-11-15 03:40:00|6813.1|6810.3|6815.9|6813.1|6815.9|6813.1|6813.1|6810.3|26
1731642300000|2024-11-15 03:45:00|6816.1|6813.3|6818.9|6816.1|6818.9|6816.1|6815.9|6812.7|42
1731642600000|2024-11-15 03:50:00|6819.5|6815.7|6819.5|6816.7|6820|6816.7|6817.1|6814.3|39
1731642900000|2024-11-15 03:55:00|6819.9|6817.1|6820.1|6817.3|6821.5|6818.3|6819.5|6816.3|46
1731643200000|2024-11-15 04:00:00|6820.5|6817.7|6812.5|6809.7|6820.9|6817.7|6811.9|6808.7|81
1731643500000|2024-11-15 04:05:00|6812.1|6809.3|6814.5|6811.7|6814.9|6812.1|6812.1|6809.3|16
1731643800000|2024-11-15 04:10:00|6814.9|6812.1|6817.9|6815.1|6818.9|6815.5|6813.9|6810.7|34
1731644100000|2024-11-15 04:15:00|6818.9|6816.1|6816.9|6813.1|6818.9|6816.1|6815.1|6811.7|32
1731644400000|2024-11-15 04:20:00|6815.9|6812.7|6810.5|6807.7|6815.9|6812.7|6810.1|6807.3|77
1731644700000|2024-11-15 04:25:00|6810.9|6808.1|6807.5|6804.7|6811.9|6809.1|6807.5|6804.7|69
1731645000000|2024-11-15 04:30:00|6807.9|6805.1|6795.9|6793.1|6807.9|6805.1|6795.9|6792.7|413
1731645300000|2024-11-15 04:35:00|6796.5|6792.7|6796.5|6792.7|6797.5|6794.7|6790.1|6787.2|224
1731645600000|2024-11-15 04:40:00|6797|6793.7|6794|6791.2|6797.9|6794.7|6793|6789.7|117
1731645900000|2024-11-15 04:45:00|6794.5|6790.7|6792.5|6789.7|6795|6792.2|6791.9|6788.7|59
1731646200000|2024-11-15 04:50:00|6793|6789.2|6797|6794.2|6797.5|6794.2|6793|6789.2|68
1731646500000|2024-11-15 04:55:00|6798.5|6794.7|6798|6794.2|6798.5|6795.2|6796.5|6793.2|73
1731646800000|2024-11-15 05:00:00|6797.5|6794.7|6800.5|6797.7|6801.5|6798.2|6795.5|6792.7|72
1731647100000|2024-11-15 05:05:00|6800|6797.2|6798.5|6794.7|6801.9|6799.1|6796.5|6793.2|37
1731647400000|2024-11-15 05:10:00|6798|6794.2|6798.5|6795.7|6799.5|6796.2|6797|6793.2|21
1731647700000|2024-11-15 05:15:00|6798|6795.2|6799.4|6796.6|6799.9|6796.6|6797|6793.7|46
1731648000000|2024-11-15 05:20:00|6799|6796.2|6795.4|6792.6|6799.9|6797.1|6795.4|6792.6|43
1731648300000|2024-11-15 05:25:00|6796|6793.2|6794.4|6791.6|6796.4|6793.6|6793|6790.2|42
1731648600000|2024-11-15 05:30:00|6794.3|6791.5|6790|6787.2|6794.9|6791.6|6787|6783.6|271
1731648900000|2024-11-15 05:35:00|6790.4|6787.6|6790.9|6788.1|6794.9|6791.6|6788.4|6785.2|135
1731649200000|2024-11-15 05:40:00|6790.4|6787.6|6790|6787.2|6792.9|6789.2|6788.4|6785.6|65
1731649500000|2024-11-15 05:45:00|6790.4|6786.6|6784|6780.2|6790.4|6787.2|6783|6780.2|176
1731649800000|2024-11-15 05:50:00|6783.4|6780.6|6785.4|6782.6|6785.9|6782.6|6781|6777.6|228
1731650100000|2024-11-15 05:55:00|6784.9|6782.1|6783.4|6780.6|6786.9|6783.6|6782.8|6779.6|117
1731650400000|2024-11-15 06:00:00|6783.8|6781|6783.8|6780|6784.8|6781.6|6781.8|6778.6|77
1731650700000|2024-11-15 06:05:00|6783.3|6780.5|6776.8|6774|6784.4|6781.6|6776.8|6773.6|213
1731651000000|2024-11-15 06:10:00|6777.4|6773.6|6779.4|6776.6|6779.8|6777|6774.4|6771.6|186
1731651300000|2024-11-15 06:15:00|6779.8|6777|6780.8|6778|6782.8|6779.6|6778|6774.6|115
1731651600000|2024-11-15 06:20:00|6780.4|6777.6|6778.4|6775.6|6783.4|6780.2|6777.4|6774.6|308
1731651900000|2024-11-15 06:25:00|6778.8|6775|6777.4|6774.6|6779.4|6776.6|6777|6774.2|123
1731652200000|2024-11-15 06:30:00|6778|6774.2|6782.4|6778.6|6782.8|6779.6|6776.4|6773.2|164
1731652500000|2024-11-15 06:35:00|6781.8|6779|6780.4|6777.6|6785.8|6782.2|6777.4|6774.6|151
1731652800000|2024-11-15 06:40:00|6780|6777.2|6775|6772.2|6780.4|6777.6|6775|6772.2|249
1731653100000|2024-11-15 06:45:00|6775.4|6772.6|6767|6764.2|6775.4|6772.6|6766.4|6763.2|268
1731653400000|2024-11-15 06:50:00|6767.4|6764.6|6770.4|6767.6|6771.4|6768.6|6767|6763.6|142
1731653700000|2024-11-15 06:55:00|6769.8|6767|6767.4|6764.6|6772.4|6769.2|6767|6764.2|219
1731654000000|2024-11-15 07:00:00|6768|6764.2|6767.4|6764.6|6768.4|6765.2|6760.8|6758|524
1731654300000|2024-11-15 07:05:00|6767.8|6764|6767.4|6764.6|6773|6770|6766.8|6763.6|204
1731654600000|2024-11-15 07:10:00|6767|6764.2|6767.4|6764.6|6770.4|6767.2|6765.4|6762.2|105
1731654900000|2024-11-15 07:15:00|6767.8|6764|6766.8|6764|6768.4|6765.2|6765|6762.1|76
1731655200000|2024-11-15 07:20:00|6766.7|6763.9|6755.2|6751.4|6766.8|6763.9|6752.7|6749.6|1152
1731655500000|2024-11-15 07:25:00|6754.8|6752|6756.2|6753.4|6760.8|6758|6753.8|6751|197
1731655800000|2024-11-15 07:30:00|6755.8|6753|6757.2|6754.4|6762.2|6758.8|6754.8|6751.4|434
1731656100000|2024-11-15 07:35:00|6757.6|6753.8|6754.2|6751.4|6763.6|6760.8|6753.8|6751|202
1731656400000|2024-11-15 07:40:00|6753.8|6751|6747.2|6744.4|6754.2|6751|6745.2|6742.4|356
1731656700000|2024-11-15 07:45:00|6747.6|6744.8|6743.8|6741|6748.6|6745|6740.2|6736.6|234
1731657000000|2024-11-15 07:50:00|6744.2|6740.4|6744.2|6741.4|6752.2|6749|6743.8|6740.4|207
1731657300000|2024-11-15 07:55:00|6744.6|6740.8|6741.8|6738|6747.8|6745|6741.2|6738|147
1731657600000|2024-11-15 08:00:00|6741.1|6738.3|6746.2|6743.4|6751.2|6748|6736.8|6734|476
1731657900000|2024-11-15 08:05:00|6745.8|6743|6750.2|6747.4|6757.1|6753.8|6745.8|6742.8|463
1731658200000|2024-11-15 08:10:00|6750.6|6746.8|6758.2|6755.4|6760.5|6757.7|6748.2|6745.4|364
1731658500000|2024-11-15 08:15:00|6758.6|6755.8|6771.6|6768.8|6773.2|6769.8|6756.8|6754|552
1731658800000|2024-11-15 08:20:00|6772.2|6768.4|6766.2|6762.4|6773.6|6770.4|6757.7|6754.4|690
1731659100000|2024-11-15 08:25:00|6765.8|6763|6757.4|6754.6|6769.2|6766|6754.4|6751|607
1731659400000|2024-11-15 08:30:00|6757.8|6755|6764.2|6760.4|6769.2|6765.8|6754.2|6750.9|433
1731659700000|2024-11-15 08:35:00|6764.6|6760.8|6772.8|6770|6775.2|6772|6759.2|6756|273
1731660000000|2024-11-15 08:40:00|6773.2|6769.4|6777.8|6775|6778.8|6776|6768.2|6765|603
1731660300000|2024-11-15 08:45:00|6778.4|6774.6|6781.8|6778|6787.9|6785.1|6773.8|6770.6|459
1731660600000|2024-11-15 08:50:00|6781.4|6777.6|6772.8|6769|6781.4|6777.6|6767.4|6764.1|347
1731660900000|2024-11-15 08:55:00|6772.4|6768.6|6774.4|6771.6|6777.4|6774.1|6765.9|6763.1|299
1731661200000|2024-11-15 09:00:00|6775.9|6773.1|6764.8|6761|6779.8|6776.6|6763.3|6760.5|333
1731661500000|2024-11-15 09:05:00|6763.3|6759.5|6770.8|6767|6772.8|6770|6760.8|6757.5|208
1731661800000|2024-11-15 09:10:00|6770.3|6766.5|6766.8|6764|6777.9|6774.5|6764.3|6761.5|236
1731662100000|2024-11-15 09:15:00|6767.3|6763.5|6758.8|6755|6767.3|6764|6746.2|6743|670
1731662400000|2024-11-15 09:20:00|6757.8|6754.5|6778.8|6776|6781.3|6778|6757.8|6754.5|465
1731662700000|2024-11-15 09:25:00|6779.8|6776.1|6787.3|6783.5|6789.8|6786.5|6772.3|6769.5|432
1731663000000|2024-11-15 09:30:00|6786.9|6784.1|6783.9|6781.1|6791.8|6788.5|6781.3|6778.1|228
1731663300000|2024-11-15 09:35:00|6784.3|6781.5|6770.3|6767.5|6785.3|6782.1|6767.9|6764.5|260
1731663600000|2024-11-15 09:40:00|6770.9|6767.1|6771.2|6767.4|6773.2|6769.5|6760.6|6757|541
1731663900000|2024-11-15 09:45:00|6770.8|6768|6779.8|6776|6785.3|6782.5|6767.2|6764.4|313
1731664200000|2024-11-15 09:50:00|6779.3|6775.5|6776.3|6773.5|6780.9|6777.5|6773.3|6770.5|113
1731664500000|2024-11-15 09:55:00|6776.7|6772.9|6780.3|6777.5|6783.3|6779.9|6774.3|6771.1|82
1731664800000|2024-11-15 10:00:00|6779.9|6777.1|6773.2|6770.4|6790.8|6787.5|6770.2|6766.9|445
1731665100000|2024-11-15 10:05:00|6771.7|6769.4|6770.2|6767.4|6776.6|6773.4|6768.7|6765.4|261
1731665400000|2024-11-15 10:10:00|6769.6|6766.4|6757.7|6753.9|6769.7|6766.8|6756.2|6752.9|221
1731665700000|2024-11-15 10:15:00|6758.2|6754.4|6770.6|6766.8|6776.6|6773.3|6757.6|6753.9|781
1731666000000|2024-11-15 10:20:00|6770.2|6766.4|6767.6|6763.8|6774.2|6770.4|6766.2|6762.9|166
1731666300000|2024-11-15 10:25:00|6767.2|6764.4|6760.6|6756.8|6767.7|6764.4|6757.6|6754.4|412
1731666600000|2024-11-15 10:30:00|6760|6757.2|6761|6758.2|6763.4|6760.2|6758|6754.7|145
1731666900000|2024-11-15 10:35:00|6760.8|6758|6766.6|6762.8|6769|6765.8|6760|6756.8|131
1731667200000|2024-11-15 10:40:00|6766|6763.2|6770|6766.2|6771|6767.2|6762|6758.8|134
1731667500000|2024-11-15 10:45:00|6769.4|6766.6|6788.7|6785.9|6789.1|6786.3|6769|6765.8|595
1731667800000|2024-11-15 10:50:00|6789.1|6785.3|6787.1|6783.3|6792.1|6788.3|6784.7|6781.5|351
1731668100000|2024-11-15 10:55:00|6786.7|6783.9|6783.1|6780.3|6788.1|6785.3|6778.1|6774.9|255
1731668400000|2024-11-15 11:00:00|6783.6|6779.8|6780.6|6776.8|6784.6|6781.8|6776.7|6773.9|151
1731668700000|2024-11-15 11:05:00|6780.1|6777.3|6783.6|6779.8|6787.6|6784.3|6778.6|6775.8|123
1731669000000|2024-11-15 11:10:00|6783|6780.2|6780.6|6777.8|6784.6|6781.3|6779.1|6776.3|195
1731669300000|2024-11-15 11:15:00|6781.1|6777.3|6791.6|6787.8|6791.6|6788.8|6779.7|6776.3|261
1731669600000|2024-11-15 11:20:00|6791.1|6788.3|6790.1|6786.3|6795.1|6791.8|6785.6|6782.3|254
1731669900000|2024-11-15 11:25:00|6789.7|6786.9|6790.1|6787.3|6791.1|6787.8|6780.7|6777.9|219
1731670200000|2024-11-15 11:30:00|6790.6|6786.8|6803.7|6800.9|6813.3|6810.5|6786.6|6783.3|1201
1731670500000|2024-11-15 11:35:00|6804.3|6800.5|6809.5|6806.7|6813.1|6810.3|6802.1|6799|673
1731670800000|2024-11-15 11:40:00|6809.1|6806.3|6824.3|6820.5|6825.3|6821.9|6807.7|6804.9|670
1731671100000|2024-11-15 11:45:00|6823.7|6820.9|6834.3|6830.5|6834.3|6830.9|6821.3|6818.1|557
1731671400000|2024-11-15 11:50:00|6833.9|6831.1|6824.7|6820.9|6837.7|6834.9|6823.7|6819.9|610
1731671700000|2024-11-15 11:55:00|6825.1|6821.3|6839.1|6835.3|6839.5|6836.3|6821.1|6817.9|406
1731672000000|2024-11-15 12:00:00|6838.7|6835.9|6829.3|6826.5|6844.7|6841.5|6826.6|6823.3|732
1731672300000|2024-11-15 12:05:00|6829.4|6826.6|6841.1|6837.3|6843.1|6839.5|6829.4|6826.5|288
1731672600000|2024-11-15 12:10:00|6840.7|6837.9|6839.5|6835.7|6844.5|6841.7|6838.6|6835.3|288
1731672900000|2024-11-15 12:15:00|6839.1|6836.3|6834.7|6831.9|6847.1|6844.3|6833.1|6829.3|522
1731673200000|2024-11-15 12:20:00|6835.1|6832.3|6830.1|6827.3|6838.2|6834.9|6827.7|6824.3|387
1731673500000|2024-11-15 12:25:00|6829.7|6826.9|6832.1|6829.3|6836.5|6833.7|6828.5|6825.3|215
1731673800000|2024-11-15 12:30:00|6832.7|6828.9|6838.5|6835.7|6838.5|6835.7|6830.7|6827.9|171
1731674100000|2024-11-15 12:35:00|6839.5|6836.7|6839.1|6836.3|6840.5|6837.7|6830.7|6827.3|392
1731674400000|2024-11-15 12:40:00|6839.3|6836.5|6851.5|6848.7|6853.5|6850.7|6839.3|6836.5|855
1731674700000|2024-11-15 12:45:00|6851.4|6848.6|6848.1|6845.3|6854.9|6851.7|6848.1|6844.9|425
1731675000000|2024-11-15 12:50:00|6849.1|6845.9|6852.1|6848.3|6855.5|6852.7|6847.1|6844.2|265
1731675300000|2024-11-15 12:55:00|6851.7|6848.9|6835.5|6832.7|6851.7|6848.9|6834.7|6831.3|643
1731675600000|2024-11-15 13:00:00|6835.7|6832.9|6832.9|6830.1|6841.1|6837.8|6828.9|6825.6|499
1731675900000|2024-11-15 13:05:00|6832.5|6829.7|6845.5|6841.7|6845.5|6842.3|6829.5|6826.7|794
1731676200000|2024-11-15 13:10:00|6844.9|6842.1|6848.5|6845.7|6851.1|6848.3|6843.5|6840.7|504
1731676500000|2024-11-15 13:15:00|6848.1|6845.3|6838.9|6835.1|6853.5|6850.3|6838.4|6835.1|532
1731676800000|2024-11-15 13:20:00|6838.5|6835.7|6837.1|6833.3|6843|6839.7|6834.5|6831.3|365
1731677100000|2024-11-15 13:25:00|6836.5|6833.7|6827.5|6823.7|6842.1|6838.7|6826.1|6822.7|508
1731677400000|2024-11-15 13:30:00|6827.3|6823.5|6806.3|6803.5|6827.3|6823.7|6804.3|6801.1|2244
1731677700000|2024-11-15 13:35:00|6806.2|6803.4|6820.9|6817.1|6825.3|6821.5|6803.9|6800.5|679
1731678000000|2024-11-15 13:40:00|6820.3|6817.5|6812.9|6810.1|6820.9|6817.5|6810.9|6808.1|338
1731678300000|2024-11-15 13:45:00|6812.8|6810|6797.3|6794.5|6814.3|6811.1|6792.3|6789.5|1257
1731678600000|2024-11-15 13:50:00|6797.8|6794|6792.3|6789.5|6799.8|6796.5|6790.3|6787.1|639
1731678900000|2024-11-15 13:55:00|6792.9|6789.1|6787.9|6784.1|6795.8|6792.5|6784.9|6782.1|564
1731679200000|2024-11-15 14:00:00|6787.5|6784.7|6808.5|6805.7|6811.9|6808.7|6772.5|6769.7|2300
1731679500000|2024-11-15 14:05:00|6808.9|6805.1|6798.5|6795.7|6811.9|6808.7|6797.3|6794.1|601
1731679800000|2024-11-15 14:10:00|6798.9|6796.1|6794.3|6790.5|6803.3|6800.5|6783.9|6780.5|987
1731680100000|2024-11-15 14:15:00|6793.9|6791.1|6791.8|6788|6795.9|6792.5|6784.3|6781|734
1731680400000|2024-11-15 14:20:00|6791.2|6789|6803.8|6801|6805.8|6803|6786.2|6783|821
1731680700000|2024-11-15 14:25:00|6804.2|6801.4|6804.8|6802|6806.8|6803.5|6790.2|6787.4|1431
1731681000000|2024-11-15 14:30:00|6805.2|6802.4|6786.2|6783.4|6807.2|6804.4|6782.2|6778.9|1033
1731681300000|2024-11-15 14:35:00|6786.7|6782.9|6787.3|6784.5|6789.2|6785.8|6778.3|6774.9|1039
1731681600000|2024-11-15 14:40:00|6786.9|6784.1|6795.3|6792.5|6804.9|6801.7|6786.3|6783.1|979
1731681900000|2024-11-15 14:45:00|6794.9|6792.1|6810.5|6807.7|6812|6808.7|6791.4|6788.1|718
1731682200000|2024-11-15 14:50:00|6810.9|6807.1|6804.9|6801.1|6814.3|6811.1|6801.3|6798.1|1972
1731682500000|2024-11-15 14:55:00|6803.9|6801.5|6805.9|6803.1|6813.4|6810.1|6801.9|6798.5|800
1731682800000|2024-11-15 15:00:00|6806.3|6802.5|6806.2|6803.4|6820.3|6817.5|6797.7|6794.9|1639
1731683100000|2024-11-15 15:05:00|6806|6803.2|6817.2|6814.4|6824.8|6821.5|6801.7|6798.4|810
1731683400000|2024-11-15 15:10:00|6817.7|6813.9|6818.7|6814.9|6820.7|6817.5|6807.7|6804.9|621
1731683700000|2024-11-15 15:15:00|6818.3|6815.5|6829.2|6826.4|6836.2|6833.4|6814.2|6810.9|1219
1731684000000|2024-11-15 15:20:00|6828.7|6825.9|6813.7|6809.9|6830.2|6827.4|6812.3|6809.5|943
1731684300000|2024-11-15 15:25:00|6814.3|6810.9|6797.7|6793.9|6816.3|6812.9|6795.2|6791.9|1567
1731684600000|2024-11-15 15:30:00|6797.2|6794.4|6781.2|6777.4|6799.3|6796.4|6774|6770.8|2390
1731684900000|2024-11-15 15:35:00|6781.6|6778.4|6787.2|6783.4|6788.2|6784.9|6773.2|6770.4|1885
1731685200000|2024-11-15 15:40:00|6786.6|6783.8|6790.6|6787.8|6791|6788.2|6781.6|6778.7|931
1731685500000|2024-11-15 15:45:00|6790.7|6787.9|6799.6|6796.8|6811.6|6808.2|6790.6|6786.8|1685
1731685800000|2024-11-15 15:50:00|6800.1|6797.3|6827.7|6823.9|6830.1|6826.5|6799.1|6795.8|1238
1731686100000|2024-11-15 15:55:00|6827.1|6824.3|6827.6|6823.8|6840.7|6837.4|6822.6|6819.3|2579
1731686400000|2024-11-15 16:00:00|6827|6824.2|6820.7|6817.9|6836.1|6833.3|6817.1|6814.3|1522
1731686700000|2024-11-15 16:05:00|6821.3|6817.5|6812.7|6809.9|6824.7|6821.5|6806.6|6803.8|1132
1731687000000|2024-11-15 16:10:00|6813.1|6810.3|6843.9|6840.1|6848.7|6845.6|6812.7|6809.9|2290
1731687300000|2024-11-15 16:15:00|6843.4|6840.6|6828.3|6825.5|6844.3|6841.5|6823.3|6820|1272
1731687600000|2024-11-15 16:20:00|6828.9|6825.1|6833.9|6831.1|6842.9|6840.1|6826.3|6823.1|688
1731687900000|2024-11-15 16:25:00|6834.4|6830.6|6817.1|6813.3|6834.4|6831.5|6812.1|6808.9|1900
1731688200000|2024-11-15 16:30:00|6816.7|6812.9|6804.7|6801.9|6824.7|6821.3|6803.3|6800.5|909
1731688500000|2024-11-15 16:35:00|6805.3|6802.5|6776.6|6772.8|6806.1|6803.3|6775|6771.8|2601
1731688800000|2024-11-15 16:40:00|6777|6773.2|6772.6|6768.8|6782.6|6779.3|6769|6765.8|2118
1731689100000|2024-11-15 16:45:00|6772.1|6769.3|6766.6|6762.8|6776.6|6773.3|6764.6|6761.7|1701
1731689400000|2024-11-15 16:50:00|6766|6763.2|6748.4|6745.6|6766|6763.2|6739|6736.2|3911
1731689700000|2024-11-15 16:55:00|6748.8|6745|6749.4|6746.6|6754.4|6751.6|6737.8|6734.6|1678
1731690000000|2024-11-15 17:00:00|6749|6746.2|6740.4|6737.6|6758|6755.2|6738.8|6735.6|2695
1731690300000|2024-11-15 17:05:00|6741|6737.2|6739.4|6735.6|6744.4|6741.6|6734|6731|1872
1731690600000|2024-11-15 17:10:00|6739|6736.2|6757.4|6754.6|6758.8|6755.6|6737|6734|1303
1731690900000|2024-11-15 17:15:00|6756.8|6753.6|6739.8|6737|6757.4|6754|6738.7|6735.4|1275
1731691200000|2024-11-15 17:20:00|6740.8|6738|6734.2|6731.4|6749.4|6746.1|6733.8|6731|1938
1731691500000|2024-11-15 17:25:00|6733.8|6731|6723.7|6720.9|6735.8|6733|6722.2|6719.4|1708
1731691800000|2024-11-15 17:30:00|6723.2|6720.4|6725.8|6723|6730.7|6727.9|6711.7|6708.4|3128
1731692100000|2024-11-15 17:35:00|6725.2|6722.4|6718.8|6716|6726.4|6723.1|6717.8|6714.6|1329
1731692400000|2024-11-15 17:40:00|6717.8|6715|6704.8|6701|6722.2|6719|6702.8|6700|1353
1731692700000|2024-11-15 17:45:00|6704.4|6701.6|6701.8|6699|6709.2|6706|6699.2|6696|1020
1731693000000|2024-11-15 17:50:00|6701.7|6698.9|6695.2|6691.4|6703.7|6700.9|6693.8|6691|1168
1731693300000|2024-11-15 17:55:00|6694.7|6691.9|6702.4|6699.6|6708.4|6705|6691.7|6688.4|2374
1731693600000|2024-11-15 18:00:00|6702.8|6700|6693.2|6689.4|6705.8|6703|6687.8|6684.4|1733
1731693900000|2024-11-15 18:05:00|6692.8|6689|6693.8|6691|6703.2|6700|6690.8|6687.6|791
1731694200000|2024-11-15 18:10:00|6693.7|6690.9|6696.7|6693.9|6699.2|6696|6691.2|6688.4|1166
1731694500000|2024-11-15 18:15:00|6696.2|6693.4|6698.7|6695.9|6705.7|6702.9|6693.7|6690.4|1273
1731694800000|2024-11-15 18:20:00|6698.2|6695.4|6695.7|6692.9|6700.7|6697.9|6692.7|6689.4|477
1731695100000|2024-11-15 18:25:00|6696.1|6692.3|6697.8|6695|6704.2|6701.4|6693.7|6690.4|966
1731695400000|2024-11-15 18:30:00|6698.2|6694.4|6694.7|6690.9|6703.2|6699.9|6694.2|6690.9|590
1731695700000|2024-11-15 18:35:00|6694.2|6690.4|6697.2|6693.4|6697.6|6693.8|6683.7|6680.4|1715
1731696000000|2024-11-15 18:40:00|6696.6|6693.8|6687.5|6684.7|6697.2|6693.9|6687.5|6684.7|1716
1731696300000|2024-11-15 18:45:00|6688.1|6684.3|6682.4|6679.6|6689.1|6685.8|6677.4|6674.1|1466
1731696600000|2024-11-15 18:50:00|6682.9|6679.1|6684.4|6681.6|6686.4|6683.6|6674.5|6671.7|1323
1731696900000|2024-11-15 18:55:00|6683.8|6681|6685.5|6682.7|6695.9|6692.6|6682.9|6679.1|941
1731697200000|2024-11-15 19:00:00|6685.9|6682.1|6701.5|6698.7|6703.9|6700.7|6685.9|6682.1|1635
1731697500000|2024-11-15 19:05:00|6701.1|6698.3|6713.9|6710.1|6713.9|6710.7|6698.5|6695.3|1960
1731697800000|2024-11-15 19:10:00|6711.5|6708.7|6711.6|6708.8|6717.6|6714.3|6707.1|6703.8|1554
1731698100000|2024-11-15 19:15:00|6711.5|6708.7|6707.5|6704.7|6712.1|6708.8|6703.5|6700.7|1487
1731698400000|2024-11-15 19:20:00|6708.1|6704.3|6711.1|6707.3|6711.6|6708.7|6699.5|6696.3|1730
1731698700000|2024-11-15 19:25:00|6710.5|6707.7|6694.6|6691.8|6711.1|6707.8|6687.3|6684.1|8254
1731699000000|2024-11-15 19:30:00|6695.5|6692.7|6691.3|6688.5|6698.3|6695.5|6689.3|6686.5|1288
1731699300000|2024-11-15 19:35:00|6690.9|6688.1|6694.2|6691.4|6697.2|6694.4|6687.5|6684.1|902
1731699600000|2024-11-15 19:40:00|6693.8|6691|6700.8|6698|6702.2|6699.4|6692.8|6690|929
1731699900000|2024-11-15 19:45:00|6700.3|6697.5|6700.8|6698|6703.8|6701|6696.3|6693.5|497
1731700200000|2024-11-15 19:50:00|6700.3|6697.5|6695.8|6692|6704.2|6701.4|6695.8|6692|365
1731700500000|2024-11-15 19:55:00|6695.2|6692.4|6699.3|6696.5|6702.8|6699.5|6694.2|6691.4|733
1731700800000|2024-11-15 20:00:00|6699.8|6696|6699.2|6695.4|6701.8|6698.4|6695.8|6693|697
1731701100000|2024-11-15 20:05:00|6698.8|6696|6697.2|6693.4|6699.8|6696.4|6691.2|6688|560
1731701400000|2024-11-15 20:10:00|6696.2|6693|6689.8|6687|6696.8|6693.4|6686.2|6683|450
1731701700000|2024-11-15 20:15:00|6690.2|6687.4|6693.8|6691|6696.8|6693.5|6689.3|6686|385
1731702000000|2024-11-15 20:20:00|6693.3|6690.5|6692.8|6689|6694.8|6691.5|6690.2|6687|331
1731702300000|2024-11-15 20:25:00|6692.2|6689.4|6686.2|6683.4|6692.2|6689.4|6685.2|6682.4|420
1731702600000|2024-11-15 20:30:00|6686.8|6683|6692.2|6689.4|6692.3|6689.4|6686.2|6682.9|344
1731702900000|2024-11-15 20:35:00|6692.3|6689.5|6692|6689.2|6693.6|6690.2|6687|6683.2|952
1731703200000|2024-11-15 20:40:00|6691|6688.2|6689.9|6687.1|6695.5|6692.2|6689|6685.7|432
1731703500000|2024-11-15 20:45:00|6690.3|6686.5|6699|6696.2|6699.5|6696.2|6689.3|6686.5|590
1731703800000|2024-11-15 20:50:00|6699.5|6696.7|6696.9|6694.1|6699.9|6697.1|6695.9|6692.7|467
1731704100000|2024-11-15 20:55:00|6696.5|6693.1|6694.5|6690.7|6696.9|6694.1|6692.5|6689.7|493
1731704400000|2024-11-15 21:00:00|6694|6691.2|6698.9|6696.1|6699.3|6696.1|6694|6691.2|133
1731704700000|2024-11-15 21:05:00|6699.5|6696.7|6698.9|6696.1|6700.3|6697.1|6696.9|6693.7|99
1731705000000|2024-11-15 21:10:00|6699.5|6695.7|6699.9|6697.1|6701.3|6698.1|6698.9|6695.7|125
1731705300000|2024-11-15 21:15:00|6700.5|6696.7|6698.9|6696.1|6700.9|6697.6|6698|6695.1|56
1731705600000|2024-11-15 21:20:00|6698.5|6695.7|6699.9|6697.1|6700.5|6697.2|6697.9|6694.7|159
1731705900000|2024-11-15 21:25:00|6699.5|6696.7|6695.9|6692.1|6699.5|6696.7|6693.9|6691.1|195
1731706200000|2024-11-15 21:30:00|6695.5|6691.7|6694.9|6692.1|6698.5|6695.1|6694|6690.7|194
1731706500000|2024-11-15 21:35:00|6694.5|6691.7|6691.5|6688.7|6694.9|6692.1|6689.9|6686.7|157
1731706800000|2024-11-15 21:40:00|6691.9|6689.1|6691.9|6689.1|6693|6689.2|6690.9|6687.7|266
1731707100000|2024-11-15 21:45:00|6691.5|6688.7|6691.8|6689|6694.9|6692.1|6690.9|6688.1|630
1731707400000|2024-11-15 21:50:00|6692.3|6688.5|6689.3|6686.5|6694.7|6691.9|6689.3|6686.5|91
1731707700000|2024-11-15 21:55:00|6690.2|6687.4|6691.3|6688.5|6691.7|6688.9|6688.9|6686.1|127
1731884400000|2024-11-17 23:00:00|6680.9|6673.1|6666.4|6662.6|6689.3|6686.1|6663.4|6660.1|570
1731884700000|2024-11-17 23:05:00|6665.9|6663.1|6666.4|6662.6|6673.9|6670.1|6655.9|6652.6|271
1731885000000|2024-11-17 23:10:00|6665.9|6662.1|6667.3|6663.5|6668.3|6665.1|6658.9|6655.1|166
1731885300000|2024-11-17 23:15:00|6666.9|6663.1|6677.3|6673.5|6678.8|6675.5|6666.3|6663.1|94
1731885600000|2024-11-17 23:20:00|6677.4|6673.6|6675.4|6671.6|6677.9|6674.5|6673.9|6670.5|30
1731885900000|2024-11-17 23:25:00|6674.4|6671.1|6675.3|6671.5|6679.9|6676.1|6673.9|6670.6|32
1731886200000|2024-11-17 23:30:00|6674.4|6670.6|6670.3|6667.5|6675.9|6672.5|6669.3|6666.1|70
1731886500000|2024-11-17 23:35:00|6669.9|6667.1|6675.8|6673|6676.3|6673|6669.9|6666.5|27
1731886800000|2024-11-17 23:40:00|6675.3|6672.5|6674.3|6670.5|6677.7|6674|6673.3|6670|16
1731887100000|2024-11-17 23:45:00|6673.8|6670|6672.3|6668.5|6674.3|6671|6671.3|6668|5
1731887400000|2024-11-17 23:50:00|6671.8|6668|6675.2|6671.4|6676.3|6672.9|6671.8|6668|22
1731887700000|2024-11-17 23:55:00|6674.7|6671.9|6675.2|6672.4|6675.7|6672.4|6673.2|6669.9|377
1731888000000|2024-11-18 00:00:00|6674.7|6671.9|6676.2|6673.4|6681.2|6677.9|6673.7|6669.9|168
1731888300000|2024-11-18 00:05:00|6677.1|6674.3|6683.6|6679.8|6684.2|6680.9|6677.1|6674.3|82
1731888600000|2024-11-18 00:10:00|6683.2|6680.4|6681.2|6677.4|6684.6|6681.3|6680.6|6677.4|30
1731888900000|2024-11-18 00:15:00|6681.1|6677.3|6679.1|6675.3|6681.2|6677.8|6678.6|6674.8|7
1731889200000|2024-11-18 00:20:00|6678.6|6674.8|6676.6|6672.8|6678.6|6674.8|6676.1|6672.3|25
1731889500000|2024-11-18 00:25:00|6676.2|6672.4|6676.6|6672.8|6677.6|6674.3|6674|6670.8|329
1731889800000|2024-11-18 00:30:00|6676.2|6672.4|6678.6|6675.8|6679.1|6676.3|6676.1|6672.3|26
1731890100000|2024-11-18 00:35:00|6679.1|6675.3|6682.1|6678.3|6682.1|6678.8|6678.2|6674.8|17
1731890400000|2024-11-18 00:40:00|6682.6|6679.3|6681.6|6677.8|6683.6|6680.4|6678.6|6675.8|41
1731890700000|2024-11-18 00:45:00|6681.1|6678.3|6689.1|6685.3|6690.1|6686.8|6681.1|6677.8|42
1731891000000|2024-11-18 00:50:00|6688.6|6684.8|6689.6|6685.8|6690.1|6686.3|6686.1|6682.8|37
1731891300000|2024-11-18 00:55:00|6689.1|6686.3|6708.2|6704.4|6709.2|6706.4|6689.1|6685.8|248
1731891600000|2024-11-18 01:00:00|6707.6|6704.8|6692.2|6688.4|6707.6|6704.8|6683.2|6679.9|85
1731891900000|2024-11-18 01:05:00|6691.7|6687.9|6693.6|6689.8|6697.2|6694.4|6690.7|6687.4|244
1731892200000|2024-11-18 01:10:00|6693.2|6689.4|6697.1|6693.3|6701.6|6698.3|6692.2|6688.8|18
1731892500000|2024-11-18 01:15:00|6697.2|6693.4|6703.1|6699.3|6704.6|6700.8|6696.1|6692.8|33
1731892800000|2024-11-18 01:20:00|6702.6|6698.8|6702.6|6698.8|6704.6|6701.3|6699.1|6695.8|48
1731893100000|2024-11-18 01:25:00|6703.2|6699.8|6710.2|6706.4|6711.1|6708.3|6701.6|6697.8|145
1731893400000|2024-11-18 01:30:00|6710.6|6707.4|6709.2|6705.4|6711.7|6708.4|6706.2|6702.9|38
1731893700000|2024-11-18 01:35:00|6709.6|6706.4|6706.7|6702.9|6710.7|6706.9|6704.2|6700.9|21
1731894000000|2024-11-18 01:40:00|6707.2|6703.4|6704.2|6701.4|6709.7|6706.4|6703.7|6699.9|43
1731894300000|2024-11-18 01:45:00|6704.6|6700.8|6702.1|6699.3|6704.6|6700.8|6696.2|6692.9|84
1731894600000|2024-11-18 01:50:00|6702.6|6698.8|6702.2|6699.4|6703.1|6700.3|6698.2|6694.8|10
1731894900000|2024-11-18 01:55:00|6703.1|6700.3|6703.6|6699.8|6706.6|6703.3|6701.6|6698.3|22
1731895200000|2024-11-18 02:00:00|6703.1|6700.3|6696.6|6692.8|6706.6|6703.3|6695.2|6691.4|40
1731895500000|2024-11-18 02:05:00|6696.7|6692.9|6707.2|6703.4|6710.7|6707.4|6696.2|6692.4|179
1731895800000|2024-11-18 02:10:00|6707.6|6703.8|6710.6|6706.8|6713.1|6710.3|6706.2|6702.8|51
1731896100000|2024-11-18 02:15:00|6710.2|6707.4|6712.6|6708.8|6712.6|6709.3|6708.6|6705.4|19
1731896400000|2024-11-18 02:20:00|6712.1|6709.3|6712.6|6708.8|6714.6|6711.3|6710.2|6706.8|30
1731896700000|2024-11-18 02:25:00|6712.1|6709.3|6710.6|6706.8|6713.6|6709.8|6707.6|6703.8|7
1731897000000|2024-11-18 02:30:00|6710.1|6706.3|6708.6|6704.8|6713.6|6710.3|6707.2|6703.8|21
1731897300000|2024-11-18 02:35:00|6708.2|6705.4|6707.6|6703.8|6712.6|6709.3|6703.1|6699.8|19
1731897600000|2024-11-18 02:40:00|6708.1|6704.3|6707.6|6703.8|6710.6|6706.8|6706.1|6702.8|22
1731897900000|2024-11-18 02:45:00|6707.7|6703.9|6705.1|6702.3|6708.6|6705.3|6703.6|6699.8|7
1731898200000|2024-11-18 02:50:00|6705.2|6702.4|6707.6|6703.8|6709.7|6706.4|6705.2|6701.8|13
1731898500000|2024-11-18 02:55:00|6707.2|6704.4|6709.7|6705.9|6710.2|6706.4|6706.6|6702.8|73
1731898800000|2024-11-18 03:00:00|6710.2|6707.4|6717.2|6713.4|6718.6|6715.4|6709.7|6706.4|76
1731899100000|2024-11-18 03:05:00|6717.7|6713.9|6725.2|6721.4|6725.7|6722.4|6715.2|6711.9|115
1731899400000|2024-11-18 03:10:00|6724.7|6720.9|6728.2|6725.4|6728.7|6725.4|6721.2|6717.9|139
1731899700000|2024-11-18 03:15:00|6728.7|6724.9|6726.7|6722.9|6729.2|6725.4|6725.2|6721.9|55
1731900000000|2024-11-18 03:20:00|6726.2|6723.4|6727.2|6724.4|6728.2|6725.4|6724.7|6721.4|14
1731900300000|2024-11-18 03:25:00|6727.7|6724.9|6722.2|6719.4|6729.7|6726.4|6722.2|6718.9|61
1731900600000|2024-11-18 03:30:00|6722.7|6719.9|6723.2|6719.4|6724.7|6721.4|6719.7|6716.4|23
1731900900000|2024-11-18 03:35:00|6723.6|6719.8|6723.2|6720.4|6723.7|6720.4|6719.2|6715.9|30
1731901200000|2024-11-18 03:40:00|6723.7|6719.9|6725.2|6721.4|6725.7|6722.8|6722.2|6718.9|15
1731901500000|2024-11-18 03:45:00|6725.7|6721.9|6726.2|6722.4|6726.6|6723.4|6724.2|6720.9|18
1731901800000|2024-11-18 03:50:00|6725.7|6722.9|6724.7|6720.9|6727.7|6724.4|6724.2|6720.9|40
1731902100000|2024-11-18 03:55:00|6724.2|6721.4|6725.2|6722.4|6727.2|6723.4|6724.2|6720.9|22
1731902400000|2024-11-18 04:00:00|6725.7|6721.9|6723.7|6720.9|6727.2|6724.4|6722.2|6718.9|47
1731902700000|2024-11-18 04:05:00|6724.2|6721.4|6722.2|6718.4|6724.7|6721.4|6720.2|6717.4|31
1731903000000|2024-11-18 04:10:00|6722.7|6718.9|6721.7|6717.9|6722.7|6719.4|6721.2|6717.9|12
1731903300000|2024-11-18 04:15:00|6721.2|6718.4|6722.7|6718.9|6722.7|6719.4|6720.7|6717.4|15
1731903600000|2024-11-18 04:20:00|6722.2|6718.4|6719.2|6716.4|6722.7|6719.4|6719.2|6715.9|11
1731903900000|2024-11-18 04:25:00|6719.7|6715.9|6718.7|6714.9|6720.2|6716.9|6716.2|6712.9|22
1731904200000|2024-11-18 04:30:00|6719.2|6715.4|6720.2|6717.4|6720.2|6717.4|6718.7|6714.9|7
1731904500000|2024-11-18 04:35:00|6720.6|6717.8|6720.2|6717.4|6721.2|6717.9|6719.2|6715.9|33
1731904800000|2024-11-18 04:40:00|6719.7|6716.4|6720.2|6716.4|6720.2|6716.4|6718.2|6714.9|11
1731905100000|2024-11-18 04:45:00|6719.7|6717.4|6720.2|6716.4|6720.2|6717.4|6718.2|6714.9|23
1731905400000|2024-11-18 04:50:00|6719.7|6715.9|6720.2|6716.4|6721.2|6718.4|6718.2|6715.4|51
1731905700000|2024-11-18 04:55:00|6719.7|6716.9|6719.7|6715.9|6720.2|6717.4|6719.2|6715.9|5
1731906000000|2024-11-18 05:00:00|6719.2|6716.4|6719.2|6716.4|6719.6|6716.4|6715.7|6711.9|39
1731906300000|2024-11-18 05:05:00|6718.7|6715.9|6718.2|6715.4|6720.7|6717.4|6717.2|6713.9|57
1731906600000|2024-11-18 05:10:00|6718.6|6714.8|6711.7|6708.9|6718.6|6715.4|6711.2|6707.9|30
1731906900000|2024-11-18 05:15:00|6712.2|6709.4|6716.7|6712.9|6716.7|6713.3|6711.7|6707.9|74
1731907200000|2024-11-18 05:20:00|6716.1|6713.3|6716.1|6713.3|6717.7|6714.3|6714.7|6711.3|2
1731907500000|2024-11-18 05:25:00|6716.7|6712.9|6714.7|6710.9|6717.6|6714.3|6713.7|6710.3|7
1731907800000|2024-11-18 05:30:00|6714.1|6711.3|6707.1|6704.3|6714.7|6711.3|6706.7|6702.9|40
1731908100000|2024-11-18 05:35:00|6706.2|6703.4|6704.1|6700.3|6708.2|6704.4|6701.1|6697.9|73
1731908400000|2024-11-18 05:40:00|6703.7|6700.9|6703.7|6699.9|6706.1|6702.3|6701.1|6697.8|56
1731908700000|2024-11-18 05:45:00|6703.1|6700.3|6704.1|6701.3|6704.6|6701.3|6700.2|6696.9|14
1731909000000|2024-11-18 05:50:00|6704.6|6700.8|6702.7|6698.9|6704.6|6701.3|6701.1|6697.9|12
1731909300000|2024-11-18 05:55:00|6702.1|6699.3|6702.7|6698.9|6705.7|6702.3|6700.7|6696.9|4
1731909600000|2024-11-18 06:00:00|6703.1|6699.3|6702.7|6698.9|6704.7|6701.3|6698.7|6695.3|18
1731909900000|2024-11-18 06:05:00|6701.7|6699.3|6696.1|6693.3|6702.7|6699.3|6695.6|6692.3|28
1731910200000|2024-11-18 06:10:00|6696.7|6692.9|6695.7|6691.9|6698.6|6695.3|6692.1|6688.9|74
1731910500000|2024-11-18 06:15:00|6696.1|6692.3|6698.7|6695.9|6701.7|6698.3|6695.7|6691.9|51
1731910800000|2024-11-18 06:20:00|6698.2|6695.4|6698.7|6695.9|6700.1|6696.9|6694.1|6690.9|38
1731911100000|2024-11-18 06:25:00|6699.2|6695.4|6697.6|6693.8|6699.7|6696.3|6695.6|6692.3|10
1731911400000|2024-11-18 06:30:00|6698.6|6694.8|6695.7|6691.9|6699.1|6695.8|6693.1|6689.4|12
1731911700000|2024-11-18 06:35:00|6695.2|6692.4|6700.7|6696.9|6701.7|6697.9|6693.7|6689.9|27
1731912000000|2024-11-18 06:40:00|6701.7|6697.9|6705.1|6701.3|6705.7|6702.4|6698.2|6695.3|207
1731912300000|2024-11-18 06:45:00|6704.7|6701.9|6714.7|6710.9|6714.7|6711.3|6704.1|6700.9|61
1731912600000|2024-11-18 06:50:00|6714.2|6711.4|6717.7|6713.9|6719.7|6716.4|6713.2|6710.4|39
1731912900000|2024-11-18 06:55:00|6717.1|6714.3|6712.7|6708.9|6718.7|6714.9|6711.1|6707.3|35
1731913200000|2024-11-18 07:00:00|6712.2|6709.4|6709.7|6705.9|6714.7|6711.4|6709.7|6705.9|55
1731913500000|2024-11-18 07:05:00|6710.2|6706.9|6710.7|6706.9|6711.7|6708.3|6705.2|6701.9|57
1731913800000|2024-11-18 07:10:00|6711.2|6707.4|6706.1|6702.3|6711.2|6707.9|6703.7|6699.9|89
1731914100000|2024-11-18 07:15:00|6705.6|6702.8|6717.1|6713.3|6717.7|6714.3|6703.2|6699.9|36
1731914400000|2024-11-18 07:20:00|6716.7|6712.9|6716.7|6712.9|6717.7|6714.3|6710.1|6706.4|56
1731914700000|2024-11-18 07:25:00|6716.1|6713.3|6711.7|6707.9|6716.7|6713.4|6711.1|6707.8|27
1731915000000|2024-11-18 07:30:00|6710.7|6707.4|6712.1|6709.3|6715.1|6712.3|6707.2|6703.9|18
1731915300000|2024-11-18 07:35:00|6712.7|6708.9|6721.1|6718.3|6722.1|6718.4|6711.7|6707.9|43
1731915600000|2024-11-18 07:40:00|6722.1|6717.9|6717.2|6713.4|6722.1|6719.3|6716.2|6712.9|13
1731915900000|2024-11-18 07:45:00|6717.1|6713.3|6717.2|6713.4|6719.1|6715.3|6714.7|6711.9|15
1731916200000|2024-11-18 07:50:00|6717.7|6713.9|6719.7|6715.9|6722.6|6719.3|6715.2|6711.9|30
1731916500000|2024-11-18 07:55:00|6719.1|6716.3|6718.7|6714.9|6721.2|6718.3|6716.1|6712.4|18
1731916800000|2024-11-18 08:00:00|6719.7|6715.9|6727.7|6723.9|6728.7|6725.3|6718.1|6714.4|95
1731917100000|2024-11-18 08:05:00|6727.2|6723.4|6725.1|6721.3|6728.6|6725.3|6718.7|6714.9|63
1731917400000|2024-11-18 08:10:00|6724.7|6721.9|6733.6|6729.8|6733.6|6730.3|6720.2|6716.9|64
1731917700000|2024-11-18 08:15:00|6732.7|6728.9|6718.7|6714.9|6735.6|6732.3|6715.7|6712.4|75
1731918000000|2024-11-18 08:20:00|6718.2|6715.4|6719.7|6715.9|6723.6|6720.3|6718.2|6714.9|68
1731918300000|2024-11-18 08:25:00|6719.1|6716.3|6714.1|6711.3|6721.7|6718.3|6709.7|6705.9|112
1731918600000|2024-11-18 08:30:00|6714.7|6710.9|6705.1|6702.3|6722.6|6719.3|6704.7|6700.9|227
1731918900000|2024-11-18 08:35:00|6704.7|6701.3|6696.2|6692.4|6705.7|6702.4|6695.1|6691.3|111
1731919200000|2024-11-18 08:40:00|6696.7|6692.9|6683.6|6679.8|6696.7|6693.3|6679.6|6676.8|271
1731919500000|2024-11-18 08:45:00|6682.6|6678.8|6679.1|6676.3|6685.6|6682.8|6677.1|6673.8|74
1731919800000|2024-11-18 08:50:00|6679.5|6675.7|6683.6|6679.8|6686.6|6683.3|6673.6|6670.3|161
1731920100000|2024-11-18 08:55:00|6683.1|6680.3|6693.1|6690.3|6695.6|6692.3|6682.6|6679.3|63
1731920400000|2024-11-18 09:00:00|6693.6|6690.8|6684.6|6680.8|6693.6|6690.8|6678.6|6675.3|80
1731920700000|2024-11-18 09:05:00|6685.1|6681.3|6668.5|6664.7|6686.6|6683.3|6667|6663.7|129
1731921000000|2024-11-18 09:10:00|6668.1|6665.3|6686|6682.2|6690.6|6687.3|6667.1|6663.7|74
1731921300000|2024-11-18 09:15:00|6686.5|6682.7|6691.1|6687.3|6693.1|6689.3|6685|6681.7|45
1731921600000|2024-11-18 09:20:00|6690.6|6686.8|6695.5|6691.7|6696.6|6693.3|6687.6|6683.8|163
1731921900000|2024-11-18 09:25:00|6695.1|6691.3|6694.5|6690.7|6695.6|6692.3|6687|6683.7|72
1731922200000|2024-11-18 09:30:00|6694.1|6691.3|6722.5|6718.7|6729.5|6726.2|6694.1|6691.3|324
1731922500000|2024-11-18 09:35:00|6722.1|6719.3|6722.6|6718.8|6726.5|6722.7|6717.1|6713.8|611
1731922800000|2024-11-18 09:40:00|6722.1|6719.3|6724.5|6720.7|6726.5|6723.3|6716.1|6712.8|208
1731923100000|2024-11-18 09:45:00|6724.1|6721.3|6744.6|6740.8|6746.6|6743.8|6724|6720.7|221
1731923400000|2024-11-18 09:50:00|6744.1|6741.3|6748.1|6744.3|6751.1|6748.3|6741.1|6737.3|226
1731923700000|2024-11-18 09:55:00|6748.6|6745.3|6747.6|6743.8|6751.1|6748.3|6745.1|6741.8|59
1731924000000|2024-11-18 10:00:00|6748.1|6744.3|6743.6|6739.8|6757.1|6754.3|6742.6|6738.8|112
1731924300000|2024-11-18 10:05:00|6743.1|6740.3|6741.6|6737.8|6748.6|6745.3|6740.1|6736.8|46
1731924600000|2024-11-18 10:10:00|6741.1|6738.3|6751.1|6748.3|6753.1|6749.3|6740.6|6736.8|72
1731924900000|2024-11-18 10:15:00|6751.6|6747.8|6758.1|6755.3|6758.6|6755.3|6749.1|6745.8|167
1731925200000|2024-11-18 10:20:00|6758.6|6754.8|6758.6|6755.8|6762.6|6759.3|6755.1|6751.8|452
1731925500000|2024-11-18 10:25:00|6759.2|6755.4|6751.2|6748.4|6762.7|6759.4|6750.2|6746.9|89
1731925800000|2024-11-18 10:30:00|6752.2|6749.4|6744.2|6741.4|6752.6|6749.4|6742.2|6738.9|88
1731926100000|2024-11-18 10:35:00|6744.7|6740.9|6736.1|6733.3|6745.2|6742.4|6730.1|6726.8|570
1731926400000|2024-11-18 10:40:00|6736.6|6732.8|6744.1|6740.3|6745.6|6742.3|6735.1|6731.8|85
1731926700000|2024-11-18 10:45:00|6744.6|6740.8|6746.2|6743.4|6748.6|6745.3|6741.6|6737.8|44
1731927000000|2024-11-18 10:50:00|6746.6|6743.8|6747.1|6743.3|6749.6|6746.3|6742.1|6738.8|92
1731927300000|2024-11-18 10:55:00|6747.6|6743.8|6749.6|6745.8|6750.1|6747.3|6745.1|6741.8|57
1731927600000|2024-11-18 11:00:00|6748.1|6745.3|6736.1|6732.3|6748.6|6745.3|6734.6|6731.3|200
1731927900000|2024-11-18 11:05:00|6736.6|6732.8|6734.6|6730.8|6740.6|6737.3|6734.1|6730.8|58
1731928200000|2024-11-18 11:10:00|6735.1|6732.3|6737.6|6733.8|6740.1|6737.3|6735.1|6731.8|73
1731928500000|2024-11-18 11:15:00|6737.1|6734.3|6736.6|6732.8|6741.5|6737.7|6733.1|6729.8|348
1731928800000|2024-11-18 11:20:00|6737.1|6734.3|6738.6|6734.8|6740.6|6737.3|6733.6|6730.3|180
1731929100000|2024-11-18 11:25:00|6738.1|6735.3|6737.6|6733.8|6746.6|6743.3|6737.1|6733.8|64
1731929400000|2024-11-18 11:30:00|6738.1|6735.3|6731.6|6727.8|6738.6|6735.3|6725.1|6721.8|206
1731929700000|2024-11-18 11:35:00|6731.1|6728.3|6723.6|6719.8|6732.6|6729.3|6718.6|6714.8|210
1731930000000|2024-11-18 11:40:00|6722.6|6718.8|6729.1|6725.3|6731.6|6727.8|6722.1|6718.8|32
1731930300000|2024-11-18 11:45:00|6729.6|6725.8|6735.1|6732.3|6736.6|6733.3|6728.6|6724.8|43
1731930600000|2024-11-18 11:50:00|6734.6|6730.8|6734.6|6730.8|6737.5|6734.3|6730.6|6727.3|91
1731930900000|2024-11-18 11:55:00|6735.1|6731.3|6730.1|6726.3|6737.1|6733.3|6729.6|6725.8|243
1731931200000|2024-11-18 12:00:00|6729.6|6726.8|6732.1|6728.3|6733.1|6729.3|6725.1|6721.3|132
1731931500000|2024-11-18 12:05:00|6732.6|6729.3|6739.1|6735.3|6741.6|6738.3|6732.1|6728.8|78
1731931800000|2024-11-18 12:10:00|6738.1|6734.8|6732.1|6728.3|6743.6|6740.3|6732.1|6728.3|35
1731932100000|2024-11-18 12:15:00|6732.6|6728.8|6730.1|6727.3|6739.1|6736.3|6730.1|6726.8|122
1731932400000|2024-11-18 12:20:00|6729.6|6726.8|6728.6|6724.8|6734.6|6731.3|6727.6|6723.8|45
1731932700000|2024-11-18 12:25:00|6729.1|6726.3|6734.1|6731.3|6736.6|6733.3|6728.1|6724.7|666
1731933000000|2024-11-18 12:30:00|6734.6|6730.8|6737.1|6734.3|6741.5|6738.2|6733.1|6729.7|190
1731933300000|2024-11-18 12:35:00|6737.5|6733.7|6735.1|6732.3|6741.5|6738.3|6734.1|6731.3|110
1731933600000|2024-11-18 12:40:00|6735.5|6731.7|6731.5|6727.7|6737.5|6734.7|6731.1|6727.7|287
1731933900000|2024-11-18 12:45:00|6731.1|6728.3|6738.1|6735.3|6739|6736.2|6730|6726.7|228
1731934200000|2024-11-18 12:50:00|6737.6|6734.8|6734.6|6730.8|6738.1|6735.3|6732.1|6729.3|261
1731934500000|2024-11-18 12:55:00|6734.1|6731.3|6726.6|6722.8|6735.6|6732.3|6722.1|6718.8|178
1731934800000|2024-11-18 13:00:00|6726.1|6723.3|6716.5|6712.7|6730.6|6727.3|6714.1|6710.8|464
1731935100000|2024-11-18 13:05:00|6716.1|6712.3|6707.6|6703.8|6719.6|6716.3|6706.1|6702.8|148
1731935400000|2024-11-18 13:10:00|6707.1|6704.3|6725.1|6721.3|6726.6|6723.3|6706.1|6702.8|528
1731935700000|2024-11-18 13:15:00|6724.6|6720.8|6725.1|6721.3|6733.6|6730.3|6718.1|6715.3|131
1731936000000|2024-11-18 13:20:00|6724.1|6720.7|6736.6|6732.8|6737.6|6734.3|6722.6|6718.8|426
1731936300000|2024-11-18 13:25:00|6736.1|6732.3|6751.1|6747.3|6753.6|6750.3|6735.1|6731.8|898
1731936600000|2024-11-18 13:30:00|6750.6|6747.8|6740.6|6736.8|6751.6|6748.3|6737.6|6734.8|643
1731936900000|2024-11-18 13:35:00|6740.1|6737.3|6736.1|6732.3|6750.6|6747.3|6735.1|6731.8|806
1731937200000|2024-11-18 13:40:00|6736.6|6732.8|6732.6|6728.8|6743.6|6740.3|6730.1|6726.8|557
1731937500000|2024-11-18 13:45:00|6732.1|6729.3|6748.1|6744.3|6750.6|6746.8|6728.1|6725.3|330
1731937800000|2024-11-18 13:50:00|6747.6|6743.8|6747.6|6744.8|6754.6|6751.3|6745.1|6742.3|214
1731938100000|2024-11-18 13:55:00|6748.1|6745.3|6746.1|6743.3|6751.6|6748.3|6744.6|6741.8|192
1731938400000|2024-11-18 14:00:00|6746.6|6742.8|6763.1|6759.3|6767.6|6764.3|6737.1|6734.3|612
1731938700000|2024-11-18 14:05:00|6762.1|6759.8|6766.6|6762.8|6769.6|6766.3|6752.1|6748.8|307
1731939000000|2024-11-18 14:10:00|6766.1|6763.3|6786.6|6782.8|6792.6|6789.3|6766.1|6762.8|522
1731939300000|2024-11-18 14:15:00|6787.6|6783.8|6815.6|6811.8|6820.6|6817.3|6786.1|6782.8|1555
1731939600000|2024-11-18 14:20:00|6814|6811.2|6815|6812.2|6818.5|6815.2|6807|6803.8|545
1731939900000|2024-11-18 14:25:00|6816|6812.7|6807|6804.2|6817.5|6814.2|6799|6796.2|398
1731940200000|2024-11-18 14:30:00|6807.6|6803.8|6842.6|6838.8|6845.1|6841.8|6803.1|6799.8|2405
1731940500000|2024-11-18 14:35:00|6842.1|6839.3|6852.6|6848.8|6861.1|6858.3|6841.6|6837.8|1564
1731940800000|2024-11-18 14:40:00|6852.7|6848.9|6826.6|6822.8|6853.6|6850.3|6814.1|6810.8|923
1731941100000|2024-11-18 14:45:00|6826|6823.2|6817|6813.2|6826|6823.2|6811.1|6807.8|446
1731941400000|2024-11-18 14:50:00|6816.6|6813.8|6825.6|6821.8|6827.6|6824.3|6802|6798.7|847
1731941700000|2024-11-18 14:55:00|6825.1|6822.3|6826.1|6823.3|6829.6|6826.8|6819.1|6815.8|355
1731942000000|2024-11-18 15:00:00|6826.6|6822.8|6837.1|6834.3|6843.6|6840.3|6826.6|6822.8|1371
1731942300000|2024-11-18 15:05:00|6837.6|6833.8|6845.6|6841.8|6853.1|6849.3|6837.1|6833.8|773
1731942600000|2024-11-18 15:10:00|6845|6842.2|6865.1|6862.3|6874.6|6871.3|6845|6841.8|2643
1731942900000|2024-11-18 15:15:00|6864.7|6861.3|6874.7|6870.9|6881.1|6878.3|6861.2|6857.9|613
1731943200000|2024-11-18 15:20:00|6874.1|6871.3|6883.7|6879.9|6884.6|6881.3|6870.1|6866.8|386
1731943500000|2024-11-18 15:25:00|6884.1|6880.3|6887.7|6883.9|6893.6|6890.3|6883.1|6879.9|1340
1731943800000|2024-11-18 15:30:00|6888.7|6884.9|6864.6|6860.8|6888.7|6884.9|6863.1|6859.8|1430
1731944100000|2024-11-18 15:35:00|6865.6|6861.8|6881.7|6877.9|6882.1|6878.3|6860.1|6856.8|863
1731944400000|2024-11-18 15:40:00|6881.1|6878.3|6882.7|6878.9|6884.1|6881.3|6867.1|6863.8|669
1731944700000|2024-11-18 15:45:00|6882.1|6879.3|6882.7|6879.9|6885.7|6882.3|6873.1|6869.9|410
1731945000000|2024-11-18 15:50:00|6883.2|6879.4|6875.6|6871.8|6885.7|6882.3|6870.6|6866.9|478
1731945300000|2024-11-18 15:55:00|6875.1|6872.3|6884.6|6880.8|6884.6|6881.3|6874.1|6870.8|401
1731945600000|2024-11-18 16:00:00|6884.1|6881.3|6902.1|6898.3|6904.6|6900.8|6879.1|6875.8|1902
1731945900000|2024-11-18 16:05:00|6901.6|6897.8|6903.6|6899.8|6905.6|6902.3|6895.6|6891.8|487
1731946200000|2024-11-18 16:10:00|6903.1|6900.3|6900.6|6896.8|6905.6|6902.3|6896.1|6892.8|375
1731946500000|2024-11-18 16:15:00|6900.1|6897.3|6898.1|6895.3|6900.6|6897.3|6888.1|6884.8|557
1731946800000|2024-11-18 16:20:00|6898.6|6894.8|6907.7|6903.9|6914.6|6911.3|6891.1|6887.8|887
1731947100000|2024-11-18 16:25:00|6908.1|6904.3|6901.1|6898.3|6909.1|6906.3|6899.1|6895.8|619
1731947400000|2024-11-18 16:30:00|6901.6|6897.8|6895.6|6891.8|6904.6|6901.3|6894|6890.3|579
1731947700000|2024-11-18 16:35:00|6895.5|6891.7|6903|6900.2|6904.6|6901.8|6889.1|6886.3|374
1731948000000|2024-11-18 16:40:00|6903.6|6899.8|6902.6|6898.8|6904.5|6901.2|6894.5|6890.7|927
1731948300000|2024-11-18 16:45:00|6902|6899.2|6886|6883.2|6903.6|6900.2|6879.5|6876.2|626
1731948600000|2024-11-18 16:50:00|6886.6|6882.8|6888.5|6884.7|6891.5|6888.2|6874|6870.7|521
1731948900000|2024-11-18 16:55:00|6887|6884.2|6890.5|6886.7|6891|6887.7|6884|6880.7|281
1731949200000|2024-11-18 17:00:00|6890|6887.2|6896.5|6892.7|6897|6893.7|6882|6878.7|201
1731949500000|2024-11-18 17:05:00|6896|6893.2|6884.5|6880.7|6897|6893.2|6881.5|6878.2|726
1731949800000|2024-11-18 17:10:00|6884|6881.2|6884.4|6881.6|6886.4|6882.6|6875.4|6871.6|878
1731950100000|2024-11-18 17:15:00|6884.9|6882.1|6895.5|6891.7|6900.5|6896.7|6879.9|6876.7|827
1731950400000|2024-11-18 17:20:00|6894.9|6892.1|6887.5|6884.7|6898.4|6895.1|6885|6881.7|340
1731950700000|2024-11-18 17:25:00|6887.9|6884.1|6874.4|6870.6|6887.9|6884.7|6869.9|6867.1|783
1731951000000|2024-11-18 17:30:00|6873.9|6871.1|6875.5|6871.7|6877.9|6875.1|6861.9|6858.6|962
1731951300000|2024-11-18 17:35:00|6874.9|6872.1|6874.9|6872.1|6875.9|6872.6|6863.9|6860.6|381
1731951600000|2024-11-18 17:40:00|6875.4|6872.6|6885.9|6882.1|6887.4|6884.1|6874.9|6871.6|250
1731951900000|2024-11-18 17:45:00|6885.4|6881.6|6885.4|6881.6|6886.4|6883.1|6877.4|6874.6|301
1731952200000|2024-11-18 17:50:00|6884.9|6881.1|6880.4|6877.6|6888.4|6885.6|6876.9|6873.6|344
1731952500000|2024-11-18 17:55:00|6880.9|6878.1|6888.4|6884.6|6890.4|6887.1|6876.9|6873.6|586
1731952800000|2024-11-18 18:00:00|6887.9|6885.1|6895|6892.2|6897.9|6895.1|6885.4|6882.1|806
1731953100000|2024-11-18 18:05:00|6895.5|6892.7|6896|6892.2|6898.5|6895.2|6890.9|6887.7|769
1731953400000|2024-11-18 18:10:00|6895.5|6892.7|6898.5|6894.7|6899|6896.2|6892|6888.7|374
1731953700000|2024-11-18 18:15:00|6898|6894.2|6898|6895.2|6898.5|6895.2|6891|6887.7|579
1731954000000|2024-11-18 18:20:00|6897.5|6893.7|6899|6896.2|6902.5|6898.7|6897|6893.7|224
1731954300000|2024-11-18 18:25:00|6900|6897.2|6897|6894.2|6900.5|6897.2|6894|6891.2|444
1731954600000|2024-11-18 18:30:00|6897.5|6893.7|6900.9|6898.1|6905.9|6903.1|6894|6891.2|406
1731954900000|2024-11-18 18:35:00|6900.5|6897.7|6912.5|6908.7|6912.5|6909.1|6899|6895.7|225
1731955200000|2024-11-18 18:40:00|6911.9|6909.7|6915|6912.2|6923.5|6920.2|6910.9|6907.6|681
1731955500000|2024-11-18 18:45:00|6914.5|6910.7|6916.5|6912.7|6917.9|6915.1|6909|6905.7|352
1731955800000|2024-11-18 18:50:00|6917.5|6913.7|6909.5|6905.7|6917.9|6915.1|6904.9|6901.7|587
1731956100000|2024-11-18 18:55:00|6909.9|6906.7|6916.5|6912.7|6917.9|6915.1|6907|6903.7|197
1731956400000|2024-11-18 19:00:00|6915.5|6911.7|6933.5|6929.7|6938.5|6935.2|6914.5|6911.7|1105
1731956700000|2024-11-18 19:05:00|6934.5|6930.7|6934.5|6930.7|6938.5|6935.2|6927|6923.7|420
1731957000000|2024-11-18 19:10:00|6934|6931.2|6929.4|6925.6|6936.9|6934.1|6927.9|6924.7|433
1731957300000|2024-11-18 19:15:00|6928.9|6926.1|6926.4|6923.6|6931.4|6928.1|6923.9|6920.7|686
1731957600000|2024-11-18 19:20:00|6925.9|6923.1|6921.4|6918.6|6926.4|6923.1|6914.9|6911.6|2589
1731957900000|2024-11-18 19:25:00|6922.4|6917.6|6918.9|6916.1|6923.4|6920.1|6911.9|6908.6|4072
1731958200000|2024-11-18 19:30:00|6919.3|6915.5|6919.8|6917|6919.8|6917|6911.8|6909|2303
1731958500000|2024-11-18 19:35:00|6920.8|6918|6920.3|6916.5|6925.8|6923|6917.8|6915|722
1731958800000|2024-11-18 19:40:00|6919.7|6916.9|6915.3|6911.5|6920.7|6917.9|6912.8|6909.5|185
1731959100000|2024-11-18 19:45:00|6914.8|6912|6918.8|6915|6920.3|6917|6912.8|6909.5|745
1731959400000|2024-11-18 19:50:00|6918.3|6915.5|6912.7|6909.9|6919.3|6915.9|6911.7|6908.5|307
1731959700000|2024-11-18 19:55:00|6913.2|6909.4|6917.7|6914.9|6919.2|6915.9|6911.7|6908.4|194
1731960000000|2024-11-18 20:00:00|6918.2|6914.4|6929.3|6925.5|6930.3|6926.5|6917.7|6914.4|311
1731960300000|2024-11-18 20:05:00|6928.7|6925.9|6924.8|6921|6929.3|6926|6923.8|6920.5|616
1731960600000|2024-11-18 20:10:00|6923.8|6920.5|6921.9|6919.1|6925.3|6922|6920.9|6917.6|253
1731960900000|2024-11-18 20:15:00|6922.3|6919.5|6920.9|6918.1|6924.3|6921.5|6919.9|6916.5|248
1731961200000|2024-11-18 20:20:00|6921.9|6917.5|6923.3|6919.5|6924.3|6921.5|6914.9|6912.1|111
1731961500000|2024-11-18 20:25:00|6922.9|6920.1|6925.3|6921.5|6926.3|6923|6922.9|6919.5|90
1731961800000|2024-11-18 20:30:00|6924.8|6922|6917.2|6913.4|6925.3|6922|6914.7|6911.5|438
1731962100000|2024-11-18 20:35:00|6916.7|6913.9|6916.7|6913.9|6918.2|6914.9|6915.7|6912.4|26
1731962400000|2024-11-18 20:40:00|6915.7|6912.9|6916.7|6912.9|6918.7|6915.9|6915.7|6912.4|59
1731962700000|2024-11-18 20:45:00|6917.2|6913.9|6913.2|6909.4|6917.2|6913.9|6912.7|6909.4|150
1731963000000|2024-11-18 20:50:00|6912.7|6909.9|6912.7|6909.9|6914.2|6910.9|6910.7|6907.4|177
1731963300000|2024-11-18 20:55:00|6913.2|6909.4|6914.2|6910.4|6918.2|6914.9|6912.7|6909.4|71
1731963600000|2024-11-18 21:00:00|6913.8|6911|6925.3|6921.5|6927.3|6923.5|6913.8|6911|262
1731963900000|2024-11-18 21:05:00|6924.8|6922|6929.8|6927|6929.8|6927|6924.8|6921.5|93
1731964200000|2024-11-18 21:10:00|6929.3|6926.5|6927.8|6925|6931.8|6929|6927.8|6924.5|81
1731964500000|2024-11-18 21:15:00|6927.3|6923.5|6926.8|6924|6929.3|6926|6925.8|6922.5|98
1731964800000|2024-11-18 21:20:00|6927.3|6923.5|6929.8|6927|6931.3|6928|6925.8|6923|158
1731965100000|2024-11-18 21:25:00|6930.8|6928|6925.3|6921.5|6931.3|6928|6923.8|6920.5|60
1731965400000|2024-11-18 21:30:00|6924.8|6922|6921.3|6917.5|6925.3|6922|6920.8|6917.5|33
1731965700000|2024-11-18 21:35:00|6920.8|6918|6925.8|6922|6926.3|6923|6920.8|6917.5|10
1731966000000|2024-11-18 21:40:00|6926.3|6923|6923.3|6919.5|6926.8|6923|6921.8|6918.5|105
1731966300000|2024-11-18 21:45:00|6923.8|6920|6921.3|6918.5|6925.3|6922|6920.9|6917.6|195
1731966600000|2024-11-18 21:50:00|6921.8|6918|6914.8|6911|6921.8|6918|6914.3|6910.5|61
1731966900000|2024-11-18 21:55:00|6914.3|6910.5|6909.8|6906|6915.3|6911.5|6907.9|6904.5|40
1731970800000|2024-11-18 23:00:00|6906.8|6903|6909.9|6906.1|6909.9|6906.1|6900.9|6896.5|80
1731971100000|2024-11-18 23:05:00|6910.4|6906.6|6905.9|6902.1|6910.4|6906.6|6905.4|6899.6|45
1731971400000|2024-11-18 23:10:00|6905.4|6901.6|6895.9|6892.1|6905.9|6902.1|6893.9|6890.6|51
1731971700000|2024-11-18 23:15:00|6895.4|6892.6|6893.4|6889.6|6898.9|6893.6|6893.4|6889.1|6
1731972000000|2024-11-18 23:20:00|6895.9|6888.1|6893.4|6889.6|6895.9|6891.1|6892.9|6887.6|20
1731972300000|2024-11-18 23:25:00|6892.9|6890.1|6894.5|6890.7|6894.5|6891.2|6892.9|6889.6|104
1731972600000|2024-11-18 23:30:00|6894|6890.2|6896.9|6894.1|6901|6897.2|6894|6890.2|32
1731972900000|2024-11-18 23:35:00|6897.5|6893.7|6898|6894.2|6898.5|6895.1|6897.5|6893.7|7
1731973200000|2024-11-18 23:40:00|6898.5|6894.7|6898|6894.2|6898.5|6894.7|6896.5|6892.7|0
1731973500000|2024-11-18 23:45:00|6897.5|6893.7|6897|6893.2|6898.5|6894.7|6896|6892.7|5
1731973800000|2024-11-18 23:50:00|6896.5|6892.7|6896.4|6892.6|6897.5|6893.7|6894.5|6890.7|6
1731974100000|2024-11-18 23:55:00|6895.9|6893.1|6896.4|6892.6|6897.5|6894.2|6895.5|6891.7|7
1731974400000|2024-11-19 00:00:00|6896|6892.2|6893.9|6891.1|6896.5|6893.2|6892.9|6890.1|1677
1731974700000|2024-11-19 00:05:00|6894|6891.2|6893.9|6891.1|6894|6891.2|6893.9|6890.1|31
1731975000000|2024-11-19 00:10:00|6894|6891.2|6893.9|6890.1|6895|6892.2|6892.9|6889.7|141
1731975300000|2024-11-19 00:15:00|6893|6890.2|6895.9|6893.1|6896.9|6893.1|6892.9|6890.1|71
1731975600000|2024-11-19 00:20:00|6896|6892.2|6895.9|6893.1|6896|6893.2|6894.9|6891.2|71
1731975900000|2024-11-19 00:25:00|6896.9|6894.1|6895.9|6892.1|6897.4|6894.1|6894.9|6892.1|37
1731976200000|2024-11-19 00:30:00|6894.9|6893.1|6896.9|6893.1|6896.9|6894.1|6894.9|6892.1|52
1731976500000|2024-11-19 00:35:00|6895.9|6894.1|6895.9|6893.1|6896.9|6894.1|6895.9|6893.1|52
1731976800000|2024-11-19 00:40:00|6896.9|6894.1|6900.9|6898.1|6901.9|6899.1|6896.9|6893.1|230
1731977100000|2024-11-19 00:45:00|6899.9|6897.1|6905.9|6903.1|6906.9|6904.1|6898.9|6896.1|123
1731977400000|2024-11-19 00:50:00|6904.9|6902.1|6903.9|6901.1|6904.9|6902.1|6897.9|6895.1|177
1731977700000|2024-11-19 00:55:00|6902.9|6900.1|6905.9|6903.1|6905.9|6903.1|6901.9|6899.1|104
1731978000000|2024-11-19 01:00:00|6906.9|6904.1|6907.9|6904.1|6916.9|6913.1|6903.9|6900.1|649
1731978300000|2024-11-19 01:05:00|6906.9|6905.1|6909.9|6906.1|6911.9|6909.1|6906.9|6904.1|98
1731978600000|2024-11-19 01:10:00|6908.9|6907.1|6922.9|6919.1|6923.9|6921.1|6907.9|6905.1|576
1731978900000|2024-11-19 01:15:00|6921.9|6920.1|6921.9|6919.1|6925.9|6923.1|6921.9|6918.1|296
1731979200000|2024-11-19 01:20:00|6922.9|6920.1|6920.9|6918.1|6922.9|6920.1|6919.9|6917.1|118
1731979500000|2024-11-19 01:25:00|6921.9|6919.1|6923.9|6921.1|6925.4|6922.1|6919.9|6917.1|114
1731979800000|2024-11-19 01:30:00|6924.9|6922.1|6922.9|6920.1|6924.9|6922.1|6920.9|6918.1|100
1731980100000|2024-11-19 01:35:00|6921.9|6919.1|6922.9|6919.1|6923.4|6920.1|6918.9|6915.1|93
1731980400000|2024-11-19 01:40:00|6923.9|6920.1|6926.9|6924.1|6929.9|6926.1|6922.9|6919.1|143
1731980700000|2024-11-19 01:45:00|6927.9|6925.1|6924.9|6922.1|6927.9|6925.1|6922.9|6919.1|143
1731981000000|2024-11-19 01:50:00|6925.9|6921.1|6924.9|6922.1|6927.9|6925.1|6923.9|6921.1|112
1731981300000|2024-11-19 01:55:00|6925.9|6923.1|6924.9|6922.1|6927.4|6924.1|6923.9|6920.6|74
1731981600000|2024-11-19 02:00:00|6925.9|6923.1|6928.9|6926.1|6930.9|6928.1|6922.9|6920.1|133
1731981900000|2024-11-19 02:05:00|6929.9|6925.1|6925.9|6923.1|6929.9|6926.1|6923.9|6921.1|96
1731982200000|2024-11-19 02:10:00|6924.9|6922.1|6924.9|6922.1|6925.9|6922.1|6920.9|6918.1|71
1731982500000|2024-11-19 02:15:00|6923.9|6921.1|6925.9|6923.1|6927.9|6924.1|6922.9|6920.1|186
1731982800000|2024-11-19 02:20:00|6925|6922.1|6926.9|6924.1|6929.9|6927.1|6924.9|6922.1|128
1731983100000|2024-11-19 02:25:00|6925.9|6923.1|6921.9|6919.1|6927.9|6924.1|6921.9|6918.1|276
1731983400000|2024-11-19 02:30:00|6922.9|6918.2|6916.9|6913.1|6922.9|6919.1|6913.9|6911.1|411
1731983700000|2024-11-19 02:35:00|6917.9|6914.1|6916.9|6914.1|6921.9|6918.6|6915.9|6913.1|165
1731984000000|2024-11-19 02:40:00|6914.9|6913.1|6916.9|6914.1|6917.9|6915.1|6914.9|6912.1|107
1731984300000|2024-11-19 02:45:00|6917.9|6913.1|6913.9|6911.1|6917.9|6914.1|6912.9|6910.1|120
1731984600000|2024-11-19 02:50:00|6912.9|6910.1|6915.9|6913.1|6917.9|6915.1|6911.9|6909.1|104
1731984900000|2024-11-19 02:55:00|6914.9|6912.1|6910.9|6908.1|6915.9|6913.1|6909.4|6906.1|240
1731985200000|2024-11-19 03:00:00|6911.9|6909.1|6912.9|6910.1|6915.9|6913.1|6909.9|6907.1|159
1731985500000|2024-11-19 03:05:00|6913.9|6911.1|6910.9|6907.1|6915.9|6913.1|6907.9|6905.1|207
1731985800000|2024-11-19 03:10:00|6909.9|6906.1|6917.9|6915.1|6917.9|6915.1|6908.9|6906.1|109
1731986100000|2024-11-19 03:15:00|6916.9|6914.1|6919.9|6917.1|6921.9|6919.1|6916.9|6914.1|142
1731986400000|2024-11-19 03:20:00|6918.9|6916.1|6924.9|6922.1|6925.9|6923.1|6917.9|6915.1|137
1731986700000|2024-11-19 03:25:00|6923.9|6921.1|6924.9|6922.1|6928.9|6926.1|6923.9|6920.6|784
1731987000000|2024-11-19 03:30:00|6925.9|6923.1|6932.9|6930.1|6935.4|6932.1|6924.9|6922.1|363
1731987300000|2024-11-19 03:35:00|6931.9|6929.1|6931.9|6929.1|6934.9|6931.1|6930.9|6928.1|99
1731987600000|2024-11-19 03:40:00|6932.9|6928.1|6933.9|6931.1|6933.9|6931.1|6932.9|6928.1|65
1731987900000|2024-11-19 03:45:00|6934|6930.2|6934.9|6932.1|6934.9|6932.1|6932.9|6930.1|103
1731988200000|2024-11-19 03:50:00|6935.9|6933.1|6933.9|6931.1|6936.4|6933.1|6933.9|6931.1|145
1731988500000|2024-11-19 03:55:00|6934.9|6932.1|6934.9|6932.1|6935.9|6933.1|6933.9|6931.1|71
1731988800000|2024-11-19 04:00:00|6935.9|6933.1|6931.9|6929.1|6938.9|6936.1|6931|6928.2|268
1731989100000|2024-11-19 04:05:00|6932.9|6930.1|6929.9|6927.1|6932.9|6930.1|6929.9|6927.1|41
1731989400000|2024-11-19 04:10:00|6929.4|6926.1|6931.9|6929.1|6932.9|6930.1|6929.4|6926.1|72
1731989700000|2024-11-19 04:15:00|6932.9|6930.1|6933.9|6931.1|6933.9|6931.1|6929.9|6927.1|83
1731990000000|2024-11-19 04:20:00|6932.9|6930.1|6931.9|6929.1|6932.9|6931.1|6930.9|6928.1|29
1731990300000|2024-11-19 04:25:00|6932.9|6928.1|6932.9|6930.1|6932.9|6930.1|6932.9|6928.1|39
1731990600000|2024-11-19 04:30:00|6931.9|6929.1|6934.9|6932.1|6934.9|6932.1|6930.9|6928.1|84
1731990900000|2024-11-19 04:35:00|6935.9|6933.1|6937.9|6935.1|6937.9|6935.1|6934.9|6932.1|105
1731991200000|2024-11-19 04:40:00|6938.9|6934.1|6935.9|6933.1|6938.9|6936.1|6935.9|6933.1|74
1731991500000|2024-11-19 04:45:00|6934.9|6932.1|6933.9|6930.1|6935.9|6933.1|6931.9|6929.1|112
1731991800000|2024-11-19 04:50:00|6932.9|6931.1|6931.9|6929.1|6933.9|6931.1|6931.9|6929.1|32
1731992100000|2024-11-19 04:55:00|6932.9|6930.1|6932.9|6930.1|6934.9|6932.1|6931.9|6929.1|61
1731992400000|2024-11-19 05:00:00|6931.9|6929.1|6930.9|6927.1|6932.9|6929.1|6928.9|6925.1|116
1731992700000|2024-11-19 05:05:00|6929.9|6928.1|6924.9|6921.1|6930.9|6928.1|6923.9|6921.1|82
1731993000000|2024-11-19 05:10:00|6923.9|6922.1|6928.9|6926.1|6928.9|6926.1|6923.9|6920.1|55
1731993300000|2024-11-19 05:15:00|6929.9|6927.1|6924.9|6922.1|6929.9|6927.1|6924.9|6922.1|58
1731993600000|2024-11-19 05:20:00|6925.9|6923.1|6927.9|6925.1|6928.9|6926.1|6924.9|6922.1|58
1731993900000|2024-11-19 05:25:00|6928.9|6926.1|6924.9|6921.1|6928.9|6926.1|6921.9|6919.1|167
1731994200000|2024-11-19 05:30:00|6923.9|6920.6|6920.9|6918.1|6925.9|6923.1|6919.9|6917.1|94
1731994500000|2024-11-19 05:35:00|6921.9|6918.2|6919.9|6917.1|6921.9|6919.1|6918.9|6916.1|81
1731994800000|2024-11-19 05:40:00|6920.9|6918.1|6923.9|6921.1|6924.9|6922.1|6918.9|6916.1|62
1731995100000|2024-11-19 05:45:00|6922.9|6920.1|6922.9|6920.1|6924.9|6922.1|6919.9|6917.1|130
1731995400000|2024-11-19 05:50:00|6923.9|6921.1|6923.9|6921.1|6924.9|6921.1|6920.9|6918.1|50
1731995700000|2024-11-19 05:55:00|6924.9|6922.1|6926.9|6923.1|6926.9|6924.1|6922.9|6920.1|66
1731996000000|2024-11-19 06:00:00|6925.9|6922.1|6931.9|6929.1|6934.9|6932.1|6923.9|6921.1|245
1731996300000|2024-11-19 06:05:00|6932.9|6930.1|6929.9|6927.1|6936.9|6934.1|6929.9|6926.1|195
1731996600000|2024-11-19 06:10:00|6930.9|6928.1|6924.9|6922.1|6930.9|6928.1|6923.9|6921.1|104
1731996900000|2024-11-19 06:15:00|6923.9|6921.1|6927.9|6925.1|6928.9|6926.1|6922.9|6920.1|97
1731997200000|2024-11-19 06:20:00|6926.9|6924.1|6926.9|6923.1|6928.9|6926.1|6925.9|6922.1|80
1731997500000|2024-11-19 06:25:00|6927.9|6924.1|6926.9|6924.1|6928.9|6925.1|6923.9|6921.1|68
1731997800000|2024-11-19 06:30:00|6927.9|6924.6|6923.9|6921.1|6929.9|6927.1|6922.9|6919.1|84
1731998100000|2024-11-19 06:35:00|6924.9|6922.1|6923.9|6921.1|6925.9|6922.1|6922.9|6919.1|101
1731998400000|2024-11-19 06:40:00|6922.9|6920.1|6920.9|6917.1|6923.9|6921.1|6918.9|6916.1|154
1731998700000|2024-11-19 06:45:00|6921.9|6918.1|6921.9|6919.1|6923.9|6920.1|6920.9|6918.1|174
1731999000000|2024-11-19 06:50:00|6922.9|6920.1|6920.9|6918.1|6924.9|6922.1|6920.9|6918.1|41
1731999300000|2024-11-19 06:55:00|6919.9|6917.1|6920.9|6918.1|6922.9|6920.1|6919.9|6917.1|159
1731999600000|2024-11-19 07:00:00|6921.9|6919.1|6912.9|6909.1|6921.9|6919.1|6911.9|6909.1|259
1731999900000|2024-11-19 07:05:00|6911.9|6908.1|6904.9|6902.1|6912.9|6909.1|6903.9|6901.1|627
1732000200000|2024-11-19 07:10:00|6905.9|6903.1|6905.9|6903.1|6907.9|6905.1|6902.9|6899.1|227
1732000500000|2024-11-19 07:15:00|6904.9|6902.1|6910.9|6908.1|6911.9|6909.1|6904.9|6901.1|157
1732000800000|2024-11-19 07:20:00|6909.9|6907.1|6908.9|6906.1|6910.9|6908.1|6903.9|6901.1|237
1732001100000|2024-11-19 07:25:00|6907.9|6905.1|6913.9|6911.1|6915.9|6913.1|6907.9|6905.1|158
1732001400000|2024-11-19 07:30:00|6912.9|6910.1|6905.9|6903.1|6913.9|6911.1|6898.4|6895.1|356
1732001700000|2024-11-19 07:35:00|6904.9|6902.1|6902.9|6900.1|6906.9|6904.1|6902.9|6900.1|78
1732002000000|2024-11-19 07:40:00|6903.9|6901.1|6902.9|6900.1|6905.9|6903.1|6901.9|6899.1|83
1732002300000|2024-11-19 07:45:00|6903.9|6901.1|6907.9|6905.1|6907.9|6905.1|6898.9|6896.1|188
1732002600000|2024-11-19 07:50:00|6906.9|6904.1|6903.9|6901.1|6909.9|6907.1|6903.9|6901.1|180
1732002900000|2024-11-19 07:55:00|6902.9|6900.1|6900.9|6898.1|6903.9|6901.1|6897.9|6895.1|235
1732003200000|2024-11-19 08:00:00|6901.9|6899.1|6898.9|6896.1|6903.9|6900.1|6894.9|6892.1|545
1732003500000|2024-11-19 08:05:00|6897.9|6895.1|6890.9|6888.1|6899.9|6897.1|6889.9|6887.1|327
1732003800000|2024-11-19 08:10:00|6891.9|6889.1|6888.9|6886.1|6897.9|6895.1|6885.9|6883.1|1362
1732004100000|2024-11-19 08:15:00|6889.4|6885.1|6891.9|6889.1|6894.9|6892.1|6887.9|6885.1|641
1732004400000|2024-11-19 08:20:00|6892.9|6890.1|6894.9|6892.1|6901.9|6899.1|6892.9|6890.1|631
1732004700000|2024-11-19 08:25:00|6893.9|6891.1|6903.9|6900.1|6906.9|6904.1|6889.9|6887.1|1644
1732005000000|2024-11-19 08:30:00|6902.9|6899.1|6884.9|6881.1|6903.9|6900.1|6881.9|6879.1|1209
1732005300000|2024-11-19 08:35:00|6883.9|6880.1|6869.9|6866.1|6884.9|6881.1|6868.9|6866.1|971
1732005600000|2024-11-19 08:40:00|6868.9|6867.1|6870.9|6868.1|6873.9|6871.1|6866.9|6864.1|940
1732005900000|2024-11-19 08:45:00|6871.9|6867.1|6872.9|6870.1|6878.9|6875.1|6869.9|6866.1|598
1732006200000|2024-11-19 08:50:00|6873.9|6871.1|6862.9|6860.1|6873.9|6871.1|6859.9|6857.1|1116
1732006500000|2024-11-19 08:55:00|6863.9|6861.1|6863.9|6861.1|6869.9|6866.1|6857.9|6855.1|1874
1732006800000|2024-11-19 09:00:00|6865.8|6862|6871.9|6869.1|6875.9|6873.1|6863.9|6861.1|861
1732007100000|2024-11-19 09:05:00|6870.9|6868.1|6866.9|6864.1|6871.9|6869.1|6864.9|6862.1|480
1732007400000|2024-11-19 09:10:00|6865.9|6863.1|6868.9|6866.1|6870.9|6868.1|6854.9|6852.1|3490
1732007700000|2024-11-19 09:15:00|6867.9|6865.1|6875.9|6873.1|6880.9|6878.1|6865.9|6863|1052
1732008000000|2024-11-19 09:20:00|6875.8|6872|6864.9|6861.1|6875.9|6873.1|6860.9|6858.1|921
1732008300000|2024-11-19 09:25:00|6864.8|6862.1|6860.8|6858|6873.8|6870.1|6858.8|6855.5|1072
1732008600000|2024-11-19 09:30:00|6859.8|6857|6869.8|6867|6869.8|6867|6849.8|6847|1568
1732008900000|2024-11-19 09:35:00|6868.8|6866|6885.8|6882|6887.3|6884|6865.8|6862|1320
1732009200000|2024-11-19 09:40:00|6884.8|6881|6886.8|6884|6893.8|6891|6882.8|6880|1496
1732009500000|2024-11-19 09:45:00|6887.8|6883|6886.8|6884|6894.8|6892|6883.8|6881|634
1732009800000|2024-11-19 09:50:00|6885.8|6883|6892.8|6889|6895.8|6893|6885.8|6882.5|469
1732010100000|2024-11-19 09:55:00|6891.8|6890|6889.8|6886|6895.8|6893|6886.8|6884|311
1732010400000|2024-11-19 10:00:00|6888.8|6885|6879.8|6877|6890.8|6888|6874.8|6871.5|781
1732010700000|2024-11-19 10:05:00|6880.8|6876|6878.8|6876|6889.8|6886|6876.8|6874|427
1732011000000|2024-11-19 10:10:00|6877.8|6875|6870.8|6867|6877.8|6875|6868.8|6866|414
1732011300000|2024-11-19 10:15:00|6871.8|6868|6878.8|6876|6879.3|6876|6868.8|6866|371
1732011600000|2024-11-19 10:20:00|6877.8|6875|6880.8|6877|6883.8|6881|6872.8|6870|286
1732011900000|2024-11-19 10:25:00|6879.8|6878|6862.8|6860|6880.8|6878|6861.8|6858.5|554
1732012200000|2024-11-19 10:30:00|6861.8|6859|6865.8|6863|6867.8|6865|6855.8|6853|428
1732012500000|2024-11-19 10:35:00|6866.8|6864|6863.9|6860.1|6873.8|6870|6862.9|6860.1|258
1732012800000|2024-11-19 10:40:00|6863.8|6861|6869.9|6867.1|6872.4|6869.1|6860.8|6858|291
1732013100000|2024-11-19 10:45:00|6869.8|6866.1|6878.8|6875|6879.8|6876|6868.9|6866|319
1732013400000|2024-11-19 10:50:00|6877.8|6874.1|6877.9|6874.1|6881.8|6878|6870.8|6868|391
1732013700000|2024-11-19 10:55:00|6876.9|6874|6881.9|6879.1|6883.9|6881.1|6876.8|6874|324
1732014000000|2024-11-19 11:00:00|6881.8|6879|6880.8|6877|6897.8|6895|6874.8|6872|1863
1732014300000|2024-11-19 11:05:00|6879.8|6876|6886.9|6884.1|6888.9|6886.1|6878.8|6875|291
1732014600000|2024-11-19 11:10:00|6885.9|6883.1|6887.9|6884.1|6888.9|6886.1|6884.8|6882|216
1732014900000|2024-11-19 11:15:00|6886.9|6884|6874.8|6872|6887.9|6885|6874.8|6871|1022
1732015200000|2024-11-19 11:20:00|6873.8|6871|6876.8|6874|6879.8|6877|6870.8|6868|681
1732015500000|2024-11-19 11:25:00|6876.9|6873.1|6862.8|6860|6879.9|6877|6861.8|6859|764
1732015800000|2024-11-19 11:30:00|6863.8|6859|6857.8|6855|6865.8|6863|6857.8|6855|374
1732016100000|2024-11-19 11:35:00|6856.9|6854|6867.8|6865|6869.8|6866|6853.8|6851|489
1732016400000|2024-11-19 11:40:00|6865.8|6863|6866.8|6863|6868.8|6865.1|6860.3|6857|288
1732016700000|2024-11-19 11:45:00|6865.8|6862|6866.8|6864|6869.9|6867|6862.8|6859.1|258
1732017000000|2024-11-19 11:50:00|6865.8|6863|6871.8|6868|6873.8|6871|6865.8|6863|326
1732017300000|2024-11-19 11:55:00|6872.3|6869|6872.8|6869|6873.8|6870|6869.8|6867|690
1732017600000|2024-11-19 12:00:00|6871.8|6868|6875.8|6872|6879.8|6877|6870.8|6867|359
1732017900000|2024-11-19 12:05:00|6876.8|6873|6878.8|6876|6879.8|6877|6870.8|6868|660
1732018200000|2024-11-19 12:10:00|6877.8|6875|6874.8|6872|6881.8|6879|6872.8|6870|583
1732018500000|2024-11-19 12:15:00|6874.3|6871|6887.8|6884|6887.8|6884|6872.8|6870|564
1732018800000|2024-11-19 12:20:00|6886.8|6885|6889.8|6887|6891.8|6888|6882.8|6880|480
1732019100000|2024-11-19 12:25:00|6888.8|6886|6888.8|6885|6890.3|6887|6883.8|6880|371
1732019400000|2024-11-19 12:30:00|6887.8|6884|6887.8|6884|6891.8|6888.5|6883.8|6881|425
1732019700000|2024-11-19 12:35:00|6886.8|6885|6880.8|6878|6894.8|6892|6879.8|6877|1222
1732020000000|2024-11-19 12:40:00|6881.8|6879|6893.8|6891|6894.8|6892|6881.8|6879|674
1732020300000|2024-11-19 12:45:00|6894.8|6892|6893.8|6891|6899.8|6897|6892.8|6890|1187
1732020600000|2024-11-19 12:50:00|6892.8|6890|6889.8|6886|6894.8|6892|6885.8|6882|1371
1732020900000|2024-11-19 12:55:00|6888.8|6887|6882.8|6880|6888.8|6887|6878.8|6876|669
1732021200000|2024-11-19 13:00:00|6883.8|6881|6885.8|6882|6889.8|6887|6877.8|6875|1299
1732021500000|2024-11-19 13:05:00|6884.8|6883|6888.8|6886|6891.8|6889|6880.8|6878|2892
1732021800000|2024-11-19 13:10:00|6889.8|6887|6897.8|6894|6898.3|6895|6889.8|6886|599
1732022100000|2024-11-19 13:15:00|6896.8|6895|6903.8|6901|6905.8|6903|6893.8|6891|1924
1732022400000|2024-11-19 13:20:00|6902.8|6900|6916.8|6914|6916.8|6914|6900.8|6898|2269
1732022700000|2024-11-19 13:25:00|6917.8|6915|6918.8|6916|6921.8|6919|6907.8|6904.5|1459
1732023000000|2024-11-19 13:30:00|6919.8|6917|6911.8|6909|6923.8|6921|6903.8|6901|1338
1732023300000|2024-11-19 13:35:00|6912.8|6910|6901.8|6898|6918.3|6915|6900.8|6898|3242
1732023600000|2024-11-19 13:40:00|6900.8|6899|6896.8|6894|6904.8|6901|6892.8|6890|1427
1732023900000|2024-11-19 13:45:00|6897.8|6893|6903.8|6900|6905.8|6903|6893.8|6891|2310
1732024200000|2024-11-19 13:50:00|6902.8|6901|6925.8|6923|6928.8|6926|6902.8|6900|1832
1732024500000|2024-11-19 13:55:00|6924.8|6922|6909.8|6907|6927.8|6925|6906.8|6904|1833
1732024800000|2024-11-19 14:00:00|6910.8|6908|6918.8|6916|6922.8|6920|6894.8|6892|3348
1732025100000|2024-11-19 14:05:00|6919.8|6915|6913.8|6911|6921.8|6919|6901.8|6898.5|2163
1732025400000|2024-11-19 14:10:00|6912.8|6910|6913.8|6911|6914.8|6912|6893.8|6891|3817
1732025700000|2024-11-19 14:15:00|6912.8|6910|6902.8|6899|6917.8|6915|6900.8|6898|1936
1732026000000|2024-11-19 14:20:00|6901.8|6900|6903.8|6900|6914.8|6912|6901.8|6899|1318
1732026300000|2024-11-19 14:25:00|6904.8|6901|6949.8|6946|6950.8|6948|6903.8|6901|3253
1732026600000|2024-11-19 14:30:00|6948.8|6945|6942.8|6940|6954.8|6952|6931.8|6929|5579
1732026900000|2024-11-19 14:35:00|6941.8|6939|6938.8|6936|6945.8|6943|6933.8|6930|1420
1732027200000|2024-11-19 14:40:00|6937.8|6935|6950.8|6948|6957.3|6954|6933.8|6930.5|2400
1732027500000|2024-11-19 14:45:00|6951.8|6949|6958.8|6956|6964.8|6962|6949.8|6947|2694
1732027800000|2024-11-19 14:50:00|6957.8|6955|6963.3|6959.5|6968.8|6966|6942.8|6939|2556
1732028100000|2024-11-19 14:55:00|6962.8|6959|6956.8|6954|6962.8|6959|6942.8|6940|2127
1732028400000|2024-11-19 15:00:00|6956.3|6953|6961.8|6959|6968.8|6966|6956.3|6953|1816
1732028700000|2024-11-19 15:05:00|6962.8|6960|6964.8|6962|6969.3|6966|6946.8|6944|2093
1732029000000|2024-11-19 15:10:00|6965.8|6963|6972.8|6970|6974.8|6972|6958.3|6955|3100
1732029300000|2024-11-19 15:15:00|6973.8|6970.5|6969.8|6966|6975.8|6973|6964.8|6961.5|1314
1732029600000|2024-11-19 15:20:00|6970.8|6967|6966.9|6963.1|6973.3|6970|6959.8|6957|1926
1732029900000|2024-11-19 15:25:00|6966.8|6964|6965.9|6963.1|6973.8|6970.1|6963.8|6960.1|887
1732030200000|2024-11-19 15:30:00|6966.4|6962.1|6919.9|6916.1|6968.9|6965.5|6849.9|6846.6|22467
1732030500000|2024-11-19 15:35:00|6918.9|6917.1|6935.9|6933.1|6937.9|6935.1|6899.9|6897.1|7857
1732030800000|2024-11-19 15:40:00|6934.9|6932.1|6932.9|6929.1|6938.9|6936.1|6905.9|6902.1|3004
1732031100000|2024-11-19 15:45:00|6931.9|6928.1|6917.9|6915.1|6935.9|6933.1|6913.9|6911.1|2005
1732031400000|2024-11-19 15:50:00|6916.9|6914.1|6907.9|6905.1|6922.9|6920.1|6899.9|6897.1|5071
1732031700000|2024-11-19 15:55:00|6907.4|6904.1|6927.9|6925.1|6928.9|6926.1|6905.9|6903.1|2054
1732032000000|2024-11-19 16:00:00|6927.4|6924.1|6906.9|6904.1|6927.9|6925.1|6903.9|6901.1|2564
1732032300000|2024-11-19 16:05:00|6907.9|6903.1|6897.9|6895.1|6910.9|6908.1|6890.9|6888.1|2907
1732032600000|2024-11-19 16:10:00|6896.9|6894.1|6887.9|6885.1|6899.9|6897.1|6885.9|6883.1|2997
1732032900000|2024-11-19 16:15:00|6885.9|6883.1|6899.9|6897.1|6900.9|6898.1|6885.9|6883.1|2454
1732033200000|2024-11-19 16:20:00|6900.9|6898.1|6884.9|6881.1|6905.9|6903.1|6877.9|6874.1|2948
1732033500000|2024-11-19 16:25:00|6883.9|6882.1|6873.9|6871.1|6889.9|6886.1|6871.9|6867.1|3058
1732033800000|2024-11-19 16:30:00|6872.9|6870.1|6900.9|6898.1|6900.9|6898.1|6869.9|6866.6|1563
1732034100000|2024-11-19 16:35:00|6901.9|6899.1|6904.9|6901.1|6916.9|6914.1|6895.9|6893.1|1665
1732034400000|2024-11-19 16:40:00|6903.9|6900.1|6894.9|6892.1|6905.4|6902.1|6887.9|6885.1|1239
1732034700000|2024-11-19 16:45:00|6895.9|6891.1|6888.9|6886.1|6899.9|6897.1|6887.9|6885.1|1252
1732035000000|2024-11-19 16:50:00|6887.9|6885.1|6896.9|6893.1|6898.9|6895.1|6883.9|6880.1|1180
1732035300000|2024-11-19 16:55:00|6895.9|6894.1|6910.9|6907.1|6911.9|6908.1|6895.9|6894.1|2047
1732035600000|2024-11-19 17:00:00|6909.9|6908.1|6911.9|6909.1|6913.9|6911.1|6906.9|6903.1|1460
1732035900000|2024-11-19 17:05:00|6912.9|6910.1|6908.9|6906.1|6915.9|6913.1|6902.4|6899.1|1234
1732036200000|2024-11-19 17:10:00|6907.9|6905.1|6921.9|6919.1|6921.9|6919.1|6907.9|6905.1|4293
1732036500000|2024-11-19 17:15:00|6922.9|6918.1|6917.9|6915.1|6924.4|6921.1|6912.9|6910.1|714
1732036800000|2024-11-19 17:20:00|6918|6915.2|6925|6922.2|6926|6923.2|6915.9|6913.1|3845
1732037100000|2024-11-19 17:25:00|6926|6923.2|6926.9|6924.1|6928.5|6925.2|6921.9|6919.1|986
1732037400000|2024-11-19 17:30:00|6927|6923.2|6939|6936.2|6940|6937.2|6924.9|6922.1|1743
1732037700000|2024-11-19 17:35:00|6940|6937.2|6940|6937.2|6946.9|6943.1|6935|6932.2|1460
1732038000000|2024-11-19 17:40:00|6939|6936.2|6931.9|6928.1|6940|6937.2|6929.9|6927.1|1336
1732038300000|2024-11-19 17:45:00|6930.9|6929.1|6926.9|6923.1|6932.9|6929.2|6923.9|6921.1|899
1732038600000|2024-11-19 17:50:00|6927.9|6925.1|6935|6931.2|6936|6933.2|6927|6924.1|1991
1732038900000|2024-11-19 17:55:00|6934.9|6932.1|6938|6935.2|6942|6939.1|6932|6929.2|1035
1732039200000|2024-11-19 18:00:00|6937|6934.2|6925|6921.2|6937|6935.2|6917.9|6915.1|2165
1732039500000|2024-11-19 18:05:00|6924.9|6922.1|6929|6926.2|6929|6926.2|6919.5|6916.2|731
1732039800000|2024-11-19 18:10:00|6929.9|6926.1|6915|6912.2|6932|6929.2|6909.5|6906.2|908
1732040100000|2024-11-19 18:15:00|6914.9|6911.2|6921.9|6919.1|6925|6921.2|6906.9|6904.1|2682
1732040400000|2024-11-19 18:20:00|6921|6918.2|6915.9|6912.1|6922.9|6920.1|6913.9|6911.1|2036
1732040700000|2024-11-19 18:25:00|6914.9|6913.1|6918.9|6915.1|6919.9|6917.1|6913.9|6911.1|763
1732041000000|2024-11-19 18:30:00|6917.9|6915.6|6920.9|6917.1|6922.4|6919.1|6913.9|6911.1|965
1732041300000|2024-11-19 18:35:00|6919.9|6916.1|6906.9|6903.1|6920.9|6917.1|6903.9|6900.6|2001
1732041600000|2024-11-19 18:40:00|6905.9|6902.1|6900.9|6897.1|6905.9|6902.1|6896.9|6894.1|1113
1732041900000|2024-11-19 18:45:00|6899.9|6898.1|6909.9|6907.1|6912.9|6910.1|6890.9|6887.1|1350
1732042200000|2024-11-19 18:50:00|6908.9|6906.1|6922.9|6920.1|6925.9|6923.1|6905.9|6903.1|870
1732042500000|2024-11-19 18:55:00|6921.9|6919.1|6922.9|6919.1|6923.9|6921.1|6915.9|6913.1|1524
1732042800000|2024-11-19 19:00:00|6921.9|6918.1|6920.9|6917.1|6928.4|6925.1|6916.9|6914.1|872
1732043100000|2024-11-19 19:05:00|6921.4|6918.1|6930.9|6928.1|6935.9|6933.1|6919.9|6916.6|2805
1732043400000|2024-11-19 19:10:00|6931.9|6929.1|6913.9|6910.1|6933.4|6930.1|6912.4|6909.1|2637
1732043700000|2024-11-19 19:15:00|6914.9|6911.1|6908.9|6906.1|6914.9|6912.1|6900.9|6898.1|5157
1732044000000|2024-11-19 19:20:00|6909.9|6907.1|6920|6916.2|6923|6920.2|6904.9|6901.1|2946
1732044300000|2024-11-19 19:25:00|6919|6917.2|6927|6924.2|6931|6928.2|6913|6910.2|14246
1732044600000|2024-11-19 19:30:00|6928|6925.2|6929|6926.2|6932|6929.2|6923|6920.2|3857
1732044900000|2024-11-19 19:35:00|6928|6925.2|6925.5|6921.7|6928.5|6926.2|6922|6919.2|739
1732045200000|2024-11-19 19:40:00|6926|6922.2|6925|6922.2|6928|6925.2|6923|6920.2|552
1732045500000|2024-11-19 19:45:00|6924|6921.2|6927|6924.2|6931|6927.2|6924|6921.2|500
1732045800000|2024-11-19 19:50:00|6928|6925.2|6932|6929.2|6935|6932.2|6927|6924.2|528
1732046100000|2024-11-19 19:55:00|6933|6930.2|6938|6935.2|6940|6937.2|6931|6928.2|1133
1732046400000|2024-11-19 20:00:00|6937|6934.2|6941|6938.2|6942|6939.2|6936|6933.2|674
1732046700000|2024-11-19 20:05:00|6940|6937.2|6940|6937.2|6942|6938.2|6937|6934.2|169
1732047000000|2024-11-19 20:10:00|6939|6936.2|6938|6934.2|6940|6937.2|6936|6932.2|202
1732047300000|2024-11-19 20:15:00|6937|6933.2|6938|6935.2|6940|6937.2|6936|6933.2|1167
1732047600000|2024-11-19 20:20:00|6939|6936.2|6941|6938.2|6943|6940.2|6939|6935.2|1504
1732047900000|2024-11-19 20:25:00|6940|6937.2|6944|6941.2|6948|6945.2|6940|6937.2|2897
1732048200000|2024-11-19 20:30:00|6940|6940.2|6932|6929.2|6944|6940.2|6930|6927.2|4543
1732048500000|2024-11-19 20:35:00|6933|6928.7|6930|6927.2|6934|6931.2|6929|6926.2|311
1732048800000|2024-11-19 20:40:00|6931|6928.2|6935|6932.2|6936|6933.2|6931|6928.2|296
1732049100000|2024-11-19 20:45:00|6934|6931.2|6941|6938.2|6941|6938.2|6934|6931.2|301
1732049400000|2024-11-19 20:50:00|6942|6939.2|6944|6940.2|6946|6942.2|6941.5|6938.2|408
1732049700000|2024-11-19 20:55:00|6943|6941.2|6938|6935.2|6946|6942.2|6936|6933.2|388
1732050000000|2024-11-19 21:00:00|6937|6934.2|6938|6934.2|6940|6936.7|6936|6933.2|106
1732050300000|2024-11-19 21:05:00|6939|6935.2|6936|6933.2|6942|6939.2|6935.5|6932.2|822
1732050600000|2024-11-19 21:10:00|6937|6932.2|6945|6942.2|6945|6942.2|6937|6932.2|517
1732050900000|2024-11-19 21:15:00|6946|6943.2|6945|6942.2|6947|6944.2|6944|6941.2|144
1732051200000|2024-11-19 21:20:00|6946|6943.2|6945|6941.2|6948|6945.2|6945|6941.2|283
1732051500000|2024-11-19 21:25:00|6944|6940.2|6942.5|6938.7|6945|6942.2|6940|6936.2|212
1732051800000|2024-11-19 21:30:00|6943|6939.2|6932|6928.2|6943|6939.2|6925|6921.2|495
1732052100000|2024-11-19 21:35:00|6931|6929.2|6933|6930.2|6936|6932.2|6931|6928.2|171
1732052400000|2024-11-19 21:40:00|6932|6929.2|6931|6928.2|6936.5|6933.2|6930|6926.2|325
1732052700000|2024-11-19 21:45:00|6932|6927.2|6932|6929.2|6933|6930.2|6930|6926.2|145
1732053000000|2024-11-19 21:50:00|6931|6928.2|6927|6923.2|6934|6930.2|6926|6923.2|177
1732053300000|2024-11-19 21:55:00|6928|6924.2|6929|6925.2|6933|6930.2|6925|6922.2|257
1732057200000|2024-11-19 23:00:00|6930.9|6927.1|6931.9|6928.1|6933.9|6931.1|6928.9|6926.1|96
1732057500000|2024-11-19 23:05:00|6930.9|6927.1|6932.9|6929.1|6934.9|6932.1|6930.4|6927.1|55
1732057800000|2024-11-19 23:10:00|6933.9|6930.1|6933.9|6931.1|6934.9|6932.1|6933.4|6929.6|20
1732058100000|2024-11-19 23:15:00|6934.9|6932.1|6931.9|6928.1|6935.9|6932.1|6931.9|6928.1|88
1732058400000|2024-11-19 23:20:00|6930.9|6927.1|6930.9|6927.1|6930.9|6928.1|6929.9|6926.1|25
1732058700000|2024-11-19 23:25:00|6931.9|6928.1|6931.9|6929.1|6931.9|6929.1|6931.9|6927.1|18
1732059000000|2024-11-19 23:30:00|6930.9|6928.1|6929.9|6927.1|6930.9|6928.1|6929.9|6926.6|27
1732059300000|2024-11-19 23:35:00|6930.9|6928.1|6930.9|6927.1|6930.9|6928.1|6929.9|6926.1|27
1732059600000|2024-11-19 23:40:00|6931.9|6928.1|6933.9|6931.1|6933.9|6931.1|6930.9|6928.1|36
1732059900000|2024-11-19 23:45:00|6932.9|6930.1|6932.9|6930.1|6933.9|6931.1|6932.9|6929.1|14
1732060200000|2024-11-19 23:50:00|6931.9|6929.1|6932.9|6930.1|6932.9|6930.1|6930.9|6928.1|24
1732060500000|2024-11-19 23:55:00|6933.9|6929.1|6933.9|6931.1|6933.9|6931.1|6933.9|6929.1|6
1732060800000|2024-11-20 00:00:00|6932.9|6930.1|6935.9|6933.1|6936.9|6934.1|6932.9|6930.1|66
1732061100000|2024-11-20 00:05:00|6936.9|6934.1|6936.9|6934.1|6937.4|6934.1|6935.9|6932.1|26
1732061400000|2024-11-20 00:10:00|6937.9|6935.1|6936.9|6934.1|6939.4|6936.1|6936.9|6934.1|38
1732061700000|2024-11-20 00:15:00|6937.9|6935.1|6938.9|6936.1|6938.9|6936.1|6936.9|6934.1|17
1732062000000|2024-11-20 00:20:00|6939.9|6937.1|6940.9|6938.1|6941.9|6939.1|6938.9|6936.1|52
1732062300000|2024-11-20 00:25:00|6939.9|6937.1|6939.9|6936.1|6941.9|6938.1|6938.9|6936.1|20
1732062600000|2024-11-20 00:30:00||6937.1||6937.1||6937.1||6937.1|11
1732062900000|2024-11-20 00:35:00|6940.9|6938.1|6943.9|6940.1|6943.9|6941.1|6940.9|6938.1|62
1732063200000|2024-11-20 00:40:00|6942.9|6941.1|6941.9|6939.1|6944.9|6942.1|6940.9|6938.1|65
1732063500000|2024-11-20 00:45:00|6940.9|6938.1|6937.9|6935.1|6940.9|6938.1|6937.9|6935.1|56
1732063800000|2024-11-20 00:50:00|6936.9|6934.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|20
1732064100000|2024-11-20 00:55:00|6934.9|6932.1|6935.9|6932.1|6936.4|6933.1|6934.9|6931.6|39
1732064400000|2024-11-20 01:00:00|6934.9|6933.1|6937.9|6934.1|6940.4|6937.1|6934.9|6931.6|380
1732064700000|2024-11-20 01:05:00|6936.9|6935.1|6935.9|6932.1|6939.9|6936.6|6934.9|6932.1|51
1732065000000|2024-11-20 01:10:00|6935.4|6933.1|6937.9|6934.1|6938.9|6936.1|6933.9|6931.1|172
1732065300000|2024-11-20 01:15:00|6936.9|6933.1|6935.9|6933.1|6938.9|6936.1|6934.9|6932.1|129
1732065600000|2024-11-20 01:20:00|6934.9|6932.1|6931.9|6929.1|6935.9|6933.1|6927.9|6925.1|206
1732065900000|2024-11-20 01:25:00|6930.9|6928.1|6929.9|6927.1|6931.9|6929.1|6928.9|6926.1|67
1732066200000|2024-11-20 01:30:00|6928.9|6926.1|6925.9|6922.1|6931.4|6928.1|6922.9|6920.1|240
1732066500000|2024-11-20 01:35:00|6926.4|6923.1|6926.8|6924|6927.8|6925|6920.9|6918.1|153
1732066800000|2024-11-20 01:40:00|6925.9|6923|6926.8|6923|6928.8|6926|6921.9|6919|196
1732067100000|2024-11-20 01:45:00|6925.8|6922|6919.8|6917|6925.8|6922|6918.8|6915.5|81
1732067400000|2024-11-20 01:50:00|6918.8|6916|6921.8|6919|6924.8|6922|6917.8|6915|163
1732067700000|2024-11-20 01:55:00|6922.8|6920|6921.8|6919|6923.8|6920.5|6918.8|6916|412
1732068000000|2024-11-20 02:00:00|6922.8|6920|6917.8|6915|6923.8|6921|6917.8|6915|137
1732068300000|2024-11-20 02:05:00|6918.8|6916|6919.8|6917|6922.8|6920|6918.8|6916|104
1732068600000|2024-11-20 02:10:00|6920.8|6918|6925.8|6923|6926.8|6924|6919.8|6917|112
1732068900000|2024-11-20 02:15:00|6924.8|6922|6926.8|6924|6927.8|6925|6924.8|6922|84
1732069200000|2024-11-20 02:20:00|6925.8|6923|6922.8|6920|6926.3|6923.5|6922.8|6920|106
1732069500000|2024-11-20 02:25:00|6923.8|6919|6924.8|6922|6927.8|6925|6921.8|6919|68
1732069800000|2024-11-20 02:30:00|6923.8|6921|6923.8|6921|6925.8|6923|6922.8|6920|96
1732070100000|2024-11-20 02:35:00|6924.8|6922|6925.8|6923|6928.8|6926|6924.8|6921|50
1732070400000|2024-11-20 02:40:00|6924.8|6922|6925.8|6923|6926.8|6924|6924.8|6922|46
1732070700000|2024-11-20 02:45:00|6926.8|6924|6929.8|6927|6931.8|6928|6926.8|6924|72
1732071000000|2024-11-20 02:50:00|6930.8|6927.5|6931.8|6929|6931.8|6929|6927.8|6925|60
1732071300000|2024-11-20 02:55:00|6930.8|6928|6932.8|6930|6933.8|6931|6930.8|6928|74
1732071600000|2024-11-20 03:00:00|6933.8|6931|6932.8|6930|6933.8|6931|6929.8|6927|106
1732071900000|2024-11-20 03:05:00|6931.8|6929|6933.8|6931|6934.8|6932|6931.8|6929|109
1732072200000|2024-11-20 03:10:00|6933.3|6930|6932.8|6930|6936.8|6934|6932.8|6930|119
1732072500000|2024-11-20 03:15:00|6933.8|6931|6933.8|6931|6933.8|6931|6932.8|6929|57
1732072800000|2024-11-20 03:20:00|6933.3|6930|6929.8|6927|6933.8|6931|6928.8|6926|33
1732073100000|2024-11-20 03:25:00|6930.8|6926|6923.8|6921|6930.8|6926|6922.8|6920|97
1732073400000|2024-11-20 03:30:00|6922.8|6920|6924.8|6922|6925.8|6923|6922.8|6920|53
1732073700000|2024-11-20 03:35:00|6925.8|6923|6925.8|6923|6926.8|6923|6924.8|6922|28
1732074000000|2024-11-20 03:40:00|6924.8|6922|6924.8|6922|6924.8|6923|6924.8|6922|18
1732074300000|2024-11-20 03:45:00|6925.8|6921|6923.8|6921|6925.8|6922|6923.8|6921|36
1732074600000|2024-11-20 03:50:00|6922.8|6920|6922.8|6920|6923.8|6921|6921.8|6919|36
1732074900000|2024-11-20 03:55:00|6922.3|6919|6922.8|6920|6922.8|6920|6921.8|6919|25
1732075200000|2024-11-20 04:00:00|6923.8|6921|6920.8|6918|6923.8|6921|6920.8|6917|77
1732075500000|2024-11-20 04:05:00|6921.8|6919|6921.8|6919|6922.8|6920|6918.8|6916|81
1732075800000|2024-11-20 04:10:00|6922.8|6920|6922.8|6920|6923.8|6921|6921.8|6918.5|47
1732076100000|2024-11-20 04:15:00|6921.8|6919|6922.8|6919|6923.8|6921|6921.8|6919|72
1732076400000|2024-11-20 04:20:00|6921.8|6920|6922.8|6920|6923.8|6920|6921.8|6919|9
1732076700000|2024-11-20 04:25:00|6921.8|6919|6922.8|6920|6924.8|6922|6921.8|6919|69
1732077000000|2024-11-20 04:30:00|6923.8|6919|6921.8|6919|6923.8|6920|6921.8|6918.5|20
1732077300000|2024-11-20 04:35:00|6922.8|6920|6922.8|6920|6922.8|6920|6921.8|6919|39
1732077600000|2024-11-20 04:40:00|6922.3|6919|6922.8|6920|6922.8|6920|6922.3|6919|10
1732077900000|2024-11-20 04:45:00|6922.7|6919.9|6921.7|6918.9|6924.8|6921.5|6921.7|6918|58
1732078200000|2024-11-20 04:50:00|6920.8|6918|6919.7|6916.9|6920.8|6918|6918.7|6915.9|44
1732078500000|2024-11-20 04:55:00|6920.7|6915.9|6922.7|6918.9|6922.7|6919.9|6920.7|6915.9|57
1732078800000|2024-11-20 05:00:00|6921.7|6919.9|6919.7|6916.9|6922.7|6919.9|6919.7|6916.9|35
1732079100000|2024-11-20 05:05:00|6920.7|6917.9|6920.7|6917.9|6922.7|6919.9|6919.7|6916.9|83
1732079400000|2024-11-20 05:10:00|6921.7|6918.9|6923.7|6920.9|6923.7|6920.9|6918.7|6915.9|70
1732079700000|2024-11-20 05:15:00|6924.7|6921.9|6926.7|6923.9|6927.7|6924.9|6924.7|6921.9|56
1732080000000|2024-11-20 05:20:00|6925.7|6922.9|6928.7|6924.9|6928.7|6925.9|6925.7|6922.9|21
1732080300000|2024-11-20 05:25:00|6927.7|6925.9|6926.7|6923.9|6928.7|6925.9|6926.7|6922.9|37
1732080600000|2024-11-20 05:30:00|6927.7|6924.9|6921.7|6918.9|6928.7|6925.9|6921.7|6917.9|140
1732080900000|2024-11-20 05:35:00|6921.2|6917.9|6922.7|6919.9|6924.7|6921.9|6920.7|6917.9|76
1732081200000|2024-11-20 05:40:00|6923.7|6920.9|6919.7|6916.9|6923.7|6920.9|6918.7|6915.9|59
1732081500000|2024-11-20 05:45:00|6920.7|6917.9|6920.7|6916.9|6922.7|6919.9|6919.7|6916.9|67
1732081800000|2024-11-20 05:50:00|6919.7|6917.9|6918.7|6915.9|6923.2|6919.9|6918.7|6915.9|58
1732082100000|2024-11-20 05:55:00|6919.7|6916.9|6921.7|6918.9|6922.7|6919.9|6919.7|6915.9|40
1732082400000|2024-11-20 06:00:00|6920.7|6917.9|6922.7|6918.9|6922.7|6919.9|6916.7|6913.9|109
1732082700000|2024-11-20 06:05:00|6921.7|6917.9|6923.7|6920.9|6924.7|6921.9|6921.7|6917.9|63
1732083000000|2024-11-20 06:10:00|6924.7|6919.9|6923.7|6919.9|6926.7|6923.9|6923.7|6919.9|68
1732083300000|2024-11-20 06:15:00|6922.7|6920.9|6922.7|6919.9|6924.7|6921.9|6920.7|6917.9|43
1732083600000|2024-11-20 06:20:00|6921.7|6918.9|6926.7|6923.9|6928.7|6925.4|6921.7|6918.9|87
1732083900000|2024-11-20 06:25:00|6927.7|6923.4|6932.7|6929.9|6932.7|6929.9|6926.7|6923.4|199
1732084200000|2024-11-20 06:30:00|6933.7|6930.9|6931.7|6928.9|6934.7|6931.9|6930.7|6927.9|131
1732084500000|2024-11-20 06:35:00|6930.7|6927.9|6931.7|6928.9|6932.7|6929.9|6928.7|6924.9|74
1732084800000|2024-11-20 06:40:00|6930.7|6927.9|6929.7|6926.9|6933.7|6929.9|6929.7|6926.9|124
1732085100000|2024-11-20 06:45:00|6928.7|6925.9|6930.7|6927.9|6932.7|6929.4|6928.7|6925.9|127
1732085400000|2024-11-20 06:50:00|6931.7|6928.9|6930.7|6927.9|6933.7|6930.9|6930.2|6926.9|66
1732085700000|2024-11-20 06:55:00|6931.7|6926.9|6930.7|6926.9|6932.7|6929.9|6929.7|6926.9|40
1732086000000|2024-11-20 07:00:00|6929.7|6927.9|6938.7|6935.9|6940.7|6936.9|6929.7|6926.9|353
1732086300000|2024-11-20 07:05:00|6939.7|6936.9|6943.7|6940.9|6948.7|6944.9|6939.7|6936.9|686
1732086600000|2024-11-20 07:10:00|6944.7|6941.9|6940.7|6936.9|6944.7|6941.9|6935.7|6932.9|180
1732086900000|2024-11-20 07:15:00|6939.7|6937.9|6941.7|6938.9|6942.7|6938.9|6938.7|6935.9|88
1732087200000|2024-11-20 07:20:00|6942.6|6939.8|6942.7|6939.9|6944.7|6940.9|6940.7|6936.9|105
1732087500000|2024-11-20 07:25:00|6943.6|6939.8|6942.7|6939.9|6949.1|6945.9|6942.7|6938.9|162
1732087800000|2024-11-20 07:30:00|6943.6|6939.8|6940.6|6937.8|6945.2|6941.9|6940.6|6937.8|126
1732088100000|2024-11-20 07:35:00|6940.7|6937.9|6940.6|6937.8|6941.7|6938.8|6938.7|6935.8|140
1732088400000|2024-11-20 07:40:00|6940.7|6936.9|6945.6|6942.8|6946.1|6942.8|6936.6|6933.8|236
1732088700000|2024-11-20 07:45:00|6946.6|6943.8|6946.6|6943.8|6947.6|6944.8|6943.6|6940.8|287
1732089000000|2024-11-20 07:50:00|6945.6|6942.8|6949.6|6946.8|6951.6|6948.8|6945.6|6941.8|380
1732089300000|2024-11-20 07:55:00|6950.6|6946.3|6954.6|6951.8|6956.6|6952.8|6947.6|6943.8|565
1732089600000|2024-11-20 08:00:00|6953.6|6950.8|6950.6|6947.8|6960.6|6957.8|6949.6|6946.8|716
1732089900000|2024-11-20 08:05:00|6951.6|6948.3|6950.6|6947.8|6955.6|6952.8|6946.1|6942.8|503
1732090200000|2024-11-20 08:10:00|6951.6|6946.8|6956.6|6953.8|6958.6|6955.8|6951.6|6946.8|292
1732090500000|2024-11-20 08:15:00|6957.6|6954.3|6956.6|6953.8|6959.6|6956.8|6951.6|6948.3|318
1732090800000|2024-11-20 08:20:00|6957.6|6954.8|6952.6|6949.8|6957.6|6954.8|6948.6|6945.8|370
1732091100000|2024-11-20 08:25:00|6953.6|6950.8|6953.6|6949.8|6961.1|6957.8|6952.6|6949.8|701
1732091400000|2024-11-20 08:30:00|6954.6|6950.8|6942.6|6939.8|6960.6|6957.8|6938.6|6935.8|828
1732091700000|2024-11-20 08:35:00|6942.1|6938.8|6944.6|6941.8|6947.6|6944.8|6937.6|6934.8|260
1732092000000|2024-11-20 08:40:00|6945.6|6942.8|6947.6|6944.8|6955.6|6951.8|6944.6|6942.8|458
1732092300000|2024-11-20 08:45:00|6948.6|6945.8|6956.6|6953.8|6960.6|6957.8|6948.6|6944.8|496
1732092600000|2024-11-20 08:50:00|6957.6|6954.8|6964.6|6961.8|6970.6|6967.8|6956.6|6954.8|1096
1732092900000|2024-11-20 08:55:00|6965.6|6963.8|6979.6|6976.8|6980.6|6977.8|6965.1|6962.3|888
1732093200000|2024-11-20 09:00:00|6980.6|6977.8|6977.6|6974.8|6986.6|6983.8|6976.6|6973.3|1814
1732093500000|2024-11-20 09:05:00|6978.6|6975.8|6985.6|6982.8|6991.6|6988.8|6976.6|6973.3|1452
1732093800000|2024-11-20 09:10:00|6986.6|6981.8|6984.6|6980.8|6988.6|6985.8|6983.6|6980.8|495
1732094100000|2024-11-20 09:15:00|6985.1|6981.8|6992.6|6989.8|6993.6|6990.8|6983.1|6979.8|707
1732094400000|2024-11-20 09:20:00|6993.6|6988.8|6987.6|6983.8|6993.6|6990.8|6984.1|6980.8|618
1732094700000|2024-11-20 09:25:00|6987.1|6984.8|6973.6|6969.8|6987.6|6984.8|6965.6|6962.8|1289
1732095000000|2024-11-20 09:30:00|6972.6|6970.8|6962.6|6959.8|6974.6|6971.8|6961.6|6958.8|632
1732095300000|2024-11-20 09:35:00|6961.6|6958.8|6970.6|6967.8|6974.6|6971.8|6961.6|6958.8|294
1732095600000|2024-11-20 09:40:00|6971.6|6968.8|6967.6|6964.8|6977.6|6974.8|6967.6|6963.8|388
1732095900000|2024-11-20 09:45:00|6966.6|6963.8|6965.6|6962.8|6969.6|6966.8|6963.6|6960.3|333
1732096200000|2024-11-20 09:50:00|6966.6|6963.8|6963.6|6959.8|6966.6|6963.8|6958.6|6955.8|508
1732096500000|2024-11-20 09:55:00|6962.6|6960.8|6962.6|6958.8|6963.6|6960.8|6954.6|6951.3|321
1732096800000|2024-11-20 10:00:00|6961.6|6959.7|6962.6|6958.8|6966.6|6963.8|6955.6|6952.8|376
1732097100000|2024-11-20 10:05:00|6961.6|6959.8|6949.6|6946.8|6962.6|6959.8|6944.6|6941.8|744
1732097400000|2024-11-20 10:10:00|6950.6|6947.3|6942.6|6938.8|6950.6|6947.3|6938.6|6935.8|715
1732097700000|2024-11-20 10:15:00|6941.6|6939.8|6949.6|6945.8|6951.6|6948.8|6941.6|6938.8|451
1732098000000|2024-11-20 10:20:00|6948.6|6946.8|6949.6|6946.8|6950.6|6947.8|6943.6|6940.8|272
1732098300000|2024-11-20 10:25:00|6948.6|6945.8|6945.6|6941.8|6952.6|6949.8|6944.6|6941.7|273
1732098600000|2024-11-20 10:30:00|6944.6|6942.8|6944.5|6941.7|6948.5|6944.8|6932.6|6929.8|850
1732098900000|2024-11-20 10:35:00|6943.6|6940.8|6948.6|6945.8|6951.6|6948.7|6941.5|6938.7|199
1732099200000|2024-11-20 10:40:00|6948.5|6945.7|6956.5|6953.7|6958.5|6955.2|6947.1|6943.8|1231
1732099500000|2024-11-20 10:45:00|6957.5|6954.7|6954.5|6951.7|6959.5|6955.7|6948.5|6945.2|369
1732099800000|2024-11-20 10:50:00|6955.5|6952.7|6947.5|6944.7|6955.5|6952.7|6942.5|6939.2|500
1732100100000|2024-11-20 10:55:00|6946.5|6943.7|6951.5|6948.7|6959.5|6956.7|6944.5|6941.7|758
1732100400000|2024-11-20 11:00:00|6952.5|6949.7|6952.5|6949.7|6955.5|6951.7|6947.5|6944.7|275
1732100700000|2024-11-20 11:05:00|6953.5|6948.7|6951.5|6948.7|6954.5|6950.7|6947.5|6944.7|224
1732101000000|2024-11-20 11:10:00|6952.5|6947.7|6949.5|6946.7|6954|6950.2|6947.5|6944.7|153
1732101300000|2024-11-20 11:15:00|6950.5|6945.7|6953.5|6950.7|6957.5|6954.7|6948.5|6944.7|694
1732101600000|2024-11-20 11:20:00|6954.5|6951.7|6957.5|6954.7|6958.5|6954.7|6948.5|6945.7|243
1732101900000|2024-11-20 11:25:00|6956.5|6953.7|6954.5|6951.7|6957.5|6954.7|6951.5|6948.7|158
1732102200000|2024-11-20 11:30:00|6955.5|6952.7|6960.5|6957.7|6962|6958.7|6952.5|6949.7|218
1732102500000|2024-11-20 11:35:00|6961.5|6958.7|6957.5|6954.7|6966.5|6963.7|6955.5|6952.7|436
1732102800000|2024-11-20 11:40:00|6956.5|6953.7|6952.5|6949.7|6961.5|6957.7|6952.5|6949.7|119
1732103100000|2024-11-20 11:45:00|6951.5|6948.7|6948.5|6945.7|6955|6951.7|6946.5|6943.7|505
1732103400000|2024-11-20 11:50:00|6947.5|6944.7|6956.5|6952.7|6957.5|6954.7|6946.5|6943.7|732
1732103700000|2024-11-20 11:55:00|6955.5|6953.7|6963.5|6960.7|6965|6961.7|6955.5|6952.7|296
1732104000000|2024-11-20 12:00:00|6964.5|6959.7|6959.5|6956.7|6964.5|6960.7|6955.5|6952.7|333
1732104300000|2024-11-20 12:05:00|6958.5|6955.7|6954.5|6951.7|6959.5|6956.7|6954.5|6951.7|350
1732104600000|2024-11-20 12:10:00|6953.5|6950.7|6963.5|6959.7|6964.5|6961.2|6952.5|6949.7|337
1732104900000|2024-11-20 12:15:00|6962.5|6959.2|6963.5|6960.7|6966.5|6963.7|6960.5|6956.7|240
1732105200000|2024-11-20 12:20:00|6962.5|6959.7|6965.5|6961.7|6965.5|6962.7|6960.5|6957.7|274
1732105500000|2024-11-20 12:25:00|6964.5|6962.2|6966.5|6963.7|6967.5|6964.7|6961.5|6958.7|460
1732105800000|2024-11-20 12:30:00|6967.4|6964.6|6969.5|6966.7|6973.5|6970.7|6966.5|6963.2|495
1732106100000|2024-11-20 12:35:00|6970.5|6967.7|6972.5|6969.7|6975.5|6972.7|6966.5|6963.7|743
1732106400000|2024-11-20 12:40:00|6973.4|6970.6|6974.5|6971.7|6975.5|6972.7|6970.5|6967.7|494
1732106700000|2024-11-20 12:45:00|6975.4|6971.6|6980.4|6977.6|6984.4|6981.6|6974.4|6971.6|965
1732107000000|2024-11-20 12:50:00|6979.4|6976.6|6980.4|6977.6|6984.4|6981.6|6971.4|6968.6|1050
1732107300000|2024-11-20 12:55:00|6981.4|6978.6|6985.4|6982.6|6986.4|6983.6|6977.4|6974.6|483
1732107600000|2024-11-20 13:00:00|6986.4|6983.6|6981.4|6978.6|6986.4|6983.6|6976.4|6973.6|1141
1732107900000|2024-11-20 13:05:00|6982.4|6979.6|6977.4|6974.6|6987.4|6984.6|6975.4|6972.2|1707
1732108200000|2024-11-20 13:10:00|6978.4|6975.6|6981.4|6978.6|6984.4|6981.1|6978.4|6974.6|1252
1732108500000|2024-11-20 13:15:00|6982.4|6979.6|6973.4|6969.6|6984.4|6981.6|6972.4|6969.6|1033
1732108800000|2024-11-20 13:20:00|6972.4|6968.6|6963.4|6960.6|6973.4|6970.6|6962.4|6959.6|1456
1732109100000|2024-11-20 13:25:00|6962.4|6959.6|6959.4|6956.6|6972.4|6969.6|6959.4|6956.6|1267
1732109400000|2024-11-20 13:30:00|6960.4|6957.6|6967.4|6964.6|6970.4|6967.6|6959.4|6956.6|971
1732109700000|2024-11-20 13:35:00|6967.9|6963.6|6962.4|6958.6|6970.4|6967.6|6961.4|6958.6|614
1732110000000|2024-11-20 13:40:00|6963.4|6959.6|6961.4|6957.6|6965.4|6962.6|6953.4|6950.6|1191
1732110300000|2024-11-20 13:45:00|6962.4|6958.6|6967.4|6964.6|6971.4|6968.6|6960.4|6957.6|515
1732110600000|2024-11-20 13:50:00|6968.4|6965.6|6978.4|6975.6|6979.4|6976.6|6966.4|6963.6|858
1732110900000|2024-11-20 13:55:00|6979.4|6976.6|6985.4|6982.6|6987.4|6983.6|6977.4|6974.1|1141
1732111200000|2024-11-20 14:00:00|6986.4|6983.1|6990.4|6987.6|6996.4|6993.6|6976.4|6973.6|3527
1732111500000|2024-11-20 14:05:00|6991.4|6988.6|6982.4|6979.6|6992.4|6989.6|6981.4|6978.1|1294
1732111800000|2024-11-20 14:10:00|6981.4|6978.6|6975.4|6972.6|6983.4|6980.6|6974.4|6971.6|2189
1732112100000|2024-11-20 14:15:00|6974.4|6971.6|6978.4|6975.6|6990.4|6987.6|6974.4|6971.6|1074
1732112400000|2024-11-20 14:20:00|6977.4|6974.6|6985.4|6982.6|6992.4|6989.6|6968.4|6965.6|2171
1732112700000|2024-11-20 14:25:00|6986.4|6983.6|6984.4|6980.6|6988.4|6985.6|6978.4|6975.6|920
1732113000000|2024-11-20 14:30:00|6985.4|6981.6|6976.4|6972.6|6985.4|6982.6|6973.4|6970.6|1523
1732113300000|2024-11-20 14:35:00|6977.4|6973.6|6967.4|6964.6|6977.4|6974.6|6963.4|6960.1|1562
1732113600000|2024-11-20 14:40:00|6966.4|6963.6|6968.4|6964.6|6972.4|6969.6|6961.4|6958.6|1486
1732113900000|2024-11-20 14:45:00|6967.4|6965.6|6968.4|6965.6|6972.8|6969.6|6964.4|6961.6|1090
1732114200000|2024-11-20 14:50:00|6969.4|6966.6|6966.4|6963.6|6972.4|6969.6|6963.4|6960.6|839
1732114500000|2024-11-20 14:55:00|6967.4|6962.6|6956.4|6953.6|6967.4|6963.6|6956.4|6953.6|1468
1732114800000|2024-11-20 15:00:00|6957.4|6954.6|6942.4|6939.6|6959.4|6956.6|6936.4|6933.6|4337
1732115100000|2024-11-20 15:05:00|6941.4|6938.6|6944.3|6941.5|6949.4|6946.5|6926.9|6923.6|2819
1732115400000|2024-11-20 15:10:00|6944.4|6940.6|6938.4|6934.6|6949.8|6946.5|6934.3|6931.5|1131
1732115700000|2024-11-20 15:15:00|6938.3|6935.5|6930.4|6927.6|6938.4|6935.5|6921.4|6918.6|2475
1732116000000|2024-11-20 15:20:00|6929.4|6926.6|6940.3|6937.5|6941.3|6938.5|6924.4|6921.6|2073
1732116300000|2024-11-20 15:25:00|6939.4|6936.6|6936.3|6932.5|6939.4|6936.6|6930.4|6927.5|1146
1732116600000|2024-11-20 15:30:00|6936.4|6933.6|6922.3|6919.5|6937.8|6934|6898.9|6895.6|8415
1732116900000|2024-11-20 15:35:00|6923.3|6919.6|6945.4|6942.6|6946.3|6942.6|6917.4|6914.6|1902
1732117200000|2024-11-20 15:40:00|6944.4|6941.6|6926.4|6923.6|6948.4|6945.6|6924.4|6921.1|2025
1732117500000|2024-11-20 15:45:00|6925.4|6922.6|6940.3|6937.5|6943.4|6940.5|6923.4|6920.6|1518
1732117800000|2024-11-20 15:50:00|6942.3|6939.5|6943.3|6940.5|6950.3|6947.5|6939.3|6936.5|2439
1732118100000|2024-11-20 15:55:00|6942.8|6939.5|6950.3|6946.5|6975.3|6971.5|6937.3|6934.5|5114
1732118400000|2024-11-20 16:00:00|6949.3|6945.5|6951.3|6948.5|6955.8|6952.5|6940.8|6937.5|2170
1732118700000|2024-11-20 16:05:00|6952.3|6947.5|6940.3|6936.5|6954.3|6950.5|6937.3|6934.5|1921
1732119000000|2024-11-20 16:10:00|6939.3|6937.5|6934.3|6931.5|6940.3|6937.5|6924.8|6921.5|1640
1732119300000|2024-11-20 16:15:00|6935.3|6932|6947.3|6943.5|6947.3|6944.5|6934.3|6931.5|989
1732119600000|2024-11-20 16:20:00|6948.3|6944.5|6933.3|6929.5|6950.3|6947.5|6923.3|6920.5|1970
1732119900000|2024-11-20 16:25:00|6934.3|6930.5|6926.3|6923.5|6936.3|6933.5|6923.3|6920.5|1399
1732120200000|2024-11-20 16:30:00|6927.3|6922.5|6933.3|6929.5|6937.3|6934|6924.3|6921.5|2248
1732120500000|2024-11-20 16:35:00|6932.3|6928.5|6937.3|6933.5|6942.3|6939.5|6930.3|6927.5|559
1732120800000|2024-11-20 16:40:00|6936.3|6934.5|6922.3|6919.5|6937.3|6934.5|6915.3|6912|3919
1732121100000|2024-11-20 16:45:00|6921.3|6918.5|6932.3|6929.5|6932.3|6929.5|6919.3|6915.5|1100
1732121400000|2024-11-20 16:50:00|6931.3|6928.5|6926.3|6923.5|6932.3|6929.5|6922.3|6919.5|1663
1732121700000|2024-11-20 16:55:00|6927.3|6924.5|6920.3|6916.5|6931.3|6928.5|6917.3|6914.5|960
1732122000000|2024-11-20 17:00:00|6919.3|6917.5|6927.3|6924.5|6927.3|6924.5|6911.3|6908.5|1334
1732122300000|2024-11-20 17:05:00|6926.3|6923.5|6928.3|6925.5|6929.3|6926.5|6921.3|6918.5|579
1732122600000|2024-11-20 17:10:00|6927.3|6924.5|6940.3|6937.5|6941.3|6938.5|6925.3|6922.5|1263
1732122900000|2024-11-20 17:15:00|6941.3|6938.5|6928.3|6925.5|6943.3|6940.5|6928.3|6925.5|743
1732123200000|2024-11-20 17:20:00|6927.3|6924.5|6924.3|6921.5|6927.3|6924.5|6921.3|6918.5|1101
1732123500000|2024-11-20 17:25:00|6923.3|6920.5|6911.3|6908.5|6926.3|6923.5|6910.3|6906.5|1560
1732123800000|2024-11-20 17:30:00|6910.3|6907.5|6900.3|6897.5|6913.3|6910.5|6882.4|6879.6|4199
1732124100000|2024-11-20 17:35:00|6899.3|6896.5|6896.3|6892.5|6900.3|6896.5|6889.3|6886.5|992
1732124400000|2024-11-20 17:40:00|6895.3|6891.5|6893.3|6889.5|6895.8|6892.5|6889.3|6886.5|681
1732124700000|2024-11-20 17:45:00|6892.3|6890.5|6889.3|6885.5|6897.3|6894.5|6886.3|6883.5|1015
1732125000000|2024-11-20 17:50:00|6888.3|6886.5|6897.3|6894.5|6898.3|6895.5|6887.3|6883.5|773
1732125300000|2024-11-20 17:55:00|6897.8|6893.5|6889.3|6886.5|6897.8|6894.5|6884.3|6881.5|923
1732125600000|2024-11-20 18:00:00|6888.3|6885.5|6887.3|6884.5|6891.3|6888.5|6878.3|6875.5|1446
1732125900000|2024-11-20 18:05:00|6886.3|6883.5|6891.3|6888.5|6898.3|6895.5|6886.3|6883.5|1812
1732126200000|2024-11-20 18:10:00|6890.3|6887.5|6877.3|6873.5|6891.3|6888.5|6876.3|6873.5|969
1732126500000|2024-11-20 18:15:00|6878.3|6874.5|6878.3|6875.5|6884.3|6881.5|6878.3|6874.5|635
1732126800000|2024-11-20 18:20:00|6877.3|6874.5|6883.3|6879.5|6884.8|6881.5|6876.3|6873.5|1058
1732127100000|2024-11-20 18:25:00|6882.3|6880.5|6888.3|6884.5|6891.3|6888.5|6879.3|6876.5|681
1732127400000|2024-11-20 18:30:00|6887.3|6885.5|6895.3|6892.5|6897.8|6894.5|6887.3|6884.5|685
1732127700000|2024-11-20 18:35:00|6896.3|6893.5|6895.3|6892.5|6902.8|6899.5|6893.3|6890.5|1411
1732128000000|2024-11-20 18:40:00|6895.2|6892.4|6895.2|6892.4|6896.3|6893.4|6891.2|6888.4|578
1732128300000|2024-11-20 18:45:00|6895.3|6891.5|6896.3|6893.5|6899.3|6896.5|6891.3|6888.5|543
1732128600000|2024-11-20 18:50:00|6896.2|6893.4|6898.3|6895.5|6899.3|6896|6893.3|6890.5|949
1732128900000|2024-11-20 18:55:00|6899.2|6896.4|6888.3|6885.5|6902.3|6899.5|6886.3|6883.5|992
1732129200000|2024-11-20 19:00:00|6887.3|6884.5|6879.3|6876.5|6888.3|6885.5|6878.3|6875.5|3279
1732129500000|2024-11-20 19:05:00|6880.3|6877.5|6869.3|6866.5|6883.3|6880.5|6868.3|6865.5|2710
1732129800000|2024-11-20 19:10:00|6868.3|6865.5|6872.2|6868.4|6872.8|6869.5|6865.3|6862.5|2166
1732130100000|2024-11-20 19:15:00|6872.3|6868.5|6875.3|6872.5|6882.2|6879.4|6871.3|6868.5|2843
1732130400000|2024-11-20 19:20:00|6876.2|6873.4|6868.3|6865.5|6879.2|6875.9|6866.3|6863.5|3632
1732130700000|2024-11-20 19:25:00|6869.3|6866.5|6875.3|6872.5|6878.2|6875.4|6866.3|6863.4|6905
1732131000000|2024-11-20 19:30:00|6876.2|6873.4|6887.2|6883.4|6887.2|6883.4|6875.2|6872|2442
1732131300000|2024-11-20 19:35:00|6887.7|6884.4|6888.2|6885.4|6889.2|6886.4|6884.2|6881.4|491
1732131600000|2024-11-20 19:40:00|6887.2|6884.4|6890.2|6887.4|6890.3|6887.5|6884.2|6881.4|450
1732131900000|2024-11-20 19:45:00|6891.2|6887.5|6894.2|6891.4|6898.2|6895.4|6890.2|6887.4|983
1732132200000|2024-11-20 19:50:00|6895.2|6892.4|6896.2|6893.4|6903.2|6900.4|6895.2|6892.4|598
1732132500000|2024-11-20 19:55:00|6895.2|6892.4|6892.2|6889.4|6897.7|6894.4|6890.2|6887.4|239
1732132800000|2024-11-20 20:00:00|6893.2|6888.4|6893.2|6890.4|6893.2|6890.4|6887.2|6884.4|405
1732133100000|2024-11-20 20:05:00|6894.2|6889.4|6900.2|6897.4|6901.2|6898.4|6893.2|6889.4|347
1732133400000|2024-11-20 20:10:00|6899.2|6896.4|6900.2|6897.4|6901.2|6897.4|6897.2|6894.4|167
1732133700000|2024-11-20 20:15:00|6901.2|6896.4|6903.2|6900.4|6904.2|6901.4|6900.2|6896.4|278
1732134000000|2024-11-20 20:20:00|6904.2|6901.4|6900.2|6897.4|6904.2|6901.4|6899.2|6896.4|582
1732134300000|2024-11-20 20:25:00|6899.2|6896.4|6899.2|6896.4|6902.7|6899.4|6898.2|6894.4|262
1732134600000|2024-11-20 20:30:00|6900.2|6897.4|6902.2|6899.4|6904.2|6900.4|6900.2|6896.9|268
1732134900000|2024-11-20 20:35:00|6901.2|6898.4|6908.1|6905.3|6909.6|6906.3|6901.2|6898.4|2922
1732135200000|2024-11-20 20:40:00|6908.2|6905.4|6903.2|6900.4|6909.2|6906.3|6902.1|6899.3|459
1732135500000|2024-11-20 20:45:00|6904.1|6900.3|6906.1|6903.3|6907.1|6903.8|6903.1|6900.3|126
1732135800000|2024-11-20 20:50:00|6907.1|6904.3|6910.1|6907.3|6910.1|6907.3|6903.1|6900.3|364
1732136100000|2024-11-20 20:55:00|6909.1|6906.3|6908.1|6905.3|6910.1|6907.3|6907.1|6903.8|269
1732136400000|2024-11-20 21:00:00|6908.2|6905.4|6905.1|6902.3|6909.2|6906.3|6905.1|6902.3|181
1732136700000|2024-11-20 21:05:00|6906.1|6903.3|6912.1|6909.3|6913.1|6910.3|6905.1|6902.3|265
1732137000000|2024-11-20 21:10:00|6913.1|6911.3|6916.1|6913.3|6918.1|6915.3|6912.1|6909.3|1576
1732137300000|2024-11-20 21:15:00|6915.1|6912.3|6910.1|6907.3|6916.1|6912.3|6908.1|6905.3|384
1732137600000|2024-11-20 21:20:00|6911.1|6906.3|6909.1|6906.3|6911.1|6907.3|6906.1|6903.3|175
1732137900000|2024-11-20 21:25:00|6908.6|6905.3|6908.1|6905.3|6909.1|6906.3|6906.1|6902.3|97
1732138200000|2024-11-20 21:30:00|6907.1|6904.3|6903.1|6899.3|6908.1|6905.3|6900.1|6897.3|202
1732138500000|2024-11-20 21:35:00|6904.1|6900.3|6906.1|6903.3|6907.1|6904.3|6904.1|6900.3|89
1732138800000|2024-11-20 21:40:00|6907.1|6904.3|6903.1|6900.3|6910.1|6907.3|6902.1|6899.3|736
1732139100000|2024-11-20 21:45:00|6902.1|6899.3|6906.1|6903.3|6906.1|6903.3|6902.1|6899.3|137
1732139400000|2024-11-20 21:50:00|6905.6|6902.3|6904.1|6900.3|6905.6|6902.8|6903.1|6899.3|97
1732139700000|2024-11-20 21:55:00|6903.1|6901.3|6903.1|6900.3|6907.1|6904.3|6902.1|6898.8|276
1732143600000|2024-11-20 23:00:00|6906|6903.2|6903.1|6900.3|6907|6904.2|6899.1|6896.3|221
1732143900000|2024-11-20 23:05:00|6902.1|6899.3|6903.1|6899.3|6903.1|6900.3|6901.1|6898.3|53
1732144200000|2024-11-20 23:10:00|6904.1|6900.3|6910.1|6906.3|6910.1|6906.3|6903.1|6899.3|183
1732144500000|2024-11-20 23:15:00|6909.1|6905.3|6908.1|6905.3|6909.1|6905.8|6906.1|6903.3|53
1732144800000|2024-11-20 23:20:00|6907.1|6904.3|6909|6905.2|6909.1|6905.3|6907|6904.2|33
1732145100000|2024-11-20 23:25:00|6909.6|6905.8|6906.1|6902.3|6910.1|6907.2|6905|6902.2|41
1732145400000|2024-11-20 23:30:00|6906|6902.2|6903|6899.2|6906|6902.3|6902.6|6899.2|46
1732145700000|2024-11-20 23:35:00|6903.1|6900.2|6902|6899.2|6903.1|6900.2|6901|6898.2|64
1732146000000|2024-11-20 23:40:00|6903|6898.2|6903|6900.2|6903.1|6900.2|6903|6898.2|22
1732146300000|2024-11-20 23:45:00|6904|6900.3|6904|6901.2|6904.1|6901.2|6904|6900.3|19
1732146600000|2024-11-20 23:50:00|6905|6902.2|6904|6901.2|6905|6902.2|6903|6900.2|19
1732146900000|2024-11-20 23:55:00|6905|6902.2|6904|6901.2|6905|6902.2|6904|6901.2|17
1732147200000|2024-11-21 00:00:00|6905|6900.2|6903|6900.2|6905|6900.2|6902|6899.2|67
1732147500000|2024-11-21 00:05:00||6899.2||6900.2||6900.2||6899.2|18
1732147800000|2024-11-21 00:10:00|6904|6899.2|6903|6899.2|6904|6901.2|6902|6898.2|57
1732148100000|2024-11-21 00:15:00|6902|6898.2|6902|6899.2|6903|6899.2|6901|6898.2|18
1732148400000|2024-11-21 00:20:00|6901|6898.2|6901|6898.2|6902|6899.2|6901|6898.2|14
1732148700000|2024-11-21 00:25:00|6902|6897.3|6900.1|6897.3|6902.1|6898.3|6900|6897.2|141
1732149000000|2024-11-21 00:30:00|6900|6897.2|6903|6900.2|6904|6900.2|6897|6894.2|174
1732149300000|2024-11-21 00:35:00|6904|6901.2|6907|6903.2|6907.5|6904.2|6903|6900.2|56
1732149600000|2024-11-21 00:40:00|6906|6904.2|6909|6905.2|6909|6906.2|6906|6904.2|50
1732149900000|2024-11-21 00:45:00|6908|6906.2|6907|6904.2|6908|6906.2|6906|6903.2|50
1732150200000|2024-11-21 00:50:00|6906|6903.2|6908|6905.2|6909|6906.2|6906|6903.2|28
1732150500000|2024-11-21 00:55:00|6909|6904.2|6908|6905.2|6909|6906.2|6907|6904.2|53
1732150800000|2024-11-21 01:00:00|6907|6904.2|6903|6900.2|6909|6906.2|6901|6897.7|440
1732151100000|2024-11-21 01:05:00|6904|6899.2|6904|6901.2|6905|6902.2|6900|6897.2|128
1732151400000|2024-11-21 01:10:00|6903|6900.2|6905|6902.2|6907|6904.2|6902|6899.2|154
1732151700000|2024-11-21 01:15:00|6904|6901.2|6905|6902.2|6907|6904.2|6903|6900.2|51
1732152000000|2024-11-21 01:20:00|6906|6903.2|6903|6900.2|6906|6903.2|6900|6897.2|74
1732152300000|2024-11-21 01:25:00|6904|6899.2|6900|6897.2|6904|6901.2|6898|6895.2|133
1732152600000|2024-11-21 01:30:00|6901|6896.2|6907|6904.2|6907|6904.2|6900|6896.2|54
1732152900000|2024-11-21 01:35:00|6906|6903.2|6908|6905.2|6908|6905.2|6905|6902.1|64
1732153200000|2024-11-21 01:40:00|6909|6905.1|6906|6903.2|6911|6908.2|6905|6902.1|92
1732153500000|2024-11-21 01:45:00|6906.9|6903.1|6911|6908.2|6914|6911.2|6906|6903.1|103
1732153800000|2024-11-21 01:50:00|6910|6907.2|6908|6904.2|6911|6908.1|6906|6903.1|104
1732154100000|2024-11-21 01:55:00|6907.9|6904.1|6910|6907.2|6913|6910.2|6907|6904.1|95
1732154400000|2024-11-21 02:00:00|6910.9|6907.1|6907.9|6905.1|6913|6910.1|6907.9|6905.1|123
1732154700000|2024-11-21 02:05:00|6908.9|6906.1|6915.9|6913.1|6918.9|6915.1|6907.9|6905.1|309
1732155000000|2024-11-21 02:10:00|6916|6912.2|6910.9|6908.1|6918|6915.1|6910.9|6907.1|186
1732155300000|2024-11-21 02:15:00|6911.9|6909.1|6907|6903.2|6911.9|6909.1|6904.9|6902.1|67
1732155600000|2024-11-21 02:20:00|6906.9|6904.1|6908.9|6906.1|6910|6907.1|6906.9|6904.1|69
1732155900000|2024-11-21 02:25:00|6909|6905.2|6908|6905.2|6911|6908.1|6905.9|6903.1|70
1732156200000|2024-11-21 02:30:00|6907.9|6905.1|6912.9|6910.1|6915.9|6913.1|6907.9|6905.1|130
1732156500000|2024-11-21 02:35:00|6913.9|6911.1|6914.9|6912.1|6915.9|6912.1|6912.9|6910.1|61
1732156800000|2024-11-21 02:40:00|6913.9|6911.1|6908.9|6906.1|6913.9|6911.1|6907.9|6904.1|86
1732157100000|2024-11-21 02:45:00|6909.9|6905.1|6909.9|6906.1|6910.9|6907.2|6908.4|6905.1|46
1732157400000|2024-11-21 02:50:00|6908.9|6907.1|6905|6901.2|6911.9|6909.1|6903.9|6901.1|359
1732157700000|2024-11-21 02:55:00|6904|6900.1|6905|6902.2|6907|6904.2|6903|6900.1|68
1732158000000|2024-11-21 03:00:00|6904|6901.2|6903|6900.2|6906.9|6903.6|6900.9|6898.1|206
1732158300000|2024-11-21 03:05:00|6903.9|6900.1|6903.9|6901.1|6904|6901.2|6901|6898.1|88
1732158600000|2024-11-21 03:10:00|6904|6900.2|6905.9|6903.1|6908.9|6906.1|6902.9|6900.1|132
1732158900000|2024-11-21 03:15:00|6906.9|6904.1|6895.9|6892.1|6906.9|6904.1|6895|6892.1|266
1732159200000|2024-11-21 03:20:00|6895|6892.2|6897.9|6894.1|6899.9|6897.1|6894|6891.2|105
1732159500000|2024-11-21 03:25:00|6896.9|6894.2|6891.9|6889.1|6898|6895.1|6891|6888.1|129
1732159800000|2024-11-21 03:30:00|6892|6888.2|6892.9|6890.1|6893|6890.1|6889.9|6887.1|108
1732160100000|2024-11-21 03:35:00|6893|6889.2|6893.9|6891.1|6895|6892.2|6890|6887.2|103
1732160400000|2024-11-21 03:40:00|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|6892.9|6890.1|35
1732160700000|2024-11-21 03:45:00|6893.9|6891.1|6892.9|6890.1|6894.9|6891.6|6892.9|6890.1|57
1732161000000|2024-11-21 03:50:00|6891.9|6889.1|6888.9|6886.1|6892.9|6890.1|6888.4|6885.1|132
1732161300000|2024-11-21 03:55:00|6889.9|6887.1|6891.9|6889.1|6892.9|6889.1|6889.9|6887.1|89
1732161600000|2024-11-21 04:00:00|6890.9|6888.1|6890.9|6888.1|6891.9|6889.1|6889.9|6887.1|55
1732161900000|2024-11-21 04:05:00|6891.9|6887.1|6892.9|6890.1|6892.9|6890.1|6890.9|6887.1|20
1732162200000|2024-11-21 04:10:00|6893.9|6891.1|6897.9|6895.1|6897.9|6895.1|6893.9|6890.6|150
1732162500000|2024-11-21 04:15:00|6896.9|6894.1|6892.9|6890.1|6896.9|6895.1|6891.9|6889.1|81
1732162800000|2024-11-21 04:20:00|6893.9|6891.1|6895.9|6892.1|6895.9|6893.1|6893.9|6891.1|23
1732163100000|2024-11-21 04:25:00|6894.9|6891.1|6892.9|6890.1|6894.9|6892.1|6891.9|6889.1|71
1732163400000|2024-11-21 04:30:00|6891.9|6889.1|6894.9|6891.1|6894.9|6892.1|6891.9|6889.1|125
1732163700000|2024-11-21 04:35:00|6893.9|6890.1|6894.9|6892.1|6894.9|6892.1|6893.9|6890.1|16
1732164000000|2024-11-21 04:40:00|6895.9|6893.1|6895.9|6893.1|6896.9|6894.1|6895.9|6893.1|20
1732164300000|2024-11-21 04:45:00|6894.9|6892.1|6892.9|6890.1|6894.9|6892.1|6891.9|6889.1|28
1732164600000|2024-11-21 04:50:00|6892.4|6889.1|6892.9|6890.1|6893.9|6891.1|6891.9|6889.1|28
1732164900000|2024-11-21 04:55:00|6893.9|6890.6|6888.9|6886.1|6893.9|6890.6|6887.9|6885.1|46
1732165200000|2024-11-21 05:00:00|6889.9|6887.1|6889.9|6887.1|6889.9|6887.1|6886.9|6884.1|176
1732165500000|2024-11-21 05:05:00|6890.9|6888|6890.9|6887.1|6890.9|6888.1|6889.9|6886.6|19
1732165800000|2024-11-21 05:10:00|6889.9|6888|6894.9|6892.1|6894.9|6892.1|6889.9|6888|405
1732166100000|2024-11-21 05:15:00|6895.8|6893|6899.8|6896|6902.9|6900.1|6894.8|6892|164
1732166400000|2024-11-21 05:20:00|6898.8|6897|6901.8|6899|6901.8|6899|6898.8|6897|38
1732166700000|2024-11-21 05:25:00|6902.8|6900|6899.8|6896|6903.8|6901|6897.8|6895|137
1732167000000|2024-11-21 05:30:00|6899.3|6897|6892.9|6890.1|6900.8|6898|6887.8|6885|547
1732167300000|2024-11-21 05:35:00|6891.9|6889.1|6893.9|6891.1|6894.9|6892.1|6890.9|6888|51
1732167600000|2024-11-21 05:40:00|6894.8|6892|6894.9|6891.1|6894.9|6892.1|6891.9|6889|45
1732167900000|2024-11-21 05:45:00|6894.8|6892|6894.9|6892.1|6896.9|6894.1|6894.8|6892|68
1732168200000|2024-11-21 05:50:00|6893.9|6891.1|6894.9|6892.1|6896.9|6894.1|6893.9|6891|37
1732168500000|2024-11-21 05:55:00|6893.9|6891.1|6892.8|6890|6895.9|6892.1|6890.8|6888|68
1732168800000|2024-11-21 06:00:00|6891.8|6889|6891.8|6888|6894.8|6891.1|6889.8|6887|86
1732169100000|2024-11-21 06:05:00|6891.9|6888.1|6889.8|6887|6892.8|6889|6887.8|6885|65
1732169400000|2024-11-21 06:10:00|6890.8|6888|6891.8|6889|6893.8|6891|6889.8|6886|67
1732169700000|2024-11-21 06:15:00|6892.8|6890|6895.8|6893|6898.8|6896|6892.8|6889|176
1732170000000|2024-11-21 06:20:00|6894.8|6892|6898.8|6896|6899.8|6897|6894.8|6891|55
1732170300000|2024-11-21 06:25:00|6899.8|6897|6902.8|6899|6902.8|6900|6899.8|6896|59
1732170600000|2024-11-21 06:30:00|6901.8|6900|6904.8|6901|6905.8|6903|6901.8|6899|101
1732170900000|2024-11-21 06:35:00|6903.8|6902|6902.8|6900|6904.8|6902|6901.8|6899|38
1732171200000|2024-11-21 06:40:00|6903.8|6901|6911.8|6908|6912.8|6910|6903.8|6901|188
1732171500000|2024-11-21 06:45:00|6910.8|6909|6910.8|6908|6913.3|6910|6910.8|6907.5|138
1732171800000|2024-11-21 06:50:00|6911.8|6908.9|6912.8|6909|6916.8|6914|6909.8|6907|189
1732172100000|2024-11-21 06:55:00|6913.8|6910|6916.7|6912.9|6917.8|6915|6912.8|6909.9|386
1732172400000|2024-11-21 07:00:00|6916.8|6913|6925.7|6921.9|6926.7|6923.9|6914.7|6911.9|891
1732172700000|2024-11-21 07:05:00|6924.7|6922|6927.7|6924.9|6931.7|6928.9|6924.7|6921.9|386
1732173000000|2024-11-21 07:10:00|6928.7|6923.9|6926.7|6923.9|6928.7|6925.9|6925.7|6922.9|143
1732173300000|2024-11-21 07:15:00|6927.7|6924.9|6929.7|6925.9|6929.7|6926.9|6924.7|6921.9|187
1732173600000|2024-11-21 07:20:00|6928.7|6926.9|6935.7|6932.9|6940.7|6937.9|6928.7|6926.9|459
1732173900000|2024-11-21 07:25:00|6936.7|6933.9|6929.7|6926.9|6937.7|6934.9|6928.8|6925.9|267
1732174200000|2024-11-21 07:30:00|6930.7|6927.9|6936.7|6933.9|6939.7|6936.9|6930.7|6927.9|383
1732174500000|2024-11-21 07:35:00|6937.7|6934.9|6937.7|6934.9|6938.7|6935.9|6933.7|6930.9|195
1732174800000|2024-11-21 07:40:00|6936.7|6933.9|6938.7|6934.9|6939.7|6936.9|6935.7|6931.9|150
1732175100000|2024-11-21 07:45:00|6937.7|6935.9|6939.7|6935.9|6940.7|6937.9|6935.7|6931.9|116
1732175400000|2024-11-21 07:50:00|6940.6|6936.9|6943.7|6939.9|6945.7|6942.9|6938.7|6935.9|391
1732175700000|2024-11-21 07:55:00|6942.7|6939.4|6940.7|6937.9|6943.7|6939.9|6935.7|6932.9|355
1732176000000|2024-11-21 08:00:00|6941.7|6938.9|6947.6|6944.8|6951.7|6948.8|6940.7|6937.9|740
1732176300000|2024-11-21 08:05:00|6948.6|6944.9|6944.7|6941.9|6948.7|6945.8|6941.2|6937.9|294
1732176600000|2024-11-21 08:10:00|6945.6|6942.8|6949.6|6946.8|6952.1|6948.8|6942.7|6939.4|484
1732176900000|2024-11-21 08:15:00|6948.6|6945.8|6951.6|6947.8|6951.7|6948.8|6945.6|6942.8|727
1732177200000|2024-11-21 08:20:00|6951.7|6948.8|6952.6|6948.8|6954.6|6951.8|6948.6|6945.8|402
1732177500000|2024-11-21 08:25:00|6951.6|6949.8|6955.6|6952.8|6963.7|6960.9|6951.6|6948.8|1946
1732177800000|2024-11-21 08:30:00|6954.6|6951.8|6951.6|6947.8|6960.6|6956.8|6948.1|6944.8|1283
1732178100000|2024-11-21 08:35:00|6950.6|6948.8|6960.6|6957.8|6960.6|6957.8|6944.6|6941.8|552
1732178400000|2024-11-21 08:40:00|6959.6|6956.8|6958.6|6955.8|6959.6|6956.8|6952.6|6949.8|609
1732178700000|2024-11-21 08:45:00|6959.6|6956.8|6966.6|6963.8|6967.6|6964.8|6958.6|6956.8|590
1732179000000|2024-11-21 08:50:00|6967.6|6964.8|6958.6|6955.8|6972.1|6968.8|6957.6|6954.8|664
1732179300000|2024-11-21 08:55:00|6959.6|6956.8|6965.6|6962.8|6968.6|6965.8|6959.6|6956.3|582
1732179600000|2024-11-21 09:00:00|6966.6|6963.8|6953.6|6949.8|6967.6|6964.8|6950.6|6947.8|1127
1732179900000|2024-11-21 09:05:00|6952.6|6950.8|6947.6|6944.8|6955.6|6952.8|6945.6|6942.8|570
1732180200000|2024-11-21 09:10:00|6948.6|6945.8|6955.6|6951.8|6956.6|6953.7|6945.6|6942.8|658
1732180500000|2024-11-21 09:15:00|6954.6|6950.8|6960.6|6957.8|6964.6|6961.8|6947.6|6943.8|700
1732180800000|2024-11-21 09:20:00|6959.6|6956.8|6953.6|6949.8|6963.6|6960.8|6949.6|6946.8|382
1732181100000|2024-11-21 09:25:00|6954.1|6950.8|6947.6|6944.8|6956.6|6953.8|6943.6|6940.8|399
1732181400000|2024-11-21 09:30:00|6948.6|6945.8|6956.6|6953.8|6956.6|6953.8|6947.6|6944.8|405
1732181700000|2024-11-21 09:35:00|6957.5|6954.7|6955.6|6952.8|6962.6|6959.8|6955.6|6951.8|391
1732182000000|2024-11-21 09:40:00|6956.6|6953.8|6962.6|6959.8|6967.5|6964.7|6955.6|6952.8|403
1732182300000|2024-11-21 09:45:00|6963.5|6959.7|6967.6|6964.8|6969.5|6966.7|6958.6|6955.3|521
1732182600000|2024-11-21 09:50:00|6967.1|6963.8|6972.6|6969.8|6975.1|6971.8|6967.1|6963.8|567
1732182900000|2024-11-21 09:55:00|6973.6|6970.8|6974.6|6971.8|6980.5|6977.7|6971.1|6967.8|633
1732183200000|2024-11-21 10:00:00|6975.6|6972.8|6973.6|6969.8|6978.6|6975.8|6972.6|6969.8|489
1732183500000|2024-11-21 10:05:00|6972.6|6968.8|6989.5|6986.7|6994.5|6991.7|6968.6|6965.8|1752
1732183800000|2024-11-21 10:10:00|6990.5|6987.7|6973.6|6970.8|6994.5|6991.7|6972.1|6968.8|1043
1732184100000|2024-11-21 10:15:00|6972.6|6969.8|6973.5|6970.7|6976.5|6973.7|6969.6|6966.7|503
1732184400000|2024-11-21 10:20:00|6974.5|6971.7|6965.6|6962.8|6975.6|6972.8|6961.6|6958.8|506
1732184700000|2024-11-21 10:25:00|6965.5|6962.7|6968.5|6965.7|6970.6|6967.7|6963.5|6960.7|361
1732185000000|2024-11-21 10:30:00|6969.5|6966.7|6976.5|6973.7|6978.6|6975.7|6966.6|6963.3|369
1732185300000|2024-11-21 10:35:00|6977.5|6974.7|6980.5|6976.7|6982.5|6979.7|6975.5|6972.3|453
1732185600000|2024-11-21 10:40:00|6980.6|6977.7|6988.5|6985.7|6990.5|6987.7|6977.5|6974.7|456
1732185900000|2024-11-21 10:45:00|6989.5|6986.7|6986.5|6983.7|6990.5|6987.7|6982.5|6979.7|469
1732186200000|2024-11-21 10:50:00|6987.5|6982.7|6990.5|6987.7|6993|6989.7|6985.5|6982.7|316
1732186500000|2024-11-21 10:55:00|6991.5|6988.7|6992.5|6989.7|6994.5|6991.7|6986.5|6983.7|421
1732186800000|2024-11-21 11:00:00|6991.6|6988.8|6999.5|6996.7|7009.5|7006.7|6991.5|6988.7|1925
1732187100000|2024-11-21 11:05:00|6998.5|6995.7|6986.5|6982.7|7007.5|7004.7|6985.5|6982.7|1370
1732187400000|2024-11-21 11:10:00|6985.5|6981.7|6991.5|6988.7|6993.5|6990.7|6984.5|6980.7|717
1732187700000|2024-11-21 11:15:00|6992.5|6989.7|6992.5|6989.7|6998.5|6995.7|6988.5|6985.7|367
1732188000000|2024-11-21 11:20:00|6991.5|6988.7|6996.5|6993.7|6999.5|6995.7|6989.6|6986.8|475
1732188300000|2024-11-21 11:25:00|6997.5|6994.7|7004.5|7001.7|7004.5|7001.7|6996.5|6993.7|251
1732188600000|2024-11-21 11:30:00|7005.5|7002.7|7010.5|7006.7|7011.4|7008.6|7001.5|6998.7|791
1732188900000|2024-11-21 11:35:00|7010.4|7007.6|7010.5|7006.7|7012.4|7009.6|7006.4|7003.6|545
1732189200000|2024-11-21 11:40:00|7010.4|7007.6|7018.4|7015.6|7019.5|7016.6|7009.5|7005.7|848
1732189500000|2024-11-21 11:45:00|7019.4|7016.6|7015.5|7011.7|7019.4|7016.6|7007.5|7004.2|629
1732189800000|2024-11-21 11:50:00|7015.4|7012.6|7019.4|7016.6|7019.5|7016.6|7012.4|7009.6|498
1732190100000|2024-11-21 11:55:00|7019.5|7016.7|7027.4|7024.6|7030.4|7027.6|7018.4|7015.6|3167
1732190400000|2024-11-21 12:00:00|7028.4|7023.6|7024.4|7021.6|7030.4|7027.6|7017.5|7014.7|880
1732190700000|2024-11-21 12:05:00|7023.4|7020.6|7021.5|7017.7|7026.4|7023.6|7019.4|7016.6|329
1732191000000|2024-11-21 12:10:00|7020.5|7017.6|7016.4|7012.6|7022.4|7019.6|7012.4|7009.1|547
1732191300000|2024-11-21 12:15:00|7017.4|7013.6|7020.5|7017.7|7023.4|7020.6|7016.4|7013.6|1556
1732191600000|2024-11-21 12:20:00|7020.4|7017.6|7026.4|7022.6|7028.4|7025.6|7013.5|7010.7|1442
1732191900000|2024-11-21 12:25:00|7025.4|7023.6|7031.4|7028.6|7031.4|7028.6|7023.4|7020.6|1259
1732192200000|2024-11-21 12:30:00|7033.3|7030.5|7034.4|7031.6|7037.9|7034.6|7031.4|7028.6|1199
1732192500000|2024-11-21 12:35:00|7035.4|7030.6|7026.4|7023.6|7035.4|7030.6|7023.5|7020.6|890
1732192800000|2024-11-21 12:40:00|7026.5|7023.7|7029.5|7026.7|7032.4|7029.6|7026.4|7022.6|639
1732193100000|2024-11-21 12:45:00|7030.4|7026.6|7026.4|7022.6|7031.5|7028.7|7022.4|7019.6|749
1732193400000|2024-11-21 12:50:00|7025.5|7023.6|7018.4|7015.6|7026.4|7023.6|7013.5|7010.7|779
1732193700000|2024-11-21 12:55:00|7019.4|7016.6|7010.5|7007.7|7019.5|7016.6|7005.5|7002.6|923
1732194000000|2024-11-21 13:00:00|7010|7006.7|7012.4|7009.6|7018.4|7015.6|7004.5|7000.7|1373
1732194300000|2024-11-21 13:05:00|7013.4|7008.6|7014.4|7011.6|7015.4|7012.6|7005.4|7002.6|855
1732194600000|2024-11-21 13:10:00|7015.4|7012.6|7014.4|7011.6|7016.4|7013.6|7005.4|7002.6|1168
1732194900000|2024-11-21 13:15:00|7013.4|7010.6|7015.4|7012.6|7020.9|7017.6|7012.4|7009.6|866
1732195200000|2024-11-21 13:20:00|7014.4|7011.6|7001.4|6998.6|7017.4|7013.6|6999.4|6996.1|1323
1732195500000|2024-11-21 13:25:00|7000.4|6997.6|7011.4|7008.6|7011.4|7008.6|6995.9|6992.6|1012
1732195800000|2024-11-21 13:30:00|7011.3|7007.5|7007.4|7004.6|7015.4|7012.6|7003.4|7000.1|1511
1732196100000|2024-11-21 13:35:00|7008.3|7005.5|6999.4|6996.6|7013.4|7010.6|6997.4|6994.6|780
1732196400000|2024-11-21 13:40:00|7000.4|6995.6|7004.4|7001.6|7007.4|7003.6|6993.4|6990.6|978
1732196700000|2024-11-21 13:45:00|7005.4|7000.6|6996.4|6993.6|7005.4|7000.6|6992.4|6989.5|634
1732197000000|2024-11-21 13:50:00|6997.4|6994.6|6996.4|6992.6|7002.4|6998.6|6990.4|6987.6|680
1732197300000|2024-11-21 13:55:00|6995.4|6992.1|7013.3|7010.5|7014.3|7010.5|6995.4|6992.1|1330
1732197600000|2024-11-21 14:00:00|7013.4|7010.6|7016.3|7012.5|7023.3|7020.5|7011.3|7008.5|3009
1732197900000|2024-11-21 14:05:00|7015.4|7012.6|7015.3|7011.5|7017.8|7014.5|7005.4|7002.6|4693
1732198200000|2024-11-21 14:10:00|7014.3|7012.5|7008.3|7005.5|7016.3|7013.5|7004.3|7001.5|1268
1732198500000|2024-11-21 14:15:00|7009.3|7004.5|7013.3|7010.5|7016.3|7013.5|7003.3|7000|1119
1732198800000|2024-11-21 14:20:00|7014.3|7009.5|7019.2|7016.4|7022.2|7019.4|7008.3|7005.5|3883
1732199100000|2024-11-21 14:25:00|7020.2|7017.4|7014.2|7011.4|7028.2|7025.3|7012.2|7009.4|3718
1732199400000|2024-11-21 14:30:00|7013.2|7010.4|6997.2|6994.4|7015.1|7012.3|6994.2|6991.4|5159
1732199700000|2024-11-21 14:35:00|6996.2|6993.4|6981.2|6978.4|6996.2|6993.4|6976.3|6973|3788
1732200000000|2024-11-21 14:40:00|6982.2|6978.9|7001.2|6998.4|7003.2|6999.4|6981.2|6978.4|4058
1732200300000|2024-11-21 14:45:00|7002.2|6999.4|7009.1|7006.3|7013.1|7010.3|6995.1|6991.4|3465
1732200600000|2024-11-21 14:50:00|7008.1|7005.3|6989.1|6986.3|7012.1|7009.3|6981.2|6978.3|4603
1732200900000|2024-11-21 14:55:00|6990|6987.2|6995.1|6992.3|7007|7003.2|6990|6987.2|5564
1732201200000|2024-11-21 15:00:00|6994.1|6991.3|6986.1|6983.3|6995.1|6992.3|6980.1|6977.3|2414
1732201500000|2024-11-21 15:05:00|6985.1|6982.3|6982.1|6979.3|6995|6992.2|6976.1|6973.3|5427
1732201800000|2024-11-21 15:10:00|6983|6980.2|6991.1|6988.3|6997.1|6994.3|6980.1|6977.2|2360
1732202100000|2024-11-21 15:15:00|6992|6989.2|6991|6988.2|6998.1|6995.3|6987.1|6984.3|2138
1732202400000|2024-11-21 15:20:00|6990.1|6987.2|6969.1|6966.3|6991|6987.3|6968.1|6965.3|3247
1732202700000|2024-11-21 15:25:00|6970.1|6965.4|6979.1|6976.3|6985.1|6982.3|6965.1|6962.3|2089
1732203000000|2024-11-21 15:30:00|6978.1|6975.3|6985.1|6982.3|6992.1|6989.3|6976.1|6973.3|1834
1732203300000|2024-11-21 15:35:00|6984.1|6981.3|6977.1|6974.3|6986.1|6982.3|6970.1|6966.3|1574
1732203600000|2024-11-21 15:40:00|6978.1|6973.3|6987.1|6984.3|6988.6|6985.3|6971.1|6968.3|902
1732203900000|2024-11-21 15:45:00|6988|6985.2|6993.1|6990.3|7000.1|6997.3|6985.2|6982.3|2511
1732204200000|2024-11-21 15:50:00|6994.1|6990.8|7000.1|6997.3|7001.1|6998.3|6980.1|6977.3|1113
1732204500000|2024-11-21 15:55:00|7001.1|6996.3|6997.2|6994.4|7009.6|7006.3|6997.1|6994.3|2682
1732204800000|2024-11-21 16:00:00|6996.2|6993.4|7003.1|6999.3|7004.1|7000.3|6993.2|6990.3|1151
1732205100000|2024-11-21 16:05:00|7002.1|7000.3|7004|7001.2|7014|7010.2|6998.1|6995.3|2304
1732205400000|2024-11-21 16:10:00|7005|7002.2|7003|7000.2|7010.1|7007.2|7000.1|6997.2|912
1732205700000|2024-11-21 16:15:00|7002.1|6999.3|6991.1|6988.3|7007.1|7004.2|6990.1|6987.2|1068
1732206000000|2024-11-21 16:20:00|6992|6989.2|7001|6997.2|7003.5|7000.2|6990.1|6987.3|1118
1732206300000|2024-11-21 16:25:00|7001.1|6998.2|6987.1|6984.3|7007.1|7004.2|6981.1|6978.3|2063
1732206600000|2024-11-21 16:30:00|6985.2|6983.3|6980.1|6977.3|6989.1|6986.3|6967.1|6964.3|2304
1732206900000|2024-11-21 16:35:00|6979.2|6976.4|6980.1|6977.3|6984.1|6981.3|6971.1|6968.3|1328
1732207200000|2024-11-21 16:40:00|6981.1|6976.3|6987.1|6983.3|6993.1|6990.3|6977.1|6974.3|1107
1732207500000|2024-11-21 16:45:00|6987.6|6984.3|6982.1|6979.3|6988.1|6984.3|6971.1|6968.2|1030
1732207800000|2024-11-21 16:50:00|6983|6980.2|6977.1|6974.3|6985.1|6982.2|6975.6|6972.3|1051
1732208100000|2024-11-21 16:55:00|6976.1|6973.3|6972|6968.2|6981.1|6977.3|6967.1|6964.3|1042
1732208400000|2024-11-21 17:00:00|6972.1|6969.3|6978|6975.2|6982|6979.2|6962.1|6959.3|1538
1732208700000|2024-11-21 17:05:00|6977.1|6974.3|6966|6963.2|6978.1|6974.3|6961.1|6958.2|1727
1732209000000|2024-11-21 17:10:00|6966.1|6962.3|6960.1|6957.3|6968|6964.3|6944.1|6941.3|2174
1732209300000|2024-11-21 17:15:00|6961.1|6958.2|6962|6959.2|6966|6963.2|6955.1|6952.3|996
1732209600000|2024-11-21 17:20:00|6961.1|6958.3|6966.1|6962.3|6967.1|6964.2|6958.1|6955.3|811
1732209900000|2024-11-21 17:25:00|6965|6962.2|6957.1|6954.3|6965.5|6962.3|6951.6|6948.3|901
1732210200000|2024-11-21 17:30:00|6957|6954.2|6958.1|6954.3|6959.1|6956.2|6948.1|6945.3|1035
1732210500000|2024-11-21 17:35:00|6958|6955.2|6952|6948.2|6963.1|6960.3|6951.1|6948.2|847
1732210800000|2024-11-21 17:40:00|6951.1|6948.3|6948.1|6944.3|6954.5|6951.3|6944.1|6941.3|1632
1732211100000|2024-11-21 17:45:00|6949.1|6945.3|6962.1|6959.3|6964.1|6961.3|6948.1|6944.3|1489
1732211400000|2024-11-21 17:50:00|6961.2|6958.4|6954.1|6951.3|6962.1|6959.3|6953.1|6950.3|886
1732211700000|2024-11-21 17:55:00|6954.2|6950.4|6953.2|6950.4|6958.2|6955.3|6950.2|6947.4|3540
1732212000000|2024-11-21 18:00:00|6952.2|6949.4|6955.1|6952.3|6955.2|6952.4|6941.4|6938.6|1688
1732212300000|2024-11-21 18:05:00|6955.2|6952.4|6967.1|6963.3|6967.1|6964.3|6950.1|6947.3|857
1732212600000|2024-11-21 18:10:00|6968.1|6964.3|6974|6971.2|6983.1|6980.2|6964.1|6961.3|4349
1732212900000|2024-11-21 18:15:00|6975|6972.2|6989.9|6987.1|6991|6987.6|6967|6963.7|4037
1732213200000|2024-11-21 18:20:00|6990.9|6987.2|6978.9|6976.1|6991|6988.2|6975.9|6972.6|3054
1732213500000|2024-11-21 18:25:00|6979.9|6977.1|6971.9|6969.1|6980.9|6978.1|6971.9|6968.1|1076
1732213800000|2024-11-21 18:30:00|6972.9|6968.1|6975.9|6973.1|6977.9|6975.1|6968.9|6966.1|942
1732214100000|2024-11-21 18:35:00|6976.9|6973.2|6976.9|6973.1|6981.4|6978.1|6973.9|6971.1|632
1732214400000|2024-11-21 18:40:00|6976|6974.1|6979.9|6977.1|6980.9|6978.1|6974.9|6971.6|1407
1732214700000|2024-11-21 18:45:00|6980.9|6978.1|6984.8|6982|6987.9|6985.1|6980.9|6978.1|2203
1732215000000|2024-11-21 18:50:00|6985.8|6983|6985.8|6982|6988.8|6986|6983.9|6981|759
1732215300000|2024-11-21 18:55:00|6984.9|6983|6982.9|6980.1|6988.8|6986|6980.8|6978|1234
1732215600000|2024-11-21 19:00:00|6983.9|6980.6|6992.9|6990.1|6994.9|6992.1|6980.9|6978.1|1089
1732215900000|2024-11-21 19:05:00|6993.9|6991.1|7002.9|6999.1|7002.9|7000.1|6989.9|6987.1|1545
1732216200000|2024-11-21 19:10:00|7001.9|6999.6|7001|6997.2|7005.9|7003.1|6996|6993.1|2807
1732216500000|2024-11-21 19:15:00|7000.9|6997.1|6997|6993.2|7001|6998.2|6985|6981.3|5048
1732216800000|2024-11-21 19:20:00|6996.9|6994.1|7006.9|7003.1|7007.4|7004.1|6996|6993.2|2365
1732217100000|2024-11-21 19:25:00|7007.8|7004.1|7008.8|7006|7011.9|7009.1|7000.9|6998.1|6113
1732217400000|2024-11-21 19:30:00|7007.9|7005.1|7019.8|7016|7020.8|7018|7006.9|7004.1|3804
1732217700000|2024-11-21 19:35:00|7018.8|7015|7011.8|7009|7019.8|7015|7011.8|7009|518
1732218000000|2024-11-21 19:40:00|7010.9|7008.1|7010.8|7008|7013.8|7011|7007.8|7004.1|510
1732218300000|2024-11-21 19:45:00|7010.9|7008.1|7011.8|7009|7012.8|7010|7008.8|7005.6|605
1732218600000|2024-11-21 19:50:00|7012.8|7010|7020.8|7018|7020.8|7018|7011.8|7009|995
1732218900000|2024-11-21 19:55:00|7020.7|7017|7016.8|7014|7022.8|7020|7016.8|7014|547
1732219200000|2024-11-21 20:00:00|7015.8|7013|7019.8|7017|7020.8|7018|7015.3|7012|510
1732219500000|2024-11-21 20:05:00|7018.8|7016|7013.8|7011|7018.8|7016|7010.8|7008|572
1732219800000|2024-11-21 20:10:00|7014.7|7010.9|7017.8|7015|7017.8|7015|7012.8|7009.9|189
1732220100000|2024-11-21 20:15:00|7018.7|7015.9|7017.7|7014.9|7019.7|7016.9|7013.8|7010|447
1732220400000|2024-11-21 20:20:00|7017.8|7014|7015.8|7013|7019.2|7016|7015.8|7012.9|295
1732220700000|2024-11-21 20:25:00|7016.7|7013.9|7020.8|7018|7025.7|7022.9|7016.7|7013.9|387
1732221000000|2024-11-21 20:30:00|7019.8|7017|7020.7|7016.9|7020.8|7018|7015.8|7012.5|277
1732221300000|2024-11-21 20:35:00|7019.8|7017|7019.8|7016|7021.8|7019|7017.8|7014.9|228
1732221600000|2024-11-21 20:40:00|7020.8|7017|7021.8|7019|7022.8|7020|7020.7|7017|281
1732221900000|2024-11-21 20:45:00|7022.8|7019.9|7018.7|7015.9|7022.8|7019.9|7015.8|7013|289
1732222200000|2024-11-21 20:50:00|7017.8|7015|7020.7|7016.9|7020.7|7017.9|7017.8|7015|193
1732222500000|2024-11-21 20:55:00|7019.8|7017.9|7020.8|7018|7023.8|7021|7017.8|7015|711
1732222800000|2024-11-21 21:00:00|7021.8|7019|7019.7|7016.9|7023.8|7021|7018.7|7015.9|283
1732223100000|2024-11-21 21:05:00|7020.7|7017.9|7019.8|7017|7022.8|7019.9|7017.8|7015|332
1732223400000|2024-11-21 21:10:00|7020.7|7017.9|7014.8|7012|7020.8|7018|7012.8|7009|423
1732223700000|2024-11-21 21:15:00|7015.8|7013|7015.8|7013|7018.7|7015|7013.8|7011|270
1732224000000|2024-11-21 21:20:00|7014.8|7012|7009.8|7007|7017.8|7015|7006.8|7004|390
1732224300000|2024-11-21 21:25:00|7010.8|7006|7010.7|7007.9|7010.8|7008|7007.8|7004.9|194
1732224600000|2024-11-21 21:30:00|7010.8|7008|7007.8|7005|7010.8|7008|7006.8|7004|352
1732224900000|2024-11-21 21:35:00|7008.7|7004.9|7007.7|7003.9|7008.8|7006|7005.8|7003|392
1732225200000|2024-11-21 21:40:00|7006.8|7004.9|7007.8|7005|7008.7|7005.9|7004.8|7002|393
1732225500000|2024-11-21 21:45:00|7008.7|7004.9|7010.7|7006.9|7012.7|7009.9|7007.7|7004.9|236
1732225800000|2024-11-21 21:50:00|7009.8|7007|7009.8|7007|7011.8|7009|7009.7|7006.9|59
1732226100000|2024-11-21 21:55:00|7010.8|7008|7011.8|7009|7013.3|7010|7009.7|7006.9|202
1732230000000|2024-11-21 23:00:00|7014.7|7010.9|7012.7|7008.9|7014.8|7011.9|7008.7|7005.9|152
1732230300000|2024-11-21 23:05:00|7013.7|7009.9|7012.7|7009.9|7013.7|7010.9|7012.7|7009.9|31
1732230600000|2024-11-21 23:10:00|7013.7|7008.9|7009.7|7006.9|7013.7|7009|7009.7|7006.9|37
1732230900000|2024-11-21 23:15:00|7010.7|7007.9|7012.7|7008.9|7012.7|7009.9|7010.7|7007.9|141
1732231200000|2024-11-21 23:20:00|7012.6|7009.8|7014.7|7011.9|7015.7|7012.9|7011.7|7008.4|87
1732231500000|2024-11-21 23:25:00|7013.8|7010.9|7013.7|7010.9|7014.7|7011.9|7012.7|7009.9|27
1732231800000|2024-11-21 23:30:00|7012.7|7009.9|7013.7|7010.9|7013.7|7010.9|7012.7|7009.8|34
1732232100000|2024-11-21 23:35:00|7014.6|7009.9|7013.7|7009.9|7014.7|7011.9|7013.7|7009.9|53
1732232400000|2024-11-21 23:40:00|7013.2|7010.9|7012.7|7009.9|7013.7|7010.9|7012.7|7009.8|20
1732232700000|2024-11-21 23:45:00|7011.7|7008.9|7012.7|7009.9|7013.7|7010.9|7011.7|7008.9|22
1732233000000|2024-11-21 23:50:00|||||||||7
1732233300000|2024-11-21 23:55:00|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|7011.6|7008.8|16
1732233600000|2024-11-22 00:00:00|7011.6|7007.9|7010.7|7007.9|7011.7|7008.9|7009.6|7006.4|47
1732233900000|2024-11-22 00:05:00|7011.6|7006.9|7009.7|7006.9|7012.1|7008.8|7009.7|7006.8|44
1732234200000|2024-11-22 00:10:00|7010.6|7007.8|7011.7|7007.9|7011.7|7008.8|7010.6|7007.8|41
1732234500000|2024-11-22 00:15:00|7010.7|7008.8|7015.6|7011.8|7015.6|7012.8|7010.7|7007.8|57
1732234800000|2024-11-22 00:20:00|7014.6|7011.3|7016.6|7013.8|7017.6|7014.8|7014.6|7011.3|44
1732235100000|2024-11-22 00:25:00|7017.6|7014.8|7019.6|7016.8|7020.6|7016.8|7017.6|7014.8|51
1732235400000|2024-11-22 00:30:00|7019.5|7016.7|7017.6|7014.8|7019.6|7016.7|7016.6|7013.8|28
1732235700000|2024-11-22 00:35:00|7018.6|7015.8|7017.6|7014.8|7018.7|7015.8|7017.6|7013.8|21
1732236000000|2024-11-22 00:40:00|7017.7|7013.9|7017.6|7013.8|7018.6|7014.8|7017.6|7013.8|14
1732236300000|2024-11-22 00:45:00|7016.6|7013.3|7015.6|7012.8|7017.6|7014.8|7015.6|7012.8|19
1732236600000|2024-11-22 00:50:00|7015.7|7011.9|7015.6|7011.8|7015.7|7012.8|7014.6|7010.8|28
1732236900000|2024-11-22 00:55:00|7014.6|7012.8|7013.6|7009.8|7016.6|7013.8|7012.7|7009.8|253
1732237200000|2024-11-22 01:00:00|7013.7|7009.9|7022.6|7019.8|7031.6|7028.3|7008.7|7005.4|1707
1732237500000|2024-11-22 01:05:00|7021.6|7018.8|7022.6|7018.8|7028.1|7024.8|7021.6|7017.8|130
1732237800000|2024-11-22 01:10:00|7021.6|7017.8|7022.6|7018.8|7024.6|7020.9|7020.7|7017.4|68
1732238100000|2024-11-22 01:15:00|7021.6|7017.8|7023.6|7020.8|7026.1|7022.8|7020.6|7017.8|109
1732238400000|2024-11-22 01:20:00|7023.1|7019.8|7026.6|7022.8|7028.6|7025.8|7023.1|7019.8|98
1732238700000|2024-11-22 01:25:00|7027.5|7023.8|7028.6|7024.8|7030.1|7026.8|7025.6|7021.8|147
1732239000000|2024-11-22 01:30:00|7027.6|7025.8|7029.6|7026.8|7032.6|7029.8|7027.6|7024.3|118
1732239300000|2024-11-22 01:35:00|7028.6|7025.8|7029.6|7026.8|7032.6|7029.8|7028.6|7025.8|108
1732239600000|2024-11-22 01:40:00|7030.6|7027.8|7037.4|7034.6|7044.4|7040.7|7028.6|7025.7|2911
1732239900000|2024-11-22 01:45:00|7037.5|7034.7|7038.4|7035.6|7040.4|7036.7|7036.4|7033.6|115
1732240200000|2024-11-22 01:50:00|7039.4|7036.6|7043.4|7040.6|7043.5|7040.6|7038.5|7035.6|166
1732240500000|2024-11-22 01:55:00|7042.5|7039.7|7039.4|7036.6|7043.5|7040.6|7039.4|7035.6|167
1732240800000|2024-11-22 02:00:00|7038.5|7035.7|7043.4|7040.6|7046.4|7043.6|7036.4|7033.6|219
1732241100000|2024-11-22 02:05:00|7042.5|7039.7|7039.4|7036.6|7045.4|7042.6|7039.4|7035.6|106
1732241400000|2024-11-22 02:10:00|7038.5|7035.7|7041.4|7038.6|7044.3|7040.6|7037.4|7033.7|800
1732241700000|2024-11-22 02:15:00|7041.3|7037.6|7044.3|7041.5|7045.4|7042.5|7040.9|7037.6|94
1732242000000|2024-11-22 02:20:00|7044.4|7040.5|7043.3|7040.5|7046.4|7043.5|7043.3|7040.5|77
1732242300000|2024-11-22 02:25:00|7043.4|7039.6|7033.4|7030.6|7043.4|7039.6|7031.4|7028.6|439
1732242600000|2024-11-22 02:30:00|7032.4|7029.6|7040.4|7037.6|7041.8|7038.6|7032.4|7029.6|560
1732242900000|2024-11-22 02:35:00|7041.3|7037.5|7047.3|7044.5|7048.3|7044.6|7041.3|7037.5|309
1732243200000|2024-11-22 02:40:00|7048.3|7045.5|7049.3|7046.5|7050.4|7047.5|7046.4|7043.6|172
1732243500000|2024-11-22 02:45:00|7049.4|7046.6|7049.3|7046.5|7050.4|7047.6|7047.3|7044.5|140
1732243800000|2024-11-22 02:50:00|7048.8|7045.5|7047.3|7044.5|7050.3|7047.5|7047.3|7044.5|105
1732244100000|2024-11-22 02:55:00|7048.3|7045|7047.3|7044.5|7049.3|7046.5|7046.3|7043.5|102
1732244400000|2024-11-22 03:00:00|7048.3|7045.4|7049.3|7046.5|7051.3|7047.5|7046.3|7043.5|179
1732244700000|2024-11-22 03:05:00|7048.3|7045.5|7048.3|7045.5|7050.3|7047.5|7047.3|7044.5|58
1732245000000|2024-11-22 03:10:00|7049.3|7046.5|7050.3|7046.5|7051.3|7047.5|7048.3|7045.5|92
1732245300000|2024-11-22 03:15:00|7049.3|7046|7054.3|7051.5|7056.3|7052.5|7048.3|7045.5|307
1732245600000|2024-11-22 03:20:00|7053.8|7050.5|7052.3|7049.5|7055.2|7052.4|7051.3|7048.4|164
1732245900000|2024-11-22 03:25:00|7051.3|7048.5|7042.4|7039.6|7052.3|7049.5|7042.3|7039.5|336
1732246200000|2024-11-22 03:30:00|7043.3|7040.5|7035.3|7032.5|7043.4|7040.6|7033.3|7030.5|343
1732246500000|2024-11-22 03:35:00|7034.8|7031.5|7036.3|7033.5|7037.3|7034.5|7034.3|7031.5|89
1732246800000|2024-11-22 03:40:00|7035.3|7032.5|7030.3|7027.5|7036.3|7033.5|7029.3|7026.5|140
1732247100000|2024-11-22 03:45:00|7031.3|7028|7030.3|7027.5|7033.3|7030.5|7029.3|7026.5|111
1732247400000|2024-11-22 03:50:00|7031.3|7028.5|7026.3|7023.5|7031.3|7028.5|7025.3|7022|145
1732247700000|2024-11-22 03:55:00|7027.3|7024.5|7028.3|7025.5|7028.7|7025.5|7026.2|7023.4|55
1732248000000|2024-11-22 04:00:00|7027.3|7024.5|7027.3|7024.5|7031.3|7027.5|7026.3|7023.5|95
1732248300000|2024-11-22 04:05:00|7026.3|7023.5|7028.3|7024.5|7028.3|7025.4|7025.3|7022|39
1732248600000|2024-11-22 04:10:00|7028.2|7025.4|7028.3|7025.5|7031.2|7027.5|7027.3|7024.5|78
1732248900000|2024-11-22 04:15:00|7028.2|7025.4|7028.2|7025.4|7029.3|7026.4|7026.3|7023.4|65
1732249200000|2024-11-22 04:20:00|7027.3|7024.5|7025.3|7022.5|7028.7|7025.4|7025.3|7022.4|49
1732249500000|2024-11-22 04:25:00|7024.8|7021.5|7024.3|7021.5|7026.3|7023.5|7023.3|7020.5|115
1732249800000|2024-11-22 04:30:00|7023.3|7020.5|7026.3|7022.5|7027.3|7024.5|7023.3|7020.5|66
1732250100000|2024-11-22 04:35:00|7025.3|7021.5|7023.3|7020.5|7026.3|7022.5|7023.3|7020.5|55
1732250400000|2024-11-22 04:40:00|7021.4|7018.6|7022.3|7019.5|7024.3|7021.5|7021.4|7018.6|44
1732250700000|2024-11-22 04:45:00|7021.4|7018.6|7023.3|7020.5|7024.3|7021.5|7019.3|7016.5|162
1732251000000|2024-11-22 04:50:00|7024.3|7021.5|7024.3|7020.5|7025.3|7022.5|7023.3|7020.5|32
1732251300000|2024-11-22 04:55:00|7023.3|7021.4|7023.3|7020.5|7025.3|7022.5|7023.3|7020.4|50
1732251600000|2024-11-22 05:00:00|7022.3|7019.5|7022.3|7019.5|7023.3|7020.5|7020.3|7017.5|86
1732251900000|2024-11-22 05:05:00|7021.8|7018.5|7023.3|7020.5|7024.3|7021.5|7021.2|7018|59
1732252200000|2024-11-22 05:10:00|7023.2|7019.5|7019.3|7016.5|7023.3|7020.5|7019.3|7016.5|24
1732252500000|2024-11-22 05:15:00|7020.3|7017.5|7012.3|7009.5|7020.3|7017.5|7009.3|7006.5|779
1732252800000|2024-11-22 05:20:00|7013.3|7010.5|7012.3|7009.5|7016.3|7013.5|7011.3|7007.5|120
1732253100000|2024-11-22 05:25:00|7013.3|7009|7010.3|7007.5|7013.3|7010.5|7008.4|7005.6|134
1732253400000|2024-11-22 05:30:00|7009.3|7006.5|7010.4|7007.6|7016.8|7013.6|7008.3|7005.5|291
1732253700000|2024-11-22 05:35:00|7010.3|7007.5|7011.3|7008.5|7012.4|7009.5|7009.3|7005.5|92
1732254000000|2024-11-22 05:40:00|7012.4|7008.6|7008.3|7005.5|7013.4|7010.5|7008.3|7004.6|74
1732254300000|2024-11-22 05:45:00|7009.2|7006.4|7012.4|7008.6|7013.4|7010.6|7009.2|7006.1|91
1732254600000|2024-11-22 05:50:00|7011.4|7008.5|7010.3|7007.5|7013.4|7010.5|7009.3|7006.5|47
1732254900000|2024-11-22 05:55:00|7009.3|7006.5|7008.3|7005.5|7012.3|7008.6|7007.3|7004.5|85
1732255200000|2024-11-22 06:00:00|7008.8|7004.5|7016.3|7012.5|7017.3|7014.5|7008.3|7004.5|215
1732255500000|2024-11-22 06:05:00|7017.3|7013.5|7020.3|7017.5|7021.3|7018.5|7015.3|7011.5|98
1732255800000|2024-11-22 06:10:00|7019.4|7016.6|7016.3|7013.5|7019.4|7016.6|7013.4|7010.1|141
1732256100000|2024-11-22 06:15:00|7017.3|7014.5|7015.3|7012.5|7020.3|7017.5|7015.3|7012.5|55
1732256400000|2024-11-22 06:20:00|7016.3|7013.5|7014.3|7011.5|7018.3|7015.5|7013.3|7010.4|83
1732256700000|2024-11-22 06:25:00|7013.3|7010.5|7020.2|7016.4|7021.2|7018.4|7012.4|7009.5|369
1732257000000|2024-11-22 06:30:00|7019.3|7017.4|7016.3|7013.5|7020.2|7017.4|7012.8|7009.5|149
1732257300000|2024-11-22 06:35:00|7016.2|7013.4|7011.3|7008.5|7016.2|7013.4|7008.3|7005.4|114
1732257600000|2024-11-22 06:40:00|7012.2|7009.4|7011.3|7008.5|7012.8|7009.5|7009.2|7006.4|75
1732257900000|2024-11-22 06:45:00|7012.3|7009.5|7011.3|7007.5|7014.3|7011.5|7010.3|7007.4|85
1732258200000|2024-11-22 06:50:00|7011.2|7008.5|7010.3|7007.5|7012.8|7009.5|7008.3|7005.4|126
1732258500000|2024-11-22 06:55:00|7010.2|7007.4|7012.3|7009.5|7014.3|7011.5|7009.3|7006.4|61
1732258800000|2024-11-22 07:00:00|7011.3|7008.5|7014.2|7011.4|7014.2|7011.4|7008.3|7005.4|174
1732259100000|2024-11-22 07:05:00|7015.2|7010.4|7021.1|7017.3|7023.2|7019.4|7013.2|7010|267
1732259400000|2024-11-22 07:10:00|7020.2|7017.4|7026.2|7023.4|7029.1|7025.8|7020.2|7016.9|332
1732259700000|2024-11-22 07:15:00|7027.1|7023.3|7025.2|7021.4|7027.2|7024.4|7023.2|7019.4|165
1732260000000|2024-11-22 07:20:00|7026.2|7022.4|7032.1|7028.3|7036.1|7033.3|7025.2|7022.3|534
1732260300000|2024-11-22 07:25:00|7031.1|7029.3|7033.1|7030.3|7035.1|7032.3|7028.1|7025.3|181
1732260600000|2024-11-22 07:30:00|7034.1|7031.3|7033.1|7029.3|7037|7034.2|7029.1|7026.3|330
1732260900000|2024-11-22 07:35:00|7034|7030.3|7040.1|7037.3|7042.1|7039.3|7032.6|7029.3|494
1732261200000|2024-11-22 07:40:00|7039.1|7036.3|7054.9|7052.1|7056|7053.2|7039.1|7036.2|1215
1732261500000|2024-11-22 07:45:00|7055|7052.2|7051|7048.2|7055.9|7053.1|7049|7045.2|655
1732261800000|2024-11-22 07:50:00|7052|7048.1|7059|7056.2|7060|7057.2|7049|7045.7|762
1732262100000|2024-11-22 07:55:00|7058.9|7056.1|7058|7055.2|7059.9|7057.1|7052.9|7050.1|364
1732262400000|2024-11-22 08:00:00|7058.9|7056.1|7066.9|7064.1|7066.9|7064.1|7054.9|7051.2|603
1732262700000|2024-11-22 08:05:00|7067|7064.2|7069|7066.2|7070|7067.2|7064|7061.1|676
1732263000000|2024-11-22 08:10:00|7069.9|7066.1|7072|7069.2|7073.9|7070.1|7064|7061.2|536
1732263300000|2024-11-22 08:15:00|7066|7063.2|7064.9|7062.1|7066.9|7064.1|7059|7055.2|1037
1732263600000|2024-11-22 08:20:00|7065|7062.2|7068.9|7065.1|7071.4|7068.1|7064.9|7061.2|1092
1732263900000|2024-11-22 08:25:00|7067.9|7066.1|7062.9|7060.1|7071.9|7069.1|7059.5|7055.7|1142
1732264200000|2024-11-22 08:30:00|7062|7059.2|7049|7046.2|7065.9|7062.1|7043|7040.2|2306
1732264500000|2024-11-22 08:35:00|7049.9|7045.2|7051|7047.2|7058|7054.7|7048|7045.2|494
1732264800000|2024-11-22 08:40:00|7050.1|7047.3|7055|7051.2|7058|7054.2|7049.5|7046.2|277
1732265100000|2024-11-22 08:45:00|7054|7052.2|7057|7053.2|7060|7056.2|7049|7046.2|315
1732265400000|2024-11-22 08:50:00|7056.9|7054.1|7061.9|7059.1|7063|7060.1|7051|7047.7|1197
1732265700000|2024-11-22 08:55:00|7062.9|7060.1|7048.9|7046.1|7062.9|7060.1|7046.9|7044.1|468
1732266000000|2024-11-22 09:00:00|7049|7045.1|7039.1|7036.3|7056|7053.2|7035|7031.3|1310
1732266300000|2024-11-22 09:05:00|7040.1|7037.3|7034.1|7031.3|7043.1|7040.3|7033.1|7030.3|845
1732266600000|2024-11-22 09:10:00|7034.2|7030.3|7000.1|6996.3|7034.2|7031.4|6994.2|6991.3|2322
1732266900000|2024-11-22 09:15:00|6999.2|6996.4|7004.1|7000.3|7010|7007.2|6993.2|6990.4|2127
1732267200000|2024-11-22 09:20:00|7003.1|7001.3|7018.9|7015.1|7021.9|7019.1|7003.1|7000.3|1500
1732267500000|2024-11-22 09:25:00|7018|7015.2|7023.9|7020.1|7024.9|7022.1|7014.9|7011.7|605
1732267800000|2024-11-22 09:30:00|7023|7020.2|7019.9|7017.1|7033.9|7031.1|7018.9|7015.6|906
1732268100000|2024-11-22 09:35:00|7018.9|7016.1|7012.9|7010.1|7020.9|7018.1|7012.9|7009.1|539
1732268400000|2024-11-22 09:40:00|7013.9|7010.6|7014.9|7011.1|7022.9|7020.1|7011.9|7009.1|884
1732268700000|2024-11-22 09:45:00|7013.9|7010.1|7016.9|7014.1|7023.9|7021.1|7008.9|7006.1|477
1732269000000|2024-11-22 09:50:00|7016|7013.2|7029.9|7026.1|7032.3|7029.1|7015.9|7012.1|300
1732269300000|2024-11-22 09:55:00|7030.9|7027.1|7026.9|7023.1|7033.9|7031.1|7025.9|7022.6|253
1732269600000|2024-11-22 10:00:00|7025.9|7024.1|7029.9|7027.1|7029.9|7027.1|7012.9|7009.1|485
1732269900000|2024-11-22 10:05:00|7029.8|7026.1|7034.9|7032.1|7038.9|7036|7024.9|7021.1|768
1732270200000|2024-11-22 10:10:00|7033.9|7031.1|7038.9|7036.1|7041.9|7038.1|7033.9|7031.1|340
1732270500000|2024-11-22 10:15:00|7039.8|7035.1|7043.8|7041|7047.9|7044.1|7038.9|7035.1|517
1732270800000|2024-11-22 10:20:00|7043.9|7040.1|7039.8|7037|7045.9|7043.1|7034.8|7031.1|461
1732271100000|2024-11-22 10:25:00|7039.9|7036.1|7042.8|7040|7043.9|7041|7036.9|7034|198
1732271400000|2024-11-22 10:30:00|7043.8|7041|7023.9|7021.1|7048.9|7046|7016.9|7014.1|1244
1732271700000|2024-11-22 10:35:00|7024.8|7022|7019.9|7017.1|7027.9|7024.1|7010.8|7007.7|729
1732272000000|2024-11-22 10:40:00|7019|7016.2|7016.9|7014.1|7021|7017.2|7011.9|7009.1|506
1732272300000|2024-11-22 10:45:00|7017|7013.2|7016.9|7013.1|7023.9|7021.1|7015.9|7013.1|191
1732272600000|2024-11-22 10:50:00|7015.9|7013.2|7009.9|7007.1|7019.9|7017.1|7006.9|7004.1|300
1732272900000|2024-11-22 10:55:00|7009.8|7007|7015.9|7012.1|7018.9|7015.1|7009.8|7006.1|414
1732273200000|2024-11-22 11:00:00|7016.9|7013.1|7009.9|7007.1|7017.9|7015.1|7005.9|7003.1|412
1732273500000|2024-11-22 11:05:00|7010.9|7008.1|7011.9|7009.1|7012.9|7010.1|7007.9|7005.1|342
1732273800000|2024-11-22 11:10:00|7012.9|7010.1|7009.9|7006.1|7013.9|7011.1|7006.9|7004.1|449
1732274100000|2024-11-22 11:15:00|7009|7006.2|7009.9|7007.1|7011.9|7009.1|7004.9|7001.7|352
1732274400000|2024-11-22 11:20:00|7009|7006.2|7008.9|7005.1|7010.9|7007.1|7001|6998.1|322
1732274700000|2024-11-22 11:25:00|7009|7006.2|7001.9|6998.1|7010|7007.2|7000|6996.7|286
1732275000000|2024-11-22 11:30:00|7001|6998.2|6987.9|6985.1|7001.9|6998.2|6981|6978.1|1362
1732275300000|2024-11-22 11:35:00|6988|6984.2|6980.9|6978.1|6991.9|6989.1|6979.9|6976.8|821
1732275600000|2024-11-22 11:40:00|6979.9|6977.1|6975.9|6973.1|6982|6979.1|6967.9|6965.1|1237
1732275900000|2024-11-22 11:45:00|6976|6972.2|6969.9|6967.1|6976|6973.1|6964.9|6962.1|953
1732276200000|2024-11-22 11:50:00|6970|6966.1|6972.8|6970|6975.9|6973.1|6967.9|6965.1|574
1732276500000|2024-11-22 11:55:00|6972.9|6970.1|6968.9|6965.1|6980.8|6978|6964|6961.1|920
1732276800000|2024-11-22 12:00:00|6967.8|6965|6954.9|6952.1|6972.8|6970|6953|6950.1|1141
1732277100000|2024-11-22 12:05:00|6955.8|6951.1|6955.9|6952.1|6958.9|6955.1|6948|6945.1|698
1732277400000|2024-11-22 12:10:00|6954.9|6953|6959.8|6957|6965.9|6963.1|6951.9|6949.1|1180
1732277700000|2024-11-22 12:15:00|6959.9|6956.1|6946.9|6944.1|6959.9|6957|6943|6940.2|1371
1732278000000|2024-11-22 12:20:00|6946|6943.1|6947|6943.2|6951.4|6947.6|6940|6937.2|1470
1732278300000|2024-11-22 12:25:00|6946|6942.7|6945|6942.2|6947|6944.2|6927.1|6924.2|1459
1732278600000|2024-11-22 12:30:00|6944|6941.2|6958.1|6955.3|6960|6957.1|6944|6941.2|1083
1732278900000|2024-11-22 12:35:00|6958|6955.2|6969|6965.2|6973.9|6970.2|6957|6954.2|855
1732279200000|2024-11-22 12:40:00|6968|6964.3|6963|6960.2|6972|6969.2|6962|6959.2|460
1732279500000|2024-11-22 12:45:00|6962|6959.2|6967|6963.2|6969|6966.2|6961.2|6958.4|433
1732279800000|2024-11-22 12:50:00|6966.1|6963.3|6974.9|6972.1|6976.9|6973.2|6963|6960.2|436
1732280100000|2024-11-22 12:55:00|6975|6972.2|6966|6963.2|6975.9|6973.1|6966|6963.2|826
1732280400000|2024-11-22 13:00:00|6965|6962.2|6951|6947.2|6969|6966.2|6949|6946.1|1771
1732280700000|2024-11-22 13:05:00|6950.9|6948.1|6953|6950.2|6958.9|6956.1|6947.5|6944.2|2698
1732281000000|2024-11-22 13:10:00|6952|6949.2|6939|6936.2|6954|6950.2|6937|6934.2|1295
1732281300000|2024-11-22 13:15:00|6938|6935.2|6955|6952.2|6957|6954.2|6936|6932.2|990
1732281600000|2024-11-22 13:20:00|6954|6951.2|6954|6951.2|6960|6957.2|6951.9|6948.7|461
1732281900000|2024-11-22 13:25:00|6954.9|6952.1|6953|6949.2|6958|6954.2|6950.1|6947.3|333
1732282200000|2024-11-22 13:30:00|6952.9|6950.1|6964.9|6961.1|6970|6967.1|6951|6948.2|1308
1732282500000|2024-11-22 13:35:00|6963.9|6960.1|6977.8|6975|6980.9|6978.1|6962.9|6959.6|2008
1732282800000|2024-11-22 13:40:00|6977.9|6975.1|6973.8|6971|6979.9|6977|6972.8|6970|801
1732283100000|2024-11-22 13:45:00|6973.9|6970.1|6967.8|6964|6973.9|6971|6967.3|6964|415
1732283400000|2024-11-22 13:50:00|6967.3|6965|6962.8|6960|6975.8|6972|6961.8|6958.1|631
1732283700000|2024-11-22 13:55:00|6961.9|6959.1|6969.8|6966|6971.8|6968.9|6960.8|6958|1605
1732284000000|2024-11-22 14:00:00|6969.7|6966.9|6997.6|6994.8|7006.5|7003.7|6969.7|6966.9|6467
1732284300000|2024-11-22 14:05:00|6998.6|6995.7|7004.6|7001.8|7016.5|7012.8|6989.6|6986.8|3809
1732284600000|2024-11-22 14:10:00|7004.5|7001.7|7009.4|7006.6|7014.5|7011.7|6994.6|6991.8|2928
1732284900000|2024-11-22 14:15:00|7009.5|7006.7|7010.5|7007.7|7014.5|7011.7|7002.1|6998.8|2554
1732285200000|2024-11-22 14:20:00|7010.4|7006.7|7011.5|7008.7|7019.4|7016.6|7002.5|6999.7|2310
1732285500000|2024-11-22 14:25:00|7012.4|7009.6|7008.4|7005.6|7016.5|7013.7|7003.5|7000.2|1433
1732285800000|2024-11-22 14:30:00|7009.4|7004.6|7015.3|7011.5|7018.8|7015.5|6990.5|6985.9|7158
1732286100000|2024-11-22 14:35:00|7015.4|7011.6|7034.2|7031.4|7037.2|7034.3|7014.4|7011.5|5295
1732286400000|2024-11-22 14:40:00|7035.1|7032.3|7040.1|7037.3|7042.1|7039.3|7027.2|7024.4|4905
1732286700000|2024-11-22 14:45:00|7040.2|7037.4|7048.9|7046.1|7059.8|7057|7038.1|7035.3|8773
1732287000000|2024-11-22 14:50:00|7049.9|7045.6|7045.9|7043.1|7065.8|7063|7045.8|7043|7487
1732287300000|2024-11-22 14:55:00|7046.8|7043|7061.7|7057.9|7065.7|7062.9|7044.8|7042|4822
1732287600000|2024-11-22 15:00:00|7062.7|7058.9|7056.6|7052.8|7075.6|7071.8|7053.6|7050.8|7465
1732287900000|2024-11-22 15:05:00|7056.7|7052.9|7066.6|7063.8|7079.5|7076.7|7051.7|7048.9|6378
1732288200000|2024-11-22 15:10:00|7067.6|7064.7|7078.5|7075.7|7082.4|7079.6|7064.6|7061.8|6266
1732288500000|2024-11-22 15:15:00|7079.5|7076.7|7057.9|7055.1|7079.5|7076.7|7054.8|7052|11505
1732288800000|2024-11-22 15:20:00|7057.8|7054.1|7059.9|7057.1|7065.7|7062.9|7050.4|7047.1|3597
1732289100000|2024-11-22 15:25:00|7060.9|7058.1|7063.8|7061|7067.2|7064|7054.9|7051.1|4236
1732289400000|2024-11-22 15:30:00|7065.8|7062|7076.7|7073.9|7080.7|7077.9|7065.3|7062|2608
1732289700000|2024-11-22 15:35:00|7075.8|7073|7098.6|7095.8|7101.6|7098.3|7074.7|7071.9|8943
1732290000000|2024-11-22 15:40:00|7098.5|7095.7|7108.5|7105.7|7108.5|7105.7|7094.6|7091.8|5172
1732290300000|2024-11-22 15:45:00|7110.4|7107.6|7114.5|7111.7|7118.3|7115.5|7102.5|7099.7|4228
1732290600000|2024-11-22 15:50:00|7113.5|7110.7|7092.6|7088.8|7117.4|7114.5|7091.6|7088.8|7171
1732290900000|2024-11-22 15:55:00|7093.6|7089.8|7100.6|7097.8|7102.6|7099.8|7088.6|7085.4|2159
1732291200000|2024-11-22 16:00:00|7102.6|7098.8|7102.6|7099.8|7103.6|7100.7|7090.6|7087.8|3734
1732291500000|2024-11-22 16:05:00|7101.6|7098.8|7093.7|7090.9|7104.5|7100.8|7087.7|7084.9|3190
1732291800000|2024-11-22 16:10:00|7094.6|7090.8|7066|7063.2|7095.7|7092.9|7057.5|7054.2|7776
1732292100000|2024-11-22 16:15:00|7067|7064.2|7071.1|7068.3|7078|7075.2|7058.1|7055.2|4592
1732292400000|2024-11-22 16:20:00|7072.1|7069.3|7079|7076.2|7086.9|7084.1|7070.1|7067.2|2233
1732292700000|2024-11-22 16:25:00|7078.1|7075.3|7083.9|7081.1|7087.9|7085.1|7067.1|7064.2|2311
1732293000000|2024-11-22 16:30:00|7084.9|7082.1|7084|7081.2|7088.4|7085.2|7075.1|7072.2|2804
1732293300000|2024-11-22 16:35:00|7083.9|7081.1|7089.9|7087.1|7091.9|7089|7081.9|7078.7|1876
1732293600000|2024-11-22 16:40:00|7089.8|7087|7077|7074.2|7092.8|7089.5|7076|7073.2|1857
1732293900000|2024-11-22 16:45:00|7078|7075.2|7086.8|7083|7087.8|7085|7071.9|7069.1|2448
1732294200000|2024-11-22 16:50:00|7086.9|7084|7080.8|7078|7092.2|7088.9|7078.8|7076|1387
1732294500000|2024-11-22 16:55:00|7080.9|7077.1|7087.7|7084.9|7089.2|7085.9|7079.8|7077|1106
1732294800000|2024-11-22 17:00:00|7088.7|7085.9|7091.7|7088.9|7092.7|7089.9|7084.7|7081.5|920
1732295100000|2024-11-22 17:05:00|7092.7|7089.9|7089.7|7086.9|7097.7|7094.9|7087.8|7085|902
1732295400000|2024-11-22 17:10:00|7089.8|7087|7096.7|7093.9|7097.8|7094.9|7088.7|7085.9|730
1732295700000|2024-11-22 17:15:00|7096.8|7094|7085.7|7082.9|7100.8|7097.9|7085.7|7082.9|1144
1732296000000|2024-11-22 17:20:00|7085.8|7083|7094.8|7091|7095.7|7092.9|7084.9|7082.1|708
1732296300000|2024-11-22 17:25:00|7094.7|7091.9|7094.8|7091|7097.7|7094.4|7091.7|7088.9|771
1732296600000|2024-11-22 17:30:00|7094.7|7090.9|7101.7|7098.9|7104.6|7101.8|7093.7|7090.9|2463
1732296900000|2024-11-22 17:35:00|7101.6|7098.8|7098.6|7095.8|7103.7|7100.8|7096.7|7093.9|803
1732297200000|2024-11-22 17:40:00|7098.7|7094.9|7107.5|7104.7|7109.5|7105.8|7096.7|7093.9|2193
1732297500000|2024-11-22 17:45:00|7107.6|7104.8|7106.5|7103.7|7109|7105.8|7105.5|7102.7|756
1732297800000|2024-11-22 17:50:00|7106.6|7103.8|7112.5|7109.7|7113.6|7110.8|7103.6|7099.8|2911
1732298100000|2024-11-22 17:55:00|7113.5|7110.7|7116.4|7113.6|7116.5|7113.7|7108.5|7105.7|980
1732298400000|2024-11-22 18:00:00|7116.5|7113.7|7118.4|7115.6|7135.4|7132.6|7115.5|7112.7|4659
1732298700000|2024-11-22 18:05:00|7118.5|7115.7|7116.4|7113.6|7122.4|7119.6|7114.9|7111.6|1237
1732299000000|2024-11-22 18:10:00|7117.3|7113.5|7127.3|7124.5|7129.4|7126.5|7116.4|7113.5|1363
1732299300000|2024-11-22 18:15:00|7128.2|7125.4|7124.4|7121.6|7129.4|7126.5|7120.3|7117.5|1054
1732299600000|2024-11-22 18:20:00|7125.3|7121.5|7129.3|7126.5|7130.3|7127.4|7124.3|7121.5|1523
1732299900000|2024-11-22 18:25:00|7128.4|7125.6|7134.3|7131.5|7137.3|7134.4|7128.3|7125|1236
1732300200000|2024-11-22 18:30:00|7134.2|7131.4|7129.3|7126.5|7134.2|7131.4|7127.2|7124.4|1058
1732300500000|2024-11-22 18:35:00|7130.2|7127.4|7121.3|7117.5|7131.3|7128.5|7116.3|7113.5|2187
1732300800000|2024-11-22 18:40:00|7122.3|7118.5|7126.3|7123.5|7129.3|7126.5|7122.3|7118.5|877
1732301100000|2024-11-22 18:45:00|7125.3|7122.5|7134.2|7131.4|7135.1|7132.3|7125.2|7121.5|1003
1732301400000|2024-11-22 18:50:00|7133.2|7130.4|7133.3|7130.5|7134.8|7131.5|7126.4|7123.5|2517
1732301700000|2024-11-22 18:55:00|7132.3|7129.5|7130.3|7127.5|7135.3|7131.5|7128.3|7125.5|1566
1732302000000|2024-11-22 19:00:00|7130.4|7127.6|7126.3|7123.5|7131.8|7128.5|7126.3|7123|1105
1732302300000|2024-11-22 19:05:00|7127.3|7124.4|7123.3|7119.5|7133.8|7130.5|7118.4|7115.6|2274
1732302600000|2024-11-22 19:10:00|7123.2|7120.4|7122.2|7119.4|7135.6|7132.4|7118.2|7115.4|3025
1732302900000|2024-11-22 19:15:00|7123.2|7120.4|7143.2|7139.4|7143.7|7140.4|7123.2|7120.4|5872
1732303200000|2024-11-22 19:20:00|7143.7|7140.4|7136.2|7133.4|7147.2|7144.4|7124.3|7121.4|5964
1732303500000|2024-11-22 19:25:00|7137.1|7134.3|7120.3|7117.5|7142.2|7138.4|7112.3|7109.5|10866
1732303800000|2024-11-22 19:30:00|7121.2|7118.4|7128.2|7124.4|7133.2|7130.3|7119.4|7116.6|3076
1732304100000|2024-11-22 19:35:00|7127.3|7124.5|7124.3|7121.5|7130.7|7127.4|7117.2|7114|1388
1732304400000|2024-11-22 19:40:00|7124.2|7121.4|7125.3|7122.5|7126.3|7123.4|7119.3|7116.5|738
1732304700000|2024-11-22 19:45:00|7124.3|7121.5|7126.3|7123.5|7128.2|7125.4|7124.2|7121.4|345
1732305000000|2024-11-22 19:50:00|7126.2|7123.4|7123.3|7120.5|7128.2|7124.9|7121.3|7118.5|471
1732305300000|2024-11-22 19:55:00|7124.2|7120.4|7126.2|7123.4|7127.3|7124.5|7123.2|7120.4|511
1732305600000|2024-11-22 20:00:00|7125.3|7122.4|7117.3|7114.5|7126.3|7122.9|7117.2|7114.4|861
1732305900000|2024-11-22 20:05:00|7117.2|7114.4|7117.3|7114.5|7118.3|7115.4|7115.2|7112.4|429
1732306200000|2024-11-22 20:10:00|7117.2|7114.4|7113.2|7110.4|7117.3|7114.5|7110.2|7107|715
1732306500000|2024-11-22 20:15:00|7114.1|7111.3|7117.1|7114.3|7117.1|7114.3|7113.2|7110|525
1732306800000|2024-11-22 20:20:00|7116.1|7113.3|7112.1|7109.3|7116.1|7113.3|7112.1|7109.3|276
1732307100000|2024-11-22 20:25:00|7112.2|7108.4|7116.2|7112.4|7136.1|7132.7|7107.5|7103.8|5744
1732307400000|2024-11-22 20:30:00|7116.1|7113.3|7109.2|7105.4|7118.1|7115.3|7109.1|7105.3|572
1732307700000|2024-11-22 20:35:00|7109.1|7106.3|7111.1|7107.3|7114.1|7111.3|7107.1|7104.3|301
1732308000000|2024-11-22 20:40:00|7110.1|7108.3|7111.1|7108.3|7112.1|7109.3|7109.1|7106.3|130
1732308300000|2024-11-22 20:45:00|7110.1|7107.3|7112.1|7108.3|7112.1|7109.3|7108.1|7105.3|240
1732308600000|2024-11-22 20:50:00|7111.1|7109.3|7110.2|7107.4|7113.1|7110.3|7110.1|7106.3|344
1732308900000|2024-11-22 20:55:00|7110.1|7107.3|7114.1|7111.3|7116.5|7113.3|7110.1|7107.3|406
1732309200000|2024-11-22 21:00:00|7114|7111.2|7120|7117.2|7120|7117.2|7113|7110.2|415
1732309500000|2024-11-22 21:05:00|7120.9|7117.1|7125|7121.2|7126.1|7123.3|7120.9|7117.1|650
1732309800000|2024-11-22 21:10:00|7124.1|7122.2|7122|7119.2|7126.9|7124.1|7122|7119.2|231
1732310100000|2024-11-22 21:15:00|7121|7118.2|7121|7118.2|7123|7120.1|7121|7118.1|188
1732310400000|2024-11-22 21:20:00|7120.9|7118.1|7121|7118.2|7123|7120.1|7120|7117.2|60
1732310700000|2024-11-22 21:25:00|7120|7117.2|7119|7116.2|7121|7118.2|7117|7114.2|94
1732311000000|2024-11-22 21:30:00|7118.5|7115.2|7123|7120.2|7124|7121.1|7118|7115.2|183
1732311300000|2024-11-22 21:35:00|7122|7119.2|7120.1|7116.3|7122.1|7119.3|7119.1|7116.2|118
1732311600000|2024-11-22 21:40:00|7119.1|7116.2|7120|7117.2|7122|7118.7|7116.1|7113.2|282
1732311900000|2024-11-22 21:45:00|7121|7117.7|7121|7118.2|7122|7119.2|7120|7116.2|104
1732312200000|2024-11-22 21:50:00|7120.5|7117.2|7120|7117.2|7121|7118.2|7119|7116.2|75
1732312500000|2024-11-22 21:55:00|7116.2|7116.2|7114.1|7111.3|7118|7116.2|7113.1|7110.2|157
1732489200000|2024-11-24 23:00:00|7131.2|7127.4|7120.6|7116.8|7131.7|7128.9|7100.6|7096.8|678
1732489500000|2024-11-24 23:05:00|7120.7|7116.9|7122.7|7118.9|7126.6|7122.8|7119.6|7115.8|277
1732489800000|2024-11-24 23:10:00|7122.6|7119.8|7124.7|7120.9|7127.7|7123.9|7120.9|7117.9|199
1732490100000|2024-11-24 23:15:00|7124.6|7120.8|7122.8|7119|7124.7|7121.9|7121.8|7118.7|95
1732490400000|2024-11-24 23:20:00|7122.7|7119.9|7129.8|7126|7132.9|7126.9|7121.6|7117.9|278
1732490700000|2024-11-24 23:25:00|7128.8|7125.1|7131.7|7127.9|7135.8|7132|7127.9|7124.9|150
1732491000000|2024-11-24 23:30:00|7131.6|7127.8|7128.7|7124.9|7134.1|7130.8|7126.5|7123.7|87
1732491300000|2024-11-24 23:35:00|7127.7|7123.9|7128.7|7124.9|7128.7|7125.8|7126.7|7123.8|35
1732491600000|2024-11-24 23:40:00|7127.7|7124.8|7128.6|7124.8|7129.1|7125.8|7127.6|7123.9|19
1732491900000|2024-11-24 23:45:00|7127.6|7123.8|7127.6|7123.8|7128.1|7124.8|7126.6|7123.3|29
1732492200000|2024-11-24 23:50:00|7126.6|7124.8|7126.5|7122.7|7128.5|7124.8|7126.5|7122.7|48
1732492500000|2024-11-24 23:55:00|7126.6|7123.7|7121.5|7118.7|7126.6|7123.7|7121.5|7118.7|87
1732492800000|2024-11-25 00:00:00|7122.5|7119.7|7127.5|7123.7|7128.5|7125.7|7121.5|7118.3|164
1732493100000|2024-11-25 00:05:00|7127.6|7124.7|7123.4|7119.6|7127.6|7124.7|7121.5|7118.2|84
1732493400000|2024-11-25 00:10:00|7122.5|7119.7|7121.4|7117.6|7124.5|7121.6|7120.4|7117.1|154
1732493700000|2024-11-25 00:15:00|7120.9|7118.6|7122.4|7119.6|7124.4|7121.6|7120.5|7117.6|99
1732494000000|2024-11-25 00:20:00|7122.3|7119.5|7121.4|7118.6|7122.4|7119.5|7121.3|7117.6|31
1732494300000|2024-11-25 00:25:00|7122.3|7118.5|7115.3|7112.5|7122.3|7118.6|7113.4|7110.5|181
1732494600000|2024-11-25 00:30:00|7115.4|7112.6|7117.3|7113.5|7119.9|7116.6|7115.2|7111.4|101
1732494900000|2024-11-25 00:35:00|7117.4|7113.6|7117.4|7113.6|7117.4|7114.4|7116.3|7112.6|58
1732495200000|2024-11-25 00:40:00|7116.5|7113.7|7117.4|7113.6|7118.3|7114.6|7116.5|7113.2|48
1732495500000|2024-11-25 00:45:00|7116.5|7113.7|7116.5|7112.7|7117.4|7114.5|7114.4|7110.6|104
1732495800000|2024-11-25 00:50:00|7116.4|7113.6|7115.5|7111.7|7116.5|7113.6|7114.4|7110.7|113
1732496100000|2024-11-25 00:55:00|7115.4|7112.6|7119.4|7116.6|7119.5|7116.6|7115.4|7112.5|98
1732496400000|2024-11-25 01:00:00|7120.4|7117.5|7125.4|7122.6|7129.2|7125.5|7120.3|7116.7|447
1732496700000|2024-11-25 01:05:00|7126.3|7122.5|7124.3|7121.5|7128.4|7125.5|7123.3|7120.4|131
1732497000000|2024-11-25 01:10:00|7125.3|7121.6|7131.3|7128.5|7132.4|7129.5|7123.3|7120.5|143
1732497300000|2024-11-25 01:15:00|7132.2|7128.4|7131.3|7128.5|7136.3|7133.5|7131.1|7127.4|177
1732497600000|2024-11-25 01:20:00|7130.5|7127.7|7131.4|7128.6|7132.8|7129.5|7128.3|7125.1|212
1732497900000|2024-11-25 01:25:00|7132.4|7128.1|7130.3|7127.5|7134.4|7131.5|7129.3|7126.4|113
1732498200000|2024-11-25 01:30:00|7131.1|7128.3|7117.3|7114.5|7131.4|7128.5|7116.3|7113.5|303
1732498500000|2024-11-25 01:35:00|7117.4|7113.6|7117.3|7113.5|7119.4|7116.6|7115.4|7112.5|82
1732498800000|2024-11-25 01:40:00|7116.4|7113.6|7113.3|7110.5|7117.3|7114.5|7111.4|7108.5|219
1732499100000|2024-11-25 01:45:00|7113.4|7110.6|7113.4|7110.6|7115.2|7111.5|7108.4|7105.5|163
1732499400000|2024-11-25 01:50:00|7113.3|7110.5|7110.3|7107.5|7116.4|7113.5|7105.4|7102.5|227
1732499700000|2024-11-25 01:55:00|7110.4|7107.6|7109.2|7106.4|7111.4|7108.6|7107.4|7104.5|85
1732500000000|2024-11-25 02:00:00|7109.3|7105.5|7110.2|7107.4|7112.2|7109.4|7106.3|7103.4|372
1732500300000|2024-11-25 02:05:00|7111.3|7107.5|7102.2|7099.4|7111.3|7108.4|7101.2|7098.4|271
1732500600000|2024-11-25 02:10:00|7101.4|7098.6|7103.1|7100.3|7105.3|7102.3|7100.7|7097.4|243
1732500900000|2024-11-25 02:15:00|7103.2|7099.4|7102.2|7099.4|7105.1|7101.4|7101.2|7098.3|83
1732501200000|2024-11-25 02:20:00|7101.4|7098.6|7097.2|7094.4|7102.2|7098.6|7097.2|7093.5|84
1732501500000|2024-11-25 02:25:00|7097.3|7094.5|7099.2|7096.4|7102.3|7099.4|7097.3|7094.4|63
1732501800000|2024-11-25 02:30:00|7099.3|7096.5|7093.3|7090.5|7102.3|7099.4|7092.2|7089.3|263
1732502100000|2024-11-25 02:35:00|7094.2|7090.4|7091.3|7088.5|7094.2|7090.5|7086.4|7083.6|333
1732502400000|2024-11-25 02:40:00|7091.4|7087.6|7088.3|7084.5|7093.4|7090.5|7087.3|7084.5|144
1732502700000|2024-11-25 02:45:00|7088.2|7085.4|7085.3|7082.5|7089.4|7086.6|7084.3|7081.5|162
1732503000000|2024-11-25 02:50:00|7084.3|7081.5|7086.3|7083.5|7087.3|7084|7083.3|7079.5|381
1732503300000|2024-11-25 02:55:00|7086.4|7083.6|7087.3|7084.5|7089.3|7086.4|7085.2|7082.4|203
1732503600000|2024-11-25 03:00:00|7088.3|7085.5|7087.3|7084.5|7089.3|7086.4|7081.4|7078.6|250
1732503900000|2024-11-25 03:05:00|7087.4|7083.6|7085.3|7082.5|7087.4|7083.6|7081.3|7077.6|202
1732504200000|2024-11-25 03:10:00|7084.5|7081.7|7081.5|7078.7|7085.3|7081.7|7080.5|7077.2|230
1732504500000|2024-11-25 03:15:00|7081.4|7078.6|7084.4|7081.6|7085.5|7082.7|7080.4|7077.6|109
1732504800000|2024-11-25 03:20:00|7084.5|7081.7|7085.5|7082.7|7089.4|7086.5|7083.5|7080.6|147
1732505100000|2024-11-25 03:25:00|7086.4|7082.6|7078.5|7075.7|7087.5|7084.5|7078.5|7075.6|233
1732505400000|2024-11-25 03:30:00|7079.4|7075.6|7077.5|7074.7|7082.5|7079.6|7076.5|7073.6|449
1732505700000|2024-11-25 03:35:00|7078.4|7074.6|7089.4|7086.6|7089.6|7086.7|7077.5|7074.6|213
1732506000000|2024-11-25 03:40:00|7089.3|7086.5|7089.4|7086.6|7089.5|7086.6|7086.5|7083.6|297
1732506300000|2024-11-25 03:45:00|7089.3|7086.5|7094.3|7091.5|7095.4|7092.5|7088.4|7085.6|144
1732506600000|2024-11-25 03:50:00|7094.2|7091.4|7091.3|7088.5|7096.4|7093.6|7090.3|7087.5|117
1732506900000|2024-11-25 03:55:00|7092.2|7088.4|7095.3|7092.5|7097.3|7094.5|7092.2|7088.4|76
1732507200000|2024-11-25 04:00:00|7095.2|7091.4|7100.3|7097.5|7101.3|7098.5|7095.1|7091.4|161
1732507500000|2024-11-25 04:05:00|7101.2|7098.4|7100.3|7097.5|7102.3|7099.5|7099.3|7096.5|128
1732507800000|2024-11-25 04:10:00|7099.3|7096.5|7093.3|7089.5|7101.2|7097.5|7093.2|7089.5|208
1732508100000|2024-11-25 04:15:00|7092.4|7089.6|7089.3|7085.5|7093.3|7090.5|7088.3|7085.5|156
1732508400000|2024-11-25 04:20:00|7088.3|7086.4|7085.3|7082.5|7089.3|7086.5|7084.8|7081.5|139
1732508700000|2024-11-25 04:25:00|7085.2|7082.4|7089.2|7086.4|7089.3|7086.4|7085.2|7082.4|91
1732509000000|2024-11-25 04:30:00|7089.3|7085.5|7091.2|7088.4|7092.1|7089.3|7086.4|7083.5|60
1732509300000|2024-11-25 04:35:00|7091.3|7087.5|7089.2|7086.4|7092.2|7089.3|7089.2|7086.4|49
1732509600000|2024-11-25 04:40:00|7089.3|7086.5|7084.3|7080.5|7090.3|7087|7083.3|7080.4|136
1732509900000|2024-11-25 04:45:00|7084.2|7081.4|7084.2|7081.4|7085.3|7082.5|7082.3|7079.4|73
1732510200000|2024-11-25 04:50:00|7084.3|7081.5|7080.3|7077.5|7084.3|7081.5|7080.3|7077.5|426
1732510500000|2024-11-25 04:55:00|7079.5|7076.7|7079.4|7076.6|7081.5|7078.5|7077.5|7074.7|119
1732510800000|2024-11-25 05:00:00|7079.5|7075.7|7083.4|7080.6|7083.5|7080.6|7078.4|7075.2|128
1732511100000|2024-11-25 05:05:00|7084.3|7080.5|7074.5|7070.7|7084.3|7080.6|7073.4|7070.6|215
1732511400000|2024-11-25 05:10:00|7073.5|7071.6|7071.4|7068.6|7078.4|7075.6|7071.4|7068.6|251
1732511700000|2024-11-25 05:15:00|7072.4|7068.7|7066.4|7063.6|7073.4|7070.6|7065.4|7062.5|338
1732512000000|2024-11-25 05:20:00|7067.4|7063.5|7066.3|7063.5|7067.4|7064.6|7062.3|7059.5|208
1732512300000|2024-11-25 05:25:00|7067.4|7063.6|7068.2|7065.4|7068.4|7065.5|7066.3|7062.6|153
1732512600000|2024-11-25 05:30:00|7068.3|7064.5|7065.4|7062.6|7069.3|7066.5|7062.3|7059.4|195
1732512900000|2024-11-25 05:35:00|7066.2|7063.4|7065.3|7062.5|7068.4|7065.5|7064.3|7061.4|133
1732513200000|2024-11-25 05:40:00|7066.1|7063.3|7064.3|7061.5|7069.4|7066.5|7063.4|7060.5|98
1732513500000|2024-11-25 05:45:00|7063.5|7060.7|7063.3|7060.5|7066.4|7063.5|7062.3|7059.4|127
1732513800000|2024-11-25 05:50:00|7063.2|7060.4|7058.4|7054.6|7064.3|7061.4|7055.4|7052.5|468
1732514100000|2024-11-25 05:55:00|7057.4|7054.7|7061.3|7058.5|7062.4|7059.5|7056.4|7053.5|116
1732514400000|2024-11-25 06:00:00|7061.4|7058.6|7050.5|7047.7|7061.4|7058.6|7050.5|7047.6|358
1732514700000|2024-11-25 06:05:00|7049.6|7046.8|7061.5|7058.7|7062.6|7059.7|7049.6|7046.7|379
1732515000000|2024-11-25 06:10:00|7061.6|7058.8|7058.5|7055.7|7062.5|7058.8|7056.6|7053.8|117
1732515300000|2024-11-25 06:15:00|7057.6|7054.7|7058.6|7054.8|7059.5|7055.8|7055.5|7052.6|92
1732515600000|2024-11-25 06:20:00|7057.6|7054.7|7067.3|7064.5|7068.4|7065.5|7057.5|7054.7|190
1732515900000|2024-11-25 06:25:00|7067.4|7064.6|7065.2|7061.4|7071.3|7068.5|7064.4|7061.4|136
1732516200000|2024-11-25 06:30:00|7064.3|7061.5|7063.3|7060.5|7064.3|7061.5|7061.3|7058|142
1732516500000|2024-11-25 06:35:00|7064.2|7060.4|7063.3|7060.5|7065.4|7062.5|7059.3|7056.5|280
1732516800000|2024-11-25 06:40:00|7064.2|7060.4|7064.3|7060.5|7067.3|7064.5|7063.3|7059.5|169
1732517100000|2024-11-25 06:45:00|7065.3|7061.5|7070.2|7066.4|7073.2|7069.5|7064.3|7061.4|176
1732517400000|2024-11-25 06:50:00|7069.2|7066.5|7074.2|7071.4|7075.3|7072.5|7068.2|7064.4|158
1732517700000|2024-11-25 06:55:00|7074.3|7070.5|7072.3|7068.5|7074.3|7070.5|7070.2|7067.4|118
1732518000000|2024-11-25 07:00:00|7072.2|7068.4|7067.1|7064.3|7073.2|7069.5|7066.3|7063.5|194
1732518300000|2024-11-25 07:05:00|7067.2|7063.4|7073.1|7069.3|7073.3|7070.4|7064.1|7060.4|187
1732518600000|2024-11-25 07:10:00|7072.2|7069.4|7067.2|7064.4|7073.1|7069.4|7064.1|7061.3|87
1732518900000|2024-11-25 07:15:00|7067.3|7063.5|7058.3|7055.5|7067.3|7064.3|7057.3|7054.5|347
1732519200000|2024-11-25 07:20:00|7058.4|7055.6|7050.4|7047.6|7060.3|7057.5|7050.4|7047.5|645
1732519500000|2024-11-25 07:25:00|7051.3|7047.5|7060.3|7057.5|7061.4|7058.5|7048.5|7045.7|500
1732519800000|2024-11-25 07:30:00|7060.4|7056.6|7053.4|7050.6|7060.5|7057.6|7047.4|7044.5|318
1732520100000|2024-11-25 07:35:00|7052.5|7049.7|7043.4|7040.6|7054.5|7051.6|7042.5|7039.6|353
1732520400000|2024-11-25 07:40:00|7043.5|7039.6|7042.3|7039.5|7045.4|7042.5|7041.5|7038.6|221
1732520700000|2024-11-25 07:45:00|7042.4|7039.6|7046.4|7043.6|7050.5|7047.6|7040.5|7037.7|358
1732521000000|2024-11-25 07:50:00|7045.4|7042.6|7042.5|7038.7|7050.1|7047.3|7042.5|7038.7|466
1732521300000|2024-11-25 07:55:00|7042.3|7038.5|7047.3|7044.5|7049.4|7046.6|7040.4|7036.7|389
1732521600000|2024-11-25 08:00:00|7046.4|7043.6|7047.3|7044.5|7056.4|7053.6|7044.3|7041.5|632
1732521900000|2024-11-25 08:05:00|7047.4|7044.6|7046.3|7043.5|7053.3|7050.5|7044.3|7040.5|486
1732522200000|2024-11-25 08:10:00|7045.5|7042.7|7052.2|7048.4|7057.2|7054.4|7043.3|7040.4|646
1732522500000|2024-11-25 08:15:00|7051.2|7049.4|7050.1|7046.3|7054.2|7051.4|7047.2|7044.3|353
1732522800000|2024-11-25 08:20:00|7049.1|7045.3|7047.1|7044.3|7051.2|7048.3|7041.7|7038.4|292
1732523100000|2024-11-25 08:25:00|7047.2|7043.4|7040.1|7036.3|7048.1|7045.3|7033.1|7029.8|844
1732523400000|2024-11-25 08:30:00|7039.8|7036|7042.1|7039.3|7048|7045.1|7033.1|7030.2|1631
1732523700000|2024-11-25 08:35:00|7043|7039.2|7059|7055.2|7067.3|7064|7041.1|7037.4|1569
1732524000000|2024-11-25 08:40:00|7057.9|7055.1|7058.9|7056.1|7066.9|7064.1|7056.9|7054|485
1732524300000|2024-11-25 08:45:00|7058.8|7056|7065.9|7062.1|7069.9|7066.6|7055|7052.2|657
1732524600000|2024-11-25 08:50:00|7065|7062.2|7051.8|7048|7065|7062.2|7049.9|7047.1|415
1732524900000|2024-11-25 08:55:00|7050.9|7048.1|7059.9|7057.1|7060|7057.1|7049.1|7046.3|308
1732525200000|2024-11-25 09:00:00|7060.8|7058|7080|7076.2|7080|7077.1|7060.8|7058|793
1732525500000|2024-11-25 09:05:00|7079.9|7077.1|7082.9|7080.1|7086|7082.3|7075.9|7073.1|705
1732525800000|2024-11-25 09:10:00|7084|7080.2|7081.9|7079.1|7085.9|7083.1|7079.9|7077.1|648
1732526100000|2024-11-25 09:15:00|7082.8|7079|7077.9|7075.1|7086|7083.1|7073|7070.1|424
1732526400000|2024-11-25 09:20:00|7077.8|7075|7070.9|7068.1|7077.8|7075|7066.9|7063.3|413
1732526700000|2024-11-25 09:25:00|7071|7067.2|7075.9|7072.1|7081.7|7078.9|7070.9|7067.2|348
1732527000000|2024-11-25 09:30:00|7076|7072.2|7083.9|7081.1|7085.4|7082.2|7075.9|7072.2|330
1732527300000|2024-11-25 09:35:00|7084.9|7082.1|7078|7074.2|7089|7086.1|7077.9|7074.2|494
1732527600000|2024-11-25 09:40:00|7077|7074.1|7070|7067.2|7086|7083.1|7069.1|7066.3|861
1732527900000|2024-11-25 09:45:00|7070.1|7067.3|7052.2|7049.4|7071|7068.2|7051.2|7048.4|942
1732528200000|2024-11-25 09:50:00|7051.3|7048.5|7054.4|7051.6|7056.3|7052.6|7043.4|7040.5|918
1732528500000|2024-11-25 09:55:00|7055.3|7052.5|7055.2|7052.4|7063.2|7060.4|7051.5|7048.7|593
1732528800000|2024-11-25 10:00:00|7053.6|7050.8|7052.5|7048.7|7062.2|7059.4|7047.6|7044.8|528
1732529100000|2024-11-25 10:05:00|7052.4|7049.6|7065.2|7062.4|7069.2|7066.4|7051.5|7048.6|609
1732529400000|2024-11-25 10:10:00|7065|7062.2|7081.8|7079|7082.9|7080|7063.8|7060.3|1081
1732529700000|2024-11-25 10:15:00|7082.9|7079.1|7073|7069.2|7085.9|7082.2|7072|7069.1|459
1732530000000|2024-11-25 10:20:00|7072.9|7069.1|7081|7078.2|7082.3|7079.2|7065|7061.3|431
1732530300000|2024-11-25 10:25:00|7081.9|7079.1|7074.9|7071.1|7084.3|7081.2|7072|7069.2|256
1732530600000|2024-11-25 10:30:00|7075|7072.2|7074.9|7072.1|7078.1|7075.2|7068|7065.2|246
1732530900000|2024-11-25 10:35:00|7075|7072.2|7084|7080.2|7086|7083.2|7072|7069.2|332
1732531200000|2024-11-25 10:40:00|7083.1|7080.3|7089.9|7086.1|7091|7088.2|7075|7072.1|447
1732531500000|2024-11-25 10:45:00|7089|7086.2|7090.8|7088|7102.9|7099.1|7085.8|7082.9|986
1732531800000|2024-11-25 10:50:00|7090.9|7087.1|7086.7|7083.9|7094.8|7092|7084.8|7081.9|328
1732532100000|2024-11-25 10:55:00|7087.7|7084.9|7079.7|7075.9|7088.8|7085.9|7078.4|7075.1|405
1732532400000|2024-11-25 11:00:00|7078|7075.2|7087.8|7085|7090.8|7088|7077.7|7074.9|1507
1732532700000|2024-11-25 11:05:00|7087.9|7085.1|7082.2|7079.4|7091.9|7089|7076.8|7073.9|606
1732533000000|2024-11-25 11:10:00|7081.8|7079|7084.8|7082|7087.7|7084|7080.8|7078|418
1732533300000|2024-11-25 11:15:00|7084.9|7081.1|7085.8|7083|7089.7|7086.8|7081.8|7078.1|307
1732533600000|2024-11-25 11:20:00|7086.7|7082.9|7093.7|7090.9|7098.8|7095.9|7084.8|7082|418
1732533900000|2024-11-25 11:25:00|7094.7|7091.8|7094.7|7091.9|7100.7|7097.9|7091.7|7088.9|197
1732534200000|2024-11-25 11:30:00|7095.6|7091.8|7095.7|7092.9|7098.8|7095.9|7091.7|7088.4|252
1732534500000|2024-11-25 11:35:00|7095.6|7091.9|7101.7|7097.9|7102.2|7098.9|7091.7|7088.9|184
1732534800000|2024-11-25 11:40:00|7101.6|7098.8|7098.8|7095|7108.7|7105.8|7092.7|7089.9|1017
1732535100000|2024-11-25 11:45:00|7098.7|7095.9|7101.7|7098.9|7102.6|7099.8|7094.7|7091.8|276
1732535400000|2024-11-25 11:50:00|7102.6|7098.8|7105.7|7102.9|7108.6|7105.8|7102.5|7098.8|482
1732535700000|2024-11-25 11:55:00|7106.5|7103.7|7110.7|7107.9|7112|7108.9|7106.5|7102.8|529
1732536000000|2024-11-25 12:00:00|7111.6|7107.8|7106.7|7103.9|7115.6|7111.9|7102.7|7099.8|463
1732536300000|2024-11-25 12:05:00|7107.6|7103.8|7105.7|7102.9|7110.7|7107.8|7102.7|7099.8|468
1732536600000|2024-11-25 12:10:00|7104.7|7101.9|7108.7|7105.9|7111.7|7108.9|7104.6|7100.9|429
1732536900000|2024-11-25 12:15:00|7109.6|7105.8|7101.7|7098.9|7109.8|7106.9|7084.8|7081.1|1400
1732537200000|2024-11-25 12:20:00|7102.6|7098.8|7103.7|7100.9|7109.5|7105.9|7094.7|7091.9|937
1732537500000|2024-11-25 12:25:00|7104.5|7101.7|7107.6|7103.8|7115.5|7112.7|7098.9|7096.1|1353
1732537800000|2024-11-25 12:30:00|7107.5|7104.7|7110.5|7107.7|7113.6|7110.8|7107.5|7104.7|428
1732538100000|2024-11-25 12:35:00|7110.6|7106.8|7109.5|7105.7|7115.6|7112.7|7105|7101.7|428
1732538400000|2024-11-25 12:40:00|7109.4|7106.6|7102.7|7099.9|7114.6|7111.7|7101.7|7098.8|631
1732538700000|2024-11-25 12:45:00|7103.6|7099.8|7107.6|7103.8|7107.7|7104.8|7101.7|7098.8|340
1732539000000|2024-11-25 12:50:00|7106.6|7102.9|7101.7|7098.9|7107.6|7103.8|7094.6|7091.8|465
1732539300000|2024-11-25 12:55:00|7102.6|7098.8|7109.4|7106.6|7111.5|7108.6|7101.6|7098.7|599
1732539600000|2024-11-25 13:00:00|7110.4|7107.6|7106.5|7103.7|7111.9|7108.7|7102.6|7099.7|725
1732539900000|2024-11-25 13:05:00|7106.4|7102.7|7092.8|7090|7106.6|7103.8|7089.7|7086|866
1732540200000|2024-11-25 13:10:00|7092.7|7089.9|7095.8|7093|7100.9|7098|7089.8|7087|573
1732540500000|2024-11-25 13:15:00|7095.7|7092.9|7094.8|7092|7095.9|7093|7089.8|7086.1|519
1732540800000|2024-11-25 13:20:00|7093.9|7091.1|7103.6|7100.8|7105.7|7102.8|7092.8|7089.9|830
1732541100000|2024-11-25 13:25:00|7103.5|7099.8|7099.6|7096.8|7104.6|7101.2|7096.7|7093.4|401
1732541400000|2024-11-25 13:30:00|7099.7|7095.9|7093.8|7090|7102.7|7099.9|7088.8|7086|841
1732541700000|2024-11-25 13:35:00|7092.9|7090.1|7078|7075.2|7093.8|7090.9|7077|7074.1|1226
1732542000000|2024-11-25 13:40:00|7077.9|7075.1|7081|7078.2|7086.9|7084.1|7076.9|7073.2|988
1732542300000|2024-11-25 13:45:00|7080.9|7078.1|7073.8|7071|7083.9|7081|7069.9|7066.9|971
1732542600000|2024-11-25 13:50:00|7074.7|7070.9|7078.7|7074.9|7078.7|7075|7065.8|7062.5|779
1732542900000|2024-11-25 13:55:00|7078.8|7075|7070|7066.2|7078.8|7075.9|7053|7050.1|2626
1732543200000|2024-11-25 14:00:00|7069|7067.1|7033.2|7029.4|7074|7071.2|7019.3|7016.4|8825
1732543500000|2024-11-25 14:05:00|7033.3|7030.5|6991.1|6988.3|7045.1|7042.3|6972.3|6968.8|9616
1732543800000|2024-11-25 14:10:00|6992.2|6988.4|6961.3|6957.5|6992.2|6989.3|6948.4|6945.5|7817
1732544100000|2024-11-25 14:15:00|6960.3|6956.6|6976.9|6974.1|6983.6|6980.3|6952.3|6949.5|10502
1732544400000|2024-11-25 14:20:00|6977.8|6975|6966.9|6964.1|6978.9|6976.1|6941|6938.2|6369
1732544700000|2024-11-25 14:25:00|6967.8|6964|6986.7|6983.9|6992.8|6989.9|6963.9|6961|6486
1732545000000|2024-11-25 14:30:00|6986.8|6983|7006.6|7003.8|7008.7|7005.8|6975.6|6971.9|4709
1732545300000|2024-11-25 14:35:00|7006.7|7002.8|7008.5|7005.7|7013.5|7010.7|6983.8|6980.9|3736
1732545600000|2024-11-25 14:40:00|7007.7|7004.9|6997.3|6994.5|7025.4|7022.1|6994.3|6991.4|9730
1732545900000|2024-11-25 14:45:00|6997.2|6994.4|7021.8|7019|7022.8|7020|6996.3|6993.4|4283
1732546200000|2024-11-25 14:50:00|7022.9|7019.1|6995.1|6992.3|7030.8|7028|6991.1|6988.2|4192
1732546500000|2024-11-25 14:55:00|6994.3|6991.5|6973.3|6970.5|6996.2|6993.4|6964.4|6961.6|3431
1732546800000|2024-11-25 15:00:00|6975.2|6972.4|6963.2|6960.4|6977.3|6974.3|6961.3|6958.4|2736
1732547100000|2024-11-25 15:05:00|6963.3|6960.5|6978.1|6975.3|6987.9|6985.1|6959.3|6956.5|3398
1732547400000|2024-11-25 15:10:00|6977.1|6974.3|6980.9|6977.1|6986|6983.2|6968.1|6965.2|1901
1732547700000|2024-11-25 15:15:00|6980|6977.2|6956.1|6952.3|6981|6978.1|6951.2|6948.3|3151
1732548000000|2024-11-25 15:20:00|6955.2|6952.4|6956.3|6953.5|6960.3|6956.5|6938.6|6935.6|5179
1732548300000|2024-11-25 15:25:00|6956.2|6953.4|6946.3|6942.5|6959.2|6955.5|6942.2|6939.4|2708
1732548600000|2024-11-25 15:30:00|6946.6|6942.8|6937.6|6933.8|6947.3|6944.5|6923.6|6920.8|4630
1732548900000|2024-11-25 15:35:00|6936.6|6933.7|6925.5|6922.7|6942.4|6939.5|6923.6|6920.7|2111
1732549200000|2024-11-25 15:40:00|6924.5|6921.7|6929.4|6925.6|6932.9|6929.6|6916.6|6913.7|2884
1732549500000|2024-11-25 15:45:00|6929.3|6925.5|6923.4|6920.6|6934.4|6931.1|6921.5|6918.2|1785
1732549800000|2024-11-25 15:50:00|6923.5|6919.7|6915.4|6912.6|6925.8|6922.6|6905.5|6902.7|4723
1732550100000|2024-11-25 15:55:00|6916.4|6911.8|6905.4|6902.6|6923.4|6920.5|6903.5|6900.6|2170
1732550400000|2024-11-25 16:00:00|6906.6|6903.8|6914.4|6911.6|6917.4|6914.6|6905.4|6902.6|1796
1732550700000|2024-11-25 16:05:00|6915.3|6911.5|6922.4|6918.6|6930.4|6927.6|6908.7|6905.9|4241
1732551000000|2024-11-25 16:10:00|6922.3|6919.5|6897|6894.2|6926.4|6923.6|6896|6893.2|4657
1732551300000|2024-11-25 16:15:00|6897.9|6894.1|6897.8|6894|6908.1|6904.9|6890.9|6888.1|3804
1732551600000|2024-11-25 16:20:00|6896.9|6894.1|6911.6|6907.8|6917.6|6914.8|6890.7|6887.8|3298
1732551900000|2024-11-25 16:25:00|6911.5|6908.7|6901.5|6898.7|6913.7|6910.8|6893.8|6890.9|3202
1732552200000|2024-11-25 16:30:00|6900.6|6897.7|6926.3|6922.5|6928.2|6924.9|6896.4|6892.7|3098
1732552500000|2024-11-25 16:35:00|6925.4|6922.6|6947.5|6943.7|6963.2|6959.9|6925.4|6922.6|9156
1732552800000|2024-11-25 16:40:00|6947.4|6944.6|6944.4|6941.6|6953.4|6950.6|6936.5|6933.7|1692
1732553100000|2024-11-25 16:45:00|6945.3|6941.5|6920.8|6918|6955.4|6952.6|6920|6917.1|5350
1732553400000|2024-11-25 16:50:00|6920.9|6917.1|6916.1|6912.3|6924|6921.2|6911.3|6908.5|2822
1732553700000|2024-11-25 16:55:00|6916.2|6913.4|6898.4|6894.6|6921.1|6918.3|6896.6|6893.8|5471
1732554000000|2024-11-25 17:00:00|6898.3|6895.5|6905.4|6902.6|6908.4|6904.7|6897.4|6894.6|4118
1732554300000|2024-11-25 17:05:00|6905.5|6902.7|6927.5|6924.7|6932.7|6929.5|6905.5|6902.6|1979
1732554600000|2024-11-25 17:10:00|6927.4|6924.6|6913.7|6910.9|6929.6|6926.7|6911.7|6908.9|2317
1732554900000|2024-11-25 17:15:00|6914.7|6911.9|6917.5|6914.7|6922.6|6919.8|6912.7|6909.9|1351
1732555200000|2024-11-25 17:20:00|6917.6|6914.8|6904.7|6901.9|6918.6|6915.7|6902.7|6899.5|1513
1732555500000|2024-11-25 17:25:00|6905.6|6902.8|6914.6|6910.8|6924.6|6921.8|6904.8|6901.5|1509
1732555800000|2024-11-25 17:30:00|6913.7|6910.9|6910.5|6906.7|6923.5|6920.7|6908.6|6905.7|1626
1732556100000|2024-11-25 17:35:00|6910.4|6907.6|6906.7|6903.9|6923.6|6920.8|6903.6|6899.9|1615
1732556400000|2024-11-25 17:40:00|6905.7|6902.9|6899.9|6897.1|6908.8|6905.9|6897|6893.7|3371
1732556700000|2024-11-25 17:45:00|6900.8|6898|6898|6894.2|6905.9|6903.1|6897.8|6894.2|1056
1732557000000|2024-11-25 17:50:00|6897.9|6895.1|6902|6899.2|6910.9|6908.1|6895.9|6893.1|1255
1732557300000|2024-11-25 17:55:00|6903|6899.1|6892.3|6889.5|6903|6899.1|6889.3|6886.3|3804
1732557600000|2024-11-25 18:00:00|6892.2|6889.4|6892.2|6888.4|6895.3|6892.4|6891.1|6887.9|1422
1732557900000|2024-11-25 18:05:00|6891.3|6888.5|6885.2|6882.4|6895.1|6891.4|6879.2|6876.3|2537
1732558200000|2024-11-25 18:10:00|6886|6883.2|6879.4|6875.6|6891.2|6888.4|6876.4|6873.6|1871
1732558500000|2024-11-25 18:15:00|6879.3|6876.5|6877.4|6874.6|6882.3|6879.5|6868.4|6864.9|2299
1732558800000|2024-11-25 18:20:00|6878.4|6875.5|6885.2|6882.4|6887.3|6884.5|6876.5|6873.5|1237
1732559100000|2024-11-25 18:25:00|6886.3|6882.5|6885.4|6882.6|6888.3|6885.5|6879.5|6876.7|1059
1732559400000|2024-11-25 18:30:00|6885.3|6882.5|6884.3|6881.5|6889|6886.2|6881.4|6878.6|1478
1732559700000|2024-11-25 18:35:00|6883.5|6880.7|6880.4|6877.6|6887.4|6884.5|6880.3|6877.5|944
1732560000000|2024-11-25 18:40:00|6880.3|6877.5|6885.4|6882.6|6887.4|6883.7|6879.5|6876.7|1534
1732560300000|2024-11-25 18:45:00|6886.2|6883.4|6883.5|6880.7|6890.4|6886.6|6882.4|6878.7|1964
1732560600000|2024-11-25 18:50:00|6883.4|6880.6|6874.5|6871.7|6883.5|6880.6|6872.4|6869.6|887
1732560900000|2024-11-25 18:55:00|6875.4|6871.6|6884.4|6881.6|6887.5|6884.6|6874.5|6871.6|1045
1732561200000|2024-11-25 19:00:00|6884.5|6880.7|6885.6|6881.8|6889.5|6886.7|6882.5|6879.6|3132
1732561500000|2024-11-25 19:05:00|6884.8|6882.8|6884.8|6882|6888.6|6885.7|6878.8|6876|2292
1732561800000|2024-11-25 19:10:00|6884.9|6881.1|6885.7|6882.9|6887.8|6884.9|6878.9|6876|2189
1732562100000|2024-11-25 19:15:00|6886.7|6883.9|6883.7|6880.9|6891.7|6888.9|6883.7|6880.8|2185
1732562400000|2024-11-25 19:20:00|6883.6|6880.8|6881.7|6878.9|6885.7|6882.9|6880.7|6877.9|2455
1732562700000|2024-11-25 19:25:00|6882.6|6878.8|6889.6|6886.8|6894|6890.8|6880.9|6878.1|12246
1732563000000|2024-11-25 19:30:00|6889.7|6886.9|6884.6|6881.8|6891.5|6888.7|6884.5|6881.7|2541
1732563300000|2024-11-25 19:35:00|6884.5|6881.7|6879.6|6876.8|6885.7|6882.8|6878.6|6875.8|664
1732563600000|2024-11-25 19:40:00|6879.7|6875.9|6886.5|6883.7|6886.7|6883.9|6879.2|6875.9|419
1732563900000|2024-11-25 19:45:00|6886.6|6883.8|6887.6|6884.8|6889|6885.9|6885.5|6882.7|438
1732564200000|2024-11-25 19:50:00|6887.5|6883.7|6892.5|6889.7|6894.5|6891.7|6886.6|6883.7|1135
1732564500000|2024-11-25 19:55:00|6893.5|6890.7|6894.2|6891.4|6898.2|6895.4|6892.3|6889.5|2448
1732564800000|2024-11-25 20:00:00|6893.4|6890.6|6897.3|6894.5|6901.2|6898.2|6893.3|6890.5|499
1732565100000|2024-11-25 20:05:00|6898.2|6894.4|6898.2|6894.4|6902.2|6898.5|6896.2|6893.4|333
1732565400000|2024-11-25 20:10:00|6897.3|6894.5|6896.3|6893.5|6901.3|6898.5|6895.3|6892.1|618
1732565700000|2024-11-25 20:15:00|6896.4|6892.6|6899.3|6896.5|6901.3|6898.4|6896.3|6892.6|443
1732566000000|2024-11-25 20:20:00|6899.2|6896.4|6898.3|6894.5|6902.4|6899.6|6898.2|6894.5|371
1732566300000|2024-11-25 20:25:00|6898.2|6895.4|6898.3|6894.5|6899.3|6896.4|6895.4|6892.5|329
1732566600000|2024-11-25 20:30:00|6897.3|6894.6|6900.3|6897.5|6902.3|6899.5|6897.3|6894.1|401
1732566900000|2024-11-25 20:35:00|6899.4|6896.5|6901.4|6898.6|6902.4|6899.6|6899.3|6896.4|478
1732567200000|2024-11-25 20:40:00|6902.3|6898.5|6899.5|6896.7|6902.3|6898.6|6898.5|6895.7|493
1732567500000|2024-11-25 20:45:00|6899.4|6896.6|6898.5|6895.7|6902.9|6899.7|6898.4|6895.6|298
1732567800000|2024-11-25 20:50:00|6899.3|6896.5|6902.5|6899.7|6903.9|6900.7|6898.5|6895.7|298
1732568100000|2024-11-25 20:55:00|6901.7|6898.9|6902.5|6898.7|6903.6|6900.8|6900.6|6897.7|467
1732568400000|2024-11-25 21:00:00|6902.4|6899.6|6899.4|6896.6|6902.6|6899.8|6898.5|6895.6|277
1732568700000|2024-11-25 21:05:00|6897.6|6894.8|6902.4|6898.6|6902.4|6899.5|6896.6|6893.7|488
1732569000000|2024-11-25 21:10:00|6901.5|6898.7|6902.3|6899.5|6903.4|6900.6|6901.3|6898.5|287
1732569300000|2024-11-25 21:15:00|6903.3|6900.5|6902.4|6899.6|6904.2|6901.4|6901.4|6898.2|85
1732569600000|2024-11-25 21:20:00|6901.4|6898.6|6900.4|6897.6|6901.4|6898.6|6899.4|6896.1|104
1732569900000|2024-11-25 21:25:00|6901.2|6898.4|6899.4|6896.6|6901.4|6898.5|6899.3|6896.5|113
1732570200000|2024-11-25 21:30:00|6900.3|6896.5|6902.4|6898.6|6903.3|6900.5|6899.3|6896.5|105
1732570500000|2024-11-25 21:35:00|6902.3|6899.5|6901.4|6898.6|6902.5|6899.6|6900.4|6897.5|56
1732570800000|2024-11-25 21:40:00|6901.3|6898.5|6903.3|6900.5|6904.4|6900.7|6899.4|6896.6|429
1732571100000|2024-11-25 21:45:00|6903.4|6900.6|6903.4|6900.6|6904.4|6901.5|6902.3|6899.4|147
1732571400000|2024-11-25 21:50:00|6903.3|6900.5|6903.3|6900.5|6906.2|6903.4|6903.2|6900.4|163
1732571700000|2024-11-25 21:55:00|6903.2|6900.4|6902.2|6898.4|6904.6|6901.4|6901.1|6897.4|214
1732575600000|2024-11-25 23:00:00|6898.3|6895.5|6889.4|6885.6|6900.3|6897.4|6888.4|6885.3|289
1732575900000|2024-11-25 23:05:00|6888.5|6885.7|6886.5|6882.7|6891.2|6887.7|6886.5|6882.7|173
1732576200000|2024-11-25 23:10:00|6885.5|6882.6|6879.7|6876.9|6885.5|6882.7|6876.7|6873.9|449
1732576500000|2024-11-25 23:15:00|6880.6|6876.8|6883.6|6880.8|6885.5|6881.8|6880.6|6876.8|51
1732576800000|2024-11-25 23:20:00|6884.6|6880.9|6884.5|6880.7|6885.7|6882.8|6882.5|6878.8|91
1732577100000|2024-11-25 23:25:00|6883.6|6880.8|6883.6|6880.8|6884.6|6881.7|6883.6|6880.7|44
1732577400000|2024-11-25 23:30:00|6884.5|6880.7|6883.7|6880.9|6884.6|6881.7|6882.6|6879.7|55
1732577700000|2024-11-25 23:35:00|6882.8|6880|6877.6|6874.8|6883.7|6880|6877.5|6874.7|103
1732578000000|2024-11-25 23:40:00|6878.5|6874.7|6870.6|6867.8|6878.5|6875.2|6861.7|6858.8|630
1732578300000|2024-11-25 23:45:00|6871.5|6867.7|6869.5|6865.7|6871.5|6867.8|6864.6|6861.8|146
1732578600000|2024-11-25 23:50:00|6868.6|6865.8|6860.5|6856.7|6868.6|6865.8|6857.7|6854.9|258
1732578900000|2024-11-25 23:55:00|6860.6|6857.7|6858.5|6854.7|6860.6|6857.7|6857.6|6854.7|237
1732492800000|2024-11-25 00:00:00|7122.5|7119.7|7127.5|7123.7|7128.5|7125.7|7121.5|7118.3|164
1732493100000|2024-11-25 00:05:00|7127.6|7124.7|7123.4|7119.6|7127.6|7124.7|7121.5|7118.2|84
1732493400000|2024-11-25 00:10:00|7122.5|7119.7|7121.4|7117.6|7124.5|7121.6|7120.4|7117.1|154
1732493700000|2024-11-25 00:15:00|7120.9|7118.6|7122.4|7119.6|7124.4|7121.6|7120.5|7117.6|99
1732494000000|2024-11-25 00:20:00|7122.3|7119.5|7121.4|7118.6|7122.4|7119.5|7121.3|7117.6|31
1732494300000|2024-11-25 00:25:00|7122.3|7118.5|7115.3|7112.5|7122.3|7118.6|7113.4|7110.5|181
1732494600000|2024-11-25 00:30:00|7115.4|7112.6|7117.3|7113.5|7119.9|7116.6|7115.2|7111.4|101
1732494900000|2024-11-25 00:35:00|7117.4|7113.6|7117.4|7113.6|7117.4|7114.4|7116.3|7112.6|58
1732495200000|2024-11-25 00:40:00|7116.5|7113.7|7117.4|7113.6|7118.3|7114.6|7116.5|7113.2|48
1732495500000|2024-11-25 00:45:00|7116.5|7113.7|7116.5|7112.7|7117.4|7114.5|7114.4|7110.6|104
1732495800000|2024-11-25 00:50:00|7116.4|7113.6|7115.5|7111.7|7116.5|7113.6|7114.4|7110.7|113
1732496100000|2024-11-25 00:55:00|7115.4|7112.6|7119.4|7116.6|7119.5|7116.6|7115.4|7112.5|98
1732496400000|2024-11-25 01:00:00|7120.4|7117.5|7125.4|7122.6|7129.2|7125.5|7120.3|7116.7|447
1732496700000|2024-11-25 01:05:00|7126.3|7122.5|7124.3|7121.5|7128.4|7125.5|7123.3|7120.4|131
1732497000000|2024-11-25 01:10:00|7125.3|7121.6|7131.3|7128.5|7132.4|7129.5|7123.3|7120.5|143
1732497300000|2024-11-25 01:15:00|7132.2|7128.4|7131.3|7128.5|7136.3|7133.5|7131.1|7127.4|177
1732497600000|2024-11-25 01:20:00|7130.5|7127.7|7131.4|7128.6|7132.8|7129.5|7128.3|7125.1|212
1732497900000|2024-11-25 01:25:00|7132.4|7128.1|7130.3|7127.5|7134.4|7131.5|7129.3|7126.4|113
1732498200000|2024-11-25 01:30:00|7131.1|7128.3|7117.3|7114.5|7131.4|7128.5|7116.3|7113.5|303
1732498500000|2024-11-25 01:35:00|7117.4|7113.6|7117.3|7113.5|7119.4|7116.6|7115.4|7112.5|82
1732498800000|2024-11-25 01:40:00|7116.4|7113.6|7113.3|7110.5|7117.3|7114.5|7111.4|7108.5|219
1732499100000|2024-11-25 01:45:00|7113.4|7110.6|7113.4|7110.6|7115.2|7111.5|7108.4|7105.5|163
1732499400000|2024-11-25 01:50:00|7113.3|7110.5|7110.3|7107.5|7116.4|7113.5|7105.4|7102.5|227
1732499700000|2024-11-25 01:55:00|7110.4|7107.6|7109.2|7106.4|7111.4|7108.6|7107.4|7104.5|85
1732500000000|2024-11-25 02:00:00|7109.3|7105.5|7110.2|7107.4|7112.2|7109.4|7106.3|7103.4|372
1732500300000|2024-11-25 02:05:00|7111.3|7107.5|7102.2|7099.4|7111.3|7108.4|7101.2|7098.4|271
1732500600000|2024-11-25 02:10:00|7101.4|7098.6|7103.1|7100.3|7105.3|7102.3|7100.7|7097.4|243
1732500900000|2024-11-25 02:15:00|7103.2|7099.4|7102.2|7099.4|7105.1|7101.4|7101.2|7098.3|83
1732501200000|2024-11-25 02:20:00|7101.4|7098.6|7097.2|7094.4|7102.2|7098.6|7097.2|7093.5|84
1732501500000|2024-11-25 02:25:00|7097.3|7094.5|7099.2|7096.4|7102.3|7099.4|7097.3|7094.4|63
1732501800000|2024-11-25 02:30:00|7099.3|7096.5|7093.3|7090.5|7102.3|7099.4|7092.2|7089.3|263
1732502100000|2024-11-25 02:35:00|7094.2|7090.4|7091.3|7088.5|7094.2|7090.5|7086.4|7083.6|333
1732502400000|2024-11-25 02:40:00|7091.4|7087.6|7088.3|7084.5|7093.4|7090.5|7087.3|7084.5|144
1732502700000|2024-11-25 02:45:00|7088.2|7085.4|7085.3|7082.5|7089.4|7086.6|7084.3|7081.5|162
1732503000000|2024-11-25 02:50:00|7084.3|7081.5|7086.3|7083.5|7087.3|7084|7083.3|7079.5|381
1732503300000|2024-11-25 02:55:00|7086.4|7083.6|7087.3|7084.5|7089.3|7086.4|7085.2|7082.4|203
1732503600000|2024-11-25 03:00:00|7088.3|7085.5|7087.3|7084.5|7089.3|7086.4|7081.4|7078.6|250
1732503900000|2024-11-25 03:05:00|7087.4|7083.6|7085.3|7082.5|7087.4|7083.6|7081.3|7077.6|202
1732504200000|2024-11-25 03:10:00|7084.5|7081.7|7081.5|7078.7|7085.3|7081.7|7080.5|7077.2|230
1732504500000|2024-11-25 03:15:00|7081.4|7078.6|7084.4|7081.6|7085.5|7082.7|7080.4|7077.6|109
1732504800000|2024-11-25 03:20:00|7084.5|7081.7|7085.5|7082.7|7089.4|7086.5|7083.5|7080.6|147
1732505100000|2024-11-25 03:25:00|7086.4|7082.6|7078.5|7075.7|7087.5|7084.5|7078.5|7075.6|233
1732505400000|2024-11-25 03:30:00|7079.4|7075.6|7077.5|7074.7|7082.5|7079.6|7076.5|7073.6|449
1732505700000|2024-11-25 03:35:00|7078.4|7074.6|7089.4|7086.6|7089.6|7086.7|7077.5|7074.6|213
1732506000000|2024-11-25 03:40:00|7089.3|7086.5|7089.4|7086.6|7089.5|7086.6|7086.5|7083.6|297
1732506300000|2024-11-25 03:45:00|7089.3|7086.5|7094.3|7091.5|7095.4|7092.5|7088.4|7085.6|144
1732506600000|2024-11-25 03:50:00|7094.2|7091.4|7091.3|7088.5|7096.4|7093.6|7090.3|7087.5|117
1732506900000|2024-11-25 03:55:00|7092.2|7088.4|7095.3|7092.5|7097.3|7094.5|7092.2|7088.4|76
1732507200000|2024-11-25 04:00:00|7095.2|7091.4|7100.3|7097.5|7101.3|7098.5|7095.1|7091.4|161
1732507500000|2024-11-25 04:05:00|7101.2|7098.4|7100.3|7097.5|7102.3|7099.5|7099.3|7096.5|128
1732507800000|2024-11-25 04:10:00|7099.3|7096.5|7093.3|7089.5|7101.2|7097.5|7093.2|7089.5|208
1732508100000|2024-11-25 04:15:00|7092.4|7089.6|7089.3|7085.5|7093.3|7090.5|7088.3|7085.5|156
1732508400000|2024-11-25 04:20:00|7088.3|7086.4|7085.3|7082.5|7089.3|7086.5|7084.8|7081.5|139
1732508700000|2024-11-25 04:25:00|7085.2|7082.4|7089.2|7086.4|7089.3|7086.4|7085.2|7082.4|91
1732509000000|2024-11-25 04:30:00|7089.3|7085.5|7091.2|7088.4|7092.1|7089.3|7086.4|7083.5|60
1732509300000|2024-11-25 04:35:00|7091.3|7087.5|7089.2|7086.4|7092.2|7089.3|7089.2|7086.4|49
1732509600000|2024-11-25 04:40:00|7089.3|7086.5|7084.3|7080.5|7090.3|7087|7083.3|7080.4|136
1732509900000|2024-11-25 04:45:00|7084.2|7081.4|7084.2|7081.4|7085.3|7082.5|7082.3|7079.4|73
1732510200000|2024-11-25 04:50:00|7084.3|7081.5|7080.3|7077.5|7084.3|7081.5|7080.3|7077.5|426
1732510500000|2024-11-25 04:55:00|7079.5|7076.7|7079.4|7076.6|7081.5|7078.5|7077.5|7074.7|119
1732510800000|2024-11-25 05:00:00|7079.5|7075.7|7083.4|7080.6|7083.5|7080.6|7078.4|7075.2|128
1732511100000|2024-11-25 05:05:00|7084.3|7080.5|7074.5|7070.7|7084.3|7080.6|7073.4|7070.6|215
1732511400000|2024-11-25 05:10:00|7073.5|7071.6|7071.4|7068.6|7078.4|7075.6|7071.4|7068.6|251
1732511700000|2024-11-25 05:15:00|7072.4|7068.7|7066.4|7063.6|7073.4|7070.6|7065.4|7062.5|338
1732512000000|2024-11-25 05:20:00|7067.4|7063.5|7066.3|7063.5|7067.4|7064.6|7062.3|7059.5|208
1732512300000|2024-11-25 05:25:00|7067.4|7063.6|7068.2|7065.4|7068.4|7065.5|7066.3|7062.6|153
1732512600000|2024-11-25 05:30:00|7068.3|7064.5|7065.4|7062.6|7069.3|7066.5|7062.3|7059.4|195
1732512900000|2024-11-25 05:35:00|7066.2|7063.4|7065.3|7062.5|7068.4|7065.5|7064.3|7061.4|133
1732513200000|2024-11-25 05:40:00|7066.1|7063.3|7064.3|7061.5|7069.4|7066.5|7063.4|7060.5|98
1732513500000|2024-11-25 05:45:00|7063.5|7060.7|7063.3|7060.5|7066.4|7063.5|7062.3|7059.4|127
1732513800000|2024-11-25 05:50:00|7063.2|7060.4|7058.4|7054.6|7064.3|7061.4|7055.4|7052.5|468
1732514100000|2024-11-25 05:55:00|7057.4|7054.7|7061.3|7058.5|7062.4|7059.5|7056.4|7053.5|116
1732514400000|2024-11-25 06:00:00|7061.4|7058.6|7050.5|7047.7|7061.4|7058.6|7050.5|7047.6|358
1732514700000|2024-11-25 06:05:00|7049.6|7046.8|7061.5|7058.7|7062.6|7059.7|7049.6|7046.7|379
1732515000000|2024-11-25 06:10:00|7061.6|7058.8|7058.5|7055.7|7062.5|7058.8|7056.6|7053.8|117
1732515300000|2024-11-25 06:15:00|7057.6|7054.7|7058.6|7054.8|7059.5|7055.8|7055.5|7052.6|92
1732515600000|2024-11-25 06:20:00|7057.6|7054.7|7067.3|7064.5|7068.4|7065.5|7057.5|7054.7|190
1732515900000|2024-11-25 06:25:00|7067.4|7064.6|7065.2|7061.4|7071.3|7068.5|7064.4|7061.4|136
1732516200000|2024-11-25 06:30:00|7064.3|7061.5|7063.3|7060.5|7064.3|7061.5|7061.3|7058|142
1732516500000|2024-11-25 06:35:00|7064.2|7060.4|7063.3|7060.5|7065.4|7062.5|7059.3|7056.5|280
1732516800000|2024-11-25 06:40:00|7064.2|7060.4|7064.3|7060.5|7067.3|7064.5|7063.3|7059.5|169
1732517100000|2024-11-25 06:45:00|7065.3|7061.5|7070.2|7066.4|7073.2|7069.5|7064.3|7061.4|176
1732517400000|2024-11-25 06:50:00|7069.2|7066.5|7074.2|7071.4|7075.3|7072.5|7068.2|7064.4|158
1732517700000|2024-11-25 06:55:00|7074.3|7070.5|7072.3|7068.5|7074.3|7070.5|7070.2|7067.4|118
1732518000000|2024-11-25 07:00:00|7072.2|7068.4|7067.1|7064.3|7073.2|7069.5|7066.3|7063.5|194
1732518300000|2024-11-25 07:05:00|7067.2|7063.4|7073.1|7069.3|7073.3|7070.4|7064.1|7060.4|187
1732518600000|2024-11-25 07:10:00|7072.2|7069.4|7067.2|7064.4|7073.1|7069.4|7064.1|7061.3|87
1732518900000|2024-11-25 07:15:00|7067.3|7063.5|7058.3|7055.5|7067.3|7064.3|7057.3|7054.5|347
1732519200000|2024-11-25 07:20:00|7058.4|7055.6|7050.4|7047.6|7060.3|7057.5|7050.4|7047.5|645
1732519500000|2024-11-25 07:25:00|7051.3|7047.5|7060.3|7057.5|7061.4|7058.5|7048.5|7045.7|500
1732519800000|2024-11-25 07:30:00|7060.4|7056.6|7053.4|7050.6|7060.5|7057.6|7047.4|7044.5|318
1732520100000|2024-11-25 07:35:00|7052.5|7049.7|7043.4|7040.6|7054.5|7051.6|7042.5|7039.6|353
1732520400000|2024-11-25 07:40:00|7043.5|7039.6|7042.3|7039.5|7045.4|7042.5|7041.5|7038.6|221
1732520700000|2024-11-25 07:45:00|7042.4|7039.6|7046.4|7043.6|7050.5|7047.6|7040.5|7037.7|358
1732521000000|2024-11-25 07:50:00|7045.4|7042.6|7042.5|7038.7|7050.1|7047.3|7042.5|7038.7|466
1732521300000|2024-11-25 07:55:00|7042.3|7038.5|7047.3|7044.5|7049.4|7046.6|7040.4|7036.7|389
1732521600000|2024-11-25 08:00:00|7046.4|7043.6|7047.3|7044.5|7056.4|7053.6|7044.3|7041.5|632
1732521900000|2024-11-25 08:05:00|7047.4|7044.6|7046.3|7043.5|7053.3|7050.5|7044.3|7040.5|486
1732522200000|2024-11-25 08:10:00|7045.5|7042.7|7052.2|7048.4|7057.2|7054.4|7043.3|7040.4|646
1732522500000|2024-11-25 08:15:00|7051.2|7049.4|7050.1|7046.3|7054.2|7051.4|7047.2|7044.3|353
1732522800000|2024-11-25 08:20:00|7049.1|7045.3|7047.1|7044.3|7051.2|7048.3|7041.7|7038.4|292
1732523100000|2024-11-25 08:25:00|7047.2|7043.4|7040.1|7036.3|7048.1|7045.3|7033.1|7029.8|844
1732523400000|2024-11-25 08:30:00|7039.8|7036|7042.1|7039.3|7048|7045.1|7033.1|7030.2|1631
1732523700000|2024-11-25 08:35:00|7043|7039.2|7059|7055.2|7067.3|7064|7041.1|7037.4|1569
1732524000000|2024-11-25 08:40:00|7057.9|7055.1|7058.9|7056.1|7066.9|7064.1|7056.9|7054|485
1732524300000|2024-11-25 08:45:00|7058.8|7056|7065.9|7062.1|7069.9|7066.6|7055|7052.2|657
1732524600000|2024-11-25 08:50:00|7065|7062.2|7051.8|7048|7065|7062.2|7049.9|7047.1|415
1732524900000|2024-11-25 08:55:00|7050.9|7048.1|7059.9|7057.1|7060|7057.1|7049.1|7046.3|308
1732525200000|2024-11-25 09:00:00|7060.8|7058|7080|7076.2|7080|7077.1|7060.8|7058|793
1732525500000|2024-11-25 09:05:00|7079.9|7077.1|7082.9|7080.1|7086|7082.3|7075.9|7073.1|705
1732525800000|2024-11-25 09:10:00|7084|7080.2|7081.9|7079.1|7085.9|7083.1|7079.9|7077.1|648
1732526100000|2024-11-25 09:15:00|7082.8|7079|7077.9|7075.1|7086|7083.1|7073|7070.1|424
1732526400000|2024-11-25 09:20:00|7077.8|7075|7070.9|7068.1|7077.8|7075|7066.9|7063.3|413
1732526700000|2024-11-25 09:25:00|7071|7067.2|7075.9|7072.1|7081.7|7078.9|7070.9|7067.2|348
1732527000000|2024-11-25 09:30:00|7076|7072.2|7083.9|7081.1|7085.4|7082.2|7075.9|7072.2|330
1732527300000|2024-11-25 09:35:00|7084.9|7082.1|7078|7074.2|7089|7086.1|7077.9|7074.2|494
1732527600000|2024-11-25 09:40:00|7077|7074.1|7070|7067.2|7086|7083.1|7069.1|7066.3|861
1732527900000|2024-11-25 09:45:00|7070.1|7067.3|7052.2|7049.4|7071|7068.2|7051.2|7048.4|942
1732528200000|2024-11-25 09:50:00|7051.3|7048.5|7054.4|7051.6|7056.3|7052.6|7043.4|7040.5|918
1732528500000|2024-11-25 09:55:00|7055.3|7052.5|7055.2|7052.4|7063.2|7060.4|7051.5|7048.7|593
1732528800000|2024-11-25 10:00:00|7053.6|7050.8|7052.5|7048.7|7062.2|7059.4|7047.6|7044.8|528
1732529100000|2024-11-25 10:05:00|7052.4|7049.6|7065.2|7062.4|7069.2|7066.4|7051.5|7048.6|609
1732529400000|2024-11-25 10:10:00|7065|7062.2|7081.8|7079|7082.9|7080|7063.8|7060.3|1081
1732529700000|2024-11-25 10:15:00|7082.9|7079.1|7073|7069.2|7085.9|7082.2|7072|7069.1|459
1732530000000|2024-11-25 10:20:00|7072.9|7069.1|7081|7078.2|7082.3|7079.2|7065|7061.3|431
1732530300000|2024-11-25 10:25:00|7081.9|7079.1|7074.9|7071.1|7084.3|7081.2|7072|7069.2|256
1732530600000|2024-11-25 10:30:00|7075|7072.2|7074.9|7072.1|7078.1|7075.2|7068|7065.2|246
1732530900000|2024-11-25 10:35:00|7075|7072.2|7084|7080.2|7086|7083.2|7072|7069.2|332
1732531200000|2024-11-25 10:40:00|7083.1|7080.3|7089.9|7086.1|7091|7088.2|7075|7072.1|447
1732531500000|2024-11-25 10:45:00|7089|7086.2|7090.8|7088|7102.9|7099.1|7085.8|7082.9|986
1732531800000|2024-11-25 10:50:00|7090.9|7087.1|7086.7|7083.9|7094.8|7092|7084.8|7081.9|328
1732532100000|2024-11-25 10:55:00|7087.7|7084.9|7079.7|7075.9|7088.8|7085.9|7078.4|7075.1|405
1732532400000|2024-11-25 11:00:00|7078|7075.2|7087.8|7085|7090.8|7088|7077.7|7074.9|1507
1732532700000|2024-11-25 11:05:00|7087.9|7085.1|7082.2|7079.4|7091.9|7089|7076.8|7073.9|606
1732533000000|2024-11-25 11:10:00|7081.8|7079|7084.8|7082|7087.7|7084|7080.8|7078|418
1732533300000|2024-11-25 11:15:00|7084.9|7081.1|7085.8|7083|7089.7|7086.8|7081.8|7078.1|307
1732533600000|2024-11-25 11:20:00|7086.7|7082.9|7093.7|7090.9|7098.8|7095.9|7084.8|7082|418
1732533900000|2024-11-25 11:25:00|7094.7|7091.8|7094.7|7091.9|7100.7|7097.9|7091.7|7088.9|197
1732534200000|2024-11-25 11:30:00|7095.6|7091.8|7095.7|7092.9|7098.8|7095.9|7091.7|7088.4|252
1732534500000|2024-11-25 11:35:00|7095.6|7091.9|7101.7|7097.9|7102.2|7098.9|7091.7|7088.9|184
1732534800000|2024-11-25 11:40:00|7101.6|7098.8|7098.8|7095|7108.7|7105.8|7092.7|7089.9|1017
1732535100000|2024-11-25 11:45:00|7098.7|7095.9|7101.7|7098.9|7102.6|7099.8|7094.7|7091.8|276
1732535400000|2024-11-25 11:50:00|7102.6|7098.8|7105.7|7102.9|7108.6|7105.8|7102.5|7098.8|482
1732535700000|2024-11-25 11:55:00|7106.5|7103.7|7110.7|7107.9|7112|7108.9|7106.5|7102.8|529
1732536000000|2024-11-25 12:00:00|7111.6|7107.8|7106.7|7103.9|7115.6|7111.9|7102.7|7099.8|463
1732536300000|2024-11-25 12:05:00|7107.6|7103.8|7105.7|7102.9|7110.7|7107.8|7102.7|7099.8|468
1732536600000|2024-11-25 12:10:00|7104.7|7101.9|7108.7|7105.9|7111.7|7108.9|7104.6|7100.9|429
1732536900000|2024-11-25 12:15:00|7109.6|7105.8|7101.7|7098.9|7109.8|7106.9|7084.8|7081.1|1400
1732537200000|2024-11-25 12:20:00|7102.6|7098.8|7103.7|7100.9|7109.5|7105.9|7094.7|7091.9|937
1732537500000|2024-11-25 12:25:00|7104.5|7101.7|7107.6|7103.8|7115.5|7112.7|7098.9|7096.1|1353
1732537800000|2024-11-25 12:30:00|7107.5|7104.7|7110.5|7107.7|7113.6|7110.8|7107.5|7104.7|428
1732538100000|2024-11-25 12:35:00|7110.6|7106.8|7109.5|7105.7|7115.6|7112.7|7105|7101.7|428
1732538400000|2024-11-25 12:40:00|7109.4|7106.6|7102.7|7099.9|7114.6|7111.7|7101.7|7098.8|631
1732538700000|2024-11-25 12:45:00|7103.6|7099.8|7107.6|7103.8|7107.7|7104.8|7101.7|7098.8|340
1732539000000|2024-11-25 12:50:00|7106.6|7102.9|7101.7|7098.9|7107.6|7103.8|7094.6|7091.8|465
1732539300000|2024-11-25 12:55:00|7102.6|7098.8|7109.4|7106.6|7111.5|7108.6|7101.6|7098.7|599
1732539600000|2024-11-25 13:00:00|7110.4|7107.6|7106.5|7103.7|7111.9|7108.7|7102.6|7099.7|725
1732539900000|2024-11-25 13:05:00|7106.4|7102.7|7092.8|7090|7106.6|7103.8|7089.7|7086|866
1732540200000|2024-11-25 13:10:00|7092.7|7089.9|7095.8|7093|7100.9|7098|7089.8|7087|573
1732540500000|2024-11-25 13:15:00|7095.7|7092.9|7094.8|7092|7095.9|7093|7089.8|7086.1|519
1732540800000|2024-11-25 13:20:00|7093.9|7091.1|7103.6|7100.8|7105.7|7102.8|7092.8|7089.9|830
1732541100000|2024-11-25 13:25:00|7103.5|7099.8|7099.6|7096.8|7104.6|7101.2|7096.7|7093.4|401
1732541400000|2024-11-25 13:30:00|7099.7|7095.9|7093.8|7090|7102.7|7099.9|7088.8|7086|841
1732541700000|2024-11-25 13:35:00|7092.9|7090.1|7078|7075.2|7093.8|7090.9|7077|7074.1|1226
1732542000000|2024-11-25 13:40:00|7077.9|7075.1|7081|7078.2|7086.9|7084.1|7076.9|7073.2|988
1732542300000|2024-11-25 13:45:00|7080.9|7078.1|7073.8|7071|7083.9|7081|7069.9|7066.9|971
1732542600000|2024-11-25 13:50:00|7074.7|7070.9|7078.7|7074.9|7078.7|7075|7065.8|7062.5|779
1732542900000|2024-11-25 13:55:00|7078.8|7075|7070|7066.2|7078.8|7075.9|7053|7050.1|2626
1732543200000|2024-11-25 14:00:00|7069|7067.1|7033.2|7029.4|7074|7071.2|7019.3|7016.4|8825
1732543500000|2024-11-25 14:05:00|7033.3|7030.5|6991.1|6988.3|7045.1|7042.3|6972.3|6968.8|9616
1732543800000|2024-11-25 14:10:00|6992.2|6988.4|6961.3|6957.5|6992.2|6989.3|6948.4|6945.5|7817
1732544100000|2024-11-25 14:15:00|6960.3|6956.6|6976.9|6974.1|6983.6|6980.3|6952.3|6949.5|10502
1732544400000|2024-11-25 14:20:00|6977.8|6975|6966.9|6964.1|6978.9|6976.1|6941|6938.2|6369
1732544700000|2024-11-25 14:25:00|6967.8|6964|6986.7|6983.9|6992.8|6989.9|6963.9|6961|6486
1732545000000|2024-11-25 14:30:00|6986.8|6983|7006.6|7003.8|7008.7|7005.8|6975.6|6971.9|4709
1732545300000|2024-11-25 14:35:00|7006.7|7002.8|7008.5|7005.7|7013.5|7010.7|6983.8|6980.9|3736
1732545600000|2024-11-25 14:40:00|7007.7|7004.9|6997.3|6994.5|7025.4|7022.1|6994.3|6991.4|9730
1732545900000|2024-11-25 14:45:00|6997.2|6994.4|7021.8|7019|7022.8|7020|6996.3|6993.4|4283
1732546200000|2024-11-25 14:50:00|7022.9|7019.1|6995.1|6992.3|7030.8|7028|6991.1|6988.2|4192
1732546500000|2024-11-25 14:55:00|6994.3|6991.5|6973.3|6970.5|6996.2|6993.4|6964.4|6961.6|3431
1732546800000|2024-11-25 15:00:00|6975.2|6972.4|6963.2|6960.4|6977.3|6974.3|6961.3|6958.4|2736
1732547100000|2024-11-25 15:05:00|6963.3|6960.5|6978.1|6975.3|6987.9|6985.1|6959.3|6956.5|3398
1732547400000|2024-11-25 15:10:00|6977.1|6974.3|6980.9|6977.1|6986|6983.2|6968.1|6965.2|1901
1732547700000|2024-11-25 15:15:00|6980|6977.2|6956.1|6952.3|6981|6978.1|6951.2|6948.3|3151
1732548000000|2024-11-25 15:20:00|6955.2|6952.4|6956.3|6953.5|6960.3|6956.5|6938.6|6935.6|5179
1732548300000|2024-11-25 15:25:00|6956.2|6953.4|6946.3|6942.5|6959.2|6955.5|6942.2|6939.4|2708
1732548600000|2024-11-25 15:30:00|6946.6|6942.8|6937.6|6933.8|6947.3|6944.5|6923.6|6920.8|4630
1732548900000|2024-11-25 15:35:00|6936.6|6933.7|6925.5|6922.7|6942.4|6939.5|6923.6|6920.7|2111
1732549200000|2024-11-25 15:40:00|6924.5|6921.7|6929.4|6925.6|6932.9|6929.6|6916.6|6913.7|2884
1732549500000|2024-11-25 15:45:00|6929.3|6925.5|6923.4|6920.6|6934.4|6931.1|6921.5|6918.2|1785
1732549800000|2024-11-25 15:50:00|6923.5|6919.7|6915.4|6912.6|6925.8|6922.6|6905.5|6902.7|4723
1732550100000|2024-11-25 15:55:00|6916.4|6911.8|6905.4|6902.6|6923.4|6920.5|6903.5|6900.6|2170
1732550400000|2024-11-25 16:00:00|6906.6|6903.8|6914.4|6911.6|6917.4|6914.6|6905.4|6902.6|1796
1732550700000|2024-11-25 16:05:00|6915.3|6911.5|6922.4|6918.6|6930.4|6927.6|6908.7|6905.9|4241
1732551000000|2024-11-25 16:10:00|6922.3|6919.5|6897|6894.2|6926.4|6923.6|6896|6893.2|4657
1732551300000|2024-11-25 16:15:00|6897.9|6894.1|6897.8|6894|6908.1|6904.9|6890.9|6888.1|3804
1732551600000|2024-11-25 16:20:00|6896.9|6894.1|6911.6|6907.8|6917.6|6914.8|6890.7|6887.8|3298
1732551900000|2024-11-25 16:25:00|6911.5|6908.7|6901.5|6898.7|6913.7|6910.8|6893.8|6890.9|3202
1732552200000|2024-11-25 16:30:00|6900.6|6897.7|6926.3|6922.5|6928.2|6924.9|6896.4|6892.7|3098
1732552500000|2024-11-25 16:35:00|6925.4|6922.6|6947.5|6943.7|6963.2|6959.9|6925.4|6922.6|9156
1732552800000|2024-11-25 16:40:00|6947.4|6944.6|6944.4|6941.6|6953.4|6950.6|6936.5|6933.7|1692
1732553100000|2024-11-25 16:45:00|6945.3|6941.5|6920.8|6918|6955.4|6952.6|6920|6917.1|5350
1732553400000|2024-11-25 16:50:00|6920.9|6917.1|6916.1|6912.3|6924|6921.2|6911.3|6908.5|2822
1732553700000|2024-11-25 16:55:00|6916.2|6913.4|6898.4|6894.6|6921.1|6918.3|6896.6|6893.8|5471
1732554000000|2024-11-25 17:00:00|6898.3|6895.5|6905.4|6902.6|6908.4|6904.7|6897.4|6894.6|4118
1732554300000|2024-11-25 17:05:00|6905.5|6902.7|6927.5|6924.7|6932.7|6929.5|6905.5|6902.6|1979
1732554600000|2024-11-25 17:10:00|6927.4|6924.6|6913.7|6910.9|6929.6|6926.7|6911.7|6908.9|2317
1732554900000|2024-11-25 17:15:00|6914.7|6911.9|6917.5|6914.7|6922.6|6919.8|6912.7|6909.9|1351
1732555200000|2024-11-25 17:20:00|6917.6|6914.8|6904.7|6901.9|6918.6|6915.7|6902.7|6899.5|1513
1732555500000|2024-11-25 17:25:00|6905.6|6902.8|6914.6|6910.8|6924.6|6921.8|6904.8|6901.5|1509
1732555800000|2024-11-25 17:30:00|6913.7|6910.9|6910.5|6906.7|6923.5|6920.7|6908.6|6905.7|1626
1732556100000|2024-11-25 17:35:00|6910.4|6907.6|6906.7|6903.9|6923.6|6920.8|6903.6|6899.9|1615
1732556400000|2024-11-25 17:40:00|6905.7|6902.9|6899.9|6897.1|6908.8|6905.9|6897|6893.7|3371
1732556700000|2024-11-25 17:45:00|6900.8|6898|6898|6894.2|6905.9|6903.1|6897.8|6894.2|1056
1732557000000|2024-11-25 17:50:00|6897.9|6895.1|6902|6899.2|6910.9|6908.1|6895.9|6893.1|1255
1732557300000|2024-11-25 17:55:00|6903|6899.1|6892.3|6889.5|6903|6899.1|6889.3|6886.3|3804
1732557600000|2024-11-25 18:00:00|6892.2|6889.4|6892.2|6888.4|6895.3|6892.4|6891.1|6887.9|1422
1732557900000|2024-11-25 18:05:00|6891.3|6888.5|6885.2|6882.4|6895.1|6891.4|6879.2|6876.3|2537
1732558200000|2024-11-25 18:10:00|6886|6883.2|6879.4|6875.6|6891.2|6888.4|6876.4|6873.6|1871
1732558500000|2024-11-25 18:15:00|6879.3|6876.5|6877.4|6874.6|6882.3|6879.5|6868.4|6864.9|2299
1732558800000|2024-11-25 18:20:00|6878.4|6875.5|6885.2|6882.4|6887.3|6884.5|6876.5|6873.5|1237
1732559100000|2024-11-25 18:25:00|6886.3|6882.5|6885.4|6882.6|6888.3|6885.5|6879.5|6876.7|1059
1732559400000|2024-11-25 18:30:00|6885.3|6882.5|6884.3|6881.5|6889|6886.2|6881.4|6878.6|1478
1732559700000|2024-11-25 18:35:00|6883.5|6880.7|6880.4|6877.6|6887.4|6884.5|6880.3|6877.5|944
1732560000000|2024-11-25 18:40:00|6880.3|6877.5|6885.4|6882.6|6887.4|6883.7|6879.5|6876.7|1534
1732560300000|2024-11-25 18:45:00|6886.2|6883.4|6883.5|6880.7|6890.4|6886.6|6882.4|6878.7|1964
1732560600000|2024-11-25 18:50:00|6883.4|6880.6|6874.5|6871.7|6883.5|6880.6|6872.4|6869.6|887
1732560900000|2024-11-25 18:55:00|6875.4|6871.6|6884.4|6881.6|6887.5|6884.6|6874.5|6871.6|1045
1732561200000|2024-11-25 19:00:00|6884.5|6880.7|6885.6|6881.8|6889.5|6886.7|6882.5|6879.6|3132
1732561500000|2024-11-25 19:05:00|6884.8|6882.8|6884.8|6882|6888.6|6885.7|6878.8|6876|2292
1732561800000|2024-11-25 19:10:00|6884.9|6881.1|6885.7|6882.9|6887.8|6884.9|6878.9|6876|2189
1732562100000|2024-11-25 19:15:00|6886.7|6883.9|6883.7|6880.9|6891.7|6888.9|6883.7|6880.8|2185
1732562400000|2024-11-25 19:20:00|6883.6|6880.8|6881.7|6878.9|6885.7|6882.9|6880.7|6877.9|2455
1732562700000|2024-11-25 19:25:00|6882.6|6878.8|6889.6|6886.8|6894|6890.8|6880.9|6878.1|12246
1732563000000|2024-11-25 19:30:00|6889.7|6886.9|6884.6|6881.8|6891.5|6888.7|6884.5|6881.7|2541
1732563300000|2024-11-25 19:35:00|6884.5|6881.7|6879.6|6876.8|6885.7|6882.8|6878.6|6875.8|664
1732563600000|2024-11-25 19:40:00|6879.7|6875.9|6886.5|6883.7|6886.7|6883.9|6879.2|6875.9|419
1732563900000|2024-11-25 19:45:00|6886.6|6883.8|6887.6|6884.8|6889|6885.9|6885.5|6882.7|438
1732564200000|2024-11-25 19:50:00|6887.5|6883.7|6892.5|6889.7|6894.5|6891.7|6886.6|6883.7|1135
1732564500000|2024-11-25 19:55:00|6893.5|6890.7|6894.2|6891.4|6898.2|6895.4|6892.3|6889.5|2448
1732564800000|2024-11-25 20:00:00|6893.4|6890.6|6897.3|6894.5|6901.2|6898.2|6893.3|6890.5|499
1732565100000|2024-11-25 20:05:00|6898.2|6894.4|6898.2|6894.4|6902.2|6898.5|6896.2|6893.4|333
1732565400000|2024-11-25 20:10:00|6897.3|6894.5|6896.3|6893.5|6901.3|6898.5|6895.3|6892.1|618
1732565700000|2024-11-25 20:15:00|6896.4|6892.6|6899.3|6896.5|6901.3|6898.4|6896.3|6892.6|443
1732566000000|2024-11-25 20:20:00|6899.2|6896.4|6898.3|6894.5|6902.4|6899.6|6898.2|6894.5|371
1732566300000|2024-11-25 20:25:00|6898.2|6895.4|6898.3|6894.5|6899.3|6896.4|6895.4|6892.5|329
1732566600000|2024-11-25 20:30:00|6897.3|6894.6|6900.3|6897.5|6902.3|6899.5|6897.3|6894.1|401
1732566900000|2024-11-25 20:35:00|6899.4|6896.5|6901.4|6898.6|6902.4|6899.6|6899.3|6896.4|478
1732567200000|2024-11-25 20:40:00|6902.3|6898.5|6899.5|6896.7|6902.3|6898.6|6898.5|6895.7|493
1732567500000|2024-11-25 20:45:00|6899.4|6896.6|6898.5|6895.7|6902.9|6899.7|6898.4|6895.6|298
1732567800000|2024-11-25 20:50:00|6899.3|6896.5|6902.5|6899.7|6903.9|6900.7|6898.5|6895.7|298
1732568100000|2024-11-25 20:55:00|6901.7|6898.9|6902.5|6898.7|6903.6|6900.8|6900.6|6897.7|467
1732568400000|2024-11-25 21:00:00|6902.4|6899.6|6899.4|6896.6|6902.6|6899.8|6898.5|6895.6|277
1732568700000|2024-11-25 21:05:00|6897.6|6894.8|6902.4|6898.6|6902.4|6899.5|6896.6|6893.7|488
1732569000000|2024-11-25 21:10:00|6901.5|6898.7|6902.3|6899.5|6903.4|6900.6|6901.3|6898.5|287
1732569300000|2024-11-25 21:15:00|6903.3|6900.5|6902.4|6899.6|6904.2|6901.4|6901.4|6898.2|85
1732569600000|2024-11-25 21:20:00|6901.4|6898.6|6900.4|6897.6|6901.4|6898.6|6899.4|6896.1|104
1732569900000|2024-11-25 21:25:00|6901.2|6898.4|6899.4|6896.6|6901.4|6898.5|6899.3|6896.5|113
1732570200000|2024-11-25 21:30:00|6900.3|6896.5|6902.4|6898.6|6903.3|6900.5|6899.3|6896.5|105
1732570500000|2024-11-25 21:35:00|6902.3|6899.5|6901.4|6898.6|6902.5|6899.6|6900.4|6897.5|56
1732570800000|2024-11-25 21:40:00|6901.3|6898.5|6903.3|6900.5|6904.4|6900.7|6899.4|6896.6|429
1732571100000|2024-11-25 21:45:00|6903.4|6900.6|6903.4|6900.6|6904.4|6901.5|6902.3|6899.4|147
1732571400000|2024-11-25 21:50:00|6903.3|6900.5|6903.3|6900.5|6906.2|6903.4|6903.2|6900.4|163
1732571700000|2024-11-25 21:55:00|6903.2|6900.4|6902.2|6898.4|6904.6|6901.4|6901.1|6897.4|214
1732575600000|2024-11-25 23:00:00|6898.3|6895.5|6889.4|6885.6|6900.3|6897.4|6888.4|6885.3|289
1732575900000|2024-11-25 23:05:00|6888.5|6885.7|6886.5|6882.7|6891.2|6887.7|6886.5|6882.7|173
1732576200000|2024-11-25 23:10:00|6885.5|6882.6|6879.7|6876.9|6885.5|6882.7|6876.7|6873.9|449
1732576500000|2024-11-25 23:15:00|6880.6|6876.8|6883.6|6880.8|6885.5|6881.8|6880.6|6876.8|51
1732576800000|2024-11-25 23:20:00|6884.6|6880.9|6884.5|6880.7|6885.7|6882.8|6882.5|6878.8|91
1732577100000|2024-11-25 23:25:00|6883.6|6880.8|6883.6|6880.8|6884.6|6881.7|6883.6|6880.7|44
1732577400000|2024-11-25 23:30:00|6884.5|6880.7|6883.7|6880.9|6884.6|6881.7|6882.6|6879.7|55
1732577700000|2024-11-25 23:35:00|6882.8|6880|6877.6|6874.8|6883.7|6880|6877.5|6874.7|103
1732578000000|2024-11-25 23:40:00|6878.5|6874.7|6870.6|6867.8|6878.5|6875.2|6861.7|6858.8|630
1732578300000|2024-11-25 23:45:00|6871.5|6867.7|6869.5|6865.7|6871.5|6867.8|6864.6|6861.8|146
1732578600000|2024-11-25 23:50:00|6868.6|6865.8|6860.5|6856.7|6868.6|6865.8|6857.7|6854.9|258
1732578900000|2024-11-25 23:55:00|6860.6|6857.7|6858.5|6854.7|6860.6|6857.7|6857.6|6854.7|237
1732579200000|2024-11-26 00:00:00|6857.6|6854.8|6868.6|6865.8|6871.4|6867.7|6857.6|6854.7|220
1732579500000|2024-11-26 00:05:00|6868.7|6864.9|6864.6|6861.8|6868.7|6865.8|6864.6|6861.8|129
1732579800000|2024-11-26 00:10:00|6863.6|6860.8|6864.7|6860.9|6867.5|6863.7|6863.6|6860.7|63
1732580100000|2024-11-26 00:15:00|6864.5|6860.7|6858.5|6855.7|6864.5|6861.7|6858.5|6855.6|158
1732580400000|2024-11-26 00:20:00|6859.3|6856.5|6868.5|6865.7|6869.4|6865.7|6858.5|6855.6|154
1732580700000|2024-11-26 00:25:00|6869.4|6865.6|6868.4|6865.6|6869.5|6866.6|6866.5|6862.7|83
1732581000000|2024-11-26 00:30:00|6868.6|6865.8|6864.5|6861.7|6869.4|6866.6|6864.4|6860.7|79
1732581300000|2024-11-26 00:35:00|6864.6|6860.8|6863.5|6860.7|6865.5|6861.8|6862.6|6859.3|46
1732581600000|2024-11-26 00:40:00|6863.6|6860.8|6863.7|6859.9|6864.6|6860.9|6862.2|6858.9|67
1732581900000|2024-11-26 00:45:00|6863.6|6860.8|6862.6|6858.8|6863.7|6860.8|6861.5|6857.8|61
1732582200000|2024-11-26 00:50:00|6862.5|6859.7|6862.6|6858.8|6864.6|6861.7|6861.5|6857.8|51
1732582500000|2024-11-26 00:55:00|6862.5|6858.7|6859.4|6856.6|6863.7|6860.8|6859.4|6856.6|113
1732582800000|2024-11-26 01:00:00|6861.9|6858.1|6854.5|6851.7|6867.5|6863.7|6854.5|6851.6|1364
1732583100000|2024-11-26 01:05:00|6854.6|6850.8|6868.7|6864.9|6869.2|6865.5|6853|6849.2|619
1732583400000|2024-11-26 01:10:00|6868.3|6864.5|6858.5|6855.7|6870.2|6867.4|6858.5|6855.6|332
1732583700000|2024-11-26 01:15:00|6859.3|6856.5|6859.3|6856.5|6863.3|6859.6|6853.5|6850.2|255
1732584000000|2024-11-26 01:20:00|6859.4|6855.6|6863.4|6860.6|6864.4|6861.5|6857.4|6854.5|190
1732584300000|2024-11-26 01:25:00|6863.3|6860.5|6864.4|6860.6|6868.4|6865.5|6862.3|6859.5|188
1732584600000|2024-11-26 01:30:00|6864.5|6861.6|6879.2|6876.4|6879.3|6876.4|6864.3|6860.6|208
1732584900000|2024-11-26 01:35:00|6879.3|6876.5|6873.4|6870.6|6880.3|6876.5|6873.3|6870.2|192
1732585200000|2024-11-26 01:40:00|6874.2|6871.4|6876.5|6873.7|6876.6|6873.8|6871.5|6868.6|181
1732585500000|2024-11-26 01:45:00|6876.6|6873.8|6877.5|6873.7|6880.6|6877.7|6875.5|6872.6|176
1732585800000|2024-11-26 01:50:00|6876.5|6872.7|6877.5|6874.7|6880.6|6877.7|6875.5|6872.6|113
1732586100000|2024-11-26 01:55:00|6878.4|6875.6|6877.5|6874.7|6879.5|6876.7|6872.5|6869.7|160
1732586400000|2024-11-26 02:00:00|6876.7|6873.9|6885.5|6881.7|6887.7|6884.7|6876.6|6873.7|330
1732586700000|2024-11-26 02:05:00|6884.6|6881.8|6891.4|6888.6|6891.6|6888.7|6884.5|6881.7|168
1732587000000|2024-11-26 02:10:00|6891.3|6888.5|6894.3|6890.5|6894.7|6891.4|6889.4|6886.5|396
1732587300000|2024-11-26 02:15:00|6893.3|6890.4|6897.3|6893.5|6897.3|6894.4|6891.4|6888.4|277
1732587600000|2024-11-26 02:20:00|6897.2|6893.4|6903.2|6900.4|6907.2|6904.4|6896.3|6893.4|578
1732587900000|2024-11-26 02:25:00|6903.1|6900.3|6901.2|6898.4|6904.1|6901.3|6898.2|6895.3|234
1732588200000|2024-11-26 02:30:00|6901.1|6898.3|6895.2|6892.4|6901.2|6898.3|6892.2|6889.4|256
1732588500000|2024-11-26 02:35:00|6896.1|6892.3|6896.2|6893.4|6898.2|6895.4|6894.2|6891.3|114
1732588800000|2024-11-26 02:40:00|6897.1|6893.3|6891.2|6888.4|6899.2|6896.3|6891.2|6888.4|254
1732589100000|2024-11-26 02:45:00|6891.3|6888.5|6893.2|6889.4|6895.3|6892.4|6890.2|6887.4|86
1732589400000|2024-11-26 02:50:00|6893.3|6890.4|6898.2|6895.4|6901.2|6898.4|6893.2|6890.4|133
1732589700000|2024-11-26 02:55:00|6898.1|6895.3|6899.1|6896.3|6900.1|6896.4|6897.2|6894.3|121
1732590000000|2024-11-26 03:00:00|6899.2|6896.4|6902.9|6899.1|6902.9|6900|6896.9|6894.1|1097
1732590300000|2024-11-26 03:05:00|6902.8|6900|6906.9|6904.1|6907.9|6905.1|6900.9|6898.1|227
1732590600000|2024-11-26 03:10:00|6907|6904.2|6914.8|6912|6914.9|6912|6905|6902.1|284
1732590900000|2024-11-26 03:15:00|6914.9|6911.1|6909.8|6907|6914.9|6912|6908.8|6906|281
1732591200000|2024-11-26 03:20:00|6909.9|6907.1|6909.9|6906.1|6911.3|6908.1|6907.9|6905.1|73
1732591500000|2024-11-26 03:25:00|6910.6|6906.8|6908.9|6906.1|6914.9|6911.9|6908.7|6905.8|192
1732591800000|2024-11-26 03:30:00|6908.7|6905.9|6908.7|6905.9|6910.8|6908|6906.8|6903.9|93
1732592100000|2024-11-26 03:35:00|6908.8|6906|6905.9|6903.1|6908.8|6906|6904.9|6902.1|105
1732592400000|2024-11-26 03:40:00|6905.8|6903|6905.9|6903.1|6907.8|6904.9|6905.8|6903|48
1732592700000|2024-11-26 03:45:00|6906.1|6902.3|6906.9|6904.1|6906.9|6904.1|6904.9|6901.8|33
1732593000000|2024-11-26 03:50:00|6907.8|6904|6911.9|6909.1|6911.9|6909.1|6906.9|6904|38
1732593300000|2024-11-26 03:55:00|6911.7|6908.9|6907.9|6905.1|6911.9|6909.1|6907.8|6905|32
1732593600000|2024-11-26 04:00:00|6908.8|6905|6912.8|6910|6914.8|6912|6908.3|6905|117
1732593900000|2024-11-26 04:05:00|6912.9|6910.1|6910.9|6908.1|6913.9|6911.1|6910.8|6908|34
1732594200000|2024-11-26 04:10:00|6911|6907.2|6907.9|6905.1|6911|6908.2|6907.9|6905.1|72
1732594500000|2024-11-26 04:15:00|6907.8|6905|6910|6907.2|6910|6907.2|6907.8|6905|46
1732594800000|2024-11-26 04:20:00|6910.8|6908|6911|6908.2|6912|6909.1|6910.8|6908|40
1732595100000|2024-11-26 04:25:00|6910.9|6908.1|6914.7|6911.9|6914.9|6912.1|6910.9|6908|179
1732595400000|2024-11-26 04:30:00|6913.9|6911.1|6911.7|6908.9|6913.9|6911.1|6909.8|6907|42
1732595700000|2024-11-26 04:35:00|6911.8|6909|6913.9|6911.1|6914.9|6912.1|6911.8|6909|51
1732596000000|2024-11-26 04:40:00|6913.8|6911|6909.8|6907|6914.7|6911.9|6908.9|6906|99
1732596300000|2024-11-26 04:45:00|6910.7|6907.9|6908.9|6905.1|6910.9|6908|6906.9|6904.1|95
1732596600000|2024-11-26 04:50:00|6908|6905.2|6909.9|6907.1|6911.8|6908.1|6906.9|6904.1|150
1732596900000|2024-11-26 04:55:00|6909.8|6906.1|6909.9|6907.1|6909.9|6907.1|6907.9|6905.1|43
1732597200000|2024-11-26 05:00:00|6909.8|6907|6912.9|6910.1|6914|6911.1|6909.8|6907|81
1732597500000|2024-11-26 05:05:00|6913|6910.2|6910.9|6908.1|6914.8|6911.5|6910.7|6907.9|136
1732597800000|2024-11-26 05:10:00|6910.7|6907.9|6906.9|6904.1|6911.8|6908.1|6905.9|6902.6|81
1732598100000|2024-11-26 05:15:00|6907.8|6904|6904.9|6902.1|6908|6905.1|6904.1|6901.3|105
1732598400000|2024-11-26 05:20:00|6905.9|6903.1|6910.7|6906.9|6912.7|6909.1|6904.9|6902|124
1732598700000|2024-11-26 05:25:00|6910.9|6907.1|6909.7|6905.9|6913.9|6910.9|6908.9|6905.6|74
1732599000000|2024-11-26 05:30:00|6908.9|6906.1|6904.7|6900.9|6908.9|6906.1|6901.8|6898.9|242
1732599300000|2024-11-26 05:35:00|6904.6|6901.8|6901.7|6898.9|6904.8|6901.9|6900.5|6897.7|106
1732599600000|2024-11-26 05:40:00|6901.6|6898.8|6905.6|6902.8|6906.7|6903.8|6901.6|6898.8|106
1732599900000|2024-11-26 05:45:00|6906.7|6902.9|6903.6|6899.8|6908.7|6905.8|6902.6|6899.7|77
1732600200000|2024-11-26 05:50:00|6902.7|6899.9|6906.7|6902.9|6908.6|6905.8|6900.8|6897.9|80
1732600500000|2024-11-26 05:55:00|6906.6|6903.8|6907.6|6904.8|6908.7|6905|6904.7|6901.8|43
1732600800000|2024-11-26 06:00:00|6908.5|6904.7|6913.6|6910.8|6913.7|6910.8|6905.6|6902.7|338
1732601100000|2024-11-26 06:05:00|6914.6|6911.8|6914.6|6911.8|6915.7|6912.8|6909.6|6906.7|142
1732601400000|2024-11-26 06:10:00|6913.6|6910.8|6918.6|6915.8|6918.7|6915.9|6913.6|6910.7|266
1732601700000|2024-11-26 06:15:00|6918.7|6915.9|6917.6|6913.8|6921.6|6918.7|6915.6|6912.8|190
1732602000000|2024-11-26 06:20:00|6917.7|6914.8|6913.7|6909.9|6919.7|6916.8|6912.6|6909.7|137
1732602300000|2024-11-26 06:25:00|6913.6|6910.8|6916.6|6912.8|6916.7|6913.8|6912.7|6909.7|61
1732602600000|2024-11-26 06:30:00|6915.7|6912.9|6909.6|6906.8|6916.7|6913.8|6908.7|6905.8|122
1732602900000|2024-11-26 06:35:00|6910.5|6906.7|6909.6|6905.8|6911.7|6908.8|6907.6|6904.5|119
1732603200000|2024-11-26 06:40:00|6909.5|6905.7|6901.8|6898|6910.6|6907.8|6900.8|6897.9|559
1732603500000|2024-11-26 06:45:00|6901.7|6897.9|6895.8|6893|6902.9|6900|6895|6892.2|344
1732603800000|2024-11-26 06:50:00|6896.7|6893.9|6898.8|6896|6899.9|6896.1|6895.8|6892.9|146
1732604100000|2024-11-26 06:55:00|6898.9|6895.1|6899.7|6895.9|6900.3|6897|6895.8|6892.1|132
1732604400000|2024-11-26 07:00:00|6899.8|6896|6895.9|6892.1|6899.8|6896|6889.8|6886.9|271
1732604700000|2024-11-26 07:05:00|6895.8|6893|6901.8|6899|6904.9|6902.1|6895.8|6892.1|322
1732605000000|2024-11-26 07:10:00|6902.7|6898.9|6907.8|6905|6912.9|6910|6901.8|6898|365
1732605300000|2024-11-26 07:15:00|6908.8|6906|6906.8|6904|6908.8|6906|6902.8|6900|157
1732605600000|2024-11-26 07:20:00|6906|6903.2|6901.7|6898.9|6907.6|6904.3|6900.9|6897.9|192
1732605900000|2024-11-26 07:25:00|6902.6|6898.8|6898.9|6895.1|6906.9|6903.1|6898|6894.7|154
1732606200000|2024-11-26 07:30:00|6898.7|6894.9|6899.7|6895.9|6900.9|6898.1|6896.7|6893|272
1732606500000|2024-11-26 07:35:00|6899.8|6896|6896.8|6894|6900.8|6897.9|6896.3|6893|174
1732606800000|2024-11-26 07:40:00|6897|6894.2|6886.7|6883.9|6897.8|6895|6884.7|6881.9|257
1732607100000|2024-11-26 07:45:00|6886.8|6883|6891.7|6888.9|6892.7|6889.9|6884.7|6881.8|229
1732607400000|2024-11-26 07:50:00|6891.8|6888|6894.7|6891.9|6899.8|6897|6890.7|6887.8|272
1732607700000|2024-11-26 07:55:00|6894.8|6891|6893.7|6890.9|6897.7|6894.9|6890.7|6887.8|229
1732608000000|2024-11-26 08:00:00|6892.8|6889.9|6905.6|6902.8|6906.6|6903.7|6889.7|6886|718
1732608300000|2024-11-26 08:05:00|6905.5|6902.7|6896.8|6894|6906.6|6903.7|6889.9|6887.1|1130
1732608600000|2024-11-26 08:10:00|6896|6893.2|6899.7|6896.9|6899.8|6897|6889.8|6887|312
1732608900000|2024-11-26 08:15:00|6899.8|6896|6909.7|6906.9|6910.8|6908|6897.9|6895|527
1732609200000|2024-11-26 08:20:00|6909.8|6906|6910.7|6907.9|6912.2|6908.9|6902.7|6899.5|335
1732609500000|2024-11-26 08:25:00|6909.7|6906.9|6915.7|6912.9|6915.8|6913|6906.7|6903.8|825
1732609800000|2024-11-26 08:30:00|6915.6|6911.9|6927.7|6924.9|6929.8|6927|6913.7|6910.8|877
1732610100000|2024-11-26 08:35:00|6927.8|6924|6924.7|6920.9|6930.8|6927.9|6922.7|6919.9|579
1732610400000|2024-11-26 08:40:00|6923.8|6921|6922.7|6919.9|6925.8|6923|6914.8|6911.9|484
1732610700000|2024-11-26 08:45:00|6923.7|6920.9|6927.7|6924.9|6930.6|6926.9|6922.7|6919.8|623
1732611000000|2024-11-26 08:50:00|6927.6|6923.8|6933.4|6930.6|6935.6|6932.6|6926.7|6923.8|548
1732611300000|2024-11-26 08:55:00|6933.3|6930.5|6927.6|6924.8|6936.4|6933.6|6926.7|6923.4|407
1732611600000|2024-11-26 09:00:00|6927.7|6924.9|6932.4|6929.6|6935.5|6932.6|6923.4|6920.4|471
1732611900000|2024-11-26 09:05:00|6931.7|6928.9|6923.5|6920.7|6941.4|6938.5|6922.5|6919.7|690
1732612200000|2024-11-26 09:10:00|6923.7|6920.9|6932.4|6929.6|6934.5|6931.7|6923.5|6920.6|458
1732612500000|2024-11-26 09:15:00|6933.2|6930.4|6934.4|6931.6|6941.4|6938.5|6930.4|6927.3|363
1732612800000|2024-11-26 09:20:00|6933.5|6930.6|6932.4|6929.6|6938.5|6935.6|6931.4|6928.6|285
1732613100000|2024-11-26 09:25:00|6932.5|6928.7|6926.6|6923.8|6936.5|6933.6|6921.7|6918.8|580
1732613400000|2024-11-26 09:30:00|6926.5|6922.8|6922.6|6919.8|6930.6|6927.7|6919.6|6916.7|481
1732613700000|2024-11-26 09:35:00|6922.5|6919.7|6938.6|6935.8|6939.6|6936.8|6922.5|6918.8|394
1732614000000|2024-11-26 09:40:00|6938.7|6934.9|6945.4|6942.6|6946.3|6942.6|6935.8|6933|603
1732614300000|2024-11-26 09:45:00|6946.3|6942.5|6941.5|6937.7|6946.3|6942.6|6939.5|6936.6|391
1732614600000|2024-11-26 09:50:00|6941.4|6938.6|6942.5|6939.7|6944.4|6941.6|6936.5|6933.7|456
1732614900000|2024-11-26 09:55:00|6943.5|6940.6|6940.6|6937.8|6944.2|6941.4|6938.5|6934.7|276
1732615200000|2024-11-26 10:00:00|6941.5|6937.7|6941.6|6938.8|6950.5|6947.6|6940.5|6937.7|588
1732615500000|2024-11-26 10:05:00|6942.5|6938.7|6937.6|6934.8|6945.5|6941.8|6934.5|6930.8|329
1732615800000|2024-11-26 10:10:00|6938.5|6935.7|6950.6|6947.8|6951.5|6947.8|6938.5|6935.7|328
1732616100000|2024-11-26 10:15:00|6950.5|6947.7|6954.6|6951.8|6956.6|6953.8|6948.6|6945.7|583
1732616400000|2024-11-26 10:20:00|6955.5|6951.7|6958.4|6954.6|6960.1|6956.8|6950.5|6947.7|508
1732616700000|2024-11-26 10:25:00|6959.3|6955.6|6959.5|6956.7|6960.5|6957.6|6957.3|6953.5|365
1732617000000|2024-11-26 10:30:00|6960.2|6957.4|6955.4|6952.6|6961.5|6958.6|6952.4|6948.8|437
1732617300000|2024-11-26 10:35:00|6955.5|6951.7|6953.2|6950.4|6958.4|6955.6|6948.5|6945.6|311
1732617600000|2024-11-26 10:40:00|6953.3|6949.5|6953.3|6950.5|6955.3|6952.4|6950.3|6947.4|271
1732617900000|2024-11-26 10:45:00|6953.2|6950.4|6948.3|6945.5|6956.3|6953.5|6948|6944.5|206
1732618200000|2024-11-26 10:50:00|6949.5|6945.7|6946.3|6943.5|6949.8|6946.5|6944.4|6941.3|186
1732618500000|2024-11-26 10:55:00|6946.2|6943.4|6945.3|6942.5|6951.3|6948.5|6944.3|6941.5|202
1732618800000|2024-11-26 11:00:00|6944.3|6941.5|6937.5|6934.7|6945.4|6942.5|6936.4|6932.7|680
1732619100000|2024-11-26 11:05:00|6936.7|6933.7|6951.2|6947.4|6951.3|6948.4|6935.5|6932.7|304
1732619400000|2024-11-26 11:10:00|6951.1|6948.3|6950.3|6947.5|6954.7|6951.5|6949.3|6946.4|262
1732619700000|2024-11-26 11:15:00|6950.4|6947.6|6946.3|6943.5|6954.3|6951|6946.3|6942.6|296
1732620000000|2024-11-26 11:20:00|6947.3|6943.6|6954.3|6951.5|6958.3|6955.5|6946.3|6943.5|227
1732620300000|2024-11-26 11:25:00|6955.2|6952.4|6960.3|6957.5|6961.4|6958.5|6952.3|6949|285
1732620600000|2024-11-26 11:30:00|6960.4|6956.6|6955.2|6951.4|6961.4|6958.5|6954.2|6951.4|283
1732620900000|2024-11-26 11:35:00|6954.3|6951.5|6959.2|6955.4|6960.3|6957.5|6954.3|6951.4|108
1732621200000|2024-11-26 11:40:00|6959.1|6956.3|6958.2|6954.4|6961.2|6958.4|6956.4|6953.4|121
1732621500000|2024-11-26 11:45:00|6958.3|6954.5|6954.3|6950.5|6960.3|6957.4|6950.3|6947.5|307
1732621800000|2024-11-26 11:50:00|6953.4|6950.6|6953.3|6950.5|6961.3|6958.5|6952.3|6949.5|287
1732622100000|2024-11-26 11:55:00|6953.4|6949.6|6948.3|6945.5|6956.3|6952.6|6946.3|6943.4|208
1732622400000|2024-11-26 12:00:00|6949.3|6946.5|6950.4|6947.6|6954.7|6951.5|6948.3|6945.5|264
1732622700000|2024-11-26 12:05:00|6951.3|6948.5|6960.3|6957.5|6964.3|6961.4|6949.3|6945.6|578
1732623000000|2024-11-26 12:10:00|6961.2|6957.4|6954|6951.2|6962.2|6958.6|6953.1|6950|233
1732623300000|2024-11-26 12:15:00|6954.1|6951.3|6958.3|6955.5|6958.5|6955.5|6952.3|6949.3|330
1732623600000|2024-11-26 12:20:00|6958.1|6954.3|6955|6951.2|6964.1|6961.2|6948|6944.7|3178
1732623900000|2024-11-26 12:25:00|6954.9|6952.1|6952|6949.2|6958|6955.1|6950|6947.1|350
1732624200000|2024-11-26 12:30:00|6951.9|6949.1|6936.2|6933.4|6953|6950.1|6935.2|6932.3|1192
1732624500000|2024-11-26 12:35:00|6937.1|6933.3|6929.4|6926.6|6939.4|6936.6|6925.2|6922.4|875
1732624800000|2024-11-26 12:40:00|6929.2|6926.4|6925.3|6922.5|6930.4|6927.4|6921.6|6918.5|458
1732625100000|2024-11-26 12:45:00|6926.3|6923.4|6917.2|6914.4|6926.3|6923.5|6916.3|6913.2|560
1732625400000|2024-11-26 12:50:00|6917.3|6913.5|6921.1|6917.3|6921.1|6918.3|6906.3|6903.5|992
1732625700000|2024-11-26 12:55:00|6920.2|6917.4|6919.1|6916.3|6921.2|6917.8|6915.2|6912.4|287
1732626000000|2024-11-26 13:00:00|6919.3|6916.5|6950|6947.2|6951|6948.2|6919.3|6916.5|2332
1732626300000|2024-11-26 13:05:00|6949.9|6947.1|6949.9|6946.1|6956.1|6953.2|6947|6944.2|869
1732626600000|2024-11-26 13:10:00|6949|6946.2|6947|6944.2|6952.1|6949.1|6944.1|6941.2|725
1732626900000|2024-11-26 13:15:00|6947.1|6943.3|6945.1|6941.3|6950|6946.4|6938|6934.3|770
1732627200000|2024-11-26 13:20:00|6944.2|6941.4|6932|6929.2|6944.2|6941.4|6929.1|6926.3|569
1732627500000|2024-11-26 13:25:00|6932.9|6929.1|6937|6933.2|6942.1|6939.2|6931.1|6928.3|577
1732627800000|2024-11-26 13:30:00|6937.1|6933.3|6942.8|6939|6945|6942.1|6935|6932.2|590
1732628100000|2024-11-26 13:35:00|6942|6939.2|6952.1|6949.3|6959.3|6956|6941|6937.7|878
1732628400000|2024-11-26 13:40:00|6952|6949.2|6954|6950.2|6955.1|6952.2|6948|6945|532
1732628700000|2024-11-26 13:45:00|6953.8|6950|6953.8|6950|6964.1|6961.2|6951.8|6949|780
1732629000000|2024-11-26 13:50:00|6952.9|6950.1|6942.9|6940.1|6953.8|6950.1|6940.1|6937.3|536
1732629300000|2024-11-26 13:55:00|6942.1|6939.3|6948.9|6946.1|6953.2|6950.1|6939.9|6937.1|656
1732629600000|2024-11-26 14:00:00|6948.2|6945.4|6928.8|6925|6954.9|6952.1|6925.3|6922.4|3030
1732629900000|2024-11-26 14:05:00|6927.9|6925.1|6934.9|6932.1|6936.3|6933.1|6926|6923.2|1082
1732630200000|2024-11-26 14:10:00|6935.9|6933|6931.8|6928|6938.9|6936.1|6926.8|6923.1|1058
1732630500000|2024-11-26 14:15:00|6930.9|6928.1|6928.9|6926.1|6931.9|6929.1|6919|6916.1|1139
1732630800000|2024-11-26 14:20:00|6929.9|6927.1|6944.9|6942.1|6946.9|6944.1|6929.9|6927|1356
1732631100000|2024-11-26 14:25:00|6944.8|6942|6946|6942.2|6950.7|6947.9|6940|6937.1|1500
1732631400000|2024-11-26 14:30:00|6945|6942.1|6924.9|6922.1|6946|6943.1|6921|6918.1|2065
1732631700000|2024-11-26 14:35:00|6924.2|6920.4|6919|6916.2|6933.8|6930.9|6919|6916.2|1256
1732632000000|2024-11-26 14:40:00|6919.1|6915.3|7005.9|7003.1|7023|7020.1|6912.1|6909.3|14532
1732632300000|2024-11-26 14:45:00|7006|7002.2|6969.9|6967.1|7007.9|7005.1|6965.9|6963|7849
1732632600000|2024-11-26 14:50:00|6970.7|6967.9|6939.2|6936.4|6977.9|6975.1|6937.2|6933.5|5143
1732632900000|2024-11-26 14:55:00|6940.2|6937.4|6953.1|6949.3|6960.2|6957.3|6937.2|6934.3|1878
1732633200000|2024-11-26 15:00:00|6953.2|6949.4|6948.3|6945.5|6965.5|6962.3|6948.3|6945.5|2142
1732633500000|2024-11-26 15:05:00|6947.4|6944.6|6949.3|6946.5|6956.3|6953.5|6946.3|6943.5|1270
1732633800000|2024-11-26 15:10:00|6949.4|6945.5|6934.7|6931.9|6949.4|6945.8|6933.7|6930.8|1679
1732634100000|2024-11-26 15:15:00|6935.6|6931.8|6927.7|6924.9|6937.6|6934.6|6921.1|6918|3017
1732634400000|2024-11-26 15:20:00|6928.5|6924.7|6944.5|6941.7|6950.7|6947.7|6926.5|6923.7|1879
1732634700000|2024-11-26 15:25:00|6945.4|6942.6|6944.4|6940.6|6949.2|6946.4|6934.7|6931.7|1432
1732635000000|2024-11-26 15:30:00|6943.5|6940.7|6946.4|6942.6|6952.5|6949.7|6939.7|6936.7|1417
1732635300000|2024-11-26 15:35:00|6945.5|6942.7|6952.6|6949.8|6961.8|6958.6|6945.5|6942.7|2007
1732635600000|2024-11-26 15:40:00|6953.4|6950.6|6973.4|6970.6|6975.3|6972|6949.5|6946.3|2357
1732635900000|2024-11-26 15:45:00|6973.3|6970.5|6971.3|6967.5|6980.2|6976.5|6967.4|6964.6|1581
1732636200000|2024-11-26 15:50:00|6971.4|6967.6|6969.3|6966.5|6975.3|6972.5|6966.4|6963.5|1694
1732636500000|2024-11-26 15:55:00|6969.2|6966.4|6956.3|6953.5|6975.1|6972.1|6955.3|6952.4|1806
1732636800000|2024-11-26 16:00:00|6956.4|6952.6|6946.4|6943.6|6958.3|6955.4|6944.3|6941.5|2370
1732637100000|2024-11-26 16:05:00|6946.5|6943.7|6938.5|6935.7|6952.5|6948.7|6937.5|6934.6|1342
1732637400000|2024-11-26 16:10:00|6939.3|6936.5|6951.3|6948.5|6957.4|6954.5|6936.3|6932.7|1612
1732637700000|2024-11-26 16:15:00|6951.4|6947.6|6943.5|6940.7|6954.9|6951.6|6943.5|6940.6|1186
1732638000000|2024-11-26 16:20:00|6943.6|6939.8|6943.4|6940.6|6950.4|6947.5|6939.4|6936.6|1279
1732638300000|2024-11-26 16:25:00|6943.5|6939.7|6931.3|6928.5|6943.6|6940.5|6921.5|6918.7|3605
1732638600000|2024-11-26 16:30:00|6931.4|6927.6|6930.6|6926.8|6941.4|6938.6|6928.5|6925.3|1439
1732638900000|2024-11-26 16:35:00|6930.5|6927.7|6934.6|6930.8|6940.4|6937.6|6929.9|6927.1|872
1732639200000|2024-11-26 16:40:00|6933.5|6930.7|6930.5|6927.7|6935.9|6932.7|6925.6|6922.7|1222
1732639500000|2024-11-26 16:45:00|6929.6|6926.8|6926.4|6923.6|6933.5|6929.7|6923.5|6920.7|1433
1732639800000|2024-11-26 16:50:00|6926.5|6922.7|6928.4|6924.6|6933.4|6930.4|6923.4|6920.4|1652
1732640100000|2024-11-26 16:55:00|6928.2|6925.4|6912.6|6909.8|6929.1|6926.3|6910.5|6907.7|1834
1732640400000|2024-11-26 17:00:00|6912.5|6908.7|6902.6|6899.8|6912.5|6909.5|6896.5|6893.4|2254
1732640700000|2024-11-26 17:05:00|6903.6|6899.9|6871.8|6869|6906.6|6903.7|6869.6|6865.9|5093
1732641000000|2024-11-26 17:10:00|6871.7|6868.9|6850|6846.2|6877.7|6874.9|6849.1|6846.2|5152
1732641300000|2024-11-26 17:15:00|6850.9|6847.2|6843.1|6840.3|6855.4|6852.3|6842.3|6839.3|4449
1732641600000|2024-11-26 17:20:00|6844.1|6841.3|6853.3|6850.5|6857.4|6854.2|6840.1|6836.5|3628
1732641900000|2024-11-26 17:25:00|6853.1|6850.3|6849.1|6845.3|6863|6860.2|6848.2|6844.9|2948
1732642200000|2024-11-26 17:30:00|6849.2|6845.4|6854.2|6851.4|6859.1|6856.3|6840.2|6837.3|2410
1732642500000|2024-11-26 17:35:00|6854.1|6851.3|6839.4|6836.6|6854.2|6851.3|6838.4|6835.4|2324
1732642800000|2024-11-26 17:40:00|6838.9|6835.6|6835.4|6832.6|6849.2|6845.6|6834.2|6831.3|2184
1732643100000|2024-11-26 17:45:00|6836.2|6833.4|6830.3|6826.5|6844.2|6841.3|6829.5|6826.5|2455
1732643400000|2024-11-26 17:50:00|6830.2|6827.4|6831.3|6828.5|6838.3|6835.4|6825.5|6822.5|1597
1732643700000|2024-11-26 17:55:00|6831.5|6828.7|6820.3|6816.5|6832.3|6829.5|6817.5|6814.7|1861
1732644000000|2024-11-26 18:00:00|6820.2|6817.4|6811.5|6807.7|6831.5|6828.5|6809.5|6806.5|3085
1732644300000|2024-11-26 18:05:00|6810.6|6807.8|6806.3|6803.5|6812.5|6809.7|6799.6|6796.8|3354
1732644600000|2024-11-26 18:10:00|6806.4|6802.6|6806.3|6803.5|6821.2|6818.4|6800.4|6796.6|4479
1732644900000|2024-11-26 18:15:00|6807.1|6804.3|6823.2|6819.4|6832|6828.4|6806.2|6803.4|3052
1732645200000|2024-11-26 18:20:00|6823.1|6820.3|6843|6839.2|6873.7|6870.9|6820|6816.4|6079
1732645500000|2024-11-26 18:25:00|6842.2|6840.2|6853.6|6850.8|6857.6|6854.8|6835.1|6832.2|3247
1732645800000|2024-11-26 18:30:00|6852.9|6850.1|6833.7|6829.9|6855.7|6852.8|6830.8|6827.9|1724
1732646100000|2024-11-26 18:35:00|6832.8|6830|6836.6|6833.8|6843.7|6840.9|6828.6|6825.8|1902
1732646400000|2024-11-26 18:40:00|6836.7|6833.9|6838.7|6835.9|6844.6|6841.8|6831.7|6828.8|843
1732646700000|2024-11-26 18:45:00|6838.6|6835.8|6836|6832.2|6841|6838|6832|6829|1883
1732647000000|2024-11-26 18:50:00|6835.8|6833|6832.1|6829.3|6837|6834|6830.2|6827|1002
1732647300000|2024-11-26 18:55:00|6832.9|6830.1|6837.1|6834.3|6838.2|6834.4|6831.1|6828|823
1732647600000|2024-11-26 19:00:00|6838.9|6835.1|6850.9|6848.1|6852.9|6850|6836.1|6833.3|1643
1732647900000|2024-11-26 19:05:00|6851.9|6849|6851.8|6849|6854.8|6852|6843.1|6840.1|1156
1732648200000|2024-11-26 19:10:00|6851.9|6849.1|6856.2|6853.4|6858.2|6855.4|6843.1|6839.3|2197
1732648500000|2024-11-26 19:15:00|6856.3|6852.5|6866.2|6863.4|6872.2|6869.4|6855.2|6852.2|3027
1732648800000|2024-11-26 19:20:00|6866|6863.2|6859.3|6856.5|6866.2|6863.2|6846.4|6843.1|2954
1732649100000|2024-11-26 19:25:00|6859.2|6856.4|6874.2|6871.4|6874.9|6872.1|6848.3|6845.5|8282
1732649400000|2024-11-26 19:30:00|6873.4|6870.6|6879.1|6875.3|6884.1|6881.3|6873.2|6870.2|2310
1732649700000|2024-11-26 19:35:00|6879|6876.2|6884|6881.2|6886|6883.1|6876.1|6873.2|545
1732650000000|2024-11-26 19:40:00|6885|6882.2|6881|6878.2|6885.1|6882.2|6880.1|6877.3|346
1732650300000|2024-11-26 19:45:00|6881.1|6878.3|6870.1|6866.3|6881.1|6878.3|6869.1|6865.8|845
1732650600000|2024-11-26 19:50:00|6869.1|6865.8|6862|6859.2|6871.1|6868.2|6861|6858.2|418
1732650900000|2024-11-26 19:55:00|6862.1|6859.3|6861|6858.2|6863.8|6861|6858.1|6855.2|568
1732651200000|2024-11-26 20:00:00|6861.1|6857.3|6857|6854.2|6861.1|6858.2|6854.1|6851.3|378
1732651500000|2024-11-26 20:05:00|6857.1|6854.3|6860|6856.2|6860.1|6857.2|6854.1|6850.8|260
1732651800000|2024-11-26 20:10:00|6860.1|6856.3|6858.1|6855.3|6862|6859.2|6858|6855.2|201
1732652100000|2024-11-26 20:15:00|6858|6855.2|6853.1|6850.3|6859|6855.3|6852.1|6849.2|267
1732652400000|2024-11-26 20:20:00|6853|6850.2|6852.1|6848.3|6853.1|6850.2|6848.1|6845.2|359
1732652700000|2024-11-26 20:25:00|6852|6849.2|6852.1|6849.3|6853.1|6850.2|6846.1|6843.2|218
1732653000000|2024-11-26 20:30:00|6852.9|6850.1|6854.1|6850.3|6860.1|6857.2|6852.9|6849.3|440
1732653300000|2024-11-26 20:35:00|6853.2|6850.4|6856.1|6852.3|6858.1|6855.2|6850|6846.8|231
1732653600000|2024-11-26 20:40:00|6855.1|6852.4|6856|6853.2|6859.2|6855.9|6853.1|6850.3|247
1732653900000|2024-11-26 20:45:00|6855.9|6853.1|6860.7|6857.9|6861.9|6858.9|6852|6849.1|534
1732654200000|2024-11-26 20:50:00|6860.6|6857.8|6859.7|6856.9|6860.9|6857.9|6856.6|6853.8|543
1732654500000|2024-11-26 20:55:00|6860.6|6856.8|6858.7|6855.9|6861.2|6858|6855.8|6853|398
1732654800000|2024-11-26 21:00:00|6858.8|6856|6856.8|6854|6859.8|6856.9|6855.7|6852.8|134
1732655100000|2024-11-26 21:05:00|6856.7|6853.9|6856.7|6852.9|6857.7|6854.8|6854.8|6851.9|312
1732655400000|2024-11-26 21:10:00|6856.8|6853|6857.7|6854.9|6858.7|6855.8|6854.6|6850.8|208
1732655700000|2024-11-26 21:15:00|6857.8|6855|6858.7|6855.9|6859.8|6856.2|6855.7|6852.9|130
1732656000000|2024-11-26 21:20:00|6858.8|6856|6862.6|6859.8|6863.6|6860.7|6858.7|6855.9|145
1732656300000|2024-11-26 21:25:00|6862.7|6858.9|6864.7|6860.9|6866.8|6863.8|6861.7|6858.8|189
1732656600000|2024-11-26 21:30:00|6865.6|6861.8|6862.7|6858.9|6870.7|6866.9|6857.7|6854.9|462
1732656900000|2024-11-26 21:35:00|6862.6|6858.8|6872.6|6868.8|6872.6|6869|6861.7|6857.9|330
1732657200000|2024-11-26 21:40:00|6872.5|6869.7|6876.7|6873.9|6876.7|6873.9|6871.7|6868|320
1732657500000|2024-11-26 21:45:00|6877.6|6873.8|6881.7|6878.9|6882.7|6879.9|6876.6|6873.8|475
1732657800000|2024-11-26 21:50:00|6883.2|6880.4|6888.4|6885.6|6892.6|6889.8|6883.2|6880.4|428
1732658100000|2024-11-26 21:55:00|6888.6|6884.8|6890.7|6886.9|6892.9|6889.9|6886.4|6883.6|417
1732662000000|2024-11-26 23:00:00|6887.9|6884.1|6878.7|6874.9|6887.9|6884.9|6874.7|6871.9|185
1732662300000|2024-11-26 23:05:00|6878.6|6875.8|6875|6871.2|6879.1|6875.8|6873.9|6870.9|138
1732662600000|2024-11-26 23:10:00|6874.9|6872.1|6876.9|6874.1|6876.9|6874.1|6874.9|6871.9|47
1732662900000|2024-11-26 23:15:00|6877|6874.2|6877|6873.2|6879.7|6876.1|6876.9|6873.2|57
1732663200000|2024-11-26 23:20:00|6876.9|6874.1|6884|6880.2|6884|6881|6876.8|6874|170
1732663500000|2024-11-26 23:25:00|6883.8|6880|6882.8|6880|6883.8|6880|6881.8|6878.2|36
1732663800000|2024-11-26 23:30:00|6883|6879.2|6879.8|6877|6883|6880|6879.8|6877|80
1732664100000|2024-11-26 23:35:00|6880.8|6877.9|6881.7|6877.9|6881.8|6878.9|6880.7|6877|26
1732664400000|2024-11-26 23:40:00|6880.8|6878|6880.6|6877.8|6881.7|6878|6879.7|6876.8|23
1732664700000|2024-11-26 23:45:00|6880.7|6876.9|6881.5|6877.7|6881.5|6877.8|6879.8|6876.9|20
1732665000000|2024-11-26 23:50:00|6881.6|6877.8|6882.5|6879.7|6883|6879.7|6880.7|6877.8|46
1732665300000|2024-11-26 23:55:00|6882.6|6879.8|6879.8|6876|6884.7|6881.8|6878.8|6876|128
1732665600000|2024-11-27 00:00:00|6879.7|6876.9|6877.9|6874.1|6881.8|6878.9|6876.9|6873.1|148
1732665900000|2024-11-27 00:05:00|6877.8|6875|6878.9|6876.1|6879.8|6877|6877.1|6874.1|24
1732666200000|2024-11-27 00:10:00|6878.8|6876|6877.8|6875|6879.9|6877|6877.8|6874.9|18
1732666500000|2024-11-27 00:15:00|6877|6874.2|6877.7|6873.9|6877.9|6875|6875.8|6872.9|59
1732666800000|2024-11-27 00:20:00|6876.8|6874|6875.7|6871.9|6877.7|6874|6873.8|6870.9|59
1732667100000|2024-11-27 00:25:00|6874.8|6872|6872.8|6869|6874.9|6872|6869.8|6866.9|142
1732667400000|2024-11-27 00:30:00|6871.9|6869.1|6871.8|6869|6873.7|6870|6870.8|6867.9|33
1732667700000|2024-11-27 00:35:00|6872.5|6868|6870.9|6867.1|6873.8|6870.1|6869.8|6866.9|53
1732668000000|2024-11-27 00:40:00|6869.8|6867|6871.8|6869|6872.7|6869|6869.8|6866.5|21
1732668300000|2024-11-27 00:45:00|6871.9|6869.1|6873.8|6871|6875.8|6872.1|6871.8|6869|59
1732668600000|2024-11-27 00:50:00|6874.7|6870.9|6876.8|6874|6876.8|6874|6872.8|6870|49
1732668900000|2024-11-27 00:55:00|6876.9|6873.1|6877.8|6875|6878.8|6876|6875.8|6873|64
1732669200000|2024-11-27 01:00:00|6877.9|6874.1|6873.8|6871|6878.9|6875.6|6869.8|6866|427
1732669500000|2024-11-27 01:05:00|6874.8|6870.5|6874.6|6870.8|6875.9|6873|6871|6868.1|98
1732669800000|2024-11-27 01:10:00|6873.8|6871|6867.6|6864.8|6874.6|6871|6860.6|6857.8|431
1732670100000|2024-11-27 01:15:00|6867.8|6864|6870.8|6868|6871.8|6869|6864.8|6862|146
1732670400000|2024-11-27 01:20:00|6869.8|6867|6866.8|6863|6869.9|6867|6863.8|6860.8|90
1732670700000|2024-11-27 01:25:00|6866.9|6863.1|6867.7|6863.9|6867.7|6864.1|6860.7|6857.9|109
1732671000000|2024-11-27 01:30:00|6866.7|6864.1|6860.7|6856.9|6868.7|6865.9|6856.9|6853.6|132
1732671300000|2024-11-27 01:35:00|6860.6|6857.8|6861.7|6858.9|6863.7|6860.9|6857.7|6854.8|101
1732671600000|2024-11-27 01:40:00|6862.9|6859.1|6860.6|6857.8|6862.9|6859.9|6858.7|6855.7|71
1732671900000|2024-11-27 01:45:00|6860.7|6856.9|6857.7|6854.9|6860.7|6856.9|6854.7|6851.8|157
1732672200000|2024-11-27 01:50:00|6856.7|6853.9|6860.7|6857.9|6861.6|6858.8|6856.7|6852.9|68
1732672500000|2024-11-27 01:55:00|6861.6|6857.8|6854.7|6851.9|6861.7|6857.9|6854.7|6851.8|118
1732672800000|2024-11-27 02:00:00|6855.7|6852|6858.7|6855.9|6858.8|6855.9|6852.7|6849.4|123
1732673100000|2024-11-27 02:05:00|6859.7|6856|6854.7|6851.9|6859.8|6857|6851.7|6848.8|96
1732673400000|2024-11-27 02:10:00|6855.6|6851.8|6856.7|6853.9|6859.8|6856.9|6854.7|6851.8|88
1732673700000|2024-11-27 02:15:00|6857.6|6853.8|6858.7|6855.9|6859.7|6856.8|6855.6|6851.9|64
1732674000000|2024-11-27 02:20:00|6860.5|6857.7|6873.8|6871|6873.9|6871|6858.7|6855.8|249
1732674300000|2024-11-27 02:25:00|6873.7|6870.9|6875.7|6871.9|6875.8|6872.9|6867.7|6864.9|183
1732674600000|2024-11-27 02:30:00|6875.6|6872.8|6871.7|6868.9|6877.5|6874.7|6870.7|6867.9|168
1732674900000|2024-11-27 02:35:00|6872.6|6868.8|6869.6|6865.8|6873.7|6870.8|6866.7|6863|61
1732675200000|2024-11-27 02:40:00|6869.7|6865.9|6872.7|6868.9|6874.6|6870.9|6868.7|6865.9|54
1732675500000|2024-11-27 02:45:00|6871.7|6868.8|6872.7|6869.9|6873.7|6870.4|6867.7|6864.9|74
1732675800000|2024-11-27 02:50:00|6872.8|6869|6868.7|6865.9|6873.6|6870|6866.7|6863.9|65
1732676100000|2024-11-27 02:55:00|6869.7|6866.9|6874.7|6871.9|6875.8|6872.9|6868.6|6865.8|60
1732676400000|2024-11-27 03:00:00|6874.8|6871|6867.7|6864.9|6874.8|6871|6866.7|6863.7|137
1732676700000|2024-11-27 03:05:00|6867.8|6865|6861.7|6858.9|6869.5|6866|6860.7|6857|139
1732677000000|2024-11-27 03:10:00|6861.8|6859|6860.8|6858|6864.8|6861|6859.7|6856.7|129
1732677300000|2024-11-27 03:15:00|6860.7|6857.9|6858.7|6855.9|6862.5|6858.9|6856.7|6853.9|316
1732677600000|2024-11-27 03:20:00|6859.5|6855.7|6859.7|6856.9|6861.7|6858.7|6856.7|6853.9|70
1732677900000|2024-11-27 03:25:00|6859.5|6855.7|6867.7|6864.9|6867.7|6864.9|6859.5|6855.7|89
1732678200000|2024-11-27 03:30:00|6867.8|6864|6861.5|6858.7|6867.8|6864.2|6857.6|6854.8|194
1732678500000|2024-11-27 03:35:00|6861.6|6858.8|6858.6|6855.8|6863.6|6860.6|6858.5|6854.8|68
1732678800000|2024-11-27 03:40:00|6859.5|6855.7|6864.6|6861.8|6865.5|6862.2|6859.5|6855.7|31
1732679100000|2024-11-27 03:45:00|6865.4|6862.6|6877.6|6874.8|6878.6|6875.7|6864.6|6861.7|219
1732679400000|2024-11-27 03:50:00|6876.6|6873.8|6876.6|6873.8|6877.6|6874.8|6871.6|6868.7|134
1732679700000|2024-11-27 03:55:00|6876.9|6874.1|6878.6|6874.8|6881.6|6878.8|6876.9|6873.8|198
1732680000000|2024-11-27 04:00:00|6879.6|6875.8|6874.6|6871.8|6879.6|6875.8|6871.7|6868.8|88
1732680300000|2024-11-27 04:05:00|6873.7|6870.8|6874.6|6871.8|6874.6|6871.8|6871.6|6868.8|51
1732680600000|2024-11-27 04:10:00|6874.7|6871.9|6873.6|6870.8|6876.6|6872.9|6871.6|6868.8|66
1732680900000|2024-11-27 04:15:00|6874.5|6870.7|6874.6|6871.8|6874.7|6871.8|6871.6|6868.7|77
1732681200000|2024-11-27 04:20:00|6874.7|6871.9|6872.6|6869.8|6875.6|6872.3|6869.9|6866.9|111
1732681500000|2024-11-27 04:25:00|6873.7|6869.9|6874.6|6871.8|6874.7|6871.9|6872.6|6869.6|45
1732681800000|2024-11-27 04:30:00|6874.7|6871.9|6874.6|6871.8|6875.7|6872.8|6871.6|6868.8|63
1732682100000|2024-11-27 04:35:00|6874.7|6871.9|6875.7|6872.9|6876.6|6873.8|6874.6|6871.7|38
1732682400000|2024-11-27 04:40:00|6876.6|6872.8|6875.6|6872.8|6877.6|6874.7|6873.6|6870.7|77
1732682700000|2024-11-27 04:45:00|6876.6|6873.8|6876.7|6872.9|6877.5|6874.7|6875.6|6872.7|36
1732683000000|2024-11-27 04:50:00|6875.6|6872.8|6873.7|6869.9|6876.1|6872.8|6872.6|6869.3|80
1732683300000|2024-11-27 04:55:00|6873.6|6870.8|6870.6|6867.8|6873.7|6870.8|6867.7|6864.9|158
1732683600000|2024-11-27 05:00:00|6870.7|6866.9|6874.4|6870.6|6874.6|6871.8|6869.5|6866.7|67
1732683900000|2024-11-27 05:05:00|6873.6|6870.8|6869.6|6865.8|6874.7|6871.8|6867.7|6864.9|160
1732684200000|2024-11-27 05:10:00|6869.7|6865.9|6870.7|6867.9|6872.7|6868.9|6869.6|6865.9|44
1732684500000|2024-11-27 05:15:00|6870.6|6867.8|6872.6|6869.8|6872.7|6869.9|6868.6|6865.8|40
1732684800000|2024-11-27 05:20:00|6872.7|6869.9|6878.7|6874.9|6878.7|6875.8|6872.6|6869.8|128
1732685100000|2024-11-27 05:25:00|6878.6|6875.8|6877.6|6874.8|6878.7|6875.8|6874.4|6870.8|95
1732685400000|2024-11-27 05:30:00|6878.6|6875.8|6882.7|6878.9|6882.7|6879.8|6875.6|6871.9|138
1732685700000|2024-11-27 05:35:00|6882.6|6879.8|6884.7|6881.9|6885.7|6882.7|6879.5|6876.2|146
1732686000000|2024-11-27 05:40:00|6884.5|6881.7|6881.5|6878.7|6885.4|6881.7|6879.5|6876.6|134
1732686300000|2024-11-27 05:45:00|6882.3|6879.5|6879.5|6876.7|6882.5|6879.7|6877.5|6874.7|72
1732686600000|2024-11-27 05:50:00|6880.5|6877.7|6881.5|6877.7|6881.7|6878.7|6877.5|6874.7|67
1732686900000|2024-11-27 05:55:00|6881.7|6877.9|6876.5|6873.7|6881.7|6878|6872.5|6869.7|161
1732687200000|2024-11-27 06:00:00|6876.7|6872.9|6869.5|6866.7|6877.5|6873.7|6869.5|6865.9|88
1732687500000|2024-11-27 06:05:00|6869.7|6865.9|6871.4|6867.6|6871.5|6867.8|6867.5|6864.5|110
1732687800000|2024-11-27 06:10:00|6871.5|6867.7|6874.5|6870.7|6874.6|6871.7|6869.4|6866.6|217
1732688100000|2024-11-27 06:15:00|6873.6|6870.8|6873.5|6870.7|6875.6|6872.7|6872|6868.6|55
1732688400000|2024-11-27 06:20:00|6873.6|6869.8|6875.5|6872.7|6876.6|6873.8|6868.5|6865.2|118
1732688700000|2024-11-27 06:25:00|6875.6|6871.8|6871.5|6868.7|6875.6|6872.7|6868.6|6865.7|92
1732689000000|2024-11-27 06:30:00|6872.3|6869.5|6875.6|6871.8|6875.6|6872.7|6868.5|6865.6|156
1732689300000|2024-11-27 06:35:00|6874.5|6871.7|6872.5|6868.7|6876.4|6872.8|6867.6|6864.7|164
1732689600000|2024-11-27 06:40:00|6872.6|6868.8|6870.6|6866.8|6872.6|6869.7|6867.5|6864.7|70
1732689900000|2024-11-27 06:45:00|6870.5|6867.7|6876.5|6873.7|6876.6|6873.7|6869.5|6865.8|88
1732690200000|2024-11-27 06:50:00|6876.6|6872.8|6888.6|6884.8|6889.6|6886.7|6875.5|6872.7|452
1732690500000|2024-11-27 06:55:00|6887.7|6884.9|6888.6|6885.8|6895.6|6892.8|6886.5|6882.8|229
1732690800000|2024-11-27 07:00:00|6888.5|6885.7|6882.5|6878.7|6892.4|6888.8|6880.4|6876.8|250
1732691100000|2024-11-27 07:05:00|6882.9|6879.7|6899.2|6896.4|6900.3|6897.4|6881.4|6877.6|480
1732691400000|2024-11-27 07:10:00|6900|6897.2|6904|6901.2|6905.5|6902.2|6895.2|6892.4|898
1732691700000|2024-11-27 07:15:00|6904.8|6901|6905|6902.2|6908|6904.3|6903|6899.3|292
1732692000000|2024-11-27 07:20:00|6905.8|6902|6911|6908.2|6911.1|6908.2|6905|6901.3|269
1732692300000|2024-11-27 07:25:00|6910.8|6908|6904.1|6901.3|6913|6910.2|6902.2|6899.3|345
1732692600000|2024-11-27 07:30:00|6904.2|6901.4|6904.2|6901.4|6906.2|6903.4|6901.2|6898.3|163
1732692900000|2024-11-27 07:35:00|6905.1|6901.3|6904.2|6901.4|6906.1|6902.4|6901.2|6898.3|170
1732693200000|2024-11-27 07:40:00|6905.1|6902.3|6899.2|6896.4|6905.1|6902.3|6897.2|6894.4|223
1732693500000|2024-11-27 07:45:00|6899.3|6895.5|6897.2|6894.4|6899.3|6896.4|6895.2|6892.3|121
1732693800000|2024-11-27 07:50:00|6898.1|6894.3|6900.2|6897.4|6900.3|6897.4|6893.2|6890.4|198
1732694100000|2024-11-27 07:55:00|6900.3|6896.5|6898.2|6895.4|6902.2|6899.3|6893.2|6890.3|159
1732694400000|2024-11-27 08:00:00|6897.2|6894.4|6890.2|6886.4|6898.1|6894.4|6887.2|6884.4|414
1732694700000|2024-11-27 08:05:00|6890.1|6886.3|6885|6882.2|6892.3|6889.4|6878.2|6875.2|456
1732695000000|2024-11-27 08:10:00|6885.2|6881.4|6891|6888.2|6892.2|6889.1|6883.2|6880.2|358
1732695300000|2024-11-27 08:15:00|6891.2|6888.4|6910.9|6908.1|6914.8|6911.5|6889|6886.2|674
1732695600000|2024-11-27 08:20:00|6911.8|6908|6900.9|6898.1|6917.9|6914.2|6899|6896.1|656
1732695900000|2024-11-27 08:25:00|6901.8|6898|6890.3|6886.5|6903|6900.1|6883|6879.9|766
1732696200000|2024-11-27 08:30:00|6889|6885.2|6888.2|6885.4|6892.2|6889.4|6882.2|6879.2|387
1732696500000|2024-11-27 08:35:00|6888.3|6885.5|6890|6887.2|6891|6888.2|6873.8|6870.5|506
1732696800000|2024-11-27 08:40:00|6890.1|6887.3|6892.1|6889.3|6893.5|6890.2|6885.1|6882.2|290
1732697100000|2024-11-27 08:45:00|6893.1|6890.3|6901.1|6898.3|6905.3|6902.3|6890.3|6887.3|304
1732697400000|2024-11-27 08:50:00|6902.1|6898.2|6897|6893.2|6903|6899.7|6893.1|6890.2|160
1732697700000|2024-11-27 08:55:00|6896.1|6893.3|6903|6899.2|6904.1|6901.2|6891.1|6888.2|267
1732698000000|2024-11-27 09:00:00|6902.9|6900.1|6888|6884.2|6907.3|6904.3|6884.1|6881.2|491
1732698300000|2024-11-27 09:05:00|6888.1|6885.3|6870.1|6867.3|6891.4|6888.1|6863.3|6860.5|1324
1732698600000|2024-11-27 09:10:00|6870.3|6866.5|6874|6871.2|6876|6872.3|6861.2|6858.4|654
1732698900000|2024-11-27 09:15:00|6873.2|6870.4|6880|6876.2|6884|6881.2|6872|6869.2|303
1732699200000|2024-11-27 09:20:00|6879.1|6876.3|6886.1|6883.3|6887.5|6884.2|6873.5|6870.2|426
1732699500000|2024-11-27 09:25:00|6886|6883.2|6895|6892.2|6897.1|6894.3|6880.1|6877.2|1136
1732699800000|2024-11-27 09:30:00|6895.1|6891.3|6911|6908.2|6912.2|6909.4|6893.1|6890.2|864
1732700100000|2024-11-27 09:35:00|6911.1|6908.3|6913|6910.2|6926.1|6923.2|6910.8|6907.2|2491
1732700400000|2024-11-27 09:40:00|6912.1|6909.3|6909|6906.2|6916.1|6913.3|6908|6904.2|833
1732700700000|2024-11-27 09:45:00|6909.1|6906.3|6907|6903.2|6913|6910.2|6905.1|6902.2|352
1732701000000|2024-11-27 09:50:00|6906.1|6903.3|6907.1|6904.3|6908.3|6905.3|6901.1|6898.2|340
1732701300000|2024-11-27 09:55:00|6908|6904.2|6902|6898.2|6914.8|6911.9|6899.8|6896.2|529
1732701600000|2024-11-27 10:00:00|6901.1|6898.3|6899.9|6897.1|6903|6900.2|6885.2|6882.4|1078
1732701900000|2024-11-27 10:05:00|6900.9|6897.3|6905.1|6902.3|6909.2|6906.3|6900.1|6897.1|289
1732702200000|2024-11-27 10:10:00|6905.9|6902.1|6915.1|6912.3|6917.4|6914.3|6905.1|6902.1|442
1732702500000|2024-11-27 10:15:00|6915.9|6912.1|6899.2|6896.4|6916.1|6913.3|6895|6891.4|994
1732702800000|2024-11-27 10:20:00|6899.3|6896.5|6898.2|6894.4|6902.3|6899.5|6893.3|6890.4|191
1732703100000|2024-11-27 10:25:00|6897.3|6894.5|6896.2|6893.4|6897.9|6894.5|6892.2|6889.4|230
1732703400000|2024-11-27 10:30:00|6896.3|6893.5|6890.3|6887.5|6898.3|6895.4|6887.3|6884.4|354
1732703700000|2024-11-27 10:35:00|6890.2|6887.4|6892.3|6889.5|6894.3|6891.5|6885.3|6882.5|301
1732704000000|2024-11-27 10:40:00|6891.6|6888.8|6893.2|6889.4|6897.2|6893.6|6890.4|6887.1|202
1732704300000|2024-11-27 10:45:00|6892.3|6889.5|6888.2|6884.4|6894.2|6890.5|6880.3|6877.4|1155
1732704600000|2024-11-27 10:50:00|6887.3|6884.5|6884.3|6881.5|6891.4|6888.5|6880.4|6877.6|561
1732704900000|2024-11-27 10:55:00|6884.4|6880.6|6892.3|6888.5|6892.4|6889.5|6883.9|6880.5|125
1732705200000|2024-11-27 11:00:00|6893.3|6889.5|6885.3|6882.5|6893.3|6890.5|6878.9|6875.6|300
1732705500000|2024-11-27 11:05:00|6886.2|6882.4|6897.2|6893.4|6898.3|6895.5|6884.3|6881.5|402
1732705800000|2024-11-27 11:10:00|6897.3|6894.4|6887.1|6883.3|6900.3|6897.5|6884.3|6881.3|286
1732706100000|2024-11-27 11:15:00|6887.3|6884.5|6901.3|6898.5|6907.3|6904.5|6886.1|6883|673
1732706400000|2024-11-27 11:20:00|6902|6899.2|6904.1|6900.3|6907.3|6904.3|6898.1|6895.3|301
1732706700000|2024-11-27 11:25:00|6905.1|6901.3|6898.3|6895.5|6905.1|6902.3|6898.3|6895.3|282
1732707000000|2024-11-27 11:30:00|6897.3|6894.5|6900.1|6897.3|6900.1|6897.3|6894.1|6891.3|197
1732707300000|2024-11-27 11:35:00|6901|6897.2|6911|6908.2|6912.1|6909.2|6900.1|6897.2|504
1732707600000|2024-11-27 11:40:00|6911.1|6907.3|6907.1|6903.3|6912|6908.3|6906.1|6903.2|192
1732707900000|2024-11-27 11:45:00|6907|6904.2|6904.1|6900.3|6907.1|6904.3|6902.1|6898.3|212
1732708200000|2024-11-27 11:50:00|6903.2|6900.4|6890.2|6887.4|6904.1|6900.4|6890.2|6887.3|341
1732708500000|2024-11-27 11:55:00|6891|6888.2|6897|6894.2|6898.2|6895.4|6890.2|6887.3|190
1732708800000|2024-11-27 12:00:00|6897.1|6893.3|6899.2|6896.4|6901.2|6898.4|6894.2|6891.3|262
1732709100000|2024-11-27 12:05:00|6898.2|6895.4|6898.2|6895.4|6903.2|6900.4|6895|6891.3|168
1732709400000|2024-11-27 12:10:00|6898.1|6895.3|6889.2|6886.4|6898.2|6895.4|6883.4|6880.6|611
1732709700000|2024-11-27 12:15:00|6889.1|6886.3|6895.1|6892.3|6896.1|6893.3|6888.2|6885.3|239
1732710000000|2024-11-27 12:20:00|6896|6892.2|6901.2|6898.4|6904.2|6901.4|6892.1|6889.3|233
1732710300000|2024-11-27 12:25:00|6902.1|6899.3|6903.2|6900.4|6904.3|6900.5|6894.2|6891.3|178
1732710600000|2024-11-27 12:30:00|6903.3|6900.5|6907.2|6904.4|6910.6|6907.4|6903.2|6900.3|337
1732710900000|2024-11-27 12:35:00|6908|6905.2|6905.1|6902.3|6909.1|6906.3|6904.1|6901.3|347
1732711200000|2024-11-27 12:40:00|6905.2|6902.4|6916.9|6914.1|6918.8|6915.9|6905.2|6902.3|689
1732711500000|2024-11-27 12:45:00|6917.8|6914|6906.9|6904.1|6920.8|6918|6905.9|6903|362
1732711800000|2024-11-27 12:50:00|6907.9|6905.1|6912.8|6909|6913.8|6910.1|6903.9|6901|507
1732712100000|2024-11-27 12:55:00|6911.9|6909.1|6914.7|6910.9|6917|6913.9|6910.7|6907|283
1732712400000|2024-11-27 13:00:00|6913.8|6911|6918.8|6916|6920.9|6918|6900.1|6896.9|1639
1732712700000|2024-11-27 13:05:00|6918.9|6915.1|6918.9|6916.1|6923.8|6921|6910.8|6907.6|548
1732713000000|2024-11-27 13:10:00|6918.8|6916|6916.8|6913|6920.8|6917.9|6912.8|6910|423
1732713300000|2024-11-27 13:15:00|6915.7|6912.9|6917.7|6914.9|6920.8|6917.9|6914.7|6911.7|300
1732713600000|2024-11-27 13:20:00|6917.8|6914|6906.9|6904.1|6921.8|6919|6906.9|6904|467
1732713900000|2024-11-27 13:25:00|6905.4|6902.6|6907.9|6904.1|6909.8|6907|6901.9|6899.1|571
1732714200000|2024-11-27 13:30:00|6907.3|6903.5|6898.9|6895.1|6910|6907.1|6896.8|6893|830
1732714500000|2024-11-27 13:35:00|6898|6895.2|6904.9|6902.1|6906.1|6903.1|6895|6892.1|440
1732714800000|2024-11-27 13:40:00|6905.8|6902|6904.9|6902.1|6910|6907.1|6903.9|6901|1161
1732715100000|2024-11-27 13:45:00|6905|6902.2|6924.6|6921.8|6927.5|6924.7|6904.9|6902|1416
1732715400000|2024-11-27 13:50:00|6924.8|6922|6910.9|6908.1|6928.8|6926|6907.9|6905.1|1246
1732715700000|2024-11-27 13:55:00|6911.8|6908|6916.9|6914.1|6922.8|6919.8|6910.9|6908|1303
1732716000000|2024-11-27 14:00:00|6916|6913.1|6905.9|6903.1|6916.5|6913.6|6897|6894.1|2100
1732716300000|2024-11-27 14:05:00|6906.7|6903.9|6895.9|6893.1|6911.9|6909.1|6894|6891.1|1412
1732716600000|2024-11-27 14:10:00|6895.7|6892.9|6884.9|6882.1|6901.9|6899.1|6884.7|6881.9|1373
1732716900000|2024-11-27 14:15:00|6884.7|6881.9|6879.9|6877.1|6891|6888.1|6874.9|6871.1|1624
1732717200000|2024-11-27 14:20:00|6880|6877.2|6866.1|6863.3|6889.9|6886.2|6865.3|6862.3|4237
1732717500000|2024-11-27 14:25:00|6866.3|6862.5|6859.3|6855.5|6867.1|6864.3|6857|6854.2|1885
1732717800000|2024-11-27 14:30:00|6859.1|6856.3|6888|6885.2|6893.9|6890.9|6852.1|6849.3|4244
1732718100000|2024-11-27 14:35:00|6888.9|6886.1|6906|6902.2|6918|6915.1|6882|6879.2|2789
1732718400000|2024-11-27 14:40:00|6905.9|6903.1|6912.8|6910|6916|6913|6903|6900.2|1552
1732718700000|2024-11-27 14:45:00|6913.7|6910.9|6907.1|6904.3|6920.8|6918|6902|6899.2|2397
1732719000000|2024-11-27 14:50:00|6906.4|6903.6|6905.8|6903|6915.8|6912.9|6894|6891.2|1934
1732719300000|2024-11-27 14:55:00|6906|6903.2|6906.7|6902.9|6912|6909|6902.8|6900|649
1732719600000|2024-11-27 15:00:00|6906|6902.2|6899.8|6897|6910|6907.2|6897|6894|943
1732719900000|2024-11-27 15:05:00|6899.1|6896.3|6903.8|6901|6912|6909|6891.1|6888.2|992
1732720200000|2024-11-27 15:10:00|6904|6900.2|6884.8|6882|6904|6901.2|6882.1|6878.4|1645
1732720500000|2024-11-27 15:15:00|6885|6881.2|6884.8|6882|6887.8|6885|6877|6874.2|1168
1732720800000|2024-11-27 15:20:00|6884.7|6881.9|6884.8|6882|6889.8|6887|6871.9|6868.6|990
1732721100000|2024-11-27 15:25:00|6884.7|6881.9|6885.7|6881.9|6890.8|6887.9|6877.8|6874.9|859
1732721400000|2024-11-27 15:30:00|6885.9|6882.1|6871.8|6868|6891.7|6888.7|6863.7|6858.6|3959
1732721700000|2024-11-27 15:35:00|6870.9|6868.1|6851.8|6849|6881.7|6878.9|6850.9|6848|2994
1732722000000|2024-11-27 15:40:00|6850.9|6848.1|6875.7|6871.9|6881.5|6878.2|6848.8|6845.9|2765
1732722300000|2024-11-27 15:45:00|6875.5|6871.7|6897|6894.2|6902.2|6899.3|6863.8|6860.9|6337
1732722600000|2024-11-27 15:50:00|6896.9|6894.1|6898|6894.2|6905|6902.1|6892.1|6889.2|1539
1732722900000|2024-11-27 15:55:00|6897.1|6894.3|6881|6878.2|6898.1|6895.1|6880.1|6877.2|1652
1732723200000|2024-11-27 16:00:00|6880.3|6877.5|6881.1|6877.3|6886|6883.2|6868.3|6865.5|1775
1732723500000|2024-11-27 16:05:00|6880.3|6877.5|6893.7|6890.9|6897.7|6894.9|6866.5|6863.2|3051
1732723800000|2024-11-27 16:10:00|6893|6890.2|6891.8|6889|6900.7|6897.9|6889.7|6886.8|1091
1732724100000|2024-11-27 16:15:00|6892.7|6888.9|6885.8|6883|6892.8|6889.9|6883|6879.7|1040
1732724400000|2024-11-27 16:20:00|6885.7|6882.9|6883.6|6880.8|6887.8|6885|6873.7|6870.8|1229
1732724700000|2024-11-27 16:25:00|6883.7|6879.9|6876.6|6872.8|6891.6|6888.6|6875.4|6871.6|2570
1732725000000|2024-11-27 16:30:00|6876.4|6873.6|6864.7|6861.9|6876.8|6873.6|6860.7|6857.9|2273
1732725300000|2024-11-27 16:35:00|6865.4|6862.6|6868.8|6866|6871.7|6868.8|6860.8|6858|1390
1732725600000|2024-11-27 16:40:00|6869|6866.2|6875|6872.2|6877.8|6875|6868|6865|1483
1732725900000|2024-11-27 16:45:00|6875.1|6871.3|6858.9|6856.1|6875.1|6872.3|6854.9|6851.3|1663
1732726200000|2024-11-27 16:50:00|6858.2|6855.4|6857.1|6854.3|6861.3|6858.1|6847.3|6844.4|2009
1732726500000|2024-11-27 16:55:00|6856.9|6854.1|6835.2|6832.4|6858.1|6855.1|6833.8|6830.5|1720
1732726800000|2024-11-27 17:00:00|6834.3|6831.5|6829.9|6827.1|6836.3|6833.4|6821.2|6818|2482
1732727100000|2024-11-27 17:05:00|6830.7|6827.9|6835.9|6833.1|6837.1|6834.1|6826.2|6823.3|1231
1732727400000|2024-11-27 17:10:00|6836.1|6833.3|6827.9|6825.1|6839.4|6836.1|6824.1|6821.3|1467
1732727700000|2024-11-27 17:15:00|6828.8|6825|6820.7|6817.9|6828.8|6826|6820.3|6817|1633
1732728000000|2024-11-27 17:20:00|6820.8|6818|6819.6|6816.8|6824.8|6822|6814.8|6811.9|2180
1732728300000|2024-11-27 17:25:00|6818.9|6816.1|6831.5|6828.7|6835.5|6832.7|6818.6|6815.8|2716
1732728600000|2024-11-27 17:30:00|6832.2|6829.4|6828.8|6826|6839.5|6836.6|6828.8|6826|1568
1732728900000|2024-11-27 17:35:00|6827.9|6825.1|6816.8|6814|6830.6|6827.8|6814.8|6811.8|1551
1732729200000|2024-11-27 17:40:00|6816.6|6813|6825.5|6822.7|6827.5|6823.8|6814.8|6811.8|2613
1732729500000|2024-11-27 17:45:00|6825.4|6822.6|6830.5|6826.7|6831.5|6828.7|6823.5|6820.3|967
1732729800000|2024-11-27 17:50:00|6830.4|6827.6|6827.8|6825|6836.4|6832.7|6827.5|6824|1558
1732730100000|2024-11-27 17:55:00|6827.6|6824.8|6817.9|6815.1|6828.8|6826|6816.7|6813.9|1415
1732730400000|2024-11-27 18:00:00|6817.7|6814.9|6817|6814.2|6822.9|6819.2|6812|6809.2|1242
1732730700000|2024-11-27 18:05:00|6816.9|6814.1|6812.9|6810.1|6822.9|6820.1|6812|6809.1|1490
1732731000000|2024-11-27 18:10:00|6813|6810.2|6811.9|6808.1|6820.9|6817.9|6809|6806.1|1470
1732731300000|2024-11-27 18:15:00|6810.9|6808.9|6818.9|6816.1|6819.9|6817.1|6810.9|6807.9|980
1732731600000|2024-11-27 18:20:00|6819|6815.2|6822.9|6820.1|6824.9|6821.9|6814|6811.1|834
1732731900000|2024-11-27 18:25:00|6822|6819.1|6823|6820.2|6826|6823.1|6820|6817.1|743
1732732200000|2024-11-27 18:30:00|6823.9|6821.1|6822.9|6820.1|6825.9|6822.6|6821|6818.1|580
1732732500000|2024-11-27 18:35:00|6823|6820.2|6825.8|6822|6828.8|6826|6818|6815.1|629
1732732800000|2024-11-27 18:40:00|6825|6822.2|6816|6813.2|6826|6823|6812.1|6809.3|1321
1732733100000|2024-11-27 18:45:00|6815.8|6813|6823|6819.2|6826.1|6823|6814|6811.2|898
1732733400000|2024-11-27 18:50:00|6822.8|6820|6821|6818.2|6824.8|6821.5|6818|6815|637
1732733700000|2024-11-27 18:55:00|6821.7|6818.9|6824.8|6822|6829.7|6826.4|6820.8|6817.9|659
1732734000000|2024-11-27 19:00:00|6823.8|6821|6838.7|6835.9|6841.7|6838.9|6821.8|6819|2255
1732734300000|2024-11-27 19:05:00|6839.6|6836.8|6841.6|6838.8|6843.1|6840.2|6835.7|6832.8|1679
1732734600000|2024-11-27 19:10:00|6840.7|6837.9|6851|6847.2|6853.8|6850.9|6840.7|6837.9|2380
1732734900000|2024-11-27 19:15:00|6850.8|6848|6851.8|6849|6855.7|6852.9|6843.7|6840|2149
1732735200000|2024-11-27 19:20:00|6851.9|6849.1|6854.8|6851|6859.7|6856.7|6843.9|6841|2501
1732735500000|2024-11-27 19:25:00|6853.9|6851.1|6869.1|6866.3|6870.4|6867.3|6848.9|6846.1|9080
1732735800000|2024-11-27 19:30:00|6869.2|6866.4|6864.1|6861.3|6871.8|6868.9|6863.2|6860.3|1870
1732736100000|2024-11-27 19:35:00|6864.2|6861.4|6865.9|6863.1|6869.9|6866.9|6861.1|6858|913
1732736400000|2024-11-27 19:40:00|6867.1|6863.3|6864.9|6861.1|6867.1|6864|6862.9|6859.8|411
1732736700000|2024-11-27 19:45:00|6864.8|6862|6865.8|6863|6867.9|6865|6862.9|6860|468
1732737000000|2024-11-27 19:50:00|6866.6|6862.8|6868.6|6865.8|6868.8|6866|6863.9|6861|279
1732737300000|2024-11-27 19:55:00|6867.9|6865.1|6869.8|6867|6870.8|6867.8|6867.8|6864.8|399
1732737600000|2024-11-27 20:00:00|6868.9|6866.1|6868.8|6866|6871.8|6869|6867.9|6865.1|330
1732737900000|2024-11-27 20:05:00|6868.9|6865.1|6860.8|6858|6870.9|6867.1|6860|6857.1|423
1732738200000|2024-11-27 20:10:00|6860.9|6858.1|6859.9|6856.1|6861.9|6859.1|6857.9|6855|194
1732738500000|2024-11-27 20:15:00|6859|6856.2|6862.9|6860.1|6863.2|6860.1|6857.9|6855|239
1732738800000|2024-11-27 20:20:00|6862.8|6860|6858.8|6856|6862.9|6860|6858.6|6855.8|197
1732739100000|2024-11-27 20:25:00|6858.5|6855.7|6859.7|6856.9|6861.1|6857.9|6856.9|6853.6|274
1732739400000|2024-11-27 20:30:00|6860.6|6856.8|6866.7|6863.9|6866.7|6863.9|6860.6|6856.8|262
1732739700000|2024-11-27 20:35:00|6866|6863.2|6865.9|6863.1|6867.7|6864.9|6863.7|6860.9|129
1732740000000|2024-11-27 20:40:00|6865.7|6862.9|6865.7|6862.9|6867.7|6864.8|6864|6860.9|195
1732740300000|2024-11-27 20:45:00|6866.5|6863.7|6870.7|6867.9|6870.9|6867.9|6865.6|6862.8|142
1732740600000|2024-11-27 20:50:00|6870.6|6866.9|6869.6|6866.8|6870.7|6867.9|6867.6|6864.8|215
1732740900000|2024-11-27 20:55:00|6869.5|6866.7|6866.7|6863.9|6870.7|6866.9|6865.9|6862.9|372
1732741200000|2024-11-27 21:00:00|6866.9|6864.1|6867.9|6865.1|6867.9|6865.1|6865.6|6862.1|191
1732741500000|2024-11-27 21:05:00|6867.7|6864.9|6867.7|6864.9|6868.9|6866.1|6866.8|6863.9|141
1732741800000|2024-11-27 21:10:00|6867.8|6865|6866.7|6863.9|6868.2|6865|6863.1|6860|457
1732742100000|2024-11-27 21:15:00|6867|6864.2|6866.7|6863.9|6867.8|6865|6865|6862|295
1732742400000|2024-11-27 21:20:00|6866.8|6863|6864.7|6861.9|6867|6864|6864.6|6861.8|69
1732742700000|2024-11-27 21:25:00|6864.8|6862|6868.8|6866|6869.7|6866.9|6864.8|6861.9|89
1732743000000|2024-11-27 21:30:00|6869|6865|6868.1|6864.3|6869|6866.2|6867.1|6864.2|117
1732743300000|2024-11-27 21:35:00|6868|6865.2|6869.8|6867|6871.1|6868.2|6867.8|6864.2|452
1732743600000|2024-11-27 21:40:00|6869|6866.2|6871|6867.2|6872|6869|6868|6864.8|133
1732743900000|2024-11-27 21:45:00|6870.1|6867.3|6871.9|6868.1|6873|6870|6869.1|6866.3|126
1732744200000|2024-11-27 21:50:00|6871.1|6868.3|6869.7|6866.9|6871.9|6869|6869.7|6866.9|235
1732744500000|2024-11-27 21:55:00|6869.8|6866|6868.1|6865.3|6869.8|6866.9|6867.7|6864.3|124
1732748400000|2024-11-27 23:00:00|6866.1|6862.3|6867.7|6863.9|6869.9|6867|6863.9|6860.1|104
1732748700000|2024-11-27 23:05:00|6868|6864.2|6867.9|6864.1|6869.9|6866.5|6866.9|6863.9|15
1732749000000|2024-11-27 23:10:00|6868.4|6865.1|6869.6|6866.8|6870.7|6867.9|6866.6|6863.7|82
1732749300000|2024-11-27 23:15:00|6869.7|6866.9|6868.6|6865.8|6869.7|6866.9|6867.6|6864.8|16
1732749600000|2024-11-27 23:20:00|6869.6|6866.8|6867.7|6863.9|6869.7|6866.8|6867.6|6863.9|23
1732749900000|2024-11-27 23:25:00|6867.6|6864.8|6867.7|6863.9|6867.7|6864.8|6867.6|6863.9|8
1732750200000|2024-11-27 23:30:00|6866.9|6864.1|6869.6|6865.8|6869.7|6866.8|6866.9|6863.9|65
1732750500000|2024-11-27 23:35:00|6868.7|6865.9|6870.6|6867.8|6870.6|6867.8|6868.6|6865.8|60
1732750800000|2024-11-27 23:40:00|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|17
1732751100000|2024-11-27 23:45:00|6869.6|6866.8|6869.6|6866.8|6870.7|6866.9|6868.8|6866|30
1732751400000|2024-11-27 23:50:00|6870.7|6866.9|6870.7|6866.9|6870.7|6866.9|6869.6|6865.9|14
1732751700000|2024-11-27 23:55:00|6869.8|6867|6869.6|6866.8|6870.7|6867.8|6869.6|6866.6|15
1732752000000|2024-11-28 00:00:00|6870.7|6866.9|6872.4|6868.6|6872.6|6869.8|6869.6|6865.9|80
1732752300000|2024-11-28 00:05:00|6872.3|6869.5|6872.6|6869.8|6873.6|6870.1|6872.3|6869.5|32
1732752600000|2024-11-28 00:10:00|6873.4|6869.6|6871.5|6868.7|6873.4|6869.8|6869.5|6865.9|55
1732752900000|2024-11-28 00:15:00|6872.4|6868.6|6873.4|6869.6|6873.5|6870.6|6872.3|6868.6|25
1732753200000|2024-11-28 00:20:00|6873.3|6870.5|6873.4|6869.6|6873.5|6870.6|6872.5|6869.6|9
1732753500000|2024-11-28 00:25:00|6872.5|6869.7|6873.4|6870.6|6873.4|6870.6|6872.5|6869.2|5
1732753800000|2024-11-28 00:30:00|6874.3|6870.5|6875.5|6872.7|6875.5|6872.7|6873.7|6870.5|20
1732754100000|2024-11-28 00:35:00|6876.4|6873.6|6875.5|6872.7|6876.5|6873.7|6875.5|6872.6|72
1732754400000|2024-11-28 00:40:00|||||||||6
1732754700000|2024-11-28 00:45:00|6874.8|6872|6874.5|6871.7|6874.8|6872|6874.5|6870.9|35
1732755000000|2024-11-28 00:50:00|6875.4|6871.6|6874.5|6870.7|6875.4|6871.7|6873.2|6869.7|49
1732755300000|2024-11-28 00:55:00|6873.5|6870.8|6872.5|6869.7|6874.5|6871.7|6870.5|6867.7|79
1732755600000|2024-11-28 01:00:00|6872.6|6868.8|6858.4|6854.6|6872.6|6868.8|6857.5|6854.2|460
1732755900000|2024-11-28 01:05:00|6858.5|6854.7|6862.4|6858.6|6862.6|6859.7|6857.5|6854.6|72
1732756200000|2024-11-28 01:10:00|6861.5|6858.7|6860.5|6856.7|6863.4|6859.7|6858.5|6855.6|58
1732756500000|2024-11-28 01:15:00|6860.4|6856.6|6855.5|6852.7|6861.4|6857.7|6855.5|6852.5|96
1732756800000|2024-11-28 01:20:00|6856.3|6852.5|6854.5|6851.7|6858|6854.7|6853.5|6850.5|100
1732757100000|2024-11-28 01:25:00|6854.6|6850.8|6858.5|6855.7|6859.6|6856.7|6853.5|6850.5|70
1732757400000|2024-11-28 01:30:00|6859.3|6855.5|6862.5|6858.7|6862.6|6859.7|6856.5|6853.5|81
1732757700000|2024-11-28 01:35:00|6861.5|6858.2|6859.5|6856.7|6863.3|6860.5|6858.5|6855.5|87
1732758000000|2024-11-28 01:40:00|6860.2|6857.4|6861.5|6858.7|6863.3|6860.5|6857.5|6854.5|98
1732758300000|2024-11-28 01:45:00|6862.3|6858.5|6861.5|6858.7|6863.7|6860.4|6859.5|6856.5|62
1732758600000|2024-11-28 01:50:00|6861.2|6858.4|6861.5|6857.7|6863.3|6860|6858.5|6855.5|84
1732758900000|2024-11-28 01:55:00|6861.3|6857.5|6860.5|6857.7|6861.5|6857.7|6855.3|6852.5|131
1732759200000|2024-11-28 02:00:00|6859.7|6856.9|6861.4|6857.6|6863.6|6860.7|6859.5|6856.7|55
1732759500000|2024-11-28 02:05:00|6860.6|6858.6|6862.4|6859.6|6864.6|6861.6|6860.4|6857.5|70
1732759800000|2024-11-28 02:10:00|6863.2|6860.4|6862.4|6859.6|6863.6|6860.6|6859.6|6856.8|128
1732760100000|2024-11-28 02:15:00|6863.3|6859.5|6862.4|6859.6|6865.4|6862.6|6861.4|6858.5|49
1732760400000|2024-11-28 02:20:00|6863.3|6859.5|6861.4|6858.6|6865.6|6862.6|6861.4|6858.3|43
1732760700000|2024-11-28 02:25:00|6862.4|6858.8|6859.6|6855.8|6862.6|6859.6|6858.4|6854.9|129
1732761000000|2024-11-28 02:30:00|6859.4|6855.6|6857.4|6854.6|6859.4|6855.8|6855.4|6851.8|105
1732761300000|2024-11-28 02:35:00|6857.3|6854.5|6854.4|6851.6|6858.4|6855.6|6852.3|6849.5|86
1732761600000|2024-11-28 02:40:00|6854.6|6850.8|6859.4|6856.6|6860.4|6857.6|6853.4|6850.6|54
1732761900000|2024-11-28 02:45:00|6859.3|6856.5|6859.3|6855.5|6860.3|6856.6|6858.4|6855.5|21
1732762200000|2024-11-28 02:50:00|6859.4|6856.6|6861.4|6858.6|6862.4|6858.6|6857.4|6854.5|70
1732762500000|2024-11-28 02:55:00|6862.3|6858.5|6862.3|6858.5|6862.4|6859.6|6858.4|6855.5|57
1732762800000|2024-11-28 03:00:00|6861.4|6858.6|6858.5|6854.7|6862.5|6859.7|6857.4|6854.5|324
1732763100000|2024-11-28 03:05:00|6858.4|6855.6|6859.2|6855.4|6859.5|6856.6|6857.4|6854.6|60
1732763400000|2024-11-28 03:10:00|6859.4|6855.6|6855.4|6852.6|6859.5|6856.6|6855.2|6851.4|46
1732763700000|2024-11-28 03:15:00|6854.4|6851.6|6847.4|6844.6|6854.4|6851.6|6847.4|6844.6|204
1732764000000|2024-11-28 03:20:00|6848.2|6844.4|6849.4|6846.6|6852.4|6849.6|6848.2|6844.4|41
1732764300000|2024-11-28 03:25:00|6849.2|6846.4|6846.4|6843.6|6849.4|6846.6|6846.2|6843.4|56
1732764600000|2024-11-28 03:30:00|6847.2|6844.4|6849.2|6845.4|6849.9|6847.1|6846.5|6843.6|176
1732764900000|2024-11-28 03:35:00|6848.4|6845.6|6846.4|6843.6|6849.4|6846.6|6846.2|6843.4|35
1732765200000|2024-11-28 03:40:00|6846.2|6842.4|6845.4|6842.6|6846.5|6843.6|6843.2|6840.4|80
1732765500000|2024-11-28 03:45:00|6844.6|6841.8|6848.4|6845.6|6848.4|6845.6|6844.4|6841.6|47
1732765800000|2024-11-28 03:50:00|6847.4|6844.6|6850.1|6847.3|6850.2|6847.4|6847.1|6844.3|37
1732766100000|2024-11-28 03:55:00|6850.2|6846.4|6846.2|6843.4|6850.6|6847.3|6846.1|6843.3|49
1732766400000|2024-11-28 04:00:00|6847.1|6844.3|6848.1|6845.3|6851.1|6847.4|6847.1|6844.3|61
1732766700000|2024-11-28 04:05:00|6848.2|6844.4|6847.2|6843.4|6848.2|6845.3|6846.2|6843.3|20
1732767000000|2024-11-28 04:10:00|6847.1|6844.3|6848.3|6845.5|6849.2|6845.7|6847.1|6844.3|22
1732767300000|2024-11-28 04:15:00|6849.5|6845.7|6849|6846.2|6850.2|6847.2|6848.2|6845.2|49
1732767600000|2024-11-28 04:20:00|6849.2|6845.4|6848|6845.2|6849.3|6846.5|6848|6845.2|18
1732767900000|2024-11-28 04:25:00|6848.2|6844.4|6850|6847.2|6850|6847.2|6847|6844.2|22
1732768200000|2024-11-28 04:30:00|6849.2|6846.2|6848.2|6844.4|6849.5|6846.7|6847.3|6844.4|43
1732768500000|2024-11-28 04:35:00|6847.3|6844.5|6844.5|6841.7|6848.5|6845.5|6844.5|6841.7|60
1732768800000|2024-11-28 04:40:00|6844.4|6841.6|6841.4|6838.6|6844.4|6841.6|6841.3|6837.6|128
1732769100000|2024-11-28 04:45:00|6841.3|6838.5|6840.3|6837.5|6841.4|6838.5|6840.3|6836.6|58
1732769400000|2024-11-28 04:50:00|6839.4|6836.6|6836.3|6833.5|6840.4|6837.6|6835.3|6832.5|121
1732769700000|2024-11-28 04:55:00|6836.4|6832.6|6836.3|6833.5|6838.3|6835|6836.3|6832.6|32
1732770000000|2024-11-28 05:00:00|6835.6|6832.8|6835.3|6832.5|6836.4|6833.5|6834.4|6831.5|98
1732770300000|2024-11-28 05:05:00|6835.4|6831.6|6838|6834.2|6838.1|6835.3|6832.3|6829.5|172
1732770600000|2024-11-28 05:10:00|6838.1|6834.3|6839.1|6836.3|6839.1|6836.3|6837|6834.2|47
1732770900000|2024-11-28 05:15:00|6839.9|6837.1|6845|6842.2|6845.1|6842.2|6839.9|6837.1|155
1732771200000|2024-11-28 05:20:00|6845.1|6841.3|6848|6844.2|6848.1|6845.2|6844.1|6841.2|51
1732771500000|2024-11-28 05:25:00|6847.1|6844.3|6851|6848.2|6851.1|6848.3|6846|6843.2|119
1732771800000|2024-11-28 05:30:00|6851.1|6847.3|6848|6845.2|6851.1|6847.5|6846|6843|97
1732772100000|2024-11-28 05:35:00|6848.1|6844.3|6851|6848.2|6853|6850|6847|6844|52
1732772400000|2024-11-28 05:40:00|6852.1|6848.3|6854|6851.2|6854.1|6851.2|6850|6847|55
1732772700000|2024-11-28 05:45:00|6854.1|6850.3|6853|6850.2|6854.8|6852|6851|6848.2|84
1732773000000|2024-11-28 05:50:00|6853.1|6850.3|6853|6850.2|6854.1|6851|6850|6847|84
1732773300000|2024-11-28 05:55:00|6853.8|6850|6853.1|6849.3|6857.1|6854.2|6851|6847.8|163
1732773600000|2024-11-28 06:00:00|6853|6850.2|6855.1|6851.3|6855.1|6852.3|6851|6848.2|41
1732773900000|2024-11-28 06:05:00|6854.9|6851.1|6860.8|6857|6861.1|6858.1|6853.9|6850.3|126
1732774200000|2024-11-28 06:10:00|6859.9|6857.1|6859.9|6857.1|6861.8|6858.3|6856.9|6854.1|119
1732774500000|2024-11-28 06:15:00|6860.1|6857.3|6863.9|6861.1|6864.4|6861.3|6859.1|6856.3|84
1732774800000|2024-11-28 06:20:00|6864.1|6860.3|6866.1|6862.3|6866.1|6863.3|6860.9|6858.1|87
1732775100000|2024-11-28 06:25:00|6865.9|6863.1|6867.1|6864.3|6867.1|6864.3|6863.1|6860.1|78
1732775400000|2024-11-28 06:30:00|6867.9|6865.1|6863.9|6861.1|6868.1|6865.1|6861.9|6859|86
1732775700000|2024-11-28 06:35:00|6864.1|6860.3|6860.9|6858.1|6865.1|6862.1|6860.9|6858|44
1732776000000|2024-11-28 06:40:00|6861.1|6858.3|6863.9|6861.1|6866.1|6862.3|6860.9|6857.3|89
1732776300000|2024-11-28 06:45:00|6864.1|6861.3|6864.9|6862.1|6869.1|6866.3|6864.1|6861.2|76
1732776600000|2024-11-28 06:50:00|6863|6860.2|6860|6856.2|6863.9|6860.2|6858.5|6855.1|113
1732776900000|2024-11-28 06:55:00|6859.2|6856.4|6856.9|6854.1|6861|6858.1|6856.9|6853.1|62
1732777200000|2024-11-28 07:00:00|6857|6853.2|6855.9|6852.1|6858.9|6855.2|6853.9|6851|242
1732777500000|2024-11-28 07:05:00|6857|6853.1|6846.9|6844.1|6857|6853.2|6845|6842.1|276
1732777800000|2024-11-28 07:10:00|6845.9|6843.1|6841.9|6839.1|6846|6843.1|6840.9|6837.9|279
1732778100000|2024-11-28 07:15:00|6841.7|6838.1|6847.9|6845.1|6847.9|6845.1|6840.6|6836.9|195
1732778400000|2024-11-28 07:20:00|6848.7|6844.9|6852.9|6850.1|6853|6850.1|6847|6844.1|131
1732778700000|2024-11-28 07:25:00|6852.7|6848.9|6846.9|6844.1|6854|6850.4|6845.9|6842.9|160
1732779000000|2024-11-28 07:30:00|6846.7|6843.9|6846.9|6844.1|6850.7|6847.8|6842.7|6839.8|162
1732779300000|2024-11-28 07:35:00|6848|6844.2|6848.9|6846.1|6849.9|6846.2|6844.9|6841.1|83
1732779600000|2024-11-28 07:40:00|6848|6845.2|6842.9|6839.1|6849|6845.2|6840.9|6837.6|105
1732779900000|2024-11-28 07:45:00|6842.7|6838.9|6842.9|6840.1|6843.7|6840.4|6841.9|6838.9|64
1732780200000|2024-11-28 07:50:00|6843.7|6839.9|6837|6834.2|6843.7|6840.1|6836|6833.2|293
1732780500000|2024-11-28 07:55:00|6836.8|6834|6836.1|6833.3|6839|6836|6833|6830.2|216
1732780800000|2024-11-28 08:00:00|6836|6833.2|6825.1|6822.3|6840|6836.3|6825|6822.2|505
1732781100000|2024-11-28 08:05:00|6826|6822.2|6826|6822.2|6828|6824.3|6821.3|6818.2|458
1732781400000|2024-11-28 08:10:00|6826.1|6822.3|6820.3|6816.5|6829.3|6826|6819|6816.2|410
1732781700000|2024-11-28 08:15:00|6820.1|6817.3|6825.1|6822.3|6827.1|6824.2|6819.4|6816.6|258
1732782000000|2024-11-28 08:20:00|6826.1|6823.3|6833.1|6830.3|6833.3|6830.3|6824.1|6821.2|272
1732782300000|2024-11-28 08:25:00|6833.3|6830.5|6819.2|6815.4|6837.2|6834.3|6818.2|6815.3|738
1732782600000|2024-11-28 08:30:00|6819.4|6816.4|6835.2|6832.4|6837.1|6834.2|6819.2|6815.6|610
1732782900000|2024-11-28 08:35:00|6836.1|6832.3|6834.1|6830.3|6840.2|6837.4|6831.2|6828.3|286
1732783200000|2024-11-28 08:40:00|6833.2|6830.4|6832.4|6829.6|6833.2|6830.4|6825.2|6822.4|340
1732783500000|2024-11-28 08:45:00|6832.2|6829.4|6845.1|6842.3|6845.4|6842.3|6830.5|6827.4|691
1732783800000|2024-11-28 08:50:00|6845.2|6842.4|6837.2|6833.4|6846.9|6844.1|6835.1|6832.3|351
1732784100000|2024-11-28 08:55:00|6836.4|6834.4|6834.4|6831.6|6838.4|6835.6|6828.5|6825.6|302
1732784400000|2024-11-28 09:00:00|6835.2|6831.4|6835.4|6832.6|6836.2|6832.6|6826.4|6823.6|649
1732784700000|2024-11-28 09:05:00|6836.2|6832.4|6842.5|6838.7|6844.5|6841.6|6835.4|6832.4|230
1732785000000|2024-11-28 09:10:00|6842.4|6838.6|6846.4|6842.6|6848.5|6845.6|6838.2|6834.7|179
1732785300000|2024-11-28 09:15:00|6845.5|6842.7|6842.5|6838.7|6847.2|6843.6|6841.2|6837.7|109
1732785600000|2024-11-28 09:20:00|6842.3|6839.5|6848.3|6845.5|6851.2|6848.4|6841.3|6838.4|310
1732785900000|2024-11-28 09:25:00|6848.5|6844.7|6849.3|6846.5|6850.3|6847.4|6846|6842.7|185
1732786200000|2024-11-28 09:30:00|6849.5|6846.7|6857.5|6854.7|6860.3|6857.5|6849.5|6846.5|505
1732786500000|2024-11-28 09:35:00|6858.2|6855.4|6861.3|6858.5|6862.5|6859.5|6851.3|6848.5|247
1732786800000|2024-11-28 09:40:00|6862.3|6859.4|6854.2|6850.4|6866.3|6863.5|6853.3|6850.4|519
1732787100000|2024-11-28 09:45:00|6854|6851.2|6865|6862.2|6866|6862.4|6853.3|6850.4|471
1732787400000|2024-11-28 09:50:00|6865.2|6862.4|6869|6865.2|6870.2|6867.2|6863|6859.4|314
1732787700000|2024-11-28 09:55:00|6868.9|6866.1|6885|6882.2|6892.5|6889.4|6868.9|6866.1|1922
1732788000000|2024-11-28 10:00:00|6884.9|6882.1|6894.2|6890.4|6894.2|6891.2|6884|6881.2|572
1732788300000|2024-11-28 10:05:00|6894|6891.2|6888|6885.2|6897.2|6894.4|6887.2|6884.2|412
1732788600000|2024-11-28 10:10:00|6888.2|6885.4|6891.2|6887.4|6892.2|6889.2|6884|6880.4|463
1732788900000|2024-11-28 10:15:00|6891|6888.2|6902.1|6898.3|6905.1|6902.1|6888|6885.1|612
1732789200000|2024-11-28 10:20:00|6902|6899.2|6904.1|6900.3|6914.9|6912.1|6901.3|6898.3|1307
1732789500000|2024-11-28 10:25:00|6903.1|6900.2|6904.1|6901.3|6908.5|6905.2|6901|6898|470
1732789800000|2024-11-28 10:30:00|6905.1|6902.2|6903.3|6900.5|6906.3|6903.3|6902.1|6899.3|215
1732790100000|2024-11-28 10:35:00|6903.1|6900.3|6910.4|6907.6|6913.4|6909.6|6902.3|6899.5|239
1732790400000|2024-11-28 10:40:00|6911.4|6908.5|6912.3|6909.5|6912.4|6909.5|6906.4|6903.4|247
1732790700000|2024-11-28 10:45:00|6912.4|6909.6|6905.3|6902.5|6913.4|6910.5|6902.3|6899.5|353
1732791000000|2024-11-28 10:50:00|6905.4|6902.6|6907.4|6904.6|6911.4|6908.6|6904.7|6901.9|169
1732791300000|2024-11-28 10:55:00|6907.6|6903.8|6913.4|6910.6|6914.4|6911.5|6904.3|6900.6|305
1732791600000|2024-11-28 11:00:00|6914.4|6911.5|6916.4|6913.6|6917.3|6914|6911.3|6907.6|293
1732791900000|2024-11-28 11:05:00|6917.1|6914.3|6912.7|6909.9|6917.4|6914.5|6910.7|6907.4|466
1732792200000|2024-11-28 11:10:00|6913.7|6910|6913.7|6910.9|6916.7|6913.9|6910.8|6907.5|155
1732792500000|2024-11-28 11:15:00|6914.4|6911.6|6918.7|6914.9|6918.7|6915.7|6911.7|6908.7|334
1732792800000|2024-11-28 11:20:00|6918.5|6915.7|6915.7|6911.9|6919.7|6916.9|6914.5|6911.7|315
1732793100000|2024-11-28 11:25:00|6915.5|6912.7|6918|6914.2|6919.7|6916|6912.3|6909|321
1732793400000|2024-11-28 11:30:00|6917|6915|6906.1|6902.3|6918|6915.2|6905|6902.2|471
1732793700000|2024-11-28 11:35:00|6906.3|6903.3|6905.8|6903|6907.8|6904.2|6901|6898|389
1732794000000|2024-11-28 11:40:00|6906.7|6903.9|6911|6908.2|6912|6909.2|6906.7|6903.2|177
1732794300000|2024-11-28 11:45:00|6910|6907.2|6908.9|6905.1|6913|6910.2|6907.2|6904.4|434
1732794600000|2024-11-28 11:50:00|6908.8|6906|6907.9|6905.1|6912.9|6910.1|6907.8|6904.1|160
1732794900000|2024-11-28 11:55:00|6908.8|6906|6912.9|6910.1|6918.9|6916.1|6907.9|6905.1|350
1732795200000|2024-11-28 12:00:00|6913.9|6911|6907.1|6904.3|6915.6|6912|6907.1|6904.3|222
1732795500000|2024-11-28 12:05:00|6905.9|6903.3|6895.1|6892.3|6906.2|6903.4|6894.1|6891.1|331
1732795800000|2024-11-28 12:10:00|6895.2|6891.4|6899.1|6896.3|6901.2|6898.4|6895.1|6891.4|180
1732796100000|2024-11-28 12:15:00|6898.4|6895.6|6902.9|6899.1|6903.3|6900.3|6894.4|6891.4|254
1732796400000|2024-11-28 12:20:00|6902.1|6899.3|6906.9|6903.1|6907.6|6904.8|6902.1|6899.1|179
1732796700000|2024-11-28 12:25:00|6906.8|6904|6900.1|6897.3|6910.8|6907.5|6900.1|6897.1|421
1732797000000|2024-11-28 12:30:00|6900.9|6897.1|6896.9|6894.1|6900.9|6898.1|6893.9|6891|337
1732797300000|2024-11-28 12:35:00|6897.1|6894.3|6893.1|6889.3|6900.9|6897.3|6892.1|6889.1|281
1732797600000|2024-11-28 12:40:00|6892.9|6890.1|6891.9|6888.1|6894.8|6892|6889.9|6887.1|193
1732797900000|2024-11-28 12:45:00|6891|6888.2|6898.8|6896|6900.9|6898.1|6888.9|6886.1|354
1732798200000|2024-11-28 12:50:00|6899.8|6896.8|6904.7|6901.9|6905.6|6901.9|6896.9|6894.1|170
1732798500000|2024-11-28 12:55:00|6904|6901.2|6900.7|6897.9|6907.6|6903.9|6900|6897.1|190
1732798800000|2024-11-28 13:00:00|6900.9|6897.1|6890.7|6886.9|6900.9|6897.9|6890.7|6886.9|347
1732799100000|2024-11-28 13:05:00|6890.6|6887.8|6900.6|6896.8|6901.3|6898|6889.7|6886.8|346
1732799400000|2024-11-28 13:10:00|6900.4|6897.6|6899.4|6896.6|6904.6|6901.6|6897.4|6894.5|229
1732799700000|2024-11-28 13:15:00|6898.6|6895.8|6898.4|6895.6|6900.6|6897.6|6896.4|6892.6|130
1732800000000|2024-11-28 13:20:00|6898.6|6894.8|6903.4|6900.6|6904.4|6901.5|6897.4|6893.6|129
1732800300000|2024-11-28 13:25:00|6904.4|6901.6|6901.6|6897.8|6905.3|6902.3|6900.1|6896.5|110
1732800600000|2024-11-28 13:30:00|6901.4|6898.6|6891.3|6887.5|6901.4|6898.6|6890.8|6887.5|328
1732800900000|2024-11-28 13:35:00|6891.4|6888.5|6889.4|6886.6|6893.4|6890.6|6887.3|6884.5|412
1732801200000|2024-11-28 13:40:00|6890.4|6887.5|6896.6|6892.8|6897.4|6894.6|6890.1|6886.8|235
1732801500000|2024-11-28 13:45:00|6895.7|6892.9|6897.4|6894.6|6900.6|6897.8|6892.4|6889.5|212
1732801800000|2024-11-28 13:50:00|6896.6|6893.8|6904.4|6901.6|6904.6|6901.6|6896.4|6893.5|232
1732802100000|2024-11-28 13:55:00|6904.6|6900.8|6902.4|6899.6|6906.5|6903.7|6900.4|6897.2|374
1732802400000|2024-11-28 14:00:00|6902.5|6899.7|6896.5|6892.7|6904.5|6901.7|6893.7|6890.7|393
1732802700000|2024-11-28 14:05:00|6895.7|6892.9|6899.7|6896.9|6901.5|6897.9|6894.7|6891.7|158
1732803000000|2024-11-28 14:10:00|6900.5|6897.7|6899.5|6896.7|6903.7|6900.6|6897.7|6894.7|251
1732803300000|2024-11-28 14:15:00|6899.7|6896.9|6898.7|6894.9|6901.5|6897.7|6891.5|6888.7|296
1732803600000|2024-11-28 14:20:00|6898.5|6895.7|6893.7|6890.9|6903.8|6901|6892.8|6889|389
1732803900000|2024-11-28 14:25:00|6893.8|6890|6877.7|6874.9|6893.8|6890.9|6877.3|6874|627
1732804200000|2024-11-28 14:30:00|6877.8|6874|6880.8|6878|6885.5|6882|6874|6871.2|498
1732804500000|2024-11-28 14:35:00|6880.7|6877.9|6891.7|6888.9|6893.8|6890.9|6879.5|6876|409
1732804800000|2024-11-28 14:40:00|6892.7|6889.9|6886.7|6883.9|6898.5|6895.2|6885|6882|290
1732805100000|2024-11-28 14:45:00|6886.8|6883|6886.7|6883.9|6891.8|6889|6885|6882|274
1732805400000|2024-11-28 14:50:00|6887.4|6884.6|6889.6|6886.8|6893.7|6890|6883.8|6880.9|210
1732805700000|2024-11-28 14:55:00|6889.8|6887|6884.6|6881.8|6891.8|6888|6880.6|6877.7|293
1732806000000|2024-11-28 15:00:00|6885.3|6882.5|6881.6|6878.8|6885.8|6882.8|6875.8|6872.8|367
1732806300000|2024-11-28 15:05:00|6882.5|6878.7|6882.6|6879.8|6882.8|6879.8|6876.6|6872.8|225
1732806600000|2024-11-28 15:10:00|6883.5|6880.7|6881.8|6878|6885.8|6882.7|6880.6|6877.7|143
1732806900000|2024-11-28 15:15:00|6880.6|6877.8|6879.8|6876|6886.6|6883.8|6877.6|6874.7|386
1732807200000|2024-11-28 15:20:00|6879.6|6875.8|6879.6|6876.8|6882.6|6879|6874.6|6871.8|420
1732807500000|2024-11-28 15:25:00|6880.6|6877|6880.6|6877.8|6885|6881.7|6879.3|6876|174
1732807800000|2024-11-28 15:30:00|6881.6|6878|6876.6|6873.8|6883.6|6879.8|6872.8|6869.5|261
1732808100000|2024-11-28 15:35:00|6876.8|6872.8|6881.6|6878.8|6884.1|6880.8|6875.6|6872.7|284
1732808400000|2024-11-28 15:40:00|6881.5|6878.7|6876.6|6873.8|6881.8|6878.8|6874.6|6871.8|251
1732808700000|2024-11-28 15:45:00|6876.8|6873|6874.6|6871.8|6877.8|6874.8|6872.8|6869.8|309
1732809000000|2024-11-28 15:50:00|6875.6|6872.8|6877.7|6873.9|6879.9|6877|6873.8|6870.6|130
1732809300000|2024-11-28 15:55:00|6876.9|6874.1|6873.7|6870.9|6884.7|6881.9|6872.2|6868.9|398
1732809600000|2024-11-28 16:00:00|6873.6|6870.8|6871.6|6868.8|6877|6874.2|6868|6864.7|903
1732809900000|2024-11-28 16:05:00|6871.7|6868.9|6865.6|6862.8|6877.6|6874.8|6864.7|6861.8|379
1732810200000|2024-11-28 16:10:00|6865.7|6862.9|6862.7|6858.9|6867.7|6864.8|6855.7|6852.9|554
1732810500000|2024-11-28 16:15:00|6861.9|6859.1|6854.6|6851.8|6862.7|6859.1|6848.7|6845.8|641
1732810800000|2024-11-28 16:20:00|6853.9|6851.1|6858.7|6854.9|6880.4|6876.8|6851.7|6848.8|2289
1732811100000|2024-11-28 16:25:00|6857.6|6854.8|6857.4|6854.6|6863.6|6860.6|6852.6|6849.6|1035
1732811400000|2024-11-28 16:30:00|6857.6|6854.8|6853.4|6849.6|6858.7|6855.8|6846.6|6843.8|737
1732811700000|2024-11-28 16:35:00|6852.6|6849.8|6860.6|6857.8|6861.4|6858.6|6850.7|6847.9|508
1732812000000|2024-11-28 16:40:00|6859.6|6856.8|6859.7|6856.9|6865.8|6862.8|6858.6|6854.9|299
1732812300000|2024-11-28 16:45:00|6860.4|6857.6|6862.6|6859.8|6866.9|6863.8|6860.4|6857.6|280
1732812600000|2024-11-28 16:50:00|6862.7|6859.9|6867.5|6864.7|6868.5|6865.7|6862.6|6859.6|151
1732812900000|2024-11-28 16:55:00|6868.4|6864.6|6868.4|6864.6|6874.5|6871.6|6867.5|6864.2|231
1732813200000|2024-11-28 17:00:00|6868.7|6864.9|6874.5|6871.7|6875.5|6872.6|6867.2|6863.6|138
1732813500000|2024-11-28 17:05:00|6874.4|6871.6|6874.7|6871.9|6876.8|6874|6872.7|6869.9|232
1732813800000|2024-11-28 17:10:00|6874.5|6871.7|6875.7|6872.9|6876.5|6873.7|6871.7|6868.4|83
1732814100000|2024-11-28 17:15:00|6876.5|6872.7|6877.5|6874.7|6878.7|6875.9|6873.5|6870.7|156
1732814400000|2024-11-28 17:20:00|6877.7|6874.9|6885.7|6881.9|6888.5|6885.6|6877.7|6874.7|284
1732814700000|2024-11-28 17:25:00|6885.5|6882.7|6887.7|6884.9|6890.5|6887.6|6883.7|6880.6|307
1732815000000|2024-11-28 17:30:00|6888.7|6885.7|6882.7|6879.9|6888.7|6885.7|6881.7|6878.9|157
1732815300000|2024-11-28 17:35:00|6882.5|6879.7|6887.7|6883.9|6887.7|6884.7|6880.5|6876.9|99
1732815600000|2024-11-28 17:40:00|6887.5|6884.7|6893.7|6889.9|6893.7|6890.7|6886.5|6883.6|156
1732815900000|2024-11-28 17:45:00|6893.5|6890.7|6896.5|6893.7|6896.7|6893.9|6892.5|6888.9|334
1732816200000|2024-11-28 17:50:00|6896.4|6892.7|6902.5|6899.7|6902.7|6899.9|6891.5|6888.7|353
1732816500000|2024-11-28 17:55:00|6902.7|6898.9|6896.9|6894.1|6905.8|6902.9|6895.6|6892.8|694
1732816800000|2024-11-28 18:00:00|6896.8|6894|6889.8|6887|6897.4|6894|6889.6|6886.8|168
1732817100000|2024-11-28 18:05:00|6890.5|6887.7|6888.8|6886|6891.8|6888|6888.8|6885.8|44
1732817400000|2024-11-28 18:10:00|6888.6|6885.8|6892.6|6888.8|6894.6|6891|6888.6|6885.8|37
1732817700000|2024-11-28 18:15:00|6891.8|6889|6887.3|6883.5|6893|6889.7|6884.6|6881|113
1732818000000|2024-11-28 18:20:00|6886.6|6883.8|6887.6|6884.8|6888.6|6885.8|6885.6|6882.8|143
1732818300000|2024-11-28 18:25:00|6887.8|6885|6892.9|6890.1|6895.1|6892.1|6887.3|6884|86
1732818600000|2024-11-28 18:30:00|6893.1|6889.3|6887.8|6885|6893.1|6889.8|6887.8|6885|62
1732818900000|2024-11-28 18:35:00|6887.9|6885.1|6886.8|6884|6887.9|6885.1|6885.8|6883|33
1732819200000|2024-11-28 18:40:00|6886.6|6883.8|6886.8|6884|6886.8|6884|6885.8|6882.8|10
1732819500000|2024-11-28 18:45:00|6886.9|6883.1|6886.8|6883|6886.9|6883.8|6885.8|6882.8|20
1732819800000|2024-11-28 18:50:00|6886.6|6883.8|6882.1|6879.3|6886.9|6883.8|6881.9|6879|79
1732820100000|2024-11-28 18:55:00|6882.9|6879.1|6883.9|6881.1|6884.9|6882.1|6881.8|6879|27
1732820400000|2024-11-28 19:00:00|6883.2|6880.4|6884.7|6880.9|6884.7|6880.9|6882.7|6879.8|43
1732820700000|2024-11-28 19:05:00|6884.6|6880.8|6882.9|6879.1|6884.6|6880.9|6882.7|6879.1|19
1732821000000|2024-11-28 19:10:00|6882.7|6878.9|6882.9|6879.1|6882.9|6879.9|6882|6878.9|23
1732821300000|2024-11-28 19:15:00|6882.7|6878.9|6881.7|6877.9|6882.9|6879.1|6880.7|6877.9|35
1732821600000|2024-11-28 19:20:00|6880.9|6878.1|6881.7|6877.9|6881.9|6879.1|6880.7|6877.6|20
1732821900000|2024-11-28 19:25:00|6881.6|6878.8|6880.7|6876.9|6881.9|6878.8|6878.7|6875.9|91
1732834800000|2024-11-28 23:00:00|6878.6|6875.8|6879.4|6875.6|6880.6|6876.9|6874.6|6871.8|144
1732835100000|2024-11-28 23:05:00|6879.2|6876.4|6875.5|6872.7|6879.4|6876.4|6875.4|6871.7|65
1732835400000|2024-11-28 23:10:00|6875.7|6872.9|6874.5|6871.7|6877.4|6873.7|6873.9|6870.9|71
1732835700000|2024-11-28 23:15:00|6875.5|6871.6|6875.7|6871.9|6875.9|6872.9|6874.5|6871.6|45
1732836000000|2024-11-28 23:20:00|6876.5|6873.7|6876.5|6872.7|6877.5|6874.7|6873.7|6870.9|159
1732836300000|2024-11-28 23:25:00|6876.4|6873.6|6877.7|6873.9|6879.5|6876.7|6875.5|6872.7|76
1732836600000|2024-11-28 23:30:00|6877.5|6873.7|6874.5|6871.7|6877.5|6873.9|6874.5|6871.7|34
1732836900000|2024-11-28 23:35:00|6874.7|6870.9|6871.7|6868.9|6874.7|6870.9|6871.5|6868.7|35
1732837200000|2024-11-28 23:40:00|6872.7|6869.7|6877.5|6874.7|6878.4|6874.7|6872.5|6869.7|72
1732837500000|2024-11-28 23:45:00|6877.7|6873.9|6875.5|6872.7|6877.7|6874.6|6875.5|6872.7|18
1732837800000|2024-11-28 23:50:00|6876.4|6872.6|6876.5|6872.7|6876.7|6873.7|6875.5|6872.6|14
1732838100000|2024-11-28 23:55:00|6875.5||6875.5||6875.5||6875.5||5
1732838400000|2024-11-29 00:00:00|6875.7|6872.9|6873.7|6869.9|6875.7|6872.9|6871.8|6868.9|86
1732838700000|2024-11-29 00:05:00|6872.8|6870|6872.5|6869.7|6873.7|6870.7|6872.5|6869.7|21
1732839000000|2024-11-29 00:10:00|6873.7|6869.9|6871.7|6868.9|6873.7|6870.7|6870.7|6867.9|57
1732839300000|2024-11-29 00:15:00|6871.5|6868.7|6872.6|6869.8|6872.6|6869.8|6869.5|6866.7|55
1732839600000|2024-11-29 00:20:00|6873.5|6870.7|6872.5|6869.7|6874.6|6871|6872.5|6869.5|25
1732839900000|2024-11-29 00:25:00|6873.5|6869.8|6872.5|6869.7|6873.5|6869.8|6872.1|6868.8|15
1732840200000|2024-11-29 00:30:00|6873.3|6870.5|6870.5|6867.7|6873.5|6870.5|6870.5|6867.7|55
1732840500000|2024-11-29 00:35:00|6871.5|6868.7|6873.6|6869.8|6874.5|6870.7|6869.6|6866.7|59
1732840800000|2024-11-29 00:40:00|6873.5|6870.7|6873.5|6870.7|6873.6|6870.8|6872.5|6869.5|21
1732841100000|2024-11-29 00:45:00|6872.8|6870|6869.6|6866.8|6872.8|6870|6869.6|6866.7|95
1732841400000|2024-11-29 00:50:00|6869.5|6866.7|6863.6|6860.8|6869.6|6866.7|6863.6|6860.7|130
1732841700000|2024-11-29 00:55:00|6863.8|6861|6866.5|6863.7|6867.6|6864.7|6863.6|6860.7|103
1732842000000|2024-11-29 01:00:00|6866.6|6862.8|6858.6|6854.8|6871.5|6868.7|6856.5|6853.7|465
1732842300000|2024-11-29 01:05:00|6858.5|6855.7|6860.5|6857.7|6861.3|6857.7|6855.5|6852.5|275
1732842600000|2024-11-29 01:10:00|6861.5|6857.5|6869.6|6865.8|6869.6|6866.6|6860.5|6857.5|256
1732842900000|2024-11-29 01:15:00|6868.4|6865.6|6863.4|6860.6|6871.6|6868.6|6860.4|6856.5|408
1732843200000|2024-11-29 01:20:00|6864.3|6860.5|6871.6|6867.8|6871.6|6867.8|6862.4|6859.6|97
1732843500000|2024-11-29 01:25:00|6870.6|6868.6|6880.4|6877.6|6880.7|6877.8|6870.4|6866.6|215
1732843800000|2024-11-29 01:30:00|6879.4|6876.6|6879.4|6876.6|6880.6|6877.8|6876.6|6873.6|156
1732844100000|2024-11-29 01:35:00|6879.6|6875.8|6884.6|6880.8|6885.6|6882.6|6878.4|6875.5|93
1732844400000|2024-11-29 01:40:00|6884.4|6880.6|6889.6|6886.8|6890.6|6887.8|6883.4|6880.5|164
1732844700000|2024-11-29 01:45:00|6889.4|6886.6|6889.4|6886.6|6895.6|6892.8|6887.9|6884.8|189
1732845000000|2024-11-29 01:50:00|6889.6|6885.6|6888.6|6885.8|6889.7|6886.8|6887.7|6884.6|331
1732845300000|2024-11-29 01:55:00|6889.4|6885.6|6889.4|6886.6|6890.6|6887.8|6886.7|6883.6|329
1732845600000|2024-11-29 02:00:00|6888.7|6885.9|6891.4|6888.6|6894.1|6891.3|6881.4|6878.6|803
1732845900000|2024-11-29 02:05:00|6891.6|6888.8|6893.4|6890.6|6897.2|6894.4|6890.4|6887.5|155
1732846200000|2024-11-29 02:10:00|6894.2|6891.4|6898.2|6895.4|6898.4|6895.6|6893.1|6890.1|75
1732846500000|2024-11-29 02:15:00|6898.4|6895.6|6893.4|6890.6|6899.4|6896.6|6892.4|6889.6|85
1732846800000|2024-11-29 02:20:00|6893.1|6890.3|6897.2|6894.4|6897.2|6894.4|6893.1|6890.3|58
1732847100000|2024-11-29 02:25:00|6898.2|6895.4|6900.1|6897.3|6901.1|6898.3|6898.1|6895.3|121
1732847400000|2024-11-29 02:30:00|6900.2|6896.4|6900.1|6897.3|6901.2|6898.4|6898.1|6895.1|80
1732847700000|2024-11-29 02:35:00|6900.2|6897.4|6901.1|6897.3|6903.2|6900.3|6899.1|6896.3|85
1732848000000|2024-11-29 02:40:00|6901.2|6897.4|6896.1|6893.3|6901.2|6897.6|6895.2|6892.3|163
1732848300000|2024-11-29 02:45:00|6896.2|6893.4|6897.1|6894.3|6899.2|6896.4|6896.1|6892.4|78
1732848600000|2024-11-29 02:50:00|6897.2|6894.4|6896.1|6893.3|6897.2|6894.4|6894.1|6891.3|69
1732848900000|2024-11-29 02:55:00|6896.2|6892.4|6897|6894.2|6897.7|6894.9|6893.2|6890.4|109
1732849200000|2024-11-29 03:00:00|6897.2|6893.4|6905|6902.2|6905.2|6902.4|6896|6893.1|210
1732849500000|2024-11-29 03:05:00|6904.4|6901.6|6902|6899.2|6908.4|6905.4|6902|6899.1|156
1732849800000|2024-11-29 03:10:00|6902.2|6898.4|6906.2|6902.4|6907.2|6904.2|6901|6898.1|83
1732850100000|2024-11-29 03:15:00|6906|6903.2|6907|6904.2|6908.2|6905.4|6905|6902.2|93
1732850400000|2024-11-29 03:20:00|6907.9|6904.1|6904.2|6900.4|6910.2|6907.4|6901.9|6899.1|193
1732850700000|2024-11-29 03:25:00|6904|6901.2|6900.2|6897.4|6905.2|6901.5|6900|6896.4|155
1732851000000|2024-11-29 03:30:00|6901|6897.2|6898.2|6895.4|6903.2|6900.4|6898|6895.1|101
1732851300000|2024-11-29 03:35:00|6899.2|6896.2|6897.2|6894.4|6900.2|6897.2|6896.2|6893.2|57
1732851600000|2024-11-29 03:40:00|6897|6894.2|6900.2|6897.4|6900.2|6897.4|6897|6894.2|96
1732851900000|2024-11-29 03:45:00|6900.3|6897.5|6904|6901.2|6904.2|6901.4|6900.3|6897.4|98
1732852200000|2024-11-29 03:50:00|6904.2|6901.4|6908|6905.2|6909.2|6906.2|6904|6901.2|93
1732852500000|2024-11-29 03:55:00|6908.2|6904.4|6909.2|6906.4|6912.7|6909.4|6907.2|6904.2|159
1732852800000|2024-11-29 04:00:00|6908.5|6905.7|6909|6906.2|6909.2|6906.2|6906.6|6903.8|70
1732853100000|2024-11-29 04:05:00|6909.8|6907|6908.1|6904.3|6910.2|6907.4|6907|6904|64
1732853400000|2024-11-29 04:10:00|6908|6905.2|6910.1|6906.3|6910.1|6907.2|6906|6903.2|78
1732853700000|2024-11-29 04:15:00|6910|6907.3|6908.1|6905.3|6910.1|6907.3|6907|6904.2|46
1732854000000|2024-11-29 04:20:00|6908.8|6906|6909.1|6906.3|6909.3|6906.3|6907.1|6904.2|56
1732854300000|2024-11-29 04:25:00|6909|6906.2|6907.1|6903.3|6909.1|6906.2|6905|6902|55
1732854600000|2024-11-29 04:30:00|6906.3|6903.5|6907|6904.2|6908.1|6905.2|6906|6903|24
1732854900000|2024-11-29 04:35:00|6907.1|6903.3|6906|6903.2|6907.1|6904.2|6906|6903.2|8
1732855200000|2024-11-29 04:40:00|6906.1|6903.3|6907|6904.2|6907.1|6904.2|6905.1|6902.3|46
1732855500000|2024-11-29 04:45:00|6907.1|6903.3|6904|6901.2|6907.1|6904.2|6903.3|6900.5|38
1732855800000|2024-11-29 04:50:00|6904.1|6900.3|6904.1|6901.3|6904.1|6901.3|6902.1|6899.3|46
1732856100000|2024-11-29 04:55:00|6905|6901.2|6906.1|6902.3|6906.1|6902.3|6903.1|6900.3|69
1732856400000|2024-11-29 05:00:00|6906|6903.2|6907.1|6904.3|6909.1|6906.3|6906|6903.1|50
1732856700000|2024-11-29 05:05:00|6906.9|6904.1|6908.9|6906.1|6909.1|6906.1|6905.9|6903.1|21
1732857000000|2024-11-29 05:10:00|6909.1|6905.3|6906.9|6904.1|6909.1|6905.5|6905.9|6903.1|29
1732857300000|2024-11-29 05:15:00|6907.8|6905|6906.9|6904.1|6908.1|6905.3|6905.9|6903.1|45
1732857600000|2024-11-29 05:20:00|6907.1|6903.3|6906.1|6903.3|6908.2|6905.3|6905.9|6903.1|39
1732857900000|2024-11-29 05:25:00|6905.1|6902.3|6904.1|6901.3|6906.1|6902.4|6904.1|6900.8|49
1732858200000|2024-11-29 05:30:00|6903.4|6900.6|6901.9|6899.1|6906.1|6903.3|6901.9|6899.1|132
1732858500000|2024-11-29 05:35:00|6901.2|6898.4|6900.9|6898.1|6902.2|6899.3|6899.1|6896.3|89
1732858800000|2024-11-29 05:40:00|6900.8|6898|6901.8|6899|6903.1|6900.1|6899.1|6896.3|220
1732859100000|2024-11-29 05:45:00|6901.9|6899.1|6899.9|6897.1|6902.1|6899.3|6898.9|6896.1|49
1732859400000|2024-11-29 05:50:00|6900.1|6897.3|6900.1|6897.3|6902.1|6899.3|6899.1|6896.3|55
1732859700000|2024-11-29 05:55:00|6899.9|6896.1|6901.1|6898.3|6902.2|6899.3|6899.1|6896.1|110
1732860000000|2024-11-29 06:00:00|6900.1|6897.3|6900.9|6898.1|6901.1|6898.3|6897.1|6894.1|110
1732860300000|2024-11-29 06:05:00|6901.1|6897.3|6903.1|6899.3|6904.1|6901.3|6899.9|6897.1|59
1732860600000|2024-11-29 06:10:00|6902.9|6900.1|6899.9|6897.1|6903.1|6900.3|6898|6895.2|35
1732860900000|2024-11-29 06:15:00|6900|6896.2|6899.9|6896.1|6902|6899.2|6897.9|6894.9|76
1732861200000|2024-11-29 06:20:00|6900|6896.2|6900|6897.2|6902.9|6899.2|6898.9|6895.9|51
1732861500000|2024-11-29 06:25:00|6899.9|6897.1|6900.9|6898.1|6901|6898.1|6899|6896.1|74
1732861800000|2024-11-29 06:30:00|6901.9|6898.2|6901.9|6899.1|6904.7|6901.9|6900.7|6897.9|51
1732862100000|2024-11-29 06:35:00|6902.7|6898.9|6900.7|6896.9|6903.9|6900.2|6899.7|6895.9|48
1732862400000|2024-11-29 06:40:00|6899.9|6897.1|6905.9|6902.1|6906|6903.1|6899.9|6896.9|144
1732862700000|2024-11-29 06:45:00|6905|6902.2|6908|6904.2|6908.4|6905.1|6903.9|6900.9|99
1732863000000|2024-11-29 06:50:00|6907|6904.1|6903.9|6901.1|6908|6904.7|6903.9|6900.2|51
1732863300000|2024-11-29 06:55:00|6904.7|6901.9|6905.9|6903.1|6906.4|6903.1|6904.4|6900.9|43
1732863600000|2024-11-29 07:00:00|6905|6902.1|6889.8|6887|6906|6903.1|6888|6885|432
1732863900000|2024-11-29 07:05:00|6890.8|6887.9|6879.8|6877|6891|6888.2|6879.8|6876.9|325
1732864200000|2024-11-29 07:10:00|6879.2|6876.4|6874.8|6872|6882|6879.2|6873.8|6871|303
1732864500000|2024-11-29 07:15:00|6875|6871.2|6866.8|6864|6875|6872|6864|6861|583
1732864800000|2024-11-29 07:20:00|6867.7|6863.9|6869.8|6867|6874.2|6871.4|6866.8|6863.9|439
1732865100000|2024-11-29 07:25:00|6870|6866.2|6856.8|6854|6870|6866.7|6854|6851|631
1732865400000|2024-11-29 07:30:00|6855.8|6853|6847.8|6845|6855.8|6853|6845|6842.2|590
1732865700000|2024-11-29 07:35:00|6848|6845.2|6850.8|6848|6852|6848.9|6846|6843.2|447
1732866000000|2024-11-29 07:40:00|6850|6847.2|6843|6840.2|6850|6847.2|6843|6840|241
1732866300000|2024-11-29 07:45:00|6842.8|6839.2|6843|6840.2|6846|6843.2|6842|6839|218
1732866600000|2024-11-29 07:50:00|6843.1|6840.3|6842.8|6840|6849|6846.2|6841|6838|297
1732866900000|2024-11-29 07:55:00|6842|6839.2|6842|6839.2|6844.3|6841|6840|6837|329
1732867200000|2024-11-29 08:00:00|6842.8|6840|6854.1|6851.3|6856.1|6853.3|6834.6|6831.8|1041
1732867500000|2024-11-29 08:05:00|6853.1|6850.3|6860.8|6858|6863|6859.2|6851.1|6848.2|469
1732867800000|2024-11-29 08:10:00|6861|6857.2|6866|6862.2|6867|6864|6858.8|6855.2|482
1732868100000|2024-11-29 08:15:00|6865.1|6862.3|6877.9|6875.1|6879.6|6876.8|6865|6862.2|442
1732868400000|2024-11-29 08:20:00|6876.9|6874.1|6878.3|6874.5|6884.3|6881.3|6872.4|6869.3|578
1732868700000|2024-11-29 08:25:00|6878.1|6875.3|6893.3|6890.5|6893.6|6890.5|6878.1|6875.3|974
1732869000000|2024-11-29 08:30:00|6892.6|6889.8|6868.9|6865.1|6893.3|6890.3|6865.1|6862.1|909
1732869300000|2024-11-29 08:35:00|6868.1|6865.3|6860.4|6857.6|6869.9|6866.3|6854.4|6851.6|1122
1732869600000|2024-11-29 08:40:00|6860.6|6856.8|6847.4|6844.6|6860.8|6858|6842.4|6838.8|780
1732869900000|2024-11-29 08:45:00|6847.6|6843.6|6857.4|6854.6|6860.4|6857.6|6845.4|6842.4|627
1732870200000|2024-11-29 08:50:00|6857.6|6853.8|6853.4|6850.6|6858.9|6855.6|6848.6|6845.8|387
1732870500000|2024-11-29 08:55:00|6854.6|6850.8|6849.6|6845.8|6855.4|6852.6|6842.6|6839.8|1024
1732870800000|2024-11-29 09:00:00|6848.7|6845.9|6850.4|6847.6|6856.6|6853.6|6844.6|6841.8|497
1732871100000|2024-11-29 09:05:00|6850.6|6846.8|6851.4|6848.6|6856.6|6852.8|6848|6844.9|1105
1732871400000|2024-11-29 09:10:00|6851.6|6848.8|6853.5|6850.7|6856.6|6853.8|6849.9|6846.9|245
1732871700000|2024-11-29 09:15:00|6853.4|6850.6|6852.7|6849.9|6858.5|6854.9|6845.9|6843.1|447
1732872000000|2024-11-29 09:20:00|6852.9|6850.1|6846.7|6843.9|6861.2|6857.9|6845.7|6842.9|1280
1732872300000|2024-11-29 09:25:00|6847.9|6844.1|6854.7|6850.9|6854.7|6851.7|6840.7|6837.7|640
1732872600000|2024-11-29 09:30:00|6853.7|6850.1|6859.9|6856.1|6862|6858.9|6852|6848.9|586
1732872900000|2024-11-29 09:35:00|6859.7|6857.1|6855.9|6852.1|6873.7|6870.7|6853.9|6850.9|978
1732873200000|2024-11-29 09:40:00|6855|6852.2|6847|6844.2|6855|6852.2|6845.2|6841.4|825
1732873500000|2024-11-29 09:45:00|6846.9|6844.1|6850|6847.2|6853|6850|6845.2|6842.4|229
1732873800000|2024-11-29 09:50:00|6849.2|6846.4|6840.2|6837.4|6849.2|6846.4|6840.2|6837.2|527
1732874100000|2024-11-29 09:55:00|6841|6837.2|6830.2|6826.4|6841.5|6838.2|6822.2|6819.2|1732
1732874400000|2024-11-29 10:00:00|6828.5|6825.7|6823.2|6819.4|6831.2|6827.5|6816.2|6813.4|1665
1732874700000|2024-11-29 10:05:00|6822.2|6819.2|6838.2|6835.4|6840.2|6837.2|6822.2|6819.2|844
1732875000000|2024-11-29 10:10:00|6836.2|6834.4|6823.3|6820.5|6839.2|6836.4|6822.3|6818.7|565
1732875300000|2024-11-29 10:15:00|6823.5|6820.7|6823.5|6820.7|6831.2|6828.4|6821.5|6818.5|402
1732875600000|2024-11-29 10:20:00|6824.3|6820.5|6831.1|6828.3|6837.1|6834.3|6820.5|6817.5|503
1732875900000|2024-11-29 10:25:00|6830.1|6827.3|6821.1|6817.3|6831.1|6827.3|6819.1|6816.3|558
1732876200000|2024-11-29 10:30:00|6820.3|6817.5|6821.1|6818.3|6827.1|6823.3|6819.3|6816|410
1732876500000|2024-11-29 10:35:00|6822.1|6818.5|6828|6825.2|6830|6827|6820.1|6817|357
1732876800000|2024-11-29 10:40:00|6829|6825|6821.1|6817.3|6830.1|6826.3|6820|6816.8|302
1732877100000|2024-11-29 10:45:00|6821|6818.2|6818.1|6815.3|6824.1|6821.3|6818|6815.2|272
1732877400000|2024-11-29 10:50:00|6817.8|6815|6821|6818.2|6828.1|6825.2|6816.5|6813.3|525
1732877700000|2024-11-29 10:55:00|6821.1|6817.3|6816.1|6813.3|6822.1|6819.3|6815.1|6812.2|533
1732878000000|2024-11-29 11:00:00|6817|6814.2|6836|6833.2|6839.3|6836.3|6815.1|6812.2|736
1732878300000|2024-11-29 11:05:00|6836.1|6833.3|6832.1|6828.3|6837.1|6833.3|6830.1|6827.3|189
1732878600000|2024-11-29 11:10:00|6832|6829.2|6834.1|6830.3|6836.1|6833.3|6828.9|6825.3|274
1732878900000|2024-11-29 11:15:00|6833.9|6831.1|6844.1|6841.3|6845.1|6842.3|6833.1|6830.3|553
1732879200000|2024-11-29 11:20:00|6843.1|6840.3|6836.1|6832.3|6843.1|6840.3|6835.1|6832.1|373
1732879500000|2024-11-29 11:25:00|6835.9|6833.1|6840.9|6838.1|6850.1|6847.1|6835.9|6833.1|292
1732879800000|2024-11-29 11:30:00|6841.1|6837.3|6839.9|6837.1|6844.1|6841.1|6836.1|6833.3|150
1732880100000|2024-11-29 11:35:00|6840.9|6838|6838.1|6835.3|6841.1|6838.1|6834.9|6832.1|186
1732880400000|2024-11-29 11:40:00|6837.9|6835.1|6834.3|6831.5|6844.1|6841.1|6833.9|6831|180
1732880700000|2024-11-29 11:45:00|6834.8|6832|6827.1|6823.3|6834.9|6832.1|6826.2|6823.3|177
1732881000000|2024-11-29 11:50:00|6826.9|6824.1|6826.9|6824.1|6830.1|6827.3|6825.9|6823.1|254
1732881300000|2024-11-29 11:55:00|6827.6|6824.8|6830.1|6827.3|6833.1|6830.1|6827.6|6824.8|158
1732881600000|2024-11-29 12:00:00|6830.7|6827.9|6829.1|6826.3|6833.4|6830.3|6827.9|6825.1|286
1732881900000|2024-11-29 12:05:00|6829.9|6826.1|6838.1|6835.3|6841.1|6838.3|6829.1|6825.9|245
1732882200000|2024-11-29 12:10:00|6839.1|6836.3|6852.1|6848.3|6852.1|6849.1|6838.9|6835.4|447
1732882500000|2024-11-29 12:15:00|6851.1|6849.3|6854.9|6852.1|6865.1|6862.3|6851.1|6849.1|590
1732882800000|2024-11-29 12:20:00|6855.1|6852.3|6858.1|6855.3|6862.1|6859.3|6851.7|6848.9|763
1732883100000|2024-11-29 12:25:00|6858.2|6854.4|6874.1|6871.3|6876.1|6873.3|6856.2|6853.1|1025
1732883400000|2024-11-29 12:30:00|6874.7|6871.9|6880.1|6877.3|6890.7|6887.9|6873.6|6869.8|1804
1732883700000|2024-11-29 12:35:00|6879.9|6877.1|6881|6877.2|6884.1|6881.3|6878.9|6876.1|623
1732884000000|2024-11-29 12:40:00|6880.9|6878.2|6883.9|6881.1|6886|6883.1|6880|6877.1|461
1732884300000|2024-11-29 12:45:00|6883|6880.2|6900.7|6897.9|6901.9|6898.9|6880.7|6877.9|920
1732884600000|2024-11-29 12:50:00|6900.9|6897.1|6916.5|6912.7|6932.7|6929.7|6899|6896.1|4240
1732884900000|2024-11-29 12:55:00|6915.7|6912.9|6920.5|6917.7|6925.4|6921.7|6913.7|6910.7|905
1732885200000|2024-11-29 13:00:00|6922.7|6919.9|6909.5|6906.7|6927.7|6924.7|6907.4|6904.6|2745
1732885500000|2024-11-29 13:05:00|6909.7|6905.9|6914.7|6911.9|6916.7|6913.7|6900.5|6897.7|1005
1732885800000|2024-11-29 13:10:00|6914.5|6911.7|6919.4|6915.6|6926.4|6923.6|6912.5|6909.6|734
1732886100000|2024-11-29 13:15:00|6919.5|6916.6|6917.4|6913.6|6923.4|6920.6|6915.5|6912.6|666
1732886400000|2024-11-29 13:20:00|6917.5|6914.6|6912.7|6909.9|6918.2|6915.4|6907.4|6904.6|676
1732886700000|2024-11-29 13:25:00|6912.5|6909.7|6911.5|6908.7|6917.4|6914.1|6909.5|6906.2|412
1732887000000|2024-11-29 13:30:00|6911.7|6908.9|6901.5|6898.7|6912.5|6909.7|6897.7|6894.9|704
1732887300000|2024-11-29 13:35:00|6901.3|6898.5|6907.2|6904.4|6910.2|6907.4|6898.7|6895.7|1315
1732887600000|2024-11-29 13:40:00|6908.2|6904.2|6911.3|6907.5|6918.2|6915.2|6905.2|6902.4|911
1732887900000|2024-11-29 13:45:00|6911.2|6908.4|6911.3|6907.5|6914.2|6911.4|6901.2|6898.4|653
1732888200000|2024-11-29 13:50:00|6911.2|6908.4|6914.3|6910.5|6916.3|6913.4|6908.2|6904.5|333
1732888500000|2024-11-29 13:55:00|6913.5|6910.7|6916|6912.2|6919.8|6917|6913|6909.7|1056
1732888800000|2024-11-29 14:00:00|6915|6910.7|6907.8|6905|6918.8|6916|6899.3|6896.4|2265
1732889100000|2024-11-29 14:05:00|6908|6904.2|6928.5|6925.7|6931.7|6928.9|6903.8|6901|2294
1732889400000|2024-11-29 14:10:00|6928.7|6925.9|6912.5|6909.7|6929.5|6926.7|6911.2|6907.9|1677
1732889700000|2024-11-29 14:15:00|6913.5|6910.7|6900.5|6897.7|6919.3|6916.4|6898.3|6895.5|2128
1732890000000|2024-11-29 14:20:00|6899.5|6896.7|6911.3|6908.5|6919.3|6916.5|6899.5|6896.5|1068
1732890300000|2024-11-29 14:25:00|6912.2|6909.4|6920.3|6916.5|6920.5|6917.5|6907.3|6904.5|1286
1732890600000|2024-11-29 14:30:00|6920.1|6917.3|6933.8|6931|6941.5|6938.2|6916.1|6913.3|4033
1732890900000|2024-11-29 14:35:00|6934.1|6931.3|6926.1|6923.3|6944.8|6942|6921.3|6918.3|1912
1732891200000|2024-11-29 14:40:00|6928.1|6924.3|6930|6927.2|6931|6927.3|6924.1|6921.2|955
1732891500000|2024-11-29 14:45:00|6930.6|6927.8|6932|6929.2|6935.8|6932.7|6922.8|6920|1699
1732891800000|2024-11-29 14:50:00|6931.6|6928.8|6937.6|6934.8|6938.8|6935.8|6926|6922.8|941
1732892100000|2024-11-29 14:55:00|6937.8|6935|6936.8|6934|6949.6|6946.8|6935.8|6933|2082
1732892400000|2024-11-29 15:00:00|6937|6934.2|6940.6|6936.8|6944.8|6941.8|6933.6|6930.7|1690
1732892700000|2024-11-29 15:05:00|6939.8|6937|6952.6|6949.8|6955.3|6952.5|6938.5|6935.2|2023
1732893000000|2024-11-29 15:10:00|6952.8|6950|6952.6|6949.8|6957.9|6955.1|6946.8|6944|1568
1732893300000|2024-11-29 15:15:00|6952.8|6950|6940.9|6937.1|6953.8|6950.8|6932.3|6929.3|2198
1732893600000|2024-11-29 15:20:00|6940.8|6938|6933.1|6930.3|6941.9|6938.3|6933.1|6929.5|1448
1732893900000|2024-11-29 15:25:00|6933.9|6931.1|6937.9|6934.1|6940.9|6938|6930.9|6928.1|1655
1732894200000|2024-11-29 15:30:00|6937.8|6935|6941.9|6939.1|6945.3|6942|6933.1|6930|1169
1732894500000|2024-11-29 15:35:00|6942.8|6939|6933.8|6931|6944.1|6941.1|6929.9|6927.1|1061
1732894800000|2024-11-29 15:40:00|6934.8|6931.8|6929.6|6926.8|6935.8|6932.8|6925.8|6922.6|1121
1732895100000|2024-11-29 15:45:00|6928.8|6925.8|6931.7|6928.9|6932.9|6929.9|6916.7|6912.9|1251
1732895400000|2024-11-29 15:50:00|6932.7|6929.9|6933.7|6929.9|6939.9|6936.9|6929.9|6926.9|920
1732895700000|2024-11-29 15:55:00|6932.9|6930.1|6938.7|6935.9|6940.9|6937.9|6929.9|6926.9|938
1732896000000|2024-11-29 16:00:00|6937.9|6934.1|6928.7|6925.9|6942.6|6939.8|6926.7|6923.4|1230
1732896300000|2024-11-29 16:05:00|6928.6|6925.8|6938.6|6935.8|6938.6|6935.8|6925.7|6922.6|1322
1732896600000|2024-11-29 16:10:00|6939.6|6936.8|6943.6|6939.8|6945.6|6941.9|6932.7|6929.8|1287
1732896900000|2024-11-29 16:15:00|6943.4|6940.6|6946.1|6943.3|6955.6|6952.8|6940.9|6938.1|2309
1732897200000|2024-11-29 16:20:00|6946.9|6943.1|6925.2|6921.4|6948.1|6945.3|6919.2|6916.4|1880
1732897500000|2024-11-29 16:25:00|6924.4|6921.6|6912.4|6909.6|6924.6|6921.6|6907.4|6904.6|2818
1732897800000|2024-11-29 16:30:00|6911|6908.2|6919.2|6915.4|6924.5|6921.7|6905|6901.7|2572
1732898100000|2024-11-29 16:35:00|6918.4|6915.6|6914.4|6911.6|6920.2|6917.4|6912.4|6909.6|944
1732898400000|2024-11-29 16:40:00|6913.5|6910.6|6894.5|6890.7|6916.5|6913.6|6889.5|6886.2|1715
1732898700000|2024-11-29 16:45:00|6894.4|6891.6|6869.9|6867.1|6899.4|6896.6|6863.9|6861.1|4736
1732899000000|2024-11-29 16:50:00|6870|6867.2|6879|6876.2|6880|6877.2|6859.2|6856.4|3628
1732899300000|2024-11-29 16:55:00|6878.2|6875.4|6872.2|6868.4|6881.9|6879.1|6868.2|6865.4|1109
1732899600000|2024-11-29 17:00:00|6872|6869.2|6868.9|6866.1|6878.7|6875.9|6860.2|6857.4|2274
1732899900000|2024-11-29 17:05:00|6868.2|6865.4|6859|6856.2|6868.9|6866.1|6855.9|6853.1|1462
1732900200000|2024-11-29 17:10:00|6858.8|6856|6851.2|6847.4|6859.4|6856.4|6841.2|6838.4|2142
1732900500000|2024-11-29 17:15:00|6850.3|6847.5|6861.5|6857.7|6873.3|6870.5|6848.2|6845.4|2264
1732900800000|2024-11-29 17:20:00|6861.3|6858.7|6860.5|6856.7|6862.5|6859.5|6851.5|6848.7|1221
1732901100000|2024-11-29 17:25:00|6859.3|6856.5|6859.5|6855.7|6872.5|6869.7|6854.5|6851.7|1381
1732901400000|2024-11-29 17:30:00|6858.7|6855.9|6847.5|6844.7|6858.7|6855.9|6847.3|6843.7|1407
1732901700000|2024-11-29 17:35:00|6846.7|6843.9|6849.3|6846.5|6853.3|6849.7|6845.3|6842.5|837
1732902000000|2024-11-29 17:40:00|6849.5|6845.7|6852.2|6848.4|6854.5|6851.5|6846.3|6843.4|858
1732902300000|2024-11-29 17:45:00|6851.3|6848.5|6848.3|6845.5|6852.5|6849.5|6846.3|6842.7|669
1732902600000|2024-11-29 17:50:00|6847.7|6844.9|6859.5|6855.7|6859.5|6856.5|6846.2|6843.4|948
1732902900000|2024-11-29 17:55:00|6858.7|6855.9|6854.3|6851.5|6859.5|6856.5|6850.5|6847.5|1345
1732903200000|2024-11-29 18:00:00|6853|6850.2|6846.8|6844|6853|6850.2|6846.5|6843.2|1791
1732903500000|2024-11-29 18:05:00|6846.6|6843.8|6847.8|6844|6852.8|6849.8|6844.8|6841.8|1077
1732903800000|2024-11-29 18:10:00|6847|6844.2|6847.8|6844|6851.8|6849|6843.8|6840.5|991
1732904100000|2024-11-29 18:15:00|6847.6|6844.8|6842.8|6840|6853.8|6850.2|6841.8|6839|797
1732904400000|2024-11-29 18:20:00|6843.5|6840.7|6843.6|6840.8|6851.6|6848.7|6840.8|6838|1073
1732904700000|2024-11-29 18:25:00|6844.6|6839.8|6853.6|6850.8|6857.8|6855|6842.8|6839.8|950
1732905000000|2024-11-29 18:30:00|6853.8|6851|6851.8|6848|6854.8|6852|6844.8|6841.8|594
1732905300000|2024-11-29 18:35:00|6850.8|6847.8|6846.8|6844|6854.8|6852|6845.8|6842.8|1459
1732905600000|2024-11-29 18:40:00|6847.8|6845|6844.3|6840.5|6848.1|6845.2|6839.5|6836.5|2699
1732905900000|2024-11-29 18:45:00|6843.5|6840.7|6844.5|6841.7|6846.5|6843.7|6838.5|6835.5|724
1732906200000|2024-11-29 18:50:00|6843.8|6841|6845.1|6841.3|6847.1|6844.1|6839.5|6836.5|952
1732906500000|2024-11-29 18:55:00|6845.8|6842|6839.5|6835.7|6847.6|6844.3|6838.3|6835.5|965
1732906800000|2024-11-29 19:00:00|6838.6|6835.8|6823.3|6820.5|6839.5|6835.8|6821.4|6818.1|2484
1732907100000|2024-11-29 19:05:00|6823.1|6820.3|6826.4|6823.6|6835.1|6832.3|6820.4|6817.5|2702
1732907400000|2024-11-29 19:10:00|6826.6|6823.8|6819.3|6816.5|6828.3|6824.6|6819.3|6816.5|1060
1732907700000|2024-11-29 19:15:00|6819.4|6816.6|6826.4|6822.6|6826.4|6823.5|6811.4|6808.6|1605
1732908000000|2024-11-29 19:20:00|6826.3|6822.5|6807.8|6804|6826.3|6822.6|6806.8|6803.8|2964
1732908300000|2024-11-29 19:25:00|6807.1|6805|6793.6|6790.8|6811.6|6808.6|6788.8|6785.8|7183
1732908600000|2024-11-29 19:30:00|6793.4|6790.6|6799.3|6795.5|6801.4|6798.5|6781.6|6778|2095
1732908900000|2024-11-29 19:35:00|6799.4|6796.6|6804.3|6801.5|6806.6|6803.6|6798.4|6795.5|770
1732909200000|2024-11-29 19:40:00|6805.1|6802.3|6805.6|6802.8|6807.6|6804.8|6802.1|6799.3|748
1733094000000|2024-12-01 23:00:00|6793.6|6789.8|6814.9|6811.1|6823.2|6820.4|6786.4|6782.8|1427
1733094300000|2024-12-01 23:05:00|6815.1|6812.3|6810.6|6806.8|6815.1|6812.3|6797.6|6793.8|563
1733094600000|2024-12-01 23:10:00|6810.1|6806.3|6812.6|6809.8|6815|6811.5|6804.4|6801.6|252
1733094900000|2024-12-01 23:15:00|6812.8|6809|6823.6|6819.8|6823.8|6820.8|6805.6|6802.8|473
1733095200000|2024-12-01 23:20:00|6823.3|6820.5|6823.5|6819.7|6827.8|6824.8|6815.5|6812.7|345
1733095500000|2024-12-01 23:25:00|6822.5|6820.7|6820.8|6817|6824.8|6821|6818.3|6815|79
1733095800000|2024-12-01 23:30:00|6820.5|6816.7|6811.5|6807.7|6820.5|6816.7|6810.5|6807.5|136
1733096100000|2024-12-01 23:35:00|6810.5|6807.9|6815.7|6811.9|6815.7|6812.7|6809.5|6806.7|99
1733096400000|2024-12-01 23:40:00|6814.7|6811.2|6816.5|6813.7|6826.7|6823.7|6810.7|6807.9|231
1733096700000|2024-12-01 23:45:00|6816.7|6812.9|6818.7|6814.9|6818.7|6815.7|6813.9|6810.9|41
1733097000000|2024-12-01 23:50:00|6818.5|6814.7|6817.5|6813.7|6821.3|6818.3|6817.1|6813.5|195
1733097300000|2024-12-01 23:55:00|6817.7|6814.7|6819.1|6815.3|6820.3|6816.5|6816.7|6813.4|54
1733097600000|2024-12-02 00:00:00|6818.3|6815.5|6817.5|6814.7|6822.7|6819.7|6817.5|6813.7|123
1733097900000|2024-12-02 00:05:00|6818.3|6814.5|6816.5|6812.7|6818.8|6815.5|6815.5|6812.2|60
1733098200000|2024-12-02 00:10:00|6815.7|6812.9|6817.5|6813.7|6818.6|6815.5|6815.5|6812.5|75
1733098500000|2024-12-02 00:15:00|6816.3|6813.5|6819.9|6816.1|6820.6|6817.3|6816.3|6813|84
1733098800000|2024-12-02 00:20:00|6819.1|6816.3|6818.3|6814.5|6820.3|6817.3|6817.1|6814.1|34
1733099100000|2024-12-02 00:25:00|6817.5|6814.7|6818.1|6814.3|6818.3|6814.7|6816.3|6813.3|28
1733099400000|2024-12-02 00:30:00|6817.3|6814.5|6814.3|6810.5|6818.3|6815.3|6813.1|6809.5|86
1733099700000|2024-12-02 00:35:00|6813.5|6810.7|6813.3|6810.5|6816.6|6813.3|6813.1|6810.1|51
1733100000000|2024-12-02 00:40:00|6813.1|6810.3|6810.5|6806.7|6814.1|6810.6|6809.5|6806.5|104
1733100300000|2024-12-02 00:45:00|6810.3|6806.5|6812.3|6808.5|6813.1|6810.3|6809.3|6806.5|83
1733100600000|2024-12-02 00:50:00|6811.5|6808.7|6808.1|6804.3|6814.3|6810.7|6807.3|6804.3|99
1733100900000|2024-12-02 00:55:00|6808.3|6805.3|6806.5|6803.7|6809.9|6806.3|6806.3|6803|177
1733101200000|2024-12-02 01:00:00|6806.3|6803.5|6788.5|6785.7|6807.1|6804.3|6787.9|6784.5|1109
1733101500000|2024-12-02 01:05:00|6788.7|6785.9|6803.3|6799.5|6804.5|6801.7|6787.5|6784.5|363
1733101800000|2024-12-02 01:10:00|6802.5|6799.7|6809.3|6806.5|6811.4|6808.1|6801.1|6797.5|247
1733102100000|2024-12-02 01:15:00|6808.5|6805.7|6809.1|6806.3|6811.3|6808.3|6806.3|6803.5|223
1733102400000|2024-12-02 01:20:00|6809.3|6806.5|6802.3|6799.5|6810.3|6807.3|6802.3|6799.3|179
1733102700000|2024-12-02 01:25:00|6803.3|6800.3|6798.5|6795.7|6807.3|6803.7|6798.5|6795.7|170
1733103000000|2024-12-02 01:30:00|6798.7|6794.9|6799.5|6796.7|6801.7|6798.7|6796|6792.5|185
1733103300000|2024-12-02 01:35:00|6799.7|6796.9|6797.5|6794.7|6801.5|6798.5|6795.5|6792.7|89
1733103600000|2024-12-02 01:40:00|6797.9|6795.1|6801.5|6797.7|6802.7|6799.7|6797.5|6794.4|118
1733103900000|2024-12-02 01:45:00|6801.2|6798.4|6802.5|6799.7|6805|6801.7|6799.7|6796.7|72
1733104200000|2024-12-02 01:50:00|6803|6800.2|6807.4|6804.6|6809.5|6806.4|6801.5|6798.4|151
1733104500000|2024-12-02 01:55:00|6808.2|6804.4|6816.8|6814|6817.6|6814.2|6805.4|6802.4|331
1733104800000|2024-12-02 02:00:00|6816.2|6813.4|6821.4|6818.6|6824|6821.2|6815.2|6812.2|492
1733105100000|2024-12-02 02:05:00|6822.7|6818.9|6820.6|6817.8|6825.6|6822.8|6816.4|6813.4|315
1733105400000|2024-12-02 02:10:00|6820.4|6817.6|6830.4|6827.6|6830.6|6827.8|6820.4|6817.4|339
1733105700000|2024-12-02 02:15:00|6830.6|6826.8|6820.2|6817.4|6830.6|6827.3|6820.2|6817.4|215
1733106000000|2024-12-02 02:20:00|6819.6|6816.8|6823.4|6820.6|6825.4|6822.6|6819.2|6816.4|156
1733106300000|2024-12-02 02:25:00|6823.2|6820.4|6823|6820.2|6825.2|6822.4|6821.4|6818.6|223
1733106600000|2024-12-02 02:30:00|6823.2|6819.4|6836.4|6833.6|6838.6|6835.8|6822.7|6819.4|657
1733106900000|2024-12-02 02:35:00|6836.6|6832.8|6832.4|6829.6|6837.8|6834.8|6831.6|6828.6|237
1733107200000|2024-12-02 02:40:00|6831.6|6828.6|6832.6|6829.8|6835.6|6832.6|6830.4|6827.6|124
1733107500000|2024-12-02 02:45:00|6833.6|6830.6|6833.4|6830.6|6834.4|6831.6|6832.4|6828.8|68
1733107800000|2024-12-02 02:50:00|6833.6|6829.8|6833.4|6830.6|6836.6|6833.6|6832.6|6829.8|76
1733108100000|2024-12-02 02:55:00|6833.6|6830.8|6833.4|6830.6|6836.6|6833.8|6831.4|6828.6|53
1733108400000|2024-12-02 03:00:00|6833.6|6829.8|6832.6|6828.8|6834.6|6831.8|6831.4|6828.6|80
1733108700000|2024-12-02 03:05:00|6832.4|6828.6|6829.6|6825.8|6832.6|6829.6|6827.2|6823.8|115
1733109000000|2024-12-02 03:10:00|6829.4|6825.6|6826.2|6822.4|6831.6|6828|6825.4|6822.4|89
1733109300000|2024-12-02 03:15:00|6826|6823.2|6827.4|6824.6|6828.4|6825.6|6825.4|6822.4|57
1733109600000|2024-12-02 03:20:00|6827.2|6823.4|6825.4|6822.6|6828.7|6825.6|6825.4|6822.6|51
1733109900000|2024-12-02 03:25:00|6826.4|6823.6|6829.4|6826.6|6830.6|6827.6|6826|6822.4|80
1733110200000|2024-12-02 03:30:00|6829.2|6826.4|6828.4|6825.6|6830.6|6827.8|6827.2|6823.6|140
1733110500000|2024-12-02 03:35:00|6828.6|6824.8|6830.4|6827.6|6832.4|6829.2|6828.4|6824.8|67
1733110800000|2024-12-02 03:40:00|6829.8|6827|6828|6825.2|6830.6|6827.6|6827.4|6824.4|55
1733111100000|2024-12-02 03:45:00|6828.4|6825.6|6829.2|6825.4|6830.4|6827.4|6827.4|6824.4|60
1733111400000|2024-12-02 03:50:00|6828.4|6825.6|6826.6|6823.8|6829.4|6826.6|6826.4|6823.4|54
1733111700000|2024-12-02 03:55:00|6826.4|6823.6|6825.4|6822.6|6827.6|6824.6|6825.4|6822.4|36
1733112000000|2024-12-02 04:00:00|6825.2|6822.4|6821.6|6818.8|6825.2|6822.4|6821.6|6818.6|117
1733112300000|2024-12-02 04:05:00|6821.4|6818.6|6822.4|6819.6|6824.6|6821.4|6821.4|6818.6|51
1733112600000|2024-12-02 04:10:00|6821.6|6818.8|6821.6|6818.8|6822.6|6819.8|6821.6|6818.8|32
1733112900000|2024-12-02 04:15:00|6821.4|6818.6|6826.6|6823.8|6827.6|6824.8|6821.4|6818.6|67
1733113200000|2024-12-02 04:20:00|6826.8|6824|6828.6|6824.8|6828.9|6825.8|6826.4|6823.6|96
1733113500000|2024-12-02 04:25:00|6828.4|6825.6|6827.3|6824.5|6828.6|6825.8|6827.3|6824.5|72
1733113800000|2024-12-02 04:30:00|6826.6|6823.8|6827.3|6824.5|6828.3|6825.5|6824.6|6821.5|103
1733114100000|2024-12-02 04:35:00|6827.1|6824.3|6827.6|6824.8|6828.6|6825.8|6826.6|6823.8|56
1733114400000|2024-12-02 04:40:00|6827.3|6824.5|6821.5|6818.7|6827.6|6824.8|6821.5|6818.7|112
1733114700000|2024-12-02 04:45:00|6822.3|6818.5|6820.5|6817.7|6822.5|6819.7|6820.5|6817.7|85
1733115000000|2024-12-02 04:50:00|6820.3|6817.5|6821.5|6818.7|6821.5|6818.7|6819.5|6816.7|55
1733115300000|2024-12-02 04:55:00|6822.3|6819.5|6823.5|6820.7|6824.5|6821.5|6822.3|6819.5|98
1733115600000|2024-12-02 05:00:00|6823.3|6820.5|6825.3|6822.5|6826.5|6823.7|6822.5|6819.5|70
1733115900000|2024-12-02 05:05:00|6825.5|6821.7|6825.3|6822.5|6827.7|6824.7|6824.3|6821.3|102
1733116200000|2024-12-02 05:10:00|6824.5|6821.5|6826.3|6823.5|6828.3|6825.5|6824.3|6821.5|80
1733116500000|2024-12-02 05:15:00|6826.5|6823.7|6821.5|6817.7|6826.5|6823.7|6821.3|6817.7|126
1733116800000|2024-12-02 05:20:00|6820.7|6817.9|6824.5|6820.7|6824.5|6821.7|6820.7|6817.5|43
1733117100000|2024-12-02 05:25:00|6823.5|6821.5|6824.5|6820.7|6824.5|6821.7|6821.3|6818.5|37
1733117400000|2024-12-02 05:30:00|6823.7|6820.9|6819.3|6816.5|6824.5|6820.9|6818.3|6815.3|109
1733117700000|2024-12-02 05:35:00|6820.1|6816.3|6824.1|6820.3|6824.1|6820.5|6819.3|6816.3|55
1733118000000|2024-12-02 05:40:00|6824.3|6821.5|6827.3|6824.5|6829.9|6827.1|6824.3|6820.7|90
1733118300000|2024-12-02 05:45:00|6827.5|6823.7|6830.1|6826.3|6831.3|6828.3|6826.3|6823.3|112
1733118600000|2024-12-02 05:50:00|6830.3|6827.3|6832.3|6829.5|6833.1|6829.7|6829.3|6826.5|70
1733118900000|2024-12-02 05:55:00|6833.1|6829.3|6828.5|6825.7|6834.5|6831.5|6827.7|6824.5|93
1733119200000|2024-12-02 06:00:00|6828.7|6825.9|6832.3|6829.5|6834.5|6831.5|6828.5|6825.5|165
1733119500000|2024-12-02 06:05:00|6832.5|6829.7|6830.5|6827.7|6833.5|6830.5|6830.3|6827.5|70
1733119800000|2024-12-02 06:10:00|6830.3|6827.5|6841.3|6837.5|6843.5|6840.5|6830.3|6826.7|625
1733120100000|2024-12-02 06:15:00|6841.1|6838.5|6841.6|6837.8|6843.5|6840.5|6839.1|6836.3|155
1733120400000|2024-12-02 06:20:00|6841.3|6837.5|6839.5|6836.7|6842.5|6839.7|6839.3|6836.2|111
1733120700000|2024-12-02 06:25:00|6839.7|6836.9|6840.3|6837.5|6843.5|6840.5|6839.3|6836.3|60
1733121000000|2024-12-02 06:30:00|6840.1|6837.3|6839.3|6836.5|6840.5|6837.5|6835.3|6832.5|152
1733121300000|2024-12-02 06:35:00|6839.5|6835.7|6844.5|6840.7|6845.5|6842.5|6838.3|6835.3|203
1733121600000|2024-12-02 06:40:00|6844.3|6841.5|6846.5|6842.7|6847.5|6844.5|6843.3|6840.3|206
1733121900000|2024-12-02 06:45:00|6846.3|6843.5|6851.3|6848.5|6852.5|6849.7|6845.3|6842.2|192
1733122200000|2024-12-02 06:50:00|6851|6847.2|6859.8|6856|6861|6858.2|6850.3|6847.2|498
1733122500000|2024-12-02 06:55:00|6859.6|6856.8|6844.8|6842|6860.1|6857.2|6844.8|6841.8|398
1733122800000|2024-12-02 07:00:00|6845|6842.2|6845.6|6842.8|6851.8|6849|6843.8|6841|258
1733123100000|2024-12-02 07:05:00|6844.8|6842|6851.8|6849|6851.8|6849|6840.8|6837.8|217
1733123400000|2024-12-02 07:10:00|6851|6848.2|6847|6844.2|6851|6848.2|6845.8|6842.7|61
1733123700000|2024-12-02 07:15:00|6846.8|6844|6842.8|6840|6848.8|6845|6841.8|6838.8|125
1733124000000|2024-12-02 07:20:00|6843.8|6841|6847.8|6845|6850.8|6848|6842.8|6840|117
1733124300000|2024-12-02 07:25:00|6847|6844.2|6846|6843.2|6849.8|6846|6844.8|6841.8|97
1733124600000|2024-12-02 07:30:00|6845.8|6843|6849.8|6847|6854|6851|6845.2|6842.4|197
1733124900000|2024-12-02 07:35:00|6850|6846.2|6848.8|6846|6854|6850.4|6845|6842.2|346
1733125200000|2024-12-02 07:40:00|6849|6845.2|6843|6839.2|6852|6849|6841.8|6839|129
1733125500000|2024-12-02 07:45:00|6842.8|6840|6841.8|6839|6844|6841|6836|6833.2|231
1733125800000|2024-12-02 07:50:00|6843|6839.2|6844.8|6842|6848|6845.2|6841.5|6838.2|177
1733126100000|2024-12-02 07:55:00|6845.4|6842.6|6839.8|6837|6847|6844.2|6837.8|6835|194
1733126400000|2024-12-02 08:00:00|6839|6836.2|6829.4|6825.6|6839.8|6836.8|6824.2|6821.2|1275
1733126700000|2024-12-02 08:05:00|6829|6825.2|6835.4|6831.6|6836.7|6833.6|6827.2|6824.4|374
1733127000000|2024-12-02 08:10:00|6834.6|6831.8|6845|6842.2|6846|6843|6830.2|6827.4|999
1733127300000|2024-12-02 08:15:00|6845.8|6842|6844|6840.2|6850|6847.2|6841|6838|440
1733127600000|2024-12-02 08:20:00|6843.8|6841|6851|6848.2|6854|6850.4|6840.8|6838|382
1733127900000|2024-12-02 08:25:00|6851.8|6848|6854.6|6850.8|6858.6|6855|6848.8|6845.7|543
1733128200000|2024-12-02 08:30:00|6854.8|6852|6851.8|6849|6871|6868|6849.8|6847|1667
1733128500000|2024-12-02 08:35:00|6852|6848.2|6844.2|6841.4|6860.8|6857.2|6844|6841.2|528
1733128800000|2024-12-02 08:40:00|6843.8|6841|6848.8|6846|6851.2|6848.4|6838|6835|538
1733129100000|2024-12-02 08:45:00|6849.5|6845.7|6849|6845.2|6854|6851|6842.8|6839.7|198
1733129400000|2024-12-02 08:50:00|6848.8|6846|6842.7|6839.9|6849.8|6846.7|6841.7|6838.7|162
1733129700000|2024-12-02 08:55:00|6843|6839.2|6846.7|6843.9|6852|6849.2|6842.3|6838.7|267
1733130000000|2024-12-02 09:00:00|6847.5|6843.7|6859.3|6856.5|6865.5|6862.5|6834.7|6831.9|987
1733130300000|2024-12-02 09:05:00|6859.5|6855.7|6842.7|6839.9|6859.5|6856.5|6841|6838.2|505
1733130600000|2024-12-02 09:10:00|6842.9|6838.9|6837.9|6834.1|6848.5|6844.9|6834.7|6831.9|572
1733130900000|2024-12-02 09:15:00|6837.7|6834.9|6841.9|6838.1|6848.2|6844.9|6837.7|6834.9|1118
1733131200000|2024-12-02 09:20:00|6841.2|6838.4|6842.7|6839.9|6848.9|6846.1|6839.9|6836.9|603
1733131500000|2024-12-02 09:25:00|6842.2|6839.4|6852.9|6849.1|6856.7|6853.9|6840.7|6837.9|776
1733131800000|2024-12-02 09:30:00|6851.9|6848.9|6854.9|6852.1|6855.1|6852.1|6845.9|6842.9|550
1733132100000|2024-12-02 09:35:00|6855.9|6853.1|6850.1|6847.3|6857.9|6855.1|6846.1|6842.6|1021
1733132400000|2024-12-02 09:40:00|6849.9|6847.1|6852.6|6848.8|6856.4|6853.6|6846.4|6842.8|583
1733132700000|2024-12-02 09:45:00|6852.4|6849.6|6856.6|6853.8|6860.4|6857.6|6850.6|6847.6|449
1733133000000|2024-12-02 09:50:00|6856.4|6853.6|6853.6|6850.8|6862.4|6859.6|6852.6|6849.5|570
1733133300000|2024-12-02 09:55:00|6854.6|6851.8|6860.6|6856.8|6863.6|6860.5|6851.8|6849|375
1733133600000|2024-12-02 10:00:00|6860.8|6857|6864.8|6861|6868.8|6865|6854.6|6851|677
1733133900000|2024-12-02 10:05:00|6864.6|6861.8|6856.8|6854|6870.8|6868|6856.8|6853.8|751
1733134200000|2024-12-02 10:10:00|6857.3|6854.5|6858.5|6855.7|6863.8|6860.8|6855.8|6852.5|405
1733134500000|2024-12-02 10:15:00|6858.8|6855|6850|6847.2|6858.8|6856|6846.2|6843.4|783
1733134800000|2024-12-02 10:20:00|6850.2|6847.4|6856|6853.2|6860.2|6856.4|6850.2|6847.2|700
1733135100000|2024-12-02 10:25:00|6857|6853|6850|6847.2|6859|6856|6847.2|6844.2|347
1733135400000|2024-12-02 10:30:00|6850.2|6846.2|6846|6843.2|6852|6848.2|6843.2|6840.4|383
1733135700000|2024-12-02 10:35:00|6845.8|6842|6847|6844.2|6852|6848.9|6844.2|6841.1|319
1733136000000|2024-12-02 10:40:00|6846.7|6843.9|6851.7|6848.9|6852|6848.9|6845|6841.7|277
1733136300000|2024-12-02 10:45:00|6852.7|6849.9|6857.7|6854.9|6861|6857.9|6851.7|6847.9|391
1733136600000|2024-12-02 10:50:00|6856.7|6853.9|6859|6856.2|6864.7|6861.2|6855.7|6852.7|412
1733136900000|2024-12-02 10:55:00|6858.7|6855.9|6858.7|6854.9|6859.2|6855.9|6852|6848.9|163
1733137200000|2024-12-02 11:00:00|6857.4|6854.6|6861.9|6859.1|6866.9|6863.4|6852.9|6849.9|463
1733137500000|2024-12-02 11:05:00|6860.9|6858.1|6853.2|6849.4|6862.9|6860.1|6852.2|6849.4|332
1733137800000|2024-12-02 11:10:00|6852.9|6850.1|6854.9|6852.1|6861.2|6857.6|6852.9|6850.1|245
1733138100000|2024-12-02 11:15:00|6854.4|6851.6|6855.2|6851.4|6858.2|6855.1|6853.2|6850.1|186
1733138400000|2024-12-02 11:20:00|6854.9|6852.1|6863.2|6860.4|6865.4|6862.1|6854.9|6851.9|232
1733138700000|2024-12-02 11:25:00|6862.9|6860.1|6857.9|6855.1|6862.9|6860.1|6857.1|6854.1|166
1733139000000|2024-12-02 11:30:00|6858.1|6855.3|6860.9|6858.1|6863.1|6859.9|6858.1|6855.1|138
1733139300000|2024-12-02 11:35:00|6861.9|6858.3|6863.9|6861.1|6868.1|6865.3|6859.9|6857.1|299
1733139600000|2024-12-02 11:40:00|6864.9|6862.1|6864.1|6861.3|6868.9|6865.6|6863.1|6860.3|154
1733139900000|2024-12-02 11:45:00|6863.9|6861.1|6865.1|6861.3|6867.1|6863.6|6862.1|6859.1|163
1733140200000|2024-12-02 11:50:00|6864.1|6861.1|6866.1|6863.3|6869.1|6866.3|6862.9|6859.3|229
1733140500000|2024-12-02 11:55:00|6866.9|6863.1|6871.9|6869.1|6877.7|6874.9|6866.9|6863.1|657
1733140800000|2024-12-02 12:00:00|6872.1|6869.3|6868.1|6865.3|6876.1|6873.1|6866.9|6864.1|703
1733141100000|2024-12-02 12:05:00|6868.9|6865.1|6875.9|6873.1|6876.1|6873.3|6867.9|6864.3|326
1733141400000|2024-12-02 12:10:00|6876.5|6873.7|6876.9|6874.1|6880.9|6878.1|6874.7|6871.9|935
1733141700000|2024-12-02 12:15:00|6877.7|6874.9|6883.5|6880.7|6883.9|6880.9|6876.9|6873.9|528
1733142000000|2024-12-02 12:20:00|6883.7|6879.9|6874.7|6870.9|6883.7|6880.9|6872.9|6869.9|504
1733142300000|2024-12-02 12:25:00|6874.5|6871.7|6869.9|6867.1|6875.9|6873.1|6867.7|6864.9|460
1733142600000|2024-12-02 12:30:00|6870.7|6866.9|6872.7|6868.9|6876.7|6873.7|6865.9|6862.9|334
1733142900000|2024-12-02 12:35:00|6871.7|6868.7|6866.7|6863.9|6872.7|6869.7|6864.9|6861.9|365
1733143200000|2024-12-02 12:40:00|6866.9|6864.1|6866.7|6863.9|6869.7|6866.7|6864.9|6862.1|191
1733143500000|2024-12-02 12:45:00|6866.9|6862.9|6865.9|6862.1|6868.9|6865.9|6863.9|6860.9|221
1733143800000|2024-12-02 12:50:00|6864.9|6861.9|6860.9|6858.1|6866.7|6863.4|6856.7|6853.3|446
1733144100000|2024-12-02 12:55:00|6860.1|6857.1|6868.1|6865.3|6869.1|6866.1|6856.9|6854.1|516
1733144400000|2024-12-02 13:00:00|6869.7|6866.9|6876.7|6872.9|6878.4|6874.9|6861.7|6858.1|1106
1733144700000|2024-12-02 13:05:00|6876.4|6872.6|6876.4|6873.6|6881.9|6878.9|6874.2|6871.4|642
1733145000000|2024-12-02 13:10:00|6876.7|6872.9|6865.4|6862.6|6876.7|6873.6|6862.7|6859.6|847
1733145300000|2024-12-02 13:15:00|6866.7|6862.9|6868.6|6864.8|6870|6867.2|6861.7|6858.6|353
1733145600000|2024-12-02 13:20:00|6868.4|6864.6|6883.4|6879.6|6883.4|6880.6|6867.4|6863.8|1227
1733145900000|2024-12-02 13:25:00|6882.6|6879.8|6884.2|6881.4|6887.9|6884.6|6879.6|6876.6|910
1733146200000|2024-12-02 13:30:00|6884.4|6881.6|6888|6885.2|6891|6888|6883|6879.7|1122
1733146500000|2024-12-02 13:35:00|6887.8|6885|6885.8|6883|6894.8|6892|6881|6878.2|952
1733146800000|2024-12-02 13:40:00|6886|6883.2|6889|6886.2|6892|6889|6886|6883|820
1733147100000|2024-12-02 13:45:00|6889.5|6885.7|6893.8|6891|6895.3|6892|6885.2|6882.4|776
1733147400000|2024-12-02 13:50:00|6894|6891.2|6884|6881.2|6899.8|6896.7|6882|6879.2|1944
1733147700000|2024-12-02 13:55:00|6883.2|6880.4|6884|6881.2|6887.8|6885|6879.8|6877|975
1733148000000|2024-12-02 14:00:00|6883.4|6880.6|6890.5|6887.7|6894.5|6891.7|6878|6875.2|2469
1733148300000|2024-12-02 14:05:00|6890.8|6888|6887.5|6884.7|6898.3|6895|6886|6882.9|1182
1733148600000|2024-12-02 14:10:00|6887.7|6884.9|6885|6882.2|6897.5|6894.5|6883|6879.7|1748
1733148900000|2024-12-02 14:15:00|6884.7|6881.9|6871|6868.2|6887|6884.2|6866.4|6863.6|2313
1733149200000|2024-12-02 14:20:00|6871.2|6868.4|6872|6869.2|6876.2|6873.4|6866|6862.4|928
1733149500000|2024-12-02 14:25:00|6872.2|6868.4|6875.5|6872.7|6879.8|6876.7|6867.2|6864.2|3378
1733149800000|2024-12-02 14:30:00|6875.7|6872.9|6858.5|6854.7|6882.8|6879.7|6857.7|6854.7|3700
1733150100000|2024-12-02 14:35:00|6857.7|6854.9|6840.7|6836.9|6858.7|6855.9|6836.9|6833.9|3688
1733150400000|2024-12-02 14:40:00|6840.5|6837.7|6825.9|6823.1|6842.7|6839.9|6825.9|6822.9|2754
1733150700000|2024-12-02 14:45:00|6826.7|6822.9|6830.9|6828.1|6833.9|6831.1|6821.7|6818.9|2674
1733151000000|2024-12-02 14:50:00|6831.2|6827.4|6823.9|6821.1|6832.9|6829.9|6815.7|6812.9|2144
1733151300000|2024-12-02 14:55:00|6824.7|6820.9|6817.7|6813.9|6825.5|6822.2|6805.9|6802.9|2180
1733151600000|2024-12-02 15:00:00|6818.5|6814.7|6820.6|6816.8|6827.1|6824.3|6807|6803.8|3592
1733151900000|2024-12-02 15:05:00|6821.4|6818.6|6817.4|6814.6|6832.4|6829.6|6815.6|6812.6|1567
1733152200000|2024-12-02 15:10:00|6816.6|6813.8|6809.4|6806.6|6817.4|6814.6|6807.4|6803.8|2376
1733152500000|2024-12-02 15:15:00|6810.1|6807.3|6809.6|6806.8|6813.6|6810.8|6803.6|6800.8|2818
1733152800000|2024-12-02 15:20:00|6809.8|6807|6844.4|6840.6|6844.6|6841.6|6808|6805.2|3393
1733153100000|2024-12-02 15:25:00|6844.1|6841.3|6864.3|6861.5|6865.6|6862.6|6837.8|6835|4299
1733153400000|2024-12-02 15:30:00|6864.9|6862.1|6847.3|6844.5|6865.6|6862.8|6844.3|6841.5|3460
1733153700000|2024-12-02 15:35:00|6847.6|6843.8|6830.3|6827.5|6850.6|6847.8|6824.8|6822|1940
1733154000000|2024-12-02 15:40:00|6830.8|6827|6825.3|6822.5|6837.6|6834.5|6823.3|6819.5|1971
1733154300000|2024-12-02 15:45:00|6824.6|6821.8|6827.3|6824.5|6832.6|6829.8|6815.6|6812.1|1834
1733154600000|2024-12-02 15:50:00|6826.8|6824|6821.1|6817.3|6828.3|6825.5|6816.8|6813.5|1081
1733154900000|2024-12-02 15:55:00|6820.3|6817.5|6835.9|6833.1|6852.5|6849.4|6820.1|6816.3|3476
1733155200000|2024-12-02 16:00:00|6836.7|6832.9|6829.9|6827.1|6836.9|6833.9|6821.7|6818.6|1547
1733155500000|2024-12-02 16:05:00|6830.7|6826.9|6829.7|6826.9|6835.7|6832.9|6826.9|6823.9|946
1733155800000|2024-12-02 16:10:00|6829.9|6827.1|6819.9|6816.1|6836.9|6834.1|6814.3|6810.9|1784
1733156100000|2024-12-02 16:15:00|6819.7|6815.9|6811.1|6808.3|6828.7|6825.9|6811.1|6808.1|1424
1733156400000|2024-12-02 16:20:00|6811.7|6808.9|6793.9|6791.1|6816.7|6813.9|6788.1|6785.1|3017
1733156700000|2024-12-02 16:25:00|6794.1|6790.3|6788.5|6785.7|6795.9|6792.3|6777.8|6774.5|7357
1733157000000|2024-12-02 16:30:00|6788.3|6785.5|6791.3|6788.5|6807.3|6804.3|6787.3|6784.3|2625
1733157300000|2024-12-02 16:35:00|6791.1|6788.3|6783.5|6780.7|6796.3|6792.7|6782.3|6779.5|1571
1733157600000|2024-12-02 16:40:00|6784.3|6781.5|6774|6771.2|6784.3|6781.5|6768.5|6765.7|2859
1733157900000|2024-12-02 16:45:00|6773.4|6770.6|6781.3|6778.5|6787.5|6784.3|6767.7|6764.9|2589
1733158200000|2024-12-02 16:50:00|6780.3|6777.5|6774.1|6770.3|6780.3|6777.5|6768.5|6765.7|1100
1733158500000|2024-12-02 16:55:00|6773.3|6770.5|6767.5|6764.7|6776.6|6773.5|6761.5|6758.7|1409
1733158800000|2024-12-02 17:00:00|6767.3|6764.5|6764.1|6761.3|6771.3|6768.3|6760.9|6757.5|1417
1733159100000|2024-12-02 17:05:00|6764.3|6760.5|6770.1|6767.3|6772.1|6769.3|6762.5|6759.5|1074
1733159400000|2024-12-02 17:10:00|6769.3|6766.5|6777.3|6774.5|6782.1|6778.7|6763.5|6760.2|1553
1733159700000|2024-12-02 17:15:00|6778.1|6775.3|6776.1|6773.3|6785.3|6782.3|6774.3|6771.2|1477
1733160000000|2024-12-02 17:20:00|6775.8|6773|6773.3|6770.5|6780.3|6777.3|6772.8|6769.3|845
1733160300000|2024-12-02 17:25:00|6773.1|6770.3|6771.1|6767.3|6775.3|6772.3|6767.3|6764.3|1122
1733160600000|2024-12-02 17:30:00|6770.3|6767.5|6780.8|6778|6785.8|6782.8|6768.1|6765.3|2262
1733160900000|2024-12-02 17:35:00|6781.8|6778.8|6784.8|6782|6789.8|6787|6779.3|6776.2|1548
1733161200000|2024-12-02 17:40:00|6785.4|6782.6|6789.8|6787|6793.8|6790.8|6784.6|6781.8|1054
1733161500000|2024-12-02 17:45:00|6789|6786.2|6785|6781.2|6795|6792.2|6783|6780.2|1271
1733161800000|2024-12-02 17:50:00|6784.3|6781.5|6787.3|6784.5|6791.6|6788.8|6780.5|6777.5|2339
1733162100000|2024-12-02 17:55:00|6787.8|6785|6791.3|6788.5|6797|6794.2|6787.3|6784.2|1092
1733162400000|2024-12-02 18:00:00|6791.5|6787.7|6790|6787.2|6794.5|6791.7|6786.3|6783.2|509
1733162700000|2024-12-02 18:05:00|6790.3|6787.5|6791|6788.2|6793|6790.2|6786.2|6783.2|614
1733163000000|2024-12-02 18:10:00|6791.2|6787.4|6790.2|6787.4|6795.5|6792.4|6787.5|6784.7|645
1733163300000|2024-12-02 18:15:00|6790.5|6786.7|6786.7|6783.9|6791|6788.2|6785.5|6782.7|967
1733163600000|2024-12-02 18:20:00|6786.5|6783.7|6783.5|6779.7|6787.5|6784.7|6780.5|6777.7|887
1733163900000|2024-12-02 18:25:00|6782.7|6780.7|6784.5|6781.7|6787.7|6784.7|6781.5|6778.7|762
1733164200000|2024-12-02 18:30:00|6783.7|6780.9|6775.7|6772.9|6788.5|6785.7|6775.7|6772.9|1560
1733164500000|2024-12-02 18:35:00|6775.9|6773.1|6777.9|6775.1|6781.7|6778.6|6774.7|6771.8|1211
1733164800000|2024-12-02 18:40:00|6778.7|6774.9|6773.1|6770.3|6778.9|6775.9|6769.9|6766.9|961
1733165100000|2024-12-02 18:45:00|6772.9|6770.1|6776.7|6773.9|6781.2|6778.4|6772.7|6769.9|1167
1733165400000|2024-12-02 18:50:00|6776.4|6773.6|6781.9|6779.1|6787.7|6784.9|6774.9|6771.9|1878
1733165700000|2024-12-02 18:55:00|6780.9|6778.1|6783.4|6780.6|6790.4|6787.6|6780.7|6777.1|1462
1733166000000|2024-12-02 19:00:00|6782.9|6780.1|6783.7|6780.9|6791.4|6788.6|6781.4|6777.9|1416
1733166300000|2024-12-02 19:05:00|6783.9|6780.1|6779.9|6777.1|6783.9|6780.9|6779.7|6776.9|693
1733166600000|2024-12-02 19:10:00|6780.4|6777.6|6780.6|6776.8|6781.6|6778.6|6776.9|6773.8|1242
1733166900000|2024-12-02 19:15:00|6780.4|6777.6|6785.6|6782.8|6789.4|6786.6|6777.4|6774.6|4279
1733167200000|2024-12-02 19:20:00|6785.9|6783.1|6794.4|6791.6|6796.4|6793.4|6781.9|6779.1|1914
1733167500000|2024-12-02 19:25:00|6793.9|6791.1|6799.4|6796.6|6807.4|6804.6|6792.9|6790.1|9305
1733167800000|2024-12-02 19:30:00|6800|6797.2|6801.4|6798.6|6802.4|6799.6|6797.4|6794.6|1559
1733168100000|2024-12-02 19:35:00|6801.6|6797.6|6801.4|6798.6|6806.4|6803.6|6800.4|6797.6|1242
1733168400000|2024-12-02 19:40:00|6801.6|6798.8|6802.4|6799.6|6803.6|6800.6|6800.6|6797.6|613
1733168700000|2024-12-02 19:45:00|6802.6|6799.8|6801.6|6798.8|6804.6|6801.6|6800.4|6797.6|259
1733169000000|2024-12-02 19:50:00|6801.4|6798.6|6799.6|6796.8|6802.6|6799.6|6799.4|6796.6|277
1733169300000|2024-12-02 19:55:00|6800.4|6796.6|6799.6|6796.8|6801.4|6798.6|6799.4|6796.6|193
1733169600000|2024-12-02 20:00:00|6799.4|6796.6|6796.6|6793.8|6801.4|6798.6|6795.6|6792.6|498
1733169900000|2024-12-02 20:05:00|6796.4|6793.6|6793.6|6790.8|6797.4|6794.6|6792.6|6789.6|268
1733170200000|2024-12-02 20:10:00|6793.4|6790.6|6792.6|6789.8|6795.6|6792.6|6791.8|6788.6|360
1733170500000|2024-12-02 20:15:00|6792.8|6790|6791.6|6788.8|6794.4|6791.1|6791.4|6788.6|231
1733170800000|2024-12-02 20:20:00|6792.4|6789.6|6791.8|6789|6794.6|6791.8|6790.6|6787.6|935
1733171100000|2024-12-02 20:25:00|6792.6|6788.8|6788.4|6785.6|6792.6|6789.3|6787.6|6784.8|271
1733171400000|2024-12-02 20:30:00|6787.8|6785|6786.8|6784|6788.6|6785.6|6786.4|6783.6|321
1733171700000|2024-12-02 20:35:00|6787.6|6783.8|6793.8|6791|6793.8|6791|6785.6|6782.8|436
1733172000000|2024-12-02 20:40:00|6793.6|6790.8|6794.4|6791.6|6794.8|6791.8|6792.6|6789|256
1733172300000|2024-12-02 20:45:00|6794.6|6791.8|6795.1|6792.3|6797.6|6794.6|6794.1|6791.3|1497
1733172600000|2024-12-02 20:50:00|6795.4|6792.6|6797.9|6794.1|6798.4|6795.6|6794.1|6791.1|247
1733172900000|2024-12-02 20:55:00|6797.7|6794.9|6793.6|6790.8|6797.9|6795.1|6793.1|6789.6|372
1733173200000|2024-12-02 21:00:00|6793.4|6790.6|6800.9|6798.1|6801.1|6798.3|6793.4|6790.6|408
1733173500000|2024-12-02 21:05:00|6801.1|6798.3|6805.1|6802.3|6805.4|6802.3|6801.1|6797.6|164
1733173800000|2024-12-02 21:10:00|6805.4|6801.6|6804.4|6801.6|6806.1|6803.1|6803.4|6800.6|140
1733174100000|2024-12-02 21:15:00|6804.1|6801.3|6804.1|6801.3|6806.1|6802.6|6803.1|6800.1|237
1733174400000|2024-12-02 21:20:00|6804.3|6801.5|6807.1|6804.3|6807.3|6804.5|6803.3|6800.3|108
1733174700000|2024-12-02 21:25:00|6807.3|6804.5|6807.1|6804.3|6808.1|6805.3|6805.9|6803.1|214
1733175000000|2024-12-02 21:30:00|6807.3|6804.5|6806.9|6804.1|6809.1|6805.5|6806.3|6803.3|119
1733175300000|2024-12-02 21:35:00|6807.1|6804.3|6805.1|6802.3|6807.3|6804.5|6803.1|6799.5|406
1733175600000|2024-12-02 21:40:00|6806.1|6802.5|6805.1|6802.3|6806.3|6803.5|6804.3|6801.3|369
1733175900000|2024-12-02 21:45:00|6804.9|6802.1|6804.1|6801.3|6806.3|6803.5|6803.3|6800.3|140
1733176200000|2024-12-02 21:50:00|6804.3|6801.5|6805.3|6802.5|6805.3|6802.5|6803.3|6800|126
1733176500000|2024-12-02 21:55:00|6805.1|6802.3|6805.1|6802.3|6807.3|6803.5|6803.3|6800.3|445
1733180400000|2024-12-02 23:00:00|6804.1|6801.3|6801.3|6797.5|6808.3|6805.3|6799.1|6796|194
1733180700000|2024-12-02 23:05:00|6800.3|6796.5|6801.8|6798|6801.8|6799|6798.3|6795.3|56
1733181000000|2024-12-02 23:10:00|6801.1|6798.3|6801.1|6798.3|6802.8|6799.3|6801.1|6798|37
1733181300000|2024-12-02 23:15:00|6803.1|6799.3|6802.3|6799.5|6803.3|6799.7|6802.3|6799.3|28
1733181600000|2024-12-02 23:20:00|6803.1|6799.3|6801.3|6798.5|6803.3|6799.7|6801|6798.2|54
1733181900000|2024-12-02 23:25:00|6800.3|6797.5|6801|6798.2|6801.5|6798.5|6800.3|6797.2|35
1733182200000|2024-12-02 23:30:00|6801.3|6797.5|6801.3|6798.5|6801.5|6798.5|6801|6797.5|27
1733182500000|2024-12-02 23:35:00|6801|6797.5|6801|6798.2|6801.3|6798.5|6801|6797.5|13
1733182800000|2024-12-02 23:40:00|6801.3|6798.5|6801.3|6797.5|6801.5|6798.5|6800.5|6797.5|13
1733183100000|2024-12-02 23:45:00|6801|6798.2|6802|6799.2|6802.5|6799.2|6800.5|6797.5|39
1733183400000|2024-12-02 23:50:00|6802.3|6798.5|6802.5|6799.7|6803.3|6799.7|6802|6798.5|18
1733183700000|2024-12-02 23:55:00|6801.7|6798.7|6801.5|6798.7|6802.2|6798.9|6800.5|6797.7|40
1733184000000|2024-12-03 00:00:00|6802.2|6798.4|6806|6803.2|6806|6803.2|6801.5|6798.4|125
1733184300000|2024-12-03 00:05:00|6806.8|6803|6807|6804.2|6807.8|6805|6806|6803|50
1733184600000|2024-12-03 00:10:00|6806.6|6803.8|6806|6803.2|6806.8|6804|6805|6802.2|56
1733184900000|2024-12-03 00:15:00|6805.2|6802.4|6805|6801.2|6805.2|6802.4|6804|6801|18
1733185200000|2024-12-03 00:20:00|6804.8|6802|6805|6802.2|6805.8|6802.8|6804.8|6801.2|18
1733185500000|2024-12-03 00:25:00|6805.8|6802|6805|6802.2|6805.8|6803|6805|6802|14
1733185800000|2024-12-03 00:30:00|6805.8|6802|6807|6803.2|6807|6804.2|6805.6|6802|35
1733186100000|2024-12-03 00:35:00|6806.8|6804|6806|6803.2|6807.2|6804.2|6805|6802.2|23
1733186400000|2024-12-03 00:40:00|6806.2|6802.4|6806|6803.2|6806.2|6803.2|6806|6802.4|5
1733186700000|2024-12-03 00:45:00|6807|6803.4|6807|6803.2|6807.2|6804.2|6807|6803.2|16
1733187000000|2024-12-03 00:50:00|6806.8|6803|6807|6803.2|6807.2|6804.2|6806|6803|18
1733187300000|2024-12-03 00:55:00|6806.8|6804|6806|6802.2|6807.3|6804.2|6805|6801.4|57
1733187600000|2024-12-03 01:00:00|6805.8|6803|6808|6804.2|6813.3|6810.2|6805.8|6802.7|383
1733187900000|2024-12-03 01:05:00|6807.8|6804|6810|6806.2|6810.8|6808|6806.8|6804|76
1733188200000|2024-12-03 01:10:00|6810.8|6807.2|6811|6808.2|6812.2|6809.2|6808.8|6805.2|67
1733188500000|2024-12-03 01:15:00|6811.8|6808|6811|6808.2|6812.2|6809.2|6809|6805.4|81
1733188800000|2024-12-03 01:20:00|6811.2|6807.4|6812|6809.2|6813.7|6810.9|6810.4|6807.2|75
1733189100000|2024-12-03 01:25:00|6812.7|6808.9|6805.4|6802.6|6813.2|6810.2|6805|6801.4|155
1733189400000|2024-12-03 01:30:00|6805.2|6802.4|6795.4|6792.6|6806.2|6802.6|6793.4|6789.8|969
1733189700000|2024-12-03 01:35:00|6794.4|6791.6|6793.6|6790.8|6806.5|6802.2|6793.4|6789.2|1323
1733190000000|2024-12-03 01:40:00|6794.6|6791.6|6798.4|6794.6|6799.6|6796.6|6793.9|6790.8|51
1733190300000|2024-12-03 01:45:00|6797.6|6794.8|6795.6|6792.8|6798.2|6794.9|6792.4|6789.4|83
1733190600000|2024-12-03 01:50:00|6795.4|6792.6|6795.6|6791.8|6798.6|6795.8|6794.4|6791.4|66
1733190900000|2024-12-03 01:55:00|6795.4|6792.6|6793.4|6790.6|6796.6|6793.6|6793.4|6790.6|68
1733191200000|2024-12-03 02:00:00|6793.6|6789.8|6784.2|6781.4|6795.6|6792.6|6783.4|6780.1|320
1733191500000|2024-12-03 02:05:00|6784.4|6781.6|6791.4|6788.6|6791.9|6788.6|6784.2|6781.4|174
1733191800000|2024-12-03 02:10:00|6791.2|6788.4|6792.4|6788.6|6793.6|6790.6|6787.4|6784.4|79
1733192100000|2024-12-03 02:15:00|6792.2|6789.4|6794.4|6791.6|6797.4|6794.6|6791.4|6788.4|90
1733192400000|2024-12-03 02:20:00|6795.2|6791.4|6792.4|6789.6|6795.6|6792.6|6792.4|6789.4|61
1733192700000|2024-12-03 02:25:00|6791.4|6788.6|6791.4|6788.6|6792.6|6789.6|6790.4|6786.8|87
1733193000000|2024-12-03 02:30:00|6790.8|6788|6786.4|6783.6|6791.6|6788.6|6786.4|6783.4|124
1733193300000|2024-12-03 02:35:00|6785.4|6782.6|6781.4|6778.6|6787.2|6783.6|6780.6|6777.8|195
1733193600000|2024-12-03 02:40:00|6782.2|6779.4|6781.4|6778.6|6785.4|6782.3|6781.4|6778.3|91
1733193900000|2024-12-03 02:45:00|6781.9|6779.1|6787.1|6784.3|6787.4|6784.6|6781.9|6779.1|44
1733194200000|2024-12-03 02:50:00|6787.4|6783.6|6785.1|6782.3|6789.1|6786.3|6784.1|6781.3|66
1733194500000|2024-12-03 02:55:00|6784.4|6781.3|6785.4|6782.6|6788.1|6784.6|6784.4|6781.3|120
1733194800000|2024-12-03 03:00:00|6784.4|6781.6|6785.4|6782.6|6786.6|6783.6|6782.1|6779.1|80
1733195100000|2024-12-03 03:05:00|6786.1|6783.3|6787.4|6784.6|6793.6|6790.6|6786.1|6783.3|313
1733195400000|2024-12-03 03:10:00|6787.1|6784.3|6787.4|6784.6|6788.6|6785.8|6785.1|6782.3|75
1733195700000|2024-12-03 03:15:00|6787.6|6783.8|6785.4|6782.6|6787.9|6784.6|6785.4|6782.3|55
1733196000000|2024-12-03 03:20:00|6785.9|6783.1|6789.3|6786.5|6791.1|6788.1|6785.9|6783.1|68
1733196300000|2024-12-03 03:25:00|6789.9|6787.1|6795.3|6792.5|6795.7|6792.9|6789.9|6786.3|143
1733196600000|2024-12-03 03:30:00|6796.1|6792.3|6800.9|6798.1|6802.3|6799.5|6795.1|6792.3|135
1733196900000|2024-12-03 03:35:00|6801.1|6798.3|6801.1|6797.3|6802.3|6799.5|6799.9|6797.1|115
1733197200000|2024-12-03 03:40:00|6800.3|6797.5|6804.3|6801.5|6804.3|6801.5|6799.9|6796.3|36
1733197500000|2024-12-03 03:45:00|6805.1|6801.3|6804.3|6801.5|6805.4|6802.5|6804.1|6801.3|54
1733197800000|2024-12-03 03:50:00|6804.1|6801.3|6804.3|6801.5|6806.3|6803.5|6804.1|6801.3|50
1733198100000|2024-12-03 03:55:00|6805.1|6801.3|6805.9|6803.1|6806.9|6803.8|6802.3|6799.3|76
1733198400000|2024-12-03 04:00:00|6806.1|6802.3|6808.3|6805.5|6808.3|6805.5|6805.1|6802.3|46
1733198700000|2024-12-03 04:05:00|6808.1|6805.3|6808.3|6805.5|6808.6|6805.5|6806.3|6803.3|68
1733199000000|2024-12-03 04:10:00|6808.1|6805.3|6807.1|6804.3|6810.1|6806.5|6807.1|6804.3|71
1733199300000|2024-12-03 04:15:00|6807.3|6804.5|6807.1|6804.3|6808.1|6805.3|6806.1|6803.3|68
1733199600000|2024-12-03 04:20:00|6807.3|6804.5|6807.1|6803.3|6808.1|6804.5|6806.1|6803.3|54
1733199900000|2024-12-03 04:25:00|6806.3|6803.5|6806.1|6802.3|6808.9|6805.1|6804.3|6801.3|67
1733200200000|2024-12-03 04:30:00|6805.9|6803.1|6811.1|6807.3|6811.1|6808.3|6804.9|6801.8|97
1733200500000|2024-12-03 04:35:00|6810.1|6808.3|6803.3|6800.5|6810.3|6808.3|6802.3|6799.3|197
1733200800000|2024-12-03 04:40:00|6804.1|6800.3|6806.1|6803.3|6807.1|6803.5|6803.8|6800.3|40
1733201100000|2024-12-03 04:45:00|6804.8|6802|6809.1|6805.3|6809.1|6806|6804.8|6801.8|32
1733201400000|2024-12-03 04:50:00|6808.3|6805.5|6808.1|6804.3|6810.1|6807|6807.1|6804.3|38
1733201700000|2024-12-03 04:55:00|6807.8|6805|6808.1|6804.3|6808.1|6805.3|6806.8|6803.3|31
1733202000000|2024-12-03 05:00:00|6807.3|6804.5|6803.5|6799.7|6807.3|6804.5|6802.1|6799.3|75
1733202300000|2024-12-03 05:05:00|6803.3|6800.5|6802.3|6799.5|6804.5|6801.5|6802.3|6799.3|35
1733202600000|2024-12-03 05:10:00|6803.3|6799.3|6802.3|6799.5|6803.6|6800.3|6801.3|6798.3|42
1733202900000|2024-12-03 05:15:00|6803.1|6799.3|6805.3|6802.5|6805.5|6802.7|6802.3|6799.3|42
1733203200000|2024-12-03 05:20:00|6805.8|6803|6805.3|6802.5|6806.5|6803.5|6805.3|6802.2|27
1733203500000|2024-12-03 05:25:00|6806|6802.2|6807.3|6804.5|6808.3|6805.2|6806|6802.2|57
1733203800000|2024-12-03 05:30:00|6808|6805.2|6806.5|6802.7|6808.3|6805.5|6804|6800.2|81
1733204100000|2024-12-03 05:35:00|6806.3|6803.5|6810.3|6807.5|6814.3|6810.7|6806|6802.5|247
1733204400000|2024-12-03 05:40:00|6810.5|6806.7|6813|6809.2|6813|6809.5|6808.3|6805.2|68
1733204700000|2024-12-03 05:45:00|6812.3|6809.5|6812.3|6809.5|6814|6811.2|6810.8|6807.2|116
1733205000000|2024-12-03 05:50:00|6812.5|6808.7|6810|6806.2|6813.5|6810.5|6809.3|6806.2|34
1733205300000|2024-12-03 05:55:00|6809.3|6806.5|6811.3|6808.5|6812.3|6809.2|6809.3|6806.2|32
1733205600000|2024-12-03 06:00:00|6812|6809.2|6815.3|6811.5|6817|6814.2|6812|6809.2|153
1733205900000|2024-12-03 06:05:00|6814.5|6811.7|6819.2|6816.4|6820|6816.4|6814.3|6811.2|191
1733206200000|2024-12-03 06:10:00|6820|6816.2|6822.5|6818.7|6823.2|6820.4|6819|6816.2|280
1733206500000|2024-12-03 06:15:00|6821.7|6818.9|6822|6818.2|6822.7|6819.4|6819.2|6816.2|117
1733206800000|2024-12-03 06:20:00|6821.2|6818.4|6822|6819.2|6825|6822|6820|6816.4|278
1733207100000|2024-12-03 06:25:00|6821.8|6819|6820|6817.2|6822|6819.2|6818.8|6815.7|83
1733207400000|2024-12-03 06:30:00|6821|6818|6821.2|6818.4|6822|6819.2|6818.2|6815.2|116
1733207700000|2024-12-03 06:35:00|6822|6818.2|6824.2|6821.4|6825|6821.4|6820.8|6817.2|164
1733208000000|2024-12-03 06:40:00|6825|6821.2|6824.2|6821.4|6825|6821.7|6822.2|6819.2|157
1733208300000|2024-12-03 06:45:00|6825|6821.2|6826|6823.2|6826|6823.2|6822|6819.2|148
1733208600000|2024-12-03 06:50:00|6826.2|6823.4|6825.2|6821.4|6828.2|6825.4|6823.2|6820.2|145
1733208900000|2024-12-03 06:55:00|6825|6821.2|6821.2|6818.4|6826.2|6823.2|6820.2|6817.2|163
1733209200000|2024-12-03 07:00:00|6822|6818.2|6825|6822.2|6826|6823.2|6819|6816|241
1733209500000|2024-12-03 07:05:00|6824|6821.2|6826.8|6824|6829|6826.2|6823.8|6820.2|328
1733209800000|2024-12-03 07:10:00|6827.8|6824.7|6828|6824.2|6829|6826|6824.8|6821.7|183
1733210100000|2024-12-03 07:15:00|6827.5|6823.7|6821|6817.2|6827.7|6824.2|6816|6813.2|389
1733210400000|2024-12-03 07:20:00|6820.7|6817.9|6822.2|6819.4|6823.4|6820.4|6819.2|6816.2|121
1733210700000|2024-12-03 07:25:00|6823|6819.2|6826|6822.2|6826.4|6823.4|6821|6818.2|121
1733211000000|2024-12-03 07:30:00|6825.2|6822.4|6827.7|6824.9|6831.2|6827.9|6825.2|6822.2|414
1733211300000|2024-12-03 07:35:00|6828.5|6824.7|6826|6822.2|6830|6826.9|6824.7|6821.2|171
1733211600000|2024-12-03 07:40:00|6825.7|6822.9|6826.7|6822.9|6829.5|6826.5|6824.7|6821.2|110
1733211900000|2024-12-03 07:45:00|6826.5|6823.7|6829.7|6826.9|6830.2|6826.9|6824.7|6821.9|91
1733212200000|2024-12-03 07:50:00|6830.5|6826.7|6829.7|6825.9|6830.5|6827.2|6826.7|6823.9|163
1733212500000|2024-12-03 07:55:00|6828.7|6825.2|6824.7|6821.9|6830|6826.9|6822.7|6819.7|158
1733212800000|2024-12-03 08:00:00|6824|6821.2|6840.9|6838.1|6843|6840.1|6821|6817.9|1018
1733213100000|2024-12-03 08:05:00|6841.9|6838.9|6842.7|6838.9|6846.5|6843.7|6840.9|6837.9|565
1733213400000|2024-12-03 08:10:00|6842.9|6839.9|6843.9|6840.1|6844.9|6841.9|6839.7|6836.6|402
1733213700000|2024-12-03 08:15:00|6843.7|6840.9|6843.7|6840.9|6847.9|6844.9|6841.7|6838.9|373
1733214000000|2024-12-03 08:20:00|6843.9|6840.1|6848.7|6844.9|6849.9|6846.7|6841.7|6838.9|447
1733214300000|2024-12-03 08:25:00|6848.5|6844.7|6849.2|6845.4|6849.7|6846.9|6842.5|6838.9|529
1733214600000|2024-12-03 08:30:00|6848.7|6845.9|6845.5|6842.7|6850.5|6847.7|6844.5|6841.7|513
1733214900000|2024-12-03 08:35:00|6845.7|6842.9|6855.5|6852.7|6855.7|6852.7|6845.7|6842.7|609
1733215200000|2024-12-03 08:40:00|6856.5|6853.7|6856.7|6853.9|6861.5|6858.1|6852.7|6849.7|694
1733215500000|2024-12-03 08:45:00|6857.7|6854.7|6860.7|6857.9|6861.7|6858.9|6854.7|6851.7|338
1733215800000|2024-12-03 08:50:00|6861.5|6857.7|6864.7|6861.9|6866.5|6863.7|6859.5|6855.9|659
1733216100000|2024-12-03 08:55:00|6865.5|6861.7|6874.7|6871.9|6875|6871.9|6864.5|6861.7|747
1733216400000|2024-12-03 09:00:00|6874.9|6872.1|6867|6864.2|6884.2|6881.2|6865.2|6862.2|1915
1733216700000|2024-12-03 09:05:00|6867.2|6864.4|6865.2|6862.4|6869.2|6866.2|6859.2|6856.2|978
1733217000000|2024-12-03 09:10:00|6866.2|6863.2|6864|6860.2|6872.2|6869|6862.2|6859.2|487
1733217300000|2024-12-03 09:15:00|6864.2|6861.2|6871.2|6868.4|6871.2|6868.4|6860|6857.2|518
1733217600000|2024-12-03 09:20:00|6872|6869.2|6872.2|6868.4|6873.2|6870.4|6866.2|6863.2|389
1733217900000|2024-12-03 09:25:00|6871.4|6868.6|6875|6872.2|6878|6875.2|6871.4|6868.4|492
1733218200000|2024-12-03 09:30:00|6874.2|6871.4|6873.2|6870.4|6880.5|6877.2|6871.2|6868.2|573
1733218500000|2024-12-03 09:35:00|6874|6870.2|6872.2|6869.4|6875|6872.2|6866|6863.2|372
1733218800000|2024-12-03 09:40:00|6872.7|6869.9|6875|6871.2|6879.5|6876.2|6872.2|6869.2|494
1733219100000|2024-12-03 09:45:00|6875.2|6871.4|6879|6876.2|6883.5|6880.2|6872|6869.2|1352
1733219400000|2024-12-03 09:50:00|6879.5|6876.7|6878.7|6875.9|6882|6879.2|6877.7|6874.7|451
1733219700000|2024-12-03 09:55:00|6879.7|6875.7|6878.5|6875.7|6881.7|6878.9|6877.5|6874.7|377
1733220000000|2024-12-03 10:00:00|6878.7|6875.9|6870.9|6867.1|6880.8|6877.9|6869.5|6866.4|568
1733220300000|2024-12-03 10:05:00|6870.7|6867.9|6866.9|6864.1|6871.9|6868.6|6857.7|6854.9|792
1733220600000|2024-12-03 10:10:00|6866.7|6863.9|6872.7|6869.9|6872.9|6869.9|6864.7|6861.7|274
1733220900000|2024-12-03 10:15:00|6871.9|6869.1|6873.9|6871.1|6873.9|6871.1|6868.7|6865.9|270
1733221200000|2024-12-03 10:20:00|6873.7|6870.9|6867.7|6864.9|6873.9|6871.1|6865.7|6862.4|235
1733221500000|2024-12-03 10:25:00|6867.9|6865.1|6866.9|6864.1|6872.9|6869.1|6864.7|6861.7|315
1733221800000|2024-12-03 10:30:00|6867.2|6864.4|6868.9|6865.1|6869.9|6866.9|6861.9|6858.9|223
1733222100000|2024-12-03 10:35:00|6868.2|6865.4|6875.7|6872.9|6875.7|6872.9|6867.9|6864.9|448
1733222400000|2024-12-03 10:40:00|6874.9|6871.9|6865.7|6862.9|6876.7|6873.7|6865.7|6862.1|310
1733222700000|2024-12-03 10:45:00|6865.9|6863.1|6863.7|6860.9|6867.7|6864.7|6860.5|6857.7|242
1733223000000|2024-12-03 10:50:00|6864.5|6860.7|6858.9|6856.1|6873.2|6870.2|6858.7|6855.9|1720
1733223300000|2024-12-03 10:55:00|6857.9|6855.1|6857.9|6855.1|6860.9|6857.9|6853.9|6850.9|597
1733223600000|2024-12-03 11:00:00|6857.7|6854.9|6855.7|6852.9|6860.9|6857.9|6855.1|6852.1|244
1733223900000|2024-12-03 11:05:00|6856.1|6853.3|6862.9|6859.1|6863.1|6860.3|6854.7|6851.1|283
1733224200000|2024-12-03 11:10:00|6862.1|6859.3|6859.1|6856.3|6863.1|6860.3|6857.7|6854.1|159
1733224500000|2024-12-03 11:15:00|6859.9|6856.1|6862.9|6859.1|6862.9|6859.9|6857.9|6854.8|188
1733224800000|2024-12-03 11:20:00|6862.7|6859.9|6865.7|6862.9|6869.9|6866.9|6862.7|6859.9|351
1733225100000|2024-12-03 11:25:00|6865.4|6862.6|6873.4|6869.6|6876.7|6873.6|6864.7|6861.6|496
1733225400000|2024-12-03 11:30:00|6872.7|6869.9|6875.7|6872.9|6881.7|6878.6|6872.7|6869.9|501
1733225700000|2024-12-03 11:35:00|6876.4|6872.6|6874.7|6871.9|6877.7|6874.6|6867.9|6864.9|389
1733226000000|2024-12-03 11:40:00|6874.4|6871.6|6874.6|6871.8|6879.4|6876.1|6872.9|6869.9|362
1733226300000|2024-12-03 11:45:00|6874.9|6872.1|6876.6|6873.8|6880.9|6877.8|6871.4|6867.8|281
1733226600000|2024-12-03 11:50:00|6876.9|6874.1|6877.6|6873.8|6877.6|6874.1|6872.6|6869.6|195
1733226900000|2024-12-03 11:55:00|6876.9|6874.1|6876.6|6873.8|6878.6|6875.8|6873.6|6870.6|272
1733227200000|2024-12-03 12:00:00|6877.4|6873.6|6878.9|6876.1|6883.9|6880.8|6877.2|6873.6|330
1733227500000|2024-12-03 12:05:00|6878.6|6875.8|6881.6|6878.8|6882.9|6879.8|6878.4|6875.6|345
1733227800000|2024-12-03 12:10:00|6882.4|6878.6|6888.6|6885.8|6889.4|6886.6|6878.9|6875.8|1285
1733228100000|2024-12-03 12:15:00|6889.4|6885.6|6890.6|6887.8|6892.6|6889.8|6887.6|6884.3|595
1733228400000|2024-12-03 12:20:00|6891.4|6887.6|6889.9|6886.1|6892.6|6889.8|6887.6|6884.8|522
1733228700000|2024-12-03 12:25:00|6889.6|6886.8|6883.6|6880.8|6889.6|6886.8|6877.1|6874.1|798
1733229000000|2024-12-03 12:30:00|6883.9|6880.1|6886.6|6883.8|6889.8|6886.8|6880.6|6877.6|499
1733229300000|2024-12-03 12:35:00|6886.8|6884|6891.6|6887.8|6891.9|6888.8|6886.6|6883.6|555
1733229600000|2024-12-03 12:40:00|6891.8|6888|6905.9|6903.1|6913.4|6909.9|6891.4|6887.8|3739
1733229900000|2024-12-03 12:45:00|6905.7|6902.9|6909.9|6907.1|6912.4|6909.3|6903.9|6901.1|787
1733230200000|2024-12-03 12:50:00|6910.1|6907.3|6916.9|6913.1|6920.1|6917.1|6907.9|6904.3|1154
1733230500000|2024-12-03 12:55:00|6916.1|6913.3|6912.9|6910.1|6919.1|6916.3|6909.9|6906.3|1143
1733230800000|2024-12-03 13:00:00|6913.1|6910.3|6917.7|6913.9|6921.9|6919.1|6908.4|6905.3|2597
1733231100000|2024-12-03 13:05:00|6916.9|6914.1|6925.4|6922.6|6932.4|6929.4|6915.9|6912.9|2073
1733231400000|2024-12-03 13:10:00|6925.7|6922.9|6924.4|6921.6|6934.2|6930.6|6922.4|6919.6|1781
1733231700000|2024-12-03 13:15:00|6925.7|6921.9|6906.6|6903.8|6927.4|6924.6|6904.6|6901.8|1589
1733232000000|2024-12-03 13:20:00|6907.4|6904.6|6897.1|6893.3|6908.3|6905.5|6895.3|6892.5|2478
1733232300000|2024-12-03 13:25:00|6896.9|6894.1|6905.9|6903.1|6908.1|6905.3|6893.9|6891.1|1110
1733232600000|2024-12-03 13:30:00|6906.1|6903.3|6905.9|6903.1|6910.1|6907.3|6900.3|6897.3|598
1733232900000|2024-12-03 13:35:00|6906.1|6903.3|6904.1|6901.3|6908.1|6905.3|6902.1|6899.3|726
1733233200000|2024-12-03 13:40:00|6904.3|6901.5|6915.6|6912.8|6916.9|6913.8|6904.1|6901|1270
1733233500000|2024-12-03 13:45:00|6916.6|6913.8|6915.1|6912.3|6919.1|6916.1|6908.1|6905.1|610
1733233800000|2024-12-03 13:50:00|6915.9|6913.1|6917.9|6914.1|6922.6|6919.6|6914.6|6911.8|1200
1733234100000|2024-12-03 13:55:00|6917.6|6914.8|6910.1|6907.3|6917.6|6914.8|6901.9|6899.1|1001
1733234400000|2024-12-03 14:00:00|6909.9|6907.1|6909.6|6906.8|6921.6|6918.6|6903.9|6900.8|3124
1733234700000|2024-12-03 14:05:00|6909.8|6907|6903.8|6901|6910.4|6907|6893.1|6890.3|1747
1733235000000|2024-12-03 14:10:00|6904.1|6901.3|6901.1|6897.3|6910.1|6907|6897.3|6894.3|1433
1733235300000|2024-12-03 14:15:00|6900.8|6898|6904.8|6902|6908.3|6905.3|6897.1|6894.3|1045
1733235600000|2024-12-03 14:20:00|6905.1|6902.3|6901.3|6898.5|6910.1|6907.3|6898.1|6895.3|1993
1733235900000|2024-12-03 14:25:00|6901.8|6899|6901.3|6898.5|6905.3|6902.5|6894.3|6891.5|1114
1733236200000|2024-12-03 14:30:00|6902.1|6898.3|6883.5|6880.7|6903.8|6900.5|6879.8|6876.7|3093
1733236500000|2024-12-03 14:35:00|6882.8|6880|6869.8|6867|6885.8|6882.7|6862.8|6859.7|3147
1733236800000|2024-12-03 14:40:00|6869.5|6866.7|6892.1|6889.3|6892.6|6889.8|6867.8|6865|2128
1733237100000|2024-12-03 14:45:00|6891.5|6888.7|6882.5|6879.7|6894.5|6891.5|6882.5|6879.5|1295
1733237400000|2024-12-03 14:50:00|6883.1|6880.3|6882.5|6879.7|6890.5|6887.5|6874.8|6871.5|1352
1733237700000|2024-12-03 14:55:00|6883.3|6879.5|6884.3|6881.5|6889.3|6886.5|6877.8|6875|983
1733238000000|2024-12-03 15:00:00|6884.5|6881.7|6878.7|6875.9|6892.3|6889.5|6875.7|6872.7|1839
1733238300000|2024-12-03 15:05:00|6879|6875.2|6886.5|6882.7|6891.3|6887.7|6874.7|6871.7|1150
1733238600000|2024-12-03 15:10:00|6886.3|6883.5|6895|6892.2|6904|6901|6886.3|6882.7|2906
1733238900000|2024-12-03 15:15:00|6895.6|6892.8|6928.6|6925.8|6939.6|6936.3|6892.3|6889.2|5742
1733239200000|2024-12-03 15:20:00|6929.3|6925.5|6920.6|6917.8|6937.3|6934.5|6920.3|6917.5|2615
1733239500000|2024-12-03 15:25:00|6921.6|6918.8|6928.3|6924.5|6929.6|6926.8|6918.8|6916|2108
1733239800000|2024-12-03 15:30:00|6927.6|6924.8|6943.8|6941|6950.4|6947.6|6926.1|6922.5|6222
1733240100000|2024-12-03 15:35:00|6944.1|6941.3|6947.8|6945|6952.8|6949.8|6943.1|6939.5|2573
1733240400000|2024-12-03 15:40:00|6948.1|6944.3|6946.6|6943.8|6953.4|6950.6|6939.8|6937|2920
1733240700000|2024-12-03 15:45:00|6947.4|6943.6|6952.6|6949.8|6953.6|6950.8|6933.8|6931|2677
1733241000000|2024-12-03 15:50:00|6953.4|6950.6|6956.4|6953.6|6959.6|6956.6|6950.4|6947.6|1882
1733241300000|2024-12-03 15:55:00|6956.6|6953.8|6956.1|6952.3|6959.1|6956.3|6951.1|6948.3|1789
1733241600000|2024-12-03 16:00:00|6956.4|6952.6|6959.1|6956.3|6964.9|6961.8|6952.1|6949.3|3172
1733241900000|2024-12-03 16:05:00|6959.9|6956.1|6942.1|6939.3|6960.1|6957.3|6942.1|6939.3|2845
1733242200000|2024-12-03 16:10:00|6941.9|6939.1|6952.9|6950.1|6956.9|6954.1|6940.9|6938.1|1682
1733242500000|2024-12-03 16:15:00|6953.1|6950.3|6961.1|6958.3|6963.9|6961.1|6949.9|6947.1|2617
1733242800000|2024-12-03 16:20:00|6960.9|6958.1|6963.6|6960.8|6965.6|6962.6|6956.6|6953.8|2650
1733243100000|2024-12-03 16:25:00|6963.4|6960.6|6976.1|6973.3|6983.1|6980.3|6962.4|6959.6|5422
1733243400000|2024-12-03 16:30:00|6976.7|6973.9|6985.1|6982.3|6986.4|6983.3|6972.9|6970.1|3001
1733243700000|2024-12-03 16:35:00|6986.1|6983.1|6987.4|6984.6|6989.1|6985.9|6978.9|6975.6|3262
1733244000000|2024-12-03 16:40:00|6987.7|6984.9|6990.4|6987.6|6992.7|6989.9|6981.9|6979.1|3600
1733244300000|2024-12-03 16:45:00|6990.7|6987.9|6987.4|6984.6|6990.7|6987.9|6978.9|6975.6|2414
1733244600000|2024-12-03 16:50:00|6988.2|6985.4|6991.4|6988.6|6994.2|6991.1|6984.2|6980.6|2308
1733244900000|2024-12-03 16:55:00|6990.9|6987.6|6989.2|6986.4|6993.2|6990.1|6985.9|6983.1|2580
1733245200000|2024-12-03 17:00:00|6989.9|6986.1|6991.2|6988.4|6996.2|6993.1|6988.4|6985.4|2853
1733245500000|2024-12-03 17:05:00|6990.9|6988.1|6997.9|6995.1|6999.7|6996.7|6987.9|6985.1|3474
1733245800000|2024-12-03 17:10:00|6998.5|6995.7|6994.7|6991.9|7001.7|6998.9|6994.5|6991.7|1461
1733246100000|2024-12-03 17:15:00|6994.5|6991.7|6999.7|6996.9|7000.7|6997.7|6986.9|6984.1|3300
1733246400000|2024-12-03 17:20:00|6999.9|6997.1|7001.7|6998.9|7003.7|7000.6|6997.4|6994.6|1547
1733246700000|2024-12-03 17:25:00|7001.4|6998.6|7001.7|6998.9|7005.4|7002.6|6998.4|6994.9|3318
1733247000000|2024-12-03 17:30:00|7001.2|6998.4|6997|6994.2|7005.2|7002.4|6995|6992.2|3811
1733247300000|2024-12-03 17:35:00|6997.2|6994.4|6999.2|6996.4|7003.2|7000.2|6996|6992.4|1774
1733247600000|2024-12-03 17:40:00|6998.4|6995.6|6993.7|6990.9|6998.4|6995.6|6987.4|6984.4|3218
1733247900000|2024-12-03 17:45:00|6994|6991.2|6984.2|6980.4|6994|6991.2|6978.4|6975.4|3150
1733248200000|2024-12-03 17:50:00|6984.4|6980.6|6977.4|6974.6|6985.4|6982.6|6975.7|6972.6|1906
1733248500000|2024-12-03 17:55:00|6977.2|6974.4|6978.7|6975.9|6982.4|6979.6|6975.4|6972.4|1147
1733248800000|2024-12-03 18:00:00|6978.4|6975.6|6971.9|6969.1|6983.6|6980.6|6970.9|6968.1|1866
1733249100000|2024-12-03 18:05:00|6972.6|6968.8|6964.9|6961.1|6976.9|6973.8|6961.4|6958.3|2585
1733249400000|2024-12-03 18:10:00|6964.1|6961.3|6964.6|6961.8|6965.9|6962.8|6961.1|6958.1|1102
1733249700000|2024-12-03 18:15:00|6964.9|6962.1|6971.6|6968.8|6973.6|6970.6|6964.6|6961.8|1130
1733250000000|2024-12-03 18:20:00|6972.4|6969.6|6975.4|6972.6|6977.7|6974.6|6971.2|6968.4|1323
1733250300000|2024-12-03 18:25:00|6975.2|6972.4|6970.4|6967.6|6977.4|6974.6|6966.4|6963.6|1333
1733250600000|2024-12-03 18:30:00|6970.6|6967.8|6980.9|6978.1|6982.1|6979.1|6968.9|6965.8|1149
1733250900000|2024-12-03 18:35:00|6981.1|6977.3|6979.4|6976.6|6981.4|6978.3|6970.4|6967.6|1081
1733251200000|2024-12-03 18:40:00|6978.9|6976.1|6985.7|6981.9|6985.9|6982.3|6973.4|6970.3|1838
1733251500000|2024-12-03 18:45:00|6984.9|6982.1|6993.9|6991.1|6995.9|6992.9|6983.9|6980.9|1568
1733251800000|2024-12-03 18:50:00|6993.7|6990.9|6991.9|6989.1|6994.1|6991.1|6985.7|6982.1|1284
1733252100000|2024-12-03 18:55:00|6991.4|6988.6|6992.9|6990.1|6993.9|6991.1|6984.9|6982.1|1697
1733252400000|2024-12-03 19:00:00|6993.1|6990.3|6989.9|6987.1|6993.9|6990.3|6984.1|6981.1|698
1733252700000|2024-12-03 19:05:00|6990.1|6987.3|6994.6|6991.8|7004.6|7001.8|6990.1|6987.3|1711
1733253000000|2024-12-03 19:10:00|6995.6|6992.1|6997.6|6993.8|6997.9|6995.1|6991.9|6989.1|1126
1733253300000|2024-12-03 19:15:00|6997.4|6994.6|6991.3|6988.5|6997.4|6994.6|6985.3|6982.3|3069
1733253600000|2024-12-03 19:20:00|6991.9|6989.1|6991.1|6987.3|6992.3|6989.5|6983.6|6980.3|2433
1733253900000|2024-12-03 19:25:00|6990.9|6988.1|6972.9|6970.1|6994.9|6991.8|6970.9|6967.8|11157
1733254200000|2024-12-03 19:30:00|6973.4|6970.6|6982.6|6979.8|6984.6|6981.6|6971.9|6968.8|2371
1733254500000|2024-12-03 19:35:00|6983.4|6980.6|6984.1|6981.3|6988.4|6985.1|6981.4|6978.1|1904
1733254800000|2024-12-03 19:40:00|6984.4|6981.6|6985.9|6982.1|6987.1|6984.3|6983.4|6980.3|901
1733255100000|2024-12-03 19:45:00|6986.1|6982.3|6985.1|6982.3|6989.4|6986.3|6982.4|6979.3|523
1733255400000|2024-12-03 19:50:00|6985.9|6982.1|6985.4|6981.6|6986.1|6983.3|6982.1|6979.3|526
1733255700000|2024-12-03 19:55:00|6984.6|6981.8|6986.1|6983.3|6987.3|6984.3|6984.4|6981.6|356
1733256000000|2024-12-03 20:00:00|6986.3|6983.5|6988.1|6984.3|6988.1|6985.1|6984.1|6981.3|359
1733256300000|2024-12-03 20:05:00|6987.9|6985.1|6985.9|6983.1|6989.1|6986.1|6984.3|6981.3|559
1733256600000|2024-12-03 20:10:00|6985.3|6982.5|6988.9|6986.1|6989.9|6987.1|6984.9|6982.1|315
1733256900000|2024-12-03 20:15:00|6988.4|6985.1|6983.1|6980.3|6989.9|6987.1|6981.9|6979.1|803
1733257200000|2024-12-03 20:20:00|6982.9|6980.1|6985.8|6983|6987.1|6983.5|6982.3|6979.5|306
1733257500000|2024-12-03 20:25:00|6986.1|6982.3|6987.1|6984.3|6988.6|6985.5|6985.1|6982|234
1733257800000|2024-12-03 20:30:00|6987.8|6984|6981.8|6979|6988.1|6985|6979.1|6976|505
1733258100000|2024-12-03 20:35:00|6982.1|6979.3|6982.1|6979.3|6984.8|6981.5|6981.1|6978.3|351
1733258400000|2024-12-03 20:40:00|6981.5|6978.7|6982.8|6979|6984.1|6981.3|6980.1|6977.3|426
1733258700000|2024-12-03 20:45:00|6982.6|6979.8|6982.1|6979.3|6984.1|6981|6979.8|6977|403
1733259000000|2024-12-03 20:50:00|6982.8|6979|6981.8|6979|6983.8|6981|6980.8|6978|201
1733259300000|2024-12-03 20:55:00|6981.1|6978.3|6980|6977.2|6982.1|6979|6978|6975|548
1733259600000|2024-12-03 21:00:00|6980.3|6977.5|6979|6976.2|6981|6978.2|6976.8|6974|129
1733259900000|2024-12-03 21:05:00|6979.3|6975.5|6979|6976.2|6981.6|6978.2|6977.8|6974.7|919
1733260200000|2024-12-03 21:10:00|6979.8|6976|6977.8|6975|6979.8|6976.2|6975.8|6973|196
1733260500000|2024-12-03 21:15:00|6978.8|6975.2|6979|6976.2|6980|6977|6976|6973|161
1733260800000|2024-12-03 21:20:00|6979.8|6977|6977|6974.2|6979.8|6977|6976.8|6974|118
1733261100000|2024-12-03 21:25:00|6976.8|6974|6976.3|6972.5|6977|6974|6974|6971|340
1733261400000|2024-12-03 21:30:00|6976|6972.2|6978|6974.2|6980.3|6977.2|6965|6961.7|560
1733261700000|2024-12-03 21:35:00|6977.8|6975|6976.5|6973.7|6978|6975.2|6973|6969.5|372
1733262000000|2024-12-03 21:40:00|6976.2|6973.4|6976.5|6972.7|6976.7|6973.7|6973.5|6970.4|271
1733262300000|2024-12-03 21:45:00|6977|6973.7|6975.7|6971.9|6977|6973.9|6974.5|6971.2|146
1733262600000|2024-12-03 21:50:00|6975.5|6971.7|6973.7|6970.9|6977.7|6973.9|6972.5|6969.4|285
1733262900000|2024-12-03 21:55:00|6973.5|6970.7|6980.2|6976.4|6980.4|6976.6|6972.7|6969.9|227
1733266800000|2024-12-03 23:00:00|6979.2|6975.4|6979.6|6976.8|6981.4|6977.6|6971.9|6968.6|474
1733267100000|2024-12-03 23:05:00|6979.4|6976.6|6978.4|6974.6|6982.4|6978.6|6977.2|6974.4|140
1733267400000|2024-12-03 23:10:00|6978.2|6975.4|6981.4|6977.6|6983.2|6979.6|6977.4|6974.6|37
1733267700000|2024-12-03 23:15:00|6980.4|6977.4|6985.2|6981.4|6985.2|6981.6|6980.4|6977.4|69
1733268000000|2024-12-03 23:20:00|6984.4|6981.6|6985.9|6983.1|6986.1|6983.3|6983.4|6979.8|102
1733268300000|2024-12-03 23:25:00|6986.1|6983.3|6986.1|6983.3|6986.4|6983.3|6985.1|6982.3|51
1733268600000|2024-12-03 23:30:00|6986.7|6983.9|6986.1|6983.3|6988.4|6985.3|6986.1|6983.3|77
1733268900000|2024-12-03 23:35:00|6985.1|6982.3|6985.4|6982.6|6986.4|6983.3|6984.4|6981.3|83
1733269200000|2024-12-03 23:40:00|6986.1|6982.3|6989.1|6985.3|6989.1|6985.6|6986.1|6982.3|69
1733269500000|2024-12-03 23:45:00|6988.4|6985.6|6984.4|6981.6|6988.6|6985.6|6984.4|6981.6|64
1733269800000|2024-12-03 23:50:00|||||||||12
1733270100000|2024-12-03 23:55:00|6984.1|6981.3|6985.6|6982.8|6985.8|6983|6983.4|6979.8|139
1733270400000|2024-12-04 00:00:00|6985.8|6983|6988.6|6985.8|6988.6|6985.8|6985.4|6982.6|124
1733270700000|2024-12-04 00:05:00|6987.8|6984.8|6988.6|6984.8|6989.6|6986.5|6986.8|6983.8|82
1733271000000|2024-12-04 00:10:00|6988.3|6985.5|6986.3|6983.5|6988.6|6985.5|6986.3|6983.3|78
1733271300000|2024-12-04 00:15:00|6986.6|6982.8|6984.3|6981.5|6986.6|6982.8|6984.3|6981.5|28
1733271600000|2024-12-04 00:20:00|6984.1|6981.3|6983.3|6980.5|6984.3|6981.5|6983.3|6980.3|19
1733271900000|2024-12-04 00:25:00|6984.1|6980.3|6983.6|6979.8|6985.1|6981.5|6983.1|6979.8|42
1733272200000|2024-12-04 00:30:00|6982.8|6980|6983.3|6980.5|6983.6|6980.5|6982.3|6979.3|81
1733272500000|2024-12-04 00:35:00|6982.3|6979.5|6982.3|6979.5|6983.3|6980.3|6982.3|6979.3|42
1733272800000|2024-12-04 00:40:00|6982.8|6980|6977.8|6975|6983.3|6980.3|6977.3|6974|144
1733273100000|2024-12-04 00:45:00|6978.3|6975.5|6979.3|6976.5|6980.5|6977.5|6977.8|6974.5|32
1733273400000|2024-12-04 00:50:00|6980.1|6976.3|6982.3|6979.5|6982.5|6979.5|6979.3|6976.3|72
1733273700000|2024-12-04 00:55:00|6981.5|6978.5|6980.5|6976.7|6982.3|6979.5|6978.5|6975.7|46
1733274000000|2024-12-04 01:00:00|6980.1|6976.3|6977.3|6974.5|6983.1|6979.5|6976.8|6974|554
1733274300000|2024-12-04 01:05:00|6977.8|6975|6977|6973.2|6980.3|6977.5|6976|6972.5|231
1733274600000|2024-12-04 01:10:00|6977.3|6973.5|6980|6977.2|6981.3|6978.5|6977|6973.2|175
1733274900000|2024-12-04 01:15:00|6980.3|6977.5|6979.3|6976.5|6983|6979.7|6979|6976|234
1733275200000|2024-12-04 01:20:00|6979|6976.2|6980|6976.2|6982|6979|6977.8|6975|60
1733275500000|2024-12-04 01:25:00|6979.3|6976.5|6980|6977.2|6982|6979.2|6979.3|6976.2|60
1733275800000|2024-12-04 01:30:00|6980.3|6976.5|6980|6976.2|6982|6979|6978|6975|52
1733276100000|2024-12-04 01:35:00|6979|6976.5|6982|6978.2|6984.3|6981.5|6979|6976.2|96
1733276400000|2024-12-04 01:40:00|6981.8|6979|6977.3|6973.5|6982.3|6979.2|6976|6973|92
1733276700000|2024-12-04 01:45:00|6976.5|6973.7|6969.2|6966.4|6977|6974.2|6969.2|6966.2|278
1733277000000|2024-12-04 01:50:00|6970|6966.2|6975.2|6972.4|6977|6974|6969.2|6965.7|148
1733277300000|2024-12-04 01:55:00|6975|6972.2|6971.8|6969|6975.2|6972.4|6970|6967|106
1733277600000|2024-12-04 02:00:00|6972|6968.2|6976|6973.2|6979.2|6976.2|6971.8|6968.2|210
1733277900000|2024-12-04 02:05:00|6976.7|6972.9|6975.5|6971.7|6979|6975.9|6974|6970.9|58
1733278200000|2024-12-04 02:10:00|6975.7|6971.9|6972.7|6969.9|6975.7|6972.2|6969.7|6966.7|165
1733278500000|2024-12-04 02:15:00|6973.7|6970.9|6979|6976.2|6979|6976.2|6972.7|6969.9|80
1733278800000|2024-12-04 02:20:00|6978.7|6975.9|6976|6973.2|6981.2|6978.4|6975|6972.2|80
1733279100000|2024-12-04 02:25:00|6977|6973.7|6978.2|6975.4|6980|6977.2|6976.5|6973.7|47
1733279400000|2024-12-04 02:30:00|6978|6975.2|6981.2|6978.4|6983|6979.9|6975.7|6972.7|75
1733279700000|2024-12-04 02:35:00|6981.7|6978.9|6980.2|6977.4|6983|6979.9|6979|6976.2|92
1733280000000|2024-12-04 02:40:00|6980|6977.2|6981.7|6978.9|6982.2|6979.4|6978.5|6975.2|43
1733280300000|2024-12-04 02:45:00|6981.5|6978.7|6980.9|6978.1|6985.9|6982.9|6979.2|6976.1|234
1733280600000|2024-12-04 02:50:00|6981.2|6977.4|6976.9|6974.1|6981.4|6978.4|6976.9|6974.1|63
1733280900000|2024-12-04 02:55:00|6976.7|6973.9|6981.7|6978.9|6982.2|6979.4|6975.9|6973.1|71
1733281200000|2024-12-04 03:00:00|6982.2|6979.4|6977.9|6974.1|6982.2|6979.4|6976.9|6974.1|45
1733281500000|2024-12-04 03:05:00|6978.9|6976.1|6979.2|6976.4|6980.9|6977.9|6976.2|6973.1|112
1733281800000|2024-12-04 03:10:00|6978.9|6976.1|6981.2|6977.4|6985.2|6982.4|6978.9|6976.1|131
1733282100000|2024-12-04 03:15:00|6980.4|6977.6|6976.9|6973.1|6982.4|6979.4|6976.2|6973.1|72
1733282400000|2024-12-04 03:20:00|6976.2|6973.4|6978.7|6975.9|6979.2|6976.4|6975.7|6972.4|73
1733282700000|2024-12-04 03:25:00|6978.9|6975.1|6974.1|6971.3|6978.9|6975.4|6973.9|6970.6|66
1733283000000|2024-12-04 03:30:00|6973.9|6971.1|6980.7|6977.9|6980.9|6977.9|6973.9|6970.3|108
1733283300000|2024-12-04 03:35:00|6980.9|6978.1|6980.9|6978.1|6982.9|6979.9|6979.9|6977.1|69
1733283600000|2024-12-04 03:40:00|6981.7|6977.9|6980.9|6978.1|6982.7|6979.9|6980.4|6977.6|58
1733283900000|2024-12-04 03:45:00|6980.6|6977.8|6978.6|6975.8|6981.6|6978.1|6978.6|6975.8|13
1733284200000|2024-12-04 03:50:00|6978.1|6975.3|6978.6|6975.8|6979.9|6976.8|6976.6|6973.8|60
1733284500000|2024-12-04 03:55:00|6979.4|6976.6|6981.9|6978.1|6982.9|6979.3|6979.4|6976.6|33
1733284800000|2024-12-04 04:00:00|6981.1|6978.3|6978.9|6976.1|6981.6|6978.8|6978.6|6975.8|392
1733285100000|2024-12-04 04:05:00|6979.1|6976.3|6980.6|6977.8|6982.9|6980.1|6979.1|6976.3|81
1733285400000|2024-12-04 04:10:00|6980.9|6978.1|6981.6|6978.8|6981.9|6978.8|6978.6|6975.6|54
1733285700000|2024-12-04 04:15:00|6981.9|6979.1|6981.6|6978.8|6982.4|6979.6|6980.6|6977.8|61
1733286000000|2024-12-04 04:20:00|6981.9|6979.1|6982.6|6979.8|6982.9|6979.8|6980.9|6978.1|60
1733286300000|2024-12-04 04:25:00|6982.4|6979.6|6987.6|6984.8|6991.9|6989|6982.4|6979.6|676
1733286600000|2024-12-04 04:30:00|6988.8|6985|6989.6|6986.8|6989.6|6986.8|6986.6|6983.8|76
1733286900000|2024-12-04 04:35:00|6990.8|6987|6990.1|6987.3|6991.6|6988.8|6988.8|6985.8|77
1733287200000|2024-12-04 04:40:00|6989.8|6987|6990.8|6988|6991.8|6989|6989.8|6986.8|66
1733287500000|2024-12-04 04:45:00|6991.8|6987.8|6993.6|6990.8|6994.8|6991.8|6991.6|6987.8|75
1733287800000|2024-12-04 04:50:00|6994.3|6990.5|6993.3|6989.5|6994.6|6991.8|6992.6|6989.5|78
1733288100000|2024-12-04 04:55:00|6993.1|6990.3|6993.6|6990.8|6995.3|6992|6992.8|6989.8|49
1733288400000|2024-12-04 05:00:00|6993.8|6990|6992.6|6989.8|6994.3|6990.8|6990.8|6988|57
1733288700000|2024-12-04 05:05:00|6992.8|6990|6993.1|6990.3|6994.8|6991.8|6991.6|6988.8|69
1733289000000|2024-12-04 05:10:00|6992.8|6990|6993.8|6990|6994.8|6992|6990.6|6987|75
1733289300000|2024-12-04 05:15:00|6993|6990.2|6994|6991.2|6994.8|6992|6991.8|6989|43
1733289600000|2024-12-04 05:20:00|6994.8|6991|6992|6989.2|6994.8|6991.8|6991.5|6988.7|41
1733289900000|2024-12-04 05:25:00|6991.8|6988|6992|6989.2|6992.8|6990|6991|6988|24
1733290200000|2024-12-04 05:30:00|6992.8|6990|6989.8|6987|6993.8|6991|6987|6984|289
1733290500000|2024-12-04 05:35:00|6990|6987.2|6989|6986.2|6991|6988.2|6987|6984|78
1733290800000|2024-12-04 05:40:00|6989.3|6986.5|6992|6989.2|6992.3|6989.2|6989|6986.2|58
1733291100000|2024-12-04 05:45:00|6992.8|6989|6990|6987.2|6993.8|6990.2|6990|6986.5|66
1733291400000|2024-12-04 05:50:00|6990.8|6987|6992.3|6988.5|6992.3|6989.2|6990|6987|33
1733291700000|2024-12-04 05:55:00|6992|6988.2|6996|6993.2|6997|6994|6989|6986|177
1733292000000|2024-12-04 06:00:00|6995|6992.2|6996|6992.2|6998.8|6995.2|6993|6990|111
1733292300000|2024-12-04 06:05:00|6996.8|6993.2|6998|6995.2|6999|6996|6995|6992|115
1733292600000|2024-12-04 06:10:00|6998.2|6994.4|6996.7|6992.9|6998.2|6995.2|6995|6991.9|59
1733292900000|2024-12-04 06:15:00|6996|6993.2|6993|6990.2|6996.5|6993.2|6993|6989.9|48
1733293200000|2024-12-04 06:20:00|6993.2|6989.2|6998|6995.2|6999.2|6996.2|6992|6989.2|86
1733293500000|2024-12-04 06:25:00|6997.2|6994.4|6993|6990.2|6997.2|6994.4|6992.7|6989.9|106
1733293800000|2024-12-04 06:30:00|6992.5|6989.7|6994|6991.2|6996.2|6993.2|6991.2|6987.9|121
1733294100000|2024-12-04 06:35:00|6993.7|6990.9|6994|6991.2|6995.2|6992.2|6992|6989.2|46
1733294400000|2024-12-04 06:40:00|6993|6990.2|6993|6990.2|6994.2|6991.2|6992|6989.2|46
1733294700000|2024-12-04 06:45:00|6993.7|6989.9|6996|6993.2|6999|6995.4|6993.2|6989.9|150
1733295000000|2024-12-04 06:50:00|6996.2|6993.4|6994|6991.2|7000|6997.2|6994|6990.4|201
1733295300000|2024-12-04 06:55:00|6994.2|6990.4|6995.9|6993.1|6996.2|6993.1|6990.9|6987.9|101
1733295600000|2024-12-04 07:00:00|6996.2|6992.4|6999.2|6995.4|6999.4|6996.1|6992.9|6989.4|97
1733295900000|2024-12-04 07:05:00|6998.9|6996.1|6995.9|6993.1|7000.2|6997.4|6994.9|6992.1|135
1733296200000|2024-12-04 07:10:00|6996.2|6993.4|6999.9|6997.1|7001.7|6998.1|6996.2|6993.4|162
1733296500000|2024-12-04 07:15:00|6999.4|6996.6|6998.9|6996.1|6999.4|6996.6|6994.9|6991.9|56
1733296800000|2024-12-04 07:20:00|6998.7|6995.9|6995.9|6993.1|6999.2|6996.1|6994.9|6991.9|86
1733297100000|2024-12-04 07:25:00|6996.2|6993.4|6998.7|6994.9|6999.9|6996.1|6992.4|6989.6|508
1733297400000|2024-12-04 07:30:00|6998.4|6995.6|6999.2|6995.4|7002.7|6999.9|6994.2|6991.1|304
1733297700000|2024-12-04 07:35:00|6998.4|6995.6|6996.9|6994.1|6999.2|6996.4|6995.9|6992.4|52
1733298000000|2024-12-04 07:40:00|6997.2|6993.4|6994.9|6992.1|6999.2|6996.1|6994.4|6991.3|149
1733298300000|2024-12-04 07:45:00|6995.1|6991.3|6990.9|6987.1|6995.1|6991.6|6987.4|6984.6|170
1733298600000|2024-12-04 07:50:00|6990.7|6987.9|6990.9|6988.1|6994.4|6991.3|6987.9|6985.1|216
1733298900000|2024-12-04 07:55:00|6991.1|6987.3|6991.1|6987.3|6994.1|6991.1|6987.1|6984.1|328
1733299200000|2024-12-04 08:00:00|6990.9|6988.1|6993.9|6991.1|6996.1|6992.8|6987.9|6984.8|338
1733299500000|2024-12-04 08:05:00|6994.6|6990.8|6986.1|6983.3|6995.1|6992.1|6983.9|6981.1|762
1733299800000|2024-12-04 08:10:00|6987.1|6983.6|6985.1|6981.3|6987.9|6984.3|6980.9|6978.1|279
1733300100000|2024-12-04 08:15:00|6984.9|6982.1|6984.1|6980.3|6987.1|6984.1|6979.9|6977.1|229
1733300400000|2024-12-04 08:20:00|6983.9|6981.1|6987.9|6985.1|6991.4|6988.1|6980.1|6977.1|897
1733300700000|2024-12-04 08:25:00|6987.4|6984.6|6991.9|6989.1|6996.1|6993.1|6986.9|6984.1|626
1733301000000|2024-12-04 08:30:00|6992.6|6988.8|6987.1|6984.3|7001.9|6998.6|6986.9|6984.1|1097
1733301300000|2024-12-04 08:35:00|6986.3|6983.5|6977.8|6975|6987.1|6984.3|6975.3|6972.5|1035
1733301600000|2024-12-04 08:40:00|6978.1|6975.3|6985.8|6983|6991.1|6988|6978.1|6975.3|1046
1733301900000|2024-12-04 08:45:00|6985.1|6982.3|6976.1|6972.3|6985.1|6982.3|6971.1|6968.3|647
1733302200000|2024-12-04 08:50:00|6975.3|6972.5|6972.1|6969.3|6977.1|6974.3|6971.1|6968|401
1733302500000|2024-12-04 08:55:00|6972.3|6968.5|6978.1|6975.3|6978.3|6975.5|6968.3|6965.5|340
1733302800000|2024-12-04 09:00:00|6978.6|6975.8|6985.8|6983|6991.1|6988.3|6976.8|6974|814
1733303100000|2024-12-04 09:05:00|6986.1|6983.3|6981.3|6978.5|6987.1|6984.3|6978.8|6975.3|432
1733303400000|2024-12-04 09:10:00|6980.8|6978|6986.8|6984|6989.8|6986.8|6978.8|6976|422
1733303700000|2024-12-04 09:15:00|6987.8|6985|6981.8|6979|6990.1|6987|6977.1|6974|312
1733304000000|2024-12-04 09:20:00|6982.1|6979.3|6989.1|6986.3|6991.1|6988.3|6980.8|6977.3|397
1733304300000|2024-12-04 09:25:00|6990.1|6987.3|6987|6984.2|6991.1|6988.3|6986.8|6984|202
1733304600000|2024-12-04 09:30:00|6986.8|6984|6987|6983.2|6991|6988|6983|6980.2|304
1733304900000|2024-12-04 09:35:00|6986.3|6983.5|6999.8|6997|7001|6998.2|6985.3|6982|411
1733305200000|2024-12-04 09:40:00|6999.3|6996.5|7001.8|6999|7003|7000|6995|6992|691
1733305500000|2024-12-04 09:45:00|7001.5|6998.7|6999.8|6997|7005.8|7002.7|6998|6994.7|614
1733305800000|2024-12-04 09:50:00|7000.3|6997.5|7009|7005.2|7011.8|7008.7|6998.8|6995.7|690
1733306100000|2024-12-04 09:55:00|7007.8|7005|7016|7012.2|7017|7014.2|7007.8|7004.7|766
1733306400000|2024-12-04 10:00:00|7014.8|7012|7028.8|7026|7032.8|7028|7012.8|7009.7|1826
1733306700000|2024-12-04 10:05:00|7028.3|7025.5|7020|7016.2|7032.8|7029.5|7019.3|7016.2|1344
1733307000000|2024-12-04 10:10:00|7019.3|7016.5|7018.5|7014.7|7022.5|7019.7|7011.5|7008.5|703
1733307300000|2024-12-04 10:15:00|7017.8|7015|7019.2|7016.4|7021.5|7018.5|7010.5|7007.5|428
1733307600000|2024-12-04 10:20:00|7020|7017.2|7013.2|7010.4|7021.5|7018.4|7012.2|7009.4|568
1733307900000|2024-12-04 10:25:00|7013.7|7010.9|7013.5|7010.7|7021.2|7018.2|7012.2|7009.4|440
1733308200000|2024-12-04 10:30:00|7014|7011.2|7020.2|7017.4|7031.5|7028.7|7009.2|7006.4|2379
1733308500000|2024-12-04 10:35:00|7021|7017.2|7020.5|7016.7|7027.5|7024.4|7016.5|7013.4|776
1733308800000|2024-12-04 10:40:00|7019.7|7016.9|7020.5|7017.7|7026.5|7023.7|7015.5|7012.7|436
1733309100000|2024-12-04 10:45:00|7020.2|7017.4|7022.5|7018.7|7025.5|7022.7|7019.7|7016.4|230
1733309400000|2024-12-04 10:50:00|7021.7|7018.9|7021.2|7018.4|7026.2|7023.4|7020|7017.2|215
1733309700000|2024-12-04 10:55:00|7020.7|7017.9|7008.5|7005.7|7021.2|7017.9|7001|6998.2|1687
1733310000000|2024-12-04 11:00:00|7006.7|7003.9|7001.7|6998.9|7010.5|7007.7|7000.5|6996.7|320
1733310300000|2024-12-04 11:05:00|7002|6998.2|7002.7|6999.9|7007|7003.9|6997|6994.2|338
1733310600000|2024-12-04 11:10:00|7003.5|7000.7|7001.7|6998.9|7008.7|7005.9|7001.7|6998.6|247
1733310900000|2024-12-04 11:15:00|7001.4|6998.6|6995.7|6992.9|7004.4|7000.9|6990.7|6987.6|590
1733311200000|2024-12-04 11:20:00|6995.9|6992.1|6997.7|6993.9|7000.9|6998.1|6994.7|6991.9|283
1733311500000|2024-12-04 11:25:00|6996.9|6994.1|6994.7|6991.9|6998.9|6995.1|6992.7|6989.6|201
1733311800000|2024-12-04 11:30:00|6995.4|6991.6|6987.7|6984.9|6995.4|6991.9|6985.9|6982.9|400
1733312100000|2024-12-04 11:35:00|6987.9|6983.9|6988.9|6985.1|6991.9|6988.9|6986.7|6983.6|219
1733312400000|2024-12-04 11:40:00|6987.9|6984.6|6994.4|6990.6|6994.9|6992.1|6986.4|6983.4|588
1733312700000|2024-12-04 11:45:00|6994.2|6990.4|6986.4|6983.6|6995.4|6991.9|6986.4|6983.1|268
1733313000000|2024-12-04 11:50:00|6987.2|6983.4|6993.4|6989.6|6997.2|6994.4|6987.2|6983.4|405
1733313300000|2024-12-04 11:55:00|6993.2|6990.4|6993.4|6990.6|6998.2|6994.6|6992.4|6989.1|192
1733313600000|2024-12-04 12:00:00|6993.2|6990.4|6991.2|6987.4|6993.4|6990.4|6984.4|6981.6|365
1733313900000|2024-12-04 12:05:00|6991.4|6987.6|6979.4|6975.6|6991.4|6988.4|6977.9|6974.6|656
1733314200000|2024-12-04 12:10:00|6979.1|6976.3|6967.9|6965.1|6980.4|6977.6|6966.6|6963.6|1112
1733314500000|2024-12-04 12:15:00|6967.6|6964.8|6963.6|6959.8|6974.6|6971.8|6961.4|6958.6|775
1733314800000|2024-12-04 12:20:00|6962.9|6960.1|6968.6|6965.8|6970.9|6967.8|6957.1|6954.3|671
1733315100000|2024-12-04 12:25:00|6968.9|6965.1|6975.1|6972.3|6981.1|6978.3|6967.6|6964.8|1135
1733315400000|2024-12-04 12:30:00|6975.4|6972.6|6979.1|6976.3|6985.4|6982.3|6975.4|6972.3|416
1733315700000|2024-12-04 12:35:00|6979.4|6975.6|6987.4|6983.6|6989.4|6986.3|6978.4|6975.1|349
1733316000000|2024-12-04 12:40:00|6986.6|6983.8|6984.1|6981.3|6990.1|6987.1|6980.1|6976.6|268
1733316300000|2024-12-04 12:45:00|6984.4|6981.6|6993.1|6990.3|6995.4|6992.6|6983.4|6980.3|328
1733316600000|2024-12-04 12:50:00|6993.4|6990.6|6989.1|6986.3|6995.4|6992.3|6986.4|6983.6|350
1733316900000|2024-12-04 12:55:00|6989.4|6986.6|6985.3|6981.5|6989.4|6986.6|6980.3|6977.3|373
1733317200000|2024-12-04 13:00:00|6984.1|6981.3|6984.3|6981.5|6989.3|6986.3|6980.3|6977.5|467
1733317500000|2024-12-04 13:05:00|6984.1|6981.3|6987.1|6984.3|6990.3|6987.3|6983.3|6980.3|291
1733317800000|2024-12-04 13:10:00|6987.3|6983.5|6985.3|6982.5|6987.3|6984.3|6979.3|6976.5|544
1733318100000|2024-12-04 13:15:00|6985.1|6982.3|6996.1|6992.3|6997.1|6994.3|6982.3|6979.5|809
1733318400000|2024-12-04 13:20:00|6996.3|6993.3|6988.1|6985.3|7001.1|6998|6987.3|6984.3|683
1733318700000|2024-12-04 13:25:00|6988.3|6985.5|6989.3|6985.5|6993.1|6990.3|6987.6|6984.5|356
1733319000000|2024-12-04 13:30:00|6990.1|6987.3|6977.8|6975|6995.1|6992.3|6976.6|6973.8|1335
1733319300000|2024-12-04 13:35:00|6978.6|6974.8|6996.3|6993.5|7000.3|6997.5|6977.8|6974.8|2314
1733319600000|2024-12-04 13:40:00|6996.6|6993.8|7000.6|6997.8|7007.3|7003.5|6995.3|6991.5|1011
1733319900000|2024-12-04 13:45:00|7001.6|6997.5|7008.3|7004.5|7012.3|7009.5|6998.6|6995.8|992
1733320200000|2024-12-04 13:50:00|7008.1|7005.3|7004.3|7000.5|7011.3|7008.5|7002.3|6999.2|677
1733320500000|2024-12-04 13:55:00|7004|7001.2|7008.5|7005.7|7010.8|7008|7003.5|7000.5|575
1733320800000|2024-12-04 14:00:00|7008.3|7004.7|7014|7011.2|7015|7012.2|7002.3|6998.7|1976
1733321100000|2024-12-04 14:05:00|7013.8|7011|6999.5|6996.7|7016|7012.7|6994.8|6991.5|2043
1733321400000|2024-12-04 14:10:00|7000.3|6997.5|7004.5|7001.7|7012|7008.7|6997.8|6995|1284
1733321700000|2024-12-04 14:15:00|7003.5|7000.7|7003|7000.2|7004.5|7001.5|6994.5|6991.7|1177
1733322000000|2024-12-04 14:20:00|7003.3|6999.5|7008.8|7006|7012.5|7009.5|7002.3|6999.5|4105
1733322300000|2024-12-04 14:25:00|7009.8|7005.7|7014.5|7011.7|7015.8|7013|7006|7002.7|2962
1733322600000|2024-12-04 14:30:00|7015|7012.2|6994.8|6992|7017.5|7014.7|6994.5|6991.7|1360
1733322900000|2024-12-04 14:35:00|6993.8|6991|6984.5|6981.7|6995.8|6992.5|6972.5|6969.7|4634
1733323200000|2024-12-04 14:40:00|6985.2|6981.4|6998.7|6994.9|7004|7001.2|6982.8|6980|3596
1733323500000|2024-12-04 14:45:00|6999|6995.2|7005.2|7002.4|7015|7012.2|6997.7|6993.9|1619
1733323800000|2024-12-04 14:50:00|7006|7002.2|6987|6984.2|7007.5|7004.2|6985.5|6982.7|1737
1733324100000|2024-12-04 14:55:00|6987.2|6983.4|6986.7|6982.9|6997.7|6994.7|6980.5|6977.7|2304
1733324400000|2024-12-04 15:00:00|6986|6982.2|6984.7|6981.9|6986.7|6983.7|6977.7|6974.7|1356
1733324700000|2024-12-04 15:05:00|6984.5|6981.7|6967|6964.2|6984.5|6981.7|6965|6962.2|3292
1733325000000|2024-12-04 15:10:00|6966.7|6963.9|6957|6954.2|6973.2|6970.4|6947|6944.2|2547
1733325300000|2024-12-04 15:15:00|6957.7|6954.9|6949|6946.2|6958|6955.2|6942|6939.2|1922
1733325600000|2024-12-04 15:20:00|6949.7|6945.9|6949|6946.2|6954|6950.9|6944.7|6941.7|1489
1733325900000|2024-12-04 15:25:00|6949.7|6946.9|6958.2|6954.4|6960.9|6957.6|6948.2|6945.2|1871
1733326200000|2024-12-04 15:30:00|6970.2|6962.4|6965.9|6963.1|6987.9|6984.9|6962.9|6960.1|11151
1733326500000|2024-12-04 15:35:00|6966.2|6963.4|6962.4|6959.6|6975.2|6971.9|6958.4|6955.4|2454
1733326800000|2024-12-04 15:40:00|6961.4|6958.6|6964.4|6961.6|6970.7|6967.6|6955.4|6952.6|1829
1733327100000|2024-12-04 15:45:00|6963.9|6961.1|6953.4|6950.6|6964.7|6961.6|6942.4|6939.6|2758
1733327400000|2024-12-04 15:50:00|6952.7|6949.9|6964.4|6960.6|6975.9|6973.1|6947.4|6944.4|3924
1733327700000|2024-12-04 15:55:00|6964.2|6961.4|6970.9|6968.1|6977.9|6975.1|6959.4|6956.1|2371
1733328000000|2024-12-04 16:00:00|6971.2|6967.4|6963.6|6960.8|6974.2|6970.9|6960.2|6957.1|1687
1733328300000|2024-12-04 16:05:00|6963.9|6961.1|6957.4|6954.6|6964.2|6961.1|6954.9|6951.8|1619
1733328600000|2024-12-04 16:10:00|6956.7|6953.9|6941.6|6938.8|6961.1|6957.6|6941.4|6938.6|2490
1733328900000|2024-12-04 16:15:00|6941.4|6938.6|6938.6|6934.8|6946.6|6943.6|6930.2|6927.4|2491
1733329200000|2024-12-04 16:20:00|6937.9|6935.1|6926.9|6924.1|6939.1|6936.1|6922.9|6920.1|4057
1733329500000|2024-12-04 16:25:00|6927.1|6923.3|6943.9|6940.1|6950.1|6946.8|6923.9|6921.1|2371
1733329800000|2024-12-04 16:30:00|6944.1|6940.3|6932.1|6928.3|6946.1|6942.8|6930.9|6928.1|3112
1733330100000|2024-12-04 16:35:00|6931.9|6929.1|6931.1|6928.3|6938.1|6934.8|6928.1|6925.1|1723
1733330400000|2024-12-04 16:40:00|6930.9|6928.1|6944.9|6942.1|6945.4|6942.3|6929.9|6927.1|1029
1733330700000|2024-12-04 16:45:00|6945.1|6942.3|6932.4|6928.6|6947.9|6944.3|6931.4|6928.1|1705
1733331000000|2024-12-04 16:50:00|6931.4|6928.3|6925.6|6922.8|6933.6|6930.8|6923.6|6920.8|2225
1733331300000|2024-12-04 16:55:00|6926.1|6923.3|6928.6|6925.8|6930.9|6928.1|6923.4|6920.6|1276
1733331600000|2024-12-04 17:00:00|6928.1|6925.3|6919.9|6917.1|6928.1|6925.3|6916.6|6913.8|2616
1733331900000|2024-12-04 17:05:00|6920.1|6916.3|6912.1|6909.3|6920.1|6917.1|6910.7|6907.9|1589
1733332200000|2024-12-04 17:10:00|6911.9|6909.1|6911.6|6908.8|6916.4|6913.3|6907.1|6904.3|2668
1733332500000|2024-12-04 17:15:00|6911.4|6908.6|6915.4|6912.6|6921.1|6918.3|6910.6|6907.3|1807
1733332800000|2024-12-04 17:20:00|6915.1|6912.3|6913.1|6909.3|6919.6|6916.6|6912.1|6909.3|2024
1733333100000|2024-12-04 17:25:00|6912.4|6909.6|6912.1|6909.3|6917.6|6914.6|6911.9|6908.6|1233
1733333400000|2024-12-04 17:30:00|6912.4|6908.6|6909.4|6906.6|6912.6|6909.3|6903.6|6900.3|1314
1733333700000|2024-12-04 17:35:00|6909.1|6906.3|6922.1|6918.3|6923.1|6920.3|6908.1|6905.3|923
1733334000000|2024-12-04 17:40:00|6921.4|6918.6|6918.4|6914.6|6921.4|6918.6|6916.1|6913.3|681
1733334300000|2024-12-04 17:45:00|6918.6|6914.8|6931.6|6928.8|6936.4|6933.1|6917.4|6914.6|2352
1733334600000|2024-12-04 17:50:00|6931.3|6928.5|6928.9|6926.1|6937.3|6934.5|6928.8|6925.5|1026
1733334900000|2024-12-04 17:55:00|6929.1|6926.3|6860.9|6858.1|6929.9|6927.1|6842.4|6839.6|13790
1733335200000|2024-12-04 18:00:00|6861.6|6857.8|6863.1|6859.3|6882.1|6879.3|6857.1|6853.6|6670
1733335500000|2024-12-04 18:05:00|6862.4|6859.6|6863.6|6860.8|6872.1|6868.6|6857.1|6854.3|2615
1733335800000|2024-12-04 18:10:00|6863.4|6859.6|6851.6|6848.8|6867.6|6864.6|6849.6|6846.8|2569
1733336100000|2024-12-04 18:15:00|6851.4|6848.6|6849.6|6845.8|6857.6|6854.6|6844.6|6841.8|3687
1733336400000|2024-12-04 18:20:00|6849.3|6846.5|6860.1|6857.3|6868.1|6865.3|6847.6|6844.3|3624
1733336700000|2024-12-04 18:25:00|6860.3|6857.5|6860.1|6857.3|6867.8|6865|6857.6|6854.8|3254
1733337000000|2024-12-04 18:30:00|6859.6|6856.8|6843.1|6840.3|6859.6|6856.8|6842.6|6839.5|2540
1733337300000|2024-12-04 18:35:00|6843.3|6840.5|6855.1|6851.3|6859.1|6856.3|6843.3|6840.5|1669
1733337600000|2024-12-04 18:40:00|6854.8|6852|6845.8|6842|6856.8|6854|6843.1|6840|1640
1733337900000|2024-12-04 18:45:00|6845.1|6842.3|6845.6|6841.8|6848.6|6845.3|6838.1|6834.5|3353
1733338200000|2024-12-04 18:50:00|6844.8|6842|6844.3|6841.5|6850.5|6847.7|6837.1|6834|1778
1733338500000|2024-12-04 18:55:00|6844.5|6841.7|6845.3|6842.5|6854|6851|6841.3|6838.5|3389
1733338800000|2024-12-04 19:00:00|6845|6842.2|6861|6858.2|6862.5|6859.7|6841.3|6837.7|3626
1733339100000|2024-12-04 19:05:00|6860|6857.2|6861.8|6859|6868.8|6865.7|6858.3|6855|5289
1733339400000|2024-12-04 19:10:00|6861.5|6858.7|6864|6861.2|6869.8|6866.7|6860.8|6857.7|1774
1733339700000|2024-12-04 19:15:00|6863|6860.2|6863|6860.2|6873.5|6870.7|6862.8|6860|3221
1733340000000|2024-12-04 19:20:00|6862.8|6859.2|6849.5|6846.7|6865.3|6862.5|6849.5|6846.7|2798
1733340300000|2024-12-04 19:25:00|6850|6847.2|6839.5|6836.7|6852.8|6849.7|6832.8|6830|12467
1733340600000|2024-12-04 19:30:00|6840|6837.2|6839|6836.2|6846.3|6843.5|6838.3|6835.5|2913
1733340900000|2024-12-04 19:35:00|6838.8|6835|6852.8|6850|6853|6850.2|6838.3|6835|1594
1733341200000|2024-12-04 19:40:00|6853|6850.2|6855.5|6852.7|6857.5|6854.7|6852.8|6850|1372
1733341500000|2024-12-04 19:45:00|6855.3|6852.5|6856.5|6853.7|6858.3|6855.5|6853.5|6850.7|469
1733341800000|2024-12-04 19:50:00|6856.3|6853.5|6862.5|6858.7|6863.3|6860|6854.5|6851.5|666
1733342100000|2024-12-04 19:55:00|6862.3|6859.5|6860.3|6857.5|6863.5|6860.7|6857.5|6854.5|395
1733342400000|2024-12-04 20:00:00|6860.5|6857.7|6864.3|6861.5|6866|6862.5|6859.3|6856.5|588
1733342700000|2024-12-04 20:05:00|6865|6861.2|6864.7|6861.9|6869|6866.2|6862.5|6859.7|811
1733343000000|2024-12-04 20:10:00|6863.7|6860.9|6865.5|6862.7|6870.2|6867.2|6863.7|6860.9|1574
1733343300000|2024-12-04 20:15:00|6866.5|6862.4|6874.5|6871.7|6876.5|6873.4|6865.2|6862.4|564
1733343600000|2024-12-04 20:20:00|6875|6872.2|6873.2|6870.4|6877.5|6874.4|6872.5|6869.4|352
1733343900000|2024-12-04 20:25:00|6873.5|6869.7|6870.2|6866.4|6873.5|6870.4|6866.5|6863.4|374
1733344200000|2024-12-04 20:30:00|6869.5|6866.7|6868.2|6865.4|6872.2|6869.4|6866.9|6864.1|569
1733344500000|2024-12-04 20:35:00|6868.5|6865.7|6869.2|6865.4|6870.5|6867.4|6866.5|6863.4|164
1733344800000|2024-12-04 20:40:00|6868.5|6865.7|6864.9|6862.1|6869.2|6866.1|6864.5|6861.1|211
1733345100000|2024-12-04 20:45:00|6865.5|6862.7|6865.4|6862.6|6869.4|6866.1|6861.5|6858.7|791
1733345400000|2024-12-04 20:50:00|6866.2|6862.4|6867.4|6864.6|6868.9|6865.6|6864.4|6861.6|322
1733345700000|2024-12-04 20:55:00|6867.9|6865.1|6865.7|6862.9|6869.5|6865.6|6858.7|6855.6|1219
1733346000000|2024-12-04 21:00:00|6866.2|6863.4|6863.7|6860.9|6869.4|6866.6|6863.4|6860.6|177
1733346300000|2024-12-04 21:05:00|6864.4|6860.6|6856.7|6853.9|6864.7|6861.9|6855.9|6852.9|230
1733346600000|2024-12-04 21:10:00|6856.9|6854.1|6856.9|6854.1|6857.9|6854.9|6853.7|6850.1|210
1733346900000|2024-12-04 21:15:00|6857.7|6853.9|6851.7|6848.9|6857.9|6855.1|6851.7|6848.1|253
1733347200000|2024-12-04 21:20:00|6851.9|6848.1|6851.7|6848.9|6852.9|6850.1|6850.9|6847.9|144
1733347500000|2024-12-04 21:25:00|6851.2|6848.4|6851.4|6848.6|6853.2|6850.4|6850.2|6847.1|170
1733347800000|2024-12-04 21:30:00|6851.2|6848.4|6848.2|6845.4|6851.4|6848.4|6847.2|6844.1|157
1733348100000|2024-12-04 21:35:00|6848.4|6845.6|6848.2|6845.4|6850.2|6847.4|6848.2|6845.4|106
1733348400000|2024-12-04 21:40:00|6848.7|6845.9|6849.2|6846.4|6850.4|6847.6|6848.2|6845.1|248
1733348700000|2024-12-04 21:45:00|6849.7|6846.9|6850.4|6847.6|6852.2|6849.1|6849.4|6846.4|94
1733349000000|2024-12-04 21:50:00|6850.2|6847.4|6853.9|6850.1|6855.2|6851.4|6850.2|6847.4|121
1733349300000|2024-12-04 21:55:00|6853.2|6851.1|6853.9|6850.1|6855.4|6852.1|6851.6|6848.6|170
1733353200000|2024-12-04 23:00:00|6855.6|6851.8|6853.6|6849.8|6857.9|6854.8|6848.3|6844.8|365
1733353500000|2024-12-04 23:05:00|6853.3|6850.5|6852.3|6848.5|6854.6|6851|6850.8|6847.8|78
1733353800000|2024-12-04 23:10:00|6851.6|6848.8|6853.1|6850.3|6854.8|6851.3|6851.6|6848.6|526
1733354100000|2024-12-04 23:15:00|6854.1|6851.3|6855.4|6851.6|6855.4|6852.3|6853.1|6850|286
1733354400000|2024-12-04 23:20:00|6855.1|6852.3|6857.1|6854.3|6857.3|6854.3|6855.1|6852.3|44
1733354700000|2024-12-04 23:25:00|6857.3|6854.5|6857.3|6853.5|6859.1|6856.3|6856.3|6853.3|44
1733355000000|2024-12-04 23:30:00|6857.1|6854.3|6858.3|6855.5|6859.6|6856.3|6857.1|6853.5|66
1733355300000|2024-12-04 23:35:00|6859.1|6855.3|6858.3|6854.5|6859.3|6856.5|6858.1|6854.5|24
1733355600000|2024-12-04 23:40:00|6858.1|6855.3|6857.3|6854.5|6858.3|6855.3|6856.3|6853.3|36
1733355900000|2024-12-04 23:45:00|6858.1|6855.3|6860.3|6856.5|6860.3|6856.5|6858.1|6855.3|14
1733356200000|2024-12-04 23:50:00|6860.1|6857.3|6860.3|6856.5|6860.3|6857.3|6859.1|6856.3|22
1733356500000|2024-12-04 23:55:00|6860.1|6857.3|6859.8|6856|6861.3|6858.3|6859.1|6855.5|60
1733356800000|2024-12-05 00:00:00|6860.1|6857|6857.1|6853.3|6860.1|6857|6856.3|6853.3|87
1733357100000|2024-12-05 00:05:00|6857.3|6853.5|6855.1|6852.3|6857.3|6854.3|6854.1|6851.3|46
1733357400000|2024-12-05 00:10:00|6854.6|6851.8|6856.3|6852.5|6857.3|6854.2|6854.3|6851.3|45
1733357700000|2024-12-05 00:15:00|6856|6852.2|6857|6853.2|6860.3|6857|6855.8|6852.2|91
1733358000000|2024-12-05 00:20:00|6857.3|6853.5|6859.3|6855.5|6859.3|6856.2|6857|6853.2|43
1733358300000|2024-12-05 00:25:00|6859|6856.2|6860.8|6857|6860.8|6857.2|6857.6|6854.5|85
1733358600000|2024-12-05 00:30:00|6860.5|6857.7|6860.5|6857.7|6860.8|6857.7|6859.8|6857|21
1733358900000|2024-12-05 00:35:00|6860.8|6857|6862.8|6860|6864|6860.2|6860|6856.7|44
1733359200000|2024-12-05 00:40:00|6862.5|6859.7|6861.8|6858|6864|6860.7|6860.8|6857.7|46
1733359500000|2024-12-05 00:45:00|6861.5|6858.7|6859|6856.2|6861.8|6858.7|6858.8|6855|62
1733359800000|2024-12-05 00:50:00|6859.3|6855.5|6858.8|6855|6859.3|6856.2|6858|6855|35
1733360100000|2024-12-05 00:55:00|6858.5|6855.7|6859.3|6856.5|6861.3|6858.2|6858|6855|202
1733360400000|2024-12-05 01:00:00|6859|6856.2|6853|6850.2|6866|6863.2|6851.7|6848.9|567
1733360700000|2024-12-05 01:05:00|6854|6849.9|6852|6849.2|6856|6852.9|6851|6847.9|192
1733361000000|2024-12-05 01:10:00|6851.7|6848.9|6850.7|6847.9|6853|6849.9|6849|6845.9|164
1733361300000|2024-12-05 01:15:00|6851|6847.2|6851|6848.2|6855|6851.2|6849|6846|248
1733361600000|2024-12-05 01:20:00|6850.5|6847.7|6852|6848.2|6855.3|6852.2|6850.3|6847.5|79
1733361900000|2024-12-05 01:25:00|6852.2|6848.4|6848|6845.2|6852.2|6848.4|6846|6842.9|121
1733362200000|2024-12-05 01:30:00|6848.7|6844.9|6850|6847.2|6850.2|6847.2|6848|6844.9|95
1733362500000|2024-12-05 01:35:00|6850.2|6846.4|6851.2|6847.4|6852.2|6849.2|6849|6845.9|108
1733362800000|2024-12-05 01:40:00|6851|6847.2|6850|6847.2|6853.2|6850.2|6850|6846.9|30
1733363100000|2024-12-05 01:45:00|6851.2|6847.4|6849|6846.2|6852.2|6849.2|6846.2|6842.9|127
1733363400000|2024-12-05 01:50:00|6850|6847.2|6849|6846.2|6851.2|6848.2|6848|6844.9|69
1733363700000|2024-12-05 01:55:00|6849.7|6845.9|6849|6846.2|6851.2|6848.2|6847|6843.9|57
1733364000000|2024-12-05 02:00:00|6849.7|6845.9|6846|6843.2|6854.2|6851.2|6846|6843.2|87
1733364300000|2024-12-05 02:05:00|6846.7|6843.9|6848.4|6845.6|6849.9|6846.6|6841|6838.2|328
1733364600000|2024-12-05 02:10:00|6848.7|6844.9|6842.9|6840.1|6849.4|6846.6|6841.9|6838.9|241
1733364900000|2024-12-05 02:15:00|6843.7|6839.9|6850.2|6846.4|6850.9|6848.1|6843.7|6839.9|98
1733365200000|2024-12-05 02:20:00|6848.9|6846.1|6849.9|6847.1|6852.9|6850.1|6848.9|6846.1|70
1733365500000|2024-12-05 02:25:00|6848.9|6846.1|6842.9|6840.1|6849.2|6846.1|6841.9|6838.9|76
1733365800000|2024-12-05 02:30:00|6843.2|6839.4|6841.9|6839.1|6843.2|6840.1|6839.9|6836.9|160
1733366100000|2024-12-05 02:35:00|6842.7|6838.9|6844.9|6842.1|6846.2|6843.1|6841.7|6838.4|78
1733366400000|2024-12-05 02:40:00|6845.7|6841.9|6844.9|6842.1|6846.2|6843.1|6843.9|6840.9|37
1733366700000|2024-12-05 02:45:00|6845.2|6841.4|6841.2|6837.4|6845.2|6842.1|6839.9|6836.9|85
1733367000000|2024-12-05 02:50:00|6840.2|6837.6|6840.9|6838.1|6842.2|6839.1|6838.9|6836.1|113
1733367300000|2024-12-05 02:55:00|6841.2|6837.4|6841.9|6838.1|6842.2|6839.1|6839.9|6836.9|100
1733367600000|2024-12-05 03:00:00|6841.7|6837.9|6840.2|6836.4|6843.2|6840.1|6836.2|6833.4|175
1733367900000|2024-12-05 03:05:00|6839.9|6837.1|6838.9|6836.1|6842.4|6839.1|6835.9|6832.6|133
1733368200000|2024-12-05 03:10:00|6839.9|6837.1|6833.9|6831.1|6840.9|6838.1|6833.2|6830.1|218
1733368500000|2024-12-05 03:15:00|6834.6|6830.8|6831.4|6828.6|6835.9|6833.1|6831.4|6827.6|567
1733368800000|2024-12-05 03:20:00|6831.9|6829.1|6834.4|6831.6|6835.4|6832.4|6831.4|6828.6|107
1733369100000|2024-12-05 03:25:00|6834.7|6830.9|6836.4|6833.6|6836.4|6833.6|6833.4|6830.3|81
1733369400000|2024-12-05 03:30:00|6837.1|6834.3|6843.4|6840.6|6844.1|6841.3|6837.1|6834.3|277
1733369700000|2024-12-05 03:35:00|6842.7|6839.9|6844.4|6841.6|6844.7|6841.9|6842.4|6839.6|129
1733370000000|2024-12-05 03:40:00|6844.9|6842.1|6845.4|6842.6|6847.4|6844.3|6843.9|6840.3|95
1733370300000|2024-12-05 03:45:00|6846.1|6842.3|6846.4|6843.6|6847.4|6844.3|6845.4|6842.3|115
1733370600000|2024-12-05 03:50:00|6845.9|6843.1|6846.7|6842.9|6847.7|6844.9|6844.4|6841.6|202
1733370900000|2024-12-05 03:55:00|6845.9|6843.1|6844.4|6841.6|6846.6|6843.1|6844.1|6840.8|54
1733371200000|2024-12-05 04:00:00|6844.6|6840.8|6846.4|6843.6|6846.6|6843.8|6843.6|6840.8|80
1733371500000|2024-12-05 04:05:00|6846.6|6842.6|6845.4|6842.6|6846.6|6843.6|6844.4|6841.3|84
1733371800000|2024-12-05 04:10:00|6845.1|6842.3|6845.4|6842.6|6846.6|6843.6|6845.1|6841.6|37
1733372100000|2024-12-05 04:15:00|6845.6|6842.8|6843.6|6840.8|6846.6|6843.6|6843.4|6840.6|79
1733372400000|2024-12-05 04:20:00|6843.4|6840.6|6846.4|6843.6|6847.4|6844.6|6843.4|6840.6|50
1733372700000|2024-12-05 04:25:00|6846.6|6843.8|6844.4|6841.6|6847.4|6844.3|6844.4|6840.8|76
1733373000000|2024-12-05 04:30:00|6844.6|6841.8|6844.4|6841.6|6845.6|6842.6|6844.1|6841.3|21
1733373300000|2024-12-05 04:35:00|6843.9|6841.1|6839.4|6836.6|6844.4|6841.1|6838.4|6835.6|221
1733373600000|2024-12-05 04:40:00|6838.9|6836.1|6837.6|6834.8|6839.4|6836.6|6837.6|6834.8|55
1733373900000|2024-12-05 04:45:00|6838.6|6835.5|6838.3|6835.5|6838.6|6835.8|6837.6|6834.8|27
1733374200000|2024-12-05 04:50:00|6838.6|6835.8|6838.3|6835.5|6840.3|6837.3|6837.6|6834.5|55
1733374500000|2024-12-05 04:55:00|6838.6|6835.8|6839.3|6835.5|6841.6|6838.3|6838.3|6835.3|192
1733374800000|2024-12-05 05:00:00|6839.6|6835.8|6837.3|6834.5|6840.3|6837.5|6837.3|6834.3|50
1733375100000|2024-12-05 05:05:00|6837.6|6834.8|6838.3|6835.5|6841.3|6837.8|6837.3|6834.5|68
1733375400000|2024-12-05 05:10:00|6839.1|6835.3|6838.1|6835.3|6840.3|6836.8|6838.1|6834.3|59
1733375700000|2024-12-05 05:15:00|6838.3|6835.5|6839.1|6835.3|6839.3|6835.8|6836.6|6833.5|72
1733376000000|2024-12-05 05:20:00|6839.3|6836.3|6839.3|6836.5|6840.6|6837.8|6838.3|6835.3|39
1733376300000|2024-12-05 05:25:00|6838.8|6836|6839.1|6836.3|6840.1|6837.3|6838.3|6835.3|106
1733376600000|2024-12-05 05:30:00|6839.3|6836.5|6840.3|6837.5|6841.3|6838.5|6837.6|6834.5|184
1733376900000|2024-12-05 05:35:00|6840|6837.2|6839.3|6836.5|6842.6|6839.5|6839.3|6836.2|151
1733377200000|2024-12-05 05:40:00|6840|6837.2|6837|6834.2|6840.3|6837.5|6835|6832.2|214
1733377500000|2024-12-05 05:45:00|6836.3|6833.5|6836|6833.2|6836.3|6833.5|6833|6830.2|154
1733377800000|2024-12-05 05:50:00|6836.3|6833.5|6835|6831.2|6837.6|6834.5|6833|6830.2|127
1733378100000|2024-12-05 05:55:00|6834.3|6831.5|6835|6832.2|6838|6834.5|6833.8|6830.2|105
1733378400000|2024-12-05 06:00:00|6835.3|6831.5|6832.3|6829.5|6835.6|6832.5|6830.3|6826.5|170
1733378700000|2024-12-05 06:05:00|6832|6829.2|6835.3|6832.5|6835.5|6832.5|6830.3|6827.2|75
1733379000000|2024-12-05 06:10:00|6835|6832.2|6835.3|6831.5|6836.3|6833.5|6834|6831.2|91
1733379300000|2024-12-05 06:15:00|6835|6831.2|6835.3|6831.5|6836.3|6833.5|6832|6829.2|62
1733379600000|2024-12-05 06:20:00|6835|6831.2|6833|6830.2|6835.3|6832.5|6831|6828.2|108
1733379900000|2024-12-05 06:25:00|6833.3|6830.5|6832|6828.2|6833.3|6830.5|6830|6826.5|101
1733380200000|2024-12-05 06:30:00|6831.3|6828.5|6833.7|6830.9|6835.3|6832.2|6831|6828.2|107
1733380500000|2024-12-05 06:35:00|6834|6830.2|6832|6829.2|6835|6831.9|6832|6828.9|86
1733380800000|2024-12-05 06:40:00|6832.3|6829.5|6831.7|6828.9|6835|6832.2|6830.3|6826.9|134
1733381100000|2024-12-05 06:45:00|6832.5|6829.7|6838.7|6835.9|6839.7|6836.9|6830.7|6827.9|295
1733381400000|2024-12-05 06:50:00|6838.5|6835.7|6841.7|6838.9|6842.5|6838.9|6838.2|6834.7|209
1733381700000|2024-12-05 06:55:00|6842.5|6839.7|6841.4|6837.6|6843.5|6840.7|6839.4|6836.6|106
1733382000000|2024-12-05 07:00:00|6840.7|6837.9|6840.4|6837.6|6851.4|6847.6|6840.2|6836.6|486
1733382300000|2024-12-05 07:05:00|6841.4|6838.6|6844.7|6840.9|6844.7|6841.9|6834.4|6831.4|261
1733382600000|2024-12-05 07:10:00|6845|6841.2|6845|6841.2|6846|6842.9|6839|6835.9|171
1733382900000|2024-12-05 07:15:00|6844.7|6840.9|6847|6843.2|6852|6848.9|6842.7|6839.9|267
1733383200000|2024-12-05 07:20:00|6845.7|6842.9|6849.4|6846.6|6849.7|6846.9|6844.7|6841.6|164
1733383500000|2024-12-05 07:25:00|6849.7|6846.9|6843.7|6840.9|6849.7|6846.9|6843.4|6840.2|120
1733383800000|2024-12-05 07:30:00|6842.7|6839.9|6842.7|6839.9|6845.9|6842.9|6839.7|6836.9|163
1733384100000|2024-12-05 07:35:00|6842.9|6839.1|6843.7|6840.9|6844.9|6841.1|6840.7|6837.9|142
1733384400000|2024-12-05 07:40:00|6842.9|6840.1|6833.5|6830.7|6842.9|6840.1|6824.9|6822.1|942
1733384700000|2024-12-05 07:45:00|6833.2|6830.4|6837.7|6834.9|6840.9|6838.1|6833.2|6830.4|438
1733385000000|2024-12-05 07:50:00|6837.2|6833.9|6840.7|6837.9|6843.7|6840.9|6835.2|6832.1|310
1733385300000|2024-12-05 07:55:00|6840.9|6838.1|6841.4|6837.6|6845.9|6843.1|6839.7|6836.6|216
1733385600000|2024-12-05 08:00:00|6840.9|6837.1|6837.1|6834.3|6840.9|6837.1|6832.1|6829.1|312
1733385900000|2024-12-05 08:05:00|6837.9|6834.1|6839.7|6836.9|6840.4|6837.3|6830.1|6827.3|410
1733386200000|2024-12-05 08:10:00|6839.4|6835.9|6842.7|6838.9|6842.7|6839.1|6832.7|6829.6|261
1733386500000|2024-12-05 08:15:00|6842.2|6839.9|6843.9|6840.1|6851.4|6848.6|6841.7|6838.6|445
1733386800000|2024-12-05 08:20:00|6843.6|6840.8|6856.4|6852.6|6856.6|6853.8|6843.4|6839.8|439
1733387100000|2024-12-05 08:25:00|6855.6|6852.8|6858.4|6854.6|6860.8|6858|6850.4|6847.3|774
1733387400000|2024-12-05 08:30:00|6858.1|6855.3|6860.1|6857.3|6862.6|6859.3|6853.4|6850.3|446
1733387700000|2024-12-05 08:35:00|6860.4|6856.6|6858.1|6855.3|6862.4|6859.3|6853.4|6850.3|391
1733388000000|2024-12-05 08:40:00|6857.6|6854.8|6859.1|6856.3|6865.1|6862|6857.1|6854|251
1733388300000|2024-12-05 08:45:00|6859.4|6856.6|6858.4|6854.6|6860.1|6857.3|6853.6|6850.3|169
1733388600000|2024-12-05 08:50:00|6858.1|6855.3|6856.4|6852.6|6860.1|6856.8|6851.6|6848.6|341
1733388900000|2024-12-05 08:55:00|6855.6|6852.8|6856.6|6853.8|6864.6|6861.6|6853.6|6850.6|325
1733389200000|2024-12-05 09:00:00|6856.1|6853.3|6849.3|6845.5|6859.6|6856.5|6847.6|6844.3|401
1733389500000|2024-12-05 09:05:00|6849.1|6846.3|6855.1|6852.3|6855.8|6853|6848.1|6845.3|314
1733389800000|2024-12-05 09:10:00|6855.8|6853|6857.3|6854.5|6861.3|6858|6855.1|6852.3|327
1733390100000|2024-12-05 09:15:00|6857.1|6854.3|6856.1|6853.3|6861.3|6858.5|6849.1|6845.5|428
1733390400000|2024-12-05 09:20:00|6856.3|6852.5|6853.1|6850.3|6861.1|6857.5|6850.6|6847.5|301
1733390700000|2024-12-05 09:25:00|6853.3|6850.5|6855.1|6852.3|6856.3|6853.3|6849.3|6845.8|239
1733391000000|2024-12-05 09:30:00|6854.6|6851.8|6850.1|6847.3|6857.3|6854.3|6845.1|6842.1|334
1733391300000|2024-12-05 09:35:00|6850.3|6847.5|6876|6873.2|6879.3|6876.2|6850.1|6847.3|2155
1733391600000|2024-12-05 09:40:00|6877.3|6874.5|6879|6876.2|6881.7|6877.9|6873|6870.2|953
1733391900000|2024-12-05 09:45:00|6878.7|6875.9|6872.7|6869.9|6882|6879.2|6871|6868.2|536
1733392200000|2024-12-05 09:50:00|6873|6870.2|6876|6872.2|6877|6874.2|6867|6864.2|552
1733392500000|2024-12-05 09:55:00|6875.7|6872.9|6870|6867.2|6877|6874.2|6869.2|6865.4|288
1733392800000|2024-12-05 10:00:00|6869.5|6866.7|6863|6860.2|6874.2|6871.2|6859.2|6856.4|567
1733393100000|2024-12-05 10:05:00|6864|6861.2|6864|6861.2|6867.2|6864.2|6859.7|6856.6|420
1733393400000|2024-12-05 10:10:00|6864.2|6860.4|6861|6858.2|6865.2|6862.2|6851|6848.2|938
1733393700000|2024-12-05 10:15:00|6860.2|6857.4|6867.7|6864.9|6870.2|6867.2|6852.2|6849.2|440
1733394000000|2024-12-05 10:20:00|6868|6864.2|6872.9|6870.1|6875.2|6871.4|6867|6863.9|281
1733394300000|2024-12-05 10:25:00|6873.7|6869.9|6858.2|6855.4|6877.2|6873.9|6857.9|6854.9|1385
1733394600000|2024-12-05 10:30:00|6857.9|6855.1|6861.2|6857.4|6863.5|6860.7|6855.9|6853.1|543
1733394900000|2024-12-05 10:35:00|6860.9|6858.1|6875.9|6873.1|6878.7|6875.1|6859.5|6855.7|591
1733395200000|2024-12-05 10:40:00|6875.2|6872.1|6863.7|6859.9|6876.9|6873.6|6860.5|6857.7|584
1733395500000|2024-12-05 10:45:00|6863|6860.2|6860.7|6857.9|6865.7|6862.9|6856.7|6853.2|475
1733395800000|2024-12-05 10:50:00|6860|6857.2|6862.7|6858.9|6864.5|6861.7|6851.7|6848.9|362
1733396100000|2024-12-05 10:55:00|6863|6859.2|6864.7|6860.9|6866.7|6863.9|6860.3|6857.5|390
1733396400000|2024-12-05 11:00:00|6863.7|6860.4|6869.7|6865.9|6870.2|6867.2|6861|6857.9|256
1733396700000|2024-12-05 11:05:00|6869|6866.2|6873|6870.2|6874|6870.9|6868|6864.9|359
1733397000000|2024-12-05 11:10:00|6873.7|6869.9|6872|6869.2|6873.7|6870.2|6867.7|6864.9|223
1733397300000|2024-12-05 11:15:00|6873.2|6869.4|6879|6876.2|6881|6877.7|6870|6866.9|482
1733397600000|2024-12-05 11:20:00|6879.2|6876.4|6879|6875.2|6884.2|6881.2|6876.2|6873.4|695
1733397900000|2024-12-05 11:25:00|6878.7|6875.9|6880|6877.2|6882.2|6878.9|6878|6874.9|268
1733398200000|2024-12-05 11:30:00|6880.2|6877.4|6886|6883.2|6888|6885.2|6879.2|6876.4|481
1733398500000|2024-12-05 11:35:00|6886.2|6883.4|6864.9|6862.1|6891.9|6889.1|6864.2|6861.1|1861
1733398800000|2024-12-05 11:40:00|6865.7|6861.9|6817.7|6814.9|6866.9|6864.1|6808.8|6805.7|5877
1733399100000|2024-12-05 11:45:00|6818|6815.2|6816.3|6813.5|6828|6824.9|6799|6795.9|2203
1733399400000|2024-12-05 11:50:00|6817|6813.2|6798.1|6795.3|6817.3|6814.5|6797.3|6794.2|1410
1733399700000|2024-12-05 11:55:00|6797.8|6795|6791.8|6789|6805.3|6802|6784.5|6781.7|3587
1733400000000|2024-12-05 12:00:00|6792.5|6788.7|6787.1|6784.3|6811.5|6808.7|6782.1|6779.3|3380
1733400300000|2024-12-05 12:05:00|6787.8|6784|6813.3|6809.5|6814.5|6811.7|6787.5|6784|1782
1733400600000|2024-12-05 12:10:00|6812.5|6809.7|6811.5|6808.7|6824.5|6821.7|6807.8|6804.7|1346
1733400900000|2024-12-05 12:15:00|6812.3|6808.5|6840.3|6836.5|6851.3|6848.5|6810.8|6807.7|3879
1733401200000|2024-12-05 12:20:00|6840.5|6837.7|6839|6836.2|6848|6844.7|6837|6834.2|1609
1733401500000|2024-12-05 12:25:00|6839.2|6836.4|6858.6|6854.8|6861.6|6858.6|6836|6833.2|3744
1733401800000|2024-12-05 12:30:00|6857.4|6854.6|6861.8|6859|6861.8|6859|6846.6|6843.6|1322
1733402100000|2024-12-05 12:35:00|6862.6|6859.8|6861.1|6858.3|6865.1|6862.3|6856.1|6853.3|829
1733402400000|2024-12-05 12:40:00|6860.1|6857.3|6845.4|6842.6|6864.1|6861|6844.4|6840.8|1697
1733402700000|2024-12-05 12:45:00|6845.8|6843|6838.2|6834.4|6850.4|6847.6|6836.9|6833.8|911
1733403000000|2024-12-05 12:50:00|6837.6|6833.8|6839.6|6836.8|6841.9|6839.1|6831.2|6828.4|773
1733403300000|2024-12-05 12:55:00|6840.3|6837.5|6832.9|6830.1|6842.2|6839.1|6830.9|6827.3|534
1733403600000|2024-12-05 13:00:00|6833.6|6830.8|6842.1|6839.3|6846.4|6843.1|6828.9|6825.3|880
1733403900000|2024-12-05 13:05:00|6841.9|6838.1|6849.6|6845.8|6853.3|6850.5|6840.6|6837.1|1185
1733404200000|2024-12-05 13:10:00|6849.3|6845.5|6848.1|6844.3|6854.3|6851.5|6843.3|6840.5|887
1733404500000|2024-12-05 13:15:00|6847.8|6845|6831.6|6828.8|6848.1|6845.3|6831.6|6828.5|1063
1733404800000|2024-12-05 13:20:00|6830.6|6827.8|6836.3|6833.5|6838.1|6834.8|6828.6|6825.5|870
1733405100000|2024-12-05 13:25:00|6837.1|6834.3|6837|6833.2|6843.1|6840|6833.1|6829.8|716
1733405400000|2024-12-05 13:30:00|6836.8|6834|6846.8|6844|6847.5|6844.7|6830.6|6827.2|898
1733405700000|2024-12-05 13:35:00|6847|6843.2|6848.8|6846|6854|6851|6846|6843|457
1733406000000|2024-12-05 13:40:00|6849|6845.2|6858.8|6856|6859.8|6857|6848|6844.7|727
1733406300000|2024-12-05 13:45:00|6859.8|6857|6876.5|6872.7|6880|6877.2|6852.8|6849.7|2937
1733406600000|2024-12-05 13:50:00|6876.2|6872.4|6888.2|6885.4|6893.2|6890.2|6873.2|6870.2|2177
1733406900000|2024-12-05 13:55:00|6887.8|6885|6885.8|6883|6896.5|6893.2|6883.5|6880.5|2198
1733407200000|2024-12-05 14:00:00|6886.5|6882.7|6877.5|6874.7|6888.2|6885.4|6874.3|6871|2794
1733407500000|2024-12-05 14:05:00|6878.5|6875.7|6885.5|6882.7|6890.5|6887.4|6868.5|6865.2|3167
1733407800000|2024-12-05 14:10:00|6885.7|6882.9|6868.5|6865.7|6886.5|6883.7|6868.5|6865|2712
1733408100000|2024-12-05 14:15:00|6868.8|6866|6865.3|6862.5|6875.3|6872.5|6859.4|6856.6|3725
1733408400000|2024-12-05 14:20:00|6865.8|6863|6870.3|6867.5|6878.1|6874.7|6862.6|6859.5|1132
1733408700000|2024-12-05 14:25:00|6871.1|6867.3|6875.1|6872.3|6877.1|6874.3|6862.3|6859.5|1128
1733409000000|2024-12-05 14:30:00|6875.5|6872.7|6872.1|6869.3|6885.8|6880.7|6868.3|6865.5|1786
1733409300000|2024-12-05 14:35:00|6872.5|6869.7|6874.1|6871.3|6882.1|6879|6868.1|6865|1818
1733409600000|2024-12-05 14:40:00|6874.8|6871|6866.8|6864|6882.1|6879.3|6866.1|6863|978
1733409900000|2024-12-05 14:45:00|6867.1|6864.3|6870.3|6867.5|6873.1|6870|6854.6|6851.8|2677
1733410200000|2024-12-05 14:50:00|6870.8|6868|6885.8|6883|6893.8|6891|6867.6|6864.5|2224
1733410500000|2024-12-05 14:55:00|6887.1|6883.3|6889.5|6886.7|6893.8|6890.7|6883.5|6880|1616
1733410800000|2024-12-05 15:00:00|6890|6887.2|6871.8|6869|6891.7|6888.4|6868|6865|1666
1733411100000|2024-12-05 15:05:00|6872.5|6868.7|6866|6863.2|6876|6873.2|6864|6861|883
1733411400000|2024-12-05 15:10:00|6865.8|6863|6858.6|6855.8|6867|6864|6855.3|6852.5|1887
1733411700000|2024-12-05 15:15:00|6858.3|6855.5|6855|6852.2|6859.6|6856.5|6852.6|6849.5|2064
1733412000000|2024-12-05 15:20:00|6855.3|6851.5|6865.6|6862.8|6869|6866.2|6853|6849.8|3018
1733412300000|2024-12-05 15:25:00|6865.8|6862|6856.6|6853.8|6870.6|6867.5|6856.1|6852.8|1196
1733412600000|2024-12-05 15:30:00|6856.3|6853.5|6865.1|6862.3|6868.6|6865.3|6852.6|6849.8|2147
1733412900000|2024-12-05 15:35:00|6865.6|6862.8|6854.8|6851|6869.6|6866.8|6845.1|6842.3|4011
1733413200000|2024-12-05 15:40:00|6854.1|6851.3|6841.8|6838|6855.8|6853|6833.4|6830.6|1838
1733413500000|2024-12-05 15:45:00|6842.1|6838.3|6849.8|6847|6853.8|6850.7|6841.1|6838|2817
1733413800000|2024-12-05 15:50:00|6849.5|6846.7|6875|6871.2|6878.7|6875.7|6848.1|6845|5001
1733414100000|2024-12-05 15:55:00|6874.7|6871.9|6866.3|6863.5|6879.7|6876.9|6865.3|6862.2|2584
1733414400000|2024-12-05 16:00:00|6867|6863.2|6858.5|6855.7|6872.3|6868.5|6858.3|6855.5|2343
1733414700000|2024-12-05 16:05:00|6858.3|6855.5|6859.3|6856.5|6862.5|6859.5|6849.5|6846.5|1488
1733415000000|2024-12-05 16:10:00|6859.5|6856.7|6846.3|6843.5|6865.5|6862.7|6844.5|6841.5|1242
1733415300000|2024-12-05 16:15:00|6846.5|6842.7|6840.5|6837.7|6849.5|6846.5|6838.5|6835.7|1833
1733415600000|2024-12-05 16:20:00|6841.3|6837.5|6812.3|6809.5|6841.5|6838.5|6811.5|6808|4774
1733415900000|2024-12-05 16:25:00|6812.1|6809.3|6815.8|6813|6821.8|6818.7|6808.1|6805|3915
1733416200000|2024-12-05 16:30:00|6814.8|6812|6814|6810.2|6823.8|6820.7|6808.5|6805.7|1987
1733416500000|2024-12-05 16:35:00|6813.8|6811|6826.8|6824|6827|6824|6805.8|6803|1311
1733416800000|2024-12-05 16:40:00|6827|6823.2|6828.8|6826|6831.8|6828.7|6823|6820|1063
1733417100000|2024-12-05 16:45:00|6828.3|6825.5|6840|6837.2|6841.8|6838.7|6821.3|6818|1743
1733417400000|2024-12-05 16:50:00|6839.8|6837|6838.5|6834.7|6844.2|6841.4|6829|6826.2|1543
1733417700000|2024-12-05 16:55:00|6837.8|6835|6836.8|6834|6843.8|6840.7|6834.8|6832|1326
1733418000000|2024-12-05 17:00:00|6836|6833.2|6826.6|6823.8|6838.3|6835|6825|6822.2|1506
1733418300000|2024-12-05 17:05:00|6826.3|6823.5|6829.3|6825.5|6834.3|6831.2|6825.8|6822.5|1684
1733418600000|2024-12-05 17:10:00|6829|6826.2|6831|6828.2|6833.3|6830.5|6826.6|6823.3|1098
1733418900000|2024-12-05 17:15:00|6830.3|6827.5|6831|6828.2|6834|6831.2|6828|6824.9|543
1733419200000|2024-12-05 17:20:00|6830.6|6827.8|6824|6820.2|6833|6829.9|6823|6820.2|789
1733419500000|2024-12-05 17:25:00|6823|6819.5|6816.3|6813.5|6823.3|6820.2|6815.3|6812.2|899
1733419800000|2024-12-05 17:30:00|6815.5|6812.7|6820.7|6816.9|6823|6819.9|6811.3|6808.5|1546
1733420100000|2024-12-05 17:35:00|6820|6817.2|6824|6820.2|6827|6823.9|6818|6815.2|647
1733420400000|2024-12-05 17:40:00|6823.7|6820.9|6810|6807.2|6824|6821.2|6809|6805.5|810
1733420700000|2024-12-05 17:45:00|6809.3|6806.2|6816|6813.2|6817.4|6814.2|6806.3|6803.5|1062
1733421000000|2024-12-05 17:50:00|6816.7|6812.9|6813|6809.2|6818|6815.2|6811|6807.9|408
1733421300000|2024-12-05 17:55:00|6812.7|6809.9|6807.7|6804.9|6814.7|6811.2|6806.7|6803.9|903
1733421600000|2024-12-05 18:00:00|6808|6804.2|6809.4|6805.6|6810.9|6807.9|6802.7|6799.4|1920
1733421900000|2024-12-05 18:05:00|6808.7|6805.9|6818.7|6815.9|6820.7|6817.9|6808|6804.9|1570
1733422200000|2024-12-05 18:10:00|6819|6815.2|6813.7|6810.9|6819|6815.4|6810|6807.2|1085
1733422500000|2024-12-05 18:15:00|6814|6811.2|6824.7|6821.9|6826|6823.2|6813.7|6810.9|1278
1733422800000|2024-12-05 18:20:00|6825.2|6822.4|6829.7|6826.9|6831.7|6828.9|6820|6816.9|726
1733423100000|2024-12-05 18:25:00|6830.1|6827.3|6825.7|6822.9|6830.4|6827.6|6823.7|6820.6|467
1733423400000|2024-12-05 18:30:00|6825.4|6822.6|6831.4|6828.6|6832.7|6829.2|6825|6821.9|482
1733423700000|2024-12-05 18:35:00|6831.9|6829.1|6843.1|6839.3|6844.1|6841.1|6825.7|6822.6|1225
1733424000000|2024-12-05 18:40:00|6843.4|6839.6|6848.1|6845.3|6854.1|6851.3|6842.4|6839.3|2682
1733424300000|2024-12-05 18:45:00|6846.9|6844.1|6840.1|6836.3|6847.4|6844.3|6837.4|6834.6|1180
1733424600000|2024-12-05 18:50:00|6839.4|6836.6|6836.4|6833.6|6842.4|6839.3|6835.7|6832.6|483
1733424900000|2024-12-05 18:55:00|6837.4|6833.9|6838.4|6834.6|6842.1|6839.3|6834.9|6831.6|575
1733425200000|2024-12-05 19:00:00|6838.1|6835.3|6830.7|6827.9|6839.4|6836.3|6829.2|6826.4|1400
1733425500000|2024-12-05 19:05:00|6830.2|6827.4|6818.7|6815.9|6835.4|6832.6|6818.7|6815.1|2956
1733425800000|2024-12-05 19:10:00|6818.9|6816.1|6827.4|6824.6|6830.7|6827.3|6813.7|6810.9|3174
1733426100000|2024-12-05 19:15:00|6827.7|6824.9|6821.6|6817.8|6827.7|6824.9|6819.6|6816.8|740
1733426400000|2024-12-05 19:20:00|6820.9|6818.1|6818.9|6815.1|6823.9|6821.1|6815.9|6813.1|1536
1733426700000|2024-12-05 19:25:00|6818.6|6815.8|6815.4|6812.6|6825.1|6821.6|6808.9|6805.8|11914
1733427000000|2024-12-05 19:30:00|6816.1|6813.3|6817.6|6814.8|6818.4|6815.6|6811.6|6808.6|2121
1733427300000|2024-12-05 19:35:00|6817.9|6815.1|6829.1|6825.3|6829.1|6826|6817.6|6814.8|2649
1733427600000|2024-12-05 19:40:00|6828.8|6826|6840.5|6837.7|6841.5|6838.7|6828.1|6825.3|1149
1733427900000|2024-12-05 19:45:00|6840.3|6837.5|6840.5|6837.7|6844.3|6841.2|6838.5|6835.5|970
1733428200000|2024-12-05 19:50:00|6840.3|6837.5|6841.3|6838.5|6843.3|6840|6839.5|6836.7|575
1733428500000|2024-12-05 19:55:00|6840.5|6837.5|6838.5|6834.7|6841.5|6838.5|6833.3|6830.5|1033
1733428800000|2024-12-05 20:00:00|6838.2|6835.4|6845.7|6842.9|6845.7|6842.9|6837.2|6834.4|671
1733429100000|2024-12-05 20:05:00|6846|6843.2|6846.7|6843.9|6848.2|6845.4|6844|6841.2|1318
1733429400000|2024-12-05 20:10:00|6846.4|6843.6|6841.7|6838.9|6849.4|6846.3|6839.7|6836.6|1150
1733429700000|2024-12-05 20:15:00|6842|6839.2|6834|6831.2|6842|6839.2|6833.2|6830.2|418
1733430000000|2024-12-05 20:20:00|6834.7|6830.9|6833|6830.2|6836.7|6833.9|6831|6827.9|718
1733430300000|2024-12-05 20:25:00|6833.7|6829.9|6830|6827.2|6833.7|6830.9|6829.7|6826.9|298
1733430600000|2024-12-05 20:30:00|6829.7|6826.9|6825.9|6823.1|6830|6827.2|6824.7|6821.9|257
1733430900000|2024-12-05 20:35:00|6826.2|6823.4|6827.9|6825.1|6827.9|6825.1|6824.9|6822.1|128
1733431200000|2024-12-05 20:40:00|6827.7|6824.9|6829.9|6827.1|6829.9|6827.1|6826.2|6823.1|185
1733431500000|2024-12-05 20:45:00|6830.7|6827.9|6831.9|6829.1|6833.7|6830.9|6829.9|6826.9|208
1733431800000|2024-12-05 20:50:00|6832.7|6828.9|6832.9|6830.1|6834.7|6831.9|6831.7|6828.1|546
1733432100000|2024-12-05 20:55:00|6832.4|6829.1|6827.9|6825.1|6832.9|6830.1|6825.9|6822.9|676
1733432400000|2024-12-05 21:00:00|6828.2|6824.4|6823.2|6820.4|6828.7|6825.1|6823.2|6820.1|229
1733432700000|2024-12-05 21:05:00|6822.9|6820.1|6830.9|6827.1|6831.6|6828.1|6822.9|6820.1|192
1733433000000|2024-12-05 21:10:00|6830.2|6827.4|6827.9|6825.1|6830.9|6827.8|6827.2|6824.1|262
1733433300000|2024-12-05 21:15:00|6827.6|6824.8|6831.9|6828.1|6832.2|6829.1|6827.6|6824.6|155
1733433600000|2024-12-05 21:20:00|6831.2|6828.4|6831.9|6829.1|6834.6|6831.8|6830.9|6827.8|137
1733433900000|2024-12-05 21:25:00|6830.9|6828.1|6831.6|6828.8|6833.2|6830.1|6830.6|6827.1|121
1733434200000|2024-12-05 21:30:00|6831.9|6829.1|6832.6|6829.8|6834.6|6831.8|6830.9|6828.1|484
1733434500000|2024-12-05 21:35:00|6832.2|6829.4|6826.9|6823.1|6832.6|6829.4|6825.9|6823.1|366
1733434800000|2024-12-05 21:40:00|6827.2|6824.1|6820.4|6817.6|6827.2|6824.1|6820.2|6817.4|550
1733435100000|2024-12-05 21:45:00|6821.2|6817.4|6824.4|6821.6|6826.4|6823.4|6817.2|6814.4|243
1733435400000|2024-12-05 21:50:00|6824.2|6821.4|6826.2|6822.4|6830.2|6826.6|6824.2|6821.1|202
1733435700000|2024-12-05 21:55:00|6825.4|6822.6|6823.4|6820.6|6826.2|6822.6|6822.4|6819.3|83
1733439600000|2024-12-05 23:00:00|6824.4|6821.6|6820.6|6816.8|6825.1|6821.6|6820.4|6816.8|90
1733439900000|2024-12-05 23:05:00|6821.1|6817.3|6820.6|6816.8|6822.4|6818.6|6819.4|6815.8|49
1733440200000|2024-12-05 23:10:00|6820.4|6816.6|6822.6|6818.8|6823.6|6820.8|6819.6|6816.6|44
1733440500000|2024-12-05 23:15:00|6821.6|6818.1|6825.4|6822.6|6826.6|6823.6|6821.4|6817.8|83
1733440800000|2024-12-05 23:20:00|6826.1|6822.3|6822.1|6818.3|6826.4|6823.6|6821.3|6818.3|52
1733441100000|2024-12-05 23:25:00|6821.3|6818.5|6821.1|6818.3|6822.3|6819.5|6821.1|6818.3|29
1733441400000|2024-12-05 23:30:00|6821.3|6817.5|6820.3|6817.5|6821.3|6817.5|6819.3|6816.3|44
1733441700000|2024-12-05 23:35:00|6821.1|6817.3|6823.8|6820|6823.8|6820.3|6820.8|6817.3|70
1733442000000|2024-12-05 23:40:00|6824.1|6820.3|6825.5|6822.7|6825.8|6822.7|6822.8|6819.7|39
1733442300000|2024-12-05 23:45:00|6824.8|6821.7|6823.5|6820.7|6824.8|6822|6822.8|6819.7|49
1733442600000|2024-12-05 23:50:00|6823.9|6821.1|6824.8|6822|6825.8|6823|6823.9|6821.1|43
1733442900000|2024-12-05 23:55:00|6825.5|6821.7|6825.8|6823|6827|6824|6824.8|6821.7|55
1733443200000|2024-12-06 00:00:00|6826.5|6822.7|6827.8|6825|6831|6828|6825.8|6822.7|169
1733443500000|2024-12-06 00:05:00|6827.3|6824.5|6823.5|6819.7|6827.3|6824.5|6821.8|6818.7|71
1733443800000|2024-12-06 00:10:00|6823.3|6819.5|6824.8|6822|6825.8|6822.7|6822.3|6818.7|67
1733444100000|2024-12-06 00:15:00|6825|6821.2|6824.7|6820.9|6827|6824|6823.5|6819.7|29
1733444400000|2024-12-06 00:20:00|6824|6821.2|6822.7|6819.9|6824|6821.2|6822.7|6819.7|17
1733444700000|2024-12-06 00:25:00|||||||||7
1733445000000|2024-12-06 00:30:00|6823.5|6819.7|6825.7|6822.9|6826.5|6823.4|6823.5|6819.7|49
1733445300000|2024-12-06 00:35:00|6825.3|6822.5|6825|6821.2|6826.2|6822.9|6824|6821|43
1733445600000|2024-12-06 00:40:00|6824|6821.7|6824.7|6821.9|6825|6822.2|6824|6821.2|8
1733445900000|2024-12-06 00:45:00|6826|6822.2|6823.7|6819.9|6826|6822.9|6822.7|6819.6|31
1733446200000|2024-12-06 00:50:00|6823|6819.2|6822.7|6819.9|6823.2|6819.9|6821.7|6818.2|27
1733446500000|2024-12-06 00:55:00|6822.3|6819.5|6819.7|6816.9|6822.3|6819.5|6819.7|6816.9|37
1733446800000|2024-12-06 01:00:00|6820.4|6816.6|6816.4|6812.6|6826|6822.9|6814.7|6811.6|305
1733447100000|2024-12-06 01:05:00|6815.7|6812.9|6809.7|6805.9|6817.7|6814.4|6808.4|6805.6|224
1733447400000|2024-12-06 01:10:00|6810|6806.2|6806.7|6803.9|6810|6806.9|6804.7|6801.4|216
1733447700000|2024-12-06 01:15:00|6807|6803.2|6803.7|6800.9|6808|6804.6|6803|6799.9|182
1733448000000|2024-12-06 01:20:00|6804|6801.2|6803.7|6800.9|6805.2|6802.2|6802|6799.2|80
1733448300000|2024-12-06 01:25:00|6804|6801.2|6800|6797.2|6806.7|6803.4|6799|6795.9|241
1733448600000|2024-12-06 01:30:00|6800.7|6796.9|6798.7|6795.9|6802|6799.2|6798.7|6795.2|90
1733448900000|2024-12-06 01:35:00|6799|6796.2|6795|6792.2|6804|6800.7|6795|6792.2|303
1733449200000|2024-12-06 01:40:00|6795.7|6792.9|6791|6787.2|6796|6792.9|6788.7|6785.7|299
1733449500000|2024-12-06 01:45:00|6790.7|6787.9|6787.7|6784.9|6791.4|6788.6|6786.7|6783.6|203
1733449800000|2024-12-06 01:50:00|6787.9|6784.1|6787.9|6785.1|6790.9|6787.9|6786.7|6783.9|183
1733450100000|2024-12-06 01:55:00|6787.7|6784.9|6783.9|6781.1|6787.9|6785.1|6782.9|6779.9|406
1733450400000|2024-12-06 02:00:00|6784.7|6781.9|6784.7|6781.9|6785.9|6782.6|6782.9|6779.9|164
1733450700000|2024-12-06 02:05:00|6783.9|6781.1|6787.9|6785.1|6788.9|6785.6|6783.9|6780.9|133
1733451000000|2024-12-06 02:10:00|6788.9|6785.9|6791.6|6788.8|6792.7|6789.4|6786.9|6783.9|161
1733451300000|2024-12-06 02:15:00|6791.9|6788.1|6791.9|6789.1|6792.2|6789.1|6787.6|6784.8|135
1733451600000|2024-12-06 02:20:00|6791.6|6788.1|6793.9|6791.1|6793.9|6791.1|6791.2|6788.1|77
1733451900000|2024-12-06 02:25:00|6793.6|6790.8|6798.9|6796.1|6799.9|6796.8|6792.9|6789.8|124
1733452200000|2024-12-06 02:30:00|6799.4|6796.6|6796.6|6793.8|6802.9|6799.8|6795.9|6792.8|314
1733452500000|2024-12-06 02:35:00|6796.9|6793.1|6801.9|6799.1|6801.9|6799.1|6795.9|6792.8|156
1733452800000|2024-12-06 02:40:00|6802.3|6799.5|6803.9|6800.1|6805.9|6803.1|6800.9|6797.8|198
1733453100000|2024-12-06 02:45:00|6802.9|6799.8|6798.9|6796.1|6803.9|6801.1|6798.9|6795.8|112
1733453400000|2024-12-06 02:50:00|6798.6|6795.8|6798.9|6796.1|6800.1|6797.1|6797.9|6794.6|134
1733453700000|2024-12-06 02:55:00|6799.9|6796.4|6803.6|6800.8|6804.1|6800.8|6796.9|6793.8|121
1733454000000|2024-12-06 03:00:00|6803.9|6801.1|6807.9|6805.1|6812.9|6809.8|6802.9|6799.8|229
1733454300000|2024-12-06 03:05:00|6808.6|6804.8|6808.6|6804.8|6809.9|6806.8|6806.6|6803.5|75
1733454600000|2024-12-06 03:10:00|6807.6|6805.1|6809.6|6806.8|6809.9|6807.1|6805.6|6802.8|145
1733454900000|2024-12-06 03:15:00|6809.9|6806.1|6805.6|6802.8|6809.9|6806.8|6804.6|6801.8|67
1733455200000|2024-12-06 03:20:00|6805.9|6803.1|6804.6|6801.8|6806.9|6804.1|6804.1|6801.1|87
1733455500000|2024-12-06 03:25:00|6804.9|6801.1|6804.6|6801.8|6807.9|6805.1|6803.6|6800.8|128
1733455800000|2024-12-06 03:30:00|6804.9|6802.1|6812.9|6809.1|6812.9|6809.8|6803.9|6801.1|126
1733456100000|2024-12-06 03:35:00|6812.1|6809.3|6808.9|6806.1|6812.9|6809.3|6807.9|6804.8|144
1733456400000|2024-12-06 03:40:00|6809.3|6806.5|6809.8|6807|6809.9|6807|6807.8|6804.8|73
1733456700000|2024-12-06 03:45:00|6809.6|6806.8|6810.8|6808|6811.8|6809|6808.8|6805.8|60
1733457000000|2024-12-06 03:50:00|6811.8|6808.8|6813.8|6811|6815.6|6812|6811.6|6808|96
1733457300000|2024-12-06 03:55:00|6814.6|6810.8|6812.6|6809.8|6814.6|6811.8|6811.6|6808.5|62
1733457600000|2024-12-06 04:00:00|6812.8|6809|6814.6|6811.8|6814.8|6812|6811.6|6808.5|94
1733457900000|2024-12-06 04:05:00|6814.8|6811|6810.8|6807|6814.8|6811.3|6809.5|6806.7|37
1733458200000|2024-12-06 04:10:00|6810.5|6806.7|6810.5|6807.7|6811.8|6808.7|6809.8|6806.5|30
1733458500000|2024-12-06 04:15:00|6810|6806.7|6810.8|6807|6812.8|6809.7|6809.8|6806.7|40
1733458800000|2024-12-06 04:20:00|6809.8|6807.7|6809.8|6806|6811.8|6808.7|6808.8|6805.7|60
1733459100000|2024-12-06 04:25:00|6808.8|6805.7|6807.8|6805|6808.8|6805.7|6806.8|6803.7|126
1733459400000|2024-12-06 04:30:00|6808.5|6804.7|6808.8|6805|6809.5|6806.7|6807.5|6804.4|28
1733459700000|2024-12-06 04:35:00|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6806.5|6803.7|67
1733460000000|2024-12-06 04:40:00|6809.8|6807|6812.8|6809|6812.8|6809|6807.8|6804.7|50
1733460300000|2024-12-06 04:45:00|6812.5|6809.7|6813.5|6810.7|6815.8|6813|6811.8|6809|93
1733460600000|2024-12-06 04:50:00|6813.8|6810|6812.5|6809.7|6813.8|6810.7|6811.2|6808.4|34
1733460900000|2024-12-06 04:55:00|6813.2|6809.4|6815.5|6812.7|6815.8|6813|6813|6809.4|54
1733461200000|2024-12-06 05:00:00|6815.8|6813|6814.5|6811.7|6816.7|6813.7|6811.8|6808.7|256
1733461500000|2024-12-06 05:05:00|6815.5|6812.7|6811.5|6808.7|6816.5|6813.4|6811.5|6808.7|87
1733461800000|2024-12-06 05:10:00|6811.2|6808.4|6811.5|6808.7|6811.8|6808.7|6809.5|6806.7|39
1733462100000|2024-12-06 05:15:00|6812.2|6808.4|6812.5|6809.7|6812.8|6809.7|6811.5|6808.4|11
1733462400000|2024-12-06 05:20:00|6812|6809.2|6812.5|6809.7|6812.5|6809.7|6810.5|6807.4|28
1733462700000|2024-12-06 05:25:00|6812.8|6809|6811.5|6808.7|6813.8|6810.7|6810.5|6807.7|34
1733463000000|2024-12-06 05:30:00|6811.8|6809|6807.5|6804.7|6814.8|6812|6805.5|6802|165
1733463300000|2024-12-06 05:35:00|6807.2|6804.4|6810.5|6807.7|6812.5|6809.4|6807.2|6804.4|53
1733463600000|2024-12-06 05:40:00|6810.7|6807.9|6809.2|6806.4|6812.5|6809.7|6808.7|6805.7|89
1733463900000|2024-12-06 05:45:00|6809.5|6805.7|6809.5|6806.7|6811.7|6808.7|6807.5|6804.4|191
1733464200000|2024-12-06 05:50:00|6809.7|6805.9|6812.7|6809.9|6815.7|6811.9|6809.5|6805.9|127
1733464500000|2024-12-06 05:55:00|6813.5|6809.7|6817.5|6814.7|6818.7|6815.7|6811.5|6808.4|2193
1733464800000|2024-12-06 06:00:00|6817.2|6814.4|6818.4|6815.6|6819.7|6816.6|6815.2|6811.6|132
1733465100000|2024-12-06 06:05:00|6819.2|6815.4|6820.4|6817.6|6822|6818.9|6817.4|6814.4|167
1733465400000|2024-12-06 06:10:00|6820.2|6817.4|6821.2|6817.4|6821.4|6818.6|6818.2|6815.4|50
1733465700000|2024-12-06 06:15:00|6821.4|6817.6|6821.4|6818.6|6822.4|6818.9|6819|6815.4|93
1733466000000|2024-12-06 06:20:00|6820.9|6817.6|6818.2|6814.4|6821.7|6818.6|6815.4|6812.6|123
1733466300000|2024-12-06 06:25:00|6818.4|6815.6|6815.1|6812.3|6818.7|6815.6|6815.1|6812.3|54
1733466600000|2024-12-06 06:30:00|6815.4|6812.6|6816.1|6812.3|6818.7|6815.9|6814.4|6811.3|115
1733466900000|2024-12-06 06:35:00|6816.4|6812.6|6810.4|6807.6|6816.7|6813.6|6807.1|6804.3|110
1733467200000|2024-12-06 06:40:00|6811.1|6807.3|6810.4|6806.6|6811.1|6807.6|6809.4|6806.3|28
1733467500000|2024-12-06 06:45:00|6809.7|6806.9|6810.4|6807.6|6811.7|6808.6|6809.4|6806.3|39
1733467800000|2024-12-06 06:50:00|6810.8|6808|6811.4|6807.6|6812.7|6809.6|6809.4|6806.3|52
1733468100000|2024-12-06 06:55:00|6810.4|6807.3|6808.1|6805.3|6811.1|6807.6|6808.1|6805.3|59
1733468400000|2024-12-06 07:00:00|6808|6804.2|6808.1|6804.3|6808.1|6805.3|6803.4|6799.6|229
1733468700000|2024-12-06 07:05:00|6807.4|6804.6|6802.7|6799.9|6808.1|6805.3|6797|6794.2|1785
1733469000000|2024-12-06 07:10:00|6802.4|6799.6|6795.2|6792.4|6802.7|6799.6|6794.9|6792.1|137
1733469300000|2024-12-06 07:15:00|6794.9|6792.1|6799.2|6796.4|6800.2|6797.1|6794.9|6791.4|147
1733469600000|2024-12-06 07:20:00|6798.2|6795.4|6798.2|6794.4|6800.2|6797.1|6797.2|6794.1|149
1733469900000|2024-12-06 07:25:00|6797.2|6795.1|6795.9|6793.1|6799.2|6796.4|6794.9|6792.1|246
1733470200000|2024-12-06 07:30:00|6796.2|6793.4|6794.2|6790.4|6798.2|6794.7|6792.2|6789.1|109
1733470500000|2024-12-06 07:35:00|6793.2|6790.1|6793.9|6791.1|6795.4|6792.1|6788.9|6786.1|202
1733470800000|2024-12-06 07:40:00|6793.2|6790.4|6790.9|6788.1|6794.2|6791.4|6790.9|6788.1|94
1733471100000|2024-12-06 07:45:00|6791.2|6788.4|6789.5|6786.7|6795.2|6792.1|6787.2|6784.3|399
1733471400000|2024-12-06 07:50:00|6790.5|6787|6791.5|6788.7|6792.8|6789.7|6786.6|6783|230
1733471700000|2024-12-06 07:55:00|6791|6788.2|6791.8|6789|6791.8|6789|6788.2|6785.4|220
1733472000000|2024-12-06 08:00:00|6792.2|6789.4|6802.5|6799.7|6805.5|6802.4|6789.5|6786.7|688
1733472300000|2024-12-06 08:05:00|6802.2|6799.4|6802.9|6800.1|6808.2|6804.7|6798.2|6795.4|288
1733472600000|2024-12-06 08:10:00|6803.2|6799.4|6804.2|6800.4|6804.5|6801.4|6798.9|6796.1|185
1733472900000|2024-12-06 08:15:00|6803.5|6800.7|6806.2|6803.4|6811.2|6808.4|6803.2|6800.1|396
1733473200000|2024-12-06 08:20:00|6806.9|6804.1|6807.9|6805.1|6808.2|6805.1|6803.2|6800.1|189
1733473500000|2024-12-06 08:25:00|6808.5|6805.7|6815.2|6811.4|6819.4|6816.4|6806.5|6803.4|542
1733473800000|2024-12-06 08:30:00|6816.2|6812.4|6813.9|6811.1|6820.1|6816.8|6810.9|6808.1|603
1733474100000|2024-12-06 08:35:00|6814.2|6810.4|6813.2|6810.4|6819.9|6817.1|6810.4|6807.4|376
1733474400000|2024-12-06 08:40:00|6812.9|6810.1|6807.2|6803.4|6813.2|6810.1|6803.2|6799.9|315
1733474700000|2024-12-06 08:45:00|6806.9|6804.1|6790.4|6787.6|6808.4|6805.4|6783.2|6780.4|717
1733475000000|2024-12-06 08:50:00|6790.2|6787.4|6796.1|6792.3|6797.1|6794.3|6788.4|6785.4|373
1733475300000|2024-12-06 08:55:00|6795.9|6793.1|6788.1|6785.3|6796.1|6793.3|6784.1|6781.3|459
1733475600000|2024-12-06 09:00:00|6788.9|6786.1|6785.1|6781.3|6789.1|6786.1|6777.2|6773.9|1319
1733475900000|2024-12-06 09:05:00|6784.4|6781.6|6797.3|6794.5|6805.3|6802.5|6782.1|6779.3|890
1733476200000|2024-12-06 09:10:00|6797.6|6793.8|6780.1|6777.3|6798.6|6795.8|6777.4|6774.6|735
1733476500000|2024-12-06 09:15:00|6779.8|6777|6785.8|6782|6789.1|6786.3|6777.8|6774.8|520
1733476800000|2024-12-06 09:20:00|6785.1|6782.3|6781.4|6778.6|6786.1|6782.8|6777.8|6774|595
1733477100000|2024-12-06 09:25:00|6781.1|6778.3|6794.1|6790.3|6797.8|6795|6778.1|6775.3|613
1733477400000|2024-12-06 09:30:00|6793.8|6791|6782.4|6779.6|6797.1|6794|6780.4|6777.3|592
1733477700000|2024-12-06 09:35:00|6783.1|6779.3|6784.4|6781.6|6786.7|6783.6|6781.1|6778.3|367
1733478000000|2024-12-06 09:40:00|6784.1|6781.3|6780.4|6777.6|6786.7|6783.6|6778.4|6775.6|519
1733478300000|2024-12-06 09:45:00|6779.7|6776.9|6787.7|6784.9|6788.7|6785.6|6776.7|6773.9|449
1733478600000|2024-12-06 09:50:00|6788.4|6784.6|6793.7|6789.9|6793.7|6790.6|6784.8|6781.6|315
1733478900000|2024-12-06 09:55:00|6793.4|6790.6|6789.1|6786.3|6796.7|6793.6|6787.7|6784.6|346
1733479200000|2024-12-06 10:00:00|6789.4|6785.6|6776.4|6773.6|6793.7|6790.6|6775.7|6772.9|584
1733479500000|2024-12-06 10:05:00|6775.7|6772.9|6774.6|6771.8|6783.1|6779.6|6773.4|6770.6|476
1733479800000|2024-12-06 10:10:00|6775.4|6771.6|6768.6|6764.8|6775.6|6772.8|6766.6|6763.8|991
1733480100000|2024-12-06 10:15:00|6767.6|6764.6|6772.6|6769.8|6776.6|6773.1|6767.4|6764.6|502
1733480400000|2024-12-06 10:20:00|6773.4|6770.6|6776.6|6773.8|6780.6|6777.6|6772.4|6769.6|450
1733480700000|2024-12-06 10:25:00|6777.1|6774.3|6778.6|6774.8|6778.6|6775.3|6774.6|6771.6|271
1733481000000|2024-12-06 10:30:00|6777.6|6775.6|6769.6|6766.8|6779.6|6776.8|6768.6|6765.8|272
1733481300000|2024-12-06 10:35:00|6770.1|6767.3|6766.9|6764.1|6772.6|6769.5|6765.2|6762.1|686
1733481600000|2024-12-06 10:40:00|6766.2|6763.4|6767.2|6764.4|6771.2|6768.4|6766.2|6763.1|212
1733481900000|2024-12-06 10:45:00|6766.9|6764.1|6764.2|6761.4|6766.9|6764.1|6759.8|6757|594
1733482200000|2024-12-06 10:50:00|6763.9|6761.1|6758.9|6756.1|6764.2|6761.4|6755.9|6752.4|618
1733482500000|2024-12-06 10:55:00|6759.2|6755.4|6755.2|6752.4|6761.9|6759.1|6755.2|6752.1|408
1733482800000|2024-12-06 11:00:00|6756.2|6753.4|6742.7|6739.9|6757.2|6753.7|6737.7|6734.9|2759
1733483100000|2024-12-06 11:05:00|6742.5|6739.7|6747.5|6744.7|6749.7|6746.9|6742.5|6739.7|491
1733483400000|2024-12-06 11:10:00|6747|6744.2|6743.4|6740.6|6749.5|6746.7|6742.7|6739.6|418
1733483700000|2024-12-06 11:15:00|6744.2|6740.4|6743.7|6739.9|6746.4|6743.6|6740.2|6737.4|387
1733484000000|2024-12-06 11:20:00|6742.7|6739.6|6743.4|6740.6|6744.7|6741.9|6740.4|6737.6|278
1733484300000|2024-12-06 11:25:00|6743.9|6741.1|6746.4|6742.6|6750.7|6746.9|6742.4|6739.4|437
1733484600000|2024-12-06 11:30:00|6745.7|6742.9|6753.4|6750.6|6754.4|6751.3|6744.4|6741.4|437
1733484900000|2024-12-06 11:35:00|6753.1|6749.6|6756.4|6753.6|6759.1|6756.3|6751.7|6748.6|463
1733485200000|2024-12-06 11:40:00|6756.7|6753.9|6748.4|6745.6|6757.4|6754.6|6748.1|6745.3|234
1733485500000|2024-12-06 11:45:00|6747.4|6744.6|6742.4|6739.6|6752.4|6749.1|6741.1|6738.3|470
1733485800000|2024-12-06 11:50:00|6742.7|6738.9|6743.4|6740.6|6745.7|6742.6|6739.2|6735.9|472
1733486100000|2024-12-06 11:55:00|6744.1|6740.3|6741.7|6737.9|6747.7|6744.6|6740.4|6737.6|405
1733486400000|2024-12-06 12:00:00|6741|6738.2|6743.7|6740.9|6746.7|6742.9|6738.4|6735.6|310
1733486700000|2024-12-06 12:05:00|6743.4|6740.6|6743.7|6740.9|6745.4|6741.9|6741.3|6738.5|235
1733487000000|2024-12-06 12:10:00|6743.4|6740.6|6743.4|6740.6|6746|6742.9|6742.7|6739.6|327
1733487300000|2024-12-06 12:15:00|6743.7|6739.9|6753.4|6750.6|6756.7|6753.6|6740.4|6737.6|642
1733487600000|2024-12-06 12:20:00|6754.4|6751.6|6760.4|6756.6|6763.9|6760.6|6753.4|6750.6|736
1733487900000|2024-12-06 12:25:00|6759.4|6756.9|6762.4|6759.6|6769.1|6765.8|6758.1|6754.9|1192
1733488200000|2024-12-06 12:30:00|6762.7|6759.9|6757.4|6754.6|6762.7|6759.9|6755.4|6752.4|311
1733488500000|2024-12-06 12:35:00|6759.1|6756.3|6765.7|6761.9|6767.7|6764.6|6759.1|6755.9|476
1733488800000|2024-12-06 12:40:00|6765.4|6762.6|6762.7|6758.9|6765.7|6762.9|6760.4|6757.6|299
1733489100000|2024-12-06 12:45:00|6761.9|6759.1|6751.9|6749.1|6761.9|6759.1|6748.2|6745.1|1102
1733489400000|2024-12-06 12:50:00|6752.9|6750.1|6748.9|6746.1|6755.7|6752.9|6748.9|6746.1|196
1733489700000|2024-12-06 12:55:00|6748.2|6745.4|6733.5|6730.7|6749.2|6745.4|6732.4|6729.6|1974
1733490000000|2024-12-06 13:00:00|6734.2|6730.4|6728.8|6726|6735|6732|6722.8|6719.7|2367
1733490300000|2024-12-06 13:05:00|6728.5|6725.7|6742.2|6739.4|6749.2|6745.7|6727.8|6725|2328
1733490600000|2024-12-06 13:10:00|6741.9|6738.4|6745.2|6742.4|6748.2|6745.1|6738.9|6736.1|624
1733490900000|2024-12-06 13:15:00|6744.9|6742.1|6749.5|6746.7|6752.5|6749.4|6743.9|6741.1|699
1733491200000|2024-12-06 13:20:00|6749.2|6746.4|6748.2|6744.4|6755.2|6752.4|6746.9|6743.4|840
1733491500000|2024-12-06 13:25:00|6748.8|6746|6753.7|6749.9|6755.5|6752.4|6743.2|6740.1|823
1733491800000|2024-12-06 13:30:00|6753.4|6749.6|6749.2|6746.4|6755.5|6751.4|6739.9|6736.4|1225
1733492100000|2024-12-06 13:35:00|6748.9|6746.1|6751.8|6749|6754.8|6752|6744.8|6741.5|2504
1733492400000|2024-12-06 13:40:00|6751.5|6748.7|6739|6736.2|6751.8|6749|6734|6731|1776
1733492700000|2024-12-06 13:45:00|6739.3|6735.5|6739.5|6735.7|6740.5|6737.7|6727.5|6724.7|1059
1733493000000|2024-12-06 13:50:00|6738.8|6736|6747.9|6745.1|6749.2|6746.4|6734.8|6732|1455
1733493300000|2024-12-06 13:55:00|6748.9|6746.1|6726.9|6724.1|6749.2|6746.1|6726.9|6724.1|809
1733493600000|2024-12-06 14:00:00|6727.2|6724.4|6721.9|6719.1|6727.2|6724.4|6715.7|6712.7|3010
1733493900000|2024-12-06 14:05:00|6722.2|6719.4|6754.2|6750.4|6754.9|6751.8|6720.9|6718.1|2266
1733494200000|2024-12-06 14:10:00|6753.9|6751.1|6740.9|6737.1|6758.6|6755.8|6738.7|6735.4|2790
1733494500000|2024-12-06 14:15:00|6740.2|6737.4|6740.2|6737.4|6748.9|6746.1|6737.6|6734.4|884
1733494800000|2024-12-06 14:20:00|6739.4|6736.4|6744.2|6741.4|6748.4|6745.4|6737.9|6734.1|1086
1733495100000|2024-12-06 14:25:00|6744.9|6742.1|6742.2|6739.4|6748.2|6745.4|6737.9|6735.1|1230
1733495400000|2024-12-06 14:30:00|6741.9|6739.1|6724|6721.2|6746.2|6743.4|6718.3|6715|3909
1733495700000|2024-12-06 14:35:00|6724.3|6720.5|6717.4|6714.6|6727|6723.5|6713.3|6710.2|3301
1733496000000|2024-12-06 14:40:00|6717.7|6714.9|6722.7|6719.9|6723.7|6720.9|6706.3|6703.2|3260
1733496300000|2024-12-06 14:45:00|6723.3|6720.5|6729.7|6726.9|6732.7|6729.6|6721.4|6718.6|1600
1733496600000|2024-12-06 14:50:00|6729.4|6726.6|6716.1|6712.3|6734.1|6731.3|6714.4|6711.3|2488
1733496900000|2024-12-06 14:55:00|6715.4|6712.6|6718.4|6714.6|6722.7|6719.9|6711.4|6708.3|1495
1733497200000|2024-12-06 15:00:00|6718.7|6714.9|6707.3|6704.5|6724.1|6721.3|6706.3|6703.2|8234
1733497500000|2024-12-06 15:05:00|6707.6|6704.8|6699.8|6697|6712.3|6709.2|6696.1|6693.3|5046
1733497800000|2024-12-06 15:10:00|6699.6|6696.8|6697.8|6695|6705.8|6703|6694.8|6691.8|2432
1733498100000|2024-12-06 15:15:00|6696.6|6693.8|6710.6|6707.8|6715.6|6712.5|6693.1|6690.3|3066
1733498400000|2024-12-06 15:20:00|6709.6|6706.8|6700.4|6697.6|6711.6|6708.3|6694.4|6691.6|4415
1733498700000|2024-12-06 15:25:00|6700.1|6697.3|6688.1|6685.3|6703.4|6700.6|6687.4|6684.1|2662
1733499000000|2024-12-06 15:30:00|6687.8|6685|6691.4|6687.6|6695.7|6692.6|6685|6682.2|4905
1733499300000|2024-12-06 15:35:00|6691.1|6688.3|6698.4|6695.6|6700.4|6697.6|6690.4|6687.6|1439
1733499600000|2024-12-06 15:40:00|6698|6695.2|6704.1|6701.3|6705.1|6702|6690.4|6687.6|1588
1733499900000|2024-12-06 15:45:00|6704.4|6701.6|6704.4|6701.6|6711.8|6709|6698.4|6695.6|2911
1733500200000|2024-12-06 15:50:00|6704.1|6701.3|6708.4|6705.6|6715.1|6712|6703.4|6700.6|3093
1733500500000|2024-12-06 15:55:00|6709.1|6706.3|6718.1|6715.3|6721.4|6718.3|6708.4|6705.6|2422
1733500800000|2024-12-06 16:00:00|6718.4|6714.6|6723.4|6719.6|6726.4|6723.3|6715.4|6712.3|2622
1733501100000|2024-12-06 16:05:00|6722.7|6719.9|6718.4|6715.6|6725.4|6722.6|6714.4|6711.3|1450
1733501400000|2024-12-06 16:10:00|6719.4|6715.9|6719.1|6716.3|6726.8|6724|6711.1|6708.3|2368
1733501700000|2024-12-06 16:15:00|6718.4|6715.3|6716.1|6713.3|6722.4|6719.6|6714.1|6710.3|1029
1733502000000|2024-12-06 16:20:00|6716.4|6712.6|6724.4|6720.6|6725.1|6721.6|6713.1|6710.3|1538
1733502300000|2024-12-06 16:25:00|6724.1|6721.3|6730.4|6726.6|6733.4|6730.3|6721.4|6718.6|2234
1733502600000|2024-12-06 16:30:00|6730.1|6727.3|6715.4|6712.6|6732.4|6729.6|6715.1|6712.3|1521
1733502900000|2024-12-06 16:35:00|6715.1|6712.3|6711.9|6709.1|6718.9|6716.1|6708.9|6705.9|3831
1733503200000|2024-12-06 16:40:00|6712.4|6709.6|6716.6|6712.8|6717.9|6714.8|6710.4|6707.6|539
1733503500000|2024-12-06 16:45:00|6715.9|6713.1|6720.6|6717.8|6725.9|6723.1|6714.4|6711.6|1047
1733503800000|2024-12-06 16:50:00|6720.4|6717.6|6722.9|6720.1|6728.6|6725.1|6717.6|6714.8|1363
1733504100000|2024-12-06 16:55:00|6722.6|6719.8|6732.3|6729.5|6733.9|6731.1|6722.4|6719.6|939
1733504400000|2024-12-06 17:00:00|6732.8|6730|6726.6|6723.8|6737.6|6733.8|6726.3|6722.8|1103
1733504700000|2024-12-06 17:05:00|6727.1|6724.3|6728.3|6725.5|6736.1|6733.1|6725.6|6722.8|770
1733505000000|2024-12-06 17:10:00|6728.6|6724.8|6731.6|6728.8|6734.6|6731.5|6726.6|6723.8|608
1733505300000|2024-12-06 17:15:00|6732.3|6729.5|6731.9|6728.1|6734.9|6732.1|6728.9|6725.8|915
1733505600000|2024-12-06 17:20:00|6731.6|6728.8|6732.6|6729.8|6740.6|6737.4|6731.6|6728.8|1419
1733505900000|2024-12-06 17:25:00|6732.9|6729.1|6733.6|6729.8|6734.9|6732.1|6727.9|6725.1|3838
1733506200000|2024-12-06 17:30:00|6733.9|6730.1|6721.6|6717.8|6733.9|6730.4|6720.9|6717.8|1799
1733506500000|2024-12-06 17:35:00|6721.9|6718.1|6728.6|6725.8|6728.9|6726.1|6720.3|6716.8|920
1733506800000|2024-12-06 17:40:00|6728.9|6725.1|6719.2|6716.4|6728.9|6726.1|6714.5|6711.7|3085
1733507100000|2024-12-06 17:45:00|6718.9|6716.1|6731.6|6728.8|6732.9|6730.1|6718.9|6716.1|2408
1733507400000|2024-12-06 17:50:00|6731.9|6729.1|6733.9|6731.1|6734.9|6732.1|6725.6|6722.8|1270
1733507700000|2024-12-06 17:55:00|6733.6|6730.8|6730.5|6726.7|6735.2|6732.1|6729.5|6726.4|1322
1733508000000|2024-12-06 18:00:00|6729.5|6726.2|6732.5|6729.7|6734.2|6731.4|6728.2|6724.4|1046
1733508300000|2024-12-06 18:05:00|6732.2|6729.4|6733.7|6730.9|6738.5|6735.4|6730.2|6727.4|3334
1733508600000|2024-12-06 18:10:00|6733.5|6730.7|6733.3|6730.5|6740.6|6737.8|6730.6|6727.8|4971
1733508900000|2024-12-06 18:15:00|6732.9|6730.1|6733.3|6729.5|6739|6735.5|6732.3|6728.9|1833
1733509200000|2024-12-06 18:20:00|6733|6730.2|6733.7|6729.9|6736|6732.9|6730|6726.9|1613
1733509500000|2024-12-06 18:25:00|6733|6730.2|6735|6731.2|6740.4|6737.6|6733|6729.9|1900
1733509800000|2024-12-06 18:30:00|6734.7|6730.9|6737.4|6733.6|6737.4|6734.6|6731.7|6728.9|1472
1733510100000|2024-12-06 18:35:00|6737.2|6734.4|6738.4|6735.6|6742.7|6739.6|6736.7|6733.6|814
1733510400000|2024-12-06 18:40:00|6739.2|6735.4|6744.1|6741.3|6749.9|6747.1|6737.4|6734.4|2719
1733510700000|2024-12-06 18:45:00|6744.4|6741.6|6750.1|6747.3|6753.9|6750.8|6742.9|6740.1|2138
1733511000000|2024-12-06 18:50:00|6750.9|6747.1|6750.3|6747.5|6752.1|6749.3|6746.3|6743.1|1119
1733511300000|2024-12-06 18:55:00|6749.9|6747.1|6743.6|6740.8|6753.9|6751.1|6743.6|6740.3|1242
1733511600000|2024-12-06 19:00:00|6743.9|6741.1|6738.8|6736|6745.1|6742.3|6738.1|6735|1611
1733511900000|2024-12-06 19:05:00|6739.1|6735.3|6736.4|6732.6|6739.4|6736.6|6727.4|6724.3|1787
1733512200000|2024-12-06 19:10:00|6736.1|6732.3|6725.4|6722.6|6736.4|6733.1|6724.1|6721.3|2538
1733512500000|2024-12-06 19:15:00|6725|6722.2|6728.7|6725.9|6730.9|6727.6|6725|6722.2|1530
1733512800000|2024-12-06 19:20:00|6729|6725.2|6726.7|6722.9|6729.7|6726.2|6720.9|6717.5|7140
1733513100000|2024-12-06 19:25:00|6726|6723.2|6707.9|6705.1|6729|6725.9|6703.6|6700.8|24077
1733513400000|2024-12-06 19:30:00|6707.6|6704.8|6703.6|6700.8|6708.9|6705.8|6699.9|6697.1|6573
1733513700000|2024-12-06 19:35:00|6703.9|6701.1|6706.6|6703.8|6708.9|6705.8|6703.1|6700.1|1905
1733514000000|2024-12-06 19:40:00|6706.9|6704.1|6702.9|6700.1|6707.9|6704.8|6701.7|6698.9|1108
1733514300000|2024-12-06 19:45:00|6702.4|6699.6|6705.1|6702.3|6706.9|6704.1|6701.4|6698.6|574
1733514600000|2024-12-06 19:50:00|6704.9|6702.1|6698.1|6695.3|6706.1|6703.3|6697.8|6695|803
1733514900000|2024-12-06 19:55:00|6697.8|6694.3|6697.4|6694.6|6699.1|6695.3|6695.1|6691.3|1644
1733515200000|2024-12-06 20:00:00|6697.7|6694.9|6698.7|6695.9|6701.7|6698.9|6697.4|6694.3|766
1733515500000|2024-12-06 20:05:00|6698.4|6695.6|6700.4|6697.6|6701|6697.9|6697.4|6694.6|644
1733515800000|2024-12-06 20:10:00|6700.7|6697.9|6703.7|6700.9|6703.7|6700.9|6698.4|6695.6|845
1733516100000|2024-12-06 20:15:00|6704.7|6701.9|6701.7|6698.9|6705.4|6701.9|6701.7|6698.6|903
1733516400000|2024-12-06 20:20:00|6700.7|6697.9|6703.7|6699.9|6705|6701.9|6700.7|6697.9|339
1733516700000|2024-12-06 20:25:00|6702.7|6699.6|6703.4|6700.6|6704.4|6700.9|6701.7|6698.6|716
1733517000000|2024-12-06 20:30:00|6703.7|6700.9|6697.7|6694.9|6703.7|6700.9|6695.7|6692.9|1030
1733517300000|2024-12-06 20:35:00|6697.4|6694.6|6697.7|6694.9|6698.7|6695.9|6695.7|6692.9|657
1733517600000|2024-12-06 20:40:00|6698.4|6694.6|6701.7|6698.9|6701.7|6698.9|6697.7|6694.6|615
1733517900000|2024-12-06 20:45:00|6702.4|6699.6|6705.1|6702.3|6707.1|6704.3|6702.4|6698.9|1523
1733518200000|2024-12-06 20:50:00|6704.7|6701.9|6707.1|6704.3|6707.8|6704.3|6704.1|6701.3|676
1733518500000|2024-12-06 20:55:00|6706.1|6703.3|6706.1|6703.3|6708.8|6705.7|6704.8|6702|603
1733518800000|2024-12-06 21:00:00|6706.8|6704|6703.8|6701|6707.1|6704.3|6703.8|6701|177
1733519100000|2024-12-06 21:05:00|6704.1|6701.3|6706.5|6702.7|6706.8|6703.7|6703.1|6700|757
1733519400000|2024-12-06 21:10:00|6705.8|6703|6705.5|6702.7|6706.8|6703.7|6703.5|6700.7|461
1733519700000|2024-12-06 21:15:00|6705.8|6703|6704.8|6701|6705.8|6703|6703.4|6700|130
1733520000000|2024-12-06 21:20:00|6705.8|6702|6703.8|6701|6705.8|6702|6702.8|6699.7|163
1733520300000|2024-12-06 21:25:00|6704.1|6701.3|6704.8|6702|6705.8|6703|6703.8|6701|44
1733520600000|2024-12-06 21:30:00|6705.5|6702.7|6704.8|6702|6705.8|6702.7|6703.5|6700.3|176
1733520900000|2024-12-06 21:35:00|6705.1|6702.3|6703.1|6699.3|6705.1|6702.3|6702.1|6699|257
1733521200000|2024-12-06 21:40:00|6702.8|6700|6699.5|6696.7|6704.1|6700.7|6699.5|6696.7|861
1733521500000|2024-12-06 21:45:00|6698.5|6695.7|6701.5|6698.7|6701.5|6698.7|6698.1|6695.3|246
1733521800000|2024-12-06 21:50:00|6701.8|6698|6700.2|6697.4|6701.8|6698.4|6699.5|6696.4|241
1733522100000|2024-12-06 21:55:00|6700.9|6697.1|6703.9|6700.1|6703.9|6701.1|6700.9|6697.1|211
1733698800000|2024-12-08 23:00:00|6701.9|6699.1|6702.5|6698.7|6707.2|6703.7|6694.8|6691.1|562
1733699100000|2024-12-08 23:05:00|6701.9|6699.1|6703.9|6700.1|6703.9|6701.1|6700.9|6697.6|362
1733699400000|2024-12-08 23:10:00|6703.2|6700.4|6703.9|6700.1|6703.9|6700.4|6698.9|6695.1|325
1733699700000|2024-12-08 23:15:00|6703.5|6700.7|6709.2|6706.4|6709.9|6707.1|6701.2|6698.1|125
1733700000000|2024-12-08 23:20:00|6708.9|6706.1|6711.2|6708.4|6713.5|6710.4|6708.5|6705.7|253
1733700300000|2024-12-08 23:25:00|6711.5|6707.7|6712.2|6709.4|6714.5|6711.4|6710.2|6707.1|209
1733700600000|2024-12-08 23:30:00|6711.9|6709.1|6714.2|6710.4|6714.2|6711|6710.2|6707.1|110
1733700900000|2024-12-08 23:35:00|6714.5|6710.7|6719.8|6717|6719.8|6717|6713.5|6710.7|126
1733701200000|2024-12-08 23:40:00|6719.5|6716.7|6719.2|6716.4|6720.2|6717|6717.2|6714|75
1733701500000|2024-12-08 23:45:00|6718.8|6716|6717.8|6714|6719.2|6716|6716.2|6713|58
1733701800000|2024-12-08 23:50:00|6718.2|6714.4|6717.2|6714.4|6718.3|6715.4|6716.2|6713|43
1733702100000|2024-12-08 23:55:00|6716.8|6714|6719.8|6716|6720.2|6716.7|6716.8|6714|37
1733702400000|2024-12-09 00:00:00|6720.2|6716.4|6712.8|6709|6720.2|6717.4|6712.2|6709|127
1733702700000|2024-12-09 00:05:00|6712.2|6709.4|6710.8|6707|6713.5|6710.4|6709.2|6706|104
1733703000000|2024-12-09 00:10:00|6710.2|6707.4|6714.8|6711|6715.8|6712.4|6710.2|6707|88
1733703300000|2024-12-09 00:15:00|6714.2|6711.4|6718.8|6716|6718.8|6716|6712.2|6709.4|76
1733703600000|2024-12-09 00:20:00|6719.2|6716.4|6717.5|6714.7|6721.5|6718.4|6717.5|6714.7|134
1733703900000|2024-12-09 00:25:00|6717.8|6715|6712.1|6709.3|6718.5|6715.3|6711.8|6709|98
1733704200000|2024-12-09 00:30:00|6711.8|6709|6708.8|6705|6711.8|6709|6707.5|6704.7|108
1733704500000|2024-12-09 00:35:00|6709.1|6705.3|6708.1|6704.3|6710.5|6707.7|6707.5|6704.3|60
1733704800000|2024-12-09 00:40:00|6708.5|6704.7|6705.8|6703|6708.5|6705.3|6704.5|6701.7|1658
1733705100000|2024-12-09 00:45:00|6705.5|6702.7|6704.5|6701.7|6706.5|6703.7|6702.5|6699.7|59
1733705400000|2024-12-09 00:50:00|6704.8|6702|6706.8|6704|6706.8|6704|6703.8|6700.7|92
1733705700000|2024-12-09 00:55:00|6707.5|6703.7|6705.5|6701.7|6708.8|6706|6704.5|6701.7|85
1733706000000|2024-12-09 01:00:00|6706.1|6702.7|6706.5|6702.7|6710|6706.7|6703.5|6700|234
1733706300000|2024-12-09 01:05:00|6705.8|6703|6713.5|6709.7|6714.5|6711|6704.8|6701.7|198
1733706600000|2024-12-09 01:10:00|6712.8|6710|6724.8|6722|6728.8|6725.7|6710.5|6707.7|453
1733706900000|2024-12-09 01:15:00|6725.1|6721.3|6724.4|6721.6|6725.1|6722|6720.8|6717.6|113
1733707200000|2024-12-09 01:20:00|6724.8|6722|6732.1|6728.3|6732.4|6729.3|6724.4|6721.6|272
1733707500000|2024-12-09 01:25:00|6731.8|6729|6729.4|6726.6|6733.4|6730.3|6728.4|6725.3|126
1733707800000|2024-12-09 01:30:00|6730.1|6726.3|6727.8|6725|6730.4|6727.6|6725.8|6722.6|112
1733708100000|2024-12-09 01:35:00|6727.4|6724.6|6730.4|6726.6|6732.1|6729.3|6726.1|6723.3|87
1733708400000|2024-12-09 01:40:00|6730.8|6727|6729.4|6726.6|6731.1|6728|6727.8|6724.6|59
1733708700000|2024-12-09 01:45:00|6729.8|6726|6733.1|6730.3|6733.1|6730.3|6727.4|6724.6|85
1733709000000|2024-12-09 01:50:00|6733.4|6730.6|6737.8|6735|6741.8|6738.6|6732.8|6729.5|359
1733709300000|2024-12-09 01:55:00|6737.4|6734.6|6739.8|6737|6740.4|6737|6735.8|6732.6|89
1733709600000|2024-12-09 02:00:00|6739.1|6736.3|6742.1|6739.3|6745.1|6742.3|6736.8|6733.6|471
1733709900000|2024-12-09 02:05:00|6743.1|6739.6|6744.1|6741.3|6745.1|6741.3|6740.8|6738|106
1733710200000|2024-12-09 02:10:00|6743.1|6740.3|6740.8|6738|6744.8|6741.3|6740.1|6737|122
1733710500000|2024-12-09 02:15:00|6741.1|6738.3|6741.1|6738.3|6741.6|6738.3|6737.1|6734|58
1733710800000|2024-12-09 02:20:00|6740.8|6737.3|6741.1|6738.3|6743.4|6740.3|6740.1|6736.6|72
1733711100000|2024-12-09 02:25:00|6741.8|6738|6743.1|6740.3|6744.4|6741.3|6741.1|6738|59
1733711400000|2024-12-09 02:30:00|6743.4|6739.6|6743.1|6740.3|6744.8|6741.3|6741.8|6738.3|61
1733711700000|2024-12-09 02:35:00|6743.4|6740.6|6738.1|6735.3|6743.4|6740.6|6737.7|6734.9|107
1733712000000|2024-12-09 02:40:00|6737.7|6734.9|6730.1|6727.3|6738.4|6735.6|6729.1|6725.9|212
1733712300000|2024-12-09 02:45:00|6730.4|6727.6|6730.1|6727.3|6731.4|6728.3|6726.7|6723.9|165
1733712600000|2024-12-09 02:50:00|6729.7|6726.9|6731.1|6728.3|6731.4|6728.3|6726.1|6723.3|140
1733712900000|2024-12-09 02:55:00|6731.4|6727.6|6734.4|6731.6|6734.4|6731.6|6729.4|6726.6|125
1733713200000|2024-12-09 03:00:00|6734.1|6731.3|6732.7|6729.9|6735.1|6731.9|6728.7|6725.9|760
1733713500000|2024-12-09 03:05:00|6732.4|6729.6|6732.7|6728.9|6733.1|6729.9|6729.7|6726.9|63
1733713800000|2024-12-09 03:10:00|6732.1|6729.3|6733.7|6730.9|6735.7|6732.6|6730.4|6727.6|72
1733714100000|2024-12-09 03:15:00|6734.4|6731.6|6730.7|6727.9|6735.7|6731.9|6729.7|6726.6|72
1733714400000|2024-12-09 03:20:00|6731.4|6727.6|6729.4|6726.6|6731.4|6728.1|6728.4|6724.9|38
1733714700000|2024-12-09 03:25:00|6729.7|6726.9|6724.7|6720.9|6730.7|6727.6|6723.4|6720.6|84
1733715000000|2024-12-09 03:30:00|6724.4|6720.6|6733.7|6730.9|6734.7|6731.6|6723.7|6720.6|107
1733715300000|2024-12-09 03:35:00|6732.7|6729.9|6737.4|6733.6|6737.4|6733.9|6729.7|6726.9|114
1733715600000|2024-12-09 03:40:00|6736.7|6733.9|6738.1|6735.3|6738.4|6735.6|6735.4|6732.6|80
1733715900000|2024-12-09 03:45:00|6738.4|6734.6|6734.4|6731.6|6738.4|6734.9|6733|6729.7|87
1733716200000|2024-12-09 03:50:00|6734.7|6731.9|6736.4|6732.6|6736.7|6733.6|6733.4|6730.6|60
1733716500000|2024-12-09 03:55:00|6736.7|6733.6|6734.4|6731.6|6738.7|6735.6|6734.4|6731.6|48
1733716800000|2024-12-09 04:00:00|6734.7|6731.9|6732.4|6729.6|6736.4|6732.9|6730.4|6727.2|93
1733717100000|2024-12-09 04:05:00|6732|6729.2|6733.7|6730.9|6734.7|6731.6|6731.4|6728.6|42
1733717400000|2024-12-09 04:10:00|6733.4|6730.6|6733.7|6730.9|6734.7|6731.9|6732.7|6729.9|45
1733717700000|2024-12-09 04:15:00|6734.4|6730.6|6737.7|6733.9|6737.9|6734.6|6732.7|6729.6|64
1733718000000|2024-12-09 04:20:00|6737.4|6734.6|6736.4|6733.6|6738.7|6734.9|6735.7|6732.6|41
1733718300000|2024-12-09 04:25:00|6736.7|6733.9|6735.7|6732.9|6736.7|6733.9|6734.7|6731.9|32
1733718600000|2024-12-09 04:30:00|6736.7|6733.2|6735.4|6732.6|6736.7|6733.6|6733.7|6730.9|36
1733718900000|2024-12-09 04:35:00|6735.7|6731.9|6733.4|6729.6|6735.7|6732.9|6732.7|6729.6|37
1733719200000|2024-12-09 04:40:00|6733.7|6729.9|6733.3|6730.5|6733.7|6730.9|6730.4|6727.6|129
1733719500000|2024-12-09 04:45:00|6733.7|6729.9|6735.3|6732.5|6737.3|6734.2|6733.3|6729.9|328
1733719800000|2024-12-09 04:50:00|6735.7|6731.9|6735.3|6732.5|6735.7|6732.9|6733.7|6730.5|33
1733720100000|2024-12-09 04:55:00|6735|6732.2|6735.7|6732.9|6736.7|6733.5|6733.7|6730.9|44
1733720400000|2024-12-09 05:00:00|6736|6733.2|6740.3|6737.5|6740.7|6737.5|6733.3|6730.5|139
1733720700000|2024-12-09 05:05:00|6741|6737.2|6741.3|6738.5|6743|6739.9|6740.3|6737.2|60
1733721000000|2024-12-09 05:10:00|6741.7|6738.9|6744.3|6741.5|6744.7|6741.9|6741.3|6738.2|60
1733721300000|2024-12-09 05:15:00|6744.7|6741.9|6748.7|6744.9|6748.7|6745.5|6744.3|6741.5|164
1733721600000|2024-12-09 05:20:00|6748.3|6745.5|6749.3|6746.5|6749.8|6746.5|6747|6744.2|82
1733721900000|2024-12-09 05:25:00|6749.7|6745.9|6745.3|6742.5|6749.7|6746.2|6744.7|6741.5|42
1733722200000|2024-12-09 05:30:00|6745|6742.2|6743.7|6739.9|6747.3|6744.2|6739|6735.2|200
1733722500000|2024-12-09 05:35:00|6742.7|6739.5|6744.3|6741.5|6745.7|6742.5|6741.7|6738.5|58
1733722800000|2024-12-09 05:40:00|6745.3|6742.2|6744.3|6741.5|6745.6|6742.5|6742.3|6739.5|53
1733723100000|2024-12-09 05:45:00|6744.6|6740.8|6741.3|6738.5|6745.3|6742.2|6741.3|6738.5|45
1733723400000|2024-12-09 05:50:00|6741.6|6738.8|6743.3|6740.5|6746.6|6743.5|6741.6|6738.5|107
1733723700000|2024-12-09 05:55:00|6743.6|6740.8|6746.3|6743.5|6748.8|6745.8|6743.3|6740.5|49
1733724000000|2024-12-09 06:00:00|6746.6|6742.8|6747.3|6744.5|6748.6|6745.8|6746|6742.5|70
1733724300000|2024-12-09 06:05:00|6747.6|6743.8|6747.6|6744.8|6749.3|6745.8|6746.3|6743.5|58
1733724600000|2024-12-09 06:10:00|6748.3|6744.5|6745.3|6742.5|6749.3|6746.2|6744.6|6741.5|74
1733724900000|2024-12-09 06:15:00|6745.6|6742.8|6746.3|6743.5|6747.6|6744.5|6742.6|6739.8|96
1733725200000|2024-12-09 06:20:00|6746.6|6742.8|6745.3|6742.5|6746.6|6743.5|6743.3|6740.2|41
1733725500000|2024-12-09 06:25:00|6744.6|6741.8|6743.3|6740.5|6744.6|6741.8|6742.3|6738.8|68
1733725800000|2024-12-09 06:30:00|6744.3|6741.2|6744.6|6740.8|6749.1|6745.8|6743.3|6740.5|121
1733726100000|2024-12-09 06:35:00|6744.3|6741.5|6745.6|6742.8|6746.6|6743.5|6743.3|6740.5|42
1733726400000|2024-12-09 06:40:00|6745.3|6742.5|6746.9|6744.1|6749.3|6746.1|6744|6740.8|78
1733726700000|2024-12-09 06:45:00|6747.3|6743.5|6747.3|6744.5|6748.3|6745.1|6745.3|6742.1|44
1733727000000|2024-12-09 06:50:00|6747.9|6744.1|6748.6|6744.8|6749.3|6746.1|6746.3|6743.1|43
1733727300000|2024-12-09 06:55:00|6748.3|6745.5|6748.3|6745.5|6748.9|6746.1|6746.3|6743.5|61
1733727600000|2024-12-09 07:00:00|6747.9|6745.1|6732.9|6730.1|6747.9|6745.1|6732.9|6730.1|393
1733727900000|2024-12-09 07:05:00|6733.3|6729.5|6736.3|6733.5|6736.3|6733.5|6731.3|6728.1|202
1733728200000|2024-12-09 07:10:00|6736.9|6733.1|6735.9|6733.1|6738.9|6735.5|6733.3|6730.1|188
1733728500000|2024-12-09 07:15:00|6736.3|6733.5|6739.3|6736.5|6740.6|6737.8|6735.3|6732.1|204
1733728800000|2024-12-09 07:20:00|6739.6|6735.8|6744.3|6741.5|6745.6|6742.8|6738.9|6735.1|273
1733729100000|2024-12-09 07:25:00|6744.6|6741.8|6751.3|6748.5|6751.6|6748.5|6743.6|6740.3|456
1733729400000|2024-12-09 07:30:00|6751.6|6747.8|6756.6|6753.8|6758.3|6755.5|6749.9|6747|447
1733729700000|2024-12-09 07:35:00|6756.3|6753.5|6759.9|6756.1|6761.9|6758.8|6755.3|6752.1|375
1733730000000|2024-12-09 07:40:00|6759.2|6756.4|6761.2|6758.4|6761.9|6758.8|6757.6|6754.8|257
1733730300000|2024-12-09 07:45:00|6761.9|6758.1|6770.6|6767.8|6772.2|6769.4|6761.2|6758.1|1101
1733730600000|2024-12-09 07:50:00|6770.2|6767.4|6775.9|6773.1|6779.2|6776.1|6770.2|6767.4|1039
1733730900000|2024-12-09 07:55:00|6776.6|6773.8|6780.2|6777.4|6781.6|6778.8|6774.2|6771.4|573
1733731200000|2024-12-09 08:00:00|6779.6|6776.4|6772.6|6769.8|6783.2|6780.4|6770.2|6767.4|823
1733731500000|2024-12-09 08:05:00|6772.9|6770.1|6779.2|6775.4|6779.2|6776.4|6771.2|6768.4|499
1733731800000|2024-12-09 08:10:00|6778.9|6776.1|6790.6|6787.8|6790.9|6787.8|6778.9|6776.1|935
1733732100000|2024-12-09 08:15:00|6790.9|6788.1|6795.2|6792.4|6797.6|6794.4|6787.9|6784.8|1049
1733732400000|2024-12-09 08:20:00|6795.6|6792.8|6803.6|6800.8|6808.6|6805.8|6795.2|6792.3|1126
1733732700000|2024-12-09 08:25:00|6804.2|6801.4|6801.6|6798.8|6812.2|6809.4|6800.2|6796.8|1401
1733733000000|2024-12-09 08:30:00|6802.6|6799.8|6796.9|6794.1|6806.6|6803.8|6793.2|6790.4|964
1733733300000|2024-12-09 08:35:00|6797.6|6793.8|6804.5|6801.7|6806.5|6803.4|6797.1|6793.7|458
1733733600000|2024-12-09 08:40:00|6806.2|6803.4|6801.5|6798.7|6809.9|6807.1|6798.9|6795.4|874
1733733900000|2024-12-09 08:45:00|6802.2|6798.4|6802.2|6798.4|6805.5|6802.7|6797.2|6793.4|377
1733734200000|2024-12-09 08:50:00|6802.5|6799.4|6806.2|6802.4|6807.5|6804.4|6802.2|6799.4|410
1733734500000|2024-12-09 08:55:00|6805.9|6803.1|6804.5|6800.7|6808.2|6804.9|6800.5|6797.4|584
1733734800000|2024-12-09 09:00:00|6803.5|6799.7|6789.2|6785.4|6803.5|6800.7|6786.9|6784.1|1992
1733735100000|2024-12-09 09:05:00|6788.9|6786.1|6795.2|6791.4|6795.7|6792.4|6785.5|6782.4|852
1733735400000|2024-12-09 09:10:00|6794.9|6792.1|6791.5|6788.7|6800.5|6797.4|6786.7|6783.4|622
1733735700000|2024-12-09 09:15:00|6791.9|6789.1|6781.2|6778.4|6792.5|6789.4|6779.5|6776.7|753
1733736000000|2024-12-09 09:20:00|6782.2|6779.4|6789.2|6786.4|6790.5|6787.7|6781.2|6778.4|313
1733736300000|2024-12-09 09:25:00|6789.5|6786.7|6786.2|6783.4|6792.5|6789.7|6782.5|6779.4|282
1733736600000|2024-12-09 09:30:00|6786.5|6783.7|6790.2|6786.4|6790.5|6787.7|6781.5|6778.7|405
1733736900000|2024-12-09 09:35:00|6789.5|6786.7|6787.2|6784.4|6790.2|6786.9|6784.5|6781.4|204
1733737200000|2024-12-09 09:40:00|6788.2|6785|6783.5|6780.7|6789.2|6786.4|6777.8|6774.7|879
1733737500000|2024-12-09 09:45:00|6783.2|6780.4|6776.5|6772.7|6784.3|6781.4|6773.8|6771|790
1733737800000|2024-12-09 09:50:00|6776.8|6773|6779.5|6776.7|6780.2|6777|6773.8|6770.7|337
1733738100000|2024-12-09 09:55:00|6779.8|6775.7|6778.8|6776|6781|6777.7|6776.8|6773.7|194
1733738400000|2024-12-09 10:00:00|6778.5|6775.7|6789.5|6786.7|6790.8|6787.7|6775.8|6772.7|298
1733738700000|2024-12-09 10:05:00|6789.2|6786.4|6798.5|6795.7|6798.8|6796|6786.5|6782.7|330
1733739000000|2024-12-09 10:10:00|6798.8|6795|6790.2|6787.4|6804.2|6801.4|6789.5|6786.4|392
1733739300000|2024-12-09 10:15:00|6790.5|6787.7|6789.5|6785.7|6792.5|6789.7|6780.8|6777.5|272
1733739600000|2024-12-09 10:20:00|6789.8|6786|6792.5|6789.7|6794|6790.7|6788.5|6785.4|148
1733739900000|2024-12-09 10:25:00|6792.2|6789.4|6795.5|6791.7|6797.5|6794.4|6792.2|6788.7|172
1733740200000|2024-12-09 10:30:00|6795.1|6792.3|6786.1|6782.3|6796.1|6792.7|6783.5|6780.3|244
1733740500000|2024-12-09 10:35:00|6785.5|6782.7|6782.8|6779|6789.5|6786.7|6781.5|6778.7|200
1733740800000|2024-12-09 10:40:00|6782.5|6779.7|6778.5|6775.7|6786.5|6783.3|6777.5|6774.3|282
1733741100000|2024-12-09 10:45:00|6778.8|6776|6784.5|6781.7|6786|6782.7|6778.8|6776|214
1733741400000|2024-12-09 10:50:00|6784.8|6782|6774.8|6772|6785.8|6783|6774.5|6771.3|1095
1733741700000|2024-12-09 10:55:00|6775.1|6771.3|6783.1|6779.3|6783.1|6780.3|6774.5|6771|138
1733742000000|2024-12-09 11:00:00|6782.8|6780|6791.8|6788|6791.8|6788.3|6778.5|6775.3|454
1733742300000|2024-12-09 11:05:00|6792.1|6789|6794.1|6791.3|6795.1|6792.3|6788.8|6785.3|367
1733742600000|2024-12-09 11:10:00|6794.8|6791|6796.8|6793|6797.8|6795|6791.5|6788.7|219
1733742900000|2024-12-09 11:15:00|6796.5|6793.7|6801.5|6797.7|6805.1|6802|6793.8|6791|490
1733743200000|2024-12-09 11:20:00|6801.1|6798.3|6797.5|6794.7|6801.8|6798.7|6795.5|6792.7|214
1733743500000|2024-12-09 11:25:00|6798.1|6795.3|6796.4|6793.6|6798.5|6795.7|6792.8|6789.7|238
1733743800000|2024-12-09 11:30:00|6797.4|6793.3|6797.1|6794.3|6801.6|6798.3|6795.8|6792.6|225
1733744100000|2024-12-09 11:35:00|6797.4|6793.6|6789.8|6786|6798.4|6794.6|6789.4|6786|454
1733744400000|2024-12-09 11:40:00|6790.1|6787|6790.4|6787.6|6795.8|6792.3|6788.1|6785.3|230
1733744700000|2024-12-09 11:45:00|6791.1|6788.3|6795.4|6792.6|6798.1|6794.6|6790.1|6786.6|947
1733745000000|2024-12-09 11:50:00|6795.1|6792.3|6793.1|6790.3|6797.1|6794.3|6792.1|6789|290
1733745300000|2024-12-09 11:55:00|6793.8|6790|6794.4|6791.6|6795.8|6793|6789.4|6786.6|329
1733745600000|2024-12-09 12:00:00|6795.4|6792.6|6796.1|6793.3|6796.4|6793.6|6790.8|6787.6|188
1733745900000|2024-12-09 12:05:00|6796.4|6793.6|6789.8|6787|6797.8|6795|6787.8|6784.6|411
1733746200000|2024-12-09 12:10:00|6790.4|6786.6|6789.4|6786.6|6792.8|6789.6|6788.4|6785.6|447
1733746500000|2024-12-09 12:15:00|6789.8|6786|6790.8|6788|6794.8|6792|6789.1|6785.6|534
1733746800000|2024-12-09 12:20:00|6791.4|6787.6|6785.4|6781.6|6795.8|6793|6779.4|6776.3|1468
1733747100000|2024-12-09 12:25:00|6785.1|6782.3|6793.7|6790.9|6795.6|6792.6|6784.1|6780.6|675
1733747400000|2024-12-09 12:30:00|6794.1|6791.3|6793.1|6789.3|6795.4|6792.3|6790.1|6786.9|356
1733747700000|2024-12-09 12:35:00|6793.4|6789.6|6795.1|6792.3|6797.1|6794.3|6787.4|6784.6|525
1733748000000|2024-12-09 12:40:00|6795.4|6792.6|6792.7|6788.9|6798.7|6795.6|6789.7|6786.9|1029
1733748300000|2024-12-09 12:45:00|6791.7|6788.6|6789.7|6786.9|6794.7|6791.6|6789.7|6786.9|273
1733748600000|2024-12-09 12:50:00|6789.4|6786.6|6783.7|6780.9|6791.7|6788.9|6783.7|6780.9|287
1733748900000|2024-12-09 12:55:00|6784.4|6780.6|6788.7|6784.9|6789.1|6785.6|6783.7|6780.6|392
1733749200000|2024-12-09 13:00:00|6789.4|6785.6|6794.7|6791.9|6799.7|6796.9|6786.7|6783.4|1131
1733749500000|2024-12-09 13:05:00|6795.7|6791.6|6792.7|6788.9|6799.7|6796.6|6787.7|6784.6|574
1733749800000|2024-12-09 13:10:00|6792.4|6789.9|6804.7|6801.9|6806.7|6803.6|6792.2|6788.9|920
1733750100000|2024-12-09 13:15:00|6805.4|6802.6|6804.7|6800.9|6808.9|6805.9|6802.2|6798.9|751
1733750400000|2024-12-09 13:20:00|6804.4|6801.6|6801.4|6797.6|6806.1|6802.9|6798.4|6795.6|498
1733750700000|2024-12-09 13:25:00|6801|6798.2|6798.7|6795.9|6802.7|6799.9|6793.7|6790.9|704
1733751000000|2024-12-09 13:30:00|6799.4|6795.6|6798.7|6794.9|6800.7|6797.6|6794.4|6791.6|757
1733751300000|2024-12-09 13:35:00|6798.4|6794.6|6798|6795.2|6799.4|6796.2|6790.7|6787.6|1091
1733751600000|2024-12-09 13:40:00|6797.4|6794.6|6796.4|6792.6|6800.4|6797.6|6795.7|6792.6|410
1733751900000|2024-12-09 13:45:00|6797|6793.6|6804|6801.2|6806|6803.2|6795.4|6792.1|2311
1733752200000|2024-12-09 13:50:00|6804.7|6800.9|6819.4|6816.6|6825.9|6822.6|6804|6800.9|3938
1733752500000|2024-12-09 13:55:00|6820|6816.2|6811|6808.2|6820.4|6817.6|6810.3|6807|1537
1733752800000|2024-12-09 14:00:00|6811.3|6808.5|6810|6807.2|6818|6814.9|6805.7|6802.9|2542
1733753100000|2024-12-09 14:05:00|6810.3|6807.5|6819.3|6816.5|6820.2|6816.9|6801.7|6798.9|2185
1733753400000|2024-12-09 14:10:00|6820|6816.2|6818.7|6815.9|6824.3|6821.5|6813.7|6810.9|3151
1733753700000|2024-12-09 14:15:00|6819.3|6815.5|6814|6811.2|6824|6820.9|6813|6809.9|1381
1733754000000|2024-12-09 14:20:00|6813.7|6810.9|6807.7|6803.9|6814.7|6811.9|6806.8|6803.5|1485
1733754300000|2024-12-09 14:25:00|6807.3|6804.5|6801.3|6798.5|6810|6806.9|6797.7|6794.9|1799
1733754600000|2024-12-09 14:30:00|6801.7|6798.9|6806.3|6803.5|6808.7|6805.5|6796.7|6793.5|1689
1733754900000|2024-12-09 14:35:00|6806.7|6803.9|6794.3|6791.5|6807.8|6804.5|6792|6789|1260
1733755200000|2024-12-09 14:40:00|6795.3|6792.2|6813.7|6810.9|6818.7|6815.9|6793.3|6790.5|2540
1733755500000|2024-12-09 14:45:00|6814|6811.2|6825.3|6822.5|6826.3|6823.5|6813.3|6809.9|2792
1733755800000|2024-12-09 14:50:00|6825.7|6822.9|6820.7|6817.9|6829.7|6826.8|6818.3|6815.5|2362
1733756100000|2024-12-09 14:55:00|6820.3|6817.5|6828.3|6825.5|6830|6826.5|6819|6815.8|2353
1733756400000|2024-12-09 15:00:00|6829|6825.2|6837|6834.2|6839|6836.2|6821|6817.7|4862
1733756700000|2024-12-09 15:05:00|6836.3|6833.5|6848.6|6845.8|6852.3|6849.5|6836|6833.2|3699
1733757000000|2024-12-09 15:10:00|6848.3|6845.5|6851.6|6848.8|6852.9|6850.1|6842.6|6839.8|1956
1733757300000|2024-12-09 15:15:00|6852.3|6849.5|6853.3|6850.5|6854.3|6851.5|6842.3|6839.5|1922
1733757600000|2024-12-09 15:20:00|6853.6|6850.8|6862.3|6859.5|6864.3|6861.5|6852.6|6849.5|6609
1733757900000|2024-12-09 15:25:00|6862.9|6860.1|6867.3|6864.5|6867.9|6864.5|6857.6|6854.8|2812
1733758200000|2024-12-09 15:30:00|6866.9|6864.1|6859.9|6857.1|6868.3|6865.5|6857.3|6854.5|1648
1733758500000|2024-12-09 15:35:00|6860.6|6857.8|6860.6|6857.8|6862.9|6859.5|6854.9|6852|2324
1733758800000|2024-12-09 15:40:00|6860.9|6857.1|6868.6|6865.8|6869.9|6866.8|6858.9|6856.1|2365
1733759100000|2024-12-09 15:45:00|6868.9|6865.1|6861.9|6859.1|6868.9|6865.4|6860.9|6858.1|1269
1733759400000|2024-12-09 15:50:00|6861.6|6858.8|6851.6|6847.8|6862.9|6859.8|6847.6|6844.4|2963
1733759700000|2024-12-09 15:55:00|6851.2|6848.4|6847.2|6844.4|6853.6|6850.4|6840.2|6837.4|2280
1733760000000|2024-12-09 16:00:00|6848.2|6845.4|6844.6|6841.8|6848.2|6845.4|6836.2|6833.4|1682
1733760300000|2024-12-09 16:05:00|6845.2|6841.4|6850.2|6846.4|6852.6|6849.4|6844.7|6841.4|1584
1733760600000|2024-12-09 16:10:00|6849.9|6846.1|6847.2|6844.4|6853.6|6850.8|6846.2|6843.1|1741
1733760900000|2024-12-09 16:15:00|6846.5|6843.7|6846.9|6844.1|6852.2|6848.9|6843.2|6840.4|2245
1733761200000|2024-12-09 16:20:00|6847.2|6844.4|6853.9|6851.1|6854.2|6851.4|6837.9|6835.1|3843
1733761500000|2024-12-09 16:25:00|6853.5|6850.7|6845.5|6842.7|6859.5|6856.4|6842.2|6839.4|3615
1733761800000|2024-12-09 16:30:00|6845.9|6842.1|6831.2|6828.4|6849.5|6846.7|6824.6|6821.8|5292
1733762100000|2024-12-09 16:35:00|6831.9|6828.1|6847.6|6843.8|6849.6|6846.4|6829.9|6827.1|2699
1733762400000|2024-12-09 16:40:00|6848.2|6845.4|6859.5|6856.7|6862.9|6859.4|6843.5|6840.7|3124
1733762700000|2024-12-09 16:45:00|6859.9|6857.1|6848.2|6845.4|6864.9|6862.1|6845.2|6842.4|3392
1733763000000|2024-12-09 16:50:00|6848.5|6845.7|6836.2|6833.4|6852.5|6849.4|6834.2|6831.3|2178
1733763300000|2024-12-09 16:55:00|6835.9|6832.4|6834.2|6831.4|6836.9|6834.1|6828.6|6825.8|1143
1733763600000|2024-12-09 17:00:00|6833.9|6831.1|6832.2|6829.4|6836.6|6833.4|6830.2|6827.4|717
1733763900000|2024-12-09 17:05:00|6832.5|6829.7|6827.2|6824.4|6834.2|6831.1|6825.6|6822.4|1089
1733764200000|2024-12-09 17:10:00|6826.5|6823.7|6835.9|6833.1|6838.2|6835.4|6824.5|6821.4|1345
1733764500000|2024-12-09 17:15:00|6836.5|6832.7|6835.9|6833.1|6839.9|6836.7|6834.2|6831.4|1443
1733764800000|2024-12-09 17:20:00|6836.5|6832.7|6838.8|6836|6842.8|6839.7|6832.5|6829.4|2094
1733765100000|2024-12-09 17:25:00|6839.2|6836.4|6837.2|6834.4|6843.2|6840|6835.2|6832.4|1648
1733765400000|2024-12-09 17:30:00|6836.9|6834.1|6833.2|6830.4|6839.8|6837|6832.2|6829|1159
1733765700000|2024-12-09 17:35:00|6832.8|6830|6839.8|6837|6843.5|6840.7|6827.2|6824.4|1325
1733766000000|2024-12-09 17:40:00|6840.5|6836.7|6837.2|6833.4|6840.8|6838|6835.2|6832|904
1733766300000|2024-12-09 17:45:00|6836.8|6833|6834.8|6832|6837.2|6834.4|6832.2|6829|771
1733766600000|2024-12-09 17:50:00|6835.2|6832.4|6833.8|6831|6835.2|6832.4|6831.2|6828|566
1733766900000|2024-12-09 17:55:00|6834.2|6830.4|6839.2|6836.4|6840.8|6837.4|6833.2|6829.9|520
1733767200000|2024-12-09 18:00:00|6839.8|6836|6839.7|6835.9|6841.8|6838.7|6835.2|6832|757
1733767500000|2024-12-09 18:05:00|6840.2|6836.4|6843.5|6839.7|6845.8|6842|6836.2|6833|1709
1733767800000|2024-12-09 18:10:00|6843.1|6840.3|6841.5|6838.7|6844.5|6841.3|6837.5|6834|628
1733768100000|2024-12-09 18:15:00|6841.8|6839|6838.8|6836|6842.5|6839.3|6835.8|6833|666
1733768400000|2024-12-09 18:20:00|6839.5|6836.7|6837.8|6834|6841.8|6838.7|6833.8|6831|884
1733768700000|2024-12-09 18:25:00|6838.1|6835|6840.8|6838|6842.1|6839.3|6836.8|6834|857
1733769000000|2024-12-09 18:30:00|6840.5|6837.7|6835.8|6833|6840.8|6837.7|6833.1|6830|976
1733769300000|2024-12-09 18:35:00|6836.1|6832.3|6840.4|6836.6|6840.4|6837.1|6833.1|6830|1668
1733769600000|2024-12-09 18:40:00|6839.8|6837|6841.1|6838.3|6841.4|6838.6|6837.4|6834.6|591
1733769900000|2024-12-09 18:45:00|6840.8|6838|6836.4|6833.6|6841.8|6839|6832.8|6830|848
1733770200000|2024-12-09 18:50:00|6836.8|6833|6837.4|6834.6|6837.8|6835|6833.1|6830|756
1733770500000|2024-12-09 18:55:00|6838.1|6834.3|6832.1|6829.3|6839.1|6836|6831.5|6828.3|1182
1733770800000|2024-12-09 19:00:00|6831.8|6829|6825.5|6822.7|6833.1|6830.3|6823.8|6821|1763
1733771100000|2024-12-09 19:05:00|6825.8|6823|6835.8|6833|6837.4|6834.3|6823.8|6820.7|1431
1733771400000|2024-12-09 19:10:00|6836.1|6833.3|6829.1|6826.3|6837.8|6834.6|6827.8|6825|1715
1733771700000|2024-12-09 19:15:00|6830.1|6827|6828.1|6825.3|6833.1|6830.3|6826.8|6823.8|1789
1733772000000|2024-12-09 19:20:00|6827.8|6825|6824.9|6822.1|6830.8|6827.3|6824.4|6821|2727
1733772300000|2024-12-09 19:25:00|6824.4|6821.6|6822.8|6820|6826.4|6823.3|6815.8|6813|23909
1733772600000|2024-12-09 19:30:00|6822.4|6819.6|6818.8|6816|6827.1|6824.3|6816.8|6814|5623
1733772900000|2024-12-09 19:35:00|6819.1|6816.3|6818.8|6816|6820.8|6818|6816.4|6813.6|626
1733773200000|2024-12-09 19:40:00|6818.4|6815.6|6812.1|6809.3|6819.4|6816.6|6812.1|6809.2|980
1733773500000|2024-12-09 19:45:00|6811.8|6809|6811.4|6807.6|6814.1|6811.3|6810.1|6807|454
1733773800000|2024-12-09 19:50:00|6810.8|6808|6805.8|6803|6810.8|6808|6804.8|6802|630
1733774100000|2024-12-09 19:55:00|6805.4|6802.6|6812.8|6810|6813.1|6810.3|6804.1|6801.3|472
1733774400000|2024-12-09 20:00:00|6812.4|6809.6|6803.8|6801|6812.8|6809.6|6801.8|6798.5|477
1733774700000|2024-12-09 20:05:00|6804.8|6802|6807.4|6803.6|6808.1|6805.3|6803.8|6801|345
1733775000000|2024-12-09 20:10:00|6806.7|6803.9|6804.1|6801.3|6807.7|6804.9|6803.1|6800.3|198
1733775300000|2024-12-09 20:15:00|6804.4|6800.6|6799.7|6796.9|6805.4|6802.3|6798.7|6795.6|574
1733775600000|2024-12-09 20:20:00|6800.1|6796.3|6798.7|6795.9|6800.1|6796.9|6797.7|6794.6|426
1733775900000|2024-12-09 20:25:00|6799.4|6796.6|6799.1|6796.3|6800.7|6797.9|6798.1|6795.3|338
1733776200000|2024-12-09 20:30:00|6799.4|6796.6|6797|6794.2|6800.4|6797.3|6796.7|6793.6|529
1733776500000|2024-12-09 20:35:00|6797.4|6793.6|6798|6795.2|6799.7|6796.9|6796|6793.2|201
1733776800000|2024-12-09 20:40:00|6798.4|6795.6|6798|6795.2|6800.4|6797.2|6796|6793.2|540
1733777100000|2024-12-09 20:45:00|6798.4|6795.6|6798.4|6794.6|6798.7|6795.9|6795.7|6792.6|218
1733777400000|2024-12-09 20:50:00|6797.7|6794.9|6795.4|6792.6|6798.4|6794.9|6795|6792.2|276
1733777700000|2024-12-09 20:55:00|6795|6792.2|6795.4|6791.6|6796.4|6792.9|6794|6791.2|329
1733778000000|2024-12-09 21:00:00|6795|6792.2|6795.7|6792.9|6797.7|6794.9|6794.7|6791.4|347
1733778300000|2024-12-09 21:05:00|6796.1|6792.3|6795.4|6792.6|6796.4|6793.2|6792.7|6789.6|524
1733778600000|2024-12-09 21:10:00|6796.4|6792.2|6794.4|6790.6|6796.5|6793.2|6793.4|6790.2|88
1733778900000|2024-12-09 21:15:00|6794|6790.2|6792.4|6789.6|6795.4|6791.9|6792|6789.2|275
1733779200000|2024-12-09 21:20:00|6793|6790.2|6794.4|6791.6|6795|6792.2|6792.4|6789.6|245
1733779500000|2024-12-09 21:25:00|6794|6790.6|6799|6796.2|6799.4|6796.6|6793.4|6790.6|192
1733779800000|2024-12-09 21:30:00|6798|6795.2|6802.3|6799.5|6803.3|6800.2|6798|6795.2|224
1733780100000|2024-12-09 21:35:00|6802.7|6799.9|6801.3|6798.5|6803.7|6800.9|6800|6796.9|174
1733780400000|2024-12-09 21:40:00|6801|6798.2|6800.3|6797.5|6802.3|6799.5|6799.3|6796.5|315
1733780700000|2024-12-09 21:45:00|6800.7|6796.9|6798.7|6795.9|6800.7|6797.5|6798.3|6795.2|75
1733781000000|2024-12-09 21:50:00|6798.3|6795.5|6796|6793.2|6798.7|6795.5|6796|6793|233
1733781300000|2024-12-09 21:55:00|6797|6794.2|6797|6793.2|6797.3|6794.2|6796|6793.2|335
1733785200000|2024-12-09 23:00:00|6797.3|6794.5|6796|6792.2|6798.6|6795.5|6794.3|6791.2|143
1733785500000|2024-12-09 23:05:00|6796.3|6792.5|6796|6792.2|6797|6793.8|6795|6792.2|57
1733785800000|2024-12-09 23:10:00|6795.6|6792.8|6794|6791.2|6796.3|6793.2|6794|6790.8|70
1733786100000|2024-12-09 23:15:00|6794.6|6791.8|6794.3|6791.5|6795.5|6792.2|6794|6790.8|41
1733786400000|2024-12-09 23:20:00|6795|6791.2|6794.3|6791.5|6795|6791.8|6794|6790.8|28
1733786700000|2024-12-09 23:25:00|6794|6791.2|6794|6791.2|6795.3|6791.9|6794|6790.8|16
1733787000000|2024-12-09 23:30:00|6795.3|6791.5|6797.3|6794.5|6797.3|6794.5|6795|6791.5|35
1733787300000|2024-12-09 23:35:00|6797|6794.2|6798.3|6795.5|6798.3|6795.5|6797|6794.2|26
1733787600000|2024-12-09 23:40:00|6799|6795.2|6798.9|6796.1|6800|6796.5|6798.3|6795.2|66
1733787900000|2024-12-09 23:45:00|6799.3|6796.5|6799.3|6796.5|6800.3|6796.5|6798.6|6795.8|30
1733788200000|2024-12-09 23:50:00|6798.9|6796.1|6798.6|6795.8|6799.3|6796.5|6798.3|6795.1|31
1733788500000|2024-12-09 23:55:00|6798.9|6796.1|6796.9|6794.1|6799.6|6796.5|6796.9|6793.8|120
1733788800000|2024-12-10 00:00:00|6797.6|6794.8|6795.6|6792.8|6798.6|6795.8|6795.6|6792.8|140
1733789100000|2024-12-10 00:05:00|6795.9|6793.1|6795.6|6792.8|6796.3|6793.5|6794.9|6792.1|25
1733789400000|2024-12-10 00:10:00|6795.9|6793.1|6798.3|6794.5|6798.3|6795.5|6795.6|6792.8|58
1733789700000|2024-12-10 00:15:00|6797.6|6794.8|6796.9|6794.1|6798.3|6794.8|6796.8|6793.5|11
1733790000000|2024-12-10 00:20:00|6797.3|6793.5|6797.9|6795.1|6797.9|6795.1|6796.9|6793.5|21
1733790300000|2024-12-10 00:25:00|6798.9|6796.1|6798.9|6795.1|6799.9|6796.8|6798.3|6795.1|24
1733790600000|2024-12-10 00:30:00|6797.9|6794.8|6795.9|6793.1|6798.6|6795.8|6795.9|6792.8|21
1733790900000|2024-12-10 00:35:00|6796.2|6793.4|6794.6|6791.8|6796.6|6793.4|6794.6|6791.8|21
1733791200000|2024-12-10 00:40:00|6794.3|6791.5|6794.9|6791.1|6794.9|6791.5|6794.3|6791.1|22
1733791500000|2024-12-10 00:45:00|6794.6|6791.8|6794.9|6791.1|6795.3|6792.1|6794.6|6791.1|19
1733791800000|2024-12-10 00:50:00|6794.6|6791.8|6794.9|6792.1|6795.6|6792.1|6794.3|6791.1|45
1733792100000|2024-12-10 00:55:00|6795.2|6792.4|6794.2|6791.4|6797.2|6794.4|6794.2|6791.1|164
1733792400000|2024-12-10 01:00:00|6794.9|6791.1|6808.9|6805.1|6813.9|6810.8|6792.2|6789.1|832
1733792700000|2024-12-10 01:05:00|6808.6|6805.8|6809.9|6807.1|6813.2|6810.1|6806.6|6803.8|170
1733793000000|2024-12-10 01:10:00|6810.2|6806.4|6812.9|6810.1|6814.9|6811.7|6809.9|6806.4|200
1733793300000|2024-12-10 01:15:00|6813.5|6809.7|6816.5|6812.7|6818.5|6815.7|6812.9|6809.6|274
1733793600000|2024-12-10 01:20:00|6815.9|6813.1|6814.9|6812.1|6818.9|6815.7|6812.5|6809.1|188
1733793900000|2024-12-10 01:25:00|6815.5|6811.7|6815.9|6812.1|6817.9|6814.7|6814.5|6810.7|107
1733794200000|2024-12-10 01:30:00|6815.2|6812.4|6806.9|6804.1|6815.9|6813.1|6805.9|6802.7|187
1733794500000|2024-12-10 01:35:00|6807.5|6803.7|6802.9|6800.1|6809.2|6806.1|6801.9|6799.1|133
1733794800000|2024-12-10 01:40:00|6803.2|6800.4|6808.9|6806.1|6809.5|6806.1|6800.2|6797.1|532
1733795100000|2024-12-10 01:45:00|6807.9|6805.1|6803.9|6801.1|6810.5|6807.1|6803.6|6800.1|174
1733795400000|2024-12-10 01:50:00|6804.2|6801.4|6802.2|6799.4|6806.2|6803.4|6802.2|6799.4|187
1733795700000|2024-12-10 01:55:00|6802.9|6799.1|6799.9|6797.1|6803.2|6800.4|6798.9|6795.4|245
1733796000000|2024-12-10 02:00:00|6800.5|6796.7|6800.9|6798.1|6803.2|6800.1|6797.2|6794.1|191
1733796300000|2024-12-10 02:05:00|6801.2|6797.4|6805.9|6803.1|6809.9|6806.7|6800.2|6797.1|217
1733796600000|2024-12-10 02:10:00|6806.2|6802.4|6804.9|6802.1|6806.9|6804.1|6802.5|6799.7|105
1733796900000|2024-12-10 02:15:00|6804.5|6801.7|6802.8|6800|6804.9|6802.1|6801.5|6797.7|104
1733797200000|2024-12-10 02:20:00|6802.5|6799.7|6798.5|6795.7|6804.8|6802|6798.5|6795.7|72
1733797500000|2024-12-10 02:25:00|6798.8|6796|6795.8|6793|6799.2|6796|6792.3|6789|160
1733797800000|2024-12-10 02:30:00|6795.2|6792.4|6799.8|6797|6801.2|6798|6795.2|6792|208
1733798100000|2024-12-10 02:35:00|6800.5|6796.7|6794.2|6791.4|6800.5|6797|6794.2|6791.4|162
1733798400000|2024-12-10 02:40:00|6794.5|6791.7|6793.2|6790.4|6796.2|6793.4|6793.2|6790.4|74
1733798700000|2024-12-10 02:45:00|6792.8|6790|6791.8|6789|6795.2|6792|6791.5|6788.4|324
1733799000000|2024-12-10 02:50:00|6792.2|6789.4|6790.8|6787|6793.2|6790.4|6787.8|6785|112
1733799300000|2024-12-10 02:55:00|6791.2|6788|6791.8|6789|6792.8|6790|6790.2|6787|98
1733799600000|2024-12-10 03:00:00|6792.5|6788.7|6793.2|6789.4|6795.8|6793|6790.8|6787.4|195
1733799900000|2024-12-10 03:05:00|6792.2|6789|6790.8|6788|6794.2|6791|6789.3|6786|107
1733800200000|2024-12-10 03:10:00|6791.2|6788.4|6789.8|6787|6791.2|6788.4|6787.8|6785|90
1733800500000|2024-12-10 03:15:00|6789.5|6786.7|6788.8|6786|6792.2|6789|6786.8|6783.5|91
1733800800000|2024-12-10 03:20:00|6789.2|6785.4|6786.8|6784|6789.8|6787|6786.5|6783.7|111
1733801100000|2024-12-10 03:25:00|6787.2|6783.4|6787.1|6784.3|6790.1|6787|6784.5|6781.7|129
1733801400000|2024-12-10 03:30:00|6786.8|6784|6793.8|6791|6796.8|6793.7|6786.8|6783.7|1085
1733801700000|2024-12-10 03:35:00|6794.5|6790.7|6792.8|6790|6795.5|6792|6792.4|6789.6|125
1733802000000|2024-12-10 03:40:00|6793.4|6789.6|6791.8|6789|6794.9|6791.6|6791.8|6788.5|61
1733802300000|2024-12-10 03:45:00|6791.1|6788.3|6793.4|6790.6|6793.8|6790.6|6790.8|6787.6|42
1733802600000|2024-12-10 03:50:00|6793.8|6790|6792.1|6788.3|6797.5|6794.3|6791.1|6788.3|463
1733802900000|2024-12-10 03:55:00|6791.8|6789|6788.5|6785.7|6792.5|6789.3|6788.1|6785.3|144
1733803200000|2024-12-10 04:00:00|6788.8|6786|6789.1|6786.3|6790.8|6787.3|6788|6784.7|131
1733803500000|2024-12-10 04:05:00|6789.5|6785.7|6788.5|6785.7|6790.8|6787.7|6787.8|6784.7|195
1733803800000|2024-12-10 04:10:00|6789.1|6785.3|6788.5|6784.7|6789.6|6786.7|6788.1|6784.7|53
1733804100000|2024-12-10 04:15:00|6788.1|6785.3|6789.1|6786.3|6791.1|6787.8|6788.1|6784.7|61
1733804400000|2024-12-10 04:20:00|6789.5|6785.7|6790.5|6787.7|6791.5|6788|6787.5|6784.3|61
1733804700000|2024-12-10 04:25:00|6790.1|6787.3|6790.1|6786.3|6790.5|6787.3|6789.5|6786.3|36
1733805000000|2024-12-10 04:30:00|6789.8|6787|6789.5|6786.7|6790.5|6787.7|6788.1|6784.3|74
1733805300000|2024-12-10 04:35:00|6789.1|6786.3|6790.5|6787.7|6791.1|6787.7|6789.1|6786.3|18
1733805600000|2024-12-10 04:40:00|6789.5|6786.7|6789.4|6786.6|6790.4|6787|6788.5|6785.6|32
1733805900000|2024-12-10 04:45:00|6789.7|6786.9|6790.4|6787.6|6792.8|6790|6789.7|6786.6|74
1733806200000|2024-12-10 04:50:00|6790.1|6787.3|6786.4|6783.6|6790.4|6787.6|6786.4|6783.6|130
1733806500000|2024-12-10 04:55:00|6786.8|6783|6779.8|6777|6786.8|6783.6|6779.8|6777|526
1733806800000|2024-12-10 05:00:00|6780.4|6777.6|6776.4|6773.6|6782.4|6779.6|6775.8|6772.6|429
1733807100000|2024-12-10 05:05:00|6776.7|6773.9|6780.8|6777|6780.8|6777.6|6776.4|6773.6|111
1733807400000|2024-12-10 05:10:00|6780.4|6777.6|6780.4|6777.6|6781.8|6779|6779.4|6776.3|75
1733807700000|2024-12-10 05:15:00|6780.1|6777.3|6778.4|6775.6|6780.8|6777.6|6778.4|6775|76
1733808000000|2024-12-10 05:20:00|6779.4|6776|6777.8|6775|6779.4|6776|6777.8|6774.6|31
1733808300000|2024-12-10 05:25:00|6777.5|6774.7|6775.4|6772.6|6778.8|6775.6|6775.1|6772.3|136
1733808600000|2024-12-10 05:30:00|6774.8|6771.6|6777.4|6774.6|6779.8|6776.6|6774.8|6771.6|152
1733808900000|2024-12-10 05:35:00|6777.1|6774.3|6779.8|6776|6779.8|6776.6|6777.1|6774.3|55
1733809200000|2024-12-10 05:40:00|6779.4|6776.6|6777.4|6774.6|6780.4|6777|6776.8|6774|51
1733809500000|2024-12-10 05:45:00|6777.1|6774.3|6780.4|6776.6|6781.8|6778.6|6776.8|6773.6|74
1733809800000|2024-12-10 05:50:00|6780.8|6777.6|6779.8|6777|6780.8|6778|6778.4|6775|42
1733810100000|2024-12-10 05:55:00|6780.4|6776.6|6779.7|6776.9|6780.9|6778|6778.1|6775|56
1733810400000|2024-12-10 06:00:00|6779.1|6775.9|6774.7|6771.9|6780.1|6776.9|6773.4|6770.6|165
1733810700000|2024-12-10 06:05:00|6775.7|6772.6|6776.7|6773.9|6778.7|6775.9|6775.4|6771.9|57
1733811000000|2024-12-10 06:10:00|6776.4|6773.6|6776.7|6773.9|6778.7|6775.6|6776.4|6773.2|107
1733811300000|2024-12-10 06:15:00|6777.4|6773.6|6776.4|6773.6|6778.7|6775.6|6775.7|6772.9|82
1733811600000|2024-12-10 06:20:00|6775.7|6772.9|6782.4|6779.6|6782.7|6779.9|6775.7|6772.6|161
1733811900000|2024-12-10 06:25:00|6782.7|6779.9|6785.4|6782.6|6787.9|6784.6|6782.7|6779.9|154
1733812200000|2024-12-10 06:30:00|6785.1|6782.3|6785|6781.2|6785.7|6782.6|6782.4|6778.9|69
1733812500000|2024-12-10 06:35:00|6784.4|6781.6|6789.7|6786.9|6791.7|6788.6|6783.7|6780.6|167
1733812800000|2024-12-10 06:40:00|6789.4|6786.6|6788|6784.2|6790.7|6787.6|6786.4|6783.2|72
1733813100000|2024-12-10 06:45:00|6787.4|6784.6|6782.4|6779.6|6789.7|6786.2|6782.4|6779.2|80
1733813400000|2024-12-10 06:50:00|6783|6779.2|6786.4|6783.6|6787.4|6784.6|6782.7|6779.2|99
1733813700000|2024-12-10 06:55:00|6787.4|6785.2|6788.4|6785.6|6788.7|6785.6|6785.7|6782.6|52
1733814000000|2024-12-10 07:00:00|6788.7|6784.9|6785.7|6782.9|6789.7|6785.9|6782.7|6779.6|186
1733814300000|2024-12-10 07:05:00|6786.4|6782.6|6790|6786.2|6791.4|6788.6|6786.1|6782.6|154
1733814600000|2024-12-10 07:10:00|6789.4|6786.6|6788.4|6785.6|6789.4|6786.6|6786|6783.2|64
1733814900000|2024-12-10 07:15:00|6789|6785.2|6786.7|6782.9|6790|6786.7|6784.4|6781.6|74
1733815200000|2024-12-10 07:20:00|6786.1|6783.3|6784|6780.2|6787.7|6784.5|6782.3|6779|101
1733815500000|2024-12-10 07:25:00|6784.7|6780.9|6785.3|6782.5|6786.3|6783.2|6784|6780.2|58
1733815800000|2024-12-10 07:30:00|6784.7|6781.9|6783.7|6779.9|6785.3|6782.5|6780.3|6777.5|592
1733816100000|2024-12-10 07:35:00|6783|6780.2|6782.3|6779.5|6783.7|6780.9|6779.3|6776.2|103
1733816400000|2024-12-10 07:40:00|6782|6779.2|6781.3|6778.5|6782.3|6779.2|6778.3|6775.5|78
1733816700000|2024-12-10 07:45:00|6782|6778.2|6787.3|6784.5|6788.7|6785.5|6779.3|6776.5|131
1733817000000|2024-12-10 07:50:00|6788|6784.2|6794.3|6790.5|6794.7|6791.5|6787.3|6784.2|226
1733817300000|2024-12-10 07:55:00|6794|6791.5|6788.7|6785.9|6794.3|6791.5|6788.3|6785.2|128
1733817600000|2024-12-10 08:00:00|6789.3|6785.5|6797.3|6794.5|6798.7|6795.5|6786|6783.2|587
1733817900000|2024-12-10 08:05:00|6797|6794.2|6801|6798.2|6804.3|6801.2|6792.3|6789.2|740
1733818200000|2024-12-10 08:10:00|6801.3|6797.5|6801|6797.2|6801.5|6798.2|6796.3|6793.2|282
1733818500000|2024-12-10 08:15:00|6800.3|6797.5|6806.3|6803.5|6809.3|6806.2|6800.3|6797.2|508
1733818800000|2024-12-10 08:20:00|6806|6803.2|6812|6809.2|6815|6812.2|6801.8|6798.5|1012
1733819100000|2024-12-10 08:25:00|6812.6|6808.8|6801.6|6798.8|6812.6|6809.2|6798|6794.8|693
1733819400000|2024-12-10 08:30:00|6802|6798.2|6805.3|6802.5|6806.5|6803.2|6797.3|6794.2|618
1733819700000|2024-12-10 08:35:00|6805|6802.2|6813.6|6810.8|6816.9|6813.8|6804.6|6801.2|470
1733820000000|2024-12-10 08:40:00|6813.9|6811.1|6816.3|6813.5|6821.9|6819.1|6813.9|6811.1|826
1733820300000|2024-12-10 08:45:00|6816.9|6813.1|6806.9|6803.1|6816.9|6813.5|6805.3|6802.5|674
1733820600000|2024-12-10 08:50:00|6807.3|6803.5|6812.9|6809.1|6815.9|6812.8|6803.3|6800.1|828
1733820900000|2024-12-10 08:55:00|6811.9|6808.8|6818.9|6815.1|6820.9|6818.1|6810.6|6807.8|394
1733821200000|2024-12-10 09:00:00|6818.6|6815.8|6813.6|6810.8|6823.9|6821.1|6810.6|6807.8|635
1733821500000|2024-12-10 09:05:00|6813.9|6811.1|6811.3|6808.5|6816.1|6813.1|6808.3|6804.8|575
1733821800000|2024-12-10 09:10:00|6812.3|6808.8|6817.3|6814.5|6820.6|6817.5|6811.3|6808.1|576
1733822100000|2024-12-10 09:15:00|6816.6|6813.8|6816.6|6813.8|6820.3|6817.5|6812.3|6809.5|429
1733822400000|2024-12-10 09:20:00|6816.3|6813.5|6813.6|6809.8|6819.6|6816.8|6812.3|6809.1|245
1733822700000|2024-12-10 09:25:00|6813.3|6810.5|6805.6|6802.8|6814.6|6811.5|6803.6|6800.8|479
1733823000000|2024-12-10 09:30:00|6805.3|6802.5|6792.6|6789.8|6808.6|6805.8|6791.6|6788.8|835
1733823300000|2024-12-10 09:35:00|6793.6|6790.5|6790.6|6787.8|6796|6792.9|6788.3|6785.2|404
1733823600000|2024-12-10 09:40:00|6791|6787.2|6791.3|6788.5|6795|6791.8|6788.1|6784.8|503
1733823900000|2024-12-10 09:45:00|6791|6788.2|6792.3|6789.5|6792.6|6789.8|6785.3|6781.8|493
1733824200000|2024-12-10 09:50:00|6792|6789.2|6792.6|6788.8|6792.8|6789.8|6787.3|6784.5|232
1733824500000|2024-12-10 09:55:00|6791.6|6788.5|6804.6|6801.8|6805.9|6803.1|6790.3|6787.5|394
1733824800000|2024-12-10 10:00:00|6805.6|6802.8|6794.2|6791.4|6808.2|6804.9|6793.7|6790.4|418
1733825100000|2024-12-10 10:05:00|6794.9|6792.1|6794.2|6791.4|6797.2|6793.8|6790.6|6787.8|271
1733825400000|2024-12-10 10:10:00|6793.6|6790.8|6795.6|6792.8|6798.9|6796.1|6793.6|6790.4|129
1733825700000|2024-12-10 10:15:00|6795.2|6792.4|6794.2|6790.4|6797.6|6794.8|6792.6|6789.4|215
1733826000000|2024-12-10 10:20:00|6794.6|6790.8|6802.2|6798.4|6804.2|6801.4|6792.6|6789.4|181
1733826300000|2024-12-10 10:25:00|6801.9|6799.1|6783.2|6780.4|6802.7|6799.4|6783.2|6780.4|396
1733826600000|2024-12-10 10:30:00|6784.2|6781.1|6783.9|6781.1|6786.9|6784.1|6777.9|6774.8|654
1733826900000|2024-12-10 10:35:00|6783.6|6780.8|6789.6|6785.8|6789.6|6786.1|6781.6|6778.4|188
1733827200000|2024-12-10 10:40:00|6789.9|6786.1|6780.9|6778.1|6789.9|6786.8|6778.9|6775.8|216
1733827500000|2024-12-10 10:45:00|6781.2|6778.4|6780.6|6776.8|6783.2|6780.1|6779.2|6776.1|265
1733827800000|2024-12-10 10:50:00|6779.9|6777.1|6769.6|6766.8|6781.6|6778.4|6767.9|6764.4|616
1733828100000|2024-12-10 10:55:00|6770.6|6767.8|6769.9|6767.1|6771.9|6769.1|6767.9|6764.6|391
1733828400000|2024-12-10 11:00:00|6770.3|6766.5|6759.9|6757.1|6770.3|6766.8|6754.9|6752.1|1273
1733828700000|2024-12-10 11:05:00|6760.3|6757.5|6768.9|6766.1|6771.6|6768.3|6758.3|6755.5|540
1733829000000|2024-12-10 11:10:00|6769.3|6765.1|6770.9|6768.1|6772.9|6770.1|6764.9|6762.1|286
1733829300000|2024-12-10 11:15:00|6770.6|6767.8|6778.6|6774.8|6781.6|6778.8|6763.9|6761.1|906
1733829600000|2024-12-10 11:20:00|6777.6|6775.1|6777.2|6773.4|6780.6|6777.4|6774.2|6770.7|401
1733829900000|2024-12-10 11:25:00|6776.8|6774|6783.5|6780.7|6783.9|6781.1|6775.5|6772.4|305
1733830200000|2024-12-10 11:30:00|6782.5|6779.7|6777.5|6774.7|6787.5|6784.7|6776.2|6773.2|416
1733830500000|2024-12-10 11:35:00|6778.2|6775.4|6782.8|6779|6784.1|6780.7|6770.5|6767.7|2182
1733830800000|2024-12-10 11:40:00|6781.5|6778.7|6779.1|6776.3|6782.1|6779.3|6777.1|6774.3|215
1733831100000|2024-12-10 11:45:00|6778.8|6776|6772.8|6770|6780.1|6777|6771.8|6769|222
1733831400000|2024-12-10 11:50:00|6773.1|6769.3|6773.1|6769.3|6775.1|6772|6772.1|6769|111
1733831700000|2024-12-10 11:55:00|6772.8|6770|6777.4|6774.6|6778.8|6776|6770.1|6767|221
1733832000000|2024-12-10 12:00:00|6777.8|6774|6794.1|6791.3|6794.1|6791.3|6775.3|6772|822
1733832300000|2024-12-10 12:05:00|6793.8|6791|6797.8|6795|6798.8|6795.3|6788.8|6785.6|498
1733832600000|2024-12-10 12:10:00|6798.1|6795.3|6797.4|6793.6|6799.8|6797|6794.8|6792|555
1733832900000|2024-12-10 12:15:00|6797.7|6794.6|6790.7|6787.9|6797.7|6794.9|6788.7|6785.9|355
1733833200000|2024-12-10 12:20:00|6791.1|6788.3|6786.1|6783.3|6794.1|6791.3|6785.6|6782.3|295
1733833500000|2024-12-10 12:25:00|6785.7|6782.9|6782.7|6779.9|6788.1|6784.3|6781.7|6778.9|218
1733833800000|2024-12-10 12:30:00|6783.1|6780.3|6778.1|6775.3|6783.7|6780.3|6777.7|6774.9|231
1733834100000|2024-12-10 12:35:00|6777.7|6774.9|6782.7|6779.9|6786.1|6782.9|6776.7|6773.9|292
1733834400000|2024-12-10 12:40:00|6782.4|6779.6|6787.7|6784.9|6789.4|6786.3|6781.7|6778.3|379
1733834700000|2024-12-10 12:45:00|6789.1|6786.3|6797.1|6793.3|6797.7|6794.6|6787.7|6784.3|354
1733835000000|2024-12-10 12:50:00|6796.7|6793.9|6792.7|6789.9|6798.1|6795.3|6791.7|6788.9|293
1733835300000|2024-12-10 12:55:00|6793.1|6790.3|6799.7|6796.9|6800.7|6797.6|6791.1|6787.9|478
1733835600000|2024-12-10 13:00:00|6799.4|6796.6|6802.1|6799.3|6809.7|6806.9|6796.1|6792.9|1286
1733835900000|2024-12-10 13:05:00|6801.7|6798.9|6796.7|6793.9|6803.1|6800|6796.1|6793.3|907
1733836200000|2024-12-10 13:10:00|6797.1|6793.3|6791.7|6788.9|6797.7|6794.3|6791.4|6787.9|582
1733836500000|2024-12-10 13:15:00|6792.1|6789.3|6790.1|6787.3|6801.1|6797.9|6789.7|6785.9|829
1733836800000|2024-12-10 13:20:00|6790.7|6786.9|6791.1|6787.3|6794.1|6791.3|6788.1|6784.8|469
1733837100000|2024-12-10 13:25:00|6790.7|6787.9|6790|6787.2|6798|6794.8|6789.3|6786.5|2885
1733837400000|2024-12-10 13:30:00|6790.3|6787.5|6795.3|6792.5|6797.3|6794.5|6787.3|6784.2|504
1733837700000|2024-12-10 13:35:00|6795.6|6792.8|6804.3|6801.5|6806.3|6803.5|6794|6790.8|703
1733838000000|2024-12-10 13:40:00|6805|6801.2|6798.3|6795.5|6805.3|6802.5|6795|6791.8|600
1733838300000|2024-12-10 13:45:00|6798.6|6795.8|6808.3|6805.5|6811.3|6808.5|6796.6|6793.2|2119
1733838600000|2024-12-10 13:50:00|6808.6|6804.8|6812.6|6809.8|6813.3|6810.1|6801.3|6798.5|832
1733838900000|2024-12-10 13:55:00|6811.9|6809.1|6813.3|6810.5|6814.6|6811.8|6800.6|6797.5|1575
1733839200000|2024-12-10 14:00:00|6812.9|6810.1|6838.5|6835.7|6839.5|6835.9|6811.9|6808.5|5659
1733839500000|2024-12-10 14:05:00|6839.2|6835.4|6833.2|6830.4|6839.5|6836.4|6823.5|6820.4|4492
1733839800000|2024-12-10 14:10:00|6833.5|6830.7|6832.2|6829.4|6835.5|6832|6827.2|6824.4|876
1733840100000|2024-12-10 14:15:00|6832.5|6829.7|6832.2|6829.4|6838.2|6835|6825.5|6821.7|1190
1733840400000|2024-12-10 14:20:00|6832.8|6829|6823.2|6820.4|6833.5|6830.7|6819.2|6816.4|1723
1733840700000|2024-12-10 14:25:00|6823.5|6819.7|6824.2|6821.4|6825.5|6822.4|6816|6812.2|1387
1733841000000|2024-12-10 14:30:00|6824.5|6821.7|6821.5|6818.7|6829.5|6826.7|6813.5|6810.1|1829
1733841300000|2024-12-10 14:35:00|6822.2|6818.4|6807.2|6803.4|6824.2|6821.1|6805.5|6802.7|1621
1733841600000|2024-12-10 14:40:00|6806.7|6803.9|6818.5|6815.7|6829.8|6827|6806.2|6803.1|4552
1733841900000|2024-12-10 14:45:00|6818.2|6814.7|6826.2|6823.4|6831.5|6828.4|6813.9|6811.1|2699
1733842200000|2024-12-10 14:50:00|6826.5|6822.7|6818.5|6815.7|6833.2|6830.4|6817.9|6814.7|1380
1733842500000|2024-12-10 14:55:00|6817.9|6814.7|6820.2|6817.4|6820.2|6817.4|6808.5|6805.7|2661
1733842800000|2024-12-10 15:00:00|6819.9|6817.1|6816.2|6813.4|6822.9|6820.1|6811.9|6809.1|1273
1733843100000|2024-12-10 15:05:00|6815.9|6813.1|6828.5|6825.7|6828.9|6826.1|6815.6|6812.1|1798
1733843400000|2024-12-10 15:10:00|6828.9|6826.1|6829.1|6826.3|6832.8|6830|6824.8|6821.7|1438
1733843700000|2024-12-10 15:15:00|6829.5|6826.7|6819.1|6816.3|6830.8|6827.7|6816.8|6813.5|1630
1733844000000|2024-12-10 15:20:00|6819.5|6816.7|6816.5|6813.7|6824.5|6821.7|6815.5|6812.7|1345
1733844300000|2024-12-10 15:25:00|6816.1|6813.3|6824.2|6821.4|6826.8|6823.4|6814.8|6811.7|2020
1733844600000|2024-12-10 15:30:00|6823.8|6821|6848.5|6845.7|6849.5|6846.3|6821.8|6818.9|4474
1733844900000|2024-12-10 15:35:00|6848.1|6845.3|6845.1|6842.3|6849.5|6846.7|6841.1|6838|2397
1733845200000|2024-12-10 15:40:00|6844.8|6842|6854.4|6851.6|6856.8|6854|6844.1|6841.3|1793
1733845500000|2024-12-10 15:45:00|6854.1|6851.3|6865.7|6862.9|6872|6868.9|6849.8|6847|3508
1733845800000|2024-12-10 15:50:00|6866.4|6863.6|6863.4|6860.6|6870.2|6867.2|6859.4|6856.6|2490
1733846100000|2024-12-10 15:55:00|6863.7|6860.9|6867.4|6864.6|6868.4|6865.6|6863|6859.6|1678
1733846400000|2024-12-10 16:00:00|6867.7|6864.9|6868|6865.2|6869.7|6866.9|6855.4|6852.1|2935
1733846700000|2024-12-10 16:05:00|6867.7|6864.9|6875.7|6872.9|6878.7|6875.9|6867.7|6864.2|2922
1733847000000|2024-12-10 16:10:00|6876|6873.2|6879.7|6876.9|6882|6878.9|6873.7|6870.9|2779
1733847300000|2024-12-10 16:15:00|6880|6876.2|6875.3|6871.5|6881.7|6878.9|6868.7|6865.5|3012
1733847600000|2024-12-10 16:20:00|6874.7|6871.9|6863.7|6860.9|6876.7|6873.5|6859.7|6856.9|2317
1733847900000|2024-12-10 16:25:00|6863|6860.2|6863.7|6860.9|6870|6866.9|6860.7|6857.9|1878
1733848200000|2024-12-10 16:30:00|6865|6861.2|6877.6|6874.8|6879.1|6876.2|6863|6859.8|2768
1733848500000|2024-12-10 16:35:00|6877|6874.2|6875.6|6872.8|6878.6|6875.8|6868.6|6865.8|1121
1733848800000|2024-12-10 16:40:00|6876|6873.2|6877.6|6874.8|6881|6877.7|6874.6|6871.8|908
1733849100000|2024-12-10 16:45:00|6878|6875.2|6882|6879.2|6883|6880.2|6876|6872.8|971
1733849400000|2024-12-10 16:50:00|6882.6|6878.8|6873.6|6870.8|6883|6879.8|6872.6|6869.8|1201
1733849700000|2024-12-10 16:55:00|6873.3|6870.5|6878.6|6874.8|6879|6875.8|6872.3|6869.5|635
1733850000000|2024-12-10 17:00:00|6879|6875.8|6873|6870.2|6879.1|6875.8|6866.6|6863.2|2284
1733850300000|2024-12-10 17:05:00|6872.6|6869.8|6868.6|6865.8|6874|6870.8|6867|6863.8|531
1733850600000|2024-12-10 17:10:00|6869.3|6866.5|6873.6|6870.8|6875|6871.8|6865.6|6862.8|737
1733850900000|2024-12-10 17:15:00|6874.6|6871.8|6871|6867.2|6875.3|6872.5|6868|6865.2|869
1733851200000|2024-12-10 17:20:00|6870.6|6867.8|6865.6|6862.8|6873.6|6870.8|6864.6|6861.7|945
1733851500000|2024-12-10 17:25:00|6865.3|6862.5|6860.6|6856.8|6866|6863.2|6858.6|6855.8|1103
1733851800000|2024-12-10 17:30:00|6860.2|6857.4|6862.6|6859.8|6863|6860.2|6858.3|6854.8|574
1733852100000|2024-12-10 17:35:00|6863|6860.2|6864.6|6861.8|6867|6863.2|6860.6|6857.8|837
1733852400000|2024-12-10 17:40:00|6864|6861.2|6859.6|6856.8|6865.6|6862.8|6858.9|6855.8|790
1733852700000|2024-12-10 17:45:00|6859.9|6857.1|6863.6|6860.8|6864.9|6862.1|6857.6|6854.8|516
1733853000000|2024-12-10 17:50:00|6863.9|6861.1|6868.6|6865.8|6868.9|6865.8|6859.3|6856.5|612
1733853300000|2024-12-10 17:55:00|6869.2|6865.4|6866.6|6863.8|6871.9|6868.8|6866.6|6863.1|1086
1733853600000|2024-12-10 18:00:00|6866.9|6864.1|6859.9|6856.1|6866.9|6864.1|6857.9|6854.8|1338
1733853900000|2024-12-10 18:05:00|6859.6|6856.8|6856.6|6853.8|6860.6|6857.8|6855.1|6851.8|1325
1733854200000|2024-12-10 18:10:00|6856|6853.2|6855.3|6852.5|6858.6|6855.8|6853.3|6850.1|1840
1733854500000|2024-12-10 18:15:00|6855.9|6852.1|6852.6|6848.8|6856.9|6853.5|6846|6842.8|1708
1733854800000|2024-12-10 18:20:00|6852|6849.2|6856.3|6853.5|6857.6|6854.5|6850|6847.2|639
1733855100000|2024-12-10 18:25:00|6856.6|6853.8|6851.3|6848.5|6856.6|6853.8|6851.3|6848.5|579
1733855400000|2024-12-10 18:30:00|6851.6|6848.8|6849.3|6846.5|6854.6|6851.5|6848.3|6845.5|770
1733855700000|2024-12-10 18:35:00|6849.6|6846.8|6849.6|6846.8|6854.8|6851.5|6847.6|6844.5|879
1733856000000|2024-12-10 18:40:00|6850|6847.2|6849.3|6846.5|6854.6|6851.5|6848.3|6845.5|656
1733856300000|2024-12-10 18:45:00|6850.3|6847.5|6847|6844.2|6850.6|6847.5|6844.3|6841.5|1114
1733856600000|2024-12-10 18:50:00|6846.6|6843.8|6847.6|6844.8|6849.6|6846.5|6844.6|6841.5|503
1733856900000|2024-12-10 18:55:00|6848.6|6845.2|6850.2|6847.4|6853.2|6850.4|6848|6844.8|998
1733857200000|2024-12-10 19:00:00|6850.6|6847.8|6853.5|6850.7|6858.9|6856.1|6848.2|6845.4|2832
1733857500000|2024-12-10 19:05:00|6853.9|6851.1|6851.2|6848.4|6857.9|6854.7|6845.9|6843.1|1874
1733857800000|2024-12-10 19:10:00|6850.9|6848.1|6847.5|6843.7|6851.9|6848.7|6842.2|6839.1|1620
1733858100000|2024-12-10 19:15:00|6846.9|6844.1|6850.5|6847.7|6850.5|6847.7|6844.5|6841.1|1571
1733858400000|2024-12-10 19:20:00|6850.2|6847.4|6862.4|6859.6|6864.4|6861.6|6850.2|6847.4|6629
1733858700000|2024-12-10 19:25:00|6862.1|6859.3|6837.6|6834.8|6862.4|6859.3|6832.7|6829.9|23372
1733859000000|2024-12-10 19:30:00|6838.2|6835.4|6834.2|6831.4|6839.6|6836.1|6833.2|6830.4|4439
1733859300000|2024-12-10 19:35:00|6834.6|6830.8|6829.2|6826.4|6837.6|6834.4|6829.2|6826.4|1161
1733859600000|2024-12-10 19:40:00|6829.6|6825.8|6817.9|6815.1|6829.6|6826.1|6815.3|6812.1|2126
1733859900000|2024-12-10 19:45:00|6818.3|6815.5|6811.9|6809.1|6818.9|6815.5|6810.9|6808.1|1094
1733860200000|2024-12-10 19:50:00|6811.4|6808.1|6810.6|6807.8|6813.3|6810.1|6807.9|6805.1|478
1733860500000|2024-12-10 19:55:00|6810.3|6807.5|6816.9|6814.1|6817.3|6814.5|6810.3|6807.5|533
1733860800000|2024-12-10 20:00:00|6817.3|6814.5|6817.9|6815.1|6825.1|6822.1|6817.3|6814.5|866
1733861100000|2024-12-10 20:05:00|6817.6|6814.8|6819.2|6816.4|6822.8|6819.8|6817.6|6814.8|618
1733861400000|2024-12-10 20:10:00|6819.5|6816.7|6814.2|6811.4|6819.5|6816.7|6812.2|6809.4|680
1733861700000|2024-12-10 20:15:00|6814.5|6810.7|6814.5|6811.7|6817.5|6814.4|6813.2|6810.4|322
1733862000000|2024-12-10 20:20:00|6814.2|6811.4|6817.2|6814.4|6817.5|6814.7|6812.9|6809.1|891
1733862300000|2024-12-10 20:25:00|6817.5|6813.7|6815.5|6812.7|6819.7|6816.4|6815.5|6812.7|299
1733862600000|2024-12-10 20:30:00|6815.3|6812.5|6818.5|6815.7|6819.9|6817.1|6812.2|6809.4|477
1733862900000|2024-12-10 20:35:00|6819.2|6816.4|6819.2|6816.4|6820.5|6817.4|6818.2|6815|283
1733863200000|2024-12-10 20:40:00|6818.8|6815.4|6818.5|6815.7|6823.5|6820.4|6818.2|6815.2|562
1733863500000|2024-12-10 20:45:00|6818.2|6815.4|6815.5|6812.7|6821.5|6818.4|6815.2|6812|368
1733863800000|2024-12-10 20:50:00|6815.9|6813.1|6813.2|6810.4|6818.5|6815.4|6813.2|6810.4|293
1733864100000|2024-12-10 20:55:00|6813.5|6810.7|6816.5|6813.7|6816.5|6813.7|6811.2|6808.4|479
1733864400000|2024-12-10 21:00:00|6816.2|6813.4|6817.5|6814.7|6818.9|6815.7|6815.5|6812.2|198
1733864700000|2024-12-10 21:05:00|6818.5|6815.3|6815.1|6812.3|6818.9|6816.1|6815.1|6812.3|103
1733865000000|2024-12-10 21:10:00|6815.5|6812.7|6814.1|6811.3|6817.5|6814.1|6813.1|6810.3|75
1733865300000|2024-12-10 21:15:00|6814.5|6811.7|6815.5|6811.7|6816.5|6813.7|6813.5|6810.3|177
1733865600000|2024-12-10 21:20:00|6814.9|6812.1|6813.5|6810.7|6817.5|6814.3|6813.5|6810.7|221
1733865900000|2024-12-10 21:25:00|6813.2|6810.4|6814.5|6810.7|6815.8|6812.3|6812.9|6809.7|213
1733866200000|2024-12-10 21:30:00|6814.6|6810.8|6823.5|6819.7|6824.8|6821.7|6811.1|6807.3|662
1733866500000|2024-12-10 21:35:00|6823.1|6820.3|6824.8|6822|6826.5|6823.3|6822.1|6818.3|210
1733866800000|2024-12-10 21:40:00|6825.5|6822.7|6825.5|6822.7|6826.8|6824|6824.5|6821.3|354
1733867100000|2024-12-10 21:45:00|6825.8|6822|6826.5|6823.7|6828.5|6825.3|6824.5|6821.3|244
1733867400000|2024-12-10 21:50:00|6827.1|6823.3|6823.5|6820.7|6827.5|6824.3|6822.5|6819.3|91
1733867700000|2024-12-10 21:55:00|6823.8|6820|6825.5|6821.7|6825.5|6822.3|6822.5|6819.3|135
1733871600000|2024-12-10 23:00:00|6826.7|6822.9|6824.1|6820.3|6827.3|6823.9|6822.4|6819.3|204
1733871900000|2024-12-10 23:05:00|6823.4|6820.6|6823.4|6820.6|6825.4|6822|6823|6819.2|62
1733872200000|2024-12-10 23:10:00|6824|6820.2|6824|6821.2|6825|6821.6|6823|6820.2|40
1733872500000|2024-12-10 23:15:00|6824.4|6821.6|6825.4|6822.6|6826|6822.9|6824|6821.2|42
1733872800000|2024-12-10 23:20:00|6826|6822.2|6826.4|6823.6|6826.4|6823.6|6824.4|6821.2|55
1733873100000|2024-12-10 23:25:00|6826.8|6824|6828.8|6825|6828.8|6825|6826|6823.2|22
1733873400000|2024-12-10 23:30:00|6828.4|6825.6|6831|6827.2|6831.4|6828.6|6828.4|6825.2|68
1733873700000|2024-12-10 23:35:00|6830.4|6827.6|6830|6826.2|6832|6828.6|6829.4|6826.2|48
1733874000000|2024-12-10 23:40:00|6830.7|6827.2|6831.4|6828.6|6831.7|6828.9|6829.7|6825.9|80
1733874300000|2024-12-10 23:45:00|6831|6828.2|6830.4|6827.6|6831.5|6828.2|6830.4|6827.2|29
1733874600000|2024-12-10 23:50:00|6830.1|6827.3|6828.4|6825.6|6830.1|6827.3|6828.4|6825.2|23
1733874900000|2024-12-10 23:55:00|6828|6825.2|6828.4|6824.6|6828.4|6825.6|6826.4|6823.2|41
1733875200000|2024-12-11 00:00:00|6827.7|6824.9|6827.4|6824.6|6828.7|6825.9|6827.4|6824.2|26
1733875500000|2024-12-11 00:05:00|6828|6825.2|6829.6|6826.8|6831|6827.2|6828|6825.2|42
1733875800000|2024-12-11 00:10:00|6830|6827.2|6832.6|6829.8|6833.6|6830.3|6830|6826.8|36
1733876100000|2024-12-11 00:15:00|6833|6829.2|6832.6|6829.8|6833.3|6830|6831.6|6828.5|48
1733876400000|2024-12-11 00:20:00|6833.3|6829.5|6833.6|6830.8|6834.6|6831.8|6832.6|6829.5|39
1733876700000|2024-12-11 00:25:00|6834|6831.2|6834.3|6831.5|6834.3|6831.5|6833.6|6830.5|14
1733877000000|2024-12-11 00:30:00|6833.6|6830.8|6833.3|6830.5|6834.3|6830.8|6832.6|6829.5|32
1733877300000|2024-12-11 00:35:00|6833.6|6829.8|6831.6|6828.8|6833.6|6830.5|6831.3|6827.8|27
1733877600000|2024-12-11 00:40:00|6832.3|6828.5|6829.2|6826.4|6833|6829.8|6829.2|6826.4|57
1733877900000|2024-12-11 00:45:00|6829.9|6826.1|6833.2|6829.4|6833.2|6830.1|6829.6|6826.1|87
1733878200000|2024-12-11 00:50:00|6832.6|6829.8|6834.6|6831.8|6836.6|6833.8|6832.6|6829.4|128
1733878500000|2024-12-11 00:55:00|6834.3|6831.5|6833.6|6830.8|6834.3|6831.5|6831.6|6828.4|66
1733878800000|2024-12-11 01:00:00|6834|6830.2|6841.6|6838.8|6843|6839.8|6832.6|6829.4|329
1733879100000|2024-12-11 01:05:00|6841.3|6838.5|6842.6|6839.8|6843|6839.8|6839.6|6836.2|194
1733879400000|2024-12-11 01:10:00|6843|6840.2|6844.6|6840.8|6844.9|6841.5|6842.6|6839.2|71
1733879700000|2024-12-11 01:15:00|6843.9|6841.1|6842.9|6839.1|6844.9|6841.8|6840.9|6837.8|88
1733880000000|2024-12-11 01:20:00|6842.6|6839.8|6845.6|6842.8|6845.9|6842.8|6841.6|6838.4|119
1733880300000|2024-12-11 01:25:00|6845.9|6843.1|6845.9|6842.1|6845.9|6843.1|6843.9|6840.8|70
1733880600000|2024-12-11 01:30:00|6845.6|6842.8|6848.6|6845.8|6849.6|6846.1|6844.6|6841.8|113
1733880900000|2024-12-11 01:35:00|6849.9|6846.1|6865.6|6862.8|6866.3|6863.1|6848.9|6845.8|757
1733881200000|2024-12-11 01:40:00|6865.3|6862.5|6863.9|6860.1|6865.3|6862.5|6860.2|6857.1|209
1733881500000|2024-12-11 01:45:00|6863.6|6860.8|6865.9|6863.1|6866.9|6864.1|6863.6|6860.1|284
1733881800000|2024-12-11 01:50:00|6865.6|6862.8|6867.6|6863.8|6867.9|6864.5|6863.9|6860.8|143
1733882100000|2024-12-11 01:55:00|6867.2|6863.4|6864.6|6861.8|6867.6|6864.8|6864.2|6861.4|92
1733882400000|2024-12-11 02:00:00|6864.2|6861.4|6866.5|6863.7|6867.2|6863.7|6862.9|6859.7|165
1733882700000|2024-12-11 02:05:00|6867.5|6864.7|6868.5|6865.7|6869.5|6866.7|6867.5|6864.7|123
1733883000000|2024-12-11 02:10:00|6868.2|6865.4|6877.8|6875|6878.8|6876|6866.5|6863.4|405
1733883300000|2024-12-11 02:15:00|6878.1|6875.3|6875.8|6873|6879.2|6876.4|6874.5|6871.7|146
1733883600000|2024-12-11 02:20:00|6875.5|6872.7|6876.2|6873.4|6877.2|6874|6875.2|6872|118
1733883900000|2024-12-11 02:25:00|6876.5|6873.7|6879.8|6877|6880.2|6877.4|6876.2|6873|167
1733884200000|2024-12-11 02:30:00|6880.8|6877.5|6877.5|6874.7|6883.8|6880.6|6875.5|6872.4|798
1733884500000|2024-12-11 02:35:00|6878.2|6874.4|6880.2|6877.4|6881.5|6877.7|6877.5|6874.4|185
1733884800000|2024-12-11 02:40:00|6880.5|6876.7|6877.5|6874.7|6880.5|6877.2|6874.2|6871.4|210
1733885100000|2024-12-11 02:45:00|6877.9|6875.1|6877.8|6875|6879.3|6876.3|6876.1|6873|140
1733885400000|2024-12-11 02:50:00|6878.1|6874.3|6877.1|6874.3|6878.5|6875.7|6875.1|6872.3|200
1733885700000|2024-12-11 02:55:00|6877.8|6874|6875.8|6873|6879.8|6876.5|6875.8|6873|174
1733886000000|2024-12-11 03:00:00|6876.4|6872.6|6876.8|6874|6877.8|6875|6873.8|6871|185
1733886300000|2024-12-11 03:05:00|6876.4|6873.6|6875.4|6872.6|6877.1|6874|6872.4|6869.6|219
1733886600000|2024-12-11 03:10:00|6875.8|6872|6877.8|6875|6878.8|6875.6|6874.8|6871.6|89
1733886900000|2024-12-11 03:15:00|6878.4|6874.6|6880.4|6877.6|6880.4|6877.6|6877.8|6874.6|117
1733887200000|2024-12-11 03:20:00|6881.4|6878.6|6881.4|6878.6|6881.8|6878.6|6879.4|6876.6|251
1733887500000|2024-12-11 03:25:00|6880.8|6878|6877.7|6874.9|6880.8|6878|6877.4|6874.6|139
1733887800000|2024-12-11 03:30:00|6877.4|6874.6|6875.7|6872.9|6877.7|6874.9|6874.1|6870.9|436
1733888100000|2024-12-11 03:35:00|6876.1|6873.3|6873.4|6870.6|6876.1|6873.3|6873|6870.2|26
1733888400000|2024-12-11 03:40:00|6873|6870.2|6874.4|6871.6|6874.4|6871.6|6871.4|6868.6|34
1733888700000|2024-12-11 03:45:00|6875|6871.2|6876.7|6873.9|6878|6875.2|6875|6871.2|98
1733889000000|2024-12-11 03:50:00|6877.4|6873.6|6875|6872.2|6877.7|6874.9|6874.7|6871.6|47
1733889300000|2024-12-11 03:55:00|6874.7|6871.9|6876.4|6873.6|6877.4|6874.6|6874.7|6871.4|67
1733889600000|2024-12-11 04:00:00|6876|6873.2|6874.4|6871.6|6876.4|6873.6|6873.4|6870.6|68
1733889900000|2024-12-11 04:05:00|6874.7|6871.9|6877.4|6874.6|6878.7|6875.6|6874.7|6871.6|51
1733890200000|2024-12-11 04:10:00|6877.7|6874.9|6874.7|6871.9|6877.7|6874.9|6873.3|6870.5|57
1733890500000|2024-12-11 04:15:00|6874|6871.2|6871.7|6868.9|6874|6871.2|6871|6868.2|82
1733890800000|2024-12-11 04:20:00|6871.3|6868.5|6871.7|6868.9|6872.7|6869.5|6870.3|6867.5|62
1733891100000|2024-12-11 04:25:00|6872.3|6868.5|6872.7|6869.9|6872.7|6869.9|6871.3|6868.5|12
1733891400000|2024-12-11 04:30:00|6872.4|6869.6|6874.3|6871.5|6875.7|6872.5|6871.3|6868.5|120
1733891700000|2024-12-11 04:35:00|6874|6871.2|6874.3|6871.5|6875.8|6872.5|6873.3|6870.5|56
1733892000000|2024-12-11 04:40:00|6874|6871.2|6874.3|6871.5|6875.3|6872.3|6873.3|6870.5|26
1733892300000|2024-12-11 04:45:00|6874.7|6871.9|6873.3|6870.5|6874.7|6871.9|6872.7|6869.4|40
1733892600000|2024-12-11 04:50:00|6874.3|6871.2|6875.3|6871.5|6875.7|6872.2|6872.3|6869.5|102
1733892900000|2024-12-11 04:55:00|6874.7|6871.9|6872.7|6869.9|6875.7|6872.5|6872.7|6869.5|35
1733893200000|2024-12-11 05:00:00|6873.3|6870.5|6874.7|6871.9|6875|6872.2|6872.7|6869.5|80
1733893500000|2024-12-11 05:05:00|6875.3|6871.5|6872.7|6869.9|6875.7|6872.5|6872.3|6868.9|37
1733893800000|2024-12-11 05:10:00|6873.3|6869.5|6874.7|6871.9|6875.3|6872.5|6872.9|6869.5|25
1733894100000|2024-12-11 05:15:00|6875|6872.2|6873.3|6870.5|6875|6872.2|6871.7|6868.4|73
1733894400000|2024-12-11 05:20:00|6872.9|6870.1|6873.3|6870.5|6874|6871.2|6872.7|6869.5|35
1733894700000|2024-12-11 05:25:00|6873.7|6870.9|6874.6|6871.8|6874.7|6871.9|6872.7|6869.5|31
1733895000000|2024-12-11 05:30:00|6874.3|6871.5|6873.6|6870.8|6876.3|6873.5|6871.6|6868.5|169
1733895300000|2024-12-11 05:35:00|6873.9|6871.1|6877.9|6875.1|6878.8|6875.5|6873.9|6871.1|246
1733895600000|2024-12-11 05:40:00|6878.3|6875.5|6880.9|6878.1|6882.3|6879.5|6877.9|6875.1|125
1733895900000|2024-12-11 05:45:00|6881.3|6878.5|6880.9|6878.1|6882.9|6879.7|6879.6|6876.5|78
1733896200000|2024-12-11 05:50:00|6879.9|6877.1|6884.3|6881.5|6885.3|6882.5|6879.9|6877.1|149
1733896500000|2024-12-11 05:55:00|6883.9|6881.1|6880.9|6877.1|6884.3|6881.1|6880.5|6876.7|54
1733896800000|2024-12-11 06:00:00|6880.5|6877.7|6884.9|6882.1|6886|6882.7|6879.9|6877.1|92
1733897100000|2024-12-11 06:05:00|6885.5|6881.7|6884.3|6881.5|6887.3|6883.8|6883.9|6881.1|88
1733897400000|2024-12-11 06:10:00|6883.9|6881.1|6880.2|6876.4|6884.9|6881.5|6879.2|6876.4|89
1733897700000|2024-12-11 06:15:00|6879.6|6876.8|6874.9|6872.1|6880.2|6877.1|6873.2|6870.4|184
1733898000000|2024-12-11 06:20:00|6875.5|6871.7|6880.5|6876.7|6880.5|6877.1|6874.9|6871.6|87
1733898300000|2024-12-11 06:25:00|6879.9|6877.1|6883.9|6881.1|6885.2|6882.1|6878.5|6875.4|140
1733898600000|2024-12-11 06:30:00|6883.2|6880.4|6879.2|6876.4|6883.2|6880.4|6878.5|6875.4|104
1733898900000|2024-12-11 06:35:00|6879.6|6876.8|6881.9|6879.1|6882.2|6879.4|6878.9|6875.8|58
1733899200000|2024-12-11 06:40:00|6882.2|6879.4|6884.2|6881.4|6884.9|6881.4|6881.9|6879.1|113
1733899500000|2024-12-11 06:45:00|6883.9|6881.1|6885.2|6881.4|6886.9|6883.7|6883.8|6880.7|107
1733899800000|2024-12-11 06:50:00|6884.8|6882|6885.8|6883|6887.6|6884.8|6883.8|6881|105
1733900100000|2024-12-11 06:55:00|6886.2|6883.4|6889.5|6886.7|6891.8|6888.7|6885.8|6882.5|332
1733900400000|2024-12-11 07:00:00|6889.2|6886.4|6880.9|6877.1|6889.2|6886.4|6880.2|6876.8|271
1733900700000|2024-12-11 07:05:00|6880.3|6877.5|6873.6|6870.8|6883.9|6880.8|6872.6|6869.6|1064
1733901000000|2024-12-11 07:10:00|6873.9|6870.1|6869.6|6866.8|6874.9|6871.8|6866.9|6864|500
1733901300000|2024-12-11 07:15:00|6869.9|6866.1|6872.6|6869.8|6874.9|6871.4|6867.3|6864.1|467
1733901600000|2024-12-11 07:20:00|6872.9|6870.1|6867.6|6863.8|6873.9|6870.8|6866.9|6863.8|159
1733901900000|2024-12-11 07:25:00|6866.9|6864.1|6858.6|6855.8|6867.9|6864.8|6858.2|6855.1|512
1733902200000|2024-12-11 07:30:00|6858.9|6856.1|6857.5|6853.7|6860.9|6857.7|6856.5|6853.4|309
1733902500000|2024-12-11 07:35:00|6856.9|6854.1|6852.9|6850.1|6857.4|6854.1|6852.2|6849.4|278
1733902800000|2024-12-11 07:40:00|6853.5|6849.7|6852.5|6848.7|6856.5|6853.7|6850.2|6847.4|332
1733903100000|2024-12-11 07:45:00|6851.9|6849.1|6848.3|6845.5|6852.9|6850.1|6846.3|6843.2|1482
1733903400000|2024-12-11 07:50:00|6848.6|6845.8|6852.3|6849.5|6852.8|6849.8|6847|6843.5|216
1733903700000|2024-12-11 07:55:00|6852.6|6848.8|6851.3|6848.5|6853.6|6850.5|6849.3|6846.1|267
1733904000000|2024-12-11 08:00:00|6852.3|6849.1|6847.3|6844.5|6852.9|6850.1|6846.3|6843.5|288
1733904300000|2024-12-11 08:05:00|6846.9|6844.1|6854.3|6850.5|6856.3|6853.1|6845.6|6842.3|385
1733904600000|2024-12-11 08:10:00|6854.6|6850.8|6855.2|6852.4|6858.4|6855.5|6853.3|6850.5|346
1733904900000|2024-12-11 08:15:00|6854.9|6852.1|6855.2|6852.4|6861.2|6858.1|6854.9|6852.1|192
1733905200000|2024-12-11 08:20:00|6855.9|6852.1|6852.6|6849.8|6859.2|6856.1|6851.9|6849.1|337
1733905500000|2024-12-11 08:25:00|6853.2|6849.4|6859.2|6856.4|6861.4|6858.1|6850.9|6848.1|663
1733905800000|2024-12-11 08:30:00|6858.9|6856.1|6852.2|6849.4|6859.7|6856.4|6851.6|6848.4|319
1733906100000|2024-12-11 08:35:00|6851.9|6849.1|6851.2|6848.4|6858.9|6856.1|6850.2|6846.4|327
1733906400000|2024-12-11 08:40:00|6851.5|6848.7|6853.9|6851.1|6857.2|6854.1|6848.2|6845.4|280
1733906700000|2024-12-11 08:45:00|6854.2|6850.4|6857.9|6855.1|6866|6862.7|6849.6|6846.4|374
1733907000000|2024-12-11 08:50:00|6858.2|6855.4|6863.5|6860.7|6864.5|6861.7|6853.5|6850.7|365
1733907300000|2024-12-11 08:55:00|6863.1|6859.7|6869.5|6866.7|6869.8|6866.7|6863.1|6859.7|427
1733907600000|2024-12-11 09:00:00|6870.1|6867.3|6871.5|6867.7|6874.8|6871.7|6863.1|6860.3|428
1733907900000|2024-12-11 09:05:00|6871.8|6868.7|6868.8|6865|6871.8|6868.7|6866.5|6863.7|306
1733908200000|2024-12-11 09:10:00|6868.2|6865.4|6878.5|6875.7|6878.5|6875.7|6867.5|6864.3|320
1733908500000|2024-12-11 09:15:00|6877.1|6874.3|6893.1|6890.3|6898.4|6895.6|6877.1|6874.3|1773
1733908800000|2024-12-11 09:20:00|6892.7|6889.9|6891.7|6888.9|6896.1|6893.3|6887.1|6884.3|970
1733909100000|2024-12-11 09:25:00|6892.1|6888.3|6901.1|6897.3|6902.5|6899.7|6891.1|6888.3|826
1733909400000|2024-12-11 09:30:00|6900.7|6898.3|6907.1|6904.3|6908.8|6905.6|6900.5|6897.3|652
1733909700000|2024-12-11 09:35:00|6907.4|6904.6|6907.1|6903.3|6910.4|6907.3|6905.1|6901.9|493
1733910000000|2024-12-11 09:40:00|6906.7|6903.9|6908.1|6904.3|6912.2|6909.3|6906.7|6903.3|656
1733910300000|2024-12-11 09:45:00|6907.7|6904.9|6906.1|6903.3|6908.1|6905.3|6899.7|6896.9|511
1733910600000|2024-12-11 09:50:00|6907.1|6903.9|6898.7|6895.9|6907.2|6904.3|6898.7|6895.9|357
1733910900000|2024-12-11 09:55:00|6898.4|6895.6|6900.1|6897.3|6900.7|6897.5|6895.1|6891.9|247
1733911200000|2024-12-11 10:00:00|6900.7|6896.9|6909.7|6906.9|6912.1|6908.9|6900.3|6896.9|700
1733911500000|2024-12-11 10:05:00|6910.1|6907.3|6909|6906.2|6913.1|6910.3|6909|6905.9|370
1733911800000|2024-12-11 10:10:00|6910|6906.9|6910.7|6907.9|6912.4|6909.2|6907|6903.9|231
1733912100000|2024-12-11 10:15:00|6911|6908.2|6905.7|6901.9|6912|6908.9|6904.7|6901.9|470
1733912400000|2024-12-11 10:20:00|6905.3|6902.5|6905|6901.2|6908|6905.2|6903.3|6899.5|1543
1733912700000|2024-12-11 10:25:00|6904.7|6900.9|6907|6904.2|6911|6907.9|6904|6900.9|321
1733913000000|2024-12-11 10:30:00|6907.4|6904.6|6895.7|6892.9|6908|6904.9|6894|6891.2|460
1733913300000|2024-12-11 10:35:00|6895|6892.2|6895|6891.2|6896.2|6893.2|6890.7|6887.9|546
1733913600000|2024-12-11 10:40:00|6894.4|6891.6|6898.3|6895.5|6902.7|6899.5|6893|6889.9|393
1733913900000|2024-12-11 10:45:00|6898.6|6895.8|6900.6|6897.8|6902.8|6899.5|6897.6|6894.8|154
1733914200000|2024-12-11 10:50:00|6900.4|6897.6|6901.6|6898.8|6905|6901.2|6898.3|6894.8|181
1733914500000|2024-12-11 10:55:00|6901.4|6898.6|6899.6|6896.8|6902.3|6899.5|6899|6896.2|153
1733914800000|2024-12-11 11:00:00|6899.4|6896.6|6909|6905.2|6909.6|6906.5|6895.6|6892.8|530
1733915100000|2024-12-11 11:05:00|6908.6|6905.8|6903.6|6900.8|6909.3|6906.5|6903|6899.8|210
1733915400000|2024-12-11 11:10:00|6904|6901.2|6904|6900.2|6906|6903.2|6901.6|6898.8|209
1733915700000|2024-12-11 11:15:00|6903|6899.8|6895.4|6891.6|6904|6901.2|6890|6887.2|1551
1733916000000|2024-12-11 11:20:00|6895|6892.2|6895|6892.2|6897.4|6894.2|6892.7|6889.6|211
1733916300000|2024-12-11 11:25:00|6895.4|6892.6|6895.7|6891.9|6895.7|6892.6|6889.6|6886.6|237
1733916600000|2024-12-11 11:30:00|6895.4|6891.6|6900|6897.2|6901.2|6898.4|6893.4|6890.2|746
1733916900000|2024-12-11 11:35:00|6899.6|6896.8|6898|6895.2|6901|6897.8|6897.6|6894.7|118
1733917200000|2024-12-11 11:40:00|6898.6|6894.8|6906.9|6904.1|6907.9|6904.7|6897.6|6894.8|1454
1733917500000|2024-12-11 11:45:00|6907.2|6903.4|6917.5|6914.7|6930|6926.7|6904.9|6901.4|1546
1733917800000|2024-12-11 11:50:00|6917.9|6915.1|6920.8|6917|6922.8|6919.4|6916.5|6913.7|402
1733918100000|2024-12-11 11:55:00|6921.2|6917.4|6917.5|6914.7|6921.8|6919|6915.8|6913|310
1733918400000|2024-12-11 12:00:00|6918.2|6915.4|6917.8|6915|6920.8|6918|6915.2|6912|383
1733918700000|2024-12-11 12:05:00|6917.5|6914|6928.8|6926|6928.8|6926|6917.5|6914|840
1733919000000|2024-12-11 12:10:00|6929.1|6926.3|6931.8|6929|6935.2|6932|6928.5|6925|2422
1733919300000|2024-12-11 12:15:00|6932.2|6928.4|6932.8|6930|6936.2|6933.4|6931.5|6928.4|637
1733919600000|2024-12-11 12:20:00|6933.8|6929.7|6929.8|6926|6936.5|6933.7|6929.5|6926|684
1733919900000|2024-12-11 12:25:00|6929.2|6926.4|6931.8|6929|6933.8|6930.4|6924.5|6921|484
1733920200000|2024-12-11 12:30:00|6932.2|6929.4|6928.8|6926|6933.2|6930.4|6926.8|6923.9|369
1733920500000|2024-12-11 12:35:00|6928.4|6925.6|6931.4|6928.6|6933.8|6931|6928.4|6925.6|414
1733920800000|2024-12-11 12:40:00|6931.2|6928.4|6925.8|6923|6935.2|6931.9|6925.2|6922.4|424
1733921100000|2024-12-11 12:45:00|6925.4|6922.6|6921.8|6919|6926.4|6923.4|6915.8|6912.4|1088
1733921400000|2024-12-11 12:50:00|6921.2|6918.4|6918.5|6915.7|6924.8|6921.6|6917.5|6914.7|667
1733921700000|2024-12-11 12:55:00|6919.5|6915.4|6915.9|6913.1|6921.5|6918.7|6914.5|6911.4|582
1733922000000|2024-12-11 13:00:00|6916.5|6913.7|6906.5|6903.7|6916.9|6913.7|6905.2|6901.9|1853
1733922300000|2024-12-11 13:05:00|6906.2|6903.4|6913.2|6910.4|6915.2|6911.7|6905.9|6902.7|594
1733922600000|2024-12-11 13:10:00|6914.2|6911.4|6914.2|6911.4|6916.2|6912.4|6909.8|6906.4|1198
1733922900000|2024-12-11 13:15:00|6915.2|6911|6914.8|6912|6918.2|6915|6909.4|6906.6|663
1733923200000|2024-12-11 13:20:00|6915.1|6912.3|6920.4|6917.6|6924.1|6921|6912.1|6909.3|616
1733923500000|2024-12-11 13:25:00|6920.8|6918|6921.3|6917.5|6930.4|6926.6|6918.1|6915|1618
1733923800000|2024-12-11 13:30:00|6921.8|6918|6914.8|6912|6924.4|6921.1|6911.4|6908.6|854
1733924100000|2024-12-11 13:35:00|6915.1|6912.3|6919.1|6915.3|6920.9|6918|6909.1|6906.3|1253
1733924400000|2024-12-11 13:40:00|6918.8|6916|6926.8|6923|6927.8|6924.3|6915.1|6912.3|915
1733924700000|2024-12-11 13:45:00|6926.4|6923.6|6921.7|6917.9|6928.8|6925.5|6917.1|6914|867
1733925000000|2024-12-11 13:50:00|6921.1|6918.3|6925.4|6921.6|6928.7|6925.6|6918.4|6915.2|758
1733925300000|2024-12-11 13:55:00|6924.7|6922.6|6915.7|6911.9|6925.4|6922.6|6911.4|6908.6|1154
1733925600000|2024-12-11 14:00:00|6916.7|6912.9|6918.4|6915.6|6925.7|6922.6|6909.4|6906.3|2558
1733925900000|2024-12-11 14:05:00|6918.7|6915.9|6918.7|6914.9|6923.7|6920.3|6912.1|6908.9|917
1733926200000|2024-12-11 14:10:00|6918.1|6915.3|6922.1|6919.3|6922.7|6919.6|6908.5|6905.7|2725
1733926500000|2024-12-11 14:15:00|6922.5|6918.7|6913.7|6910.9|6923.4|6920.6|6911.1|6908.3|1469
1733926800000|2024-12-11 14:20:00|6914.3|6910.5|6922.7|6919.9|6926.7|6923.5|6913.7|6910.5|1424
1733927100000|2024-12-11 14:25:00|6922.3|6919.5|6922.3|6919.5|6926.7|6923.5|6918.7|6915.5|1293
1733927400000|2024-12-11 14:30:00|6922.1|6919.3|6919.3|6916.5|6923.7|6920.3|6912.3|6909.5|1847
1733927700000|2024-12-11 14:35:00|6919.1|6916.3|6899.1|6896.3|6923.7|6920.5|6898.1|6895.3|2872
1733928000000|2024-12-11 14:40:00|6898.7|6895.9|6908.7|6905.9|6911.8|6908.9|6893.1|6890.3|2144
1733928300000|2024-12-11 14:45:00|6909.1|6905.3|6911.7|6908.9|6913.7|6910.9|6906.1|6903.3|1302
1733928600000|2024-12-11 14:50:00|6912.1|6909.3|6916.3|6913.5|6916.7|6913.5|6903.7|6900.5|1552
1733928900000|2024-12-11 14:55:00|6915.9|6913.1|6922.2|6919.4|6924.9|6921.8|6911.3|6908.5|2112
1733929200000|2024-12-11 15:00:00|6922.6|6919.8|6924.2|6920.4|6928.3|6925|6912.6|6909.8|5131
1733929500000|2024-12-11 15:05:00|6923.8|6921|6920.6|6917.8|6929.2|6926.4|6920.2|6917.4|3900
1733929800000|2024-12-11 15:10:00|6920.2|6917.4|6936.2|6932.4|6937.2|6934|6916.2|6912.8|4133
1733930100000|2024-12-11 15:15:00|6935.8|6933.4|6935.2|6931.4|6940.3|6937|6933.6|6930.4|1682
1733930400000|2024-12-11 15:20:00|6934.8|6932|6922.2|6919.4|6937.6|6934.8|6921.2|6918.2|1813
1733930700000|2024-12-11 15:25:00|6922.5|6919.7|6923.4|6919.6|6926.5|6922.7|6918.5|6915.4|1775
1733931000000|2024-12-11 15:30:00|6925.2|6917.4|6922.4|6919.6|6929.4|6926.6|6908.9|6904.9|7067
1733931300000|2024-12-11 15:35:00|6921.9|6918.6|6911.2|6908.4|6926.8|6923.2|6905.8|6903|3495
1733931600000|2024-12-11 15:40:00|6910.9|6908.1|6888.9|6886.1|6910.9|6908.1|6882.5|6879.7|4246
1733931900000|2024-12-11 15:45:00|6889.5|6885.7|6899.5|6896.7|6901.1|6898|6887.9|6884.6|3914
1733932200000|2024-12-11 15:50:00|6900.1|6896.3|6913.1|6910.3|6915.1|6912|6899.6|6896.3|2408
1733932500000|2024-12-11 15:55:00|6912.8|6910|6922.8|6919|6924|6921.2|6906.8|6904|3044
1733932800000|2024-12-11 16:00:00|6922.4|6919.6|6922|6918.2|6929.6|6926.5|6917|6914.2|4128
1733933100000|2024-12-11 16:05:00|6922.4|6918.6|6918|6915.2|6924.4|6921.2|6916|6913.2|1074
1733933400000|2024-12-11 16:10:00|6918.4|6915.6|6940|6937.2|6940.6|6937.5|6918|6914.2|3490
1733933700000|2024-12-11 16:15:00|6939.8|6937|6937.4|6934.6|6945|6941.8|6935|6931.6|2093
1733934000000|2024-12-11 16:20:00|6938|6934.2|6939.6|6935.8|6942.6|6939.5|6934.7|6931.7|2391
1733934300000|2024-12-11 16:25:00|6939.2|6936.4|6937|6934.2|6943.6|6940.4|6934.6|6931.8|2164
1733934600000|2024-12-11 16:30:00|6938|6935.2|6934.6|6931.8|6939.6|6936.8|6927|6923.8|1543
1733934900000|2024-12-11 16:35:00|6935|6932.2|6942|6939.2|6944.6|6941.4|6930.6|6927.8|2484
1733935200000|2024-12-11 16:40:00|6941.6|6938.8|6955.5|6952.7|6964.9|6961.7|6939.2|6936.4|4463
1733935500000|2024-12-11 16:45:00|6955.9|6953.1|6971.5|6968.7|6975.5|6972.7|6955.2|6952.4|7186
1733935800000|2024-12-11 16:50:00|6971.7|6968.9|6966.5|6963.7|6974.1|6970.9|6961.7|6958.9|3053
1733936100000|2024-12-11 16:55:00|6966.7|6963.9|6963.5|6960.7|6967.5|6964.7|6954.8|6951.9|2078
1733936400000|2024-12-11 17:00:00|6964.1|6960.3|6965.5|6962.7|6969.8|6966.7|6961.8|6958.5|1280
1733936700000|2024-12-11 17:05:00|6965.8|6962|6962.5|6959.7|6970.2|6967.4|6959.7|6956.9|2457
1733937000000|2024-12-11 17:10:00|6963.5|6960.7|6961.5|6958.7|6966.8|6963.7|6958.8|6955.7|1222
1733937300000|2024-12-11 17:15:00|6961.8|6959|6963.7|6960.9|6967.8|6964.6|6960.7|6957.9|1063
1733937600000|2024-12-11 17:20:00|6964.1|6961.3|6966.7|6963.9|6967.4|6964.6|6960.1|6957.3|1279
1733937900000|2024-12-11 17:25:00|6966.4|6963.6|6967.4|6963.6|6968.8|6965.9|6959.4|6956.6|1186
1733938200000|2024-12-11 17:30:00|6967.1|6964.3|6965.8|6962|6968.1|6965.3|6959.9|6957.1|1763
1733938500000|2024-12-11 17:35:00|6965.4|6962.6|6972.5|6969.7|6974.6|6971.4|6964.2|6960.9|1740
1733938800000|2024-12-11 17:40:00|6973.2|6969.4|6970.2|6967.4|6976.8|6973.7|6970.2|6967.4|1916
1733939100000|2024-12-11 17:45:00|6970.5|6967.7|6975.2|6972.4|6975.9|6973|6970.2|6967.2|1129
1733939400000|2024-12-11 17:50:00|6975.5|6972.7|6969.9|6967.1|6975.5|6972.7|6966.2|6963.4|3787
1733939700000|2024-12-11 17:55:00|6970.9|6968.1|6968.7|6965.9|6973.5|6970.7|6967.9|6965.1|1498
1733940000000|2024-12-11 18:00:00|6969.3|6966.5|6965.9|6963.1|6970.3|6967.1|6964.3|6961.1|908
1733940300000|2024-12-11 18:05:00|6966.3|6962.5|6956.9|6954.1|6967.9|6965.1|6956.8|6953.5|1314
1733940600000|2024-12-11 18:10:00|6957.6|6954.8|6955.9|6953.1|6958.3|6955.1|6952.9|6950.1|996
1733940900000|2024-12-11 18:15:00|6956.3|6952.5|6959.1|6956.3|6960.5|6957.2|6952.9|6949.7|2058
1733941200000|2024-12-11 18:20:00|6959.5|6955.7|6955.1|6952.3|6961.1|6958.3|6955.1|6952.3|864
1733941500000|2024-12-11 18:25:00|6954.9|6952.1|6970.1|6966.3|6970.5|6967.7|6954.9|6951.7|1656
1733941800000|2024-12-11 18:30:00|6969.5|6966.7|6977.7|6973.9|6978.1|6975.3|6969.1|6966.2|1920
1733942100000|2024-12-11 18:35:00|6977.4|6974.6|6979.1|6976.3|6979.7|6976.6|6975.1|6971.9|2655
1733942400000|2024-12-11 18:40:00|6979.5|6975.7|6982.4|6979.6|6985.7|6982.6|6978.7|6975.3|2152
1733942700000|2024-12-11 18:45:00|6982.7|6979.9|6990.4|6987.6|6990.9|6987.6|6981.4|6978.6|1102
1733943000000|2024-12-11 18:50:00|6990.7|6986.9|6987.1|6983.3|6992.9|6989.9|6986.1|6982.7|1779
1733943300000|2024-12-11 18:55:00|6986.5|6983.7|6984.5|6981.7|6989.1|6985.7|6982.5|6979.3|794
1733943600000|2024-12-11 19:00:00|6984.8|6981|6986.1|6983.3|6988.5|6985.3|6982.5|6979.3|1123
1733943900000|2024-12-11 19:05:00|6986.3|6983.5|6992.3|6989.5|6995.3|6992.2|6986.3|6983.5|2123
1733944200000|2024-12-11 19:10:00|6993.1|6990.3|6990.7|6987.9|6993.7|6990.5|6984.3|6981.5|2185
1733944500000|2024-12-11 19:15:00|6990.3|6987.5|6995.3|6992.5|6995.7|6992.9|6988.1|6985.3|1424
1733944800000|2024-12-11 19:20:00|6995.7|6992.9|7006.6|7003.8|7014.3|7011.4|6995.2|6991.9|8020
1733945100000|2024-12-11 19:25:00|7006.2|7002.8|7000.2|6997.4|7010.3|7007.5|6994.1|6991.3|15027
1733945400000|2024-12-11 19:30:00|7000.6|6997.8|7009.2|7006.4|7011.9|7009|6998.6|6995.8|5819
1733945700000|2024-12-11 19:35:00|7009.6|7006.8|7007.6|7004.8|7013.2|7010|7006.6|7003.3|2492
1733946000000|2024-12-11 19:40:00|7007.8|7005|7010|7007.2|7011.8|7009|7004.8|7001.4|1608
1733946300000|2024-12-11 19:45:00|7010.4|7006.6|7007.4|7004.6|7010.7|7007.6|7006|7002.6|1095
1733946600000|2024-12-11 19:50:00|7007.8|7005|7006.8|7004|7009.4|7006|7004.8|7002|812
1733946900000|2024-12-11 19:55:00|7007|7004.2|7013|7010.2|7015.8|7013|7007|7004.2|1062
1733947200000|2024-12-11 20:00:00|7012.8|7010|7011|7008.2|7014|7011.2|7009.8|7006.6|1099
1733947500000|2024-12-11 20:05:00|7011.4|7007.6|7016|7013.2|7016.8|7014|7010.8|7007.6|561
1733947800000|2024-12-11 20:10:00|7016.6|7012.8|7019|7016.2|7020.4|7017.2|7013.8|7011|1140
1733948100000|2024-12-11 20:15:00|7019.4|7016.6|7018|7015.2|7019.8|7017|7012.3|7009.5|1509
1733948400000|2024-12-11 20:20:00|7019.4|7015.6|7018|7015.2|7020.4|7017.2|7018|7014.8|465
1733948700000|2024-12-11 20:25:00|7018.8|7016|7008.7|7005.9|7019.4|7016.2|7007|7004.2|1889
1733949000000|2024-12-11 20:30:00|7009|7006.2|7007.4|7004.6|7010.4|7007.6|7005.7|7002.6|923
1733949300000|2024-12-11 20:35:00|7007|7004.2|7005.7|7002.9|7008.7|7005.6|7005|7002.2|458
1733949600000|2024-12-11 20:40:00|7006.4|7002.6|7000.4|6997.6|7006.4|7002.9|6999.7|6996.9|663
1733949900000|2024-12-11 20:45:00|7000.7|6997.9|7001.3|6998.5|7003.5|7000.5|6999.7|6996.6|491
1733950200000|2024-12-11 20:50:00|7001.7|6998.9|7002|6999.2|7003|7000.2|7000|6997.2|896
1733950500000|2024-12-11 20:55:00|7002.3|6999.5|6999|6996.2|7003|7000.2|6998|6994.8|556
1733950800000|2024-12-11 21:00:00|6998.7|6995.9|7001.3|6997.5|7001.3|6998.2|6997.7|6994.5|381
1733951100000|2024-12-11 21:05:00|7000.7|6997.9|7002.3|6999.5|7003.3|6999.7|7000.7|6997.4|141
1733951400000|2024-12-11 21:10:00|7003|6999.2|7000.9|6998.1|7003.3|7000.2|7000.6|6997.1|317
1733951700000|2024-12-11 21:15:00|7001.6|6997.8|7000.9|6997.1|7002.3|6999.1|6999.9|6997.1|165
1733952000000|2024-12-11 21:20:00|7001.3|6997.5|6998.9|6996.1|7001.3|6998.1|6998.9|6996.1|103
1733952300000|2024-12-11 21:25:00|6999.3|6996.5|6995.7|6992.9|7000.3|6996.5|6994.7|6991.9|495
1733952600000|2024-12-11 21:30:00|6996.1|6993.3|6996.1|6993.3|6997.1|6993.9|6994.7|6991.9|157
1733952900000|2024-12-11 21:35:00|6995.7|6992.9|6995.3|6991.5|6998.8|6995.9|6994.7|6991.5|359
1733953200000|2024-12-11 21:40:00|6994.7|6991.9|6995.3|6992.5|6996.3|6993.1|6993.7|6990.9|624
1733953500000|2024-12-11 21:45:00|6995.5|6992.7|6995.3|6991.5|6996.3|6993.5|6993.9|6990.7|120
1733953800000|2024-12-11 21:50:00|6994.7|6991.9|6999.3|6996.5|7000.9|6997.5|6994.3|6991.5|169
1733954100000|2024-12-11 21:55:00|6999.9|6996.1|7003.3|6999.5|7006.4|7003.1|6999.3|6996.1|405
1733958000000|2024-12-11 23:00:00|7008.8|7006|7005.2|7002.4|7009.8|7006.5|7000.8|6997.3|475
1733958300000|2024-12-11 23:05:00|7004.8|7002|7006.2|7003.4|7007.8|7005|7003.8|7000.6|111
1733958600000|2024-12-11 23:10:00|7006.8|7003|7008.8|7006|7009.8|7007|7006.8|7003|108
1733958900000|2024-12-11 23:15:00|7010.6|7007.8|7006.8|7004|7010.6|7007.8|7006.2|7003|49
1733959200000|2024-12-11 23:20:00|7006.4|7003.6|7003.8|7001|7007.2|7004|7003.8|7001|72
1733959500000|2024-12-11 23:25:00|7003.2|7000.4|7003.2|7000.4|7004.2|7001.4|7002.8|7000|91
1733959800000|2024-12-11 23:30:00|7002.8|6999.4|7000.8|6998|7004.6|7001.4|7000.8|6998|87
1733960100000|2024-12-11 23:35:00|7001.8|6999|7003.2|7000.4|7003.2|7000.4|7000.6|6997.8|45
1733960400000|2024-12-11 23:40:00|7002.8|7000|7002.8|7000|7003.8|7000.4|7001.8|6998|52
1733960700000|2024-12-11 23:45:00|7003.2|7000.4|7004.8|7002|7005.8|7003|7002.8|6999.6|53
1733961000000|2024-12-11 23:50:00|7005.2|7002.4|7005.2|7002.4|7006.2|7003|7005.2|7002|35
1733961300000|2024-12-11 23:55:00|7004.8|7002|7003.8|7000|7004.8|7002|7002.8|7000|35
1733961600000|2024-12-12 00:00:00|7003.1|7000.3|7002.1|6999.3|7004.5|7001.3|7001.8|6998.7|53
1733961900000|2024-12-12 00:05:00|7002.5|6999.7|7000.8|6998|7002.5|6999.7|7000.8|6998|81
1733962200000|2024-12-12 00:10:00|7001.1|6997.3|7000.8|6998|7001.1|6998|7000.1|6996.8|37
1733962500000|2024-12-12 00:15:00|7000.4|6997|7001.1|6998.3|7001.1|6998.3|6999.7|6996.9|40
1733962800000|2024-12-12 00:20:00|7001.7|6998.9|7003.7|6999.9|7004.1|7000.9|7001.7|6998.9|99
1733963100000|2024-12-12 00:25:00|7002.7|7000.3|7001.7|6998.9|7003.7|7000.3|7001.7|6998.9|18
1733963400000|2024-12-12 00:30:00|7002|6999.2|7005.7|7002.9|7006.1|7002.9|7002|6999.2|100
1733963700000|2024-12-12 00:35:00|7006.1|7002.3|7003.1|7000.3|7006.1|7002.7|7000.7|6997.5|100
1733964000000|2024-12-12 00:40:00|7003.5|7000.7|7003.1|7000.3|7004.1|7000.9|7002.1|6999.2|63
1733964300000|2024-12-12 00:45:00|7003.5|6999.7|7006.1|7002.3|7006.1|7002.7|7003.1|6999.3|46
1733964600000|2024-12-12 00:50:00|7005.7|7002.9|7007.5|7004.7|7009.5|7006.7|7004.5|7001.3|147
1733964900000|2024-12-12 00:55:00|7008.1|7004.3|7007.1|7003.3|7009.5|7006.3|7005.7|7002.9|115
1733965200000|2024-12-12 01:00:00|7007.5|7003.7|7004.1|7001.3|7010.1|7006.9|7000.7|6997.7|697
1733965500000|2024-12-12 01:05:00|7004.3|7001.5|7003.7|7000.9|7007.7|7004.7|7001.7|6998.5|149
1733965800000|2024-12-12 01:10:00|7004.1|7001.3|7002.2|6999.4|7005.1|7001.7|6997.2|6994.4|786
1733966100000|2024-12-12 01:15:00|7002.8|7000|6999.6|6996.8|7003.2|7000|6997.6|6994.4|635
1733966400000|2024-12-12 01:20:00|6999.8|6997|7003|7000.2|7004|7000.8|6999.8|6997|125
1733966700000|2024-12-12 01:25:00|7003.6|6999.8|7000.3|6997.5|7003.6|7000.8|6998.7|6995.5|1002
1733967000000|2024-12-12 01:30:00|7000|6997.2|6991.7|6988.9|7000|6997.2|6990.7|6987.9|1366
1733967300000|2024-12-12 01:35:00|6992.1|6989.3|6989.7|6985.9|6993.1|6989.9|6989.1|6985.8|204
1733967600000|2024-12-12 01:40:00|6989.1|6986.3|6990.7|6986.9|6992.1|6988.9|6987.7|6984.9|162
1733967900000|2024-12-12 01:45:00|6990.1|6987.3|6989.1|6986.3|6992.1|6988.9|6988.5|6985.3|152
1733968200000|2024-12-12 01:50:00|6990.1|6986.9|6991.1|6988.3|6991.7|6988.9|6985.7|6982.9|179
1733968500000|2024-12-12 01:55:00|6990.7|6987.9|6991.1|6988.3|6993.7|6990.9|6988.7|6985.9|182
1733968800000|2024-12-12 02:00:00|6991.7|6987.9|6991.7|6988.9|6995.1|6991.9|6989.1|6986.3|315
1733969100000|2024-12-12 02:05:00|6992.3|6988.5|6988.7|6985.9|6992.7|6989.9|6987.7|6984.9|194
1733969400000|2024-12-12 02:10:00|6988.3|6985.5|6995.9|6993.1|6996.3|6993.1|6988.1|6984.9|283
1733969700000|2024-12-12 02:15:00|6995.3|6992.1|6993.3|6990.5|6995.9|6992.5|6991.7|6988.5|80
1733970000000|2024-12-12 02:20:00|6992.9|6990.1|6990.9|6988.1|6993.3|6990.5|6988.9|6985.1|97
1733970300000|2024-12-12 02:25:00|6991.3|6988.5|6991.7|6988.9|6992.7|6989.5|6987.9|6984.9|353
1733970600000|2024-12-12 02:30:00|6992|6989.2|6993.6|6989.8|6995.7|6992.9|6989.7|6986.5|240
1733970900000|2024-12-12 02:35:00|6993.3|6990.5|6996.6|6993.8|6998.3|6995.1|6992.3|6989.5|101
1733971200000|2024-12-12 02:40:00|6996.9|6994.1|6997.6|6993.8|6998.6|6995.8|6994.3|6991.1|90
1733971500000|2024-12-12 02:45:00|6997.3|6994.5|6996.6|6993.8|6998|6994.8|6995.1|6991.8|117
1733971800000|2024-12-12 02:50:00|6996.3|6993.5|6996.6|6993.8|6998.2|6994.8|6994.9|6992.1|195
1733972100000|2024-12-12 02:55:00|6996.2|6993.4|6996.2|6993.4|6998.6|6995.4|6995.2|6992.4|81
1733972400000|2024-12-12 03:00:00|6996.6|6993.8|7001.6|6998.8|7001.6|6998.8|6996|6993.2|144
1733972700000|2024-12-12 03:05:00|7002.2|6998.4|7002.2|6999.4|7004.7|7001.4|7000.6|6997.4|113
1733973000000|2024-12-12 03:10:00|7002.6|6999.8|7001.2|6998.4|7004.6|7001.2|7001.2|6998|40
1733973300000|2024-12-12 03:15:00|7001.6|6998.8|7004.6|7001.8|7005.6|7002.8|7001.6|6998.3|106
1733973600000|2024-12-12 03:20:00|7003.6|7000.8|7004.6|7000.8|7006.6|7003.4|7002.2|6999.4|154
1733973900000|2024-12-12 03:25:00|7003.6|7000.4|7006.2|7003.4|7006.8|7004|7002.6|6999.8|133
1733974200000|2024-12-12 03:30:00|7005.8|7003|7000.2|6997.4|7006.2|7003.4|6999.6|6996.8|109
1733974500000|2024-12-12 03:35:00|6999.8|6997|6995|6992.2|7000.6|6997.4|6994|6990.8|261
1733974800000|2024-12-12 03:40:00|6996|6993.2|6996|6993.2|6998|6995.2|6994.6|6991.8|132
1733975100000|2024-12-12 03:45:00|6996.3|6993.5|6999|6996.2|6999|6996.2|6996|6993.2|34
1733975400000|2024-12-12 03:50:00|6998.6|6995.8|6997|6994.2|6999|6996.2|6996.6|6993.8|60
1733975700000|2024-12-12 03:55:00|6997.6|6993.8|6998.9|6996.1|6998.9|6996.1|6996.3|6993.1|65
1733976000000|2024-12-12 04:00:00|6999.9|6996.5|6995.6|6991.8|6999.9|6996.5|6994.6|6991.8|122
1733976300000|2024-12-12 04:05:00|6994.9|6992.1|6994.9|6992.1|6995.9|6993.1|6994.3|6991.1|53
1733976600000|2024-12-12 04:10:00|6995.9|6993.1|6995.9|6993.1|6996.6|6993.8|6994.9|6992.1|58
1733976900000|2024-12-12 04:15:00|6996.6|6992.8|6996.5|6993.7|6996.9|6994.1|6996.5|6992.8|30
1733977200000|2024-12-12 04:20:00|6996.9|6994.1|6996.9|6994.1|6998.5|6995.7|6996.5|6993.7|55
1733977500000|2024-12-12 04:25:00|6997.5|6993.7|6998.9|6996.1|6999.9|6996.7|6996.5|6993.7|120
1733977800000|2024-12-12 04:30:00|6998.5|6995.7|6999.5|6995.7|6999.5|6996.1|6997.9|6994.7|29
1733978100000|2024-12-12 04:35:00|6998.9|6996.7|6998.5|6995.7|6999.9|6996.7|6997.9|6995.1|53
1733978400000|2024-12-12 04:40:00|6998.9|6995.1|6998.9|6996.1|6999.9|6996.7|6997.9|6994.7|26
1733978700000|2024-12-12 04:45:00|6998.5|6995.7|7000.5|6997.7|7001.9|6999.1|6997.9|6994.7|53
1733979000000|2024-12-12 04:50:00|7000.9|6998.1|7001.5|6998.7|7001.9|6998.7|7000.3|6997.1|36
1733979300000|2024-12-12 04:55:00|7002.1|6998.3|7004.5|7001.7|7005.6|7002.3|7001.5|6998.3|105
1733979600000|2024-12-12 05:00:00|7004.7|7001.9|7002.9|7000.1|7005.5|7002.7|7002.1|6998.7|51
1733979900000|2024-12-12 05:05:00|7002.5|6999.7|7001.5|6998.7|7004.5|7001.7|7000.9|6997.7|30
1733980200000|2024-12-12 05:10:00|7001.7|6998.9|7005.5|7001.7|7005.5|7002.1|7001.7|6998.9|31
1733980500000|2024-12-12 05:15:00|7004.9|7002.1|7006.5|7003.7|7007.3|7004.5|7004.1|7001.3|70
1733980800000|2024-12-12 05:20:00|7006.3|7003.5|7005.5|7002.7|7006.9|7003.7|7004.9|7002.1|22
1733981100000|2024-12-12 05:25:00|7005.7|7002.9|7007.1|7004.3|7007.2|7004.3|7005.1|7002.3|73
1733981400000|2024-12-12 05:30:00|7007.5|7004.7|7015.5|7012.7|7016.5|7013.3|7005.1|7002.3|254
1733981700000|2024-12-12 05:35:00|7016.1|7012.3|7014.2|7011.4|7018.5|7015.4|7013.2|7009.9|333
1733982000000|2024-12-12 05:40:00|7014.9|7011.1|7017.2|7014.4|7019.7|7016.4|7012.2|7009.1|161
1733982300000|2024-12-12 05:45:00|7017.6|7014.8|7018.5|7015.7|7020.1|7017.3|7013.8|7010.5|222
1733982600000|2024-12-12 05:50:00|7019.1|7016.3|7021.5|7017.7|7022.1|7018.9|7016.5|7013.3|252
1733982900000|2024-12-12 05:55:00|7021.1|7018.3|7013.1|7010.3|7021.5|7018.3|7010.6|7007.3|269
1733983200000|2024-12-12 06:00:00|7013.4|7010.6|7014.4|7011.6|7016.1|7012.6|7013.1|7010.1|100
1733983500000|2024-12-12 06:05:00|7014.1|7011.3|7017.4|7014.6|7018.8|7015.6|7014.1|7011.3|91
1733983800000|2024-12-12 06:10:00|7017.1|7014.3|7015.4|7012.6|7017.1|7014.3|7011.4|7008.6|126
1733984100000|2024-12-12 06:15:00|7015.8|7012|7013.8|7011|7016.8|7013.6|7012.4|7009.6|115
1733984400000|2024-12-12 06:20:00|7014.4|7010.6|7008.8|7006|7014.8|7011.6|7008.8|7006|60
1733984700000|2024-12-12 06:25:00|7008.4|7005.6|7009.8|7007|7011.4|7008|7006.4|7003.6|94
1733985000000|2024-12-12 06:30:00|7010.4|7006.6|7008.8|7006|7011.2|7008|7007.2|7004.4|113
1733985300000|2024-12-12 06:35:00|7008.2|7005.4|7008.4|7005.6|7009.8|7006.6|7006.4|7003.5|69
1733985600000|2024-12-12 06:40:00|7008.8|7005|7009.8|7007|7010.4|7007.6|7007.2|7004|103
1733985900000|2024-12-12 06:45:00|7009.4|7006.6|7006.4|7002.6|7010.4|7007.2|7003.4|7000.6|178
1733986200000|2024-12-12 06:50:00|7006.8|7003.6|7008.4|7005.6|7010.8|7007.6|7005.8|7002.6|107
1733986500000|2024-12-12 06:55:00|7008.8|7006|7007.8|7005|7009.8|7007|7006.4|7003|73
1733986800000|2024-12-12 07:00:00|7008.2|7004.4|7005.8|7003|7008.2|7005|7001.8|6998.6|251
1733987100000|2024-12-12 07:05:00|7006.4|7002.6|7010.1|7007.3|7010.8|7008|7004|7000.6|174
1733987400000|2024-12-12 07:10:00|7009.8|7007|7014.4|7011.6|7016.8|7013.6|7009.4|7006.6|122
1733987700000|2024-12-12 07:15:00|7014.8|7011|7011.4|7008.6|7014.8|7011.6|7010.4|7007.6|130
1733988000000|2024-12-12 07:20:00|7012.4|7009|7010.4|7006.6|7012.4|7009|7008.8|7006|91
1733988300000|2024-12-12 07:25:00|7009.7|7006.9|7010.4|7007.6|7012.7|7009.6|7008.1|7004.9|105
1733988600000|2024-12-12 07:30:00|7009.4|7006.6|7013.7|7010.9|7014.7|7011.9|7009.4|7006.6|94
1733988900000|2024-12-12 07:35:00|7013.4|7010.6|7009.7|7006.9|7014.7|7011.6|7007.7|7004.2|98
1733989200000|2024-12-12 07:40:00|7010.3|7006.5|7009.7|7005.9|7011.3|7007.9|7007.3|7004.5|127
1733989500000|2024-12-12 07:45:00|7009.3|7006.5|7012.3|7009.5|7015.1|7012.3|7005.3|7001.5|693
1733989800000|2024-12-12 07:50:00|7012|7009.2|7011|7008.2|7014.7|7011.2|7008.6|7005.2|234
1733990100000|2024-12-12 07:55:00|7011.6|7008.8|7019.9|7017.1|7020.6|7017.8|7008.6|7005.8|884
1733990400000|2024-12-12 08:00:00|7020.6|7016.8|7019.3|7015.5|7021.9|7018.8|7012.9|7009.8|380
1733990700000|2024-12-12 08:05:00|7018.9|7016.1|7022.6|7019.8|7023.9|7020.8|7016.9|7014.1|330
1733991000000|2024-12-12 08:10:00|7022.3|7019.5|7021.3|7018.5|7024.5|7021.2|7021.3|7018.1|210
1733991300000|2024-12-12 08:15:00|7020.9|7018.1|7021.5|7018.7|7023.4|7020.1|7016.3|7013.1|485
1733991600000|2024-12-12 08:20:00|7021.9|7017.7|7022.3|7019.5|7023.3|7020.1|7020.5|7017.5|240
1733991900000|2024-12-12 08:25:00|7022.9|7019.1|7017.9|7014.1|7027.3|7024.5|7017.5|7013.7|587
1733992200000|2024-12-12 08:30:00|7017.5|7013.7|7018.5|7015.7|7020.5|7017.3|7014.5|7011.1|765
1733992500000|2024-12-12 08:35:00|7019.5|7016.3|7026.1|7022.3|7026.5|7023.3|7018|7014.7|320
1733992800000|2024-12-12 08:40:00|7025.5|7022.7|7030.7|7027.9|7034.4|7031.2|7024.1|7021.3|682
1733993100000|2024-12-12 08:45:00|7031.7|7028.3|7026.1|7023.3|7031.7|7028.3|7022.1|7018.9|497
1733993400000|2024-12-12 08:50:00|7025.7|7022.9|7031.1|7027.3|7035.1|7031.8|7024.4|7021.6|385
1733993700000|2024-12-12 08:55:00|7030.1|7026.9|7033|7030.2|7035|7032.2|7029.1|7026.3|399
1733994000000|2024-12-12 09:00:00|7035.1|7031.3|7020.5|7017.7|7039.3|7035.9|7019|7016|1171
1733994300000|2024-12-12 09:05:00|7021|7018.2|7013.7|7010.9|7021.3|7018.5|7011.7|7008.5|797
1733994600000|2024-12-12 09:10:00|7014.3|7010.5|7017.3|7014.5|7018.7|7015.5|7011.9|7008.5|597
1733994900000|2024-12-12 09:15:00|7017.7|7014.9|7015.9|7013.1|7024.6|7021.4|7014.5|7011.1|1098
1733995200000|2024-12-12 09:20:00|7015.5|7012.7|7019.5|7016.7|7021.9|7018.7|7013.9|7010.7|248
1733995500000|2024-12-12 09:25:00|7019.9|7016.1|7023.9|7021.1|7024.5|7021.7|7017.9|7015.1|364
1733995800000|2024-12-12 09:30:00|7023.5|7020.7|7027.5|7024.7|7030.1|7026.7|7022.2|7019.4|579
1733996100000|2024-12-12 09:35:00|7028.1|7024.3|7019.1|7016.3|7028.6|7025.3|7015.5|7012.3|386
1733996400000|2024-12-12 09:40:00|7020.5|7016.7|7016.1|7013.3|7021.1|7017.7|7016.1|7013.3|211
1733996700000|2024-12-12 09:45:00|7017.1|7014.3|7016.1|7013.3|7019.5|7016.7|7015.1|7011.9|225
1733997000000|2024-12-12 09:50:00|7015.9|7013.1|7021.5|7018.7|7023.5|7020.3|7014.1|7011.3|306
1733997300000|2024-12-12 09:55:00|7021.9|7019.1|7021.1|7018.3|7023.6|7020.3|7018.1|7015.3|304
1733997600000|2024-12-12 10:00:00|7022.1|7018.7|7018.1|7015.3|7025.1|7022.3|7016.1|7013.3|318
1733997900000|2024-12-12 10:05:00|7018.6|7014.8|7009.9|7007.1|7019.5|7016.3|7008.9|7005.7|372
1733998200000|2024-12-12 10:10:00|7010.5|7006.7|7013.5|7010.7|7016.5|7013.1|7010.5|7006.7|210
1733998500000|2024-12-12 10:15:00|7013|7009.7|7006.9|7004.1|7016.5|7013.3|7005.9|7003.1|510
1733998800000|2024-12-12 10:20:00|7006.5|7003.7|7008.5|7005.7|7011.9|7008.7|7005.5|7002.3|293
1733999100000|2024-12-12 10:25:00|7008.3|7005.5|7008.1|7005.3|7009.6|7006.3|7005.1|7002.2|217
1733999400000|2024-12-12 10:30:00|7008.5|7005.7|7000.5|6997.7|7009.5|7006.7|6998.1|6995.3|610
1733999700000|2024-12-12 10:35:00|7000.9|6997.1|7002.5|6998.7|7006.5|7003.7|6998.5|6994.8|266
1734000000000|2024-12-12 10:40:00|7002.1|6998.3|7001.5|6998.7|7005.5|7002.3|6998.8|6996|333
1734000300000|2024-12-12 10:45:00|7001.8|6998|6999.5|6996.7|7003.8|7000.3|6996.3|6993|513
1734000600000|2024-12-12 10:50:00|6998.5|6995.7|6997.4|6993.6|7001.8|6999|6996.8|6993.6|166
1734000900000|2024-12-12 10:55:00|6996.8|6994|6993.4|6990.6|7000.8|6997.6|6992.8|6989.6|398
1734001200000|2024-12-12 11:00:00|6993.8|6990|6991.8|6989|6995.4|6992|6989.8|6986.6|417
1734001500000|2024-12-12 11:05:00|6991.4|6988.6|6992.4|6989.6|7003.4|7000.2|6989.8|6986.6|1892
1734001800000|2024-12-12 11:10:00|6992.8|6989|6983.4|6979.6|6994.4|6991.2|6982.4|6979.6|1323
1734002100000|2024-12-12 11:15:00|6983|6980.2|6984.8|6981|6985.4|6982.6|6979.4|6976.6|610
1734002400000|2024-12-12 11:20:00|6984.2|6981.4|6989.8|6987|6990.8|6987.6|6983.8|6980.6|424
1734002700000|2024-12-12 11:25:00|6990.4|6987.6|6992.2|6989.4|6994.2|6991|6985.8|6982.6|525
1734003000000|2024-12-12 11:30:00|6992.8|6990|6995.8|6993|6996.2|6993|6991.2|6988|317
1734003300000|2024-12-12 11:35:00|6996.2|6993.4|6998.8|6996|7000.8|6997.4|6991.4|6988|584
1734003600000|2024-12-12 11:40:00|6999.8|6997|7000.4|6997.6|7005.8|7003|6998.8|6995.6|454
1734003900000|2024-12-12 11:45:00|7000.8|6998|7002|6999.2|7004.4|7001.6|6997.8|6994.6|1628
1734004200000|2024-12-12 11:50:00|7002.2|6999.4|7005.6|7002.8|7011.6|7008.4|7002.2|6999.4|703
1734004500000|2024-12-12 11:55:00|7005.2|7002.4|7009.8|7007|7012.2|7009|7002.6|6999.8|507
1734004800000|2024-12-12 12:00:00|7010.2|7006.4|7011.4|7007.6|7015.4|7012.6|7007.2|7003.6|452
1734005100000|2024-12-12 12:05:00|7010.8|7008|6998.8|6996|7010.8|7008|6996.8|6994|584
1734005400000|2024-12-12 12:10:00|6999.4|6995.6|7002.4|6999.6|7004.4|7001|6998.8|6995.6|642
1734005700000|2024-12-12 12:15:00|7002|6999.2|6999.4|6996.6|7004|7001.2|6996.6|6993.3|898
1734006000000|2024-12-12 12:20:00|6999|6996.2|7004|7001.2|7008.4|7005.2|6998|6995.1|383
1734006300000|2024-12-12 12:25:00|7003.4|7000.6|7001|6997.2|7008|7004.7|6998.4|6995.6|258
1734006600000|2024-12-12 12:30:00|7000.4|6997.6|7006|7003.2|7008.5|7005.6|6998.6|6995.8|984
1734006900000|2024-12-12 12:35:00|7006.4|7002.6|7014.6|7011.8|7020|7016.8|7005.4|7002.2|1190
1734007200000|2024-12-12 12:40:00|7015|7011.2|7014.4|7011.6|7020.4|7017.2|7013.1|7009.8|509
1734007500000|2024-12-12 12:45:00|7014.6|7011.8|7017.6|7014.8|7019.6|7016.4|7013|7009.8|436
1734007800000|2024-12-12 12:50:00|7016.6|7013.8|7013.2|7010.4|7018.1|7014.8|7010.6|7007.8|460
1734008100000|2024-12-12 12:55:00|7013.6|7009.8|7005|7002.2|7014.6|7011.8|7004.4|7001.2|887
1734008400000|2024-12-12 13:00:00|7004.6|7001.8|6996.4|6993.6|7007|7004.2|6994.8|6992|2156
1734008700000|2024-12-12 13:05:00|6995.8|6993|6996.7|6993.9|6999.8|6997|6993.1|6990|713
1734009000000|2024-12-12 13:10:00|6997.7|6994.9|6997.7|6994.9|7001.4|6998.6|6995.4|6992.6|314
1734009300000|2024-12-12 13:15:00|6998.4|6994.6|6997.7|6994.9|6999.3|6996.3|6992.7|6989.6|456
1734009600000|2024-12-12 13:20:00|6998.7|6995.3|6991.3|6988.5|6998.7|6995.3|6990.7|6987.9|417
1734009900000|2024-12-12 13:25:00|6991.7|6988.9|6994.3|6990.5|6995.1|6991.9|6988.7|6985.5|794
1734010200000|2024-12-12 13:30:00|6993.7|6990.9|6983.3|6979.5|6995.1|6991.9|6981.7|6978.5|1134
1734010500000|2024-12-12 13:35:00|6982.9|6980.1|6979.1|6976.3|6984.7|6981.5|6975.7|6972.9|3912
1734010800000|2024-12-12 13:40:00|6979.5|6976.7|6990.1|6987.3|6991.5|6988.7|6978.1|6975.3|1087
1734011100000|2024-12-12 13:45:00|6989.5|6986.7|7003.1|7000.3|7003.7|7000.9|6989.1|6985.9|968
1734011400000|2024-12-12 13:50:00|7003.3|7000.5|7002.3|6999.5|7007.1|7004.3|7000.7|6997.9|1933
1734011700000|2024-12-12 13:55:00|7002.5|6999.7|6990.9|6988.1|7003.4|7000.1|6984.6|6981.8|6782
1734012000000|2024-12-12 14:00:00|6991.3|6988.5|6975.6|6972.8|7013.4|7010.6|6974.2|6970.2|9000
1734012300000|2024-12-12 14:05:00|6975|6972.2|6966.4|6963.6|6976.6|6973.3|6966|6963.2|2585
1734012600000|2024-12-12 14:10:00|6965.7|6962.9|6957.5|6953.7|6967.4|6964.2|6952.1|6949.1|5658
1734012900000|2024-12-12 14:15:00|6957.1|6954.3|6970.3|6967.5|6971.1|6968.2|6953.7|6950.7|2560
1734013200000|2024-12-12 14:20:00|6970|6967.2|6968.3|6965.5|6972.3|6969.2|6964.5|6961.2|2906
1734013500000|2024-12-12 14:25:00|6969|6965.2|6955.1|6952.3|6969|6966.2|6952.7|6949.9|1750
1734013800000|2024-12-12 14:30:00|6955.5|6951.7|6944.5|6941.7|6957.5|6954.7|6940.5|6937.7|4686
1734014100000|2024-12-12 14:35:00|6944.1|6941.3|6941.5|6938.7|6955.1|6952.3|6940.3|6937.1|2796
1734014400000|2024-12-12 14:40:00|6941.9|6939.1|6944.1|6941.3|6949|6945.7|6938.8|6935.6|2713
1734014700000|2024-12-12 14:45:00|6943.3|6940.5|6945.3|6942.5|6958.5|6955.2|6942.7|6939.9|3949
1734015000000|2024-12-12 14:50:00|6945.5|6942.7|6939.5|6936.7|6955.9|6952.7|6938|6935.2|3082
1734015300000|2024-12-12 14:55:00|6939.9|6937.1|6931.9|6929.1|6942.5|6939.7|6927.3|6924.5|1964
1734015600000|2024-12-12 15:00:00|6932.5|6929.7|6932.1|6928.3|6936.9|6933.7|6927.3|6924.1|2551
1734015900000|2024-12-12 15:05:00|6931.5|6928.7|6906.5|6903.7|6931.5|6928.7|6894.9|6892.1|5375
1734016200000|2024-12-12 15:10:00|6905.7|6902.9|6903.1|6900.3|6914.1|6910.7|6896.5|6893.3|2686
1734016500000|2024-12-12 15:15:00|6903.5|6900.7|6898.5|6895.7|6906.5|6903.3|6893.2|6890.1|3258
1734016800000|2024-12-12 15:20:00|6898.7|6895.9|6906.1|6903.3|6914.7|6911.9|6898.1|6895.2|2535
1734017100000|2024-12-12 15:25:00|6906.5|6903.7|6911.1|6908.3|6914.6|6911.3|6901.5|6898.3|1306
1734017400000|2024-12-12 15:30:00|6910.7|6907.9|6907.4|6904.6|6919.7|6916.9|6904.1|6900.6|2301
1734017700000|2024-12-12 15:35:00|6907.2|6904.4|6896.4|6893.6|6918.9|6916.1|6896.4|6893.6|2823
1734018000000|2024-12-12 15:40:00|6896.7|6893.9|6897|6893.2|6906.4|6903.6|6896|6893.1|1312
1734018300000|2024-12-12 15:45:00|6896.7|6893.9|6907.9|6905.1|6913.3|6910.1|6894.4|6891.2|2753
1734018600000|2024-12-12 15:50:00|6907.5|6904.7|6906.3|6903.5|6911.6|6908.8|6897.1|6893.8|1647
1734018900000|2024-12-12 15:55:00|6906.6|6902.8|6899.6|6896.8|6906.8|6903.8|6898.6|6895.8|1219
1734019200000|2024-12-12 16:00:00|6899.9|6897.1|6897|6894.2|6908.6|6905.4|6894.6|6891.8|2286
1734019500000|2024-12-12 16:05:00|6897.2|6894.4|6889|6886.2|6903.4|6900.6|6885|6882.1|2204
1734019800000|2024-12-12 16:10:00|6888.5|6885.2|6892.6|6889.8|6893.6|6890.4|6884.4|6881.2|2409
1734020100000|2024-12-12 16:15:00|6892.8|6890|6906.8|6903|6910.2|6907|6886.2|6883.4|2770
1734020400000|2024-12-12 16:20:00|6905.8|6902.4|6907.2|6904.4|6912.2|6909|6904.8|6901.4|1148
1734020700000|2024-12-12 16:25:00|6907.6|6904.8|6898.6|6895.8|6911.2|6908|6892.6|6889.4|2006
1734021000000|2024-12-12 16:30:00|6897.6|6894.8|6897.8|6895|6899|6896|6889|6886.2|1842
1734021300000|2024-12-12 16:35:00|6897.6|6894.8|6916.4|6913.6|6917.8|6915|6897.2|6894.4|1595
1734021600000|2024-12-12 16:40:00|6916.8|6913|6924.8|6921|6924.8|6922|6913.8|6911|1555
1734021900000|2024-12-12 16:45:00|6924.4|6921.6|6915.6|6912.8|6930|6927.2|6912.8|6909.4|2423
1734022200000|2024-12-12 16:50:00|6915.2|6912.4|6925.8|6923|6927.4|6924.2|6913.6|6910.4|2151
1734022500000|2024-12-12 16:55:00|6926|6923.2|6942.6|6939.8|6944|6941.2|6926|6923.2|2552
1734022800000|2024-12-12 17:00:00|6943|6940.2|6974|6971.2|6977.6|6974.4|6942.6|6939.8|4722
1734023100000|2024-12-12 17:05:00|6974.2|6971.4|6985.8|6982|6990.2|6987.4|6968|6964.8|2913
1734023400000|2024-12-12 17:10:00|6986.2|6983|6997.4|6994.6|7000.2|6997.4|6984.2|6980.4|4553
1734023700000|2024-12-12 17:15:00|6998.4|6995.5|7011.4|7008.6|7019|7015.6|6997|6994.2|3354
1734024000000|2024-12-12 17:20:00|7011|7008.2|6985|6981.2|7015.8|7013|6982|6979.2|4781
1734024300000|2024-12-12 17:25:00|6984.6|6981.8|6996.2|6993.4|6998.8|6996|6979.6|6976.8|1685
1734024600000|2024-12-12 17:30:00|6996.4|6993.6|6998.8|6995|7006.8|7004|6996.4|6993.6|1495
1734024900000|2024-12-12 17:35:00|6998.4|6995.6|7002.8|7000|7006.9|7004|6995.2|6991.9|956
1734025200000|2024-12-12 17:40:00|7003.2|7000.4|7000.2|6997.4|7006.8|7003.4|6997.8|6994|863
1734025500000|2024-12-12 17:45:00|7000.4|6997.6|7000.6|6996.8|7005.2|7002.4|6999.2|6996|1055
1734025800000|2024-12-12 17:50:00|7000.2|6997.4|6993.6|6989.8|7008.6|7005.8|6987|6983.8|3499
1734026100000|2024-12-12 17:55:00|6994.2|6990.8|7001.2|6997.4|7002|6998.8|6988.6|6985.8|1094
1734026400000|2024-12-12 18:00:00|7000.6|6997.8|7011.8|7009|7014.2|7011.4|6999.6|6996.8|1980
1734026700000|2024-12-12 18:05:00|7012.8|7009.6|7015.8|7013|7016.8|7014|7005.8|7002.4|1187
1734027000000|2024-12-12 18:10:00|7016.2|7013.4|7014.5|7011.7|7017.9|7014.6|7012.2|7009|1043
1734027300000|2024-12-12 18:15:00|7015.2|7012.4|7005.5|7002.7|7015.5|7012.4|7003.9|7000.7|1643
1734027600000|2024-12-12 18:20:00|7005.9|7003.1|6999.9|6997.1|7006.5|7003.7|6997.9|6994.7|1081
1734027900000|2024-12-12 18:25:00|7000.1|6997.3|7010.5|7006.7|7011.5|7008.3|6998.9|6995.7|939
1734028200000|2024-12-12 18:30:00|7009.9|7007.1|7003.5|6999.7|7013.5|7010.3|7002.9|6999.7|970
1734028500000|2024-12-12 18:35:00|7002.9|7000.1|6990.7|6987.9|7004.9|7002.1|6990.7|6987.5|1543
1734028800000|2024-12-12 18:40:00|6990.2|6986.9|6992.7|6989.9|6995.3|6992.1|6986.1|6983.2|2538
1734029100000|2024-12-12 18:45:00|6992.5|6989.7|6985.5|6981.7|6993.7|6990.9|6984.5|6981.3|1445
1734029400000|2024-12-12 18:50:00|6984.9|6982.1|6983.5|6980.7|6987.5|6984.7|6979.5|6976.7|1033
1734029700000|2024-12-12 18:55:00|6983.7|6980.9|6984.5|6981.7|6987.5|6984.7|6979.5|6976.3|1173
1734030000000|2024-12-12 19:00:00|6984.1|6981.3|6987.5|6984.7|6989.5|6986.7|6980.9|6977.7|669
1734030300000|2024-12-12 19:05:00|6988.5|6985.7|6988|6985.2|6989.9|6986.7|6983.2|6980.1|1907
1734030600000|2024-12-12 19:10:00|6987.6|6984.8|6970.6|6967.8|6992.2|6989.1|6968|6965.2|5864
1734030900000|2024-12-12 19:15:00|6971|6968.2|6974.4|6971.6|6978.4|6975.2|6970.6|6967.2|2386
1734031200000|2024-12-12 19:20:00|6975|6972.2|6977.6|6974.8|6980.6|6977.8|6972.6|6969.4|4798
1734031500000|2024-12-12 19:25:00|6977.2|6974.4|6972.8|6970|6982|6979.2|6970.2|6967.4|13671
1734031800000|2024-12-12 19:30:00|6971.8|6969|6984|6981.2|6991|6987.8|6968.2|6965.4|4231
1734032100000|2024-12-12 19:35:00|6983.6|6980.8|6985|6981.2|6986|6982.7|6980|6977.2|902
1734032400000|2024-12-12 19:40:00|6984.6|6981.8|6987|6983.2|6987.4|6984.6|6981|6978.2|254
1734032700000|2024-12-12 19:45:00|6987.4|6983.6|6989|6986.2|6989.4|6986.2|6984.6|6981.8|267
1734033000000|2024-12-12 19:50:00|6989.2|6986.4|6994.6|6991.8|6996.6|6993.8|6989.2|6986.4|1141
1734033300000|2024-12-12 19:55:00|6995.6|6992.4|6989.2|6986.4|6997.6|6994.4|6988.2|6985.4|659
1734033600000|2024-12-12 20:00:00|6989|6986.2|6991|6988.2|6992|6988.8|6988|6985.2|626
1734033900000|2024-12-12 20:05:00|6990.6|6987.8|6990.6|6987.8|6992|6988.8|6989|6986.2|299
1734034200000|2024-12-12 20:10:00|6991|6988.2|6990.2|6987.4|6992.2|6989.4|6988.6|6985.8|275
1734034500000|2024-12-12 20:15:00|6991.2|6988.4|6995.6|6992.8|6997.6|6994.2|6991.2|6988.4|211
1734034800000|2024-12-12 20:20:00|6996|6993.2|6997.2|6994.4|6997.6|6994.8|6995.2|6992|182
1734035100000|2024-12-12 20:25:00|6997.6|6994.8|6996.2|6993.4|6998.2|6995.4|6995.2|6992.4|231
1734035400000|2024-12-12 20:30:00|6996|6993.2|6993.2|6990.4|6996.2|6993.2|6992.2|6989.4|229
1734035700000|2024-12-12 20:35:00|6993.6|6990.8|6995.2|6992.4|6996.6|6993.8|6993.2|6990.4|164
1734036000000|2024-12-12 20:40:00|6995.6|6991.8|6993.9|6991.1|6995.6|6992.4|6988.9|6985.8|823
1734036300000|2024-12-12 20:45:00|6993.6|6990.8|6989.5|6985.7|6995.9|6993.1|6989.2|6985.7|221
1734036600000|2024-12-12 20:50:00|6989.2|6986.4|6982.9|6979.1|6990.5|6987.7|6982.5|6978.7|328
1734036900000|2024-12-12 20:55:00|6982.5|6979.7|6985.5|6982.7|6985.9|6983.1|6981.5|6978.7|564
1734037200000|2024-12-12 21:00:00|6986.5|6983.1|6985.1|6982.3|6987.5|6984.7|6984.5|6981.3|123
1734037500000|2024-12-12 21:05:00|6984.5|6981.3|6978.9|6976.1|6984.5|6981.7|6978.9|6975.7|220
1734037800000|2024-12-12 21:10:00|6979.9|6975.7|6978.5|6974.7|6980.5|6977.7|6976.5|6973.7|116
1734038100000|2024-12-12 21:15:00|6977.9|6975.1|6978.5|6975.7|6979.9|6976.7|6976.9|6973.6|143
1734038400000|2024-12-12 21:20:00|6978.9|6976.1|6978.5|6975.7|6979.9|6977.1|6978.1|6975.3|75
1734038700000|2024-12-12 21:25:00|6978.9|6976.1|6975.9|6973.1|6978.9|6976.1|6975.5|6972.7|130
1734039000000|2024-12-12 21:30:00|6976.5|6973.7|6975.9|6973.1|6977|6974.1|6975.9|6972.7|52
1734039300000|2024-12-12 21:35:00|6976.5|6973.7|6975.9|6973.1|6976.9|6974.1|6974.9|6971.7|169
1734039600000|2024-12-12 21:40:00|6974.9|6972.1|6974.5|6971.7|6976.3|6973.5|6974.5|6971.3|726
1734039900000|2024-12-12 21:45:00|6975.1|6971.3|6975.7|6972.9|6976.5|6973.3|6974.5|6971.3|92
1734040200000|2024-12-12 21:50:00|6976.1|6973.3|6974.7|6971.9|6976.7|6973.9|6974.7|6971.9|425
1734040500000|2024-12-12 21:55:00|6974.5|6971.7|6971.9|6969.1|6974.5|6971.7|6970.8|6967.5|228
1734044400000|2024-12-12 23:00:00|6974.2|6970.4|6969.4|6965.6|6977.2|6974|6969.4|6965.6|185
1734044700000|2024-12-12 23:05:00|6969|6966.2|6967|6963.2|6969.4|6966.6|6967|6963.2|80
1734045000000|2024-12-12 23:10:00|6966.6|6963.8|6967.4|6964.6|6968.4|6965.6|6966.6|6963.6|98
1734045300000|2024-12-12 23:15:00|6967|6964.2|6967.4|6963.6|6967.8|6964.2|6965|6961.8|58
1734045600000|2024-12-12 23:20:00|6966.8|6964|6963|6960.2|6967.4|6964.6|6962|6959.2|180
1734045900000|2024-12-12 23:25:00|6963.4|6959.6|6963.4|6960.6|6964.4|6960.6|6963|6959.6|28
1734046200000|2024-12-12 23:30:00|6963|6960.2|6962.4|6959.6|6963.4|6960.6|6960.4|6957.2|75
1734046500000|2024-12-12 23:35:00|6962.8|6960|6963|6960.2|6963.5|6960.6|6962.4|6959.2|24
1734046800000|2024-12-12 23:40:00|6963.4|6960.6|6966|6963.2|6968|6965.2|6963|6960.2|92
1734047100000|2024-12-12 23:45:00|6966.4|6963.6|6965.4|6962.6|6967.4|6964.6|6965.4|6962.6|38
1734047400000|2024-12-12 23:50:00|6965|6962.2|6963.4|6960.6|6965.4|6962.6|6962.6|6959.8|40
1734047700000|2024-12-12 23:55:00|6963|6960.2|6967.4|6964.6|6967.4|6964.6|6963|6960.2|22
1734048000000|2024-12-13 00:00:00|6966.4|6963.6|6965.6|6962.8|6967.6|6964.4|6964|6960.8|97
1734048300000|2024-12-13 00:05:00|6966|6963.2|6964.6|6961.8|6967|6963.2|6964.6|6961.8|19
1734048600000|2024-12-13 00:10:00|6963.9|6961.1|6964.9|6962.1|6965.5|6962.1|6963.5|6960.7|35
1734048900000|2024-12-13 00:15:00|6965.5|6961.7|6965.9|6963.1|6965.9|6963.1|6965.5|6961.7|32
1734049200000|2024-12-13 00:20:00|6966.3|6962.5|6963.9|6961.1|6966.3|6962.7|6962.3|6959.2|58
1734049500000|2024-12-13 00:25:00|6964.5|6961.7|6964.9|6962.1|6965.3|6962.1|6963.9|6960.7|16
1734049800000|2024-12-13 00:30:00|6964.5|6961.7|6963.9|6961.1|6965.3|6962.1|6963.9|6961.1|21
1734050100000|2024-12-13 00:35:00|6964.5|6960.7|6965.3|6962.5|6965.3|6962.5|6963.9|6960.7|14
1734050400000|2024-12-13 00:40:00|6965.9|6962.1|6965.9|6962.1|6965.9|6962.5|6965.3|6962.1|10
1734050700000|2024-12-13 00:45:00|6965.3|6962.5|6961.9|6959.1|6965.9|6962.7|6961.5|6958.7|17
1734051000000|2024-12-13 00:50:00|6962.5|6958.7|6962.5|6959.7|6962.9|6960.1|6961.9|6958.7|8
1734051300000|2024-12-13 00:55:00|6963.1|6959.3|6966.5|6963.7|6967.5|6964.7|6963.1|6959.3|130
1734051600000|2024-12-13 01:00:00|6966.1|6963.3|6964.9|6962.1|6972.5|6969.1|6964.8|6961.5|354
1734051900000|2024-12-13 01:05:00|6965.5|6961.7|6971.9|6969.1|6972.9|6969.7|6964.9|6961.7|149
1734052200000|2024-12-13 01:10:00|6972.3|6968.5|6970.5|6966.7|6975.3|6972.1|6969.5|6966.3|147
1734052500000|2024-12-13 01:15:00|6969.9|6967.1|6972.9|6970.1|6974.3|6971.1|6968.5|6965.3|116
1734052800000|2024-12-13 01:20:00|6973.5|6969.7|6967.1|6964.3|6973.9|6971.1|6965.9|6962.6|148
1734053100000|2024-12-13 01:25:00|6967.5|6963.7|6972|6968.2|6973.9|6970.7|6966.9|6963.7|85
1734053400000|2024-12-13 01:30:00|6971.9|6968.1|6970.9|6968.1|6974.5|6971.2|6969.9|6966.7|78
1734053700000|2024-12-13 01:35:00|6970.5|6967.7|6966.9|6964.1|6971.3|6967.7|6965.5|6962.7|41
1734054000000|2024-12-13 01:40:00|6967.9|6964.5|6966.9|6964.1|6970.3|6967.1|6966.4|6963.1|53
1734054300000|2024-12-13 01:45:00|6967.3|6963.5|6968.9|6966.1|6971.3|6968.1|6966.5|6962.7|118
1734054600000|2024-12-13 01:50:00|6969.1|6966.3|6965.5|6962.7|6970.5|6967.7|6965.1|6962.3|139
1734054900000|2024-12-13 01:55:00|6965.9|6963.1|6967.5|6964.7|6971.5|6968.3|6965.3|6962.1|180
1734055200000|2024-12-13 02:00:00|6967.1|6964.3|6973.4|6970.6|6976.1|6972.9|6966.1|6963.3|255
1734055500000|2024-12-13 02:05:00|6973.1|6970.3|6974.6|6971.8|6977|6973.6|6972.1|6969.3|108
1734055800000|2024-12-13 02:10:00|6975|6971.2|6973|6970.2|6975|6971.6|6972|6968.8|74
1734056100000|2024-12-13 02:15:00|6972.6|6969.8|6970.4|6967.6|6973|6969.8|6969|6966.1|37
1734056400000|2024-12-13 02:20:00|6970|6967.2|6972.4|6968.6|6973|6969.8|6969.6|6966.2|37
1734056700000|2024-12-13 02:25:00|6971.4|6968.2|6970.4|6967.6|6972.4|6969.6|6969.6|6966.2|56
1734057000000|2024-12-13 02:30:00|6969.4|6966.6|6972|6969.2|6974|6970.6|6967|6964.2|289
1734057300000|2024-12-13 02:35:00|6972.4|6969.6|6975|6972.2|6976.4|6973.2|6972.4|6969.6|103
1734057600000|2024-12-13 02:40:00|6974.4|6971.6|6979|6976.2|6981.4|6978.2|6974|6971.2|106
1734057900000|2024-12-13 02:45:00|6979.2|6976.4|6975|6972.2|6979.2|6976.4|6973|6969.8|75
1734058200000|2024-12-13 02:50:00|6974.6|6971.8|6974.6|6971.8|6977|6973.6|6973.2|6969.8|27
1734058500000|2024-12-13 02:55:00|6974|6970.8|6972|6969.2|6975|6972.2|6970.6|6966.8|40
1734058800000|2024-12-13 03:00:00|6971|6968.2|6975|6972.2|6977|6974.2|6971|6967.8|45
1734059100000|2024-12-13 03:05:00|6975.5|6971.2|6972.6|6968.8|6977.4|6974.2|6971|6967.8|91
1734059400000|2024-12-13 03:10:00|6972|6969.2|6970|6967.2|6973|6969.8|6967|6963.8|94
1734059700000|2024-12-13 03:15:00|6970.6|6966.8|6974.4|6970.6|6974.4|6971.2|6970|6966.8|36
1734060000000|2024-12-13 03:20:00|6974|6971.2|6976.4|6973.6|6976.4|6973.6|6971.6|6968.8|45
1734060300000|2024-12-13 03:25:00|6976|6972.6|6977|6974.2|6977.5|6974.6|6973.5|6969.8|126
1734060600000|2024-12-13 03:30:00|6977.2|6974.4|6977.6|6973.8|6978.1|6974.8|6975.6|6972.7|167
1734060900000|2024-12-13 03:35:00|6977|6974.2|6975.6|6971.8|6978|6974.8|6974.6|6971.8|151
1734061200000|2024-12-13 03:40:00|6975.2|6972.4|6972.6|6969.8|6976.6|6973.8|6972.6|6969.8|69
1734061500000|2024-12-13 03:45:00|6973|6970.2|6973.6|6970.8|6975|6971.8|6972|6968.7|73
1734061800000|2024-12-13 03:50:00|6974|6971.2|6974|6971.2|6976|6973.2|6973.6|6970.8|56
1734062100000|2024-12-13 03:55:00|6973.6|6970.8|6973.9|6971.1|6974|6971.2|6972.6|6969.8|10
1734062400000|2024-12-13 04:00:00|6973.5|6970.7|6982.5|6979.7|6983.9|6980.5|6971.9|6969.1|349
1734062700000|2024-12-13 04:05:00|6982.9|6980.1|6984.9|6982.1|6985.9|6982.7|6980.9|6977.7|94
1734063000000|2024-12-13 04:10:00|6984.5|6981.7|6981.5|6978.7|6985.9|6982.7|6980.9|6977.7|162
1734063300000|2024-12-13 04:15:00|6981.3|6978.5|6977.5|6974.7|6981.9|6978.7|6977|6973.7|81
1734063600000|2024-12-13 04:20:00|6977.9|6975.1|6981.9|6979.1|6983.3|6980.1|6977.5|6974.7|91
1734063900000|2024-12-13 04:25:00|6982.3|6978.5|6982.9|6980.1|6983.3|6980.1|6981.3|6978.1|37
1734064200000|2024-12-13 04:30:00|6983.5|6979.7|6983.3|6980.5|6985.3|6982.1|6982.3|6979.5|44
1734064500000|2024-12-13 04:35:00|6983.5|6980.7|6983.9|6981.1|6984.3|6981.5|6983.3|6980.5|59
1734064800000|2024-12-13 04:40:00|6984.3|6981.5|6982.3|6979.5|6984.3|6981.5|6982.3|6979.1|15
1734065100000|2024-12-13 04:45:00|6982.9|6980.1|6984.9|6982.1|6985.3|6982.5|6982.9|6980.1|54
1734065400000|2024-12-13 04:50:00|6984.5|6981.7|6983.5|6980.7|6985.9|6982.7|6983.5|6980.1|52
1734065700000|2024-12-13 04:55:00|6983.9|6980.1|6982.9|6980.1|6984.3|6981.5|6982.9|6980.1|28
1734066000000|2024-12-13 05:00:00|6983.5|6980.7|6982.9|6980.1|6983.9|6981.1|6982.5|6979.1|21
1734066300000|2024-12-13 05:05:00|6983.5|6979.7|6981.3|6978.5|6984.5|6981.7|6980.9|6978.1|55
1734066600000|2024-12-13 05:10:00|6981.9|6978.1|6977.9|6975.1|6981.9|6978.7|6977.9|6975.1|79
1734066900000|2024-12-13 05:15:00|6978.3|6975.5|6970.9|6967.1|6978.3|6975.5|6969.5|6966.5|90
1734067200000|2024-12-13 05:20:00|6971.3|6968.1|6973.9|6970.1|6975.3|6972.5|6969.9|6967.1|73
1734067500000|2024-12-13 05:25:00|6973.5|6970.7|6973.3|6970.5|6976.3|6973.1|6973.3|6970|40
1734067800000|2024-12-13 05:30:00|6973.9|6970.1|6974.5|6970.7|6977.9|6975.1|6972.3|6969.5|377
1734068100000|2024-12-13 05:35:00|6974.1|6971.3|6973.5|6970.7|6975.9|6972.7|6972.5|6969.3|53
1734068400000|2024-12-13 05:40:00|6973.9|6970.1|6975.9|6973.1|6976.9|6973.7|6972.9|6969.7|62
1734068700000|2024-12-13 05:45:00|6976.5|6972.7|6978.8|6976|6979.9|6976.7|6974.9|6971.7|79
1734069000000|2024-12-13 05:50:00|6978.4|6975.6|6979.4|6976.6|6979.8|6976.6|6976|6972.6|164
1734069300000|2024-12-13 05:55:00|6979.8|6977|6975.8|6973|6980.4|6977|6974.8|6972|58
1734069600000|2024-12-13 06:00:00|6976.4|6972.6|6978|6975.2|6980.9|6977.6|6976.4|6972.6|133
1734069900000|2024-12-13 06:05:00|6978.4|6974.6|6977|6974.2|6980|6976.6|6976.6|6973.2|68
1734070200000|2024-12-13 06:10:00|6976.4|6973.6|6981.4|6977.6|6982.4|6979.2|6975|6972.2|76
1734070500000|2024-12-13 06:15:00|6981|6978.2|6980|6977.2|6982.4|6979.2|6978|6975.2|67
1734070800000|2024-12-13 06:20:00|6980.4|6977.6|6982.4|6979.6|6982.4|6979.6|6979.6|6976.5|72
1734071100000|2024-12-13 06:25:00|6983|6979.2|6974.8|6972|6983.4|6980.2|6973.8|6970.6|207
1734071400000|2024-12-13 06:30:00|6974.4|6971.6|6975.8|6973|6977.2|6974|6974.2|6971|92
1734071700000|2024-12-13 06:35:00|6976.2|6972.4|6977.4|6974.6|6978.8|6975.6|6973.8|6970.6|56
1734072000000|2024-12-13 06:40:00|6978.2|6974.4|6977.8|6974|6978.2|6975|6975.8|6972.6|21
1734072300000|2024-12-13 06:45:00|6977.2|6974.4|6979.8|6976|6980.2|6977|6975.2|6972|296
1734072600000|2024-12-13 06:50:00|6979.2|6976.4|6981.8|6979|6983.8|6981|6978.8|6975.6|46
1734072900000|2024-12-13 06:55:00|6982.2|6979.4|6984.8|6982|6986.8|6983.6|6981.8|6979|123
1734073200000|2024-12-13 07:00:00|6985|6982.2|6979|6976.2|6985.8|6982.6|6979|6975.6|90
1734073500000|2024-12-13 07:05:00|6978.8|6976|6976.4|6972.6|6979.8|6976|6974.4|6971.2|109
1734073800000|2024-12-13 07:10:00|6975.8|6973|6981.6|6977.8|6982|6979.2|6971.8|6968.6|335
1734074100000|2024-12-13 07:15:00|6981|6978.2|6979|6976.2|6982|6978.8|6977.2|6973.8|54
1734074400000|2024-12-13 07:20:00|6978.6|6975.8|6982.6|6979.8|6984|6981.2|6978.6|6975.8|78
1734074700000|2024-12-13 07:25:00|6983|6980.2|6984.6|6981.8|6985|6982.2|6982.6|6979.2|93
1734075000000|2024-12-13 07:30:00|6985|6982.2|6984.5|6981.7|6987.6|6984.8|6983.1|6979.3|287
1734075300000|2024-12-13 07:35:00|6984.1|6981.3|6994.3|6991.5|6994.7|6991.9|6984.1|6981.3|773
1734075600000|2024-12-13 07:40:00|6994.7|6991.9|6999.7|6995.9|7001.3|6998.1|6993.7|6990.5|469
1734075900000|2024-12-13 07:45:00|6999.3|6995.5|7003.3|7000.5|7004.7|7001.9|6998.3|6995.1|180
1734076200000|2024-12-13 07:50:00|7003.7|7000.9|7000.7|6997.9|7004.7|7001.9|6999.7|6996.5|216
1734076500000|2024-12-13 07:55:00|7001.3|6997.5|7002.3|6999.5|7004.7|7001.5|6998.9|6996.1|322
1734076800000|2024-12-13 08:00:00|7002.7|6999.9|6992.3|6988.5|7002.7|6999.9|6991.3|6988.5|377
1734077100000|2024-12-13 08:05:00|6991.3|6988.9|6996.1|6993.3|6997.1|6993.7|6990.9|6988.1|220
1734077400000|2024-12-13 08:10:00|6996.5|6993.7|6996.7|6992.9|6998.5|6995.3|6992.1|6989.3|204
1734077700000|2024-12-13 08:15:00|6996.1|6993.3|6993.5|6990.7|6996.9|6993.6|6988.7|6985.7|544
1734078000000|2024-12-13 08:20:00|6994.1|6990.3|6990.9|6988.1|6995.5|6992.7|6987.9|6984.7|307
1734078300000|2024-12-13 08:25:00|6990.5|6987.7|6986.9|6984.1|6993.5|6990.3|6985.9|6983.1|656
1734078600000|2024-12-13 08:30:00|6987.1|6984.3|6987.9|6985.1|6992.3|6989.1|6982.9|6979.7|489
1734078900000|2024-12-13 08:35:00|6988.5|6984.7|6987.9|6985.1|6995.5|6992.3|6985.3|6982.5|663
1734079200000|2024-12-13 08:40:00|6988.1|6985.3|6986.9|6983.1|6990.9|6988.1|6985.9|6982.7|182
1734079500000|2024-12-13 08:45:00|6986.3|6983.5|6980.3|6977.5|6993.3|6990.5|6979.9|6977.1|279
1734079800000|2024-12-13 08:50:00|6980.9|6978.1|6990.3|6986.5|6990.3|6987.5|6979.3|6976.1|280
1734080100000|2024-12-13 08:55:00|6989.9|6987.1|6974.7|6971.9|6991.4|6988.1|6973.1|6970.3|538
1734080400000|2024-12-13 09:00:00|6975.5|6971.7|6974.9|6972.1|6983.3|6980.5|6968.7|6965.5|576
1734080700000|2024-12-13 09:05:00|6975.9|6972.5|6980.9|6978.1|6984.3|6981.1|6975.3|6972.1|186
1734081000000|2024-12-13 09:10:00|6981.3|6977.1|6983.3|6980.5|6988.3|6985.1|6980.3|6977.1|254
1734081300000|2024-12-13 09:15:00|6983.7|6979.9|6984.3|6980.5|6986.3|6983.1|6978.3|6975.1|347
1734081600000|2024-12-13 09:20:00|6983.9|6981.1|6993.3|6989.5|6994.3|6991.1|6982.3|6979.5|282
1734081900000|2024-12-13 09:25:00|6992.8|6990|6996.2|6992.4|6997.3|6994|6990.8|6988|223
1734082200000|2024-12-13 09:30:00|6995.8|6993|7005.4|7002.6|7006.4|7003.6|6994.2|6991|727
1734082500000|2024-12-13 09:35:00|7005|7001.6|6999.8|6997|7006.8|7003.4|6999.8|6997|272
1734082800000|2024-12-13 09:40:00|6999.4|6996.6|7011.4|7008.6|7013.4|7010.2|6999.4|6996.6|431
1734083100000|2024-12-13 09:45:00|7011|7008.2|7013.6|7010.8|7015.4|7012.2|7009.8|7007|271
1734083400000|2024-12-13 09:50:00|7014|7011.2|7011|7008.2|7020.4|7017.6|7010|7007.2|612
1734083700000|2024-12-13 09:55:00|7012|7009.2|7012.4|7008.6|7013.4|7009.6|7003.8|7001|452
1734084000000|2024-12-13 10:00:00|7012|7009.2|7016.4|7012.6|7018.8|7015.4|7011.4|7008.2|378
1734084300000|2024-12-13 10:05:00|7015.8|7013|7023.6|7020.8|7024|7020.8|7015.8|7012.6|651
1734084600000|2024-12-13 10:10:00|7024.6|7021.8|7027.6|7024.8|7031.7|7028.4|7023|7019.8|692
1734084900000|2024-12-13 10:15:00|7028.6|7025.2|7031.2|7028.4|7032.2|7028.8|7026.6|7023.4|301
1734085200000|2024-12-13 10:20:00|7030.6|7027.8|7030.6|7027.8|7035.8|7033|7027.6|7024.4|643
1734085500000|2024-12-13 10:25:00|7030.2|7027.4|7029.6|7026.8|7032.6|7029.4|7027|7024.2|485
1734085800000|2024-12-13 10:30:00|7030.6|7026.4|7031|7028.2|7035.4|7032.6|7029.2|7026.4|606
1734086100000|2024-12-13 10:35:00|7031.4|7027.6|7034.4|7031.6|7035.4|7032.6|7028.4|7025.2|211
1734086400000|2024-12-13 10:40:00|7034|7031.2|7035|7031.2|7037|7033.8|7030.6|7027.8|325
1734086700000|2024-12-13 10:45:00|7034.4|7031.6|7044.6|7041.8|7046.6|7043.8|7033|7029.8|1127
1734087000000|2024-12-13 10:50:00|7045.6|7042.2|7044.6|7041.8|7046.6|7043.8|7040.7|7037.9|494
1734087300000|2024-12-13 10:55:00|7045.1|7042.3|7051.5|7047.7|7052.5|7049.7|7043.1|7040.3|764
1734087600000|2024-12-13 11:00:00|7051|7048.2|7057.7|7054.9|7058.1|7055.3|7049.5|7046.3|629
1734087900000|2024-12-13 11:05:00|7057.5|7054.7|7053.5|7049.7|7058.3|7055.5|7052.5|7049.3|409
1734088200000|2024-12-13 11:10:00|7053.9|7050.1|7055.9|7053.1|7059.1|7055.9|7052.5|7049.7|443
1734088500000|2024-12-13 11:15:00|7055.3|7052.1|7054.3|7051.5|7062.3|7059.5|7050.3|7047.5|745
1734088800000|2024-12-13 11:20:00|7055.3|7052.1|7056.7|7052.9|7057.7|7054.7|7052.3|7049.5|328
1734089100000|2024-12-13 11:25:00|7056.1|7053.3|7052.7|7048.9|7059.3|7056.5|7050.1|7046.9|389
1734089400000|2024-12-13 11:30:00|7052.3|7049.5|7046.7|7043.9|7055.1|7052.3|7046.1|7042.9|401
1734089700000|2024-12-13 11:35:00|7047.1|7044.3|7038.7|7035.9|7047.7|7044.5|7038.7|7035.1|489
1734090000000|2024-12-13 11:40:00|7039.1|7036.3|7034.3|7031.5|7039.7|7036.9|7032.3|7029.5|487
1734090300000|2024-12-13 11:45:00|7035.1|7032.3|7038.7|7035.9|7041.1|7037.9|7031.3|7028.5|333
1734090600000|2024-12-13 11:50:00|7038.3|7035.5|7040.7|7037.9|7041.7|7038.9|7037.7|7034.5|173
1734090900000|2024-12-13 11:55:00|7041.1|7038.3|7040.7|7036.9|7042.7|7039.9|7039.1|7035.9|185
1734091200000|2024-12-13 12:00:00|7040.3|7037.5|7038.3|7034.5|7042.7|7039.5|7037.3|7034.5|191
1734091500000|2024-12-13 12:05:00|7037.7|7034.9|7031.7|7028.9|7041.7|7038.3|7031.1|7027.9|304
1734091800000|2024-12-13 12:10:00|7031.5|7028.7|7030.7|7026.9|7034.1|7031.3|7028.7|7025.5|339
1734092100000|2024-12-13 12:15:00|7030.3|7026.5|7032.3|7029.5|7036.7|7033.5|7028.3|7025.5|250
1734092400000|2024-12-13 12:20:00|7032.7|7029.9|7028.7|7024.9|7037.3|7034.5|7027.7|7024.9|318
1734092700000|2024-12-13 12:25:00|7029.1|7025.3|7021.3|7018.5|7030.1|7027.3|7020.3|7017.5|529
1734093000000|2024-12-13 12:30:00|7022.3|7019.5|7020.5|7017.7|7023.1|7020.3|7016.3|7013.3|617
1734093300000|2024-12-13 12:35:00|7020.9|7018.1|7026.7|7023.9|7028.7|7025.4|7017.9|7014.7|560
1734093600000|2024-12-13 12:40:00|7027.1|7024.3|7029.1|7026.3|7031.1|7028.3|7026.5|7023.7|746
1734093900000|2024-12-13 12:45:00|7029.5|7026.7|7026.1|7023.3|7031.5|7028.3|7025.9|7022.7|266
1734094200000|2024-12-13 12:50:00|7026.5|7023.7|7014.9|7012.1|7029.5|7026.1|7014.7|7011.5|856
1734094500000|2024-12-13 12:55:00|7014.7|7011.9|7014.3|7011.5|7015.3|7012.5|7010.7|7007.5|400
1734094800000|2024-12-13 13:00:00|7014.7|7011.9|7008.7|7005.9|7018.7|7015.9|7006.3|7003.5|629
1734095100000|2024-12-13 13:05:00|7009.1|7005.3|7005.3|7002.5|7009.7|7006.9|7004.3|7000.9|626
1734095400000|2024-12-13 13:10:00|7005.7|7001.9|6999.3|6996.5|7005.7|7002.9|6998.3|6995.4|1097
1734095700000|2024-12-13 13:15:00|6999.4|6996.6|6998.3|6994.5|7003.7|7000.9|6996.3|6993.1|633
1734096000000|2024-12-13 13:20:00|6997.9|6995.1|7011|7008.2|7012.4|7009.2|6994.7|6991.9|1145
1734096300000|2024-12-13 13:25:00|7012.4|7008.6|7013|7010.2|7017.4|7014.2|7008.8|7005.5|728
1734096600000|2024-12-13 13:30:00|7013.4|7009.6|7009.8|7006|7014.4|7011|7007.4|7004.6|665
1734096900000|2024-12-13 13:35:00|7008.8|7005|7011.4|7008.6|7013.8|7011|7006.8|7003.6|326
1734097200000|2024-12-13 13:40:00|7010.9|7007.6|7021|7018.2|7021.8|7019|7010|7007.2|830
1734097500000|2024-12-13 13:45:00|7021.2|7018.4|7011|7008.2|7022.4|7019.2|7008.4|7005.6|709
1734097800000|2024-12-13 13:50:00|7011.4|7008.6|7016.2|7013.4|7019.6|7016.4|7006|7002.6|852
1734098100000|2024-12-13 13:55:00|7016|7013.2|7003.8|7001|7016|7013.2|7000.9|6997.6|643
1734098400000|2024-12-13 14:00:00|7004.4|7000.6|7003.8|7001|7011.8|7008.6|6996|6993|1487
1734098700000|2024-12-13 14:05:00|7004.8|7002|7006.8|7004|7008|7005.2|6993.8|6990.6|734
1734099000000|2024-12-13 14:10:00|7007|7004.2|7009.2|7006.4|7014|7010.8|7003.8|7000.6|1324
1734099300000|2024-12-13 14:15:00|7009.6|7006.8|7007.6|7004.8|7011|7008.2|7005|7001.7|568
1734099600000|2024-12-13 14:20:00|7008.2|7005.4|7017.8|7015|7025.8|7023|7001.6|6998.8|2939
1734099900000|2024-12-13 14:25:00|7018.8|7016|7021.2|7018.4|7025.8|7022.5|7016.2|7012.9|715
1734100200000|2024-12-13 14:30:00|7021.3|7018.5|7027.7|7024.9|7040.2|7037.4|7013.2|7009.9|1926
1734100500000|2024-12-13 14:35:00|7028.2|7025.4|7030.2|7027.4|7031.7|7028.9|7012|7008.8|3464
1734100800000|2024-12-13 14:40:00|7030.3|7027.5|7034.1|7031.3|7036.7|7033.5|7027.2|7023.9|1159
1734101100000|2024-12-13 14:45:00|7034.7|7031.9|7036.7|7033.9|7049.3|7046.5|7032.1|7028.9|3720
1734101400000|2024-12-13 14:50:00|7036.3|7033.5|7043.3|7040.5|7052.1|7049.1|7033.1|7029.9|1979
1734101700000|2024-12-13 14:55:00|7044.3|7041.5|7034.3|7031.5|7045.3|7042.5|7030.9|7028.1|2351
1734102000000|2024-12-13 15:00:00|7034.9|7031.1|7029.1|7026.3|7035.3|7031.5|7022.1|7019.3|1254
1734102300000|2024-12-13 15:05:00|7029.7|7025.9|7032.7|7028.9|7033.3|7030.5|7025.1|7021.9|1133
1734102600000|2024-12-13 15:10:00|7032.3|7029.9|7031.3|7028.5|7037.9|7035.1|7030.3|7027.1|856
1734102900000|2024-12-13 15:15:00|7031.9|7028.1|7029.3|7026.5|7039.9|7037.1|7028.3|7025|991
1734103200000|2024-12-13 15:20:00|7029.9|7026.1|7030.9|7028.1|7036.5|7033.7|7027.3|7024.1|905
1734103500000|2024-12-13 15:25:00|7031.3|7027.5|7021.3|7018.5|7033.3|7030.1|7014.1|7010.8|3762
1734103800000|2024-12-13 15:30:00|7020.5|7017.7|7031.5|7028.7|7033.5|7030.5|7015.3|7012.5|1153
1734104100000|2024-12-13 15:35:00|7031.9|7029.1|7042.5|7039.7|7045.5|7042.7|7031.5|7028.7|4281
1734104400000|2024-12-13 15:40:00|7042.9|7040.1|7045.5|7042.7|7054.1|7051.3|7042.9|7040.1|1604
1734104700000|2024-12-13 15:45:00|7045.1|7041.3|7045.6|7041.8|7051.6|7048.8|7043.5|7040.3|4469
1734105000000|2024-12-13 15:50:00|7045.2|7042.4|7049.8|7047|7052.8|7049.5|7037.2|7033.8|3895
1734105300000|2024-12-13 15:55:00|7049.6|7046.8|7049.8|7047|7055.8|7053|7046.8|7043.6|3689
1734105600000|2024-12-13 16:00:00|7050.4|7046.6|7046|7043.2|7052|7049.2|7043|7039.8|2536
1734105900000|2024-12-13 16:05:00|7046.6|7043.8|7045.6|7042.8|7055|7052.2|7042|7039.2|1349
1734106200000|2024-12-13 16:10:00|7046|7043.2|7039|7036.2|7046.6|7043.8|7035.8|7032.6|1483
1734106500000|2024-12-13 16:15:00|7040|7035.8|7043|7040.2|7044.6|7041.8|7036.6|7033.8|673
1734106800000|2024-12-13 16:20:00|7042.6|7038.8|7039|7036.2|7048.6|7045.2|7037|7034.2|894
1734107100000|2024-12-13 16:25:00|7038.6|7035.8|7053.6|7050.8|7055.6|7052.8|7034.2|7031.4|1570
1734107400000|2024-12-13 16:30:00|7053.7|7050.9|7058.6|7054.8|7060.1|7057.2|7048|7045.2|1782
1734107700000|2024-12-13 16:35:00|7059|7056.2|7063|7060.2|7067|7063.7|7053.1|7049.8|1582
1734108000000|2024-12-13 16:40:00|7063.1|7060.3|7062.8|7060|7065|7062.2|7060.8|7057.6|1065
1734108300000|2024-12-13 16:45:00|7062.4|7058.6|7060.8|7058|7067.4|7064.6|7058.8|7055.6|1427
1734108600000|2024-12-13 16:50:00|7061.4|7057.6|7068.9|7066.1|7069.9|7067.1|7060.8|7057.6|1673
1734108900000|2024-12-13 16:55:00|7069.1|7066.3|7075.1|7072.3|7079.1|7076.3|7069.1|7066.3|4389
1734109200000|2024-12-13 17:00:00|7075.7|7072.9|7084.1|7081.3|7085.1|7082.3|7072.1|7068.9|2395
1734109500000|2024-12-13 17:05:00|7083.7|7079.9|7076.1|7073.3|7084.3|7081.5|7074.1|7071.3|2670
1734109800000|2024-12-13 17:10:00|7075.1|7072.3|7084.1|7081.3|7087.3|7084.5|7075.1|7072.3|3804
1734110100000|2024-12-13 17:15:00|7083.7|7080.9|7076.9|7074.1|7084.1|7081.3|7069.3|7066.1|1434
1734110400000|2024-12-13 17:20:00|7077.5|7073.7|7075.9|7073.1|7080.5|7077.1|7073.9|7070.7|749
1734110700000|2024-12-13 17:25:00|7076.5|7072.7|7086.1|7083.3|7087.1|7084.3|7075.1|7072.3|1103
1734111000000|2024-12-13 17:30:00|7087.1|7084.3|7091.7|7087.9|7092.1|7089.3|7084.1|7080.9|796
1734111300000|2024-12-13 17:35:00|7091.1|7088.3|7085.1|7082.3|7091.7|7088.4|7083.1|7079.9|754
1734111600000|2024-12-13 17:40:00|7085.7|7081.9|7088.2|7085.4|7091.1|7088.3|7085.1|7081.9|1190
1734111900000|2024-12-13 17:45:00|7088.1|7085.3|7086.1|7083.3|7088.7|7085.3|7084.1|7080.8|448
1734112200000|2024-12-13 17:50:00|7085.1|7082.3|7084.9|7082.1|7086.1|7083.3|7079.9|7076.7|889
1734112500000|2024-12-13 17:55:00|7084.5|7081.7|7080.1|7077.3|7084.5|7081.7|7075.9|7072.7|864
1734112800000|2024-12-13 18:00:00|7080.5|7076.7|7083|7080.2|7083.5|7080.7|7074.9|7072.1|640
1734113100000|2024-12-13 18:05:00|7083.5|7079.7|7083|7080.2|7083.9|7081.1|7080|7077.2|739
1734113400000|2024-12-13 18:10:00|7083.9|7081.1|7086.6|7082.8|7087.4|7084.6|7079|7076.2|2275
1734113700000|2024-12-13 18:15:00|7086.2|7083.4|7090.6|7086.8|7091|7087.8|7084|7080.8|505
1734114000000|2024-12-13 18:20:00|7091|7087.2|7091|7088.2|7092|7089.2|7088|7084.8|639
1734114300000|2024-12-13 18:25:00|7091.6|7087.8|7100.6|7097.8|7101|7098.2|7090|7087.2|1270
1734114600000|2024-12-13 18:30:00|7100|7096.8|7089.6|7086.8|7101.6|7098.2|7087.2|7084.4|861
1734114900000|2024-12-13 18:35:00|7090|7086.2|7092|7089.2|7094.4|7091.2|7089|7085.8|581
1734115200000|2024-12-13 18:40:00|7091.2|7088.4|7089.8|7087|7095.6|7092.8|7087.2|7084|4227
1734115500000|2024-12-13 18:45:00|7090.8|7087.4|7089.8|7087|7093.8|7091|7088.2|7085|557
1734115800000|2024-12-13 18:50:00|7089.4|7086.6|7095.4|7092.6|7097.8|7094.5|7088.4|7085.6|1362
1734116100000|2024-12-13 18:55:00|7095.2|7092.4|7087.6|7084.8|7097.8|7095|7086|7082.8|1046
1734116400000|2024-12-13 19:00:00|7087.2|7084.4|7089.2|7085.4|7089.7|7086.4|7083.6|7080.8|879
1734116700000|2024-12-13 19:05:00|7089.6|7085.8|7090.6|7087.8|7091.6|7088.4|7084|7081.2|1846
1734117000000|2024-12-13 19:10:00|7090.2|7087.4|7092.2|7089.4|7096.6|7093.4|7089.6|7086.8|2742
1734117300000|2024-12-13 19:15:00|7092.1|7089.3|7092.7|7088.9|7096.7|7093.3|7086.1|7083.3|2560
1734117600000|2024-12-13 19:20:00|7092.1|7089.3|7098.3|7095.5|7098.7|7095.5|7092.1|7088.9|4451
1734117900000|2024-12-13 19:25:00|7097.9|7095.1|7091.3|7088.5|7099.3|7096.5|7088.3|7085.5|6379
1734118200000|2024-12-13 19:30:00|7091.7|7088.9|7101.3|7098.5|7104.3|7101.5|7090.7|7087.9|2640
1734118500000|2024-12-13 19:35:00|7100.3|7097.5|7096.3|7093.5|7101.9|7098.5|7095.5|7092.7|874
1734118800000|2024-12-13 19:40:00|7095.5|7092.7|7093.3|7090.5|7098.3|7095.5|7092.3|7089.5|511
1734119100000|2024-12-13 19:45:00|7093.7|7090.9|7092.5|7089.7|7095.3|7092.5|7091.5|7088.7|302
1734119400000|2024-12-13 19:50:00|7092.3|7089.5|7086.1|7083.3|7093.3|7090.5|7085.3|7082.5|625
1734119700000|2024-12-13 19:55:00|7085.7|7082.9|7087.5|7083.7|7087.5|7084.3|7082.3|7079.5|721
1734120000000|2024-12-13 20:00:00|7087.1|7084.3|7084.9|7082.1|7087.5|7084.7|7079.9|7076.7|317
1734120300000|2024-12-13 20:05:00|7084.5|7081.7|7085.1|7082.3|7086.9|7084.1|7084.5|7081.7|135
1734120600000|2024-12-13 20:10:00|7084.9|7082.1|7079.5|7076.7|7084.9|7082.1|7076.1|7072.3|531
1734120900000|2024-12-13 20:15:00|7079.1|7076.3|7083.1|7080.3|7083.3|7080.3|7078.5|7075.7|618
1734121200000|2024-12-13 20:20:00|7083.3|7080.5|7085.3|7082.5|7086.7|7083.3|7083.1|7079.9|204
1734121500000|2024-12-13 20:25:00|7085.7|7082.9|7086.2|7083.4|7087.7|7083.9|7083.7|7080|134
1734121800000|2024-12-13 20:30:00|7086.1|7083.3|7083.7|7079.9|7086.7|7083.4|7082.2|7079.4|180
1734122100000|2024-12-13 20:35:00|7083.2|7080.4|7085.2|7082.4|7086.2|7083.4|7080.2|7077.4|255
1734122400000|2024-12-13 20:40:00|7085.6|7082.8|7086.2|7082.4|7086.6|7083.8|7084.2|7081|113
1734122700000|2024-12-13 20:45:00|7086.6|7082.8|7081.6|7078.8|7086.6|7083.4|7081|7077.8|459
1734123000000|2024-12-13 20:50:00|7081.2|7078.4|7078|7075.2|7082|7079.2|7077.2|7074.4|530
1734123300000|2024-12-13 20:55:00|7077.6|7074.8|7077.6|7074.8|7080|7076.7|7075.6|7072.4|463
1734123600000|2024-12-13 21:00:00|7077.4|7074.6|7080.6|7077.8|7081.6|7078.4|7073.2|7070|397
1734123900000|2024-12-13 21:05:00|7081.2|7077.4|7084|7081.2|7084.6|7081.8|7080.2|7077.4|136
1734124200000|2024-12-13 21:10:00|7083.6|7080.8|7081|7078.2|7085|7081.8|7081|7077.8|120
1734124500000|2024-12-13 21:15:00|7080.2|7077.4|7075|7072.2|7080.6|7077.4|7074|7070.8|401
1734124800000|2024-12-13 21:20:00|7074.6|7071.8|7073|7070.2|7076.6|7073.2|7072.6|7069.2|225
1734125100000|2024-12-13 21:25:00|7073.8|7071|7071.8|7069|7073.8|7071|7071|7068.2|153
1734125400000|2024-12-13 21:30:00|7071.4|7068.6|7071.4|7068.6|7071.8|7069|7069|7066.2|303
1734125700000|2024-12-13 21:35:00|7071.6|7068.8|7077|7074.2|7077.4|7074.2|7071.6|7068.8|216
1734126000000|2024-12-13 21:40:00|7078|7074.6|7075.8|7073|7079.4|7076.2|7075.8|7073|511
1734126300000|2024-12-13 21:45:00|7075.4|7072.6|7073.2|7070.4|7075.8|7073|7072.8|7070|274
1734126600000|2024-12-13 21:50:00|7072.8|7070|7071.2|7068.4|7073.8|7070.4|7071.2|7067.9|85
1734126900000|2024-12-13 21:55:00|7071|7068.2|7072.2|7069.4|7073.2|7069.8|7069.6|7066.8|184
1734303600000|2024-12-15 23:00:00|7072.1|7068.3|7070.4|7066.6|7081.6|7078.3|7068|7063.8|455
1734303900000|2024-12-15 23:05:00|7070|7067.2|7067.4|7063.6|7074.4|7070.7|7065|7062.2|175
1734304200000|2024-12-15 23:10:00|7067|7064.2|7065|7061.2|7070.5|7067.7|7063.4|7060.2|209
1734304500000|2024-12-15 23:15:00|7065.4|7061.6|7073.9|7071.1|7074.4|7071.1|7065|7061.2|131
1734304800000|2024-12-15 23:20:00|7074.4|7071.6|7076.9|7074.1|7077.9|7074.7|7071.9|7068.1|108
1734305100000|2024-12-15 23:25:00|7076.5|7073.7|7077.9|7074.1|7078.9|7075.7|7076.5|7073.1|29
1734305400000|2024-12-15 23:30:00|7077.5|7074.7|7080.9|7077.1|7080.9|7077.1|7076.9|7073.7|50
1734305700000|2024-12-15 23:35:00|7080.4|7077.6|7081.5|7078.7|7081.9|7078.7|7079.5|7076.7|45
1734306000000|2024-12-15 23:40:00|7081.9|7078.1|7078.9|7076.1|7081.9|7078.1|7077.5|7074.7|33
1734306300000|2024-12-15 23:45:00|7079.5|7075.7|7077.5|7073.7|7079.5|7076.1|7077|7073.7|10
1734306600000|2024-12-15 23:50:00|7076.9|7074.1|7074.9|7072.1|7077.5|7074.1|7072.9|7069.1|44
1734306900000|2024-12-15 23:55:00|7075.4|7072.6|7074.9|7072.1|7075.9|7072.7|7072.5|7069.1|32
1734307200000|2024-12-16 00:00:00|7074.4|7071.6|7072.9|7070.1|7074.4|7071.6|7071.9|7068.7|51
1734307500000|2024-12-16 00:05:00|7072.5|7069.7|7072.9|7070.1|7074.9|7072.1|7072.4|7069.6|12
1734307800000|2024-12-16 00:10:00|7072.4|7069.6|7075.3|7071.5|7075.9|7072.6|7072.4|7069.6|41
1734308100000|2024-12-16 00:15:00|7074.9|7071.1|7074.9|7072.1|7075.3|7072.5|7072.4|7069.6|73
1734308400000|2024-12-16 00:20:00|7075.3|7072.5|7073.9|7071.1|7075.9|7072.6|7073.9|7071.1|5
1734308700000|2024-12-16 00:25:00|7073.4|7070.6|7071.9|7069.1|7074.9|7071.6|7070.4|7067.6|96
1734309000000|2024-12-16 00:30:00|7073.4|7069.6|7071.9|7069.1|7073.9|7070.6|7070.4|7067.6|48
1734309300000|2024-12-16 00:35:00|7072.4|7068.6|7070.9|7068.1|7072.4|7069.1|7069.4|7066.6|82
1734309600000|2024-12-16 00:40:00|7071.3|7067.5|7071.9|7069.1|7071.9|7069.1|7069.4|7066.6|18
1734309900000|2024-12-16 00:45:00|7071.4|7068.6|7064.3|7061.5|7071.9|7068.6|7063.9|7060.1|89
1734310200000|2024-12-16 00:50:00|7063.4|7060.6|7067.4|7064.6|7067.4|7064.6|7063.3|7060.1|46
1734310500000|2024-12-16 00:55:00|7067.8|7065|7066.3|7063.5|7068.3|7065|7065.3|7062|33
1734310800000|2024-12-16 01:00:00|7066.8|7064|7063.3|7060.5|7074.8|7071.5|7062.3|7059.5|167
1734311100000|2024-12-16 01:05:00|7062.8|7060|7060.4|7057.6|7065.3|7062.5|7059.3|7056|117
1734311400000|2024-12-16 01:10:00|7060.8|7058|7058.8|7056|7064.3|7060.9|7058.4|7055.6|126
1734311700000|2024-12-16 01:15:00|7058.4|7055.6|7060.3|7057.5|7060.3|7057.5|7056.8|7053.5|143
1734312000000|2024-12-16 01:20:00|7060.4|7057.6|7063.4|7059.6|7063.4|7060.6|7058.8|7055.9|520
1734312300000|2024-12-16 01:25:00|7062.9|7059.1|7063.4|7059.6|7068.5|7065.7|7060.9|7058.1|124
1734312600000|2024-12-16 01:30:00|7062.9|7060.1|7062.9|7060.1|7064.9|7062.1|7058.9|7055.6|88
1734312900000|2024-12-16 01:35:00|7062.5|7059.7|7061.4|7058.6|7064.4|7061.1|7060.8|7057.7|71
1734313200000|2024-12-16 01:40:00|7061.8|7058|7060.3|7057.5|7062.4|7059.1|7057.4|7054.6|52
1734313500000|2024-12-16 01:45:00|7059.9|7057.1|7061.9|7059.1|7062.3|7059.1|7058.9|7055.6|44
1734313800000|2024-12-16 01:50:00|7062.3|7058.5|7069.3|7066.5|7071.4|7068.5|7061.4|7058.1|122
1734314100000|2024-12-16 01:55:00|7069.4|7066.6|7072.3|7068.5|7073.3|7070.5|7068.3|7065.1|92
1734314400000|2024-12-16 02:00:00|7071.9|7069.1|7069.9|7066.1|7071.9|7069.1|7067.3|7064.1|88
1734314700000|2024-12-16 02:05:00|7069.3|7066.5|7065.3|7062.5|7069.3|7066.5|7064.3|7061.1|64
1734315000000|2024-12-16 02:10:00|7064.9|7062.1|7064.9|7062.1|7067.9|7065.1|7064.3|7061.1|66
1734315300000|2024-12-16 02:15:00|7065.3|7062.5|7065.9|7063.1|7067.3|7064.1|7064.4|7061.1|63
1734315600000|2024-12-16 02:20:00|7066.9|7064.1|7069.3|7066.5|7070.3|7067.5|7066.9|7064.1|48
1734315900000|2024-12-16 02:25:00|7069.9|7066.1|7062.3|7059.5|7071.3|7068.1|7057.2|7053.9|918
1734316200000|2024-12-16 02:30:00|7062.7|7059.9|7063.8|7061|7065.8|7062.5|7060.4|7057.6|94
1734316500000|2024-12-16 02:35:00|7064.4|7060.6|7064.3|7061.5|7066.3|7063|7063.3|7060|43
1734316800000|2024-12-16 02:40:00|7063.8|7061|7064.4|7061.6|7065.8|7062.5|7062.4|7059|26
1734317100000|2024-12-16 02:45:00|7064.8|7061|7064.3|7061.5|7068.3|7065|7062.8|7059.6|55
1734317400000|2024-12-16 02:50:00|7063.8|7061|7064.4|7061.6|7067.3|7063.9|7061.8|7058.6|68
1734317700000|2024-12-16 02:55:00|7064.3|7061.5|7057.3|7053.5|7064.3|7061.5|7054.3|7050.9|143
1734318000000|2024-12-16 03:00:00|7056.8|7054|7054.2|7050.4|7058.2|7054.9|7053.2|7049.9|82
1734318300000|2024-12-16 03:05:00|7053.6|7050.8|7053.7|7050.9|7056.7|7053.9|7053.2|7049.9|82
1734318600000|2024-12-16 03:10:00|7054.2|7050.4|7057.7|7054.9|7058.2|7055.4|7053.7|7050.4|53
1734318900000|2024-12-16 03:15:00|7058.7|7055.4|7056.7|7053.9|7061.7|7058.4|7056.7|7053.9|38
1734319200000|2024-12-16 03:20:00|7057.2|7053.4|7054.7|7051.9|7058.2|7054.9|7054.2|7051.3|42
1734319500000|2024-12-16 03:25:00|7055.1|7051.3|7057.7|7054.9|7058.7|7055.3|7052.7|7049.4|140
1734319800000|2024-12-16 03:30:00|7057.2|7054.4|7053.2|7050.4|7058.1|7055.3|7052.7|7049.9|69
1734320100000|2024-12-16 03:35:00|7053.1|7050.3|7055.7|7052.9|7057.1|7054.3|7053.1|7049.9|72
1734320400000|2024-12-16 03:40:00|7055.1|7051.9|7057.7|7053.9|7057.7|7054.9|7053.1|7049.9|88
1734320700000|2024-12-16 03:45:00|7057.2|7054.4|7058.7|7055.9|7059.7|7056.4|7057.2|7054.4|123
1734321000000|2024-12-16 03:50:00|7059.7|7056.3|7055.2|7052.4|7059.7|7056.3|7054.7|7051.4|43
1734321300000|2024-12-16 03:55:00|7055.7|7051.9|7056.2|7053.4|7056.7|7053.4|7054.2|7050.9|134
1734321600000|2024-12-16 04:00:00|7056.8|7054|7056.2|7053.4|7057.7|7054.9|7054.7|7051.4|31
1734321900000|2024-12-16 04:05:00|7056.6|7053.8|7055.6|7052.8|7057.6|7053.8|7055.2|7052.4|22
1734322200000|2024-12-16 04:10:00|7056.2|7052.4|7059.6|7056.8|7060.6|7057.4|7055.7|7052.4|32
1734322500000|2024-12-16 04:15:00|7059.2|7056.4|7059.2|7056.4|7059.6|7056.8|7057.2|7054.4|36
1734322800000|2024-12-16 04:20:00|7059.7|7055.9|7062.1|7059.3|7062.7|7059.4|7058.2|7054.9|130
1734323100000|2024-12-16 04:25:00|7061.6|7058.8|7058.6|7055.8|7068.1|7065.3|7057.7|7054.8|176
1734323400000|2024-12-16 04:30:00|7058.2|7055.4|7061.1|7058.3|7061.1|7058.3|7057.1|7054.3|160
1734323700000|2024-12-16 04:35:00|7061.6|7057.8|7060.1|7057.3|7063.1|7060.3|7059.1|7056.3|120
1734324000000|2024-12-16 04:40:00|7059.2|7056.4|7058.1|7055.3|7059.6|7056.8|7056|7052.8|93
1734324300000|2024-12-16 04:45:00|7057.5|7054.3|7055.1|7052.3|7057.5|7054.7|7054.1|7050.8|96
1734324600000|2024-12-16 04:50:00|7055.6|7051.8|7055|7052.2|7056.1|7053.3|7054.1|7050.8|39
1734324900000|2024-12-16 04:55:00|7054.5|7051.2|7051.5|7047.7|7055|7052.2|7048.9|7046.1|261
1734325200000|2024-12-16 05:00:00|7050.9|7048.1|7055|7052.2|7055.5|7052.2|7049.9|7046.7|77
1734325500000|2024-12-16 05:05:00|7055.1|7052.3|7053|7049.2|7057|7053.7|7052|7049.2|47
1734325800000|2024-12-16 05:10:00|7052.5|7049.7|7051.5|7048.7|7053.5|7050.2|7050.5|7047.2|35
1734326100000|2024-12-16 05:15:00|7051.9|7048.1|7050.5|7047.7|7053|7049.7|7050|7047.2|28
1734326400000|2024-12-16 05:20:00|7051.5|7048.7|7049|7046.2|7051.5|7048.7|7049|7045.2|71
1734326700000|2024-12-16 05:25:00|7049.5|7045.7|7047.5|7044.7|7050.5|7047.2|7046|7043.2|44
1734327000000|2024-12-16 05:30:00|7047|7044.2|7049|7046.2|7051.5|7048.1|7046.5|7043.7|100
1734327300000|2024-12-16 05:35:00|7049.5|7046.7|7049.5|7046.7|7050.9|7047.7|7048.9|7046.1|33
1734327600000|2024-12-16 05:40:00|7050|7047.2|7046.5|7043.7|7050.9|7047.7|7046|7043.2|19
1734327900000|2024-12-16 05:45:00|7046|7043.2|7046.4|7043.6|7048|7045.2|7045.4|7042.1|51
1734328200000|2024-12-16 05:50:00|7046|7042.6|7045.4|7042.6|7047|7044.2|7044.4|7041.6|98
1734328500000|2024-12-16 05:55:00|7045|7042.2|7045.4|7042.6|7046.4|7043.2|7043.9|7040.6|65
1734328800000|2024-12-16 06:00:00|7045.9|7043.1|7048.4|7045.6|7048.9|7045.6|7044.9|7042.1|92
1734329100000|2024-12-16 06:05:00|7048.3|7045.5|7044.4|7041.6|7048.3|7045.5|7043|7040.2|65
1734329400000|2024-12-16 06:10:00|7044|7041.2|7043.4|7040.6|7045.4|7042.2|7042.4|7039.2|146
1734329700000|2024-12-16 06:15:00|7043.9|7040.1|7045|7042.2|7047.5|7044.2|7043|7039.6|38
1734330000000|2024-12-16 06:20:00|7045.4|7042.6|7043.4|7040.6|7046.4|7043.6|7043.4|7040.6|66
1734330300000|2024-12-16 06:25:00|7044|7041.2|7052.4|7049.6|7053|7050.2|7042.4|7039.6|205
1734330600000|2024-12-16 06:30:00|7052.9|7049.1|7057.4|7054.6|7058.4|7055.1|7052|7048.6|104
1734330900000|2024-12-16 06:35:00|7056.9|7054.1|7055.4|7052.6|7057.9|7054.6|7053.9|7050.6|74
1734331200000|2024-12-16 06:40:00|7055.8|7053|7053.4|7050.6|7056.8|7053.6|7053.4|7050.1|71
1734331500000|2024-12-16 06:45:00|7052.9|7050.1|7047.4|7043.6|7053.4|7050.1|7046.8|7043.6|125
1734331800000|2024-12-16 06:50:00|7046.8|7044|7049.9|7046.1|7050.8|7047.6|7044.4|7041.5|108
1734332100000|2024-12-16 06:55:00|7049.4|7046.6|7052.9|7049.1|7056.5|7053.1|7048.8|7045.6|143
1734332400000|2024-12-16 07:00:00|7052.5|7049.7|7052.5|7048.7|7053.9|7050.1|7047.5|7044.2|148
1734332700000|2024-12-16 07:05:00|7052|7049.2|7056.9|7054.1|7058.9|7055.6|7050.9|7048.1|136
1734333000000|2024-12-16 07:10:00|7056.5|7053.7|7052|7049.2|7056.9|7053.7|7051.9|7048.7|449
1734333300000|2024-12-16 07:15:00|7051.9|7049.1|7056.4|7053.6|7057.9|7054.6|7049|7046.2|148
1734333600000|2024-12-16 07:20:00|7056.9|7054.1|7058.9|7055.1|7058.9|7055.6|7055.4|7052.2|84
1734333900000|2024-12-16 07:25:00|7058.4|7054.6|7057.4|7054.6|7058.9|7055.2|7052.4|7049.6|80
1734334200000|2024-12-16 07:30:00|7057|7054.2|7064.4|7060.6|7064.4|7060.6|7056.4|7053.2|232
1734334500000|2024-12-16 07:35:00|7064|7060.2|7063.4|7060.6|7065.9|7063.1|7060.9|7057.6|211
1734334800000|2024-12-16 07:40:00|7064|7060.2|7054.9|7052.1|7064|7061.2|7054|7050.6|132
1734335100000|2024-12-16 07:45:00|7054.4|7051.6|7053.4|7050.6|7055.9|7053.1|7051.4|7048.6|133
1734335400000|2024-12-16 07:50:00|7053.9|7051.1|7053|7049.2|7059.4|7055.6|7048.9|7045.6|278
1734335700000|2024-12-16 07:55:00|7052.4|7049.6|7056.4|7053.6|7057|7054.2|7050.9|7047.6|113
1734336000000|2024-12-16 08:00:00|7056.3|7053.5|7059.9|7056.1|7060.4|7057.6|7051.4|7048.6|307
1734336300000|2024-12-16 08:05:00|7059.4|7056.6|7062.4|7059.6|7065.4|7062.1|7057.9|7054.6|199
1734336600000|2024-12-16 08:10:00|7062.8|7060|7060.4|7057.6|7062.8|7060|7059.4|7056.6|179
1734336900000|2024-12-16 08:15:00|7060.6|7057.8|7059.4|7056.6|7063.4|7060.1|7053.8|7050.6|304
1734337200000|2024-12-16 08:20:00|7059.9|7056.1|7064.4|7061.6|7066.4|7063.1|7059.4|7056.1|219
1734337500000|2024-12-16 08:25:00|7064.8|7062|7056.8|7054|7067.4|7064|7055.9|7053|421
1734337800000|2024-12-16 08:30:00|7057.3|7054.5|7043.3|7040.5|7059.8|7057|7040.7|7037.5|742
1734338100000|2024-12-16 08:35:00|7043.7|7039.9|7047.7|7044.9|7049.7|7046.9|7040.7|7037.5|447
1734338400000|2024-12-16 08:40:00|7048.3|7044.5|7039.7|7036.9|7052.2|7048.9|7038.7|7035.9|531
1734338700000|2024-12-16 08:45:00|7040.2|7036.4|7035.2|7032.4|7040.2|7037.4|7034.6|7031.4|342
1734339000000|2024-12-16 08:50:00|7035.6|7032.8|7029.6|7025.8|7036.2|7032.8|7027.1|7024.3|806
1734339300000|2024-12-16 08:55:00|7029.1|7026.3|7025.1|7022.3|7031.5|7028.7|7022.1|7019.3|422
1734339600000|2024-12-16 09:00:00|7027.1|7023.3|7028.6|7025.8|7035.1|7031.8|7024.6|7021.8|485
1734339900000|2024-12-16 09:05:00|7028.1|7025.3|7026.6|7023.8|7035.2|7031.8|7026.6|7023.3|246
1734340200000|2024-12-16 09:10:00|7027.1|7023.3|7022.1|7019.3|7031.1|7027.8|7021.5|7018.7|314
1734340500000|2024-12-16 09:15:00|7022.5|7018.7|7027.1|7024.3|7030.1|7027.3|7019.5|7016.3|337
1734340800000|2024-12-16 09:20:00|7026.5|7023.3|7024|7021.2|7028.1|7024.8|7018.5|7015.2|463
1734341100000|2024-12-16 09:25:00|7023.5|7020.7|7026.5|7022.7|7029.5|7025.7|7023.4|7020.2|236
1734341400000|2024-12-16 09:30:00|7026|7022.2|7029|7025.2|7035.6|7032.3|7024.5|7021.2|413
1734341700000|2024-12-16 09:35:00|7028.5|7025.7|7024.5|7021.7|7029|7025.7|7022.6|7019.2|154
1734342000000|2024-12-16 09:40:00|7024|7021.2|7020.9|7017.1|7027.6|7024.8|7018.5|7015.6|421
1734342300000|2024-12-16 09:45:00|7020.4|7017.6|7020.9|7018.1|7025.4|7022.1|7017.4|7014.1|352
1734342600000|2024-12-16 09:50:00|7021.4|7018.6|7022.9|7020.1|7027.9|7024.6|7020.4|7017.6|286
1734342900000|2024-12-16 09:55:00|7022.5|7019.7|7017.5|7013.7|7027.9|7024.7|7016.9|7013.7|227
1734343200000|2024-12-16 10:00:00|7017.9|7015.1|7025.5|7021.7|7026.9|7023.7|7017.5|7014.7|302
1734343500000|2024-12-16 10:05:00|7025.9|7022.7|7027.9|7025.1|7029.5|7026.7|7021.5|7018.7|226
1734343800000|2024-12-16 10:10:00|7027.5|7024.7|7032.5|7028.7|7037.5|7034.7|7025.9|7022.7|465
1734344100000|2024-12-16 10:15:00|7032|7029.2|7028|7024.2|7032.5|7029.7|7026.5|7023.2|163
1734344400000|2024-12-16 10:20:00|7027.4|7024.6|7029.4|7025.6|7031|7027.6|7025|7022.1|300
1734344700000|2024-12-16 10:25:00|7029|7025.2|7025.4|7021.6|7030.4|7027.2|7023.4|7020.6|324
1734345000000|2024-12-16 10:30:00|7024.9|7022.1|7028|7025.2|7030.4|7027.6|7023.4|7020.6|201
1734345300000|2024-12-16 10:35:00|7028.4|7024.6|7017.4|7014.6|7028.4|7025.2|7015.4|7012.2|419
1734345600000|2024-12-16 10:40:00|7017|7014.2|7026.4|7023.6|7028|7025.1|7015.4|7012.2|269
1734345900000|2024-12-16 10:45:00|7027|7023.2|7023.4|7020.6|7029|7026.2|7023.4|7020.2|104
1734346200000|2024-12-16 10:50:00|7023.9|7020.1|7016|7013.2|7023.9|7020.2|7015.4|7012.1|228
1734346500000|2024-12-16 10:55:00|7016.4|7013.6|7018|7015.2|7020|7016.7|7015|7012.2|200
1734346800000|2024-12-16 11:00:00|7018.4|7015.6|7016.9|7013.1|7022|7018.7|7016.3|7013.1|289
1734347100000|2024-12-16 11:05:00|7016.3|7013.5|7016.4|7013.6|7018.9|7015.6|7011.5|7008.7|440
1734347400000|2024-12-16 11:10:00|7016.3|7013.5|7015.3|7011.5|7018.9|7015.6|7014.3|7011.1|174
1734347700000|2024-12-16 11:15:00|7014.8|7012|7007.8|7005|7017.3|7013.5|7003.2|7000|1506
1734348000000|2024-12-16 11:20:00|7007.3|7004|7005.3|7002.5|7008.8|7006|7003.3|7000.5|219
1734348300000|2024-12-16 11:25:00|7005.8|7002|7009.2|7005.4|7014.2|7011.4|7004.8|7002|289
1734348600000|2024-12-16 11:30:00|7008.2|7004.9|7009.3|7006.5|7013.2|7009.9|7006.2|7003|172
1734348900000|2024-12-16 11:35:00|7009.7|7006.9|7019.7|7016.9|7020.7|7017.5|7009.7|7006.9|269
1734349200000|2024-12-16 11:40:00|7019.2|7016.4|7023.7|7019.9|7028.7|7025.4|7018.7|7014.9|349
1734349500000|2024-12-16 11:45:00|7024.2|7020.4|7024.6|7020.8|7026.2|7022.9|7021.2|7017.9|212
1734349800000|2024-12-16 11:50:00|7024.2|7020.4|7018.1|7014.3|7025.7|7022.4|7016.2|7013.4|1111
1734350100000|2024-12-16 11:55:00|7017.1|7013.8|7016.1|7013.3|7018.1|7015.3|7013.2|7010.4|394
1734350400000|2024-12-16 12:00:00|7016.2|7013.4|7011.1|7008.3|7017.6|7014.4|7009.5|7006.3|825
1734350700000|2024-12-16 12:05:00|7011.5|7007.7|7009.1|7005.3|7014.1|7010.7|7008.5|7005.3|442
1734351000000|2024-12-16 12:10:00|7009.2|7006.3|7015.6|7012.8|7018.2|7015.3|7009.2|7006.3|266
1734351300000|2024-12-16 12:15:00|7015.2|7012.4|7019.1|7016.3|7021.1|7017.8|7015.1|7011.8|251
1734351600000|2024-12-16 12:20:00|7019.6|7015.8|7029.2|7026.4|7030.2|7027.4|7019.1|7015.8|1406
1734351900000|2024-12-16 12:25:00|7028.7|7025.9|7025.7|7022.9|7029.2|7025.9|7022.2|7018.9|271
1734352200000|2024-12-16 12:30:00|7026.2|7022.4|7028.7|7024.9|7029.7|7026.9|7024.2|7020.9|1020
1734352500000|2024-12-16 12:35:00|7028.1|7025.3|7030.2|7027.4|7031.7|7028.4|7027.2|7024.4|108
1734352800000|2024-12-16 12:40:00|7030.7|7027.9|7027.2|7024.4|7033.2|7030.4|7025.2|7022.4|243
1734353100000|2024-12-16 12:45:00|7027.1|7024.3|7030.1|7027.3|7031.7|7028.3|7025.1|7022.3|233
1734353400000|2024-12-16 12:50:00|7029.7|7026.9|7026.2|7023.4|7030.7|7027.4|7026.1|7022.9|204
1734353700000|2024-12-16 12:55:00|7027.1|7024.3|7032.2|7029.4|7033.2|7030.4|7026.1|7022.9|431
1734354000000|2024-12-16 13:00:00|7031.7|7028.4|7031.2|7028.4|7033.2|7030.4|7028.2|7024.4|760
1734354300000|2024-12-16 13:05:00|7031.7|7027.9|7033.2|7030.4|7039.2|7035.9|7027.2|7024.4|610
1734354600000|2024-12-16 13:10:00|7032.3|7029.5|7036.2|7033.4|7038.7|7035.5|7032.3|7029.5|668
1734354900000|2024-12-16 13:15:00|7036.7|7032.9|7035.7|7032.9|7040.3|7037.5|7035.2|7031.9|468
1734355200000|2024-12-16 13:20:00|7035.3|7032.5|7038.3|7035.5|7039.7|7036.5|7033.2|7029.9|631
1734355500000|2024-12-16 13:25:00|7038.4|7035.6|7037.6|7034.8|7044.4|7041.6|7036.2|7033.4|2123
1734355800000|2024-12-16 13:30:00|7037.2|7034.4|7032.1|7028.3|7040.6|7037.4|7027.1|7023.8|1911
1734356100000|2024-12-16 13:35:00|7031.6|7028.8|7033.2|7030.4|7033.2|7030.4|7029.1|7025.8|786
1734356400000|2024-12-16 13:40:00|7034.2|7031.4|7040.3|7037.5|7040.7|7037.5|7029.7|7026.4|1314
1734356700000|2024-12-16 13:45:00|7040.8|7037|7036.2|7033.4|7040.8|7037.5|7034.2|7030.9|398
1734357000000|2024-12-16 13:50:00|7035.8|7033|7046.3|7042.5|7046.4|7043.5|7035.8|7033|855
1734357300000|2024-12-16 13:55:00|7045.9|7043.1|7043.3|7040.5|7047.3|7044.5|7040.3|7037.1|588
1734357600000|2024-12-16 14:00:00|7043.9|7041.1|7053.4|7050.6|7054.9|7051.7|7040.3|7037.1|2365
1734357900000|2024-12-16 14:05:00|7052.4|7049.6|7051.5|7047.7|7052.9|7050.1|7045.4|7042.1|978
1734358200000|2024-12-16 14:10:00|7051|7048.2|7057.5|7053.7|7058.5|7055.7|7050.5|7047.2|763
1734358500000|2024-12-16 14:15:00|7057|7053.2|7067.6|7064.8|7070.5|7067.7|7056.5|7053.2|4735
1734358800000|2024-12-16 14:20:00|7068|7065.2|7064|7061.2|7073.6|7070.8|7063|7060.2|926
1734359100000|2024-12-16 14:25:00|7064.5|7061.7|7065.6|7062.8|7066.5|7063.7|7059.5|7056.2|1144
1734359400000|2024-12-16 14:30:00|7065.5|7062.7|7065.5|7062.7|7068.5|7065.7|7052.5|7049.2|1957
1734359700000|2024-12-16 14:35:00|7066.1|7062.3|7058.5|7055.7|7069.5|7066.7|7053.5|7050.7|1579
1734360000000|2024-12-16 14:40:00|7057.6|7054.8|7057|7053.2|7069|7065.7|7055.4|7052.2|2253
1734360300000|2024-12-16 14:45:00|7055.5|7052.7|7054.4|7051.6|7060.4|7056.6|7050.4|7047.1|838
1734360600000|2024-12-16 14:50:00|7053.5|7050.7|7051.4|7048.6|7055.5|7052.6|7042.4|7038.6|1367
1734360900000|2024-12-16 14:55:00|7051|7048.2|7047|7044.2|7051.4|7048.6|7041.4|7038.6|1089
1734361200000|2024-12-16 15:00:00|7047.4|7044.6|7050|7047.2|7051.4|7048.6|7036|7033.2|2483
1734361500000|2024-12-16 15:05:00|7049.5|7046.7|7054.5|7051.7|7056.4|7053.6|7046.4|7043.6|893
1734361800000|2024-12-16 15:10:00|7055.5|7052.7|7063.5|7060.7|7069|7065.7|7054.5|7051.7|1688
1734362100000|2024-12-16 15:15:00|7064.5|7061.2|7066|7063.2|7071.6|7068.3|7060.5|7057.2|1093
1734362400000|2024-12-16 15:20:00|7065.6|7062.8|7070.6|7067.8|7072|7068.7|7057.5|7054.2|1676
1734362700000|2024-12-16 15:25:00|7071|7068.2|7073.1|7069.3|7075.1|7071.8|7065.5|7062.2|1776
1734363000000|2024-12-16 15:30:00|7072.6|7069.8|7074|7071.2|7080.1|7076.8|7068.5|7065.2|2078
1734363300000|2024-12-16 15:35:00|7074.5|7071.7|7059.4|7055.6|7076.5|7073.7|7055.4|7052.1|2713
1734363600000|2024-12-16 15:40:00|7058.9|7055.1|7063.9|7061.1|7066.4|7063.6|7052.4|7049.6|1511
1734363900000|2024-12-16 15:45:00|7064.4|7061.6|7067.4|7064.6|7069.5|7066.1|7057.9|7055.1|771
1734364200000|2024-12-16 15:50:00|7066.9|7064.1|7050.7|7046.9|7068|7065.1|7048.3|7045.5|4350
1734364500000|2024-12-16 15:55:00|7050.2|7047.4|7055.8|7053|7058.3|7055.5|7047.2|7043.9|1616
1734364800000|2024-12-16 16:00:00|7056.3|7053.5|7053.7|7050.9|7058.3|7055.5|7048.2|7044.9|753
1734365100000|2024-12-16 16:05:00|7053.3|7050.5|7046.7|7043.9|7054.7|7051.5|7041.3|7038.5|1885
1734365400000|2024-12-16 16:10:00|7046.3|7043.5|7041.2|7038.4|7052.7|7049.5|7040.3|7036.9|630
1734365700000|2024-12-16 16:15:00|7041.3|7038.5|7033.7|7030.9|7043.2|7040.4|7032.2|7028.9|1350
1734366000000|2024-12-16 16:20:00|7034.2|7031.4|7029.1|7026.3|7036.7|7033.5|7027.7|7024.8|1192
1734366300000|2024-12-16 16:25:00|7028.6|7025.8|7015.1|7012.3|7029.1|7026.3|7015.1|7012.3|1570
1734366600000|2024-12-16 16:30:00|7015.6|7011.8|7027.7|7024.9|7031.2|7028.4|7012.1|7008.8|2081
1734366900000|2024-12-16 16:35:00|7028.2|7025.4|7015.6|7011.8|7030.6|7027.4|7014.1|7010.8|1213
1734367200000|2024-12-16 16:40:00|7016.1|7012.3|7017.1|7014.3|7022.7|7019.4|7012.1|7008.8|1098
1734367500000|2024-12-16 16:45:00|7016.6|7013.8|7020.1|7017.3|7024.6|7021.8|7016.6|7013.8|844
1734367800000|2024-12-16 16:50:00|7019.6|7016.8|7028.1|7025.3|7030.1|7027.3|7013|7009.7|2650
1734368100000|2024-12-16 16:55:00|7027.6|7023.8|7020.1|7017.3|7027.6|7024.8|7015.1|7011.8|525
1734368400000|2024-12-16 17:00:00|7019.1|7016.3|7017.6|7014.8|7021.1|7018.3|7016.1|7012.8|407
1734368700000|2024-12-16 17:05:00|7018.1|7015.3|7015.1|7012.3|7023.1|7020.3|7014.1|7011.3|839
1734369000000|2024-12-16 17:10:00|7014.6|7011.8|7029.1|7026.3|7030.7|7027.9|7014.1|7010.8|1786
1734369300000|2024-12-16 17:15:00|7029.2|7026.4|7034.1|7031.3|7041.2|7038.4|7028.2|7025.4|804
1734369600000|2024-12-16 17:20:00|7034.2|7031.4|7047.2|7044.4|7052.2|7048.9|7034.2|7031.4|1312
1734369900000|2024-12-16 17:25:00|7047.7|7043.9|7048.3|7045.5|7052.7|7049.9|7044.7|7041.9|1417
1734370200000|2024-12-16 17:30:00|7048.2|7045.4|7062.9|7059.1|7062.9|7059.6|7048.2|7044.9|1971
1734370500000|2024-12-16 17:35:00|7062.4|7059.6|7059.3|7056.5|7062.9|7059.6|7056.9|7053.6|676
1734370800000|2024-12-16 17:40:00|7059.9|7056.1|7055.8|7053|7063.3|7060.5|7049.8|7047|707
1734371100000|2024-12-16 17:45:00|7055.3|7052.5|7054.3|7051.5|7058.3|7055.5|7052.3|7049.5|620
1734371400000|2024-12-16 17:50:00|7055.3|7052.5|7056.2|7052.4|7058.3|7055.5|7052.8|7050|581
1734371700000|2024-12-16 17:55:00|7055.8|7053|7056.8|7053|7057.3|7054.4|7053.2|7050|1562
1734372000000|2024-12-16 18:00:00|7056.3|7053.5|7052.2|7049.4|7058.7|7055.9|7050.2|7046.9|1261
1734372300000|2024-12-16 18:05:00|7052.6|7048.8|7052.2|7049.4|7052.7|7049.4|7044.2|7040.9|1060
1734372600000|2024-12-16 18:10:00|7051.7|7048.9|7061.8|7059|7062.8|7059.5|7051.2|7048.4|693
1734372900000|2024-12-16 18:15:00|7062.3|7058.5|7066.2|7063.4|7066.8|7064|7061.3|7058.5|592
1734373200000|2024-12-16 18:20:00|7066.1|7063.3|7059.8|7057|7068.2|7065.4|7058.3|7055|482
1734373500000|2024-12-16 18:25:00|7060.2|7057.4|7041.7|7038.9|7060.2|7057.4|7040.1|7036.8|1096
1734373800000|2024-12-16 18:30:00|7041.1|7038.3|7035.7|7031.9|7042.7|7039.4|7034.1|7030.9|1285
1734374100000|2024-12-16 18:35:00|7035.1|7032.3|7034.7|7031.9|7037.7|7034.9|7027.1|7024.3|1323
1734374400000|2024-12-16 18:40:00|7035.1|7032.3|7037.7|7034.9|7040.7|7037.4|7034.1|7030.9|927
1734374700000|2024-12-16 18:45:00|7037.2|7034.4|7031.7|7028.9|7039.2|7036.4|7030.6|7027.3|730
1734375000000|2024-12-16 18:50:00|7032.1|7029.3|7027.1|7024.3|7033.1|7030.3|7026.1|7022.8|1502
1734375300000|2024-12-16 18:55:00|7027.6|7023.8|7032.1|7028.3|7033.6|7030.3|7027.1|7023.8|870
1734375600000|2024-12-16 19:00:00|7031.1|7029.3|7031.1|7028.3|7034.1|7031.3|7028.1|7025.3|712
1734375900000|2024-12-16 19:05:00|7030.6|7026.8|7027.6|7023.8|7033.6|7030.3|7022.6|7019.8|1323
1734376200000|2024-12-16 19:10:00|7027|7024.2|7032|7029.2|7032|7029.2|7024.6|7020.8|1137
1734376500000|2024-12-16 19:15:00|7031.1|7028.3|7031|7028.2|7036.5|7032.7|7027|7024.2|1062
1734376800000|2024-12-16 19:20:00|7031.5|7027.7|7037|7034.2|7040.5|7037.3|7031|7027.7|1554
1734377100000|2024-12-16 19:25:00|7037.1|7034.3|7041.1|7038.3|7041.6|7038.8|7020.5|7017.7|8472
1734377400000|2024-12-16 19:30:00|7042.1|7039.3|7029.1|7026.3|7046.6|7043.8|7029|7025.7|3019
1734377700000|2024-12-16 19:35:00|7029.5|7025.7|7030.1|7027.3|7034.2|7031.4|7029.1|7025.7|651
1734378000000|2024-12-16 19:40:00|7030.5|7026.7|7031.5|7028.7|7035.5|7032.3|7030|7026.7|719
1734378300000|2024-12-16 19:45:00|7031.1|7028.3|7029|7026.2|7031.4|7028.3|7026|7023.2|1106
1734378600000|2024-12-16 19:50:00|7028.9|7026.1|7025.5|7022.7|7030.5|7027.3|7025|7022.2|704
1734378900000|2024-12-16 19:55:00|7026|7023.2|7022.4|7019.6|7026|7023.2|7021|7017.7|300
1734379200000|2024-12-16 20:00:00|7022|7019.2|7017.4|7014.6|7022.4|7019.6|7015|7012.2|487
1734379500000|2024-12-16 20:05:00|7017|7014.2|7018.4|7015.6|7023.4|7020.2|7017|7014.2|433
1734379800000|2024-12-16 20:10:00|7017.9|7015.1|7019|7016.2|7020.4|7017.2|7017.9|7014.6|841
1734380100000|2024-12-16 20:15:00|7019.4|7015.6|7022.9|7020.1|7023.5|7020.7|7018|7015.2|377
1734380400000|2024-12-16 20:20:00|7021.9|7019.1|7017.9|7015.1|7022.9|7020.1|7017.9|7015.1|228
1734380700000|2024-12-16 20:25:00|7018.4|7015.6|7019.9|7017.1|7022.4|7019.1|7017.9|7015.1|818
1734381000000|2024-12-16 20:30:00|7020.9|7018.1|7019.9|7017.1|7024.9|7022.1|7019.9|7017.1|188
1734381300000|2024-12-16 20:35:00|7020.4|7016.6|7019.9|7017.1|7020.9|7018.1|7018.9|7016.1|83
1734381600000|2024-12-16 20:40:00|7020.4|7016.6|7021.9|7019.1|7025.4|7022.1|7019.9|7016.6|167
1734381900000|2024-12-16 20:45:00|7020.9|7018.1|7023.8|7021|7023.9|7021.1|7020.8|7017.6|269
1734382200000|2024-12-16 20:50:00|7023.4|7020.6|7025.4|7021.6|7026.8|7024|7022.8|7019.6|232
1734382500000|2024-12-16 20:55:00|7024.9|7022.1|7022.8|7020|7025.4|7022.1|7020.9|7018.1|360
1734382800000|2024-12-16 21:00:00|7021.9|7019.1|7021.4|7017.6|7023.4|7020|7020.4|7016.6|236
1734383100000|2024-12-16 21:05:00|7020.8|7018|7022.4|7019.6|7023.8|7020.6|7020.4|7017.1|106
1734383400000|2024-12-16 21:10:00|7021.9|7019.1|7019.9|7017.1|7022.4|7019.1|7018.8|7015.6|131
1734383700000|2024-12-16 21:15:00|7020.4|7017.6|7022.8|7020|7023.8|7020.5|7018.9|7016.1|158
1734384000000|2024-12-16 21:20:00|7022.4|7019.6|7023.3|7020.5|7024.4|7021.1|7021.9|7019.1|61
1734384300000|2024-12-16 21:25:00|7023.8|7020|7021.8|7019|7023.8|7021|7020.8|7017.5|192
1734384600000|2024-12-16 21:30:00|7021.3|7018.5|7021.8|7019|7023.3|7020|7020.8|7017.5|39
1734384900000|2024-12-16 21:35:00|7022.3|7018.5|7017.8|7015|7022.3|7019|7016.8|7013.5|265
1734385200000|2024-12-16 21:40:00|7018.3|7015.5|7025.3|7021.5|7025.3|7022.1|7017.3|7013.5|224
1734385500000|2024-12-16 21:45:00|7024.9|7022.5|7025.7|7021.9|7026.3|7023|7023.3|7020.5|716
1734385800000|2024-12-16 21:50:00|7026.2|7022.4|7028.2|7025.4|7030.2|7027|7025.2|7021.9|65
1734386100000|2024-12-16 21:55:00|7028.7|7025.9|7028.2|7025.4|7031.7|7028.4|7027.7|7024.4|229
1734390000000|2024-12-16 23:00:00|7027.6|7023.8|7026.6|7022.8|7031.6|7028.8|7026.1|7022.8|289
1734390300000|2024-12-16 23:05:00|7026.1|7023.3|7023.6|7020.8|7029.6|7025.8|7023.6|7020.8|28
1734390600000|2024-12-16 23:10:00|7024.6|7021.2|7027.6|7023.8|7029.1|7025.8|7022|7018.8|89
1734390900000|2024-12-16 23:15:00|7028.1|7024.3|7029.6|7026.8|7030.6|7026.8|7027.6|7023.8|81
1734391200000|2024-12-16 23:20:00|7030.6|7027.3|7029.6|7026.8|7031.6|7028.3|7029.6|7026.3|20
1734391500000|2024-12-16 23:25:00|7030.1|7026.3|7029.6|7026.8|7030.6|7027.8|7028.1|7025.3|21
1734391800000|2024-12-16 23:30:00|7030.1|7026.3|7029.6|7026.8|7030.6|7027.8|7029.1|7025.8|276
1734392100000|2024-12-16 23:35:00|7028.6|7025.8|7026.6|7023.8|7029.6|7026.3|7025.6|7022.3|25
1734392400000|2024-12-16 23:40:00|7027.5|7024.7|7028.5|7025.7|7029.1|7025.7|7027.5|7024.3|8
1734392700000|2024-12-16 23:45:00|7028.1|7024.7|7026.5|7023.7|7028.5|7024.7|7026.1|7022.7|15
1734393000000|2024-12-16 23:50:00|7025.6|7022.8|7024.6|7021.8|7027.1|7023.7|7024.6|7021.3|12
1734393300000|2024-12-16 23:55:00|7025.1|7021.3|7025.5|7021.7|7025.6|7022.8|7024.6|7021.3|7
1734393600000|2024-12-17 00:00:00|7025.1|7022.3|7026.1|7022.3|7026.1|7022.7|7025.1|7021.3|20
1734393900000|2024-12-17 00:05:00|7025.5|7022.7|7026.5|7023.7|7026.5|7023.7|7025.5|7022.3|11
1734394200000|2024-12-17 00:10:00|7027.1|7023.3|7025.5|7022.7|7027.5|7024.7|7025.5|7022.7|13
1734394500000|2024-12-17 00:15:00|7026.5|7022.2|7025|7021.2|7026.5|7023.2|7023.6|7020.2|24
1734394800000|2024-12-17 00:20:00|7024.6|7020.8|7025|7021.2|7025.5|7022.7|7024|7020.2|12
1734395100000|2024-12-17 00:25:00|7024.5|7021.7|7025|7021.2|7025|7021.7|7024|7021.2|5
1734395400000|2024-12-17 00:30:00|7025.5|7021.7|7025|7021.2|7026|7022.8|7024.5|7021.2|5
1734395700000|2024-12-17 00:35:00|7024.6|7021.8|7025|7021.2|7025.1|7022.2|7024.5|7021.2|2
1734396000000|2024-12-17 00:40:00|7024.6|7021.8|7026.5|7023.7|7027|7023.7|7024.6|7021.8|1
1734396300000|2024-12-17 00:45:00|7026.6|7023.8|7029.5|7025.7|7029.9|7026.7|7026.6|7023.8|11
1734396600000|2024-12-17 00:50:00|7030.5|7026.7|7034|7030.2|7034|7030.2|7030|7026.2|44
1734396900000|2024-12-17 00:55:00|7033|7029.7|7033.5|7030.7|7035|7031.7|7031.5|7028.2|66
1734397200000|2024-12-17 01:00:00|7034.1|7029.7|7033.5|7030.7|7038.9|7035.7|7030|7026.2|243
1734397500000|2024-12-17 01:05:00|7034.5|7031.7|7033|7029.2|7036.9|7033.7|7031.5|7028.1|45
1734397800000|2024-12-17 01:10:00|7032.5|7029.7|7032|7028.2|7033|7029.7|7029.5|7026.2|231
1734398100000|2024-12-17 01:15:00|7031.5|7028.7|7020.9|7017.1|7038.5|7035.7|7020.4|7016.6|278
1734398400000|2024-12-17 01:20:00|7020.4|7016.6|7022.9|7019.1|7027.8|7024.6|7018.9|7015.6|29
1734398700000|2024-12-17 01:25:00|7023.4|7019.6|7023.4|7019.6|7024.9|7021.6|7021.9|7018.1|96
1734399000000|2024-12-17 01:30:00|7022.4|7020.1|7020.4|7017.6|7024.4|7021.6|7020.4|7017.1|22
1734399300000|2024-12-17 01:35:00|7020.9|7017.1|7024.4|7021.6|7025.4|7021.6|7019.9|7016.6|33
1734399600000|2024-12-17 01:40:00|7024.9|7021.1|7025.9|7022.1|7026.9|7023.6|7021.9|7018.6|53
1734399900000|2024-12-17 01:45:00|7025.4|7022.6|7030.9|7027.1|7030.9|7027.6|7024.4|7021.1|26
1734400200000|2024-12-17 01:50:00|7031.4|7028.6|7031.4|7028.6|7037.8|7034.6|7030.4|7027.6|39
1734400500000|2024-12-17 01:55:00|7031.9|7028.1|7035.9|7033.1|7037.4|7033.6|7031.4|7028.1|472
1734400800000|2024-12-17 02:00:00|7036.4|7033.6|7036.9|7033.1|7037.3|7034.5|7033.3|7029.5|17
1734401100000|2024-12-17 02:05:00|7036.4|7033.6|7036.9|7033.1|7038.3|7035.5|7035.3|7032.1|13
1734401400000|2024-12-17 02:10:00|7036.3|7033.5|7032.4|7029.6|7037.9|7034.5|7032.4|7029.1|31
1734401700000|2024-12-17 02:15:00|7032.9|7029.1|7029.9|7026.1|7034.3|7031.5|7029.9|7026.1|14
1734402000000|2024-12-17 02:20:00|7029.3|7026.5|7028.3|7025.5|7031.8|7028.5|7028.3|7025.1|12
1734402300000|2024-12-17 02:25:00|7027.9|7024.1|7029.3|7026.5|7030.3|7027.5|7027.3|7024.1|12
1734402600000|2024-12-17 02:30:00|7028.9|7025.1|7028.9|7025.1|7030.9|7027.5|7027.3|7024|5
1734402900000|2024-12-17 02:35:00|7029.9|7026.1|7025.8|7022|7029.9|7026.5|7024.8|7021.6|10
1734403200000|2024-12-17 02:40:00|7025.3|7022.5|7027.8|7025|7028.8|7025.5|7022.4|7019.6|87
1734403500000|2024-12-17 02:45:00|7028.3|7025.5|7030.8|7027|7031.8|7028.5|7027.3|7024|16
1734403800000|2024-12-17 02:50:00|7030.3|7027.5|7031.8|7028|7034.3|7031.5|7030.3|7027|17
1734404100000|2024-12-17 02:55:00|7031.3|7028.5|7027.3|7024.5|7031.8|7028.5|7026.8|7023.5|12
1734404400000|2024-12-17 03:00:00|7026.8|7023.5|7026.8|7024|7029.8|7026.5|7025.3|7022|14
1734404700000|2024-12-17 03:05:00|7026.4|7023.6|7026.4|7023.6|7029.8|7026.5|7025.8|7022.5|16
1734405000000|2024-12-17 03:10:00|7026.8|7023|7021.8|7018|7026.8|7023.5|7019.3|7016|56
1734405300000|2024-12-17 03:15:00|7021.3|7018.5|7025.3|7021.5|7026.3|7023.5|7021.3|7018|12
1734405600000|2024-12-17 03:20:00|7025.8|7022|7026.7|7022.9|7027.3|7024|7023.3|7020|13
1734405900000|2024-12-17 03:25:00|7026.3|7022.5|7026.3|7023.5|7027.8|7024.5|7024.8|7022|21
1734406200000|2024-12-17 03:30:00|7026.8|7023|7024.3|7021.5|7028.3|7025|7024.3|7021.5|11
1734406500000|2024-12-17 03:35:00|7024.8|7021|7024.3|7021.5|7024.8|7021.5|7023.3|7020.1|6
1734406800000|2024-12-17 03:40:00|7025.8|7022|7026.3|7023.5|7027.3|7024.5|7025.3|7022|3
1734407100000|2024-12-17 03:45:00|7025.8|7022.5|7021.8|7018|7026.3|7022.5|7020.3|7017.5|4
1734407400000|2024-12-17 03:50:00|7022.3|7018.5|7025.8|7022|7026.8|7023.4|7020.8|7018|16
1734407700000|2024-12-17 03:55:00|7025.3|7022.5|7026.8|7023|7027.2|7024|7024.8|7021|5
1734408000000|2024-12-17 04:00:00|7027.2|7023.4|7024.3|7021.5|7028.2|7025.4|7024.3|7021|7
1734408300000|2024-12-17 04:05:00|7024.8|7021|7026.8|7023|7027.8|7024.4|7024.2|7021|7
1734408600000|2024-12-17 04:10:00|7026.2|7023.4|7027.2|7024.4|7027.7|7024.4|7025.2|7021.9|5
1734408900000|2024-12-17 04:15:00|7027.8|7024|7027.8|7024|7028.8|7025.4|7026.2|7023|3
1734409200000|2024-12-17 04:20:00|7027.2|7024.4|7027.8|7025|7028.3|7025|7026.2|7023|23
1734409500000|2024-12-17 04:25:00|7027.3|7024.5|7027.7|7023.9|7029.2|7026|7027.3|7023.9|24
1734409800000|2024-12-17 04:30:00|7027.3|7024.5|7026.2|7023.4|7027.7|7024.5|7026.2|7022.9|4
1734410100000|2024-12-17 04:35:00|7025.7|7022.9|7025.7|7021.9|7026.8|7023.5|7024.3|7020.9|21
1734410400000|2024-12-17 04:40:00|7024.7|7020.9|7025.7|7021.9|7025.7|7022.4|7024.3|7020.9|2
1734410700000|2024-12-17 04:45:00|7025.2|7022.4|7029.2|7025.4|7029.2|7025.9|7024.3|7020.9|3
1734411000000|2024-12-17 04:50:00|7028.7|7024.9|7026.7|7022.9|7028.7|7025.4|7026.2|7022.9|8
1734411300000|2024-12-17 04:55:00|7026.3|7023.5|7026.7|7022.9|7027.7|7023.9|7026.2|7022.9|6
1734411600000|2024-12-17 05:00:00|7026.3|7023.5|7027.2|7023.4|7028.8|7025.4|7026.2|7022.9|5
1734411900000|2024-12-17 05:05:00|7026.7|7022.9|7025.2|7021.4|7027.7|7023.9|7023.2|7020.4|17
1734412200000|2024-12-17 05:10:00|7024.8|7021|7024.2|7020.4|7024.8|7021.4|7023.2|7019.9|3
1734412500000|2024-12-17 05:15:00|7023.7|7020.9|7022.7|7018.9|7024.7|7021.4|7022.2|7018.9|9
1734412800000|2024-12-17 05:20:00|7023.2|7019.4|7025.2|7021.4|7025.8|7022.4|7022.2|7018.9|9
1734413100000|2024-12-17 05:25:00|7025.7|7021.9|7034.2|7031.4|7035.2|7032.4|7025.2|7021.4|53
1734413400000|2024-12-17 05:30:00|7035.2|7031|7035.8|7032|7037.8|7034.5|7032.2|7029|34
1734413700000|2024-12-17 05:35:00|7036.2|7032.4|7035.2|7032.4|7036.2|7033.4|7033.2|7029.9|22
1734414000000|2024-12-17 05:40:00|7035.7|7031.9|7036.7|7032.9|7037.7|7034.4|7034.2|7030.4|12
1734414300000|2024-12-17 05:45:00|7036.2|7033.4|7042.7|7038.9|7043.7|7040.5|7035.2|7031.9|90
1734414600000|2024-12-17 05:50:00|7042.8|7039|7045.8|7042|7049.3|7046|7042.8|7039|215
1734414900000|2024-12-17 05:55:00|7045.3|7042.5|7046.3|7043.5|7047.8|7044.5|7044.3|7041|21
1734415200000|2024-12-17 06:00:00|7045.8|7042|7047.8|7044|7048.8|7045.5|7044.8|7041.5|11
1734415500000|2024-12-17 06:05:00|7048.3|7044.5|7048.2|7045.4|7049.7|7046.5|7047.3|7044|24
1734415800000|2024-12-17 06:10:00|7047.7|7044.4|7047.8|7044|7049.7|7046.4|7046.3|7043.4|37
1734416100000|2024-12-17 06:15:00|7048.2|7044.4|7047.8|7044|7049.2|7046.4|7047.2|7044|10
1734416400000|2024-12-17 06:20:00|7047.2|7044.4|7050.2|7047.4|7050.7|7047.4|7047.2|7044.4|71
1734416700000|2024-12-17 06:25:00|7050.7|7046.9|7048.7|7044.9|7052.7|7049.4|7048.2|7044.9|29
1734417000000|2024-12-17 06:30:00|7048.2|7044.4|7051.7|7047.9|7052.2|7048.4|7048.2|7044.4|28
1734417300000|2024-12-17 06:35:00|7051.2|7047.4|7054.2|7051.4|7054.7|7051.4|7050.2|7046.9|29
1734417600000|2024-12-17 06:40:00|7054.7|7050.9|7054.2|7051.4|7054.7|7051.4|7052.7|7049.4|25
1734417900000|2024-12-17 06:45:00|7054.7|7050.9|7049.2|7046.4|7054.7|7051.4|7049.2|7045.9|27
1734418200000|2024-12-17 06:50:00|7049.7|7045.9|7053.1|7049.3|7053.7|7050.4|7048.7|7045.4|12
1734418500000|2024-12-17 06:55:00|7052.1|7048.9|7050.7|7046.9|7053.7|7050.4|7049.2|7045.9|19
1734418800000|2024-12-17 07:00:00|7050.1|7047.3|7046.7|7042.9|7050.7|7047.3|7045.2|7041.9|10
1734419100000|2024-12-17 07:05:00|7046.2|7043.4|7047.1|7043.3|7047.2|7043.9|7039.2|7035.9|32
1734419400000|2024-12-17 07:10:00|7046.7|7042.9|7047.7|7043.9|7048.7|7045.4|7044.7|7040.9|40
1734419700000|2024-12-17 07:15:00|7047.2|7044.4|7047.7|7043.9|7048.7|7045.3|7046.7|7042.9|8
1734420000000|2024-12-17 07:20:00|7048.1|7044.3|7049.2|7046.4|7051.7|7048.3|7047.7|7043.9|21
1734420300000|2024-12-17 07:25:00|7050.1|7047.3|7051.6|7047.8|7053.6|7050.3|7049.2|7045.8|23
1734420600000|2024-12-17 07:30:00|7051.2|7048.8|7053.2|7050.4|7054.6|7051.8|7050.2|7047.4|7
1734420900000|2024-12-17 07:35:00|7054.1|7051.3|7056.2|7053.4|7057.2|7054.4|7052.2|7048.8|116
1734421200000|2024-12-17 07:40:00|7056.6|7053.8|7051.6|7047.8|7057.2|7053.9|7049.2|7045.8|256
1734421500000|2024-12-17 07:45:00|7051.2|7048.4|7047.6|7043.8|7053.6|7050.4|7047.1|7043.8|24
1734421800000|2024-12-17 07:50:00|7047.1|7044.3|7038|7035.2|7047.6|7044.3|7036|7033.2|258
1734422100000|2024-12-17 07:55:00|7037.6|7034.8|7030|7027.2|7039|7036.2|7029|7025.8|344
1734422400000|2024-12-17 08:00:00|7031|7028.2|7008.5|7004.7|7031.5|7028.2|7003|6999.8|363
1734422700000|2024-12-17 08:05:00|7008|7005.2|7007|7004.2|7013|7009.2|7003.6|7000.2|239
1734423000000|2024-12-17 08:10:00|7006.6|7003.8|7009.1|7006.3|7013.6|7010.2|7004|7000.8|159
1734423300000|2024-12-17 08:15:00|7010.5|7006.7|7006.5|7003.7|7016.5|7012.7|7005|7001.7|199
1734423600000|2024-12-17 08:20:00|7007|7003.2|6998|6994.2|7007.5|7003.7|6996|6992.7|273
1734423900000|2024-12-17 08:25:00|6998.5|6994.7|6990|6987.2|7002.5|6999.7|6990|6986.7|197
1734424200000|2024-12-17 08:30:00|6991|6988.2|6985|6982.2|6993.5|6990.2|6971|6967.7|441
1734424500000|2024-12-17 08:35:00|6985.5|6981.7|6970.9|6967.1|6987.5|6984.2|6969|6966.2|192
1734424800000|2024-12-17 08:40:00|6970.5|6966.7|6969.9|6967.1|6975.5|6972.2|6969|6966.2|75
1734425100000|2024-12-17 08:45:00|6970.5|6966.7|6962.5|6958.7|6972.4|6969.1|6958.9|6956.1|281
1734425400000|2024-12-17 08:50:00|6961.9|6959.1|6966.9|6963.1|6971.4|6968.1|6961|6957.7|54
1734425700000|2024-12-17 08:55:00|6966.5|6962.7|6970|6966.2|6975.9|6972.7|6965|6961.7|98
1734426000000|2024-12-17 09:00:00|6970.5|6966.7|6969.4|6965.6|6972.5|6969.2|6958|6954.6|80
1734426300000|2024-12-17 09:05:00|6969|6966.2|6967|6963.2|6970|6967.1|6963.4|6960.1|22
1734426600000|2024-12-17 09:10:00|6966.4|6962.6|6969|6966.2|6972.4|6969.1|6965|6962.2|75
1734426900000|2024-12-17 09:15:00|6968|6965.2|6979.4|6975.6|6982.4|6978.6|6968|6964.6|139
1734427200000|2024-12-17 09:20:00|6979.5|6976.6|6977.4|6974.6|6982|6978.2|6975.4|6972.6|51
1734427500000|2024-12-17 09:25:00|6977.9|6974.1|6969.4|6965.6|6980|6976.6|6968.9|6965.2|35
1734427800000|2024-12-17 09:30:00|6969|6966.2|6982|6978.2|6983.5|6980.1|6964.9|6961.6|121
1734428100000|2024-12-17 09:35:00|6981.5|6978.7|6986.5|6982.7|6989.5|6986.1|6978.9|6975.7|86
1734428400000|2024-12-17 09:40:00|6986|6982.2|6991.9|6989.1|6995.5|6991.7|6985|6981.7|91
1734428700000|2024-12-17 09:45:00|6991.5|6988.7|6994.5|6990.7|6995.5|6992.1|6990|6986.7|57
1734429000000|2024-12-17 09:50:00|6993.9|6991.1|6991.5|6987.7|6994.5|6991.2|6989.5|6986.7|21
1734429300000|2024-12-17 09:55:00|6990.9|6988.1|6986.5|6982.7|6991.9|6989.1|6984|6980.7|37
1734429600000|2024-12-17 10:00:00|6987.5|6983.7|6979.9|6977.1|6991|6987.7|6979.4|6975.6|71
1734429900000|2024-12-17 10:05:00|6980.4|6976.6|6976.4|6973.6|6984.9|6981.6|6975.9|6972.2|27
1734430200000|2024-12-17 10:10:00|6977.4|6973.7|6973|6969.2|6980.4|6977.1|6971.5|6967.7|30
1734430500000|2024-12-17 10:15:00|6973.4|6969.6|6977.4|6973.6|6978.4|6974.6|6971.5|6968.2|27
1734430800000|2024-12-17 10:20:00|6977|6974.2|6969.4|6965.6|6977.4|6974.2|6967.9|6964.6|23
1734431100000|2024-12-17 10:25:00|6969.9|6966.1|6969.4|6965.6|6970.5|6967.2|6964.4|6960.6|56
1734431400000|2024-12-17 10:30:00|6969|6966.2|6973.4|6969.6|6973.4|6970.1|6967|6963.6|32
1734431700000|2024-12-17 10:35:00|6972.9|6969.1|6972.4|6968.6|6973.4|6970.1|6967.9|6964.6|21
1734432000000|2024-12-17 10:40:00|6971.9|6968.1|6971.4|6968.6|6973.9|6971.1|6966.9|6963.6|70
1734432300000|2024-12-17 10:45:00|6971.9|6969.1|6969.9|6967.1|6972.4|6969.1|6966.4|6963.1|45
1734432600000|2024-12-17 10:50:00|6969.4|6966.6|6973.4|6970.6|6975.4|6972.1|6969.4|6966.6|69
1734432900000|2024-12-17 10:55:00|6972.9|6969.6|6971.3|6967.5|6977.4|6974.1|6970.4|6966.6|204
1734433200000|2024-12-17 11:00:00|6969.3|6965.5|6969.3|6966.5|6969.9|6966.5|6964.8|6961.1|138
1734433500000|2024-12-17 11:05:00|6968.9|6966.1|6971.3|6968.5|6976.3|6973.1|6968.3|6964.5|28
1734433800000|2024-12-17 11:10:00|6971.8|6969|6971.9|6968.1|6976.9|6973.5|6971.3|6967.5|38
1734434100000|2024-12-17 11:15:00|6971.8|6968|6967.9|6964.1|6971.8|6968|6961.9|6958.1|312
1734434400000|2024-12-17 11:20:00|6967.4|6963.6|6973.8|6970|6976.4|6973.1|6966.8|6963.5|25
1734434700000|2024-12-17 11:25:00|6973.4|6970.6|6975.4|6971.6|6981.9|6978.6|6972.9|6969.6|152
1734435000000|2024-12-17 11:30:00|6974|6971.2|6972.4|6969.6|6977.9|6974.2|6971.9|6969.1|64
1734435300000|2024-12-17 11:35:00|6973.4|6969.1|6978.9|6975.1|6982.4|6979.1|6971.9|6968.6|154
1734435600000|2024-12-17 11:40:00|6978.4|6975.6|6973.9|6971.1|6980.9|6977.6|6973.9|6970.6|61
1734435900000|2024-12-17 11:45:00|6973.5|6969.7|6969.4|6965.6|6974.4|6971.1|6967.8|6964.5|495
1734436200000|2024-12-17 11:50:00|6969.8|6966|6966.3|6962.5|6969.8|6967|6964.9|6961.6|81
1734436500000|2024-12-17 11:55:00|6965.8|6963|6956.3|6952.5|6968.8|6966|6955.8|6952.5|114
1734436800000|2024-12-17 12:00:00|6955.8|6953|6954.8|6951|6957.3|6953.5|6944.8|6941.5|350
1734437100000|2024-12-17 12:05:00|6955.3|6951.5|6960.3|6956.5|6961.3|6958|6952.8|6949|101
1734437400000|2024-12-17 12:10:00|6959.9|6957.1|6968.9|6965.1|6970.3|6967.1|6957.9|6954.5|166
1734437700000|2024-12-17 12:15:00|6968.8|6965|6960.8|6958|6973.3|6970.1|6957.8|6954.5|149
1734438000000|2024-12-17 12:20:00|6961.8|6959|6951.8|6949|6963.8|6961|6947.3|6944|236
1734438300000|2024-12-17 12:25:00|6952.3|6949.5|6950.8|6948|6954.3|6951|6949.7|6946.5|128
1734438600000|2024-12-17 12:30:00|6950.7|6947.9|6949.3|6946.5|6950.7|6947.9|6942.4|6938.6|373
1734438900000|2024-12-17 12:35:00|6948.8|6946|6959.8|6957|6962.3|6959|6948.8|6945.5|180
1734439200000|2024-12-17 12:40:00|6960.3|6957.5|6963.3|6959.5|6965.3|6962|6958.3|6954.5|74
1734439500000|2024-12-17 12:45:00|6962.8|6960|6956.3|6953.5|6965.3|6962|6955.8|6952.5|102
1734439800000|2024-12-17 12:50:00|6955.8|6953|6957.3|6954.5|6963.3|6960|6955.8|6953|57
1734440100000|2024-12-17 12:55:00|6958.3|6954|6949.8|6947|6958.3|6954.5|6946.8|6943.4|612
1734440400000|2024-12-17 13:00:00|6950.3|6946.5|6969.4|6965.6|6969.4|6966.1|6947.8|6944.5|898
1734440700000|2024-12-17 13:05:00|6968.9|6966.1|6963.3|6959.5|6971.4|6968.1|6961.9|6958.5|391
1734441000000|2024-12-17 13:10:00|6962.4|6958.6|6961.3|6957.5|6965.8|6963|6958.8|6955.5|105
1734441300000|2024-12-17 13:15:00|6960.8|6958|6961.3|6957.5|6962.8|6959|6957.8|6954.5|36
1734441600000|2024-12-17 13:20:00|6960.3|6956.5|6952.8|6950|6961.3|6958|6952.8|6949.5|63
1734441900000|2024-12-17 13:25:00|6953.3|6949.5|6954.3|6950.5|6957.3|6954|6950.8|6947.5|106
1734442200000|2024-12-17 13:30:00|6953.3|6949.5|6952.3|6948.5|6958.8|6955|6947.8|6944.5|246
1734442500000|2024-12-17 13:35:00|6952.8|6949|6960.4|6956.6|6961.8|6959|6945.8|6942.5|679
1734442800000|2024-12-17 13:40:00|6961.4|6957.6|6962.9|6960.1|6965.3|6962|6955.9|6952.6|638
1734443100000|2024-12-17 13:45:00|6963.9|6961.1|6959.4|6955.6|6972.4|6969.6|6957.9|6954.6|1642
1734443400000|2024-12-17 13:50:00|6958.9|6955.1|6942.3|6938.5|6960.4|6957.1|6940.9|6937.6|1110
1734443700000|2024-12-17 13:55:00|6941.9|6939.1|6945.8|6943|6949.3|6946.1|6941.9|6938.6|492
1734444000000|2024-12-17 14:00:00|6946.8|6943.1|6954.8|6951|6958.8|6956|6942.8|6939.5|402
1734444300000|2024-12-17 14:05:00|6954.3|6952|6965.8|6963|6966.8|6963|6953.3|6949.5|1129
1734444600000|2024-12-17 14:10:00|6965.3|6962|6955.2|6951.4|6965.8|6963|6949.8|6946.5|911
1734444900000|2024-12-17 14:15:00|6954.7|6950.9|6955.2|6951.4|6965.2|6961.9|6949.7|6946.9|898
1734445200000|2024-12-17 14:20:00|6953.7|6950.9|6959.2|6955.4|6962.2|6958.9|6949.7|6946.4|1393
1734445500000|2024-12-17 14:25:00|6958.7|6955.9|6950.2|6946.4|6968.3|6964.9|6948.7|6945.4|1145
1734445800000|2024-12-17 14:30:00|6948.7|6945.9|6927.7|6924.9|6948.7|6945.9|6926.7|6923.4|1678
1734446100000|2024-12-17 14:35:00|6928.2|6924.4|6923.2|6920.4|6935.2|6931.9|6917.7|6914.4|759
1734446400000|2024-12-17 14:40:00|6923.7|6919.9|6928.2|6924.4|6928.2|6924.9|6913.7|6910.4|1115
1734446700000|2024-12-17 14:45:00|6927.7|6924.9|6932.7|6929.9|6946.2|6942.4|6923.7|6920.4|990
1734447000000|2024-12-17 14:50:00|6932.2|6929.4|6930.2|6926.4|6942.2|6938.4|6925.7|6922.4|591
1734447300000|2024-12-17 14:55:00|6929.7|6926.9|6927.2|6923.4|6940.3|6937|6922.7|6919.4|735
1734447600000|2024-12-17 15:00:00|6926.7|6922.9|6922.2|6918.4|6930.2|6926.9|6916.7|6913.4|462
1734447900000|2024-12-17 15:05:00|6921.7|6918.9|6928.7|6925.9|6935.2|6931.9|6921.2|6918.4|699
1734448200000|2024-12-17 15:10:00|6930.2|6926.4|6919.2|6915.4|6931.7|6928.4|6918.6|6915.4|382
1734448500000|2024-12-17 15:15:00|6918.6|6915.8|6924.2|6920.4|6930.2|6926.9|6915.7|6912.4|483
1734448800000|2024-12-17 15:20:00|6923.2|6919.4|6910.6|6907.8|6927.2|6923.4|6904.7|6901.4|840
1734449100000|2024-12-17 15:25:00|6909.7|6906.9|6910.2|6906.4|6919.2|6915.9|6900.6|6897.4|2322
1734449400000|2024-12-17 15:30:00|6908.7|6905.9|6907.7|6904.9|6921.1|6917.8|6906.7|6903.9|1186
1734449700000|2024-12-17 15:35:00|6908.7|6905.4|6903.6|6899.8|6915.6|6911.8|6900.7|6897.9|605
1734450000000|2024-12-17 15:40:00|6903.1|6900.3|6896.1|6893.3|6904.6|6901.8|6893.6|6890.3|540
1734450300000|2024-12-17 15:45:00|6895.6|6892.8|6899|6895.2|6901.1|6897.8|6884.6|6881.3|2450
1734450600000|2024-12-17 15:50:00|6898.5|6895.7|6890.6|6887.8|6899|6895.7|6890.5|6887.2|985
1734450900000|2024-12-17 15:55:00|6891.1|6887.3|6892|6888.2|6895.5|6892.2|6888.5|6885.2|353
1734451200000|2024-12-17 16:00:00|6891.6|6887.8|6900|6896.2|6904.5|6901.7|6889.6|6886.2|618
1734451500000|2024-12-17 16:05:00|6899.5|6896.7|6907.5|6904.7|6910|6906.7|6897.6|6894.2|194
1734451800000|2024-12-17 16:10:00|6909|6905.2|6913.1|6909.3|6914.1|6910.7|6903.5|6900.2|487
1734452100000|2024-12-17 16:15:00|6913.5|6909.7|6917.1|6913.3|6925.1|6921.8|6908.6|6905.7|651
1734452400000|2024-12-17 16:20:00|6918.1|6914.3|6923.1|6919.3|6928.1|6924.7|6914.6|6911.3|340
1734452700000|2024-12-17 16:25:00|6923.5|6920.7|6908.1|6904.3|6924.1|6920.8|6906|6902.3|602
1734453000000|2024-12-17 16:30:00|6908.5|6905.7|6918.5|6915.7|6926.1|6922.7|6905.5|6902.3|507
1734453300000|2024-12-17 16:35:00|6917.5|6914.7|6923|6919.2|6926.1|6922.8|6913.1|6909.3|224
1734453600000|2024-12-17 16:40:00|6922.5|6919.7|6925.5|6922.7|6925.6|6922.8|6914.6|6911.2|266
1734453900000|2024-12-17 16:45:00|6926|6922.2|6924.5|6920.7|6930|6926.8|6920.5|6917.2|225
1734454200000|2024-12-17 16:50:00|6924|6920.2|6916|6912.2|6924.5|6921.7|6909.5|6906.7|896
1734454500000|2024-12-17 16:55:00|6915.6|6912.8|6925.5|6922.7|6927|6923.7|6915.6|6912.8|245
1734454800000|2024-12-17 17:00:00|6925|6922.2|6920|6916.2|6931|6927.8|6918.5|6915.2|197
1734455100000|2024-12-17 17:05:00|6920.5|6916.7|6928.5|6924.7|6931|6927.7|6919.5|6916.2|1506
1734455400000|2024-12-17 17:10:00|6929|6925.7|6923|6919.2|6929|6925.7|6917.5|6914.2|315
1734455700000|2024-12-17 17:15:00|6922.5|6919.7|6930|6926.2|6933.5|6930.7|6921|6917.2|840
1734456000000|2024-12-17 17:20:00|6929.5|6926.7|6933.5|6930.7|6940|6936.7|6929.5|6926.2|892
1734456300000|2024-12-17 17:25:00|6934|6930.2|6935|6931.2|6939.5|6936.3|6930.5|6927.2|422
1734456600000|2024-12-17 17:30:00|6934.5|6931.7|6941|6937.2|6942|6938.7|6933.5|6930.2|301
1734456900000|2024-12-17 17:35:00|6940.6|6937.8|6942.6|6939.8|6945|6941.2|6933.5|6930.2|307
1734457200000|2024-12-17 17:40:00|6944|6940.2|6939|6935.2|6945.6|6942.8|6937.5|6934.2|713
1734457500000|2024-12-17 17:45:00|6938|6935.7|6954.1|6950.3|6957.1|6953.8|6938|6935.2|862
1734457800000|2024-12-17 17:50:00|6953.6|6950.8|6952.1|6948.3|6955.1|6951.8|6949.6|6946.3|142
1734458100000|2024-12-17 17:55:00|6951.5|6948.7|6954.1|6950.3|6956.1|6952.7|6946.5|6943.3|150
1734458400000|2024-12-17 18:00:00|6953.5|6950.7|6955.5|6952.7|6959.1|6955.8|6952.1|6948.3|398
1734458700000|2024-12-17 18:05:00|6956.1|6952.3|6954.1|6950.3|6961.1|6957.8|6953|6949.3|104
1734459000000|2024-12-17 18:10:00|6953.5|6950.7|6948.5|6945.7|6955|6951.7|6947.5|6944.3|1019
1734459300000|2024-12-17 18:15:00|6948.6|6945.8|6953|6949.2|6956|6952.8|6945.5|6942.3|453
1734459600000|2024-12-17 18:20:00|6952.6|6949.8|6941.6|6938.8|6954|6950.2|6940.6|6937.2|203
1734459900000|2024-12-17 18:25:00|6942.6|6939.8|6939.5|6936.7|6944.5|6941.7|6939.5|6936.2|128
1734460200000|2024-12-17 18:30:00|6940|6936.2|6948.1|6944.3|6950|6946.8|6940|6936.2|237
1734460500000|2024-12-17 18:35:00|6948.6|6944.8|6950.5|6946.7|6952.1|6948.8|6946.6|6943.3|189
1734460800000|2024-12-17 18:40:00|6950.1|6947.3|6952.1|6949.3|6956.1|6952.8|6949.5|6946.2|1713
1734461100000|2024-12-17 18:45:00|6953.1|6949.8|6951.6|6948.8|6956.6|6953.8|6951.1|6947.3|265
1734461400000|2024-12-17 18:50:00|6952.1|6948.3|6961.2|6957.4|6964.2|6960.4|6947.6|6944.3|1188
1734461700000|2024-12-17 18:55:00|6962.2|6958.4|6972.7|6969.9|6977.2|6973.9|6960.7|6957.9|913
1734462000000|2024-12-17 19:00:00|6972.2|6968.4|6974.7|6970.9|6978.2|6974.9|6970.7|6967.4|983
1734462300000|2024-12-17 19:05:00|6975.2|6971.4|6974.6|6971.8|6978.2|6974.9|6973.7|6970.4|454
1734462600000|2024-12-17 19:10:00|6975.2|6971.4|6960.7|6957.9|6975.6|6972.8|6960.7|6957.4|1032
1734462900000|2024-12-17 19:15:00|6961.2|6957.4|6961.7|6958.9|6966.7|6963.8|6959.6|6956.4|473
1734463200000|2024-12-17 19:20:00|6960.7|6957.9|6963.7|6960.9|6965.2|6961.9|6955.7|6952.4|1378
1734463500000|2024-12-17 19:25:00|6964.2|6960.4|6966.7|6963.9|6975.1|6972.3|6959.7|6956.3|2154
1734463800000|2024-12-17 19:30:00|6967.1|6963.3|6971.1|6967.3|6972.1|6968.9|6960.7|6957.4|761
1734464100000|2024-12-17 19:35:00|6970.6|6967.8|6974.7|6971.9|6976.1|6972.8|6969.7|6966.4|232
1734464400000|2024-12-17 19:40:00|6975.1|6972.3|6977.2|6973.4|6980.2|6976.9|6974.7|6971.9|479
1734464700000|2024-12-17 19:45:00|6976.7|6973.9|6978.7|6975.9|6981.1|6977.4|6975.6|6972.4|50
1734465000000|2024-12-17 19:50:00|6979.6|6976.8|6977.7|6973.9|6980.2|6976.8|6975.7|6972.9|75
1734465300000|2024-12-17 19:55:00|6978.2|6974.4|6979.6|6975.8|6979.7|6976.8|6976.6|6973.3|55
1734465600000|2024-12-17 20:00:00|6979.2|6976.4|6981.1|6978.3|6983.2|6979.9|6977.6|6974.4|41
1734465900000|2024-12-17 20:05:00|6981.6|6978.8|6979.1|6975.3|6981.6|6978.8|6977.1|6973.3|385
1734466200000|2024-12-17 20:10:00|6978.7|6975.9|6978.6|6974.8|6981.6|6978.8|6978.1|6974.3|28
1734466500000|2024-12-17 20:15:00|6978.1|6974.3|6980.1|6976.3|6980.1|6976.9|6977.6|6974.3|123
1734466800000|2024-12-17 20:20:00|6979.7|6976.9|6983.1|6979.3|6983.1|6979.8|6978.1|6974.8|85
1734467100000|2024-12-17 20:25:00|6982.6|6979.8|6984.1|6980.3|6985.1|6981.8|6981.6|6978.3|26
1734467400000|2024-12-17 20:30:00|6983.6|6980.8|6985.6|6981.8|6986.6|6983.8|6982.6|6979.3|580
1734467700000|2024-12-17 20:35:00|6985.1|6981.3|6982.1|6978.3|6986.1|6982.8|6981.6|6978.3|76
1734468000000|2024-12-17 20:40:00|6982.6|6979.3|6979.1|6975.3|6984.1|6980.8|6978.6|6975.3|39
1734468300000|2024-12-17 20:45:00|6978.6|6975.8|6975.6|6972.8|6981.1|6977.8|6974.1|6970.3|19
1734468600000|2024-12-17 20:50:00|6976.1|6972.3|6980.1|6976.3|6981.6|6978.8|6974.1|6970.3|286
1734468900000|2024-12-17 20:55:00|6979.6|6976.8|6979.6|6976.8|6982.1|6978.8|6977.6|6974.3|139
1734469200000|2024-12-17 21:00:00|6980.1|6976.3|6980.1|6976.3|6980.6|6977.3|6978.6|6975.3|241
1734469500000|2024-12-17 21:05:00|6979.6|6975.8|6981.1|6977.3|6981.6|6978.8|6977.6|6974.3|776
1734469800000|2024-12-17 21:10:00|6980.1|6976.3|6977.6|6974.8|6981.1|6977.8|6977.6|6974.8|25
1734470100000|2024-12-17 21:15:00|6978.6|6975.8|6978.6|6975.8|6979.1|6976.3|6977.6|6974.8|100
1734470400000|2024-12-17 21:20:00|6979.1|6975.3|6978.1|6974.3|6979.1|6975.8|6976.6|6972.8|36
1734470700000|2024-12-17 21:25:00|6977.6|6974.8|6976.6|6972.8|6980.1|6975.8|6974.1|6969.8|48
1734471000000|2024-12-17 21:30:00|6977.1|6973.3|6987.6|6983.8|6993.1|6989.3|6976.1|6971.8|38
1734471300000|2024-12-17 21:35:00|6987.1|6983.3|6988.6|6985.8|6992.1|6988.8|6986.1|6982.3|497
1734471600000|2024-12-17 21:40:00|6989.1|6985.3|6988.6|6984.8|6991.1|6987.7|6987.1|6983.7|168
1734471900000|2024-12-17 21:45:00|6988.1|6984.3|6983.6|6980.8|6990.5|6986.8|6983.6|6980.8|57
1734472200000|2024-12-17 21:50:00|6984.1|6980.3|6983.6|6980.8|6986.6|6982.8|6982.6|6979.2|92
1734472500000|2024-12-17 21:55:00|6984.5|6981.7|6986.5|6982.7|6986.5|6982.7|6983|6979.7|140
1734476400000|2024-12-17 23:00:00|6987.5|6979.7|6985.9|6982.1|6988|6983.6|6984.5|6979.6|10
1734476700000|2024-12-17 23:05:00|6986.9|6983.1|6988.4|6980.6|6988.4|6984.1|6985.9|6980.2|3
1734477000000|2024-12-17 23:10:00|6986.4|6982.6|6984.4|6980.6|6988.4|6982.6|6982.9|6979.1|7
1734477300000|2024-12-17 23:15:00|6984.9|6981.1|6985.4|6981.6|6986.9|6982.1|6983.4|6978.1|4
1734477600000|2024-12-17 23:20:00|6984.9|6981.1|6985.4|6981.6|6985.9|6982.6|6984.4|6981.1|2
1734477900000|2024-12-17 23:25:00|6984.9|6982.1|6984.9|6981.1|6985.4|6982.1|6983.3|6980|684
1734478200000|2024-12-17 23:30:00|6984.3|6981.5|6978.8|6975|6984.9|6981.6|6978.8|6973.1|204
1734478500000|2024-12-17 23:35:00|||||||||1
1734478800000|2024-12-17 23:40:00|6977.9|6974.1|6980.9|6977.1|6981.8|6978.5|6977.8|6974|24
1734479100000|2024-12-17 23:45:00|6980.4|6976.6|6980.3|6976.5|6980.8|6977.5|6978.9|6975.1|11
1734479400000|2024-12-17 23:50:00|6980.8|6977.5|6980.3|6976.5|6980.8|6977.5|6978.8|6975|12
1734479700000|2024-12-17 23:55:00|6979.8|6976|6978.8|6975|6979.8|6976.5|6977.4|6974.1|7
1734480000000|2024-12-18 00:00:00|6979.3|6975.5|6981.3|6977.5|6981.4|6978.5|6978.3|6975|1605
1734480300000|2024-12-18 00:05:00|6981.4|6977.6|6982.3|6978.5|6982.3|6979.5|6981.3|6977.5|31
1734480600000|2024-12-18 00:10:00|6981.4|6978.6|6981.4|6978.6|6982.3|6979|6980.4|6977.5|50
1734480900000|2024-12-18 00:15:00|6982.3|6978.5|6981.3|6977.5|6982.4|6978.6|6980.3|6977.5|24
1734481200000|2024-12-18 00:20:00|6980.3|6976.6|6980.3|6977.5|6981.3|6978|6979.3|6976.5|46
1734481500000|2024-12-18 00:25:00|6980.4|6976.6|6978.3|6974.5|6980.4|6977.5|6977.3|6974.5|74
1734481800000|2024-12-18 00:30:00|6978.4|6975.5|6979.3|6975.5|6979.3|6976.5|6977.3|6974.5|126
1734482100000|2024-12-18 00:35:00|6978.3|6976.5|6976.3|6973.5|6979.3|6976.5|6976.3|6973.5|45
1734482400000|2024-12-18 00:40:00|6977.3|6974.5|6979.3|6975.5|6979.3|6975.5|6976.3|6974.5|49
1734482700000|2024-12-18 00:45:00|6978.3|6976.5|6977.3|6973.5|6979.3|6976.5|6976.3|6973.5|44
1734483000000|2024-12-18 00:50:00|6976.3|6974.5|6976.3|6972.5|6977.3|6974.5|6975.3|6972|33
1734483300000|2024-12-18 00:55:00|6975.3|6971.5|6973.3|6969.5|6976.3|6972.5|6970.3|6967|217
1734483600000|2024-12-18 01:00:00|6972.3|6970.5|6967.3|6964.5|6976.3|6973.5|6965.3|6962.5|979
1734483900000|2024-12-18 01:05:00|6966.3|6963.5|6970.3|6967.5|6970.3|6967.5|6966.3|6963.5|173
1734484200000|2024-12-18 01:10:00|6969.3|6966.5|6974.3|6971.5|6974.3|6971.5|6967.3|6964.5|132
1734484500000|2024-12-18 01:15:00|6973.3|6970.5|6975.3|6971.5|6976.3|6972.5|6971.3|6968.5|444
1734484800000|2024-12-18 01:20:00|6975.8|6972.5|6976.3|6972.5|6976.3|6973.5|6973.3|6970.5|64
1734485100000|2024-12-18 01:25:00|6975.3|6971.5|6978.3|6974.5|6978.3|6975.5|6974.3|6971.5|112
1734485400000|2024-12-18 01:30:00|6977.3|6975.5|6982.3|6979.5|6982.3|6979.5|6977.3|6974.5|173
1734485700000|2024-12-18 01:35:00|6983.3|6978.5|6985.3|6981.5|6988.3|6985.4|6983.3|6978.5|271
1734486000000|2024-12-18 01:40:00|6985.2|6982.4|6990.3|6986.5|6991.3|6988.5|6985.2|6982.4|179
1734486300000|2024-12-18 01:45:00|6990.2|6986.4|6987.3|6984.5|6990.3|6987.5|6985.2|6982.4|116
1734486600000|2024-12-18 01:50:00|6987.2|6984.4|6988.3|6985.5|6990.3|6987.5|6985.3|6982.4|259
1734486900000|2024-12-18 01:55:00|6989.3|6986.5|6986.3|6982.5|6989.3|6986.5|6985.2|6982.4|135
1734487200000|2024-12-18 02:00:00|6985.3|6981.5|6984.3|6980.5|6986.2|6982.9|6980.3|6977.5|187
1734487500000|2024-12-18 02:05:00|6984.2|6981.4|6987.3|6984.5|6989.3|6986.5|6983.2|6980.4|158
1734487800000|2024-12-18 02:10:00|6986.3|6983.5|6986.3|6983.5|6987.3|6984.5|6985.3|6982.5|44
1734488100000|2024-12-18 02:15:00|6987.3|6984.5|6989.3|6985.5|6989.3|6986.5|6986.3|6983.5|54
1734488400000|2024-12-18 02:20:00|6988.3|6985.4|6985.3|6982.5|6991.3|6988.5|6985.3|6982.5|1601
1734488700000|2024-12-18 02:25:00|6984.3|6981.5|6985.3|6982.5|6986.3|6983.5|6984.3|6980.5|109
1734489000000|2024-12-18 02:30:00|6984.3|6981.5|6980.3|6977.5|6984.3|6981.5|6979.3|6976.5|97
1734489300000|2024-12-18 02:35:00|6979.3|6976.5|6980.3|6977.5|6982.8|6979.5|6979.3|6976.5|50
1734489600000|2024-12-18 02:40:00|6981.3|6978.5|6981.3|6978.5|6982.3|6979.5|6979.3|6976.5|31
1734489900000|2024-12-18 02:45:00|6980.3|6977.5|6979.3|6976.5|6981.3|6978.5|6977.3|6974.5|51
1734490200000|2024-12-18 02:50:00|6980.2|6976.4|6975.3|6972.5|6980.2|6976.5|6973.3|6970.5|105
1734490500000|2024-12-18 02:55:00|6976.3|6973.5|6977.2|6974.4|6978.3|6975.5|6975.3|6972.5|67
1734490800000|2024-12-18 03:00:00|6977.3|6973.5|6978.2|6975.4|6979.7|6976.5|6976.2|6972.5|75
1734491100000|2024-12-18 03:05:00|6979.3|6976.5|6976.2|6973.4|6979.7|6976.5|6974.2|6971.4|65
1734491400000|2024-12-18 03:10:00|6977.2|6974.4|6971.2|6968.4|6977.2|6974.4|6970.2|6966.9|145
1734491700000|2024-12-18 03:15:00|6972.2|6969.4|6970.2|6967.4|6973.2|6970.4|6970.2|6967.4|131
1734492000000|2024-12-18 03:20:00|6971.2|6968.4|6971.2|6968.4|6972.2|6969.4|6970.2|6967.4|71
1734492300000|2024-12-18 03:25:00|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|6968.2|6965.4|60
1734492600000|2024-12-18 03:30:00|6971.2|6968.4|6967.2|6964.4|6971.2|6969.4|6967.2|6964.4|125
1734492900000|2024-12-18 03:35:00|6968.2|6965.4|6971.2|6968.4|6971.2|6968.4|6967.2|6965.4|73
1734493200000|2024-12-18 03:40:00|6972.2|6969.4|6969.2|6966.4|6972.2|6969.4|6969.2|6966.4|35
1734493500000|2024-12-18 03:45:00|6970.2|6967.4|6971.2|6968.4|6971.2|6968.4|6969.2|6966.4|38
1734493800000|2024-12-18 03:50:00|6972.2|6969.4|6971.2|6967.4|6972.2|6969.4|6971.2|6967.4|14
1734494100000|2024-12-18 03:55:00|6970.2|6968.4|6970.2|6967.4|6971.2|6968.4|6970.2|6967.4|48
1734494400000|2024-12-18 04:00:00|6971.2|6968.4|6971.2|6968.4|6974.2|6971.4|6971.2|6968.4|121
1734494700000|2024-12-18 04:05:00|6972.2|6967.4|6970.2|6967.4|6972.2|6968.4|6969.2|6966.4|50
1734495000000|2024-12-18 04:10:00|6971.2|6966.4|6970.2|6966.4|6971.2|6967.4|6969.2|6966.4|68
1734495300000|2024-12-18 04:15:00|6969.2|6967.4|6967.1|6964.3|6969.7|6967.4|6967.1|6964.3|59
1734495600000|2024-12-18 04:20:00|6967.2|6963.3|6969.2|6966.4|6970.2|6967.4|6967.2|6963.3|68
1734495900000|2024-12-18 04:25:00|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|6967.2|6964.4|40
1734496200000|2024-12-18 04:30:00|6969.1|6966.3|6974.1|6971.3|6975.6|6972.3|6969.1|6966.3|72
1734496500000|2024-12-18 04:35:00|6975.1|6972.3|6975.1|6972.3|6975.1|6972.3|6974.1|6971.3|17
1734496800000|2024-12-18 04:40:00|6976.1|6973.3|6975.1|6971.3|6976.1|6973.3|6974.1|6971.3|44
1734497100000|2024-12-18 04:45:00|6974.1|6972.3|6973.1|6970.3|6975.1|6972.3|6973.1|6970.3|37
1734497400000|2024-12-18 04:50:00|6974.1|6971.3|6977.1|6974.3|6979.1|6976.3|6974.1|6971.3|121
1734497700000|2024-12-18 04:55:00|6976.1|6973.3|6974.1|6971.3|6977.1|6974.3|6974.1|6971.3|36
1734498000000|2024-12-18 05:00:00|6973.1|6970.3|6973.1|6970.3|6974.1|6971.3|6972.1|6969.3|64
1734498300000|2024-12-18 05:05:00|6974.1|6970.4|6974.1|6971.3|6974.2|6971.3|6973.1|6970.3|52
1734498600000|2024-12-18 05:10:00|6973.1|6970.3|6975.1|6972.3|6976.1|6972.8|6973.1|6970.3|32
1734498900000|2024-12-18 05:15:00|6977.1|6974.3|6978.1|6975.3|6979.1|6975.3|6976.1|6973.3|167
1734499200000|2024-12-18 05:20:00|6979.1|6976.3|6979.1|6975.3|6982.1|6979.3|6978.1|6975.3|108
1734499500000|2024-12-18 05:25:00|6978.1|6976.3|6976.1|6973.3|6978.1|6976.3|6974.1|6970.8|76
1734499800000|2024-12-18 05:30:00|6977.1|6974.3|6976.1|6973.3|6980.1|6977.3|6975.1|6972.3|147
1734500100000|2024-12-18 05:35:00|6977.1|6973.8|6972.1|6968.3|6977.1|6974.3|6971.1|6967.3|57
1734500400000|2024-12-18 05:40:00|6971.1|6969.3|6972.1|6969.3|6974.1|6971.3|6971.1|6968.3|83
1734500700000|2024-12-18 05:45:00|6973.1|6970.3|6974.1|6971.3|6974.1|6971.3|6972.1|6969.3|40
1734501000000|2024-12-18 05:50:00|6975.1|6972.3|6974.1|6970.3|6975.1|6972.3|6972.1|6969.3|46
1734501300000|2024-12-18 05:55:00|6973.1|6971.3|6971.1|6968.3|6974.1|6971.3|6969.1|6966.3|140
1734501600000|2024-12-18 06:00:00|6970.1|6967.3|6973.1|6969.3|6974.1|6971.2|6970.1|6967.3|86
1734501900000|2024-12-18 06:05:00|6972.1|6970.3|6974|6971.2|6975|6972.2|6972.1|6969.3|17
1734502200000|2024-12-18 06:10:00|6974.1|6971.3|6976|6973.2|6976|6973.2|6974.1|6971.2|73
1734502500000|2024-12-18 06:15:00|6975|6972.2|6978|6975.2|6979|6976.2|6975|6972.2|43
1734502800000|2024-12-18 06:20:00|6979|6976.2|6977|6974.2|6980|6977.2|6977|6974.2|61
1734503100000|2024-12-18 06:25:00|6976|6973.2|6975|6972.2|6978|6975.2|6975|6972.2|70
1734503400000|2024-12-18 06:30:00|6976|6973.2|6974|6970.2|6977|6973.2|6973|6969.2|69
1734503700000|2024-12-18 06:35:00|6973|6969.2|6972|6969.2|6974|6971.2|6971|6967.7|96
1734504000000|2024-12-18 06:40:00|6971|6968.2|6971|6968.2|6973|6970.2|6971|6968.2|42
1734504300000|2024-12-18 06:45:00|6970|6967.2|6971|6967.2|6971.5|6968.2|6967|6964.2|87
1734504600000|2024-12-18 06:50:00|6972|6968.2|6976|6972.2|6976|6973.2|6971|6967.2|79
1734504900000|2024-12-18 06:55:00|6975|6973.2|6977|6974.2|6979|6975.2|6975|6972.2|82
1734505200000|2024-12-18 07:00:00|6978|6975.2|6984|6981.2|6984|6981.2|6977|6974.2|211
1734505500000|2024-12-18 07:05:00|6985|6980.2|6986|6982.2|6986|6983.2|6982|6978.7|116
1734505800000|2024-12-18 07:10:00|6987|6983.2|6989|6986.2|6990|6987.2|6987|6983.2|280
1734506100000|2024-12-18 07:15:00|6988|6985.2|6993|6990.2|6994.9|6992.1|6988|6984.7|239
1734506400000|2024-12-18 07:20:00|6992|6989.2|6995|6992.2|6997|6994.2|6992|6989.2|274
1734506700000|2024-12-18 07:25:00|6994|6991.2|6996|6993.2|6997|6994.2|6993|6990.2|167
1734507000000|2024-12-18 07:30:00|6995.9|6992.2|6996|6993.2|6999.9|6996.6|6994.9|6992.1|530
1734507300000|2024-12-18 07:35:00|6995.9|6992.1|7000|6997.2|7001|6998.2|6995|6992.1|270
1734507600000|2024-12-18 07:40:00|6999.9|6997.1|7000.9|6997.1|7002.9|7000.1|6998.9|6996.1|261
1734507900000|2024-12-18 07:45:00|6999.9|6998.1|7003.9|7000.1|7005.4|7002.1|6999.9|6997.1|566
1734508200000|2024-12-18 07:50:00|7002.9|7001.1|7003.9|7001.1|7005.9|7003.1|6998.9|6996.1|1185
1734508500000|2024-12-18 07:55:00|7002.9|7000.1|7005.9|7003.1|7006.9|7003.1|6999.9|6997.1|283
1734508800000|2024-12-18 08:00:00|7006.9|7004.1|7013.9|7011.1|7018.9|7016.1|7005.9|7003.1|870
1734509100000|2024-12-18 08:05:00|7014.9|7012.1|7014.9|7012.1|7018.9|7016.1|7013.9|7011.1|442
1734509400000|2024-12-18 08:10:00|7015.9|7011.1|7005.9|7003.1|7015.9|7012.1|7004.9|7002.1|1496
1734509700000|2024-12-18 08:15:00|7004.9|7002.1|7011.9|7009.1|7012.4|7009.1|7004.9|7001.6|235
1734510000000|2024-12-18 08:20:00|7010.9|7008.1|7009.9|7007.1|7013.9|7011.1|7008.9|7006.1|246
1734510300000|2024-12-18 08:25:00|7008.9|7006.1|7007.9|7004.1|7012.4|7009.1|7004.9|7002.1|722
1734510600000|2024-12-18 08:30:00|7006.9|7003.1|7005.9|7002.1|7009.9|7006.1|6998.9|6996.1|841
1734510900000|2024-12-18 08:35:00|7004.9|7003.1|7007.9|7005.1|7008.9|7006.1|7003.9|7001.1|207
1734511200000|2024-12-18 08:40:00|7006.9|7004.1|7008.9|7006.1|7010.9|7008.1|7004.9|7002.1|388
1734511500000|2024-12-18 08:45:00|7007.9|7005.1|7008.9|7006.1|7011.9|7008.1|7006.9|7003.1|215
1734511800000|2024-12-18 08:50:00|7009.9|7007.1|7015.9|7013.1|7017.9|7015.1|7007.9|7005.1|407
1734512100000|2024-12-18 08:55:00|7016.9|7012.1|7009.9|7006.1|7016.9|7014.1|7008.9|7006.1|383
1734512400000|2024-12-18 09:00:00|7010.9|7007.1|7023.9|7021.1|7027.9|7025.1|7009.9|7007.1|1104
1734512700000|2024-12-18 09:05:00|7023.8|7021|7022.9|7020.1|7026.3|7023.1|7018.9|7016.1|437
1734513000000|2024-12-18 09:10:00|7023.9|7020.6|7030.9|7028.1|7030.9|7028.1|7022.9|7020.1|1363
1734513300000|2024-12-18 09:15:00|7029.9|7027.1|7028.9|7026.1|7031.9|7029.1|7023.9|7021.1|860
1734513600000|2024-12-18 09:20:00|7029.9|7027.1|7026.8|7023|7031.9|7029.1|7024.8|7022|412
1734513900000|2024-12-18 09:25:00|7025.8|7023.1|7023.8|7021|7027.8|7024.1|7019.8|7016|420
1734514200000|2024-12-18 09:30:00|7023.9|7020.1|7024.8|7022|7027.3|7024|7020.9|7018|368
1734514500000|2024-12-18 09:35:00|7023.8|7021|7018.8|7016|7027.8|7025|7015.8|7013|358
1734514800000|2024-12-18 09:40:00|7017.8|7015|7018.8|7016|7020.8|7018|7014.8|7011.5|317
1734515100000|2024-12-18 09:45:00|7019.8|7017|7023.8|7020|7025.8|7023|7019.8|7017|271
1734515400000|2024-12-18 09:50:00|7022.8|7019|7012.8|7010|7022.8|7019|7004.8|7001.5|1349
1734515700000|2024-12-18 09:55:00|7013.8|7009.5|7019.8|7017|7019.8|7017|7012.8|7009.5|359
1734516000000|2024-12-18 10:00:00|7018.8|7016|7014.8|7012|7020.8|7018|7010.8|7008|674
1734516300000|2024-12-18 10:05:00|7013.8|7011|7020.8|7017|7020.8|7018|7010.8|7008|444
1734516600000|2024-12-18 10:10:00|7019.8|7016|7020.8|7018|7023.3|7020|7017.8|7014.5|379
1734516900000|2024-12-18 10:15:00|7020.7|7017|7023.7|7020.9|7027.8|7025|7019.7|7016.9|430
1734517200000|2024-12-18 10:20:00|7022.7|7019.9|7025.8|7023|7026.8|7024|7021.8|7018.9|466
1734517500000|2024-12-18 10:25:00|7025.7|7022.9|7029.7|7026.9|7029.8|7027|7024.8|7021.9|368
1734517800000|2024-12-18 10:30:00|7028.8|7026|7019.7|7016.9|7029.7|7026.9|7015.7|7011.9|492
1734518100000|2024-12-18 10:35:00|7018.7|7015.9|7012.7|7009.9|7019.7|7016.9|7006.7|7003.9|560
1734518400000|2024-12-18 10:40:00|7011.7|7008.9|7009.7|7006.9|7013.7|7010.9|7007.7|7004.9|224
1734518700000|2024-12-18 10:45:00|7008.7|7005.9|7006.7|7003.9|7011.7|7008.9|7005.7|7002.9|288
1734519000000|2024-12-18 10:50:00|7007.7|7004.9|7010.7|7006.9|7011.7|7008.9|7006.7|7003.9|181
1734519300000|2024-12-18 10:55:00|7009.7|7007.9|7004.7|7001.9|7014.7|7010.9|7004.7|7001.9|261
1734519600000|2024-12-18 11:00:00|7004.2|7000.9|7011.7|7007.9|7011.7|7008.9|7001.7|6998.9|1320
1734519900000|2024-12-18 11:05:00|7010.7|7006.9|7006.7|7003.9|7010.7|7006.9|7004.7|7001.9|286
1734520200000|2024-12-18 11:10:00|7007.7|7004.9|7013.7|7010.9|7013.7|7010.9|7005.7|7002.9|349
1734520500000|2024-12-18 11:15:00|7012.7|7009.9|7010.7|7006.9|7013.7|7010.9|7009.2|7005.9|187
1734520800000|2024-12-18 11:20:00|7009.7|7007.9|7012.7|7009.9|7013.7|7009.9|7009.7|7006.9|307
1734521100000|2024-12-18 11:25:00|7011.7|7008.9|7010.7|7006.9|7013.2|7009.9|7008.7|7005.9|218
1734521400000|2024-12-18 11:30:00|7011.2|7007.9|7012.7|7009.9|7017.7|7014.9|7009.7|7006.9|175
1734521700000|2024-12-18 11:35:00|7013.7|7010.8|7013.6|7010.8|7014.6|7010.9|7009.7|7006.9|198
1734522000000|2024-12-18 11:40:00|7014.6|7011.8|7020.7|7017.9|7021.7|7018.9|7012.6|7009.8|198
1734522300000|2024-12-18 11:45:00|7020.6|7017.8|7019.6|7016.8|7022.1|7018.9|7017.7|7014.8|212
1734522600000|2024-12-18 11:50:00|7018.7|7015.9|7017.6|7013.8|7021.6|7018.8|7016.6|7013.8|143
1734522900000|2024-12-18 11:55:00|7016.6|7014.8|7013.6|7010.8|7018.7|7015.9|7011.6|7008.8|320
1734523200000|2024-12-18 12:00:00|7012.6|7009.8|7018.6|7014.8|7018.6|7014.8|7010.6|7007.8|298
1734523500000|2024-12-18 12:05:00|7017.6|7015.8|7016.6|7012.8|7021.6|7017.8|7015.6|7012.8|639
1734523800000|2024-12-18 12:10:00|7015.6|7013.8|7027.6|7024.8|7027.6|7024.8|7013.6|7010.8|1143
1734524100000|2024-12-18 12:15:00|7027.7|7024.9|7026.6|7023.8|7028.6|7025.8|7025.6|7022.8|191
1734524400000|2024-12-18 12:20:00|7027.6|7022.8|7028.6|7025.8|7029.6|7026.8|7025.6|7022.8|228
1734524700000|2024-12-18 12:25:00|7029.6|7026.8|7026.6|7023.8|7029.6|7026.8|7025.6|7022.8|177
1734525000000|2024-12-18 12:30:00|7027.6|7024.8|7023.6|7020.8|7027.6|7024.8|7022.6|7019.8|259
1734525300000|2024-12-18 12:35:00|7024.6|7019.8|7023.6|7020.8|7026.6|7023.8|7023.6|7019.8|136
1734525600000|2024-12-18 12:40:00|7024.6|7021.8|7024.6|7021.8|7026.6|7023.8|7023.6|7019.8|233
1734525900000|2024-12-18 12:45:00|7025.6|7022.8|7031.6|7027.8|7031.6|7028.8|7025.6|7022.8|240
1734526200000|2024-12-18 12:50:00|7030.6|7028.8|7040.6|7037.8|7044.6|7041.8|7030.6|7027.8|2049
1734526500000|2024-12-18 12:55:00|7041.6|7038.8|7039.6|7036.8|7042.6|7039.8|7038.6|7035.8|729
1734526800000|2024-12-18 13:00:00|7040.6|7037.3|7028.6|7025.8|7043.6|7040.8|7027.6|7024.8|1314
1734527100000|2024-12-18 13:05:00|7027.6|7024.8|7030.6|7027.8|7033.6|7030.8|7027.6|7024.8|1070
1734527400000|2024-12-18 13:10:00|7031.6|7028.3|7035.6|7032.8|7036.6|7033.8|7030.6|7027.8|2708
1734527700000|2024-12-18 13:15:00|7036.6|7032.9|7031.6|7027.8|7037.6|7034.8|7027.6|7024.8|650
1734528000000|2024-12-18 13:20:00|7030.6|7026.9|7032.7|7029.9|7035.7|7031.9|7028.6|7025.8|7302
1734528300000|2024-12-18 13:25:00|7033.7|7030.9|7037.7|7034.9|7037.7|7034.9|7027.7|7024.9|1266
1734528600000|2024-12-18 13:30:00|7036.7|7033.9|7036.6|7033.8|7043.7|7040.9|7031.6|7028.8|1815
1734528900000|2024-12-18 13:35:00|7035.6|7032.8|7020.6|7017.8|7038.6|7035.8|7019.6|7016.8|2532
1734529200000|2024-12-18 13:40:00|7021.6|7018.8|7025.6|7022.8|7026.6|7022.8|7020.6|7017.8|838
1734529500000|2024-12-18 13:45:00|7024.6|7021.8|7027.6|7024.8|7029.6|7026.8|7022.6|7019.8|322
1734529800000|2024-12-18 13:50:00|7026.6|7023.8|7030.6|7027.8|7030.6|7027.8|7022.6|7019.8|446
1734530100000|2024-12-18 13:55:00|7030.1|7026.8|7029.6|7026.8|7033.6|7030.8|7026.6|7023.8|449
1734530400000|2024-12-18 14:00:00|7028.6|7025.8|7016.6|7013.8|7031.6|7028.8|7015.6|7012.8|1868
1734530700000|2024-12-18 14:05:00|7017.6|7014.8|7018.6|7015.8|7022.6|7019.8|7012.6|7009.8|2955
1734531000000|2024-12-18 14:10:00|7019.6|7016.3|7020.6|7017.8|7025.6|7022.8|7018.6|7015.8|1227
1734531300000|2024-12-18 14:15:00|7021.6|7017.3|7026.6|7022.8|7028.6|7025.8|7020.6|7017.3|3063
1734531600000|2024-12-18 14:20:00|7025.6|7022.3|7010.6|7007.8|7028.1|7024.8|7005.6|7002.8|2290
1734531900000|2024-12-18 14:25:00|7011.6|7008.8|7015.6|7012.8|7019.1|7015.8|7009.6|7005.8|854
1734532200000|2024-12-18 14:30:00|7014.6|7011.8|7028.6|7025.8|7034.6|7031.8|7008.1|7004.8|1975
1734532500000|2024-12-18 14:35:00|7029.6|7026.8|7041.6|7038.8|7058.6|7055.8|7026.6|7023.8|3575
1734532800000|2024-12-18 14:40:00|7042.6|7039.8|7040.6|7037.8|7057.6|7054.8|7038.6|7034.8|4056
1734533100000|2024-12-18 14:45:00|7041.6|7038.8|7046.6|7042.8|7046.6|7043.8|7036.6|7032.8|1517
1734533400000|2024-12-18 14:50:00|7047.6|7043.8|7038.6|7035.8|7049.6|7046.8|7035.6|7032.8|1455
1734533700000|2024-12-18 14:55:00|7039.6|7036.8|7028.6|7024.8|7039.6|7036.8|7023.6|7020.8|2061
1734534000000|2024-12-18 15:00:00|7027.6|7025.8|7026.6|7022.8|7031.6|7028.8|7020.5|7017.7|2349
1734534300000|2024-12-18 15:05:00|7026.5|7023.8|7039.5|7036.7|7040.5|7037.7|7024.5|7021.7|3184
1734534600000|2024-12-18 15:10:00|7040.5|7037.7|7042.5|7039.7|7045.5|7042.7|7038.5|7035.7|1843
1734534900000|2024-12-18 15:15:00|7043.5|7040.7|7046.5|7043.7|7053.5|7050.7|7042.5|7039.7|1011
1734535200000|2024-12-18 15:20:00|7047.5|7042.7|7036.5|7033.7|7047.5|7044.7|7031.5|7028.7|1912
1734535500000|2024-12-18 15:25:00|7037.5|7034.7|7035.5|7031.7|7039.5|7036.7|7031.5|7028.7|1549
1734535800000|2024-12-18 15:30:00|7041.5|7033.7|7043.6|7040.8|7049.6|7046.8|7035.5|7031.7|5030
1734536100000|2024-12-18 15:35:00|7042.6|7039.8|7043.5|7040.7|7052.5|7049.7|7039.5|7036.7|2509
1734536400000|2024-12-18 15:40:00|7042.5|7039.7|7055.5|7052.7|7057.5|7054.7|7035.5|7032.7|3149
1734536700000|2024-12-18 15:45:00|7054.5|7051.7|7054.5|7051.7|7064.5|7061.7|7050.5|7047.7|4177
1734537000000|2024-12-18 15:50:00|7055.5|7052.7|7059.5|7056.7|7064.5|7061.7|7054.5|7051.7|2553
1734537300000|2024-12-18 15:55:00|7058.5|7055.7|7057.5|7054.7|7063.5|7060.7|7054.5|7051.7|2296
1734537600000|2024-12-18 16:00:00|7058.5|7055.7|7055.5|7052.7|7060.5|7057.7|7042.5|7039.7|2521
1734537900000|2024-12-18 16:05:00|7056.5|7053.7|7060.5|7057.7|7064.5|7061.7|7054.5|7051.7|1466
1734538200000|2024-12-18 16:10:00|7061.5|7056.7|7074.5|7071.7|7082|7078.7|7060.5|7056.7|4231
1734538500000|2024-12-18 16:15:00|7075.5|7072.7|7077.5|7074.7|7081.5|7078.7|7070.5|7067.7|5048
1734538800000|2024-12-18 16:20:00|7077.6|7074.8|7077.5|7074.7|7081.5|7078.7|7073.5|7070.2|3622
1734539100000|2024-12-18 16:25:00|7076.5|7073.7|7073.5|7070.7|7079.5|7076.7|7058.5|7055.7|6506
1734539400000|2024-12-18 16:30:00|7072.5|7069.7|7068.5|7064.7|7077.5|7074.7|7065.5|7062.7|1465
1734539700000|2024-12-18 16:35:00|7067.5|7065.7|7072.5|7069.7|7077.5|7074.7|7063.5|7060.7|1680
1734540000000|2024-12-18 16:40:00|7071.5|7068.7|7069.4|7066.6|7075.5|7072.7|7065.5|7062.7|1655
1734540300000|2024-12-18 16:45:00|7068.4|7065.6|7061.4|7058.6|7071.5|7068.7|7060.4|7057.6|2904
1734540600000|2024-12-18 16:50:00|7062.4|7059.6|7066.4|7063.6|7070.9|7067.6|7061.4|7058.6|1645
1734540900000|2024-12-18 16:55:00|7064.5|7061.7|7064.4|7061.6|7066.4|7063.6|7058.4|7055.6|1981
1734541200000|2024-12-18 17:00:00|7063.4|7060.6|7054.4|7050.6|7064.4|7061.6|7052.4|7049.6|1439
1734541500000|2024-12-18 17:05:00|7053.4|7049.6|7056.4|7053.6|7056.4|7053.6|7048.4|7045.6|1456
1734541800000|2024-12-18 17:10:00|7055.4|7052.6|7057.4|7054.6|7059.4|7056.1|7053.4|7050.6|1332
1734542100000|2024-12-18 17:15:00|7056.4|7053.6|7057.4|7054.6|7058.4|7055.6|7051.4|7048.6|952
1734542400000|2024-12-18 17:20:00|7058.4|7053.6|7055.4|7051.6|7060.4|7057.6|7054.4|7051.6|948
1734542700000|2024-12-18 17:25:00|7054.4|7052.6|7051.4|7048.6|7055.4|7052.6|7048.4|7045.6|1203
1734543000000|2024-12-18 17:30:00|7050.4|7047.6|7036.4|7032.6|7051.4|7048.6|7033.4|7030.6|1874
1734543300000|2024-12-18 17:35:00|7035.4|7031.6|7018.4|7015.6|7036.4|7033.6|7016.4|7013.6|2293
1734543600000|2024-12-18 17:40:00|7017.4|7014.6|7015.4|7012.6|7024.4|7020.6|7012.4|7009.1|1706
1734543900000|2024-12-18 17:45:00|7016.4|7013.6|7021.4|7018.6|7024.4|7021.6|7015.4|7012.6|899
1734544200000|2024-12-18 17:50:00|7020.4|7017.6|7023.4|7019.6|7025.4|7022.6|7018.4|7015.6|919
1734544500000|2024-12-18 17:55:00|7022.4|7018.6|7020.4|7017.6|7025.4|7022.6|7018.4|7015.6|1194
1734544800000|2024-12-18 18:00:00|7019.4|7016.6|7020.4|7017.6|7027.4|7024.6|7017.4|7014.6|1128
1734545100000|2024-12-18 18:05:00|7019.4|7016.6|7039.4|7036.6|7039.4|7036.6|7019.4|7016.6|3089
1734545400000|2024-12-18 18:10:00|7038.4|7035.6|7033.4|7030.6|7041.4|7038.6|7032.4|7028.6|2218
1734545700000|2024-12-18 18:15:00|7034.4|7031.6|7033.4|7029.6|7040.4|7037.6|7032.4|7029.6|2540
1734546000000|2024-12-18 18:20:00|7032.4|7030.6|7033.4|7030.6|7041.4|7038.6|7029.4|7026.6|2148
1734546300000|2024-12-18 18:25:00|7032.4|7029.6|7042.4|7039.6|7043.4|7040.6|7032.4|7029.6|2016
1734546600000|2024-12-18 18:30:00|7041.4|7038.6|7045.4|7041.6|7045.4|7042.5|7039.4|7036.6|800
1734546900000|2024-12-18 18:35:00|7045.3|7041.5|7027.3|7024.5|7045.4|7042.6|7022.3|7019.5|3709
1734547200000|2024-12-18 18:40:00|7026.3|7023.5|7026.3|7022.5|7031.3|7028.5|7025.3|7021.5|1450
1734547500000|2024-12-18 18:45:00|7025.3|7021.5|7022.3|7019.5|7026.3|7023.5|7018.3|7015.5|958
1734547800000|2024-12-18 18:50:00|7023.3|7020.5|7016.3|7013.5|7023.3|7020.5|7008.3|7005.5|2278
1734548100000|2024-12-18 18:55:00|7015.3|7012.5|7016.3|7012.5|7019.3|7016.5|7012.3|7009.5|2012
1734548400000|2024-12-18 19:00:00|7016.8|7013.5|7025.3|7021.5|7037.3|7034.5|7012.3|7008|3568
1734548700000|2024-12-18 19:05:00|7026.3|7022.5|7017.3|7014.5|7027.3|7024.5|7015.3|7012.5|3180
1734549000000|2024-12-18 19:10:00|7016.3|7013.5|7021.3|7018.5|7025.3|7022.5|7013.3|7010|2611
1734549300000|2024-12-18 19:15:00|7022.3|7017.5|7017.3|7013.5|7024.3|7021.5|7014.3|7011.5|3721
1734549600000|2024-12-18 19:20:00|7016.3|7014.4|7013.3|7010.5|7017.3|7014.5|7009.3|7006.5|1853
1734549900000|2024-12-18 19:25:00|7014.3|7011.5|7002.3|6999.5|7020.3|7017.5|7000.3|6997.5|9203
1734550200000|2024-12-18 19:30:00|7003.3|7000.5|7002.3|6999.5|7009.2|7006.4|6996.3|6993.5|2602
1734550500000|2024-12-18 19:35:00|7003.2|7000.4|6999.2|6996.4|7004.3|7001.5|6994.2|6991.4|958
1734550800000|2024-12-18 19:40:00|7000.2|6995.4|6991.2|6988.4|7002.2|6999.4|6990.2|6987.4|855
1734551100000|2024-12-18 19:45:00|6992.2|6989.4|6989.2|6986.4|6995.2|6992.4|6986.2|6983.4|1703
1734551400000|2024-12-18 19:50:00|6988.2|6985.4|6986.2|6983.4|6991.2|6988.4|6984.2|6981.4|700
1734551700000|2024-12-18 19:55:00|6987.2|6982.4|6978.2|6975.4|6987.2|6983.4|6976.2|6973.4|856
1734552000000|2024-12-18 20:00:00|6979.2|6976.4|6967.2|6964.4|6980.2|6977.4|6967.2|6963.9|1417
1734552300000|2024-12-18 20:05:00|6966.2|6963.4|6968.2|6965.4|6973.2|6970.4|6966.2|6962.9|1691
1734552600000|2024-12-18 20:10:00|6967.2|6964.4|6962.2|6958.4|6968.2|6965.4|6958.2|6955.4|1169
1734552900000|2024-12-18 20:15:00|6961.2|6959.4|6967.2|6963.4|6971.2|6968.4|6961.2|6958.4|1303
1734553200000|2024-12-18 20:20:00|6966.2|6964.4|6965.2|6962.4|6971.2|6968.4|6964.7|6961.4|376
1734553500000|2024-12-18 20:25:00|6966.2|6961.4|6961.2|6958.4|6966.2|6963.4|6957.2|6954.4|814
1734553800000|2024-12-18 20:30:00|6962.2|6959.4|6954.2|6951.4|6962.2|6959.4|6953.2|6950.4|1473
1734554100000|2024-12-18 20:35:00|6955.2|6952.4|6945.2|6942.4|6955.2|6952.4|6945.2|6942.4|1438
1734554400000|2024-12-18 20:40:00|6946.2|6943.4|6943.2|6940.4|6948.7|6945.4|6942.2|6938.4|917
1734554700000|2024-12-18 20:45:00|6942.2|6939.4|6947.2|6944.4|6948.2|6945.4|6941.2|6937.4|604
1734555000000|2024-12-18 20:50:00|6948.2|6945.4|6950.2|6946.4|6953.2|6950.4|6947.2|6943.4|568
1734555300000|2024-12-18 20:55:00|6949.2|6945.9|6946.2|6943.4|6950.2|6947.4|6944.2|6941.4|1146
1734555600000|2024-12-18 21:00:00|6945.2|6942.4|6947.1|6943.3|6950.2|6947.4|6945.1|6941.8|444
1734555900000|2024-12-18 21:05:00|6946.1|6944.3|6952.1|6948.3|6953.1|6950.3|6945.1|6942.3|667
1734556200000|2024-12-18 21:10:00|6951.1|6949.3|6955.1|6952.3|6958.1|6955.3|6951.1|6948.3|291
1734556500000|2024-12-18 21:15:00|6956.1|6952.8|6952.1|6949.3|6956.1|6953.3|6952.1|6949.3|271
1734556800000|2024-12-18 21:20:00|6953.1|6947.3|6947.1|6944.3|6953.1|6948.3|6945.1|6942.3|593
1734557100000|2024-12-18 21:25:00|6948.1|6945.3|6948.1|6945.3|6952.1|6948.3|6947.6|6944.3|107
1734557400000|2024-12-18 21:30:00|6949.1|6944.3|6951.1|6947.3|6953.1|6950.3|6948.1|6944.3|255
1734557700000|2024-12-18 21:35:00|6950.1|6948.3|6950.1|6947.3|6952.1|6949.3|6950.1|6947.3|147
1734558000000|2024-12-18 21:40:00|6951.1|6948.3|6945.1|6942.3|6953.1|6950.3|6943.1|6940.3|1037
1734558300000|2024-12-18 21:45:00|6946.1|6943.3|6949.1|6946.3|6951.1|6947.3|6945.1|6942.3|301
1734558600000|2024-12-18 21:50:00|6950.1|6947.3|6946.1|6942.3|6952.1|6949.3|6946.1|6942.3|146
1734558900000|2024-12-18 21:55:00|6947.1|6943.3|6949.1|6945.3|6950.1|6947.3|6944.1|6939.3|244
1734562800000|2024-12-18 23:00:00|6954|6951.2|6952|6949.2|6955|6952.2|6950|6946.2|343
1734563100000|2024-12-18 23:05:00|6953|6950.2|6950|6947.2|6953|6950.2|6949|6946.2|54
1734563400000|2024-12-18 23:10:00|6949|6946.2|6950|6947.2|6952|6949.2|6947|6944.2|96
1734563700000|2024-12-18 23:15:00|6949|6946.2|6948|6944.2|6949|6946.2|6947|6944.2|30
1734564000000|2024-12-18 23:20:00|6949|6945.2|6949|6946.2|6951|6948.2|6948|6945.2|105
1734564300000|2024-12-18 23:25:00|6950|6948.2|6952.9|6950.1|6953|6950.2|6950|6947.2|122
1734564600000|2024-12-18 23:30:00|6951.9|6949.1|6950.9|6948.1|6953.9|6951.1|6950.9|6948.1|215
1734564900000|2024-12-18 23:35:00|6949.9|6947.1|6947.9|6945.1|6949.9|6947.1|6947.9|6945.1|92
1734565200000|2024-12-18 23:40:00|6946.9|6944.1|6944.9|6942.1|6946.9|6944.1|6944.9|6942.1|101
1734565500000|2024-12-18 23:45:00|6945.9|6943.1|6949.9|6947.1|6950.9|6948.1|6944.9|6943.1|63
1734565800000|2024-12-18 23:50:00|6948.9|6946.1|6947.9|6945.1|6948.9|6946.1|6947.9|6944.1|56
1734566100000|2024-12-18 23:55:00|6946.9|6944.1|6944.9|6942.1|6947.9|6945.1|6944.9|6941.1|51
1734566400000|2024-12-19 00:00:00|6945.9|6943.1|6949.9|6947.1|6949.9|6947.1|6945.9|6943.1|271
1734566700000|2024-12-19 00:05:00|6948.9|6946.1|6950.9|6947.1|6951.9|6949.1|6948.9|6946.1|60
1734567000000|2024-12-19 00:10:00|6949.9|6948.1|6949.9|6946.1|6950.9|6948.1|6948.9|6946.1|51
1734567300000|2024-12-19 00:15:00|6948.9|6945.1|6948.9|6946.1|6950.9|6948.1|6948.9|6945.1|307
1734567600000|2024-12-19 00:20:00|6949.9|6945.1|6949.9|6946.1|6949.9|6947.1|6949.9|6945.1|35
1734567900000|2024-12-19 00:25:00|6950.9|6947.1|6952.9|6950.1|6953.9|6951.1|6950.9|6947.1|50
1734568200000|2024-12-19 00:30:00|6953.9|6951.1|6952.9|6950.1|6954.9|6952.1|6951.9|6949.1|70
1734568500000|2024-12-19 00:35:00|6951.9|6949.1|6951.9|6948.1|6953.9|6951.1|6951.9|6948.1|29
1734568800000|2024-12-19 00:40:00|6952.9|6949.1|6949.9|6947.1|6952.9|6950.1|6949.9|6947.1|44
1734569100000|2024-12-19 00:45:00|6950.9|6946.1|6949.9|6946.1|6950.9|6946.1|6949.9|6946.1|17
1734569400000|2024-12-19 00:50:00|6948.9|6945.6|6945.9|6943.1|6949.9|6946.1|6944.9|6942.1|139
1734569700000|2024-12-19 00:55:00|6946.9|6942.1|6948.9|6945.1|6949.4|6946.6|6945.9|6942.1|73
1734570000000|2024-12-19 01:00:00|6949.9|6946.1|6958.8|6955|6960.9|6958.1|6945.9|6943.1|831
1734570300000|2024-12-19 01:05:00|6957.8|6956|6961.8|6959|6966.8|6964|6957.8|6955|567
1734570600000|2024-12-19 01:10:00|6962.8|6960|6960.8|6958|6962.8|6960|6958.8|6956|134
1734570900000|2024-12-19 01:15:00|6959.8|6957|6962.8|6959|6963.3|6960|6958.8|6956|46
1734571200000|2024-12-19 01:20:00|6961.8|6960|6968.8|6966|6969.8|6967|6958.8|6956|260
1734571500000|2024-12-19 01:25:00|6969.8|6967|6959.8|6957|6969.8|6967|6959.8|6957|226
1734571800000|2024-12-19 01:30:00|6960.8|6958|6957.8|6955|6963.8|6961|6957.8|6955|124
1734572100000|2024-12-19 01:35:00|6956.8|6954|6962.8|6960|6965.8|6963|6956.8|6954|125
1734572400000|2024-12-19 01:40:00|6963.8|6959|6962.8|6960|6964.8|6962|6959.8|6956|45
1734572700000|2024-12-19 01:45:00|6963.8|6961|6963.8|6961|6966.8|6964|6962.8|6960|59
1734573000000|2024-12-19 01:50:00|6964.8|6960|6963.8|6960|6967.8|6965|6961.8|6959|172
1734573300000|2024-12-19 01:55:00|6962.8|6961|6963.8|6960|6964.8|6962|6959.8|6957|89
1734573600000|2024-12-19 02:00:00|6962.8|6959|6957.8|6954|6963.8|6961|6955.8|6953|175
1734573900000|2024-12-19 02:05:00|6956.8|6955|6954.8|6952|6958.8|6955.5|6954.8|6951|68
1734574200000|2024-12-19 02:10:00|6953.8|6951|6951.8|6949|6955.8|6953|6951.8|6949|214
1734574500000|2024-12-19 02:15:00|6950.8|6948|6945.8|6943|6951.8|6949|6944.8|6942|269
1734574800000|2024-12-19 02:20:00|6946.8|6944|6947.8|6945|6949.8|6946|6945.8|6943|112
1734575100000|2024-12-19 02:25:00|6947.3|6944|6945.8|6943|6949.8|6946|6945.8|6942|103
1734575400000|2024-12-19 02:30:00|6946.8|6944|6948.8|6946|6949.8|6947|6945.8|6943|56
1734575700000|2024-12-19 02:35:00|6947.8|6945|6950.8|6948|6950.8|6948|6947.8|6944.5|51
1734576000000|2024-12-19 02:40:00|6949.8|6947|6948.8|6946|6950.8|6948|6948.8|6945|81
1734576300000|2024-12-19 02:45:00|6949.8|6947|6953.8|6951|6955.8|6953|6948.8|6946|95
1734576600000|2024-12-19 02:50:00|6954.8|6952|6960.8|6958|6960.8|6958|6952.8|6950|105
1734576900000|2024-12-19 02:55:00|6959.8|6957|6963.7|6960.9|6965.8|6963|6958.8|6955.5|154
1734577200000|2024-12-19 03:00:00|6963.8|6961|6960.7|6957.9|6963.8|6961|6958.7|6955.9|161
1734577500000|2024-12-19 03:05:00|6961.7|6958.9|6961.7|6958.9|6964.7|6960.9|6960.7|6957.4|99
1734577800000|2024-12-19 03:10:00|6960.7|6957.9|6965.7|6962.9|6966.7|6963.9|6960.7|6957.9|110
1734578100000|2024-12-19 03:15:00|6964.7|6961.9|6966.7|6963.9|6966.7|6963.9|6963.7|6960.9|173
1734578400000|2024-12-19 03:20:00|6965.7|6962.9|6966.7|6963.9|6967.7|6964.9|6964.7|6961.9|259
1734578700000|2024-12-19 03:25:00|6965.7|6962.9|6966.7|6963.9|6968.7|6965.9|6965.7|6962.4|125
1734579000000|2024-12-19 03:30:00|6967.7|6964.9|6972.7|6969.9|6974.2|6970.9|6966.7|6962.9|203
1734579300000|2024-12-19 03:35:00|6971.7|6968.9|6970.7|6967.9|6972.7|6968.9|6970.7|6967.9|86
1734579600000|2024-12-19 03:40:00|6971.7|6966.9|6969.7|6965.9|6971.7|6967.9|6968.7|6965.9|40
1734579900000|2024-12-19 03:45:00|6968.7|6966.9|6969.7|6966.9|6972.7|6969.9|6968.7|6966.9|80
1734580200000|2024-12-19 03:50:00|6968.7|6965.9|6968.7|6965.9|6969.2|6966.9|6968.7|6964.9|22
1734580500000|2024-12-19 03:55:00|6969.7|6966.9|6968.7|6965.9|6970.7|6967.9|6968.7|6965.9|14
1734580800000|2024-12-19 04:00:00|6969.7|6966.9|6967.7|6964.9|6969.7|6966.9|6966.7|6963.9|87
1734581100000|2024-12-19 04:05:00|6968.2|6963.9|6960.7|6957.9|6968.2|6964.9|6960.7|6957.9|138
1734581400000|2024-12-19 04:10:00|6961.7|6958.9|6960.7|6957.9|6961.7|6958.9|6956.7|6953.9|117
1734581700000|2024-12-19 04:15:00|6961.7|6958.9|6961.7|6958.9|6962.7|6959.9|6960.7|6957.9|71
1734582000000|2024-12-19 04:20:00|6961.2|6957.9|6961.7|6958.9|6964.7|6961.9|6960.7|6957.9|87
1734582300000|2024-12-19 04:25:00|6960.7|6957.9|6960.7|6957.9|6961.7|6958.9|6959.7|6956.9|112
1734582600000|2024-12-19 04:30:00|6959.7|6956.9|6961.7|6958.9|6961.7|6958.9|6959.7|6956.9|33
1734582900000|2024-12-19 04:35:00|6960.7|6957.9|6961.7|6958.9|6961.7|6958.9|6959.7|6956.9|57
1734583200000|2024-12-19 04:40:00|6960.7|6957.9|6960.7|6957.9|6961.7|6957.9|6960.7|6956.9|30
1734583500000|2024-12-19 04:45:00|6960.6|6957.8|6962.6|6959.8|6962.6|6959.8|6959.6|6956.4|47
1734583800000|2024-12-19 04:50:00|6963.6|6960.8|6961.6|6958.8|6963.6|6960.8|6960.6|6957.8|120
1734584100000|2024-12-19 04:55:00|6960.6|6957.8|6960.6|6956.8|6961.6|6958.8|6956.6|6953.8|197
1734584400000|2024-12-19 05:00:00|6959.6|6957.8|6950.6|6947.8|6962.6|6959.8|6949.6|6946.8|281
1734584700000|2024-12-19 05:05:00|6951.6|6948.8|6949.6|6946.8|6952.6|6949.8|6949.6|6946.8|108
1734585000000|2024-12-19 05:10:00|6950.6|6945.8|6950.6|6947.8|6952.6|6949.3|6949.6|6945.8|85
1734585300000|2024-12-19 05:15:00|6949.6|6946.8|6948.6|6945.8|6949.6|6946.8|6948.6|6945.8|26
1734585600000|2024-12-19 05:20:00|6949.6|6946.8|6947.6|6944.8|6949.6|6946.8|6946.6|6943.8|53
1734585900000|2024-12-19 05:25:00|6946.6|6943.8|6948.6|6944.8|6948.6|6945.8|6946.6|6943.8|54
1734586200000|2024-12-19 05:30:00|6947.6|6943.8|6954.6|6951.8|6954.6|6951.8|6946.6|6943.8|184
1734586500000|2024-12-19 05:35:00|6955.6|6952.8|6957.6|6954.8|6957.6|6954.8|6954.6|6951.8|171
1734586800000|2024-12-19 05:40:00|6956.6|6953.8|6957.6|6954.8|6957.6|6954.8|6954.6|6951.8|54
1734587100000|2024-12-19 05:45:00|6956.6|6953.8|6957.6|6954.8|6958.6|6955.8|6956.6|6952.8|67
1734587400000|2024-12-19 05:50:00|6958.6|6955.8|6955.6|6952.8|6958.6|6955.8|6952.6|6949.8|119
1734587700000|2024-12-19 05:55:00|6954.6|6951.8|6954.6|6951.8|6955.6|6952.8|6952.6|6949.3|63
1734588000000|2024-12-19 06:00:00|6955.6|6952.8|6955.6|6951.8|6956.1|6952.8|6952.6|6949.8|77
1734588300000|2024-12-19 06:05:00|6957.6|6952.8|6962.6|6958.8|6962.6|6959.8|6956.6|6952.8|162
1734588600000|2024-12-19 06:10:00|6961.6|6959.8|6967.6|6963.8|6967.6|6964.8|6961.6|6959.8|103
1734588900000|2024-12-19 06:15:00|6968.6|6964.8|6968.6|6965.8|6971.6|6968.8|6965.6|6962.8|234
1734589200000|2024-12-19 06:20:00|6969.6|6966.8|6974.6|6971.8|6975.1|6971.8|6968.6|6964.8|223
1734589500000|2024-12-19 06:25:00|6975.6|6972.8|6973.6|6969.8|6975.6|6972.8|6969.6|6966.8|153
1734589800000|2024-12-19 06:30:00|6972.6|6970.8|6972.6|6969.8|6973.6|6970.8|6971.6|6967.8|99
1734590100000|2024-12-19 06:35:00|6973.6|6970.8|6975.6|6972.8|6977.6|6974.8|6973.6|6969.8|172
1734590400000|2024-12-19 06:40:00|6974.6|6971.8|6975.6|6972.8|6977.6|6974.8|6973.6|6970.8|123
1734590700000|2024-12-19 06:45:00|6975.5|6972.7|6974.5|6971.7|6977.5|6974.7|6973.5|6970.7|136
1734591000000|2024-12-19 06:50:00|6973.6|6970.8|6978.5|6975.7|6979.5|6976.7|6973.6|6970.7|150
1734591300000|2024-12-19 06:55:00|6977.5|6974.7|6975.5|6971.7|6978|6975.7|6974.5|6971.7|81
1734591600000|2024-12-19 07:00:00|6974.5|6970.7|6966.5|6963.7|6974.5|6970.7|6963.5|6960.7|429
1734591900000|2024-12-19 07:05:00|6965.5|6962.7|6967.5|6964.7|6968.5|6965.7|6965.5|6962.7|80
1734592200000|2024-12-19 07:10:00|6966.5|6963.7|6966.5|6962.7|6968.5|6965.7|6965.5|6962.7|153
1734592500000|2024-12-19 07:15:00|6965.5|6961.7|6962.5|6959.7|6967.5|6964.7|6959.5|6956.7|223
1734592800000|2024-12-19 07:20:00|6963.5|6960.7|6958.5|6955.7|6963.5|6960.7|6957.5|6953.7|182
1734593100000|2024-12-19 07:25:00|6957.5|6954.7|6960.5|6957.7|6961.5|6958.2|6956.5|6953.7|72
1734593400000|2024-12-19 07:30:00|6959.5|6956.7|6958.5|6955.7|6960.5|6957.7|6954.5|6951.7|176
1734593700000|2024-12-19 07:35:00|6957.5|6954.7|6957.5|6954.7|6958.5|6955.2|6952.5|6949.7|143
1734594000000|2024-12-19 07:40:00|6958.5|6955.7|6955.5|6951.7|6959|6955.7|6952.5|6949.7|191
1734594300000|2024-12-19 07:45:00|6955|6952.7|6957.5|6954.7|6958.5|6955.7|6953.5|6950.7|394
1734594600000|2024-12-19 07:50:00|6958.5|6955.7|6950.5|6947.7|6958.5|6955.7|6950.5|6946.7|195
1734594900000|2024-12-19 07:55:00|6949.5|6946.7|6957.5|6954.7|6957.5|6954.7|6946.5|6943.7|218
1734595200000|2024-12-19 08:00:00|6958.5|6955.7|6949.5|6945.7|6960.5|6957.7|6949.5|6945.7|460
1734595500000|2024-12-19 08:05:00|6948.5|6946.7|6938.5|6935.7|6950.5|6947.7|6938.5|6934.7|1215
1734595800000|2024-12-19 08:10:00|6939.5|6936.7|6932.5|6929.7|6941.5|6938.7|6930.5|6927.2|1035
1734596100000|2024-12-19 08:15:00|6931.5|6928.7|6935.5|6932.7|6936.5|6933.7|6931.5|6928.2|345
1734596400000|2024-12-19 08:20:00|6936.5|6933.7|6942.5|6939.7|6945.5|6942.7|6934.5|6931.7|458
1734596700000|2024-12-19 08:25:00|6943.5|6940.7|6946.5|6942.7|6950.5|6947.7|6941.5|6938.7|647
1734597000000|2024-12-19 08:30:00|6945.5|6943.7|6962.4|6959.6|6965.5|6962.6|6941.5|6938.7|1338
1734597300000|2024-12-19 08:35:00|6963.4|6960.6|6961.4|6957.6|6965.4|6962.6|6957.9|6954.6|413
1734597600000|2024-12-19 08:40:00|6962.4|6958.6|6962.4|6958.6|6964.4|6960.6|6959.4|6956.6|203
1734597900000|2024-12-19 08:45:00|6963.4|6959.6|6956.4|6953.6|6963.4|6960.6|6954.4|6951.6|352
1734598200000|2024-12-19 08:50:00|6957.4|6952.6|6961.4|6958.6|6967.4|6964.6|6955.4|6951.6|343
1734598500000|2024-12-19 08:55:00|6960.4|6957.6|6964.4|6961.6|6966.4|6962.6|6957.4|6954.6|240
1734598800000|2024-12-19 09:00:00|6966.4|6962.6|6979.4|6976.6|6984.4|6981.6|6965.9|6962.6|1130
1734599100000|2024-12-19 09:05:00|6980.4|6977.6|6992.4|6989.6|6998.4|6995.6|6976.4|6972.6|2386
1734599400000|2024-12-19 09:10:00|6991.4|6988.6|6997.4|6994.6|7000.4|6997.6|6987.4|6984.6|1265
1734599700000|2024-12-19 09:15:00|6998.4|6995.6|6995.4|6992.6|6998.4|6995.6|6992.4|6989.6|527
1734600000000|2024-12-19 09:20:00|6996.4|6991.6|6989.4|6986.6|6996.4|6992.6|6987.4|6984.6|545
1734600300000|2024-12-19 09:25:00|6990.4|6987.6|6993.4|6990.6|6993.4|6990.6|6984.4|6981.6|794
1734600600000|2024-12-19 09:30:00|6994.4|6991.6|6998.4|6994.6|6999.4|6996.6|6991.4|6987.6|339
1734600900000|2024-12-19 09:35:00|6997.4|6995.6|7001.3|6998.5|7002.4|6999.6|6995.4|6992.6|331
1734601200000|2024-12-19 09:40:00|7001.4|6998.6|6998.3|6994.5|7002.3|6999.5|6993.3|6990.5|338
1734601500000|2024-12-19 09:45:00|6997.4|6995.5|7000.3|6997.5|7002.3|6999.5|6996.3|6993.1|241
1734601800000|2024-12-19 09:50:00|6999.3|6996.5|6998.3|6995.5|7002.3|6999.5|6997.3|6994|312
1734602100000|2024-12-19 09:55:00|6998.4|6995.6|7000.3|6996.5|7002.3|6999.5|6997.3|6994.5|305
1734602400000|2024-12-19 10:00:00|7001.3|6997.5|6994.3|6991.5|7002.3|6999.5|6989.3|6986.5|458
1734602700000|2024-12-19 10:05:00|6995.3|6992.5|6994.3|6991.5|6997.3|6994.5|6989.8|6986.5|488
1734603000000|2024-12-19 10:10:00|6993.3|6990.5|6997.3|6994.5|6998.3|6994.5|6992.3|6989|228
1734603300000|2024-12-19 10:15:00|6998.3|6995|7004.3|7001.5|7004.3|7001.5|6996.3|6993.5|376
1734603600000|2024-12-19 10:20:00|7005.3|7002.5|7008.3|7005.5|7009.3|7006.5|7005.3|7001.5|368
1734603900000|2024-12-19 10:25:00|7007.3|7004.5|7014.3|7011.5|7016.3|7012.5|7006.3|7003.5|1130
1734604200000|2024-12-19 10:30:00|7015.3|7012.5|7005.3|7002.5|7016.3|7012.5|7005.3|7002.5|646
1734604500000|2024-12-19 10:35:00|7006.3|7003.5|7004.3|7001.5|7007.3|7004.5|7003.3|7000.5|284
1734604800000|2024-12-19 10:40:00|7005.3|7000.5|7007.3|7004.5|7010.3|7006.5|7003.3|7000.5|323
1734605100000|2024-12-19 10:45:00|7008.3|7005|7003.3|7000.5|7008.3|7005.5|6999.3|6996.5|323
1734605400000|2024-12-19 10:50:00|7004.3|7001.5|7001.3|6998.5|7004.3|7001.5|7001.3|6998.5|200
1734605700000|2024-12-19 10:55:00|7002.3|6999.5|6996.3|6993.5|7004.3|7001|6992.3|6989.5|909
1734606000000|2024-12-19 11:00:00|6995.8|6992.5|6991.3|6987.5|7002.3|6999.5|6989.3|6986.5|1328
1734606300000|2024-12-19 11:05:00|6992.3|6988.5|6994.3|6991.5|6996.3|6993.5|6991.8|6988.5|220
1734606600000|2024-12-19 11:10:00|6995.3|6992|6992.3|6989.5|6995.3|6992|6989.3|6986.5|223
1734606900000|2024-12-19 11:15:00|6993.3|6990.5|6994.3|6991.5|6995.3|6992.5|6990.3|6987.5|248
1734607200000|2024-12-19 11:20:00|6992.3|6989.5|6983.3|6980.5|6993.3|6990.5|6981.3|6978.5|407
1734607500000|2024-12-19 11:25:00|6982.3|6979.5|6988.3|6985.5|6988.3|6985.5|6979.3|6976.5|409
1734607800000|2024-12-19 11:30:00|6987.3|6984.5|6991.3|6988.5|6992.3|6989.5|6986.3|6983.5|342
1734608100000|2024-12-19 11:35:00|6990.3|6987.5|6986.2|6983.4|6991.3|6988.5|6985.3|6982.4|414
1734608400000|2024-12-19 11:40:00|6987.2|6984.4|6988.2|6985.4|6989.2|6986.4|6983.2|6980.4|283
1734608700000|2024-12-19 11:45:00|6989.2|6986.4|6990.2|6987.4|6992.2|6989.4|6986.2|6983.4|267
1734609000000|2024-12-19 11:50:00|6989.3|6986.4|6978.2|6975.4|6989.7|6986.9|6976.2|6973.4|394
1734609300000|2024-12-19 11:55:00|6979.2|6976.4|6981.2|6978.4|6982.2|6979.4|6975.2|6972.4|391
1734609600000|2024-12-19 12:00:00|6980.2|6977.4|6980.2|6977.4|6983.2|6980.4|6975.2|6972.4|444
1734609900000|2024-12-19 12:05:00|6979.2|6976.4|6985.2|6982.4|6986.7|6983.4|6978.2|6975.4|352
1734610200000|2024-12-19 12:10:00|6984.2|6981.4|6986.2|6982.4|6990.2|6987.4|6982.2|6978.9|461
1734610500000|2024-12-19 12:15:00|6985.2|6981.4|6971.2|6968.4|6989.2|6986.4|6968.2|6965.4|875
1734610800000|2024-12-19 12:20:00|6970.2|6967.4|6971.2|6968.4|6974.2|6971.4|6968.2|6965.4|442
1734611100000|2024-12-19 12:25:00|6970.2|6967.4|6980.2|6977.4|6980.2|6977.4|6970.2|6967.4|216
1734611400000|2024-12-19 12:30:00|6981.2|6978.4|6983.2|6980.4|6983.2|6980.4|6978.2|6975.4|212
1734611700000|2024-12-19 12:35:00|6982.2|6979.4|6988.2|6985.4|6990.2|6987.4|6982.2|6979.4|268
1734612000000|2024-12-19 12:40:00|6989.2|6986.4|6978.2|6975.4|6989.2|6986.4|6977.2|6973.4|253
1734612300000|2024-12-19 12:45:00|6979.2|6976.4|6973.2|6970.4|6979.2|6976.4|6970.7|6967.4|348
1734612600000|2024-12-19 12:50:00|6974.2|6971.4|6972.2|6969.4|6977.2|6974.4|6972.2|6969.4|210
1734612900000|2024-12-19 12:55:00|6971.2|6968.4|6977.2|6974.4|6979.2|6976.4|6969.2|6966.4|617
1734613200000|2024-12-19 13:00:00|6978.2|6973.4|6988.2|6985.4|6989.2|6986.4|6977.2|6973.4|822
1734613500000|2024-12-19 13:05:00|6987.2|6984.4|6989.1|6986.3|6994.1|6991.3|6984.2|6981.3|764
1734613800000|2024-12-19 13:10:00|6989.2|6985.3|6990.1|6987.3|6993.1|6990.3|6981.1|6978.3|965
1734614100000|2024-12-19 13:15:00|6991.1|6986.3|7003.1|7000.3|7005.1|7002.3|6987.1|6984.3|818
1734614400000|2024-12-19 13:20:00|7004.1|7001.3|7007.1|7003.3|7008.1|7005.3|6998.1|6995.3|996
1734614700000|2024-12-19 13:25:00|7006.1|7003.8|7006.1|7002.3|7008.6|7005.3|7000.1|6997.3|686
1734615000000|2024-12-19 13:30:00|7005.1|7003.3|7020.1|7017.3|7023.1|7020.3|7004.1|7001.3|2937
1734615300000|2024-12-19 13:35:00|7019.1|7016.3|7031.1|7028.3|7031.1|7028.3|7014.1|7011.3|2924
1734615600000|2024-12-19 13:40:00|7030.1|7027.3|7037.1|7033.3|7038.1|7035.3|7025.1|7022.3|1637
1734615900000|2024-12-19 13:45:00|7038.1|7034.3|7036.1|7033.3|7041.1|7038.3|7032.1|7029.3|1487
1734616200000|2024-12-19 13:50:00|7035.1|7032.3|7044|7041.2|7045.1|7042.3|7034.1|7031.3|1079
1734616500000|2024-12-19 13:55:00|7044.1|7041.3|7039|7036.2|7045.1|7042.3|7038.1|7035.3|1551
1734616800000|2024-12-19 14:00:00|7039.1|7036.3|7049|7046.2|7054|7051.2|7038|7035.2|3391
1734617100000|2024-12-19 14:05:00|7050|7047.2|7055|7052.2|7058|7054.2|7033|7029.3|4021
1734617400000|2024-12-19 14:10:00|7056|7053.2|7054|7051.2|7058|7055.2|7048|7044.2|1674
1734617700000|2024-12-19 14:15:00|7053|7050.2|7049|7046.2|7055|7052.2|7039|7036.2|3077
1734618000000|2024-12-19 14:20:00|7050|7047.2|7053|7050.2|7056|7053.2|7049|7046.2|1877
1734618300000|2024-12-19 14:25:00|7054|7051.2|7038|7035.2|7056|7053.2|7036|7032.2|1660
1734618600000|2024-12-19 14:30:00|7039|7035.7|7041|7038.2|7048|7045.2|7034|7031.2|3165
1734618900000|2024-12-19 14:35:00|7040|7037.2|7038|7034.2|7055|7052.2|7033|7030.2|3847
1734619200000|2024-12-19 14:40:00|7037|7035.2|7036|7033.2|7044|7040.2|7029|7025.2|5488
1734619500000|2024-12-19 14:45:00|7037|7034.2|7037|7034.2|7041|7037.2|7027|7023.2|2028
1734619800000|2024-12-19 14:50:00|7038|7035.2|7031|7028.2|7044|7041.2|7031|7028.2|1255
1734620100000|2024-12-19 14:55:00|7032|7029.2|7033|7030.2|7036|7033.2|7024.5|7021.2|1545
1734620400000|2024-12-19 15:00:00|7034|7031.2|7025|7021.2|7037|7034.2|7021|7018.2|2949
1734620700000|2024-12-19 15:05:00|7024|7022.2|7012|7009.2|7028.5|7025.2|7011|7008.2|2673
1734621000000|2024-12-19 15:10:00|7011|7008.2|7007|7004.2|7019.5|7016.2|7005|7001.7|3045
1734621300000|2024-12-19 15:15:00|7006|7003.2|7003|7000.2|7008|7005.2|6987|6984.2|3770
1734621600000|2024-12-19 15:20:00|7004|6999.2|6993|6990.2|7006|7002.2|6991|6988.2|1756
1734621900000|2024-12-19 15:25:00|6994|6989.2|6993|6990.2|7004|7000.2|6991|6988.2|1133
1734622200000|2024-12-19 15:30:00|6994|6991.2|6993|6990.2|7006|7003.2|6991|6988.2|2775
1734622500000|2024-12-19 15:35:00|6992|6989.2|6982|6979.2|6994|6991.2|6980|6977.2|1356
1734622800000|2024-12-19 15:40:00|6981|6978.2|6979|6976.2|6984|6980.7|6975|6972.2|1520
1734623100000|2024-12-19 15:45:00|6978|6975.2|6978|6975.2|6982|6979.2|6974|6971.2|1182
1734623400000|2024-12-19 15:50:00|6979|6976.2|6989|6986.2|6995.9|6993.1|6977|6974.2|3185
1734623700000|2024-12-19 15:55:00|6989.9|6986.1|6967.9|6964.1|6990|6986.2|6965.9|6962.2|3552
1734624000000|2024-12-19 16:00:00|6968.4|6965.1|6965|6962.2|6970|6967.2|6962.9|6960.1|1942
1734624300000|2024-12-19 16:05:00|6965.9|6962.1|6976.9|6974.1|6978.9|6976.1|6959.9|6957.1|2009
1734624600000|2024-12-19 16:10:00|6977.9|6975.1|6955.9|6953.1|6979.9|6977.1|6952.9|6949.2|2453
1734624900000|2024-12-19 16:15:00|6954.9|6952.1|6943|6940.2|6962.9|6960.1|6935|6932.2|3490
1734625200000|2024-12-19 16:20:00|6944|6941.2|6942|6939.2|6951|6948.2|6938|6935.2|2824
1734625500000|2024-12-19 16:25:00|6941|6938.2|6945.9|6943.1|6957.9|6955.1|6936|6933.2|2823
1734625800000|2024-12-19 16:30:00|6946.9|6944.1|6946|6943.2|6966.9|6964.1|6945|6942.1|2710
1734626100000|2024-12-19 16:35:00|6945.9|6943.1|6942|6938.2|6947|6944.2|6933.5|6930.2|8269
1734626400000|2024-12-19 16:40:00|6941|6936.2|6939|6936.2|6942|6939.2|6926.6|6923.2|3022
1734626700000|2024-12-19 16:45:00|6938|6935.2|6933|6930.2|6943|6940.2|6930|6926.7|1803
1734627000000|2024-12-19 16:50:00|6932|6929.2|6935|6932.2|6954|6951.2|6932|6929.2|2112
1734627300000|2024-12-19 16:55:00|6936|6931.2|6934|6931.2|6938|6935.2|6928|6925.2|1627
1734627600000|2024-12-19 17:00:00|6933|6930.2|6934|6931.2|6941.5|6938.2|6931|6928.2|2733
1734627900000|2024-12-19 17:05:00|6933.5|6930.2|6939|6936.2|6942|6939.2|6933|6930.2|1252
1734628200000|2024-12-19 17:10:00|6938|6935.2|6937|6933.2|6941|6938.2|6934|6931.2|2293
1734628500000|2024-12-19 17:15:00|6936|6934.2|6935|6932.2|6945.5|6942.2|6933|6930.2|2139
1734628800000|2024-12-19 17:20:00|6934|6931.2|6928|6924.2|6938|6934.7|6926|6923.2|2888
1734629100000|2024-12-19 17:25:00|6929|6925.2|6929|6926.2|6935|6932.1|6925|6922.2|2524
1734629400000|2024-12-19 17:30:00|6928|6925.2|6938|6934.2|6939|6935.2|6924|6920.7|2295
1734629700000|2024-12-19 17:35:00|6938.9|6935.2|6934|6931.2|6945|6942.2|6933|6930.2|1451
1734630000000|2024-12-19 17:40:00|6935|6932.2|6925|6922.2|6936|6932.2|6924|6921.2|993
1734630300000|2024-12-19 17:45:00|6924.5|6921.2|6928|6925.2|6931|6928.2|6920|6916.7|2780
1734630600000|2024-12-19 17:50:00|6929|6926.2|6935.9|6933.1|6937|6934.2|6928|6925.2|1606
1734630900000|2024-12-19 17:55:00|6936.9|6934.1|6937.9|6934.1|6941|6938.2|6935.9|6933.1|654
1734631200000|2024-12-19 18:00:00|6938|6934.2|6939.9|6937.1|6943.9|6941.1|6937|6934.1|1179
1734631500000|2024-12-19 18:05:00|6940.9|6938.1|6938.9|6935.1|6942.9|6940.1|6933.9|6931.1|1048
1734631800000|2024-12-19 18:10:00|6937.9|6936.1|6948.9|6946.1|6951.9|6949.1|6937.9|6936.1|1435
1734632100000|2024-12-19 18:15:00|6947.9|6945.1|6942.9|6940.1|6949.4|6946.1|6939.9|6937.1|591
1734632400000|2024-12-19 18:20:00|6943.9|6941.1|6940.9|6937.1|6945.9|6943.1|6938.9|6935.6|2116
1734632700000|2024-12-19 18:25:00|6939.9|6938.1|6936.9|6934.1|6942.9|6940.1|6935.9|6932.6|1502
1734633000000|2024-12-19 18:30:00|6937.9|6933.1|6945.9|6943.1|6946.9|6944.1|6937.9|6933.1|739
1734633300000|2024-12-19 18:35:00|6944.9|6942.1|6944.9|6941.1|6949.9|6947.1|6942.9|6939.6|1209
1734633600000|2024-12-19 18:40:00|6943.9|6941.6|6939.4|6936.6|6944.9|6942.1|6938.9|6936.1|563
1734633900000|2024-12-19 18:45:00|6939.9|6937.1|6942.9|6940.1|6943.9|6941.1|6935.9|6933.1|850
1734634200000|2024-12-19 18:50:00|6941.9|6939.1|6946.9|6944.1|6950.9|6948.1|6941.9|6938.1|2452
1734634500000|2024-12-19 18:55:00|6945.9|6943.1|6942.9|6939.1|6947.9|6945.1|6940.9|6938|1423
1734634800000|2024-12-19 19:00:00|6941.9|6939|6935.9|6933.1|6943.9|6941.1|6935.9|6933.1|2082
1734635100000|2024-12-19 19:05:00|6934.9|6932.1|6928.9|6925.1|6934.9|6932.1|6925.9|6923.1|6185
1734635400000|2024-12-19 19:10:00|6927.9|6926.1|6929.8|6927|6931.8|6929|6919.9|6917.1|4832
1734635700000|2024-12-19 19:15:00|6930.8|6928|6928.8|6926|6930.8|6928|6923.9|6920.6|2903
1734636000000|2024-12-19 19:20:00|6927.9|6925.1|6928.8|6926|6931.8|6929|6925.8|6923|2758
1734636300000|2024-12-19 19:25:00|6927.9|6925|6938.8|6936|6942.9|6939.1|6926.8|6923.5|8625
1734636600000|2024-12-19 19:30:00|6938.9|6935.1|6930.9|6928.1|6938.9|6936.1|6930.9|6928.1|1455
1734636900000|2024-12-19 19:35:00|6930.8|6927|6932.9|6930.1|6933.9|6931.1|6925.9|6923.1|1853
1734637200000|2024-12-19 19:40:00|6932.8|6930|6926.9|6923.1|6933.8|6931|6923.9|6921.1|2239
1734637500000|2024-12-19 19:45:00|6925.9|6924.1|6924.9|6922.1|6927.9|6925.1|6923.9|6920.6|1480
1734637800000|2024-12-19 19:50:00|6923.9|6921.1|6924.9|6922.1|6926.9|6924.1|6923.9|6921.1|228
1734638100000|2024-12-19 19:55:00|6923.9|6921.1|6921.9|6919.1|6924.9|6922.1|6920.9|6918.1|293
1734638400000|2024-12-19 20:00:00|6922.9|6920.1|6922.9|6920.1|6924.4|6921.1|6918.9|6916.1|483
1734638700000|2024-12-19 20:05:00|6921.9|6919.1|6916.9|6914.1|6922.9|6919.1|6915.9|6913.1|494
1734639000000|2024-12-19 20:10:00|6915.9|6913.1|6920.8|6918|6920.9|6918.1|6914.9|6912.1|1563
1734639300000|2024-12-19 20:15:00|6919.9|6917.1|6923.8|6921|6925.8|6923|6919.9|6917|763
1734639600000|2024-12-19 20:20:00|6922.9|6920.1|6920.8|6918|6924.8|6922|6919.8|6917|331
1734639900000|2024-12-19 20:25:00|6919.8|6917|6915.8|6913|6920.3|6917|6915.8|6912|818
1734640200000|2024-12-19 20:30:00|6916.8|6914|6913.8|6911|6919.8|6917|6912.8|6910|791
1734640500000|2024-12-19 20:35:00|6914.8|6912|6914.8|6912|6915.8|6913|6911.8|6909|263
1734640800000|2024-12-19 20:40:00|6913.8|6911|6918.8|6916|6918.8|6916|6913.8|6911|215
1734641100000|2024-12-19 20:45:00|6917.8|6915|6916.8|6914|6919.8|6917|6915.8|6913|688
1734641400000|2024-12-19 20:50:00|6915.8|6913|6913.8|6910|6916.8|6914|6912.8|6910|313
1734641700000|2024-12-19 20:55:00|6914.3|6911|6912.8|6909|6915.8|6913|6910.8|6908|605
1734642000000|2024-12-19 21:00:00|6911.8|6910|6913.8|6911|6914.8|6911|6910.8|6908|669
1734642300000|2024-12-19 21:05:00|6912.8|6910|6913.8|6911|6913.8|6911|6911.8|6908.5|146
1734642600000|2024-12-19 21:10:00|6912.8|6910|6914.8|6912|6914.8|6912|6912.8|6910|111
1734642900000|2024-12-19 21:15:00|6915.8|6913|6918.8|6916|6919.8|6917|6914.8|6912|1332
1734643200000|2024-12-19 21:20:00|6917.8|6915|6918.8|6916|6919.3|6916|6917.8|6915|80
1734643500000|2024-12-19 21:25:00|6919.8|6916.5|6920.8|6918|6920.8|6918|6918.8|6915.5|146
1734643800000|2024-12-19 21:30:00|6921.8|6919|6922.7|6919.9|6924.7|6921.9|6921.7|6918.9|174
1734644100000|2024-12-19 21:35:00|6922.8|6920|6923.7|6920.9|6924.8|6921.9|6922.8|6919.9|59
1734644400000|2024-12-19 21:40:00|6923.8|6921|6923.8|6921|6923.8|6921|6921.8|6919|651
1734644700000|2024-12-19 21:45:00|6923.7|6920|6919.8|6917|6923.8|6921|6919.8|6917|196
1734645000000|2024-12-19 21:50:00|6920.7|6917.9|6919.8|6917|6920.8|6918|6919.7|6916|122
1734645300000|2024-12-19 21:55:00|6920.8|6918|6922.8|6920|6923.2|6920|6920.7|6917|217
1734649200000|2024-12-19 23:00:00|6923.7|6919.9|6923.7|6920.9|6925.7|6922.9|6922.7|6919.9|277
1734649500000|2024-12-19 23:05:00|6922.7|6918.9|6921.7|6918.9|6924.7|6921.9|6921.7|6918.4|227
1734649800000|2024-12-19 23:10:00|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|6921.7|6918.9|34
1734650100000|2024-12-19 23:15:00|6923.7|6920.9|6925.7|6922.9|6926.7|6923.9|6923.7|6920.9|111
1734650400000|2024-12-19 23:20:00|6926.7|6923.9|6923.7|6920.9|6926.7|6923.9|6923.7|6920.9|28
1734650700000|2024-12-19 23:25:00|6922.7|6919.9|6923.7|6920.9|6923.7|6920.9|6922.7|6919.9|39
1734651000000|2024-12-19 23:30:00|6923.6|6920.8|6921.7|6918.9|6923.7|6920.9|6921.7|6918.9|79
1734651300000|2024-12-19 23:35:00|6920.7|6917.9|6920.7|6917.9|6921.7|6918.9|6920.7|6917.9|63
1734651600000|2024-12-19 23:40:00|6920.6|6917.8|6920.7|6917.9|6920.7|6917.9|6920.6|6917.8|15
1734651900000|2024-12-19 23:45:00|6921.6|6917.8|6922.7|6919.9|6922.7|6919.9|6920.7|6917.8|89
1734652200000|2024-12-19 23:50:00|6921.7|6918.9|6922.7|6919.9|6923.7|6920.9|6921.7|6918.8|27
1734652500000|2024-12-19 23:55:00|6921.7|6918.9|6920.7|6917.9|6922.7|6918.9|6920.7|6917.9|53
1734652800000|2024-12-20 00:00:00|6920.6|6917.8|6914.6|6911.8|6921.6|6917.8|6914.6|6910.9|180
1734653100000|2024-12-20 00:05:00|6913.7|6910.9|6911.7|6908.9|6914.7|6911.9|6910.7|6907.9|120
1734653400000|2024-12-20 00:10:00|6912.6|6909.8|6912.7|6909.9|6913.2|6909.9|6911.7|6908.4|63
1734653700000|2024-12-20 00:15:00|6912.6|6909.8|6907.7|6904.9|6912.7|6909.9|6907.7|6904.9|253
1734654000000|2024-12-20 00:20:00|6908.6|6904.8|6908.7|6905.9|6910.7|6907.8|6907.7|6904.8|62
1734654300000|2024-12-20 00:25:00|6907.7|6904.9|6912.6|6909.8|6913.6|6910.8|6907.2|6903.9|93
1734654600000|2024-12-20 00:30:00|6911.7|6908.8|6912.6|6908.8|6912.6|6909.8|6911.6|6907.8|56
1734654900000|2024-12-20 00:35:00|6911.6|6909.8|6911.6|6907.8|6913.6|6910.8|6910.6|6907.8|59
1734655200000|2024-12-20 00:40:00|6910.6|6908.8|6910.6|6907.8|6911.6|6908.8|6909.6|6906.8|35
1734655500000|2024-12-20 00:45:00|6909.7|6906.8|6908.6|6905.8|6911.6|6908.8|6907.6|6904.8|126
1734655800000|2024-12-20 00:50:00|6907.6|6904.8|6908.6|6904.8|6908.6|6905.8|6907.6|6904.8|52
1734656100000|2024-12-20 00:55:00|6909.1|6905.8|6910.6|6907.8|6911.6|6908.8|6907.6|6904.8|111
1734656400000|2024-12-20 01:00:00|6909.6|6906.8|6909.6|6906.8|6911.6|6908.3|6905.6|6902.8|564
1734656700000|2024-12-20 01:05:00|6910.6|6907.8|6906.6|6903.8|6913.6|6910.8|6905.6|6902.8|292
1734657000000|2024-12-20 01:10:00|6907.6|6904.8|6905.6|6901.8|6909.1|6905.8|6904.6|6901.8|140
1734657300000|2024-12-20 01:15:00|6904.6|6900.8|6905.6|6901.8|6907.6|6904.8|6904.6|6900.8|167
1734657600000|2024-12-20 01:20:00|6906.6|6902.8|6905.6|6902.8|6906.6|6903.8|6902.6|6899.8|156
1734657900000|2024-12-20 01:25:00|6904.6|6901.8|6908.6|6905.8|6909.1|6905.8|6904.6|6901.8|64
1734658200000|2024-12-20 01:30:00|6909.6|6906.8|6915.6|6911.8|6916.6|6913.8|6907.6|6904.8|274
1734658500000|2024-12-20 01:35:00|6914.6|6910.8|6911.6|6908.8|6916.6|6913.8|6909.6|6906.8|138
1734658800000|2024-12-20 01:40:00|6910.6|6907.8|6904.6|6901.8|6910.6|6907.8|6903.6|6900.8|125
1734659100000|2024-12-20 01:45:00|6905.6|6902.8|6903.6|6900.8|6908.6|6905.8|6901.6|6898.8|194
1734659400000|2024-12-20 01:50:00|6904.6|6901.8|6908.6|6905.8|6910.6|6907.8|6904.6|6901.8|210
1734659700000|2024-12-20 01:55:00|6907.6|6904.8|6910.6|6907.8|6913.6|6910.8|6905.6|6902.8|213
1734660000000|2024-12-20 02:00:00|6911.6|6906.8|6904.6|6900.8|6911.6|6908.8|6902.6|6899.8|183
1734660300000|2024-12-20 02:05:00|6903.6|6901.8|6902.6|6899.8|6906.1|6902.8|6900.6|6897.8|224
1734660600000|2024-12-20 02:10:00|6903.5|6899.7|6903.6|6899.8|6904.6|6900.8|6901.6|6898.8|73
1734660900000|2024-12-20 02:15:00|6903.5|6900.8|6901.6|6898.8|6904.5|6900.8|6900.6|6897.7|113
1734661200000|2024-12-20 02:20:00|6902.5|6897.8|6899.6|6896.8|6902.6|6899.8|6898.6|6895.8|120
1734661500000|2024-12-20 02:25:00|6900.6|6897.7|6900.6|6897.8|6901.6|6898.8|6899.6|6897.7|52
1734661800000|2024-12-20 02:30:00|6901.5|6897.7|6900.5|6897.7|6901.6|6898.7|6898.6|6895.7|101
1734662100000|2024-12-20 02:35:00|6900.6|6896.8|6900.5|6897.7|6901.6|6898.7|6899.5|6895.8|72
1734662400000|2024-12-20 02:40:00|6900.6|6897.8|6899.6|6896.8|6902.6|6899.8|6899.6|6896.8|57
1734662700000|2024-12-20 02:45:00|6900.6|6897.7|6899.5|6896.7|6902.6|6899.7|6898.1|6894.8|138
1734663000000|2024-12-20 02:50:00|6900.5|6897.7|6899.5|6896.7|6900.5|6897.7|6899.5|6895.7|45
1734663300000|2024-12-20 02:55:00|6898.5|6895.7|6900.5|6897.7|6901.5|6898.7|6897.5|6893.7|79
1734663600000|2024-12-20 03:00:00|6899.5|6896.7|6893.5|6890.7|6900.5|6897.7|6892.6|6889.8|157
1734663900000|2024-12-20 03:05:00|6894.5|6889.7|6897.5|6894.7|6898.5|6895.7|6893.5|6889.7|72
1734664200000|2024-12-20 03:10:00|6896.5|6893.7|6898.5|6895.7|6900.5|6896.7|6896.5|6893.7|69
1734664500000|2024-12-20 03:15:00|6899.5|6894.7|6899.5|6896.7|6901.5|6897.7|6898.5|6894.7|43
1734664800000|2024-12-20 03:20:00|6900.5|6897.7|6901.5|6898.7|6902.5|6899.7|6899.5|6896.7|65
1734665100000|2024-12-20 03:25:00|6900.5|6897.7|6902.5|6899.7|6905.5|6902.7|6900.5|6897.7|82
1734665400000|2024-12-20 03:30:00|6903.5|6900.7|6899.5|6896.7|6904.5|6901.7|6898.5|6895.7|185
1734665700000|2024-12-20 03:35:00|6898.5|6895.7|6896.5|6893.7|6900.5|6897.7|6896.5|6893.7|120
1734666000000|2024-12-20 03:40:00|6897.5|6894.7|6889.5|6886.7|6897.5|6894.7|6888.5|6885.7|828
1734666300000|2024-12-20 03:45:00|6890.5|6885.7|6893.5|6890.7|6893.5|6890.7|6890.5|6885.7|95
1734666600000|2024-12-20 03:50:00|6893|6889.7|6891.5|6888.7|6893.5|6890.7|6891|6887.7|85
1734666900000|2024-12-20 03:55:00|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6889.5|6886.7|181
1734667200000|2024-12-20 04:00:00|6893.5|6890.7|6895.5|6892.7|6897.5|6894.7|6893.5|6890.2|80
1734667500000|2024-12-20 04:05:00|6894.5|6891.7|6899.4|6896.6|6899.5|6896.6|6894.5|6891.7|65
1734667800000|2024-12-20 04:10:00|6899.5|6895.7|6898.5|6895.7|6900.5|6897.7|6897.5|6893.7|73
1734668100000|2024-12-20 04:15:00|6898.4|6894.7|6899.5|6896.7|6900.4|6896.7|6898.4|6894.6|63
1734668400000|2024-12-20 04:20:00|6899.4|6896.6|6898.5|6895.7|6900.5|6897.7|6898.5|6895.6|91
1734668700000|2024-12-20 04:25:00|6899.4|6895.6|6898.4|6895.6|6900.4|6897.6|6898.4|6895.6|88
1734669000000|2024-12-20 04:30:00|6897.4|6894.6|6898.4|6895.6|6898.5|6895.6|6897.4|6894.6|57
1734669300000|2024-12-20 04:35:00|6897.5|6894.7|6896.4|6893.6|6899.4|6896.6|6896.4|6893.6|531
1734669600000|2024-12-20 04:40:00|6897.4|6894.6|6896.5|6893.7|6897.5|6894.7|6896.4|6893.6|30
1734669900000|2024-12-20 04:45:00|6896.4|6892.7|6896.4|6893.6|6896.5|6893.7|6894.5|6891.6|58
1734670200000|2024-12-20 04:50:00|6896.5|6893.7|6895.5|6892.7|6896.5|6893.7|6895.4|6892.6|17
1734670500000|2024-12-20 04:55:00|6895.4|6891.7|6895.4|6892.6|6896.5|6893.7|6894.5|6891.6|56
1734670800000|2024-12-20 05:00:00|6895.5|6892.7|6892.5|6889.7|6895.5|6892.7|6891.5|6888.6|68
1734671100000|2024-12-20 05:05:00|6893.4|6890.6|6896.5|6893.7|6896.5|6893.7|6892.5|6889.6|77
1734671400000|2024-12-20 05:10:00|6896.4|6893.6|6896.4|6893.6|6897.4|6894.6|6894.4|6891.6|40
1734671700000|2024-12-20 05:15:00|6897.4|6894.6|6897.4|6894.6|6898.4|6895.6|6896.4|6893.6|58
1734672000000|2024-12-20 05:20:00|6898.4|6895.6|6898.4|6895.6|6901.4|6898.6|6897.4|6894.6|88
1734672300000|2024-12-20 05:25:00|6897.5|6894.7|6895.4|6892.6|6897.5|6894.7|6895.4|6891.6|44
1734672600000|2024-12-20 05:30:00|6894.5|6891.7|6893.4|6890.6|6895.4|6892.6|6893.4|6889.6|102
1734672900000|2024-12-20 05:35:00|6892.4|6889.6|6893.4|6890.6|6895.4|6891.6|6891.4|6888.6|146
1734673200000|2024-12-20 05:40:00|6894.4|6891.6|6897.4|6893.6|6897.4|6894.6|6894.4|6891.6|106
1734673500000|2024-12-20 05:45:00|6896.4|6894.6|6896.4|6892.6|6897.4|6894.6|6895.4|6892.1|34
1734673800000|2024-12-20 05:50:00|6895.4|6891.6|6894.4|6891.6|6895.4|6892.6|6893.4|6890.6|37
1734674100000|2024-12-20 05:55:00|6895.4|6890.6|6901.4|6897.6|6902.4|6899.6|6895.4|6890.6|451
1734674400000|2024-12-20 06:00:00|6900.4|6898.6|6901.4|6898.6|6903.4|6900.6|6899.4|6896.6|131
1734674700000|2024-12-20 06:05:00|6902.4|6899.6|6901.4|6898.6|6905.8|6902.5|6899.4|6896.6|144
1734675000000|2024-12-20 06:10:00|6900.4|6897.6|6904.4|6901.6|6904.4|6901.6|6900.4|6897.6|191
1734675300000|2024-12-20 06:15:00|6905.3|6902.5|6911.4|6908.6|6911.4|6908.6|6903.4|6900.6|257
1734675600000|2024-12-20 06:20:00|6911.3|6907.6|6914.4|6911.6|6917.4|6913.6|6909.4|6906.6|238
1734675900000|2024-12-20 06:25:00|6914.3|6911.5|6914.3|6911.5|6915.3|6911.6|6911.4|6908.5|113
1734676200000|2024-12-20 06:30:00|6915.4|6911.6|6915.3|6911.5|6916.8|6913.5|6913.3|6910.5|89
1734676500000|2024-12-20 06:35:00|6914.4|6911.6|6918.4|6915.6|6919.3|6916.5|6914.4|6911.6|126
1734676800000|2024-12-20 06:40:00|6918.3|6915.5|6916.4|6913.6|6918.4|6915.6|6915.3|6912.5|154
1734677100000|2024-12-20 06:45:00|6916.3|6913.5|6914.3|6911.5|6918.3|6915.5|6911.3|6908.5|204
1734677400000|2024-12-20 06:50:00|6913.3|6910.5|6910.3|6906.5|6913.3|6910.5|6909.3|6906.5|136
1734677700000|2024-12-20 06:55:00|6911.3|6907.5|6907.3|6904.5|6911.3|6907.5|6905.3|6902.5|396
1734678000000|2024-12-20 07:00:00|6906.3|6903.5|6903.3|6900.5|6907.3|6904.5|6903.3|6900.5|200
1734678300000|2024-12-20 07:05:00|6902.3|6899.5|6900.3|6897.5|6904.3|6901.5|6899.3|6895.5|154
1734678600000|2024-12-20 07:10:00|6899.3|6896.5|6904.3|6901.5|6904.3|6901.5|6899.3|6896.5|136
1734678900000|2024-12-20 07:15:00|6903.3|6900.5|6904.3|6901.5|6905.3|6902.5|6902.3|6898.5|100
1734679200000|2024-12-20 07:20:00|6905.3|6902.5|6905.3|6902.5|6909.3|6906.5|6905.3|6902.5|117
1734679500000|2024-12-20 07:25:00|6904.3|6901.5|6906.3|6903.5|6909.3|6906.5|6904.3|6901.5|198
1734679800000|2024-12-20 07:30:00|6905.3|6902.5|6904.3|6901.5|6908.3|6904.5|6904.3|6900.5|141
1734680100000|2024-12-20 07:35:00|6903.3|6900.5|6903.3|6900.5|6907.3|6903.5|6903.3|6899.5|140
1734680400000|2024-12-20 07:40:00|6902.3|6899.5|6903.3|6900.5|6904.3|6901.5|6898.8|6895.5|572
1734680700000|2024-12-20 07:45:00|6902.8|6899.5|6894.3|6891.5|6903.3|6900.5|6893.3|6890.5|300
1734681000000|2024-12-20 07:50:00|6893.3|6890.5|6894.3|6891.5|6897.3|6893.5|6892.3|6889.5|144
1734681300000|2024-12-20 07:55:00|6893.3|6890.5|6894.3|6891.5|6895.3|6891.6|6890.3|6887.5|205
1734681600000|2024-12-20 08:00:00|6895.3|6892.5|6895.3|6892.5|6899.3|6896.5|6888.3|6885.5|573
1734681900000|2024-12-20 08:05:00|6896.3|6893.5|6896.3|6893.5|6898.3|6895.5|6893.3|6890|340
1734682200000|2024-12-20 08:10:00|6897.3|6892.5|6895.3|6892.5|6901.3|6897.5|6894.3|6890.5|235
1734682500000|2024-12-20 08:15:00|6894.3|6891.5|6896.3|6893.5|6900.8|6897.5|6892.3|6889.5|279
1734682800000|2024-12-20 08:20:00|6897.3|6894.5|6900.2|6896.4|6902.3|6899.5|6895.3|6891.5|353
1734683100000|2024-12-20 08:25:00|6900.3|6896.5|6906.2|6903.4|6909.2|6906.4|6897.2|6894|769
1734683400000|2024-12-20 08:30:00|6907.2|6902.4|6909.2|6906.4|6911.7|6908.4|6904.3|6901.4|707
1734683700000|2024-12-20 08:35:00|6910.2|6907.4|6905.2|6902.4|6918.2|6915.4|6905.2|6901.5|476
1734684000000|2024-12-20 08:40:00|6906.2|6902.9|6898.2|6895.4|6910.3|6907.4|6897.2|6894.4|550
1734684300000|2024-12-20 08:45:00|6897.3|6894.5|6898.2|6895.4|6901.2|6898.4|6895.8|6892.5|269
1734684600000|2024-12-20 08:50:00|6897.3|6894.4|6896.2|6892.4|6897.3|6895.4|6894.3|6891.4|272
1734684900000|2024-12-20 08:55:00|6895.3|6892.5|6889.2|6885.4|6896.2|6892.5|6888.2|6885.4|484
1734685200000|2024-12-20 09:00:00|6888.2|6885.5|6886.3|6883.5|6889.2|6885.5|6875.3|6872.5|869
1734685500000|2024-12-20 09:05:00|6887.3|6884.5|6881.3|6878.5|6887.8|6884.5|6877.3|6874.5|1979
1734685800000|2024-12-20 09:10:00|6880.3|6877.5|6877.3|6874.5|6884.3|6881.5|6877.3|6873.5|390
1734686100000|2024-12-20 09:15:00|6876.3|6873.5|6877.3|6874.5|6880.3|6877.5|6876.3|6873.5|268
1734686400000|2024-12-20 09:20:00|6876.3|6873.5|6881.3|6878.5|6884.3|6881.5|6873.3|6869.5|726
1734686700000|2024-12-20 09:25:00|6880.3|6877.5|6875.3|6872.5|6882.3|6879.5|6875.3|6871.5|855
1734687000000|2024-12-20 09:30:00|6876.3|6873.5|6867.3|6864.5|6877.3|6874.5|6866.3|6863.5|556
1734687300000|2024-12-20 09:35:00|6866.8|6863.5|6877.2|6873.4|6878.3|6875.5|6865.3|6862.5|442
1734687600000|2024-12-20 09:40:00|6877.3|6873.5|6878.2|6875.4|6882.2|6879.4|6876.2|6873.4|353
1734687900000|2024-12-20 09:45:00|6877.2|6874.4|6875.3|6872.5|6879.2|6876.4|6874.2|6871.4|546
1734688200000|2024-12-20 09:50:00|6875.2|6872.4|6869.3|6866.5|6880.3|6877.5|6869.3|6866.5|1235
1734688500000|2024-12-20 09:55:00|6868.3|6865.5|6867.3|6864.5|6872.2|6869.4|6864.3|6861.5|1070
1734688800000|2024-12-20 10:00:00|6867.2|6864.4|6866.2|6863.4|6867.3|6864.4|6862.2|6858.4|590
1734689100000|2024-12-20 10:05:00|6868.2|6865.4|6866.2|6863.4|6871.2|6868.4|6863.2|6859.4|721
1734689400000|2024-12-20 10:10:00|6866.3|6862.5|6863.2|6860.4|6871.2|6868.4|6861.2|6858.4|493
1734689700000|2024-12-20 10:15:00|6864.2|6861.4|6863.3|6859.5|6868.3|6864.5|6862.2|6858.5|319
1734690000000|2024-12-20 10:20:00|6863.2|6860.4|6865.3|6862.5|6868.3|6865.5|6862.3|6859.5|1143
1734690300000|2024-12-20 10:25:00|6865.2|6861.5|6861.2|6858.4|6865.3|6862.4|6860.2|6857.4|403
1734690600000|2024-12-20 10:30:00|6860.2|6857.4|6867.2|6863.4|6872.2|6868.4|6857.2|6854.4|415
1734690900000|2024-12-20 10:35:00|6866.2|6864.4|6872.2|6869.4|6876.2|6873.4|6865.2|6862.4|889
1734691200000|2024-12-20 10:40:00|6873.2|6870.4|6868.2|6864.4|6874.2|6871.4|6861.2|6858.4|534
1734691500000|2024-12-20 10:45:00|6867.2|6865.4|6869.2|6866.4|6872.2|6869.4|6867.2|6864.4|226
1734691800000|2024-12-20 10:50:00|6870.2|6867.4|6866.2|6863.4|6871.2|6868.4|6865.2|6861.4|216
1734692100000|2024-12-20 10:55:00|6867.2|6864.4|6861.2|6858.4|6869.2|6865.4|6860.2|6857.4|329
1734692400000|2024-12-20 11:00:00|6860.7|6857.4|6860.2|6856.4|6863.2|6860.4|6856.2|6852.4|395
1734692700000|2024-12-20 11:05:00|6859.2|6857.3|6861.1|6858.3|6865.2|6862.4|6859.2|6856.4|181
1734693000000|2024-12-20 11:10:00|6861.2|6857.4|6863.1|6860.3|6864.1|6860.3|6859.1|6855.8|90
1734693300000|2024-12-20 11:15:00|6862.2|6859.3|6856.1|6853.3|6865.1|6862.3|6855.2|6851.4|759
1734693600000|2024-12-20 11:20:00|6855.2|6852.4|6858.2|6854.4|6860.2|6857.3|6854.2|6851.4|470
1734693900000|2024-12-20 11:25:00|6857.2|6855.3|6855.2|6852.4|6858.2|6855.3|6853.2|6849.9|1368
1734694200000|2024-12-20 11:30:00|6854.2|6851.4|6852.2|6849.4|6855.2|6852.4|6851.2|6848.4|810
1734694500000|2024-12-20 11:35:00|6854.2|6851.4|6853.2|6849.4|6856.2|6853.4|6851.2|6848.4|446
1734694800000|2024-12-20 11:40:00|6852.2|6850.4|6852.2|6849.4|6854.2|6851.4|6851.2|6848.4|227
1734695100000|2024-12-20 11:45:00|6851.2|6848.4|6854.1|6851.3|6856.2|6853.4|6849.2|6846.4|488
1734695400000|2024-12-20 11:50:00|6854.2|6851.4|6852.2|6849.4|6855.2|6852.4|6850.2|6847.3|221
1734695700000|2024-12-20 11:55:00|6851.2|6848.4|6848.2|6845.4|6856.2|6853.3|6844.3|6841.4|1019
1734696000000|2024-12-20 12:00:00|6849.2|6846.4|6860.2|6857.4|6861.2|6857.4|6848.2|6845.4|626
1734696300000|2024-12-20 12:05:00|6859.2|6856.4|6864.1|6861.3|6868.1|6865.3|6858.2|6854.9|618
1734696600000|2024-12-20 12:10:00|6865.1|6862.3|6872.1|6868.3|6872.1|6868.4|6861.1|6858.3|477
1734696900000|2024-12-20 12:15:00|6871.2|6868.4|6872.1|6868.3|6874.6|6871.3|6868.1|6865.3|413
1734697200000|2024-12-20 12:20:00|6871.1|6869.3|6871.1|6868.3|6875.1|6872.3|6870.1|6867.3|240
1734697500000|2024-12-20 12:25:00|6870.1|6867.3|6869.1|6866.3|6874.1|6871.3|6868.1|6864.3|321
1734697800000|2024-12-20 12:30:00|6869.2|6865.4|6888.1|6884.3|6888.1|6885.3|6867.1|6864.3|766
1734698100000|2024-12-20 12:35:00|6889.1|6885.3|6891.1|6888.3|6893.1|6890.3|6886.1|6883.3|579
1734698400000|2024-12-20 12:40:00|6890.1|6887.3|6893.1|6889.3|6894.1|6890.8|6887.1|6884.3|378
1734698700000|2024-12-20 12:45:00|6892.1|6890.3|6895.1|6892.3|6896.1|6893.3|6890.1|6887.3|475
1734699000000|2024-12-20 12:50:00|6894.1|6891.3|6904.1|6901.3|6910.1|6907.3|6893.1|6890.3|1366
1734699300000|2024-12-20 12:55:00|6903.1|6900.3|6909|6906.2|6913.1|6910.3|6901.1|6898.2|756
1734699600000|2024-12-20 13:00:00|6909.1|6906.3|6903.1|6900.3|6914.5|6911.2|6901.1|6898.3|955
1734699900000|2024-12-20 13:05:00|6902.1|6899.3|6909|6906.2|6910|6907.2|6899.1|6896.2|2103
1734700200000|2024-12-20 13:10:00|6907|6904.2|6911|6908.2|6914|6911.2|6904|6901.2|1485
1734700500000|2024-12-20 13:15:00|6910|6907.2|6909|6906.2|6916|6913.2|6908|6904.2|851
1734700800000|2024-12-20 13:20:00|6910|6907.1|6912|6908.2|6918|6915.2|6909.9|6906.2|730
1734701100000|2024-12-20 13:25:00|6911|6907.2|6912|6908.2|6915|6912.2|6907|6904.2|412
1734701400000|2024-12-20 13:30:00|6912.5|6908.7|6912|6909.2|6918.9|6916.1|6909|6905.7|1577
1734701700000|2024-12-20 13:35:00|6913|6910.2|6909|6906.2|6917|6914.2|6907|6904.2|356
1734702000000|2024-12-20 13:40:00|6908|6905.2|6895|6892.2|6910.4|6907.2|6892|6889.2|1271
1734702300000|2024-12-20 13:45:00|6894|6891.2|6892|6889.2|6900|6897.2|6885|6882.2|1162
1734702600000|2024-12-20 13:50:00|6891|6888.2|6880|6877.2|6892|6889.2|6879|6876.1|913
1734702900000|2024-12-20 13:55:00|6880.9|6878.1|6869.9|6867.1|6882|6879.1|6869|6865.7|1265
1734703200000|2024-12-20 14:00:00|6870.9|6868.2|6896.9|6894.1|6897.9|6895.1|6864|6861.2|4535
1734703500000|2024-12-20 14:05:00|6897.9|6896.1|6886.9|6884.1|6905.3|6902|6883.9|6881.1|1933
1734703800000|2024-12-20 14:10:00|6885.9|6883.1|6887.9|6885.1|6892.4|6889.1|6883.9|6881.1|923
1734704100000|2024-12-20 14:15:00|6886.9|6884.1|6885.9|6883.1|6889.9|6887.1|6881.9|6879.1|917
1734704400000|2024-12-20 14:20:00|6886.9|6883.6|6878.9|6875.1|6888.9|6886.1|6875.9|6873.1|1116
1734704700000|2024-12-20 14:25:00|6877.9|6876.1|6876.9|6874.1|6882.9|6880.1|6873.9|6871.1|791
1734705000000|2024-12-20 14:30:00|6875.9|6873.1|6862.9|6860.1|6876.4|6873.6|6861.9|6859.1|3827
1734705300000|2024-12-20 14:35:00|6863.9|6861.1|6861.9|6859.1|6864.9|6862.1|6854.9|6852.1|1966
1734705600000|2024-12-20 14:40:00|6862|6859.2|6854.9|6851.1|6878.8|6876|6851.9|6849.1|2792
1734705900000|2024-12-20 14:45:00|6853.9|6850.1|6853.9|6850.1|6853.9|6851.1|6845.9|6842.6|2040
1734706200000|2024-12-20 14:50:00|6852.9|6851.1|6857.9|6855.1|6861.9|6859.1|6850.9|6848.1|1079
1734706500000|2024-12-20 14:55:00|6858.9|6856.1|6853.9|6851.1|6864.9|6862.1|6851.9|6849.1|781
1734706800000|2024-12-20 15:00:00|6855.9|6852.1|6859.9|6857.1|6867.9|6865.1|6852.9|6850.1|1703
1734707100000|2024-12-20 15:05:00|6858.9|6856.1|6872.9|6870.1|6875.9|6873.1|6858.9|6856.1|2104
1734707400000|2024-12-20 15:10:00|6871.9|6869.1|6871.8|6868|6882.8|6880|6868.8|6866|1093
1734707700000|2024-12-20 15:15:00|6870.8|6867|6882.8|6880|6885.3|6882|6867.8|6865|1722
1734708000000|2024-12-20 15:20:00|6881.8|6879|6889.8|6886|6895.3|6892|6877.8|6875|3011
1734708300000|2024-12-20 15:25:00|6888.8|6887|6897.8|6895|6899.8|6897|6887.8|6885|1378
1734708600000|2024-12-20 15:30:00|6898.8|6896|6902.8|6900|6908.8|6906|6896.8|6894|2165
1734708900000|2024-12-20 15:35:00|6903.8|6900.5|6903.8|6901|6906.8|6904|6900.8|6897|1105
1734709200000|2024-12-20 15:40:00|6904.8|6902|6896.8|6894|6906.8|6904|6891.8|6889|1565
1734709500000|2024-12-20 15:45:00|6897.7|6894.9|6892.7|6888.9|6898.8|6895.9|6887.7|6884.9|829
1734709800000|2024-12-20 15:50:00|6892.8|6889|6907.7|6904.9|6907.7|6904.9|6887.8|6884.9|1573
1734710100000|2024-12-20 15:55:00|6906.7|6903.9|6910.7|6907.9|6912.7|6909.9|6906.7|6903.9|1208
1734710400000|2024-12-20 16:00:00|6912.7|6906.9|6908.7|6904.9|6912.7|6909.9|6893.8|6890.9|3147
1734710700000|2024-12-20 16:05:00|6909.6|6905.9|6925.6|6922.8|6930.6|6927.8|6904.7|6901.9|3669
1734711000000|2024-12-20 16:10:00|6925.7|6922.9|6923.7|6919.9|6930.7|6927.9|6922.7|6919.9|1554
1734711300000|2024-12-20 16:15:00|6922.7|6920.9|6931.7|6927.9|6936.6|6933.3|6922.7|6919.9|3082
1734711600000|2024-12-20 16:20:00|6930.7|6928.8|6943.6|6940.8|6943.7|6940.9|6929.7|6926.9|1765
1734711900000|2024-12-20 16:25:00|6942.7|6939.9|6932.7|6929.9|6943.6|6940.8|6929.7|6925.9|2117
1734712200000|2024-12-20 16:30:00|6933.6|6930.8|6925.7|6922.9|6938.7|6935.9|6921.6|6918.4|1699
1734712500000|2024-12-20 16:35:00|6926.7|6923.9|6921.7|6918.9|6931.6|6928.8|6918.7|6915.9|1053
1734712800000|2024-12-20 16:40:00|6920.7|6917.9|6935.7|6932.9|6935.7|6932.9|6916.7|6913.9|1183
1734713100000|2024-12-20 16:45:00|6936.6|6932.8|6934.7|6931.9|6937.7|6934.9|6933.7|6930.8|1264
1734713400000|2024-12-20 16:50:00|6934.6|6931.8|6930.6|6926.8|6935.6|6931.9|6920.7|6917.8|1362
1734713700000|2024-12-20 16:55:00|6929.7|6926.9|6933.6|6929.8|6934.7|6931.8|6925.6|6922.8|734
1734714000000|2024-12-20 17:00:00|6933.7|6930.8|6930.6|6927.8|6937.7|6934.8|6927.6|6924.8|2130
1734714300000|2024-12-20 17:05:00|6931.6|6927.3|6937.6|6934.8|6938.6|6935.8|6928.6|6925.8|502
1734714600000|2024-12-20 17:10:00|6936.6|6933.8|6938.6|6934.8|6939.6|6936.8|6932.6|6928.8|599
1734714900000|2024-12-20 17:15:00|6937.6|6935.8|6941.6|6938.8|6942.6|6939.8|6933.6|6930.8|755
1734715200000|2024-12-20 17:20:00|6942.6|6939.8|6953.6|6950.8|6958.6|6955.8|6942.6|6939.8|2900
1734715500000|2024-12-20 17:25:00|6954.6|6951.8|6954.5|6951.7|6957.5|6954.7|6951.6|6948.8|844
1734715800000|2024-12-20 17:30:00|6954.6|6950.8|6953.5|6950.7|6959.5|6956.7|6950.5|6947.7|1756
1734716100000|2024-12-20 17:35:00|6952.6|6949.8|6957.5|6954.7|6958.5|6955.7|6951.5|6948.7|1232
1734716400000|2024-12-20 17:40:00|6958.5|6953.7|6963.5|6960.7|6965.5|6962.7|6956.5|6953.7|808
1734716700000|2024-12-20 17:45:00|6962.5|6959.7|6958.5|6955.7|6963.5|6960.7|6956.5|6953.7|803
1734717000000|2024-12-20 17:50:00|6959.5|6956.7|6958.5|6955.7|6959.5|6956.7|6953.5|6950.7|1623
1734717300000|2024-12-20 17:55:00|6958|6954.7|6960.5|6957.7|6960.5|6957.7|6955.5|6952.7|563
1734717600000|2024-12-20 18:00:00|6959.5|6956.7|6959.5|6955.7|6961.5|6958.6|6954.5|6951.7|875
1734717900000|2024-12-20 18:05:00|6958.5|6956.7|6963.5|6959.7|6963.5|6959.7|6957.5|6954.7|812
1734718200000|2024-12-20 18:10:00|6963.4|6960.6|6968.4|6965.6|6968.5|6965.6|6961.5|6958.7|1722
1734718500000|2024-12-20 18:15:00|6968.5|6965.7|6966.4|6963.6|6971.4|6968.6|6962.4|6959.6|2270
1734718800000|2024-12-20 18:20:00|6965.4|6962.6|6968.5|6965.7|6969.5|6966.7|6958.5|6955.6|1326
1734719100000|2024-12-20 18:25:00|6969.4|6965.6|6968.4|6965.6|6969.4|6966.6|6966.4|6963.6|749
1734719400000|2024-12-20 18:30:00|6967.4|6964.6|6965.4|6961.6|6968.4|6965.6|6962.4|6959.6|845
1734719700000|2024-12-20 18:35:00|6965.5|6962.6|6969.4|6966.6|6970.4|6967.6|6965.4|6961.6|776
1734720000000|2024-12-20 18:40:00|6968.4|6965.6|6977.4|6973.6|6978.4|6975.6|6967.9|6964.6|1635
1734720300000|2024-12-20 18:45:00|6976.4|6974.5|6981.4|6978.6|6982.4|6979.6|6976.4|6973.6|1570
1734720600000|2024-12-20 18:50:00|6982.4|6979.1|6982.4|6978.6|6982.4|6979.6|6972.4|6969.6|882
1734720900000|2024-12-20 18:55:00|6981.4|6979.6|6958.5|6955.7|6984.4|6980.6|6957.5|6954.6|3614
1734721200000|2024-12-20 19:00:00|6959.4|6955.6|6944.6|6941.8|6959.4|6956.6|6944.5|6941.7|4732
1734721500000|2024-12-20 19:05:00|6945.5|6942.7|6948.6|6945.8|6949|6945.8|6940.6|6937.8|2339
1734721800000|2024-12-20 19:10:00|6947.6|6944.8|6945.6|6942.8|6952.6|6948.8|6943.6|6939.8|1275
1734722100000|2024-12-20 19:15:00|6946.6|6943.8|6948.6|6945.8|6954.6|6951.8|6944.1|6940.8|2746
1734722400000|2024-12-20 19:20:00|6947.7|6943.9|6953.6|6950.8|6955.6|6952.7|6945.6|6942.8|1634
1734722700000|2024-12-20 19:25:00|6952.6|6949.8|6944.5|6941.7|6959.6|6956.8|6939.5|6936.7|6905
1734723000000|2024-12-20 19:30:00|6945.4|6941.6|6942.5|6938.7|6946.5|6943.7|6940.5|6937.7|2340
1734723300000|2024-12-20 19:35:00|6941.5|6939.7|6943.4|6940.6|6943.5|6940.7|6934.5|6931.7|1459
1734723600000|2024-12-20 19:40:00|6943.5|6940.7|6943.5|6940.7|6944.9|6941.7|6940.5|6937.7|498
1734723900000|2024-12-20 19:45:00|6942.5|6939.7|6943.5|6940.7|6944|6940.7|6936.5|6933.7|755
1734724200000|2024-12-20 19:50:00|6943.4|6940.6|6945.4|6942.6|6945.9|6942.6|6941.5|6938.7|299
1734724500000|2024-12-20 19:55:00|6944.5|6941.7|6949.4|6945.6|6950.4|6946.7|6944.5|6941.6|394
1734724800000|2024-12-20 20:00:00|6948.4|6944.7|6941.5|6938.7|6949.4|6944.7|6940.4|6937.6|386
1734725100000|2024-12-20 20:05:00|6942.4|6939.6|6944.4|6941.6|6948.4|6945.6|6941.5|6938.6|398
1734725400000|2024-12-20 20:10:00|6943.4|6940.6|6946.4|6943.6|6949.4|6946.6|6941.4|6938.6|312
1734725700000|2024-12-20 20:15:00|6945.4|6942.6|6955.4|6952.6|6955.4|6952.6|6945.4|6942.6|369
1734726000000|2024-12-20 20:20:00|6954.4|6951.6|6953.4|6950.6|6955.4|6952.6|6952.4|6949.6|190
1734726300000|2024-12-20 20:25:00|6954.4|6949.6|6959.4|6956.6|6960.4|6957.6|6953.4|6949.6|377
1734726600000|2024-12-20 20:30:00|6960.4|6957.6|6956.4|6953.6|6960.4|6957.6|6954.4|6951.6|222
1734726900000|2024-12-20 20:35:00|6955.4|6952.6|6959.4|6956.6|6963.3|6960.5|6955.4|6952.6|573
1734727200000|2024-12-20 20:40:00|6960.4|6957.6|6960.4|6957.6|6961.4|6957.6|6959.4|6955.6|151
1734727500000|2024-12-20 20:45:00|6959.4|6956.6|6958.4|6955.6|6960.4|6956.6|6957.4|6954.6|138
1734727800000|2024-12-20 20:50:00|6957.4|6954.6|6953.4|6949.6|6957.4|6954.6|6951.4|6948.6|198
1734728100000|2024-12-20 20:55:00|6952.4|6950.6|6952.4|6949.6|6953.4|6950.6|6947.4|6944.6|416
1734728400000|2024-12-20 21:00:00|6952.3|6949.5|6950.4|6946.6|6953.4|6950.6|6949.3|6946.5|277
1734728700000|2024-12-20 21:05:00|6949.4|6946.5|6951.3|6948.5|6951.3|6948.5|6949.3|6946.5|150
1734729000000|2024-12-20 21:10:00|6950.3|6947.5|6949.3|6946.5|6951.8|6948.5|6949.3|6946.5|98
1734729300000|2024-12-20 21:15:00|6950.3|6947|6946.3|6943.5|6950.3|6947.5|6946.3|6942.5|107
1734729600000|2024-12-20 21:20:00|6945.4|6942.6|6947.4|6944.6|6948.3|6945.5|6945.4|6942.5|1173
1734729900000|2024-12-20 21:25:00|6948.4|6945.6|6948.4|6945.6|6949.4|6946.6|6948.4|6945.6|56
1734730200000|2024-12-20 21:30:00|6949.4|6946.5|6945.4|6942.6|6950.4|6947.5|6945.4|6942.6|821
1734730500000|2024-12-20 21:35:00|6946.4|6943.6|6947.4|6943.6|6947.4|6943.6|6946.4|6943.6|52
1734730800000|2024-12-20 21:40:00|6948.4|6944.6|6949.4|6946.6|6951.4|6948.6|6947.4|6944.6|509
1734731100000|2024-12-20 21:45:00|6950.4|6947.6|6952.4|6949.6|6952.4|6949.6|6948.4|6945.6|156
1734731400000|2024-12-20 21:50:00|6953.4|6948.6|6955.3|6952.5|6955.3|6952.5|6952.4|6948.6|262
1734731700000|2024-12-20 21:55:00|6956.3|6953.5|6954.3|6951.5|6956.8|6953.5|6953.3|6950.5|168
1734908400000|2024-12-22 23:00:00|6939.7|6935.9|6945.7|6941.9|6946.9|6943.8|6937.7|6934.9|366
1734908700000|2024-12-22 23:05:00|6945.6|6942.8|6950.7|6946.9|6952.7|6949.9|6944.7|6941.8|210
1734909000000|2024-12-22 23:10:00|6951.6|6947.9|6948.6|6944.8|6951.7|6948.9|6944.6|6941.8|105
1734909300000|2024-12-22 23:15:00|6947.7|6944.9|6948.7|6945.9|6949.7|6946.8|6946.7|6943.8|54
1734909600000|2024-12-22 23:20:00|6947.8|6945|6949.6|6946.8|6953.6|6950.7|6946.6|6943.8|235
1734909900000|2024-12-22 23:25:00|6948.7|6945.9|6949.7|6946.9|6952.7|6949.9|6948.5|6944.8|119
1734910200000|2024-12-22 23:30:00|6949.6|6946.8|6951.6|6947.8|6952.6|6949.8|6949.5|6945.8|48
1734910500000|2024-12-22 23:35:00|6951.7|6947.9|6954.7|6951.9|6954.7|6951.9|6950.7|6947.8|49
1734910800000|2024-12-22 23:40:00|6955.7|6952.9|6958.6|6955.8|6960.7|6957.8|6955.6|6952.8|89
1734911100000|2024-12-22 23:45:00|6957.6|6954.8|6955.6|6952.8|6958.6|6955.7|6954.5|6951.7|51
1734911400000|2024-12-22 23:50:00|6956.5|6952.7|6954.5|6951.7|6956.5|6952.8|6953.5|6950.7|48
1734911700000|2024-12-22 23:55:00|6954.6|6951.8|6955.6|6952.8|6955.6|6952.8|6953.5|6950.7|13
1734912000000|2024-12-23 00:00:00|6956.6|6953.7|6955.5|6952.7|6958.6|6954.8|6955.5|6951.7|43
1734912300000|2024-12-23 00:05:00|6955.6|6952.8|6957.5|6953.7|6957.6|6954.7|6955.5|6951.8|36
1734912600000|2024-12-23 00:10:00|6957.4|6954.6|6958.4|6954.6|6958.9|6955.6|6956.6|6953.6|26
1734912900000|2024-12-23 00:15:00|6957.5|6954.7|6958.6|6954.8|6962|6958.7|6957.5|6954.2|79
1734913200000|2024-12-23 00:20:00|6958.5|6954.7|6960.4|6956.6|6960.5|6957.7|6956.5|6953.6|62
1734913500000|2024-12-23 00:25:00|6960.5|6957.7|6959.5|6956.7|6962.4|6959.6|6959.4|6956.6|108
1734913800000|2024-12-23 00:30:00|6959.4|6956.6|6960.5|6957.7|6961.5|6958.7|6959.4|6956.6|70
1734914100000|2024-12-23 00:35:00|6959.5|6956.7|6960.4|6957.6|6961.5|6958.6|6958.5|6955.6|43
1734914400000|2024-12-23 00:40:00|6960.5|6957.7|6963.4|6959.6|6964.5|6961.6|6960.4|6957.6|46
1734914700000|2024-12-23 00:45:00|6962.5|6959.7|6965.5|6962.7|6965.5|6962.7|6962.5|6959.6|76
1734915000000|2024-12-23 00:50:00|6965.3|6962.5|6961.5|6958.7|6965.4|6962.5|6961.5|6958.2|74
1734915300000|2024-12-23 00:55:00|6961.6|6958.8|6961.5|6958.7|6963|6959.8|6961.5|6958.7|41
1734915600000|2024-12-23 01:00:00|6962.5|6957.7|6966.5|6962.7|6969.5|6965.7|6958.5|6955.6|433
1734915900000|2024-12-23 01:05:00|6966.6|6963.8|6968.6|6965.8|6969.6|6966.8|6965.5|6961.7|113
1734916200000|2024-12-23 01:10:00|6969.5|6965.7|6971.6|6967.8|6972.6|6969.8|6968.6|6965.3|132
1734916500000|2024-12-23 01:15:00|6971.5|6967.7|6971.6|6968.8|6973.6|6970.8|6970.5|6966.8|154
1734916800000|2024-12-23 01:20:00|6972.5|6968.7|6976.5|6972.7|6976.6|6973.7|6971.6|6968.7|217
1734917100000|2024-12-23 01:25:00|6976.4|6973.7|6976.5|6972.7|6977.6|6974.7|6975.6|6972.7|152
1734917400000|2024-12-23 01:30:00|6975.5|6973.7|6973.5|6970.7|6976.6|6973.7|6972.5|6969.7|134
1734917700000|2024-12-23 01:35:00|6974.4|6971.6|6970.5|6967.7|6975.5|6972.7|6970.5|6967.3|84
1734918000000|2024-12-23 01:40:00|6971.5|6966.7|6971.5|6967.7|6973.6|6970.7|6969.5|6966.7|73
1734918300000|2024-12-23 01:45:00|6971.4|6968.6|6972.5|6969.7|6972.6|6969.7|6970.5|6967.7|55
1734918600000|2024-12-23 01:50:00|6973.5|6970.7|6975.5|6972.7|6977.5|6974.7|6973.5|6970.7|121
1734918900000|2024-12-23 01:55:00|6976.5|6973.7|6979.5|6976.7|6983.6|6980.7|6975.5|6972.7|273
1734919200000|2024-12-23 02:00:00|6980.6|6976.8|6973.6|6970.8|6980.6|6976.8|6972.6|6969.8|263
1734919500000|2024-12-23 02:05:00|6973.5|6970.7|6977.6|6973.8|6978.6|6975.7|6973.5|6970.7|76
1734919800000|2024-12-23 02:10:00|6976.6|6973.7|6980.5|6977.7|6983|6979.8|6976.5|6973.7|108
1734920100000|2024-12-23 02:15:00|6981.6|6977.8|6979.6|6975.8|6982.5|6978.8|6978.6|6975.7|67
1734920400000|2024-12-23 02:20:00|6978.5|6975.7|6978.5|6975.7|6978.6|6975.8|6977.5|6973.8|40
1734920700000|2024-12-23 02:25:00|6979.6|6976.8|6981.5|6978.7|6981.6|6978.8|6978.6|6975.8|195
1734921000000|2024-12-23 02:30:00|6980.6|6976.8|6982.5|6979.7|6984.5|6981.6|6979.6|6976.7|124
1734921300000|2024-12-23 02:35:00|6982.6|6978.8|6982.5|6979.7|6982.6|6979.7|6980.5|6977.7|93
1734921600000|2024-12-23 02:40:00|6981.6|6978.8|6984.5|6981.7|6986|6982.7|6981.5|6978.6|88
1734921900000|2024-12-23 02:45:00|6984.6|6981.8|6983.5|6980.7|6987.5|6984.7|6983.5|6980.6|126
1734922200000|2024-12-23 02:50:00|6983.6|6980.8|6983.5|6980.7|6984.5|6981.7|6981.5|6978.6|126
1734922500000|2024-12-23 02:55:00|6984.4|6981.6|6983.5|6980.7|6985.5|6981.7|6981.5|6978.7|199
1734922800000|2024-12-23 03:00:00|6984.4|6980.6|6981.5|6978.7|6984.4|6980.7|6980.5|6977.6|84
1734923100000|2024-12-23 03:05:00|6981.4|6977.6|6978.5|6975.7|6982.5|6978.7|6978.5|6974.7|64
1734923400000|2024-12-23 03:10:00|6977.5|6974.7|6974.5|6971.7|6977.5|6975.7|6972.5|6969.6|177
1734923700000|2024-12-23 03:15:00|6974.4|6970.7|6973.4|6970.6|6974.4|6971.7|6972|6968.6|85
1734924000000|2024-12-23 03:20:00|6972.4|6969.6|6973.4|6970.6|6973.4|6970.6|6970.4|6967.6|58
1734924300000|2024-12-23 03:25:00|6972.4|6969.6|6974.4|6971.6|6974.4|6971.6|6971.4|6968.6|45
1734924600000|2024-12-23 03:30:00|6974.5|6970.7|6976.4|6973.6|6977.4|6974.6|6973.4|6969.8|74
1734924900000|2024-12-23 03:35:00|6976.3|6972.6|6979.4|6976.6|6979.4|6976.6|6976.3|6972.6|61
1734925200000|2024-12-23 03:40:00|6980.4|6977.6|6979.4|6976.6|6981.4|6977.7|6978.5|6975.6|76
1734925500000|2024-12-23 03:45:00|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|6979.4|6976.6|35
1734925800000|2024-12-23 03:50:00|6980.5|6977.7|6979.4|6976.6|6981.4|6978.6|6979.4|6976.6|90
1734926100000|2024-12-23 03:55:00|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|6979.4|6976.1|35
1734926400000|2024-12-23 04:00:00|6980.3|6977.5|6982.3|6979.5|6983.3|6980.5|6980.3|6977.5|57
1734926700000|2024-12-23 04:05:00|6982.4|6978.6|6982.4|6979.6|6984.3|6980.6|6981.3|6978.5|49
1734927000000|2024-12-23 04:10:00|6983.3|6980.5|6985.3|6981.5|6985.4|6982.5|6982.3|6979.5|49
1734927300000|2024-12-23 04:15:00|6984.4|6981.6|6982.4|6979.6|6986.4|6983.6|6982.4|6979.5|139
1734927600000|2024-12-23 04:20:00|6981.5|6978.7|6983.4|6980.6|6984.4|6981.6|6981.4|6978.5|276
1734927900000|2024-12-23 04:25:00|6984.3|6980.5|6982.4|6979.6|6984.4|6981.5|6981.3|6978.5|43
1734928200000|2024-12-23 04:30:00|6983.3|6979.5|6979.4|6976.6|6984.4|6981.6|6979.4|6976.5|94
1734928500000|2024-12-23 04:35:00|6980.3|6976.5|6983.4|6980.6|6984.3|6980.6|6980.3|6976.5|43
1734928800000|2024-12-23 04:40:00|6982.5|6979.6|6980.4|6976.6|6982.5|6980.6|6979.4|6976.5|68
1734929100000|2024-12-23 04:45:00|6980.3|6976.5|6980.3|6977.5|6981.7|6978.6|6980.2|6976.5|30
1734929400000|2024-12-23 04:50:00|6980.4|6977.6|6980.3|6977.5|6981.3|6977.6|6980.3|6976.5|13
1734929700000|2024-12-23 04:55:00|6980.4|6977.6|6980.3|6976.5|6981.4|6978.6|6978.4|6975.1|65
1734930000000|2024-12-23 05:00:00|6980.4|6977.5|6979.3|6976.5|6980.4|6977.6|6976.4|6973.5|79
1734930300000|2024-12-23 05:05:00|6979.4|6976.6|6981.3|6977.5|6981.7|6978.5|6979.4|6976.5|82
1734930600000|2024-12-23 05:10:00|6981.2|6978.5|6979.3|6976.5|6981.7|6978.5|6978.3|6975.5|45
1734930900000|2024-12-23 05:15:00|6980.3|6977.5|6978.3|6975.5|6980.8|6977.5|6977.3|6974.5|59
1734931200000|2024-12-23 05:20:00|6979.3|6976.5|6978.3|6975.5|6979.4|6976.5|6978.3|6975.2|53
1734931500000|2024-12-23 05:25:00|6977.4|6974.5|6977.3|6974.5|6978.3|6975.5|6975.3|6972.5|58
1734931800000|2024-12-23 05:30:00|6976.4|6973.5|6977.3|6974.5|6979.4|6976.5|6975.3|6972.5|136
1734932100000|2024-12-23 05:35:00|6978.3|6974.6|6978.3|6975.5|6979.3|6976.5|6977.3|6974.5|83
1734932400000|2024-12-23 05:40:00|6977.4|6974.6|6979.3|6976.5|6980.3|6977.5|6977.4|6974.5|81
1734932700000|2024-12-23 05:45:00|6978.3|6975.5|6978.3|6975.5|6980.2|6977.4|6977.2|6973.4|70
1734933000000|2024-12-23 05:50:00|6978.2|6975.4|6975.3|6972.5|6980.2|6976.5|6974.4|6971.6|69
1734933300000|2024-12-23 05:55:00|6975.4|6971.6|6974.3|6971.5|6975.4|6972.5|6971.2|6968.4|189
1734933600000|2024-12-23 06:00:00|6974.4|6970.6|6970.3|6967.5|6974.4|6970.6|6969.3|6966|127
1734933900000|2024-12-23 06:05:00|6969.4|6966.5|6967.3|6964.5|6972.2|6969.4|6967.3|6964.4|55
1734934200000|2024-12-23 06:10:00|6968.2|6964.4|6970.4|6966.6|6971.4|6968.4|6967.3|6964.4|67
1734934500000|2024-12-23 06:15:00|6970.3|6967.5|6970.3|6967.5|6972.2|6968.6|6970.3|6966.6|70
1734934800000|2024-12-23 06:20:00|6969.3|6966.5|6975.3|6972.5|6976.3|6973.5|6969.3|6966.4|90
1734935100000|2024-12-23 06:25:00|6975.2|6971.5|6974.3|6971.5|6975.8|6972.5|6973.3|6970.5|76
1734935400000|2024-12-23 06:30:00|6975.2|6971.4|6978.2|6975.4|6980.2|6977.3|6975.2|6971.4|135
1734935700000|2024-12-23 06:35:00|6978.3|6974.5|6975.2|6972.4|6978.3|6975.4|6974.3|6971.4|74
1734936000000|2024-12-23 06:40:00|6975.3|6971.5|6975.3|6972.5|6976.2|6972.5|6973.3|6970.4|67
1734936300000|2024-12-23 06:45:00|6976.3|6973.5|6976.3|6973.5|6980.2|6976.5|6975.3|6972.5|67
1734936600000|2024-12-23 06:50:00|6977.2|6974.4|6973.3|6970.5|6978.3|6975.4|6972.3|6969.4|81
1734936900000|2024-12-23 06:55:00|6974.2|6970.4|6974.2|6970.4|6975.2|6972.4|6973.2|6970.4|36
1734937200000|2024-12-23 07:00:00|6975.2|6971.4|6971.2|6967.4|6976.2|6973.3|6970.2|6967.4|125
1734937500000|2024-12-23 07:05:00|6970.2|6968.4|6974.2|6971.4|6975.3|6972.4|6968.2|6965.3|153
1734937800000|2024-12-23 07:10:00|6974.3|6970.5|6975.3|6971.5|6977.3|6974.4|6973.2|6969.4|105
1734938100000|2024-12-23 07:15:00|6975.2|6972.4|6977.2|6974.4|6979.1|6976.3|6974.2|6971.4|92
1734938400000|2024-12-23 07:20:00|6976.3|6973.4|6979.2|6976.4|6979.2|6976.4|6975.2|6972.4|98
1734938700000|2024-12-23 07:25:00|6978.2|6975.4|6980.2|6977.4|6983.2|6980.4|6978.2|6975.4|160
1734939000000|2024-12-23 07:30:00|6981.2|6978.4|6982.2|6979.4|6985.2|6982.4|6981.2|6978.4|117
1734939300000|2024-12-23 07:35:00|6982.3|6979.5|6983.1|6979.3|6985.3|6982.5|6982.2|6979.3|150
1734939600000|2024-12-23 07:40:00|6982.2|6979.4|6977.3|6973.5|6982.2|6979.4|6976.2|6973.3|130
1734939900000|2024-12-23 07:45:00|6976.3|6973.4|6971.3|6967.5|6979.3|6976.4|6970.2|6967.4|124
1734940200000|2024-12-23 07:50:00|6971.2|6967.4|6966.1|6963.3|6972.1|6969.3|6963.3|6960.5|199
1734940500000|2024-12-23 07:55:00|6966.2|6963.4|6967.2|6964.4|6968.3|6965.4|6962.2|6958.5|199
1734940800000|2024-12-23 08:00:00|6967.1|6964.3|6960.2|6956.4|6968.3|6965.5|6958.6|6955.3|294
1734941100000|2024-12-23 08:05:00|6960.1|6956.3|6971.1|6967.3|6972.1|6969.3|6958.2|6955.3|235
1734941400000|2024-12-23 08:10:00|6970.2|6967.4|6966.2|6963.4|6975.1|6971.4|6965.2|6962.4|199
1734941700000|2024-12-23 08:15:00|6967.1|6962.4|6966.2|6963.4|6969.2|6966.4|6965.2|6961.9|120
1734942000000|2024-12-23 08:20:00|6967.1|6963.3|6959.2|6955.4|6967.2|6964.4|6955.3|6952.4|325
1734942300000|2024-12-23 08:25:00|6959.7|6956.4|6958.2|6955.4|6962.2|6959.4|6955.2|6952.3|436
1734942600000|2024-12-23 08:30:00|6959.1|6956.3|6954.3|6951.5|6960.2|6957.4|6949.3|6946.4|887
1734942900000|2024-12-23 08:35:00|6955.2|6952.4|6965.2|6961.4|6965.3|6962.5|6954.2|6951.4|265
1734943200000|2024-12-23 08:40:00|6964.3|6962.4|6960.3|6957.5|6967.4|6964.5|6959.9|6956.6|196
1734943500000|2024-12-23 08:45:00|6960.4|6957.6|6971.3|6968.5|6973.3|6970.4|6957.3|6954.4|389
1734943800000|2024-12-23 08:50:00|6972.1|6969.3|6968.3|6964.5|6977.3|6974.4|6967.1|6964|279
1734944100000|2024-12-23 08:55:00|6968.2|6964.4|6974.3|6971.5|6980.2|6976.5|6967.3|6964.4|310
1734944400000|2024-12-23 09:00:00|6975.1|6972.3|6964.2|6961.4|6976.3|6973.5|6964.2|6961.3|391
1734944700000|2024-12-23 09:05:00|6964.3|6961.5|6970.3|6967.5|6970.6|6967.5|6964.2|6961.4|202
1734945000000|2024-12-23 09:10:00|6971.2|6967.4|6982.1|6978.3|6982.1|6979.3|6969.2|6966.4|608
1734945300000|2024-12-23 09:15:00|6981.2|6978.4|6978.1|6975.3|6987.1|6984.3|6977.1|6974.3|544
1734945600000|2024-12-23 09:20:00|6979|6976.2|6984.1|6981.3|6989.1|6986.3|6979|6976.2|271
1734945900000|2024-12-23 09:25:00|6985|6981.2|6986|6982.2|6988.1|6985.3|6981|6978.2|229
1734946200000|2024-12-23 09:30:00|6985.1|6982.3|6980|6977.2|6989|6986.2|6979.1|6976.2|216
1734946500000|2024-12-23 09:35:00|6980.1|6977.3|6978|6975.2|6983.1|6979.4|6976.1|6973.2|218
1734946800000|2024-12-23 09:40:00|6978.1|6975.3|6974|6970.2|6979.1|6976.3|6973.1|6970.2|149
1734947100000|2024-12-23 09:45:00|6974.2|6970.4|6966.2|6962.4|6979.1|6976.3|6963.2|6960.4|690
1734947400000|2024-12-23 09:50:00|6965.2|6961.4|6958.2|6955.4|6967.2|6964.4|6955.4|6952.4|407
1734947700000|2024-12-23 09:55:00|6957.2|6954.4|6943.3|6939.5|6958.3|6955.4|6943.2|6939.5|1019
1734948000000|2024-12-23 10:00:00|6942.4|6939.6|6937.3|6933.5|6947.3|6944.5|6936.2|6933.4|611
1734948300000|2024-12-23 10:05:00|6937.2|6934.4|6946.2|6942.4|6948.2|6945.3|6936.2|6933.4|546
1734948600000|2024-12-23 10:10:00|6945.3|6942.5|6950.3|6946.5|6950.3|6947.4|6944.2|6941.4|261
1734948900000|2024-12-23 10:15:00|6950.2|6947.4|6939.3|6936.5|6952.3|6949.5|6939.2|6935.4|349
1734949200000|2024-12-23 10:20:00|6940.3|6937.4|6937.2|6934.4|6940.3|6937.4|6934.2|6931.4|470
1734949500000|2024-12-23 10:25:00|6937.3|6933.5|6938.2|6935.4|6939.1|6935.4|6934.2|6931.4|244
1734949800000|2024-12-23 10:30:00|6937.3|6934.5|6930.2|6927.4|6937.3|6934.5|6929.3|6926.5|545
1734950100000|2024-12-23 10:35:00|6930.3|6926.5|6927.2|6923.4|6931.3|6928.4|6926.2|6922.5|345
1734950400000|2024-12-23 10:40:00|6926.3|6923.5|6923.3|6920.5|6930.2|6927.4|6922.2|6919.4|872
1734950700000|2024-12-23 10:45:00|6922.4|6919.6|6920.3|6917.5|6929.2|6926.4|6916.4|6913.6|1002
1734951000000|2024-12-23 10:50:00|6920.4|6917.6|6924.2|6920.4|6924.4|6921.5|6918.3|6915.5|371
1734951300000|2024-12-23 10:55:00|6923.3|6920.5|6918.3|6915.5|6924.3|6921.5|6917.4|6914.6|154
1734951600000|2024-12-23 11:00:00|6918.4|6915.6|6918.3|6915.5|6922.4|6919.5|6912.3|6909.5|504
1734951900000|2024-12-23 11:05:00|6918.4|6915.6|6924.2|6921.4|6925.2|6922.4|6917.3|6914.5|788
1734952200000|2024-12-23 11:10:00|6923.2|6920.4|6925.2|6922.4|6926.2|6923.4|6919.2|6916.3|239
1734952500000|2024-12-23 11:15:00|6926.2|6922.5|6916.1|6913.3|6926.2|6922.5|6915.2|6912.4|342
1734952800000|2024-12-23 11:20:00|6916.2|6913.4|6919.2|6916.4|6920.1|6917.3|6913.2|6910.3|288
1734953100000|2024-12-23 11:25:00|6920.1|6917.3|6928.1|6925.3|6928.2|6925.4|6919.1|6916.3|372
1734953400000|2024-12-23 11:30:00|6929.2|6926.4|6931.2|6927.4|6935.2|6932.4|6929.2|6926.4|259
1734953700000|2024-12-23 11:35:00|6930.2|6927.3|6924.1|6920.3|6932.1|6929.2|6923.2|6920|352
1734954000000|2024-12-23 11:40:00|6924.2|6920.4|6918.3|6915.5|6924.2|6921.3|6917.2|6914|255
1734954300000|2024-12-23 11:45:00|6918.2|6915.4|6914.3|6911.5|6918.3|6915.4|6911.2|6907.5|348
1734954600000|2024-12-23 11:50:00|6915.2|6911.4|6918.3|6915.5|6920.3|6917.5|6914.3|6911.4|349
1734954900000|2024-12-23 11:55:00|6918.2|6914.4|6912.2|6909.4|6918.7|6915.4|6911.3|6908.4|404
1734955200000|2024-12-23 12:00:00|6913.3|6909.5|6921.3|6917.5|6922.3|6919.4|6912.3|6909.4|1037
1734955500000|2024-12-23 12:05:00|6921.2|6918.4|6922.3|6919.5|6925.3|6922.4|6921.2|6917.5|514
1734955800000|2024-12-23 12:10:00|6923.2|6919.4|6925.3|6922.5|6926.7|6923.4|6918.3|6915.4|307
1734956100000|2024-12-23 12:15:00|6925.2|6922.4|6923.3|6919.5|6926.4|6923.6|6921.2|6918.4|168
1734956400000|2024-12-23 12:20:00|6923.2|6920.4|6930.3|6927.5|6931.3|6927.6|6923.2|6920.1|152
1734956700000|2024-12-23 12:25:00|6930.2|6927.4|6933.2|6930.4|6935.7|6932.4|6930.2|6927.4|370
1734957000000|2024-12-23 12:30:00|6933.3|6930.5|6924.2|6921.4|6933.3|6930.5|6922.3|6919.5|424
1734957300000|2024-12-23 12:35:00|6924.3|6921.5|6916.3|6912.5|6925.3|6922.3|6914.3|6911.5|924
1734957600000|2024-12-23 12:40:00|6915.3|6911.7|6906.3|6903.5|6916.3|6913.5|6905.4|6902.6|849
1734957900000|2024-12-23 12:45:00|6906.4|6902.6|6907.3|6903.5|6909.4|6906.6|6906.3|6902.6|442
1734958200000|2024-12-23 12:50:00|6906.3|6904.5|6908.3|6905.5|6912.3|6909.5|6906.3|6903|480
1734958500000|2024-12-23 12:55:00|6908.4|6904.6|6902.4|6899.6|6910.4|6907.5|6901.4|6898.5|432
1734958800000|2024-12-23 13:00:00|6903.3|6900.5|6906.3|6903.5|6908.4|6905.6|6901.3|6898.5|1030
1734959100000|2024-12-23 13:05:00|6906.4|6902.5|6906.4|6903.6|6911.4|6908.5|6904.4|6901.5|677
1734959400000|2024-12-23 13:10:00|6907.4|6902.6|6906.4|6903.6|6908.5|6905.6|6905.3|6902.5|737
1734959700000|2024-12-23 13:15:00|6906.3|6903.5|6910.3|6907.5|6913.4|6910.5|6904.4|6901.5|535
1734960000000|2024-12-23 13:20:00|6911.2|6907.4|6913.4|6910.6|6919.4|6916.5|6909.2|6905.5|640
1734960300000|2024-12-23 13:25:00|6914.3|6910.5|6915.3|6911.5|6915.4|6911.6|6908.3|6905.5|601
1734960600000|2024-12-23 13:30:00|6914.4|6910.6|6912.4|6909.6|6915.4|6912.4|6910.4|6907.5|463
1734960900000|2024-12-23 13:35:00|6913.3|6910.5|6903.3|6900.5|6913.3|6910.5|6901.4|6898.6|390
1734961200000|2024-12-23 13:40:00|6902.4|6899.6|6901.5|6898.7|6905.4|6902.6|6896.5|6893.7|1858
1734961500000|2024-12-23 13:45:00|6902.4|6899.6|6902.4|6898.6|6909.4|6905.7|6901.5|6898.3|587
1734961800000|2024-12-23 13:50:00|6902.5|6898.7|6910.1|6907.3|6911.2|6908.4|6895.4|6892.6|3221
1734962100000|2024-12-23 13:55:00|6910.2|6906.3|6899.3|6896.5|6915.1|6912.3|6899.3|6896.5|731
1734962400000|2024-12-23 14:00:00|6900.3|6897.5|6905.2|6902.4|6919.2|6916.4|6900.3|6897.4|1952
1734962700000|2024-12-23 14:05:00|6905.3|6902.5|6907.3|6904.5|6911.3|6908.4|6899.3|6896.4|1275
1734963000000|2024-12-23 14:10:00|6907.2|6904.4|6922.1|6919.3|6926|6923.2|6905.3|6902.5|2387
1734963300000|2024-12-23 14:15:00|6922|6919.2|6924.1|6920.3|6929.8|6926.1|6920.1|6917.3|1659
1734963600000|2024-12-23 14:20:00|6924|6921.2|6931.9|6928.1|6935.8|6933|6923.9|6920.2|2039
1734963900000|2024-12-23 14:25:00|6930.9|6928|6930|6927.2|6931.9|6929.1|6923.9|6921.1|729
1734964200000|2024-12-23 14:30:00|6929|6926.2|6927|6923.2|6934.8|6932|6920.9|6917.7|1319
1734964500000|2024-12-23 14:35:00|6926|6923.1|6923|6920.2|6937.8|6935|6923|6920.2|1682
1734964800000|2024-12-23 14:40:00|6923.9|6919.2|6916|6913.2|6929|6926.2|6915|6912.2|1457
1734965100000|2024-12-23 14:45:00|6915|6912.2|6909.2|6906.4|6917|6914.2|6904.2|6901.4|2041
1734965400000|2024-12-23 14:50:00|6910.2|6907.4|6912|6909.2|6917.2|6914.4|6902.2|6899.4|3279
1734965700000|2024-12-23 14:55:00|6913|6909.3|6901|6898.2|6916.8|6914|6900.1|6897.2|2212
1734966000000|2024-12-23 15:00:00|6901.2|6898.4|6895.2|6892.4|6911.8|6909|6895.2|6892.4|3192
1734966300000|2024-12-23 15:05:00|6895.1|6892.3|6889.1|6886.3|6898.1|6895.2|6888.2|6885.3|1491
1734966600000|2024-12-23 15:10:00|6889|6886.2|6891.1|6888.3|6894.1|6891.3|6883.1|6880.3|1334
1734966900000|2024-12-23 15:15:00|6892.1|6889.3|6894.1|6891.3|6898.1|6894.3|6888|6885.2|1070
1734967200000|2024-12-23 15:20:00|6894.2|6890.4|6890.1|6887.3|6901.1|6898.3|6890.1|6886.4|1172
1734967500000|2024-12-23 15:25:00|6890.2|6886.4|6889.2|6886.4|6891.6|6888.3|6884.1|6881.3|1305
1734967800000|2024-12-23 15:30:00|6890.2|6886.3|6883.3|6880.5|6897.1|6894.3|6879.1|6875.5|1855
1734968100000|2024-12-23 15:35:00|6884.1|6881.3|6878.3|6875.5|6887.3|6884.4|6877.2|6873.5|1200
1734968400000|2024-12-23 15:40:00|6878.2|6875.4|6870.5|6867.7|6878.3|6875.5|6870.5|6867.7|2776
1734968700000|2024-12-23 15:45:00|6871.4|6868.6|6867.5|6863.7|6873.5|6869.7|6864.6|6861.7|2720
1734969000000|2024-12-23 15:50:00|6867.4|6864.6|6863.6|6860.8|6869.5|6865.7|6862.7|6859.8|1441
1734969300000|2024-12-23 15:55:00|6863.7|6860.9|6863.6|6859.8|6867.6|6864.7|6860.7|6857.8|1434
1734969600000|2024-12-23 16:00:00|6862.7|6859.9|6882.5|6879.7|6887.5|6884.7|6862.6|6859.8|1912
1734969900000|2024-12-23 16:05:00|6883.5|6880.6|6882.5|6879.7|6886.5|6883.7|6876.5|6873.7|885
1734970200000|2024-12-23 16:10:00|6882|6878.7|6882.4|6878.6|6887.5|6884.7|6878.5|6875.7|797
1734970500000|2024-12-23 16:15:00|6883.4|6880.6|6877.4|6874.6|6888.4|6885.6|6876.5|6873.6|665
1734970800000|2024-12-23 16:20:00|6878.4|6875.6|6867.5|6863.7|6879.4|6875.6|6864.5|6861.7|1610
1734971100000|2024-12-23 16:25:00|6867.4|6864.6|6865.5|6861.7|6873.4|6869.7|6861.4|6858.6|1274
1734971400000|2024-12-23 16:30:00|6865.4|6861.6|6871.4|6868.6|6874.4|6870.7|6865.4|6861.6|853
1734971700000|2024-12-23 16:35:00|6871.5|6868.7|6870.3|6866.5|6877.4|6874.6|6869.4|6866.5|1331
1734972000000|2024-12-23 16:40:00|6870.4|6866.6|6870.4|6867.6|6875.3|6872.4|6868.3|6865.5|441
1734972300000|2024-12-23 16:45:00|6871.3|6867.5|6856.5|6853.7|6871.4|6867.6|6856.5|6853.7|1638
1734972600000|2024-12-23 16:50:00|6857.3|6854.5|6861.4|6857.6|6861.9|6858.7|6855.5|6852.6|806
1734972900000|2024-12-23 16:55:00|6861.5|6857.7|6862.4|6859.6|6864.4|6861.5|6860.4|6857.6|836
1734973200000|2024-12-23 17:00:00|6862.3|6859.5|6865.3|6862.5|6867.3|6864.5|6859.4|6856.6|1000
1734973500000|2024-12-23 17:05:00|6864.4|6861.5|6870.3|6867.5|6879.3|6876.5|6864.3|6861.5|1851
1734973800000|2024-12-23 17:10:00|6870.2|6866.5|6868.3|6865.5|6870.3|6867.5|6864.3|6861.5|601
1734974100000|2024-12-23 17:15:00|6867.3|6864.5|6868.3|6865.5|6869.8|6866.5|6864.3|6861.5|440
1734974400000|2024-12-23 17:20:00|6869.2|6866.4|6875.2|6872.4|6879.3|6876.4|6868.3|6865.5|775
1734974700000|2024-12-23 17:25:00|6876.2|6871.4|6883.2|6879.4|6884.2|6881.4|6876.2|6871.4|1029
1734975000000|2024-12-23 17:30:00|6883.1|6880.3|6890.1|6886.3|6892|6889.2|6880.2|6877.4|1194
1734975300000|2024-12-23 17:35:00|6889.2|6886.4|6888|6885.2|6892|6889.2|6885.1|6882.2|770
1734975600000|2024-12-23 17:40:00|6887.2|6884.4|6887.9|6885.1|6893.9|6891.1|6886|6883.2|1446
1734975900000|2024-12-23 17:45:00|6887.1|6884.3|6900.7|6897.9|6902.8|6899.9|6886.9|6884.1|1971
1734976200000|2024-12-23 17:50:00|6900.8|6898|6903.7|6900.9|6906.6|6903.8|6899.8|6897|746
1734976500000|2024-12-23 17:55:00|6903.8|6901|6903.8|6901|6905.7|6902.9|6900.7|6897.9|494
1734976800000|2024-12-23 18:00:00|6903.9|6901.1|6906.8|6904|6908.8|6906|6901.9|6899|655
1734977100000|2024-12-23 18:05:00|6907.7|6903.9|6903.9|6900.1|6911.7|6908|6900.9|6898.1|763
1734977400000|2024-12-23 18:10:00|6902.9|6900|6907.8|6905|6907.8|6905|6900.8|6898|740
1734977700000|2024-12-23 18:15:00|6908.7|6905.9|6901.8|6899|6910.8|6908|6900.8|6898|741
1734978000000|2024-12-23 18:20:00|6900.8|6898|6904.7|6900.9|6905.8|6902.9|6898.8|6895.5|613
1734978300000|2024-12-23 18:25:00|6904.6|6901.8|6889|6886.2|6905.8|6902.9|6887.9|6885.1|1018
1734978600000|2024-12-23 18:30:00|6889.9|6886.1|6898.8|6896|6899.8|6897|6888.9|6886|700
1734978900000|2024-12-23 18:35:00|6899.7|6896.9|6912.5|6909.7|6913.6|6910.8|6898.8|6896|2610
1734979200000|2024-12-23 18:40:00|6912.6|6909.8|6915.5|6911.7|6915.6|6912.7|6909.5|6906.7|436
1734979500000|2024-12-23 18:45:00|6915.6|6912.7|6927.5|6924.7|6932.5|6929.6|6914.6|6911.7|1654
1734979800000|2024-12-23 18:50:00|6925.6|6922.8|6932.4|6929.6|6933.5|6930.7|6925.5|6922.7|1016
1734980100000|2024-12-23 18:55:00|6931.5|6928.6|6936.4|6933.6|6937.5|6934.6|6930.4|6927.6|1054
1734980400000|2024-12-23 19:00:00|6935.4|6932.6|6939.4|6935.6|6942.4|6939.6|6933.5|6930.6|1666
1734980700000|2024-12-23 19:05:00|6938.4|6936.5|6928.5|6925.7|6939.4|6936.6|6927.5|6924.6|1625
1734981000000|2024-12-23 19:10:00|6928.6|6925.8|6934.5|6931.7|6937.5|6934.6|6927.8|6925|1112
1734981300000|2024-12-23 19:15:00|6934.6|6931.8|6937.4|6934.6|6943.6|6940.7|6933.5|6930.7|1587
1734981600000|2024-12-23 19:20:00|6937.5|6934.7|6927.6|6924.8|6937.5|6934.7|6921.7|6918.8|2393
1734981900000|2024-12-23 19:25:00|6929.3|6926.5|6918.8|6916|6929.5|6926.7|6912.6|6909.8|7567
1734982200000|2024-12-23 19:30:00|6917.9|6915.1|6930.7|6927.9|6932.8|6930|6917.9|6915.1|1415
1734982500000|2024-12-23 19:35:00|6930.6|6927.8|6932.6|6929.8|6933.7|6930.8|6927.6|6924.8|792
1734982800000|2024-12-23 19:40:00|6933.6|6929.9|6937.6|6934.8|6938.6|6935.8|6931.6|6928.4|828
1734983100000|2024-12-23 19:45:00|6937.5|6934.7|6942.6|6939.8|6943.5|6940.7|6937.5|6934.7|812
1734983400000|2024-12-23 19:50:00|6942.5|6939.7|6937.5|6934.7|6946.5|6943.7|6937.5|6934.7|417
1734983700000|2024-12-23 19:55:00|6938.5|6935.7|6941.5|6937.7|6941.5|6938.7|6935.5|6932.7|462
1734984000000|2024-12-23 20:00:00|6940.6|6937.8|6941.5|6938.7|6943.5|6940.7|6939.6|6936.7|276
1734984300000|2024-12-23 20:05:00|6940.6|6937.7|6938.5|6935.7|6944.6|6941.8|6938.5|6935.7|345
1734984600000|2024-12-23 20:10:00|6938.6|6935.8|6938.7|6935.9|6942.6|6939.7|6938.5|6935.7|711
1734984900000|2024-12-23 20:15:00|6939.7|6936.9|6930.7|6927.9|6939.7|6936.9|6929.7|6925.9|354
1734985200000|2024-12-23 20:20:00|6931.6|6928.8|6932.7|6928.9|6934.7|6931.9|6931.6|6927.9|167
1734985500000|2024-12-23 20:25:00|6931.7|6929.9|6933.7|6930.9|6934.7|6931.9|6931.7|6928.9|171
1734985800000|2024-12-23 20:30:00|6932.7|6929.9|6936.6|6932.8|6937.7|6934.8|6932.7|6929.9|126
1734986100000|2024-12-23 20:35:00|6935.6|6933.8|6938.6|6934.8|6940.6|6937.8|6935.6|6932.8|799
1734986400000|2024-12-23 20:40:00|6937.7|6934.9|6935.7|6932.9|6938.7|6935.9|6935.7|6932.8|192
1734986700000|2024-12-23 20:45:00|6936.6|6933.8|6938.7|6935.9|6940.7|6937.9|6936.6|6932.9|193
1734987000000|2024-12-23 20:50:00|6938.8|6936|6942.6|6939.8|6942.7|6939.9|6938.8|6936|229
1734987300000|2024-12-23 20:55:00|6941.7|6938.9|6943.7|6940.9|6945.7|6942.8|6941.6|6938.8|363
1734987600000|2024-12-23 21:00:00|6943.8|6941|6944.6|6941.8|6945.6|6941.9|6943.6|6939.9|115
1734987900000|2024-12-23 21:05:00|6944.7|6940.9|6947.7|6944.9|6948.6|6945.7|6942.7|6939.9|197
1734988200000|2024-12-23 21:10:00|6947.6|6944.8|6949.6|6946.8|6949.6|6946.8|6946.7|6943.8|130
1734988500000|2024-12-23 21:15:00|6949.5|6946.7|6951.6|6947.8|6951.6|6948.8|6948.7|6945.9|196
1734988800000|2024-12-23 21:20:00|6952.5|6948.8|6951.7|6948.9|6953.7|6950.9|6948.6|6945.8|319
1734989100000|2024-12-23 21:25:00|6951.6|6948.8|6952.6|6949.8|6953.6|6949.9|6949.7|6946.8|281
1734989400000|2024-12-23 21:30:00|6952.7|6949.9|6954.6|6951.8|6954.7|6951.9|6952.5|6949.7|221
1734989700000|2024-12-23 21:35:00|6954.7|6951.9|6954.6|6951.8|6954.7|6951.9|6951.6|6948.8|136
1734990000000|2024-12-23 21:40:00|6954.7|6951.9|6957.5|6953.7|6957.7|6954.8|6954.7|6951.8|473
1734990300000|2024-12-23 21:45:00|6956.6|6953.8|6951.5|6948.7|6957.5|6953.8|6950.6|6947.8|336
1734990600000|2024-12-23 21:50:00|6950.5|6947.7|6954.5|6951.7|6954.5|6951.7|6949.6|6946.8|188
1734990900000|2024-12-23 21:55:00|6954.6|6950.8|6951.5|6947.7|6954.6|6951.7|6950.4|6946.7|184
1734994800000|2024-12-23 23:00:00|6946.4|6942.6|6945.4|6942.6|6946.4|6943.6|6943.4|6939.6|176
1734995100000|2024-12-23 23:05:00|6946.4|6942.7|6946.4|6942.6|6946.4|6942.7|6943.5|6940.6|52
1734995400000|2024-12-23 23:10:00|6946.3|6943.5|6946.4|6942.6|6946.4|6943.6|6945.1|6941.8|29
1734995700000|2024-12-23 23:15:00|6945.5|6942.7|6940.4|6936.6|6946.4|6942.7|6938.4|6932.9|217
1734996000000|2024-12-23 23:20:00|6939.4|6936.5|6938.3|6935.5|6942.3|6939.5|6937.3|6934.5|90
1734996300000|2024-12-23 23:25:00|6937.5|6934.7|6941.6|6937.8|6941.6|6937.8|6937.3|6934.5|80
1734996600000|2024-12-23 23:30:00|6941.4|6938.6|6943.3|6939.5|6943.3|6939.5|6941.3|6938.5|20
1734996900000|2024-12-23 23:35:00|6942.4|6939.6|6943.3|6939.5|6943.3|6940|6941.4|6938.5|16
1734997200000|2024-12-23 23:40:00|6942.4|6939.6|6939.3|6936.5|6942.4|6939.6|6937.4|6934.5|54
1734997500000|2024-12-23 23:45:00|6939.4|6935.6|6940.3|6937.5|6940.4|6937.5|6938.4|6935.6|34
1734997800000|2024-12-23 23:50:00|6941.2|6937.4|6942.3|6938.5|6942.3|6938.5|6939.4|6936.5|14
1734998100000|2024-12-23 23:55:00|6942.2|6938.4|6941.3|6938.5|6942.4|6939.5|6940.4|6937.5|24
1734998400000|2024-12-24 00:00:00|6942.2|6939.4|6943.3|6940.5|6944.2|6940.6|6941.4|6938.5|38
1734998700000|2024-12-24 00:05:00|6943.4|6939.6|6943.2|6939.4|6943.4|6940.5|6942.3|6939|29
1734999000000|2024-12-24 00:10:00|6943.3|6939.5|6943.3|6940.5|6944.2|6940.5|6942.4|6939.5|25
1734999300000|2024-12-24 00:15:00|6944.2|6940.4|6945.4|6941.6|6945.4|6942.4|6944.1|6940.4|31
1734999600000|2024-12-24 00:20:00|6945.3|6941.5|6946.4|6942.6|6946.4|6943.6|6945.3|6941.5|44
1734999900000|2024-12-24 00:25:00|6946.3|6943.5|6944.4|6941.6|6946.3|6943.5|6944.4|6941.5|29
1735000200000|2024-12-24 00:30:00|6945.4|6941.5|6943.3|6940.5|6945.4|6941.6|6943.3|6940.5|15
1735000500000|2024-12-24 00:35:00|6942.4|6939.6|6941.3|6938.5|6942.4|6939.6|6939.3|6936.5|50
1735000800000|2024-12-24 00:40:00|6940.4|6937.6|6941.3|6937.5|6941.3|6937.6|6939.4|6936.6|16
1735001100000|2024-12-24 00:45:00|6941.2|6938.4|6943.1|6939.3|6943.2|6940.3|6941.2|6938.4|66
1735001400000|2024-12-24 00:50:00|6942.2|6939.4|6943.2|6940.4|6943.2|6940.4|6942.1|6939.2|26
1735001700000|2024-12-24 00:55:00|6943.4|6940.6|6942.3|6939.5|6945.6|6942.4|6941.3|6937.6|100
1735002000000|2024-12-24 01:00:00|6943.3|6940.5|6949.3|6945.5|6951.3|6948.5|6943.3|6940|643
1735002300000|2024-12-24 01:05:00|6949.4|6946.5|6947.5|6944.7|6950.3|6947.5|6945.5|6942.5|58
1735002600000|2024-12-24 01:10:00|6947.4|6944.6|6948.3|6944.5|6951.3|6948.4|6947.4|6944.5|107
1735002900000|2024-12-24 01:15:00|6947.4|6944.6|6945.2|6942.4|6947.4|6944.6|6941.4|6938.5|103
1735003200000|2024-12-24 01:20:00|6944.4|6941.6|6944.4|6941.6|6947.3|6944.4|6943.4|6940.5|73
1735003500000|2024-12-24 01:25:00|6944.3|6941.5|6944.4|6941.6|6946.3|6943.5|6943.3|6940.4|65
1735003800000|2024-12-24 01:30:00|6944.3|6941.5|6942.4|6939.6|6944.7|6941.6|6941.3|6938.5|57
1735004100000|2024-12-24 01:35:00|6943.3|6939.5|6943.4|6940.6|6944.5|6941.7|6942.4|6939.5|71
1735004400000|2024-12-24 01:40:00|6944.3|6940.5|6944.4|6940.6|6946.3|6942.6|6941.3|6938.5|55
1735004700000|2024-12-24 01:45:00|6943.4|6940.5|6945.3|6941.5|6945.4|6942.5|6942.4|6939.5|27
1735005000000|2024-12-24 01:50:00|6945.2|6942.4|6944.4|6941.6|6946.3|6943.5|6942.4|6938.6|65
1735005300000|2024-12-24 01:55:00|6945.3|6941.5|6939.2|6936.4|6945.3|6941.6|6938.4|6935.5|70
1735005600000|2024-12-24 02:00:00|6940.1|6936.3|6944.2|6941.4|6945.3|6942.4|6939.2|6936.3|78
1735005900000|2024-12-24 02:05:00|6944.3|6940.5|6946.3|6943.5|6948.4|6945.6|6942.3|6939.5|134
1735006200000|2024-12-24 02:10:00|6945.3|6942.5|6955.3|6951.5|6955.3|6952.4|6945.3|6942.5|182
1735006500000|2024-12-24 02:15:00|6954.4|6951.6|6955.3|6952.5|6955.3|6952.5|6952.3|6949.5|76
1735006800000|2024-12-24 02:20:00|6956.2|6953.4|6955.3|6952.5|6957.3|6954.5|6955.3|6952.5|133
1735007100000|2024-12-24 02:25:00|6956.3|6953.4|6960.2|6957.4|6961.2|6958.4|6956.2|6952.5|223
1735007400000|2024-12-24 02:30:00|6960.3|6957.5|6955.3|6952.5|6961.3|6958.5|6955.2|6952.4|102
1735007700000|2024-12-24 02:35:00|6956.2|6953.4|6955.2|6952.4|6957.2|6954.4|6953.2|6950.4|104
1735008000000|2024-12-24 02:40:00|6955.3|6952.5|6953.3|6950.5|6956.3|6953.5|6953.3|6950.4|56
1735008300000|2024-12-24 02:45:00|6953.2|6950.4|6947.3|6944.5|6954.2|6951.4|6947.2|6943.4|155
1735008600000|2024-12-24 02:50:00|6947.2|6944.4|6942.2|6939.4|6949.4|6946.5|6940.3|6937.4|123
1735008900000|2024-12-24 02:55:00|6942.3|6938.4|6944.2|6941.4|6945.3|6942.5|6942.3|6938.4|95
1735009200000|2024-12-24 03:00:00|6945.1|6942.3|6945.1|6942.3|6945.2|6942.4|6943.1|6940|38
1735009500000|2024-12-24 03:05:00|6945.2|6941.4|6943.2|6939.4|6945.3|6942.5|6942.1|6939.3|32
1735009800000|2024-12-24 03:10:00|6943.1|6940.3|6942.3|6939.5|6944.2|6940.6|6941.2|6938.4|57
1735010100000|2024-12-24 03:15:00|6942.2|6939.4|6941.1|6938.3|6942.3|6939.4|6936.2|6933.4|86
1735010400000|2024-12-24 03:20:00|6941.2|6938.4|6942.1|6939.3|6944.2|6941.3|6940.3|6937.4|41
1735010700000|2024-12-24 03:25:00|6943|6939.2|6941.3|6938.5|6943.3|6940.5|6941.2|6938.4|39
1735011000000|2024-12-24 03:30:00|6941.2|6938.4|6936.3|6933.5|6941.4|6938.5|6933.4|6930.1|266
1735011300000|2024-12-24 03:35:00|6936.4|6932.6|6936.3|6933.5|6939.2|6935.6|6935.3|6932.4|95
1735011600000|2024-12-24 03:40:00|6937.1|6934.3|6937.3|6933.5|6939.3|6936.5|6936.2|6933.4|78
1735011900000|2024-12-24 03:45:00|6936.3|6934.4|6934.3|6930.5|6937.3|6934.5|6932.3|6929.5|119
1735012200000|2024-12-24 03:50:00|6933.4|6930.6|6936.3|6932.5|6937.3|6934.5|6933.3|6930.5|69
1735012500000|2024-12-24 03:55:00|6935.4|6932.6|6932.3|6929.5|6935.4|6932.6|6931.3|6928.5|96
1735012800000|2024-12-24 04:00:00|6933.3|6928.5|6934.3|6930.5|6934.3|6931.4|6931.3|6928.5|145
1735013100000|2024-12-24 04:05:00|6933.4|6930.6|6936.2|6933.4|6937.3|6934.4|6933.3|6930.5|74
1735013400000|2024-12-24 04:10:00|6936.3|6933.5|6939.3|6936.5|6940.3|6937.4|6936.2|6933.4|121
1735013700000|2024-12-24 04:15:00|6940.2|6937.4|6942.2|6939.4|6943.2|6940.4|6939.2|6936.4|96
1735014000000|2024-12-24 04:20:00|6942.3|6939.5|6948.2|6945.4|6949.3|6946.4|6942.3|6939.5|182
1735014300000|2024-12-24 04:25:00|6948.1|6945.3|6943.1|6939.3|6949.3|6946.4|6939.2|6936.4|434
1735014600000|2024-12-24 04:30:00|6942.2|6939.4|6945.3|6941.5|6949.3|6946.4|6942.2|6939.3|373
1735014900000|2024-12-24 04:35:00|6945.2|6942.4|6948.2|6945.4|6949.2|6946.4|6943.2|6940.4|126
1735015200000|2024-12-24 04:40:00|6948.3|6944.5|6946.2|6943.4|6948.3|6945.4|6945.3|6942.4|50
1735015500000|2024-12-24 04:45:00|6947.1|6943.3|6945.2|6942.4|6947.3|6944.4|6944.3|6941.5|79
1735015800000|2024-12-24 04:50:00|6945.3|6942.5|6947.3|6943.5|6948.7|6945.4|6944.3|6941.4|398
1735016100000|2024-12-24 04:55:00|6946.4|6943.6|6947.2|6943.4|6947.3|6944.4|6945.3|6942.4|28
1735016400000|2024-12-24 05:00:00|6947.3|6943.5|6946.3|6943.5|6949.3|6946.4|6946.2|6943.1|70
1735016700000|2024-12-24 05:05:00|6947.2|6944.4|6947.3|6943.5|6947.3|6944.4|6946.2|6943|21
1735017000000|2024-12-24 05:10:00|6947.2|6944.4|6948.3|6945.5|6949.3|6945.5|6947.2|6944.4|29
1735017300000|2024-12-24 05:15:00|6949.3|6946.4|6949.2|6946.4|6949.3|6946.5|6947.2|6944.4|63
1735017600000|2024-12-24 05:20:00|6948.3|6945.5|6944.2|6941.4|6949.3|6946.4|6943.8|6940.5|76
1735017900000|2024-12-24 05:25:00|6945.1|6942.3|6948.2|6945.4|6949.3|6946.4|6945.1|6942.3|83
1735018200000|2024-12-24 05:30:00|6947.2|6944.4|6948.2|6945.4|6948.2|6945.4|6943.2|6940.4|144
1735018500000|2024-12-24 05:35:00|6949.2|6946.4|6952.2|6949.4|6953.1|6950.3|6947.2|6943.9|125
1735018800000|2024-12-24 05:40:00|6951.2|6948.4|6951.2|6948.4|6952.2|6949.4|6950.2|6947.4|52
1735019100000|2024-12-24 05:45:00|6950.2|6947.4|6952.2|6949.4|6954.2|6951.4|6950.2|6947.4|107
1735019400000|2024-12-24 05:50:00|6951.2|6948.4|6950.1|6947.3|6952.2|6949.4|6949.2|6946.3|44
1735019700000|2024-12-24 05:55:00|6951.1|6946.8|6948.1|6945.3|6951.1|6947.3|6947.2|6944.3|56
1735020000000|2024-12-24 06:00:00|6948.2|6944.4|6947.1|6944.3|6948.2|6945.3|6944.1|6941.3|54
1735020300000|2024-12-24 06:05:00|6946.1|6943.3|6948.1|6945.3|6949.1|6945.4|6946.1|6943.3|31
1735020600000|2024-12-24 06:10:00|6949.1|6944.3|6948.1|6945.3|6949.1|6945.3|6946.1|6942.4|59
1735020900000|2024-12-24 06:15:00|6947.2|6944.3|6950|6947.2|6950.5|6947.2|6947|6943.9|61
1735021200000|2024-12-24 06:20:00|6950.1|6947.3|6954|6951.2|6954.5|6951.2|6949.3|6946.5|143
1735021500000|2024-12-24 06:25:00|6953.9|6950.2|6950.1|6946.3|6953.9|6950.2|6949|6945.4|159
1735021800000|2024-12-24 06:30:00|6950|6946.2|6947.1|6944.3|6951|6948.2|6946.1|6942.4|123
1735022100000|2024-12-24 06:35:00|6947.2|6943.4|6951.2|6947.4|6952.1|6949.3|6947.1|6943.4|91
1735022400000|2024-12-24 06:40:00|6950.2|6947.3|6949.1|6946.3|6951.2|6948.3|6947.1|6944.2|84
1735022700000|2024-12-24 06:45:00|6950|6946.2|6951.1|6948.3|6952.2|6949.3|6949|6946.2|43
1735023000000|2024-12-24 06:50:00|6951.2|6947.4|6947.1|6944.3|6952.2|6949.3|6946|6943.2|99
1735023300000|2024-12-24 06:55:00|6947.9|6945.1|6946.1|6943.3|6949.2|6946.3|6946.1|6943.3|62
1735023600000|2024-12-24 07:00:00|6947|6943.2|6952.2|6949.4|6953.2|6950.4|6945.2|6942.3|301
1735023900000|2024-12-24 07:05:00|6953|6950.2|6955.2|6951.4|6957.2|6954.4|6952.2|6949.3|186
1735024200000|2024-12-24 07:10:00|6956.1|6952.4|6955.2|6951.4|6956.2|6953.3|6953.1|6949.4|79
1735024500000|2024-12-24 07:15:00|6955.1|6952.3|6958.2|6954.4|6960.2|6957.4|6955.1|6951.4|152
1735024800000|2024-12-24 07:20:00|6957.2|6954.3|6956.1|6952.3|6959.6|6956.3|6955.1|6952.3|55
1735025100000|2024-12-24 07:25:00|6955.2|6952.4|6952.1|6949.3|6957.1|6954.3|6951.1|6948.3|89
1735025400000|2024-12-24 07:30:00|6953|6949.2|6951.1|6948.3|6956|6952.3|6949.1|6946.3|145
1735025700000|2024-12-24 07:35:00|6951|6948.2|6953.1|6950.3|6954.1|6951.3|6950.1|6947.3|86
1735026000000|2024-12-24 07:40:00|6954.1|6951.3|6958.1|6954.3|6958.1|6955.2|6954.1|6950.3|115
1735026300000|2024-12-24 07:45:00|6957.2|6954.4|6955.1|6952.3|6957.2|6954.4|6955|6952.2|45
1735026600000|2024-12-24 07:50:00|6955|6951.2|6954.1|6951.3|6957.1|6953.4|6954|6951.2|71
1735026900000|2024-12-24 07:55:00|6954|6951.2|6959|6956.2|6961.1|6958.2|6953.1|6950.2|176
1735027200000|2024-12-24 08:00:00|6959.1|6955.3|6972|6969.2|6972|6969.2|6959|6955.3|636
1735027500000|2024-12-24 08:05:00|6972.8|6970|6972.8|6970|6975.9|6973.1|6971.8|6968.6|446
1735027800000|2024-12-24 08:10:00|6973.8|6970.9|6974.8|6971|6976.9|6974|6973.7|6970.9|322
1735028100000|2024-12-24 08:15:00|6973.9|6971.1|6972.8|6970|6973.9|6971.1|6968.9|6966|441
1735028400000|2024-12-24 08:20:00|6972.7|6969|6968.9|6966.1|6972.8|6970|6966.9|6964|181
1735028700000|2024-12-24 08:25:00|6969.8|6967|6962.8|6959|6971.8|6969|6960|6957|700
1735029000000|2024-12-24 08:30:00|6961.8|6959.9|6969.7|6965.9|6970.5|6967|6961.8|6959.9|453
1735029300000|2024-12-24 08:35:00|6969.8|6966|6961.8|6959|6969.8|6966.9|6961.8|6959|295
1735029600000|2024-12-24 08:40:00|6962.8|6959.9|6962.8|6959|6963.8|6961|6956.8|6954|277
1735029900000|2024-12-24 08:45:00|6963.8|6960|6964.7|6960.9|6966.8|6964|6962.8|6960|346
1735030200000|2024-12-24 08:50:00|6964.8|6961.9|6966.7|6963.9|6970.7|6967.4|6963.7|6960.9|398
1735030500000|2024-12-24 08:55:00|6967.6|6964.8|6969.7|6966.9|6970.7|6967.9|6964.8|6961.9|231
1735030800000|2024-12-24 09:00:00|6969.8|6965.9|6967.7|6963.9|6973.6|6970.8|6965.8|6962.9|464
1735031100000|2024-12-24 09:05:00|6966.8|6964|6971.6|6968.8|6973.7|6970.8|6966.8|6963.9|180
1735031400000|2024-12-24 09:10:00|6971.7|6968.9|6970.7|6966.9|6972.7|6969.8|6966.7|6963.9|177
1735031700000|2024-12-24 09:15:00|6969.8|6967|6970.7|6967.9|6971.7|6968.4|6968.6|6965.8|193
1735032000000|2024-12-24 09:20:00|6971.6|6967.8|6974.6|6971.8|6975.8|6972.9|6970.2|6966.9|307
1735032300000|2024-12-24 09:25:00|6975.6|6971.9|6974.6|6970.8|6977.7|6974.9|6972.6|6969.7|202
1735032600000|2024-12-24 09:30:00|6974.7|6970.9|6963.8|6961|6974.7|6971.9|6962.9|6959.9|342
1735032900000|2024-12-24 09:35:00|6963.7|6960.9|6964.7|6961.9|6967.2|6964|6960.8|6957.9|269
1735033200000|2024-12-24 09:40:00|6965.6|6962.8|6965.8|6963|6968.8|6966|6964.8|6961.9|147
1735033500000|2024-12-24 09:45:00|6966.7|6962.9|6966.7|6962.9|6967.8|6965|6964.7|6961.9|228
1735033800000|2024-12-24 09:50:00|6966.6|6963.8|6963.8|6961|6966.7|6963.8|6959.6|6956.8|232
1735034100000|2024-12-24 09:55:00|6964.6|6961.8|6963.7|6960.9|6967.7|6964.9|6960.7|6957.9|236
1735034400000|2024-12-24 10:00:00|6963.8|6960|6954.7|6950.9|6963.8|6960|6950.8|6948|582
1735034700000|2024-12-24 10:05:00|6954.8|6951|6959.8|6956|6959.8|6957|6953.9|6951|192
1735035000000|2024-12-24 10:10:00|6958.9|6956.1|6958.8|6956|6962.8|6960|6955.9|6953|181
1735035300000|2024-12-24 10:15:00|6957.9|6955.1|6966.8|6964|6967.7|6964|6955.9|6953|340
1735035600000|2024-12-24 10:20:00|6967.7|6963.9|6975.7|6972.9|6975.7|6972.9|6966.7|6962.9|451
1735035900000|2024-12-24 10:25:00|6976.6|6973.8|6973.7|6970.9|6976.7|6973.9|6971.7|6968.9|247
1735036200000|2024-12-24 10:30:00|6972.7|6969.9|6974.7|6971.9|6975.7|6972.8|6970.6|6967.4|240
1735036500000|2024-12-24 10:35:00|6975.7|6972.8|6973.6|6970.8|6976.7|6973.8|6972.6|6969.8|143
1735036800000|2024-12-24 10:40:00|6974.6|6971.8|6970.7|6967.9|6975.6|6972.3|6970.7|6967.8|135
1735037100000|2024-12-24 10:45:00|6971.6|6967.8|6974.6|6971.8|6975.6|6972.8|6970.6|6967.8|146
1735037400000|2024-12-24 10:50:00|6975.6|6972.7|6978.5|6975.7|6978.7|6975.9|6974.7|6971.4|178
1735037700000|2024-12-24 10:55:00|6978.6|6975.8|6983.5|6979.7|6984.5|6980.7|6978.5|6975.7|350
1735038000000|2024-12-24 11:00:00|6982.6|6980.7|6987.5|6984.7|6989.5|6986.7|6982.5|6979.7|534
1735038300000|2024-12-24 11:05:00|6987.6|6984.8|6979.5|6976.7|6988.6|6985.8|6978.6|6975.8|336
1735038600000|2024-12-24 11:10:00|6980.5|6977.6|6983.6|6980.8|6988.5|6984.8|6978.5|6974.9|398
1735038900000|2024-12-24 11:15:00|6983.7|6980.9|6985.6|6981.8|6986.4|6983.6|6983.6|6980.7|174
1735039200000|2024-12-24 11:20:00|6984.7|6981.9|6987.4|6984.6|6991.5|6988.2|6983.6|6980.8|247
1735039500000|2024-12-24 11:25:00|6987.5|6983.7|6984.5|6981.7|6988.6|6985.7|6982.6|6979.7|222
1735039800000|2024-12-24 11:30:00|6985.5|6981.8|6982.5|6979.7|6985.5|6981.8|6980.4|6977.5|180
1735040100000|2024-12-24 11:35:00|6982.6|6978.8|6985.6|6982.8|6986.6|6983.8|6977.6|6974.8|201
1735040400000|2024-12-24 11:40:00|6986.6|6983.7|6979.6|6976.8|6988.6|6985.7|6979.6|6976.8|198
1735040700000|2024-12-24 11:45:00|6980.6|6976.9|6979.5|6976.7|6984.5|6980.8|6978.5|6975.6|145
1735041000000|2024-12-24 11:50:00|6979.6|6976.8|6980.6|6977.8|6988.6|6985.7|6979.5|6975.8|199
1735041300000|2024-12-24 11:55:00|6981.5|6977.7|6974.5|6970.7|6982|6978.7|6973.6|6970.7|256
1735041600000|2024-12-24 12:00:00|6973.6|6970.8|6965.6|6962.8|6974.6|6971.8|6965.6|6962.8|569
1735041900000|2024-12-24 12:05:00|6965.5|6962.7|6945.6|6942.8|6965.7|6962.9|6945.6|6942.8|597
1735042200000|2024-12-24 12:10:00|6946.6|6943.8|6947.6|6944.8|6953.6|6950.8|6944.6|6940.8|560
1735042500000|2024-12-24 12:15:00|6948.5|6945.7|6955.6|6951.8|6957.6|6953.8|6946.6|6943.8|281
1735042800000|2024-12-24 12:20:00|6954.6|6952.8|6970.5|6967.7|6971.9|6968.7|6953.6|6950.8|773
1735043100000|2024-12-24 12:25:00|6971.5|6968.6|6969.5|6966.7|6983.4|6980.6|6965.5|6961.7|1057
1735043400000|2024-12-24 12:30:00|6969.4|6966.6|6951.5|6947.7|6972.4|6969.6|6949.5|6946.7|840
1735043700000|2024-12-24 12:35:00|6950.5|6948.6|6958.5|6955.7|6960.5|6957.7|6949.5|6946.6|832
1735044000000|2024-12-24 12:40:00|6959.3|6956.5|6966.3|6963.5|6975.9|6973.1|6955.6|6952.6|1749
1735044300000|2024-12-24 12:45:00|6967.2|6963.4|6968.3|6965.5|6970.4|6967.5|6963.4|6960.5|247
1735044600000|2024-12-24 12:50:00|6968.4|6965.6|6976.2|6973.4|6976.3|6973.5|6967.4|6964.6|318
1735044900000|2024-12-24 12:55:00|6976.3|6972.5|6974.3|6971.5|6976.3|6973.4|6966.3|6963.4|268
1735045200000|2024-12-24 13:00:00|6973.4|6970.5|6967.3|6964.5|6974.3|6971.5|6967.3|6964.5|449
1735045500000|2024-12-24 13:05:00|6966.4|6963.6|6968.3|6965.5|6972.3|6969.5|6966.3|6963.5|332
1735045800000|2024-12-24 13:10:00|6968.2|6965.4|6966.2|6963.4|6968.3|6965.5|6962.3|6959.5|464
1735046100000|2024-12-24 13:15:00|6965.3|6962.5|6967.2|6964.4|6967.2|6964.4|6959.2|6956.4|487
1735046400000|2024-12-24 13:20:00|6966.3|6963.4|6971.2|6968.4|6972.3|6969.4|6960.3|6957.5|812
1735046700000|2024-12-24 13:25:00|6970.2|6967.4|6973.2|6970.4|6976.2|6973.4|6970.2|6967.4|453
1735047000000|2024-12-24 13:30:00|6972.2|6969.4|6974.1|6970.3|6974.2|6970.9|6969.1|6966.3|414
1735047300000|2024-12-24 13:35:00|6974.2|6971.3|6978|6975.2|6983|6980.2|6973.1|6970.3|1111
1735047600000|2024-12-24 13:40:00|6978.1|6974.3|6982.1|6979.3|6982.1|6979.3|6977.1|6974.3|313
1735047900000|2024-12-24 13:45:00|6982|6979.2|6983|6979.2|6988.1|6985.3|6980|6977.2|1063
1735048200000|2024-12-24 13:50:00|6982.2|6980.2|6977|6974.2|6983|6980.2|6976|6973.2|802
1735048500000|2024-12-24 13:55:00|6978|6973.2|6990|6986.2|6990|6986.2|6975|6972.2|637
1735048800000|2024-12-24 14:00:00|6989.9|6987.1|7019.7|7016.9|7022.6|7019.8|6989|6986.2|4926
1735049100000|2024-12-24 14:05:00|7018.9|7016.1|7017.8|7015|7021.8|7018.9|7008.8|7006|1977
1735049400000|2024-12-24 14:10:00|7018.7|7014.9|7001.9|6999.1|7020.8|7018|7001.9|6999.1|1901
1735049700000|2024-12-24 14:15:00|7001.1|6998.3|7012.8|7010|7015.8|7013|6997.9|6995.1|1376
1735050000000|2024-12-24 14:20:00|7012.7|7009.9|7003.8|7000|7014.7|7011.9|7001.8|6999|1063
1735050300000|2024-12-24 14:25:00|7004.6|7001|7005.8|7003|7008.8|7006|6999.3|6996|838
1735050600000|2024-12-24 14:30:00|7004.8|7002|6989.8|6986|7005.8|7003|6985.9|6983.1|2335
1735050900000|2024-12-24 14:35:00|6988.9|6986.1|6990.8|6988|6991.8|6989|6977.9|6975|1284
1735051200000|2024-12-24 14:40:00|6990.7|6987.9|7006.8|7004|7009.8|7006.9|6989.8|6986.9|1075
1735051500000|2024-12-24 14:45:00|7006.7|7003.9|6998.7|6995.9|7006.8|7004|6994.9|6991.6|648
1735051800000|2024-12-24 14:50:00|6997.9|6995.1|6998.7|6995.9|7000.8|6998|6993.8|6991|1014
1735052100000|2024-12-24 14:55:00|6998.8|6996|6999.8|6997|7002.7|6999|6994.8|6992|681
1735052400000|2024-12-24 15:00:00|7000.7|6996.9|7005.9|7003.1|7010.8|7007.8|6996.9|6993.2|1587
1735052700000|2024-12-24 15:05:00|7006.8|7004|7012.7|7009.9|7013.8|7011|7006.8|7004|747
1735053000000|2024-12-24 15:10:00|7012.8|7009|7022.7|7019.9|7022.8|7019.9|7012.7|7008.9|1250
1735053300000|2024-12-24 15:15:00|7022.8|7020|7019.8|7017|7022.9|7020.1|7016.3|7013|1197
1735053600000|2024-12-24 15:20:00|7020.7|7017.9|7027.8|7025|7028.8|7025.9|7018.7|7015.9|1134
1735053900000|2024-12-24 15:25:00|7028.7|7024.9|7027.8|7025|7030.8|7027.9|7023.9|7021.1|1024
1735054200000|2024-12-24 15:30:00|7027.7|7024.9|7034.8|7032|7035.8|7032.1|7026.9|7023.6|1084
1735054500000|2024-12-24 15:35:00|7034.7|7031.9|7029.9|7027.1|7035.5|7032.7|7023.9|7021.1|1412
1735054800000|2024-12-24 15:40:00|7030.9|7027.6|7027.8|7025|7031.8|7029|7023.9|7021.1|920
1735055100000|2024-12-24 15:45:00|7026.9|7024.1|7024.8|7021|7027.8|7024.9|7022.7|7019.5|594
1735055400000|2024-12-24 15:50:00|7023.8|7021.9|7012.8|7010|7024.8|7021.9|7011.8|7009|1034
1735055700000|2024-12-24 15:55:00|7013.7|7010.9|7011.8|7009|7014.8|7012|7007.9|7005.1|721
1735056000000|2024-12-24 16:00:00|7011.9|7008.1|7008.8|7006|7011.9|7009|7006|7003.1|694
1735056300000|2024-12-24 16:05:00|7008.9|7006.1|7014.7|7011.9|7015.1|7011.9|7005.8|7002.9|926
1735056600000|2024-12-24 16:10:00|7015.7|7012.9|7013.6|7010.8|7016.2|7012.9|7005.7|7002.9|701
1735056900000|2024-12-24 16:15:00|7012.6|7009.8|7024.7|7020.9|7024.7|7021.9|7012.6|7009.8|1190
1735057200000|2024-12-24 16:20:00|7024.6|7021.8|7022.7|7019.9|7027.6|7024.8|7019.7|7016.8|687
1735057500000|2024-12-24 16:25:00|7023.6|7020.8|7024.8|7022|7026.7|7023.4|7019.7|7016.8|949
1735057800000|2024-12-24 16:30:00|7024.7|7021.9|7022.7|7019.9|7029.8|7026.9|7020.8|7018|918
1735058100000|2024-12-24 16:35:00|7022.8|7020|7025.8|7023|7027.8|7024.9|7020.9|7017.7|1286
1735058400000|2024-12-24 16:40:00|7025.9|7023.1|7026.7|7023.9|7027.8|7025|7022.8|7019.9|655
1735058700000|2024-12-24 16:45:00|7026.6|7023.8|7027.7|7024.9|7031.7|7028.9|7023.8|7020.9|880
1735059000000|2024-12-24 16:50:00|7028.5|7025.7|7018.8|7016|7029.7|7026.9|7017.8|7014.9|613
1735059300000|2024-12-24 16:55:00|7017.8|7015|7018.7|7015.9|7020.6|7017.8|7012.8|7010|486
1735059600000|2024-12-24 17:00:00|7018.6|7015.8|7006.7|7003.9|7018.6|7015.8|7005.7|7002.9|627
1735059900000|2024-12-24 17:05:00|7007.6|7003.8|7010.7|7007.9|7011.8|7009|7004.6|7001.8|840
1735060200000|2024-12-24 17:10:00|7010.6|7007.8|7005.7|7002.9|7013.1|7009.8|7004.8|7001.9|793
1735060500000|2024-12-24 17:15:00|7005.8|7003|7011.7|7007.9|7012.7|7009.8|7005.7|7002.9|301
1735060800000|2024-12-24 17:20:00|7011.6|7008.8|7014.7|7011.9|7015.7|7012.8|7005.7|7002.8|475
1735061100000|2024-12-24 17:25:00|7015.6|7011.8|7007.7|7004.9|7015.7|7012|7007.6|7003.9|343
1735061400000|2024-12-24 17:30:00|7006.8|7004|7000.7|6997.9|7007.7|7004.9|6999.7|6996.9|604
1735061700000|2024-12-24 17:35:00|6999.8|6997|6996.7|6993.9|7000.7|6997.8|6994.7|6991.9|671
1735062000000|2024-12-24 17:40:00|6996.6|6993.8|6996.6|6993.8|6999.6|6995.8|6994.7|6991.8|420
1735062300000|2024-12-24 17:45:00|6997.5|6994.7|6996.6|6993.8|6997.6|6994.8|6993.6|6990.8|451
1735062600000|2024-12-24 17:50:00|6995.6|6992.8|6993.6|6990.8|6998.5|6995.7|6991.7|6988.8|612
1735062900000|2024-12-24 17:55:00|6993.5|6989.8|6996.6|6993.8|7000.6|6997.8|6992.7|6989.8|1070
1735063200000|2024-12-24 18:00:00|6994.8|6992|6995.8|6993|6996.8|6993.9|6991|6988|1128
1735063500000|2024-12-24 18:05:00|6996.7|6992.9|6996.9|6993.1|7001.8|6999|6995.3|6992|480
1735063800000|2024-12-24 18:10:00|6995.9|6993|6997.7|6994.9|6998.6|6995.7|6992.9|6990|896
1735064100000|2024-12-24 18:15:00|6997.6|6994.8|6996.9|6993.1|7001.6|6998.8|6995.7|6992.8|469
1735064400000|2024-12-24 18:20:00|6996.8|6993|6987.7|6984.9|6998.3|6995.1|6982.9|6980|814
1735064700000|2024-12-24 18:25:00|6988.6|6984.8|6997.9|6995.1|7012.3|7009.1|6983.9|6981|3408
1735065000000|2024-12-24 18:30:00|6998|6994.2|7003.8|7000|7005.8|7002.1|6997|6994.2|857
1735065300000|2024-12-24 18:35:00|7003.7|6999.9|7014.5|7011.7|7014.5|7011.7|7001.9|6998.1|300
1735065600000|2024-12-24 18:40:00|7015.4|7012.6|7010.7|7006.9|7016.7|7013.9|7008.6|7005.8|300
1735167600000|2024-12-25 23:00:00|7014.9|7012.1|7012.7|7009.9|7020.8|7016.8|7011.4|7007.6|173
1735167900000|2024-12-25 23:05:00|7014.4|7010.6|7015.8|7013|7017.9|7014.3|7012.7|7009.8|50
1735168200000|2024-12-25 23:10:00|7016.7|7012.9|7014.7|7011.9|7016.9|7013.9|7014.7|7011.8|42
1735168500000|2024-12-25 23:15:00|7014.8|7011|7014.7|7011.9|7016.8|7013|7013.8|7010.1|41
1735168800000|2024-12-25 23:20:00|7015.7|7012.1|7015.8|7013|7021.8|7018|7014.8|7011.1|90
1735169100000|2024-12-25 23:25:00|7016.7|7012.9|7019|7015.2|7019.3|7016|7015|7011.2|25
1735169400000|2024-12-25 23:30:00|7018.9|7015.1|7014.7|7011.9|7018.9|7015.1|7014.6|7011.8|34
1735169700000|2024-12-25 23:35:00|7013.9|7010.9|7010.7|7007.9|7014.7|7011.1|7010.7|7007.9|32
1735170000000|2024-12-25 23:40:00|7011.7|7008.9|7011.7|7007.9|7013.8|7010|7010.8|7007.9|29
1735170300000|2024-12-25 23:45:00|7011.6|7008.8|7013.7|7009.9|7013.7|7009.9|7011.6|7008.8|9
1735170600000|2024-12-25 23:50:00|7013.6|7010.8|7013.9|7011.1|7014.8|7011.9|7013.6|7010.8|19
1735170900000|2024-12-25 23:55:00|7014.8|7011|7014.7|7010.9|7016.9|7014|7013.7|7010.9|36
1735171200000|2024-12-26 00:00:00|7014.8|7011|7016.7|7012.9|7016.7|7012.9|7014.7|7010.9|39
1735171500000|2024-12-26 00:05:00|7016.6|7012.8|7015.7|7011.9|7016.8|7013.9|7015.6|7011.8|22
1735171800000|2024-12-26 00:10:00|7014.8|7012|7015.7|7012.9|7015.7|7012.9|7014.7|7011.8|12
1735172100000|2024-12-26 00:15:00|7015.6|7012.8|7015.6|7012.8|7015.8|7012.9|7015.6|7011.9|8
1735172400000|2024-12-26 00:20:00|7015.7|7011.9|7015.6|7012.8|7015.7|7012.9|7014.8|7011.9|18
1735172700000|2024-12-26 00:25:00|7015|7011.2|7013.8|7010|7015|7011.2|7012.8|7009.9|63
1735173000000|2024-12-26 00:30:00|7013.9|7011|7011.8|7009|7013.9|7011|7011.8|7008.1|56
1735173300000|2024-12-26 00:35:00|7011.9|7009.1|7016.9|7013.1|7016.9|7014|7011.9|7009.1|50
1735173600000|2024-12-26 00:40:00|7015.9|7013|7016.8|7014|7019.9|7016.6|7015.9|7012.6|66
1735173900000|2024-12-26 00:45:00|7017.9|7014.1|7020.8|7018|7020.8|7018|7017.7|7014|87
1735174200000|2024-12-26 00:50:00|7020.9|7017.1|7019.8|7017|7020.9|7017.9|7019.7|7016.1|74
1735174500000|2024-12-26 00:55:00|7020.7|7016.9|7019.8|7016|7020.8|7017.9|7019.7|7016|61
1735174800000|2024-12-26 01:00:00|7020.7|7017|7020.7|7016.9|7026.8|7024|7018.6|7015.8|431
1735175100000|2024-12-26 01:05:00|7019.8|7017|7017.8|7015|7019.9|7017|7016.7|7013.9|141
1735175400000|2024-12-26 01:10:00|7017.7|7014.9|7020.8|7017|7021.8|7018.8|7016.8|7013.9|53
1735175700000|2024-12-26 01:15:00|7020.6|7016.8|7019.6|7016.8|7020.8|7018|7017.6|7014.5|67
1735176000000|2024-12-26 01:20:00|7020.6|7017.7|7020.7|7017.9|7021.9|7018.9|7018.7|7015.8|33
1735176300000|2024-12-26 01:25:00|7021.6|7017.8|7024.6|7020.8|7024.6|7020.9|7019.6|7016.8|58
1735176600000|2024-12-26 01:30:00|7024.7|7021.8|7022.7|7019.9|7025.6|7022.7|7020.7|7017.4|57
1735176900000|2024-12-26 01:35:00|7023.6|7019.8|7019.6|7015.8|7024.8|7021.9|7017.5|7013.8|49
1735177200000|2024-12-26 01:40:00|7019.5|7016.7|7017.7|7014.9|7019.8|7016.9|7015.8|7012.9|80
1735177500000|2024-12-26 01:45:00|7018.7|7015.9|7018.8|7015|7020.8|7017|7016.7|7013.8|57
1735177800000|2024-12-26 01:50:00|7018.7|7015.9|7016.7|7013.9|7018.8|7015.9|7015.8|7012.9|54
1735178100000|2024-12-26 01:55:00|7016.8|7013|7019.6|7016.8|7020.6|7017.8|7015.8|7012.9|141
1735178400000|2024-12-26 02:00:00|7020.4|7017.6|7019.5|7016.7|7020.6|7017.8|7018.5|7015.6|46
1735178700000|2024-12-26 02:05:00|7020.3|7017.5|7023.5|7020.7|7026.6|7023.7|7020.3|7017.5|198
1735179000000|2024-12-26 02:10:00|7024.4|7021.6|7025.5|7022.7|7026.6|7023.7|7023.5|7020.6|73
1735179300000|2024-12-26 02:15:00|7025.6|7021.8|7018.5|7015.7|7025.6|7022.7|7018.4|7015.6|151
1735179600000|2024-12-26 02:20:00|7018.4|7015.6|7017.5|7014.7|7018.5|7015.6|7013.4|7009.7|110
1735179900000|2024-12-26 02:25:00|7017.6|7014.8|7017.5|7013.7|7018.5|7014.8|7016.5|7013.6|25
1735180200000|2024-12-26 02:30:00|7017.4|7014.6|7018.5|7015.7|7020.7|7017.7|7017.4|7014.6|71
1735180500000|2024-12-26 02:35:00|7019.4|7015.6|7015.5|7012.7|7019.5|7016.7|7014.5|7011.5|61
1735180800000|2024-12-26 02:40:00|7016.3|7012.5|7013.4|7010.6|7016.5|7012.7|7011.4|7007.8|151
1735181100000|2024-12-26 02:45:00|7015.4|7011.6|7017.6|7014.8|7017.6|7014.8|7014.9|7011.6|64
1735181400000|2024-12-26 02:50:00|7018.3|7015.5|7018.5|7015.7|7019.5|7016.6|7017.4|7014.1|29
1735181700000|2024-12-26 02:55:00|7018.4|7015.6|7018.5|7015.7|7019.5|7016.6|7015.4|7012.6|56
1735182000000|2024-12-26 03:00:00|7019.4|7015.6|7022.4|7019.6|7024.6|7021.7|7019.3|7015.6|109
1735182300000|2024-12-26 03:05:00|7021.6|7018.8|7025.5|7021.7|7025.5|7022.6|7021.5|7018.6|52
1735182600000|2024-12-26 03:10:00|7024.5|7022.5|7027.4|7024.6|7028.5|7025.5|7024.5|7021.7|175
1735182900000|2024-12-26 03:15:00|7027.2|7024.4|7030.4|7027.6|7030.4|7027.6|7026.4|7023.6|63
1735183200000|2024-12-26 03:20:00|7032|7029.2|7037.4|7034.6|7037.4|7034.6|7030.4|7027.5|243
1735183500000|2024-12-26 03:25:00|7036.6|7033.8|7031.5|7028.7|7037.8|7034.6|7030.4|7027.6|202
1735183800000|2024-12-26 03:30:00|7030.7|7027.9|7029.4|7026.6|7031.5|7028.6|7027.5|7024.6|100
1735184100000|2024-12-26 03:35:00|7029.5|7026.7|7030.4|7027.6|7033.4|7029.7|7028.5|7025.6|122
1735184400000|2024-12-26 03:40:00|7030.5|7026.6|7031.4|7028.6|7032.5|7029.7|7030.4|7026.6|65
1735184700000|2024-12-26 03:45:00|7031.5|7028.7|7031.3|7028.5|7032.5|7029.7|7030.4|7027.6|53
1735185000000|2024-12-26 03:50:00|7031.4|7027.6|7033.4|7029.6|7033.4|7029.7|7031.3|7027.6|45
1735185300000|2024-12-26 03:55:00|7032.4|7028.7|7028.4|7025.6|7032.5|7029.6|7028.4|7025.6|40
1735185600000|2024-12-26 04:00:00|7028.5|7025.7|7029.3|7025.5|7029.4|7026.6|7026.5|7023.7|56
1735185900000|2024-12-26 04:05:00|7029.1|7026.3|7028.4|7025.6|7029.5|7026.6|7028.4|7025.5|19
1735186200000|2024-12-26 04:10:00|7028.5|7024.7|7026.4|7023.6|7028.5|7025.5|7025.6|7022.7|42
1735186500000|2024-12-26 04:15:00|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7024.4|7021.6|53
1735186800000|2024-12-26 04:20:00|7026.4|7023.6|7025.3|7022.5|7026.5|7023.7|7024.5|7021.6|25
1735187100000|2024-12-26 04:25:00|7024.3|7021.5|7025.3|7021.5|7027.5|7024.5|7024.3|7021.5|39
1735187400000|2024-12-26 04:30:00|7024.5|7021.7|7024.3|7021.5|7025.4|7022.5|7023.3|7020.4|30
1735187700000|2024-12-26 04:35:00|7025.4|7021.6|7024.3|7021.5|7027.2|7024.4|7023.4|7020.6|101
1735188000000|2024-12-26 04:40:00|7024.4|7020.6|7023.3|7020.5|7024.4|7021.5|7022.3|7019.4|38
1735188300000|2024-12-26 04:45:00|7024.3|7021.5|7025.4|7021.6|7026.4|7023.5|7024.3|7021.5|33
1735188600000|2024-12-26 04:50:00|7025.3|7022.5|7020.3|7017.5|7025.4|7022.5|7020.3|7017.5|61
1735188900000|2024-12-26 04:55:00|7019.3|7016.5|7017.3|7014.5|7019.4|7016.5|7016.3|7013.5|69
1735189200000|2024-12-26 05:00:00|7018.2|7014.4|7015.4|7012.6|7018.3|7014.5|7014.3|7011.5|68
1735189500000|2024-12-26 05:05:00|7016.3|7012.5|7006.4|7002.6|7016.4|7013.5|7005.4|7002.6|217
1735189800000|2024-12-26 05:10:00|7006.3|7003.5|7005.3|7002.5|7007.3|7004.4|7002.3|6999.4|171
1735190100000|2024-12-26 05:15:00|7005.4|7001.6|7000.3|6997.5|7005.4|7002.4|6999.2|6996.4|118
1735190400000|2024-12-26 05:20:00|7001.3|6998.4|7004.4|7000.6|7005.3|7002.4|7000.3|6997.5|91
1735190700000|2024-12-26 05:25:00|7004.3|7001.5|7008.3|7005.5|7011.5|7008.7|7004.3|7001.5|257
1735191000000|2024-12-26 05:30:00|7008.4|7005.6|7014.3|7011.5|7017.4|7014.3|7008.3|7005.4|204
1735191300000|2024-12-26 05:35:00|7015.1|7012.3|7014.4|7011.6|7016.3|7012.7|7012.3|7009.5|63
1735191600000|2024-12-26 05:40:00|7014.5|7011.7|7010.5|7007.7|7015.4|7012.5|7010.5|7007.6|132
1735191900000|2024-12-26 05:45:00|7010.6|7006.8|7013.5|7010.7|7015.4|7012.1|7009.4|7006.6|82
1735192200000|2024-12-26 05:50:00|7014.4|7010.6|7010.5|7007.7|7016.4|7013.6|7010.4|7007.6|73
1735192500000|2024-12-26 05:55:00|7011.4|7007.6|7011.4|7007.6|7013.6|7010.7|7009.4|7006.6|68
1735192800000|2024-12-26 06:00:00|7010.5|7007.7|7009.5|7006.7|7010.6|7007.7|7007.5|7004.6|85
1735193100000|2024-12-26 06:05:00|7009.4|7006.6|7008.5|7005.7|7011.6|7008.7|7008.2|7005.4|64
1735193400000|2024-12-26 06:10:00|7009.3|7005.5|7008.5|7005.7|7009.6|7006.7|7006.3|7002.5|93
1735193700000|2024-12-26 06:15:00|7009.3|7005.5|7007.4|7004.6|7009.3|7005.8|7006.5|7003.5|39
1735194000000|2024-12-26 06:20:00|7007.6|7004.8|7008.4|7005.6|7009.6|7006.6|7006.3|7003.5|70
1735194300000|2024-12-26 06:25:00|7008.6|7004.8|7007.3|7003.5|7009.6|7006.6|7005.4|7002.5|92
1735194600000|2024-12-26 06:30:00|7006.4|7003.6|7009.3|7005.5|7009.4|7006.5|7006.4|7003.1|43
1735194900000|2024-12-26 06:35:00|7008.4|7005.6|7007.3|7003.5|7009.3|7005.6|7004.2|7000.5|102
1735195200000|2024-12-26 06:40:00|7006.4|7003.6|7008.4|7004.6|7008.5|7005.6|7006.4|7003.5|54
1735195500000|2024-12-26 06:45:00|7008.5|7004.7|7012.4|7008.6|7013.5|7010.6|7005.4|7002.1|169
1735195800000|2024-12-26 06:50:00|7012.3|7008.5|7007.3|7004.5|7012.3|7008.6|7007.3|7004.5|116
1735196100000|2024-12-26 06:55:00|7007.4|7004.6|7009.4|7006.6|7010.5|7007.6|7007.3|7003.5|55
1735196400000|2024-12-26 07:00:00|7010.3|7006.5|7010.4|7007.6|7012.5|7009.7|7006.3|7003.4|102
1735196700000|2024-12-26 07:05:00|7011.3|7007.5|7011.4|7008.6|7013.4|7010.5|7010.4|7007.1|69
1735197000000|2024-12-26 07:10:00|7012.3|7008.5|7012.3|7009.5|7013.4|7010.4|7011.4|7008.5|31
1735197300000|2024-12-26 07:15:00|7012.4|7009.6|7016.2|7013.4|7017.3|7014.4|7011.4|7008.5|135
1735197600000|2024-12-26 07:20:00|7016.3|7012.5|7013.2|7009.4|7016.3|7013.4|7013.1|7009.3|67
1735197900000|2024-12-26 07:25:00|7013.1|7009.3|7016|7012.2|7016.3|7013.4|7012|7009.2|111
1735198200000|2024-12-26 07:30:00|7015.2|7012.4|7012.3|7009.5|7016.3|7013.4|7009.4|7006.5|131
1735198500000|2024-12-26 07:35:00|7013.3|7009.6|7012.4|7009.6|7013.3|7009.6|7010.3|7007.5|131
1735198800000|2024-12-26 07:40:00|7012.5|7008.7|7007.4|7004.6|7012.5|7009.6|7007.3|7004.5|152
1735199100000|2024-12-26 07:45:00|7007.1|7004.3|7007.4|7004.6|7008.4|7005.4|7005.4|7002.5|73
1735199400000|2024-12-26 07:50:00|7008.4|7005.6|7007.2|7004.4|7010.5|7007.4|7006.2|7003.4|107
1735199700000|2024-12-26 07:55:00|7007.4|7003.6|7018.3|7015.5|7020.3|7017.5|7006.4|7003.4|202
1735200000000|2024-12-26 08:00:00|7018.5|7014.7|7018.3|7015.5|7025.1|7022.2|7017.3|7014.4|215
1735200300000|2024-12-26 08:05:00|7018.2|7015.4|7016.3|7013.5|7022.2|7018.5|7016.3|7013.4|109
1735200600000|2024-12-26 08:10:00|7016.2|7013.4|7020.3|7017.5|7021.3|7018.5|7015.2|7012.4|118
1735200900000|2024-12-26 08:15:00|7020.2|7017.4|7025.1|7022.3|7025.2|7022.3|7019.3|7016.4|134
1735201200000|2024-12-26 08:20:00|7025.2|7021.4|7026.1|7023.3|7028.5|7025.3|7024.1|7021.3|287
1735201500000|2024-12-26 08:25:00|7026.2|7023.4|7025.1|7022.3|7029.2|7026.3|7022.1|7019.2|349
1735201800000|2024-12-26 08:30:00|7026.1|7023.3|7025|7022.2|7028.2|7025.3|7019.1|7016.2|444
1735202100000|2024-12-26 08:35:00|7026|7023.2|7028|7025.2|7029|7026.2|7024|7021.2|131
1735202400000|2024-12-26 08:40:00|7028.1|7025.3|7029.1|7026.3|7030.1|7027.2|7027|7023.3|203
1735202700000|2024-12-26 08:45:00|7030|7026.2|7030.1|7027.3|7031.1|7028.3|7028|7025.2|214
1735203000000|2024-12-26 08:50:00|7030.6|7026.3|7032.1|7029.3|7033|7029.3|7029|7025.3|172
1735203300000|2024-12-26 08:55:00|7033|7029.2|7030|7027.2|7036.2|7033.4|7030|7026.8|411
1735203600000|2024-12-26 09:00:00|7031.1|7027.3|7036.9|7034.1|7040.5|7037.2|7030.8|7027.3|354
1735203900000|2024-12-26 09:05:00|7037.1|7034.3|7040.1|7036.3|7040.1|7037.3|7036.9|7033.3|213
1735204200000|2024-12-26 09:10:00|7039.9|7037.1|7039.9|7037.1|7040.2|7037.4|7038.2|7035.4|239
1735204500000|2024-12-26 09:15:00|7039.2|7036.4|7038|7035.2|7040|7037.2|7036.9|7033.2|92
1735204800000|2024-12-26 09:20:00|7038.9|7035.1|7039.9|7037.1|7040|7037.2|7035.9|7033.1|105
1735205100000|2024-12-26 09:25:00|7040|7036.2|7037.9|7034.1|7040|7036.4|7035.9|7033|105
1735205400000|2024-12-26 09:30:00|7038|7035.1|7041.9|7039.1|7042|7039.1|7037.9|7034.1|186
1735205700000|2024-12-26 09:35:00|7042|7039.2|7042|7038.2|7043|7040.2|7039.9|7037.1|102
1735206000000|2024-12-26 09:40:00|7041.9|7038.1|7038|7034.2|7042|7039.2|7037.8|7034.1|130
1735206300000|2024-12-26 09:45:00|7037.9|7035.1|7042|7038.2|7043|7040.2|7037|7034.1|155
1735206600000|2024-12-26 09:50:00|7041.1|7038.3|7042|7039.2|7045|7042.1|7041|7038.1|154
1735206900000|2024-12-26 09:55:00|7042.9|7039.1|7042.9|7039.1|7042.9|7040.1|7039.9|7037.1|210
1735207200000|2024-12-26 10:00:00|7042|7039.2|7043.9|7041.1|7046.9|7044.1|7040.9|7038.1|215
1735207500000|2024-12-26 10:05:00|7044|7041.2|7042.9|7040.1|7044|7041.2|7039.9|7037.1|142
1735207800000|2024-12-26 10:10:00|7043|7039.2|7041|7037.2|7044.9|7042.1|7040.1|7037.2|108
1735208100000|2024-12-26 10:15:00|7040.9|7038.1|7036|7033.2|7041|7038.2|7035.9|7032.1|193
1735208400000|2024-12-26 10:20:00|7035|7032.2|7035|7032.2|7037.1|7034.3|7034.1|7031.3|138
1735208700000|2024-12-26 10:25:00|7034.2|7031.4|7030.1|7026.3|7037.1|7034.3|7028.2|7025.3|235
1735209000000|2024-12-26 10:30:00|7029.7|7027.3|7037.3|7034.5|7038.3|7035.4|7028.2|7025.4|140
1735209300000|2024-12-26 10:35:00|7037.2|7034.4|7041.1|7037.3|7043.2|7040.3|7037.2|7034.4|144
1735209600000|2024-12-26 10:40:00|7041|7038.2|7040.2|7037.4|7041.2|7038.4|7038.2|7035.3|94
1735209900000|2024-12-26 10:45:00|7040.3|7037.5|7041|7038.2|7044.1|7040.4|7037.2|7034.4|400
1735210200000|2024-12-26 10:50:00|7041.1|7038.3|7041.9|7039.1|7044.1|7041.2|7039.8|7037|64
1735210500000|2024-12-26 10:55:00|7041.8|7039|7043.8|7040|7043.8|7040.3|7040.9|7038|37
1735210800000|2024-12-26 11:00:00|7043.7|7040.9|7042.8|7039|7043.9|7041|7040.9|7038|142
1735211100000|2024-12-26 11:05:00|7043.1|7039.3|7038.9|7036.1|7044.9|7042|7038.8|7036|121
1735211400000|2024-12-26 11:10:00|7038.8|7036|7038.8|7036|7040.8|7038|7036|7033.1|227
1735211700000|2024-12-26 11:15:00|7038.9|7035.1|7040.9|7038.1|7041.9|7039.1|7037.8|7034.1|86
1735212000000|2024-12-26 11:20:00|7041.9|7039.1|7041|7038.2|7043|7040.2|7039.9|7036.7|84
1735212300000|2024-12-26 11:25:00|7040.9|7038.1|7044.9|7042.1|7045|7042.1|7040.7|7037|134
1735212600000|2024-12-26 11:30:00|7044.8|7042|7041.8|7038|7044.8|7042|7039.9|7037|98
1735212900000|2024-12-26 11:35:00|7041.7|7038.9|7042.8|7039|7042.9|7040|7039.4|7036.1|64
1735213200000|2024-12-26 11:40:00|7042.9|7039.1|7042.9|7040.1|7042.9|7040.1|7041.8|7039|55
1735213500000|2024-12-26 11:45:00|7043.8|7040|7043.9|7040.1|7045|7042.1|7042.9|7040|78
1735213800000|2024-12-26 11:50:00|7043.8|7041|7044|7041.2|7044|7041.2|7042|7039.1|60
1735214100000|2024-12-26 11:55:00|7044.9|7041.1|7042.8|7039|7045|7042|7041|7038.1|191
1735214400000|2024-12-26 12:00:00|7042.7|7039.9|7037.8|7035|7045.8|7042.1|7036.9|7034|194
1735214700000|2024-12-26 12:05:00|7037.9|7035.1|7039.8|7036|7041|7038|7037.8|7035|138
1735215000000|2024-12-26 12:10:00|7038.9|7036.1|7031.8|7029|7039.9|7037|7030.9|7028|195
1735215300000|2024-12-26 12:15:00|7031.9|7029.1|7029.9|7027.1|7034|7031.1|7028.7|7025.9|231
1735215600000|2024-12-26 12:20:00|7030|7026.2|7024.7|7021.9|7030|7026.8|7023.7|7020.9|577
1735215900000|2024-12-26 12:25:00|7024.9|7022.1|7025.9|7022.1|7028.9|7026.1|7022.9|7019.9|246
1735216200000|2024-12-26 12:30:00|7025.7|7022.9|7031.7|7027.9|7031.8|7028.2|7025.7|7022.1|162
1735216500000|2024-12-26 12:35:00|7030.8|7028|7037.7|7033.9|7040|7037.2|7030.8|7027.9|232
1735216800000|2024-12-26 12:40:00|7036.8|7034|7040.8|7038|7041.8|7039|7036.8|7033.9|142
1735217100000|2024-12-26 12:45:00|7040.7|7037.9|7042.8|7040|7044.8|7041.9|7039.8|7036.9|154
1735217400000|2024-12-26 12:50:00|7042.9|7040.1|7043.8|7041|7043.8|7041|7039.7|7036.9|107
1735217700000|2024-12-26 12:55:00|7043.9|7041.1|7045.7|7042.9|7047.8|7044.9|7042.7|7039.4|317
1735218000000|2024-12-26 13:00:00|7045.8|7043|7044.5|7041.7|7049.7|7046.9|7042.8|7038.6|999
1735218300000|2024-12-26 13:05:00|7043.7|7040.9|7051.4|7047.6|7051.4|7048.4|7043.5|7040.7|415
1735218600000|2024-12-26 13:10:00|7051.2|7048.4|7048.6|7045.8|7054.6|7051.6|7046.6|7043.8|955
1735218900000|2024-12-26 13:15:00|7048.7|7045.9|7055.6|7052.8|7056.6|7053.8|7048.6|7045.7|467
1735219200000|2024-12-26 13:20:00|7055.5|7052.7|7053.8|7050|7056.7|7053.7|7050.5|7047.7|430
1735219500000|2024-12-26 13:25:00|7053.7|7050.9|7057.7|7053.9|7058.7|7055.8|7049.7|7046.9|616
1735219800000|2024-12-26 13:30:00|7057.8|7054|7058.9|7056.1|7059.9|7057|7053.6|7049.9|518
1735220100000|2024-12-26 13:35:00|7059.8|7056|7053.8|7051|7062.7|7059.8|7052.8|7049.9|1348
1735220400000|2024-12-26 13:40:00|7054.7|7050.9|7046.8|7044|7054.8|7051.9|7044.8|7041.9|722
1735220700000|2024-12-26 13:45:00|7046.9|7044.1|7046.7|7043.9|7049.8|7046.9|7044.8|7041.9|335
1735221000000|2024-12-26 13:50:00|7047.7|7044.9|7049.7|7046.9|7053.8|7051|7046.7|7043.9|352
1735221300000|2024-12-26 13:55:00|7049.8|7047|7043|7040.2|7051.8|7048.8|7038.9|7036.1|1244
1735221600000|2024-12-26 14:00:00|7043.9|7040.1|7036|7032.2|7048.4|7045.2|7035|7032.1|911
1735221900000|2024-12-26 14:05:00|7035.9|7033.1|7051.7|7048.9|7051.8|7049|7035.9|7033.1|1026
1735222200000|2024-12-26 14:10:00|7052.6|7048.8|7051.9|7048.1|7059.7|7055.9|7051|7048.1|816
1735222500000|2024-12-26 14:15:00|7052|7049.1|7054|7051.2|7059.9|7056.3|7050|7047.2|1312
1735222800000|2024-12-26 14:20:00|7054.9|7052.1|7058.6|7054.8|7058.7|7055.9|7052.7|7049.9|597
1735223100000|2024-12-26 14:25:00|7058.7|7055.8|7053.8|7051|7058.7|7055.9|7052.7|7049.9|575
1735223400000|2024-12-26 14:30:00|7053.7|7050.9|7060.5|7056.7|7064.5|7061.7|7046.8|7044|1456
1735223700000|2024-12-26 14:35:00|7059.6|7056.8|7049.5|7046.7|7061.5|7058.7|7047.6|7044.7|869
1735224000000|2024-12-26 14:40:00|7049.6|7046.8|7051.7|7048.9|7053.5|7050.7|7043.6|7040.8|1160
1735224300000|2024-12-26 14:45:00|7051.6|7048.8|7054.6|7051.8|7056.5|7052.9|7049.7|7046.4|865
1735224600000|2024-12-26 14:50:00|7053.7|7050.9|7049.8|7047|7055.7|7052.9|7048.6|7045.8|623
1735224900000|2024-12-26 14:55:00|7050.6|7047.8|7029.3|7026.5|7051.7|7048.8|7026.3|7023.5|3424
1735225200000|2024-12-26 15:00:00|7029.5|7026.7|7033.2|7030.4|7036.3|7033.5|7025.4|7022.2|1301
1735225500000|2024-12-26 15:05:00|7033|7030.2|7021.4|7018.6|7035.3|7032.4|7019.4|7016.6|1597
1735225800000|2024-12-26 15:10:00|7022.3|7018.5|7008.4|7005.6|7022.8|7019.6|7008.4|7005.6|1488
1735226100000|2024-12-26 15:15:00|7007.6|7004.8|7004|7001.2|7016.1|7013.1|6999.6|6996.8|3137
1735226400000|2024-12-26 15:20:00|7003.3|7000.5|7013.4|7010.6|7016.4|7013.6|7003|7000.2|2023
1735226700000|2024-12-26 15:25:00|7013.3|7010.5|7008.4|7005.6|7013.4|7010.6|7006.4|7003.5|568
1735227000000|2024-12-26 15:30:00|7008.2|7005.4|7003.4|7000.6|7010.4|7007.6|7001.5|6998.6|915
1735227300000|2024-12-26 15:35:00|7003.5|7000.7|6999.4|6996.6|7007.4|7004.4|6997.4|6994.6|1919
1735227600000|2024-12-26 15:40:00|6999.5|6995.7|6995.2|6992.4|7000.5|6997.7|6991.3|6988.2|2186
1735227900000|2024-12-26 15:45:00|6995.3|6991.5|6998.5|6995.7|7001.3|6998.5|6995.2|6991.5|561
1735228200000|2024-12-26 15:50:00|6998.6|6995.8|7006.3|7003.5|7007.5|7004.5|6998.2|6995.4|665
1735228500000|2024-12-26 15:55:00|7005.5|7002.7|7008.2|7004.4|7012.3|7008.7|7004.3|7001.4|766
1735228800000|2024-12-26 16:00:00|7007.3|7004.5|7002.6|6999.8|7015.4|7012.5|7001.4|6998.6|1484
1735229100000|2024-12-26 16:05:00|7003.3|7000.5|7000.4|6996.6|7004.6|7001.6|6996.7|6993.9|590
1735229400000|2024-12-26 16:10:00|6999.6|6996.8|7004.7|7001.9|7006.6|7003.6|6997.4|6994.6|706
1735229700000|2024-12-26 16:15:00|7004.6|7001.8|7005.5|7002.7|7009.7|7005.9|7004.4|7000.8|468
1735230000000|2024-12-26 16:20:00|7006.3|7003.5|7004.5|7001.7|7013.5|7010.7|7001.9|6998.6|594
1735230300000|2024-12-26 16:25:00|7004.4|7001.6|6994.5|6991.7|7005.5|7002|6991.7|6988.7|832
1735230600000|2024-12-26 16:30:00|6994.7|6991.9|7001.4|6998.6|7002.7|6999.9|6993.5|6990.7|555
1735230900000|2024-12-26 16:35:00|7000.7|6997.9|6999.6|6996.8|7004.6|7001.7|6998.6|6995.7|552
1735231200000|2024-12-26 16:40:00|6999.5|6996.7|6986.8|6984|7000.5|6997.7|6985.5|6982.7|1761
1735231500000|2024-12-26 16:45:00|6986.9|6984.1|6987.6|6984.8|6989.8|6986.1|6979.1|6976.2|1460
1735231800000|2024-12-26 16:50:00|6987.8|6985|6987.7|6984.9|6992.7|6989.9|6986.9|6984|506
1735232100000|2024-12-26 16:55:00|6987.6|6984.8|6992.7|6989.9|6994.7|6991.8|6984.9|6981.9|722
1735232400000|2024-12-26 17:00:00|6992.6|6989.8|6987.7|6984.9|6994.6|6991.3|6986|6983.2|504
1735232700000|2024-12-26 17:05:00|6987.9|6985.1|6986.7|6983.9|6992|6988.8|6983.9|6981.1|487
1735233000000|2024-12-26 17:10:00|6987.6|6984.8|6978|6975.2|6989.9|6987.1|6976.8|6973.9|902
1735233300000|2024-12-26 17:15:00|6977.1|6974.2|6977.8|6975|6981|6978.2|6974|6971.2|915
1735233600000|2024-12-26 17:20:00|6978|6975.2|6974.8|6972|6981|6978|6974.7|6971.9|469
1735233900000|2024-12-26 17:25:00|6975.6|6972.8|6974.7|6971.9|6976.8|6974|6973.7|6970.9|467
1735234200000|2024-12-26 17:30:00|6975|6971.2|6978.8|6976|6979.8|6977|6972.8|6969.9|467
1735234500000|2024-12-26 17:35:00|6979.7|6975.9|6977.7|6974.9|6979.8|6977|6976.6|6973.8|312
1735234800000|2024-12-26 17:40:00|6976.9|6974.1|6982.8|6980|6984.8|6981.9|6976.7|6973.9|954
1735235100000|2024-12-26 17:45:00|6981.9|6979.1|6982.7|6979.9|6982.8|6980|6974.8|6972|585
1735235400000|2024-12-26 17:50:00|6982.8|6980|6981.7|6978.9|6983.7|6980.8|6977.6|6973.9|327
1735235700000|2024-12-26 17:55:00|6981.8|6979|6979.8|6977|6982.8|6979|6977.8|6974.9|373
1735236000000|2024-12-26 18:00:00|6979.7|6976.9|6982.8|6980|6983.8|6981|6977.7|6974.9|1015
1735236300000|2024-12-26 18:05:00|6982.7|6979.9|6968.3|6965.5|6982.8|6980|6966.3|6963.4|3197
1735236600000|2024-12-26 18:10:00|6967.3|6964.5|6961.5|6958.7|6967.4|6964.6|6958.5|6955.7|1632
1735236900000|2024-12-26 18:15:00|6961.4|6958.6|6964.4|6961.6|6966.4|6963.6|6959.5|6956.6|864
1735237200000|2024-12-26 18:20:00|6963.5|6960.6|6962.5|6959.7|6965.5|6962.7|6959.5|6956.7|1060
1735237500000|2024-12-26 18:25:00|6963.4|6959.6|6958.5|6955.7|6966.5|6963.6|6958.5|6955.7|680
1735237800000|2024-12-26 18:30:00|6959.5|6955.9|6964.2|6961.4|6964.2|6961.4|6958.5|6955.9|1031
1735238100000|2024-12-26 18:35:00|6964.4|6961.6|6981.2|6978.4|6985.1|6982.3|6962.2|6959.4|2132
1735238400000|2024-12-26 18:40:00|6982|6979.2|6971.4|6968.6|6982.4|6979.4|6969.5|6966.6|870
1735238700000|2024-12-26 18:45:00|6970.5|6967.7|6970.4|6966.6|6973.4|6970.6|6969.4|6966.6|457
1735239000000|2024-12-26 18:50:00|6969.5|6966.7|6967.3|6964.5|6970.5|6967.7|6965.3|6962.5|427
1735239300000|2024-12-26 18:55:00|6967.5|6963.7|6968.5|6964.7|6971.3|6968.4|6964.9|6962.1|1193
1735239600000|2024-12-26 19:00:00|6967.5|6965.4|6970.5|6967.7|6972.3|6969.4|6964.3|6960.8|551
1735239900000|2024-12-26 19:05:00|6971.2|6968.4|6965.5|6962.7|6973.3|6970.5|6965.5|6962.5|672
1735240200000|2024-12-26 19:10:00|6964.7|6961.9|6963.4|6960.6|6967.3|6963.6|6962.3|6959.5|887
1735240500000|2024-12-26 19:15:00|6963.3|6960.5|6949.6|6946.8|6965.7|6962.5|6947.6|6944.8|1875
1735240800000|2024-12-26 19:20:00|6949.7|6946.9|6935.7|6932.9|6951.7|6948.8|6925.7|6922.9|4186
1735241100000|2024-12-26 19:25:00|6935.4|6932.6|6960.6|6957.8|6962.6|6959.8|6931.7|6928.8|5895
1735241400000|2024-12-26 19:30:00|6960.7|6957.9|6956.5|6953.7|6960.7|6957.9|6953.6|6950.4|1652
1735241700000|2024-12-26 19:35:00|6956.7|6952.9|6950.7|6947.9|6956.7|6953.7|6950.7|6947.9|221
1735242000000|2024-12-26 19:40:00|6951.4|6948.6|6951.7|6948.9|6954.5|6951.7|6950.5|6947.7|253
1735242300000|2024-12-26 19:45:00|6952.7|6949.9|6947.5|6944.7|6952.7|6949.9|6947.5|6944.7|237
1735242600000|2024-12-26 19:50:00|6947.4|6944.6|6949.5|6946.7|6949.5|6946.7|6944.7|6941.9|241
1735242900000|2024-12-26 19:55:00|6949.7|6946.9|6948.6|6945.8|6950.4|6947.6|6947.5|6943.9|284
1735243200000|2024-12-26 20:00:00|6948.5|6944.7|6941.8|6938|6948.6|6944.8|6941.5|6937.8|274
1735243500000|2024-12-26 20:05:00|6941.6|6937.8|6943.6|6940.8|6944.6|6941.8|6939.6|6936.8|203
1735243800000|2024-12-26 20:10:00|6942.6|6939.8|6946.5|6943.7|6947.5|6943.8|6941.3|6937.8|239
1735244100000|2024-12-26 20:15:00|6946.6|6943.8|6943.6|6940.8|6947.5|6944.7|6943.5|6939.8|224
1735244400000|2024-12-26 20:20:00|6943.5|6940.7|6943.6|6940.8|6943.6|6940.8|6941.6|6938.8|159
1735244700000|2024-12-26 20:25:00|6943.5|6940.7|6945.6|6942.8|6945.6|6942.8|6942.6|6939.8|371
1735245000000|2024-12-26 20:30:00|6945.5|6942.7|6943.6|6940.8|6945.6|6942.8|6943.5|6940.7|67
1735245300000|2024-12-26 20:35:00|6943.5|6939.8|6944.6|6941.8|6944.6|6941.8|6941.5|6938.7|251
1735245600000|2024-12-26 20:40:00|6944.5|6941.7|6942.6|6939.8|6945.6|6942.7|6942.5|6938.8|64
1735245900000|2024-12-26 20:45:00|6943.5|6939.7|6941.6|6938.8|6943.5|6939.8|6939.5|6936.7|192
1735246200000|2024-12-26 20:50:00|6941.5|6938.7|6945.6|6942.8|6946.6|6943.8|6940.6|6937.7|205
1735246500000|2024-12-26 20:55:00|6946.5|6943.7|6945.5|6942.7|6946.6|6943.8|6944.6|6941.7|147
1735246800000|2024-12-26 21:00:00|6945.6|6942.8|6947.5|6943.7|6949.5|6945.8|6945.5|6942.7|110
1735247100000|2024-12-26 21:05:00|6946.6|6943.8|6950.5|6947.7|6950.6|6947.8|6945.5|6942.7|92
1735247400000|2024-12-26 21:10:00|6950.6|6946.8|6949.5|6946.7|6950.6|6947.5|6948.6|6945.7|90
1735247700000|2024-12-26 21:15:00|6949.6|6945.8|6950.5|6947.7|6951.6|6948.7|6949.5|6945.8|260
1735248000000|2024-12-26 21:20:00|6950.6|6947.8|6949.6|6946.8|6952.5|6948.8|6949.6|6946.7|70
1735248300000|2024-12-26 21:25:00|6949.5|6946.7|6952.3|6949.5|6952.6|6949.8|6949.3|6946.5|239
1735248600000|2024-12-26 21:30:00|6952.5|6948.7|6955.4|6952.6|6955.4|6952.6|6951.5|6948.7|106
1735248900000|2024-12-26 21:35:00|6955.6|6952.8|6955.4|6952.6|6956.6|6953.8|6955.4|6952.5|126
1735249200000|2024-12-26 21:40:00|6955.6|6952.8|6955.4|6952.6|6957.3|6954.5|6953.4|6950.6|221
1735249500000|2024-12-26 21:45:00|6955.3|6952.5|6956.4|6953.6|6957.4|6954.5|6953.4|6950.5|93
1735249800000|2024-12-26 21:50:00|6956.3|6953.5|6959.3|6956.5|6959.8|6956.5|6956.3|6952.5|130
1735250100000|2024-12-26 21:55:00|6959.2|6956.4|6957.3|6953.5|6959.5|6956.6|6956.4|6952.7|161
1735254000000|2024-12-26 23:00:00|6955.5|6951.7|6955.4|6952.6|6959.1|6954.7|6952.4|6948.7|160
1735254300000|2024-12-26 23:05:00|6955.5|6951.7|6956.4|6952.6|6956.4|6952.7|6953.5|6950.5|32
1735254600000|2024-12-26 23:10:00|6956.3|6953.5|6956.4|6953.6|6957.2|6953.7|6955.4|6952.4|23
1735254900000|2024-12-26 23:15:00|6955.4|6952.6|6953.4|6950.6|6955.5|6952.6|6952.4|6949.6|49
1735255200000|2024-12-26 23:20:00|6954.2|6950.4|6954.5|6950.7|6955.5|6952.2|6953.4|6950.4|39
1735255500000|2024-12-26 23:25:00|6954.4|6951.6|6956.2|6952.4|6956.7|6952.9|6954.4|6951.1|34
1735255800000|2024-12-26 23:30:00|6955.4|6952.6|6957.2|6954.4|6957.4|6954.4|6955.4|6952.6|36
1735256100000|2024-12-26 23:35:00|6957.3|6953.5|6959.3|6956.5|6959.5|6956.5|6956.3|6953.4|60
1735256400000|2024-12-26 23:40:00|6958.5|6955.7|6959.5|6956.7|6959.6|6956.7|6958.5|6955.5|46
1735256700000|2024-12-26 23:45:00|6957.5|6954.7|6958.3|6954.5|6958.5|6955.5|6957.3|6953.7|26
1735257000000|2024-12-26 23:50:00|6958.5|6954.7|6958.3|6955.5|6959.5|6956.5|6958.2|6954.5|12
1735257300000|2024-12-26 23:55:00|6959.2|6955.4|6959.3|6956.5|6960.5|6956.8|6958.3|6955.4|16
1735257600000|2024-12-27 00:00:00|||||||||1
1735257900000|2024-12-27 00:05:00|6958.3|6955.5|6958.3|6955.5|6959.4|6956.5|6958.3|6955.4|25
1735258200000|2024-12-27 00:10:00|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958.3|6955.5|8
1735258500000|2024-12-27 00:15:00|6958.3|6955.5|6958.3|6955.5|6959.4|6956.5|6958.3|6955.5|23
1735258800000|2024-12-27 00:20:00|6957.3|6954.5|6956.2|6952.4|6957.3|6954.5|6954.6|6951.8|80
1735259100000|2024-12-27 00:25:00|6956.3|6953.4|6955.3|6952.5|6956.3|6953.4|6955.3|6952.5|12
1735259400000|2024-12-27 00:30:00|6956.3|6952.4|6955.3|6952.5|6956.3|6953.4|6955.3|6952.4|16
1735259700000|2024-12-27 00:35:00|6955.4|6951.6|6952.3|6949.5|6955.4|6951.6|6952.3|6949.5|34
1735260000000|2024-12-27 00:40:00|6951.5|6948.7|6952.3|6949.5|6953.4|6949.7|6951.3|6948.5|117
1735260300000|2024-12-27 00:45:00|6952.4|6949.6|6953.4|6949.6|6954.4|6950.6|6952.4|6949.5|31
1735260600000|2024-12-27 00:50:00|6952.5|6949.7|6948.3|6944.5|6952.5|6949.7|6946.5|6943.5|81
1735260900000|2024-12-27 00:55:00|6947.3|6943.5|6943.5|6940.7|6947.8|6944.5|6943.4|6940.6|104
1735261200000|2024-12-27 01:00:00|6944.4|6940.6|6941.5|6938.7|6950.6|6947.7|6937.6|6934.7|787
1735261500000|2024-12-27 01:05:00|6941.6|6937.8|6937.5|6934.7|6941.6|6938.7|6935.6|6932.7|198
1735261800000|2024-12-27 01:10:00|6937.6|6933.8|6939.5|6936.7|6940.4|6937.6|6936.5|6933.6|278
1735262100000|2024-12-27 01:15:00|6939.6|6935.8|6945.6|6941.8|6946.8|6943.8|6937.5|6934.6|264
1735262400000|2024-12-27 01:20:00|6945.5|6942.7|6948.5|6945.7|6949.4|6945.7|6944.5|6940.8|127
1735262700000|2024-12-27 01:25:00|6949.4|6945.6|6949.5|6946.7|6950.5|6947.6|6947.7|6944.6|130
1735263000000|2024-12-27 01:30:00|6950.3|6947.5|6951.4|6948.6|6954.6|6951.7|6949.5|6946.7|125
1735263300000|2024-12-27 01:35:00|6951.5|6947.7|6946.5|6943.7|6951.5|6947.7|6946.5|6943.6|149
1735263600000|2024-12-27 01:40:00|6946.6|6943.8|6949.5|6946.7|6949.6|6946.8|6946.6|6943.8|90
1735263900000|2024-12-27 01:45:00|6949.6|6946.8|6955.4|6951.6|6955.5|6952.7|6949.5|6946.6|208
1735264200000|2024-12-27 01:50:00|6954.5|6951.7|6954.2|6951.4|6955.7|6952.7|6951.2|6948.4|161
1735264500000|2024-12-27 01:55:00|6954.4|6950.4|6954.4|6951.6|6954.4|6951.6|6952.2|6949.3|82
1735264800000|2024-12-27 02:00:00|6954.5|6950.7|6950.3|6947.5|6956.2|6953.4|6949.3|6946.4|148
1735265100000|2024-12-27 02:05:00|6950.2|6947.4|6949.2|6946.4|6951.3|6948.4|6946.2|6943.3|108
1735265400000|2024-12-27 02:10:00|6950|6947.2|6949.3|6946.5|6951.3|6948.5|6947.2|6944.4|61
1735265700000|2024-12-27 02:15:00|6949.2|6946.4|6950.3|6946.5|6950.3|6947.4|6947.3|6944.4|29
1735266000000|2024-12-27 02:20:00|6950.2|6947.4|6950.2|6947.4|6951.3|6948.4|6948.3|6945.4|46
1735266300000|2024-12-27 02:25:00|6950.3|6947.5|6952.2|6949.4|6953.3|6950.5|6950.2|6947.4|51
1735266600000|2024-12-27 02:30:00|6952.3|6949.5|6953.2|6950.4|6954.3|6951.4|6952.2|6949.3|73
1735266900000|2024-12-27 02:35:00|6953.3|6949.5|6958.2|6955.4|6958.3|6955.4|6952.3|6949.5|84
1735267200000|2024-12-27 02:40:00|6958.3|6955.5|6956.2|6953.4|6959.3|6956.5|6956.2|6953.4|91
1735267500000|2024-12-27 02:45:00|6956.3|6952.5|6955.2|6952.4|6956.4|6953.4|6954.2|6951.3|55
1735267800000|2024-12-27 02:50:00|6955.3|6952.5|6957.2|6954.4|6958.3|6955.5|6954.2|6951.4|48
1735268100000|2024-12-27 02:55:00|6957.3|6953.5|6952.2|6949.4|6957.3|6954.4|6951.2|6948.4|57
1735268400000|2024-12-27 03:00:00|6952.4|6949.6|6951.3|6947.5|6953.3|6950.4|6948.2|6945.3|85
1735268700000|2024-12-27 03:05:00|6950.3|6947.4|6953.2|6950.4|6953.3|6950.4|6949.2|6946.4|32
1735269000000|2024-12-27 03:10:00|6953.3|6950.5|6955.2|6952.4|6956.3|6953.4|6953.2|6950.2|57
1735269300000|2024-12-27 03:15:00|6956.2|6952.6|6951.2|6948.4|6956.3|6953.4|6949.2|6946.4|90
1735269600000|2024-12-27 03:20:00|6951.3|6947.5|6952.2|6949.4|6952.3|6949.4|6949.3|6946.5|45
1735269900000|2024-12-27 03:25:00|6952.3|6949.5|6949.3|6946.5|6954.3|6951.4|6949.3|6946.4|56
1735270200000|2024-12-27 03:30:00|6950.3|6947.4|6953.3|6949.5|6953.3|6950.4|6949.3|6946.5|28
1735270500000|2024-12-27 03:35:00|6952.4|6949.6|6949.3|6946.5|6953.3|6949.6|6949.3|6946.5|46
1735270800000|2024-12-27 03:40:00|6950.3|6947.3|6953.3|6950.5|6953.4|6950.6|6950.1|6947.3|60
1735271100000|2024-12-27 03:45:00|6954.1|6951.3|6954.3|6951.5|6954.3|6951.5|6953.3|6950.3|60
1735271400000|2024-12-27 03:50:00|6955.1|6952.3|6961.3|6958.5|6961.3|6958.5|6955.1|6952.3|191
1735271700000|2024-12-27 03:55:00|6960.5|6957.7|6961.3|6958.5|6962.3|6959.3|6960.3|6957.3|126
1735272000000|2024-12-27 04:00:00|6961.4|6957.6|6959.2|6955.4|6962.3|6958.5|6958.2|6955.3|111
1735272300000|2024-12-27 04:05:00|6959.1|6956.3|6955.2|6952.4|6959.2|6956.3|6955.1|6952.3|47
1735272600000|2024-12-27 04:10:00|6956.2|6953.3|6959.2|6956.4|6959.2|6956.4|6956.1|6952.4|49
1735272900000|2024-12-27 04:15:00|6960|6957.2|6959.2|6956.4|6960.2|6957.3|6958.2|6955.3|44
1735273200000|2024-12-27 04:20:00|6958.2|6955.4|6954.2|6951.4|6958.2|6955.4|6954.2|6951.3|46
1735273500000|2024-12-27 04:25:00|6954.4|6951.6|6955.2|6952.4|6956.2|6953.4|6954.4|6951.4|23
1735273800000|2024-12-27 04:30:00|6956.2|6953.3|6953.2|6950.4|6956.2|6953.3|6952.1|6949.2|81
1735274100000|2024-12-27 04:35:00|6954.1|6950.3|6953.1|6950.3|6954.2|6951.3|6952.2|6949.3|30
1735274400000|2024-12-27 04:40:00|6952.2|6949.4|6954.1|6951.3|6954.2|6951.4|6952.2|6949.3|81
1735274700000|2024-12-27 04:45:00|6954.2|6950.4|6953.2|6950.4|6954.2|6950.5|6951.2|6948.4|42
1735275000000|2024-12-27 04:50:00|6953.1|6950.3|6954.1|6951.3|6955.2|6952.3|6953.1|6950.3|31
1735275300000|2024-12-27 04:55:00|6954|6951.2|6954.1|6950.3|6954.2|6951.2|6952.2|6949.4|58
1735275600000|2024-12-27 05:00:00|6953.2|6950.4|6954.1|6951.3|6954.2|6951.4|6951.1|6948.3|48
1735275900000|2024-12-27 05:05:00|6954.2|6951.4|6955.2|6952.4|6956.2|6952.4|6954.2|6951.3|38
1735276200000|2024-12-27 05:10:00|6955.1|6952.3|6955.2|6952.4|6955.6|6952.4|6954.1|6951.3|36
1735276500000|2024-12-27 05:15:00|6956.1|6953.3|6957.1|6954.3|6957.2|6954.3|6955.1|6952|96
1735276800000|2024-12-27 05:20:00|6957.2|6954.4|6955.2|6951.4|6958.2|6955.3|6954.2|6951.3|39
1735277100000|2024-12-27 05:25:00|6955.1|6952.3|6953.1|6950.3|6955.3|6952.4|6952.2|6949.3|34
1735277400000|2024-12-27 05:30:00|6953.2|6950.4|6952.1|6949.3|6954.1|6950.4|6949.9|6947.1|72
1735277700000|2024-12-27 05:35:00|6952.2|6949.4|6953.2|6949.4|6954.2|6951.2|6951.9|6948.1|69
1735278000000|2024-12-27 05:40:00|6953|6950.2|6955|6952.2|6955.2|6952.2|6951|6948.1|74
1735278300000|2024-12-27 05:45:00|6954.9|6951.2|6956|6953.2|6956.2|6953.2|6954|6951.1|44
1735278600000|2024-12-27 05:50:00|6956.2|6953.4|6956|6953.2|6958.2|6954.4|6955.9|6952.1|60
1735278900000|2024-12-27 05:55:00|6955.2|6952.4|6952|6949.2|6955.2|6952.4|6951|6948.1|78
1735279200000|2024-12-27 06:00:00|6952.2|6948.4|6951|6948.2|6952.2|6949.2|6949.2|6946.2|114
1735279500000|2024-12-27 06:05:00|6951.2|6948.4|6946|6943.2|6952.2|6949.4|6945.1|6942.2|81
1735279800000|2024-12-27 06:10:00|6945|6942.2|6949|6946.2|6949.1|6946.3|6945|6942.1|91
1735280100000|2024-12-27 06:15:00|6949.1|6945.3|6949.9|6947.1|6950.1|6947.3|6948|6945.1|85
1735280400000|2024-12-27 06:20:00|6949|6946.2|6946.1|6943.3|6950|6947.1|6946|6943.2|269
1735280700000|2024-12-27 06:25:00|6946|6943.2|6948|6945.2|6949|6946.2|6945.9|6943|52
1735281000000|2024-12-27 06:30:00|6948.1|6944.3|6943.1|6940.3|6948.9|6945.3|6942|6938.8|200
1735281300000|2024-12-27 06:35:00|6943|6940.2|6945.9|6942.1|6946.1|6943.3|6942.1|6939.2|47
1735281600000|2024-12-27 06:40:00|6946|6942.2|6947|6944.2|6948.1|6945.2|6945|6942.1|109
1735281900000|2024-12-27 06:45:00|6946.2|6943.4|6947|6944.2|6948.1|6945.2|6946|6942.7|118
1735282200000|2024-12-27 06:50:00|6947.1|6943.3|6948|6945.2|6948|6945.2|6945|6942.2|68
1735282500000|2024-12-27 06:55:00|6948.1|6945.3|6951.1|6947.3|6954.4|6950.8|6944.9|6941.3|256
1735282800000|2024-12-27 07:00:00|6951|6948.2|6952|6949.2|6956.1|6953.2|6950|6947.2|175
1735283100000|2024-12-27 07:05:00|6952.9|6950.1|6956|6953.2|6956|6953.2|6951.8|6948|188
1735283400000|2024-12-27 07:10:00|6956.1|6952.3|6956.1|6953.3|6957|6954|6954|6951|87
1735283700000|2024-12-27 07:15:00|6956|6953.2|6958|6955.2|6959.1|6956.3|6955|6952.2|167
1735284000000|2024-12-27 07:20:00|6958.8|6955|6959|6956.2|6961|6958.2|6958|6955|88
1735284300000|2024-12-27 07:25:00|6959.8|6957|6961|6957.2|6961|6958.2|6958.8|6956|166
1735284600000|2024-12-27 07:30:00|6960.1|6957.3|6963|6960.2|6964|6961.2|6960|6957.2|188
1735284900000|2024-12-27 07:35:00|6964|6960.3|6971.8|6969|6971.8|6969|6962|6959|635
1735285200000|2024-12-27 07:40:00|6971.9|6969.1|6974.8|6971|6975.8|6972.9|6971.9|6969|228
1735285500000|2024-12-27 07:45:00|6974.7|6971.9|6968.8|6966|6976.8|6974|6968.2|6965.1|330
1735285800000|2024-12-27 07:50:00|6968.9|6966.1|6971.6|6968.8|6973.2|6970|6968.8|6966|113
1735286100000|2024-12-27 07:55:00|6971.7|6967.9|6973.7|6970.9|6976.7|6973.8|6970.7|6967.8|208
1735286400000|2024-12-27 08:00:00|6973.6|6970.8|6963.7|6960.9|6975.8|6972.9|6961.7|6958.9|573
1735286700000|2024-12-27 08:05:00|6963.8|6961|6967.7|6964.9|6967.8|6965|6962.8|6959.5|220
1735287000000|2024-12-27 08:10:00|6967.8|6965|6969.8|6966|6974.2|6971|6967.5|6964.7|259
1735287300000|2024-12-27 08:15:00|6969.7|6966.9|6967.5|6964.7|6970.7|6967.9|6966.7|6963.9|167
1735287600000|2024-12-27 08:20:00|6967.7|6964.9|6975.7|6972.9|6976.5|6972.9|6967.7|6964.9|168
1735287900000|2024-12-27 08:25:00|6975.8|6973|6972.7|6969.9|6976.7|6973.7|6963.8|6960.9|592
1735288200000|2024-12-27 08:30:00|6972.8|6969|6973.6|6970.8|6976|6972.9|6966.5|6962.7|622
1735288500000|2024-12-27 08:35:00|6973.5|6970.7|6970.8|6968|6977.6|6974.7|6968.6|6965.3|487
1735288800000|2024-12-27 08:40:00|6971.6|6967.8|6973.6|6970.8|6976.5|6973|6966.9|6964.1|488
1735289100000|2024-12-27 08:45:00|6974.8|6971|6976.5|6972.7|6979.6|6976.6|6972.6|6969.8|251
1735289400000|2024-12-27 08:50:00|6975.6|6972.8|6969.6|6966.8|6979.5|6975.7|6969.6|6966.8|482
1735289700000|2024-12-27 08:55:00|6970.6|6967.7|6973.6|6970.8|6976.8|6974|6966.8|6963.8|186
1735290000000|2024-12-27 09:00:00|6972.8|6970|6965.5|6961.7|6978.6|6975|6964.5|6961.7|241
1735290300000|2024-12-27 09:05:00|6964.6|6961.8|6964.6|6961.8|6967.6|6963.9|6962.5|6959.7|174
1735290600000|2024-12-27 09:10:00|6965.6|6961.7|6958.7|6955.9|6965.7|6962.9|6958.6|6955.8|228
1735290900000|2024-12-27 09:15:00|6958.6|6955.8|6967.6|6964.8|6968.7|6965.9|6956.6|6953.8|248
1735291200000|2024-12-27 09:20:00|6967.7|6963.9|6974.5|6971.7|6976.1|6972.9|6966.6|6963.8|257
1735291500000|2024-12-27 09:25:00|6974.6|6971.8|6975.6|6972.8|6978.7|6975.8|6971.6|6968.8|212
1735291800000|2024-12-27 09:30:00|6975.7|6972.9|6972.6|6968.8|6976.7|6973.8|6967.6|6963.9|253
1735292100000|2024-12-27 09:35:00|6971.6|6967.9|6977.3|6974.5|6980.5|6977.7|6970.6|6967.7|440
1735292400000|2024-12-27 09:40:00|6977.5|6973.7|6971.5|6968.7|6977.5|6974.5|6968.5|6965.7|209
1735292700000|2024-12-27 09:45:00|6971.6|6968.8|6977.5|6974.7|6979.6|6976.7|6969.5|6965.8|181
1735293000000|2024-12-27 09:50:00|6976.5|6973.7|6982.5|6979.7|6983.5|6980.7|6976.5|6973.7|265
1735293300000|2024-12-27 09:55:00|6982.6|6979.8|6977.3|6974.5|6986.5|6983.7|6977.3|6974.4|421
1735293600000|2024-12-27 10:00:00|6978.1|6975.3|6977.2|6973.4|6981.3|6978.5|6972.2|6969|306
1735293900000|2024-12-27 10:05:00|6976.3|6973.5|6973.2|6970.4|6979.3|6976.4|6972.3|6969.4|192
1735294200000|2024-12-27 10:10:00|6973.3|6970.5|6979.3|6976.5|6980.3|6977.4|6971.3|6968.4|440
1735294500000|2024-12-27 10:15:00|6979.2|6976.4|6981.3|6978.5|6985.4|6982.6|6977.3|6974.4|266
1735294800000|2024-12-27 10:20:00|6982.2|6978.4|6985.3|6982.5|6986.3|6983.5|6982.2|6978.4|198
1735295100000|2024-12-27 10:25:00|6986.2|6982.4|6988.2|6984.4|6989.3|6986.4|6985.2|6982.4|192
1735295400000|2024-12-27 10:30:00|6987.3|6984.5|6984|6981.2|6988.2|6985.4|6975.3|6972.4|736
1735295700000|2024-12-27 10:35:00|6983|6980.2|6990|6987.2|6991|6988.1|6980|6977.2|718
1735296000000|2024-12-27 10:40:00|6989|6986.2|6997|6994.2|6999.9|6997.1|6989|6986.1|1016
1735296300000|2024-12-27 10:45:00|6996.2|6993.4|7004|7001.2|7004.4|7001.3|6996|6993.2|384
1735296600000|2024-12-27 10:50:00|7004.9|7001.1|7008.9|7006.1|7010|7007.2|7003.9|7001.1|994
1735296900000|2024-12-27 10:55:00|7009|7006.2|7009.9|7007.1|7011.1|7008.3|7007.9|7004.8|519
1735297200000|2024-12-27 11:00:00|7010|7007.2|7012|7009.2|7013|7010.1|7005.9|7003.1|540
1735297500000|2024-12-27 11:05:00|7012.9|7009.1|7014|7011.2|7015.9|7013.1|7011|7007.8|442
1735297800000|2024-12-27 11:10:00|7013.9|7011.1|7012|7009.2|7015.9|7013.1|7011.7|7008.2|226
1735298100000|2024-12-27 11:15:00|7011.9|7009.1|7007|7004.2|7012.9|7010.1|7006|7003.1|421
1735298400000|2024-12-27 11:20:00|7006.9|7004.1|7016|7013.2|7017.9|7014.2|7005.9|7003.1|467
1735298700000|2024-12-27 11:25:00|7016.9|7013.1|7018|7015.2|7021.9|7019.1|7015.9|7013.1|505
1735299000000|2024-12-27 11:30:00|7017.9|7015.1|7012.9|7010.1|7018.1|7015.3|7009.1|7006.3|552
1735299300000|2024-12-27 11:35:00|7013|7010.2|7009|7006.2|7014|7011.2|7009|7006.2|162
1735299600000|2024-12-27 11:40:00|7008.8|7006|7014|7011.2|7014|7011.2|7007|7004|282
1735299900000|2024-12-27 11:45:00|7014.1|7011.3|7015.8|7013|7017|7014|7009.8|7007|212
1735300200000|2024-12-27 11:50:00|7015|7012.2|7015|7012.2|7016.6|7013.8|7011.5|7008.2|255
1735300500000|2024-12-27 11:55:00|7015.1|7012.3|7006.2|7003.4|7016|7013.2|7003.1|7000.2|563
1735300800000|2024-12-27 12:00:00|7006.1|7003.3|7011|7008.2|7011.8|7009|7005.1|7002.3|290
1735301100000|2024-12-27 12:05:00|7010.2|7007.4|7007.2|7003.4|7011.1|7008.2|7005.1|7002.3|218
1735301400000|2024-12-27 12:10:00|7007.1|7003.3|7005.1|7002.3|7008.6|7005.4|7004.1|7001.3|265
1735301700000|2024-12-27 12:15:00|7005.2|7001.4|7004.2|7000.4|7006.2|7003.3|7002.3|6999.3|173
1735302000000|2024-12-27 12:20:00|7004.1|7000.3|7008.9|7006.1|7009.9|7007|7003.1|7000.3|376
1735302300000|2024-12-27 12:25:00|7008.8|7006|7009.9|7007.1|7011.1|7008.1|7007.1|7004.1|231
1735302600000|2024-12-27 12:30:00|7008.9|7006.1|7008.9|7005.1|7013.3|7010|7005.9|7003.1|256
1735302900000|2024-12-27 12:35:00|7008.8|7006|7020.9|7018.1|7021.9|7019.1|7008.8|7005.1|452
1735303200000|2024-12-27 12:40:00|7020.8|7018|7022.9|7020.1|7026.9|7024|7020.8|7018|497
1735303500000|2024-12-27 12:45:00|7023.8|7021|7025.9|7022.1|7025.9|7022.2|7020.8|7018|272
1735303800000|2024-12-27 12:50:00|7025.8|7023|7019.9|7017.1|7027.9|7025|7018.9|7016.1|561
1735304100000|2024-12-27 12:55:00|7019.2|7016.4|7018.9|7016.1|7020|7017.2|7016.9|7013.9|309
1735304400000|2024-12-27 13:00:00|7018.8|7016|7017.9|7015.1|7020.9|7018.1|7008.2|7005.4|1811
1735304700000|2024-12-27 13:05:00|7018.8|7015|7008|7005.2|7019|7016.1|7007.3|7004.4|957
1735305000000|2024-12-27 13:10:00|7008.2|7004.4|7012.9|7010.1|7017.3|7014.1|7007.2|7004.2|610
1735305300000|2024-12-27 13:15:00|7013.9|7011|7018.8|7016|7020.9|7018.1|7012.8|7009.1|414
1735305600000|2024-12-27 13:20:00|7018.9|7016.1|7020.5|7017.7|7023.8|7021|7016.9|7013.6|776
1735305900000|2024-12-27 13:25:00|7020.8|7018|7017.6|7013.8|7021.7|7018.9|7014.7|7011.8|617
1735306200000|2024-12-27 13:30:00|7016.7|7013.9|7017.6|7014.8|7017.6|7014.8|7008.7|7005.9|347
1735306500000|2024-12-27 13:35:00|7017.7|7014.9|7017.7|7014.9|7021.4|7018.6|7013.6|7010.8|499
1735306800000|2024-12-27 13:40:00|7017.6|7014.8|7016.9|7014.1|7020|7017.1|7011|7008.1|990
1735307100000|2024-12-27 13:45:00|7017.7|7014.9|7017.9|7015.1|7018|7015.2|7011|7008.1|458
1735307400000|2024-12-27 13:50:00|7018|7014.2|7013.1|7009.3|7018.9|7015.9|7010.1|7007.3|1126
1735307700000|2024-12-27 13:55:00|7013|7010.2|7028|7024.2|7028.7|7025.9|7011|7007.7|1847
1735308000000|2024-12-27 14:00:00|7027.9|7025.1|7026.8|7024|7039|7036.2|7025|7022.2|2096
1735308300000|2024-12-27 14:05:00|7027|7024.2|7032.8|7030|7034.8|7031.5|7025.8|7022|1418
1735308600000|2024-12-27 14:10:00|7033|7030.2|7029.8|7027|7033.8|7031|7026.8|7023.7|801
1735308900000|2024-12-27 14:15:00|7030.7|7027.9|7034.1|7031.3|7043.7|7040.9|7030.7|7027.9|2345
1735309200000|2024-12-27 14:20:00|7034.2|7031.4|7033.1|7030.3|7036.1|7033.3|7029.2|7026.3|1150
1735309500000|2024-12-27 14:25:00|7033.2|7030.4|7036.8|7034|7040.1|7037.2|7033.1|7030|1284
1735309800000|2024-12-27 14:30:00|7036.7|7033.9|7032.8|7030|7037.6|7034.8|7027.8|7024.9|1179
1735310100000|2024-12-27 14:35:00|7032.9|7030.1|7043.7|7040.9|7046.7|7043.8|7030.9|7028|1260
1735310400000|2024-12-27 14:40:00|7043.8|7041|7039.8|7037|7046.8|7043.9|7036.9|7034.1|942
1735310700000|2024-12-27 14:45:00|7038.8|7036|7043.8|7041|7043.8|7041|7034.9|7032|1350
1735311000000|2024-12-27 14:50:00|7043.7|7040.9|7042.7|7039.9|7047.8|7044.9|7039.8|7037|858
1735311300000|2024-12-27 14:55:00|7042.8|7039|7030.9|7028.1|7042.8|7040|7029.9|7026.5|1587
1735311600000|2024-12-27 15:00:00|7031.2|7028.4|7021.9|7018.1|7032.1|7029.1|7019.1|7016.1|1502
1735311900000|2024-12-27 15:05:00|7021.1|7018.3|7015|7012.2|7023.1|7020.3|7011.2|7008.3|2335
1735312200000|2024-12-27 15:10:00|7015.2|7012.4|7003.3|6999.5|7018.2|7015.2|7000.4|6997.5|1619
1735312500000|2024-12-27 15:15:00|7003.2|7000.4|7014|7011.2|7014.2|7011.4|6995.9|6993.1|3663
1735312800000|2024-12-27 15:20:00|7013.3|7010.5|7008.9|7006.1|7014|7011.2|7003.2|7000.2|924
1735313100000|2024-12-27 15:25:00|7009|7005.2|7007.2|7003.4|7010|7007.1|7001.7|6998.2|711
1735313400000|2024-12-27 15:30:00|7007|7004.2|7005|7002.2|7010.2|7007.2|7002|6999.2|728
1735313700000|2024-12-27 15:35:00|7005.2|7002.4|7002.2|6998.4|7007.2|7004.4|7000|6996.2|768
1735314000000|2024-12-27 15:40:00|7001.2|6999.2|7011.2|7008.4|7013.2|7010.4|7001.2|6998.4|945
1735314300000|2024-12-27 15:45:00|7012|7008.2|7017|7014.2|7017.5|7014.3|7007|7004.2|795
1735314600000|2024-12-27 15:50:00|7017.1|7013.3|7026.7|7023.9|7028.2|7024.9|7016.9|7013.3|1207
1735314900000|2024-12-27 15:55:00|7026.9|7023.1|7018.7|7015.9|7028.6|7025.8|7016.6|7013.2|691
1735315200000|2024-12-27 16:00:00|7018|7015.2|7014|7011.2|7020.9|7017.9|7012.1|7009.2|1119
1735315500000|2024-12-27 16:05:00|7014.7|7011.9|7023.7|7020.9|7023.9|7020.9|7014.7|7011.2|916
1735315800000|2024-12-27 16:10:00|7023.9|7020.1|7022.9|7020.1|7027.9|7024.9|7018.9|7016.1|833
1735316100000|2024-12-27 16:15:00|7023.9|7019.9|7020.7|7017.9|7029.9|7027.1|7018.9|7016.1|1348
1735316400000|2024-12-27 16:20:00|7019.9|7017.1|7030.9|7027.1|7031.7|7028.9|7019.9|7017.1|809
1735316700000|2024-12-27 16:25:00|7031|7028.1|7032|7029.2|7040.8|7037.9|7029.7|7025.9|2019
1735317000000|2024-12-27 16:30:00|7033|7030|7035.1|7032.3|7043|7040|7031|7028|2290
1735317300000|2024-12-27 16:35:00|7035|7032.2|7039.8|7037|7041.8|7039|7033|7029.8|920
1735317600000|2024-12-27 16:40:00|7040.6|7037.8|7038.7|7035.9|7041.8|7038.9|7036.8|7033.9|830
1735317900000|2024-12-27 16:45:00|7038|7035.2|7031.7|7028.9|7038|7035.2|7029.7|7026.9|695
1735318200000|2024-12-27 16:50:00|7031.8|7028|7025.7|7022.9|7032.8|7030|7021.8|7018.9|595
1735318500000|2024-12-27 16:55:00|7025.8|7023|7022.8|7020|7028.7|7025.9|7019.7|7016.9|655
1735318800000|2024-12-27 17:00:00|7023.7|7020.9|7016.8|7013|7025.7|7022.4|7014.8|7011.9|1382
1735319100000|2024-12-27 17:05:00|7016.7|7012.9|7012.8|7010|7017.1|7014|7005.8|7002.9|709
1735319400000|2024-12-27 17:10:00|7013.7|7009.9|7010.7|7007.9|7013.8|7011|7006.8|7003.9|605
1735319700000|2024-12-27 17:15:00|7011.7|7008.9|7011.7|7008.9|7015.8|7013|7005.7|7002.9|694
1735320000000|2024-12-27 17:20:00|7011.8|7009|7011.8|7009|7014.8|7011.9|7009.8|7006.9|448
1735320300000|2024-12-27 17:25:00|7012.7|7008|7005.7|7001.9|7013.8|7011|7003.8|7000.9|1025
1735320600000|2024-12-27 17:30:00|7005.5|7002.7|7005.7|7002.9|7006.8|7004|7002.8|6999.9|569
1735320900000|2024-12-27 17:35:00|7005.8|7002|7008.7|7005.9|7008.8|7006|7000.8|6997.9|737
1735321200000|2024-12-27 17:40:00|7008.8|7006|7001.6|6997.8|7008.8|7006|6999.8|6996.8|620
1735321500000|2024-12-27 17:45:00|7000.8|6998|7009.8|7007|7010.5|7007.7|7000.8|6998|815
1735321800000|2024-12-27 17:50:00|7010.8|7008|7020.6|7017.8|7020.6|7017.8|7009.8|7006.8|620
1735322100000|2024-12-27 17:55:00|7020.8|7018|7017.6|7014.8|7026.6|7023.8|7016.9|7014|1750
1735322400000|2024-12-27 18:00:00|7021.3|7017.5|7028.6|7025.8|7030.8|7028|7017.9|7014.2|2049
1735322700000|2024-12-27 18:05:00|7028.8|7026|7031.5|7028.7|7032.6|7029.7|7025.1|7021.8|703
1735323000000|2024-12-27 18:10:00|7031.6|7028.8|7042.6|7039.8|7043.5|7040.7|7031.5|7028.7|1686
1735323300000|2024-12-27 18:15:00|7042.5|7039.7|7050.4|7047.6|7052.4|7049.4|7038.5|7035.7|2176
1735323600000|2024-12-27 18:20:00|7050.2|7047.4|7045.3|7042.5|7050.5|7047.7|7044.2|7040.5|1072
1735323900000|2024-12-27 18:25:00|7045.5|7042.7|7041.3|7038.5|7046.2|7043.4|7040.2|7037.4|1182
1735324200000|2024-12-27 18:30:00|7041.2|7038.4|7051.5|7048.7|7052.3|7048.7|7041.2|7038.4|976
1735324500000|2024-12-27 18:35:00|7051.3|7048.5|7049.5|7046.7|7055.3|7052.5|7047.9|7044.8|915
1735324800000|2024-12-27 18:40:00|7049.6|7046.8|7052.7|7049.9|7053.6|7050.8|7048.5|7045.5|468
1735325100000|2024-12-27 18:45:00|7052.6|7049.8|7052.5|7049.7|7053|7049.8|7046.7|7043.8|535
1735325400000|2024-12-27 18:50:00|7052.6|7048.8|7053.5|7050.7|7056.6|7053.7|7051.5|7048.7|980
1735325700000|2024-12-27 18:55:00|7052.7|7049.9|7054.7|7051.9|7055.6|7052.6|7049.5|7046.7|677
1735326000000|2024-12-27 19:00:00|7054.4|7051.6|7051.8|7049|7054.6|7051.8|7045.7|7042.8|1460
1735326300000|2024-12-27 19:05:00|7050.8|7048|7055.7|7052.9|7056.8|7053.9|7046.7|7043|1191
1735326600000|2024-12-27 19:10:00|7056.7|7053.9|7062.6|7059.8|7064.7|7061.9|7056.7|7053.8|2793
1735326900000|2024-12-27 19:15:00|7062.4|7059.6|7058|7055.2|7063.6|7059.8|7054|7051.2|2490
1735327200000|2024-12-27 19:20:00|7057.8|7055|7053.1|7049.3|7060.8|7058|7052.2|7049.3|3337
1735327500000|2024-12-27 19:25:00|7052.2|7049.4|7048.7|7045.9|7058.2|7055.2|7043.1|7040|7159
1735327800000|2024-12-27 19:30:00|7048.4|7045.6|7047.6|7044.8|7050|7047.2|7039|7035.8|2773
1735328100000|2024-12-27 19:35:00|7046.7|7043.9|7040.8|7037|7047.6|7044.8|7038.9|7036|434
1735328400000|2024-12-27 19:40:00|7039.9|7037.1|7040.8|7038|7042.7|7039.9|7039.7|7036.9|220
1735328700000|2024-12-27 19:45:00|7040.7|7037.9|7036.8|7033|7040.8|7038|7034.9|7032|309
1735329000000|2024-12-27 19:50:00|7035.9|7033.1|7032.8|7030|7037.5|7034.7|7032.7|7029.6|391
1735329300000|2024-12-27 19:55:00|7032.7|7029.9|7033.8|7031|7034.9|7032|7032.7|7029|310
1735329600000|2024-12-27 20:00:00|7033.7|7030.9|7023.9|7021.1|7033.8|7031|7023.7|7020.9|329
1735329900000|2024-12-27 20:05:00|7024.8|7022|7021.9|7019.1|7024.8|7022|7020.9|7018|354
1735330200000|2024-12-27 20:10:00|7021.8|7019|7015.8|7013|7021.9|7019.1|7015.6|7012.8|306
1735330500000|2024-12-27 20:15:00|7015.9|7013.1|7011.9|7009.1|7016.8|7014|7011.9|7009|354
1735330800000|2024-12-27 20:20:00|7012.9|7010.1|7010.9|7008.1|7012.9|7010.1|7009.9|7007|297
1735331100000|2024-12-27 20:25:00|7011.6|7008.8|7012.8|7010|7013.8|7010.8|7010.6|7007.8|718
1735331400000|2024-12-27 20:30:00|7011.9|7009.1|7007.9|7005.1|7012.9|7010.1|7006.9|7004.1|352
1735331700000|2024-12-27 20:35:00|7007.8|7005|7009.9|7007.1|7009.9|7007.1|7005.9|7003.1|230
1735332000000|2024-12-27 20:40:00|7010.9|7007.6|7009.8|7007|7010.9|7007.6|7007.9|7004.6|109
1735332300000|2024-12-27 20:45:00|7009.9|7007.1|7009.8|7007|7010.9|7007.1|7005.4|7001.6|459
1735332600000|2024-12-27 20:50:00|7009.9|7007.1|7012.7|7009.9|7013.7|7010.8|7009.6|7006.8|284
1735332900000|2024-12-27 20:55:00|7012.6|7009.8|7012.7|7009.9|7013.7|7010.9|7008.7|7005.9|393
1735333200000|2024-12-27 21:00:00|7012.9|7010.1|7009.7|7006.9|7012.9|7010.1|7008.4|7005.1|270
1735333500000|2024-12-27 21:05:00|7009.9|7006.1|7011.7|7008.9|7012.7|7009.7|7008.7|7005.9|107
1735333800000|2024-12-27 21:10:00|7010.9|7008.1|7012.9|7010.1|7013.7|7010.8|7010.7|7007.9|145
1735334100000|2024-12-27 21:15:00|7013.6|7010.8|7014.7|7011.9|7015.7|7012.9|7012.7|7009.9|119
1735334400000|2024-12-27 21:20:00|7014.6|7011.8|7017.6|7014.8|7017.9|7014.9|7014.6|7010.9|67
1735334700000|2024-12-27 21:25:00|7016.9|7014.1|7017.7|7014.9|7018.7|7015.8|7016.7|7013.9|91
1735335000000|2024-12-27 21:30:00|7017.9|7015.1|7018.7|7015.9|7019.6|7016.1|7014.7|7011.9|129
1735335300000|2024-12-27 21:35:00|7018.8|7016|7015.7|7012.9|7019.7|7016.8|7015.4|7011.8|104
1735335600000|2024-12-27 21:40:00|7015.6|7012.8|7012.8|7010|7015.7|7012.9|7011.8|7009|660
1735335900000|2024-12-27 21:45:00|7013|7010.2|7013.8|7011|7014.1|7011.2|7012.8|7009.2|159
1735336200000|2024-12-27 21:50:00|7014|7011.2|7017|7014.2|7017.1|7014.2|7013.8|7010.3|160
1735336500000|2024-12-27 21:55:00|7016.8|7014|7014.1|7011.3|7016.8|7014|7014|7011.2|111
1735513200000|2024-12-29 23:00:00|7013.1|7010.3|7007.8|7004|7015|7012|7002.1|6997.3|753
1735513500000|2024-12-29 23:05:00|7007.6|7004.8|7015.8|7012|7016.8|7014|7006.8|7004|182
1735513800000|2024-12-29 23:10:00|7015.6|7012.8|7017.8|7015|7019.8|7016.1|7014.8|7011.5|320
1735514100000|2024-12-29 23:15:00|7018.8|7016|7023.6|7019.8|7026.9|7024|7017.8|7015|368
1735514400000|2024-12-29 23:20:00|7022.8|7020|7025.8|7022|7025.8|7022.8|7018.6|7015.8|74
1735514700000|2024-12-29 23:25:00|7025.6|7022.8|7026.9|7023.1|7027.9|7025|7023.8|7020.8|67
1735515000000|2024-12-29 23:30:00|7026.8|7023|7028.8|7026|7030.6|7027.6|7024.8|7021.1|125
1735515300000|2024-12-29 23:35:00|7029.6|7025.8|7026.9|7023.1|7030.6|7026.8|7024.9|7022.1|218
1735515600000|2024-12-29 23:40:00|7026.8|7024|7031.8|7029|7034.3|7031.1|7025.9|7023.1|183
1735515900000|2024-12-29 23:45:00|7032.8|7029.1|7034.7|7031.9|7039.7|7035.9|7032.8|7029|131
1735516200000|2024-12-29 23:50:00|7034.1|7031.3|7032.7|7029.9|7034.9|7031.9|7030.7|7027.8|126
1735516500000|2024-12-29 23:55:00|7032.6|7029.8|7032.9|7029.1|7033.6|7030.4|7030.7|7027.4|81
1735516800000|2024-12-30 00:00:00|7032.7|7029.9|7027.7|7024.9|7033.7|7030.8|7027.7|7024.9|60
1735517100000|2024-12-30 00:05:00|7027.6|7024.8|7024.7|7021.9|7027.9|7024.9|7024.7|7021.9|65
1735517400000|2024-12-30 00:10:00|7025.6|7021.8|7027.6|7023.8|7028.9|7025.9|7024.7|7021.8|48
1735517700000|2024-12-30 00:15:00|7026.7|7023.9|7027.7|7024.9|7027.9|7024.9|7025.7|7022.8|34
1735518000000|2024-12-30 00:20:00|7028.6|7024.8|7032.7|7028.9|7033.2|7029.9|7028.6|7024.8|55
1735518300000|2024-12-30 00:25:00|7031.9|7029.1|7032.7|7029.9|7033.7|7030.9|7030.7|7027.7|48
1735518600000|2024-12-30 00:30:00|7032.9|7030.1|7031.7|7027.9|7034.9|7031.9|7030.7|7027.7|92
1735518900000|2024-12-30 00:35:00|7030.9|7028.1|7027.7|7024.9|7030.9|7028.1|7027.7|7024.7|58
1735519200000|2024-12-30 00:40:00|7027.5|7024.7|7032.7|7029.9|7032.7|7029.9|7026.7|7023.9|58
1735519500000|2024-12-30 00:45:00|7033.7|7030.9|7035.7|7032.9|7035.7|7032.9|7033.4|7029.9|54
1735519800000|2024-12-30 00:50:00|7035.5|7031.7|7036.7|7033.9|7036.9|7034.1|7034.7|7031.6|44
1735520100000|2024-12-30 00:55:00|7035.9|7033.1|7034.7|7031.9|7036.5|7033.2|7033.7|7030.7|74
1735520400000|2024-12-30 01:00:00|7035.5|7032.7|7035.7|7032.9|7036.9|7033.9|7030.7|7027.6|200
1735520700000|2024-12-30 01:05:00|7036.5|7032.7|7042.7|7039.9|7043.8|7040.9|7035.7|7032.1|196
1735521000000|2024-12-30 01:10:00|7042.5|7039.7|7037.7|7034.9|7042.8|7039.9|7035.7|7032.9|146
1735521300000|2024-12-30 01:15:00|7038.3|7035.5|7041.7|7038.9|7043.7|7040.9|7036.7|7033|217
1735521600000|2024-12-30 01:20:00|7042.5|7038.7|7038.5|7034.7|7042.5|7039.4|7037.3|7034.5|88
1735521900000|2024-12-30 01:25:00|7038.3|7035.5|7039.5|7036.7|7039.7|7036.9|7037.5|7034.5|41
1735522200000|2024-12-30 01:30:00|7039.7|7036.9|7044.7|7041.9|7045.8|7042.9|7039.7|7036.7|190
1735522500000|2024-12-30 01:35:00|7044.5|7041.7|7046.7|7043.9|7046.8|7043.9|7042.7|7039.7|110
1735522800000|2024-12-30 01:40:00|7046.8|7044|7053.5|7050.7|7054.5|7050.9|7045.8|7042.9|414
1735523100000|2024-12-30 01:45:00|7053.3|7050.5|7058.8|7055|7059|7056.2|7051.3|7048.5|734
1735523400000|2024-12-30 01:50:00|7058.6|7055.8|7054.8|7052|7058.8|7056|7052.8|7050|130
1735523700000|2024-12-30 01:55:00|7054.6|7051.8|7060.3|7057.5|7060.5|7057.5|7053|7050|1109
1735524000000|2024-12-30 02:00:00|7060.5|7056.7|7056.5|7053.7|7061.5|7058.5|7056.3|7053.5|301
1735524300000|2024-12-30 02:05:00|7056.3|7053.5|7057.5|7054.7|7058.5|7055.5|7052.3|7049|430
1735524600000|2024-12-30 02:10:00|7058.1|7055.3|7054.8|7051|7058.6|7055.8|7053.6|7050.8|71
1735524900000|2024-12-30 02:15:00|7054.6|7051.8|7052.4|7048.6|7055.6|7052.8|7051.6|7048.6|355
1735525200000|2024-12-30 02:20:00|7052.6|7048.8|7053.6|7050.8|7055.6|7052|7052.4|7048.8|46
1735525500000|2024-12-30 02:25:00|7054.3|7051.5|7051.6|7048.8|7054.8|7051.8|7051.4|7048.6|52
1735525800000|2024-12-30 02:30:00|7051.4|7048.6|7056.6|7052.8|7056.8|7053.8|7049.8|7046.5|196
1735526100000|2024-12-30 02:35:00|7056.8|7053|7055.4|7052.6|7056.8|7053.8|7053.6|7050.6|95
1735526400000|2024-12-30 02:40:00|7055.3|7051.6|7051.6|7048.8|7056.6|7053.8|7051.6|7048.8|87
1735526700000|2024-12-30 02:45:00|7052.4|7048.6|7053.6|7050.8|7053.8|7050.8|7049.4|7046.6|36
1735527000000|2024-12-30 02:50:00|7052.8|7050|7052.6|7049.8|7053.8|7051|7051.6|7048.5|80
1735527300000|2024-12-30 02:55:00|7052.4|7049.6|7050.6|7047.8|7052.7|7049.8|7050.4|7046.6|36
1735527600000|2024-12-30 03:00:00|7050.7|7047.9|7049.7|7045.9|7051.7|7048.8|7049.6|7045.9|37
1735527900000|2024-12-30 03:05:00|7048.7|7046.8|7048.6|7045.8|7051.1|7047.8|7048.4|7044.6|36
1735528200000|2024-12-30 03:10:00|7049.4|7045.6|7048.6|7045.8|7050.7|7047.8|7048.6|7044.8|93
1735528500000|2024-12-30 03:15:00|7049.4|7045.6|7052.6|7049.8|7052.7|7049.8|7048.6|7045.6|151
1735528800000|2024-12-30 03:20:00|7052.7|7048.9|7048.7|7044.9|7052.7|7048.9|7047.7|7044.4|104
1735529100000|2024-12-30 03:25:00|7047.9|7045.1|7046.7|7043.9|7047.9|7045.1|7046.6|7043.8|55
1735529400000|2024-12-30 03:30:00|7047.6|7043.8|7048.5|7045.7|7050.7|7047.9|7047.6|7043.8|50
1735529700000|2024-12-30 03:35:00|7049.4|7045.6|7049.5|7046.7|7050.5|7047.6|7047.5|7044.2|42
1735530000000|2024-12-30 03:40:00|7049.9|7047.1|7051.5|7048.7|7051.5|7048.7|7049.5|7046.6|26
1735530300000|2024-12-30 03:45:00|7051.7|7047.9|7051.5|7048.7|7051.7|7048.7|7049.4|7046.6|18
1735530600000|2024-12-30 03:50:00|7051.4|7048.6|7052.4|7049.6|7052.7|7049.7|7051.4|7048.6|33
1735530900000|2024-12-30 03:55:00|7052.5|7049.7|7052.5|7049.7|7053.7|7050.7|7051.4|7047.7|54
1735531200000|2024-12-30 04:00:00|7053.4|7050.6|7050.5|7047.7|7053.4|7050.6|7049.7|7046.4|33
1735531500000|2024-12-30 04:05:00|7051.7|7047.9|7048.5|7045.7|7051.7|7047.9|7048.5|7045.7|27
1735531800000|2024-12-30 04:10:00|7048.7|7044.9|7048.7|7044.9|7049.7|7046.7|7047.8|7044.9|44
1735532100000|2024-12-30 04:15:00|7048.5|7045.7|7048.7|7044.9|7048.8|7045.9|7047.7|7044.5|104
1735532400000|2024-12-30 04:20:00|7047.7|7044.7|7049.7|7045.9|7049.7|7045.9|7047.5|7044.7|127
1735532700000|2024-12-30 04:25:00|7049.5|7046.7|7048.7|7045.9|7049.7|7046.9|7047.7|7044.7|46
1735533000000|2024-12-30 04:30:00|7049.7|7046.7|7050.7|7046.9|7050.7|7047.9|7048.7|7045.9|77
1735533300000|2024-12-30 04:35:00|7050.5|7047.7|7050.5|7047.7|7052.5|7049.7|7050.5|7047.7|43
1735533600000|2024-12-30 04:40:00|7050.7|7047.9|7054.3|7051.5|7054.3|7051.5|7050.3|7046.5|60
1735533900000|2024-12-30 04:45:00|7054.1|7050.5|7055.5|7052.7|7056.5|7052.8|7053.7|7050.5|68
1735534200000|2024-12-30 04:50:00|7056.5|7053.7|7056.6|7052.8|7057.3|7054.5|7055.5|7052.7|77
1735534500000|2024-12-30 04:55:00|7056.5|7053.7|7055.6|7052.8|7056.6|7053.7|7055.6|7052.7|30
1735534800000|2024-12-30 05:00:00|7056.6|7053.3|7055.5|7052.7|7056.6|7053.8|7054.5|7050.8|56
1735535100000|2024-12-30 05:05:00|7055.8|7053|7055.6|7052.8|7056.6|7053.7|7054.5|7051.7|31
1735535400000|2024-12-30 05:10:00|7056.5|7052.7|7056.5|7053.7|7056.6|7053.8|7055.5|7051.8|16
1735535700000|2024-12-30 05:15:00|7056.6|7052.8|7058.5|7055.7|7058.6|7055.8|7055.6|7052.7|77
1735536000000|2024-12-30 05:20:00|7058.6|7054.8|7053.3|7050.5|7058.6|7054.8|7052.4|7049.3|70
1735536300000|2024-12-30 05:25:00|7053.4|7050.6|7052.4|7049.6|7053.4|7050.6|7050.4|7047.6|15
1735536600000|2024-12-30 05:30:00|7051.6|7048.6|7048.6|7045.8|7051.6|7048.8|7048.4|7045.3|126
1735536900000|2024-12-30 05:35:00|7049.4|7046.6|7051.6|7048.8|7052.6|7049.6|7048.4|7045.5|97
1735537200000|2024-12-30 05:40:00|7051.4|7048.6|7050.4|7047.6|7053.6|7050.6|7049.4|7046.6|73
1735537500000|2024-12-30 05:45:00|7050.6|7047.8|7051.4|7048.6|7051.9|7048.6|7048.4|7045.6|28
1735537800000|2024-12-30 05:50:00|7051.6|7048.8|7052.6|7049.8|7053.6|7050.6|7051.4|7048.5|163
1735538100000|2024-12-30 05:55:00|7052.4|7049.6|7049.6|7046.8|7052.6|7049.6|7049.6|7046.6|59
1735538400000|2024-12-30 06:00:00|7050.6|7047.6|7053.4|7050.6|7053.6|7050.8|7050.4|7047.6|33
1735538700000|2024-12-30 06:05:00|7053.6|7050.8|7053.4|7050.6|7053.6|7050.8|7051.4|7048.6|55
1735539000000|2024-12-30 06:10:00|7054.2|7050.4|7054.6|7051.8|7054.6|7051.8|7053.4|7049.8|59
1735539300000|2024-12-30 06:15:00|7054.4|7051.6|7049.4|7046.6|7054.4|7051.6|7048.6|7045.6|116
1735539600000|2024-12-30 06:20:00|7050.2|7046.4|7053.4|7049.6|7053.6|7050.6|7049.4|7046.4|72
1735539900000|2024-12-30 06:25:00|7052.6|7049.8|7051.4|7048.6|7053.2|7049.8|7050.4|7047.1|53
1735540200000|2024-12-30 06:30:00|7052.2|7048.4|7053.4|7050.6|7054.4|7051.6|7051.4|7048.4|69
1735540500000|2024-12-30 06:35:00|7054|7051.2|7046.2|7043.4|7054.4|7051.2|7045.4|7042.4|129
1735540800000|2024-12-30 06:40:00|7046.4|7043.6|7045.5|7042.7|7048.5|7045.6|7045.4|7042.6|74
1735541100000|2024-12-30 06:45:00|7046.4|7042.6|7040.4|7037.6|7047.9|7044.6|7038.4|7035.6|172
1735541400000|2024-12-30 06:50:00|7040.5|7037.7|7042.4|7039.6|7043.5|7039.9|7039.4|7036.6|93
1735541700000|2024-12-30 06:55:00|7042.5|7039.7|7041.4|7038.6|7042.5|7039.7|7039.5|7036.6|66
1735542000000|2024-12-30 07:00:00|7042.2|7038.4|7037.4|7033.6|7043.5|7040.6|7035.4|7032.4|166
1735542300000|2024-12-30 07:05:00|7036.4|7033.4|7038.5|7034.7|7040.5|7037.6|7036.4|7033.4|53
1735542600000|2024-12-30 07:10:00|7037.5|7034.6|7043.3|7040.5|7044.5|7041.6|7037.5|7034.6|184
1735542900000|2024-12-30 07:15:00|7043.5|7039.7|7044.5|7040.7|7044.8|7041.7|7040.7|7037.9|188
1735543200000|2024-12-30 07:20:00|7043.5|7039.5|7038.3|7035.5|7043.5|7040.7|7038.3|7035.4|153
1735543500000|2024-12-30 07:25:00|7039.3|7035.7|7036.3|7033.5|7040.5|7037.5|7035.5|7032.5|400
1735543800000|2024-12-30 07:30:00|7036.5|7032.7|7041.5|7038.7|7045.5|7042.5|7036.3|7032.7|204
1735544100000|2024-12-30 07:35:00|7042.5|7039.2|7040.2|7036.4|7042.5|7039.7|7037.2|7034.4|117
1735544400000|2024-12-30 07:40:00|7039.3|7036.5|7040.3|7036.5|7040.5|7037.5|7038.3|7035.4|63
1735544700000|2024-12-30 07:45:00|7040.5|7036.7|7042.3|7039.5|7044.3|7041|7039.3|7035.5|100
1735545000000|2024-12-30 07:50:00|7042.5|7038.7|7036.3|7033.5|7042.5|7039.7|7036.3|7033.5|83
1735545300000|2024-12-30 07:55:00|7036.1|7033.3|7040.5|7036.7|7041.5|7038.5|7036.1|7032.5|53
1735545600000|2024-12-30 08:00:00|7040.1|7036.3|7050.1|7046.3|7054|7050.3|7038.3|7035.3|463
1735545900000|2024-12-30 08:05:00|7050|7047.2|7043.5|7040.7|7051.3|7048.3|7041.3|7038.3|317
1735546200000|2024-12-30 08:10:00|7044.3|7040.5|7037.3|7034.5|7045.3|7041.7|7035.6|7032.7|425
1735546500000|2024-12-30 08:15:00|7036.6|7033.8|7033.5|7029.7|7038.5|7035.7|7027.6|7024.5|507
1735546800000|2024-12-30 08:20:00|7032.6|7029.8|7036.3|7033.5|7038.5|7035.7|7029.5|7026.5|197
1735547100000|2024-12-30 08:25:00|7036.5|7032.7|7037.5|7034.7|7043.5|7040.5|7032.3|7029.3|681
1735547400000|2024-12-30 08:30:00|7037.3|7034.5|7030.4|7027.6|7044.5|7041.5|7029.5|7026.7|645
1735547700000|2024-12-30 08:35:00|7030.6|7027.8|7031.3|7028.5|7036.4|7033.6|7022.6|7019.8|927
1735548000000|2024-12-30 08:40:00|7031.4|7028.6|7016.4|7013.6|7032.4|7029.6|7015.6|7012.5|637
1735548300000|2024-12-30 08:45:00|7016.6|7013.8|7021.6|7017.8|7024.4|7021.6|7016|7013|316
1735548600000|2024-12-30 08:50:00|7021.4|7018.6|7015.6|7012.8|7025.6|7022|7014.6|7011.6|306
1735548900000|2024-12-30 08:55:00|7014.6|7011.8|7009.8|7007|7016.3|7013.5|7007.6|7004.8|549
1735549200000|2024-12-30 09:00:00|7010.8|7008|7013.6|7010.8|7016.8|7014|7008.8|7006|450
1735549500000|2024-12-30 09:05:00|7013.8|7011|7024.8|7022|7024.8|7022|7010.9|7008|255
1735549800000|2024-12-30 09:10:00|7024.4|7021.6|7024.8|7022|7027.3|7024|7022.8|7020|332
1735550100000|2024-12-30 09:15:00|7024.9|7021.1|7037.8|7034|7037.9|7034.8|7021.6|7018|474
1735550400000|2024-12-30 09:20:00|7037.6|7034.8|7050.4|7047.6|7056.4|7053.6|7036.8|7034|896
1735550700000|2024-12-30 09:25:00|7050.6|7047.8|7049.2|7046.4|7055.4|7052.4|7048.4|7045.6|241
1735551000000|2024-12-30 09:30:00|7049.4|7046.6|7041.2|7038.4|7052.4|7048.8|7039.2|7036.4|692
1735551300000|2024-12-30 09:35:00|7041.4|7038.6|7041.2|7038.4|7044.2|7040.8|7037.4|7034.4|228
1735551600000|2024-12-30 09:40:00|7041.4|7037.6|7040|7037.2|7043|7040.2|7036.2|7033.2|235
1735551900000|2024-12-30 09:45:00|7040.2|7037.4|7046|7043.2|7048.2|7045.4|7039|7036.2|168
1735552200000|2024-12-30 09:50:00|7046.2|7043.4|7045.2|7042.4|7051.9|7048.4|7045.2|7042.4|225
1735552500000|2024-12-30 09:55:00|7046|7042.2|7041.2|7038.4|7046.2|7043.4|7041.2|7038.2|96
1735552800000|2024-12-30 10:00:00|7040.5|7037.7|7033.4|7030.6|7041.2|7038.4|7027.5|7024.6|637
1735553100000|2024-12-30 10:05:00|7033.5|7029.7|7020.7|7017.9|7033.5|7030.6|7020.5|7017.7|324
1735553400000|2024-12-30 10:10:00|7021.5|7017.7|7020.7|7016.9|7023.7|7020.7|7015.5|7012.6|363
1735553700000|2024-12-30 10:15:00|7020.5|7017.7|7024.5|7021.7|7026.5|7023.7|7018.4|7015.6|310
1735554000000|2024-12-30 10:20:00|7025.4|7021.6|7024.5|7021.7|7028.7|7025.7|7021.5|7018.7|248
1735554300000|2024-12-30 10:25:00|7025.2|7022.4|7029.5|7026.7|7029.5|7026.7|7017.5|7014.2|422
1735554600000|2024-12-30 10:30:00|7029.7|7025.9|7035.5|7032.7|7036.7|7033.7|7022.5|7019.2|272
1735554900000|2024-12-30 10:35:00|7036.3|7032.5|7037.5|7034.7|7042.7|7039.7|7031.7|7028.9|249
1735555200000|2024-12-30 10:40:00|7038.5|7035.7|7045.2|7042.4|7047.7|7044.4|7038.5|7035.5|338
1735555500000|2024-12-30 10:45:00|7044.2|7041.4|7043.2|7040.4|7047.3|7044.4|7043|7039.4|176
1735555800000|2024-12-30 10:50:00|7043.3|7039.5|7041.2|7037.4|7045.3|7042.5|7041|7037.4|197
1735556100000|2024-12-30 10:55:00|7041|7038.2|7034.1|7031.3|7043.7|7040.5|7033.1|7030.3|193
1735556400000|2024-12-30 11:00:00|7034.3|7031.5|7033.1|7030.3|7037.3|7034.5|7031|7028.2|144
1735556700000|2024-12-30 11:05:00|7033.3|7029.5|7033.1|7030.3|7038.3|7035.3|7031.3|7028.5|176
1735557000000|2024-12-30 11:10:00|7033.8|7031|7033.1|7030.3|7036.3|7033.3|7031.3|7028.3|84
1735557300000|2024-12-30 11:15:00|7032.3|7029.3|7041|7037.2|7041.1|7038.3|7030.1|7026.3|399
1735557600000|2024-12-30 11:20:00|7041.1|7037.3|7039.1|7036.3|7046|7043|7038|7035.2|246
1735557900000|2024-12-30 11:25:00|7040|7036.2|7040.9|7038.1|7041.1|7038.3|7036.9|7033.3|102
1735558200000|2024-12-30 11:30:00|7041.1|7037.3|7043.1|7040.3|7045.1|7042.3|7038.9|7036.1|168
1735558500000|2024-12-30 11:35:00|7043.3|7039.3|7049.1|7046.3|7051.1|7048.3|7042.1|7039.3|329
1735558800000|2024-12-30 11:40:00|7048.9|7046.1|7049.9|7046.1|7054.8|7051.1|7045.1|7042.1|597
1735559100000|2024-12-30 11:45:00|7049.8|7047|7055.1|7052.3|7057.9|7054.3|7049.8|7047|272
1735559400000|2024-12-30 11:50:00|7054.9|7052.1|7058.1|7055.3|7061.3|7058.5|7052.1|7049.1|680
1735559700000|2024-12-30 11:55:00|7058.9|7056.1|7056.1|7053.3|7059.1|7056.3|7052.3|7049.5|387
1735560000000|2024-12-30 12:00:00|7056.9|7054.1|7065.3|7062.5|7067.1|7063.5|7055.9|7053.1|654
1735560300000|2024-12-30 12:05:00|7065.1|7062.3|7076.6|7072.8|7077.6|7074.6|7065.1|7062.3|1327
1735560600000|2024-12-30 12:10:00|7076.4|7073.6|7080.2|7077.4|7082.7|7079.6|7076.4|7073.6|1031
1735560900000|2024-12-30 12:15:00|7081.2|7077.6|7075.2|7072.4|7082.4|7079.4|7073.2|7069.6|569
1735561200000|2024-12-30 12:20:00|7075.4|7072.6|7072.4|7069.6|7075.5|7072.7|7071.2|7068.4|438
1735561500000|2024-12-30 12:25:00|7071.9|7068.1|7077.2|7074.4|7081.4|7078.6|7070.4|7067.6|639
1735561800000|2024-12-30 12:30:00|7076.5|7073.7|7077.4|7074.6|7079.2|7076.4|7075.4|7072.4|333
1735562100000|2024-12-30 12:35:00|7078.2|7074.4|7077.5|7074.7|7087.4|7084.4|7075.7|7072.7|1424
1735562400000|2024-12-30 12:40:00|7077.7|7074.9|7074.5|7071.7|7083.7|7080.7|7073.7|7070.7|421
1735562700000|2024-12-30 12:45:00|7074.7|7071.9|7074.7|7071.9|7076.7|7073.7|7072.5|7068.9|341
1735563000000|2024-12-30 12:50:00|7073.7|7070.9|7070.2|7067.4|7078.7|7075.7|7069.9|7066.1|852
1735563300000|2024-12-30 12:55:00|7070|7067.2|7069|7066.2|7071.2|7068.2|7065.2|7062.2|446
1735563600000|2024-12-30 13:00:00|7069.7|7066.9|7067.2|7064.4|7073.2|7070.4|7066|7062.4|882
1735563900000|2024-12-30 13:05:00|7067|7064.2|7062|7059.2|7071.9|7069.1|7059.2|7056.2|1073
1735564200000|2024-12-30 13:10:00|7062.2|7059.4|7060.9|7057.1|7064.2|7061.2|7058.9|7055.2|435
1735564500000|2024-12-30 13:15:00|7060.7|7057.9|7067.7|7064.9|7068.8|7066|7059.2|7056.4|1260
1735564800000|2024-12-30 13:20:00|7068.3|7065.5|7072.8|7069|7076|7073|7067.7|7064.9|1020
1735565100000|2024-12-30 13:25:00|7072.7|7069.9|7080.7|7077.9|7081.5|7078.7|7070.2|7066.9|604
1735565400000|2024-12-30 13:30:00|7080.5|7077.7|7081.7|7078.9|7087.3|7084.3|7078.7|7075.7|1623
1735565700000|2024-12-30 13:35:00|7081.5|7078.7|7080.5|7077.7|7084.7|7081.7|7078.5|7075.5|522
1735566000000|2024-12-30 13:40:00|7081.3|7077.5|7082.3|7079.5|7085.3|7082.3|7079.5|7076.5|315
1735566300000|2024-12-30 13:45:00|7082.5|7079.7|7085.9|7083.1|7089.1|7086.1|7081.3|7078.3|1466
1735566600000|2024-12-30 13:50:00|7086.1|7083.3|7082.8|7080|7088.3|7085|7081.1|7077.8|708
1735566900000|2024-12-30 13:55:00|7082.9|7079.1|7083.1|7080.3|7091.9|7089|7081.9|7079|2056
1735567200000|2024-12-30 14:00:00|7083.9|7080.1|7094.9|7092.1|7096.9|7094|7083.4|7080.1|1810
1735567500000|2024-12-30 14:05:00|7094.1|7091.3|7104.7|7100.9|7106.7|7103.9|7087.8|7085|1810
1735567800000|2024-12-30 14:10:00|7103.9|7101.1|7103.6|7100.8|7104.9|7101.9|7098.7|7095.1|2784
1735568100000|2024-12-30 14:15:00|7103.7|7099.9|7105.4|7102.6|7116|7113.2|7103.6|7099.8|4385
1735568400000|2024-12-30 14:20:00|7106.2|7102.4|7101.6|7098.8|7112.2|7109.2|7101.4|7098.6|2070
1735568700000|2024-12-30 14:25:00|7102.6|7098.9|7102.2|7099.4|7106.4|7103.6|7095.4|7091.6|1287
1735569000000|2024-12-30 14:30:00|7101.2|7098.4|7105|7102.2|7108|7105.2|7098|7095.2|2378
1735569300000|2024-12-30 14:35:00|7106|7103.2|7102.2|7099.4|7111|7108.2|7101|7098.2|805
1735569600000|2024-12-30 14:40:00|7102.4|7099.6|7098.4|7095.6|7108.4|7105.6|7096.5|7093.7|865
1735569900000|2024-12-30 14:45:00|7098.5|7095.7|7099.7|7096.9|7103.9|7100.7|7096.5|7093.7|1095
1735570200000|2024-12-30 14:50:00|7099.5|7096.7|7110.5|7107.7|7110.7|7107.9|7099.5|7096.6|837
1735570500000|2024-12-30 14:55:00|7110.7|7107.9|7105.9|7103.1|7114.7|7111.7|7105.1|7102.1|1259
1735570800000|2024-12-30 15:00:00|7106.1|7103.3|7090.6|7087.8|7107.9|7104.3|7089.4|7086.4|3252
1735571100000|2024-12-30 15:05:00|7090.8|7088|7093.4|7090.6|7098.2|7095.1|7082.6|7079|1653
1735571400000|2024-12-30 15:10:00|7094|7091.2|7102.4|7099.6|7104.2|7101.4|7091.2|7088.1|1287
1735571700000|2024-12-30 15:15:00|7102.2|7099.4|7090.4|7087.6|7103.2|7099.6|7090.4|7087.4|1016
1735572000000|2024-12-30 15:20:00|7091.2|7088.4|7107.3|7104.5|7108.5|7105.5|7091.2|7088.4|2062
1735572300000|2024-12-30 15:25:00|7107.5|7104.7|7105.5|7101.7|7107.7|7104.7|7101.5|7098.7|967
1735572600000|2024-12-30 15:30:00|7104.7|7101.9|7114.7|7111.9|7119.5|7116.5|7104.3|7100.7|2622
1735572900000|2024-12-30 15:35:00|7113.7|7110.9|7122.3|7119.5|7123.5|7120.7|7106.8|7104|1466
1735573200000|2024-12-30 15:40:00|7122.5|7119.7|7126.3|7122.5|7130.3|7127.5|7121.3|7118.5|1602
1735573500000|2024-12-30 15:45:00|7125.5|7122.7|7107.4|7104.6|7126.5|7123.5|7105.5|7102.7|3532
1735573800000|2024-12-30 15:50:00|7105.7|7102.9|7117.8|7115|7121|7118|7105.4|7102.6|1109
1735574100000|2024-12-30 15:55:00|7117.6|7114.8|7110|7107.2|7118.8|7115.8|7108.8|7106|1295
1735574400000|2024-12-30 16:00:00|7110.8|7107|7114|7111.2|7116.8|7113.8|7104.6|7101.8|1353
1735574700000|2024-12-30 16:05:00|7114.8|7112|7123.6|7120.8|7126.6|7123.8|7114.6|7111|1094
1735575000000|2024-12-30 16:10:00|7123.5|7120.7|7122.5|7119.7|7126.8|7123.8|7121.6|7118.3|824
1735575300000|2024-12-30 16:15:00|7123.5|7119.8|7116.8|7114|7125.6|7122|7116|7113|895
1735575600000|2024-12-30 16:20:00|7117|7114.2|7104.8|7102|7121.8|7118.8|7104.1|7101|1234
1735575900000|2024-12-30 16:25:00|7104|7101.2|7081|7078.2|7104|7101.2|7079.6|7076.3|2207
1735576200000|2024-12-30 16:30:00|7081.8|7078|7079.6|7075.8|7087.3|7084.2|7075|7072|1652
1735576500000|2024-12-30 16:35:00|7079.4|7076.6|7094.6|7090.8|7095.4|7092.6|7079|7076.2|1272
1735576800000|2024-12-30 16:40:00|7093.8|7091|7102.2|7099.4|7103.2|7100.4|7092.6|7089.6|1772
1735577100000|2024-12-30 16:45:00|7102.1|7099.3|7104.1|7101.3|7106.1|7103.3|7098.2|7095.4|855
1735577400000|2024-12-30 16:50:00|7104.9|7101.1|7109.9|7107.1|7113.7|7110.9|7102.1|7099.3|1210
1735577700000|2024-12-30 16:55:00|7108.9|7106.1|7110.1|7107.3|7110.1|7107.3|7102.1|7099.3|1223
1735578000000|2024-12-30 17:00:00|7111.1|7107.4|7124.7|7121.9|7128.7|7125.9|7110.1|7107.1|3510
1735578300000|2024-12-30 17:05:00|7125.3|7122.5|7135|7132.2|7137|7133.4|7120.7|7117.9|2071
1735578600000|2024-12-30 17:10:00|7135.8|7132|7137.1|7134.3|7139|7136|7133.2|7130.4|2492
1735578900000|2024-12-30 17:15:00|7137.3|7134.5|7130.5|7127.7|7138.6|7135.3|7130.5|7126.9|1631
1735579200000|2024-12-30 17:20:00|7129.9|7127.1|7130.5|7127.7|7134.7|7131.7|7125.9|7122.9|1369
1735579500000|2024-12-30 17:25:00|7130.7|7127.9|7133.5|7130.7|7134.5|7131.7|7128.5|7125.5|521
1735579800000|2024-12-30 17:30:00|7133.7|7130.9|7130.8|7128|7134.7|7131.7|7128.8|7126|1117
1735580100000|2024-12-30 17:35:00|7131|7128.2|7123|7120.2|7134|7131|7121.2|7118.2|1244
1735580400000|2024-12-30 17:40:00|7123.2|7120.4|7117.2|7114.4|7124.2|7121.4|7116.5|7113.2|1097
1735580700000|2024-12-30 17:45:00|7117.5|7114.7|7113.4|7110.6|7120.4|7117.4|7111.5|7108.7|1224
1735581000000|2024-12-30 17:50:00|7113.2|7110.4|7114.2|7111.4|7115.5|7112.7|7110.2|7107.4|1445
1735581300000|2024-12-30 17:55:00|7114|7111.2|7115.2|7111.4|7117.2|7114.4|7111.2|7108.2|659
1735581600000|2024-12-30 18:00:00|7115|7112.2|7115|7112.2|7116|7112.4|7110.2|7107.2|489
1735581900000|2024-12-30 18:05:00|7115.2|7111.4|7110.2|7107.4|7118|7115.2|7110|7107.2|710
1735582200000|2024-12-30 18:10:00|7110|7107.2|7121.2|7118.4|7122.2|7119.2|7109.2|7105.5|1288
1735582500000|2024-12-30 18:15:00|7121|7118.2|7110.3|7106.5|7122.8|7120|7109.5|7106.5|1578
1735582800000|2024-12-30 18:20:00|7109.5|7106.7|7107.3|7104.5|7110.5|7107.7|7106.5|7103.5|459
1735583100000|2024-12-30 18:25:00|7107.1|7104.3|7107.5|7104.7|7111.5|7108.7|7105.5|7102.5|476
1735583400000|2024-12-30 18:30:00|7108.3|7104.5|7098.3|7094.5|7109.5|7106.7|7096.3|7093.2|829
1735583700000|2024-12-30 18:35:00|7098.5|7094.7|7094.3|7091.5|7098.5|7095.3|7089.5|7086.7|1411
1735584000000|2024-12-30 18:40:00|7094.5|7091.7|7097.3|7093.5|7097.3|7094.3|7090.3|7087.5|503
1735584300000|2024-12-30 18:45:00|7096.3|7093.3|7094.5|7091.7|7097.3|7094.5|7092.1|7089.2|826
1735584600000|2024-12-30 18:50:00|7095.3|7091.5|7091.3|7088.5|7095.5|7092.7|7089|7085.7|760
1735584900000|2024-12-30 18:55:00|7092.1|7088.3|7091.5|7088.7|7095.5|7092.7|7091.5|7088.3|669
1735585200000|2024-12-30 19:00:00|7092.3|7088.5|7090.1|7087.3|7096.3|7093.5|7088.3|7085.5|765
1735585500000|2024-12-30 19:05:00|7090.3|7087.5|7078.5|7075.7|7090.5|7087.5|7077.5|7074.5|1219
1735585800000|2024-12-30 19:10:00|7079.3|7075.5|7072.3|7069.5|7081.3|7078.5|7071.1|7068.3|1824
1735586100000|2024-12-30 19:15:00|7072.1|7069.3|7068.4|7065.6|7074.1|7071.3|7066.1|7063.3|1335
1735586400000|2024-12-30 19:20:00|7067.8|7065|7069.4|7066.6|7074.6|7071.6|7063.1|7059.5|2121
1735586700000|2024-12-30 19:25:00|7068.8|7066|7087.4|7084.6|7091.4|7088.6|7068.4|7065.6|6905
1735587000000|2024-12-30 19:30:00|7086.3|7083.5|7082.3|7079.5|7094.3|7091.3|7079.3|7076.5|2210
1735587300000|2024-12-30 19:35:00|7082.1|7079.3|7081.4|7078.6|7082.4|7079.6|7079.3|7076.5|406
1735587600000|2024-12-30 19:40:00|7081.3|7078.5|7076.1|7073.3|7081.6|7078.6|7073.4|7070.6|1194
1735587900000|2024-12-30 19:45:00|7076.2|7073.4|7081.2|7077.4|7082.2|7078.6|7072.4|7069.4|389
1735588200000|2024-12-30 19:50:00|7080.4|7077.6|7086.4|7083.6|7088.2|7085.3|7080.4|7077.4|525
1735588500000|2024-12-30 19:55:00|7087.1|7084.3|7087.4|7084.6|7090.4|7087.6|7086.4|7083.6|361
1735588800000|2024-12-30 20:00:00|7088.1|7085.3|7090.4|7087.6|7091.4|7088.4|7086.2|7083.4|215
1735589100000|2024-12-30 20:05:00|7090.2|7087.4|7095.4|7092.6|7096.6|7093.6|7090.2|7087.4|359
1735589400000|2024-12-30 20:10:00|7095.2|7092.4|7099.2|7096.4|7101.2|7098.2|7094.4|7091.6|592
1735589700000|2024-12-30 20:15:00|7099|7096.2|7105|7102.2|7106.2|7103.4|7097.4|7094.6|432
1735590000000|2024-12-30 20:20:00|7105.2|7101.4|7106|7103.2|7109|7106.1|7103.2|7100.2|634
1735590300000|2024-12-30 20:25:00|7106.2|7103.4|7109|7106.2|7113|7110|7106|7102.2|828
1735590600000|2024-12-30 20:30:00|7109.8|7107|7105.7|7102.9|7110|7107|7104|7101|162
1735590900000|2024-12-30 20:35:00|7105.8|7103|7101.8|7099|7105.8|7103|7101|7098|203
1735591200000|2024-12-30 20:40:00|7101.7|7098.9|7097.8|7095|7102.3|7099.2|7096|7093.2|257
1735591500000|2024-12-30 20:45:00|7097|7094.2|7102|7099.2|7103.2|7100.2|7094.7|7091.4|257
1735591800000|2024-12-30 20:50:00|7102.2|7099.4|7102|7098.2|7103.2|7100.2|7100|7097.2|242
1735592100000|2024-12-30 20:55:00|7101.8|7099|7098.2|7094.4|7102.2|7099.2|7095.2|7092.2|254
1735592400000|2024-12-30 21:00:00|7098|7095.2|7099|7095.2|7099.8|7096.2|7095|7092|269
1735592700000|2024-12-30 21:05:00|7098|7095|7098|7095.2|7099.8|7096.6|7096.8|7094|84
1735593000000|2024-12-30 21:10:00|7097.8|7095|7100.8|7097|7101.8|7098.8|7097|7094|223
1735593300000|2024-12-30 21:15:00|7100.6|7097.8|7099.8|7096|7100.8|7097.8|7098.8|7096|73
1735593600000|2024-12-30 21:20:00|7099|7096.2|7098|7095.2|7099|7096.2|7097.6|7094.8|54
1735593900000|2024-12-30 21:25:00|7097.8|7095|7099.8|7097|7100|7097|7097|7094|93
1735594200000|2024-12-30 21:30:00|7099.6|7096.8|7101.8|7099|7102|7099.2|7099|7096|84
1735594500000|2024-12-30 21:35:00|7102.8|7099.8|7100|7097.2|7102.8|7100|7098.6|7095|130
1735594800000|2024-12-30 21:40:00|7099|7096.2|7098.1|7095.3|7100.8|7097.2|7098.1|7095.1|346
1735595100000|2024-12-30 21:45:00|7097.9|7095.1|7096.9|7094.1|7098.3|7095.3|7095.3|7092.3|88
1735595400000|2024-12-30 21:50:00|7097.1|7093.3|7097.1|7094.3|7097.1|7094.3|7095.9|7093.1|43
1735595700000|2024-12-30 21:55:00|7097.3|7094.5|7100.9|7097.1|7100.9|7097.8|7097.1|7094.1|117
1735599600000|2024-12-30 23:00:00|7098.1|7095.3|7097.2|7094.4|7099.1|7096.3|7092.2|7088.8|169
1735599900000|2024-12-30 23:05:00|7097.4|7093.6|7096.9|7094.1|7097.4|7094.1|7095|7091.9|68
1735600200000|2024-12-30 23:10:00|7097|7093.2|7094.9|7092.1|7097|7093.2|7094.2|7091.2|26
1735600500000|2024-12-30 23:15:00|7095|7091.2|7094.9|7092.1|7095|7092.1|7094.9|7091.2|11
1735600800000|2024-12-30 23:20:00|7095|7092.2|7095|7092.2|7096|7093.1|7095|7092|21
1735601100000|2024-12-30 23:25:00|7095.2|7091.4|7099|7096.2|7099|7096.2|7094|7091|70
1735601400000|2024-12-30 23:30:00|7099.2|7095.4|7099|7096.2|7100.2|7097.2|7097.2|7094.4|44
1735601700000|2024-12-30 23:35:00|7098.4|7095.6|7101.8|7098|7102|7099|7098|7095.2|91
1735602000000|2024-12-30 23:40:00|7101.7|7098.9|7103.8|7101|7104|7101.2|7101.7|7098|34
1735602300000|2024-12-30 23:45:00|7104|7100.2|7103.2|7100.4|7104.8|7101.2|7103.2|7100.2|36
1735602600000|2024-12-30 23:50:00|7102|7099.2|7103.2|7100.4|7103.4|7100.4|7102|7099.2|25
1735602900000|2024-12-30 23:55:00|7104|7100.2|7106.2|7103.4|7106.2|7103.4|7103.2|7099.9|55
1735603200000|2024-12-31 00:00:00|7105.8|7103|7107.8|7105|7108.2|7105.4|7105.8|7103|87
1735603500000|2024-12-31 00:05:00|7108|7104.2|7106.8|7103|7108|7105|7105.8|7103|31
1735603800000|2024-12-31 00:10:00|7106.6|7104|7106|7103.2|7108|7104|7104|7100.2|50
1735604100000|2024-12-31 00:15:00|7106.2|7103.4|7108|7105.2|7108|7105.2|7106|7103.2|36
1735604400000|2024-12-31 00:20:00|7107.8|7105|7108.2|7105.4|7109.2|7106|7106.8|7103.2|61
1735604700000|2024-12-31 00:25:00|7108|7105.2|7106|7103.2|7108.2|7105.4|7106|7103|23
1735605000000|2024-12-31 00:30:00|7105.3|7102.5|7104.8|7102|7106|7103.2|7104|7101.2|48
1735605300000|2024-12-31 00:35:00|7105|7102.2|7106|7103.2|7106.8|7103.2|7105|7102|20
1735605600000|2024-12-31 00:40:00|7106.8|7103|7109|7106.2|7110|7107.2|7106|7103|53
1735605900000|2024-12-31 00:45:00|7108.8|7106|7108.1|7104.3|7109|7106.2|7107.9|7104.3|48
1735606200000|2024-12-31 00:50:00|7107.9|7105.1|7109.9|7107.1|7110.1|7107.3|7107.9|7104.3|24
1735606500000|2024-12-31 00:55:00|7109.1|7106.3|7108.1|7105.3|7109.1|7106.3|7108.1|7105.1|32
1735606800000|2024-12-31 01:00:00|7108.9|7105.1|7119.4|7116.6|7120.8|7117.8|7108.9|7105.1|648
1735607100000|2024-12-31 01:05:00|7119.6|7116.8|7119.9|7117.1|7125.7|7122.8|7117.9|7114.9|303
1735607400000|2024-12-31 01:10:00|7120.1|7116.3|7120.9|7117.1|7125.1|7122.1|7118.9|7116.1|105
1735607700000|2024-12-31 01:15:00|7120.7|7117.9|7121.9|7118.1|7124.1|7120.3|7119.9|7116.9|61
1735608000000|2024-12-31 01:20:00|7120.9|7117.1|7115.9|7113.1|7120.9|7117.1|7115.7|7112.9|57
1735608300000|2024-12-31 01:25:00|7116.1|7112.3|7118.9|7116.1|7119.7|7116.1|7114.9|7112.1|45
1735608600000|2024-12-31 01:30:00|7119.1|7116.3|7128.7|7125.9|7128.7|7125.9|7118.9|7115.9|216
1735608900000|2024-12-31 01:35:00|7128.9|7126.1|7130.9|7128.1|7133.7|7130.7|7128.9|7125.9|188
1735609200000|2024-12-31 01:40:00|7131.7|7127.9|7131.9|7129.1|7132.1|7129.1|7128.9|7125.9|44
1735609500000|2024-12-31 01:45:00|7132.1|7128.3|7139.7|7136.9|7144.1|7141.1|7130.9|7127.9|538
1735609800000|2024-12-31 01:50:00|7139.9|7137.1|7137.1|7133.3|7140.9|7138.1|7134.9|7131.9|229
1735610100000|2024-12-31 01:55:00|7136.1|7133.1|7132.9|7130.1|7136.9|7134.1|7132.9|7129.9|78
1735610400000|2024-12-31 02:00:00|7132.2|7129.4|7128.9|7126.1|7132.9|7130.1|7128.9|7125.3|134
1735610700000|2024-12-31 02:05:00|7127.9|7125.1|7126.9|7124.1|7129.1|7126.1|7124.9|7121.9|103
1735611000000|2024-12-31 02:10:00|7126.2|7123.4|7122.9|7120.1|7127.7|7124.1|7120.9|7117.9|117
1735611300000|2024-12-31 02:15:00|7123.7|7119.9|7122.7|7119.9|7124.9|7121.9|7121.9|7118.9|80
1735611600000|2024-12-31 02:20:00|7122.9|7120.1|7123.9|7121.1|7124.9|7122.1|7121.7|7118.9|78
1735611900000|2024-12-31 02:25:00|7124|7121.2|7126.8|7124|7127|7124.1|7123.9|7120.9|35
1735612200000|2024-12-31 02:30:00|7126|7123.2|7125.8|7123|7128.8|7126|7124.8|7121.9|99
1735612500000|2024-12-31 02:35:00|7124.8|7122|7128.7|7124.9|7129|7126|7121.8|7118.9|83
1735612800000|2024-12-31 02:40:00|7128.8|7125|7126.8|7124|7131|7128|7126.8|7123.9|118
1735613100000|2024-12-31 02:45:00|7127|7124.2|7125|7121.2|7128|7124.2|7123.8|7120.9|52
1735613400000|2024-12-31 02:50:00|7124.8|7121|7123.8|7121|7126|7123|7122.8|7119.8|14
1735613700000|2024-12-31 02:55:00|7123.6|7120.8|7124.8|7122|7128|7125.2|7122.8|7119.8|69
1735614000000|2024-12-31 03:00:00|7124.6|7121.8|7119|7115.2|7124.6|7121.8|7117.8|7114.2|118
1735614300000|2024-12-31 03:05:00|7118.8|7116|7122|7119.2|7124|7121|7118.8|7115.8|139
1735614600000|2024-12-31 03:10:00|7122.8|7119|7127.8|7125|7128|7125|7119.8|7117|60
1735614900000|2024-12-31 03:15:00|7128|7124.2|7127.6|7124.8|7129|7126|7124|7121.2|146
1735615200000|2024-12-31 03:20:00|7127.8|7125|7123.8|7121|7128.9|7125.6|7123.6|7120.8|54
1735615500000|2024-12-31 03:25:00|7124.6|7120.8|7121.8|7119|7125.6|7122.3|7121.6|7118.2|55
1735615800000|2024-12-31 03:30:00|7122|7118.2|7121.6|7117.8|7122|7118.7|7118.6|7115.8|44
1735616100000|2024-12-31 03:35:00|7120.8|7118.8|7125.6|7121.8|7125.9|7122.6|7120.8|7117.8|61
1735616400000|2024-12-31 03:40:00|7125.4|7122.8|7121.8|7118|7125.8|7123|7120.8|7117.8|78
1735616700000|2024-12-31 03:45:00|7121.6|7118.8|7119.8|7117|7122.8|7120|7118.6|7115.8|45
1735617000000|2024-12-31 03:50:00|7119.6|7116.8|7121.8|7119|7123|7119.2|7119.6|7116.8|35
1735617300000|2024-12-31 03:55:00|7122|7119.2|7117.6|7114.8|7122|7119.2|7116.8|7114|166
1735617600000|2024-12-31 04:00:00|7117.8|7114|7120.8|7118|7123.9|7120.1|7117.6|7113.8|43
1735617900000|2024-12-31 04:05:00|7121.6|7117.8|7124.6|7121.8|7126.6|7123.3|7119.8|7116.5|142
1735618200000|2024-12-31 04:10:00|7124.8|7122|7122.7|7119.9|7124.8|7122|7121.6|7118.4|56
1735618500000|2024-12-31 04:15:00|7123.4|7120.6|7122.6|7119.8|7124.7|7121.8|7121.9|7118.9|32
1735618800000|2024-12-31 04:20:00|7122.7|7118.9|7128.7|7125.9|7129.9|7126.8|7120.9|7117.9|124
1735619100000|2024-12-31 04:25:00|7128.9|7126.1|7146.7|7143.9|7148.9|7145.3|7127.7|7124.8|732
1735619400000|2024-12-31 04:30:00|7147.7|7144.9|7144.4|7141.6|7151.9|7148.3|7135.9|7132.6|562
1735619700000|2024-12-31 04:35:00|7145.5|7141.7|7145.5|7141.7|7145.5|7142.7|7143.5|7140.7|52
1735620000000|2024-12-31 04:40:00|7145.4|7142.6|7144.5|7141.7|7147.5|7144.6|7144.3|7141.4|112
1735620300000|2024-12-31 04:45:00|7145.5|7142.5|7148.3|7145.5|7149.5|7146.5|7145.3|7142.5|338
1735620600000|2024-12-31 04:50:00|7147.5|7144.7|7146.5|7143.7|7149.5|7145.9|7146.3|7143.5|88
1735620900000|2024-12-31 04:55:00|7146.7|7143.9|7147.3|7144.5|7149.5|7145.7|7146.7|7143.7|29
1735621200000|2024-12-31 05:00:00|7146.3|7143.5|7144.3|7141.5|7147.5|7144.5|7144.3|7141.5|83
1735621500000|2024-12-31 05:05:00|7143.5|7140.7|7144.3|7141.5|7145.5|7142.5|7143.3|7140.5|63
1735621800000|2024-12-31 05:10:00|7145.3|7142.3|7145.1|7142.3|7146.1|7143.3|7142|7138.7|326
1735622100000|2024-12-31 05:15:00|7145.3|7142.5|7146.5|7143.7|7148.5|7145.7|7145.3|7142.3|111
1735622400000|2024-12-31 05:20:00|7145.9|7143.1|7146.3|7143.5|7146.5|7143.5|7144.3|7141.5|32
1735622700000|2024-12-31 05:25:00|7146.5|7142.7|7144.3|7141.5|7146.5|7143.3|7144.3|7141.3|19
1735623000000|2024-12-31 05:30:00|7144.5|7141.7|7143.3|7140.5|7144.5|7141.7|7140.5|7137.7|133
1735623300000|2024-12-31 05:35:00|7143.5|7139.7|7143.3|7140.5|7144.5|7141.7|7142.3|7139.3|37
1735623600000|2024-12-31 05:40:00|7144.1|7140.3|7143.3|7140.5|7145.1|7141.5|7142.3|7139.5|75
1735623900000|2024-12-31 05:45:00|7144.5|7140.7|7145.3|7142.5|7146.5|7143.7|7143.5|7140.5|22
1735624200000|2024-12-31 05:50:00|7145.5|7141.7|7146.3|7143.5|7150.5|7147.5|7144.5|7141.5|110
1735624500000|2024-12-31 05:55:00|7146.5|7142.7|7144.3|7141.5|7146.5|7142.7|7140.5|7137.5|76
1735624800000|2024-12-31 06:00:00|7143.6|7140.8|7149.5|7146.7|7150.5|7146.7|7142.3|7139.3|117
1735625100000|2024-12-31 06:05:00|7150.5|7147.5|7150.4|7146.6|7153.5|7150.5|7146.3|7143.5|170
1735625400000|2024-12-31 06:10:00|7150.3|7147.5|7152.3|7149.5|7153.4|7150.6|7149.4|7146.6|90
1735625700000|2024-12-31 06:15:00|7153.1|7149.3|7152.3|7149.5|7153.4|7150.5|7151.3|7148.5|66
1735626000000|2024-12-31 06:20:00|7151.4|7148.6|7152.1|7148.3|7155.2|7151.4|7151.2|7148.3|204
1735626300000|2024-12-31 06:25:00|7152.2|7149.3|7153.4|7149.6|7154.4|7151.4|7150.1|7146.4|139
1735626600000|2024-12-31 06:30:00|7153.2|7150.4|7148.4|7144.6|7153.7|7150.4|7146.2|7142.6|115
1735626900000|2024-12-31 06:35:00|7147.4|7144.4|7149.4|7145.6|7150.4|7147.6|7145.2|7142.4|73
1735627200000|2024-12-31 06:40:00|7149.2|7146.4|7153.2|7150.4|7155.2|7152.2|7149.2|7146.4|152
1735627500000|2024-12-31 06:45:00|7153.4|7150.6|7155.4|7152.6|7157.2|7153.6|7152.2|7149.2|123
1735627800000|2024-12-31 06:50:00|7156.4|7152.4|7155.4|7151.6|7157.4|7154.4|7154.2|7151.1|138
1735628100000|2024-12-31 06:55:00|7155.2|7151.4|7155.2|7152.4|7156.4|7153.4|7149.6|7146.6|115
1735628400000|2024-12-31 07:00:00|7155.4|7151.6|7147.2|7144.4|7155.4|7152.4|7147.2|7143.6|109
1735628700000|2024-12-31 07:05:00|7148|7144.2|7152.2|7148.4|7153.4|7149.6|7145.6|7142.4|101
1735629000000|2024-12-31 07:10:00|7151.2|7149.4|7149|7146.2|7152.4|7149.4|7148.2|7145.2|90
1735629300000|2024-12-31 07:15:00|7148.2|7145.4|7142|7138.2|7149.4|7146|7141.2|7138.2|121
1735629600000|2024-12-31 07:20:00|7142.2|7138.4|7142.2|7139.4|7145.4|7142.6|7140.2|7137.2|81
1735629900000|2024-12-31 07:25:00|7143|7139.2|7141.4|7137.6|7143.4|7140.4|7140.2|7137.2|87
1735630200000|2024-12-31 07:30:00|7141.2|7137.4|7143.2|7139.4|7143.2|7140.2|7141.2|7137.4|92
1735630500000|2024-12-31 07:35:00|7143|7139.2|7142.2|7139.4|7145.2|7142.2|7141.4|7138.4|124
1735630800000|2024-12-31 07:40:00|7143|7139.2|7142.4|7138.6|7143.4|7140.6|7141.2|7138.2|54
1735631100000|2024-12-31 07:45:00|7142.2|7139.4|7140.3|7137.5|7143.5|7140.6|7139.2|7136.4|85
1735631400000|2024-12-31 07:50:00|7140.2|7137.4|7144.2|7141.4|7145.3|7142.5|7140.2|7137.2|140
1735631700000|2024-12-31 07:55:00|7144.3|7140.5|7141.2|7138.4|7144.7|7141.4|7139.3|7136.4|469
1735632000000|2024-12-31 08:00:00|7140.2|7137.4|7132.3|7129.5|7141.2|7137.4|7130.3|7127|946
1735632300000|2024-12-31 08:05:00|7132.1|7129.3|7134.3|7130.5|7137.1|7133.7|7131.3|7128.5|179
1735632600000|2024-12-31 08:10:00|7133.7|7130.9|7135.3|7132.5|7136.5|7133.7|7132.5|7129.5|137
1735632900000|2024-12-31 08:15:00|7136.1|7132.3|7133.3|7130.5|7136.3|7132.7|7131.1|7127.5|147
1735633200000|2024-12-31 08:20:00|7134.1|7130.3|7133.1|7130.3|7138.1|7135.3|7133.1|7130.3|140
1735633500000|2024-12-31 08:25:00|7133.3|7129.5|7128.1|7125.3|7135.1|7132.1|7127.9|7125|254
1735633800000|2024-12-31 08:30:00|7127.9|7125.1|7125.3|7121.5|7132.3|7129.3|7124.1|7121.3|352
1735634100000|2024-12-31 08:35:00|7125.1|7122.3|7132.3|7129.5|7133.3|7130.5|7124.1|7121.3|160
1735634400000|2024-12-31 08:40:00|7133.3|7130.3|7143.9|7140.1|7145.9|7143.1|7132.3|7129.3|569
1735634700000|2024-12-31 08:45:00|7143.7|7140.9|7132.1|7129.3|7144.9|7142.1|7132.1|7129|716
1735635000000|2024-12-31 08:50:00|7133.1|7130.3|7135.3|7132.5|7139.3|7136.3|7129.1|7126.3|325
1735635300000|2024-12-31 08:55:00|7135.1|7132.3|7136.3|7132.5|7138.4|7135.3|7133.3|7130|154
1735635600000|2024-12-31 09:00:00|7136.1|7133.3|7132.3|7129.5|7148.1|7145.3|7130.3|7127.3|465
1735635900000|2024-12-31 09:05:00|7132.1|7129.3|7126.1|7123.3|7133.3|7130.3|7125.1|7121.5|289
1735636200000|2024-12-31 09:10:00|7126.3|7123.5|7125.1|7122.3|7128.3|7125.5|7122.9|7119.3|197
1735636500000|2024-12-31 09:15:00|7124.3|7121.3|7125.1|7122.3|7129.1|7126.1|7124.3|7121.1|153
1735636800000|2024-12-31 09:20:00|7125.9|7122.1|7124.9|7122.1|7129.3|7126.3|7123.9|7121.1|202
1735637100000|2024-12-31 09:25:00|7125.1|7122.3|7123.1|7120.3|7128.1|7125.3|7120.4|7117.3|353
1735637400000|2024-12-31 09:30:00|7124.1|7120.5|7126.1|7123.3|7129.2|7126.3|7122.1|7119.3|189
1735637700000|2024-12-31 09:35:00|7126.9|7123.1|7120.7|7117.9|7128.2|7125.3|7120.1|7117.3|163
1735638000000|2024-12-31 09:40:00|7121.1|7118.3|7130|7126.2|7130|7127.2|7120.9|7117.3|119
1735638300000|2024-12-31 09:45:00|7129.9|7127.1|7123.2|7120.4|7132.2|7129.2|7122|7119.2|319
1735638600000|2024-12-31 09:50:00|7124.2|7120.6|7121|7118.2|7124.9|7122.1|7119.2|7116.2|233
1735638900000|2024-12-31 09:55:00|7121.2|7118.4|7122.2|7118.4|7126|7123.2|7120.5|7117.2|153
1735639200000|2024-12-31 10:00:00|7122|7118.2|7120.2|7116.4|7124.2|7121.2|7118.8|7115.2|145
1735639500000|2024-12-31 10:05:00|7120|7117.2|7127|7124.2|7129.2|7126.2|7120|7116.4|159
1735639800000|2024-12-31 10:10:00|7127.2|7124.4|7128|7125.2|7130.2|7126.6|7123.7|7119.9|152
1735640100000|2024-12-31 10:15:00|7128.8|7125|7133|7129.2|7137|7133.8|7128|7125|148
1735640400000|2024-12-31 10:20:00|7132.8|7129|7133|7130.2|7136.8|7134|7131.8|7129|175
1735640700000|2024-12-31 10:25:00|7133.8|7130|7133|7130.2|7138.8|7136|7130|7127|164
1735641000000|2024-12-31 10:30:00|7133.8|7130|7137.8|7134|7139|7136|7133|7130|66
1735641300000|2024-12-31 10:35:00|7137.6|7134.8|7139|7136.2|7143.2|7139.4|7137|7134|107
1735641600000|2024-12-31 10:40:00|7139.8|7136|7139.2|7135.4|7143.2|7140.4|7138.2|7135.1|102
1735641900000|2024-12-31 10:45:00|7139|7136.2|7133|7130.2|7139.2|7136.2|7132.2|7129.2|193
1735642200000|2024-12-31 10:50:00|7133.2|7129.4|7125.5|7122.7|7133.2|7129.6|7124.4|7121.6|388
1735642500000|2024-12-31 10:55:00|7125.2|7122.4|7132.5|7129.7|7133.5|7130.7|7124.5|7121.7|91
1735642800000|2024-12-31 11:00:00|7133.2|7130.4|7138.5|7135.7|7143.5|7140.7|7132.3|7129.5|194
1735643100000|2024-12-31 11:05:00|7138.3|7135.5|7146.5|7143.7|7147.5|7144.5|7138.3|7134.5|210
1735643400000|2024-12-31 11:10:00|7147.3|7144.5|7148.3|7145.5|7150.3|7147.3|7146.3|7143.5|240
1735643700000|2024-12-31 11:15:00|7149.3|7144.7|7138.5|7135.7|7149.3|7145.5|7138.3|7135.5|222
1735644000000|2024-12-31 11:20:00|7138.3|7135.5|7131.3|7128.5|7138.5|7135.5|7131.3|7128.5|264
1735644300000|2024-12-31 11:25:00|7131.9|7129.1|7131.3|7128.5|7133.1|7129.5|7127.5|7124.7|196
1735644600000|2024-12-31 11:30:00|7132.1|7129.3|7136.3|7132.5|7137.3|7134.5|7132.1|7129.3|133
1735644900000|2024-12-31 11:35:00|7135.5|7132.7|7139.3|7135.5|7140.3|7136.5|7134.3|7131.3|78
1735645200000|2024-12-31 11:40:00|7139.1|7136.3|7134.1|7130.3|7140.5|7137.5|7132.3|7129.3|210
1735645500000|2024-12-31 11:45:00|7134.3|7131.5|7139.1|7135.3|7139.1|7136.3|7134.1|7131.2|70
1735645800000|2024-12-31 11:50:00|7138.9|7136.1|7145.3|7141.5|7146.1|7142.5|7138.9|7136.1|143
1735646100000|2024-12-31 11:55:00|7145.1|7141.3|7139.3|7136.5|7146.7|7143.9|7139.3|7136.3|144
1735646400000|2024-12-31 12:00:00|7140.1|7136.3|7138.3|7135.5|7142.5|7139.5|7136.5|7133.7|142
1735646700000|2024-12-31 12:05:00|7139.1|7135.3|7146.3|7143.5|7147.3|7144.5|7138.5|7135.3|160
1735647000000|2024-12-31 12:10:00|7147.1|7143.3|7147.1|7143.3|7154.1|7151.3|7145.3|7142|338
1735647300000|2024-12-31 12:15:00|7146.9|7144.1|7147.3|7143.5|7148.3|7145.5|7141.1|7138.3|333
1735647600000|2024-12-31 12:20:00|7147.1|7144.3|7141.3|7138.5|7149.3|7146.5|7140.1|7137.3|333
1735647900000|2024-12-31 12:25:00|7140.5|7137.5|7132.1|7128.3|7145.3|7142.3|7132.1|7128.3|559
1735648200000|2024-12-31 12:30:00|7131.3|7128.5|7113.4|7110.6|7132.1|7128.5|7104.3|7101.5|1926
1735648500000|2024-12-31 12:35:00|7113.3|7110.5|7109.4|7106.6|7115.3|7112.5|7100.6|7097.6|776
1735648800000|2024-12-31 12:40:00|7110.1|7107.3|7103.2|7100.4|7111.4|7108.5|7100.1|7096.6|462
1735649100000|2024-12-31 12:45:00|7103.4|7099.6|7105.4|7102.6|7106.4|7103.6|7100.1|7096.4|261
1735649400000|2024-12-31 12:50:00|7106.2|7102.4|7099|7096.2|7106.2|7103.3|7093.2|7090.2|724
1735649700000|2024-12-31 12:55:00|7099.2|7095.4|7081.6|7078.8|7101|7097.6|7080.8|7077.8|1153
1735650000000|2024-12-31 13:00:00|7081|7077.8|7079.8|7077|7087.4|7084.6|7078.6|7075|1321
1735650300000|2024-12-31 13:05:00|7079.6|7076.8|7076.6|7073.8|7086.4|7083.1|7076.3|7073|1051
1735650600000|2024-12-31 13:10:00|7076.8|7073|7074.6|7071.8|7081.8|7079|7071.6|7068.8|872
1735650900000|2024-12-31 13:15:00|7074.8|7071|7076.8|7073|7078.8|7076|7073.6|7070|706
1735651200000|2024-12-31 13:20:00|7076.6|7073.8|7087.6|7084.8|7087.6|7084.8|7074.8|7071.8|839
1735651500000|2024-12-31 13:25:00|7087.4|7084.6|7086.6|7083.8|7091.8|7089|7084.6|7081.8|1037
1735651800000|2024-12-31 13:30:00|7086.8|7083|7089.6|7086.8|7090.8|7088|7082.6|7079.8|453
1735652100000|2024-12-31 13:35:00|7088.8|7085.8|7087.6|7084.8|7095.4|7092.4|7085.6|7082.6|643
1735652400000|2024-12-31 13:40:00|7085.8|7083|7086.2|7083.4|7092.4|7089.4|7084.4|7080.6|855
1735652700000|2024-12-31 13:45:00|7086.4|7082.6|7085.2|7082.4|7086.4|7083.4|7082.4|7079.4|330
1735653000000|2024-12-31 13:50:00|7084.4|7081.6|7085.4|7082.6|7087.4|7084.6|7082.2|7079.4|449
1735653300000|2024-12-31 13:55:00|7084.4|7081.6|7097.8|7095|7100.6|7097.8|7084.4|7081.4|1141
1735653600000|2024-12-31 14:00:00|7099.6|7096.8|7110.8|7108|7114.6|7111.8|7098|7095.2|1746
1735653900000|2024-12-31 14:05:00|7110.6|7107.8|7127.4|7124.6|7128.6|7125.8|7107.9|7104.6|3060
1735654200000|2024-12-31 14:10:00|7127.2|7124.4|7132.4|7129.6|7135.4|7132.4|7126.6|7123.6|1226
1735654500000|2024-12-31 14:15:00|7132.2|7129.4|7119.6|7115.8|7136.4|7133.6|7114.6|7111.8|2152
1735654800000|2024-12-31 14:20:00|7118.8|7116|7126.6|7123.8|7126.8|7124|7117.8|7114.8|730
1735655100000|2024-12-31 14:25:00|7126.8|7124|7136.4|7133.6|7137.4|7134.6|7126|7123.2|741
1735655400000|2024-12-31 14:30:00|7136.2|7133.4|7133.4|7130.6|7141.4|7138.6|7128.9|7126|1751
1735655700000|2024-12-31 14:35:00|7133.6|7130.8|7128.4|7124.6|7134.6|7131.8|7124.6|7121.6|1439
1735656000000|2024-12-31 14:40:00|7127.6|7124.8|7129.4|7126.6|7135.4|7132.4|7124.6|7121.6|857
1735656300000|2024-12-31 14:45:00|7129.2|7126.4|7115.7|7112.9|7132.2|7128.6|7113.9|7110.9|1995
1735656600000|2024-12-31 14:50:00|7115.9|7113.1|7116.7|7112.9|7119.7|7116.7|7109.9|7106.6|1120
1735656900000|2024-12-31 14:55:00|7116.9|7113.1|7138.7|7135.9|7139.7|7136.7|7115.9|7113.1|1285
1735657200000|2024-12-31 15:00:00|7138.5|7135.7|7125.7|7121.9|7147.5|7143.9|7123.5|7119.9|1640
1735657500000|2024-12-31 15:05:00|7124.9|7122.1|7132.5|7129.7|7132.7|7129.9|7116.7|7113.7|743
1735657800000|2024-12-31 15:10:00|7131.9|7129.1|7139.5|7136.7|7140.5|7136.9|7124.9|7122.1|866
1735658100000|2024-12-31 15:15:00|7138.9|7135.7|7147.5|7144.7|7149.7|7146.7|7136.5|7133.7|1119
1735658400000|2024-12-31 15:20:00|7147.7|7144.9|7144.7|7141.9|7148.9|7146.1|7140.9|7137.6|822
1735658700000|2024-12-31 15:25:00|7144.1|7141.3|7144.9|7141.1|7146.9|7144.1|7135.9|7132.9|1217
1735659000000|2024-12-31 15:30:00|7144.7|7141.9|7135.7|7132.9|7148.7|7145.1|7134.9|7131.9|832
1735659300000|2024-12-31 15:35:00|7135.9|7133.1|7143.7|7140.9|7147|7143.7|7135.7|7132.6|597
1735659600000|2024-12-31 15:40:00|7144.5|7140.7|7147.9|7145.1|7152|7148.7|7143.7|7140.7|809
1735659900000|2024-12-31 15:45:00|7147.7|7144.9|7142.7|7139.9|7149.9|7147.1|7139.7|7136.6|1016
1735660200000|2024-12-31 15:50:00|7142.9|7140.1|7147.5|7144.7|7152|7148.7|7142.1|7138.9|448
1735660500000|2024-12-31 15:55:00|7148.7|7144.9|7149.7|7145.9|7155.7|7152.7|7146.9|7144.1|1011
1735660800000|2024-12-31 16:00:00|7149.5|7146.7|7148.5|7145.7|7149.9|7146.9|7141.5|7138.6|669
1735661100000|2024-12-31 16:05:00|7148.7|7145.9|7160.3|7156.5|7163.3|7159.9|7148.7|7145.7|1729
1735661400000|2024-12-31 16:10:00|7160.1|7156.3|7155.1|7152.3|7160.4|7157.3|7152.1|7149.3|775
1735661700000|2024-12-31 16:15:00|7155.3|7152.5|7157.3|7154.5|7163.5|7160.7|7155.3|7152.3|993
1735662000000|2024-12-31 16:20:00|7158.1|7155.3|7156.3|7153.5|7160.5|7157.7|7155.5|7152.7|481
1735662300000|2024-12-31 16:25:00|7157.3|7153.3|7162.1|7158.3|7163.3|7160.3|7154.5|7151.2|886
1735662600000|2024-12-31 16:30:00|7161.9|7159.1|7161.1|7158.3|7165.1|7161.6|7159.1|7156.3|1210
1735662900000|2024-12-31 16:35:00|7161.3|7158.5|7156.1|7153.3|7165.7|7162.9|7155.1|7152.3|939
1735663200000|2024-12-31 16:40:00|7156.4|7153.6|7155.2|7152.4|7159.1|7156.3|7153.4|7150.6|550
1735663500000|2024-12-31 16:45:00|7155.1|7152.3|7157|7154.2|7157|7154.2|7149.4|7146.4|905
1735663800000|2024-12-31 16:50:00|7157.2|7154.4|7161.8|7159|7165.2|7162.2|7157|7154.2|1074
1735664100000|2024-12-31 16:55:00|7162|7159.2|7155.2|7152.4|7162.5|7159.2|7154.4|7151.1|1112
1735664400000|2024-12-31 17:00:00|7155|7152.2|7151.4|7148.6|7155.2|7152.4|7146.4|7143.6|1859
1735664700000|2024-12-31 17:05:00|7150.6|7147.8|7151.4|7147.6|7154.4|7151.6|7149.4|7146.4|477
1735665000000|2024-12-31 17:10:00|7150.4|7146.6|7151.4|7148.6|7153.4|7150|7144.1|7141.3|818
1735665300000|2024-12-31 17:15:00|7151.6|7148.8|7161|7158.2|7162|7159.2|7150.6|7147.6|1079
1735665600000|2024-12-31 17:20:00|7161.2|7158.4|7161|7158.2|7163.2|7160.2|7156.2|7153.2|603
1735665900000|2024-12-31 17:25:00|7162|7159|7159|7156.2|7165.2|7162.2|7157.4|7154.4|490
1735666200000|2024-12-31 17:30:00|7159.2|7155.4|7164|7161.2|7164.2|7161.2|7157.2|7154.2|615
1735666500000|2024-12-31 17:35:00|7164.2|7161.4|7164.2|7161.4|7165.5|7162.2|7160.4|7157.6|566
1735666800000|2024-12-31 17:40:00|7165|7162.2|7165|7162.2|7166.2|7163.2|7162|7159.2|414
1735667100000|2024-12-31 17:45:00|7165.2|7161.4|7161|7158.2|7165.2|7162.2|7158.2|7155.2|738
1735667400000|2024-12-31 17:50:00|7161.8|7158|7162.2|7159.4|7165.3|7162.2|7161|7158|960
1735667700000|2024-12-31 17:55:00|7162|7159.2|7163.2|7159.4|7165.2|7162.2|7160|7157.2|484
1735668000000|2024-12-31 18:00:00|7162.4|7159.6|7172.8|7169|7172.8|7169.8|7161.2|7158.2|988
1735668300000|2024-12-31 18:05:00|7172.6|7169.8|7175.6|7172.8|7176.8|7173.8|7172|7169|973
1735668600000|2024-12-31 18:10:00|7174.6|7171.8|7178.6|7175.8|7180.1|7176.8|7174.6|7171.6|858
1735668900000|2024-12-31 18:15:00|7179.4|7175.6|7177.6|7174.8|7182.6|7179.8|7176.6|7173.8|730
1735669200000|2024-12-31 18:20:00|7177.8|7175|7181.6|7178.8|7183.6|7180.8|7177.6|7174.8|1349
1735669500000|2024-12-31 18:25:00|7181.8|7177.8|7175.6|7171.8|7182.8|7179.8|7174.6|7171.8|686
1735669800000|2024-12-31 18:30:00|7175.4|7172.6|7170.6|7167.8|7175.7|7172.8|7169.6|7166.6|859
1735670100000|2024-12-31 18:35:00|7170.5|7167.7|7166.7|7163.9|7170.7|7167.9|7161.5|7158.6|827
1735670400000|2024-12-31 18:40:00|7166.5|7163.7|7161.9|7159.1|7167.5|7163.9|7158.9|7155.9|1179
1735670700000|2024-12-31 18:45:00|7162.9|7159.3|7162.7|7159.9|7164.7|7161.9|7159.9|7156.9|1054
1735671000000|2024-12-31 18:50:00|7162.9|7160.1|7161.5|7158.7|7165.7|7162.9|7159.5|7156.7|1035
1735671300000|2024-12-31 18:55:00|7161.7|7158.9|7167.5|7163.7|7172.7|7169.7|7161.7|7158.7|1643
1735671600000|2024-12-31 19:00:00|7166.9|7163.1|7167.5|7164.7|7168.7|7165.9|7163.5|7160.7|668
1735671900000|2024-12-31 19:05:00|7167.7|7164.9|7159.5|7156.7|7169.5|7166.7|7157.5|7154.7|655
1735672200000|2024-12-31 19:10:00|7159.7|7156.9|7167.5|7163.7|7167.9|7164.9|7158.7|7155.7|746
1735672500000|2024-12-31 19:15:00|7167.7|7163.9|7172.5|7169.7|7173.5|7169.7|7162.5|7159.7|857
1735672800000|2024-12-31 19:20:00|7172.7|7168.9|7164.9|7162.1|7174.7|7171.7|7163.7|7160.9|1608
1735673100000|2024-12-31 19:25:00|7164.7|7161.9|7156.7|7153.9|7164.7|7161.9|7150.7|7147.9|7110
1735673400000|2024-12-31 19:30:00|7157.3|7154.5|7163.3|7160.5|7164.1|7161.3|7154.7|7151.9|1533
1735673700000|2024-12-31 19:35:00|7164.1|7160.3|7165.3|7162.5|7166.5|7163.5|7161.8|7158.7|693
1735674000000|2024-12-31 19:40:00|7165.5|7162.7|7168.3|7165.5|7168.3|7165.5|7165.3|7161.7|705
1735674300000|2024-12-31 19:45:00|7168.4|7164.5|7165.4|7162.6|7168.4|7165.5|7164.3|7161.3|289
1735674600000|2024-12-31 19:50:00|7166.2|7163.4|7170.6|7167.8|7172.4|7169.1|7166.2|7162.6|256
1735674900000|2024-12-31 19:55:00|7171.4|7167.6|7175.4|7172.6|7176.6|7173.8|7168.6|7165.6|392
1735675200000|2024-12-31 20:00:00|7175.6|7171.8|7173.6|7169.8|7175.6|7172.8|7173.4|7169.8|173
1735675500000|2024-12-31 20:05:00|7173.4|7170.6|7171.6|7168.8|7173.9|7170.6|7171.6|7168.5|73
1735675800000|2024-12-31 20:10:00|7171|7168.2|7168.4|7165.6|7171.6|7168.6|7166.1|7162.8|134
1735676100000|2024-12-31 20:15:00|7168.6|7164.8|7168.6|7165.8|7169.6|7166.6|7167.4|7164.6|95
1735676400000|2024-12-31 20:20:00|7169.4|7165.6|7168.6|7165.8|7169.4|7166.4|7167.6|7164.8|69
1735676700000|2024-12-31 20:25:00|7169.2|7166.4|7169.4|7165.6|7171.6|7168.8|7167.6|7164.8|157
1735677000000|2024-12-31 20:30:00|7169.6|7166.8|7165.6|7162.8|7170.9|7167.6|7165.4|7162.4|122
1735677300000|2024-12-31 20:35:00|7166|7163.2|7164.4|7161.6|7167.6|7164.6|7164.4|7161.6|167
1735677600000|2024-12-31 20:40:00|7164.6|7161.8|7163.6|7160.8|7164.8|7162|7162.6|7159.6|150
1735677900000|2024-12-31 20:45:00|7164.4|7160.6|7161.6|7158.8|7164.9|7161.8|7161.4|7158.6|110
1735678200000|2024-12-31 20:50:00|7161.2|7158.4|7163.4|7159.6|7163.6|7160.8|7160.4|7157.6|145
1735678500000|2024-12-31 20:55:00|7162.4|7159.8|7162.6|7158.8|7164.6|7160.8|7160.6|7157.6|243
1735678800000|2024-12-31 21:00:00|7161.8|7159|7158.4|7155.6|7162.6|7159.6|7158.4|7155.6|116
1735679100000|2024-12-31 21:05:00|7157.6|7154.8|7159.6|7156.8|7159.8|7156.8|7157.4|7154.6|102
1735679400000|2024-12-31 21:10:00|7160.2|7157.4|7158.4|7155.6|7160.6|7157.8|7158.4|7155.6|68
1735679700000|2024-12-31 21:15:00|7158.6|7155.8|7158.5|7155.7|7159.6|7155.8|7156.6|7153.6|102
1735680000000|2024-12-31 21:20:00|7158.4|7155.6|7160.3|7157.5|7160.7|7157.7|7158.4|7155.6|28
1735680300000|2024-12-31 21:25:00|7159.7|7156.9|7162.3|7158.5|7162.8|7159.5|7159.5|7156.5|133
1735680600000|2024-12-31 21:30:00|7162.6|7158.8|7163.3|7159.5|7164.7|7159.7|7155.5|7151.9|186
1735680900000|2024-12-31 21:35:00|7163.5|7160.5|7163.3|7159.5|7165.1|7162.1|7160.3|7156.9|88
1735681200000|2024-12-31 21:40:00|7163.1|7160.3|7163.3|7160.5|7168.3|7164.7|7162.3|7158.5|368
1735681500000|2024-12-31 21:45:00|7163.5|7159.7|7166.1|7162.3|7167.5|7164.5|7162.1|7159.2|56
1735681800000|2024-12-31 21:50:00|7165.3|7162.5|7167.3|7164.5|7168.3|7164.7|7165.1|7161.3|72
1735682100000|2024-12-31 21:55:00|7168.1|7164.3|7169.3|7166.5|7170.9|7167.3|7168.1|7164.3|69
1735772400000|2025-01-01 23:00:00|7161.8|7159|7175.6|7171.8|7175.6|7172.8|7161.8|7158.2|327
1735772700000|2025-01-01 23:05:00|7175.4|7172.6|7179.8|7176|7180|7176.2|7172.8|7169.8|131
1735773000000|2025-01-01 23:10:00|7180|7176.2|7178.8|7176|7183.4|7179|7178.8|7175.6|125
1735773300000|2025-01-01 23:15:00|7179|7175.2|7173.8|7171|7179|7175.4|7172.8|7169.8|69
1735773600000|2025-01-01 23:20:00|7174|7170.2|7174.6|7171.8|7174.6|7171.8|7171.6|7167.8|69
1735773900000|2025-01-01 23:25:00|7174.8|7172|7176.6|7172.8|7176.6|7173|7171.8|7169|284
1735774200000|2025-01-01 23:30:00|7176.4|7173.6|7174.6|7170.8|7177.8|7174.8|7173.4|7170.3|57
1735774500000|2025-01-01 23:35:00|7173.8|7171|7175.8|7173|7178.8|7175.8|7173.6|7170.6|65
1735774800000|2025-01-01 23:40:00|7175.6|7172.8|7174|7171.2|7175.6|7172.8|7173.8|7171|44
1735775100000|2025-01-01 23:45:00|7175|7172|7177.8|7174|7178|7175|7174|7171|34
1735775400000|2025-01-01 23:50:00|7178|7175|7179.8|7177|7180|7177|7176.8|7173.8|39
1735775700000|2025-01-01 23:55:00|7180.8|7177.2|7187.5|7183.7|7187.8|7184.7|7179.5|7175.7|169
1735776000000|2025-01-02 00:00:00|7187.8|7184|7181|7177.2|7188.5|7185.7|7179|7175.9|121
1735776300000|2025-01-02 00:05:00|7180.7|7177.9|7188.5|7185.7|7188.5|7185.7|7178|7175.2|96
1735776600000|2025-01-02 00:10:00|7188.7|7185.9|7183.7|7180.9|7189.5|7185.9|7180.7|7177.2|135
1735776900000|2025-01-02 00:15:00|7183.5|7180.7|7182.9|7180.1|7187.5|7184.7|7181.9|7178.9|101
1735777200000|2025-01-02 00:20:00|7183.7|7179.9|7185.9|7182.1|7186.5|7182.9|7181.9|7178.9|66
1735777500000|2025-01-02 00:25:00|7184.9|7181.9|7180.7|7177.9|7186.5|7182.9|7180.7|7177.7|62
1735777800000|2025-01-02 00:30:00|7179.7|7176.9|7180.9|7177.1|7180.9|7177.1|7177.9|7174.9|96
1735778100000|2025-01-02 00:35:00|7180.7|7177.9|7178.9|7176.1|7180.9|7178.1|7178.9|7176.1|48
1735778400000|2025-01-02 00:40:00|7179.7|7175.9|7180.9|7178.1|7180.9|7178.1|7178.9|7175.9|36
1735778700000|2025-01-02 00:45:00|7181.7|7178.9|7184.5|7180.7|7186.7|7183.9|7180.7|7177.7|109
1735779000000|2025-01-02 00:50:00|7184.7|7180.9|7185.7|7182.9|7187.7|7184.1|7183.7|7180.7|35
1735779300000|2025-01-02 00:55:00|7186.5|7182.7|7188.7|7185.9|7188.9|7185.9|7185.7|7182.7|58
1735779600000|2025-01-02 01:00:00|7188.9|7185.1|7199.7|7196.9|7204.7|7201.9|7184.7|7181.9|1432
1735779900000|2025-01-02 01:05:00|7199.9|7196.1|7199.3|7196.5|7202.5|7199.7|7195.7|7192.9|408
1735780200000|2025-01-02 01:10:00|7199.5|7195.7|7195.7|7192.9|7199.5|7196.5|7191.5|7187.7|173
1735780500000|2025-01-02 01:15:00|7195.9|7192.1|7197.7|7194.9|7200.9|7197.9|7195.7|7192.1|123
1735780800000|2025-01-02 01:20:00|7197.9|7193.9|7201.7|7197.9|7201.9|7198.9|7197.5|7193.7|72
1735781100000|2025-01-02 01:25:00|7201.5|7197.7|7200.7|7197.9|7203.9|7200.9|7198.7|7195.9|125
1735781400000|2025-01-02 01:30:00|7201.5|7197.7|7201.9|7198.1|7209.9|7206.9|7199.1|7196.1|322
1735781700000|2025-01-02 01:35:00|7201.1|7198.3|7202.9|7200.1|7207.9|7204.9|7195.7|7192.9|216
1735782000000|2025-01-02 01:40:00|7202.7|7199.1|7205.6|7202.8|7206.9|7203.9|7200.7|7197.1|116
1735782300000|2025-01-02 01:45:00|7205.9|7203.1|7200.9|7198.1|7207.9|7204.1|7195.6|7192.8|177
1735782600000|2025-01-02 01:50:00|7200.6|7197.8|7200.6|7197.8|7201.9|7198.8|7196.6|7193.1|115
1735782900000|2025-01-02 01:55:00|7200.9|7197.1|7196.6|7193.8|7201.9|7199.1|7193.6|7190.8|148
1735783200000|2025-01-02 02:00:00|7196.8|7193|7190.6|7187.8|7200.8|7197|7189.6|7186.6|160
1735783500000|2025-01-02 02:05:00|7190.8|7187|7197.6|7194.8|7198.8|7195.8|7189.6|7186.6|229
1735783800000|2025-01-02 02:10:00|7197.8|7194|7192.8|7190|7198.4|7194.8|7191.8|7188.8|84
1735784100000|2025-01-02 02:15:00|7192.6|7189.8|7189.6|7186.8|7192.6|7189.8|7186.6|7183.6|125
1735784400000|2025-01-02 02:20:00|7189.4|7186.6|7187.8|7184|7190.6|7187.6|7186.8|7183.8|83
1735784700000|2025-01-02 02:25:00|7187.6|7184.8|7190.4|7187.6|7193.6|7190|7186.8|7183.8|165
1735785000000|2025-01-02 02:30:00|7189.6|7186.8|7188.6|7185.8|7192.4|7189|7185.6|7182.6|214
1735785300000|2025-01-02 02:35:00|7188.4|7184.6|7188.6|7185.8|7189.8|7186.8|7185.4|7181.6|134
1735785600000|2025-01-02 02:40:00|7188.4|7185.6|7188.6|7185.8|7189.9|7186.8|7186.6|7183.6|46
1735785900000|2025-01-02 02:45:00|7189.4|7185.6|7188.6|7185.8|7191.8|7189|7188.4|7185.6|122
1735786200000|2025-01-02 02:50:00|7189.4|7185.6|7191.6|7188.8|7192.6|7189.6|7188.6|7185.6|74
1735786500000|2025-01-02 02:55:00|7192.4|7188.6|7196.6|7192.8|7197.8|7194.8|7191.6|7188.6|157
1735786800000|2025-01-02 03:00:00|7196.8|7193.8|7192.6|7189.8|7196.8|7193.8|7189.6|7186.6|51
1735787100000|2025-01-02 03:05:00|7192.8|7190|7189.6|7186.8|7193.6|7190.2|7187.6|7184.6|75
1735787400000|2025-01-02 03:10:00|7190.3|7186.5|7186.6|7183.8|7190.6|7187.8|7186.6|7183.5|47
1735787700000|2025-01-02 03:15:00|7187.3|7184.5|7190.6|7187.8|7190.6|7187.8|7186.6|7183.5|114
1735788000000|2025-01-02 03:20:00|7190.3|7186.5|7184.5|7181.7|7190.8|7187.8|7183.5|7180.5|85
1735788300000|2025-01-02 03:25:00|7184.3|7181.5|7185.3|7182.5|7188|7185|7181.5|7178.7|119
1735788600000|2025-01-02 03:30:00|7185.5|7182.7|7189.5|7186.7|7190.8|7187.7|7184.5|7181.5|77
1735788900000|2025-01-02 03:35:00|7190.5|7187.7|7187.5|7184.7|7191.8|7189|7186.5|7183.7|77
1735789200000|2025-01-02 03:40:00|7187.7|7184.9|7184.5|7181.7|7187.7|7184.9|7184.5|7181.5|43
1735789500000|2025-01-02 03:45:00|7185.3|7181.5|7187.5|7184.7|7187.7|7184.9|7184.5|7181.5|21
1735789800000|2025-01-02 03:50:00|7187.7|7183.9|7186.5|7183.7|7187.7|7184.9|7185.5|7182.5|38
1735790100000|2025-01-02 03:55:00|7186.7|7183.9|7184.5|7181.7|7187.5|7183.9|7184.5|7180.9|100
1735790400000|2025-01-02 04:00:00|7184.9|7182.1|7181.7|7178.9|7185.7|7182.9|7181.5|7178.7|67
1735790700000|2025-01-02 04:05:00|7182.3|7179.5|7182.5|7179.7|7182.7|7179.9|7179.5|7176.4|121
1735791000000|2025-01-02 04:10:00|7182.7|7179.9|7180.7|7177.9|7183.9|7180.9|7180.7|7177.7|86
1735791300000|2025-01-02 04:15:00|7180.5|7177.7|7176.7|7172.9|7180.9|7177.9|7176.4|7172.7|113
1735791600000|2025-01-02 04:20:00|7176.5|7173.7|7176.7|7172.9|7176.7|7173.9|7175.5|7171.9|143
1735791900000|2025-01-02 04:25:00|7176.5|7173.7|7175.7|7172.9|7177.7|7174.7|7175.5|7172.7|19
1735792200000|2025-01-02 04:30:00|7175.5|7172.7|7174.7|7171.9|7175.7|7172.9|7174.5|7170.9|48
1735792500000|2025-01-02 04:35:00|7175.5|7171.7|7174.7|7171.9|7176.9|7173.7|7174.7|7171.7|34
1735792800000|2025-01-02 04:40:00|7175.5|7172.7|7173.7|7170.9|7176.7|7173.7|7173.7|7170.9|33
1735793100000|2025-01-02 04:45:00|7173.3|7170.5|7172.7|7169.9|7173.9|7170.9|7171.7|7168.4|41
1735793400000|2025-01-02 04:50:00|7172.9|7170.1|7174.5|7171.7|7175.7|7172.7|7172.9|7169.7|50
1735793700000|2025-01-02 04:55:00|7174.7|7171.9|7176.5|7173.7|7177.7|7174.7|7174.7|7171.7|42
1735794000000|2025-01-02 05:00:00|7177.5|7174.7|7175.4|7172.6|7177.7|7174.7|7175.2|7171.9|313
1735794300000|2025-01-02 05:05:00|7174.9|7172.1|7174.4|7171.6|7176.7|7173.4|7174.2|7170.6|32
1735794600000|2025-01-02 05:10:00|7174.7|7171.9|7176.4|7173.6|7177.7|7174.6|7174.7|7171.6|61
1735794900000|2025-01-02 05:15:00|7176.7|7172.9|7175.4|7172.6|7176.7|7173.4|7173.7|7170.9|41
1735795200000|2025-01-02 05:20:00|7175.6|7171.8|7174.6|7171.8|7177.6|7174.6|7174.6|7171.6|48
1735795500000|2025-01-02 05:25:00|7175.4|7171.6|7175.4|7172.6|7175.6|7172.6|7173.4|7170.4|19
1735795800000|2025-01-02 05:30:00|7175.2|7172.4|7172.4|7169.6|7176.6|7173.6|7171.4|7168.4|70
1735796100000|2025-01-02 05:35:00|7171.6|7168.6|7172.6|7168.8|7173.6|7170.6|7171.4|7168.4|39
1735796400000|2025-01-02 05:40:00|7172.4|7169.6|7171.4|7168.6|7174.4|7171.6|7171.4|7168.6|37
1735796700000|2025-01-02 05:45:00|7172.4|7169.4|7171.6|7167.8|7172.6|7169.6|7170.4|7167.6|63
1735797000000|2025-01-02 05:50:00|7171.4|7168.6|7173.4|7170.6|7173.8|7170.6|7170.6|7167.6|50
1735797300000|2025-01-02 05:55:00|7173.6|7169.8|7173.2|7170.4|7173.6|7170.6|7170.6|7167.6|37
1735797600000|2025-01-02 06:00:00|7173.4|7170.6|7172.6|7168.8|7173.6|7170.6|7170.4|7167.4|39
1735797900000|2025-01-02 06:05:00|7171.8|7169|7171.4|7168.6|7172.6|7169.1|7170.4|7167.4|29
1735798200000|2025-01-02 06:10:00|7171.2|7168.4|7169.4|7166.6|7171.6|7168.4|7167.2|7164.4|173
1735798500000|2025-01-02 06:15:00|7169.6|7165.8|7168.4|7165.6|7170.6|7167.6|7166.4|7163.4|63
1735798800000|2025-01-02 06:20:00|7168.2|7165.4|7164.4|7161.6|7168.6|7165.6|7163.2|7160.4|90
1735799100000|2025-01-02 06:25:00|7165.2|7161.4|7168.1|7165.3|7171.1|7167.6|7163.4|7160.4|182
1735799400000|2025-01-02 06:30:00|7168.4|7165.6|7164.6|7161.8|7170.4|7167.3|7164.4|7161.3|72
1735799700000|2025-01-02 06:35:00|7165.4|7161.6|7166.4|7162.6|7167.6|7164.6|7164.4|7161.1|59
1735800000000|2025-01-02 06:40:00|7165.6|7162.8|7169.3|7166.5|7171.6|7168.6|7165.4|7162.3|81
1735800300000|2025-01-02 06:45:00|7170.3|7166.3|7173.1|7170.3|7174.3|7171.5|7169.3|7166.3|115
1735800600000|2025-01-02 06:50:00|7173.3|7170.5|7177.3|7174.5|7179.3|7176.5|7173.3|7170.3|85
1735800900000|2025-01-02 06:55:00|7177.1|7174.3|7174.3|7171.5|7178.6|7175.5|7173.3|7170.3|77
1735801200000|2025-01-02 07:00:00|7175.1|7171.3|7178.1|7174.3|7180.1|7177.1|7173.3|7170.3|368
1735801500000|2025-01-02 07:05:00|7177.9|7175.1|7186.1|7182.3|7187.5|7184.7|7177.9|7174.8|242
1735801800000|2025-01-02 07:10:00|7185.9|7183.1|7185.7|7182.9|7190.7|7187.1|7184.7|7181.1|238
1735802100000|2025-01-02 07:15:00|7185.9|7182.1|7185.9|7182.1|7188.9|7186.1|7184.3|7181.3|137
1735802400000|2025-01-02 07:20:00|7185.7|7182.9|7184.9|7181.1|7187.1|7184.3|7181.9|7178.6|94
1735802700000|2025-01-02 07:25:00|7184.1|7181.3|7189.9|7186.1|7192.1|7189.1|7183.9|7180.9|175
1735803000000|2025-01-02 07:30:00|7189.7|7185.9|7186.9|7184.1|7190.1|7187.1|7185.9|7182.9|141
1735803300000|2025-01-02 07:35:00|7187.1|7183.3|7186.9|7183.1|7190.1|7187.1|7185.9|7182.8|278
1735803600000|2025-01-02 07:40:00|7186.1|7183.3|7180.9|7178.1|7186.9|7184.1|7179.9|7176.8|257
1735803900000|2025-01-02 07:45:00|7180.6|7177.8|7178.8|7176|7180.9|7178.1|7176.9|7173.8|452
1735804200000|2025-01-02 07:50:00|7180.1|7176.3|7178.8|7176|7180.8|7178|7177.8|7174.3|67
1735804500000|2025-01-02 07:55:00|7179.1|7175.3|7174.8|7172|7180.8|7178|7174.8|7172|248
1735804800000|2025-01-02 08:00:00|7175.6|7171.8|7176.1|7172.3|7177.1|7174|7170.8|7168|356
1735805100000|2025-01-02 08:05:00|7175.6|7172.8|7180.8|7178|7186|7183.2|7174.1|7171.3|630
1735805400000|2025-01-02 08:10:00|7181|7177.2|7180.6|7177.8|7185.6|7182.8|7176.4|7172.8|877
1735805700000|2025-01-02 08:15:00|7181.6|7178|7178.6|7175.8|7183.6|7180.6|7178.4|7174.8|372
1735806000000|2025-01-02 08:20:00|7178|7175.2|7169|7165.2|7178.8|7176|7168.6|7165.2|862
1735806300000|2025-01-02 08:25:00|7168.2|7165.4|7166.6|7163.8|7173|7170|7165.8|7163|455
1735806600000|2025-01-02 08:30:00|7166.8|7164|7174.6|7171.8|7175.6|7172.8|7162.8|7159.8|548
1735806900000|2025-01-02 08:35:00|7175.4|7171.6|7167.8|7165|7180.8|7178|7167.8|7164|489
1735807200000|2025-01-02 08:40:00|7168.6|7164.8|7161|7158.2|7170|7166.4|7161|7158|292
1735807500000|2025-01-02 08:45:00|7161.6|7158.8|7176.4|7173.6|7177.8|7174.8|7159.8|7157|626
1735807800000|2025-01-02 08:50:00|7176.6|7172.8|7178.6|7175.8|7178.8|7175.8|7172.6|7168.8|256
1735808100000|2025-01-02 08:55:00|7179.3|7175.5|7176.3|7173.5|7179.6|7176.5|7170.3|7167.5|299
1735808400000|2025-01-02 09:00:00|7178.3|7175.5|7181.6|7178.8|7185.6|7182.8|7174.3|7170.8|538
1735808700000|2025-01-02 09:05:00|7181.3|7178.5|7177.8|7175|7184.6|7181.5|7176|7173|347
1735809000000|2025-01-02 09:10:00|7178|7174.2|7183.8|7181|7185|7182|7176|7173.2|231
1735809300000|2025-01-02 09:15:00|7183.2|7180.4|7183.8|7181|7185|7182|7178|7175|669
1735809600000|2025-01-02 09:20:00|7184.3|7181.5|7179.3|7176.5|7187.5|7184.7|7177.3|7174.3|439
1735809900000|2025-01-02 09:25:00|7180.3|7177.5|7186.9|7184.1|7187.9|7184.4|7180.3|7177.3|1568
1735810200000|2025-01-02 09:30:00|7187.1|7184.3|7197.3|7194.5|7199.1|7195.5|7186.1|7183.1|607
1735810500000|2025-01-02 09:35:00|7197.1|7194.3|7208.1|7205.3|7208.9|7206.1|7196.9|7194.1|914
1735810800000|2025-01-02 09:40:00|7208.9|7205.1|7217.4|7214.6|7217.6|7214.8|7204.9|7202.1|1745
1735811100000|2025-01-02 09:45:00|7216.4|7213.6|7216.4|7213.6|7221.6|7218.6|7215.6|7212.6|864
1735811400000|2025-01-02 09:50:00|7216.6|7213.8|7217.2|7214.4|7221.6|7218.8|7216.6|7213.6|488
1735811700000|2025-01-02 09:55:00|7217.4|7214.6|7221.4|7218.6|7222.4|7218.8|7214.2|7211.4|695
1735812000000|2025-01-02 10:00:00|7221.2|7218.4|7235.4|7232.6|7236.2|7232.9|7221.2|7218.4|1689
1735812300000|2025-01-02 10:05:00|7236.2|7232.4|7244.3|7241.5|7246.5|7243|7235|7231.4|3226
1735812600000|2025-01-02 10:10:00|7244.7|7241.9|7243.5|7240.7|7256.1|7253.1|7243.3|7240.5|1506
1735812900000|2025-01-02 10:15:00|7242.7|7238.9|7250.7|7246.9|7250.9|7247.9|7241.7|7238.7|747
1735813200000|2025-01-02 10:20:00|7249.7|7246.7|7252.5|7249.7|7257.7|7254.9|7249.5|7246.7|488
1735813500000|2025-01-02 10:25:00|7251.5|7248.7|7244.5|7241.7|7257.7|7254.7|7240.5|7237.7|893
1735813800000|2025-01-02 10:30:00|7244.7|7241.9|7229.7|7226.9|7245.5|7241.9|7228.7|7225.9|984
1735814100000|2025-01-02 10:35:00|7229.9|7226.1|7237.9|7235.1|7247.8|7244.5|7228.9|7226.1|620
1735814400000|2025-01-02 10:40:00|7238.9|7236.1|7250.5|7247.7|7255.2|7252.4|7236.9|7233.9|858
1735814700000|2025-01-02 10:45:00|7251.5|7247.9|7243.9|7241.1|7251.5|7247.9|7243.1|7240.1|444
1735815000000|2025-01-02 10:50:00|7244.7|7240.9|7248.9|7246.1|7251.9|7248.3|7241.7|7238.9|344
1735815300000|2025-01-02 10:55:00|7249.5|7246.7|7253.9|7251.1|7254.1|7251.1|7247.9|7245.1|322
1735815600000|2025-01-02 11:00:00|7253.7|7250.9|7249.9|7247.1|7256.9|7254.1|7248.9|7246.1|626
1735815900000|2025-01-02 11:05:00|7250.1|7247.3|7254.9|7252.1|7258.1|7255.3|7249.7|7246.9|364
1735816200000|2025-01-02 11:10:00|7255.7|7251.9|7257.7|7253.9|7258.2|7255.3|7254.9|7251.9|273
1735816500000|2025-01-02 11:15:00|7256.9|7254.1|7264.7|7261.9|7264.9|7262.1|7256.9|7253.9|543
1735816800000|2025-01-02 11:20:00|7264.9|7261.1|7254.7|7251.9|7265.9|7263.1|7254.7|7251.9|827
1735817100000|2025-01-02 11:25:00|7254.9|7252.1|7255.7|7252.9|7255.9|7253.1|7251.9|7248.9|308
1735817400000|2025-01-02 11:30:00|7256.4|7252.6|7254.6|7251.8|7264.4|7260.9|7252.9|7249.8|1052
1735817700000|2025-01-02 11:35:00|7254.9|7252.1|7243.5|7240.7|7257.6|7254.8|7240.5|7237.5|2852
1735818000000|2025-01-02 11:40:00|7244.3|7240.5|7254.1|7251.3|7255.1|7251.5|7243.5|7240.5|875
1735818300000|2025-01-02 11:45:00|7254.3|7251.5|7252.3|7249.5|7254.5|7251.7|7249.3|7246.5|266
1735818600000|2025-01-02 11:50:00|7252.1|7248.5|7254.1|7251.3|7254.3|7251.5|7247.3|7244.3|254
1735818900000|2025-01-02 11:55:00|7254.3|7251.5|7260.1|7256.3|7261.1|7257.5|7253.1|7250.3|458
1735819200000|2025-01-02 12:00:00|7259.5|7256.7|7254.3|7251.5|7262.3|7258.7|7254.1|7251.3|412
1735819500000|2025-01-02 12:05:00|7254.1|7251.3|7250.5|7247.7|7256.1|7252.5|7247.5|7244.7|477
1735819800000|2025-01-02 12:10:00|7250.7|7247.9|7252.3|7248.5|7255.5|7252.5|7248.9|7246.1|304
1735820100000|2025-01-02 12:15:00|7251.3|7247.5|7244.7|7241.9|7253.3|7250.5|7242.9|7239.7|516
1735820400000|2025-01-02 12:20:00|7244.5|7241.7|7244.7|7241.9|7247.7|7244.7|7242.7|7239.7|203
1735820700000|2025-01-02 12:25:00|7244.5|7241.7|7248.7|7245.9|7251.5|7248.7|7244.5|7240.7|210
1735821000000|2025-01-02 12:30:00|7248.5|7245.7|7250.5|7246.7|7250.7|7247.9|7246.5|7243.7|297
1735821300000|2025-01-02 12:35:00|7250.2|7247.4|7256.7|7252.9|7257.5|7253.9|7247.7|7244.7|361
1735821600000|2025-01-02 12:40:00|7256.5|7253.7|7259.7|7256.9|7259.7|7256.9|7253.5|7250.7|371
1735821900000|2025-01-02 12:45:00|7260.2|7257.4|7256.9|7254.1|7260.2|7257.4|7255.7|7252.9|325
1735822200000|2025-01-02 12:50:00|7256.4|7253.6|7258.7|7255.9|7263.9|7260.6|7256.4|7253.6|689
1735822500000|2025-01-02 12:55:00|7257.9|7255.1|7256.9|7253.1|7261.7|7258.6|7252.9|7250.1|502
1735822800000|2025-01-02 13:00:00|7256.1|7253.3|7245.9|7242.1|7257.7|7254.4|7244.9|7242.1|1160
1735823100000|2025-01-02 13:05:00|7244.9|7242.8|7248.9|7246.1|7251.9|7248.8|7240.1|7236.9|2315
1735823400000|2025-01-02 13:10:00|7249.1|7245.3|7245.1|7242.3|7249.4|7246.3|7243.3|7240.3|398
1735823700000|2025-01-02 13:15:00|7245.9|7243.1|7233.3|7230.5|7246.1|7243.3|7231.3|7228.5|2001
1735824000000|2025-01-02 13:20:00|7233.9|7231.1|7239.1|7236.3|7240.1|7237.3|7232.3|7229.3|717
1735824300000|2025-01-02 13:25:00|7238.8|7236|7241.8|7239|7243.1|7240|7238.8|7236|481
1735824600000|2025-01-02 13:30:00|7242.1|7238.3|7241.2|7238.4|7252.5|7249.2|7240.8|7237.8|4508
1735824900000|2025-01-02 13:35:00|7241|7238.2|7235.9|7233.1|7244.2|7241.1|7235.9|7233.1|612
1735825200000|2025-01-02 13:40:00|7236.7|7232.9|7247.7|7244.9|7247.7|7244.9|7235.4|7232.4|1456
1735825500000|2025-01-02 13:45:00|7247.5|7244.7|7257.3|7254.5|7258.3|7255|7246.5|7243.7|973
1735825800000|2025-01-02 13:50:00|7257.5|7254.7|7261.8|7259|7264.1|7261|7255.3|7252.5|2646
1735826100000|2025-01-02 13:55:00|7262|7259.2|7261.3|7257.5|7265.8|7263|7258.3|7255.5|1640
1735826400000|2025-01-02 14:00:00|7260|7257.2|7266.3|7263.5|7272.8|7270|7259.5|7256.5|3033
1735826700000|2025-01-02 14:05:00|7266|7262.5|7270.3|7267.5|7279.3|7276.5|7264.5|7261.7|3263
1735827000000|2025-01-02 14:10:00|7270.5|7267.7|7279|7275.2|7280.8|7278|7264.2|7260.7|1640
1735827300000|2025-01-02 14:15:00|7278.8|7276|7274.6|7271.8|7281.8|7278.8|7272|7269|1561
1735827600000|2025-01-02 14:20:00|7275.6|7272.8|7279.1|7275.3|7287.1|7284.3|7272.6|7269.8|3450
1735827900000|2025-01-02 14:25:00|7278.3|7275.5|7281.8|7279|7291.3|7288.3|7277.3|7274.3|2677
1735828200000|2025-01-02 14:30:00|7282.3|7279.5|7289.8|7287|7293|7290.2|7281.6|7278|2545
1735828500000|2025-01-02 14:35:00|7289.6|7286.8|7293|7289.2|7299.8|7297|7287|7284|2147
1735828800000|2025-01-02 14:40:00|7292|7290|7289.8|7287|7295|7292.2|7285.8|7283|1562
1735829100000|2025-01-02 14:45:00|7290.8|7287.2|7296|7293.2|7301.5|7298.2|7282.9|7280.1|2907
1735829400000|2025-01-02 14:50:00|7296.5|7293.7|7310.1|7307.3|7310.6|7307.3|7296|7293.2|4506
1735829700000|2025-01-02 14:55:00|7309.9|7307.1|7313.4|7309.6|7316.9|7313.3|7307.3|7304.5|3995
1735830000000|2025-01-02 15:00:00|7313.2|7310.4|7317.6|7314.8|7322.4|7319.4|7311.3|7308.5|3537
1735830300000|2025-01-02 15:05:00|7317.9|7315.1|7309.4|7306.6|7318.9|7316.1|7308.2|7304.4|2414
1735830600000|2025-01-02 15:10:00|7310|7307.2|7310.6|7307.8|7313.6|7310.8|7300.1|7297.3|3669
1735830900000|2025-01-02 15:15:00|7311.6|7308.8|7311.2|7308.4|7317.2|7314.4|7305.1|7302.3|2656
1735831200000|2025-01-02 15:20:00|7312|7308.2|7308.2|7305.4|7314|7310.4|7304.2|7301.4|2736
1735831500000|2025-01-02 15:25:00|7308.9|7305.1|7318.2|7315.4|7320.9|7318.1|7305.2|7302.4|2020
1735831800000|2025-01-02 15:30:00|7317.9|7315.1|7324.7|7321.9|7332.5|7329.7|7308.9|7306.1|5595
1735832100000|2025-01-02 15:35:00|7324.5|7321.7|7327.5|7324.7|7332.5|7329.5|7320.7|7317.9|2974
1735832400000|2025-01-02 15:40:00|7326.7|7323.7|7331.5|7327.7|7332.5|7329.5|7323.5|7320.7|1374
1735832700000|2025-01-02 15:45:00|7331.2|7327.4|7331.9|7329.1|7334.7|7331.9|7319.6|7316.6|3757
1735833000000|2025-01-02 15:50:00|7331.7|7328.9|7336.2|7333.4|7336.5|7333.4|7322.9|7320.1|1745
1735833300000|2025-01-02 15:55:00|7335.2|7332.4|7324.1|7320.3|7336.5|7333.4|7318.7|7314.9|1667
1735833600000|2025-01-02 16:00:00|7314.7|7306.9|7309.1|7306.3|7314.7|7311.8|7300.3|7296.8|5517
1735833900000|2025-01-02 16:05:00|7309.3|7306.5|7309.9|7307.1|7314.9|7311.9|7301.9|7298.8|3444
1735834200000|2025-01-02 16:10:00|7310.1|7307.3|7319.9|7317.1|7326.9|7323.9|7310.1|7307.1|2085
1735834500000|2025-01-02 16:15:00|7319.3|7316.5|7330.7|7327.9|7330.9|7328.1|7314.3|7311.3|1199
1735834800000|2025-01-02 16:20:00|7329.9|7326.9|7344.2|7341.4|7345.2|7342.4|7326.7|7323.9|2181
1735835100000|2025-01-02 16:25:00|7344.4|7341.6|7322.4|7319.6|7347.4|7344.6|7322.4|7319.6|3140
1735835400000|2025-01-02 16:30:00|7323.4|7319.8|7327.4|7323.6|7328.2|7325.4|7313.2|7309.6|2428
1735835700000|2025-01-02 16:35:00|7327.2|7323.4|7333|7330.2|7334.7|7331.9|7325.2|7322.4|3333
1735836000000|2025-01-02 16:40:00|7332.7|7329.9|7331.7|7328.9|7339|7335.9|7328.2|7325.2|1348
1735836300000|2025-01-02 16:45:00|7332|7329.2|7316.7|7312.9|7335.7|7332.9|7314.7|7311.9|2241
1735836600000|2025-01-02 16:50:00|7317|7313.2|7334.3|7331.5|7334.5|7331.7|7316|7312.9|2259
1735836900000|2025-01-02 16:55:00|7334.5|7331.7|7335.7|7332.9|7337.7|7334.7|7330.7|7327.9|1374
1735837200000|2025-01-02 17:00:00|7336.7|7333.9|7333.7|7330.9|7339.5|7336.5|7331.9|7329.1|1517
1735837500000|2025-01-02 17:05:00|7334.5|7331.7|7331.1|7328.3|7336.7|7332.9|7324.7|7321.9|1695
1735837800000|2025-01-02 17:10:00|7330.9|7328.1|7334.7|7331.9|7336.5|7332.9|7330.4|7327.6|998
1735838100000|2025-01-02 17:15:00|7335.5|7332.7|7335.7|7332.9|7339|7335.9|7329.9|7326.9|1650
1735838400000|2025-01-02 17:20:00|7336.7|7333.7|7337.7|7334.9|7340.7|7337.9|7330.1|7327.1|1715
1735838700000|2025-01-02 17:25:00|7338.5|7334.7|7337.7|7333.9|7341.7|7338.9|7332.9|7330.1|1884
1735839000000|2025-01-02 17:30:00|7337.5|7334.7|7327.7|7324.9|7338.5|7335.7|7326.7|7323.6|2129
1735839300000|2025-01-02 17:35:00|7328.2|7325.4|7312.7|7309.9|7329.7|7326.6|7311.1|7308.3|1406
1735839600000|2025-01-02 17:40:00|7312.1|7308.9|7315.2|7312.4|7318.9|7315.9|7310.9|7307.9|1518
1735839900000|2025-01-02 17:45:00|7315.4|7312.6|7303.7|7300.9|7315.4|7312.6|7303.7|7300.1|1539
1735840200000|2025-01-02 17:50:00|7303.2|7300.4|7308.6|7305.8|7313.7|7310.4|7299.7|7296.9|1516
1735840500000|2025-01-02 17:55:00|7308.4|7305.6|7310.2|7306.4|7312.2|7309.4|7307.2|7304.3|759
1735840800000|2025-01-02 18:00:00|7310|7307.2|7302.6|7299.8|7310.4|7307.2|7300.1|7297.1|1701
1735841100000|2025-01-02 18:05:00|7303.2|7300.4|7302.4|7299.6|7309.2|7306.2|7302.4|7299.1|1750
1735841400000|2025-01-02 18:10:00|7302.6|7298.8|7299.8|7297|7303.8|7300.3|7298.6|7295.8|1123
1735841700000|2025-01-02 18:15:00|7300.8|7297.3|7305.2|7302.4|7305.7|7302.8|7298.1|7295.3|984
1735842000000|2025-01-02 18:20:00|7304.6|7301.8|7301.6|7298.8|7308.4|7305.4|7300.6|7297.3|1037
1735842300000|2025-01-02 18:25:00|7301.1|7298.3|7306.4|7303.6|7307.4|7304.6|7300.2|7297.4|668
1735842600000|2025-01-02 18:30:00|7305.6|7302.6|7289.4|7286.6|7305.9|7303.1|7286.8|7284|2703
1735842900000|2025-01-02 18:35:00|7289.9|7287.1|7288.8|7285|7295.4|7292.6|7282.6|7279.8|1851
1735843200000|2025-01-02 18:40:00|7288|7285.2|7300.4|7297.6|7301.4|7298.3|7286.3|7283|1301
1735843500000|2025-01-02 18:45:00|7300.9|7298.1|7300.1|7296.3|7304.4|7301.3|7298.1|7294.6|1254
1735843800000|2025-01-02 18:50:00|7299.4|7296.6|7289.1|7286.3|7302.4|7299.3|7287.6|7284.5|813
1735844100000|2025-01-02 18:55:00|7289.3|7286.5|7294.9|7292.1|7299.9|7296.3|7288.6|7285.5|1045
1735844400000|2025-01-02 19:00:00|7294.1|7291.3|7294.1|7291.3|7298.4|7295.1|7290.8|7287.5|1513
1735844700000|2025-01-02 19:05:00|7294.3|7290.5|7286.3|7283.5|7297.1|7294.3|7284.6|7281.8|1642
1735845000000|2025-01-02 19:10:00|7286.6|7283.8|7288.6|7285.8|7294.2|7290.9|7281.9|7278.8|2660
1735845300000|2025-01-02 19:15:00|7289.6|7286.1|7284.1|7281.3|7289.9|7286.8|7282|7278.5|3402
1735845600000|2025-01-02 19:20:00|7284.9|7281.1|7282.3|7278.5|7288.3|7285.3|7279.1|7276.3|2956
1735845900000|2025-01-02 19:25:00|7281.5|7278.7|7283.6|7280.8|7291.9|7288.3|7279.1|7276.3|8288
1735846200000|2025-01-02 19:30:00|7283.9|7281.1|7309.2|7306.4|7311.8|7308.1|7281.6|7278.8|6111
1735846500000|2025-01-02 19:35:00|7309.4|7306.6|7306.2|7303.4|7316.2|7313.4|7305.7|7302.9|4157
1735846800000|2025-01-02 19:40:00|7305.9|7303.1|7300.9|7298.1|7310.2|7307.1|7299.2|7296.4|2079
1735847100000|2025-01-02 19:45:00|7301.2|7298.4|7298.9|7296.1|7301.2|7298.4|7296.9|7294.1|450
1735847400000|2025-01-02 19:50:00|7299.2|7296.4|7297.1|7294.3|7300.4|7297.4|7294|7291.2|1102
1735847700000|2025-01-02 19:55:00|7296.6|7293.8|7295.9|7293.1|7300.9|7297.9|7295.7|7292.8|778
1735848000000|2025-01-02 20:00:00|7296.7|7292.9|7296.1|7293.3|7297.9|7294.9|7293.9|7291.1|272
1735848300000|2025-01-02 20:05:00|7296.9|7293.1|7292.1|7289.3|7297.9|7294.9|7291.1|7288.1|609
1735848600000|2025-01-02 20:10:00|7292.9|7289.1|7294.9|7292.1|7297.9|7294.4|7291.7|7288.9|426
1735848900000|2025-01-02 20:15:00|7294.7|7291.1|7296.7|7292.9|7296.9|7293.3|7292.9|7289.3|1164
1735849200000|2025-01-02 20:20:00|7296.9|7293.1|7296.1|7293.3|7298.9|7295.9|7293.1|7290.3|1107
1735849500000|2025-01-02 20:25:00|7297.1|7294.3|7293.1|7290.3|7298.1|7294.5|7291.1|7288.3|569
1735849800000|2025-01-02 20:30:00|7294.1|7290.5|7290.1|7287.3|7294.9|7291.5|7288.1|7285.3|626
1735850100000|2025-01-02 20:35:00|7290.3|7287.5|7289.1|7286.3|7291.3|7288.3|7287.5|7284.5|375
1735850400000|2025-01-02 20:40:00|7290.1|7286.1|7286.1|7282.3|7292.1|7289.3|7285.1|7282|859
1735850700000|2025-01-02 20:45:00|7285.3|7282.5|7286.1|7283.3|7287.1|7283.5|7285.1|7281.5|249
1735851000000|2025-01-02 20:50:00|7286.3|7283.5|7280.3|7277.5|7286.5|7283.7|7280.1|7277.3|773
1735851300000|2025-01-02 20:55:00|7280.1|7277.3|7283.3|7280.5|7285.3|7282.3|7279.3|7276.2|1357
1735851600000|2025-01-02 21:00:00|7283.5|7280.7|7284.5|7281.7|7287.3|7284|7283.3|7280.5|508
1735851900000|2025-01-02 21:05:00|7284.3|7281.5|7284.3|7281.5|7286.5|7283.7|7283.5|7280.7|95
1735852200000|2025-01-02 21:10:00|7284|7281.2|7281.3|7278.5|7284|7281.2|7279.3|7276.5|217
1735852500000|2025-01-02 21:15:00|7281|7278.2|7283|7280.2|7284.3|7280.5|7280.3|7277.2|130
1735852800000|2025-01-02 21:20:00|7284|7281.2|7284.8|7282|7286|7283.2|7282.8|7280|1711
1735853100000|2025-01-02 21:25:00|7285|7282.2|7286.8|7283|7286.8|7283.2|7284.8|7281.8|115
1735853400000|2025-01-02 21:30:00|7286.6|7283.8|7285.8|7283|7287|7284.2|7284.8|7282|535
1735853700000|2025-01-02 21:35:00|7286|7283.2|7287|7283.2|7287|7284|7284.8|7282|131
1735854000000|2025-01-02 21:40:00|7286|7283|7283|7280.2|7286|7283.2|7283|7280.2|612
1735854300000|2025-01-02 21:45:00|7283.2|7280.4|7284.2|7281.4|7285.2|7282.2|7283.2|7280.2|134
1735854600000|2025-01-02 21:50:00|7284.8|7282|7282.2|7278.4|7285.2|7282.4|7281.4|7278.1|183
1735854900000|2025-01-02 21:55:00|7282.4|7278.6|7285.2|7281.4|7285.4|7281.9|7280.7|7277.4|284
1735858800000|2025-01-02 23:00:00|7281.7|7277.9|7283.1|7280.3|7284.3|7281.3|7281.7|7277.9|196
1735859100000|2025-01-02 23:05:00|7283.9|7280.1|7284.1|7281.3|7284.1|7281.3|7283.7|7280.1|25
1735859400000|2025-01-02 23:10:00|7284.9|7282.1|7285.1|7282.3|7286.1|7283.1|7284.9|7281.3|53
1735859700000|2025-01-02 23:15:00|7285.9|7282.1|7285.1|7282.3|7285.9|7283.1|7285.1|7282.1|38
1735860000000|2025-01-02 23:20:00|7284.9|7282.1|7285.3|7282.5|7285.3|7282.5|7283.6|7280.8|50
1735860300000|2025-01-02 23:25:00|7285.1|7281.3|7286.3|7283.5|7286.3|7283.5|7284.6|7281.3|55
1735860600000|2025-01-02 23:30:00|7286.1|7282.3|7286.3|7283.5|7286.3|7283.5|7285.6|7282.3|33
1735860900000|2025-01-02 23:35:00|7287.1|7283.3|7286.3|7283.5|7287.1|7283.5|7286.3|7283.3|34
1735861200000|2025-01-02 23:40:00|7287.1|7284.3|7287.1|7284.3|7288.1|7285.3|7287.1|7284|48
1735861500000|2025-01-02 23:45:00|||||||||9
1735861800000|2025-01-02 23:50:00|7286.8|7284|7285|7282.2|7287.3|7284.3|7284.8|7281.5|58
1735862100000|2025-01-02 23:55:00|7286|7282.5|7286|7282.2|7286|7283|7285.3|7282.2|10
1735862400000|2025-01-03 00:00:00|7285.8|7283|7285|7282.2|7287.3|7284.2|7285|7281.5|63
1735862700000|2025-01-03 00:05:00|7285.8|7282|7289|7286.2|7290|7287|7285.8|7282|71
1735863000000|2025-01-03 00:10:00|7289.3|7286.5|7289.2|7286.4|7291|7288.2|7288.8|7286|45
1735863300000|2025-01-03 00:15:00|7290|7286.2|7291|7288.2|7291.8|7288.2|7289.8|7286.2|41
1735863600000|2025-01-03 00:20:00|7291.8|7288|7290.8|7287|7292|7289|7290|7287|59
1735863900000|2025-01-03 00:25:00|7291|7288|7292|7289.2|7293|7290|7290|7287|34
1735864200000|2025-01-03 00:30:00|7291.8|7289|7292|7289.2|7292|7289.2|7291.8|7289|17
1735864500000|2025-01-03 00:35:00|7292.2|7289.4|7290.8|7288|7293|7290|7290|7287|46
1735864800000|2025-01-03 00:40:00|7290|7287.2|7290.8|7288|7290.8|7288|7290|7286.7|15
1735865100000|2025-01-03 00:45:00|7290.2|7287.4|7292|7289.2|7293|7290.2|7290.2|7287.4|64
1735865400000|2025-01-03 00:50:00|7292.7|7288.9|7294|7291.2|7295|7291.9|7292.7|7288.9|71
1735865700000|2025-01-03 00:55:00|7293.7|7289.9|7293|7290.2|7294|7290.9|7293|7289.9|23
1735866000000|2025-01-03 01:00:00|7293.7|7289.9|7300.2|7297.4|7307.2|7304.4|7293|7289.9|962
1735866300000|2025-01-03 01:05:00|7301.2|7298.2|7303.2|7300.4|7304.2|7301.4|7300|7296.4|211
1735866600000|2025-01-03 01:10:00|7302.9|7300.1|7305.2|7302.4|7306.9|7304.1|7301.9|7299.1|198
1735866900000|2025-01-03 01:15:00|7305.9|7302.1|7304.9|7302.1|7307.2|7304.4|7302.4|7299.4|187
1735867200000|2025-01-03 01:20:00|7305.2|7301.4|7307.2|7304.4|7308.2|7305.1|7303.4|7300.4|147
1735867500000|2025-01-03 01:25:00|7307.9|7304.1|7307.1|7304.3|7308.2|7304.4|7304.2|7301.4|53
1735867800000|2025-01-03 01:30:00|7308.1|7304.1|7305.1|7302.3|7308.1|7305.1|7302.7|7299.3|227
1735868100000|2025-01-03 01:35:00|7305.9|7302.1|7299.6|7295.8|7307.1|7304.3|7297.4|7293.8|232
1735868400000|2025-01-03 01:40:00|7299.4|7296.6|7298.6|7295.8|7301.6|7298.8|7298.4|7295.6|569
1735868700000|2025-01-03 01:45:00|7298.4|7295.6|7298.4|7295.6|7302.6|7299.6|7298.1|7294.8|94
1735869000000|2025-01-03 01:50:00|7298.6|7295.8|7300.3|7297.5|7301.6|7298.8|7298.3|7294.8|59
1735869300000|2025-01-03 01:55:00|7299.8|7297|7299.6|7296.8|7303.6|7300.8|7298.8|7295.8|129
1735869600000|2025-01-03 02:00:00|7299.3|7296.5|7299.3|7296.5|7300.6|7297.8|7294.6|7291.5|126
1735869900000|2025-01-03 02:05:00|7300.1|7297.3|7303.6|7300.8|7307.6|7304.8|7299.3|7295.8|371
1735870200000|2025-01-03 02:10:00|7303.3|7300.5|7310.1|7307.3|7310.5|7307.5|7302.1|7299.3|88
1735870500000|2025-01-03 02:15:00|7310.3|7306.5|7309.3|7306.5|7312.5|7309.5|7307.3|7304.5|97
1735870800000|2025-01-03 02:20:00|7310.1|7306.3|7308.3|7305.5|7310.3|7307.3|7306.5|7303.5|29
1735871100000|2025-01-03 02:25:00|7309.1|7305.3|7315.3|7312.5|7316.3|7313.3|7308.6|7305.3|189
1735871400000|2025-01-03 02:30:00|7316.1|7313.3|7319.8|7317|7320.1|7317|7313.1|7310.3|229
1735871700000|2025-01-03 02:35:00|7319.3|7316.5|7315.8|7313|7320.1|7317|7313.8|7311|146
1735872000000|2025-01-03 02:40:00|7316.6|7312.8|7314.8|7312|7318.1|7314.3|7313.8|7310.8|84
1735872300000|2025-01-03 02:45:00|7315|7311.2|7300.8|7297|7315|7311.2|7298.8|7295.2|232
1735872600000|2025-01-03 02:50:00|7300.3|7298|7302.8|7300|7303|7300|7294.8|7291.8|192
1735872900000|2025-01-03 02:55:00|7303|7300.2|7301.8|7299|7304|7301.2|7299.6|7296.8|96
1735873200000|2025-01-03 03:00:00|7302|7299.2|7302.8|7300|7306|7303|7299.3|7295.8|90
1735873500000|2025-01-03 03:05:00|7303.6|7299.8|7304.8|7302|7307|7304|7303.5|7299.8|46
1735873800000|2025-01-03 03:10:00|7305.6|7301.8|7312|7309.2|7313|7310.2|7305|7301.8|129
1735874100000|2025-01-03 03:15:00|7312.8|7309|7311.8|7309|7313|7310|7310|7307|86
1735874400000|2025-01-03 03:20:00|7312|7309.2|7311|7308.2|7312|7309.2|7309|7305.7|36
1735874700000|2025-01-03 03:25:00|7311.2|7307.4|7310.8|7308|7312.8|7310|7310|7307.2|50
1735875000000|2025-01-03 03:30:00|7310.2|7307.4|7307.8|7305|7310.2|7307.4|7305.8|7302.7|114
1735875300000|2025-01-03 03:35:00|7307.5|7304.7|7308.5|7304.7|7308.7|7305.9|7304.8|7301.7|68
1735875600000|2025-01-03 03:40:00|7308.7|7305.7|7309.7|7306.9|7310.5|7306.9|7308.5|7305.7|21
1735875900000|2025-01-03 03:45:00|7309.5|7306.7|7311.7|7308.9|7311.7|7308.9|7308.5|7305.7|93
1735876200000|2025-01-03 03:50:00|7311.5|7308.7|7311.5|7308.7|7313|7309.9|7310.5|7306.9|32
1735876500000|2025-01-03 03:55:00|7310.7|7307.7|7311.5|7308.7|7312.7|7309.7|7310.5|7307.7|32
1735876800000|2025-01-03 04:00:00|7311.7|7308.9|7311.7|7308.9|7313.7|7310.9|7311.5|7308.7|46
1735877100000|2025-01-03 04:05:00|7311.5|7308.7|7311.5|7308.7|7311.7|7308.9|7310.5|7307.7|44
1735877400000|2025-01-03 04:10:00|7311.7|7308.9|7311.7|7308.9|7313.7|7310.9|7311.5|7308.7|35
1735877700000|2025-01-03 04:15:00|7311.5|7308.7|7310.7|7307.9|7311.7|7308.9|7309.7|7306.7|42
1735878000000|2025-01-03 04:20:00|7310.5|7307.7|7312.5|7309.7|7312.9|7309.9|7310.5|7306.9|29
1735878300000|2025-01-03 04:25:00|7312.7|7309.9|7313.5|7310.7|7313.7|7310.9|7311.5|7308.7|30
1735878600000|2025-01-03 04:30:00|7313.7|7310.9|7312.7|7309.9|7313.7|7310.9|7311.9|7308.9|24
1735878900000|2025-01-03 04:35:00|7313.9|7310.1|7310.7|7307.9|7313.9|7310.9|7309.9|7307.1|43
1735879200000|2025-01-03 04:40:00|7310.9|7308.1|7310.7|7307.9|7310.9|7308.1|7309.7|7306.6|15
1735879500000|2025-01-03 04:45:00|7310.9|7308.1|7310.7|7307.9|7312.2|7309.4|7310.7|7307.1|37
1735879800000|2025-01-03 04:50:00|7311.2|7308.4|7309.4|7306.6|7311.7|7308.9|7309.4|7306.6|18
1735880100000|2025-01-03 04:55:00|7309.6|7306.8|7305.6|7302.8|7309.9|7306.8|7305.6|7302.8|34
1735880400000|2025-01-03 05:00:00|7306.4|7303.6|7304.6|7301.8|7306.9|7303.8|7303.9|7300.8|113
1735880700000|2025-01-03 05:05:00|7303.9|7301.1|7304.6|7301.8|7304.9|7302.1|7302.6|7299.8|67
1735881000000|2025-01-03 05:10:00|7304.9|7301.1|7304.6|7301.8|7305.9|7302.3|7303.6|7300.8|16
1735881300000|2025-01-03 05:15:00|7304.9|7302.1|7303.6|7300.8|7304.9|7302.1|7303.3|7299.8|19
1735881600000|2025-01-03 05:20:00|7304.6|7301|7300.6|7297.8|7304.8|7301.8|7299.8|7296.5|70
1735881900000|2025-01-03 05:25:00|7300.8|7298|7299.6|7296.8|7301.8|7299|7299.4|7295.8|45
1735882200000|2025-01-03 05:30:00|7299.4|7296.6|7304.6|7301.8|7305.8|7302.8|7297.8|7294.8|119
1735882500000|2025-01-03 05:35:00|7304.8|7301|7298.6|7295.8|7304.8|7301.8|7296.8|7293.8|71
1735882800000|2025-01-03 05:40:00|7299|7296.2|7300.6|7297.8|7300.8|7298|7297.8|7294.8|64
1735883100000|2025-01-03 05:45:00|7300.8|7297|7299.6|7296.8|7300.8|7297.2|7297.6|7294.5|44
1735883400000|2025-01-03 05:50:00|7299.8|7296|7296.8|7294|7300.6|7297.2|7296.3|7293.5|58
1735883700000|2025-01-03 05:55:00|7296.6|7293.8|7297.8|7295|7299.1|7295.8|7294.8|7291.8|43
1735884000000|2025-01-03 06:00:00|7297.6|7294|7295.8|7293|7297.6|7294|7292.6|7289.5|78
1735884300000|2025-01-03 06:05:00|7296.8|7293.8|7294.5|7291.7|7298.8|7295.2|7293.8|7290.8|74
1735884600000|2025-01-03 06:10:00|7295.3|7291.5|7294|7291.2|7295.8|7292.7|7292.8|7290|139
1735884900000|2025-01-03 06:15:00|7294.2|7290.4|7295|7291.2|7296.2|7293.2|7292|7289|115
1735885200000|2025-01-03 06:20:00|7295.2|7291.4|7294.2|7290.4|7297|7294.2|7292.2|7289.2|41
1735885500000|2025-01-03 06:25:00|7294|7291.2|7290|7287.2|7295.2|7292.2|7289.5|7286.2|94
1735885800000|2025-01-03 06:30:00|7289.2|7286.2|7290|7286.2|7292|7288.9|7289|7285.9|79
1735886100000|2025-01-03 06:35:00|7289.2|7286.4|7288.7|7284.9|7292|7289.2|7286.7|7282.9|151
1735886400000|2025-01-03 06:40:00|7288|7285.2|7289|7286.2|7290.5|7287.4|7288|7284.2|90
1735886700000|2025-01-03 06:45:00|7289.2|7286.4|7289|7286.2|7292.2|7289.2|7289|7285.4|90
1735887000000|2025-01-03 06:50:00|7289.7|7285.9|7288|7284.2|7291|7287.9|7287|7283.9|56
1735887300000|2025-01-03 06:55:00|7287|7284.1|7287.9|7285.1|7289.9|7286.4|7286.7|7283.6|83
1735887600000|2025-01-03 07:00:00|7288.2|7284.4|7286.9|7284.1|7291.7|7288.4|7286.7|7283.1|226
1735887900000|2025-01-03 07:05:00|7286.7|7283.9|7285.9|7283.1|7288.9|7285.9|7285.7|7282.9|109
1735888200000|2025-01-03 07:10:00|7286.7|7282.9|7285.2|7281.4|7286.7|7283.1|7283.2|7280.1|164
1735888500000|2025-01-03 07:15:00|7284.7|7281.9|7286.9|7284.1|7288.2|7285.1|7283.2|7280.1|213
1735888800000|2025-01-03 07:20:00|7287.1|7284.3|7281.9|7279.1|7288.1|7284.3|7280.9|7277.9|114
1735889100000|2025-01-03 07:25:00|7282.7|7278.9|7283.9|7281.1|7285.1|7282.3|7280.9|7277.9|103
1735889400000|2025-01-03 07:30:00|7284.7|7280.9|7283.9|7281.1|7286.1|7283.3|7282.9|7279.1|212
1735889700000|2025-01-03 07:35:00|7284.9|7281.3|7287.7|7283.9|7288.9|7285.9|7283.9|7280.9|131
1735890000000|2025-01-03 07:40:00|7287.4|7284.6|7286.1|7283.3|7288.9|7285.9|7285.9|7282.9|154
1735890300000|2025-01-03 07:45:00|7285.9|7283.1|7283.9|7281.1|7286.1|7283.3|7282.4|7279.1|107
1735890600000|2025-01-03 07:50:00|7283.1|7280.1|7287.9|7284.1|7289.1|7285.8|7283.1|7279.8|116
1735890900000|2025-01-03 07:55:00|7287.1|7284.3|7281.9|7279.1|7287.9|7284.8|7280.9|7277.8|131
1735891200000|2025-01-03 08:00:00|7281.6|7278.8|7282.9|7280.1|7288.9|7286.1|7281.6|7278.8|303
1735891500000|2025-01-03 08:05:00|7283.1|7280.3|7283.1|7280.3|7287.1|7284.1|7281.9|7279.1|166
1735891800000|2025-01-03 08:10:00|7282.9|7280.1|7289.6|7285.8|7290.8|7288|7282.6|7279.8|560
1735892100000|2025-01-03 08:15:00|7289.8|7286.8|7289.6|7286.8|7291.4|7288|7285.4|7282.5|225
1735892400000|2025-01-03 08:20:00|7290.4|7286.6|7292.4|7289.6|7295.6|7292.6|7289.6|7286.3|257
1735892700000|2025-01-03 08:25:00|7292.6|7289.8|7291.4|7288.6|7297.4|7293.8|7289.4|7286.6|623
1735893000000|2025-01-03 08:30:00|7291.6|7288.8|7280.8|7278|7295.4|7292.3|7277.8|7275|841
1735893300000|2025-01-03 08:35:00|7281.6|7277.8|7279.6|7276.8|7284.6|7281.8|7277.8|7274.8|503
1735893600000|2025-01-03 08:40:00|7279.3|7276.5|7284.3|7281.5|7284.8|7281.8|7278.3|7275.5|205
1735893900000|2025-01-03 08:45:00|7284.6|7281.8|7281.6|7278.8|7289.3|7286.3|7281.3|7278.3|447
1735894200000|2025-01-03 08:50:00|7281.3|7278.5|7279.8|7277|7287.6|7284.5|7279|7276.2|662
1735894500000|2025-01-03 08:55:00|7279.6|7276.8|7273.8|7271|7282.8|7279.3|7271.8|7268.8|686
1735894800000|2025-01-03 09:00:00|7274.8|7272|7268.8|7265|7284.8|7281.8|7268|7265|699
1735895100000|2025-01-03 09:05:00|7268.5|7265.7|7263.8|7261|7271.8|7268.7|7262.5|7259.7|617
1735895400000|2025-01-03 09:10:00|7264.5|7261.7|7254|7250.2|7266.8|7264|7253.2|7250.2|846
1735895700000|2025-01-03 09:15:00|7254.2|7251.2|7253.8|7250|7255.8|7252.7|7247.2|7244.2|826
1735896000000|2025-01-03 09:20:00|7253|7250.2|7259.8|7257|7262.8|7260|7252.8|7250|366
1735896300000|2025-01-03 09:25:00|7259.5|7256|7253|7250.2|7262.8|7259.7|7251|7247.9|278
1735896600000|2025-01-03 09:30:00|7253.7|7250.9|7252.2|7248.4|7254|7250.9|7247|7244.2|335
1735896900000|2025-01-03 09:35:00|7252|7249.2|7252|7248.2|7257.7|7254.4|7248.4|7245.6|329
1735897200000|2025-01-03 09:40:00|7251.2|7248.4|7250.2|7247.4|7255.2|7252.4|7249.2|7246.4|292
1735897500000|2025-01-03 09:45:00|7250|7247.2|7250.2|7247.4|7252.4|7248.9|7248.2|7245.4|330
1735897800000|2025-01-03 09:50:00|7249.4|7246.4|7255.2|7251.4|7258.4|7254.9|7248.4|7245.4|345
1735898100000|2025-01-03 09:55:00|7254.9|7251.1|7256.2|7253.4|7257.4|7254.4|7251.2|7248.1|324
1735898400000|2025-01-03 10:00:00|7256.7|7253.9|7251.2|7248.4|7257.2|7254.1|7248.2|7245.1|316
1735898700000|2025-01-03 10:05:00|7251.4|7248.6|7249.4|7246.6|7254.4|7251.6|7247.6|7244.6|225
1735899000000|2025-01-03 10:10:00|7250.2|7246.4|7252.4|7248.6|7253.4|7250.4|7248.4|7245.4|247
1735899300000|2025-01-03 10:15:00|7252.2|7249.4|7251.1|7248.3|7258.9|7256.1|7250.2|7247.4|569
1735899600000|2025-01-03 10:20:00|7251.4|7247.6|7258.9|7256.1|7259.7|7256.9|7247.1|7244.3|296
1735899900000|2025-01-03 10:25:00|7259.1|7256.3|7266.7|7263.9|7268.7|7265.9|7258.1|7255.3|971
1735900200000|2025-01-03 10:30:00|7266.4|7263.6|7267.4|7264.6|7269.9|7266.6|7263.4|7260.6|355
1735900500000|2025-01-03 10:35:00|7266.9|7264.1|7261.9|7259.1|7269.9|7266.9|7261.1|7258.3|328
1735900800000|2025-01-03 10:40:00|7262.1|7258.3|7263.1|7260.3|7264.1|7261.3|7260.9|7257.9|148
1735901100000|2025-01-03 10:45:00|7262.9|7260.1|7262.9|7260.1|7265.1|7262.3|7262.3|7259.1|150
1735901400000|2025-01-03 10:50:00|7262.3|7259.5|7255.3|7252.5|7263.1|7260.1|7255.3|7252.5|212
1735901700000|2025-01-03 10:55:00|7256.3|7253.3|7252.1|7249.3|7257.3|7254.3|7248.6|7245.8|482
1735902000000|2025-01-03 11:00:00|7252.3|7248.5|7249.1|7246.3|7252.6|7249.5|7244.6|7241.3|285
1735902300000|2025-01-03 11:05:00|7248.3|7245.5|7255.3|7251.5|7257.3|7254.5|7248.1|7245.3|261
1735902600000|2025-01-03 11:10:00|7255.1|7252.3|7255.3|7252.5|7260.3|7257.3|7252.1|7249.3|245
1735902900000|2025-01-03 11:15:00|7255.1|7252.3|7251.1|7247.3|7255.1|7252.3|7246.1|7243.3|257
1735903200000|2025-01-03 11:20:00|7250.8|7248|7249.1|7246.3|7251.1|7248.3|7247.1|7244|86
1735903500000|2025-01-03 11:25:00|7249.8|7246|7258.8|7255|7259.8|7256.3|7249.8|7246|405
1735903800000|2025-01-03 11:30:00|7258.1|7255.3|7261.8|7259|7263.1|7260.3|7257.6|7254|208
1735904100000|2025-01-03 11:35:00|7261.1|7258|7260|7257.2|7263.8|7261|7259.8|7257|207
1735904400000|2025-01-03 11:40:00|7260.6|7257.8|7267.6|7264.8|7269.3|7266.5|7260.6|7257.8|772
1735904700000|2025-01-03 11:45:00|7267.3|7264.5|7264.8|7262|7267.8|7264.8|7263.6|7260.8|200
1735905000000|2025-01-03 11:50:00|7264.6|7261.8|7271.6|7268.8|7272.6|7269.8|7263.3|7260.5|250
1735905300000|2025-01-03 11:55:00|7271.8|7269|7277.3|7273.5|7278.3|7275.5|7268.6|7265.5|456
1735905600000|2025-01-03 12:00:00|7276.5|7273.7|7282.8|7280|7284.6|7281|7276.5|7273.5|1418
1735905900000|2025-01-03 12:05:00|7283.1|7279.3|7277.8|7275|7284.1|7281|7277.1|7274|535
1735906200000|2025-01-03 12:10:00|7278.1|7275.3|7273.8|7271|7280.3|7277|7272.3|7269.5|292
1735906500000|2025-01-03 12:15:00|7274.1|7271.3|7265.1|7261.3|7277.1|7274.3|7264.1|7261.3|424
1735906800000|2025-01-03 12:20:00|7264.8|7262|7274.3|7271.5|7277.6|7274.5|7263.8|7260.3|724
1735907100000|2025-01-03 12:25:00|7275.3|7272.5|7268.8|7266|7275.3|7272.5|7267.8|7265|414
1735907400000|2025-01-03 12:30:00|7268.6|7265.8|7265|7262.2|7269.8|7267|7264|7261|336
1735907700000|2025-01-03 12:35:00|7265.8|7263|7275.3|7272.5|7275.6|7272.5|7265|7262.2|308
1735908000000|2025-01-03 12:40:00|7275.6|7272.8|7277.8|7275|7280.8|7277.8|7273.6|7270.8|479
1735908300000|2025-01-03 12:45:00|7277.5|7274.7|7280.3|7277.5|7281.5|7278.5|7275.8|7273|477
1735908600000|2025-01-03 12:50:00|7280.5|7277.7|7279.5|7276.7|7286.5|7283.7|7277.8|7275|1012
1735908900000|2025-01-03 12:55:00|7279|7276.2|7280.3|7277.5|7281.5|7278.5|7273|7270|784
1735909200000|2025-01-03 13:00:00|7279.8|7277|7274|7270.2|7280.5|7277|7269.8|7267|1111
1735909500000|2025-01-03 13:05:00|7273.2|7270.4|7287.3|7284.5|7289.3|7286|7273|7270|1608
1735909800000|2025-01-03 13:10:00|7287|7284.2|7292.3|7289.5|7293|7290|7284.3|7281.2|761
1735910100000|2025-01-03 13:15:00|7292|7289.2|7296.3|7293.5|7298.8|7296|7291.3|7288.2|974
1735910400000|2025-01-03 13:20:00|7295.8|7293|7294.8|7292|7301.3|7298.5|7291.8|7288.7|4611
1735910700000|2025-01-03 13:25:00|7295.4|7292.6|7298.4|7295.6|7300.4|7297.6|7291.8|7289|1324
1735911000000|2025-01-03 13:30:00|7297.4|7294.6|7305.4|7302.6|7305.7|7302.6|7297.4|7294.6|2929
1735911300000|2025-01-03 13:35:00|7306.2|7302.4|7312.7|7309.9|7313.7|7310.7|7304.2|7301.4|3451
1735911600000|2025-01-03 13:40:00|7313.5|7310.7|7314|7311.2|7314.5|7311.4|7306.7|7302.9|1501
1735911900000|2025-01-03 13:45:00|7314.5|7310.7|7320.2|7317.4|7321.4|7318.6|7307.7|7304.9|1409
1735912200000|2025-01-03 13:50:00|7320.4|7317.6|7317.1|7314.3|7326.2|7323.2|7315.9|7313.1|3349
1735912500000|2025-01-03 13:55:00|7317.4|7314.6|7316.6|7313.8|7317.6|7314.8|7307.1|7304.1|4775
1735912800000|2025-01-03 14:00:00|7316.8|7313|7315.8|7313|7321.6|7318.5|7307.3|7304.5|2530
1735913100000|2025-01-03 14:05:00|7316.6|7312.8|7320.1|7317.3|7321.1|7318.3|7307.3|7304.2|2460
1735913400000|2025-01-03 14:10:00|7320.3|7317.5|7312.3|7309.5|7321.1|7318.3|7308.3|7305.5|1266
1735913700000|2025-01-03 14:15:00|7311.3|7308.5|7323.6|7320.8|7326.6|7323|7305.8|7303|2546
1735914000000|2025-01-03 14:20:00|7323.8|7321|7316|7313.2|7327.1|7324.3|7314.6|7311.8|3750
1735914300000|2025-01-03 14:25:00|7315.8|7313|7327.3|7324.5|7330.6|7327.8|7314.8|7311.8|2473
1735914600000|2025-01-03 14:30:00|7327.9|7325.1|7321.3|7318.5|7330.1|7327.1|7319.1|7315.8|2042
1735914900000|2025-01-03 14:35:00|7322.1|7319.3|7328.8|7326|7329.3|7326.5|7318.3|7315|1616
1735915200000|2025-01-03 14:40:00|7329.1|7326.3|7328.8|7326|7331.8|7329|7321.1|7318.3|2820
1735915500000|2025-01-03 14:45:00|7329.6|7325.8|7319.3|7316.5|7329.8|7327|7315.3|7312|1449
1735915800000|2025-01-03 14:50:00|7318.3|7315.5|7312.3|7309.5|7320.1|7316.5|7310.1|7306.5|1213
1735916100000|2025-01-03 14:55:00|7311.8|7309|7323.1|7320.3|7324.1|7320.5|7310.8|7307.3|931
1735916400000|2025-01-03 15:00:00|7322.8|7320|7332.3|7329.5|7338.1|7335.1|7322.8|7320|3584
1735916700000|2025-01-03 15:05:00|7332|7328.2|7333.3|7330.5|7338.8|7335.5|7327.3|7324.5|1946
1735917000000|2025-01-03 15:10:00|7333.6|7330.8|7334.3|7331.5|7338.6|7335.3|7329.3|7326.5|1342
1735917300000|2025-01-03 15:15:00|7334.1|7331.3|7331.5|7328.7|7339.1|7336|7329.3|7326.3|1269
1735917600000|2025-01-03 15:20:00|7331.8|7329|7330.3|7327.5|7334.1|7331.3|7328.3|7325.3|1022
1735917900000|2025-01-03 15:25:00|7330.8|7328|7331.8|7329|7334.1|7331|7328.3|7325|774
1735918200000|2025-01-03 15:30:00|7332.8|7329.5|7339.3|7336.5|7342.1|7339|7330.6|7327.3|1489
1735918500000|2025-01-03 15:35:00|7339|7336.2|7340.6|7336.8|7348.6|7345.8|7336.8|7334|2708
1735918800000|2025-01-03 15:40:00|7340.8|7338|7344.8|7341|7346|7343|7336.6|7333.8|1433
1735919100000|2025-01-03 15:45:00|7344.6|7341.8|7345.3|7342.5|7347.8|7345|7338.8|7335.2|1611
1735919400000|2025-01-03 15:50:00|7346.3|7343.5|7346.8|7344|7350.5|7347.7|7343.3|7339.8|1484
1735919700000|2025-01-03 15:55:00|7347|7344.2|7347.8|7344|7349.3|7346|7342.3|7339.5|2522
1735920000000|2025-01-03 16:00:00|7347.5|7344.7|7351|7347.2|7351.3|7348.2|7340.7|7337.9|2426
1735920300000|2025-01-03 16:05:00|7350.8|7348|7339.8|7337|7351|7348|7338.8|7336|1100
1735920600000|2025-01-03 16:10:00|7340.5|7336.7|7339.2|7336.4|7344|7341|7333.2|7329.4|3212
1735920900000|2025-01-03 16:15:00|7339.5|7335.7|7342.7|7339.9|7343.8|7340.9|7333.2|7329.9|5157
1735921200000|2025-01-03 16:20:00|7342.5|7339.7|7350.3|7347.5|7353.1|7350.3|7339.7|7336.7|4364
1735921500000|2025-01-03 16:25:00|7350.1|7347.3|7346.1|7343.3|7354.1|7351|7345.8|7343|2670
1735921800000|2025-01-03 16:30:00|7346.8|7343|7355.3|7352.5|7355.3|7352.5|7342.3|7339.3|1676
1735922100000|2025-01-03 16:35:00|7355.6|7351.8|7360.6|7357.8|7362.6|7359.5|7353.3|7350.5|2613
1735922400000|2025-01-03 16:40:00|7360.3|7357.5|7361.8|7359|7365.6|7362.8|7359.3|7356.5|1443
1735922700000|2025-01-03 16:45:00|7361.6|7358.8|7362.8|7360|7363|7360.2|7356|7353.2|1926
1735923000000|2025-01-03 16:50:00|7361.8|7359|7362.8|7360|7365.8|7363|7359.8|7356.7|1839
1735923300000|2025-01-03 16:55:00|7361.8|7359|7368.8|7366|7369|7366|7360.3|7356.7|3193
1735923600000|2025-01-03 17:00:00|7367.8|7365|7365.3|7362.5|7369.8|7367|7363.5|7360.7|1791
1735923900000|2025-01-03 17:05:00|7365.5|7362.7|7369.5|7365.7|7370.5|7367.7|7364.8|7361.7|765
1735924200000|2025-01-03 17:10:00|7368.8|7366|7369|7365.2|7370.5|7367.7|7366.3|7362.7|2938
1735924500000|2025-01-03 17:15:00|7368.8|7366|7373.8|7371|7378.6|7375|7368.3|7365.2|2806
1735924800000|2025-01-03 17:20:00|7374.8|7371.8|7375.5|7371.7|7377.5|7374.5|7372.3|7368.8|1293
1735925100000|2025-01-03 17:25:00|7375.3|7372.5|7381.8|7379|7382.8|7379.5|7374.3|7371.5|1575
1735925400000|2025-01-03 17:30:00|7382.3|7379.5|7381.1|7378.3|7383.3|7380|7376.8|7374|2453
1735925700000|2025-01-03 17:35:00|7380.8|7378|7376.3|7373.5|7382|7379|7376.3|7373.5|1082
1735926000000|2025-01-03 17:40:00|7375.3|7372.5|7384.8|7382|7385.3|7382.5|7373.8|7371|1707
1735926300000|2025-01-03 17:45:00|7385|7382.2|7385.8|7383|7392.1|7389.3|7382.3|7378.7|3009
1735926600000|2025-01-03 17:50:00|7386.1|7382.3|7383.1|7380.3|7386.1|7382.5|7379.8|7377|1095
1735926900000|2025-01-03 17:55:00|7382.8|7380|7391.1|7387.3|7392.1|7389.1|7382.8|7380|3773
1735927200000|2025-01-03 18:00:00|7390.9|7388.1|7393.9|7391.1|7394.1|7391.3|7387.3|7384.5|1504
1735927500000|2025-01-03 18:05:00|7394.1|7391.3|7393.3|7390.5|7395.6|7392.5|7390.6|7387.8|2101
1735927800000|2025-01-03 18:10:00|7393.6|7389.5|7383.2|7380.4|7393.6|7390.5|7378.7|7375.9|3410
1735928100000|2025-01-03 18:15:00|7383|7380.2|7378.7|7375.9|7388|7384.9|7377.7|7374.7|2551
1735928400000|2025-01-03 18:20:00|7378.2|7375.4|7366.1|7363.3|7378.7|7375.9|7365.6|7362.8|3462
1735928700000|2025-01-03 18:25:00|7367.4|7363.6|7374.6|7371.8|7377.6|7374.8|7366.1|7362.6|5706
1735929000000|2025-01-03 18:30:00|7375.4|7371.6|7383.1|7380.3|7383.6|7380.8|7373.9|7370.8|1325
1735929300000|2025-01-03 18:35:00|7383.4|7380.6|7366.8|7364|7383.6|7380.8|7366.6|7363.8|1456
1735929600000|2025-01-03 18:40:00|7366|7363.2|7360.8|7358|7367.1|7364|7357.2|7354|3503
1735929900000|2025-01-03 18:45:00|7360.5|7357.7|7365|7362.2|7366.3|7363.2|7356|7353.2|1789
1735930200000|2025-01-03 18:50:00|7365.3|7361.5|7364.8|7362|7367|7364.2|7362|7359.2|1191
1735930500000|2025-01-03 18:55:00|7365|7362.2|7369.8|7367|7371|7368.2|7364.8|7362|1345
1735930800000|2025-01-03 19:00:00|7369.5|7366.7|7370|7367.2|7371.5|7368.7|7365|7362|1140
1735931100000|2025-01-03 19:05:00|7369.8|7367|7370.8|7368|7376.3|7373.5|7368.5|7365.7|1659
1735931400000|2025-01-03 19:10:00|7371|7368.2|7375.3|7372.5|7375.5|7372.7|7368.8|7366|1424
1735931700000|2025-01-03 19:15:00|7374.5|7371.5|7370|7367.2|7375.5|7372.7|7364.7|7361.9|1523
1735932000000|2025-01-03 19:20:00|7369.7|7366.9|7361.7|7357.9|7372|7368.7|7359|7356.2|4056
1735932300000|2025-01-03 19:25:00|7361|7358.2|7359.4|7356.6|7367.7|7364.2|7356|7352.9|7766
1735932600000|2025-01-03 19:30:00|7360|7357.2|7363|7360.2|7366|7363.2|7359|7355.7|2403
1735932900000|2025-01-03 19:35:00|7363.7|7360.9|7365|7361.2|7366.2|7363.2|7363.7|7360.9|450
1735933200000|2025-01-03 19:40:00|7364.7|7361.9|7367.7|7364.9|7367.9|7364.9|7364|7360.9|529
1735933500000|2025-01-03 19:45:00|7367.9|7364.1|7373.7|7370.9|7374.9|7372.1|7367.7|7364.1|714
1735933800000|2025-01-03 19:50:00|7373.5|7370.7|7372.2|7369.4|7374.7|7371.9|7370.9|7368.1|414
1735934100000|2025-01-03 19:55:00|7372.9|7370.1|7376.9|7374.1|7377.7|7374.1|7372.9|7369.9|321
1735934400000|2025-01-03 20:00:00|7376.4|7373.6|7374.7|7371.9|7379.7|7376.6|7374.4|7371.6|510
1735934700000|2025-01-03 20:05:00|7374.4|7371.6|7370.9|7368.1|7374.7|7371.6|7369.9|7367.1|401
1735935000000|2025-01-03 20:10:00|7371.1|7367.3|7368.9|7366.1|7372.9|7370.1|7368.9|7366.1|263
1735935300000|2025-01-03 20:15:00|7368.4|7365.6|7366.1|7363.3|7369.1|7366.1|7364.9|7362.1|434
1735935600000|2025-01-03 20:20:00|7367.1|7364.1|7370.4|7367.6|7371.6|7368.6|7366.6|7363.8|285
1735935900000|2025-01-03 20:25:00|7369.6|7366.6|7371.9|7368.1|7372.9|7370.1|7369.4|7366.6|282
1735936200000|2025-01-03 20:30:00|7370.9|7367.8|7371.9|7369.1|7372.9|7370.1|7368.9|7365.8|395
1735936500000|2025-01-03 20:35:00|7371.6|7368.8|7371.6|7368.8|7372.9|7370.1|7370.6|7367.8|225
1735936800000|2025-01-03 20:40:00|7371.9|7369.1|7368.6|7365.8|7371.9|7369.1|7367.6|7364.6|153
1735937100000|2025-01-03 20:45:00|7368.8|7366|7367.8|7365|7369.6|7366.6|7367.4|7364.6|179
1735937400000|2025-01-03 20:50:00|7367.6|7364.8|7368.6|7365.8|7368.8|7366|7364.6|7361.8|376
1735937700000|2025-01-03 20:55:00|7368.4|7365.6|7367.8|7365|7369.1|7366|7366.3|7363.5|514
1735938000000|2025-01-03 21:00:00|7367.6|7364.8|7366.6|7363.8|7369.6|7366|7366.3|7363.5|206
1735938300000|2025-01-03 21:05:00|7365.8|7363|7366.6|7363.8|7367.3|7364.5|7365.3|7361.8|123
1735938600000|2025-01-03 21:10:00|7367.1|7364.3|7366.3|7362.5|7367.6|7364.8|7365.3|7362.5|86
1735938900000|2025-01-03 21:15:00|7365.3|7362.8|7365.6|7362.8|7365.8|7363|7363.8|7360.5|156
1735939200000|2025-01-03 21:20:00|7365.3|7362.5|7367.3|7364.5|7367.5|7364.7|7364.6|7361.5|65
1735939500000|2025-01-03 21:25:00|7367.5|7364.7|7368.5|7365.7|7370.5|7367.3|7367.3|7364.5|196
1735939800000|2025-01-03 21:30:00|7368|7365.2|7368.8|7366|7368.8|7366|7365.8|7362.7|155
1735940100000|2025-01-03 21:35:00|7368.5|7365.7|7367.5|7364.7|7368.5|7365.7|7366.5|7363.5|73
1735940400000|2025-01-03 21:40:00|7368|7365.2|7369.5|7366.7|7370.5|7367|7368|7365.2|414
1735940700000|2025-01-03 21:45:00|7370.3|7366.5|7371.5|7368.7|7372.3|7368.7|7369.5|7366.5|173
1735941000000|2025-01-03 21:50:00|7370.7|7367.9|7373.3|7370.5|7374.3|7370.7|7370.7|7367.7|178
1735941300000|2025-01-03 21:55:00|7373.5|7370.7|7371.3|7368.5|7373.5|7370.7|7368.7|7365.9|729
1736118000000|2025-01-05 23:00:00|7367.3|7363.5|7366|7363.2|7374|7371.2|7358.3|7354.5|715
1736118300000|2025-01-05 23:05:00|7366.7|7362.9|7372.7|7369.9|7375.7|7372.6|7366.2|7362.9|339
1736118600000|2025-01-05 23:10:00|7371.7|7368.9|7374.4|7370.6|7377.4|7374.4|7371.4|7368.6|415
1736118900000|2025-01-05 23:15:00|7373.7|7370.9|7381.4|7377.6|7382.9|7380.1|7372.7|7369.2|746
1736119200000|2025-01-05 23:20:00|7380.2|7377.4|7383.4|7380.6|7384.1|7380.6|7377.9|7375.1|175
1736119500000|2025-01-05 23:25:00|7383|7380.2|7377.1|7374.3|7384.1|7381.3|7377.1|7374.3|331
1736119800000|2025-01-05 23:30:00|7377.4|7374.6|7382.4|7379.6|7382.6|7379.6|7376.1|7373.3|136
1736120100000|2025-01-05 23:35:00|7382.1|7379.3|7383.4|7380.6|7386.4|7383.6|7381.1|7378.1|145
1736120400000|2025-01-05 23:40:00|7383.1|7380.3|7382.4|7379.6|7386.1|7382.6|7382.1|7379.3|118
1736120700000|2025-01-05 23:45:00|7382.1|7378.6|7381.1|7378.3|7382.8|7380|7381.1|7378|108
1736121000000|2025-01-05 23:50:00|7380.4|7377.3|7375.4|7372.6|7380.4|7377.6|7375.4|7372.6|127
1736121300000|2025-01-05 23:55:00|7374.9|7372.1|7376.8|7373|7378.1|7375|7374.1|7371|184
1736121600000|2025-01-06 00:00:00|7377.1|7373.3|7380.8|7377|7381.1|7378.3|7375.8|7373|179
1736121900000|2025-01-06 00:05:00|7380.5|7377.7|7378.8|7375|7381.1|7378.3|7377.6|7374.8|168
1736122200000|2025-01-06 00:10:00|7378.1|7375.3|7372.1|7369.3|7379.3|7376.3|7371.8|7368.5|231
1736122500000|2025-01-06 00:15:00|7372.3|7368.5|7368.3|7365.5|7372.3|7369.3|7368.3|7365.5|104
1736122800000|2025-01-06 00:20:00|7368.1|7365.3|7366|7363.2|7368.8|7365.3|7364|7361.2|200
1736123100000|2025-01-06 00:25:00|7365.8|7362.2|7363|7360.2|7365.8|7362.2|7363|7360|85
1736123400000|2025-01-06 00:30:00|7363.3|7359.5|7365.3|7362.5|7368.3|7365.5|7360.3|7357.5|156
1736123700000|2025-01-06 00:35:00|7365|7362.2|7357.6|7354.8|7365.5|7362.5|7357.3|7354.5|161
1736124000000|2025-01-06 00:40:00|7357.3|7354.5|7356.8|7354|7357.8|7355|7353.3|7350|224
1736124300000|2025-01-06 00:45:00|7356.6|7353.8|7359.6|7356.8|7359.8|7356.8|7356.6|7353.8|59
1736124600000|2025-01-06 00:50:00|7359.5|7356.7|7356.5|7352.7|7360.8|7357.7|7355.8|7352.7|84
1736124900000|2025-01-06 00:55:00|7356.3|7353.5|7353.5|7350.7|7356.8|7353.7|7353.5|7350.7|61
1736125200000|2025-01-06 01:00:00|7354.3|7351.5|7360.5|7357.7|7362|7358.7|7353.5|7350.2|279
1736125500000|2025-01-06 01:05:00|7361.3|7357.5|7371.5|7368.7|7373.8|7370.7|7361.3|7357.5|260
1736125800000|2025-01-06 01:10:00|7372.8|7369|7389|7386.2|7395.2|7392.2|7369.8|7366.7|733
1736126100000|2025-01-06 01:15:00|7389.7|7385.9|7390|7387.2|7397.2|7394.2|7389|7385.7|319
1736126400000|2025-01-06 01:20:00|7389.2|7386.4|7379.9|7376.1|7390.7|7387.2|7376.4|7373.1|335
1736126700000|2025-01-06 01:25:00|7379.7|7376.9|7377.9|7375.1|7381.2|7378.1|7375.9|7372.9|134
1736127000000|2025-01-06 01:30:00|7376.9|7374.1|7372|7369.2|7382.2|7379.1|7371.3|7368.5|589
1736127300000|2025-01-06 01:35:00|7372.3|7368.5|7375.3|7371.5|7375.3|7372.2|7371.3|7367.9|289
1736127600000|2025-01-06 01:40:00|7375|7371.2|7376.7|7372.9|7377|7373.9|7372.3|7369.5|142
1736127900000|2025-01-06 01:45:00|7376.5|7373.7|7379|7376.2|7384.3|7381.2|7376.5|7372.9|455
1736128200000|2025-01-06 01:50:00|7378.5|7375.7|7374.3|7371.5|7380.3|7377.5|7374.3|7371.2|154
1736128500000|2025-01-06 01:55:00|7374.5|7371.7|7373.5|7370.7|7378.3|7374.7|7372.3|7369.5|271
1736128800000|2025-01-06 02:00:00|7374.3|7371.5|7365.5|7362.7|7374.3|7371.5|7360.8|7357.7|367
1736129100000|2025-01-06 02:05:00|7366.3|7363.5|7367.7|7364.9|7373.2|7370.2|7364.5|7361.4|304
1736129400000|2025-01-06 02:10:00|7368|7364.2|7364|7361.2|7370.8|7367|7364|7360.2|193
1736129700000|2025-01-06 02:15:00|7363.2|7360.4|7367.2|7363.4|7367.2|7364.2|7363|7359.9|118
1736130000000|2025-01-06 02:20:00|7366.5|7363.7|7364.2|7361.4|7367.2|7363.7|7363.2|7360.1|70
1736130300000|2025-01-06 02:25:00|7364.5|7361.7|7358.8|7355|7365.2|7362.4|7358.5|7354.7|184
1736130600000|2025-01-06 02:30:00|7358.5|7355.7|7360.2|7356.4|7362.8|7359.7|7358.2|7355|139
1736130900000|2025-01-06 02:35:00|7359.5|7356.7|7360.5|7357.7|7365.5|7362.4|7359.5|7356.4|87
1736131200000|2025-01-06 02:40:00|7360.2|7357.4|7356.5|7353.7|7360.5|7357.7|7355.7|7352.7|82
1736131500000|2025-01-06 02:45:00|7357.2|7353.4|7355.9|7353.1|7359.7|7356.7|7354.5|7351.4|133
1736131800000|2025-01-06 02:50:00|7356.2|7353.4|7358.4|7355.6|7359.4|7356.6|7353.4|7350.6|170
1736132100000|2025-01-06 02:55:00|7358.2|7355.4|7356.4|7353.6|7360.4|7357.4|7356.2|7353.4|97
1736132400000|2025-01-06 03:00:00|7357.2|7353.4|7356.2|7353.4|7359.7|7356.6|7355.4|7352.1|60
1736132700000|2025-01-06 03:05:00|7356.4|7353.6|7352.7|7349.9|7357.7|7354.6|7352.7|7349.6|67
1736133000000|2025-01-06 03:10:00|7352.4|7349.6|7353.4|7350.6|7355.4|7352.3|7352.4|7349.6|95
1736133300000|2025-01-06 03:15:00|7353.1|7350.3|7347.4|7344.6|7353.4|7350.6|7344.4|7341.3|233
1736133600000|2025-01-06 03:20:00|7348.7|7344.9|7349.4|7346.6|7352.4|7349.3|7348.4|7344.9|74
1736133900000|2025-01-06 03:25:00|7349.1|7346.3|7347.1|7344.3|7351.4|7348.6|7346.4|7343.3|74
1736134200000|2025-01-06 03:30:00|7347.4|7343.6|7341.4|7338.6|7347.4|7344.3|7341.1|7338.3|280
1736134500000|2025-01-06 03:35:00|7340.4|7337.6|7344.1|7340.3|7344.4|7341.6|7340.4|7337.3|103
1736134800000|2025-01-06 03:40:00|7343.8|7341|7342.1|7339.3|7344.4|7341.6|7339.1|7336.3|90
1736135100000|2025-01-06 03:45:00|7342.4|7339.6|7343.1|7339.3|7343.4|7340.6|7341.4|7338.3|46
1736135400000|2025-01-06 03:50:00|7342.4|7339.6|7343.1|7340.3|7344.4|7341.3|7342.1|7339.3|34
1736135700000|2025-01-06 03:55:00|7343.3|7340.5|7341.1|7338.3|7343.3|7340.5|7341.1|7338.3|35
1736136000000|2025-01-06 04:00:00|7341.3|7338.5|7342.1|7339.3|7343.1|7340.3|7341.1|7338.3|109
1736136300000|2025-01-06 04:05:00|7342.3|7339.5|7345.1|7342.3|7345.3|7342.5|7342.1|7339.3|79
1736136600000|2025-01-06 04:10:00|7345|7342.2|7341|7338.2|7346|7343.2|7341|7338.2|83
1736136900000|2025-01-06 04:15:00|7340.6|7337.8|7337.3|7334.5|7341|7338.2|7336.3|7333.5|350
1736137200000|2025-01-06 04:20:00|7337.8|7335|7341.3|7338.5|7347.3|7344.2|7337.8|7335|577
1736137500000|2025-01-06 04:25:00|7342|7338.2|7342|7338.2|7343.3|7340.2|7341|7338.2|39
1736137800000|2025-01-06 04:30:00|7342.3|7338.5|7343|7340.2|7345|7341.9|7341.3|7338.2|51
1736138100000|2025-01-06 04:35:00|7342.3|7339.2|7337.8|7335|7342.3|7339.5|7337.6|7334.8|488
1736138400000|2025-01-06 04:40:00|7338.1|7335.3|7337.8|7335|7339.8|7336|7337.5|7334.7|56
1736138700000|2025-01-06 04:45:00|7337.5|7334|7335.8|7333|7338|7334.7|7335.8|7332.7|62
1736139000000|2025-01-06 04:50:00|7336.8|7333.5|7331.8|7329|7336.8|7333.5|7331.5|7328.7|93
1736139300000|2025-01-06 04:55:00|7332.5|7328.7|7325.1|7322.3|7332.5|7329|7323.9|7320.6|934
1736139600000|2025-01-06 05:00:00|7324.4|7321.3|7327.1|7324.3|7328.3|7325.3|7322.1|7319|527
1736139900000|2025-01-06 05:05:00|7327.3|7323.5|7327.3|7324.5|7329.1|7325.5|7325.3|7322.3|267
1736140200000|2025-01-06 05:10:00|7327.1|7324.3|7325.3|7322.5|7329.6|7326.5|7325.3|7322.3|122
1736140500000|2025-01-06 05:15:00|7325.1|7322.3|7321.3|7318.5|7325.3|7322.5|7321.3|7318.2|105
1736140800000|2025-01-06 05:20:00|7322|7318.2|7324.3|7321.5|7326|7323.2|7322|7318.2|100
1736141100000|2025-01-06 05:25:00|7324.8|7322|7324|7321.2|7325|7322.2|7323|7320.2|43
1736141400000|2025-01-06 05:30:00|7324.3|7321.5|7324.3|7321.5|7328|7325.2|7323|7320.2|225
1736141700000|2025-01-06 05:35:00|7324|7321.2|7324.3|7321.5|7325.3|7322.2|7323|7320.2|65
1736142000000|2025-01-06 05:40:00|7325|7321.2|7326.3|7323.5|7328.7|7325.9|7325|7321.2|89
1736142300000|2025-01-06 05:45:00|7326.6|7322.8|7327.3|7324.5|7329.3|7326.2|7325|7322.2|114
1736142600000|2025-01-06 05:50:00|7328|7324.2|7330.3|7327.5|7332.3|7329.2|7326.3|7323.2|116
1736142900000|2025-01-06 05:55:00|7331|7327.2|7330.3|7326.5|7331.7|7328.6|7328|7325.2|273
1736143200000|2025-01-06 06:00:00|7329.5|7326.7|7330|7327.2|7331.3|7328.5|7327|7323.7|161
1736143500000|2025-01-06 06:05:00|7329.7|7326.9|7328.2|7325.4|7332|7329.2|7328|7325.2|81
1736143800000|2025-01-06 06:10:00|7327.5|7324.4|7327|7324.2|7329|7325.4|7326.2|7323.2|69
1736144100000|2025-01-06 06:15:00|7327.2|7323.4|7324.9|7322.1|7328.2|7325.2|7324.2|7321.2|88
1736144400000|2025-01-06 06:20:00|7325.2|7322.4|7327.2|7324.4|7328.5|7325.4|7325.2|7322.1|73
1736144700000|2025-01-06 06:25:00|7326.9|7324.1|7328.9|7326.1|7329.2|7326.4|7326.2|7323.1|56
1736145000000|2025-01-06 06:30:00|7329.2|7325.4|7328.2|7325.4|7330.2|7327.4|7327.7|7324.4|77
1736145300000|2025-01-06 06:35:00|7327.9|7325.1|7333.9|7330.1|7334.2|7331.4|7327.9|7324.4|165
1736145600000|2025-01-06 06:40:00|7333.6|7330.8|7333.2|7329.4|7334.5|7331.4|7330.2|7327.1|88
1736145900000|2025-01-06 06:45:00|7332.9|7329.1|7333.2|7330.4|7335.2|7332.4|7331.2|7328.1|149
1736146200000|2025-01-06 06:50:00|7333.9|7330.1|7329.4|7326.6|7334.2|7331.4|7328.9|7325.4|70
1736146500000|2025-01-06 06:55:00|7329.9|7327.1|7333.6|7330.8|7336.2|7333.1|7329.7|7326.4|304
1736146800000|2025-01-06 07:00:00|7333.9|7330.1|7337.6|7334.8|7337.9|7334.8|7332.6|7329.8|260
1736147100000|2025-01-06 07:05:00|7337.9|7334.1|7338.3|7334.5|7338.8|7335.5|7334.9|7331.8|188
1736147400000|2025-01-06 07:10:00|7337.6|7334.8|7343|7340.2|7346|7342.7|7337.6|7334.3|641
1736147700000|2025-01-06 07:15:00|7343.3|7340.5|7339.3|7335.5|7344.6|7341.5|7337.3|7334.5|167
1736148000000|2025-01-06 07:20:00|7338.6|7335.8|7340.6|7337.8|7342.6|7339|7335.4|7332.6|129
1736148300000|2025-01-06 07:25:00|7340.8|7338|7340.6|7336.8|7344.6|7341.5|7339.6|7336.8|134
1736148600000|2025-01-06 07:30:00|7340.3|7337.5|7337.3|7334.5|7342.6|7339.8|7335.3|7332|211
1736148900000|2025-01-06 07:35:00|7338.3|7335.5|7338.5|7335.7|7341.6|7338.5|7336.6|7333.8|167
1736149200000|2025-01-06 07:40:00|7338.3|7335.5|7333.8|7331|7339.8|7336.7|7331.5|7328.7|209
1736149500000|2025-01-06 07:45:00|7334.1|7331.3|7327.8|7325|7336.8|7333.7|7327.8|7324|220
1736149800000|2025-01-06 07:50:00|7328.1|7325.3|7330.5|7327.7|7335.8|7332.7|7327.5|7324.5|500
1736150100000|2025-01-06 07:55:00|7330.8|7328|7329.5|7326.7|7331.8|7328.7|7323.8|7320.7|432
1736150400000|2025-01-06 08:00:00|7329.8|7327|7322.6|7319.8|7330.8|7327.7|7322.3|7319.5|1184
1736150700000|2025-01-06 08:05:00|7323.3|7319.5|7326.3|7323.5|7327.9|7324.5|7321.3|7318.3|505
1736151000000|2025-01-06 08:10:00|7326.6|7322.8|7321.6|7318.8|7326.6|7323.5|7320.3|7317.1|408
1736151300000|2025-01-06 08:15:00|7321.9|7318.1|7327|7324.2|7327.3|7324.5|7317.3|7314.5|611
1736151600000|2025-01-06 08:20:00|7326.8|7324|7329.3|7325.5|7332|7329|7325.8|7323|571
1736151900000|2025-01-06 08:25:00|7328.3|7325.2|7324|7321.2|7328.3|7325.5|7320.3|7317.2|680
1736152200000|2025-01-06 08:30:00|7324.7|7321.9|7320.7|7316.9|7328.7|7325.7|7318.7|7315.7|780
1736152500000|2025-01-06 08:35:00|7320|7317.2|7319|7316.2|7322|7318.9|7316.7|7313.9|497
1736152800000|2025-01-06 08:40:00|7319.5|7316.7|7318.3|7314.5|7324.7|7321.2|7314.3|7310.5|1027
1736153100000|2025-01-06 08:45:00|7318|7315.2|7320.7|7316.9|7323|7320.2|7315.3|7312.2|300
1736153400000|2025-01-06 08:50:00|7321|7317.9|7321|7318.2|7324.7|7321.4|7320|7316.9|187
1736153700000|2025-01-06 08:55:00|7320.7|7317.9|7329.4|7326.6|7332.9|7329.6|7320|7316.9|505
1736154000000|2025-01-06 09:00:00|7330.4|7327.6|7325|7322.2|7330.4|7327.6|7321.1|7317.6|614
1736154300000|2025-01-06 09:05:00|7324.7|7321.9|7330.7|7327.9|7331|7328.2|7323|7319.9|274
1736154600000|2025-01-06 09:10:00|7331.4|7328.6|7334|7331.2|7334.2|7331.2|7324.7|7321.9|482
1736154900000|2025-01-06 09:15:00|7334.7|7331.9|7339.1|7336.3|7339.4|7336.6|7333.4|7330.2|406
1736155200000|2025-01-06 09:20:00|7339.4|7336.6|7332.7|7329.9|7339.7|7336.6|7327.4|7324.1|415
1736155500000|2025-01-06 09:25:00|7332.9|7330.1|7334.9|7331.1|7336.9|7333.6|7332.7|7329.9|241
1736155800000|2025-01-06 09:30:00|7335.2|7331.4|7344.4|7341.6|7344.6|7341.6|7332.9|7329.9|615
1736156100000|2025-01-06 09:35:00|7344.1|7341.3|7343.6|7340.8|7348.4|7345.3|7341.9|7338.8|571
1736156400000|2025-01-06 09:40:00|7344.1|7341.3|7331.5|7327.7|7344.6|7341.6|7329.5|7326.4|902
1736156700000|2025-01-06 09:45:00|7331.2|7327.4|7321.5|7318.7|7331.5|7328.4|7319.5|7316.7|482
1736157000000|2025-01-06 09:50:00|7321|7318.2|7332.5|7329.7|7333.2|7330.4|7320.5|7317.7|589
1736157300000|2025-01-06 09:55:00|7332.2|7329.4|7337.9|7335.1|7337.9|7335.1|7330.2|7326.4|410
1736157600000|2025-01-06 10:00:00|7338.6|7335.8|7338.9|7336.1|7340.9|7338.1|7331.9|7328.8|374
1736157900000|2025-01-06 10:05:00|7339.3|7336.5|7344.9|7341.1|7345.2|7342.1|7332.2|7329.4|282
1736158200000|2025-01-06 10:10:00|7344.6|7341.8|7344.6|7340.8|7346.1|7343.1|7341.1|7337.8|289
1736158500000|2025-01-06 10:15:00|7344.3|7341.5|7342.9|7340.1|7346.6|7343.5|7339.9|7336.8|245
1736158800000|2025-01-06 10:20:00|7343.6|7339.8|7338.8|7335|7346.9|7344.1|7337.8|7334.8|223
1736159100000|2025-01-06 10:25:00|7338.6|7334.8|7351|7347.2|7351.5|7348.2|7336.8|7333.8|528
1736159400000|2025-01-06 10:30:00|7350.3|7347.5|7355.3|7352.5|7358.3|7355.5|7349.6|7346.8|488
1736159700000|2025-01-06 10:35:00|7355|7352.2|7352.3|7349.5|7357.6|7354.5|7351.3|7348.2|249
1736160000000|2025-01-06 10:40:00|7353|7349.2|7354.3|7351.5|7359|7356.2|7351.5|7348.5|467
1736160300000|2025-01-06 10:45:00|7354.5|7350.7|7364.7|7361.9|7365.2|7361.9|7351.5|7348.7|542
1736160600000|2025-01-06 10:50:00|7365.4|7362.6|7359|7356.2|7365.7|7362.6|7356.7|7353.9|313
1736160900000|2025-01-06 10:55:00|7358.7|7355.9|7353.2|7350.4|7359.2|7356.2|7352|7349.2|313
1736161200000|2025-01-06 11:00:00|7353.5|7350.7|7348.5|7345.7|7354|7350.7|7346.5|7343.4|490
1736161500000|2025-01-06 11:05:00|7348.2|7345.4|7357.7|7354.9|7358.9|7355.9|7345.2|7342.1|314
1736161800000|2025-01-06 11:10:00|7357.2|7354.4|7364.4|7361.6|7366.7|7363.9|7356.4|7352.9|661
1736162100000|2025-01-06 11:15:00|7364.8|7362|7365.6|7362.8|7367.6|7364.6|7360.6|7357.8|406
1736162400000|2025-01-06 11:20:00|7366.1|7363.3|7372.6|7368.8|7373.1|7370.3|7364.6|7361.6|540
1736162700000|2025-01-06 11:25:00|7372.4|7369.6|7372.8|7369|7376.1|7372.7|7364.6|7361.6|890
1736163000000|2025-01-06 11:30:00|7372.1|7369.3|7380.1|7377.3|7381.3|7378.3|7370.8|7368|625
1736163300000|2025-01-06 11:35:00|7380.3|7376.5|7379.3|7376.5|7381.8|7379|7377.3|7374.5|383
1736163600000|2025-01-06 11:40:00|7379.1|7376.3|7381.3|7378.5|7383|7380.2|7378.3|7375.5|301
1736163900000|2025-01-06 11:45:00|7382|7378.2|7381|7378.2|7382.3|7379.2|7373.3|7370.2|725
1736164200000|2025-01-06 11:50:00|7380.3|7376.5|7380.3|7376.5|7385|7382|7376.3|7373.5|1135
1736164500000|2025-01-06 11:55:00|7379.3|7376.2|7383|7380.2|7383.3|7380.5|7372.3|7369.5|758
1736164800000|2025-01-06 12:00:00|7383.7|7379.9|7390.4|7387.6|7391.5|7387.9|7381|7377.9|830
1736165100000|2025-01-06 12:05:00|7390.7|7387.9|7400.6|7397.8|7400.9|7397.8|7389.2|7386.4|1330
1736165400000|2025-01-06 12:10:00|7400.9|7398.1|7401.8|7399|7403|7400.2|7392.6|7389.8|2200
1736165700000|2025-01-06 12:15:00|7401.9|7399.1|7397.7|7394.9|7403.7|7400.7|7397|7393.9|595
1736166000000|2025-01-06 12:20:00|7398.5|7394.7|7395.3|7392.5|7400.7|7397.9|7388.4|7385.1|917
1736166300000|2025-01-06 12:25:00|7394.6|7391.5|7395.3|7391.5|7397.3|7394.5|7392.3|7388.8|376
1736166600000|2025-01-06 12:30:00|7395|7392.2|7398.7|7394.9|7399|7395.9|7390.6|7387.5|726
1736166900000|2025-01-06 12:35:00|7398.4|7395.6|7399.7|7396.9|7400.4|7396.9|7394.3|7390.9|442
1736167200000|2025-01-06 12:40:00|7400|7396.2|7402.7|7398.9|7402.9|7399.9|7398.7|7395.6|515
1736167500000|2025-01-06 12:45:00|7402.4|7399.6|7420.3|7417.5|7421.3|7418.5|7401.7|7398.6|2346
1736167800000|2025-01-06 12:50:00|7420.6|7417.8|7407.1|7404.3|7421.6|7418.5|7403.4|7400.3|1178
1736168100000|2025-01-06 12:55:00|7407.4|7404.6|7402.7|7399.9|7408.1|7404.9|7401|7398.2|563
1736168400000|2025-01-06 13:00:00|7402.5|7399.7|7405.2|7402.4|7407.7|7404.4|7399.5|7396.2|1015
1736168700000|2025-01-06 13:05:00|7405.9|7402.1|7404.5|7401.7|7411.7|7408.1|7403.4|7399.9|1859
1736169000000|2025-01-06 13:10:00|7404.2|7401.4|7398.1|7394.3|7405.5|7402.1|7394.1|7391|836
1736169300000|2025-01-06 13:15:00|7397.1|7394.7|7407.5|7404.7|7409.5|7405.7|7395.1|7392.3|1707
1736169600000|2025-01-06 13:20:00|7407.8|7405|7397|7394.2|7408.5|7405.4|7396.8|7393|554
1736169900000|2025-01-06 13:25:00|7397.8|7395|7394.7|7391.9|7399|7396.2|7394|7390.9|644
1736170200000|2025-01-06 13:30:00|7395|7392.2|7388.3|7385.5|7397|7393.9|7385.3|7382.5|1503
1736170500000|2025-01-06 13:35:00|7388.6|7385.8|7391.7|7388.9|7395.5|7392.7|7385.3|7382.5|1673
1736170800000|2025-01-06 13:40:00|7392|7389.2|7388|7385.2|7393|7389.9|7384|7380.9|1167
1736171100000|2025-01-06 13:45:00|7387.7|7384.9|7379.6|7376.8|7391.7|7388.4|7379|7375.8|1663
1736171400000|2025-01-06 13:50:00|7379.1|7376.3|7370.1|7367.3|7381.1|7378|7367.4|7364.3|2312
1736171700000|2025-01-06 13:55:00|7370.4|7366.6|7382.8|7380|7383.8|7380.5|7368.1|7365.3|1946
1736172000000|2025-01-06 14:00:00|7382.7|7379.9|7399.8|7397|7402.5|7399|7381.5|7378.7|3544
1736172300000|2025-01-06 14:05:00|7399.4|7396.6|7407|7404.2|7416.4|7412.9|7394.1|7391.3|3378
1736172600000|2025-01-06 14:10:00|7406|7403.2|7413.8|7411|7417.1|7414|7403|7399.9|2259
1736172900000|2025-01-06 14:15:00|7414.1|7411.3|7397.5|7394.7|7424.3|7421.5|7388.7|7385.9|6566
1736173200000|2025-01-06 14:20:00|7398.3|7395.5|7392.9|7390.1|7406.5|7403.5|7391.9|7388.9|2047
1736173500000|2025-01-06 14:25:00|7393.2|7390.4|7411.5|7407.7|7412.8|7409.7|7391.9|7388.9|1630
1736173800000|2025-01-06 14:30:00|7411.2|7408.4|7413.1|7410.3|7417.8|7414.7|7408.8|7405.3|2230
1736174100000|2025-01-06 14:35:00|7413.4|7409.6|7414.8|7412|7423.1|7420|7409.4|7406.6|1770
1736174400000|2025-01-06 14:40:00|7415.1|7411.3|7428.4|7425.6|7430.7|7427.6|7409.8|7406.7|2878
1736174700000|2025-01-06 14:45:00|7427.7|7424.9|7434.9|7431.1|7435.6|7432.8|7427.7|7424.9|3188
1736175000000|2025-01-06 14:50:00|7434.6|7431.8|7436.6|7433.8|7447.8|7444.7|7430.6|7427.1|4962
1736175300000|2025-01-06 14:55:00|7437.9|7434.1|7443.2|7439.4|7446.9|7444.1|7436.6|7433.8|1988
1736175600000|2025-01-06 15:00:00|7443.5|7439.7|7445.2|7442.4|7451.8|7449|7439.5|7436.4|4165
1736175900000|2025-01-06 15:05:00|7446.2|7443.4|7451.5|7448.7|7455.5|7451.9|7445.2|7442.1|2175
1736176200000|2025-01-06 15:10:00|7451.7|7448.9|7451.7|7448.9|7454|7450.9|7446.7|7443.7|4408
1736176500000|2025-01-06 15:15:00|7452.7|7449.2|7441.3|7438.5|7452.7|7449.9|7440.8|7437.5|2247
1736176800000|2025-01-06 15:20:00|7440.8|7438|7427.6|7424.8|7441.6|7438.5|7425.6|7422.8|2893
1736177100000|2025-01-06 15:25:00|7428.3|7425.5|7429.3|7426.5|7434.6|7431.5|7418.8|7416|4479
1736177400000|2025-01-06 15:30:00|7429.7|7426.9|7417|7414.2|7433.7|7430.9|7416.3|7413|2435
1736177700000|2025-01-06 15:35:00|7417.3|7413.5|7409.4|7406.6|7417.3|7414.2|7404.4|7401.1|2552
1736178000000|2025-01-06 15:40:00|7410.1|7406.3|7402.2|7399.4|7411.4|7408.6|7401.2|7398.4|3012
1736178300000|2025-01-06 15:45:00|7402.5|7399.7|7378.1|7375.3|7403.2|7400.1|7375.8|7372.3|3911
1736178600000|2025-01-06 15:50:00|7379.1|7376.3|7374.8|7372|7383.8|7381|7367.8|7364.7|2728
1736178900000|2025-01-06 15:55:00|7374.5|7371.7|7371|7368.2|7378.8|7375.4|7364.5|7361.7|1925
1736179200000|2025-01-06 16:00:00|7370.8|7368|7368|7365.2|7373|7370.2|7358.6|7355.5|3218
1736179500000|2025-01-06 16:05:00|7368.3|7364.5|7368.6|7365.8|7370|7367.2|7363|7360|1585
1736179800000|2025-01-06 16:10:00|7369.3|7365.5|7390.5|7387.7|7395.5|7392.7|7366|7363.2|3709
1736180100000|2025-01-06 16:15:00|7390.2|7387.4|7371.7|7368.9|7391.2|7388.4|7369|7365.9|1789
1736180400000|2025-01-06 16:20:00|7371.4|7368.6|7366|7363.2|7372.7|7369.2|7355|7351.9|2157
1736180700000|2025-01-06 16:25:00|7365.7|7362.9|7363.7|7359.9|7380|7377.2|7362.7|7359.9|2604
1736181000000|2025-01-06 16:30:00|7364.7|7360.9|7375.9|7372.1|7384.6|7381.8|7359.7|7356.9|2770
1736181300000|2025-01-06 16:35:00|7374.9|7371.8|7370.4|7367.6|7375.9|7373.1|7362.4|7359.4|1880
1736181600000|2025-01-06 16:40:00|7370.7|7366.9|7369.7|7365.9|7370.7|7367.2|7362|7358.9|1083
1736181900000|2025-01-06 16:45:00|7370|7366.2|7390.4|7387.6|7391.1|7388|7367.7|7364.9|1460
1736182200000|2025-01-06 16:50:00|7390.8|7388|7381.7|7378.9|7391.1|7388|7379|7375.9|1299
1736182500000|2025-01-06 16:55:00|7382|7379.2|7382.4|7379.6|7388.1|7384.8|7378|7375.2|773
1736182800000|2025-01-06 17:00:00|7382.7|7379.9|7369.2|7365.4|7383|7380.2|7366.9|7364.1|1196
1736183100000|2025-01-06 17:05:00|7368.9|7366.1|7365.2|7362.4|7372.5|7369.7|7363.5|7360.4|932
1736183400000|2025-01-06 17:10:00|7364.9|7362.1|7368.2|7365.4|7372.2|7369.4|7360.5|7357.7|1436
1736183700000|2025-01-06 17:15:00|7368.5|7365.7|7358.1|7355.3|7369.5|7366.7|7357.1|7354|1837
1736184000000|2025-01-06 17:20:00|7358.8|7355|7353.6|7350.8|7361.8|7359|7352.6|7349.5|3483
1736184300000|2025-01-06 17:25:00|7353.9|7351.1|7352.9|7350.1|7355.9|7352.8|7347.9|7345.1|1399
1736184600000|2025-01-06 17:30:00|7352.6|7349.8|7342.2|7339.4|7353.2|7350.4|7342.2|7339.1|2189
1736184900000|2025-01-06 17:35:00|7341.9|7339.1|7331.9|7329.1|7342.6|7339.8|7325.2|7322.4|3525
1736185200000|2025-01-06 17:40:00|7332.6|7329.8|7331.2|7327.4|7332.9|7330.1|7326.2|7322.9|1072
1736185500000|2025-01-06 17:45:00|7330.9|7328.1|7330.1|7327.3|7336.4|7333.4|7326.6|7323.8|1026
1736185800000|2025-01-06 17:50:00|7330.6|7327.8|7325.7|7322.9|7333.1|7330.1|7322.1|7319.3|2567
1736186100000|2025-01-06 17:55:00|7325.4|7322.6|7323.7|7320.9|7326.7|7323.9|7320.7|7317.6|1399
1736186400000|2025-01-06 18:00:00|7324.7|7321.9|7317|7313.2|7326.7|7323.9|7314.7|7311.2|2295
1736186700000|2025-01-06 18:05:00|7316.7|7313.9|7312.3|7309.5|7323.7|7320.9|7310.3|7307.5|3422
1736187000000|2025-01-06 18:10:00|7312.5|7308.7|7309.2|7306.4|7313.5|7310.5|7303.2|7300.4|2462
1736187300000|2025-01-06 18:15:00|7309|7306.2|7304|7301.2|7311|7307.9|7303.2|7300.2|1376
1736187600000|2025-01-06 18:20:00|7304.2|7301.4|7300.4|7297.6|7304.2|7301.4|7291.9|7288.9|4194
1736187900000|2025-01-06 18:25:00|7301.4|7298.3|7293.1|7290.3|7304.4|7301.6|7290.4|7287.6|1521
1736188200000|2025-01-06 18:30:00|7292.4|7289.6|7285.6|7282.8|7300.8|7298|7283.6|7280.8|3365
1736188500000|2025-01-06 18:35:00|7286.4|7283.6|7288.9|7285.1|7291.9|7289.1|7284.6|7281.6|1129
1736188800000|2025-01-06 18:40:00|7287.9|7286.1|7290.2|7286.4|7294.2|7291.1|7287.9|7284.8|1223
1736189100000|2025-01-06 18:45:00|7289.9|7287.1|7291.5|7288.7|7295.2|7292.1|7288.5|7285.4|1333
1736189400000|2025-01-06 18:50:00|7291.8|7289|7301.3|7298.5|7303.3|7300.5|7291.8|7289|2203
1736189700000|2025-01-06 18:55:00|7301.6|7297.8|7299.3|7296.5|7310|7307|7297.3|7294.5|2155
1736190000000|2025-01-06 19:00:00|7300|7296.2|7308.6|7305.8|7309.9|7307.1|7295.9|7293.1|2949
1736190300000|2025-01-06 19:05:00|7308.9|7306.1|7311.4|7308.6|7314.4|7311.4|7306.2|7303.4|1429
1736190600000|2025-01-06 19:10:00|7312.2|7308.4|7315.4|7312.6|7322.4|7319.4|7309.2|7306.4|2297
1736190900000|2025-01-06 19:15:00|7314.4|7311.6|7311.1|7308.3|7319.7|7316.6|7308.4|7305.3|1099
1736191200000|2025-01-06 19:20:00|7311.6|7307.3|7311.1|7308.3|7318.1|7315.3|7309.4|7306.6|2181
1736191500000|2025-01-06 19:25:00|7311.4|7308.6|7325|7322.2|7325.4|7322.6|7311.1|7308.3|9689
1736191800000|2025-01-06 19:30:00|7324.4|7321.6|7326.4|7323.6|7334.3|7331.5|7324.4|7321.3|3541
1736192100000|2025-01-06 19:35:00|7327.1|7323.3|7319.4|7316.6|7329.1|7326|7319.4|7316.3|795
1736192400000|2025-01-06 19:40:00|7319|7316.2|7327.1|7324.3|7328.4|7325.6|7318.7|7315.9|456
1736192700000|2025-01-06 19:45:00|7327.4|7324.6|7320.8|7318|7327.4|7324.6|7319.1|7316.3|277
1736193000000|2025-01-06 19:50:00|7321.1|7317.3|7319.4|7316.6|7323.4|7320.6|7318.4|7315.3|363
1736193300000|2025-01-06 19:55:00|7320.1|7316.3|7316.1|7313.3|7321.4|7318.6|7315.8|7312.3|400
1736193600000|2025-01-06 20:00:00|7315.8|7313|7315.1|7312.3|7318.4|7315.3|7313.1|7310.3|334
1736193900000|2025-01-06 20:05:00|7314.4|7311.6|7314.1|7311.3|7315.4|7312.6|7311.4|7307.9|413
1736194200000|2025-01-06 20:10:00|7314.4|7311.6|7314.4|7310.6|7315.1|7312.3|7312.8|7310|67
1736194500000|2025-01-06 20:15:00|7313.8|7311|7313.4|7310.6|7316.4|7313.6|7313.4|7310.6|212
1736194800000|2025-01-06 20:20:00|7314.4|7311.6|7316.1|7312.3|7317.3|7314.5|7310.3|7307.3|906
1736195100000|2025-01-06 20:25:00|7315.3|7312.5|7315.3|7312.5|7316.3|7313.5|7311.3|7308.3|250
1736195400000|2025-01-06 20:30:00|7316.1|7312.3|7306|7303.2|7316.1|7312.5|7306|7303.2|340
1736195700000|2025-01-06 20:35:00|7305.3|7302.5|7305|7302.2|7308|7305.2|7304.3|7301.2|315
1736196000000|2025-01-06 20:40:00|7305.3|7302.5|7306|7303.2|7307.6|7304.5|7304|7301.2|217
1736196300000|2025-01-06 20:45:00|7306.3|7303.5|7306|7302.2|7307.3|7304.2|7304.3|7301.2|165
1736196600000|2025-01-06 20:50:00|7305.3|7302.5|7305|7302.2|7308.3|7305.5|7304.3|7301.2|162
1736196900000|2025-01-06 20:55:00|7305.3|7301.5|7308.3|7305.5|7309.3|7306.2|7305|7301.5|618
1736197200000|2025-01-06 21:00:00|7308.7|7305.9|7310.3|7307.5|7311|7307.9|7308|7305|160
1736197500000|2025-01-06 21:05:00|7311|7307.2|7311.3|7307.5|7313.3|7310.2|7310.3|7307.2|233
1736197800000|2025-01-06 21:10:00|7311|7308.2|7312.3|7309.5|7314.3|7311.5|7311|7307.9|919
1736198100000|2025-01-06 21:15:00|7312.6|7308.8|7313.6|7310.8|7314.9|7311.8|7311.3|7308.5|269
1736198400000|2025-01-06 21:20:00|7313.8|7310|7315.6|7311.8|7316.3|7312.8|7312.3|7309.5|483
1736198700000|2025-01-06 21:25:00|7314.8|7312|7308.8|7306|7314.8|7312|7308.5|7305.7|184
1736199000000|2025-01-06 21:30:00|7309.8|7306.5|7301.8|7299|7309.8|7306.5|7301.3|7298.5|474
1736199300000|2025-01-06 21:35:00|7301.5|7298.7|7304.5|7301.7|7305.8|7302|7301.2|7298.4|220
1736199600000|2025-01-06 21:40:00|7304.8|7302|7306.5|7303.7|7307.8|7305|7304.2|7301.3|667
1736199900000|2025-01-06 21:45:00|7306.8|7303|7306.8|7304|7308.8|7305.4|7305.5|7302|133
1736200200000|2025-01-06 21:50:00|7306.5|7303.7|7305.5|7301.7|7306.8|7304|7304.8|7301.7|96
1736200500000|2025-01-06 21:55:00|7305.8|7302|7308.8|7306|7309.1|7306|7305.5|7302|164
1736204400000|2025-01-06 23:00:00|7304.7|7300.9|7302.7|7299.9|7304.7|7300.9|7298.7|7295.9|217
1736204700000|2025-01-06 23:05:00|7303|7299.2|7299|7296.2|7303|7299.9|7298.8|7295.5|86
1736205000000|2025-01-06 23:10:00|7299.3|7295.5|7300|7296.2|7301.3|7297.9|7297|7293.9|70
1736205300000|2025-01-06 23:15:00|7300.3|7297.2|7296.7|7292.9|7300.3|7297.2|7295.5|7292.2|60
1736205600000|2025-01-06 23:20:00|7297|7293.9|7300.7|7297.9|7300.7|7297.9|7295|7291.9|163
1736205900000|2025-01-06 23:25:00|7300.4|7297.6|7299.7|7296.9|7300.7|7297.9|7299.4|7296.6|45
1736206200000|2025-01-06 23:30:00|7299.2|7296.4|7295.4|7292.6|7299.7|7296.9|7294.4|7291.3|196
1736206500000|2025-01-06 23:35:00|7296.1|7292.3|7296.4|7293.6|7296.7|7293.6|7295.4|7292.1|25
1736206800000|2025-01-06 23:40:00|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7294.7|7291.9|63
1736207100000|2025-01-06 23:45:00|7296.9|7293.1|7297.6|7293.8|7298.1|7295|7294.7|7291.6|42
1736207400000|2025-01-06 23:50:00|7296.6|7293.6|7297.8|7295|7299.1|7295.6|7296.6|7293.6|193
1736207700000|2025-01-06 23:55:00|7298.1|7294.3|7297.3|7294.5|7298.1|7295|7296.8|7294|17
1736208000000|2025-01-07 00:00:00|7297.1|7294.3|7301|7297.2|7301.1|7298|7297.1|7294|63
1736208300000|2025-01-07 00:05:00|7300.3|7297.5|7296.6|7292.8|7300.3|7297.5|7296.1|7292.3|72
1736208600000|2025-01-07 00:10:00|7296.3|7293.5|7300.3|7297.5|7300.6|7297.5|7296|7293.2|145
1736208900000|2025-01-07 00:15:00|7301|7297.2|7297.3|7294.5|7301.6|7298.2|7297.3|7294.5|38
1736209200000|2025-01-07 00:20:00|7296.6|7293.8|7297.3|7293.5|7297.3|7294.2|7295.3|7292.5|32
1736209500000|2025-01-07 00:25:00|7297|7294.2|7296.3|7293.5|7297.6|7294.8|7295.3|7292.5|13
1736209800000|2025-01-07 00:30:00|7296.6|7292.8|7299.3|7296.5|7300.6|7297.3|7296.3|7292.8|34
1736210100000|2025-01-07 00:35:00|7299.6|7296.8|7300.3|7296.5|7300.3|7297.2|7299.3|7296.2|14
1736210400000|2025-01-07 00:40:00|7299.3|7296.2|7301|7297.2|7301|7297.5|7298.3|7295.5|137
1736210700000|2025-01-07 00:45:00|7301.3|7298.2|7303.3|7299.5|7303.6|7300.5|7301|7297.5|92
1736211000000|2025-01-07 00:50:00|7302.6|7299.8|7303|7300.2|7303.6|7300.5|7302.6|7299.5|35
1736211300000|2025-01-07 00:55:00|7302.6|7299.8|7299.3|7295.5|7303.3|7299.8|7298.3|7295.2|70
1736211600000|2025-01-07 01:00:00|7299|7295.2|7293.5|7290.7|7304.6|7301.2|7293.5|7290.5|466
1736211900000|2025-01-07 01:05:00|7293.3|7290.5|7297.3|7294.5|7299.5|7296|7291.5|7288.5|176
1736212200000|2025-01-07 01:10:00|7297.5|7294.7|7294.2|7291.4|7298.5|7295.7|7293.2|7290.4|111
1736212500000|2025-01-07 01:15:00|7294.5|7291.7|7292.5|7289.7|7294.5|7291.7|7290.2|7287.2|188
1736212800000|2025-01-07 01:20:00|7291.8|7289|7296.8|7293|7298.5|7295|7291.5|7288.7|113
1736213100000|2025-01-07 01:25:00|7296.5|7292.7|7291.8|7289|7296.8|7293.7|7291.8|7288.7|56
1736213400000|2025-01-07 01:30:00|7291.5|7288.7|7289.5|7286.7|7294.8|7291.3|7289.5|7286.7|124
1736213700000|2025-01-07 01:35:00|7290.2|7286.4|7287.5|7283.7|7290.8|7287.7|7283.5|7280.4|219
1736214000000|2025-01-07 01:40:00|7286.8|7284|7287.2|7284.4|7288.5|7284.7|7283.5|7280.4|129
1736214300000|2025-01-07 01:45:00|7287.9|7284.1|7289.2|7286.4|7290.7|7287.7|7286.2|7283.1|101
1736214600000|2025-01-07 01:50:00|7289.9|7286.1|7300.2|7297.4|7301.5|7298.4|7289.2|7286.1|203
1736214900000|2025-01-07 01:55:00|7299.9|7297.1|7303.2|7300.4|7304.5|7301.4|7296.2|7293.4|180
1736215200000|2025-01-07 02:00:00|7303.5|7300.7|7303.2|7300.4|7308.5|7305.4|7303.2|7300.4|169
1736215500000|2025-01-07 02:05:00|7303.5|7300.7|7307.2|7304.4|7309.2|7306.4|7300.2|7297.4|127
1736215800000|2025-01-07 02:10:00|7308.5|7304.7|7306.2|7303.4|7308.5|7305.4|7304.2|7301.1|55
1736216100000|2025-01-07 02:15:00|7306.5|7302.7|7303.2|7299.4|7306.5|7303.1|7301.4|7298.4|76
1736216400000|2025-01-07 02:20:00|7302.2|7300.4|7305.9|7303.1|7306.4|7303.4|7302.2|7300.4|58
1736216700000|2025-01-07 02:25:00|7306.2|7302.4|7305.4|7302.6|7308.1|7305.1|7304.1|7300.9|208
1736217000000|2025-01-07 02:30:00|7305.1|7302.3|7301.7|7298.9|7306.4|7303.6|7301.7|7298.9|110
1736217300000|2025-01-07 02:35:00|7301.4|7298.6|7297.4|7294.6|7302.7|7299.6|7295.4|7292.6|140
1736217600000|2025-01-07 02:40:00|7298.4|7294.9|7300.1|7297.3|7301.1|7298|7295.7|7292.6|74
1736217900000|2025-01-07 02:45:00|7300.8|7297|7307.1|7304.3|7311.4|7308.3|7300.1|7297|139
1736218200000|2025-01-07 02:50:00|7307.4|7303.6|7307.1|7304.3|7309.4|7306.6|7303.1|7299.6|69
1736218500000|2025-01-07 02:55:00|7307.8|7304|7306.4|7302.6|7308.4|7305.3|7304.4|7301.6|65
1736218800000|2025-01-07 03:00:00|7306.1|7303.3|7303.4|7299.6|7307.4|7304.3|7302.7|7299.6|125
1736219100000|2025-01-07 03:05:00|7302.7|7299.9|7301.7|7298.9|7303.7|7300.9|7301.1|7297.6|97
1736219400000|2025-01-07 03:10:00|7301.4|7298.6|7304.7|7301.9|7306.4|7302.9|7301.4|7297.6|50
1736219700000|2025-01-07 03:15:00|7304.4|7301.6|7299.7|7296.9|7304.7|7301.9|7298.4|7295.6|99
1736220000000|2025-01-07 03:20:00|7299.9|7297.1|7306.1|7303.3|7309.4|7306.3|7299.9|7296.9|67
1736220300000|2025-01-07 03:25:00|7306.4|7303.6|7308.6|7305.8|7311.4|7308.3|7305.1|7302|96
1736220600000|2025-01-07 03:30:00|7308.1|7305.3|7311.3|7308.5|7313.3|7310.5|7307.4|7304.6|96
1736220900000|2025-01-07 03:35:00|7311.1|7308.3|7303.8|7301|7312.3|7309.3|7303.8|7301|163
1736221200000|2025-01-07 03:40:00|7304.1|7301.3|7302|7299.2|7304.3|7301.3|7302|7299|26
1736221500000|2025-01-07 03:45:00|7302.3|7298.5|7307|7304.2|7307|7304.2|7301.3|7298.5|72
1736221800000|2025-01-07 03:50:00|7307.7|7303.9|7307|7304.2|7308.3|7305.5|7305|7301.9|47
1736222100000|2025-01-07 03:55:00|7307.3|7304.5|7313|7310.2|7314|7310.9|7307|7303.9|114
1736222400000|2025-01-07 04:00:00|7313.3|7309.5|7313|7310.2|7313.3|7310.2|7309.3|7306.5|91
1736222700000|2025-01-07 04:05:00|7312.7|7309.9|7311|7308.2|7314|7311.2|7310.6|7307.5|140
1736223000000|2025-01-07 04:10:00|7311.3|7307.5|7309.6|7306.8|7312.3|7309.2|7309.6|7306.5|19
1736223300000|2025-01-07 04:15:00|7309.3|7306.5|7309.3|7305.5|7309.9|7306.8|7306.6|7303.5|39
1736223600000|2025-01-07 04:20:00|7309.6|7305.8|7309.6|7306.8|7309.9|7306.8|7308.6|7305.5|19
1736223900000|2025-01-07 04:25:00|7310.3|7306.5|7310.6|7307.8|7310.9|7307.8|7309.3|7306.5|77
1736224200000|2025-01-07 04:30:00|7310.9|7307.1|7307.6|7304.8|7310.9|7307.8|7307.6|7304.8|30
1736224500000|2025-01-07 04:35:00|7307.8|7304|7305.6|7302.8|7307.8|7304.8|7305.6|7302.8|25
1736224800000|2025-01-07 04:40:00|7305.3|7302.5|7305.5|7302.7|7307.5|7303.7|7304.6|7301.5|54
1736225100000|2025-01-07 04:45:00|7306.5|7303.5|7306.5|7303.7|7307.8|7304.7|7306.3|7302.7|18
1736225400000|2025-01-07 04:50:00|7306.2|7303.4|7307.5|7304.7|7308.5|7305.4|7306.2|7303.4|18
1736225700000|2025-01-07 04:55:00|7308.2|7304.4|7309.5|7306.7|7310.5|7307.4|7307.2|7304.4|27
1736226000000|2025-01-07 05:00:00|7310.2|7306.4|7309.5|7306.7|7310.5|7307.7|7309.2|7306.4|24
1736226300000|2025-01-07 05:05:00|7310.2|7306.4|7310.5|7307.7|7311.2|7308.4|7307.5|7304.4|40
1736226600000|2025-01-07 05:10:00|7311.2|7308.4|7313.5|7310.7|7314.7|7311.4|7311.2|7307.7|56
1736226900000|2025-01-07 05:15:00|7313.2|7310.4|7316.2|7313.4|7317.2|7314.4|7313.2|7310.4|88
1736227200000|2025-01-07 05:20:00|7315.8|7313|7311.5|7308.7|7315.8|7313|7310.5|7307.4|56
1736227500000|2025-01-07 05:25:00|7311.2|7308.4|7313.5|7310.7|7315.2|7312.4|7311.2|7308.4|49
1736227800000|2025-01-07 05:30:00|7314.2|7310.4|7316.5|7313.7|7317.8|7314.7|7313.9|7310.4|86
1736228100000|2025-01-07 05:35:00|7315.5|7312.7|7313.5|7310.7|7316.7|7313.7|7313.1|7309.7|92
1736228400000|2025-01-07 05:40:00|7313.8|7310|7312.5|7308.7|7314.2|7311.4|7310.5|7307.4|49
1736228700000|2025-01-07 05:45:00|7311.8|7309|7313.5|7310.7|7314.8|7311.7|7310.2|7307.4|55
1736229000000|2025-01-07 05:50:00|7313.2|7310.4|7314.7|7311.9|7315.7|7312.7|7311.5|7308.7|92
1736229300000|2025-01-07 05:55:00|7315.5|7311.7|7315.4|7312.6|7316.7|7313.7|7312.4|7309.6|159
1736229600000|2025-01-07 06:00:00|7315.7|7311.9|7313.4|7310.6|7315.7|7312.4|7311.4|7308.6|66
1736229900000|2025-01-07 06:05:00|7313.7|7310.9|7316.7|7312.9|7316.7|7313.9|7312.4|7309.6|109
1736230200000|2025-01-07 06:10:00|7316.4|7313.6|7317.4|7314.6|7318.7|7315.6|7314.1|7311.3|72
1736230500000|2025-01-07 06:15:00|7318.1|7314.3|7315.4|7312.6|7318.7|7315.9|7315.4|7312.6|71
1736230800000|2025-01-07 06:20:00|7315.7|7312.9|7311.4|7307.6|7316.4|7312.9|7307.7|7304.3|78
1736231100000|2025-01-07 06:25:00|7311.1|7308.3|7314.4|7311.6|7314.7|7311.9|7309.1|7305.3|55
1736231400000|2025-01-07 06:30:00|7315.4|7311.3|7311.4|7308.6|7315.4|7311.9|7311.4|7308.3|75
1736231700000|2025-01-07 06:35:00|7311.7|7307.9|7311.4|7308.6|7313.7|7310.6|7310.4|7307.3|45
1736232000000|2025-01-07 06:40:00|7311.7|7307.9|7306.4|7303.6|7311.7|7308.6|7302.1|7299.3|134
1736232300000|2025-01-07 06:45:00|7306.7|7303.9|7310.7|7306.9|7313.7|7310.6|7306.4|7303.3|83
1736232600000|2025-01-07 06:50:00|7310.4|7307.6|7307.4|7304.6|7310.4|7307.6|7306.4|7303.3|73
1736232900000|2025-01-07 06:55:00|7307.7|7304.9|7309.7|7306.9|7309.7|7306.9|7306.4|7303.3|70
1736233200000|2025-01-07 07:00:00|7309.4|7306.6|7314.4|7310.6|7314.4|7311.3|7308.4|7305.3|103
1736233500000|2025-01-07 07:05:00|7313.7|7310.9|7310.1|7306.3|7314.7|7311.6|7306.1|7303.3|151
1736233800000|2025-01-07 07:10:00|7309.4|7307.3|7299.3|7295.5|7310.6|7307.6|7297.6|7294.5|284
1736234100000|2025-01-07 07:15:00|7298.6|7295.8|7311.3|7308.5|7311.6|7308.5|7296.3|7293.5|350
1736234400000|2025-01-07 07:20:00|7312|7308.2|7305.7|7302.9|7313|7310.2|7304|7300.2|133
1736234700000|2025-01-07 07:25:00|7306|7303.2|7302.3|7299.5|7306|7303.2|7301.3|7298|82
1736235000000|2025-01-07 07:30:00|7302.6|7298.8|7299.3|7296.5|7304.6|7301.5|7298|7295.2|128
1736235300000|2025-01-07 07:35:00|7299|7296.2|7301.3|7298.5|7301.3|7298.5|7298.3|7295.2|105
1736235600000|2025-01-07 07:40:00|7301.6|7297.8|7299|7296.2|7301.6|7297.8|7294|7291.2|340
1736235900000|2025-01-07 07:45:00|7298.6|7295.8|7295.3|7292.5|7300.3|7297.2|7294.3|7291.5|125
1736236200000|2025-01-07 07:50:00|7296.3|7293.2|7294.3|7291.5|7297.5|7294.5|7291|7287.5|212
1736236500000|2025-01-07 07:55:00|7295.3|7292.2|7292.3|7289.5|7299.3|7296.2|7291.3|7288.2|261
1736236800000|2025-01-07 08:00:00|7292.6|7289.8|7298.3|7295.5|7299.2|7296.1|7289.2|7285.8|781
1736237100000|2025-01-07 08:05:00|7298.6|7295.8|7290.9|7287.1|7298.9|7295.8|7289.9|7286.8|170
1736237400000|2025-01-07 08:10:00|7290.2|7287.4|7290.9|7288.1|7294.9|7291.8|7289.9|7286.8|407
1736237700000|2025-01-07 08:15:00|7291.1|7288.3|7295.8|7293|7298.9|7296.1|7290.9|7287.8|246
1736238000000|2025-01-07 08:20:00|7295.1|7292.3|7296.8|7293|7303.8|7301|7293.8|7291|259
1736238300000|2025-01-07 08:25:00|7296.5|7293.7|7294.1|7290.3|7301.8|7298.7|7290.8|7287.7|355
1736238600000|2025-01-07 08:30:00|7293.5|7290.7|7297.8|7295|7302.5|7299.7|7289.8|7287|568
1736238900000|2025-01-07 08:35:00|7298.5|7294.7|7297.5|7294.7|7300.8|7298|7295.5|7292|276
1736239200000|2025-01-07 08:40:00|7297.8|7295|7313.2|7310.4|7316.2|7313.1|7297.8|7294.5|650
1736239500000|2025-01-07 08:45:00|7313.5|7309.4|7295.8|7293|7313.5|7310.4|7293.8|7291|508
1736239800000|2025-01-07 08:50:00|7296.8|7293.7|7285.4|7282.6|7296.8|7294|7283.4|7280.3|1155
1736240100000|2025-01-07 08:55:00|7286.1|7282.3|7278.1|7275.3|7287|7283.3|7277.1|7274.3|730
1736240400000|2025-01-07 09:00:00|7278.8|7275|7286.8|7284|7287.8|7284.3|7278.1|7275|1167
1736240700000|2025-01-07 09:05:00|7287.5|7284.7|7293.4|7290.6|7304.5|7301.4|7286.8|7283.3|2546
1736241000000|2025-01-07 09:10:00|7293.1|7290.3|7296.7|7292.9|7297.4|7294.6|7291.4|7288.6|1492
1736241300000|2025-01-07 09:15:00|7296|7293.2|7295.7|7292.9|7301.7|7298.9|7294.7|7291.6|299
1736241600000|2025-01-07 09:20:00|7295.9|7292.1|7305.9|7303.1|7307.6|7304.8|7294.9|7291.9|696
1736241900000|2025-01-07 09:25:00|7305.6|7302.1|7305.9|7303.1|7309.9|7306.8|7302.6|7299.1|357
1736242200000|2025-01-07 09:30:00|7307.1|7303.3|7313.6|7310.8|7316.9|7313.8|7306.6|7303.1|1127
1736242500000|2025-01-07 09:35:00|7314.9|7312.1|7303.5|7299.7|7316.6|7313.5|7300.8|7298|1965
1736242800000|2025-01-07 09:40:00|7303.8|7300|7289.7|7286.9|7304.8|7302|7286.7|7283.2|2721
1736243100000|2025-01-07 09:45:00|7290|7287.2|7283|7280.2|7293|7289.6|7283|7279.9|981
1736243400000|2025-01-07 09:50:00|7282.7|7279.9|7289.7|7286.9|7291|7287.9|7280|7276.9|1571
1736243700000|2025-01-07 09:55:00|7289|7286.2|7312.7|7309.9|7315|7312.2|7285|7281.9|4401
1736244000000|2025-01-07 10:00:00|7313|7310.2|7324.7|7321.9|7326.5|7323.2|7308|7305.2|1254
1736244300000|2025-01-07 10:05:00|7324.9|7322.1|7330.4|7327.6|7338.4|7335.1|7324.7|7321.9|1469
1736244600000|2025-01-07 10:10:00|7331.4|7328.6|7337.1|7334.3|7341.8|7339|7329.4|7326.6|667
1736244900000|2025-01-07 10:15:00|7337.3|7333.5|7338|7335.2|7340.1|7337.3|7331.3|7328.3|401
1736245200000|2025-01-07 10:20:00|7338.8|7335|7338|7335.2|7340|7337.2|7331.8|7329|269
1736245500000|2025-01-07 10:25:00|7337.7|7334.9|7338|7335.2|7340.7|7337.2|7331.3|7328.2|383
1736245800000|2025-01-07 10:30:00|7338.3|7334.5|7333.6|7330.8|7342.7|7339.6|7333|7329.5|462
1736246100000|2025-01-07 10:35:00|7333.3|7330.5|7341.3|7338.5|7342.6|7339.5|7332.8|7329.5|1577
1736246400000|2025-01-07 10:40:00|7341.6|7338.8|7339.5|7336.7|7342.6|7339.5|7337.5|7334.7|320
1736246700000|2025-01-07 10:45:00|7339.8|7336|7344.5|7341.7|7345.7|7342.4|7335.8|7333|377
1736247000000|2025-01-07 10:50:00|7345.5|7342|7344.8|7341|7345.8|7342.7|7340.8|7337.7|299
1736247300000|2025-01-07 10:55:00|7344.5|7341.7|7347.5|7343.7|7351.8|7348.7|7342.5|7339.5|572
1736247600000|2025-01-07 11:00:00|7346.8|7344|7356.2|7353.4|7357.9|7355.1|7346.5|7343.7|986
1736247900000|2025-01-07 11:05:00|7355.9|7353.1|7367.9|7365.1|7370.2|7367.1|7354.2|7351.4|1002
1736248200000|2025-01-07 11:10:00|7368.9|7364.8|7367.9|7365.1|7369.9|7367.1|7363.9|7361.1|508
1736248500000|2025-01-07 11:15:00|7368.6|7364.8|7370.6|7367.8|7371.1|7368.1|7363.9|7361.1|619
1736248800000|2025-01-07 11:20:00|7369.9|7366.1|7358.9|7356.1|7371.3|7368.5|7356.5|7353.7|681
1736249100000|2025-01-07 11:25:00|7359.6|7355.8|7363.6|7360.8|7364.9|7362.1|7356.3|7353.5|923
1736249400000|2025-01-07 11:30:00|7364|7361.2|7357.2|7354.4|7364.6|7361.2|7355.1|7351.8|470
1736249700000|2025-01-07 11:35:00|7356.9|7354.1|7361.9|7359.1|7363.2|7360.1|7355.2|7352.1|285
1736250000000|2025-01-07 11:40:00|7362.6|7358.8|7368.6|7365.8|7374.3|7371.5|7362.6|7358.8|529
1736250300000|2025-01-07 11:45:00|7368.3|7365.5|7375.3|7372.5|7377.9|7375.1|7366.4|7363.1|652
1736250600000|2025-01-07 11:50:00|7375.6|7371.8|7374.6|7371.8|7379.3|7376.2|7371.3|7368.5|458
1736250900000|2025-01-07 11:55:00|7374.9|7372.1|7378.3|7375.5|7381.3|7378.5|7373.6|7370.5|415
1736251200000|2025-01-07 12:00:00|7379|7375.2|7382.6|7378.8|7382.6|7379.5|7375.6|7372.5|627
1736251500000|2025-01-07 12:05:00|7382.3|7378.5|7376.6|7373.8|7384.6|7381.5|7376.6|7373|346
1736251800000|2025-01-07 12:10:00|7377.6|7374|7370.5|7367.7|7380.5|7377.5|7368.5|7365.7|494
1736252100000|2025-01-07 12:15:00|7370.8|7366.7|7371.8|7369|7372.5|7369.7|7367.8|7365|343
1736252400000|2025-01-07 12:20:00|7372.8|7369.7|7374.9|7372.1|7383.9|7381.1|7371.8|7368.7|462
1736252700000|2025-01-07 12:25:00|7375.3|7372.5|7378.6|7375.8|7382.6|7379.5|7374.9|7371.8|1541
1736253000000|2025-01-07 12:30:00|7378.9|7376.1|7378.9|7376.1|7382.9|7379.8|7377.2|7373.4|511
1736253300000|2025-01-07 12:35:00|7379.2|7376.4|7370.8|7368|7379.6|7376.8|7368.5|7365.7|567
1736253600000|2025-01-07 12:40:00|7371.5|7367.7|7365.8|7363|7372.5|7369.7|7364.8|7361.7|530
1736253900000|2025-01-07 12:45:00|7366.8|7364|7371.5|7368.7|7373.5|7370|7366.8|7363.7|518
1736254200000|2025-01-07 12:50:00|7372.2|7368.4|7373.5|7370.7|7379.2|7376.4|7370.5|7367.4|782
1736254500000|2025-01-07 12:55:00|7373.2|7370.4|7369.5|7366.7|7373.5|7370.7|7365.8|7363|459
1736254800000|2025-01-07 13:00:00|7368.2|7365.7|7368.2|7365.4|7373.2|7370.4|7360.5|7357.7|1403
1736255100000|2025-01-07 13:05:00|7367.8|7365|7366.8|7363|7368.2|7365.4|7360.1|7357|1400
1736255400000|2025-01-07 13:10:00|7366.5|7363.7|7357.8|7355|7368.1|7365|7357.1|7354|628
1736255700000|2025-01-07 13:15:00|7357.4|7354.6|7359.1|7356.3|7362.8|7360|7350.8|7348|1454
1736256000000|2025-01-07 13:20:00|7359.8|7357|7371.2|7368.4|7375.2|7372.1|7359.1|7356.3|2244
1736256300000|2025-01-07 13:25:00|7371.5|7368.7|7361.4|7358.6|7372.5|7369.4|7359.7|7356.4|849
1736256600000|2025-01-07 13:30:00|7361|7358.2|7357.1|7354.3|7372.6|7369.8|7356.1|7353.3|1939
1736256900000|2025-01-07 13:35:00|7356.7|7353.9|7356.1|7353.3|7361.1|7358.3|7350.4|7347.6|1076
1736257200000|2025-01-07 13:40:00|7356.4|7353.6|7352.1|7348.3|7361.4|7358.6|7349.3|7346.2|1415
1736257500000|2025-01-07 13:45:00|7351.4|7348.6|7360.7|7357.9|7363.7|7360.9|7350.4|7346.9|1573
1736257800000|2025-01-07 13:50:00|7360.3|7357.5|7366.1|7363.3|7371.4|7368.3|7359.7|7356.9|1239
1736258100000|2025-01-07 13:55:00|7367.1|7364.3|7368.1|7365.3|7376.8|7373.7|7367.1|7364.3|1147
1736258400000|2025-01-07 14:00:00|7368.5|7365.7|7359|7356.2|7369.6|7366.6|7351|7347.2|2864
1736258700000|2025-01-07 14:05:00|7360|7356.5|7354|7351.2|7360|7356.5|7352|7348.2|2878
1736259000000|2025-01-07 14:10:00|7354.7|7350.9|7353|7350.2|7362.4|7359.6|7352|7349.2|2011
1736259300000|2025-01-07 14:15:00|7353.4|7350.6|7365.4|7362.6|7367.4|7364.3|7345|7342.2|3662
1736259600000|2025-01-07 14:20:00|7366.4|7363.3|7376.8|7374|7378.8|7375.3|7365.7|7362.6|2064
1736259900000|2025-01-07 14:25:00|7377.2|7374.4|7387.2|7383.4|7392.6|7389.8|7377.2|7374.4|5298
1736260200000|2025-01-07 14:30:00|7386.9|7383.1|7386.6|7383.8|7393.4|7390.1|7384.9|7382.1|2303
1736260500000|2025-01-07 14:35:00|7386.9|7384.1|7379.9|7377.1|7387.9|7385.1|7377.5|7374.4|1795
1736260800000|2025-01-07 14:40:00|7380.3|7377.5|7380.2|7377.4|7390.2|7387.2|7376.2|7373.4|3202
1736261100000|2025-01-07 14:45:00|7380.5|7377.7|7387.7|7384.9|7394.3|7391.5|7379.8|7377|1782
1736261400000|2025-01-07 14:50:00|7388|7385.2|7380.3|7377.5|7390|7386.9|7379.1|7375.8|1615
1736261700000|2025-01-07 14:55:00|7379.9|7377.1|7386.2|7383.4|7389|7386.2|7379.6|7376.8|2020
1736262000000|2025-01-07 15:00:00|7386.5|7382.7|7383.5|7380.7|7389.5|7386.7|7378.2|7375.1|3079
1736262300000|2025-01-07 15:05:00|7383.9|7381.1|7374.2|7371.4|7384.5|7381.7|7373.1|7370|3403
1736262600000|2025-01-07 15:10:00|7374.5|7371.7|7375.5|7372.7|7381.5|7378.7|7373.8|7370.7|1770
1736262900000|2025-01-07 15:15:00|7375.2|7372.4|7374.8|7371|7376.5|7373.4|7367.8|7364.8|2534
1736263200000|2025-01-07 15:20:00|7374.1|7371.3|7379.5|7376.7|7382.5|7379.4|7373.5|7370.7|1726
1736263500000|2025-01-07 15:25:00|7379.9|7377.1|7386.9|7383.1|7388.2|7385.4|7379.9|7376.7|1729
1736263800000|2025-01-07 15:30:00|7386.6|7383.8|7385.6|7382.8|7389.3|7386.2|7377.2|7374.1|3756
1736264100000|2025-01-07 15:35:00|7385.9|7383.1|7369.2|7366.4|7389.6|7386.8|7366.6|7363.3|2425
1736264400000|2025-01-07 15:40:00|7371.5|7368.7|7383.9|7380.1|7383.9|7380.8|7370|7366.7|1979
1736264700000|2025-01-07 15:45:00|7383.2|7380.4|7375.9|7373.1|7385.9|7382.8|7372.6|7369.8|1301
1736265000000|2025-01-07 15:50:00|7375.6|7372.8|7383|7379.2|7388|7385.2|7375.6|7372.8|1593
1736265300000|2025-01-07 15:55:00|7382.7|7379.9|7388|7385.2|7388.3|7385.2|7382.3|7379.2|1140
1736265600000|2025-01-07 16:00:00|7388.3|7385.5|7387|7384.2|7393.3|7390.2|7384.6|7381.5|1849
1736265900000|2025-01-07 16:05:00|7387.3|7384.5|7380.3|7377.5|7392.3|7389.2|7378.3|7375.2|1553
1736266200000|2025-01-07 16:10:00|7381|7377.2|7384|7381.2|7387.3|7384.2|7378|7375.2|1155
1736266500000|2025-01-07 16:15:00|7383.6|7380.8|7394.9|7392.1|7394.9|7392.1|7382|7378.7|1106
1736266800000|2025-01-07 16:20:00|7395.2|7392.4|7387.5|7384.7|7402.8|7400|7387.5|7384.7|3346
1736267100000|2025-01-07 16:25:00|7387.9|7385.1|7372.8|7369|7387.9|7385.1|7368.7|7365.3|3339
1736267400000|2025-01-07 16:30:00|7372.5|7369.7|7348.4|7344.6|7374.1|7371.3|7347.7|7344.6|3235
1736267700000|2025-01-07 16:35:00|7347.9|7345.6|7355.4|7352.6|7358.1|7354.9|7343.7|7340.6|1743
1736268000000|2025-01-07 16:40:00|7355.8|7353|7360.4|7357.6|7366.4|7363.6|7353|7349.6|1754
1736268300000|2025-01-07 16:45:00|7359.7|7356.9|7365.7|7362.9|7367.4|7364.3|7357.4|7354.6|1209
1736268600000|2025-01-07 16:50:00|7365.4|7362.6|7369.4|7366.6|7371.9|7368.9|7361|7357.6|1182
1736268900000|2025-01-07 16:55:00|7369.7|7366.9|7371.4|7368.6|7372.8|7370|7365.7|7362.6|1192
1736269200000|2025-01-07 17:00:00|7371.1|7368.3|7376.9|7373.1|7378.5|7375.7|7370.1|7367|2152
1736269500000|2025-01-07 17:05:00|7376.2|7373.4|7376.5|7372.7|7382.2|7379.4|7371.3|7368|1332
1736269800000|2025-01-07 17:10:00|7375.8|7373|7379.5|7376.7|7385.1|7382.3|7375.5|7372.7|1014
1736270100000|2025-01-07 17:15:00|7379.8|7377|7382.9|7380.1|7385.6|7382.8|7377.5|7374|2357
1736270400000|2025-01-07 17:20:00|7382.6|7379.8|7378.9|7376.1|7383.9|7380.8|7378.2|7375.1|835
1736270700000|2025-01-07 17:25:00|7379.3|7376.5|7379.1|7376.3|7384.2|7381.1|7378.2|7375.1|656
1736271000000|2025-01-07 17:30:00|7379.8|7377|7377.1|7374.3|7381.1|7378.3|7373.4|7370.3|1352
1736271300000|2025-01-07 17:35:00|7376.7|7373.9|7383.2|7380.4|7384.8|7382|7375.8|7373|791
1736271600000|2025-01-07 17:40:00|7383.5|7380.7|7387.2|7384.4|7389.5|7386.4|7382.5|7379.4|885
1736271900000|2025-01-07 17:45:00|7387.5|7384.7|7386.2|7382.4|7389.5|7386.4|7380.8|7377.7|912
1736272200000|2025-01-07 17:50:00|7385.9|7383.1|7391.9|7389.1|7395.6|7392.8|7385.2|7382.4|1322
1736272500000|2025-01-07 17:55:00|7392.3|7389.5|7394.6|7391.8|7394.9|7392.1|7386.2|7383.4|1823
1736272800000|2025-01-07 18:00:00|7394.2|7391.4|7390.2|7387.4|7396.6|7393.8|7388.9|7385.4|1355
1736273100000|2025-01-07 18:05:00|7390.5|7387.7|7401|7398.2|7401|7398.2|7389.9|7386.9|1026
1736273400000|2025-01-07 18:10:00|7401.6|7398.8|7408.3|7405.5|7408.6|7405.8|7399|7396.2|1637
1736273700000|2025-01-07 18:15:00|7408|7405.2|7400.9|7398.1|7408.3|7405.2|7398.6|7395.8|1528
1736274000000|2025-01-07 18:20:00|7400.6|7397.8|7404|7401.2|7405.3|7402.2|7396.6|7393.8|1373
1736274300000|2025-01-07 18:25:00|7403.6|7400.8|7407.4|7404.6|7409.7|7406.9|7403|7400.2|2074
1736274600000|2025-01-07 18:30:00|7406.7|7403.9|7410.4|7406.6|7410.7|7407.6|7399.4|7396.6|1233
1736274900000|2025-01-07 18:35:00|7409.7|7406.9|7406.4|7403.6|7411.4|7408.6|7405|7401.9|815
1736275200000|2025-01-07 18:40:00|7406.7|7403.9|7403.6|7400.8|7407.6|7404.6|7401.9|7398.8|878
1736275500000|2025-01-07 18:45:00|7403.3|7400.5|7395.9|7393.1|7404.9|7402.1|7394.9|7392.1|2170
1736275800000|2025-01-07 18:50:00|7396.2|7393.4|7393.2|7390.4|7398.5|7395.7|7391.9|7389.1|1009
1736276100000|2025-01-07 18:55:00|7392.9|7390.1|7385.5|7382.7|7393.2|7390.1|7383.5|7380.7|1485
1736276400000|2025-01-07 19:00:00|7385.1|7382.3|7387.5|7384.7|7389.8|7387|7381.8|7379|1270
1736276700000|2025-01-07 19:05:00|7387.1|7384.3|7385.5|7382.7|7389.8|7386.7|7383.5|7380.7|2577
1736277000000|2025-01-07 19:10:00|7385.9|7383.1|7386.2|7383.4|7391.9|7389.1|7383.9|7380.4|1643
1736277300000|2025-01-07 19:15:00|7386.5|7383.7|7378.1|7375.3|7386.5|7383.7|7375.4|7372|2556
1736277600000|2025-01-07 19:20:00|7378.4|7375.6|7376.4|7372.6|7386.1|7383.3|7375.7|7372.6|1507
1736277900000|2025-01-07 19:25:00|7376.1|7373.3|7389.5|7386.7|7390.1|7387.3|7374.7|7371.6|6985
1736278200000|2025-01-07 19:30:00|7388.8|7386|7400.5|7397.7|7402.5|7399.7|7388.1|7385|1438
1736278500000|2025-01-07 19:35:00|7400.9|7398.1|7403.5|7399.7|7403.5|7400.4|7398.5|7395.4|365
1736278800000|2025-01-07 19:40:00|7403.2|7399.4|7401.2|7398.4|7405.2|7402.1|7400.9|7398.1|407
1736279100000|2025-01-07 19:45:00|7400.9|7398.1|7402.1|7399.3|7402.9|7399.6|7399.2|7396.4|435
1736279400000|2025-01-07 19:50:00|7401.8|7399|7399.4|7396.6|7404.1|7400.6|7398.1|7395.3|479
1736279700000|2025-01-07 19:55:00|7399.1|7396.3|7401.1|7398.3|7403.8|7401|7399.1|7396.3|438
1736280000000|2025-01-07 20:00:00|7401.8|7398|7399.4|7396.6|7404.1|7401.3|7399.1|7396.3|238
1736280300000|2025-01-07 20:05:00|7399.7|7395.9|7397.1|7394.3|7399.7|7396.3|7396.1|7393.3|200
1736280600000|2025-01-07 20:10:00|7396.8|7394|7394.4|7390.6|7397.4|7394.6|7394.1|7390.6|436
1736280900000|2025-01-07 20:15:00|7394.1|7391.3|7394.4|7391.6|7397.4|7394.6|7393.4|7390.3|318
1736281200000|2025-01-07 20:20:00|7394.7|7390.9|7388.4|7385.6|7396.6|7393.6|7388.4|7385.3|277
1736281500000|2025-01-07 20:25:00|7387.4|7384.6|7387.4|7384.6|7389.1|7386|7386.8|7383.3|362
1736281800000|2025-01-07 20:30:00|7388.1|7384.3|7390.1|7387.3|7391.1|7388.3|7385.4|7382.6|504
1736282100000|2025-01-07 20:35:00|7389.8|7387|7386.8|7384|7389.8|7387|7386.1|7383.3|223
1736282400000|2025-01-07 20:40:00|7388.1|7384.3|7383.4|7380.6|7389.1|7386|7382.1|7379.3|309
1736282700000|2025-01-07 20:45:00|7384.1|7380.3|7383.8|7381|7386.8|7383.7|7382.8|7380|169
1736283000000|2025-01-07 20:50:00|7384.1|7381.3|7383.1|7380.3|7385.5|7382.7|7381.1|7378.3|426
1736283300000|2025-01-07 20:55:00|7383.4|7380.6|7384.3|7381.5|7386.7|7383.9|7382.4|7379.3|441
1736283600000|2025-01-07 21:00:00|7384.6|7381.8|7384.7|7381.9|7390.1|7387.3|7384.3|7380.9|2188
1736283900000|2025-01-07 21:05:00|7385|7381.2|7385.4|7382.6|7386.9|7383.9|7384.7|7381.2|130
1736284200000|2025-01-07 21:10:00|7385.7|7381.9|7384.4|7381.6|7385.7|7382.9|7383.7|7380.9|209
1736284500000|2025-01-07 21:15:00|7384|7381.2|7385.4|7381.6|7385.7|7382.9|7384|7380.9|121
1736284800000|2025-01-07 21:20:00|7385.1|7382.3|7383.4|7380.6|7385.4|7382.3|7381.7|7378.6|267
1736285100000|2025-01-07 21:25:00|7383.7|7380.9|7385.8|7382|7385.8|7382.3|7383.1|7379.6|263
1736285400000|2025-01-07 21:30:00|7385.1|7382.3|7383.1|7380.3|7395.4|7391.6|7383.1|7380|778
1736285700000|2025-01-07 21:35:00|7383.4|7380.6|7387.8|7385|7390.1|7387|7381.1|7378.3|2143
1736286000000|2025-01-07 21:40:00|7388.5|7384.7|7399.1|7396.3|7400.4|7397|7388.5|7384.7|621
1736286300000|2025-01-07 21:45:00|7398.8|7396|7403.5|7399.7|7404.5|7401.7|7397.8|7395|1989
1736286600000|2025-01-07 21:50:00|7403.2|7400.4|7399.5|7396.7|7404.5|7401.4|7399.5|7396.4|192
1736286900000|2025-01-07 21:55:00|7400.2|7396.4|7400.1|7397.3|7402.5|7399|7399.7|7396.4|1351
1736290800000|2025-01-07 23:00:00|7412.5|7409.7|7423.8|7420|7425.5|7422|7410.5|7407.3|589
1736291100000|2025-01-07 23:05:00|7423.1|7420.3|7423.8|7421|7424.8|7422|7422.1|7419|112
1736291400000|2025-01-07 23:10:00|7424.5|7420.7|7428.5|7425.7|7428.5|7425.7|7421.5|7418.7|125
1736291700000|2025-01-07 23:15:00|7428.8|7425|7430.2|7426.4|7433.8|7431|7427.8|7424.7|392
1736292000000|2025-01-07 23:20:00|7429.9|7427.1|7422.8|7420|7431.2|7428|7422.8|7419.7|307
1736292300000|2025-01-07 23:25:00|7423.5|7420.7|7421.8|7419|7424.8|7422|7421.8|7418.7|51
1736292600000|2025-01-07 23:30:00|7421.5|7418.7|7420.5|7417.7|7421.8|7419|7419.1|7416|199
1736292900000|2025-01-07 23:35:00|7421.5|7418|7425.5|7422.7|7427.2|7424.4|7420.8|7418|253
1736293200000|2025-01-07 23:40:00|7425.9|7423.1|7427.9|7425.1|7430.9|7427.8|7422.8|7419.7|1088
1736293500000|2025-01-07 23:45:00|7428.9|7425.4|7423.2|7419.4|7428.9|7425.4|7422.2|7419.4|181
1736293800000|2025-01-07 23:50:00|7422.2|7419.1|7422.9|7420.1|7424.9|7421.4|7422.2|7419.1|35
1736294100000|2025-01-07 23:55:00|7423.2|7420.4|7425.5|7421.7|7425.5|7422.4|7422.9|7419.7|45
1736294400000|2025-01-08 00:00:00|7425.1|7421.3|7421.1|7418.3|7425.5|7422.3|7419.8|7417|183
1736294700000|2025-01-08 00:05:00|7421.8|7419|7423.1|7420.3|7423.8|7420.3|7421.1|7418|98
1736295000000|2025-01-08 00:10:00|7423.4|7419.6|7426.1|7423.3|7426.1|7423.3|7422.8|7419|64
1736295300000|2025-01-08 00:15:00|7426.8|7423|7428.1|7424.3|7429.8|7427|7425.8|7423|109
1736295600000|2025-01-08 00:20:00|7427.8|7425|7424.4|7421.6|7428.1|7425|7423.4|7420.3|61
1736295900000|2025-01-08 00:25:00|7425.1|7421.3|7427.5|7424.7|7429.5|7426|7424.6|7421.3|197
1736296200000|2025-01-08 00:30:00|7427.8|7424|7421.1|7418.3|7427.8|7424.3|7421.1|7418|161
1736296500000|2025-01-08 00:35:00|7421.8|7418|7421.1|7417.3|7422.8|7419.7|7420.1|7417|99
1736296800000|2025-01-08 00:40:00|7421.5|7417.7|7422.5|7418.7|7423.2|7419.7|7421.5|7417.7|190
1736297100000|2025-01-08 00:45:00|7421.8|7419|7423.8|7420|7423.8|7420|7421.8|7418.7|18
1736297400000|2025-01-08 00:50:00|7423.1|7420.3|7422.8|7420|7424.8|7422|7422.5|7419.7|38
1736297700000|2025-01-08 00:55:00|7421.8|7419|7422.4|7419.6|7423.8|7420.6|7421.8|7418.6|80
1736298000000|2025-01-08 01:00:00|7422.7|7418.9|7424.4|7421.6|7425.7|7422.9|7416.6|7413.3|1260
1736298300000|2025-01-08 01:05:00|7424.7|7420.9|7428.4|7425.6|7431.7|7428.6|7422.7|7419.5|331
1736298600000|2025-01-08 01:10:00|7428.7|7425.9|7426.4|7423.6|7428.7|7425.9|7423.7|7420.9|301
1736298900000|2025-01-08 01:15:00|7426.7|7422.9|7421|7418.2|7427.7|7424.2|7420|7417.2|153
1736299200000|2025-01-08 01:20:00|7421.3|7417.5|7420.3|7417.5|7424.3|7421.2|7419.3|7416.5|129
1736299500000|2025-01-08 01:25:00|7421.3|7417.8|7421.3|7417.5|7421.6|7418.5|7417|7414.2|98
1736299800000|2025-01-08 01:30:00|7421|7417.2|7423|7420.2|7423.3|7420.2|7419|7415.5|102
1736300100000|2025-01-08 01:35:00|7423.3|7420.5|7425|7422.2|7429|7425.9|7423|7419.9|192
1736300400000|2025-01-08 01:40:00|7424.6|7421.8|7432.3|7429.5|7433.5|7430.2|7424.3|7421.2|174
1736300700000|2025-01-08 01:45:00|7433|7429.2|7428.3|7424.5|7433.3|7430.2|7426.6|7423.2|118
1736301000000|2025-01-08 01:50:00|7428|7425.2|7427.7|7424.9|7430.3|7426.5|7426.3|7423.5|90
1736301300000|2025-01-08 01:55:00|7428|7424.2|7427.3|7424.5|7430.6|7427.5|7426.3|7423.2|110
1736301600000|2025-01-08 02:00:00|7427|7424.2|7426.3|7423.5|7429.3|7425.8|7426.3|7423.1|197
1736301900000|2025-01-08 02:05:00|7425.3|7422.5|7424.2|7421.4|7428.2|7425.1|7424.2|7421.4|52
1736302200000|2025-01-08 02:10:00|7423.9|7421.1|7421.2|7418.4|7424.2|7421.1|7419.9|7417.1|147
1736302500000|2025-01-08 02:15:00|7420.9|7417.4|7417.9|7415.1|7421.2|7418.1|7417.9|7414.1|85
1736302800000|2025-01-08 02:20:00|7418.2|7414.1|7413.2|7409.4|7418.2|7415.1|7412.2|7409.4|192
1736303100000|2025-01-08 02:25:00|7412.9|7410.1|7412.2|7409.4|7414.9|7411.6|7411.9|7409.1|139
1736303400000|2025-01-08 02:30:00|7412.9|7409.1|7414.2|7411.4|7416.2|7413.4|7412.2|7409.1|186
1736303700000|2025-01-08 02:35:00|7413.2|7410.4|7416.9|7414.1|7418.2|7415.1|7413.2|7410.1|127
1736304000000|2025-01-08 02:40:00|7417.2|7414.4|7416.2|7413.4|7419.2|7416.4|7415.9|7413.1|75
1736304300000|2025-01-08 02:45:00|7415.2|7412.4|7408.5|7405.7|7416.2|7413.1|7408.2|7404.7|296
1736304600000|2025-01-08 02:50:00|7409.5|7406.7|7418.5|7415.7|7418.8|7416|7407.5|7404.4|377
1736304900000|2025-01-08 02:55:00|7417.8|7414.7|7412.8|7409|7419.8|7416.4|7412.2|7409|336
1736305200000|2025-01-08 03:00:00|7412.5|7409.7|7409.5|7406.7|7412.8|7409.7|7409.5|7406|87
1736305500000|2025-01-08 03:05:00|7410.2|7406.4|7411.5|7407.7|7411.8|7409|7406.8|7404|90
1736305800000|2025-01-08 03:10:00|7410.8|7408|7411.8|7409|7412.8|7410|7410.1|7407.3|105
1736306100000|2025-01-08 03:15:00|7411.1|7408.3|7418.4|7415.6|7419.9|7416.6|7410.4|7407.1|142
1736306400000|2025-01-08 03:20:00|7418.1|7415.3|7422.4|7419.6|7422.7|7419.6|7416.4|7413.3|113
1736306700000|2025-01-08 03:25:00|7422.7|7419.9|7419.4|7416.6|7425.7|7422.9|7418.4|7415.6|129
1736307000000|2025-01-08 03:30:00|7419.7|7415.9|7415.7|7412.9|7419.7|7416.6|7415.7|7412.9|123
1736307300000|2025-01-08 03:35:00|7415.4|7412.6|7417.7|7414.9|7418.7|7415.6|7415.4|7411.6|218
1736307600000|2025-01-08 03:40:00|7416.7|7413.9|7416.4|7413.6|7418.1|7414.9|7416.1|7412.9|53
1736307900000|2025-01-08 03:45:00|7417.1|7413.3|7417.7|7414.9|7419.4|7415.9|7415.7|7412.9|94
1736308200000|2025-01-08 03:50:00|7417.4|7414.6|7415.4|7412.6|7417.7|7414.9|7414.1|7411.3|72
1736308500000|2025-01-08 03:55:00|7415.1|7412.3|7412.7|7409.9|7415.1|7412.3|7412.4|7409.6|70
1736308800000|2025-01-08 04:00:00|7413.4|7410.6|7411.7|7408.9|7414.4|7410.9|7411.7|7408.6|154
1736309100000|2025-01-08 04:05:00|7411.4|7408.6|7417.4|7414.6|7419.3|7416|7410.7|7407.9|1431
1736309400000|2025-01-08 04:10:00|7417.1|7414.3|7419.8|7417|7420.4|7417.3|7417.1|7414.3|82
1736309700000|2025-01-08 04:15:00|7420.1|7417.3|7419.8|7416|7420.1|7417.3|7418.8|7415.5|78
1736310000000|2025-01-08 04:20:00|7419.1|7416.3|7421.1|7418.3|7422.1|7419.3|7418.8|7416|152
1736310300000|2025-01-08 04:25:00|7420.8|7418|7424.8|7422|7425.4|7422.6|7420.8|7418|77
1736310600000|2025-01-08 04:30:00|7425.1|7421.3|7421.1|7417.3|7425.1|7421.3|7420.8|7417.3|78
1736310900000|2025-01-08 04:35:00|7420.8|7418|7419.1|7416.3|7421.3|7418.3|7419.1|7416|56
1736311200000|2025-01-08 04:40:00|7419.4|7416.6|7421.1|7418.3|7421.1|7418.3|7418.8|7416|13
1736311500000|2025-01-08 04:45:00|7421.8|7418|7419.8|7417|7422.1|7419|7419.8|7417|25
1736311800000|2025-01-08 04:50:00|7420.1|7417.3|7417.1|7413.3|7420.8|7417.3|7417.1|7413.3|40
1736312100000|2025-01-08 04:55:00|7416.4|7413.6|7417.1|7414.3|7418.4|7415.3|7416.4|7413.1|38
1736312400000|2025-01-08 05:00:00|7417.4|7414.6|7419.4|7416.6|7420.4|7417.3|7417.1|7414.3|36
1736312700000|2025-01-08 05:05:00|7420.1|7416.3|7419|7416.2|7422.4|7418.6|7419|7416.2|35
1736313000000|2025-01-08 05:10:00|7419.3|7416.5|7422|7419.2|7422.3|7419.2|7419|7415.9|59
1736313300000|2025-01-08 05:15:00|7422.3|7418.5|7425|7422.2|7425|7422.2|7420|7416.5|61
1736313600000|2025-01-08 05:20:00|7424.7|7421.9|7424|7421.2|7426|7423.2|7423.3|7420.2|46
1736313900000|2025-01-08 05:25:00|7424.3|7420.5|7425|7422.2|7427.3|7424.5|7423.3|7420.5|61
1736314200000|2025-01-08 05:30:00|7425.3|7422.5|7426.3|7423.5|7427.6|7424.5|7424|7421.2|85
1736314500000|2025-01-08 05:35:00|7427.3|7423.8|7425.9|7423.1|7427.3|7424.2|7423.6|7420.1|357
1736314800000|2025-01-08 05:40:00|7425.2|7422.4|7427.6|7424.8|7427.9|7425.1|7425.2|7422.1|68
1736315100000|2025-01-08 05:45:00|7427.9|7425.1|7436.6|7433.8|7436.9|7434.1|7426.6|7423.8|319
1736315400000|2025-01-08 05:50:00|7436.9|7433.1|7438.9|7436.1|7438.9|7436.1|7435.6|7432.5|294
1736315700000|2025-01-08 05:55:00|7438.5|7435.7|7440.3|7437.5|7443.5|7440.2|7437.6|7434.8|284
1736316000000|2025-01-08 06:00:00|7440.6|7437.8|7442.3|7439.5|7443.3|7440.5|7438.3|7435.2|174
1736316300000|2025-01-08 06:05:00|7443.3|7440|7442.3|7438.5|7444.3|7441.1|7440.3|7437.1|192
1736316600000|2025-01-08 06:10:00|7441.9|7439.1|7445.2|7442.4|7445.6|7442.8|7440.3|7437.1|295
1736316900000|2025-01-08 06:15:00|7444.9|7442.1|7442.2|7438.4|7446.2|7443.4|7440.9|7437.8|129
1736317200000|2025-01-08 06:20:00|7441.5|7438.7|7434.2|7431.4|7442.5|7439.4|7433.5|7430.4|280
1736317500000|2025-01-08 06:25:00|7434.5|7431.7|7433.5|7430.7|7435.5|7432.7|7430.2|7427.4|200
1736317800000|2025-01-08 06:30:00|7433.8|7430|7428.8|7426|7434.5|7431|7428.2|7425.3|328
1736318100000|2025-01-08 06:35:00|7428.4|7425.6|7428.8|7425|7430.8|7428|7424.8|7422|202
1736318400000|2025-01-08 06:40:00|7428.5|7425.7|7423.8|7420|7432.7|7429.4|7422.8|7419.7|236
1736318700000|2025-01-08 06:45:00|7423.5|7419.7|7421.5|7418.7|7425.8|7422.7|7420.8|7418|255
1736319000000|2025-01-08 06:50:00|7421.8|7419|7421.8|7418|7424.1|7421|7419.5|7416.7|159
1736319300000|2025-01-08 06:55:00|7421.5|7418.7|7421.5|7418.7|7424.3|7421|7420.5|7417.7|79
1736319600000|2025-01-08 07:00:00|7421.8|7419|7422.5|7419.7|7423.1|7420.3|7419.5|7416.7|173
1736319900000|2025-01-08 07:05:00|7422.8|7420|7422.8|7419|7424.8|7422|7421.1|7418|95
1736320200000|2025-01-08 07:10:00|7422.1|7419.3|7422.8|7419|7424.8|7421.7|7418.8|7415.7|140
1736320500000|2025-01-08 07:15:00|7422.5|7419.7|7418.1|7415.3|7423.8|7420.7|7416.8|7414|201
1736320800000|2025-01-08 07:20:00|7418.8|7416|7422.4|7419.6|7423.8|7420.3|7418.8|7416|228
1736321100000|2025-01-08 07:25:00|7422.7|7418.9|7422.4|7418.6|7423.7|7420.9|7420.1|7416.3|173
1736321400000|2025-01-08 07:30:00|7422.1|7419.3|7428.1|7424.3|7428.4|7424.6|7419.1|7416.3|221
1736321700000|2025-01-08 07:35:00|7427.4|7424.6|7424.4|7421.6|7429.1|7426.3|7422.4|7419.6|178
1736322000000|2025-01-08 07:40:00|7424.7|7421.9|7419.7|7415.9|7425.7|7422.2|7418.4|7415.4|154
1736322300000|2025-01-08 07:45:00|7419.4|7415.6|7414.7|7411.9|7419.9|7416.6|7413.2|7409.9|225
1736322600000|2025-01-08 07:50:00|7415.1|7412.3|7427.4|7424.6|7427.7|7424.6|7414.4|7410.9|263
1736322900000|2025-01-08 07:55:00|7427.7|7423.9|7435.8|7433|7436|7433|7426.7|7423.6|318
1736323200000|2025-01-08 08:00:00|7436.1|7433.3|7435.8|7433|7440.5|7437.7|7432.8|7429.3|429
1736323500000|2025-01-08 08:05:00|7435.5|7432.7|7434.8|7432|7437.3|7434|7432.8|7429.7|217
1736323800000|2025-01-08 08:10:00|7435.4|7431.6|7440.7|7437.9|7441.1|7438.3|7434.8|7431.6|459
1736324100000|2025-01-08 08:15:00|7441.1|7437.3|7447.1|7444.3|7448.1|7445|7437.1|7434.1|833
1736324400000|2025-01-08 08:20:00|7446.8|7444|7442.5|7439.7|7447.5|7444.3|7441.8|7439|697
1736324700000|2025-01-08 08:25:00|7442.8|7439|7442.5|7439.7|7445.5|7442.4|7436.8|7434|695
1736325000000|2025-01-08 08:30:00|7442.1|7439.3|7462.9|7460.1|7464.6|7461.8|7439.5|7436.4|2104
1736325300000|2025-01-08 08:35:00|7463.2|7459.4|7474.4|7471.6|7477.4|7474.6|7462.2|7459.4|3866
1736325600000|2025-01-08 08:40:00|7474.8|7472|7468.7|7465.9|7476.4|7473.6|7465.3|7462.2|1093
1736325900000|2025-01-08 08:45:00|7469.3|7466.5|7465.4|7462.6|7471.7|7468.9|7461.7|7458.4|556
1736326200000|2025-01-08 08:50:00|7466.4|7463.6|7468.1|7464.3|7472.1|7468.3|7463.7|7460.9|1306
1736326500000|2025-01-08 08:55:00|7467.7|7464.9|7476.1|7473.3|7476.1|7473.3|7465.7|7462.2|889
1736326800000|2025-01-08 09:00:00|7477.1|7474.3|7472.1|7469.3|7478.4|7475.3|7463|7460.2|1212
1736327100000|2025-01-08 09:05:00|7472.4|7468.6|7468|7465.2|7475.4|7472.3|7465.7|7462.6|721
1736327400000|2025-01-08 09:10:00|7467.7|7464.9|7466|7462.2|7470.3|7467.2|7460.6|7457.8|1161
1736327700000|2025-01-08 09:15:00|7466.3|7463.2|7467.6|7464.8|7470.3|7467|7464.3|7461.2|458
1736328000000|2025-01-08 09:20:00|7467.3|7464.5|7465.6|7462.8|7469.6|7466.8|7459.2|7456.1|635
1736328300000|2025-01-08 09:25:00|7465.1|7461.8|7460.9|7458.1|7467.3|7464.5|7458.9|7456.1|913
1736328600000|2025-01-08 09:30:00|7460.4|7457.1|7454.9|7452.1|7461.3|7458.5|7452.6|7449.8|505
1736328900000|2025-01-08 09:35:00|7455.6|7451.8|7451.2|7448.4|7462.3|7458.8|7450.2|7446.7|863
1736329200000|2025-01-08 09:40:00|7451.5|7448.7|7454.9|7452.1|7460.6|7457.8|7451.2|7448.4|534
1736329500000|2025-01-08 09:45:00|7455.2|7451.4|7455.9|7453.1|7457.2|7454.1|7450.5|7447.1|535
1736329800000|2025-01-08 09:50:00|7456.2|7452.4|7463.2|7459.4|7466.2|7463.1|7455.9|7452.4|339
1736330100000|2025-01-08 09:55:00|7462.2|7460.1|7463.6|7459.8|7464.1|7461.1|7460.2|7457.1|192
1736330400000|2025-01-08 10:00:00|7463.9|7460.1|7472.6|7469.8|7474.9|7472.1|7449.4|7446.1|1962
1736330700000|2025-01-08 10:05:00|7472.9|7469.1|7461.2|7458.4|7472.9|7469.1|7460.5|7457.4|435
1736331000000|2025-01-08 10:10:00|7462.2|7459.1|7456.5|7453.7|7463.2|7460.4|7448.1|7445.3|610
1736331300000|2025-01-08 10:15:00|7457.1|7454.3|7450.5|7446.7|7461.8|7458.4|7448.8|7446|717
1736331600000|2025-01-08 10:20:00|7449.8|7447|7452.8|7450|7453.8|7450.7|7446.1|7443|281
1736331900000|2025-01-08 10:25:00|7453.8|7450.7|7459.2|7456.4|7462.5|7459.4|7449.5|7446.7|594
1736332200000|2025-01-08 10:30:00|7459.5|7456.7|7441.1|7438.3|7459.9|7457.1|7439.1|7436.3|878
1736332500000|2025-01-08 10:35:00|7440.8|7438|7443.5|7439.7|7443.8|7441|7431.4|7428.6|775
1736332800000|2025-01-08 10:40:00|7442.8|7440|7426.4|7423.6|7443.7|7440.6|7424.4|7420.9|1342
1736333100000|2025-01-08 10:45:00|7427.4|7424.6|7421.5|7418.7|7429.9|7426.9|7409.1|7405.6|1273
1736333400000|2025-01-08 10:50:00|7421.8|7419|7406.1|7403.3|7422.1|7419|7403.4|7400.6|1050
1736333700000|2025-01-08 10:55:00|7406.4|7403.6|7397.3|7394.5|7407.4|7403.9|7390.7|7387.2|1566
1736334000000|2025-01-08 11:00:00|7398|7395.2|7386.3|7383.5|7399.3|7396.5|7385.6|7382.5|987
1736334300000|2025-01-08 11:05:00|7386.6|7383.8|7387.7|7383.9|7388.6|7385.5|7378.9|7376.1|1251
1736334600000|2025-01-08 11:10:00|7387|7384.2|7384|7381.2|7389.4|7386.2|7379|7376.2|892
1736334900000|2025-01-08 11:15:00|7384.7|7380.9|7401.3|7398.5|7402.3|7399.5|7384.2|7380.9|1401
1736335200000|2025-01-08 11:20:00|7401.7|7398.9|7408|7405.2|7410|7407.2|7396.6|7393.8|990
1736335500000|2025-01-08 11:25:00|7408.3|7405.5|7407.9|7405.1|7416.4|7413.2|7407|7404.2|1290
1736335800000|2025-01-08 11:30:00|7407.6|7404.1|7398.3|7395.5|7411.6|7408.8|7397.9|7395|1174
1736336100000|2025-01-08 11:35:00|7397.9|7395.1|7392.9|7390.1|7399.4|7396.4|7392.2|7389.4|545
1736336400000|2025-01-08 11:40:00|7392.6|7389.8|7409.9|7407.1|7412.6|7409.5|7392.6|7389.8|885
1736336700000|2025-01-08 11:45:00|7409.6|7406.8|7422.6|7419.8|7426.6|7423.5|7407.6|7404.8|1109
1736337000000|2025-01-08 11:50:00|7423.6|7420.5|7417.6|7414.8|7425.3|7422|7406.2|7403.4|830
1736337300000|2025-01-08 11:55:00|7417.9|7415.1|7421.6|7418.8|7424.6|7421.8|7417.6|7414.8|830
1736337600000|2025-01-08 12:00:00|7422|7419.2|7422.9|7420.1|7427.9|7425.1|7418.6|7415.8|738
1736337900000|2025-01-08 12:05:00|7422.6|7419.8|7425.9|7423.1|7427.9|7425.1|7421.2|7418.1|400
1736338200000|2025-01-08 12:10:00|7426.2|7423.4|7418.1|7415.3|7428.2|7425.4|7417.8|7415|631
1736338500000|2025-01-08 12:15:00|7417.8|7415|7415.4|7412.6|7425.8|7423|7415|7411.6|436
1736338800000|2025-01-08 12:20:00|7415.1|7412.3|7413.1|7410.3|7419.4|7416|7411.8|7409|485
1736339100000|2025-01-08 12:25:00|7413.4|7410.6|7426.5|7423.7|7427.5|7424.4|7411.7|7408.6|851
1736339400000|2025-01-08 12:30:00|7427.5|7424.4|7430.8|7428|7434.8|7431.3|7420.5|7417.7|1444
1736339700000|2025-01-08 12:35:00|7431.2|7428.4|7429.1|7425.3|7435.8|7433|7425.5|7422.3|864
1736340000000|2025-01-08 12:40:00|7428.8|7426|7432.8|7430|7434.8|7431.7|7422.4|7419.6|1015
1736340300000|2025-01-08 12:45:00|7433.1|7430.3|7436.5|7433.7|7442.2|7439.1|7432.5|7429.7|817
1736340600000|2025-01-08 12:50:00|7436.8|7433|7428.8|7426|7437.1|7434|7427.1|7424|273
1736340900000|2025-01-08 12:55:00|7429.5|7426.7|7428.8|7426|7432.5|7429|7424.8|7422|369
1736341200000|2025-01-08 13:00:00|7429.5|7425.7|7437.4|7434.6|7439.4|7436.3|7421.7|7418.6|767
1736341500000|2025-01-08 13:05:00|7437.7|7433.9|7430.4|7426.6|7437.7|7434.6|7427.4|7424.3|512
1736341800000|2025-01-08 13:10:00|7429.7|7426.9|7416.3|7413.5|7429.7|7426.9|7411.3|7408.2|1442
1736342100000|2025-01-08 13:15:00|7417|7413.2|7424.6|7421.8|7428.9|7425.8|7416.6|7413.2|949
1736342400000|2025-01-08 13:20:00|7425.3|7422.5|7421.9|7419.1|7428.6|7425.5|7417.6|7414.4|1019
1736342700000|2025-01-08 13:25:00|7422.2|7418.4|7414.9|7411.1|7424.9|7422.1|7412.9|7409.4|1585
1736343000000|2025-01-08 13:30:00|7415.2|7411.4|7407.5|7404.7|7417.9|7414.6|7406.2|7402.7|1676
1736343300000|2025-01-08 13:35:00|7407.9|7405.1|7411.8|7409|7419.5|7415.7|7405.2|7402.4|1352
1736343600000|2025-01-08 13:40:00|7412.2|7408.4|7413.1|7409.3|7414.8|7411.5|7407.1|7404|1037
1736343900000|2025-01-08 13:45:00|7412.8|7409|7395.3|7392.5|7415.1|7412|7395.3|7392.5|2587
1736344200000|2025-01-08 13:50:00|7396|7392.2|7394.3|7391.5|7399|7396.2|7390|7387.1|1407
1736344500000|2025-01-08 13:55:00|7395|7391.2|7407.7|7404.9|7409.4|7406.6|7393|7390.2|1632
1736344800000|2025-01-08 14:00:00|7408.1|7404.3|7413.4|7410.6|7418.1|7414.9|7403.7|7400.9|2142
1736345100000|2025-01-08 14:05:00|7413.1|7410.3|7401|7398.2|7416.4|7413.6|7396|7392.9|1889
1736345400000|2025-01-08 14:10:00|7401.7|7397.9|7400|7397.2|7404|7401.2|7394.6|7391.8|940
1736345700000|2025-01-08 14:15:00|7399.7|7396.9|7394|7391.2|7400.7|7397.9|7392|7389.2|927
1736346000000|2025-01-08 14:20:00|7394.3|7391.5|7410.3|7407.5|7412|7408.5|7394|7390.9|1490
1736346300000|2025-01-08 14:25:00|7410.6|7407.8|7398|7395.2|7412.6|7409.5|7396|7393.2|1585
1736346600000|2025-01-08 14:30:00|7397.6|7394.8|7393.6|7390.8|7403.3|7400.5|7389.6|7386.8|2369
1736346900000|2025-01-08 14:35:00|7394.6|7391.1|7400.9|7398.1|7407.3|7403.8|7391.9|7389.1|2599
1736347200000|2025-01-08 14:40:00|7401.6|7397.8|7380.9|7378.1|7406.6|7403.1|7378.6|7375.1|4174
1736347500000|2025-01-08 14:45:00|7380.6|7377.8|7392.5|7388.7|7393.9|7390.7|7378.2|7375.4|1415
1736347800000|2025-01-08 14:50:00|7392.2|7389.4|7398.9|7396.1|7408.3|7405.5|7391.9|7388.6|2068
1736348100000|2025-01-08 14:55:00|7399.9|7396.4|7398.9|7396.1|7402.2|7399.1|7395.2|7392.1|1174
1736348400000|2025-01-08 15:00:00|7397.9|7395.1|7408.9|7406.1|7411.2|7408.1|7394.6|7391.1|1434
1736348700000|2025-01-08 15:05:00|7409.3|7406.5|7393.5|7389.7|7411|7408.1|7390.5|7387.7|1693
1736349000000|2025-01-08 15:10:00|7392.8|7390|7387.5|7384.7|7393.8|7391|7381.2|7377.7|1154
1736349300000|2025-01-08 15:15:00|7388.5|7385.7|7381.9|7379.1|7390.2|7387.4|7375.9|7372.8|2149
1736349600000|2025-01-08 15:20:00|7382.9|7380.1|7375.5|7372.7|7384.9|7381.4|7372.2|7368.7|1453
1736349900000|2025-01-08 15:25:00|7375.8|7373|7375.7|7371.9|7379.2|7375.4|7368.5|7365.7|1940
1736350200000|2025-01-08 15:30:00|7375.9|7372.1|7386.4|7383.6|7387.4|7384.6|7358.8|7355.3|12161
1736350500000|2025-01-08 15:35:00|7386.7|7383.9|7374|7371.2|7393.1|7390|7372.3|7369.5|8476
1736350800000|2025-01-08 15:40:00|7374.3|7370.5|7382.7|7379.9|7397.4|7394.3|7373|7370.2|2365
1736351100000|2025-01-08 15:45:00|7382.3|7379.5|7376.6|7372.8|7383|7379.9|7364.6|7361.5|2272
1736351400000|2025-01-08 15:50:00|7376.3|7373.5|7374.6|7371.8|7384.3|7381.2|7368.6|7365.3|1328
1736351700000|2025-01-08 15:55:00|7374.3|7371.5|7362.9|7360.1|7376.3|7373.5|7358.3|7355.5|2241
1736352000000|2025-01-08 16:00:00|7362.6|7359.8|7349.6|7346.8|7363.3|7360.5|7345.2|7342.1|2331
1736352300000|2025-01-08 16:05:00|7349.2|7346.4|7341.2|7338.4|7349.9|7346.8|7330.9|7327.4|4521
1736352600000|2025-01-08 16:10:00|7340.2|7337.4|7328.2|7325.4|7342.9|7339.6|7322.8|7319.7|2646
1736352900000|2025-01-08 16:15:00|7328.5|7325.7|7311.8|7308|7328.9|7326.1|7306.5|7303.7|3684
1736353200000|2025-01-08 16:20:00|7311.5|7309|7299.1|7296.3|7312.2|7309.4|7297.1|7294.3|4150
1736353500000|2025-01-08 16:25:00|7299.5|7296.7|7297.1|7294.3|7310.1|7307.3|7291.4|7288.3|3100
1736353800000|2025-01-08 16:30:00|7297.8|7294|7301.4|7298.6|7315.8|7312.3|7295.8|7293|4869
1736354100000|2025-01-08 16:35:00|7301.8|7299|7295.7|7292.9|7306.1|7302.6|7291.6|7288.8|2769
1736354400000|2025-01-08 16:40:00|7296|7293.2|7291.6|7288.8|7298|7295.2|7283.6|7280.5|2167
1736354700000|2025-01-08 16:45:00|7291.3|7288.5|7302.1|7299.3|7304.4|7301.3|7287.6|7284.8|2594
1736355000000|2025-01-08 16:50:00|7301.4|7298.6|7304.7|7301.9|7308.1|7304.9|7300.4|7297.3|1555
1736355300000|2025-01-08 16:55:00|7305|7302.2|7297.7|7294.9|7313|7309.9|7295|7292.2|1946
1736355600000|2025-01-08 17:00:00|7298|7295.2|7300.7|7297.9|7303.7|7300.9|7295|7292.2|2022
1736355900000|2025-01-08 17:05:00|7300.3|7296.9|7296|7293.2|7305.7|7302.9|7295|7291.9|1728
1736356200000|2025-01-08 17:10:00|7295.6|7292.8|7306.6|7302.8|7308.6|7305.3|7290.6|7287.5|2241
1736356500000|2025-01-08 17:15:00|7306.3|7303.5|7298.3|7294.5|7309|7305.9|7294|7291.2|1975
1736356800000|2025-01-08 17:20:00|7297.9|7295.1|7291.3|7288.5|7301.6|7298.5|7289.6|7286.8|1071
1736357100000|2025-01-08 17:25:00|7291.6|7288.8|7286.9|7284.1|7294.6|7291.8|7281.2|7278.1|2907
1736357400000|2025-01-08 17:30:00|7287.2|7283.4|7298.6|7295.8|7305.6|7302.8|7284.2|7281.4|1477
1736357700000|2025-01-08 17:35:00|7298.9|7296.1|7292.2|7289.4|7302.9|7300.1|7288.2|7285.4|3309
1736358000000|2025-01-08 17:40:00|7292.5|7288.7|7296.8|7294|7299.2|7296.4|7290.2|7287.3|1390
1736358300000|2025-01-08 17:45:00|7295.8|7293|7293.2|7290.4|7300.8|7298|7292.2|7288.7|837
1736358600000|2025-01-08 17:50:00|7293.5|7290.7|7298.5|7295.7|7302.5|7299.7|7293.5|7290.4|824
1736358900000|2025-01-08 17:55:00|7298.8|7296|7292.8|7290|7300.2|7297.4|7291.8|7288.7|1883
1736359200000|2025-01-08 18:00:00|7293.1|7289.3|7292.5|7289.7|7298.5|7295|7290.8|7287.7|740
1736359500000|2025-01-08 18:05:00|7292.8|7290|7290.8|7288|7295.5|7292.3|7289.8|7287|2208
1736359800000|2025-01-08 18:10:00|7291.4|7287.6|7283|7280.2|7298.4|7295.1|7281.2|7277.9|2341
1736360100000|2025-01-08 18:15:00|7283.4|7280.6|7284.4|7281.6|7286.7|7283.9|7280|7277.2|1328
1736360400000|2025-01-08 18:20:00|7284.7|7281.9|7287.7|7283.9|7288.7|7285.9|7281.7|7278.9|919
1736360700000|2025-01-08 18:25:00|7287|7284.2|7281|7278.2|7290.7|7287.9|7280|7276.9|1635
1736361000000|2025-01-08 18:30:00|7280.7|7277.9|7278.6|7275.8|7283.7|7280.6|7277|7273.5|1329
1736361300000|2025-01-08 18:35:00|7279|7276.2|7292.3|7289.5|7294.5|7291.2|7279|7275.5|2683
1736361600000|2025-01-08 18:40:00|7292|7289.2|7291.7|7288.9|7294.3|7291.5|7288|7284.9|1634
1736361900000|2025-01-08 18:45:00|7292|7289.2|7287.3|7284.5|7295|7291.9|7286.3|7283.5|1864
1736362200000|2025-01-08 18:50:00|7287.7|7283.9|7283.6|7280.8|7288.6|7285.5|7281.6|7278.8|857
1736362500000|2025-01-08 18:55:00|7284|7281.2|7282|7278.2|7286.3|7283.5|7280.1|7276.8|1445
1736362800000|2025-01-08 19:00:00|7282.3|7279.2|7283.9|7281.1|7285.9|7283.1|7278.6|7275.3|1923
1736363100000|2025-01-08 19:05:00|7284.3|7281.5|7290.6|7286.8|7294.6|7291.5|7283.6|7280.5|1944
1736363400000|2025-01-08 19:10:00|7290.3|7287.5|7287.9|7285.1|7290.8|7287.8|7284.9|7281.8|2438
1736363700000|2025-01-08 19:15:00|7288.6|7284.8|7295.3|7292.5|7295.3|7292.5|7286.6|7283.8|1193
1736364000000|2025-01-08 19:20:00|7295|7292.2|7305|7301.2|7308.3|7305.5|7294.3|7291.2|3424
1736364300000|2025-01-08 19:25:00|7304.3|7301.5|7289.9|7287.1|7305.3|7302.5|7287.1|7283.8|13721
1736364600000|2025-01-08 19:30:00|7289.5|7286.7|7289.9|7287.1|7292.2|7289.1|7284.9|7282.1|1961
1736364900000|2025-01-08 19:35:00|7290.2|7286.4|7289.3|7286.5|7294.3|7291.5|7286.9|7284.1|1590
1736365200000|2025-01-08 19:40:00|7288.9|7286.1|7290.9|7288.1|7292.6|7289.8|7287.9|7285.1|347
1736365500000|2025-01-08 19:45:00|7291.6|7287.8|7297.3|7294.5|7298.6|7295.5|7290.6|7287.8|320
1736365800000|2025-01-08 19:50:00|7297.6|7293.8|7301.2|7298.4|7302.6|7299.4|7295.7|7292.4|407
1736366100000|2025-01-08 19:55:00|7300.9|7298.1|7302.2|7299.4|7304.9|7302.1|7299.9|7296.6|377
1736366400000|2025-01-08 20:00:00|7302.6|7299.8|7306.5|7303.7|7306.5|7303.7|7302.2|7299.4|309
1736366700000|2025-01-08 20:05:00|7306.9|7304.1|7306.2|7302.4|7308.5|7305.4|7302.5|7299.4|665
1736367000000|2025-01-08 20:10:00|7305.9|7303.1|7302.5|7299.7|7306.5|7303.4|7300.8|7297.7|380
1736367300000|2025-01-08 20:15:00|7302.8|7300|7295.5|7291.7|7302.8|7300|7294.5|7291.7|535
1736367600000|2025-01-08 20:20:00|7295.2|7292.4|7302.5|7298.7|7302.5|7299.4|7294.5|7291.4|323
1736367900000|2025-01-08 20:25:00|7302.2|7299.4|7303.2|7300.4|7303.5|7300.7|7299.2|7296.4|285
1736368200000|2025-01-08 20:30:00|7303.5|7299.7|7293.5|7290.7|7304.5|7301.4|7293.2|7290.4|411
1736368500000|2025-01-08 20:35:00|7293.8|7291|7297.2|7294.4|7297.2|7294.4|7292.2|7288.4|208
1736368800000|2025-01-08 20:40:00|7296.9|7294.1|7293.8|7291|7299.2|7296.1|7293.1|7289.7|316
1736369100000|2025-01-08 20:45:00|7294.5|7290.7|7295.8|7293|7295.8|7293|7292.8|7290|122
1736369400000|2025-01-08 20:50:00|7296.4|7293.6|7294.8|7292|7297.3|7294|7292.8|7289.8|684
1736369700000|2025-01-08 20:55:00|7294.5|7291.7|7298.2|7295.4|7299.2|7295.7|7293.1|7290|379
1736370000000|2025-01-08 21:00:00|7298.8|7295|7293.1|7290.3|7299.5|7296.2|7291.1|7288.3|252
1736370300000|2025-01-08 21:05:00|7292.8|7290|7290.8|7288|7294.5|7291.7|7289.1|7286|433
1736370600000|2025-01-08 21:10:00|7291.1|7288.3|7291.8|7289|7293.5|7290.7|7291.1|7288.3|148
1736370900000|2025-01-08 21:15:00|7292.1|7289.3|7295.4|7291.6|7295.4|7292.3|7292.1|7288.6|315
1736371200000|2025-01-08 21:20:00|7294.8|7292|7292.4|7289.6|7295.4|7292|7292.1|7289|267
1736371500000|2025-01-08 21:25:00|7293.1|7290.3|7294.1|7291.3|7295.1|7292.3|7292.4|7289|316
1736371800000|2025-01-08 21:30:00|7294.4|7291.6|7292.1|7289.3|7294.4|7291.6|7292.1|7289.3|135
1736372100000|2025-01-08 21:35:00|7291.7|7288.9|7295.1|7291.3|7295.1|7291.6|7290.1|7287.3|158
1736372400000|2025-01-08 21:40:00|7294.1|7291.6|7292.1|7289.3|7294.4|7291.6|7291.1|7288.3|408
1736372700000|2025-01-08 21:45:00|7292.4|7289.6|7292.1|7289.3|7293.7|7290.9|7290.4|7287.3|280
1736373000000|2025-01-08 21:50:00|7292.4|7288.6|7291.1|7288.3|7293.4|7290.6|7291.1|7288.3|152
1736373300000|2025-01-08 21:55:00|7291.4|7287.6|7291.1|7287.3|7291.7|7288.6|7289.7|7286.6|312
1736377200000|2025-01-08 23:00:00|7286.7|7283.9|7288.3|7285.5|7288.6|7285.5|7282.3|7279.5|174
1736377500000|2025-01-08 23:05:00|7288|7285.2|7286.6|7283.8|7288|7285.2|7285.6|7282.2|47
1736377800000|2025-01-08 23:10:00|7286.2|7283.4|7289.3|7285.5|7289.3|7285.8|7285.3|7282.5|55
1736378100000|2025-01-08 23:15:00|7288.2|7285.4|7286.3|7282.5|7288.6|7285.5|7285.3|7282.2|50
1736378400000|2025-01-08 23:20:00|7285.3|7282.8|7287.6|7284.8|7287.6|7284.8|7284.6|7281.5|31
1736378700000|2025-01-08 23:25:00|7288|7285.2|7288.3|7285.5|7289.6|7286.1|7287.9|7285.1|38
1736379000000|2025-01-08 23:30:00|7288.6|7284.8|7289.6|7285.8|7290.3|7287.5|7287.6|7284.5|50
1736379300000|2025-01-08 23:35:00|7288.3|7285.5|7289.6|7285.8|7290.3|7286.8|7288.3|7284.8|68
1736379600000|2025-01-08 23:40:00|7289.3|7285.5|7287.6|7283.8|7289.3|7285.8|7286.6|7283.4|27
1736379900000|2025-01-08 23:45:00|7287.2|7284.4|7286.6|7282.8|7288.2|7285.4|7286.2|7282.8|29
1736380200000|2025-01-08 23:50:00|7286.2|7283.4|7285.9|7283.1|7288.2|7284.8|7285.9|7283.1|71
1736380500000|2025-01-08 23:55:00|7286.2|7282.4|7284.2|7281.4|7286.4|7283.1|7284.2|7281.4|46
1736380800000|2025-01-09 00:00:00|7284.9|7281.1|7287.2|7283.4|7287.2|7284.1|7284.9|7281.1|35
1736381100000|2025-01-09 00:05:00|7286.2|7283.1|7286.2|7283.4|7287.2|7284.1|7285.9|7283|25
1736381400000|2025-01-09 00:10:00|7285.2|7282.4|7283.2|7279.4|7285.2|7282.4|7282.2|7279.4|119
1736381700000|2025-01-09 00:15:00|7282.8|7280|7282.8|7280|7284.2|7281|7282.2|7279.4|42
1736382000000|2025-01-09 00:20:00|7283.1|7279.3|7283.8|7281|7284.5|7281|7282.8|7279.3|32
1736382300000|2025-01-09 00:25:00|7284.1|7280.3|7281.1|7278.3|7284.1|7280.3|7281.1|7278.3|58
1736382600000|2025-01-09 00:30:00|7281.8|7279|7280.8|7278|7282.1|7279|7280.1|7277|85
1736382900000|2025-01-09 00:35:00|7281.1|7277.3|7280.1|7277.3|7281.3|7278|7279.6|7276.3|62
1736383200000|2025-01-09 00:40:00|7280.4|7277.6|7282.1|7279.3|7282.1|7279.3|7280.1|7277|75
1736383500000|2025-01-09 00:45:00|7282.8|7279|7283.8|7280|7283.8|7280.7|7282.5|7279|61
1736383800000|2025-01-09 00:50:00|7283.1|7280.3|7281.5|7278.7|7283.8|7280.7|7281.5|7278.7|78
1736384100000|2025-01-09 00:55:00|7281.8|7279|7287.8|7285|7287.8|7285|7281.5|7278.7|63
1736384400000|2025-01-09 01:00:00|7288.1|7284.3|7259.8|7256|7290.8|7288|7255.8|7253|1591
1736384700000|2025-01-09 01:05:00|7260.1|7257|7265.8|7263|7269|7265.7|7257.1|7254.3|595
1736385000000|2025-01-09 01:10:00|7265.4|7262.6|7261.8|7259|7267.8|7264.6|7259.4|7256.6|200
1736385300000|2025-01-09 01:15:00|7262.1|7258.3|7263.8|7261|7264.4|7261.6|7259.4|7256|112
1736385600000|2025-01-09 01:20:00|7264.4|7260.6|7264.4|7260.6|7267.7|7264.6|7262.7|7259.6|111
1736385900000|2025-01-09 01:25:00|7264.7|7261.6|7254.4|7251.6|7264.7|7261.6|7252.1|7249.3|592
1736386200000|2025-01-09 01:30:00|7254.1|7251.3|7256.4|7253.6|7257.4|7254.3|7252.4|7249.3|171
1736386500000|2025-01-09 01:35:00|7257|7253.2|7250.4|7247.6|7257|7254.2|7245|7241.2|450
1736386800000|2025-01-09 01:40:00|7251|7247.2|7253.4|7250.6|7254.4|7251.6|7246|7243.2|156
1736387100000|2025-01-09 01:45:00|7253.7|7250.9|7255|7252.2|7255.4|7252.6|7250.7|7247.2|100
1736387400000|2025-01-09 01:50:00|7255.3|7251.5|7252|7249.2|7256|7252.5|7248|7245.2|152
1736387700000|2025-01-09 01:55:00|7251.7|7248.9|7251.7|7248.9|7255.7|7252.5|7249.7|7246.5|178
1736388000000|2025-01-09 02:00:00|7252|7248.2|7258.7|7255.9|7262.7|7259.3|7251.5|7248.2|213
1736388300000|2025-01-09 02:05:00|7259|7255.2|7257|7254.2|7261|7257.9|7254.7|7251.6|126
1736388600000|2025-01-09 02:10:00|7257.4|7254.6|7255.7|7252.9|7259.7|7256.9|7253.7|7250.4|102
1736388900000|2025-01-09 02:15:00|7255.4|7252.6|7256.7|7253.9|7257.4|7253.9|7252|7248.6|79
1736389200000|2025-01-09 02:20:00|7257.3|7254.5|7260.3|7257.5|7260.7|7257.5|7256.3|7253.2|118
1736389500000|2025-01-09 02:25:00|7260.7|7257.9|7255.3|7252.5|7261.3|7258.5|7254.7|7251.9|49
1736389800000|2025-01-09 02:30:00|7256|7252.2|7255.6|7252.8|7257.2|7253.9|7254.3|7251.5|84
1736390100000|2025-01-09 02:35:00|7256.3|7252.5|7265.6|7262.8|7266.6|7263.2|7255.3|7252.5|87
1736390400000|2025-01-09 02:40:00|7266.3|7262.5|7267.6|7264.8|7270|7266.8|7263.6|7260.5|199
1736390700000|2025-01-09 02:45:00|7268.3|7265.5|7266.3|7263.5|7268.6|7265.5|7265.3|7261.8|92
1736391000000|2025-01-09 02:50:00|7266.6|7263.8|7267.6|7264.8|7269.6|7266.5|7265.6|7262.5|66
1736391300000|2025-01-09 02:55:00|7267.9|7265.1|7269.6|7266.8|7271.6|7268.8|7267.3|7263.5|147
1736391600000|2025-01-09 03:00:00|7270.3|7267.5|7271.6|7268.8|7272.6|7269.5|7268.3|7264.5|233
1736391900000|2025-01-09 03:05:00|7272.3|7268.5|7273|7270.2|7275.6|7272.8|7272|7268.5|334
1736392200000|2025-01-09 03:10:00|7273.3|7270.5|7276.6|7273.8|7276.6|7273.8|7273|7270.2|92
1736392500000|2025-01-09 03:15:00|7277|7274.2|7277.6|7273.8|7281.3|7278.2|7276.3|7273.1|158
1736392800000|2025-01-09 03:20:00|7277.9|7274.8|7284.9|7281.1|7284.9|7282.1|7277.3|7273.8|181
1736393100000|2025-01-09 03:25:00|7284.6|7280.8|7285.6|7281.8|7286.1|7282.8|7278.3|7274.8|210
1736393400000|2025-01-09 03:30:00|7284.9|7282.1|7284.6|7281.8|7287.2|7284.4|7283.9|7280.8|97
1736393700000|2025-01-09 03:35:00|7284.9|7281.1|7283.6|7280.8|7284.9|7281.8|7281.9|7279.1|84
1736394000000|2025-01-09 03:40:00|7283.9|7280.1|7281.6|7278.8|7283.9|7280.8|7280.9|7278.1|86
1736394300000|2025-01-09 03:45:00|7281.9|7278.1|7279.9|7277.1|7281.9|7278.6|7278.9|7276.1|90
1736394600000|2025-01-09 03:50:00|7280.2|7277.4|7279.2|7276.4|7281.2|7278.4|7278.2|7275.1|114
1736394900000|2025-01-09 03:55:00|7278.9|7276.1|7281.9|7279.1|7282.2|7279.4|7278.5|7275.4|70
1736395200000|2025-01-09 04:00:00|7281.2|7278.4|7279.9|7277.1|7282.2|7279.1|7278.5|7275.4|51
1736395500000|2025-01-09 04:05:00|7279.6|7276.8|7280.2|7277.4|7282.2|7279.4|7279.4|7276.1|50
1736395800000|2025-01-09 04:10:00|7279.9|7277.1|7278.9|7276.1|7279.9|7277.1|7276.2|7273.4|60
1736396100000|2025-01-09 04:15:00|7279.2|7276.4|7278.9|7276.1|7280.9|7277.7|7278.9|7275.4|34
1736396400000|2025-01-09 04:20:00|7279.2|7276.4|7278.2|7275.4|7279.9|7276.4|7277.5|7274.7|16
1736396700000|2025-01-09 04:25:00|7277.9|7275.1|7277.9|7275.1|7278.9|7275.7|7277.2|7274.1|37
1736397000000|2025-01-09 04:30:00|7278.2|7274.4|7276.8|7274|7278.2|7275.1|7275.8|7272.7|29
1736397300000|2025-01-09 04:35:00|7276.5|7273.7|7275.2|7272.4|7276.8|7273.7|7273.8|7271|73
1736397600000|2025-01-09 04:40:00|7274.8|7272|7278.8|7276|7280.8|7277.7|7274.5|7271.7|50
1736397900000|2025-01-09 04:45:00|7278.5|7275.7|7278.5|7275.7|7278.8|7275.7|7276.8|7273.7|40
1736398200000|2025-01-09 04:50:00|7277.8|7275|7277.5|7274.7|7278.5|7275.2|7276.5|7272.7|12
1736398500000|2025-01-09 04:55:00|7278.5|7275.7|7279.5|7276.7|7280.2|7277.4|7277.5|7274.7|28
1736398800000|2025-01-09 05:00:00|7279.8|7277|7281.8|7279|7282.1|7279|7278.5|7275.7|48
1736399100000|2025-01-09 05:05:00|7282.1|7279.3|7283.5|7280.7|7283.8|7281|7281.5|7278.7|47
1736399400000|2025-01-09 05:10:00|7283.8|7281|7281.8|7279|7283.8|7281|7281.5|7278|27
1736399700000|2025-01-09 05:15:00|7281.5|7278.7|7277.5|7274.7|7282.8|7279.7|7277.5|7274.7|66
1736400000000|2025-01-09 05:20:00|7277.1|7274.3|7274.5|7271.7|7279.8|7276.7|7274.5|7271.7|51
1736400300000|2025-01-09 05:25:00|7273.8|7271|7274.4|7271.6|7275.8|7273|7271.8|7268.7|80
1736400600000|2025-01-09 05:30:00|7274.8|7271|7276.4|7273.6|7277.8|7275|7272.4|7269.5|138
1736400900000|2025-01-09 05:35:00|7276.8|7273|7280.4|7277.6|7281.1|7278|7275.8|7272.5|59
1736401200000|2025-01-09 05:40:00|7279.8|7276.6|7287.7|7284.9|7288.4|7285.3|7279.4|7276.6|247
1736401500000|2025-01-09 05:45:00|7287.4|7284.6|7285.8|7283|7288.7|7285.6|7283.1|7280.3|275
1736401800000|2025-01-09 05:50:00|7285.5|7282|7289.1|7286.3|7290.4|7286.6|7285.5|7282|82
1736402100000|2025-01-09 05:55:00|7289.4|7286.6|7293.8|7291|7295.1|7292.3|7287.1|7284|196
1736402400000|2025-01-09 06:00:00|7294.1|7291.3|7294.8|7292|7298.1|7295|7292.1|7289|192
1736402700000|2025-01-09 06:05:00|7295.8|7293|7297.4|7294.6|7298.8|7295.6|7294.8|7292|306
1736403000000|2025-01-09 06:10:00|7298.1|7294.3|7296.1|7293.3|7298.9|7295.6|7295.7|7292.6|146
1736403300000|2025-01-09 06:15:00|7296.4|7292.6|7292.4|7289.6|7296.6|7293.3|7292.1|7289.3|73
1736403600000|2025-01-09 06:20:00|7293.1|7290.3|7290.4|7287.6|7297.7|7294.9|7289.1|7286.3|205
1736403900000|2025-01-09 06:25:00|7290.1|7287.3|7290.4|7287.6|7291.7|7288.6|7289|7285.3|68
1736404200000|2025-01-09 06:30:00|7291.1|7287.3|7298.4|7295.6|7300.4|7297.3|7290.4|7287.3|105
1736404500000|2025-01-09 06:35:00|7298.1|7295.3|7299.4|7295.6|7300.1|7297.3|7296.1|7293.3|127
1736404800000|2025-01-09 06:40:00|7299.1|7296.3|7298.1|7295.3|7300.4|7296.9|7297.4|7294.3|306
1736405100000|2025-01-09 06:45:00|7298.4|7295.6|7297.4|7294.6|7299.9|7296.6|7295.4|7292.6|76
1736405400000|2025-01-09 06:50:00|7297.7|7293.6|7302|7299.2|7303.7|7300.9|7296.4|7293.2|377
1736405700000|2025-01-09 06:55:00|7301.7|7298.9|7299.7|7296.9|7303|7300.2|7298.7|7295.9|133
1736406000000|2025-01-09 07:00:00|7300|7296.2|7305|7302.2|7305|7302.2|7297.7|7294.9|233
1736406300000|2025-01-09 07:05:00|7305.7|7301.9|7304.7|7301.9|7307|7304.2|7302.3|7299.2|151
1736406600000|2025-01-09 07:10:00|7305.7|7302.6|7305|7301.2|7306|7303.2|7300.7|7297.9|148
1736406900000|2025-01-09 07:15:00|7304|7301.6|7298|7295.2|7307|7303.5|7297|7293.9|170
1736407200000|2025-01-09 07:20:00|7297.7|7294.9|7290|7286.2|7297.7|7294.9|7288|7284.9|418
1736407500000|2025-01-09 07:25:00|7289.7|7286.9|7278.3|7274.5|7290.3|7287.2|7277|7273.3|595
1736407800000|2025-01-09 07:30:00|7278.6|7275.5|7280.6|7277.8|7284.8|7281.5|7276.6|7273.5|325
1736408100000|2025-01-09 07:35:00|7280.3|7277.5|7285.6|7282.8|7287.6|7284.8|7278.9|7276.1|260
1736408400000|2025-01-09 07:40:00|7285.3|7282.5|7281.6|7277.8|7285.6|7282.8|7279.6|7276.8|116
1736408700000|2025-01-09 07:45:00|7281.3|7278.5|7282.9|7279.1|7283.6|7280.8|7280.3|7277.2|149
1736409000000|2025-01-09 07:50:00|7282.6|7278.8|7282.9|7279.1|7284.9|7281.8|7281.6|7278.1|169
1736409300000|2025-01-09 07:55:00|7282.2|7280.1|7270.6|7267.8|7283.9|7280.8|7269.9|7266.8|661
1736409600000|2025-01-09 08:00:00|7270.9|7267.1|7276.2|7273.4|7279.9|7277.1|7268.6|7265.1|548
1736409900000|2025-01-09 08:05:00|7276.5|7272.7|7281.9|7279.1|7285.2|7282.4|7275.2|7272.4|306
1736410200000|2025-01-09 08:10:00|7282.2|7279.4|7283.2|7280.4|7289.2|7286.1|7281.2|7278.1|244
1736410500000|2025-01-09 08:15:00|7282.9|7280.1|7284.2|7281.4|7287.2|7284.1|7280.2|7277.1|277
1736410800000|2025-01-09 08:20:00|7283.9|7281.1|7288.2|7285.4|7291.9|7289.1|7283.9|7281.1|502
1736411100000|2025-01-09 08:25:00|7289.2|7286|7296.2|7293.4|7296.8|7294|7287.2|7284.1|723
1736411400000|2025-01-09 08:30:00|7296.5|7293.7|7301.5|7298.7|7307.5|7304.4|7295.2|7292|816
1736411700000|2025-01-09 08:35:00|7302.2|7299.4|7279.5|7276.7|7303|7299.7|7278.8|7275.7|1100
1736412000000|2025-01-09 08:40:00|7280.5|7277|7286.1|7283.3|7290.1|7287.3|7277.1|7274.3|779
1736412300000|2025-01-09 08:45:00|7286.4|7283.6|7277.8|7275|7288.4|7285.3|7277.1|7274.3|250
1736412600000|2025-01-09 08:50:00|7277.4|7274.6|7278.1|7275.3|7280.1|7277|7272.4|7269.6|962
1736412900000|2025-01-09 08:55:00|7278.8|7275|7274.1|7270.3|7279.1|7276.3|7270.4|7267.3|741
1736413200000|2025-01-09 09:00:00|7273.7|7270.9|7276.1|7273.3|7288.7|7285.9|7273.4|7270.3|741
1736413500000|2025-01-09 09:05:00|7276.7|7272.9|7273.7|7269.9|7279.1|7275.9|7271.7|7268.9|191
1736413800000|2025-01-09 09:10:00|7273.4|7270.6|7273.7|7270.9|7277.1|7273.9|7271.4|7268.1|187
1736414100000|2025-01-09 09:15:00|7274.1|7270.3|7276.4|7273.6|7286.7|7283.6|7272.7|7269.9|364
1736414400000|2025-01-09 09:20:00|7277|7273.2|7267.4|7264.6|7277.4|7274.2|7266.4|7263.2|748
1736414700000|2025-01-09 09:25:00|7267.7|7263.9|7264.4|7260.6|7268.4|7264.9|7260.7|7257.6|480
1736415000000|2025-01-09 09:30:00|7263.7|7260.9|7272.7|7268.9|7273.7|7270.9|7262.4|7258.9|564
1736415300000|2025-01-09 09:35:00|7272.3|7269.5|7270.7|7266.9|7274.7|7271.9|7268.3|7265.5|225
1736415600000|2025-01-09 09:40:00|7270.3|7266.5|7275.7|7272.9|7278.7|7275.9|7268.3|7264.9|331
1736415900000|2025-01-09 09:45:00|7276.3|7272.5|7277.7|7274.9|7278.3|7275.5|7270|7266.9|235
1736416200000|2025-01-09 09:50:00|7278.3|7274.5|7288.7|7285.9|7289.7|7286.5|7277.3|7274.5|444
1736416500000|2025-01-09 09:55:00|7289|7286.2|7287.3|7284.5|7291|7287.9|7282.3|7279.3|283
1736416800000|2025-01-09 10:00:00|7287|7284.2|7282|7279.2|7291.6|7288.5|7281.3|7278.5|350
1736417100000|2025-01-09 10:05:00|7281.6|7278.8|7278|7275.2|7282.3|7279.5|7277.3|7274|206
1736417400000|2025-01-09 10:10:00|7278.3|7275.5|7280|7277.2|7281.3|7277.8|7273.3|7270.5|439
1736417700000|2025-01-09 10:15:00|7280.3|7277.5|7284|7281.2|7285.3|7281.8|7279|7276.2|100
1736418000000|2025-01-09 10:20:00|7283.3|7280.5|7295|7292.2|7296.3|7293.5|7275.9|7273.1|621
1736418300000|2025-01-09 10:25:00|7295.3|7292.5|7295|7292.2|7297|7294.2|7290.7|7287.5|526
1736418600000|2025-01-09 10:30:00|7295.3|7291.5|7281|7278.2|7298|7294.5|7280.6|7277.5|403
1736418900000|2025-01-09 10:35:00|7281.6|7277.8|7280.6|7277.8|7283.6|7280.5|7276.6|7273.5|361
1736419200000|2025-01-09 10:40:00|7280.3|7277.5|7291.6|7288.8|7292.6|7289.8|7276.3|7273.5|471
1736419500000|2025-01-09 10:45:00|7290.6|7287.8|7290.6|7287.8|7293.6|7290.5|7287.3|7283.8|178
1736419800000|2025-01-09 10:50:00|7291.3|7287.5|7301.3|7297.5|7301.3|7298.2|7290.6|7287.5|364
1736420100000|2025-01-09 10:55:00|7300.6|7297.8|7300|7297.2|7303.3|7300.5|7296.3|7293.5|377
1736420400000|2025-01-09 11:00:00|7299.6|7296.8|7300.6|7297.8|7301.6|7298.5|7291.6|7288.8|588
1736420700000|2025-01-09 11:05:00|7301.3|7298.5|7308.3|7305.5|7310|7306.8|7300.6|7297.5|532
1736421000000|2025-01-09 11:10:00|7307.3|7304.5|7308.3|7304.5|7309.9|7306.5|7304.6|7301.5|293
1736421300000|2025-01-09 11:15:00|7307.9|7305.1|7307.9|7305.1|7310.3|7307.1|7304.3|7301.5|283
1736421600000|2025-01-09 11:20:00|7307.3|7304.5|7303.3|7300.5|7309.3|7306.1|7302.3|7299.5|234
1736421900000|2025-01-09 11:25:00|7303.9|7300.1|7310.2|7307.4|7310.9|7307.8|7302.3|7299.1|329
1736422200000|2025-01-09 11:30:00|7310.6|7307.8|7309.2|7305.4|7310.9|7307.8|7306.9|7303.9|312
1736422500000|2025-01-09 11:35:00|7308.2|7306.4|7308.9|7306.1|7311.6|7308.8|7304.9|7301.4|276
1736422800000|2025-01-09 11:40:00|7308.2|7305.4|7302.2|7299.4|7309.2|7306.1|7298.2|7294.9|299
1736423100000|2025-01-09 11:45:00|7302.9|7300.1|7304.9|7302.1|7305.9|7302.8|7299.2|7296.4|168
1736423400000|2025-01-09 11:50:00|7305.9|7302.4|7303.2|7300.4|7306.2|7303.4|7300.9|7298.1|128
1736423700000|2025-01-09 11:55:00|7303.9|7300.1|7306.2|7303.4|7308.2|7305.1|7303.2|7300.1|189
1736424000000|2025-01-09 12:00:00|7305.9|7303.1|7311.2|7308.4|7311.2|7308.4|7303.7|7300.4|226
1736424300000|2025-01-09 12:05:00|7311.5|7308.7|7309.9|7307.1|7312.5|7309.7|7305.9|7303.1|227
1736424600000|2025-01-09 12:10:00|7309.2|7306.4|7309.9|7307.1|7312.5|7309.7|7305.2|7302.1|192
1736424900000|2025-01-09 12:15:00|7310.2|7307.4|7311.9|7309.1|7312.2|7309.1|7307.9|7305.1|133
1736425200000|2025-01-09 12:20:00|7310.9|7308.1|7310.8|7308|7312.2|7309.4|7305.5|7302.4|275
1736425500000|2025-01-09 12:25:00|7311.2|7308.4|7313.5|7310.7|7315.5|7312.4|7306.5|7303.7|1484
1736425800000|2025-01-09 12:30:00|7313.2|7309.7|7317.6|7314.8|7317.9|7314.8|7313.2|7309.7|424
1736426100000|2025-01-09 12:35:00|7317.2|7314.4|7325.9|7323.1|7328.5|7325.4|7316.6|7313.8|1955
1736426400000|2025-01-09 12:40:00|7326.2|7323.4|7320.9|7318.1|7329.4|7326.4|7319.9|7317.1|1317
1736426700000|2025-01-09 12:45:00|7320.5|7317.7|7323.5|7320.7|7324.5|7321.1|7317.9|7315.1|478
1736427000000|2025-01-09 12:50:00|7322.5|7319.7|7329.2|7326.4|7331.4|7328.1|7322.5|7319.7|500
1736427300000|2025-01-09 12:55:00|7329.5|7326.7|7326.2|7322.4|7330.5|7327.7|7325.2|7322|337
1736427600000|2025-01-09 13:00:00|7325.8|7323|7322.5|7319.7|7328.2|7325.4|7315.2|7312.4|1264
1736427900000|2025-01-09 13:05:00|7322.8|7320|7322.2|7319.4|7323.2|7320|7316.8|7313.7|1150
1736428200000|2025-01-09 13:10:00|7323.5|7320.7|7322.5|7319.7|7326.2|7323|7317.8|7315|1496
1736428500000|2025-01-09 13:15:00|7322.2|7319.4|7320.2|7317.4|7323.5|7320.4|7315.2|7312.4|922
1736428800000|2025-01-09 13:20:00|7320.8|7317|7328.5|7325.7|7329.5|7326.4|7317.8|7315|1161
1736429100000|2025-01-09 13:25:00|7328.2|7325.4|7326.2|7323.4|7330.5|7327.7|7324.5|7321.7|665
1736429400000|2025-01-09 13:30:00|7326.5|7323.7|7317.2|7314.4|7326.5|7323.7|7316.8|7313.7|1398
1736429700000|2025-01-09 13:35:00|7317.5|7314.7|7308.8|7306|7317.5|7314.7|7307.8|7304.7|967
1736430000000|2025-01-09 13:40:00|7309.1|7305.3|7311.5|7308.7|7312.8|7309.7|7303.6|7300.3|1225
1736430300000|2025-01-09 13:45:00|7311.8|7309|7308.5|7305.7|7313.5|7310.3|7303.8|7300.7|655
1736430600000|2025-01-09 13:50:00|7308.8|7306|7316.1|7313.3|7317.1|7314.3|7304.5|7301.3|458
1736430900000|2025-01-09 13:55:00|7316.5|7312.7|7318.5|7315.7|7324.8|7321.7|7314.5|7311.3|1224
1736431200000|2025-01-09 14:00:00|7318.8|7316|7324.5|7321.7|7330.8|7327.7|7317.1|7314|3285
1736431500000|2025-01-09 14:05:00|7323.5|7320.7|7324.5|7321.7|7331.1|7328|7320.1|7317.3|1449
1736431800000|2025-01-09 14:10:00|7324.1|7321.3|7322.8|7320|7327.8|7324.7|7319.4|7316.6|2391
1736432100000|2025-01-09 14:15:00|7322.1|7319.3|7315.8|7313|7324.4|7321.6|7315.4|7312.6|3360
1736432400000|2025-01-09 14:20:00|7316.4|7312.6|7314.1|7311.3|7317.1|7314|7310.7|7307.4|965
1736432700000|2025-01-09 14:25:00|7313.7|7310.9|7325.1|7322.3|7326.8|7323.6|7313.1|7310|1385
1736433000000|2025-01-09 14:30:00|7325.4|7322.6|7339.4|7336.6|7343.1|7340|7322.4|7319.6|3492
1736433300000|2025-01-09 14:35:00|7339.1|7336.3|7335.4|7331.6|7341.8|7339|7329.8|7326.3|2377
1736433600000|2025-01-09 14:40:00|7335.1|7332.3|7333.7|7330.9|7339.4|7336.6|7329.7|7326.9|1391
1736433900000|2025-01-09 14:45:00|7333.4|7330.6|7329.4|7326.6|7336.4|7333.6|7323.2|7319.9|2165
1736434200000|2025-01-09 14:50:00|7330.1|7326.3|7328.1|7325.3|7330.1|7326.9|7322.7|7319.6|916
1736434500000|2025-01-09 14:55:00|7328.4|7325.6|7326.1|7322.3|7329.7|7326.9|7322|7318.6|1029
1736434800000|2025-01-09 15:00:00|7325.4|7322.6|7336|7332.2|7336|7333.2|7323.7|7320.9|1164
1736435100000|2025-01-09 15:05:00|7335.4|7332.6|7336.7|7332.9|7342|7338.9|7333.7|7330.6|831
1736435400000|2025-01-09 15:10:00|7337|7333.2|7336.7|7333.9|7338.2|7334.9|7333.7|7330.9|665
1736435700000|2025-01-09 15:15:00|7336.4|7333.6|7336.7|7333.9|7339|7335.9|7333.7|7330.9|498
1736436000000|2025-01-09 15:20:00|7337|7334.2|7349.4|7346.6|7352.4|7349.2|7336.3|7333.5|2777
1736436300000|2025-01-09 15:25:00|7349|7346.2|7351.7|7348.9|7352.7|7349.9|7346.7|7343.6|956
1736436600000|2025-01-09 15:30:00|7351.3|7348.5|7351.3|7348.5|7356.3|7352.9|7350.3|7347.2|1371
1736436900000|2025-01-09 15:35:00|7351.7|7348.9|7356|7353.2|7357.3|7354.2|7350.7|7347.9|690
1736437200000|2025-01-09 15:40:00|7356.3|7352.5|7367|7364.2|7368|7365.2|7353.3|7350.4|1323
1736437500000|2025-01-09 15:45:00|7367.3|7363.5|7370|7367.2|7374.3|7371.2|7365.7|7362.5|2019
1736437800000|2025-01-09 15:50:00|7370.3|7367.5|7357.6|7354.8|7370.3|7367.5|7357|7353.8|1625
1736438100000|2025-01-09 15:55:00|7358|7354.2|7359.3|7356.5|7364.6|7361.8|7357.6|7354.2|785
1736438400000|2025-01-09 16:00:00|7359|7356.2|7353.9|7351.1|7359.3|7356.5|7349.9|7346.8|1785
1736438700000|2025-01-09 16:05:00|7353.3|7350.5|7361.6|7358.8|7363.3|7360.5|7352.6|7349.1|1411
1736439000000|2025-01-09 16:10:00|7361.9|7359.1|7367.3|7364.5|7368.3|7365.5|7361.6|7358.8|613
1736439300000|2025-01-09 16:15:00|7366.9|7364.1|7370.3|7366.5|7370.3|7367.5|7362.9|7359.8|884
1736439600000|2025-01-09 16:20:00|7369.9|7367.1|7374.3|7371.5|7375.9|7372.5|7369.3|7366.1|1296
1736439900000|2025-01-09 16:25:00|7373.9|7371.1|7372.2|7368.4|7377.4|7374.1|7368.2|7365.4|1749
1736440200000|2025-01-09 16:30:00|7371.6|7368.8|7368.6|7364.8|7379.9|7376.5|7365.9|7363.1|2028
1736440500000|2025-01-09 16:35:00|7367.9|7365.1|7361.2|7358.4|7368.6|7365.8|7360.2|7357.4|2684
1736440800000|2025-01-09 16:40:00|7361.5|7358.7|7361.9|7359.1|7365.4|7362.1|7359.2|7356.4|859
1736441100000|2025-01-09 16:45:00|7362.2|7359.4|7358.5|7355.7|7367.2|7363.9|7356.9|7354.1|620
1736441400000|2025-01-09 16:50:00|7358.9|7356.1|7360.5|7357.7|7360.9|7357.7|7355.5|7352.4|565
1736441700000|2025-01-09 16:55:00|7360.2|7356.7|7369.2|7366.4|7369.9|7367.1|7359.5|7356.4|2049
1736442000000|2025-01-09 17:00:00|7369.5|7365.7|7368.5|7365.7|7371.9|7369.1|7366.7|7363.4|1178
1736442300000|2025-01-09 17:05:00|7369.2|7365.4|7370.5|7367.7|7371.2|7368|7363.8|7360.7|665
1736442600000|2025-01-09 17:10:00|7370.2|7367.4|7374.2|7371.4|7378.2|7375.4|7369.5|7366.4|952
1736442900000|2025-01-09 17:15:00|7375.2|7371.7|7373.5|7370.7|7375.5|7372.7|7371.5|7368.2|411
1736443200000|2025-01-09 17:20:00|7374.5|7371|7379.5|7376.7|7380.5|7377.7|7372.5|7369.4|917
1736443500000|2025-01-09 17:25:00|7380.1|7376.3|7379.1|7376.3|7380.1|7377|7374.5|7371.3|878
1736443800000|2025-01-09 17:30:00|7379.5|7376.7|7367.5|7364.7|7379.8|7376.7|7367.5|7364.7|808
1736444100000|2025-01-09 17:35:00|7367.8|7365|7356.8|7354|7368.1|7365|7356.5|7353.7|2227
1736444400000|2025-01-09 17:40:00|7357.1|7354.3|7351.1|7348.3|7359.8|7357|7351.1|7348.3|1017
1736444700000|2025-01-09 17:45:00|7351.8|7348|7359.1|7356.3|7360.1|7357|7350.1|7347.3|620
1736445000000|2025-01-09 17:50:00|7359.8|7356|7359.1|7356.3|7363.1|7360|7353.1|7350|712
1736445300000|2025-01-09 17:55:00|7359.4|7355.6|7367.4|7364.6|7370.1|7367|7354.1|7351.3|1436
1736445600000|2025-01-09 18:00:00|7367.1|7364.3|7365.4|7362.6|7369.1|7366.3|7362.8|7360|574
1736445900000|2025-01-09 18:05:00|7365.8|7363|7372.4|7369.6|7374.4|7371.6|7365.8|7363|762
1736446200000|2025-01-09 18:10:00|7372.1|7369.3|7368.1|7364.3|7372.4|7369.6|7367.4|7364.3|412
1736446500000|2025-01-09 18:15:00|7367.7|7364.9|7366.1|7363.3|7370.1|7367.3|7364.4|7361.3|2234
1736446800000|2025-01-09 18:20:00|7366.4|7362.6|7369.7|7366.9|7371.1|7367.9|7364.7|7361.9|1247
1736447100000|2025-01-09 18:25:00|7369.4|7366.6|7374.7|7370.9|7375.1|7372.3|7366.7|7363.6|1370
1736447400000|2025-01-09 18:30:00|7374.1|7371.3|7366.7|7363.9|7375.4|7372.3|7365.7|7362.6|846
1736447700000|2025-01-09 18:35:00|7365.7|7362.9|7365.4|7362.6|7371.7|7368.9|7362.7|7359.6|1154
1736448000000|2025-01-09 18:40:00|7365|7362.2|7365.7|7362.9|7366.7|7363.9|7361.4|7358.2|831
1736448300000|2025-01-09 18:45:00|7366.4|7363.6|7358.7|7355.9|7370.7|7367.6|7358.7|7355.6|595
1736448600000|2025-01-09 18:50:00|7359.4|7355.6|7355|7352.2|7360.7|7357.9|7350.4|7347.6|919
1736448900000|2025-01-09 18:55:00|7355.4|7352.6|7359.4|7355.6|7359.7|7356.6|7350.4|7346.9|1352
1736449200000|2025-01-09 19:00:00|7358.7|7355.9|7351|7348.2|7362.7|7358.9|7345.7|7342.5|1736
1736449500000|2025-01-09 19:05:00|7350|7347.2|7349.3|7346.5|7355|7352.2|7345|7341.5|824
1736449800000|2025-01-09 19:10:00|7349|7346.2|7352|7348.2|7354|7351.2|7344.7|7341.9|1961
1736450100000|2025-01-09 19:15:00|7351.7|7348.9|7354|7350.2|7355.7|7352.9|7350.3|7347.2|1266
1736450400000|2025-01-09 19:20:00|7353.3|7350.5|7354|7350.2|7357.6|7354.8|7350.3|7347.2|964
1736450700000|2025-01-09 19:25:00|7353.6|7350.8|7350|7347.2|7355|7351.5|7343|7340.2|10253
1736451000000|2025-01-09 19:30:00|7350.3|7347.5|7358|7355.2|7362|7358.8|7349.3|7345.8|2584
1736451300000|2025-01-09 19:35:00|7358.3|7355.5|7370.6|7366.8|7370.6|7367.5|7355.6|7352.5|1069
1736451600000|2025-01-09 19:40:00|7370.3|7367.5|7369.3|7366.5|7370.6|7367.8|7365.6|7362.5|493
1736451900000|2025-01-09 19:45:00|7369.6|7366.8|7369.9|7367.1|7373|7370.2|7368.6|7365.5|317
1736452200000|2025-01-09 19:50:00|7370.6|7367.8|7374.3|7371.5|7374.6|7371.5|7370.3|7367.5|163
1736452500000|2025-01-09 19:55:00|7374.6|7370.8|7379.6|7376.8|7379.9|7376.8|7372.6|7369.5|483
1736452800000|2025-01-09 20:00:00|7379.3|7376.5|7378.3|7375.5|7380.9|7378.1|7375.6|7372.5|2201
1736453100000|2025-01-09 20:05:00|7378.9|7375.1|7377.3|7374.5|7381.3|7378.5|7377.3|7373.8|578
1736453400000|2025-01-09 20:10:00|7377.6|7373.8|7380.6|7376.8|7380.9|7377.8|7376.6|7373.5|655
1736453700000|2025-01-09 20:15:00|7379.9|7377.1|7378.9|7375.1|7380.9|7377.6|7376.2|7372.9|475
1736454000000|2025-01-09 20:20:00|7379.2|7375.4|7373.2|7369.4|7379.2|7376.1|7372.6|7369.4|436
1736454300000|2025-01-09 20:25:00|7372.6|7369.8|7372.2|7369.4|7372.9|7369.8|7369.9|7366.8|124
1736454600000|2025-01-09 20:30:00|7372.6|7369.8|7373.5|7370.7|7375.6|7371.8|7371.9|7368.7|157
1736454900000|2025-01-09 20:35:00|7373.9|7371.1|7372.5|7369.7|7374.9|7372.1|7369.9|7366.7|285
1736455200000|2025-01-09 20:40:00|7371.9|7369.1|7374.5|7371.7|7376.2|7373.1|7371.9|7368.7|586
1736455500000|2025-01-09 20:45:00|7374.9|7372.1|7377.2|7374.4|7377.5|7374.4|7374.5|7371.4|118
1736455800000|2025-01-09 20:50:00|7376.2|7373.4|7376.5|7373.7|7377.5|7374.7|7375.8|7373|87
1736456100000|2025-01-09 20:55:00|7376.2|7373.4|7378.5|7375.7|7379.5|7376.4|7376.2|7373.4|318
1736456400000|2025-01-09 21:00:00|7378.8|7374.7|7371.5|7368.7|7378.8|7375.4|7371.2|7368.4|200
1736456700000|2025-01-09 21:05:00|7371.8|7369|7370.5|7366.7|7372.5|7369.2|7367.5|7364.4|127
1736457000000|2025-01-09 21:10:00|7369.8|7367|7370.8|7368|7371.5|7368.7|7368.5|7365.7|89
1736457300000|2025-01-09 21:15:00|7371.5|7367.7|7371.1|7368.3|7372.5|7369.3|7369.5|7366.2|246
1736457600000|2025-01-09 21:20:00|7371.5|7368.7|7374.5|7371.7|7375.5|7372|7371.1|7368.3|76
1736457900000|2025-01-09 21:25:00|7374.1|7371.3|7373.5|7370.7|7374.5|7371.7|7373.1|7370.3|87
1736458200000|2025-01-09 21:30:00|7373.8|7370|7377.5|7373.7|7377.5|7374.3|7373.1|7370|134
1736458500000|2025-01-09 21:35:00|7377.1|7374.3|7375.4|7372.6|7377.5|7374.3|7373.8|7370.7|152
1736458800000|2025-01-09 21:40:00|7375.1|7372.3|7379.4|7376.6|7382.1|7378.6|7374.8|7371.6|896
1736459100000|2025-01-09 21:45:00|7380.1|7377.3|7380.4|7377.6|7382.6|7379.6|7380.1|7377.3|262
1736459400000|2025-01-09 21:50:00|7380.1|7377.3|7383.4|7380.6|7383.4|7380.6|7379.8|7376.6|302
1736459700000|2025-01-09 21:55:00|7384.1|7380.3|7385.4|7381.6|7385.4|7382.6|7383.1|7380.3|159
1736463600000|2025-01-09 23:00:00|7378.3|7375.5|7377.3|7373.5|7379.3|7375.9|7373.3|7369.9|146
1736463900000|2025-01-09 23:05:00|7377.7|7374.5|7378|7375.2|7378|7375.2|7375.3|7372.2|30
1736464200000|2025-01-09 23:10:00|7378.6|7374.8|7378.6|7375.8|7379.6|7376.5|7378.3|7374.8|34
1736464500000|2025-01-09 23:15:00|7378.3|7375.5|7377.3|7374.5|7379|7375.5|7377.3|7374.5|30
1736464800000|2025-01-09 23:20:00|7376.3|7373.5|7375|7372.2|7376.3|7373.5|7375|7372.2|11
1736465100000|2025-01-09 23:25:00|7377.6|7374.8|7378.3|7374.5|7381|7377.5|7377.6|7374.5|160
1736465400000|2025-01-09 23:30:00|7377.9|7374.1|7378.6|7375.8|7379.6|7376.1|7375.9|7372.8|35
1736465700000|2025-01-09 23:35:00|7378.9|7375.1|7377.6|7374.8|7379.6|7376.1|7377.6|7374.8|16
1736466000000|2025-01-09 23:40:00|7377.9|7374.1|7377.6|7373.8|7378.6|7375.8|7376.6|7373.8|17
1736466300000|2025-01-09 23:45:00|7377.3|7374.5|7377.6|7374.8|7378.9|7375.8|7377.3|7374.5|25
1736466600000|2025-01-09 23:50:00|7377.9|7373.8|7377.6|7374.8|7378.6|7375.1|7377.2|7373.8|14
1736466900000|2025-01-09 23:55:00|7377.9|7374.1|7379.6|7376.8|7379.9|7377.1|7376.9|7373.8|32
1736467200000|2025-01-10 00:00:00|7379.9|7377.1|7379.9|7377.1|7381.9|7378.4|7379.9|7376.8|60
1736467500000|2025-01-10 00:05:00|7380.2|7377.4|7378.9|7376.1|7382.2|7379.1|7378.6|7375.8|79
1736467800000|2025-01-10 00:10:00|7378.6|7375.8|7375.5|7371.7|7378.9|7376.1|7375.2|7371.7|26
1736468100000|2025-01-10 00:15:00|7376.2|7372.4|7375.9|7373.1|7377.2|7373.7|7374.9|7371.4|16
1736468400000|2025-01-10 00:20:00|7376.9|7374.1|7375.2|7372.4|7377.2|7374.1|7375.2|7372.1|30
1736468700000|2025-01-10 00:25:00|7375.9|7373.1|7378.2|7374.4|7378.9|7376.1|7375.9|7373.1|43
1736469000000|2025-01-10 00:30:00|7377.9|7375.1|7378.2|7374.4|7379.2|7376.1|7377.9|7374.4|69
1736469300000|2025-01-10 00:35:00|7377.9|7375.1|7378.2|7375.4|7378.2|7375.4|7377.2|7374.4|6
1736469600000|2025-01-10 00:40:00|7378.5|7375.7|7379.2|7376.4|7379.2|7376.4|7378.5|7375.7|4
1736469900000|2025-01-10 00:45:00|7378.8|7376|7378.2|7375.4|7380.3|7377|7378.2|7375.4|29
1736470200000|2025-01-10 00:50:00|7378.5|7375.7|7378.2|7375.4|7379.3|7376|7377.5|7374.4|32
1736470500000|2025-01-10 00:55:00|7379.2|7375.7|7380.2|7377.4|7381.2|7378.4|7378.2|7375.4|95
1736470800000|2025-01-10 01:00:00|7380.1|7377.3|7380.1|7376.3|7391.1|7388|7378.1|7375|953
1736471100000|2025-01-10 01:05:00|7380.5|7377.7|7383.5|7380.7|7383.6|7380.7|7379.8|7376.3|166
1736471400000|2025-01-10 01:10:00|7384.1|7380.3|7380.5|7377.7|7385.8|7382.7|7378.5|7375|139
1736471700000|2025-01-10 01:15:00|7380.1|7377.3|7376.5|7373.7|7380.5|7377.7|7375.1|7372.3|67
1736472000000|2025-01-10 01:20:00|7377.5|7374.3|7379.1|7376.3|7380.4|7377.3|7376.8|7373.6|73
1736472300000|2025-01-10 01:25:00|7379.4|7376.6|7374.4|7371.6|7381.1|7378.3|7373.4|7370.3|110
1736472600000|2025-01-10 01:30:00|7375.1|7371.3|7367.4|7364.6|7376.8|7373.6|7367.1|7364.3|124
1736472900000|2025-01-10 01:35:00|7367.1|7364.3|7370.8|7368|7373.1|7370|7366.4|7363.3|210
1736473200000|2025-01-10 01:40:00|7371.1|7368.3|7365.1|7362.3|7372.1|7369|7361.4|7358.1|265
1736473500000|2025-01-10 01:45:00|7365.4|7361.6|7360.4|7357.6|7367.4|7364.6|7360.4|7357.3|100
1736473800000|2025-01-10 01:50:00|7361.4|7358.1|7364.1|7360.3|7364.7|7361.6|7360.4|7357.1|95
1736474100000|2025-01-10 01:55:00|7364.4|7360.6|7364.1|7361.3|7364.4|7361.3|7360.4|7357.3|87
1736474400000|2025-01-10 02:00:00|7364.4|7361.6|7362.4|7359.6|7364.7|7361.6|7357.4|7354.3|252
1736474700000|2025-01-10 02:05:00|7363.1|7359.3|7365.4|7362.6|7366.7|7363.6|7361.4|7358.3|229
1736475000000|2025-01-10 02:10:00|7365.7|7361.6|7364.4|7361.6|7366.7|7363.6|7363.4|7360.2|42
1736475300000|2025-01-10 02:15:00|7365|7361.2|7375.4|7371.6|7375.4|7372.2|7365|7361.2|187
1736475600000|2025-01-10 02:20:00|7374.7|7371.9|7368|7365.2|7375|7372.2|7367|7364.2|145
1736475900000|2025-01-10 02:25:00|7368.4|7365.6|7369.4|7366.6|7372|7369.2|7368|7365.2|45
1736476200000|2025-01-10 02:30:00|7370.4|7367.6|7372.3|7368.5|7372.3|7369.5|7369|7366.2|74
1736476500000|2025-01-10 02:35:00|7372|7369.2|7365|7361.2|7373.7|7370.5|7364.3|7361.2|99
1736476800000|2025-01-10 02:40:00|7364.3|7361.5|7363.3|7360.5|7365.3|7362.5|7361|7358.2|59
1736477100000|2025-01-10 02:45:00|7363|7360.2|7364.3|7361.5|7367.3|7364.5|7362|7359.2|114
1736477400000|2025-01-10 02:50:00|7364|7361.2|7365|7362.2|7367.3|7364.2|7364|7361.2|47
1736477700000|2025-01-10 02:55:00|7365.3|7361.5|7363.3|7360.5|7367.3|7364.2|7362|7359.2|114
1736478000000|2025-01-10 03:00:00|7363|7359.5|7366|7363.2|7367.3|7364.2|7362.3|7359.2|179
1736478300000|2025-01-10 03:05:00|7366.3|7362.5|7365|7362.2|7366.3|7363.2|7362.6|7359.5|59
1736478600000|2025-01-10 03:10:00|7365.3|7362.5|7365|7362.2|7367|7364.2|7364.3|7361.2|68
1736478900000|2025-01-10 03:15:00|7365.3|7362.5|7370.9|7368.1|7371.9|7369.1|7365|7362|114
1736479200000|2025-01-10 03:20:00|7371.6|7367.8|7368.6|7365.8|7371.9|7368.8|7368.3|7365.1|41
1736479500000|2025-01-10 03:25:00|7368.3|7365.5|7366.9|7363.1|7369.6|7366.8|7364.9|7361.8|40
1736479800000|2025-01-10 03:30:00|7366.6|7363.8|7367.6|7364.8|7369.3|7365.8|7365.9|7362.8|26
1736480100000|2025-01-10 03:35:00|7367.2|7364.4|7366.6|7363.8|7368.9|7365.8|7366.6|7363.4|12
1736480400000|2025-01-10 03:40:00|7365.9|7363.1|7367.9|7365.1|7368.9|7366.1|7365.9|7362.8|2
1736480700000|2025-01-10 03:45:00|7367.6|7364.8|7367.9|7364.1|7368.9|7366.1|7366.9|7364.1|28
1736481000000|2025-01-10 03:50:00|7367.6|7363.8|7365.6|7362.8|7368.9|7365.4|7365.6|7362.1|23
1736481300000|2025-01-10 03:55:00|7365.9|7362.1|7361.5|7358.7|7365.9|7362.1|7358.9|7356.1|397
1736481600000|2025-01-10 04:00:00|7361.9|7358.1|7361.5|7358.7|7363.9|7360.7|7360.5|7357.7|60
1736481900000|2025-01-10 04:05:00|7364.5|7361.7|7370.9|7367.1|7371.9|7368.7|7364.5|7361.4|208
1736482200000|2025-01-10 04:10:00|7369.5|7366.7|7369.5|7366.7|7370.9|7367.7|7368.2|7365.4|31
1736482500000|2025-01-10 04:15:00|7369.9|7367.1|7371.5|7368.7|7371.9|7369.1|7369.5|7366.7|48
1736482800000|2025-01-10 04:20:00|7372.2|7369.4|7371.5|7368.7|7372.5|7369.7|7369.9|7367.1|59
1736483100000|2025-01-10 04:25:00|7371.2|7368.4|7372.8|7370|7373.8|7370.4|7370.8|7367.7|47
1736483400000|2025-01-10 04:30:00|7373.5|7369.7|7369.8|7366|7373.8|7371|7368.8|7365.7|42
1736483700000|2025-01-10 04:35:00|7369.5|7366.7|7372.5|7369.7|7373.8|7370.4|7369.5|7366.7|23
1736484000000|2025-01-10 04:40:00|7372.8|7369|7374.8|7372|7374.8|7372|7372.5|7369|113
1736484300000|2025-01-10 04:45:00|7375.1|7372.3|7375.5|7372.7|7376.5|7373.3|7374.5|7371.2|47
1736484600000|2025-01-10 04:50:00|7375.1|7372.3|7379.1|7376.3|7379.8|7377|7375.1|7371.7|38
1736484900000|2025-01-10 04:55:00|7379.5|7376.7|7377.8|7375|7380.5|7377.7|7376.8|7374|74
1736485200000|2025-01-10 05:00:00|7378.5|7374.7|7381.8|7379|7382.5|7379.3|7377.8|7374.7|62
1736485500000|2025-01-10 05:05:00|7382.5|7378.7|7383.4|7380.6|7385.5|7382.7|7382.1|7378.7|129
1736485800000|2025-01-10 05:10:00|7383.1|7380.3|7383.8|7381|7383.8|7381|7381.8|7379|47
1736486100000|2025-01-10 05:15:00|7383.4|7380.6|7384.8|7382|7385.8|7383|7383.1|7380.1|110
1736486400000|2025-01-10 05:20:00|7385.1|7382.3|7384.4|7381.6|7386.1|7383.3|7382.8|7379.6|72
1736486700000|2025-01-10 05:25:00|7383.4|7380.6|7385.1|7382.3|7386.1|7383.3|7383.4|7380.6|30
1736487000000|2025-01-10 05:30:00|7385.4|7382.6|7384.4|7381.6|7386.4|7383.3|7383.1|7380.3|124
1736487300000|2025-01-10 05:35:00|7385.1|7382.3|7384.1|7381.3|7386.1|7383.3|7383.4|7380.1|64
1736487600000|2025-01-10 05:40:00|7384.4|7381.6|7385.4|7382.6|7387.1|7383.6|7383.1|7380.3|75
1736487900000|2025-01-10 05:45:00|7386.1|7382.3|7388.4|7385.6|7389.4|7386.3|7385.1|7381.6|78
1736488200000|2025-01-10 05:50:00|7388|7385.2|7390.7|7387.9|7392.4|7389.2|7387.4|7384.6|137
1736488500000|2025-01-10 05:55:00|7390.4|7387.6|7385.4|7382.6|7390.4|7387.6|7385.4|7382.6|69
1736488800000|2025-01-10 06:00:00|7384.7|7381.9|7385.4|7382.6|7387.4|7383.9|7383.4|7379.9|101
1736489100000|2025-01-10 06:05:00|7385.7|7382.9|7383.4|7380.6|7386.4|7383.1|7382.7|7379.9|53
1736489400000|2025-01-10 06:10:00|7383.7|7379.9|7381.7|7378.9|7385|7381.9|7381.3|7378.5|135
1736489700000|2025-01-10 06:15:00|7382.3|7378.5|7376.7|7373.9|7382.7|7379.5|7376.2|7372.5|113
1736490000000|2025-01-10 06:20:00|7377.7|7374.5|7381.7|7378.9|7382.7|7379.5|7377.3|7374.5|91
1736490300000|2025-01-10 06:25:00|7382|7378.2|7385.7|7382.9|7386.3|7382.9|7381.2|7377.9|120
1736490600000|2025-01-10 06:30:00|7385.3|7382.5|7391.3|7388.5|7391.8|7388.5|7384.3|7381.5|207
1736490900000|2025-01-10 06:35:00|7391.7|7388.9|7386.3|7383.5|7391.7|7388.9|7385.3|7382.5|159
1736491200000|2025-01-10 06:40:00|7386.6|7382.8|7390.3|7387.5|7391.6|7388.5|7385.3|7382.5|97
1736491500000|2025-01-10 06:45:00|7391|7387.2|7388.6|7384.8|7393.6|7390.5|7387.6|7384.3|192
1736491800000|2025-01-10 06:50:00|7388.3|7385.8|7387.3|7384.5|7388.6|7385.8|7384|7381.2|54
1736492100000|2025-01-10 06:55:00|7387.6|7383.5|7388.3|7385.5|7390.6|7387.5|7385.9|7383.1|79
1736492400000|2025-01-10 07:00:00|7388.6|7385.8|7393.9|7391.1|7394.9|7391.6|7387.6|7384.8|280
1736492700000|2025-01-10 07:05:00|7394.3|7391.5|7397.9|7395.1|7400.8|7397.5|7392.9|7389.8|470
1736493000000|2025-01-10 07:10:00|7397.6|7394.8|7404.2|7401.4|7404.2|7401.4|7397.6|7394.8|787
1736493300000|2025-01-10 07:15:00|7403.9|7400.4|7411.2|7407.4|7411.2|7408.4|7402.2|7399.1|303
1736493600000|2025-01-10 07:20:00|7410.6|7407.8|7411.9|7409.1|7414.2|7411.4|7409.2|7405.9|557
1736493900000|2025-01-10 07:25:00|7412.2|7408.4|7410.2|7407.4|7412.2|7409.4|7408.2|7405.1|245
1736494200000|2025-01-10 07:30:00|7410.9|7407.1|7411.2|7408.4|7413.9|7411.1|7408.2|7404.7|230
1736494500000|2025-01-10 07:35:00|7410.9|7408.1|7408.2|7405.4|7417.2|7414.1|7407.5|7404.7|353
1736494800000|2025-01-10 07:40:00|7407.9|7405.1|7412.2|7408.4|7412.2|7409.1|7405.9|7403.1|196
1736495100000|2025-01-10 07:45:00|7411.9|7409.1|7413.5|7410.7|7415.2|7412.4|7409.2|7406.1|236
1736495400000|2025-01-10 07:50:00|7413.9|7411.1|7412.8|7410|7414.5|7411.1|7408.7|7405.4|146
1736495700000|2025-01-10 07:55:00|7413.2|7409.4|7408.2|7404.4|7413.2|7409.4|7406.8|7404|301
1736496000000|2025-01-10 08:00:00|7407.5|7404.7|7412|7408.2|7412|7409|7399.5|7396.7|413
1736496300000|2025-01-10 08:05:00|7411.8|7408|7414.2|7411.4|7418.2|7415|7405.8|7402.7|768
1736496600000|2025-01-10 08:10:00|7413.8|7411|7415.2|7412.4|7416.2|7412.7|7407.2|7404.4|272
1736496900000|2025-01-10 08:15:00|7414.8|7412|7414.8|7412|7421.2|7418|7414.1|7410.4|513
1736497200000|2025-01-10 08:20:00|7415.8|7412.3|7420.1|7416.3|7421.8|7418.3|7411.8|7409|428
1736497500000|2025-01-10 08:25:00|7420.5|7417.3|7420.1|7417.3|7424.1|7420.7|7417.1|7414|664
1736497800000|2025-01-10 08:30:00|7420.8|7417|7426.8|7424|7427.8|7424.6|7416.8|7414|613
1736498100000|2025-01-10 08:35:00|7427.1|7424.3|7429.8|7427|7432.8|7429.6|7424.8|7422|854
1736498400000|2025-01-10 08:40:00|7430.8|7427.3|7427.8|7425|7431.8|7429|7424.8|7422|343
1736498700000|2025-01-10 08:45:00|7428.1|7425.3|7439.7|7435.9|7449.1|7445.9|7427.1|7424.3|3585
1736499000000|2025-01-10 08:50:00|7439.4|7436.6|7452.4|7448.6|7453.4|7450.3|7432.7|7429.3|1477
1736499300000|2025-01-10 08:55:00|7452.1|7449.3|7444.1|7441.3|7458.2|7454.9|7441.7|7438.9|2283
1736499600000|2025-01-10 09:00:00|7444.4|7441.6|7446.4|7443.6|7449.7|7446.6|7435.7|7432.6|857
1736499900000|2025-01-10 09:05:00|7446.7|7443.9|7456|7452.2|7457|7454.2|7446.7|7443.6|1052
1736500200000|2025-01-10 09:10:00|7455.7|7452.9|7457.7|7453.9|7458.7|7455.2|7451.7|7448.2|531
1736500500000|2025-01-10 09:15:00|7457|7454.2|7459|7456.2|7467|7464.2|7455|7451.6|807
1736500800000|2025-01-10 09:20:00|7460|7456.7|7472.7|7469.9|7475.7|7472.5|7457.4|7454.2|980
1736501100000|2025-01-10 09:25:00|7472|7469.2|7493.3|7490.5|7493.3|7490.5|7470|7466.9|2267
1736501400000|2025-01-10 09:30:00|7493.6|7490.8|7501.6|7498.8|7510.3|7507.2|7493|7489.8|3341
1736501700000|2025-01-10 09:35:00|7502|7499.2|7494.3|7490.5|7502.6|7499.5|7486|7482.9|1865
1736502000000|2025-01-10 09:40:00|7493.3|7489.5|7493.6|7490.8|7495.6|7492.8|7485|7481.8|1061
1736502300000|2025-01-10 09:45:00|7494|7491.2|7509.6|7505.8|7510.6|7507.5|7488|7485.2|1312
1736502600000|2025-01-10 09:50:00|7509.3|7506.8|7512.6|7508.8|7512.6|7509.5|7504.6|7501.5|1463
1736502900000|2025-01-10 09:55:00|7512.3|7509.5|7515.6|7512.8|7516.6|7513.8|7505.6|7502.8|1610
1736503200000|2025-01-10 10:00:00|7516.3|7513.5|7512.3|7509.5|7517.9|7514.1|7508.6|7505.5|1114
1736503500000|2025-01-10 10:05:00|7512.6|7509.8|7516.2|7512.4|7521.9|7519.1|7511.3|7508.4|821
1736503800000|2025-01-10 10:10:00|7515.6|7512.8|7513.2|7510.4|7525.6|7522.8|7512.6|7509.4|890
1736504100000|2025-01-10 10:15:00|7513.9|7510.1|7518.2|7515.4|7518.5|7515.4|7505.9|7502.4|820
1736504400000|2025-01-10 10:20:00|7517.5|7514.4|7511.2|7508.4|7522.2|7519.1|7502.9|7500.1|1925
1736504700000|2025-01-10 10:25:00|7512.6|7509.8|7522.5|7519.7|7523.5|7520.7|7510.9|7508.1|1515
1736505000000|2025-01-10 10:30:00|7522.9|7520.1|7514.5|7511.7|7524.9|7522.1|7512.2|7508.7|735
1736505300000|2025-01-10 10:35:00|7515.5|7512.7|7516.5|7513.7|7522.5|7519.7|7508.5|7505.7|694
1736505600000|2025-01-10 10:40:00|7516.2|7513.4|7524.5|7521.7|7526.5|7523.7|7512.2|7508.7|822
1736505900000|2025-01-10 10:45:00|7525.5|7522.7|7527.5|7524.7|7529.8|7526.7|7521.2|7518|973
1736506200000|2025-01-10 10:50:00|7527.8|7525|7529.8|7527|7531.5|7528.4|7526.5|7523.3|401
1736506500000|2025-01-10 10:55:00|7530.5|7526.7|7525.8|7523|7532.1|7529.3|7523.1|7520.3|614
1736506800000|2025-01-10 11:00:00|7526.5|7522.7|7528.1|7524.3|7529.5|7526.7|7522.8|7519.7|540
1736507100000|2025-01-10 11:05:00|7527.5|7524.7|7541.4|7538.6|7542.8|7539.6|7526.1|7523.3|1049
1736507400000|2025-01-10 11:10:00|7542.8|7539|7541.8|7539|7545.1|7542.3|7539.4|7536.6|938
1736507700000|2025-01-10 11:15:00|7541.4|7538.6|7562.8|7559|7563.8|7561|7539.4|7536.6|1227
1736508000000|2025-01-10 11:20:00|7562.4|7559.6|7567.7|7564.9|7568.1|7564.9|7552.1|7548.9|1833
1736508300000|2025-01-10 11:25:00|7568.1|7565.3|7557.7|7554.9|7568.1|7565.3|7555.1|7551.9|2460
1736508600000|2025-01-10 11:30:00|7558.1|7553.9|7560.4|7557.6|7566.4|7563.3|7555.1|7552.3|1006
1736508900000|2025-01-10 11:35:00|7561.4|7557.9|7558.4|7555.6|7564.5|7561.6|7554.7|7551.6|792
1736509200000|2025-01-10 11:40:00|7558.7|7554.9|7576|7573.2|7577|7573.5|7557|7553.4|1385
1736509500000|2025-01-10 11:45:00|7576.7|7573.9|7582|7579.2|7585.7|7582.9|7567.3|7564.5|2196
1736509800000|2025-01-10 11:50:00|7582.3|7578.5|7601.6|7598.8|7602.6|7599.8|7580.6|7577.2|2739
1736510100000|2025-01-10 11:55:00|7601.3|7598.5|7591|7588.2|7613.6|7610.8|7588.3|7585.5|2792
1736510400000|2025-01-10 12:00:00|7590.6|7587.8|7581|7578.2|7591.3|7588.2|7576|7572.8|1903
1736510700000|2025-01-10 12:05:00|7581.6|7577.8|7585|7581.2|7585|7581.5|7569|7566.2|2334
1736511000000|2025-01-10 12:10:00|7584.6|7581.8|7577.3|7574.5|7587.3|7584.2|7571|7568.2|1875
1736511300000|2025-01-10 12:15:00|7576.7|7573.9|7574|7571.2|7579.7|7576.5|7567|7563.8|1123
1736511600000|2025-01-10 12:20:00|7574.3|7571.5|7570.6|7567.8|7577|7573.5|7559|7556.2|2679
1736511900000|2025-01-10 12:25:00|7571|7568.2|7561.7|7558.9|7575.3|7572.2|7560.3|7557.5|2495
1736512200000|2025-01-10 12:30:00|7562.3|7558.5|7562|7559.2|7568.6|7565.5|7556.3|7553.5|2194
1736512500000|2025-01-10 12:35:00|7562.3|7559.5|7581.9|7579.1|7592.2|7588.8|7562|7558.8|3450
1736512800000|2025-01-10 12:40:00|7581.6|7578.8|7571.3|7568.5|7593.6|7590.4|7570.6|7567.5|1107
1736513100000|2025-01-10 12:45:00|7571.6|7568.8|7582.9|7580.1|7584.3|7580.8|7568.3|7565.5|1656
1736513400000|2025-01-10 12:50:00|7583.3|7580.5|7589.2|7585.4|7589.6|7586.4|7578.6|7575.8|1333
1736513700000|2025-01-10 12:55:00|7588.6|7585.8|7602.5|7599.7|7604.2|7601.4|7587.2|7584.1|2167
1736514000000|2025-01-10 13:00:00|7602.9|7599.1|7593.2|7590.4|7603.4|7600.6|7587.8|7584.7|5121
1736514300000|2025-01-10 13:05:00|7593.8|7590|7600.8|7597|7607.4|7604.1|7590.8|7588|1941
1736514600000|2025-01-10 13:10:00|7600.1|7597.3|7604.1|7601.3|7610.8|7607.7|7600.1|7597|1642
1736514900000|2025-01-10 13:15:00|7605.1|7602.3|7606.8|7604|7613.1|7609.3|7599.1|7596|2579
1736515200000|2025-01-10 13:20:00|7607.1|7603.3|7615|7612.2|7616|7613.2|7603.1|7600|4766
1736515500000|2025-01-10 13:25:00|7615.4|7611.6|7616.3|7608.5|7620|7617.2|7610.7|7607.5|1628
1736515800000|2025-01-10 13:30:00|7616.5|7608.7|7623|7620.2|7625|7621.9|7606|7602.2|3383
1736516100000|2025-01-10 13:35:00|7622.7|7619.9|7618|7615.2|7628.3|7625|7613|7609.8|4537
1736516400000|2025-01-10 13:40:00|7618.3|7615.5|7630.9|7628.1|7632.6|7629.1|7613.3|7610.1|4054
1736516700000|2025-01-10 13:45:00|7631.3|7628.5|7637.9|7635.1|7642.9|7640.1|7623|7620.2|5676
1736517000000|2025-01-10 13:50:00|7637.6|7634.8|7631.9|7629.1|7642.3|7639.5|7630.9|7628.1|2243
1736517300000|2025-01-10 13:55:00|7631.3|7628.1|7631.3|7627.5|7633.3|7630.1|7621.3|7618.1|3119
1736517600000|2025-01-10 14:00:00|7630.6|7627.8|7628.3|7625.5|7636.4|7633.1|7618.3|7615.5|4926
1736517900000|2025-01-10 14:05:00|7628.9|7626.1|7622.7|7619.9|7633.9|7631.1|7613|7609.8|4074
1736518200000|2025-01-10 14:10:00|7622.3|7619.5|7628.3|7625.5|7628.6|7625.5|7616.3|7613.5|3415
1736518500000|2025-01-10 14:15:00|7628.6|7625.8|7669.6|7665.8|7669.6|7666.4|7628.3|7625.5|4234
1736518800000|2025-01-10 14:20:00|7669.2|7666.4|7682.5|7679.7|7699.5|7696.7|7666.6|7663.8|8071
1736519100000|2025-01-10 14:25:00|7682.9|7679.1|7706.2|7703.4|7708.2|7705.4|7681.4|7678.1|3879
1736519400000|2025-01-10 14:30:00|7706.5|7702.7|7709.8|7707|7718.5|7715.7|7699.3|7696|6032
1736519700000|2025-01-10 14:35:00|7710.5|7706.7|7669.5|7666.7|7711.8|7708.3|7667.8|7664.4|3928
1736520000000|2025-01-10 14:40:00|7671.5|7667.7|7642.2|7639.4|7674.3|7671|7639.2|7636.4|5288
1736520300000|2025-01-10 14:45:00|7642.5|7639.7|7664.8|7662|7664.8|7662|7630.9|7628.1|4737
1736520600000|2025-01-10 14:50:00|7664.5|7661.7|7651.8|7649|7666.8|7663.7|7649.5|7646.7|3278
1736520900000|2025-01-10 14:55:00|7651.5|7648.7|7648.2|7644.4|7657.5|7654|7643.2|7639.4|3382
1736521200000|2025-01-10 15:00:00|7648.5|7644.7|7640.8|7637|7648.5|7644.7|7616.5|7613.4|5485
1736521500000|2025-01-10 15:05:00|7640.1|7637.3|7652.8|7650|7657.8|7654.6|7627.5|7624.2|3373
1736521800000|2025-01-10 15:10:00|7653.1|7650.3|7645.1|7642.3|7657.4|7654.1|7640.1|7637.3|2555
1736522100000|2025-01-10 15:15:00|7645.7|7642.9|7629.4|7626.6|7645.7|7642.9|7619.7|7616.9|3465
1736522400000|2025-01-10 15:20:00|7630.4|7627.6|7603.4|7600.6|7634.4|7631.6|7601.6|7598.3|4970
1736522700000|2025-01-10 15:25:00|7603.8|7601|7630.3|7627.5|7635.3|7631.9|7601.4|7598.6|4393
1736523000000|2025-01-10 15:30:00|7630.7|7627.9|7615.4|7612.6|7634.3|7630.9|7613.4|7610.6|2320
1736523300000|2025-01-10 15:35:00|7616|7613.2|7593|7590.2|7616.4|7613.2|7586|7583.2|4310
1736523600000|2025-01-10 15:40:00|7592.4|7589.6|7585.1|7582.3|7595.4|7592.6|7582.1|7579.3|4680
1736523900000|2025-01-10 15:45:00|7585.4|7581.6|7560.8|7558|7590.1|7587.3|7560.5|7557.7|8416
1736524200000|2025-01-10 15:50:00|7560.5|7557.7|7556.2|7553.4|7569.8|7567|7553.2|7549.9|5741
1736524500000|2025-01-10 15:55:00|7557.2|7554.1|7533.9|7531.1|7562.9|7560.1|7533.6|7530.8|4425
1736524800000|2025-01-10 16:00:00|7533.6|7530.8|7500.6|7497.8|7535.9|7532.8|7498.3|7495.1|6998
1736525100000|2025-01-10 16:05:00|7500.3|7497.5|7508.6|7505.8|7510.3|7507.5|7489.3|7485.5|4441
1736525400000|2025-01-10 16:10:00|7508.3|7505.5|7517.9|7515.1|7531.2|7528.4|7508.3|7505.1|4888
1736525700000|2025-01-10 16:15:00|7517.6|7514.8|7535.2|7532.4|7536.2|7533.1|7512.3|7509.5|4585
1736526000000|2025-01-10 16:20:00|7535.9|7532.1|7539.5|7536.7|7549.5|7546.7|7529.5|7526.4|2985
1736526300000|2025-01-10 16:25:00|7539.9|7537.1|7515.9|7513.1|7542.9|7539.6|7511.3|7508.5|4178
1736526600000|2025-01-10 16:30:00|7516.6|7512.8|7520.6|7517.8|7535.2|7532.1|7512.6|7509.4|3888
1736526900000|2025-01-10 16:35:00|7520.9|7518.1|7512.6|7509.8|7527.9|7525.1|7506.3|7503.1|2672
1736527200000|2025-01-10 16:40:00|7512.9|7510.1|7535.2|7531.4|7537.2|7534.1|7511.3|7508.1|2753
1736527500000|2025-01-10 16:45:00|7534.2|7531.1|7559.8|7557|7561.5|7558.7|7533.9|7531.1|4381
1736527800000|2025-01-10 16:50:00|7559.5|7556.7|7558.8|7556|7573.8|7571|7552.1|7549|3494
1736528100000|2025-01-10 16:55:00|7558.4|7555.6|7556.8|7554|7559.8|7556.3|7550.1|7547|1507
1736528400000|2025-01-10 17:00:00|7557.4|7553.6|7559.4|7556.6|7567.4|7564.3|7550.1|7547.3|3177
1736528700000|2025-01-10 17:05:00|7560.1|7556.3|7587.7|7584.9|7589.7|7586.9|7554.4|7551.6|2213
1736529000000|2025-01-10 17:10:00|7588|7585.2|7572.1|7569.3|7590.7|7587.9|7567.1|7563.6|2421
1736529300000|2025-01-10 17:15:00|7573.1|7570.3|7567.8|7564|7578.4|7575.6|7564.4|7561|1178
1736529600000|2025-01-10 17:20:00|7567.4|7564.6|7572.1|7569.3|7578.4|7575|7564.1|7561|1325
1736529900000|2025-01-10 17:25:00|7572.7|7569.9|7574.4|7571.6|7577.7|7574.6|7566.7|7563.6|1853
1736530200000|2025-01-10 17:30:00|7574.7|7570.9|7567|7564.2|7574.7|7570.9|7559.7|7556.4|2150
1736530500000|2025-01-10 17:35:00|7567.4|7564.6|7563.7|7560.9|7572.4|7569.2|7559.7|7556.9|1290
1736530800000|2025-01-10 17:40:00|7564.1|7560.3|7549.4|7546.6|7564.4|7561.3|7546.6|7543.3|2472
1736531100000|2025-01-10 17:45:00|7549.1|7546.3|7561.4|7558.6|7562.1|7558.6|7548.4|7545.3|1651
1736531400000|2025-01-10 17:50:00|7562|7558.2|7567|7564.2|7568|7565.2|7554.4|7551.6|2061
1736531700000|2025-01-10 17:55:00|7567.7|7563.9|7578|7574.2|7578.3|7575.2|7566|7563.2|1682
1736532000000|2025-01-10 18:00:00|7577.7|7573.9|7575.3|7572.5|7584|7581.2|7574.3|7571.5|1842
1736532300000|2025-01-10 18:05:00|7575.6|7572.8|7574.6|7570.8|7581|7577.5|7573|7569.8|788
1736532600000|2025-01-10 18:10:00|7575|7572.2|7574|7571.2|7581.6|7578.8|7572.3|7569.2|1617
1736532900000|2025-01-10 18:15:00|7574.6|7570.8|7561.3|7558.5|7579|7575.7|7556|7552.9|2421
1736533200000|2025-01-10 18:20:00|7561.7|7558.9|7568|7564.2|7570.6|7567.8|7557.7|7554.9|1026
1736533500000|2025-01-10 18:25:00|7566.6|7563.8|7564|7561.2|7571.6|7568.3|7561.3|7558.5|971
1736533800000|2025-01-10 18:30:00|7564.3|7560.5|7571.3|7568.5|7572.3|7569.5|7560|7556.2|975
1736534100000|2025-01-10 18:35:00|7571|7568.2|7573|7569.2|7573.3|7570.5|7567.3|7564.2|686
1736534400000|2025-01-10 18:40:00|7572.3|7569.5|7573.6|7570.8|7579.6|7576.8|7569.8|7566.5|1986
1736534700000|2025-01-10 18:45:00|7574.3|7570.5|7579.9|7577.1|7582.7|7579.8|7565.6|7562.8|2394
1736535000000|2025-01-10 18:50:00|7578.9|7576.1|7589.5|7586.7|7589.9|7586.7|7578.6|7575.5|1284
1736535300000|2025-01-10 18:55:00|7589.9|7586.1|7590.2|7587.4|7592.9|7589.7|7586.5|7583.7|1280
1736535600000|2025-01-10 19:00:00|7589.9|7587.1|7593.8|7591|7595.2|7592|7586.5|7583.7|1666
1736535900000|2025-01-10 19:05:00|7594.2|7591.4|7584.9|7582.1|7594.8|7591.4|7583.9|7580.7|1840
1736536200000|2025-01-10 19:10:00|7585.2|7582.4|7597.8|7595|7599.1|7596.3|7582.9|7580.1|3973
1736536500000|2025-01-10 19:15:00|7596.8|7594|7595.2|7592.4|7598.5|7595.7|7577.9|7574.7|6261
1736536800000|2025-01-10 19:20:00|7594.9|7592.1|7597.2|7594.4|7600.9|7598.1|7590.5|7587|3432
1736537100000|2025-01-10 19:25:00|7597.8|7594|7601.2|7598.4|7607.2|7604.4|7594.9|7591.8|17144
1736537400000|2025-01-10 19:30:00|7600.9|7598.1|7612.2|7609.4|7613.2|7610|7598.9|7596.1|2348
1736537700000|2025-01-10 19:35:00|7612.5|7608.4|7615.5|7612.7|7616.8|7614|7610.5|7607.7|1564
1736538000000|2025-01-10 19:40:00|7615.8|7613|7613.4|7610.6|7618.5|7615.3|7609.5|7606.7|3488
1736538300000|2025-01-10 19:45:00|7614.4|7611.6|7609.1|7606.3|7614.8|7611.6|7605.8|7603|836
1736538600000|2025-01-10 19:50:00|7608.8|7606|7600.8|7598|7608.8|7606|7599.1|7595.8|357
1736538900000|2025-01-10 19:55:00|7600.4|7597.6|7597.1|7594.3|7601.1|7598.3|7592.1|7589|510
1736539200000|2025-01-10 20:00:00|7597.4|7594.6|7597.4|7594.6|7598.9|7595.6|7592.7|7589.9|1027
1736539500000|2025-01-10 20:05:00|7597|7594.2|7601.4|7598.6|7606.4|7603.6|7596.4|7593.2|427
1736539800000|2025-01-10 20:10:00|7602.4|7599.6|7597.4|7594.6|7606.7|7603.9|7597|7594.2|1079
1736540100000|2025-01-10 20:15:00|7597.7|7594.9|7602.7|7599.9|7604.7|7601.9|7597.7|7594.2|276
1736540400000|2025-01-10 20:20:00|7603|7600.2|7600|7596.2|7603|7600.2|7597.4|7594.2|358
1736540700000|2025-01-10 20:25:00|7599.4|7596.6|7599.7|7596.9|7600.2|7596.9|7595.3|7592.2|380
1736541000000|2025-01-10 20:30:00|7599.3|7596.5|7594|7590.2|7599.3|7596.5|7593|7589.9|1432
1736541300000|2025-01-10 20:35:00|7593.7|7590.9|7599.4|7596.6|7601|7598.2|7593|7589.9|313
1736541600000|2025-01-10 20:40:00|7599|7596.2|7596.4|7593.6|7600.4|7597.2|7595.7|7592.6|211
1736541900000|2025-01-10 20:45:00|7597|7593.2|7599|7596.2|7600|7597.2|7592.9|7589.6|402
1736542200000|2025-01-10 20:50:00|7598.7|7595.9|7602|7599.2|7602.6|7599.5|7597.7|7594.5|439
1736542500000|2025-01-10 20:55:00|7602.3|7598.5|7605.9|7602.1|7609.3|7606.1|7601.3|7598.2|629
1736542800000|2025-01-10 21:00:00|7605.3|7602.5|7611.3|7607.5|7611.6|7608.5|7602.9|7600.1|399
1736543100000|2025-01-10 21:05:00|7610.3|7608.1|7608.3|7605.5|7610.9|7608.1|7608.3|7605.1|403
1736543400000|2025-01-10 21:10:00|7608.6|7605.8|7609.9|7607.1|7609.9|7607.1|7608.3|7605|1362
1736543700000|2025-01-10 21:15:00|7609.6|7606.8|7609.9|7607.1|7610.5|7607.4|7608.9|7605.4|259
1736544000000|2025-01-10 21:20:00|7610.9|7608.1|7608.9|7606.1|7610.9|7608.1|7608.6|7605.7|249
1736544300000|2025-01-10 21:25:00|7609.6|7606.8|7605.8|7603|7609.6|7606.8|7603.9|7600.7|200
1736544600000|2025-01-10 21:30:00|7606.5|7602.7|7602.8|7600|7606.5|7603|7600.8|7597.7|139
1736544900000|2025-01-10 21:35:00|7603.5|7600.7|7602.5|7599.7|7604.2|7600.7|7595.5|7592.4|268
1736545200000|2025-01-10 21:40:00|7602.1|7599.3|7598.5|7594.7|7603.8|7601|7597.5|7594.7|390
1736545500000|2025-01-10 21:45:00|7598.8|7595.7|7600.5|7596.7|7601|7597.7|7595.8|7592.7|125
1736545800000|2025-01-10 21:50:00|7599.8|7597|7594.8|7591|7602.8|7599.7|7594.2|7590.4|305
1736546100000|2025-01-10 21:55:00|7594.2|7591.4|7600.1|7597.3|7602.5|7599.3|7589.5|7586.3|262
1736722800000|2025-01-12 23:00:00|7604.7|7601.9|7679.4|7675.6|7682.7|7678.6|7603.1|7599.3|3739
1736723100000|2025-01-12 23:05:00|7678.8|7676|7694.9|7691.1|7695.9|7692.4|7670.4|7667.3|1864
1736723400000|2025-01-12 23:10:00|7694.5|7690.7|7687.2|7684.4|7707.8|7705|7686.8|7683.7|1721
1736723700000|2025-01-12 23:15:00|7688.5|7684.7|7705|7701.2|7707|7704.2|7686.6|7682.8|1852
1736724000000|2025-01-12 23:20:00|7704.6|7701.8|7721.1|7718.3|7731.4|7727.6|7702.6|7699.2|3542
1736724300000|2025-01-12 23:25:00|7720.1|7717.3|7708.1|7704.3|7725.5|7722.3|7703.9|7701.1|1407
1736724600000|2025-01-12 23:30:00|7708.5|7704.7|7739.6|7735.8|7742.6|7738.8|7704.5|7701.3|1272
1736724900000|2025-01-12 23:35:00|7740|7736.2|7732.9|7729.1|7757.1|7753.5|7723.7|7720.5|3786
1736725200000|2025-01-12 23:40:00|7732.3|7728.5|7754.4|7750.6|7763.4|7759.6|7730.2|7726.8|828
1736725500000|2025-01-12 23:45:00|7754.8|7751.6|7735.8|7733|7755.4|7752.2|7734.8|7731.6|1561
1736725800000|2025-01-12 23:50:00|7736.2|7732.4|7729.5|7726.7|7738.5|7735.7|7726.5|7723.7|473
1736726100000|2025-01-12 23:55:00|7729.9|7727.1|7731.1|7728.3|7735.5|7732|7726.2|7722.9|1489
1736726400000|2025-01-13 00:00:00|7730.8|7728|7726.1|7723.3|7733.1|7729.7|7723.1|7720|378
1736726700000|2025-01-13 00:05:00|7726.3|7722.5|7740.7|7737.9|7742.1|7738.9|7723.8|7720.3|425
1736727000000|2025-01-13 00:10:00|7740.4|7737.6|7749.5|7745.7|7751.9|7748.7|7739.1|7735.7|846
1736727300000|2025-01-13 00:15:00|7748.9|7746.1|7744.5|7741.7|7749.4|7746.1|7742.7|7739.4|865
1736727600000|2025-01-13 00:20:00|7744.9|7742.1|7743.5|7740.7|7746.5|7742.9|7739.5|7736.3|340
1736727900000|2025-01-13 00:25:00|7743.9|7741.1|7749.8|7746|7749.8|7746.7|7743.5|7740.7|258
1736728200000|2025-01-13 00:30:00|7749.5|7745.7|7756.9|7753.1|7758.3|7755.1|7746.7|7743.9|399
1736728500000|2025-01-13 00:35:00|7755.9|7752.5|7744.9|7742.1|7758.3|7755.5|7744.3|7741.1|296
1736728800000|2025-01-13 00:40:00|7745.3|7741.5|7744.9|7742.1|7745.3|7742.1|7739.9|7737.1|236
1736729100000|2025-01-13 00:45:00|7745.3|7741.5|7739.5|7735.7|7745.4|7741.6|7736.9|7733.5|178
1736729400000|2025-01-13 00:50:00|7738.9|7736.1|7751.5|7747.7|7751.5|7748.1|7738.5|7734.7|270
1736729700000|2025-01-13 00:55:00|7751.1|7748.3|7744.9|7742.1|7754.5|7751.7|7741.6|7738.1|425
1736730000000|2025-01-13 01:00:00|7744.3|7741.5|7737.9|7735.1|7758.3|7755.1|7732.9|7729.7|1166
1736730300000|2025-01-13 01:05:00|7738.3|7734.5|7732.5|7728.7|7739.9|7736.7|7726.5|7722.7|681
1736730600000|2025-01-13 01:10:00|7732.1|7729.3|7737.9|7734.1|7738.5|7735.7|7728.9|7725.7|289
1736730900000|2025-01-13 01:15:00|7736.9|7733.1|7734.1|7731.3|7740.5|7737.7|7727.8|7724.7|383
1736731200000|2025-01-13 01:20:00|7734.7|7730.9|7735.8|7732|7740.2|7737|7732.5|7729.7|245
1736731500000|2025-01-13 01:25:00|7735.4|7731.6|7736.8|7733|7739.4|7736.6|7732.2|7729.3|153
1736731800000|2025-01-13 01:30:00|7735.8|7732.6|7729.2|7725.4|7736.4|7733|7726.8|7723.4|286
1736732100000|2025-01-13 01:35:00|7730.2|7726.4|7727.8|7725|7731.2|7728|7723.2|7720|402
1736732400000|2025-01-13 01:40:00|7728.4|7725.6|7728.8|7726|7730.8|7727.4|7723.8|7720.6|186
1736732700000|2025-01-13 01:45:00|7729.4|7725.6|7727.8|7725|7730.8|7727|7721.2|7718.4|364
1736733000000|2025-01-13 01:50:00|7728.2|7724.4|7726.8|7724|7730.1|7727|7723.4|7720.6|155
1736733300000|2025-01-13 01:55:00|7726.4|7723.6|7730.8|7728|7732.8|7729|7722.4|7719|327
1736733600000|2025-01-13 02:00:00|7731.4|7727.6|7734.7|7731.9|7737.9|7734.6|7729.4|7725.9|253
1736733900000|2025-01-13 02:05:00|7735.1|7731.3|7734|7730.2|7735.1|7731.6|7727.4|7724.6|361
1736734200000|2025-01-13 02:10:00|7733.6|7730.8|7735.6|7731.8|7743.6|7740.4|7733|7729.8|587
1736734500000|2025-01-13 02:15:00|7735|7732.2|7730.7|7726.9|7736|7733.2|7726.3|7722.5|166
1736734800000|2025-01-13 02:20:00|7730.3|7727.5|7732.7|7729.9|7735.3|7732.5|7729.7|7726.5|84
1736735100000|2025-01-13 02:25:00|7733.3|7729.5|7730.3|7727.5|7733.7|7730.3|7729.3|7726.4|95
1736735400000|2025-01-13 02:30:00|7730.1|7727.3|7727.7|7724.9|7733.1|7729.9|7727.3|7724.5|205
1736735700000|2025-01-13 02:35:00|7728.1|7724.3|7719.7|7716.9|7728.1|7724.6|7715.8|7712.6|412
1736736000000|2025-01-13 02:40:00|7720.3|7717.5|7712.3|7709.5|7720.7|7717.9|7708.7|7705.9|516
1736736300000|2025-01-13 02:45:00|7713.3|7709.9|7710.6|7706.8|7714.7|7711.4|7709.6|7706.5|145
1736736600000|2025-01-13 02:50:00|7708|7705.2|7720.6|7717.8|7721.6|7718.5|7708|7705.2|294
1736736900000|2025-01-13 02:55:00|7721.3|7718.5|7717.6|7714.8|7721.6|7718.8|7716.6|7713.5|140
1736737200000|2025-01-13 03:00:00|7718.2|7714.4|7714.6|7711.8|7718.2|7714.9|7709.2|7706.3|296
1736737500000|2025-01-13 03:05:00|7715.2|7711.4|7708.6|7705.8|7715.2|7712.2|7707.2|7704.4|158
1736737800000|2025-01-13 03:10:00|7709.2|7705.4|7711.6|7708.8|7714.6|7710.8|7708.6|7705.4|133
1736738100000|2025-01-13 03:15:00|7712.2|7709.4|7707|7704.2|7714|7710.8|7706.7|7703.9|909
1736738400000|2025-01-13 03:20:00|7707.3|7704.5|7706.3|7702.5|7709.3|7706.2|7700.7|7697.5|266
1736738700000|2025-01-13 03:25:00|7706|7703.2|7703.6|7700.8|7708.3|7705.5|7703.6|7700.4|241
1736739000000|2025-01-13 03:30:00|7704.2|7700.4|7705.3|7702.5|7706.7|7703.5|7700.7|7697.4|314
1736739300000|2025-01-13 03:35:00|7706.3|7703.5|7710.5|7707.7|7712.5|7709.4|7705.6|7702.8|289
1736739600000|2025-01-13 03:40:00|7711.2|7707.4|7715.1|7712.3|7716.5|7713.4|7710.8|7707.4|173
1736739900000|2025-01-13 03:45:00|7715.5|7712.7|7714.5|7711.7|7719.5|7716.7|7713.1|7709.7|222
1736740200000|2025-01-13 03:50:00|7715.1|7711.3|7713.9|7711.1|7715.9|7712.7|7705.5|7702.3|241
1736740500000|2025-01-13 03:55:00|7713.5|7710.7|7711.9|7708.1|7717.1|7714.3|7709.5|7706.3|199
1736740800000|2025-01-13 04:00:00|7711.5|7708.7|7715.5|7712.7|7716.9|7714.1|7710.5|7707.1|95
1736741100000|2025-01-13 04:05:00|7716.5|7713.3|7715.5|7712.7|7717.5|7714.3|7713.5|7710.3|95
1736741400000|2025-01-13 04:10:00|7716.1|7713.3|7719.1|7716.3|7720.5|7717.3|7715.5|7711.7|477
1736741700000|2025-01-13 04:15:00|7718.7|7715.9|7717.3|7714.5|7720.7|7717.5|7712.7|7709.9|271
1736742000000|2025-01-13 04:20:00|7717.7|7714.9|7716.7|7712.9|7724.7|7721.5|7715.1|7711.9|192
1736742300000|2025-01-13 04:25:00|7716.1|7713.3|7708.1|7705.3|7716.7|7713.5|7705.4|7702.3|257
1736742600000|2025-01-13 04:30:00|7708.4|7705.6|7707.7|7704.9|7715.1|7711.9|7707.4|7704.2|216
1736742900000|2025-01-13 04:35:00|7708|7705.2|7714.3|7710.5|7717|7713.9|7707.7|7704.2|145
1736743200000|2025-01-13 04:40:00|7714.6|7711.5|7715.6|7712.8|7718|7714.8|7714.3|7711.5|97
1736743500000|2025-01-13 04:45:00|7716|7713.2|7724.2|7721.4|7724.6|7721.4|7716|7712.8|123
1736743800000|2025-01-13 04:50:00|7724|7721.2|7736.2|7732.4|7738.9|7736.1|7723.6|7720.4|868
1736744100000|2025-01-13 04:55:00|7735.9|7732.1|7732.5|7729.7|7741.1|7737.3|7731.5|7728|307
1736744400000|2025-01-13 05:00:00|7732.8|7729|7734.4|7730.6|7735.5|7732.3|7728.1|7725.3|222
1736744700000|2025-01-13 05:05:00|7733.8|7731|7729.1|7726.3|7736.4|7733.6|7725.4|7722.3|274
1736745000000|2025-01-13 05:10:00|7729.4|7726.6|7719|7716.2|7732.4|7728.6|7718.8|7715.2|258
1736745300000|2025-01-13 05:15:00|7719.3|7716.5|7722|7719.2|7725.7|7722.6|7719.3|7716.5|82
1736745600000|2025-01-13 05:20:00|7722.4|7718.6|7734|7731.2|7735|7732.2|7722|7718.6|340
1736745900000|2025-01-13 05:25:00|7734.3|7731.5|7733|7730.2|7737|7734.2|7731|7727.8|230
1736746200000|2025-01-13 05:30:00|7733.4|7729.6|7732.8|7730|7733.5|7730.6|7726|7723.2|244
1736746500000|2025-01-13 05:35:00|7732|7729.2|7728|7725.2|7733|7730.2|7725|7721.7|243
1736746800000|2025-01-13 05:40:00|7728.4|7724.6|7726|7723.2|7729.4|7726.6|7724|7720.8|112
1736747100000|2025-01-13 05:45:00|7726.4|7723.6|7727|7724.2|7729.4|7725.8|7724.4|7721.2|116
1736747400000|2025-01-13 05:50:00|7727.6|7723.8|7734|7731.2|7739.3|7736.2|7727|7723.8|199
1736747700000|2025-01-13 05:55:00|7734.3|7731.5|7736.9|7734.1|7738.3|7734.8|7732|7729.2|212
1736748000000|2025-01-13 06:00:00|7737.3|7734.5|7732.3|7729.5|7740.6|7737.5|7730.7|7727.5|738
1736748300000|2025-01-13 06:05:00|7733.3|7730.1|7728.7|7725.9|7734.3|7730.9|7724.3|7721.5|276
1736748600000|2025-01-13 06:10:00|7729.1|7726.3|7729.7|7726.9|7732.1|7728.9|7726.7|7723.4|346
1736748900000|2025-01-13 06:15:00|7730.1|7726.3|7736.7|7733.9|7739.7|7736.9|7727.3|7724.5|218
1736749200000|2025-01-13 06:20:00|7737.3|7733.5|7741.9|7738.1|7745.3|7742.1|7736.7|7733.5|296
1736749500000|2025-01-13 06:25:00|7741.3|7738.5|7736.5|7732.7|7742.3|7739.1|7735.5|7732.7|272
1736749800000|2025-01-13 06:30:00|7735.9|7733.1|7742.5|7738.7|7742.9|7739.7|7733.5|7730.7|155
1736750100000|2025-01-13 06:35:00|7741.9|7739.1|7735.9|7732.1|7742.5|7739.7|7733.5|7730.1|92
1736750400000|2025-01-13 06:40:00|7735.2|7732.4|7739.5|7736.7|7740.5|7737.1|7734.9|7731.7|176
1736750700000|2025-01-13 06:45:00|7739.8|7736|7733.8|7731|7741.3|7738|7733.8|7730.7|263
1736751000000|2025-01-13 06:50:00|7734.5|7730.7|7740.4|7736.6|7740.8|7738|7731.8|7728.7|144
1736751300000|2025-01-13 06:55:00|7740.1|7737.3|7734.2|7730.4|7741.4|7738.6|7730.2|7727|257
1736751600000|2025-01-13 07:00:00|7733.8|7731|7715|7711.2|7734.6|7731.4|7714|7710.8|557
1736751900000|2025-01-13 07:05:00|7714.6|7711.8|7722.6|7719.8|7724.6|7721.3|7710.1|7707.2|480
1736752200000|2025-01-13 07:10:00|7722.9|7719.1|7711.3|7708.5|7726.6|7723.8|7711.2|7707.9|494
1736752500000|2025-01-13 07:15:00|7711.7|7707.9|7712.3|7709.5|7714.7|7711.5|7708.3|7705.5|218
1736752800000|2025-01-13 07:20:00|7712.7|7708.9|7707.7|7704.9|7713.7|7710.5|7706.1|7703.3|295
1736753100000|2025-01-13 07:25:00|7707.1|7704.3|7716.7|7712.9|7720.7|7717.5|7706.7|7703.9|353
1736753400000|2025-01-13 07:30:00|7715.3|7712.5|7704.7|7701.9|7716.7|7713.9|7699|7696.2|599
1736753700000|2025-01-13 07:35:00|7706|7703.2|7702.3|7699.5|7712.9|7710.1|7700.3|7697.1|569
1736754000000|2025-01-13 07:40:00|7702.6|7699.8|7699.3|7696.5|7705.9|7702.7|7699.3|7696.1|212
1736754300000|2025-01-13 07:45:00|7699.6|7696.8|7697.6|7694.8|7701.6|7698.8|7690.9|7687.8|431
1736754600000|2025-01-13 07:50:00|7698.2|7694.4|7699.2|7696.4|7711.8|7709|7697.6|7694.4|758
1736754900000|2025-01-13 07:55:00|7698.8|7696|7703.5|7699.7|7704.1|7701.3|7697.5|7694|355
1736755200000|2025-01-13 08:00:00|7702.5|7699.3|7701.6|7697.8|7705.4|7702.4|7696.2|7692.9|786
1736755500000|2025-01-13 08:05:00|7701|7698.2|7711.4|7708.6|7716.5|7713.2|7699.8|7696.4|506
1736755800000|2025-01-13 08:10:00|7711.8|7708|7711.8|7709|7716.4|7713|7702.8|7700|523
1736756100000|2025-01-13 08:15:00|7712.4|7708.6|7714.4|7711.6|7721.6|7718.3|7711.4|7707.6|680
1736756400000|2025-01-13 08:20:00|7715|7712.2|7710|7706.2|7715.4|7712.2|7705|7702.2|454
1736756700000|2025-01-13 08:25:00|7709.4|7707.2|7735.8|7733|7736.8|7733.4|7708.3|7705|1227
1736757000000|2025-01-13 08:30:00|7735.2|7732.4|7764.9|7762.1|7767.9|7765.1|7725.2|7722|1719
1736757300000|2025-01-13 08:35:00|7765.3|7762.5|7755.3|7752.5|7773.9|7770.7|7748.3|7745.1|2571
1736757600000|2025-01-13 08:40:00|7755.9|7752.1|7767.1|7764.3|7775.1|7771.9|7755.1|7752.1|1646
1736757900000|2025-01-13 08:45:00|7767.5|7763.7|7750.5|7747.7|7770.1|7766.7|7745.7|7742.9|1498
1736758200000|2025-01-13 08:50:00|7750.9|7748.1|7760.1|7756.3|7772.7|7769.3|7750.5|7747.7|960
1736758500000|2025-01-13 08:55:00|7759.5|7756.7|7762.7|7759.9|7765.1|7761.7|7752.5|7748.7|866
1736758800000|2025-01-13 09:00:00|7764.5|7761.7|7744.8|7741|7769.3|7765.9|7741.8|7738.7|1179
1736759100000|2025-01-13 09:05:00|7744.2|7741.4|7744.5|7741.7|7751.8|7748|7738.6|7735.3|658
1736759400000|2025-01-13 09:10:00|7745.1|7742.3|7723.4|7720.6|7746.5|7743|7721.4|7718.6|1140
1736759700000|2025-01-13 09:15:00|7724.4|7721.6|7717.4|7714.6|7725.4|7721.9|7711.4|7708.6|1000
1736760000000|2025-01-13 09:20:00|7717|7713.6|7709.5|7706.7|7723.1|7720.3|7708.5|7705.3|1132
1736760300000|2025-01-13 09:25:00|7710.1|7706.3|7701.9|7699.1|7712.5|7709.3|7699.3|7696.1|1442
1736760600000|2025-01-13 09:30:00|7702.5|7698.7|7685.6|7681.8|7708.5|7705.2|7681.6|7678.8|1114
1736760900000|2025-01-13 09:35:00|7685|7682.2|7691|7687.2|7694.2|7691.3|7682.6|7679.8|1442
1736761200000|2025-01-13 09:40:00|7690.8|7688.2|7697.6|7693.8|7698.8|7695|7681.4|7678.2|970
1736761500000|2025-01-13 09:45:00|7697.2|7694.4|7685|7682.2|7702.7|7699.8|7678.4|7675.2|912
1736761800000|2025-01-13 09:50:00|7685.4|7682.6|7672.1|7669.3|7694.4|7691.2|7670.5|7667.3|1091
1736762100000|2025-01-13 09:55:00|7672.4|7669.6|7671.7|7668.9|7681.3|7678.5|7668.4|7665.6|734
1736762400000|2025-01-13 10:00:00|7672.1|7669.3|7690.9|7688.1|7698.3|7695.1|7664.8|7661.5|1292
1736762700000|2025-01-13 10:05:00|7691.3|7688.5|7720.4|7717.6|7725.4|7722.2|7690.8|7687.5|1194
1736763000000|2025-01-13 10:10:00|7720.6|7717.8|7705.2|7701.4|7721.4|7718.6|7700.5|7697.4|542
1736763300000|2025-01-13 10:15:00|7705.5|7701.7|7699.5|7696.7|7708.8|7705.4|7691.1|7687.7|621
1736763600000|2025-01-13 10:20:00|7699.1|7696.3|7704.7|7701.9|7713.4|7710.2|7699.1|7696.3|622
1736763900000|2025-01-13 10:25:00|7704.4|7701.6|7710.7|7707.9|7712.7|7709.6|7704.4|7701.2|256
1736764200000|2025-01-13 10:30:00|7712.4|7708.6|7733.8|7731|7734.4|7731.4|7711.4|7708.2|1239
1736764500000|2025-01-13 10:35:00|7734.4|7730.6|7714.6|7711.8|7735.8|7732.4|7713.6|7710.1|689
1736764800000|2025-01-13 10:40:00|7714.2|7711.4|7711.9|7708.1|7714.9|7711.4|7693.1|7689.8|1097
1736765100000|2025-01-13 10:45:00|7711.3|7708.5|7718.8|7716|7722.8|7720|7708.5|7705.1|500
1736765400000|2025-01-13 10:50:00|7719.2|7715.4|7708.9|7706.1|7720.2|7717|7700.9|7697.6|609
1736765700000|2025-01-13 10:55:00|7709.5|7705.7|7722.1|7719.3|7724.1|7720.7|7704.5|7701.7|1080
1736766000000|2025-01-13 11:00:00|7723.1|7719.9|7729.7|7726.9|7732.1|7728.9|7721.1|7718.3|1115
1736766300000|2025-01-13 11:05:00|7730.1|7727.3|7729.7|7726.9|7736|7733.2|7723.7|7720.9|386
1736766600000|2025-01-13 11:10:00|7729.3|7726.5|7734.1|7731.3|7735.3|7731.9|7725.6|7721.9|301
1736766900000|2025-01-13 11:15:00|7734.7|7730.9|7752.2|7749.4|7757.2|7754.4|7733.3|7730.5|1371
1736767200000|2025-01-13 11:20:00|7752.8|7749|7737.9|7734.1|7755.8|7752.6|7734.3|7731.5|603
1736767500000|2025-01-13 11:25:00|7736.9|7733.7|7736.5|7733.7|7743.1|7739.9|7732.9|7730.1|587
1736767800000|2025-01-13 11:30:00|7737.1|7733.3|7727.1|7723.3|7737.5|7734.3|7725.1|7722.3|449
1736768100000|2025-01-13 11:35:00|7726.9|7724.3|7727.1|7724.3|7731.5|7728.3|7721.5|7718.7|302
1736768400000|2025-01-13 11:40:00|7726.5|7723.7|7724.1|7721.3|7730.1|7726.9|7719.3|7716.5|480
1736768700000|2025-01-13 11:45:00|7724.5|7720.7|7731.1|7728.3|7739.7|7736.9|7716.5|7713.7|703
1736769000000|2025-01-13 11:50:00|7731.7|7728.9|7734.3|7731.5|7736.7|7732.9|7719.5|7716.1|798
1736769300000|2025-01-13 11:55:00|7733.7|7730.9|7730.7|7727.9|7739.1|7736.3|7727.2|7723.9|449
1736769600000|2025-01-13 12:00:00|7730.3|7727.5|7727.3|7724.5|7733.3|7730.5|7719.4|7715.9|469
1736769900000|2025-01-13 12:05:00|7727.7|7723.9|7735.9|7732.1|7742.1|7738.7|7727.3|7723.9|1230
1736770200000|2025-01-13 12:10:00|7735.5|7732.7|7725.9|7723.1|7736.9|7733.5|7724.9|7722.1|793
1736770500000|2025-01-13 12:15:00|7725.5|7722.7|7710.9|7708.1|7726.9|7724.1|7710.9|7707.7|1292
1736770800000|2025-01-13 12:20:00|7711.2|7707.4|7718.2|7715.4|7719.2|7716.4|7700.8|7697.4|1517
1736771100000|2025-01-13 12:25:00|7718.9|7716.1|7729.2|7726.4|7730.3|7727.4|7718.2|7715|644
1736771400000|2025-01-13 12:30:00|7730.2|7726.8|7740.9|7738.1|7744.3|7741.1|7726.4|7723.6|1194
1736771700000|2025-01-13 12:35:00|7741.3|7738.5|7741.3|7738.5|7750.7|7747.9|7731.3|7728.1|1739
1736772000000|2025-01-13 12:40:00|7741.7|7737.9|7735.9|7733.1|7742.7|7739.5|7732.7|7729.9|1119
1736772300000|2025-01-13 12:45:00|7736.3|7733.5|7739.5|7736.7|7741.3|7738.5|7729.7|7726.5|711
1736772600000|2025-01-13 12:50:00|7739.8|7737|7743.1|7740.3|7748.7|7745.6|7734.5|7731.7|802
1736772900000|2025-01-13 12:55:00|7743.7|7739.9|7730.7|7727.9|7744.7|7741.4|7724.9|7721.7|1355
1736773200000|2025-01-13 13:00:00|7731.1|7728.3|7706.9|7704.1|7732.7|7728.9|7704.9|7701.7|2976
1736773500000|2025-01-13 13:05:00|7707.3|7704.5|7715.7|7712.9|7719.7|7716.9|7702.1|7699.3|2304
1736773800000|2025-01-13 13:10:00|7716.1|7712.3|7704.3|7701.5|7719.7|7715.9|7702.3|7699.1|1284
1736774100000|2025-01-13 13:15:00|7704.7|7701.9|7690.6|7687.8|7717.1|7714.3|7685.6|7682.8|2600
1736774400000|2025-01-13 13:20:00|7689.6|7686.8|7695.8|7693|7705.5|7702.3|7686|7682.2|2654
1736774700000|2025-01-13 13:25:00|7696.1|7693.3|7693.8|7690|7705.1|7702|7691.8|7688.9|774
1736775000000|2025-01-13 13:30:00|7693.4|7690.6|7702.6|7699.8|7707.7|7704.5|7689.8|7687|1171
1736775300000|2025-01-13 13:35:00|7703.3|7700.5|7715.7|7712.9|7716.9|7714.1|7693|7689.8|1029
1736775600000|2025-01-13 13:40:00|7716.1|7712.3|7710.5|7706.7|7717.1|7714.3|7707.9|7705.1|1167
1736775900000|2025-01-13 13:45:00|7709.5|7707.7|7716.7|7713.9|7717.1|7713.9|7706.5|7703.7|1306
1736776200000|2025-01-13 13:50:00|7716.9|7714.1|7708.7|7704.9|7719.9|7716.9|7705.7|7702.9|2024
1736776500000|2025-01-13 13:55:00|7708.1|7705.3|7700.8|7697|7708.1|7705.3|7691.2|7688|3170
1736776800000|2025-01-13 14:00:00|7700.2|7697.4|7684.3|7681.5|7701.8|7699|7680.8|7677.5|4012
1736777100000|2025-01-13 14:05:00|7684.1|7681.3|7659.2|7656.4|7685.3|7682.5|7657.6|7654.4|5511
1736777400000|2025-01-13 14:10:00|7659.6|7656.8|7663.4|7660.6|7674.6|7671.8|7654.8|7651.6|3085
1736777700000|2025-01-13 14:15:00|7663.8|7659.6|7664.4|7661.6|7666.4|7663.6|7654.9|7651.7|1923
1736778000000|2025-01-13 14:20:00|7664.7|7661.9|7668.7|7665.9|7682.2|7679.2|7664.4|7661.6|2320
1736778300000|2025-01-13 14:25:00|7668.3|7665.5|7685.3|7682.5|7686.7|7683.5|7657.7|7654.5|1976
1736778600000|2025-01-13 14:30:00|7685.7|7682.9|7693.3|7690.5|7698.9|7695.6|7677.5|7674.7|2350
1736778900000|2025-01-13 14:35:00|7693.1|7690.3|7685.5|7681.7|7697.9|7694.5|7682.5|7678.7|2706
1736779200000|2025-01-13 14:40:00|7684.9|7682.1|7672.9|7670.1|7690.1|7687.3|7671.9|7668.7|3580
1736779500000|2025-01-13 14:45:00|7672.5|7669.7|7692.7|7689.9|7695.1|7691.9|7670.9|7668.1|3486
1736779800000|2025-01-13 14:50:00|7693.5|7690.7|7697.9|7695.1|7706|7703.2|7691.3|7688.5|2535
1736780100000|2025-01-13 14:55:00|7697.7|7694.9|7690.9|7688.1|7701.3|7698.1|7689.3|7686.1|1273
1736780400000|2025-01-13 15:00:00|7690.5|7687.7|7684.5|7681.7|7706.8|7703.7|7683.5|7680.7|2472
1736780700000|2025-01-13 15:05:00|7685.1|7681.3|7688.7|7685.9|7696.1|7692.9|7672|7668.8|1930
1736781000000|2025-01-13 15:10:00|7688.9|7686.1|7683.1|7679.3|7697.9|7695.1|7682.1|7678.9|1874
1736781300000|2025-01-13 15:15:00|7682.7|7679.9|7687.5|7683.7|7693.5|7690.3|7668.5|7665.7|1721
1736781600000|2025-01-13 15:20:00|7687.7|7683.9|7697.1|7694.3|7699.7|7696.5|7687.7|7683.9|1902
1736781900000|2025-01-13 15:25:00|7698.5|7694.7|7711.5|7708.7|7720.4|7717.2|7697.7|7694.3|3091
1736782200000|2025-01-13 15:30:00|7711.9|7708.1|7723|7720.2|7726.1|7723|7711.4|7708.1|2485
1736782500000|2025-01-13 15:35:00|7722.6|7719.8|7726.4|7723.6|7733.4|7730.1|7717.3|7714.2|3013
1736782800000|2025-01-13 15:40:00|7726.2|7723.4|7727.4|7724.6|7731.1|7727.8|7720.6|7717.8|2250
1736783100000|2025-01-13 15:45:00|7728.4|7725.6|7740.5|7736.7|7741.3|7738.5|7715.4|7712.2|4484
1736783400000|2025-01-13 15:50:00|7740.1|7737.3|7736.4|7732.6|7746.4|7743.1|7733.4|7730.6|7694
1736783700000|2025-01-13 15:55:00|7735.8|7733|7744|7740.2|7746.6|7743.8|7735.4|7732|2350
1736784000000|2025-01-13 16:00:00|7743.6|7740.8|7769.9|7766.1|7778.9|7775.6|7743.6|7740.4|7749
1736784300000|2025-01-13 16:05:00|7769.6|7766.8|7777.9|7774.1|7785.3|7782|7762.9|7759.6|5824
1736784600000|2025-01-13 16:10:00|7777.5|7774.7|7777.2|7774.4|7783|7779.6|7773|7769.6|3647
1736784900000|2025-01-13 16:15:00|7778.2|7775.4|7768.3|7765.5|7790.6|7787.8|7763|7760.2|4737
1736785200000|2025-01-13 16:20:00|7768.6|7765.8|7767.9|7764.1|7773.6|7770.2|7751.4|7748.1|3824
1736785500000|2025-01-13 16:25:00|7767.5|7764.7|7761.3|7757.5|7776.3|7773.5|7760.9|7757.5|4655
1736785800000|2025-01-13 16:30:00|7760.9|7758.1|7775.6|7772.8|7776.6|7773.8|7747.1|7744.2|5207
1736786100000|2025-01-13 16:35:00|7776.2|7772.4|7769.8|7767|7779.3|7776|7768.2|7765.4|1856
1736786400000|2025-01-13 16:40:00|7770.8|7768|7765.6|7762.8|7784.7|7781.9|7764.2|7760.8|4462
1736786700000|2025-01-13 16:45:00|7765.4|7762.6|7766.6|7762.8|7777.4|7774.1|7760.4|7757|3359
1736787000000|2025-01-13 16:50:00|7766.2|7763.4|7780.8|7778|7784.5|7781.4|7766.2|7763.4|3794
1736787300000|2025-01-13 16:55:00|7780.6|7777.8|7779.4|7776.6|7785.5|7782.3|7777.6|7774.4|2703
1736787600000|2025-01-13 17:00:00|7779.8|7777|7790.1|7787.3|7795.8|7792.3|7776.8|7774|4435
1736787900000|2025-01-13 17:05:00|7790.5|7787.7|7787.1|7784.3|7791.1|7788.3|7776|7772.6|2768
1736788200000|2025-01-13 17:10:00|7786.7|7783.9|7785.1|7781.3|7791.3|7787.9|7779.6|7776.8|1702
1736788500000|2025-01-13 17:15:00|7784.1|7780.9|7777.2|7774.4|7789.1|7785.6|7775.6|7772.4|2342
1736788800000|2025-01-13 17:20:00|7777.8|7774|7762.6|7758.8|7779|7775.8|7762|7758.8|3002
1736789100000|2025-01-13 17:25:00|7761.6|7758.4|7757|7754.2|7762.6|7759.4|7748.7|7745.9|2578
1736789400000|2025-01-13 17:30:00|7757.3|7753.5|7753.4|7750.6|7760.8|7757.6|7749.2|7746.4|2081
1736789700000|2025-01-13 17:35:00|7753.6|7750.8|7764.6|7761.8|7774.9|7771.6|7751.4|7748.6|2336
1736790000000|2025-01-13 17:40:00|7764.2|7761.4|7748.4|7745.6|7767.2|7764.4|7747.8|7744.6|1682
1736790300000|2025-01-13 17:45:00|7749.4|7746.2|7761.7|7758.9|7765|7762.2|7747.8|7745|1588
1736790600000|2025-01-13 17:50:00|7762|7759.2|7775.9|7772.1|7780.5|7777.3|7762|7759.2|2268
1736790900000|2025-01-13 17:55:00|7775.5|7771.7|7782.7|7779.9|7783.7|7780.9|7769.8|7766.4|1505
1736791200000|2025-01-13 18:00:00|7782.4|7779.6|7777.3|7774.5|7787.9|7784.7|7771.8|7768.6|2246
1736791500000|2025-01-13 18:05:00|7777.6|7773.8|7790.5|7787.7|7795.1|7792.3|7775|7771.8|4190
1736791800000|2025-01-13 18:10:00|7790.1|7787.3|7784.1|7781.3|7795.7|7791.9|7782.1|7779.3|4768
1736792100000|2025-01-13 18:15:00|7784.4|7781.6|7785.4|7782.6|7788.8|7786|7779.4|7776.2|3840
1736792400000|2025-01-13 18:20:00|7786.2|7783.4|7793.2|7790.4|7799.5|7796.2|7786.2|7783.4|2567
1736792700000|2025-01-13 18:25:00|7793.4|7790.6|7786.7|7783.9|7802|7798.8|7783.5|7780.7|2912
1736793000000|2025-01-13 18:30:00|7787.3|7783.5|7784.5|7781.7|7790.1|7787.1|7783.3|7780.5|2296
1736793300000|2025-01-13 18:35:00|7785.5|7782.2|7776.3|7773.5|7788.5|7785.7|7775.3|7772.1|3445
1736793600000|2025-01-13 18:40:00|7776|7773.2|7768.4|7765.6|7776.7|7773.5|7766.8|7763.6|1680
1736793900000|2025-01-13 18:45:00|7769.4|7766|7772.4|7769.6|7774.7|7771.4|7767.8|7764.6|1362
1736794200000|2025-01-13 18:50:00|7772|7769.2|7764.8|7762|7775|7772.2|7763.6|7760.8|1656
1736794500000|2025-01-13 18:55:00|7765|7762.2|7756.9|7754.1|7766.6|7763.8|7755.1|7752.3|1706
1736794800000|2025-01-13 19:00:00|7757.5|7753.7|7762.7|7759.9|7764.9|7762.1|7751.9|7748.5|2924
1736795100000|2025-01-13 19:05:00|7762.3|7759.5|7761.3|7758.5|7766.7|7763.5|7754.9|7751.7|1411
1736795400000|2025-01-13 19:10:00|7761.5|7758.7|7764.3|7761.5|7767.3|7764.1|7754.8|7751.7|2359
1736795700000|2025-01-13 19:15:00|7764.1|7761.3|7755.3|7751.5|7768.3|7765.5|7747.2|7744.4|4906
1736796000000|2025-01-13 19:20:00|7755|7752.2|7771|7768.2|7774.4|7771.2|7755|7752.2|3400
1736796300000|2025-01-13 19:25:00|7771.4|7768.6|7769|7766.2|7772.6|7769.4|7745.4|7742.6|16583
1736796600000|2025-01-13 19:30:00|7769.8|7767|7769|7766.2|7782.4|7779.6|7768|7764.8|2466
1736796900000|2025-01-13 19:35:00|7768.6|7764.8|7774.6|7771.8|7776.2|7773|7767|7763.7|617
1736797200000|2025-01-13 19:40:00|7775.2|7771.4|7779.4|7776.6|7783.8|7780.6|7773.6|7770.3|558
1736797500000|2025-01-13 19:45:00|7779.8|7776|7775|7771.2|7779.8|7776.6|7772.2|7769.4|480
1736797800000|2025-01-13 19:50:00|7774.6|7771.8|7773.4|7769.6|7777|7773.6|7768.4|7765|982
1736798100000|2025-01-13 19:55:00|7773|7770.2|7772.8|7770|7777|7774.2|7769.6|7766.4|1321
1736798400000|2025-01-13 20:00:00|7773.4|7769.6|7764.8|7761|7774.8|7771|7761.8|7758.4|780
1736798700000|2025-01-13 20:05:00|7764.4|7761.6|7762.5|7759.7|7766.2|7763|7761.8|7759|420
1736799000000|2025-01-13 20:10:00|7762.1|7759.3|7763.3|7759.5|7764.7|7761.9|7759.5|7756.7|535
1736799300000|2025-01-13 20:15:00|7763.1|7760.3|7765.3|7762.5|7767.3|7764.1|7761.5|7758.3|263
1736799600000|2025-01-13 20:20:00|7765.7|7762.9|7765.4|7761.6|7767.7|7764.6|7761.9|7758.5|740
1736799900000|2025-01-13 20:25:00|7764.4|7761.2|7762.1|7759.3|7766.7|7763.5|7758.7|7755.5|684
1736800200000|2025-01-13 20:30:00|7761.3|7758.5|7760.7|7756.9|7767.9|7764.7|7760.1|7756.9|524
1736800500000|2025-01-13 20:35:00|7761.1|7757.3|7757.7|7753.9|7762.3|7758.5|7752.1|7748.9|720
1736800800000|2025-01-13 20:40:00|7757.1|7754.3|7749.9|7746.1|7757.7|7754.3|7748.9|7745.6|542
1736801100000|2025-01-13 20:45:00|7749.2|7746.4|7749.4|7746.6|7753.7|7750.3|7744.4|7741.6|1062
1736801400000|2025-01-13 20:50:00|7749.8|7747|7747.8|7744|7751|7748.2|7746.2|7742.8|703
1736801700000|2025-01-13 20:55:00|7746.8|7744.6|7745.4|7742.6|7749.4|7746.6|7744.8|7741.6|469
1736802000000|2025-01-13 21:00:00|7746.4|7743.6|7743.8|7741|7747.8|7745|7743.2|7739.6|527
1736802300000|2025-01-13 21:05:00|7744.2|7741.4|7743.2|7740.4|7746.8|7744|7742.2|7739.4|377
1736802600000|2025-01-13 21:10:00|7743.6|7739.8|7747.1|7744.3|7748.1|7745|7741.8|7738.4|306
1736802900000|2025-01-13 21:15:00|7747.5|7744.7|7750|7746.2|7751.3|7748.2|7745.4|7742.2|402
1736803200000|2025-01-13 21:20:00|7749.6|7747.2|7746.5|7743.7|7750.3|7747.5|7745.5|7742.7|481
1736803500000|2025-01-13 21:25:00|7746.1|7742.7|7752.7|7749.9|7754.7|7751.9|7746.1|7742.7|437
1736803800000|2025-01-13 21:30:00|7753.1|7749.3|7751.5|7748.7|7755.9|7752.7|7750.9|7747.7|524
1736804100000|2025-01-13 21:35:00|7751.9|7748.1|7748.5|7744.7|7751.9|7748.1|7746.8|7743.7|211
1736804400000|2025-01-13 21:40:00|7748.1|7745.3|7751.4|7748.6|7753.7|7750.9|7746.8|7744|1022
1736804700000|2025-01-13 21:45:00|7752.8|7749|7753.2|7750.4|7755.6|7752.8|7750.6|7747.8|612
1736805000000|2025-01-13 21:50:00|7753.6|7749.8|7756.8|7754|7757.2|7754|7752.6|7749.4|259
1736805300000|2025-01-13 21:55:00|7756.6|7753.8|7755|7751.2|7758.4|7755.6|7753.4|7750|360
1736809200000|2025-01-13 23:00:00|7757|7753.2|7762|7758.2|7762.6|7759.4|7753.8|7750.2|350
1736809500000|2025-01-13 23:05:00|7761.6|7758.8|7757.6|7754.8|7762|7758.8|7757.6|7754.8|127
1736809800000|2025-01-13 23:10:00|7757.2|7754.4|7761.7|7758.9|7766.3|7762.9|7755.6|7752.8|256
1736810100000|2025-01-13 23:15:00|7761.5|7758.7|7760.1|7756.3|7764.5|7761.7|7759.1|7755.9|101
1736810400000|2025-01-13 23:20:00|7759.7|7756.9|7759.1|7755.3|7761.5|7758.3|7758.5|7755.3|55
1736810700000|2025-01-13 23:25:00|7758.7|7755.9|7758.1|7755.3|7759.5|7756.3|7757.7|7754.9|19
1736811000000|2025-01-13 23:30:00|7758.5|7754.7|7760.4|7756.6|7762.8|7759.6|7757.4|7754.3|85
1736811300000|2025-01-13 23:35:00|7759.8|7757|7758|7755.2|7759.8|7757|7756.6|7753.8|141
1736811600000|2025-01-13 23:40:00|7757.4|7754.6|7755.6|7752.8|7758.4|7755.6|7755.4|7752.6|120
1736811900000|2025-01-13 23:45:00|7756.6|7753.2|7760.6|7757.8|7763.2|7760.4|7756.6|7753.2|171
1736812200000|2025-01-13 23:50:00|7760.2|7757.4|7759.8|7757|7761.8|7759|7758.2|7754.8|70
1736812500000|2025-01-13 23:55:00|7760.6|7757.8|7763.8|7761|7763.8|7761|7759.2|7755.9|211
1736812800000|2025-01-14 00:00:00|7764.2|7761.4|7757.8|7755|7764.8|7762|7756.8|7753.4|106
1736813100000|2025-01-14 00:05:00|7758.8|7756|7757.1|7753.3|7759.2|7756|7755.8|7753|57
1736813400000|2025-01-14 00:10:00|7756.8|7754|7755.1|7752.3|7757.1|7754|7754.1|7751.3|73
1736813700000|2025-01-14 00:15:00|7754.7|7751.9|7755.5|7752.7|7755.5|7752.7|7750.1|7747.3|92
1736814000000|2025-01-14 00:20:00|7755.7|7752.9|7753.5|7750.7|7756.5|7753.3|7752.5|7749.7|51
1736814300000|2025-01-14 00:25:00|7752.5|7749.7|7751.1|7748.3|7752.5|7749.7|7750.5|7747.3|62
1736814600000|2025-01-14 00:30:00|7751.5|7748.7|7749.1|7746.3|7752.1|7748.7|7749.1|7746.3|27
1736814900000|2025-01-14 00:35:00|7749.5|7746.7|7750.2|7747.4|7752.2|7749.4|7748.9|7745.9|205
1736815200000|2025-01-14 00:40:00|7751.8|7749|7752.2|7749.4|7753.6|7750.4|7751.8|7749|25
1736815500000|2025-01-14 00:45:00|7753.2|7750.4|7754.2|7751.4|7755.2|7751.8|7753.2|7750.4|50
1736815800000|2025-01-14 00:50:00|7753.8|7751|7757.2|7753.4|7757.2|7753.4|7753.2|7750|40
1736816100000|2025-01-14 00:55:00|7756.6|7753.8|7754.4|7751.6|7757.2|7754.4|7751.8|7749|53
1736816400000|2025-01-14 01:00:00|7754.8|7752|7749.8|7747|7758.2|7754.9|7739.9|7736.8|660
1736816700000|2025-01-14 01:05:00|7750.4|7747.6|7748.7|7745.9|7759.1|7755.3|7745.7|7742.5|182
1736817000000|2025-01-14 01:10:00|7749.3|7745.5|7751.3|7747.5|7752.1|7748.5|7742.5|7739.1|255
1736817300000|2025-01-14 01:15:00|7750.7|7747.9|7745.7|7741.9|7752.1|7749.1|7745.3|7741.5|119
1736817600000|2025-01-14 01:20:00|7745.1|7742.3|7743.7|7740.9|7748.3|7745.3|7740.7|7737.5|144
1736817900000|2025-01-14 01:25:00|7743.3|7740.5|7744.3|7740.5|7747.7|7744.5|7742.3|7738.5|129
1736818200000|2025-01-14 01:30:00|7743.7|7740.9|7743.4|7740.6|7750.1|7746.9|7740.5|7737.7|257
1736818500000|2025-01-14 01:35:00|7743.1|7740.3|7751.2|7747.4|7758.6|7755.3|7738.2|7735|676
1736818800000|2025-01-14 01:40:00|7750.9|7748.1|7746.6|7742.8|7753|7749.8|7745.2|7741.8|109
1736819100000|2025-01-14 01:45:00|7745.6|7742.2|7745.6|7741.8|7747.1|7743.8|7743|7739.8|62
1736819400000|2025-01-14 01:50:00|7746|7742.8|7748.4|7745.6|7754.4|7751.2|7745|7741.8|443
1736819700000|2025-01-14 01:55:00|7748.8|7745|7748.2|7744.4|7753.8|7750.4|7746.8|7743.5|148
1736820000000|2025-01-14 02:00:00|7747.8|7744|7745.8|7743|7752.2|7749.4|7743.4|7740|166
1736820300000|2025-01-14 02:05:00|7746.2|7742.4|7741.2|7737.4|7746.8|7743.6|7740.2|7737|134
1736820600000|2025-01-14 02:10:00|7740.8|7737|7734.1|7731.3|7742.1|7739|7732.3|7729.5|282
1736820900000|2025-01-14 02:15:00|7734.7|7730.9|7739.3|7735.5|7741.1|7737.9|7734.3|7730.9|136
1736821200000|2025-01-14 02:20:00|7738.7|7735.9|7737.3|7733.5|7743.1|7740.3|7736.1|7732.9|232
1736821500000|2025-01-14 02:25:00|7737.7|7734.5|7737.1|7734.3|7738.7|7735.9|7736.5|7733.3|111
1736821800000|2025-01-14 02:30:00|7737.5|7733.3|7735.5|7731.7|7738.1|7735.3|7730.9|7727.7|259
1736822100000|2025-01-14 02:35:00|7736.1|7732.7|7731.8|7728|7737.5|7734.7|7730.2|7726.7|131
1736822400000|2025-01-14 02:40:00|7730.8|7728.4|7725.6|7721.8|7731.8|7728.4|7723.6|7720.3|291
1736822700000|2025-01-14 02:45:00|7724.6|7722.2|7720|7716.2|7727.6|7724.4|7719.4|7716.2|303
1736823000000|2025-01-14 02:50:00|7719.6|7717.2|7724|7721.2|7725|7721.6|7718.6|7715.2|258
1736823300000|2025-01-14 02:55:00|7724.4|7721.6|7731.4|7727.6|7732.4|7729.6|7722.9|7719.6|421
1736823600000|2025-01-14 03:00:00|7731|7728.2|7726.5|7723.7|7731.4|7728.2|7726.1|7723|210
1736823900000|2025-01-14 03:05:00|7727.1|7724.3|7736.1|7733.3|7737.5|7734.3|7726.1|7723.3|256
1736824200000|2025-01-14 03:10:00|7736.5|7733.7|7741.5|7738.7|7744.1|7740.8|7735.5|7732.3|190
1736824500000|2025-01-14 03:15:00|7741.1|7737.3|7737.1|7734.3|7741.9|7738.7|7736.1|7733.3|90
1736824800000|2025-01-14 03:20:00|7737.5|7734.7|7740.7|7737.9|7742.2|7738.9|7737.1|7734.3|64
1736825100000|2025-01-14 03:25:00|7741.3|7737.5|7743.5|7739.7|7745.5|7742.2|7740.9|7737.5|182
1736825400000|2025-01-14 03:30:00|7744.5|7740.7|7748.9|7746.1|7750.9|7748.1|7744.5|7740.7|495
1736825700000|2025-01-14 03:35:00|7748.5|7745.7|7746|7743.2|7750.3|7747.5|7743.1|7739.9|154
1736826000000|2025-01-14 03:40:00|7746.7|7742.9|7748|7744.2|7750|7746.8|7746.6|7742.9|76
1736826300000|2025-01-14 03:45:00|7747.4|7744.6|7747|7744.2|7750|7746.8|7746|7743.2|101
1736826600000|2025-01-14 03:50:00|7746.4|7743.6|7745.6|7742.8|7746.4|7743.6|7742.2|7738.8|76
1736826900000|2025-01-14 03:55:00|7745|7742.2|7745.6|7742.8|7749|7745.8|7745|7741.8|69
1736827200000|2025-01-14 04:00:00|7746|7742.2|7740|7737.2|7746|7742.8|7740|7737.2|77
1736827500000|2025-01-14 04:05:00|7740.4|7737.6|7741.6|7738.8|7743|7740.2|7740.4|7737.2|68
1736827800000|2025-01-14 04:10:00|7742|7738.2|7741.9|7739.1|7743.9|7741|7739.6|7736.7|152
1736828100000|2025-01-14 04:15:00|7742.5|7738.7|7738.9|7736.1|7742.9|7739.7|7737.5|7734.7|32
1736828400000|2025-01-14 04:20:00|7738.5|7735.7|7736.9|7734.1|7738.5|7735.7|7736.5|7733.1|39
1736828700000|2025-01-14 04:25:00|7737.3|7733.5|7737.5|7734.7|7738.9|7735.7|7736.9|7733.1|58
1736829000000|2025-01-14 04:30:00|7738.5|7735.1|7736.9|7734.1|7739.9|7736.6|7735.9|7732.7|64
1736829300000|2025-01-14 04:35:00|7737.3|7733.5|7733|7730.2|7737.3|7734|7731.7|7728.9|147
1736829600000|2025-01-14 04:40:00|7732.6|7729.8|7733|7730.2|7734|7730.8|7732|7728.8|33
1736829900000|2025-01-14 04:45:00|7733.6|7729.8|7732.6|7729.8|7733.6|7730.8|7731.6|7728.8|14
1736830200000|2025-01-14 04:50:00|7732.8|7730|7730.4|7727.6|7734.6|7731.4|7729|7725.6|207
1736830500000|2025-01-14 04:55:00|7730.8|7728|7727.8|7725|7731.4|7728|7726.4|7723.6|76
1736830800000|2025-01-14 05:00:00|7727.4|7724.6|7723.2|7720.4|7730.8|7727.6|7722.2|7719|304
1736831100000|2025-01-14 05:05:00|7723.6|7719.8|7721.1|7718.3|7725.2|7722.4|7720.7|7717.3|305
1736831400000|2025-01-14 05:10:00|7721.5|7717.7|7724.1|7721.3|7724.5|7721.3|7717.9|7715.1|205
1736831700000|2025-01-14 05:15:00|7724.7|7720.9|7729.3|7726.5|7729.5|7726.6|7724.1|7720.9|129
1736832000000|2025-01-14 05:20:00|7729.5|7726.7|7725.9|7722.1|7729.9|7726.7|7724.7|7721.5|78
1736832300000|2025-01-14 05:25:00|7726.3|7722.5|7732.3|7729.5|7733.4|7730.1|7724.7|7721.5|85
1736832600000|2025-01-14 05:30:00|7732.9|7729.1|7724.3|7721.5|7734.3|7731.5|7724.2|7720.9|164
1736832900000|2025-01-14 05:35:00|7724.7|7721.9|7727.3|7724.5|7727.7|7724.5|7721.3|7718.5|75
1736833200000|2025-01-14 05:40:00|7727.6|7724.8|7728.2|7725.4|7729.6|7726.8|7726.2|7723.4|48
1736833500000|2025-01-14 05:45:00|7728.8|7725|7729.2|7725.4|7732.2|7729|7727.2|7723.8|77
1736833800000|2025-01-14 05:50:00|7728.8|7726|7728.2|7725.4|7731.2|7728|7727.2|7724.4|58
1736834100000|2025-01-14 05:55:00|7727.8|7725|7726.8|7724|7729.2|7726.4|7724.2|7721.4|217
1736834400000|2025-01-14 06:00:00|7727.2|7723.4|7727.2|7724.4|7729.6|7726.4|7724.6|7721.4|74
1736834700000|2025-01-14 06:05:00|7727.6|7723.8|7728.8|7726|7731.6|7728.8|7726.8|7723.4|92
1736835000000|2025-01-14 06:10:00|7729.8|7726.4|7728.1|7725.3|7732.8|7730|7727.7|7724.3|60
1736835300000|2025-01-14 06:15:00|7729.1|7726.3|7726.5|7723.7|7731.1|7727.9|7726.5|7723.3|88
1736835600000|2025-01-14 06:20:00|7726.1|7723.3|7725.9|7722.1|7728.5|7725.7|7723.5|7720.7|74
1736835900000|2025-01-14 06:25:00|7725.5|7722.7|7726.5|7723.7|7729.3|7726.1|7725.5|7722.1|35
1736836200000|2025-01-14 06:30:00|7726.9|7724.1|7728.1|7725.3|7729.5|7726.1|7725.5|7722.7|116
1736836500000|2025-01-14 06:35:00|7728.5|7725.7|7720.7|7717.9|7729.5|7726.1|7719.3|7716.1|200
1736836800000|2025-01-14 06:40:00|7720.3|7717.5|7710.6|7706.8|7722.3|7718.9|7710|7706.8|264
1736837100000|2025-01-14 06:45:00|7710.2|7707.4|7711.6|7708.8|7714|7710.6|7709.6|7706.8|138
1736837400000|2025-01-14 06:50:00|7712|7709.2|7718.2|7714.4|7721.2|7718.2|7710|7706.8|215
1736837700000|2025-01-14 06:55:00|7717.8|7715|7719.4|7715.6|7721.8|7718.4|7717.8|7714|115
1736838000000|2025-01-14 07:00:00|7719.8|7716|7728.4|7725.6|7731.4|7728.6|7717.8|7714.6|326
1736838300000|2025-01-14 07:05:00|7728.8|7726|7722|7719.2|7731.4|7728.2|7722|7718.6|183
1736838600000|2025-01-14 07:10:00|7722.6|7718.8|7724.8|7721|7727.8|7724.8|7721.2|7718|303
1736838900000|2025-01-14 07:15:00|7724.4|7721.6|7718.7|7714.9|7724.8|7721.6|7714.1|7710.9|186
1736839200000|2025-01-14 07:20:00|7719.1|7715.9|7707.1|7704.3|7719.5|7716.3|7705.3|7702.5|464
1736839500000|2025-01-14 07:25:00|7707.3|7704.5|7700.3|7697.5|7711.1|7708.3|7699.7|7696.6|495
1736839800000|2025-01-14 07:30:00|7700.1|7697.3|7705.9|7703.1|7706.9|7703.7|7695.5|7692.7|466
1736840100000|2025-01-14 07:35:00|7706.5|7703.7|7707.9|7704.1|7717.1|7713.7|7705.5|7702.1|529
1736840400000|2025-01-14 07:40:00|7707.7|7703.9|7716.1|7713.3|7716.7|7713.9|7706.3|7702.7|531
1736840700000|2025-01-14 07:45:00|7716.5|7713.7|7709.8|7706|7722.6|7719.8|7709.2|7706|769
1736841000000|2025-01-14 07:50:00|7709.2|7706.4|7706.8|7704|7711.2|7708|7703|7700|432
1736841300000|2025-01-14 07:55:00|7707.2|7703.4|7711.4|7708.6|7715|7712.2|7704.8|7701.4|411
1736841600000|2025-01-14 08:00:00|7711.8|7709|7723.2|7720.4|7725.2|7722.4|7711.4|7708.6|731
1736841900000|2025-01-14 08:05:00|7723.8|7720|7723.6|7720.8|7725.6|7722.4|7716.2|7713.4|361
1736842200000|2025-01-14 08:10:00|7724.2|7720.4|7734.4|7731.6|7741.6|7738.4|7723.8|7720.4|1297
1736842500000|2025-01-14 08:15:00|7734|7730.6|7717.5|7714.7|7735.4|7731.6|7715.3|7712.5|544
1736842800000|2025-01-14 08:20:00|7717.9|7714.1|7729.9|7727.1|7736.5|7733.1|7715.9|7713.1|482
1736843100000|2025-01-14 08:25:00|7729.3|7726.5|7737.5|7733.7|7737.5|7734.3|7722.3|7719.5|935
1736843400000|2025-01-14 08:30:00|7736.9|7734.1|7740.1|7737.3|7744.1|7740.9|7728.7|7725.5|1012
1736843700000|2025-01-14 08:35:00|7739.7|7736.9|7746.3|7743.5|7747.3|7744.1|7734.7|7730.9|857
1736844000000|2025-01-14 08:40:00|7745.9|7743.1|7748.3|7745.5|7752.3|7749.1|7744.3|7741.1|641
1736844300000|2025-01-14 08:45:00|7748.1|7745.3|7744.1|7740.3|7758.5|7755.1|7743.9|7740.3|722
1736844600000|2025-01-14 08:50:00|7743.7|7740.9|7728.2|7725.4|7745.1|7741.9|7726.6|7723.4|668
1736844900000|2025-01-14 08:55:00|7728.8|7725|7742.4|7739.6|7745.4|7742.6|7727.4|7724.6|760
1736845200000|2025-01-14 09:00:00|7744.4|7741.6|7762.4|7758.6|7764.6|7761.2|7744|7740.2|626
1736845500000|2025-01-14 09:05:00|7761.4|7757.6|7747.4|7744.6|7768.6|7765.4|7746.8|7743.6|765
1736845800000|2025-01-14 09:10:00|7747.2|7744.4|7764.2|7761.4|7767.6|7764.4|7745.8|7742.6|848
1736846100000|2025-01-14 09:15:00|7764.6|7761.8|7772.6|7768.8|7784.4|7781.6|7762|7758.2|1636
1736846400000|2025-01-14 09:20:00|7772.1|7769.8|7771.7|7768.9|7773.2|7769.9|7763.5|7760.6|809
1736846700000|2025-01-14 09:25:00|7772.5|7769.7|7777.3|7773.5|7777.7|7774.5|7766.9|7763.1|546
1736847000000|2025-01-14 09:30:00|7776.7|7773.9|7779.3|7775.5|7781.7|7778.5|7773.3|7770.5|753
1736847300000|2025-01-14 09:35:00|7778.9|7776.1|7772.1|7769.3|7781.3|7777.5|7762.9|7760.1|945
1736847600000|2025-01-14 09:40:00|7772.5|7768.7|7767.3|7763.5|7774.9|7772.1|7765.3|7761.9|314
1736847900000|2025-01-14 09:45:00|7766.7|7763.9|7779.1|7776.3|7780.3|7777.5|7764.9|7761.5|370
1736848200000|2025-01-14 09:50:00|7779.5|7776.7|7780.6|7777.8|7782.7|7779.5|7775.8|7772.4|483
1736848500000|2025-01-14 09:55:00|7780.2|7777.4|7778.6|7775.8|7781.7|7778.4|7775.2|7772.3|240
1736848800000|2025-01-14 10:00:00|7778.2|7775.4|7765.8|7762|7780.7|7777.8|7765|7762|426
1736849100000|2025-01-14 10:05:00|7765.2|7762.4|7739.6|7736.8|7766.2|7763|7739.6|7736.4|1094
1736849400000|2025-01-14 10:10:00|7739.4|7736.6|7726.2|7723.4|7743.2|7740.2|7724.6|7721.4|1140
1736849700000|2025-01-14 10:15:00|7726.6|7722.8|7728.2|7725.4|7733.8|7731|7724.4|7721.2|704
1736850000000|2025-01-14 10:20:00|7727.8|7725|7732.3|7729.5|7741.4|7737.8|7726.8|7723.4|379
1736850300000|2025-01-14 10:25:00|7732.9|7729.1|7723.5|7720.7|7733.3|7730.1|7723.1|7720.3|293
1736850600000|2025-01-14 10:30:00|7724.5|7721.3|7704.9|7702.1|7724.6|7721.3|7698.9|7696.1|2695
1736850900000|2025-01-14 10:35:00|7705.1|7702.3|7712.1|7708.3|7722.2|7718.9|7703.7|7700.7|920
1736851200000|2025-01-14 10:40:00|7711.5|7708.7|7702.9|7700.1|7717.1|7713.9|7698.7|7695.5|536
1736851500000|2025-01-14 10:45:00|7703.3|7700.5|7702.1|7699.3|7709.7|7706.7|7697.4|7694.1|1247
1736851800000|2025-01-14 10:50:00|7702.5|7699.7|7699.1|7695.3|7704.1|7700.9|7694.5|7691.5|871
1736852100000|2025-01-14 10:55:00|7698.7|7694.9|7704.5|7700.7|7708.1|7704.8|7694.7|7691.9|394
1736852400000|2025-01-14 11:00:00|7703.9|7701.1|7703|7700.2|7711.9|7709|7700.5|7697.2|565
1736852700000|2025-01-14 11:05:00|7702.6|7699.8|7713.8|7711|7715.2|7712|7701.6|7698.7|544
1736853000000|2025-01-14 11:10:00|7713.2|7710.4|7707.6|7703.8|7716.8|7713.6|7703|7699.8|417
1736853300000|2025-01-14 11:15:00|7706.6|7703.4|7724.4|7720.6|7724.8|7721.6|7704.6|7701|485
1736853600000|2025-01-14 11:20:00|7723.4|7721|7727.6|7724.8|7732.6|7729.4|7723.2|7720.4|558
1736853900000|2025-01-14 11:25:00|7727.1|7723.8|7721.4|7718.6|7729.2|7726.2|7719.9|7716.6|397
1736854200000|2025-01-14 11:30:00|7721|7718.2|7731.7|7728.9|7736.9|7733.9|7719.4|7716.6|750
1736854500000|2025-01-14 11:35:00|7732.3|7729.5|7738.9|7736.1|7740.9|7738.1|7732.3|7728.9|349
1736854800000|2025-01-14 11:40:00|7739.9|7736.6|7745.5|7742.7|7746.5|7743.1|7735.7|7732.4|535
1736855100000|2025-01-14 11:45:00|7745.9|7743.1|7740.9|7738.1|7754.9|7752.1|7738.5|7735.1|759
1736855400000|2025-01-14 11:50:00|7741.9|7738.5|7742.3|7738.5|7744.9|7742.1|7736.5|7733.7|249
1736855700000|2025-01-14 11:55:00|7741.7|7738.9|7752.7|7749.9|7754.1|7751.3|7739.1|7735.8|641
1736856000000|2025-01-14 12:00:00|7751.7|7748.9|7740|7736.2|7754.1|7750.3|7736.4|7733.6|954
1736856300000|2025-01-14 12:05:00|7739.4|7736.6|7736.4|7732.6|7741.4|7738.2|7729|7726|634
1736856600000|2025-01-14 12:10:00|7735.8|7733|7741.2|7738.4|7744.2|7741.4|7735.8|7732.6|484
1736856900000|2025-01-14 12:15:00|7741.6|7738.8|7747.2|7743.4|7749.2|7746.4|7740.2|7736.8|537
1736857200000|2025-01-14 12:20:00|7746.8|7744|7741.2|7738.4|7748.4|7745.6|7728.4|7725.6|1099
1736857500000|2025-01-14 12:25:00|7741.8|7738|7743|7740.2|7746|7742.6|7741.2|7738|346
1736857800000|2025-01-14 12:30:00|7743.4|7740.6|7739.5|7735.7|7748|7744.7|7737.9|7735.1|418
1736858100000|2025-01-14 12:35:00|7739.9|7736.1|7732.9|7729.1|7746.1|7743.3|7732.3|7729|1033
1736858400000|2025-01-14 12:40:00|7732.5|7729.7|7742.1|7739.3|7742.1|7739.3|7732.3|7729.1|415
1736858700000|2025-01-14 12:45:00|7742.7|7738.9|7746.1|7743.3|7750.7|7747.5|7741.1|7737.7|510
1736859000000|2025-01-14 12:50:00|7746.5|7743.7|7738.1|7734.3|7747.1|7744.3|7734.5|7731.7|251
1736859300000|2025-01-14 12:55:00|7738.5|7734.7|7725.9|7723.1|7738.5|7735.1|7724.9|7722.1|569
1736859600000|2025-01-14 13:00:00|7725.7|7721.9|7717|7714.2|7725.9|7722.9|7705.5|7702.3|2300
1736859900000|2025-01-14 13:05:00|7717.5|7714.7|7717.6|7713.8|7724.4|7721|7712.2|7709.4|526
1736860200000|2025-01-14 13:10:00|7717.2|7714.4|7711.6|7708.8|7721.2|7718|7708.6|7705.4|910
1736860500000|2025-01-14 13:15:00|7712.2|7708.4|7709.2|7706.4|7720|7716.8|7708.6|7705.4|484
1736860800000|2025-01-14 13:20:00|7708.8|7706|7699.4|7696.6|7715.2|7712|7697.4|7694.6|1271
1736861100000|2025-01-14 13:25:00|7699.8|7696|7705.8|7702|7709.2|7706.4|7698.4|7695.6|567
1736861400000|2025-01-14 13:30:00|7705.4|7702.6|7709.8|7706|7719|7715.2|7705.4|7702.6|1049
1736861700000|2025-01-14 13:35:00|7709.2|7706.4|7717|7714.2|7719.6|7716.8|7702.4|7699|1773
1736862000000|2025-01-14 13:40:00|7717.6|7714.8|7699.6|7696.8|7717.6|7714.8|7697.8|7695|1023
1736862300000|2025-01-14 13:45:00|7700.2|7696.4|7698.2|7695.4|7708.2|7704.8|7691.4|7688.6|2396
1736862600000|2025-01-14 13:50:00|7699.2|7695.8|7721.9|7719.1|7722.9|7719.7|7695.2|7691.8|1358
1736862900000|2025-01-14 13:55:00|7721.1|7718.3|7719.5|7715.7|7734.1|7730.7|7719.5|7715.7|2429
1736863200000|2025-01-14 14:00:00|7719.9|7716.1|7706.9|7704.1|7725.9|7723.1|7706.9|7703.9|3165
1736863500000|2025-01-14 14:05:00|7707.3|7704.5|7709.7|7706.9|7715.3|7712.5|7686.9|7684.1|3523
1736863800000|2025-01-14 14:10:00|7709.3|7706.5|7693.1|7690.3|7713|7709.7|7692.1|7689.3|2366
1736864100000|2025-01-14 14:15:00|7693.5|7689.7|7694.9|7692.1|7712.3|7709.5|7690.1|7687.1|1357
1736864400000|2025-01-14 14:20:00|7695.3|7691.5|7705.5|7701.7|7714.7|7711.9|7694.7|7691.5|1658
1736864700000|2025-01-14 14:25:00|7704.9|7702.1|7712.7|7709.9|7715.3|7712|7701.9|7698.7|934
1736865000000|2025-01-14 14:30:00|7710.8|7708|7724.6|7721.8|7727|7724.2|7705.6|7702.7|2470
1736865300000|2025-01-14 14:35:00|7724.2|7721.4|7698.8|7696|7729|7726.2|7698.2|7695|3288
1736865600000|2025-01-14 14:40:00|7698.6|7695.8|7721.8|7719|7723.2|7720|7695.2|7691.9|2902
1736865900000|2025-01-14 14:45:00|7723.2|7719.4|7713|7710.2|7725.8|7723|7706.4|7703|1791
1736866200000|2025-01-14 14:50:00|7712.6|7709.8|7699.8|7696|7713|7709.8|7696.2|7693.4|1676
1736866500000|2025-01-14 14:55:00|7699.4|7696.6|7669.4|7666.6|7704.8|7701.6|7661.4|7658|6893
1736866800000|2025-01-14 15:00:00|7670.4|7667.6|7669.2|7666.4|7673.9|7670.6|7659.6|7656.8|3908
1736867100000|2025-01-14 15:05:00|7670.2|7667.4|7662.2|7659.4|7676.8|7673.6|7651.6|7648.8|3485
1736867400000|2025-01-14 15:10:00|7662.4|7659.6|7661.8|7659|7670|7667.2|7656|7652.6|3225
1736867700000|2025-01-14 15:15:00|7662|7659.2|7660.4|7656.6|7669.6|7666.4|7659.9|7656.6|1416
1736868000000|2025-01-14 15:20:00|7660|7657.2|7651|7647.2|7665.1|7662.3|7647|7643.4|2919
1736868300000|2025-01-14 15:25:00|7650.6|7647.8|7672.1|7668.3|7680.3|7677.5|7647.4|7644.6|4220
1736868600000|2025-01-14 15:30:00|7671.7|7669.3|7687.7|7684.9|7689.7|7686.5|7670.7|7667.9|1858
1736868900000|2025-01-14 15:35:00|7688.1|7684.3|7696.5|7692.7|7705.5|7702.2|7684.7|7680.9|2975
1736869200000|2025-01-14 15:40:00|7695.5|7691.7|7703.5|7700.7|7703.5|7700.7|7692.1|7688.7|1616
1736869500000|2025-01-14 15:45:00|7702.9|7700.1|7708.3|7705.5|7709.3|7706.5|7686.3|7682.9|2621
1736869800000|2025-01-14 15:50:00|7709.3|7706.5|7696.7|7692.9|7710.9|7707.7|7694.7|7691.5|1707
1736870100000|2025-01-14 15:55:00|7696.3|7693.5|7696.1|7693.3|7703.7|7700.1|7691.5|7688.3|1239
1736870400000|2025-01-14 16:00:00|7695.5|7692.7|7694.3|7691.5|7699.3|7696.5|7689.9|7686.5|1196
1736870700000|2025-01-14 16:05:00|7693.9|7691.1|7677.1|7674.3|7697.3|7694.5|7676.5|7673.7|4266
1736871000000|2025-01-14 16:10:00|7677.5|7673.7|7682.5|7678.7|7689.1|7685.9|7674.9|7671.7|2267
1736871300000|2025-01-14 16:15:00|7682.1|7679.3|7699.3|7696.5|7703.9|7701.1|7682.1|7678.7|3151
1736871600000|2025-01-14 16:20:00|7699.5|7696.7|7692.3|7689.5|7707.5|7704.7|7691.9|7688.5|2816
1736871900000|2025-01-14 16:25:00|7692.9|7689.1|7688.4|7684.6|7697.4|7694.6|7673.1|7669.7|3717
1736872200000|2025-01-14 16:30:00|7686.8|7685.6|7661.6|7658.8|7694.8|7691.6|7658|7655.2|3737
1736872500000|2025-01-14 16:35:00|7662|7658.2|7654|7651.2|7665.6|7662.8|7649.8|7647|3824
1736872800000|2025-01-14 16:40:00|7655|7652.2|7657.8|7655|7661.8|7659|7647|7644.2|2440
1736873100000|2025-01-14 16:45:00|7658.2|7654.4|7657.6|7654.8|7664.8|7662|7653|7650.2|1411
1736873400000|2025-01-14 16:50:00|7658|7655.2|7667.8|7665|7672.2|7669|7657.6|7654.2|1422
1736873700000|2025-01-14 16:55:00|7668.8|7665.4|7681.4|7678.6|7686.8|7684|7663.8|7660.4|2004
1736874000000|2025-01-14 17:00:00|7681.2|7678.4|7684.8|7681|7688.2|7685|7674.6|7671.8|1522
1736874300000|2025-01-14 17:05:00|7685.2|7681.4|7686.4|7683.6|7687.6|7684.8|7679.4|7676.1|959
1736874600000|2025-01-14 17:10:00|7686|7682.6|7704.9|7701.1|7707.9|7705.1|7686|7682.6|2665
1736874900000|2025-01-14 17:15:00|7704.5|7701.7|7700.7|7696.9|7707.7|7704.5|7693.1|7689.9|1445
1736875200000|2025-01-14 17:20:00|7700.1|7697.3|7698.5|7694.7|7700.1|7697.3|7692.9|7689.7|813
1736875500000|2025-01-14 17:25:00|7697.9|7695.1|7708.5|7705.7|7713.9|7711.1|7697.9|7694.7|2056
1736875800000|2025-01-14 17:30:00|7709.5|7706.7|7708.3|7705.5|7712.1|7708.8|7700.7|7697.3|1017
1736876100000|2025-01-14 17:35:00|7708.9|7706.1|7693.3|7689.5|7709.7|7706.5|7690.9|7688.1|1041
1736876400000|2025-01-14 17:40:00|7692.7|7689.9|7685.3|7682.5|7700.5|7697.1|7684.9|7681.1|1892
1736876700000|2025-01-14 17:45:00|7684.8|7681.5|7684.3|7681.5|7689.3|7686.5|7679.5|7676.3|1742
1736877000000|2025-01-14 17:50:00|7685.1|7682.3|7672.9|7670.1|7685.7|7682.9|7672.7|7669.9|1791
1736877300000|2025-01-14 17:55:00|7673.3|7670.5|7682.9|7680.1|7684.6|7681.3|7671.7|7668.5|2237
1736877600000|2025-01-14 18:00:00|7681.9|7679.1|7685.6|7682.8|7686.6|7683.4|7675.9|7672.7|1024
1736877900000|2025-01-14 18:05:00|7686.1|7683.3|7681.4|7677.6|7691.8|7688.8|7679|7675.6|1614
1736878200000|2025-01-14 18:10:00|7680.9|7678.1|7686.6|7683.8|7688.6|7685.8|7678.8|7675.6|1285
1736878500000|2025-01-14 18:15:00|7687|7684.2|7679.2|7675.4|7690.6|7687.2|7678.6|7675.4|1261
1736878800000|2025-01-14 18:20:00|7678.6|7675.8|7680.2|7676.4|7682.2|7679|7674.6|7671.8|1133
1736879100000|2025-01-14 18:25:00|7680.6|7676.8|7669.4|7666.6|7684|7680.4|7667.2|7664.4|2152
1736879400000|2025-01-14 18:30:00|7669.2|7666.4|7668.4|7665.6|7675.2|7672.4|7661.2|7658.4|2344
1736879700000|2025-01-14 18:35:00|7669|7665.2|7680.4|7677.6|7681.4|7678.6|7668.4|7665.2|1138
1736880000000|2025-01-14 18:40:00|7680.8|7678|7672.6|7669.8|7682|7679.2|7672.2|7669.4|1196
1736880300000|2025-01-14 18:45:00|7672.2|7669.4|7669|7665.2|7676.3|7673.4|7665.2|7662.4|1236
1736880600000|2025-01-14 18:50:00|7669.4|7665.6|7674|7670.2|7676|7672.6|7668.4|7665.2|1670
1736880900000|2025-01-14 18:55:00|7673.4|7670.6|7673.4|7670.6|7676.9|7673.6|7669.4|7666.6|1577
1736881200000|2025-01-14 19:00:00|7673.6|7669.8|7668|7665.2|7675.4|7672|7667|7664.2|2677
1736881500000|2025-01-14 19:05:00|7668.4|7665.6|7676.5|7673.7|7678.2|7674.9|7666|7662.6|3422
1736881800000|2025-01-14 19:10:00|7677.1|7673.3|7686.5|7682.7|7686.9|7683.5|7673.3|7670.1|1866
1736882100000|2025-01-14 19:15:00|7686.1|7683.3|7680.9|7678.1|7691.1|7688.3|7679.9|7676.5|3152
1736882400000|2025-01-14 19:20:00|7680.7|7677.9|7678|7675.2|7685.9|7683.1|7674|7671.2|4296
1736882700000|2025-01-14 19:25:00|7677.9|7675.1|7660.9|7658.1|7678|7675.2|7653.3|7650.5|15788
1736883000000|2025-01-14 19:30:00|7661.1|7658.3|7670.6|7667.8|7671.5|7668.7|7657.9|7655.1|3343
1736883300000|2025-01-14 19:35:00|7671.5|7668.7|7682.4|7678.6|7686.4|7683.6|7670.2|7667.2|2187
1736883600000|2025-01-14 19:40:00|7681.8|7679|7677.6|7674.8|7683.6|7680.4|7677.6|7674.8|960
1736883900000|2025-01-14 19:45:00|7678|7675.2|7673.6|7670.8|7680.2|7677|7672.4|7669.2|573
1736884200000|2025-01-14 19:50:00|7674|7670.2|7665.2|7662.4|7674.4|7671.6|7664.2|7660.8|1320
1736884500000|2025-01-14 19:55:00|7665.6|7661.8|7661.6|7658.8|7665.6|7662.4|7658.2|7655.3|660
1736884800000|2025-01-14 20:00:00|7661.8|7659|7660.2|7657.4|7663.6|7660.4|7656.2|7653.3|649
1736885100000|2025-01-14 20:05:00|7660.6|7656.8|7661.2|7658.4|7663.6|7660.4|7659.2|7656.4|230
1736885400000|2025-01-14 20:10:00|7661.6|7657.8|7665.8|7663|7667.2|7664.4|7659.6|7656.8|376
1736885700000|2025-01-14 20:15:00|7666.2|7663.4|7665.2|7662.4|7668.8|7665.7|7661.6|7658.8|688
1736886000000|2025-01-14 20:20:00|7665.6|7661.8|7664.6|7660.8|7668|7665.2|7664|7660.8|245
1736886300000|2025-01-14 20:25:00|7664|7661.2|7670.1|7667.3|7672.7|7669.3|7663.1|7659.8|467
1736886600000|2025-01-14 20:30:00|7669.7|7666.9|7673.1|7670.3|7673.8|7670.9|7667.3|7663.9|403
1736886900000|2025-01-14 20:35:00|7672.7|7668.9|7677.9|7674.1|7679.5|7676.7|7672.7|7668.9|739
1736887200000|2025-01-14 20:40:00|7677.3|7674.5|7680.3|7677.5|7681.5|7678.3|7677.3|7674.1|287
1736887500000|2025-01-14 20:45:00|7680.5|7677.7|7680.5|7677.7|7684.2|7680.9|7679.3|7676.1|405
1736887800000|2025-01-14 20:50:00|7681.1|7677.3|7688|7684.2|7688|7684.8|7681.1|7677.3|272
1736888100000|2025-01-14 20:55:00|7687.4|7684.6|7687.8|7685|7690.6|7687.8|7685|7682.2|672
1736888400000|2025-01-14 21:00:00|7688.4|7684.6|7684.6|7681.8|7689.4|7686|7683.6|7680.8|726
1736888700000|2025-01-14 21:05:00|7684.2|7681.4|7683|7679.2|7684.2|7681.4|7679.8|7676.6|386
1736889000000|2025-01-14 21:10:00|7682.4|7679.6|7680.4|7677.6|7685.1|7682.2|7680|7676.6|149
1736889300000|2025-01-14 21:15:00|7680.8|7677|7684.2|7681.4|7685.2|7681.8|7679.3|7676|159
1736889600000|2025-01-14 21:20:00|7684.8|7681|7686.7|7683.9|7689.7|7686.9|7684.8|7681|262
1736889900000|2025-01-14 21:25:00|7687.3|7683.5|7687.6|7683.8|7687.6|7684.4|7682.7|7678.9|231
1736890200000|2025-01-14 21:30:00|7690.1|7682.3|7721.1|7717.3|7721.9|7718.5|7683.9|7680.1|1202
1736890500000|2025-01-14 21:35:00|7720.5|7717.7|7708.4|7704.6|7723.6|7720.3|7705|7701.6|562
1736890800000|2025-01-14 21:40:00|7708|7705.6|7701.7|7697.9|7709|7705.6|7697.1|7694.2|677
1736891100000|2025-01-14 21:45:00|7702.7|7698.9|7705.7|7701.9|7706.7|7703.5|7701.3|7698.1|227
1736891400000|2025-01-14 21:50:00|7705.6|7701.8|7711.4|7708.6|7712.2|7708.8|7703.3|7699.9|536
1736891700000|2025-01-14 21:55:00|7711.6|7707.8|7713|7709.2|7716.6|7712.8|7710.3|7706.6|325
1736895600000|2025-01-14 23:00:00|7706.7|7702.9|7699.5|7695.7|7706.7|7702.9|7696.7|7692.9|76
1736895900000|2025-01-14 23:05:00|7699.1|7695.3|7697.9|7694.1|7700.1|7696.9|7695.5|7692.1|62
1736896200000|2025-01-14 23:10:00|7697.3|7694.5|7697.7|7693.9|7699.3|7696.5|7692.5|7689.7|49
1736896500000|2025-01-14 23:15:00|7697.3|7693.5|7696.9|7693.1|7697.3|7693.9|7693.1|7690.3|71
1736896800000|2025-01-14 23:20:00|7696.5|7693.7|7694.9|7691.1|7697.5|7694.7|7694.1|7690.7|6
1736897100000|2025-01-14 23:25:00|7694.5|7690.7|7694.1|7691.3|7695.3|7692.1|7693.5|7689.7|10
1736897400000|2025-01-14 23:30:00|7695.1|7692.3|7705.5|7702.7|7706.9|7704.1|7695.1|7692.3|173
1736897700000|2025-01-14 23:35:00|7705.3|7702.5|7702|7698.2|7705.3|7702.5|7700.5|7697.2|30
1736898000000|2025-01-14 23:40:00|7701.5|7698.7|7700.4|7697.6|7701.9|7698.7|7699|7696.2|23
1736898300000|2025-01-14 23:45:00|7700|7697.2|7703|7699.2|7703.4|7700.2|7700|7697.2|13
1736898600000|2025-01-14 23:50:00|7702.4|7699.6|7701.4|7698.6|7702.4|7699.6|7701|7698.2|6
1736898900000|2025-01-14 23:55:00|7701.8|7699|7701.4|7698.6|7702.4|7699|7701|7698.2|14
1736899200000|2025-01-15 00:00:00|7701.8|7698|7700.6|7697.8|7703.4|7700.2|7700.4|7697.6|156
1736899500000|2025-01-15 00:05:00|7701|7698.2|7700.6|7697.8|7701.6|7698.2|7700|7696.6|16
1736899800000|2025-01-15 00:10:00|7701|7698.2|7701.6|7698.8|7703.6|7700.3|7700|7696.8|18
1736900100000|2025-01-15 00:15:00|7702|7698.2|7702.9|7699.1|7703.4|7700.2|7701.5|7698.2|6
1736900400000|2025-01-15 00:20:00|7702.5|7699.7|7702.5|7699.7|7703.5|7700.1|7702.4|7698.7|9
1736900700000|2025-01-15 00:25:00|7702.1|7699.3|7699.3|7696.5|7703.5|7700.1|7698.7|7695.5|57
1736901000000|2025-01-15 00:30:00|7699.7|7695.9|7697.3|7694.5|7699.7|7695.9|7696.7|7693.9|19
1736901300000|2025-01-15 00:35:00|7697.7|7694.9|7699.7|7695.9|7700.1|7697.1|7697.3|7694.1|28
1736901600000|2025-01-15 00:40:00|7699.3|7696.5|7701.5|7697.7|7701.5|7698.3|7698.9|7695.5|172
1736901900000|2025-01-15 00:45:00|7700.9|7697.1|7701.5|7697.7|7701.9|7698.1|7699.1|7695.7|19
1736902200000|2025-01-15 00:50:00|7700.9|7698.1|7700.5|7697.7|7701.5|7698.1|7700|7697.2|5
1736902500000|2025-01-15 00:55:00|7700|7697.2|7700.4|7696.6|7701.9|7699.1|7699.9|7696.6|42
1736902800000|2025-01-15 01:00:00|7699.8|7697|7688.4|7685.6|7700.4|7697.6|7685.8|7682.6|568
1736903100000|2025-01-15 01:05:00|7689|7685.2|7676.6|7673.8|7689|7685.2|7672.1|7668.8|410
1736903400000|2025-01-15 01:10:00|7676.8|7674|7673|7670.2|7678.1|7674.8|7670.5|7667.2|158
1736903700000|2025-01-15 01:15:00|7673.5|7669.7|7677|7674.2|7678|7675.2|7668.4|7665.2|130
1736904000000|2025-01-15 01:20:00|7677.6|7674.8|7677|7674.2|7678|7675.2|7672.6|7669.8|269
1736904300000|2025-01-15 01:25:00|7678.6|7673.2|7680|7676.2|7681.2|7677.4|7675|7671.8|209
1736904600000|2025-01-15 01:30:00|7679.6|7676.8|7677|7674.2|7683.4|7680.2|7675|7672.1|88
1736904900000|2025-01-15 01:35:00|7677.4|7673.6|7686.6|7682.8|7687|7683.8|7676.4|7673.6|134
1736905200000|2025-01-15 01:40:00|7686.2|7683.4|7678|7674.2|7687|7683.8|7677|7673.8|75
1736905500000|2025-01-15 01:45:00|7677.4|7674.6|7674.4|7671.6|7678.6|7675.3|7674.4|7671.6|48
1736905800000|2025-01-15 01:50:00|7675.4|7672|7671.4|7667.6|7676|7673.2|7669.9|7667.1|88
1736906100000|2025-01-15 01:55:00|7670.4|7667.1|7671.3|7667.5|7674.3|7671.5|7669.4|7666.1|67
1736906400000|2025-01-15 02:00:00|7670.9|7667.1|7666.9|7663.1|7670.9|7667.7|7663.5|7660.7|342
1736906700000|2025-01-15 02:05:00|7666.3|7663.5|7665.9|7663.1|7669.9|7666.5|7660.3|7657.5|221
1736907000000|2025-01-15 02:10:00|7666.3|7662.5|7666.3|7663.5|7667.5|7664.5|7663.9|7660.7|80
1736907300000|2025-01-15 02:15:00|7665.9|7663.1|7661.9|7658.1|7666.9|7663.5|7660.9|7657.5|66
1736907600000|2025-01-15 02:20:00|7661.3|7658.5|7660.9|7657.1|7663.3|7660.5|7648.6|7645.4|1507
1736907900000|2025-01-15 02:25:00|7660.3|7657.5|7664.9|7662.1|7667.9|7665.1|7660.3|7657.1|164
1736908200000|2025-01-15 02:30:00|7665.3|7662.5|7658.3|7655.5|7665.9|7663.1|7654.9|7652.1|247
1736908500000|2025-01-15 02:35:00|7658.9|7655.1|7663.5|7660.7|7663.5|7660.7|7656.7|7653.5|123
1736908800000|2025-01-15 02:40:00|7663.9|7660.1|7667.2|7663.4|7668.6|7665.4|7658.5|7655.3|136
1736909100000|2025-01-15 02:45:00|7666.6|7663.8|7662.6|7659.8|7670.2|7667.4|7662.1|7658.8|135
1736909400000|2025-01-15 02:50:00|7662.2|7659.4|7667.8|7665|7670.2|7667|7662.2|7659.4|128
1736909700000|2025-01-15 02:55:00|7668.2|7665.4|7663.2|7659.4|7668.8|7665.6|7661.1|7657.8|77
1736910000000|2025-01-15 03:00:00|7662.6|7659.8|7663|7659.2|7664|7661.2|7658|7654.8|96
1736910300000|2025-01-15 03:05:00|7662.6|7659.8|7662|7658.2|7666.6|7663.8|7657.5|7653.8|113
1736910600000|2025-01-15 03:10:00|7661.4|7658.6|7659.6|7656.8|7661.4|7658.6|7657.6|7654.2|51
1736910900000|2025-01-15 03:15:00|7660|7657.2|7667.7|7663.9|7671.7|7668.5|7659|7655.8|294
1736911200000|2025-01-15 03:20:00|7668.3|7664.9|7670.7|7667.9|7673.7|7670.5|7668.3|7664.5|51
1736911500000|2025-01-15 03:25:00|7669.7|7666.9|7669.7|7666.9|7673.1|7670.3|7668.7|7665.5|49
1736911800000|2025-01-15 03:30:00|7670.3|7666.5|7672.7|7669.9|7674.7|7671.3|7669.7|7666.5|60
1736912100000|2025-01-15 03:35:00|7672.3|7669.5|7673.7|7670.9|7674.7|7671.5|7670.7|7667.1|60
1736912400000|2025-01-15 03:40:00|7674.3|7670.5|7670.1|7667.3|7674.3|7670.9|7670.1|7666.9|38
1736912700000|2025-01-15 03:45:00|7670.7|7666.9|7676.7|7673.9|7678.3|7674.9|7670.3|7666.9|59
1736913000000|2025-01-15 03:50:00|7676.3|7672.5|7670.1|7667.3|7676.7|7673.3|7670.1|7666.9|57
1736913300000|2025-01-15 03:55:00|7670.7|7666.9|7666.5|7663.7|7670.7|7667.3|7663.9|7660.5|250
1736913600000|2025-01-15 04:00:00|7666.9|7663.1|7665.5|7662.7|7667.9|7664.7|7661.9|7658.7|35
1736913900000|2025-01-15 04:05:00|7665.9|7663.1|7666|7662.2|7667.9|7664.7|7665.4|7662.2|26
1736914200000|2025-01-15 04:10:00|7665.4|7662.6|7666.4|7663.6|7667.4|7664.2|7663.9|7660.6|39
1736914500000|2025-01-15 04:15:00|7666.6|7663.8|7676.2|7672.4|7676.6|7673.4|7666.6|7663.6|81
1736914800000|2025-01-15 04:20:00|7676.6|7673.4|7681.6|7678.8|7682.2|7679.4|7676.6|7673.4|88
1736915100000|2025-01-15 04:25:00|7682.2|7679.4|7684.7|7681.9|7689.8|7686.5|7682.2|7679.4|151
1736915400000|2025-01-15 04:30:00|7685.3|7681.5|7691.5|7688.7|7693.4|7690.4|7683.3|7679.9|199
1736915700000|2025-01-15 04:35:00|7691.3|7688.5|7688.9|7685.1|7693.9|7690.7|7687.5|7684.7|80
1736916000000|2025-01-15 04:40:00|7688.5|7684.7|7684.9|7682.1|7688.5|7685.7|7683.9|7681.1|62
1736916300000|2025-01-15 04:45:00|7685.5|7681.7|7684.9|7681.1|7687.9|7684.7|7683.3|7680.5|79
1736916600000|2025-01-15 04:50:00|7685.3|7681.5|7680.7|7677.9|7685.9|7682.7|7680.7|7677.4|33
1736916900000|2025-01-15 04:55:00|7681.3|7677.5|7688.4|7685.6|7689.9|7686.6|7680.7|7677.5|92
1736917200000|2025-01-15 05:00:00|7688.9|7686.1|7681.3|7677.5|7688.9|7686.1|7680.3|7676.5|60
1736917500000|2025-01-15 05:05:00|7681.1|7678.5|7681.2|7677.4|7681.2|7678.5|7677.7|7674.4|39
1736917800000|2025-01-15 05:10:00|7680.7|7677.9|7679.2|7675.4|7681.7|7678.4|7677.2|7673.8|41
1736918100000|2025-01-15 05:15:00|7678.2|7675.8|7678.6|7675.8|7682.2|7679.4|7677.6|7674.4|64
1736918400000|2025-01-15 05:20:00|7678.2|7675.4|7684.2|7681.4|7684.6|7681.4|7678.2|7675.4|47
1736918700000|2025-01-15 05:25:00|7684.8|7682|7682|7678.2|7684.8|7682|7680.6|7677.4|28
1736919000000|2025-01-15 05:30:00|7681.2|7678.4|7683.6|7680.8|7684.6|7681.4|7678.2|7675.4|68
1736919300000|2025-01-15 05:35:00|7684.2|7680.4|7683.2|7679.4|7684.7|7681.8|7680|7676.8|77
1736919600000|2025-01-15 05:40:00|7682.6|7679.8|7692.3|7688.5|7693.7|7690.5|7682.2|7678.8|159
1736919900000|2025-01-15 05:45:00|7691.7|7688.9|7697.3|7693.5|7697.7|7694.5|7691.3|7688.1|147
1736920200000|2025-01-15 05:50:00|7696.7|7693.9|7694.3|7691.5|7697.3|7693.9|7690.7|7687.5|69
1736920500000|2025-01-15 05:55:00|7693.9|7690.5|7697.7|7694.9|7699.7|7696.5|7693.9|7690.5|49
1736920800000|2025-01-15 06:00:00|7698.1|7694.3|7697.1|7693.3|7701.1|7698.3|7695.7|7692.9|100
1736921100000|2025-01-15 06:05:00|7696.7|7693.9|7696.1|7692.3|7701.1|7697.9|7695.1|7691.9|47
1736921400000|2025-01-15 06:10:00|7695.1|7692.9|7694.7|7690.9|7699.1|7696.3|7693.7|7690.3|64
1736921700000|2025-01-15 06:15:00|7694.1|7691.3|7700.4|7697.6|7703.2|7700.4|7693.3|7689.9|171
1736922000000|2025-01-15 06:20:00|7700.8|7698|7708|7705.2|7708.8|7706|7700.8|7697.6|188
1736922300000|2025-01-15 06:25:00|7707.6|7704.8|7707|7704.2|7708.4|7705.2|7703.6|7700.8|174
1736922600000|2025-01-15 06:30:00|7706.6|7703.8|7709.6|7706.8|7710|7707.2|7704.6|7701.8|131
1736922900000|2025-01-15 06:35:00|7710|7706.2|7717.3|7714.5|7723.5|7720.4|7709.6|7706.2|1118
1736923200000|2025-01-15 06:40:00|7716.9|7714.1|7713.3|7710.5|7717.3|7714.5|7710.7|7707.5|109
1736923500000|2025-01-15 06:45:00|7713.7|7710.9|7708.7|7705.9|7713.7|7710.9|7706.7|7703.9|119
1736923800000|2025-01-15 06:50:00|7709.1|7706.3|7717.7|7714.9|7717.7|7714.9|7707.5|7704.3|115
1736924100000|2025-01-15 06:55:00|7718.3|7714.5|7714.1|7711.3|7719.7|7716.5|7712.3|7708.8|100
1736924400000|2025-01-15 07:00:00|7714.7|7710.9|7703.7|7699.9|7715.1|7711.3|7702.7|7699.9|171
1736924700000|2025-01-15 07:05:00|7703.6|7699.8|7702.1|7699.3|7704.5|7701.3|7695.5|7692.7|220
1736925000000|2025-01-15 07:10:00|7701.6|7698.3|7704.6|7701.8|7708.2|7704.4|7700.5|7697.2|167
1736925300000|2025-01-15 07:15:00|7705|7701.2|7698.9|7696.1|7705|7701.2|7694.9|7691.6|162
1736925600000|2025-01-15 07:20:00|7699.4|7695.6|7711.6|7708.8|7713|7710.2|7699|7695.6|139
1736925900000|2025-01-15 07:25:00|7712|7709.2|7714.6|7710.8|7715.1|7711.8|7708|7704.2|164
1736926200000|2025-01-15 07:30:00|7715.6|7711.8|7716.6|7713.8|7722|7719|7712|7708.8|336
1736926500000|2025-01-15 07:35:00|7717|7714.2|7717.6|7714.8|7721|7717.8|7715|7711.7|148
1736926800000|2025-01-15 07:40:00|7717|7714.2|7720.5|7716.7|7721.5|7718.7|7709.8|7706.4|286
1736927100000|2025-01-15 07:45:00|7720.1|7717.3|7725.4|7721.6|7736.1|7732.9|7719.4|7716.2|565
1736927400000|2025-01-15 07:50:00|7725|7722.2|7715.4|7711.6|7725.4|7722.2|7713.8|7710.6|330
1736927700000|2025-01-15 07:55:00|7714.8|7712|7708.3|7704.5|7714.8|7712|7702.8|7699.9|532
1736928000000|2025-01-15 08:00:00|7708.2|7704.4|7712.2|7709.4|7720.5|7717.5|7707.3|7704.4|472
1736928300000|2025-01-15 08:05:00|7712.7|7708.9|7702.3|7699.5|7713.7|7710.4|7699.6|7696.8|475
1736928600000|2025-01-15 08:10:00|7702.7|7699.9|7711.5|7707.7|7711.9|7708.7|7697.1|7694.3|433
1736928900000|2025-01-15 08:15:00|7710.9|7708.1|7701.9|7699.1|7714.5|7711.7|7699.9|7696.5|227
1736929200000|2025-01-15 08:20:00|7702.9|7699.5|7697.3|7694.5|7704.5|7701.1|7690.5|7686.7|497
1736929500000|2025-01-15 08:25:00|7698.1|7695.3|7694.1|7690.3|7702.7|7699.5|7694.1|7690.3|450
1736929800000|2025-01-15 08:30:00|7693.7|7690.9|7705.7|7701.9|7714.8|7711.5|7693.1|7689.9|678
1736930100000|2025-01-15 08:35:00|7706.1|7702.3|7680|7677.2|7712.7|7709.9|7679.6|7676.8|926
1736930400000|2025-01-15 08:40:00|7679.6|7676.8|7688.1|7685.3|7692.2|7688.9|7677.6|7674.8|760
1736930700000|2025-01-15 08:45:00|7688.5|7685.7|7683.5|7679.7|7692.7|7689.3|7678.8|7675.6|609
1736931000000|2025-01-15 08:50:00|7682.9|7680.1|7675.5|7672.7|7694.7|7691.5|7674.3|7671.1|381
1736931300000|2025-01-15 08:55:00|7675.9|7673.1|7667.5|7663.7|7679.9|7676.5|7665.9|7662.5|560
1736931600000|2025-01-15 09:00:00|7667.7|7663.9|7667.2|7663.4|7678.9|7676.1|7664.7|7661.4|587
1736931900000|2025-01-15 09:05:00|7666.6|7663.8|7657.8|7654|7669.1|7665.9|7656.2|7653|735
1736932200000|2025-01-15 09:10:00|7657.4|7654.6|7654.6|7650.8|7663.4|7660.6|7650.2|7646.8|752
1736932500000|2025-01-15 09:15:00|7654.2|7651.4|7660.6|7657.8|7666.8|7664|7653.6|7650.4|514
1736932800000|2025-01-15 09:20:00|7661|7656.8|7665.2|7661.4|7672.2|7669|7658.6|7655.4|556
1736933100000|2025-01-15 09:25:00|7664.6|7661.8|7647.4|7643.6|7665.2|7661.8|7636.8|7633.6|1357
1736933400000|2025-01-15 09:30:00|7647|7644.2|7647.8|7645|7650.4|7647.6|7636.1|7633|1007
1736933700000|2025-01-15 09:35:00|7649|7646.2|7657.6|7654.8|7662.7|7659.5|7644.4|7641.6|994
1736934000000|2025-01-15 09:40:00|7656.6|7653.8|7664|7661.2|7668.6|7665.8|7655.1|7652.3|487
1736934300000|2025-01-15 09:45:00|7664.6|7660.8|7667.1|7664.3|7669.1|7665.7|7663.1|7659.7|229
1736934600000|2025-01-15 09:50:00|7667.7|7664.9|7673.1|7670.3|7675.1|7671.9|7665.1|7661.7|591
1736934900000|2025-01-15 09:55:00|7672.7|7669.9|7678.5|7674.7|7684.1|7681.3|7668.9|7665.7|613
1736935200000|2025-01-15 10:00:00|7677.7|7674.9|7689.7|7685.9|7691.7|7688.9|7675.1|7671.3|954
1736935500000|2025-01-15 10:05:00|7690.7|7686.9|7694.8|7692|7696.8|7693.6|7688.5|7685.7|972
1736935800000|2025-01-15 10:10:00|7694.2|7691.4|7695|7692.2|7699.6|7696.2|7687.7|7684.9|773
1736936100000|2025-01-15 10:15:00|7696|7692.6|7699.6|7696.8|7706.1|7702.8|7694.6|7691.2|960
1736936400000|2025-01-15 10:20:00|7700.1|7696.3|7692.5|7689.7|7704.6|7701.3|7688.8|7686|699
1736936700000|2025-01-15 10:25:00|7693|7689.2|7681.4|7677.6|7695|7691.7|7680.2|7677|447
1736937000000|2025-01-15 10:30:00|7681.8|7679|7678.2|7675.4|7686.4|7683.2|7673.2|7670|298
1736937300000|2025-01-15 10:35:00|7678.8|7675|7673.2|7670.4|7680.2|7677|7671.2|7668|224
1736937600000|2025-01-15 10:40:00|7673.6|7669.8|7674.8|7672|7681.3|7678.4|7666.8|7663.6|536
1736937900000|2025-01-15 10:45:00|7675.8|7672.4|7682.6|7679.8|7683.6|7679.8|7674.8|7671.6|333
1736938200000|2025-01-15 10:50:00|7683.6|7680.8|7674|7671.2|7683.6|7680.8|7669.6|7666.6|253
1736938500000|2025-01-15 10:55:00|7674.4|7671.6|7672.8|7670|7677.8|7675|7670.4|7667|269
1736938800000|2025-01-15 11:00:00|7672.6|7669.8|7673.2|7669.4|7677.8|7674.4|7664.1|7660.8|334
1736939100000|2025-01-15 11:05:00|7673.6|7669.8|7674.8|7672|7679.8|7676|7668.8|7666|321
1736939400000|2025-01-15 11:10:00|7675.4|7671.6|7678.6|7675.8|7685.8|7683|7674.4|7671.6|301
1736939700000|2025-01-15 11:15:00|7678.2|7675.4|7676.7|7673.9|7681.2|7678.4|7674.2|7671|126
1736940000000|2025-01-15 11:20:00|7677.2|7673.4|7671.6|7668.8|7683.2|7680.4|7669.6|7666.8|333
1736940300000|2025-01-15 11:25:00|7672|7669.2|7669|7666.2|7677|7673.8|7667.6|7664.7|243
1736940600000|2025-01-15 11:30:00|7668.6|7665.8|7666.4|7663.6|7672.4|7669.2|7664|7660.6|278
1736940900000|2025-01-15 11:35:00|7666|7663.2|7670.5|7666.7|7673.4|7670.2|7665.8|7662.2|145
1736941200000|2025-01-15 11:40:00|7671|7667.2|7684.1|7680.3|7685.7|7682.3|7669.5|7666.7|395
1736941500000|2025-01-15 11:45:00|7683.5|7680.7|7674.1|7670.3|7684.3|7681.5|7666.9|7663.6|240
1736941800000|2025-01-15 11:50:00|7674.5|7670.7|7681.2|7677.4|7687.4|7684.6|7670.5|7666.7|612
1736942100000|2025-01-15 11:55:00|7680.8|7678|7683.8|7681|7684.9|7682|7679.2|7676.4|533
1736942400000|2025-01-15 12:00:00|7684.2|7681.4|7685.8|7683|7687.8|7684.2|7679.8|7676.4|421
1736942700000|2025-01-15 12:05:00|7685.4|7682.6|7691.8|7688|7699|7696.2|7685.4|7682.6|622
1736943000000|2025-01-15 12:10:00|7689.8|7687|7683.6|7680.8|7695.2|7691.6|7681|7677.8|411
1736943300000|2025-01-15 12:15:00|7683.2|7680.4|7697.6|7693.8|7700.4|7697.6|7683.2|7679.4|901
1736943600000|2025-01-15 12:20:00|7697.2|7693.4|7691.6|7687.8|7702.8|7700|7690.6|7687.4|317
1736943900000|2025-01-15 12:25:00|7691.2|7687.4|7700.2|7696.4|7700.8|7697.8|7688.2|7685.4|488
1736944200000|2025-01-15 12:30:00|7699.6|7696.8|7686.8|7683|7703.6|7699.8|7685.8|7683|594
1736944500000|2025-01-15 12:35:00|7686.2|7683.4|7690|7687.2|7692.4|7689.2|7679.7|7676.4|468
1736944800000|2025-01-15 12:40:00|7689.8|7687|7689.8|7686|7695.4|7692|7683.6|7680.4|387
1736945100000|2025-01-15 12:45:00|7688.8|7685.6|7688.2|7684.4|7690|7686.8|7683.6|7680.4|362
1736945400000|2025-01-15 12:50:00|7688.6|7685.4|7698.2|7695.4|7699.6|7696.4|7685.6|7682.4|410
1736945700000|2025-01-15 12:55:00|7699.2|7696.4|7699.6|7696.8|7707.2|7704|7697.6|7694.8|763
1736946000000|2025-01-15 13:00:00|7700|7697.2|7701.6|7698.8|7704.8|7702|7692.6|7689.8|651
1736946300000|2025-01-15 13:05:00|7702.2|7698.4|7708.7|7705.9|7719.5|7716.3|7698|7694.8|1327
1736946600000|2025-01-15 13:10:00|7707.9|7705.1|7719.1|7716.3|7721.7|7718.3|7707.3|7704.5|995
1736946900000|2025-01-15 13:15:00|7720.1|7717.3|7713.1|7710.3|7721.1|7718.3|7712.2|7709.4|692
1736947200000|2025-01-15 13:20:00|7713.2|7710.4|7711.2|7707.4|7714.6|7711.3|7700.6|7697.3|2166
1736947500000|2025-01-15 13:25:00|7710.6|7707.8|7704.7|7700.9|7714.7|7711.4|7702.2|7699|1007
1736947800000|2025-01-15 13:30:00|7706.1|7702.3|7718.2|7715.4|7727.7|7724.4|7706.1|7702.3|1359
1736948100000|2025-01-15 13:35:00|7718.6|7714.8|7719.6|7716.8|7726.9|7723.5|7714.9|7711.6|1520
1736948400000|2025-01-15 13:40:00|7720|7717.2|7721.8|7719|7738.6|7735.8|7719|7715.8|3378
1736948700000|2025-01-15 13:45:00|7721.7|7718.9|7726.6|7723.8|7737.7|7734.5|7719.8|7717|1984
1736949000000|2025-01-15 13:50:00|7727|7724.2|7727.2|7724.4|7731.2|7728|7719.5|7716.3|1064
1736949300000|2025-01-15 13:55:00|7726.6|7723.4|7734.8|7732|7740.4|7737|7721.6|7718.4|1137
1736949600000|2025-01-15 14:00:00|7735.4|7732.6|7744.1|7741.3|7750.5|7747.3|7734.6|7731.4|2514
1736949900000|2025-01-15 14:05:00|7743.9|7741.1|7749.1|7746.3|7752.5|7749.3|7732.7|7729.4|2695
1736950200000|2025-01-15 14:10:00|7749.5|7746.7|7745.3|7741.5|7758.1|7755.3|7744.9|7741.5|2327
1736950500000|2025-01-15 14:15:00|7743.9|7741.1|7749.2|7745.4|7753.8|7751|7741.6|7738.8|1387
1736950800000|2025-01-15 14:20:00|7749.3|7745.5|7733|7729.2|7750.8|7747.8|7723.8|7721|2703
1736951100000|2025-01-15 14:25:00|7732.6|7729.8|7745.6|7742.8|7746.2|7742.9|7729.6|7726.8|1130
1736951400000|2025-01-15 14:30:00|7745.9|7743.1|7752.1|7748.3|7755.9|7753.1|7745.6|7742.3|1990
1736951700000|2025-01-15 14:35:00|7751.7|7748.9|7766.9|7764.1|7769.3|7765.9|7750.1|7747.3|1704
1736952000000|2025-01-15 14:40:00|7767.3|7763.5|7757.9|7754.1|7768.9|7766.1|7755.7|7752.5|1647
1736952300000|2025-01-15 14:45:00|7758.3|7755.1|7767|7764.2|7767.8|7765|7756.7|7753.5|1557
1736952600000|2025-01-15 14:50:00|7767.8|7765|7788.5|7785.7|7795.2|7792|7765.8|7762.6|6275
1736952900000|2025-01-15 14:55:00|7788.9|7785.1|7797.4|7794.6|7798.8|7796|7784.3|7781.1|3636
1736953200000|2025-01-15 15:00:00|7798|7795.2|7789.5|7785.7|7798.4|7795.2|7783|7779.7|2708
1736953500000|2025-01-15 15:05:00|7789.1|7786.3|7796.2|7793.4|7803.9|7800.5|7789.1|7786.3|2716
1736953800000|2025-01-15 15:10:00|7795.8|7793|7801.6|7797.8|7807.4|7804.6|7793.9|7790.5|3252
1736954100000|2025-01-15 15:15:00|7801.2|7798.4|7803.9|7801.1|7810.3|7807.1|7801.2|7798.4|2135
1736954400000|2025-01-15 15:20:00|7804.7|7801.9|7800.5|7796.7|7809.9|7807.1|7798.5|7795.7|2200
1736954700000|2025-01-15 15:25:00|7800.1|7796.3|7797.7|7793.9|7803.5|7800.2|7792.7|7788.9|2095
1736955000000|2025-01-15 15:30:00|7797.1|7794.3|7782.6|7779.8|7798.3|7794.3|7770|7767.2|5160
1736955300000|2025-01-15 15:35:00|7783|7780.2|7784.9|7781.1|7794.9|7791.6|7783|7780.1|2181
1736955600000|2025-01-15 15:40:00|7785.5|7782.7|7795.6|7792.8|7798.2|7794.8|7774.2|7771.2|1982
1736955900000|2025-01-15 15:45:00|7795.2|7792.4|7793|7789.2|7799.7|7796.8|7783.4|7780.1|1636
1736956200000|2025-01-15 15:50:00|7792.6|7789.8|7769.8|7767|7794|7790.8|7765.1|7762.3|2373
1736956500000|2025-01-15 15:55:00|7769.7|7766.9|7765|7762.2|7774.7|7771.5|7761.3|7758.5|2178
1736956800000|2025-01-15 16:00:00|7764.5|7761.2|7781.2|7777.4|7783.8|7781|7761.5|7758.2|2262
1736957100000|2025-01-15 16:05:00|7780.8|7778|7791.3|7787.5|7805.7|7802.4|7780.6|7777.4|2521
1736957400000|2025-01-15 16:10:00|7790.8|7788|7820.1|7817.3|7822.5|7819.3|7790.8|7787.4|2571
1736957700000|2025-01-15 16:15:00|7820.9|7818.1|7843.2|7840.4|7852.8|7849.6|7819.1|7816.3|4720
1736958000000|2025-01-15 16:20:00|7843.8|7840|7849.4|7845.6|7850.8|7848|7831.2|7827.9|3112
1736958300000|2025-01-15 16:25:00|7848.8|7846|7843.5|7840.7|7849.8|7847|7834.2|7831|2264
1736958600000|2025-01-15 16:30:00|7844.1|7841.3|7849.8|7847|7863.2|7860|7837.5|7834.7|2637
1736958900000|2025-01-15 16:35:00|7850.2|7847.4|7828.8|7826|7853.3|7850.1|7823.8|7820.6|2924
1736959200000|2025-01-15 16:40:00|7829.4|7825.6|7806.1|7803.3|7830.4|7827.6|7794.7|7791.8|3931
1736959500000|2025-01-15 16:45:00|7805.1|7802.3|7809.7|7806.9|7810.7|7807.5|7782.8|7779.6|2368
1736959800000|2025-01-15 16:50:00|7810.3|7806.5|7821.3|7818.5|7823.7|7820.5|7808.1|7804.9|1521
1736960100000|2025-01-15 16:55:00|7821.7|7818.9|7839.1|7835.3|7844.1|7841.3|7818.1|7814.9|2724
1736960400000|2025-01-15 17:00:00|7838.7|7834.9|7839.1|7836.3|7845.6|7842.6|7835.1|7831.7|1553
1736960700000|2025-01-15 17:05:00|7838.6|7835.8|7833.8|7830|7847.5|7844.7|7829.2|7825.4|1816
1736961000000|2025-01-15 17:10:00|7833.4|7830.6|7846.2|7843.4|7851.8|7848.6|7833.4|7830.1|1445
1736961300000|2025-01-15 17:15:00|7845.8|7843|7832.8|7830|7845.8|7843|7829.2|7826.4|797
1736961600000|2025-01-15 17:20:00|7833.2|7830.4|7825.5|7822.7|7843.2|7839.9|7823.3|7820.1|1215
1736961900000|2025-01-15 17:25:00|7826.5|7823.5|7828|7825.2|7838.8|7835.5|7823.3|7820.5|1145
1736962200000|2025-01-15 17:30:00|7827.9|7825.1|7841.5|7838.7|7842.4|7839.1|7826|7822.8|1374
1736962500000|2025-01-15 17:35:00|7841.1|7838.3|7834.8|7832|7845.7|7842.5|7834.2|7831.4|1228
1736962800000|2025-01-15 17:40:00|7834.6|7831.8|7837.6|7834.8|7845.3|7842|7834.6|7831.8|747
1736963100000|2025-01-15 17:45:00|7838|7834.2|7827.9|7825.1|7838|7834.8|7827.1|7824.3|1064
1736963400000|2025-01-15 17:50:00|7827.5|7824.7|7836.8|7834|7837.8|7834.6|7824.9|7821.7|592
1736963700000|2025-01-15 17:55:00|7837.2|7834.4|7859.6|7855.8|7863.6|7860.5|7833.4|7830.6|2259
1736964000000|2025-01-15 18:00:00|7859|7856.2|7864.7|7861.9|7867.7|7864.5|7855.8|7852.6|2480
1736964300000|2025-01-15 18:05:00|7865.3|7862.5|7869.7|7865.9|7884.2|7880.9|7863.3|7860.5|2174
1736964600000|2025-01-15 18:10:00|7869.3|7866.5|7873.9|7870.1|7884|7880.8|7867.7|7864.9|1460
1736964900000|2025-01-15 18:15:00|7873.3|7870.5|7865.6|7862.8|7877|7873.8|7865.6|7862.8|1322
1736965200000|2025-01-15 18:20:00|7865.4|7862.6|7857.7|7853.9|7867|7864|7851.8|7848|1690
1736965500000|2025-01-15 18:25:00|7857.3|7854.5|7859.7|7855.9|7864.7|7861.5|7856.1|7852.9|688
1736965800000|2025-01-15 18:30:00|7859.2|7856.9|7852.6|7849.8|7861.5|7858.3|7848.8|7845.5|1597
1736966100000|2025-01-15 18:35:00|7853.2|7849.4|7847.8|7845|7853.2|7849.8|7837.3|7834.1|4350
1736966400000|2025-01-15 18:40:00|7848.4|7845.6|7856.5|7852.7|7858.5|7855.3|7846.6|7843.8|1142
1736966700000|2025-01-15 18:45:00|7856.1|7853.3|7854.3|7850.5|7860.7|7857.5|7852.1|7848.7|1121
1736967000000|2025-01-15 18:50:00|7853.9|7851.1|7855.4|7852.6|7860.9|7858.1|7852.6|7849.8|1123
1736967300000|2025-01-15 18:55:00|7855|7852.2|7869.6|7866.8|7870.7|7867.9|7854.6|7851.2|1187
1736967600000|2025-01-15 19:00:00|7868.7|7865.9|7883.3|7880.5|7885|7882.2|7867.2|7863.8|1440
1736967900000|2025-01-15 19:05:00|7884.3|7881.1|7896.6|7892.8|7915.3|7912|7882.9|7880.1|4413
1736968200000|2025-01-15 19:10:00|7895|7892.2|7900.5|7897.7|7903|7899.7|7884|7881.2|2251
1736968500000|2025-01-15 19:15:00|7900.9|7898.1|7904.6|7901.8|7906.7|7903.5|7890.5|7887.3|3700
1736968800000|2025-01-15 19:20:00|7904.2|7901.4|7889.1|7886.3|7904.6|7901.8|7881.4|7878.4|3077
1736969100000|2025-01-15 19:25:00|7888.7|7885.3|7892.7|7889.9|7899.3|7896|7883.3|7880.1|11122
1736969400000|2025-01-15 19:30:00|7892.5|7889.7|7908.7|7905.9|7911.7|7908.5|7890.7|7887.9|4466
1736969700000|2025-01-15 19:35:00|7908.8|7906|7907.9|7905.1|7916.3|7913.5|7906.1|7903.3|2172
1736970000000|2025-01-15 19:40:00|7907.5|7904.7|7912.2|7909.4|7912.2|7909.4|7904.8|7901.6|1496
1736970300000|2025-01-15 19:45:00|7911.8|7909|7921.9|7919.1|7924.4|7921.1|7911.8|7909|2220
1736970600000|2025-01-15 19:50:00|7922|7919.2|7926.7|7923.9|7928.1|7924.7|7919.1|7915.8|1449
1736970900000|2025-01-15 19:55:00|7927.1|7924.3|7932.9|7929.1|7933.9|7930.7|7925.1|7922.3|1008
1736971200000|2025-01-15 20:00:00|7932.4|7929.6|7939.8|7937|7940.8|7937.5|7927.3|7924|1732
1736971500000|2025-01-15 20:05:00|7940.8|7937.4|7957.2|7954.4|7957.2|7954.4|7939.3|7936.5|2895
1736971800000|2025-01-15 20:10:00|7956.8|7954|7950.9|7947.1|7960.6|7957.8|7948.3|7945.5|1648
1736972100000|2025-01-15 20:15:00|7950.5|7947.7|7940.1|7937.3|7951|7947.7|7938.7|7935.5|1528
1736972400000|2025-01-15 20:20:00|7939.3|7936.5|7937.7|7933.9|7941.7|7938.5|7935.1|7932.3|955
1736972700000|2025-01-15 20:25:00|7937.3|7934.5|7937.5|7934.7|7940.1|7936.7|7931.4|7928.6|947
1736973000000|2025-01-15 20:30:00|7937.1|7933.7|7939.4|7936.6|7942.8|7940|7935.1|7932.3|787
1736973300000|2025-01-15 20:35:00|7938.4|7935.6|7943.8|7941|7945.2|7942.4|7938.2|7935.4|497
1736973600000|2025-01-15 20:40:00|7944.2|7941.4|7941.1|7938.3|7946.7|7943.4|7940.2|7937.4|305
1736973900000|2025-01-15 20:45:00|7941.2|7938.4|7936.8|7934|7943.6|7940.4|7936.4|7933|467
1736974200000|2025-01-15 20:50:00|7936.4|7933.6|7937.4|7934.6|7940.8|7937.5|7935.4|7932.6|206
1736974500000|2025-01-15 20:55:00|7937.8|7935|7937.2|7934.4|7942.8|7940|7936.8|7934|457
1736974800000|2025-01-15 21:00:00|7936.8|7934|7936.6|7933.8|7938.6|7935.4|7935.2|7932.4|319
1736975100000|2025-01-15 21:05:00|7937.2|7933.4|7941.3|7938.5|7943.6|7939.8|7933.6|7930.8|284
1736975400000|2025-01-15 21:10:00|7941.7|7937.9|7941.1|7938.3|7944.6|7940.8|7939.1|7936.3|147
1736975700000|2025-01-15 21:15:00|7941|7938.2|7934.5|7931.7|7942.6|7939.2|7934.1|7930.7|307
1736976000000|2025-01-15 21:20:00|7934.1|7931.3|7925.2|7922.4|7935.5|7932.2|7923.6|7920.4|560
1736976300000|2025-01-15 21:25:00|7925.6|7921.8|7930.1|7927.3|7932.4|7929.3|7923.6|7920.8|457
1736976600000|2025-01-15 21:30:00|7930.5|7926.7|7924.1|7921.3|7933.7|7930.4|7924.1|7921.3|392
1736976900000|2025-01-15 21:35:00|7924.5|7920.7|7926.1|7923.3|7931.1|7928.3|7922.2|7919.4|191
1736977200000|2025-01-15 21:40:00|7926.2|7923.4|7924.2|7921.4|7929.6|7926.4|7922.7|7919.5|672
1736977500000|2025-01-15 21:45:00|7924.7|7920.9|7918.6|7915.8|7924.7|7921.9|7917.6|7914.4|226
1736977800000|2025-01-15 21:50:00|7918.2|7915.4|7931.9|7928.1|7932.3|7929.1|7914.6|7911.4|245
1736978100000|2025-01-15 21:55:00|7931.7|7927.9|7937.7|7933.9|7938.2|7934.9|7930.3|7927|215
1736982000000|2025-01-15 23:00:00|7928.9|7925.1|7919.2|7915.4|7928.9|7925.1|7915.5|7911.2|366
1736982300000|2025-01-15 23:05:00|7918.8|7916|7919.2|7915.4|7920.6|7916.8|7915.2|7912|87
1736982600000|2025-01-15 23:10:00|7918.8|7916|7918.2|7914.4|7920.6|7916.8|7915.8|7912|298
1736982900000|2025-01-15 23:15:00|7918.6|7914.8|7920.2|7917.4|7920.6|7917.4|7918|7914.2|36
1736983200000|2025-01-15 23:20:00|7920.6|7916.8|7924.2|7920.4|7924.7|7920.9|7919.7|7916.1|89
1736983500000|2025-01-15 23:25:00|7923.7|7920.9|7925|7922.2|7925|7922.2|7921.3|7918.5|32
1736983800000|2025-01-15 23:30:00|7924.6|7921.8|7932|7928.2|7933.6|7929.8|7924.1|7921.2|34
1736984100000|2025-01-15 23:35:00|7931.6|7927.8|7927.5|7923.7|7931.6|7927.8|7925.5|7922.3|41
1736984400000|2025-01-15 23:40:00|7927.1|7923.3|7926.5|7923.7|7927.1|7924.1|7924.1|7920.8|17
1736984700000|2025-01-15 23:45:00|7926.9|7923.1|7926.1|7922.3|7928.5|7925.1|7925.1|7922.3|12
1736985000000|2025-01-15 23:50:00|7925.5|7922.7|7925.9|7922.1|7926.5|7923.3|7924.5|7921.3|21
1736985300000|2025-01-15 23:55:00|7925.5|7922.7|7928.5|7924.7|7928.6|7924.8|7925.5|7922.7|68
1736985600000|2025-01-16 00:00:00|7928.1|7924.3|7925|7921.2|7928.5|7924.7|7923.2|7920.4|31
1736985900000|2025-01-16 00:05:00|7925.5|7921.7|7927|7924.2|7927|7924.2|7923.2|7920.4|13
1736986200000|2025-01-16 00:10:00|7926.6|7923.8|7928.6|7924.8|7928.6|7925.8|7925.6|7922.4|18
1736986500000|2025-01-16 00:15:00|7929|7925.2|7930|7927.2|7930.4|7927.2|7928.2|7924.4|6
1736986800000|2025-01-16 00:20:00|7931|7926.8|7930.7|7927.9|7931.1|7927.9|7929.1|7925.3|37
1736987100000|2025-01-16 00:25:00|7930.3|7927.5|7930.5|7927.7|7931.6|7928.3|7929.1|7925.9|39
1736987400000|2025-01-16 00:30:00|7931.1|7927.3|7935|7932.2|7938|7935.2|7930.5|7926.7|36
1736987700000|2025-01-16 00:35:00|7934.5|7931.2|7933.9|7931.1|7935.4|7932.2|7931.5|7928.1|46
1736988000000|2025-01-16 00:40:00|7934.4|7930.1|7941.2|7938.4|7941.2|7938.4|7932.9|7929.7|182
1736988300000|2025-01-16 00:45:00|7941.8|7938|7935.1|7932.3|7941.8|7938|7934.6|7930.8|27
1736988600000|2025-01-16 00:50:00|7934.6|7931.3|7932.5|7928.7|7936.6|7933.3|7930.6|7927.4|25
1736988900000|2025-01-16 00:55:00|7932.1|7928.3|7928.3|7924.5|7935.2|7932.4|7927.5|7924.5|99
1736989200000|2025-01-16 01:00:00|7927.9|7924.1|7925.4|7921.6|7940.3|7937.5|7924.5|7920.7|249
1736989500000|2025-01-16 01:05:00|7925.9|7922.1|7928.7|7924.9|7943.2|7939.4|7924|7920.2|810
1736989800000|2025-01-16 01:10:00|7928.3|7925.5|7930.6|7926.8|7938.3|7935.5|7924.2|7920.8|80
1736990100000|2025-01-16 01:15:00|7930.1|7926.3|7924.1|7920.3|7930.6|7926.8|7921.3|7918.5|130
1736990400000|2025-01-16 01:20:00|7923.7|7921.3|7917.2|7913.4|7926.6|7922.8|7913.7|7910.4|144
1736990700000|2025-01-16 01:25:00|7916.8|7913|7909|7906.2|7917.8|7915|7908.8|7905.5|58
1736991000000|2025-01-16 01:30:00|7910|7905.7|7921.1|7918.3|7921.2|7918.3|7908|7904.2|118
1736991300000|2025-01-16 01:35:00|7921.2|7918.4|7919.3|7915.5|7925.4|7921.6|7917.7|7913.9|41
1736991600000|2025-01-16 01:40:00|7918.8|7915|7916.8|7913|7923.9|7920.6|7915.4|7912.1|35
1736991900000|2025-01-16 01:45:00|7916.4|7913.6|7907.9|7904.1|7919.5|7915.7|7906.4|7903.1|60
1736992200000|2025-01-16 01:50:00|7908.3|7904.5|7906.3|7902.5|7911.9|7908.1|7902.2|7898.9|101
1736992500000|2025-01-16 01:55:00|7906.2|7902.4|7903.6|7899.8|7909.7|7905.9|7900.6|7897.4|68
1736992800000|2025-01-16 02:00:00|7903.2|7900.4|7908.9|7905.1|7913.4|7910.2|7903|7899.8|57
1736993100000|2025-01-16 02:05:00|7908.4|7905.6|7906.8|7903|7913|7909.6|7903.8|7900.5|42
1736993400000|2025-01-16 02:10:00|7907.4|7903.6|7910.7|7906.9|7915.6|7911.8|7905.8|7902.6|80
1736993700000|2025-01-16 02:15:00|7911.1|7907.3|7902.5|7898.7|7911.1|7907.3|7901.1|7897.9|173
1736994000000|2025-01-16 02:20:00|7902.6|7898.8|7905.5|7901.7|7906.5|7902.7|7895.1|7891.7|138
1736994300000|2025-01-16 02:25:00|7906.1|7902.3|7914.2|7911.4|7921.8|7918.4|7905.5|7901.7|80
1736994600000|2025-01-16 02:30:00|7914.7|7911.9|7922.8|7920|7924.7|7921.3|7914.2|7910.4|69
1736994900000|2025-01-16 02:35:00|7923.8|7920.4|7917.8|7914|7926.4|7922.8|7915.8|7912|50
1736995200000|2025-01-16 02:40:00|7918.2|7914.4|7916.5|7912.7|7920.4|7916.6|7913.5|7910.3|40
1736995500000|2025-01-16 02:45:00|7915.9|7913.1|7915.5|7911.7|7919|7915.5|7911.9|7908.1|80
1736995800000|2025-01-16 02:50:00|7915.6|7911.8|7913.2|7910.4|7916.3|7912.5|7909.7|7906.4|83
1736996100000|2025-01-16 02:55:00|7913.7|7909.9|7915.1|7911.3|7923.6|7920.4|7913.2|7909.9|38
1736996400000|2025-01-16 03:00:00|7914.6|7911.8|7914.7|7910.9|7917.1|7913.3|7912.4|7909.6|159
1736996700000|2025-01-16 03:05:00|7914.1|7911.3|7915.1|7912.3|7916.1|7912.9|7912.8|7910|171
1736997000000|2025-01-16 03:10:00|7915.5|7912.7|7916|7913.2|7919.5|7915.7|7912.3|7909.5|114
1736997300000|2025-01-16 03:15:00|7915.5|7912.7|7921.1|7917.3|7922.1|7919.1|7914.5|7911.2|14
1736997600000|2025-01-16 03:20:00|7921.5|7917.7|7921.6|7917.8|7926.6|7923.3|7920.5|7916.7|27
1736997900000|2025-01-16 03:25:00|7922.1|7918.3|7917.6|7913.8|7922.1|7918.3|7916.2|7913|36
1736998200000|2025-01-16 03:30:00|7918.2|7914.4|7922.2|7919.4|7923.8|7920.5|7916.2|7913.3|125
1736998500000|2025-01-16 03:35:00|7922.6|7918.8|7926|7922.2|7928|7925.2|7920.6|7916.8|44
1736998800000|2025-01-16 03:40:00|7925.6|7921.8|7930.6|7926.8|7931.2|7928.2|7925.2|7921.8|48
1736999100000|2025-01-16 03:45:00|7930.2|7927.4|7930.1|7927.3|7937.7|7934.4|7930.1|7927.3|137
1736999400000|2025-01-16 03:50:00|7929.1|7926.3|7930.1|7926.3|7931.6|7927.8|7926.1|7922.9|79
1736999700000|2025-01-16 03:55:00|7930.6|7926.8|7929.1|7926.3|7932.6|7928.8|7928.3|7925.5|62
1737000000000|2025-01-16 04:00:00|7928.3|7925.5|7928.1|7924.3|7931|7928.2|7925.1|7922.3|104
1737000300000|2025-01-16 04:05:00|7928.5|7924.7|7925.2|7921.4|7928.5|7924.7|7922.1|7918.7|202
1737000600000|2025-01-16 04:10:00|7924.8|7922|7922.2|7918.4|7925.6|7922.8|7920.8|7917.4|12
1737000900000|2025-01-16 04:15:00|7923.1|7919.3|7922.2|7918.4|7923.1|7919.8|7919.6|7916.3|10
1737001200000|2025-01-16 04:20:00|7921.8|7919|7921.8|7919|7924.2|7920.8|7920.8|7918|22
1737001500000|2025-01-16 04:25:00|7921.3|7918|7920.2|7916.4|7921.3|7918|7917.6|7914.3|26
1737001800000|2025-01-16 04:30:00|7920.6|7916.8|7917.6|7914.8|7921.2|7917.9|7916.6|7913.7|138
1737002100000|2025-01-16 04:35:00|7919|7915.2|7916.6|7913.8|7920.6|7917.6|7915.6|7912.3|53
1737002400000|2025-01-16 04:40:00|7917.6|7914.2|7918.1|7914.3|7918.6|7915.3|7914.6|7911.8|91
1737002700000|2025-01-16 04:45:00|7919.1|7915.3|7914.4|7911.6|7920.1|7916.9|7914.4|7911|33
1737003000000|2025-01-16 04:50:00|7914|7911.2|7916.4|7913.6|7917|7913.7|7914|7911.2|12
1737003300000|2025-01-16 04:55:00|7916.9|7913.1|7913.8|7910|7918.9|7915.1|7912.4|7909|27
1737003600000|2025-01-16 05:00:00|7914.2|7910.4|7906.3|7902.5|7914.2|7910.4|7906.2|7902.5|53
1737003900000|2025-01-16 05:05:00|7906.2|7902.4|7901.8|7898|7907.8|7904|7901.3|7898|105
1737004200000|2025-01-16 05:10:00|7902.2|7898.4|7899.5|7896.7|7903.8|7900|7893.5|7890.5|53
1737004500000|2025-01-16 05:15:00|7898.9|7895.1|7901.9|7898.1|7902.9|7899.5|7895.5|7892.1|15
1737004800000|2025-01-16 05:20:00|7901.5|7898.7|7902.9|7899.1|7902.9|7899.6|7896.3|7893.5|50
1737005100000|2025-01-16 05:25:00|7902.8|7899|7903.8|7900|7904.9|7901.5|7900.9|7897.1|44
1737005400000|2025-01-16 05:30:00|7902.4|7899.6|7902.7|7898.9|7904.7|7901.5|7896.8|7893|42
1737005700000|2025-01-16 05:35:00|7901.7|7898.5|7896.2|7893.4|7903.8|7900|7892.1|7888.9|36
1737006000000|2025-01-16 05:40:00|7897.7|7893.9|7896.8|7893|7898.8|7895.4|7892.2|7888.9|36
1737006300000|2025-01-16 05:45:00|7895.8|7892.6|7894.8|7891|7897.8|7894.4|7894.2|7890.9|69
1737006600000|2025-01-16 05:50:00|7894.9|7891.1|7896.6|7892.8|7898.2|7894.6|7893.2|7889.8|48
1737006900000|2025-01-16 05:55:00|7896.2|7893.4|7897.5|7893.7|7901.1|7898.3|7894.2|7890.8|32
1737007200000|2025-01-16 06:00:00|7898|7894.2|7897.5|7893.7|7900.5|7897.2|7894|7890.2|31
1737007500000|2025-01-16 06:05:00|7896.5|7893.2|7896.6|7892.8|7898.6|7895.4|7895.2|7891.8|56
1737007800000|2025-01-16 06:10:00|7896.2|7892.4|7898.2|7894.4|7901.6|7897.8|7895.2|7891.9|20
1737008100000|2025-01-16 06:15:00|7898.6|7894.8|7900.7|7896.9|7900.7|7896.9|7893.3|7890.5|60
1737008400000|2025-01-16 06:20:00|7900.6|7896.8|7902.6|7898.8|7905|7902.2|7896.1|7893.3|28
1737008700000|2025-01-16 06:25:00|7902.7|7898.9|7902.7|7898.9|7904.1|7900.3|7900.1|7896.7|16
1737009000000|2025-01-16 06:30:00|7902.6|7898.8|7907.5|7903.7|7913.6|7910.3|7902.5|7898.7|53
1737009300000|2025-01-16 06:35:00|7907|7904.2|7909.5|7905.7|7915.5|7912.1|7905.9|7902.3|64
1737009600000|2025-01-16 06:40:00|7911.5|7907.7|7921.6|7917.8|7928.2|7925.4|7907.9|7904.7|224
1737009900000|2025-01-16 06:45:00|7921.2|7917.4|7926.2|7922.4|7928.7|7925.4|7917.2|7913.4|33
1737010200000|2025-01-16 06:50:00|7926.1|7922.3|7913.9|7910.1|7926.6|7922.8|7911.5|7907.7|51
1737010500000|2025-01-16 06:55:00|7913.5|7909.7|7912.6|7909.8|7913.9|7910.3|7910|7906.7|15
1737010800000|2025-01-16 07:00:00|7913.6|7910.7|7917.5|7913.7|7919|7915.2|7909.4|7906.1|56
1737011100000|2025-01-16 07:05:00|7917.6|7913.8|7914.4|7910.6|7919|7915.4|7912|7908.6|25
1737011400000|2025-01-16 07:10:00|7914|7911.2|7913.8|7911|7917.4|7914|7911.8|7908|188
1737011700000|2025-01-16 07:15:00|7913.4|7910.6|7917.4|7913.6|7919.4|7915.6|7912.8|7909|114
1737012000000|2025-01-16 07:20:00|7917.8|7914.6|7917.9|7915.1|7921.4|7918|7916|7912.6|13
1737012300000|2025-01-16 07:25:00|7917.8|7915|7918.8|7915|7922.4|7919.1|7915.1|7912.3|76
1737012600000|2025-01-16 07:30:00|7919.2|7915.4|7919.4|7915.6|7920.8|7918|7915.8|7912|58
1737012900000|2025-01-16 07:35:00|7918.9|7916.1|7921.5|7917.7|7924.9|7921.7|7917.9|7914.6|67
1737013200000|2025-01-16 07:40:00|7920.5|7916.7|7913.5|7909.7|7920.5|7916.7|7911|7907.7|46
1737013500000|2025-01-16 07:45:00|7912.9|7910.1|7908.5|7904.7|7917.5|7914.2|7900.5|7896.7|249
1737013800000|2025-01-16 07:50:00|7908|7905.2|7913.6|7909.8|7916.4|7912.6|7906|7903.2|53
1737014100000|2025-01-16 07:55:00|7913.4|7909.6|7910.4|7906.6|7917.4|7913.6|7907.4|7903.6|81
1737014400000|2025-01-16 08:00:00|7910|7906.2|7889.6|7885.8|7910.9|7908.1|7884.4|7881|316
1737014700000|2025-01-16 08:05:00|7890|7886.2|7892.4|7889.6|7903.3|7899.9|7885.6|7882.2|117
1737015000000|2025-01-16 08:10:00|7892.8|7889|7890|7886.2|7899|7895.2|7887.9|7884.1|65
1737015300000|2025-01-16 08:15:00|7889.4|7886.6|7883.4|7879.6|7891|7887.6|7876.2|7873|343
1737015600000|2025-01-16 08:20:00|7884.9|7881.1|7904.1|7900.3|7907.1|7903.3|7882.4|7879.1|149
1737015900000|2025-01-16 08:25:00|7903.5|7899.7|7899.2|7895.4|7905.5|7902.7|7890.4|7887.1|185
1737016200000|2025-01-16 08:30:00|7898.6|7895.8|7899|7895.2|7908|7904.2|7885.5|7882.2|312
1737016500000|2025-01-16 08:35:00|7899.5|7895.7|7900.5|7896.7|7905.6|7901.8|7890.9|7887.1|292
1737016800000|2025-01-16 08:40:00|7901|7897.7|7883.3|7880.5|7903|7899.2|7881.3|7878.5|125
1737017100000|2025-01-16 08:45:00|7884.9|7881.1|7876.2|7873.4|7885.7|7882.5|7871.2|7867.9|269
1737017400000|2025-01-16 08:50:00|7875.7|7871.9|7883.1|7879.3|7883.7|7880.5|7873.7|7869.9|189
1737017700000|2025-01-16 08:55:00|7883.7|7879.9|7884.7|7880.9|7892.7|7888.9|7881.1|7877.5|56
1737018000000|2025-01-16 09:00:00|7884.8|7881|7880.1|7876.3|7889.1|7885.9|7874.5|7871.3|202
1737018300000|2025-01-16 09:05:00|7879.7|7876.9|7881.7|7877.9|7888.2|7884.5|7874.1|7870.3|112
1737018600000|2025-01-16 09:10:00|7881.1|7877.3|7884.1|7880.3|7890.6|7887.3|7880.1|7876.7|64
1737018900000|2025-01-16 09:15:00|7883.5|7879.7|7873.2|7869.4|7883.5|7879.7|7871.6|7868.8|58
1737019200000|2025-01-16 09:20:00|7872.6|7869.8|7873.9|7871.1|7878.1|7874.3|7868.9|7866.1|108
1737019500000|2025-01-16 09:25:00|7874.5|7870.7|7878|7875.2|7879|7875.7|7870.5|7866.7|176
1737019800000|2025-01-16 09:30:00|7878.6|7875.8|7876.5|7873.7|7887.6|7884.2|7873|7869.7|133
1737020100000|2025-01-16 09:35:00|7877.5|7872.7|7891|7888.2|7893.5|7890.2|7877.5|7872.7|119
1737020400000|2025-01-16 09:40:00|7891.2|7888.4|7882.9|7879.1|7892.4|7888.6|7876.3|7872.6|107
1737020700000|2025-01-16 09:45:00|7882.4|7879.6|7881.8|7879|7886.9|7883.9|7879.8|7876.1|52
1737021000000|2025-01-16 09:50:00|7882.3|7878.5|7885.8|7883|7888.3|7884.5|7879.8|7876.6|115
1737021300000|2025-01-16 09:55:00|7884.8|7882|7884.8|7881|7887.3|7884|7881|7877.6|62
1737021600000|2025-01-16 10:00:00|7884.4|7881.6|7878.8|7876|7886.8|7884|7877|7874.2|183
1737021900000|2025-01-16 10:05:00|7879.2|7875|7864.8|7862|7879.9|7877|7864.7|7861.4|227
1737022200000|2025-01-16 10:10:00|7865.7|7862.9|7869.6|7865.8|7873.4|7870|7863.7|7860.4|288
1737022500000|2025-01-16 10:15:00|7869.2|7865.4|7884.3|7880.5|7885.2|7881.4|7865.6|7861.8|152
1737022800000|2025-01-16 10:20:00|7884.8|7881|7889.8|7886|7890.8|7887.5|7882.8|7879.5|195
1737023100000|2025-01-16 10:25:00|7889.3|7886.5|7888.3|7884.5|7894.4|7891.1|7883.2|7879.5|128
1737023400000|2025-01-16 10:30:00|7887.3|7884.9|7865.2|7861.4|7888.3|7884.9|7864.6|7861.4|271
1737023700000|2025-01-16 10:35:00|7864.6|7861.8|7864.4|7861.6|7867.4|7864.6|7857.1|7853.3|553
1737024000000|2025-01-16 10:40:00|7864|7861.2|7866|7862.2|7869|7865.8|7860|7856.2|106
1737024300000|2025-01-16 10:45:00|7865.6|7862.8|7862|7858.2|7870.6|7867.8|7860.4|7857.2|77
1737024600000|2025-01-16 10:50:00|7862.5|7858.7|7862|7858.2|7863.5|7860.2|7858.4|7855.1|70
1737024900000|2025-01-16 10:55:00|7862.4|7858.6|7862.5|7859.7|7866.1|7862.7|7861|7858.2|289
1737025200000|2025-01-16 11:00:00|7863|7860.2|7857.9|7854.1|7864|7860.7|7856.5|7853.1|375
1737025500000|2025-01-16 11:05:00|7857.4|7854.6|7854.2|7851.4|7859.6|7856.7|7853.4|7850.1|645
1737025800000|2025-01-16 11:10:00|7853.8|7850.4|7849.2|7845.4|7855.1|7851.4|7846.2|7842.8|739
1737026100000|2025-01-16 11:15:00|7848.2|7844.9|7850.6|7846.8|7855.6|7851.8|7845.6|7842.4|599
1737026400000|2025-01-16 11:20:00|7849.6|7845.8|7839.7|7835.9|7849.7|7846.4|7839.2|7835.9|196
1737026700000|2025-01-16 11:25:00|7839.3|7836.5|7830.7|7826.9|7840.7|7837.4|7826.3|7823.5|673
1737027000000|2025-01-16 11:30:00|7831.2|7827.4|7830.2|7826.4|7831.6|7827.9|7825.2|7821.9|317
1737027300000|2025-01-16 11:35:00|7829.2|7825.9|7816.4|7812.6|7831.7|7828.3|7815.9|7812.6|361
1737027600000|2025-01-16 11:40:00|7815.9|7813.1|7810.3|7806.5|7817.3|7814.1|7795.9|7792.5|525
1737027900000|2025-01-16 11:45:00|7809.9|7807.1|7807.3|7804.5|7812.9|7809.5|7798.8|7795.5|345
1737028200000|2025-01-16 11:50:00|7806.8|7804|7803|7800.2|7820.1|7816.8|7801|7797.7|692
1737028500000|2025-01-16 11:55:00|7804.5|7800.7|7806.2|7802.4|7806.2|7803|7798|7795.2|380
1737028800000|2025-01-16 12:00:00|7805.8|7802|7809.5|7805.7|7813.5|7810.3|7794.2|7790.4|874
1737029100000|2025-01-16 12:05:00|7813|7809.7|7812.4|7808.6|7813.5|7810.1|7805.8|7802.5|342
1737029400000|2025-01-16 12:10:00|7812.9|7809.6|7811.3|7807.5|7812.9|7809.6|7805.8|7802.5|232
1737029700000|2025-01-16 12:15:00|7810.9|7808.1|7822|7819.2|7833.2|7829.4|7810.8|7807.5|547
1737030000000|2025-01-16 12:20:00|7822.5|7818.2|7822|7819.2|7829|7825.2|7821|7817.7|323
1737030300000|2025-01-16 12:25:00|7821|7818.2|7820|7817.2|7823.1|7820.2|7816|7812.6|105
1737030600000|2025-01-16 12:30:00|7820.6|7816.8|7821.6|7817.8|7826|7823.2|7814|7810.6|159
1737030900000|2025-01-16 12:35:00|7821|7817.2|7832.5|7828.7|7835.1|7831.3|7816|7812.6|265
1737031200000|2025-01-16 12:40:00|7831.5|7827.7|7823.7|7819.9|7841.1|7837.9|7811.1|7807.9|976
1737031500000|2025-01-16 12:45:00|7824.2|7821.4|7824.7|7820.9|7829.8|7826.4|7815.7|7812.8|107
1737031800000|2025-01-16 12:50:00|7824.2|7821.4|7832.8|7829|7833.8|7830.4|7822.4|7819|237
1737032100000|2025-01-16 12:55:00|7832.3|7829.5|7829.9|7826.1|7838.9|7836.1|7826.3|7823.5|685
1737032400000|2025-01-16 13:00:00|7829.3|7826.5|7829.8|7826|7836.3|7832.5|7822.3|7819|313
1737032700000|2025-01-16 13:05:00|7829.6|7825.8|7847.3|7844.5|7848.3|7845.5|7824.3|7820.5|474
1737033000000|2025-01-16 13:10:00|7847.9|7844.1|7853.6|7850.8|7855.1|7851.3|7841.3|7837.5|741
1737033300000|2025-01-16 13:15:00|7853.1|7849.3|7857.3|7853.5|7858.3|7855|7844.6|7840.8|836
1737033600000|2025-01-16 13:20:00|7856.8|7854|7855|7851.2|7858.1|7854.9|7848.7|7845.3|223
1737033900000|2025-01-16 13:25:00|7854.5|7850.7|7850.1|7846.3|7855.1|7851.3|7844.1|7841.3|296
1737034200000|2025-01-16 13:30:00|7849.7|7845.9|7856.8|7853|7858.4|7855|7845.4|7842.6|216
1737034500000|2025-01-16 13:35:00|7857.2|7853.4|7859.4|7855.6|7859.9|7856.6|7847.8|7844|296
1737034800000|2025-01-16 13:40:00|7858.9|7856.6|7864.5|7861.7|7871.1|7867.8|7858.4|7854.6|672
1737035100000|2025-01-16 13:45:00|7865|7861.2|7858.5|7855.7|7872|7868.2|7858.5|7855.7|616
1737035400000|2025-01-16 13:50:00|7858.9|7856.1|7861.5|7857.7|7862|7858.5|7850.8|7847.5|465
1737035700000|2025-01-16 13:55:00|7861|7857.2|7877|7873.2|7877.1|7873.8|7860.5|7857.2|386
1737036000000|2025-01-16 14:00:00|7878|7874.2|7859.5|7855.7|7880.9|7877.6|7851.2|7847.9|817
1737036300000|2025-01-16 14:05:00|7860.5|7856.7|7870.8|7867|7875.8|7872.5|7855.9|7852.7|985
1737036600000|2025-01-16 14:10:00|7871|7867.2|7882.3|7878.5|7882.4|7879.6|7868.8|7865|1050
1737036900000|2025-01-16 14:15:00|7881.8|7879|7880.8|7877|7882.8|7879.5|7861.1|7857.8|592
1737037200000|2025-01-16 14:20:00|7881.2|7877.4|7880.2|7876.4|7882.7|7879.4|7865.2|7861.9|536
1737037500000|2025-01-16 14:25:00|7880.4|7876.6|7857.5|7853.7|7883.4|7880.6|7855.5|7851.9|569
1737037800000|2025-01-16 14:30:00|7857.4|7853.6|7840.7|7837.9|7863.6|7860.4|7839.7|7836.4|1130
1737038100000|2025-01-16 14:35:00|7840.2|7837.4|7846.5|7842.7|7850.6|7847.3|7829|7825.3|1544
1737038400000|2025-01-16 14:40:00|7846.1|7843.3|7854.5|7850.7|7864.5|7861.3|7846.1|7842.7|404
1737038700000|2025-01-16 14:45:00|7853.9|7851.1|7851.2|7847.4|7864.5|7861.1|7848.6|7845.4|457
1737039000000|2025-01-16 14:50:00|7850.8|7848|7843.1|7839.3|7858.2|7855|7842.6|7839.3|255
1737039300000|2025-01-16 14:55:00|7844.1|7840.3|7853.3|7849.5|7853.3|7849.5|7837|7833.7|833
1737039600000|2025-01-16 15:00:00|7852.6|7849.8|7851.2|7847.4|7853.1|7849.8|7832.9|7829.1|1232
1737039900000|2025-01-16 15:05:00|7850.7|7847.9|7844.6|7841.8|7856.2|7853.4|7838.2|7835.4|850
1737040200000|2025-01-16 15:10:00|7846|7842.2|7825.6|7822.8|7851|7847.8|7825.4|7822.1|634
1737040500000|2025-01-16 15:15:00|7826|7822.2|7818.8|7816|7826.3|7822.7|7810.6|7807.4|3000
1737040800000|2025-01-16 15:20:00|7818.5|7815.7|7815.4|7812.6|7827.5|7824.2|7814.8|7811|1198
1737041100000|2025-01-16 15:25:00|7815.8|7812|7801.5|7797.7|7818.8|7816|7798.6|7795.3|3607
1737041400000|2025-01-16 15:30:00|7801.7|7797.9|7792.1|7788.3|7804.5|7800.8|7768.3|7764.5|10078
1737041700000|2025-01-16 15:35:00|7792.5|7789.7|7781.1|7777.3|7805.4|7802.1|7778.6|7774.8|3213
1737042000000|2025-01-16 15:40:00|7780.6|7776.8|7786.2|7782.4|7788.8|7785.6|7774.9|7771.1|1202
1737042300000|2025-01-16 15:45:00|7786.1|7782.3|7806.3|7803.5|7807.8|7804|7783.8|7780|797
1737042600000|2025-01-16 15:50:00|7807.3|7804|7818.4|7814.6|7819.5|7816.2|7792.1|7788.8|3840
1737042900000|2025-01-16 15:55:00|7818.8|7815|7808.3|7804.5|7819.5|7815.7|7807.6|7804.3|1961
1737043200000|2025-01-16 16:00:00|7808.4|7804.6|7770.8|7767|7812.3|7809|7770|7766.7|1808
1737043500000|2025-01-16 16:05:00|7770.2|7767.4|7746.4|7742.6|7775.5|7771.9|7741.8|7738|1516
1737043800000|2025-01-16 16:10:00|7746.8|7743|7740.6|7737.8|7751.4|7748.6|7734.7|7731.5|1995
1737044100000|2025-01-16 16:15:00|7741.6|7738.8|7743.9|7741.1|7757.3|7754.1|7731.6|7728.3|2161
1737044400000|2025-01-16 16:20:00|7743.3|7740.1|7737.6|7734.8|7750.3|7746.5|7735.3|7731.5|961
1737044700000|2025-01-16 16:25:00|7738.6|7735.2|7730.8|7727|7742.2|7738.9|7725.7|7722.5|1533
1737045000000|2025-01-16 16:30:00|7731.8|7728|7721.3|7718.5|7735.6|7732.4|7707.2|7704.4|1026
1737045300000|2025-01-16 16:35:00|7721.4|7718.6|7718.3|7715.5|7738.6|7735.4|7718.3|7714.5|982
1737045600000|2025-01-16 16:40:00|7718.8|7716|7727.6|7723.8|7728|7724.4|7708.7|7705.4|826
1737045900000|2025-01-16 16:45:00|7727.2|7723.4|7761|7757.2|7761.5|7758.7|7713.5|7709.7|2676
1737046200000|2025-01-16 16:50:00|7760.1|7756.3|7809|7805.2|7810|7806.6|7758|7754.3|1744
1737046500000|2025-01-16 16:55:00|7808.5|7805.7|7772.4|7768.6|7811|7807.7|7764.3|7760.6|1058
1737046800000|2025-01-16 17:00:00|7772|7768.2|7764.1|7760.3|7775.4|7771.6|7753.3|7750|828
1737047100000|2025-01-16 17:05:00|7765.1|7761.3|7775.5|7771.7|7783.5|7779.8|7756.9|7753.1|422
1737047400000|2025-01-16 17:10:00|7774.5|7771.1|7781.9|7778.1|7781.9|7779.1|7764.5|7761.1|624
1737047700000|2025-01-16 17:15:00|7781.5|7778.7|7791.6|7787.8|7803.7|7800.5|7780.9|7778.1|936
1737048000000|2025-01-16 17:20:00|7790.6|7786.8|7799.7|7796.9|7805.7|7802.4|7785.5|7781.8|632
1737048300000|2025-01-16 17:25:00|7799.2|7796.4|7800|7797.2|7806.7|7803.4|7795.1|7791.7|844
1737048600000|2025-01-16 17:30:00|7800.5|7796.7|7802.5|7798.7|7809.5|7806.2|7797.5|7793.7|368
1737048900000|2025-01-16 17:35:00|7803|7800.2|7807.3|7803.5|7814|7811.2|7793.7|7790.3|580
1737049200000|2025-01-16 17:40:00|7807.4|7803.6|7812.8|7810|7816.4|7812.6|7797.1|7794.3|268
1737049500000|2025-01-16 17:45:00|7813.4|7809.6|7810.5|7806.7|7818.6|7815.8|7805.9|7802.1|320
1737049800000|2025-01-16 17:50:00|7811.5|7807.7|7799.1|7795.3|7818.5|7815.3|7798.7|7795.3|549
1737050100000|2025-01-16 17:55:00|7799.2|7795.4|7812.8|7809|7814.5|7811.1|7797.5|7793.7|474
1737050400000|2025-01-16 18:00:00|7813.2|7809.4|7818|7815.2|7822.2|7819.4|7809.2|7805.4|228
1737050700000|2025-01-16 18:05:00|7818.6|7815.8|7814.9|7811.1|7821.2|7817.8|7807.9|7804.5|303
1737051000000|2025-01-16 18:10:00|7815.5|7811.7|7812.8|7810|7821.3|7818.1|7808.3|7804.5|347
1737051300000|2025-01-16 18:15:00|7812.3|7808.5|7805.9|7802.1|7812.3|7809|7796.2|7793|674
1737051600000|2025-01-16 18:20:00|7806.4|7802.6|7780|7776.2|7806.9|7803.6|7776.4|7772.6|423
1737051900000|2025-01-16 18:25:00|7780.4|7776.6|7776.4|7772.6|7784|7780.2|7775.3|7771.5|303
1737052200000|2025-01-16 18:30:00|7775.8|7773|7784.8|7781|7785.8|7782.4|7772.4|7769|294
1737052500000|2025-01-16 18:35:00|7784.2|7781.4|7769.8|7767|7788.8|7785.4|7768.8|7766|270
1737052800000|2025-01-16 18:40:00|7770.2|7766.4|7771.8|7769|7773.8|7770.4|7767.2|7763.4|373
1737053100000|2025-01-16 18:45:00|7772.2|7768.4|7769.3|7766.5|7782.1|7778.7|7767.3|7763.9|1038
1737053400000|2025-01-16 18:50:00|7769.7|7765.9|7761.6|7757.8|7773.7|7770.4|7761.1|7757.3|423
1737053700000|2025-01-16 18:55:00|7761|7758.2|7765|7762.2|7769.7|7766.5|7756.9|7754.1|939
1737054000000|2025-01-16 19:00:00|7765.6|7761.8|7764|7761.2|7770.6|7767.2|7753.9|7750.9|466
1737054300000|2025-01-16 19:05:00|7763.9|7761.1|7756.5|7752.7|7765.4|7761.6|7747.6|7744.2|681
1737054600000|2025-01-16 19:10:00|7756.9|7753.1|7765.9|7762.1|7770.4|7767.6|7751.3|7748.5|520
1737054900000|2025-01-16 19:15:00|7766.9|7763.1|7778.6|7774.8|7781.1|7777.9|7764.9|7761.1|615
1737055200000|2025-01-16 19:20:00|7779|7775.2|7781.6|7778.8|7786.1|7782.8|7776.1|7772.8|1664
1737055500000|2025-01-16 19:25:00|7780.7|7777.9|7796.3|7793.5|7804.1|7800.8|7780.7|7777.3|4778
1737055800000|2025-01-16 19:30:00|7796.4|7793.6|7804.4|7800.6|7805.4|7801.6|7790.2|7786.9|1132
1737056100000|2025-01-16 19:35:00|7803.9|7801.1|7803.9|7801.1|7804.5|7801.1|7799.9|7796.6|103
1737056400000|2025-01-16 19:40:00|7804.4|7800.6|7807.5|7803.7|7808.5|7804.7|7801.9|7798.6|327
1737056700000|2025-01-16 19:45:00|7807.9|7805.1|7800.3|7796.5|7810.4|7807.1|7798.8|7795.5|253
1737057000000|2025-01-16 19:50:00|7799.9|7797.1|7803.9|7801.1|7805.5|7802.1|7796.9|7793.5|118
1737057300000|2025-01-16 19:55:00|7803.5|7800.7|7805.9|7803.1|7810.5|7807.2|7800.9|7798.1|211
1737057600000|2025-01-16 20:00:00|7805.5|7802.7|7796.9|7793.1|7806.5|7802.7|7795.9|7792.5|192
1737057900000|2025-01-16 20:05:00|7797.3|7793.5|7790.4|7786.6|7798.9|7795.1|7789.9|7786.5|191
1737058200000|2025-01-16 20:10:00|7790.9|7787.1|7790.3|7787.5|7791.3|7787.9|7784.9|7781.6|65
1737058500000|2025-01-16 20:15:00|7789.9|7787.1|7790.3|7786.5|7794|7791.2|7788.9|7785.5|193
1737058800000|2025-01-16 20:20:00|7791.3|7787.5|7787.2|7784.4|7793.7|7790.8|7786.7|7783.9|234
1737059100000|2025-01-16 20:25:00|7787.7|7783.9|7792|7788.2|7796.8|7793|7785.7|7782.9|269
1737059400000|2025-01-16 20:30:00|7792.5|7789.2|7791.9|7788.1|7795|7791.2|7785.6|7782.8|167
1737059700000|2025-01-16 20:35:00|7791|7787.2|7797|7793.2|7799.4|7795.6|7791|7787.2|11
1737060000000|2025-01-16 20:40:00|7797.4|7793.6|7798|7794.2|7802|7798.8|7797|7793.2|58
1737060300000|2025-01-16 20:45:00|7797.6|7794.8|7799|7795.2|7799|7795.6|7794.9|7791.6|15
1737060600000|2025-01-16 20:50:00|7798.5|7794.7|7797.5|7793.7|7800|7796.7|7796.5|7792.7|13
1737060900000|2025-01-16 20:55:00|7797|7793.2|7796.2|7792.4|7801.1|7797.3|7794.1|7790.8|354
1737061200000|2025-01-16 21:00:00|7795.8|7793|7797|7793.2|7798.1|7794.9|7793.4|7790.6|52
1737061500000|2025-01-16 21:05:00|7796.4|7793.6|7793.7|7789.9|7797.5|7794.2|7791.6|7788.2|282
1737061800000|2025-01-16 21:10:00|7793.6|7789.8|7795.5|7792.7|7797.9|7794.1|7793.1|7789.3|78
1737062100000|2025-01-16 21:15:00|7795.9|7793.1|7792.2|7789.4|7797.4|7793.6|7792.2|7788.9|112
1737062400000|2025-01-16 21:20:00|7792.7|7789.9|7791.8|7788|7793.7|7790.4|7790.2|7786.9|48
1737062700000|2025-01-16 21:25:00|7791.4|7788.6|7792.2|7788.4|7793.2|7790.4|7790.8|7788|23
1737063000000|2025-01-16 21:30:00|7791.8|7789|7795.2|7792.4|7796.7|7793.4|7791.4|7788|14
1737063300000|2025-01-16 21:35:00|7795.8|7792|7796.8|7793|7797.8|7794|7793.3|7790|28
1737063600000|2025-01-16 21:40:00|7797|7793.2|7795|7791.2|7798.8|7795|7792.5|7789.7|274
1737063900000|2025-01-16 21:45:00|7795.4|7791.6|7799|7795.2|7800|7796.8|7795|7791.6|34
1737064200000|2025-01-16 21:50:00|7799.4|7795.6|7802.3|7799.5|7803|7799.6|7799|7795.2|244
1737064500000|2025-01-16 21:55:00|7801.9|7798.5|7802.9|7799.1|7805.3|7802.4|7798.3|7795.1|47
1737068400000|2025-01-16 23:00:00|7799.8|7797|7799.4|7795.6|7802.9|7797.6|7796.4|7790.6|46
1737068700000|2025-01-16 23:05:00|7799.9|7796.1|7796.2|7792.4|7801.9|7798.1|7795.4|7791.6|10
1737069000000|2025-01-16 23:10:00|7795.4|7791.6|7799.3|7795.5|7801.3|7796|7794.8|7789.5|17
1737069300000|2025-01-16 23:15:00|7801.3|7793.5|7798.8|7795|7801.3|7795.5|7797.8|7793.5|2
1737069600000|2025-01-16 23:20:00|7799.2|7795.4|7803|7799.2|7809.6|7804.1|7794|7790.2|860
1737069900000|2025-01-16 23:25:00|7802.5|7798.7|7804.9|7801.1|7806.1|7802.3|7802.5|7798.7|2
1737070200000|2025-01-16 23:30:00|7804.1|7800.3|7802.1|7798.3|7804.5|7800.7|7802.1|7798.3|11
1737070500000|2025-01-16 23:35:00|7801.6|7797.8|7803.5|7795.7|7803.5|7797.8|7797.5|7792.7|15
1737070800000|2025-01-16 23:40:00|7801.5|7797.7|7804.5|7800.7|7805.9|7802.1|7801.5|7796.7|6
1737071100000|2025-01-16 23:45:00|7804.4|7800.6|7809.4|7805.6|7809.4|7805.6|7804|7798.7|11
1737071400000|2025-01-16 23:50:00|7809|7805.2|7808.9|7805.1|7811.8|7808|7807.4|7803.1|28
1737071700000|2025-01-16 23:55:00|7808.8|7805|7810.3|7806.5|7810.9|7807.7|7808.2|7804.5|18
1737072000000|2025-01-17 00:00:00|7809.9|7807.1|7814.5|7810.7|7818.9|7813.6|7809.9|7806.2|24
1737072300000|2025-01-17 00:05:00|7814.4|7810.6|7817.5|7813.7|7818.4|7814.5|7813.9|7810.1|3
1737072600000|2025-01-17 00:10:00|7817.4|7813.6|7813.4|7809.6|7819.4|7814.1|7811|7805.9|32
1737072900000|2025-01-17 00:15:00|7813|7809.2|7810.4|7806.6|7813|7809.2|7809.4|7803.6|14
1737073200000|2025-01-17 00:20:00|7810.9|7807.1|7807.4|7803.6|7811.8|7808.1|7805.8|7802|13
1737073500000|2025-01-17 00:25:00|7807|7803.2|7809.8|7806|7810.8|7807|7807|7803.2|1
1737073800000|2025-01-17 00:30:00|7810.3|7806.5|7814.9|7811.1|7814.9|7811.5|7809.8|7806|13
1737074100000|2025-01-17 00:35:00|7814.8|7811|7815.9|7812.1|7818.4|7813.1|7814.8|7810.6|20
1737074400000|2025-01-17 00:40:00|7817.3|7813.5|7820.5|7816.7|7821.5|7817.6|7816.4|7813.1|30
1737074700000|2025-01-17 00:45:00|7820|7816.2|7817|7813.2|7822.5|7817.1|7816.5|7813.1|28
1737075000000|2025-01-17 00:50:00|7816.5|7812.7|7817|7813.2|7818.9|7815.1|7816.5|7812.7|12
1737075300000|2025-01-17 00:55:00|7817.4|7813.6|7816.9|7813.1|7819.5|7814.7|7814.5|7811.2|11
1737075600000|2025-01-17 01:00:00|7816.5|7812.7|7821.9|7818.1|7833.5|7829.7|7814.5|7810.7|108
1737075900000|2025-01-17 01:05:00|7821.8|7818|7821.9|7818.1|7824.4|7820.6|7813.9|7810.1|10
1737076200000|2025-01-17 01:10:00|7821.5|7817.7|7816.9|7813.1|7823.4|7818.2|7813.9|7810.1|48
1737076500000|2025-01-17 01:15:00|7816.4|7812.6|7824.5|7820.7|7829.9|7826.1|7815.9|7811.6|344
1737076800000|2025-01-17 01:20:00|7824|7820.2|7830|7826.2|7830|7826.2|7819.4|7816.1|112
1737077100000|2025-01-17 01:25:00|7830.1|7826.3|7828.9|7825.1|7832|7828.2|7825.4|7821.6|11
1737077400000|2025-01-17 01:30:00|7828.4|7824.6|7829.5|7825.7|7832|7827.2|7827.9|7822.6|0
1737077700000|2025-01-17 01:35:00|7829.9|7826.1|7825.4|7821.6|7832.4|7827.1|7824.9|7819.1|15
1737078000000|2025-01-17 01:40:00|7825.9|7822.1|7825.9|7822.1|7827.8|7823.1|7819.4|7814.6|7
1737078300000|2025-01-17 01:45:00|7826.3|7822.5|7830.8|7827|7831.9|7828.1|7824.4|7819.1|2
1737078600000|2025-01-17 01:50:00|7830.3|7826.5|7830.8|7827|7834.3|7830.5|7828.8|7824.6|6
1737078900000|2025-01-17 01:55:00|7831.3|7827.5|7829.8|7826|7831.8|7828|7827.8|7824|5
1737079200000|2025-01-17 02:00:00|7829.3|7826.5|7832.7|7828.9|7832.7|7829.4|7824.2|7821.4|9
1737079500000|2025-01-17 02:05:00|7832.2|7829.4|7833.2|7829.4|7835.7|7831.9|7830.2|7826.9|4
1737079800000|2025-01-17 02:10:00|7832.7|7828.9|7833.6|7829.8|7833.6|7829.8|7827.7|7823.9|3
1737080100000|2025-01-17 02:15:00|7832.7|7828.9|7832.6|7828.8|7833.2|7830.4|7829.6|7825.8|3
1737080400000|2025-01-17 02:20:00|7831.6|7827.8|7838.1|7835.3|7840.2|7835.9|7831.6|7827.8|15
1737080700000|2025-01-17 02:25:00|7837.6|7834.3|7835.8|7832|7839.9|7836.6|7834.4|7830.6|65
1737081000000|2025-01-17 02:30:00|7835.9|7832.1|7836.3|7832.5|7839.3|7834.5|7834.9|7830.5|2
1737081300000|2025-01-17 02:35:00|7836.7|7832.9|7835.8|7832|7837.3|7833|7830.3|7826.6|29
1737081600000|2025-01-17 02:40:00|7835.4|7831.6|7833.8|7830|7837.3|7833.6|7832.4|7829|22
1737081900000|2025-01-17 02:45:00|7833.4|7830.6|7834.8|7831|7837.8|7834.5|7833.4|7830.1|8
1737082200000|2025-01-17 02:50:00|7834.4|7830.6|7835.8|7832|7836.8|7833|7833.4|7829.6|8
1737082500000|2025-01-17 02:55:00|7836.2|7832.4|7835.8|7832|7839.8|7836|7834.2|7831|18
1737082800000|2025-01-17 03:00:00|7835.2|7832.4|7836.8|7833|7837.8|7834.4|7833.8|7830|1
1737083100000|2025-01-17 03:05:00|7837.2|7833.4|7836.3|7832.5|7837.8|7834|7834.8|7831|4
1737083400000|2025-01-17 03:10:00|7836.8|7833|7833.8|7830|7837.3|7833.5|7831.8|7828|7
1737083700000|2025-01-17 03:15:00|7834.8|7831|7835.8|7832|7836.8|7833|7833.8|7830|2
1737084000000|2025-01-17 03:20:00|7836.2|7832.4|7833.8|7830|7837.2|7833.4|7831.8|7828.5|96
1737084300000|2025-01-17 03:25:00|7833.7|7829.9|7840|7836.2|7841.6|7837.8|7831.7|7827.9|39
1737084600000|2025-01-17 03:30:00|7840.5|7836.7|7844.4|7840.6|7846|7842.2|7838.5|7835.6|32
1737084900000|2025-01-17 03:35:00|7844|7840.2|7845|7841.2|7847|7843.2|7843|7839.2|2
1737085200000|2025-01-17 03:40:00|7843.5|7840.7|7841.9|7838.1|7846.5|7842.7|7840.9|7837.1|5
1737085500000|2025-01-17 03:45:00|7842.4|7838.6|7841.9|7838.1|7844.1|7840.7|7841.5|7838.1|4
1737085800000|2025-01-17 03:50:00|7841.5|7837.7|7841.9|7838.1|7841.9|7838.6|7839.5|7836.2|4
1737086100000|2025-01-17 03:55:00|7841.5|7838.7|7840.9|7837.1|7842|7839.1|7839.4|7835.6|6
1737086400000|2025-01-17 04:00:00|7840.5|7837.7|7846.4|7842.6|7848.5|7843.2|7840.5|7837.7|18
1737086700000|2025-01-17 04:05:00|7846|7842.2|7846|7842.2|7849.5|7844.1|7843.5|7839.7|8
1737087000000|2025-01-17 04:10:00|7845.5|7841.7|7846.9|7843.1|7849.9|7846.1|7845|7839.7|11
1737087300000|2025-01-17 04:15:00|7846.4|7842.6|7848|7844.2|7850.4|7845.7|7846|7842.2|6
1737087600000|2025-01-17 04:20:00|7848.1|7844.3|7849.8|7846|7849.8|7846.2|7844.3|7841|74
1737087900000|2025-01-17 04:25:00|7848.9|7845.1|7849.9|7846.1|7849.9|7846.1|7847.3|7843.5|3
1737088200000|2025-01-17 04:30:00|7850.3|7847.5|7851.9|7848.1|7852.9|7849.1|7849.4|7846|4
1737088500000|2025-01-17 04:35:00|7852.3|7848.5|7854.8|7851|7858.3|7853|7851.8|7848|6
1737088800000|2025-01-17 04:40:00|7854.9|7851.1|7853.8|7850|7855.8|7852|7851.3|7848|17
1737089100000|2025-01-17 04:45:00|7853.9|7850.1|7855.4|7852.6|7855.4|7852.6|7852.4|7848.6|5
1737089400000|2025-01-17 04:50:00|7855.9|7851.6|7855.3|7851.5|7856.4|7853.6|7853.8|7850|7
1737089700000|2025-01-17 04:55:00|7855.8|7852|7856.2|7852.4|7856.8|7853.5|7855.3|7852|6
1737090000000|2025-01-17 05:00:00|7856.7|7852.9|7854.2|7851.4|7856.8|7853|7852.7|7849|5
1737090300000|2025-01-17 05:05:00|7854.8|7851|7854.8|7851|7858.2|7852.9|7853.8|7850|4
1737090600000|2025-01-17 05:10:00|7854.7|7850.9|7855.8|7852|7856.2|7852.4|7853.7|7849.9|11
1737090900000|2025-01-17 05:15:00|7854.3|7851.5|7856.8|7853|7857.7|7853.9|7854.3|7850.9|9
1737091200000|2025-01-17 05:20:00|7857.2|7853.4|7862.7|7858.9|7866.2|7860.9|7855.8|7852|21
1737091500000|2025-01-17 05:25:00|7862.9|7859.1|7857.3|7853.5|7863.7|7859.9|7855.3|7851.9|185
1737091800000|2025-01-17 05:30:00|7857.7|7853.9|7860.7|7856.9|7863.8|7860|7855.4|7851.9|31
1737092100000|2025-01-17 05:35:00|7860.9|7857.1|7853.8|7850|7862.7|7859.5|7852.3|7849|13
1737092400000|2025-01-17 05:40:00|7853.3|7849.5|7852.8|7849|7855.3|7850|7847.3|7843.5|19
1737092700000|2025-01-17 05:45:00|7851.8|7848|7855.3|7851.5|7860.3|7855|7849.8|7846|22
1737093000000|2025-01-17 05:50:00|7855.7|7851.9|7845.8|7842|7858.3|7853|7844.8|7839|6
1737093300000|2025-01-17 05:55:00|7847.7|7839.9|7844.7|7840.9|7849.3|7843|7842.2|7836.4|0
1737093600000|2025-01-17 06:00:00|7844.3|7840.5|7845.7|7841.9|7847.2|7843.4|7841.7|7836.4|16
1737093900000|2025-01-17 06:05:00|7846.2|7842.4|7847.3|7843.5|7851.2|7846.9|7843.7|7839|2
1737094200000|2025-01-17 06:10:00|7847.7|7843.9|7846.7|7842.9|7850.7|7844.9|7843.8|7839|21
1737094500000|2025-01-17 06:15:00|7847.2|7843.4|7842.1|7839.3|7847.7|7843.9|7839.8|7835.4|28
1737094800000|2025-01-17 06:20:00|7842.5|7838.7|7837.6|7833.8|7842.6|7838.8|7835.8|7832|19
1737095100000|2025-01-17 06:25:00|7837.7|7833.9|7837.2|7833.4|7838.6|7834.8|7835.6|7831.8|13
1737095400000|2025-01-17 06:30:00|7837.6|7833.8|7840.6|7836.8|7844.7|7840.9|7837.1|7833.3|4
1737095700000|2025-01-17 06:35:00|7840.1|7836.3|7838.6|7834.8|7841.7|7837.9|7835.6|7831.8|19
1737096000000|2025-01-17 06:40:00|7838.7|7834.9|7835.6|7831.8|7839.7|7835.9|7835.6|7831.8|7
1737096300000|2025-01-17 06:45:00|7834.6|7830.8|7839.6|7835.8|7839.7|7835.9|7834.6|7830.8|5
1737096600000|2025-01-17 06:50:00|7839|7835.2|7838.1|7834.3|7840.1|7836.3|7835.6|7831.8|20
1737096900000|2025-01-17 06:55:00|7837.6|7833.8|7837.1|7833.3|7840.1|7835.8|7834.6|7830.3|12
1737097200000|2025-01-17 07:00:00|7837.6|7833.8|7823.6|7819.8|7847.2|7842.8|7819.6|7815.8|170
1737097500000|2025-01-17 07:05:00|7825.1|7817.3|7823.7|7820.9|7831.8|7828|7821.1|7816.3|9
1737097800000|2025-01-17 07:10:00|7824.1|7821.3|7839.7|7835.9|7842.2|7838.4|7822.7|7818.9|34
1737098100000|2025-01-17 07:15:00|7840.1|7836.3|7837.9|7834.1|7846.7|7842.9|7836|7833.2|33
1737098400000|2025-01-17 07:20:00|7837.4|7833.6|7831.4|7827.6|7839.4|7836.2|7829.4|7824.1|16
1737098700000|2025-01-17 07:25:00|7831.9|7828.1|7836|7832.2|7836.5|7832.7|7825.3|7821.5|39
1737099000000|2025-01-17 07:30:00|7836.5|7832.7|7847.5|7843.7|7849.6|7846.4|7835.1|7831.7|320
1737099300000|2025-01-17 07:35:00|7847.1|7843.3|7851.5|7847.7|7855.7|7852.4|7844.1|7841.3|83
1737099600000|2025-01-17 07:40:00|7852.1|7848.3|7854.5|7850.7|7857.5|7854.1|7849.1|7845.7|19
1737099900000|2025-01-17 07:45:00|7854.9|7851.1|7854.4|7850.6|7858|7854.2|7849.4|7845.6|55
1737100200000|2025-01-17 07:50:00|7853.9|7850.1|7851.5|7847.7|7854.5|7850.7|7849.9|7846.6|14
1737100500000|2025-01-17 07:55:00|7851|7848.2|7851|7847.2|7856|7852.7|7845|7841.7|74
1737100800000|2025-01-17 08:00:00|7850.9|7847.1|7855|7852.2|7860.5|7857.2|7850.5|7846.7|55
1737101100000|2025-01-17 08:05:00|7855.5|7851.7|7861|7858.2|7863.4|7860.1|7852.5|7848.7|101
1737101400000|2025-01-17 08:10:00|7861.4|7857.6|7847.3|7843.5|7861.4|7857.6|7842.8|7839.4|63
1737101700000|2025-01-17 08:15:00|7847.8|7844|7840.2|7836.4|7851.9|7848.5|7838.2|7835.4|143
1737102000000|2025-01-17 08:20:00|7840.3|7836.5|7833.7|7829.9|7842.2|7838.4|7823|7819.2|373
1737102300000|2025-01-17 08:25:00|7832.3|7829.5|7842.5|7839.7|7848.4|7844.7|7830|7826.6|185
1737102600000|2025-01-17 08:30:00|7843|7839.2|7852.2|7848.4|7859.2|7855.4|7834.5|7830.6|126
1737102900000|2025-01-17 08:35:00|7852.1|7848.3|7842.2|7838.4|7855.1|7852.3|7840.2|7836.4|92
1737103200000|2025-01-17 08:40:00|7842.7|7838.9|7847.2|7843.4|7866.2|7862.4|7842.7|7838.9|79
1737103500000|2025-01-17 08:45:00|7847.3|7843.5|7851.8|7848|7866.3|7862.9|7847.3|7843.5|57
1737103800000|2025-01-17 08:50:00|7851.3|7847.5|7848.2|7844.4|7853.3|7850|7845.7|7841.9|47
1737104100000|2025-01-17 08:55:00|7847.7|7843.9|7839.2|7835.4|7850.2|7846.4|7831.2|7827.4|76
1737104400000|2025-01-17 09:00:00|7839.3|7835.5|7831.3|7827.5|7845.3|7842|7824.8|7821.5|67
1737104700000|2025-01-17 09:05:00|7832.3|7828.5|7838.8|7835|7840.3|7837|7832.3|7828.5|23
1737105000000|2025-01-17 09:10:00|7839.3|7835.5|7842.7|7838.9|7847.3|7843.5|7839.2|7834|35
1737105300000|2025-01-17 09:15:00|7843.2|7839.4|7832.7|7828.9|7844.3|7840.5|7824.8|7821|18
1737105600000|2025-01-17 09:20:00|7832.6|7828.8|7833.1|7829.3|7837.2|7833.4|7823.8|7820|23
1737105900000|2025-01-17 09:25:00|7832.6|7828.8|7823.1|7819.3|7835.6|7831.8|7819.2|7815.4|61
1737106200000|2025-01-17 09:30:00|7822.1|7818.3|7808.8|7805|7822.8|7819.5|7804.8|7801|84
1737106500000|2025-01-17 09:35:00|7809.8|7806|7808.8|7805|7814.1|7810.7|7800.8|7797|24
1737106800000|2025-01-17 09:40:00|7807.8|7804|7811.3|7807.5|7812.3|7808|7796.8|7791.5|28
1737107100000|2025-01-17 09:45:00|7810.8|7807|7817.7|7814.9|7819.7|7815|7805.8|7802|19
1737107400000|2025-01-17 09:50:00|7817.3|7814.5|7819.3|7815.5|7827.8|7824|7813.7|7809.9|46
1737107700000|2025-01-17 09:55:00|7819.8|7816|7827.7|7823.9|7832.8|7829|7818.8|7815|10
1737108000000|2025-01-17 10:00:00|7827.8|7824|7848.8|7845|7849.8|7846.4|7825.7|7821.9|27
1737108300000|2025-01-17 10:05:00|7848.3|7844.5|7838.8|7835|7856.8|7853|7838.8|7835|154
1737108600000|2025-01-17 10:10:00|7837.8|7834|7821.2|7817.4|7840.2|7836.4|7814.7|7811.4|60
1737108900000|2025-01-17 10:15:00|7820.8|7817|7812.3|7808.5|7829.7|7825.9|7811.8|7808|30
1737109200000|2025-01-17 10:20:00|7812.2|7808.4|7820.3|7816.5|7825.3|7821.5|7809.3|7806|24
1737109500000|2025-01-17 10:25:00|7820.2|7816.4|7822.4|7819.6|7830.9|7827.1|7818.8|7815|59
1737109800000|2025-01-17 10:30:00|7823|7819.2|7839|7835.2|7843.1|7839.3|7823|7819.2|50
1737110100000|2025-01-17 10:35:00|7838.4|7834.6|7838.5|7835.7|7839.9|7836.1|7825.9|7822.1|81
1737110400000|2025-01-17 10:40:00|7838.9|7835.1|7835|7831.2|7840|7836.2|7831.5|7827.7|51
1737110700000|2025-01-17 10:45:00|7834|7830.2|7846|7842.2|7846.1|7842.8|7824.9|7821.1|81
1737111000000|2025-01-17 10:50:00|7845|7841.2|7830.9|7827.1|7848|7844.2|7830|7826.2|27
1737111300000|2025-01-17 10:55:00|7829.9|7826.1|7830|7826.2|7833.9|7830.1|7821.9|7818.1|39
1737111600000|2025-01-17 11:00:00|7831|7827.2|7837.6|7833.8|7839.1|7835.8|7828|7824.2|50
1737111900000|2025-01-17 11:05:00|7837.1|7833.3|7837.1|7833.3|7841.1|7837.3|7828.9|7825.1|66
1737112200000|2025-01-17 11:10:00|7838|7834.2|7846|7842.2|7846.4|7843.6|7835|7831.7|56
1737112500000|2025-01-17 11:15:00|7845.5|7841.7|7845|7841.2|7848|7844.2|7839.4|7835.6|38
1737112800000|2025-01-17 11:20:00|7845.5|7841.7|7828.9|7825.1|7846|7842.2|7827.9|7824.1|35
1737113100000|2025-01-17 11:25:00|7829.4|7825.6|7827.8|7824|7833.9|7830.1|7826.4|7822.6|16
1737113400000|2025-01-17 11:30:00|7827.3|7823.5|7827.1|7823.3|7830|7826.2|7817.4|7813.6|188
1737113700000|2025-01-17 11:35:00|7826.1|7822.3|7813.8|7810|7826.9|7823.1|7810.9|7807.1|91
1737114000000|2025-01-17 11:40:00|7813.7|7809.9|7811.7|7807.9|7814.6|7810.8|7809.8|7806|12
1737114300000|2025-01-17 11:45:00|7810.7|7806.9|7802.8|7799|7814.7|7811.4|7802.2|7798.9|41
1737114600000|2025-01-17 11:50:00|7803.7|7799.9|7803.8|7800|7810.8|7807|7800.4|7797|17
1737114900000|2025-01-17 11:55:00|7803.7|7799.9|7806.7|7802.9|7809.8|7806.4|7801.8|7798|18
1737115200000|2025-01-17 12:00:00|7806.3|7802.5|7809.3|7805.5|7817.9|7814.1|7806.2|7802.4|76
1737115500000|2025-01-17 12:05:00|7808.8|7805|7795.8|7792|7811.9|7808.1|7793.2|7790|252
1737115800000|2025-01-17 12:10:00|7795.9|7792.1|7797.7|7793.9|7810.9|7807.1|7793.7|7789.9|63
1737116100000|2025-01-17 12:15:00|7797.2|7793.4|7793|7789.2|7798.7|7794.9|7788.2|7784.9|87
1737116400000|2025-01-17 12:20:00|7793.5|7789.7|7796.6|7792.8|7800.2|7797.4|7791.5|7787.7|146
1737116700000|2025-01-17 12:25:00|7795.6|7791.8|7792.2|7789.4|7800.7|7796.9|7792.2|7788.9|185
1737117000000|2025-01-17 12:30:00|7792.7|7788.9|7784.3|7780.5|7793.7|7790.4|7783.3|7779.9|21
1737117300000|2025-01-17 12:35:00|7783.3|7780.9|7779.1|7775.3|7786.7|7783.5|7778.1|7774.8|105
1737117600000|2025-01-17 12:40:00|7778.1|7774.8|7774|7770.2|7783.6|7779.8|7773.1|7769.8|91
1737117900000|2025-01-17 12:45:00|7773.6|7769.8|7780.6|7776.8|7793.6|7790.3|7772.7|7768.9|36
1737118200000|2025-01-17 12:50:00|7781.6|7777.8|7787|7783.2|7795.1|7791.3|7778.6|7774.8|82
1737118500000|2025-01-17 12:55:00|7786.6|7783.8|7790.1|7786.3|7794.6|7791.3|7783.6|7779.8|114
1737118800000|2025-01-17 13:00:00|7789.6|7785.8|7783.6|7779.8|7793.6|7789.8|7782.5|7778.7|361
1737119100000|2025-01-17 13:05:00|7782.1|7779.3|7767.2|7763.4|7788.7|7784.9|7762.8|7759.5|331
1737119400000|2025-01-17 13:10:00|7766.7|7762.9|7747.1|7743.3|7769.2|7765.4|7740|7736.2|816
1737119700000|2025-01-17 13:15:00|7748.6|7744.8|7754.4|7750.6|7755.4|7751.6|7732.8|7729.4|129
1737120000000|2025-01-17 13:20:00|7754.5|7750.7|7758.5|7754.7|7761.6|7758.3|7753|7749.7|403
1737120300000|2025-01-17 13:25:00|7758.9|7755.1|7754.5|7750.7|7768.7|7764.9|7752.1|7748.7|400
1737120600000|2025-01-17 13:30:00|7753.5|7749.7|7745|7742.2|7755.5|7752.2|7738.2|7735.4|332
1737120900000|2025-01-17 13:35:00|7744.1|7741.3|7765.8|7762|7767.8|7764|7744.1|7740.8|315
1737121200000|2025-01-17 13:40:00|7766.3|7762.5|7760.8|7757|7766.3|7762.5|7751.2|7748.4|408
1737121500000|2025-01-17 13:45:00|7760.7|7756.9|7771.2|7767.4|7778.2|7774.4|7755.5|7751.7|421
1737121800000|2025-01-17 13:50:00|7771.3|7767.5|7774.2|7770.4|7774.9|7771.1|7763.2|7759.4|233
1737122100000|2025-01-17 13:55:00|7774.1|7770.3|7759.9|7756.1|7774.1|7770.3|7754.4|7751.2|112
1737122400000|2025-01-17 14:00:00|7759.8|7756|7771.4|7768.6|7772.9|7769.1|7747.8|7745|225
1737122700000|2025-01-17 14:05:00|7771.9|7768.1|7770.4|7766.6|7772.9|7769.1|7759.4|7756.1|53
1737123000000|2025-01-17 14:10:00|7770.9|7767.1|7763|7759.2|7776.4|7773.6|7758|7754.2|349
1737123300000|2025-01-17 14:15:00|7763.4|7759.6|7756.9|7753.1|7764|7760.2|7752.5|7749.2|159
1737123600000|2025-01-17 14:20:00|7756.8|7753|7753.8|7750|7763.8|7760.6|7748.8|7745|525
1737123900000|2025-01-17 14:25:00|7754.8|7751|7754.5|7750.7|7767.9|7764.1|7745.4|7742.1|330
1737124200000|2025-01-17 14:30:00|7754.3|7750.5|7743.4|7739.6|7754.3|7750.5|7730.4|7726.6|225
1737124500000|2025-01-17 14:35:00|7743.3|7739.5|7747.3|7744.5|7763.9|7760.6|7737.7|7734.4|410
1737124800000|2025-01-17 14:40:00|7747.7|7744.9|7763.3|7759.5|7766.4|7763.1|7746.8|7744|159
1737125100000|2025-01-17 14:45:00|7764.3|7760.5|7794.2|7791.4|7794.7|7791.4|7764.3|7760.5|1220
1737125400000|2025-01-17 14:50:00|7794.7|7790.9|7783.6|7779.8|7798.7|7795.4|7778.4|7774.6|513
1737125700000|2025-01-17 14:55:00|7782.6|7779.2|7781.4|7777.6|7789.4|7785.6|7777|7773.7|232
1737126000000|2025-01-17 15:00:00|7780.8|7778|7787.8|7785|7796.4|7793|7775.4|7771.6|129
1737126300000|2025-01-17 15:05:00|7788.2|7784.4|7767.2|7763.4|7789.4|7786.1|7766.2|7762.9|658
1737126600000|2025-01-17 15:10:00|7766.6|7763.8|7770.2|7766.4|7782.9|7780.1|7766.6|7762.9|437
1737126900000|2025-01-17 15:15:00|7769.7|7766.9|7754.6|7751.8|7770.2|7766.9|7746.2|7742.5|949
1737127200000|2025-01-17 15:20:00|7755.6|7752.8|7756.4|7752.6|7762.5|7758.7|7743.6|7739.8|660
1737127500000|2025-01-17 15:25:00|7756.5|7752.7|7752.5|7748.7|7761|7757.7|7747.4|7743.6|343
1737127800000|2025-01-17 15:30:00|7752.9|7749.1|7752.4|7748.6|7762.5|7758.7|7744.6|7740.8|831
1737128100000|2025-01-17 15:35:00|7751.9|7748.1|7736.9|7733.1|7751.9|7748.1|7734.4|7731.6|820
1737128400000|2025-01-17 15:40:00|7736.8|7733|7740.8|7737|7750|7746.6|7731.3|7728.1|321
1737128700000|2025-01-17 15:45:00|7741.3|7737.5|7732.5|7728.7|7746.7|7742.9|7727.2|7723.8|380
1737129000000|2025-01-17 15:50:00|7732|7729.2|7741.7|7738.9|7747|7743.7|7731.4|7727.7|1840
1737129300000|2025-01-17 15:55:00|7741.8|7739|7728.4|7724.6|7750.4|7747.6|7727|7723.3|620
1737129600000|2025-01-17 16:00:00|7728.3|7724.5|7725.5|7721.7|7737.5|7734.2|7722.9|7719.5|287
1737129900000|2025-01-17 16:05:00|7725.1|7721.3|7735|7731.2|7737.4|7733.6|7723|7719.3|605
1737130200000|2025-01-17 16:10:00|7735.4|7731.6|7746.4|7742.6|7747.4|7743.6|7725.7|7722.4|355
1737130500000|2025-01-17 16:15:00|7746.5|7742.7|7733.6|7729.8|7747.4|7744.1|7730.6|7727.4|199
1737130800000|2025-01-17 16:20:00|7733.2|7729.4|7747.1|7743.3|7753.1|7749.3|7732.6|7729.4|165
1737131100000|2025-01-17 16:25:00|7745.6|7741.8|7753|7750.2|7754|7750.2|7734.5|7731.2|444
1737131400000|2025-01-17 16:30:00|7753.5|7749.2|7736.8|7733|7754.7|7750.9|7731.3|7728|2296
1737131700000|2025-01-17 16:35:00|7736.2|7733.4|7745|7741.2|7752|7748.6|7733.3|7730|434
1737132000000|2025-01-17 16:40:00|7744.9|7741.1|7743.5|7739.7|7760.1|7756.3|7738.4|7735.2|433
1737132300000|2025-01-17 16:45:00|7743.6|7739.8|7753.3|7749.5|7756.3|7752.5|7742.1|7738.3|341
1737132600000|2025-01-17 16:50:00|7753.4|7749.6|7772.6|7768.8|7773.6|7769.8|7753.3|7749.5|673
1737132900000|2025-01-17 16:55:00|7773.6|7769.8|7780.6|7776.8|7781.6|7778.3|7769.1|7765.8|826
1737133200000|2025-01-17 17:00:00|7781.5|7777.7|7779.8|7776|7783.8|7780.5|7774.3|7770.9|529
1737133500000|2025-01-17 17:05:00|7779.4|7776.6|7777.5|7773.7|7784|7780.7|7772|7768.6|980
1737133800000|2025-01-17 17:10:00|7778.5|7774.7|7773.4|7769.6|7778.5|7774.7|7763.1|7759.8|1275
1737134100000|2025-01-17 17:15:00|7773.9|7770.1|7769.6|7765.8|7774.4|7770.6|7762.6|7759.3|690
1737134400000|2025-01-17 17:20:00|7769.7|7765.9|7765.8|7762|7770.6|7767.3|7763.4|7760|504
1737134700000|2025-01-17 17:25:00|7765.2|7761.4|7757.5|7753.7|7767.7|7763.9|7755.9|7752.6|1013
1737135000000|2025-01-17 17:30:00|7756.9|7754.1|7758.2|7754.4|7759.7|7756.4|7747|7743.7|728
1737135300000|2025-01-17 17:35:00|7758.7|7755.4|7763.9|7760.1|7767.8|7764.5|7756.8|7753|167
1737135600000|2025-01-17 17:40:00|7763.4|7759.6|7763.4|7759.6|7764.9|7761.5|7755.9|7752.1|232
1737135900000|2025-01-17 17:45:00|7762.9|7759.1|7775.2|7771.4|7777.1|7773.8|7761.9|7758.1|452
1737136200000|2025-01-17 17:50:00|7775.6|7771.8|7765.6|7761.8|7778|7774.7|7764.7|7761.3|297
1737136500000|2025-01-17 17:55:00|7765.7|7761.9|7757.1|7753.3|7768.1|7764.3|7755.1|7750.9|724
1737136800000|2025-01-17 18:00:00|7756.7|7752.9|7757.1|7753.3|7759.2|7755.9|7748.4|7744.7|1476
1737137100000|2025-01-17 18:05:00|7757.6|7753.8|7751.8|7748|7759.6|7756.3|7750.3|7746.7|596
1737137400000|2025-01-17 18:10:00|7751.3|7748.5|7754.9|7751.1|7758.7|7754.9|7748.2|7744.4|1089
1737137700000|2025-01-17 18:15:00|7753.9|7750.1|7754.1|7750.3|7756.1|7752.3|7749|7743.7|222
1737138000000|2025-01-17 18:20:00|7754.2|7750.4|7754.5|7750.7|7757.1|7753.3|7747.7|7744.4|400
1737138300000|2025-01-17 18:25:00|7754|7750.2|7752.5|7744.7|7759.4|7753.9|7744.3|7741|496
1737138600000|2025-01-17 18:30:00|7750.5|7746.7|7758|7754.2|7761.1|7757.3|7748|7744.2|256
1737138900000|2025-01-17 18:35:00|7757|7753.2|7762|7758.2|7765.2|7761.4|7754.5|7751.2|238
1737139200000|2025-01-17 18:40:00|7761.5|7757.7|7766.4|7762.6|7768|7764.2|7760.1|7756.3|295
1737139500000|2025-01-17 18:45:00|7766|7762.2|7765|7761.2|7767.9|7764.6|7760|7756.2|306
1737139800000|2025-01-17 18:50:00|7763.5|7760.7|7753.4|7749.6|7769.4|7765.6|7750.9|7747.6|702
1737140100000|2025-01-17 18:55:00|7752.9|7750.1|7753.2|7750.4|7755.3|7751.5|7748|7744.8|532
1737140400000|2025-01-17 19:00:00|7753.1|7750.3|7764.3|7760.5|7766.8|7763.5|7747.6|7743.8|326
1737140700000|2025-01-17 19:05:00|7763.8|7760|7777.7|7773.9|7777.7|7774.4|7763.8|7759.6|175
1737141000000|2025-01-17 19:10:00|7777.8|7774|7776.9|7773.1|7781.4|7776.5|7773.8|7770|398
1737141300000|2025-01-17 19:15:00|7777.4|7773.6|7779.5|7775.7|7783.9|7780.7|7775.9|7772.1|1157
1737141600000|2025-01-17 19:20:00|7780.4|7776.6|7766.3|7762.5|7781.4|7778.2|7764.4|7761.1|1416
1737141900000|2025-01-17 19:25:00|7768.3|7760.5|7743.2|7739.4|7768.3|7762.4|7738.5|7735.2|6411
1737142200000|2025-01-17 19:30:00|7743.3|7739.5|7734.8|7731|7744.2|7740.9|7730.7|7726.9|900
1737142500000|2025-01-17 19:35:00|7734.9|7731.1|7733.6|7730.8|7737.9|7734|7731.7|7727.9|653
1737142800000|2025-01-17 19:40:00|7734.1|7730.3|7732.7|7728.9|7736.6|7731.2|7730.5|7726.7|892
1737143100000|2025-01-17 19:45:00|7731.7|7727.9|7732.7|7728.9|7737.7|7733.9|7729.4|7724.8|19
1737143400000|2025-01-17 19:50:00|7731.3|7728.5|7739.8|7736|7742.7|7738.9|7730.3|7725.4|42
1737143700000|2025-01-17 19:55:00|7740.3|7736.5|7741.6|7737.8|7743.5|7739.7|7734.7|7730.9|75
1737144000000|2025-01-17 20:00:00|7740.6|7736.8|7735.6|7731.8|7741.7|7738.3|7732.1|7727.4|300
1737144300000|2025-01-17 20:05:00|7735.2|7731.4|7738.2|7734.4|7740.3|7736|7735.1|7729.9|275
1737144600000|2025-01-17 20:10:00|7738.1|7734.3|7747.1|7743.3|7750|7745.2|7738.1|7734.3|54
1737144900000|2025-01-17 20:15:00|7747|7743.2|7752.9|7745.1|7756.1|7750.3|7746|7742.2|25
1737145200000|2025-01-17 20:20:00|7750.9|7747.1|7752|7748.2|7753.5|7748.3|7748.3|7744.5|40
1737145500000|2025-01-17 20:25:00|7752.1|7748.3|7754.9|7751.1|7757|7751.2|7752|7747.2|5
1737145800000|2025-01-17 20:30:00|7754.5|7750.7|7751|7747.2|7756|7750.7|7749.9|7744.1|12
1737146100000|2025-01-17 20:35:00|7751.5|7747.7|7758|7750.2|7758.9|7753.1|7751|7747.2|32
1737146400000|2025-01-17 20:40:00|7756.9|7753.1|7757.9|7754.1|7758.9|7754.1|7752.9|7746.6|21
1737146700000|2025-01-17 20:45:00|7756.9|7753.1|7752.7|7748.9|7757.4|7753.6|7751.3|7745|110
1737147000000|2025-01-17 20:50:00|7751.7|7747.9|7755.7|7751.9|7758.7|7753|7748.7|7743|55
1737147300000|2025-01-17 20:55:00|7755.6|7751.8|7752.2|7744.4|7755.8|7752|7749.3|7744.4|80
1737147600000|2025-01-17 21:00:00|7750.2|7746.4|7752.2|7744.4|7753.2|7748|7747.7|7742|55
1737147900000|2025-01-17 21:05:00|7749.7|7745.9|7751.1|7747.3|7755.2|7749.9|7749.7|7744.4|77
1737148200000|2025-01-17 21:10:00|7751.2|7747.4|7752.4|7744.6|7754.4|7747.9|7748.8|7743.5|65
1737148500000|2025-01-17 21:15:00|7749.7|7745.9|7749.7|7745.9|7751.8|7746.5|7746.3|7741|41
1737148800000|2025-01-17 21:20:00|7750.3|7746.5|7751.8|7748|7753.2|7748|7748.2|7743.9|1
1737149100000|2025-01-17 21:25:00|7751.3|7748.5|7753|7749.2|7756.6|7752.3|7751.3|7747.6|31
1737149400000|2025-01-17 21:30:00|7752|7748.7|7752.5|7748.7|7754.7|7749.9|7749.2|7743.9|195
1737149700000|2025-01-17 21:35:00|7752.7|7748.9|7759.8|7752|7760.8|7755|7751.7|7745.9|50
1737150000000|2025-01-17 21:40:00|7760.3|7752.5|7753.1|7745.3|7761.3|7753.5|7748.6|7745.2|3
1737150300000|2025-01-17 21:45:00|7753.5|7745.7|7750.8|7747|7755|7749.2|7750.4|7745.1|11
1737150600000|2025-01-17 21:50:00|7750.4|7746.6|7745.1|7737.3|7752.3|7747|7738.7|7733.4|6
1737150900000|2025-01-17 21:55:00|7746|7738.2|7748.2|7740.4|7748.2|7741.6|7744.5|7737.2|6
1737327600000|2025-01-19 23:00:00|7740.7|7732.9|7750.8|7743|7751.8|7744|7733.1|7725.3|0
1737327900000|2025-01-19 23:05:00|7750.3|7742.5|7757.8|7750|7759.3|7751.5|7748.8|7741|4
1737328200000|2025-01-19 23:10:00|7757.3|7749.5|7776.8|7769|7780.3|7772.5|7757.3|7749.5|0
1737328500000|2025-01-19 23:15:00|7776.3|7768.5|7765.3|7757.5|7777.8|7770|7764.8|7757|2
1737328800000|2025-01-19 23:20:00|7764.8|7757|7761.3|7753.5|7769.3|7761.5|7760.3|7752.5|0
1737329100000|2025-01-19 23:25:00|7760.8|7753|7757.4|7753.6|7762.3|7754.5|7754.9|7751.6|0
1737329400000|2025-01-19 23:30:00|7756.9|7753.1|7764.3|7756.5|7764.8|7757|7756.4|7752.1|3
1737329700000|2025-01-19 23:35:00|7763.8|7756|7767.8|7760|7769.3|7763.5|7763.8|7756|0
1737330000000|2025-01-19 23:40:00|7768.3|7760.5|7771.8|7764|7772.3|7766.5|7766.8|7759.5|0
1737330300000|2025-01-19 23:45:00|7771.3|7763.5|7766.3|7762.5|7771.8|7766|7766.3|7760.5|23
1737330600000|2025-01-19 23:50:00|7767.8|7760|7769.3|7765.5|7770.3|7767|7764.3|7759|10
1737330900000|2025-01-19 23:55:00|7770.8|7763|7770.3|7766.5|7771.8|7767|7768.3|7763|72
1737331200000|2025-01-20 00:00:00|7769.8|7766|7777.8|7775|7777.8|7775|7768.8|7766|3408
1737331500000|2025-01-20 00:05:00|7776.8|7774|7771.8|7769|7777.8|7774|7769.8|7767|94
1737331800000|2025-01-20 00:10:00|7770.8|7768|7773.8|7770|7774.8|7771|7769.8|7767|76
1737332100000|2025-01-20 00:15:00|7774.8|7771|7774.8|7772|7776.8|7774|7772.8|7770|124
1737332400000|2025-01-20 00:20:00|7773.8|7771|7774.8|7772|7776.8|7773|7771.8|7769|182
1737332700000|2025-01-20 00:25:00|7775.8|7773|7783.8|7780|7784.8|7782|7773.8|7771|203
1737333000000|2025-01-20 00:30:00|7782.8|7781|7780.8|7777|7784.8|7782|7778.8|7775.5|104
1737333300000|2025-01-20 00:35:00|7781.8|7778|7783.8|7781|7788.8|7786|7781.3|7778|139
1737333600000|2025-01-20 00:40:00|7782.8|7780|7776.8|7773|7782.8|7780|7773.8|7770|163
1737333900000|2025-01-20 00:45:00|7775.8|7772|7774.8|7771|7776.8|7773|7768.8|7766|114
1737334200000|2025-01-20 00:50:00|7773.8|7770|7770.8|7768|7775.8|7773|7769.8|7767|86
1737334500000|2025-01-20 00:55:00|7771.8|7767|7773.8|7770|7773.8|7771|7769.8|7767|73
1737334800000|2025-01-20 01:00:00|7773.7|7770.9|7760.7|7757.9|7780.8|7778|7753.7|7750.5|559
1737335100000|2025-01-20 01:05:00|7759.7|7756.9|7755.7|7752.9|7761.7|7758.9|7754.7|7751.9|121
1737335400000|2025-01-20 01:10:00|7756.7|7753.9|7762.7|7759.9|7763.7|7760.9|7753.7|7750.9|159
1737335700000|2025-01-20 01:15:00|7763.7|7760.9|7759.7|7755.9|7765.2|7761.9|7757.7|7754.9|74
1737336000000|2025-01-20 01:20:00|7758.7|7756.9|7759.7|7756.9|7761.2|7757.9|7755.7|7752.9|63
1737336300000|2025-01-20 01:25:00|7760.7|7757.9|7758.7|7755.9|7762.2|7758.9|7751.7|7748.9|189
1737336600000|2025-01-20 01:30:00|7759.7|7756.9|7758.7|7755.9|7761.7|7757.9|7754.7|7750.9|101
1737336900000|2025-01-20 01:35:00|7759.7|7756.9|7751.7|7747.9|7761.7|7757.9|7748.7|7745.9|340
1737337200000|2025-01-20 01:40:00|7750.7|7748.9|7741.7|7738.9|7753.7|7750.9|7741.2|7737.9|142
1737337500000|2025-01-20 01:45:00|7740.7|7737.9|7738.7|7734.9|7743.7|7740.9|7735.7|7732.9|309
1737337800000|2025-01-20 01:50:00|7739.7|7735.9|7743.7|7740.9|7745.7|7742.9|7737.7|7734.9|154
1737338100000|2025-01-20 01:55:00|7744.7|7741.9|7751.6|7748.8|7755.1|7751.9|7744.7|7740.9|221
1737338400000|2025-01-20 02:00:00|7750.6|7747.8|7752.6|7749.8|7753.6|7750.8|7747.6|7744.8|112
1737338700000|2025-01-20 02:05:00|7751.6|7748.8|7736.6|7733.8|7751.6|7748.8|7733.6|7730.8|432
1737339000000|2025-01-20 02:10:00|7737.6|7734.8|7739.6|7736.8|7742.6|7738.8|7736.6|7732.8|172
1737339300000|2025-01-20 02:15:00|7740.6|7737.8|7742.6|7739.8|7744.6|7741.8|7739.6|7737.8|99
1737339600000|2025-01-20 02:20:00|7743.6|7740.8|7741.6|7737.8|7744.6|7740.8|7736.6|7733.8|214
1737339900000|2025-01-20 02:25:00|7740.6|7738.8|7743.6|7740.8|7744.6|7741.8|7739.6|7736.8|87
1737340200000|2025-01-20 02:30:00|7742.6|7739.8|7740.6|7737.8|7746.6|7743.8|7738.6|7735.8|231
1737340500000|2025-01-20 02:35:00|7741.6|7738.7|7739.5|7736.7|7744.6|7741.7|7739.5|7736.7|126
1737340800000|2025-01-20 02:40:00|7740.5|7737.7|7741.5|7737.7|7743.5|7740.7|7737.5|7733.7|81
1737341100000|2025-01-20 02:45:00|7740.5|7738.7|7736.5|7733.7|7743.5|7739.7|7735.5|7732.7|55
1737341400000|2025-01-20 02:50:00|7735.5|7732.7|7734.5|7731.7|7736.5|7732.7|7728.5|7725.7|471
1737341700000|2025-01-20 02:55:00|7735.5|7732.7|7738.5|7735.7|7739|7735.7|7731.5|7728.7|112
1737342000000|2025-01-20 03:00:00|7737.5|7734.7|7733.5|7730.7|7742.5|7739.7|7732.5|7729.7|142
1737342300000|2025-01-20 03:05:00|7732.5|7729.7|7742.5|7739.7|7742.5|7739.7|7732.5|7729.7|143
1737342600000|2025-01-20 03:10:00|7741.5|7738.7|7742.5|7739.7|7744.5|7741.7|7739.5|7736.7|67
1737342900000|2025-01-20 03:15:00|7743.5|7740.6|7743.5|7740.7|7746.5|7743.7|7742.5|7739.6|93
1737343200000|2025-01-20 03:20:00|7742.5|7739.7|7740.5|7737.7|7743.5|7740.7|7737.5|7734.6|68
1737343500000|2025-01-20 03:25:00|7739.5|7736.7|7751.4|7748.6|7752.4|7749.6|7739.5|7736.7|294
1737343800000|2025-01-20 03:30:00|7750.4|7747.6|7753.4|7750.6|7753.5|7750.7|7745.4|7742.6|227
1737344100000|2025-01-20 03:35:00|7754.4|7751.6|7749.4|7745.6|7756.4|7753.6|7748.4|7745.6|290
1737344400000|2025-01-20 03:40:00|7748.4|7746.6|7742.4|7738.6|7750.4|7747.6|7742.4|7738.6|88
1737344700000|2025-01-20 03:45:00|7741.4|7739.6|7738.4|7734.6|7742.4|7739.6|7736.4|7733.6|109
1737345000000|2025-01-20 03:50:00|7737.4|7735.6|7742.4|7738.6|7742.4|7739.6|7737.4|7733.6|77
1737345300000|2025-01-20 03:55:00|7741.4|7739.6|7745.4|7742.6|7748.4|7745.6|7741.4|7739.6|98
1737345600000|2025-01-20 04:00:00|7746.4|7743.6|7747.4|7744.6|7748.4|7745.6|7744.4|7741.6|62
1737345900000|2025-01-20 04:05:00|7746.4|7743.6|7746.4|7743.6|7747.4|7744.6|7745.4|7742.6|16
1737346200000|2025-01-20 04:10:00|7747.4|7744.5|7746.4|7743.6|7747.4|7744.6|7745.4|7742.1|64
1737346500000|2025-01-20 04:15:00|7744.4|7741.6|7744.4|7741.6|7745.4|7742.6|7743.4|7740.6|42
1737346800000|2025-01-20 04:20:00|7743.4|7740.6|7742.4|7739.6|7743.4|7740.6|7740.4|7737.6|35
1737347100000|2025-01-20 04:25:00|7743.4|7740.6|7746.3|7743.5|7746.4|7743.5|7742.9|7740.1|52
1737347400000|2025-01-20 04:30:00|7747.3|7744.5|7746.4|7743.6|7747.4|7744.6|7746.4|7743.5|27
1737347700000|2025-01-20 04:35:00|7747.4|7744.6|7745.3|7742.5|7747.4|7744.6|7745.3|7742.5|59
1737348000000|2025-01-20 04:40:00|7744.4|7741.6|7740.3|7737.5|7744.4|7741.6|7738.3|7735.5|155
1737348300000|2025-01-20 04:45:00|7739.3|7736.5|7739.3|7735.5|7741.4|7738.5|7738.3|7735.5|37
1737348600000|2025-01-20 04:50:00|7738.3|7736.5|7736.3|7733.5|7740.3|7737.5|7735.3|7732|158
1737348900000|2025-01-20 04:55:00|7737.3|7734.5|7738.3|7735.5|7739.3|7736.5|7737.3|7734.5|17
1737349200000|2025-01-20 05:00:00|7737.3|7734.5|7737.3|7734.5|7739.3|7735.5|7736.3|7733.5|45
1737349500000|2025-01-20 05:05:00|7738.3|7733.5|7739.3|7736.5|7739.3|7736.5|7736.3|7733.5|28
1737349800000|2025-01-20 05:10:00|7740.3|7735.5|7740.3|7737.5|7741.3|7737.5|7738.3|7735.5|35
1737350100000|2025-01-20 05:15:00|7739.3|7736.5|7741.3|7737.5|7741.3|7737.5|7738.3|7735.5|27
1737350400000|2025-01-20 05:20:00|7740.3|7738.5|7744.3|7741.5|7744.3|7741.5|7739.3|7736.5|113
1737350700000|2025-01-20 05:25:00|7743.3|7740.5|7740.3|7737.5|7744.3|7741.5|7740.3|7737.5|39
1737351000000|2025-01-20 05:30:00|7741.3|7738.5|7739.3|7736.5|7743.3|7740.5|7738.3|7735|285
1737351300000|2025-01-20 05:35:00|7738.8|7735.5|7736.3|7733.5|7739.3|7736.5|7736.3|7733.5|56
1737351600000|2025-01-20 05:40:00|7735.3|7732.5|7737.3|7734.5|7737.3|7734.5|7733.8|7730.5|68
1737351900000|2025-01-20 05:45:00|7738.3|7733.5|7737.3|7734.5|7739.3|7736.5|7735.3|7732.4|137
1737352200000|2025-01-20 05:50:00|7736.3|7733.5|7732.3|7728.5|7737.3|7734.5|7731.3|7728|107
1737352500000|2025-01-20 05:55:00|7731.3|7729.4|7733.2|7730.4|7735.2|7732.4|7731.3|7728.4|92
1737352800000|2025-01-20 06:00:00|7733.3|7729.4|7735.2|7732.4|7737.2|7734.4|7731.2|7727.9|67
1737353100000|2025-01-20 06:05:00|7734.3|7731.4|7735.2|7732.4|7737.2|7734.4|7733.2|7729.9|46
1737353400000|2025-01-20 06:10:00|7736.2|7732.9|7736.2|7733.4|7740.2|7737.4|7733.2|7730.4|178
1737353700000|2025-01-20 06:15:00|7735.2|7732.4|7725.2|7722.4|7735.2|7732.4|7725.2|7722.4|192
1737354000000|2025-01-20 06:20:00|7724.2|7721.4|7721.2|7717.4|7726.2|7723.4|7719.2|7716.4|455
1737354300000|2025-01-20 06:25:00|7720.2|7717.9|7718.2|7714.4|7721.2|7717.9|7715.2|7712.4|158
1737354600000|2025-01-20 06:30:00|7717.2|7715.4|7713.2|7710.4|7721.2|7718.4|7712.2|7709.4|234
1737354900000|2025-01-20 06:35:00|7714.2|7709.4|7712.2|7709.4|7714.2|7710.4|7707.2|7704.4|311
1737355200000|2025-01-20 06:40:00|7711.2|7708.4|7712.2|7709.4|7714.2|7710.9|7711.2|7708.4|78
1737355500000|2025-01-20 06:45:00|7711.2|7708.4|7717.2|7714.4|7718.2|7715.4|7711.2|7708.4|216
1737355800000|2025-01-20 06:50:00|7716.2|7713.4|7724.2|7721.4|7724.2|7721.4|7714.2|7711.4|203
1737356100000|2025-01-20 06:55:00|7724.1|7721.3|7723.2|7719.4|7730.2|7727.4|7722.2|7719.4|368
1737356400000|2025-01-20 07:00:00|7722.2|7720.3|7735.2|7732.4|7738.2|7735.4|7722.2|7720.3|286
1737356700000|2025-01-20 07:05:00|7736.2|7731.4|7738.1|7734.3|7739.2|7736.4|7734.2|7731.3|72
1737357000000|2025-01-20 07:10:00|7737.2|7734.4|7731.1|7728.3|7737.2|7734.4|7730.1|7726.8|241
1737357300000|2025-01-20 07:15:00|7732.1|7727.4|7730.1|7726.3|7734.1|7731.3|7729.1|7725.3|157
1737357600000|2025-01-20 07:20:00|7729.1|7727.3|7729.1|7725.3|7730.6|7727.3|7727.1|7723.3|93
1737357900000|2025-01-20 07:25:00|7730.1|7726.3|7727.1|7723.3|7730.1|7727.3|7726.1|7723.3|72
1737358200000|2025-01-20 07:30:00|7726.1|7724.3|7725.1|7722.3|7729.1|7726.3|7724.1|7721.3|108
1737358500000|2025-01-20 07:35:00|7724.1|7721.3|7721.1|7718.3|7725.1|7722.3|7720.1|7717.3|131
1737358800000|2025-01-20 07:40:00|7722.1|7719.3|7720.1|7717.3|7726.1|7722.3|7718.1|7715.3|115
1737359100000|2025-01-20 07:45:00|7721.1|7718.3|7726.1|7722.3|7726.1|7722.3|7720.1|7717.3|70
1737359400000|2025-01-20 07:50:00|7725.1|7721.3|7723.1|7720.3|7730.1|7727.3|7723.1|7720.3|196
1737359700000|2025-01-20 07:55:00|7722.6|7719.3|7726.1|7722.3|7726.1|7723.3|7719.1|7715.8|183
1737360000000|2025-01-20 08:00:00|7727.1|7723.3|7734.1|7731.3|7739.1|7736.3|7722.1|7719.3|635
1737360300000|2025-01-20 08:05:00|7733.1|7730.3|7737.1|7734.3|7742.1|7738.3|7726.1|7723.3|398
1737360600000|2025-01-20 08:10:00|7737|7734.2|7733|7730.2|7742|7739.2|7732|7729.2|250
1737360900000|2025-01-20 08:15:00|7734|7728.2|7723|7719.2|7738|7735.2|7722|7718.2|799
1737361200000|2025-01-20 08:20:00|7724|7720.2|7726|7722.2|7729.5|7726.2|7719|7715.7|735
1737361500000|2025-01-20 08:25:00|7726.5|7723.2|7730|7726.2|7730|7726.2|7709|7705.2|789
1737361800000|2025-01-20 08:30:00|7729|7726.7|7729|7726.2|7732|7729.2|7719|7716.2|762
1737362100000|2025-01-20 08:35:00|7728|7725.2|7731|7727.2|7731|7728.2|7724|7721.2|207
1737362400000|2025-01-20 08:40:00|7730|7726.2|7717|7713.2|7731|7728.2|7715|7712.2|1777
1737362700000|2025-01-20 08:45:00|7716|7714.2|7717|7713.2|7717|7714.2|7709|7706.2|1255
1737363000000|2025-01-20 08:50:00|7716|7714.2|7713.9|7711.1|7720|7717.2|7710|7707.2|587
1737363300000|2025-01-20 08:55:00|7712.9|7710.1|7714.8|7711|7720.9|7718.1|7707.8|7705|976
1737363600000|2025-01-20 09:00:00|7713.9|7711.1|7712.8|7709|7718.8|7715|7707.8|7705|421
1737363900000|2025-01-20 09:05:00|7711.8|7710|7706.8|7703|7713.8|7711|7704.8|7701.1|350
1737364200000|2025-01-20 09:10:00|7705.8|7704|7708.8|7705|7716.8|7714|7705.8|7703|562
1737364500000|2025-01-20 09:15:00|7707.8|7704|7712.8|7710|7716.8|7714|7705.8|7703|346
1737364800000|2025-01-20 09:20:00|7711.8|7709|7722.8|7720|7725.8|7723|7710.8|7707.5|528
1737365100000|2025-01-20 09:25:00|7721.8|7719|7719.8|7716|7722.8|7720|7717.8|7715|267
1737365400000|2025-01-20 09:30:00|7720.8|7717|7718.8|7715|7723.8|7721|7717.8|7715|189
1737365700000|2025-01-20 09:35:00|7717.8|7715.5|7712.8|7709|7719.8|7716|7710.8|7708|385
1737366000000|2025-01-20 09:40:00|7711.8|7710|7703.8|7701|7713.8|7710|7701.8|7699|773
1737366300000|2025-01-20 09:45:00|7704.8|7702|7691.8|7688|7706.8|7704|7688.8|7686|1199
1737366600000|2025-01-20 09:50:00|7692.8|7689|7683.8|7680|7695.8|7693|7680.8|7677.5|1431
1737366900000|2025-01-20 09:55:00|7684.8|7681|7694.8|7692|7697.8|7695|7683.8|7680|848
1737367200000|2025-01-20 10:00:00|7695.8|7693|7705|7701.2|7708|7704.2|7694.8|7691|799
1737367500000|2025-01-20 10:05:00|7704|7701.3|7702.1|7698.3|7709.1|7706.3|7701.1|7698.3|330
1737367800000|2025-01-20 10:10:00|7701.6|7699.3|7704|7700.2|7708|7705.2|7699|7695.3|752
1737368100000|2025-01-20 10:15:00|7703.1|7700.3|7711|7708.2|7713|7709.7|7703|7700.2|292
1737368400000|2025-01-20 10:20:00|7712|7709.2|7710|7706.2|7712|7709.2|7703|7700.2|398
1737368700000|2025-01-20 10:25:00|7709|7705.2|7705|7702.2|7712|7709.2|7705|7702.2|215
1737369000000|2025-01-20 10:30:00|7706|7703.2|7708|7704.2|7715.4|7712.1|7705|7702.2|243
1737369300000|2025-01-20 10:35:00|7707|7705.2|7710.9|7707.1|7713.9|7711.1|7707|7704.2|146
1737369600000|2025-01-20 10:40:00|7709.9|7706.1|7708|7704.2|7712.9|7709.1|7705|7702.2|142
1737369900000|2025-01-20 10:45:00|7707|7703.2|7701|7697.2|7709|7706.2|7700|7697.2|180
1737370200000|2025-01-20 10:50:00|7700|7698.2|7694|7691.2|7702|7699.2|7689|7686.2|417
1737370500000|2025-01-20 10:55:00|7695|7691.7|7701|7698.2|7706.5|7703.2|7693|7690.2|269
1737370800000|2025-01-20 11:00:00|7702|7699.2|7699.9|7697.1|7704|7700.7|7694|7691.2|198
1737371100000|2025-01-20 11:05:00|7700.9|7697.6|7706.9|7704.1|7711.9|7709.1|7700.4|7697.1|295
1737371400000|2025-01-20 11:10:00|7707.9|7705.1|7710.9|7707.1|7712.4|7709.1|7705.9|7702.1|162
1737371700000|2025-01-20 11:15:00|7709.9|7706.1|7705.9|7703.1|7713.9|7711.1|7703.9|7701.1|258
1737372000000|2025-01-20 11:20:00|7706|7703.2|7698.9|7696.1|7709.9|7707.1|7698.9|7696.1|262
1737372300000|2025-01-20 11:25:00|7699.9|7697.1|7704.9|7701.1|7704.9|7702.1|7698.9|7697.1|155
1737372600000|2025-01-20 11:30:00|7703.9|7702.1|7704.9|7701.1|7711.9|7709.1|7702.9|7700.1|205
1737372900000|2025-01-20 11:35:00|7704|7701.2|7708.9|7706.1|7710|7707.1|7701.9|7698.2|74
1737373200000|2025-01-20 11:40:00|7709.9|7707.1|7710.9|7708.1|7716.9|7713.6|7708.9|7706.1|214
1737373500000|2025-01-20 11:45:00|7711.9|7709.1|7711.9|7709.1|7714.9|7712.1|7709.9|7707.1|113
1737373800000|2025-01-20 11:50:00|7711.4|7708.1|7718.9|7716.1|7722.9|7720.1|7709.9|7706.6|471
1737374100000|2025-01-20 11:55:00|7717.9|7715.1|7721.9|7719.1|7728.4|7725.1|7715.9|7713.1|378
1737374400000|2025-01-20 12:00:00|7722.9|7718.1|7724.9|7722.1|7725.4|7722.1|7719.9|7717.1|136
1737374700000|2025-01-20 12:05:00|7725.9|7723.1|7725.8|7722|7730.8|7728|7724.8|7722|493
1737375000000|2025-01-20 12:10:00|7724.8|7723|7730.8|7727|7730.8|7728|7722.8|7720|548
1737375300000|2025-01-20 12:15:00|7730.3|7728|7735.9|7733.1|7740.9|7738.1|7728.8|7726|1222
1737375600000|2025-01-20 12:20:00|7736.8|7734|7737.9|7734.1|7741.4|7738.1|7734.8|7731.6|261
1737375900000|2025-01-20 12:25:00|7737.8|7735|7739.8|7737|7741.9|7739.1|7736.9|7734|241
1737376200000|2025-01-20 12:30:00|7739.9|7736.1|7739.8|7737|7740.9|7738|7733.8|7731|304
1737376500000|2025-01-20 12:35:00|7739.9|7736.1|7739.8|7737|7741.3|7738|7734.8|7732|262
1737376800000|2025-01-20 12:40:00|7738.8|7736|7751.8|7749|7754.3|7751|7738.8|7736|544
1737377100000|2025-01-20 12:45:00|7750.8|7748|7758.7|7755.9|7759.7|7756.9|7750.8|7748|404
1737377400000|2025-01-20 12:50:00|7759.7|7756.9|7752.8|7750|7761.8|7758.5|7745.8|7743|799
1737377700000|2025-01-20 12:55:00|7753.8|7749|7747.8|7745|7755.8|7752.5|7746.8|7744|415
1737378000000|2025-01-20 13:00:00|7748.8|7744|7758.8|7755|7761.8|7758|7746.8|7743|1371
1737378300000|2025-01-20 13:05:00|7757.8|7755.5|7755.8|7753|7763.8|7760.5|7750.8|7748|1646
1737378600000|2025-01-20 13:10:00|7756.8|7754|7754.7|7751.9|7759.8|7756|7751.7|7748.4|504
1737378900000|2025-01-20 13:15:00|7755.7|7752|7751.7|7748.9|7757.8|7755|7749.7|7746.9|418
1737379200000|2025-01-20 13:20:00|7752.7|7748.4|7757.7|7754.9|7757.8|7754.9|7750.7|7747.9|672
1737379500000|2025-01-20 13:25:00|7757.8|7754|7750.8|7748|7759.7|7756|7748.3|7745|446
1737379800000|2025-01-20 13:30:00|7749.8|7747|7728.7|7725.9|7761.8|7759|7727.7|7724.9|3732
1737380100000|2025-01-20 13:35:00|7727.7|7724.9|7694.7|7690.9|7728.8|7726|7692.7|7689.4|4872
1737380400000|2025-01-20 13:40:00|7693.7|7691.9|7654.7|7651.9|7697.7|7694.9|7653.7|7650.9|9185
1737380700000|2025-01-20 13:45:00|7653.7|7650.9|7642.7|7638.9|7661.7|7658.9|7640.7|7637.9|5760
1737381000000|2025-01-20 13:50:00|7641.7|7637.9|7628.7|7625.9|7651.7|7648.9|7620.7|7617.9|3324
1737381300000|2025-01-20 13:55:00|7629.7|7626.9|7597.5|7594.7|7633.7|7630.9|7591.5|7588.7|4655
1737381600000|2025-01-20 14:00:00|7599.5|7596.7|7603.5|7600.7|7623.5|7620.7|7598.5|7595.7|3959
1737381900000|2025-01-20 14:05:00|7602.5|7599.7|7612.5|7609.7|7621.5|7618.7|7596.5|7593.7|3202
1737382200000|2025-01-20 14:10:00|7611.5|7608.7|7631.5|7628.7|7638.5|7635.7|7609.5|7606.7|3981
1737382500000|2025-01-20 14:15:00|7630.5|7627.7|7616.6|7612.8|7639.5|7636.2|7608.5|7605.7|1977
1737382800000|2025-01-20 14:20:00|7617.6|7613.8|7626.6|7623.8|7637.6|7633.8|7612.6|7609.8|1496
1737383100000|2025-01-20 14:25:00|7625.6|7622.8|7641.6|7637.8|7642.6|7639.8|7625.6|7622.3|1081
1737383400000|2025-01-20 14:30:00|7640.6|7637.7|7639.5|7635.7|7649.5|7646.7|7631.5|7628.7|1739
1737383700000|2025-01-20 14:35:00|7640|7636.7|7651.5|7648.7|7656.6|7653.8|7637.5|7634.7|2202
1737384000000|2025-01-20 14:40:00|7650.5|7647.7|7623.5|7620.7|7653.5|7650.7|7618.5|7615.7|1580
1737384300000|2025-01-20 14:45:00|7624.5|7621.7|7630.5|7626.7|7638.5|7635.7|7611.5|7608.7|1782
1737384600000|2025-01-20 14:50:00|7631.5|7628.7|7621.5|7618.7|7638.5|7634.7|7619.5|7616.7|945
1737384900000|2025-01-20 14:55:00|7622.5|7617.7|7620.5|7616.7|7626.5|7623.2|7613.5|7610.7|896
1737385200000|2025-01-20 15:00:00|7619.5|7615.7|7619.5|7616.7|7625.5|7621.7|7609.5|7606.7|1199
1737385500000|2025-01-20 15:05:00|7618.5|7615.7|7614.4|7611.6|7626.9|7623.6|7609.4|7606.6|1360
1737385800000|2025-01-20 15:10:00|7613.4|7610.6|7609.5|7606.7|7620.4|7617.6|7607.4|7604.1|1323
1737386100000|2025-01-20 15:15:00|7610.5|7607.7|7625.4|7622.6|7626.4|7623.6|7605.5|7602.7|1341
1737386400000|2025-01-20 15:20:00|7625.9|7621.6|7630.4|7626.6|7634.4|7630.6|7620.9|7617.6|1700
1737386700000|2025-01-20 15:25:00|7629.4|7627.6|7615.4|7612.6|7637.9|7634.6|7614.4|7611.6|1663
1737387000000|2025-01-20 15:30:00|7614.4|7611.6|7620.4|7616.6|7621.4|7618.6|7609.4|7606.6|1226
1737387300000|2025-01-20 15:35:00|7619.4|7615.6|7634.4|7631.6|7645.4|7642.6|7618.4|7614.6|2897
1737387600000|2025-01-20 15:40:00|7635.4|7632.6|7627.4|7624.6|7635.9|7632.6|7622.4|7619.6|897
1737387900000|2025-01-20 15:45:00|7626.4|7623.6|7597.4|7594.6|7628.9|7625.6|7597.4|7594.6|2708
1737388200000|2025-01-20 15:50:00|7596.4|7593.6|7592.4|7589.6|7597.4|7593.6|7584.4|7581.1|2705
1737388500000|2025-01-20 15:55:00|7593.4|7588.6|7602.4|7599.6|7607.4|7604.6|7590.3|7587.5|2610
1737388800000|2025-01-20 16:00:00|7601.4|7598.6|7602.4|7599.6|7611.4|7608.6|7597.4|7594.6|1060
1737389100000|2025-01-20 16:05:00|7603.4|7600.6|7613.3|7610.5|7624.3|7621.5|7602.4|7599.5|1419
1737389400000|2025-01-20 16:10:00|7613.4|7609.6|7613.3|7609.5|7626.3|7623.5|7610.8|7607.6|1075
1737389700000|2025-01-20 16:15:00|7612.3|7610.5|7617.3|7614.5|7622.3|7619.5|7607.4|7604|1654
1737390000000|2025-01-20 16:20:00|7618.3|7615.5|7615.3|7611.5|7625.3|7622.5|7611.3|7608.5|659
1737390300000|2025-01-20 16:25:00|7614.3|7612.5|7619.3|7616.5|7626.3|7623.5|7607.3|7604.5|1316
1737390600000|2025-01-20 16:30:00|7620.3|7617.5|7625.3|7622.5|7635.3|7632.5|7616.3|7613.5|2075
1737390900000|2025-01-20 16:35:00|7626.3|7623.5|7619.3|7615.5|7636.3|7633.5|7617.3|7614.5|1455
1737391200000|2025-01-20 16:40:00|7618.3|7614.5|7621.3|7618.5|7625.3|7622.5|7614.3|7611.5|826
1737391500000|2025-01-20 16:45:00|7620.8|7617.5|7619.3|7616.5|7627.3|7624.5|7618.3|7614.5|395
1737391800000|2025-01-20 16:50:00|7620.3|7617.5|7642.3|7638.5|7643.3|7640.5|7618.3|7615.5|903
1737392100000|2025-01-20 16:55:00|7641.3|7639.5|7650.3|7647.5|7651.3|7648.5|7640.3|7637.5|1155
1737392400000|2025-01-20 17:00:00|7651.3|7648.5|7666.3|7663.5|7671.3|7668.5|7650.3|7647.5|2036
1737392700000|2025-01-20 17:05:00|7667.3|7664.5|7657.3|7653.5|7669.3|7666.5|7653.3|7650.5|731
1737393000000|2025-01-20 17:10:00|7658.3|7654.5|7644.3|7641.5|7662.3|7659.5|7643.3|7640.5|1460
1737393300000|2025-01-20 17:15:00|7645.3|7642.5|7645.3|7641.5|7647.8|7644.5|7635.3|7632.5|661
1737393600000|2025-01-20 17:20:00|7644.3|7640.5|7618.3|7615.5|7647.3|7644.5|7597.3|7594.5|4656
1737393900000|2025-01-20 17:25:00|7619.3|7616.5|7622.3|7618.5|7626.3|7623.5|7609.3|7606.5|1101
1737394200000|2025-01-20 17:30:00|7621.3|7619.5|7624.3|7621.5|7625.3|7622.5|7613.3|7610.5|664
1737394500000|2025-01-20 17:35:00|7625.3|7622.5|7632.3|7629.5|7642.3|7639|7620.3|7617.5|1295
1737394800000|2025-01-20 17:40:00|7631.3|7628.5|7627.3|7623.5|7636.3|7633.5|7622.3|7619.5|622
1737395100000|2025-01-20 17:45:00|7628.3|7625.5|7647.3|7643.5|7650.3|7647.5|7628.3|7625.5|1612
1737395400000|2025-01-20 17:50:00|7646.3|7644.5|7656.3|7652.5|7657.3|7654.5|7646.3|7643.5|716
1737395700000|2025-01-20 17:55:00|7655.3|7653.5|7654.3|7651.5|7664.3|7661.5|7653.3|7650.5|1370
1737396000000|2025-01-20 18:00:00|7653.3|7650.5|7651.3|7648.5|7655.3|7652.5|7642.3|7639.5|490
1737396300000|2025-01-20 18:05:00|7652.3|7649.5|7644.3|7640.5|7653.3|7650.5|7642.3|7639|251
1737396600000|2025-01-20 18:10:00|7643.3|7639.5|7648.3|7644.5|7651.3|7648.5|7642.3|7639.5|280
1737396900000|2025-01-20 18:15:00|7649.3|7645.5|7640.3|7637.5|7649.3|7646.5|7640.3|7636.5|220
1737397200000|2025-01-20 18:20:00|7641.3|7638.5|7648.3|7645.5|7651.3|7648.5|7640.3|7638.5|152
1737397500000|2025-01-20 18:25:00|7649.3|7644.5|7654.3|7650.5|7655.3|7651.5|7648.3|7644.5|220
1737397800000|2025-01-20 18:30:00|7653.3|7651.5|7653.3|7650.5|7657.8|7654.5|7650.2|7646.4|484
1737398100000|2025-01-20 18:35:00|7654.2|7650.4|7646.2|7642.4|7654.3|7651.4|7643.2|7640.4|113
1737398400000|2025-01-20 18:40:00|7645.2|7641.4|7646.2|7642.4|7648.7|7645.4|7642.2|7639.4|270
1737398700000|2025-01-20 18:45:00|7647.2|7643.4|7640.2|7637.4|7648.2|7645.4|7637.2|7634.4|201
1737399000000|2025-01-20 18:50:00|7641.2|7638.4|7638.2|7635.4|7642.7|7639.4|7637.2|7633.4|160
1737399300000|2025-01-20 18:55:00|7637.2|7634.4|7640.2|7636.4|7642.2|7638.9|7636.2|7633.4|139
1737399600000|2025-01-20 19:00:00|7639.2|7635.4|7642.2|7639.4|7645.7|7642.4|7636.2|7633.4|182
1737399900000|2025-01-20 19:05:00|7641.7|7638.4|7638.2|7635.4|7642.2|7639.4|7636.2|7633.4|96
1737400200000|2025-01-20 19:10:00|7639.2|7634.4|7633.2|7629.4|7639.2|7635.4|7632.2|7629.4|207
1737400500000|2025-01-20 19:15:00|7635.2|7630.4|7637.2|7633.4|7637.2|7633.4|7630.2|7627.4|152
1737400800000|2025-01-20 19:20:00|7637.7|7634.4|7637.2|7634.4|7642.2|7638.4|7634.2|7630.4|106
1737401100000|2025-01-20 19:25:00|7638.2|7635.4|7639.7|7635.9|7642.2|7636.4|7633.2|7630.4|269
1737408600000|2025-01-20 21:30:00|7638.3|7630.5|7637.7|7629.9|7638.3|7630.5|7637.7|7629.9|108224688
1737408900000|2025-01-20 21:35:00|||||||||108413892
1737409200000|2025-01-20 21:40:00|||||||||109359912
1737409500000|2025-01-20 21:45:00|||||||||109359912
1737409800000|2025-01-20 21:50:00|||||||||10973832
1737414000000|2025-01-20 23:00:00|7629|7625.2|7636|7632.2|7636|7632.2|7627|7623.2|189561
1737414300000|2025-01-20 23:05:00|7635|7633.2|7638|7635.2|7639|7635.2|7635|7632.2|103
1737414600000|2025-01-20 23:10:00|7639|7636.2|7635|7632.2|7639|7636.2|7635|7632.2|75
1737414900000|2025-01-20 23:15:00|7634|7631.2|7630.9|7628.1|7635|7632.1|7630.9|7627.1|117
1737415200000|2025-01-20 23:20:00|7631.9|7629.1|7636.9|7634.1|7636.9|7634.1|7631.9|7629.1|147
1737415500000|2025-01-20 23:25:00|7637.9|7635.1|7635.9|7632.1|7637.9|7635.1|7634.9|7632.1|77
1737415800000|2025-01-20 23:30:00|7636.4|7633.1|7634.9|7632.1|7636.9|7634.1|7634.9|7632.1|32
1737416100000|2025-01-20 23:35:00|7635.9|7633.1|7635.9|7633.1|7636.9|7634.1|7633.9|7630.6|42
1737416400000|2025-01-20 23:40:00|7636.9|7635.1|7636.9|7634.1|7638.9|7635.1|7634.9|7632.1|42
1737416700000|2025-01-20 23:45:00|7638.9|7633.1|7636.9|7633.1|7638.9|7636.1|7635.9|7632.1|81
1737417000000|2025-01-20 23:50:00|7635.9|7632.1|7637.9|7635.1|7637.9|7635.1|7634.9|7631.1|37
1737417300000|2025-01-20 23:55:00|7638.9|7636.1|7640.9|7637.1|7641.9|7639.1|7638.9|7636.1|77
1737417600000|2025-01-21 00:00:00|7639.9|7636.6|7640.9|7637.1|7643.9|7641.1|7638.9|7636.1|162
1737417900000|2025-01-21 00:05:00|7641.9|7638.1|7642.9|7639.1|7642.9|7640.1|7640.9|7638.1|57
1737418200000|2025-01-21 00:10:00|7643.9|7640.1|7639.9|7637.1|7644.9|7642.1|7639.9|7637.1|80
1737418500000|2025-01-21 00:15:00|7638.9|7636.1|7636.9|7633.1|7638.9|7636.1|7634.9|7632.1|75
1737418800000|2025-01-21 00:20:00|7637.9|7634.1|7637.8|7635|7638.9|7636.1|7635.9|7632.1|57
1737419100000|2025-01-21 00:25:00|7636.8|7634|7635.8|7632|7637.8|7635|7634.8|7632|40
1737419400000|2025-01-21 00:30:00|7635.3|7631.5|7636.8|7634|7638.8|7636|7634.8|7631.5|56
1737419700000|2025-01-21 00:35:00|7635.8|7633|7630.8|7627|7636.8|7633|7628.8|7626|121
1737420000000|2025-01-21 00:40:00|7629.8|7628|7627.8|7625|7631.8|7628|7627.8|7625|158
1737420300000|2025-01-21 00:45:00|7628.8|7626|7624.8|7622|7631.8|7629|7623.8|7621|83
1737420600000|2025-01-21 00:50:00|7622.8|7620|7616.8|7613|7622.8|7620|7612.3|7609|360
1737420900000|2025-01-21 00:55:00|7615.8|7614|7622.8|7620|7624.8|7622|7615.8|7612|1449
1737421200000|2025-01-21 01:00:00|7621.8|7619|7640.8|7637|7641.3|7638|7610.3|7607|2243
1737421500000|2025-01-21 01:05:00|7641.8|7638|7674.7|7670.9|7681.7|7677.9|7639.8|7637|3245
1737421800000|2025-01-21 01:10:00|7675.7|7671.9|7686.7|7683.9|7701.7|7697.9|7675.7|7671.9|2705
1737422100000|2025-01-21 01:15:00|7687.7|7684.9|7691.7|7688.9|7693.7|7690.9|7672.7|7669.9|1912
1737422400000|2025-01-21 01:20:00|7690.7|7687.9|7678.7|7674.9|7693.7|7690.9|7677.7|7674.9|914
1737422700000|2025-01-21 01:25:00|7679.7|7675.9|7690.7|7687.9|7697.7|7693.9|7676.7|7673.9|814
1737423000000|2025-01-21 01:30:00|7691.7|7688.9|7685.7|7681.9|7696.7|7693.9|7683.7|7679.9|617
1737423300000|2025-01-21 01:35:00|7686.7|7682.9|7681.7|7678.9|7688.7|7685.9|7676.7|7673.9|323
1737423600000|2025-01-21 01:40:00|7682.7|7679.4|7676.6|7672.8|7686.7|7683.9|7671.7|7667.9|833
1737423900000|2025-01-21 01:45:00|7677.6|7673.8|7674.6|7671.8|7682.6|7679.8|7672.6|7668.8|331
1737424200000|2025-01-21 01:50:00|7673.6|7670.8|7674.6|7671.8|7677.6|7673.8|7670.6|7667.8|317
1737424500000|2025-01-21 01:55:00|7675.6|7672.8|7671.6|7667.8|7677.6|7674.3|7668.6|7665.8|284
1737424800000|2025-01-21 02:00:00|7670.6|7666.8|7686.6|7682.8|7686.6|7683.8|7669.6|7666.8|1019
1737425100000|2025-01-21 02:05:00|7687.1|7683.8|7695.6|7692.8|7695.6|7692.8|7680.6|7677.8|896
1737425400000|2025-01-21 02:10:00|7696.6|7693.8|7707.6|7704.8|7713.6|7710.8|7695.6|7691.8|1231
1737425700000|2025-01-21 02:15:00|7707.1|7703.8|7707.5|7704.7|7713.5|7710.7|7701.6|7698.8|846
1737426000000|2025-01-21 02:20:00|7706.6|7703.7|7717.5|7713.7|7719.5|7716.2|7706.5|7703.7|460
1737426300000|2025-01-21 02:25:00|7716.5|7712.7|7712.5|7709.7|7717.5|7714.7|7708.5|7705.7|252
1737426600000|2025-01-21 02:30:00|7713.5|7710.7|7702.5|7698.7|7718.5|7715.2|7700.5|7696.7|382
1737426900000|2025-01-21 02:35:00|7701.5|7699.7|7700.5|7697.7|7705.5|7702.7|7697.5|7693.7|139
1737427200000|2025-01-21 02:40:00|7701.5|7698.7|7685.5|7682.7|7701.5|7698.7|7683.5|7680.7|854
1737427500000|2025-01-21 02:45:00|7686.5|7683.7|7687.5|7684.7|7693.5|7690.7|7680.5|7677.7|367
1737427800000|2025-01-21 02:50:00|7688.5|7685.7|7685.5|7682.7|7689.5|7686.7|7683.5|7680.7|171
1737428100000|2025-01-21 02:55:00|7686.5|7683.7|7687.5|7684.7|7689|7685.7|7682.5|7679.7|561
1737428400000|2025-01-21 03:00:00|7686.5|7683.7|7692.4|7688.6|7694.4|7690.7|7683.5|7680.7|248
1737428700000|2025-01-21 03:05:00|7693.4|7689.6|7689.4|7686.6|7693.4|7690.6|7682.4|7679.6|346
1737429000000|2025-01-21 03:10:00|7690.4|7687.6|7686.4|7683.6|7691.4|7688.6|7682.4|7679.6|700
1737429300000|2025-01-21 03:15:00|7687.4|7684.6|7688.4|7685.6|7690.4|7687.6|7685.4|7681.6|144
1737429600000|2025-01-21 03:20:00|7689.4|7686.6|7689.4|7686.6|7691.4|7688.6|7685.9|7683.1|365
1737429900000|2025-01-21 03:25:00|7688.4|7685.6|7688.4|7685.6|7695.4|7692.6|7687.4|7684.6|222
1737430200000|2025-01-21 03:30:00|7689.4|7686.6|7687.4|7684.6|7689.9|7686.6|7683.4|7680.6|197
1737430500000|2025-01-21 03:35:00|7686.4|7683.6|7688.4|7684.6|7688.4|7685.6|7684.4|7681.6|43
1737430800000|2025-01-21 03:40:00|7687.4|7685.6|7686.3|7682.5|7687.8|7685.6|7685.4|7682.5|38
1737431100000|2025-01-21 03:45:00|7686.4|7683.6|7680.3|7677.5|7686.4|7683.6|7678.3|7675.5|178
1737431400000|2025-01-21 03:50:00|7681.3|7678.5|7675.3|7672.5|7682.3|7679.5|7674.3|7671.5|342
1737431700000|2025-01-21 03:55:00|7676.3|7673.5|7677.3|7674.5|7679.3|7675.5|7675.3|7672.5|81
1737432000000|2025-01-21 04:00:00|7678.3|7675.5|7682.3|7678.5|7685.3|7682.5|7677.3|7673.5|164
1737432300000|2025-01-21 04:05:00|7681.3|7677.5|7679.3|7676.5|7681.3|7678.5|7677.3|7674.5|187
1737432600000|2025-01-21 04:10:00|7680.3|7677.5|7678.3|7675.5|7681.3|7678.5|7676.3|7673.5|82
1737432900000|2025-01-21 04:15:00|7677.3|7674.5|7679.3|7676.5|7680.3|7677.5|7676.3|7673.5|99
1737433200000|2025-01-21 04:20:00|7680.3|7677.5|7680.3|7677.5|7681.3|7678.5|7679.3|7676.5|52
1737433500000|2025-01-21 04:25:00|7680.2|7677.4|7676.2|7673.4|7680.3|7677.5|7675.2|7671.4|131
1737433800000|2025-01-21 04:30:00|7675.2|7672.4|7676.2|7673.4|7678.2|7674.4|7674.2|7671.4|68
1737434100000|2025-01-21 04:35:00|7675.2|7672.4|7676.2|7673.4|7677.2|7674.4|7675.2|7672.4|52
1737434400000|2025-01-21 04:40:00|7675.2|7672.4|7675.2|7672.4|7678.2|7675.4|7674.2|7671.4|30
1737434700000|2025-01-21 04:45:00|7674.2|7671.4|7675.2|7672.4|7676.2|7673.4|7674.2|7670.9|93
1737435000000|2025-01-21 04:50:00|7676.2|7673.4|7670.2|7666.4|7676.2|7673.4|7669.2|7666.4|155
1737435300000|2025-01-21 04:55:00|7669.2|7667.4|7664.2|7661.4|7670.2|7667.4|7661.2|7658.4|686
1737435600000|2025-01-21 05:00:00|7665.2|7662.4|7667.2|7664.4|7670.2|7666.9|7665.2|7662.4|134
1737435900000|2025-01-21 05:05:00|7668.2|7665.4|7672.1|7669.3|7674.1|7670.8|7667.2|7664.4|245
1737436200000|2025-01-21 05:10:00|7673.1|7670.3|7667.1|7663.3|7673.1|7670.3|7664.1|7661.3|152
1737436500000|2025-01-21 05:15:00|7666.1|7664.3|7668.1|7665.3|7669.1|7665.3|7666.1|7663.3|40
1737436800000|2025-01-21 05:20:00|7669.1|7666.3|7671.1|7667.3|7673.1|7670.3|7668.1|7665.3|131
1737437100000|2025-01-21 05:25:00|7672.1|7669.3|7676.1|7673.3|7676.1|7673.3|7672.1|7669.3|272
1737437400000|2025-01-21 05:30:00|7675.1|7672.3|7681.1|7678.3|7683.1|7680.3|7674.1|7671.3|185
1737437700000|2025-01-21 05:35:00|7682.1|7679.3|7685.1|7682.3|7685.1|7682.3|7680.1|7677.3|174
1737438000000|2025-01-21 05:40:00|7686|7682.2|7682.1|7678.3|7686|7682.3|7679.1|7676.2|156
1737438300000|2025-01-21 05:45:00|7682|7679.2|7679|7676.2|7683|7680.2|7679|7676.2|52
1737438600000|2025-01-21 05:50:00|7678.5|7675.2|7677|7674.2|7680|7677.2|7676|7672.7|88
1737438900000|2025-01-21 05:55:00|7678|7675.2|7678|7674.2|7679|7675.2|7674|7671.2|89
1737439200000|2025-01-21 06:00:00|7677|7673.2|7678|7675.2|7681|7678.2|7676|7673.2|90
1737439500000|2025-01-21 06:05:00|7679|7676.2|7672|7669.2|7679|7676.2|7669|7666.2|446
1737439800000|2025-01-21 06:10:00|7673|7670.2|7671|7668.2|7674|7671.2|7668|7664.7|137
1737440100000|2025-01-21 06:15:00|7672|7669.2|7669|7665.2|7675.5|7672.2|7668|7665.2|115
1737440400000|2025-01-21 06:20:00|7668|7666.2|7667|7664.2|7672|7668.2|7667|7664.2|76
1737440700000|2025-01-21 06:25:00|7668|7665.2|7666|7663.2|7669|7666.2|7666|7663.2|219
1737441000000|2025-01-21 06:30:00|7666.9|7664.1|7663.9|7661.1|7667|7664.2|7658|7655.1|312
1737441300000|2025-01-21 06:35:00|7662.9|7660.1|7662.9|7660.1|7664.4|7661.1|7656.9|7654.1|279
1737441600000|2025-01-21 06:40:00|7663.9|7661.1|7661.9|7659.1|7664.9|7662.1|7658.9|7656.1|97
1737441900000|2025-01-21 06:45:00|7660.9|7658.1|7656.9|7654.1|7662.9|7660.1|7655.9|7653.1|201
1737442200000|2025-01-21 06:50:00|7655.9|7653.1|7657.9|7655.1|7659.9|7657.1|7654.9|7651.1|172
1737442500000|2025-01-21 06:55:00|7656.9|7654.1|7653.9|7651.1|7657.9|7654.1|7649.9|7647.1|478
1737442800000|2025-01-21 07:00:00|7654.9|7652.1|7654.9|7652.1|7660.9|7658.1|7651.9|7649.1|284
1737443100000|2025-01-21 07:05:00|7653.9|7651.1|7642.9|7639.1|7653.9|7652.1|7641.9|7639.1|498
1737443400000|2025-01-21 07:10:00|7642.4|7640.1|7641.9|7639.1|7646.9|7643.1|7641.9|7638.1|219
1737443700000|2025-01-21 07:15:00|7640.9|7638.1|7643.9|7640.1|7644.9|7641.1|7639.9|7637.1|188
1737444000000|2025-01-21 07:20:00|7642.9|7641|7643.8|7641|7648.3|7645|7642.9|7640|145
1737444300000|2025-01-21 07:25:00|7642.8|7640|7643.8|7641|7650.8|7648|7640.8|7638|405
1737444600000|2025-01-21 07:30:00|7642.8|7640|7647.8|7645|7648.8|7646|7639.8|7637|182
1737444900000|2025-01-21 07:35:00|7645.8|7643|7642.8|7640|7646.8|7644|7640.8|7638|205
1737445200000|2025-01-21 07:40:00|7643.8|7641|7642.8|7640|7644.8|7642|7641.8|7639|124
1737445500000|2025-01-21 07:45:00|7641.8|7639|7651.8|7649|7656.8|7654|7640.8|7638|2228
1737445800000|2025-01-21 07:50:00|7650.8|7648|7656.8|7654|7657.8|7654.9|7648.8|7646|414
1737446100000|2025-01-21 07:55:00|7656.7|7653.9|7644.7|7641.9|7661.7|7658.9|7644.2|7640.9|525
1737446400000|2025-01-21 08:00:00|7645.7|7642.9|7644.7|7641.9|7653.7|7650.9|7640.8|7638|1061
1737446700000|2025-01-21 08:05:00|7645.7|7642.9|7648.7|7645.9|7650.7|7647.9|7637.3|7634|414
1737447000000|2025-01-21 08:10:00|7649.7|7646.9|7650.7|7647.9|7650.7|7647.9|7643.7|7640.9|324
1737447300000|2025-01-21 08:15:00|7649.7|7646.9|7632.7|7629.9|7651.7|7648.9|7632.7|7629.9|581
1737447600000|2025-01-21 08:20:00|7633.7|7630.9|7637.7|7634.9|7639.2|7635.9|7625.8|7623|1928
1737447900000|2025-01-21 08:25:00|7636.7|7633.9|7648.7|7645.9|7650.7|7647.9|7634.7|7631.9|958
1737448200000|2025-01-21 08:30:00|7651.7|7647.9|7636.7|7633.9|7657.2|7653.9|7636.7|7633.9|1229
1737448500000|2025-01-21 08:35:00|7637.7|7634.9|7640.7|7637.9|7643.7|7639.9|7625.7|7622.9|553
1737448800000|2025-01-21 08:40:00|7639.7|7636.9|7629.7|7626.9|7646.7|7643.9|7628.7|7625.9|1272
1737449100000|2025-01-21 08:45:00|7629.2|7625.9|7623.7|7619.9|7638.7|7635.9|7621.7|7618.9|645
1737449400000|2025-01-21 08:50:00|7622.7|7620.9|7611.7|7608.9|7624.7|7621.9|7611.7|7608.9|1168
1737449700000|2025-01-21 08:55:00|7612.7|7609.9|7606.7|7602.9|7614.7|7611.9|7602.7|7598.9|1396
1737450000000|2025-01-21 09:00:00|7605.7|7603.9|7610.7|7607.9|7613.7|7610.9|7599.7|7596.9|1433
1737450300000|2025-01-21 09:05:00|7611.7|7608.9|7615.7|7611.9|7624.7|7621.9|7611.7|7608.9|1408
1737450600000|2025-01-21 09:10:00|7614.7|7612.9|7607.7|7604.9|7617.7|7614.9|7604.7|7601.9|580
1737450900000|2025-01-21 09:15:00|7607.2|7603.9|7623.7|7620.9|7624.7|7621.9|7606.7|7603.9|980
1737451200000|2025-01-21 09:20:00|7624.7|7621.9|7622.6|7619.8|7625.7|7622.9|7616.7|7613.9|822
1737451500000|2025-01-21 09:25:00|7622.7|7618.8|7613.6|7610.8|7623.6|7619.9|7611.6|7608.8|526
1737451800000|2025-01-21 09:30:00|7612.6|7609.8|7613.7|7610.9|7615.6|7612.8|7603.6|7599.9|1402
1737452100000|2025-01-21 09:35:00|7614.6|7610.8|7594.7|7591.9|7618.6|7615.8|7594.7|7590.9|1015
1737452400000|2025-01-21 09:40:00|7595.7|7592.9|7600.7|7597.9|7605.6|7602.8|7594.7|7592.9|1002
1737452700000|2025-01-21 09:45:00|7601.6|7598.8|7604.6|7601.8|7614.6|7611.8|7599.7|7596.8|1220
1737453000000|2025-01-21 09:50:00|7603.6|7600.8|7597.6|7594.8|7610.6|7607.8|7594.6|7591.8|911
1737453300000|2025-01-21 09:55:00|7597.1|7593.8|7592.6|7589.8|7600.6|7597.8|7592.6|7588.8|799
1737453600000|2025-01-21 10:00:00|7591.6|7588.8|7581.7|7578.9|7599.6|7596.8|7578.7|7574.9|2002
1737453900000|2025-01-21 10:05:00|7583.6|7580.8|7572.7|7568.9|7586.6|7582.9|7563.7|7560.9|2753
1737454200000|2025-01-21 10:10:00|7571.7|7569.9|7586.6|7583.8|7588.6|7585.8|7571.7|7568.9|941
1737454500000|2025-01-21 10:15:00|7587.6|7584.8|7587.6|7584.8|7589.6|7586.8|7580.7|7577.9|1026
1737454800000|2025-01-21 10:20:00|7588.6|7583.8|7576.6|7573.8|7588.6|7585.8|7574.6|7571.8|526
1737455100000|2025-01-21 10:25:00|7577.6|7574.8|7570.6|7566.8|7578.1|7574.8|7566.6|7563.3|709
1737455400000|2025-01-21 10:30:00|7569.6|7565.8|7578.6|7575.8|7579.6|7576.8|7561.1|7557.8|1551
1737455700000|2025-01-21 10:35:00|7579.6|7576.8|7569.6|7566.8|7587.6|7583.8|7566.6|7563.8|823
1737456000000|2025-01-21 10:40:00|7568.6|7565.8|7566.6|7562.8|7569.6|7566.8|7561.6|7558.3|1250
1737456300000|2025-01-21 10:45:00|7565.6|7560.8|7562.6|7559.8|7570.1|7566.8|7560.6|7557.8|1095
1737456600000|2025-01-21 10:50:00|7561.6|7558.8|7556.6|7553.8|7562.6|7559.8|7550.6|7547.8|1396
1737456900000|2025-01-21 10:55:00|7555.6|7552.8|7554.6|7551.8|7561.6|7558.8|7554.6|7551.8|649
1737457200000|2025-01-21 11:00:00|7555.6|7552.8|7539.6|7536.8|7555.6|7552.8|7536.6|7533.8|2491
1737457500000|2025-01-21 11:05:00|7540.6|7537.8|7537.6|7534.8|7541.6|7538.8|7528.6|7525.8|1308
1737457800000|2025-01-21 11:10:00|7538.6|7533.8|7533.6|7529.8|7546.6|7543.8|7532.6|7529.8|818
1737458100000|2025-01-21 11:15:00|7534.6|7530.8|7533.5|7530.7|7541.5|7538.7|7529.5|7526.7|1065
1737458400000|2025-01-21 11:20:00|7534.5|7531.7|7536.5|7533.7|7548.5|7544.7|7534.5|7531.7|893
1737458700000|2025-01-21 11:25:00|7536.6|7533.8|7550.5|7547.7|7551.5|7547.7|7535.5|7532.7|571
1737459000000|2025-01-21 11:30:00|7551.5|7548.7|7555.5|7552.7|7556.5|7553.7|7548.5|7545.7|1454
1737459300000|2025-01-21 11:35:00|7556.5|7553.7|7542.5|7539.7|7557.5|7554.7|7541.5|7538.7|1061
1737459600000|2025-01-21 11:40:00|7543.5|7540.7|7521.5|7517.7|7543.5|7540.7|7520.5|7517.7|1542
1737459900000|2025-01-21 11:45:00|7520.5|7518.7|7527.5|7524.7|7531.5|7528.7|7520.5|7517.7|846
1737460200000|2025-01-21 11:50:00|7526.5|7523.7|7529.5|7526.7|7536.5|7533.7|7525.5|7522.7|955
1737460500000|2025-01-21 11:55:00|7530.5|7527.7|7524.5|7521.7|7532.5|7528.7|7521.5|7518.7|835
1737460800000|2025-01-21 12:00:00|7525.5|7522.7|7537.5|7534.7|7542.5|7539.7|7525.5|7522.7|849
1737461100000|2025-01-21 12:05:00|7538.4|7534.6|7533.4|7529.6|7539.9|7536.7|7529.4|7526.2|628
1737461400000|2025-01-21 12:10:00|7532.4|7530.6|7544.4|7541.6|7546.4|7542.6|7531.4|7528.6|1708
1737461700000|2025-01-21 12:15:00|7545.4|7542.6|7552.4|7549.6|7560.3|7557.5|7544.4|7541.6|1552
1737462000000|2025-01-21 12:20:00|7553.3|7550.5|7555.4|7551.6|7563.4|7560.5|7551.4|7548.6|1137
1737462300000|2025-01-21 12:25:00|7554.4|7550.6|7555.3|7552.5|7559.4|7556.6|7552.4|7549.5|825
1737462600000|2025-01-21 12:30:00|7556.3|7553.5|7560.3|7557.5|7570.3|7567|7552.3|7549.5|1172
1737462900000|2025-01-21 12:35:00|7559.3|7556.5|7557.3|7554.5|7563.3|7560.5|7555.3|7552|456
1737463200000|2025-01-21 12:40:00|7556.3|7553.5|7551.3|7548.5|7561.3|7558.5|7549.3|7546.5|595
1737463500000|2025-01-21 12:45:00|7552.3|7549.5|7557.3|7554.5|7559.3|7556.5|7550.4|7547.6|408
1737463800000|2025-01-21 12:50:00|7558.3|7553.5|7562.3|7559.5|7563.3|7560.5|7549.3|7546.5|596
1737464100000|2025-01-21 12:55:00|7563.3|7560.5|7562.3|7558.5|7565.3|7562.5|7557.3|7554.5|609
1737464400000|2025-01-21 13:00:00|7563.3|7559.5|7565.3|7562.5|7568.3|7564.5|7557.3|7554.5|1192
1737464700000|2025-01-21 13:05:00|7564.3|7561.5|7554.8|7551|7566.2|7563.4|7553.3|7550.5|873
1737465000000|2025-01-21 13:10:00|7554.3|7550.5|7538.8|7536|7554.3|7550.5|7537.3|7534.5|1635
1737465300000|2025-01-21 13:15:00|7539.3|7536.5|7553.3|7549.5|7555.2|7552.4|7539.3|7536.5|1492
1737465600000|2025-01-21 13:20:00|7553.2|7550.4|7544.3|7541.5|7553.3|7550.5|7542.3|7539|872
1737465900000|2025-01-21 13:25:00|7544.2|7540.5|7544.3|7540.5|7549.3|7546.5|7537.3|7534.5|1187
1737466200000|2025-01-21 13:30:00|7543.3|7541.5|7547.3|7543.5|7551.3|7548.5|7539.3|7536.5|699
1737466500000|2025-01-21 13:35:00|7546.3|7542.5|7544.3|7541.5|7550.3|7547.5|7541.3|7538.5|544
1737466800000|2025-01-21 13:40:00|7545.3|7540.5|7533.3|7530.5|7547.2|7544.4|7528.3|7525.5|2311
1737467100000|2025-01-21 13:45:00|7532.3|7529.5|7538.3|7535.5|7543.3|7540.5|7530.3|7527.5|1546
1737467400000|2025-01-21 13:50:00|7539.3|7536.4|7528.3|7525.5|7546.2|7543.4|7527.3|7524.5|1753
1737467700000|2025-01-21 13:55:00|7527.3|7524.5|7510.3|7507.5|7527.3|7525.5|7506.3|7503.5|3177
1737468000000|2025-01-21 14:00:00|7509.8|7506.5|7529.3|7526.5|7535.3|7532.5|7505.3|7502|3477
1737468300000|2025-01-21 14:05:00|7528.3|7525.5|7532.3|7529.5|7534.3|7531.5|7521.8|7518.5|2019
1737468600000|2025-01-21 14:10:00|7531.3|7528.5|7542.3|7539.5|7545.3|7542.5|7523.3|7520.5|2796
1737468900000|2025-01-21 14:15:00|7541.3|7538.5|7547.3|7544.5|7554.7|7551.4|7534.3|7531.5|2820
1737469200000|2025-01-21 14:20:00|7546.3|7543.5|7558.2|7555.4|7558.2|7555.4|7541.3|7538.5|2412
1737469500000|2025-01-21 14:25:00|7557.2|7554.4|7563.2|7560.4|7567.2|7564.4|7554.2|7551.4|3292
1737469800000|2025-01-21 14:30:00|7564.2|7561.4|7561.1|7558.3|7570.2|7567.3|7559.2|7555.9|2460
1737470100000|2025-01-21 14:35:00|7560.2|7557.4|7555.2|7552.4|7565.1|7562.3|7553.2|7550.4|1929
1737470400000|2025-01-21 14:40:00|7554.2|7551.4|7555.1|7552.3|7569.6|7566.3|7552.1|7549.3|3078
1737470700000|2025-01-21 14:45:00|7556.1|7554.3|7587.1|7584.3|7589.1|7586.2|7555.6|7552.3|4760
1737471000000|2025-01-21 14:50:00|7586.1|7583.3|7588|7585.2|7589.5|7586.2|7568.1|7565.3|2499
1737471300000|2025-01-21 14:55:00|7589|7584.2|7577.1|7574.3|7598|7595.2|7574.1|7571.2|2916
1737471600000|2025-01-21 15:00:00|7576.1|7573.3|7594|7590.2|7596|7592.7|7570|7566.8|3052
1737471900000|2025-01-21 15:05:00|7595|7591.2|7568.1|7565.3|7604|7601.2|7567.1|7564.3|3468
1737472200000|2025-01-21 15:10:00|7567.1|7564.3|7573|7570.2|7575|7572.2|7565.1|7562.3|1541
1737472500000|2025-01-21 15:15:00|7574|7569.2|7581|7578.2|7582|7579.2|7563|7559.7|1721
1737472800000|2025-01-21 15:20:00|7580|7577.2|7568|7565.2|7580|7577.2|7561.1|7558.3|2074
1737473100000|2025-01-21 15:25:00|7569|7566.2|7584|7581.2|7592|7589.2|7568|7564.2|2579
1737473400000|2025-01-21 15:30:00|7583|7580.2|7593.9|7591.1|7596.9|7593.2|7581|7578.2|2208
1737473700000|2025-01-21 15:35:00|7594|7590.2|7604.9|7602.1|7605.9|7603.1|7592|7589.2|3090
1737474000000|2025-01-21 15:40:00|7605.9|7603.1|7607.9|7605.1|7613.4|7610.1|7599.9|7597.1|2119
1737474300000|2025-01-21 15:45:00|7606.9|7604.1|7583.9|7580.1|7610.9|7608.1|7583|7580.1|2669
1737474600000|2025-01-21 15:50:00|7583|7580.2|7584.9|7582.1|7591.9|7589.1|7576|7573.2|1582
1737474900000|2025-01-21 15:55:00|7585|7582.2|7604.9|7602.1|7607.9|7605.1|7585|7582.1|2627
1737475200000|2025-01-21 16:00:00|7603.9|7601.1|7604.8|7601|7609.8|7607|7594.9|7592.1|1814
1737475500000|2025-01-21 16:05:00|7603.9|7601.1|7607.8|7605|7610.8|7608|7593.9|7591.1|2237
1737475800000|2025-01-21 16:10:00|7608.8|7606|7610.8|7608|7612.8|7610|7606.8|7604|1286
1737476100000|2025-01-21 16:15:00|7612.8|7609|7616.8|7614|7622.8|7620|7603.8|7600|3087
1737476400000|2025-01-21 16:20:00|7615.8|7613|7620.8|7617|7623.8|7621|7614.8|7611.5|1631
1737476700000|2025-01-21 16:25:00|7620.7|7617.9|7617.7|7614.9|7622.8|7619.9|7609.8|7607|2526
1737477000000|2025-01-21 16:30:00|7618.7|7615.9|7618.7|7615.9|7622.7|7619.9|7607.8|7605|1857
1737477300000|2025-01-21 16:35:00|7617.7|7614.9|7601.8|7599|7621.7|7618.9|7599.8|7597|1716
1737477600000|2025-01-21 16:40:00|7603.8|7601|7624.7|7620.9|7625.7|7622.4|7603.8|7601|1407
1737477900000|2025-01-21 16:45:00|7625.7|7621.9|7604.8|7602|7625.7|7622.9|7604.7|7601.9|2180
1737478200000|2025-01-21 16:50:00|7606.7|7602.9|7597.8|7594|7606.8|7604|7593.8|7591|2216
1737478500000|2025-01-21 16:55:00|7597.7|7594.9|7596.7|7593.9|7608.7|7605.9|7590.8|7588|1849
1737478800000|2025-01-21 17:00:00|7595.7|7592.9|7606.7|7603.9|7606.7|7603.9|7595.7|7592.9|743
1737479100000|2025-01-21 17:05:00|7605.7|7602.9|7609.7|7605.9|7616.2|7612.9|7602.7|7598.9|1056
1737479400000|2025-01-21 17:10:00|7610.7|7606.9|7622.7|7619.9|7630.7|7627.8|7607.7|7603.9|2825
1737479700000|2025-01-21 17:15:00|7623.7|7620.9|7623.6|7620.8|7626.7|7622.9|7618.7|7615.9|1002
1737480000000|2025-01-21 17:20:00|7622.7|7619.9|7616.7|7612.9|7625.6|7622.8|7611.7|7608.9|1287
1737480300000|2025-01-21 17:25:00|7615.7|7612.4|7605.7|7602.9|7622.7|7618.9|7603.7|7599.9|1299
1737480600000|2025-01-21 17:30:00|7604.7|7601.9|7593.7|7590.9|7604.7|7601.9|7590.7|7587.9|3307
1737480900000|2025-01-21 17:35:00|7592.7|7589.9|7593.7|7590.9|7598.7|7595.9|7587.7|7584.4|2584
1737481200000|2025-01-21 17:40:00|7592.7|7589.9|7584.7|7581.9|7593.7|7590.9|7577.7|7574|2667
1737481500000|2025-01-21 17:45:00|7585.7|7582.9|7576.3|7572.5|7585.7|7582.9|7572.8|7570|4034
1737481800000|2025-01-21 17:50:00|7575.8|7572|7576.8|7574|7579.8|7577|7570.8|7568|1592
1737482100000|2025-01-21 17:55:00|7575.8|7573|7572.8|7570|7576.8|7574|7566.8|7564|1981
1737482400000|2025-01-21 18:00:00|7573.8|7571|7578.8|7576|7581.8|7579|7570.8|7568|1077
1737482700000|2025-01-21 18:05:00|7577.8|7575|7576.8|7574|7584.8|7582|7574.8|7572|2023
1737483000000|2025-01-21 18:10:00|7575.8|7573|7578.8|7576|7578.8|7576|7569.8|7567|1342
1737483300000|2025-01-21 18:15:00|7579.8|7577|7573.8|7571|7585.8|7582|7572.8|7570|1123
1737483600000|2025-01-21 18:20:00|7572.8|7570|7563.8|7560|7574.8|7571|7561.8|7558.5|2466
1737483900000|2025-01-21 18:25:00|7564.8|7561|7567.8|7564|7575.3|7572|7563.8|7561|2351
1737484200000|2025-01-21 18:30:00|7566.8|7563|7573.7|7570.9|7578.7|7575.9|7565.8|7563|2298
1737484500000|2025-01-21 18:35:00|7572.7|7569.9|7571.7|7568.9|7574.7|7571.9|7564.7|7561.9|1114
1737484800000|2025-01-21 18:40:00|7572.7|7569.9|7579.7|7576.9|7580.7|7577.9|7572.7|7568.9|718
1737485100000|2025-01-21 18:45:00|7578.7|7575.9|7577.7|7573.9|7585.7|7582.9|7575.7|7572.9|1237
1737485400000|2025-01-21 18:50:00|7576.7|7574.9|7573.7|7570.9|7577.7|7574.9|7570.7|7567.9|865
1737485700000|2025-01-21 18:55:00|7573.2|7569.9|7570.7|7567.9|7581.7|7578.9|7569.8|7566.9|1780
1737486000000|2025-01-21 19:00:00|7569.7|7566.9|7563.7|7560.9|7576.7|7573.8|7563.7|7560.9|1928
1737486300000|2025-01-21 19:05:00|7562.7|7559.9|7548.7|7545.9|7563.7|7560.9|7547.7|7544.9|2845
1737486600000|2025-01-21 19:10:00|7548.2|7544.9|7548.7|7545.9|7554.7|7551.9|7546.7|7543.9|2762
1737486900000|2025-01-21 19:15:00|7549.7|7546.9|7549.7|7546.9|7556.2|7552.9|7544.7|7541.9|3593
1737487200000|2025-01-21 19:20:00|7550.7|7547.9|7575.6|7572.8|7575.7|7572.8|7549.7|7546.9|3856
1737487500000|2025-01-21 19:25:00|7576.6|7573.8|7588.7|7585.9|7589.7|7586.9|7571.7|7568.9|10582
1737487800000|2025-01-21 19:30:00|7590.6|7587.8|7590.6|7587.8|7599.7|7596.8|7587.6|7584.8|2709
1737488100000|2025-01-21 19:35:00|7589.7|7586.8|7598.6|7594.8|7600.6|7597.8|7588.6|7585.8|738
1737488400000|2025-01-21 19:40:00|7599.6|7595.8|7594.7|7591.9|7602.6|7599.8|7594.7|7591.9|885
1737488700000|2025-01-21 19:45:00|7593.7|7590.9|7598.6|7595.8|7598.6|7595.8|7592.7|7589.9|1023
1737489000000|2025-01-21 19:50:00|7597.6|7594.8|7597.6|7594.8|7601.6|7598.8|7596.6|7593.8|614
1737489300000|2025-01-21 19:55:00|7596.6|7593.8|7601.6|7598.8|7603.6|7600.8|7594.6|7590.8|523
1737489600000|2025-01-21 20:00:00|7602.6|7599.8|7602.6|7599.8|7606.6|7603.8|7601.6|7598.8|576
1737489900000|2025-01-21 20:05:00|7603.6|7600.8|7605.6|7601.8|7607.6|7604.8|7601.6|7598.3|517
1737490200000|2025-01-21 20:10:00|7604.6|7602.8|7598.6|7594.8|7605.6|7602.8|7597.6|7594.8|1163
1737490500000|2025-01-21 20:15:00|7599.6|7595.8|7598.6|7595.8|7605.6|7602.8|7594.6|7591.3|799
1737490800000|2025-01-21 20:20:00|7599.6|7596.8|7601.6|7597.8|7603.6|7600.8|7598.6|7595.8|472
1737491100000|2025-01-21 20:25:00|7600.6|7598.8|7603.6|7600.8|7606.6|7603.8|7600.6|7598.8|462
1737491400000|2025-01-21 20:30:00|7602.6|7599.8|7599.6|7596.8|7602.6|7599.8|7598.6|7595.8|329
1737491700000|2025-01-21 20:35:00|7600.6|7595.8|7594.6|7591.8|7605.6|7602.8|7593.6|7589.8|614
1737492000000|2025-01-21 20:40:00|7593.6|7590.8|7599.6|7596.8|7600.6|7597.8|7593.6|7590.8|450
1737492300000|2025-01-21 20:45:00|7598.6|7595.8|7601.6|7598.8|7602.6|7599.8|7598.6|7595.8|263
1737492600000|2025-01-21 20:50:00|7602.5|7599.7|7603.6|7599.8|7606.6|7603.8|7602.5|7599.7|276
1737492900000|2025-01-21 20:55:00|7602.6|7600.8|7604.5|7601.7|7607.5|7603.7|7602.6|7599.3|450
1737493200000|2025-01-21 21:00:00|7605.5|7602.7|7604.6|7600.8|7606.6|7603.8|7600.6|7597.8|813
1737493500000|2025-01-21 21:05:00|7603.6|7601.8|7601.6|7598.8|7605.6|7602.8|7601.6|7597.8|240
1737493800000|2025-01-21 21:10:00|7602.6|7597.8|7599.6|7596.8|7603.5|7599.8|7597.6|7594.8|716
1737494100000|2025-01-21 21:15:00|7600.5|7595.8|7601.6|7597.8|7604|7600.8|7599.6|7595.8|456
1737494400000|2025-01-21 21:20:00|7600.6|7597.7|7598.6|7595.8|7602.5|7599.7|7598.6|7595.8|297
1737494700000|2025-01-21 21:25:00|7599.5|7596.7|7597.5|7594.7|7600.6|7597.8|7597.5|7594.7|91
1737495000000|2025-01-21 21:30:00|7596.6|7593.7|7591.5|7587.7|7597.6|7594.7|7590.5|7587.7|305
1737495300000|2025-01-21 21:35:00|7590.5|7588.7|7586.5|7583.7|7591.5|7588.7|7586.5|7583.7|216
1737495600000|2025-01-21 21:40:00|7587.5|7584.7|7593.5|7589.7|7594.5|7591.7|7584.6|7581.8|663
1737495900000|2025-01-21 21:45:00|7592.5|7590.7|7586.5|7583.7|7593.5|7590.7|7585.5|7582.7|153
1737496200000|2025-01-21 21:50:00|7587.4|7583.6|7590.4|7587.6|7591.4|7588.6|7582.4|7579.6|969
1737496500000|2025-01-21 21:55:00|7588.5|7586.6|7588.5|7584.7|7593.4|7589.6|7588.4|7584.7|223
1737500400000|2025-01-21 23:00:00|7591.4|7588.6|7583.4|7580.6|7592.3|7589.5|7583.4|7579.6|188
1737500700000|2025-01-21 23:05:00|7584.4|7579.6|7583.4|7580.6|7585.4|7582.6|7583.4|7579.6|74
1737501000000|2025-01-21 23:10:00|7585.4|7582.6|7580.4|7577.6|7586.4|7583.6|7580.4|7576.6|303
1737501300000|2025-01-21 23:15:00|7580.3|7577.5|7575.4|7572.6|7581.4|7578.6|7575.4|7572.6|135
1737501600000|2025-01-21 23:20:00|7576.4|7573.6|7579.4|7576.6|7579.4|7576.6|7575.4|7572.1|63
1737501900000|2025-01-21 23:25:00|7578.4|7575.6|7574.4|7571.6|7581.4|7577.6|7574.4|7571.6|1168
1737502200000|2025-01-21 23:30:00|7575.4|7572.6|7574.4|7571.6|7576.4|7572.6|7567.5|7564.7|135
1737502500000|2025-01-21 23:35:00|7573.4|7570.6|7573.4|7570.6|7574.4|7571.6|7572.4|7569.6|43
1737502800000|2025-01-21 23:40:00|7572.4|7569.6|7570.4|7566.6|7573.4|7569.6|7569.4|7565.6|155
1737503100000|2025-01-21 23:45:00|7568.5|7565.7|7571.4|7567.6|7573.4|7570.6|7568.4|7565.1|165
1737503400000|2025-01-21 23:50:00|7570.4|7568.6|7567.4|7564.6|7570.4|7568.6|7567.4|7564.6|106
1737503700000|2025-01-21 23:55:00|7568.4|7565.6|7572.4|7569.6|7573.4|7569.6|7567.4|7565.6|70
1737504000000|2025-01-22 00:00:00|7573.4|7570.6|7573.4|7569.6|7573.9|7570.6|7570.4|7567.6|201
1737504300000|2025-01-22 00:05:00|7572.4|7570.6|7577.4|7574.6|7577.4|7574.6|7572.4|7569.6|66
1737504600000|2025-01-22 00:10:00|7578.4|7575.5|7575.4|7572.6|7578.4|7575.5|7575.4|7572.6|46
1737504900000|2025-01-22 00:15:00|7576.3|7572.5|7578.3|7574.5|7578.4|7575.6|7576.3|7572.5|31
1737505200000|2025-01-22 00:20:00|7577.4|7574.6|7576.4|7573.6|7578.8|7575.6|7576.3|7573.5|41
1737505500000|2025-01-22 00:25:00|7576.3|7573.5|7579.3|7575.5|7579.8|7576.5|7575.4|7572.6|69
1737505800000|2025-01-22 00:30:00|7580.3|7576.5|7580.3|7577.5|7581.3|7577.5|7579.3|7576.5|21
1737506100000|2025-01-22 00:35:00|7581.3|7578.5|7578.3|7575.5|7582.3|7578.5|7578.3|7575.5|78
1737506400000|2025-01-22 00:40:00|7577.4|7574.6|7581.3|7577.5|7581.3|7578.5|7577.3|7574|69
1737506700000|2025-01-22 00:45:00|7582.3|7578.5|7586.3|7583.5|7586.3|7583.5|7582.3|7578.5|69
1737507000000|2025-01-22 00:50:00|7584.3|7582.5|7585.4|7582.6|7586.3|7582.6|7581.4|7578.5|550
1737507300000|2025-01-22 00:55:00|7585.3|7582.5|7587.3|7584.5|7588.3|7585.5|7585.3|7582.5|74
1737507600000|2025-01-22 01:00:00|7589.3|7583.5|7575.3|7572.5|7589.3|7586.5|7575.3|7571.5|1101
1737507900000|2025-01-22 01:05:00|7576.3|7573|7572.4|7568.6|7577.3|7573.5|7566.4|7563.6|1376
1737508200000|2025-01-22 01:10:00|7571.4|7567.6|7572.3|7569.5|7577.4|7574.5|7570.4|7567.6|289
1737508500000|2025-01-22 01:15:00|7573.3|7570.5|7572.3|7569.5|7574.3|7571.5|7569.4|7566.5|172
1737508800000|2025-01-22 01:20:00|7573.3|7570.5|7569.3|7566.5|7573.3|7570.5|7565.3|7562.5|603
1737509100000|2025-01-22 01:25:00|7568.4|7565.6|7565.3|7562.5|7570.3|7566.5|7565.3|7562.5|136
1737509400000|2025-01-22 01:30:00|7566.3|7563.5|7568.3|7565.5|7570.8|7567.5|7565.3|7562.5|210
1737509700000|2025-01-22 01:35:00|7568.8|7564.5|7575.2|7572.4|7578.7|7575.4|7566.8|7563.5|768
1737510000000|2025-01-22 01:40:00|7576.2|7572.5|7574.3|7571.5|7578.3|7575.4|7573.2|7570|103
1737510300000|2025-01-22 01:45:00|7574.2|7571.4|7573.2|7569.4|7576.7|7573.4|7572.3|7569.4|97
1737510600000|2025-01-22 01:50:00|7573.3|7570.4|7579.2|7575.4|7580.2|7577.4|7573.3|7570.4|141
1737510900000|2025-01-22 01:55:00|7578.2|7574.4|7576.2|7572.4|7579.2|7575.9|7574.2|7571.4|109
1737511200000|2025-01-22 02:00:00|7575.2|7571.4|7570.2|7567.4|7575.2|7572.4|7570.2|7567.4|114
1737511500000|2025-01-22 02:05:00|7571.2|7568.4|7569.2|7566.4|7575.7|7572.4|7568.2|7565.4|122
1737511800000|2025-01-22 02:10:00|7570.2|7567.4|7571.2|7567.4|7573.7|7570.4|7570.2|7566.4|100
1737512100000|2025-01-22 02:15:00|7570.2|7568.4|7576.1|7573.3|7577.2|7574.3|7570.2|7567.4|97
1737512400000|2025-01-22 02:20:00|7576.2|7572.4|7573.1|7570.3|7576.2|7573.3|7572.1|7569.3|106
1737512700000|2025-01-22 02:25:00|7572.2|7569.4|7567.1|7564.3|7573.2|7570.3|7560.2|7557.4|294
1737513000000|2025-01-22 02:30:00|7566.2|7563.4|7564.2|7560.4|7567.2|7564.3|7562.1|7559.3|148
1737513300000|2025-01-22 02:35:00|7564.1|7561.3|7566.1|7563.3|7567.1|7564.3|7562.2|7559.3|209
1737513600000|2025-01-22 02:40:00|7567.1|7564.3|7572.2|7568.4|7573.1|7570.3|7566.1|7562.3|155
1737513900000|2025-01-22 02:45:00|7572.1|7569.3|7571.1|7568.3|7576.2|7573.3|7570.1|7567.3|123
1737514200000|2025-01-22 02:50:00|7570.1|7567.3|7574.1|7571.3|7575.6|7572.3|7569.1|7566.3|120
1737514500000|2025-01-22 02:55:00|7573.1|7570.3|7572.1|7568.3|7574.1|7570.3|7569.1|7566.3|68
1737514800000|2025-01-22 03:00:00|7571.1|7568.8|7578.1|7574.3|7578.1|7575.3|7571.1|7567.3|279
1737515100000|2025-01-22 03:05:00|7577.1|7575.3|7578.1|7575.3|7578.6|7575.3|7575.1|7572.3|106
1737515400000|2025-01-22 03:10:00|7577.1|7574.3|7575.1|7572.3|7583.1|7580.3|7575.1|7572.3|217
1737515700000|2025-01-22 03:15:00|7576.1|7571.8|7575.1|7572.3|7577.1|7574.3|7575.1|7571.8|74
1737516000000|2025-01-22 03:20:00|7576.1|7573.3|7572.1|7569.3|7578.1|7575.3|7570.1|7567.3|132
1737516300000|2025-01-22 03:25:00|7571.1|7568.3|7574.1|7571.3|7576.1|7572.3|7571.1|7568.3|39
1737516600000|2025-01-22 03:30:00|7574|7570.3|7574.1|7571.3|7575|7571.3|7571.1|7567.8|101
1737516900000|2025-01-22 03:35:00|7574|7571.2|7570.1|7567.3|7574|7571.2|7569.1|7565.8|114
1737517200000|2025-01-22 03:40:00|7571.1|7568.3|7575.1|7572.3|7575.1|7572.3|7571.1|7568.3|86
1737517500000|2025-01-22 03:45:00|7575|7571.3|7572.1|7569.3|7575.1|7572.3|7572.1|7569.3|47
1737517800000|2025-01-22 03:50:00|7573|7570.2|7575.1|7572.3|7576.1|7573.3|7573|7570.2|40
1737518100000|2025-01-22 03:55:00|7576|7572.2|7577|7574.2|7577|7574.2|7575.1|7571.3|38
1737518400000|2025-01-22 04:00:00|7576.1|7573.3|7577|7574.2|7577|7574.2|7575.1|7572.2|31
1737518700000|2025-01-22 04:05:00|7578|7575.2|7583|7580.2|7584|7580.2|7578|7574.7|184
1737519000000|2025-01-22 04:10:00|7584|7581.2|7583|7580.2|7586|7582.7|7583|7579.7|76
1737519300000|2025-01-22 04:15:00|7582|7579.2|7583|7580.2|7583|7580.2|7581|7578.2|49
1737519600000|2025-01-22 04:20:00|7582|7579.2|7581|7578.2|7583|7580.2|7580.9|7577.7|45
1737519900000|2025-01-22 04:25:00|7581.5|7577.2|7582|7579.2|7584|7581.2|7581|7577.2|65
1737520200000|2025-01-22 04:30:00|7581|7578.2|7581.9|7579.1|7583|7580.2|7581|7578.1|30
1737520500000|2025-01-22 04:35:00|7582.9|7580.1|7580|7577.2|7582.9|7580.1|7578|7575.2|119
1737520800000|2025-01-22 04:40:00|7581|7576.2|7581.9|7579.1|7582|7579.2|7580.5|7576.2|40
1737521100000|2025-01-22 04:45:00|7582.9|7580.1|7581.9|7579.1|7582.9|7580.1|7581.9|7578.1|42
1737521400000|2025-01-22 04:50:00|7580.9|7578.1|7580|7577.2|7581.9|7579.1|7580|7576.7|34
1737521700000|2025-01-22 04:55:00|7579.5|7576.2|7576.9|7574.1|7580|7577.2|7576.9|7574.1|62
1737522000000|2025-01-22 05:00:00|7575.9|7573.1|7574.9|7572.1|7577.4|7574.1|7574.9|7572.1|51
1737522300000|2025-01-22 05:05:00|7575.9|7573.1|7574.9|7572.1|7575.9|7573.1|7572.9|7570.1|71
1737522600000|2025-01-22 05:10:00|7575.9|7573.1|7575.9|7572.1|7576.4|7573.1|7573.9|7571.1|32
1737522900000|2025-01-22 05:15:00|7576.9|7573.1|7578.9|7575.1|7578.9|7576.1|7576.9|7573.1|60
1737523200000|2025-01-22 05:20:00|7577.9|7576.1|7577.9|7575.1|7579.9|7576.1|7573.9|7571.1|169
1737523500000|2025-01-22 05:25:00|7576.9|7574.1|7575.9|7573.1|7577.9|7575.1|7573.9|7571.1|55
1737523800000|2025-01-22 05:30:00|7575.8|7572.1|7574.8|7572|7575.9|7573.1|7570.9|7567.6|134
1737524100000|2025-01-22 05:35:00|7574.9|7571|7575.9|7573.1|7578.9|7576.1|7574.8|7571|154
1737524400000|2025-01-22 05:40:00|7576.9|7574|7578.8|7576|7579.9|7577|7576.8|7574|26
1737524700000|2025-01-22 05:45:00|7577.8|7575|7570.8|7568|7577.8|7576|7570.8|7567|109
1737525000000|2025-01-22 05:50:00|7569.8|7567|7566.8|7564|7569.8|7567|7564.8|7562|117
1737525300000|2025-01-22 05:55:00|7567.8|7564.5|7566.8|7564|7568.8|7566|7564.8|7562|185
1737525600000|2025-01-22 06:00:00|7567.8|7563|7558.8|7556|7567.8|7563|7558.8|7556|270
1737525900000|2025-01-22 06:05:00|7559.3|7555|7544.9|7541.1|7559.3|7556|7538.9|7536.1|998
1737526200000|2025-01-22 06:10:00|7543.9|7541|7548.9|7545.1|7550.9|7548.1|7541.9|7539.1|185
1737526500000|2025-01-22 06:15:00|7548.8|7546|7547.9|7545.1|7550.8|7547.1|7545.9|7543|163
1737526800000|2025-01-22 06:20:00|7546.9|7544.1|7549.8|7547|7550.8|7547|7544.8|7542|124
1737527100000|2025-01-22 06:25:00|7548.8|7546|7548.8|7545|7550.8|7547.5|7545.8|7543|134
1737527400000|2025-01-22 06:30:00|7548.9|7546|7545.8|7543|7549.9|7547|7544.8|7541.5|251
1737527700000|2025-01-22 06:35:00|7546.8|7544|7548.8|7546|7551.8|7548.9|7546.8|7544|140
1737528000000|2025-01-22 06:40:00|7547.8|7545|7544.8|7542|7547.9|7545|7544.8|7542|146
1737528300000|2025-01-22 06:45:00|7545.8|7543|7545.8|7543|7547.8|7545|7543.8|7540|143
1737528600000|2025-01-22 06:50:00|7546.8|7542|7545.8|7542|7546.8|7544|7542.8|7540|87
1737528900000|2025-01-22 06:55:00|7544.8|7543|7539.8|7537|7546.8|7543|7537.8|7535|288
1737529200000|2025-01-22 07:00:00|7540.8|7538|7541.7|7538.9|7547.8|7545|7539.8|7537|572
1737529500000|2025-01-22 07:05:00|7542.7|7539|7545.7|7542.9|7547.7|7544.9|7541.7|7537.9|648
1737529800000|2025-01-22 07:10:00|7546.7|7543|7533.8|7531|7546.7|7543.9|7531.8|7528|501
1737530100000|2025-01-22 07:15:00|7534.8|7532|7537.7|7533.9|7537.7|7534.9|7533.2|7529.9|375
1737530400000|2025-01-22 07:20:00|7536.7|7534.9|7535.7|7532.9|7537.7|7534.9|7531.7|7528.9|152
1737530700000|2025-01-22 07:25:00|7533.7|7530.9|7535.7|7532.9|7538.7|7534.9|7532.7|7529.9|168
1737531000000|2025-01-22 07:30:00|7536.7|7533.9|7534.6|7531.8|7537.7|7534.9|7530.7|7527.9|551
1737531300000|2025-01-22 07:35:00|7533.7|7530.9|7531.7|7528.9|7534.7|7530.9|7526.7|7522.9|356
1737531600000|2025-01-22 07:40:00|7532.7|7529.9|7534.7|7530.9|7536.7|7533.9|7531.7|7528.8|331
1737531900000|2025-01-22 07:45:00|7535.6|7531.9|7534.7|7531.9|7537.7|7533.9|7531.6|7528.8|139
1737532200000|2025-01-22 07:50:00|7533.7|7530.9|7544.6|7541.8|7545.6|7542.8|7532.7|7528.9|411
1737532500000|2025-01-22 07:55:00|7545.6|7542.8|7543.6|7540.8|7547.1|7543.8|7540.1|7537.3|253
1737532800000|2025-01-22 08:00:00|7544.6|7541.8|7544.7|7541.9|7548.6|7545.8|7537.7|7534.9|507
1737533100000|2025-01-22 08:05:00|7545.6|7541.8|7542.6|7539.8|7545.6|7542.8|7539.6|7535.8|476
1737533400000|2025-01-22 08:10:00|7544.6|7541.8|7550.6|7547.8|7555.1|7551.8|7544.6|7541.8|873
1737533700000|2025-01-22 08:15:00|7551.1|7546.8|7547.6|7544.8|7554.6|7551.8|7545.6|7542.8|455
1737534000000|2025-01-22 08:20:00|7546.6|7543.8|7547.6|7544.8|7552.6|7549.8|7545.6|7542.8|439
1737534300000|2025-01-22 08:25:00|7548.6|7543.8|7552.6|7549.8|7553.6|7550.8|7545.6|7542.8|711
1737534600000|2025-01-22 08:30:00|7553.6|7548.8|7554.6|7551.8|7562.6|7559.7|7549.6|7546.8|1204
1737534900000|2025-01-22 08:35:00|7555.5|7552.7|7551.5|7547.7|7563.5|7560.7|7547.6|7544.8|1629
1737535200000|2025-01-22 08:40:00|7552.5|7548.7|7551.5|7548.7|7553.5|7550.6|7547.5|7544.7|351
1737535500000|2025-01-22 08:45:00|7552.4|7548.6|7562.4|7558.6|7562.4|7559.6|7546.5|7543.7|1021
1737535800000|2025-01-22 08:50:00|7562.9|7559.6|7578.2|7575.4|7579.3|7576.5|7562.4|7558.6|2125
1737536100000|2025-01-22 08:55:00|7578.3|7574.5|7577.2|7574.4|7583.3|7580.4|7576.2|7572.4|1017
1737536400000|2025-01-22 09:00:00|7576.3|7573.5|7604.2|7601.4|7604.2|7601.4|7574.3|7571.4|1500
1737536700000|2025-01-22 09:05:00|7604.1|7601.3|7614|7611.2|7614.1|7611.2|7603.2|7600.4|1829
1737537000000|2025-01-22 09:10:00|7614.1|7611.3|7615.9|7613.1|7620.9|7618.1|7610|7607.1|2314
1737537300000|2025-01-22 09:15:00|7616.9|7614.1|7624.8|7622|7625.8|7623|7612.9|7610.1|2210
1737537600000|2025-01-22 09:20:00|7625.8|7622.5|7615.8|7613|7625.8|7622.5|7613.9|7611.1|837
1737537900000|2025-01-22 09:25:00|7614.9|7612.1|7624.7|7621.9|7625.8|7623|7613.8|7610.6|1120
1737538200000|2025-01-22 09:30:00|7623.8|7621|7612.8|7610|7626.7|7623.9|7611.8|7608.9|1537
1737538500000|2025-01-22 09:35:00|7612.7|7609.9|7611.7|7607.9|7620.2|7616.9|7610.7|7607.9|699
1737538800000|2025-01-22 09:40:00|7611.8|7608.9|7607.8|7605|7611.8|7609|7599.8|7597|903
1737539100000|2025-01-22 09:45:00|7606.8|7604|7617.7|7613.9|7617.7|7614.9|7605.8|7603|710
1737539400000|2025-01-22 09:50:00|7618.6|7614.8|7615.7|7612.9|7621.7|7618.9|7614.7|7611.8|509
1737539700000|2025-01-22 09:55:00|7616.7|7613.9|7618.7|7615.9|7624.6|7621.8|7614.7|7611.9|949
1737540000000|2025-01-22 10:00:00|7619.7|7616.9|7609.7|7606.9|7620.2|7616.9|7608.7|7604.9|507
1737540300000|2025-01-22 10:05:00|7610.7|7607.9|7611.7|7608.9|7615.2|7611.9|7609.7|7606.9|693
1737540600000|2025-01-22 10:10:00|7610.7|7607.9|7619.6|7615.8|7622.6|7619.8|7610.7|7607.9|395
1737540900000|2025-01-22 10:15:00|7620.6|7616.8|7615.7|7612.9|7621.6|7618.8|7612.7|7609.9|925
1737541200000|2025-01-22 10:20:00|7616.6|7613.8|7633.6|7630.8|7635.5|7632.7|7615.7|7612.8|1134
1737541500000|2025-01-22 10:25:00|7633.5|7630.7|7627.6|7624.8|7633.6|7630.8|7627.5|7623.8|481
1737541800000|2025-01-22 10:30:00|7627.5|7623.8|7617.6|7614.8|7630.6|7626.8|7614.6|7611.8|764
1737542100000|2025-01-22 10:35:00|7618.6|7613.8|7621.5|7618.7|7623.6|7620.8|7615.6|7612.8|287
1737542400000|2025-01-22 10:40:00|7621.6|7617.8|7630.5|7627.7|7630.5|7627.7|7618.6|7615.7|479
1737542700000|2025-01-22 10:45:00|7631.5|7628.7|7636.5|7633.7|7640.9|7637.7|7629.5|7626.7|1627
1737543000000|2025-01-22 10:50:00|7637.4|7634.6|7638.4|7635.6|7638.5|7635.7|7630.5|7627.7|545
1737543300000|2025-01-22 10:55:00|7638.5|7635.7|7634.5|7631.7|7638.5|7635.7|7631.5|7627.7|300
1737543600000|2025-01-22 11:00:00|7633.5|7630.7|7640.5|7636.7|7640.5|7637.6|7631.5|7628.7|389
1737543900000|2025-01-22 11:05:00|7640.4|7637.6|7640.5|7636.7|7641.5|7638.7|7635.5|7632.2|306
1737544200000|2025-01-22 11:10:00|7639.5|7637.7|7641.4|7637.6|7642.5|7638.7|7637.5|7634.7|321
1737544500000|2025-01-22 11:15:00|7640.5|7637.7|7639.4|7636.6|7642.4|7638.6|7638.4|7635.6|156
1737544800000|2025-01-22 11:20:00|7638.5|7635.7|7629.5|7625.7|7639.4|7635.7|7627.5|7624.7|480
1737545100000|2025-01-22 11:25:00|7628.5|7624.7|7618.5|7615.7|7629.5|7626.7|7616.5|7613.2|432
1737545400000|2025-01-22 11:30:00|7619.5|7616.7|7611.5|7608.7|7619.5|7616.7|7610.6|7607.8|406
1737545700000|2025-01-22 11:35:00|7611.6|7607.7|7604.5|7601.7|7611.6|7607.8|7602.5|7599.7|642
1737546000000|2025-01-22 11:40:00|7605.5|7602.7|7604.5|7600.7|7610.5|7607.7|7602.5|7599.7|636
1737546300000|2025-01-22 11:45:00|7605.5|7601.7|7600.6|7597.8|7607|7603.8|7598.5|7595.7|978
1737546600000|2025-01-22 11:50:00|7599.6|7596.8|7597.6|7594.8|7603.5|7600.7|7595.6|7592.8|647
1737546900000|2025-01-22 11:55:00|7597.5|7594.7|7603.6|7600.8|7604.5|7600.8|7594.6|7591.8|439
1737547200000|2025-01-22 12:00:00|7604.5|7600.7|7608.5|7605.7|7611|7607.7|7602.6|7599.8|444
1737547500000|2025-01-22 12:05:00|7607.5|7604.7|7602.5|7599.7|7610.5|7607.7|7600.5|7597.7|437
1737547800000|2025-01-22 12:10:00|7601.5|7598.7|7598.5|7595.7|7604.5|7601.7|7598.5|7595.7|211
1737548100000|2025-01-22 12:15:00|7599.5|7596.7|7593.5|7589.7|7601.5|7598.7|7591.5|7588.7|371
1737548400000|2025-01-22 12:20:00|7594.5|7590.7|7591.6|7587.8|7598.5|7595.7|7589.7|7586.9|1945
1737548700000|2025-01-22 12:25:00|7591.7|7587.9|7581.7|7577.9|7591.7|7588.8|7578.7|7575.9|999
1737549000000|2025-01-22 12:30:00|7580.7|7578.9|7586.7|7582.9|7590.7|7587.8|7580.7|7577.9|460
1737549300000|2025-01-22 12:35:00|7585.7|7583.9|7573.8|7571|7585.7|7583.9|7569.8|7566.5|659
1737549600000|2025-01-22 12:40:00|7574.8|7572|7572.8|7570|7574.8|7572|7565.8|7563|650
1737549900000|2025-01-22 12:45:00|7573.7|7569.9|7577.7|7574.9|7581.7|7577.9|7572.8|7569.9|631
1737550200000|2025-01-22 12:50:00|7576.7|7573.9|7574.6|7571.8|7583.6|7580.8|7573.7|7570.8|435
1737550500000|2025-01-22 12:55:00|7574.7|7570.9|7579.7|7576.9|7583.6|7580.8|7574.6|7570.8|448
1737550800000|2025-01-22 13:00:00|7580.6|7577.8|7593.6|7590.8|7597.6|7593.8|7579.6|7576.8|1466
1737551100000|2025-01-22 13:05:00|7592.6|7589.8|7589.6|7586.8|7594.6|7591.8|7587.6|7584.8|488
1737551400000|2025-01-22 13:10:00|7589.5|7586.7|7579.6|7576.8|7594.5|7591.7|7579.6|7576.8|1191
1737551700000|2025-01-22 13:15:00|7580.6|7575.8|7567.7|7564.9|7582.6|7579.8|7565.8|7562.9|2459
1737552000000|2025-01-22 13:20:00|7568.7|7565.9|7564.8|7562|7569.8|7567|7562.7|7559.5|985
1737552300000|2025-01-22 13:25:00|7565.7|7561.9|7564.8|7561|7566.8|7563|7558.8|7556|1334
1737552600000|2025-01-22 13:30:00|7563.9|7562|7567.7|7563.9|7567.7|7564.9|7549.9|7547.1|3031
1737552900000|2025-01-22 13:35:00|7567.8|7564.9|7565.7|7562.9|7572.2|7568.9|7562.7|7559.4|1576
1737553200000|2025-01-22 13:40:00|7564.7|7561.9|7576.6|7573.8|7581.6|7578.7|7562.7|7559.9|1870
1737553500000|2025-01-22 13:45:00|7575.6|7572.8|7588.4|7584.6|7590.4|7587.6|7569.6|7566.8|1585
1737553800000|2025-01-22 13:50:00|7587.4|7583.7|7594.4|7591.6|7595.4|7592.6|7586.5|7583.7|1663
1737554100000|2025-01-22 13:55:00|7593.4|7590.6|7596.3|7593.5|7601.3|7597.6|7590.4|7586.6|1566
1737554400000|2025-01-22 14:00:00|7597.4|7594.6|7587.4|7584.6|7601.8|7598.5|7587.4|7583.6|2377
1737554700000|2025-01-22 14:05:00|7586.4|7583.6|7562.6|7559.8|7587.9|7584.6|7562.6|7559.8|2954
1737555000000|2025-01-22 14:10:00|7563.6|7560.8|7561.6|7558.8|7565.7|7562.9|7554.6|7551.8|3127
1737555300000|2025-01-22 14:15:00|7560.7|7557.9|7576.5|7573.7|7578.5|7575.7|7559.7|7556.9|3250
1737555600000|2025-01-22 14:20:00|7577.5|7574.7|7556.7|7553.9|7579.5|7576.7|7554.7|7551.9|1502
1737555900000|2025-01-22 14:25:00|7557.6|7554.8|7568.5|7565.7|7569.6|7566.8|7556.7|7553.9|1164
1737556200000|2025-01-22 14:30:00|7567.6|7564.8|7570.1|7566.3|7580.6|7577.8|7561.7|7558.9|2184
1737556500000|2025-01-22 14:35:00|7570.6|7566.8|7551.7|7547.9|7578.1|7574.9|7544.6|7541.8|2594
1737556800000|2025-01-22 14:40:00|7550.7|7546.9|7552.7|7549.9|7560.7|7557.9|7547.7|7544.4|1657
1737557100000|2025-01-22 14:45:00|7553.7|7548.9|7550.7|7546.9|7558.2|7555|7547.8|7545|1632
1737557400000|2025-01-22 14:50:00|7549.8|7547|7543.8|7541|7552.8|7550|7538.8|7536|2220
1737557700000|2025-01-22 14:55:00|7542.9|7540|7535.8|7533|7547.8|7545|7531.8|7529|2757
1737558000000|2025-01-22 15:00:00|7536.8|7532.1|7537.8|7535|7540.8|7538|7532.8|7529.6|2565
1737558300000|2025-01-22 15:05:00|7538.8|7536|7552.7|7549.9|7554.7|7551.4|7538.8|7536|2408
1737558600000|2025-01-22 15:10:00|7553.7|7550.9|7560.6|7556.8|7561.6|7558.7|7548.7|7545.9|1406
1737558900000|2025-01-22 15:15:00|7559.6|7555.8|7567.5|7564.7|7570.5|7567.7|7549.7|7546.8|4026
1737559200000|2025-01-22 15:20:00|7566.5|7563.7|7559.6|7556.8|7566.5|7563.7|7551.6|7548.8|1096
1737559500000|2025-01-22 15:25:00|7560.5|7556.7|7567.5|7564.7|7574.5|7571.7|7558.6|7555.7|1033
1737559800000|2025-01-22 15:30:00|7566.5|7563.7|7583.3|7579.5|7587.3|7584.5|7563.5|7560.7|2792
1737560100000|2025-01-22 15:35:00|7582.4|7579.6|7572.4|7569.6|7589.4|7586.5|7570.4|7567.6|1522
1737560400000|2025-01-22 15:40:00|7571.5|7568.7|7576.4|7573.6|7579.4|7576.6|7564.5|7561.7|1995
1737560700000|2025-01-22 15:45:00|7575.4|7572.6|7590.2|7586.4|7592.4|7589.6|7530.6|7526.7|16769
1737561000000|2025-01-22 15:50:00|7589.2|7587.4|7588.2|7585.4|7593.2|7589.4|7560.4|7557.1|4218
1737561300000|2025-01-22 15:55:00|7589.2|7586.4|7560.4|7557.6|7602.2|7599.4|7560.4|7557.6|2756
1737561600000|2025-01-22 16:00:00|7561.4|7556.7|7551.5|7548.7|7561.4|7556.7|7545.6|7542.3|2858
1737561900000|2025-01-22 16:05:00|7551.6|7547.8|7541.6|7538.8|7556.6|7553.7|7534.6|7531.8|2494
1737562200000|2025-01-22 16:10:00|7542.6|7537.8|7544.5|7540.7|7547.5|7544.7|7529.6|7526.3|2369
1737562500000|2025-01-22 16:15:00|7543.5|7539.7|7551.3|7547.5|7556.3|7553.5|7535.6|7532.8|3255
1737562800000|2025-01-22 16:20:00|7551.4|7548.5|7571.3|7568.5|7575.3|7572.4|7542.4|7539.6|2374
1737563100000|2025-01-22 16:25:00|7572.2|7569.4|7567.4|7563.6|7574.2|7571.4|7559.4|7555.6|2763
1737563400000|2025-01-22 16:30:00|7566.4|7562.6|7557.4|7554.6|7566.4|7562.6|7544.5|7541.7|1832
1737563700000|2025-01-22 16:35:00|7558.4|7555.6|7557.4|7553.6|7563.4|7560.6|7547.5|7544.6|999
1737564000000|2025-01-22 16:40:00|7556.4|7554.6|7552.4|7549.6|7560.4|7557.6|7550.4|7547.1|1085
1737564300000|2025-01-22 16:45:00|7551.4|7548.6|7558.3|7554.5|7567.3|7564.4|7549.5|7546.7|1700
1737564600000|2025-01-22 16:50:00|7559.3|7555.5|7570.2|7567.4|7580.2|7577.4|7558.3|7555.5|1591
1737564900000|2025-01-22 16:55:00|7571.2|7568.4|7581.3|7578.5|7584.2|7581.4|7568.2|7565.4|1347
1737565200000|2025-01-22 17:00:00|7582.2|7578.4|7582.2|7579.4|7583.3|7580.5|7573.3|7570.5|1179
1737565500000|2025-01-22 17:05:00|7583.2|7580.4|7572.3|7568.5|7594.2|7591.4|7571.3|7568.5|2015
1737565800000|2025-01-22 17:10:00|7571.4|7568.6|7581.4|7578.6|7585.3|7582.5|7568.4|7565.6|1562
1737566100000|2025-01-22 17:15:00|7581.3|7578.5|7596.3|7592.5|7596.3|7593.5|7581.3|7578.5|1647
1737566400000|2025-01-22 17:20:00|7596.2|7593.4|7605.2|7602.4|7607.1|7604.3|7591.3|7588.5|1492
1737566700000|2025-01-22 17:25:00|7605.1|7602.3|7602.1|7599.3|7613.1|7610.3|7600.2|7597.4|1682
1737567000000|2025-01-22 17:30:00|7601.2|7598.4|7602.1|7599.3|7603.1|7600.3|7596.1|7593.3|1463
1737567300000|2025-01-22 17:35:00|7601.2|7598.4|7594.2|7591.4|7605.1|7602.3|7593.2|7590.4|858
1737567600000|2025-01-22 17:40:00|7595.2|7590.4|7585.2|7582.4|7597.2|7594.4|7585.2|7582.4|1360
1737567900000|2025-01-22 17:45:00|7586.2|7583.4|7587.2|7583.4|7589.2|7586.3|7582.2|7579.4|814
1737568200000|2025-01-22 17:50:00|7586.2|7582.4|7586.2|7583.4|7594.1|7591.3|7581.2|7578.4|780
1737568500000|2025-01-22 17:55:00|7587.2|7584.3|7583.2|7580.4|7589.2|7585.4|7577.2|7574.4|708
1737568800000|2025-01-22 18:00:00|7584.1|7581.3|7568.2|7564.4|7584.2|7581.4|7567.2|7564.4|1249
1737569100000|2025-01-22 18:05:00|7567.3|7564.5|7573.2|7570.4|7575.2|7572.4|7564.2|7560.4|1452
1737569400000|2025-01-22 18:10:00|7572.2|7569.4|7572.2|7569.4|7574.2|7571.4|7567.3|7564.4|848
1737569700000|2025-01-22 18:15:00|7573.2|7570.4|7564.3|7560.5|7573.2|7570.4|7560.3|7557|1655
1737570000000|2025-01-22 18:20:00|7563.3|7561.5|7563.3|7560.5|7566.3|7563.5|7561.3|7558.5|740
1737570300000|2025-01-22 18:25:00|7562.3|7559.5|7562.4|7559.6|7564.4|7561.6|7558.3|7555.5|1495
1737570600000|2025-01-22 18:30:00|7561.4|7558.6|7551.4|7548.6|7564.9|7561.6|7548.5|7545.6|1645
1737570900000|2025-01-22 18:35:00|7552.4|7549.6|7549.4|7546.6|7561.3|7558.5|7543.5|7540.6|1959
1737571200000|2025-01-22 18:40:00|7549.5|7546.7|7543.5|7540.7|7551.9|7548.6|7541.5|7538.7|2359
1737571500000|2025-01-22 18:45:00|7542.5|7539.7|7552.4|7549.6|7555.4|7552.6|7542.5|7539.7|895
1737571800000|2025-01-22 18:50:00|7552.5|7548.7|7556.4|7553.6|7558.9|7555.6|7550.5|7547.6|2137
1737572100000|2025-01-22 18:55:00|7557.4|7552.6|7552.5|7549.7|7560.4|7557.5|7551.5|7548.6|1149
1737572400000|2025-01-22 19:00:00|7551.5|7548.7|7547.5|7544.7|7553.5|7550.7|7546.5|7543.7|1497
1737572700000|2025-01-22 19:05:00|7548.5|7545.7|7547.4|7544.6|7548.5|7545.7|7544.5|7541.6|1126
1737573000000|2025-01-22 19:10:00|7546.5|7543.7|7547.5|7543.7|7548.5|7545.7|7538.5|7535.7|1136
1737573300000|2025-01-22 19:15:00|7548.4|7544.7|7552.5|7548.7|7552.5|7549.7|7542.5|7539.7|1529
1737573600000|2025-01-22 19:20:00|7552.4|7549.6|7550.4|7547.6|7557.3|7554.5|7547.4|7544.6|1792
1737573900000|2025-01-22 19:25:00|7549.4|7546.6|7539.4|7536.6|7554.3|7551.5|7536.4|7533.6|4994
1737574200000|2025-01-22 19:30:00|7540.3|7536.5|7543.3|7540.5|7546.3|7543.5|7539.4|7536.5|1937
1737574500000|2025-01-22 19:35:00|7543.4|7540.6|7539.4|7536.6|7544.4|7541.5|7538.4|7535.6|693
1737574800000|2025-01-22 19:40:00|7540.4|7537.6|7542.4|7539.6|7542.4|7539.6|7537.4|7534.6|406
1737575100000|2025-01-22 19:45:00|7543.4|7540.6|7540.4|7537.6|7546.4|7542.6|7540.4|7537.6|613
1737575400000|2025-01-22 19:50:00|7539.4|7536.6|7539.4|7536.6|7541.4|7538.6|7538.4|7535.2|663
1737575700000|2025-01-22 19:55:00|7538.5|7535.7|7539.4|7536.6|7542.4|7539.6|7538.4|7535.6|442
1737576000000|2025-01-22 20:00:00|7540.4|7537.6|7540.4|7537.6|7543.4|7540.6|7538.5|7535.7|851
1737576300000|2025-01-22 20:05:00|7539.4|7536.6|7541.3|7538.5|7544.3|7541|7539.4|7536.6|913
1737576600000|2025-01-22 20:10:00|7541.4|7538.6|7543.3|7539.5|7544.4|7541.6|7540.4|7537.5|779
1737576900000|2025-01-22 20:15:00|7542.3|7540.5|7546.3|7543.5|7548.2|7544.5|7542.3|7539.5|715
1737577200000|2025-01-22 20:20:00|7547.3|7543.4|7547.2|7544.4|7548.3|7545.4|7545.3|7542.4|629
1737577500000|2025-01-22 20:25:00|7546.3|7543.5|7545.2|7542.4|7547.2|7543.5|7542.2|7539.4|180
1737577800000|2025-01-22 20:30:00|7546.2|7543.4|7544.2|7541.4|7547.2|7544.4|7542.2|7539.4|297
1737578100000|2025-01-22 20:35:00|7543.2|7540.4|7544.2|7541.4|7544.3|7541.5|7542.2|7539.4|215
1737578400000|2025-01-22 20:40:00|7544.3|7541.5|7544.2|7541.4|7545.3|7542.5|7544.2|7541.4|164
1737578700000|2025-01-22 20:45:00|7545.2|7542.4|7542.3|7539.5|7545.2|7542.4|7540.3|7537.5|775
1737579000000|2025-01-22 20:50:00|7542.2|7539.4|7539.3|7535.5|7542.7|7539.5|7538.3|7535.5|446
1737579300000|2025-01-22 20:55:00|7538.3|7535.6|7539.3|7536.5|7540.3|7536.5|7537.3|7534|496
1737579600000|2025-01-22 21:00:00|7540.3|7537|7538.2|7535.4|7541.3|7538.5|7537.3|7534.5|739
1737579900000|2025-01-22 21:05:00|7537.3|7534.5|7536.3|7532.5|7537.7|7534.5|7535.3|7532|552
1737580200000|2025-01-22 21:10:00|7536.2|7533.5|7535.3|7531.5|7538.1|7534.8|7534.3|7531.4|570
1737580500000|2025-01-22 21:15:00|7534.3|7532.4|7537.2|7534.4|7537.7|7534.4|7534.3|7531.5|377
1737580800000|2025-01-22 21:20:00|7536.2|7533.4|7534.2|7531.4|7537.2|7534.4|7534.2|7531.4|610
1737581100000|2025-01-22 21:25:00|7534.3|7531.5|7538.1|7534.3|7538.1|7535.3|7534.2|7531.4|175
1737581400000|2025-01-22 21:30:00|7538.2|7535.3|7533.1|7529.3|7542.2|7539.3|7532.7|7529.3|1135
1737581700000|2025-01-22 21:35:00|7532.1|7530.3|7534.1|7530.3|7535.2|7532.4|7532.1|7529.3|280
1737582000000|2025-01-22 21:40:00|7533.1|7531.3|7539|7536.2|7539|7536.2|7533.1|7530.3|434
1737582300000|2025-01-22 21:45:00|7538|7535.2|7534.1|7530.3|7540|7537.2|7533.1|7530.3|317
1737582600000|2025-01-22 21:50:00|7534|7531.3|7535.1|7531.3|7535.2|7532.3|7532.2|7529.3|777
1737582900000|2025-01-22 21:55:00|7534.2|7531.4|7539|7535.2|7540.4|7537.2|7533.2|7530.3|486
1737586800000|2025-01-22 23:00:00|7537|7533.2|7526|7523.2|7537|7533.2|7526|7523.2|372
1737587100000|2025-01-22 23:05:00|7526.1|7523.3|7524.9|7522.1|7527.9|7524.6|7524.9|7522.1|102
1737587400000|2025-01-22 23:10:00|7524|7521.2|7519|7516.2|7525|7522.1|7519|7513.2|309
1737587700000|2025-01-22 23:15:00|7518|7515.2|7520|7517.2|7521|7518.2|7518|7515.2|110
1737588000000|2025-01-22 23:20:00|7519|7516.2|7520|7517.2|7520.5|7517.2|7519|7516.2|36
1737588300000|2025-01-22 23:25:00|7519|7516.2|7518|7515.2|7519|7516.2|7517|7514.2|127
1737588600000|2025-01-22 23:30:00|7519|7514.2|7519|7516.2|7520.5|7517.2|7518.9|7514.2|55
1737588900000|2025-01-22 23:35:00|7518|7515.2|7517|7514.2|7520|7517.2|7516|7512.3|447
1737589200000|2025-01-22 23:40:00|7517.1|7514.3|7517|7514.2|7518.5|7515.2|7515.1|7512.3|174
1737589500000|2025-01-22 23:45:00|7518|7515.2|7519|7515.2|7520|7517.2|7517.1|7514.2|95
1737589800000|2025-01-22 23:50:00|7520|7516.2|7520|7516.2|7520.4|7517.2|7519|7515.2|30
1737590100000|2025-01-22 23:55:00|7519|7517.2|7519|7515.2|7519|7517.2|7518|7515.2|36
1737590400000|2025-01-23 00:00:00|7518.9|7516.1|7519|7515.2|7521.4|7518.2|7518.9|7515.2|71
1737590700000|2025-01-23 00:05:00|7518|7516.2|7521.9|7519.1|7522.9|7520.1|7518|7515.2|76
1737591000000|2025-01-23 00:10:00|7522.9|7519.2|7521.9|7519.1|7522.9|7520.1|7521.9|7519.1|29
1737591300000|2025-01-23 00:15:00|7521|7518.2|7520.9|7517.1|7521|7518.2|7520.9|7517.1|44
1737591600000|2025-01-23 00:20:00|7519.9|7518.1|7521.9|7519.1|7522.9|7519.1|7519.9|7517.1|33
1737591900000|2025-01-23 00:25:00|7522.9|7520.1|7522.9|7520.1|7523.4|7520.1|7521.9|7518.6|46
1737592200000|2025-01-23 00:30:00|7521.9|7519.1|7519.9|7516.1|7522.9|7520.1|7519|7516.1|122
1737592500000|2025-01-23 00:35:00|7520|7517.1|7520|7516.2|7520.9|7517.1|7519.5|7516.1|15
1737592800000|2025-01-23 00:40:00|7519.9|7517.1|7520.9|7517.1|7521|7518.1|7519.9|7516.1|47
1737593100000|2025-01-23 00:45:00|7519.9|7517.2|7520.9|7518.1|7520.9|7518.1|7518|7515.2|348
1737593400000|2025-01-23 00:50:00|7520|7517.2|7521.9|7519.1|7522.4|7519.1|7520|7517.2|32
1737593700000|2025-01-23 00:55:00|7520.9|7518.1|7523.9|7520.1|7523.9|7521.1|7520.9|7517.6|96
1737594000000|2025-01-23 01:00:00|7522.9|7521.1|7528.8|7526|7530.3|7527|7521.9|7519.1|522
1737594300000|2025-01-23 01:05:00|7527.9|7525.1|7525.8|7522|7529.8|7526|7524.8|7522|171
1737594600000|2025-01-23 01:10:00|7524.8|7523|7525.8|7523|7526.8|7524|7523.8|7521|131
1737594900000|2025-01-23 01:15:00|7526.8|7522|7522.8|7519|7528.3|7525|7519.9|7516.6|371
1737595200000|2025-01-23 01:20:00|7521.9|7519.1|7523.8|7520|7525.8|7523|7521.8|7519|84
1737595500000|2025-01-23 01:25:00|7522.9|7520.1|7526.8|7524|7527.9|7525.1|7521.9|7519|132
1737595800000|2025-01-23 01:30:00|7527.8|7525|7523.8|7521|7527.8|7525|7523.8|7520|72
1737596100000|2025-01-23 01:35:00|7522.8|7520|7525.8|7522|7527.2|7523.4|7519.8|7517|141
1737596400000|2025-01-23 01:40:00|7526.8|7523|7522.8|7520|7528.3|7525|7522.8|7519.5|75
1737596700000|2025-01-23 01:45:00|7523.8|7519|7518.8|7515|7523.8|7520|7516.8|7514|150
1737597000000|2025-01-23 01:50:00|7518.7|7515.9|7518.8|7516|7522.8|7520|7516.8|7514|145
1737597300000|2025-01-23 01:55:00|7517.8|7515|7518.8|7515|7521.7|7518.4|7517.8|7514.5|138
1737597600000|2025-01-23 02:00:00|7517.8|7516|7518.7|7515.9|7523.8|7520.9|7517.8|7515|296
1737597900000|2025-01-23 02:05:00|7518.8|7515|7517.7|7514.9|7519.7|7516.9|7517.7|7514.9|128
1737598200000|2025-01-23 02:10:00|7518.7|7515.9|7518.7|7515.9|7520.7|7516.9|7518.7|7514.9|83
1737598500000|2025-01-23 02:15:00|7518.2|7514.9|7516.7|7513.9|7518.7|7515.9|7516.7|7513.9|81
1737598800000|2025-01-23 02:20:00|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7512.7|7509.9|311
1737599100000|2025-01-23 02:25:00|7516.7|7513.9|7517.7|7514.9|7518.7|7515.9|7516.7|7513.8|87
1737599400000|2025-01-23 02:30:00|7518.6|7515.8|7521.7|7518.9|7522.7|7519.8|7517.7|7514.8|186
1737599700000|2025-01-23 02:35:00|7520.7|7517.9|7522.7|7519.9|7522.7|7519.9|7520.7|7517.9|64
1737600000000|2025-01-23 02:40:00|7523.7|7520.8|7522.7|7519.9|7523.7|7520.9|7521.7|7518.8|53
1737600300000|2025-01-23 02:45:00|7522.6|7519.8|7518.6|7515.8|7523.7|7520.9|7518.6|7515.8|92
1737600600000|2025-01-23 02:50:00|7518.7|7515.9|7519.6|7516.8|7519.7|7516.8|7517.6|7514.8|83
1737600900000|2025-01-23 02:55:00|7520.6|7517.8|7519.6|7516.8|7521.7|7518.8|7519.6|7516.8|33
1737601200000|2025-01-23 03:00:00|7518.6|7515.8|7521.6|7518.8|7522.6|7519.8|7517.7|7514.9|114
1737601500000|2025-01-23 03:05:00|7522.6|7519.8|7521.6|7518.8|7524.7|7521.8|7520.6|7517.8|47
1737601800000|2025-01-23 03:10:00|7520.6|7517.8|7521.6|7518.8|7522.6|7519.8|7520.6|7517.8|27
1737602100000|2025-01-23 03:15:00|7520.6|7517.8|7520.6|7517.8|7521.6|7518.8|7519.6|7516.8|50
1737602400000|2025-01-23 03:20:00|7520.1|7516.8|7520.5|7517.7|7521.6|7518.8|7518.6|7515.3|57
1737602700000|2025-01-23 03:25:00|7519.6|7516.7|7522.5|7519.7|7522.6|7519.8|7518.6|7515.7|41
1737603000000|2025-01-23 03:30:00|7522.6|7519.8|7520.6|7517.8|7523.5|7520.2|7519.6|7516.8|94
1737603300000|2025-01-23 03:35:00|7520.5|7516.7|7516.6|7513.8|7520.5|7516.8|7515.6|7512.7|127
1737603600000|2025-01-23 03:40:00|7517.6|7513.7|7517.6|7513.8|7518.1|7514.8|7515.6|7512.8|77
1737603900000|2025-01-23 03:45:00|7516.6|7513.7|7517.5|7513.7|7517.6|7514.8|7516.5|7513.2|47
1737604200000|2025-01-23 03:50:00|7516.5|7514.7|7517.5|7514.7|7517.5|7514.7|7516.5|7512.7|14
1737604500000|2025-01-23 03:55:00|7516.6|7513.7|7515.5|7512.7|7517|7514.2|7515.5|7512.2|24
1737604800000|2025-01-23 04:00:00|7515.6|7512.8|7516.5|7513.7|7517.5|7514.7|7515.6|7512.8|53
1737605100000|2025-01-23 04:05:00|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7516.5|7513.7|12
1737605400000|2025-01-23 04:10:00|7516.5|7513.7|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|35
1737605700000|2025-01-23 04:15:00|7515.5|7512.7|7516.5|7513.7|7516.5|7513.7|7515.5|7512.7|86
1737606000000|2025-01-23 04:20:00|7515.5|7512.7|7515.5|7512.7|7515.5|7513.7|7515.5|7512.7|19
1737606300000|2025-01-23 04:25:00|7516.4|7513.6|7513.5|7510.7|7516.5|7513.7|7512.5|7509.7|179
1737606600000|2025-01-23 04:30:00|7514.5|7511.7|7513.5|7510.7|7515.5|7512.7|7513.5|7510.7|60
1737606900000|2025-01-23 04:35:00|7514.5|7511.7|7515.5|7511.7|7515.5|7512.7|7514.5|7511.7|57
1737607200000|2025-01-23 04:40:00|7514.5|7512.7|7514.5|7511.7|7516.5|7513.7|7514.5|7511.7|46
1737607500000|2025-01-23 04:45:00|7515.5|7510.7|7515.5|7512.7|7515.5|7512.7|7514.4|7510.7|36
1737607800000|2025-01-23 04:50:00|7515|7511.7|7512.5|7509.7|7515|7512.2|7512.5|7509.7|64
1737608100000|2025-01-23 04:55:00|7513.5|7510.6|7513.5|7510.7|7513.5|7510.7|7512.5|7509.2|37
1737608400000|2025-01-23 05:00:00|7512.5|7509.7|7513.4|7510.6|7515.5|7512.7|7512.5|7509.7|79
1737608700000|2025-01-23 05:05:00|7513.5|7509.7|7514.4|7511.6|7514.5|7511.7|7512.5|7509.6|48
1737609000000|2025-01-23 05:10:00|7515.4|7512.6|7520.4|7516.6|7520.4|7517.6|7515.4|7512.6|104
1737609300000|2025-01-23 05:15:00|7521.4|7517.6|7520.4|7517.6|7521.4|7518.6|7519.4|7516.6|98
1737609600000|2025-01-23 05:20:00|7518.4|7515.6|7518.4|7515.6|7518.5|7515.7|7517.4|7514.6|92
1737609900000|2025-01-23 05:25:00|7518.5|7515.7|7515.3|7512.5|7518.5|7515.7|7514.4|7511.6|63
1737610200000|2025-01-23 05:30:00|7515.4|7512.6|7518.4|7515.6|7518.4|7515.6|7514.3|7511.5|78
1737610500000|2025-01-23 05:35:00|7519.3|7516.5|7520.4|7517.6|7520.4|7517.6|7518.4|7515.5|60
1737610800000|2025-01-23 05:40:00|7521.4|7518.6|7520.4|7517.6|7523.4|7520.6|7519.4|7516.6|124
1737611100000|2025-01-23 05:45:00|7521.4|7516.6|7516.4|7513.6|7521.4|7518.6|7516.4|7513.6|66
1737611400000|2025-01-23 05:50:00|7516.3|7512.6|7516.3|7513.5|7517.4|7514.5|7513.4|7510.6|177
1737611700000|2025-01-23 05:55:00|7516.4|7512.6|7516.3|7512.5|7516.4|7513.4|7513.3|7510.5|137
1737612000000|2025-01-23 06:00:00|7516.2|7513.4|7514.3|7511.5|7517.3|7514.5|7513.3|7510.5|196
1737612300000|2025-01-23 06:05:00|7515.2|7512.4|7517.3|7513.5|7518.3|7515.5|7515.2|7512.1|200
1737612600000|2025-01-23 06:10:00|7518.3|7514.5|7516.3|7512.5|7522.3|7519.5|7514.3|7511.5|204
1737612900000|2025-01-23 06:15:00|7515.4|7512.6|7508.3|7505.5|7515.4|7512.6|7507.3|7504.5|420
1737613200000|2025-01-23 06:20:00|7508.4|7504.6|7508.3|7504.5|7509.4|7506.6|7505.3|7502.5|313
1737613500000|2025-01-23 06:25:00|7507.3|7503.5|7504.3|7501.5|7508.3|7505.5|7501.3|7498.5|322
1737613800000|2025-01-23 06:30:00|7504.4|7500.6|7508.3|7505.5|7508.4|7505.5|7502.3|7499.5|145
1737614100000|2025-01-23 06:35:00|7508.4|7504.6|7504.3|7501.5|7508.4|7505.5|7503.3|7500.5|179
1737614400000|2025-01-23 06:40:00|7503.4|7500.6|7504.3|7501.5|7505.3|7502.5|7502.3|7499.5|154
1737614700000|2025-01-23 06:45:00|7505.3|7502.5|7502.3|7498.5|7505.3|7502.5|7500.3|7497.5|196
1737615000000|2025-01-23 06:50:00|7503.3|7499.5|7501.3|7498.5|7503.3|7499.5|7500.4|7497.1|117
1737615300000|2025-01-23 06:55:00|7502.3|7499.5|7504.3|7500.5|7504.3|7501.5|7501.3|7498|80
1737615600000|2025-01-23 07:00:00|7503.3|7501.5|7504.2|7500.4|7504.3|7501.5|7500.3|7497.5|129
1737615900000|2025-01-23 07:05:00|7503.3|7500.5|7503.3|7499.5|7506.3|7503.5|7500.3|7496.6|153
1737616200000|2025-01-23 07:10:00|7502.3|7498.4|7501.3|7497.5|7502.3|7499.5|7499.3|7496.5|75
1737616500000|2025-01-23 07:15:00|7500.3|7498.5|7505.3|7502.5|7505.3|7502.5|7498.3|7495|146
1737616800000|2025-01-23 07:20:00|7506.3|7501.5|7499.3|7496.5|7506.3|7502.5|7499.3|7495.1|331
1737617100000|2025-01-23 07:25:00|7499.4|7495.6|7503.3|7499.5|7504.4|7501.5|7497.3|7494.5|163
1737617400000|2025-01-23 07:30:00|7503.4|7499.6|7503.3|7500.5|7505.3|7501.6|7502.3|7499.5|77
1737617700000|2025-01-23 07:35:00|7504.2|7501.4|7503.3|7500.5|7505.3|7501.5|7501.3|7497.5|130
1737618000000|2025-01-23 07:40:00|7504.3|7501.5|7511.3|7508.5|7513.3|7510.5|7502.3|7499.5|248
1737618300000|2025-01-23 07:45:00|7512.3|7509.5|7518.2|7514.4|7521.2|7518.4|7510.3|7506.5|368
1737618600000|2025-01-23 07:50:00|7517.3|7514.5|7517.2|7513.4|7520.3|7517.4|7516.2|7513.4|164
1737618900000|2025-01-23 07:55:00|7516.2|7512.5|7524.1|7521.3|7526.1|7523.3|7513.3|7510.4|370
1737619200000|2025-01-23 08:00:00|7525.1|7520.3|7524.2|7521.4|7528.1|7525.3|7520.2|7517.3|908
1737619500000|2025-01-23 08:05:00|7524.3|7520.5|7526.2|7523.4|7532.2|7528.4|7523.2|7519.4|658
1737619800000|2025-01-23 08:10:00|7527.1|7524.3|7537.2|7534.4|7537.2|7534.4|7527.1|7524.3|462
1737620100000|2025-01-23 08:15:00|7536.2|7533.4|7533.2|7530.4|7537.7|7534.4|7530.2|7527.4|324
1737620400000|2025-01-23 08:20:00|7532.2|7529.4|7529.2|7526.4|7535.2|7531.4|7529.2|7526.4|664
1737620700000|2025-01-23 08:25:00|7530.2|7526.9|7544.3|7541.5|7544.3|7541.5|7520.3|7517.5|1535
1737621000000|2025-01-23 08:30:00|7543.3|7540.5|7549.2|7546.4|7556.7|7553.4|7539.3|7536|1153
1737621300000|2025-01-23 08:35:00|7550.2|7545.9|7554.2|7550.4|7559.2|7556.4|7549.2|7545.9|489
1737621600000|2025-01-23 08:40:00|7553.3|7550.5|7555.2|7552.4|7567.2|7564.4|7552.3|7549.4|915
1737621900000|2025-01-23 08:45:00|7554.2|7551.4|7557.2|7554.4|7558.7|7555.4|7552.2|7548.4|572
1737622200000|2025-01-23 08:50:00|7557.3|7554.5|7551.2|7547.4|7558.2|7555.4|7550.2|7547|344
1737622500000|2025-01-23 08:55:00|7550.3|7547.5|7550.2|7547.4|7553.2|7550.4|7546.2|7543.4|485
1737622800000|2025-01-23 09:00:00|7551.1|7548.3|7564.2|7560.4|7564.2|7561.4|7545.2|7542.4|629
1737623100000|2025-01-23 09:05:00|7563.2|7558.4|7555.2|7552.4|7564.2|7561.4|7555.2|7552.4|596
1737623400000|2025-01-23 09:10:00|7554.2|7551.4|7553.2|7549.4|7556.2|7553.4|7549.2|7546.4|375
1737623700000|2025-01-23 09:15:00|7552.2|7548.4|7553.2|7550.4|7559.1|7555.8|7551.2|7547.4|402
1737624000000|2025-01-23 09:20:00|7553.1|7550.3|7557.2|7554.4|7558.2|7554.9|7552.2|7549.3|268
1737624300000|2025-01-23 09:25:00|7556.2|7553.4|7553.2|7549.4|7557.6|7554.4|7552.2|7549.4|234
1737624600000|2025-01-23 09:30:00|7552.2|7548.4|7547.2|7544.4|7552.2|7549.4|7544.2|7541.4|381
1737624900000|2025-01-23 09:35:00|7546.2|7543.4|7538.3|7535.5|7547.2|7543.4|7537.2|7534|450
1737625200000|2025-01-23 09:40:00|7537.3|7534.5|7533.3|7529.5|7537.3|7535.5|7531.3|7527.5|434
1737625500000|2025-01-23 09:45:00|7532.3|7530.5|7537.3|7534.5|7544.2|7540.9|7532.2|7529.4|809
1737625800000|2025-01-23 09:50:00|7537.2|7534.4|7532.3|7528.5|7538.3|7534.5|7532.2|7528.4|476
1737626100000|2025-01-23 09:55:00|7532.2|7528.4|7527.3|7523.5|7536.8|7533.5|7526.3|7523.5|613
1737626400000|2025-01-23 10:00:00|7526.3|7522.5|7526.3|7522.5|7528.3|7525.5|7523.3|7520.5|706
1737626700000|2025-01-23 10:05:00|7527.3|7523.5|7532.2|7528.4|7536.2|7533.4|7527.3|7523.5|330
1737627000000|2025-01-23 10:10:00|7531.2|7529.4|7526.2|7523.4|7537.7|7534.4|7526.2|7523.4|360
1737627300000|2025-01-23 10:15:00|7525.3|7522.4|7526.3|7523.5|7531.3|7527.5|7522.2|7518.5|408
1737627600000|2025-01-23 10:20:00|7527.3|7524.5|7526.3|7522.5|7531.3|7528.4|7517.4|7514.6|1318
1737627900000|2025-01-23 10:25:00|7527.3|7523.5|7523.3|7519.5|7530.3|7526.5|7521.3|7518.5|483
1737628200000|2025-01-23 10:30:00|7522.4|7519.6|7522.4|7518.6|7524.8|7521.5|7514.5|7511.6|827
1737628500000|2025-01-23 10:35:00|7521.4|7518.5|7518.3|7515.5|7522.4|7519.5|7516.4|7513.5|445
1737628800000|2025-01-23 10:40:00|7519.3|7516.4|7536.2|7533.4|7536.2|7533.4|7518.3|7515.5|445
1737629100000|2025-01-23 10:45:00|7537.2|7534.4|7548.1|7545.3|7549.1|7546.3|7533.2|7529.5|780
1737629400000|2025-01-23 10:50:00|7549.1|7545.8|7548.1|7545.3|7551.1|7548.3|7545.1|7541.4|454
1737629700000|2025-01-23 10:55:00|7549.1|7546.3|7548.1|7545.3|7550.1|7547.3|7543.2|7540.3|263
1737630000000|2025-01-23 11:00:00|7549.1|7546.2|7556|7553.2|7562.4|7559.2|7549.1|7545.3|1047
1737630300000|2025-01-23 11:05:00|7556.1|7552.3|7553|7550.2|7557|7554.2|7551|7548.2|316
1737630600000|2025-01-23 11:10:00|7553.1|7550.3|7557|7553.2|7562|7558.3|7552.1|7549.2|332
1737630900000|2025-01-23 11:15:00|7556.1|7553.3|7557|7554.2|7559|7556.2|7555|7552.2|290
1737631200000|2025-01-23 11:20:00|7556.1|7553.3|7563.9|7561.1|7564.9|7562.1|7556|7553.2|441
1737631500000|2025-01-23 11:25:00|7564.8|7562|7565.8|7563|7566.9|7564.1|7560.9|7557.6|665
1737631800000|2025-01-23 11:30:00|7566.8|7564|7572.7|7569.9|7574.2|7570.9|7565.8|7563|724
1737632100000|2025-01-23 11:35:00|7573.7|7570.9|7577.7|7573.9|7581.2|7577.9|7573.7|7569.9|669
1737632400000|2025-01-23 11:40:00|7576.7|7572.9|7571.7|7568.9|7576.7|7573.9|7568.8|7566|435
1737632700000|2025-01-23 11:45:00|7572.7|7569.9|7573.7|7570.9|7575.7|7572.9|7569.8|7567|202
1737633000000|2025-01-23 11:50:00|7572.8|7570|7576.7|7573.9|7577.8|7574.9|7571.7|7568.9|409
1737633300000|2025-01-23 11:55:00|7576.8|7574|7574.9|7572.1|7582.8|7579.9|7573.9|7571.1|1154
1737633600000|2025-01-23 12:00:00|7573.9|7571.1|7561.9|7559.1|7574.4|7571.1|7559|7555.2|656
1737633900000|2025-01-23 12:05:00|7562.9|7560.1|7574.9|7572.1|7574.9|7572.1|7562|7559.1|519
1737634200000|2025-01-23 12:10:00|7574.8|7572|7571.9|7569.1|7577.8|7574.1|7565.9|7563.1|458
1737634500000|2025-01-23 12:15:00|7572.8|7569|7569.8|7566|7574.3|7571.1|7567.9|7565|336
1737634800000|2025-01-23 12:20:00|7569.9|7566.1|7565.9|7562.1|7569.9|7566.1|7561.9|7558.6|338
1737635100000|2025-01-23 12:25:00|7565.8|7563|7562.8|7560|7566.8|7563.1|7560.8|7558|260
1737635400000|2025-01-23 12:30:00|7563.7|7560.9|7565.8|7563|7567.8|7565|7563.7|7560.9|188
1737635700000|2025-01-23 12:35:00|7566.8|7564|7561.9|7559.1|7567.8|7565|7559.9|7557.1|365
1737636000000|2025-01-23 12:40:00|7562|7558.2|7555|7552.2|7563.9|7561|7550|7547.1|1313
1737636300000|2025-01-23 12:45:00|7554.9|7552.1|7563.9|7561.1|7566.9|7563.6|7554|7551.1|475
1737636600000|2025-01-23 12:50:00|7562.9|7560.1|7568.8|7565|7572.9|7570|7562.9|7560.1|369
1737636900000|2025-01-23 12:55:00|7567.9|7565.1|7571.8|7569|7575.3|7572|7567.8|7565|256
1737637200000|2025-01-23 13:00:00|7572.7|7569.9|7559.9|7557.1|7576.7|7573.9|7559.9|7557.1|1176
1737637500000|2025-01-23 13:05:00|7558.9|7556.1|7559.9|7557.1|7564|7561.2|7556.9|7554.1|421
1737637800000|2025-01-23 13:10:00|7560.9|7556.1|7555.9|7553.1|7560.9|7558.1|7551|7548.2|582
1737638100000|2025-01-23 13:15:00|7555|7552.2|7543|7540.2|7555|7552.2|7538.1|7535.3|2787
1737638400000|2025-01-23 13:20:00|7543.1|7540.3|7546.9|7543.1|7547.9|7545.1|7535.1|7532.2|1642
1737638700000|2025-01-23 13:25:00|7545.8|7543|7536.1|7533.3|7548.8|7546|7534.1|7530.8|1157
1737639000000|2025-01-23 13:30:00|7537.1|7533.8|7544|7541.2|7548.1|7545.3|7531.1|7528.3|1659
1737639300000|2025-01-23 13:35:00|7545|7542.2|7546.1|7543.3|7551|7548.2|7543|7539.3|879
1737639600000|2025-01-23 13:40:00|7546|7543.2|7542|7539.2|7550|7547.2|7539.1|7536.3|771
1737639900000|2025-01-23 13:45:00|7542.1|7538.3|7549.2|7546.4|7550.6|7547.3|7538.2|7535.3|1101
1737640200000|2025-01-23 13:50:00|7550.1|7546.3|7554.9|7552.1|7558|7555.2|7545.1|7542.3|3763
1737640500000|2025-01-23 13:55:00|7553.9|7551.1|7553.8|7551|7558.9|7556|7551.9|7549.1|827
1737640800000|2025-01-23 14:00:00|7552.9|7550.1|7557.7|7554.9|7565.7|7562.9|7549.8|7547|2801
1737641100000|2025-01-23 14:05:00|7557.8|7554|7554.8|7551|7565.2|7561.9|7550.8|7548|1345
1737641400000|2025-01-23 14:10:00|7553.8|7550|7541|7538.2|7553.8|7550|7540.9|7538.1|2299
1737641700000|2025-01-23 14:15:00|7540.9|7538.1|7542.9|7540.1|7549.9|7547.1|7532|7529.2|2681
1737642000000|2025-01-23 14:20:00|7543.9|7541.1|7552.8|7550|7553.9|7551|7542.9|7540.1|990
1737642300000|2025-01-23 14:25:00|7551.9|7549|7551.8|7549|7552.3|7549.1|7544.8|7542|847
1737642600000|2025-01-23 14:30:00|7550.9|7548|7574.7|7571.9|7575.8|7572.9|7550.8|7547|2871
1737642900000|2025-01-23 14:35:00|7573.7|7570.9|7576.8|7574|7581.7|7578.9|7572.7|7569.5|1876
1737643200000|2025-01-23 14:40:00|7576.7|7573.9|7577.7|7574.9|7584.7|7581.8|7574.7|7571.9|1404
1737643500000|2025-01-23 14:45:00|7577.8|7575|7580.6|7577.8|7583.6|7580.8|7569.7|7566.9|3081
1737643800000|2025-01-23 14:50:00|7581.5|7578.7|7578.7|7575.9|7592.5|7589.7|7575.7|7572.9|2747
1737644100000|2025-01-23 14:55:00|7579.7|7576.8|7590.6|7587.8|7591.6|7588.3|7575.6|7571.9|1597
1737644400000|2025-01-23 15:00:00|7590.1|7586.8|7588.6|7585.8|7591.7|7588.8|7584.6|7581.8|1711
1737644700000|2025-01-23 15:05:00|7587.7|7584.9|7587.5|7584.7|7594.6|7591.7|7583.6|7580.8|2356
1737645000000|2025-01-23 15:10:00|7587.6|7583.7|7584.8|7582|7590.6|7587.8|7581.7|7578.9|1855
1737645300000|2025-01-23 15:15:00|7584.7|7581.9|7586.7|7583.9|7591.7|7588.9|7581.8|7579|2354
1737645600000|2025-01-23 15:20:00|7585.7|7582.9|7582.7|7578.9|7588.7|7584.9|7581.7|7578.9|1356
1737645900000|2025-01-23 15:25:00|7581.8|7579|7582.7|7579.9|7588.7|7585.9|7577.8|7575|1473
1737646200000|2025-01-23 15:30:00|7583.6|7580.8|7578.8|7576|7583.6|7580.8|7569.8|7567|1861
1737646500000|2025-01-23 15:35:00|7577.9|7575.1|7571.8|7569|7582.7|7579.9|7568.8|7566|842
1737646800000|2025-01-23 15:40:00|7572.8|7570|7580.8|7578|7582.8|7580|7567.8|7565|1524
1737647100000|2025-01-23 15:45:00|7581.8|7579|7562|7559.2|7581.8|7579|7560|7557.1|2737
1737647400000|2025-01-23 15:50:00|7561.9|7559.1|7558.9|7556.1|7562.9|7559.2|7554.9|7552.1|1733
1737647700000|2025-01-23 15:55:00|7558|7555.2|7561.9|7559.1|7567.5|7564.2|7554|7551.1|1965
1737648000000|2025-01-23 16:00:00|7562|7559.2|7557|7554.2|7566.1|7563.3|7553|7550.1|1901
1737648300000|2025-01-23 16:05:00|7558|7555.1|7574.9|7572.1|7575.9|7573.1|7557.9|7555.1|2556
1737648600000|2025-01-23 16:10:00|7575.9|7572.6|7501.1|7498.3|7577.9|7575.1|7489.3|7486.5|17332
1737648900000|2025-01-23 16:15:00|7502.1|7497.3|7512|7509.2|7537|7534.2|7480.1|7476.4|11620
1737649200000|2025-01-23 16:20:00|7511|7508.2|7469.3|7465.5|7513|7510.2|7464.3|7461.5|7652
1737649500000|2025-01-23 16:25:00|7469.4|7465.6|7466.2|7463.4|7478.7|7475.4|7450.3|7447.1|6147
1737649800000|2025-01-23 16:30:00|7467.1|7464.3|7465.3|7462.5|7480.1|7476.4|7453.3|7450|4112
1737650100000|2025-01-23 16:35:00|7466.3|7461.5|7439.2|7436.4|7472.3|7469.4|7436.2|7433.4|3435
1737650400000|2025-01-23 16:40:00|7440.2|7437.3|7446.3|7442.5|7461.2|7458.4|7436.2|7433.4|4056
1737650700000|2025-01-23 16:45:00|7446.2|7443.5|7459.4|7456.6|7463.4|7459.6|7440.3|7437.5|3536
1737651000000|2025-01-23 16:50:00|7458.4|7455.6|7450.4|7446.6|7466.6|7463.3|7449.4|7446.6|3209
1737651300000|2025-01-23 16:55:00|7449.5|7446.7|7474.2|7471.4|7489.1|7486.3|7445.4|7442.5|3885
1737651600000|2025-01-23 17:00:00|7482.1|7479.3|7467.2|7464.4|7488.9|7485.1|7466.2|7463.3|4647
1737651900000|2025-01-23 17:05:00|7466.2|7463.4|7466.1|7462.3|7479.1|7476.3|7461.2|7457.9|1910
1737652200000|2025-01-23 17:10:00|7465.2|7462.4|7482|7478.2|7484|7481.2|7461.1|7457.9|1981
1737652500000|2025-01-23 17:15:00|7481.1|7478.3|7472.9|7470.1|7487|7484.2|7467|7464.2|2465
1737652800000|2025-01-23 17:20:00|7473.8|7471|7485.8|7483|7489.7|7486.9|7466.9|7464|1892
1737653100000|2025-01-23 17:25:00|7486.8|7484|7482.9|7479.1|7492.8|7490|7478.9|7476|1493
1737653400000|2025-01-23 17:30:00|7481.9|7480.1|7492.9|7490.1|7500.9|7497.1|7474|7471.1|1704
1737653700000|2025-01-23 17:35:00|7493.8|7490|7508.8|7506|7513.9|7511.1|7492.8|7490|2332
1737654000000|2025-01-23 17:40:00|7508.9|7506.1|7510.9|7508.1|7517.8|7515|7504|7501.2|2193
1737654300000|2025-01-23 17:45:00|7511|7508.2|7499.1|7496.3|7512|7508.2|7497.1|7494.3|1764
1737654600000|2025-01-23 17:50:00|7500.1|7496.4|7503|7500.2|7504|7501.2|7488.1|7485.3|2205
1737654900000|2025-01-23 17:55:00|7504|7501.2|7503|7499.2|7506.4|7503.2|7499|7496.2|842
1737655200000|2025-01-23 18:00:00|7504|7500.2|7498.1|7495.3|7508|7505.2|7493.1|7490.3|828
1737655500000|2025-01-23 18:05:00|7497.1|7494.3|7482.2|7479.4|7498.1|7495.3|7478.2|7475.4|2225
1737655800000|2025-01-23 18:10:00|7481.3|7478.5|7484.2|7481.4|7487.2|7484.4|7477.2|7474.4|1521
1737656100000|2025-01-23 18:15:00|7485.1|7482.3|7475.2|7472.4|7486.2|7483.4|7472.3|7469.5|2324
1737656400000|2025-01-23 18:20:00|7475.3|7472.5|7472.2|7469.4|7476.3|7473.5|7469.2|7466.4|1514
1737656700000|2025-01-23 18:25:00|7472.1|7468.4|7457.2|7454.4|7476.2|7473.3|7455.2|7452.4|2684
1737657000000|2025-01-23 18:30:00|7458.2|7455.4|7454.3|7450.5|7464.2|7460.5|7453.3|7450.5|1269
1737657300000|2025-01-23 18:35:00|7453.3|7451.4|7453.3|7449.5|7461.2|7458.4|7451.3|7448.4|1331
1737657600000|2025-01-23 18:40:00|7452.3|7449.4|7456.2|7453.4|7457.3|7453.5|7449.3|7446.4|1010
1737657900000|2025-01-23 18:45:00|7455.3|7452.5|7462.2|7458.4|7463.2|7460.4|7449.2|7445.9|978
1737658200000|2025-01-23 18:50:00|7461.3|7458.5|7468.1|7465.3|7469.1|7466.2|7460.2|7456.9|1187
1737658500000|2025-01-23 18:55:00|7467.2|7464.4|7464.1|7461.3|7475|7472.2|7464.1|7461.3|1812
1737658800000|2025-01-23 19:00:00|7465.1|7461.4|7466.1|7463.3|7468.7|7465.4|7461.1|7458.3|1482
1737659100000|2025-01-23 19:05:00|7465.1|7462.3|7471.1|7468.3|7473.1|7470.3|7462.1|7459.3|1499
1737659400000|2025-01-23 19:10:00|7470.1|7467.3|7462.1|7459.3|7473|7470.2|7453.3|7450.5|1970
1737659700000|2025-01-23 19:15:00|7462.2|7459.4|7456.2|7452.4|7466.1|7462.3|7450.2|7447.4|2642
1737660000000|2025-01-23 19:20:00|7456.1|7453.3|7457.2|7454.4|7462.6|7459.4|7452.2|7449.4|2270
1737660300000|2025-01-23 19:25:00|7458.2|7454.3|7458.3|7455.5|7468.3|7465.5|7447.4|7444.6|9841
1737660600000|2025-01-23 19:30:00|7459.2|7456.4|7450.3|7447.5|7460.2|7457.4|7449.3|7446.5|1625
1737660900000|2025-01-23 19:35:00|7449.4|7446.6|7442.6|7439.8|7452.3|7448.6|7442.5|7438.8|3206
1737661200000|2025-01-23 19:40:00|7442.5|7439.7|7440.6|7437.8|7446.6|7443.7|7440.6|7436.8|786
1737661500000|2025-01-23 19:45:00|7440.5|7437.7|7443.6|7439.8|7444.6|7441.7|7439.6|7436.8|388
1737661800000|2025-01-23 19:50:00|7442.6|7439.7|7443.7|7440.9|7444.7|7441.8|7432.9|7430.1|4109
1737662100000|2025-01-23 19:55:00|7444.6|7441.8|7443.6|7440.8|7446.1|7442.8|7442.6|7439.8|544
1737662400000|2025-01-23 20:00:00|7444.6|7441.7|7443.6|7440.8|7447.1|7443.8|7442.6|7439.8|318
1737662700000|2025-01-23 20:05:00|7444.5|7441.7|7441.6|7438.8|7448.1|7444.8|7441.6|7438.8|524
1737663000000|2025-01-23 20:10:00|7442.5|7439.7|7446.5|7443.7|7449.5|7446.6|7441.5|7438.7|910
1737663300000|2025-01-23 20:15:00|7445.5|7442.7|7444.5|7441.7|7446.4|7443.6|7442.5|7439.7|595
1737663600000|2025-01-23 20:20:00|7443.5|7440.7|7427.5|7423.7|7445.5|7442.7|7426.5|7423.7|1361
1737663900000|2025-01-23 20:25:00|7427.6|7424.7|7423.5|7420.7|7433.4|7430.6|7423.5|7420.7|1613
1737664200000|2025-01-23 20:30:00|7424.5|7421.7|7424.5|7421.7|7432.5|7429.6|7421.5|7418.7|982
1737664500000|2025-01-23 20:35:00|7423.6|7420.8|7420.6|7417.8|7425.6|7422.7|7420.6|7417.8|489
1737664800000|2025-01-23 20:40:00|7421.5|7418.7|7421.6|7417.8|7423.6|7420.7|7420.6|7417.7|414
1737665100000|2025-01-23 20:45:00|7421.5|7418.8|7421.6|7418.8|7423.6|7419.8|7419.5|7415.8|467
1737665400000|2025-01-23 20:50:00|7422.5|7419.7|7422.5|7419.7|7424.5|7421.7|7418.5|7414.7|682
1737665700000|2025-01-23 20:55:00|7421.5|7418.7|7422.5|7419.7|7426|7422.7|7420.5|7417.7|713
1737666000000|2025-01-23 21:00:00|7423.4|7420.6|7423.3|7420.5|7424.3|7420.6|7410.5|7407.7|1838
1737666300000|2025-01-23 21:05:00|7424.3|7419.6|7416.4|7413.6|7424.3|7419.6|7415.5|7412.6|516
1737666600000|2025-01-23 21:10:00|7415.9|7412.6|7417.5|7414.7|7417.5|7414.7|7413.5|7410.7|574
1737666900000|2025-01-23 21:15:00|7417.4|7413.7|7417.4|7414.6|7419.5|7416.7|7415.5|7412.7|376
1737667200000|2025-01-23 21:20:00|7416.5|7413.7|7417.4|7413.6|7419.4|7415.6|7414.5|7411.6|359
1737667500000|2025-01-23 21:25:00|7416.4|7414.1|7419.4|7416.6|7419.7|7416.6|7416.4|7413.6|565
1737667800000|2025-01-23 21:30:00|7418.4|7415.6|7416.4|7413.6|7420.2|7416.6|7416.3|7413.5|187
1737668100000|2025-01-23 21:35:00|7416.3|7413.5|7416.4|7413.6|7419.8|7416.6|7415.4|7412.6|175
1737668400000|2025-01-23 21:40:00|7416.3|7413.5|7424.3|7420.5|7425.2|7422.4|7416.3|7413.5|726
1737668700000|2025-01-23 21:45:00|7423.3|7420.4|7424.2|7421.4|7424.3|7421.4|7422.2|7418.5|385
1737669000000|2025-01-23 21:50:00|7424.3|7420.5|7424.3|7421.5|7427.2|7423.9|7423.2|7420.4|193
1737669300000|2025-01-23 21:55:00|7424.2|7421.4|7423.3|7419.5|7428.3|7425.5|7422.3|7419.4|281
1737673200000|2025-01-23 23:00:00|7429.1|7426.3|7424.1|7420.3|7430.1|7427.3|7419.1|7415.3|377
1737673500000|2025-01-23 23:05:00|7424.2|7421.4|7423.1|7419.3|7427.1|7423.4|7422.1|7419.3|161
1737673800000|2025-01-23 23:10:00|7422.1|7418.3|7424.1|7420.3|7424.1|7420.3|7421.1|7418.3|105
1737674100000|2025-01-23 23:15:00|7424|7421.2|7421.1|7418.3|7425.1|7422.2|7421.1|7418.2|208
1737674400000|2025-01-23 23:20:00|7421.2|7418.4|7424|7420.2|7426.9|7424|7415.1|7412.3|2507
1737674700000|2025-01-23 23:25:00|7423.9|7421.1|7423.8|7420|7425|7422.1|7421.9|7419.1|129
1737675000000|2025-01-23 23:30:00|7422.9|7420.1|7424.8|7422|7424.9|7422.1|7422.8|7420|58
1737675300000|2025-01-23 23:35:00|7425.8|7423|7423.9|7420.1|7426.9|7424|7422.9|7420|66
1737675600000|2025-01-23 23:40:00|7422.9|7421.1|7421.9|7419.1|7424.9|7421.1|7421.9|7419.1|59
1737675900000|2025-01-23 23:45:00|7420.9|7418.1|7419.9|7417.1|7421.8|7418.1|7419.9|7417.1|77
1737676200000|2025-01-23 23:50:00|7420.8|7417|7422.8|7420|7422.8|7420|7419.9|7417|36
1737676500000|2025-01-23 23:55:00|7422.9|7419.1|7421.8|7418|7422.9|7420.1|7420.9|7418|36
1737676800000|2025-01-24 00:00:00|7420.9|7418.1|7424.8|7421|7424.9|7422.1|7420.9|7418|59
1737677100000|2025-01-24 00:05:00|7423.9|7422|7421.9|7419.1|7424.8|7422|7421.9|7419|38
1737677400000|2025-01-24 00:10:00|7422.8|7419|7422.8|7420|7423.9|7421|7421.8|7419|62
1737677700000|2025-01-24 00:15:00|7421.9|7419.1|7420.9|7418.1|7421.9|7419.1|7419.9|7417.1|101
1737678000000|2025-01-24 00:20:00|7419.9|7417.1|7421.9|7418.1|7422.9|7419.1|7419.9|7417|35
1737678300000|2025-01-24 00:25:00|7421.8|7418|7422.8|7420|7423.8|7421|7420.8|7417.1|71
1737678600000|2025-01-24 00:30:00|7421.8|7419|7421.8|7419|7422.8|7420|7420.8|7418|54
1737678900000|2025-01-24 00:35:00|7422.7|7419.9|7418.7|7415.9|7422.8|7419.9|7417.7|7414.9|95
1737679200000|2025-01-24 00:40:00|7419.8|7416|7419.8|7417|7421.8|7418|7418.8|7416|60
1737679500000|2025-01-24 00:45:00|7420.8|7418|7421.8|7419|7422.8|7420|7420.8|7417.9|77
1737679800000|2025-01-24 00:50:00|7422.7|7418.9|7422.7|7418.9|7423.2|7420|7421.7|7418.5|45
1737680100000|2025-01-24 00:55:00|7421.8|7419|7420.7|7417.9|7423.8|7420.9|7419.7|7416.4|113
1737680400000|2025-01-24 01:00:00|7419.8|7417|7404.9|7401.1|7420.7|7417|7396|7393.2|1467
1737680700000|2025-01-24 01:05:00|7404.8|7402|7414.8|7412|7415.8|7413|7403|7400.2|343
1737681000000|2025-01-24 01:10:00|7414.7|7411.9|7416.8|7414|7417.8|7415|7413.7|7410.9|165
1737681300000|2025-01-24 01:15:00|7416.7|7413.9|7418.6|7415.8|7418.7|7415.9|7415.7|7412.4|170
1737681600000|2025-01-24 01:20:00|7418.7|7415.9|7417.8|7414|7420.7|7417.9|7416.6|7412.9|207
1737681900000|2025-01-24 01:25:00|7417.7|7413.9|7416.6|7413.8|7418.8|7415.9|7415.7|7412.9|160
1737682200000|2025-01-24 01:30:00|7415.7|7412.8|7416.7|7412.9|7416.7|7413.9|7412.7|7409.9|162
1737682500000|2025-01-24 01:35:00|7415.7|7411.9|7423.6|7420.8|7427.7|7424.8|7414.6|7410.9|165
1737682800000|2025-01-24 01:40:00|7424.6|7421.3|7425.6|7421.8|7429.7|7426.8|7423.6|7420.8|98
1737683100000|2025-01-24 01:45:00|7424.7|7421.9|7429.6|7425.8|7431|7427.7|7423.6|7420.8|205
1737683400000|2025-01-24 01:50:00|7428.6|7426.8|7429.6|7426.8|7431.6|7428.8|7427.6|7424.8|134
1737683700000|2025-01-24 01:55:00|7430.5|7426.7|7432.6|7429.8|7434.5|7431.7|7426.6|7423.7|335
1737684000000|2025-01-24 02:00:00|7433.6|7429.7|7438.5|7434.7|7438.5|7434.8|7431.6|7428.7|207
1737684300000|2025-01-24 02:05:00|7437.6|7434.8|7438.6|7435.8|7442.5|7439.7|7434.7|7431.9|453
1737684600000|2025-01-24 02:10:00|7437.7|7434.9|7441.5|7438.7|7441.5|7438.7|7434.6|7431.7|167
1737684900000|2025-01-24 02:15:00|7442.5|7437.7|7444.5|7441.7|7450.5|7447.7|7441.5|7437.7|412
1737685200000|2025-01-24 02:20:00|7445|7440.7|7442.4|7439.6|7445|7441.7|7439.4|7436.6|146
1737685500000|2025-01-24 02:25:00|7443.4|7440.6|7444.4|7441.6|7445.4|7442.6|7442.4|7439.2|69
1737685800000|2025-01-24 02:30:00|7444.5|7440.7|7444.4|7441.6|7446.5|7442.7|7440.4|7437.6|169
1737686100000|2025-01-24 02:35:00|7443.4|7440.6|7445.3|7442.5|7445.5|7442.7|7442.5|7439.7|179
1737686400000|2025-01-24 02:40:00|7445.4|7442.6|7450.4|7446.6|7450.4|7447.6|7445.4|7442.6|246
1737686700000|2025-01-24 02:45:00|7449.4|7447.5|7454.4|7451.6|7454.4|7451.6|7449.4|7446.6|178
1737687000000|2025-01-24 02:50:00|7453.4|7450.6|7454.4|7451.6|7455.4|7452.6|7450.4|7447.6|153
1737687300000|2025-01-24 02:55:00|7454.3|7451.5|7454.3|7451.5|7456.2|7453.4|7452.3|7449.5|184
1737687600000|2025-01-24 03:00:00|7454.4|7451.6|7451.4|7448.6|7455.4|7452.6|7449.4|7446.5|204
1737687900000|2025-01-24 03:05:00|7450.5|7447.6|7447.4|7444.6|7451.4|7448.6|7443.3|7439.5|200
1737688200000|2025-01-24 03:10:00|7448.3|7444.5|7449.3|7446.5|7449.4|7446.6|7446.4|7443.5|116
1737688500000|2025-01-24 03:15:00|7448.4|7445.5|7447.3|7443.5|7448.4|7445.6|7444.3|7441.5|131
1737688800000|2025-01-24 03:20:00|7447.4|7444.5|7450.4|7447.6|7452.4|7449.6|7447.3|7443.5|114
1737689100000|2025-01-24 03:25:00|7450.3|7446.6|7445.4|7442.6|7450.4|7447.6|7444.4|7441.6|99
1737689400000|2025-01-24 03:30:00|7446.4|7443.6|7444.4|7441.6|7451.4|7448.6|7444.3|7440.6|236
1737689700000|2025-01-24 03:35:00|7443.4|7440.6|7439.4|7436.6|7445.4|7442.6|7438.5|7435.7|245
1737690000000|2025-01-24 03:40:00|7439.5|7435.7|7440.5|7436.7|7440.5|7437.6|7433.4|7430.6|126
1737690300000|2025-01-24 03:45:00|7440.4|7436.6|7443.4|7440.6|7444.4|7440.6|7438.4|7435.6|90
1737690600000|2025-01-24 03:50:00|7443.5|7439.7|7440.5|7437.7|7443.5|7440.2|7438.5|7435.7|78
1737690900000|2025-01-24 03:55:00|7440.4|7437.6|7442.4|7439.6|7443.5|7440.7|7439.4|7436.6|107
1737691200000|2025-01-24 04:00:00|7442.5|7439.7|7443.4|7440.6|7445.5|7442.6|7440.4|7437.6|160
1737691500000|2025-01-24 04:05:00|7443.5|7439.7|7445.4|7442.6|7445.4|7442.6|7442.4|7439.6|28
1737691800000|2025-01-24 04:10:00|7445.5|7442.7|7453.4|7449.6|7455.4|7452.5|7445.4|7442.6|404
1737692100000|2025-01-24 04:15:00|7452.4|7448.6|7450.4|7446.6|7453.4|7448.7|7447.4|7444.6|108
1737692400000|2025-01-24 04:20:00|7450.9|7447.6|7447.4|7444.6|7450.9|7447.6|7446.4|7443.6|42
1737692700000|2025-01-24 04:25:00|7446.5|7443.7|7448.5|7445.7|7449.4|7446.6|7446.4|7443.6|63
1737693000000|2025-01-24 04:30:00|7448.4|7445.6|7450.4|7447.6|7450.4|7447.6|7447.4|7444.5|75
1737693300000|2025-01-24 04:35:00|7451.4|7446.7|7447.4|7444.6|7451.4|7446.7|7446.4|7443.5|73
1737693600000|2025-01-24 04:40:00|7448.4|7445.6|7447.3|7444.5|7449.3|7445.6|7446.4|7443.5|78
1737693900000|2025-01-24 04:45:00|7448.2|7445.4|7448.3|7445.5|7449.3|7446|7447.3|7444.5|42
1737694200000|2025-01-24 04:50:00|7448.4|7444.6|7448.4|7444.6|7449.4|7446.5|7447.3|7444.5|44
1737694500000|2025-01-24 04:55:00|7448.3|7445.5|7449.4|7445.6|7450.4|7447.5|7447.4|7444.6|58
1737694800000|2025-01-24 05:00:00|7448.4|7445.5|7449.3|7446.5|7450.4|7447.6|7445.3|7442.5|61
1737695100000|2025-01-24 05:05:00|7448.3|7445.5|7451.3|7448.5|7452.4|7449.5|7448.3|7445.5|42
1737695400000|2025-01-24 05:10:00|7452.3|7449.5|7454.3|7451.5|7454.4|7451.5|7450.4|7447.6|100
1737695700000|2025-01-24 05:15:00|7454.2|7451.4|7454.2|7451.4|7454.3|7451.5|7453.3|7450.4|120
1737696000000|2025-01-24 05:20:00|7454.3|7451.5|7452.2|7449.4|7454.4|7451.5|7451.2|7447.5|81
1737696300000|2025-01-24 05:25:00|7452.3|7449.5|7451.3|7448.5|7452.3|7449.5|7450.2|7447.4|46
1737696600000|2025-01-24 05:30:00|7450.3|7447.5|7453.3|7450.5|7454.3|7451.5|7449.3|7446.5|89
1737696900000|2025-01-24 05:35:00|7453.2|7449.5|7454.2|7451.4|7454.2|7451.4|7452.2|7448.4|96
1737697200000|2025-01-24 05:40:00|7453.2|7450.4|7452.2|7449.4|7453.2|7450.4|7449.2|7446.3|58
1737697500000|2025-01-24 05:45:00|7453.1|7449.3|7454.1|7451.3|7454.2|7451.3|7452.1|7448.4|49
1737697800000|2025-01-24 05:50:00|7453.2|7450.3|7451.1|7448.3|7454.1|7451.3|7451.1|7447.8|82
1737698100000|2025-01-24 05:55:00|7452|7449.2|7453.2|7449.4|7456.1|7453.2|7452|7448.9|131
1737698400000|2025-01-24 06:00:00|7452.2|7449.3|7455.1|7452.3|7456.2|7453.3|7452.1|7449.3|91
1737698700000|2025-01-24 06:05:00|7456.1|7451.8|7455.1|7452.3|7457.6|7454.4|7453.1|7449.4|211
1737699000000|2025-01-24 06:10:00|7456.1|7453.3|7454.1|7451.3|7456.6|7453.3|7453.1|7450.3|50
1737699300000|2025-01-24 06:15:00|7455.1|7452.2|7454.1|7451.3|7455.1|7452.3|7452.1|7449.3|111
1737699600000|2025-01-24 06:20:00|7454.2|7451.4|7451.1|7448.3|7456.1|7453.2|7449.3|7446.3|161
1737699900000|2025-01-24 06:25:00|7451.2|7448.4|7449.1|7446.3|7452.2|7449.3|7447.1|7444.3|138
1737700200000|2025-01-24 06:30:00|7450|7447.2|7451.1|7448.3|7453.1|7449.4|7449.1|7446.3|135
1737700500000|2025-01-24 06:35:00|7451|7447.3|7452|7449.2|7453|7450.2|7449.1|7446.3|225
1737700800000|2025-01-24 06:40:00|7453|7448.7|7455|7452.2|7456.9|7453.2|7452|7448.7|312
1737701100000|2025-01-24 06:45:00|7455.9|7453.1|7454|7451.2|7456|7453.2|7454|7450.7|78
1737701400000|2025-01-24 06:50:00|7453|7450.2|7451.9|7448.1|7454|7451.1|7450.9|7448.1|64
1737701700000|2025-01-24 06:55:00|7453|7449.1|7449.2|7446.4|7453|7449.3|7445.2|7442|830
1737702000000|2025-01-24 07:00:00|7448.3|7445.5|7456|7452.2|7456|7452.3|7448.2|7444.4|278
1737702300000|2025-01-24 07:05:00|7455.1|7452.3|7456.9|7454.1|7458|7455.2|7455|7451.7|803
1737702600000|2025-01-24 07:10:00|7457|7454.2|7460.9|7458.1|7463.9|7461.1|7457|7454.2|617
1737702900000|2025-01-24 07:15:00|7461|7457.2|7455.9|7453.1|7462.9|7460.1|7454.9|7452.1|477
1737703200000|2025-01-24 07:20:00|7456.8|7454|7456.9|7453.1|7460|7457.1|7453.9|7451|400
1737703500000|2025-01-24 07:25:00|7456.8|7454|7448.8|7445|7456.9|7454.1|7447|7444.1|348
1737703800000|2025-01-24 07:30:00|7448.9|7446|7447.9|7445.1|7449.3|7446.1|7441.9|7439|437
1737704100000|2025-01-24 07:35:00|7448.8|7445|7457.7|7454.9|7459.7|7456.9|7446.8|7444|1398
1737704400000|2025-01-24 07:40:00|7458.7|7455.9|7461.6|7458.8|7463.6|7460.8|7457.7|7454.8|1289
1737704700000|2025-01-24 07:45:00|7460.6|7457.8|7459.6|7456.8|7462.5|7459.7|7452.6|7449.5|1353
1737705000000|2025-01-24 07:50:00|7459.7|7455.8|7460.7|7456.9|7460.7|7457.9|7451.9|7449.1|390
1737705300000|2025-01-24 07:55:00|7461.7|7457.9|7463.7|7459.9|7466.6|7463.8|7458.7|7455.9|372
1737705600000|2025-01-24 08:00:00|7463.6|7460.8|7465.6|7462.8|7468.7|7465.9|7461.6|7458.4|442
1737705900000|2025-01-24 08:05:00|7465.7|7461.9|7463.6|7459.8|7473.6|7470.8|7462.6|7459.8|787
1737706200000|2025-01-24 08:10:00|7462.7|7459.9|7456.7|7453.9|7464.7|7461.9|7455.7|7452.8|426
1737706500000|2025-01-24 08:15:00|7457.5|7454.7|7453.6|7450.8|7457.7|7454.9|7446.8|7443.9|657
1737706800000|2025-01-24 08:20:00|7453.7|7450.9|7443.7|7440.9|7454.6|7450.9|7442.3|7439|552
1737707100000|2025-01-24 08:25:00|7443.8|7441|7455.7|7451.9|7455.7|7452.4|7440.8|7438|761
1737707400000|2025-01-24 08:30:00|7455.6|7452.8|7455.7|7451.9|7464.6|7460.9|7452.7|7449.8|686
1737707700000|2025-01-24 08:35:00|7454.7|7450.9|7452.7|7448.9|7461.2|7457.9|7451.7|7447.9|249
1737708000000|2025-01-24 08:40:00|7451.7|7447.9|7442.8|7439|7453.7|7450.9|7439.8|7436|453
1737708300000|2025-01-24 08:45:00|7443.8|7440|7450.7|7447.9|7452.7|7449.9|7436.8|7434|351
1737708600000|2025-01-24 08:50:00|7449.8|7446.9|7448.5|7445.7|7457|7453.8|7446.7|7443.9|293
1737708900000|2025-01-24 08:55:00|7448.6|7445.8|7456.6|7453.8|7457.6|7454.7|7444.7|7441.4|261
1737709200000|2025-01-24 09:00:00|7455.6|7452.8|7459.6|7455.8|7461.5|7458.7|7452.5|7448.7|443
1737709500000|2025-01-24 09:05:00|7458.5|7455.7|7460.5|7457.7|7471.5|7468.7|7454.5|7451.3|595
1737709800000|2025-01-24 09:10:00|7460.6|7456.8|7463.5|7459.7|7465.3|7462.1|7455.5|7452.7|524
1737710100000|2025-01-24 09:15:00|7462.4|7459.6|7462.4|7459.6|7468.5|7465.6|7460.5|7457.6|758
1737710400000|2025-01-24 09:20:00|7463.4|7460.6|7478.3|7475.5|7479.3|7476.5|7459.5|7456.6|898
1737710700000|2025-01-24 09:25:00|7479.2|7475.4|7472.3|7469.5|7479.2|7476.4|7470.3|7467.4|625
1737711000000|2025-01-24 09:30:00|7472.2|7469.4|7478.3|7475.5|7481.3|7478.5|7466.3|7463.5|863
1737711300000|2025-01-24 09:35:00|7477.4|7474.5|7478.2|7475.4|7481.8|7478.5|7470.3|7467.5|422
1737711600000|2025-01-24 09:40:00|7479.2|7476.4|7481.2|7478.4|7484.2|7481.2|7475.2|7472.4|738
1737711900000|2025-01-24 09:45:00|7481.3|7477.5|7489.1|7486.3|7492.1|7489.3|7481.2|7477.5|1258
1737712200000|2025-01-24 09:50:00|7487.1|7485.3|7481.2|7477.4|7488.2|7485.4|7479.2|7475.4|486
1737712500000|2025-01-24 09:55:00|7482.2|7478.4|7477.2|7474.4|7484.2|7480.4|7477.2|7474.4|347
1737712800000|2025-01-24 10:00:00|7476.3|7473.5|7482.2|7479.4|7484.1|7481.3|7476.2|7473.4|251
1737713100000|2025-01-24 10:05:00|7482.1|7479.3|7484.1|7481.3|7486.1|7483.3|7475.1|7471.4|384
1737713400000|2025-01-24 10:10:00|7484|7480.3|7483.2|7479.4|7487.1|7484.3|7480.1|7477.3|358
1737713700000|2025-01-24 10:15:00|7482.2|7478.5|7475.2|7472.4|7485.1|7481.8|7474.2|7471.3|364
1737714000000|2025-01-24 10:20:00|7476.2|7473.4|7480.1|7476.3|7483.2|7480.3|7470.3|7467.4|495
1737714300000|2025-01-24 10:25:00|7480.2|7476.4|7483.1|7479.3|7485.6|7482.3|7477.1|7474.3|202
1737714600000|2025-01-24 10:30:00|7483.2|7480.3|7484.1|7480.3|7485.1|7482.3|7469.2|7466.3|1177
1737714900000|2025-01-24 10:35:00|7484|7481.2|7491|7487.2|7491.5|7488.2|7481.2|7478.3|383
1737715200000|2025-01-24 10:40:00|7491.1|7488.2|7485.1|7481.3|7492|7488.3|7483.6|7480.3|224
1737715500000|2025-01-24 10:45:00|7485|7482.2|7492|7489.2|7492.1|7489.2|7481.1|7478.2|225
1737715800000|2025-01-24 10:50:00|7492.1|7488.3|7491|7488.2|7495|7491.2|7489|7486.2|454
1737716100000|2025-01-24 10:55:00|7492|7489.2|7497|7493.2|7499|7496.2|7490|7487.2|444
1737716400000|2025-01-24 11:00:00|7496.9|7493.1|7495|7492.2|7500.9|7498.1|7493|7490.1|439
1737716700000|2025-01-24 11:05:00|7494.9|7491.2|7499.9|7497.1|7501.9|7499.1|7494.9|7491.2|402
1737717000000|2025-01-24 11:10:00|7500|7497.2|7501|7498.2|7503.4|7500.3|7499|7495.7|750
1737717300000|2025-01-24 11:15:00|7500|7497.2|7499|7496.2|7503|7499.7|7498|7494.8|460
1737717600000|2025-01-24 11:20:00|7498|7495.2|7496|7493.2|7499|7495.2|7488.9|7486.1|639
1737717900000|2025-01-24 11:25:00|7497|7492.2|7497.9|7494.1|7500|7497.2|7492|7489.1|384
1737718200000|2025-01-24 11:30:00|7497.8|7495|7494|7491.2|7498.9|7496.1|7490.9|7488.1|247
1737718500000|2025-01-24 11:35:00|7495|7492.2|7485.9|7483.1|7495|7492.2|7484|7481.2|428
1737718800000|2025-01-24 11:40:00|7486|7483.2|7484.4|7480.6|7487|7484.1|7478.9|7476.1|912
1737719100000|2025-01-24 11:45:00|7484|7480.2|7481|7478.2|7485.9|7482.2|7476|7472.7|560
1737719400000|2025-01-24 11:50:00|7482|7477.3|7477.9|7475.1|7486|7483.1|7476|7473.2|946
1737719700000|2025-01-24 11:55:00|7478.9|7475.6|7486.8|7484|7487.9|7484.9|7477.9|7475.1|1080
1737720000000|2025-01-24 12:00:00|7486.9|7483.1|7493.8|7490|7494.8|7492|7482.8|7479.6|657
1737720300000|2025-01-24 12:05:00|7492.9|7490.1|7497.6|7494.8|7498.7|7495.9|7489.8|7487|1371
1737720600000|2025-01-24 12:10:00|7497.7|7494.9|7496.7|7492.9|7498.7|7495.9|7493.7|7489.9|330
1737720900000|2025-01-24 12:15:00|7496.6|7493.8|7498.6|7495.8|7501.6|7497.8|7490.7|7487.9|764
1737721200000|2025-01-24 12:20:00|7498.7|7494.9|7498.6|7495.8|7502.8|7499.9|7498.2|7494.8|826
1737721500000|2025-01-24 12:25:00|7499.6|7495.9|7501.6|7498.8|7502.7|7499.9|7496.6|7493.8|907
1737721800000|2025-01-24 12:30:00|7502.6|7498.3|7502.6|7498.8|7502.7|7499.9|7498.6|7495.8|935
1737722100000|2025-01-24 12:35:00|7502.7|7499.8|7502.6|7499.8|7507.6|7504.8|7500.6|7497.8|591
1737722400000|2025-01-24 12:40:00|7501.7|7498.9|7490.9|7488.1|7506.6|7503.8|7490.9|7488.1|1863
1737722700000|2025-01-24 12:45:00|7489.9|7487.1|7493|7490.2|7495.9|7492.2|7487|7484.2|1118
1737723000000|2025-01-24 12:50:00|7492.1|7489.3|7495.9|7493.1|7496.9|7494.1|7490.5|7487.1|799
1737723300000|2025-01-24 12:55:00|7496.8|7494|7493.9|7491.1|7500.9|7498.1|7493.9|7491.1|958
1737723600000|2025-01-24 13:00:00|7495|7491.2|7502.9|7500.1|7503.9|7501.1|7492|7489.1|1106
1737723900000|2025-01-24 13:05:00|7501.9|7499.1|7502.9|7500.1|7505.9|7503.1|7499|7496.2|854
1737724200000|2025-01-24 13:10:00|7502|7499.2|7500.9|7498.1|7508.9|7506.1|7500.9|7498.1|1293
1737724500000|2025-01-24 13:15:00|7501.9|7497.1|7501.8|7499|7505.8|7503|7494.9|7492.1|1447
1737724800000|2025-01-24 13:20:00|7502.8|7498|7495.9|7493.1|7505.9|7503|7492|7489.2|1722
1737725100000|2025-01-24 13:25:00|7496.8|7493|7491|7488.2|7499|7495.2|7490.9|7487.3|1209
1737725400000|2025-01-24 13:30:00|7491.9|7489.1|7488.1|7485.3|7493.1|7490.1|7486.1|7483.1|1136
1737725700000|2025-01-24 13:35:00|7488.9|7486.1|7480|7477.2|7489.1|7486.1|7478.2|7475.2|1646
1737726000000|2025-01-24 13:40:00|7480.1|7477.3|7485|7482.2|7487.9|7485|7478.1|7475.2|1550
1737726300000|2025-01-24 13:45:00|7484|7481.2|7483|7479.2|7489|7486.2|7482|7478.2|846
1737726600000|2025-01-24 13:50:00|7482|7480.2|7471.1|7468.3|7484.1|7481.2|7469.2|7466.3|2545
1737726900000|2025-01-24 13:55:00|7471.2|7467.4|7474.1|7471.3|7480.1|7477.3|7466.3|7463.4|993
1737727200000|2025-01-24 14:00:00|7475.1|7472.2|7500|7497.2|7501|7498.2|7468.1|7464.8|3556
1737727500000|2025-01-24 14:05:00|7501|7497.1|7499.9|7496.1|7506.9|7504|7490|7487.2|2407
1737727800000|2025-01-24 14:10:00|7499|7497.1|7494|7490.2|7506.8|7503.1|7492|7489.2|1343
1737728100000|2025-01-24 14:15:00|7493.9|7491.1|7490.8|7488|7495|7492.2|7477.9|7474.2|1782
1737728400000|2025-01-24 14:20:00|7490.4|7487.6|7489.9|7487.1|7495.3|7492.1|7486.9|7484.1|904
1737728700000|2025-01-24 14:25:00|7490.9|7486.6|7498.8|7496|7499.8|7497|7487|7484.2|1354
1737729000000|2025-01-24 14:30:00|7499.9|7496.1|7494.8|7492|7502.7|7499.9|7489|7486.1|1230
1737729300000|2025-01-24 14:35:00|7495.8|7491|7502.5|7498.7|7514.5|7511.7|7493.8|7491|4113
1737729600000|2025-01-24 14:40:00|7501.6|7498.8|7492.7|7488.9|7505|7501.7|7490.7|7487.8|1790
1737729900000|2025-01-24 14:45:00|7492.6|7488.8|7470.8|7468|7495.6|7491.9|7470.8|7468|2470
1737730200000|2025-01-24 14:50:00|7470.9|7467.1|7449|7446.2|7470.9|7468.1|7445|7442.1|5185
1737730500000|2025-01-24 14:55:00|7449.9|7446.1|7437|7433.2|7452.9|7450.1|7434|7431.1|3381
1737730800000|2025-01-24 15:00:00|7436.1|7433.3|7430|7426.2|7438.9|7435.1|7423|7420.2|4070
1737731100000|2025-01-24 15:05:00|7429|7427.1|7422|7418.2|7444.8|7441.9|7420.1|7417.3|2898
1737731400000|2025-01-24 15:10:00|7422.9|7419.2|7421|7418.2|7429.8|7426.2|7416.9|7414.1|2420
1737731700000|2025-01-24 15:15:00|7420|7417.2|7417|7414.2|7431|7428.2|7412.2|7409.4|2298
1737732000000|2025-01-24 15:20:00|7417.1|7414.3|7436.1|7433.3|7439.1|7436.3|7416.1|7413.2|2793
1737732300000|2025-01-24 15:25:00|7435.1|7432.3|7436.9|7434.1|7447.3|7444.1|7435.1|7432.3|2261
1737732600000|2025-01-24 15:30:00|7436|7433.1|7451.7|7448.9|7459.6|7456.8|7435.9|7433.1|3482
1737732900000|2025-01-24 15:35:00|7451.8|7448|7437.7|7433.9|7457.6|7454.7|7434.9|7432|2297
1737733200000|2025-01-24 15:40:00|7436.8|7434|7445.7|7441.9|7452.7|7449.9|7436.8|7434|1523
1737733500000|2025-01-24 15:45:00|7444.8|7442|7440.7|7437.9|7446.7|7443.9|7436.8|7433.9|1603
1737733800000|2025-01-24 15:50:00|7440.9|7438.1|7429.7|7425.9|7446.6|7443.8|7428.7|7425.9|1999
1737734100000|2025-01-24 15:55:00|7428.7|7425.8|7423.7|7419.9|7431.7|7428.9|7421.7|7418.9|1511
1737734400000|2025-01-24 16:00:00|7422.7|7419|7435.5|7432.7|7438.5|7435.7|7420.7|7417.4|2778
1737734700000|2025-01-24 16:05:00|7435.6|7431.8|7438.6|7435.8|7446.6|7443.8|7434.5|7431.7|1492
1737735000000|2025-01-24 16:10:00|7438.7|7434.9|7426.8|7424|7441.6|7438.7|7417.9|7415|3960
1737735300000|2025-01-24 16:15:00|7427.7|7423.9|7421.8|7419|7428.8|7426|7410.9|7408.1|2057
1737735600000|2025-01-24 16:20:00|7421.9|7419.1|7437.7|7433.9|7444.1|7440.9|7421.8|7418.1|1950
1737735900000|2025-01-24 16:25:00|7436.8|7434|7446.7|7443.9|7450.6|7447.7|7431.9|7429|2231
1737736200000|2025-01-24 16:30:00|7446.8|7444|7446|7443.2|7461.8|7458.1|7441.8|7439|2647
1737736500000|2025-01-24 16:35:00|7447|7444.2|7443|7440.2|7453.8|7451|7442.8|7440|1756
1737736800000|2025-01-24 16:40:00|7444|7440.1|7428|7425.2|7445|7442.2|7425.1|7422.3|1967
1737737100000|2025-01-24 16:45:00|7428.1|7425.3|7430.2|7427.4|7433.1|7430.3|7424.1|7421.3|1765
1737737400000|2025-01-24 16:50:00|7429.3|7426.5|7420.1|7417.3|7431.1|7428.3|7418.2|7414.9|2371
1737737700000|2025-01-24 16:55:00|7421.1|7417.4|7408.1|7405.3|7422.1|7419.3|7405.6|7402.3|2477
1737738000000|2025-01-24 17:00:00|7407.2|7404.4|7427|7424.2|7427|7424.2|7402.1|7398.8|2469
1737738300000|2025-01-24 17:05:00|7426.9|7424.1|7428.1|7425.3|7429.1|7426.3|7417|7414.2|1398
1737738600000|2025-01-24 17:10:00|7428|7425.2|7416.1|7413.3|7430|7426.3|7415.1|7411.8|2068
1737738900000|2025-01-24 17:15:00|7416|7413.2|7413.2|7410.4|7417.1|7414.2|7408.2|7405.4|1320
1737739200000|2025-01-24 17:20:00|7412.3|7409.4|7423|7420.2|7424.8|7422|7411.2|7408.4|1868
1737739500000|2025-01-24 17:25:00|7423.9|7420.1|7428.8|7426|7437.6|7434.8|7421.5|7418.1|3617
1737739800000|2025-01-24 17:30:00|7427.9|7425.1|7421.6|7418.8|7433.7|7430.9|7420.6|7417.8|1400
1737740100000|2025-01-24 17:35:00|7422.6|7419.7|7417.7|7414.9|7424.7|7420.9|7417.7|7414.4|947
1737740400000|2025-01-24 17:40:00|7419.4|7416.6|7427.6|7424.8|7431.6|7428.8|7417.6|7414.8|1409
1737740700000|2025-01-24 17:45:00|7426.7|7423.9|7428.6|7425.8|7434.1|7430.8|7423.7|7420.8|1510
1737741000000|2025-01-24 17:50:00|7429.5|7425.7|7431.6|7428.8|7436.6|7433.8|7426.6|7423.8|1006
1737741300000|2025-01-24 17:55:00|7431.7|7428.9|7429.6|7426.8|7432.7|7429.9|7427.7|7424.9|760
1737741600000|2025-01-24 18:00:00|7429.7|7425.9|7432.6|7428.8|7436.6|7433.7|7427.7|7424.9|822
1737741900000|2025-01-24 18:05:00|7431.6|7429.7|7438.6|7434.8|7439.6|7436.8|7429.6|7426.8|962
1737742200000|2025-01-24 18:10:00|7437.7|7435.8|7432.6|7429.8|7439.4|7436.6|7432.6|7429.8|1521
1737742500000|2025-01-24 18:15:00|7433.6|7430.8|7434.7|7431.9|7437.6|7434.8|7428.8|7425.9|1011
1737742800000|2025-01-24 18:20:00|7435.7|7432.8|7436.8|7434|7438.2|7435|7433.7|7430.4|806
1737743100000|2025-01-24 18:25:00|7436.7|7433.9|7422.7|7419.9|7436.9|7434.1|7421.9|7419|887
1737743400000|2025-01-24 18:30:00|7422.9|7420.1|7454.8|7452|7461.7|7458.9|7421.9|7419.1|3109
1737743700000|2025-01-24 18:35:00|7455.7|7451.9|7459.7|7456.9|7467.5|7464.7|7455.7|7451.9|2308
1737744000000|2025-01-24 18:40:00|7458.7|7455.9|7461.5|7458.7|7463.5|7460.7|7451.7|7448.8|2010
1737744300000|2025-01-24 18:45:00|7462.5|7459.7|7472.1|7469.3|7473.1|7470.3|7459.6|7456.7|3032
1737744600000|2025-01-24 18:50:00|7472.2|7469.4|7472.2|7469.4|7473.2|7470.4|7465.3|7462.5|1183
1737744900000|2025-01-24 18:55:00|7473.1|7469.3|7471.3|7468.5|7475.2|7472.4|7469.4|7466.5|1264
1737745200000|2025-01-24 19:00:00|7472.2|7468.4|7471|7468.2|7476.1|7473.3|7465.2|7462.4|2808
1737745500000|2025-01-24 19:05:00|7470|7467.2|7463.2|7460.4|7474|7471.2|7461.2|7458.4|1478
1737745800000|2025-01-24 19:10:00|7464|7461.2|7470|7467.2|7473|7470.2|7463.2|7460.4|2421
1737746100000|2025-01-24 19:15:00|7469.1|7466.3|7461.2|7458.4|7473|7470.2|7460.2|7457|1949
1737746400000|2025-01-24 19:20:00|7460.2|7457.4|7460|7457.2|7466|7463.2|7456|7453.2|2872
1737746700000|2025-01-24 19:25:00|7459|7456.2|7455|7452.2|7467|7464.1|7454.9|7452.1|9148
1737747000000|2025-01-24 19:30:00|7455.9|7453.1|7453|7450.2|7458.9|7456.1|7451|7448.2|2141
1737747300000|2025-01-24 19:35:00|7452.9|7450.1|7448.9|7446.1|7453|7450.2|7448|7445.2|1302
1737747600000|2025-01-24 19:40:00|7449|7446.2|7450|7447.2|7450|7447.2|7447|7444.1|415
1737747900000|2025-01-24 19:45:00|7449.9|7447.1|7450|7447.2|7450|7447.2|7446|7443.2|469
1737748200000|2025-01-24 19:50:00|7450.8|7448|7456.8|7454|7457.8|7455|7450.8|7447.1|1158
1737748500000|2025-01-24 19:55:00|7457.8|7453|7458.8|7455|7458.8|7456|7455.8|7453|397
1737748800000|2025-01-24 20:00:00|7457.8|7454|7459.6|7456.8|7462|7458.9|7456.8|7453.9|1483
1737749100000|2025-01-24 20:05:00|7459.5|7456.7|7455.6|7451.8|7459.6|7456.7|7453.6|7450.8|933
1737749400000|2025-01-24 20:10:00|7454.7|7451.9|7463.6|7459.8|7463.6|7460.6|7454.7|7451.9|423
1737749700000|2025-01-24 20:15:00|7463.5|7459.7|7462.5|7459.7|7463.6|7460.6|7459.4|7456.6|150
1737750000000|2025-01-24 20:20:00|7463.5|7460.6|7468.4|7465.6|7469.4|7465.7|7462.5|7459.7|399
1737750300000|2025-01-24 20:25:00|7469.3|7466.5|7464.5|7461.7|7469.8|7466.5|7463.5|7460.2|421
1737750600000|2025-01-24 20:30:00|7465.4|7461.6|7462.5|7459.7|7465.9|7462.7|7462.5|7459.6|289
1737750900000|2025-01-24 20:35:00|7463.4|7459.6|7458.4|7455.6|7464.4|7461.1|7458.4|7455.6|182
1737751200000|2025-01-24 20:40:00|7458.5|7455.7|7453.6|7450.8|7459.4|7456.6|7452.5|7449.7|348
1737751500000|2025-01-24 20:45:00|7453.5|7450.7|7453.5|7449.7|7456.4|7452.7|7452.5|7448.8|372
1737751800000|2025-01-24 20:50:00|7453.4|7450.6|7456.4|7452.6|7457.4|7454.6|7451.6|7448.8|239
1737752100000|2025-01-24 20:55:00|7455.5|7452.7|7452.3|7449.5|7456.5|7453.6|7451.3|7448.5|439
1737752400000|2025-01-24 21:00:00|7451.5|7448.7|7447.5|7443.7|7452.4|7448.7|7446.4|7443.6|271
1737752700000|2025-01-24 21:05:00|7447.4|7444.6|7449.4|7445.6|7450.5|7447.6|7446.4|7443.6|146
1737753000000|2025-01-24 21:10:00|7449.3|7446.5|7453.3|7450.5|7453.4|7450.5|7448.4|7445.6|849
1737753300000|2025-01-24 21:15:00|7453.2|7450.4|7449.3|7446.5|7453.3|7450.5|7447.2|7444.4|497
1737753600000|2025-01-24 21:20:00|7450.2|7446.4|7449.3|7446.5|7452.3|7449.5|7449.3|7446.4|142
1737753900000|2025-01-24 21:25:00|7450.2|7447.4|7451.3|7447.5|7451.3|7448.4|7449.2|7446.4|138
1737754200000|2025-01-24 21:30:00|7451.2|7448.4|7447.2|7444.4|7453.2|7449.9|7446.2|7443.4|293
1737754500000|2025-01-24 21:35:00|7447.3|7444.5|7447.3|7444.5|7450.1|7447.2|7447.2|7444.4|764
1737754800000|2025-01-24 21:40:00|7448.2|7444.4|7447.3|7444.5|7448.3|7445.5|7445.3|7442.5|712
1737755100000|2025-01-24 21:45:00|7448.2|7444.4|7450.2|7446.4|7450.2|7447.3|7447.3|7444.4|169
1737755400000|2025-01-24 21:50:00|7450.1|7447.3|7451.2|7447.4|7452.6|7449.5|7449.3|7446.4|156
1737755700000|2025-01-24 21:55:00|7450.3|7447.5|7450.2|7447.4|7452.2|7448.4|7448.2|7444.4|253
1737932400000|2025-01-26 23:00:00|7434.6|7430.8|7432.6|7428.8|7446.1|7442.3|7429|7425.3|3347
1737932700000|2025-01-26 23:05:00|7432.7|7428.9|7419.4|7415.6|7434.7|7431.9|7416.3|7413.4|623
1737933000000|2025-01-26 23:10:00|7419.3|7415.5|7413.5|7409.7|7422.3|7419.5|7410.5|7407.6|334
1737933300000|2025-01-26 23:15:00|7412.6|7409.8|7413.4|7410.6|7419.8|7416.5|7412.4|7408.6|229
1737933600000|2025-01-26 23:20:00|7414.3|7411.5|7408.7|7405.9|7415.5|7412.7|7407.7|7404.9|244
1737933900000|2025-01-26 23:25:00|7408.8|7405|7410.5|7407.7|7411.6|7408.8|7407.3|7404|117
1737934200000|2025-01-26 23:30:00|7409.7|7406.9|7404.4|7401.6|7409.7|7406.9|7397.6|7394.8|285
1737934500000|2025-01-26 23:35:00|7404.5|7401.7|7407.4|7404.6|7408.3|7405.4|7403.4|7400.6|106
1737934800000|2025-01-26 23:40:00|7408.2|7405.4|7405.4|7402.6|7412.3|7408.6|7404.5|7401.6|142
1737935100000|2025-01-26 23:45:00|7406.5|7402.7|7408.4|7405.6|7409.5|7406.6|7404.4|7400.8|82
1737935400000|2025-01-26 23:50:00|7408.3|7404.5|7408.2|7405.4|7412.3|7409.5|7407.2|7403.5|522
1737935700000|2025-01-26 23:55:00|7408.3|7405.5|7403.2|7399.4|7409.1|7405.5|7402.2|7399.3|108
1737932400000|2025-01-26 23:00:00|7434.6|7430.8|7432.6|7428.8|7446.1|7442.3|7429|7425.3|3347
1737932700000|2025-01-26 23:05:00|7432.7|7428.9|7419.4|7415.6|7434.7|7431.9|7416.3|7413.4|623
1737933000000|2025-01-26 23:10:00|7419.3|7415.5|7413.5|7409.7|7422.3|7419.5|7410.5|7407.6|334
1737933300000|2025-01-26 23:15:00|7412.6|7409.8|7413.4|7410.6|7419.8|7416.5|7412.4|7408.6|229
1737933600000|2025-01-26 23:20:00|7414.3|7411.5|7408.7|7405.9|7415.5|7412.7|7407.7|7404.9|244
1737933900000|2025-01-26 23:25:00|7408.8|7405|7410.5|7407.7|7411.6|7408.8|7407.3|7404|117
1737934200000|2025-01-26 23:30:00|7409.7|7406.9|7404.4|7401.6|7409.7|7406.9|7397.6|7394.8|285
1737934500000|2025-01-26 23:35:00|7404.5|7401.7|7407.4|7404.6|7408.3|7405.4|7403.4|7400.6|106
1737934800000|2025-01-26 23:40:00|7408.2|7405.4|7405.4|7402.6|7412.3|7408.6|7404.5|7401.6|142
1737935100000|2025-01-26 23:45:00|7406.5|7402.7|7408.4|7405.6|7409.5|7406.6|7404.4|7400.8|82
1737935400000|2025-01-26 23:50:00|7408.3|7404.5|7408.2|7405.4|7412.3|7409.5|7407.2|7403.5|522
1737935700000|2025-01-26 23:55:00|7408.3|7405.5|7403.2|7399.4|7409.1|7405.5|7402.2|7399.3|108
1737936000000|2025-01-27 00:00:00|7402.3|7399.5|7405.2|7401.4|7408.2|7405.4|7401.2|7398.3|173
1737936300000|2025-01-27 00:05:00|7405.1|7401.3|7401.3|7398.5|7405.1|7402.2|7401.2|7398.3|217
1737936600000|2025-01-27 00:10:00|7401.2|7397.5|7404.2|7401.4|7405.7|7402.5|7400.2|7397.4|71
1737936900000|2025-01-27 00:15:00|7404.3|7400.5|7401.1|7398.3|7404.3|7400.6|7399.3|7396.4|169
1737937200000|2025-01-27 00:20:00|7401.2|7398.4|7404.2|7401.4|7406.3|7403.4|7401.2|7398.4|139
1737937500000|2025-01-27 00:25:00|7403.4|7400.6|7402.3|7398.5|7403.7|7400.6|7401.2|7398.3|71
1737937800000|2025-01-27 00:30:00|7402.2|7398.4|7398.1|7395.3|7402.3|7398.5|7397.2|7394.4|198
1737938100000|2025-01-27 00:35:00|7397.1|7394.3|7391.1|7387.3|7397.1|7394.3|7390|7387.2|534
1737938400000|2025-01-27 00:40:00|7391.2|7388.3|7363.3|7360.5|7391.2|7388.3|7360.5|7357.7|1576
1737938700000|2025-01-27 00:45:00|7364.4|7360.6|7369.5|7366.7|7370.6|7367.7|7364.2|7360.5|404
1737939000000|2025-01-27 00:50:00|7370.4|7366.6|7364.5|7361.7|7370.4|7367.5|7362.6|7359.8|749
1737939300000|2025-01-27 00:55:00|7363.5|7360.7|7369.4|7366.6|7369.6|7366.7|7362.6|7359.8|250
1737939600000|2025-01-27 01:00:00|7369.5|7366.7|7377.5|7374.7|7378.6|7375.7|7354.7|7351.9|1139
1737939900000|2025-01-27 01:05:00|7377.6|7373.8|7368.4|7364.6|7377.6|7374.6|7367.5|7363.8|284
1737940200000|2025-01-27 01:10:00|7368.3|7365.5|7368.9|7366.1|7375.7|7372.1|7363.3|7360.4|1833
1737940500000|2025-01-27 01:15:00|7368.1|7365.3|7371.9|7369.1|7374.2|7371|7364.2|7361.3|568
1737940800000|2025-01-27 01:20:00|7373.5|7370.7|7367.1|7364.3|7378.9|7376.1|7367.1|7364.2|468
1737941100000|2025-01-27 01:25:00|7368|7364.2|7364.8|7362|7370.2|7367.3|7362.1|7359.2|254
1737941400000|2025-01-27 01:30:00|7365|7362.2|7374.8|7372|7377.9|7375|7361|7358.1|525
1737941700000|2025-01-27 01:35:00|7373.8|7371|7369.8|7367|7378.7|7375.8|7368.8|7365.9|297
1737942000000|2025-01-27 01:40:00|7369.9|7366.1|7363.8|7361|7369.9|7366.1|7362.8|7359.7|230
1737942300000|2025-01-27 01:45:00|7363.9|7361.1|7369|7366.2|7369.1|7366.2|7361.9|7358.7|245
1737942600000|2025-01-27 01:50:00|7369.8|7367|7376.8|7374|7380.6|7377.8|7368.9|7366|943
1737942900000|2025-01-27 01:55:00|7376.9|7373.1|7366.8|7364|7376.9|7374|7365.8|7363|330
1737943200000|2025-01-27 02:00:00|7366|7363.2|7371|7368.2|7372.1|7369.2|7365.8|7362.9|209
1737943500000|2025-01-27 02:05:00|7371.8|7369|7364.8|7362|7373|7370.1|7362.9|7359.6|265
1737943800000|2025-01-27 02:10:00|7363.9|7361.1|7360.8|7358|7364.9|7362|7359.9|7357.1|174
1737944100000|2025-01-27 02:15:00|7360.9|7358.1|7364.8|7362|7365|7362.1|7358.9|7356.1|255
1737944400000|2025-01-27 02:20:00|7364.9|7362.1|7366.1|7363.3|7366.2|7363.3|7362.1|7358.9|217
1737944700000|2025-01-27 02:25:00|7366.2|7363.4|7376.9|7373.1|7379|7375.7|7365.1|7362.2|567
1737945000000|2025-01-27 02:30:00|7376.8|7374|7378.9|7376.1|7384|7381.1|7373.9|7371.1|1023
1737945300000|2025-01-27 02:35:00|7379|7375.2|7374.9|7372.1|7379|7376.2|7373.8|7371|238
1737945600000|2025-01-27 02:40:00|7375.7|7372.9|7382.7|7379.9|7384.8|7381.9|7375.7|7372.9|359
1737945900000|2025-01-27 02:45:00|7381.9|7379.1|7383.7|7380.9|7385.8|7382.9|7380.7|7377.8|146
1737946200000|2025-01-27 02:50:00|7382.9|7380.1|7387.6|7384.8|7387.8|7384.9|7382.7|7379.8|159
1737946500000|2025-01-27 02:55:00|7387.7|7384.9|7392.7|7389.9|7394.7|7391.8|7385.6|7382.8|537
1737946800000|2025-01-27 03:00:00|7392.8|7389|7394.7|7391.9|7395.8|7393|7387.8|7384.9|259
1737947100000|2025-01-27 03:05:00|7394.8|7392|7397.5|7394.7|7399.6|7396.7|7392.8|7389.9|584
1737947400000|2025-01-27 03:10:00|7396.6|7393.8|7401.6|7398.8|7401.6|7398.8|7394.6|7391.7|997
1737947700000|2025-01-27 03:15:00|7400.6|7397.8|7398.6|7395.8|7401.6|7398.7|7398.6|7395.7|158
1737948000000|2025-01-27 03:20:00|7399.5|7395.7|7403.3|7400.5|7405.3|7401.7|7399.5|7395.7|827
1737948300000|2025-01-27 03:25:00|7403.4|7399.6|7405.3|7402.5|7406.3|7403.5|7403.2|7399.6|155
1737948600000|2025-01-27 03:30:00|7405.2|7402.4|7406.4|7403.6|7411.3|7408.5|7405.2|7402.4|464
1737948900000|2025-01-27 03:35:00|7406.5|7402.7|7401.4|7398.6|7406.5|7403.6|7399.5|7396.3|206
1737949200000|2025-01-27 03:40:00|7402.3|7398.5|7403.6|7399.8|7404.5|7401.6|7400.6|7397.7|547
1737949500000|2025-01-27 03:45:00|7403.5|7400.7|7403.6|7400.8|7404.7|7401.8|7401.6|7398.8|69
1737949800000|2025-01-27 03:50:00|7404.7|7401.9|7406.6|7403.8|7407.6|7404.7|7404.6|7401.8|100
1737950100000|2025-01-27 03:55:00|7405.8|7403|7407.6|7404.8|7407.6|7404.8|7405.5|7401.8|74
1737950400000|2025-01-27 04:00:00|7408.6|7405.8|7407.7|7403.9|7408.7|7405.8|7406.6|7403.8|65
1737950700000|2025-01-27 04:05:00|7407.6|7404.8|7406.7|7403.9|7408.7|7405.8|7406.7|7403.9|33
1737951000000|2025-01-27 04:10:00|7405.7|7402.9|7400.7|7397.9|7405.7|7402.9|7399.7|7396.9|137
1737951300000|2025-01-27 04:15:00|7400.6|7397.8|7397.7|7394.9|7401.7|7398.8|7397.6|7394.8|156
1737951600000|2025-01-27 04:20:00|7397.6|7394.8|7397.7|7394.9|7398.7|7395.8|7396.7|7393.8|76
1737951900000|2025-01-27 04:25:00|7397.6|7394.8|7401.3|7398.5|7402.4|7399.5|7397.5|7394.7|116
1737952200000|2025-01-27 04:30:00|7401.4|7397.6|7396.4|7393.6|7401.4|7398.5|7396.4|7393.6|60
1737952500000|2025-01-27 04:35:00|7396.3|7393.5|7397.3|7394.5|7398.3|7394.6|7396.3|7392.6|60
1737952800000|2025-01-27 04:40:00|7397.4|7393.6|7397.3|7394.5|7397.4|7394.6|7396.3|7393.5|43
1737953100000|2025-01-27 04:45:00|7398.2|7394.4|7397.4|7394.6|7400.3|7397.4|7397.3|7394.4|92
1737953400000|2025-01-27 04:50:00|7398.2|7395.4|7397.3|7394.5|7398.3|7395.5|7394.4|7391.6|91
1737953700000|2025-01-27 04:55:00|7397.4|7394.6|7396.3|7393.5|7398.3|7395.5|7396.3|7392.6|43
1737954000000|2025-01-27 05:00:00|7396.4|7392.6|7395.3|7392.5|7397.4|7394.5|7394.4|7391.6|41
1737954300000|2025-01-27 05:05:00|7395.4|7391.6|7393.6|7390.8|7395.4|7392.5|7391.6|7388.7|162
1737954600000|2025-01-27 05:10:00|7394.5|7390.7|7393.5|7390.7|7394.6|7391.7|7392.6|7389.7|71
1737954900000|2025-01-27 05:15:00|7394.3|7391.5|7392.6|7389.8|7394.5|7391.6|7391.6|7388.7|53
1737955200000|2025-01-27 05:20:00|7392.5|7389.7|7391.5|7388.7|7392.6|7389.8|7391.5|7388.6|38
1737955500000|2025-01-27 05:25:00|7391.4|7388.6|7388.4|7385.6|7391.5|7388.6|7386.3|7383.5|153
1737955800000|2025-01-27 05:30:00|7388.5|7385.7|7388.4|7385.6|7389.5|7386.6|7385.6|7382.6|127
1737956100000|2025-01-27 05:35:00|7388.5|7385.7|7389.4|7386.6|7390.4|7387.6|7388.4|7385.3|61
1737956400000|2025-01-27 05:40:00|7390.4|7387.6|7390.3|7386.5|7392.3|7389|7387.4|7384.6|166
1737956700000|2025-01-27 05:45:00|7390.4|7386.6|7387.5|7384.7|7391.3|7388|7386.6|7383.8|61
1737957000000|2025-01-27 05:50:00|7388.4|7384.6|7385.4|7381.6|7388.5|7385.6|7384.3|7381.5|168
1737957300000|2025-01-27 05:55:00|7385.3|7381.5|7385.4|7382.6|7387.3|7384.5|7383.4|7380.5|96
1737957600000|2025-01-27 06:00:00|7385.5|7381.7|7388.4|7385.6|7389.5|7386.6|7383.4|7380.5|128
1737957900000|2025-01-27 06:05:00|7388.5|7384.7|7386.4|7383.6|7390.3|7387|7385.4|7382.5|114
1737958200000|2025-01-27 06:10:00|7386.5|7382.7|7381.5|7378.7|7386.5|7382.7|7380.5|7377.6|190
1737958500000|2025-01-27 06:15:00|7382.5|7379.2|7384.5|7381.7|7387.5|7384.6|7381.5|7378.2|247
1737958800000|2025-01-27 06:20:00|7384.6|7380.8|7385.4|7381.6|7386.4|7383.5|7382.4|7379.5|82
1737959100000|2025-01-27 06:25:00|7385.3|7382.5|7386.4|7383.6|7387.4|7384.5|7382.4|7379.6|124
1737959400000|2025-01-27 06:30:00|7387.2|7384.4|7392.2|7388.4|7392.3|7389.4|7383.4|7380.6|208
1737959700000|2025-01-27 06:35:00|7391.2|7388.3|7400.1|7396.3|7400.1|7397.2|7391.2|7388.3|344
1737960000000|2025-01-27 06:40:00|7400|7397.2|7403|7400.2|7404.1|7401.3|7400|7396.3|395
1737960300000|2025-01-27 06:45:00|7403.9|7400.1|7400.9|7398.1|7406|7403|7399.9|7396.2|252
1737960600000|2025-01-27 06:50:00|7400.1|7397.3|7401.9|7399.1|7404.9|7401.2|7399.9|7397.1|177
1737960900000|2025-01-27 06:55:00|7402.8|7399|7405|7401.2|7408|7405.1|7401.1|7398.2|482
1737961200000|2025-01-27 07:00:00|7404|7401.1|7401.9|7399.1|7405|7401.3|7398.9|7396.1|269
1737961500000|2025-01-27 07:05:00|7402|7398.2|7405.9|7402.1|7408|7405|7396.9|7393.8|270
1737961800000|2025-01-27 07:10:00|7405.8|7403|7403.6|7400.8|7405.9|7403|7396.8|7393.9|729
1737962100000|2025-01-27 07:15:00|7404.5|7401.7|7416.3|7413.5|7418.4|7414.7|7404.5|7401.6|1751
1737962400000|2025-01-27 07:20:00|7417.2|7414.4|7411.5|7407.7|7419.4|7416.5|7409.5|7406.6|662
1737962700000|2025-01-27 07:25:00|7410.6|7407.8|7412.5|7408.7|7415.5|7412.6|7410.4|7406.7|254
1737963000000|2025-01-27 07:30:00|7411.6|7408.8|7413.3|7410.5|7416.5|7412.7|7411.4|7408.6|237
1737963300000|2025-01-27 07:35:00|7413.4|7410.6|7411.5|7407.7|7413.5|7410.6|7409.5|7406.6|305
1737963600000|2025-01-27 07:40:00|7410.6|7407.8|7412.4|7409.6|7414.4|7410.7|7409.5|7406.7|168
1737963900000|2025-01-27 07:45:00|7413.3|7409.5|7411.4|7408.6|7414.4|7411.5|7410.4|7407.4|192
1737964200000|2025-01-27 07:50:00|7412.4|7408.7|7411.3|7408.5|7415.3|7411.5|7410.4|7407.5|248
1737964500000|2025-01-27 07:55:00|7411.4|7408.6|7403.3|7400.5|7411.6|7408.8|7401|7397.7|506
1737964800000|2025-01-27 08:00:00|7403.4|7400.6|7423.3|7420.5|7423.3|7420.5|7403.4|7400.6|886
1737965100000|2025-01-27 08:05:00|7424.2|7420.4|7416.3|7413.5|7424.3|7421.4|7415.2|7411.5|528
1737965400000|2025-01-27 08:10:00|7416.4|7413.6|7424.3|7421.5|7424.4|7421.6|7414.4|7411.5|721
1737965700000|2025-01-27 08:15:00|7424.4|7420.6|7423.4|7420.6|7430.4|7427.5|7421.4|7418.5|704
1737966000000|2025-01-27 08:20:00|7424.3|7420.5|7419.7|7415.9|7430.4|7427.5|7419.3|7415.5|950
1737966300000|2025-01-27 08:25:00|7418.8|7416|7430.2|7427.4|7433.4|7430.6|7416.5|7412.9|1178
1737966600000|2025-01-27 08:30:00|7429.4|7426.6|7440.3|7436.5|7442.4|7439.5|7427.1|7423.4|1221
1737966900000|2025-01-27 08:35:00|7440.4|7437.5|7441.3|7437.5|7443.3|7439.5|7438.3|7435|354
1737967200000|2025-01-27 08:40:00|7440.4|7437.6|7436.3|7433.5|7443.3|7440.5|7436.3|7433.3|491
1737967500000|2025-01-27 08:45:00|7437.1|7434.3|7437.2|7434.4|7444.4|7441.4|7435.2|7432.4|388
1737967800000|2025-01-27 08:50:00|7438.1|7434.3|7436.3|7433.5|7442.3|7439.4|7435.1|7432.3|445
1737968100000|2025-01-27 08:55:00|7436.2|7433.4|7440.1|7437.3|7440.2|7437.4|7430.3|7426.6|552
1737968400000|2025-01-27 09:00:00|7439.2|7436.4|7445.2|7442.4|7447.2|7444.4|7436.4|7433.4|677
1737968700000|2025-01-27 09:05:00|7446|7443.2|7433.3|7430.5|7448.6|7445.3|7433.3|7430.5|507
1737969000000|2025-01-27 09:10:00|7431.7|7428.9|7419.6|7416.8|7434.5|7431.7|7418.6|7415.3|1012
1737969300000|2025-01-27 09:15:00|7419.8|7417|7419.6|7416.8|7429.5|7426.7|7419.6|7416.7|338
1737969600000|2025-01-27 09:20:00|7420.6|7416.9|7429.7|7426.9|7431.7|7428.8|7419.7|7416.8|523
1737969900000|2025-01-27 09:25:00|7429.5|7426.7|7425.8|7422|7430.6|7426.8|7421.8|7418.9|345
1737970200000|2025-01-27 09:30:00|7424.8|7421.1|7435.3|7432.5|7440.2|7436.9|7421.9|7419|675
1737970500000|2025-01-27 09:35:00|7435.2|7432.4|7458.9|7456.1|7460|7457.2|7435.2|7432.4|1324
1737970800000|2025-01-27 09:40:00|7458|7455.2|7470.1|7467.3|7474.8|7472|7457.9|7455.1|1749
1737971100000|2025-01-27 09:45:00|7470.2|7466.4|7457.1|7453.3|7470.2|7466.4|7455.5|7452.7|1270
1737971400000|2025-01-27 09:50:00|7457.2|7453.4|7452.2|7449.4|7466|7463.1|7452.2|7449.4|622
1737971700000|2025-01-27 09:55:00|7453.2|7450.4|7458.3|7455.5|7459.3|7456.5|7449.1|7445.4|487
1737972000000|2025-01-27 10:00:00|7459.3|7456.5|7463.9|7461.1|7469|7466.1|7455.3|7452.4|788
1737972300000|2025-01-27 10:05:00|7464|7460.2|7471.8|7469|7476.9|7474|7463.9|7460.2|959
1737972600000|2025-01-27 10:10:00|7471.9|7469.1|7470.8|7468|7473.8|7470.1|7467.9|7465.1|934
1737972900000|2025-01-27 10:15:00|7471.8|7468.1|7480.3|7476.5|7481.3|7477.7|7469.9|7467|1486
1737973200000|2025-01-27 10:20:00|7480.2|7477.4|7481.4|7478.6|7483.4|7480.6|7472.5|7469.7|1034
1737973500000|2025-01-27 10:25:00|7482.3|7478.5|7484.4|7481.6|7488.2|7485.4|7480.4|7477.5|1213
1737973800000|2025-01-27 10:30:00|7484.5|7481.7|7484.5|7480.7|7498.1|7495.3|7481.6|7478.3|1190
1737974100000|2025-01-27 10:35:00|7483.6|7480.8|7480.6|7476.8|7487.7|7484.9|7476.6|7473.8|637
1737974400000|2025-01-27 10:40:00|7481.6|7477.8|7478.8|7476|7485.8|7482.3|7473.7|7470.4|647
1737974700000|2025-01-27 10:45:00|7478.7|7475.9|7477|7474.2|7483.1|7479.9|7475.8|7472.9|603
1737975000000|2025-01-27 10:50:00|7477.9|7474.1|7464|7461.2|7479.8|7476.1|7462|7459.1|1082
1737975300000|2025-01-27 10:55:00|7464.9|7462.1|7455.5|7451.7|7470.3|7467|7454.5|7451.6|1227
1737975600000|2025-01-27 11:00:00|7455.4|7451.6|7453.4|7450.6|7459.3|7456.4|7448.5|7445.7|905
1737975900000|2025-01-27 11:05:00|7453.5|7449.7|7452.2|7449.4|7457.3|7454.5|7448.3|7445.5|574
1737976200000|2025-01-27 11:10:00|7452.3|7448.5|7424.7|7420.9|7452.3|7449.4|7422.7|7418.9|1994
1737976500000|2025-01-27 11:15:00|7424.6|7421.8|7446.4|7443.6|7447.4|7444.4|7419.8|7416.9|1289
1737976800000|2025-01-27 11:20:00|7446.3|7443.5|7445.3|7442.5|7453.2|7449.5|7444.5|7441.7|620
1737977100000|2025-01-27 11:25:00|7445.2|7442.4|7439.4|7436.6|7445.3|7442.4|7438|7434.7|372
1737977400000|2025-01-27 11:30:00|7439.5|7435.7|7438.3|7434.5|7439.5|7436.1|7430.4|7427.5|522
1737977700000|2025-01-27 11:35:00|7438.2|7435.5|7433.5|7430.7|7440.3|7437.5|7429.4|7426.6|406
1737978000000|2025-01-27 11:40:00|7434.5|7430.6|7426.6|7423.8|7437.5|7434.6|7426.6|7422.9|339
1737978300000|2025-01-27 11:45:00|7426.7|7423.9|7424.7|7421.9|7433.5|7430.7|7424.5|7421.6|258
1737978600000|2025-01-27 11:50:00|7424.6|7421.8|7427.6|7424.8|7428.6|7424.8|7423.7|7420.9|192
1737978900000|2025-01-27 11:55:00|7428.4|7424.6|7411.5|7408.7|7433.3|7430.5|7409.8|7406.7|897
1737979200000|2025-01-27 12:00:00|7411.7|7408.9|7409|7406.2|7416.5|7413.2|7406.5|7403.7|760
1737979500000|2025-01-27 12:05:00|7410.5|7407.7|7402.6|7398.8|7416.5|7413.6|7400|7397.2|700
1737979800000|2025-01-27 12:10:00|7401.7|7398.9|7389.7|7386.9|7403.6|7400.8|7385.8|7383|1633
1737980100000|2025-01-27 12:15:00|7390.5|7387.7|7392.6|7389.8|7401.6|7398.7|7388.7|7385.9|850
1737980400000|2025-01-27 12:20:00|7391.7|7388.9|7406.5|7403.7|7406.6|7403.8|7391.6|7388.7|505
1737980700000|2025-01-27 12:25:00|7407.3|7404.5|7416.3|7413.5|7418.4|7415.5|7406.5|7403.7|1067
1737981000000|2025-01-27 12:30:00|7416.4|7412.6|7407.3|7404.5|7416.4|7413.1|7405.3|7402.4|354
1737981300000|2025-01-27 12:35:00|7407.4|7403.6|7407.4|7403.6|7409.4|7406.5|7405.3|7402.5|403
1737981600000|2025-01-27 12:40:00|7407.3|7404.5|7407.4|7403.6|7407.4|7404.6|7400.5|7397.6|557
1737981900000|2025-01-27 12:45:00|7407.3|7404.5|7414.1|7411.3|7414.2|7411.4|7402.4|7399.6|387
1737982200000|2025-01-27 12:50:00|7413.2|7410.4|7405.3|7402.5|7414.2|7411.4|7403.5|7400.7|333
1737982500000|2025-01-27 12:55:00|7405.2|7402.4|7395.4|7392.6|7405.7|7402.4|7390.3|7387.5|927
1737982800000|2025-01-27 13:00:00|7396.3|7393.5|7390.7|7387.9|7398.4|7395.5|7387.5|7384.7|992
1737983100000|2025-01-27 13:05:00|7390.5|7387.7|7397.6|7393.8|7399.5|7396.7|7390.5|7387.7|539
1737983400000|2025-01-27 13:10:00|7397.5|7394.7|7399.6|7396.8|7401.7|7398.9|7393.7|7390.8|1073
1737983700000|2025-01-27 13:15:00|7399.7|7396.9|7394.6|7391.8|7405.1|7401.9|7393.7|7390.5|744
1737984000000|2025-01-27 13:20:00|7394.7|7391.9|7397.6|7394.8|7399.6|7396.8|7391.7|7388.9|603
1737984300000|2025-01-27 13:25:00|7397.7|7393.9|7406.4|7402.6|7406.5|7403.7|7395.7|7392.9|955
1737984600000|2025-01-27 13:30:00|7405.3|7402.5|7402.3|7398.5|7408.4|7405.6|7400.5|7397.6|841
1737984900000|2025-01-27 13:35:00|7402.2|7399.4|7419.2|7416.4|7420.2|7417.4|7402.2|7399.4|1128
1737985200000|2025-01-27 13:40:00|7420|7416.2|7415.4|7412.6|7427.2|7424.2|7414.3|7410.6|787
1737985500000|2025-01-27 13:45:00|7416.1|7413.3|7410.5|7407.7|7416.5|7413.7|7408.5|7405.6|742
1737985800000|2025-01-27 13:50:00|7410.4|7407.6|7413.3|7410.5|7415.2|7412.3|7407.4|7404.6|1173
1737986100000|2025-01-27 13:55:00|7412.5|7409.7|7424.2|7421.4|7426.2|7422.4|7411.3|7408.5|1136
1737986400000|2025-01-27 14:00:00|7423.4|7420.6|7431.9|7429.1|7432.9|7430.1|7411.4|7408.6|3138
1737986700000|2025-01-27 14:05:00|7432.7|7429.9|7429.9|7427.1|7435.9|7433|7422.2|7419.4|1719
1737987000000|2025-01-27 14:10:00|7429.8|7427|7410.2|7407.4|7430.9|7428.1|7410.2|7407.3|1745
1737987300000|2025-01-27 14:15:00|7410.1|7407.3|7405.2|7402.4|7417|7413.3|7402.1|7398.4|1577
1737987600000|2025-01-27 14:20:00|7405.1|7402.3|7412.2|7408.4|7417.2|7414.3|7404.3|7401.5|1368
1737987900000|2025-01-27 14:25:00|7411.2|7409.3|7415|7412.2|7418.3|7415.2|7404.2|7401.3|1391
1737988200000|2025-01-27 14:30:00|7414|7411.2|7419.2|7416.4|7429.8|7426.1|7411|7408.2|2935
1737988500000|2025-01-27 14:35:00|7419.3|7415.5|7417|7414.2|7426.2|7423.4|7416.2|7413.1|1345
1737988800000|2025-01-27 14:40:00|7416.3|7413.5|7422.9|7420.1|7432.9|7430.1|7414.2|7411.4|2263
1737989100000|2025-01-27 14:45:00|7422.8|7420|7423.7|7420.9|7426.1|7422.9|7412.9|7410|1172
1737989400000|2025-01-27 14:50:00|7424.5|7421.7|7427.9|7425.1|7430.9|7427.9|7420.8|7417.8|1102
1737989700000|2025-01-27 14:55:00|7428.9|7426.1|7430.7|7427.9|7435.5|7432.7|7424.9|7422.1|1323
1737990000000|2025-01-27 15:00:00|7430.8|7427|7423|7420.2|7432.6|7429.8|7420.9|7418|1475
1737990300000|2025-01-27 15:05:00|7423.9|7420.1|7423.9|7421.1|7427.9|7425|7414.8|7411.5|1545
1737990600000|2025-01-27 15:10:00|7424.8|7422|7428.1|7425.3|7440.8|7438|7424.8|7421.9|2386
1737990900000|2025-01-27 15:15:00|7429.1|7426.3|7412.3|7409.5|7432.1|7428.3|7409.2|7406|1488
1737991200000|2025-01-27 15:20:00|7412.2|7409.4|7405.1|7402.3|7413|7410.2|7400.9|7397.5|2221
1737991500000|2025-01-27 15:25:00|7406|7403.2|7400.3|7397.5|7408.2|7405.4|7397.3|7394.4|1459
1737991800000|2025-01-27 15:30:00|7400.2|7396.4|7355.6|7351.8|7403.3|7400.4|7343.7|7340.9|7043
1737992100000|2025-01-27 15:35:00|7355.5|7352.7|7361.4|7358.6|7367.4|7364.6|7354.6|7351.7|2810
1737992400000|2025-01-27 15:40:00|7361.5|7358.7|7368.5|7365.7|7375.5|7372.7|7358.5|7355.6|2393
1737992700000|2025-01-27 15:45:00|7368.6|7364.8|7349.8|7347|7372.5|7369.7|7347.7|7344.8|3300
1737993000000|2025-01-27 15:50:00|7349.7|7346.9|7332|7329.2|7352.9|7349.9|7331.1|7327.8|4439
1737993300000|2025-01-27 15:55:00|7332.1|7328.3|7338.7|7335.9|7351.7|7348.8|7329.1|7326.3|3585
1737993600000|2025-01-27 16:00:00|7338.8|7335|7330|7327.2|7340.9|7337.4|7328.1|7325.2|2019
1737993900000|2025-01-27 16:05:00|7330.1|7327.3|7314.3|7311.5|7337.1|7334.2|7308.3|7305|4008
1737994200000|2025-01-27 16:10:00|7315.1|7312.3|7312.2|7308.4|7319|7315.5|7308.3|7305.4|2960
1737994500000|2025-01-27 16:15:00|7311.3|7308.5|7315.3|7312.5|7323.7|7320.4|7308.3|7305.5|2549
1737994800000|2025-01-27 16:20:00|7314.3|7311.5|7322|7318.2|7335.8|7332.8|7313.3|7310.4|3268
1737995100000|2025-01-27 16:25:00|7321.9|7319.1|7319.2|7315.4|7324.1|7321.3|7311.2|7308.4|3231
1737995400000|2025-01-27 16:30:00|7320.2|7316.4|7302.5|7299.7|7323.3|7320.5|7301.9|7298.6|3400
1737995700000|2025-01-27 16:35:00|7303.4|7299.6|7293.8|7291|7311.6|7308.7|7291|7288.2|3441
1737996000000|2025-01-27 16:40:00|7293.1|7290.3|7281.9|7279.1|7294|7291|7278.4|7275.4|3319
1737996300000|2025-01-27 16:45:00|7282.9|7280.1|7271.4|7268.6|7287.2|7284.4|7271.2|7268.4|4040
1737996600000|2025-01-27 16:50:00|7270.4|7267.6|7257.4|7254.6|7274.5|7271.6|7255.3|7251.6|4520
1737996900000|2025-01-27 16:55:00|7258.3|7254.5|7255.4|7252.6|7265.5|7262.6|7252.4|7249.6|3546
1737997200000|2025-01-27 17:00:00|7257.4|7254.6|7233.3|7230.5|7258.4|7255.6|7230.3|7227.5|5761
1737997500000|2025-01-27 17:05:00|7233.1|7230.3|7232.9|7230.1|7239.3|7236.5|7226.6|7223.8|3767
1737997800000|2025-01-27 17:10:00|7232.8|7230|7247.5|7244.7|7249.6|7246.8|7228|7224.7|3393
1737998100000|2025-01-27 17:15:00|7247.6|7244.8|7249|7246.2|7270.3|7267.5|7246.9|7244.1|4805
1737998400000|2025-01-27 17:20:00|7248.9|7246.1|7275.8|7273|7277.6|7274.8|7248.9|7246|3574
1737998700000|2025-01-27 17:25:00|7276.6|7273.8|7269.8|7267|7276.7|7273.9|7264.8|7261.6|1535
1737999000000|2025-01-27 17:30:00|7270.7|7266.9|7265.7|7262.9|7276.8|7274|7264.9|7262.1|1705
1737999300000|2025-01-27 17:35:00|7265.8|7262|7255.9|7252.1|7268.8|7266|7253|7250.1|1662
1737999600000|2025-01-27 17:40:00|7255|7252.2|7252.8|7249|7258.9|7256|7248.9|7246.1|1689
1737999900000|2025-01-27 17:45:00|7251.8|7250|7252.5|7249.7|7254.8|7252|7246.7|7243.9|1230
1738000200000|2025-01-27 17:50:00|7251.7|7248.9|7245.5|7242.7|7252.4|7249.6|7243.5|7240.6|1395
1738000500000|2025-01-27 17:55:00|7246.4|7242.6|7246.6|7242.8|7256.9|7253.6|7245.4|7242.2|1004
1738000800000|2025-01-27 18:00:00|7247.5|7243.8|7264.5|7261.7|7266.5|7263.7|7247.5|7243.8|1536
1738001100000|2025-01-27 18:05:00|7263.7|7260.9|7270.5|7267.7|7277.4|7274.6|7262.5|7259.2|1665
1738001400000|2025-01-27 18:10:00|7271.4|7267.6|7270.4|7267.6|7272.4|7269.6|7265|7261.7|1058
1738001700000|2025-01-27 18:15:00|7270.5|7267.7|7271.4|7268.6|7273.5|7270.7|7264.5|7261.6|1432
1738002000000|2025-01-27 18:20:00|7271.5|7268.7|7279.1|7276.3|7280.2|7277.3|7270.5|7267.6|1650
1738002300000|2025-01-27 18:25:00|7279.2|7276.4|7278|7275.2|7283.1|7280.2|7277.1|7273.4|970
1738002600000|2025-01-27 18:30:00|7278.1|7275.3|7276.2|7273.4|7286.1|7283.2|7275.3|7272.5|1506
1738002900000|2025-01-27 18:35:00|7275.5|7272.7|7272.6|7268.8|7278.2|7275.4|7270.4|7267.6|1217
1738003200000|2025-01-27 18:40:00|7272.4|7269.6|7275.6|7272.8|7276.7|7273.9|7269.7|7266.9|1134
1738003500000|2025-01-27 18:45:00|7275.4|7272.6|7280.4|7277.6|7281.7|7278.5|7269.7|7266.7|1303
1738003800000|2025-01-27 18:50:00|7280.3|7277.5|7279.3|7276.5|7283.3|7280.4|7277.3|7274.5|1120
1738004100000|2025-01-27 18:55:00|7279.4|7276.6|7283.3|7279.5|7288.1|7284.9|7278.5|7275.6|1425
1738004400000|2025-01-27 19:00:00|7282.4|7279.6|7284.2|7281.4|7285.3|7282.5|7280.4|7277.5|1266
1738004700000|2025-01-27 19:05:00|7284.3|7281.5|7292.8|7290|7294.8|7291.9|7284.2|7280.9|2134
1738005000000|2025-01-27 19:10:00|7293.6|7290.8|7303.7|7300.9|7303.8|7300.9|7292.1|7289.3|2440
1738005300000|2025-01-27 19:15:00|7304.7|7301.9|7292.9|7290.1|7305.1|7301.9|7292.9|7290.1|2021
1738005600000|2025-01-27 19:20:00|7293|7290.2|7300.9|7298.1|7305.8|7302.9|7293|7290.2|3549
1738005900000|2025-01-27 19:25:00|7301|7298.2|7301.7|7298.9|7313.6|7309.9|7294.1|7291.2|8035
1738006200000|2025-01-27 19:30:00|7300.9|7298.1|7293.9|7291.1|7304.7|7301.9|7290.9|7288|3283
1738006500000|2025-01-27 19:35:00|7294|7291.2|7294.7|7291.9|7299.8|7297|7293.7|7290.8|1148
1738006800000|2025-01-27 19:40:00|7295.6|7291.8|7299.7|7295.9|7299.7|7296.9|7292.7|7289.9|561
1738007100000|2025-01-27 19:45:00|7299.6|7295.8|7295.7|7292.9|7299.6|7295.9|7293.7|7290|317
1738007400000|2025-01-27 19:50:00|7295.5|7292.7|7290.7|7287.9|7296.5|7293.7|7289.5|7286.7|377
1738007700000|2025-01-27 19:55:00|7290.8|7287|7286.6|7282.8|7292.5|7288.8|7284.8|7281.5|342
1738008000000|2025-01-27 20:00:00|7286.8|7283.8|7291.5|7287.7|7291.5|7288.7|7285.6|7282.7|305
1738008300000|2025-01-27 20:05:00|7290.6|7287.8|7295.5|7292.7|7295.6|7292.8|7290.4|7287.6|297
1738008600000|2025-01-27 20:10:00|7295.6|7292.8|7294.6|7291.8|7296|7292.8|7293.8|7290.8|172
1738008900000|2025-01-27 20:15:00|7295.5|7291.7|7299.5|7295.7|7299.6|7296.7|7293.6|7290.7|193
1738009200000|2025-01-27 20:20:00|7299.6|7295.8|7303.5|7300.7|7303.6|7300.8|7298.6|7295.7|199
1738009500000|2025-01-27 20:25:00|7303.4|7300.6|7302.5|7299.7|7304.6|7301.8|7301.5|7298.6|706
1738009800000|2025-01-27 20:30:00|7302.6|7299.8|7296.6|7292.8|7302.6|7299.8|7294.6|7291.3|206
1738010100000|2025-01-27 20:35:00|7295.6|7292.7|7293.4|7290.6|7298.5|7294.8|7292.4|7289.4|586
1738010400000|2025-01-27 20:40:00|7294.1|7291.3|7293.5|7290.7|7297.5|7294.7|7291.4|7288.4|243
1738010700000|2025-01-27 20:45:00|7294.3|7290.5|7288.6|7285.8|7294.5|7291.7|7286.7|7283.8|236
1738011000000|2025-01-27 20:50:00|7290.3|7287.5|7285.3|7282.5|7291.5|7288.5|7284.3|7281.4|783
1738011300000|2025-01-27 20:55:00|7286.2|7282.4|7294.2|7290.4|7294.3|7291.5|7285.3|7282.4|614
1738011600000|2025-01-27 21:00:00|7293.3|7290.5|7290.4|7287.6|7294.4|7290.6|7287.4|7284.5|355
1738011900000|2025-01-27 21:05:00|7290.3|7287.5|7290.3|7286.5|7292.3|7289.4|7288.4|7285.5|149
1738012200000|2025-01-27 21:10:00|7289.3|7286.6|7290.4|7287.6|7290.4|7287.6|7288.4|7285.6|78
1738012500000|2025-01-27 21:15:00|7291.2|7288.4|7294.3|7291.5|7294.4|7291.6|7288.3|7284.7|419
1738012800000|2025-01-27 21:20:00|7294.5|7291.7|7296.3|7292.5|7297.3|7294.5|7293.3|7290.5|242
1738013100000|2025-01-27 21:25:00|7296.2|7293.4|7292.5|7289.7|7296.2|7293.4|7292.3|7288.6|107
1738013400000|2025-01-27 21:30:00|7292.4|7289.6|7297.4|7293.6|7297.4|7294.6|7292.4|7289.6|177
1738013700000|2025-01-27 21:35:00|7296.5|7293.7|7294.4|7291.6|7297.4|7294.6|7292.5|7289.7|169
1738014000000|2025-01-27 21:40:00|7295.3|7291.5|7295.3|7292.5|7295.4|7292.6|7290.5|7287.6|729
1738014300000|2025-01-27 21:45:00|7296.4|7292.6|7298.2|7295.4|7299.2|7296.4|7294.4|7291.4|167
1738014600000|2025-01-27 21:50:00|7298.1|7294.4|7298.4|7294.6|7298.4|7295.4|7295.2|7292.1|111
1738014900000|2025-01-27 21:55:00|7297.5|7294.7|7295.6|7291.8|7299.2|7295.5|7293.8|7290.7|280
1738018800000|2025-01-27 23:00:00|7300|7297.2|7305|7302.2|7305|7302.2|7296.9|7294.1|309
1738019100000|2025-01-27 23:05:00|7304.1|7301.2|7305|7301.2|7306.1|7303.2|7301|7298.1|139
1738019400000|2025-01-27 23:10:00|7305.1|7301.3|7301|7298.2|7305.1|7301.4|7301|7298.2|67
1738019700000|2025-01-27 23:15:00|7301.8|7299|7300.9|7298.1|7302.9|7300.1|7300|7296.7|63
1738020000000|2025-01-27 23:20:00|7301|7298.2|7299.7|7296.9|7301.9|7298.9|7297.7|7294.7|236
1738020300000|2025-01-27 23:25:00|7300.6|7297.8|7299|7296.2|7302.9|7300.1|7297.9|7294.1|378
1738020600000|2025-01-27 23:30:00|7299.1|7295.3|7297|7294.2|7299.5|7296.2|7294.1|7291.2|114
1738020900000|2025-01-27 23:35:00|7296|7293.2|7298.1|7294.3|7299.1|7295.4|7294.1|7291.3|90
1738021200000|2025-01-27 23:40:00|7298.2|7294.4|7296.2|7293.4|7301.2|7298.3|7296.2|7293.4|27
1738021500000|2025-01-27 23:45:00|7297.1|7293.3|7297.2|7294.4|7298.3|7295.4|7296.2|7293.3|20
1738021800000|2025-01-27 23:50:00|7298.1|7294.3|7298.9|7296.1|7299.2|7296.4|7297.2|7294.3|32
1738022100000|2025-01-27 23:55:00|7298.2|7295.4|7295.9|7293.1|7299|7295.4|7295.9|7293|31
1738022400000|2025-01-28 00:00:00|7296.9|7293.2|7299|7295.2|7299.4|7296.1|7295.9|7293.1|40
1738022700000|2025-01-28 00:05:00|7298|7296.1|7300.9|7297.1|7301|7298.1|7298|7296.1|62
1738023000000|2025-01-28 00:10:00|7300|7297.2|7298|7295.2|7300.9|7297.2|7298|7295.1|52
1738023300000|2025-01-28 00:15:00|7298.9|7295.1|7298.7|7295.9|7300.8|7297.9|7298.7|7295|101
1738023600000|2025-01-28 00:20:00|7297.8|7295|7295.9|7293.1|7298.8|7295.9|7295.8|7293|34
1738023900000|2025-01-28 00:25:00|7295.8|7293|7297.6|7294.8|7297.6|7294.8|7295.8|7292.8|28
1738024200000|2025-01-28 00:30:00|7297.8|7294|7295.6|7292.8|7297.8|7294.1|7294.8|7291.8|48
1738024500000|2025-01-28 00:35:00|7295.7|7291.9|7297.6|7294.8|7297.6|7294.8|7295.6|7291.9|41
1738024800000|2025-01-28 00:40:00|7298.5|7295.7|7300.6|7297.8|7300.6|7297.8|7298.5|7295.7|37
1738025100000|2025-01-28 00:45:00|7299.7|7296.9|7299.6|7296.8|7300.9|7297.8|7298.6|7295.8|76
1738025400000|2025-01-28 00:50:00|7300.5|7296.7|7299.6|7296.8|7301.7|7298.8|7299.6|7296.7|45
1738025700000|2025-01-28 00:55:00|7298.6|7295.8|7296.6|7292.8|7300.1|7296.8|7295.6|7292.8|133
1738026000000|2025-01-28 01:00:00|7296.5|7292.7|7300.7|7296.9|7303.7|7300.8|7295.7|7292.4|425
1738026300000|2025-01-28 01:05:00|7299.7|7296.8|7308.6|7305.8|7309.6|7306.8|7299.7|7296.8|269
1738026600000|2025-01-28 01:10:00|7308.7|7305.9|7315.7|7312.9|7315.7|7312.9|7308.6|7305.8|509
1738026900000|2025-01-28 01:15:00|7316.6|7312.8|7314.6|7311.8|7319.6|7316.8|7311.6|7308.8|524
1738027200000|2025-01-28 01:20:00|7314.7|7311.9|7314.4|7311.6|7317.7|7314|7310.6|7307.8|287
1738027500000|2025-01-28 01:25:00|7314.6|7311.8|7316.5|7313.7|7317.7|7314.9|7314.4|7311.6|194
1738027800000|2025-01-28 01:30:00|7316|7312.7|7315.5|7312.7|7317.4|7314.1|7312.5|7309.6|114
1738028100000|2025-01-28 01:35:00|7315.4|7311.7|7320.5|7317.7|7321.8|7318.7|7314.5|7311.2|169
1738028400000|2025-01-28 01:40:00|7320.6|7316.8|7317.5|7314.7|7320.6|7317.7|7317.5|7314.7|90
1738028700000|2025-01-28 01:45:00|7316.8|7314|7314.6|7310.8|7316.8|7314|7313.5|7310.7|120
1738029000000|2025-01-28 01:50:00|7313.7|7310.9|7313.6|7309.8|7315.6|7312.8|7310.6|7307.8|260
1738029300000|2025-01-28 01:55:00|7313.5|7310.7|7308.5|7305.7|7313.6|7310.8|7307.5|7304.6|206
1738029600000|2025-01-28 02:00:00|7307.6|7304.8|7309.6|7306.8|7310.6|7307.8|7306.5|7302.8|221
1738029900000|2025-01-28 02:05:00|7309.7|7306.9|7305.2|7302.4|7310.6|7307.7|7298.4|7295.6|282
1738030200000|2025-01-28 02:10:00|7306.1|7302.3|7304.2|7301.4|7307.4|7304.4|7304.2|7301.3|124
1738030500000|2025-01-28 02:15:00|7303.6|7299.8|7311.2|7308.4|7311.3|7308.4|7302.4|7299.6|159
1738030800000|2025-01-28 02:20:00|7311.3|7307.5|7308.5|7305.7|7311.3|7307.5|7306.3|7302.7|107
1738031100000|2025-01-28 02:25:00|7309.3|7305.5|7312.4|7309.6|7313.6|7310.8|7309.3|7305.5|87
1738031400000|2025-01-28 02:30:00|7312.6|7308.8|7309.4|7306.6|7312.9|7309.8|7307.4|7304.6|96
1738031700000|2025-01-28 02:35:00|7309.6|7305.8|7307.5|7304.7|7309.6|7306.6|7304.6|7301.6|131
1738032000000|2025-01-28 02:40:00|7306.8|7304|7306.5|7302.7|7307.9|7304.6|7305.4|7302.6|39
1738032300000|2025-01-28 02:45:00|7305.4|7302.6|7309.5|7305.7|7310.3|7306.7|7305.4|7302.5|136
1738032600000|2025-01-28 02:50:00|7309.4|7306.6|7311.4|7308.6|7312.5|7309.7|7308.4|7305.6|93
1738032900000|2025-01-28 02:55:00|7311.5|7308.7|7309.4|7306.6|7311.5|7308.7|7305.5|7302.6|179
1738033200000|2025-01-28 03:00:00|7310.5|7306.7|7308.5|7304.7|7312.5|7309.6|7307.5|7304.7|109
1738033500000|2025-01-28 03:05:00|7307.6|7304.8|7307.4|7304.6|7308.5|7304.8|7304.4|7301.6|94
1738033800000|2025-01-28 03:10:00|7307.5|7304.7|7305.5|7302.7|7308.5|7305.6|7305.4|7302.5|62
1738034100000|2025-01-28 03:15:00|7306.5|7303.6|7298.4|7295.6|7306.5|7303.7|7298.4|7295.6|101
1738034400000|2025-01-28 03:20:00|7298.5|7295.7|7300.4|7297.6|7301.5|7297.8|7293.6|7290.8|247
1738034700000|2025-01-28 03:25:00|7299.5|7296.7|7301.4|7297.6|7301.5|7298.6|7297.4|7294.6|73
1738035000000|2025-01-28 03:30:00|7301.5|7298.6|7298.5|7294.7|7301.5|7298.6|7297.5|7294.3|152
1738035300000|2025-01-28 03:35:00|7297.5|7295.5|7304.3|7300.5|7304.5|7301.5|7295.5|7292.5|173
1738035600000|2025-01-28 03:40:00|7303.5|7300.7|7303.4|7300.6|7303.5|7300.7|7300.5|7297.6|110
1738035900000|2025-01-28 03:45:00|7304.2|7301.4|7303.4|7300.6|7304.4|7301.5|7301.4|7298.6|63
1738036200000|2025-01-28 03:50:00|7303.3|7300.5|7294.3|7291.5|7303.4|7300.5|7294.3|7291.5|139
1738036500000|2025-01-28 03:55:00|7294.4|7291.6|7303.3|7300.5|7304.3|7301.5|7294.3|7291.2|227
1738036800000|2025-01-28 04:00:00|7304.2|7300.4|7312.4|7309.6|7316.4|7313.6|7303.7|7300.4|289
1738037100000|2025-01-28 04:05:00|7313.3|7309.5|7319.3|7316.5|7321.4|7318.4|7311.3|7307.6|340
1738037400000|2025-01-28 04:10:00|7319.4|7316.6|7322.3|7319.5|7323.3|7320.4|7318.3|7315.5|264
1738037700000|2025-01-28 04:15:00|7322.4|7318.6|7322.3|7319.5|7326.4|7323.5|7320|7316.7|392
1738038000000|2025-01-28 04:20:00|7323|7320.2|7324.4|7321.6|7326.4|7323.6|7319.5|7316.2|208
1738038300000|2025-01-28 04:25:00|7324.5|7321.7|7333.3|7330.5|7334.4|7331.5|7323.3|7320.5|1285
1738038600000|2025-01-28 04:30:00|7333.1|7330.3|7323.2|7320.4|7339.6|7336.3|7319.3|7316.2|1319
1738038900000|2025-01-28 04:35:00|7324.1|7320.3|7318.4|7314.6|7324.4|7321.4|7316.8|7313.6|197
1738039200000|2025-01-28 04:40:00|7318.2|7315.4|7319.2|7316.4|7320.4|7317.6|7316.2|7313.4|126
1738039500000|2025-01-28 04:45:00|7319.3|7316.5|7317.2|7314.4|7322.3|7318.7|7317.1|7313.4|111
1738039800000|2025-01-28 04:50:00|7316.3|7313.5|7320.2|7317.4|7321.3|7318.4|7313.2|7310.4|116
1738040100000|2025-01-28 04:55:00|7320.3|7316.5|7321.2|7318.4|7322.3|7319.4|7319.3|7316.4|85
1738040400000|2025-01-28 05:00:00|7321.3|7317.5|7319.2|7316.4|7322.3|7319.5|7319.2|7316.3|53
1738040700000|2025-01-28 05:05:00|7318.4|7315.6|7320.2|7317.4|7321.3|7318.4|7318.2|7315.4|72
1738041000000|2025-01-28 05:10:00|7319.3|7316.5|7335.3|7331.5|7335.3|7332.1|7319.2|7316.4|481
1738041300000|2025-01-28 05:15:00|7334.4|7331.6|7334.3|7331.5|7335.3|7332.5|7328.2|7325|228
1738041600000|2025-01-28 05:20:00|7335.3|7332.4|7331.2|7328.4|7337.3|7334.4|7330.3|7327.5|180
1738041900000|2025-01-28 05:25:00|7330.2|7327.4|7336.2|7332.4|7337|7334.1|7330.2|7326.5|225
1738042200000|2025-01-28 05:30:00|7335.2|7331.4|7338.9|7336.1|7339.1|7336.3|7334.3|7331.4|186
1738042500000|2025-01-28 05:35:00|7339|7336.2|7336.9|7334.1|7340|7337.2|7332.9|7330|196
1738042800000|2025-01-28 05:40:00|7336.3|7333.5|7336.3|7332.5|7336.3|7333.5|7332|7329.2|179
1738043100000|2025-01-28 05:45:00|7336.1|7332.3|7334.1|7331.3|7336.2|7333.3|7333.1|7330.3|41
1738043400000|2025-01-28 05:50:00|7334.2|7330.4|7334.1|7331.3|7336.1|7333.3|7332.4|7329.4|110
1738043700000|2025-01-28 05:55:00|7334|7331.2|7334.1|7331.3|7335|7331.3|7333.1|7330.2|42
1738044000000|2025-01-28 06:00:00|7334.2|7330.4|7333.1|7330.3|7336.2|7332.5|7331.2|7328.4|284
1738044300000|2025-01-28 06:05:00|7333.2|7329.4|7332.1|7329.3|7333.2|7330.3|7327.5|7324.7|582
1738044600000|2025-01-28 06:10:00|7332.3|7329.5|7336.1|7333.3|7337.5|7334.2|7332.1|7329.3|207
1738044900000|2025-01-28 06:15:00|7337.1|7334.2|7339.1|7336.3|7339.2|7336.3|7335.1|7332.3|197
1738045200000|2025-01-28 06:20:00|7338.1|7335.3|7337.1|7334.3|7338.2|7335.3|7336|7332.3|87
1738045500000|2025-01-28 06:25:00|7336.1|7333.3|7336.1|7333.3|7337.2|7334.3|7333.2|7330.4|102
1738045800000|2025-01-28 06:30:00|7336.9|7334.1|7335.2|7332.4|7338.1|7335.1|7334.1|7331.3|65
1738046100000|2025-01-28 06:35:00|7335.1|7332.3|7336.2|7332.4|7338.2|7335.2|7335.1|7332.1|59
1738046400000|2025-01-28 06:40:00|7336|7333.2|7337|7334.2|7338.2|7335.4|7334.2|7331.4|49
1738046700000|2025-01-28 06:45:00|7336.2|7333.4|7336.9|7334.1|7337.2|7334.2|7334.9|7332.1|95
1738047000000|2025-01-28 06:50:00|7336.1|7333.3|7338|7335.2|7339|7336.2|7335|7332.1|106
1738047300000|2025-01-28 06:55:00|7338.9|7335.1|7332.9|7330.1|7341|7338.1|7330.9|7328.1|222
1738047600000|2025-01-28 07:00:00|7333|7330.2|7338|7335.2|7339.9|7337.1|7329|7325.3|531
1738047900000|2025-01-28 07:05:00|7338.8|7336|7342|7339.2|7345|7341.8|7338.1|7335.2|499
1738048200000|2025-01-28 07:10:00|7342.8|7340|7344.1|7341.3|7345|7342.1|7338|7335.2|246
1738048500000|2025-01-28 07:15:00|7345|7341.2|7352.7|7349.9|7355.7|7352.9|7344|7340.3|1137
1738048800000|2025-01-28 07:20:00|7352.9|7349.1|7347.6|7344.8|7352.9|7350.1|7344.6|7341.8|640
1738049100000|2025-01-28 07:25:00|7347.5|7344.7|7351.4|7347.6|7356.4|7353.4|7347.5|7343.8|830
1738049400000|2025-01-28 07:30:00|7351.2|7348.4|7352.3|7348.5|7357.4|7354.6|7350.2|7346.5|466
1738049700000|2025-01-28 07:35:00|7352.2|7349.4|7358.6|7355.8|7362.5|7359.7|7349.6|7346.5|919
1738050000000|2025-01-28 07:40:00|7358.5|7355.7|7358.6|7354.8|7361.6|7358.7|7356.6|7353.3|286
1738050300000|2025-01-28 07:45:00|7358.5|7354.7|7358.1|7355.3|7359.5|7356.7|7354.3|7351.5|423
1738050600000|2025-01-28 07:50:00|7358.2|7355.4|7363.3|7360.5|7363.3|7360.5|7358.2|7354.4|898
1738050900000|2025-01-28 07:55:00|7362.4|7359.6|7366.3|7363.5|7369.7|7366.5|7362.2|7359.4|724
1738051200000|2025-01-28 08:00:00|7367.2|7364.4|7367.1|7364.3|7370.1|7367.3|7360.1|7356.9|1397
1738051500000|2025-01-28 08:05:00|7367.2|7364.4|7359|7355.2|7369.1|7366.3|7354.5|7351.2|718
1738051800000|2025-01-28 08:10:00|7358.2|7355.4|7350.9|7348.1|7359|7356.1|7350|7347.2|459
1738052100000|2025-01-28 08:15:00|7350|7347.2|7343.9|7341.1|7350.4|7347.2|7342.9|7340|737
1738052400000|2025-01-28 08:20:00|7342.9|7340.1|7342.8|7340|7345.9|7343.1|7338.9|7336.1|523
1738052700000|2025-01-28 08:25:00|7341.9|7339.1|7336.9|7334.1|7341.9|7339.1|7332.9|7330.1|642
1738053000000|2025-01-28 08:30:00|7336.8|7334|7343.8|7341|7346.9|7344.1|7334.9|7331.7|439
1738053300000|2025-01-28 08:35:00|7343.6|7340.8|7338.6|7335.8|7343.8|7340.8|7335.6|7332.8|329
1738053600000|2025-01-28 08:40:00|7339.4|7336.6|7335.7|7331.9|7343.5|7340.7|7333.9|7330.9|310
1738053900000|2025-01-28 08:45:00|7334.9|7332.1|7335.9|7333.1|7336.7|7333.9|7327.7|7324.9|593
1738054200000|2025-01-28 08:50:00|7336.7|7332.9|7340.8|7338|7340.8|7338|7328.9|7326.1|234
1738054500000|2025-01-28 08:55:00|7340.7|7337.9|7348.8|7346|7350.8|7348|7339.8|7336.9|638
1738054800000|2025-01-28 09:00:00|7349.8|7347|7350.5|7346.7|7354.6|7350.8|7342.8|7340|779
1738055100000|2025-01-28 09:05:00|7349.6|7346.8|7355.7|7352.9|7359.6|7356.8|7348.7|7345.8|415
1738055400000|2025-01-28 09:10:00|7355.8|7352|7357.6|7354.8|7358.7|7355.9|7347.8|7344.9|421
1738055700000|2025-01-28 09:15:00|7357.7|7353.9|7349.7|7345.9|7357.7|7354.8|7348.7|7345.8|211
1738056000000|2025-01-28 09:20:00|7348.8|7346|7330.8|7328|7349.7|7346.9|7329.8|7326.5|1241
1738056300000|2025-01-28 09:25:00|7331.8|7328.9|7329|7326.2|7334.9|7331.2|7326.9|7323.2|371
1738056600000|2025-01-28 09:30:00|7328.9|7326.1|7339|7336.2|7339|7336.2|7328|7325.1|406
1738056900000|2025-01-28 09:35:00|7339.9|7337.1|7338.8|7336|7342.9|7340.1|7337|7334|338
1738057200000|2025-01-28 09:40:00|7339.6|7335.8|7325.9|7322.1|7339.8|7336.3|7324|7320.7|433
1738057500000|2025-01-28 09:45:00|7325|7323.1|7329|7326.2|7333|7330.2|7321|7318.1|575
1738057800000|2025-01-28 09:50:00|7329.9|7327.1|7329|7326.2|7335.7|7332.9|7328|7325.1|369
1738058100000|2025-01-28 09:55:00|7329.1|7325.2|7326|7323.2|7332.1|7329.2|7325|7322.1|294
1738058400000|2025-01-28 10:00:00|7325|7321.2|7332.8|7329|7333|7330.2|7324|7321.1|334
1738058700000|2025-01-28 10:05:00|7333|7329.2|7341.8|7338|7344.2|7341|7329|7326|777
1738059000000|2025-01-28 10:10:00|7341|7338.2|7337.1|7333.3|7341.8|7338.2|7333.1|7330.3|241
1738059300000|2025-01-28 10:15:00|7337|7334.2|7330.3|7326.5|7337.1|7334.2|7327.2|7324.3|657
1738059600000|2025-01-28 10:20:00|7330.2|7326.4|7337.1|7333.3|7338.2|7335.4|7328.2|7325.4|223
1738059900000|2025-01-28 10:25:00|7336.3|7332.5|7333.2|7330.4|7340.1|7337.3|7332.2|7329.3|369
1738060200000|2025-01-28 10:30:00|7332.3|7329.5|7318.5|7315.7|7333.3|7330.4|7316.4|7313.6|845
1738060500000|2025-01-28 10:35:00|7317.8|7315|7320.4|7317.6|7324.4|7321.6|7314.5|7311.7|737
1738060800000|2025-01-28 10:40:00|7320.5|7316.7|7320.4|7317.6|7324.3|7321.5|7318.4|7315.4|271
1738061100000|2025-01-28 10:45:00|7320.5|7317.7|7346.3|7342.5|7353.3|7350.5|7320.5|7317.6|1298
1738061400000|2025-01-28 10:50:00|7345.4|7342.6|7342.1|7339.3|7350.5|7347.2|7342.1|7339.3|538
1738061700000|2025-01-28 10:55:00|7341.1|7338.3|7347|7344.2|7351|7347.7|7339|7335.8|1151
1738062000000|2025-01-28 11:00:00|7347.1|7343.3|7341.6|7338.8|7353.8|7350.7|7340.7|7337.8|1167
1738062300000|2025-01-28 11:05:00|7341.7|7337.8|7338.6|7335.8|7343.6|7339.9|7337.6|7334.8|286
1738062600000|2025-01-28 11:10:00|7338.7|7335.9|7332.9|7330.1|7342.6|7339.7|7331.9|7328.9|246
1738062900000|2025-01-28 11:15:00|7332.7|7329.9|7336.7|7333.9|7338.8|7336|7329.7|7326.9|321
1738063200000|2025-01-28 11:20:00|7336.6|7333.8|7343.6|7339.8|7344.6|7341.8|7335.6|7332.5|460
1738063500000|2025-01-28 11:25:00|7344.5|7340.8|7342.6|7339.8|7347.5|7344.7|7340.7|7337.4|279
1738063800000|2025-01-28 11:30:00|7342.7|7339.9|7339.7|7336.9|7348.7|7345.9|7335.7|7332.8|505
1738064100000|2025-01-28 11:35:00|7338.8|7335.9|7347.6|7344.8|7348.4|7345.5|7337.6|7334.8|632
1738064400000|2025-01-28 11:40:00|7348.3|7345.5|7352.3|7349.5|7352.6|7349.6|7347.3|7343.6|365
1738064700000|2025-01-28 11:45:00|7352.4|7349.6|7351.4|7348.6|7357.4|7354.6|7351.2|7347.6|329
1738065000000|2025-01-28 11:50:00|7350.4|7347.6|7352.4|7348.6|7353.4|7350.6|7346.4|7343.6|304
1738065300000|2025-01-28 11:55:00|7352.3|7349.5|7350.4|7347.6|7356.3|7353.4|7346.4|7343.5|507
1738065600000|2025-01-28 12:00:00|7351.3|7348.5|7357.4|7353.6|7358.4|7355.6|7348.3|7345.4|429
1738065900000|2025-01-28 12:05:00|7357.3|7354.5|7359|7356.2|7361.4|7358.5|7353.4|7350.6|1051
1738066200000|2025-01-28 12:10:00|7359.1|7356.3|7356.1|7352.3|7359.1|7356.3|7347.3|7343.5|930
1738066500000|2025-01-28 12:15:00|7355.3|7352.5|7353.2|7350.4|7358.1|7355.3|7349.3|7346.5|265
1738066800000|2025-01-28 12:20:00|7353.4|7350.6|7363.1|7359.3|7364|7361.2|7353.2|7350.3|390
1738067100000|2025-01-28 12:25:00|7362.1|7359.2|7355.5|7352.7|7363.1|7359.3|7355.5|7352.7|700
1738067400000|2025-01-28 12:30:00|7355.6|7352.8|7354.2|7350.4|7361.4|7358.4|7351.2|7348.4|662
1738067700000|2025-01-28 12:35:00|7355.1|7351.4|7354.2|7351.4|7355.2|7352.4|7348.3|7345.4|260
1738068000000|2025-01-28 12:40:00|7353.5|7350.7|7350.3|7346.5|7354.3|7351.4|7349.2|7346|344
1738068300000|2025-01-28 12:45:00|7349.3|7346.4|7351.2|7348.4|7358.3|7354.6|7349.2|7345.5|304
1738068600000|2025-01-28 12:50:00|7351.3|7347.5|7346.6|7342.8|7351.7|7348.4|7343.4|7340.6|300
1738068900000|2025-01-28 12:55:00|7345.7|7342.9|7350.3|7347.5|7351.1|7348.3|7343.6|7340.3|379
1738069200000|2025-01-28 13:00:00|7349.6|7346.8|7354.2|7351.4|7354.3|7351.5|7341.6|7338.5|814
1738069500000|2025-01-28 13:05:00|7354.3|7351.5|7369.9|7367.1|7373.9|7371.1|7353.2|7350.4|1965
1738069800000|2025-01-28 13:10:00|7369.2|7366.4|7370.8|7368|7373|7370.2|7364.2|7361.4|1312
1738070100000|2025-01-28 13:15:00|7371.8|7369|7382|7378.2|7387.1|7384.2|7371.6|7368.8|3289
1738070400000|2025-01-28 13:20:00|7381.1|7378.3|7382.6|7379.8|7391|7387.7|7377.1|7374.1|2863
1738070700000|2025-01-28 13:25:00|7382.7|7378.9|7391.5|7387.7|7391.6|7388.6|7379.6|7376.8|863
1738071000000|2025-01-28 13:30:00|7390.6|7387.8|7399.4|7396.6|7400.2|7397.4|7379.7|7376.8|1847
1738071300000|2025-01-28 13:35:00|7399.2|7396.4|7379.7|7376.9|7399.4|7396.6|7378.7|7375.9|1546
1738071600000|2025-01-28 13:40:00|7380.7|7377.9|7387|7384.2|7391|7388.2|7378.7|7375.9|2565
1738071900000|2025-01-28 13:45:00|7386.2|7383.4|7375.7|7372.9|7387.3|7384.5|7372|7369|2084
1738072200000|2025-01-28 13:50:00|7375|7372.2|7366.2|7362.4|7375.8|7373|7364.1|7361.3|1259
1738072500000|2025-01-28 13:55:00|7366.1|7362.3|7367.1|7364.3|7369.2|7366.4|7362.4|7359.6|1895
1738072800000|2025-01-28 14:00:00|7366.9|7364.1|7387.3|7384.5|7388.8|7385.7|7366.2|7363.1|2630
1738073100000|2025-01-28 14:05:00|7387.4|7384.6|7409|7406.2|7410.2|7407.4|7387.3|7384.5|3965
1738073400000|2025-01-28 14:10:00|7409.2|7406.4|7396.3|7393.5|7410|7407.1|7392.4|7389.6|2990
1738073700000|2025-01-28 14:15:00|7397.1|7394.3|7401.3|7398.5|7402.1|7398.6|7391.4|7388.5|1298
1738074000000|2025-01-28 14:20:00|7402|7399.2|7398.4|7395.6|7411.1|7408.2|7396.5|7393.6|1572
1738074300000|2025-01-28 14:25:00|7399.3|7395.5|7377|7374.2|7399.4|7396.6|7373.1|7370.2|2809
1738074600000|2025-01-28 14:30:00|7377.1|7374.3|7345|7342.2|7379.9|7377.1|7344.1|7341.2|7040
1738074900000|2025-01-28 14:35:00|7345.9|7343.1|7362.8|7360|7365.8|7363|7344.1|7341.3|2113
1738075200000|2025-01-28 14:40:00|7362.9|7360.1|7329.4|7326.6|7365.8|7362.9|7327.5|7324.6|3034
1738075500000|2025-01-28 14:45:00|7329.6|7326.8|7318.9|7315.1|7334.6|7331.8|7306.1|7303.3|5626
1738075800000|2025-01-28 14:50:00|7318|7315.2|7331.6|7327.8|7331.6|7328.6|7315.6|7312.8|2569
1738076100000|2025-01-28 14:55:00|7331.5|7328.7|7328.6|7324.8|7339.1|7336.3|7326.6|7323.8|1580
1738076400000|2025-01-28 15:00:00|7327.7|7324.9|7319.9|7316.1|7330.6|7326.8|7317.9|7314.9|1798
1738076700000|2025-01-28 15:05:00|7318.9|7316.8|7330.2|7327.4|7333.3|7330.4|7318.7|7315.6|1821
1738077000000|2025-01-28 15:10:00|7331|7328.2|7343.2|7340.4|7347.1|7343.8|7320.6|7317.8|1940
1738077300000|2025-01-28 15:15:00|7342.5|7339.7|7332.3|7328.5|7345.1|7342.1|7331.3|7328.5|1447
1738077600000|2025-01-28 15:20:00|7332.4|7329.6|7324.4|7321.6|7342.6|7339.3|7324.4|7321.6|1292
1738077900000|2025-01-28 15:25:00|7324.6|7320.8|7324.2|7321.4|7335|7332.2|7322.4|7319.6|1267
1738078200000|2025-01-28 15:30:00|7324.3|7320.5|7329.4|7326.6|7336.3|7333.4|7317.4|7314.5|1528
1738078500000|2025-01-28 15:35:00|7328.4|7325.6|7323.3|7320.5|7334.8|7332|7321.5|7318.5|1368
1738078800000|2025-01-28 15:40:00|7324|7321.2|7317.1|7314.3|7325.2|7322.2|7308.3|7305.5|1727
1738079100000|2025-01-28 15:45:00|7317.3|7313.5|7308.1|7305.3|7318.3|7315.5|7307.4|7304.3|1308
1738079400000|2025-01-28 15:50:00|7308|7305.2|7308.1|7305.3|7316.1|7313.2|7293.4|7290.5|2638
1738079700000|2025-01-28 15:55:00|7307.3|7304.5|7306.2|7303.4|7313.1|7310.3|7305|7302.2|1036
1738080000000|2025-01-28 16:00:00|7306.1|7303.3|7312.4|7308.6|7319.1|7316.3|7303.4|7300.4|1680
1738080300000|2025-01-28 16:05:00|7312.2|7309.4|7310.4|7306.6|7313.5|7310.6|7300.5|7296.8|2148
1738080600000|2025-01-28 16:10:00|7309.5|7306.7|7318.1|7315.3|7319.2|7316.3|7308.2|7304.6|962
1738080900000|2025-01-28 16:15:00|7317.4|7314.6|7311.2|7308.4|7320.1|7317.3|7307.2|7304.4|1296
1738081200000|2025-01-28 16:20:00|7312|7309.2|7298.5|7295.7|7320.1|7317.3|7296.3|7293.5|1285
1738081500000|2025-01-28 16:25:00|7299.3|7295.5|7303.2|7300.4|7315.2|7312.3|7292.5|7289.5|2514
1738081800000|2025-01-28 16:30:00|7303.9|7301.1|7315.4|7312.6|7318.4|7315.4|7303.9|7300.5|1681
1738082100000|2025-01-28 16:35:00|7315.3|7311.5|7297.3|7294.5|7315.3|7311.5|7292.3|7289.5|1213
1738082400000|2025-01-28 16:40:00|7297.4|7293.6|7289.3|7286.5|7301.1|7298.3|7282.7|7279.8|2302
1738082700000|2025-01-28 16:45:00|7289.4|7286.6|7284.4|7281.6|7292.4|7289.5|7277.2|7274.4|1796
1738083000000|2025-01-28 16:50:00|7284.3|7281.5|7286.3|7283.5|7294.2|7291.4|7281.3|7278.5|1091
1738083300000|2025-01-28 16:55:00|7286.4|7283.6|7289.7|7286.9|7291.7|7288.7|7282.4|7279.1|1089
1738083600000|2025-01-28 17:00:00|7289.5|7286.7|7303.1|7300.3|7309.3|7306.3|7285.7|7282.9|2170
1738083900000|2025-01-28 17:05:00|7303.3|7299.5|7295.5|7292.7|7303.3|7300.3|7289.7|7286.9|1142
1738084200000|2025-01-28 17:10:00|7295.6|7292.8|7317.7|7314.9|7320.9|7318.1|7295.6|7292.8|1974
1738084500000|2025-01-28 17:15:00|7318.6|7315.8|7314|7311.2|7321.9|7319.1|7312.9|7310.1|1288
1738084800000|2025-01-28 17:20:00|7313.9|7311.1|7312.8|7310|7325.7|7322.8|7312.6|7308.9|1326
1738085100000|2025-01-28 17:25:00|7313|7309.2|7316.8|7314|7319.3|7316.5|7311.8|7308.9|855
1738085400000|2025-01-28 17:30:00|7317.7|7314.9|7309.7|7306.9|7322.4|7319|7307.8|7305|1416
1738085700000|2025-01-28 17:35:00|7309|7306.2|7297.8|7295|7309|7306.2|7296.8|7293.4|1270
1738086000000|2025-01-28 17:40:00|7298.7|7295.9|7294.8|7291|7299.8|7296.9|7293.9|7291|541
1738086300000|2025-01-28 17:45:00|7294.7|7291.9|7302.8|7300|7306.8|7303.8|7292.8|7290|1188
1738086600000|2025-01-28 17:50:00|7302.5|7299.7|7302.5|7298.7|7303.7|7300.9|7295.8|7292.9|925
1738086900000|2025-01-28 17:55:00|7301.5|7299.6|7293|7290.2|7302.5|7299.7|7292.9|7290.1|1014
1738087200000|2025-01-28 18:00:00|7293.8|7291|7295.9|7293.1|7298|7295.2|7292|7289.2|912
1738087500000|2025-01-28 18:05:00|7296|7292.1|7303.8|7301|7308|7304.8|7293|7290.2|990
1738087800000|2025-01-28 18:10:00|7303.6|7300.8|7298|7295.2|7306.6|7303.8|7297.9|7295.1|603
1738088100000|2025-01-28 18:15:00|7297.9|7295.1|7297|7294.2|7298|7295.2|7294|7291.1|568
1738088400000|2025-01-28 18:20:00|7296.9|7294.1|7285|7282.2|7297|7294.2|7284.1|7280.8|1541
1738088700000|2025-01-28 18:25:00|7285.1|7282.3|7288.1|7285.3|7290|7287.2|7283|7280|1188
1738089000000|2025-01-28 18:30:00|7287.3|7284.3|7290.2|7287.4|7291.1|7288.2|7285.3|7282.3|575
1738089300000|2025-01-28 18:35:00|7289.2|7286.4|7289.2|7286.4|7295.9|7292.9|7289.1|7286.3|1067
1738089600000|2025-01-28 18:40:00|7288.2|7285.4|7314.5|7311.7|7315.2|7312.4|7286.2|7283.4|3312
1738089900000|2025-01-28 18:45:00|7315.5|7312.7|7337.1|7334.3|7340.6|7337.8|7311.5|7308.7|8844
1738090200000|2025-01-28 18:50:00|7338.1|7335.3|7351.6|7348.8|7353.1|7349.8|7331.4|7328.4|6401
1738090500000|2025-01-28 18:55:00|7351.7|7348.9|7364.3|7361.5|7367.2|7363.5|7347|7343.9|5016
1738090800000|2025-01-28 19:00:00|7365.2|7362.4|7368.6|7365.8|7381.2|7378.2|7358.3|7355.5|4879
1738091100000|2025-01-28 19:05:00|7368.4|7365.6|7368.2|7365.4|7377.7|7374.8|7360.8|7357.9|6331
1738091400000|2025-01-28 19:10:00|7368.1|7365.3|7371.2|7368.4|7375.7|7372.9|7366.5|7363.7|3274
1738091700000|2025-01-28 19:15:00|7372.1|7369.3|7348.8|7346|7372.6|7369.5|7344.1|7341.2|5303
1738092000000|2025-01-28 19:20:00|7349|7346.2|7351.8|7349|7357.7|7354.8|7348.1|7345.2|2518
1738092300000|2025-01-28 19:25:00|7352|7349.2|7359|7356.2|7363.3|7360.5|7349.7|7346|7806
1738092600000|2025-01-28 19:30:00|7358.3|7355.5|7365.9|7362.1|7365.9|7362.6|7354.2|7351.4|2283
1738092900000|2025-01-28 19:35:00|7365.8|7363|7370.8|7368|7373.9|7371.1|7365|7362.1|1544
1738093200000|2025-01-28 19:40:00|7370.7|7367.9|7370.5|7367.7|7371.7|7368.9|7363.7|7360.8|825
1738093500000|2025-01-28 19:45:00|7370.6|7366.8|7365.3|7362.5|7370.6|7367.7|7362.6|7359.8|821
1738093800000|2025-01-28 19:50:00|7365.5|7362.7|7363.5|7359.7|7367.5|7364.5|7361.6|7358.7|596
1738094100000|2025-01-28 19:55:00|7363.3|7360.5|7362.4|7359.6|7365.3|7361.7|7359.5|7356.5|442
1738094400000|2025-01-28 20:00:00|7362.6|7358.8|7361.4|7357.6|7365.2|7362.4|7359.4|7356.5|412
1738094700000|2025-01-28 20:05:00|7361.3|7358.5|7359.4|7356.6|7362.3|7359.4|7358.3|7355.5|276
1738095000000|2025-01-28 20:10:00|7360.2|7357.4|7366.9|7364.1|7368|7364.4|7360.2|7356.6|1009
1738095300000|2025-01-28 20:15:00|7367.9|7365.1|7370.8|7368|7370.9|7368.1|7365.8|7362|857
1738095600000|2025-01-28 20:20:00|7370.9|7368.1|7365.7|7362.9|7371.8|7369|7364.7|7361.9|2089
1738095900000|2025-01-28 20:25:00|7365.6|7361.8|7367.6|7364.8|7370.6|7367.8|7364.6|7360.9|1132
1738096200000|2025-01-28 20:30:00|7366.9|7364.1|7368.9|7366.1|7369.9|7366.9|7365.7|7362.8|260
1738096500000|2025-01-28 20:35:00|7369.6|7366.8|7373.5|7370.7|7374|7370.8|7366.7|7363.8|597
1738096800000|2025-01-28 20:40:00|7373.6|7370.8|7375.6|7371.8|7375.6|7372.8|7368.6|7365.8|638
1738097100000|2025-01-28 20:45:00|7374.7|7371.9|7369.8|7367|7376.6|7373.8|7369.7|7366.9|1111
1738097400000|2025-01-28 20:50:00|7370.7|7366.9|7365.6|7362.8|7370.8|7368|7364.6|7361.8|370
1738097700000|2025-01-28 20:55:00|7365.7|7361.9|7372.5|7368.7|7372.9|7369.7|7362.5|7359.6|891
1738098000000|2025-01-28 21:00:00|7372.4|7369.6|7373.5|7369.7|7373.9|7370.7|7367.7|7364.7|313
1738098300000|2025-01-28 21:05:00|7372.7|7369.9|7377.1|7373.3|7378.3|7375.5|7370.5|7367.6|861
1738098600000|2025-01-28 21:10:00|7377.3|7374.3|7378.2|7374.4|7380.4|7377.5|7375.3|7372.3|239
1738098900000|2025-01-28 21:15:00|7377.2|7375.4|7375.4|7371.6|7378.4|7375.4|7374|7370.7|328
1738099200000|2025-01-28 21:20:00|7374.5|7371.7|7371.4|7368.6|7375.5|7371.7|7370.2|7366.6|483
1738099500000|2025-01-28 21:25:00|7371.5|7368.7|7369.3|7365.5|7371.5|7368.7|7367.5|7364.6|318
1738099800000|2025-01-28 21:30:00|7369.5|7365.7|7369.3|7365.5|7370.3|7367.4|7357.2|7353.4|646
1738100100000|2025-01-28 21:35:00|7369.2|7365.4|7371.3|7368.5|7373.2|7370.3|7365.1|7362.3|346
1738100400000|2025-01-28 21:40:00|7370.3|7367.5|7371.6|7368.8|7373.5|7370.7|7369.5|7365.7|1168
1738100700000|2025-01-28 21:45:00|7372.6|7369.8|7368.7|7364.9|7372.7|7369.8|7366.6|7363.5|83
1738101000000|2025-01-28 21:50:00|7367.7|7365|7373.3|7370.5|7373.4|7370.6|7367.7|7364.9|141
1738101300000|2025-01-28 21:55:00|7374.3|7371.5|7374.2|7370.4|7376.2|7372.9|7371.3|7367.6|173
1738105200000|2025-01-28 23:00:00|7373.8|7370|7370.3|7367.5|7373.8|7370|7369.4|7365.8|76
1738105500000|2025-01-28 23:05:00|7370.4|7366.6|7370.1|7366.3|7370.4|7366.6|7369.3|7366.1|19
1738105800000|2025-01-28 23:10:00|7369.3|7366.5|7373.1|7370.3|7373.1|7370.3|7369.3|7366|62
1738106100000|2025-01-28 23:15:00|7373.3|7369.5|7373.3|7370.5|7374.1|7371.3|7373.1|7369.5|24
1738106400000|2025-01-28 23:20:00|7374.1|7370.3|7374.1|7370.3|7374.3|7371.3|7373.1|7369.4|33
1738106700000|2025-01-28 23:25:00|7374|7371.2|7375|7372.2|7375|7372.2|7373.9|7370.6|15
1738107000000|2025-01-28 23:30:00|7375.1|7371.3|7373.2|7369.4|7375.1|7371.4|7370.2|7367.2|104
1738107300000|2025-01-28 23:35:00|7372.4|7369.6|7372.2|7369.4|7374.2|7371.4|7372.2|7368.9|33
1738107600000|2025-01-28 23:40:00|7372.3|7368.5|7366.3|7363.5|7372.3|7369.3|7366.3|7363.4|106
1738107900000|2025-01-28 23:45:00|7366.5|7362.7|7363.3|7360.5|7366.5|7363.5|7360.7|7357.9|179
1738108200000|2025-01-28 23:50:00|7363.5|7359.7|7366.3|7362.5|7366.3|7363.3|7362.5|7359.3|29
1738108500000|2025-01-28 23:55:00|7365.3|7362.4|7363.3|7360.5|7368.3|7364.5|7363.3|7360.5|25
1738108800000|2025-01-29 00:00:00|7363.4|7359.6|7363.3|7360.5|7364.7|7361.5|7361.4|7358.5|55
1738109100000|2025-01-29 00:05:00|7364|7361.2|7364.3|7361.5|7366.2|7362.9|7364|7361.2|26
1738109400000|2025-01-29 00:10:00|7365.2|7361.4|7364.1|7360.3|7366.2|7362.5|7364|7360.3|40
1738109700000|2025-01-29 00:15:00|7364.3|7361.5|7363.3|7359.5|7364.3|7361.5|7362.3|7359|34
1738110000000|2025-01-29 00:20:00|7363.1|7359.3|7362.3|7359.5|7363.8|7360.5|7361.1|7358.3|32
1738110300000|2025-01-29 00:25:00|7362.1|7359.3|7363.4|7359.6|7364.2|7360.5|7362.1|7359.3|33
1738110600000|2025-01-29 00:30:00|7363.2|7360.4|7365.2|7362.4|7366.4|7363.4|7363.2|7360.4|52
1738110900000|2025-01-29 00:35:00|7365.4|7361.6|7363.2|7360.4|7365.4|7362.4|7363.2|7360.4|40
1738111200000|2025-01-29 00:40:00|7364|7361.2|7366.1|7362.3|7366.1|7362.4|7363.2|7360.3|34
1738111500000|2025-01-29 00:45:00|7366.2|7362.4|7369.2|7366.4|7369.2|7366.4|7366.1|7362.4|20
1738111800000|2025-01-29 00:50:00|7370.1|7366.3|7370.2|7367.4|7370.2|7367.4|7369.2|7366.3|19
1738112100000|2025-01-29 00:55:00|7370.1|7367.3|7369.2|7366.4|7370.2|7367.4|7368.2|7365.4|116
1738112400000|2025-01-29 01:00:00|7370.2|7367.4|7371.4|7368.6|7375.3|7372.5|7365.7|7362.9|265
1738112700000|2025-01-29 01:05:00|7371.6|7367.8|7368.4|7364.6|7371.7|7368.9|7366.4|7363.5|77
1738113000000|2025-01-29 01:10:00|7367.6|7364.8|7365.6|7361.8|7368.4|7365.5|7365.1|7361.6|61
1738113300000|2025-01-29 01:15:00|7365.4|7361.6|7359.5|7356.7|7365.6|7362.6|7359.5|7356.7|147
1738113600000|2025-01-29 01:20:00|7359.4|7356.6|7360.3|7356.5|7360.5|7356.9|7358.4|7355.6|81
1738113900000|2025-01-29 01:25:00|7360.5|7356.7|7360.4|7357.6|7361.5|7358.6|7359.4|7356.5|75
1738114200000|2025-01-29 01:30:00|7359.4|7356.6|7359.4|7356.6|7360.5|7356.7|7358.4|7355.6|60
1738114500000|2025-01-29 01:35:00|7360.2|7356.4|7360.5|7357.7|7360.9|7357.9|7358.2|7355.4|64
1738114800000|2025-01-29 01:40:00|7361.4|7357.6|7358.4|7355.6|7361.5|7358.6|7355.4|7351.7|188
1738115100000|2025-01-29 01:45:00|7358.5|7354.7|7356.3|7352.5|7359.5|7356.6|7355.2|7352.4|61
1738115400000|2025-01-29 01:50:00|7356.2|7353.4|7355.3|7352.5|7356.3|7353.4|7355.2|7352.4|82
1738115700000|2025-01-29 01:55:00|7355.2|7352.4|7352.5|7349.7|7356.2|7353.4|7352.3|7349.5|204
1738116000000|2025-01-29 02:00:00|7352.3|7349.5|7354.5|7351.7|7355.5|7352.5|7352.3|7349.5|113
1738116300000|2025-01-29 02:05:00|7354.3|7351.5|7350.3|7347.5|7354.3|7351.5|7347.4|7344.5|218
1738116600000|2025-01-29 02:10:00|7349.3|7346.5|7350.2|7347.4|7351.3|7348.4|7347.3|7344.4|97
1738116900000|2025-01-29 02:15:00|7351|7348.2|7352|7349.2|7352.2|7349.4|7348.2|7345.4|207
1738117200000|2025-01-29 02:20:00|7352.2|7349.4|7353|7350.2|7354.4|7351.2|7352.2|7349.4|82
1738117500000|2025-01-29 02:25:00|7354|7351.3|7352.1|7349.3|7354.3|7351.3|7350.3|7347.3|82
1738117800000|2025-01-29 02:30:00|7353|7350.2|7357.4|7354.6|7359.4|7356.1|7352.3|7349.5|1000
1738118100000|2025-01-29 02:35:00|7357.3|7354.5|7352.2|7349.4|7357.3|7354.5|7350.5|7347.7|104
1738118400000|2025-01-29 02:40:00|7353.4|7350.6|7354.4|7351.6|7356.4|7353.4|7353.2|7349.4|34
1738118700000|2025-01-29 02:45:00|7354.2|7351.4|7353.2|7350.4|7354.7|7351.6|7352.4|7349.6|39
1738119000000|2025-01-29 02:50:00|7353.4|7349.6|7349.5|7346.7|7353.7|7350.4|7349.5|7346.6|485
1738119300000|2025-01-29 02:55:00|7350.4|7346.6|7345.6|7342.8|7350.5|7347.7|7345.6|7342.7|208
1738119600000|2025-01-29 03:00:00|7345.7|7342.9|7343.7|7340.9|7346.7|7343.8|7343.3|7340.3|753
1738119900000|2025-01-29 03:05:00|7342.9|7340.1|7339.7|7336.9|7343.7|7340.8|7339.6|7336.8|338
1738120200000|2025-01-29 03:10:00|7340.6|7336.8|7336.9|7334.1|7342.7|7339.8|7336.9|7334.1|595
1738120500000|2025-01-29 03:15:00|7337.7|7334.9|7339.1|7336.3|7340.1|7337.2|7335|7331.8|352
1738120800000|2025-01-29 03:20:00|7338.1|7335.3|7339.8|7337|7340.8|7338|7336|7333.2|363
1738121100000|2025-01-29 03:25:00|7339.1|7336.3|7341.7|7338.9|7342.7|7339.6|7338.8|7335.7|358
1738121400000|2025-01-29 03:30:00|7341.8|7338|7341.8|7338|7342.5|7339.2|7337.7|7334.9|302
1738121700000|2025-01-29 03:35:00|7341|7338.2|7343.7|7340.9|7344.8|7341.9|7339.3|7336|149
1738122000000|2025-01-29 03:40:00|7343.8|7341|7345.5|7341.7|7345.7|7342.9|7341.7|7338.9|231
1738122300000|2025-01-29 03:45:00|7344.7|7341.9|7349.6|7346.8|7350.9|7347.6|7344.5|7341.7|235
1738122600000|2025-01-29 03:50:00|7349.5|7346.7|7345.6|7342.8|7349.5|7346.7|7344.5|7341.7|159
1738122900000|2025-01-29 03:55:00|7344.9|7342.1|7347.5|7343.7|7347.6|7344|7344.8|7342|84
1738123200000|2025-01-29 04:00:00|7347.6|7343.8|7348.8|7346|7349.8|7347|7345.6|7342.7|105
1738123500000|2025-01-29 04:05:00|7348.6|7345.8|7345.7|7342.9|7348.8|7345.8|7345.5|7342.7|88
1738123800000|2025-01-29 04:10:00|7345.6|7342.8|7345.6|7342.8|7346.7|7343.8|7345.5|7341.8|44
1738124100000|2025-01-29 04:15:00|7345.7|7342.9|7346.7|7343.9|7348.7|7345.9|7345.7|7342.8|72
1738124400000|2025-01-29 04:20:00|7346.6|7343.8|7348.6|7344.8|7348.7|7345.9|7346.6|7343.8|58
1738124700000|2025-01-29 04:25:00|7349.7|7345.8|7345.7|7342.9|7349.7|7346.8|7344.7|7341.8|120
1738125000000|2025-01-29 04:30:00|7345.6|7342.8|7346.7|7342.9|7347.7|7344.8|7345.6|7342.8|32
1738125300000|2025-01-29 04:35:00|7346.6|7342.8|7344.6|7341.8|7346.7|7343.8|7344.4|7340.9|39
1738125600000|2025-01-29 04:40:00|7344.7|7340.9|7342.5|7339.7|7344.7|7341|7341.7|7338.7|58
1738125900000|2025-01-29 04:45:00|7342.7|7338.9|7342.5|7339.7|7343.7|7340.9|7341.7|7338.9|95
1738126200000|2025-01-29 04:50:00|7342.7|7338.9|7342.7|7338.9|7342.7|7339.9|7340.8|7337.5|79
1738126500000|2025-01-29 04:55:00|7342.5|7339.7|7343.5|7340.7|7344.7|7341.7|7341.7|7338.7|36
1738126800000|2025-01-29 05:00:00|7343.6|7340.8|7340.5|7337.7|7344.5|7341.7|7340.4|7336.7|76
1738127100000|2025-01-29 05:05:00|7341.6|7337.8|7339.5|7336.7|7341.6|7338.7|7338.5|7335.7|50
1738127400000|2025-01-29 05:10:00|7339.6|7336.8|7341.5|7338.7|7343.6|7339.8|7339.5|7336.7|54
1738127700000|2025-01-29 05:15:00|7341.6|7338.8|7339.6|7335.8|7341.6|7338.8|7338.6|7335.8|81
1738128000000|2025-01-29 05:20:00|7339.5|7336.7|7342.5|7339.7|7343.6|7339.9|7338.6|7335.7|89
1738128300000|2025-01-29 05:25:00|7342.6|7339.8|7342.6|7339.8|7343.6|7340.7|7342.3|7338.7|24
1738128600000|2025-01-29 05:30:00|7342.5|7339.7|7340.6|7336.8|7342.6|7339.7|7339.6|7336.6|49
1738128900000|2025-01-29 05:35:00|7339.7|7336.9|7339.6|7336.8|7340.6|7337.6|7338.6|7335.8|62
1738129200000|2025-01-29 05:40:00|7340.3|7337.5|7339.4|7336.6|7340.6|7337.6|7337.4|7334.6|164
1738129500000|2025-01-29 05:45:00|7339.6|7335.8|7339.4|7336.6|7339.6|7336.8|7337.6|7334.6|86
1738129800000|2025-01-29 05:50:00|7339.5|7335.7|7338.3|7335.5|7339.5|7336.6|7334.5|7331.6|957
1738130100000|2025-01-29 05:55:00|7339.1|7335.3|7338.3|7334.5|7341.3|7338.3|7337.1|7334.3|68
1738130400000|2025-01-29 06:00:00|7338.1|7335.3|7346.1|7343.3|7347.2|7344.4|7338.1|7334.5|171
1738130700000|2025-01-29 06:05:00|7347|7343.2|7351|7348.2|7351.2|7348.2|7343.4|7340.3|148
1738131000000|2025-01-29 06:10:00|7350.1|7347.2|7358.1|7355.3|7358.1|7355.3|7350.1|7347.2|291
1738131300000|2025-01-29 06:15:00|7358.9|7355.1|7356.1|7353.3|7359.9|7357.1|7354.1|7351.1|165
1738131600000|2025-01-29 06:20:00|7356.2|7352.4|7351.2|7348.4|7356.2|7353.3|7350.3|7347.4|171
1738131900000|2025-01-29 06:25:00|7351.3|7347.5|7350.5|7346.7|7351.5|7348.7|7348.5|7345.7|169
1738132200000|2025-01-29 06:30:00|7350.3|7346.5|7350.2|7347.4|7354.6|7351.3|7349.3|7346.5|99
1738132500000|2025-01-29 06:35:00|7350|7346.2|7351.2|7347.4|7351.9|7348.6|7349|7346.2|43
1738132800000|2025-01-29 06:40:00|7351|7348.2|7350.2|7346.4|7352.2|7349.1|7349|7346.2|35
1738133100000|2025-01-29 06:45:00|7350|7347.2|7351.2|7347.4|7352.2|7349.2|7349|7346.2|58
1738133400000|2025-01-29 06:50:00|7351|7348.2|7349.4|7345.6|7351.5|7348.2|7347.1|7343.5|109
1738133700000|2025-01-29 06:55:00|7349.3|7346.5|7348.3|7345.5|7349.4|7346.5|7346.3|7343.3|12
1738134000000|2025-01-29 07:00:00|7349.3|7346.5|7346.3|7343.5|7351.6|7348.3|7345.1|7342.3|151
1738134300000|2025-01-29 07:05:00|7346.1|7343.3|7358.8|7356|7359.3|7356|7346|7342.7|158
1738134600000|2025-01-29 07:10:00|7359.8|7356.3|7358.8|7355|7362|7359|7352.8|7350|270
1738134900000|2025-01-29 07:15:00|7358.7|7355.9|7364.7|7361.9|7366.7|7363.7|7354|7351|337
1738135200000|2025-01-29 07:20:00|7364.8|7361|7371.4|7368.6|7374.5|7371.6|7363.7|7360.9|337
1738135500000|2025-01-29 07:25:00|7370.5|7367.7|7372.4|7369.6|7372.5|7369.7|7366.7|7363.7|180
1738135800000|2025-01-29 07:30:00|7373.4|7370.4|7369.7|7366.9|7373.5|7370.6|7368.7|7365.9|281
1738136100000|2025-01-29 07:35:00|7369.8|7366|7365.6|7362.8|7372.6|7369.8|7364.6|7361.7|236
1738136400000|2025-01-29 07:40:00|7365.8|7363|7367.6|7364.8|7372.6|7369.7|7365.8|7363|269
1738136700000|2025-01-29 07:45:00|7368.4|7365.6|7374.3|7371.5|7376.2|7373.4|7366.5|7363.7|307
1738137000000|2025-01-29 07:50:00|7375.1|7372.3|7370.3|7367.5|7375.2|7372.4|7369.3|7366.5|190
1738137300000|2025-01-29 07:55:00|7369.3|7366.5|7361.3|7358.5|7370.5|7367.5|7360.6|7357.3|243
1738137600000|2025-01-29 08:00:00|7362.3|7359.5|7368.3|7365.5|7371.3|7368.5|7362.3|7359.4|295
1738137900000|2025-01-29 08:05:00|7369.2|7366.4|7363.4|7359.6|7371.2|7368.4|7362.4|7359.5|337
1738138200000|2025-01-29 08:10:00|7363.3|7360.5|7360.3|7356.5|7367.4|7364.6|7356.4|7353.5|453
1738138500000|2025-01-29 08:15:00|7359.4|7356.6|7369.7|7366.9|7370.6|7367.3|7352.3|7349.5|677
1738138800000|2025-01-29 08:20:00|7370.4|7367.6|7366|7363.2|7372.7|7369.9|7364.7|7361.1|964
1738139100000|2025-01-29 08:25:00|7366.7|7363.9|7361.8|7359|7371|7368|7360.8|7358|1125
1738139400000|2025-01-29 08:30:00|7362.8|7360|7374.7|7371.9|7376.7|7373.9|7362|7359|803
1738139700000|2025-01-29 08:35:00|7373.8|7371|7377.5|7374.7|7383.5|7380.7|7373.7|7370.9|619
1738140000000|2025-01-29 08:40:00|7378.3|7374.5|7370.5|7367.7|7379.5|7376.6|7368.5|7365.7|811
1738140300000|2025-01-29 08:45:00|7370.7|7367.9|7372.7|7369.9|7373.5|7370.7|7365.1|7362.3|514
1738140600000|2025-01-29 08:50:00|7373.7|7370.7|7355.2|7352.4|7373.7|7370.9|7352.1|7348.4|719
1738140900000|2025-01-29 08:55:00|7354.2|7351.4|7327.9|7325.1|7355.3|7352.3|7327.9|7325.1|1036
1738141200000|2025-01-29 09:00:00|7329|7325.2|7309.3|7306.5|7329.9|7326.4|7306.6|7303.5|1822
1738141500000|2025-01-29 09:05:00|7308.4|7305.5|7309.4|7306.6|7316|7312.7|7301.4|7298.6|1329
1738141800000|2025-01-29 09:10:00|7309.3|7306.5|7303.4|7300.6|7310.4|7307.6|7299.6|7296.8|950
1738142100000|2025-01-29 09:15:00|7303.6|7300.8|7284.1|7280.3|7304.6|7301.8|7283.8|7280.2|1851
1738142400000|2025-01-29 09:20:00|7284|7280.2|7294.8|7291|7295|7292|7280|7276.3|1514
1738142700000|2025-01-29 09:25:00|7294.7|7291.9|7290.3|7287.5|7298.8|7295.2|7288|7285.2|993
1738143000000|2025-01-29 09:30:00|7290.7|7287.9|7295.8|7293|7298.1|7294.8|7280|7277.2|936
1738143300000|2025-01-29 09:35:00|7295.7|7292|7280.8|7277|7295.8|7293|7278.7|7275.9|966
1738143600000|2025-01-29 09:40:00|7280.1|7277.3|7288.8|7286|7290.9|7288.1|7278.9|7276|589
1738143900000|2025-01-29 09:45:00|7288.9|7286.1|7282.8|7280|7288.9|7286.1|7275.2|7271.2|1132
1738144200000|2025-01-29 09:50:00|7282.9|7279.1|7282.8|7280|7287.8|7285|7281.2|7278.4|541
1738144500000|2025-01-29 09:55:00|7283.6|7280.8|7286.9|7284.1|7288.9|7286|7280.9|7278|342
1738144800000|2025-01-29 10:00:00|7286.8|7284|7294.5|7291.7|7298.6|7295.5|7285.8|7283|991
1738145100000|2025-01-29 10:05:00|7295.3|7291.5|7291.7|7288.9|7297.3|7294.5|7286.9|7284.1|438
1738145400000|2025-01-29 10:10:00|7291|7288.2|7286.7|7283.9|7291.7|7288.9|7281.9|7278.9|400
1738145700000|2025-01-29 10:15:00|7286.9|7283.1|7286.7|7283.9|7290.7|7287.9|7285|7281.9|244
1738146000000|2025-01-29 10:20:00|7286.9|7284.1|7285.9|7283.1|7288.9|7286.1|7281.9|7278.6|490
1738146300000|2025-01-29 10:25:00|7286.7|7282.9|7286.7|7283.9|7289.7|7286.9|7283.7|7280.9|277
1738146600000|2025-01-29 10:30:00|7286|7283.2|7286.3|7282.5|7287.8|7284.9|7281.8|7279|292
1738146900000|2025-01-29 10:35:00|7286.7|7282.9|7288.8|7285|7291|7288|7281|7278.2|453
1738147200000|2025-01-29 10:40:00|7288.7|7285.9|7283.8|7281|7290.8|7288|7281|7278.2|1046
1738147500000|2025-01-29 10:45:00|7283.7|7280.9|7282.7|7279.9|7287.2|7284|7279.8|7277|471
1738147800000|2025-01-29 10:50:00|7282.8|7280|7278.7|7275.9|7284.8|7281.9|7278.7|7275.9|470
1738148100000|2025-01-29 10:55:00|7278.8|7276|7279.8|7277|7281.8|7279|7271.9|7268.8|851
1738148400000|2025-01-29 11:00:00|7280.6|7277.8|7274.8|7272|7284.6|7281.8|7271.8|7269|512
1738148700000|2025-01-29 11:05:00|7275.8|7272.8|7284.8|7281|7289.5|7286.7|7274.8|7271.8|437
1738149000000|2025-01-29 11:10:00|7283.8|7280.8|7293.8|7290|7294.1|7291|7283.8|7280.8|616
1738149300000|2025-01-29 11:15:00|7293.6|7290.8|7289.6|7286.8|7296.6|7293.7|7284.8|7281.1|625
1738149600000|2025-01-29 11:20:00|7288.7|7285.9|7300.6|7297.8|7301.3|7298.5|7288.7|7285.9|551
1738149900000|2025-01-29 11:25:00|7300.5|7297.7|7302.6|7299.8|7307.6|7304.7|7299.5|7295.8|384
1738150200000|2025-01-29 11:30:00|7302.7|7299.9|7325.4|7322.6|7329.4|7326.5|7302.6|7298.9|1144
1738150500000|2025-01-29 11:35:00|7325.3|7322.5|7319.4|7316.6|7325.4|7322.6|7315.2|7311.9|578
1738150800000|2025-01-29 11:40:00|7319.6|7315.8|7319.4|7316.6|7322.4|7319.5|7313.6|7310.8|562
1738151100000|2025-01-29 11:45:00|7320.4|7316.1|7312.5|7309.7|7320.4|7316.6|7311.4|7308.3|422
1738151400000|2025-01-29 11:50:00|7312.7|7309.9|7302.8|7300|7314.7|7311.7|7301.8|7298.9|1031
1738151700000|2025-01-29 11:55:00|7302.7|7299.9|7295|7292.2|7304|7300.3|7292|7289|529
1738152000000|2025-01-29 12:00:00|7294.8|7292|7291.9|7289.1|7299|7295.9|7291.1|7288|604
1738152300000|2025-01-29 12:05:00|7291.8|7289|7298.8|7296|7302.9|7299.1|7289.9|7287|493
1738152600000|2025-01-29 12:10:00|7298.9|7296.1|7306.5|7303.7|7309.6|7306.8|7298.4|7295.1|692
1738152900000|2025-01-29 12:15:00|7307.5|7304.7|7308.5|7305.7|7309.9|7306.7|7301.5|7298.7|315
1738153200000|2025-01-29 12:20:00|7309.3|7305.5|7305.6|7301.8|7312.5|7309.7|7304.6|7301.3|263
1738153500000|2025-01-29 12:25:00|7304.6|7302|7308.6|7305.8|7312.6|7309.7|7303.9|7300.8|435
1738153800000|2025-01-29 12:30:00|7308.5|7305.7|7322.6|7319.8|7323.6|7320.7|7307.5|7304.7|616
1738154100000|2025-01-29 12:35:00|7323.5|7319.7|7326.5|7322.7|7332.6|7329.8|7321.5|7318.7|1288
1738154400000|2025-01-29 12:40:00|7325.6|7322.8|7321.7|7318.9|7328.5|7324.8|7319.7|7316.8|564
1738154700000|2025-01-29 12:45:00|7321.9|7318.1|7316|7312.2|7322.7|7319.9|7308.4|7305.5|909
1738155000000|2025-01-29 12:50:00|7316.1|7312.3|7323.1|7319.3|7324.1|7321.2|7313.3|7310.3|341
1738155300000|2025-01-29 12:55:00|7323|7320.2|7329.8|7327|7332.8|7330|7321.1|7318.2|484
1738155600000|2025-01-29 13:00:00|7329.1|7326.3|7328.7|7325.9|7335.8|7332.9|7326.2|7322.9|727
1738155900000|2025-01-29 13:05:00|7328.5|7324.9|7331.7|7328.9|7332.7|7329.9|7324.8|7321.9|491
1738156200000|2025-01-29 13:10:00|7332.4|7329.6|7340.2|7337.4|7341.4|7338.4|7332.4|7329.6|815
1738156500000|2025-01-29 13:15:00|7340.4|7337.6|7338.5|7335.7|7342.4|7339.6|7330.9|7328.1|1239
1738156800000|2025-01-29 13:20:00|7338.4|7335.6|7328.5|7325.7|7342.2|7339.4|7328.5|7325.6|1198
1738157100000|2025-01-29 13:25:00|7328.2|7325.4|7323.4|7320.6|7333.2|7330.4|7323.2|7319.7|474
1738157400000|2025-01-29 13:30:00|7322.4|7319.6|7324.5|7321.7|7330.5|7327.6|7320.8|7317.7|506
1738157700000|2025-01-29 13:35:00|7325.3|7321.5|7331.5|7328.7|7333.9|7331.1|7324.5|7321.5|1511
1738158000000|2025-01-29 13:40:00|7331.6|7328.8|7336.6|7332.8|7341.3|7338.4|7330.6|7327.7|1480
1738158300000|2025-01-29 13:45:00|7336.5|7333.7|7311.7|7308.9|7336.5|7333.7|7310.7|7307.9|1728
1738158600000|2025-01-29 13:50:00|7311.9|7308.1|7315.6|7312.8|7316.7|7313.9|7307.9|7304.9|553
1738158900000|2025-01-29 13:55:00|7315.7|7312.9|7315.7|7312.9|7318.7|7315.9|7312.7|7309.9|535
1738159200000|2025-01-29 14:00:00|7315.9|7313.1|7304.6|7301.8|7321.7|7318.6|7304.6|7301.8|2377
1738159500000|2025-01-29 14:05:00|7304.4|7301.6|7300.7|7297.9|7309.6|7306.8|7299|7295.7|1338
1738159800000|2025-01-29 14:10:00|7301.6|7298.8|7313.3|7310.5|7319.3|7316.3|7295.7|7292.9|1435
1738160100000|2025-01-29 14:15:00|7312.3|7309.5|7306.5|7303.7|7312.4|7309.5|7298.8|7295.9|1313
1738160400000|2025-01-29 14:20:00|7307.4|7304.6|7299.3|7296.5|7313.5|7310.7|7293.3|7290.5|1581
1738160700000|2025-01-29 14:25:00|7300|7297.2|7290.7|7287.9|7301|7297.3|7289.7|7286.7|1199
1738161000000|2025-01-29 14:30:00|7290.8|7288|7298.2|7295.4|7305.2|7302.4|7285.7|7282.9|2581
1738161300000|2025-01-29 14:35:00|7298.1|7295.3|7298.4|7295.6|7302.2|7299.3|7293.9|7290.6|1256
1738161600000|2025-01-29 14:40:00|7298.5|7295.7|7308.1|7304.3|7312.2|7309.4|7297.4|7294.6|1826
1738161900000|2025-01-29 14:45:00|7308.9|7305.3|7316.8|7314|7317.8|7315|7306.4|7303.4|1891
1738162200000|2025-01-29 14:50:00|7317.5|7314.7|7314.3|7311.5|7324.4|7321.3|7310.1|7307.1|1785
1738162500000|2025-01-29 14:55:00|7315.1|7312.3|7310.5|7307.7|7319.3|7316.5|7298.8|7296|2481
1738162800000|2025-01-29 15:00:00|7311.2|7308.4|7335.9|7333.1|7336.2|7333.4|7306.6|7303.8|2527
1738163100000|2025-01-29 15:05:00|7336|7333.2|7345.6|7341.8|7346.7|7343.8|7332.9|7330.1|2538
1738163400000|2025-01-29 15:10:00|7344.7|7341.9|7337.5|7334.7|7349|7346.2|7337.5|7334.5|2304
1738163700000|2025-01-29 15:15:00|7336.5|7333.7|7315.7|7311.9|7337.3|7334.5|7312.6|7309.4|1952
1738164000000|2025-01-29 15:20:00|7315.6|7312.8|7307.9|7305.1|7320.7|7317.5|7302.7|7299.9|2024
1738164300000|2025-01-29 15:25:00|7308|7305.2|7315.4|7311.6|7320.4|7317.1|7307|7304.2|2028
1738164600000|2025-01-29 15:30:00|7314.6|7306.8|7331.6|7328.8|7335.7|7332.8|7306.6|7302.8|3684
1738164900000|2025-01-29 15:35:00|7331.7|7328.9|7329.8|7327|7334.7|7331.9|7317.8|7315|2190
1738165200000|2025-01-29 15:40:00|7329|7326.2|7330.8|7328|7335.8|7333|7320.8|7318|1328
1738165500000|2025-01-29 15:45:00|7329.8|7327|7331.7|7328.9|7333|7329.7|7316.1|7313.2|1688
1738165800000|2025-01-29 15:50:00|7331.5|7328.7|7323.8|7321|7331.7|7328.7|7318|7315|1298
1738166100000|2025-01-29 15:55:00|7324|7321.2|7327.8|7325|7351.2|7348.3|7323.8|7320.9|2462
1738166400000|2025-01-29 16:00:00|7327.9|7325.1|7312.1|7309.3|7334.7|7331.9|7310.2|7307.3|2097
1738166700000|2025-01-29 16:05:00|7311.5|7308.7|7300.1|7296.3|7313.2|7310.3|7295.7|7292.9|5819
1738167000000|2025-01-29 16:10:00|7299.9|7297.1|7298.5|7295.7|7308.2|7305.4|7296.9|7293.6|1868
1738167300000|2025-01-29 16:15:00|7299.4|7296.6|7293.8|7291|7309.6|7306.7|7291.1|7287.8|4441
1738167600000|2025-01-29 16:20:00|7294.6|7290.8|7299.8|7297|7300.8|7297.7|7291.8|7288.8|1803
1738167900000|2025-01-29 16:25:00|7299.6|7296.8|7317.2|7314.4|7325.2|7322.2|7293.8|7290.8|4035
1738168200000|2025-01-29 16:30:00|7317|7314.2|7316.5|7313.7|7319.8|7316.5|7306.8|7304|2272
1738168500000|2025-01-29 16:35:00|7316.6|7313.8|7326.3|7323.5|7329.3|7326.5|7309.8|7307|1671
1738168800000|2025-01-29 16:40:00|7327.3|7324.5|7331.5|7328.7|7333.5|7330.7|7323.5|7320.3|1285
1738169100000|2025-01-29 16:45:00|7332.3|7328.5|7318.7|7315.9|7335.2|7332.4|7315.7|7312.9|2271
1738169400000|2025-01-29 16:50:00|7319.7|7316.8|7321.9|7318.1|7327.9|7324.8|7318.7|7315.6|1174
1738169700000|2025-01-29 16:55:00|7321.7|7318.9|7322.9|7320.1|7324.7|7321.9|7314.9|7311.7|1245
1738170000000|2025-01-29 17:00:00|7323.6|7320.8|7316.9|7314.1|7325.9|7322.1|7306.1|7303.3|4042
1738170300000|2025-01-29 17:05:00|7317|7314.2|7302|7299.2|7318.9|7315.9|7299.3|7296.3|2757
1738170600000|2025-01-29 17:10:00|7302.1|7299.3|7296.6|7293.8|7303.1|7300.3|7292.4|7289.3|1851
1738170900000|2025-01-29 17:15:00|7296.4|7293.6|7296.3|7293.5|7298.4|7295.6|7288.6|7285.8|2407
1738171200000|2025-01-29 17:20:00|7296.4|7292.6|7277|7274.2|7302.4|7299.6|7275.8|7273|2892
1738171500000|2025-01-29 17:25:00|7276.1|7273.3|7252.6|7248.8|7276.3|7273.3|7251.4|7248.6|5748
1738171800000|2025-01-29 17:30:00|7251.7|7248.9|7253.3|7250.5|7256.3|7253.5|7243.4|7240.5|4476
1738172100000|2025-01-29 17:35:00|7253.1|7249.5|7251.7|7248.9|7256.5|7253.6|7244.7|7241.7|2827
1738172400000|2025-01-29 17:40:00|7251.5|7248.7|7241.7|7238.9|7251.7|7248.9|7236|7232.3|3334
1738172700000|2025-01-29 17:45:00|7241.8|7239|7240|7237.2|7244.2|7241.2|7236|7233|1612
1738173000000|2025-01-29 17:50:00|7240.8|7237|7238.7|7235.9|7247|7243.9|7238.7|7235.7|1804
1738173300000|2025-01-29 17:55:00|7238.5|7235.7|7238.9|7236.1|7245.8|7243|7236|7233|2703
1738173600000|2025-01-29 18:00:00|7239.1|7235.3|7225.1|7222.3|7241.9|7239.1|7216.4|7212.7|6859
1738173900000|2025-01-29 18:05:00|7225.9|7223.1|7244.2|7241.4|7248.3|7245.5|7222.2|7219.4|3724
1738174200000|2025-01-29 18:10:00|7243.5|7240.7|7243.2|7240.4|7247.1|7244.3|7237.3|7234.4|1383
1738174500000|2025-01-29 18:15:00|7242.3|7239.5|7239.5|7236.7|7242.3|7239.5|7235.5|7232.7|1265
1738174800000|2025-01-29 18:20:00|7240.3|7236.5|7244.5|7241.7|7247.5|7244.5|7235.6|7232.7|1090
1738175100000|2025-01-29 18:25:00|7244.6|7241.8|7240.5|7237.7|7246.6|7243.7|7235.9|7233|1618
1738175400000|2025-01-29 18:30:00|7240.6|7236.8|7260.2|7257.4|7261.5|7258.4|7239.6|7236.7|2908
1738175700000|2025-01-29 18:35:00|7261.2|7258.4|7263.3|7259.5|7266.9|7263.9|7258.9|7255.6|2449
1738176000000|2025-01-29 18:40:00|7262.4|7259.6|7267|7264.2|7272.9|7269.9|7262.4|7259.5|1836
1738176300000|2025-01-29 18:45:00|7268|7265.2|7269.8|7267|7270.8|7267.2|7262.4|7259.3|717
1738176600000|2025-01-29 18:50:00|7270|7267.2|7266.1|7262.3|7275.6|7272.8|7260.4|7257.6|2442
1738176900000|2025-01-29 18:55:00|7266.3|7262.5|7271.1|7267.3|7274.3|7270.6|7263.4|7260.5|1316
1738177200000|2025-01-29 19:00:00|7272|7268.3|7270.3|7267.5|7278.1|7274.8|7267.3|7264.5|2588
1738177500000|2025-01-29 19:05:00|7269.4|7266.5|7262.5|7259.7|7280|7276.5|7260.5|7257.7|2834
1738177800000|2025-01-29 19:10:00|7262.4|7259.6|7262.8|7260|7266.9|7263.7|7248|7244.8|3413
1738178100000|2025-01-29 19:15:00|7263.7|7259.9|7253.8|7251|7264.7|7261.7|7249.1|7246.3|3361
1738178400000|2025-01-29 19:20:00|7253.1|7250.3|7250|7247.2|7256|7253|7244.1|7241|2435
1738178700000|2025-01-29 19:25:00|7250.1|7247.3|7243.1|7240.3|7261.5|7258.6|7239.8|7237|8668
1738179000000|2025-01-29 19:30:00|7244|7240.2|7260.2|7257.4|7262.2|7259.4|7242.8|7239.9|2416
1738179300000|2025-01-29 19:35:00|7260.4|7257.6|7268.4|7265.6|7268.5|7265.7|7259.9|7256.6|925
1738179600000|2025-01-29 19:40:00|7268.5|7265.7|7271.2|7268.4|7274.2|7271.4|7266.5|7263.6|1115
1738179900000|2025-01-29 19:45:00|7271.1|7268.3|7270.2|7267.4|7275.4|7272.4|7269.2|7266.3|663
1738180200000|2025-01-29 19:50:00|7271|7268.2|7279.7|7276.9|7281.2|7278.1|7271|7268.2|1023
1738180500000|2025-01-29 19:55:00|7279.6|7276.8|7272|7269.2|7279.6|7276.8|7270.2|7267.2|494
1738180800000|2025-01-29 20:00:00|7271.9|7269.1|7269|7266.2|7272.4|7269.2|7269|7266.2|331
1738181100000|2025-01-29 20:05:00|7268.9|7266.1|7271|7268.2|7273|7270.2|7268.2|7265.2|248
1738181400000|2025-01-29 20:10:00|7271.9|7269.1|7268.2|7265.4|7274|7271.2|7267.2|7264.2|235
1738181700000|2025-01-29 20:15:00|7269|7265.2|7268|7265.2|7272|7269.2|7266|7263.2|204
1738182000000|2025-01-29 20:20:00|7267.9|7264.2|7270|7266.2|7272|7269|7267.1|7264.2|205
1738182300000|2025-01-29 20:25:00|7269.8|7266|7269.1|7266.3|7270.2|7267|7265.8|7263|279
1738182600000|2025-01-29 20:30:00|7270|7266.2|7264.4|7261.6|7270|7267.2|7263.6|7260.8|950
1738182900000|2025-01-29 20:35:00|7265.4|7262.6|7261.6|7257.8|7265.4|7262.6|7259.7|7256.1|511
1738183200000|2025-01-29 20:40:00|7261.7|7257.9|7265.4|7262.6|7266.4|7263.3|7260.6|7257.6|156
1738183500000|2025-01-29 20:45:00|7265.6|7262.8|7266.4|7263.6|7267.4|7263.7|7262.4|7259.6|178
1738183800000|2025-01-29 20:50:00|7266.5|7262.7|7274.2|7271.4|7274.2|7271.4|7265.4|7262.4|398
1738184100000|2025-01-29 20:55:00|7275.1|7272.3|7273.4|7270.6|7276.2|7273.4|7271.4|7268.4|340
1738184400000|2025-01-29 21:00:00|7274.2|7270.4|7271.2|7268.4|7275.2|7272.3|7271.2|7268.4|122
1738184700000|2025-01-29 21:05:00|7270.5|7267.7|7273.2|7270.4|7273.2|7270.4|7269.1|7266.3|241
1738185000000|2025-01-29 21:10:00|7273.4|7269.6|7275.1|7272.3|7276.2|7273.4|7273.2|7269.6|97
1738185300000|2025-01-29 21:15:00|7274.4|7271.6|7275.3|7272.5|7276.2|7272.9|7272.4|7269.4|238
1738185600000|2025-01-29 21:20:00|7276.1|7273.3|7275.2|7271.4|7276.3|7273.4|7274|7271.2|111
1738185900000|2025-01-29 21:25:00|7275|7272.2|7277|7274.2|7278|7275.2|7275|7272.2|357
1738186200000|2025-01-29 21:30:00|7277.2|7273.4|7276.9|7274.1|7277.2|7274.2|7274.9|7272.1|121
1738186500000|2025-01-29 21:35:00|7277|7274.2|7282.4|7279.6|7283.4|7280.6|7276.5|7273.2|798
1738186800000|2025-01-29 21:40:00|7283.3|7279.5|7281.4|7278.6|7285.3|7281.6|7280.6|7277.6|740
1738187100000|2025-01-29 21:45:00|7281.6|7277.8|7281.4|7278.6|7281.6|7278.6|7279.4|7275.6|271
1738187400000|2025-01-29 21:50:00|7282.3|7278.5|7281.4|7278.6|7283.4|7280|7279.4|7276.5|375
1738187700000|2025-01-29 21:55:00|7280.4|7277.6|7282.7|7279.9|7284.4|7281.5|7280.4|7277.5|129
1738191600000|2025-01-29 23:00:00|7282.5|7279.7|7285.3|7281.5|7285.4|7282.6|7278.4|7275.5|112
1738191900000|2025-01-29 23:05:00|7284.4|7281.6|7287.6|7283.8|7288.3|7284.6|7284.4|7281.5|39
1738192200000|2025-01-29 23:10:00|7287.4|7283.6|7287.3|7283.5|7287.4|7284.5|7284.6|7281.6|53
1738192500000|2025-01-29 23:15:00|7286.4|7283.6|7284.4|7281.6|7287.3|7284.5|7284.4|7281.6|64
1738192800000|2025-01-29 23:20:00|7285.3|7281.5|7280.4|7277.6|7286.4|7283.6|7280.4|7277.6|55
1738193100000|2025-01-29 23:25:00|7280.6|7276.8|7273.6|7270.8|7280.6|7276.8|7273.4|7269.8|162
1738193400000|2025-01-29 23:30:00|7273.7|7270.9|7275.4|7271.6|7276.7|7273.8|7271.7|7268.7|158
1738193700000|2025-01-29 23:35:00|7274.5|7271.7|7273.5|7270.7|7275.5|7272.7|7272.8|7269.9|77
1738194000000|2025-01-29 23:40:00|7273.7|7269.9|7272.7|7269.9|7273.7|7270.9|7267|7264|248
1738194300000|2025-01-29 23:45:00|7272.8|7269|7273.5|7269.7|7273.7|7270.7|7270.2|7266.9|78
1738194600000|2025-01-29 23:50:00|7272.5|7269.9|7272.5|7269.7|7273.5|7269.9|7269.7|7266|83
1738194900000|2025-01-29 23:55:00|7272.7|7269.9|7272.4|7269.6|7273.5|7270.6|7270.4|7266.7|48
1738195200000|2025-01-30 00:00:00|7271.7|7268.9|7270.5|7266.7|7272.5|7269.2|7268.6|7265|63
1738195500000|2025-01-30 00:05:00|7270.6|7266.8|7270.6|7267.8|7271.6|7268.8|7269.6|7266.7|43
1738195800000|2025-01-30 00:10:00|7271.3|7268.5|7271.6|7268.8|7272.5|7269.7|7270.6|7267.7|52
1738196100000|2025-01-30 00:15:00|7271.8|7269|7270.6|7267.8|7272.6|7269.8|7270.6|7267.7|65
1738196400000|2025-01-30 00:20:00|7270.5|7267.7|7270.6|7267.8|7272.6|7268.8|7270|7266.7|75
1738196700000|2025-01-30 00:25:00|7269.9|7267.1|7268.5|7264.7|7269.9|7267.1|7265.6|7262.8|57
1738197000000|2025-01-30 00:30:00|7268.3|7265.5|7270.6|7267.8|7270.6|7267.8|7268.3|7265.5|18
1738197300000|2025-01-30 00:35:00|7271.3|7268.5|7270.6|7267.8|7271.7|7268.9|7270.6|7267.8|19
1738197600000|2025-01-30 00:40:00|7271.6|7268.6|7271.3|7268.5|7272.4|7268.8|7270.1|7267.3|37
1738197900000|2025-01-30 00:45:00|7272.1|7268.3|7272.3|7269.5|7273.4|7270.5|7271.3|7268.1|84
1738198200000|2025-01-30 00:50:00|7271.6|7268.8|7269.3|7266.5|7271.6|7268.8|7269.3|7266.5|38
1738198500000|2025-01-30 00:55:00|7268.3|7265.5|7267.3|7264.5|7269.4|7265.6|7266.4|7263.6|128
1738198800000|2025-01-30 01:00:00|7267.1|7264.3|7263.6|7259.8|7269.3|7265.6|7260.6|7257.8|534
1738199100000|2025-01-30 01:05:00|7263.4|7259.6|7260.4|7256.6|7263.6|7260.8|7258.6|7255.6|225
1738199400000|2025-01-30 01:10:00|7260.5|7257.7|7259.5|7256.7|7260.7|7257.9|7257.4|7253.9|209
1738199700000|2025-01-30 01:15:00|7259.7|7255.9|7262.8|7260|7263.7|7260.7|7256.7|7253.7|242
1738200000000|2025-01-30 01:20:00|7262.7|7259.9|7259.5|7256.7|7263.7|7260.7|7257.5|7254.7|89
1738200300000|2025-01-30 01:25:00|7260.4|7256.6|7261.5|7258.7|7263.7|7260.7|7260.2|7256.6|91
1738200600000|2025-01-30 01:30:00|7260.8|7258|7262.5|7258.7|7262.7|7259.7|7259.5|7256.7|70
1738200900000|2025-01-30 01:35:00|7262.7|7258.9|7257.8|7255|7262.7|7259.7|7256.5|7253.5|240
1738201200000|2025-01-30 01:40:00|7258.5|7255.7|7257.5|7254.7|7258.8|7255.8|7256.6|7253.8|60
1738201500000|2025-01-30 01:45:00|7257.6|7254.8|7261.8|7259|7261.8|7259|7257.5|7254.7|149
1738201800000|2025-01-30 01:50:00|7260.8|7258|7261.8|7259|7262.8|7260|7259.9|7257|304
1738202100000|2025-01-30 01:55:00|7261.9|7259.1|7268.9|7266.1|7268.9|7266.1|7261.9|7259|283
1738202400000|2025-01-30 02:00:00|7268.1|7265.3|7264.4|7261.6|7268.9|7266|7262.2|7259.4|809
1738202700000|2025-01-30 02:05:00|7263.7|7260.9|7266.4|7263.6|7266.4|7263.6|7263.4|7260.4|74
1738203000000|2025-01-30 02:10:00|7266.2|7263.4|7262.4|7259.6|7266.5|7263.6|7262.4|7259.4|40
1738203300000|2025-01-30 02:15:00|7262.2|7259.4|7252.2|7249.4|7263.2|7260.4|7248.3|7245.4|699
1738203600000|2025-01-30 02:20:00|7252.3|7248.5|7253.3|7250.5|7253.5|7250.5|7251.3|7248.5|87
1738203900000|2025-01-30 02:25:00|7254|7251.2|7252.3|7249.5|7254.3|7251.5|7250.3|7247.4|102
1738204200000|2025-01-30 02:30:00|7251.6|7248.8|7249.3|7246.5|7251.6|7248.8|7246.2|7242.5|298
1738204500000|2025-01-30 02:35:00|7248.6|7245.8|7248.3|7245.5|7249.3|7246.5|7243.3|7240.5|178
1738204800000|2025-01-30 02:40:00|7249.2|7245.4|7249.2|7246.4|7250.5|7247.5|7248.3|7245.4|96
1738205100000|2025-01-30 02:45:00|7248.5|7245.7|7247.3|7244.5|7249.3|7246.4|7245.5|7242.7|96
1738205400000|2025-01-30 02:50:00|7248.1|7245.3|7245.3|7242.5|7248.1|7245.3|7241.3|7238.5|305
1738205700000|2025-01-30 02:55:00|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7242.1|7239.3|216
1738206000000|2025-01-30 03:00:00|7245.3|7242.5|7247|7244.2|7248|7245.2|7243.3|7240.3|343
1738206300000|2025-01-30 03:05:00|7247.8|7244|7248|7245.2|7248|7245.2|7245|7242|61
1738206600000|2025-01-30 03:10:00|7247.8|7244.2|7246|7243.2|7248.1|7245.2|7246|7243|49
1738206900000|2025-01-30 03:15:00|7246.8|7243|7251|7248.2|7251|7248.2|7246.1|7243|74
1738207200000|2025-01-30 03:20:00|7250.8|7248|7247.9|7245.1|7251|7248.2|7247.8|7244.1|57
1738207500000|2025-01-30 03:25:00|7248.8|7245|7245.6|7242.8|7248.8|7245.5|7243.8|7241|221
1738207800000|2025-01-30 03:30:00|7246.5|7243.7|7247.6|7244.8|7248.6|7245.8|7246.5|7243.7|35
1738208100000|2025-01-30 03:35:00|7247.8|7243.8|7245.5|7242.7|7248.6|7245|7245.5|7242.5|101
1738208400000|2025-01-30 03:40:00|7245.3|7242.5|7247.5|7243.7|7247.8|7244.5|7244.3|7241.5|55
1738208700000|2025-01-30 03:45:00|7247.3|7244.5|7245.3|7242.5|7247.5|7244.7|7245.3|7241.6|40
1738209000000|2025-01-30 03:50:00|7245.4|7242.6|7247.3|7244.5|7247.3|7244.5|7244.3|7241.3|167
1738209300000|2025-01-30 03:55:00|7247.1|7244.3|7246.1|7243.3|7249.1|7246.2|7246|7243.2|106
1738209600000|2025-01-30 04:00:00|7247|7243.2|7248|7245.2|7249.1|7246.2|7244.3|7241.3|235
1738209900000|2025-01-30 04:05:00|7248.1|7244.3|7246|7243.2|7248.1|7245.3|7241|7238|181
1738210200000|2025-01-30 04:10:00|7246.1|7242.3|7246|7243.2|7246.1|7243.2|7243.8|7241|56
1738210500000|2025-01-30 04:15:00|7246.1|7242.3|7244.9|7242.1|7246.1|7242.8|7243.1|7240.1|38
1738210800000|2025-01-30 04:20:00|7245.1|7242.3|7242.8|7239|7245.9|7242.3|7240.9|7238.1|93
1738211100000|2025-01-30 04:25:00|7242.9|7239.1|7241.1|7238.3|7243.1|7239.3|7240.8|7237.9|65
1738211400000|2025-01-30 04:30:00|7240.8|7238|7240.8|7237|7241.9|7239.1|7238.9|7236.1|238
1738211700000|2025-01-30 04:35:00|7239.9|7237.1|7241.9|7239.1|7245.1|7242.3|7239.9|7237|117
1738212000000|2025-01-30 04:40:00|7241.8|7239|7238.1|7235.3|7242.1|7239|7237.9|7235.1|72
1738212300000|2025-01-30 04:45:00|7238.7|7235.9|7235|7232.2|7239.1|7236.3|7234|7231.1|132
1738212600000|2025-01-30 04:50:00|7234.9|7232.1|7235|7232.2|7236|7233.2|7234|7231.2|48
1738212900000|2025-01-30 04:55:00|7235.9|7233.1|7232.9|7230.1|7236|7233.2|7232.9|7229.9|69
1738213200000|2025-01-30 05:00:00|7233.7|7229.9|7234|7231.2|7235|7232.2|7232|7229.1|114
1738213500000|2025-01-30 05:05:00|7233.9|7231.1|7239.9|7237.1|7240|7237.1|7233.9|7231.1|100
1738213800000|2025-01-30 05:10:00|7240.7|7236.9|7240|7237.2|7241|7238.2|7238.9|7236.1|41
1738214100000|2025-01-30 05:15:00|7240.9|7238.1|7240.8|7238|7242|7238.9|7239|7236.1|87
1738214400000|2025-01-30 05:20:00|7240|7237.2|7241|7238.2|7242.8|7239.9|7239.7|7236|46
1738214700000|2025-01-30 05:25:00|7241.8|7239|7245.5|7242.7|7247.4|7244.6|7241.8|7239|328
1738215000000|2025-01-30 05:30:00|7244.7|7241.9|7244.7|7241.9|7245.7|7242.7|7242.5|7239.7|99
1738215300000|2025-01-30 05:35:00|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7244.7|7241.7|32
1738215600000|2025-01-30 05:40:00|7246.5|7242.7|7249.5|7246.7|7249.7|7246.9|7245.7|7242.7|117
1738215900000|2025-01-30 05:45:00|7249.7|7246.9|7247.6|7244.8|7250.5|7247.7|7247.5|7244.7|83
1738216200000|2025-01-30 05:50:00|7247.5|7244.7|7248.5|7245.7|7248.6|7245.7|7246.5|7243.7|56
1738216500000|2025-01-30 05:55:00|7248.6|7244.8|7246.6|7243.8|7248.8|7245.8|7246.6|7243.8|40
1738216800000|2025-01-30 06:00:00|7247.3|7244.5|7247.6|7244.8|7248.6|7245.7|7246.5|7243.7|57
1738217100000|2025-01-30 06:05:00|7247.5|7244.7|7251.5|7248.7|7251.6|7248.8|7246.6|7243.8|89
1738217400000|2025-01-30 06:10:00|7251.6|7247.8|7250.6|7247.8|7251.6|7248.8|7248.8|7246|76
1738217700000|2025-01-30 06:15:00|7250.5|7247.7|7252.6|7249.8|7253.8|7251|7249.6|7246.7|136
1738218000000|2025-01-30 06:20:00|7251.9|7249.1|7251.7|7248.9|7252.7|7249.1|7249.6|7246.8|54
1738218300000|2025-01-30 06:25:00|7250.9|7247.9|7251.9|7248.1|7251.9|7248.9|7249.9|7246.9|60
1738218600000|2025-01-30 06:30:00|7251|7248.2|7247.7|7244.9|7251.9|7248.2|7247.4|7244.1|52
1738218900000|2025-01-30 06:35:00|7247|7244.2|7247.7|7244.9|7248.9|7246.1|7245.9|7243.1|51
1738219200000|2025-01-30 06:40:00|7247.9|7244.1|7246.7|7243.9|7247.9|7245.1|7246.7|7243.7|25
1738219500000|2025-01-30 06:45:00|7246.9|7244.1|7253.7|7250.9|7253.9|7251.1|7245.9|7242.9|106
1738219800000|2025-01-30 06:50:00|7253.9|7251.1|7253.7|7250.9|7253.9|7251.1|7250.9|7247.9|96
1738220100000|2025-01-30 06:55:00|7253.9|7251.1|7248|7245.2|7253.9|7251.1|7248|7245.2|88
1738220400000|2025-01-30 07:00:00|7248.7|7245.9|7250.1|7247.3|7252.1|7248.5|7247|7244|181
1738220700000|2025-01-30 07:05:00|7251.1|7248.2|7244.1|7241.3|7252.1|7249.3|7244|7241.2|576
1738221000000|2025-01-30 07:10:00|7243.1|7240.3|7245.3|7242.5|7248.4|7245.5|7239.3|7236.3|272
1738221300000|2025-01-30 07:15:00|7245.1|7241.3|7244.1|7241.3|7246.1|7242.5|7242.1|7238.6|63
1738221600000|2025-01-30 07:20:00|7245.1|7242.2|7240|7237.2|7245.3|7242.5|7239|7236.2|155
1738221900000|2025-01-30 07:25:00|7241|7238.2|7237.3|7234.5|7243.1|7240.2|7237.1|7234.3|186
1738222200000|2025-01-30 07:30:00|7238.3|7235.5|7242.1|7239.3|7242.1|7239.3|7234.1|7231.3|262
1738222500000|2025-01-30 07:35:00|7242.8|7240|7246.8|7243|7247.1|7244.3|7238.9|7236.1|175
1738222800000|2025-01-30 07:40:00|7246.6|7243.8|7247.9|7245.1|7251.2|7248.3|7245.2|7242.3|318
1738223100000|2025-01-30 07:45:00|7248.1|7245.3|7241.1|7238.3|7249.1|7246.1|7241.1|7238.3|138
1738223400000|2025-01-30 07:50:00|7240.2|7237.4|7239.1|7235.3|7244.1|7241.3|7238.2|7234.9|197
1738223700000|2025-01-30 07:55:00|7238.2|7235.4|7238.9|7236.1|7241.1|7238.3|7234.2|7231.3|299
1738224000000|2025-01-30 08:00:00|7239.6|7236.8|7237.2|7234.4|7244.1|7241.3|7236.2|7233.3|320
1738224300000|2025-01-30 08:05:00|7237.9|7235.1|7236.2|7233.4|7240.2|7237.4|7234.2|7230.9|328
1738224600000|2025-01-30 08:10:00|7236|7233.2|7232.9|7230.1|7239|7235.4|7231.7|7228.7|407
1738224900000|2025-01-30 08:15:00|7233.7|7229.9|7242|7239.2|7245|7242.1|7232.7|7229.9|631
1738225200000|2025-01-30 08:20:00|7242.2|7239.4|7246.2|7243.4|7249.2|7246.2|7239.2|7236.4|617
1738225500000|2025-01-30 08:25:00|7246|7243.2|7220.2|7217.4|7247.2|7244.2|7217.5|7214.7|1375
1738225800000|2025-01-30 08:30:00|7221.3|7217.5|7216.9|7214.1|7231.3|7228.4|7215.8|7213|1517
1738226100000|2025-01-30 08:35:00|7217.8|7214|7217.8|7215|7224.8|7222|7215.9|7213.1|486
1738226400000|2025-01-30 08:40:00|7217.6|7214.8|7211.8|7209|7218.9|7216|7210.6|7207.8|744
1738226700000|2025-01-30 08:45:00|7211.6|7208.8|7216.8|7213|7218.8|7216|7205.9|7203|851
1738227000000|2025-01-30 08:50:00|7216.6|7212.8|7231.6|7228.8|7233.4|7230.5|7214.9|7212|868
1738227300000|2025-01-30 08:55:00|7231.4|7228.6|7217.9|7215.1|7232.4|7228.8|7213.9|7210.9|527
1738227600000|2025-01-30 09:00:00|7218.6|7215.8|7201.7|7198.9|7218.7|7215.9|7200.7|7197.8|1436
1738227900000|2025-01-30 09:05:00|7201.6|7198.8|7203.7|7200.9|7206.7|7203.9|7196.9|7194.1|969
1738228200000|2025-01-30 09:10:00|7204.6|7200.8|7202.9|7200.1|7206.9|7203.9|7199.9|7196.1|757
1738228500000|2025-01-30 09:15:00|7202.7|7199.9|7202.9|7200.1|7207.9|7204.8|7200.5|7197.2|654
1738228800000|2025-01-30 09:20:00|7203|7199.2|7219.6|7215.8|7219.6|7215.9|7201.9|7198.9|607
1738229100000|2025-01-30 09:25:00|7219.7|7216.9|7212.9|7210.1|7223.6|7220.6|7210.7|7207.9|575
1738229400000|2025-01-30 09:30:00|7212.7|7209.9|7205.7|7202.9|7216.9|7213.9|7204.9|7202.1|331
1738229700000|2025-01-30 09:35:00|7205|7202.2|7205.8|7203|7211.9|7209.1|7204.7|7201.1|331
1738230000000|2025-01-30 09:40:00|7205.7|7202.9|7195.7|7192.9|7206|7203|7193.7|7190.9|807
1738230300000|2025-01-30 09:45:00|7195.8|7193|7201.7|7198.9|7203.8|7201|7191.8|7188.9|696
1738230600000|2025-01-30 09:50:00|7201.8|7198|7193|7190.2|7204.8|7201.9|7192|7189.2|524
1738230900000|2025-01-30 09:55:00|7192.8|7189.2|7192.7|7189.9|7193.8|7190.2|7183.8|7181|1054
1738231200000|2025-01-30 10:00:00|7192.8|7190|7207.3|7204.5|7207.3|7204.5|7187.7|7184.9|788
1738231500000|2025-01-30 10:05:00|7208.3|7205.4|7195.6|7192.8|7209.5|7206.5|7192.8|7190|483
1738231800000|2025-01-30 10:10:00|7196.3|7193.5|7192.6|7189.8|7197|7193.8|7189.6|7186.7|313
1738232100000|2025-01-30 10:15:00|7192.8|7189|7198.8|7195|7199.6|7196.2|7192.5|7188.8|281
1738232400000|2025-01-30 10:20:00|7197.8|7195.8|7190.9|7188.1|7199.8|7196.8|7188.8|7185.1|560
1738232700000|2025-01-30 10:25:00|7191.1|7188.3|7201.6|7198.8|7203.6|7200|7189.9|7187|638
1738233000000|2025-01-30 10:30:00|7201.8|7198|7213.4|7210.6|7222|7219.2|7196.3|7193|1124
1738233300000|2025-01-30 10:35:00|7213.3|7210.5|7225.3|7222.5|7227.3|7224.3|7211.3|7208.5|699
1738233600000|2025-01-30 10:40:00|7225.4|7221.6|7220.4|7216.6|7225.4|7222.6|7217.4|7214.6|338
1738233900000|2025-01-30 10:45:00|7220.3|7217.5|7216.7|7213.9|7226.4|7223.6|7216.6|7213.6|405
1738234200000|2025-01-30 10:50:00|7216.6|7213.8|7222.3|7219.5|7224.4|7221.5|7212.7|7209.4|290
1738234500000|2025-01-30 10:55:00|7222.4|7218.6|7229.3|7226.5|7230.1|7227.3|7220.3|7217.5|428
1738234800000|2025-01-30 11:00:00|7230.3|7227.5|7237.2|7234.4|7239.2|7236.4|7227.3|7224.5|896
1738235100000|2025-01-30 11:05:00|7237.4|7234.6|7242.1|7239.3|7244.2|7241.3|7233.2|7230.4|488
1738235400000|2025-01-30 11:10:00|7242.9|7239.1|7245.9|7243.1|7248.1|7245.1|7241.9|7238.8|497
1738235700000|2025-01-30 11:15:00|7245.8|7243|7244.9|7242.1|7247.1|7244.3|7241.9|7239.1|419
1738236000000|2025-01-30 11:20:00|7246.8|7244|7238.4|7235.6|7251.1|7248.3|7238.4|7235.6|720
1738236300000|2025-01-30 11:25:00|7239.4|7236.4|7239.1|7236.3|7244.2|7241.3|7234.2|7231.3|468
1738236600000|2025-01-30 11:30:00|7239.2|7235.4|7245.2|7242.4|7245.2|7242.4|7238|7234.2|213
1738236900000|2025-01-30 11:35:00|7245|7242.2|7241|7237.2|7248|7245.2|7238.2|7235.2|308
1738237200000|2025-01-30 11:40:00|7240.9|7238.1|7248.9|7246.1|7256.7|7253.2|7240.9|7237.1|650
1738237500000|2025-01-30 11:45:00|7249.9|7246.2|7246|7242.2|7251|7248.1|7245.9|7242.2|444
1738237800000|2025-01-30 11:50:00|7245.9|7243.1|7238.2|7235.4|7246|7243.2|7237.2|7234.2|328
1738238100000|2025-01-30 11:55:00|7238.9|7236.1|7240.2|7237.4|7241|7237.4|7235|7232.2|307
1738238400000|2025-01-30 12:00:00|7240|7237.2|7232.5|7229.7|7241|7238.2|7225.3|7222.5|1086
1738238700000|2025-01-30 12:05:00|7232.3|7229.5|7238.5|7235.7|7241.5|7238.7|7231.5|7228.5|674
1738239000000|2025-01-30 12:10:00|7239.3|7235.5|7234.6|7230.8|7241.6|7238.7|7233.5|7230.7|279
1738239300000|2025-01-30 12:15:00|7234.5|7230.7|7231.1|7228.3|7241.6|7238|7225.8|7223|868
1738239600000|2025-01-30 12:20:00|7230.8|7228|7225.8|7223|7232.9|7229.5|7222.9|7220|385
1738239900000|2025-01-30 12:25:00|7225.9|7223.1|7225.9|7223.1|7234.4|7231.6|7224.9|7222|309
1738240200000|2025-01-30 12:30:00|7226.6|7223.8|7231.7|7227.9|7237.9|7234.9|7225.8|7222.1|384
1738240500000|2025-01-30 12:35:00|7231.9|7228.1|7229.1|7226.3|7232.2|7229.4|7221.9|7219.1|1194
1738240800000|2025-01-30 12:40:00|7228.4|7225.6|7234.9|7231.1|7234.9|7232.1|7228.2|7225.1|344
1738241100000|2025-01-30 12:45:00|7235|7231.2|7250.7|7247.9|7250.7|7247.9|7234|7231.1|745
1738241400000|2025-01-30 12:50:00|7251.6|7248.8|7245.7|7242.9|7252.6|7249.8|7243.9|7240.9|336
1738241700000|2025-01-30 12:55:00|7245.9|7243.1|7248.7|7245.9|7251.6|7248.8|7244.9|7242.1|261
1738242000000|2025-01-30 13:00:00|7249.5|7246.7|7243.7|7240.9|7253.9|7251.1|7241|7237.9|597
1738242300000|2025-01-30 13:05:00|7242.9|7240.1|7226.9|7224.1|7243.9|7241.1|7226.9|7224.1|551
1738242600000|2025-01-30 13:10:00|7227.5|7224.7|7230|7227.2|7231.2|7228.2|7223.9|7221.1|614
1738242900000|2025-01-30 13:15:00|7230.8|7227|7232.4|7228.6|7232.5|7229.6|7219|7216.2|973
1738243200000|2025-01-30 13:20:00|7231.5|7229.6|7234.4|7231.6|7235.9|7232.6|7227.5|7224.7|411
1738243500000|2025-01-30 13:25:00|7234.5|7231.7|7234.5|7230.7|7235.5|7232.6|7228.7|7225.7|449
1738243800000|2025-01-30 13:30:00|7233.5|7229.7|7230.5|7227.7|7236.5|7233.7|7225.7|7221.9|734
1738244100000|2025-01-30 13:35:00|7231.2|7228.4|7238.2|7235.4|7244.3|7241.5|7229.5|7226.7|749
1738244400000|2025-01-30 13:40:00|7237.5|7234.7|7238.2|7234.4|7240.2|7237.4|7234.5|7231.5|518
1738244700000|2025-01-30 13:45:00|7237.3|7234.5|7217.6|7214.8|7238.8|7236|7215.8|7212.5|1099
1738245000000|2025-01-30 13:50:00|7216.8|7214|7220.9|7217.1|7223.8|7220.8|7215.6|7212.7|1411
1738245300000|2025-01-30 13:55:00|7221.1|7217.3|7213.9|7211.1|7222.3|7219.3|7213.9|7210.3|1013
1738245600000|2025-01-30 14:00:00|7214.1|7210.3|7222.6|7219.8|7225.5|7222.7|7210.9|7208.1|2144
1738245900000|2025-01-30 14:05:00|7222.5|7219.7|7228.8|7226|7233.3|7230.5|7217.6|7214.7|1417
1738246200000|2025-01-30 14:10:00|7228.6|7225.8|7257.6|7254.8|7263.5|7260.7|7228.6|7225.8|3167
1738246500000|2025-01-30 14:15:00|7258.5|7255.7|7264.1|7260.3|7267.8|7265|7248.1|7244.5|1432
1738246800000|2025-01-30 14:20:00|7263.3|7260.5|7263.3|7260.5|7268.9|7265.3|7255.1|7252.3|878
1738247100000|2025-01-30 14:25:00|7263.9|7261.1|7271.8|7268|7273.8|7271|7254.4|7251.6|1380
1738247400000|2025-01-30 14:30:00|7271.6|7268.8|7283.6|7280.8|7287.6|7284.8|7270.6|7267.6|2701
1738247700000|2025-01-30 14:35:00|7284.4|7281.6|7278.8|7276|7286.4|7283.6|7269.8|7266.5|2345
1738248000000|2025-01-30 14:40:00|7279.6|7275.8|7276.6|7273.8|7285.4|7282|7268.9|7266|1935
1738248300000|2025-01-30 14:45:00|7276.8|7274|7285.3|7281.5|7286.4|7283.6|7270.8|7268|1477
1738248600000|2025-01-30 14:50:00|7285.1|7282.3|7275.6|7272.8|7291.1|7288.3|7275.6|7272.6|1795
1738248900000|2025-01-30 14:55:00|7274.7|7271.9|7272.9|7270.1|7280.7|7277.8|7272.1|7269.1|948
1738249200000|2025-01-30 15:00:00|7273.9|7271.1|7272.9|7270.1|7278.9|7276.1|7264|7261.1|3465
1738249500000|2025-01-30 15:05:00|7273.7|7270.9|7296.6|7292.8|7296.6|7293.6|7270.7|7267.1|1977
1738249800000|2025-01-30 15:10:00|7296.4|7293.6|7299.4|7295.6|7304.2|7301.3|7295.2|7291.9|2078
1738250100000|2025-01-30 15:15:00|7298.4|7295.4|7296.2|7293.4|7302.4|7299.3|7295.4|7292.1|931
1738250400000|2025-01-30 15:20:00|7296.4|7292.6|7318.9|7316.1|7320.7|7317.9|7290.4|7287.4|2261
1738250700000|2025-01-30 15:25:00|7319|7316.2|7319.9|7316.1|7327.9|7324.9|7312.2|7308.9|3797
1738251000000|2025-01-30 15:30:00|7319.7|7316.9|7327|7324.2|7333.7|7330.9|7312.9|7310.1|2445
1738251300000|2025-01-30 15:35:00|7326.9|7324.1|7327|7324.2|7334|7331.1|7325|7322.1|1088
1738251600000|2025-01-30 15:40:00|7327.2|7323.4|7320.2|7317.4|7327.2|7324.2|7316.7|7313.9|1794
1738251900000|2025-01-30 15:45:00|7321.2|7318.2|7316.3|7313.5|7322.3|7319.4|7309.8|7307|1936
1738252200000|2025-01-30 15:50:00|7317|7314.2|7316.2|7312.4|7322.8|7319.5|7312.3|7309.4|789
1738252500000|2025-01-30 15:55:00|7316|7313.2|7321.2|7317.4|7324.3|7321.5|7313|7310.2|946
1738252800000|2025-01-30 16:00:00|7322.5|7318.7|7314.5|7311.7|7327.5|7324.4|7311.5|7308.3|2133
1738253100000|2025-01-30 16:05:00|7315.3|7311.5|7313.3|7310.5|7318.3|7315.5|7311|7308.2|1058
1738253400000|2025-01-30 16:10:00|7314|7311.2|7302.5|7299.7|7319.1|7316.3|7301.8|7298.5|1394
1738253700000|2025-01-30 16:15:00|7302.6|7299.8|7301.4|7298.6|7304.6|7301.8|7288.6|7285.7|2269
1738254000000|2025-01-30 16:20:00|7301.6|7298.8|7308.6|7305.8|7310.6|7307|7296.6|7293.6|2153
1738254300000|2025-01-30 16:25:00|7308.8|7305|7304.6|7300.8|7313.8|7310.8|7294.6|7290.9|4540
1738254600000|2025-01-30 16:30:00|7304.2|7301.4|7295.9|7293.1|7308.6|7305.8|7293.4|7290.6|1930
1738254900000|2025-01-30 16:35:00|7295.7|7292.9|7284.2|7281.4|7298.9|7296.1|7281|7278.2|4748
1738255200000|2025-01-30 16:40:00|7284.9|7282.1|7280.5|7277.7|7285.7|7282.9|7269.4|7265.7|7825
1738255500000|2025-01-30 16:45:00|7279.5|7276.7|7288.8|7285|7290.3|7286.7|7275.7|7272.9|2501
1738255800000|2025-01-30 16:50:00|7288|7285.2|7277.8|7275|7288.8|7285.2|7274|7271.2|2856
1738256100000|2025-01-30 16:55:00|7276.8|7274|7260.5|7257.7|7277.8|7275|7258.5|7255.7|3034
1738256400000|2025-01-30 17:00:00|7261.3|7258.5|7260.5|7257.7|7267.6|7264.5|7254.6|7251.8|3016
1738256700000|2025-01-30 17:05:00|7260.3|7257.5|7259.4|7256.6|7267.1|7263.5|7253.4|7250.6|2490
1738257000000|2025-01-30 17:10:00|7259.1|7256.3|7260.4|7257.6|7269.1|7266.3|7258.4|7255.5|850
1738257300000|2025-01-30 17:15:00|7259.4|7256.6|7255.6|7251.8|7260.4|7257.5|7250.8|7247.8|1369
1738257600000|2025-01-30 17:20:00|7254.8|7252|7255.4|7252.6|7256.8|7254|7250.6|7247.8|1165
1738257900000|2025-01-30 17:25:00|7255.6|7252.8|7259.6|7256.8|7260.4|7257.6|7249.9|7246.9|1129
1738258200000|2025-01-30 17:30:00|7259.4|7256.6|7264.6|7260.8|7265.7|7262.9|7257.6|7254.6|1118
1738258500000|2025-01-30 17:35:00|7263.7|7260.9|7265.4|7262.6|7271.9|7269.1|7262.6|7259.8|1315
1738258800000|2025-01-30 17:40:00|7265.2|7262.4|7262.6|7259.8|7266.4|7263.6|7259.6|7256.8|787
1738259100000|2025-01-30 17:45:00|7263.4|7260.6|7267.7|7264.9|7272.4|7269.4|7261.6|7258.8|885
1738259400000|2025-01-30 17:50:00|7268.4|7265.6|7257.5|7254.7|7270.6|7267.6|7257.5|7254.7|618
1738259700000|2025-01-30 17:55:00|7257.7|7254.9|7254.5|7251.7|7259.5|7256.6|7253.7|7250.7|506
1738260000000|2025-01-30 18:00:00|7255.2|7252.4|7264.5|7261.7|7264.7|7261.9|7250.7|7247.7|646
1738260300000|2025-01-30 18:05:00|7264.7|7261.9|7261.9|7258.1|7271.7|7268.9|7260.4|7257.1|1183
1738260600000|2025-01-30 18:10:00|7262|7259.1|7267.5|7263.7|7269.5|7266.7|7260.7|7257.1|545
1738260900000|2025-01-30 18:15:00|7267.4|7264.6|7276.2|7272.4|7278.4|7275.6|7266.7|7263.7|1147
1738261200000|2025-01-30 18:20:00|7276.9|7273.1|7289.9|7287.1|7293|7290.2|7276.9|7273.1|1063
1738261500000|2025-01-30 18:25:00|7289|7286.2|7292|7289.2|7295.9|7292.9|7288|7285.1|1904
1738261800000|2025-01-30 18:30:00|7292.7|7289.9|7285.2|7282.4|7294|7291.2|7282.2|7279.4|949
1738262100000|2025-01-30 18:35:00|7284.5|7281.7|7277.5|7274.7|7287.2|7284.2|7269.7|7266.9|930
1738262400000|2025-01-30 18:40:00|7276.8|7274|7280.6|7277.8|7282.6|7279.7|7275.7|7272.9|933
1738262700000|2025-01-30 18:45:00|7280.8|7278|7269.6|7265.8|7282.3|7279.5|7268.6|7265.3|826
1738263000000|2025-01-30 18:50:00|7269.5|7266.7|7263|7260.2|7272.6|7269.7|7261.6|7258.7|2473
1738263300000|2025-01-30 18:55:00|7262|7259.2|7260|7256.2|7264.3|7261.5|7257|7254|2599
1738263600000|2025-01-30 19:00:00|7259.8|7256|7255.6|7252.8|7259.8|7256|7249.8|7246.1|1664
1738263900000|2025-01-30 19:05:00|7255.8|7253|7254.9|7252.1|7255.9|7253.1|7247.9|7245.1|1438
1738264200000|2025-01-30 19:10:00|7254.8|7252|7252.8|7249|7257.9|7255.1|7246.9|7244|1942
1738264500000|2025-01-30 19:15:00|7251.9|7249.1|7245.3|7242.5|7252.9|7249.1|7243.3|7240.5|4172
1738264800000|2025-01-30 19:20:00|7246.3|7243.5|7251.8|7248|7253.9|7251|7244.9|7242.1|2183
1738265100000|2025-01-30 19:25:00|7251.9|7248.1|7258.8|7256|7262.6|7259.8|7244.9|7241.6|9694
1738265400000|2025-01-30 19:30:00|7258.9|7256.1|7257.9|7255.1|7261.9|7259.1|7254.9|7251.8|1783
1738265700000|2025-01-30 19:35:00|7258.6|7255.8|7259.9|7257.1|7265.8|7262.5|7257.9|7255.1|1442
1738266000000|2025-01-30 19:40:00|7260.9|7257.9|7259.9|7257.1|7263.9|7261.1|7259.9|7257.1|416
1738266300000|2025-01-30 19:45:00|7260.7|7256.9|7262.9|7259.1|7262.9|7259.8|7257.9|7254.9|331
1738266600000|2025-01-30 19:50:00|7263.1|7259.3|7267.9|7265.1|7270.9|7268.1|7261.9|7258.9|446
1738266900000|2025-01-30 19:55:00|7269|7265.2|7265.9|7263.1|7269|7266.1|7265.9|7262.9|517
1738267200000|2025-01-30 20:00:00|7266|7262.2|7262.9|7260.1|7267.7|7264.1|7262.9|7259.6|241
1738267500000|2025-01-30 20:05:00|7263.7|7259.9|7268.5|7265.7|7269.7|7266.7|7262.9|7259.9|163
1738267800000|2025-01-30 20:10:00|7268.7|7265.9|7270.5|7267.7|7273|7269.7|7267.9|7264.9|328
1738268100000|2025-01-30 20:15:00|7270.4|7267.6|7271.7|7268.9|7273.7|7270.1|7269.5|7266.6|224
1738268400000|2025-01-30 20:20:00|7270.7|7267.9|7270.8|7268|7273.7|7270.7|7269.5|7266.7|649
1738268700000|2025-01-30 20:25:00|7270.7|7267.9|7270.7|7266.9|7272.8|7270|7268.7|7265.9|309
1738269000000|2025-01-30 20:30:00|7269.8|7267|7272.7|7268.9|7273.7|7270|7268.8|7265.9|142
1738269300000|2025-01-30 20:35:00|7272.5|7269.7|7314.4|7311.6|7316.9|7314.1|7267|7263.4|11733
1738269600000|2025-01-30 20:40:00|7314.5|7310.7|7349.7|7346.9|7360.9|7358.1|7311.7|7308.9|14881
1738269900000|2025-01-30 20:45:00|7349.9|7346.1|7292.5|7289.7|7349.9|7346.1|7282.7|7278.9|19381
1738270200000|2025-01-30 20:50:00|7292.7|7288.9|7285.7|7282.9|7297|7293.9|7280.5|7277.2|4963
1738270500000|2025-01-30 20:55:00|7285.4|7282.6|7267.2|7263.4|7288.3|7284.7|7257|7253.2|5249
1738270800000|2025-01-30 21:00:00|7267|7264.2|7286.5|7282.7|7292.5|7288.9|7265.2|7262.4|2398
1738271100000|2025-01-30 21:05:00|7286.3|7283.5|7285.6|7282.8|7293.8|7290.2|7278|7274.3|850
1738271400000|2025-01-30 21:10:00|7285.8|7282|7282.3|7279.5|7290.3|7287.3|7282.3|7279.5|792
1738271700000|2025-01-30 21:15:00|7282.5|7279.7|7277.5|7274.7|7282.6|7279.8|7265.1|7262.2|1417
1738272000000|2025-01-30 21:20:00|7278.5|7275.7|7294|7291.2|7296.5|7293.2|7278.3|7274.7|919
1738272300000|2025-01-30 21:25:00|7293.3|7290.5|7290.3|7287.5|7296.3|7293.3|7288.4|7285.5|899
1738272600000|2025-01-30 21:30:00|7290.4|7286.6|7305.6|7301.8|7305.6|7302|7288.3|7285.3|872
1738272900000|2025-01-30 21:35:00|7305.4|7302.6|7299.4|7296.6|7307.6|7304.8|7299.3|7296.3|481
1738273200000|2025-01-30 21:40:00|7299.3|7296.5|7298.3|7295.5|7301.8|7299|7294.3|7290.8|1035
1738273500000|2025-01-30 21:45:00|7298.4|7294.6|7298.6|7295.8|7301.4|7298.5|7296.6|7293.6|296
1738273800000|2025-01-30 21:50:00|7299.4|7295.6|7294.2|7291.4|7300.8|7297.8|7293.2|7290.4|553
1738274100000|2025-01-30 21:55:00|7294.4|7291.6|7306.1|7302.3|7307.7|7304.8|7294.4|7291.6|797
1738278000000|2025-01-30 23:00:00|7296.5|7293.7|7304|7300.2|7305.5|7301.7|7292.5|7287|491
1738278300000|2025-01-30 23:05:00|7303.6|7299.8|7301.6|7297.8|7304|7300.2|7298.1|7294.3|117
1738278600000|2025-01-30 23:10:00|7300.6|7297.7|7294.3|7290.5|7301.5|7297.7|7293.8|7290.5|56
1738278900000|2025-01-30 23:15:00|7294.6|7290.8|7292|7288.2|7294.6|7291.8|7288.1|7284.5|477
1738279200000|2025-01-30 23:20:00|7291.1|7288.3|7289.3|7285.5|7292.1|7289.2|7289.3|7285.5|72
1738279500000|2025-01-30 23:25:00|7289.1|7286.3|7285.1|7282.3|7289.3|7286.3|7284.9|7282.1|64
1738279800000|2025-01-30 23:30:00|7285.8|7283|7286.1|7283.3|7288.9|7286.1|7285.1|7282.1|164
1738280100000|2025-01-30 23:35:00|7285.9|7282.1|7283.3|7279.5|7286.1|7283.1|7282.3|7279.3|446
1738280400000|2025-01-30 23:40:00|7284.4|7280.6|7290.4|7287.6|7291.4|7288.5|7283.4|7280.5|203
1738280700000|2025-01-30 23:45:00|7291.3|7287.5|7291.4|7288.6|7295.3|7291.6|7290.4|7287.3|239
1738281000000|2025-01-30 23:50:00|7292.3|7288.5|7292.9|7290.1|7293.9|7290.6|7287.4|7283.6|389
1738281300000|2025-01-30 23:55:00|7293.1|7290.3|7297.1|7293.3|7298.1|7295.1|7293.1|7290.1|135
1738281600000|2025-01-31 00:00:00|7296.1|7293.4|7297.9|7295.1|7298.1|7295.1|7293.9|7290.3|66
1738281900000|2025-01-31 00:05:00|7298.7|7294.9|7299.9|7296.1|7300.9|7297.3|7297.1|7294.1|94
1738282200000|2025-01-31 00:10:00|7299.1|7296.3|7298.1|7295.3|7300.1|7297.3|7298.1|7295.1|44
1738282500000|2025-01-31 00:15:00|7298.9|7295.1|7300.4|7297.6|7301.2|7297.6|7295.2|7292.2|134
1738282800000|2025-01-31 00:20:00|7300.5|7296.7|7300.4|7297.6|7301.4|7298.4|7299.4|7296.4|40
1738283100000|2025-01-31 00:25:00|7301.2|7297.4|7301.2|7297.4|7301.2|7298.4|7298.7|7295.4|53
1738283400000|2025-01-31 00:30:00|7301.4|7298.4|7300.2|7296.4|7301.4|7298.6|7298.4|7295.4|53
1738283700000|2025-01-31 00:35:00|7300|7297.2|7300.2|7296.4|7301.2|7297.6|7299.2|7295.6|16
1738284000000|2025-01-31 00:40:00|7300.4|7297.4|7301.2|7297.4|7301.2|7297.5|7300|7296.4|21
1738284300000|2025-01-31 00:45:00|7300.3|7297.5|7301.2|7297.4|7301.5|7298.4|7299.3|7296.4|31
1738284600000|2025-01-31 00:50:00|7301|7298.2|7297.5|7293.7|7301.2|7298.4|7296.5|7293.5|128
1738284900000|2025-01-31 00:55:00|7296.7|7293.9|7295.7|7291.9|7296.7|7293.9|7293.7|7290.7|72
1738285200000|2025-01-31 01:00:00|7295.5|7292.7|7308.5|7304.7|7308.5|7305.5|7291.7|7287.9|864
1738285500000|2025-01-31 01:05:00|7308.3|7305.5|7304.6|7301.8|7312.8|7309.9|7303.8|7300.8|232
1738285800000|2025-01-31 01:10:00|7305.5|7301.7|7312.8|7310|7315.6|7311.8|7303.5|7299.7|574
1738286100000|2025-01-31 01:15:00|7313.6|7310.8|7311.6|7308.8|7318.8|7315.8|7311.5|7308.5|215
1738286400000|2025-01-31 01:20:00|7312.3|7309.5|7305.6|7302.8|7312.5|7309.5|7305.6|7301.8|191
1738286700000|2025-01-31 01:25:00|7306.6|7303.8|7284.5|7280.7|7312.8|7310|7283.6|7280.3|2034
1738287000000|2025-01-31 01:30:00|7284.6|7280.8|7296.4|7292.6|7296.8|7293.6|7283.6|7280.8|359
1738287300000|2025-01-31 01:35:00|7295.6|7292.8|7293.8|7290|7295.8|7292.8|7289.6|7286|165
1738287600000|2025-01-31 01:40:00|7292.9|7290.1|7295.4|7292.6|7296.8|7293|7292.8|7289.8|139
1738287900000|2025-01-31 01:45:00|7295.8|7292|7300.4|7297.6|7300.4|7297.6|7294.8|7292|84
1738288200000|2025-01-31 01:50:00|7299.4|7296.6|7292.9|7290.1|7301.6|7298.8|7292.8|7289.6|145
1738288500000|2025-01-31 01:55:00|7292.8|7290|7297.6|7294.8|7298.4|7295.6|7292.8|7290|58
1738288800000|2025-01-31 02:00:00|7298.6|7295.8|7297.6|7294.8|7299.6|7296.8|7296.6|7293.8|51
1738289100000|2025-01-31 02:05:00|7297.7|7293.9|7298.6|7295.8|7300.7|7297.8|7296.7|7293.9|97
1738289400000|2025-01-31 02:10:00|7298.7|7294.9|7306.4|7302.6|7306.4|7302.6|7298.6|7294.9|360
1738289700000|2025-01-31 02:15:00|7307.1|7303.3|7317.5|7314.7|7319.7|7316.1|7307.1|7303.3|1185
1738290000000|2025-01-31 02:20:00|7317.7|7313.9|7315.5|7312.7|7317.7|7314.7|7313.5|7309.9|313
1738290300000|2025-01-31 02:25:00|7315.7|7311.9|7324.2|7321.4|7324.4|7321.4|7314|7311.2|679
1738290600000|2025-01-31 02:30:00|7324.9|7322.1|7324.2|7321.4|7326.7|7323.6|7323.2|7320.4|314
1738290900000|2025-01-31 02:35:00|7324.4|7321.6|7323.2|7320.4|7329|7326|7323.2|7320.4|179
1738291200000|2025-01-31 02:40:00|7322.3|7319.5|7321.3|7317.5|7323.2|7320.4|7318.3|7315.4|304
1738291500000|2025-01-31 02:45:00|7321.2|7318.4|7319.2|7315.4|7322.2|7319.4|7316.8|7314|145
1738291800000|2025-01-31 02:50:00|7319|7316.2|7313.5|7310.7|7320.2|7317.4|7312.8|7309.7|431
1738292100000|2025-01-31 02:55:00|7313.7|7310.9|7311.8|7309|7318.3|7315.5|7310.7|7307.9|168
1738292400000|2025-01-31 03:00:00|7312.7|7308.9|7312.6|7308.8|7313.5|7310.7|7311.5|7308.7|43
1738292700000|2025-01-31 03:05:00|7311.8|7309|7310.5|7307.7|7313.5|7310.7|7309.6|7306.8|133
1738293000000|2025-01-31 03:10:00|7310.6|7307.8|7313.6|7310.8|7313.6|7310.8|7308.6|7305.7|110
1738293300000|2025-01-31 03:15:00|7314.5|7311.7|7315.6|7312.8|7315.6|7312.8|7313.5|7309.8|94
1738293600000|2025-01-31 03:20:00|7316.6|7313|7315.5|7312.7|7317.1|7314.3|7314.6|7311.7|61
1738293900000|2025-01-31 03:25:00|7315.6|7312.8|7322.1|7318.3|7322.1|7319.1|7315.6|7312.6|126
1738294200000|2025-01-31 03:30:00|7321.3|7318.5|7319.4|7316.6|7321.4|7318.5|7316.4|7313.5|151
1738294500000|2025-01-31 03:35:00|7319.3|7316.5|7319.4|7316.6|7319.4|7316.6|7316.4|7313.6|78
1738294800000|2025-01-31 03:40:00|7319.6|7316.8|7322.1|7319.3|7322.3|7319.5|7317.4|7314.5|96
1738295100000|2025-01-31 03:45:00|7322.3|7318.5|7321.4|7318.6|7322.3|7318.6|7317.9|7314.3|75
1738295400000|2025-01-31 03:50:00|7322.1|7319.3|7323.1|7320.3|7323.2|7320.3|7322.1|7319.1|66
1738295700000|2025-01-31 03:55:00|7323.2|7319.4|7322.9|7320.1|7323.9|7320.4|7321.1|7318.3|124
1738296000000|2025-01-31 04:00:00|7323.7|7319.9|7323.9|7321.1|7324.1|7321.1|7323.1|7319.9|47
1738296300000|2025-01-31 04:05:00|7324.5|7321.7|7323|7319.2|7325.1|7322.3|7322.9|7319.2|49
1738296600000|2025-01-31 04:10:00|7322.2|7319.4|7323|7320.2|7324.2|7321.2|7322|7319.1|54
1738296900000|2025-01-31 04:15:00|7323.2|7320.4|7321.9|7318.1|7323.2|7320.4|7320|7316.7|95
1738297200000|2025-01-31 04:20:00|7322|7319.2|7318|7315.2|7322|7319.2|7318|7315.1|114
1738297500000|2025-01-31 04:25:00|7318.9|7316.1|7319|7316.2|7321.2|7318.2|7318.9|7316.1|31
1738297800000|2025-01-31 04:30:00|7319.2|7315.4|7318|7315.2|7320.2|7316.4|7317.2|7314.2|57
1738298100000|2025-01-31 04:35:00|7318.2|7314.4|7321|7318.2|7321.2|7318.4|7318|7314.4|28
1738298400000|2025-01-31 04:40:00|7320.2|7317.4|7318.3|7315.5|7321.2|7318.2|7318.2|7315.4|72
1738298700000|2025-01-31 04:45:00|7319.2|7316.4|7321|7318.2|7322.2|7319.2|7319.2|7315.4|55
1738299000000|2025-01-31 04:50:00|7321.2|7317.4|7320.2|7316.4|7321.2|7318.4|7317.2|7314.4|152
1738299300000|2025-01-31 04:55:00|7319.3|7316.5|7319|7316.2|7321|7318.2|7318|7315.2|261
1738299600000|2025-01-31 05:00:00|7319.1|7316.3|7323|7320.2|7323|7320.2|7319.1|7316|37
1738299900000|2025-01-31 05:05:00|7323.6|7320.8|7321.6|7318.8|7323.8|7321|7320|7317|84
1738300200000|2025-01-31 05:10:00|7321|7318.2|7321.6|7317.8|7322.8|7319.8|7320.6|7317.6|68
1738300500000|2025-01-31 05:15:00|7321.8|7318.8|7320.6|7317.8|7321.8|7318.8|7319.6|7316.6|47
1738300800000|2025-01-31 05:20:00|7319.8|7317|7315.6|7311.8|7320.6|7317.8|7314.9|7311.8|93
1738301100000|2025-01-31 05:25:00|7315.4|7312.6|7313.8|7311|7315.8|7312.8|7312.8|7309.8|86
1738301400000|2025-01-31 05:30:00|7314.6|7310.8|7312.6|7309.8|7314.8|7311.1|7311.6|7308|61
1738301700000|2025-01-31 05:35:00|7312.8|7309|7314.6|7311.8|7314.8|7312|7311.6|7308.8|28
1738302000000|2025-01-31 05:40:00|7314.7|7310.9|7312.6|7309.8|7314.7|7311.8|7311.6|7307.9|37
1738302300000|2025-01-31 05:45:00|7313.4|7309.6|7312.6|7309.8|7313.7|7310.9|7311.6|7308.6|25
1738302600000|2025-01-31 05:50:00|7313.6|7310.8|7313.6|7310.8|7314.6|7311.4|7312.6|7309.6|46
1738302900000|2025-01-31 05:55:00|7312.7|7309.9|7312.6|7309.8|7312.9|7309.9|7311.6|7308.6|36
1738303200000|2025-01-31 06:00:00|7311.7|7308.9|7314.5|7311.7|7314.5|7311.7|7310.5|7307.6|62
1738303500000|2025-01-31 06:05:00|7315.2|7312.4|7314.5|7311.7|7315.7|7312.7|7313.5|7309.9|37
1738303800000|2025-01-31 06:10:00|7315.4|7311.6|7315.5|7311.7|7315.7|7312.7|7313.5|7310.6|50
1738304100000|2025-01-31 06:15:00|7315.4|7311.6|7311.5|7307.7|7316.5|7313.6|7310.7|7307.7|97
1738304400000|2025-01-31 06:20:00|7311.4|7308.6|7311.5|7308.7|7312.7|7309.7|7310.5|7307.5|58
1738304700000|2025-01-31 06:25:00|7312.5|7309.5|7312.7|7308.9|7313.7|7309.9|7311.5|7308.5|53
1738305000000|2025-01-31 06:30:00|7312.5|7309.7|7312.5|7309.7|7314.7|7311.7|7310.3|7307.5|134
1738305300000|2025-01-31 06:35:00|7312.7|7308.9|7313.5|7310.7|7314.7|7311.7|7312.5|7308.9|29
1738305600000|2025-01-31 06:40:00|7313.7|7309.9|7312.5|7309.7|7314.3|7310.9|7310.5|7307.7|71
1738305900000|2025-01-31 06:45:00|7312.7|7308.9|7312.5|7309.7|7314.7|7311.7|7311.5|7308.7|37
1738306200000|2025-01-31 06:50:00|7312.6|7308.8|7309.3|7306.5|7312.6|7308.8|7308.3|7305.5|181
1738306500000|2025-01-31 06:55:00|7309.5|7306.7|7310.5|7307.7|7312.5|7309.5|7308.3|7305.3|424
1738306800000|2025-01-31 07:00:00|7311.3|7307.5|7307.8|7304|7312|7308.8|7305.6|7301.8|439
1738307100000|2025-01-31 07:05:00|7307|7304.2|7310.6|7306.8|7311.6|7308.8|7307|7303.8|105
1738307400000|2025-01-31 07:10:00|7309.6|7306.6|7310.6|7307.8|7312.6|7309.6|7309.4|7305.8|60
1738307700000|2025-01-31 07:15:00|7311.4|7308.6|7309.3|7305.5|7312.4|7309.1|7305.4|7302.5|294
1738308000000|2025-01-31 07:20:00|7309.1|7306.3|7307.1|7304.3|7309.3|7306.3|7304.1|7301.3|121
1738308300000|2025-01-31 07:25:00|7307.3|7303.5|7296.8|7294|7308.1|7304.5|7293.8|7291|379
1738308600000|2025-01-31 07:30:00|7296.6|7293.8|7301.4|7298.6|7306.6|7303.6|7296.6|7293.5|192
1738308900000|2025-01-31 07:35:00|7301.9|7297.6|7293.8|7291|7301.9|7298.6|7293.4|7290.1|272
1738309200000|2025-01-31 07:40:00|7294.8|7292|7292.7|7289.9|7298.9|7295.9|7292.7|7289.6|125
1738309500000|2025-01-31 07:45:00|7292.3|7288.5|7287.3|7284.5|7292.3|7289.1|7286.1|7283.3|255
1738309800000|2025-01-31 07:50:00|7288.1|7284.3|7280.1|7277.3|7288.3|7284.8|7279.1|7276.3|361
1738310100000|2025-01-31 07:55:00|7279.2|7276.4|7275.2|7272.4|7282.2|7279.3|7273.4|7270.4|807
1738310400000|2025-01-31 08:00:00|7274.6|7271.8|7266.7|7263.9|7275.4|7272.4|7264.1|7261.3|1788
1738310700000|2025-01-31 08:05:00|7265.7|7262.9|7266.9|7264.1|7274.7|7271.8|7260.9|7257.9|891
1738311000000|2025-01-31 08:10:00|7266.7|7263.9|7270.7|7267.9|7273.6|7270.8|7261.1|7258.3|907
1738311300000|2025-01-31 08:15:00|7270.6|7267.8|7264.7|7261.9|7271.6|7268.6|7262.7|7259.8|385
1738311600000|2025-01-31 08:20:00|7264.6|7260.8|7279.2|7275.4|7279.2|7276.4|7263.6|7260.8|728
1738311900000|2025-01-31 08:25:00|7278.2|7274.4|7273.2|7269.4|7278.2|7275.4|7264.4|7261.6|800
1738312200000|2025-01-31 08:30:00|7272.4|7269.6|7275.4|7272.6|7278|7274.7|7265.7|7262.9|804
1738312500000|2025-01-31 08:35:00|7275.2|7272.4|7266.7|7263.9|7280.5|7277.7|7263.7|7260.9|677
1738312800000|2025-01-31 08:40:00|7266.5|7263.7|7273.7|7270.9|7278.5|7275.7|7265.7|7262.7|321
1738313100000|2025-01-31 08:45:00|7274.7|7271.9|7276.7|7273.9|7282.5|7279.1|7271.7|7268.9|422
1738313400000|2025-01-31 08:50:00|7277.5|7273.7|7282.5|7279.7|7283.5|7280.7|7273.5|7269.9|355
1738313700000|2025-01-31 08:55:00|7282.3|7279.5|7282.5|7279.7|7288.3|7284.7|7280|7276.9|421
1738314000000|2025-01-31 09:00:00|7283.3|7279.5|7264.7|7260.9|7283.3|7280|7263.7|7260.9|563
1738314300000|2025-01-31 09:05:00|7264.5|7261.7|7267.7|7264.9|7272.7|7268.9|7264.5|7261.7|375
1738314600000|2025-01-31 09:10:00|7268.7|7265.9|7256.7|7253.9|7271.5|7268.5|7253.7|7250.9|812
1738314900000|2025-01-31 09:15:00|7256.8|7254|7247.8|7244|7257.7|7254.9|7245.8|7242.4|728
1738315200000|2025-01-31 09:20:00|7247|7244.2|7249|7246.2|7253.8|7250.5|7244.8|7242|551
1738315500000|2025-01-31 09:25:00|7249.2|7245.4|7249.8|7246|7256.8|7253.8|7246.8|7243.8|711
1738315800000|2025-01-31 09:30:00|7249|7246.2|7252.6|7249.8|7256.8|7254|7245|7242|343
1738316100000|2025-01-31 09:35:00|7253.6|7250|7244.6|7241.8|7253.8|7250.2|7242.8|7240|384
1738316400000|2025-01-31 09:40:00|7244.8|7242|7247|7243.2|7249.6|7246.6|7244.6|7241.3|338
1738316700000|2025-01-31 09:45:00|7246.8|7243|7237.5|7234.7|7250.8|7247.2|7237.5|7234.7|1256
1738317000000|2025-01-31 09:50:00|7236.5|7233.7|7243.1|7239.3|7244.1|7240.3|7233.5|7230.7|1167
1738317300000|2025-01-31 09:55:00|7242.9|7240.1|7245.1|7241.3|7251.9|7249.1|7241.1|7238.1|527
1738317600000|2025-01-31 10:00:00|7244.3|7241.5|7239.9|7237.1|7247.1|7244.3|7236.1|7233.1|576
1738317900000|2025-01-31 10:05:00|7240.1|7237.3|7236.3|7233.5|7241.1|7238.1|7232.3|7229.1|717
1738318200000|2025-01-31 10:10:00|7236.4|7232.6|7228.3|7225.5|7237.4|7234.5|7223.4|7220.5|1260
1738318500000|2025-01-31 10:15:00|7228.4|7225.6|7227.1|7224.3|7231.3|7228.5|7224.4|7221.5|584
1738318800000|2025-01-31 10:20:00|7227.3|7223.5|7233.1|7230.3|7240.2|7236.9|7225.1|7222.3|599
1738319100000|2025-01-31 10:25:00|7234.1|7230.1|7245.4|7242.6|7246.4|7243.6|7228.3|7224.6|765
1738319400000|2025-01-31 10:30:00|7244.6|7241.8|7245.1|7242.3|7246.1|7242.4|7231.6|7228|772
1738319700000|2025-01-31 10:35:00|7245.2|7241.4|7249.7|7245.9|7252.7|7249.9|7242.2|7239.4|498
1738320000000|2025-01-31 10:40:00|7249.5|7246.7|7246.5|7243.7|7250.7|7247.9|7237.9|7234.9|628
1738320300000|2025-01-31 10:45:00|7246.7|7242.9|7250.2|7247.4|7256.4|7253.4|7245.5|7242.7|417
1738320600000|2025-01-31 10:50:00|7250.4|7247.6|7249.9|7247.1|7255.3|7252.5|7246.7|7243.9|293
1738320900000|2025-01-31 10:55:00|7249.7|7246.9|7240|7236.2|7249.9|7246.9|7239.2|7236.2|329
1738321200000|2025-01-31 11:00:00|7239.6|7236.8|7231.4|7228.6|7240.2|7237.4|7229.2|7226.4|809
1738321500000|2025-01-31 11:05:00|7231.2|7228.4|7234.5|7231.7|7235.7|7232.7|7226.7|7223.4|499
1738321800000|2025-01-31 11:10:00|7235.5|7231.9|7237.4|7234.6|7242.4|7238.6|7232.5|7229.6|415
1738322100000|2025-01-31 11:15:00|7237.5|7234.7|7233.7|7230.9|7238.4|7234.7|7231.5|7227.7|275
1738322400000|2025-01-31 11:20:00|7234.5|7230.7|7237.4|7233.6|7239.4|7236.4|7232.1|7229.3|366
1738322700000|2025-01-31 11:25:00|7236.4|7233.4|7232.3|7229.5|7236.7|7233.6|7231.2|7228.4|281
1738323000000|2025-01-31 11:30:00|7232.2|7229.4|7233.5|7230.7|7240.3|7237.4|7229.7|7226.9|439
1738323300000|2025-01-31 11:35:00|7233.7|7229.9|7226.7|7223.9|7233.7|7230.7|7224.7|7221.9|378
1738323600000|2025-01-31 11:40:00|7226.9|7223.1|7228.7|7225.9|7232.5|7229.5|7221.3|7218.5|770
1738323900000|2025-01-31 11:45:00|7229.7|7226.4|7220.2|7217.4|7229.7|7226.7|7219.4|7216.6|1578
1738324200000|2025-01-31 11:50:00|7219.5|7216.7|7222.2|7219.4|7224|7221.2|7217.2|7214.4|940
1738324500000|2025-01-31 11:55:00|7222.4|7218.6|7238.8|7236|7239.7|7236|7221.2|7218.2|1056
1738324800000|2025-01-31 12:00:00|7239.8|7237|7243.8|7241|7245.8|7242.9|7238.8|7235.2|781
1738325100000|2025-01-31 12:05:00|7243|7240.2|7250|7246.2|7254|7251.2|7242.8|7240|577
1738325400000|2025-01-31 12:10:00|7249|7247|7240.8|7238|7250|7247|7240.8|7237.2|476
1738325700000|2025-01-31 12:15:00|7241|7237.2|7236.2|7233.4|7242|7239.2|7234.2|7231.4|472
1738326000000|2025-01-31 12:20:00|7236|7232.2|7244|7240.2|7244.3|7241.3|7234.5|7231.5|449
1738326300000|2025-01-31 12:25:00|7244.1|7241.2|7254|7250.2|7256.1|7253.3|7244|7240.2|985
1738326600000|2025-01-31 12:30:00|7253.1|7250.3|7247.3|7244.5|7253.1|7250.3|7244.3|7241.5|424
1738326900000|2025-01-31 12:35:00|7247.1|7244.3|7250.1|7247.3|7254.1|7251.3|7243.3|7240|441
1738327200000|2025-01-31 12:40:00|7249.3|7246.5|7252.1|7249.3|7255.1|7251.3|7245.3|7242.3|341
1738327500000|2025-01-31 12:45:00|7253.3|7250.5|7256.3|7253.5|7258.3|7254.5|7252.1|7249.3|282
1738327800000|2025-01-31 12:50:00|7257.1|7253.3|7262.8|7260|7263.1|7260|7255.3|7252.3|519
1738328100000|2025-01-31 12:55:00|7263.4|7260.6|7268.1|7265.3|7269.1|7266.1|7258.9|7256|786
1738328400000|2025-01-31 13:00:00|7268.7|7265.9|7266.2|7263.4|7272.6|7269.4|7264.2|7261.4|1191
1738328700000|2025-01-31 13:05:00|7266|7263.2|7264.9|7262.1|7269.9|7267.1|7261.2|7258.2|629
1738329000000|2025-01-31 13:10:00|7263.9|7261.1|7266.5|7262.7|7271.2|7268.4|7263.2|7260.4|736
1738329300000|2025-01-31 13:15:00|7266.3|7263.5|7271.5|7268.7|7272.5|7269.5|7262.7|7259.7|518
1738329600000|2025-01-31 13:20:00|7271.7|7268.9|7276.7|7273.9|7280.5|7277.7|7270.8|7267.9|1267
1738329900000|2025-01-31 13:25:00|7277.5|7273.7|7275.5|7271.7|7277.5|7273.9|7267.7|7264|828
1738330200000|2025-01-31 13:30:00|7275.3|7271.5|7285.9|7283.1|7290.6|7287.8|7272.3|7269.5|1400
1738330500000|2025-01-31 13:35:00|7285.8|7283|7278.3|7275.5|7286.8|7284|7276.3|7273.3|475
1738330800000|2025-01-31 13:40:00|7277.5|7274.7|7277.3|7273.5|7281.9|7279.1|7271.3|7267.5|484
1738331100000|2025-01-31 13:45:00|7277.5|7273.7|7266|7263.2|7277.5|7274.3|7266|7263.2|834
1738331400000|2025-01-31 13:50:00|7266.2|7263.4|7273.6|7270.8|7279.5|7276.2|7265|7262.2|504
1738331700000|2025-01-31 13:55:00|7274.3|7271.5|7267|7264.2|7275.8|7272.8|7266.8|7264|680
1738332000000|2025-01-31 14:00:00|7266.8|7263.2|7273.8|7271|7285.4|7282.6|7264.1|7261.3|2642
1738332300000|2025-01-31 14:05:00|7274.1|7271.3|7267.1|7264.3|7274.8|7272|7253.5|7250.2|2489
1738332600000|2025-01-31 14:10:00|7268|7264.2|7260|7257.2|7276.4|7273.6|7258.1|7255.3|1284
1738332900000|2025-01-31 14:15:00|7260.1|7257.3|7251.8|7249|7269.6|7266.8|7248.1|7245.1|1392
1738333200000|2025-01-31 14:20:00|7251.9|7249.1|7247.1|7244.3|7255.9|7253|7245.8|7242.8|1697
1738333500000|2025-01-31 14:25:00|7247.8|7245|7255.8|7253|7259.1|7256|7246.9|7243.6|1374
1738333800000|2025-01-31 14:30:00|7256.4|7253.6|7245.1|7242.3|7262.2|7259.4|7245.1|7242.3|1675
1738334100000|2025-01-31 14:35:00|7244.9|7242.1|7231.5|7228.7|7244.9|7242.1|7227.5|7224.7|2031
1738334400000|2025-01-31 14:40:00|7230.8|7228|7232.4|7229.6|7236.4|7233.6|7228.4|7225.5|1015
1738334700000|2025-01-31 14:45:00|7232.6|7228.8|7207.8|7205|7232.6|7229.6|7205.2|7202.2|4719
1738335000000|2025-01-31 14:50:00|7209|7205.2|7196.5|7193.7|7211|7208.2|7196.1|7192.5|2883
1738335300000|2025-01-31 14:55:00|7196.3|7193.5|7183.3|7179.5|7196.3|7193.5|7180.5|7177.2|4845
1738335600000|2025-01-31 15:00:00|7183.5|7180.7|7195|7192.2|7201.1|7198.3|7176.7|7173.5|3881
1738335900000|2025-01-31 15:05:00|7194.3|7191.5|7213.1|7210.3|7215.9|7213.1|7192.1|7189.1|2352
1738336200000|2025-01-31 15:10:00|7212.9|7210.1|7205.1|7202.3|7221.9|7219|7204.9|7201.3|2083
1738336500000|2025-01-31 15:15:00|7204.1|7201.3|7204.1|7201.3|7208.9|7206|7199.1|7196.1|1021
1738336800000|2025-01-31 15:20:00|7203.1|7200.3|7212.7|7209.9|7221.6|7218.6|7202.1|7199.1|1648
1738337100000|2025-01-31 15:25:00|7213.4|7210.6|7211.7|7208.9|7215.7|7212.9|7208.7|7205.8|1050
1738337400000|2025-01-31 15:30:00|7211.1|7208.3|7238.2|7234.4|7243.2|7240.4|7208.7|7205.8|2995
1738337700000|2025-01-31 15:35:00|7238.4|7234.6|7247.4|7244.6|7263|7260.2|7234.2|7231.4|3219
1738338000000|2025-01-31 15:40:00|7247.6|7243.6|7251.5|7248.7|7258.5|7255.6|7243.4|7240.6|1474
1738338300000|2025-01-31 15:45:00|7252.5|7249.6|7243.7|7240.9|7256.5|7252.7|7242.5|7238.7|1007
1738338600000|2025-01-31 15:50:00|7242.7|7239.9|7231.5|7228.7|7250.7|7247.9|7230.5|7227.7|1331
1738338900000|2025-01-31 15:55:00|7231.7|7227.9|7235.2|7232.4|7240.2|7236.6|7222.7|7219.8|2099
1738339200000|2025-01-31 16:00:00|7235.3|7232.5|7264.1|7261.3|7265.1|7262.1|7233.8|7231|2939
1738339500000|2025-01-31 16:05:00|7264.7|7261.9|7255|7252.2|7267.9|7265.1|7251|7248.2|1626
1738339800000|2025-01-31 16:10:00|7254.8|7252|7252.4|7249.6|7256.6|7253.6|7245|7241.8|1312
1738340100000|2025-01-31 16:15:00|7254.4|7250.6|7249.8|7247|7256|7252.6|7243|7239.7|1105
1738340400000|2025-01-31 16:20:00|7250|7246.2|7253.8|7251|7263.8|7260.8|7249.8|7246.2|1389
1738340700000|2025-01-31 16:25:00|7254|7250.2|7259.8|7257|7262.3|7259.5|7247|7244|1668
1738341000000|2025-01-31 16:30:00|7260|7256.2|7260.1|7256.3|7268|7265.2|7254.3|7251.3|1658
1738341300000|2025-01-31 16:35:00|7260.3|7256.5|7266.9|7264.1|7270.9|7268.1|7256.1|7253.3|1374
1738341600000|2025-01-31 16:40:00|7265.9|7263.1|7273.4|7270.6|7273.6|7270.8|7260.9|7258|1176
1738341900000|2025-01-31 16:45:00|7274.4|7270.8|7271.2|7268.4|7274.4|7271.1|7263.6|7260.6|1181
1738342200000|2025-01-31 16:50:00|7272|7268.2|7267.6|7264.8|7279.4|7276.6|7265.7|7262.9|1859
1738342500000|2025-01-31 16:55:00|7268.4|7265.6|7265.2|7261.4|7268.6|7265.8|7257.2|7254.4|1933
1738342800000|2025-01-31 17:00:00|7265|7262.2|7273.5|7269.7|7273.8|7271|7265|7262.2|1484
1738343100000|2025-01-31 17:05:00|7273.3|7270.5|7230.1|7227.3|7273.7|7270.9|7228.3|7225.3|6152
1738343400000|2025-01-31 17:10:00|7229.9|7226.3|7212.1|7208.3|7236.3|7233.3|7203.3|7200.5|8860
1738343700000|2025-01-31 17:15:00|7210.7|7207.9|7211.1|7207.3|7226.8|7224|7210.1|7207.2|2940
1738344000000|2025-01-31 17:20:00|7210.3|7207.5|7208.5|7205.7|7215.3|7212.5|7206|7202.7|1568
1738344300000|2025-01-31 17:25:00|7208.3|7205.5|7197.8|7195|7209.3|7206.5|7191.2|7187.9|3797
1738344600000|2025-01-31 17:30:00|7198.7|7195.9|7193.2|7189.4|7199|7196.2|7183.6|7180.6|3974
1738344900000|2025-01-31 17:35:00|7192.4|7189.6|7202.8|7200|7208.7|7205.9|7190.2|7187.4|3247
1738345200000|2025-01-31 17:40:00|7202.2|7199.4|7193.5|7190.7|7203|7199.7|7190|7186.7|1788
1738345500000|2025-01-31 17:45:00|7193.7|7189.9|7192.7|7189.9|7200.7|7197.9|7186.5|7183.7|2365
1738345800000|2025-01-31 17:50:00|7192.1|7189.3|7206.7|7203.9|7212.9|7209.6|7185.4|7182.6|2095
1738346100000|2025-01-31 17:55:00|7205.7|7202.9|7200.4|7196.6|7208.1|7205.3|7198.4|7195.6|1639
1738346400000|2025-01-31 18:00:00|7200.2|7197.4|7203.6|7200.8|7208.1|7205.3|7195.1|7192.3|2726
1738346700000|2025-01-31 18:05:00|7204.4|7201.6|7198.1|7194.3|7207.1|7204|7197.1|7194.1|1080
1738347000000|2025-01-31 18:10:00|7197.1|7194.1|7210.9|7208.1|7211.9|7208.6|7196.1|7192.7|2241
1738347300000|2025-01-31 18:15:00|7210.8|7208|7261.3|7257.5|7263.7|7260.3|7208.4|7205.6|6715
1738347600000|2025-01-31 18:20:00|7260.3|7258.5|7249.1|7246.3|7270.1|7267.3|7239.1|7235.5|13209
1738347900000|2025-01-31 18:25:00|7249|7246.2|7248.2|7245.4|7267.2|7264.4|7247|7244.2|4298
1738348200000|2025-01-31 18:30:00|7247.6|7244.8|7240.6|7236.8|7255.1|7252.3|7234.6|7231.6|2816
1738348500000|2025-01-31 18:35:00|7239.8|7237|7249.6|7246.8|7251.6|7248|7230.7|7227.7|2838
1738348800000|2025-01-31 18:40:00|7248.6|7245.8|7275.5|7272.7|7280.3|7277|7245.6|7242|2535
1738349100000|2025-01-31 18:45:00|7275.3|7272.5|7299.1|7295.3|7310.7|7307.9|7274.5|7271.5|5425
1738349400000|2025-01-31 18:50:00|7298.2|7295.4|7304.8|7301|7308.1|7305.3|7297.1|7294.1|2453
1738349700000|2025-01-31 18:55:00|7304.6|7301.8|7293.1|7290.3|7308.4|7305.6|7286.9|7284.1|2235
1738350000000|2025-01-31 19:00:00|7293.8|7291|7281.9|7279.1|7294.8|7291.8|7280.1|7276.5|2199
1738350300000|2025-01-31 19:05:00|7282.6|7279.8|7272.6|7268.8|7285.1|7282.3|7265.6|7262.8|1974
1738350600000|2025-01-31 19:10:00|7272.5|7269.7|7267.8|7264|7275.3|7272|7261.8|7258.8|3153
1738350900000|2025-01-31 19:15:00|7267.6|7264.8|7248.8|7246|7268.6|7265|7246.8|7244|2628
1738351200000|2025-01-31 19:20:00|7248.6|7245.8|7239.2|7236.4|7251.6|7248.7|7238|7234.7|2225
1738351500000|2025-01-31 19:25:00|7238.5|7235.7|7231.4|7228.6|7248.9|7246.1|7227.8|7225|6563
1738351800000|2025-01-31 19:30:00|7232.1|7229.3|7230.1|7226.3|7234.3|7231.5|7223.8|7220.8|1594
1738352100000|2025-01-31 19:35:00|7230.3|7226.5|7227.4|7224.6|7235.1|7232.3|7224.3|7221.5|658
1738352400000|2025-01-31 19:40:00|7228.2|7224.4|7220.4|7217.6|7231.4|7228.6|7219.4|7216.1|783
1738352700000|2025-01-31 19:45:00|7221.2|7217.4|7223.1|7220.3|7224.2|7221.3|7212.8|7209.7|1291
1738353000000|2025-01-31 19:50:00|7223.7|7220.9|7223.1|7220.3|7226.1|7223.3|7218.2|7215.3|293
1738353300000|2025-01-31 19:55:00|7223.9|7220.1|7218.2|7215.4|7225.1|7222.1|7213.9|7211.1|423
1738353600000|2025-01-31 20:00:00|7217.2|7214.4|7222.9|7220.1|7226|7222.7|7214.2|7211.4|481
1738353900000|2025-01-31 20:05:00|7223|7220.2|7223|7219.2|7224.9|7221.2|7218.4|7215.2|322
1738354200000|2025-01-31 20:10:00|7222.2|7219.4|7224|7221.2|7225.3|7222|7219.8|7216.2|261
1738354500000|2025-01-31 20:15:00|7223.8|7221|7226.8|7224|7230|7227|7223.8|7220.9|340
1738354800000|2025-01-31 20:20:00|7226.7|7223|7227.7|7224.9|7228.8|7226|7225.8|7222.9|163
1738355100000|2025-01-31 20:25:00|7227.8|7225|7227.6|7223.8|7233.6|7230.8|7225.6|7222.8|240
1738355400000|2025-01-31 20:30:00|7226.8|7224|7230.6|7226.8|7231.8|7228.8|7225.8|7223|219
1738355700000|2025-01-31 20:35:00|7230.8|7227.8|7236.4|7233.6|7237.6|7234.8|7229.5|7226.2|635
1738356000000|2025-01-31 20:40:00|7236.3|7233.5|7241.3|7237.5|7241.6|7238.5|7234.6|7231.8|316
1738356300000|2025-01-31 20:45:00|7241.1|7238.3|7246.9|7244.1|7247.1|7244.1|7236.3|7233.5|523
1738356600000|2025-01-31 20:50:00|7247.7|7243.9|7286.3|7283.5|7309.6|7306.8|7243.1|7240.1|13386
1738356900000|2025-01-31 20:55:00|7287.7|7283.9|7291.2|7288.4|7303.2|7300.1|7262.7|7259.7|6959
1738357200000|2025-01-31 21:00:00|7291.1|7288.3|7317.5|7314.7|7320.2|7317.4|7284.7|7281.8|6717
1738357500000|2025-01-31 21:05:00|7318.3|7315.5|7317|7314.2|7337|7334.2|7316.6|7312.8|3982
1738357800000|2025-01-31 21:10:00|7317.8|7314|7321.8|7319|7329.7|7326.6|7314.6|7311.8|1956
1738358100000|2025-01-31 21:15:00|7323.2|7319.4|7331.4|7328.6|7333|7330.2|7322.1|7319.3|1020
1738358400000|2025-01-31 21:20:00|7331.2|7328.4|7337|7334.2|7338.2|7335.2|7329.6|7326.6|1063
1738358700000|2025-01-31 21:25:00|7336.4|7333.6|7343.5|7339.7|7345.5|7342.7|7334.2|7330.6|2964
1738359000000|2025-01-31 21:30:00|7343.3|7339.5|7330.8|7328|7344.3|7341.5|7330.7|7327.7|1508
1738359300000|2025-01-31 21:35:00|7331|7328.2|7347.5|7343.7|7348.6|7345.7|7330|7327|1628
1738359600000|2025-01-31 21:40:00|7347.3|7344.5|7351.7|7347.9|7352|7348.9|7345.1|7342.3|1302
1738359900000|2025-01-31 21:45:00|7350.1|7347.3|7354.9|7352.1|7356|7352.9|7349.9|7346.9|702
1738360200000|2025-01-31 21:50:00|7354.7|7351.9|7354.3|7350.5|7358.2|7355.2|7351.4|7348.6|813
1738360500000|2025-01-31 21:55:00|7353.5|7350.7|7356|7352.2|7356.3|7353.4|7346.3|7342.9|995
1738537200000|2025-02-02 23:00:00|7431.4|7423.6|7427.9|7424.1|7470.7|7467.5|7425|7419.9|9785
1738537500000|2025-02-02 23:05:00|7427.7|7424.9|7395|7391.2|7430.9|7427.1|7391.4|7387.8|6460
1738537800000|2025-02-02 23:10:00|7394.7|7391.9|7384|7380.2|7401.3|7396|7375.5|7372.7|2508
1738538100000|2025-02-02 23:15:00|7383.2|7380.4|7388.1|7384.3|7388.3|7384.7|7373|7369.2|4018
1738538400000|2025-02-02 23:20:00|7388.5|7384.7|7367.8|7364|7391.1|7387.5|7365.3|7361.9|2685
1738538700000|2025-02-02 23:25:00|7367.2|7363.4|7365.2|7362.4|7373.5|7369.9|7355.9|7352.7|2709
1738539000000|2025-02-02 23:30:00|7366.2|7363.2|7361.1|7357.3|7369.5|7366.4|7345.4|7342.4|3154
1738539300000|2025-02-02 23:35:00|7360.9|7358.1|7370.4|7366.6|7374.9|7371.3|7356.7|7353.2|1687
1738539600000|2025-02-02 23:40:00|7369.6|7365.8|7366.1|7362.3|7371.1|7368.1|7361.3|7358|630
1738539900000|2025-02-02 23:45:00|7365.3|7362.5|7364.6|7361.8|7370.6|7367|7361.8|7359|255
1738540200000|2025-02-02 23:50:00|7364.8|7362|7372.8|7369|7374.6|7371.8|7364.6|7360.8|426
1738540500000|2025-02-02 23:55:00|7372.6|7369.8|7363.3|7359.5|7376|7373.2|7362.5|7359.2|498
1738540800000|2025-02-03 00:00:00|7363|7360.2|7364|7360.2|7369.6|7366.6|7358.3|7354.7|1104
1738541100000|2025-02-03 00:05:00|7363.8|7360|7370.9|7367.1|7371.4|7368.1|7361.3|7358|375
1738541400000|2025-02-03 00:10:00|7371.1|7367.3|7368.9|7366.1|7371.1|7368.1|7361.6|7358.8|296
1738541700000|2025-02-03 00:15:00|7369.1|7365.3|7354.2|7350.4|7370.9|7367.3|7353.2|7350.2|968
1738542000000|2025-02-03 00:20:00|7353.2|7349.6|7328.6|7324.8|7353.2|7350.2|7326.6|7323.6|1482
1738542300000|2025-02-03 00:25:00|7327.9|7325.1|7339.2|7336.4|7342.2|7338.4|7321.1|7317.8|877
1738542600000|2025-02-03 00:30:00|7339|7336.2|7344.2|7341.4|7345.3|7342.2|7334.2|7330.6|459
1738542900000|2025-02-03 00:35:00|7344.4|7340.4|7347|7343.2|7351.4|7348.4|7344.2|7340.4|635
1738543200000|2025-02-03 00:40:00|7346.2|7343.4|7359.1|7355.3|7363.3|7359.7|7344.9|7341.6|488
1738543500000|2025-02-03 00:45:00|7359.3|7355.5|7341.9|7338.1|7360.5|7357.5|7338.9|7336.1|328
1738543800000|2025-02-03 00:50:00|7340.1|7337.3|7340.8|7337|7343.1|7339.3|7335.6|7332|428
1738544100000|2025-02-03 00:55:00|7339.8|7337.2|7332.6|7329.8|7340.8|7337.8|7324.6|7321.5|654
1738544400000|2025-02-03 01:00:00|7333.3|7329.5|7342.5|7338.7|7345.9|7342.9|7330.8|7327.5|573
1738544700000|2025-02-03 01:05:00|7342.2|7339.4|7341.7|7338.9|7350.2|7347.4|7340.5|7337.1|406
1738545000000|2025-02-03 01:10:00|7340.5|7337.7|7342.4|7338.6|7344.5|7341.2|7336.7|7333.1|390
1738545300000|2025-02-03 01:15:00|7341.7|7338.9|7351.7|7348.9|7353.9|7350.9|7336.7|7333.9|469
1738545600000|2025-02-03 01:20:00|7351.9|7349.1|7348.6|7345.8|7353.6|7350.1|7346.6|7343.6|274
1738545900000|2025-02-03 01:25:00|7348.9|7345.1|7343.5|7340.7|7350.6|7347.8|7340.5|7337.2|400
1738546200000|2025-02-03 01:30:00|7344.3|7340.5|7348.6|7345.8|7350.8|7347.8|7343.5|7340.5|320
1738546500000|2025-02-03 01:35:00|7348.8|7346|7345.6|7341.8|7349.8|7346.8|7340.4|7336.6|470
1738546800000|2025-02-03 01:40:00|7344.6|7342.6|7344.6|7341.8|7348.6|7345.8|7337.6|7334.8|148
1738547100000|2025-02-03 01:45:00|7345.4|7341.6|7341.6|7337.8|7349.4|7346.1|7339.6|7336.6|128
1738547400000|2025-02-03 01:50:00|7340.8|7338|7336.8|7333|7344.8|7341.8|7335.6|7332|174
1738547700000|2025-02-03 01:55:00|7336|7333.2|7334|7331.2|7339.9|7336.6|7328.8|7326|648
1738548000000|2025-02-03 02:00:00|7334.8|7331|7328.6|7325.8|7337.8|7334.8|7326.6|7323|218
1738548300000|2025-02-03 02:05:00|7329.3|7325.5|7327.5|7324.7|7333.5|7330.7|7326.6|7323.5|140
1738548600000|2025-02-03 02:10:00|7327.3|7324.5|7328|7325.2|7329.8|7326.7|7323.8|7321|509
1738548900000|2025-02-03 02:15:00|7328.8|7325|7326.4|7323.6|7330.8|7328|7322.4|7319.4|490
1738549200000|2025-02-03 02:20:00|7327.2|7323.4|7330.4|7327.6|7330.4|7327.6|7321.4|7318.4|229
1738549500000|2025-02-03 02:25:00|7329.4|7326.6|7322.6|7319.8|7330.4|7327.6|7319.6|7316|503
1738549800000|2025-02-03 02:30:00|7322.4|7319.6|7331.4|7328.6|7332.4|7329.3|7322.4|7319.6|267
1738550100000|2025-02-03 02:35:00|7332.1|7328.3|7321.8|7319|7333.1|7329.6|7321|7318|675
1738550400000|2025-02-03 02:40:00|7322.6|7319.8|7323.2|7320.4|7326.8|7323.8|7321|7318|310
1738550700000|2025-02-03 02:45:00|7323.8|7321|7316.2|7312.4|7325.2|7322.4|7315.2|7312.2|436
1738551000000|2025-02-03 02:50:00|7315.4|7312.6|7312.4|7308.6|7319|7315.6|7312.2|7308.6|363
1738551300000|2025-02-03 02:55:00|7311.4|7309.2|7314.2|7311.4|7317.4|7313.8|7311.4|7309.2|207
1738551600000|2025-02-03 03:00:00|7313.6|7310.8|7317.2|7314.4|7319.2|7316.4|7313.4|7310.4|110
1738551900000|2025-02-03 03:05:00|7318|7315.2|7326.5|7323.7|7326.7|7323.9|7315.2|7312.2|254
1738552200000|2025-02-03 03:10:00|7327.3|7323.5|7330.7|7327.9|7331.9|7328.9|7326.7|7323.5|201
1738552500000|2025-02-03 03:15:00|7331.5|7327.7|7338.5|7335.7|7342.3|7339.5|7330.7|7327.7|292
1738552800000|2025-02-03 03:20:00|7339.3|7335.5|7349|7346.2|7352.8|7350|7339.3|7335.5|1832
1738553100000|2025-02-03 03:25:00|7350|7347|7348.8|7346|7351.8|7348.8|7344.8|7342|354
1738553400000|2025-02-03 03:30:00|7349.4|7346.6|7333.9|7330.1|7350|7347|7332.9|7329.8|707
1738553700000|2025-02-03 03:35:00|7332.9|7330.9|7341.2|7338.4|7341.2|7338.4|7332.9|7330.9|217
1738554000000|2025-02-03 03:40:00|7341.7|7337.9|7338.2|7335.4|7341.7|7338.4|7337.4|7334.4|110
1738554300000|2025-02-03 03:45:00|7339.2|7336.2|7335.4|7331.6|7340|7336.4|7334.4|7331.6|137
1738554600000|2025-02-03 03:50:00|7334.6|7331.8|7338.2|7335.4|7339.4|7336.4|7334.4|7331.4|131
1738554900000|2025-02-03 03:55:00|7339|7335.2|7342.2|7339.4|7344|7341|7339|7335.2|187
1738555200000|2025-02-03 04:00:00|7343.2|7340.4|7342.2|7339.4|7344.2|7341.4|7336.2|7333.1|565
1738555500000|2025-02-03 04:05:00|7343.2|7340.4|7341.4|7338.6|7344.4|7341.6|7339.2|7335.6|75
1738555800000|2025-02-03 04:10:00|7342.2|7338.4|7350.7|7347.9|7352.9|7350.1|7341.7|7338.4|358
1738556100000|2025-02-03 04:15:00|7350.9|7347.1|7348.1|7345.3|7356.9|7353.5|7347.7|7344.1|235
1738556400000|2025-02-03 04:20:00|7347.1|7344.3|7344.1|7341.3|7348.1|7345.1|7342.1|7338.6|81
1738556700000|2025-02-03 04:25:00|7344.9|7341.1|7346.3|7342.5|7347.3|7344.3|7342.1|7339.1|54
1738557000000|2025-02-03 04:30:00|7346.1|7343.3|7344.6|7341.8|7350.1|7346.5|7343.3|7339.8|176
1738557300000|2025-02-03 04:35:00|7345.3|7341.5|7350.5|7347.7|7350.5|7347.7|7344.5|7341.5|84
1738557600000|2025-02-03 04:40:00|7351.7|7348.9|7352.8|7350|7352.8|7350|7349.8|7346.7|194
1738557900000|2025-02-03 04:45:00|7351.8|7349|7354.5|7351.7|7354.7|7351.9|7350.5|7347.4|126
1738558200000|2025-02-03 04:50:00|7355.1|7352.3|7354.5|7351.7|7355.7|7352.9|7353.5|7349.9|94
1738558500000|2025-02-03 04:55:00|7354|7351.2|7352.9|7350.1|7354.7|7351.7|7351.7|7348.7|157
1738558800000|2025-02-03 05:00:00|7353.7|7349.9|7356.3|7353.5|7357.3|7354.3|7352.5|7348.9|338
1738559100000|2025-02-03 05:05:00|7357.3|7352.9|7355|7352.2|7358.3|7355.2|7354.3|7351.5|127
1738559400000|2025-02-03 05:10:00|7355.3|7351.5|7358|7355.2|7358.4|7355.4|7354.3|7351.5|134
1738559700000|2025-02-03 05:15:00|7358.2|7355.4|7357.2|7354.4|7358.2|7355.4|7355|7352.2|89
1738560000000|2025-02-03 05:20:00|7357.8|7355|7353.4|7350.6|7358|7355|7352.4|7349.4|97
1738560300000|2025-02-03 05:25:00|7353.7|7350.9|7356.4|7353.6|7356.7|7353.9|7353.4|7350.4|222
1738560600000|2025-02-03 05:30:00|7356.7|7353.9|7356.2|7353.4|7356.7|7353.9|7352.7|7349.6|123
1738560900000|2025-02-03 05:35:00|7357.2|7354.4|7351.9|7349.1|7357.6|7354.6|7351.4|7348.1|406
1738561200000|2025-02-03 05:40:00|7352.9|7349.3|7352.8|7350|7353.1|7350.3|7348.1|7345.3|447
1738561500000|2025-02-03 05:45:00|7353.1|7350.3|7352.8|7350|7355.1|7352.3|7351.1|7348.3|97
1738561800000|2025-02-03 05:50:00|7353.1|7350.3|7351.8|7349|7354.8|7351.3|7350.8|7348|116
1738562100000|2025-02-03 05:55:00|7352|7349.2|7353|7350.2|7357.3|7354.2|7350.8|7348|207
1738562400000|2025-02-03 06:00:00|7352.8|7350|7350.2|7347.4|7356|7352.5|7348.5|7345.7|356
1738562700000|2025-02-03 06:05:00|7349.5|7346.7|7348.5|7345.7|7350.5|7347.4|7347.2|7344.2|147
1738563000000|2025-02-03 06:10:00|7349.2|7345.4|7353.4|7349.6|7358.5|7355.7|7348.2|7345.4|250
1738563300000|2025-02-03 06:15:00|7352.7|7349.9|7350.2|7347.4|7355.7|7352.6|7349.2|7346.4|195
1738563600000|2025-02-03 06:20:00|7351.4|7347.6|7353.4|7350.6|7354.2|7350.6|7348.7|7345.6|160
1738563900000|2025-02-03 06:25:00|7354.2|7350.4|7354.2|7351.4|7356.4|7353.4|7353.2|7350.4|124
1738564200000|2025-02-03 06:30:00|7355|7351.2|7360.4|7356.6|7365|7362.2|7355|7351.2|352
1738564500000|2025-02-03 06:35:00|7360.2|7357.4|7355.2|7351.4|7360.4|7357.4|7352.2|7349.4|101
1738564800000|2025-02-03 06:40:00|7355|7352.2|7355.2|7351.4|7356.7|7353.9|7351.5|7348.2|190
1738565100000|2025-02-03 06:45:00|7354.9|7352.1|7358.6|7355.8|7360.4|7357.4|7354.2|7350.9|108
1738565400000|2025-02-03 06:50:00|7359.2|7355.4|7352.1|7349.3|7360.4|7356.8|7351.4|7348.6|109
1738565700000|2025-02-03 06:55:00|7351.6|7348.8|7350.4|7346.6|7354.4|7350.8|7348.1|7345.3|122
1738566000000|2025-02-03 07:00:00|7350.1|7347.3|7363.9|7360.1|7367.4|7364.1|7345.8|7343|835
1738566300000|2025-02-03 07:05:00|7363.7|7360.9|7375.9|7373.1|7378|7374.7|7362.1|7359.1|616
1738566600000|2025-02-03 07:10:00|7376.7|7373.9|7382.2|7379.4|7383.9|7381.1|7373.7|7370.9|734
1738566900000|2025-02-03 07:15:00|7382.4|7379.6|7372.1|7369.3|7382.4|7379.6|7371.1|7368.3|443
1738567200000|2025-02-03 07:20:00|7371.9|7369.1|7376.6|7373.8|7376.9|7374.1|7369.9|7367.1|322
1738567500000|2025-02-03 07:25:00|7377.4|7373.6|7381.6|7378.8|7382.9|7379.8|7375.6|7372.8|332
1738567800000|2025-02-03 07:30:00|7381.1|7378.3|7381.6|7378.8|7384.6|7381.8|7379.9|7377|335
1738568100000|2025-02-03 07:35:00|7381.8|7378|7381.6|7378.8|7384.4|7381.1|7377.2|7373.6|313
1738568400000|2025-02-03 07:40:00|7382.4|7378.6|7382.6|7379.8|7386.6|7383.4|7381.4|7377.8|346
1738568700000|2025-02-03 07:45:00|7383.4|7379.6|7378|7374.2|7384.6|7380.8|7372|7369|501
1738569000000|2025-02-03 07:50:00|7377.8|7374|7381.6|7378.8|7386.7|7383.9|7374|7371|916
1738569300000|2025-02-03 07:55:00|7381.4|7378.6|7364|7361.2|7381.4|7378.6|7360|7357.2|706
1738569600000|2025-02-03 08:00:00|7363.8|7361|7372|7369.2|7374.2|7371|7359|7355.4|1059
1738569900000|2025-02-03 08:05:00|7373|7370.2|7386.6|7382.8|7389.3|7386.5|7373|7370|853
1738570200000|2025-02-03 08:10:00|7385.8|7383|7396.3|7392.5|7400.3|7397.3|7384.8|7381.3|929
1738570500000|2025-02-03 08:15:00|7395.5|7392.7|7394.3|7391.5|7399.3|7396.5|7390.5|7387.5|820
1738570800000|2025-02-03 08:20:00|7393.8|7391|7393.5|7389.7|7398.5|7395.7|7384.7|7381.2|1131
1738571100000|2025-02-03 08:25:00|7392.7|7389.9|7401.1|7397.3|7401.1|7398|7391.5|7388.5|1045
1738571400000|2025-02-03 08:30:00|7400.3|7397.5|7394.5|7390.7|7403.1|7399.8|7393.3|7390.5|945
1738571700000|2025-02-03 08:35:00|7394.3|7390.5|7386.9|7384.1|7399.3|7396.5|7382.9|7379.9|931
1738572000000|2025-02-03 08:40:00|7387.2|7384.4|7383.1|7379.3|7387.2|7384.4|7371.4|7368.6|1677
1738572300000|2025-02-03 08:45:00|7382.4|7379.6|7382.1|7379.3|7384.4|7381.3|7377.1|7374.3|475
1738572600000|2025-02-03 08:50:00|7382.4|7379.6|7375.2|7372.4|7383.6|7380.6|7362.2|7359.2|1428
1738572900000|2025-02-03 08:55:00|7376|7372.2|7360.2|7357.4|7380|7376.8|7356.2|7353.4|1268
1738573200000|2025-02-03 09:00:00|7362|7359.2|7340.7|7337.9|7364.3|7361.2|7336.7|7333.9|1700
1738573500000|2025-02-03 09:05:00|7341.4|7338.6|7336.4|7333.6|7346.2|7342.6|7334.7|7331.9|838
1738573800000|2025-02-03 09:10:00|7335.9|7333.1|7336.1|7333.3|7338.7|7335.4|7331.7|7328.6|1021
1738574100000|2025-02-03 09:15:00|7336.9|7333.1|7346.1|7343.3|7353.9|7350.8|7336.1|7333.1|1194
1738574400000|2025-02-03 09:20:00|7346.9|7343.1|7345.5|7342.7|7354.3|7351.5|7340.7|7337.7|881
1738574700000|2025-02-03 09:25:00|7346.1|7343.3|7355.3|7352.5|7358.1|7355.3|7342.5|7339.7|726
1738575000000|2025-02-03 09:30:00|7355.1|7352.3|7350|7347.2|7361.3|7358|7347|7344.2|1164
1738575300000|2025-02-03 09:35:00|7349.7|7346.9|7363.3|7359.5|7368.3|7364.5|7348.9|7345.9|695
1738575600000|2025-02-03 09:40:00|7362.5|7359.7|7360.5|7357.7|7364.5|7360.9|7356.2|7353.4|334
1738575900000|2025-02-03 09:45:00|7360.7|7356.9|7357.9|7354.1|7367.7|7364.7|7351.2|7347.9|854
1738576200000|2025-02-03 09:50:00|7358.1|7354.3|7364.5|7361.7|7372.2|7369.2|7355.9|7352.9|947
1738576500000|2025-02-03 09:55:00|7365.5|7362.7|7370.7|7366.9|7371.5|7368.4|7362.7|7359.9|430
1738576800000|2025-02-03 10:00:00|7370.5|7367.7|7388.8|7386|7389.8|7386.8|7370.5|7367.7|1260
1738577100000|2025-02-03 10:05:00|7389.6|7385.8|7392.6|7389.8|7398.4|7395.6|7386.8|7384|1133
1738577400000|2025-02-03 10:10:00|7392.9|7390.1|7390.3|7386.5|7394.4|7391.6|7387.1|7384.3|593
1738577700000|2025-02-03 10:15:00|7390.1|7387.3|7395.6|7392.8|7396.6|7393.6|7383.1|7380.3|803
1738578000000|2025-02-03 10:20:00|7396.4|7392.6|7402.1|7399.3|7404.4|7401.5|7388.3|7385.3|1115
1738578300000|2025-02-03 10:25:00|7401.3|7398.5|7395.7|7391.9|7402.3|7399.3|7390.5|7387.7|554
1738578600000|2025-02-03 10:30:00|7395.5|7392.7|7388.5|7385.7|7405.1|7402|7382.7|7379.9|2180
1738578900000|2025-02-03 10:35:00|7389.3|7385.5|7366.4|7363.6|7389.7|7386.5|7362.4|7359.4|1245
1738579200000|2025-02-03 10:40:00|7366.2|7363.4|7365.1|7362.3|7369.7|7366.3|7357|7353.4|1218
1738579500000|2025-02-03 10:45:00|7364.6|7361.8|7356.6|7352.8|7364.6|7361.8|7348.6|7345.8|679
1738579800000|2025-02-03 10:50:00|7356.4|7353.6|7361.7|7357.9|7364.1|7361.1|7352.9|7350.1|485
1738580100000|2025-02-03 10:55:00|7361.5|7358.7|7372.4|7369.6|7374.7|7371.9|7359.9|7356.9|530
1738580400000|2025-02-03 11:00:00|7371.9|7369.1|7389|7386.2|7394|7391|7369.7|7366.6|1329
1738580700000|2025-02-03 11:05:00|7388.2|7385.4|7387.2|7383.4|7392|7389.2|7381|7377.4|516
1738581000000|2025-02-03 11:10:00|7387|7384.2|7392|7389.2|7397.2|7394.2|7387|7383.4|645
1738581300000|2025-02-03 11:15:00|7391.4|7388.6|7396.7|7393.9|7398|7394.9|7387.2|7384.4|653
1738581600000|2025-02-03 11:20:00|7397|7394.2|7394.9|7392.1|7400.5|7397.5|7393.2|7390.1|520
1738581900000|2025-02-03 11:25:00|7395.2|7392.4|7394.9|7392.1|7396.4|7393.4|7391.4|7388.4|259
1738582200000|2025-02-03 11:30:00|7395.2|7391.4|7389.6|7385.8|7397.2|7394.1|7387.4|7384.6|419
1738582500000|2025-02-03 11:35:00|7388.8|7386|7394.9|7392.1|7395.2|7392.1|7386.2|7383.4|532
1738582800000|2025-02-03 11:40:00|7394.4|7391.6|7400.7|7397.9|7400.7|7397.9|7391.1|7388.1|540
1738583100000|2025-02-03 11:45:00|7400.9|7397.1|7404.4|7401.6|7407.5|7404.4|7399.7|7396.6|906
1738583400000|2025-02-03 11:50:00|7404.7|7401.9|7408.2|7405.4|7416.2|7413.4|7401.7|7398.9|928
1738583700000|2025-02-03 11:55:00|7409.2|7405.6|7416.5|7413.7|7419.3|7416|7404.4|7401.4|622
1738584000000|2025-02-03 12:00:00|7415.5|7412.7|7405.2|7401.4|7417.3|7414|7401.2|7398.4|920
1738584300000|2025-02-03 12:05:00|7405|7402.2|7407.7|7404.9|7412|7408.9|7400.6|7397.8|666
1738584600000|2025-02-03 12:10:00|7408.5|7405.7|7408.7|7404.9|7410.8|7407.7|7405|7401.7|550
1738584900000|2025-02-03 12:15:00|7407.9|7405.1|7404.2|7400.4|7407.9|7405.1|7400.6|7397.6|1242
1738585200000|2025-02-03 12:20:00|7403.4|7400.6|7403.2|7400.4|7405.4|7402.6|7399.6|7396.8|664
1738585500000|2025-02-03 12:25:00|7403.9|7400.1|7407.1|7403.3|7409.9|7406.9|7401.4|7398.6|1181
1738585800000|2025-02-03 12:30:00|7406.4|7403.6|7403.4|7400.6|7408.1|7405.3|7398.1|7395.3|709
1738586100000|2025-02-03 12:35:00|7404.1|7400.3|7409.1|7405.3|7409.4|7406.6|7397.6|7394.6|880
1738586400000|2025-02-03 12:40:00|7408.4|7405.6|7413.7|7410.9|7416.7|7413.9|7407.9|7404.5|898
1738586700000|2025-02-03 12:45:00|7414.2|7411.4|7405.3|7402.5|7415.4|7411.9|7403.3|7400.3|1170
1738587000000|2025-02-03 12:50:00|7406.1|7402.3|7403.1|7400.3|7407.9|7404.3|7397.6|7394.8|913
1738587300000|2025-02-03 12:55:00|7404.1|7400.5|7404.8|7402|7411.6|7408.3|7403.3|7400.3|929
1738587600000|2025-02-03 13:00:00|7405.5|7402.7|7382.6|7379.8|7412.3|7408.7|7381.8|7378.8|2720
1738587900000|2025-02-03 13:05:00|7382.8|7379|7385.1|7382.3|7390.2|7387.4|7365.7|7362.4|3826
1738588200000|2025-02-03 13:10:00|7384.9|7382.1|7390.1|7387.3|7393.4|7390.6|7381.1|7378.1|926
1738588500000|2025-02-03 13:15:00|7390.3|7387.5|7370.5|7366.7|7393.3|7390.3|7369.5|7366.7|1304
1738588800000|2025-02-03 13:20:00|7369.8|7367|7362.2|7358.4|7370.5|7367|7351|7348.2|1739
1738589100000|2025-02-03 13:25:00|7362|7359.2|7374.1|7370.3|7375.8|7373|7354|7351.2|1774
1738589400000|2025-02-03 13:30:00|7373.5|7369.7|7402.2|7399.4|7403.5|7400.7|7373.1|7369.7|2263
1738589700000|2025-02-03 13:35:00|7402.5|7399.7|7409.9|7407.1|7410.4|7407.3|7395.5|7392.4|2483
1738590000000|2025-02-03 13:40:00|7410.1|7407.3|7402.5|7398.7|7415|7411.9|7401.3|7398.5|3614
1738590300000|2025-02-03 13:45:00|7401.8|7399|7411.6|7407.8|7412.1|7409.1|7399.8|7397|1399
1738590600000|2025-02-03 13:50:00|7411.9|7408.1|7406.7|7403.9|7412.1|7409.1|7401|7398.2|1055
1738590900000|2025-02-03 13:55:00|7407.5|7403.7|7413.1|7410.3|7413.6|7410.8|7400|7397.2|1324
1738591200000|2025-02-03 14:00:00|7413.8|7410|7422.8|7420|7437|7433.4|7411.8|7408.5|5312
1738591500000|2025-02-03 14:05:00|7422.6|7419.8|7429.9|7427.1|7430.7|7427.9|7416.6|7413.8|1802
1738591800000|2025-02-03 14:10:00|7429.7|7426.1|7420.5|7416.7|7430.4|7427.3|7419.5|7416.5|1568
1738592100000|2025-02-03 14:15:00|7420.3|7417.5|7376.1|7373.3|7422.3|7419.5|7375.8|7372.3|3793
1738592400000|2025-02-03 14:20:00|7376.6|7373.8|7329.7|7325.9|7382.4|7379.6|7326.2|7323.4|5257
1738592700000|2025-02-03 14:25:00|7329.5|7326.7|7310.7|7306.9|7334.5|7331.5|7296.6|7293.8|8155
1738593000000|2025-02-03 14:30:00|7309.9|7307.1|7317.6|7313.8|7343.8|7340.8|7295.1|7292.3|7423
1738593300000|2025-02-03 14:35:00|7316.8|7314|7327.8|7324|7332.6|7329|7304.1|7301|2868
1738593600000|2025-02-03 14:40:00|7326.8|7324.3|7339.6|7335.8|7340.6|7337.8|7318.1|7314.5|1667
1738593900000|2025-02-03 14:45:00|7339.4|7336.6|7296.8|7294|7339.4|7336.6|7287.8|7285|6717
1738594200000|2025-02-03 14:50:00|7297.5|7294.7|7285.7|7281.9|7310.5|7307.7|7276.7|7273.9|5061
1738594500000|2025-02-03 14:55:00|7284.9|7282.9|7279.1|7275.3|7288.7|7285.6|7265.3|7262|4904
1738594800000|2025-02-03 15:00:00|7278.8|7275|7271.3|7268.5|7278.8|7275|7252.4|7249.1|7122
1738595100000|2025-02-03 15:05:00|7272.1|7268.3|7267.4|7264.6|7275.2|7272.4|7250.8|7248|6463
1738595400000|2025-02-03 15:10:00|7266.9|7264.1|7284.3|7281.5|7286.8|7283.6|7254.6|7251.8|4647
1738595700000|2025-02-03 15:15:00|7284.5|7280.7|7277.5|7274.7|7295.8|7292.8|7271.7|7268.9|4293
1738596000000|2025-02-03 15:20:00|7277.3|7274.5|7216.3|7213.5|7279.5|7276.7|7212.5|7209.7|11827
1738596300000|2025-02-03 15:25:00|7216|7213.2|7219|7216.2|7229.1|7225.8|7181.5|7178.7|14755
1738596600000|2025-02-03 15:30:00|7218.8|7216|7251|7248.2|7254.2|7251.2|7213|7209.7|6360
1738596900000|2025-02-03 15:35:00|7250.5|7247.7|7223.3|7220.5|7252.8|7249.5|7219.1|7215.5|4157
1738597200000|2025-02-03 15:40:00|7223.1|7219.5|7226.8|7224|7258|7255.2|7215.5|7212.7|5572
1738597500000|2025-02-03 15:45:00|7227.3|7223.5|7209.2|7206.4|7232.3|7229.2|7208|7204.4|4031
1738597800000|2025-02-03 15:50:00|7209.7|7206.9|7229.7|7226.9|7236|7233.2|7207.4|7204.6|3288
1738598100000|2025-02-03 15:55:00|7229.9|7226.1|7215.2|7212.4|7236.1|7233.1|7212.1|7209.3|3769
1738598400000|2025-02-03 16:00:00|7214.4|7210.6|7229.2|7226.4|7243.7|7240.5|7213.4|7210.6|7067
1738598700000|2025-02-03 16:05:00|7230|7226.2|7245.1|7242.3|7253.2|7250.4|7220.8|7218|6039
1738599000000|2025-02-03 16:10:00|7245.9|7242.1|7234.8|7231|7247.3|7243.8|7226.8|7223.8|3274
1738599300000|2025-02-03 16:15:00|7234.6|7231.8|7245.3|7242.5|7254.9|7251.6|7228.8|7225.8|3735
1738599600000|2025-02-03 16:20:00|7245.5|7242.7|7264.5|7260.7|7268.9|7265.8|7241.5|7238.7|2395
1738599900000|2025-02-03 16:25:00|7264.3|7260.5|7244.7|7241.9|7272.5|7269.7|7239.4|7235.9|3127
1738600200000|2025-02-03 16:30:00|7244.1|7241.3|7237.3|7233.5|7249|7246.2|7230.3|7227.5|2578
1738600500000|2025-02-03 16:35:00|7237.1|7234.3|7220.3|7217.5|7238.6|7235.5|7217.5|7214.5|2018
1738600800000|2025-02-03 16:40:00|7221|7217.2|7218|7215.2|7225.3|7222|7211.3|7208.5|1887
1738601100000|2025-02-03 16:45:00|7218.2|7214.4|7229.1|7225.3|7231.1|7227.8|7212.2|7209.2|1465
1738601400000|2025-02-03 16:50:00|7228.3|7225.5|7224.1|7221.3|7240|7236.7|7223.3|7220.3|1553
1738601700000|2025-02-03 16:55:00|7223.9|7221.1|7221.5|7217.7|7227.1|7224.1|7210.7|7207.7|1855
1738602000000|2025-02-03 17:00:00|7221.3|7217.5|7248.6|7244.8|7250.8|7247.5|7218.3|7215.2|2384
1738602300000|2025-02-03 17:05:00|7247.6|7244.5|7245.7|7242.9|7247.9|7244.9|7238.3|7235.5|834
1738602600000|2025-02-03 17:10:00|7245.9|7243.1|7252.8|7250|7262.8|7259.8|7242.9|7240.1|1551
1738602900000|2025-02-03 17:15:00|7253.6|7249.8|7252|7249.2|7259.8|7256.8|7248.5|7245.2|929
1738603200000|2025-02-03 17:20:00|7251.8|7249|7261.5|7257.7|7261.8|7258.7|7245.5|7242.7|821
1738603500000|2025-02-03 17:25:00|7261.3|7258.5|7247.9|7244.1|7262.3|7259.3|7244.1|7241.1|1336
1738603800000|2025-02-03 17:30:00|7247.7|7244.9|7244.1|7241.3|7254.2|7250.9|7238.1|7235.3|964
1738604100000|2025-02-03 17:35:00|7244.9|7242.1|7247.9|7244.1|7250.4|7246.9|7241.9|7239.1|636
1738604400000|2025-02-03 17:40:00|7247.1|7244.3|7238.3|7235.5|7250.1|7246.9|7238.3|7235.5|1065
1738604700000|2025-02-03 17:45:00|7238.9|7236.1|7233.9|7230.1|7241.3|7238.5|7222.3|7219.5|1629
1738605000000|2025-02-03 17:50:00|7233.6|7231.1|7239.4|7235.6|7242.4|7239.6|7229.6|7226.6|726
1738605300000|2025-02-03 17:55:00|7238.6|7235.8|7223.9|7220.1|7260.2|7256.9|7214.3|7211.3|9689
1738605600000|2025-02-03 18:00:00|7223.6|7220.8|7237.9|7234.1|7238.6|7235.8|7219.1|7216.3|1561
1738605900000|2025-02-03 18:05:00|7237.2|7234.4|7229.3|7226.5|7237.9|7234.4|7226.9|7223.8|720
1738606200000|2025-02-03 18:10:00|7229.1|7226.3|7223.1|7220.3|7229.1|7226.3|7220.3|7217.5|577
1738606500000|2025-02-03 18:15:00|7222.1|7219.3|7227.1|7223.3|7228.1|7225.3|7219.8|7217|528
1738606800000|2025-02-03 18:20:00|7226.8|7224.3|7228.6|7225.8|7228.8|7226|7221.1|7218.3|524
1738607100000|2025-02-03 18:25:00|7229.4|7226.6|7230.4|7227.6|7233.1|7230.3|7224.8|7221.8|1004
1738607400000|2025-02-03 18:30:00|7230.6|7226.8|7242.9|7239.1|7243.7|7240.1|7227.4|7224.6|1127
1738607700000|2025-02-03 18:35:00|7241.9|7239.9|7235.3|7231.5|7242.9|7240.1|7231.6|7228.8|690
1738608000000|2025-02-03 18:40:00|7234.6|7231.8|7248|7245.2|7250.2|7247.2|7233.3|7230.5|1138
1738608300000|2025-02-03 18:45:00|7247.7|7244.9|7245.7|7242.9|7250|7247.2|7243.4|7240.4|676
1738608600000|2025-02-03 18:50:00|7246|7242.2|7259.6|7256.8|7262.6|7259.8|7244.7|7241.7|3032
1738608900000|2025-02-03 18:55:00|7260.3|7257.5|7263.1|7260.3|7265.1|7262.1|7258|7255|2002
1738609200000|2025-02-03 19:00:00|7264.1|7261.3|7263.1|7260.3|7270.6|7267.8|7259.6|7256.3|2868
1738609500000|2025-02-03 19:05:00|7263.9|7260.1|7267|7263.2|7277.6|7274.8|7260|7257.2|4149
1738609800000|2025-02-03 19:10:00|7266|7262.7|7266.9|7263.1|7273.1|7270.3|7260.5|7257.5|2284
1738610100000|2025-02-03 19:15:00|7267.4|7263.6|7272.7|7269.9|7273.7|7270.9|7257|7253.7|4063
1738610400000|2025-02-03 19:20:00|7272.5|7269.7|7280.3|7277.5|7282.1|7279|7268.4|7265.1|4884
1738610700000|2025-02-03 19:25:00|7279.8|7277|7282.5|7279.7|7285.8|7283|7276.3|7273.3|12813
1738611000000|2025-02-03 19:30:00|7281.5|7278.7|7282.9|7279.1|7284.1|7281.1|7276.9|7274.1|2900
1738611300000|2025-02-03 19:35:00|7282.1|7279.3|7279.4|7276.6|7282.1|7279.3|7277.4|7274.3|621
1738611600000|2025-02-03 19:40:00|7280.1|7276.3|7283.1|7280.3|7283.4|7280.3|7278.4|7275.3|504
1738611900000|2025-02-03 19:45:00|7283.3|7280.5|7279|7276.2|7285.3|7282.1|7277.8|7275|863
1738612200000|2025-02-03 19:50:00|7279.8|7276|7283.6|7279.8|7283.6|7280.5|7278.6|7275.8|297
1738612500000|2025-02-03 19:55:00|7282.8|7280|7279.8|7276|7283.1|7280|7277.8|7275|196
1738612800000|2025-02-03 20:00:00|7279.6|7276.8|7283.8|7281|7285|7282|7277.8|7275|336
1738613100000|2025-02-03 20:05:00|7283|7280|7279.8|7277|7284|7280.7|7276.8|7274|281
1738613400000|2025-02-03 20:10:00|7280.8|7276.2|7270.7|7266.9|7280.8|7276.4|7268.7|7265.1|697
1738613700000|2025-02-03 20:15:00|7269.9|7267.1|7266.2|7262.4|7271|7268.2|7265.2|7262.1|304
1738614000000|2025-02-03 20:20:00|7265.4|7262.6|7264.4|7261.6|7267.4|7264.6|7260.7|7257.6|442
1738614300000|2025-02-03 20:25:00|7264.2|7261.4|7261.2|7257.4|7264.2|7261.4|7259.7|7256.6|259
1738614600000|2025-02-03 20:30:00|7260.4|7257.6|7256.8|7254|7260.7|7257.6|7251|7248|1512
1738614900000|2025-02-03 20:35:00|7256.6|7253.8|7259.8|7257|7260.6|7257|7252|7249.2|270
1738615200000|2025-02-03 20:40:00|7258.8|7256|7251.2|7248.4|7258.8|7256|7251|7248.2|389
1738615500000|2025-02-03 20:45:00|7252|7248.2|7256.2|7253.4|7257.5|7254.7|7250.5|7247.7|393
1738615800000|2025-02-03 20:50:00|7257|7254.2|7255.8|7253|7259.8|7256.5|7253.2|7250.2|419
1738616100000|2025-02-03 20:55:00|7256.5|7253.7|7257.5|7254.7|7258.8|7255.5|7255|7252|252
1738616400000|2025-02-03 21:00:00|7257.8|7254|7258.8|7256|7261.8|7258.7|7256.8|7253.7|302
1738616700000|2025-02-03 21:05:00|7259.5|7255.7|7259.8|7257|7261.1|7258|7255.8|7252.2|367
1738617000000|2025-02-03 21:10:00|7260.1|7256.3|7259.8|7257|7262|7258.8|7258.8|7256|264
1738617300000|2025-02-03 21:15:00|7260.8|7257.2|7241|7237.2|7260.8|7257.8|7238.2|7233.4|1001
1738617600000|2025-02-03 21:20:00|7241.7|7238.2|7226.3|7222.5|7249.3|7245.5|7221.5|7218.5|3489
1738617900000|2025-02-03 21:25:00|7225.5|7222.7|7246.1|7243.3|7248.1|7244.6|7225.5|7222.5|1185
1738618200000|2025-02-03 21:30:00|7247.1|7243.5|7248.1|7245.3|7252.9|7250.1|7245.1|7241.5|295
1738618500000|2025-02-03 21:35:00|7248.9|7245.1|7218.8|7215|7250.3|7247.3|7204.9|7201.8|7387
1738618800000|2025-02-03 21:40:00|7217.8|7214.5|7203.8|7200|7221.1|7217.8|7199.6|7196.7|1958
1738619100000|2025-02-03 21:45:00|7203|7200.2|7204.7|7201.9|7212|7209.2|7200.9|7197.7|2636
1738619400000|2025-02-03 21:50:00|7205.7|7202.9|7208.2|7205.4|7209.9|7206.6|7199.4|7196.6|1089
1738619700000|2025-02-03 21:55:00|7209.2|7205.6|7208.6|7204.8|7212.4|7208.6|7204.8|7201.5|1202
1738623600000|2025-02-03 23:00:00|7207|7204.2|7214.2|7210.4|7216.2|7213.2|7204.5|7200.7|459
1738623900000|2025-02-03 23:05:00|7213|7210.2|7211|7207.2|7214.8|7211.4|7211|7207.2|108
1738624200000|2025-02-03 23:10:00|7210.8|7208|7213.8|7211|7216.8|7214|7210.8|7208|149
1738624500000|2025-02-03 23:15:00|7214.5|7210.7|7213.5|7210.7|7217.5|7214.7|7211.5|7208.5|211
1738624800000|2025-02-03 23:20:00|7213.3|7209.7|7213.7|7209.9|7215.5|7211.9|7209.5|7206.4|270
1738625100000|2025-02-03 23:25:00|7213.5|7210.7|7217.5|7213.7|7220|7216.5|7213.5|7209.9|140
1738625400000|2025-02-03 23:30:00|7217.7|7213.9|7222.3|7218.5|7223.5|7220.7|7217.3|7213.5|108
1738625700000|2025-02-03 23:35:00|7222.5|7219.5|7221.3|7217.5|7223.3|7219.7|7220.3|7217.2|52
1738626000000|2025-02-03 23:40:00|7220.5|7217.7|7221.5|7218.7|7222.5|7219.2|7219.3|7216.5|192
1738626300000|2025-02-03 23:45:00|7221.7|7217.9|7219.7|7215.9|7221.7|7217.9|7218.7|7215.9|47
1738626600000|2025-02-03 23:50:00|7219.5|7216.7|7219.7|7215.9|7220.5|7216.9|7217.5|7214.6|40
1738626900000|2025-02-03 23:55:00|7218.5|7215.7|7219.2|7215.4|7220.7|7217.7|7218.5|7215.4|42
1738627200000|2025-02-04 00:00:00|7219.5|7215.7|7215.5|7212.7|7219.7|7216.7|7215.5|7212.7|124
1738627500000|2025-02-04 00:05:00|7214.9|7212.1|7213.7|7209.9|7215.7|7212.7|7212.5|7209.7|103
1738627800000|2025-02-04 00:10:00|7213.5|7210.9|7207.5|7204.7|7214.7|7211.7|7207.5|7204.7|154
1738628100000|2025-02-04 00:15:00|7207.7|7204.9|7209.7|7205.9|7211.9|7208.6|7207.7|7204.9|114
1738628400000|2025-02-04 00:20:00|7209.4|7206.6|7210.4|7206.6|7211.7|7208.9|7209.4|7206.6|61
1738628700000|2025-02-04 00:25:00|7209.7|7206.9|7208.4|7205.6|7210.7|7207.9|7207.9|7204.9|105
1738629000000|2025-02-04 00:30:00|7208.7|7204.9|7208.7|7204.9|7211.9|7208.9|7207.7|7204.9|147
1738629300000|2025-02-04 00:35:00|7208.4|7205.6|7207.7|7203.9|7208.7|7205.6|7205.7|7202.6|70
1738629600000|2025-02-04 00:40:00|7206.7|7203.6|7205.6|7202.8|7207.7|7204.6|7205.1|7202.1|169
1738629900000|2025-02-04 00:45:00|7205.9|7203.1|7204.6|7201.8|7207.9|7204.8|7204.4|7200.6|145
1738630200000|2025-02-04 00:50:00|7205.4|7201.6|7203.1|7200.3|7205.9|7202.8|7202.3|7199.3|506
1738630500000|2025-02-04 00:55:00|7203.9|7200.1|7203.9|7201.1|7204.9|7201.3|7201.6|7198.8|152
1738630800000|2025-02-04 01:00:00|7204.4|7201.6|7203.3|7200.5|7209.6|7206.8|7193.6|7190.3|870
1738631100000|2025-02-04 01:05:00|7203.6|7199.8|7202.9|7200.1|7209.1|7206.1|7200.4|7197.1|250
1738631400000|2025-02-04 01:10:00|7203.1|7199.3|7203.6|7200.8|7204.6|7201.8|7199.6|7196.8|175
1738631700000|2025-02-04 01:15:00|7204.4|7200.6|7204.6|7200.8|7206.6|7203.6|7201.4|7198.6|134
1738632000000|2025-02-04 01:20:00|7204.8|7201|7204.6|7200.8|7206.8|7204|7203.1|7200.3|177
1738632300000|2025-02-04 01:25:00|7204.4|7201.6|7208.9|7206.1|7212.4|7209.3|7202.4|7199.3|386
1738632600000|2025-02-04 01:30:00|7209.1|7205.3|7208.9|7206.1|7213.9|7210.9|7207.9|7204.8|145
1738632900000|2025-02-04 01:35:00|7209.1|7205.3|7210.1|7207.3|7211.9|7209.1|7207.9|7204.3|92
1738633200000|2025-02-04 01:40:00|7209.9|7207.1|7211.4|7208.6|7212.6|7209.6|7209.9|7206.8|127
1738633500000|2025-02-04 01:45:00|7212.6|7208.8|7215.4|7212.6|7216.6|7213.1|7210.4|7207.6|128
1738633800000|2025-02-04 01:50:00|7214.6|7211.8|7207.6|7203.8|7214.6|7211.8|7207.6|7203.8|90
1738634100000|2025-02-04 01:55:00|7207.4|7204.6|7203.9|7201.1|7207.9|7204.8|7203.4|7199.8|158
1738634400000|2025-02-04 02:00:00|7204.6|7200.8|7206.6|7203.8|7209.6|7206.8|7203.8|7200.8|215
1738634700000|2025-02-04 02:05:00|7206.4|7203.6|7207.4|7204.6|7209.4|7205.8|7205.4|7202.6|115
1738635000000|2025-02-04 02:10:00|7207.6|7203.8|7204.1|7201.3|7207.6|7203.8|7201.1|7197.6|226
1738635300000|2025-02-04 02:15:00|7204.4|7201.6|7203.4|7199.6|7205.6|7202.6|7199.6|7196.6|255
1738635600000|2025-02-04 02:20:00|7203.1|7200.3|7199.6|7195.8|7204.4|7201.3|7198.6|7195.8|75
1738635900000|2025-02-04 02:25:00|7199.8|7196|7197.3|7194.5|7200.6|7197|7194.8|7191.8|242
1738636200000|2025-02-04 02:30:00|7197.6|7194.8|7201.3|7198.5|7201.3|7198.5|7197.6|7194.8|88
1738636500000|2025-02-04 02:35:00|7201.6|7198.8|7200.8|7198|7202|7199.2|7198.8|7195|249
1738636800000|2025-02-04 02:40:00|7200|7197.2|7201.8|7198|7202.8|7199.8|7199.6|7196.2|71
1738637100000|2025-02-04 02:45:00|7202|7198.2|7203.3|7200.5|7204.8|7201.2|7199.8|7197|101
1738637400000|2025-02-04 02:50:00|7203|7200.2|7202.3|7199.5|7204|7201|7199|7195.5|338
1738637700000|2025-02-04 02:55:00|7203|7199.2|7206.5|7203.7|7206.5|7203.7|7202.5|7199|127
1738638000000|2025-02-04 03:00:00|7206.8|7204|7208.8|7206|7211.5|7208.5|7205.8|7203|191
1738638300000|2025-02-04 03:05:00|7209|7206.2|7208.5|7205.7|7210|7207|7207|7204.2|75
1738638600000|2025-02-04 03:10:00|7208.8|7206|7217.5|7213.7|7218.5|7215.7|7208.5|7205.7|193
1738638900000|2025-02-04 03:15:00|7217.3|7214.5|7215.3|7212.5|7217.5|7214.5|7213.5|7210.7|82
1738639200000|2025-02-04 03:20:00|7216.3|7212.7|7217.5|7213.7|7220.5|7217.5|7212.3|7208.5|151
1738639500000|2025-02-04 03:25:00|7217.3|7214.5|7216.5|7212.7|7217.5|7214.7|7212.7|7209.7|204
1738639800000|2025-02-04 03:30:00|7215.7|7212.9|7211.7|7207.9|7216.5|7213.5|7211|7207.9|116
1738640100000|2025-02-04 03:35:00|7211|7208.2|7213.5|7209.7|7214.7|7211.7|7210.7|7207.7|52
1738640400000|2025-02-04 03:40:00|7212.7|7209.9|7212.5|7208.7|7213.5|7210.4|7210.5|7207.7|81
1738640700000|2025-02-04 03:45:00|7211.7|7208.9|7211.7|7208.9|7213.7|7210.7|7211.2|7208.1|120
1738641000000|2025-02-04 03:50:00|7212.5|7208.7|7208.4|7205.6|7215.7|7212.1|7208.2|7205.4|401
1738641300000|2025-02-04 03:55:00|7209.4|7206.4|7209.2|7206.4|7210.4|7207.4|7207.4|7204.4|119
1738641600000|2025-02-04 04:00:00|7209.4|7206.6|7210.6|7206.8|7211.2|7208.4|7209.2|7205.6|82
1738641900000|2025-02-04 04:05:00|7209.6|7206.3|7208.2|7205.4|7210.1|7206.3|7206.4|7203.6|96
1738642200000|2025-02-04 04:10:00|7208.4|7205.6|7210.9|7208.1|7212.7|7209.1|7208.2|7205.4|71
1738642500000|2025-02-04 04:15:00|7209.9|7207.1|7204.9|7202.1|7210.9|7207.9|7204.7|7201.9|196
1738642800000|2025-02-04 04:20:00|7204.1|7201.1|7205.9|7203.1|7206.9|7204.1|7204.1|7200.8|69
1738643100000|2025-02-04 04:25:00|7206.4|7203.6|7204.9|7201.1|7207.7|7204.9|7203.9|7200.9|83
1738643400000|2025-02-04 04:30:00|7204.1|7201.3|7200.9|7198.1|7204.1|7201.3|7200.1|7197.1|85
1738643700000|2025-02-04 04:35:00|7201.7|7197.9|7199.6|7196.8|7202.9|7200.1|7197.6|7194.8|79
1738644000000|2025-02-04 04:40:00|7199.4|7195.8|7200.4|7196.6|7202.6|7199.6|7197.6|7194.8|111
1738644300000|2025-02-04 04:45:00|7200.6|7196.8|7197.6|7194.8|7200.6|7197.1|7197.6|7194.8|58
1738644600000|2025-02-04 04:50:00|7197.1|7194.3|7199.6|7196.8|7199.9|7197.1|7196.1|7193.1|119
1738644900000|2025-02-04 04:55:00|7199.9|7196.1|7195.6|7192.8|7199.9|7196.8|7195.6|7192.8|86
1738645200000|2025-02-04 05:00:00|7195.9|7193.1|7190.9|7188.1|7198.9|7195.8|7189.8|7187|335
1738645500000|2025-02-04 05:05:00|7190.6|7187.8|7164.8|7162|7191.3|7188.1|7157|7153.7|2971
1738645800000|2025-02-04 05:10:00|7165.8|7163|7174.8|7172|7180.1|7177.3|7165.6|7162.3|748
1738646100000|2025-02-04 05:15:00|7174.6|7171.8|7171.5|7168.7|7179.1|7176.3|7171.1|7168|589
1738646400000|2025-02-04 05:20:00|7171.8|7167.7|7171|7167.2|7171.8|7168|7160.3|7157.5|816
1738646700000|2025-02-04 05:25:00|7170.8|7167|7185.1|7182.3|7188.3|7185.3|7170|7167|660
1738647000000|2025-02-04 05:30:00|7184.1|7181.3|7179.5|7176.7|7189.8|7186.8|7179.5|7176.5|459
1738647300000|2025-02-04 05:35:00|7180.3|7176.5|7162.7|7159.9|7182.5|7179.2|7162.7|7159.9|1039
1738647600000|2025-02-04 05:40:00|7163.5|7159.7|7167.5|7164.7|7168.2|7165.2|7162.7|7159.7|477
1738647900000|2025-02-04 05:45:00|7167.7|7163.9|7165.7|7162.9|7167.7|7164.9|7161.9|7158.9|327
1738648200000|2025-02-04 05:50:00|7166.5|7162.7|7163|7160.2|7169|7165.7|7162.2|7159.4|622
1738648500000|2025-02-04 05:55:00|7163.2|7160.4|7159.4|7156.6|7163.2|7160.4|7159|7155.9|221
1738648800000|2025-02-04 06:00:00|7159.2|7156.4|7161.4|7157.6|7165.2|7162.2|7159|7155.4|271
1738649100000|2025-02-04 06:05:00|7160.7|7157.9|7157.4|7153.6|7161.7|7158.6|7156.6|7153.6|811
1738649400000|2025-02-04 06:10:00|7157.1|7154.3|7163.4|7159.6|7164.7|7161.6|7154.6|7151.6|679
1738649700000|2025-02-04 06:15:00|7163.7|7159.9|7165.7|7162.9|7166.7|7163.6|7159.9|7156.9|150
1738650000000|2025-02-04 06:20:00|7165.4|7162.6|7171.9|7169.1|7175.7|7172.1|7165.4|7162.6|476
1738650300000|2025-02-04 06:25:00|7172.7|7168.9|7171.6|7168.8|7175.6|7172.6|7169.9|7166.8|217
1738650600000|2025-02-04 06:30:00|7172.1|7168.3|7177.1|7174.3|7178.4|7175.3|7170.9|7168.1|417
1738650900000|2025-02-04 06:35:00|7178.1|7174.6|7179.1|7176.3|7182.9|7179.3|7176.1|7173.3|343
1738651200000|2025-02-04 06:40:00|7180.1|7177.1|7177.3|7174.5|7180.1|7177.3|7176.1|7173.3|183
1738651500000|2025-02-04 06:45:00|7177.6|7174.8|7172.3|7169.5|7179.3|7175.8|7172.3|7169.5|86
1738651800000|2025-02-04 06:50:00|7172.6|7169.8|7172.6|7168.8|7175.3|7172.1|7170.3|7167.5|153
1738652100000|2025-02-04 06:55:00|7172.3|7169.5|7174.3|7171.5|7178.1|7174.5|7172.1|7168.5|203
1738652400000|2025-02-04 07:00:00|7175.1|7171.3|7179.6|7176.8|7180.4|7177.6|7170.1|7167.3|356
1738652700000|2025-02-04 07:05:00|7179.4|7175.8|7183.4|7180.6|7184.6|7181.8|7177.6|7174.8|260
1738653000000|2025-02-04 07:10:00|7183.6|7179.8|7184.1|7180.3|7185.4|7181.8|7178.4|7174.8|334
1738653300000|2025-02-04 07:15:00|7183.4|7180.6|7185.9|7183.1|7187.1|7184.1|7180.4|7177.6|272
1738653600000|2025-02-04 07:20:00|7186.1|7182.3|7178.3|7175.5|7186.1|7183.1|7178.1|7175.3|264
1738653900000|2025-02-04 07:25:00|7178.6|7174.8|7171.6|7168.8|7179.3|7176.3|7170.3|7166.8|212
1738654200000|2025-02-04 07:30:00|7171.8|7168|7170.8|7168|7173.6|7170.8|7169.6|7166.5|423
1738654500000|2025-02-04 07:35:00|7171.6|7167.8|7171.8|7169|7174.6|7171.8|7165.8|7162.7|363
1738654800000|2025-02-04 07:40:00|7172.8|7169.2|7170.6|7167.8|7173|7170|7167|7164|297
1738655100000|2025-02-04 07:45:00|7170.8|7167|7172.3|7169.5|7176.3|7173.5|7168.6|7165.8|323
1738655400000|2025-02-04 07:50:00|7172.6|7168.8|7174.8|7172|7181.8|7178.7|7171.3|7168.5|535
1738655700000|2025-02-04 07:55:00|7175|7172.2|7171.5|7168.7|7177.3|7174.2|7170.3|7167.5|337
1738656000000|2025-02-04 08:00:00|7172.3|7168.5|7152.2|7149.4|7172.5|7169.7|7150.5|7146.6|1229
1738656300000|2025-02-04 08:05:00|7153|7150.2|7147.2|7144.4|7155.2|7152.4|7146.5|7143.4|742
1738656600000|2025-02-04 08:10:00|7147.5|7144.7|7154|7150.2|7154|7151.2|7147|7143.9|378
1738656900000|2025-02-04 08:15:00|7153.2|7150.4|7165.5|7162.7|7165.5|7162.7|7151.8|7149|896
1738657200000|2025-02-04 08:20:00|7166|7163.2|7168.7|7164.9|7174.5|7171.5|7158.8|7155.2|692
1738657500000|2025-02-04 08:25:00|7168.5|7164.7|7185.1|7182.3|7185.1|7182.3|7166.7|7163.7|1637
1738657800000|2025-02-04 08:30:00|7184.3|7181.5|7168.3|7165.5|7185.3|7181.7|7167.5|7164.5|1395
1738658100000|2025-02-04 08:35:00|7168.5|7164.7|7162.2|7159.4|7169.5|7166.7|7159.2|7156.4|1061
1738658400000|2025-02-04 08:40:00|7162|7159.2|7157.7|7154.9|7166.5|7163.4|7157|7153.9|696
1738658700000|2025-02-04 08:45:00|7158|7155.2|7153.7|7150.9|7161.7|7158.7|7153.5|7150.7|381
1738659000000|2025-02-04 08:50:00|7153.5|7150.7|7146|7143.2|7153.7|7150.9|7143|7140.2|1057
1738659300000|2025-02-04 08:55:00|7145.2|7142.4|7133.7|7129.9|7151.5|7148.7|7131.9|7129.1|1192
1738659600000|2025-02-04 09:00:00|7133.4|7130.6|7144.4|7141.6|7149.2|7146.1|7133.4|7130.6|1121
1738659900000|2025-02-04 09:05:00|7143.9|7141.1|7144.7|7141.9|7146.4|7143.6|7137.2|7134.4|1414
1738660200000|2025-02-04 09:10:00|7145.4|7142.6|7156.2|7152.4|7163.7|7160.7|7143.7|7140.9|991
1738660500000|2025-02-04 09:15:00|7155.9|7153.1|7148.6|7145.8|7158.2|7155.4|7147.9|7144.8|793
1738660800000|2025-02-04 09:20:00|7148.9|7145.1|7145.6|7142.8|7155.2|7151.6|7145.4|7142.6|592
1738661100000|2025-02-04 09:25:00|7144.1|7141.3|7143.6|7140.8|7147.9|7144.8|7137.9|7135.1|677
1738661400000|2025-02-04 09:30:00|7143.9|7141.1|7141.9|7139.1|7145.9|7143.1|7137.3|7134.3|595
1738661700000|2025-02-04 09:35:00|7142.6|7138.8|7152.1|7149.3|7157.9|7155.1|7142.1|7138.8|656
1738662000000|2025-02-04 09:40:00|7152.9|7149.1|7168.6|7165.8|7169.6|7166.8|7152.1|7149.1|721
1738662300000|2025-02-04 09:45:00|7169.1|7166.3|7162.1|7158.3|7177.1|7173.8|7161.3|7158.3|1376
1738662600000|2025-02-04 09:50:00|7161.1|7158|7167.6|7164.8|7168.8|7166|7157.3|7154.5|631
1738662900000|2025-02-04 09:55:00|7167.1|7164.3|7161.6|7158.8|7171.1|7168.3|7156.8|7153.8|583
1738663200000|2025-02-04 10:00:00|7161.1|7158.3|7173.6|7170.8|7178.4|7175.6|7159.8|7157|941
1738663500000|2025-02-04 10:05:00|7174.9|7172.1|7169.3|7165.5|7176.6|7173.3|7162.8|7160|645
1738663800000|2025-02-04 10:10:00|7170.3|7166.5|7164.6|7161.8|7170.3|7167.5|7162.8|7159.8|499
1738664100000|2025-02-04 10:15:00|7165.3|7162.5|7162.8|7159|7169.6|7166|7158.3|7155.3|556
1738664400000|2025-02-04 10:20:00|7162.6|7159.8|7154.3|7151.5|7167.6|7164.5|7153.1|7149.5|589
1738664700000|2025-02-04 10:25:00|7155.3|7152.3|7143.5|7140.7|7155.3|7152.3|7141.5|7138.7|1007
1738665000000|2025-02-04 10:30:00|7144|7141.2|7158.8|7156|7159|7156|7144|7141.2|478
1738665300000|2025-02-04 10:35:00|7159.8|7157|7170.6|7167.8|7173.6|7170.5|7156.8|7154|815
1738665600000|2025-02-04 10:40:00|7170.3|7167.5|7175.3|7172.5|7176.3|7173.3|7163.8|7161|719
1738665900000|2025-02-04 10:45:00|7175.1|7172.3|7180.3|7177.5|7180.3|7177.5|7170.5|7167.7|620
1738666200000|2025-02-04 10:50:00|7180.8|7178|7181.3|7178.5|7183.1|7180.3|7175.3|7172.5|541
1738666500000|2025-02-04 10:55:00|7181.8|7179|7179.3|7176.5|7183.3|7180.5|7174.3|7171.3|933
1738666800000|2025-02-04 11:00:00|7179|7176.2|7169.8|7167|7181|7178|7167.8|7164.2|749
1738667100000|2025-02-04 11:05:00|7169|7166.2|7159.5|7156.7|7169|7166.2|7157.2|7153.4|1165
1738667400000|2025-02-04 11:10:00|7158.8|7155|7159.5|7156.7|7165.5|7162.5|7157.3|7154|568
1738667700000|2025-02-04 11:15:00|7159.3|7156.5|7158.3|7155.5|7161.8|7159|7156.5|7153.5|424
1738668000000|2025-02-04 11:20:00|7159|7156.2|7154|7150.2|7159.3|7156.5|7150.5|7147.2|346
1738668300000|2025-02-04 11:25:00|7153.7|7150.9|7151.5|7148.7|7155.7|7152.9|7149.7|7146.7|407
1738668600000|2025-02-04 11:30:00|7151.7|7147.9|7164.8|7162|7166.8|7163.5|7150.2|7146.9|968
1738668900000|2025-02-04 11:35:00|7165.3|7162.5|7152.2|7149.4|7166.5|7163.5|7152|7148.4|313
1738669200000|2025-02-04 11:40:00|7152.5|7149.7|7154.2|7151.4|7156.8|7154|7149.2|7145.7|352
1738669500000|2025-02-04 11:45:00|7155|7151.2|7151.2|7148.4|7155|7152|7150|7146.4|221
1738669800000|2025-02-04 11:50:00|7151.5|7147.7|7157.2|7154.4|7160.7|7157.9|7150.7|7147.2|301
1738670100000|2025-02-04 11:55:00|7158.2|7154.2|7161.2|7158.4|7167|7164.2|7155.2|7152.4|576
1738670400000|2025-02-04 12:00:00|7162|7158.2|7147.5|7144.7|7163.2|7160.2|7147.5|7144.7|293
1738670700000|2025-02-04 12:05:00|7148.2|7145.4|7139.4|7136.6|7153.5|7150.4|7138.4|7135.6|811
1738671000000|2025-02-04 12:10:00|7138.7|7135.9|7140.1|7137.3|7141.7|7138.9|7134.9|7131.8|1738
1738671300000|2025-02-04 12:15:00|7141.4|7137.6|7138.6|7135.8|7141.4|7138.3|7131.1|7128.1|952
1738671600000|2025-02-04 12:20:00|7138.9|7135.1|7142.4|7139.6|7144.4|7141.3|7131.4|7127.6|630
1738671900000|2025-02-04 12:25:00|7143.1|7140.3|7136.9|7134.1|7143.4|7140.6|7135.6|7132.8|838
1738672200000|2025-02-04 12:30:00|7137.1|7133.3|7138.4|7135.6|7139.4|7136.4|7133.1|7130.1|641
1738672500000|2025-02-04 12:35:00|7138.6|7135.8|7136.6|7133.8|7140.2|7137.4|7134.9|7131.6|500
1738672800000|2025-02-04 12:40:00|7137.1|7134.3|7134.9|7132.1|7141.6|7138.8|7134.6|7131.6|906
1738673100000|2025-02-04 12:45:00|7134.1|7131.1|7140.4|7137.6|7141.4|7138.3|7131.3|7128.3|1451
1738673400000|2025-02-04 12:50:00|7139.9|7137.1|7144.3|7140.5|7147.1|7144.3|7137.1|7134.1|2764
1738673700000|2025-02-04 12:55:00|7143.6|7140.8|7138.1|7135.3|7148.1|7145.3|7136.1|7132.5|1972
1738674000000|2025-02-04 13:00:00|7139.1|7136.3|7113|7110.2|7142.1|7139.3|7111|7108.2|4044
1738674300000|2025-02-04 13:05:00|7113.5|7110.7|7113.1|7110.3|7115|7112.2|7087.5|7084.7|4996
1738674600000|2025-02-04 13:10:00|7114.1|7111.3|7114.8|7111|7121.8|7118.8|7109|7106.2|2619
1738674900000|2025-02-04 13:15:00|7114|7111.2|7112.5|7109.7|7124.6|7121.8|7110.8|7107.7|4106
1738675200000|2025-02-04 13:20:00|7112.8|7109|7115.3|7112.5|7120.3|7117|7105.8|7103|1149
1738675500000|2025-02-04 13:25:00|7116.3|7113|7107.2|7104.4|7116.8|7113.7|7104|7100.9|1379
1738675800000|2025-02-04 13:30:00|7107|7104.2|7093.7|7090.9|7110.2|7106.7|7092.5|7089.7|2161
1738676100000|2025-02-04 13:35:00|7094.5|7090.7|7086.2|7083.4|7101|7098|7083|7079.9|2908
1738676400000|2025-02-04 13:40:00|7086.5|7083.7|7087.5|7083.7|7093.3|7090.5|7084.5|7081.7|1657
1738676700000|2025-02-04 13:45:00|7087.3|7084.5|7097.8|7095|7105.3|7102.5|7087.3|7084.5|3049
1738677000000|2025-02-04 13:50:00|7098|7095.2|7102.8|7100|7104.8|7101.7|7092|7089|2789
1738677300000|2025-02-04 13:55:00|7102.5|7099.7|7095|7092.2|7115.3|7112.5|7094.5|7091.4|2176
1738677600000|2025-02-04 14:00:00|7094.5|7091.7|7071.7|7068.9|7096.8|7094|7062.5|7059.7|5541
1738677900000|2025-02-04 14:05:00|7071.5|7067.9|7077.5|7074.7|7081|7078.2|7069.5|7065.9|2130
1738678200000|2025-02-04 14:10:00|7078|7074.2|7065.7|7061.9|7080.2|7077.2|7063|7060.2|1889
1738678500000|2025-02-04 14:15:00|7065.5|7062.7|7056.2|7053.4|7070.5|7067.7|7053.4|7050.4|2746
1738678800000|2025-02-04 14:20:00|7057.4|7054.6|7053.4|7050.6|7061.2|7058.4|7048.4|7045.6|2017
1738679100000|2025-02-04 14:25:00|7053.2|7050.4|7067.7|7064.9|7074.9|7071.9|7050.4|7047.4|3551
1738679400000|2025-02-04 14:30:00|7067.2|7064.4|7072.5|7068.7|7084.5|7081.7|7059.4|7056.4|3743
1738679700000|2025-02-04 14:35:00|7071.7|7068.9|7115.2|7112.4|7134.8|7132|7063.5|7060.4|15208
1738680000000|2025-02-04 14:40:00|7115.5|7112.7|7180.1|7176.3|7202|7197.8|7112.2|7108.7|22671
1738680300000|2025-02-04 14:45:00|7180.5|7177.7|7241.1|7237.3|7244.1|7241|7167.8|7165|13321
1738680600000|2025-02-04 14:50:00|7240.1|7238|7230.5|7227.7|7243.3|7240.5|7204.5|7201.2|8657
1738680900000|2025-02-04 14:55:00|7229.8|7227|7248|7244.2|7276.3|7272.5|7225|7221.2|7407
1738681200000|2025-02-04 15:00:00|7247.7|7243.9|7236.7|7232.9|7255|7251.9|7234.9|7231.9|6032
1738681500000|2025-02-04 15:05:00|7236.9|7233.1|7260.2|7256.4|7264.2|7261.2|7236.7|7233.1|3960
1738681800000|2025-02-04 15:10:00|7259.4|7256.6|7277.5|7274.7|7281.5|7278.4|7257.2|7254.4|4510
1738682100000|2025-02-04 15:15:00|7277.2|7274.4|7276.5|7272.7|7283|7280.2|7266.5|7263.7|3477
1738682400000|2025-02-04 15:20:00|7275.7|7272.9|7300.7|7297.9|7310|7306.2|7273.5|7270.7|4441
1738682700000|2025-02-04 15:25:00|7300.5|7296.9|7299.5|7296.7|7300.7|7297.7|7282.9|7280.1|3908
1738683000000|2025-02-04 15:30:00|7299.7|7296.9|7300|7297.2|7307.7|7304.7|7285.2|7282.4|2539
1738683300000|2025-02-04 15:35:00|7299.7|7296.9|7295.4|7292.6|7311.5|7308.2|7294.4|7291.4|3414
1738683600000|2025-02-04 15:40:00|7295.2|7292.4|7298.7|7295.9|7305.9|7303.1|7294.4|7291.4|2207
1738683900000|2025-02-04 15:45:00|7298.4|7295.6|7279.6|7275.8|7300.4|7296.9|7271.9|7269.1|4342
1738684200000|2025-02-04 15:50:00|7279.4|7276.6|7266.2|7263.4|7279.6|7276.6|7261.2|7258.4|2551
1738684500000|2025-02-04 15:55:00|7266.9|7264.1|7247.9|7245.1|7271.4|7268.6|7237.4|7234.4|3454
1738684800000|2025-02-04 16:00:00|7248.7|7244.9|7233.4|7230.6|7249.4|7246.1|7224.9|7221.6|3911
1738685100000|2025-02-04 16:05:00|7233.1|7230.3|7229.4|7226.6|7241.9|7239.1|7222.7|7219.9|2040
1738685400000|2025-02-04 16:10:00|7228.9|7226.1|7224.4|7221.6|7229.7|7226.6|7213.9|7210.8|2713
1738685700000|2025-02-04 16:15:00|7224.1|7221.3|7243.1|7239.3|7245.1|7242.3|7206.4|7203.3|2972
1738686000000|2025-02-04 16:20:00|7242.4|7239.6|7260.1|7257.3|7260.4|7257.3|7239.4|7236.3|2166
1738686300000|2025-02-04 16:25:00|7259.4|7256.6|7253.6|7249.8|7274.7|7271.9|7250.4|7246.8|3604
1738686600000|2025-02-04 16:30:00|7253.1|7250.3|7266.1|7263.3|7268.4|7265.3|7250.9|7247.8|1772
1738686900000|2025-02-04 16:35:00|7266.4|7263.6|7256.1|7253.3|7269.4|7266.3|7252.1|7249.3|1741
1738687200000|2025-02-04 16:40:00|7253.8|7251|7261.8|7258|7265.8|7263|7251.3|7248.5|979
1738687500000|2025-02-04 16:45:00|7261.1|7258.3|7244.1|7241.3|7261.8|7259|7239.8|7237|1759
1738687800000|2025-02-04 16:50:00|7244.6|7241.8|7258.1|7254.3|7263.3|7260|7241.3|7238.5|1629
1738688100000|2025-02-04 16:55:00|7257.8|7255|7272.3|7268.5|7272.6|7269.8|7256.3|7253.5|2009
1738688400000|2025-02-04 17:00:00|7273.3|7269.5|7275.3|7271.5|7281.8|7278|7270.3|7266.5|1849
1738688700000|2025-02-04 17:05:00|7274.6|7271.8|7269.5|7266.7|7280.3|7277.3|7269.3|7265.5|972
1738689000000|2025-02-04 17:10:00|7269.8|7266|7260.3|7256.5|7274.6|7271.5|7259.3|7256.3|1060
1738689300000|2025-02-04 17:15:00|7259.5|7257.5|7250|7247.2|7264.1|7261|7247.3|7244.2|1993
1738689600000|2025-02-04 17:20:00|7250.3|7246.5|7249.3|7246.5|7251.8|7248.7|7239.8|7237|1456
1738689900000|2025-02-04 17:25:00|7249|7246.2|7236.2|7233.4|7250.8|7247.2|7233|7230.2|2837
1738690200000|2025-02-04 17:30:00|7235.2|7232.4|7243.5|7240.7|7244.8|7241.7|7229.2|7226.4|3165
1738690500000|2025-02-04 17:35:00|7243.8|7240|7242.7|7239.9|7247.8|7244.7|7237|7233.4|1208
1738690800000|2025-02-04 17:40:00|7243.5|7239.7|7251.5|7247.7|7251.5|7248.5|7240|7236.4|1014
1738691100000|2025-02-04 17:45:00|7251.3|7248.5|7242.7|7239.9|7251.8|7248.5|7240|7236.4|657
1738691400000|2025-02-04 17:50:00|7241.7|7238.9|7243.7|7239.9|7249.2|7246.2|7241.7|7238.9|1111
1738691700000|2025-02-04 17:55:00|7243.5|7240.9|7246.5|7243.7|7248|7244.9|7239.7|7236.9|943
1738692000000|2025-02-04 18:00:00|7247.2|7243.4|7251|7248.2|7252.7|7249.9|7246.2|7242.7|999
1738692300000|2025-02-04 18:05:00|7251.2|7248.4|7253|7250.2|7256.7|7252.9|7246.2|7243.2|896
1738692600000|2025-02-04 18:10:00|7253.2|7250.4|7257.2|7253.4|7264.2|7260.9|7251.7|7248.9|685
1738692900000|2025-02-04 18:15:00|7256.5|7253.7|7256|7253.2|7257.7|7254.9|7249.2|7246.2|757
1738693200000|2025-02-04 18:20:00|7256.7|7253.9|7258.7|7255.9|7262|7258.9|7251.2|7248.4|1070
1738693500000|2025-02-04 18:25:00|7259.2|7256.4|7266.5|7263.7|7266.7|7263.9|7258.7|7255.7|1357
1738693800000|2025-02-04 18:30:00|7266.2|7263.4|7268.7|7265.9|7271.5|7268.7|7263.7|7260.4|1339
1738694100000|2025-02-04 18:35:00|7269|7266.2|7276.5|7272.7|7281.5|7278.4|7265.7|7262.9|1758
1738694400000|2025-02-04 18:40:00|7276.7|7273.9|7281|7278.2|7283|7279.9|7273.7|7270.7|1235
1738694700000|2025-02-04 18:45:00|7281.2|7277.4|7282.2|7279.4|7288.5|7285.7|7274.2|7271.4|1731
1738695000000|2025-02-04 18:50:00|7283|7279.2|7283.7|7279.9|7291.2|7288.4|7279.2|7276.4|965
1738695300000|2025-02-04 18:55:00|7283.5|7280.7|7282.7|7279.9|7294|7290.7|7281.9|7279.1|1476
1738695600000|2025-02-04 19:00:00|7283.2|7279.4|7272.2|7269.4|7284.9|7281.6|7270.4|7267.6|1771
1738695900000|2025-02-04 19:05:00|7272.4|7269.6|7274.7|7271.9|7275.9|7272.9|7269.7|7266.9|917
1738696200000|2025-02-04 19:10:00|7274.9|7272.1|7267.9|7265.1|7279.4|7276.6|7263.7|7260.9|2305
1738696500000|2025-02-04 19:15:00|7268.2|7265.4|7261.9|7259.1|7268.2|7265.4|7254.1|7251.1|3447
1738696800000|2025-02-04 19:20:00|7262.1|7258.3|7260.1|7257.3|7264.9|7261.8|7252.4|7248.8|4884
1738697100000|2025-02-04 19:25:00|7259.4|7256.6|7253.1|7250.3|7262.9|7259.8|7250.6|7247.8|12354
1738697400000|2025-02-04 19:30:00|7252.6|7249.8|7262.9|7260.1|7263.1|7260.3|7251.6|7248.8|2310
1738697700000|2025-02-04 19:35:00|7263.1|7260.3|7265.6|7262.8|7266.9|7263.6|7258.1|7255.3|385
1738698000000|2025-02-04 19:40:00|7265.4|7261.6|7261.6|7258.8|7267.4|7264.6|7261.6|7258.8|211
1738698300000|2025-02-04 19:45:00|7262.6|7259.8|7262.9|7260.1|7263.6|7260.8|7261.1|7257.8|484
1738698600000|2025-02-04 19:50:00|7263.1|7260.3|7224.9|7222.1|7270.4|7267.6|7201.4|7197.8|11254
1738698900000|2025-02-04 19:55:00|7225.6|7221.8|7236.1|7232.3|7250.4|7247.6|7225.6|7221.8|3173
1738699200000|2025-02-04 20:00:00|7235.4|7232.6|7233.4|7230.6|7237.9|7234.8|7221.9|7218.8|1044
1738699500000|2025-02-04 20:05:00|7232.6|7229.8|7236.1|7233.3|7240.1|7236.8|7229.4|7225.8|578
1738699800000|2025-02-04 20:10:00|7236.6|7232.8|7236.4|7232.6|7240.4|7237.3|7233.8|7230.8|268
1738700100000|2025-02-04 20:15:00|7235.6|7232.8|7232.6|7229.8|7237.4|7233.6|7229.3|7225.8|380
1738700400000|2025-02-04 20:20:00|7233.3|7229.5|7226.6|7223.8|7234.3|7231.3|7225.6|7222.5|491
1738700700000|2025-02-04 20:25:00|7227.1|7224.3|7233.3|7229.5|7235.6|7232.5|7225.3|7222.3|313
1738701000000|2025-02-04 20:30:00|7232.6|7229.8|7234.6|7231.8|7239.6|7236.5|7231.8|7228.5|212
1738701300000|2025-02-04 20:35:00|7234.8|7231|7245.3|7241.5|7246.6|7243.5|7233.6|7230.8|487
1738701600000|2025-02-04 20:40:00|7245.1|7242.3|7243.3|7239.5|7247.3|7244.5|7239.3|7236.3|220
1738701900000|2025-02-04 20:45:00|7243.1|7239.3|7244.8|7241|7247.1|7244.3|7240.3|7237.3|680
1738702200000|2025-02-04 20:50:00|7244.1|7241.3|7224.3|7221.5|7248.1|7245.3|7224.3|7221.3|1538
1738702500000|2025-02-04 20:55:00|7225.1|7221.3|7238.3|7235.5|7247.8|7244.3|7224.3|7221.3|1116
1738702800000|2025-02-04 21:00:00|7238.1|7235.3|7236.8|7234|7243.6|7240|7235.8|7232.8|256
1738703100000|2025-02-04 21:05:00|7236.1|7233|7237.3|7234.5|7239.1|7235.5|7232.1|7229|413
1738703400000|2025-02-04 21:10:00|7238.1|7234.3|7241.6|7237.8|7243.1|7239.8|7237.3|7234.3|321
1738703700000|2025-02-04 21:15:00|7241.3|7238.5|7238.3|7234.5|7242.6|7239.5|7237.1|7233.8|216
1738704000000|2025-02-04 21:20:00|7238.1|7235.3|7240|7236.2|7240.3|7237.2|7237.3|7234.2|108
1738704300000|2025-02-04 21:25:00|7240.5|7237.2|7241.8|7238|7243|7240|7239|7235.5|488
1738704600000|2025-02-04 21:30:00|7242.8|7240|7243.3|7239.5|7244.5|7240.7|7234.5|7231.5|720
1738704900000|2025-02-04 21:35:00|7243|7239.2|7244|7240.2|7250.5|7247|7243|7239.2|355
1738705200000|2025-02-04 21:40:00|7244.5|7240.7|7248.3|7245.5|7249|7245.7|7240.5|7237.7|1641
1738705500000|2025-02-04 21:45:00|7249|7245.2|7252|7248.2|7253|7250.2|7244.5|7241.2|748
1738705800000|2025-02-04 21:50:00|7251.8|7249|7254.5|7250.7|7257.5|7254|7248.8|7245.7|342
1738706100000|2025-02-04 21:55:00|7253.5|7249.5|7253.5|7249.7|7257.8|7254.2|7251.5|7248|255
1738710000000|2025-02-04 23:00:00|7254.7|7250.9|7255.5|7251.7|7258.5|7255.7|7250.7|7247.4|175
1738710300000|2025-02-04 23:05:00|7254.7|7251.9|7255.7|7252.9|7255.7|7252.9|7253.5|7250.7|19
1738710600000|2025-02-04 23:10:00|7256.5|7252.7|7253.4|7249.6|7257.7|7254.9|7252.7|7249.6|89
1738710900000|2025-02-04 23:15:00|7252.7|7249.9|7251.7|7248.9|7253.4|7249.9|7250.9|7247.6|97
1738711200000|2025-02-04 23:20:00|7251.4|7248.6|7247.2|7244.4|7251.7|7248.6|7246.9|7244.1|78
1738711500000|2025-02-04 23:25:00|7246.4|7243.6|7248.2|7244.4|7248.2|7245.1|7245.2|7242.1|60
1738711800000|2025-02-04 23:30:00|7247.9|7245.1|7248.2|7245.4|7248.2|7245.4|7247.2|7244.1|27
1738712100000|2025-02-04 23:35:00|7248.4|7245.6|7246.4|7243.6|7249.2|7245.6|7245.4|7242.4|26
1738712400000|2025-02-04 23:40:00|7246.2|7242.4|7246.4|7242.6|7246.4|7243.6|7245.2|7241.6|38
1738712700000|2025-02-04 23:45:00|7245.4|7242.4|7241.4|7238.6|7245.4|7242.6|7241.4|7238.4|117
1738713000000|2025-02-04 23:50:00|7242.2|7238.4|7240.4|7237.6|7242.4|7239.1|7239.2|7236.1|76
1738713300000|2025-02-04 23:55:00|7240.2|7237.4|7241.2|7237.4|7241.2|7238.4|7239.4|7236.6|29
1738713600000|2025-02-05 00:00:00|7241.4|7237.6|7239.2|7235.4|7241.4|7238.4|7237.2|7234.1|114
1738713900000|2025-02-05 00:05:00|7239.4|7235.6|7236.4|7233.6|7239.6|7236.4|7236.4|7233.3|53
1738714200000|2025-02-05 00:10:00|7236.1|7233.3|7238.9|7235.1|7239.6|7236.6|7236.1|7233.1|60
1738714500000|2025-02-05 00:15:00|7238.1|7235.3|7240.4|7236.6|7240.6|7237.3|7237.6|7234.6|24
1738714800000|2025-02-05 00:20:00|7240.1|7237.3|7244.9|7241.1|7245.1|7242.3|7240.1|7237.1|115
1738715100000|2025-02-05 00:25:00|7244.1|7241.3|7248.1|7245.3|7248.9|7245.3|7244.1|7241.3|100
1738715400000|2025-02-05 00:30:00|7248.9|7245.1|7253.1|7250.3|7253.4|7250.3|7247.9|7245.1|101
1738715700000|2025-02-05 00:35:00|7253.4|7249.6|7249.9|7246.1|7253.4|7249.6|7248.9|7245.8|71
1738716000000|2025-02-05 00:40:00|7249.6|7246.8|7251.1|7248.3|7251.4|7248.3|7249.6|7246.8|68
1738716300000|2025-02-05 00:45:00|7251.4|7248.6|7257.9|7254.1|7258.1|7255.1|7251.4|7248.6|251
1738716600000|2025-02-05 00:50:00|7257.1|7254.3|7257.6|7254.8|7257.9|7255.1|7254.6|7251.6|88
1738716900000|2025-02-05 00:55:00|7258.3|7255.5|7256.3|7253.5|7258.9|7255.8|7253.3|7250.3|295
1738717200000|2025-02-05 01:00:00|7256.6|7252.8|7254.8|7252|7272.8|7269.3|7241.1|7238|1751
1738717500000|2025-02-05 01:05:00|7255.3|7252.5|7263.6|7259.8|7269.8|7266.8|7252.6|7249.5|799
1738717800000|2025-02-05 01:10:00|7262.8|7260|7263.1|7260.3|7269.3|7265.8|7259.1|7256|677
1738718100000|2025-02-05 01:15:00|7263.6|7260.8|7268.6|7265.8|7268.8|7266|7261.6|7258.5|270
1738718400000|2025-02-05 01:20:00|7268.8|7265|7266.6|7263.8|7270.8|7267.8|7266.1|7262.8|163
1738718700000|2025-02-05 01:25:00|7267.3|7263.5|7270.8|7268|7272.6|7269|7265.3|7261.8|416
1738719000000|2025-02-05 01:30:00|7271.1|7268.3|7266.3|7262.5|7276.8|7273.8|7263.3|7260|453
1738719300000|2025-02-05 01:35:00|7265.6|7262.8|7263.3|7259.5|7267.1|7263.3|7259.8|7257|222
1738719600000|2025-02-05 01:40:00|7262.6|7259.8|7257.1|7254.3|7262.8|7259.8|7256.1|7253|273
1738719900000|2025-02-05 01:45:00|7257.8|7255|7253.6|7250.8|7260.1|7256.5|7251.6|7248.5|262
1738720200000|2025-02-05 01:50:00|7253.3|7250.5|7256.5|7253.7|7257.3|7253.7|7250.6|7247.5|175
1738720500000|2025-02-05 01:55:00|7256.8|7253|7249.3|7245.5|7258.5|7255.5|7248.5|7245.5|202
1738720800000|2025-02-05 02:00:00|7248.5|7245.7|7243.5|7240.7|7250.3|7246.7|7243.3|7240.5|172
1738721100000|2025-02-05 02:05:00|7243.8|7240|7242|7239.2|7247.8|7244.7|7241.5|7238.5|454
1738721400000|2025-02-05 02:10:00|7242.8|7239|7242.5|7239.7|7246.5|7243.7|7241.8|7238.7|187
1738721700000|2025-02-05 02:15:00|7242.8|7239|7236|7233.2|7242.8|7239.2|7234|7230.5|378
1738722000000|2025-02-05 02:20:00|7236.3|7232.5|7237|7234.2|7238.3|7235.2|7235|7232|126
1738722300000|2025-02-05 02:25:00|7237.3|7233.5|7233.8|7230|7237.3|7234.2|7231.8|7229|138
1738722600000|2025-02-05 02:30:00|7234|7230.2|7231.5|7228.7|7235.8|7233|7231.3|7228.5|136
1738722900000|2025-02-05 02:35:00|7232.3|7228.5|7230.5|7227.7|7233.8|7230.7|7230.3|7227.5|167
1738723200000|2025-02-05 02:40:00|7230.8|7228|7229.8|7226|7235.5|7232.2|7227|7224|320
1738723500000|2025-02-05 02:45:00|7229.5|7226.7|7229|7226.2|7234|7231.2|7227.7|7224.9|276
1738723800000|2025-02-05 02:50:00|7229.7|7225.9|7230|7227.2|7232|7228.9|7228.7|7225.9|134
1738724100000|2025-02-05 02:55:00|7229.7|7226.9|7226|7222.2|7231.7|7228.9|7225|7221.9|175
1738724400000|2025-02-05 03:00:00|7225.7|7222.9|7225|7222.2|7228|7224.9|7223.7|7220.9|191
1738724700000|2025-02-05 03:05:00|7225.5|7222.7|7226|7223.2|7228|7225.2|7225|7221.9|69
1738725000000|2025-02-05 03:10:00|7226.2|7222.4|7221|7218.2|7226.2|7223.2|7218|7214.9|205
1738725300000|2025-02-05 03:15:00|7221.5|7218.7|7223.7|7220.9|7225|7222.2|7221|7217.9|151
1738725600000|2025-02-05 03:20:00|7224.5|7220.7|7226.7|7223.9|7228|7225.2|7224|7220.7|93
1738725900000|2025-02-05 03:25:00|7227.5|7223.7|7230|7227.2|7230.5|7227.2|7226.7|7222.9|184
1738726200000|2025-02-05 03:30:00|7229.7|7226.9|7227.7|7223.9|7230|7227.2|7227|7223.9|67
1738726500000|2025-02-05 03:35:00|7227.5|7224.7|7227.4|7224.6|7228.7|7225.7|7226|7222.9|95
1738726800000|2025-02-05 03:40:00|7227.2|7224.4|7230.2|7226.4|7230.4|7226.6|7227.2|7224.4|65
1738727100000|2025-02-05 03:45:00|7230.4|7226.6|7231.2|7228.4|7232.4|7229.4|7230.2|7226.6|69
1738727400000|2025-02-05 03:50:00|7231.4|7228.6|7229.4|7226.6|7231.4|7228.6|7227.2|7224.4|45
1738727700000|2025-02-05 03:55:00|7228.9|7226.1|7229.4|7226.6|7231.4|7228.4|7228.4|7225.6|77
1738728000000|2025-02-05 04:00:00|7230.2|7226.4|7224.7|7221.9|7230.4|7227.4|7224.7|7221.6|79
1738728300000|2025-02-05 04:05:00|7225.2|7222.4|7226.2|7223.4|7227.2|7223.6|7225.2|7222.1|36
1738728600000|2025-02-05 04:10:00|7226.4|7223.6|7225.2|7222.4|7226.4|7223.6|7225.2|7221.6|39
1738728900000|2025-02-05 04:15:00|7224.7|7221.9|7223.4|7219.6|7225.4|7222.6|7223.2|7219.6|68
1738729200000|2025-02-05 04:20:00|7222.7|7219.9|7225.2|7222.4|7226.7|7223.6|7222.7|7219.6|68
1738729500000|2025-02-05 04:25:00|7225.4|7221.6|7224.4|7221.6|7226.2|7222.6|7224.1|7221.3|21
1738729800000|2025-02-05 04:30:00|7224.9|7222.1|7224.4|7220.6|7225.4|7222.6|7222.4|7219.6|133
1738730100000|2025-02-05 04:35:00|7224.1|7220.3|7222.1|7219.3|7224.4|7221.6|7220.6|7217.6|143
1738730400000|2025-02-05 04:40:00|7222.4|7218.3|7221.4|7218.6|7222.4|7219.3|7221.1|7218.1|26
1738730700000|2025-02-05 04:45:00|7222.1|7218.3|7223.4|7219.6|7223.6|7220.6|7221.4|7218.3|38
1738731000000|2025-02-05 04:50:00|7223.1|7220.3|7221.1|7218.3|7223.4|7220.6|7221.1|7218.3|12
1738731300000|2025-02-05 04:55:00|7220.6|7217.8|7222.4|7219.6|7225.1|7222.3|7220.6|7217.8|110
1738731600000|2025-02-05 05:00:00|7222.6|7219.8|7222.1|7218.3|7223.9|7221.1|7221.4|7218.3|74
1738731900000|2025-02-05 05:05:00|7221.4|7218.6|7222.4|7219.6|7222.6|7219.6|7220.4|7217.6|35
1738732200000|2025-02-05 05:10:00|7223.1|7219.3|7226.1|7223.3|7226.4|7223.3|7222.4|7219.3|67
1738732500000|2025-02-05 05:15:00|7225.4|7222.6|7224.1|7221.3|7226.4|7223.3|7222.4|7219.3|69
1738732800000|2025-02-05 05:20:00|7224.4|7220.6|7227.1|7224.3|7229.1|7226|7223.4|7220.3|63
1738733100000|2025-02-05 05:25:00|7227.4|7223.6|7225.8|7223|7227.4|7224.3|7225.1|7222.3|38
1738733400000|2025-02-05 05:30:00|7226.1|7223.3|7226.1|7223.3|7227.3|7224.3|7223.3|7220.3|113
1738733700000|2025-02-05 05:35:00|7226.3|7223.5|7227.1|7224.3|7228.3|7225|7224.3|7221.3|72
1738734000000|2025-02-05 05:40:00|7227.3|7224.5|7234.3|7231.5|7235.8|7232.5|7227.3|7224.3|290
1738734300000|2025-02-05 05:45:00|7234.6|7230.8|7246.3|7242.5|7246.3|7243.3|7234.3|7230.5|302
1738734600000|2025-02-05 05:50:00|7246.1|7242.3|7244.3|7241.5|7249.6|7246.8|7244.3|7241.3|212
1738734900000|2025-02-05 05:55:00|7244.6|7241.8|7244.6|7241.8|7247.1|7243.8|7244.3|7241.5|79
1738735200000|2025-02-05 06:00:00|7245.3|7241.5|7244.3|7241.5|7246.6|7243.5|7243.3|7240.5|74
1738735500000|2025-02-05 06:05:00|7245.3|7242.3|7248.6|7244.8|7248.6|7245.8|7245.1|7241.8|49
1738735800000|2025-02-05 06:10:00|7248.3|7245.5|7247.6|7244.8|7250.1|7247.3|7246.6|7243.5|125
1738736100000|2025-02-05 06:15:00|7248.3|7244.5|7249|7246.2|7250.6|7247.2|7247.3|7244.3|139
1738736400000|2025-02-05 06:20:00|7248.6|7245.8|7255.3|7252.5|7255.5|7252.5|7248.3|7245.5|224
1738736700000|2025-02-05 06:25:00|7255|7251.5|7249.3|7246.5|7256|7252.7|7249.3|7245.7|83
1738737000000|2025-02-05 06:30:00|7249.5|7245.7|7250.3|7246.5|7252.5|7249.2|7248.3|7245.2|139
1738737300000|2025-02-05 06:35:00|7250|7247.2|7247|7243.2|7250.5|7247.5|7245.3|7242.2|98
1738737600000|2025-02-05 06:40:00|7246.3|7243.5|7249.5|7245.7|7249.5|7246.7|7246.3|7243.2|103
1738737900000|2025-02-05 06:45:00|7248.8|7246|7247.5|7243.7|7249.5|7246.5|7244.8|7241.5|120
1738738200000|2025-02-05 06:50:00|7247.3|7243.5|7245.5|7242.7|7248.5|7245.2|7245.3|7242.2|95
1738738500000|2025-02-05 06:55:00|7246.5|7243.7|7244.3|7241.5|7246.5|7243.7|7243.5|7240.5|98
1738738800000|2025-02-05 07:00:00|7243.5|7240.7|7238.3|7235.5|7244.5|7240.7|7237.5|7234.2|196
1738739100000|2025-02-05 07:05:00|7238.5|7235.7|7232.5|7229.7|7240.5|7237.5|7231.8|7229|223
1738739400000|2025-02-05 07:10:00|7232.3|7229.5|7227.2|7224.4|7232.3|7229.5|7226.5|7223.4|218
1738739700000|2025-02-05 07:15:00|7227.5|7223.7|7225.2|7222.4|7230.2|7226.9|7222|7219.2|286
1738740000000|2025-02-05 07:20:00|7226|7222.2|7225|7221.2|7231|7227.4|7224.2|7221.2|174
1738740300000|2025-02-05 07:25:00|7225.5|7222.2|7220.2|7217.4|7225.5|7222.4|7219.7|7216.4|232
1738740600000|2025-02-05 07:30:00|7219.7|7216.9|7224.2|7221.4|7227.2|7223.9|7218.5|7215.7|349
1738740900000|2025-02-05 07:35:00|7223.5|7220.7|7226.2|7223.4|7229|7225.9|7221.2|7218.4|214
1738741200000|2025-02-05 07:40:00|7227|7223.2|7228.2|7225.4|7229.2|7226.2|7224.2|7221.2|144
1738741500000|2025-02-05 07:45:00|7229.5|7226.7|7235.7|7232.9|7236.7|7233.2|7229.5|7226.7|392
1738741800000|2025-02-05 07:50:00|7236.4|7232.6|7239.7|7236.9|7241.7|7238.9|7235.9|7232.6|247
1738742100000|2025-02-05 07:55:00|7240|7236.2|7236.7|7232.9|7240|7236.9|7234|7230.9|270
1738742400000|2025-02-05 08:00:00|7236.4|7233.6|7232.2|7229.4|7243.7|7240.9|7225.9|7222.4|751
1738742700000|2025-02-05 08:05:00|7231.7|7228.9|7230.2|7227.4|7235.5|7232.7|7228.5|7225.7|348
1738743000000|2025-02-05 08:10:00|7229.5|7226.7|7233.2|7229.4|7238.9|7235.9|7228.7|7225.4|357
1738743300000|2025-02-05 08:15:00|7232.9|7230.1|7240.2|7237.4|7240.9|7237.4|7231.2|7228.1|284
1738743600000|2025-02-05 08:20:00|7240.7|7237.9|7239.9|7237.1|7243.9|7240.9|7237.2|7233.4|688
1738743900000|2025-02-05 08:25:00|7240.2|7237.4|7235.4|7231.6|7240.2|7237.4|7225.4|7222.6|888
1738744200000|2025-02-05 08:30:00|7235.2|7232.4|7228.2|7225.4|7238.2|7234.4|7224.7|7221.6|607
1738744500000|2025-02-05 08:35:00|7229.2|7225.6|7221.4|7218.6|7234.2|7231.1|7220.7|7217.6|557
1738744800000|2025-02-05 08:40:00|7221.7|7218.9|7213.4|7210.6|7221.7|7218.9|7213.4|7209.9|437
1738745100000|2025-02-05 08:45:00|7213.7|7210.9|7215.7|7211.9|7217.4|7213.9|7212.7|7209.6|367
1738745400000|2025-02-05 08:50:00|7214.7|7211.6|7222.7|7219.9|7223.7|7220.1|7212.4|7209.6|624
1738745700000|2025-02-05 08:55:00|7221.9|7219.1|7205.9|7203.1|7222.7|7219.9|7205.2|7202.1|1253
1738746000000|2025-02-05 09:00:00|7206.2|7203.4|7207.4|7204.6|7209.2|7206.4|7200.9|7198.1|644
1738746300000|2025-02-05 09:05:00|7207.2|7204.4|7202.4|7199.6|7207.2|7204.4|7198.4|7195.6|731
1738746600000|2025-02-05 09:10:00|7202.2|7199.4|7202.4|7198.6|7207.2|7204.4|7199.2|7196.4|438
1738746900000|2025-02-05 09:15:00|7201.7|7198.9|7190.9|7188.1|7202.4|7199.6|7188.2|7185.4|1126
1738747200000|2025-02-05 09:20:00|7190.2|7187.4|7195.2|7192.4|7198.2|7195.1|7188.9|7186.1|606
1738747500000|2025-02-05 09:25:00|7195.4|7192.6|7193.2|7190.4|7198.4|7195.6|7191.4|7188.4|434
1738747800000|2025-02-05 09:30:00|7193.9|7190.1|7190.2|7187.4|7195.2|7192.4|7188.4|7185.6|408
1738748100000|2025-02-05 09:35:00|7190.4|7187.6|7192.2|7189.4|7193.4|7190.6|7187.4|7184.6|272
1738748400000|2025-02-05 09:40:00|7192.4|7188.6|7191.2|7187.4|7193.4|7190.6|7187.4|7184.6|389
1738748700000|2025-02-05 09:45:00|7190.9|7188.1|7209.6|7206.8|7212.4|7209.6|7190.2|7187.4|769
1738749000000|2025-02-05 09:50:00|7210.6|7206.1|7215.4|7212.6|7223.4|7220.1|7205.9|7203.1|703
1738749300000|2025-02-05 09:55:00|7214.9|7212.1|7208.4|7204.6|7215.4|7212.1|7206.4|7203.6|477
1738749600000|2025-02-05 10:00:00|7208.1|7204.3|7193.9|7190.1|7208.4|7205.6|7192.4|7189.6|585
1738749900000|2025-02-05 10:05:00|7193.1|7190.3|7187.4|7184.6|7195.9|7192.8|7185.9|7183.1|601
1738750200000|2025-02-05 10:10:00|7188.1|7185.3|7180.6|7177.8|7193.1|7189.6|7179.4|7176.6|1474
1738750500000|2025-02-05 10:15:00|7180.2|7177.4|7184.6|7181.8|7189.6|7186.6|7173.9|7170.8|1156
1738750800000|2025-02-05 10:20:00|7183.9|7181.1|7177.9|7175.1|7186.6|7183.8|7175.6|7172.8|591
1738751100000|2025-02-05 10:25:00|7177.6|7174.8|7185.6|7181.8|7186.4|7183.6|7174.9|7171.8|2278
1738751400000|2025-02-05 10:30:00|7185.4|7182.6|7202.6|7199.8|7204.6|7201.8|7183.9|7180.8|812
1738751700000|2025-02-05 10:35:00|7203.1|7200.3|7196.4|7193.6|7204.6|7201.6|7195.1|7192.3|309
1738752000000|2025-02-05 10:40:00|7197.1|7194.3|7196.4|7193.6|7199.6|7196.6|7193.1|7189.8|234
1738752300000|2025-02-05 10:45:00|7195.6|7192.6|7200.8|7197|7201.1|7198.3|7190.6|7187.8|416
1738752600000|2025-02-05 10:50:00|7200.1|7197.3|7194.4|7191.6|7200.8|7197.3|7194.1|7190.6|146
1738752900000|2025-02-05 10:55:00|7194.6|7190.8|7194.1|7191.3|7194.6|7191.6|7187.4|7184.3|364
1738753200000|2025-02-05 11:00:00|7193.6|7190.8|7199.4|7196.6|7203.8|7200.6|7192.4|7189.6|252
1738753500000|2025-02-05 11:05:00|7199.1|7196.3|7196.1|7193.3|7199.4|7196.6|7196.1|7192.5|225
1738753800000|2025-02-05 11:10:00|7196.3|7192.5|7194.1|7191.3|7196.3|7193.5|7186.3|7183.5|413
1738754100000|2025-02-05 11:15:00|7193.6|7190.3|7197.6|7194.8|7201.6|7198.8|7181.3|7177.8|2133
1738754400000|2025-02-05 11:20:00|7198.3|7194.5|7188.8|7186|7205.1|7201.3|7188.8|7185|515
1738754700000|2025-02-05 11:25:00|7189.1|7185.3|7181.3|7178.5|7191.1|7188.3|7181.3|7178.3|651
1738755000000|2025-02-05 11:30:00|7180.8|7178|7183.1|7179.3|7189.1|7186.3|7177.3|7173.8|807
1738755300000|2025-02-05 11:35:00|7182.8|7180|7169.3|7166.5|7186.1|7183|7165.6|7162.8|1118
1738755600000|2025-02-05 11:40:00|7169.6|7166.8|7165.6|7161.8|7169.8|7166.8|7161.8|7159|1656
1738755900000|2025-02-05 11:45:00|7165.3|7162.5|7171.1|7168.3|7173.1|7170|7162.6|7159.5|605
1738756200000|2025-02-05 11:50:00|7171.3|7167.5|7175.5|7172.7|7177.8|7174.5|7168.8|7166|895
1738756500000|2025-02-05 11:55:00|7175.3|7172.5|7169|7166.2|7175.8|7173|7166.3|7163.2|275
1738756800000|2025-02-05 12:00:00|7168.5|7165.7|7170.5|7167.7|7173.5|7170.7|7168|7165.2|246
1738757100000|2025-02-05 12:05:00|7169.8|7167|7167.8|7165|7176.5|7173.7|7166.8|7163.7|348
1738757400000|2025-02-05 12:10:00|7167.5|7164.7|7167.8|7164|7169.8|7167|7165.8|7162.7|271
1738757700000|2025-02-05 12:15:00|7167.5|7164.7|7168|7165.2|7171.5|7168.7|7163.8|7160.2|599
1738758000000|2025-02-05 12:20:00|7168.3|7165.5|7167.8|7165|7172.8|7169.7|7167.5|7164.7|263
1738758300000|2025-02-05 12:25:00|7167.5|7164.7|7177.8|7175|7180.8|7177.7|7165.8|7163|351
1738758600000|2025-02-05 12:30:00|7178|7174.2|7178.8|7176|7184.2|7181.4|7176|7172.7|517
1738758900000|2025-02-05 12:35:00|7178|7175.2|7165|7162.2|7179.8|7177|7164|7161.2|634
1738759200000|2025-02-05 12:40:00|7164.8|7162|7170.7|7166.9|7174.7|7171.7|7157.3|7154.5|2392
1738759500000|2025-02-05 12:45:00|7170|7167.2|7172.5|7169.7|7175.7|7172.9|7169.7|7166.9|341
1738759800000|2025-02-05 12:50:00|7173.5|7170.7|7163.2|7160.4|7175.5|7172.4|7163.2|7160.4|387
1738760100000|2025-02-05 12:55:00|7163.5|7160.7|7160|7156.2|7164.5|7161.4|7154.2|7151.4|1294
1738760400000|2025-02-05 13:00:00|7159.7|7156.9|7169.7|7166.9|7172|7168.9|7156.7|7153.9|990
1738760700000|2025-02-05 13:05:00|7169|7165.9|7173.2|7170.4|7175.2|7172.2|7164|7161.2|1236
1738761000000|2025-02-05 13:10:00|7173.7|7170.9|7174.9|7172.1|7177.9|7174.9|7172.9|7169.9|597
1738761300000|2025-02-05 13:15:00|7174.2|7170.4|7173.5|7169.7|7181.2|7178.4|7170.7|7167.4|953
1738761600000|2025-02-05 13:20:00|7173.2|7170.4|7170|7167.2|7173.5|7170.4|7163.5|7160.7|1153
1738761900000|2025-02-05 13:25:00|7170.2|7167.4|7169.7|7166.9|7171.5|7168.2|7164.2|7161.4|573
1738762200000|2025-02-05 13:30:00|7170|7166.2|7174.4|7171.6|7179.4|7176.4|7169|7166.2|632
1738762500000|2025-02-05 13:35:00|7174|7171.2|7175.9|7173.1|7181.4|7178.6|7173.4|7170.4|1105
1738762800000|2025-02-05 13:40:00|7175.7|7172.9|7170.4|7167.6|7178.7|7175.1|7169.2|7166.4|517
1738763100000|2025-02-05 13:45:00|7171.2|7167.4|7175.4|7172.6|7178.7|7175.4|7169|7166.2|862
1738763400000|2025-02-05 13:50:00|7176.2|7172.4|7191.1|7188.3|7192.9|7190.1|7173.7|7170.6|1856
1738763700000|2025-02-05 13:55:00|7191.9|7188.1|7178.9|7175.1|7191.9|7188.8|7177.6|7174.6|1430
1738764000000|2025-02-05 14:00:00|7177.6|7174.8|7168.2|7165.4|7192.1|7189.3|7166.5|7163.7|2985
1738764300000|2025-02-05 14:05:00|7168.5|7164.7|7154.7|7151.9|7176.7|7173.4|7153.2|7149.7|1837
1738764600000|2025-02-05 14:10:00|7155.5|7151.7|7156.2|7153.4|7161.2|7158.4|7152.2|7149.2|1967
1738764900000|2025-02-05 14:15:00|7156.5|7153.7|7154.2|7151.4|7158.9|7155.9|7140.2|7136.7|2453
1738765200000|2025-02-05 14:20:00|7154.4|7150.6|7154.9|7152.1|7156.4|7153.4|7145.7|7142.9|1132
1738765500000|2025-02-05 14:25:00|7155.2|7152.4|7149.7|7146.9|7165.4|7162.3|7149.7|7146.9|2004
1738765800000|2025-02-05 14:30:00|7148.9|7146.1|7163.1|7160.3|7167.4|7164.3|7145.2|7142.4|1987
1738766100000|2025-02-05 14:35:00|7162.7|7159.9|7159.9|7157.1|7170.4|7167.6|7158.4|7155.6|1156
1738766400000|2025-02-05 14:40:00|7160.2|7157.4|7166.1|7162.3|7170.6|7167.6|7157.2|7153.9|1107
1738766700000|2025-02-05 14:45:00|7166.4|7162.6|7180.9|7177.1|7191.6|7188.8|7166.1|7162.6|3637
1738767000000|2025-02-05 14:50:00|7181.1|7178.1|7186.6|7183.8|7191.1|7188.3|7180.1|7177.3|1126
1738767300000|2025-02-05 14:55:00|7186.9|7184.1|7182.9|7179.1|7191.9|7188.8|7181.1|7177.6|1470
1738767600000|2025-02-05 15:00:00|7183.3|7179.5|7157.9|7155.1|7183.4|7179.8|7154.2|7151.1|2699
1738767900000|2025-02-05 15:05:00|7158.2|7155.4|7143.1|7139.3|7158.2|7155.4|7142.1|7139.1|1357
1738768200000|2025-02-05 15:10:00|7142.9|7140.3|7144.7|7141.9|7154.9|7152.1|7142.1|7139.1|2255
1738768500000|2025-02-05 15:15:00|7145.4|7141.6|7143.4|7139.6|7145.7|7141.9|7133.9|7130.9|2663
1738768800000|2025-02-05 15:20:00|7142.7|7140.6|7144.7|7141.9|7155.1|7152.3|7140.7|7137.6|2898
1738769100000|2025-02-05 15:25:00|7144.4|7141.6|7148.7|7144.9|7155.9|7152.9|7144.4|7141.6|1454
1738769400000|2025-02-05 15:30:00|7142.7|7138.9|7140.1|7137.3|7150.4|7146.9|7124.7|7121.3|6599
1738769700000|2025-02-05 15:35:00|7140.9|7137.1|7133.6|7130.8|7142.1|7139.1|7128.1|7125.3|1914
1738770000000|2025-02-05 15:40:00|7133.9|7131.1|7136.3|7133.5|7140.6|7137.5|7124.9|7121.8|2057
1738770300000|2025-02-05 15:45:00|7135.6|7132.8|7151.1|7148.3|7151.3|7148.3|7129.6|7126.5|2334
1738770600000|2025-02-05 15:50:00|7151.3|7147.5|7171.3|7168.5|7179.8|7176.2|7150.3|7147.3|4281
1738770900000|2025-02-05 15:55:00|7170.8|7168|7145.3|7142.5|7172.5|7169.5|7144.8|7141.5|1638
1738771200000|2025-02-05 16:00:00|7145|7142.2|7122.8|7120|7147.8|7144.7|7117.3|7114.5|3638
1738771500000|2025-02-05 16:05:00|7122.1|7119.3|7122.1|7118.3|7131.1|7128.3|7110.4|7106.8|3969
1738771800000|2025-02-05 16:10:00|7121.4|7118.6|7108.1|7105.3|7123.4|7120.3|7107.1|7104.1|2907
1738772100000|2025-02-05 16:15:00|7108.4|7104.6|7106.4|7103.6|7112.9|7109.6|7103.7|7100.9|4181
1738772400000|2025-02-05 16:20:00|7106.7|7103.9|7101.9|7099.1|7110.4|7107.3|7097.2|7094.1|2300
1738772700000|2025-02-05 16:25:00|7102.2|7099.4|7100.2|7097.4|7104.4|7101.4|7098.2|7095.4|2482
1738773000000|2025-02-05 16:30:00|7100.9|7098.1|7092.7|7089.9|7104.7|7101.9|7090.7|7087.9|4784
1738773300000|2025-02-05 16:35:00|7093.5|7089.7|7096.3|7093.5|7110.4|7107.6|7093.2|7089.7|2775
1738773600000|2025-02-05 16:40:00|7095.3|7092.5|7096.5|7092.7|7100.5|7097|7085.8|7082.8|4215
1738773900000|2025-02-05 16:45:00|7095.8|7093|7096.3|7093.5|7101.3|7098.5|7094.8|7091.7|1114
1738774200000|2025-02-05 16:50:00|7096|7093.2|7096.8|7094|7102.8|7100|7091.3|7088.5|1820
1738774500000|2025-02-05 16:55:00|7097|7093.2|7098.5|7095.7|7107.2|7104.4|7095.5|7092.7|1857
1738774800000|2025-02-05 17:00:00|7099|7096.2|7105.5|7102.7|7106.7|7103.7|7094.8|7091.4|1771
1738775100000|2025-02-05 17:05:00|7105.7|7101.7|7101.5|7098.7|7110.2|7107.4|7101|7098.2|1492
1738775400000|2025-02-05 17:10:00|7101.7|7098.9|7108.7|7105.9|7110.4|7107.1|7098.2|7095.2|1214
1738775700000|2025-02-05 17:15:00|7109.4|7106.6|7104|7100.2|7110.4|7107.4|7092.8|7089.9|1912
1738776000000|2025-02-05 17:20:00|7103.2|7100.4|7106.4|7103.6|7111.9|7108.9|7100.2|7097.4|1795
1738776300000|2025-02-05 17:25:00|7106.7|7103.9|7109.7|7106.9|7112.9|7110.1|7102.7|7099.6|1248
1738776600000|2025-02-05 17:30:00|7109.4|7106.6|7106.2|7103.4|7115.2|7112.1|7105.7|7102.6|1820
1738776900000|2025-02-05 17:35:00|7106.7|7103.9|7117.7|7114.9|7119.2|7116.4|7105.7|7102.6|1024
1738777200000|2025-02-05 17:40:00|7117.4|7114.6|7119.7|7116.9|7120.4|7117.4|7113.2|7110.2|1615
1738777500000|2025-02-05 17:45:00|7120.4|7116.6|7115.2|7112.4|7120.7|7117.9|7114.2|7111.4|785
1738777800000|2025-02-05 17:50:00|7114.7|7111.9|7110.2|7107.4|7119.2|7116.4|7110|7106.7|843
1738778100000|2025-02-05 17:55:00|7110.9|7108.1|7112.2|7108.4|7114.4|7111.4|7105.2|7102.4|1088
1738778400000|2025-02-05 18:00:00|7111.9|7109.1|7099|7096.2|7114.2|7111.4|7098.3|7095.5|1623
1738778700000|2025-02-05 18:05:00|7099.3|7096.5|7098.7|7095.9|7102|7098.9|7095.2|7092.2|1210
1738779000000|2025-02-05 18:10:00|7098.5|7095.7|7102.5|7099.7|7102.7|7099.9|7093.2|7090.2|1172
1738779300000|2025-02-05 18:15:00|7102.7|7099.9|7102.7|7099.9|7107.5|7103.9|7101|7098.2|783
1738779600000|2025-02-05 18:20:00|7102.2|7099.4|7100.7|7097.9|7104.7|7101.9|7096.2|7093.2|1824
1738779900000|2025-02-05 18:25:00|7101.2|7098.4|7107.7|7104.9|7108.7|7105.9|7100.7|7097.9|1670
1738780200000|2025-02-05 18:30:00|7108.7|7105.6|7103.7|7100.9|7109.7|7106.9|7102.7|7099.6|1168
1738780500000|2025-02-05 18:35:00|7104.1|7101.3|7108.1|7105.3|7110.1|7107.3|7102.7|7099.6|819
1738780800000|2025-02-05 18:40:00|7108.4|7104.6|7101.6|7098.8|7108.4|7104.6|7100.4|7097.6|649
1738781100000|2025-02-05 18:45:00|7101.4|7097.8|7096.6|7093.8|7101.6|7098.8|7095.6|7092.6|1060
1738781400000|2025-02-05 18:50:00|7095.9|7092.8|7096.2|7093.4|7099.2|7096.4|7094.2|7091.4|1682
1738781700000|2025-02-05 18:55:00|7096.9|7093.1|7094.7|7091.9|7099.4|7096.4|7089.2|7086.4|1380
1738782000000|2025-02-05 19:00:00|7094.2|7091.4|7098.2|7095.4|7099.2|7096.4|7089.4|7086.6|1900
1738782300000|2025-02-05 19:05:00|7097.9|7094.1|7096.2|7093.4|7101.2|7098.4|7094.2|7091.1|1855
1738782600000|2025-02-05 19:10:00|7096.9|7093.1|7097.9|7095.1|7101.9|7099.1|7093.9|7090.4|1154
1738782900000|2025-02-05 19:15:00|7098.2|7095.4|7102.9|7100.1|7105.9|7102.8|7098.2|7095.1|1336
1738783200000|2025-02-05 19:20:00|7103.2|7099.4|7091.6|7088.8|7103.9|7101.1|7090.2|7087.1|2126
1738783500000|2025-02-05 19:25:00|7090.6|7087.8|7091.1|7088.3|7093.1|7090.3|7083.6|7080.6|9947
1738783800000|2025-02-05 19:30:00|7091.6|7088.8|7095.4|7092.6|7101.8|7098.8|7091.1|7088.3|2519
1738784100000|2025-02-05 19:35:00|7095.1|7092.3|7096.1|7093.3|7097.3|7094.5|7092.6|7089.6|256
1738784400000|2025-02-05 19:40:00|7096.3|7092.3|7097.3|7094.5|7099.3|7096.3|7092.6|7089.8|359
1738784700000|2025-02-05 19:45:00|7098.1|7094.3|7097.1|7094.3|7098.3|7095.3|7093.6|7090.8|201
1738785000000|2025-02-05 19:50:00|7097.3|7094.5|7095.6|7092.8|7098.1|7095.3|7094.6|7091.5|434
1738785300000|2025-02-05 19:55:00|7096.3|7092.5|7101.1|7098.3|7102.1|7099.3|7096.3|7092.5|862
1738785600000|2025-02-05 20:00:00|7101.3|7097.5|7102.8|7100|7103.8|7100.7|7099.3|7096.3|243
1738785900000|2025-02-05 20:05:00|7103.5|7099.7|7102.5|7099.7|7103.8|7100.7|7101.5|7098|139
1738786200000|2025-02-05 20:10:00|7102.8|7100|7108.5|7105.7|7109.8|7107|7102.8|7100|377
1738786500000|2025-02-05 20:15:00|7108.8|7106|7107.8|7105|7111.1|7108.3|7107.3|7104|306
1738786800000|2025-02-05 20:20:00|7108.1|7104.3|7108.5|7105.7|7109.1|7106.3|7103.5|7100.7|334
1738787100000|2025-02-05 20:25:00|7108.8|7106|7110.5|7107.7|7111.8|7108.7|7108.5|7105.5|219
1738787400000|2025-02-05 20:30:00|7111.5|7108.7|7107.8|7104|7112.3|7109.2|7106.5|7103.2|810
1738787700000|2025-02-05 20:35:00|7107.5|7104.7|7105.5|7102.7|7108.8|7105.7|7105.5|7102|208
1738788000000|2025-02-05 20:40:00|7105.8|7103|7105.5|7102.7|7106.8|7104|7104.5|7101.7|422
1738788300000|2025-02-05 20:45:00|7105.8|7103|7108.5|7105.7|7109.2|7106|7105.5|7102.7|197
1738788600000|2025-02-05 20:50:00|7108.8|7106|7107.8|7105|7109.8|7106.7|7105|7102|308
1738788900000|2025-02-05 20:55:00|7108.5|7104.7|7106.5|7103.7|7108.5|7105.7|7103.8|7100.7|558
1738789200000|2025-02-05 21:00:00|7106.8|7104|7104.8|7101|7108.5|7105.7|7103|7100.2|190
1738789500000|2025-02-05 21:05:00|7104|7101.2|7102|7099.2|7107|7103.2|7102|7099|117
1738789800000|2025-02-05 21:10:00|7102.5|7099.7|7099.5|7095.7|7102.8|7100|7098.5|7095.7|134
1738790100000|2025-02-05 21:15:00|7099.8|7096.7|7102.5|7099.7|7103.5|7100|7097.8|7095|198
1738790400000|2025-02-05 21:20:00|7102.8|7099|7102.7|7099.9|7104|7101.2|7102.5|7098.7|53
1738790700000|2025-02-05 21:25:00|7102.5|7099.7|7103.7|7100.9|7104.5|7101.7|7101|7097.9|116
1738791000000|2025-02-05 21:30:00|7103.5|7100.7|7103.5|7100.7|7104.7|7101.7|7101.7|7098.7|371
1738791300000|2025-02-05 21:35:00|7103.9|7101.1|7104.2|7101.4|7106.2|7102.4|7103.5|7100.4|83
1738791600000|2025-02-05 21:40:00|7103.7|7100.9|7105.2|7101.4|7105.9|7102.7|7103.5|7100.4|1052
1738791900000|2025-02-05 21:45:00|7104.9|7102.1|7103.9|7101.1|7105.5|7102.7|7103.9|7100.4|607
1738792200000|2025-02-05 21:50:00|7104.7|7100.9|7104.7|7100.9|7104.9|7102.1|7101.5|7097.9|352
1738792500000|2025-02-05 21:55:00|7104.4|7100.6|7099.9|7096.1|7105.4|7102.3|7098.7|7095.1|1096
1738796400000|2025-02-05 23:00:00|7093.4|7089.6|7092.4|7088.6|7094.4|7090.8|7088.9|7085.3|162
1738796700000|2025-02-05 23:05:00|7092.1|7089.3|7096.6|7092.8|7096.9|7093.8|7092.1|7089.1|136
1738797000000|2025-02-05 23:10:00|7096.3|7093.5|7098.6|7095.8|7098.9|7095.8|7094.9|7091.8|42
1738797300000|2025-02-05 23:15:00|7099.1|7096.3|7102.3|7098.5|7102.9|7099.5|7098.6|7095.1|58
1738797600000|2025-02-05 23:20:00|7101.6|7098.8|7103.3|7099.5|7103.6|7100.8|7101.3|7097.8|62
1738797900000|2025-02-05 23:25:00|7103.1|7100.3|7106.3|7103.5|7106.6|7103.5|7103.1|7100.3|65
1738798200000|2025-02-05 23:30:00|7106.6|7102.8|7106.3|7102.5|7108.3|7104.8|7105.3|7102.3|81
1738798500000|2025-02-05 23:35:00|7105.6|7102.8|7106.3|7102.5|7107.3|7103.8|7105.6|7102.5|40
1738798800000|2025-02-05 23:40:00|7105.6|7102.8|7102.3|7098.5|7106.3|7103.5|7102.1|7098.5|46
1738799100000|2025-02-05 23:45:00|7102.6|7099.5|7106.3|7103.5|7106.3|7103.5|7102|7098.5|34
1738799400000|2025-02-05 23:50:00|7107.3|7104.5|7106.3|7103.5|7108.8|7105.2|7105.3|7102.5|187
1738799700000|2025-02-05 23:55:00|7106.6|7102.8|7107.3|7104.5|7108.3|7105.5|7106|7102.5|27
1738800000000|2025-02-06 00:00:00|7107.6|7104.8|7111.3|7107.5|7111.3|7107.8|7107.6|7104.5|57
1738800300000|2025-02-06 00:05:00|7110.6|7107.8|7112.8|7110|7114.3|7111.5|7110.6|7107.3|74
1738800600000|2025-02-06 00:10:00|7113|7109.2|7111.6|7108.8|7113.3|7110|7110.6|7107.5|56
1738800900000|2025-02-06 00:15:00|7112.3|7108.5|7111.8|7108|7112.8|7109.8|7109.6|7106.5|56
1738801200000|2025-02-06 00:20:00|7111.6|7107.8|7109.6|7105.8|7111.8|7108.8|7108.6|7105|85
1738801500000|2025-02-06 00:25:00|7109.3|7105.5|7108.3|7105.5|7109.8|7106.8|7108.3|7105.5|23
1738801800000|2025-02-06 00:30:00|7108.5|7104.7|7108.3|7104.5|7108.5|7105.5|7107.3|7103.7|37
1738802100000|2025-02-06 00:35:00|7108|7105.2|7108.3|7105.5|7108.8|7105.5|7108|7104.7|20
1738802400000|2025-02-06 00:40:00|7108.5|7105.7|7110.5|7107.7|7111.3|7108.2|7108.3|7105.2|62
1738802700000|2025-02-06 00:45:00|7110.8|7107|7111.3|7107.5|7111.8|7108.5|7110.3|7107|16
1738803000000|2025-02-06 00:50:00|7110.5|7107.7|7110.5|7107.7|7110.8|7108|7109.5|7106|27
1738803300000|2025-02-06 00:55:00|7111.3|7107.5|7104.3|7101.5|7111.3|7107.7|7104.3|7101.5|120
1738803600000|2025-02-06 01:00:00|7104|7101.2|7102.3|7098.5|7110.8|7107.7|7100.3|7097.5|441
1738803900000|2025-02-06 01:05:00|7102|7099.5|7108.5|7104.7|7108.5|7105.5|7101.5|7098.5|127
1738804200000|2025-02-06 01:10:00|7108.3|7104.5|7104.2|7101.4|7108.8|7105.7|7103.2|7100.4|139
1738804500000|2025-02-06 01:15:00|7105.2|7101.7|7105.5|7102.7|7106.5|7103.4|7102.8|7100|98
1738804800000|2025-02-06 01:20:00|7106.5|7102.4|7109.2|7105.4|7110.5|7107.4|7102|7099.2|104
1738805100000|2025-02-06 01:25:00|7109.5|7105.7|7105.2|7102.4|7109.8|7106|7102.5|7099.4|111
1738805400000|2025-02-06 01:30:00|7105.5|7102.7|7106|7103.2|7108.8|7105.7|7103.5|7100.7|99
1738805700000|2025-02-06 01:35:00|7105.8|7103|7104.3|7100.5|7106.8|7103.7|7103.3|7100.2|133
1738806000000|2025-02-06 01:40:00|7104|7100.2|7108.6|7105.8|7110|7106.8|7103|7100|156
1738806300000|2025-02-06 01:45:00|7108.3|7105.5|7106.6|7103.8|7108.8|7105.8|7102.6|7099.8|146
1738806600000|2025-02-06 01:50:00|7106.3|7103.5|7103.6|7100.8|7107|7104.2|7103.6|7100.8|70
1738806900000|2025-02-06 01:55:00|7104.3|7100.5|7106.6|7103.8|7107.6|7104.8|7102.6|7099.8|146
1738807200000|2025-02-06 02:00:00|7107.3|7103.5|7108.6|7105.8|7112.3|7108.8|7106.6|7103.5|164
1738807500000|2025-02-06 02:05:00|7108.8|7105|7110.8|7108|7112.3|7109.5|7104.5|7101.7|98
1738807800000|2025-02-06 02:10:00|7111.5|7107.7|7111|7107.2|7115.3|7112.5|7110.7|7107.2|332
1738808100000|2025-02-06 02:15:00|7110.7|7107.9|7110.7|7106.9|7112|7109.2|7109.7|7106.9|40
1738808400000|2025-02-06 02:20:00|7110|7107.2|7104|7101.2|7110.3|7107.2|7104|7101.2|115
1738808700000|2025-02-06 02:25:00|7104.3|7101.5|7106|7103.2|7106.3|7103.2|7103.5|7100.5|88
1738809000000|2025-02-06 02:30:00|7106.3|7102.5|7110.5|7107.7|7111.8|7108.7|7101|7098.2|212
1738809300000|2025-02-06 02:35:00|7110.8|7107|7112.3|7108.5|7112.5|7109.2|7107.5|7104.5|110
1738809600000|2025-02-06 02:40:00|7111.3|7108.7|7112.7|7109.9|7114|7110.9|7111|7108.2|135
1738809900000|2025-02-06 02:45:00|7113.7|7110.2|7114|7111.2|7114.7|7111.9|7111.7|7108.9|108
1738810200000|2025-02-06 02:50:00|7114.7|7110.9|7116|7112.2|7116|7113.2|7113|7109.9|140
1738810500000|2025-02-06 02:55:00|7115.2|7112.4|7115.2|7112.4|7116.2|7113.2|7113.2|7110.2|146
1738810800000|2025-02-06 03:00:00|7115|7112.2|7110.2|7107.4|7116.2|7113.2|7110|7106.4|192
1738811100000|2025-02-06 03:05:00|7110.7|7107.9|7114|7110.2|7114.5|7111.4|7110.2|7107.2|53
1738811400000|2025-02-06 03:10:00|7114.2|7110.4|7114.2|7111.4|7116.2|7113|7111.2|7108.4|110
1738811700000|2025-02-06 03:15:00|7113.2|7110.4|7111.8|7109|7114.2|7111.4|7110.8|7107.7|77
1738812000000|2025-02-06 03:20:00|7111.5|7108.7|7109.8|7107|7111.8|7109|7108.8|7105.7|84
1738812300000|2025-02-06 03:25:00|7109.5|7106.7|7109.8|7107|7110.8|7107.2|7108|7105|57
1738812600000|2025-02-06 03:30:00|7109.5|7106.7|7105.8|7102|7109.8|7107|7104.3|7101.2|316
1738812900000|2025-02-06 03:35:00|7106|7103.2|7104|7101.2|7106.3|7103.2|7103.3|7100.5|88
1738813200000|2025-02-06 03:40:00|7105|7102|7103.7|7100.9|7105.3|7102.2|7103.3|7100.2|76
1738813500000|2025-02-06 03:45:00|7104|7101.2|7102.7|7099.9|7104|7101.2|7100|7097.2|144
1738813800000|2025-02-06 03:50:00|7102.5|7099.7|7103.5|7100.7|7103.7|7100.9|7102|7098.7|46
1738814100000|2025-02-06 03:55:00|7103.7|7100.9|7103.2|7100.4|7104.5|7101.7|7102.5|7099.7|47
1738814400000|2025-02-06 04:00:00|7103.5|7100.7|7102.2|7099.4|7106.2|7103.4|7102|7098.7|121
1738814700000|2025-02-06 04:05:00|7102.5|7099.7|7101.5|7098.7|7103.2|7100.4|7101.5|7097.9|35
1738815000000|2025-02-06 04:10:00|7102.2|7098.4|7099.7|7095.9|7102.5|7099.4|7098.7|7095.7|100
1738815300000|2025-02-06 04:15:00|7099.5|7095.7|7103.5|7099.7|7103.7|7100.7|7099.5|7095.7|62
1738815600000|2025-02-06 04:20:00|7102.7|7099.9|7101.5|7098.7|7102.7|7099.9|7101.2|7098.4|16
1738815900000|2025-02-06 04:25:00|7102.2|7098.4|7100.2|7097.4|7102.5|7099.4|7100.2|7096.6|184
1738816200000|2025-02-06 04:30:00|7100.4|7097.6|7101.2|7098.4|7101.2|7098.4|7100.2|7097.4|21
1738816500000|2025-02-06 04:35:00|7100.4|7097.6|7102.2|7098.4|7102.4|7099.1|7100.2|7097.4|30
1738816800000|2025-02-06 04:40:00|7101.4|7099.4|7102.2|7099.4|7102.4|7099.4|7101.2|7098.4|53
1738817100000|2025-02-06 04:45:00|7102.4|7098.6|7102.2|7099.4|7102.4|7099.4|7101.2|7098.4|46
1738817400000|2025-02-06 04:50:00|7101.4|7098.4|7101.4|7098.6|7102.4|7099.4|7100.2|7097.4|22
1738817700000|2025-02-06 04:55:00|7101.2|7098.4|7101.2|7098.4|7101.4|7098.6|7100.2|7097.4|32
1738818000000|2025-02-06 05:00:00|7100.7|7097.9|7102.4|7099.6|7103.2|7100.4|7100.4|7097.4|40
1738818300000|2025-02-06 05:05:00|7102.2|7099.4|7104.4|7101.6|7104.4|7101.6|7102.2|7099.4|41
1738818600000|2025-02-06 05:10:00|7105.1|7101.3|7103.7|7100.9|7105.7|7102.6|7103.7|7100.6|61
1738818900000|2025-02-06 05:15:00|7103.4|7099.9|7103.4|7100.6|7104.4|7101.6|7102.7|7099.6|94
1738819200000|2025-02-06 05:20:00|7103.7|7100.9|7104.7|7100.9|7105.7|7102.6|7103.4|7100.6|22
1738819500000|2025-02-06 05:25:00|7103.9|7101.1|7104.7|7101.9|7105.4|7102.3|7103.4|7100.6|53
1738819800000|2025-02-06 05:30:00|7105.4|7101.6|7107.4|7104.6|7108.7|7105.6|7104.1|7101.3|188
1738820100000|2025-02-06 05:35:00|7106.7|7103.9|7113.4|7110.6|7113.4|7110.6|7106.7|7103.6|152
1738820400000|2025-02-06 05:40:00|7113.1|7110.3|7113.7|7110.9|7113.7|7110.9|7111.1|7107.9|110
1738820700000|2025-02-06 05:45:00|7113.4|7110.6|7110.4|7106.6|7115.4|7112.3|7109.7|7106.6|324
1738821000000|2025-02-06 05:50:00|7109.7|7106.9|7117.4|7114.6|7118.1|7114.6|7109.7|7106.6|270
1738821300000|2025-02-06 05:55:00|7118.1|7114.3|7118.4|7115.6|7119.7|7116.9|7117.4|7114.3|173
1738821600000|2025-02-06 06:00:00|7118.1|7115.3|7120.4|7116.6|7122.4|7119.3|7117.9|7114.6|156
1738821900000|2025-02-06 06:05:00|7120.1|7117.3|7120.1|7117.3|7121.4|7118.6|7119.1|7116.3|62
1738822200000|2025-02-06 06:10:00|7120.4|7117.6|7118.6|7115.8|7120.9|7117.6|7116.6|7113.6|202
1738822500000|2025-02-06 06:15:00|7118.9|7115.1|7118.9|7116.1|7120.9|7118.1|7118.4|7114.8|60
1738822800000|2025-02-06 06:20:00|7118.6|7115.8|7115.9|7113.1|7118.9|7116.1|7115.2|7112.1|64
1738823100000|2025-02-06 06:25:00|7116.2|7113.4|7118.9|7116.1|7118.9|7116.1|7115.6|7112.1|62
1738823400000|2025-02-06 06:30:00|7119.6|7115.8|7121.9|7118.1|7122.6|7119.8|7117.6|7114.6|134
1738823700000|2025-02-06 06:35:00|7121.6|7117.8|7122.9|7120.1|7123.9|7121.1|7119.9|7116.8|226
1738824000000|2025-02-06 06:40:00|7123.2|7119.4|7119.9|7116.1|7123.2|7120.4|7118.2|7115.1|117
1738824300000|2025-02-06 06:45:00|7119.2|7116.4|7115.6|7112.8|7119.2|7116.4|7114.6|7111.8|118
1738824600000|2025-02-06 06:50:00|7115.9|7112.1|7116.3|7112.5|7117.6|7114.1|7114.4|7110.8|131
1738824900000|2025-02-06 06:55:00|7115.6|7112.8|7113.3|7110.5|7115.6|7112.8|7112.1|7108.5|93
1738825200000|2025-02-06 07:00:00|7114.3|7111.5|7118.6|7114.8|7119.6|7116.8|7114.3|7111.3|165
1738825500000|2025-02-06 07:05:00|7117.6|7114.5|7119.3|7116.5|7122.1|7118.3|7117.1|7114.3|161
1738825800000|2025-02-06 07:10:00|7120.1|7116.3|7119.3|7116.5|7120.1|7116.5|7117.3|7114.3|68
1738826100000|2025-02-06 07:15:00|7119.6|7116.8|7121.3|7117.5|7122.6|7119.5|7118.3|7114.8|142
1738826400000|2025-02-06 07:20:00|7121.1|7118.3|7121.6|7117.8|7122.6|7119.8|7120.1|7117|82
1738826700000|2025-02-06 07:25:00|7121.3|7118.5|7119.6|7116.8|7121.6|7118.5|7118.6|7115.5|81
1738827000000|2025-02-06 07:30:00|7120.3|7116.5|7108.9|7106.1|7121.6|7118.8|7108.6|7105.8|449
1738827300000|2025-02-06 07:35:00|7109.1|7106.3|7109.1|7106.3|7114.1|7110.5|7108.9|7105.8|207
1738827600000|2025-02-06 07:40:00|7109.9|7106.1|7100.9|7098.1|7110.1|7107.1|7099.9|7096.8|356
1738827900000|2025-02-06 07:45:00|7101.1|7097.3|7096.9|7094.1|7101.1|7098.3|7095.9|7092.6|325
1738828200000|2025-02-06 07:50:00|7097.6|7093.8|7103.6|7100.8|7103.6|7100.8|7093.8|7091|501
1738828500000|2025-02-06 07:55:00|7102.6|7099.8|7104.3|7101.5|7107.3|7104.5|7102.1|7098.8|473
1738828800000|2025-02-06 08:00:00|7105|7102.2|7107.3|7104.5|7110.6|7107.8|7105|7102.2|478
1738829100000|2025-02-06 08:05:00|7107.6|7104.8|7105.6|7101.8|7109.6|7106|7102.1|7098.8|500
1738829400000|2025-02-06 08:10:00|7105.8|7102.8|7109.8|7107|7113.8|7110.8|7103.8|7101|520
1738829700000|2025-02-06 08:15:00|7110.1|7106.3|7112.6|7108.8|7118.6|7115.5|7108.8|7106|476
1738830000000|2025-02-06 08:20:00|7112.8|7109.8|7116.1|7113.3|7117.3|7114.3|7111.1|7108.3|290
1738830300000|2025-02-06 08:25:00|7117.1|7113|7111.1|7108.3|7117.1|7113.3|7108.4|7105.3|462
1738830600000|2025-02-06 08:30:00|7111.8|7108|7121.3|7118.5|7121.3|7118.5|7110.1|7107.3|743
1738830900000|2025-02-06 08:35:00|7122.3|7119.5|7118.3|7115.5|7129|7126.2|7117.3|7113.7|585
1738831200000|2025-02-06 08:40:00|7118.5|7115.7|7104.1|7101.3|7122.3|7118.5|7103.4|7100.1|828
1738831500000|2025-02-06 08:45:00|7103.8|7100.3|7098.1|7095.3|7107.4|7104.3|7096.6|7093.6|704
1738831800000|2025-02-06 08:50:00|7098.4|7095.6|7106.8|7104|7111.5|7108.7|7098.4|7095.6|543
1738832100000|2025-02-06 08:55:00|7106.5|7103.7|7116.8|7114|7117.8|7115|7103.8|7100.7|324
1738832400000|2025-02-06 09:00:00|7117.5|7114.7|7116|7112.2|7119|7116.2|7110.3|7107.2|489
1738832700000|2025-02-06 09:05:00|7115.7|7112.9|7125.4|7122.6|7127.2|7124.4|7115.7|7112.9|552
1738833000000|2025-02-06 09:10:00|7125.7|7122.9|7134.4|7130.6|7134.4|7131.6|7125.4|7122.6|844
1738833300000|2025-02-06 09:15:00|7134.2|7131.4|7135.4|7132.6|7142.2|7139.1|7131.7|7128.6|880
1738833600000|2025-02-06 09:20:00|7136.2|7132.4|7135.4|7132.6|7140.1|7137.3|7131.7|7128.6|428
1738833900000|2025-02-06 09:25:00|7135|7132.2|7135.7|7131.9|7139.4|7136.1|7134.1|7130.6|299
1738834200000|2025-02-06 09:30:00|7134.7|7132.2|7139.7|7136.9|7142.7|7139.9|7134.4|7130.9|395
1738834500000|2025-02-06 09:35:00|7139.4|7135.9|7133.7|7130.9|7142.4|7139.3|7133.4|7130.6|458
1738834800000|2025-02-06 09:40:00|7133.4|7130.6|7130.7|7127.9|7137.7|7134.6|7130.7|7127.9|269
1738835100000|2025-02-06 09:45:00|7131.7|7128.2|7121.8|7119|7135|7131.9|7121.5|7118.2|445
1738835400000|2025-02-06 09:50:00|7121.3|7118.5|7119.5|7116.7|7125.5|7122.2|7116.8|7113.7|397
1738835700000|2025-02-06 09:55:00|7119.8|7117|7127.5|7123.7|7128.5|7125.4|7118|7114.7|353
1738836000000|2025-02-06 10:00:00|7127.2|7124.4|7134.8|7132|7135.5|7132.7|7125.5|7122.7|446
1738836300000|2025-02-06 10:05:00|7135.5|7131.7|7133.5|7129.7|7137.2|7134.1|7131.8|7128.7|266
1738836600000|2025-02-06 10:10:00|7132.8|7130|7141.2|7137.4|7141.2|7138.4|7125.6|7122.5|1023
1738836900000|2025-02-06 10:15:00|7140.5|7137.7|7145.9|7143.1|7146.9|7144.1|7140.5|7137.2|1080
1738837200000|2025-02-06 10:20:00|7146.9|7143.6|7148.5|7145.7|7152.2|7149.4|7144.5|7141.2|489
1738837500000|2025-02-06 10:25:00|7148.2|7145.4|7150.2|7147.4|7151.7|7148.7|7146.7|7143.7|643
1738837800000|2025-02-06 10:30:00|7150.5|7147.7|7157.2|7154.4|7158.9|7156.1|7149.5|7146.7|832
1738838100000|2025-02-06 10:35:00|7156.9|7154.1|7160.5|7157.7|7162.6|7159.8|7156.2|7152.7|730
1738838400000|2025-02-06 10:40:00|7161.2|7157.4|7149.6|7146.8|7164.2|7161.1|7149.6|7146.5|1082
1738838700000|2025-02-06 10:45:00|7149.3|7146.5|7145.1|7142.3|7156.3|7153.2|7144.4|7141.3|1097
1738839000000|2025-02-06 10:50:00|7144.6|7141.8|7151.3|7148.5|7154.5|7151.7|7144.1|7141.3|614
1738839300000|2025-02-06 10:55:00|7150.5|7147.7|7150.3|7147.5|7150.5|7147.7|7143.3|7140.2|582
1738839600000|2025-02-06 11:00:00|7151|7148.2|7139.8|7137|7156.8|7153.5|7138.5|7134.7|790
1738839900000|2025-02-06 11:05:00|7139.5|7136.7|7148.3|7145.5|7149.3|7146.2|7139.5|7136.7|381
1738840200000|2025-02-06 11:10:00|7149|7145.2|7148.7|7145.9|7154.7|7151.9|7138.3|7134.7|1239
1738840500000|2025-02-06 11:15:00|7149.2|7146.4|7146|7142.2|7154.7|7151.9|7144|7140.9|504
1738840800000|2025-02-06 11:20:00|7145|7141.9|7143.9|7141.1|7147.3|7144.5|7138.5|7135.7|598
1738841100000|2025-02-06 11:25:00|7145|7142.2|7148.4|7144.6|7152.4|7149.6|7143.9|7141.1|431
1738841400000|2025-02-06 11:30:00|7148.7|7144.9|7150.4|7146.6|7151.7|7148.6|7143.7|7140.9|273
1738841700000|2025-02-06 11:35:00|7149.7|7146.9|7143|7140.2|7150.4|7146.9|7139.4|7136.2|509
1738842000000|2025-02-06 11:40:00|7143.4|7140.6|7142|7138.2|7148.4|7144.9|7141|7137.9|285
1738842300000|2025-02-06 11:45:00|7141.2|7138.4|7134|7131.2|7142.2|7139.2|7131.2|7128.2|750
1738842600000|2025-02-06 11:50:00|7134.2|7130.4|7128|7124.2|7134.2|7131.2|7127|7123.4|400
1738842900000|2025-02-06 11:55:00|7127.2|7124.4|7125.2|7122.4|7131|7127.4|7121.2|7118.2|487
1738843200000|2025-02-06 12:00:00|7125.5|7122.7|7128|7125.2|7134|7130.9|7120.5|7117.7|739
1738843500000|2025-02-06 12:05:00|7128.2|7124.4|7125.5|7122.7|7130|7126.7|7124.5|7121.7|346
1738843800000|2025-02-06 12:10:00|7126.5|7123|7122.8|7120|7126.5|7123.7|7121.5|7118.7|520
1738844100000|2025-02-06 12:15:00|7123|7119.2|7128.5|7124.7|7131.2|7128.4|7116.6|7113.8|1150
1738844400000|2025-02-06 12:20:00|7127.8|7125|7134.5|7131.7|7138.2|7135.4|7126.5|7123|428
1738844700000|2025-02-06 12:25:00|7134.2|7131.4|7137.2|7134.4|7140.2|7136.7|7134.2|7130.4|219
1738845000000|2025-02-06 12:30:00|7136.9|7133.4|7128.8|7126|7137.5|7134.2|7128|7125.2|432
1738845300000|2025-02-06 12:35:00|7129|7125.2|7121.5|7118.7|7131|7128.2|7120.5|7117.7|487
1738845600000|2025-02-06 12:40:00|7121.8|7119|7119.8|7117|7124.8|7121.7|7118.8|7115.7|364
1738845900000|2025-02-06 12:45:00|7120.8|7117.5|7120.7|7117.9|7123.7|7120.2|7117.5|7114.7|183
1738846200000|2025-02-06 12:50:00|7120.5|7117.7|7118.7|7115.9|7121.9|7119.1|7116.5|7113.4|1087
1738846500000|2025-02-06 12:55:00|7119.5|7115.7|7122.5|7119.7|7126.2|7123.1|7117.5|7114.7|645
1738846800000|2025-02-06 13:00:00|7122.7|7118.9|7124.2|7121.4|7127.9|7124.6|7118.7|7115.7|1239
1738847100000|2025-02-06 13:05:00|7123.9|7121.1|7123.6|7120.8|7125.6|7122.6|7117.2|7113.8|1203
1738847400000|2025-02-06 13:10:00|7124.4|7120.6|7129.4|7126.6|7130.6|7127.6|7121.9|7118.8|366
1738847700000|2025-02-06 13:15:00|7129.6|7126.8|7127.2|7123.4|7135.9|7133.1|7126.2|7123.2|603
1738848000000|2025-02-06 13:20:00|7126.9|7124.1|7128.6|7125.8|7133.2|7130.1|7125.9|7122.4|371
1738848300000|2025-02-06 13:25:00|7128.9|7125.1|7128.3|7124.5|7132.9|7130.1|7127.6|7124.5|447
1738848600000|2025-02-06 13:30:00|7128.6|7124.8|7128.9|7126.1|7131.9|7128.8|7127.3|7124.3|308
1738848900000|2025-02-06 13:35:00|7128.6|7125.8|7124.9|7122.1|7130.9|7128.1|7122.4|7119.4|796
1738849200000|2025-02-06 13:40:00|7125.6|7122.8|7120.6|7116.8|7125.9|7123.1|7119.6|7116.6|520
1738849500000|2025-02-06 13:45:00|7120.9|7117.1|7125.9|7123.1|7133.3|7130.5|7115.7|7112.6|1634
1738849800000|2025-02-06 13:50:00|7125.6|7122.8|7134.3|7131.5|7136.3|7133.5|7123.9|7120.8|1049
1738850100000|2025-02-06 13:55:00|7134|7131.2|7144.9|7142.1|7150.2|7147.4|7132.3|7129.2|1476
1738850400000|2025-02-06 14:00:00|7145.2|7141.4|7153.9|7151.1|7162.4|7159.3|7138.3|7135|4085
1738850700000|2025-02-06 14:05:00|7153.5|7150.7|7150.2|7147.4|7155.7|7152.9|7144.8|7141.7|1487
1738851000000|2025-02-06 14:10:00|7149.9|7147.1|7151.9|7149.1|7152.9|7149.9|7143.9|7141.1|920
1738851300000|2025-02-06 14:15:00|7152.7|7149.9|7158.6|7155.8|7161.1|7158.3|7152.2|7149.4|2097
1738851600000|2025-02-06 14:20:00|7158.9|7155.1|7157.4|7153.6|7160.1|7157.3|7155.1|7151.6|2115
1738851900000|2025-02-06 14:25:00|7156.6|7153.8|7132.9|7129.1|7160.4|7157.3|7119.7|7116.7|6389
1738852200000|2025-02-06 14:30:00|7132.6|7129.8|7132.6|7129.8|7140.2|7136.9|7123.5|7120.7|3811
1738852500000|2025-02-06 14:35:00|7132.9|7130.1|7133.9|7131.1|7139.9|7136.8|7129.2|7126.1|1149
1738852800000|2025-02-06 14:40:00|7133.2|7130.1|7107.7|7104.9|7134.2|7131.1|7106.5|7103.2|2957
1738853100000|2025-02-06 14:45:00|7107|7103.9|7115.5|7112.7|7119.2|7115.9|7103.8|7100.5|2728
1738853400000|2025-02-06 14:50:00|7115.7|7111.9|7085.6|7082.8|7115.7|7111.9|7071.8|7069|7995
1738853700000|2025-02-06 14:55:00|7086.6|7083|7059.8|7056|7086.6|7083.8|7052.4|7049.6|5958
1738854000000|2025-02-06 15:00:00|7059.6|7056.8|7068.1|7065.3|7082.3|7078.5|7059.6|7055.8|4659
1738854300000|2025-02-06 15:05:00|7068.4|7064.6|7068.1|7065.3|7082.8|7080|7062.1|7059.3|2508
1738854600000|2025-02-06 15:10:00|7066.8|7064|7073.7|7069.9|7082.1|7079.3|7059.4|7056.3|2391
1738854900000|2025-02-06 15:15:00|7072.9|7070.1|7066.9|7063.1|7075.7|7072.6|7064.9|7061.9|1239
1738855200000|2025-02-06 15:20:00|7065.9|7062.1|7159|7156.2|7162.2|7158.9|7062.7|7059.9|11376
1738855500000|2025-02-06 15:25:00|7159.3|7155.5|7115.8|7112|7168.4|7165.6|7092.9|7089.6|7776
1738855800000|2025-02-06 15:30:00|7114.6|7111.8|7104.5|7101.7|7124.5|7121.5|7102.8|7100|2531
1738856100000|2025-02-06 15:35:00|7104.1|7101.3|7099.6|7095.8|7125.8|7123|7092.6|7089.8|2528
1738856400000|2025-02-06 15:40:00|7099.4|7095.6|7080.6|7077.8|7100.6|7097.6|7079.4|7076.6|2653
1738856700000|2025-02-06 15:45:00|7081.9|7078.1|7102.5|7099.7|7104.2|7100.7|7080.6|7077.8|1744
1738857000000|2025-02-06 15:50:00|7103.2|7099.4|7113.2|7110.4|7117|7113.9|7102.5|7099.4|1720
1738857300000|2025-02-06 15:55:00|7112.8|7110|7117.7|7114.9|7122.1|7119.3|7112|7108.4|1270
1738857600000|2025-02-06 16:00:00|7118.1|7115.3|7126.7|7123.9|7128.6|7125.6|7111|7107.9|1975
1738857900000|2025-02-06 16:05:00|7127|7124.2|7130.7|7127.9|7134.7|7131.9|7123.7|7120.2|1770
1738858200000|2025-02-06 16:10:00|7131|7127.2|7109.2|7106.4|7134.7|7131.6|7100.8|7098|2563
1738858500000|2025-02-06 16:15:00|7110.2|7105.4|7107.7|7104.9|7117.9|7114.9|7102.5|7099.4|1507
1738858800000|2025-02-06 16:20:00|7107.5|7104.7|7111.8|7108|7121.5|7118.1|7107.2|7104.4|1435
1738859100000|2025-02-06 16:25:00|7111.5|7108.7|7104.3|7101.5|7114.8|7111.3|7098.6|7095.5|2336
1738859400000|2025-02-06 16:30:00|7103.3|7099.5|7096.3|7093.5|7107.1|7103.7|7093.6|7090.5|1685
1738859700000|2025-02-06 16:35:00|7096.9|7094.1|7103|7100.2|7111|7108|7092.9|7089.8|1643
1738860000000|2025-02-06 16:40:00|7102.6|7099.8|7097.6|7094.8|7113|7110|7092.9|7089.8|2119
1738860300000|2025-02-06 16:45:00|7097.9|7094.1|7100.9|7098.1|7104.5|7101.5|7090.9|7088.1|1770
1738860600000|2025-02-06 16:50:00|7101.9|7097.1|7105.9|7103.1|7112.6|7109.8|7099.1|7095.8|1447
1738860900000|2025-02-06 16:55:00|7105.6|7102.8|7096.1|7093.3|7115.6|7112.5|7094.4|7091.6|3616
1738861200000|2025-02-06 17:00:00|7096.4|7093.6|7089.7|7086.9|7098.4|7095.6|7088.4|7085.6|3722
1738861500000|2025-02-06 17:05:00|7089.3|7086.5|7065.7|7061.9|7090|7086.9|7059.5|7056.2|4970
1738861800000|2025-02-06 17:10:00|7066|7062.9|7068.3|7065.5|7071.5|7068.7|7063.5|7060.2|1216
1738862100000|2025-02-06 17:15:00|7068.5|7065.7|7066.2|7063.4|7074.7|7071.4|7062.3|7059.5|1230
1738862400000|2025-02-06 17:20:00|7066.5|7063.7|7072.5|7069.7|7074|7071.2|7065.2|7062.2|621
1738862700000|2025-02-06 17:25:00|7073|7070.2|7065.2|7062.4|7075.5|7072.7|7065.2|7062.4|1705
1738863000000|2025-02-06 17:30:00|7065.5|7062.7|7061.8|7059|7069.5|7066.7|7059.5|7056.3|2387
1738863300000|2025-02-06 17:35:00|7062.1|7059.3|7059.8|7057|7064.8|7061.4|7058.1|7055.3|1076
1738863600000|2025-02-06 17:40:00|7060.8|7058|7059.8|7057|7069.5|7066.4|7058.8|7056|1212
1738863900000|2025-02-06 17:45:00|7059.5|7056.7|7063.5|7060.7|7063.8|7060.7|7051.1|7048|1750
1738864200000|2025-02-06 17:50:00|7063.8|7060|7057.5|7053.7|7064.1|7061.3|7056.1|7052.7|797
1738864500000|2025-02-06 17:55:00|7057.8|7054.7|7054.1|7051.3|7060.8|7058|7053.1|7050|928
1738864800000|2025-02-06 18:00:00|7054.8|7051|7059.5|7056.7|7061.8|7058.7|7052.8|7049|867
1738865100000|2025-02-06 18:05:00|7059.8|7057|7065.9|7063.1|7069.9|7067.1|7055.8|7052.3|1847
1738865400000|2025-02-06 18:10:00|7066.2|7063.4|7063.5|7060.7|7072.4|7069.1|7063.5|7060.7|1966
1738865700000|2025-02-06 18:15:00|7064.2|7060.4|7058.5|7055.7|7067.2|7064.1|7057.2|7054.4|640
1738866000000|2025-02-06 18:20:00|7058.2|7055.4|7053.2|7050.4|7061.2|7057.7|7052.9|7050.1|1208
1738866300000|2025-02-06 18:25:00|7052.9|7050.1|7048.5|7045.7|7053.2|7050.4|7047.5|7044.4|824
1738866600000|2025-02-06 18:30:00|7048.8|7046|7047.5|7044.7|7052.4|7049.1|7045.5|7042.7|913
1738866900000|2025-02-06 18:35:00|7048.5|7045.7|7039|7036.2|7052.2|7049.1|7038.5|7035|1475
1738867200000|2025-02-06 18:40:00|7038.5|7035.7|7038|7035.2|7041|7038.2|7033.6|7030.2|2049
1738867500000|2025-02-06 18:45:00|7037.8|7035|7039|7036.2|7047.2|7044.1|7034|7031.2|1563
1738867800000|2025-02-06 18:50:00|7038.8|7036|7036.8|7033|7040|7037.2|7032|7028.7|943
1738868100000|2025-02-06 18:55:00|7036|7033.2|7033.6|7030.8|7040.8|7038|7032.6|7029.5|1318
1738868400000|2025-02-06 19:00:00|7033.2|7030.4|7038|7035.2|7040.7|7037.2|7032.3|7029.5|1395
1738868700000|2025-02-06 19:05:00|7037|7034.2|7048.7|7045.9|7049.7|7046.9|7037|7033.9|1465
1738869000000|2025-02-06 19:10:00|7048.5|7045.7|7044|7041.2|7049.7|7046.7|7041.5|7038.2|1063
1738869300000|2025-02-06 19:15:00|7044.3|7041.5|7051.6|7048.8|7058|7055.2|7042.6|7039.5|2019
1738869600000|2025-02-06 19:20:00|7052.6|7049.8|7050|7047.2|7056|7053.2|7047.1|7044.1|1847
1738869900000|2025-02-06 19:25:00|7050.7|7046.9|7049.9|7047.1|7055|7051.7|7042.9|7040.1|9882
1738870200000|2025-02-06 19:30:00|7050.5|7047.7|7037.5|7034.7|7050.9|7048.1|7035.7|7032.9|2735
1738870500000|2025-02-06 19:35:00|7037.7|7033.9|7039.7|7035.9|7044.7|7041.7|7036.5|7033.7|631
1738870800000|2025-02-06 19:40:00|7039.4|7036.6|7038|7034.2|7041.7|7038.2|7036|7033.2|300
1738871100000|2025-02-06 19:45:00|7037.3|7034.5|7035.7|7032.9|7038|7034.5|7033.3|7030.1|587
1738871400000|2025-02-06 19:50:00|7036|7033.2|7040.7|7037.9|7040.7|7037.9|7034.7|7031.4|342
1738871700000|2025-02-06 19:55:00|7040.4|7037.6|7041|7038.2|7045|7042.2|7039.4|7035.9|599
1738872000000|2025-02-06 20:00:00|7040.7|7037.9|7039|7036.2|7047.2|7043.6|7039|7036.2|573
1738872300000|2025-02-06 20:05:00|7038.7|7035.2|7038|7035.2|7039.3|7036.2|7036|7033.2|220
1738872600000|2025-02-06 20:10:00|7039|7036.2|7037.4|7034.6|7042.4|7039.2|7036.7|7033.9|390
1738872900000|2025-02-06 20:15:00|7037.7|7034.9|7040|7036.2|7041.2|7037.9|7035|7032.2|292
1738873200000|2025-02-06 20:20:00|7039|7035.9|7038|7035.2|7041|7037.2|7035|7031.9|374
1738873500000|2025-02-06 20:25:00|7038.7|7035.9|7039|7035.2|7040|7036.9|7037|7033.9|152
1738873800000|2025-02-06 20:30:00|7038.7|7034.9|7044.7|7041.9|7046|7042.9|7038.2|7034.9|185
1738874100000|2025-02-06 20:35:00|7045|7042.2|7043|7040.2|7045.7|7042.2|7041.4|7037.9|150
1738874400000|2025-02-06 20:40:00|7042.7|7038.9|7042.7|7038.9|7043|7040.2|7039|7036.2|196
1738874700000|2025-02-06 20:45:00|7042|7039.2|7042.3|7039.5|7045.3|7042.2|7041.7|7038.9|128
1738875000000|2025-02-06 20:50:00|7042|7039.2|7049.4|7046.6|7049.4|7046.6|7042|7038.9|428
1738875300000|2025-02-06 20:55:00|7050.1|7046.3|7047.4|7044.6|7050.4|7047.6|7045.4|7042.6|358
1738875600000|2025-02-06 21:00:00|7047|7044.2|7044.4|7041.6|7047.7|7044.6|7044.4|7041.1|258
1738875900000|2025-02-06 21:05:00|7044.1|7040.6|7043.7|7039.9|7044.4|7041.6|7040.4|7037.3|497
1738876200000|2025-02-06 21:10:00|7043.4|7039.6|7039.7|7036.9|7044|7040.6|7038.7|7035.6|376
1738876500000|2025-02-06 21:15:00|7039.4|7036.6|7042|7039.2|7042.4|7039.6|7038|7035.2|384
1738876800000|2025-02-06 21:20:00|7041.4|7038.6|7040|7037.2|7042.7|7039.6|7038.7|7035.9|197
1738877100000|2025-02-06 21:25:00|7040.7|7036.9|7039|7036.2|7042.2|7039.2|7035|7032.2|718
1738877400000|2025-02-06 21:30:00|7039.4|7036.6|7038.9|7035.1|7041|7037.9|7037|7033.9|459
1738877700000|2025-02-06 21:35:00|7038.7|7035.9|7039.9|7037.1|7040.7|7037.6|7037.9|7034.9|107
1738878000000|2025-02-06 21:40:00|7039.7|7036.9|7041.4|7038.6|7042.4|7039.6|7037.9|7035.1|964
1738878300000|2025-02-06 21:45:00|7041.1|7038.3|7041.7|7038.9|7043.7|7040.6|7040.9|7037.9|179
1738878600000|2025-02-06 21:50:00|7041.9|7039.1|7039.9|7037.1|7041.9|7039.1|7039.7|7036.9|156
1738878900000|2025-02-06 21:55:00|7040.2|7036.4|7041.9|7039.1|7043.2|7040.1|7039.2|7036.1|270
1738882800000|2025-02-06 23:00:00|7037.6|7034.8|7038.1|7034.3|7038.6|7035.5|7035.3|7032.3|564
1738883100000|2025-02-06 23:05:00|7037.3|7034.5|7042.3|7038.5|7043.3|7039.5|7037.1|7033.5|59
1738883400000|2025-02-06 23:10:00|7042.1|7039.3|7043|7040.2|7043.8|7040.2|7042|7039|42
1738883700000|2025-02-06 23:15:00|7043.8|7040|7041|7038.2|7043.8|7041|7040.3|7037.2|52
1738884000000|2025-02-06 23:20:00|7041.3|7037.5|7041|7038.2|7041.3|7038.2|7040.3|7037.5|39
1738884300000|2025-02-06 23:25:00|7041.3|7037.5|7041|7037.2|7041.3|7038|7038.8|7035.2|41
1738884600000|2025-02-06 23:30:00|7040|7037|7040.8|7037|7042|7039|7039|7036|55
1738884900000|2025-02-06 23:35:00|7040.5|7037.7|7045.7|7041.9|7045.7|7042|7040.5|7037.7|126
1738885200000|2025-02-06 23:40:00|7046.2|7042.4|7045|7042.2|7047.2|7043.9|7044|7040.5|74
1738885500000|2025-02-06 23:45:00|7044.7|7041.9|7043|7039.2|7045|7042.2|7041.3|7038|70
1738885800000|2025-02-06 23:50:00|7042.7|7039.9|7043|7039.2|7043|7039.9|7041.3|7038.2|31
1738886100000|2025-02-06 23:55:00|7042.7|7039.9|7041.3|7038.5|7043|7039.9|7041|7038.2|32
1738886400000|2025-02-07 00:00:00|7041|7038.2|7043.7|7039.9|7043.7|7039.9|7039|7035.9|86
1738886700000|2025-02-07 00:05:00|7043|7040.2|7043.7|7040.9|7044.2|7040.9|7042.7|7039.9|26
1738887000000|2025-02-07 00:10:00|7043|7040.2|7045|7042.2|7045|7042.2|7043|7039.9|22
1738887300000|2025-02-07 00:15:00|7044.7|7041.9|7046.7|7042.9|7046.7|7043.2|7044.4|7040.9|41
1738887600000|2025-02-07 00:20:00|7046|7043.2|7045.4|7042.6|7047.7|7044.9|7044.4|7041.6|85
1738887900000|2025-02-07 00:25:00|7045.7|7042.9|7047.4|7043.6|7047.4|7044.4|7044.7|7041.4|100
1738888200000|2025-02-07 00:30:00|7047.2|7044.4|7044.7|7040.9|7047.7|7044.6|7043|7039.9|195
1738888500000|2025-02-07 00:35:00|7044|7041.2|7047.7|7043.9|7047.7|7043.9|7044|7040.9|43
1738888800000|2025-02-07 00:40:00|7047|7044.2|7046.7|7043.9|7048.7|7045.2|7046.4|7042.7|69
1738889100000|2025-02-07 00:45:00|7047|7043.2|7046|7043.2|7047|7043.9|7046|7042.5|35
1738889400000|2025-02-07 00:50:00|7046.7|7042.9|7046.7|7043.9|7047|7043.9|7046|7042.9|16
1738889700000|2025-02-07 00:55:00|7047|7044.2|7048|7045.2|7049|7045.5|7045.3|7042.2|67
1738890000000|2025-02-07 01:00:00|7048.4|7045.6|7050.3|7046.5|7052.3|7049.2|7043.7|7040.9|403
1738890300000|2025-02-07 01:05:00|7050|7047.2|7050|7047.2|7052|7048.9|7048.3|7045.2|75
1738890600000|2025-02-07 01:10:00|7049.3|7046.5|7048|7045.2|7051|7047.6|7047|7044.2|129
1738890900000|2025-02-07 01:15:00|7049|7046.2|7049.3|7046.5|7051|7047.5|7046.3|7043.5|116
1738891200000|2025-02-07 01:20:00|7049.7|7046.9|7047.3|7044.5|7050.3|7047.5|7046.3|7043.5|113
1738891500000|2025-02-07 01:25:00|7047.5|7044.7|7048.3|7044.5|7049.3|7046.2|7046.3|7043.2|44
1738891800000|2025-02-07 01:30:00|7047.3|7044.2|7047.5|7044.7|7050.7|7047.7|7046.3|7043.2|183
1738892100000|2025-02-07 01:35:00|7047|7043.7|7049.5|7046.7|7050.2|7047.4|7045.5|7042.5|57
1738892400000|2025-02-07 01:40:00|7050.2|7046.4|7050.8|7048|7050.8|7048|7048.5|7045.7|56
1738892700000|2025-02-07 01:45:00|7051.5|7047.7|7056.8|7054|7056.8|7054|7050.8|7047.7|192
1738893000000|2025-02-07 01:50:00|7057.5|7054.7|7059.8|7057|7060.8|7057.2|7056.8|7054|380
1738893300000|2025-02-07 01:55:00|7059.5|7056.7|7065.8|7062|7065.8|7062.7|7057.8|7054.7|413
1738893600000|2025-02-07 02:00:00|7065.5|7062.7|7067.5|7064.7|7067.8|7065|7063.8|7060.7|344
1738893900000|2025-02-07 02:05:00|7067.2|7064.4|7077.5|7074.7|7079.2|7076.4|7065.8|7062.7|543
1738894200000|2025-02-07 02:10:00|7078.4|7075.6|7078.5|7075.7|7080.2|7077.1|7075.9|7072.4|260
1738894500000|2025-02-07 02:15:00|7078.2|7075.4|7075.5|7072.7|7078.8|7075.7|7075.2|7071.7|153
1738894800000|2025-02-07 02:20:00|7076.2|7072.4|7080.9|7077.1|7080.9|7077.9|7075.2|7072.1|187
1738895100000|2025-02-07 02:25:00|7080.7|7077.9|7079.9|7077.1|7082.2|7079.1|7078.7|7075.9|255
1738895400000|2025-02-07 02:30:00|7080.7|7076.9|7074.5|7071.7|7081.2|7078.1|7073.2|7069.7|290
1738895700000|2025-02-07 02:35:00|7073.2|7070.4|7079.5|7076.7|7080.5|7077.7|7072.2|7069.4|273
1738896000000|2025-02-07 02:40:00|7079.8|7075.7|7081.5|7078.7|7081.5|7078.7|7076.5|7073.4|143
1738896300000|2025-02-07 02:45:00|7082.5|7079.2|7080.5|7077.7|7082.8|7079.7|7080.2|7076.7|82
1738896600000|2025-02-07 02:50:00|7080|7076.7|7079.5|7076.7|7081.8|7078.7|7077.8|7075|155
1738896900000|2025-02-07 02:55:00|7079.1|7076.3|7080.2|7077.4|7080.5|7077.7|7077.5|7074.4|111
1738897200000|2025-02-07 03:00:00|7079.5|7076.7|7080.5|7077.7|7082.8|7079.7|7079.5|7076.4|129
1738897500000|2025-02-07 03:05:00|7080.1|7077.3|7080.2|7077.4|7080.5|7077.4|7076.8|7073.7|326
1738897800000|2025-02-07 03:10:00|7080.5|7077.7|7085.2|7081.4|7085.2|7082.4|7078.9|7076.1|124
1738898100000|2025-02-07 03:15:00|7084.9|7082.1|7083.2|7080.4|7085.9|7082.4|7080.9|7078.1|169
1738898400000|2025-02-07 03:20:00|7082.9|7080.1|7083.2|7080.4|7083.5|7080.4|7080.9|7078.1|66
1738898700000|2025-02-07 03:25:00|7082.9|7080.1|7085.9|7082.1|7085.9|7082.4|7081.2|7078.1|162
1738899000000|2025-02-07 03:30:00|7085.6|7081.8|7082.9|7080.1|7086.1|7083.1|7082.2|7079.4|77
1738899300000|2025-02-07 03:35:00|7083.2|7079.4|7084.2|7080.4|7084.2|7081.1|7081.9|7079.1|58
1738899600000|2025-02-07 03:40:00|7083.9|7081.1|7083.6|7080.8|7086.2|7083.1|7082.9|7080.1|52
1738899900000|2025-02-07 03:45:00|7083.9|7080.1|7081.9|7079.1|7083.9|7081.1|7080.5|7077.7|86
1738900200000|2025-02-07 03:50:00|7082.2|7079.4|7082.9|7080.1|7084.2|7081.4|7081.9|7079.1|50
1738900500000|2025-02-07 03:55:00|7083.2|7079.4|7078.9|7076.1|7083.2|7079.4|7077.9|7075.1|98
1738900800000|2025-02-07 04:00:00|7079.2|7075.4|7076|7073.2|7079.2|7076.1|7075.5|7071.7|274
1738901100000|2025-02-07 04:05:00|7075.7|7072.9|7069.6|7065.8|7075.7|7072.9|7069.3|7065.8|861
1738901400000|2025-02-07 04:10:00|7069.3|7066.5|7067.6|7064.8|7070.6|7067.8|7066.6|7063.8|165
1738901700000|2025-02-07 04:15:00|7067.3|7064.5|7068.6|7065.8|7069.6|7066.8|7066.6|7063.8|112
1738902000000|2025-02-07 04:20:00|7069.3|7066.5|7067.6|7064.8|7069.9|7067.1|7067.3|7063.8|69
1738902300000|2025-02-07 04:25:00|7068.3|7064.5|7070.3|7067.5|7070.6|7067.8|7068|7064.5|239
1738902600000|2025-02-07 04:30:00|7070.6|7067.8|7070.6|7067.8|7071.6|7068.5|7070.6|7067.5|21
1738902900000|2025-02-07 04:35:00|7070.9|7067.1|7069.6|7065.8|7071.6|7068.5|7069.3|7065.8|45
1738903200000|2025-02-07 04:40:00|7069.3|7066.5|7070.3|7067.5|7070.6|7067.5|7069.3|7065.8|37
1738903500000|2025-02-07 04:45:00|7070.6|7067.8|7070.6|7067.8|7072.7|7069.9|7070|7066.5|275
1738903800000|2025-02-07 04:50:00|7070.3|7067.5|7074.3|7071.5|7074.3|7071.5|7070.3|7067.5|118
1738904100000|2025-02-07 04:55:00|7074.6|7071.8|7074.6|7071.8|7076.3|7073.1|7073.9|7070.8|72
1738904400000|2025-02-07 05:00:00|7074.9|7071.1|7076.6|7072.8|7076.6|7073.8|7072.9|7069.8|44
1738904700000|2025-02-07 05:05:00|7076.3|7073.5|7076.3|7072.5|7076.6|7073.8|7074.6|7071.5|24
1738905000000|2025-02-07 05:10:00|7076.6|7073.5|7077.3|7074.5|7078.3|7075.5|7076.3|7072.8|81
1738905300000|2025-02-07 05:15:00|7078.3|7075.5|7080.6|7077.8|7082|7078.5|7078.3|7075.5|157
1738905600000|2025-02-07 05:20:00|7080.3|7077.5|7080.6|7077.8|7080.8|7077.8|7079.3|7075.8|37
1738905900000|2025-02-07 05:25:00|7080.3|7077.5|7080.6|7077.8|7081.6|7078.8|7078.6|7075.8|88
1738906200000|2025-02-07 05:30:00|7081.3|7077.5|7081.8|7078|7082.8|7080|7080.3|7076.8|128
1738906500000|2025-02-07 05:35:00|7081.6|7078.8|7084.8|7082|7088.6|7085.5|7081.6|7078.8|201
1738906800000|2025-02-07 05:40:00|7084.6|7081.8|7081.5|7078.7|7085.1|7081.8|7078.6|7075.3|112
1738907100000|2025-02-07 05:45:00|7081.3|7078.5|7078.5|7075.7|7081.5|7078.7|7078.5|7075.5|83
1738907400000|2025-02-07 05:50:00|7078.1|7075.3|7078.8|7076|7080.5|7077|7075.8|7073|143
1738907700000|2025-02-07 05:55:00|7078.5|7075.7|7075.1|7072.3|7078.8|7076|7074.8|7071.7|49
1738908000000|2025-02-07 06:00:00|7074.8|7072|7074.8|7072|7077.5|7074.5|7074.1|7070.7|110
1738908300000|2025-02-07 06:05:00|7074.5|7071.7|7080.2|7077.4|7080.5|7077.5|7073.8|7070.7|53
1738908600000|2025-02-07 06:10:00|7080.5|7076.7|7081.5|7078.7|7082.5|7079.4|7078.5|7075.4|102
1738908900000|2025-02-07 06:15:00|7081.2|7078.4|7081.5|7078.7|7086.5|7083.4|7081.2|7078.4|433
1738909200000|2025-02-07 06:20:00|7081.8|7077.7|7079.5|7076.7|7085.2|7081.7|7078.5|7075.4|333
1738909500000|2025-02-07 06:25:00|7079.2|7076.4|7082.5|7078.7|7082.5|7079|7079.2|7076.4|70
1738909800000|2025-02-07 06:30:00|7082.2|7079.4|7083.1|7080.3|7084.5|7081|7080.8|7077.7|54
1738910100000|2025-02-07 06:35:00|7082.8|7080|7085.5|7082.7|7085.8|7083|7080.8|7077.7|87
1738910400000|2025-02-07 06:40:00|7086.2|7083.4|7085.8|7083|7086.8|7083.7|7084.5|7081.7|65
1738910700000|2025-02-07 06:45:00|7086.5|7082.7|7086.8|7084|7087.8|7084.7|7085.5|7082.4|76
1738911000000|2025-02-07 06:50:00|7086.5|7083.7|7091.8|7088|7092.8|7089.5|7086.2|7083.4|270
1738911300000|2025-02-07 06:55:00|7091.1|7088.3|7090.5|7087.7|7092.1|7089|7088.1|7085|287
1738911600000|2025-02-07 07:00:00|7090.8|7087|7091.8|7088|7092.8|7089.7|7089.5|7086|245
1738911900000|2025-02-07 07:05:00|7091.5|7088.7|7093.5|7089.7|7093.8|7091|7089.5|7086.7|111
1738912200000|2025-02-07 07:10:00|7092.8|7090|7088.5|7085.7|7094.5|7091|7088.5|7085.4|294
1738912500000|2025-02-07 07:15:00|7088.2|7085.4|7087.2|7084.4|7090.5|7087.7|7086.5|7083.4|92
1738912800000|2025-02-07 07:20:00|7087.5|7083.7|7087.9|7085.1|7088.5|7085.4|7085.2|7082.1|235
1738913100000|2025-02-07 07:25:00|7088.2|7084.4|7088.5|7085.7|7089.5|7086.7|7085.5|7082.4|95
1738913400000|2025-02-07 07:30:00|7089.2|7085.4|7094.2|7091.4|7094.5|7091.7|7088.5|7085.4|106
1738913700000|2025-02-07 07:35:00|7093.9|7090.4|7091.5|7088.7|7095.5|7092.7|7091.2|7088.4|452
1738914000000|2025-02-07 07:40:00|7092.5|7089.7|7091.5|7088.7|7094.2|7091.4|7089.5|7086.7|369
1738914300000|2025-02-07 07:45:00|7091.2|7088.4|7097.2|7094.4|7097.8|7095|7090.8|7087.7|581
1738914600000|2025-02-07 07:50:00|7097.5|7094.7|7093.2|7089.4|7107.9|7105|7091.8|7089|1413
1738914900000|2025-02-07 07:55:00|7092.5|7089.7|7083.6|7080.8|7092.9|7090.1|7082.9|7079.8|522
1738915200000|2025-02-07 08:00:00|7083.9|7081.1|7104.9|7102.1|7106.2|7103.4|7081.2|7078.4|978
1738915500000|2025-02-07 08:05:00|7104.5|7101.7|7102.6|7099.8|7106.6|7103.8|7100.6|7097.1|367
1738915800000|2025-02-07 08:10:00|7102.9|7100.1|7104.3|7101.5|7108.6|7105.8|7102.3|7098.8|422
1738916100000|2025-02-07 08:15:00|7104.6|7101.8|7104.6|7100.8|7107.6|7104.8|7100.6|7097.5|391
1738916400000|2025-02-07 08:20:00|7104.3|7101.5|7111.6|7107.8|7111.8|7108.8|7103.3|7100.5|381
1738916700000|2025-02-07 08:25:00|7110.9|7108.1|7114.6|7111.8|7114.6|7111.8|7107.3|7103.8|755
1738917000000|2025-02-07 08:30:00|7115.3|7111.5|7111.6|7108.8|7120.8|7117.5|7109.6|7106.8|1418
1738917300000|2025-02-07 08:35:00|7111.9|7109.1|7104.9|7102.1|7113.6|7110.1|7102.6|7099.8|622
1738917600000|2025-02-07 08:40:00|7105.6|7101.8|7102.9|7100.1|7108.3|7105.2|7098.6|7095.8|371
1738917900000|2025-02-07 08:45:00|7102.6|7099.8|7109.9|7107.1|7111.2|7108.1|7099.2|7096.4|389
1738918200000|2025-02-07 08:50:00|7110.6|7106.8|7106.6|7103.8|7115.6|7112.4|7105.6|7102.5|292
1738918500000|2025-02-07 08:55:00|7107|7104.2|7114.3|7110.5|7115.3|7112.1|7107|7104.2|489
1738918800000|2025-02-07 09:00:00|7114|7111.2|7106.3|7103.5|7114.5|7111.2|7103.3|7100.5|351
1738919100000|2025-02-07 09:05:00|7106.6|7103.8|7100.6|7097.8|7108.6|7105.5|7097.9|7095.1|476
1738919400000|2025-02-07 09:10:00|7099.6|7096.8|7102.9|7100.1|7105.1|7101.8|7092.9|7090.1|624
1738919700000|2025-02-07 09:15:00|7104.2|7101.4|7094.2|7090.4|7105.1|7101.8|7093.2|7090.1|252
1738920000000|2025-02-07 09:20:00|7093.4|7090.6|7086.2|7083.4|7096.9|7093.8|7085.4|7082.1|580
1738920300000|2025-02-07 09:25:00|7086.4|7082.6|7088.9|7086.1|7090.9|7087.3|7081.4|7078.6|444
1738920600000|2025-02-07 09:30:00|7089.1|7086.3|7085.1|7082.3|7093.6|7090.3|7081.1|7078.3|548
1738920900000|2025-02-07 09:35:00|7085.9|7083.1|7100.6|7096.8|7100.6|7097.8|7085.1|7082.3|408
1738921200000|2025-02-07 09:40:00|7099.9|7097.1|7103.3|7100.5|7104.6|7101.5|7093.6|7090.5|295
1738921500000|2025-02-07 09:45:00|7103.6|7100.8|7102.3|7099.5|7106.3|7103.2|7101.3|7098.5|231
1738921800000|2025-02-07 09:50:00|7101.3|7098.5|7106.6|7102.8|7106.6|7103.8|7097.6|7094.3|476
1738922100000|2025-02-07 09:55:00|7106.1|7103.8|7110.6|7106.8|7112.3|7109.2|7102.8|7099.8|523
1738922400000|2025-02-07 10:00:00|7110.3|7107.5|7113.7|7109.9|7117.3|7114.2|7106|7102.9|640
1738922700000|2025-02-07 10:05:00|7113.4|7110.9|7113|7110.2|7115.7|7112.2|7108.7|7105.9|302
1738923000000|2025-02-07 10:10:00|7112.7|7109.9|7109.3|7106.5|7115.4|7112.2|7107|7104.2|204
1738923300000|2025-02-07 10:15:00|7109|7105.2|7109.3|7106.5|7110|7106.7|7105.3|7101.5|320
1738923600000|2025-02-07 10:20:00|7109.5|7105.7|7108|7105.2|7114|7110.9|7107|7103.9|269
1738923900000|2025-02-07 10:25:00|7107.2|7104.2|7113|7110.2|7113.7|7110.9|7104|7101.2|239
1738924200000|2025-02-07 10:30:00|7113.7|7109.9|7114|7111.2|7119.1|7116.3|7110.7|7106.9|376
1738924500000|2025-02-07 10:35:00|7113.7|7110.9|7104.9|7102.1|7114|7111.2|7103.7|7100.9|303
1738924800000|2025-02-07 10:40:00|7104.7|7101.9|7104.7|7101.9|7107.4|7104.6|7100.9|7098.1|394
1738925100000|2025-02-07 10:45:00|7105.4|7101.6|7103.9|7100.1|7110.1|7107.1|7101.9|7099.1|396
1738925400000|2025-02-07 10:50:00|7103.2|7100.4|7110.9|7107.1|7111.9|7109.1|7097.9|7094.4|549
1738925700000|2025-02-07 10:55:00|7110.7|7107.9|7108.9|7106.1|7111.9|7108.6|7106.2|7102.9|271
1738926000000|2025-02-07 11:00:00|7109.2|7106.4|7099.9|7097.1|7109.2|7106.4|7094.8|7092|302
1738926300000|2025-02-07 11:05:00|7100.4|7096.1|7106.2|7102.4|7109.2|7106.1|7099.5|7095.9|333
1738926600000|2025-02-07 11:10:00|7106.5|7103.4|7103.2|7100.4|7106.5|7103.7|7101.5|7098.1|133
1738926900000|2025-02-07 11:15:00|7102.9|7100.1|7094.5|7091.7|7107.9|7105.1|7093.2|7090.2|386
1738927200000|2025-02-07 11:20:00|7094.9|7092.1|7087.2|7084.4|7095.9|7093.1|7086.5|7083.4|333
1738927500000|2025-02-07 11:25:00|7086.8|7084|7085.9|7082.1|7088.2|7085.1|7083.2|7080.4|512
1738927800000|2025-02-07 11:30:00|7085.2|7082.4|7087.2|7083.4|7090.2|7087.2|7077.9|7074.4|615
1738928100000|2025-02-07 11:35:00|7086.2|7083.1|7086.2|7083.4|7090.5|7087.4|7083.2|7080.1|262
1738928400000|2025-02-07 11:40:00|7085.7|7082.4|7094.9|7092.1|7095.6|7092.1|7083.7|7080.4|477
1738928700000|2025-02-07 11:45:00|7095.6|7091.8|7097.6|7094.8|7098.8|7095.8|7090.9|7088.1|509
1738929000000|2025-02-07 11:50:00|7097.9|7094.1|7099.6|7096.8|7106.3|7103.5|7094.9|7092.1|521
1738929300000|2025-02-07 11:55:00|7099.3|7096.5|7092.9|7090.1|7100.6|7097.5|7092.9|7089.8|186
1738929600000|2025-02-07 12:00:00|7093.2|7089.4|7089.6|7085.8|7096.6|7093.8|7087.2|7083.9|398
1738929900000|2025-02-07 12:05:00|7089.3|7086.5|7091.6|7088.8|7096.3|7093.5|7086.9|7083.8|256
1738930200000|2025-02-07 12:10:00|7091.3|7087.8|7099.3|7096.5|7101.3|7098.2|7090.6|7087.5|249
1738930500000|2025-02-07 12:15:00|7101|7097.2|7098|7095.2|7102.6|7099.5|7097|7093.9|238
1738930800000|2025-02-07 12:20:00|7097.3|7094.2|7096|7093.2|7100|7096.5|7094.7|7091.7|186
1738931100000|2025-02-07 12:25:00|7096.3|7092.5|7100|7097.2|7103|7100.2|7095.3|7092.2|396
1738931400000|2025-02-07 12:30:00|7099.7|7096.9|7107|7104.2|7108|7104.9|7096.3|7093.5|409
1738931700000|2025-02-07 12:35:00|7107.3|7103.5|7097.9|7095.1|7108.3|7105.2|7096.9|7094.1|712
1738932000000|2025-02-07 12:40:00|7097.6|7094.8|7096.6|7093.8|7100.9|7098.1|7096.6|7092.8|112
1738932300000|2025-02-07 12:45:00|7096.9|7093.1|7086.6|7083.8|7096.9|7093.8|7086.6|7083.8|432
1738932600000|2025-02-07 12:50:00|7085.9|7083.1|7088.6|7085.8|7091.9|7088.8|7083.9|7081.1|425
1738932900000|2025-02-07 12:55:00|7089|7086.2|7088.3|7085.5|7092.3|7089.5|7084.3|7081.1|451
1738933200000|2025-02-07 13:00:00|7088.6|7084.8|7095.3|7092.5|7098|7095.2|7084.3|7081.5|731
1738933500000|2025-02-07 13:05:00|7094.3|7091.5|7093.7|7090.9|7101.3|7098.2|7092.3|7089.5|509
1738933800000|2025-02-07 13:10:00|7094|7091.2|7100.3|7097.5|7103.3|7100.2|7091|7088.2|711
1738934100000|2025-02-07 13:15:00|7099.7|7096.9|7098.3|7094.5|7101|7098.2|7094.7|7091.9|595
1738934400000|2025-02-07 13:20:00|7097.3|7094.2|7098|7095.2|7100.3|7097.2|7092.3|7089.2|486
1738934700000|2025-02-07 13:25:00|7097.7|7094.9|7095.5|7091.7|7098|7094.9|7091.7|7088.9|520
1738935000000|2025-02-07 13:30:00|7096.3|7088.5|7089.6|7086.8|7098|7095.2|7082.6|7079.6|1890
1738935300000|2025-02-07 13:35:00|7089.3|7086.5|7090.3|7087.5|7094.3|7091.5|7084.1|7080.8|585
1738935600000|2025-02-07 13:40:00|7090.8|7088|7090.7|7087.9|7097.6|7094.5|7088|7085.2|772
1738935900000|2025-02-07 13:45:00|7091.1|7088.3|7098.7|7095.9|7099.7|7096.9|7091.1|7088.3|1149
1738936200000|2025-02-07 13:50:00|7099.4|7095.6|7092.3|7088.5|7099.7|7096.6|7086.5|7083.5|583
1738936500000|2025-02-07 13:55:00|7091.5|7088.7|7088.3|7085.5|7091.5|7088.7|7084|7081|787
1738936800000|2025-02-07 14:00:00|7088|7085.2|7090.1|7086.3|7090.4|7087.3|7073.5|7070.7|3050
1738937100000|2025-02-07 14:05:00|7090.4|7087.3|7087.4|7084.6|7092.7|7089.9|7082.1|7078.6|1251
1738937400000|2025-02-07 14:10:00|7088.1|7084.3|7098.1|7095.3|7101.2|7098.4|7081.7|7078.6|2539
1738937700000|2025-02-07 14:15:00|7097.7|7094.9|7117|7113.2|7117.3|7114.5|7097.1|7093.6|4389
1738938000000|2025-02-07 14:20:00|7116.3|7113.5|7112.6|7109.8|7120|7116.5|7110.9|7108.1|1970
1738938300000|2025-02-07 14:25:00|7112.9|7110.1|7115.9|7113.1|7116.9|7114.1|7110.9|7107.8|1595
1738938600000|2025-02-07 14:30:00|7116.3|7113.5|7121.3|7118.5|7121.6|7118.8|7110.6|7107.8|1450
1738938900000|2025-02-07 14:35:00|7121.6|7117.8|7111.6|7107.8|7122.6|7119.5|7110.6|7107.5|1088
1738939200000|2025-02-07 14:40:00|7110.9|7108.1|7119.7|7116.9|7124.2|7121.3|7107.9|7104.8|2906
1738939500000|2025-02-07 14:45:00|7119.3|7116.5|7121.3|7118.5|7124.9|7122.1|7099.9|7096.8|3825
1738939800000|2025-02-07 14:50:00|7122.3|7119.5|7112.3|7109.5|7124.3|7121.5|7106.6|7103.8|1834
1738940100000|2025-02-07 14:55:00|7111.6|7108.8|7106.9|7103.1|7112.6|7109.5|7103.3|7100.5|1087
1738940400000|2025-02-07 15:00:00|7107.2|7104.1|7095.3|7092.5|7107.2|7104.1|7093.9|7090.8|2841
1738940700000|2025-02-07 15:05:00|7096.3|7093.5|7104.3|7101.5|7105.6|7102.1|7092.6|7089.8|1080
1738941000000|2025-02-07 15:10:00|7104.6|7100.8|7103.3|7100.5|7108.3|7105.5|7099.9|7096.8|950
1738941300000|2025-02-07 15:15:00|7102.6|7099.8|7106.4|7103.6|7112.6|7109.5|7099.4|7096.4|2928
1738941600000|2025-02-07 15:20:00|7106.1|7103.3|7103.4|7100.6|7106.1|7103.3|7098.1|7095.3|733
1738941900000|2025-02-07 15:25:00|7104.1|7100.3|7109.8|7107|7116.1|7113|7103.1|7100.3|1117
1738942200000|2025-02-07 15:30:00|7110.6|7107.8|7111.1|7108.3|7116.1|7113|7106.8|7103.3|1084
1738942500000|2025-02-07 15:35:00|7110.7|7107.9|7105.4|7101.6|7116|7113.2|7104|7100.9|1884
1738942800000|2025-02-07 15:40:00|7104.7|7101.9|7109|7106.2|7112.9|7109.6|7104.4|7101.6|1479
1738943100000|2025-02-07 15:45:00|7108.7|7105.9|7101.3|7098.5|7115.7|7112.6|7099.3|7095.8|1639
1738943400000|2025-02-07 15:50:00|7101|7097.5|7084.2|7081.4|7105.6|7102.8|7083.2|7080.4|4371
1738943700000|2025-02-07 15:55:00|7084.5|7080.7|7081.5|7078.7|7084.7|7081.4|7067.8|7064.5|4217
1738944000000|2025-02-07 16:00:00|7082.5|7079.4|7060.5|7057.7|7089.2|7086.4|7052.4|7049.1|4679
1738944300000|2025-02-07 16:05:00|7060.8|7058|7073.6|7070.8|7076.7|7073.5|7056.4|7053.3|2516
1738944600000|2025-02-07 16:10:00|7073.3|7070.5|7062.9|7060.1|7074.6|7071.8|7062.9|7059.8|1150
1738944900000|2025-02-07 16:15:00|7063.6|7059.8|7073.6|7070.8|7077.3|7073.8|7056.2|7053.4|2639
1738945200000|2025-02-07 16:20:00|7074.6|7071.1|7067.2|7063.4|7079.3|7075.8|7065.6|7062.7|1108
1738945500000|2025-02-07 16:25:00|7066.9|7064.1|7069.6|7066.8|7077.6|7074.8|7064.6|7061.8|2267
1738945800000|2025-02-07 16:30:00|7070.3|7067.5|7081.2|7078.4|7086.6|7083.1|7067.2|7064.1|2100
1738946100000|2025-02-07 16:35:00|7082.2|7079.1|7063.2|7059.4|7082.9|7079.4|7061.2|7058.1|1496
1738946400000|2025-02-07 16:40:00|7062.9|7060.1|7057.5|7054.7|7063.2|7060.4|7052.3|7048.9|2076
1738946700000|2025-02-07 16:45:00|7057.7|7053.9|7054.4|7051.6|7057.7|7053.9|7047.5|7044.7|1323
1738947000000|2025-02-07 16:50:00|7054.7|7051.9|7051.7|7047.9|7061.4|7058.4|7050.2|7046.9|2361
1738947300000|2025-02-07 16:55:00|7051.4|7048.6|7050.7|7047.9|7055.7|7052.9|7050.4|7047.6|984
1738947600000|2025-02-07 17:00:00|7051.1|7048.3|7055.4|7051.6|7060.1|7057.3|7049.7|7046.6|2201
1738947900000|2025-02-07 17:05:00|7055.1|7052.3|7069.1|7066.3|7072.8|7069.8|7052.7|7049.9|2462
1738948200000|2025-02-07 17:10:00|7068.7|7065.9|7070.7|7067.9|7075.1|7072.3|7061.1|7058.3|1118
1738948500000|2025-02-07 17:15:00|7071.1|7068.3|7067.4|7063.6|7079.4|7076.6|7064.4|7061.3|1915
1738948800000|2025-02-07 17:20:00|7067.7|7064.6|7064.7|7061.9|7075.7|7072.6|7063.4|7059.9|2002
1738949100000|2025-02-07 17:25:00|7065.4|7061.6|7066.4|7063.6|7069.4|7066.6|7061.7|7058.9|464
1738949400000|2025-02-07 17:30:00|7067.4|7063.9|7058.3|7055.5|7067.8|7065|7056.3|7053.2|790
1738949700000|2025-02-07 17:35:00|7058|7055.2|7065.3|7062.5|7069|7065.9|7058|7055.2|883
1738950000000|2025-02-07 17:40:00|7066|7062.2|7073.3|7070.5|7076.3|7073.5|7065.3|7062.2|1077
1738950300000|2025-02-07 17:45:00|7073.7|7070.9|7074.7|7071.9|7079|7075.9|7071.6|7068.2|1220
1738950600000|2025-02-07 17:50:00|7075|7071.2|7075|7072.2|7079.2|7075.9|7070|7067.2|786
1738950900000|2025-02-07 17:55:00|7074.7|7071.9|7077.3|7074.5|7081|7078.2|7074|7071.2|701
1738951200000|2025-02-07 18:00:00|7078|7074.2|7081.7|7078.9|7086.1|7083.3|7074.7|7071.9|1352
1738951500000|2025-02-07 18:05:00|7081.3|7078.5|7076.4|7072.6|7082.3|7079.2|7072.7|7069.2|1291
1738951800000|2025-02-07 18:10:00|7075.7|7072.9|7084.1|7081.3|7084.4|7081.6|7071.7|7068.9|1214
1738952100000|2025-02-07 18:15:00|7084.4|7080.3|7083.1|7080.3|7086.4|7083.3|7081.1|7078.3|668
1738952400000|2025-02-07 18:20:00|7083.7|7080.9|7083.8|7081|7088.1|7085.3|7082.1|7079.3|690
1738952700000|2025-02-07 18:25:00|7083.5|7080.7|7090.2|7087.4|7091.9|7089.1|7081.1|7077.8|1527
1738953000000|2025-02-07 18:30:00|7089.9|7087.1|7089.9|7087.1|7090.6|7087.8|7083.9|7081.1|1087
1738953300000|2025-02-07 18:35:00|7090.2|7086.4|7088.2|7085.4|7092.2|7089.1|7087.2|7084.4|503
1738953600000|2025-02-07 18:40:00|7087.5|7084.4|7087.5|7084.7|7092.2|7089.1|7086.5|7083.4|785
1738953900000|2025-02-07 18:45:00|7087.9|7085.1|7080.9|7078.1|7088.9|7086.1|7080.9|7078.1|696
1738954200000|2025-02-07 18:50:00|7081.2|7078.4|7076.5|7073.7|7083.2|7080.1|7073.1|7069.8|1505
1738954500000|2025-02-07 18:55:00|7075.9|7073.1|7074.9|7072.1|7082.6|7079.7|7074.9|7072.1|1741
1738954800000|2025-02-07 19:00:00|7075.3|7072.5|7081.7|7078.9|7082|7079.2|7074.9|7071.8|1895
1738955100000|2025-02-07 19:05:00|7082.3|7079.5|7086|7082.2|7089|7085.9|7082.3|7078.8|2312
1738955400000|2025-02-07 19:10:00|7085.7|7082.9|7091|7088.2|7092.3|7089.2|7085.7|7082.9|971
1738955700000|2025-02-07 19:15:00|7090.3|7087.5|7099.7|7095.9|7106.7|7103.9|7089.7|7086.9|3372
1738956000000|2025-02-07 19:20:00|7099.3|7096.5|7093.8|7090|7104|7101.2|7092.5|7089.4|3069
1738956300000|2025-02-07 19:25:00|7093.1|7090.3|7083.5|7080.7|7095|7091.7|7083.2|7080|19916
1738956600000|2025-02-07 19:30:00|7084.1|7081.3|7077.7|7074.9|7084.1|7081.3|7077.4|7074.6|5487
1738956900000|2025-02-07 19:35:00|7078.1|7075.3|7076.6|7073.8|7079.4|7076.6|7074.2|7071.1|1735
1738957200000|2025-02-07 19:40:00|7076.9|7073.1|7082.6|7079.8|7084.4|7081.6|7074.6|7071.8|629
1738957500000|2025-02-07 19:45:00|7083.3|7079.5|7087.3|7083.5|7087.3|7083.5|7080.1|7077.3|567
1738957800000|2025-02-07 19:50:00|7086.6|7083.8|7083.3|7080.5|7087.3|7083.8|7080.6|7077.5|239
1738958100000|2025-02-07 19:55:00|7083.6|7080.8|7082.3|7079.5|7084.3|7081.2|7082|7079.2|115
1738958400000|2025-02-07 20:00:00|7081.6|7078.8|7081.6|7078.8|7082.6|7079.5|7078.3|7075.1|275
1738958700000|2025-02-07 20:05:00|7082.6|7079.8|7083.6|7080.8|7084.6|7081.8|7080.6|7077.5|505
1738959000000|2025-02-07 20:10:00|7083.2|7080.4|7084.6|7081.8|7084.6|7081.8|7082.2|7079.1|318
1738959300000|2025-02-07 20:15:00|7085.6|7082.8|7085.6|7082.8|7086.6|7083.8|7082.6|7079.5|311
1738959600000|2025-02-07 20:20:00|7085.3|7082.5|7091.4|7088.6|7092.9|7089.6|7083|7080.2|2304
1738959900000|2025-02-07 20:25:00|7090.7|7087.9|7088.7|7085.9|7091.7|7088.6|7085.7|7082.2|1175
1738960200000|2025-02-07 20:30:00|7088.4|7085.6|7087.3|7083.5|7089.7|7086.9|7086|7083.2|370
1738960500000|2025-02-07 20:35:00|7087|7084.2|7088.3|7084.5|7089.7|7086.9|7085|7082.2|544
1738960800000|2025-02-07 20:40:00|7088|7084.2|7087|7083.2|7089|7086.2|7085|7082.2|230
1738961100000|2025-02-07 20:45:00|7086.7|7083.9|7086.4|7083.6|7089.7|7086.2|7085|7081.7|400
1738961400000|2025-02-07 20:50:00|7086.7|7083.9|7088.7|7084.9|7091.4|7088.6|7086.7|7083.9|445
1738961700000|2025-02-07 20:55:00|7087.7|7084.6|7085|7082.2|7089.7|7086.2|7084.3|7081.5|375
1738962000000|2025-02-07 21:00:00|7084.6|7081.8|7082|7079.2|7084.6|7081.8|7081|7078.2|353
1738962300000|2025-02-07 21:05:00|7081|7078.2|7084|7081.2|7085|7082.2|7081|7077.9|192
1738962600000|2025-02-07 21:10:00|7083.7|7080.2|7083.8|7081|7085.3|7082.2|7083|7079.9|98
1738962900000|2025-02-07 21:15:00|7084|7081.2|7086|7083.2|7087|7083.5|7083|7079.9|188
1738963200000|2025-02-07 21:20:00|7086.3|7082.5|7089|7086.2|7090|7087.2|7085.3|7082.2|340
1738963500000|2025-02-07 21:25:00|7089.3|7085.5|7087.6|7084.8|7089.3|7086.2|7087.3|7084.5|111
1738963800000|2025-02-07 21:30:00|7088.3|7084.5|7087.3|7084.5|7089|7086.2|7087|7084.2|110
1738964100000|2025-02-07 21:35:00|7087|7084.2|7090.3|7086.5|7090.3|7087.2|7087|7084.2|452
1738964400000|2025-02-07 21:40:00|7090|7087.2|7088.2|7085.4|7090.3|7087.2|7085.6|7082.1|1317
1738964700000|2025-02-07 21:45:00|7089.2|7086.4|7096.6|7092.8|7097.9|7094.8|7088.2|7085.2|385
1738965000000|2025-02-07 21:50:00|7095.9|7093.1|7091.6|7087.8|7096.6|7093.8|7090.9|7087.8|104
1738965300000|2025-02-07 21:55:00|7091.9|7088.1|7090.2|7087.4|7093.2|7090.1|7089.9|7087.1|345
1739142000000|2025-02-09 23:00:00|7078.9|7076.1|7074.6|7070.8|7086.6|7081.6|7070.3|7066.8|611
1739142300000|2025-02-09 23:05:00|7075.6|7071.8|7091.3|7088.5|7092.6|7089.1|7074.3|7070.8|344
1739142600000|2025-02-09 23:10:00|7091.6|7087.8|7096.9|7093.1|7098.9|7095.5|7091.3|7087.8|378
1739142900000|2025-02-09 23:15:00|7096.6|7093.8|7096.9|7093.1|7101.3|7098.5|7095.3|7091.8|277
1739143200000|2025-02-09 23:20:00|7096.3|7093.5|7101.3|7098.5|7102.6|7099.1|7096.3|7093.1|177
1739143500000|2025-02-09 23:25:00|7101.6|7097.8|7097.3|7094.5|7103.3|7099.5|7097.3|7094.1|81
1739143800000|2025-02-09 23:30:00|7097.9|7094.1|7099.9|7096.1|7100.6|7097.5|7097.9|7094.1|44
1739144100000|2025-02-09 23:35:00|7099.3|7096.5|7098.9|7095.1|7100.6|7097.5|7094.9|7091.8|114
1739144400000|2025-02-09 23:40:00|7099.6|7095.8|7094.7|7090.9|7099.6|7096.4|7091.9|7089.1|93
1739144700000|2025-02-09 23:45:00|7094.6|7090.8|7098.6|7094.8|7098.6|7095.1|7093.2|7090.4|65
1739145000000|2025-02-09 23:50:00|7098.2|7095.4|7096.9|7093.1|7101.9|7098.4|7096.9|7093.1|166
1739145300000|2025-02-09 23:55:00|7097.6|7094.1|7101.2|7097.4|7101.6|7098.4|7097.2|7093.8|47
1739145600000|2025-02-10 00:00:00|7100.6|7097.8|7105.2|7102.4|7105.6|7102.4|7100.2|7097.1|105
1739145900000|2025-02-10 00:05:00|7105.6|7101.8|7103.9|7100.1|7106.2|7102.8|7102.2|7098.9|112
1739146200000|2025-02-10 00:10:00|7103.2|7100.4|7102.9|7099.1|7104.2|7101.1|7101.9|7098.8|54
1739146500000|2025-02-10 00:15:00|7102.2|7099.4|7102.2|7098.4|7102.9|7100.1|7101.9|7098.1|22
1739146800000|2025-02-10 00:20:00|7101.9|7099.1|7102.2|7098.4|7103.2|7100.1|7101.2|7098.1|47
1739147100000|2025-02-10 00:25:00|7103.2|7099.4|7102.9|7100.1|7105.2|7102.4|7102.2|7099.1|86
1739147400000|2025-02-10 00:30:00|7103.2|7100.4|7102.2|7098.4|7103.9|7101.1|7101.2|7098.1|74
1739147700000|2025-02-10 00:35:00|7101.6|7098.8|7103.2|7099.4|7103.6|7100.4|7100.9|7097.1|38
1739148000000|2025-02-10 00:40:00|7102.9|7100.1|7103.2|7099.4|7105.2|7101.7|7102.6|7099.4|24
1739148300000|2025-02-10 00:45:00|7102.9|7100.1|7112.5|7108.7|7117.9|7114.4|7102.5|7099.2|414
1739148600000|2025-02-10 00:50:00|7112.2|7109.4|7114.2|7110.4|7115.5|7112.4|7112.2|7109.4|77
1739148900000|2025-02-10 00:55:00|7113.9|7110.1|7116.2|7112.4|7117.5|7114.7|7110.9|7107.4|163
1739149200000|2025-02-10 01:00:00|7116.7|7113.4|7122.5|7118.7|7123.7|7120.7|7112.5|7109.7|740
1739149500000|2025-02-10 01:05:00|7122.2|7119.4|7122.2|7119.4|7122.5|7119.4|7117.9|7114.1|242
1739149800000|2025-02-10 01:10:00|7122.5|7118.7|7119.2|7116.4|7123.9|7120.7|7119.2|7116.4|187
1739150100000|2025-02-10 01:15:00|7119.5|7116.7|7122.2|7119.4|7127.5|7124.4|7118.5|7115.7|620
1739150400000|2025-02-10 01:20:00|7122.9|7120.1|7123.9|7121.1|7126.9|7123.7|7122.2|7119.1|513
1739150700000|2025-02-10 01:25:00|7124.2|7121.4|7122.5|7119.7|7125.9|7122.7|7122.2|7118.7|89
1739151000000|2025-02-10 01:30:00|7123.2|7119.4|7124.5|7121.7|7124.9|7122.1|7121.5|7118.4|95
1739151300000|2025-02-10 01:35:00|7124.8|7122|7124.5|7120.7|7124.9|7122.1|7122.5|7119.4|76
1739151600000|2025-02-10 01:40:00|7123.8|7121|7123.5|7120.7|7125.8|7122.7|7121.8|7119|98
1739151900000|2025-02-10 01:45:00|7124.2|7120.4|7124.5|7120.7|7126.5|7123.7|7120.2|7117.4|206
1739152200000|2025-02-10 01:50:00|7124.2|7121.4|7122.2|7119.4|7124.5|7121.7|7121.8|7118.4|89
1739152500000|2025-02-10 01:55:00|7121.8|7119|7123.8|7121|7126.8|7123.7|7121.8|7118.4|267
1739152800000|2025-02-10 02:00:00|7122.5|7119.7|7131.8|7129|7133|7129.7|7121.8|7118.7|593
1739153100000|2025-02-10 02:05:00|7130.8|7128|7132.2|7129.4|7135.5|7132.4|7130.8|7127.7|520
1739153400000|2025-02-10 02:10:00|7132.5|7129.7|7134.5|7131.7|7135.2|7132.4|7132.2|7128.9|239
1739153700000|2025-02-10 02:15:00|7133.8|7131|7129.8|7127|7135.2|7132|7128.8|7126|174
1739154000000|2025-02-10 02:20:00|7130.5|7126.7|7135.8|7133|7135.8|7133|7128.8|7125.7|159
1739154300000|2025-02-10 02:25:00|7136.5|7132.7|7136.2|7132.4|7136.8|7134|7133.8|7131|77
1739154600000|2025-02-10 02:30:00|7135.5|7132.7|7137.5|7133.7|7139.8|7136.7|7135.2|7132|155
1739154900000|2025-02-10 02:35:00|7137.1|7134.3|7141.1|7138.3|7142.1|7139.3|7137.1|7134.3|103
1739155200000|2025-02-10 02:40:00|7140.5|7137.7|7131.1|7128.3|7140.5|7137.7|7129.8|7126.5|585
1739155500000|2025-02-10 02:45:00|7130.8|7128|7130.5|7127.7|7131.5|7128.7|7129.1|7126|59
1739155800000|2025-02-10 02:50:00|7131.1|7127.3|7126.5|7123.7|7131.5|7128.3|7123.3|7120|335
1739156100000|2025-02-10 02:55:00|7127.1|7123.3|7127.1|7124.3|7132.1|7129.3|7126.5|7122.7|233
1739156400000|2025-02-10 03:00:00|7127.8|7124|7125.1|7122.3|7128.1|7125.3|7121.8|7118.7|248
1739156700000|2025-02-10 03:05:00|7125.5|7121.7|7125.5|7122.7|7128.1|7124.7|7125.1|7121.3|47
1739157000000|2025-02-10 03:10:00|7126.5|7122.3|7124.5|7121.7|7126.8|7124|7123.8|7120.7|82
1739157300000|2025-02-10 03:15:00|7124.8|7120.7|7125.8|7123|7127.1|7124|7123.8|7120.3|53
1739157600000|2025-02-10 03:20:00|7126.5|7122.7|7127.8|7125|7128.5|7125|7125.8|7122.7|27
1739157900000|2025-02-10 03:25:00|7128.5|7124.7|7128.8|7125|7131.5|7128.7|7127.5|7124.7|112
1739158200000|2025-02-10 03:30:00|7128.1|7125.3|7119.5|7115.7|7128.1|7125.3|7117.1|7114.3|335
1739158500000|2025-02-10 03:35:00|7119.1|7116.3|7119.5|7116.7|7122.1|7118.7|7117.5|7114.3|120
1739158800000|2025-02-10 03:40:00|7119.1|7116.3|7122.1|7118.3|7122.1|7119|7117.5|7114.3|122
1739159100000|2025-02-10 03:45:00|7121.8|7119|7120.8|7118|7122.1|7119|7120.1|7116.3|113
1739159400000|2025-02-10 03:50:00|7121.4|7117.6|7122.1|7119.3|7123.1|7120|7120.8|7117.6|133
1739159700000|2025-02-10 03:55:00|7122.4|7119.6|7124.8|7122|7124.8|7122|7121.4|7118.3|111
1739160000000|2025-02-10 04:00:00|7125.1|7121.3|7123.8|7120|7125.8|7122.6|7121.8|7118.6|139
1739160300000|2025-02-10 04:05:00|7123.1|7120.3|7124.4|7121.6|7125.8|7123|7123.1|7120.3|68
1739160600000|2025-02-10 04:10:00|7124.8|7121|7125.4|7122.6|7126.4|7123.3|7123.8|7120.6|45
1739160900000|2025-02-10 04:15:00|7125.8|7123|7128.4|7125.6|7128.4|7125.6|7125.4|7122.3|48
1739161200000|2025-02-10 04:20:00|7128.1|7124.6|7129.4|7125.6|7129.4|7126.3|7126.8|7123.6|61
1739161500000|2025-02-10 04:25:00|7129.1|7126.3|7129.1|7126.3|7129.4|7126.6|7128.8|7125.6|42
1739161800000|2025-02-10 04:30:00|7129.4|7125.6|7128.4|7124.6|7129.8|7126.6|7126.8|7123.6|60
1739162100000|2025-02-10 04:35:00|7128.8|7125.6|7130.4|7126.6|7130.4|7127.3|7127.8|7124.6|53
1739162400000|2025-02-10 04:40:00|7130.1|7127.3|7131.7|7127.9|7131.7|7128.6|7128.7|7125.9|37
1739162700000|2025-02-10 04:45:00|7131.4|7127.6|7131.4|7128.6|7132.4|7129.3|7130.7|7127.6|44
1739163000000|2025-02-10 04:50:00|7131.7|7127.9|7132.1|7129.3|7132.4|7129.3|7130.4|7126.6|54
1739163300000|2025-02-10 04:55:00|7132.4|7128.6|7132.4|7128.6|7132.4|7129.3|7131.1|7128.3|34
1739163600000|2025-02-10 05:00:00|7132.1|7129.3|7134.4|7131.6|7135.1|7132.3|7131.1|7128.3|154
1739163900000|2025-02-10 05:05:00|7134.1|7131.3|7135.4|7132.6|7136.1|7132.9|7132.7|7129.4|42
1739164200000|2025-02-10 05:10:00|7135.7|7131.9|7139.7|7136.9|7140.4|7137.3|7135.4|7131.9|162
1739164500000|2025-02-10 05:15:00|7138.7|7135.9|7138.4|7135.6|7139.7|7136.6|7137.4|7134.6|61
1739164800000|2025-02-10 05:20:00|7138.7|7135.9|7139.7|7135.9|7140.1|7136.9|7137.7|7134.6|39
1739165100000|2025-02-10 05:25:00|7139.4|7136.9|7139.4|7136.6|7139.7|7136.9|7138.7|7135.4|36
1739165400000|2025-02-10 05:30:00|7139.7|7136.9|7141|7138.2|7142.4|7139.6|7137.7|7134.9|439
1739165700000|2025-02-10 05:35:00|7140.7|7137.9|7137|7134.2|7141.7|7138.2|7137|7133.7|215
1739166000000|2025-02-10 05:40:00|7137.7|7133.9|7137|7134.2|7139|7135.9|7136.4|7133.6|52
1739166300000|2025-02-10 05:45:00|7137.4|7134.6|7136.7|7132.9|7138.7|7135.2|7134.7|7131.6|153
1739166600000|2025-02-10 05:50:00|7136|7133.2|7134.7|7130.9|7137.7|7134.2|7132.7|7129.6|145
1739166900000|2025-02-10 05:55:00|7134|7131.2|7130.7|7127.9|7134|7131.2|7129.7|7126.6|153
1739167200000|2025-02-10 06:00:00|7131.4|7127.6|7129.4|7126.6|7131.4|7128.2|7128|7124.6|123
1739167500000|2025-02-10 06:05:00|7129|7126.2|7129.4|7125.6|7130.7|7127.9|7128|7125.1|53
1739167800000|2025-02-10 06:10:00|7128.7|7125.9|7125|7122.2|7128.7|7125.9|7123|7120.2|212
1739168100000|2025-02-10 06:15:00|7125.4|7121.6|7125.7|7122.9|7127.4|7124.2|7124|7121.2|131
1739168400000|2025-02-10 06:20:00|7126|7123.2|7127.3|7124.5|7129|7125.9|7126|7122.9|60
1739168700000|2025-02-10 06:25:00|7127.7|7124.9|7125.7|7121.9|7129|7125.9|7125|7121.7|65
1739169000000|2025-02-10 06:30:00|7125.3|7122.5|7121.7|7118.9|7126.7|7123.5|7121.3|7118.5|111
1739169300000|2025-02-10 06:35:00|7121.3|7118.5|7121.7|7118.9|7124.7|7121.5|7121|7117.9|93
1739169600000|2025-02-10 06:40:00|7122|7119.2|7125|7121.2|7125.2|7121.9|7121.3|7117.9|48
1739169900000|2025-02-10 06:45:00|7124.7|7121.9|7132|7128.2|7132|7128.5|7124|7121.2|113
1739170200000|2025-02-10 06:50:00|7131.7|7128.9|7134.7|7131.9|7135.7|7132.2|7131.7|7128.9|105
1739170500000|2025-02-10 06:55:00|7135.3|7131.5|7140.3|7136.5|7140.7|7137.2|7134.3|7131.5|139
1739170800000|2025-02-10 07:00:00|7139.7|7136.9|7138.7|7135.9|7143.7|7140.5|7138.7|7135.5|375
1739171100000|2025-02-10 07:05:00|7139.3|7135.5|7137|7134.2|7139.7|7136.5|7134|7131.2|300
1739171400000|2025-02-10 07:10:00|7137.3|7133.5|7131.3|7128.5|7137.3|7133.5|7130.6|7127.2|201
1739171700000|2025-02-10 07:15:00|7131.6|7128.8|7128.3|7125.5|7132|7129.2|7127|7123.5|155
1739172000000|2025-02-10 07:20:00|7128|7125.2|7128.3|7125.5|7130.3|7127.2|7126|7122.5|135
1739172300000|2025-02-10 07:25:00|7128.7|7124.9|7132|7129.2|7133|7129.5|7127.3|7124.2|89
1739172600000|2025-02-10 07:30:00|7132.3|7129.5|7134.7|7130.9|7134.7|7131.5|7129.7|7126.5|134
1739172900000|2025-02-10 07:35:00|7134.3|7130.5|7134.3|7131.5|7136.3|7132.8|7131.3|7128.2|149
1739173200000|2025-02-10 07:40:00|7135|7131.2|7135.3|7131.5|7138.3|7135.5|7132.3|7128.8|113
1739173500000|2025-02-10 07:45:00|7134.6|7131.8|7135.6|7132.8|7136.6|7133.8|7132.6|7129.8|168
1739173800000|2025-02-10 07:50:00|7135.3|7132.5|7130.6|7127.8|7136.6|7133.5|7130.6|7127.5|191
1739174100000|2025-02-10 07:55:00|7130.3|7127.5|7125.3|7121.5|7133|7129.8|7123.3|7120.2|679
1739174400000|2025-02-10 08:00:00|7124.3|7120.8|7131.3|7128.5|7131.6|7128.8|7123.6|7120.5|516
1739174700000|2025-02-10 08:05:00|7131.6|7127.8|7132.6|7129.8|7133.6|7130.5|7128.6|7125.5|271
1739175000000|2025-02-10 08:10:00|7132|7129.2|7131.3|7128.5|7135.3|7131.8|7129.6|7126.5|282
1739175300000|2025-02-10 08:15:00|7131.6|7127.8|7139.3|7136.5|7140.6|7137.5|7130.6|7127.5|336
1739175600000|2025-02-10 08:20:00|7139.6|7135.8|7141.3|7138.5|7142.6|7139.8|7135.6|7132.8|291
1739175900000|2025-02-10 08:25:00|7141.6|7137.8|7138.6|7134.8|7141.6|7138.8|7133.6|7130.8|847
1739176200000|2025-02-10 08:30:00|7137.9|7135.1|7130.9|7128.1|7140.3|7137.1|7128.6|7125.5|732
1739176500000|2025-02-10 08:35:00|7131.3|7127.5|7117.9|7115.1|7131.9|7128.5|7114.3|7110.8|627
1739176800000|2025-02-10 08:40:00|7118.9|7115.6|7123.6|7120.8|7123.8|7120.8|7117.9|7115.1|222
1739177100000|2025-02-10 08:45:00|7123.9|7121.1|7129.9|7127.1|7131.3|7128.5|7116.6|7113.8|432
1739177400000|2025-02-10 08:50:00|7130.3|7127.5|7132.3|7129.5|7133.3|7130.5|7128.3|7125.5|167
1739177700000|2025-02-10 08:55:00|7132.6|7129.8|7135.3|7131.5|7135.6|7132.8|7131.6|7128.5|201
1739178000000|2025-02-10 09:00:00|7135.6|7131.8|7135.3|7131.5|7136.9|7133.5|7131.6|7128.5|279
1739178300000|2025-02-10 09:05:00|7134.6|7131.8|7129.9|7127.1|7136.3|7132.8|7127.3|7124.5|286
1739178600000|2025-02-10 09:10:00|7130.3|7127.5|7135.9|7133.1|7138.4|7135.1|7126.9|7124.1|144
1739178900000|2025-02-10 09:15:00|7136.3|7133.5|7136.3|7133.5|7138.3|7135.5|7133.6|7130.5|278
1739179200000|2025-02-10 09:20:00|7135.9|7132.5|7144.9|7142.1|7145.6|7142.8|7132.9|7130.1|338
1739179500000|2025-02-10 09:25:00|7145.6|7141.8|7154.6|7151.8|7157.9|7155.1|7144.6|7141.8|1278
1739179800000|2025-02-10 09:30:00|7154.9|7151.1|7157.9|7154.1|7159.9|7157.1|7152.9|7150.1|597
1739180100000|2025-02-10 09:35:00|7156.9|7154.4|7160.6|7156.8|7161.6|7158.4|7154.9|7152.1|466
1739180400000|2025-02-10 09:40:00|7160.2|7157.4|7157.2|7154.4|7161.6|7158.4|7153.2|7149.8|939
1739180700000|2025-02-10 09:45:00|7157.6|7154.8|7155.2|7152.4|7158.9|7156.1|7153.6|7150.4|640
1739181000000|2025-02-10 09:50:00|7155.6|7152.8|7152.6|7149.8|7156.6|7153.4|7151.2|7148.4|310
1739181300000|2025-02-10 09:55:00|7153.2|7149.4|7154.6|7151.8|7158.9|7156.1|7151.6|7148.4|302
1739181600000|2025-02-10 10:00:00|7154.9|7152.1|7150.5|7146.7|7154.9|7152.1|7147.2|7143.4|532
1739181900000|2025-02-10 10:05:00|7150.2|7147.4|7149.5|7146.7|7151.9|7149.1|7146.2|7143.4|305
1739182200000|2025-02-10 10:10:00|7150.2|7147.4|7152.2|7149.4|7152.5|7149.7|7142.2|7139.1|510
1739182500000|2025-02-10 10:15:00|7152.5|7149.7|7155.9|7153.1|7157.9|7154.7|7152.2|7148.7|291
1739182800000|2025-02-10 10:20:00|7155.5|7152.7|7155.9|7153.1|7157.9|7154.7|7153.9|7150.6|180
1739183100000|2025-02-10 10:25:00|7156.9|7153.4|7167.9|7165.1|7169.5|7166.1|7155.9|7152.7|822
1739183400000|2025-02-10 10:30:00|7167.5|7164.7|7164.5|7161.7|7169.5|7166.1|7164.5|7161.7|528
1739183700000|2025-02-10 10:35:00|7164.9|7160.7|7163.2|7160.4|7167.5|7164.7|7162.5|7159.7|185
1739184000000|2025-02-10 10:40:00|7163.9|7161.1|7165.2|7162.4|7166.2|7163.1|7162.5|7159.4|275
1739184300000|2025-02-10 10:45:00|7165.5|7162.7|7168.2|7164.4|7169.2|7166.4|7159.9|7156.7|671
1739184600000|2025-02-10 10:50:00|7167.8|7165|7172.5|7169.7|7176|7173|7167.5|7164.4|1337
1739184900000|2025-02-10 10:55:00|7172.2|7169.4|7175.5|7172.7|7176.8|7173.4|7169.5|7166.7|374
1739185200000|2025-02-10 11:00:00|7175.8|7173|7182.5|7179.7|7182.8|7179.7|7175.8|7173|1005
1739185500000|2025-02-10 11:05:00|7182.8|7180|7190.1|7187.3|7191.1|7188.3|7181.5|7178.3|1146
1739185800000|2025-02-10 11:10:00|7190.5|7187.7|7181.1|7178.3|7191.1|7188|7180.5|7177.3|737
1739186100000|2025-02-10 11:15:00|7180.8|7177.3|7176.8|7174|7183.8|7180.7|7176.8|7173.3|366
1739186400000|2025-02-10 11:20:00|7176.5|7173.7|7173.1|7170.3|7179.8|7176.7|7171.5|7168.3|1141
1739186700000|2025-02-10 11:25:00|7173.8|7171|7173.1|7170.3|7177.5|7174.7|7171.5|7168.3|364
1739187000000|2025-02-10 11:30:00|7174.1|7171|7169.5|7166.7|7178.1|7174.7|7168.5|7165.3|331
1739187300000|2025-02-10 11:35:00|7170.5|7167.3|7172.1|7169.3|7175.1|7171.7|7169.5|7166.7|248
1739187600000|2025-02-10 11:40:00|7171.8|7169|7173.8|7171|7178.1|7175|7171.4|7168|204
1739187900000|2025-02-10 11:45:00|7174.1|7170.3|7169.1|7165.3|7174.1|7170.3|7167.5|7164.3|261
1739188200000|2025-02-10 11:50:00|7168.8|7166|7170.5|7167.7|7171.5|7168.3|7162.5|7159.7|756
1739188500000|2025-02-10 11:55:00|7171.1|7167.3|7175.8|7173|7177.1|7174|7169.8|7166.3|181
1739188800000|2025-02-10 12:00:00|7175.5|7172.7|7175.8|7172|7179.1|7176|7172.8|7170|576
1739189100000|2025-02-10 12:05:00|7175.1|7172.3|7177.1|7174.3|7179.1|7176|7174.1|7171.3|167
1739189400000|2025-02-10 12:10:00|7177.8|7174|7174.1|7171.3|7178.1|7175.3|7174.1|7171.3|162
1739189700000|2025-02-10 12:15:00|7174.4|7170.6|7171.8|7169|7177.4|7174.3|7171.4|7168.6|363
1739190000000|2025-02-10 12:20:00|7172.1|7169.3|7174.4|7171.6|7175.4|7172.3|7170.4|7167.6|169
1739190300000|2025-02-10 12:25:00|7174.1|7171.3|7176.4|7173.6|7177.4|7174.6|7173.8|7170.3|214
1739190600000|2025-02-10 12:30:00|7177.1|7173.3|7171.4|7168.6|7178.1|7175.3|7170.8|7167.8|455
1739190900000|2025-02-10 12:35:00|7171.8|7169|7173.8|7171|7179.8|7176.6|7171.8|7169|285
1739191200000|2025-02-10 12:40:00|7174.1|7171.3|7176.8|7173|7177.1|7174.3|7170.1|7167|342
1739191500000|2025-02-10 12:45:00|7176.1|7173.3|7170.4|7167.6|7176.8|7173.6|7169.1|7166|404
1739191800000|2025-02-10 12:50:00|7170.8|7168|7177.7|7174.9|7184.1|7180.9|7170.4|7167|1120
1739192100000|2025-02-10 12:55:00|7178.1|7175.3|7180.4|7176.6|7182.4|7179.6|7176.7|7173.9|243
1739192400000|2025-02-10 13:00:00|7180.1|7177.3|7186.1|7183.3|7188.1|7184.9|7179.9|7176.3|915
1739192700000|2025-02-10 13:05:00|7185.7|7182.9|7185.1|7182.3|7188.4|7185.6|7183.4|7180.3|540
1739193000000|2025-02-10 13:10:00|7185.4|7182.6|7185.4|7182.6|7190.1|7187.3|7184.1|7181.3|455
1739193300000|2025-02-10 13:15:00|7186.1|7183.3|7184.4|7181.6|7188.4|7185.6|7183.4|7180.3|1266
1739193600000|2025-02-10 13:20:00|7185.1|7181.3|7184.1|7180.3|7187.2|7183.9|7183.4|7180.3|487
1739193900000|2025-02-10 13:25:00|7183.4|7180.6|7179.7|7176.9|7187.1|7183.8|7177.7|7174.9|947
1739194200000|2025-02-10 13:30:00|7180.7|7177.9|7166.1|7163.3|7182.1|7178.8|7165.1|7162.3|1678
1739194500000|2025-02-10 13:35:00|7165.7|7162.9|7170|7167.2|7170.7|7167.9|7164.7|7161.9|935
1739194800000|2025-02-10 13:40:00|7170.4|7167.6|7177.7|7174.9|7178.7|7175.9|7169|7166.2|753
1739195100000|2025-02-10 13:45:00|7177.4|7174.6|7173.4|7170.6|7178|7174.7|7171|7168.2|543
1739195400000|2025-02-10 13:50:00|7173.7|7170.9|7169.7|7166.9|7174.7|7171.9|7168|7165.2|577
1739195700000|2025-02-10 13:55:00|7169.4|7166.6|7164|7160.2|7171.4|7168.2|7163.4|7160.1|1111
1739196000000|2025-02-10 14:00:00|7163.4|7160.6|7168|7165.2|7173.7|7170.6|7160.4|7157.2|3063
1739196300000|2025-02-10 14:05:00|7168.3|7165.5|7167.7|7164.9|7174|7170.9|7163.7|7160.9|1237
1739196600000|2025-02-10 14:10:00|7168|7165.2|7166|7163.2|7175.3|7171.9|7164|7161.2|2132
1739196900000|2025-02-10 14:15:00|7165.7|7162.9|7172.7|7169.9|7175.3|7172.5|7162|7158.5|2611
1739197200000|2025-02-10 14:20:00|7172.4|7169.6|7183|7179.2|7188.3|7185.2|7171|7168.2|1760
1739197500000|2025-02-10 14:25:00|7183.3|7179.5|7179|7176.2|7185.3|7182.2|7177.7|7174.4|1056
1739197800000|2025-02-10 14:30:00|7179.6|7176.8|7186|7183.2|7188|7185.2|7178|7175.2|1824
1739198100000|2025-02-10 14:35:00|7185.7|7182.9|7182.1|7179.3|7185.7|7182.9|7171.7|7166.8|1421
1739198400000|2025-02-10 14:40:00|7182.3|7179.5|7180|7177.2|7184|7180.5|7173.3|7170.5|830
1739198700000|2025-02-10 14:45:00|7179|7176.2|7166.7|7163.9|7181.3|7178.5|7165.7|7162.5|2699
1739199000000|2025-02-10 14:50:00|7167.3|7163.5|7179|7176.2|7179.3|7176.2|7166.7|7163.5|1481
1739199300000|2025-02-10 14:55:00|7179.3|7176.5|7181|7178.2|7182.3|7179.5|7170.7|7167.5|1010
1739199600000|2025-02-10 15:00:00|7181.3|7177.5|7179.7|7176.9|7186.3|7183.2|7176|7173.2|1175
1739199900000|2025-02-10 15:05:00|7180.3|7176.5|7177|7174.2|7183.5|7180.2|7176.3|7173.5|931
1739200200000|2025-02-10 15:10:00|7177.3|7174.5|7164|7161.2|7179.6|7176.8|7161.3|7158.2|3945
1739200500000|2025-02-10 15:15:00|7163.3|7160.5|7168.3|7165.5|7169.3|7166.5|7162.3|7159.2|775
1739200800000|2025-02-10 15:20:00|7169|7165.2|7154.3|7151.5|7174|7170.8|7149|7146.2|2310
1739201100000|2025-02-10 15:25:00|7154.7|7150.9|7155|7152.2|7160.3|7157.5|7153|7149.5|1893
1739201400000|2025-02-10 15:30:00|7155.6|7152.8|7158.9|7156.1|7159|7156.2|7152|7148.8|1122
1739201700000|2025-02-10 15:35:00|7159.6|7156.8|7159.3|7155.5|7161.9|7159.1|7154.9|7152.1|973
1739202000000|2025-02-10 15:40:00|7158.9|7155.1|7173.9|7171.1|7174.9|7172.1|7154.3|7151.5|2690
1739202300000|2025-02-10 15:45:00|7174.3|7171.5|7187.6|7184.8|7194.1|7191.1|7172.6|7169.5|4585
1739202600000|2025-02-10 15:50:00|7187.9|7185.1|7196.6|7193.8|7198.9|7195.4|7183.9|7180.8|1874
1739202900000|2025-02-10 15:55:00|7197.2|7194.4|7187.2|7184.4|7201.6|7198.3|7183.9|7180.8|2262
1739203200000|2025-02-10 16:00:00|7187.5|7184.7|7187.2|7184.4|7192.6|7189.8|7176.9|7174.1|2321
1739203500000|2025-02-10 16:05:00|7187.6|7184.8|7189.2|7186.4|7191.6|7188.4|7182.9|7179.8|722
1739203800000|2025-02-10 16:10:00|7189.9|7187.1|7191.2|7188.4|7197.9|7195.1|7188.2|7185.4|1018
1739204100000|2025-02-10 16:15:00|7191.6|7187.8|7191.2|7188.4|7193.2|7190.4|7186.9|7183.8|1000
1739204400000|2025-02-10 16:20:00|7192.2|7189.4|7198.8|7196|7201.2|7197.7|7191.2|7188.4|2175
1739204700000|2025-02-10 16:25:00|7199.5|7195.7|7199.2|7195.4|7203.2|7200|7195.8|7193|2620
1739205000000|2025-02-10 16:30:00|7198.8|7196.4|7210.2|7206.4|7211.2|7208.3|7196.5|7193.7|3437
1739205300000|2025-02-10 16:35:00|7209.8|7207|7219.8|7216|7219.8|7217|7206.8|7204|2366
1739205600000|2025-02-10 16:40:00|7219.5|7216.7|7214.8|7212|7230.8|7228|7213.2|7210.4|3996
1739205900000|2025-02-10 16:45:00|7215.2|7211.4|7223.1|7220.3|7226.5|7223.3|7214.5|7211.4|1328
1739206200000|2025-02-10 16:50:00|7222.8|7220|7217.1|7214.3|7225.5|7222.3|7208.8|7205.7|2100
1739206500000|2025-02-10 16:55:00|7217.5|7214.7|7213.5|7210.7|7218.5|7215.3|7210.8|7208|877
1739206800000|2025-02-10 17:00:00|7214.1|7211.3|7225.8|7223|7225.8|7223|7213.1|7210.3|1843
1739207100000|2025-02-10 17:05:00|7225.5|7222.7|7229.4|7226.6|7229.8|7226.6|7222.8|7219.7|1169
1739207400000|2025-02-10 17:10:00|7230.8|7227|7230.4|7227.6|7230.9|7227.6|7225.4|7222.6|1473
1739207700000|2025-02-10 17:15:00|7230.1|7227.3|7229.4|7226.6|7232.4|7229.6|7228.1|7225|1415
1739208000000|2025-02-10 17:20:00|7229.8|7227|7229.8|7226|7231.4|7228.6|7224.1|7221.3|1944
1739208300000|2025-02-10 17:25:00|7229.4|7226.6|7231.4|7228.6|7231.8|7228.6|7225.1|7222|1051
1739208600000|2025-02-10 17:30:00|7231.1|7228.3|7214.1|7211.3|7232.1|7229.3|7211.1|7208.3|2150
1739208900000|2025-02-10 17:35:00|7213.1|7210.3|7216.4|7213.6|7217.8|7214.6|7211.8|7209|1051
1739209200000|2025-02-10 17:40:00|7217.1|7213.3|7214.4|7211.6|7217.4|7214.6|7210.4|7207.3|739
1739209500000|2025-02-10 17:45:00|7215.1|7211.3|7217.4|7214.6|7221.1|7217.6|7209.7|7206.9|1373
1739209800000|2025-02-10 17:50:00|7218.4|7215.6|7221.4|7218.6|7222.7|7219.9|7213.4|7210.6|954
1739210100000|2025-02-10 17:55:00|7221|7218.2|7218.4|7215.6|7224.4|7221.6|7218.4|7215.2|707
1739210400000|2025-02-10 18:00:00|7218.7|7215.9|7210.1|7206.3|7220.4|7217.6|7208.1|7204.9|1530
1739210700000|2025-02-10 18:05:00|7209.7|7205.9|7213.1|7210.3|7213.7|7210.9|7208.1|7205.3|633
1739211000000|2025-02-10 18:10:00|7213.7|7209.9|7217.1|7214.3|7218.4|7215.6|7211.1|7207.9|633
1739211300000|2025-02-10 18:15:00|7217.4|7214.6|7215.1|7212.3|7219.7|7216.3|7213.7|7210.9|561
1739211600000|2025-02-10 18:20:00|7215.4|7212.6|7217.1|7214.3|7217.7|7214.6|7212.4|7209.6|464
1739211900000|2025-02-10 18:25:00|7216.4|7213.6|7209.1|7206.3|7219.7|7216.9|7207.4|7203.9|741
1739212200000|2025-02-10 18:30:00|7209.4|7206.6|7213.1|7210.3|7213.1|7210.3|7207.1|7204.3|598
1739212500000|2025-02-10 18:35:00|7212.4|7209.6|7205.7|7202.9|7216.1|7213.3|7203.7|7200.9|1994
1739212800000|2025-02-10 18:40:00|7206.4|7203.6|7201.8|7199|7207.1|7203.9|7197.4|7194.3|1828
1739213100000|2025-02-10 18:45:00|7202.4|7198.6|7203.4|7200.6|7204.4|7201.6|7198.4|7195.6|931
1739213400000|2025-02-10 18:50:00|7202.7|7199.9|7204.4|7201.6|7205.4|7202.6|7202.4|7199.1|446
1739213700000|2025-02-10 18:55:00|7203.4|7200.6|7197.8|7195|7204.1|7201.3|7196.8|7193.7|1503
1739214000000|2025-02-10 19:00:00|7197.1|7194.3|7198.1|7195.3|7199.5|7196.3|7194.1|7191.3|1831
1739214300000|2025-02-10 19:05:00|7198.8|7195|7202.1|7199.3|7208.8|7205|7197.4|7194.3|1455
1739214600000|2025-02-10 19:10:00|7202.8|7199|7209.1|7205.3|7209.4|7206.6|7199.4|7196|1742
1739214900000|2025-02-10 19:15:00|7209.4|7206.6|7210.7|7207.9|7219|7216.2|7207.4|7204.6|2542
1739215200000|2025-02-10 19:20:00|7211.1|7208.3|7214|7211.2|7217.4|7214.2|7209.4|7206.3|1738
1739215500000|2025-02-10 19:25:00|7215|7212.2|7216.7|7213.9|7217.7|7214.9|7203.1|7200.3|17712
1739215800000|2025-02-10 19:30:00|7217|7214.2|7226|7223.2|7226|7223.2|7215.7|7212.9|2832
1739216100000|2025-02-10 19:35:00|7225.7|7222.9|7226.7|7223.9|7229|7226.2|7224|7221.2|736
1739216400000|2025-02-10 19:40:00|7227|7224.2|7222.7|7219.9|7227.3|7224.2|7221.4|7218.2|1310
1739216700000|2025-02-10 19:45:00|7223|7219.2|7225.4|7222.6|7226.2|7222.9|7220.7|7217.9|425
1739217000000|2025-02-10 19:50:00|7225.7|7222.9|7227.3|7223.5|7227.4|7224.6|7224.4|7221.1|273
1739217300000|2025-02-10 19:55:00|7226.7|7223.9|7226|7223.2|7227.3|7224.2|7225|7222.2|238
1739217600000|2025-02-10 20:00:00|7226.3|7222.5|7224|7221.2|7226.7|7223.9|7224|7221.2|330
1739217900000|2025-02-10 20:05:00|7223.3|7220.5|7227|7224.2|7227|7224.2|7223.3|7220.5|252
1739218200000|2025-02-10 20:10:00|7228|7225.2|7226|7223.2|7228|7225.2|7223.3|7220.5|313
1739218500000|2025-02-10 20:15:00|7226.3|7222.5|7222|7219.2|7226.3|7223|7221|7218.2|234
1739218800000|2025-02-10 20:20:00|7222.3|7219.5|7221|7218.2|7224.7|7221.9|7221|7218.2|154
1739219100000|2025-02-10 20:25:00|7221.3|7218.5|7220.3|7216.5|7222.3|7219.2|7218.3|7215.2|158
1739219400000|2025-02-10 20:30:00|7220|7217.2|7222|7219.2|7223.3|7220.2|7218.7|7215.5|248
1739219700000|2025-02-10 20:35:00|7221.7|7218.9|7222|7219.2|7223.3|7220.5|7220|7217.2|167
1739220000000|2025-02-10 20:40:00|7221.7|7218.9|7223|7220.2|7225|7222.2|7221.7|7218.9|130
1739220300000|2025-02-10 20:45:00|7222|7219.2|7224|7221.2|7226.3|7223.2|7222|7219.2|216
1739220600000|2025-02-10 20:50:00|7223.9|7221.1|7223.6|7220.8|7224.9|7221.5|7220.6|7217.8|1379
1739220900000|2025-02-10 20:55:00|7224.6|7221.8|7224.6|7220.8|7227|7223.7|7223.6|7220.8|1254
1739221200000|2025-02-10 21:00:00|7224|7221.2|7225.9|7223.1|7225.9|7223.1|7223.6|7220.5|185
1739221500000|2025-02-10 21:05:00|7225.6|7222.8|7225.3|7222.5|7226|7222.8|7222.6|7219.5|278
1739221800000|2025-02-10 21:10:00|7225.6|7222.8|7225.6|7222.8|7227.3|7224.5|7223.6|7220.2|252
1739222100000|2025-02-10 21:15:00|7225|7222.2|7226.6|7223.8|7226.6|7223.8|7224.6|7221.5|119
1739222400000|2025-02-10 21:20:00|7227.3|7223.5|7225.6|7222.8|7227.6|7223.8|7225.6|7222.5|55
1739222700000|2025-02-10 21:25:00|7226.6|7223.8|7225.9|7223.1|7227.6|7224.8|7225.9|7222.5|97
1739223000000|2025-02-10 21:30:00|7226.3|7222.5|7226.6|7223.8|7226.6|7223.8|7224.9|7221.5|72
1739223300000|2025-02-10 21:35:00|7226.3|7223.5|7226.3|7223.5|7227|7223.8|7225.3|7222.5|67
1739223600000|2025-02-10 21:40:00|7226.6|7223.8|7227.6|7224.8|7228.3|7225.5|7226.6|7223.3|1344
1739223900000|2025-02-10 21:45:00|7227.3|7223.5|7226.6|7223.8|7227.6|7224.2|7225.6|7222.5|75
1739224200000|2025-02-10 21:50:00|7226.9|7224.1|7226.6|7223.8|7227.6|7224.8|7226.6|7223.4|47
1739224500000|2025-02-10 21:55:00|7226.2|7223.4|7225.2|7221.4|7227.6|7223.8|7224.6|7221.3|210
1739228400000|2025-02-10 23:00:00|7222.9|7219.1|7223.9|7221.1|7227.2|7224.1|7221.9|7218.1|111
1739228700000|2025-02-10 23:05:00|7224.2|7220.4|7222.5|7218.7|7224.2|7221.1|7220.9|7217.1|65
1739229000000|2025-02-10 23:10:00|7222.2|7219.4|7223.2|7220.4|7224.9|7221.7|7220.5|7217.7|45
1739229300000|2025-02-10 23:15:00|7222.9|7220.1|7220.9|7218.1|7222.9|7220.1|7220.9|7217.4|34
1739229600000|2025-02-10 23:20:00|7222.5|7218.7|7223.2|7220.4|7223.6|7220.8|7221.9|7218.4|48
1739229900000|2025-02-10 23:25:00|7224.5|7221.7|7223.9|7221.1|7225.9|7222.4|7219.9|7216.4|348
1739230200000|2025-02-10 23:30:00|7223.6|7220.8|7224.2|7221.4|7224.2|7221.4|7221.2|7218.4|133
1739230500000|2025-02-10 23:35:00|7224.9|7222.1|7225.2|7222.4|7227.9|7224.7|7224.9|7221.8|118
1739230800000|2025-02-10 23:40:00|7224.9|7222.1|7223.9|7221.1|7225.6|7222.4|7223.9|7220.4|38
1739231100000|2025-02-10 23:45:00|7224.2|7221.4|7221.2|7217.4|7224.6|7221.4|7220.9|7217.4|35
1739231400000|2025-02-10 23:50:00|7220.9|7218.4|7221.2|7217.4|7221.7|7218.4|7220.9|7217.4|12
1739231700000|2025-02-10 23:55:00|7220.9|7218.1|7222.2|7219.4|7222.2|7219.4|7220.2|7217.1|42
1739232000000|2025-02-11 00:00:00|7221.5|7218.7|7220.6|7217.8|7222.2|7219.4|7220.6|7217.8|37
1739232300000|2025-02-11 00:05:00|7220.2|7217.4|7218.5|7215.7|7220.6|7217.4|7218.5|7215.7|67
1739232600000|2025-02-11 00:10:00|7218.9|7216.1|7219.5|7216.7|7220|7216.7|7218.5|7215.7|24
1739232900000|2025-02-11 00:15:00|7219.2|7216.4|7218.9|7216.1|7219.9|7217.1|7218.9|7216.1|25
1739233200000|2025-02-11 00:20:00|7219.5|7216.7|7219.9|7217.1|7219.9|7217.1|7218.5|7215.7|26
1739233500000|2025-02-11 00:25:00|7220.2|7217.4|7219.9|7217.1|7220.9|7217.7|7219.9|7217.1|30
1739233800000|2025-02-11 00:30:00|7219.5|7216.7|7216.9|7214.1|7219.9|7217.1|7216.9|7213.7|77
1739234100000|2025-02-11 00:35:00|7217.5|7213.7|7215.9|7213.1|7217.5|7214.1|7214.9|7211.7|52
1739234400000|2025-02-11 00:40:00|7216.2|7213.4|7216.9|7213.1|7217.5|7214.1|7216.2|7212.7|40
1739234700000|2025-02-11 00:45:00|7216.5|7213.7|7217.2|7213.4|7217.5|7214.7|7216.2|7213|155
1739235000000|2025-02-11 00:50:00|7216.5|7213.7|7216.2|7213.4|7216.5|7213.7|7215.5|7212.7|19
1739235300000|2025-02-11 00:55:00|7215.8|7213|7216.2|7213.4|7217.2|7214.4|7215.8|7213|38
1739235600000|2025-02-11 01:00:00|7216.8|7213|7221.2|7217.4|7223.2|7220|7215.5|7212.7|431
1739235900000|2025-02-11 01:05:00|7221.5|7217.7|7218.2|7215.4|7221.5|7217.7|7216.2|7213.2|137
1739236200000|2025-02-11 01:10:00|7218.5|7214.7|7213.5|7210.7|7219.5|7216.7|7213.5|7210.4|139
1739236500000|2025-02-11 01:15:00|7213.9|7211.1|7213.5|7210.7|7215.9|7212.7|7211.9|7208.7|149
1739236800000|2025-02-11 01:20:00|7214.1|7210.3|7217.8|7215|7218.5|7215.7|7213.5|7210.3|99
1739237100000|2025-02-11 01:25:00|7218.5|7214.7|7216.8|7213|7219.8|7216.7|7215.5|7212.7|93
1739237400000|2025-02-11 01:30:00|7216.2|7213.4|7217.8|7214|7218.8|7215.4|7215.5|7212.3|42
1739237700000|2025-02-11 01:35:00|7216.8|7213.7|7216.8|7213|7217.8|7214.7|7213.5|7210.7|104
1739238000000|2025-02-11 01:40:00|7216.5|7213.7|7215.5|7212.7|7218.2|7215|7214.5|7211.7|99
1739238300000|2025-02-11 01:45:00|7215.8|7212|7216.5|7213.7|7217.5|7214.3|7215.1|7212|56
1739238600000|2025-02-11 01:50:00|7216.8|7214|7216.5|7213.7|7217.8|7215|7214.1|7210.7|190
1739238900000|2025-02-11 01:55:00|7216.8|7214|7215.8|7212|7220.5|7217|7215.5|7211.7|137
1739239200000|2025-02-11 02:00:00|7215.5|7212.7|7232.5|7228.7|7232.8|7229.7|7213.8|7211|388
1739239500000|2025-02-11 02:05:00|7231.8|7229|7233.8|7231|7240.1|7237|7231.5|7228.3|433
1739239800000|2025-02-11 02:10:00|7234.1|7231.3|7236.1|7232.3|7240.1|7237.3|7233.1|7230|222
1739240100000|2025-02-11 02:15:00|7235.8|7233|7231.1|7227.3|7236.8|7233.6|7230.4|7227|92
1739240400000|2025-02-11 02:20:00|7230.8|7228|7233.7|7230.9|7233.7|7230.9|7230.5|7227|133
1739240700000|2025-02-11 02:25:00|7234.1|7231.3|7235.1|7231.3|7236.1|7232.9|7233.7|7230.8|72
1739241000000|2025-02-11 02:30:00|7234.7|7230.9|7223.7|7219.9|7235.1|7232.3|7222.7|7219.9|172
1739241300000|2025-02-11 02:35:00|7223.1|7220.3|7213.7|7210.9|7225.1|7221.9|7212.7|7209.6|178
1739241600000|2025-02-11 02:40:00|7214.1|7211.3|7217.1|7213.3|7219.1|7215.9|7210.7|7207.9|151
1739241900000|2025-02-11 02:45:00|7216.4|7213.6|7220.7|7217.9|7221.7|7218.3|7214.1|7210.9|89
1739242200000|2025-02-11 02:50:00|7221.1|7218.3|7225.7|7222.9|7227.1|7224.3|7221.1|7217.9|192
1739242500000|2025-02-11 02:55:00|7226.1|7222.3|7223.7|7220.9|7226.1|7222.3|7223.4|7220.6|78
1739242800000|2025-02-11 03:00:00|7223.4|7220.6|7220.7|7216.9|7224.7|7220.9|7220.1|7216.9|98
1739243100000|2025-02-11 03:05:00|7221.1|7217.3|7220.1|7216.3|7221.1|7217.9|7218.1|7215.3|68
1739243400000|2025-02-11 03:10:00|7219.4|7216.6|7219.1|7216.3|7220.2|7217.3|7217.7|7214.3|99
1739243700000|2025-02-11 03:15:00|7218.7|7215.9|7220.1|7217.3|7221.1|7217.9|7218.7|7215.9|39
1739244000000|2025-02-11 03:20:00|7220.7|7216.9|7221.1|7218.3|7222.4|7219.6|7220.1|7216.9|55
1739244300000|2025-02-11 03:25:00|7221.7|7218.9|7223.1|7220.3|7226.1|7222.6|7221.7|7218.3|70
1739244600000|2025-02-11 03:30:00|7224.1|7220.9|7227.7|7224.9|7228.1|7225.3|7223.7|7220.3|76
1739244900000|2025-02-11 03:35:00|7228.1|7225.3|7227.7|7224.9|7229.1|7226.3|7225.7|7222.9|89
1739245200000|2025-02-11 03:40:00|7228|7224.2|7225.7|7222.9|7228|7224.7|7225.7|7222.4|96
1739245500000|2025-02-11 03:45:00|7226|7223.2|7227.7|7224.9|7228.7|7225.9|7225.3|7222.5|140
1739245800000|2025-02-11 03:50:00|7228.3|7225.5|7227.7|7224.9|7230.7|7227.5|7227|7224.2|113
1739246100000|2025-02-11 03:55:00|7228|7225.2|7228.7|7225.9|7230.3|7226.9|7228|7225.2|113
1739246400000|2025-02-11 04:00:00|7228.3|7225.5|7230.7|7227.9|7233.3|7230.5|7227.7|7224.9|162
1739246700000|2025-02-11 04:05:00|7231.3|7227.5|7231.7|7228.9|7232.3|7228.9|7230|7226.9|84
1739247000000|2025-02-11 04:10:00|7231.3|7228.5|7230.7|7227.9|7231.7|7228.9|7230|7226.7|46
1739247300000|2025-02-11 04:15:00|7230|7226.9|7236|7233.2|7238.3|7235.2|7230|7226.9|285
1739247600000|2025-02-11 04:20:00|7236.3|7233.5|7235.3|7231.5|7236.7|7233.9|7234|7231.2|77
1739247900000|2025-02-11 04:25:00|7235|7232.2|7233.3|7230.5|7236.3|7233.2|7233.3|7230.5|40
1739248200000|2025-02-11 04:30:00|7233|7229.5|7233.7|7230.9|7234.7|7231.5|7232.3|7229.2|62
1739248500000|2025-02-11 04:35:00|7233.3|7230.5|7229.3|7226.5|7234.3|7231.5|7229.3|7226.5|86
1739248800000|2025-02-11 04:40:00|7229.7|7226.9|7230|7227.2|7230|7227.2|7228.6|7225.7|69
1739249100000|2025-02-11 04:45:00|7230.3|7227.5|7230.3|7227.5|7230.6|7227.8|7229|7226.2|65
1739249400000|2025-02-11 04:50:00|7230.6|7227.8|7229|7226.2|7230.6|7227.8|7229|7225.8|48
1739249700000|2025-02-11 04:55:00|7228.6|7225.8|7228.3|7225.5|7229|7225.8|7227.3|7224.5|47
1739250000000|2025-02-11 05:00:00|7228.6|7225.8|7231.6|7228.8|7232.6|7229.5|7228.6|7225.5|97
1739250300000|2025-02-11 05:05:00|7232.3|7228.5|7233.6|7230.8|7233.6|7230.8|7231.6|7228.5|33
1739250600000|2025-02-11 05:10:00|7234|7231.2|7232.6|7229.8|7234|7231.2|7232|7228.8|41
1739250900000|2025-02-11 05:15:00|7233|7228.8|7233|7230.2|7233|7230.2|7230.6|7227.8|74
1739251200000|2025-02-11 05:20:00|7232.6|7229.8|7234|7231.2|7235|7232.2|7232|7228.8|56
1739251500000|2025-02-11 05:25:00|7234.6|7231.8|7234.6|7231.8|7236|7233.2|7233.6|7230.8|48
1739251800000|2025-02-11 05:30:00|7235|7232.2|7237|7234.2|7238|7235.2|7234.6|7231.8|101
1739252100000|2025-02-11 05:35:00|7238|7234.5|7239.6|7235.8|7240|7236.9|7236.6|7233.7|167
1739252400000|2025-02-11 05:40:00|7239.3|7236.5|7244.6|7241.8|7244.6|7241.8|7239.3|7236.5|273
1739252700000|2025-02-11 05:45:00|7245.2|7242.4|7243.6|7240.8|7246.6|7243.8|7243|7239.7|229
1739253000000|2025-02-11 05:50:00|7243.2|7240.4|7244.6|7241.8|7245|7242.2|7242.2|7239.4|87
1739253300000|2025-02-11 05:55:00|7244.2|7241.4|7242.9|7240.1|7245|7241.8|7240.6|7237.8|84
1739253600000|2025-02-11 06:00:00|7242.6|7239.8|7244.6|7240.8|7244.6|7241.4|7240.9|7237.8|114
1739253900000|2025-02-11 06:05:00|7244.2|7241.4|7244.6|7241.8|7247.6|7244.4|7244.2|7241.4|87
1739254200000|2025-02-11 06:10:00|7245.2|7242.4|7244.2|7241.4|7246.6|7243.1|7243.2|7239.8|92
1739254500000|2025-02-11 06:15:00|7244.6|7240.8|7244.9|7241.1|7245.6|7242.4|7242.9|7239.8|67
1739254800000|2025-02-11 06:20:00|7243.9|7240.8|7246.6|7243.8|7248.6|7245.1|7243.9|7240.8|106
1739255100000|2025-02-11 06:25:00|7247.2|7243.4|7248.9|7246.1|7249.6|7246.4|7246.9|7243.4|101
1739255400000|2025-02-11 06:30:00|7248.6|7245.8|7253.9|7251.1|7254.9|7251.8|7247.9|7244.8|294
1739255700000|2025-02-11 06:35:00|7253.6|7250.8|7251.9|7248.1|7255.9|7253.1|7249.9|7246.6|188
1739256000000|2025-02-11 06:40:00|7251.3|7248.5|7246.9|7244.1|7251.3|7248.5|7246.9|7244.1|154
1739256300000|2025-02-11 06:45:00|7247.6|7243.8|7246.9|7244.1|7248.9|7246.1|7246.6|7243.1|101
1739256600000|2025-02-11 06:50:00|7246.6|7242.8|7245.6|7242.8|7247.9|7245.1|7245.6|7242.6|81
1739256900000|2025-02-11 06:55:00|7245.9|7243.1|7247.9|7245.1|7248.5|7245.7|7244.9|7241.8|119
1739257200000|2025-02-11 07:00:00|7247.5|7244.7|7252.9|7249.1|7252.9|7249.1|7242.9|7239.7|279
1739257500000|2025-02-11 07:05:00|7252.3|7249.5|7255.9|7253.1|7259.5|7256.1|7250.9|7247.7|418
1739257800000|2025-02-11 07:10:00|7256.5|7252.7|7258.5|7255.7|7258.9|7256.1|7254.5|7251.7|186
1739258100000|2025-02-11 07:15:00|7258.9|7255.1|7264.2|7261.4|7264.2|7261.4|7257.9|7255.1|829
1739258400000|2025-02-11 07:20:00|7264.5|7261.7|7266.2|7263.4|7268.5|7265.7|7263.2|7260.4|325
1739258700000|2025-02-11 07:25:00|7266.8|7263|7266.2|7263.4|7269.8|7266.4|7264.2|7261.4|317
1739259000000|2025-02-11 07:30:00|7265.8|7262.4|7265.2|7262.4|7269.8|7266.4|7263.8|7261|192
1739259300000|2025-02-11 07:35:00|7264.9|7262.1|7262.2|7259.4|7265.2|7262.4|7260.8|7257.4|220
1739259600000|2025-02-11 07:40:00|7262.8|7259|7262.5|7258.7|7263.5|7260.4|7260|7256.7|198
1739259900000|2025-02-11 07:45:00|7262.2|7259.4|7272.5|7269.7|7273.9|7271.1|7261.2|7258.4|390
1739260200000|2025-02-11 07:50:00|7272.9|7269.1|7266.8|7264|7273.5|7270.1|7266.4|7263.6|235
1739260500000|2025-02-11 07:55:00|7267.2|7264.4|7268.8|7266|7272.8|7270|7266.8|7264|368
1739260800000|2025-02-11 08:00:00|7268.1|7265.3|7267.5|7264.7|7269.1|7266.3|7264.1|7261|426
1739261100000|2025-02-11 08:05:00|7268.5|7265.2|7274.1|7270.3|7277.5|7274.3|7267.5|7264.3|738
1739261400000|2025-02-11 08:10:00|7273.8|7271|7275.1|7272.3|7277.1|7273.7|7271.1|7268|480
1739261700000|2025-02-11 08:15:00|7274.8|7272|7277.1|7274.3|7278.1|7275.3|7273.8|7270.3|857
1739262000000|2025-02-11 08:20:00|7277.8|7274|7281.1|7278.3|7289.5|7286.6|7276.8|7273.3|1083
1739262300000|2025-02-11 08:25:00|7281.5|7277.7|7281.5|7277.7|7282.8|7279.4|7273.1|7269.7|882
1739262600000|2025-02-11 08:30:00|7281.8|7278|7270.5|7267.7|7281.8|7278|7262.5|7259.7|1169
1739262900000|2025-02-11 08:35:00|7271.5|7268.7|7280.5|7277.7|7283.5|7280.4|7270.5|7267.7|481
1739263200000|2025-02-11 08:40:00|7281.2|7277.4|7280.5|7276.7|7287.2|7284.4|7279.5|7276.2|429
1739263500000|2025-02-11 08:45:00|7280.2|7276.4|7281.5|7278.7|7284.5|7281.2|7277.5|7274.7|351
1739263800000|2025-02-11 08:50:00|7281.9|7278.1|7283.8|7281|7287.8|7285|7278.5|7275.7|807
1739264100000|2025-02-11 08:55:00|7284.1|7281.3|7280.8|7278|7288.8|7286|7280.8|7278|455
1739264400000|2025-02-11 09:00:00|7282.5|7279.7|7281.8|7279|7288.8|7286|7277.8|7274.7|493
1739264700000|2025-02-11 09:05:00|7281.5|7278.7|7280.5|7276.7|7284.8|7282|7275.5|7272.7|528
1739265000000|2025-02-11 09:10:00|7279.8|7277|7290.8|7288|7291.5|7288.3|7279.5|7276|392
1739265300000|2025-02-11 09:15:00|7291.1|7288.3|7292.4|7288.6|7295.7|7292.9|7285.8|7282.6|788
1739265600000|2025-02-11 09:20:00|7291.8|7289|7296.4|7293.6|7299.1|7296.3|7291.1|7288.3|951
1739265900000|2025-02-11 09:25:00|7295.4|7292.6|7294.7|7291.9|7298.7|7295.6|7290.7|7287.9|325
1739266200000|2025-02-11 09:30:00|7294.4|7291.6|7291.1|7288.3|7296.7|7293.6|7291.1|7287.9|361
1739266500000|2025-02-11 09:35:00|7291.7|7287.9|7291.1|7288.3|7296.1|7293.3|7287.1|7283.9|541
1739266800000|2025-02-11 09:40:00|7292.1|7289.3|7291.1|7288.3|7297.4|7294.3|7284.4|7281.6|557
1739267100000|2025-02-11 09:45:00|7291.4|7287.6|7291.8|7289|7293.8|7291|7286.1|7283.3|261
1739267400000|2025-02-11 09:50:00|7292.1|7289.3|7300.1|7297.3|7302.1|7299.3|7292.1|7289.3|492
1739267700000|2025-02-11 09:55:00|7299.4|7296.6|7299.8|7297|7302.1|7299.3|7297.1|7293.9|320
1739268000000|2025-02-11 10:00:00|7300.1|7297.3|7299.8|7297|7303.8|7301|7296.8|7293.6|333
1739268300000|2025-02-11 10:05:00|7300.1|7297.3|7302.7|7298.9|7304.4|7301.6|7296.8|7293.6|323
1739268600000|2025-02-11 10:10:00|7303.1|7299.3|7302|7299.2|7304.4|7301.6|7299.4|7296.3|221
1739268900000|2025-02-11 10:15:00|7302.4|7298.6|7306.4|7302.6|7308|7305.2|7301|7298.2|299
1739269200000|2025-02-11 10:20:00|7305.8|7303|7304.8|7302|7307.4|7304.6|7300.8|7298|398
1739269500000|2025-02-11 10:25:00|7304.4|7300.6|7306.8|7304|7308.4|7305.2|7303.4|7300.6|245
1739269800000|2025-02-11 10:30:00|7307.4|7303.6|7308.7|7305.9|7310.7|7307.2|7304.8|7301.6|595
1739270100000|2025-02-11 10:35:00|7309|7306.2|7304|7301.2|7309|7306.2|7303.9|7300.6|247
1739270400000|2025-02-11 10:40:00|7303.7|7300.9|7293.7|7290.9|7304.4|7301.2|7291|7288.2|1096
1739270700000|2025-02-11 10:45:00|7294|7291.2|7300.4|7296.6|7304|7300.9|7292.7|7289.6|688
1739271000000|2025-02-11 10:50:00|7300|7297.2|7303.7|7300.9|7304.7|7301.9|7299|7295.6|234
1739271300000|2025-02-11 10:55:00|7303|7300.2|7302.7|7299.9|7312.7|7309.2|7302.7|7299.6|759
1739271600000|2025-02-11 11:00:00|7302.4|7299.6|7297.4|7294.6|7302.7|7299.9|7293.7|7290.6|451
1739271900000|2025-02-11 11:05:00|7298|7294.2|7295.4|7292.6|7299.4|7296.2|7291.7|7288.6|556
1739272200000|2025-02-11 11:10:00|7295.7|7292.9|7289.7|7285.9|7297.4|7294.2|7288.7|7285.9|666
1739272500000|2025-02-11 11:15:00|7289.1|7286.3|7291.7|7288.9|7294.7|7291.6|7288.7|7285.9|257
1739272800000|2025-02-11 11:20:00|7292.7|7289.2|7294.4|7291.6|7295.1|7291.9|7289.7|7286.6|190
1739273100000|2025-02-11 11:25:00|7294.7|7291.9|7291.7|7288.9|7295.7|7292.6|7290.1|7287.3|253
1739273400000|2025-02-11 11:30:00|7292.1|7289.3|7296.7|7293.9|7296.7|7293.9|7290.7|7287.9|194
1739273700000|2025-02-11 11:35:00|7296.3|7293.5|7288.7|7285.9|7296.3|7293.5|7284.7|7281.9|503
1739274000000|2025-02-11 11:40:00|7289.3|7285.5|7291.7|7288.9|7293.1|7289.9|7286.3|7283.5|277
1739274300000|2025-02-11 11:45:00|7292.3|7289.5|7291.7|7288.9|7293.3|7289.9|7287.7|7284.9|199
1739274600000|2025-02-11 11:50:00|7291.1|7288.3|7294.3|7290.5|7295.7|7292.9|7287.7|7283.9|190
1739274900000|2025-02-11 11:55:00|7293.7|7290.9|7298|7295.2|7299.3|7296.2|7293.3|7290.2|243
1739275200000|2025-02-11 12:00:00|7298.7|7295.9|7304.3|7301.5|7305.7|7302.9|7298.3|7295.5|536
1739275500000|2025-02-11 12:05:00|7304.7|7301.9|7318.3|7315.5|7320.3|7317.2|7304.7|7301.9|1416
1739275800000|2025-02-11 12:10:00|7318.7|7315.9|7310|7307.2|7318.7|7315.9|7309.7|7306.5|658
1739276100000|2025-02-11 12:15:00|7309.7|7306.9|7314.3|7310.5|7316.3|7313.2|7308.7|7305.9|472
1739276400000|2025-02-11 12:20:00|7314|7311.2|7310.7|7307.9|7315.3|7311.9|7309|7306.2|338
1739276700000|2025-02-11 12:25:00|7310.3|7307.5|7309.3|7305.5|7310.7|7307.9|7305.7|7302.5|496
1739277000000|2025-02-11 12:30:00|7309.7|7306.9|7313.9|7311.1|7320.2|7317.1|7309.7|7306.5|1470
1739277300000|2025-02-11 12:35:00|7313.6|7310.8|7311.6|7308.8|7317.9|7314.4|7310.6|7307.8|376
1739277600000|2025-02-11 12:40:00|7311.9|7307.8|7313.9|7311.1|7315.7|7312.4|7310.9|7307.8|349
1739277900000|2025-02-11 12:45:00|7313.7|7310.9|7311.9|7309.1|7318.9|7316.1|7310.9|7308.1|493
1739278200000|2025-02-11 12:50:00|7312.3|7308.5|7312.9|7310.1|7315.9|7313.1|7311.2|7308.1|472
1739278500000|2025-02-11 12:55:00|7312.6|7309.8|7315.6|7312.8|7317.9|7315.1|7310.9|7308.1|533
1739278800000|2025-02-11 13:00:00|7315.9|7313.1|7314.9|7312.1|7320.3|7317.1|7312.9|7310.1|1303
1739279100000|2025-02-11 13:05:00|7315.3|7311.5|7316.9|7314.1|7320.3|7317.1|7312.6|7309.8|806
1739279400000|2025-02-11 13:10:00|7317.2|7314.4|7326.6|7322.8|7326.6|7323.4|7314.9|7312.1|995
1739279700000|2025-02-11 13:15:00|7325.9|7323.1|7330.9|7328.1|7339.3|7336.1|7320.9|7317.8|2305
1739280000000|2025-02-11 13:20:00|7331.2|7328.4|7339.2|7336.4|7343.2|7339.7|7326.9|7323.8|2254
1739280300000|2025-02-11 13:25:00|7338.8|7335|7338.5|7334.7|7339.8|7336.7|7331.2|7328.4|1585
1739280600000|2025-02-11 13:30:00|7337.8|7335|7336.8|7334|7343.5|7340.7|7335.8|7332|1466
1739280900000|2025-02-11 13:35:00|7337.2|7334.4|7325.5|7322.7|7338.8|7335.4|7324.2|7321.4|1000
1739281200000|2025-02-11 13:40:00|7325.9|7323.1|7339.2|7335.4|7340.2|7337.4|7325.2|7322.4|1050
1739281500000|2025-02-11 13:45:00|7339.7|7336.4|7332.2|7329.4|7342.5|7339.2|7331.5|7328.7|1282
1739281800000|2025-02-11 13:50:00|7331.8|7329|7327.8|7324|7333.2|7330|7324.2|7321.4|850
1739282100000|2025-02-11 13:55:00|7327.4|7324.6|7314.8|7312|7327.8|7324.6|7314.2|7311|1538
1739282400000|2025-02-11 14:00:00|7315.1|7312.3|7319.2|7316.4|7325.8|7322.5|7310.9|7307.7|2566
1739282700000|2025-02-11 14:05:00|7319.8|7317|7324.8|7322|7325.9|7323.1|7312.5|7309.6|2254
1739283000000|2025-02-11 14:10:00|7324.2|7321.4|7326.2|7323.4|7331.3|7328.4|7322.8|7320|1451
1739283300000|2025-02-11 14:15:00|7326.5|7322.7|7324.7|7321.9|7327.8|7324.5|7320.2|7317.3|2004
1739283600000|2025-02-11 14:20:00|7325.4|7322.6|7319.4|7316.6|7327.7|7324.9|7315.4|7312.3|1092
1739283900000|2025-02-11 14:25:00|7320.1|7316.3|7315.8|7312|7324.1|7320.6|7311.4|7308.6|1453
1739284200000|2025-02-11 14:30:00|7315.1|7312.3|7306.9|7304.1|7317.1|7314.3|7291.9|7288.4|4546
1739284500000|2025-02-11 14:35:00|7307.5|7303.7|7301.1|7298.3|7309.5|7306.7|7297.9|7294.7|1621
1739284800000|2025-02-11 14:40:00|7301.5|7298.7|7292.6|7289.8|7306.9|7303.7|7291.6|7288.3|1675
1739285100000|2025-02-11 14:45:00|7291.8|7289|7300.8|7298|7301.8|7298.7|7289.2|7285.8|2570
1739285400000|2025-02-11 14:50:00|7301.5|7297.7|7302.8|7300|7305.6|7302.7|7293.2|7289.8|1404
1739285700000|2025-02-11 14:55:00|7302.1|7299.3|7311.5|7308.7|7314.3|7311|7299.5|7296.7|1179
1739286000000|2025-02-11 15:00:00|7310.8|7308|7286.3|7283.5|7310.8|7308|7277.3|7273.8|6746
1739286300000|2025-02-11 15:05:00|7285.3|7282.5|7272.6|7269.8|7287.6|7284.5|7269|7265.8|4114
1739286600000|2025-02-11 15:10:00|7272.3|7269.5|7274|7271.2|7279.3|7276.5|7269.3|7266.5|2317
1739286900000|2025-02-11 15:15:00|7273.4|7270.6|7273|7270.2|7284.3|7281.5|7271|7268.2|2177
1739287200000|2025-02-11 15:20:00|7272.6|7269.8|7273|7270.2|7276|7273.2|7264.7|7261.5|1995
1739287500000|2025-02-11 15:25:00|7273.3|7270.5|7278.7|7275.9|7283.3|7280.2|7272|7269.2|1181
1739287800000|2025-02-11 15:30:00|7279.1|7275.3|7280.1|7277.3|7282.7|7279.5|7275.4|7272.3|3352
1739288100000|2025-02-11 15:35:00|7280.7|7277.9|7294.7|7291.9|7296.3|7292.9|7278.7|7275.5|2270
1739288400000|2025-02-11 15:40:00|7295.7|7292.9|7302|7299.2|7307.3|7304.5|7295.7|7292.5|3432
1739288700000|2025-02-11 15:45:00|7302.6|7298.8|7289.3|7285.5|7303|7299.8|7282.7|7279.9|2856
1739289000000|2025-02-11 15:50:00|7289|7285.2|7285.7|7282.9|7295|7292.2|7284.3|7280.5|1786
1739289300000|2025-02-11 15:55:00|7286|7282.2|7283.4|7280.6|7291|7287.9|7281.4|7278.6|980
1739289600000|2025-02-11 16:00:00|7283.8|7280|7285.1|7282.3|7291.1|7288.3|7280.1|7277.3|3892
1739289900000|2025-02-11 16:05:00|7285.5|7282.7|7290.8|7287|7291.1|7288.3|7284.5|7281.3|1384
1739290200000|2025-02-11 16:10:00|7290.1|7287.3|7299.1|7296.3|7301.1|7298.3|7290.1|7286.8|1161
1739290500000|2025-02-11 16:15:00|7299.4|7296.6|7308|7305.2|7310.4|7307.6|7297.1|7294|2551
1739290800000|2025-02-11 16:20:00|7308.4|7305.6|7296.1|7293.3|7309.8|7306.6|7295.8|7292.7|1714
1739291100000|2025-02-11 16:25:00|7296.5|7293.7|7295.1|7292.3|7300.8|7297.7|7292.1|7288.9|1517
1739291400000|2025-02-11 16:30:00|7295.7|7291.9|7296.1|7293.3|7307.7|7304.9|7293.1|7289.7|1581
1739291700000|2025-02-11 16:35:00|7296.7|7292.9|7284.8|7282|7297.5|7293.9|7284.8|7281.7|1459
1739292000000|2025-02-11 16:40:00|7285.1|7282.3|7285.8|7283|7287.8|7284.7|7281.8|7279|775
1739292300000|2025-02-11 16:45:00|7286.5|7282.7|7294.7|7291.9|7295.5|7292.3|7285|7281.7|1956
1739292600000|2025-02-11 16:50:00|7295.1|7292.3|7301.1|7298.3|7302.1|7299.3|7284.1|7281.3|1505
1739292900000|2025-02-11 16:55:00|7301.5|7298.7|7307.8|7305|7310.8|7307|7299.1|7295.7|1701
1739293200000|2025-02-11 17:00:00|7308.8|7304.7|7312.4|7309.6|7314.2|7311|7297.5|7294.4|1972
1739293500000|2025-02-11 17:05:00|7312.8|7310|7303.7|7300.9|7313.8|7311|7301.8|7299|2349
1739293800000|2025-02-11 17:10:00|7303.4|7299.9|7307.1|7304.3|7308.4|7305.3|7303.1|7299.9|621
1739294100000|2025-02-11 17:15:00|7306.4|7303.6|7305.1|7302.3|7309.7|7306.3|7304.4|7301.6|1168
1739294400000|2025-02-11 17:20:00|7305.4|7302.6|7310.1|7307.3|7312.1|7308.3|7303.4|7300.6|838
1739294700000|2025-02-11 17:25:00|7310.7|7306.9|7309.1|7306.3|7312.4|7309.3|7305.1|7302.3|839
1739295000000|2025-02-11 17:30:00|7310.1|7307.3|7309.1|7306.3|7317.1|7314|7307.1|7304.3|1219
1739295300000|2025-02-11 17:35:00|7309.7|7305.9|7313.1|7310.3|7314.6|7311.3|7309.1|7305.9|899
1739295600000|2025-02-11 17:40:00|7313.3|7310.5|7315.8|7313|7316.4|7313.6|7308.8|7305.6|943
1739295900000|2025-02-11 17:45:00|7316.2|7312.4|7306.8|7304|7316.2|7312.5|7305.1|7302.3|532
1739296200000|2025-02-11 17:50:00|7306.4|7303.6|7303.8|7301|7309.1|7306.3|7299.8|7297|2927
1739296500000|2025-02-11 17:55:00|7304.4|7300.6|7305.2|7302.4|7311.1|7307.7|7302.5|7299.7|2552
1739296800000|2025-02-11 18:00:00|7305.9|7302.1|7302.2|7299.4|7310.9|7307.7|7300.2|7297.4|2319
1739297100000|2025-02-11 18:05:00|7301.2|7298.4|7305.5|7302.7|7312.5|7309.7|7300.2|7297.1|1359
1739297400000|2025-02-11 18:10:00|7305.8|7303|7308.5|7305.7|7310.9|7307.7|7305.5|7302.3|521
1739297700000|2025-02-11 18:15:00|7307.5|7304.7|7316.5|7313.7|7318.1|7314.8|7307.5|7304.3|770
1739298000000|2025-02-11 18:20:00|7316.9|7313.1|7314.8|7312|7320.9|7318|7314.5|7311.3|1061
1739298300000|2025-02-11 18:25:00|7313.8|7311|7318.8|7316|7319.8|7317|7313.8|7311|774
1739298600000|2025-02-11 18:30:00|7318.4|7315.6|7317.8|7315|7323.7|7320.2|7315|7312.2|1111
1739298900000|2025-02-11 18:35:00|7317.4|7313.6|7312.8|7310|7320.8|7318|7311.8|7309|1340
1739299200000|2025-02-11 18:40:00|7312.5|7309.7|7310.1|7306.3|7314.5|7311.7|7309.5|7306.3|778
1739299500000|2025-02-11 18:45:00|7309.5|7306.7|7315.5|7312.7|7316.1|7313.3|7307.8|7305|1001
1739299800000|2025-02-11 18:50:00|7314.8|7312|7317.1|7314.3|7318.1|7315|7313.8|7311|1187
1739300100000|2025-02-11 18:55:00|7316.7|7313.9|7315.5|7312.7|7319.5|7316.7|7314.7|7311.9|1226
1739300400000|2025-02-11 19:00:00|7315.1|7311.7|7309.5|7306.7|7316.1|7312.7|7308.5|7305.7|1010
1739300700000|2025-02-11 19:05:00|7309.7|7306.9|7314.5|7310.7|7320.4|7317.2|7309.5|7306.3|1290
1739301000000|2025-02-11 19:10:00|7314.1|7311.3|7312.5|7309.7|7315.1|7311.7|7309.5|7306.3|1966
1739301300000|2025-02-11 19:15:00|7312.1|7308.7|7314.2|7311.4|7315.5|7312.7|7308.9|7306.1|2461
1739301600000|2025-02-11 19:20:00|7313.2|7310.4|7314.5|7311.7|7317.5|7314.7|7312.2|7309|2962
1739301900000|2025-02-11 19:25:00|7313.5|7310.7|7316.2|7313.4|7319.8|7316.7|7312.2|7309|18584
1739302200000|2025-02-11 19:30:00|7316.8|7313|7318.2|7315.4|7323.5|7320.3|7315.5|7312.7|3204
1739302500000|2025-02-11 19:35:00|7317.8|7314|7321.2|7318.4|7322.2|7319.4|7317.2|7314|593
1739302800000|2025-02-11 19:40:00|7320.8|7318|7315.8|7312|7321.2|7318.4|7315.2|7312|543
1739303100000|2025-02-11 19:45:00|7315.2|7312.4|7312.2|7309.4|7316.5|7313.4|7312.2|7309.4|1208
1739303400000|2025-02-11 19:50:00|7312.5|7308.7|7319.2|7316.4|7319.2|7316.4|7312.2|7308.7|766
1739303700000|2025-02-11 19:55:00|7319.8|7316|7322.2|7318.4|7323.5|7320.4|7319.8|7316|357
1739304000000|2025-02-11 20:00:00|7321.5|7318.7|7319.4|7316.6|7323.8|7320.6|7319.4|7316.6|888
1739304300000|2025-02-11 20:05:00|7318.4|7315.6|7317.4|7314.6|7320.9|7317.6|7317.4|7314.6|759
1739304600000|2025-02-11 20:10:00|7316.4|7313.6|7318.1|7315.3|7318.8|7315.6|7315.2|7311.9|499
1739304900000|2025-02-11 20:15:00|7318.4|7314.3|7315.4|7312.6|7318.4|7315.3|7314.4|7311.6|355
1739305200000|2025-02-11 20:20:00|7315.1|7312.3|7316.4|7313.6|7316.8|7313.6|7314.8|7311.6|94
1739305500000|2025-02-11 20:25:00|7316.8|7313|7315.4|7312.6|7317.8|7314.6|7315.2|7312|185
1739305800000|2025-02-11 20:30:00|7316.2|7313.4|7311.4|7308.6|7316.4|7313.4|7310.8|7307.6|190
1739306100000|2025-02-11 20:35:00|7311.8|7308|7308.4|7305.6|7313.8|7310.6|7307.8|7304.6|164
1739306400000|2025-02-11 20:40:00|7309.8|7306|7308.4|7305.6|7311.8|7308.6|7308.4|7305|130
1739306700000|2025-02-11 20:45:00|7308.8|7306|7309.8|7306|7311.8|7308.6|7308.1|7305|172
1739307000000|2025-02-11 20:50:00|7309.4|7306.6|7308.8|7306|7309.8|7306.6|7307.4|7304.6|168
1739307300000|2025-02-11 20:55:00|7308.4|7305.6|7306.8|7304|7309.8|7306.6|7306.1|7303.3|491
1739307600000|2025-02-11 21:00:00|7307.1|7303.3|7305.1|7302.3|7307.1|7304.3|7304.1|7301|187
1739307900000|2025-02-11 21:05:00|7305.8|7303|7302.4|7299.6|7306.1|7303|7301.1|7297.8|155
1739308200000|2025-02-11 21:10:00|7303.1|7300.3|7305.1|7302.3|7305.1|7302.3|7302.1|7299|90
1739308500000|2025-02-11 21:15:00|7304.8|7302|7303.1|7300.3|7305.5|7302.7|7302.1|7299|247
1739308800000|2025-02-11 21:20:00|7302.8|7299.3|7302.1|7299.3|7303.5|7300.3|7302.1|7299.3|208
1739309100000|2025-02-11 21:25:00|7301.1|7298.3|7301.8|7298|7303.1|7300.3|7300.1|7297|278
1739309400000|2025-02-11 21:30:00|7300.1|7297.3|7300.8|7298|7308.1|7304.3|7297.8|7294|763
1739309700000|2025-02-11 21:35:00|7301.1|7298.3|7299.1|7295.3|7303.1|7300|7297.7|7293.9|465
1739310000000|2025-02-11 21:40:00|7298.7|7294.9|7304.8|7301|7305.5|7301.7|7298.1|7294.9|1143
1739310300000|2025-02-11 21:45:00|7304.5|7301.7|7306.1|7302.3|7308.5|7304.9|7303.1|7299.9|180
1739310600000|2025-02-11 21:50:00|7306.4|7302.6|7301.1|7298.3|7307.2|7303.9|7300.7|7297.9|50
1739310900000|2025-02-11 21:55:00|7300.7|7297.9|7304.1|7300.3|7304.8|7302|7300.1|7296.8|102
1739314800000|2025-02-11 23:00:00|7301.8|7298|7299.8|7297|7302.8|7299.6|7299.4|7296.1|125
1739315100000|2025-02-11 23:05:00|7300.1|7297.3|7299.4|7296.6|7301.8|7298.4|7298.8|7295.6|40
1739315400000|2025-02-11 23:10:00|7299.8|7297|7299.4|7295.6|7299.8|7297|7298.4|7295.1|35
1739315700000|2025-02-11 23:15:00|7299.1|7295.3|7298.8|7296|7299.8|7296.4|7298.8|7295.3|17
1739316000000|2025-02-11 23:20:00|7299.8|7296.6|7300.8|7298|7300.8|7298|7299.4|7296.6|47
1739316300000|2025-02-11 23:25:00|7301.4|7297.6|7301.8|7299|7302.4|7299.3|7299.2|7296.4|755
1739316600000|2025-02-11 23:30:00|7302.2|7298.4|7298.4|7295.6|7302.2|7298.4|7298.4|7295.6|37
1739316900000|2025-02-11 23:35:00|7298.2|7295.4|7298.4|7295.6|7299|7295.6|7298|7295|23
1739317200000|2025-02-11 23:40:00|7299|7295.2|7299.4|7296.6|7299.4|7296.6|7299|7295.2|16
1739317500000|2025-02-11 23:45:00|7299.8|7296|7298.4|7295.6|7299.8|7296.6|7298.4|7295|26
1739317800000|2025-02-11 23:50:00|7299|7295.2|7299.8|7296|7299.8|7296.6|7299|7295.2|9
1739318100000|2025-02-11 23:55:00|7299|7295.2|7299.8|7297|7300.8|7297.6|7298.4|7295.2|22
1739318400000|2025-02-12 00:00:00|7299.4|7296.6|7301.8|7299|7302.4|7299|7299|7296|61
1739318700000|2025-02-12 00:05:00|7302|7299.2|7306|7303.2|7306.4|7303.6|7302|7299.2|59
1739319000000|2025-02-12 00:10:00|7306.4|7303.6|7305.8|7303|7307.4|7304.2|7305.4|7302.2|61
1739319300000|2025-02-12 00:15:00|7305.4|7302.6|7304.8|7301|7306.4|7303.6|7304.4|7301|91
1739319600000|2025-02-12 00:20:00|7304.4|7301.6|7302.4|7299.6|7304.8|7301.6|7302|7298.6|16
1739319900000|2025-02-12 00:25:00|7301.4|7298.6|7300.4|7297.6|7301.8|7298.6|7300.4|7297|23
1739320200000|2025-02-12 00:30:00|7300.8|7297|7301.4|7298.6|7301.9|7298.6|7300.4|7297|15
1739320500000|2025-02-12 00:35:00|7301.8|7298|7300.4|7297.6|7301.8|7298.6|7299.8|7296.6|190
1739320800000|2025-02-12 00:40:00|7299.8|7297|7297.7|7294.9|7300.8|7297.3|7297.7|7294.9|29
1739321100000|2025-02-12 00:45:00|7297.4|7293.9|7294.7|7290.9|7297.4|7293.9|7294|7290.6|91
1739321400000|2025-02-12 00:50:00|7294|7291.2|7296.7|7293.9|7297.9|7294.9|7294|7291.2|177
1739321700000|2025-02-12 00:55:00|7295.7|7292.9|7296.7|7292.9|7297.7|7294.6|7294.7|7291.9|96
1739322000000|2025-02-12 01:00:00|7296.4|7292.6|7289.4|7286.6|7300.7|7297.6|7288.4|7285.6|540
1739322300000|2025-02-12 01:05:00|7290|7286.2|7287|7283.2|7291.7|7288.9|7285.7|7282.9|280
1739322600000|2025-02-12 01:10:00|7287.4|7284.6|7285.4|7282.6|7290.7|7287.6|7285.4|7282.6|193
1739322900000|2025-02-12 01:15:00|7285.6|7282.8|7288.7|7284.9|7289.7|7286.6|7285.6|7282.8|139
1739323200000|2025-02-12 01:20:00|7288.1|7285.3|7287.7|7283.9|7288.7|7285.9|7286.4|7282.9|95
1739323500000|2025-02-12 01:25:00|7287.1|7284.3|7279.4|7276.6|7287.6|7284.3|7279.4|7275.9|154
1739323800000|2025-02-12 01:30:00|7279.7|7275.9|7282.7|7278.9|7282.7|7279.6|7278.7|7275.6|119
1739324100000|2025-02-12 01:35:00|7282.4|7279.6|7283.7|7280.9|7284.7|7281.9|7280.4|7277.6|90
1739324400000|2025-02-12 01:40:00|7284.1|7280.3|7287.7|7283.9|7287.7|7284.9|7283.4|7279.9|85
1739324700000|2025-02-12 01:45:00|7287.1|7284.3|7290.7|7287.9|7292.3|7289.2|7285.7|7282.5|140
1739325000000|2025-02-12 01:50:00|7290.3|7287.5|7290.3|7287.5|7291.8|7288.9|7290|7286.5|76
1739325300000|2025-02-12 01:55:00|7290.1|7287.3|7287.7|7284.9|7291.3|7288.5|7286.3|7283.5|91
1739325600000|2025-02-12 02:00:00|7287.3|7284.5|7291.7|7288.9|7293.3|7290.3|7287.3|7284.5|83
1739325900000|2025-02-12 02:05:00|7291.3|7288.5|7292.3|7289.5|7296.3|7292.9|7291.3|7288.5|135
1739326200000|2025-02-12 02:10:00|7293.7|7289.9|7290.7|7286.9|7293.7|7290.5|7289.3|7285.9|40
1739326500000|2025-02-12 02:15:00|7290.3|7287.5|7287.7|7284.9|7292.3|7289.2|7287.3|7284.5|76
1739326800000|2025-02-12 02:20:00|7288.3|7284.5|7288.7|7284.9|7289.7|7286.5|7287.7|7284.5|41
1739327100000|2025-02-12 02:25:00|7288.3|7285.5|7288.7|7284.9|7289.1|7285.9|7286|7283.2|59
1739327400000|2025-02-12 02:30:00|7288.1|7285.3|7290.3|7287.5|7295.3|7292.5|7287.7|7284.5|113
1739327700000|2025-02-12 02:35:00|7290.7|7287.9|7291.3|7288.5|7291.8|7288.9|7288.7|7285.5|41
1739328000000|2025-02-12 02:40:00|7291.7|7288.9|7292.7|7289.9|7293.7|7290.3|7290.3|7286.9|20
1739328300000|2025-02-12 02:45:00|7293.3|7289.5|7295.9|7293.1|7298.7|7295.9|7292.7|7289.5|113
1739328600000|2025-02-12 02:50:00|7296.3|7293.5|7293.3|7290.5|7297.3|7294.5|7291.9|7289.1|66
1739328900000|2025-02-12 02:55:00|7292.9|7290.1|7292.7|7288.9|7296.7|7293.9|7291.7|7288.5|123
1739329200000|2025-02-12 03:00:00|7292.3|7289.5|7293.3|7290.5|7294.3|7291.1|7291.3|7288.5|69
1739329500000|2025-02-12 03:05:00|7292.9|7290.1|7292.9|7290.1|7294.3|7291.1|7291.9|7289.1|47
1739329800000|2025-02-12 03:10:00|7293.3|7290.5|7297.7|7293.9|7298.3|7295.5|7293.3|7290.5|112
1739330100000|2025-02-12 03:15:00|7296.7|7293.5|7292.7|7289.9|7298.7|7295.9|7292.3|7289.5|127
1739330400000|2025-02-12 03:20:00|7292.3|7289.5|7289.7|7285.9|7293|7289.9|7287.9|7284.9|465
1739330700000|2025-02-12 03:25:00|7288.7|7286.2|7289.7|7286.9|7289.7|7286.9|7287|7283.9|120
1739331000000|2025-02-12 03:30:00|7290.3|7287.5|7292.3|7289.5|7295.9|7292.8|7288.7|7285.5|277
1739331300000|2025-02-12 03:35:00|7291.9|7289.1|7289.3|7286.5|7293.3|7290.1|7289.3|7286.5|98
1739331600000|2025-02-12 03:40:00|7288.3|7285.5|7287.7|7284.9|7290.4|7287.5|7286.9|7284.1|124
1739331900000|2025-02-12 03:45:00|7287.9|7285.1|7288.7|7285.9|7290.4|7287.1|7287.7|7284.1|128
1739332200000|2025-02-12 03:50:00|7288.3|7285.5|7287.3|7284.5|7288.7|7285.9|7286.7|7283.5|30
1739332500000|2025-02-12 03:55:00|7287.7|7283.9|7286.6|7283.8|7288.8|7285.5|7286.6|7283.4|38
1739332800000|2025-02-12 04:00:00|7287.3|7283.5|7288.6|7285.8|7290.3|7287.1|7286.3|7282.8|152
1739333100000|2025-02-12 04:05:00|7288.3|7285.5|7288.3|7285.5|7289.6|7286.8|7287.6|7284.5|26
1739333400000|2025-02-12 04:10:00|7288.6|7284.8|7291.3|7288.5|7291.6|7288.5|7287.6|7284.5|33
1739333700000|2025-02-12 04:15:00|7291.6|7287.8|7290.6|7287.8|7291.6|7288.5|7288.9|7286.1|22
1739334000000|2025-02-12 04:20:00|7290.3|7287.5|7291.3|7288.5|7292.6|7289.8|7290.3|7287.5|24
1739334300000|2025-02-12 04:25:00|7290.9|7288.1|7290.3|7287.5|7291.3|7288.5|7289.9|7286.5|42
1739334600000|2025-02-12 04:30:00|7290.6|7287.8|7291.3|7288.5|7292.3|7289.5|7289.3|7286.1|39
1739334900000|2025-02-12 04:35:00|7291.6|7288.8|7291.6|7287.8|7293.6|7290.8|7291.6|7287.8|59
1739335200000|2025-02-12 04:40:00|7290.6|7287.5|7288.3|7285.5|7290.6|7287.8|7288.3|7285.5|32
1739335500000|2025-02-12 04:45:00|7287.6|7284.8|7288.6|7285.8|7290.6|7287.8|7287.3|7284.5|57
1739335800000|2025-02-12 04:50:00|7288.3|7285.5|7286.6|7283.8|7288.6|7285.5|7286.6|7283.5|22
1739336100000|2025-02-12 04:55:00|7286.3|7283.5|7284.6|7281.8|7286.8|7283.8|7284.2|7281.4|50
1739336400000|2025-02-12 05:00:00|7285.2|7282.4|7283.6|7279.8|7285.6|7282.4|7282|7278.8|129
1739336700000|2025-02-12 05:05:00|7283|7280.2|7283.6|7280.8|7284.6|7281.2|7282.2|7278.8|75
1739337000000|2025-02-12 05:10:00|7284.2|7280.4|7284|7281.2|7284.7|7281.4|7282.6|7279.8|33
1739337300000|2025-02-12 05:15:00|7283.6|7280.8|7284.6|7281.8|7285.6|7282.8|7283.6|7280.4|52
1739337600000|2025-02-12 05:20:00|7284.2|7281.4|7284.2|7281.4|7284.6|7281.8|7283.6|7280.4|31
1739337900000|2025-02-12 05:25:00|7283.6|7280.8|7285.6|7282.8|7285.6|7282.8|7283.2|7279.8|35
1739338200000|2025-02-12 05:30:00|7285.2|7282.4|7286.2|7283.4|7287|7283.8|7283.6|7280.8|126
1739338500000|2025-02-12 05:35:00|7286.6|7283.8|7283.6|7279.8|7287.6|7284.2|7282.2|7278.8|70
1739338800000|2025-02-12 05:40:00|7283.2|7279.4|7283.6|7280.8|7285.6|7282.8|7281.6|7278.4|70
1739339100000|2025-02-12 05:45:00|7284.2|7280.4|7281.9|7279.1|7284.6|7281.4|7281.6|7278.4|61
1739339400000|2025-02-12 05:50:00|7282.5|7278.7|7282.6|7279.8|7284.2|7281.1|7281.6|7278.4|49
1739339700000|2025-02-12 05:55:00|7283.6|7279.4|7283.2|7279.4|7284.6|7281.4|7280.6|7277.8|78
1739340000000|2025-02-12 06:00:00|7283.6|7280.4|7286.2|7283.4|7286.2|7283.4|7281.2|7278.4|86
1739340300000|2025-02-12 06:05:00|7286.6|7283.8|7287.2|7284.4|7288.6|7285.8|7285.6|7282.4|60
1739340600000|2025-02-12 06:10:00|7287.6|7283.8|7286.6|7283.8|7288|7284.8|7285.8|7282.4|35
1739340900000|2025-02-12 06:15:00|7287.2|7283.4|7286.2|7283.4|7290.2|7287|7286.2|7283|54
1739341200000|2025-02-12 06:20:00|7286.8|7283|7287.2|7284.4|7288.6|7285.4|7286.2|7283|43
1739341500000|2025-02-12 06:25:00|7287.6|7284.8|7285.6|7282.8|7289.2|7285.8|7285.2|7282.4|95
1739341800000|2025-02-12 06:30:00|7285.8|7283|7283.8|7281|7287.2|7284|7283.2|7280.4|35
1739342100000|2025-02-12 06:35:00|7284.6|7281.8|7285.8|7283|7286.6|7283.8|7284.2|7281.4|38
1739342400000|2025-02-12 06:40:00|7286.2|7283.4|7286.8|7284|7287.2|7284|7284.6|7281.4|40
1739342700000|2025-02-12 06:45:00|7287.2|7284.4|7290.2|7287.4|7291.8|7288.4|7287.2|7284.4|184
1739343000000|2025-02-12 06:50:00|7289.6|7286.4|7292.2|7288.4|7293.2|7290|7288.8|7285.4|240
1739343300000|2025-02-12 06:55:00|7291.8|7289|7290.6|7287.8|7293.6|7290.4|7290.6|7287.1|142
1739343600000|2025-02-12 07:00:00|7290.9|7287.1|7290.2|7286.4|7292.6|7289.8|7287.8|7284|134
1739343900000|2025-02-12 07:05:00|7289.8|7287|7295.2|7292.4|7296.8|7293.4|7288.2|7285|157
1739344200000|2025-02-12 07:10:00|7294.6|7291.4|7302.8|7300|7304.2|7301|7292.8|7289.4|260
1739344500000|2025-02-12 07:15:00|7303.2|7300.4|7300.8|7298|7304.5|7301.7|7298.8|7295.6|181
1739344800000|2025-02-12 07:20:00|7300.5|7297.7|7294.8|7292|7300.5|7297.7|7294.5|7291.4|172
1739345100000|2025-02-12 07:25:00|7295.2|7292.4|7285.5|7282.7|7296.2|7293|7284.8|7282|251
1739345400000|2025-02-12 07:30:00|7285.2|7282.4|7282.2|7279.4|7290.2|7287|7281.8|7279|259
1739345700000|2025-02-12 07:35:00|7281.8|7279|7274.9|7272.1|7284.2|7281|7274.2|7270.7|934
1739346000000|2025-02-12 07:40:00|7275.2|7272.4|7271.3|7268.5|7275.9|7272.7|7271.3|7268.1|1076
1739346300000|2025-02-12 07:45:00|7271.7|7267.9|7262.1|7258.3|7272.3|7269.5|7260|7257|4331
1739346600000|2025-02-12 07:50:00|7261.8|7258|7267.8|7265|7269.1|7266|7260.8|7258|839
1739346900000|2025-02-12 07:55:00|7268.1|7265.3|7270.4|7267.6|7271.8|7268.6|7265.8|7263|725
1739347200000|2025-02-12 08:00:00|7270|7267.2|7264|7261.2|7274.4|7271.2|7260|7257.2|681
1739347500000|2025-02-12 08:05:00|7263.4|7260.6|7261|7258.2|7266.6|7263.2|7254.6|7250.8|892
1739347800000|2025-02-12 08:10:00|7262|7259.2|7264.8|7262|7267.4|7264.2|7261.6|7258.2|402
1739348100000|2025-02-12 08:15:00|7264.4|7261.6|7263.4|7260.6|7268.4|7265.2|7259|7256.2|560
1739348400000|2025-02-12 08:20:00|7263|7260.2|7257.4|7253.6|7267.4|7264.2|7256.7|7253.6|630
1739348700000|2025-02-12 08:25:00|7256.7|7253.9|7256.4|7252.6|7258.4|7255.2|7250|7247.2|852
1739349000000|2025-02-12 08:30:00|7256|7252.2|7243.5|7240.7|7260.1|7256.9|7241.7|7238.9|1789
1739349300000|2025-02-12 08:35:00|7244.1|7240.3|7250.7|7247.9|7255.1|7251.9|7242.5|7239.3|978
1739349600000|2025-02-12 08:40:00|7251|7248.2|7239.2|7236.4|7257.5|7254.7|7238.5|7235.1|1868
1739349900000|2025-02-12 08:45:00|7239.9|7236.1|7240.2|7237.4|7245.2|7242.4|7238.2|7235.4|1460
1739350200000|2025-02-12 08:50:00|7240.6|7236.8|7242.9|7239.1|7249.5|7246.7|7240|7236.8|846
1739350500000|2025-02-12 08:55:00|7242.2|7239.4|7240.2|7237.4|7242.9|7239.4|7234.6|7231.8|438
1739350800000|2025-02-12 09:00:00|7240.5|7237.7|7239.2|7236.4|7243.9|7240.7|7235.5|7232.7|712
1739351100000|2025-02-12 09:05:00|7239.5|7236.7|7242.6|7238.8|7243.6|7240.4|7239.2|7236.4|385
1739351400000|2025-02-12 09:10:00|7242|7239.2|7240.1|7237.3|7243.6|7240.4|7237.5|7234.7|612
1739351700000|2025-02-12 09:15:00|7240.5|7237.7|7239.5|7236.7|7243.5|7240.7|7235.5|7232.7|561
1739352000000|2025-02-12 09:20:00|7239.1|7235.3|7231.5|7228.7|7239.5|7235.7|7228.5|7225.7|642
1739352300000|2025-02-12 09:25:00|7232.5|7229.7|7249.1|7245.3|7249.7|7246.4|7232.5|7229.7|915
1739352600000|2025-02-12 09:30:00|7248.7|7245.9|7243.5|7240.7|7251.1|7247.9|7242.1|7238.7|470
1739352900000|2025-02-12 09:35:00|7242.5|7239.7|7245.1|7242.3|7248.1|7244.9|7242.5|7239.2|359
1739353200000|2025-02-12 09:40:00|7245.5|7242.7|7245.8|7243|7252.5|7249.7|7245.1|7242|583
1739353500000|2025-02-12 09:45:00|7245.5|7242.7|7239.5|7236.7|7246.2|7243.4|7239.5|7236.5|307
1739353800000|2025-02-12 09:50:00|7239.3|7235.5|7233.2|7230.4|7239.3|7235.5|7230.2|7227.4|579
1739354100000|2025-02-12 09:55:00|7232.2|7229.4|7238.8|7235|7239.2|7236.4|7232.2|7229.4|226
1739354400000|2025-02-12 10:00:00|7238.5|7235.7|7230.5|7227.7|7239.2|7236.4|7225.8|7223|809
1739354700000|2025-02-12 10:05:00|7230.8|7228|7231.8|7229|7236.5|7233.7|7226.2|7223|489
1739355000000|2025-02-12 10:10:00|7231.5|7228.7|7230.2|7227.4|7237|7234|7229.8|7226.7|334
1739355300000|2025-02-12 10:15:00|7230.4|7227.6|7237.8|7234|7238.2|7235.4|7226.2|7223|440
1739355600000|2025-02-12 10:20:00|7237.2|7234.4|7244.4|7241.6|7245.8|7243|7232.2|7229|602
1739355900000|2025-02-12 10:25:00|7244.8|7241|7237.2|7234.4|7244.8|7241.6|7236.2|7233.4|340
1739356200000|2025-02-12 10:30:00|7237.8|7234|7237.2|7234.4|7240.2|7237.4|7234.4|7231.6|241
1739356500000|2025-02-12 10:35:00|7236.8|7234|7236.2|7233.4|7241.8|7238.6|7234.4|7231.6|265
1739356800000|2025-02-12 10:40:00|7236.4|7233.6|7235.2|7232.4|7237.6|7234.4|7232.2|7229.4|345
1739357100000|2025-02-12 10:45:00|7236.2|7233.4|7223.9|7221.1|7238.8|7236|7221.9|7219|946
1739357400000|2025-02-12 10:50:00|7224.3|7221.5|7226.2|7223.4|7230.7|7227.4|7220.3|7216.8|1012
1739357700000|2025-02-12 10:55:00|7226.6|7223.8|7219.6|7215.8|7227.2|7223.8|7215.2|7212.4|686
1739358000000|2025-02-12 11:00:00|7218.2|7215.4|7223.6|7219.8|7225.6|7222.1|7215.2|7211.8|388
1739358300000|2025-02-12 11:05:00|7222.9|7220.1|7223.2|7220.4|7225.9|7223.1|7219.5|7216.7|322
1739358600000|2025-02-12 11:10:00|7223.5|7219.7|7224.9|7222.1|7227.7|7224.7|7220.7|7217.5|822
1739358900000|2025-02-12 11:15:00|7225.3|7222.5|7228.7|7225.9|7228.9|7226.1|7222.9|7220.1|607
1739359200000|2025-02-12 11:20:00|7228.3|7225.5|7230.9|7228.1|7234.7|7231.1|7226.7|7223.4|658
1739359500000|2025-02-12 11:25:00|7231.3|7227.5|7230.3|7226.5|7232.5|7229.7|7224.7|7221.5|662
1739359800000|2025-02-12 11:30:00|7229.3|7226.1|7232.5|7229.7|7234.3|7231.5|7224.9|7222.1|554
1739360100000|2025-02-12 11:35:00|7232.9|7230.1|7236.9|7234.1|7238.5|7235.4|7231.9|7228.7|500
1739360400000|2025-02-12 11:40:00|7237.2|7234.4|7232.5|7228.7|7239.5|7236.4|7231.5|7228.7|692
1739360700000|2025-02-12 11:45:00|7231.9|7229.1|7231.5|7228.7|7232.9|7230.1|7229.3|7226.1|362
1739361000000|2025-02-12 11:50:00|7231.9|7229.1|7235.9|7233.1|7236.9|7233.1|7229.9|7227.1|217
1739361300000|2025-02-12 11:55:00|7235.5|7232.7|7240.2|7237.4|7246.2|7243.4|7234.9|7231.7|1086
1739361600000|2025-02-12 12:00:00|7240.5|7236.7|7245.9|7243.1|7248.5|7245.4|7239.9|7236.6|406
1739361900000|2025-02-12 12:05:00|7245.5|7242.7|7237.9|7234.1|7246.9|7244.1|7234.9|7232.1|470
1739362200000|2025-02-12 12:10:00|7237.5|7234.7|7240.9|7238.1|7243.5|7240.4|7237.5|7234.7|204
1739362500000|2025-02-12 12:15:00|7240.1|7237.3|7240.9|7237.1|7244.3|7240.7|7239.9|7236.7|166
1739362800000|2025-02-12 12:20:00|7240.5|7237.7|7232.3|7229.5|7241.9|7239.1|7232.3|7229.1|440
1739363100000|2025-02-12 12:25:00|7232.5|7229.7|7233.9|7231.1|7234.9|7232.1|7226.6|7223.5|650
1739363400000|2025-02-12 12:30:00|7233.5|7230.7|7237.1|7234.3|7239.1|7236.3|7233.1|7230.3|218
1739363700000|2025-02-12 12:35:00|7238.1|7235.3|7239.1|7236.3|7240.5|7237.3|7232.9|7229.7|166
1739364000000|2025-02-12 12:40:00|7239.5|7236.7|7232.9|7230.1|7242.1|7239.3|7232.9|7230.1|359
1739364300000|2025-02-12 12:45:00|7233.9|7231.1|7236.9|7234.1|7239.3|7236.1|7232.3|7229.5|578
1739364600000|2025-02-12 12:50:00|7237.3|7234.5|7240.9|7238.1|7241.9|7239.1|7236.9|7233.7|412
1739364900000|2025-02-12 12:55:00|7241.5|7238.7|7241.5|7237.7|7242.3|7239.3|7238.5|7235.6|260
1739365200000|2025-02-12 13:00:00|7241.1|7238.3|7244.9|7242.1|7246.5|7243.3|7237.5|7234.6|799
1739365500000|2025-02-12 13:05:00|7245.5|7241.7|7245.9|7243.1|7246.9|7244.1|7237.9|7235.1|476
1739365800000|2025-02-12 13:10:00|7246.5|7242.7|7231.9|7228.1|7246.5|7243.3|7229.9|7227.1|1065
1739366100000|2025-02-12 13:15:00|7231.5|7228.7|7236.9|7234.1|7238.5|7235.3|7229.9|7226.7|379
1739366400000|2025-02-12 13:20:00|7236.5|7233.7|7251.4|7248.6|7252.4|7249.6|7234.9|7231.7|1544
1739366700000|2025-02-12 13:25:00|7251|7248.2|7244.7|7240.9|7252.5|7249.6|7240.1|7236.7|1258
1739367000000|2025-02-12 13:30:00|7245.2|7241.4|7231.1|7228.3|7245.3|7241.4|7231.1|7227.6|2959
1739367300000|2025-02-12 13:35:00|7230.1|7227.3|7235.9|7233.1|7239.5|7236.7|7228.9|7226.1|1257
1739367600000|2025-02-12 13:40:00|7235.5|7232.7|7241.9|7239.1|7242.9|7240.1|7228.1|7225.1|1307
1739367900000|2025-02-12 13:45:00|7241.5|7238.7|7239.4|7236.6|7244.1|7241.3|7237.4|7233.9|806
1739368200000|2025-02-12 13:50:00|7239.7|7235.9|7244.1|7241.3|7244.5|7241.3|7236.1|7232.9|432
1739368500000|2025-02-12 13:55:00|7243.7|7240.3|7242.7|7239.9|7244.7|7241.4|7239.1|7235.9|511
1739368800000|2025-02-12 14:00:00|7243.4|7239.6|7218.5|7214.7|7243.7|7240.6|7203.9|7200.7|4612
1739369100000|2025-02-12 14:05:00|7217.9|7215.1|7209.9|7207.1|7219.9|7216.3|7208.9|7205.4|1505
1739369400000|2025-02-12 14:10:00|7209.6|7206.8|7215.9|7213.1|7215.9|7213.1|7202.6|7199.4|2400
1739369700000|2025-02-12 14:15:00|7216.9|7213.4|7218.5|7215.7|7222.9|7219.4|7207.9|7204.4|1398
1739370000000|2025-02-12 14:20:00|7218.1|7214.7|7199.2|7196.4|7220.5|7217.7|7192.9|7190.1|2959
1739370300000|2025-02-12 14:25:00|7200.2|7196.8|7196.8|7194|7204.6|7201.8|7194.6|7191.4|1141
1739370600000|2025-02-12 14:30:00|7196.6|7193.8|7216.2|7212.4|7216.2|7213.4|7192.8|7190|3045
1739370900000|2025-02-12 14:35:00|7215.6|7212.8|7211.2|7208.4|7229.1|7226.3|7210.6|7207.4|3171
1739371200000|2025-02-12 14:40:00|7211.8|7208|7209.2|7205.4|7215.2|7212|7200.8|7198|1638
1739371500000|2025-02-12 14:45:00|7208.6|7205.8|7208.8|7206|7212.2|7209|7204.6|7201.4|1744
1739371800000|2025-02-12 14:50:00|7209.5|7205.7|7211.1|7208.3|7212.8|7209.3|7205.8|7203|966
1739372100000|2025-02-12 14:55:00|7211.8|7209|7213.3|7210.5|7215.7|7212.9|7207.1|7204.3|1518
1739372400000|2025-02-12 15:00:00|7213.1|7210.3|7203.8|7201|7213.7|7210.4|7200.8|7197.7|2731
1739372700000|2025-02-12 15:05:00|7203.5|7200.7|7204.8|7202|7206.5|7203|7195.6|7192.4|1925
1739373000000|2025-02-12 15:10:00|7204.5|7201.7|7191.8|7189|7207.5|7204.7|7188.2|7185.4|2162
1739373300000|2025-02-12 15:15:00|7192.2|7188.4|7197.1|7194.3|7202.6|7199.7|7189.6|7186.4|1690
1739373600000|2025-02-12 15:20:00|7196.8|7194|7198.8|7196|7202.2|7199|7192.1|7189.3|846
1739373900000|2025-02-12 15:25:00|7199.5|7195.7|7198.8|7195|7206.8|7204|7196.1|7192.6|1520
1739374200000|2025-02-12 15:30:00|7198.1|7194.3|7204.4|7201.6|7218.1|7215.3|7197.2|7191.9|3873
1739374500000|2025-02-12 15:35:00|7204.1|7201.3|7204.8|7202|7211.4|7208.3|7192.6|7189.4|3509
1739374800000|2025-02-12 15:40:00|7205.1|7202.3|7212.3|7209.5|7223.7|7220.3|7205.1|7202.3|2642
1739375100000|2025-02-12 15:45:00|7213.7|7209.9|7216.3|7213.5|7217.6|7214.8|7206.1|7203.3|2020
1739375400000|2025-02-12 15:50:00|7215.9|7213.1|7205.3|7202.5|7221.7|7218.8|7203.3|7200.1|2350
1739375700000|2025-02-12 15:55:00|7205.9|7202.1|7188.3|7185.5|7207.7|7204.5|7187.3|7183.9|2375
1739376000000|2025-02-12 16:00:00|7188.7|7185.9|7191.3|7188.5|7197.9|7194.7|7188.7|7185.9|2477
1739376300000|2025-02-12 16:05:00|7192.1|7189.3|7189.3|7186.5|7196.9|7193.7|7187.1|7184.1|2173
1739376600000|2025-02-12 16:10:00|7189.1|7186.3|7189.1|7186.3|7196.1|7193.3|7178.1|7175.3|3621
1739376900000|2025-02-12 16:15:00|7188.7|7185.9|7202.3|7199.5|7206.9|7203.6|7186.3|7183.5|2498
1739377200000|2025-02-12 16:20:00|7201.3|7198.5|7206.9|7204.1|7213.3|7210.5|7197.3|7194.5|2095
1739377500000|2025-02-12 16:25:00|7207.3|7204.5|7199.7|7196.9|7215.3|7212.5|7198.3|7195.5|2777
1739377800000|2025-02-12 16:30:00|7200.7|7197.2|7200.7|7196.9|7216.9|7213.9|7197.7|7194.9|1980
1739378100000|2025-02-12 16:35:00|7200|7197.2|7202|7199.2|7204|7201.2|7193.7|7190.9|1956
1739378400000|2025-02-12 16:40:00|7201|7198.2|7199.3|7196.5|7207|7204.2|7192|7188.9|2455
1739378700000|2025-02-12 16:45:00|7199.7|7196.9|7194.7|7190.9|7200.7|7197.5|7189.8|7187|1223
1739379000000|2025-02-12 16:50:00|7194.3|7191.5|7179.4|7175.6|7205.7|7202.7|7179|7175.6|4238
1739379300000|2025-02-12 16:55:00|7179|7176.2|7189.4|7186.6|7193.3|7190.5|7176.8|7173.9|3115
1739379600000|2025-02-12 17:00:00|7189|7186.2|7145.2|7141.4|7195|7192.2|7142.5|7139.4|5779
1739379900000|2025-02-12 17:05:00|7144.5|7141.7|7161|7158.2|7164.4|7161|7144.2|7141.4|3307
1739380200000|2025-02-12 17:10:00|7161.4|7158.6|7151.8|7149|7161.4|7158.6|7148.5|7145.4|2239
1739380500000|2025-02-12 17:15:00|7151.5|7148.7|7152|7149.2|7158.4|7155.2|7144.5|7141.4|2199
1739380800000|2025-02-12 17:20:00|7152.4|7149.6|7153|7150.2|7155.4|7152.2|7144.5|7141.6|1299
1739381100000|2025-02-12 17:25:00|7153.4|7149.6|7146.4|7143.6|7155.4|7152|7145.8|7142.6|1162
1739381400000|2025-02-12 17:30:00|7146.6|7143.8|7156|7153.2|7156.8|7154|7143|7140.2|1329
1739381700000|2025-02-12 17:35:00|7156.3|7153.5|7162|7159.2|7166.6|7163.6|7155.3|7152.2|1735
1739382000000|2025-02-12 17:40:00|7161.8|7159|7152.6|7149.8|7162.4|7159.2|7150.8|7147.5|1516
1739382300000|2025-02-12 17:45:00|7153|7150.2|7153.3|7150.5|7155|7152.2|7149.3|7146.5|1067
1739382600000|2025-02-12 17:50:00|7153.6|7149.8|7166.9|7163.1|7195.7|7192.9|7152.3|7148.8|8761
1739382900000|2025-02-12 17:55:00|7165.9|7163.5|7159|7156.2|7167.5|7164.7|7155|7151.7|1551
1739383200000|2025-02-12 18:00:00|7158.3|7155.5|7147.6|7144.8|7159.6|7156.8|7146.6|7143.8|1123
1739383500000|2025-02-12 18:05:00|7147|7144.2|7141.4|7138.6|7147|7144.2|7135|7132.2|2732
1739383800000|2025-02-12 18:10:00|7142|7139.2|7141|7138.2|7146|7143.2|7138.8|7135.6|1379
1739384100000|2025-02-12 18:15:00|7140.8|7138|7137.4|7133.6|7141.4|7138.2|7132.8|7130|1716
1739384400000|2025-02-12 18:20:00|7137|7134.2|7134.4|7130.6|7138.6|7135.2|7132|7129.2|1454
1739384700000|2025-02-12 18:25:00|7134|7131.2|7143|7140.2|7144|7140.8|7133.4|7130.6|1080
1739385000000|2025-02-12 18:30:00|7143.6|7140.8|7135.8|7133|7150.6|7147.4|7134.8|7132|1464
1739385300000|2025-02-12 18:35:00|7136|7133.2|7137.8|7135|7143|7140.2|7134.8|7131.5|912
1739385600000|2025-02-12 18:40:00|7137|7134.2|7134|7131.2|7140|7137.2|7132.8|7129.6|845
1739385900000|2025-02-12 18:45:00|7134.4|7130.6|7133|7130.2|7135.4|7132.2|7129.8|7127|1255
1739386200000|2025-02-12 18:50:00|7133.4|7129.6|7131.8|7129|7134.4|7131.2|7130|7127.2|773
1739386500000|2025-02-12 18:55:00|7132.4|7128.6|7132.7|7129.9|7133.8|7131|7129.6|7126.3|741
1739386800000|2025-02-12 19:00:00|7132.5|7129.7|7131.7|7128.9|7134.5|7131.2|7128.7|7125.9|1318
1739387100000|2025-02-12 19:05:00|7131|7128.2|7135.4|7131.6|7135.4|7132.2|7127.7|7124.6|2923
1739387400000|2025-02-12 19:10:00|7135|7132.2|7135|7132.2|7137|7134.2|7128|7124.6|2353
1739387700000|2025-02-12 19:15:00|7135.6|7132.8|7134|7131.2|7140.2|7137.4|7130.7|7127.6|2797
1739388000000|2025-02-12 19:20:00|7133.6|7130.8|7129.7|7126.9|7135.6|7132.2|7128|7125.2|1596
1739388300000|2025-02-12 19:25:00|7130|7127.2|7128.3|7125.5|7131|7128.2|7121.3|7118.1|20770
1739388600000|2025-02-12 19:30:00|7128.6|7124.8|7125.3|7122.5|7131.3|7128.5|7124.3|7121.1|2192
1739388900000|2025-02-12 19:35:00|7126.3|7123.1|7126.3|7123.5|7127.6|7124.2|7122.6|7119.5|1779
1739389200000|2025-02-12 19:40:00|7126.6|7123.8|7126|7123.2|7127|7124.2|7124.3|7121.5|356
1739389500000|2025-02-12 19:45:00|7125.6|7122.8|7127|7124.2|7127|7124.2|7125|7121.8|468
1739389800000|2025-02-12 19:50:00|7127.3|7124.5|7132|7128.2|7133|7130.2|7126.6|7123.8|372
1739390100000|2025-02-12 19:55:00|7131.6|7128.8|7130.2|7127.4|7134.6|7131.5|7130.2|7127.4|1870
1739390400000|2025-02-12 20:00:00|7130.6|7127.8|7128|7125.2|7131.6|7128.4|7128|7124.7|280
1739390700000|2025-02-12 20:05:00|7127.2|7124.4|7127.2|7124.4|7128|7125.2|7125.2|7122.4|346
1739391000000|2025-02-12 20:10:00|7127|7124.2|7125.6|7122.8|7127.6|7124.4|7124|7120.4|339
1739391300000|2025-02-12 20:15:00|7126|7123.2|7123|7120.2|7129|7126.2|7122.2|7119.4|288
1739391600000|2025-02-12 20:20:00|7123.6|7119.8|7125.6|7122.8|7127|7124.2|7123.2|7119.8|210
1739391900000|2025-02-12 20:25:00|7125.2|7122.4|7123|7120.2|7126|7123.2|7122.2|7119.4|279
1739392200000|2025-02-12 20:30:00|7123.2|7120.4|7124.6|7120.8|7126.6|7123.2|7123.2|7120.4|438
1739392500000|2025-02-12 20:35:00|7124.2|7121.4|7125.2|7122.4|7126.6|7123.4|7123|7119.7|1071
1739392800000|2025-02-12 20:40:00|7125.5|7122.7|7124.5|7121.7|7126.6|7123.4|7123.5|7120.1|149
1739393100000|2025-02-12 20:45:00|7125.2|7122.4|7126.2|7123.4|7127.2|7124.4|7124.2|7121.1|101
1739393400000|2025-02-12 20:50:00|7126.9|7123.1|7122.9|7119.1|7126.9|7124.1|7120.2|7117.4|320
1739393700000|2025-02-12 20:55:00|7122.5|7119.7|7119.8|7116|7122.9|7120.1|7118.2|7115|457
1739394000000|2025-02-12 21:00:00|7120.2|7116.4|7119.8|7117|7129.6|7124.5|7113.6|7110.8|1660
1739394300000|2025-02-12 21:05:00|7120.2|7117.4|7114.8|7112|7122.2|7118.8|7114.5|7111.7|222
1739394600000|2025-02-12 21:10:00|7114.5|7111.7|7111.2|7108.4|7116.2|7112.4|7111|7107.8|348
1739394900000|2025-02-12 21:15:00|7111.6|7107.8|7113.6|7110.8|7116.6|7113.8|7111|7107.7|416
1739395200000|2025-02-12 21:20:00|7114|7110.2|7115.6|7112.8|7116.6|7113.4|7113|7109.8|134
1739395500000|2025-02-12 21:25:00|7115.2|7112.4|7122.2|7119.4|7150.2|7147|7115|7111.8|3796
1739395800000|2025-02-12 21:30:00|7121.6|7118.4|7110.6|7107.8|7122.2|7119|7108.6|7105.3|839
1739396100000|2025-02-12 21:35:00|7110.8|7108|7113.6|7109.8|7116|7113.2|7108.6|7105.8|185
1739396400000|2025-02-12 21:40:00|7113.5|7110.7|7116.8|7114|7121.8|7119|7113.1|7109.8|1487
1739396700000|2025-02-12 21:45:00|7116.5|7113.7|7113.2|7110.4|7121.2|7118.4|7113.2|7110.3|333
1739397000000|2025-02-12 21:50:00|7114.2|7111|7113.8|7110|7115.8|7112.6|7113.2|7109.9|220
1739397300000|2025-02-12 21:55:00|7113.4|7110.6|7112.2|7108.4|7115.8|7112.4|7111.4|7108|198
1739401200000|2025-02-12 23:00:00|7115|7111.2|7122|7118.2|7122.6|7118.4|7111.7|7107.9|464
1739401500000|2025-02-12 23:05:00|7121.6|7117.8|7120.6|7116.8|7122|7118.8|7120|7116.8|59
1739401800000|2025-02-12 23:10:00|7120|7117.2|7120.8|7117|7122.2|7119|7118.6|7115.4|322
1739402100000|2025-02-12 23:15:00|7120.4|7117.6|7119.2|7115.4|7122.2|7118.8|7118.2|7115|178
1739402400000|2025-02-12 23:20:00|7118.8|7116|7118.9|7115.1|7119.2|7116.1|7118.2|7114.8|217
1739402700000|2025-02-12 23:25:00|7118.3|7114.5|7116.9|7114.1|7118.3|7115.1|7114.9|7111.5|242
1739403000000|2025-02-12 23:30:00|7116.7|7113.9|7115.9|7113.1|7116.9|7113.9|7114.6|7111.1|90
1739403300000|2025-02-12 23:35:00|7116.6|7112.8|7116.9|7114.1|7117.9|7114.8|7116.3|7112.8|40
1739403600000|2025-02-12 23:40:00|7116.7|7113.9|7112.7|7109.9|7116.9|7113.9|7112.7|7109.4|92
1739403900000|2025-02-12 23:45:00|7112.3|7109.5|7114.7|7111.9|7114.7|7111.9|7111.7|7108.9|122
1739404200000|2025-02-12 23:50:00|7116.3|7113.5|7115.9|7113.1|7116.7|7113.9|7114.7|7111.5|99
1739404500000|2025-02-12 23:55:00|7116.3|7113.5|7112.3|7109.5|7117.7|7114.9|7112.3|7109.1|135
1739404800000|2025-02-13 00:00:00|7111.9|7109.1|7115.3|7112.5|7115.3|7112.5|7110.7|7107.9|150
1739405100000|2025-02-13 00:05:00|7115.7|7111.9|7115.6|7112.8|7115.9|7112.8|7114.9|7111.5|12
1739405400000|2025-02-13 00:10:00|7115.9|7112.1|7114.7|7111.9|7115.9|7112.8|7114.7|7111.5|27
1739405700000|2025-02-13 00:15:00|7115.3|7111.5|7111.7|7108.9|7115.9|7112.5|7110.7|7107.5|177
1739406000000|2025-02-13 00:20:00|7112.3|7108.5|7110.7|7107.9|7112.7|7109.5|7110.7|7107.9|59
1739406300000|2025-02-13 00:25:00|7111.5|7108.7|7111.7|7108.9|7111.7|7108.9|7111.3|7108.5|20
1739406600000|2025-02-13 00:30:00|7111.3|7108.5|7111.7|7108.9|7112.7|7109.9|7111.3|7108.5|34
1739406900000|2025-02-13 00:35:00|7112.1|7108.3|7114.7|7110.9|7114.7|7111.5|7111.3|7107.9|52
1739407200000|2025-02-13 00:40:00|7114.3|7111.5|7113.7|7109.9|7115.7|7111.9|7111.9|7108.7|93
1739407500000|2025-02-13 00:45:00|7114.1|7110.9|7116.7|7112.9|7117.1|7113.9|7113.3|7109.5|72
1739407800000|2025-02-13 00:50:00|7116.1|7113.3|7116.7|7113.9|7116.7|7113.9|7115.7|7112.5|15
1739408100000|2025-02-13 00:55:00|7117.3|7113.5|7120.7|7116.9|7120.7|7117.9|7116.7|7113.5|270
1739408400000|2025-02-13 01:00:00|7119.7|7117.3|7110.7|7107.9|7121.7|7118.5|7110.7|7107.4|986
1739408700000|2025-02-13 01:05:00|7111.3|7107.5|7102.3|7098.5|7111.7|7108.9|7099.9|7096.5|625
1739409000000|2025-02-13 01:10:00|7102.7|7098.9|7097.7|7094.9|7102.7|7098.9|7097.7|7094.5|140
1739409300000|2025-02-13 01:15:00|7096.9|7094.1|7083.8|7081|7098.8|7095.5|7078.2|7075.4|1456
1739409600000|2025-02-13 01:20:00|7082.8|7080|7074.2|7071.4|7083.5|7080|7072.5|7069.4|395
1739409900000|2025-02-13 01:25:00|7074.6|7070.8|7083.8|7081|7085.3|7082.4|7073.8|7070.4|320
1739410200000|2025-02-13 01:30:00|7084.2|7080.4|7079.8|7077|7086.2|7083|7077.2|7074.4|552
1739410500000|2025-02-13 01:35:00|7080.8|7077.4|7079.1|7076.3|7080.8|7077.6|7075.2|7072|684
1739410800000|2025-02-13 01:40:00|7080.1|7076.9|7082.4|7078.6|7082.4|7078.6|7076.1|7073.3|170
1739411100000|2025-02-13 01:45:00|7081.8|7079|7079.4|7075.6|7082.4|7079.3|7077.2|7074|263
1739411400000|2025-02-13 01:50:00|7078.8|7076|7074.2|7071.4|7078.8|7076|7074.2|7070.9|238
1739411700000|2025-02-13 01:55:00|7074.8|7071|7075.2|7071.4|7075.2|7072|7070.2|7067|233
1739412000000|2025-02-13 02:00:00|7074.8|7071|7072.8|7070|7077.8|7075|7072.4|7069.6|167
1739412300000|2025-02-13 02:05:00|7072.4|7069.6|7071.4|7067.6|7074.8|7071.6|7066.2|7063|336
1739412600000|2025-02-13 02:10:00|7071.1|7067.3|7062.4|7059.6|7071.8|7068.3|7061.3|7058|228
1739412900000|2025-02-13 02:15:00|7062.7|7059.9|7064.8|7062|7067.8|7064.6|7062.4|7059.6|131
1739413200000|2025-02-13 02:20:00|7065.2|7061.4|7067.4|7064.6|7068.8|7066|7064.2|7061|149
1739413500000|2025-02-13 02:25:00|7067.8|7065|7068|7065.2|7068.9|7066|7065.4|7062.6|134
1739413800000|2025-02-13 02:30:00|7068.4|7065.6|7069.4|7066.6|7071.4|7068.6|7067.2|7064|88
1739414100000|2025-02-13 02:35:00|7069.8|7067|7077|7074.2|7077.4|7074.6|7069.8|7066.6|272
1739414400000|2025-02-13 02:40:00|7077.4|7074.6|7069|7066.2|7078.4|7075.6|7067.8|7064.5|229
1739414700000|2025-02-13 02:45:00|7069.4|7065.6|7067|7064.2|7069.7|7066.5|7067|7064.1|64
1739415000000|2025-02-13 02:50:00|7067.4|7064.6|7064.7|7061.9|7069.7|7066.9|7064.7|7061.9|98
1739415300000|2025-02-13 02:55:00|7065.7|7062.5|7064|7061.2|7067.7|7064.2|7062.4|7059.6|224
1739415600000|2025-02-13 03:00:00|7063.7|7060.9|7064.7|7060.9|7065|7062.2|7060|7057.2|148
1739415900000|2025-02-13 03:05:00|7065|7061.9|7062|7059.2|7065|7061.9|7059.7|7056.9|154
1739416200000|2025-02-13 03:10:00|7061.7|7058.9|7064.3|7060.5|7064.3|7061.5|7060.7|7057.7|127
1739416500000|2025-02-13 03:15:00|7063.7|7060.9|7063.6|7060.8|7064.3|7060.9|7059.1|7055.8|106
1739416800000|2025-02-13 03:20:00|7064|7060.2|7059.6|7056.8|7064|7061.2|7058.4|7055.2|257
1739417100000|2025-02-13 03:25:00|7060|7057.2|7059|7055.2|7062|7058.8|7056|7053.2|163
1739417400000|2025-02-13 03:30:00|7058.6|7055.8|7061.6|7058.8|7063.4|7060.6|7058.3|7055.2|191
1739417700000|2025-02-13 03:35:00|7061.4|7058.6|7061.4|7058.6|7062.4|7059.2|7056.4|7053.2|343
1739418000000|2025-02-13 03:40:00|7061|7058.2|7057.8|7054|7062|7059.2|7056.8|7053.2|221
1739418300000|2025-02-13 03:45:00|7057.2|7054.4|7058.8|7055|7058.8|7055.6|7056.4|7053.2|69
1739418600000|2025-02-13 03:50:00|7058.4|7055.6|7057.8|7055|7058.8|7055.6|7056.2|7053|65
1739418900000|2025-02-13 03:55:00|7057.4|7054.6|7061.2|7058.4|7061.2|7058.4|7057.4|7054.6|98
1739419200000|2025-02-13 04:00:00|7061.8|7058|7057.2|7054.4|7062.2|7059.4|7055.4|7052.6|289
1739419500000|2025-02-13 04:05:00|7057.8|7054|7058.8|7055|7058.8|7055.6|7056.8|7054|56
1739419800000|2025-02-13 04:10:00|7058.4|7055.6|7057.4|7054.6|7058.8|7055.6|7056.4|7053.2|128
1739420100000|2025-02-13 04:15:00|7057.6|7054.8|7058.4|7055.6|7058.4|7055.6|7057.4|7054.2|56
1739420400000|2025-02-13 04:20:00|7057.8|7054.6|7055.4|7052.6|7058.4|7055|7054.4|7051.2|94
1739420700000|2025-02-13 04:25:00|7056|7052.2|7055.8|7053|7056.4|7053.6|7053.4|7050.6|103
1739421000000|2025-02-13 04:30:00|7056.2|7053.4|7054.4|7051.6|7056.8|7053.6|7054.2|7051|85
1739421300000|2025-02-13 04:35:00|7054.8|7052|7052.8|7050|7055.8|7052.6|7051.8|7049|115
1739421600000|2025-02-13 04:40:00|7053.2|7050.4|7056.8|7053|7056.8|7053.6|7053.2|7050|33
1739421900000|2025-02-13 04:45:00|7056.4|7053.6|7054.2|7050.4|7057.8|7055|7052.8|7050|105
1739422200000|2025-02-13 04:50:00|7053.8|7051|7053.8|7051|7055.8|7052.6|7053.8|7051|38
1739422500000|2025-02-13 04:55:00|7054.4|7050.6|7056.8|7054|7057.2|7054.4|7053.8|7050.6|30
1739422800000|2025-02-13 05:00:00|7057.2|7054.4|7060.4|7057.6|7060.4|7057.6|7056.8|7053.5|138
1739423100000|2025-02-13 05:05:00|7060.6|7057.8|7063|7060.2|7064|7061.2|7060.6|7057.2|133
1739423400000|2025-02-13 05:10:00|7063.4|7060.6|7063.6|7060.8|7065|7062.2|7061|7058.2|96
1739423700000|2025-02-13 05:15:00|7063.4|7060.6|7062.6|7059.8|7063.4|7060.6|7061|7057.8|83
1739424000000|2025-02-13 05:20:00|7062.4|7059.6|7064|7061.2|7065|7061.8|7062.4|7059.2|86
1739424300000|2025-02-13 05:25:00|7064.4|7061.6|7063|7060.2|7065|7061.8|7062.6|7059.8|66
1739424600000|2025-02-13 05:30:00|7062.6|7059.8|7063.4|7060.6|7065|7062|7061|7058.2|163
1739424900000|2025-02-13 05:35:00|7063|7060.2|7062.4|7059.6|7064|7060.6|7060.6|7057.2|94
1739425200000|2025-02-13 05:40:00|7063|7059.2|7062|7059.2|7063.4|7060.6|7059|7055.8|57
1739425500000|2025-02-13 05:45:00|7062.4|7059.6|7060|7057.2|7062.4|7059.6|7058.6|7055.2|210
1739425800000|2025-02-13 05:50:00|7060.4|7056.6|7056.6|7053.8|7061|7057.6|7055.6|7052.8|145
1739426100000|2025-02-13 05:55:00|7057|7054.2|7060.4|7057.6|7061.4|7057.6|7055.6|7052.8|76
1739426400000|2025-02-13 06:00:00|7060|7057.2|7061|7057.2|7063.4|7060.2|7060|7057.2|113
1739426700000|2025-02-13 06:05:00|7060.4|7057.6|7062|7059.2|7063.4|7060.2|7059|7055.6|236
1739427000000|2025-02-13 06:10:00|7062.6|7058.8|7067.4|7064.6|7068.4|7065.6|7061.4|7058.6|349
1739427300000|2025-02-13 06:15:00|7067|7064.2|7072.6|7069.8|7074.3|7071.4|7064|7060.8|710
1739427600000|2025-02-13 06:20:00|7073.2|7069.4|7068.6|7065.8|7073.3|7070.4|7065|7061.4|629
1739427900000|2025-02-13 06:25:00|7069.2|7065.4|7074.2|7071.4|7074.8|7072|7068.2|7065.4|267
1739428200000|2025-02-13 06:30:00|7073.7|7070.4|7071.6|7068.8|7074.6|7071.8|7069.6|7066.4|235
1739428500000|2025-02-13 06:35:00|7072|7069.2|7071|7068.2|7073|7069.8|7069.6|7066.8|81
1739428800000|2025-02-13 06:40:00|7071.4|7068.6|7066|7063.2|7073.4|7070.6|7065.6|7062.7|185
1739429100000|2025-02-13 06:45:00|7065.6|7062.8|7062.6|7058.8|7066.4|7063.2|7061.4|7058.1|176
1739429400000|2025-02-13 06:50:00|7063|7059.2|7058.6|7054.8|7065|7062.2|7056.6|7053.8|189
1739429700000|2025-02-13 06:55:00|7058.2|7055.4|7056.6|7053.8|7061.8|7058|7056.6|7053.8|196
1739430000000|2025-02-13 07:00:00|7057|7054.2|7057|7053.2|7060.1|7056.8|7052.4|7049.6|461
1739430300000|2025-02-13 07:05:00|7056.6|7053.8|7061.8|7058|7061.8|7058.6|7056|7052.8|222
1739430600000|2025-02-13 07:10:00|7061.4|7058.6|7065.4|7062.6|7066.7|7063.9|7060.8|7058|231
1739430900000|2025-02-13 07:15:00|7065.7|7062.9|7061.7|7058.9|7066.1|7062.9|7058.1|7055.3|197
1739431200000|2025-02-13 07:20:00|7062.1|7059.3|7065.4|7062.6|7070.4|7067.3|7062.1|7058.9|228
1739431500000|2025-02-13 07:25:00|7065.5|7061.7|7058.4|7055.6|7066.7|7063.6|7053.4|7050.6|360
1739431800000|2025-02-13 07:30:00|7058.7|7054.9|7048.1|7045.3|7058.7|7055.3|7046.1|7042.9|711
1739432100000|2025-02-13 07:35:00|7048.4|7045.6|7065.4|7062.6|7067.4|7064.2|7048.1|7044.9|376
1739432400000|2025-02-13 07:40:00|7066.4|7062.9|7069.7|7066.9|7071|7068.2|7063.4|7060.2|381
1739432700000|2025-02-13 07:45:00|7070.4|7066.6|7073.7|7070.9|7074.4|7070.9|7065|7061.6|242
1739433000000|2025-02-13 07:50:00|7073.4|7070.6|7075.4|7072.6|7077.4|7074.6|7071.4|7068.2|585
1739433300000|2025-02-13 07:55:00|7076.1|7073.3|7068.1|7065.3|7076.4|7073.6|7065.4|7062.6|306
1739433600000|2025-02-13 08:00:00|7067.7|7064.9|7070|7067.2|7074.3|7071.5|7063.7|7060.8|386
1739433900000|2025-02-13 08:05:00|7070.3|7067.5|7057.7|7054.9|7072.3|7069.5|7056.1|7053.3|360
1739434200000|2025-02-13 08:10:00|7058|7055.2|7063.7|7059.9|7065.1|7062.3|7056.7|7053.8|442
1739434500000|2025-02-13 08:15:00|7063.3|7060.5|7076|7073.2|7076.3|7073.5|7061.7|7058.9|397
1739434800000|2025-02-13 08:20:00|7075.3|7072.2|7075.3|7072.5|7081|7077.8|7074.7|7071.5|447
1739435100000|2025-02-13 08:25:00|7075.7|7071.9|7078.3|7074.5|7079.7|7076.5|7072.3|7069.2|531
1739435400000|2025-02-13 08:30:00|7078.7|7074.9|7087|7084.2|7088.1|7084.8|7073.1|7070.2|1115
1739435700000|2025-02-13 08:35:00|7086.6|7083.8|7080.3|7077.5|7092|7088.5|7079.9|7077.1|416
1739436000000|2025-02-13 08:40:00|7079.9|7077.1|7075.3|7072.5|7083.3|7080.5|7071.3|7068.1|393
1739436300000|2025-02-13 08:45:00|7074.3|7071.5|7081.9|7078.1|7090.6|7087.4|7067.3|7064.1|1260
1739436600000|2025-02-13 08:50:00|7081.6|7078.8|7071.3|7067.5|7081.9|7078.8|7067.1|7063.9|414
1739436900000|2025-02-13 08:55:00|7071.7|7067.9|7082.6|7079.8|7085.9|7083.1|7068.9|7065.5|695
1739437200000|2025-02-13 09:00:00|7083|7080.2|7092.9|7090.1|7095.6|7091.9|7083|7080.2|1115
1739437500000|2025-02-13 09:05:00|7092.6|7089.8|7090.2|7086.4|7097.6|7094.8|7086.2|7082.8|711
1739437800000|2025-02-13 09:10:00|7089.6|7086.8|7084.1|7081.3|7092.9|7089.8|7083.3|7080.5|1076
1739438100000|2025-02-13 09:15:00|7083.1|7080.3|7083.7|7080.9|7086.1|7083.3|7079.7|7076.9|382
1739438400000|2025-02-13 09:20:00|7084.1|7080.3|7075.1|7072.3|7085.7|7082.3|7074.7|7071.9|325
1739438700000|2025-02-13 09:25:00|7074.7|7071.9|7070.7|7067.9|7076.1|7073.3|7068.3|7064.9|458
1739439000000|2025-02-13 09:30:00|7070.1|7066.9|7057.9|7055.1|7071.1|7068.3|7053.5|7050.7|1251
1739439300000|2025-02-13 09:35:00|7057.5|7054.7|7062.5|7059.7|7063.9|7060.7|7050.9|7047.7|1432
1739439600000|2025-02-13 09:40:00|7062.1|7059.3|7049.9|7046.1|7063.5|7060.1|7048.7|7045.9|1216
1739439900000|2025-02-13 09:45:00|7049.4|7046.6|7041.7|7038.9|7051.3|7048.1|7040.1|7036.9|1188
1739440200000|2025-02-13 09:50:00|7041.3|7038.5|7041.3|7037.5|7045.3|7042.5|7040.3|7037.5|379
1739440500000|2025-02-13 09:55:00|7041.7|7038.5|7035.7|7032.9|7043.1|7039.9|7034.9|7032.1|751
1739440800000|2025-02-13 10:00:00|7035.4|7032.6|7039.3|7036.5|7042.5|7039.3|7035.1|7031.9|1363
1739441100000|2025-02-13 10:05:00|7038.9|7036.1|7028.7|7025.9|7040.4|7037.1|7027.3|7024.5|887
1739441400000|2025-02-13 10:10:00|7028.9|7026.1|7032.7|7029.9|7033.7|7030.9|7025.7|7022.5|554
1739441700000|2025-02-13 10:15:00|7032.3|7029.5|7029.4|7026.6|7034.3|7031.1|7027.7|7024.5|668
1739442000000|2025-02-13 10:20:00|7029.7|7026.9|7025.3|7022.5|7031|7027.9|7021.9|7019.1|1701
1739442300000|2025-02-13 10:25:00|7026.3|7023.1|7022.7|7019.9|7030.5|7027.7|7021.7|7018.9|1080
1739442600000|2025-02-13 10:30:00|7022.3|7019.5|7020|7017.2|7024|7020.9|7018.7|7015.9|657
1739442900000|2025-02-13 10:35:00|7019.4|7016.2|7031|7027.2|7034|7030.9|7019|7016.2|1404
1739443200000|2025-02-13 10:40:00|7030.4|7027.6|7029.4|7026.6|7032.9|7029.6|7024.4|7021.2|503
1739443500000|2025-02-13 10:45:00|7029.8|7027|7028.8|7026|7033|7029.9|7027.2|7024|368
1739443800000|2025-02-13 10:50:00|7029.4|7025.6|7027.2|7024.4|7031.8|7028.5|7027.2|7024|159
1739444100000|2025-02-13 10:55:00|7027.4|7024.6|7023.2|7019.4|7030.8|7028|7021.2|7018|840
1739444400000|2025-02-13 11:00:00|7022.8|7020|7035.4|7032.6|7036.4|7033.6|7019.2|7016.4|997
1739444700000|2025-02-13 11:05:00|7035.8|7032|7044.8|7042|7048.2|7045.4|7032.4|7029|657
1739445000000|2025-02-13 11:10:00|7044.4|7041.6|7044.8|7041|7048.6|7045.4|7040.8|7037.4|511
1739445300000|2025-02-13 11:15:00|7044.4|7041.6|7036.8|7034|7046.2|7043|7036.8|7034|284
1739445600000|2025-02-13 11:20:00|7036.4|7033.6|7034.2|7031.4|7038.3|7035|7033.4|7030|235
1739445900000|2025-02-13 11:25:00|7033.8|7031|7042.2|7039.4|7043.2|7040|7033.4|7030.6|232
1739446200000|2025-02-13 11:30:00|7042.8|7039|7042.8|7040|7047.2|7044.4|7039.4|7036|317
1739446500000|2025-02-13 11:35:00|7043.2|7039.4|7047.2|7044.4|7049.2|7046.4|7039.8|7037|362
1739446800000|2025-02-13 11:40:00|7048.2|7045.4|7054.4|7051.6|7057.8|7055|7045.2|7042|605
1739447100000|2025-02-13 11:45:00|7054.8|7051|7048.2|7045.4|7057.8|7054.6|7044.2|7041.4|712
1739447400000|2025-02-13 11:50:00|7047.8|7045|7041.4|7037.6|7050.6|7047.4|7039.4|7036.2|4084
1739447700000|2025-02-13 11:55:00|7041|7038.2|7053|7050.2|7057.2|7053.4|7041|7038.2|629
1739448000000|2025-02-13 12:00:00|7052|7049.2|7056.2|7053.4|7061.8|7059|7051|7047.8|730
1739448300000|2025-02-13 12:05:00|7055.8|7053|7044.2|7041.4|7056.8|7053.5|7044.2|7041.3|515
1739448600000|2025-02-13 12:10:00|7044.6|7041.8|7045.8|7043|7051.2|7048.4|7043.2|7040.4|366
1739448900000|2025-02-13 12:15:00|7046.2|7043.4|7041.8|7039|7049.8|7047|7041.2|7038|251
1739449200000|2025-02-13 12:20:00|7042.2|7039.4|7040.8|7038|7044.8|7041.6|7035.2|7032|496
1739449500000|2025-02-13 12:25:00|7040.4|7037.6|7045.4|7042.6|7048|7044.8|7040.4|7037.6|576
1739449800000|2025-02-13 12:30:00|7045|7042.2|7039.4|7036.6|7048.1|7044.8|7033.4|7030.6|566
1739450100000|2025-02-13 12:35:00|7040|7036.2|7034|7031.2|7040|7036.8|7031.4|7028.6|472
1739450400000|2025-02-13 12:40:00|7034.6|7031.8|7029.6|7026.8|7036|7032.8|7029.4|7026.2|374
1739450700000|2025-02-13 12:45:00|7030|7027.2|7032.6|7029.8|7034|7030.6|7029.4|7026.2|306
1739451000000|2025-02-13 12:50:00|7032.4|7029.6|7028|7024.2|7038|7034.8|7026|7023.1|939
1739451300000|2025-02-13 12:55:00|7027.6|7024.8|7031.4|7028.6|7034|7030.8|7025.6|7022.8|395
1739451600000|2025-02-13 13:00:00|7031.6|7028.8|7030.6|7027.8|7032.6|7029.8|7026|7023.1|675
1739451900000|2025-02-13 13:05:00|7031|7027.2|7030.6|7027.8|7033|7029.8|7027.6|7024.2|447
1739452200000|2025-02-13 13:10:00|7031.6|7028.8|7042.9|7039.1|7042.9|7039.7|7025.8|7023|1605
1739452500000|2025-02-13 13:15:00|7042.5|7039.7|7048.9|7046.1|7051.9|7049.1|7042.3|7039.1|1222
1739452800000|2025-02-13 13:20:00|7049.3|7046.5|7048.5|7045.7|7055.3|7052.5|7046.5|7043.1|1081
1739453100000|2025-02-13 13:25:00|7047.5|7044.7|7042.9|7039.1|7048.1|7044.7|7040.3|7037.5|1377
1739453400000|2025-02-13 13:30:00|7041.5|7038.7|7043|7040.2|7049.1|7045.8|7041.5|7038.7|1197
1739453700000|2025-02-13 13:35:00|7042.7|7039.9|7048.1|7044.3|7049.9|7046.7|7041|7037.9|608
1739454000000|2025-02-13 13:40:00|7047.5|7044.7|7047.3|7044.5|7053.1|7049.9|7042.9|7039.5|726
1739454300000|2025-02-13 13:45:00|7046.9|7043.5|7049.5|7046.7|7051.9|7048.7|7041.9|7038.5|656
1739454600000|2025-02-13 13:50:00|7050.5|7047.1|7045.3|7042.5|7050.5|7047.7|7043.3|7040|832
1739454900000|2025-02-13 13:55:00|7044.9|7042.1|7039.7|7035.9|7045.9|7042.7|7034|7031.2|1759
1739455200000|2025-02-13 14:00:00|7038.8|7036|7044|7041.2|7049.3|7046.5|7031.8|7028.6|3399
1739455500000|2025-02-13 14:05:00|7043.3|7040.5|7046.6|7042.8|7049.3|7046.5|7042.3|7039.5|1525
1739455800000|2025-02-13 14:10:00|7046.3|7043.5|7045.5|7042.7|7049.1|7045.9|7038.3|7035.5|2871
1739456100000|2025-02-13 14:15:00|7045.1|7042.3|7062.5|7059.7|7066.7|7063.9|7041.1|7038.3|3954
1739456400000|2025-02-13 14:20:00|7062.7|7059.9|7059.7|7056.9|7067.1|7063.9|7058.7|7055.5|1720
1739456700000|2025-02-13 14:25:00|7059.9|7057.1|7058.9|7056.1|7064.9|7061.5|7057.7|7054.5|2028
1739457000000|2025-02-13 14:30:00|7059.5|7055.7|7062.7|7059.9|7070.1|7067.1|7054.9|7052.1|2948
1739457300000|2025-02-13 14:35:00|7063.1|7059.3|7060.1|7057.3|7063.7|7060.9|7051.5|7048.5|2649
1739457600000|2025-02-13 14:40:00|7061.1|7057.7|7059.5|7056.7|7064.7|7060.9|7056.1|7053.3|2900
1739457900000|2025-02-13 14:45:00|7060.3|7057.5|7074.1|7071.3|7074.1|7071.3|7060.3|7057.1|3107
1739458200000|2025-02-13 14:50:00|7073.7|7070.9|7080.7|7077.9|7080.7|7077.9|7071.9|7069.1|1623
1739458500000|2025-02-13 14:55:00|7081.3|7077.5|7101.5|7098.7|7104.5|7101.7|7079.9|7077.1|4687
1739458800000|2025-02-13 15:00:00|7102.1|7098.3|7092.9|7089.1|7106.1|7102.9|7087.3|7084.1|3701
1739459100000|2025-02-13 15:05:00|7092.3|7089.5|7094.5|7091.7|7103.7|7100.9|7090.7|7087.3|3059
1739459400000|2025-02-13 15:10:00|7094.1|7091.3|7116.7|7113.9|7117.3|7114.1|7093.1|7090.3|3609
1739459700000|2025-02-13 15:15:00|7116.9|7114.1|7113.9|7111.1|7119.3|7116.1|7106.3|7103.3|1994
1739460000000|2025-02-13 15:20:00|7111.9|7109.1|7099.1|7096.3|7114.9|7111.7|7096.3|7093.5|2257
1739460300000|2025-02-13 15:25:00|7098.3|7095.3|7096.1|7093.3|7103.3|7100.5|7091.9|7088.7|1770
1739460600000|2025-02-13 15:30:00|7096.5|7092.7|7093.9|7091.1|7098.6|7095.7|7086.7|7083.5|2081
1739460900000|2025-02-13 15:35:00|7094.7|7091.9|7085.9|7083.1|7096.3|7093.5|7084.9|7081.7|951
1739461200000|2025-02-13 15:40:00|7086.1|7083.3|7097.1|7094.3|7101|7097.7|7085.9|7082.7|1649
1739461500000|2025-02-13 15:45:00|7096.6|7093.3|7091.7|7088.9|7097.7|7094.3|7087.9|7084.6|1230
1739461800000|2025-02-13 15:50:00|7092.1|7089.3|7088.3|7085.5|7098.9|7095.7|7082.9|7079.7|1301
1739462100000|2025-02-13 15:55:00|7088.9|7085.1|7094.1|7090.3|7094.9|7091.7|7083.7|7080.9|1556
1739462400000|2025-02-13 16:00:00|7094.5|7090.7|7095.5|7092.7|7097.1|7093.7|7087.3|7084.1|1452
1739462700000|2025-02-13 16:05:00|7096.5|7093.7|7100.5|7097.7|7101.1|7097.9|7092.5|7089.3|1802
1739463000000|2025-02-13 16:10:00|7100.7|7097.9|7096.7|7093.9|7104.1|7100.9|7092.5|7089.3|951
1739463300000|2025-02-13 16:15:00|7097.1|7093.3|7095.7|7092.9|7099.4|7096.1|7093.1|7090.3|2775
1739463600000|2025-02-13 16:20:00|7096.3|7092.5|7115.9|7113.1|7116.3|7113.1|7094.7|7091.9|2939
1739463900000|2025-02-13 16:25:00|7116.9|7113.5|7128.5|7125.7|7128.9|7126.1|7114.9|7111.1|2628
1739464200000|2025-02-13 16:30:00|7129.1|7126.3|7133.3|7130.5|7134.3|7131.1|7120.9|7118.1|1890
1739464500000|2025-02-13 16:35:00|7132.9|7130.1|7126.7|7123.9|7134.3|7131.1|7121.7|7118.5|1343
1739464800000|2025-02-13 16:40:00|7127.3|7123.5|7121.7|7118.9|7131.3|7128.1|7120.3|7117.4|938
1739465100000|2025-02-13 16:45:00|7121.5|7118.7|7120.7|7117.9|7123.2|7119.9|7107.3|7104.1|2907
1739465400000|2025-02-13 16:50:00|7120.5|7117.7|7117.5|7114.7|7123.7|7120.9|7116.5|7113.3|940
1739465700000|2025-02-13 16:55:00|7117.9|7115.1|7119.3|7116.5|7122.3|7119.5|7113.3|7110.1|1958
1739466000000|2025-02-13 17:00:00|7119.9|7116.1|7117.3|7114.5|7124.5|7121.7|7115.5|7112.7|1380
1739466300000|2025-02-13 17:05:00|7117.5|7114.7|7130.3|7127.5|7131.5|7128.7|7117.3|7114.5|1123
1739466600000|2025-02-13 17:10:00|7130|7127.2|7125.3|7122.5|7132|7128.7|7123.3|7120.1|1514
1739466900000|2025-02-13 17:15:00|7124.9|7122.1|7120.3|7117.5|7126.9|7123.7|7120|7117.2|966
1739467200000|2025-02-13 17:20:00|7121.3|7118.5|7125.3|7122.5|7125.3|7122.5|7119.3|7116.5|955
1739467500000|2025-02-13 17:25:00|7125.5|7122.7|7129.2|7126.4|7130.6|7127.4|7123.3|7120|558
1739467800000|2025-02-13 17:30:00|7129.9|7126.1|7116|7113.2|7130.2|7127.4|7114|7110.8|947
1739468100000|2025-02-13 17:35:00|7116.6|7113.8|7125.2|7122.4|7126.6|7123.4|7115|7111.8|980
1739468400000|2025-02-13 17:40:00|7125.9|7122.1|7129.8|7127|7130.8|7127.7|7125.2|7122.1|687
1739468700000|2025-02-13 17:45:00|7129.2|7126|7120.5|7117.7|7131.8|7128.7|7119.5|7116.7|877
1739469000000|2025-02-13 17:50:00|7120.8|7117|7111.8|7109|7120.8|7117.7|7110.2|7107|1038
1739469300000|2025-02-13 17:55:00|7111.4|7108.6|7109.2|7106.4|7114.2|7111.4|7108.4|7105.6|842
1739469600000|2025-02-13 18:00:00|7109.8|7106|7114.4|7111.6|7116|7112.9|7108.2|7105|1313
1739469900000|2025-02-13 18:05:00|7114|7110.6|7115.4|7112.6|7119|7115.9|7113.4|7110.2|547
1739470200000|2025-02-13 18:10:00|7116|7112.2|7119.4|7116.6|7123.9|7121.1|7115.4|7112.2|592
1739470500000|2025-02-13 18:15:00|7120|7116.2|7118.6|7115.8|7124.4|7121.1|7117.6|7114.2|1241
1739470800000|2025-02-13 18:20:00|7119.3|7115.5|7122.6|7119.8|7128|7124.8|7118.6|7115.5|730
1739471100000|2025-02-13 18:25:00|7123|7120.2|7133|7129.2|7133|7129.8|7122.6|7119.8|465
1739471400000|2025-02-13 18:30:00|7131.6|7128.8|7126.4|7123.6|7132|7128.8|7123.4|7120.2|474
1739471700000|2025-02-13 18:35:00|7127|7123.2|7127.2|7124.4|7129|7125.8|7122.2|7119.4|480
1739472000000|2025-02-13 18:40:00|7127|7124.2|7126.8|7123|7130.2|7127.4|7121.4|7118.6|708
1739472300000|2025-02-13 18:45:00|7126.2|7123.4|7121.4|7118.6|7135|7131.8|7120.2|7117|1188
1739472600000|2025-02-13 18:50:00|7121.2|7118.4|7109|7105.2|7121.2|7118.4|7107|7103.8|2358
1739472900000|2025-02-13 18:55:00|7109.6|7106.2|7114|7111.2|7118.8|7115.4|7109|7105.8|1366
1739473200000|2025-02-13 19:00:00|7114.4|7110.6|7116.2|7113.4|7116.8|7113.4|7109.6|7106.4|742
1739473500000|2025-02-13 19:05:00|7115.8|7113|7112.2|7109.4|7117.8|7114.6|7112|7108.4|932
1739473800000|2025-02-13 19:10:00|7111.8|7109|7114.4|7111.6|7118.4|7115.6|7110.2|7106.9|1003
1739474100000|2025-02-13 19:15:00|7115|7111.2|7110.2|7107.4|7115.8|7112.6|7109.2|7106|1367
1739474400000|2025-02-13 19:20:00|7110.4|7107.6|7115.2|7112.4|7117|7114.2|7109.2|7106.4|2159
1739474700000|2025-02-13 19:25:00|7114.2|7111.4|7120.2|7117.4|7121.2|7118.4|7108|7104.7|13228
1739475000000|2025-02-13 19:30:00|7119|7116.2|7122.2|7119.4|7125.6|7122.8|7117.2|7114.4|1214
1739475300000|2025-02-13 19:35:00|7122.6|7119.8|7120.2|7117.4|7127.2|7124.4|7119.2|7115.8|939
1739475600000|2025-02-13 19:40:00|7120.6|7116.8|7124|7121.2|7125.6|7122.4|7120.2|7116.8|232
1739475900000|2025-02-13 19:45:00|7123.6|7120.8|7121.6|7117.8|7124|7121.2|7120|7116.8|210
1739476200000|2025-02-13 19:50:00|7122|7118.2|7123.2|7120.4|7124.6|7121.4|7121|7117.7|396
1739476500000|2025-02-13 19:55:00|7124|7121.2|7125|7122.2|7126.2|7123.4|7121.2|7118.4|238
1739476800000|2025-02-13 20:00:00|7124.6|7121.8|7127.2|7124.4|7128.7|7125.4|7124|7120.8|211
1739477100000|2025-02-13 20:05:00|7127.6|7123.8|7126|7123.2|7127.6|7124.4|7123|7119.8|132
1739477400000|2025-02-13 20:10:00|7126.2|7123.4|7125|7122.2|7127.6|7124.4|7124|7120.8|199
1739477700000|2025-02-13 20:15:00|7124.6|7121.8|7125|7122.2|7126|7122.8|7124|7120.7|148
1739478000000|2025-02-13 20:20:00|7124.8|7122|7128|7125.2|7128|7125.2|7124.4|7120.8|134
1739478300000|2025-02-13 20:25:00|7127.6|7124.8|7127|7124.2|7128|7125.2|7125|7121.7|389
1739478600000|2025-02-13 20:30:00|7127.6|7123.8|7132|7129.2|7133|7130.2|7127.6|7123.8|205
1739478900000|2025-02-13 20:35:00|7131.6|7128.8|7132|7129.2|7132|7129.2|7130|7126.8|118
1739479200000|2025-02-13 20:40:00|7132.6|7128.8|7131.2|7128.4|7134.6|7131.8|7131|7128.2|762
1739479500000|2025-02-13 20:45:00|7131.6|7128.8|7130.2|7127.4|7132.6|7129.4|7129|7125.8|118
1739479800000|2025-02-13 20:50:00|7130.6|7126.8|7131|7128.2|7131|7128.2|7127.2|7123.8|560
1739480100000|2025-02-13 20:55:00|7131.4|7127.6|7130.2|7127.4|7131.6|7128.8|7128.6|7125.8|369
1739480400000|2025-02-13 21:00:00|7130.6|7126.8|7129.6|7126.8|7132.2|7128.8|7129.6|7126.7|130
1739480700000|2025-02-13 21:05:00|7129.2|7126.4|7127.2|7124.4|7131|7128.2|7127.2|7124.4|70
1739481000000|2025-02-13 21:10:00|7128|7125.2|7126|7123.2|7129|7126.2|7126|7123.2|258
1739481300000|2025-02-13 21:15:00|7126.6|7122.8|7128.6|7124.8|7129|7126.2|7126.5|7122.8|206
1739481600000|2025-02-13 21:20:00|7128.2|7125.4|7129.6|7125.8|7130|7127.2|7127|7123.8|169
1739481900000|2025-02-13 21:25:00|7129|7126.2|7128.6|7125.8|7129.6|7126.4|7128|7124.8|101
1739482200000|2025-02-13 21:30:00|7129.6|7126.2|7129.6|7126.8|7130.6|7127.4|7128.6|7125.4|69
1739482500000|2025-02-13 21:35:00|7129|7126.2|7131.6|7128.8|7132.6|7129.2|7129|7126.2|236
1739482800000|2025-02-13 21:40:00|7131.2|7128.4|7133|7129.2|7137.7|7134.8|7131.2|7128.4|1169
1739483100000|2025-02-13 21:45:00|7133.4|7129.6|7136|7133.2|7137|7134.2|7131.9|7128.6|86
1739483400000|2025-02-13 21:50:00|7136.3|7132.5|7142.3|7138.5|7147.7|7144.9|7135.6|7132.2|813
1739483700000|2025-02-13 21:55:00|7142.7|7138.9|7140.3|7137.5|7143.7|7140.1|7139.5|7136.2|618
1739487600000|2025-02-13 23:00:00|7140.1|7137.3|7135.7|7131.9|7141.5|7137.7|7134.1|7130.9|142
1739487900000|2025-02-13 23:05:00|7135.6|7131.8|7136.1|7132.3|7136.2|7133.3|7132.3|7128.9|78
1739488200000|2025-02-13 23:10:00|7136.5|7132.7|7135.7|7131.9|7136.5|7132.7|7134.9|7131.1|17
1739488500000|2025-02-13 23:15:00|7135.5|7131.7|7133.3|7130.5|7136.3|7132.9|7130.5|7127.5|2267
1739488800000|2025-02-13 23:20:00|7132.9|7130.1|7137.9|7134.1|7137.9|7134.5|7132.9|7130.1|76
1739489100000|2025-02-13 23:25:00|7138.1|7134.3|7136.3|7133.5|7139.3|7135.7|7135.9|7133.1|93
1739489400000|2025-02-13 23:30:00|7135.9|7133.1|7135.3|7131.5|7136.3|7133.5|7134.9|7131.5|21
1739489700000|2025-02-13 23:35:00|7135.7|7132.5|7136.3|7133.5|7136.3|7133.5|7134.9|7131.9|14
1739490000000|2025-02-13 23:40:00|7135.7|7132.5|7132.9|7130.1|7135.7|7132.9|7132.9|7130.1|47
1739490300000|2025-02-13 23:45:00|7133.9|7131.1|7133.9|7131.1|7134.3|7131.1|7133.5|7130.1|12
1739490600000|2025-02-13 23:50:00|7134.3|7131.5|7132.9|7130.1|7135.7|7132.9|7132.9|7129.9|49
1739490900000|2025-02-13 23:55:00|7133.3|7129.5|7133.1|7130.3|7134.1|7131.3|7132.1|7129.1|68
1739491200000|2025-02-14 00:00:00|7132.1|7129.3|7131.9|7129.1|7133.3|7130.1|7131.9|7128.7|130
1739491500000|2025-02-14 00:05:00|7132.3|7128.5|7127.1|7124.3|7132.3|7128.9|7127.1|7124.3|76
1739491800000|2025-02-14 00:10:00|7127.5|7123.7|7128.9|7126.1|7129.5|7126.7|7126.1|7123.3|29
1739492100000|2025-02-14 00:15:00|7128.1|7125.3|7129.1|7125.3|7129.1|7125.7|7127.1|7124.3|19
1739492400000|2025-02-14 00:20:00|7128.5|7125.7|7128.5|7125.7|7129.1|7125.7|7128.1|7125.1|25
1739492700000|2025-02-14 00:25:00|7129.1|7125.3|7126.9|7124.1|7129.1|7125.7|7126.9|7124.1|23
1739493000000|2025-02-14 00:30:00|7127.1|7124.3|7122.5|7118.7|7127.5|7124.3|7121.9|7118.7|90
1739493300000|2025-02-14 00:35:00|7121.9|7119.1|7124.9|7122.1|7125.9|7122.7|7121.9|7118.7|55
1739493600000|2025-02-14 00:40:00|7123.9|7121.1|7124.5|7120.7|7124.5|7121.1|7122.9|7119.6|18
1739493900000|2025-02-14 00:45:00|7124.1|7121.3|7125.5|7121.7|7126.5|7122.7|7124.1|7120.9|22
1739494200000|2025-02-14 00:50:00|7125.1|7122.3|7122.1|7119.3|7125.5|7122.3|7122.1|7119.3|43
1739494500000|2025-02-14 00:55:00|7122.5|7118.7|7120.1|7117.3|7122.5|7119.1|7120.1|7116.7|79
1739494800000|2025-02-14 01:00:00|7121.3|7118.5|7134.5|7130.7|7135.5|7132.7|7118.7|7115.5|785
1739495100000|2025-02-14 01:05:00|7133.9|7131.1|7130.5|7126.7|7134.5|7131.1|7127.9|7124.7|108
1739495400000|2025-02-14 01:10:00|7130.9|7127.1|7132.5|7128.7|7133.9|7130.5|7129.5|7126.7|80
1739495700000|2025-02-14 01:15:00|7132.1|7129.3|7137.9|7135.1|7138.9|7135.7|7132.1|7129.3|180
1739496000000|2025-02-14 01:20:00|7138.5|7134.7|7138.9|7135.1|7139.5|7136.7|7136.5|7133.7|67
1739496300000|2025-02-14 01:25:00|7137.9|7134.7|7139.9|7137.1|7141.9|7138.7|7136.5|7132.7|163
1739496600000|2025-02-14 01:30:00|7140.3|7137.5|7144.5|7140.7|7145.9|7142.7|7137.9|7135.1|307
1739496900000|2025-02-14 01:35:00|7144.1|7141.3|7140.5|7136.7|7145.3|7142.1|7137.9|7134.7|89
1739497200000|2025-02-14 01:40:00|7140.1|7137.3|7140.9|7138.1|7142.5|7139.1|7138.9|7135.7|81
1739497500000|2025-02-14 01:45:00|7141.3|7137.5|7134.9|7132.1|7141.7|7138.5|7134.5|7131.7|56
1739497800000|2025-02-14 01:50:00|7134.5|7131.7|7133.5|7130.7|7136.9|7134.1|7133.3|7130.1|105
1739498100000|2025-02-14 01:55:00|7133.9|7131.1|7133.3|7130.5|7135.9|7132.5|7132.9|7129.7|53
1739498400000|2025-02-14 02:00:00|7132.9|7130.1|7139.1|7136.3|7140.5|7137.3|7130.3|7127.1|312
1739498700000|2025-02-14 02:05:00|7138.7|7135.9|7138.7|7135.9|7140.1|7136.7|7134.7|7131.9|43
1739499000000|2025-02-14 02:10:00|7138.3|7135.5|7138.7|7135.9|7139.7|7136.5|7136.7|7133.9|60
1739499300000|2025-02-14 02:15:00|7138.3|7135.5|7136.7|7133.9|7139.7|7135.9|7135.1|7131.9|59
1739499600000|2025-02-14 02:20:00|7137.3|7133.5|7136.3|7132.5|7137.8|7134.5|7134.9|7131.5|199
1739499900000|2025-02-14 02:25:00|7135.9|7133.1|7129.5|7126.7|7136.3|7133.1|7128.9|7125.7|29
1739500200000|2025-02-14 02:30:00|7128.9|7126.1|7129.9|7126.1|7130.3|7127.5|7126.5|7123.7|129
1739500500000|2025-02-14 02:35:00|7129.5|7126.7|7130.3|7127.5|7131.9|7128.9|7129.3|7126.1|52
1739500800000|2025-02-14 02:40:00|7129.9|7127.1|7130.3|7127.5|7132.3|7129.5|7128.5|7125.1|82
1739501100000|2025-02-14 02:45:00|7129.9|7127.1|7131.9|7129.1|7133.3|7130.5|7129.9|7127.1|32
1739501400000|2025-02-14 02:50:00|7132.3|7129.5|7133.3|7130.5|7133.9|7130.7|7130.9|7127.5|28
1739501700000|2025-02-14 02:55:00|7133.7|7129.9|7130.3|7127.5|7133.7|7130.1|7129.5|7126.1|14
1739502000000|2025-02-14 03:00:00|7130.9|7127.1|7134.3|7131.5|7135.3|7132.5|7130.9|7127.1|17
1739502300000|2025-02-14 03:05:00|7134.9|7132.1|7133.3|7129.5|7136.7|7133.5|7133.1|7129.5|44
1739502600000|2025-02-14 03:10:00|7132.3|7129.9|7131.3|7127.5|7133.7|7130.5|7128.8|7125.5|24
1739502900000|2025-02-14 03:15:00|7131.7|7127.9|7128.7|7125.9|7131.7|7128.5|7126.7|7123.4|29
1739503200000|2025-02-14 03:20:00|7129.2|7126.4|7126.2|7122.4|7130.1|7126.9|7125.7|7122.4|102
1739503500000|2025-02-14 03:25:00|7125.8|7123|7127.2|7123.4|7129.7|7126.4|7125.8|7123|28
1739503800000|2025-02-14 03:30:00|7128.1|7124.3|7129.2|7125.4|7129.2|7126.3|7127.2|7123.8|43
1739504100000|2025-02-14 03:35:00|7129.6|7125.8|7128.2|7125.4|7129.6|7126.4|7127.6|7124.4|21
1739504400000|2025-02-14 03:40:00|7128.6|7124.8|7130.6|7127.8|7131.6|7128.4|7127.2|7124.4|68
1739504700000|2025-02-14 03:45:00|7130.8|7128|7132.2|7128.4|7132.2|7129.4|7129.2|7126.4|72
1739505000000|2025-02-14 03:50:00|7131.8|7129|7129.2|7125.4|7132.6|7129|7127.2|7124.4|115
1739505300000|2025-02-14 03:55:00|7128.2|7125|7127.8|7125|7129.2|7125.6|7126.6|7123|59
1739505600000|2025-02-14 04:00:00|7127.4|7124.6|7127.2|7124.4|7129.2|7126.4|7126.8|7123.4|116
1739505900000|2025-02-14 04:05:00|7127.6|7123.8|7128.2|7124.4|7129.2|7125.8|7126.4|7123.4|45
1739506200000|2025-02-14 04:10:00|7128.6|7125.4|7128.2|7125.4|7129.6|7126.4|7127.6|7124|16
1739506500000|2025-02-14 04:15:00|7129.2|7125.9|7128.2|7125.4|7129.6|7126.4|7128.2|7125.4|16
1739506800000|2025-02-14 04:20:00|7127.2|7124.4|7124.8|7122|7127.8|7125|7123.4|7120.6|65
1739507100000|2025-02-14 04:25:00|7125.2|7122.4|7123.4|7120.6|7126.8|7123.4|7123.4|7120.6|15
1739507400000|2025-02-14 04:30:00|7123.8|7120|7124.4|7120.6|7125|7121.6|7122.4|7119.6|35
1739507700000|2025-02-14 04:35:00|7124.8|7121.6|7125.4|7122.6|7126.8|7123.6|7124.4|7121|105
1739508000000|2025-02-14 04:40:00|7124.8|7121.6|7127.4|7123.6|7127.4|7124.4|7124.4|7121.5|25
1739508300000|2025-02-14 04:45:00|7127|7124.2|7130.8|7128|7132.8|7129.4|7127|7124.2|48
1739508600000|2025-02-14 04:50:00|7130.4|7127.6|7133.4|7129.6|7133.8|7130.4|7129.8|7126.6|25
1739508900000|2025-02-14 04:55:00|7133.8|7130|7135.2|7132.4|7137.2|7133.4|7133.4|7130|88
1739509200000|2025-02-14 05:00:00|7135.4|7132.6|7135.8|7133|7136.8|7133.4|7135.4|7132|12
1739509500000|2025-02-14 05:05:00|7136.2|7133.4|7138.8|7135|7138.8|7136|7135.8|7133|49
1739509800000|2025-02-14 05:10:00|7139.2|7135.4|7134.8|7132|7139.2|7135.4|7134.8|7132|38
1739510100000|2025-02-14 05:15:00|7135.2|7132.4|7130.4|7126.6|7135.8|7132.4|7130.4|7126.6|74
1739510400000|2025-02-14 05:20:00|7129.8|7127|7135.2|7131.4|7135.6|7132.4|7129.8|7126.6|122
1739510700000|2025-02-14 05:25:00|7134.6|7131.8|7137.2|7134.4|7138.2|7135.4|7134.6|7131|70
1739511000000|2025-02-14 05:30:00|7137.8|7134|7131.4|7128.6|7138.2|7135|7131|7127.6|51
1739511300000|2025-02-14 05:35:00|7132.4|7129.6|7130.2|7127.4|7133.8|7130.6|7130.2|7127.4|63
1739511600000|2025-02-14 05:40:00|7130.8|7127|7126.4|7123.6|7131.2|7128|7126.4|7123.6|66
1739511900000|2025-02-14 05:45:00|7126.8|7123|7127.4|7124.6|7128.8|7125.4|7124.9|7121.6|57
1739512200000|2025-02-14 05:50:00|7127.8|7125|7130.4|7126.6|7131.4|7128.6|7127.4|7124.6|33
1739512500000|2025-02-14 05:55:00|7130|7127.2|7131.4|7127.6|7133.8|7130.6|7130|7127|68
1739512800000|2025-02-14 06:00:00|7130.8|7128|7128.8|7126|7133.8|7130.6|7126.8|7123.6|96
1739513100000|2025-02-14 06:05:00|7129.4|7125.6|7130.4|7126.6|7130.8|7127.6|7128.4|7125.2|26
1739513400000|2025-02-14 06:10:00|7130.8|7127|7130.8|7127|7131.8|7128.4|7128.4|7125.6|28
1739513700000|2025-02-14 06:15:00|7130.4|7127.6|7123.4|7120.6|7130.8|7127.6|7122.8|7119.6|66
1739514000000|2025-02-14 06:20:00|7123.8|7121|7124.8|7122|7125.8|7122.6|7123.4|7120.6|50
1739514300000|2025-02-14 06:25:00|7125.2|7122.4|7123.8|7121|7125.9|7123|7123.2|7120|78
1739514600000|2025-02-14 06:30:00|7123.4|7120.6|7125.4|7121.6|7126.9|7123.6|7122.8|7120|67
1739514900000|2025-02-14 06:35:00|7125.8|7122.6|7126.8|7124|7127.8|7124.6|7123.4|7120.2|75
1739515200000|2025-02-14 06:40:00|7126.4|7123.6|7125.8|7122|7126.8|7124|7124.4|7121.6|89
1739515500000|2025-02-14 06:45:00|7125.4|7122.6|7126.4|7123.6|7128.8|7125.6|7125.4|7122.6|94
1739515800000|2025-02-14 06:50:00|7126.8|7123|7128.6|7124.8|7128.6|7125.2|7126|7122.6|139
1739516100000|2025-02-14 06:55:00|7129.6|7125.8|7135.4|7132.6|7136.4|7133.6|7129|7125.8|232
1739516400000|2025-02-14 07:00:00|7135.6|7132.8|7138.4|7135.6|7140|7136.6|7135.4|7132.2|201
1739516700000|2025-02-14 07:05:00|7138.6|7135.8|7150.4|7147.6|7150.8|7147.6|7138.6|7135.2|386
1739517000000|2025-02-14 07:10:00|7150.8|7147|7151.4|7148.6|7154|7150.8|7147.9|7144.6|377
1739517300000|2025-02-14 07:15:00|7151.8|7148|7149|7146.2|7153|7149.6|7147.4|7143.8|163
1739517600000|2025-02-14 07:20:00|7149.4|7146.6|7152.2|7149.4|7153.8|7150.8|7147.6|7144.2|344
1739517900000|2025-02-14 07:25:00|7152.6|7149.8|7150|7147.2|7156.6|7153.8|7148|7144.6|498
1739518200000|2025-02-14 07:30:00|7149.6|7146.2|7155|7152.2|7155.6|7152.6|7149.6|7146.2|197
1739518500000|2025-02-14 07:35:00|7154.8|7152|7153|7150.2|7155.6|7152.2|7151.4|7148.2|220
1739518800000|2025-02-14 07:40:00|7153.6|7149.8|7156.6|7152.8|7158|7154.8|7151.6|7148.8|311
1739519100000|2025-02-14 07:45:00|7156.1|7153.3|7155.6|7152.8|7162.1|7158.8|7155|7151.8|447
1739519400000|2025-02-14 07:50:00|7155.4|7152.6|7155.4|7152.6|7156|7153.2|7153|7149.8|119
1739519700000|2025-02-14 07:55:00|7155|7152.2|7157|7154.2|7158|7154.8|7154.4|7151.2|194
1739520000000|2025-02-14 08:00:00|7157.4|7153.6|7159.8|7157|7161.8|7159|7153.4|7150.6|334
1739520300000|2025-02-14 08:05:00|7159.4|7156|7151|7148.2|7160.8|7157.6|7149.2|7146.4|648
1739520600000|2025-02-14 08:10:00|7151.6|7147.8|7155.2|7152.4|7158.6|7155.4|7149.6|7146.8|672
1739520900000|2025-02-14 08:15:00|7154.6|7151.8|7154.8|7151|7157.6|7154.4|7151.2|7148|221
1739521200000|2025-02-14 08:20:00|7154.4|7151.6|7153.2|7149.4|7154.8|7151.6|7147.8|7145|240
1739521500000|2025-02-14 08:25:00|7152.8|7149|7153.2|7150.4|7154.2|7151.4|7148.8|7146|223
1739521800000|2025-02-14 08:30:00|7152.2|7149.4|7163.2|7160.4|7166.7|7163.4|7152.2|7149|468
1739522100000|2025-02-14 08:35:00|7162.6|7159.8|7157.6|7154.8|7162.6|7159.8|7155.6|7152.4|322
1739522400000|2025-02-14 08:40:00|7158|7155.2|7145|7142.2|7159.1|7155.8|7140|7137.2|606
1739522700000|2025-02-14 08:45:00|7145.4|7141.6|7143.2|7139.4|7146.4|7143.2|7141.8|7139|427
1739523000000|2025-02-14 08:50:00|7142.8|7139|7145.8|7143|7147.2|7143.6|7140.8|7138|266
1739523300000|2025-02-14 08:55:00|7146.4|7142.6|7149.4|7146.6|7158.6|7155.3|7145.8|7142.6|531
1739523600000|2025-02-14 09:00:00|7149|7146.2|7148|7145.2|7150.8|7147.6|7140.8|7137.6|463
1739523900000|2025-02-14 09:05:00|7148.4|7144.6|7147|7144.2|7149.8|7146.6|7140.4|7137.6|276
1739524200000|2025-02-14 09:10:00|7147.4|7143.6|7157.4|7154.6|7160.4|7157.6|7143.9|7140.5|372
1739524500000|2025-02-14 09:15:00|7157|7154.2|7153.4|7149.6|7159.8|7157|7152|7148.5|285
1739524800000|2025-02-14 09:20:00|7152.8|7150|7155.4|7151.6|7161|7157.6|7151.4|7148.6|200
1739525100000|2025-02-14 09:25:00|7154.8|7152|7151|7148.2|7157.4|7154.2|7150.4|7147.1|176
1739525400000|2025-02-14 09:30:00|7151.4|7147.6|7148|7145.2|7152.4|7149.2|7146|7142.6|230
1739525700000|2025-02-14 09:35:00|7148.4|7145.6|7148.4|7145.6|7151|7147.6|7144.6|7141.2|113
1739526000000|2025-02-14 09:40:00|7148.8|7146|7145.4|7141.6|7155.4|7152.2|7145|7141.6|141
1739526300000|2025-02-14 09:45:00|7145|7142.2|7136.4|7133.6|7145.8|7142.6|7135.4|7132.6|327
1739526600000|2025-02-14 09:50:00|7136.8|7134|7141.8|7139|7142.4|7139.2|7129.8|7127|448
1739526900000|2025-02-14 09:55:00|7141.4|7138.6|7138.8|7136|7148.4|7145|7137.8|7134.6|353
1739527200000|2025-02-14 10:00:00|7137.8|7135|7137.8|7135|7139.8|7136.6|7133.8|7130.6|178
1739527500000|2025-02-14 10:05:00|7138|7135.2|7151.4|7148.6|7155.4|7152.2|7138|7135.2|950
1739527800000|2025-02-14 10:10:00|7151.8|7149|7150.4|7146.6|7153.9|7151|7148.2|7145.4|1341
1739528100000|2025-02-14 10:15:00|7149.8|7147|7152.4|7149.6|7156.2|7153|7148.9|7145.6|138
1739528400000|2025-02-14 10:20:00|7152.8|7150|7147.9|7145.1|7156.2|7153|7147.8|7145|151
1739528700000|2025-02-14 10:25:00|7147.8|7145|7143.4|7140.6|7149.4|7146.6|7141.8|7138.6|208
1739529000000|2025-02-14 10:30:00|7142.9|7140.1|7139.9|7136.1|7143.8|7141|7136.5|7133.7|380
1739529300000|2025-02-14 10:35:00|7140.4|7137.1|7136.9|7134.1|7144.9|7142|7136.8|7133.1|184
1739529600000|2025-02-14 10:40:00|7137.1|7133.1|7130.9|7128.1|7139.3|7136.1|7129.9|7127.1|246
1739529900000|2025-02-14 10:45:00|7132.5|7128.7|7132.3|7129.5|7133.3|7130.1|7128.9|7126.1|336
1739530200000|2025-02-14 10:50:00|7132.9|7129.1|7135.5|7132.7|7137.9|7135.1|7131.9|7129.1|346
1739530500000|2025-02-14 10:55:00|7135.9|7133.1|7136.5|7133.7|7138.5|7135.3|7132.1|7129.3|106
1739530800000|2025-02-14 11:00:00|7136.9|7134.1|7133.5|7130.7|7136.9|7134.1|7131.9|7128.7|91
1739531100000|2025-02-14 11:05:00|7133.1|7130.3|7128.9|7126.1|7133.9|7131.1|7128.7|7125.5|371
1739531400000|2025-02-14 11:10:00|7129.3|7125.5|7127.3|7123.5|7131.3|7127.9|7124.7|7121.5|402
1739531700000|2025-02-14 11:15:00|7126.7|7123.9|7127.7|7124.9|7128.3|7125.1|7124.3|7121.5|120
1739532000000|2025-02-14 11:20:00|7127.3|7124.5|7122.9|7120.1|7129.3|7126.1|7120.3|7117.5|237
1739532300000|2025-02-14 11:25:00|7121.9|7119.1|7121.7|7118.9|7122.3|7119.1|7116.8|7113.5|269
1739532600000|2025-02-14 11:30:00|7121.9|7119.1|7117.7|7114.9|7122.3|7119.1|7111.9|7109.1|260
1739532900000|2025-02-14 11:35:00|7118.3|7114.5|7122.9|7120.1|7123.7|7120.9|7115.9|7113.1|217
1739533200000|2025-02-14 11:40:00|7123.7|7120.9|7126.7|7123.9|7129.3|7126.1|7118.3|7115.1|583
1739533500000|2025-02-14 11:45:00|7125.7|7122.9|7138.7|7135.9|7145.3|7141.9|7122.7|7119.3|1265
1739533800000|2025-02-14 11:50:00|7138.3|7135.5|7171.9|7169.1|7175.9|7173.1|7136.7|7133.9|2254
1739534100000|2025-02-14 11:55:00|7172.9|7169.7|7168.3|7165.5|7176.3|7173.1|7167.7|7164.5|1161
1739534400000|2025-02-14 12:00:00|7167.9|7165.1|7155.7|7152.9|7168.3|7165.1|7148.9|7146.1|1358
1739534700000|2025-02-14 12:05:00|7156.3|7152.5|7157.3|7154.5|7162.3|7159.5|7153.7|7150.5|379
1739535000000|2025-02-14 12:10:00|7157.9|7154.1|7154.7|7151.9|7162.1|7159.3|7150.3|7147.1|1241
1739535300000|2025-02-14 12:15:00|7155.7|7152.3|7166.1|7163.3|7171.9|7169.1|7152.7|7149.9|915
1739535600000|2025-02-14 12:20:00|7166.6|7163.8|7164.7|7161.9|7173.7|7170.5|7164.1|7161.3|444
1739535900000|2025-02-14 12:25:00|7165.1|7162.3|7169.7|7166.9|7172.1|7168.9|7163.1|7160.3|476
1739536200000|2025-02-14 12:30:00|7170.3|7166.5|7189.3|7185.5|7189.7|7186.9|7169.9|7166.5|1460
1739536500000|2025-02-14 12:35:00|7188.7|7185.9|7186.7|7183.9|7190.7|7187.5|7183.7|7180.9|694
1739536800000|2025-02-14 12:40:00|7187.3|7183.5|7179.3|7175.5|7188.1|7184.9|7178.7|7175.5|433
1739537100000|2025-02-14 12:45:00|7178.7|7175.9|7174.1|7171.3|7179.7|7176.9|7170.9|7167.7|481
1739537400000|2025-02-14 12:50:00|7175.1|7172.3|7181.1|7178.3|7181.1|7178.3|7172.7|7169.9|1291
1739537700000|2025-02-14 12:55:00|7180.3|7177.5|7180.1|7177.3|7181.7|7178.5|7174.1|7171.1|368
1739538000000|2025-02-14 13:00:00|7179.7|7176.9|7182.3|7179.5|7183.9|7180.7|7174.3|7170.9|508
1739538300000|2025-02-14 13:05:00|7182.9|7179.1|7174.1|7171.3|7183.3|7180.5|7173.1|7169.9|637
1739538600000|2025-02-14 13:10:00|7174.7|7170.9|7181.7|7178.9|7182.1|7179.3|7174.3|7170.9|519
1739538900000|2025-02-14 13:15:00|7182.1|7179.3|7184.3|7181.5|7188.7|7185.5|7179.3|7176.5|401
1739539200000|2025-02-14 13:20:00|7184.7|7180.9|7192.3|7189.5|7192.3|7189.5|7183.1|7179.9|873
1739539500000|2025-02-14 13:25:00|7192.7|7188.9|7190.3|7186.5|7192.7|7189.5|7185.3|7182|477
1739539800000|2025-02-14 13:30:00|7189.7|7186.9|7175.9|7173.1|7190.4|7187.5|7173.3|7170.1|520
1739540100000|2025-02-14 13:35:00|7175.4|7172.6|7174.4|7171.6|7177.8|7174.6|7171.4|7168.5|370
1739540400000|2025-02-14 13:40:00|7174.8|7171|7163.3|7160.5|7175.8|7172.1|7158.7|7155.5|2826
1739540700000|2025-02-14 13:45:00|7162.8|7160|7161.4|7158.6|7164.9|7161.6|7157.3|7154.5|424
1739541000000|2025-02-14 13:50:00|7161.3|7158.5|7156.3|7153.5|7163.9|7160.6|7155.3|7152|905
1739541300000|2025-02-14 13:55:00|7156.8|7153|7137.3|7134.5|7160.3|7157.5|7132.8|7130|2017
1739541600000|2025-02-14 14:00:00|7136.4|7133.6|7142.3|7139.5|7148.8|7145.5|7135.7|7132.5|1666
1739541900000|2025-02-14 14:05:00|7142.1|7139.3|7140.7|7136.9|7143.7|7140.4|7129.9|7127.1|1882
1739542200000|2025-02-14 14:10:00|7140.1|7137.3|7140.5|7137.7|7142.5|7139.3|7129.9|7126.7|833
1739542500000|2025-02-14 14:15:00|7139.9|7137.1|7149.1|7146.3|7151.5|7148.3|7137.1|7134.3|1075
1739542800000|2025-02-14 14:20:00|7148.9|7146.1|7152.1|7149.3|7156.5|7153.3|7147.1|7143.7|813
1739543100000|2025-02-14 14:25:00|7152.5|7148.7|7143.9|7141.1|7153.5|7150.3|7143.5|7140.6|638
1739543400000|2025-02-14 14:30:00|7144.1|7141.3|7149.7|7145.9|7151.7|7148.4|7139.9|7136.7|1070
1739543700000|2025-02-14 14:35:00|7149.1|7146.3|7147.1|7144.3|7153.5|7150.3|7142.1|7139.3|722
1739544000000|2025-02-14 14:40:00|7148.1|7145.3|7151.5|7147.7|7158.1|7155.3|7147.1|7143.7|889
1739544300000|2025-02-14 14:45:00|7152.1|7149.3|7151.9|7149.1|7152.9|7149.5|7139.3|7135.9|1507
1739544600000|2025-02-14 14:50:00|7152.1|7149.3|7151.9|7149.1|7154.1|7151.3|7146.9|7143.6|1078
1739544900000|2025-02-14 14:55:00|7152.3|7148.5|7154.3|7151.5|7159.3|7155.9|7147.7|7144.5|896
1739545200000|2025-02-14 15:00:00|7154.5|7151.7|7137.1|7134.3|7155.9|7153.1|7136.7|7133.9|1489
1739545500000|2025-02-14 15:05:00|7137.5|7133.7|7130.5|7127.7|7141.3|7138.1|7129.5|7126.3|1579
1739545800000|2025-02-14 15:10:00|7129.5|7126.7|7115.3|7112.5|7130.1|7126.9|7113.2|7109.9|3545
1739546100000|2025-02-14 15:15:00|7115.7|7112.9|7114.5|7111.7|7125.5|7122.7|7113.9|7110.5|1384
1739546400000|2025-02-14 15:20:00|7115.3|7112.5|7100.5|7097.7|7121.5|7118.7|7099.5|7096.7|2875
1739546700000|2025-02-14 15:25:00|7100.9|7097.1|7090.5|7087.7|7104.9|7101.7|7083.5|7080.7|2248
1739547000000|2025-02-14 15:30:00|7090.9|7087.1|7094.1|7090.3|7100.1|7096.9|7085.2|7081.9|1984
1739547300000|2025-02-14 15:35:00|7093.5|7090.7|7095.1|7092.3|7099.5|7096.7|7091.5|7088.2|726
1739547600000|2025-02-14 15:40:00|7094.7|7091.9|7093.9|7091.1|7102.1|7098.9|7091.3|7088.1|1361
1739547900000|2025-02-14 15:45:00|7094.5|7091.7|7094.9|7092.1|7105.1|7101.9|7094.3|7090.7|1094
1739548200000|2025-02-14 15:50:00|7094.5|7091.7|7096.9|7093.1|7102.5|7099.7|7088.9|7086.1|855
1739548500000|2025-02-14 15:55:00|7096.3|7093.5|7104.7|7101.9|7108.7|7105.9|7093.3|7090.5|1076
1739548800000|2025-02-14 16:00:00|7105.7|7102.9|7096.5|7093.7|7110.1|7106.9|7095.5|7092.7|924
1739549100000|2025-02-14 16:05:00|7096.3|7093.5|7087.3|7084.5|7098.3|7095.5|7085.9|7083.1|803
1739549400000|2025-02-14 16:10:00|7086.5|7083.7|7072.1|7069.3|7087.3|7083.7|7068.7|7064.9|3798
1739549700000|2025-02-14 16:15:00|7072.6|7068.8|7069.1|7066.3|7082.3|7079.5|7069.1|7066.3|1224
1739550000000|2025-02-14 16:20:00|7069|7066.2|7078.1|7075.3|7080.1|7077.3|7062.6|7059.8|1779
1739550300000|2025-02-14 16:25:00|7077.1|7074.3|7078|7075.2|7086.5|7083.2|7075|7071.8|1803
1739550600000|2025-02-14 16:30:00|7077.6|7074.8|7074|7071.2|7079.4|7076.2|7069.6|7066.8|1425
1739550900000|2025-02-14 16:35:00|7074.6|7070.8|7086.6|7083.8|7087.2|7084.3|7074|7070.8|1049
1739551200000|2025-02-14 16:40:00|7086.1|7083.3|7081.1|7078.3|7090.7|7087.5|7080.7|7077.9|1755
1739551500000|2025-02-14 16:45:00|7082.1|7077.9|7080.9|7077.1|7087.8|7084.5|7077.1|7073.9|1573
1739551800000|2025-02-14 16:50:00|7080.5|7077.7|7080.7|7076.9|7084.5|7081.7|7076.1|7072.8|890
1739552100000|2025-02-14 16:55:00|7080.1|7077.3|7092.1|7089.3|7096.1|7093.3|7080.1|7076.9|876
1739552400000|2025-02-14 17:00:00|7092.3|7089.5|7091.1|7088.3|7098.7|7095.5|7089.7|7086.8|785
1739552700000|2025-02-14 17:05:00|7090.7|7086.9|7081.1|7078.3|7091.1|7088.3|7080.7|7077.8|1145
1739553000000|2025-02-14 17:10:00|7081.7|7077.9|7088.7|7085.9|7089.7|7086.5|7079.3|7076.5|572
1739553300000|2025-02-14 17:15:00|7089.1|7086.3|7085.1|7082.3|7089.8|7086.5|7081.2|7077.9|348
1739553600000|2025-02-14 17:20:00|7085.3|7082.5|7076.4|7073.6|7091.5|7088.3|7074|7071.2|2007
1739553900000|2025-02-14 17:25:00|7076|7073.2|7083.8|7081|7086.4|7083.2|7076|7073.2|1427
1739554200000|2025-02-14 17:30:00|7084.2|7080.4|7081.8|7079|7085.2|7082|7077.2|7074.4|1878
1739554500000|2025-02-14 17:35:00|7082.2|7078.4|7084.8|7082|7088.3|7085|7079.6|7076.4|660
1739554800000|2025-02-14 17:40:00|7085.4|7081.6|7077.8|7075|7088.2|7085|7075.6|7072.4|824
1739555100000|2025-02-14 17:45:00|7078.6|7075.8|7085|7082.2|7086.4|7083.2|7074.8|7072|1023
1739555400000|2025-02-14 17:50:00|7085.8|7083|7087.2|7083.4|7089.8|7086.1|7082.8|7080|475
1739555700000|2025-02-14 17:55:00|7086.6|7083.8|7078|7074.2|7087.2|7083.8|7075.6|7072.2|1794
1739556000000|2025-02-14 18:00:00|7076.6|7073.8|7080.6|7077.8|7082.2|7078.9|7073.5|7070.2|1242
1739556300000|2025-02-14 18:05:00|7081.2|7077.4|7077.6|7074.8|7081.2|7077.8|7075.6|7072.8|1243
1739556600000|2025-02-14 18:10:00|7076.8|7074|7070.6|7067.8|7078.3|7075|7067.6|7064.8|1138
1739556900000|2025-02-14 18:15:00|7069.6|7066.8|7076.6|7073.8|7077.6|7074.8|7069.6|7066.8|857
1739557200000|2025-02-14 18:20:00|7076.2|7072.4|7071|7067.2|7076.2|7072.9|7069.6|7066.8|634
1739557500000|2025-02-14 18:25:00|7070.6|7067.8|7074.2|7070.4|7075.6|7072.8|7068.4|7065.2|1520
1739557800000|2025-02-14 18:30:00|7073.8|7071|7076.8|7074|7079.6|7076.8|7073.6|7070.4|460
1739558100000|2025-02-14 18:35:00|7077.2|7073.4|7067.6|7064.8|7077.2|7074|7067.4|7064.2|891
1739558400000|2025-02-14 18:40:00|7068|7064.2|7062.3|7059.5|7069|7065.8|7060.3|7057|2612
1739558700000|2025-02-14 18:45:00|7062.4|7059.6|7057.3|7054.5|7065.8|7062|7053.1|7050|1484
1739559000000|2025-02-14 18:50:00|7058.3|7055.5|7066.4|7063.6|7068.3|7065.5|7057.3|7054.5|917
1739559300000|2025-02-14 18:55:00|7067|7063.2|7072.6|7068.8|7075.6|7072.8|7063.8|7061|1981
1739559600000|2025-02-14 19:00:00|7072|7069.2|7079.4|7076.6|7080|7076.8|7068.4|7065.2|1212
1739559900000|2025-02-14 19:05:00|7079|7076.2|7077.6|7074.8|7084.2|7081.2|7074.4|7071.2|1345
1739560200000|2025-02-14 19:10:00|7077.4|7074.6|7090.2|7086.4|7092.2|7089|7077.4|7074.2|999
1739560500000|2025-02-14 19:15:00|7089.6|7086.8|7090.6|7087.8|7092.2|7089|7081.6|7078.8|1270
1739560800000|2025-02-14 19:20:00|7091.2|7087.4|7082|7078.2|7091.2|7087.9|7081.4|7078.2|2412
1739561100000|2025-02-14 19:25:00|7082.4|7078.6|7069.4|7066.6|7086.6|7083.8|7067.3|7064|8469
1739561400000|2025-02-14 19:30:00|7068.6|7065.8|7067.4|7064.6|7070.6|7067.8|7064.4|7061.2|1903
1739561700000|2025-02-14 19:35:00|7068|7064.2|7072.6|7069.8|7077.4|7074.2|7067.4|7064.2|936
1739562000000|2025-02-14 19:40:00|7073|7070.2|7072.4|7068.6|7075|7071.8|7069.6|7066.8|584
1739562300000|2025-02-14 19:45:00|7071.8|7069|7069|7065.2|7073|7069.8|7067.6|7064.8|530
1739562600000|2025-02-14 19:50:00|7068.4|7065.6|7071.4|7067.6|7073|7069.6|7065.4|7062.6|702
1739562900000|2025-02-14 19:55:00|7071|7068.2|7068.2|7065.4|7072.4|7069.6|7066.8|7064|506
1739563200000|2025-02-14 20:00:00|7067.8|7065|7065.2|7062.4|7068.8|7066|7064.4|7061.4|379
1739563500000|2025-02-14 20:05:00|7066.7|7062.9|7063.8|7060|7066.7|7063.4|7061.2|7058|194
1739563800000|2025-02-14 20:10:00|7064.2|7060.4|7061.4|7058.6|7064.7|7061.4|7059.8|7056|299
1739564100000|2025-02-14 20:15:00|7062.2|7059.4|7062.2|7059.4|7064.7|7061.4|7062.2|7059|220
1739564400000|2025-02-14 20:20:00|7062.7|7058.9|7061.2|7058.4|7063.2|7060.4|7061.2|7058|141
1739564700000|2025-02-14 20:25:00|7061.7|7058.9|7062.2|7059.4|7063.7|7060.4|7060.2|7057|658
1739565000000|2025-02-14 20:30:00|7062.1|7059.3|7066.1|7063.3|7066.1|7063.3|7059.2|7056.4|382
1739565300000|2025-02-14 20:35:00|7066.7|7062.9|7070.1|7067.3|7070.1|7067.3|7065.7|7062.9|380
1739565600000|2025-02-14 20:40:00|7069.7|7066.9|7067.1|7064.3|7072.1|7069.3|7067.1|7063.8|603
1739565900000|2025-02-14 20:45:00|7067.5|7063.7|7072.7|7068.9|7073.1|7070.3|7064.2|7061.4|259
1739566200000|2025-02-14 20:50:00|7072.2|7069.4|7072.1|7069.3|7073.9|7071.1|7068.1|7065.3|662
1739566500000|2025-02-14 20:55:00|7072.5|7068.7|7071.5|7068.7|7073.9|7071.1|7071.1|7067.7|367
1739566800000|2025-02-14 21:00:00|7071.9|7068.1|7073.1|7070.3|7073.9|7071.1|7071.1|7067.7|228
1739567100000|2025-02-14 21:05:00|7073.5|7069.7|7068.1|7064.3|7073.5|7070.3|7068.1|7064.3|90
1739567400000|2025-02-14 21:10:00|7067.7|7064.9|7067.1|7063.3|7069.1|7066.3|7066.1|7062.9|182
1739567700000|2025-02-14 21:15:00|7066.7|7063.9|7065.1|7062.3|7067.1|7064.3|7064.1|7060.9|87
1739568000000|2025-02-14 21:20:00|7064.2|7061.4|7067.1|7064.3|7069.5|7065.7|7064.2|7061.4|97
1739568300000|2025-02-14 21:25:00|7068.1|7065.3|7069.7|7065.9|7070.7|7067.9|7065.2|7062.4|513
1739568600000|2025-02-14 21:30:00|7069.5|7065.7|7066.7|7063.9|7069.5|7065.7|7065.2|7062.4|113
1739568900000|2025-02-14 21:35:00|7066.1|7062.9|7064.7|7060.9|7066.7|7063.3|7064.1|7060.9|166
1739569200000|2025-02-14 21:40:00|7064.2|7060.4|7063.7|7059.9|7066.8|7064|7062.1|7058.9|956
1739569500000|2025-02-14 21:45:00|7063.1|7060.3|7060.2|7056.4|7064.2|7060.9|7059.8|7056.4|157
1739569800000|2025-02-14 21:50:00|7059.8|7057|7057.7|7054.9|7062.2|7058.9|7057.7|7054.4|193
1739570100000|2025-02-14 21:55:00|7057.5|7054.7|7055.1|7052.3|7058.1|7054.9|7052.1|7048.9|316
1739746800000|2025-02-16 23:00:00|7069.5|7065.7|7039.1|7035.3|7072.1|7068.8|7035.1|7031.8|829
1739747100000|2025-02-16 23:05:00|7039.6|7035.8|7042|7038.2|7046|7042.2|7039.1|7035.3|177
1739747400000|2025-02-16 23:10:00|7041.6|7037.8|7037.1|7033.3|7047|7044.2|7036.1|7032.8|204
1739747700000|2025-02-16 23:15:00|7037|7033.2|7035.6|7031.8|7043|7039.2|7033.6|7030.3|174
1739748000000|2025-02-16 23:20:00|7036|7032.2|7035.6|7032.8|7037.6|7034.3|7033.5|7030.2|68
1739748300000|2025-02-16 23:25:00|7036.6|7033.2|7018|7014.2|7037.1|7034.2|7017|7014.2|630
1739748600000|2025-02-16 23:30:00|7018.9|7015.1|7022.9|7020.1|7022.9|7020.1|7015.9|7012.6|633
1739748900000|2025-02-16 23:35:00|7023.4|7020.6|7026.8|7023|7030.4|7027.1|7020.4|7017.1|226
1739749200000|2025-02-16 23:40:00|7026.4|7022.6|7029.9|7026.1|7029.9|7027|7024.8|7021.6|101
1739749500000|2025-02-16 23:45:00|7029.5|7025.7|7030.9|7027.1|7030.9|7027.7|7027.5|7024.1|68
1739749800000|2025-02-16 23:50:00|7031.9|7028.1|7035.9|7033.1|7036.5|7033.2|7031.9|7028.1|48
1739750100000|2025-02-16 23:55:00|7035|7032.2|7031.9|7029.1|7035.9|7032.7|7030.5|7026.7|69
1739750400000|2025-02-17 00:00:00|7031.5|7028.7|7034.5|7031.7|7036.5|7032.7|7028.9|7025.7|70
1739750700000|2025-02-17 00:05:00|7034.9|7032.1|7034.9|7032.1|7036.4|7032.7|7033.9|7030.6|198
1739751000000|2025-02-17 00:10:00|7035.5|7031.7|7034.4|7031.6|7035.5|7032.2|7031.9|7028.6|138
1739751300000|2025-02-17 00:15:00|7034.8|7031|7035.4|7032.6|7036.4|7033.1|7033.8|7030.6|17
1739751600000|2025-02-17 00:20:00|7035.8|7033|7041.9|7039.1|7043.8|7041|7035.8|7032.5|62
1739751900000|2025-02-17 00:25:00|7042.8|7040|7042.8|7040|7045.4|7041.6|7040.9|7037.6|31
1739752200000|2025-02-17 00:30:00|7043.4|7039.6|7038.8|7036|7043.8|7041|7038.8|7035.6|22
1739752500000|2025-02-17 00:35:00|7039.4|7036.6|7042.4|7039.6|7044.4|7041|7038.4|7034.6|26
1739752800000|2025-02-17 00:40:00|7042.9|7039.1|7042.8|7039|7043.9|7040.1|7039.9|7036.6|24
1739753100000|2025-02-17 00:45:00|7042.4|7038.6|7040.4|7036.6|7042.8|7039.5|7039.4|7036.1|26
1739753400000|2025-02-17 00:50:00|7041.4|7037.6|7039.8|7037|7042.8|7040|7036.4|7033|209
1739753700000|2025-02-17 00:55:00|7039.4|7036.6|7039.4|7035.6|7042.4|7039|7037.4|7034.1|81
1739754000000|2025-02-17 01:00:00|7038.9|7036.1|7049.8|7046|7049.8|7046.6|7033.9|7030.6|207
1739754300000|2025-02-17 01:05:00|7049.4|7047|7050.4|7046.6|7051.3|7048|7048.8|7045.6|140
1739754600000|2025-02-17 01:10:00|7050.8|7047|7056.8|7053|7057.8|7054.6|7049.8|7046.6|92
1739754900000|2025-02-17 01:15:00|7056.4|7053.6|7058.8|7056|7060.4|7057|7055.4|7052|37
1739755200000|2025-02-17 01:20:00|7058.4|7055|7054.4|7050.6|7058.8|7055|7051.9|7049.1|21
1739755500000|2025-02-17 01:25:00|7054.3|7050.5|7057.8|7055|7058.4|7055|7053.8|7050|70
1739755800000|2025-02-17 01:30:00|7057.4|7054.6|7059.4|7055.6|7062.4|7058.6|7056.8|7053.6|43
1739756100000|2025-02-17 01:35:00|7058.4|7054.6|7061.8|7059|7062.9|7059.6|7057.4|7054|33
1739756400000|2025-02-17 01:40:00|7061.4|7058.6|7059.8|7057|7063.3|7060|7059.4|7056|13
1739756700000|2025-02-17 01:45:00|7060.3|7056.5|7058.8|7055|7061.3|7058|7055.8|7052.5|55
1739757000000|2025-02-17 01:50:00|7058.4|7055.6|7054.4|7050.6|7059.8|7056|7054.4|7050.6|29
1739757300000|2025-02-17 01:55:00|7054.8|7052|7054.4|7050.6|7057.3|7054|7051.8|7048.6|102
1739757600000|2025-02-17 02:00:00|7054.8|7052|7058.8|7056|7063.3|7060|7053.8|7050.6|54
1739757900000|2025-02-17 02:05:00|7059.4|7055.6|7053.4|7049.6|7060.3|7056.5|7052.8|7049.1|25
1739758200000|2025-02-17 02:10:00|7051.9|7049.1|7056.8|7053|7057.9|7054.6|7049.9|7046.6|43
1739758500000|2025-02-17 02:15:00|7056.4|7052.6|7055.9|7052.1|7056.8|7053.6|7051.4|7048|25
1739758800000|2025-02-17 02:20:00|7055.4|7052.6|7059.4|7055.6|7059.4|7056|7054.9|7051.6|13
1739759100000|2025-02-17 02:25:00|7058.9|7056.1|7058.8|7056|7060.3|7057|7057.4|7053.6|6
1739759400000|2025-02-17 02:30:00|7058.4|7055|7061.4|7057.6|7063.4|7060|7058.4|7054.6|26
1739759700000|2025-02-17 02:35:00|7060.8|7058|7067.4|7063.6|7068.3|7065.1|7059.8|7056.5|69
1739760000000|2025-02-17 02:40:00|7066.9|7063.1|7065.4|7061.6|7068.4|7065|7064.9|7061.6|15
1739760300000|2025-02-17 02:45:00|7064.8|7061|7069.5|7065.7|7078|7074.2|7064.8|7061|176
1739760600000|2025-02-17 02:50:00|7069|7066.2|7064.9|7061.1|7070.5|7067.2|7062.9|7059.6|170
1739760900000|2025-02-17 02:55:00|7065.4|7061.6|7066.9|7063.1|7067.9|7064.1|7063.8|7060.1|19
1739761200000|2025-02-17 03:00:00|7067.4|7063.6|7068.4|7064.6|7068.4|7065.1|7065.9|7062.6|6
1739761500000|2025-02-17 03:05:00|7067.9|7065.1|7069.9|7067.1|7070.4|7067.1|7066.9|7063.6|29
1739761800000|2025-02-17 03:10:00|7070.4|7067.6|7067.4|7063.6|7072.4|7069|7067.4|7063.6|17
1739762100000|2025-02-17 03:15:00|7067.9|7064.1|7068.9|7065.1|7070.8|7068|7066.9|7063.1|30
1739762400000|2025-02-17 03:20:00|7068.4|7065.6|7070.4|7066.6|7071.4|7067.6|7067.9|7064.6|8
1739762700000|2025-02-17 03:25:00|7069.4|7065.6|7071.8|7068|7072.3|7069|7065.9|7062.6|21
1739763000000|2025-02-17 03:30:00|7071.4|7067.6|7070.8|7068|7073.3|7070|7069.8|7066.6|26
1739763300000|2025-02-17 03:35:00|7071.3|7067.5|7073.4|7069.6|7073.4|7070|7069.4|7066|36
1739763600000|2025-02-17 03:40:00|7073.8|7070|7080.5|7076.7|7081.9|7078.6|7072.9|7069.6|228
1739763900000|2025-02-17 03:45:00|7081.4|7077.6|7082.5|7078.7|7083.9|7080.1|7079.9|7076.7|73
1739764200000|2025-02-17 03:50:00|7081.9|7079.1|7076.9|7074.1|7082.4|7079.1|7076.9|7073.7|36
1739764500000|2025-02-17 03:55:00|7077.5|7073.7|7075.9|7073.1|7079.5|7076.2|7075.4|7072.1|31
1739764800000|2025-02-17 04:00:00|7075.5|7072.7|7076.5|7072.7|7076.5|7073.1|7073|7069.7|17
1739765100000|2025-02-17 04:05:00|7076|7073.2|7074.5|7070.7|7076.5|7073.2|7073.9|7070.7|10
1739765400000|2025-02-17 04:10:00|7073.9|7071.1|7072.5|7069.7|7074.4|7071.1|7071|7067.7|40
1739765700000|2025-02-17 04:15:00|7072|7069.2|7074.9|7072.1|7076.9|7073.1|7072|7069.2|19
1739766000000|2025-02-17 04:20:00|7075.5|7071.7|7076.9|7074.1|7076.9|7074.1|7073.5|7070.1|22
1739766300000|2025-02-17 04:25:00|7076.5|7073.1|7075.9|7073.1|7076.9|7073.6|7075.9|7072.7|12
1739766600000|2025-02-17 04:30:00|7076.5|7072.7|7075.5|7071.7|7076.5|7073.2|7074.9|7071.7|23
1739766900000|2025-02-17 04:35:00|7074.9|7072.1|7076.4|7072.6|7077.4|7074.1|7074.5|7071.7|49
1739767200000|2025-02-17 04:40:00|7075.9|7072.1|7073.4|7069.6|7076.8|7074|7072|7068.7|19
1739767500000|2025-02-17 04:45:00|7072.9|7069.1|7073.4|7069.6|7074.5|7071.1|7071.9|7068.7|20
1739767800000|2025-02-17 04:50:00|7072.8|7069|7075.9|7073.1|7077.4|7074.1|7072.4|7068.6|22
1739768100000|2025-02-17 04:55:00|7076.4|7072.6|7076.4|7072.6|7077.3|7074.1|7074.9|7072.1|27
1739768400000|2025-02-17 05:00:00|7075.8|7073|7073.4|7070.6|7076.4|7073|7072.4|7069|19
1739768700000|2025-02-17 05:05:00|7072.9|7070.1|7074.4|7070.6|7074.8|7071.6|7071.9|7068.6|17
1739769000000|2025-02-17 05:10:00|7074.8|7071|7081.8|7079|7083.8|7080.5|7073.3|7069.6|87
1739769300000|2025-02-17 05:15:00|7082.4|7078.6|7084.4|7080.6|7086.3|7083|7078.8|7075.6|65
1739769600000|2025-02-17 05:20:00|7083.8|7081|7085.8|7083|7087.3|7084|7082.4|7078.6|43
1739769900000|2025-02-17 05:25:00|7085.4|7081.6|7083.4|7080.6|7085.4|7082|7082.4|7078.6|46
1739770200000|2025-02-17 05:30:00|7082.9|7080.1|7085.8|7083|7087.3|7084|7082.4|7079|97
1739770500000|2025-02-17 05:35:00|7086.8|7084|7084.8|7082|7087.3|7084|7084.8|7081.6|37
1739770800000|2025-02-17 05:40:00|7084.4|7080.6|7076.8|7074|7085.3|7082|7076.4|7072.6|56
1739771100000|2025-02-17 05:45:00|7077.4|7073.6|7080.8|7078|7081.4|7078|7075.8|7072.6|16
1739771400000|2025-02-17 05:50:00|7081.3|7077.5|7079.4|7075.6|7081.3|7078|7075.9|7072.5|20
1739771700000|2025-02-17 05:55:00|7078.4|7075|7077.8|7074|7079.8|7076.1|7077.4|7074|5
1739772000000|2025-02-17 06:00:00|7078.3|7075|7082.8|7080|7084.3|7081|7077.4|7073.6|41
1739772300000|2025-02-17 06:05:00|7083.4|7079.6|7079.8|7077|7085.3|7082|7079.8|7076.6|39
1739772600000|2025-02-17 06:10:00|7079.4|7076.6|7083.8|7080|7084.8|7081.6|7079.4|7076.6|94
1739772900000|2025-02-17 06:15:00|7083.4|7080.6|7081.4|7077.6|7084.8|7081.1|7080.9|7077.6|16
1739773200000|2025-02-17 06:20:00|7080.9|7078.1|7083.8|7080|7084.8|7081|7080.9|7078.1|13
1739773500000|2025-02-17 06:25:00|7083.3|7080.5|7084.4|7081.6|7085.4|7082.1|7081.8|7078.6|37
1739773800000|2025-02-17 06:30:00|7084.8|7082|7088.8|7086|7090.3|7087|7083.8|7080|79
1739774100000|2025-02-17 06:35:00|7090.4|7086.6|7084.8|7081|7090.4|7087|7084.4|7081|48
1739774400000|2025-02-17 06:40:00|7084.4|7080.6|7081.4|7078.6|7085.8|7082|7080.8|7077.6|75
1739774700000|2025-02-17 06:45:00|7081.8|7079|7081.9|7078.1|7083.3|7080|7079.8|7076.6|19
1739775000000|2025-02-17 06:50:00|7082.4|7078.6|7084.8|7082|7086.4|7083|7081.8|7078.5|50
1739775300000|2025-02-17 06:55:00|7085.4|7081.6|7082.4|7079.6|7089.4|7086|7081.4|7078|40
1739775600000|2025-02-17 07:00:00|7081.9|7078.1|7072.8|7069|7083.4|7080.1|7072.8|7069|112
1739775900000|2025-02-17 07:05:00|7072.4|7068.6|7069.8|7066|7073.4|7070|7067.4|7064.6|67
1739776200000|2025-02-17 07:10:00|7069.4|7066.6|7074.8|7071|7075.8|7072.1|7066.4|7062.6|33
1739776500000|2025-02-17 07:15:00|7074.4|7070.6|7066.8|7063|7074.4|7071|7064.8|7061.5|44
1739776800000|2025-02-17 07:20:00|7066.4|7062.6|7065.4|7061.6|7067.8|7064|7063.8|7060.6|71
1739777100000|2025-02-17 07:25:00|7064.8|7062|7061.8|7059|7065.8|7062|7059.9|7056.6|66
1739777400000|2025-02-17 07:30:00|7060.8|7058|7057.8|7054|7062.3|7059|7053.8|7050.6|140
1739777700000|2025-02-17 07:35:00|7057.4|7053.6|7068.4|7064.6|7068.4|7065.1|7057.4|7053.6|55
1739778000000|2025-02-17 07:40:00|7067.4|7064.1|7068.8|7065|7071.3|7068|7064.4|7060.6|63
1739778300000|2025-02-17 07:45:00|7067.8|7064.6|7073.8|7070|7074.4|7071|7067.4|7063.6|54
1739778600000|2025-02-17 07:50:00|7073.4|7071|7069.8|7067|7075.4|7071.6|7067.8|7064.6|84
1739778900000|2025-02-17 07:55:00|7068.9|7066.1|7071.4|7067.6|7076.4|7073.1|7067.9|7064.6|64
1739779200000|2025-02-17 08:00:00|7072.4|7068.6|7087.9|7085.1|7089.8|7086.1|7071.9|7068.6|266
1739779500000|2025-02-17 08:05:00|7088.4|7085.6|7099|7096.2|7103.4|7100.1|7087.4|7084|435
1739779800000|2025-02-17 08:10:00|7098.4|7095.2|7104|7101.2|7105|7102.2|7095.9|7092.6|400
1739780100000|2025-02-17 08:15:00|7105|7102.2|7101.9|7098.1|7105|7102.2|7098.9|7095.6|139
1739780400000|2025-02-17 08:20:00|7101.4|7097.6|7096.4|7093.6|7103.9|7100.1|7094.9|7091.6|86
1739780700000|2025-02-17 08:25:00|7096.9|7093.1|7109.9|7107.1|7110.4|7107.1|7095.9|7092.6|312
1739781000000|2025-02-17 08:30:00|7110|7107.2|7101.9|7099.1|7113.9|7111.1|7100.9|7097.6|269
1739781300000|2025-02-17 08:35:00|7101.4|7097.6|7100.9|7098.1|7106.4|7103.1|7098.9|7096.1|245
1739781600000|2025-02-17 08:40:00|7100.4|7097.6|7098.9|7095.1|7106.4|7102.6|7096.9|7093.6|61
1739781900000|2025-02-17 08:45:00|7098.4|7095.6|7099.9|7096.1|7105.9|7103.1|7097.9|7094.6|155
1739782200000|2025-02-17 08:50:00|7100.9|7097.1|7099.4|7095.6|7105.4|7102.1|7093.9|7090.6|262
1739782500000|2025-02-17 08:55:00|7098.9|7096.1|7097.4|7093.6|7101.4|7098.2|7094.4|7091.6|278
1739782800000|2025-02-17 09:00:00|7097.6|7093.8|7100|7097.2|7100.9|7098.1|7089|7086.2|163
1739783100000|2025-02-17 09:05:00|7100.4|7096.6|7102.4|7098.6|7106.9|7103.2|7098|7094.7|47
1739783400000|2025-02-17 09:10:00|7101|7098.2|7096.4|7092.6|7101.5|7098.2|7094.4|7091.1|21
1739783700000|2025-02-17 09:15:00|7096|7092.2|7094.4|7090.6|7097|7093.6|7087.9|7084.6|86
1739784000000|2025-02-17 09:20:00|7094|7091.2|7088.4|7085.6|7098.4|7095.1|7085|7081.7|185
1739784300000|2025-02-17 09:25:00|7088|7085.2|7084|7081.2|7089|7085.7|7080.9|7076.1|189
1739784600000|2025-02-17 09:30:00|7083|7080.2|7090.4|7086.6|7092|7088.6|7080.9|7077.6|97
1739784900000|2025-02-17 09:35:00|7090|7086.2|7090|7086.2|7092.4|7089.2|7085|7081.6|137
1739785200000|2025-02-17 09:40:00|7090.4|7086.6|7093|7089.2|7097.4|7093.6|7085.4|7082.1|60
1739785500000|2025-02-17 09:45:00|7093.4|7089.6|7087.4|7083.6|7096.4|7093.1|7082.9|7079.6|49
1739785800000|2025-02-17 09:50:00|7087|7083.2|7086|7083.2|7090.4|7086.6|7084|7080.6|75
1739786100000|2025-02-17 09:55:00|7086.4|7082.6|7089.4|7086.6|7091.4|7088.2|7083.4|7080.2|127
1739786400000|2025-02-17 10:00:00|7089|7086.2|7088.9|7086.1|7095|7091.6|7076|7072.7|271
1739786700000|2025-02-17 10:05:00|7089.4|7085.6|7091|7087.2|7095|7091.7|7089|7085.6|73
1739787000000|2025-02-17 10:10:00|7091.4|7087.6|7076|7072.2|7091.4|7088|7074|7070.7|98
1739787300000|2025-02-17 10:15:00|7077|7073.2|7106.4|7102.6|7122.5|7118.7|7076|7073.2|1783
1739787600000|2025-02-17 10:20:00|7106|7103.2|7112.9|7109.1|7113.9|7111.1|7100.4|7096.6|255
1739787900000|2025-02-17 10:25:00|7111.9|7108.1|7104.9|7102.1|7113.9|7110.6|7093.9|7090.6|300
1739788200000|2025-02-17 10:30:00|7104.4|7101.6|7108.4|7104.6|7114.4|7111.1|7104.4|7101.1|287
1739788500000|2025-02-17 10:35:00|7107.9|7105.1|7106.9|7104.1|7112.4|7109.1|7106.9|7103.1|144
1739788800000|2025-02-17 10:40:00|7106.4|7103.6|7098.4|7094.6|7106.4|7103.6|7097.9|7094.6|165
1739789100000|2025-02-17 10:45:00|7098|7095.2|7095|7092.2|7101.4|7098.1|7095|7091.6|171
1739789400000|2025-02-17 10:50:00|7095.4|7092.6|7095.4|7092.6|7098.9|7095.1|7092.9|7089.6|70
1739789700000|2025-02-17 10:55:00|7096|7092.2|7096|7093.2|7100.4|7097.1|7090.9|7087.6|132
1739790000000|2025-02-17 11:00:00|7095.9|7093.1|7092|7088.2|7097.9|7094.2|7091.9|7088.2|28
1739790300000|2025-02-17 11:05:00|7091.4|7087.6|7083|7079.2|7093.4|7090.6|7081|7077.7|158
1739790600000|2025-02-17 11:10:00|7082.4|7079.6|7079.4|7076.6|7088.4|7085.2|7078|7075.2|140
1739790900000|2025-02-17 11:15:00|7079.9|7077.1|7075.4|7072.6|7087|7083.2|7057.9|7054.6|560
1739791200000|2025-02-17 11:20:00|7075|7072.2|7073|7070.2|7076.4|7073.1|7067.4|7064.2|169
1739791500000|2025-02-17 11:25:00|7074|7070.6|7069|7065.2|7076.4|7073.2|7067|7063.2|71
1739791800000|2025-02-17 11:30:00|7068.9|7065.1|7064.9|7062.1|7073.9|7071.1|7062|7058.7|93
1739792100000|2025-02-17 11:35:00|7065.4|7061.6|7070|7066.2|7072|7068.6|7061|7057.2|113
1739792400000|2025-02-17 11:40:00|7069.9|7066.1|7068.4|7064.6|7072.5|7069.2|7066.5|7062.7|39
1739792700000|2025-02-17 11:45:00|7067.9|7065.1|7061.4|7057.6|7069.4|7066.6|7056.9|7053.6|116
1739793000000|2025-02-17 11:50:00|7061|7057.2|7065|7061.2|7067.4|7064.1|7061|7057.2|136
1739793300000|2025-02-17 11:55:00|7064.5|7061.7|7066|7062.2|7071|7068.2|7063|7059.6|64
1739793600000|2025-02-17 12:00:00|7065.4|7061.6|7067|7064.2|7073|7070.2|7064|7060.6|232
1739793900000|2025-02-17 12:05:00|7067.9|7064.1|7064.4|7060.6|7072|7068.2|7063.9|7060.6|24
1739794200000|2025-02-17 12:10:00|7064.5|7060.7|7058|7054.2|7064.5|7060.7|7055|7051.6|114
1739794500000|2025-02-17 12:15:00|7057|7053.6|7055.4|7051.6|7058.4|7055.2|7051.4|7048.1|117
1739794800000|2025-02-17 12:20:00|7054.4|7050.6|7054.4|7050.6|7057.4|7053.6|7052|7049.2|32
1739795100000|2025-02-17 12:25:00|7053.9|7051.1|7056.4|7052.6|7058.4|7055.1|7053|7049.6|26
1739795400000|2025-02-17 12:30:00|7055.9|7053.1|7059.9|7057.1|7060.9|7057.6|7054|7050.6|43
1739795700000|2025-02-17 12:35:00|7060.4|7056.6|7065.5|7061.7|7067.4|7064.2|7059.9|7056.6|112
1739796000000|2025-02-17 12:40:00|7066|7062.2|7061|7057.2|7066.4|7063.2|7058.5|7055.2|150
1739796300000|2025-02-17 12:45:00|7060.5|7057.7|7067|7064.2|7068.5|7065.3|7056.5|7053.7|177
1739796600000|2025-02-17 12:50:00|7067.4|7063.6|7071|7067.2|7072.4|7069.2|7066|7062.7|234
1739796900000|2025-02-17 12:55:00|7070.5|7067.7|7071|7067.2|7072.4|7069.2|7066|7062.7|42
1739797200000|2025-02-17 13:00:00|7070|7068.7|7071|7067.2|7073.4|7069.6|7065|7061.6|129
1739797500000|2025-02-17 13:05:00|7071.4|7067.6|7067|7064.2|7073.4|7070.2|7066.4|7063.2|94
1739797800000|2025-02-17 13:10:00|7067.1|7064.3|7068|7065.2|7071|7067.2|7062|7058.7|155
1739798100000|2025-02-17 13:15:00|7068.4|7064.6|7071.9|7069.1|7073.4|7070.1|7066.9|7063.6|98
1739798400000|2025-02-17 13:20:00|7072.4|7068.6|7074|7071.2|7075.4|7072.1|7068.9|7065.6|43
1739798700000|2025-02-17 13:25:00|7074.4|7071.6|7076.5|7072.7|7079.5|7076.3|7072.9|7069.6|175
1739799000000|2025-02-17 13:30:00|7076|7073.2|7079.4|7076.6|7083.4|7080.2|7075.1|7072.2|110
1739799300000|2025-02-17 13:35:00|7080|7076.2|7086.4|7083.6|7087.5|7084.2|7079.4|7076.2|86
1739799600000|2025-02-17 13:40:00|7086|7083.2|7086.9|7084.1|7087.9|7085.1|7082.4|7079.1|117
1739799900000|2025-02-17 13:45:00|7086.4|7082.6|7090.4|7086.6|7092.4|7089.1|7084.9|7081.6|81
1739800200000|2025-02-17 13:50:00|7089.9|7087.1|7089.9|7086.1|7093.4|7090.1|7088|7085.1|97
1739800500000|2025-02-17 13:55:00|7089.4|7086.6|7083.9|7081.1|7090.9|7087.6|7083.4|7080.6|256
1739800800000|2025-02-17 14:00:00|7082.9|7080.1|7088.4|7084.6|7088.4|7085.2|7080.4|7076.6|139
1739801100000|2025-02-17 14:05:00|7088|7085.2|7089.4|7086.6|7094.4|7090.6|7086|7082.6|179
1739801400000|2025-02-17 14:10:00|7090.4|7086.2|7090.5|7086.7|7093.5|7090.2|7086.5|7083.6|301
1739801700000|2025-02-17 14:15:00|7090|7087.2|7080.9|7078.1|7090|7087.2|7078.9|7075.6|494
1739802000000|2025-02-17 14:20:00|7080.4|7077.6|7082.4|7079.6|7082.9|7080.1|7078.9|7075.6|122
1739802300000|2025-02-17 14:25:00|7082|7079.2|7090|7087.2|7091.6|7088.3|7080.4|7077.6|293
1739802600000|2025-02-17 14:30:00|7091.1|7088.3|7091|7087.2|7094.5|7090.7|7086|7082.7|150
1739802900000|2025-02-17 14:35:00|7090.5|7086.7|7088|7085.2|7091.5|7088.2|7088|7084.7|81
1739803200000|2025-02-17 14:40:00|7088.4|7084.6|7088|7084.2|7090|7087.2|7084|7080.7|44
1739803500000|2025-02-17 14:45:00|7087.5|7083.7|7082.5|7078.7|7088|7084.2|7080|7076.7|72
1739803800000|2025-02-17 14:50:00|7082.1|7079.3|7087.6|7084.8|7089.1|7085.3|7080|7076.7|138
1739804100000|2025-02-17 14:55:00|7088.1|7085.3|7090.6|7086.8|7091.1|7088.3|7086.6|7083.3|194
1739804400000|2025-02-17 15:00:00|7089.6|7085.8|7091.1|7088.3|7093.6|7090.3|7087.6|7083.8|87
1739804700000|2025-02-17 15:05:00|7092.1|7089.3|7099.1|7096.3|7101.1|7098.3|7091.1|7087.3|343
1739805000000|2025-02-17 15:10:00|7099.6|7096.8|7099.1|7096.3|7101.7|7098.4|7097.1|7093.8|81
1739805300000|2025-02-17 15:15:00|7100.6|7096.8|7099.6|7095.8|7103.6|7100.3|7099.1|7095.8|155
1739805600000|2025-02-17 15:20:00|7100.1|7096.3|7099.1|7096.3|7102.1|7099.3|7097.1|7093.8|43
1739805900000|2025-02-17 15:25:00|7098.6|7095.8|7095.6|7091.8|7100.1|7096.3|7092.1|7088.8|165
1739806200000|2025-02-17 15:30:00|7095.1|7092.3|7099.1|7095.3|7101.6|7098.3|7093.1|7089.9|58
1739806500000|2025-02-17 15:35:00|7098.7|7094.9|7101.7|7097.9|7102.7|7099.3|7097.2|7094.4|36
1739806800000|2025-02-17 15:40:00|7101.1|7098.3|7103.1|7100.3|7105.2|7101.9|7100.7|7096.9|79
1739807100000|2025-02-17 15:45:00|7103.7|7099.9|7096.1|7093.3|7103.7|7100.4|7096.1|7092.9|170
1739807400000|2025-02-17 15:50:00|7097.6|7093.8|7081.6|7077.8|7099.7|7096.3|7080.1|7077.3|166
1739807700000|2025-02-17 15:55:00|7081.1|7078.3|7076.6|7072.8|7081.6|7078.3|7071.7|7067.9|340
1739808000000|2025-02-17 16:00:00|7076.1|7073.3|7077.5|7073.7|7081.6|7078.3|7072.1|7069.3|306
1739808300000|2025-02-17 16:05:00|7077|7074.2|7076.1|7073.3|7078.6|7075.3|7074|7070.3|75
1739808600000|2025-02-17 16:10:00|7075.1|7072.3|7081.1|7077.3|7083.5|7080.3|7075.1|7071.8|154
1739808900000|2025-02-17 16:15:00|7080.6|7076.8|7096.1|7093.3|7096.6|7093.3|7079.6|7075.8|216
1739809200000|2025-02-17 16:20:00|7095.6|7092.8|7098.1|7094.3|7104.6|7101.8|7095.6|7092.8|271
1739809500000|2025-02-17 16:25:00|7099.1|7095.3|7103.2|7099.4|7106.7|7103.4|7098.1|7094.8|413
1739809800000|2025-02-17 16:30:00|7103.1|7100.4|7105.7|7101.9|7111.7|7108.3|7100.1|7096.8|504
1739810100000|2025-02-17 16:35:00|7105.2|7102.4|7113.1|7109.3|7117.6|7114.3|7105.2|7101.9|163
1739810400000|2025-02-17 16:40:00|7112.7|7109.9|7110.6|7106.8|7114.7|7111.8|7108.1|7104.8|388
1739810700000|2025-02-17 16:45:00|7110.1|7107.3|7107.6|7103.8|7113.6|7110.3|7107.1|7103.8|82
1739811000000|2025-02-17 16:50:00|7107.1|7104.3|7112.6|7108.8|7114.6|7111.3|7107.1|7104.3|51
1739811300000|2025-02-17 16:55:00|7112.1|7109.3|7115.1|7112.3|7116.6|7113.3|7111.1|7107.8|86
1739811600000|2025-02-17 17:00:00|7115.6|7111.8|7117.6|7113.8|7119.1|7115.8|7115.1|7111.8|124
1739811900000|2025-02-17 17:05:00|7117.1|7114.3|7113.1|7110.3|7121.2|7118.4|7113.1|7110.3|473
1739812200000|2025-02-17 17:10:00|7113.6|7109.8|7119.7|7115.9|7120.7|7117.3|7112.1|7108.3|90
1739812500000|2025-02-17 17:15:00|7120.1|7116.3|7123.7|7119.9|7123.7|7120.5|7115.1|7112.3|730
1739812800000|2025-02-17 17:20:00|7124.2|7120.4|7118.7|7115.9|7126.7|7123.4|7118.2|7114.9|265
1739813100000|2025-02-17 17:25:00|7118.3|7115.5|7125.7|7121.9|7125.7|7122.5|7118.2|7115.4|55
1739813400000|2025-02-17 17:30:00|7125.3|7121.5|7121.7|7117.9|7125.7|7122.9|7119.7|7116.4|187
1739813700000|2025-02-17 17:35:00|7122.1|7118.9|7119.2|7116.4|7123.1|7119.9|7117.1|7113.8|336
1739814000000|2025-02-17 17:40:00|7119.7|7115.9|7118.7|7114.9|7121.7|7118.4|7117.2|7113.9|164
1739814300000|2025-02-17 17:45:00|7118.2|7115.4|7118.2|7114.4|7120.7|7117.4|7114.2|7110.9|311
1739814600000|2025-02-17 17:50:00|7117.7|7114.9|7118.7|7114.9|7119.7|7116.4|7116.7|7113.4|102
1739814900000|2025-02-17 17:55:00|7118.2|7115.4|7129.7|7125.9|7130.7|7127.4|7118.2|7114.9|265
1739815200000|2025-02-17 18:00:00|7130.2|7126.4|7124.2|7120.4|7130.2|7126.4|7123.3|7119.9|98
1739815500000|2025-02-17 18:05:00|7123.7|7120.9|7126.3|7123.5|7129.7|7125.9|7122.7|7119.4|52
1739815800000|2025-02-17 18:10:00|7126.8|7123|7128.7|7124.9|7128.7|7125.4|7126.3|7122.9|24
1739816100000|2025-02-17 18:15:00|7128.3|7124.5|7134.2|7131.4|7134.7|7131.4|7127.3|7124.5|49
1739816400000|2025-02-17 18:20:00|7134.7|7130.9|7131.2|7127.4|7136.7|7133.4|7130.7|7126.9|61
1739816700000|2025-02-17 18:25:00|7130.7|7126.9|7131.2|7127.4|7132.7|7128.9|7129.8|7126|28
1739817000000|2025-02-17 18:30:00|7130.7|7127.9|7130.3|7126.5|7132.7|7128.9|7127.2|7123.9|66
1739817300000|2025-02-17 18:35:00|7129.7|7126.9|7129.7|7125.9|7131.7|7128.4|7127.3|7123.9|33
1739817600000|2025-02-17 18:40:00|7130.2|7126.4|7130.3|7126.5|7130.7|7127.4|7128.7|7124.9|12
1739817900000|2025-02-17 18:45:00|7129.7|7126.9|7128.3|7124.5|7130.7|7127.4|7127.3|7123.9|51
1739818200000|2025-02-17 18:50:00|7128.2|7124.4|7130.7|7126.9|7130.7|7127.4|7127.2|7123.9|16
1739818500000|2025-02-17 18:55:00|7130.2|7127.4|7131.7|7127.9|7131.7|7127.9|7129.3|7126.4|22
1739818800000|2025-02-17 19:00:00|7131.3|7127.5|7130.2|7126.4|7131.7|7127.9|7128.3|7125|23
1739819100000|2025-02-17 19:05:00|7130.3|7126.5|7132.2|7128.4|7132.7|7129.4|7129.3|7126|9
1739819400000|2025-02-17 19:10:00|7131.7|7127.9|7132.3|7129.5|7133.6|7130.4|7127.7|7124.5|35
1739819700000|2025-02-17 19:15:00|7132.8|7129|7135.3|7131.5|7137.2|7133.9|7132.8|7129|38
1739820000000|2025-02-17 19:20:00|7136.3|7132.5|7142.2|7138.4|7143.2|7139.4|7132.3|7128.9|151
1739820300000|2025-02-17 19:25:00|7141.7|7138.9|7138.2|7134.4|7142.2|7138.9|7136.3|7132.5|171
1739820600000|2025-02-17 19:30:00|7140.2|7132.4|7139.3|7131.5|7140.7|7134.3|7136.6|7131.5|0
1739820900000|2025-02-17 19:35:00|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|0
1739821500000|2025-02-17 19:45:00|7137.6|7134.8|7137.2|7133.4|7140.2|7134.8|7137.2|7132.4|0
1739821800000|2025-02-17 19:50:00|7135.3|7131.5|7137.2|7133.4|7137.2|7133.9|7134.4|7130.6|0
1739822100000|2025-02-17 19:55:00|7136.6|7133.8|7136.8|7134|7137.2|7134|7136.6|7133.4|0
1739822400000|2025-02-17 20:00:00|7137.2|7133.4|7137.2|7133.4|7137.2|7133.4|7137.2|7133.4|0
1739833200000|2025-02-17 23:00:00|7142.2|7138.4|7125.2|7122.4|7142.2|7138.9|7122.7|7118.8|312
1739833500000|2025-02-17 23:05:00|7126.6|7122.8|7123.1|7119.3|7126.6|7123.3|7121.2|7118.4|22
1739833800000|2025-02-17 23:10:00|7122.6|7119.8|7120.2|7117.4|7123.1|7120.3|7120.2|7117.4|15
1739834100000|2025-02-17 23:15:00|7120.6|7116.8|7122.2|7118.4|7123.6|7120.3|7120.6|7116.8|32
1739834400000|2025-02-17 23:20:00|7123.1|7119.4|7123.1|7119.3|7126.6|7123.3|7122.6|7119.3|15
1739834700000|2025-02-17 23:25:00|7122.6|7118.8|7122.2|7119.4|7124.6|7120.8|7121.2|7117.9|56
1739835000000|2025-02-17 23:30:00|7122.6|7118.8|7121.2|7118.4|7123.2|7119.8|7121.2|7118.3|27
1739835300000|2025-02-17 23:35:00|7122.2|7118.8|7125.2|7122.4|7125.6|7122.4|7122.2|7118.8|11
1739835600000|2025-02-17 23:40:00|7125.6|7121.8|7124.2|7120.4|7125.6|7121.8|7124.2|7120.4|5
1739835900000|2025-02-17 23:45:00|7124.6|7120.8|7124.6|7120.8|7124.6|7121.3|7123.6|7119.8|4
1739836200000|2025-02-17 23:50:00|7124.2|7120.4|7124.6|7121.8|7125.1|7122.3|7123.2|7120.4|7
1739836500000|2025-02-17 23:55:00|7124.7|7121.9|7124.6|7121.8|7125.2|7122.4|7124.6|7121.3|4
1739836800000|2025-02-18 00:00:00|7124.2|7121.4|7124.1|7121.3|7125.1|7121.8|7124.1|7120.8|11
1739837100000|2025-02-18 00:05:00|7124.6|7120.8|7125.1|7122.3|7125.1|7122.3|7124.1|7120.8|10
1739837400000|2025-02-18 00:10:00|7125|7122.2|7126.6|7123.8|7127.6|7124.3|7124.1|7121.3|12
1739837700000|2025-02-18 00:15:00|7126.2|7123.4|7127.1|7124.3|7127.1|7124.3|7126.1|7122.8|8
1739838000000|2025-02-18 00:20:00|7126.6|7123.8|7127.6|7124.8|7128.6|7125.3|7126.6|7123.3|5
1739838300000|2025-02-18 00:25:00|7127.1|7124.3|7128.6|7124.8|7128.6|7125.3|7127.1|7124.3|6
1739838600000|2025-02-18 00:30:00|7128.1|7124.3|7129.1|7125.3|7130.1|7126.3|7128.1|7124.3|6
1739838900000|2025-02-18 00:35:00|7129.2|7125.4|7136.6|7133.8|7138.1|7135.3|7129.2|7125.4|35
1739839200000|2025-02-18 00:40:00|7137.1|7133.3|7135.1|7131.3|7137.1|7134.3|7134.6|7130.8|7
1739839500000|2025-02-18 00:45:00|7134.6|7132.3|7131.2|7127.4|7135.1|7132.3|7131.2|7127.4|3
1739839800000|2025-02-18 00:50:00|7130.6|7127.8|7132.1|7129.3|7132.6|7129.3|7130.6|7126.8|7
1739840100000|2025-02-18 00:55:00|7131.6|7127.8|7131.1|7127.3|7132.6|7129.3|7130.6|7126.8|39
1739840400000|2025-02-18 01:00:00|7131.6|7127.8|7128.6|7124.8|7135.6|7132.3|7127.2|7124.3|94
1739840700000|2025-02-18 01:05:00|7128.1|7124.3|7123.6|7119.8|7130.6|7127.3|7123.1|7119.8|87
1739841000000|2025-02-18 01:10:00|7123|7120.2|7124|7120.2|7125.5|7121.7|7122.1|7118.8|30
1739841300000|2025-02-18 01:15:00|7123.6|7119.8|7120.6|7116.8|7124|7121.2|7119.1|7116.3|27
1739841600000|2025-02-18 01:20:00|7120|7117.2|7119.6|7115.8|7120.6|7117.3|7117|7113.7|32
1739841900000|2025-02-18 01:25:00|7119.1|7116.3|7116.6|7112.8|7120.5|7117.2|7116.1|7112.8|20
1739842200000|2025-02-18 01:30:00|7116.1|7113.3|7119.5|7115.7|7119.5|7116.2|7116.1|7112.8|20
1739842500000|2025-02-18 01:35:00|7119|7115.2|7119.6|7115.8|7120.5|7117.2|7117.6|7114.2|19
1739842800000|2025-02-18 01:40:00|7119|7116.2|7117.1|7114.3|7120|7116.8|7117|7113.8|9
1739843100000|2025-02-18 01:45:00|7117.6|7113.8|7118|7115.2|7118.5|7115.2|7117|7113.8|21
1739843400000|2025-02-18 01:50:00|7117.6|7114.8|7121.6|7117.8|7122.5|7119.2|7117|7113.7|57
1739843700000|2025-02-18 01:55:00|7121.1|7118.3|7116.6|7112.8|7122.6|7119.2|7116.1|7112.8|32
1739844000000|2025-02-18 02:00:00|7116.1|7113.3|7116.1|7112.3|7118.1|7114.3|7112|7108.7|61
1739844300000|2025-02-18 02:05:00|7115.6|7111.8|7118.6|7114.8|7119.1|7115.8|7113.1|7109.8|5
1739844600000|2025-02-18 02:10:00|7118.1|7115.3|7124.1|7121.3|7125.6|7122.3|7118.1|7114.8|14
1739844900000|2025-02-18 02:15:00|7124.6|7120.8|7116.6|7112.8|7124.6|7120.8|7116.6|7112.8|33
1739845200000|2025-02-18 02:20:00|7117.6|7113.8|7118.6|7114.8|7118.6|7115.2|7115.1|7111.8|11
1739845500000|2025-02-18 02:25:00|7118.1|7115.3|7118|7115.2|7120|7116.8|7117.6|7113.8|35
1739845800000|2025-02-18 02:30:00|7118.6|7114.8|7124|7121.2|7124|7121.2|7118.1|7114.8|4
1739846100000|2025-02-18 02:35:00|7124.5|7120.7|7132|7128.2|7132|7129.2|7123.6|7119.8|18
1739846400000|2025-02-18 02:40:00|7132.1|7128.3|7132.6|7128.8|7133.5|7130.2|7130|7126.3|7
1739846700000|2025-02-18 02:45:00|7132|7129.2|7131.6|7127.8|7133.6|7130.2|7129.6|7125.8|8
1739847000000|2025-02-18 02:50:00|7130.1|7127.3|7126.6|7122.8|7130.6|7127.3|7126.1|7122.8|10
1739847300000|2025-02-18 02:55:00|7126.1|7122.3|7127|7124.2|7127.6|7124.2|7125.1|7121.8|11
1739847600000|2025-02-18 03:00:00|7126.6|7123.2|7128.1|7124.3|7128.6|7125.2|7126.1|7122.8|8
1739847900000|2025-02-18 03:05:00|7127.6|7124.8|7128|7125.2|7129.6|7125.8|7126.6|7123.3|6
1739848200000|2025-02-18 03:10:00|7128.6|7124.8|7130.6|7126.8|7132|7128.2|7126|7122.7|14
1739848500000|2025-02-18 03:15:00|7131.1|7127.8|7138.6|7134.8|7138.6|7134.8|7129.1|7126.3|24
1739848800000|2025-02-18 03:20:00|7138.1|7135.3|7136.6|7132.8|7139.5|7136.2|7135.1|7131.8|6
1739849100000|2025-02-18 03:25:00|7137|7134.2|7140.6|7136.8|7141.6|7138.2|7136|7132.8|26
1739849400000|2025-02-18 03:30:00|7140.1|7136.3|7147.1|7144.3|7147.6|7144.3|7137.6|7133.8|142
1739849700000|2025-02-18 03:35:00|7147.6|7143.8|7145.6|7141.8|7153.1|7150.3|7145.1|7141.8|129
1739850000000|2025-02-18 03:40:00|7145.1|7142.3|7144.1|7141.3|7146|7143.2|7143.1|7139.8|50
1739850300000|2025-02-18 03:45:00|7144|7141.2|7144.1|7140.3|7144.6|7141.3|7143.1|7139.8|13
1739850600000|2025-02-18 03:50:00|7144|7140.2|7143.6|7139.8|7144.1|7140.8|7142.6|7138.8|14
1739850900000|2025-02-18 03:55:00|7143|7140.2|7142|7139.2|7143.6|7140.2|7141|7137.8|39
1739851200000|2025-02-18 04:00:00|7142.5|7138.2|7137.6|7133.8|7142.6|7139.2|7136|7132.8|15
1739851500000|2025-02-18 04:05:00|7137|7134.2|7135.6|7131.8|7137.6|7134.2|7135|7131.8|19
1739851800000|2025-02-18 04:10:00|7134.1|7131.3|7134.6|7130.8|7135.6|7132.2|7132.6|7128.8|17
1739852100000|2025-02-18 04:15:00|7135|7131.2|7136.6|7132.8|7137|7133.3|7135|7131.2|3
1739852400000|2025-02-18 04:20:00|7136|7133.2|7135|7132.2|7136|7133.2|7135|7131.8|54
1739852700000|2025-02-18 04:25:00|7135.6|7132.8|7137.6|7133.8|7138.1|7134.8|7135.6|7131.8|3
1739853000000|2025-02-18 04:30:00|7137|7134.2|7138.6|7134.8|7138.6|7134.8|7134.6|7130.8|4
1739853300000|2025-02-18 04:35:00|7138|7135.2|7139.6|7136.8|7140.5|7137.2|7137.1|7133.8|8
1739853600000|2025-02-18 04:40:00|7139.1|7136.3|7142.6|7138.8|7142.6|7139.3|7139.1|7135.8|24
1739853900000|2025-02-18 04:45:00|7142|7139.2|7141.6|7137.8|7142|7139.2|7139.1|7135.8|6
1739854200000|2025-02-18 04:50:00|7141|7138.2|7142.1|7139.3|7142.6|7139.3|7140|7136.8|3
1739854500000|2025-02-18 04:55:00|7142.6|7139.8|7145|7142.2|7145|7142.2|7142.1|7139.3|6
1739854800000|2025-02-18 05:00:00|7144.6|7140.8|7148|7144.2|7148|7144.2|7143.6|7139.8|10
1739855100000|2025-02-18 05:05:00|7147.6|7143.8|7146.6|7143.8|7149|7146.2|7146.1|7143.3|29
1739855400000|2025-02-18 05:10:00|7146.1|7143.3|7146.6|7143.8|7147.6|7144.2|7146.1|7142.8|22
1739855700000|2025-02-18 05:15:00|7147|7144.2|7147.1|7144.3|7148|7145.2|7146.1|7142.8|11
1739856000000|2025-02-18 05:20:00|7148|7145.2|7144.6|7140.8|7148.6|7145.3|7141.6|7137.8|30
1739856300000|2025-02-18 05:25:00|7145|7141.2|7145.6|7142.8|7146.6|7143.3|7144.6|7141.2|18
1739856600000|2025-02-18 05:30:00|7146|7143.2|7149|7146.2|7150.5|7147.2|7145.1|7141.8|74
1739856900000|2025-02-18 05:35:00|7148.6|7145.8|7147.6|7143.8|7149.6|7146.3|7146|7142.7|22
1739857200000|2025-02-18 05:40:00|7148.6|7144.8|7148.1|7144.3|7149.6|7146.2|7145.6|7142.3|19
1739857500000|2025-02-18 05:45:00|7148.6|7144.8|7147.6|7143.8|7149.6|7145.8|7145.1|7141.8|16
1739857800000|2025-02-18 05:50:00|7147.1|7144.3|7144.6|7140.8|7147.6|7144.8|7143.6|7139.8|6
1739858100000|2025-02-18 05:55:00|7144|7141.2|7144.6|7140.8|7145.6|7141.8|7143|7139.3|5
1739858400000|2025-02-18 06:00:00|7145|7141.2|7142.6|7138.8|7146.6|7142.8|7139.6|7136.2|7
1739858700000|2025-02-18 06:05:00|7143.1|7139.8|7146|7142.2|7146|7143.2|7142.6|7138.8|10
1739859000000|2025-02-18 06:10:00|7145.6|7142.8|7146|7143.2|7147|7144.2|7144.1|7140.8|2
1739859300000|2025-02-18 06:15:00|7147.5|7143.7|7145|7141.2|7147.5|7144.2|7144.5|7140.7|2
1739859600000|2025-02-18 06:20:00|7144.5|7140.7|7143.5|7139.7|7145.5|7142.2|7142.5|7138.7|8
1739859900000|2025-02-18 06:25:00|7143|7140.2|7146|7142.2|7146.5|7142.7|7142.1|7138.7|0
1739860200000|2025-02-18 06:30:00|7145.5|7142.7|7146.5|7142.7|7149.5|7146.3|7145.5|7142.2|16
1739860500000|2025-02-18 06:35:00|7146.1|7142.3|7148|7144.2|7148.5|7145.2|7144.5|7141.3|86
1739860800000|2025-02-18 06:40:00|7147.5|7143.7|7150.5|7146.7|7151|7148.2|7146|7142.7|31
1739861100000|2025-02-18 06:45:00|7149.5|7145.7|7151.5|7147.7|7151.5|7148.3|7147|7143.7|16
1739861400000|2025-02-18 06:50:00|7151.1|7147.3|7149|7146.2|7151.1|7148.2|7147|7143.7|37
1739861700000|2025-02-18 06:55:00|7148.5|7145.7|7149|7145.2|7151.5|7148.2|7147.5|7143.7|180
1739862000000|2025-02-18 07:00:00|7148.5|7145.7|7152|7149.2|7153.5|7150.2|7147|7143.7|40
1739862300000|2025-02-18 07:05:00|7152.5|7149.7|7151.5|7147.7|7153.5|7150.2|7149|7145.7|33
1739862600000|2025-02-18 07:10:00|7152|7149.2|7156|7153.2|7160|7157.2|7151|7147.2|167
1739862900000|2025-02-18 07:15:00|7156.5|7152.7|7154.5|7150.7|7157.5|7154.2|7154|7150.7|44
1739863200000|2025-02-18 07:20:00|7154|7151.2|7147.5|7143.7|7154.5|7151.2|7146|7142.7|53
1739863500000|2025-02-18 07:25:00|7147|7144.2|7151|7148.2|7155.5|7152.3|7146|7143.2|63
1739863800000|2025-02-18 07:30:00|7151.5|7147.7|7143|7140.2|7152.5|7149.2|7142|7138.7|112
1739864100000|2025-02-18 07:35:00|7144|7140.7|7140.5|7136.7|7144|7141.2|7136|7132.7|168
1739864400000|2025-02-18 07:40:00|7140|7137.2|7138|7135.2|7141|7138.2|7137|7133.7|47
1739864700000|2025-02-18 07:45:00|7137.5|7134.7|7133|7130.2|7138.5|7135.2|7132|7128.7|34
1739865000000|2025-02-18 07:50:00|7132.5|7129.2|7138|7135.2|7138|7135.2|7132|7128.7|34
1739865300000|2025-02-18 07:55:00|7137|7134.2|7144|7141.2|7150|7146.2|7136|7132.7|37
1739865600000|2025-02-18 08:00:00|7144.5|7140.7|7143.5|7139.7|7149.5|7146.2|7142|7138.7|77
1739865900000|2025-02-18 08:05:00|7143|7140.2|7141|7138.2|7145.5|7142.2|7140|7136.6|391
1739866200000|2025-02-18 08:10:00|7142|7138.1|7139.5|7135.7|7143.5|7140.2|7138.5|7135.6|72
1739866500000|2025-02-18 08:15:00|7139|7136.7|7137.5|7133.7|7140|7137.2|7133|7129.7|73
1739866800000|2025-02-18 08:20:00|7138|7134.2|7140|7137.2|7143.5|7140.2|7135.5|7132.7|56
1739867100000|2025-02-18 08:25:00|7139|7136.2|7149.5|7145.7|7149.5|7145.7|7131.5|7127.7|250
1739867400000|2025-02-18 08:30:00|7149|7146.2|7143.5|7139.7|7150|7147.2|7140|7136.7|176
1739867700000|2025-02-18 08:35:00|7143|7140.2|7143|7140.2|7146.5|7143.2|7141|7138.2|57
1739868000000|2025-02-18 08:40:00|7143.1|7140.3|7157.5|7153.7|7158|7154.7|7143.1|7140.3|89
1739868300000|2025-02-18 08:45:00|7158|7154.2|7159|7156.2|7160.5|7157.2|7152|7149.2|132
1739868600000|2025-02-18 08:50:00|7158|7155.2|7160.5|7157.7|7161.5|7158.2|7157|7153.2|175
1739868900000|2025-02-18 08:55:00|7161.5|7158.2|7164|7161.2|7164.5|7161.7|7159|7155.7|133
1739869200000|2025-02-18 09:00:00|7163.5|7160.7|7167.5|7163.7|7170.5|7167.2|7160|7157.2|151
1739869500000|2025-02-18 09:05:00|7168|7165.2|7175|7172.2|7177|7173.3|7167.5|7164.7|242
1739869800000|2025-02-18 09:10:00|7175.5|7171.7|7173.1|7169.3|7175.5|7172.2|7168.1|7164.7|159
1739870100000|2025-02-18 09:15:00|7172.1|7169.7|7173.5|7169.7|7176.5|7173.2|7171.1|7167.7|108
1739870400000|2025-02-18 09:20:00|7174.5|7170.7|7175.5|7172.7|7182|7179.2|7174|7170.7|98
1739870700000|2025-02-18 09:25:00|7175.1|7172.3|7176|7173.2|7177.5|7174.2|7173|7169.7|73
1739871000000|2025-02-18 09:30:00|7176.5|7172.7|7182.5|7178.7|7186|7183.2|7176|7172.7|61
1739871300000|2025-02-18 09:35:00|7182|7179.2|7191.1|7188.3|7193.5|7190.2|7181|7177.7|158
1739871600000|2025-02-18 09:40:00|7191.5|7187.7|7181.5|7177.7|7192.5|7189.3|7179.1|7175.7|69
1739871900000|2025-02-18 09:45:00|7182|7178.7|7182|7179.2|7185|7182.2|7181|7177.7|29
1739872200000|2025-02-18 09:50:00|7182.5|7178.7|7188.1|7185.3|7189.1|7186.2|7180|7176.7|129
1739872500000|2025-02-18 09:55:00|7188|7185.2|7163|7160.2|7188|7185.2|7162|7158.7|200
1739872800000|2025-02-18 10:00:00|7163.5|7159.7|7163.5|7159.7|7164.5|7161.7|7154|7150.6|680
1739873100000|2025-02-18 10:05:00|7164|7160.7|7165.9|7163.1|7172|7168.7|7162|7158.7|975
1739873400000|2025-02-18 10:10:00|7166|7163.2|7165|7162.2|7171.4|7168.2|7165|7162.1|593
1739873700000|2025-02-18 10:15:00|7165.4|7162.6|7168.9|7166.1|7171.9|7168.6|7162.4|7158.6|433
1739874000000|2025-02-18 10:20:00|7168.4|7164.6|7175.9|7173.1|7175.9|7173.1|7167.9|7164.6|448
1739874300000|2025-02-18 10:25:00|7176|7173.2|7184|7181.2|7187|7184.2|7175|7172.2|232
1739874600000|2025-02-18 10:30:00|7184.5|7180.7|7189.5|7185.7|7190.5|7187.3|7180.5|7176.7|269
1739874900000|2025-02-18 10:35:00|7189.1|7186.3|7193.6|7189.8|7196.1|7193.3|7187.1|7183.7|366
1739875200000|2025-02-18 10:40:00|7193.1|7190.3|7202.6|7199.8|7203.6|7200.3|7192.6|7189.8|380
1739875500000|2025-02-18 10:45:00|7203.1|7200.3|7193.1|7190.3|7204.6|7201.8|7193.1|7189.8|118
1739875800000|2025-02-18 10:50:00|7192.6|7189.3|7188|7185.2|7196.6|7193.3|7187|7183.7|183
1739876100000|2025-02-18 10:55:00|7188.5|7184.7|7186|7183.2|7191|7188.2|7182|7178.2|48
1739876400000|2025-02-18 11:00:00|7186.5|7182.7|7176.5|7172.7|7186.5|7183.2|7175|7171.7|170
1739876700000|2025-02-18 11:05:00|7175.5|7171.7|7177|7174.2|7178.1|7174.7|7168|7164.7|122
1739877000000|2025-02-18 11:10:00|7177.5|7173.7|7173.5|7169.7|7178.5|7175.2|7173|7169.7|73
1739877300000|2025-02-18 11:15:00|7173|7170.2|7164.4|7160.6|7173|7170.2|7164|7160.6|186
1739877600000|2025-02-18 11:20:00|7164|7161.2|7167.4|7163.6|7168.4|7165.1|7163|7159.6|83
1739877900000|2025-02-18 11:25:00|7166.9|7164.1|7164.4|7160.6|7167.4|7164.2|7159.9|7156.6|212
1739878200000|2025-02-18 11:30:00|7164|7161.2|7156.4|7153.6|7164.5|7161.2|7154.4|7150.6|66
1739878500000|2025-02-18 11:35:00|7155.9|7152.6|7147.4|7143.6|7156.4|7153.1|7142.9|7139.6|117
1739878800000|2025-02-18 11:40:00|7146.4|7142.6|7143|7139.2|7147.4|7144.2|7140|7136.6|55
1739879100000|2025-02-18 11:45:00|7142.4|7139.6|7148|7145.2|7148|7145.2|7138.9|7135.6|64
1739879400000|2025-02-18 11:50:00|7148.4|7144.6|7140.4|7136.6|7148.9|7146.1|7139.9|7136.6|144
1739879700000|2025-02-18 11:55:00|7139.9|7137.1|7129.4|7125.6|7139.9|7137.1|7126|7122.6|241
1739880000000|2025-02-18 12:00:00|7129|7126.2|7134.4|7131.6|7137.4|7134.2|7128|7124.6|178
1739880300000|2025-02-18 12:05:00|7134|7131.2|7125.4|7121.6|7136.4|7133.1|7109.4|7106.6|452
1739880600000|2025-02-18 12:10:00|7125.9|7122.1|7131.4|7127.6|7135|7132.2|7118.9|7115.6|92
1739880900000|2025-02-18 12:15:00|7131|7128.2|7132|7129.2|7134.9|7132.1|7126.9|7123.6|73
1739881200000|2025-02-18 12:20:00|7132.4|7129.6|7125.4|7121.6|7136.4|7132.6|7124|7121.1|255
1739881500000|2025-02-18 12:25:00|7124.9|7121.1|7122.4|7118.6|7129.4|7126.2|7118.9|7115.6|118
1739881800000|2025-02-18 12:30:00|7122.9|7120.1|7120.4|7116.6|7126.4|7123.1|7118|7115.2|130
1739882100000|2025-02-18 12:35:00|7121.4|7117.6|7122.9|7120.1|7123.9|7121.1|7114|7111.2|176
1739882400000|2025-02-18 12:40:00|7123.4|7119.6|7119.4|7116.6|7128.4|7125.1|7115.9|7112.6|872
1739882700000|2025-02-18 12:45:00|7118.4|7115.6|7112.9|7109.1|7128.4|7125.1|7110.9|7107.6|246
1739883000000|2025-02-18 12:50:00|7113.4|7109.6|7116.4|7112.6|7117.9|7115.1|7111.4|7108.6|63
1739883300000|2025-02-18 12:55:00|7115.9|7113.1|7114.9|7112.1|7117.9|7115.1|7111.9|7108.6|124
1739883600000|2025-02-18 13:00:00|7115.4|7111.6|7122.9|7120.1|7123.4|7120.1|7112.9|7109.6|729
1739883900000|2025-02-18 13:05:00|7123.4|7119.6|7121.4|7118.6|7128.3|7125.1|7117.9|7114.6|132
1739884200000|2025-02-18 13:10:00|7120.9|7118.1|7107.9|7104.1|7121.4|7118.1|7103.9|7101.1|737
1739884500000|2025-02-18 13:15:00|7108.3|7104.5|7109.9|7107.1|7113.4|7109.6|7091.4|7088.5|631
1739884800000|2025-02-18 13:20:00|7110.3|7106.5|7114.9|7112.1|7119.9|7116.5|7102.8|7099.5|371
1739885100000|2025-02-18 13:25:00|7115.3|7111.5|7119.4|7115.6|7129.3|7126|7111.9|7108.5|307
1739885400000|2025-02-18 13:30:00|7118.9|7116.1|7118.9|7116.1|7124.4|7121.1|7115.9|7113.1|97
1739885700000|2025-02-18 13:35:00|7118.4|7115.6|7127.4|7123.6|7131.4|7128.5|7116.9|7113.6|292
1739886000000|2025-02-18 13:40:00|7126.9|7124.1|7123.4|7119.6|7130.4|7127.1|7122.9|7119.6|111
1739886300000|2025-02-18 13:45:00|7122.9|7120.1|7115.4|7111.6|7123.4|7120.1|7113.9|7110.6|326
1739886600000|2025-02-18 13:50:00|7115.9|7113.1|7114.4|7111.6|7120.4|7117.1|7109.9|7107.1|148
1739886900000|2025-02-18 13:55:00|7115.4|7112.1|7102.9|7100.1|7116.9|7113.1|7099.3|7096.1|219
1739887200000|2025-02-18 14:00:00|7102.4|7099.6|7109.9|7107.1|7124.4|7121.1|7098.9|7095.6|279
1739887500000|2025-02-18 14:05:00|7110.4|7107.6|7128.9|7126.1|7129.9|7127.1|7106.9|7103.6|299
1739887800000|2025-02-18 14:10:00|7129.9|7127.1|7137.4|7134.6|7141.4|7138.1|7127.9|7124.6|296
1739888100000|2025-02-18 14:15:00|7136.9|7133.6|7140.9|7137.1|7143.4|7140.6|7132.9|7129.6|720
1739888400000|2025-02-18 14:20:00|7140.4|7136.6|7151|7147.2|7159|7156.2|7139.9|7136.6|1111
1739888700000|2025-02-18 14:25:00|7150.5|7147.7|7152.5|7148.7|7156.5|7153.2|7148|7144.7|312
1739889000000|2025-02-18 14:30:00|7152|7149.2|7137|7134.2|7153.5|7150.2|7131|7127.2|285
1739889300000|2025-02-18 14:35:00|7137.5|7134.7|7133.5|7129.7|7142|7139.2|7131|7127.8|377
1739889600000|2025-02-18 14:40:00|7133|7130.2|7125|7122.2|7138.5|7135.2|7124|7120.7|498
1739889900000|2025-02-18 14:45:00|7125.5|7121.7|7136.5|7132.7|7137|7134.2|7117.5|7114.7|242
1739890200000|2025-02-18 14:50:00|7136|7133.2|7142.5|7138.7|7149.5|7146.2|7135.5|7132.2|421
1739890500000|2025-02-18 14:55:00|7143|7139.2|7144|7140.2|7149.6|7146.2|7138|7134.8|793
1739890800000|2025-02-18 15:00:00|7143.5|7139.7|7154|7150.2|7156.5|7153.2|7142|7138.7|859
1739891100000|2025-02-18 15:05:00|7153.6|7150.8|7157|7154.2|7158.6|7155.3|7153|7149.8|245
1739891400000|2025-02-18 15:10:00|7157.6|7153.8|7146.5|7143.7|7159.5|7156.2|7146|7142.7|540
1739891700000|2025-02-18 15:15:00|7146|7143.2|7143|7140.2|7150.5|7147.2|7140|7136.7|242
1739892000000|2025-02-18 15:20:00|7142.5|7138.7|7146.5|7142.7|7153.5|7150.2|7142.5|7138.7|230
1739892300000|2025-02-18 15:25:00|7146|7143.2|7153|7150.2|7154.5|7151.2|7146|7142.7|895
1739892600000|2025-02-18 15:30:00|7152.5|7148.7|7169|7166.2|7170.5|7167.2|7151|7147.2|682
1739892900000|2025-02-18 15:35:00|7170.5|7166.7|7156.5|7152.7|7171.5|7168.2|7155|7151.2|603
1739893200000|2025-02-18 15:40:00|7156|7153.2|7143.5|7140.7|7158|7155.2|7142.9|7139.7|757
1739893500000|2025-02-18 15:45:00|7143.9|7141.1|7143.9|7140.1|7146.4|7143.1|7128.9|7125.6|1109
1739893800000|2025-02-18 15:50:00|7143.4|7140.6|7128.9|7125.1|7144.4|7141.1|7122.9|7119.6|952
1739894100000|2025-02-18 15:55:00|7128.4|7125.6|7144.4|7140.6|7148.3|7145.1|7128.4|7125.1|604
1739894400000|2025-02-18 16:00:00|7145.4|7141.6|7156.9|7154.1|7161.4|7158.1|7144.4|7140.6|737
1739894700000|2025-02-18 16:05:00|7158.3|7154.5|7167.4|7163.6|7173.9|7171.1|7157.9|7154.5|1091
1739895000000|2025-02-18 16:10:00|7165.9|7163.1|7158.4|7154.6|7169.4|7165.6|7155.9|7153.1|309
1739895300000|2025-02-18 16:15:00|7157.9|7155.1|7154.9|7151.1|7166.9|7164.1|7152.9|7149.6|292
1739895600000|2025-02-18 16:20:00|7154.4|7151.6|7161.9|7158.1|7161.9|7159.1|7153.4|7149.6|516
1739895900000|2025-02-18 16:25:00|7162.3|7159.1|7162.9|7159.1|7170.4|7167.1|7156.9|7153.6|449
1739896200000|2025-02-18 16:30:00|7162.4|7159.6|7166.4|7162.6|7168.4|7165.1|7158.9|7155.6|274
1739896500000|2025-02-18 16:35:00|7165.9|7163.1|7164.4|7160.6|7166.4|7163.1|7158.4|7155.1|210
1739896800000|2025-02-18 16:40:00|7163.4|7160.1|7165.9|7162.1|7170.4|7167.1|7163.4|7160.1|262
1739897100000|2025-02-18 16:45:00|7165.4|7162.6|7169.4|7165.6|7170.9|7167.6|7158.9|7155.6|333
1739897400000|2025-02-18 16:50:00|7169.9|7167.1|7166.4|7162.6|7175.4|7172.1|7163.9|7160.6|502
1739897700000|2025-02-18 16:55:00|7165.9|7163.1|7165.9|7162.1|7168.4|7165.1|7158.9|7156.1|537
1739898000000|2025-02-18 17:00:00|7165.4|7162.6|7173.9|7171.1|7174.4|7171.1|7163.9|7160.6|165
1739898300000|2025-02-18 17:05:00|7174.4|7170.6|7174.4|7170.6|7178.4|7175.1|7170.9|7167.6|220
1739898600000|2025-02-18 17:10:00|7174.9|7172.1|7157.9|7155.1|7175.4|7172.1|7155.9|7152.6|524
1739898900000|2025-02-18 17:15:00|7156.9|7154.1|7161.9|7159.1|7164.4|7161.1|7156.9|7154.1|132
1739899200000|2025-02-18 17:20:00|7162.4|7159.6|7155.9|7153.1|7163.4|7160.6|7154.9|7151.6|232
1739899500000|2025-02-18 17:25:00|7154.9|7152.1|7159.4|7155.6|7161.4|7158.1|7153.4|7150.1|142
1739899800000|2025-02-18 17:30:00|7158.9|7156.1|7160.4|7156.6|7160.9|7158.1|7149.9|7146.6|1258
1739900100000|2025-02-18 17:35:00|7160.9|7158.1|7155.4|7151.6|7161.9|7159.1|7154.4|7150.6|281
1739900400000|2025-02-18 17:40:00|7155.9|7153.1|7155.9|7153.1|7157.4|7154.1|7150.9|7147.1|220
1739900700000|2025-02-18 17:45:00|7156.4|7153.6|7157.4|7153.6|7160.4|7157.1|7151.9|7148.6|284
1739901000000|2025-02-18 17:50:00|7156.9|7154.1|7151.9|7149.1|7158.9|7156.1|7149.9|7146.6|313
1739901300000|2025-02-18 17:55:00|7150.9|7148.1|7148.9|7146.1|7152.9|7150.1|7144.9|7141.6|305
1739901600000|2025-02-18 18:00:00|7149.3|7145.5|7138.9|7136.1|7149.3|7145.5|7133.9|7130.6|464
1739901900000|2025-02-18 18:05:00|7139.4|7135.6|7160.9|7158.1|7161.9|7159.1|7138.9|7135.6|1451
1739902200000|2025-02-18 18:10:00|7161|7158.2|7176.4|7173.6|7176.4|7173.6|7161|7158.2|504
1739902500000|2025-02-18 18:15:00|7175.9|7173.1|7176.4|7172.6|7183.9|7181.1|7171.9|7169.1|553
1739902800000|2025-02-18 18:20:00|7175.4|7172.1|7179.5|7175.7|7182.4|7179.1|7175.4|7172.1|339
1739903100000|2025-02-18 18:25:00|7179.9|7177.1|7187.5|7183.7|7188.5|7185.1|7178|7174.7|596
1739903400000|2025-02-18 18:30:00|7187.9|7184.1|7184|7180.2|7189.5|7186.1|7182.5|7179.7|338
1739903700000|2025-02-18 18:35:00|7183.5|7179.7|7182.9|7180.1|7187.4|7184.1|7180.9|7178.1|198
1739904000000|2025-02-18 18:40:00|7183.9|7179.1|7185.5|7181.7|7187.9|7185.1|7182.9|7179.1|276
1739904300000|2025-02-18 18:45:00|7184.9|7182.1|7187.9|7185.1|7189.4|7186.1|7182|7178.7|303
1739904600000|2025-02-18 18:50:00|7187.5|7184.7|7182.9|7180.1|7189.4|7186.1|7182.5|7178.7|861
1739904900000|2025-02-18 18:55:00|7184.4|7180.6|7182.9|7180.1|7187.9|7184.1|7181.9|7178.6|250
1739905200000|2025-02-18 19:00:00|7182.4|7179.1|7178.9|7176.1|7186.4|7183.1|7176.9|7173.1|429
1739905500000|2025-02-18 19:05:00|7179.4|7176.6|7177.9|7174.1|7185|7181.7|7175.9|7172.7|1018
1739905800000|2025-02-18 19:10:00|7177.5|7173.7|7174.9|7172.1|7182.5|7179.2|7174.9|7171.7|422
1739906100000|2025-02-18 19:15:00|7174.5|7170.7|7173.5|7169.7|7180.5|7177.2|7171|7168.2|558
1739906400000|2025-02-18 19:20:00|7173|7170.2|7183|7180.2|7185.5|7182.2|7172|7167.8|1608
1739906700000|2025-02-18 19:25:00|7183.1|7180.3|7185|7182.2|7188.5|7185.3|7179|7175.7|3212
1739907000000|2025-02-18 19:30:00|7185.5|7181.7|7179.9|7176.1|7186.5|7183.2|7177.9|7174.7|1834
1739907300000|2025-02-18 19:35:00|7179.5|7176.7|7177.9|7175.1|7182.4|7179.1|7176.9|7173.7|59
1739907600000|2025-02-18 19:40:00|7178.4|7175.6|7178.5|7174.7|7178.9|7176.1|7175|7171.7|336
1739907900000|2025-02-18 19:45:00|7178.9|7175.1|7178.9|7176.1|7181.4|7178.1|7176.5|7173.7|140
1739908200000|2025-02-18 19:50:00|7179.5|7175.7|7181.9|7179.1|7182.4|7179.1|7177.9|7174.7|44
1739908500000|2025-02-18 19:55:00|7181.5|7178.1|7180.9|7178.1|7183.4|7179.6|7179.9|7176.7|138
1739908800000|2025-02-18 20:00:00|7181.4|7177.6|7180.5|7177.7|7183.5|7179.7|7178.9|7175.7|47
1739909100000|2025-02-18 20:05:00|7180|7177.2|7181.5|7178.7|7182.5|7179.2|7180|7176.7|41
1739909400000|2025-02-18 20:10:00|7182|7178.2|7180|7177.2|7182.5|7179.7|7179.9|7176.7|39
1739909700000|2025-02-18 20:15:00|7179.9|7177.1|7179|7176.2|7180|7177.1|7177|7174.2|51
1739910000000|2025-02-18 20:20:00|7179.5|7176.7|7181|7178.2|7183.5|7180.1|7179.5|7176.2|41
1739910300000|2025-02-18 20:25:00|7181.5|7177.7|7179|7176.2|7182.5|7179.2|7178|7174.7|70
1739910600000|2025-02-18 20:30:00|7179.5|7175.7|7178|7174.2|7181.5|7178.2|7177|7173.7|356
1739910900000|2025-02-18 20:35:00|7177.5|7174.7|7178.9|7176.1|7178.9|7176.1|7176|7173.2|82
1739911200000|2025-02-18 20:40:00|7178|7175.2|7179|7176.2|7180.5|7177.2|7178|7175.2|147
1739911500000|2025-02-18 20:45:00|7179.5|7176.7|7179|7176.2|7181.5|7178.2|7178|7175.2|631
1739911800000|2025-02-18 20:50:00|7180|7175.7|7177|7174.2|7180|7176.2|7176|7172.7|190
1739912100000|2025-02-18 20:55:00|7176.5|7173.2|7177|7173.2|7178.5|7175.2|7176|7172.7|97
1739912400000|2025-02-18 21:00:00|7176.5|7173.7|7177|7173.2|7179.5|7176.2|7175|7172.2|173
1739912700000|2025-02-18 21:05:00|7176.5|7172.7|7175.9|7173.1|7178.9|7175.1|7175.9|7172.7|42
1739913000000|2025-02-18 21:10:00|7175.5|7172.1|7176.9|7173.1|7177.4|7174.1|7173.9|7170.7|139
1739913300000|2025-02-18 21:15:00|7176.5|7172.7|7177.5|7173.7|7179|7175.2|7176.5|7172.7|25
1739913600000|2025-02-18 21:20:00|7177.9|7174.1|7181.5|7177.7|7183.5|7179.7|7177.5|7173.7|7
1739913900000|2025-02-18 21:25:00|7181.4|7177.6|7178.5|7174.7|7181.4|7177.6|7178|7174.7|17
1739914200000|2025-02-18 21:30:00|7178.9|7175.1|7181.5|7177.7|7183.5|7180.2|7178.5|7174.7|250
1739914500000|2025-02-18 21:35:00|7183.5|7179.7|7181.5|7177.7|7183.5|7180.2|7180|7176.7|12
1739914800000|2025-02-18 21:40:00|7181|7177.2|7180.5|7176.7|7182|7179.2|7179|7175.7|26
1739915100000|2025-02-18 21:45:00|7180|7176.2|7180.5|7176.7|7185.1|7182.2|7180|7176.2|343
1739915400000|2025-02-18 21:50:00|7181|7177.2|7179.5|7175.7|7181|7177.2|7178|7174.7|25
1739915700000|2025-02-18 21:55:00|7179|7176.2|7180.5|7176.7|7183.5|7180.2|7178.5|7175.2|178
1739919600000|2025-02-18 23:00:00|7177|7173.2|7174|7170.2|7180|7176.2|7174|7170.2|84
1739919900000|2025-02-18 23:05:00|7174.5|7170.7|7175|7171.2|7175.5|7172.2|7174.5|7170.7|7
1739920200000|2025-02-18 23:10:00|7175.5|7171.7|7175.5|7171.7|7176.5|7173.1|7174|7171.2|20
1739920500000|2025-02-18 23:15:00|7176|7172.2|7176|7172.2|7177.5|7173.7|7175|7171.7|23
1739920800000|2025-02-18 23:20:00|7176.5|7172.7|7175.4|7171.6|7176.5|7172.7|7173.9|7170.6|107
1739921100000|2025-02-18 23:25:00|7174.9|7171.1|7173.9|7170.1|7175.4|7171.6|7172.9|7169.1|27
1739921400000|2025-02-18 23:30:00|7173.4|7169.6|7174.4|7171.6|7175.4|7171.6|7173.4|7169.6|26
1739921700000|2025-02-18 23:35:00|7173.9|7171.1|7174.5|7170.7|7175.4|7172.1|7173.9|7170.1|676
1739922000000|2025-02-18 23:40:00|7174|7171.2|7175|7171.2|7175|7172.1|7173.9|7170.6|6
1739922300000|2025-02-18 23:45:00|7174.5|7170.7|7173|7170.2|7175|7171.2|7172.9|7169.7|6
1739922600000|2025-02-18 23:50:00|7173.5|7170.7|7175|7171.2|7175.5|7171.7|7173.5|7170.7|6
1739922900000|2025-02-18 23:55:00|7175.5|7171.7|7174|7171.2|7176|7172.2|7174|7170.7|10
1739923200000|2025-02-19 00:00:00|7175|7171.7|7174|7171.2|7175|7171.7|7174|7171.2|642
1739923500000|2025-02-19 00:05:00|7173|7170.2|7174|7171.2|7174|7171.2|7173|7170.2|25
1739923800000|2025-02-19 00:10:00|7173|7170.2|7172|7169.2|7173|7170.2|7172|7169.2|49
1739924100000|2025-02-19 00:15:00|7173|7168.2|7173|7169.2|7173|7170.2|7172|7168.2|49
1739924400000|2025-02-19 00:20:00|7174|7170.2|7174|7171.2|7174|7171.2|7173.9|7170.2|45
1739924700000|2025-02-19 00:25:00|7173|7170.2|7176|7172.2|7176|7172.2|7173|7170.2|52
1739925000000|2025-02-19 00:30:00|7175|7173.2|7178|7175.2|7178|7175.2|7175|7172.2|68
1739925300000|2025-02-19 00:35:00|7179|7176.2|7181|7177.2|7183|7180.2|7179|7176.2|176
1739925600000|2025-02-19 00:40:00|7180|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|10
1739925900000|2025-02-19 00:45:00|7181|7178.2|7181|7178.2|7181|7178.2|7180|7176.7|27
1739926200000|2025-02-19 00:50:00||7177.2||7178.2||7178.2||7177.2|17
1739926500000|2025-02-19 00:55:00|7182|7179.2|7181|7178.2|7182|7179.2|7181|7178.2|22
1739926800000|2025-02-19 01:00:00|7183|7179.2|7185|7182.2|7186|7183.2|7179|7176.2|594
1739927100000|2025-02-19 01:05:00|7184|7181.2|7187|7184.2|7187|7184.2|7181.5|7178.2|255
1739927400000|2025-02-19 01:10:00|7188|7185.2|7193|7190.2|7194|7191.2|7187|7184.2|356
1739927700000|2025-02-19 01:15:00|7194|7191.2|7201|7198.2|7203|7200.2|7193|7190.2|711
1739928000000|2025-02-19 01:20:00|7200|7197.2|7192|7189.2|7201|7198.2|7192|7189.2|255
1739928300000|2025-02-19 01:25:00|7193|7190.2|7195|7192.2|7197|7193.2|7192|7190.2|132
1739928600000|2025-02-19 01:30:00|7194|7191.2|7195|7192.2|7196|7193.2|7192|7189.2|205
1739928900000|2025-02-19 01:35:00|7195.1|7192.3|7201|7197.2|7202|7199.2|7195|7192.2|220
1739929200000|2025-02-19 01:40:00|7200|7198.2|7204|7201.2|7207.1|7204.2|7199|7196.2|456
1739929500000|2025-02-19 01:45:00|7204.1|7201.3|7203.1|7199.3|7206.1|7203.3|7202|7198.7|160
1739929800000|2025-02-19 01:50:00|7203|7199.2|7202|7199.2|7205.1|7202.3|7202|7199.2|888
1739930100000|2025-02-19 01:55:00|7202.1|7198.3|7200.1|7197.3|7202.1|7199.2|7199|7196.2|181
1739930400000|2025-02-19 02:00:00|7201|7197.2|7197|7194.2|7205.1|7201.8|7197|7194.2|187
1739930700000|2025-02-19 02:05:00|7196.1|7193.3|7199|7196.2|7201|7198.2|7196|7193.2|103
1739931000000|2025-02-19 02:10:00|7198.1|7195.2|7196|7193.2|7200|7197.2|7194|7191.2|87
1739931300000|2025-02-19 02:15:00|7197|7192.2|7204|7200.2|7204|7201.2|7196|7192.2|119
1739931600000|2025-02-19 02:20:00|7203|7200.3|7200|7197.2|7204|7201.2|7199|7196.2|183
1739931900000|2025-02-19 02:25:00|7199|7196.2|7199|7196.2|7200|7196.7|7198.5|7195.2|49
1739932200000|2025-02-19 02:30:00|7198.1|7195.3|7194|7191.2|7199|7195.7|7193|7190.2|230
1739932500000|2025-02-19 02:35:00|7193|7190.2|7194|7191.2|7196|7192.2|7192|7189.2|223
1739932800000|2025-02-19 02:40:00|7193.5|7190.2|7190|7187.2|7193.5|7190.7|7188.1|7185.3|182
1739933100000|2025-02-19 02:45:00|7191|7187.3|7189|7186.2|7192|7189.2|7188|7184.7|150
1739933400000|2025-02-19 02:50:00|7189.1|7186.3|7191|7188.2|7192.1|7189.2|7188|7185.2|64
1739933700000|2025-02-19 02:55:00|7191.1|7188.3|7192|7189.2|7192.5|7189.2|7190|7187.2|41
1739934000000|2025-02-19 03:00:00|7191|7188.2|7189|7186.2|7192|7188.2|7189|7185.7|77
1739934300000|2025-02-19 03:05:00|7190|7187.2|7188|7184.2|7190|7187.2|7185|7181.2|213
1739934600000|2025-02-19 03:10:00|7187|7185.2|7189|7186.2|7190|7187.2|7187|7183.7|96
1739934900000|2025-02-19 03:15:00|7190|7187.2|7191|7187.2|7191|7188.2|7189|7186.2|52
1739935200000|2025-02-19 03:20:00|7190|7188.2|7189|7186.2|7191|7188.2|7189|7186.2|26
1739935500000|2025-02-19 03:25:00|7190|7186.7|7187|7184.2|7190|7187.2|7186|7183.2|96
1739935800000|2025-02-19 03:30:00|7188|7185.2|7191|7187.2|7191|7187.2|7188|7185.2|56
1739936100000|2025-02-19 03:35:00|7190|7188.2|7190|7187.2|7191|7188.2|7189|7186.2|35
1739936400000|2025-02-19 03:40:00|7189.5|7186.2|7190|7186.2|7191|7187.2|7187.1|7184.3|66
1739936700000|2025-02-19 03:45:00|7189|7187.2|7185|7182.2|7190.5|7187.2|7185|7182.2|72
1739937000000|2025-02-19 03:50:00|7184|7181.2|7187|7183.2|7188|7184.2|7184|7181.2|137
1739937300000|2025-02-19 03:55:00|7186|7184.2|7187|7184.2|7187|7184.2|7186|7183.2|12
1739937600000|2025-02-19 04:00:00|7188|7185.2|7186|7183.2|7188|7185.2|7186|7183.2|174
1739937900000|2025-02-19 04:05:00|7187|7182.2|7186|7182.2|7187|7183.2|7183|7180.2|82
1739938200000|2025-02-19 04:10:00|7185|7181.2|7187|7184.2|7187|7184.2|7184|7181.2|48
1739938500000|2025-02-19 04:15:00|7186.5|7183.2|7188|7185.2|7189|7186.2|7186|7183.2|67
1739938800000|2025-02-19 04:20:00|7189|7186.2|7188|7185.2|7189|7186.2|7187|7184.2|24
1739939100000|2025-02-19 04:25:00|7187|7184.2|7190|7186.2|7190|7187.2|7187|7184.2|85
1739939400000|2025-02-19 04:30:00|7189|7187.2|7193|7190.2|7193|7190.2|7189|7186.2|71
1739939700000|2025-02-19 04:35:00|7192|7189.2|7196|7193.2|7196|7193.2|7192|7189.2|95
1739940000000|2025-02-19 04:40:00|7195|7192.2|7198|7195.2|7198|7195.2|7195|7192.2|61
1739940300000|2025-02-19 04:45:00|7199|7194.2|7199|7195.2|7200|7197.2|7198|7194.2|97
1739940600000|2025-02-19 04:50:00|7198|7196.2|7197|7194.2|7199|7196.2|7196|7193.2|70
1739940900000|2025-02-19 04:55:00|7198|7194.7|7198|7195.2|7199|7196.2|7197|7194.2|61
1739941200000|2025-02-19 05:00:00|7197|7194.2|7197|7194.2|7197|7194.2|7196|7192.2|39
1739941500000|2025-02-19 05:05:00|7198|7193.2|7198|7195.2|7199|7196.2|7196|7192.7|47
1739941800000|2025-02-19 05:10:00|7199|7196.2|7199|7195.2|7200|7197.2|7198|7195.2|50
1739942100000|2025-02-19 05:15:00|7200|7196.2|7199|7196.2|7200.5|7197.2|7199|7195.2|47
1739942400000|2025-02-19 05:20:00|7200|7195.2|7198|7195.2|7200|7197.2|7198|7195.2|66
1739942700000|2025-02-19 05:25:00|7197|7194.2|7199|7195.2|7200|7196.7|7196|7193.2|58
1739943000000|2025-02-19 05:30:00|7198|7196.2|7203|7199.2|7203.5|7200.2|7198|7195.2|94
1739943300000|2025-02-19 05:35:00|7202|7200.2|7206|7203.2|7207|7204.2|7201|7198.2|164
1739943600000|2025-02-19 05:40:00|7205.5|7202.2|7203|7200.2|7206|7203.2|7203|7199.2|72
1739943900000|2025-02-19 05:45:00|7204|7199.2|7206|7203.2|7206|7203.2|7203|7199.2|109
1739944200000|2025-02-19 05:50:00|7205|7202.2|7207|7204.2|7208|7205.2|7205|7202.2|122
1739944500000|2025-02-19 05:55:00|7208|7205.2|7208|7205.2|7209|7206.2|7207|7204.2|141
1739944800000|2025-02-19 06:00:00|7209|7204.2|7206|7202.2|7209|7206.2|7203|7200.2|175
1739945100000|2025-02-19 06:05:00|7207|7203.2|7208|7204.2|7209|7206.2|7205|7202.2|131
1739945400000|2025-02-19 06:10:00|7207|7205.2|7207|7204.2|7208|7205.2|7206|7203.2|37
1739945700000|2025-02-19 06:15:00|7208|7205.2|7207|7204.2|7208|7205.2|7203|7200.2|86
1739946000000|2025-02-19 06:20:00|7206|7203.2|7208|7205.2|7209|7206.2|7206|7203.2|79
1739946300000|2025-02-19 06:25:00|7207|7204.2|7210|7207.2|7211|7208.2|7207|7204.2|116
1739946600000|2025-02-19 06:30:00|7209.5|7206.2|7210|7207.2|7211|7208.2|7208|7205.2|97
1739946900000|2025-02-19 06:35:00|7209|7206.2|7210|7207.2|7211|7208.2|7208|7205.2|79
1739947200000|2025-02-19 06:40:00|7209.5|7206.2|7210|7207.2|7211|7208.2|7209|7206.2|78
1739947500000|2025-02-19 06:45:00|7211|7206.2|7211|7208.2|7212|7209.2|7208|7205.2|178
1739947800000|2025-02-19 06:50:00|7210|7207.2|7210|7206.2|7211|7208.2|7208|7204.7|176
1739948100000|2025-02-19 06:55:00|7209|7207.2|7215|7211.2|7215|7211.7|7209|7206.2|290
1739948400000|2025-02-19 07:00:00|7214|7212.2|7223|7219.2|7223|7220.2|7213|7210.2|801
1739948700000|2025-02-19 07:05:00|7222|7220.2|7218|7215.2|7223|7220.2|7218|7215.2|162
1739949000000|2025-02-19 07:10:00|7217|7214.2|7218|7215.2|7220|7217.2|7216.5|7213.2|276
1739949300000|2025-02-19 07:15:00|7219|7216.2|7225|7222.2|7226|7222.2|7218|7214.2|621
1739949600000|2025-02-19 07:20:00|7226|7223.2|7226|7223.2|7228|7225.2|7225|7222.2|450
1739949900000|2025-02-19 07:25:00|7227|7224.2|7230|7226.2|7232|7229.2|7226|7223.2|1028
1739950200000|2025-02-19 07:30:00|7229|7227.2|7232|7229.2|7232.5|7229.2|7229|7226.2|1033
1739950500000|2025-02-19 07:35:00|7231|7228.2|7228|7225.2|7232|7229.2|7227|7224.2|821
1739950800000|2025-02-19 07:40:00|7229|7226.2|7230|7227.2|7232|7229.2|7229|7226.2|408
1739951100000|2025-02-19 07:45:00|7229|7226.2|7231|7228.2|7232|7229.2|7229|7226.2|263
1739951400000|2025-02-19 07:50:00|7232|7229.2|7231|7228.2|7232.5|7229.2|7229|7226.2|244
1739951700000|2025-02-19 07:55:00|7230|7227.2|7228|7225.2|7231|7227.2|7226|7223.2|374
1739952000000|2025-02-19 08:00:00|7227|7224.2|7229|7226.2|7232|7229.2|7227|7224.2|439
1739952300000|2025-02-19 08:05:00|7228|7225.2|7223|7220.2|7230|7227.2|7220|7217.2|826
1739952600000|2025-02-19 08:10:00|7224|7221.2|7223|7220.2|7227|7224.2|7222|7219.2|712
1739952900000|2025-02-19 08:15:00|7224|7221.2|7231|7228.2|7232|7229.2|7223|7220.2|597
1739953200000|2025-02-19 08:20:00|7230|7227.2|7230|7227.2|7234|7231.2|7229|7226.2|960
1739953500000|2025-02-19 08:25:00|7231|7227.7|7240|7237.2|7242|7239.2|7230|7227.2|2223
1739953800000|2025-02-19 08:30:00|7241|7238.2|7237|7234.2|7241|7238.2|7234|7231.2|718
1739954100000|2025-02-19 08:35:00|7238|7235.2|7239|7236.2|7242.5|7239.2|7236|7233.2|366
1739954400000|2025-02-19 08:40:00|7240|7237.2|7240|7237.2|7241.5|7238.2|7237|7233.2|295
1739954700000|2025-02-19 08:45:00|7239|7236.2|7243|7240.2|7245|7242.2|7238|7235.2|686
1739955000000|2025-02-19 08:50:00|7244|7241.2|7245|7242.2|7245.5|7242.2|7241|7238.2|284
1739955300000|2025-02-19 08:55:00|7246|7243.2|7244|7241.2|7247|7244.2|7244|7240.2|409
1739955600000|2025-02-19 09:00:00|7246|7242.2|7242|7238.2|7248|7245.2|7241|7238.2|468
1739955900000|2025-02-19 09:05:00|7243|7239.2|7242|7239.2|7246|7243.2|7240.5|7237.2|277
1739956200000|2025-02-19 09:10:00|7243|7240.2|7239|7236.2|7243|7240.2|7237|7234.2|606
1739956500000|2025-02-19 09:15:00|7240|7235.2|7234|7231.2|7241|7238.2|7233|7230.2|945
1739956800000|2025-02-19 09:20:00|7235|7231.7|7239|7235.2|7240|7237.2|7234|7230.7|272
1739957100000|2025-02-19 09:25:00|7238|7236.2|7238|7235.2|7243|7240.2|7237|7234.2|490
1739957400000|2025-02-19 09:30:00|7237|7234.2|7241|7238.2|7242|7239.2|7234|7231.2|378
1739957700000|2025-02-19 09:35:00|7240|7237.2|7234|7231.2|7241|7238.2|7232|7229.2|216
1739958000000|2025-02-19 09:40:00|7235|7232.2|7238|7234.2|7239|7235.2|7234|7230.2|300
1739958300000|2025-02-19 09:45:00|7237|7235.2|7240|7237.2|7240|7237.2|7236|7233.2|191
1739958600000|2025-02-19 09:50:00|7241|7238.2|7246|7243.2|7246|7243.2|7240|7236.2|439
1739958900000|2025-02-19 09:55:00|7245|7242.2|7243|7240.2|7246|7243.2|7243|7240.2|249
1739959200000|2025-02-19 10:00:00|7242|7239.2|7237|7234.2|7244|7241.2|7235|7232.2|1018
1739959500000|2025-02-19 10:05:00|7238|7235.2|7246|7243.2|7247|7244.2|7238|7235.2|447
1739959800000|2025-02-19 10:10:00|7247|7244.2|7244|7241.2|7248|7245.2|7242|7239.2|272
1739960100000|2025-02-19 10:15:00|7245|7242.2|7256|7253.2|7256|7253.2|7245|7242.2|904
1739960400000|2025-02-19 10:20:00|7255|7252.2|7251|7248.2|7257|7254.2|7251|7248.2|422
1739960700000|2025-02-19 10:25:00|7250|7247.2|7253|7250.2|7254.5|7251.2|7247|7244.2|462
1739961000000|2025-02-19 10:30:00|7254|7249.2|7240|7236.2|7254|7249.2|7239|7236.2|705
1739961300000|2025-02-19 10:35:00|7239|7237.2|7232|7229.2|7239|7237.2|7229.5|7226.2|857
1739961600000|2025-02-19 10:40:00|7231|7228.2|7225|7222.2|7232|7229.2|7224|7221.2|1289
1739961900000|2025-02-19 10:45:00|7226|7223.2|7223|7220.2|7229|7226.2|7219|7216.2|896
1739962200000|2025-02-19 10:50:00|7224|7221.2|7227|7224.2|7228|7225.2|7223|7220.2|403
1739962500000|2025-02-19 10:55:00|7226|7223.2|7230|7227.2|7233|7230.2|7226|7223.2|303
1739962800000|2025-02-19 11:00:00|7231|7228.2|7226|7223.2|7237|7233.2|7225|7222.2|293
1739963100000|2025-02-19 11:05:00|7225|7222.2|7229|7225.2|7231|7228.2|7225|7222.2|141
1739963400000|2025-02-19 11:10:00|7228|7224.2|7230|7226.2|7232|7229.2|7227|7224.2|209
1739963700000|2025-02-19 11:15:00|7229|7227.2|7231|7228.2|7231|7228.2|7228|7225.2|213
1739964000000|2025-02-19 11:20:00|7232|7227.2|7241|7238.2|7242.5|7239.2|7230|7226.2|448
1739964300000|2025-02-19 11:25:00|7240|7237.2|7237|7234.2|7240.5|7238.2|7236|7232.2|535
1739964600000|2025-02-19 11:30:00|7238|7235.2|7249|7246.2|7249|7246.2|7235|7232.2|349
1739964900000|2025-02-19 11:35:00|7250|7247.2|7252|7249.2|7253|7250.2|7246|7243.2|473
1739965200000|2025-02-19 11:40:00|7251|7248.2|7252|7249.2|7255|7251.7|7251|7248.2|333
1739965500000|2025-02-19 11:45:00|7251|7248.2|7250|7247.2|7256|7252.2|7249.5|7246.2|585
1739965800000|2025-02-19 11:50:00|7249|7246.2|7249|7246.2|7252|7249.2|7247|7244.2|397
1739966100000|2025-02-19 11:55:00|7248|7245.2|7250|7247.2|7252|7249.2|7248|7245.2|278
1739966400000|2025-02-19 12:00:00|7249|7246.2|7242|7239.2|7251.5|7248.2|7240|7237.2|771
1739966700000|2025-02-19 12:05:00|7241|7238.2|7246|7243.2|7248|7245.2|7239|7236.2|427
1739967000000|2025-02-19 12:10:00|7245|7242.2|7244|7241.2|7249|7246.2|7244|7241.2|252
1739967300000|2025-02-19 12:15:00|7243|7240.2|7252|7249.2|7253|7250.2|7243|7240.2|578
1739967600000|2025-02-19 12:20:00|7251|7248.2|7243|7240.2|7254|7251.2|7243|7240.2|829
1739967900000|2025-02-19 12:25:00|7244|7239.2|7248|7244.2|7249.5|7246.2|7243|7239.2|474
1739968200000|2025-02-19 12:30:00|7249|7245.2|7243|7239.2|7249|7246.2|7242|7238.2|217
1739968500000|2025-02-19 12:35:00|7242.5|7240.2|7240|7236.2|7245.5|7242.2|7238|7235.2|486
1739968800000|2025-02-19 12:40:00|7239|7236.7|7242|7239.2|7242|7239.2|7238|7235.2|362
1739969100000|2025-02-19 12:45:00|7241|7238.2|7243|7240.2|7244|7241.2|7240|7237.2|348
1739969400000|2025-02-19 12:50:00|7242|7239.2|7243|7240.2|7246|7243.2|7241|7238.2|501
1739969700000|2025-02-19 12:55:00|7242|7239.2|7239|7236.2|7243|7240.2|7237|7234.2|462
1739970000000|2025-02-19 13:00:00|7238|7235.2|7242|7238.2|7245|7242.2|7237|7233.2|690
1739970300000|2025-02-19 13:05:00|7241|7239.2|7241|7238.2|7247|7244.2|7240.5|7237.2|577
1739970600000|2025-02-19 13:10:00|7242|7237.2|7260|7257.2|7261|7258.2|7242|7237.2|1661
1739970900000|2025-02-19 13:15:00|7261|7258.2|7253|7249.2|7261|7258.2|7248|7245.2|1352
1739971200000|2025-02-19 13:20:00|7253.5|7250.2|7253|7250.2|7253.5|7250.2|7249|7246.2|396
1739971500000|2025-02-19 13:25:00|7254|7251.2|7259|7256.2|7259|7256.2|7253|7250.2|422
1739971800000|2025-02-19 13:30:00|7258|7255.2|7260|7256.2|7262|7259.2|7250|7247.2|1956
1739972100000|2025-02-19 13:35:00|7259|7257.2|7255|7252.2|7261|7257.7|7253|7250.2|650
1739972400000|2025-02-19 13:40:00|7256|7253.2|7255|7252.2|7258|7255.2|7249|7246.2|944
1739972700000|2025-02-19 13:45:00|7254.5|7251.2|7252|7249.2|7259|7256.2|7249|7245.2|1650
1739973000000|2025-02-19 13:50:00|7251|7248.2|7251|7248.2|7253.5|7250.2|7245.1|7242.2|1411
1739973300000|2025-02-19 13:55:00|7252|7247.2|7249|7246.2|7254|7251.2|7245|7242.2|2315
1739973600000|2025-02-19 14:00:00|7250|7247.2|7268.1|7265.3|7270.1|7267.3|7246|7243.2|5134
1739973900000|2025-02-19 14:05:00|7269.1|7266.3|7262|7259.2|7271.1|7268.3|7259|7255.7|2509
1739974200000|2025-02-19 14:10:00|7263|7260.2|7270|7267.2|7271|7268.2|7260|7257.2|3586
1739974500000|2025-02-19 14:15:00|7269|7266.2|7273.1|7270.3|7276.5|7273.3|7268.1|7265.2|2874
1739974800000|2025-02-19 14:20:00|7274.1|7269.3|7274.1|7271.3|7279.1|7276.3|7271.1|7267.3|1957
1739975100000|2025-02-19 14:25:00|7275.1|7272.3|7280.1|7277.3|7283.1|7280.3|7274.1|7271.3|2410
1739975400000|2025-02-19 14:30:00|7281.1|7278.3|7282.1|7279.3|7286.1|7282.3|7278.1|7275.3|2267
1739975700000|2025-02-19 14:35:00|7283.1|7280.3|7284.1|7281.3|7286.1|7283.3|7278.1|7275.3|1654
1739976000000|2025-02-19 14:40:00|7285.1|7282.3|7276.1|7273.3|7292.1|7289.3|7273.1|7270.3|4413
1739976300000|2025-02-19 14:45:00|7275.1|7272.3|7279.1|7276.3|7282.1|7278.3|7272.1|7269.3|2319
1739976600000|2025-02-19 14:50:00|7280.1|7277.3|7272.1|7269.3|7282.1|7279.3|7271.1|7267.3|2321
1739976900000|2025-02-19 14:55:00|7273.1|7270.3|7284.1|7281.3|7286.1|7282.8|7272.1|7269.3|1644
1739977200000|2025-02-19 15:00:00|7283.1|7280.3|7277.1|7274.3|7283.1|7280.3|7273.1|7270.3|1564
1739977500000|2025-02-19 15:05:00|7278.1|7275.3|7275.1|7272.3|7282.1|7279.3|7272.1|7269.3|1671
1739977800000|2025-02-19 15:10:00|7276.1|7273.3|7284.1|7281.3|7286.1|7282.3|7274.1|7271.3|1812
1739978100000|2025-02-19 15:15:00|7283.1|7280.3|7271.1|7268.3|7284.1|7281.3|7271.1|7268.3|2610
1739978400000|2025-02-19 15:20:00|7272.1|7269.3|7271.1|7268.3|7275.1|7271.3|7267.1|7264.3|2491
1739978700000|2025-02-19 15:25:00|7270.6|7267.3|7269.1|7266.3|7273.1|7270.3|7267.1|7264.2|1002
1739979000000|2025-02-19 15:30:00|7268.1|7265.3|7261|7257.2|7269.1|7266.3|7249.1|7246.2|5405
1739979300000|2025-02-19 15:35:00|7260.1|7258.2|7253|7250.2|7265|7262.2|7250|7247.2|1753
1739979600000|2025-02-19 15:40:00|7254|7251.2|7235|7232.2|7254|7251.2|7234|7231.2|4748
1739979900000|2025-02-19 15:45:00|7236|7233.2|7231|7228.2|7240.5|7237.2|7226|7223.2|2646
1739980200000|2025-02-19 15:50:00|7230|7227.2|7232|7229.2|7232|7229.2|7221|7218.2|2172
1739980500000|2025-02-19 15:55:00|7231.5|7228.2|7225|7222.2|7237|7234.2|7222|7219.2|1940
1739980800000|2025-02-19 16:00:00|7226|7223.2|7236.5|7233.7|7237.5|7234.2|7225.5|7222.7|3077
1739981100000|2025-02-19 16:05:00|7236|7233.2|7249|7246.2|7254|7251.2|7235|7232.2|2337
1739981400000|2025-02-19 16:10:00|7250|7247.2|7237|7234.2|7252|7249.2|7235|7231.2|1571
1739981700000|2025-02-19 16:15:00|7238|7235.2|7248|7245.2|7248.5|7245.2|7235|7231.2|2854
1739982000000|2025-02-19 16:20:00|7249|7246.2|7258|7255.2|7261|7258.2|7247|7243.7|1883
1739982300000|2025-02-19 16:25:00|7257|7254.2|7252|7248.2|7264|7261.2|7249|7246.2|1836
1739982600000|2025-02-19 16:30:00|7251|7248.7|7253|7250.2|7258|7255.2|7250|7247.2|1905
1739982900000|2025-02-19 16:35:00|7254|7251.2|7256|7253.2|7257|7253.2|7251|7247.2|893
1739983200000|2025-02-19 16:40:00|7257|7254.2|7254|7251.2|7258|7255.2|7249|7246.2|870
1739983500000|2025-02-19 16:45:00|7255|7250.2|7246|7243.2|7255|7252.2|7243|7240.2|943
1739983800000|2025-02-19 16:50:00|7247|7244.2|7238|7235.2|7247|7244.2|7237|7233.7|752
1739984100000|2025-02-19 16:55:00|7237|7234.2|7234|7231.2|7240|7237.2|7233|7230.2|841
1739984400000|2025-02-19 17:00:00|7233|7230.2|7241|7238.2|7243|7240.2|7230|7227.2|1217
1739984700000|2025-02-19 17:05:00|7240|7237.2|7240|7237.2|7243|7240.2|7238|7235.2|762
1739985000000|2025-02-19 17:10:00|7242|7238.2|7240|7237.2|7245|7241.2|7239|7236.2|561
1739985300000|2025-02-19 17:15:00|7241|7238.2|7237|7234.2|7243|7240.2|7237|7234.2|735
1739985600000|2025-02-19 17:20:00|7238|7234.7|7231|7228.2|7238|7234.7|7231|7228.2|574
1739985900000|2025-02-19 17:25:00|7230|7227.2|7230|7226.2|7231|7228.2|7227|7224.2|1084
1739986200000|2025-02-19 17:30:00|7229|7225.2|7233|7230.2|7233|7230.2|7226|7222.2|786
1739986500000|2025-02-19 17:35:00|7232|7229.2|7233|7230.2|7236|7233.2|7228|7225.2|813
1739986800000|2025-02-19 17:40:00|7234|7231.2|7233|7230.2|7235|7232.2|7230|7227.2|534
1739987100000|2025-02-19 17:45:00|7234|7231.2|7234|7231.2|7237|7234.2|7231|7228.2|557
1739987400000|2025-02-19 17:50:00|7235|7232.2|7229|7226.2|7235|7232.2|7227|7224.2|951
1739987700000|2025-02-19 17:55:00|7230|7227.2|7230|7227.2|7237|7234.2|7228|7225.2|910
1739988000000|2025-02-19 18:00:00|7231|7226.2|7230|7227.2|7234.5|7231.2|7229|7226.2|1167
1739988300000|2025-02-19 18:05:00|7229|7226.2|7225|7222.2|7231|7228.2|7223|7219.7|1120
1739988600000|2025-02-19 18:10:00|7224|7221.2|7211|7208.2|7226|7222.2|7205|7202.2|3139
1739988900000|2025-02-19 18:15:00|7210|7207.2|7209|7206.2|7212|7209.2|7208|7205.2|1233
1739989200000|2025-02-19 18:20:00|7208|7205.2|7201|7198.2|7209|7206.2|7199.5|7196.2|1272
1739989500000|2025-02-19 18:25:00|7200|7197.2|7205|7202.2|7207|7204.2|7199|7196.2|1340
1739989800000|2025-02-19 18:30:00|7206|7203.2|7208|7205.2|7212|7209.2|7204|7201.2|1365
1739990100000|2025-02-19 18:35:00|7207|7204.2|7211|7208.2|7214|7211.2|7206|7202.7|895
1739990400000|2025-02-19 18:40:00|7212|7209.2|7208|7205.2|7212|7209.2|7205|7202.2|805
1739990700000|2025-02-19 18:45:00|7207|7204.2|7206|7203.2|7210|7207.2|7205|7201.7|664
1739991000000|2025-02-19 18:50:00|7207|7203.7|7203|7200.2|7207|7204.2|7202|7199.2|2077
1739991300000|2025-02-19 18:55:00|7204|7201.2|7204|7201.2|7207|7203.7|7202.5|7199.2|1302
1739991600000|2025-02-19 19:00:00|7202|7199.2|7212|7209.2|7214|7210.2|7200|7197.2|3308
1739991900000|2025-02-19 19:05:00|7211|7208.2|7215|7212.2|7220|7217.2|7211|7208.2|1842
1739992200000|2025-02-19 19:10:00|7214|7211.2|7211|7207.2|7218|7214.2|7208|7205.2|2780
1739992500000|2025-02-19 19:15:00|7210|7208.2|7210|7206.2|7213|7209.2|7204|7201.2|1809
1739992800000|2025-02-19 19:20:00|7209|7207.2|7206|7203.2|7212|7209.2|7203|7200.2|3126
1739993100000|2025-02-19 19:25:00|7205.5|7202.2|7210|7207.2|7215|7212.2|7203|7200.2|6289
1739993400000|2025-02-19 19:30:00|7211|7208.2|7212|7209.2|7213|7209.2|7207|7204.2|2342
1739993700000|2025-02-19 19:35:00|7213|7210.2|7210|7207.2|7214|7211.2|7209|7206.2|1098
1739994000000|2025-02-19 19:40:00|7210.5|7206.2|7213|7210.2|7214|7211.2|7210|7206.2|527
1739994300000|2025-02-19 19:45:00|7214|7211.2|7212|7209.2|7214|7211.2|7212|7209.2|190
1739994600000|2025-02-19 19:50:00|7213|7210.2|7212|7209.2|7215|7212.2|7211|7208.2|247
1739994900000|2025-02-19 19:55:00|7211|7208.2|7211|7208.2|7214|7211.2|7211|7208.2|267
1739995200000|2025-02-19 20:00:00|7210|7207.2|7214|7211.2|7215|7212.2|7210|7207.2|91
1739995500000|2025-02-19 20:05:00|7215|7212.2|7217|7214.2|7219|7216.2|7214|7212.2|150
1739995800000|2025-02-19 20:10:00|7216|7213.2|7217|7214.2|7218|7215.2|7214|7211.2|326
1739996100000|2025-02-19 20:15:00|7218|7215.2|7218|7215.2|7218|7215.2|7217|7214.2|269
1739996400000|2025-02-19 20:20:00|7217|7214.2|7219|7215.2|7219.5|7216.2|7216|7213.2|239
1739996700000|2025-02-19 20:25:00|7218|7216.2|7218|7215.2|7220|7217.2|7217.5|7214.2|217
1739997000000|2025-02-19 20:30:00|7217|7214.2|7220|7217.2|7222|7219.2|7217|7213.7|668
1739997300000|2025-02-19 20:35:00|7219|7216.2|7219|7216.2|7220|7217.2|7217|7214.2|391
1739997600000|2025-02-19 20:40:00|7218|7215.2|7220|7216.2|7221|7218.2|7218|7214.7|199
1739997900000|2025-02-19 20:45:00|7219|7217.2|7222|7219.2|7222|7219.2|7218|7215.2|163
1739998200000|2025-02-19 20:50:00|7222.9|7220.1|7221|7218.2|7223|7220.1|7220|7217.2|384
1739998500000|2025-02-19 20:55:00|7222|7217.1|7219.9|7217.1|7222|7218.1|7217.9|7214.7|273
1739998800000|2025-02-19 21:00:00|7218.9|7216.1|7219.9|7217.1|7220|7217.1|7218.9|7216.1|277
1739999100000|2025-02-19 21:05:00|7220.9|7218.1|7219.9|7217.1|7222.9|7219.1|7218.9|7216.1|239
1739999400000|2025-02-19 21:10:00|7220|7217.2|7219.9|7217.1|7220.9|7218.1|7219.9|7216.1|160
1739999700000|2025-02-19 21:15:00|7218.9|7216.1|7219.9|7216.1|7219.9|7216.1|7216.9|7214.1|534
1740000000000|2025-02-19 21:20:00|7218.9|7217.1|7223.9|7221.1|7224.9|7222.1|7217.9|7215.1|277
1740000300000|2025-02-19 21:25:00|7224.9|7220.6|7221.9|7218.1|7224.9|7222.1|7221.9|7218.1|120
1740000600000|2025-02-19 21:30:00|7221.4|7217.6|7209.9|7207.1|7221.9|7218.1|7205.9|7203.1|558
1740000900000|2025-02-19 21:35:00|7208.9|7206.1|7213.9|7210.1|7213.9|7211.1|7206.9|7204.1|219
1740001200000|2025-02-19 21:40:00|7212.9|7211.1|7214.9|7212.1|7215.9|7213.1|7212.9|7210.1|81
1740001500000|2025-02-19 21:45:00|7215.9|7211.1|7212.9|7210.1|7216.9|7214.1|7210.9|7208.1|336
1740001800000|2025-02-19 21:50:00|7212.4|7209.1|7210.9|7208.1|7213.9|7210.1|7210.9|7208.1|147
1740002100000|2025-02-19 21:55:00|7208.9|7206.1|7213.9|7210.1|7215.4|7212.1|7205.9|7203.1|259
1740006000000|2025-02-19 23:00:00|7208.9|7205.1|7207.9|7204.1|7212.9|7210.1|7206.9|7203.6|145
1740006300000|2025-02-19 23:05:00|7205.9|7203.1|7203.9|7201.1|7205.9|7203.1|7203.9|7201.1|90
1740006600000|2025-02-19 23:10:00|7202.9|7200.1|7204.9|7202.1|7204.9|7202.1|7200.9|7198.1|112
1740006900000|2025-02-19 23:15:00|7203.9|7201.1|7202.9|7200.1|7205.9|7202.1|7202.9|7200.1|40
1740007200000|2025-02-19 23:20:00|7203.9|7199.1|7202.9|7200.1|7204.9|7202.1|7202.9|7199.1|42
1740007500000|2025-02-19 23:25:00|7203.9|7201.1|7206.9|7203.1|7206.9|7204.1|7202.9|7200.1|73
1740007800000|2025-02-19 23:30:00|7207.9|7204.1|7207.9|7204.1|7209.9|7206.1|7207.9|7204.1|86
1740008100000|2025-02-19 23:35:00|7208.4|7205.1|7207.9|7205.1|7208.9|7206.1|7207.9|7204.1|30
1740008400000|2025-02-19 23:40:00|7208.4|7204.1|7208.9|7206.1|7209.9|7207.1|7206.9|7204.1|40
1740008700000|2025-02-19 23:45:00|7207.9|7205.1|7207.9|7204.1|7207.9|7206.1|7206.9|7204.1|22
1740009000000|2025-02-19 23:50:00|7206.9|7203.6|7207.9|7204.1|7207.9|7205.1|7206.9|7203.1|25
1740009300000|2025-02-19 23:55:00|7206.9|7205.1|7212.9|7210.1|7212.9|7210.1|7206.9|7204.1|95
1740009600000|2025-02-20 00:00:00|7211.9|7209.1|7211.9|7209.1|7212.9|7210.1|7210.9|7208.1|123
1740009900000|2025-02-20 00:05:00|7212.9|7210.1|7215.9|7212.1|7215.9|7212.1|7212.9|7210.1|56
1740010200000|2025-02-20 00:10:00|7214.9|7211.1|7212.9|7210.1|7214.9|7212.1|7212.9|7210.1|41
1740010500000|2025-02-20 00:15:00|7213.9|7211.1|7211.9|7208.1|7213.9|7211.1|7211.4|7207.6|29
1740010800000|2025-02-20 00:20:00|7210.9|7207.1|7208.9|7205.1|7211.9|7207.1|7208.9|7205.1|31
1740011100000|2025-02-20 00:25:00|7207.9|7206.1|7207.9|7204.1|7208.9|7206.1|7206.9|7204.1|45
1740011400000|2025-02-20 00:30:00|7208.9|7205.1|7209.9|7207.1|7211.4|7208.1|7207.9|7205.1|27
1740011700000|2025-02-20 00:35:00|7210.9|7208.1|7210.9|7208.1|7211.4|7208.1|7210.9|7207.1|15
1740012000000|2025-02-20 00:40:00|7209.9|7207.1|7208.9|7206.1|7210.9|7207.1|7208.9|7206.1|38
1740012300000|2025-02-20 00:45:00|7207.9|7205.1|7209.9|7206.1|7209.9|7206.1|7207.9|7205.1|25
1740012600000|2025-02-20 00:50:00|7210.9|7207.1|7211.9|7209.1|7211.9|7209.1|7210.4|7207.1|48
1740012900000|2025-02-20 00:55:00|7212.9|7210.1|7213.9|7211.1|7213.9|7211.1|7212.9|7209.1|47
1740013200000|2025-02-20 01:00:00|7212.9|7210.1|7214.9|7212.1|7216.9|7214.1|7210.9|7208.1|331
1740013500000|2025-02-20 01:05:00|7215.9|7213.1|7210.9|7208.1|7217.9|7215.1|7208.9|7206.1|320
1740013800000|2025-02-20 01:10:00|7209.9|7207.1|7207.9|7204.1|7210.9|7207.1|7206.9|7203.1|135
1740014100000|2025-02-20 01:15:00|7206.9|7205.1|7204.9|7202.1|7208.9|7206.1|7204.9|7202.1|119
1740014400000|2025-02-20 01:20:00|7205.9|7203.1|7201.9|7199.1|7205.9|7203.1|7200.9|7198.1|112
1740014700000|2025-02-20 01:25:00|7200.9|7198.1|7187.9|7185.1|7201.9|7199.1|7186.9|7183.1|556
1740015000000|2025-02-20 01:30:00|7188.9|7186.1|7187.9|7185.1|7189.9|7187.1|7186.9|7184.1|296
1740015300000|2025-02-20 01:35:00|7188.9|7186.1|7192.8|7190|7195.9|7193.1|7186.9|7184.1|170
1740015600000|2025-02-20 01:40:00|7191.9|7189.1|7183.8|7181|7192.9|7190|7183.8|7181|141
1740015900000|2025-02-20 01:45:00|7184.8|7182|7183.8|7181|7184.8|7182|7179.8|7177|342
1740016200000|2025-02-20 01:50:00|7184.8|7182|7186.8|7183|7188.3|7185|7182.8|7180|126
1740016500000|2025-02-20 01:55:00|7185.8|7184|7184.8|7182|7186.8|7184|7184.8|7181.5|53
1740016800000|2025-02-20 02:00:00|7183.8|7181|7189.8|7187|7189.8|7187|7182.8|7180|146
1740017100000|2025-02-20 02:05:00|7189.3|7186|7185.8|7182|7189.8|7187|7183.8|7181|202
1740017400000|2025-02-20 02:10:00|7184.8|7183|7184.8|7182|7187.8|7184.5|7184.3|7181|91
1740017700000|2025-02-20 02:15:00|7185.8|7181|7184.8|7182|7185.8|7182|7181.8|7179|71
1740018000000|2025-02-20 02:20:00|7183.8|7181|7184.8|7182|7185.8|7183|7183.8|7181|41
1740018300000|2025-02-20 02:25:00|7185.8|7183|7180.8|7178|7185.8|7183|7179.8|7177|260
1740018600000|2025-02-20 02:30:00|7181.8|7179|7184.8|7182|7185.8|7183|7181.8|7179|128
1740018900000|2025-02-20 02:35:00|7183.8|7181|7188.8|7186|7189.8|7187|7181.8|7179|214
1740019200000|2025-02-20 02:40:00|7187.8|7185|7186.8|7184|7188.8|7186|7185.8|7183|80
1740019500000|2025-02-20 02:45:00|7187.8|7185|7185.8|7183|7187.8|7185|7185.8|7183|78
1740019800000|2025-02-20 02:50:00|7186.8|7184|7186.8|7184|7188.8|7186|7186.8|7183|89
1740020100000|2025-02-20 02:55:00|7187.8|7185|7186.8|7184|7187.8|7185|7184.8|7182|99
1740020400000|2025-02-20 03:00:00|7187.8|7183|7185.8|7183|7187.8|7184|7183.8|7181|163
1740020700000|2025-02-20 03:05:00|7186.8|7184|7180.8|7178|7186.8|7184|7179.8|7177|214
1740021000000|2025-02-20 03:10:00|7179.8|7177|7181.8|7179|7181.8|7179|7178.8|7176|106
1740021300000|2025-02-20 03:15:00|7180.8|7178|7180.8|7178|7181.8|7179|7179.8|7176.5|122
1740021600000|2025-02-20 03:20:00|7181.8|7179|7182.8|7179|7183.8|7181|7181.8|7179|70
1740021900000|2025-02-20 03:25:00|7181.8|7178|7180.8|7178|7182.8|7179|7179.8|7177|46
1740022200000|2025-02-20 03:30:00|7179.8|7177|7182.8|7179|7183.3|7180|7179.8|7177|122
1740022500000|2025-02-20 03:35:00|7181.8|7180|7182.8|7180|7182.8|7180|7180.8|7178|54
1740022800000|2025-02-20 03:40:00|7183.8|7181|7180.8|7178|7183.8|7181|7180.8|7178|130
1740023100000|2025-02-20 03:45:00|7181.8|7179|7182.8|7180|7182.8|7180|7181.8|7179|42
1740023400000|2025-02-20 03:50:00|7181.8|7179|7182.8|7179|7182.8|7180|7181.8|7179|36
1740023700000|2025-02-20 03:55:00|7181.8|7178|7182.8|7180|7182.8|7180|7179.8|7177|70
1740024000000|2025-02-20 04:00:00|7183.8|7181|7177.8|7175|7183.8|7181|7177.8|7175|88
1740024300000|2025-02-20 04:05:00|7178.8|7176|7180.8|7178|7180.8|7178|7178.8|7176|63
1740024600000|2025-02-20 04:10:00|7179.8|7177|7175.8|7173|7179.8|7177|7174.8|7172|159
1740024900000|2025-02-20 04:15:00|7174.8|7172|7176.8|7174|7177.8|7174|7174.8|7172|83
1740025200000|2025-02-20 04:20:00|7175.8|7173|7176.8|7174|7176.8|7174|7174.8|7172|96
1740025500000|2025-02-20 04:25:00|7177.8|7173|7177.8|7174|7177.8|7175|7175.8|7173|53
1740025800000|2025-02-20 04:30:00|7176.8|7173|7176.8|7174|7177.8|7175|7175.8|7173|64
1740026100000|2025-02-20 04:35:00|7175.8|7173|7175.8|7173|7175.8|7173|7174.8|7172|58
1740026400000|2025-02-20 04:40:00|7174.8|7172|7175.8|7173|7176.8|7174|7174.8|7172|42
1740026700000|2025-02-20 04:45:00|7176.8|7174|7177.8|7175|7177.8|7175|7176.8|7173.9|53
1740027000000|2025-02-20 04:50:00|7178.7|7174.9|7177.7|7174.9|7178.8|7175.9|7177.7|7174.9|43
1740027300000|2025-02-20 04:55:00|7178.7|7175|7175.7|7172.9|7178.8|7176|7175.7|7172.9|34
1740027600000|2025-02-20 05:00:00|7176.7|7173|7176.7|7173.9|7176.7|7173.9|7174.7|7171.9|45
1740027900000|2025-02-20 05:05:00|7177.7|7174.9|7177.7|7174.9|7178.7|7175.9|7176.7|7173.9|47
1740028200000|2025-02-20 05:10:00|7178.7|7173.9|7177.7|7174.9|7178.7|7175.9|7177.7|7173.9|51
1740028500000|2025-02-20 05:15:00|7178.7|7175.4|7180.7|7177.9|7180.7|7177.9|7177.7|7174.9|48
1740028800000|2025-02-20 05:20:00|7179.7|7176.9|7180.7|7177.9|7181.7|7178.9|7179.7|7176.9|79
1740029100000|2025-02-20 05:25:00|7179.7|7176.9|7181.7|7178.9|7182.7|7179.9|7179.7|7176.9|113
1740029400000|2025-02-20 05:30:00|7182.7|7179.9|7187.7|7184.9|7189.7|7186.4|7182.7|7178.9|198
1740029700000|2025-02-20 05:35:00|7186.7|7183.9|7187.7|7184.9|7187.7|7184.9|7185.7|7182.9|145
1740030000000|2025-02-20 05:40:00|7186.7|7183.9|7187.7|7183.9|7188.2|7184.9|7185.7|7182.9|54
1740030300000|2025-02-20 05:45:00|7186.7|7184.9|7184.7|7181.9|7187.7|7184.9|7184.7|7181.9|46
1740030600000|2025-02-20 05:50:00|7185.7|7182.9|7187.7|7184.9|7188.7|7185.9|7185.7|7181.9|86
1740030900000|2025-02-20 05:55:00|7188.7|7185.9|7189.7|7186.9|7190.7|7187.9|7187.7|7184.9|116
1740031200000|2025-02-20 06:00:00|7190.7|7187.9|7191.7|7188.9|7192.7|7189.9|7189.7|7186.9|165
1740031500000|2025-02-20 06:05:00|7191.2|7187.9|7190.7|7187.9|7191.7|7188.9|7189.7|7186.9|57
1740031800000|2025-02-20 06:10:00|7191.7|7188.9|7196.7|7193.9|7198.7|7195.9|7190.7|7187.9|245
1740032100000|2025-02-20 06:15:00|7195.7|7192.9|7196.7|7193.9|7196.7|7193.9|7195.7|7192.9|49
1740032400000|2025-02-20 06:20:00|7195.7|7192.9|7192.7|7188.9|7196.7|7193.9|7191.2|7187.9|119
1740032700000|2025-02-20 06:25:00|7191.7|7189.9|7199.7|7196.9|7200.7|7197.9|7191.7|7188.9|165
1740033000000|2025-02-20 06:30:00|7200.7|7197.9|7208.7|7205.9|7209.7|7206.4|7200.7|7196.9|340
1740033300000|2025-02-20 06:35:00|7207.7|7204.9|7208.7|7205.9|7208.7|7205.9|7206.7|7203.9|109
1740033600000|2025-02-20 06:40:00|7207.7|7204.9|7205.7|7202.9|7208.7|7205.9|7204.7|7201.9|164
1740033900000|2025-02-20 06:45:00|7204.7|7201.9|7203.7|7200.9|7205.7|7202.9|7202.7|7199.9|87
1740034200000|2025-02-20 06:50:00|7202.7|7199.9|7204.7|7201.9|7206.7|7203.9|7202.7|7199.9|265
1740034500000|2025-02-20 06:55:00|7203.7|7200.9|7201.7|7198.9|7204.7|7201.9|7200.7|7197.9|258
1740034800000|2025-02-20 07:00:00|7200.7|7197.9|7203.7|7200.9|7204.7|7201.9|7198.7|7195.9|182
1740035100000|2025-02-20 07:05:00|7204.7|7199.9|7206.7|7203.9|7206.7|7203.9|7203.7|7199.9|68
1740035400000|2025-02-20 07:10:00|7205.7|7202.9|7217.6|7214.8|7218.7|7214.9|7205.7|7202.9|335
1740035700000|2025-02-20 07:15:00|7217.7|7214.9|7216.6|7212.8|7219.6|7216.8|7214.7|7211.8|173
1740036000000|2025-02-20 07:20:00|7215.6|7213.8|7215.6|7212.8|7217.7|7214.8|7213.6|7210.8|120
1740036300000|2025-02-20 07:25:00|7214.7|7211.9|7215.6|7212.8|7216.6|7213.8|7212.6|7209.8|142
1740036600000|2025-02-20 07:30:00|7216.6|7213.8|7225.6|7221.8|7226.6|7223.8|7216.6|7213.8|430
1740036900000|2025-02-20 07:35:00|7224.6|7222.3|7229.6|7225.8|7230.6|7227.8|7224.6|7221.8|372
1740037200000|2025-02-20 07:40:00|7230.6|7226.8|7230.6|7227.8|7233.6|7230.8|7226.1|7222.8|427
1740037500000|2025-02-20 07:45:00|7228.6|7226.8|7229.6|7225.8|7234.6|7231.8|7228.6|7225.3|559
1740037800000|2025-02-20 07:50:00|7230.6|7226.8|7230.6|7226.8|7231.6|7228.8|7226.6|7223.8|126
1740038100000|2025-02-20 07:55:00|7229.6|7227.8|7233.6|7230.8|7235.6|7232.3|7229.6|7227.8|205
1740038400000|2025-02-20 08:00:00|7232.6|7229.8|7223.6|7220.8|7235.6|7232.8|7219.6|7216.8|653
1740038700000|2025-02-20 08:05:00|7224.6|7219.8|7228.6|7225.8|7229.6|7225.8|7222.6|7219.8|249
1740039000000|2025-02-20 08:10:00|7227.6|7224.8|7230.6|7227.8|7231.6|7228.8|7225.6|7222.8|264
1740039300000|2025-02-20 08:15:00|7229.6|7226.8|7225.6|7222.8|7230.6|7227.8|7223.6|7220.3|238
1740039600000|2025-02-20 08:20:00|7226.6|7221.8|7223.6|7220.8|7226.6|7223.8|7222.6|7219.8|231
1740039900000|2025-02-20 08:25:00|7224.6|7221.8|7218.6|7215.8|7225.6|7221.8|7209.6|7206.8|2300
1740040200000|2025-02-20 08:30:00|7218.7|7214.9|7197.7|7194.9|7218.7|7215.4|7196.7|7193.9|1714
1740040500000|2025-02-20 08:35:00|7197.2|7193.9|7198.7|7195.9|7200.7|7197.9|7193.7|7189.9|1272
1740040800000|2025-02-20 08:40:00|7197.7|7194.9|7187.7|7184.9|7198.7|7194.9|7186.7|7183.9|2318
1740041100000|2025-02-20 08:45:00|7186.7|7183.9|7188.7|7185.9|7190.7|7187.9|7185.7|7182.9|401
1740041400000|2025-02-20 08:50:00|7189.7|7186.9|7183.7|7179.9|7190.7|7187.9|7182.7|7179.9|797
1740041700000|2025-02-20 08:55:00|7182.7|7180.9|7195.7|7192.9|7197.7|7194.9|7180.7|7177.9|1749
1740042000000|2025-02-20 09:00:00|7196.7|7193.9|7197.7|7193.9|7208.7|7205.9|7195.7|7192.9|936
1740042300000|2025-02-20 09:05:00|7198.7|7194.9|7186.7|7183.9|7199.7|7196.4|7186.7|7183.9|1112
1740042600000|2025-02-20 09:10:00|7185.7|7182.9|7186.7|7183.9|7187.7|7184.9|7183.7|7180.9|444
1740042900000|2025-02-20 09:15:00|7185.7|7182.9|7191.7|7188.9|7191.7|7188.9|7185.7|7182.9|326
1740043200000|2025-02-20 09:20:00|7190.7|7187.9|7192.7|7188.9|7193.7|7190.9|7185.7|7182.9|386
1740043500000|2025-02-20 09:25:00|7191.7|7189.9|7199.7|7196.9|7200.7|7196.9|7191.7|7188.9|625
1740043800000|2025-02-20 09:30:00|7200.7|7195.9|7211.7|7208.9|7214.7|7210.9|7198.7|7195.9|875
1740044100000|2025-02-20 09:35:00|7212.7|7207.9|7203.7|7200.9|7213.2|7209.9|7199.7|7196.9|589
1740044400000|2025-02-20 09:40:00|7204.7|7201.9|7210.7|7207.9|7211.7|7207.9|7202.7|7199.9|260
1740044700000|2025-02-20 09:45:00|7209.7|7206.9|7209.7|7206.9|7214.7|7211.9|7207.7|7204.9|311
1740045000000|2025-02-20 09:50:00|7208.7|7205.9|7213.7|7210.9|7214.7|7211.9|7205.7|7202.9|227
1740045300000|2025-02-20 09:55:00|7214.7|7211.9|7219.6|7216.8|7220.7|7217.8|7214.7|7211.9|489
1740045600000|2025-02-20 10:00:00|7220.6|7217.8|7205.7|7201.9|7224.6|7220.8|7204.7|7201.9|775
1740045900000|2025-02-20 10:05:00|7204.7|7202.9|7220.7|7217.9|7224.6|7220.9|7204.7|7201.9|836
1740046200000|2025-02-20 10:10:00|7219.7|7216.9|7217.7|7214.9|7221.7|7218.9|7216.7|7213.9|378
1740046500000|2025-02-20 10:15:00|7217.6|7214.8|7216.6|7213.8|7222.6|7218.8|7215.6|7212.3|1016
1740046800000|2025-02-20 10:20:00|7217.6|7214.8|7211.6|7208.8|7218.6|7215.8|7208.6|7204.8|353
1740047100000|2025-02-20 10:25:00|7210.6|7207.8|7215.6|7211.8|7218.6|7215.8|7210.6|7207.3|225
1740047400000|2025-02-20 10:30:00|7214.6|7210.8|7218.6|7215.8|7219.6|7216.8|7208.6|7205.8|538
1740047700000|2025-02-20 10:35:00|7219.6|7216.8|7225.6|7222.8|7227.6|7224.8|7218.6|7215.8|637
1740048000000|2025-02-20 10:40:00|7224.6|7221.8|7228.6|7224.8|7228.6|7225.8|7222.6|7218.8|200
1740048300000|2025-02-20 10:45:00|7228.1|7225.8|7228.6|7225.8|7230.6|7227.8|7226.6|7223.8|262
1740048600000|2025-02-20 10:50:00|7229.6|7226.8|7227.6|7224.8|7230.6|7227.8|7220.6|7217.8|633
1740048900000|2025-02-20 10:55:00|7228.6|7225.3|7229.6|7226.8|7233.6|7230.8|7226.6|7223.8|334
1740049200000|2025-02-20 11:00:00|7228.6|7225.8|7223.6|7220.8|7232.6|7229.8|7221.6|7218.8|385
1740049500000|2025-02-20 11:05:00|7224.6|7221.8|7228.6|7225.8|7229.6|7226.8|7223.6|7220.8|131
1740049800000|2025-02-20 11:10:00|7229.6|7226.8|7231.6|7227.8|7233.6|7230.8|7227.6|7224.8|438
1740050100000|2025-02-20 11:15:00|7230.6|7228.8|7228.6|7225.8|7233.6|7230.8|7227.6|7224.8|475
1740050400000|2025-02-20 11:20:00|7229.6|7226.8|7229.6|7226.8|7233.6|7230.8|7227.6|7224.3|301
1740050700000|2025-02-20 11:25:00|7230.6|7227.8|7232.6|7229.8|7233.6|7230.8|7227.6|7224.8|287
1740051000000|2025-02-20 11:30:00|7233.6|7230.8|7229.6|7226.8|7235.6|7232.8|7229.6|7226.8|424
1740051300000|2025-02-20 11:35:00|7228.6|7225.8|7236.6|7233.8|7238.6|7235.8|7228.6|7225.8|222
1740051600000|2025-02-20 11:40:00|7235.6|7232.8|7234.6|7230.8|7238.6|7235.8|7233.6|7230.8|214
1740051900000|2025-02-20 11:45:00|7233.6|7231.8|7233.6|7229.8|7236.6|7233.8|7231.6|7228.8|291
1740052200000|2025-02-20 11:50:00|7233.1|7230.8|7229.6|7226.8|7236.6|7232.8|7229.6|7226.8|249
1740052500000|2025-02-20 11:55:00|7228.6|7225.8|7232.6|7229.8|7235.1|7231.8|7227.6|7224.8|261
1740052800000|2025-02-20 12:00:00|7232.1|7228.8|7226.6|7223.8|7234.6|7231.8|7223.6|7220.8|499
1740053100000|2025-02-20 12:05:00|7225.6|7222.8|7225.6|7222.8|7226.6|7223.8|7221.6|7218.8|309
1740053400000|2025-02-20 12:10:00|7224.6|7221.8|7227.6|7224.8|7230.6|7227.8|7222.6|7219.8|300
1740053700000|2025-02-20 12:15:00|7226.6|7223.8|7226.6|7223.8|7228.6|7224.8|7224.6|7220.8|374
1740054000000|2025-02-20 12:20:00|7224.6|7221.8|7227.6|7224.8|7234.1|7230.8|7224.6|7221.3|1193
1740054300000|2025-02-20 12:25:00|7226.6|7223.8|7229.6|7225.8|7230.6|7227.8|7224.6|7221.3|647
1740054600000|2025-02-20 12:30:00|7228.6|7226.8|7231.6|7228.8|7233.6|7230.8|7228.6|7225.3|373
1740054900000|2025-02-20 12:35:00|7232.6|7229.8|7233.6|7230.8|7234.6|7231.8|7229.6|7226.8|300
1740055200000|2025-02-20 12:40:00|7232.6|7229.8|7245.6|7242.8|7245.6|7242.8|7230.6|7227.8|1260
1740055500000|2025-02-20 12:45:00|7246.6|7243.8|7242.6|7239.8|7249.6|7246.8|7241.6|7238.8|740
1740055800000|2025-02-20 12:50:00|7241.6|7238.8|7243.6|7240.8|7243.6|7240.8|7239.6|7236.8|615
1740056100000|2025-02-20 12:55:00|7242.6|7239.8|7250.6|7247.8|7251.6|7248.8|7241.6|7238.8|624
1740056400000|2025-02-20 13:00:00|7249.6|7246.8|7239.6|7235.8|7255.6|7252.8|7237.6|7234.8|1415
1740056700000|2025-02-20 13:05:00|7238.6|7234.8|7240.6|7237.8|7242.6|7239.8|7236.6|7233.8|545
1740057000000|2025-02-20 13:10:00|7239.6|7236.8|7232.6|7229.8|7240.6|7237.8|7232.6|7229.8|479
1740057300000|2025-02-20 13:15:00|7231.6|7228.8|7225.6|7222.8|7233.6|7230.8|7225.6|7222.8|1153
1740057600000|2025-02-20 13:20:00|7226.6|7223.8|7242.5|7239.7|7243.5|7240.7|7226.6|7222.8|1162
1740057900000|2025-02-20 13:25:00|7243.5|7240.7|7236.6|7233.8|7243.5|7240.7|7232.6|7229.8|720
1740058200000|2025-02-20 13:30:00|7237.5|7234.7|7238.5|7235.7|7242.5|7239.7|7234.5|7231.3|1435
1740058500000|2025-02-20 13:35:00|7239.5|7235.8|7245.5|7242.7|7246|7242.7|7237.5|7234.7|1428
1740058800000|2025-02-20 13:40:00|7246.5|7243.7|7247.5|7244.7|7252.5|7249.7|7245.5|7242.7|1107
1740059100000|2025-02-20 13:45:00|7246.5|7243.7|7250.5|7247.7|7253.5|7250.7|7242.5|7239.7|2094
1740059400000|2025-02-20 13:50:00|7249.5|7246.7|7251.5|7248.7|7255.5|7252.7|7249.5|7246.7|994
1740059700000|2025-02-20 13:55:00|7250.5|7247.7|7251.5|7248.7|7253.5|7250.7|7248.5|7245.7|1153
1740060000000|2025-02-20 14:00:00|7250.5|7247.7|7240.5|7237.7|7252.5|7249.7|7238.5|7234.7|1925
1740060300000|2025-02-20 14:05:00|7241.5|7238.7|7250.5|7247.7|7250.5|7247.7|7238.5|7235.7|1345
1740060600000|2025-02-20 14:10:00|7249.5|7246.7|7260.4|7257.6|7262.4|7259.6|7249.5|7246.7|2369
1740060900000|2025-02-20 14:15:00|7259.4|7256.6|7262.4|7259.6|7267.4|7263.6|7259.4|7256.6|1520
1740061200000|2025-02-20 14:20:00|7261.9|7258.6|7264.4|7261.6|7267.4|7264.6|7260.5|7256.7|1375
1740061500000|2025-02-20 14:25:00|7265.5|7262.7|7261.4|7258.6|7267.4|7264.6|7260.4|7257.6|931
1740061800000|2025-02-20 14:30:00|7259.5|7257.6|7254.5|7251.7|7260.9|7258.1|7244.5|7241.7|1816
1740062100000|2025-02-20 14:35:00|7253.5|7250.7|7262.4|7259.6|7268.5|7265.6|7253.5|7250.7|1141
1740062400000|2025-02-20 14:40:00|7262.5|7258.7|7260.5|7256.7|7265.5|7262.6|7257.5|7254.7|1105
1740062700000|2025-02-20 14:45:00|7259.5|7257.7|7256.5|7252.7|7262|7258.7|7252.5|7249.7|2048
1740063000000|2025-02-20 14:50:00|7255.5|7251.7|7258.5|7254.7|7259.5|7256.7|7248.5|7245.7|2078
1740063300000|2025-02-20 14:55:00|7257.5|7255.6|7248.5|7244.7|7258.5|7255.7|7245.5|7242.7|1517
1740063600000|2025-02-20 15:00:00|7247.5|7243.7|7247.5|7244.7|7251.4|7247.7|7233.5|7230.7|2138
1740063900000|2025-02-20 15:05:00|7246.5|7243.7|7262.4|7259.6|7262.5|7259.7|7246.5|7243.7|1674
1740064200000|2025-02-20 15:10:00|7263.4|7260.6|7250.5|7247.7|7264.4|7261.6|7250.5|7247.2|1682
1740064500000|2025-02-20 15:15:00|7250.4|7247.6|7247.4|7243.6|7252.9|7249.6|7246.4|7242.6|976
1740064800000|2025-02-20 15:20:00|7246.5|7244.6|7252.4|7249.6|7254.9|7251.6|7244.5|7241.7|988
1740065100000|2025-02-20 15:25:00|7251.4|7248.6|7253.4|7250.6|7258.4|7255.6|7249.4|7246.6|872
1740065400000|2025-02-20 15:30:00|7252.4|7249.6|7246.4|7242.6|7254.4|7251.6|7241.5|7238.7|1472
1740065700000|2025-02-20 15:35:00|7246.5|7242.7|7244.5|7241.7|7247.4|7244.1|7236.5|7233.7|1200
1740066000000|2025-02-20 15:40:00|7245.5|7242.7|7256.4|7253.6|7261.4|7258.6|7242.5|7239.7|2269
1740066300000|2025-02-20 15:45:00|7255.4|7252.6|7250.4|7247.6|7268.4|7265.6|7244.4|7240.6|1973
1740066600000|2025-02-20 15:50:00|7251.4|7248.6|7253.4|7250.6|7258.4|7255.6|7249.9|7246.6|1329
1740066900000|2025-02-20 15:55:00|7252.4|7249.6|7251.4|7248.6|7256.9|7253.6|7250.4|7247.6|687
1740067200000|2025-02-20 16:00:00|7253.4|7247.6|7258.4|7255.6|7261.4|7258.6|7249.4|7246.1|1398
1740067500000|2025-02-20 16:05:00|7259.4|7256.6|7260.4|7257.6|7261.4|7258.6|7254.4|7251.6|1294
1740067800000|2025-02-20 16:10:00|7259.4|7256.6|7264.4|7260.6|7264.9|7261.6|7255.4|7252.6|981
1740068100000|2025-02-20 16:15:00|7263.4|7261.6|7269.4|7266.6|7271.4|7268.6|7262.4|7259.6|1425
1740068400000|2025-02-20 16:20:00|7268.4|7265.6|7268.4|7265.6|7272.4|7269.1|7265.4|7262.6|1765
1740068700000|2025-02-20 16:25:00|7267.4|7264.6|7280.3|7276.5|7280.8|7277.6|7267.4|7264.6|3247
1740069000000|2025-02-20 16:30:00|7279.8|7276|7283.3|7280.5|7292.3|7289.5|7279.3|7276|3878
1740069300000|2025-02-20 16:35:00|7282.4|7279.5|7275.4|7272.6|7282.4|7280.5|7271.4|7268.6|1858
1740069600000|2025-02-20 16:40:00|7275.9|7271.6|7278.4|7275.6|7280.4|7277.5|7270.4|7267.6|1437
1740069900000|2025-02-20 16:45:00|7277.4|7274.6|7272.4|7269.6|7278.9|7275.6|7268.4|7265.6|2123
1740070200000|2025-02-20 16:50:00|7273.4|7270.6|7278.4|7275.6|7279.9|7276.6|7273.4|7270.6|909
1740070500000|2025-02-20 16:55:00|7277.4|7274.6|7272.3|7268.5|7283.3|7280.5|7270.4|7267.5|1541
1740070800000|2025-02-20 17:00:00|7271.4|7269.5|7287.3|7284.5|7288.8|7285.5|7265.4|7262.5|2831
1740071100000|2025-02-20 17:05:00|7288.3|7285.5|7290.3|7287.5|7290.3|7287.5|7283.3|7280.5|1436
1740071400000|2025-02-20 17:10:00|7291.3|7288.5|7295.3|7292.5|7300.3|7297.5|7289.3|7286.5|2429
1740071700000|2025-02-20 17:15:00|7296.3|7293.5|7289.3|7286.5|7297.3|7294.5|7284.3|7281|1563
1740072000000|2025-02-20 17:20:00|7288.8|7285.5|7305.3|7302.5|7306.3|7303.5|7288.3|7285.5|2223
1740072300000|2025-02-20 17:25:00|7306.3|7303.5|7305.3|7302.5|7308.3|7305.5|7301.8|7298.5|1654
1740072600000|2025-02-20 17:30:00|7306.3|7303.5|7310.3|7306.5|7315.3|7312.5|7302.3|7299.5|1973
1740072900000|2025-02-20 17:35:00|7309.3|7307.5|7309.3|7306.5|7312.8|7309.5|7305.3|7302.5|1356
1740073200000|2025-02-20 17:40:00|7310.3|7307.5|7285.4|7282.6|7310.3|7307.5|7283.4|7280.6|2458
1740073500000|2025-02-20 17:45:00|7284.4|7281.6|7287.3|7284.5|7293.8|7290.5|7283.4|7280.6|1468
1740073800000|2025-02-20 17:50:00|7286.4|7283.6|7286.3|7283.5|7288.3|7285.5|7274.4|7271.6|2557
1740074100000|2025-02-20 17:55:00|7285.4|7282.6|7280.4|7277.6|7285.4|7282.6|7277.4|7274.6|731
1740074400000|2025-02-20 18:00:00|7280.3|7277.5|7281.4|7278.6|7282.4|7279.5|7275.4|7272.6|816
1740074700000|2025-02-20 18:05:00|7281.3|7278.5|7277.4|7274.6|7290.3|7287.5|7276.4|7273.6|1775
1740075000000|2025-02-20 18:10:00|7278.4|7275.6|7278.4|7275.6|7284.4|7281.6|7276.4|7273.6|1284
1740075300000|2025-02-20 18:15:00|7277.4|7274.6|7275.4|7272.6|7280.9|7277.6|7271.4|7268.6|968
1740075600000|2025-02-20 18:20:00|7276.4|7273.6|7289.3|7286.5|7291.3|7288.5|7274.4|7271.5|2480
1740075900000|2025-02-20 18:25:00|7288.3|7285.5|7301.3|7298.5|7303.3|7299.5|7286.3|7282.5|2279
1740076200000|2025-02-20 18:30:00|7302.3|7299.5|7300.3|7296.5|7305.3|7302.5|7298.3|7295.5|726
1740076500000|2025-02-20 18:35:00|7299.3|7297.5|7293.3|7290.5|7304.3|7301.5|7292.3|7289.5|1045
1740076800000|2025-02-20 18:40:00|7294.3|7291.5|7300.3|7296.5|7302.3|7299.5|7293.3|7290.5|1151
1740077100000|2025-02-20 18:45:00|7301.3|7297.5|7304.3|7301.5|7306.3|7303.5|7300.3|7297.5|1214
1740077400000|2025-02-20 18:50:00|7305.3|7302.5|7297.3|7294.5|7308.3|7305.5|7296.3|7293.5|1343
1740077700000|2025-02-20 18:55:00|7296.3|7293.5|7292.3|7289.5|7302.3|7299.5|7290.3|7287.5|2151
1740078000000|2025-02-20 19:00:00|7291.3|7288.5|7270.3|7267.5|7291.3|7288.5|7268.3|7265.5|5040
1740078300000|2025-02-20 19:05:00|7271.3|7268.5|7247.4|7244.6|7271.3|7268.5|7246.4|7243.6|4536
1740078600000|2025-02-20 19:10:00|7246.4|7243.6|7244.4|7241.6|7248.4|7245.6|7237.4|7234.6|3937
1740078900000|2025-02-20 19:15:00|7243.4|7240.6|7251.4|7248.6|7253.4|7250.6|7240.4|7236.6|3318
1740079200000|2025-02-20 19:20:00|7250.4|7247.6|7254.4|7251.6|7258.3|7254.6|7246.4|7243.6|3642
1740079500000|2025-02-20 19:25:00|7254.3|7251.5|7248.4|7245.6|7256.4|7253.6|7242.4|7239.6|6589
1740079800000|2025-02-20 19:30:00|7249.3|7246.5|7252.3|7249.5|7255.3|7252.5|7245.4|7242.1|2567
1740080100000|2025-02-20 19:35:00|7252.4|7248.5|7247.3|7244.5|7252.4|7249.6|7246.3|7243.5|733
1740080400000|2025-02-20 19:40:00|7248.3|7245.5|7252.3|7248.5|7252.3|7249.5|7246.3|7243.5|463
1740080700000|2025-02-20 19:45:00|7253.3|7249.5|7251.3|7248.5|7256.3|7253.5|7250.3|7247.5|416
1740081000000|2025-02-20 19:50:00|7250.3|7247.5|7252.3|7249.5|7253.3|7250.5|7249.3|7246.5|283
1740081300000|2025-02-20 19:55:00|7251.3|7248.5|7251.3|7248.5|7252.3|7249.5|7249.3|7246.5|194
1740081600000|2025-02-20 20:00:00|7250.3|7247.5|7247.3|7244.5|7252.8|7249.5|7247.3|7244.5|279
1740081900000|2025-02-20 20:05:00|7248.3|7245|7249.3|7246.5|7251.3|7248.5|7247.8|7245|292
1740082200000|2025-02-20 20:10:00|7248.3|7245.5|7251.3|7248.5|7251.3|7248.5|7247.3|7244.5|344
1740082500000|2025-02-20 20:15:00|7250.3|7247.5|7250.3|7247.5|7251.3|7248.5|7247.3|7244.5|229
1740082800000|2025-02-20 20:20:00|7251.3|7248.5|7247.3|7244.5|7251.3|7248.5|7247.3|7244|369
1740083100000|2025-02-20 20:25:00|7248.3|7245.5|7243.3|7240.5|7248.3|7245.5|7243.3|7240.5|253
1740083400000|2025-02-20 20:30:00|7244.3|7241.5|7249.3|7246.5|7249.3|7246.5|7244.3|7241.5|185
1740083700000|2025-02-20 20:35:00|7248.3|7245.5|7250.3|7247.5|7251.8|7248.5|7248.3|7245.5|212
1740084000000|2025-02-20 20:40:00|7251.3|7248.5|7251.3|7248.5|7252.3|7249|7248.3|7245.5|157
1740084300000|2025-02-20 20:45:00|7250.3|7247.5|7247.3|7244.5|7251.8|7248.5|7246.3|7243.5|329
1740084600000|2025-02-20 20:50:00|7248.3|7245.5|7248.3|7245.5|7250.3|7246.5|7246.3|7243.5|405
1740084900000|2025-02-20 20:55:00|7247.3|7244.5|7247.3|7244.5|7249.3|7246.5|7247.3|7244|264
1740085200000|2025-02-20 21:00:00|7247.8|7243.5|7247.3|7244.5|7249.3|7246.5|7246.3|7243.5|453
1740085500000|2025-02-20 21:05:00|7248.3|7245.5|7249.3|7246.5|7249.8|7246.5|7246.3|7243.5|141
1740085800000|2025-02-20 21:10:00|7248.3|7245.5|7250.3|7246.5|7250.3|7246.5|7248.3|7244.5|76
1740086100000|2025-02-20 21:15:00|7249.3|7247.5|7248.3|7245.5|7250.3|7247.5|7248.3|7245.5|96
1740086400000|2025-02-20 21:20:00|7249.3|7246.5|7250.3|7247.5|7250.3|7247.5|7249.3|7246.5|53
1740086700000|2025-02-20 21:25:00|7249.3|7246.5|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|566
1740087000000|2025-02-20 21:30:00|7249.2|7245.4|7253.2|7250.4|7254.2|7251.4|7249.2|7245.4|432
1740087300000|2025-02-20 21:35:00|7253.3|7250.5|7251.2|7248.4|7254.2|7250.5|7250.2|7247.4|130
1740087600000|2025-02-20 21:40:00|7251.3|7248.5|7248.3|7245.5|7252.2|7249.4|7247.3|7244.5|301
1740087900000|2025-02-20 21:45:00|7249.3|7246.5|7259.3|7255.5|7259.7|7256.5|7248.3|7245.4|233
1740088200000|2025-02-20 21:50:00|7259.2|7255.4|7257.3|7254.5|7260.3|7257.4|7256.3|7253.4|208
1740088500000|2025-02-20 21:55:00|7258.3|7254.4|7260.2|7256.4|7260.3|7257.4|7256.3|7253|285
1740092400000|2025-02-20 23:00:00|7257.2|7253.4|7261.2|7257.4|7261.2|7258.4|7254.2|7250.4|100
1740092700000|2025-02-20 23:05:00|7260.2|7258.4|7262.2|7258.4|7262.2|7258.4|7259.2|7256.4|45
1740093000000|2025-02-20 23:10:00|7261.2|7259.4|7261.2|7258.4|7262.7|7259.4|7261.2|7258.4|33
1740093300000|2025-02-20 23:15:00|7262.2|7259.4|7264.2|7261.4|7265.2|7261.9|7262.2|7259.4|125
1740093600000|2025-02-20 23:20:00|7265.2|7262.4|7267.2|7263.4|7267.2|7264.4|7265.2|7262.4|86
1740093900000|2025-02-20 23:25:00|7266.2|7264.4|7269.2|7266.4|7270.2|7266.4|7266.2|7263.4|93
1740094200000|2025-02-20 23:30:00|7270.2|7267.4|7273.2|7270.4|7273.2|7270.4|7270.2|7266.4|99
1740094500000|2025-02-20 23:35:00|7274.2|7271.4|7273.2|7270.4|7275.6|7272.4|7273.2|7270.4|94
1740094800000|2025-02-20 23:40:00|7272.2|7269.4|7274.2|7270.4|7277.2|7274.3|7270.2|7267.4|114
1740095100000|2025-02-20 23:45:00|7273.2|7271.4|7271.2|7268.4|7274.2|7271.4|7271.2|7267.4|38
1740095400000|2025-02-20 23:50:00|7272.2|7267.4|7270.2|7267.4|7272.2|7268.4|7270.2|7267.4|31
1740095700000|2025-02-20 23:55:00|7269.2|7266.4|7269.2|7266.4|7270.7|7267.4|7268.2|7265.4|56
1740096000000|2025-02-21 00:00:00|7270.2|7267.4|7273.2|7269.4|7273.2|7270.4|7270.2|7267.4|72
1740096300000|2025-02-21 00:05:00|7274.2|7270.4|7272.2|7269.4|7274.2|7271.4|7272.2|7269.4|19
1740096600000|2025-02-21 00:10:00|7271.2|7268.4|7268.2|7265.4|7271.2|7268.4|7267.2|7263.4|62
1740096900000|2025-02-21 00:15:00|7269.1|7265.3|7269.2|7266.4|7271.1|7267.4|7269.1|7265.3|51
1740097200000|2025-02-21 00:20:00|7268.2|7265.4|7267.2|7263.4|7269.2|7266.4|7267.2|7263.4|32
1740097500000|2025-02-21 00:25:00|7266.2|7264.4|7267.2|7264.4|7267.2|7264.4|7266.2|7263.4|23
1740097800000|2025-02-21 00:30:00|7268.2|7265.4|7269.1|7266.3|7269.2|7266.3|7267.7|7264.9|32
1740098100000|2025-02-21 00:35:00|7269.2|7265.4|7268.2|7265.4|7269.2|7265.4|7267.2|7263.9|22
1740098400000|2025-02-21 00:40:00|7267.2|7264.4|7266.2|7262.4|7267.2|7264.4|7265.2|7261.9|25
1740098700000|2025-02-21 00:45:00|7265.2|7262.3|7266.1|7263.3|7266.2|7263.3|7265.2|7262.3|24
1740099000000|2025-02-21 00:50:00|7266.2|7263.4|7266.1|7263.3|7267.1|7263.4|7266.1|7263.3|22
1740099300000|2025-02-21 00:55:00|7267.2|7263.4|7268.1|7265.3|7268.2|7265.3|7266.1|7263.3|37
1740099600000|2025-02-21 01:00:00|7269.1|7266.3|7273.1|7270.3|7273.2|7270.4|7267.1|7263.3|374
1740099900000|2025-02-21 01:05:00|7273.2|7269.4|7274.2|7271.4|7274.2|7271.4|7271.1|7268.3|337
1740100200000|2025-02-21 01:10:00|7274.1|7270.3|7273.2|7270.4|7277.1|7272.3|7273.1|7269.3|121
1740100500000|2025-02-21 01:15:00|7272.2|7269.4|7270.2|7267.4|7272.2|7269.4|7268.2|7264.4|331
1740100800000|2025-02-21 01:20:00|7271.2|7268.4|7268.2|7265.4|7271.2|7268.4|7264.2|7261.4|125
1740101100000|2025-02-21 01:25:00|7267.2|7264.4|7264.2|7261.4|7267.2|7264.4|7264.2|7261.4|77
1740101400000|2025-02-21 01:30:00|7265.2|7263.3|7256.2|7252.4|7267.2|7264.4|7254.2|7251.4|247
1740101700000|2025-02-21 01:35:00|7256.1|7253.3|7249.2|7246.4|7256.2|7253.3|7247.2|7244.4|205
1740102000000|2025-02-21 01:40:00|7248.2|7245.4|7244.2|7241.4|7249.2|7245.4|7243.2|7240.3|308
1740102300000|2025-02-21 01:45:00|7243.2|7240.4|7241.2|7238.4|7246.2|7243.4|7241.2|7238.4|116
1740102600000|2025-02-21 01:50:00|7242.1|7239.3|7244.2|7241.4|7245.2|7242.4|7242.1|7239.3|114
1740102900000|2025-02-21 01:55:00|7244.1|7241.3|7242.2|7239.4|7244.2|7241.3|7241.2|7238.4|85
1740103200000|2025-02-21 02:00:00|7241.2|7238.4|7238.1|7235.3|7243.2|7240.4|7237.1|7234.3|306
1740103500000|2025-02-21 02:05:00|7238.2|7234.4|7241.2|7238.4|7244.2|7240.4|7236.2|7233.4|126
1740103800000|2025-02-21 02:10:00|7242.2|7239.3|7247.2|7243.4|7249.2|7245.4|7241.7|7238.9|130
1740104100000|2025-02-21 02:15:00|7246.2|7244.3|7248.1|7245.3|7249.6|7246.4|7246.2|7243.9|46
1740104400000|2025-02-21 02:20:00|7248.2|7245.4|7247.2|7244.4|7249.2|7246.3|7246.2|7243.4|57
1740104700000|2025-02-21 02:25:00|7246.2|7243.4|7247.1|7244.3|7249.1|7246.3|7245.2|7242.4|354
1740105000000|2025-02-21 02:30:00|7248.1|7245.3|7245.1|7241.3|7249.2|7246.3|7244.1|7241.3|102
1740105300000|2025-02-21 02:35:00|7244.1|7241.8|7244.1|7241.3|7245.2|7242.3|7242.1|7239.3|85
1740105600000|2025-02-21 02:40:00|7244.2|7241.4|7243.1|7239.3|7246.2|7243.4|7242.1|7239.3|51
1740105900000|2025-02-21 02:45:00|7243.2|7240.3|7239.1|7236.3|7244.1|7240.8|7239.1|7236.3|126
1740106200000|2025-02-21 02:50:00|7240.1|7237.3|7246.1|7243.3|7247.1|7244.3|7240.1|7237.3|162
1740106500000|2025-02-21 02:55:00|7247.1|7244.3|7246.1|7242.3|7248.1|7244.3|7245.1|7242.3|64
1740106800000|2025-02-21 03:00:00|7247.1|7243.3|7242.1|7238.3|7247.1|7244.3|7239.1|7236.3|99
1740107100000|2025-02-21 03:05:00|7243.1|7239.3|7243.1|7239.3|7244.1|7241.3|7242.1|7239.3|34
1740107400000|2025-02-21 03:10:00|7242.1|7238.3|7243.1|7240.3|7243.1|7240.3|7241.1|7238.3|29
1740107700000|2025-02-21 03:15:00|7242.1|7239.3|7242.1|7238.3|7242.1|7239.3|7239.1|7236.3|56
1740108000000|2025-02-21 03:20:00|7241.2|7239.3|7242.1|7239.3|7245.1|7241.4|7241.1|7238.3|66
1740108300000|2025-02-21 03:25:00|7241.1|7238.3|7241.1|7238.3|7242.1|7239.3|7239.1|7236.3|126
1740108600000|2025-02-21 03:30:00|7242.1|7239.3|7247.1|7243.3|7247.1|7244.3|7242.1|7239.3|138
1740108900000|2025-02-21 03:35:00|7246.1|7242.3|7246.1|7243.3|7247.1|7244.3|7244.1|7240.8|55
1740109200000|2025-02-21 03:40:00|7247.1|7244.3|7249.1|7246.3|7249.1|7246.3|7247.1|7243.3|109
1740109500000|2025-02-21 03:45:00|7248.1|7245.3|7245.1|7242.3|7250.1|7247.3|7245.1|7242.3|46
1740109800000|2025-02-21 03:50:00|7246.1|7243.3|7247.1|7243.3|7247.6|7244.3|7245.1|7243.3|32
1740110100000|2025-02-21 03:55:00|7246.1|7244.3|7247.1|7243.3|7247.1|7244.3|7246.1|7242.3|31
1740110400000|2025-02-21 04:00:00|7246.1|7244.3|7246.1|7243.3|7248.1|7245.3|7246.1|7243.3|46
1740110700000|2025-02-21 04:05:00|7247.1|7242.3|7244.1|7241.3|7247.1|7242.3|7244.1|7241.3|23
1740111000000|2025-02-21 04:10:00|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7244.1|7241.3|35
1740111300000|2025-02-21 04:15:00|7244.1|7241.3|7246.1|7243.3|7247.1|7244.3|7244.1|7241.3|45
1740111600000|2025-02-21 04:20:00|7245.1|7242.3|7244|7241.2|7246.6|7243.3|7243.1|7239.8|143
1740111900000|2025-02-21 04:25:00|7244.1|7241.3|7247.1|7244.3|7247.1|7244.3|7244|7240.8|88
1740112200000|2025-02-21 04:30:00|7248.1|7245.3|7247.1|7243.3|7248.1|7245.3|7246.1|7243.3|46
1740112500000|2025-02-21 04:35:00|7248.1|7244.3|7249.1|7246.3|7249.1|7246.3|7248.1|7244.3|40
1740112800000|2025-02-21 04:40:00|7250.1|7247.3|7250.1|7247.3|7251.1|7248.3|7249.1|7246.3|110
1740113100000|2025-02-21 04:45:00|7251|7247.2|7247.1|7244.3|7251|7248.2|7247.1|7244.3|53
1740113400000|2025-02-21 04:50:00|7248|7245.2|7248.1|7245.3|7248.1|7245.3|7247.1|7244.3|28
1740113700000|2025-02-21 04:55:00|7247.1|7244.3|7242.1|7239.3|7247.1|7244.3|7242.1|7239.3|98
1740114000000|2025-02-21 05:00:00|7243.1|7240.3|7242.1|7238.3|7245.1|7242.3|7241.1|7238.2|72
1740114300000|2025-02-21 05:05:00|7241.1|7239.3|7239.1|7236.3|7242.1|7239.3|7238.1|7234.8|103
1740114600000|2025-02-21 05:10:00|7238.1|7235.3|7238.1|7235.3|7240.1|7236.8|7238.1|7235.3|71
1740114900000|2025-02-21 05:15:00|7237.1|7234.3|7241.1|7238.3|7244.1|7241.3|7237.1|7234.3|103
1740115200000|2025-02-21 05:20:00|7240.1|7237.3|7238.1|7235.3|7241.6|7238.3|7238.1|7235.3|31
1740115500000|2025-02-21 05:25:00|7237.1|7234.3|7237|7234.2|7238.1|7235.3|7236.1|7233.3|90
1740115800000|2025-02-21 05:30:00|7237.1|7234.3|7235.1|7232.3|7237.1|7234.3|7233.1|7230.2|245
1740116100000|2025-02-21 05:35:00|7235|7232.2|7233.1|7229.3|7237.1|7234.2|7232.1|7229.2|94
1740116400000|2025-02-21 05:40:00|7232.1|7229.2|7231|7228.2|7232.5|7229.3|7230|7227.2|134
1740116700000|2025-02-21 05:45:00|7231.1|7228.3|7231.1|7228.3|7233.1|7230.3|7231|7228.2|56
1740117000000|2025-02-21 05:50:00|7231|7228.2|7233|7230.2|7234.1|7231.2|7231|7228.2|63
1740117300000|2025-02-21 05:55:00|7233.1|7230.3|7232|7229.2|7234.1|7231.3|7231.1|7228.2|88
1740117600000|2025-02-21 06:00:00|7231|7228.2|7234|7231.2|7235|7231.3|7231|7228.2|84
1740117900000|2025-02-21 06:05:00|7234.1|7230.3|7234.1|7231.3|7234.1|7231.3|7232|7229.2|130
1740118200000|2025-02-21 06:10:00|7234|7231.2|7234|7230.2|7234.1|7231.3|7231.1|7228.2|101
1740118500000|2025-02-21 06:15:00|7233|7231.2|7235|7232.2|7236|7233.2|7233|7230.2|65
1740118800000|2025-02-21 06:20:00|7236|7233.2|7233|7230.2|7236.5|7233.2|7232|7229.2|93
1740119100000|2025-02-21 06:25:00|7234|7231.2|7235|7231.2|7235|7232.2|7233|7230.2|51
1740119400000|2025-02-21 06:30:00|7235.1|7232.2|7236|7233.2|7238|7235.2|7234|7231.2|177
1740119700000|2025-02-21 06:35:00|7235|7232.2|7232|7228.2|7235|7232.2|7230|7227.2|108
1740120000000|2025-02-21 06:40:00|7231|7229.2|7231|7227.2|7232|7229.2|7230|7226.7|100
1740120300000|2025-02-21 06:45:00|7231.1|7228.2|7227.1|7224.3|7232|7229.2|7227.1|7224.3|518
1740120600000|2025-02-21 06:50:00|7226.1|7223.3|7226.1|7223.3|7228.1|7225.3|7226.1|7223.3|305
1740120900000|2025-02-21 06:55:00|7225.1|7222.3|7227.1|7224.3|7228.1|7225.3|7225.1|7222.3|681
1740121200000|2025-02-21 07:00:00|7226.1|7223.3|7231|7228.2|7232.1|7228.3|7226.1|7223.3|179
1740121500000|2025-02-21 07:05:00|7231.1|7227.3|7231.1|7227.3|7232.1|7229.3|7230|7226.8|128
1740121800000|2025-02-21 07:10:00|7231|7227.2|7226|7223.2|7232|7229.2|7225.1|7222.3|252
1740122100000|2025-02-21 07:15:00|7226.1|7222.2|7227|7224.2|7228.1|7225.3|7225.1|7222.2|93
1740122400000|2025-02-21 07:20:00|7226|7223.2|7226|7223.2|7227.1|7224.2|7225|7222.2|166
1740122700000|2025-02-21 07:25:00|7226.1|7222.3|7228|7225.2|7229|7225.7|7225|7222.2|86
1740123000000|2025-02-21 07:30:00|7228.1|7224.3|7226.1|7223.3|7229.1|7226.3|7224.1|7221.2|228
1740123300000|2025-02-21 07:35:00|7226|7223.2|7228|7225.2|7229.1|7225.3|7225.1|7222.2|114
1740123600000|2025-02-21 07:40:00|7228.1|7225.3|7227.1|7223.3|7228.1|7225.3|7226.1|7223.2|73
1740123900000|2025-02-21 07:45:00|7227|7224.2|7226.1|7223.3|7228.1|7225.2|7226|7223.2|88
1740124200000|2025-02-21 07:50:00|7226|7223.2|7219.1|7215.3|7226.1|7223.3|7218.1|7215.3|472
1740124500000|2025-02-21 07:55:00|7218.1|7214.3|7221|7217.2|7221|7218.2|7216.1|7213.3|188
1740124800000|2025-02-21 08:00:00|7222|7218.2|7205.1|7202.3|7224|7221.2|7205.1|7201.8|1067
1740125100000|2025-02-21 08:05:00|7206|7202.2|7203.1|7200.3|7206.1|7203.3|7201|7198.2|607
1740125400000|2025-02-21 08:10:00|7203|7200.2|7208|7205.2|7210|7207.2|7202|7199.2|533
1740125700000|2025-02-21 08:15:00|7207.1|7204.3|7211|7208.2|7215|7212.2|7204|7201.2|834
1740126000000|2025-02-21 08:20:00|7210|7207.2|7210|7207.2|7216.5|7213.2|7209|7205.7|496
1740126300000|2025-02-21 08:25:00|7211|7208.2|7213.1|7210.3|7216|7213.2|7208|7205.2|828
1740126600000|2025-02-21 08:30:00|7214.1|7211.2|7208.1|7205.3|7215.1|7211.8|7203.1|7200.3|774
1740126900000|2025-02-21 08:35:00|7207.1|7204.3|7202.1|7199.3|7209.1|7205.7|7200.1|7197.3|536
1740127200000|2025-02-21 08:40:00|7201.6|7198.3|7197.1|7193.3|7206.1|7203.2|7196.1|7193.3|367
1740127500000|2025-02-21 08:45:00|7196.1|7193.2|7192|7189.2|7197.1|7194.3|7188.6|7185.3|1089
1740127800000|2025-02-21 08:50:00|7192.1|7189.3|7194|7191.2|7197|7194.2|7190.1|7187.3|629
1740128100000|2025-02-21 08:55:00|7194.1|7191.3|7193|7190.2|7197.5|7194.3|7191.1|7188.2|235
1740128400000|2025-02-21 09:00:00|7194|7191.2|7192.1|7189.3|7199.1|7196.3|7191|7188.2|492
1740128700000|2025-02-21 09:05:00|7192|7189.2|7192.1|7189.3|7195.1|7192.3|7191|7188.2|300
1740129000000|2025-02-21 09:10:00|7192|7189.2|7213|7210.2|7213|7210.2|7192|7189.2|920
1740129300000|2025-02-21 09:15:00|7214|7211.2|7202|7199.2|7216|7213.2|7202|7199.2|641
1740129600000|2025-02-21 09:20:00|7203|7198.2|7203|7200.2|7205|7201.2|7200|7197.2|302
1740129900000|2025-02-21 09:25:00|7204|7199.2|7205|7201.2|7206|7203.2|7201|7198.2|186
1740130200000|2025-02-21 09:30:00|7204|7202.2|7201|7197.2|7207.5|7204.2|7200|7196.2|419
1740130500000|2025-02-21 09:35:00|7200.1|7197.3|7202|7198.2|7206|7203.2|7199.5|7196.2|369
1740130800000|2025-02-21 09:40:00|7201|7199.2|7213|7210.2|7213|7210.2|7201|7198.2|340
1740131100000|2025-02-21 09:45:00|7214|7211.2|7216|7213.2|7218|7215.1|7211|7208.2|333
1740131400000|2025-02-21 09:50:00|7216.9|7214.1|7216|7212.2|7217|7214.2|7211.9|7209.1|282
1740131700000|2025-02-21 09:55:00|7215|7213.2|7208.9|7206.1|7216|7213.2|7208.9|7206.1|286
1740132000000|2025-02-21 10:00:00|7208|7205.2|7198|7195.2|7211|7207.7|7198|7194.7|611
1740132300000|2025-02-21 10:05:00|7197|7194.2|7193|7190.2|7199|7195.2|7192|7189.2|436
1740132600000|2025-02-21 10:10:00|7194|7190.7|7190|7187.2|7194|7190.7|7186.1|7183.3|611
1740132900000|2025-02-21 10:15:00|7191|7188.2|7191|7188.2|7193|7190.2|7189|7186.2|285
1740133200000|2025-02-21 10:20:00|7190|7187.2|7185|7182.2|7191|7188.2|7184|7181.2|445
1740133500000|2025-02-21 10:25:00|7185.5|7181.2|7189|7186.2|7194|7191.2|7184|7181.2|525
1740133800000|2025-02-21 10:30:00|7188.1|7185.3|7189|7186.2|7189.1|7186.2|7183|7180.2|358
1740134100000|2025-02-21 10:35:00|7188|7185.2|7188|7185.2|7191.1|7188.2|7188|7184.2|174
1740134400000|2025-02-21 10:40:00|7187|7184.2|7176.1|7173.3|7188|7184.2|7163.1|7160.3|1829
1740134700000|2025-02-21 10:45:00|7177.1|7174.2|7177|7174.2|7183|7180.2|7173|7170.2|1397
1740135000000|2025-02-21 10:50:00|7176|7173.2|7178|7175.2|7182|7179.2|7174|7171.2|872
1740135300000|2025-02-21 10:55:00|7177|7174.2|7170|7166.2|7178|7175.2|7167|7163.3|593
1740135600000|2025-02-21 11:00:00|7171|7167.2|7174|7170.2|7177.5|7174.2|7168.1|7165.2|631
1740135900000|2025-02-21 11:05:00|7173|7171.2|7183|7180.2|7185|7181.2|7173|7170.2|397
1740136200000|2025-02-21 11:10:00|7184|7181.1|7185|7182.2|7189|7186.2|7180|7176.2|387
1740136500000|2025-02-21 11:15:00|7184|7181.2|7185|7182.2|7187|7184.2|7181|7177.7|246
1740136800000|2025-02-21 11:20:00|7184.5|7181.2|7185|7182.2|7186|7183.2|7182|7179.2|428
1740137100000|2025-02-21 11:25:00|7186|7183.2|7182|7179.2|7188|7185.2|7181|7177.2|339
1740137400000|2025-02-21 11:30:00|7181|7178.2|7179|7175.2|7182.5|7179.2|7174.1|7171.2|409
1740137700000|2025-02-21 11:35:00|7178.1|7175.3|7179|7175.2|7181|7178.2|7175|7171.2|232
1740138000000|2025-02-21 11:40:00|7178.1|7176.2|7183|7180.2|7183|7180.2|7176|7173.2|317
1740138300000|2025-02-21 11:45:00|7182|7179.2|7179|7176.2|7189|7186.1|7177|7174.2|380
1740138600000|2025-02-21 11:50:00|7178.9|7176.1|7173|7170.2|7179|7176.1|7172|7169.2|299
1740138900000|2025-02-21 11:55:00|7172|7169.2|7175|7172.2|7177|7174.2|7172|7168.7|275
1740139200000|2025-02-21 12:00:00|7174.9|7172.1|7191|7188.2|7194|7191.1|7174.9|7172.1|459
1740139500000|2025-02-21 12:05:00|7191.9|7189.1|7194|7191.2|7196.9|7194.1|7185.9|7182.1|348
1740139800000|2025-02-21 12:10:00|7193|7190.2|7191|7188.2|7200|7197.2|7189|7186.2|576
1740140100000|2025-02-21 12:15:00|7190|7187.2|7189|7186.2|7192|7189.2|7187|7184.2|237
1740140400000|2025-02-21 12:20:00|7188|7185.2|7183|7180.2|7189|7185.2|7182|7179.2|556
1740140700000|2025-02-21 12:25:00|7182|7179.2|7182|7178.2|7186|7183.2|7180|7177.2|312
1740141000000|2025-02-21 12:30:00|7183|7179.2|7187|7184.2|7190|7187.1|7181|7177.7|363
1740141300000|2025-02-21 12:35:00|7188|7185.2|7192|7189.2|7195|7192.2|7188|7184.2|301
1740141600000|2025-02-21 12:40:00|7191|7188.2|7189|7186.2|7196|7193.1|7189|7186.1|170
1740141900000|2025-02-21 12:45:00|7188.9|7186.1|7192.9|7190.1|7193|7190.2|7184|7181.2|330
1740142200000|2025-02-21 12:50:00|7193|7189.1|7193.9|7191.1|7199.9|7196.6|7192.9|7189.1|412
1740142500000|2025-02-21 12:55:00|7193|7190.1|7188.9|7186.1|7193.9|7191.1|7188|7185.1|243
1740142800000|2025-02-21 13:00:00|7188|7185.2|7185|7182.2|7189|7186.2|7181|7178.1|1651
1740143100000|2025-02-21 13:05:00|7184|7181.2|7192.9|7190.1|7193.9|7190.2|7182|7178.7|458
1740143400000|2025-02-21 13:10:00|7192|7189.2|7194.9|7192.1|7195.9|7193.1|7186|7183.1|853
1740143700000|2025-02-21 13:15:00|7195.9|7193.1|7192.9|7190.1|7195.9|7193.1|7190.9|7188.1|258
1740144000000|2025-02-21 13:20:00|7191.9|7189.1|7195.9|7193.1|7195.9|7193.1|7188.9|7186.1|561
1740144300000|2025-02-21 13:25:00|7194.9|7192.1|7198.9|7196.1|7200.9|7198.1|7192.9|7190.1|608
1740144600000|2025-02-21 13:30:00|7199.9|7196.6|7198.9|7196.1|7203.9|7201.1|7195.9|7193.1|951
1740144900000|2025-02-21 13:35:00|7199.8|7195.1|7205.9|7203.1|7206.9|7204.1|7198.9|7195.1|712
1740145200000|2025-02-21 13:40:00|7205.8|7203|7207.8|7205|7210.3|7207|7202.9|7200.1|614
1740145500000|2025-02-21 13:45:00|7207.9|7205.1|7213.8|7211|7216.8|7214|7205.8|7202.6|1612
1740145800000|2025-02-21 13:50:00|7212.9|7210|7214.8|7212|7215.8|7213|7207.9|7205.1|847
1740146100000|2025-02-21 13:55:00|7215.8|7213|7207.8|7205|7223.8|7221|7206.9|7204.1|2252
1740146400000|2025-02-21 14:00:00|7206.9|7204.1|7177.9|7175.1|7206.9|7204.1|7166|7163.2|5898
1740146700000|2025-02-21 14:05:00|7178|7174.1|7160|7157.2|7181.9|7179.1|7155|7151.2|3646
1740147000000|2025-02-21 14:10:00|7159|7156.2|7164|7161.2|7165|7162.2|7136.1|7133.3|6237
1740147300000|2025-02-21 14:15:00|7163|7160.2|7154.9|7152.1|7171.9|7169.1|7150|7147.2|3449
1740147600000|2025-02-21 14:20:00|7155|7152.2|7150|7147.2|7156.9|7154.1|7149|7146.2|1848
1740147900000|2025-02-21 14:25:00|7151|7146.2|7146|7143.2|7156|7153.2|7145|7141.2|1898
1740148200000|2025-02-21 14:30:00|7145|7142.2|7130|7127.2|7147|7144.2|7129|7126.1|4521
1740148500000|2025-02-21 14:35:00|7130.9|7128.1|7155|7152.2|7160.4|7157.2|7130|7126.7|3767
1740148800000|2025-02-21 14:40:00|7154.9|7152.1|7140|7137.2|7163|7160.1|7140|7136.2|2013
1740149100000|2025-02-21 14:45:00|7141|7138.2|7143|7140.2|7147|7144.2|7135|7131.2|1882
1740149400000|2025-02-21 14:50:00|7144|7141.2|7143.9|7141.1|7151|7148.2|7139|7136.2|2200
1740149700000|2025-02-21 14:55:00|7144|7140.2|7135|7131.2|7145|7142.2|7131.9|7128.1|1564
1740150000000|2025-02-21 15:00:00|7133.9|7131.1|7122|7119.2|7140|7137.2|7121.9|7119.1|2293
1740150300000|2025-02-21 15:05:00|7122.9|7120.1|7125|7122.2|7127.9|7125.1|7120|7117.2|2149
1740150600000|2025-02-21 15:10:00|7124.9|7122.1|7112|7109.2|7127|7124.2|7110|7107.2|2757
1740150900000|2025-02-21 15:15:00|7113|7110.2|7114|7111.2|7119.9|7117.1|7109.9|7107.1|2156
1740151200000|2025-02-21 15:20:00|7113.9|7110.1|7125.8|7123|7126.8|7123|7108|7105.2|3657
1740151500000|2025-02-21 15:25:00|7124.8|7122|7112.8|7110|7133.8|7131|7111.8|7108.5|4116
1740151800000|2025-02-21 15:30:00|7111.8|7109|7103.9|7101.1|7120.8|7118|7102.9|7100.1|2486
1740152100000|2025-02-21 15:35:00|7102.9|7100.1|7096.9|7094.1|7105.8|7103|7091.4|7088.1|3233
1740152400000|2025-02-21 15:40:00|7095.9|7093.1|7098.8|7096|7107.8|7104|7095.9|7093.1|3168
1740152700000|2025-02-21 15:45:00|7099.8|7096.5|7099.8|7097|7106.8|7103.5|7093.9|7091.1|3098
1740153000000|2025-02-21 15:50:00|7098.9|7096.1|7103.8|7101|7107.8|7105|7097.8|7095|1443
1740153300000|2025-02-21 15:55:00|7102.8|7100|7097.8|7095|7108.8|7106|7097.8|7095|1676
1740153600000|2025-02-21 16:00:00|7096.8|7094|7091.9|7089.1|7101.4|7098.1|7088.9|7086.1|2323
1740153900000|2025-02-21 16:05:00|7090.9|7088.1|7093.9|7091.1|7095.9|7093.1|7089.9|7087.1|1670
1740154200000|2025-02-21 16:10:00|7092.9|7090.1|7091.9|7089.1|7094.9|7092.1|7090.8|7088|1350
1740154500000|2025-02-21 16:15:00|7091.8|7089|7088.9|7086.1|7096.8|7094|7086.9|7084.1|1672
1740154800000|2025-02-21 16:20:00|7088.8|7086|7086.9|7084.1|7094.9|7092.1|7085.9|7083.1|1099
1740155100000|2025-02-21 16:25:00|7087.8|7085|7096.8|7094|7101.3|7098|7083.9|7081.1|3939
1740155400000|2025-02-21 16:30:00|7096.9|7094.1|7093.9|7090.1|7096.9|7094.1|7089.9|7087|1312
1740155700000|2025-02-21 16:35:00|7093.8|7091|7096.9|7094.1|7105.9|7103.1|7092.9|7090.1|1633
1740156000000|2025-02-21 16:40:00|7096.8|7094|7105.8|7103|7114.3|7111|7093.9|7091|2474
1740156300000|2025-02-21 16:45:00|7104.8|7102|7105.8|7102|7114.8|7112|7101.8|7099|1909
1740156600000|2025-02-21 16:50:00|7104.8|7101|7097.8|7095|7104.8|7102|7093.8|7091|1025
1740156900000|2025-02-21 16:55:00|7098.8|7095.5|7096.8|7094|7102.8|7099.9|7094.8|7092|1207
1740157200000|2025-02-21 17:00:00|7097.8|7095|7098.8|7096|7102.8|7100|7097.8|7094.6|1285
1740157500000|2025-02-21 17:05:00|7098.9|7096.1|7091.9|7089.1|7104.8|7102|7091.9|7089.1|1221
1740157800000|2025-02-21 17:10:00|7092.8|7089|7090.9|7088.1|7093.9|7091.1|7082.9|7079.6|1415
1740158100000|2025-02-21 17:15:00|7091.8|7089|7090.9|7088.1|7097.8|7095|7086.9|7084|907
1740158400000|2025-02-21 17:20:00|7089.9|7087.1|7090.9|7088.1|7094.9|7092.1|7087.9|7085|921
1740158700000|2025-02-21 17:25:00|7091.8|7089|7096.9|7094.1|7099.9|7097.1|7091.8|7089|999
1740159000000|2025-02-21 17:30:00|7097.8|7094|7101.8|7099|7105.8|7103|7096.9|7094|1081
1740159300000|2025-02-21 17:35:00|7102.7|7099.9|7096.8|7094|7102.8|7099.9|7094.8|7092|694
1740159600000|2025-02-21 17:40:00|7097.7|7094.9|7097.7|7093.9|7100.7|7097.9|7095.7|7092.9|889
1740159900000|2025-02-21 17:45:00|7098.7|7094.9|7097.7|7094.9|7098.8|7095.9|7092.8|7090|1232
1740160200000|2025-02-21 17:50:00|7096.7|7093.9|7093.8|7091|7097.8|7094.9|7092.7|7089.9|952
1740160500000|2025-02-21 17:55:00|7094.8|7092|7090.8|7088|7099.7|7096.9|7090.8|7088|875
1740160800000|2025-02-21 18:00:00|7091.7|7088.9|7080.8|7078|7094.8|7092|7079.8|7077|1091
1740161100000|2025-02-21 18:05:00|7081.7|7078.9|7074.8|7072|7085.8|7083|7074.8|7071.5|1760
1740161400000|2025-02-21 18:10:00|7073.8|7071|7068.8|7066|7074.7|7071.9|7061.8|7059|2658
1740161700000|2025-02-21 18:15:00|7069.7|7065.9|7067.8|7065|7073.7|7070.4|7064.3|7061|1281
1740162000000|2025-02-21 18:20:00|7068.8|7066|7070.8|7068|7079.2|7076|7068.8|7066|1434
1740162300000|2025-02-21 18:25:00|7070.7|7067.9|7061.8|7058|7071.8|7069|7060.8|7058|1348
1740162600000|2025-02-21 18:30:00|7060.8|7059|7059.8|7057|7064.8|7062|7056.9|7053.6|3277
1740162900000|2025-02-21 18:35:00|7059.9|7057.1|7061.8|7059|7064.8|7062|7058|7055.2|1845
1740163200000|2025-02-21 18:40:00|7062.8|7060|7053.9|7050.1|7062.8|7060|7051.9|7049.1|1615
1740163500000|2025-02-21 18:45:00|7052.9|7051|7054.9|7052.1|7055.9|7053.1|7051.8|7049|813
1740163800000|2025-02-21 18:50:00|7055.8|7053|7053.9|7051.1|7056.9|7054.1|7052.9|7050.1|918
1740164100000|2025-02-21 18:55:00|7053.8|7050.1|7050.9|7048.1|7056.9|7054|7050.8|7048|770
1740164400000|2025-02-21 19:00:00|7051.8|7049|7055.9|7053.1|7056.8|7054|7047.8|7044|3197
1740164700000|2025-02-21 19:05:00|7055.8|7053|7051.8|7049|7055.9|7053.1|7049.8|7047|1342
1740165000000|2025-02-21 19:10:00|7051.9|7049.1|7046.8|7044|7053.8|7050.9|7040.9|7038|3041
1740165300000|2025-02-21 19:15:00|7047.8|7044.9|7043.9|7041.1|7048.8|7046|7040.8|7037.6|2606
1740165600000|2025-02-21 19:20:00|7043.8|7041|7041.8|7039|7045.8|7043|7040.7|7037.6|2243
1740165900000|2025-02-21 19:25:00|7042.8|7039.9|7037.7|7034.9|7044.8|7041.9|7033.8|7031|8849
1740166200000|2025-02-21 19:30:00|7038.7|7035.9|7034.7|7031.9|7039.7|7036.9|7031.7|7028.9|2481
1740166500000|2025-02-21 19:35:00|7035.7|7032.9|7033.7|7030.9|7035.7|7032.9|7029.7|7026.9|1118
1740166800000|2025-02-21 19:40:00|7034.7|7031.9|7029.7|7026.9|7034.7|7031.9|7028.7|7025.9|788
1740167100000|2025-02-21 19:45:00|7028.7|7025.9|7033.7|7029.9|7034.2|7030.9|7028.7|7025.9|1367
1740167400000|2025-02-21 19:50:00|7032.7|7030.9|7034.7|7030.9|7035.2|7031.9|7028.7|7025.9|1573
1740167700000|2025-02-21 19:55:00|7035.7|7031.9|7034.7|7031.9|7040.7|7037.9|7033.7|7030.4|1143
1740168000000|2025-02-21 20:00:00|7035.2|7030.9|7030.6|7026.8|7036.7|7033.9|7029.7|7026.8|923
1740168300000|2025-02-21 20:05:00|7029.7|7026.9|7030.6|7027.8|7031.6|7028.8|7025.7|7022.8|706
1740168600000|2025-02-21 20:10:00|7031.6|7028.7|7030.6|7027.8|7033.6|7030.8|7027.6|7024.8|570
1740168900000|2025-02-21 20:15:00|7031.6|7028.3|7027.7|7024.9|7032.6|7029.8|7027.7|7024.8|415
1740169200000|2025-02-21 20:20:00|7027.6|7024.8|7029.6|7025.8|7029.6|7026.8|7026.6|7023.4|469
1740169500000|2025-02-21 20:25:00|7028.6|7026.8|7026.6|7023.8|7030.6|7027.8|7026.6|7023.8|397
1740169800000|2025-02-21 20:30:00|7027.5|7024.7|7027.6|7024.8|7029.6|7026.8|7026.6|7023.8|324
1740170100000|2025-02-21 20:35:00|7028.5|7025.7|7031.6|7028.8|7031.6|7028.8|7026.6|7023.8|418
1740170400000|2025-02-21 20:40:00|7030.6|7027.8|7027.6|7024.8|7031.6|7028.8|7024.6|7021.3|575
1740170700000|2025-02-21 20:45:00|7028.6|7025.8|7028.6|7025.8|7031.6|7028.8|7028.5|7024.8|839
1740171000000|2025-02-21 20:50:00|7029.5|7026.7|7029.6|7026.8|7031.1|7027.8|7027.6|7023.8|437
1740171300000|2025-02-21 20:55:00|7028.6|7025.8|7021.7|7018.9|7028.6|7025.8|7020.6|7017.8|1025
1740171600000|2025-02-21 21:00:00|7022.6|7019.8|7025.6|7022.8|7026.7|7023.8|7022.6|7019.8|457
1740171900000|2025-02-21 21:05:00|7026.6|7023.8|7022.7|7019.9|7027.7|7024.8|7021.7|7018.8|196
1740172200000|2025-02-21 21:10:00|7022.6|7019.8|7020.7|7017.9|7023.7|7020.8|7019.7|7016.9|1052
1740172500000|2025-02-21 21:15:00|7019.7|7016.9|7021.7|7017.9|7022.7|7019.9|7017.8|7014.9|450
1740172800000|2025-02-21 21:20:00|7022.6|7018.9|7022.7|7019.9|7024.1|7020.9|7020.7|7017.4|391
1740173100000|2025-02-21 21:25:00|7022.6|7019.8|7023.7|7019.9|7025.1|7021.9|7021.7|7018.9|362
1740173400000|2025-02-21 21:30:00|7023.6|7020.8|7021.7|7018.9|7024.7|7021.9|7021.6|7018.8|166
1740173700000|2025-02-21 21:35:00|7021.6|7018.8|7020.6|7017.8|7022.6|7019.3|7019.7|7016.8|325
1740174000000|2025-02-21 21:40:00|7020.7|7017.9|7020.7|7017.9|7025.1|7021.8|7020.7|7017.8|1575
1740174300000|2025-02-21 21:45:00|7021.7|7018.9|7021.7|7018.9|7022.7|7019.9|7019.7|7016.9|448
1740174600000|2025-02-21 21:50:00|7020.7|7017.9|7024.7|7020.9|7024.7|7020.9|7020.7|7017.9|159
1740174900000|2025-02-21 21:55:00|7023.7|7021.9|7023.7|7020.9|7027.7|7024.9|7023.7|7020.9|221
1740351600000|2025-02-23 23:00:00|7015.1|7011.3|7020.4|7017.6|7024.9|7021.6|7007.6|7003.8|1326
1740351900000|2025-02-23 23:05:00|7021.4|7018.6|7030.4|7027.6|7033.4|7030.5|7021.4|7017.6|527
1740352200000|2025-02-23 23:10:00|7030.3|7027.5|7039.4|7035.6|7039.6|7036.6|7027.4|7024.6|363
1740352500000|2025-02-23 23:15:00|7039.3|7036.5|7032.5|7028.7|7040.4|7036.6|7031.4|7027.7|373
1740352800000|2025-02-23 23:20:00|7031.4|7028.6|7038.4|7035.6|7038.5|7035.7|7029.5|7026.7|238
1740353100000|2025-02-23 23:25:00|7038.6|7035.8|7042.3|7039.5|7045.4|7041.6|7038.4|7035.5|274
1740353400000|2025-02-23 23:30:00|7041.4|7038.5|7040.3|7036.5|7042.5|7039.6|7037.4|7034.3|152
1740353700000|2025-02-23 23:35:00|7040.4|7036.6|7044.4|7040.6|7044.9|7041.6|7040.3|7036.5|138
1740354000000|2025-02-23 23:40:00|7044.3|7041.5|7041.4|7038.6|7045.5|7042.6|7039.5|7036.7|218
1740354300000|2025-02-23 23:45:00|7041.5|7038.7|7038.5|7034.7|7042.5|7039.6|7036.5|7033.7|116
1740354600000|2025-02-23 23:50:00|7038.4|7035.6|7039.5|7035.7|7040.5|7037.6|7036.6|7033.7|53
1740354900000|2025-02-23 23:55:00|7038.5|7035.6|7037.5|7033.7|7039.5|7036.6|7036.4|7033.6|56
1740355200000|2025-02-24 00:00:00|7037.4|7034.6|7035.4|7031.6|7038.4|7035.5|7030.5|7027.6|265
1740355500000|2025-02-24 00:05:00|7034.4|7031.5|7036.4|7033.6|7037.4|7034.5|7034.3|7031.5|72
1740355800000|2025-02-24 00:10:00|7037.3|7033.5|7036.5|7032.7|7038.5|7034.7|7035.4|7032.6|62
1740356100000|2025-02-24 00:15:00|7036.4|7033.6|7038.9|7036.1|7039.5|7036.6|7035.4|7032.6|144
1740356400000|2025-02-24 00:20:00|7038.5|7035.7|7040.5|7037.7|7043.5|7040.7|7038.4|7035.6|102
1740356700000|2025-02-24 00:25:00|7041.5|7038.6|7040.5|7037.7|7042.5|7038.7|7040.5|7037.6|35
1740357000000|2025-02-24 00:30:00|7040.4|7037.6|7034.5|7031.7|7040.5|7037.6|7034.5|7031.2|123
1740357300000|2025-02-24 00:35:00|7035.5|7031.2|7037.6|7033.8|7037.6|7034.7|7032.6|7029.3|166
1740357600000|2025-02-24 00:40:00|7036.6|7033.7|7033.5|7030.7|7036.6|7033.7|7032.5|7029.7|81
1740357900000|2025-02-24 00:45:00|7033.6|7029.8|7035.5|7032.7|7036.6|7033.7|7032.5|7029.7|56
1740358200000|2025-02-24 00:50:00|7035.6|7031.8|7035.6|7032.8|7036.6|7033.8|7034.5|7031.7|54
1740358500000|2025-02-24 00:55:00|7035.5|7032.7|7037.5|7033.7|7039.6|7035.8|7034.6|7031.7|99
1740358800000|2025-02-24 01:00:00|7036.6|7033.8|7021.5|7018.7|7037|7033.8|7017|7013.7|814
1740359100000|2025-02-24 01:05:00|7021.4|7018.6|7015.5|7012.7|7021.6|7018.7|7012.6|7009.7|396
1740359400000|2025-02-24 01:10:00|7015.6|7011.8|7013.5|7009.7|7017|7013.6|7009.8|7006.7|493
1740359700000|2025-02-24 01:15:00|7012.5|7008.8|7012.5|7009.7|7015.6|7012.7|7010.5|7007.6|236
1740360000000|2025-02-24 01:20:00|7013.4|7009.6|7012.4|7009.6|7013.6|7010.7|7010.5|7007.6|150
1740360300000|2025-02-24 01:25:00|7012.5|7008.7|7011.5|7008.7|7012.9|7009.7|7010|7006.7|126
1740360600000|2025-02-24 01:30:00|7012.4|7008.6|7012.5|7009.7|7013.6|7010.7|7008.6|7005.7|217
1740360900000|2025-02-24 01:35:00|7013.4|7009.6|7016.4|7013.6|7016.6|7013.7|7012.4|7009.6|201
1740361200000|2025-02-24 01:40:00|7016.5|7012.7|7024.5|7021.7|7028.6|7024.8|7015.5|7012.6|231
1740361500000|2025-02-24 01:45:00|7025.4|7022.6|7028.5|7025.7|7032|7028.7|7023.5|7020.6|229
1740361800000|2025-02-24 01:50:00|7028.6|7025.8|7032.5|7029.7|7033.6|7030.7|7024.6|7021.7|124
1740362100000|2025-02-24 01:55:00|7033.4|7029.6|7028.6|7025.8|7035.6|7032.7|7028.4|7024.8|148
1740362400000|2025-02-24 02:00:00|7027.5|7024.7|7022.6|7019.8|7028.6|7024.8|7014.5|7011.7|715
1740362700000|2025-02-24 02:05:00|7023.5|7020.7|7027.5|7024.7|7029.6|7026.7|7023.5|7020.7|242
1740363000000|2025-02-24 02:10:00|7026.6|7022.8|7034.6|7031.8|7035.6|7032.8|7025.5|7022.6|148
1740363300000|2025-02-24 02:15:00|7033.7|7030.9|7043.6|7039.8|7043.6|7040.7|7033.7|7030.9|248
1740363600000|2025-02-24 02:20:00|7042.6|7039.3|7038.5|7035.7|7047.6|7044.8|7037.6|7034.8|480
1740363900000|2025-02-24 02:25:00|7038.6|7035.8|7037.6|7034.8|7040.6|7037.8|7035.6|7032.8|159
1740364200000|2025-02-24 02:30:00|7036.7|7033.9|7029.6|7026.8|7038.6|7035.7|7029.5|7026.7|111
1740364500000|2025-02-24 02:35:00|7030.6|7027.7|7032.5|7029.7|7035.6|7031.8|7029.5|7026.6|62
1740364800000|2025-02-24 02:40:00|7032.6|7029.8|7033.5|7030.7|7035.5|7032.7|7032.5|7029.6|71
1740365100000|2025-02-24 02:45:00|7034.5|7030.8|7035.4|7031.6|7039.4|7036.6|7031.5|7028.6|108
1740365400000|2025-02-24 02:50:00|7034.5|7031.7|7034.4|7030.6|7035.4|7031.7|7031.5|7028.6|98
1740365700000|2025-02-24 02:55:00|7034.5|7030.7|7032.4|7029.6|7035.5|7032.7|7031.5|7028.2|68
1740366000000|2025-02-24 03:00:00|7032.5|7029.7|7030.5|7027.7|7034.5|7031.7|7030.4|7027.6|139
1740366300000|2025-02-24 03:05:00|7031.4|7028.6|7031.5|7028.7|7034.4|7030.7|7030.5|7027.6|57
1740366600000|2025-02-24 03:10:00|7032.5|7029.6|7032.5|7029.7|7032.5|7029.7|7028.5|7025.2|57
1740366900000|2025-02-24 03:15:00|7033.4|7029.6|7035.5|7031.7|7035.5|7031.7|7031.3|7027.6|109
1740367200000|2025-02-24 03:20:00|7035.4|7032.6|7031.5|7028.7|7036.5|7033.7|7031.4|7028.6|62
1740367500000|2025-02-24 03:25:00|7031.4|7028.6|7034.5|7031.7|7035.5|7032.7|7031.4|7028.6|48
1740367800000|2025-02-24 03:30:00|7034.4|7031.6|7034.5|7031.7|7035.4|7031.7|7033.4|7029.6|97
1740368100000|2025-02-24 03:35:00|7034.4|7031.6|7030.5|7027.7|7034.4|7031.6|7029.5|7026.6|146
1740368400000|2025-02-24 03:40:00|7029.5|7026.7|7027.5|7024.7|7031.5|7028.7|7027.5|7024.7|42
1740368700000|2025-02-24 03:45:00|7026.5|7023.7|7026.5|7023.7|7027.5|7024.7|7025.5|7022.2|118
1740369000000|2025-02-24 03:50:00|7027.4|7023.6|7024.5|7021.7|7027.5|7024.7|7024.5|7021.6|25
1740369300000|2025-02-24 03:55:00|7023.5|7020.7|7023.5|7020.7|7024.5|7021.7|7023.5|7020.7|89
1740369600000|2025-02-24 04:00:00|7023.4|7020.6|7020.5|7016.7|7024.5|7021.7|7019.5|7016.6|122
1740369900000|2025-02-24 04:05:00|7020.4|7017.6|7021.5|7018.7|7022.5|7019.6|7018.5|7015.7|113
1740370200000|2025-02-24 04:10:00|7022.4|7019.6|7016.7|7013.9|7022.4|7019.6|7015.6|7012.7|254
1740370500000|2025-02-24 04:15:00|7017.6|7013.8|7015.6|7012.8|7017.7|7014.8|7014.7|7011.8|107
1740370800000|2025-02-24 04:20:00|7016.5|7012.7|7016.4|7013.6|7019.6|7016.7|7015.6|7012.7|154
1740371100000|2025-02-24 04:25:00|7016.5|7013.7|7017.4|7014.6|7018.5|7015.6|7016.5|7013.6|61
1740371400000|2025-02-24 04:30:00|7017.5|7014.7|7017.5|7014.7|7018.9|7015.6|7016.5|7013.6|80
1740371700000|2025-02-24 04:35:00|7018.4|7015.6|7016.5|7013.7|7018.9|7015.6|7016.5|7013.6|53
1740372000000|2025-02-24 04:40:00|7016.6|7013.8|7016.4|7013.6|7017.5|7014.6|7015.5|7012.6|69
1740372300000|2025-02-24 04:45:00|7016.5|7013.7|7016.4|7013.6|7017.5|7014.6|7016.4|7013.6|24
1740372600000|2025-02-24 04:50:00|7015.6|7012.8|7014.4|7011.6|7017.4|7014.1|7014.4|7011.6|108
1740372900000|2025-02-24 04:55:00|7015.5|7011.7|7014.4|7011.6|7016.4|7013.5|7014.4|7011.6|83
1740373200000|2025-02-24 05:00:00|7014.5|7010.7|7018.5|7014.7|7018.5|7015.6|7013.4|7009.7|177
1740373500000|2025-02-24 05:05:00|7018.4|7015.6|7016.4|7013.6|7018.5|7015.6|7016.4|7013.6|54
1740373800000|2025-02-24 05:10:00|7016.5|7013.7|7018.4|7015.6|7019.5|7015.8|7016.4|7013.5|60
1740374100000|2025-02-24 05:15:00|7019.3|7015.5|7018.4|7014.6|7020.4|7017.5|7017.5|7014.6|61
1740374400000|2025-02-24 05:20:00|7017.5|7014.7|7018.4|7015.6|7020.4|7017.6|7017.4|7014.6|80
1740374700000|2025-02-24 05:25:00|7018.5|7015.7|7017.5|7014.7|7019.4|7016.6|7017.4|7014.5|37
1740375000000|2025-02-24 05:30:00|7017.4|7014.6|7020.3|7017.5|7020.4|7017.6|7016.4|7013.6|90
1740375300000|2025-02-24 05:35:00|7019.5|7016.7|7022.4|7019.6|7022.5|7019.6|7018.3|7015.5|101
1740375600000|2025-02-24 05:40:00|7022.5|7018.7|7019.4|7016.6|7022.5|7019.7|7018.4|7015.6|77
1740375900000|2025-02-24 05:45:00|7020.3|7016.5|7022.4|7019.6|7026.3|7023|7019.4|7016.5|143
1740376200000|2025-02-24 05:50:00|7023.3|7019.5|7022.4|7019.6|7023.4|7020.5|7020.4|7017.5|47
1740376500000|2025-02-24 05:55:00|7022.3|7018.5|7022.4|7019.6|7022.8|7019.6|7020.4|7017.5|57
1740376800000|2025-02-24 06:00:00|7021.4|7018.6|7020.4|7017.6|7022.5|7019.7|7019.4|7016.5|73
1740377100000|2025-02-24 06:05:00|7021.3|7018.5|7023.4|7019.6|7023.5|7020.7|7020.4|7017.5|114
1740377400000|2025-02-24 06:10:00|7023.3|7019.5|7023.4|7020.6|7023.4|7020.6|7020.4|7017.5|51
1740377700000|2025-02-24 06:15:00|7022.5|7019.7|7022.3|7019.5|7023.5|7020.6|7020.4|7017.5|48
1740378000000|2025-02-24 06:20:00|7022.4|7019.6|7024.3|7020.5|7024.5|7021.7|7021.4|7018.5|40
1740378300000|2025-02-24 06:25:00|7023.4|7020.6|7023.5|7019.7|7025.4|7022.5|7022.4|7019.5|33
1740378600000|2025-02-24 06:30:00|7022.5|7019.6|7025.3|7022.5|7026.5|7023.7|7022.4|7019.5|66
1740378900000|2025-02-24 06:35:00|7025.4|7021.6|7022.4|7019.6|7026.5|7023.6|7021.4|7018.5|108
1740379200000|2025-02-24 06:40:00|7022.5|7019.7|7024.4|7021.6|7026.4|7023.6|7022.5|7019.6|97
1740379500000|2025-02-24 06:45:00|7024.5|7021.7|7027.4|7024.6|7029.4|7026.6|7024.5|7021.7|121
1740379800000|2025-02-24 06:50:00|7028.4|7025.6|7027.4|7024.6|7028.5|7025.6|7026.4|7023.5|108
1740380100000|2025-02-24 06:55:00|7027.5|7024.7|7029.4|7026.6|7032.4|7029.6|7026|7022.6|137
1740380400000|2025-02-24 07:00:00|7029.3|7025.5|7031.4|7028.6|7035.4|7032.6|7026.4|7023.6|236
1740380700000|2025-02-24 07:05:00|7031.5|7027.7|7033.4|7030.6|7037.3|7034|7030.4|7027.6|182
1740381000000|2025-02-24 07:10:00|7032.6|7029.8|7032.4|7029.6|7035.4|7032.6|7030.4|7027.6|137
1740381300000|2025-02-24 07:15:00|7033.3|7030.5|7029.4|7026.6|7033.4|7030.6|7027.4|7024.1|132
1740381600000|2025-02-24 07:20:00|7030.4|7026.7|7025.4|7022.6|7030.4|7026.7|7025.4|7022.6|115
1740381900000|2025-02-24 07:25:00|7024.4|7021.6|7022.4|7018.6|7026.4|7023.6|7021.4|7018.6|190
1740382200000|2025-02-24 07:30:00|7021.4|7019.6|7023.4|7020.6|7028.4|7025.6|7021.4|7019.6|196
1740382500000|2025-02-24 07:35:00|7024.4|7021.6|7019.4|7016.6|7024.4|7021.6|7019.4|7015.6|218
1740382800000|2025-02-24 07:40:00|7018.5|7015.6|7013.5|7010.7|7018.9|7016.6|7011.4|7008.6|784
1740383100000|2025-02-24 07:45:00|7014.4|7011.6|7015.4|7012.6|7016.4|7013.6|7005.6|7002.7|391
1740383400000|2025-02-24 07:50:00|7016.4|7013.5|7016.4|7013.6|7020.5|7017.6|7015.4|7012.6|275
1740383700000|2025-02-24 07:55:00|7015.4|7012.6|7019.4|7016.6|7020.4|7017.5|7014.5|7011.7|252
1740384000000|2025-02-24 08:00:00|7020.4|7016.7|7019.3|7016.5|7025.4|7022.5|7018.4|7015.1|274
1740384300000|2025-02-24 08:05:00|7019.4|7016.6|7013.3|7009.5|7020.3|7016.6|7012.4|7009.5|261
1740384600000|2025-02-24 08:10:00|7012.4|7009.6|7006.5|7003.7|7012.4|7009.6|7003.6|7000.6|620
1740384900000|2025-02-24 08:15:00|7006.6|7002.8|7006.4|7003.6|7008.5|7005.6|7000.4|6997.6|736
1740385200000|2025-02-24 08:20:00|7007.3|7003.5|7009.4|7006.6|7014.6|7011.7|7006.4|7003.5|502
1740385500000|2025-02-24 08:25:00|7008.6|7005.8|7025.4|7022.6|7026.5|7023.6|7005.6|7002.7|1245
1740385800000|2025-02-24 08:30:00|7026.4|7023.5|7027.4|7023.6|7030.5|7026.7|7021.3|7018.5|720
1740386100000|2025-02-24 08:35:00|7027.3|7023.5|7019.3|7016.5|7027.4|7024|7018.3|7015.5|473
1740386400000|2025-02-24 08:40:00|7019.4|7016.6|7025.4|7022.6|7026.4|7023.6|7014.5|7011.7|1226
1740386700000|2025-02-24 08:45:00|7025.5|7021.7|7032.3|7029.5|7034.3|7031.5|7024.3|7020.6|396
1740387000000|2025-02-24 08:50:00|7032.4|7028.5|7034.3|7031.5|7035.3|7032.5|7030.9|7027.5|613
1740387300000|2025-02-24 08:55:00|7033.3|7030.5|7033.2|7030.4|7038.2|7035.4|7033.2|7030.4|490
1740387600000|2025-02-24 09:00:00|7032.3|7029.5|7028.3|7025.5|7034.3|7031|7025.3|7022.5|394
1740387900000|2025-02-24 09:05:00|7029.3|7025.4|7026.2|7022.4|7030.3|7027.4|7024.2|7021.4|221
1740388200000|2025-02-24 09:10:00|7025.3|7022.5|7026.2|7022.4|7028.2|7025.4|7022.2|7019.4|488
1740388500000|2025-02-24 09:15:00|7025.2|7023.4|7033.2|7030.4|7034.1|7030.4|7020.4|7017.4|510
1740388800000|2025-02-24 09:20:00|7033.1|7029.4|7034.2|7030.4|7035.2|7032.4|7028.1|7024.3|796
1740389100000|2025-02-24 09:25:00|7033.2|7029.4|7030.2|7027.4|7037.2|7034.4|7029.3|7026.4|221
1740389400000|2025-02-24 09:30:00|7031.2|7028.4|7040.2|7037.4|7040.3|7037.4|7031.2|7028.4|375
1740389700000|2025-02-24 09:35:00|7041.1|7038.3|7041.2|7038.4|7042.2|7039.4|7037.2|7034.4|282
1740390000000|2025-02-24 09:40:00|7042.1|7039.3|7034.3|7031.5|7042.2|7039.4|7033.2|7030.4|312
1740390300000|2025-02-24 09:45:00|7034.2|7031.4|7033.2|7030.4|7037.3|7034|7032.3|7029.4|163
1740390600000|2025-02-24 09:50:00|7033.3|7030.5|7028.4|7024.6|7035.4|7032.6|7026.3|7023.1|306
1740390900000|2025-02-24 09:55:00|7027.4|7025.4|7025.3|7022.5|7028.4|7025.6|7024.4|7021.5|140
1740391200000|2025-02-24 10:00:00|7025.4|7021.5|7026.2|7023.4|7033.3|7029.6|7024.3|7020.3|447
1740391500000|2025-02-24 10:05:00|7026.3|7023.5|7049.1|7046.3|7050.1|7047.3|7026.3|7023.5|1068
1740391800000|2025-02-24 10:10:00|7049.2|7045.3|7060.2|7057.4|7064.1|7061.3|7047.2|7044.4|1302
1740392100000|2025-02-24 10:15:00|7061.1|7057.3|7056.1|7053.3|7062.1|7059.3|7055.2|7052.3|369
1740392400000|2025-02-24 10:20:00|7056.2|7053.4|7064.1|7061.3|7065.1|7062.3|7056.1|7053.3|340
1740392700000|2025-02-24 10:25:00|7064.2|7061.4|7060.1|7057.3|7065.1|7062.3|7056.2|7053.4|399
1740393000000|2025-02-24 10:30:00|7060.2|7057.4|7047.1|7044.3|7060.2|7057.4|7046.2|7043.3|363
1740393300000|2025-02-24 10:35:00|7047.2|7044.4|7050.1|7046.3|7054.2|7051.4|7047|7044.2|254
1740393600000|2025-02-24 10:40:00|7049.2|7046.4|7050|7047.2|7052.1|7049.3|7048|7044.3|219
1740393900000|2025-02-24 10:45:00|7050.1|7047.3|7050|7046.2|7050.1|7047.3|7046|7042.8|235
1740394200000|2025-02-24 10:50:00|7050.1|7046.3|7047|7044.2|7050.1|7047.3|7045.1|7041.8|149
1740394500000|2025-02-24 10:55:00|7046|7043.2|7040.1|7037.3|7052.2|7048.5|7038.1|7035.2|409
1740394800000|2025-02-24 11:00:00|7041.1|7038.2|7052|7049.2|7052.5|7049.2|7038.1|7034.9|314
1740395100000|2025-02-24 11:05:00|7052.1|7049.3|7051|7048.2|7054.1|7051.2|7049.1|7045.8|246
1740395400000|2025-02-24 11:10:00|7050.1|7047.3|7044.1|7041.3|7050.9|7048.1|7042.2|7039.3|163
1740395700000|2025-02-24 11:15:00|7044.2|7041.4|7044.1|7040.3|7047.6|7044.3|7042.2|7039.3|98
1740396000000|2025-02-24 11:20:00|7044.2|7041.3|7048.1|7045.3|7050|7046.7|7041.1|7038.3|349
1740396300000|2025-02-24 11:25:00|7048.9|7046.1|7048.2|7045.4|7049.1|7046.3|7043.1|7040.2|183
1740396600000|2025-02-24 11:30:00|7048.1|7045.3|7052.1|7048.3|7053.2|7050.4|7037.1|7034.3|288
1740396900000|2025-02-24 11:35:00|7052|7049.2|7052|7048.2|7053.1|7050.2|7047.1|7044.3|222
1740397200000|2025-02-24 11:40:00|7051.9|7049.1|7053|7050.2|7054.4|7051.2|7050.9|7047.2|180
1740397500000|2025-02-24 11:45:00|7052.9|7050.1|7055.9|7053.1|7056|7053.2|7051|7047.7|185
1740397800000|2025-02-24 11:50:00|7056|7052.2|7047|7043.2|7057|7054.2|7047|7043.2|196
1740398100000|2025-02-24 11:55:00|7046.1|7043.3|7050|7046.2|7051|7048.2|7046|7043.1|138
1740398400000|2025-02-24 12:00:00|7049.1|7046.3|7040.2|7037.4|7050|7047.2|7039.1|7036.3|385
1740398700000|2025-02-24 12:05:00|7041.1|7037.3|7038.1|7035.3|7042.1|7039.2|7036.1|7033.3|362
1740399000000|2025-02-24 12:10:00|7039|7035.2|7035.1|7031.3|7040.1|7037.3|7033|7030.2|247
1740399300000|2025-02-24 12:15:00|7035|7032.2|7036.1|7033.3|7040.1|7037.3|7034.1|7031.2|205
1740399600000|2025-02-24 12:20:00|7036|7033.2|7044.9|7042.1|7045|7042.2|7033|7029.3|592
1740399900000|2025-02-24 12:25:00|7045|7041.2|7046.8|7044|7049|7046.2|7044|7040.7|199
1740400200000|2025-02-24 12:30:00|7046|7043.2|7043|7040.2|7052.3|7049|7042.9|7040.1|279
1740400500000|2025-02-24 12:35:00|7042.8|7040|7037|7034.2|7043.1|7040|7037|7034.2|213
1740400800000|2025-02-24 12:40:00|7037.1|7033.3|7033|7030.2|7038.1|7034.4|7031.2|7028.3|275
1740401100000|2025-02-24 12:45:00|7032.1|7029.3|7030.1|7026.3|7035.1|7032.2|7029|7026.2|387
1740401400000|2025-02-24 12:50:00|7030|7027.2|7033.1|7030.3|7035.2|7032.3|7027.1|7024.3|677
1740401700000|2025-02-24 12:55:00|7035.1|7029.3|7031.1|7028.3|7036.1|7033.3|7030.1|7027.3|650
1740402000000|2025-02-24 13:00:00|7030.2|7027.4|7024.1|7021.3|7031.1|7028.3|7020.3|7017.5|1401
1740402300000|2025-02-24 13:05:00|7024.2|7021.4|7034.1|7031.3|7039.1|7036.3|7023.3|7020.4|991
1740402600000|2025-02-24 13:10:00|7035|7032.2|7029.1|7025.3|7039.1|7036.3|7027.1|7023.3|499
1740402900000|2025-02-24 13:15:00|7029.2|7026.3|7023.1|7020.3|7032.1|7029.3|7022.3|7019.3|472
1740403200000|2025-02-24 13:20:00|7022.1|7019.3|7020.1|7017.3|7023.2|7020.3|7017.2|7013.9|704
1740403500000|2025-02-24 13:25:00|7019.1|7016.3|7026|7023.2|7029.1|7026.3|7018.1|7014.8|348
1740403800000|2025-02-24 13:30:00|7025.1|7022.2|7023|7020.2|7026.1|7023.3|7019.1|7015.8|323
1740404100000|2025-02-24 13:35:00|7023.1|7020.3|7029|7025.2|7032.8|7030|7023|7020.2|378
1740404400000|2025-02-24 13:40:00|7028|7026.2|7036.9|7034.1|7039.9|7037|7028|7026.2|1012
1740404700000|2025-02-24 13:45:00|7037|7034.2|7035|7032.2|7040.9|7038|7032.9|7030.1|718
1740405000000|2025-02-24 13:50:00|7034.9|7032.1|7021|7018.2|7034.9|7032.1|7020|7017.2|883
1740405300000|2025-02-24 13:55:00|7020.5|7017.2|7022.1|7019.3|7029|7026.2|7020.1|7017.2|494
1740405600000|2025-02-24 14:00:00|7022|7019.2|7046.8|7044|7049.9|7047|7018.1|7014.8|2815
1740405900000|2025-02-24 14:05:00|7046.9|7044.1|7041.9|7039.1|7054|7051.2|7041.8|7038.7|1816
1740406200000|2025-02-24 14:10:00|7041.8|7039|7042.8|7040|7046.9|7044|7037.9|7034.2|1173
1740406500000|2025-02-24 14:15:00|7042.9|7039.1|7044.9|7042.1|7049|7046.2|7038|7035.1|945
1740406800000|2025-02-24 14:20:00|7045.8|7042|7050.8|7048|7056.8|7054|7041.9|7039.1|1827
1740407100000|2025-02-24 14:25:00|7050.9|7048.1|7049.8|7047|7055.1|7052|7043.9|7041.1|1728
1740407400000|2025-02-24 14:30:00|7050.6|7047.8|7049.8|7047|7055.7|7052.8|7047.8|7044.5|1842
1740407700000|2025-02-24 14:35:00|7049.7|7046.9|7047.7|7044.9|7051.2|7048|7042.8|7039.9|1382
1740408000000|2025-02-24 14:40:00|7047.8|7044|7036.9|7034.1|7054.8|7052|7036.9|7034.1|1288
1740408300000|2025-02-24 14:45:00|7037.7|7034.9|7034.9|7032.1|7047.8|7045|7031.9|7029.1|1392
1740408600000|2025-02-24 14:50:00|7035.8|7033|7029.1|7026.3|7040.3|7037|7028.1|7025.3|1613
1740408900000|2025-02-24 14:55:00|7030|7026.2|7032.9|7029.1|7033.3|7030.1|7028.1|7024.8|1196
1740409200000|2025-02-24 15:00:00|7032|7029.2|7052.7|7049.9|7056.7|7053.8|7027.9|7024.2|4407
1740409500000|2025-02-24 15:05:00|7052.6|7048.8|7059.6|7055.8|7082|7078.7|7047.3|7043.9|10526
1740409800000|2025-02-24 15:10:00|7059.5|7056.7|7058.6|7054.8|7074.5|7071.6|7054.7|7051.9|2793
1740410100000|2025-02-24 15:15:00|7057.7|7054.9|7051.7|7048.9|7060.5|7056.7|7048.7|7045.8|2010
1740410400000|2025-02-24 15:20:00|7052.6|7049.8|7056.6|7053.8|7062.6|7059.8|7048.7|7045.8|1463
1740410700000|2025-02-24 15:25:00|7056.7|7052.9|7044.7|7041.9|7058.7|7055.8|7041.8|7039|1446
1740411000000|2025-02-24 15:30:00|7045.5|7042.7|7051.6|7048.8|7054.6|7051.8|7043.6|7040.7|1107
1740411300000|2025-02-24 15:35:00|7052.5|7049.7|7051.5|7048.7|7057.5|7053.8|7049.1|7045.8|1008
1740411600000|2025-02-24 15:40:00|7051.6|7047.8|7050.6|7046.8|7056|7052.8|7048.5|7045.7|699
1740411900000|2025-02-24 15:45:00|7049.7|7046.9|7056.4|7052.6|7059.3|7056.5|7047.6|7044.8|1382
1740412200000|2025-02-24 15:50:00|7056.3|7053.5|7048.4|7044.6|7059.4|7056.6|7046.3|7043.1|1028
1740412500000|2025-02-24 15:55:00|7048.3|7045.5|7044.4|7041.6|7052.4|7049.6|7040.4|7037.6|1080
1740412800000|2025-02-24 16:00:00|7045.3|7042.5|7045.3|7042.5|7049.3|7046.5|7037.4|7034.6|1265
1740413100000|2025-02-24 16:05:00|7045.4|7042.6|7064.1|7061.3|7077.9|7075.1|7044.5|7041.7|3345
1740413400000|2025-02-24 16:10:00|7064.2|7061.4|7063.1|7060.3|7072.9|7070.1|7063.1|7060.2|1986
1740413700000|2025-02-24 16:15:00|7063|7060.2|7069|7065.2|7071|7068.2|7061.1|7058.3|1701
1740414000000|2025-02-24 16:20:00|7068.9|7066.1|7066.1|7063.3|7073.1|7070.2|7061.2|7058.3|1232
1740414300000|2025-02-24 16:25:00|7065.2|7062.3|7063|7060.2|7072.1|7069.3|7060.9|7058.1|1903
1740414600000|2025-02-24 16:30:00|7063.9|7061.1|7078.1|7075.3|7084.1|7081.3|7063|7060.1|2220
1740414900000|2025-02-24 16:35:00|7079|7076.2|7068.9|7066.1|7079.4|7076.3|7068.9|7065.7|853
1740415200000|2025-02-24 16:40:00|7067.9|7065.1|7072.7|7069.9|7074.9|7072.1|7067|7064.2|1377
1740415500000|2025-02-24 16:45:00|7072.8|7069|7063.9|7061.1|7073.9|7071.1|7061|7058.2|1132
1740415800000|2025-02-24 16:50:00|7063|7060.2|7062.8|7060|7069.8|7067|7058.9|7056.1|696
1740416100000|2025-02-24 16:55:00|7062.9|7060.1|7068.8|7066|7070.7|7067.9|7061.9|7059|688
1740416400000|2025-02-24 17:00:00|7068.7|7065.9|7076.7|7072.9|7080.6|7077.8|7061.9|7058.6|3033
1740416700000|2025-02-24 17:05:00|7075.7|7072.8|7071.9|7068.1|7077.7|7074.9|7070.8|7067.6|1353
1740417000000|2025-02-24 17:10:00|7070.9|7068|7073.9|7071.1|7077.9|7075.1|7070.9|7068|896
1740417300000|2025-02-24 17:15:00|7074|7071.2|7075.9|7073.1|7077.7|7074.9|7073.9|7070.6|599
1740417600000|2025-02-24 17:20:00|7076.9|7074.1|7074.9|7072.1|7082.9|7080.1|7073.9|7071.1|581
1740417900000|2025-02-24 17:25:00|7073.9|7071.1|7067.9|7064.1|7077.3|7074.1|7067|7064.1|704
1740418200000|2025-02-24 17:30:00|7067|7064.2|7063|7059.2|7068.9|7066.1|7062.8|7059.1|1183
1740418500000|2025-02-24 17:35:00|7062.9|7059.1|7066.9|7064.1|7068.4|7065.1|7060|7057.1|590
1740418800000|2025-02-24 17:40:00|7066|7063.2|7067.9|7065.1|7072.8|7069.1|7064.9|7062.1|581
1740419100000|2025-02-24 17:45:00|7068|7065.2|7065.8|7063|7070.3|7067.1|7065|7062|581
1740419400000|2025-02-24 17:50:00|7066.8|7064|7068.8|7066|7072.8|7070|7065.7|7062|701
1740419700000|2025-02-24 17:55:00|7069.7|7066.9|7064.7|7061.9|7069.8|7067|7062.7|7059.8|408
1740420000000|2025-02-24 18:00:00|7064.2|7060.9|7070.5|7067.7|7074.6|7071.7|7062.7|7059.9|1249
1740420300000|2025-02-24 18:05:00|7070.6|7067.8|7073.7|7070.9|7077.6|7074.7|7069.7|7066.8|427
1740420600000|2025-02-24 18:10:00|7074.6|7070.8|7070.6|7066.8|7077.6|7073.9|7069.6|7066.8|672
1740420900000|2025-02-24 18:15:00|7069.7|7066.9|7075.6|7071.8|7079.6|7076.7|7069.7|7066.8|735
1740421200000|2025-02-24 18:20:00|7074.7|7071.9|7074.5|7071.7|7077.6|7074.7|7071.6|7068.8|500
1740421500000|2025-02-24 18:25:00|7074.6|7071.8|7072.5|7069.7|7077.5|7074.7|7070.5|7067.7|606
1740421800000|2025-02-24 18:30:00|7072.6|7069.8|7080.6|7076.8|7080.6|7077.8|7070.5|7067.7|584
1740422100000|2025-02-24 18:35:00|7080.5|7077.7|7078.6|7074.8|7084.6|7080.8|7077.6|7074.8|772
1740422400000|2025-02-24 18:40:00|7078.5|7075.7|7071.8|7069|7080.6|7077.8|7070.8|7067.9|1030
1740422700000|2025-02-24 18:45:00|7071.7|7067.9|7069.8|7067|7072.8|7070|7069.7|7066.9|353
1740423000000|2025-02-24 18:50:00|7070.6|7067.8|7072.7|7068.9|7072.7|7069.8|7066.8|7063.9|695
1740423300000|2025-02-24 18:55:00|7071.8|7069|7069.8|7067|7076.8|7074|7069.7|7066.9|952
1740423600000|2025-02-24 19:00:00|7070.6|7067.8|7067.6|7064.8|7070.7|7067.8|7062.7|7059.5|953
1740423900000|2025-02-24 19:05:00|7066.6|7063.8|7070.6|7067.8|7072.7|7069.9|7063.7|7060.9|962
1740424200000|2025-02-24 19:10:00|7070.7|7067.9|7061.7|7058.9|7072.6|7069.7|7059.8|7057|1520
1740424500000|2025-02-24 19:15:00|7061.8|7059|7053.8|7051|7062.7|7059.8|7052.7|7049.6|2022
1740424800000|2025-02-24 19:20:00|7054.6|7051.8|7058.6|7055.8|7059.7|7056.8|7053.6|7050.5|1750
1740425100000|2025-02-24 19:25:00|7057.8|7055|7068.8|7066|7070.7|7067.8|7055.8|7052.9|6116
1740425400000|2025-02-24 19:30:00|7068.6|7065.8|7071.7|7068.9|7071.8|7069|7065.8|7062.9|982
1740425700000|2025-02-24 19:35:00|7071.6|7068.8|7069.6|7066.8|7071.8|7069|7068.6|7065.8|388
1740426000000|2025-02-24 19:40:00|7069.7|7066.9|7067.7|7063.9|7071.7|7068.8|7066.6|7063.8|434
1740426300000|2025-02-24 19:45:00|7066.8|7064|7067.7|7064.9|7069.6|7066|7065.6|7062.8|603
1740426600000|2025-02-24 19:50:00|7067.8|7065|7066.6|7063.8|7068.7|7065.8|7065.7|7062.9|220
1740426900000|2025-02-24 19:55:00|7066.8|7064|7065.7|7062.9|7067.7|7064.8|7062.7|7059.9|239
1740427200000|2025-02-24 20:00:00|7065.6|7062.8|7064.6|7061.8|7065.7|7062.8|7062.8|7059.9|175
1740427500000|2025-02-24 20:05:00|7064.7|7061.9|7059.7|7056.9|7065.6|7061.9|7058.8|7055.5|203
1740427800000|2025-02-24 20:10:00|7058.8|7055.9|7057.7|7054.9|7059.7|7056|7056.6|7053.8|126
1740428100000|2025-02-24 20:15:00|7058.7|7055|7057.8|7055|7059.6|7056.8|7056.8|7053.9|204
1740428400000|2025-02-24 20:20:00|7058.7|7055.9|7074.4|7070.6|7076.4|7073.5|7057.6|7054.7|2926
1740428700000|2025-02-24 20:25:00|7073.5|7070.7|7074.6|7071.8|7081.3|7078.4|7073.4|7070.6|1825
1740429000000|2025-02-24 20:30:00|7075.4|7072.6|7077.4|7074.6|7080.7|7077.6|7074.6|7071.7|492
1740429300000|2025-02-24 20:35:00|7078.3|7074.5|7079.2|7076.4|7081.3|7078.4|7077.4|7074.1|294
1740429600000|2025-02-24 20:40:00|7079.3|7076.5|7083.1|7079.3|7084.3|7080.9|7077.4|7074.5|1281
1740429900000|2025-02-24 20:45:00|7084.1|7080.3|7086.9|7084.1|7089|7086.2|7082.2|7079.3|1515
1740430200000|2025-02-24 20:50:00|7087|7084.2|7081.9|7078.1|7087|7084.2|7078.9|7076.1|1488
1740430500000|2025-02-24 20:55:00|7081|7078.2|7075|7072.2|7081|7078.2|7074|7071.2|1042
1740430800000|2025-02-24 21:00:00|7075.9|7072.1|7078|7075.2|7080|7077.1|7075.9|7072.1|539
1740431100000|2025-02-24 21:05:00|7078.9|7075.1|7077.9|7075.1|7079.9|7077.1|7077|7073.7|157
1740431400000|2025-02-24 21:10:00|7078.8|7076|7082.9|7080.1|7084|7081.2|7078.8|7076|594
1740431700000|2025-02-24 21:15:00|7083.9|7080.2|7081|7078.2|7085|7082.1|7081|7078.1|277
1740432000000|2025-02-24 21:20:00|7081.9|7079.1|7080.9|7078.1|7083|7079.3|7079.9|7077.1|130
1740432300000|2025-02-24 21:25:00|7081|7077.2|7081|7077.2|7081|7078.1|7078.9|7075.7|155
1740432600000|2025-02-24 21:30:00|7080.9|7078.2|7086|7083.2|7086.1|7083.2|7080.9|7078.1|155
1740432900000|2025-02-24 21:35:00|7085.9|7082.2|7085.8|7083|7086.9|7084|7083.5|7080.2|1112
1740433200000|2025-02-24 21:40:00|7085.9|7082.1|7082.2|7078.4|7085.9|7082.2|7081.1|7077.9|2086
1740433500000|2025-02-24 21:45:00|7081.2|7079.4|7088.1|7084.3|7088.1|7085.3|7081.2|7078.4|245
1740433800000|2025-02-24 21:50:00|7088|7084.2|7089.1|7086.3|7089.1|7086.3|7085|7082.2|165
1740434100000|2025-02-24 21:55:00|7089|7086.2|7087.1|7084.3|7090.1|7087.3|7087.1|7083.8|158
1740438000000|2025-02-24 23:00:00|7089.1|7085.3|7093.9|7091.1|7094.9|7092.1|7088.9|7085.3|280
1740438300000|2025-02-24 23:05:00|7094.8|7091|7091.9|7089.1|7094.9|7092.1|7090.9|7088|59
1740438600000|2025-02-24 23:10:00|7092.8|7089|7090|7087.2|7092.8|7089.1|7089|7086.1|87
1740438900000|2025-02-24 23:15:00|7090.9|7087.1|7088.1|7085.3|7091.1|7088.2|7088.1|7085.3|52
1740439200000|2025-02-24 23:20:00|7088.2|7084.4|7085.1|7082.3|7088.9|7085.2|7085.1|7082.2|51
1740439500000|2025-02-24 23:25:00|7086|7082.2|7086.1|7083.3|7086.5|7083.3|7085.1|7082.2|18
1740439800000|2025-02-24 23:30:00|7087.1|7084.2|7086.1|7082.3|7087.5|7084.2|7086|7082.3|35
1740440100000|2025-02-24 23:35:00|7086|7083.2|7085|7082.2|7086.1|7083.2|7085|7082.2|10
1740440400000|2025-02-24 23:40:00|7085.1|7081.3|7085.1|7081.3|7085.1|7082.2|7084.1|7081.2|28
1740440700000|2025-02-24 23:45:00|7084.2|7081.4|7082.1|7079.3|7084.2|7081.4|7082|7078.3|75
1740441000000|2025-02-24 23:50:00|7083|7079.2|7081.1|7077.3|7083.1|7080.2|7080|7077.2|55
1740441300000|2025-02-24 23:55:00|7081|7078.2|7081.1|7077.3|7081.5|7078.2|7080.1|7076.8|39
1740441600000|2025-02-25 00:00:00|7081|7078.2|7087|7084.2|7087.5|7084.2|7080.1|7077.3|86
1740441900000|2025-02-25 00:05:00|7086.1|7083.3|7084|7081.2|7086.5|7083.3|7083.1|7079.8|63
1740442200000|2025-02-25 00:10:00|7084.1|7080.3|7086.1|7083.3|7088.5|7085.3|7083.2|7080.3|147
1740442500000|2025-02-25 00:15:00|7086|7083.2|7083.1|7080.3|7086.5|7083.3|7083.1|7080.3|26
1740442800000|2025-02-25 00:20:00|7082.2|7079.4|7081.2|7078.4|7083.2|7080.3|7081.2|7078.3|107
1740443100000|2025-02-25 00:25:00|7080.3|7077.4|7079.2|7076.4|7080.3|7077.5|7077.2|7074|90
1740443400000|2025-02-25 00:30:00|7080.2|7075.4|7080.2|7076.4|7080.2|7076.5|7079.2|7075.4|18
1740443700000|2025-02-25 00:35:00|7079.3|7076.5|7079.2|7075.4|7080.1|7076.5|7078.2|7075.4|13
1740444000000|2025-02-25 00:40:00|7079.1|7075.3|7077.2|7073.4|7079.2|7075.5|7076.2|7073|34
1740444300000|2025-02-25 00:45:00|7076.3|7073.5|7075.1|7071.3|7076.6|7073.5|7073.1|7069.4|65
1740444600000|2025-02-25 00:50:00|7074.2|7071.4|7070.2|7067.4|7075|7071.4|7070.2|7067.3|83
1740444900000|2025-02-25 00:55:00|7071.1|7067.3|7070.2|7066.4|7073.2|7070.4|7068.2|7065.3|293
1740445200000|2025-02-25 01:00:00|7069.4|7065.6|7088.1|7085.3|7089.1|7085.3|7067.2|7064.4|743
1740445500000|2025-02-25 01:05:00|7087.1|7084.3|7089.1|7086.3|7092.2|7089.4|7086.1|7083.2|408
1740445800000|2025-02-25 01:10:00|7089.2|7086.4|7088.1|7085.3|7089.3|7086.5|7086.1|7083.2|103
1740446100000|2025-02-25 01:15:00|7087.2|7084.4|7085.2|7081.4|7088.6|7085.3|7084.1|7081|146
1740446400000|2025-02-25 01:20:00|7085.1|7082.3|7088.1|7085.3|7088.2|7085.4|7084.1|7081.3|98
1740446700000|2025-02-25 01:25:00|7088.2|7084.4|7088.1|7085.3|7088.2|7085.4|7082.2|7079.4|87
1740447000000|2025-02-25 01:30:00|7088.2|7084.4|7088.2|7085.4|7089.2|7086.3|7086.1|7083.3|98
1740447300000|2025-02-25 01:35:00|7088.1|7085.3|7092.1|7089.3|7093.2|7090.3|7087.1|7084.2|250
1740447600000|2025-02-25 01:40:00|7092.2|7088.4|7092.2|7089.4|7095.2|7092.3|7091.1|7088.3|143
1740447900000|2025-02-25 01:45:00|7093.1|7090.3|7101.2|7097.4|7101.2|7098.3|7091.1|7088.1|339
1740448200000|2025-02-25 01:50:00|7101.1|7098.3|7099.1|7096.3|7102.9|7100.1|7097.1|7094.3|255
1740448500000|2025-02-25 01:55:00|7099.2|7095.4|7100.1|7097.3|7101.2|7098.3|7098.1|7095.3|85
1740448800000|2025-02-25 02:00:00|7100|7097.2|7107.1|7104.3|7108.1|7105.2|7099.1|7096.3|240
1740449100000|2025-02-25 02:05:00|7107|7104.2|7110|7107.2|7110.4|7107.3|7104.1|7101.2|338
1740449400000|2025-02-25 02:10:00|7109.2|7106.4|7107.1|7104.3|7109.2|7106.4|7105.1|7102.2|155
1740449700000|2025-02-25 02:15:00|7107.2|7104.4|7116.9|7114.1|7116.9|7114.1|7107.1|7104.3|369
1740450000000|2025-02-25 02:20:00|7117|7113.2|7112|7108.2|7117|7113.2|7109.9|7107.1|166
1740450300000|2025-02-25 02:25:00|7111|7108.3|7113|7110.2|7115|7112|7111|7108.2|186
1740450600000|2025-02-25 02:30:00|7112.1|7109.2|7121|7118.2|7121.9|7118.2|7111.9|7109.1|278
1740450900000|2025-02-25 02:35:00|7121.1|7118.3|7113.9|7111.1|7122|7118.3|7113.9|7111.1|170
1740451200000|2025-02-25 02:40:00|7114|7111.2|7108.1|7105.3|7114.9|7112.1|7108.1|7105.3|182
1740451500000|2025-02-25 02:45:00|7107.2|7104.4|7106.9|7104.1|7109.9|7107.1|7105.1|7102.3|345
1740451800000|2025-02-25 02:50:00|7106.4|7103.1|7104.9|7102.1|7107|7103.6|7103.9|7101|100
1740452100000|2025-02-25 02:55:00|7105|7102.2|7105|7102.2|7106|7103.2|7103.9|7101.1|109
1740452400000|2025-02-25 03:00:00|7105.9|7103.1|7110|7107.2|7111.4|7108.1|7102.9|7100.1|163
1740452700000|2025-02-25 03:05:00|7109.9|7107.1|7111|7108.2|7112|7109.1|7107.1|7104.3|190
1740453000000|2025-02-25 03:10:00|7111.9|7108.1|7112|7109.2|7113|7109.2|7109|7106.2|116
1740453300000|2025-02-25 03:15:00|7111.9|7109.1|7109.9|7107.1|7112|7109.1|7108.9|7105.2|26
1740453600000|2025-02-25 03:20:00|7110.9|7108.1|7109.9|7107.1|7110.9|7108.1|7108.9|7106.1|35
1740453900000|2025-02-25 03:25:00|7110.9|7108.1|7108.9|7106.1|7110.9|7108.1|7108.9|7106.1|51
1740454200000|2025-02-25 03:30:00|7107.9|7105.1|7107.9|7105.1|7110|7107.1|7106.9|7104|217
1740454500000|2025-02-25 03:35:00|7106.9|7104.1|7108.9|7106.1|7108.9|7106.1|7105.9|7103.1|112
1740454800000|2025-02-25 03:40:00|7109.9|7107.1|7111.9|7109.1|7112.9|7110|7109.9|7107|88
1740455100000|2025-02-25 03:45:00|7112.9|7110.1|7112.8|7110|7112.9|7110.1|7111.8|7108.6|96
1740455400000|2025-02-25 03:50:00|7112.9|7109.1|7110.9|7108.1|7112.9|7109.6|7108.9|7106.1|64
1740455700000|2025-02-25 03:55:00|7111.8|7109|7110.8|7108|7111.9|7109.1|7109.4|7106.1|46
1740456000000|2025-02-25 04:00:00|7110.9|7108.1|7112.9|7110.1|7113.9|7111.1|7110.8|7107.1|66
1740456300000|2025-02-25 04:05:00|7113.7|7110.9|7115.9|7113.1|7116.9|7114|7113.7|7110.9|100
1740456600000|2025-02-25 04:10:00|7115.8|7113|7116.8|7113|7116.9|7114|7114.8|7112|53
1740456900000|2025-02-25 04:15:00|7116.7|7114|7115.8|7112|7116.8|7114|7114.8|7112|51
1740457200000|2025-02-25 04:20:00|7114.9|7112.1|7115.8|7113|7115.9|7113.1|7114.7|7111.9|33
1740457500000|2025-02-25 04:25:00|7115.9|7113.1|7114.9|7112.1|7116.7|7113.9|7114.8|7112|77
1740457800000|2025-02-25 04:30:00|7114.8|7112|7113.8|7111|7115.9|7112.2|7111.9|7109.1|106
1740458100000|2025-02-25 04:35:00|7113.9|7110.1|7113.9|7111.1|7114.3|7111.1|7112.8|7110|33
1740458400000|2025-02-25 04:40:00|7114.8|7111|7116.9|7114.1|7119.9|7117.1|7114.7|7111|242
1740458700000|2025-02-25 04:45:00|7116.8|7113.1|7115.9|7113.1|7116.9|7114.1|7115.9|7113|41
1740459000000|2025-02-25 04:50:00|7115.8|7113|7114.9|7112.1|7115.9|7113.1|7113.9|7111|45
1740459300000|2025-02-25 04:55:00|7114.8|7112|7112.9|7110.1|7115.3|7112|7112.9|7110|45
1740459600000|2025-02-25 05:00:00|7113.8|7111|7115.9|7113.1|7115.9|7113.1|7113.8|7111|39
1740459900000|2025-02-25 05:05:00|7115.8|7112.1|7113.9|7111.1|7115.9|7113|7113.8|7111|24
1740460200000|2025-02-25 05:10:00|7113.8|7111|7113.9|7111.1|7114.9|7112|7113.8|7110.1|34
1740460500000|2025-02-25 05:15:00|7113.8|7111|7113.9|7111.1|7114.3|7111.1|7112.9|7110.1|26
1740460800000|2025-02-25 05:20:00|7113.8|7111|7113.9|7111.1|7113.9|7111.1|7113.4|7110.1|31
1740461100000|2025-02-25 05:25:00|7114.7|7111.9|7116.9|7114.1|7117.9|7115|7114.7|7111.9|99
1740461400000|2025-02-25 05:30:00|7116|7113.2|7110.9|7108.1|7116.9|7114|7110.8|7108|95
1740461700000|2025-02-25 05:35:00|7110.8|7108|7109.9|7106.1|7110.9|7108|7106.9|7104.1|159
1740462000000|2025-02-25 05:40:00|7108.9|7106|7107.9|7105.1|7109.8|7106.1|7106.8|7104|176
1740462300000|2025-02-25 05:45:00|7108.9|7106|7107.8|7105|7108.9|7106|7106.7|7103.9|194
1740462600000|2025-02-25 05:50:00|7107.3|7104|7109.8|7107|7109.8|7107|7106.8|7104|73
1740462900000|2025-02-25 05:55:00|7108.8|7106|7110.8|7108|7110.8|7108|7107.8|7104.5|74
1740463200000|2025-02-25 06:00:00|7111.7|7107.9|7103.7|7100.9|7111.8|7109|7102.8|7100|201
1740463500000|2025-02-25 06:05:00|7103.8|7101|7105.8|7103|7107.2|7104|7103.7|7100|135
1740463800000|2025-02-25 06:10:00|7104.8|7102|7103.8|7100|7105.9|7103|7103.7|7100|68
1740464100000|2025-02-25 06:15:00|7102.9|7100.1|7105.7|7102.9|7106.7|7103|7102.7|7099.9|68
1740464400000|2025-02-25 06:20:00|7104.8|7101.9|7106.7|7103.9|7107.8|7105|7104.8|7101.9|49
1740464700000|2025-02-25 06:25:00|7106.8|7104|7103.7|7100.9|7106.8|7104|7102.8|7099.9|66
1740465000000|2025-02-25 06:30:00|7103.8|7101|7100.8|7098|7104.8|7101.1|7100.7|7097.5|191
1740465300000|2025-02-25 06:35:00|7099.8|7097|7102.8|7100|7103.8|7101|7099.8|7097|201
1740465600000|2025-02-25 06:40:00|7102.7|7099.9|7101.7|7098.9|7102.8|7100|7099.8|7097|203
1740465900000|2025-02-25 06:45:00|7101.8|7098|7100.8|7098|7101.8|7099|7099.7|7096.9|111
1740466200000|2025-02-25 06:50:00|7100.7|7097.9|7100.8|7098|7101.9|7098.9|7100.7|7097.9|123
1740466500000|2025-02-25 06:55:00|7101.8|7098.5|7105.8|7103|7105.8|7103|7100.8|7097.9|172
1740466800000|2025-02-25 07:00:00|7104.8|7102|7098.8|7095|7105.8|7102|7097.9|7095|234
1740467100000|2025-02-25 07:05:00|7097.9|7095.1|7094|7091.2|7099.8|7096.9|7093|7090.1|350
1740467400000|2025-02-25 07:10:00|7094.8|7092|7090|7087.2|7095.1|7092.2|7089.8|7086.2|444
1740467700000|2025-02-25 07:15:00|7089.9|7087.1|7093|7090.2|7094|7091|7087|7084.1|2135
1740468000000|2025-02-25 07:20:00|7092.9|7090.1|7089|7086.2|7093|7090.2|7088|7085.2|93
1740468300000|2025-02-25 07:25:00|7088.9|7086.1|7080.9|7078.1|7089|7086.2|7080|7077.1|455
1740468600000|2025-02-25 07:30:00|7081|7078.2|7085|7082.2|7087|7084.2|7080.6|7077.3|352
1740468900000|2025-02-25 07:35:00|7084.9|7081.2|7084|7081.2|7087|7083.2|7082.9|7080.1|138
1740469200000|2025-02-25 07:40:00|7083.8|7081|7080|7076.2|7084|7081.2|7079.1|7076.2|190
1740469500000|2025-02-25 07:45:00|7079.8|7077.2|7081|7078.2|7084|7081.2|7078.9|7076.1|255
1740469800000|2025-02-25 07:50:00|7079.9|7076.1|7079|7075.2|7081.1|7078.1|7077.5|7074.1|185
1740470100000|2025-02-25 07:55:00|7078|7075.1|7077|7074.2|7080|7077.2|7076|7073.1|386
1740470400000|2025-02-25 08:00:00|7077.9|7074.1|7082.9|7080.1|7084.9|7082.1|7075.9|7072.2|574
1740470700000|2025-02-25 08:05:00|7082.8|7080|7087.9|7084.1|7089.9|7086.1|7081.9|7079.1|310
1740471000000|2025-02-25 08:10:00|7086.9|7085|7090.9|7088.1|7093.9|7091|7085.9|7083|262
1740471300000|2025-02-25 08:15:00|7090.8|7088|7094.7|7091.9|7098.7|7095.9|7089.8|7086.6|681
1740471600000|2025-02-25 08:20:00|7093.7|7090.9|7098.6|7095.8|7101.7|7098.9|7092.7|7089.9|637
1740471900000|2025-02-25 08:25:00|7098.7|7094.9|7099.7|7095.9|7103.1|7099.8|7096.6|7092.8|654
1740472200000|2025-02-25 08:30:00|7098.8|7096|7094.8|7092|7099.8|7096.9|7093.9|7091|617
1740472500000|2025-02-25 08:35:00|7094.7|7091.9|7090.9|7088.1|7096.8|7094|7090.9|7088.1|463
1740472800000|2025-02-25 08:40:00|7091.8|7089|7088.8|7086|7092.9|7090|7087.9|7085|345
1740473100000|2025-02-25 08:45:00|7089.7|7085.9|7079.9|7077.1|7093.8|7091|7079.9|7077.1|465
1740473400000|2025-02-25 08:50:00|7080|7076.2|7076.9|7074.1|7082.9|7080|7076.8|7074|424
1740473700000|2025-02-25 08:55:00|7077.8|7074|7070.8|7068|7077.8|7074.1|7069.9|7067|369
1740474000000|2025-02-25 09:00:00|7070.9|7068.1|7079.8|7076|7082.8|7080|7070.8|7067.6|740
1740474300000|2025-02-25 09:05:00|7078.9|7076.1|7083.8|7081|7085.8|7083|7076.7|7073|470
1740474600000|2025-02-25 09:10:00|7083.7|7080.9|7084.7|7081.9|7085.7|7082.9|7079.6|7076.8|342
1740474900000|2025-02-25 09:15:00|7084.8|7082|7080.8|7078|7087.2|7084|7079.8|7076.9|190
1740475200000|2025-02-25 09:20:00|7081.7|7077.9|7076.8|7074|7081.8|7079|7075.8|7072.9|201
1740475500000|2025-02-25 09:25:00|7076.9|7074.1|7075.8|7073|7078.2|7075|7074.9|7072|167
1740475800000|2025-02-25 09:30:00|7075.9|7073.1|7076.7|7073.9|7078.8|7075.9|7071.8|7068.6|229
1740476100000|2025-02-25 09:35:00|7075.7|7072.9|7079.7|7076.9|7083.7|7080.9|7075.7|7072.9|210
1740476400000|2025-02-25 09:40:00|7080.5|7077.7|7076.8|7074|7080.8|7077.9|7074.8|7072|395
1740476700000|2025-02-25 09:45:00|7076.7|7073.9|7070.8|7068|7076.8|7074|7070.8|7067|260
1740477000000|2025-02-25 09:50:00|7070.9|7068.1|7071.9|7069.1|7073.9|7071.1|7070.8|7068|139
1740477300000|2025-02-25 09:55:00|7071.8|7069|7061.9|7059.1|7072|7069.2|7061.9|7059|383
1740477600000|2025-02-25 10:00:00|7062|7058.2|7060.9|7058.1|7065.9|7062.1|7058.9|7056.1|728
1740477900000|2025-02-25 10:05:00|7060.8|7058|7067.6|7063.8|7071.7|7068|7059.8|7056.1|770
1740478200000|2025-02-25 10:10:00|7066.7|7063.9|7070.7|7067.9|7072.7|7069.4|7064.7|7061.8|179
1740478500000|2025-02-25 10:15:00|7071.6|7067.8|7075.6|7071.8|7076.6|7073.7|7071.5|7067.8|201
1740478800000|2025-02-25 10:20:00|7074.6|7071.7|7080.6|7077.8|7083.6|7080.8|7072.8|7070|531
1740479100000|2025-02-25 10:25:00|7081.5|7078.7|7077.7|7073.9|7084.6|7081.7|7076.7|7073.8|290
1740479400000|2025-02-25 10:30:00|7076.7|7072.9|7074.6|7071.8|7081.1|7077.8|7070.7|7067.8|312
1740479700000|2025-02-25 10:35:00|7074.7|7071.9|7067.7|7064.9|7075.6|7072.8|7067.5|7063.8|192
1740480000000|2025-02-25 10:40:00|7068.6|7064.8|7069.7|7066.9|7071.6|7068.7|7066.7|7063.9|235
1740480300000|2025-02-25 10:45:00|7069.6|7066.8|7070.6|7067.8|7074.6|7070.8|7065.6|7061.8|334
1740480600000|2025-02-25 10:50:00|7071.6|7068.8|7062.6|7059.8|7071.6|7068.8|7060.5|7057.7|214
1740480900000|2025-02-25 10:55:00|7062.5|7059.7|7060.5|7057.7|7063.5|7060.6|7057.6|7054.8|278
1740481200000|2025-02-25 11:00:00|7060.6|7057.8|7059.6|7056.8|7061.5|7058.6|7057.4|7054.1|703
1740481500000|2025-02-25 11:05:00|7059.5|7055.7|7061.4|7058.6|7065.5|7062.7|7058.5|7055.7|266
1740481800000|2025-02-25 11:10:00|7062.4|7059.6|7068.4|7064.6|7069.5|7066.7|7061.4|7058.6|227
1740482100000|2025-02-25 11:15:00|7067.5|7064.7|7061.5|7057.7|7067.5|7064.7|7059.6|7056.8|216
1740482400000|2025-02-25 11:20:00|7060.6|7057.8|7061.6|7058.8|7064.9|7061.8|7060.4|7057.6|213
1740482700000|2025-02-25 11:25:00|7062.5|7058.7|7064.5|7060.7|7064.9|7061.8|7061.5|7058.3|146
1740483000000|2025-02-25 11:30:00|7063.6|7060.8|7061.6|7058.8|7065.6|7062.7|7056.8|7054|251
1740483300000|2025-02-25 11:35:00|7061.5|7058.7|7062.6|7059.8|7064.6|7061.8|7060.7|7057.8|113
1740483600000|2025-02-25 11:40:00|7062.5|7059.7|7064.5|7060.7|7064.6|7061.8|7059.6|7056.7|521
1740483900000|2025-02-25 11:45:00|7063.6|7060.8|7060.5|7057.7|7067.5|7064.6|7060.4|7057.6|1000
1740484200000|2025-02-25 11:50:00|7061.4|7058.6|7052.6|7049.8|7061.6|7058.8|7051.6|7048.7|528
1740484500000|2025-02-25 11:55:00|7052.5|7049.7|7045.7|7042.9|7052.7|7049.8|7044.8|7041.9|857
1740484800000|2025-02-25 12:00:00|7046.6|7043.8|7049.6|7046.8|7051.7|7048.8|7045.6|7042.7|600
1740485100000|2025-02-25 12:05:00|7050.6|7047.7|7048.6|7045.8|7051.6|7048.8|7046.6|7043.7|213
1740485400000|2025-02-25 12:10:00|7049.5|7045.7|7046.7|7043.9|7050.6|7047.8|7045.6|7042.8|381
1740485700000|2025-02-25 12:15:00|7046.6|7043.8|7044.7|7040.9|7052.6|7049|7041.7|7038.9|676
1740486000000|2025-02-25 12:20:00|7043.8|7041|7046.8|7044|7048.7|7045.9|7042.8|7039.9|303
1740486300000|2025-02-25 12:25:00|7046.7|7043.9|7036.8|7033|7046.8|7044|7035.8|7032.9|462
1740486600000|2025-02-25 12:30:00|7035.8|7033.5|7028.8|7026|7036.8|7034|7026.8|7024|738
1740486900000|2025-02-25 12:35:00|7028.7|7025.9|7024.8|7022|7029.9|7027|7024.8|7021.9|601
1740487200000|2025-02-25 12:40:00|7025.6|7022.8|7022.7|7018.9|7027.8|7025|7021.7|7018.9|747
1740487500000|2025-02-25 12:45:00|7021.8|7019|7013|7010.2|7021.8|7019|7010|7007.2|2404
1740487800000|2025-02-25 12:50:00|7013.9|7010.1|7012|7009.2|7020|7017.1|7010|7007.1|1278
1740488100000|2025-02-25 12:55:00|7011.9|7009.1|7010|7007.2|7014|7011.1|7007|7004.2|693
1740488400000|2025-02-25 13:00:00|7009.9|7007.1|7023|7020.2|7025.9|7022.3|7008|7005.1|2102
1740488700000|2025-02-25 13:05:00|7023.1|7019.3|7016|7013.2|7023.1|7020.1|7012.3|7009.5|1645
1740489000000|2025-02-25 13:10:00|7017|7014.2|7022.1|7019.3|7025|7022.2|7017|7014.2|451
1740489300000|2025-02-25 13:15:00|7023|7020.2|7028|7025.2|7029|7026.1|7021|7017.8|545
1740489600000|2025-02-25 13:20:00|7027.9|7025.1|7024.1|7020.3|7032|7029.1|7023.1|7020.2|516
1740489900000|2025-02-25 13:25:00|7023.2|7020.4|7025.9|7023.1|7026.1|7023.2|7021.1|7018.3|387
1740490200000|2025-02-25 13:30:00|7026|7022.2|7027.1|7024.3|7029|7026.2|7021.9|7019.1|452
1740490500000|2025-02-25 13:35:00|7027|7023.2|7018.1|7015.3|7029.1|7026.3|7017.2|7014.3|1051
1740490800000|2025-02-25 13:40:00|7018.2|7014.4|7015.2|7012.4|7018.2|7015.3|7010.3|7007.4|1216
1740491100000|2025-02-25 13:45:00|7016.1|7012.3|7009.1|7006.3|7017.2|7013.4|7006.3|7003|1536
1740491400000|2025-02-25 13:50:00|7009.2|7005.4|7009.1|7006.3|7011.1|7008.3|7005.2|7001.4|2705
1740491700000|2025-02-25 13:55:00|7008.1|7005.3|7010.8|7007|7013.8|7010.9|7006.1|7002.8|1343
1740492000000|2025-02-25 14:00:00|7010.7|7007.9|7018.7|7015.9|7021.8|7018.9|7010.7|7007.9|1656
1740492300000|2025-02-25 14:05:00|7017.9|7015.1|7023.7|7020.9|7025.6|7022.3|7015.7|7012|1974
1740492600000|2025-02-25 14:10:00|7023.6|7020.8|7025.6|7022.8|7027.6|7023.9|7014.7|7011.8|1492
1740492900000|2025-02-25 14:15:00|7025.5|7022.7|7024.5|7021.7|7031.6|7028.8|7020.6|7017.4|1004
1740493200000|2025-02-25 14:20:00|7024.6|7020.8|7038.5|7035.7|7038.5|7035.7|7022.6|7019.8|1460
1740493500000|2025-02-25 14:25:00|7038.4|7035.6|7037.3|7034.5|7041.5|7038.7|7034.5|7031.7|1625
1740493800000|2025-02-25 14:30:00|7036.5|7033.7|7030.5|7027.7|7040.9|7037.5|7026.7|7023.8|1591
1740494100000|2025-02-25 14:35:00|7030.7|7027.9|7029.5|7026.7|7034.6|7031.7|7026.5|7022.8|1312
1740494400000|2025-02-25 14:40:00|7028.7|7025.9|7024.5|7021.7|7035.9|7032.6|7022.5|7019.7|880
1740494700000|2025-02-25 14:45:00|7023.7|7020.9|7026.5|7023.7|7028.9|7025.7|7021.5|7018.6|1119
1740495000000|2025-02-25 14:50:00|7025.5|7022.7|7016.5|7013.7|7029.4|7025.7|7014.5|7011.7|1240
1740495300000|2025-02-25 14:55:00|7016.6|7012.8|7011.6|7008.8|7018.6|7015.8|7008.7|7005.9|2160
1740495600000|2025-02-25 15:00:00|7011.7|7007.9|6956.9|6954.1|7012.6|7009.7|6954.1|6951.2|10774
1740495900000|2025-02-25 15:05:00|6957|6954.2|6941.1|6938.3|6958|6955.1|6940.9|6937.8|5267
1740496200000|2025-02-25 15:10:00|6941|6938.2|6953.8|6950|6959.8|6956.9|6935|6932.2|3612
1740496500000|2025-02-25 15:15:00|6952.9|6950.1|6925.9|6922.1|6953.8|6951|6924.9|6921.6|3366
1740496800000|2025-02-25 15:20:00|6924.9|6922|6914.9|6912.1|6927|6924.1|6910.1|6907.2|4159
1740497100000|2025-02-25 15:25:00|6914.8|6912|6915.8|6913|6927.8|6925|6914.7|6911.9|3157
1740497400000|2025-02-25 15:30:00|6915.7|6912.9|6902.9|6900.1|6917.8|6914.9|6901.9|6899|3399
1740497700000|2025-02-25 15:35:00|6903.9|6901.1|6911.1|6908.3|6919|6916.1|6893.7|6890.6|3767
1740498000000|2025-02-25 15:40:00|6910.9|6908.1|6908.9|6906.1|6915.9|6913.1|6901.1|6898.2|2274
1740498300000|2025-02-25 15:45:00|6908.1|6905.3|6908.8|6906|6915.7|6912.9|6902.9|6900|2152
1740498600000|2025-02-25 15:50:00|6908.6|6905.8|6909.7|6905.9|6914.8|6912|6905.7|6902.9|1613
1740498900000|2025-02-25 15:55:00|6908.8|6906|6884.8|6882|6914.5|6911|6884.8|6881.9|1864
1740499200000|2025-02-25 16:00:00|6885.6|6882.8|6889.8|6887|6897.8|6895|6884.8|6881.5|2569
1740499500000|2025-02-25 16:05:00|6889.7|6886.9|6888.7|6885.9|6893.8|6890.9|6883.8|6881|2315
1740499800000|2025-02-25 16:10:00|6888.8|6886|6887.7|6884.9|6891.9|6889|6879|6876.1|2795
1740500100000|2025-02-25 16:15:00|6887.6|6884.8|6889.7|6886.9|6900.6|6897.8|6887.6|6884.8|1788
1740500400000|2025-02-25 16:20:00|6889.6|6886.8|6884.7|6881.9|6892.6|6889.8|6882.8|6879.9|1089
1740500700000|2025-02-25 16:25:00|6884.8|6882|6873.7|6870.9|6889.7|6886.9|6871.6|6868.8|3496
1740501000000|2025-02-25 16:30:00|6874.6|6871.8|6876.7|6873.9|6882.1|6879|6864.8|6861.9|2430
1740501300000|2025-02-25 16:35:00|6876.6|6873.8|6887.5|6884.7|6896.4|6892.8|6875.7|6872.9|2154
1740501600000|2025-02-25 16:40:00|6886.7|6883.9|6882.6|6879.8|6888.5|6885.7|6880.6|6877.7|1316
1740501900000|2025-02-25 16:45:00|6883.4|6880.6|6888.5|6885.7|6898.5|6895.6|6882.1|6878.7|1920
1740502200000|2025-02-25 16:50:00|6888.4|6885.6|6885.4|6882.6|6892.9|6889.6|6882.6|6879.7|901
1740502500000|2025-02-25 16:55:00|6885.5|6882.7|6885.5|6881.7|6892.5|6889.6|6884.4|6881.6|1695
1740502800000|2025-02-25 17:00:00|6885.3|6882.5|6883.6|6880.8|6887.7|6884.9|6881.6|6878.5|1039
1740503100000|2025-02-25 17:05:00|6882.8|6880|6882.7|6879.9|6886.8|6884|6879.7|6876.8|1109
1740503400000|2025-02-25 17:10:00|6883.7|6880|6877.7|6873.9|6883.7|6880|6876.8|6873.9|839
1740503700000|2025-02-25 17:15:00|6876.8|6874|6875.6|6872.8|6881.6|6878.8|6874.8|6871.9|725
1740504000000|2025-02-25 17:20:00|6874.7|6871.9|6871.8|6869|6877.7|6874|6865.6|6862|1515
1740504300000|2025-02-25 17:25:00|6871.9|6869.1|6872.7|6869.9|6874.4|6871.6|6870.7|6866.9|1104
1740504600000|2025-02-25 17:30:00|6872.6|6869.8|6882.8|6879|6890.7|6887.8|6872.6|6869.8|1386
1740504900000|2025-02-25 17:35:00|6882.7|6878.9|6883.8|6881|6886.8|6884|6873.8|6871|2135
1740505200000|2025-02-25 17:40:00|6884.7|6881.9|6880|6877.2|6888.8|6886|6876.9|6873.7|1617
1740505500000|2025-02-25 17:45:00|6879.9|6877.1|6874.9|6872.1|6881.8|6879|6874.8|6871.7|759
1740505800000|2025-02-25 17:50:00|6874|6871.2|6879.9|6877.1|6882.3|6879.1|6870.8|6868|1599
1740506100000|2025-02-25 17:55:00|6880|6877.2|6879.8|6877|6881.9|6879.1|6876.8|6874|1250
1740506400000|2025-02-25 18:00:00|6879.9|6876.1|6872.8|6870|6886.7|6883.9|6872.8|6869.1|1078
1740506700000|2025-02-25 18:05:00|6872.9|6869.1|6874|6871.2|6878.7|6875.9|6871.9|6869.1|915
1740507000000|2025-02-25 18:10:00|6873.8|6871|6890.9|6888.1|6892|6889.1|6873.8|6871|1231
1740507300000|2025-02-25 18:15:00|6891|6888.2|6882|6879.2|6893.1|6890.2|6881.9|6879.1|1236
1740507600000|2025-02-25 18:20:00|6881.9|6879.1|6882|6879.2|6882.3|6879.2|6878|6875.2|1415
1740507900000|2025-02-25 18:25:00|6882.8|6880|6880|6876.2|6883.1|6880.2|6878.1|6875.1|650
1740508200000|2025-02-25 18:30:00|6880.9|6877.2|6880|6877.2|6886.3|6883.2|6876|6873.1|1952
1740508500000|2025-02-25 18:35:00|6881|6878.2|6881|6878.2|6884.6|6881.2|6878|6875.2|992
1740508800000|2025-02-25 18:40:00|6880.8|6878|6883.9|6881.1|6885.9|6882.9|6877|6874|750
1740509100000|2025-02-25 18:45:00|6884.8|6881|6884.9|6882.1|6889.9|6887.1|6881.9|6879.1|1366
1740509400000|2025-02-25 18:50:00|6885.9|6883.1|6889.2|6886.4|6889.9|6887.1|6883.9|6880.7|1991
1740509700000|2025-02-25 18:55:00|6889|6886.2|6888|6885.2|6891.3|6888.4|6886.1|6883.2|1081
1740510000000|2025-02-25 19:00:00|6888.1|6884.3|6879.1|6876.3|6889.1|6886.3|6878.9|6876.1|2576
1740510300000|2025-02-25 19:05:00|6879.9|6877.1|6883.1|6880.3|6885.1|6882.3|6879.1|6876.2|829
1740510600000|2025-02-25 19:10:00|6883.2|6879.4|6879.1|6876.3|6884|6881.2|6873.2|6869.9|2919
1740510900000|2025-02-25 19:15:00|6880.1|6877.3|6884.1|6881.3|6886.1|6883.3|6878.1|6875.2|1583
1740511200000|2025-02-25 19:20:00|6884.2|6880.4|6893|6890.2|6893.9|6891.1|6880.3|6877.4|2250
1740511500000|2025-02-25 19:25:00|6892.9|6890.1|6891.9|6889.1|6895|6892.1|6885.1|6882.3|6798
1740511800000|2025-02-25 19:30:00|6891.1|6888.3|6893.9|6891.1|6894|6891.1|6887.9|6885|1663
1740512100000|2025-02-25 19:35:00|6894.9|6892.1|6893.9|6891.1|6895|6892.1|6891.1|6888.3|885
1740512400000|2025-02-25 19:40:00|6895.9|6893.1|6896|6893.2|6898|6895.1|6894.1|6891.2|497
1740512700000|2025-02-25 19:45:00|6896.9|6894.1|6903.1|6900.3|6905.4|6902.2|6896|6893.2|987
1740513000000|2025-02-25 19:50:00|6903|6900.2|6903|6899.2|6905|6902.1|6899.9|6897|532
1740513300000|2025-02-25 19:55:00|6902.1|6899.3|6899|6896.2|6903.1|6900.3|6898.9|6896.1|402
1740513600000|2025-02-25 20:00:00|6898.9|6896.1|6899|6896.2|6901.1|6898.3|6895.3|6892.5|1053
1740513900000|2025-02-25 20:05:00|6898.9|6895.2|6902.9|6900.1|6903.9|6901.1|6897.1|6894.2|853
1740514200000|2025-02-25 20:10:00|6903.7|6900.9|6903.9|6901.1|6904.8|6901.9|6901.9|6899|359
1740514500000|2025-02-25 20:15:00|6904.7|6901.9|6909.9|6907.1|6909.9|6907.1|6902.8|6899.1|434
1740514800000|2025-02-25 20:20:00|6909.7|6906.9|6911.9|6909.1|6911.9|6909.1|6909.7|6906.6|588
1740515100000|2025-02-25 20:25:00|6911.8|6909|6909.9|6907.1|6911.8|6909|6909.8|6906.6|392
1740515400000|2025-02-25 20:30:00|6909.7|6906.9|6905|6902.2|6909.7|6906.9|6903.9|6901|989
1740515700000|2025-02-25 20:35:00|6905.1|6902.3|6900.9|6898.1|6907.9|6905.1|6899.9|6897.1|337
1740516000000|2025-02-25 20:40:00|6900.1|6897.3|6902.9|6900.1|6902.9|6900.1|6898.9|6896|279
1740516300000|2025-02-25 20:45:00|6902.8|6900|6905.9|6903.1|6905.9|6903.1|6900.9|6897.6|752
1740516600000|2025-02-25 20:50:00|6906.7|6903.9|6904.9|6902.1|6906.9|6904|6904.9|6902|301
1740516900000|2025-02-25 20:55:00|6905.9|6902|6905.9|6902.1|6906.3|6903.1|6902.9|6900.1|422
1740517200000|2025-02-25 21:00:00|6905|6902.2|6902.9|6900.1|6907.8|6904.5|6902.9|6899.3|506
1740517500000|2025-02-25 21:05:00|6903.9|6901.1|6909|6905.2|6911|6907.3|6902.9|6900.1|193
1740517800000|2025-02-25 21:10:00|6908.1|6905.3|6908|6905.2|6911|6907.9|6907.8|6905|190
1740518100000|2025-02-25 21:15:00|6908.9|6905.1|6911.9|6909.1|6913.9|6911.1|6907.9|6904.2|378
1740518400000|2025-02-25 21:20:00|6912.8|6910|6910.1|6906.3|6912.8|6910|6909.1|6905.9|309
1740518700000|2025-02-25 21:25:00|6910|6906.2|6913.1|6909.3|6915.5|6911.8|6908.7|6905.2|1160
1740519000000|2025-02-25 21:30:00|6913.6|6909.8|6892.7|6888.9|6916.6|6913.1|6882.6|6878.8|3711
1740519300000|2025-02-25 21:35:00|6893.4|6890.6|6900.4|6897.6|6910.6|6907.7|6892.6|6888.9|1460
1740519600000|2025-02-25 21:40:00|6900.5|6897.7|6906.7|6902.9|6907.8|6904|6896.5|6893.7|1150
1740519900000|2025-02-25 21:45:00|6906.6|6903.8|6907.9|6905.1|6908.2|6905.1|6903.9|6900.6|222
1740520200000|2025-02-25 21:50:00|6908.8|6905|6901.8|6899|6909.1|6906.1|6899.9|6897|184
1740520500000|2025-02-25 21:55:00|6902.7|6898.9|6906.6|6903.8|6908.7|6905.9|6898.8|6896|583
1740524400000|2025-02-25 23:00:00|6907.6|6903.9|6910.7|6907.9|6912.1|6908.9|6904.7|6901.9|286
1740524700000|2025-02-25 23:05:00|6910.8|6907|6907.7|6904.9|6910.8|6907.9|6907.6|6904.8|57
1740525000000|2025-02-25 23:10:00|6908.6|6904.8|6906.7|6903.9|6908.7|6905.8|6904.7|6901.8|55
1740525300000|2025-02-25 23:15:00|6907.7|6904.9|6905.8|6902|6908.7|6905.8|6905.8|6902|48
1740525600000|2025-02-25 23:20:00|6905.7|6902.9|6905.6|6901.8|6905.8|6902.9|6903.6|6900.8|178
1740525900000|2025-02-25 23:25:00|6904.7|6901.9|6903.7|6899.9|6905.7|6902|6902.7|6899.8|46
1740526200000|2025-02-25 23:30:00|6903.8|6900|6904.6|6900.8|6906.1|6902.8|6902.7|6899.9|82
1740526500000|2025-02-25 23:35:00|6904.7|6900.9|6904.8|6902|6905.8|6902.9|6903.7|6900.5|42
1740526800000|2025-02-25 23:40:00|6905.8|6902.9|6904.8|6902|6905.8|6902.9|6904.7|6901|17
1740527100000|2025-02-25 23:45:00|6905.7|6902.9|6907.8|6904|6907.8|6904.9|6905.7|6902.8|59
1740527400000|2025-02-25 23:50:00|6907.7|6903.9|6905.7|6902.9|6907.7|6904|6905.7|6902|27
1740527700000|2025-02-25 23:55:00|6905.8|6903|6905.7|6902.9|6906.8|6904|6904.9|6902|49
1740528000000|2025-02-26 00:00:00|6905.8|6903|6909.7|6906.9|6910.8|6907.9|6905.8|6902.9|138
1740528300000|2025-02-26 00:05:00|6910.7|6907.1|6909.6|6906.8|6910.8|6907.9|6908.5|6905.7|78
1740528600000|2025-02-26 00:10:00|6910.6|6907.1|6909.8|6907|6911.1|6907.8|6909.6|6906.5|32
1740528900000|2025-02-26 00:15:00|6909.6|6906.8|6912.8|6910|6914|6910.8|6909.6|6906.8|76
1740529200000|2025-02-26 00:20:00|6912.5|6909.7|6911.6|6908.8|6913.1|6909.8|6911.6|6908.7|112
1740529500000|2025-02-26 00:25:00|6911.7|6907.9|6911.6|6908.8|6911.7|6908.8|6909.7|6906.6|65
1740529800000|2025-02-26 00:30:00|6911.7|6908.9|6909.7|6906.9|6912.7|6909.8|6909.7|6906.9|67
1740530100000|2025-02-26 00:35:00|6910.6|6907.8|6908.7|6904.9|6910.7|6907.8|6907.6|6904.8|74
1740530400000|2025-02-26 00:40:00|6908.6|6905.8|6905.6|6902.8|6909.1|6905.8|6905.6|6902.8|51
1740530700000|2025-02-26 00:45:00|6905.7|6902.9|6905.6|6902.8|6906.7|6903.9|6905.2|6901.9|36
1740531000000|2025-02-26 00:50:00|6905.7|6901.9|6904.7|6901.9|6906.1|6902.8|6903.7|6900.8|58
1740531300000|2025-02-26 00:55:00|6904.6|6901.8|6904.6|6901.8|6905.7|6902.8|6903.7|6900.9|65
1740531600000|2025-02-26 01:00:00|6904.7|6900.9|6904.8|6902|6905.8|6902.1|6900.8|6897.5|486
1740531900000|2025-02-26 01:05:00|6904.9|6901.1|6906.7|6903.9|6906.8|6903.9|6900.8|6897.9|228
1740532200000|2025-02-26 01:10:00|6905.8|6903|6911.6|6908.8|6912.7|6909.9|6905.8|6903|204
1740532500000|2025-02-26 01:15:00|6911.7|6908.9|6911.6|6908.8|6914.7|6911.9|6910.6|6907.7|240
1740532800000|2025-02-26 01:20:00|6911.7|6908.9|6914.7|6910.9|6914.7|6911.8|6909.7|6906.9|131
1740533100000|2025-02-26 01:25:00|6914.6|6911.8|6913.8|6911|6915.7|6912.8|6912.8|6909.8|108
1740533400000|2025-02-26 01:30:00|6914.8|6912|6913.8|6911|6917.8|6914.9|6912.8|6910|186
1740533700000|2025-02-26 01:35:00|6913.9|6911.1|6915.6|6912.8|6916.7|6913.8|6912.4|6909|126
1740534000000|2025-02-26 01:40:00|6915.7|6912.9|6918.6|6915.8|6918.6|6915.8|6915.6|6912.4|77
1740534300000|2025-02-26 01:45:00|6918.7|6914.9|6916.6|6913.8|6920.6|6917.8|6916.6|6913.8|174
1740534600000|2025-02-26 01:50:00|6916.7|6913.9|6911.8|6909|6916.7|6913.9|6910.8|6907.9|162
1740534900000|2025-02-26 01:55:00|6912.7|6909.9|6911.8|6909|6912.8|6909.9|6909|6905.9|229
1740535200000|2025-02-26 02:00:00|6911.9|6908.1|6908.9|6906.1|6913.9|6911.1|6904.9|6902|582
1740535500000|2025-02-26 02:05:00|6908.8|6906|6906.8|6904|6911.9|6909|6906.4|6903.1|101
1740535800000|2025-02-26 02:10:00|6906|6903.2|6908.8|6906|6910.9|6908|6905.8|6902.9|78
1740536100000|2025-02-26 02:15:00|6907.9|6905.1|6905.9|6903.1|6907.9|6905.1|6904.8|6902|225
1740536400000|2025-02-26 02:20:00|6905.8|6903|6905.9|6903.1|6905.9|6903.1|6905.8|6903|76
1740536700000|2025-02-26 02:25:00|6905.8|6903|6902.8|6900|6905.9|6903.1|6899.8|6897|300
1740537000000|2025-02-26 02:30:00|6902.9|6899.1|6903.7|6900.9|6904.7|6901|6900.7|6897.9|115
1740537300000|2025-02-26 02:35:00|6903.8|6901|6900.8|6898|6903.8|6901|6899.8|6896.9|135
1740537600000|2025-02-26 02:40:00|6900.9|6898.1|6898.8|6896|6901.9|6899|6897.8|6895|163
1740537900000|2025-02-26 02:45:00|6898.9|6895.1|6899.8|6897|6900.9|6897.9|6896.9|6894.1|118
1740538200000|2025-02-26 02:50:00|6899.3|6896|6900.9|6898.1|6901.9|6899|6898.9|6896|82
1740538500000|2025-02-26 02:55:00|6900.8|6898|6904.8|6902|6905.9|6903|6900.8|6898|117
1740538800000|2025-02-26 03:00:00|6904|6901.2|6902.9|6900.1|6905.9|6902.1|6902.8|6900|57
1740539100000|2025-02-26 03:05:00|6902.8|6900|6895.8|6893|6903.9|6901|6894.8|6891.6|177
1740539400000|2025-02-26 03:10:00|6896.6|6892.8|6896.8|6894|6899.9|6897|6895.9|6892.8|93
1740539700000|2025-02-26 03:15:00|6895.9|6893.1|6896.9|6894.1|6897.9|6895.1|6894.8|6892|77
1740540000000|2025-02-26 03:20:00|6897.6|6894.8|6899.9|6896.1|6899.9|6897.1|6896.8|6893.6|135
1740540300000|2025-02-26 03:25:00|6899.7|6896.9|6901.9|6898.1|6902.9|6899.9|6899.7|6896.8|60
1740540600000|2025-02-26 03:30:00|6901.7|6898.9|6904.7|6901.9|6908.7|6905.4|6901.4|6898.6|278
1740540900000|2025-02-26 03:35:00|6904.6|6901.8|6902.7|6899.9|6904.7|6901.9|6902.6|6899.8|34
1740541200000|2025-02-26 03:40:00|6903.6|6899.8|6903.6|6900.8|6904.8|6901.9|6902.7|6899.8|33
1740541500000|2025-02-26 03:45:00|6903.7|6900.9|6901.6|6897.8|6903.7|6900.9|6900.7|6897.8|50
1740541800000|2025-02-26 03:50:00|6900.7|6897.9|6901.7|6898.9|6902.6|6898.9|6900.6|6897.8|20
1740542100000|2025-02-26 03:55:00|6900.7|6897.9|6901.7|6898.9|6901.7|6898.9|6900.7|6897.9|43
1740542400000|2025-02-26 04:00:00|6901.8|6899|6901.7|6898.9|6903.7|6900|6901.7|6898.9|45
1740542700000|2025-02-26 04:05:00|6901.8|6899|6901.8|6899|6902.7|6899.9|6901.7|6898.9|12
1740543000000|2025-02-26 04:10:00|6901.7|6898.9|6900.7|6897.9|6901.7|6898.9|6900.6|6897.8|24
1740543300000|2025-02-26 04:15:00|6900.6|6897.8|6900.6|6897.8|6901.6|6898.8|6899.7|6896.8|48
1740543600000|2025-02-26 04:20:00|6901.6|6898.8|6905.6|6902.8|6905.7|6902.9|6901.6|6898.8|112
1740543900000|2025-02-26 04:25:00|6905.7|6902.9|6907.7|6904.9|6907.7|6904.9|6905.7|6902.9|49
1740544200000|2025-02-26 04:30:00|6907.8|6905|6906.6|6903.8|6909.6|6906.8|6906.6|6903.8|55
1740544500000|2025-02-26 04:35:00|6906.7|6903.9|6908.7|6905.9|6909.6|6906.3|6906.7|6903.9|74
1740544800000|2025-02-26 04:40:00|6907.9|6905.1|6907.7|6904.9|6908.6|6905.8|6905.7|6902.8|71
1740545100000|2025-02-26 04:45:00|6908.6|6904.8|6911.7|6908.9|6911.8|6908.9|6908.6|6904.8|77
1740545400000|2025-02-26 04:50:00|6911.6|6908.8|6908.7|6905.9|6911.7|6908.8|6908.7|6905.9|42
1740545700000|2025-02-26 04:55:00|6908.6|6905.8|6907.7|6904.9|6908.8|6905.9|6906.7|6903.9|36
1740546000000|2025-02-26 05:00:00|6908.7|6905.8|6907.6|6904.8|6908.7|6905.8|6905.7|6902.8|64
1740546300000|2025-02-26 05:05:00|6907.7|6903.9|6908.7|6905.9|6908.7|6905.9|6906.7|6903.8|22
1740546600000|2025-02-26 05:10:00|6909.7|6906.9|6909.7|6906.9|6909.7|6906.9|6908.7|6905.9|22
1740546900000|2025-02-26 05:15:00|6909.6|6906.8|6910.7|6907.9|6910.7|6907.9|6909.6|6906.8|20
1740547200000|2025-02-26 05:20:00|6909.9|6907.1|6913.7|6910.9|6914.8|6911.9|6909.9|6907.1|120
1740547500000|2025-02-26 05:25:00|6912.9|6910.1|6912.7|6909.9|6914.8|6911.9|6912.6|6909.8|107
1740547800000|2025-02-26 05:30:00|6912.6|6909.8|6906.7|6903.9|6914.3|6911.5|6906.7|6903.8|385
1740548100000|2025-02-26 05:35:00|6906.6|6903.8|6906.4|6903.6|6907.6|6904.8|6904.7|6901.8|170
1740548400000|2025-02-26 05:40:00|6905.6|6902.8|6905.6|6902.8|6908.6|6905.3|6904.6|6901.6|85
1740548700000|2025-02-26 05:45:00|6905.4|6902.6|6905.4|6902.6|6907.6|6904.4|6904.7|6901.8|48
1740549000000|2025-02-26 05:50:00|6905.7|6902.9|6908.6|6905.8|6908.7|6905.8|6905.6|6902.8|59
1740549300000|2025-02-26 05:55:00|6909.4|6905.6|6905.5|6902.7|6909.6|6906.6|6904.7|6901.9|43
1740549600000|2025-02-26 06:00:00|6905.4|6902.6|6903.7|6900.9|6905.7|6902.7|6902.7|6899.7|56
1740549900000|2025-02-26 06:05:00|6904.5|6901.7|6900.7|6897.9|6906.5|6903.7|6898.4|6895.6|194
1740550200000|2025-02-26 06:10:00|6900.5|6897.7|6899.5|6896.7|6902.7|6899.9|6899.5|6896.7|76
1740550500000|2025-02-26 06:15:00|6899.7|6896.9|6905.4|6902.6|6905.6|6902.7|6899.5|6895.9|115
1740550800000|2025-02-26 06:20:00|6905.5|6902.7|6907.6|6903.8|6909.5|6906.7|6904.5|6901.7|115
1740551100000|2025-02-26 06:25:00|6907.5|6904.7|6904.6|6901.8|6907.6|6904.8|6903.6|6900.7|131
1740551400000|2025-02-26 06:30:00|6905.6|6902.7|6903.8|6901|6907.5|6904.7|6903.6|6899.8|122
1740551700000|2025-02-26 06:35:00|6904.6|6900.8|6905.6|6902.8|6907.6|6903.9|6903.8|6900.8|142
1740552000000|2025-02-26 06:40:00|6906.6|6903.8|6905.6|6902.8|6907.6|6904.8|6905.6|6902.7|74
1740552300000|2025-02-26 06:45:00|6905.5|6902.7|6909.5|6906.7|6909.6|6906.8|6903.5|6899.7|134
1740552600000|2025-02-26 06:50:00|6909.4|6906.6|6909.6|6906.8|6910.9|6907.9|6908.5|6904.7|84
1740552900000|2025-02-26 06:55:00|6909.7|6906.9|6909.5|6906.7|6910.6|6907.7|6908.6|6905.7|46
1740553200000|2025-02-26 07:00:00|6908.7|6905.9|6905.7|6901.9|6908.7|6905.9|6904.5|6901.7|183
1740553500000|2025-02-26 07:05:00|6904.7|6901.8|6907.6|6903.8|6907.7|6904.8|6904.6|6901.8|131
1740553800000|2025-02-26 07:10:00|6907.7|6903.9|6907.5|6904.7|6908.5|6905.7|6904.5|6901.6|204
1740554100000|2025-02-26 07:15:00|6907.4|6904.6|6905.4|6901.6|6911.5|6908.6|6905.3|6901.6|144
1740554400000|2025-02-26 07:20:00|6904.5|6901.7|6904.4|6901.6|6907.5|6904.6|6902.3|6899.5|117
1740554700000|2025-02-26 07:25:00|6904.3|6901.5|6908.3|6905.5|6909.4|6906.5|6902.5|6899.6|304
1740555000000|2025-02-26 07:30:00|6908.4|6905.6|6912.4|6908.6|6914.5|6911.7|6907.4|6904.6|322
1740555300000|2025-02-26 07:35:00|6912.5|6908.7|6914.4|6911.6|6915.3|6912.5|6910.5|6907.6|199
1740555600000|2025-02-26 07:40:00|6914.3|6911.5|6915.5|6912.7|6918.4|6914.7|6913.3|6909.6|225
1740555900000|2025-02-26 07:45:00|6916.3|6913.5|6916.4|6912.6|6917.8|6914.6|6915.3|6912.1|193
1740556200000|2025-02-26 07:50:00|6915.5|6912.7|6919.5|6916.7|6920.4|6917.5|6912.4|6909.2|203
1740556500000|2025-02-26 07:55:00|6919.4|6916.6|6916.4|6912.6|6920.5|6917.7|6913.3|6909.7|429
1740556800000|2025-02-26 08:00:00|6916.3|6913.5|6910.2|6907.4|6917.4|6914.5|6909.2|6906.4|528
1740557100000|2025-02-26 08:05:00|6910.4|6906.6|6909.4|6906.6|6914|6911.2|6906.5|6903.6|425
1740557400000|2025-02-26 08:10:00|6909.2|6906.4|6910.4|6907.6|6913.4|6910.4|6907.2|6904.4|141
1740557700000|2025-02-26 08:15:00|6910.2|6907.4|6909.4|6906.6|6914.4|6910.6|6907.5|6904.4|220
1740558000000|2025-02-26 08:20:00|6909.5|6906.7|6917.2|6913.4|6918.1|6915.3|6908.4|6905.2|510
1740558300000|2025-02-26 08:25:00|6917.1|6914.3|6919.3|6916.5|6920.3|6916.7|6904.3|6901.4|707
1740558600000|2025-02-26 08:30:00|6918.5|6915.7|6890.6|6887.8|6919.5|6916.7|6889.5|6886.7|1600
1740558900000|2025-02-26 08:35:00|6890.7|6886.9|6895.5|6892.7|6896.5|6893.5|6887.7|6884.8|606
1740559200000|2025-02-26 08:40:00|6896.3|6893.5|6891.7|6888.9|6896.7|6893.9|6890.5|6887.7|390
1740559500000|2025-02-26 08:45:00|6892.6|6888.8|6895.6|6891.8|6897.9|6894.8|6889.6|6886.6|265
1740559800000|2025-02-26 08:50:00|6894.7|6891.9|6889.6|6886.8|6899.3|6896|6882.1|6878.8|746
1740560100000|2025-02-26 08:55:00|6889.4|6886.6|6888.4|6885.6|6893.6|6890.8|6881.4|6877.8|361
1740560400000|2025-02-26 09:00:00|6887.7|6884.9|6905.3|6902.5|6907.3|6904.5|6885.4|6882.6|663
1740560700000|2025-02-26 09:05:00|6906.3|6903.4|6920.1|6916.3|6923.2|6920.4|6906.2|6903.4|944
1740561000000|2025-02-26 09:10:00|6920|6917.2|6917.1|6913.3|6924.2|6921.3|6915.2|6912.3|705
1740561300000|2025-02-26 09:15:00|6918.1|6914.3|6916.1|6913.3|6920.5|6917.4|6913.2|6910.3|287
1740561600000|2025-02-26 09:20:00|6916.2|6913.4|6910.2|6907.4|6916.2|6913.4|6909.2|6906.4|354
1740561900000|2025-02-26 09:25:00|6910.3|6907.5|6914.3|6911.5|6918.3|6914.6|6907.3|6904.5|272
1740562200000|2025-02-26 09:30:00|6914.4|6911.6|6920.2|6916.4|6924.2|6921.4|6914.2|6911.3|345
1740562500000|2025-02-26 09:35:00|6919.3|6916.5|6919.2|6916.4|6922.1|6919.3|6916.1|6913.3|185
1740562800000|2025-02-26 09:40:00|6920.1|6916.3|6915.1|6912.3|6923.1|6920|6914.1|6911.3|379
1740563100000|2025-02-26 09:45:00|6915.2|6911.4|6917|6914.2|6917.1|6914.3|6913|6910.2|128
1740563400000|2025-02-26 09:50:00|6918|6915.2|6908.1|6904.3|6918.5|6915.3|6904.1|6901.2|795
1740563700000|2025-02-26 09:55:00|6906.4|6903.6|6894.1|6891.3|6906.9|6904.1|6891.2|6888.4|506
1740564000000|2025-02-26 10:00:00|6894.2|6891.4|6890.1|6887.3|6897.2|6894.4|6889.1|6885.3|325
1740564300000|2025-02-26 10:05:00|6889.2|6886.4|6895.1|6891.3|6899.2|6896.3|6887.9|6884.3|328
1740564600000|2025-02-26 10:10:00|6894.2|6891.4|6895.1|6892.3|6897.4|6894.4|6889.1|6886.3|433
1740564900000|2025-02-26 10:15:00|6894.9|6892.1|6889|6886.2|6896.1|6893.2|6888.2|6885.2|233
1740565200000|2025-02-26 10:20:00|6889.9|6886.1|6886|6883.2|6890.4|6887.2|6881|6878.2|437
1740565500000|2025-02-26 10:25:00|6886.2|6883.4|6886.3|6883.5|6892.5|6889.2|6884|6881.2|300
1740565800000|2025-02-26 10:30:00|6887.2|6883.4|6894|6891.2|6895|6891.4|6880.2|6877.4|442
1740566100000|2025-02-26 10:35:00|6894.2|6890.4|6888.2|6885.4|6896|6893.1|6885.9|6881.9|590
1740566400000|2025-02-26 10:40:00|6888|6885.2|6884.1|6881.3|6890.2|6887.2|6881.1|6878.3|703
1740566700000|2025-02-26 10:45:00|6883.4|6880.6|6886.3|6883.5|6889.3|6886.3|6882.4|6879.3|173
1740567000000|2025-02-26 10:50:00|6886.4|6883.6|6888.3|6884.5|6888.8|6885.6|6882.1|6879.3|254
1740567300000|2025-02-26 10:55:00|6888.4|6884.6|6897.4|6894.6|6897.4|6894.6|6886.4|6883.5|241
1740567600000|2025-02-26 11:00:00|6896.4|6893.6|6893.9|6891.1|6900.4|6897.6|6887.1|6884|458
1740567900000|2025-02-26 11:05:00|6894|6891.2|6899|6896.2|6899.1|6896.3|6886.1|6883.3|330
1740568200000|2025-02-26 11:10:00|6899.8|6897|6895|6892.2|6900|6897|6891.9|6889.1|190
1740568500000|2025-02-26 11:15:00|6896|6893.1|6893|6890.2|6897.1|6894.3|6889.5|6886.2|247
1740568800000|2025-02-26 11:20:00|6893.1|6890.3|6900.1|6897.3|6902|6898.2|6890.1|6887.2|267
1740569100000|2025-02-26 11:25:00|6901|6897.2|6899|6896.2|6905|6902.2|6897.9|6895.1|287
1740569400000|2025-02-26 11:30:00|6898.9|6896.1|6892|6889.2|6902|6899.1|6890.9|6888.1|319
1740569700000|2025-02-26 11:35:00|6891.9|6889.1|6894|6890.2|6896|6893.1|6890.1|6887.2|155
1740570000000|2025-02-26 11:40:00|6893.1|6890.3|6892.1|6889.3|6896|6893.2|6891|6888.2|338
1740570300000|2025-02-26 11:45:00|6893|6889.2|6890.2|6887.4|6893.2|6890.3|6886.1|6882.4|617
1740570600000|2025-02-26 11:50:00|6890.3|6887.5|6883.2|6880.4|6895.2|6892.3|6883.1|6880.3|461
1740570900000|2025-02-26 11:55:00|6883.1|6880.3|6883.1|6880.3|6886.3|6883.4|6877.5|6874.7|407
1740571200000|2025-02-26 12:00:00|6882.3|6879.5|6882.2|6879.4|6887.2|6884.3|6880.2|6877.3|264
1740571500000|2025-02-26 12:05:00|6883.1|6880.3|6885.2|6882.4|6887.2|6884.3|6877.6|6874.8|452
1740571800000|2025-02-26 12:10:00|6884.7|6881.4|6878.1|6875.3|6887.2|6884.4|6877.1|6874.3|384
1740572100000|2025-02-26 12:15:00|6878.2|6874.4|6878.3|6874.5|6879.3|6876.5|6874.3|6871.1|429
1740572400000|2025-02-26 12:20:00|6878.2|6875.4|6881.2|6878.4|6883.3|6880.5|6874.3|6870.6|397
1740572700000|2025-02-26 12:25:00|6880.3|6877.5|6877.3|6874.5|6883.2|6879.5|6874.8|6871.4|377
1740573000000|2025-02-26 12:30:00|6878.3|6875.5|6872.3|6869.5|6881.2|6877.5|6872.3|6869.4|912
1740573300000|2025-02-26 12:35:00|6873.2|6870.4|6868.2|6865.4|6875.3|6872.5|6867.2|6864|460
1740573600000|2025-02-26 12:40:00|6868.3|6865.5|6868.3|6865.5|6869.4|6866.6|6862.3|6859.5|1040
1740573900000|2025-02-26 12:45:00|6869.2|6865.4|6868.1|6865.3|6872.1|6868.8|6863.2|6860.4|455
1740574200000|2025-02-26 12:50:00|6868.2|6864.4|6875.1|6872.3|6876.2|6873.4|6868.1|6864.4|375
1740574500000|2025-02-26 12:55:00|6876.1|6873.3|6870.3|6867.5|6879.6|6876.3|6869.3|6866.4|407
1740574800000|2025-02-26 13:00:00|6871.2|6867.4|6876.1|6873.3|6884.9|6882.1|6870.2|6867.4|910
1740575100000|2025-02-26 13:05:00|6876.8|6874|6876.1|6873.3|6880.1|6877.3|6873.1|6870.3|746
1740575400000|2025-02-26 13:10:00|6875.9|6873.1|6868.8|6866|6878.1|6875.1|6867.8|6865|621
1740575700000|2025-02-26 13:15:00|6868.9|6866.1|6873.8|6871|6879.7|6876.8|6866.8|6863.1|1494
1740576000000|2025-02-26 13:20:00|6873.9|6870.1|6885.7|6882.9|6885.7|6882.9|6872.8|6869.1|944
1740576300000|2025-02-26 13:25:00|6885.6|6882.8|6884.6|6881.8|6891.7|6888.8|6883.6|6880.8|911
1740576600000|2025-02-26 13:30:00|6884.7|6880.9|6886.6|6883.8|6893.7|6890.9|6882.6|6879|1298
1740576900000|2025-02-26 13:35:00|6886.7|6883.9|6892.6|6889.8|6895.6|6892.8|6884.6|6881.8|727
1740577200000|2025-02-26 13:40:00|6892.7|6889.9|6888.4|6885.6|6894.5|6891.5|6886.4|6883.6|1085
1740577500000|2025-02-26 13:45:00|6887.7|6884.9|6881.6|6878.8|6890.6|6887.8|6881.4|6878.5|679
1740577800000|2025-02-26 13:50:00|6881.4|6878.6|6880.6|6877.8|6884.4|6881.5|6875.6|6872.8|1026
1740578100000|2025-02-26 13:55:00|6880.4|6877.6|6872.6|6869.8|6881.6|6878.8|6871.8|6868.8|889
1740578400000|2025-02-26 14:00:00|6873.3|6870.5|6896.3|6893.5|6906.4|6903.6|6867.8|6864.9|3475
1740578700000|2025-02-26 14:05:00|6897.2|6894.4|6905.2|6902.4|6913.2|6910.3|6895.4|6892.6|3716
1740579000000|2025-02-26 14:10:00|6905.1|6902.3|6901.1|6898.3|6908.1|6905.3|6897.1|6894.3|1458
1740579300000|2025-02-26 14:15:00|6901.2|6898.4|6886.2|6882.4|6901.2|6898.4|6882.9|6879.5|1558
1740579600000|2025-02-26 14:20:00|6886.1|6882.3|6884.2|6881.4|6889.1|6886.3|6881.9|6879|1066
1740579900000|2025-02-26 14:25:00|6884.3|6881.5|6879.3|6876.5|6886.2|6883.4|6878.5|6875.6|1261
1740580200000|2025-02-26 14:30:00|6878.4|6875.6|6883.1|6880.3|6885.3|6882.5|6873.3|6869.6|2065
1740580500000|2025-02-26 14:35:00|6883.2|6880.4|6879.1|6876.3|6883.2|6880.4|6876.1|6873.3|1194
1740580800000|2025-02-26 14:40:00|6878.3|6875.5|6877.2|6874.4|6879.3|6876.5|6874.1|6870.5|826
1740581100000|2025-02-26 14:45:00|6877.9|6875.1|6883.1|6880.3|6895.3|6892.3|6877.9|6874.4|3039
1740581400000|2025-02-26 14:50:00|6883.9|6880.1|6890.8|6888|6894.9|6891.6|6882.1|6878.9|1758
1740581700000|2025-02-26 14:55:00|6891.6|6888.8|6887.9|6885.1|6892.9|6890|6886|6883.1|926
1740582000000|2025-02-26 15:00:00|6888.8|6885|6903.4|6900.6|6908.4|6904.8|6887.8|6885|5264
1740582300000|2025-02-26 15:05:00|6902.6|6899.6|6899.7|6895.9|6909.2|6906.4|6892.7|6889.8|2149
1740582600000|2025-02-26 15:10:00|6899.6|6896.8|6889.8|6887|6903.6|6900.5|6889.8|6886.6|2819
1740582900000|2025-02-26 15:15:00|6890.6|6887.8|6897.6|6894.8|6903.8|6900.8|6890.6|6887|1860
1740583200000|2025-02-26 15:20:00|6897.7|6893.9|6888.6|6885.8|6899.6|6896.8|6888.6|6885.3|925
1740583500000|2025-02-26 15:25:00|6889.6|6886.8|6893.2|6889.4|6894.5|6891.7|6886.6|6883.5|974
1740583800000|2025-02-26 15:30:00|6893|6889.2|6889.4|6885.6|6903.5|6900.6|6884.4|6878.1|3823
1740584100000|2025-02-26 15:35:00|6888.5|6885.7|6889.3|6886.5|6900.6|6897.4|6888.5|6885.6|3112
1740584400000|2025-02-26 15:40:00|6889.4|6886.6|6881.8|6879|6900.4|6897.5|6881.8|6878.9|2207
1740584700000|2025-02-26 15:45:00|6882.7|6878.9|6848|6845.2|6883.8|6881|6845.9|6843.1|6824
1740585000000|2025-02-26 15:50:00|6847.9|6845.1|6868.8|6866|6882.8|6880|6846.2|6843.3|3713
1740585300000|2025-02-26 15:55:00|6869.6|6865.8|6865.6|6862.8|6877.8|6874.8|6864.8|6861.8|1899
1740585600000|2025-02-26 16:00:00|6866.5|6862.7|6895.6|6891.8|6899.6|6896.7|6864.8|6861.1|3553
1740585900000|2025-02-26 16:05:00|6894.6|6892.7|6899.5|6896.7|6912.2|6909.2|6894.6|6891.8|3696
1740586200000|2025-02-26 16:10:00|6900.3|6897.5|6896.4|6893.6|6907.5|6904.7|6893|6889.6|2147
1740586500000|2025-02-26 16:15:00|6895.6|6892.8|6886.5|6883.7|6898.4|6895.5|6885.5|6882.7|1550
1740586800000|2025-02-26 16:20:00|6887.4|6883.6|6891.4|6888.6|6893.4|6890.6|6884.6|6881.3|1134
1740587100000|2025-02-26 16:25:00|6891.5|6888.7|6883.5|6879.7|6898.4|6895.6|6877.5|6873.8|2152
1740587400000|2025-02-26 16:30:00|6883.6|6879.8|6886.5|6883.7|6888.9|6885.7|6879.5|6876.7|1324
1740587700000|2025-02-26 16:35:00|6887.5|6884.7|6902.5|6899.7|6905.3|6901.7|6881.5|6878.7|1134
1740588000000|2025-02-26 16:40:00|6903.3|6900.5|6890.5|6887.7|6903.3|6900.5|6890.3|6887.5|916
1740588300000|2025-02-26 16:45:00|6891.3|6888.5|6866.7|6863.9|6891.5|6888.7|6866.7|6863.9|1970
1740588600000|2025-02-26 16:50:00|6866.6|6863.8|6876.5|6873.7|6877.6|6874.7|6864.7|6861.8|1767
1740588900000|2025-02-26 16:55:00|6875.5|6872.7|6869.6|6866.8|6879.5|6875.9|6868.6|6865.4|894
1740589200000|2025-02-26 17:00:00|6869.7|6866.9|6879.6|6875.8|6879.7|6876.9|6866.7|6863.8|816
1740589500000|2025-02-26 17:05:00|6879.5|6876.7|6881.7|6878.9|6886.7|6883.9|6877.7|6874.9|1116
1740589800000|2025-02-26 17:10:00|6880.9|6878.1|6875.8|6873|6880.9|6878.1|6873.9|6871|888
1740590100000|2025-02-26 17:15:00|6875.9|6873.1|6879.8|6877|6881.9|6879.1|6875.1|6872.1|1123
1740590400000|2025-02-26 17:20:00|6879.7|6876.9|6869.9|6867.1|6882.7|6879.9|6866.8|6864|1542
1740590700000|2025-02-26 17:25:00|6868.9|6866.1|6851.3|6847.5|6869.9|6867.1|6849.8|6846.5|4965
1740591000000|2025-02-26 17:30:00|6850.4|6847.6|6836.7|6833.9|6857.2|6854.4|6831.9|6829.1|7094
1740591300000|2025-02-26 17:35:00|6836.8|6834|6847.3|6844.5|6850.3|6847.4|6836.7|6833.7|1587
1740591600000|2025-02-26 17:40:00|6847.4|6844.6|6868|6865.2|6879.7|6876.9|6846.2|6842.6|4062
1740591900000|2025-02-26 17:45:00|6868.8|6866|6869.9|6867.1|6880.8|6877.9|6865.9|6863|1919
1740592200000|2025-02-26 17:50:00|6870.9|6868.1|6870.9|6868.1|6875.9|6873|6865.9|6863|846
1740592500000|2025-02-26 17:55:00|6871.7|6868.9|6871.9|6869.1|6880.7|6877.9|6869.9|6866.7|1751
1740592800000|2025-02-26 18:00:00|6871.8|6869|6865.2|6862.4|6873.8|6871|6864.3|6861.2|739
1740593100000|2025-02-26 18:05:00|6865.9|6863.1|6863.1|6860.3|6866|6863.2|6857.1|6853.5|1013
1740593400000|2025-02-26 18:10:00|6862.9|6860.1|6852.3|6849.5|6865.1|6862.2|6850.4|6847.1|967
1740593700000|2025-02-26 18:15:00|6852.1|6849.3|6852.1|6849.3|6858.9|6856.1|6852.1|6849.2|747
1740594000000|2025-02-26 18:20:00|6853|6849.2|6850|6847.2|6854.1|6851.3|6849.1|6846.3|1069
1740594300000|2025-02-26 18:25:00|6849.9|6847.1|6845.9|6843.1|6850.4|6847.3|6842|6839.2|792
1740594600000|2025-02-26 18:30:00|6846|6842.2|6846.1|6843.3|6852.1|6849.2|6845.1|6842.2|1217
1740594900000|2025-02-26 18:35:00|6846.9|6844.1|6854.1|6851.3|6856|6853.2|6846.9|6844.1|1205
1740595200000|2025-02-26 18:40:00|6854.9|6852.1|6848.1|6845.3|6858.1|6855.3|6848|6845.2|754
1740595500000|2025-02-26 18:45:00|6849|6845.2|6852|6849.2|6856|6853|6848.5|6845.2|644
1740595800000|2025-02-26 18:50:00|6851.1|6848.2|6845.1|6841.3|6851.1|6848.3|6843.1|6840.2|1028
1740596100000|2025-02-26 18:55:00|6845|6842.2|6843.1|6840.3|6848.9|6846.1|6842.4|6839.3|1163
1740596400000|2025-02-26 19:00:00|6842.4|6839.6|6845.1|6842.3|6848.2|6845.3|6841.1|6838.3|972
1740596700000|2025-02-26 19:05:00|6845|6842.2|6845.1|6842.3|6847.1|6844.3|6841.1|6838.2|887
1740597000000|2025-02-26 19:10:00|6845.2|6841.4|6850.9|6847.1|6884.9|6882.1|6840.1|6837.3|6849
1740597300000|2025-02-26 19:15:00|6850.7|6847.9|6869.5|6865.7|6871.5|6867.7|6849.9|6847.1|3455
1740597600000|2025-02-26 19:20:00|6868.6|6865.8|6864.4|6861.6|6876.4|6873.6|6862.6|6859.3|2721
1740597900000|2025-02-26 19:25:00|6864.5|6860.7|6854.9|6852.1|6868.5|6865.4|6853.4|6850.4|7989
1740598200000|2025-02-26 19:30:00|6856.4|6853.6|6873.9|6871.1|6874|6871.2|6854.9|6852.1|2489
1740598500000|2025-02-26 19:35:00|6874|6871.2|6877|6874.2|6880.2|6877.2|6873.9|6870.9|806
1740598800000|2025-02-26 19:40:00|6876.9|6874.1|6873|6870.2|6879.1|6876.3|6871.1|6867.9|817
1740599100000|2025-02-26 19:45:00|6872.2|6869.4|6871.9|6869.1|6877|6874.2|6871.1|6868.2|331
1740599400000|2025-02-26 19:50:00|6872|6869.2|6873.9|6871.1|6875|6872.1|6871.9|6868.9|197
1740599700000|2025-02-26 19:55:00|6874|6871.2|6879.6|6876.8|6880|6877.1|6874|6871.2|1974
1740600000000|2025-02-26 20:00:00|6879.9|6877.1|6879.8|6877|6883.8|6880.9|6877.8|6875|618
1740600300000|2025-02-26 20:05:00|6880|6877.2|6885|6881.2|6885.7|6882.8|6879.8|6877|378
1740600600000|2025-02-26 20:10:00|6884.8|6882|6880|6877.2|6885.8|6883|6879.1|6876.2|422
1740600900000|2025-02-26 20:15:00|6880.1|6876.3|6869.2|6866.4|6880.3|6877.2|6869.2|6866.4|635
1740601200000|2025-02-26 20:20:00|6869.1|6866.3|6868.1|6865.3|6870.2|6867.3|6866.8|6863.4|247
1740601500000|2025-02-26 20:25:00|6867.2|6864.4|6865.1|6862.3|6868.1|6865.3|6864.3|6861.4|428
1740601800000|2025-02-26 20:30:00|6865.8|6863|6868.1|6865.3|6868.9|6865.3|6865.3|6862.1|226
1740602100000|2025-02-26 20:35:00|6868.2|6864.4|6872.1|6869.3|6873.2|6870.3|6868.1|6864.4|157
1740602400000|2025-02-26 20:40:00|6872.9|6870.1|6878.1|6875.3|6878.1|6875.3|6872.1|6869.3|295
1740602700000|2025-02-26 20:45:00|6878.9|6875.1|6875.1|6872.3|6879.9|6877|6874.1|6871.3|327
1740603000000|2025-02-26 20:50:00|6875.2|6872.4|6871.3|6868.5|6877.3|6874.5|6871.2|6868.4|260
1740603300000|2025-02-26 20:55:00|6872.2|6868.4|6872|6869.2|6873.2|6870.4|6868.3|6865.4|345
1740603600000|2025-02-26 21:00:00|6872.2|6869.4|6871|6868.2|6872.3|6869.4|6869.3|6866.5|394
1740603900000|2025-02-26 21:05:00|6872.2|6868.4|6870.2|6867.4|6872.2|6868.4|6868.2|6865.4|156
1740604200000|2025-02-26 21:10:00|6871|6867.2|6874|6871.2|6874.2|6871.4|6870.2|6867.2|157
1740604500000|2025-02-26 21:15:00|6874.2|6871.4|6872.2|6869.4|6874.2|6871.4|6872|6868.4|130
1740604800000|2025-02-26 21:20:00|6872.3|6869.5|6872.2|6869.4|6875.2|6872.4|6871.2|6867.4|164
1740605100000|2025-02-26 21:25:00|6873|6870.2|6872|6869.2|6873|6870.2|6871|6868.2|76
1740605400000|2025-02-26 21:30:00|6871.9|6869.1|6875|6872.2|6876.1|6873.2|6871.9|6869.1|92
1740605700000|2025-02-26 21:35:00|6875.9|6872.1|6875|6872.2|6876|6872.3|6873.9|6870.2|249
1740606000000|2025-02-26 21:40:00|6875.1|6872.3|6872.4|6869.6|6876.9|6873.3|6871.4|6868.6|1559
1740606300000|2025-02-26 21:45:00|6872.3|6869.5|6873.4|6870.6|6874.4|6871.6|6871.3|6868.5|42
1740606600000|2025-02-26 21:50:00|6874.3|6870.5|6877.3|6874.5|6877.4|6874.5|6873.4|6870.5|169
1740606900000|2025-02-26 21:55:00|6877.4|6874.6|6877.2|6873.4|6878.2|6874.7|6875.4|6872.1|227
1740610800000|2025-02-26 23:00:00|6873.4|6870.6|6869.8|6866|6873.4|6870.6|6864.3|6861|756
1740611100000|2025-02-26 23:05:00|6868.9|6866.1|6870.8|6868|6871.9|6868.4|6868.9|6866|18
1740611400000|2025-02-26 23:10:00|6870.9|6867.1|6868.9|6866.1|6874.6|6871.8|6868.9|6866.1|124
1740611700000|2025-02-26 23:15:00|6868.2|6865.4|6867.9|6865.1|6868.2|6865.4|6867.8|6864.1|21
1740612000000|2025-02-26 23:20:00|6867.8|6865|6868.9|6866.1|6868.9|6866.1|6866.8|6864|44
1740612300000|2025-02-26 23:25:00|6867.9|6865.1|6869.7|6866.9|6869.9|6867|6867.9|6865.1|29
1740612600000|2025-02-26 23:30:00|6870.8|6867|6872.7|6868.9|6872.7|6869|6870.7|6867|30
1740612900000|2025-02-26 23:35:00|6871.8|6869|6872.8|6870|6873.8|6870.9|6871.8|6868.5|29
1740613200000|2025-02-26 23:40:00|6872.9|6870.1|6873.7|6869.9|6873.8|6870.9|6872.8|6869.9|35
1740613500000|2025-02-26 23:45:00|6873.5|6870.7|6874.5|6871.7|6874.5|6871.7|6872.7|6869.9|74
1740613800000|2025-02-26 23:50:00|6874.7|6871.9|6875.5|6872.7|6877.7|6874.6|6873.5|6870.7|120
1740614100000|2025-02-26 23:55:00|6876.5|6873.6|6874.8|6872|6876.7|6873.7|6874.8|6871.9|106
1740614400000|2025-02-27 00:00:00|6874.9|6871.1|6877.7|6873.9|6878.8|6875.9|6873.4|6870.1|124
1740614700000|2025-02-27 00:05:00|6876.8|6874.9|6876.6|6873.8|6877.7|6874.9|6875.6|6872.8|83
1740615000000|2025-02-27 00:10:00|6875.9|6873.1|6876.6|6873.8|6877.6|6874|6875.6|6872.8|35
1740615300000|2025-02-27 00:15:00|6875.6|6872.8|6875.6|6872.8|6876.8|6873.8|6875.6|6872.8|17
1740615600000|2025-02-27 00:20:00|6875.8|6872|6874.8|6872|6876.6|6873.8|6874.8|6871.8|25
1740615900000|2025-02-27 00:25:00|6875.6|6871.8|6871.8|6869|6876.1|6872.8|6870.8|6867.8|102
1740616200000|2025-02-27 00:30:00|6871.6|6868.8|6868.8|6866|6871.8|6868.8|6868.8|6865.8|82
1740616500000|2025-02-27 00:35:00|6868.6|6865.8|6869.8|6867|6869.8|6867|6867.6|6864.8|41
1740616800000|2025-02-27 00:40:00|6869|6866.2|6867.7|6864.9|6869.6|6866.8|6867.7|6864.8|43
1740617100000|2025-02-27 00:45:00|6867.6|6864.8|6867.7|6864.9|6868.5|6865.7|6865.7|6862.4|96
1740617400000|2025-02-27 00:50:00|6868.6|6864.8|6867.7|6864.9|6868.6|6865.7|6867.6|6863.9|29
1740617700000|2025-02-27 00:55:00|6867.6|6864.8|6866.9|6864.1|6867.9|6864.9|6864.9|6861.9|68
1740618000000|2025-02-27 01:00:00|6866.1|6863.3|6872.7|6869.9|6876.7|6873.9|6862.6|6859.8|803
1740618300000|2025-02-27 01:05:00|6873.6|6870.8|6873.6|6869.8|6875|6871.8|6872.6|6868.9|158
1740618600000|2025-02-27 01:10:00|6872.7|6869.9|6870.7|6867.9|6875.7|6872.9|6870.4|6866.9|174
1740618900000|2025-02-27 01:15:00|6869.9|6867.1|6874.7|6871.9|6875|6871.9|6868.7|6865.9|146
1740619200000|2025-02-27 01:20:00|6874.6|6871.8|6872.6|6868.8|6874.6|6871.8|6870.6|6867.2|87
1740619500000|2025-02-27 01:25:00|6871.7|6868.9|6873.6|6869.8|6874.6|6871.8|6870.7|6867.4|140
1740619800000|2025-02-27 01:30:00|6872.7|6869.9|6877.7|6874.9|6877.8|6874.9|6872.7|6869.8|80
1740620100000|2025-02-27 01:35:00|6878.7|6875|6876.6|6873.8|6878.8|6875.9|6874.7|6871.9|65
1740620400000|2025-02-27 01:40:00|6876.7|6873.9|6878.7|6875.9|6880.7|6877.8|6876.7|6873.8|166
1740620700000|2025-02-27 01:45:00|6879.6|6875.8|6877.4|6873.6|6880.7|6877.9|6877.3|6873.6|121
1740621000000|2025-02-27 01:50:00|6876.6|6873.8|6872.3|6869.5|6876.6|6873.8|6871.3|6868.5|193
1740621300000|2025-02-27 01:55:00|6872.4|6869.6|6874.6|6870.8|6877.4|6874.6|6872.3|6869.5|108
1740621600000|2025-02-27 02:00:00|6874.4|6870.6|6875.4|6872.6|6877.4|6874.5|6873.4|6870.5|115
1740621900000|2025-02-27 02:05:00|6875.3|6872.5|6878.4|6875.6|6878.4|6875.6|6874.3|6871.5|96
1740622200000|2025-02-27 02:10:00|6878.3|6875.5|6878.4|6875.6|6880.4|6877.5|6877.3|6874.5|113
1740622500000|2025-02-27 02:15:00|6878.3|6875.5|6878.6|6874.8|6879.6|6876.6|6876.4|6873.5|76
1740622800000|2025-02-27 02:20:00|6878.4|6875.6|6879.4|6876.6|6879.4|6876.6|6877.3|6873.5|54
1740623100000|2025-02-27 02:25:00|6879.6|6875.8|6879.4|6876.6|6881.4|6878.5|6879.4|6875.8|38
1740623400000|2025-02-27 02:30:00|6879.3|6875.6|6880.4|6877.6|6883.5|6880.6|6879.3|6875.6|117
1740623700000|2025-02-27 02:35:00|6881.3|6878.5|6877.5|6874.7|6881.5|6878.6|6877.5|6874.6|67
1740624000000|2025-02-27 02:40:00|6878.3|6875.5|6878.4|6875.6|6878.5|6875.6|6876.4|6873.5|41
1740624300000|2025-02-27 02:45:00|6877.5|6874.7|6876.4|6873.6|6878.5|6875.6|6875.4|6872.5|95
1740624600000|2025-02-27 02:50:00|6876.5|6872.7|6875.4|6872.6|6878.4|6875.5|6874.4|6871.6|169
1740624900000|2025-02-27 02:55:00|6875.5|6872.7|6876.4|6873.6|6878.4|6874.7|6874.5|6871.7|84
1740625200000|2025-02-27 03:00:00|6876.5|6872.7|6873.4|6870.6|6879.5|6876.6|6872.4|6869.5|152
1740625500000|2025-02-27 03:05:00|6873.5|6870.7|6875.3|6872.5|6875.4|6872.6|6872.5|6869.7|71
1740625800000|2025-02-27 03:10:00|6875.4|6872.6|6875.4|6872.6|6875.5|6872.6|6874.9|6871.6|17
1740626100000|2025-02-27 03:15:00|6875.3|6872.5|6874.4|6871.6|6875.4|6872.5|6874.4|6871.6|9
1740626400000|2025-02-27 03:20:00|6874.5|6871.7|6874.4|6870.6|6875.4|6872.5|6874.3|6870.6|53
1740626700000|2025-02-27 03:25:00|6873.5|6870.7|6874.4|6871.6|6875.5|6871.8|6872.5|6869.7|91
1740627000000|2025-02-27 03:30:00|6874.5|6870.7|6870.5|6867.7|6874.5|6870.8|6870.2|6867.4|250
1740627300000|2025-02-27 03:35:00|6870.4|6867.6|6871.5|6868.7|6872.5|6869.7|6870.4|6867.6|77
1740627600000|2025-02-27 03:40:00|6870.8|6868|6871.5|6868.7|6872.5|6869.7|6869.4|6866.6|203
1740627900000|2025-02-27 03:45:00|6870.6|6867.8|6870.5|6867.7|6871.5|6868.6|6869.5|6866.6|94
1740628200000|2025-02-27 03:50:00|6870.6|6866.8|6871.5|6868.7|6871.5|6868.7|6869.5|6866.6|151
1740628500000|2025-02-27 03:55:00|6872.2|6869.4|6871.5|6867.7|6872.5|6869.6|6870.4|6867.6|94
1740628800000|2025-02-27 04:00:00|6871.4|6868.6|6870.5|6867.7|6871.9|6868.7|6869.5|6866.6|81
1740629100000|2025-02-27 04:05:00|6871.5|6868.5|6869.6|6866.8|6871.6|6868.7|6869.5|6866.7|78
1740629400000|2025-02-27 04:10:00|6869.7|6866.9|6870.7|6866.9|6871.6|6868.7|6869.7|6866.9|91
1740629700000|2025-02-27 04:15:00|6870.6|6867.8|6869.7|6866.9|6870.7|6867.8|6869.7|6866.9|11
1740630000000|2025-02-27 04:20:00|6869.6|6866.8|6868.7|6865.9|6870.1|6866.9|6868.5|6865.1|82
1740630300000|2025-02-27 04:25:00|6867.7|6864.9|6864.7|6861.9|6867.8|6864.9|6864.5|6861.7|142
1740630600000|2025-02-27 04:30:00|6865.5|6862.7|6865.7|6862.9|6865.7|6862.9|6864.6|6861.8|93
1740630900000|2025-02-27 04:35:00|6866.6|6863.8|6868.7|6865.9|6868.7|6865.9|6866.2|6862.9|77
1740631200000|2025-02-27 04:40:00|6868.5|6865.7|6868.7|6865.9|6868.8|6865.9|6867.7|6864.9|53
1740631500000|2025-02-27 04:45:00|6867.7|6864.9|6868.6|6865.8|6868.6|6865.8|6865.7|6862.8|67
1740631800000|2025-02-27 04:50:00|6868.4|6865.6|6867.6|6864.8|6868.7|6865.8|6867.4|6864.6|12
1740632100000|2025-02-27 04:55:00|6868.4|6864.6|6869.7|6866.9|6870.9|6867.6|6867.9|6864.6|76
1740632400000|2025-02-27 05:00:00|6870.4|6867.6|6870.4|6866.6|6870.7|6867.9|6869.4|6866.6|34
1740632700000|2025-02-27 05:05:00|6870.6|6866.8|6871.4|6868.6|6871.4|6868.6|6868.7|6865.9|126
1740633000000|2025-02-27 05:10:00|6872.4|6869.6|6870.7|6867.9|6874.4|6871.1|6870.6|6867.6|133
1740633300000|2025-02-27 05:15:00|6870.6|6867.8|6869.7|6866.9|6870.7|6867.8|6869.7|6866.4|55
1740633600000|2025-02-27 05:20:00|6870.6|6866.8|6869.6|6866.8|6870.6|6867.6|6868.7|6865.8|62
1740633900000|2025-02-27 05:25:00|6869.7|6865.9|6869.7|6865.9|6870.2|6866.9|6868.7|6865.9|47
1740634200000|2025-02-27 05:30:00|6868.7|6864.9|6866.5|6863.7|6868.7|6864.9|6863.5|6860.4|228
1740634500000|2025-02-27 05:35:00|6866.7|6863.9|6867.5|6864.7|6868.7|6865.7|6865.5|6862.7|108
1740634800000|2025-02-27 05:40:00|6866.7|6863.9|6871.5|6868.7|6873|6869.7|6866.7|6863.9|71
1740635100000|2025-02-27 05:45:00|6871.7|6868.9|6872.5|6869.7|6872.7|6869.9|6870.5|6866.9|48
1740635400000|2025-02-27 05:50:00|6872.7|6869.9|6870.7|6867.9|6874.5|6871.6|6869.8|6866.9|98
1740635700000|2025-02-27 05:55:00|6870.5|6867.7|6871.5|6867.7|6871.7|6868.7|6868.5|6865.7|148
1740636000000|2025-02-27 06:00:00|6871.7|6867.9|6872.4|6869.6|6872.7|6869.9|6869.7|6866.9|71
1740636300000|2025-02-27 06:05:00|6873.4|6870.1|6875.6|6872.8|6876.6|6873.8|6872.5|6869.7|161
1740636600000|2025-02-27 06:10:00|6875.4|6872.6|6877.5|6874.7|6878.4|6875.6|6875.4|6872.6|150
1740636900000|2025-02-27 06:15:00|6877.4|6874.6|6874.6|6871.8|6878.4|6875.6|6873.6|6870.8|178
1740637200000|2025-02-27 06:20:00|6874.5|6871.7|6872.6|6869.8|6875.6|6872.8|6872.5|6869.7|109
1740637500000|2025-02-27 06:25:00|6873.5|6869.7|6874.6|6871.8|6876.6|6873.8|6873.5|6869.7|61
1740637800000|2025-02-27 06:30:00|6874.5|6871.7|6872.5|6869.7|6875.6|6872|6871.6|6868.8|106
1740638100000|2025-02-27 06:35:00|6872.4|6869.6|6873.5|6870.7|6873.5|6870.7|6869.6|6866.8|78
1740638400000|2025-02-27 06:40:00|6873.6|6869.8|6872.6|6869.8|6874.6|6871.7|6871.6|6868.8|79
1740638700000|2025-02-27 06:45:00|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|6868.5|6865.7|108
1740639000000|2025-02-27 06:50:00|6871.5|6868.7|6869.5|6865.7|6872.6|6869.7|6869.4|6865.7|81
1740639300000|2025-02-27 06:55:00|6868.6|6865.8|6869.4|6866.6|6870.7|6867.6|6868.4|6865.3|37
1740639600000|2025-02-27 07:00:00|6869.5|6865.7|6866.2|6863.4|6870.2|6866.7|6865.4|6862.4|352
1740639900000|2025-02-27 07:05:00|6867.2|6863.5|6860.2|6856.4|6867.3|6864.4|6859.2|6856.3|407
1740640200000|2025-02-27 07:10:00|6860.1|6857.3|6857.2|6854.4|6862.3|6859.4|6857.2|6854.4|360
1740640500000|2025-02-27 07:15:00|6857.3|6854.5|6858.2|6855.4|6864.3|6861.4|6857.1|6853.4|242
1740640800000|2025-02-27 07:20:00|6859.2|6855.5|6856.3|6853.5|6860.2|6857.4|6855.1|6852.3|238
1740641100000|2025-02-27 07:25:00|6857.2|6853.4|6858.2|6855.4|6858.2|6855.4|6855.2|6851.5|186
1740641400000|2025-02-27 07:30:00|6858.3|6855.5|6865.3|6862.5|6866.3|6863.4|6857.3|6854.4|172
1740641700000|2025-02-27 07:35:00|6866.1|6863.3|6865.3|6862.5|6872.3|6869.5|6864.3|6861.4|181
1740642000000|2025-02-27 07:40:00|6866.2|6862.4|6877.3|6873.5|6877.3|6874.3|6866.1|6862.4|203
1740642300000|2025-02-27 07:45:00|6877.2|6874.4|6884.1|6881.3|6885.4|6882.5|6876.1|6873.3|523
1740642600000|2025-02-27 07:50:00|6884.2|6881.4|6886.3|6883.5|6887.6|6884.5|6882.3|6879.1|399
1740642900000|2025-02-27 07:55:00|6886.4|6882.6|6881.3|6878.5|6886.4|6883.5|6881.3|6878.4|347
1740643200000|2025-02-27 08:00:00|6880.4|6877.5|6881.3|6878.5|6883.3|6880.5|6874.2|6871.2|433
1740643500000|2025-02-27 08:05:00|6881.2|6877.4|6880.2|6877.4|6884.2|6881.1|6878|6874.4|219
1740643800000|2025-02-27 08:10:00|6880.3|6877.5|6881.3|6878.5|6883.3|6880.5|6877.2|6874|301
1740644100000|2025-02-27 08:15:00|6882.2|6878.4|6882.3|6879.5|6884.3|6881.5|6880.3|6877.4|197
1740644400000|2025-02-27 08:20:00|6883.3|6880.5|6885.9|6882.1|6889|6886.2|6883.3|6879.5|555
1740644700000|2025-02-27 08:25:00|6886|6882.2|6883.9|6881.1|6886|6882.2|6880|6877.1|300
1740645000000|2025-02-27 08:30:00|6883.8|6881|6883.3|6880.5|6890.2|6887.2|6879.4|6876.5|939
1740645300000|2025-02-27 08:35:00|6884.2|6880.4|6887.1|6884.3|6889.3|6886.5|6882.2|6878.5|183
1740645600000|2025-02-27 08:40:00|6886.6|6883.3|6889.1|6885.3|6891.3|6888.3|6885.3|6882.3|350
1740645900000|2025-02-27 08:45:00|6889|6886.2|6897|6894.2|6897.4|6894.5|6888.1|6885.3|390
1740646200000|2025-02-27 08:50:00|6897.9|6895.1|6897|6894.2|6898|6895.1|6890.3|6887.3|536
1740646500000|2025-02-27 08:55:00|6896|6893.2|6893|6890.2|6897|6894.2|6890.1|6887.2|242
1740646800000|2025-02-27 09:00:00|6893.7|6890.9|6890|6887.2|6894.5|6891.7|6888.7|6885.9|409
1740647100000|2025-02-27 09:05:00|6890.9|6888.1|6894|6891.2|6899.1|6896.2|6890.1|6887.2|510
1740647400000|2025-02-27 09:10:00|6894.1|6891.3|6890.7|6887.9|6896|6893.2|6889.9|6887.1|400
1740647700000|2025-02-27 09:15:00|6890.9|6888.1|6891.9|6889.1|6895.9|6893.1|6888|6885.1|233
1740648000000|2025-02-27 09:20:00|6891.7|6888.9|6892.7|6889.9|6895|6892.2|6888.9|6886.1|479
1740648300000|2025-02-27 09:25:00|6892.9|6889.1|6895.7|6892.9|6898.2|6894.9|6892.6|6888.9|160
1740648600000|2025-02-27 09:30:00|6895.8|6893|6903.4|6900.6|6905.6|6902.8|6895.8|6893|611
1740648900000|2025-02-27 09:35:00|6903.7|6900.9|6907.7|6904.9|6909.6|6906.6|6903.4|6900.6|611
1740649200000|2025-02-27 09:40:00|6907.6|6904.8|6909.7|6906.9|6910.7|6907.8|6906.7|6903.9|259
1740649500000|2025-02-27 09:45:00|6909.6|6906.8|6912.6|6909.8|6914.6|6911.2|6908.4|6904.8|529
1740649800000|2025-02-27 09:50:00|6912.7|6909.9|6916.3|6913.5|6916.4|6913.6|6909.7|6906.8|347
1740650100000|2025-02-27 09:55:00|6916.4|6913.6|6924.3|6921.5|6925.4|6922.6|6915.4|6912.5|1176
1740650400000|2025-02-27 10:00:00|6924.2|6921.4|6920.2|6917.4|6926.8|6923.6|6917.3|6914.4|554
1740650700000|2025-02-27 10:05:00|6919.4|6916.6|6921.4|6918.6|6923.3|6920.4|6917.3|6914.4|177
1740651000000|2025-02-27 10:10:00|6921.3|6918.5|6926.3|6923.5|6927.3|6924.2|6921.2|6918.4|374
1740651300000|2025-02-27 10:15:00|6926.2|6923.4|6921.4|6918.6|6926.3|6923.4|6919.4|6916.5|233
1740651600000|2025-02-27 10:20:00|6920.5|6917.6|6916.7|6913.9|6920.5|6917.7|6913.5|6910.7|237
1740651900000|2025-02-27 10:25:00|6917.7|6914.9|6919.5|6916.7|6922.5|6919.6|6915.4|6911.7|298
1740652200000|2025-02-27 10:30:00|6919.7|6916.9|6919.5|6916.7|6921.5|6918.7|6915.5|6912.7|160
1740652500000|2025-02-27 10:35:00|6919.7|6915.9|6914.7|6911.9|6919.7|6916.7|6914.5|6911.7|259
1740652800000|2025-02-27 10:40:00|6914.5|6911.7|6920.7|6917.9|6920.7|6917.9|6912.7|6909.4|314
1740653100000|2025-02-27 10:45:00|6920.5|6917.7|6917.5|6913.7|6921.7|6918.9|6915.7|6912.7|184
1740653400000|2025-02-27 10:50:00|6916.7|6913.9|6920.5|6917.7|6921.5|6918.6|6916.7|6913.7|239
1740653700000|2025-02-27 10:55:00|6920.4|6917.6|6923.5|6919.7|6924.5|6921.6|6919.5|6916.7|290
1740654000000|2025-02-27 11:00:00|6922.6|6919.8|6924.5|6921.7|6925.5|6922.7|6920.4|6917.6|351
1740654300000|2025-02-27 11:05:00|6924.4|6921.6|6929.5|6926.7|6930.5|6927.6|6922.6|6919.7|329
1740654600000|2025-02-27 11:10:00|6929.4|6926.6|6927.6|6923.8|6932.5|6929.6|6925.8|6922.3|286
1740654900000|2025-02-27 11:15:00|6927.5|6924.7|6927.6|6924.8|6930|6926.8|6923.6|6920.8|333
1740655200000|2025-02-27 11:20:00|6926.9|6924.1|6932.6|6929.8|6933.6|6930.8|6926.6|6923.7|285
1740655500000|2025-02-27 11:25:00|6931.6|6928.8|6925.6|6922.8|6933|6929.8|6922.6|6919.7|752
1740655800000|2025-02-27 11:30:00|6925.5|6921.7|6928.5|6925.7|6929.6|6926.8|6925.5|6921.7|170
1740656100000|2025-02-27 11:35:00|6928.6|6925.8|6922.5|6919.7|6929.5|6925.8|6920.6|6917.7|352
1740656400000|2025-02-27 11:40:00|6921.8|6919|6922.5|6918.7|6922.6|6919.8|6918.6|6915.7|190
1740656700000|2025-02-27 11:45:00|6922.3|6919.5|6922.5|6919.7|6923.5|6920.7|6920.5|6917.7|196
1740657000000|2025-02-27 11:50:00|6922.6|6919.8|6923.6|6920.8|6925.5|6921.8|6919.5|6916.7|164
1740657300000|2025-02-27 11:55:00|6923.5|6920.7|6918.7|6915.9|6924.5|6921.5|6918.3|6915.3|255
1740657600000|2025-02-27 12:00:00|6918.6|6915.8|6917.7|6914.9|6920.6|6917.8|6914.9|6911.9|371
1740657900000|2025-02-27 12:05:00|6917.9|6915.1|6914.7|6911.9|6919.7|6916.8|6912.7|6909.6|307
1740658200000|2025-02-27 12:10:00|6914.9|6912.1|6924.6|6920.8|6925.1|6921.8|6914.9|6911.9|331
1740658500000|2025-02-27 12:15:00|6924.5|6921.7|6935.6|6931.8|6939.5|6936.7|6924.5|6920.8|982
1740658800000|2025-02-27 12:20:00|6935.5|6932.7|6935.4|6932.6|6937.4|6934.1|6932.5|6929.7|518
1740659100000|2025-02-27 12:25:00|6934.6|6931.8|6931.4|6928.6|6936.4|6933.5|6930.6|6927.6|241
1740659400000|2025-02-27 12:30:00|6932.3|6928.5|6930.4|6927.6|6933.4|6930.6|6926.4|6923.5|508
1740659700000|2025-02-27 12:35:00|6930.3|6927.5|6933.3|6930.5|6940.4|6937.6|6929.3|6926.5|520
1740660000000|2025-02-27 12:40:00|6933.4|6929.6|6933.4|6929.6|6934.6|6931.8|6931.4|6928.6|231
1740660300000|2025-02-27 12:45:00|6932.6|6929.8|6933.3|6930.5|6933.6|6930.8|6929.3|6925.6|340
1740660600000|2025-02-27 12:50:00|6933.4|6930.6|6929.3|6926.5|6934.3|6931.5|6928.3|6925.4|278
1740660900000|2025-02-27 12:55:00|6930.2|6926.4|6924.3|6921.5|6932.3|6929.4|6922.3|6918.5|837
1740661200000|2025-02-27 13:00:00|6925.2|6922.4|6934.1|6931.3|6937.1|6934.2|6924|6920.4|815
1740661500000|2025-02-27 13:05:00|6933.1|6930.3|6934.1|6931.3|6940.1|6937.3|6933.1|6930.3|450
1740661800000|2025-02-27 13:10:00|6935|6932.2|6935|6932.2|6940.3|6937.5|6934|6930.3|788
1740662100000|2025-02-27 13:15:00|6935.1|6932.3|6936.3|6933.5|6940.1|6936.5|6930.3|6927.5|482
1740662400000|2025-02-27 13:20:00|6937.1|6933.3|6930.3|6927.5|6938.3|6935.5|6929.1|6926.3|557
1740662700000|2025-02-27 13:25:00|6930.1|6927.3|6923.5|6919.7|6930.3|6927.5|6923.3|6919.5|740
1740663000000|2025-02-27 13:30:00|6923.4|6919.6|6923.3|6920.5|6928.5|6925.7|6918.4|6915.6|2411
1740663300000|2025-02-27 13:35:00|6922.4|6919.6|6925.1|6921.3|6929|6926.2|6921.3|6918.3|741
1740663600000|2025-02-27 13:40:00|6924.3|6921.5|6931|6928.2|6934.3|6931.2|6924|6921.2|1633
1740663900000|2025-02-27 13:45:00|6931.1|6928.3|6977.2|6974.4|6982.2|6979.1|6930.7|6927.9|9914
1740664200000|2025-02-27 13:50:00|6977.3|6973.5|6970|6966.2|6982|6978.4|6964.6|6961.8|4178
1740664500000|2025-02-27 13:55:00|6969.2|6966.4|6933.4|6930.6|6969.2|6966.4|6930.9|6927.6|4398
1740664800000|2025-02-27 14:00:00|6933.3|6930.5|6951.9|6949.1|6956|6952.7|6927.2|6923.5|4255
1740665100000|2025-02-27 14:05:00|6951.2|6948.4|6977.1|6974.3|6978.8|6976|6950.2|6947.2|6098
1740665400000|2025-02-27 14:10:00|6976.2|6973.4|6973.3|6970.5|6977.1|6974.3|6965.3|6962.5|3246
1740665700000|2025-02-27 14:15:00|6974.2|6970.4|6983.1|6980.3|6987.2|6984.3|6972.3|6969.2|2938
1740666000000|2025-02-27 14:20:00|6983.2|6980.4|6986|6983.2|6986.5|6983.2|6979.2|6976.2|1368
1740666300000|2025-02-27 14:25:00|6985.2|6982.4|6978|6975.2|6990.2|6987.2|6975.3|6972|2932
1740666600000|2025-02-27 14:30:00|6978.9|6975.1|6980.3|6977.5|6984.2|6981.4|6967.3|6964.5|2306
1740666900000|2025-02-27 14:35:00|6980.4|6977.6|6972.3|6969.5|6981.3|6978.5|6966.6|6963.8|1936
1740667200000|2025-02-27 14:40:00|6971.3|6968.5|6971.2|6968.4|6978.4|6975.5|6964.4|6961.6|1584
1740667500000|2025-02-27 14:45:00|6970|6967.2|6965|6962.2|6976.2|6973.2|6963|6960.2|2238
1740667800000|2025-02-27 14:50:00|6966|6963.2|6961.3|6958.5|6969|6966.2|6957.2|6954.4|1592
1740668100000|2025-02-27 14:55:00|6962.2|6958.4|6953.4|6950.6|6963.4|6960.5|6951.6|6948.6|1248
1740668400000|2025-02-27 15:00:00|6954.3|6951.5|6966|6963.2|6967.3|6964.5|6948.3|6945|2589
1740668700000|2025-02-27 15:05:00|6966.1|6963.3|6956.7|6953.9|6971.4|6968.5|6951.7|6948.9|2222
1740669000000|2025-02-27 15:10:00|6957.5|6953.7|6974.3|6971.5|6974.3|6971.5|6952.5|6949.7|1885
1740669300000|2025-02-27 15:15:00|6975.3|6972.5|6981.3|6978.5|6984.1|6981.2|6974|6971.2|2286
1740669600000|2025-02-27 15:20:00|6982.3|6979|7007.4|7004.6|7011.6|7008.6|6981.3|6978.3|5465
1740669900000|2025-02-27 15:25:00|7007.6|7003.8|7009.8|7007|7011.8|7008.9|7002|6999|2622
1740670200000|2025-02-27 15:30:00|7009.7|7006.9|6999|6996.2|7011.8|7008.3|6997|6994.2|2443
1740670500000|2025-02-27 15:35:00|6999.1|6996.3|7001.2|6998.4|7006.7|7003.9|6995.7|6992.9|2085
1740670800000|2025-02-27 15:40:00|7001.4|6997.6|6997.1|6994.3|7001.4|6998.4|6989.4|6986.6|1793
1740671100000|2025-02-27 15:45:00|6997|6994.2|6994.2|6991.4|7001.5|6998.4|6991.5|6988.6|1065
1740671400000|2025-02-27 15:50:00|6995.2|6992.3|6993.1|6989.3|6998.1|6995.2|6990|6986.3|744
1740671700000|2025-02-27 15:55:00|6992.2|6989.4|6998|6995.2|7004.2|7001.4|6992.2|6989.3|776
1740672000000|2025-02-27 16:00:00|6998.8|6995|6996.2|6993.4|7004.1|7001.2|6992.2|6989.4|1603
1740672300000|2025-02-27 16:05:00|6997.1|6993.3|6999.2|6996.4|7001.4|6998.4|6994.1|6991.3|913
1740672600000|2025-02-27 16:10:00|6999.1|6996.3|6992.2|6989.4|7002.1|6999.3|6991.2|6988.4|893
1740672900000|2025-02-27 16:15:00|6993.1|6989.3|7000.9|6998.1|7003.1|6999.4|6989.9|6987.1|1148
1740673200000|2025-02-27 16:20:00|7001.1|6998.3|6992.2|6989.4|7003.4|7000.1|6991.2|6988.3|844
1740673500000|2025-02-27 16:25:00|6991.9|6989.1|6984|6981.2|6996.2|6993.4|6980.7|6977.9|3549
1740673800000|2025-02-27 16:30:00|6983.9|6981.1|6986.7|6983.9|6988.7|6985.9|6978.7|6975.9|1710
1740674100000|2025-02-27 16:35:00|6986|6983.2|6976.7|6973.9|6987.6|6984.7|6976.7|6973.8|1266
1740674400000|2025-02-27 16:40:00|6977.7|6974.9|6983.7|6980.9|6984|6980.9|6977.7|6974.9|1254
1740674700000|2025-02-27 16:45:00|6984.6|6980.8|6993.9|6991.1|6999.7|6996.9|6983.7|6980.4|1573
1740675000000|2025-02-27 16:50:00|6994.9|6991.2|6994.6|6990.8|6997.6|6994.8|6991.7|6988.1|918
1740675300000|2025-02-27 16:55:00|6994.4|6991.6|6992.9|6990.1|6998.6|6995.8|6991.7|6988.8|908
1740675600000|2025-02-27 17:00:00|6992.7|6989.9|7003.6|7000.8|7006.4|7003.6|6989.9|6987.1|1382
1740675900000|2025-02-27 17:05:00|7003.7|7000.9|7003.4|7000.6|7009.4|7006.6|7002.4|6999.5|1143
1740676200000|2025-02-27 17:10:00|7004.4|7000.8|7010.2|7007.4|7010.2|7007.4|7002.4|6999.5|1094
1740676500000|2025-02-27 17:15:00|7009.4|7006.6|7007.1|7004.3|7010.2|7007.4|7003.3|7000.1|712
1740676800000|2025-02-27 17:20:00|7007.3|7004.5|7009.9|7007.1|7010.1|7007.3|7006.1|7003.3|1251
1740677100000|2025-02-27 17:25:00|7010|7006.2|7006.1|7003.3|7011.4|7008.1|7004.1|7001.2|1071
1740677400000|2025-02-27 17:30:00|7005.1|7002.3|7004|7001.2|7011|7008.1|7003.1|7000.2|978
1740677700000|2025-02-27 17:35:00|7004.1|7001.3|7003.1|7000.3|7007|7004.2|6999.9|6996.6|1105
1740678000000|2025-02-27 17:40:00|7003.3|7000.5|7022.8|7019|7043.7|7040.8|7001.3|6998.5|8601
1740678300000|2025-02-27 17:45:00|7022.7|7019.9|6995.1|6992.3|7024.1|7020.8|6991.4|6988.5|2842
1740678600000|2025-02-27 17:50:00|6996.3|6992.5|6999.1|6996.3|7007|7004.2|6992.3|6989.5|1727
1740678900000|2025-02-27 17:55:00|6999.3|6996.5|7005.2|7002.4|7006.2|7003.3|6994.4|6991.6|1019
1740679200000|2025-02-27 18:00:00|7006|7003.2|7000.2|6997.4|7013.1|7010.3|6999.2|6996.4|1365
1740679500000|2025-02-27 18:05:00|7000.4|6997.6|6998.1|6995.3|7004.1|7001.3|6997.2|6994.1|1051
1740679800000|2025-02-27 18:10:00|6998.2|6995.4|7007.1|7004.3|7008.1|7005.3|6998.1|6995.3|608
1740680100000|2025-02-27 18:15:00|7007|7004.2|7009.1|7005.3|7011|7008|7005.1|7001.8|839
1740680400000|2025-02-27 18:20:00|7008.1|7005.2|7014.8|7012|7020.7|7017.4|7007.1|7004.3|1124
1740680700000|2025-02-27 18:25:00|7014.9|7012.1|7014.4|7011.6|7019.1|7016.3|7011.4|7008.6|1178
1740681000000|2025-02-27 18:30:00|7014.2|7011.4|7017.1|7013.3|7018.2|7015.3|7012.5|7009.7|832
1740681300000|2025-02-27 18:35:00|7016.2|7013.4|7030.8|7028|7030.9|7028.1|7014.1|7011.3|1659
1740681600000|2025-02-27 18:40:00|7030.1|7027.3|7032.2|7029.4|7034.4|7031.6|7026.1|7023.3|2025
1740681900000|2025-02-27 18:45:00|7033.2|7030.4|7028.2|7025.4|7035.2|7032.4|7024.4|7020.8|1333
1740682200000|2025-02-27 18:50:00|7028.4|7025.6|7028.2|7025.4|7037.2|7034|7026.5|7023.6|3584
1740682500000|2025-02-27 18:55:00|7027.4|7024.4|7024.2|7021.4|7033.2|7030.4|7023.1|7019.8|1129
1740682800000|2025-02-27 19:00:00|7025.2|7022.3|7030.2|7027.4|7031.4|7028.4|7023.2|7020.4|1321
1740683100000|2025-02-27 19:05:00|7031.2|7027.6|7017.8|7015|7032.2|7029.4|7017.8|7014.6|2294
1740683400000|2025-02-27 19:10:00|7018.6|7014.8|7023.5|7020.7|7029.5|7026.7|7017.6|7014.8|1527
1740683700000|2025-02-27 19:15:00|7023.6|7020.8|7025.5|7022.7|7026|7022.7|7016|7013.1|2689
1740684000000|2025-02-27 19:20:00|7025.6|7022.8|7030.5|7027.7|7032.6|7029.8|7025.5|7022.7|1838
1740684300000|2025-02-27 19:25:00|7029.5|7026.7|7025.7|7022.9|7036.6|7033.7|7021.5|7018.7|8182
1740684600000|2025-02-27 19:30:00|7025.6|7022.8|7025.5|7022.7|7034.3|7031.5|7023.5|7020.7|3966
1740684900000|2025-02-27 19:35:00|7025.6|7022.8|7026.6|7023.8|7030.6|7027.8|7025.5|7022.5|452
1740685200000|2025-02-27 19:40:00|7026.5|7023.7|7023.7|7020.9|7026.6|7023.7|7020.5|7017.7|578
1740685500000|2025-02-27 19:45:00|7024.6|7020.8|7023.7|7020.9|7026.6|7022.9|7021.7|7018.8|735
1740685800000|2025-02-27 19:50:00|7023.4|7020.6|7023.4|7020.6|7025.6|7022.6|7021.7|7018.9|290
1740686100000|2025-02-27 19:55:00|7024.4|7021.6|7022.4|7019.6|7025.6|7022.6|7022.4|7019.6|305
1740686400000|2025-02-27 20:00:00|7021.7|7018.9|7014.6|7010.8|7021.7|7018.9|7013.4|7010.4|545
1740686700000|2025-02-27 20:05:00|7014.7|7011.9|7011.6|7007.8|7018.7|7015.9|7009.6|7006.8|366
1740687000000|2025-02-27 20:10:00|7010.7|7007.9|7010.6|7007.8|7013.6|7010.6|7007.7|7004.9|454
1740687300000|2025-02-27 20:15:00|7009.7|7006.9|7011.4|7008.6|7012.7|7009.9|7009.7|7006.9|246
1740687600000|2025-02-27 20:20:00|7011.6|7007.8|7010.5|7007.7|7014.6|7011.8|7009.7|7006.7|1164
1740687900000|2025-02-27 20:25:00|7010.7|7007.9|7008.7|7005.9|7012.7|7009.9|7008.5|7005.7|292
1740688200000|2025-02-27 20:30:00|7008.5|7005.7|7011.4|7008.6|7014.5|7011.6|7008.5|7005.6|371
1740688500000|2025-02-27 20:35:00|7011.5|7008.7|7013.4|7010.6|7014.5|7011.7|7010.7|7007.4|387
1740688800000|2025-02-27 20:40:00|7013.5|7010.7|7013.2|7010.4|7014.5|7011.6|7010.5|7007.2|336
1740689100000|2025-02-27 20:45:00|7013.4|7010.6|7009.5|7005.7|7014.5|7011.6|7007.4|7004.6|522
1740689400000|2025-02-27 20:50:00|7008.7|7005.9|7007.4|7003.6|7010.9|7007.7|7006.2|7002.6|311
1740689700000|2025-02-27 20:55:00|7006.5|7003.7|7005.4|7001.6|7007.5|7003.7|7003.5|7000.2|481
1740690000000|2025-02-27 21:00:00|7005.5|7001.7|7004.5|7000.7|7006.5|7003.7|7003.4|7000.4|207
1740690300000|2025-02-27 21:05:00|7003.7|7000.9|7004.5|7000.7|7006.5|7003.7|7002.6|6999.7|342
1740690600000|2025-02-27 21:10:00|7003.6|7000.8|7001.6|6998.8|7004.5|7000.8|7001.5|6998.7|115
1740690900000|2025-02-27 21:15:00|7001.5|6998.7|7001.8|6999|7003.8|7000.8|6998.6|6995.7|280
1740691200000|2025-02-27 21:20:00|7001.3|6998|7001.6|6998.8|7004.6|7001.8|6999.8|6997|211
1740691500000|2025-02-27 21:25:00|7000.9|6998.1|7001.8|6999|7001.8|6999|6999.8|6997|257
1740691800000|2025-02-27 21:30:00|7001.9|6999.1|7001.8|6999|7002.6|6999.8|6998.8|6996|167
1740692100000|2025-02-27 21:35:00|7001.6|6998.8|7000.6|6996.8|7004|7000.7|6998.6|6995.8|459
1740692400000|2025-02-27 21:40:00|7000.8|6997|7000.3|6997.5|7002.6|6999.5|7000|6996.4|1308
1740692700000|2025-02-27 21:45:00|7001|6997.2|7003|7000.2|7004|7000.4|6999.9|6997.1|170
1740693000000|2025-02-27 21:50:00|7003.2|6999.4|7000|6997.2|7007.3|7004.4|7000|6996.7|433
1740693300000|2025-02-27 21:55:00|7000.2|6996.4|7003.9|7000.1|7005|7001.4|6999.2|6996.2|197
1740697200000|2025-02-27 23:00:00|7002.2|6999.4|6998.4|6994.6|7005.1|7001.4|6996.5|6993.6|160
1740697500000|2025-02-27 23:05:00|6999.4|6995.6|7003.5|7000.7|7005.9|7002.6|6999.4|6994.6|71
1740697800000|2025-02-27 23:10:00|7004.4|7000.6|7002.5|6999.7|7005.7|7002.7|7001.5|6998.7|60
1740698100000|2025-02-27 23:15:00|7003.5|7000.6|7003.7|7000.9|7004.7|7001.9|7003.4|6999.7|55
1740698400000|2025-02-27 23:20:00|7003.5|7000.7|7000.7|6997.9|7003.7|7000.7|7000.7|6997.7|48
1740698700000|2025-02-27 23:25:00|7000.6|6997.8|7000.4|6997.6|7000.6|6997.8|6998.5|6995.7|36
1740699000000|2025-02-27 23:30:00|7000.5|6996.7|7002.4|6999.6|7003.4|7000.6|6999.6|6996.7|112
1740699300000|2025-02-27 23:35:00|7002.5|6999.7|7003.6|6999.8|7003.6|7000.6|7001.5|6997.8|21
1740699600000|2025-02-27 23:40:00|7002.6|7000|7004.5|7001.7|7004.5|7001.7|7002.6|6999.8|41
1740699900000|2025-02-27 23:45:00|7003.8|7001|7004.5|7001.7|7005.3|7001.7|7003.1|6999.8|23
1740700200000|2025-02-27 23:50:00|7005.2|7002.4|7005.2|7002.4|7006.3|7002.5|7004.3|7001.5|61
1740700500000|2025-02-27 23:55:00|7006.1|7002.3|7007.2|7004.4|7007.3|7004.4|7005.6|7002.3|30
1740700800000|2025-02-28 00:00:00|7008.2|7005.4|7006.2|7002.4|7008.4|7005.4|7003.5|7000.5|169
1740701100000|2025-02-28 00:05:00|7006.3|7002.5|7006.2|7002.4|7006.3|7003.4|7005.2|7002.2|37
1740701400000|2025-02-28 00:10:00|7006|7003.2|7005.2|7002.4|7007.3|7004.4|7005.2|7002.4|75
1740701700000|2025-02-28 00:15:00|7006|7002.2|7004.2|7001.4|7006.3|7002.5|7004.2|7001.4|54
1740702000000|2025-02-28 00:20:00|7005|7001.2|7003.3|7000.5|7005.3|7002.4|7002.8|6999.4|41
1740702300000|2025-02-28 00:25:00|7003|7000.2|7002.4|6999.6|7003.3|7000.5|7002.2|6999.2|33
1740702600000|2025-02-28 00:30:00|7002.2|6999.4|7005.3|7001.5|7005.3|7002.2|7002.2|6999.2|41
1740702900000|2025-02-28 00:35:00|7004.4|7001.6|7005.2|7002.4|7005.7|7002.4|7004.2|7001.4|26
1740703200000|2025-02-28 00:40:00|7005.3|7002.5|7003.1|7000.3|7007.2|7003.4|7003.1|7000.2|51
1740703500000|2025-02-28 00:45:00|7002.1|6999.3|7000.3|6997.5|7003.3|7000.3|7000.3|6997.5|36
1740703800000|2025-02-28 00:50:00|7001.3|6998.3|7000.1|6997.3|7001.3|6998.3|6999.3|6996.3|75
1740704100000|2025-02-28 00:55:00|7000.3|6996.5|6997.1|6994.3|7000.3|6997.3|6997.1|6994.3|77
1740704400000|2025-02-28 01:00:00|6998.1|6995.3|6998.1|6995.3|7005.3|7002.3|6995.1|6992.2|459
1740704700000|2025-02-28 01:05:00|6998.3|6994.5|6995.1|6992.3|6999.1|6995.5|6992.3|6989.5|168
1740705000000|2025-02-28 01:10:00|6996.1|6993.3|6998.3|6995.5|7001.3|6998.3|6996.1|6993.2|117
1740705300000|2025-02-28 01:15:00|6998.4|6994.6|6998.1|6995.3|7000.3|6997.3|6995.1|6992.2|122
1740705600000|2025-02-28 01:20:00|6998.3|6994.5|6998.1|6995.3|7000.3|6997.3|6997.1|6994.2|70
1740705900000|2025-02-28 01:25:00|6997.1|6994.3|6997.1|6994.3|7001.1|6997.5|6997.1|6994.2|82
1740706200000|2025-02-28 01:30:00|6996.1|6993.3|6998|6994.2|6999.6|6996.3|6994.1|6991.2|110
1740706500000|2025-02-28 01:35:00|6997.1|6994.3|6996|6993.2|6999.1|6996.3|6995.1|6992.2|99
1740706800000|2025-02-28 01:40:00|6996.1|6993.3|6999.1|6996.3|7002.1|6999.3|6996|6993.2|173
1740707100000|2025-02-28 01:45:00|6998.9|6995.1|6998.1|6995.3|7001.2|6997.6|6997.1|6994.1|86
1740707400000|2025-02-28 01:50:00|6999.1|6995.1|6993.1|6990.3|7001.1|6997.8|6992.2|6989.3|128
1740707700000|2025-02-28 01:55:00|6992.9|6990.1|6990.9|6988.1|6994.4|6991.4|6990.9|6988.1|106
1740708000000|2025-02-28 02:00:00|6990.2|6987.4|6988.8|6986|6993.8|6991|6986.9|6984.1|393
1740708300000|2025-02-28 02:05:00|6989.6|6985.8|7001.9|6999.1|7002.9|7000.1|6989.1|6985.8|207
1740708600000|2025-02-28 02:10:00|7002.1|6998.3|6994.8|6992|7002.9|7000|6993.8|6991|114
1740708900000|2025-02-28 02:15:00|6993.8|6991|6992.8|6990|6994.9|6992|6991.9|6989|44
1740709200000|2025-02-28 02:20:00|6992.6|6989.8|6997.9|6995.1|6998.8|6996|6990.8|6987.8|69
1740709500000|2025-02-28 02:25:00|6998.6|6995.8|6998.1|6995.3|6999.9|6997.1|6997.9|6995.1|60
1740709800000|2025-02-28 02:30:00|6997.9|6995.1|7003.9|7000.1|7004.9|7002|6997.9|6995.1|178
1740710100000|2025-02-28 02:35:00|7003.8|7001|7001.8|6999|7004.9|7002|6999.9|6997.1|118
1740710400000|2025-02-28 02:40:00|7002.6|6998.8|7000.9|6998.1|7003.9|7001.1|6999.9|6997.1|59
1740710700000|2025-02-28 02:45:00|7001.7|6997.9|7001.7|6998.9|7003.6|6999.9|7000.4|6997.1|90
1740711000000|2025-02-28 02:50:00|7001.9|6999.1|7001.7|6998.9|7004.9|7002.1|7000.7|6997.8|157
1740711300000|2025-02-28 02:55:00|7001|6998.2|7000.7|6997.9|7003.9|7000.9|6998.7|6995.8|125
1740711600000|2025-02-28 03:00:00|7001.6|6997.8|7000.7|6997.9|7002.6|6999.8|6998.7|6995.8|140
1740711900000|2025-02-28 03:05:00|7000.9|6997.1|6999.9|6997.1|7003.6|7000.8|6999.7|6996.6|83
1740712200000|2025-02-28 03:10:00|7000.6|6997.8|6997.7|6994.9|7001.9|6998.9|6996.9|6993.9|83
1740712500000|2025-02-28 03:15:00|6997.9|6994.1|6994.6|6990.8|6997.9|6994.1|6991.7|6988.8|89
1740712800000|2025-02-28 03:20:00|6993.7|6990.9|6993.7|6990.9|6994.6|6991.3|6991.6|6988.8|46
1740713100000|2025-02-28 03:25:00|6994.6|6990.8|6993.7|6990.9|6996.7|6993.9|6992.7|6989.8|49
1740713400000|2025-02-28 03:30:00|6994.6|6990.8|6994.7|6991.9|6995.8|6992.9|6991.7|6988.4|54
1740713700000|2025-02-28 03:35:00|6995.8|6992|6991.7|6988.9|6995.8|6992.9|6989.8|6986.9|111
1740714000000|2025-02-28 03:40:00|6992.7|6989.9|6995.5|6991.7|6995.7|6992.9|6991.7|6988.7|60
1740714300000|2025-02-28 03:45:00|6995.7|6992.7|6994.7|6991.9|6996.8|6993.9|6994.7|6991|49
1740714600000|2025-02-28 03:50:00|6994.8|6992|6993.5|6990.7|6999.7|6996.9|6993.5|6990.7|122
1740714900000|2025-02-28 03:55:00|6992.8|6990|6990|6987.2|6993.8|6991|6989|6986.2|105
1740715200000|2025-02-28 04:00:00|6990.8|6987|6993.8|6990|6995|6992.2|6990.7|6987|76
1740715500000|2025-02-28 04:05:00|6993.7|6990.9|6992|6989.2|6994|6991|6991.8|6989|39
1740715800000|2025-02-28 04:10:00|6991.8|6989|6990.8|6987|6992.1|6989.2|6990|6987|64
1740716100000|2025-02-28 04:15:00|6990|6987.2|6988.9|6986.1|6991.8|6988.5|6987.1|6984.3|115
1740716400000|2025-02-28 04:20:00|6989.1|6986.3|6988.9|6986.1|6989.9|6987|6988.1|6984.8|62
1740716700000|2025-02-28 04:25:00|6988.4|6985.1|6986.9|6984.1|6988.4|6985.6|6983.9|6981.1|117
1740717000000|2025-02-28 04:30:00|6987.9|6985|6986.9|6984.1|6988.1|6985.1|6985.9|6983|59
1740717300000|2025-02-28 04:35:00|6987.9|6985.1|6990.1|6986.3|6990.1|6987.1|6987.9|6984.3|50
1740717600000|2025-02-28 04:40:00|6989.9|6987.1|6990.1|6986.3|6990.1|6987.3|6988.1|6985.3|45
1740717900000|2025-02-28 04:45:00|6989.9|6987.1|6991.9|6989.1|6993.1|6990.1|6989.9|6987.1|75
1740718200000|2025-02-28 04:50:00|6992.8|6989|6990.9|6988.1|6993.1|6990.1|6990.9|6988.1|70
1740718500000|2025-02-28 04:55:00|6990.1|6987.1|6991.8|6988|6991.9|6989.1|6989.6|6986.3|80
1740718800000|2025-02-28 05:00:00|6990.9|6988.1|6992.9|6990.1|6993.8|6991|6989.9|6987|96
1740719100000|2025-02-28 05:05:00|6993.8|6990|6991.9|6989.1|6994.9|6992|6989.1|6985.8|105
1740719400000|2025-02-28 05:10:00|6991.8|6989|6992|6989.2|6994.9|6992.1|6990|6987.1|63
1740719700000|2025-02-28 05:15:00|6992.9|6990.1|6989.9|6987.1|6994.2|6991.4|6989.9|6987.1|69
1740720000000|2025-02-28 05:20:00|6990.2|6987.4|6991.9|6989.1|6992.4|6989.2|6989.9|6986.9|114
1740720300000|2025-02-28 05:25:00|6991|6988.2|6984.9|6982.1|6991.9|6989.1|6984.9|6981.9|125
1740720600000|2025-02-28 05:30:00|6985.7|6981.9|6978.9|6976.1|6985.7|6982.9|6978.7|6975.1|256
1740720900000|2025-02-28 05:35:00|6978.2|6975.4|6981.9|6979.1|6982|6979.1|6977.9|6975.1|74
1740721200000|2025-02-28 05:40:00|6982|6979.2|6982|6978.2|6982|6979.2|6979|6976.2|66
1740721500000|2025-02-28 05:45:00|6981.2|6978.4|6979.9|6977.1|6982.9|6980.1|6979|6976.2|57
1740721800000|2025-02-28 05:50:00|6980|6977.2|6984|6981.2|6985|6982.2|6980|6977.1|162
1740722100000|2025-02-28 05:55:00|6983|6980.2|6987|6984.2|6988.9|6985.5|6983|6980.1|206
1740722400000|2025-02-28 06:00:00|6987.9|6985.1|6985|6982.2|6989|6986.2|6985|6982.2|241
1740722700000|2025-02-28 06:05:00|6985.9|6982.1|6988|6985.2|6989.3|6986.2|6985|6982.1|191
1740723000000|2025-02-28 06:10:00|6987.8|6985|6981|6978.2|6988|6985|6980|6977.2|297
1740723300000|2025-02-28 06:15:00|6980.1|6977.3|6975|6972.2|6982.1|6978.5|6973.1|6970.3|217
1740723600000|2025-02-28 06:20:00|6974.3|6971.5|6974|6971.2|6974.3|6971.5|6970|6967.2|258
1740723900000|2025-02-28 06:25:00|6973.3|6970.5|6975.1|6972.3|6975.3|6972.5|6972.3|6969.3|144
1740724200000|2025-02-28 06:30:00|6974.4|6971.6|6976|6973.2|6977|6973.9|6973|6970.2|250
1740724500000|2025-02-28 06:35:00|6976.8|6974|6977.8|6975|6978.8|6976|6976|6973|122
1740724800000|2025-02-28 06:40:00|6978.7|6975.9|6976.8|6974|6979|6976.2|6976|6973|69
1740725100000|2025-02-28 06:45:00|6977|6973.2|6976.1|6973.3|6981.1|6978.2|6976.1|6973.2|306
1740725400000|2025-02-28 06:50:00|6976.3|6973.5|6976.1|6973.3|6978.3|6975.3|6976.1|6973.3|95
1740725700000|2025-02-28 06:55:00|6976.2|6973.4|6971.7|6968.9|6977.2|6974.4|6970.5|6966.9|565
1740726000000|2025-02-28 07:00:00|6972.5|6968.7|6962.8|6960|6972.5|6968.9|6961.8|6959|680
1740726300000|2025-02-28 07:05:00|6963|6960.2|6962.7|6959.9|6966|6963|6961.7|6958.9|229
1740726600000|2025-02-28 07:10:00|6962.8|6960|6958.7|6954.9|6963.8|6960.9|6958.5|6954.9|203
1740726900000|2025-02-28 07:15:00|6959.7|6955.9|6963.5|6959.7|6965.7|6962.9|6959.5|6955.9|206
1740727200000|2025-02-28 07:20:00|6963.7|6960.7|6963.5|6960.7|6965|6961.9|6960.5|6957.6|326
1740727500000|2025-02-28 07:25:00|6963.7|6960.9|6961.5|6957.7|6965.5|6962.6|6959.5|6956.7|307
1740727800000|2025-02-28 07:30:00|6961.4|6958.6|6958.5|6954.7|6964.4|6961.1|6957.5|6954.7|265
1740728100000|2025-02-28 07:35:00|6958.4|6955.6|6954.7|6951.9|6959.5|6956.6|6954.5|6951.7|663
1740728400000|2025-02-28 07:40:00|6955.5|6952.7|6958.7|6955.9|6964.7|6961.4|6954.7|6951.7|427
1740728700000|2025-02-28 07:45:00|6958.6|6955.8|6959.8|6957|6964.6|6961.7|6957.5|6954.7|207
1740729000000|2025-02-28 07:50:00|6960.5|6957.7|6957.1|6953.3|6961.8|6959|6956.1|6953.1|470
1740729300000|2025-02-28 07:55:00|6956.1|6953.1|6962.1|6959.3|6963.9|6961|6956.1|6953.1|209
1740729600000|2025-02-28 08:00:00|6961.1|6958.3|6956.8|6954|6961.1|6958.3|6951.1|6948.1|773
1740729900000|2025-02-28 08:05:00|6957.6|6953.8|6957.8|6955|6963.6|6960|6956.9|6953.8|520
1740730200000|2025-02-28 08:10:00|6957.9|6955.1|6952.8|6950|6958.9|6956|6952.6|6949.1|312
1740730500000|2025-02-28 08:15:00|6952.9|6950.1|6952.8|6950|6955.9|6952.6|6949.4|6946.1|324
1740730800000|2025-02-28 08:20:00|6952.1|6949.3|6957.8|6955|6959.9|6957|6950.8|6948|428
1740731100000|2025-02-28 08:25:00|6957.9|6954.1|6964.1|6961.3|6964.6|6961.3|6954.9|6952.1|672
1740731400000|2025-02-28 08:30:00|6964.8|6962|6952.2|6949.4|6965.1|6962.3|6952.1|6949.3|669
1740731700000|2025-02-28 08:35:00|6952.1|6949.3|6953.2|6950.4|6956.2|6952.9|6948.2|6945.4|503
1740732000000|2025-02-28 08:40:00|6953.3|6950.5|6938.2|6935.4|6953.3|6950.5|6938.2|6935.1|1625
1740732300000|2025-02-28 08:45:00|6939|6935.2|6940|6937.2|6953|6950.2|6937.3|6934.4|606
1740732600000|2025-02-28 08:50:00|6940.2|6937.4|6940.2|6936.4|6942.2|6939.4|6937|6934.2|266
1740732900000|2025-02-28 08:55:00|6940|6936.2|6942|6939.2|6943.2|6939.5|6939|6936.2|278
1740733200000|2025-02-28 09:00:00|6942.9|6939.1|6951|6948.2|6953.2|6950.4|6941|6938.2|812
1740733500000|2025-02-28 09:05:00|6952|6949.2|6955.7|6952.9|6957.9|6954.2|6949.9|6946.7|294
1740733800000|2025-02-28 09:10:00|6955.9|6953.1|6952|6948.2|6957.9|6954.9|6951.2|6948.1|236
1740734100000|2025-02-28 09:15:00|6951|6948.1|6958.7|6955.9|6960|6957.1|6950.9|6947.1|276
1740734400000|2025-02-28 09:20:00|6959|6956.2|6959|6955.2|6963|6960.1|6957.9|6955.1|226
1740734700000|2025-02-28 09:25:00|6958|6955.1|6950.7|6947.9|6960.1|6956.9|6949.9|6946.9|469
1740735000000|2025-02-28 09:30:00|6950.9|6947.1|6955|6952.2|6955.2|6952.4|6946.2|6943.2|1455
1740735300000|2025-02-28 09:35:00|6954.9|6952.1|6957.9|6955.1|6965.6|6962.3|6948.9|6945.9|331
1740735600000|2025-02-28 09:40:00|6958.7|6954.9|6950.8|6948|6959.9|6956.9|6950|6947|174
1740735900000|2025-02-28 09:45:00|6950.7|6947.9|6960.7|6957.9|6960.7|6957.9|6949.8|6947|397
1740736200000|2025-02-28 09:50:00|6960.5|6957.7|6953.8|6951|6961.7|6958.9|6953.7|6950.7|163
1740736500000|2025-02-28 09:55:00|6953.7|6950.9|6952.5|6948.7|6956.5|6953.7|6950.7|6947.9|245
1740736800000|2025-02-28 10:00:00|6952.7|6948.9|6949.7|6946.9|6952.7|6948.9|6947.7|6944.7|229
1740737100000|2025-02-28 10:05:00|6948.8|6946|6951.7|6947.9|6951.8|6948.9|6940.5|6937|533
1740737400000|2025-02-28 10:10:00|6950.7|6947|6953.7|6950.9|6955.4|6952.6|6944.7|6941.7|323
1740737700000|2025-02-28 10:15:00|6952.7|6949.9|6944.8|6942|6954.7|6951.9|6943|6940|264
1740738000000|2025-02-28 10:20:00|6944.7|6941.9|6949.7|6946.9|6953.7|6950|6943.7|6940.9|191
1740738300000|2025-02-28 10:25:00|6949.8|6946|6946.7|6942.9|6951.2|6948|6943.8|6940.9|241
1740738600000|2025-02-28 10:30:00|6945.7|6943|6945.7|6942.9|6948.8|6945.9|6940.8|6937.9|286
1740738900000|2025-02-28 10:35:00|6944.8|6941.9|6945|6942.2|6955.7|6952.9|6943|6940.2|249
1740739200000|2025-02-28 10:40:00|6945.8|6942|6948.6|6945.8|6949.6|6946.8|6937.8|6934.9|527
1740739500000|2025-02-28 10:45:00|6947.6|6944.8|6945.8|6943|6951.6|6948.8|6943.8|6940.8|197
1740739800000|2025-02-28 10:50:00|6946.8|6942.8|6941.1|6938.3|6946.8|6943.1|6940.1|6937.3|838
1740740100000|2025-02-28 10:55:00|6940.9|6938.1|6929.9|6927.1|6942.8|6940|6926.2|6923.3|769
1740740400000|2025-02-28 11:00:00|6930.1|6926.3|6929.1|6926.3|6931.2|6928.4|6923.2|6920.4|623
1740740700000|2025-02-28 11:05:00|6929.2|6926.4|6928.4|6925.6|6933.1|6930.3|6925.5|6921.7|721
1740741000000|2025-02-28 11:10:00|6928.2|6925.4|6929.1|6925.3|6930.4|6927.6|6925.2|6922.4|360
1740741300000|2025-02-28 11:15:00|6929.2|6925.4|6922.2|6919.4|6931.1|6928.3|6920.2|6917.4|890
1740741600000|2025-02-28 11:20:00|6921.2|6918.4|6921.4|6917.6|6924.4|6920.7|6919.2|6916.4|357
1740741900000|2025-02-28 11:25:00|6921.2|6918.4|6924.5|6921.7|6925.5|6922.7|6919.2|6915.9|1365
1740742200000|2025-02-28 11:30:00|6924.4|6921.6|6934.2|6931.4|6935.2|6932.4|6924.2|6921.4|432
1740742500000|2025-02-28 11:35:00|6934.1|6931.3|6927.4|6924.6|6934.1|6931.3|6924.2|6921.2|549
1740742800000|2025-02-28 11:40:00|6928.4|6925.4|6926.4|6923.6|6928.4|6925.4|6923.4|6920.4|303
1740743100000|2025-02-28 11:45:00|6926.2|6923.4|6937|6933.2|6942.9|6940.1|6926.2|6923.4|1075
1740743400000|2025-02-28 11:50:00|6936.2|6933.4|6936.9|6934.1|6938.9|6936.1|6934.9|6931.7|312
1740743700000|2025-02-28 11:55:00|6937|6934.2|6936|6933.2|6939.9|6937.1|6935|6932.2|180
1740744000000|2025-02-28 12:00:00|6935.9|6933.1|6934|6930.2|6946.7|6943.8|6933.2|6930.2|538
1740744300000|2025-02-28 12:05:00|6933.2|6930.4|6931|6928.2|6937|6934.1|6931|6927.4|418
1740744600000|2025-02-28 12:10:00|6931.2|6928.4|6926|6923.2|6933|6930.1|6925.5|6922.5|312
1740744900000|2025-02-28 12:15:00|6926.2|6923.4|6929.2|6926.4|6930.7|6927.4|6924.9|6921.2|273
1740745200000|2025-02-28 12:20:00|6929.3|6926.5|6928.2|6925.4|6929.3|6926.5|6923.3|6920.2|291
1740745500000|2025-02-28 12:25:00|6928.9|6926.1|6926.2|6922.4|6930.3|6927.5|6924.2|6921|339
1740745800000|2025-02-28 12:30:00|6925.3|6922.5|6926.5|6923.7|6927.5|6924.5|6922.2|6918.7|307
1740746100000|2025-02-28 12:35:00|6927.3|6923.5|6925.3|6922.5|6928.5|6925.7|6924.3|6921.4|151
1740746400000|2025-02-28 12:40:00|6925.5|6922.7|6925.2|6922.4|6928.5|6925.7|6922.5|6919.5|357
1740746700000|2025-02-28 12:45:00|6925.3|6921.5|6921.5|6918.7|6927.3|6923.7|6919.2|6915.5|382
1740747000000|2025-02-28 12:50:00|6922.2|6919.4|6929.1|6926.3|6930.1|6927.2|6922.2|6918.7|380
1740747300000|2025-02-28 12:55:00|6928.5|6925.7|6926.8|6924|6933.1|6930.3|6926|6923.2|362
1740747600000|2025-02-28 13:00:00|6926.1|6923.3|6930.1|6927.3|6938|6934.3|6925.1|6922.2|1305
1740747900000|2025-02-28 13:05:00|6931|6927.2|6942|6939.2|6943|6940.2|6927|6924.2|774
1740748200000|2025-02-28 13:10:00|6941.8|6939|6936|6932.2|6943|6940|6931.1|6928.2|466
1740748500000|2025-02-28 13:15:00|6935.8|6933|6940|6937.2|6940.8|6937.3|6934.1|6931.2|377
1740748800000|2025-02-28 13:20:00|6939.8|6937|6932.1|6929.3|6942.1|6939.3|6932|6929.2|367
1740749100000|2025-02-28 13:25:00|6931.3|6928.5|6930|6927.2|6933.8|6931|6929|6925.3|535
1740749400000|2025-02-28 13:30:00|6930.1|6927.3|6943.7|6940.9|6948.8|6946|6930|6927|860
1740749700000|2025-02-28 13:35:00|6944.7|6941|6947.3|6944.5|6949.3|6945.7|6940.8|6938|957
1740750000000|2025-02-28 13:40:00|6947.2|6944.4|6944.3|6940.5|6947.3|6944.5|6938.3|6935.5|437
1740750300000|2025-02-28 13:45:00|6943.5|6940.7|6946.2|6943.4|6948.7|6945.5|6941.5|6938.5|284
1740750600000|2025-02-28 13:50:00|6945.2|6942.4|6948.2|6945.4|6949|6946.2|6943.2|6939.5|405
1740750900000|2025-02-28 13:55:00|6947.2|6944.4|6942|6938.2|6954.7|6951.8|6941.9|6938.2|1210
1740751200000|2025-02-28 14:00:00|6941.9|6939.1|6933.6|6930.8|6950.6|6947.5|6932.7|6929.8|2198
1740751500000|2025-02-28 14:05:00|6934.4|6931.6|6939.6|6936.8|6941.7|6938.9|6933.6|6930.8|1108
1740751800000|2025-02-28 14:10:00|6940.2|6937.4|6949.2|6946.4|6949.5|6946.7|6939.7|6936.8|1500
1740752100000|2025-02-28 14:15:00|6949.5|6946.7|6947.2|6944.4|6952.4|6949.4|6945.2|6942.4|1283
1740752400000|2025-02-28 14:20:00|6947.4|6943.6|6941.4|6938.6|6947.4|6944.4|6938.5|6935.6|1258
1740752700000|2025-02-28 14:25:00|6941.2|6938.4|6936.8|6934|6942.7|6939.7|6930.7|6927.5|1336
1740753000000|2025-02-28 14:30:00|6936.1|6933.3|6929.4|6925.6|6937.3|6934.1|6921.1|6918.2|6435
1740753300000|2025-02-28 14:35:00|6929.5|6926.7|6943.2|6940.4|6944.4|6941.6|6927.4|6924.4|2384
1740753600000|2025-02-28 14:40:00|6944.1|6940.3|6942.4|6939.6|6947.2|6944.4|6937.2|6934.4|1010
1740753900000|2025-02-28 14:45:00|6942.2|6939.4|6937.9|6935.1|6942.6|6939.4|6925.8|6923|2015
1740754200000|2025-02-28 14:50:00|6936.9|6934.1|6931.2|6928.4|6939.1|6935.4|6930.2|6927.1|996
1740754500000|2025-02-28 14:55:00|6932.1|6929.3|6915.2|6912.4|6932.1|6929.3|6910.9|6907.9|2021
1740754800000|2025-02-28 15:00:00|6914.2|6911.4|6913.3|6910.5|6918.4|6915.6|6905.5|6902.7|1963
1740755100000|2025-02-28 15:05:00|6912.3|6909.5|6927.9|6925.1|6931.9|6928.2|6911.8|6908.5|2707
1740755400000|2025-02-28 15:10:00|6927.2|6924.4|6931|6927.2|6933|6930.1|6925.9|6922.4|1268
1740755700000|2025-02-28 15:15:00|6930.2|6927.4|6929|6925.2|6932|6929.1|6922|6919.1|1774
1740756000000|2025-02-28 15:20:00|6928.9|6926.1|6941.6|6938.8|6942.7|6939.9|6927.2|6924.2|2118
1740756300000|2025-02-28 15:25:00|6942.7|6938.9|6947.7|6943.9|6951.4|6948.1|6940.9|6937.9|4582
1740756600000|2025-02-28 15:30:00|6947.6|6944.8|6960.5|6957.7|6963.7|6960.6|6944.7|6941.8|3691
1740756900000|2025-02-28 15:35:00|6961.4|6957.6|6955.2|6952.4|6963.7|6960.4|6950.4|6946.7|1810
1740757200000|2025-02-28 15:40:00|6955.1|6952.3|6953.1|6950.3|6959.9|6957|6951.9|6948.9|1012
1740757500000|2025-02-28 15:45:00|6954.1|6951.3|6963.2|6960.4|6965.4|6962.4|6953.1|6950.3|3733
1740757800000|2025-02-28 15:50:00|6963.1|6960.3|6974.1|6971.3|6979.1|6976.3|6961.2|6958.3|2373
1740758100000|2025-02-28 15:55:00|6974.2|6971.4|6973.2|6970.4|6978.1|6974.4|6964.2|6961.3|2157
1740758400000|2025-02-28 16:00:00|6973.9|6971.1|6977.2|6974.4|6981.4|6978.3|6973.2|6970.4|1464
1740758700000|2025-02-28 16:05:00|6977.4|6974.6|6972.2|6969.4|6979.2|6976.4|6966.5|6962.9|1596
1740759000000|2025-02-28 16:10:00|6972.4|6969.6|6965|6962.2|6976.2|6973.2|6963.2|6960.2|1446
1740759300000|2025-02-28 16:15:00|6964.9|6962.1|6955|6952.2|6966.4|6963.1|6953.4|6950.4|1221
1740759600000|2025-02-28 16:20:00|6954.9|6952.1|6949.9|6947.1|6956|6953.2|6946.9|6944.1|1368
1740759900000|2025-02-28 16:25:00|6950.9|6947.9|6947.2|6944.4|6956.7|6953.8|6944.9|6941.9|1602
1740760200000|2025-02-28 16:30:00|6947.7|6943.9|6948.9|6946.1|6950.7|6947.8|6940.9|6937.6|2133
1740760500000|2025-02-28 16:35:00|6949|6945.2|6950|6946.2|6955.4|6952.2|6945.9|6943.1|1788
1740760800000|2025-02-28 16:40:00|6949.2|6946.4|6957.9|6955.1|6960.5|6957.7|6949.2|6946.2|1000
1740761100000|2025-02-28 16:45:00|6957.7|6954.9|6974.2|6971.4|6975.1|6972.1|6954.9|6951.9|2617
1740761400000|2025-02-28 16:50:00|6974.1|6971.3|6960.4|6956.6|6976.3|6973.1|6959.4|6956.4|1850
1740761700000|2025-02-28 16:55:00|6959.5|6956.7|6961.4|6958.6|6964.5|6961.7|6958.7|6955.6|1243
1740762000000|2025-02-28 17:00:00|6961.2|6958.4|6958.2|6955.4|6969.1|6965.3|6957.2|6954.4|1608
1740762300000|2025-02-28 17:05:00|6958.4|6955.6|6961.2|6958.4|6963.4|6959.7|6956.5|6953.7|1845
1740762600000|2025-02-28 17:10:00|6960.4|6957.6|6961.2|6958.4|6962.4|6959.6|6955.5|6952.7|1339
1740762900000|2025-02-28 17:15:00|6961.4|6958.6|6965.4|6962.6|6965.7|6962.7|6956.5|6953.7|1765
1740763200000|2025-02-28 17:20:00|6965.2|6962.4|6978|6975.2|6983|6980.1|6963.5|6960.7|1920
1740763500000|2025-02-28 17:25:00|6977.9|6975.1|6978.9|6976.1|6981|6978.2|6971|6967.4|1630
1740763800000|2025-02-28 17:30:00|6977.9|6975.1|6981.9|6979.1|6989|6986.1|6976.9|6974.1|1554
1740764100000|2025-02-28 17:35:00|6981|6978.2|6987|6984.2|6989.9|6987.1|6978.2|6975.2|1391
1740764400000|2025-02-28 17:40:00|6987.2|6984.4|6984.9|6982.1|6988.2|6985.1|6981.9|6978.7|1495
1740764700000|2025-02-28 17:45:00|6985.9|6982.2|6979.9|6977.1|6987|6984.1|6977.9|6975.1|1232
1740765000000|2025-02-28 17:50:00|6980|6977.2|6981|6978.2|6984.3|6981.1|6977.9|6975.1|1041
1740765300000|2025-02-28 17:55:00|6980.8|6978|6978.7|6975.9|6981|6978|6971.8|6969|1124
1740765600000|2025-02-28 18:00:00|6978.5|6975.7|6981.1|6978.3|6982.7|6979.7|6972|6969.2|1217
1740765900000|2025-02-28 18:05:00|6981|6978.2|6970.1|6967.3|6982|6979|6969.8|6967|961
1740766200000|2025-02-28 18:10:00|6971.1|6968.2|6959.8|6957|6972.3|6969.5|6953.4|6950.4|3064
1740766500000|2025-02-28 18:15:00|6959.9|6957.1|6976.3|6973.5|6982.4|6979.6|6955.1|6952.1|3826
1740766800000|2025-02-28 18:20:00|6976.4|6973.6|6990.1|6987.3|6991.3|6988.3|6972.4|6969.6|1797
1740767100000|2025-02-28 18:25:00|6990|6987.2|7000.5|6997.7|7001.5|6998.7|6985.1|6982.3|2652
1740767400000|2025-02-28 18:30:00|7000.7|6997.9|7009.6|7005.8|7009.6|7006.7|6995.8|6992.9|2725
1740767700000|2025-02-28 18:35:00|7008.8|7006|7010.5|7007.7|7015.6|7012.7|7002.8|7000|2032
1740768000000|2025-02-28 18:40:00|7011.5|7008.7|7012.5|7009.7|7015.6|7012.7|7007.8|7004.8|1326
1740768300000|2025-02-28 18:45:00|7011.8|7009|7012.6|7008.8|7013.6|7010.3|7006.8|7003.8|1324
1740768600000|2025-02-28 18:50:00|7012.5|7009.7|7007.3|7004.5|7014.6|7010.8|7003.3|7000.5|2047
1740768900000|2025-02-28 18:55:00|7007.1|7004.3|6992.2|6989.4|7008.1|7005.3|6991.1|6987.4|1903
1740769200000|2025-02-28 19:00:00|6993.1|6990.3|6977.4|6974.6|6997.1|6994.3|6975.7|6972.8|1804
1740769500000|2025-02-28 19:05:00|6977.6|6973.6|6980.4|6977.6|6989.6|6986.6|6976.4|6973.6|2053
1740769800000|2025-02-28 19:10:00|6980.6|6977.8|6964|6961.2|6983.5|6980.7|6963.9|6961|1637
1740770100000|2025-02-28 19:15:00|6964.7|6961.9|6973.7|6970.9|6973.9|6970.9|6964|6961.1|2009
1740770400000|2025-02-28 19:20:00|6973.9|6970.1|6972.7|6969.9|6981.4|6978.6|6969.7|6966.7|1416
1740770700000|2025-02-28 19:25:00|6972|6969.2|6961.4|6958.6|6981.7|6978.9|6959.7|6956.9|8723
1740771000000|2025-02-28 19:30:00|6962.4|6959.6|6961.4|6958.6|6964.5|6961.6|6952.7|6949.7|2833
1740771300000|2025-02-28 19:35:00|6960.5|6957.7|6952.7|6949.9|6960.5|6957.7|6952|6949|614
1740771600000|2025-02-28 19:40:00|6952.8|6949|6962.5|6959.7|6963.5|6960.6|6950.7|6947|883
1740771900000|2025-02-28 19:45:00|6962.4|6959.6|6967.5|6963.7|6967.7|6964.7|6960.7|6957.7|763
1740772200000|2025-02-28 19:50:00|6966.7|6963.9|6970.7|6967.9|6972.7|6969.9|6965.5|6962.7|701
1740772500000|2025-02-28 19:55:00|6971.5|6967.7|6966.7|6963.9|6971.8|6968.9|6962.8|6959.9|739
1740772800000|2025-02-28 20:00:00|6966.8|6963|6966.6|6963.8|6968.7|6965.9|6965.7|6962|452
1740773100000|2025-02-28 20:05:00|6966.8|6964|6974.5|6970.7|6975.5|6972.5|6966.6|6963.8|302
1740773400000|2025-02-28 20:10:00|6973.6|6970.8|6975.6|6972.8|6976.5|6973.5|6972.3|6969.5|230
1740773700000|2025-02-28 20:15:00|6975.5|6972.7|6978.3|6975.5|6980.6|6977.8|6973.6|6970.7|294
1740774000000|2025-02-28 20:20:00|6978.5|6974.7|6981.6|6978.8|6982.5|6978.8|6977.3|6973.7|228
1740774300000|2025-02-28 20:25:00|6982.5|6978.7|6980.6|6977.8|6983.6|6980.8|6979.6|6976.7|215
1740774600000|2025-02-28 20:30:00|6980.5|6977.7|6979.3|6976.5|6981.6|6978.8|6976.5|6973.7|245
1740774900000|2025-02-28 20:35:00|6978.6|6975.8|6983.5|6980.7|6984.5|6981.5|6977.3|6974.3|294
1740775200000|2025-02-28 20:40:00|6984.5|6981.5|6987.3|6984.5|6987.6|6984.5|6983.3|6980.5|235
1740775500000|2025-02-28 20:45:00|6988.3|6985.5|6987.3|6984.5|6988.4|6985.5|6984.6|6981.3|270
1740775800000|2025-02-28 20:50:00|6987.4|6984.6|6990.4|6987.6|6991.4|6987.8|6987.4|6984.5|358
1740776100000|2025-02-28 20:55:00|6990.3|6987.5|6994.8|6991|6997.6|6994.8|6990.3|6987.5|607
1740776400000|2025-02-28 21:00:00|6994.6|6990.8|6995.6|6992.8|6998.6|6994.9|6994.6|6990.8|273
1740776700000|2025-02-28 21:05:00|6996.4|6992.6|6991.6|6988.8|6997.7|6994.8|6990.9|6987.9|438
1740777000000|2025-02-28 21:10:00|6992.7|6988.9|6991.7|6987.9|6993.9|6990.6|6990.4|6986.8|245
1740777300000|2025-02-28 21:15:00|6991.6|6988.8|6990.6|6987.8|6994.7|6991.8|6989.7|6986.8|222
1740777600000|2025-02-28 21:20:00|6989.6|6986.8|6994.6|6991.8|6995.6|6992.6|6989.6|6986.8|52
1740777900000|2025-02-28 21:25:00|6994.7|6991.9|6992.9|6990.1|6996.7|6993.8|6992.2|6988.6|1193
1740778200000|2025-02-28 21:30:00|6993.6|6990.8|6988.9|6986.1|6994.7|6991.9|6986.9|6983.9|832
1740778500000|2025-02-28 21:35:00|6988.2|6985.4|6986.9|6984.1|6990|6987.1|6986.9|6984.1|131
1740778800000|2025-02-28 21:40:00|6987|6983.2|6985.5|6981.7|6987.2|6984.4|6984.5|6981.5|1429
1740779100000|2025-02-28 21:45:00|6985.3|6981.5|6984.5|6980.7|6985.7|6982.7|6980.7|6977.7|223
1740779400000|2025-02-28 21:50:00|6984.7|6980.9|6985.2|6981.4|6985.2|6981.7|6981.3|6977.7|200
1740779700000|2025-02-28 21:55:00|6985.3|6982.4|6986.3|6983.5|6986.3|6983.5|6983.3|6980|227
1740956400000|2025-03-02 23:00:00|6978.8|6975|6987.7|6983.9|7000.1|6997.3|6972.8|6969|665
1740956700000|2025-03-02 23:05:00|6987.9|6984.1|6998.4|6994.6|6999.6|6996.6|6987.4|6983.6|246
1740957000000|2025-03-02 23:10:00|6999|6995.2|7009.2|7005.4|7009.4|7005.6|6999|6995.2|354
1740957300000|2025-03-02 23:15:00|7008.4|7005.6|7006.4|7003.6|7010.6|7007|7003.6|7000.2|152
1740957600000|2025-03-02 23:20:00|7005.8|7003|7001.6|6998.8|7005.8|7003|7001.6|6998.8|170
1740957900000|2025-03-02 23:25:00|7002.2|6999.4|7000.8|6998|7002.8|6999.8|6997.8|6994.8|155
1740958200000|2025-03-02 23:30:00|7001|6998.2|7008.6|7004.8|7008.8|7005.6|7000.8|6997.8|183
1740958500000|2025-03-02 23:35:00|7007.8|7005|7006.8|7004|7008.6|7005.6|7004.6|7000.8|160
1740958800000|2025-03-02 23:40:00|7007.6|7003.8|7005.4|7002.6|7007.6|7004.8|7004.4|7000.8|192
1740959100000|2025-03-02 23:45:00|7004.6|7001.6|7004.4|7001.6|7005.6|7002.6|7003.2|6999.6|56
1740959400000|2025-03-02 23:50:00|7004.2|7001.4|7005.6|7001.8|7005.6|7002.6|7002.4|6999.6|62
1740959700000|2025-03-02 23:55:00|7005.4|7002.6|7004.6|7000.8|7005.7|7002.6|7002.4|6998.8|62
1740960000000|2025-03-03 00:00:00|7004.4|7000.6|7009.8|7006|7009.8|7007|7002.2|6999.4|519
1740960300000|2025-03-03 00:05:00|7009.6|7006.8|7010.2|7006.4|7010.6|7007.6|7005.2|7001.6|204
1740960600000|2025-03-03 00:10:00|7009.2|7005.4|7009.2|7006.4|7011.2|7008.2|7008.4|7005.4|148
1740960900000|2025-03-03 00:15:00|7009|7005.4|7004.4|7001.6|7010.2|7007.2|7004.4|7001.6|122
1740961200000|2025-03-03 00:20:00|7003.6|7000.8|7004.4|7001.6|7004.6|7001.6|7003.4|7000.4|37
1740961500000|2025-03-03 00:25:00|7004.2|7001.4|7007.4|7003.6|7008.4|7005.6|7003.4|7000.4|97
1740961800000|2025-03-03 00:30:00|7006.4|7004.2|7009.2|7005.4|7009.4|7006.6|7006.4|7003.4|53
1740962100000|2025-03-03 00:35:00|7008.4|7005.6|7009.2|7005.4|7009.5|7006.5|7007.3|7004.4|54
1740962400000|2025-03-03 00:40:00|7009|7006.2|7014.9|7012.1|7015.6|7012.8|7007.3|7004.3|241
1740962700000|2025-03-03 00:45:00|7014.8|7012|7019.1|7015.3|7019.4|7016.1|7013.9|7011|206
1740963000000|2025-03-03 00:50:00|7018.9|7015.1|7017.9|7015.1|7018.9|7016.1|7014.9|7012.1|136
1740963300000|2025-03-03 00:55:00|7018.1|7014.3|7014.9|7012.1|7019.1|7016.1|7013.9|7011.1|177
1740963600000|2025-03-03 01:00:00|7014.7|7011.9|7027.9|7025.1|7030.1|7027.3|7012.9|7010.1|901
1740963900000|2025-03-03 01:05:00|7028.9|7025.6|7027.9|7025.1|7034.9|7031.3|7027.3|7024.3|369
1740964200000|2025-03-03 01:10:00|7028.1|7025.3|7029.1|7026.3|7033.1|7029.9|7027.9|7024.6|163
1740964500000|2025-03-03 01:15:00|7029.9|7027.1|7033.9|7031.1|7034.7|7031.4|7027.9|7025.1|235
1740964800000|2025-03-03 01:20:00|7034.1|7031.3|7036.1|7033.3|7038.1|7035.1|7034.1|7031.1|303
1740965100000|2025-03-03 01:25:00|7035.9|7033.1|7034.9|7032.1|7037.9|7035.1|7034.9|7031.9|191
1740965400000|2025-03-03 01:30:00|7035.1|7031.3|7033.9|7031.1|7036.1|7033.1|7032.9|7029.3|242
1740965700000|2025-03-03 01:35:00|7035.1|7031.3|7033.9|7031.1|7035.2|7032.1|7031.9|7028.1|85
1740966000000|2025-03-03 01:40:00|7034.1|7031.3|7027.9|7025.1|7035.1|7031.3|7027.3|7024.3|128
1740966300000|2025-03-03 01:45:00|7028.1|7024.3|7032.1|7028.3|7033.9|7031.1|7024.9|7021.9|159
1740966600000|2025-03-03 01:50:00|7031.9|7029.1|7033.7|7030.9|7034.9|7032.1|7030.9|7027.9|137
1740966900000|2025-03-03 01:55:00|7033.9|7031.1|7032.7|7029.9|7035.9|7032.9|7031.9|7028.9|132
1740967200000|2025-03-03 02:00:00|7032.9|7030.1|7035.7|7032.9|7036.7|7033.1|7032.9|7029.9|66
1740967500000|2025-03-03 02:05:00|7034.9|7032.1|7043.9|7041.1|7044.1|7041.3|7034.9|7031.9|366
1740967800000|2025-03-03 02:10:00|7044.1|7041.3|7039.1|7035.3|7044.9|7041.9|7037.9|7035.1|159
1740968100000|2025-03-03 02:15:00|7038.9|7036.1|7038.7|7034.9|7041.1|7038.1|7035.7|7032.9|164
1740968400000|2025-03-03 02:20:00|7037.9|7035.1|7037.8|7034|7039.7|7036.1|7035.9|7033.1|64
1740968700000|2025-03-03 02:25:00|7037.7|7034.9|7035.6|7032.8|7038.8|7035.8|7032|7029.2|213
1740969000000|2025-03-03 02:30:00|7035|7032.2|7029.8|7027|7038|7035.2|7029.8|7027|151
1740969300000|2025-03-03 02:35:00|7029.6|7026.8|7023.8|7021|7030|7026.8|7023.8|7020.8|239
1740969600000|2025-03-03 02:40:00|7023.6|7020.8|7023.8|7021|7025.6|7022.8|7021.6|7017.8|182
1740969900000|2025-03-03 02:45:00|7023.6|7020|7018.8|7016|7026.6|7023.8|7018.6|7015.8|174
1740970200000|2025-03-03 02:50:00|7019.6|7015.8|7020.6|7017.8|7020.8|7018|7018.8|7015.8|95
1740970500000|2025-03-03 02:55:00|7020.8|7017|7013.8|7011|7021.8|7019|7012.6|7009.8|215
1740970800000|2025-03-03 03:00:00|7014.6|7010.8|7009.6|7006.8|7016.8|7014|7008|7005.2|260
1740971100000|2025-03-03 03:05:00|7009.4|7006.6|7008.8|7006|7011.2|7008.4|7006.8|7003.8|234
1740971400000|2025-03-03 03:10:00|7007.6|7004.8|7003.6|6999.8|7010.4|7007|7002.6|6999.6|245
1740971700000|2025-03-03 03:15:00|7003.4|7000.6|6999.8|6997|7006.8|7003.8|6997.8|6995|415
1740972000000|2025-03-03 03:20:00|6999.6|6996.8|6994.6|6991.8|6999.8|6997|6992|6989|315
1740972300000|2025-03-03 03:25:00|6994.8|6992|6992.8|6990|6996.1|6992.8|6989.6|6986.8|174
1740972600000|2025-03-03 03:30:00|6993.4|6990.6|6994.8|6992|6997.8|6995|6993.4|6990.6|137
1740972900000|2025-03-03 03:35:00|6995.4|6992.6|6998.8|6996|6999.8|6996.8|6995.4|6992.6|102
1740973200000|2025-03-03 03:40:00|6999.4|6996.6|7001.6|6998.8|7001.8|6999|6998|6995|82
1740973500000|2025-03-03 03:45:00|7000.8|6998|7000.6|6997.8|7003.8|7001|6999.6|6996.8|129
1740973800000|2025-03-03 03:50:00|7000.4|6996.8|7003.8|7001|7004.6|7001.6|7000.4|6996.8|110
1740974100000|2025-03-03 03:55:00|7003.6|7000.8|7004.6|7001.8|7005.1|7002|7003.6|7000.8|90
1740974400000|2025-03-03 04:00:00|7004.4|7001.6|7003.7|7000.9|7004.5|7001.7|6999.8|6997|242
1740974700000|2025-03-03 04:05:00|7002.7|6999.9|7000.7|6997.9|7004.7|7001.9|7000.7|6997.9|49
1740975000000|2025-03-03 04:10:00|7000.9|6998.1|7003.9|7000.1|7003.9|7001.1|7000.7|6997.7|75
1740975300000|2025-03-03 04:15:00|7003.7|7000.9|7002.7|6999.9|7003.7|7000.9|7000.9|6998.1|37
1740975600000|2025-03-03 04:20:00|7002.9|6998.9|7001.7|6998.9|7003.2|6999.9|7001.7|6998.7|39
1740975900000|2025-03-03 04:25:00|7001.9|6999.1|6994.9|6992.1|7001.9|6999.1|6993.3|6990.1|214
1740976200000|2025-03-03 04:30:00|6995.1|6992.3|6993.1|6990.3|6995.3|6992.3|6992.1|6989.1|174
1740976500000|2025-03-03 04:35:00|6993.3|6990.5|6995.1|6992.3|6996.9|6993.3|6993.3|6990.1|56
1740976800000|2025-03-03 04:40:00|6994.9|6992.1|6997.1|6994.3|6997.9|6994.3|6994.1|6991.3|22
1740977100000|2025-03-03 04:45:00|6996.9|6994.1|7000.9|6998.1|7001.9|6999.1|6996.9|6993.3|128
1740977400000|2025-03-03 04:50:00|7000.1|6997.1|7000.1|6997.3|7001.9|6998.6|6998.9|6995.3|154
1740977700000|2025-03-03 04:55:00|7000.9|6997.1|6999.1|6996.3|7001.1|6998.1|6999.1|6996.1|103
1740978000000|2025-03-03 05:00:00|6998.9|6996.1|6995.1|6992.3|6998.9|6996.1|6993.1|6990.3|185
1740978300000|2025-03-03 05:05:00|6995.3|6992.5|6992.3|6989.5|6995.3|6992.5|6991.3|6988.5|109
1740978600000|2025-03-03 05:10:00|6993.3|6990.3|6996.1|6993.3|6996.3|6993.5|6993.1|6990.3|73
1740978900000|2025-03-03 05:15:00|6996.3|6992.5|6997.1|6994.3|6997.3|6994.5|6995.1|6992.3|35
1740979200000|2025-03-03 05:20:00|6996.5|6993.7|6997.1|6994.3|6997.3|6994.5|6995.9|6992.7|28
1740979500000|2025-03-03 05:25:00|6997.3|6994.5|6997.1|6994.3|6999.1|6996.3|6996.1|6993|87
1740979800000|2025-03-03 05:30:00|6996.9|6994.1|6991.1|6988.3|6998.1|6995.3|6990.3|6987|154
1740980100000|2025-03-03 05:35:00|6991.3|6988.5|6988.1|6985.3|6994.1|6991.3|6988.1|6985.3|109
1740980400000|2025-03-03 05:40:00|6987.9|6985.1|6989.2|6986.4|6993.3|6990.3|6987.9|6985.1|89
1740980700000|2025-03-03 05:45:00|6989|6986.2|6988|6985.2|6992.2|6989.4|6987|6984|161
1740981000000|2025-03-03 05:50:00|6987.2|6984.2|6987|6984.2|6987.8|6985|6977|6974|405
1740981300000|2025-03-03 05:55:00|6986.8|6984|6986|6983.2|6990.6|6987.8|6986|6983|98
1740981600000|2025-03-03 06:00:00|6985.8|6983|6983|6980.2|6986.3|6983.2|6979.8|6977|133
1740981900000|2025-03-03 06:05:00|6984|6980|6979.2|6976.4|6984|6980.2|6978.2|6975.4|405
1740982200000|2025-03-03 06:10:00|6980|6976.2|6980.8|6978|6982|6978.4|6978.8|6975.2|90
1740982500000|2025-03-03 06:15:00|6981|6978.2|6982|6979.2|6983|6980.2|6981|6978|47
1740982800000|2025-03-03 06:20:00|6983|6980|6978|6975.2|6985|6982|6974.8|6972|361
1740983100000|2025-03-03 06:25:00|6978.2|6974.4|6979|6976.2|6979.2|6976.2|6977|6974|91
1740983400000|2025-03-03 06:30:00|6978.8|6975.2|6976|6973.2|6980.3|6977|6975.8|6973|88
1740983700000|2025-03-03 06:35:00|6976.8|6973|6975|6972.2|6978|6975.2|6971|6967.7|165
1740984000000|2025-03-03 06:40:00|6974.8|6971.2|6972|6969.2|6975|6972.2|6968.8|6966|176
1740984300000|2025-03-03 06:45:00|6973|6969|6973|6970.2|6975|6972.2|6970.8|6968|112
1740984600000|2025-03-03 06:50:00|6973.8|6970|6976.8|6974|6978.8|6975.5|6973.8|6970|153
1740984900000|2025-03-03 06:55:00|6977|6974.2|6976|6973.2|6977|6974.2|6975.6|6972|56
1740985200000|2025-03-03 07:00:00|6975.8|6973|6967.8|6965|6976|6973|6966.2|6963.2|304
1740985500000|2025-03-03 07:05:00|6968|6964.2|6969|6966.2|6970.1|6966.8|6964|6961.2|278
1740985800000|2025-03-03 07:10:00|6969.6|6966.8|6977.8|6975|6979|6976.2|6967.8|6964.2|293
1740986100000|2025-03-03 07:15:00|6978.2|6975.4|6980|6977.2|6983|6980.2|6975.2|6972.2|213
1740986400000|2025-03-03 07:20:00|6980.2|6977.4|6972.2|6968.4|6981|6978.2|6971.2|6968.4|337
1740986700000|2025-03-03 07:25:00|6971.4|6968.6|6973.4|6969.6|6976.6|6973.6|6965.6|6962.8|201
1740987000000|2025-03-03 07:30:00|6972.6|6969.8|6978.5|6975.7|6981.3|6978.3|6971.6|6968.6|150
1740987300000|2025-03-03 07:35:00|6978.3|6975.5|6982.3|6979.5|6982.5|6979.5|6978.1|6975.3|206
1740987600000|2025-03-03 07:40:00|6982.5|6979.7|6979.1|6976.3|6984.3|6980.5|6979.1|6975.5|169
1740987900000|2025-03-03 07:45:00|6979.3|6976.5|6971.3|6968.5|6979.5|6976.5|6971.1|6968.3|102
1740988200000|2025-03-03 07:50:00|6971.1|6968.3|6968.1|6965.3|6975.3|6972.5|6968.1|6965.2|207
1740988500000|2025-03-03 07:55:00|6968.5|6965.7|6968.3|6964.5|6971.3|6967.7|6965.3|6962.2|181
1740988800000|2025-03-03 08:00:00|6967.5|6964.7|6973.1|6970.3|6977.3|6974.3|6962.1|6959.3|604
1740989100000|2025-03-03 08:05:00|6973.3|6969.5|6977.1|6974.3|6977.9|6974.3|6967.1|6963.5|279
1740989400000|2025-03-03 08:10:00|6976.9|6974.1|6977.1|6974.3|6978.1|6975.1|6973.1|6970.3|173
1740989700000|2025-03-03 08:15:00|6977.9|6975.1|6972.3|6969.5|6982.1|6979.3|6972.1|6969.3|289
1740990000000|2025-03-03 08:20:00|6972.5|6968.7|6956.5|6953.7|6972.5|6968.7|6956.3|6953.5|571
1740990300000|2025-03-03 08:25:00|6957.3|6953.5|6952.1|6949.3|6960.5|6957.5|6949.1|6946.3|693
1740990600000|2025-03-03 08:30:00|6952.3|6949.5|6943.5|6940.7|6954.3|6950.7|6943|6939.7|817
1740990900000|2025-03-03 08:35:00|6944.3|6941.5|6954.3|6951.5|6956.3|6953.3|6944.3|6941.5|498
1740991200000|2025-03-03 08:40:00|6954.5|6951.7|6948.5|6945.7|6957.5|6954.7|6945.5|6942.5|429
1740991500000|2025-03-03 08:45:00|6949.5|6945.9|6944.5|6941.7|6952.5|6949.5|6942.5|6939.5|241
1740991800000|2025-03-03 08:50:00|6944.3|6941.5|6928.1|6925.3|6944.7|6941.9|6927.3|6924.3|1314
1740992100000|2025-03-03 08:55:00|6927.9|6925.1|6924.3|6921.5|6940.1|6937.1|6921.5|6918.5|1085
1740992400000|2025-03-03 09:00:00|6923.7|6920.9|6917.7|6914.9|6926.7|6923.9|6913.5|6909.9|1047
1740992700000|2025-03-03 09:05:00|6918.3|6915.5|6924.1|6921.3|6926.3|6923.3|6916.5|6913.7|559
1740993000000|2025-03-03 09:10:00|6924.3|6920.5|6922.3|6919.5|6929.1|6926.3|6919.3|6916.3|442
1740993300000|2025-03-03 09:15:00|6923.1|6919.3|6929.3|6926.5|6931.3|6928.5|6922.6|6919.3|486
1740993600000|2025-03-03 09:20:00|6929.1|6926.3|6931.9|6929.1|6936.3|6933.5|6927.3|6924.5|316
1740993900000|2025-03-03 09:25:00|6932.1|6928.3|6930|6927.2|6932.4|6929.3|6925.3|6922.3|389
1740994200000|2025-03-03 09:30:00|6930.8|6928|6928|6925.2|6931.3|6928.5|6926.2|6923.2|266
1740994500000|2025-03-03 09:35:00|6927.8|6925|6927.2|6924.4|6931.2|6928.4|6925.2|6921.9|207
1740994800000|2025-03-03 09:40:00|6927|6924.2|6929|6926.2|6929.2|6926.2|6922.2|6919.4|261
1740995100000|2025-03-03 09:45:00|6930|6926.4|6926.2|6922.4|6936|6933|6924.2|6921.4|322
1740995400000|2025-03-03 09:50:00|6925.2|6923|6919.2|6916.4|6933.2|6930.4|6919.2|6916.4|746
1740995700000|2025-03-03 09:55:00|6919.4|6916.6|6916.4|6912.6|6920.7|6917.4|6914.2|6911.4|710
1740996000000|2025-03-03 10:00:00|6915.4|6911.6|6925.4|6921.6|6931|6927.8|6914.4|6911.6|918
1740996300000|2025-03-03 10:05:00|6924.6|6921.8|6920.4|6917.6|6925.8|6923|6919.2|6915.6|623
1740996600000|2025-03-03 10:10:00|6920.6|6917.8|6924.4|6921.6|6932.8|6930|6917.3|6914|836
1740996900000|2025-03-03 10:15:00|6925.2|6921.4|6932.8|6930|6935.2|6932.4|6925.2|6921.4|332
1740997200000|2025-03-03 10:20:00|6933|6930.2|6931.2|6928.4|6936.3|6933.2|6930|6926.4|320
1740997500000|2025-03-03 10:25:00|6932|6928.2|6923.6|6920.8|6932.3|6929.2|6918.6|6915.6|451
1740997800000|2025-03-03 10:30:00|6923.4|6920.6|6941|6937.2|6942|6939.2|6922.2|6918.6|557
1740998100000|2025-03-03 10:35:00|6940.8|6938|6945.8|6943|6946.2|6943.4|6940.2|6937.2|306
1740998400000|2025-03-03 10:40:00|6945.2|6942.4|6958|6954.2|6958|6955|6945.2|6942.2|499
1740998700000|2025-03-03 10:45:00|6957.8|6955|6961.2|6958.4|6964.2|6961.4|6954.2|6950.6|571
1740999000000|2025-03-03 10:50:00|6962.2|6959.4|6961|6957.2|6963.7|6960.4|6957.2|6954.2|318
1740999300000|2025-03-03 10:55:00|6960.2|6957.4|6958.2|6955.4|6963.2|6959.4|6957.6|6954.8|224
1740999600000|2025-03-03 11:00:00|6957.2|6954.4|6964.2|6961.4|6965.5|6962.2|6953.2|6950.4|564
1740999900000|2025-03-03 11:05:00|6965|6961.2|6966|6963.2|6967|6964|6963.8|6960.8|246
1741000200000|2025-03-03 11:10:00|6965.8|6963|6969.7|6966.9|6971|6968.2|6965|6962.2|373
1741000500000|2025-03-03 11:15:00|6969.2|6966.4|6969.7|6966.9|6972|6969.2|6967.7|6964.9|271
1741000800000|2025-03-03 11:20:00|6970|6966.2|6966.2|6963.4|6971|6967.4|6962.7|6959.9|205
1741001100000|2025-03-03 11:25:00|6966.9|6963.1|6963.1|6960.3|6967.2|6964.4|6961.1|6958.1|245
1741001400000|2025-03-03 11:30:00|6963.9|6960.1|6960.9|6958.1|6965.9|6962.9|6958.9|6956.1|128
1741001700000|2025-03-03 11:35:00|6961.1|6958.3|6970.9|6967.1|6971.1|6968.3|6960.1|6957.3|207
1741002000000|2025-03-03 11:40:00|6970.1|6967.3|6970.1|6967.3|6971.1|6968.3|6966.7|6963.1|128
1741002300000|2025-03-03 11:45:00|6970.7|6967.9|6969.9|6967.1|6970.7|6967.9|6965.9|6963.1|103
1741002600000|2025-03-03 11:50:00|6969.1|6966.3|6975.7|6972.9|6977.7|6974.9|6967.1|6963.9|582
1741002900000|2025-03-03 11:55:00|6975.5|6972.7|6973.5|6970.7|6978.7|6975.7|6971.9|6969.1|204
1741003200000|2025-03-03 12:00:00|6972.7|6969.9|6977.7|6974.9|6979.7|6976.9|6972.7|6969.7|285
1741003500000|2025-03-03 12:05:00|6978.5|6975.7|6972.9|6969.1|6978.7|6975.9|6967.7|6964.9|863
1741003800000|2025-03-03 12:10:00|6972.7|6969.9|6969.9|6967.1|6974.1|6971.3|6969.9|6966.8|195
1741004100000|2025-03-03 12:15:00|6970.1|6967.3|6975.9|6972.1|6976.9|6973.9|6963.1|6960.1|771
1741004400000|2025-03-03 12:20:00|6976.1|6973.1|6972.9|6970.1|6977.9|6974.9|6971.1|6968.1|595
1741004700000|2025-03-03 12:25:00|6972.1|6969.3|6978.9|6976.1|6979.1|6976.3|6971.1|6968.1|246
1741005000000|2025-03-03 12:30:00|6979.1|6976.3|6978.1|6975.3|6980.1|6977.3|6974.1|6971.3|251
1741005300000|2025-03-03 12:35:00|6978.7|6975.9|6988.7|6985.9|6989.7|6986.9|6978.1|6975.1|761
1741005600000|2025-03-03 12:40:00|6989.3|6986.5|6999|6996.2|7000.3|6997.2|6989.3|6985.7|925
1741005900000|2025-03-03 12:45:00|6998.3|6995.5|6996|6993.2|7000.3|6997.5|6993|6990.2|594
1741006200000|2025-03-03 12:50:00|6997|6994.2|6993.6|6990.8|6997.8|6995|6991.8|6988.8|762
1741006500000|2025-03-03 12:55:00|6993.4|6990.6|7001|6998.2|7001.2|6998.2|6992.8|6989.8|714
1741006800000|2025-03-03 13:00:00|7001.2|6998.4|7003.6|7000.8|7014.5|7011.2|6999.6|6996.8|2105
1741007100000|2025-03-03 13:05:00|7002.8|7000|6993.8|6990|7005.4|7002|6989.8|6986.8|1006
1741007400000|2025-03-03 13:10:00|6993|6990.2|6999.6|6996.8|7000.8|6998|6989.8|6987|609
1741007700000|2025-03-03 13:15:00|6999.8|6997|6995.8|6993|7000.8|6997.8|6993.8|6991|418
1741008000000|2025-03-03 13:20:00|6995.6|6992.8|6986|6983.2|6998.4|6995.6|6984|6980.9|1384
1741008300000|2025-03-03 13:25:00|6985.8|6983|6996.6|6993.8|6999.6|6996.6|6982.8|6980|1331
1741008600000|2025-03-03 13:30:00|6995.8|6993|6996.6|6992.8|7001.6|6998.6|6990.6|6987.6|517
1741008900000|2025-03-03 13:35:00|6995.8|6993|7012|7009.2|7015|7012.2|6994.6|6991.5|1116
1741009200000|2025-03-03 13:40:00|7012.8|7009|7012|7008.2|7015.8|7013|7008|7004.4|805
1741009500000|2025-03-03 13:45:00|7012.2|7008.4|7000.8|6998|7012.2|7009.4|6996.4|6993.6|779
1741009800000|2025-03-03 13:50:00|7000.6|6997.8|7003.9|7001.1|7005.2|7002.4|6999.6|6996.8|737
1741010100000|2025-03-03 13:55:00|7003.4|7000.6|6994.4|6991.6|7004.2|7001.4|6994.4|6991.4|538
1741010400000|2025-03-03 14:00:00|6994.2|6991.4|6988.4|6985.6|7001.9|6999.1|6983.6|6980.8|2724
1741010700000|2025-03-03 14:05:00|6988.6|6984.8|6996.3|6992.5|7000.1|6997.3|6986.4|6983.6|1645
1741011000000|2025-03-03 14:10:00|6996.1|6993.3|7006.5|7003.7|7011.9|7009.1|6994.3|6991.5|1784
1741011300000|2025-03-03 14:15:00|7006.3|7002.7|6994.8|6992|7007.5|7004.7|6993|6990|1030
1741011600000|2025-03-03 14:20:00|6994.5|6991.7|6998.7|6994.9|6998.7|6995.7|6993.3|6990.5|1045
1741011900000|2025-03-03 14:25:00|6998.5|6994.7|7000.7|6997.9|7001.5|6998.5|6994.7|6991.9|830
1741012200000|2025-03-03 14:30:00|7001.3|6998.5|7018.9|7016.1|7019.9|7017.1|6993.9|6990.9|2736
1741012500000|2025-03-03 14:35:00|7019.1|7015.3|6992.1|6989.3|7020.1|7017.1|6991.7|6988.9|2136
1741012800000|2025-03-03 14:40:00|6991.4|6988.6|6972.3|6969.5|6991.4|6988.6|6971.3|6968.3|2516
1741013100000|2025-03-03 14:45:00|6972.6|6969.8|6967.3|6964.5|6980.1|6977.3|6966.1|6962.5|1893
1741013400000|2025-03-03 14:50:00|6966.6|6963.5|6973.9|6970.1|6976.2|6973.3|6965.3|6962.5|1428
1741013700000|2025-03-03 14:55:00|6973.7|6971.1|6961.3|6958.5|6980.3|6977.5|6955.5|6952.7|2603
1741014000000|2025-03-03 15:00:00|6962.3|6958.2|6943.3|6940.5|6962.3|6958.8|6939.3|6936|3168
1741014300000|2025-03-03 15:05:00|6943.9|6941.1|6938.5|6934.7|6949.7|6946.7|6935.7|6932.9|2303
1741014600000|2025-03-03 15:10:00|6938.3|6935.5|6935.5|6932.7|6944.1|6941.3|6932.5|6929.2|1562
1741014900000|2025-03-03 15:15:00|6936.3|6932.5|6931.7|6927.9|6940.3|6937.5|6929.7|6926.9|2773
1741015200000|2025-03-03 15:20:00|6930.9|6928.1|6933.7|6930.9|6938.9|6935.9|6929.2|6925.9|1051
1741015500000|2025-03-03 15:25:00|6934.9|6932.1|6928.5|6925.7|6941.7|6938.9|6926.1|6923.3|3179
1741015800000|2025-03-03 15:30:00|6928.3|6925.5|6930.9|6928.1|6937.3|6934.3|6921.1|6918.3|2060
1741016100000|2025-03-03 15:35:00|6930.7|6927.9|6908.5|6905.7|6933.2|6929.9|6901.5|6898.5|3216
1741016400000|2025-03-03 15:40:00|6909.1|6906.3|6919.5|6916.7|6923.3|6919.7|6905.5|6902.5|1756
1741016700000|2025-03-03 15:45:00|6920.3|6916.5|6915.5|6912.7|6924.1|6921.3|6908.4|6905.1|3223
1741017000000|2025-03-03 15:50:00|6914.9|6912.1|6934.1|6930.3|6940.9|6937.3|6914.5|6911.6|2361
1741017300000|2025-03-03 15:55:00|6933.3|6930.5|6936.5|6933.7|6945.7|6942.9|6933.1|6929.5|1843
1741017600000|2025-03-03 16:00:00|6935.1|6932.7|6939.9|6937.1|6953.9|6950.6|6933.9|6931.1|2455
1741017900000|2025-03-03 16:05:00|6940.4|6937.6|6938.1|6935.3|6946.4|6943.6|6937.1|6934.3|1078
1741018200000|2025-03-03 16:10:00|6938.6|6935.8|6929.8|6927|6944.1|6941.3|6928.1|6925.3|1227
1741018500000|2025-03-03 16:15:00|6930.1|6927.3|6915.3|6911.5|6932.1|6929|6910.5|6907.2|2141
1741018800000|2025-03-03 16:20:00|6914.5|6911.7|6914.3|6911.5|6919.3|6916.3|6912.5|6909.5|866
1741019100000|2025-03-03 16:25:00|6913.7|6910.9|6924.3|6920.5|6931.3|6927.5|6911|6908.2|2450
1741019400000|2025-03-03 16:30:00|6924.5|6921.7|6935|6932.2|6938|6935.2|6916.3|6913.2|1455
1741019700000|2025-03-03 16:35:00|6935.6|6932.8|6927.8|6924|6942.6|6939.8|6927.6|6924|948
1741020000000|2025-03-03 16:40:00|6927.6|6924.8|6926|6923.2|6937.1|6933.8|6925.8|6922.5|777
1741020300000|2025-03-03 16:45:00|6926.6|6923.8|6942.8|6939|6946.6|6943.8|6926.6|6923.8|1652
1741020600000|2025-03-03 16:50:00|6942.6|6939.8|6939|6936.2|6945.8|6943|6934.8|6932|945
1741020900000|2025-03-03 16:55:00|6938.8|6936|6934.8|6932|6946.6|6943.8|6933.2|6930.4|1218
1741021200000|2025-03-03 17:00:00|6934.2|6931.4|6941.2|6938.4|6947.2|6944|6930.2|6927.4|1023
1741021500000|2025-03-03 17:05:00|6941.4|6938.6|6931.8|6929|6945.8|6942.5|6930.8|6927.8|1561
1741021800000|2025-03-03 17:10:00|6932.4|6929.6|6938.4|6935.6|6939.4|6936.6|6927.8|6924.8|892
1741022100000|2025-03-03 17:15:00|6938.2|6935.4|6940.4|6937.6|6944.2|6941.4|6931.4|6928.6|881
1741022400000|2025-03-03 17:20:00|6941.4|6938.6|6951|6948.2|6956.8|6954|6941.4|6937.6|1691
1741022700000|2025-03-03 17:25:00|6952|6949.2|6945.6|6942.8|6954|6951.2|6944.4|6941.4|740
1741023000000|2025-03-03 17:30:00|6945.8|6943|6944.6|6941.8|6949.9|6946.8|6940.8|6937.8|1861
1741023300000|2025-03-03 17:35:00|6944.8|6942|6947.6|6944.8|6950.4|6947.6|6943.6|6940.8|1370
1741023600000|2025-03-03 17:40:00|6947.8|6945|6949.4|6946.6|6959.2|6956.2|6946.6|6943.8|818
1741023900000|2025-03-03 17:45:00|6948.8|6946|6947.4|6944.6|6952.2|6949.4|6946.4|6943.4|503
1741024200000|2025-03-03 17:50:00|6947.2|6944.4|6941.4|6938.6|6947.4|6944.4|6940.4|6937.6|1062
1741024500000|2025-03-03 17:55:00|6941.6|6938.8|6935|6931.2|6943.6|6940.6|6932.2|6929.4|1114
1741024800000|2025-03-03 18:00:00|6934.2|6931.4|6932.8|6930|6935|6932.2|6924.8|6922|920
1741025100000|2025-03-03 18:05:00|6933|6930.2|6915|6912.2|6933|6930.2|6915|6912.2|1149
1741025400000|2025-03-03 18:10:00|6915.2|6912.4|6819.9|6817.1|6915.2|6912.4|6812.1|6806.7|20767
1741025700000|2025-03-03 18:15:00|6818.9|6816.1|6791.3|6788.5|6838.7|6834.9|6789.3|6786.5|8461
1741026000000|2025-03-03 18:20:00|6791.1|6788.3|6813.5|6809.7|6814.5|6811.7|6779.3|6775.7|10578
1741026300000|2025-03-03 18:25:00|6812.5|6808.7|6802|6799.2|6823|6820.2|6798.2|6795.4|4642
1741026600000|2025-03-03 18:30:00|6801.2|6797.4|6798.6|6795.8|6807.2|6804.2|6789.5|6786.4|3426
1741026900000|2025-03-03 18:35:00|6798.2|6795.4|6783.4|6779.6|6809.8|6806.2|6781.7|6778.4|4739
1741027200000|2025-03-03 18:40:00|6782.7|6779.9|6782.7|6779.9|6792.9|6789.6|6778.9|6775.3|2620
1741027500000|2025-03-03 18:45:00|6782.9|6780.1|6807.2|6803.4|6814.2|6811.4|6779.6|6776.3|3900
1741027800000|2025-03-03 18:50:00|6807|6804.2|6803.6|6800.8|6817.4|6814.6|6800.9|6797.8|2637
1741028100000|2025-03-03 18:55:00|6802.9|6800.1|6814.6|6811.8|6827|6824.2|6802.6|6799.6|2858
1741028400000|2025-03-03 19:00:00|6815.4|6812.6|6812.6|6809.8|6818.1|6815|6805.6|6802.8|1867
1741028700000|2025-03-03 19:05:00|6812.8|6810|6822.4|6819.6|6823.4|6820.6|6803.8|6800.8|2058
1741029000000|2025-03-03 19:10:00|6822.6|6818.8|6823.6|6819.8|6830.2|6827.2|6797.3|6794|5994
1741029300000|2025-03-03 19:15:00|6823.4|6819.6|6820.8|6818|6825.4|6822.6|6814|6811|2784
1741029600000|2025-03-03 19:20:00|6820.6|6817.8|6817.8|6815|6829.2|6826.2|6808.7|6805.7|5111
1741029900000|2025-03-03 19:25:00|6817.3|6814.5|6826.2|6823.4|6832.4|6829.6|6812.8|6809.5|9793
1741030200000|2025-03-03 19:30:00|6826.8|6824|6809.2|6806.4|6827|6824.2|6805.5|6802.4|3244
1741030500000|2025-03-03 19:35:00|6809|6806.2|6806.5|6803.7|6811.3|6808.4|6802.5|6799.7|1460
1741030800000|2025-03-03 19:40:00|6806.7|6803.9|6799.2|6796.4|6808.5|6805.4|6798.2|6795.4|810
1741031100000|2025-03-03 19:45:00|6798.7|6795.9|6794.2|6791.4|6800.2|6797.4|6792.7|6789.2|921
1741031400000|2025-03-03 19:50:00|6793.2|6790.4|6810|6807.2|6811.2|6808.4|6787.2|6784.2|3127
1741031700000|2025-03-03 19:55:00|6811|6808.2|6813.3|6809.5|6813.3|6810.5|6793.4|6790.6|3411
1741032000000|2025-03-03 20:00:00|6813.6|6809.8|6815.1|6812.3|6824.3|6821.5|6811.4|6808.1|3981
1741032300000|2025-03-03 20:05:00|6816.1|6813.3|6817.8|6815|6822.5|6818.9|6811.7|6808.9|3255
1741032600000|2025-03-03 20:10:00|6818|6815.2|6807.8|6805|6819|6816|6806.8|6803.2|2415
1741032900000|2025-03-03 20:15:00|6808|6804.2|6809|6806.2|6815|6812|6807.3|6804.2|649
1741033200000|2025-03-03 20:20:00|6809.2|6806.4|6806.8|6803|6811|6808|6805|6802.2|647
1741033500000|2025-03-03 20:25:00|6805.8|6803.8|6802.8|6800|6808.8|6805.6|6800.8|6798|690
1741033800000|2025-03-03 20:30:00|6803|6799.2|6800.4|6797.6|6809.4|6806.6|6799.7|6796.6|898
1741034100000|2025-03-03 20:35:00|6801.2|6797.4|6796.4|6793.6|6802.4|6799.4|6796.2|6793.4|407
1741034400000|2025-03-03 20:40:00|6796.7|6793.9|6797.4|6794.6|6799.4|6796.6|6795.2|6792.4|503
1741034700000|2025-03-03 20:45:00|6796.7|6793.6|6803.8|6801|6805|6801.4|6793.6|6790.8|591
1741035000000|2025-03-03 20:50:00|6803.2|6800.4|6805.8|6803|6808|6805.2|6803.2|6800.2|368
1741035300000|2025-03-03 20:55:00|6806|6802.2|6815.8|6813|6816.6|6813|6805.2|6802.2|992
1741035600000|2025-03-03 21:00:00|6815.6|6812.8|6813.8|6811|6819.8|6817|6812.4|6809|543
1741035900000|2025-03-03 21:05:00|6813.6|6810.8|6815.6|6811.8|6816.4|6813.6|6811.4|6808.6|1545
1741036200000|2025-03-03 21:10:00|6815.4|6812.6|6816.8|6813|6816.9|6813.8|6812.6|6809.8|175
1741036500000|2025-03-03 21:15:00|6816.6|6813.8|6822.3|6819.5|6822.6|6819.8|6816.6|6813.8|259
1741036800000|2025-03-03 21:20:00|6822.6|6819.8|6822.3|6819.5|6825.3|6821.9|6820.3|6817.5|427
1741037100000|2025-03-03 21:25:00|6822.6|6819.8|6821.5|6818.7|6824.6|6821.5|6820.3|6817.5|228
1741037400000|2025-03-03 21:30:00|6821.8|6819|6824.3|6820.5|6824.3|6821.5|6820.8|6817.7|259
1741037700000|2025-03-03 21:35:00|6823.5|6820.7|6826.1|6823.3|6827.5|6824|6821.8|6818.7|428
1741038000000|2025-03-03 21:40:00|6825.9|6823.1|6826.9|6824.1|6832.7|6829.9|6825.9|6823.1|1802
1741038300000|2025-03-03 21:45:00|6827.7|6823.9|6827.9|6824.1|6828.7|6825.1|6823.1|6820|1353
1741038600000|2025-03-03 21:50:00|6827.1|6824.3|6826.5|6823.7|6829.7|6826.9|6825.5|6822.4|449
1741038900000|2025-03-03 21:55:00|6826.7|6823.9|6829.7|6825.9|6832.5|6829.4|6826.5|6823.7|1599
1741042800000|2025-03-03 23:00:00|6829|6825.2|6826.2|6822.4|6829|6826|6821.2|6817.4|251
1741043100000|2025-03-03 23:05:00|6826|6823.2|6824.4|6821.6|6826.8|6823.8|6822.8|6819.8|210
1741043400000|2025-03-03 23:10:00|6824.6|6821.8|6824.4|6821.6|6829.4|6826.6|6823.6|6820.6|122
1741043700000|2025-03-03 23:15:00|6823.8|6821|6817.8|6815|6825.4|6821.6|6817.8|6815|167
1741044000000|2025-03-03 23:20:00|6818.2|6814|6819|6815.2|6819|6816|6814.8|6811.2|98
1741044300000|2025-03-03 23:25:00|6818.8|6816|6820.8|6818|6820.8|6818|6818.8|6815.8|33
1741044600000|2025-03-03 23:30:00|6821.8|6818.8|6818.2|6814.4|6823.8|6820.8|6818|6814.4|113
1741044900000|2025-03-03 23:35:00|6818|6814.2|6815.2|6812.4|6819|6815.4|6815|6812.2|44
1741045200000|2025-03-03 23:40:00|6814.6|6811.8|6815.4|6812.6|6819.2|6815.4|6814.4|6811.4|228
1741045500000|2025-03-03 23:45:00|6816.2|6812.4|6814.4|6811.6|6816.5|6813.2|6813.4|6809.8|50
1741045800000|2025-03-03 23:50:00|6814.6|6810.8|6814.4|6811.6|6814.6|6811.6|6813.4|6809.8|30
1741046100000|2025-03-03 23:55:00|6814.6|6810.8|6814.6|6810.8|6814.6|6811.6|6813.6|6810.6|31
1741046400000|2025-03-04 00:00:00|6814.4|6811.6|6814.6|6810.8|6818.6|6815.4|6813.6|6810.8|87
1741046700000|2025-03-04 00:05:00|6814.4|6811.6|6813.4|6810.6|6818.6|6815.6|6813.4|6810.6|88
1741047000000|2025-03-04 00:10:00|6813.6|6809.8|6814.4|6811.6|6814.9|6811.8|6812.4|6808.8|39
1741047300000|2025-03-04 00:15:00|6814.6|6810.8|6816.2|6813.4|6817.6|6814.6|6813.6|6810.6|50
1741047600000|2025-03-04 00:20:00|6817.6|6813.8|6816.6|6812.8|6817.6|6814.6|6815.4|6812.4|119
1741047900000|2025-03-04 00:25:00|6815.4|6812.6|6814.4|6811.6|6815.6|6812.8|6813.4|6810.4|45
1741048200000|2025-03-04 00:30:00|6812.7|6809.9|6813.4|6810.6|6814.2|6811.1|6812.2|6808.8|75
1741048500000|2025-03-04 00:35:00|6813.9|6811.1|6815.2|6811.4|6815.4|6812.6|6813.2|6810.4|43
1741048800000|2025-03-04 00:40:00|6814.4|6812.4|6808.4|6805.6|6814.4|6812.4|6808.4|6805.3|82
1741049100000|2025-03-04 00:45:00|6809.1|6805.3|6810.4|6807.6|6811.1|6807.6|6808.1|6805.3|53
1741049400000|2025-03-04 00:50:00|6810.6|6807.8|6810.6|6807.8|6811.6|6807.8|6808.6|6805.8|62
1741049700000|2025-03-04 00:55:00|6811.4|6807.6|6813.6|6810.8|6814.6|6811.5|6811.1|6807.6|73
1741050000000|2025-03-04 01:00:00|6814.6|6811.3|6805.6|6802.8|6814.6|6811.3|6803|6800|1095
1741050300000|2025-03-04 01:05:00|6805.4|6802.6|6803.8|6801|6806.6|6803.2|6799.8|6796.8|709
1741050600000|2025-03-04 01:10:00|6804|6800.2|6792.2|6789.4|6806.8|6804|6791|6788.2|371
1741050900000|2025-03-04 01:15:00|6793|6789.2|6792.8|6790|6797|6793.4|6791.5|6788.2|220
1741051200000|2025-03-04 01:20:00|6793|6790.2|6791.2|6788.4|6794|6791|6791|6788|173
1741051500000|2025-03-04 01:25:00|6792|6788.2|6792.2|6789.4|6793.2|6790.4|6790.4|6787.1|155
1741051800000|2025-03-04 01:30:00|6792|6789.2|6785.4|6782.6|6796|6793.2|6785.4|6782.6|402
1741052100000|2025-03-04 01:35:00|6786.4|6783.4|6786.2|6783.4|6789.7|6786.4|6782.4|6778.8|402
1741052400000|2025-03-04 01:40:00|6785.2|6782.4|6787.2|6784.4|6788.4|6785.4|6784.4|6781.4|112
1741052700000|2025-03-04 01:45:00|6788|6784.2|6784.6|6781.8|6791.4|6788.4|6784.4|6781.6|338
1741053000000|2025-03-04 01:50:00|6785.4|6781.6|6785.6|6782.8|6788.4|6785.6|6782.8|6779.6|234
1741053300000|2025-03-04 01:55:00|6785.4|6782.6|6785.6|6782.8|6788.6|6785.8|6784.6|6781.6|131
1741053600000|2025-03-04 02:00:00|6785.4|6782.6|6789.6|6786.8|6794.2|6790.8|6785.4|6782.6|579
1741053900000|2025-03-04 02:05:00|6789|6786.2|6799.1|6796.3|6801.1|6798.1|6788.8|6786|309
1741054200000|2025-03-04 02:10:00|6798.1|6795.3|6800.6|6797.8|6804.4|6800.8|6798.1|6795.3|198
1741054500000|2025-03-04 02:15:00|6801.4|6798.6|6802.6|6799.8|6806.8|6803.8|6800.6|6797.6|150
1741054800000|2025-03-04 02:20:00|6802.8|6799|6795.1|6792.3|6802.8|6799|6795.1|6792.1|147
1741055100000|2025-03-04 02:25:00|6795.3|6791.5|6791.1|6788.3|6796.1|6793.3|6787.1|6784.1|130
1741055400000|2025-03-04 02:30:00|6790.9|6788.1|6790.9|6788.1|6792.1|6789.3|6787.8|6784.3|134
1741055700000|2025-03-04 02:35:00|6791.1|6788.3|6797.1|6793.3|6797.1|6794.3|6790.9|6787.1|72
1741056000000|2025-03-04 02:40:00|6796.1|6793.1|6796.1|6793.3|6797.1|6794.3|6793.9|6791.1|108
1741056300000|2025-03-04 02:45:00|6795.5|6792.7|6792.1|6789.3|6796.4|6793.5|6791.3|6788.3|90
1741056600000|2025-03-04 02:50:00|6792.3|6788.5|6790.7|6787.9|6796.7|6793.9|6790.4|6786.9|422
1741056900000|2025-03-04 02:55:00|6790.9|6787.1|6789.9|6787.1|6791.9|6788.9|6786.9|6783.9|177
1741057200000|2025-03-04 03:00:00|6789.7|6785.9|6789.9|6787.1|6791.9|6788.9|6787.9|6785.1|149
1741057500000|2025-03-04 03:05:00|6790.1|6787.3|6801.2|6798.4|6803.2|6800.4|6790.1|6787.1|865
1741057800000|2025-03-04 03:10:00|6801|6798.2|6801.2|6798.4|6808|6805|6799.7|6796.6|203
1741058100000|2025-03-04 03:15:00|6801.4|6797.6|6804.2|6801.4|6806|6802.4|6800.2|6797.2|88
1741058400000|2025-03-04 03:20:00|6804.4|6801.6|6804|6800.2|6805.4|6802.4|6799.2|6796.4|145
1741058700000|2025-03-04 03:25:00|6804.2|6800.4|6806|6802.2|6807.2|6804.2|6803|6800.2|165
1741059000000|2025-03-04 03:30:00|6806.2|6803.2|6806.4|6803.6|6813|6810|6804.8|6802|343
1741059300000|2025-03-04 03:35:00|6807.2|6803.4|6803.2|6800.4|6807.4|6804.4|6802.6|6799.6|133
1741059600000|2025-03-04 03:40:00|6802.6|6799.8|6796.4|6793.6|6802.7|6799.8|6795.4|6792.4|127
1741059900000|2025-03-04 03:45:00|6795.4|6792.6|6795.4|6792.6|6797|6794.2|6792.6|6789.8|160
1741060200000|2025-03-04 03:50:00|6795.6|6792.8|6799.4|6796.6|6799.6|6796.6|6794.6|6791.8|61
1741060500000|2025-03-04 03:55:00|6799.6|6795.8|6798.6|6795.8|6801.4|6798.4|6796.6|6793.8|101
1741060800000|2025-03-04 04:00:00|6799.4|6795.6|6793.6|6790.8|6799.4|6796.6|6792.4|6789|95
1741061100000|2025-03-04 04:05:00|6793.4|6790.6|6794.4|6790.6|6795.4|6792.6|6793.4|6789.8|48
1741061400000|2025-03-04 04:10:00|6794.2|6791.4|6793.6|6790.8|6794.8|6791.8|6791.2|6787.6|75
1741061700000|2025-03-04 04:15:00|6793.4|6790.6|6795.6|6792.8|6796.6|6793.8|6792.6|6789.6|74
1741062000000|2025-03-04 04:20:00|6796.4|6792.6|6795.4|6791.6|6796.4|6793.6|6794.4|6790.6|55
1741062300000|2025-03-04 04:25:00|6794.6|6791.8|6797.4|6794.6|6800.2|6797.4|6794.6|6791.6|207
1741062600000|2025-03-04 04:30:00|6797.1|6794.3|6799.1|6796.3|6799.4|6796.3|6796.8|6793.8|70
1741062900000|2025-03-04 04:35:00|6798.9|6796.1|6794.1|6791.3|6800.1|6797.3|6793.1|6790.3|90
1741063200000|2025-03-04 04:40:00|6794.4|6790.6|6793.1|6790.3|6794.4|6791.3|6791.6|6788.6|68
1741063500000|2025-03-04 04:45:00|6793.4|6790.6|6794.1|6791.3|6794.4|6791.5|6792.3|6789.5|46
1741063800000|2025-03-04 04:50:00|6794.9|6792.1|6796.1|6793.3|6796.3|6793.5|6794.9|6791.3|54
1741064100000|2025-03-04 04:55:00|6796.3|6792.5|6796.3|6793.5|6797.3|6794.5|6794.1|6791.3|55
1741064400000|2025-03-04 05:00:00|6797.1|6793.3|6800.3|6797.5|6801.3|6798.3|6792.9|6789.1|116
1741064700000|2025-03-04 05:05:00|6800.1|6797.3|6799.3|6796.5|6804.9|6802.1|6799.1|6796.1|186
1741065000000|2025-03-04 05:10:00|6799.5|6796.7|6796.3|6793.5|6800.3|6796.7|6794.3|6790.7|110
1741065300000|2025-03-04 05:15:00|6796.1|6793.3|6793.5|6790.7|6797.8|6794.7|6792.8|6789.7|124
1741065600000|2025-03-04 05:20:00|6793.8|6790|6790.3|6787.5|6793.8|6790.7|6790.3|6786.7|82
1741065900000|2025-03-04 05:25:00|6790.5|6786.7|6787.7|6783.9|6790.5|6787|6786.3|6783.5|232
1741066200000|2025-03-04 05:30:00|6787.5|6783.7|6783.5|6780.7|6788.5|6785.3|6782.7|6779.7|436
1741066500000|2025-03-04 05:35:00|6783.7|6779.9|6775.4|6772.6|6783.7|6780.7|6773.7|6770.4|833
1741066800000|2025-03-04 05:40:00|6776.2|6773.4|6773.4|6770.6|6777.2|6773.6|6772.2|6769.4|216
1741067100000|2025-03-04 05:45:00|6774.2|6770.4|6768.2|6765.4|6775.4|6772.4|6763.5|6760.7|971
1741067400000|2025-03-04 05:50:00|6768.4|6765.6|6773.2|6769.4|6775.4|6772.4|6768.2|6764.4|232
1741067700000|2025-03-04 05:55:00|6773.9|6770.4|6778.7|6774.9|6778.9|6776.1|6773.7|6770.4|400
1741068000000|2025-03-04 06:00:00|6777.9|6775.1|6781.2|6777.4|6781.7|6778.7|6773.9|6771.1|318
1741068300000|2025-03-04 06:05:00|6780.7|6776.9|6782.9|6780.1|6783.4|6780.3|6779.1|6776.1|195
1741068600000|2025-03-04 06:10:00|6783.1|6780.3|6787.1|6783.3|6788.1|6785.1|6780.4|6777.6|216
1741068900000|2025-03-04 06:15:00|6786.4|6783.6|6792.5|6789.7|6793.7|6790.9|6786.4|6783.1|198
1741069200000|2025-03-04 06:20:00|6792.7|6789.9|6788.9|6786.1|6794.7|6791.7|6787.1|6784.3|152
1741069500000|2025-03-04 06:25:00|6788.7|6785.9|6788.7|6784.9|6790.7|6787.7|6786.5|6783.7|73
1741069800000|2025-03-04 06:30:00|6787.7|6785.5|6790.7|6786.9|6791.7|6788.1|6787.7|6784.9|170
1741070100000|2025-03-04 06:35:00|6789.9|6787.1|6792.1|6788.3|6794.7|6791.9|6789.2|6785.9|85
1741070400000|2025-03-04 06:40:00|6790.9|6788.1|6787.1|6784.3|6792.1|6789.1|6787.1|6784.1|81
1741070700000|2025-03-04 06:45:00|6786.7|6783.9|6782.9|6780.1|6787.1|6784.1|6780.9|6778.1|142
1741071000000|2025-03-04 06:50:00|6783.1|6779.3|6783.9|6781.1|6784.9|6781.9|6780.9|6777.3|322
1741071300000|2025-03-04 06:55:00|6784.1|6780.3|6786.9|6784.1|6789.7|6786.1|6783.9|6780.3|165
1741071600000|2025-03-04 07:00:00|6785.9|6783.1|6781.1|6778.3|6787.1|6784.1|6778.9|6776.1|440
1741071900000|2025-03-04 07:05:00|6780.5|6777.7|6769.4|6766.6|6786.7|6783.9|6767.7|6764.6|689
1741072200000|2025-03-04 07:10:00|6768.7|6765.6|6771.2|6768.4|6778.7|6775.6|6768.7|6765.6|170
1741072500000|2025-03-04 07:15:00|6770.6|6767.8|6774.4|6771.6|6774.9|6771.8|6770.2|6767.4|254
1741072800000|2025-03-04 07:20:00|6774.6|6770.8|6767.9|6765.1|6774.6|6771.6|6766.9|6763.8|198
1741073100000|2025-03-04 07:25:00|6767.6|6764.8|6767.6|6764.8|6770.6|6767.8|6764.1|6761.1|315
1741073400000|2025-03-04 07:30:00|6768.6|6765.6|6767.9|6765.1|6771.9|6768.8|6765.6|6762.8|372
1741073700000|2025-03-04 07:35:00|6768.9|6764.1|6776.4|6772.6|6776.6|6773.8|6765.6|6762.3|487
1741074000000|2025-03-04 07:40:00|6775.6|6772.8|6769.4|6766.6|6778.6|6775.4|6767.8|6764.8|283
1741074300000|2025-03-04 07:45:00|6769.6|6766.8|6769.4|6766.6|6773.2|6769.8|6766.6|6763.6|288
1741074600000|2025-03-04 07:50:00|6770.4|6767.4|6766.1|6763.3|6773.4|6770.4|6766.1|6763|409
1741074900000|2025-03-04 07:55:00|6766.8|6763|6765|6762.2|6768.1|6764.8|6762.8|6759.7|564
1741075200000|2025-03-04 08:00:00|6765.6|6762.8|6749.5|6746.7|6767|6764|6749.3|6746.5|2354
1741075500000|2025-03-04 08:05:00|6749.3|6746.5|6749|6746.2|6752.3|6749.5|6743.5|6740.7|1792
1741075800000|2025-03-04 08:10:00|6748.8|6746|6750.3|6746.5|6755.3|6752.2|6743.3|6740.2|688
1741076100000|2025-03-04 08:15:00|6750|6747.2|6745.3|6741.5|6753.3|6749.7|6742.5|6739.7|708
1741076400000|2025-03-04 08:20:00|6745|6742.2|6749.7|6746.9|6752.7|6749.1|6743|6739.4|1054
1741076700000|2025-03-04 08:25:00|6748.9|6746.1|6742.2|6739.4|6754.5|6750.9|6742.2|6738.7|798
1741077000000|2025-03-04 08:30:00|6742.5|6739.7|6765.8|6763|6766.3|6763|6739.5|6736.7|1243
1741077300000|2025-03-04 08:35:00|6766|6763.2|6762.2|6759.4|6774.8|6772|6759.2|6756.2|1383
1741077600000|2025-03-04 08:40:00|6762.5|6758.7|6755.4|6752.6|6763.5|6760.7|6747.5|6744.7|648
1741077900000|2025-03-04 08:45:00|6756.2|6752.4|6754.4|6750.6|6757.4|6753.6|6749.9|6747.1|316
1741078200000|2025-03-04 08:50:00|6754.2|6751.4|6752.7|6748.9|6755.7|6752.1|6747.4|6744.4|607
1741078500000|2025-03-04 08:55:00|6752.4|6749.6|6743.9|6741.1|6754.7|6751.4|6743.9|6740.9|740
1741078800000|2025-03-04 09:00:00|6744.9|6742.1|6735.9|6733.1|6744.9|6742.1|6733.9|6731.1|1266
1741079100000|2025-03-04 09:05:00|6736.1|6733.3|6737.9|6735.1|6740.3|6737.5|6731.5|6728.5|1061
1741079400000|2025-03-04 09:10:00|6738.1|6735.3|6737.3|6734.5|6746.6|6743.8|6734.3|6731.3|671
1741079700000|2025-03-04 09:15:00|6736.5|6733.5|6732.3|6729.5|6737.6|6734.5|6730.1|6726.5|594
1741080000000|2025-03-04 09:20:00|6732.9|6730.1|6736.9|6734.1|6743.9|6741.1|6732|6728.7|818
1741080300000|2025-03-04 09:25:00|6736.1|6733.3|6736.3|6733.5|6741.9|6739.1|6731.7|6728.5|903
1741080600000|2025-03-04 09:30:00|6735.7|6732.9|6746.8|6744|6750.1|6747|6734.3|6731.5|1043
1741080900000|2025-03-04 09:35:00|6746.6|6743.8|6745.1|6742.3|6749.1|6746|6738.8|6735.3|428
1741081200000|2025-03-04 09:40:00|6745.3|6742.5|6752.1|6749.3|6753.1|6750|6738.3|6735.3|892
1741081500000|2025-03-04 09:45:00|6752.8|6750|6750.6|6747.8|6761.8|6759|6747.6|6744|1250
1741081800000|2025-03-04 09:50:00|6750.1|6747.3|6738.4|6735.6|6750.6|6747.6|6738.4|6735.6|449
1741082100000|2025-03-04 09:55:00|6738.2|6735.4|6738.6|6735.8|6743.4|6740.6|6736.8|6733.5|306
1741082400000|2025-03-04 10:00:00|6738.4|6735.6|6746.2|6743.4|6748.2|6745.4|6732.4|6728.6|1128
1741082700000|2025-03-04 10:05:00|6747.2|6744.4|6740.2|6737.4|6753.2|6750.1|6739.9|6736.6|962
1741083000000|2025-03-04 10:10:00|6740.4|6737.6|6736.1|6732.3|6742.5|6739.7|6734.4|6730.8|1047
1741083300000|2025-03-04 10:15:00|6735.9|6732.1|6740.7|6736.9|6747.7|6744.2|6735.1|6732.1|624
1741083600000|2025-03-04 10:20:00|6739.9|6737.1|6748.5|6744.7|6752.7|6749.9|6738.5|6735.7|541
1741083900000|2025-03-04 10:25:00|6747.7|6744.9|6751.9|6749.1|6754.7|6751.7|6741.7|6738.9|574
1741084200000|2025-03-04 10:30:00|6751.7|6748.9|6760|6757.2|6761.2|6758.4|6747.7|6744.4|776
1741084500000|2025-03-04 10:35:00|6759.5|6756.7|6763.8|6761|6768.8|6765.8|6758.2|6755.2|654
1741084800000|2025-03-04 10:40:00|6764|6761.2|6760.8|6758|6771|6768|6760.5|6757|461
1741085100000|2025-03-04 10:45:00|6761|6757.2|6763.3|6759.5|6767|6764|6755.6|6752.5|1360
1741085400000|2025-03-04 10:50:00|6762.6|6759.8|6764|6760.2|6766.6|6763.8|6759.3|6756.3|601
1741085700000|2025-03-04 10:55:00|6763.8|6760|6759|6756.2|6768|6765|6757|6753.4|995
1741086000000|2025-03-04 11:00:00|6759.2|6755.4|6760|6757.2|6760.8|6758|6756.8|6753.8|485
1741086300000|2025-03-04 11:05:00|6759.8|6757|6772.1|6769.3|6776.5|6773.7|6758.5|6755.7|1030
1741086600000|2025-03-04 11:10:00|6772.9|6770.1|6777.6|6774.8|6778.1|6775.3|6772.6|6769.8|629
1741086900000|2025-03-04 11:15:00|6776.9|6773.8|6768.1|6765.3|6776.9|6774.1|6766.8|6763.5|508
1741087200000|2025-03-04 11:20:00|6768.3|6765.5|6752.3|6749.5|6770.1|6767.3|6747.3|6744.3|2513
1741087500000|2025-03-04 11:25:00|6753.3|6750|6747.7|6744.9|6754.8|6751.7|6742.5|6739.7|640
1741087800000|2025-03-04 11:30:00|6748|6745.2|6741.5|6737.7|6754.5|6751.5|6736.5|6733.7|701
1741088100000|2025-03-04 11:35:00|6740.7|6737.9|6736.2|6733.4|6740.7|6737.9|6730.2|6727.2|1058
1741088400000|2025-03-04 11:40:00|6736|6733.2|6735|6732.2|6738|6735.2|6731|6728.2|326
1741088700000|2025-03-04 11:45:00|6734.4|6731.6|6735|6732.2|6736|6733.2|6730.4|6727.2|232
1741089000000|2025-03-04 11:50:00|6734.7|6731.9|6725.2|6722.4|6735.2|6732.2|6724.4|6721.4|1013
1741089300000|2025-03-04 11:55:00|6725.4|6722.6|6732.5|6729.7|6734.7|6731.9|6723.9|6721.1|840
1741089600000|2025-03-04 12:00:00|6731.7|6728.7|6723.4|6720.6|6734.7|6731.7|6723.2|6719.4|804
1741089900000|2025-03-04 12:05:00|6722.4|6719.6|6724.4|6721.6|6729.4|6726.6|6722.4|6719.5|1574
1741090200000|2025-03-04 12:10:00|6724.6|6721.8|6726.4|6723.6|6730.2|6727.1|6720.8|6717.8|972
1741090500000|2025-03-04 12:15:00|6726.9|6724.1|6728.9|6726.1|6732.9|6729.4|6724.4|6721.3|550
1741090800000|2025-03-04 12:20:00|6729.1|6726.3|6727.1|6723.3|6733.2|6730.1|6726.4|6723.3|438
1741091100000|2025-03-04 12:25:00|6726.4|6723.6|6712.8|6710|6727.1|6723.6|6712.8|6709.8|1461
1741091400000|2025-03-04 12:30:00|6712|6709.2|6708|6705.2|6712.8|6710|6707|6703.2|2175
1741091700000|2025-03-04 12:35:00|6708.2|6705.4|6701.2|6698.4|6709.2|6706.4|6700|6697.2|1066
1741092000000|2025-03-04 12:40:00|6702|6698.2|6697.5|6694.7|6704|6701|6695.8|6693|1231
1741092300000|2025-03-04 12:45:00|6697.2|6694.4|6695.7|6692.9|6699.7|6696.4|6694.7|6691.4|993
1741092600000|2025-03-04 12:50:00|6696.5|6692.7|6700.7|6697.9|6704.7|6701.7|6696.2|6692.7|872
1741092900000|2025-03-04 12:55:00|6700.5|6697.7|6699|6696.2|6703.5|6700.7|6696.7|6693.6|823
1741093200000|2025-03-04 13:00:00|6699.2|6696.4|6730.6|6726.8|6731.6|6728.5|6699|6696.2|3045
1741093500000|2025-03-04 13:05:00|6729.8|6727|6720.2|6717.4|6732.5|6729.7|6720.2|6717.4|1448
1741093800000|2025-03-04 13:10:00|6720|6717.2|6729.3|6726.5|6729.8|6727|6716.8|6713.9|1046
1741094100000|2025-03-04 13:15:00|6729.5|6725.7|6732.9|6730.1|6749.9|6747.1|6727.8|6724.7|3546
1741094400000|2025-03-04 13:20:00|6732.1|6729.3|6740.6|6736.8|6742.2|6739.2|6730.9|6728.1|1111
1741094700000|2025-03-04 13:25:00|6740.4|6737.6|6738|6735.2|6741.9|6738.6|6732.9|6730.1|1853
1741095000000|2025-03-04 13:30:00|6738.7|6734.9|6736.2|6732.4|6751|6748.2|6734.2|6731.4|2381
1741095300000|2025-03-04 13:35:00|6736|6733.2|6735.2|6732.4|6746.2|6742.9|6734.4|6731.6|844
1741095600000|2025-03-04 13:40:00|6736.2|6732.6|6733.2|6729.4|6739.4|6736.6|6730.4|6727.1|719
1741095900000|2025-03-04 13:45:00|6732.4|6729.6|6741.7|6737.9|6742.7|6739.9|6729.4|6726.4|1102
1741096200000|2025-03-04 13:50:00|6740.9|6738.1|6735.9|6733.1|6740.9|6738.1|6732.9|6729.9|675
1741096500000|2025-03-04 13:55:00|6736.7|6732.9|6730.9|6728.1|6740.7|6737.7|6728.9|6726.1|1385
1741096800000|2025-03-04 14:00:00|6731.7|6728.9|6765.4|6761.6|6766.4|6763.3|6730.7|6727.6|6349
1741097100000|2025-03-04 14:05:00|6764.6|6761.8|6765.9|6762.1|6766.1|6763.3|6751.8|6748.5|2724
1741097400000|2025-03-04 14:10:00|6766.1|6762.3|6757.6|6754.8|6769.2|6766.3|6756.6|6753.2|2212
1741097700000|2025-03-04 14:15:00|6758.3|6754.5|6749.6|6746.8|6759.6|6756.8|6743.8|6741|1820
1741098000000|2025-03-04 14:20:00|6750.3|6746.5|6749|6746.2|6751.3|6747.8|6744.2|6741.4|1425
1741098300000|2025-03-04 14:25:00|6748.5|6745.7|6757.2|6754.4|6760.7|6757.4|6747|6743.7|3664
1741098600000|2025-03-04 14:30:00|6757.4|6753.6|6738.6|6735.8|6757.6|6754.8|6729.1|6725.8|4015
1741098900000|2025-03-04 14:35:00|6738.9|6736.1|6738.9|6735.1|6749.2|6746.4|6733.1|6730.1|2593
1741099200000|2025-03-04 14:40:00|6738.1|6735.3|6714.9|6712.1|6739.4|6735.8|6714.9|6712.1|2223
1741099500000|2025-03-04 14:45:00|6715.6|6711.8|6712.3|6708.5|6720.9|6717.8|6708.1|6705.3|4183
1741099800000|2025-03-04 14:50:00|6712.1|6709.3|6697.9|6695.1|6713.6|6710.5|6695.4|6692.1|6050
1741100100000|2025-03-04 14:55:00|6698.6|6694.8|6667.6|6664.8|6702.6|6699.1|6662.9|6659.6|6628
1741100400000|2025-03-04 15:00:00|6667.4|6664.6|6664.2|6661.4|6682.5|6679.7|6660.4|6657.6|5366
1741100700000|2025-03-04 15:05:00|6664|6661.2|6683.2|6680.4|6687.6|6684.4|6662.2|6659.2|5156
1741101000000|2025-03-04 15:10:00|6683.7|6680.9|6705.2|6701.4|6706.2|6703.4|6679.6|6676.8|4098
1741101300000|2025-03-04 15:15:00|6704.5|6701.7|6690.2|6687.4|6714|6710.7|6690|6686.4|4347
1741101600000|2025-03-04 15:20:00|6690.8|6688|6698.8|6696|6706.6|6703.8|6687.5|6684.7|4316
1741101900000|2025-03-04 15:25:00|6699.6|6695.8|6709.3|6706.5|6720.9|6718.1|6698.6|6695|5080
1741102200000|2025-03-04 15:30:00|6709.1|6706.3|6726.8|6724|6730.3|6727.5|6707.3|6704.3|2826
1741102500000|2025-03-04 15:35:00|6726.5|6723.7|6722.5|6718.7|6739.4|6736.1|6721.5|6718.7|3308
1741102800000|2025-03-04 15:40:00|6721.8|6719|6723|6720.2|6724.5|6721.5|6711.8|6709|2647
1741103100000|2025-03-04 15:45:00|6723.2|6719.2|6713.2|6710.4|6731.5|6728.5|6711.4|6707.9|2961
1741103400000|2025-03-04 15:50:00|6713.8|6711|6718.2|6715.4|6725.7|6722.2|6713.2|6710.2|2221
1741103700000|2025-03-04 15:55:00|6719.2|6716.2|6711.1|6708.3|6727|6723.4|6711.1|6708.1|2455
1741104000000|2025-03-04 16:00:00|6712.1|6709.3|6718.3|6715.5|6727.6|6724.8|6711.3|6708.1|2346
1741104300000|2025-03-04 16:05:00|6719.1|6716.3|6698.1|6695.3|6719.3|6716.3|6693.9|6691.1|2145
1741104600000|2025-03-04 16:10:00|6698.6|6695.8|6728.4|6725.6|6732.2|6729.1|6696.1|6693.3|2594
1741104900000|2025-03-04 16:15:00|6727.6|6724.8|6723.7|6720.9|6735.3|6732.5|6722.2|6719.1|2783
1741105200000|2025-03-04 16:20:00|6727.2|6724.4|6730|6726.2|6738|6734.8|6723.2|6720.1|2410
1741105500000|2025-03-04 16:25:00|6729|6726|6730.8|6727|6737.3|6734|6717.5|6714.5|3362
1741105800000|2025-03-04 16:30:00|6730.6|6727.8|6728|6725.2|6742|6739|6727.2|6724.1|2179
1741106100000|2025-03-04 16:35:00|6727.8|6725|6741|6738.2|6742.3|6739|6715.5|6712.7|2202
1741106400000|2025-03-04 16:40:00|6740.3|6737.5|6748.3|6745.5|6752.6|6749.8|6736.8|6733.2|2607
1741106700000|2025-03-04 16:45:00|6748.5|6745.7|6747.1|6744.3|6753.5|6750.7|6742.5|6739.5|1897
1741107000000|2025-03-04 16:50:00|6746.3|6743.5|6740.3|6736.5|6747.4|6744.5|6734|6730.7|1729
1741107300000|2025-03-04 16:55:00|6739.5|6736.7|6764.9|6762.1|6766.4|6763.6|6739.3|6736.5|6095
1741107600000|2025-03-04 17:00:00|6765.9|6763.1|6759.6|6756.8|6768.4|6765.6|6752.8|6750|2391
1741107900000|2025-03-04 17:05:00|6760.6|6757.8|6748.3|6745.5|6761.8|6759|6748.3|6744.7|1990
1741108200000|2025-03-04 17:10:00|6747.7|6744.9|6746.8|6744|6755.3|6752.5|6746.8|6743.3|918
1741108500000|2025-03-04 17:15:00|6747.3|6744.5|6765.6|6761.8|6766.6|6763.6|6747.3|6744.5|1437
1741108800000|2025-03-04 17:20:00|6764.8|6762|6764.6|6760.8|6769.6|6766.6|6759.8|6757|1589
1741109100000|2025-03-04 17:25:00|6764.8|6761.8|6770.4|6767.6|6775.7|6772.6|6762.4|6759.6|1878
1741109400000|2025-03-04 17:30:00|6770.9|6768.1|6762.8|6760|6773.1|6769.6|6758.8|6755.8|1412
1741109700000|2025-03-04 17:35:00|6762|6759.2|6772.3|6769.5|6775.1|6772.1|6760.8|6757.8|1301
1741110000000|2025-03-04 17:40:00|6772.8|6770|6776.1|6773.3|6778.1|6775.3|6766.3|6763.3|1221
1741110300000|2025-03-04 17:45:00|6775.9|6773.1|6784.9|6782.1|6787.9|6785.1|6774.3|6771.5|3252
1741110600000|2025-03-04 17:50:00|6785.4|6782.6|6779.6|6776.8|6788.1|6785.1|6766.8|6763.3|1687
1741110900000|2025-03-04 17:55:00|6779.9|6777.1|6781.9|6779.1|6783.1|6780.1|6775.3|6772.5|827
1741111200000|2025-03-04 18:00:00|6782.6|6779.8|6785.9|6783.1|6787.1|6784.1|6777.9|6774.8|877
1741111500000|2025-03-04 18:05:00|6785.3|6782.5|6795.8|6793|6798.1|6795|6784.9|6782.1|1775
1741111800000|2025-03-04 18:10:00|6795.6|6792.8|6799.1|6795.3|6801.6|6798.8|6794.8|6791.8|1659
1741112100000|2025-03-04 18:15:00|6798.1|6796|6802.4|6799.6|6804.4|6801.6|6790.6|6787.3|1998
1741112400000|2025-03-04 18:20:00|6802.6|6798.8|6798.8|6796|6803.6|6800.6|6795.1|6792.3|1134
1741112700000|2025-03-04 18:25:00|6799.8|6797|6786.2|6783.4|6803.8|6801|6784.2|6781.4|2481
1741113000000|2025-03-04 18:30:00|6786.4|6783.6|6785.7|6782.9|6787.7|6784.9|6775.6|6772.3|2233
1741113300000|2025-03-04 18:35:00|6786|6782.2|6781.9|6779.1|6787.7|6784.9|6775|6772.2|1463
1741113600000|2025-03-04 18:40:00|6782.2|6778.4|6781.6|6777.8|6784.4|6781.6|6777.6|6774.6|1987
1741113900000|2025-03-04 18:45:00|6781.4|6777.6|6781.6|6778.8|6783.2|6780.4|6776.6|6773.6|1855
1741114200000|2025-03-04 18:50:00|6781.2|6778.4|6790.6|6787.8|6792.2|6789.4|6776.6|6773.8|1230
1741114500000|2025-03-04 18:55:00|6791.4|6787.6|6800.5|6797.7|6804.2|6801.2|6787.4|6784.6|2496
1741114800000|2025-03-04 19:00:00|6801|6798.2|6800.1|6797.3|6808|6804.7|6793.7|6790.7|1584
1741115100000|2025-03-04 19:05:00|6799.9|6797.1|6802.7|6799.9|6810.9|6807.9|6798.1|6794.8|1435
1741115400000|2025-03-04 19:10:00|6803.5|6799.7|6808.2|6805.4|6810|6807|6797.4|6794.6|1208
1741115700000|2025-03-04 19:15:00|6809|6805.2|6808.2|6805.4|6809|6805.4|6800.4|6797.6|1203
1741116000000|2025-03-04 19:20:00|6808.8|6806|6806.7|6803.9|6811.8|6809|6806.2|6802.9|2813
1741116300000|2025-03-04 19:25:00|6807|6803.2|6798.8|6796|6811|6807.9|6797.3|6794.5|12857
1741116600000|2025-03-04 19:30:00|6799.3|6796.5|6799|6796.2|6807|6804|6796.8|6794|3933
1741116900000|2025-03-04 19:35:00|6800|6797|6803.8|6801|6805.9|6802.6|6799.8|6796.2|554
1741117200000|2025-03-04 19:40:00|6804.4|6801.6|6806.1|6803.3|6809.1|6806.3|6803.3|6800.5|1393
1741117500000|2025-03-04 19:45:00|6806.3|6803.5|6807.1|6804.3|6808.3|6805.5|6805.3|6802.3|930
1741117800000|2025-03-04 19:50:00|6807.3|6804.5|6811.6|6808.8|6813.9|6811.1|6807.1|6804.3|606
1741118100000|2025-03-04 19:55:00|6810.9|6808.1|6813.9|6811.1|6816.4|6813.6|6810.3|6807.5|1840
1741118400000|2025-03-04 20:00:00|6814.1|6811.3|6811.9|6809.1|6817.1|6814.1|6809.3|6806.3|689
1741118700000|2025-03-04 20:05:00|6812.1|6809.3|6818.1|6815.3|6818.1|6815.3|6811.1|6808.3|176
1741119000000|2025-03-04 20:10:00|6817.8|6814|6816.1|6813.3|6818.1|6815|6813.3|6810.3|396
1741119300000|2025-03-04 20:15:00|6816.3|6813.5|6818.3|6815.5|6818.3|6815.5|6813.5|6810.7|415
1741119600000|2025-03-04 20:20:00|6818.8|6816|6828.8|6826|6830.1|6827|6816.3|6813.5|1126
1741119900000|2025-03-04 20:25:00|6828.3|6825.5|6827.3|6824.5|6829.1|6826|6825.3|6822.3|674
1741120200000|2025-03-04 20:30:00|6826.3|6823.5|6823.4|6820.6|6826.5|6823.5|6815|6811.7|1709
1741120500000|2025-03-04 20:35:00|6823.6|6820.8|6819|6815.2|6825.6|6822.8|6818.7|6814.7|1708
1741120800000|2025-03-04 20:40:00|6818.7|6815.9|6814.7|6810.9|6819|6816.2|6813.7|6810.9|308
1741121100000|2025-03-04 20:45:00|6814.9|6811.1|6812.5|6809.7|6818.3|6814.7|6809.7|6806.7|492
1741121400000|2025-03-04 20:50:00|6812.2|6809.4|6805.9|6802.1|6812.5|6809.4|6804.7|6801.7|629
1741121700000|2025-03-04 20:55:00|6805.7|6802.9|6802.2|6799.4|6806.2|6803.4|6800.7|6797.9|711
1741122000000|2025-03-04 21:00:00|6802.4|6799.6|6804.6|6801.8|6807.4|6804.6|6801.6|6798.8|277
1741122300000|2025-03-04 21:05:00|6805.4|6801.6|6806.4|6802.6|6808.1|6804.8|6804.4|6801.6|127
1741122600000|2025-03-04 21:10:00|6805.4|6802.3|6792|6789.2|6806.4|6802.6|6792|6788.7|995
1741122900000|2025-03-04 21:15:00|6792.7|6788.9|6776.8|6774|6793|6790.2|6775.6|6772.8|2505
1741123200000|2025-03-04 21:20:00|6777.3|6774.5|6757.5|6753.7|6778.6|6775.2|6753.5|6750.7|6944
1741123500000|2025-03-04 21:25:00|6756.7|6753.9|6754.2|6751.4|6761|6757.7|6746.6|6743.6|3847
1741123800000|2025-03-04 21:30:00|6754.4|6751.6|6767|6763.2|6778.2|6774.9|6750.6|6746.8|3616
1741124100000|2025-03-04 21:35:00|6766.2|6763.4|6779.7|6775.9|6780.7|6777.9|6761|6758.2|1075
1741124400000|2025-03-04 21:40:00|6779.5|6775.7|6768.9|6765.1|6779.5|6775.9|6763.5|6760.5|3236
1741124700000|2025-03-04 21:45:00|6769.4|6765.6|6785.9|6782.1|6785.9|6782.2|6764.4|6759.8|1058
1741125000000|2025-03-04 21:50:00|6785.7|6782.9|6784.7|6780.9|6793.5|6789.7|6781.7|6777.9|304
1741125300000|2025-03-04 21:55:00|6783.5|6780.7|6786.5|6782.7|6791.5|6787.9|6783.5|6780.4|674
1741129200000|2025-03-04 23:00:00|6780.1|6776.3|6785.9|6782.1|6791.1|6787.3|6780.1|6776.3|217
1741129500000|2025-03-04 23:05:00|6785.6|6782.8|6780.8|6777|6786.1|6782.8|6780.1|6776.8|88
1741129800000|2025-03-04 23:10:00|6780.1|6777.3|6779.8|6776|6782.1|6778.8|6778.8|6775|91
1741130100000|2025-03-04 23:15:00|6779.1|6776.3|6774.4|6771.6|6781.9|6778.3|6774.4|6771.3|311
1741130400000|2025-03-04 23:20:00|6774.6|6770.8|6772.1|6768.3|6775.4|6771.8|6771.8|6768.3|104
1741130700000|2025-03-04 23:25:00|6771.8|6768|6774.6|6771.8|6774.8|6771.8|6767.8|6765|88
1741131000000|2025-03-04 23:30:00|6775.4|6772.6|6770.4|6766.6|6775.6|6772.6|6768.8|6766|98
1741131300000|2025-03-04 23:35:00|6769.6|6766.8|6771.6|6768.8|6773|6770|6768.4|6765.6|62
1741131600000|2025-03-04 23:40:00|6772.3|6768.5|6772.8|6769|6772.8|6769.2|6771.8|6768.5|21
1741131900000|2025-03-04 23:45:00|6772.6|6769.8|6772.8|6769|6772.8|6769.8|6768.8|6766|55
1741132200000|2025-03-04 23:50:00|6772|6769.2|6771.6|6768.8|6772.8|6769.8|6770.6|6767.8|35
1741132500000|2025-03-04 23:55:00|6771.8|6769|6772.6|6769.8|6772.6|6769.8|6770.6|6767.8|18
1741132800000|2025-03-05 00:00:00|6772|6769.2|6770.6|6767.8|6772|6769.2|6768.6|6765.8|58
1741133100000|2025-03-05 00:05:00|6769.8|6767|6771.3|6767.5|6771.6|6768.5|6769.8|6766.8|33
1741133400000|2025-03-05 00:10:00|6771.8|6768|6769.8|6766|6772.8|6769.8|6768.6|6765|59
1741133700000|2025-03-05 00:15:00|6769.6|6766.8|6767.5|6764.7|6770|6766.8|6763.8|6760.7|163
1741134000000|2025-03-05 00:20:00|6768.3|6764.5|6768.5|6765.7|6770.5|6767.2|6767.5|6764.5|95
1741134300000|2025-03-05 00:25:00|6768.8|6766|6768.5|6765.7|6770.5|6766.7|6768.5|6765.5|34
1741134600000|2025-03-05 00:30:00|6768.8|6766|6768.8|6766|6770.8|6767.3|6768.5|6765.5|22
1741134900000|2025-03-05 00:35:00|6768.5|6765.7|6765.5|6762.7|6768.5|6765.7|6764.5|6761.7|55
1741135200000|2025-03-05 00:40:00|6765.8|6762|6765.8|6763|6767.3|6763.7|6765.3|6762|93
1741135500000|2025-03-05 00:45:00|6766|6763.2|6767.7|6763.9|6769|6765.4|6765.8|6762.7|33
1741135800000|2025-03-05 00:50:00|6767.5|6764.7|6768.7|6765.9|6769.7|6766.9|6766.7|6763.7|56
1741136100000|2025-03-05 00:55:00|6769.5|6766.7|6773.5|6769.7|6773.7|6770.9|6768.7|6765.7|199
1741136400000|2025-03-05 01:00:00|6773.3|6770.5|6771.7|6768.9|6777.5|6774.7|6767.5|6764.5|1338
1741136700000|2025-03-05 01:05:00|6772.7|6769.7|6770.5|6766.7|6773.5|6769.9|6767.5|6764.5|165
1741137000000|2025-03-05 01:10:00|6770.3|6766.5|6761.5|6758.7|6771.5|6768.7|6760.5|6757.5|748
1741137300000|2025-03-05 01:15:00|6762.5|6759.7|6760.5|6757.7|6764.7|6761.5|6759|6755.9|149
1741137600000|2025-03-05 01:20:00|6761.5|6757.5|6763.5|6760.7|6765.5|6762.7|6756.5|6753.2|158
1741137900000|2025-03-05 01:25:00|6764|6761.2|6768.2|6764.4|6769.5|6765.9|6763.2|6759.7|828
1741138200000|2025-03-05 01:30:00|6768|6765.2|6763.5|6760.7|6770.5|6767.7|6758.5|6755.4|388
1741138500000|2025-03-05 01:35:00|6764.2|6760.4|6766.5|6763.7|6767.7|6764.7|6761.5|6758.4|474
1741138800000|2025-03-05 01:40:00|6767.2|6763.4|6774|6771.2|6776|6773.2|6766.5|6763.4|361
1741139100000|2025-03-05 01:45:00|6773.8|6771|6766|6763.2|6775|6772|6766|6763|137
1741139400000|2025-03-05 01:50:00|6765|6762.2|6772|6769.2|6773.8|6770.2|6764|6760.4|100
1741139700000|2025-03-05 01:55:00|6772.8|6769|6763.7|6760.9|6774|6771.2|6763|6759.9|382
1741140000000|2025-03-05 02:00:00|6764.3|6761.5|6766.7|6763.9|6771.7|6768.2|6762.5|6759.6|462
1741140300000|2025-03-05 02:05:00|6767|6764.2|6763.5|6760.7|6768.2|6765.2|6760.7|6757.7|211
1741140600000|2025-03-05 02:10:00|6764|6761.2|6759.5|6756.7|6764.7|6761.7|6756.5|6753.5|261
1741140900000|2025-03-05 02:15:00|6760.3|6757.5|6762.5|6759.7|6763.5|6760.5|6758.5|6755.5|152
1741141200000|2025-03-05 02:20:00|6762.3|6759.5|6755.5|6752.7|6762.7|6759.7|6752.5|6749.5|271
1741141500000|2025-03-05 02:25:00|6755|6751.7|6751.2|6748.4|6758.7|6755.2|6751|6747.9|147
1741141800000|2025-03-05 02:30:00|6752|6748.2|6745.4|6742.6|6753.2|6750.2|6743.4|6740.6|767
1741142100000|2025-03-05 02:35:00|6745.6|6742.8|6742.4|6739.6|6746.6|6743.6|6741.6|6738.6|232
1741142400000|2025-03-05 02:40:00|6742.6|6739.8|6740.4|6737.6|6743.6|6740.6|6738.4|6735.6|267
1741142700000|2025-03-05 02:45:00|6740.6|6736.8|6745.4|6742.6|6746.2|6742.6|6737.4|6734.3|139
1741143000000|2025-03-05 02:50:00|6746.2|6742.4|6748.2|6744.4|6749.2|6745.6|6742.4|6739.6|186
1741143300000|2025-03-05 02:55:00|6747.9|6745.4|6735.4|6732.6|6748.2|6745.4|6735.4|6732.4|390
1741143600000|2025-03-05 03:00:00|6734.6|6731.8|6738.9|6736.1|6742.9|6739.9|6733.4|6730.4|307
1741143900000|2025-03-05 03:05:00|6739.2|6736.4|6744.9|6742.1|6748.1|6745.1|6738.9|6735.3|185
1741144200000|2025-03-05 03:10:00|6745.1|6741.3|6748.7|6745.9|6748.9|6746.1|6741.9|6739.1|91
1741144500000|2025-03-05 03:15:00|6748.9|6746.1|6748.9|6745.1|6751.1|6747.9|6746.9|6743.9|226
1741144800000|2025-03-05 03:20:00|6748.7|6745.9|6750.9|6748.1|6751.9|6748.9|6745.9|6743.1|68
1741145100000|2025-03-05 03:25:00|6751.7|6747.9|6749.9|6747.1|6752.2|6748.9|6745.7|6742.9|121
1741145400000|2025-03-05 03:30:00|6750.7|6746.9|6750.9|6748.1|6753.9|6750.3|6749.1|6746.1|232
1741145700000|2025-03-05 03:35:00|6750.4|6747.6|6751.9|6749.1|6752.4|6749.1|6745.9|6742.6|119
1741146000000|2025-03-05 03:40:00|6751.6|6747.8|6748.9|6746.1|6751.6|6748.3|6747.9|6744.8|41
1741146300000|2025-03-05 03:45:00|6749.6|6745.8|6751.9|6749.1|6753.4|6750.1|6747.6|6744.3|130
1741146600000|2025-03-05 03:50:00|6752.1|6748.3|6747.9|6744.1|6752.1|6748.8|6746.9|6743.8|67
1741146900000|2025-03-05 03:55:00|6746.9|6743.1|6749.9|6747.1|6751.1|6748.1|6745.9|6742.8|150
1741147200000|2025-03-05 04:00:00|6748.9|6746.1|6745.3|6742.5|6750.1|6747.1|6744.6|6741.3|152
1741147500000|2025-03-05 04:05:00|6746.3|6743.3|6745.1|6741.3|6746.3|6743.5|6740.3|6737.3|133
1741147800000|2025-03-05 04:10:00|6744.9|6742.1|6744.1|6741.3|6745.3|6742.5|6742.3|6739.5|58
1741148100000|2025-03-05 04:15:00|6744.3|6741.5|6743.3|6740.5|6746.8|6743.5|6743.1|6740.3|81
1741148400000|2025-03-05 04:20:00|6744.3|6741.5|6744.3|6741.5|6745.3|6742.3|6742.3|6739.3|74
1741148700000|2025-03-05 04:25:00|6745.1|6741.3|6742.1|6738.3|6745.8|6742.5|6741.1|6738.3|51
1741149000000|2025-03-05 04:30:00|6741.3|6738.5|6743.3|6740.5|6746.3|6743.3|6741.3|6738.3|107
1741149300000|2025-03-05 04:35:00|6744.1|6740.3|6747.8|6745|6748.1|6745.3|6742.3|6739.3|74
1741149600000|2025-03-05 04:40:00|6748.1|6744.3|6748.1|6745.3|6748.1|6745.3|6745.1|6742.3|49
1741149900000|2025-03-05 04:45:00|6749.1|6746.3|6745.8|6743|6751.6|6748.8|6744.8|6742|141
1741150200000|2025-03-05 04:50:00|6746.3|6743.5|6748.8|6745|6749|6745.2|6746.3|6743.5|27
1741150500000|2025-03-05 04:55:00|6749|6745.2|6750|6747.2|6750.3|6747.2|6748.8|6745.2|51
1741150800000|2025-03-05 05:00:00|6749.8|6747|6757|6754.2|6757.8|6754.3|6749.8|6747|125
1741151100000|2025-03-05 05:05:00|6757.8|6754|6757|6754.2|6759.6|6756.8|6755.8|6752.7|109
1741151400000|2025-03-05 05:10:00|6756.8|6754|6754.8|6752|6757|6754|6753|6750|91
1741151700000|2025-03-05 05:15:00|6754.3|6751.5|6753.8|6751|6755|6752.2|6750.8|6748|55
1741152000000|2025-03-05 05:20:00|6754|6751.2|6757.8|6755|6758|6755|6753.8|6751|58
1741152300000|2025-03-05 05:25:00|6758.8|6756|6753.8|6751|6759|6756|6753.8|6751|65
1741152600000|2025-03-05 05:30:00|6753.2|6750.4|6751.8|6749|6754|6751.2|6750.8|6747.2|81
1741152900000|2025-03-05 05:35:00|6752|6748.2|6748.8|6746|6753|6750|6747.2|6744.2|136
1741153200000|2025-03-05 05:40:00|6749|6746.2|6749|6745.2|6750|6747.2|6747.8|6745|58
1741153500000|2025-03-05 05:45:00|6748.8|6746|6748.7|6745.9|6750|6746.7|6747|6744|57
1741153800000|2025-03-05 05:50:00|6749.7|6746.9|6752.7|6749.9|6753.5|6750.7|6748.5|6745.2|103
1741154100000|2025-03-05 05:55:00|6753.3|6750.5|6750.7|6747.9|6754.5|6751.7|6748.5|6745.7|172
1741154400000|2025-03-05 06:00:00|6750.5|6747.7|6754.7|6750.9|6755.5|6752.2|6750.5|6746.7|90
1741154700000|2025-03-05 06:05:00|6755|6751.9|6751.7|6748.9|6755|6751.9|6749.7|6746.7|86
1741155000000|2025-03-05 06:10:00|6752.5|6748.7|6760.5|6757.7|6761.3|6758.2|6751.7|6748.2|142
1741155300000|2025-03-05 06:15:00|6760.3|6757.5|6756.5|6752.7|6760.3|6757.5|6754.2|6751.2|287
1741155600000|2025-03-05 06:20:00|6756.2|6753.4|6751.7|6748.9|6756.2|6753.4|6749.7|6746.7|151
1741155900000|2025-03-05 06:25:00|6751.5|6748.7|6750.7|6747.9|6751.7|6748.9|6748.5|6745.7|71
1741156200000|2025-03-05 06:30:00|6750.9|6748.1|6751.7|6748.9|6751.9|6748.9|6748.7|6745.7|40
1741156500000|2025-03-05 06:35:00|6751.9|6749.1|6755.2|6752.4|6756.5|6753.7|6750.7|6747.7|240
1741156800000|2025-03-05 06:40:00|6755.5|6752.7|6757|6753.2|6758.5|6755.4|6755|6751.7|102
1741157100000|2025-03-05 06:45:00|6757.2|6753.4|6756.2|6752.4|6757.5|6754.4|6754.2|6751.4|50
1741157400000|2025-03-05 06:50:00|6756|6753.2|6758.7|6754.9|6759|6756.2|6755|6752.2|250
1741157700000|2025-03-05 06:55:00|6758|6755.2|6767.7|6764.9|6768.5|6765.2|6758|6754.9|234
1741158000000|2025-03-05 07:00:00|6768|6764.2|6775.3|6772.5|6782.3|6779.5|6766.7|6763.9|1048
1741158300000|2025-03-05 07:05:00|6775.2|6772.4|6781.5|6778.7|6786.5|6783.7|6774.5|6771.4|379
1741158600000|2025-03-05 07:10:00|6781.2|6778.4|6783.8|6781|6784.8|6782|6775.5|6772.4|1331
1741158900000|2025-03-05 07:15:00|6784|6780.2|6785.8|6783|6787.8|6784.7|6781.5|6778|279
1741159200000|2025-03-05 07:20:00|6785.2|6782.4|6782.8|6779|6789.8|6786.7|6781|6778|229
1741159500000|2025-03-05 07:25:00|6782.5|6779.7|6785|6782.2|6786|6783.2|6781.5|6778|221
1741159800000|2025-03-05 07:30:00|6784|6781.2|6782|6779.2|6784.7|6781.4|6780.7|6776.9|227
1741160100000|2025-03-05 07:35:00|6781|6778.2|6781.7|6777.9|6785|6781.9|6778.7|6775.9|300
1741160400000|2025-03-05 07:40:00|6781|6778.2|6782|6778.2|6790|6786.4|6780.7|6777.7|188
1741160700000|2025-03-05 07:45:00|6781|6777.9|6779.2|6776.4|6781.7|6778.9|6776.4|6773.4|298
1741161000000|2025-03-05 07:50:00|6779.4|6776.6|6773.2|6770.4|6779.4|6776.6|6771.2|6768.2|185
1741161300000|2025-03-05 07:55:00|6773|6770.2|6768|6765.2|6775.2|6772.2|6767.4|6764.4|324
1741161600000|2025-03-05 08:00:00|6768.2|6765.4|6762.9|6760.1|6770.2|6767.1|6762.4|6759.4|738
1741161900000|2025-03-05 08:05:00|6763.2|6760.4|6761.4|6757.6|6770.2|6767.1|6754.4|6751.6|523
1741162200000|2025-03-05 08:10:00|6761.2|6757.4|6766.2|6763.4|6770.9|6768.1|6758.4|6755.4|406
1741162500000|2025-03-05 08:15:00|6766.4|6763.6|6764.2|6761.4|6771.4|6768.4|6761.2|6758.1|317
1741162800000|2025-03-05 08:20:00|6765.2|6762.1|6770.9|6767.1|6772.4|6769.6|6761.2|6758.4|495
1741163100000|2025-03-05 08:25:00|6770.7|6766.9|6755.4|6752.6|6770.9|6767.9|6751.2|6748.4|941
1741163400000|2025-03-05 08:30:00|6754.9|6752.1|6768.7|6765.9|6772.9|6770.1|6750.4|6747.4|744
1741163700000|2025-03-05 08:35:00|6768.9|6765.1|6755.1|6752.3|6770.7|6767.1|6754.4|6751.3|497
1741164000000|2025-03-05 08:40:00|6755.4|6752.6|6748.1|6745.3|6757.1|6753.6|6746.4|6743.3|408
1741164300000|2025-03-05 08:45:00|6747.4|6744.6|6740.9|6738.1|6748.7|6745.9|6737.6|6734.8|849
1741164600000|2025-03-05 08:50:00|6741.6|6738.8|6753.4|6749.6|6759.1|6755.3|6740.6|6737.8|573
1741164900000|2025-03-05 08:55:00|6753.1|6749.3|6746.9|6744.1|6757.9|6754.3|6744.4|6741.3|487
1741165200000|2025-03-05 09:00:00|6746.4|6743.6|6756.6|6752.8|6759.6|6756.6|6738.9|6736.1|589
1741165500000|2025-03-05 09:05:00|6756.4|6753.6|6754.4|6750.6|6762.9|6760.1|6749.9|6746.8|595
1741165800000|2025-03-05 09:10:00|6754.6|6750.8|6756.4|6753.6|6764.9|6762.1|6751.4|6748.6|335
1741166100000|2025-03-05 09:15:00|6756.6|6752.8|6756.6|6753.8|6756.9|6753.8|6743.1|6740.1|527
1741166400000|2025-03-05 09:20:00|6757.4|6753.6|6769.4|6766.6|6770.9|6768.1|6757.4|6753.6|568
1741166700000|2025-03-05 09:25:00|6770.4|6767.6|6762.4|6759.6|6771.4|6768.6|6761.6|6758.6|535
1741167000000|2025-03-05 09:30:00|6763.4|6759.8|6736.8|6734|6763.6|6759.8|6736.1|6733|623
1741167300000|2025-03-05 09:35:00|6736.3|6733.5|6724.6|6721.8|6736.3|6733.5|6724.3|6721.5|897
1741167600000|2025-03-05 09:40:00|6724.3|6721.5|6729.6|6726.8|6730.3|6727.5|6721.6|6718.8|477
1741167900000|2025-03-05 09:45:00|6728.6|6725.8|6734.6|6731.8|6734.6|6731.8|6720.6|6717.8|1205
1741168200000|2025-03-05 09:50:00|6734.1|6730.8|6725.8|6723|6739.8|6737|6725.8|6723|827
1741168500000|2025-03-05 09:55:00|6725.3|6722.5|6722.8|6719|6729.3|6726|6720.8|6718|485
1741168800000|2025-03-05 10:00:00|6723.8|6720|6726.8|6724|6730.5|6727|6718|6715.2|626
1741169100000|2025-03-05 10:05:00|6726.5|6723.7|6720|6717.2|6728.5|6725.5|6719|6716|346
1741169400000|2025-03-05 10:10:00|6720.8|6718|6715.8|6713|6723|6720|6714|6711|692
1741169700000|2025-03-05 10:15:00|6716|6712.2|6709.5|6706.7|6717|6714|6706.2|6703.2|1517
1741170000000|2025-03-05 10:20:00|6709|6706.2|6713.2|6709.4|6713.2|6710.4|6704.5|6701.7|646
1741170300000|2025-03-05 10:25:00|6713|6710.2|6707.5|6703.7|6714.2|6711.4|6706|6702.7|314
1741170600000|2025-03-05 10:30:00|6706.7|6703.9|6704.2|6701.4|6709.2|6706.2|6703.2|6700.4|541
1741170900000|2025-03-05 10:35:00|6704.7|6701.9|6698.5|6695.7|6705.2|6702.4|6697.5|6694.7|670
1741171200000|2025-03-05 10:40:00|6698.2|6695.4|6689.5|6686.7|6701.2|6697.9|6686.5|6683.7|1030
1741171500000|2025-03-05 10:45:00|6689.7|6685.9|6698|6695.2|6710.5|6706.7|6688.5|6685.7|1093
1741171800000|2025-03-05 10:50:00|6697.2|6694.4|6690.2|6687.4|6699.2|6696.4|6689.2|6685.9|449
1741172100000|2025-03-05 10:55:00|6690.4|6686.6|6688|6685.2|6692.2|6689.2|6683.2|6680.4|687
1741172400000|2025-03-05 11:00:00|6687.7|6684.9|6687.7|6684.9|6690.7|6687.9|6678.7|6675.9|1155
1741172700000|2025-03-05 11:05:00|6688.2|6685.4|6700.2|6697.4|6701.5|6698.7|6685.2|6682.2|517
1741173000000|2025-03-05 11:10:00|6700.5|6697.7|6696.7|6692.9|6701.5|6698.4|6694.7|6691.7|349
1741173300000|2025-03-05 11:15:00|6696.5|6692.7|6681.2|6678.4|6699.5|6696.4|6680.7|6677.9|547
1741173600000|2025-03-05 11:20:00|6681.9|6678.1|6686.2|6683.4|6688.7|6685.9|6680.2|6677.1|607
1741173900000|2025-03-05 11:25:00|6686.9|6683.1|6689.9|6686.1|6690.2|6687.4|6683.7|6680.9|379
1741174200000|2025-03-05 11:30:00|6689.7|6686.9|6703.2|6700.4|6704.7|6701.9|6687.7|6684.4|685
1741174500000|2025-03-05 11:35:00|6702.2|6699.4|6702.9|6699.1|6704.7|6701.9|6694.9|6692.1|426
1741174800000|2025-03-05 11:40:00|6702.2|6699.4|6692.2|6689.4|6702.9|6699.9|6692.2|6689.1|397
1741175100000|2025-03-05 11:45:00|6691.9|6689.1|6691.7|6688.9|6697.9|6694.9|6688.9|6685.9|352
1741175400000|2025-03-05 11:50:00|6691.9|6688.1|6674.4|6671.6|6693.4|6690.6|6673.6|6670.6|969
1741175700000|2025-03-05 11:55:00|6673.9|6671.1|6675.7|6672.9|6680.4|6676.9|6673.4|6670.3|684
1741176000000|2025-03-05 12:00:00|6676.2|6673.4|6697.2|6694.4|6698.7|6695.6|6676.2|6673.4|1036
1741176300000|2025-03-05 12:05:00|6698.2|6695.4|6698.2|6695.4|6703.2|6700.4|6694.9|6692.1|413
1741176600000|2025-03-05 12:10:00|6697.9|6695.1|6692.9|6690.1|6700.2|6697.4|6688.6|6685.1|377
1741176900000|2025-03-05 12:15:00|6693.6|6689.8|6692.6|6689.8|6698.4|6695.6|6691.6|6688.6|298
1741177200000|2025-03-05 12:20:00|6693.4|6689.6|6688.6|6685.8|6697.4|6693.8|6686.6|6683.8|421
1741177500000|2025-03-05 12:25:00|6688.1|6685.3|6687.6|6683.8|6693.6|6690.8|6686.6|6683.6|342
1741177800000|2025-03-05 12:30:00|6686.6|6683.3|6685.1|6682.3|6690.6|6687.8|6681.1|6678.1|1007
1741178100000|2025-03-05 12:35:00|6684.6|6681.8|6684.9|6682.1|6688.9|6685.8|6682.6|6679.1|339
1741178400000|2025-03-05 12:40:00|6685.1|6682.3|6692.6|6689.8|6694.9|6691.1|6682.9|6680.1|613
1741178700000|2025-03-05 12:45:00|6691.6|6688.8|6686.8|6684|6692.8|6689.8|6684.6|6681.8|586
1741179000000|2025-03-05 12:50:00|6686.6|6683.8|6679.1|6676.3|6686.8|6683.8|6679.1|6676.3|921
1741179300000|2025-03-05 12:55:00|6679.8|6677|6675.8|6673|6680.8|6677.8|6673.1|6670|1132
1741179600000|2025-03-05 13:00:00|6675.6|6672.8|6677.8|6675|6689.6|6685.8|6673.8|6671|2879
1741179900000|2025-03-05 13:05:00|6678.1|6674.3|6688.9|6685.1|6701.4|6697.8|6677.1|6674|3773
1741180200000|2025-03-05 13:10:00|6687.9|6685.3|6690.6|6686.8|6698.6|6695.8|6684.1|6681.1|1482
1741180500000|2025-03-05 13:15:00|6690.4|6687.6|6677.1|6674.3|6691.6|6688.1|6675.4|6672.6|1465
1741180800000|2025-03-05 13:20:00|6677.6|6674.8|6677.9|6675.1|6684.1|6681.1|6672.9|6670.1|1362
1741181100000|2025-03-05 13:25:00|6677.1|6674.3|6663.1|6660.3|6678.1|6675.1|6656.5|6653.7|5034
1741181400000|2025-03-05 13:30:00|6663.3|6660.5|6662.1|6659.3|6672.6|6669.3|6658|6655|2211
1741181700000|2025-03-05 13:35:00|6663.1|6661|6671.6|6668.8|6674.6|6671.8|6658.1|6654.8|970
1741182000000|2025-03-05 13:40:00|6672.3|6668.5|6670.6|6666.8|6673.8|6670.8|6667.8|6665|1099
1741182300000|2025-03-05 13:45:00|6669.6|6666.5|6654.1|6650.3|6670.8|6667.8|6651.5|6648.7|1682
1741182600000|2025-03-05 13:50:00|6653.3|6650.5|6649.5|6646.7|6655.3|6652.5|6649.3|6646.2|1053
1741182900000|2025-03-05 13:55:00|6648.5|6645.7|6648|6645.2|6656.5|6653.7|6647.5|6644.7|1210
1741183200000|2025-03-05 14:00:00|6647.8|6645|6630.3|6626.5|6652.5|6649.7|6624.5|6621.5|4844
1741183500000|2025-03-05 14:05:00|6629|6626.2|6628.5|6625.7|6640.3|6637.2|6627.8|6624|2093
1741183800000|2025-03-05 14:10:00|6628.8|6625|6640.3|6636.5|6641|6638.2|6624.5|6621.7|2268
1741184100000|2025-03-05 14:15:00|6640|6637.2|6633.5|6630.7|6650|6647.2|6632|6629|2079
1741184400000|2025-03-05 14:20:00|6633.8|6630|6629|6626.2|6638.3|6635|6628.7|6625.9|1315
1741184700000|2025-03-05 14:25:00|6629.7|6626.9|6629.7|6625.9|6633|6629.9|6626|6623.2|1523
1741185000000|2025-03-05 14:30:00|6629|6626.2|6626.5|6623.7|6632.7|6629.7|6616.5|6613.7|4392
1741185300000|2025-03-05 14:35:00|6626|6623.2|6623.5|6620.7|6631|6628.2|6619.9|6617.1|2121
1741185600000|2025-03-05 14:40:00|6624|6621.2|6623|6619.2|6637|6634.2|6622.5|6619.2|2558
1741185900000|2025-03-05 14:45:00|6622.2|6619.4|6602.5|6599.7|6625|6622.2|6600.2|6596.9|4317
1741186200000|2025-03-05 14:50:00|6602|6599.2|6594.9|6592.1|6611.7|6608.9|6593.9|6591.1|2982
1741186500000|2025-03-05 14:55:00|6594.4|6591.6|6579.4|6575.6|6594.7|6591.6|6576.9|6573.6|6034
1741186800000|2025-03-05 15:00:00|6580.4|6576.6|6594.2|6591.4|6600.7|6597.9|6580.4|6576.6|4816
1741187100000|2025-03-05 15:05:00|6593.7|6590.9|6613.7|6609.9|6619.9|6617.1|6590.9|6588.1|5308
1741187400000|2025-03-05 15:10:00|6613.5|6610.7|6606.9|6604.1|6617.7|6614.7|6600.9|6598.1|2296
1741187700000|2025-03-05 15:15:00|6607.2|6604.4|6591.7|6588.9|6607.4|6604.4|6587.9|6584.9|2953
1741188000000|2025-03-05 15:20:00|6590.9|6587.9|6598.9|6596.1|6602.9|6600.1|6587.9|6584.9|3334
1741188300000|2025-03-05 15:25:00|6600.9|6598.1|6604.7|6600.9|6612.4|6608.6|6598.4|6595.6|4309
1741188600000|2025-03-05 15:30:00|6606.2|6598.4|6587.4|6584.6|6613.4|6610.6|6585.9|6583.1|3656
1741188900000|2025-03-05 15:35:00|6586.6|6583.8|6569.6|6565.8|6597.4|6594.6|6567.9|6564.8|3006
1741189200000|2025-03-05 15:40:00|6568.9|6566.1|6559.4|6556.6|6570.9|6568.1|6554.6|6551.8|3278
1741189500000|2025-03-05 15:45:00|6558.9|6556.1|6554.4|6551.6|6569.4|6566.6|6548.9|6546.1|6015
1741189800000|2025-03-05 15:50:00|6554.6|6550.8|6561.6|6557.8|6569.9|6567.1|6551.9|6549.1|2756
1741190100000|2025-03-05 15:55:00|6560.4|6557.6|6561.1|6558.3|6571.6|6568.8|6559.6|6556.8|2245
1741190400000|2025-03-05 16:00:00|6560.9|6558.1|6546.6|6542.8|6562.4|6559.6|6542.4|6538.6|3911
1741190700000|2025-03-05 16:05:00|6546.1|6543.3|6537.1|6534.3|6548.4|6545.6|6534.6|6531.5|3575
1741191000000|2025-03-05 16:10:00|6536.3|6533.5|6529.3|6526.5|6542.6|6539.5|6526.3|6523.5|3392
1741191300000|2025-03-05 16:15:00|6529.9|6527.1|6537.3|6534.5|6545.1|6542.3|6529.3|6526.5|3213
1741191600000|2025-03-05 16:20:00|6537.1|6534.3|6530.8|6528|6547.1|6544.3|6527.6|6524.3|2584
1741191900000|2025-03-05 16:25:00|6531.3|6528.5|6520.3|6517.5|6535.3|6532.5|6515.3|6512.5|3777
1741192200000|2025-03-05 16:30:00|6520.1|6516.3|6511.3|6508.5|6528.3|6525|6509.6|6506.8|4136
1741192500000|2025-03-05 16:35:00|6511.6|6508.8|6509.6|6506.8|6517.6|6514.8|6505.8|6503|2965
1741192800000|2025-03-05 16:40:00|6509.3|6506.5|6513.6|6510.8|6524.6|6521|6507.3|6504.5|3021
1741193100000|2025-03-05 16:45:00|6513.3|6510.5|6514.6|6511.8|6530.8|6528|6512.3|6509.5|2669
1741193400000|2025-03-05 16:50:00|6514.3|6511.5|6515.6|6511.8|6518.6|6515.5|6509.8|6506.8|1542
1741193700000|2025-03-05 16:55:00|6513.8|6511|6524.8|6522|6533|6530|6510.8|6507.7|4700
1741194000000|2025-03-05 17:00:00|6524.3|6521.5|6513.8|6511|6529.5|6526.5|6512.3|6509|4981
1741194300000|2025-03-05 17:05:00|6513.3|6510.5|6526.3|6523.5|6530.8|6528|6512.8|6510|2594
1741194600000|2025-03-05 17:10:00|6526|6523.2|6549.8|6547|6556|6552.7|6522.8|6519.5|5389
1741194900000|2025-03-05 17:15:00|6550.6|6546.8|6552|6549.2|6562.3|6559.5|6547.8|6544.7|3509
1741195200000|2025-03-05 17:20:00|6551.3|6548.5|6561.5|6558.7|6561.8|6559|6549.3|6546.2|1779
1741195500000|2025-03-05 17:25:00|6561.8|6559|6565|6562.2|6568|6565.2|6560.3|6557.2|2134
1741195800000|2025-03-05 17:30:00|6565.3|6562.5|6581.8|6579|6584.3|6581.5|6565.3|6562.5|3590
1741196100000|2025-03-05 17:35:00|6580.8|6578|6587.8|6585|6587.8|6585|6573.5|6570.5|2360
1741196400000|2025-03-05 17:40:00|6586.8|6584|6586.3|6583.5|6590|6587.2|6584|6581.2|1515
1741196700000|2025-03-05 17:45:00|6587.3|6584.5|6572.8|6570|6587.5|6584.5|6561.5|6558.5|2637
1741197000000|2025-03-05 17:50:00|6573|6570.2|6590.8|6588|6593.5|6590.7|6569.8|6567|1662
1741197300000|2025-03-05 17:55:00|6591.5|6587.7|6601.3|6598.5|6608.3|6605|6586.8|6584|2942
1741197600000|2025-03-05 18:00:00|6601.8|6599|6588.7|6585.9|6611.5|6608.5|6585.7|6582.9|4006
1741197900000|2025-03-05 18:05:00|6587.7|6584.9|6577.5|6574.7|6591.5|6588.7|6574.2|6571.2|4303
1741198200000|2025-03-05 18:10:00|6578.2|6575.4|6606|6603.2|6609|6606.2|6577.2|6573.7|5511
1741198500000|2025-03-05 18:15:00|6605.5|6602.7|6601|6597.2|6606.5|6603.7|6596.2|6593.4|1793
1741198800000|2025-03-05 18:20:00|6600.2|6597.4|6607.2|6604.4|6608.2|6605.4|6595.2|6591.9|1489
1741199100000|2025-03-05 18:25:00|6607.7|6604.9|6603.7|6600.9|6611.7|6608.9|6603|6600.2|1416
1741199400000|2025-03-05 18:30:00|6603.2|6600.4|6592|6588.2|6607|6603.9|6580.7|6577.7|2754
1741199700000|2025-03-05 18:35:00|6591.7|6588.9|6606.7|6603.9|6607|6604.2|6590.5|6587.4|1983
1741200000000|2025-03-05 18:40:00|6607|6604.2|6592|6589.2|6610.2|6607.2|6591.4|6588.2|1947
1741200300000|2025-03-05 18:45:00|6591.4|6588.6|6601|6598.2|6609.5|6606.4|6590.2|6587.2|1629
1741200600000|2025-03-05 18:50:00|6601.2|6598.4|6604.5|6601.7|6611.2|6608.2|6597.7|6594.9|2820
1741200900000|2025-03-05 18:55:00|6604.7|6600.9|6622.2|6619.4|6624.5|6621.4|6603.7|6600.7|3089
1741201200000|2025-03-05 19:00:00|6620.7|6617.9|6619.7|6616.9|6627.5|6624.2|6616.7|6613.9|2724
1741201500000|2025-03-05 19:05:00|6619.5|6616.7|6604.7|6601.9|6620.5|6617.4|6599.7|6596.9|2027
1741201800000|2025-03-05 19:10:00|6604.4|6601.6|6598.2|6595.4|6606.4|6603.4|6593.2|6589.6|2614
1741202100000|2025-03-05 19:15:00|6597.7|6594.9|6600.7|6597.9|6605.9|6602.9|6596.7|6593.9|2542
1741202400000|2025-03-05 19:20:00|6601.9|6598.1|6600.4|6597.6|6610.2|6606.9|6597.7|6594.6|3107
1741202700000|2025-03-05 19:25:00|6600.7|6597.9|6615.7|6612.9|6617.4|6614.4|6600.7|6597.6|14577
1741203000000|2025-03-05 19:30:00|6614.7|6611.9|6596.7|6593.9|6617.4|6614.4|6596.7|6593.9|3725
1741203300000|2025-03-05 19:35:00|6596.2|6593.4|6602.4|6598.6|6602.4|6599.1|6595.4|6592.6|825
1741203600000|2025-03-05 19:40:00|6601.7|6598.9|6608.7|6605.9|6611.4|6608.4|6600.2|6597.4|772
1741203900000|2025-03-05 19:45:00|6607.4|6604.6|6611.6|6608.8|6614.4|6610.8|6606.4|6603.6|435
1741204200000|2025-03-05 19:50:00|6612.4|6608.6|6618.1|6615.3|6618.1|6615.3|6611.6|6608.6|450
1741204500000|2025-03-05 19:55:00|6617.7|6614.9|6616.6|6613.8|6620.7|6617.6|6613.4|6610.6|1094
1741204800000|2025-03-05 20:00:00|6616.9|6614.1|6621.6|6618.8|6621.9|6618.8|6614.1|6611.1|767
1741205100000|2025-03-05 20:05:00|6621.4|6618.6|6619.6|6616.8|6624.6|6621.8|6618.9|6616.1|436
1741205400000|2025-03-05 20:10:00|6620.1|6617.3|6619.1|6616.3|6621.1|6618.1|6616.1|6613.1|344
1741205700000|2025-03-05 20:15:00|6619.9|6616.1|6615.4|6612.6|6623.9|6620.8|6614.6|6611.8|799
1741206000000|2025-03-05 20:20:00|6616.1|6613.3|6617.1|6614.3|6618.1|6614.6|6613.4|6610.3|222
1741206300000|2025-03-05 20:25:00|6617.4|6613.6|6618.4|6615.6|6619.6|6616.8|6611.4|6608.6|371
1741206600000|2025-03-05 20:30:00|6619.4|6615.8|6615.1|6611.3|6619.4|6616.6|6611.6|6608.8|811
1741206900000|2025-03-05 20:35:00|6616.1|6612.3|6619.1|6615.3|6620.9|6618.1|6615.1|6612.1|776
1741207200000|2025-03-05 20:40:00|6618.4|6615.6|6622.6|6619.8|6622.9|6619.8|6617.1|6614.3|448
1741207500000|2025-03-05 20:45:00|6622.9|6619.1|6621.3|6617.5|6623.6|6620.3|6620.1|6616.8|374
1741207800000|2025-03-05 20:50:00|6620.6|6617.8|6630.1|6627.3|6630.3|6627.3|6620.1|6617.3|641
1741208100000|2025-03-05 20:55:00|6629.8|6627|6627.8|6625|6631.8|6628.3|6624.3|6621.5|1078
1741208400000|2025-03-05 21:00:00|6628.1|6624.3|6617.6|6614.8|6628.1|6625|6617.6|6614.5|405
1741208700000|2025-03-05 21:05:00|6617.3|6614.5|6617.3|6614.5|6618.6|6615.8|6615.6|6612.3|238
1741209000000|2025-03-05 21:10:00|6617.6|6614.8|6620.3|6617.5|6621.3|6618.3|6617.3|6614|74
1741209300000|2025-03-05 21:15:00|6621.3|6618|6621.1|6618.3|6622.3|6618.8|6619.1|6615.8|145
1741209600000|2025-03-05 21:20:00|6620.6|6617.8|6625.1|6621.3|6626.1|6623.3|6620.6|6617.5|230
1741209900000|2025-03-05 21:25:00|6624.8|6622|6620.8|6618|6625.1|6622.3|6619.1|6616|195
1741210200000|2025-03-05 21:30:00|6621.1|6617.3|6618.8|6616|6621.8|6618.3|6618.8|6616|412
1741210500000|2025-03-05 21:35:00|6619|6615.2|6615|6612.2|6621|6617.2|6614|6611|270
1741210800000|2025-03-05 21:40:00|6615.8|6612|6618.8|6615|6618.8|6615.5|6612|6609.2|1409
1741211100000|2025-03-05 21:45:00|6618|6615.2|6617.5|6614.7|6619.5|6616.5|6615.5|6612.2|280
1741211400000|2025-03-05 21:50:00|6618|6615.2|6620|6617.2|6620.3|6617.5|6617.5|6614.7|155
1741211700000|2025-03-05 21:55:00|6620.3|6617.5|6620|6617.2|6622.3|6619.2|6618.5|6615.7|272
1741215600000|2025-03-05 23:00:00|6615|6611.2|6626.2|6623.4|6627|6623.9|6614.7|6611.2|165
1741215900000|2025-03-05 23:05:00|6627|6623.2|6626|6622.2|6629|6625.4|6625.2|6621.4|87
1741216200000|2025-03-05 23:10:00|6626.2|6622.4|6625.2|6622.4|6629|6626.2|6625.2|6622.2|111
1741216500000|2025-03-05 23:15:00|6626.2|6622.7|6623.2|6620.4|6626.5|6622.7|6622.2|6619.4|85
1741216800000|2025-03-05 23:20:00|6623.9|6620.1|6624.2|6621.4|6624.4|6621.6|6622.4|6619.4|117
1741217100000|2025-03-05 23:25:00|6625.2|6622.1|6623.2|6620.4|6626.9|6624.1|6623.2|6620.4|64
1741217400000|2025-03-05 23:30:00|6623.9|6620.1|6624.2|6621.4|6624.4|6621.4|6623.2|6620.1|10
1741217700000|2025-03-05 23:35:00|6624.7|6621.9|6626.9|6623.1|6626.9|6623.4|6624.7|6621.1|36
1741218000000|2025-03-05 23:40:00|6626.2|6623.4|6625.9|6623.1|6628.2|6625.1|6624.7|6621.1|338
1741218300000|2025-03-05 23:45:00|6626.2|6623.4|6627.9|6625.1|6628.9|6625.4|6625.9|6623.1|104
1741218600000|2025-03-05 23:50:00|6628.2|6624.4|6628.4|6624.6|6629.9|6626.6|6627.7|6624.1|125
1741218900000|2025-03-05 23:55:00|6627.7|6624.9|6626.7|6623.9|6627.7|6624.9|6626.7|6623.6|20
1741219200000|2025-03-06 00:00:00|6626.9|6623.1|6630.9|6627.1|6630.9|6627.4|6623.9|6620.4|183
1741219500000|2025-03-06 00:05:00|6631.1|6627.3|6630.9|6627.1|6631.9|6629.1|6630.1|6627.1|91
1741219800000|2025-03-06 00:10:00|6631.9|6628.1|6630.9|6627.1|6632.9|6629.6|6629.9|6626.8|131
1741220100000|2025-03-06 00:15:00|6629.9|6627.8|6631.9|6628.1|6632.9|6629.3|6629.9|6627.1|100
1741220400000|2025-03-06 00:20:00|6631.6|6628.8|6633.1|6630.3|6634.9|6631.8|6631.6|6628.1|119
1741220700000|2025-03-06 00:25:00|6632.4|6629.6|6633.9|6631.1|6634.1|6631.1|6632.4|6629.3|106
1741221000000|2025-03-06 00:30:00|6634.4|6631.6|6632.9|6630.1|6634.4|6631.6|6632.1|6628.8|102
1741221300000|2025-03-06 00:35:00|6632.1|6629.1|6629.1|6626.3|6632.9|6629.3|6629.1|6626.3|94
1741221600000|2025-03-06 00:40:00|6629.9|6626.1|6631.1|6628.3|6631.1|6628.3|6627.9|6625.1|60
1741221900000|2025-03-06 00:45:00|6630.1|6627.3|6630.4|6627.6|6632.9|6629.3|6629.9|6627.1|66
1741222200000|2025-03-06 00:50:00|6630.6|6626.8|6627.1|6624.3|6630.6|6626.8|6627.1|6623.8|93
1741222500000|2025-03-06 00:55:00|6627.3|6623.5|6627.1|6624.3|6627.8|6624.8|6626.1|6623|61
1741222800000|2025-03-06 01:00:00|6628.3|6624.5|6635.8|6633|6637.8|6634.8|6624.8|6621|735
1741223100000|2025-03-06 01:05:00|6636.8|6633.8|6642.6|6639.8|6643.8|6640.3|6634.6|6631|587
1741223400000|2025-03-06 01:10:00|6642.8|6639|6638.6|6635.8|6643.3|6640|6638.3|6634.8|159
1741223700000|2025-03-06 01:15:00|6638.8|6636|6642.6|6639.8|6644.1|6641|6638.8|6635.8|148
1741224000000|2025-03-06 01:20:00|6642.8|6639|6643.6|6640.8|6645.1|6641.8|6641.8|6639|85
1741224300000|2025-03-06 01:25:00|6643.1|6640.3|6646.6|6643.8|6647.8|6645|6642.8|6639.8|119
1741224600000|2025-03-06 01:30:00|6646.8|6644|6647.8|6645|6648.8|6645.8|6644.8|6641.8|173
1741224900000|2025-03-06 01:35:00|6648.8|6645.3|6653.3|6650.5|6653.8|6651|6646.8|6644|317
1741225200000|2025-03-06 01:40:00|6653.1|6650.3|6653|6650.2|6653.8|6650.7|6648.1|6645|210
1741225500000|2025-03-06 01:45:00|6652.8|6650|6651.8|6649|6653.8|6650.7|6649.8|6646.7|171
1741225800000|2025-03-06 01:50:00|6651.5|6648.7|6654.8|6652|6655.8|6653|6649.3|6645.7|170
1741226100000|2025-03-06 01:55:00|6655.3|6652.5|6654.8|6651|6655.8|6653|6652.5|6649.7|179
1741226400000|2025-03-06 02:00:00|6654.5|6651.7|6654.8|6652|6657|6654|6653|6650|130
1741226700000|2025-03-06 02:05:00|6655|6652.2|6664|6661.2|6665.5|6662.2|6653.8|6651|400
1741227000000|2025-03-06 02:10:00|6664.3|6660.5|6663|6659.2|6666.3|6663.5|6660.8|6657.2|179
1741227300000|2025-03-06 02:15:00|6662.3|6659.5|6663|6660.2|6663|6660.2|6661|6658|46
1741227600000|2025-03-06 02:20:00|6662.5|6659.7|6661.8|6658|6663|6660.2|6660.3|6657.2|95
1741227900000|2025-03-06 02:25:00|6661.5|6658.7|6661.5|6658.7|6661.8|6659|6658.8|6656|108
1741228200000|2025-03-06 02:30:00|6661.7|6658.9|6663.5|6660.7|6664|6660.9|6655.7|6652.7|277
1741228500000|2025-03-06 02:35:00|6663.7|6660.9|6663.7|6659.9|6665.7|6662.7|6661.7|6658.7|146
1741228800000|2025-03-06 02:40:00|6662.7|6659.4|6660.5|6657.7|6663.7|6660.9|6659.5|6656.7|101
1741229100000|2025-03-06 02:45:00|6660|6657.2|6655.7|6652.9|6660.7|6657.9|6655.5|6652.7|109
1741229400000|2025-03-06 02:50:00|6656.2|6653.4|6658.7|6655.9|6659.7|6656.7|6655.5|6652.7|135
1741229700000|2025-03-06 02:55:00|6658.5|6655.7|6661.5|6658.7|6664.7|6661.9|6658.5|6655.7|182
1741230000000|2025-03-06 03:00:00|6661.7|6657.9|6657.7|6654.9|6661.7|6658.9|6657.5|6654.7|83
1741230300000|2025-03-06 03:05:00|6658.5|6654.7|6652.5|6649.7|6658.5|6655.4|6652.2|6648.7|171
1741230600000|2025-03-06 03:10:00|6652.2|6649.4|6655.7|6652.9|6656.7|6653.7|6651.5|6648.4|121
1741230900000|2025-03-06 03:15:00|6655.4|6652.6|6655.4|6652.6|6656.7|6653.6|6654.2|6650.6|66
1741231200000|2025-03-06 03:20:00|6655.7|6652.9|6655.7|6651.9|6658.7|6655.4|6653.7|6650.9|115
1741231500000|2025-03-06 03:25:00|6655.4|6652.6|6655.7|6652.9|6657.7|6654.1|6654.7|6651.6|43
1741231800000|2025-03-06 03:30:00|6656.2|6653.4|6648.2|6645.4|6656.7|6653.6|6647.2|6643.9|298
1741232100000|2025-03-06 03:35:00|6648.9|6646.1|6648.2|6645.4|6652.4|6649.4|6648.2|6645.4|163
1741232400000|2025-03-06 03:40:00|6649.2|6645.1|6649.2|6646.4|6649.9|6647.1|6647.2|6644.1|109
1741232700000|2025-03-06 03:45:00|6649.9|6646.1|6645.9|6643.1|6650.2|6647.4|6645.7|6642.4|166
1741233000000|2025-03-06 03:50:00|6646.2|6642.4|6648.2|6644.4|6650.2|6647.1|6643.2|6640.4|210
1741233300000|2025-03-06 03:55:00|6647.4|6644.6|6648.2|6644.4|6649.2|6646.1|6646.2|6643.4|97
1741233600000|2025-03-06 04:00:00|6647.9|6645.1|6644.2|6641.4|6651.4|6648.4|6643.7|6640.4|142
1741233900000|2025-03-06 04:05:00|6643.9|6641.1|6647.6|6643.8|6647.6|6644.4|6641.6|6638.4|189
1741234200000|2025-03-06 04:10:00|6647.9|6645.1|6647.9|6645.1|6648.9|6646.1|6646.9|6643.8|75
1741234500000|2025-03-06 04:15:00|6648.1|6645.3|6650.6|6647.8|6651.6|6648.1|6647.9|6645.1|56
1741234800000|2025-03-06 04:20:00|6650.4|6646.8|6650.6|6647.8|6651.6|6648.3|6649.9|6646.6|103
1741235100000|2025-03-06 04:25:00|6650.9|6648.1|6650.9|6648.1|6653.1|6649.8|6649.9|6646.8|117
1741235400000|2025-03-06 04:30:00|6651.6|6648.8|6652.4|6649.6|6652.9|6649.6|6650.6|6647.1|125
1741235700000|2025-03-06 04:35:00|6652.6|6648.8|6660.1|6656.3|6660.4|6657.6|6651.6|6648.6|204
1741236000000|2025-03-06 04:40:00|6659.4|6656.6|6657.1|6654.3|6659.4|6656.6|6655.6|6652.6|70
1741236300000|2025-03-06 04:45:00|6657.4|6653.6|6654.6|6651.8|6657.6|6654.8|6653.9|6650.8|92
1741236600000|2025-03-06 04:50:00|6653.6|6650.8|6653.6|6650.8|6654.6|6651.8|6652.1|6648.8|115
1741236900000|2025-03-06 04:55:00|6653.1|6650.3|6654.3|6650.5|6654.6|6651.5|6652.6|6649.5|69
1741237200000|2025-03-06 05:00:00|6654.6|6650.8|6653.6|6650.8|6654.6|6651.5|6651.6|6648.8|78
1741237500000|2025-03-06 05:05:00|6654.6|6651.8|6653.6|6650.8|6655.6|6652.5|6652.6|6649.8|71
1741237800000|2025-03-06 05:10:00|6654.6|6651|6651.6|6647.8|6655.6|6652.8|6650.6|6647|134
1741238100000|2025-03-06 05:15:00|6651.3|6647.5|6649.6|6646.8|6651.8|6649|6649.6|6646|77
1741238400000|2025-03-06 05:20:00|6649.8|6646|6645.8|6643|6649.8|6646.5|6644.6|6641.8|111
1741238700000|2025-03-06 05:25:00|6646.1|6643.3|6644.6|6641.8|6646.1|6643.3|6643.6|6640.8|72
1741239000000|2025-03-06 05:30:00|6644.8|6642|6646.8|6644|6648.1|6644.8|6643.8|6640.8|134
1741239300000|2025-03-06 05:35:00|6647.6|6643.8|6644.8|6641|6647.8|6645|6644.1|6641|120
1741239600000|2025-03-06 05:40:00|6645.1|6641.3|6638.5|6635.7|6645.1|6642.3|6637.8|6634.7|192
1741239900000|2025-03-06 05:45:00|6639.5|6636|6634.8|6631|6639.8|6636.7|6631.8|6628.7|400
1741240200000|2025-03-06 05:50:00|6634.5|6631.7|6630|6627.2|6635.8|6633|6627|6624.2|383
1741240500000|2025-03-06 05:55:00|6629.6|6626.8|6629.3|6626.5|6630.6|6627.8|6627.5|6624.5|188
1741240800000|2025-03-06 06:00:00|6629.5|6625.7|6631.5|6628.7|6634.3|6631.5|6629.3|6625.7|171
1741241100000|2025-03-06 06:05:00|6632.5|6628.3|6631|6627.2|6633.3|6630.2|6626.3|6623.5|296
1741241400000|2025-03-06 06:10:00|6631.3|6628.5|6635|6632.2|6637.5|6634.7|6631|6628.2|194
1741241700000|2025-03-06 06:15:00|6634.3|6631.5|6639.3|6636.5|6640.5|6637.7|6633.3|6630.5|146
1741242000000|2025-03-06 06:20:00|6639.5|6635.7|6648.8|6646|6649|6646.2|6638.3|6635.5|467
1741242300000|2025-03-06 06:25:00|6648.3|6645.5|6649.8|6647|6655|6652|6647.8|6645|175
1741242600000|2025-03-06 06:30:00|6650|6646.2|6654|6650.2|6655|6651.9|6649|6646|100
1741242900000|2025-03-06 06:35:00|6653.3|6650.5|6655|6651.2|6658|6655.2|6651.7|6648.9|229
1741243200000|2025-03-06 06:40:00|6654.7|6651.9|6654|6651.2|6656|6653.2|6653|6649.9|115
1741243500000|2025-03-06 06:45:00|6655|6651.4|6651.7|6648.9|6656|6652.9|6651|6647.9|102
1741243800000|2025-03-06 06:50:00|6652|6648.2|6650.7|6646.9|6655|6652.2|6649.7|6646.9|98
1741244100000|2025-03-06 06:55:00|6650|6647.2|6653.5|6650.7|6654.7|6651.9|6650|6646.9|128
1741244400000|2025-03-06 07:00:00|6653.7|6649.9|6655.7|6652.9|6666.7|6663.4|6652|6648.9|503
1741244700000|2025-03-06 07:05:00|6656.2|6653.4|6656.7|6653.9|6658|6655.2|6654.7|6651.7|86
1741245000000|2025-03-06 07:10:00|6657|6653.2|6656.5|6653.7|6658|6655.2|6653.7|6650.7|124
1741245300000|2025-03-06 07:15:00|6656.7|6653.9|6662.9|6660.1|6665.9|6663.1|6656.7|6653.9|511
1741245600000|2025-03-06 07:20:00|6662.7|6659.9|6668.2|6665.4|6668.9|6666.1|6661.9|6659.1|263
1741245900000|2025-03-06 07:25:00|6667.9|6665.1|6663.9|6661.1|6668.4|6665.1|6663.9|6660.9|214
1741246200000|2025-03-06 07:30:00|6664.9|6661.6|6660.7|6657.9|6665.2|6662.1|6658.9|6655.6|350
1741246500000|2025-03-06 07:35:00|6660.9|6658.1|6659.7|6655.9|6664.9|6661.6|6655.9|6652.9|306
1741246800000|2025-03-06 07:40:00|6659.4|6656.6|6656.4|6652.6|6662.7|6659.6|6655.2|6651.9|244
1741247100000|2025-03-06 07:45:00|6656.7|6652.9|6657.6|6654.8|6658.7|6655.6|6652.9|6650.1|307
1741247400000|2025-03-06 07:50:00|6657.4|6654.6|6661.1|6657.3|6661.4|6658.6|6654.1|6650.8|351
1741247700000|2025-03-06 07:55:00|6661.4|6657.6|6659.4|6656.6|6663.4|6660.6|6659.1|6656.1|318
1741248000000|2025-03-06 08:00:00|6659.6|6655.8|6658.1|6654.3|6662.1|6659.1|6652.6|6649.6|866
1741248300000|2025-03-06 08:05:00|6657.9|6655.1|6648.4|6645.6|6661.1|6658.3|6646.4|6643.6|512
1741248600000|2025-03-06 08:10:00|6647.9|6645.1|6641.4|6638.6|6651.6|6648.6|6638.9|6635.6|369
1741248900000|2025-03-06 08:15:00|6641.1|6638.3|6634.8|6632|6642.4|6638.8|6631.4|6628.6|438
1741249200000|2025-03-06 08:20:00|6635.1|6632.3|6635.1|6632.3|6638.4|6635.6|6627.8|6625|405
1741249500000|2025-03-06 08:25:00|6635.8|6633|6636.1|6632.3|6636.4|6633.6|6627.8|6624.3|456
1741249800000|2025-03-06 08:30:00|6635.8|6632|6611.3|6608.5|6635.8|6632.3|6609.1|6606.3|1169
1741250100000|2025-03-06 08:35:00|6611.1|6608.3|6604.8|6602|6611.3|6608.5|6594.1|6591|1377
1741250400000|2025-03-06 08:40:00|6603.8|6601|6617.3|6614.5|6618.3|6615.5|6602.8|6600|588
1741250700000|2025-03-06 08:45:00|6618.1|6615.3|6630.1|6626.3|6632.1|6628.5|6618.1|6615.3|805
1741251000000|2025-03-06 08:50:00|6629.3|6626.5|6629.1|6626.3|6632.1|6629.3|6621.6|6618.3|945
1741251300000|2025-03-06 08:55:00|6630.1|6627.3|6622.1|6619.3|6631.1|6628|6621.1|6618|260
1741251600000|2025-03-06 09:00:00|6622.3|6619.5|6608.6|6605.8|6624.1|6621.3|6599.8|6597|1467
1741251900000|2025-03-06 09:05:00|6608.8|6606|6627.3|6624.5|6631|6628.2|6608.6|6605.8|659
1741252200000|2025-03-06 09:10:00|6627|6624.2|6640|6636.2|6640.8|6638|6626.3|6623.2|978
1741252500000|2025-03-06 09:15:00|6639.3|6636.5|6636|6633.2|6640|6636.5|6631|6628.2|454
1741252800000|2025-03-06 09:20:00|6634.8|6632|6645.7|6642.9|6649|6645.9|6634.3|6631.2|703
1741253100000|2025-03-06 09:25:00|6646|6643.2|6639|6635.2|6647|6643.9|6637.7|6634.9|363
1741253400000|2025-03-06 09:30:00|6638.3|6635.5|6646|6642.2|6652.3|6649.5|6638|6635.2|640
1741253700000|2025-03-06 09:35:00|6645.7|6641.9|6649.7|6646.9|6654.5|6651.2|6643.7|6640.2|598
1741254000000|2025-03-06 09:40:00|6649|6646.2|6637.5|6634.7|6651|6647.9|6633.5|6630.7|698
1741254300000|2025-03-06 09:45:00|6638.2|6634.4|6645.5|6642.7|6648.5|6645.2|6635.3|6631.7|311
1741254600000|2025-03-06 09:50:00|6646.2|6642.4|6641|6637.2|6652.5|6649.4|6635|6632.2|585
1741254900000|2025-03-06 09:55:00|6640.7|6637.9|6635.7|6631.9|6646.7|6643.7|6634.7|6631.2|423
1741255200000|2025-03-06 10:00:00|6636.7|6632.9|6644.5|6641.7|6648.7|6645.9|6633|6629.7|599
1741255500000|2025-03-06 10:05:00|6644.7|6640.9|6633.7|6630.9|6645.5|6642.7|6627.2|6624.2|523
1741255800000|2025-03-06 10:10:00|6634.5|6630.7|6624.7|6621.9|6647.2|6643.9|6622.7|6618.9|741
1741256100000|2025-03-06 10:15:00|6625|6621.2|6637.7|6634.9|6641.7|6638.9|6622|6619.2|570
1741256400000|2025-03-06 10:20:00|6638.5|6634.7|6633.4|6630.6|6643.5|6640.7|6633.4|6630.6|479
1741256700000|2025-03-06 10:25:00|6633.7|6630.9|6640.2|6636.4|6645.4|6642.6|6633.4|6630.4|316
1741257000000|2025-03-06 10:30:00|6639.4|6636.6|6633.7|6629.9|6642.4|6639.4|6627.2|6623.9|417
1741257300000|2025-03-06 10:35:00|6633.4|6630.6|6635.7|6632.9|6644.4|6641.6|6632.7|6629.6|379
1741257600000|2025-03-06 10:40:00|6634.7|6631.9|6626.7|6623.9|6636.4|6633.1|6625.7|6622.9|314
1741257900000|2025-03-06 10:45:00|6627.7|6624.1|6621.4|6618.6|6629.4|6626.4|6620.2|6616.9|417
1741258200000|2025-03-06 10:50:00|6621.2|6618.4|6619.4|6616.6|6629.2|6626.4|6617.9|6614.6|404
1741258500000|2025-03-06 10:55:00|6619.7|6616.9|6605.2|6602.4|6621.7|6617.9|6604.2|6601.1|852
1741258800000|2025-03-06 11:00:00|6604.4|6601.4|6603.7|6599.9|6610.9|6608.1|6598.9|6596.1|902
1741259100000|2025-03-06 11:05:00|6603.9|6600.1|6611.4|6607.6|6616.7|6613.9|6601.9|6598.9|500
1741259400000|2025-03-06 11:10:00|6610.7|6607.9|6620.9|6618.1|6627.4|6624.3|6610.1|6606.6|695
1741259700000|2025-03-06 11:15:00|6620.6|6617.8|6612.4|6609.6|6622.9|6619.3|6609.4|6606.3|429
1741260000000|2025-03-06 11:20:00|6611.6|6608.6|6612.6|6608.8|6615.6|6612.8|6603.2|6600.1|873
1741260300000|2025-03-06 11:25:00|6611.6|6609.6|6625.4|6622.6|6630.2|6626.9|6611.6|6609.6|949
1741260600000|2025-03-06 11:30:00|6625.6|6622.8|6647.1|6644.3|6649.1|6646.1|6624.4|6621.6|1165
1741260900000|2025-03-06 11:35:00|6646.1|6643.3|6651.6|6648.8|6652.1|6648.8|6641.6|6638.8|998
1741261200000|2025-03-06 11:40:00|6651.3|6647.8|6647.3|6644.5|6651.8|6648.5|6641.6|6638.8|410
1741261500000|2025-03-06 11:45:00|6647.1|6644.3|6656.3|6652.5|6657.3|6654.3|6644.6|6641.5|890
1741261800000|2025-03-06 11:50:00|6656.1|6652.3|6642.6|6639.8|6656.1|6653|6641.1|6638.3|517
1741262100000|2025-03-06 11:55:00|6642.3|6639.5|6650|6647.2|6652.3|6649.2|6641.6|6638.8|443
1741262400000|2025-03-06 12:00:00|6650.6|6647.8|6654.3|6650.5|6656.6|6653.8|6648.6|6645.5|604
1741262700000|2025-03-06 12:05:00|6653.6|6650.8|6658.3|6654.5|6659.3|6656|6652|6649.2|307
1741263000000|2025-03-06 12:10:00|6658|6655.2|6656.3|6653.5|6660.3|6657.2|6655|6652.2|424
1741263300000|2025-03-06 12:15:00|6656|6653.2|6650.1|6647.3|6656.3|6653.2|6648.8|6646|393
1741263600000|2025-03-06 12:20:00|6650.8|6647|6654.1|6651.3|6659.8|6656.7|6650.1|6646.5|376
1741263900000|2025-03-06 12:25:00|6653.8|6651|6660|6657.2|6668|6665.2|6653.8|6650|730
1741264200000|2025-03-06 12:30:00|6662|6659.2|6651.5|6648.7|6663|6660.2|6649|6646.2|467
1741264500000|2025-03-06 12:35:00|6651.3|6648.5|6652.5|6649.7|6655.5|6652.7|6649.5|6646.5|292
1741264800000|2025-03-06 12:40:00|6651.5|6648.7|6657.5|6654.7|6661|6658.2|6649.5|6646.7|634
1741265100000|2025-03-06 12:45:00|6658|6655.2|6656|6653.2|6663.3|6659.5|6654.2|6651.2|357
1741265400000|2025-03-06 12:50:00|6655|6652.2|6652.2|6648.4|6656.2|6653.4|6650|6647.2|374
1741265700000|2025-03-06 12:55:00|6652|6649.2|6649|6646.2|6653.2|6650.2|6645|6641.9|420
1741266000000|2025-03-06 13:00:00|6648.7|6645.9|6649.2|6645.4|6664.2|6661.4|6644.2|6641.2|2040
1741266300000|2025-03-06 13:05:00|6649.5|6645.7|6654.4|6651.6|6665.4|6661.6|6646|6642.9|2163
1741266600000|2025-03-06 13:10:00|6653.9|6651.1|6640.7|6637.9|6654.7|6651.9|6640.7|6637.9|766
1741266900000|2025-03-06 13:15:00|6641.4|6637.6|6639.2|6636.4|6646.2|6642.9|6637.4|6634.4|1096
1741267200000|2025-03-06 13:20:00|6639.4|6636.6|6631.9|6629.1|6644.4|6641.3|6630.9|6628.1|1876
1741267500000|2025-03-06 13:25:00|6631.5|6628.7|6625.2|6621.4|6634|6631.1|6622.7|6619.4|1563
1741267800000|2025-03-06 13:30:00|6625|6621.2|6631.7|6628.9|6639.7|6636.6|6624.2|6620.4|2959
1741268100000|2025-03-06 13:35:00|6631.9|6629.1|6636.9|6634.1|6644.4|6641.6|6631.4|6628.6|1482
1741268400000|2025-03-06 13:40:00|6636.7|6633.9|6634.4|6631.6|6645.1|6642.1|6631.9|6628.8|1420
1741268700000|2025-03-06 13:45:00|6633.4|6630.6|6622.7|6618.9|6634.4|6631.6|6615.4|6612.6|2090
1741269000000|2025-03-06 13:50:00|6622.4|6619.6|6624.6|6621.8|6628.6|6625.8|6620.9|6617.8|1211
1741269300000|2025-03-06 13:55:00|6624.3|6621.5|6631.1|6627.3|6636.1|6632.5|6621.6|6618.8|1894
1741269600000|2025-03-06 14:00:00|6630.3|6627.5|6653.3|6650.5|6657.6|6654.5|6627.8|6625|5280
1741269900000|2025-03-06 14:05:00|6654.3|6651.5|6643.8|6640|6655.6|6652.5|6642.8|6640|2372
1741270200000|2025-03-06 14:10:00|6642.8|6640.3|6640.8|6638|6653.3|6650.5|6638.1|6635.3|1815
1741270500000|2025-03-06 14:15:00|6640.5|6637.7|6647.3|6644.5|6649.5|6646|6639.3|6636|1386
1741270800000|2025-03-06 14:20:00|6646.8|6644|6639.8|6637|6650.5|6647.7|6638.8|6636|1209
1741271100000|2025-03-06 14:25:00|6640.1|6637.3|6622|6619.2|6641.1|6638.3|6620.6|6617.8|2749
1741271400000|2025-03-06 14:30:00|6621.8|6619|6638.8|6636|6648.5|6645.5|6616.3|6613.2|3410
1741271700000|2025-03-06 14:35:00|6638.3|6635.5|6641.8|6639|6643.5|6640.5|6629.8|6627|2235
1741272000000|2025-03-06 14:40:00|6642.8|6640|6658.2|6655.4|6663.2|6660.4|6642.5|6639.4|2448
1741272300000|2025-03-06 14:45:00|6657|6653.2|6643.5|6640.7|6657.2|6653.7|6643.2|6640.2|1421
1741272600000|2025-03-06 14:50:00|6643.2|6640.4|6646.5|6642.7|6652.2|6649.4|6639|6636.2|2029
1741272900000|2025-03-06 14:55:00|6645.8|6643|6649.2|6646.4|6651.4|6648.4|6643.2|6639.7|2435
1741273200000|2025-03-06 15:00:00|6650.4|6646.6|6665.6|6662.8|6671.4|6668.6|6642|6639.2|4231
1741273500000|2025-03-06 15:05:00|6665.9|6662.1|6613.9|6611.1|6680.6|6677.3|6606.2|6602.6|14109
1741273800000|2025-03-06 15:10:00|6614.1|6610.3|6570.8|6567|6628.4|6625.6|6561|6558.2|13350
1741274100000|2025-03-06 15:15:00|6570|6567.2|6605.4|6601.6|6616.2|6613.1|6569|6566|7048
1741274400000|2025-03-06 15:20:00|6605.2|6602.4|6583.9|6581.1|6617.2|6614.4|6581.9|6579.1|4154
1741274700000|2025-03-06 15:25:00|6584.5|6581.7|6586.5|6583.7|6601.9|6598.9|6583.9|6581.1|2821
1741275000000|2025-03-06 15:30:00|6585.5|6582.7|6573.5|6570.7|6586.5|6583.2|6568.5|6565.5|4675
1741275300000|2025-03-06 15:35:00|6573.8|6570|6579|6576.2|6590.2|6587.2|6570|6567.2|2591
1741275600000|2025-03-06 15:40:00|6578.8|6576|6600.4|6597.6|6601.7|6598.6|6578|6575|2517
1741275900000|2025-03-06 15:45:00|6600.2|6597.4|6594.4|6590.6|6603.2|6600.4|6589|6586.2|1812
1741276200000|2025-03-06 15:50:00|6594.2|6591.4|6569|6566.2|6594.7|6591.6|6567.7|6564.7|2165
1741276500000|2025-03-06 15:55:00|6569.7|6565.9|6563|6560.2|6577.5|6574.2|6554.5|6551.7|3298
1741276800000|2025-03-06 16:00:00|6566|6562.2|6572|6569.2|6583.7|6580.7|6565.3|6562.2|2365
1741277100000|2025-03-06 16:05:00|6572.7|6568.9|6574|6571.2|6579.2|6576.1|6568|6564.9|2024
1741277400000|2025-03-06 16:10:00|6573.7|6570.9|6577.5|6574.7|6590.4|6587.4|6568.3|6565.2|1852
1741277700000|2025-03-06 16:15:00|6577.2|6574.4|6577|6573.2|6591.2|6588.1|6572.9|6569.4|1250
1741278000000|2025-03-06 16:20:00|6575.7|6572.9|6568|6565.2|6579.2|6576.2|6557.2|6554.2|1944
1741278300000|2025-03-06 16:25:00|6569|6566.2|6558.2|6555.4|6575|6572.2|6552.5|6549.7|3569
1741278600000|2025-03-06 16:30:00|6557.8|6555|6557.6|6554.8|6582.8|6580|6551.6|6548.8|10657
1741278900000|2025-03-06 16:35:00|6558.3|6554.5|6550.1|6547.3|6565|6561.7|6549.1|6546.3|2523
1741279200000|2025-03-06 16:40:00|6551.1|6548|6555.3|6552.5|6558.3|6555.5|6545.6|6542.8|1461
1741279500000|2025-03-06 16:45:00|6555.1|6552.3|6568.1|6565.3|6578|6574.7|6553.8|6550.5|1971
1741279800000|2025-03-06 16:50:00|6568.3|6565.5|6566|6563.2|6575.8|6572.7|6559.3|6556.5|2076
1741280100000|2025-03-06 16:55:00|6566.3|6562.5|6547.6|6543.8|6567|6564.2|6545.6|6542.5|1249
1741280400000|2025-03-06 17:00:00|6547.3|6544.8|6545|6542.2|6553.8|6550.7|6543.6|6540.5|1624
1741280700000|2025-03-06 17:05:00|6545.3|6542.5|6553.5|6550.7|6559|6556.2|6543.6|6540.8|3112
1741281000000|2025-03-06 17:10:00|6554.8|6551|6557.5|6554.7|6566.2|6562.9|6554.3|6551|2735
1741281300000|2025-03-06 17:15:00|6558|6555.2|6562.7|6558.9|6566|6563.2|6555.5|6552.4|913
1741281600000|2025-03-06 17:20:00|6562.5|6559.9|6597.1|6594.3|6606.7|6603.6|6562|6558.9|4331
1741281900000|2025-03-06 17:25:00|6597.9|6594.1|6612.2|6608.4|6623.1|6619.6|6595.1|6591.9|4395
1741282200000|2025-03-06 17:30:00|6611.4|6608.6|6589|6586.2|6616.7|6613.6|6587.8|6585|2758
1741282500000|2025-03-06 17:35:00|6589.8|6586|6584.7|6580.9|6591.8|6589|6576.5|6572.9|1510
1741282800000|2025-03-06 17:40:00|6584.5|6580.7|6595.5|6592.7|6601.7|6598.2|6581.7|6578.9|1280
1741283100000|2025-03-06 17:45:00|6595.7|6591.9|6586.9|6584.1|6595.7|6592.4|6582.5|6579.7|2383
1741283400000|2025-03-06 17:50:00|6587.9|6585.1|6598.7|6595.9|6606.4|6603.6|6587.4|6584.6|1324
1741283700000|2025-03-06 17:55:00|6598.9|6594.9|6609.4|6606.6|6614.2|6611.1|6596.9|6593.9|1193
1741284000000|2025-03-06 18:00:00|6610.2|6606.4|6617.1|6614.3|6621.1|6618.3|6609.4|6606.4|1580
1741284300000|2025-03-06 18:05:00|6617.4|6614.6|6623.9|6621.1|6625.4|6622.6|6612.9|6609.3|1063
1741284600000|2025-03-06 18:10:00|6624.1|6621.3|6618.4|6615.6|6626.1|6622.6|6616.7|6613.6|772
1741284900000|2025-03-06 18:15:00|6619.1|6615.3|6616.4|6613.6|6619.9|6617.1|6604.9|6602.1|1822
1741285200000|2025-03-06 18:20:00|6615.9|6613.1|6613.2|6610.4|6616.7|6613.9|6607.9|6605.1|692
1741285500000|2025-03-06 18:25:00|6612.9|6610.1|6614.4|6611.6|6621.4|6618.6|6610.9|6607.4|1532
1741285800000|2025-03-06 18:30:00|6614.9|6612.1|6615.2|6611.4|6626.6|6623.6|6612.4|6609.6|1149
1741286100000|2025-03-06 18:35:00|6614.4|6611.6|6614|6611.2|6622.4|6619.6|6611.7|6608.9|2050
1741286400000|2025-03-06 18:40:00|6613.7|6610.9|6610|6607.2|6614|6611.2|6604.4|6600.9|1085
1741286700000|2025-03-06 18:45:00|6609.7|6605.9|6609.4|6606.6|6622.9|6620.1|6609|6605.9|1254
1741287000000|2025-03-06 18:50:00|6610.4|6607.6|6623.4|6620.6|6630.4|6627.6|6609.4|6606.6|1604
1741287300000|2025-03-06 18:55:00|6623.6|6620.8|6617.4|6614.6|6631.8|6629|6616.1|6613.3|1666
1741287600000|2025-03-06 19:00:00|6616.4|6613.6|6607.4|6604.6|6622.4|6619.6|6605.9|6603.1|1502
1741287900000|2025-03-06 19:05:00|6607.1|6604.3|6617.9|6615.1|6618.1|6615.1|6607.1|6604.3|921
1741288200000|2025-03-06 19:10:00|6618.3|6615.5|6616.9|6614.1|6621.6|6618.8|6615.9|6612.6|1343
1741288500000|2025-03-06 19:15:00|6617.9|6613.8|6614.9|6612.1|6623.6|6619.8|6610.9|6608.1|1834
1741288800000|2025-03-06 19:20:00|6615.1|6611.3|6617.4|6614.6|6620.9|6618.1|6611.9|6608.3|2377
1741289100000|2025-03-06 19:25:00|6618.1|6614.3|6620.4|6617.6|6624.9|6621.8|6613.9|6610.8|10615
1741289400000|2025-03-06 19:30:00|6620.9|6618.1|6628.1|6624.3|6631.6|6628.3|6616.4|6613.6|2305
1741289700000|2025-03-06 19:35:00|6627.9|6625.1|6634.1|6630.3|6634.4|6631.1|6625.4|6622.3|541
1741290000000|2025-03-06 19:40:00|6633.9|6631.1|6636.8|6634|6640.1|6637|6631.9|6629.1|668
1741290300000|2025-03-06 19:45:00|6636.1|6633.3|6624.6|6621.8|6641.8|6638.5|6619.6|6616.8|3750
1741290600000|2025-03-06 19:50:00|6625.4|6621.6|6637.8|6635|6640.1|6637|6624.9|6621.6|2188
1741290900000|2025-03-06 19:55:00|6638.4|6635.6|6630.6|6626.8|6639.1|6635.6|6629.4|6626.3|900
1741291200000|2025-03-06 20:00:00|6630.4|6627.6|6628.4|6625.6|6632.9|6629.6|6625.4|6622.6|1390
1741291500000|2025-03-06 20:05:00|6627.9|6625.1|6624.4|6621.6|6628.6|6625.6|6623.1|6620.3|589
1741291800000|2025-03-06 20:10:00|6625.1|6622.3|6624.1|6621.3|6627.1|6624|6622.1|6618.3|495
1741292100000|2025-03-06 20:15:00|6623.8|6621|6624.8|6622|6627.8|6625|6623.4|6620.1|227
1741292400000|2025-03-06 20:20:00|6625.6|6621.8|6621.5|6618.7|6628.5|6625.2|6619.5|6616.5|268
1741292700000|2025-03-06 20:25:00|6621.8|6619|6618.3|6615.5|6625.1|6622|6617.3|6614.3|582
1741293000000|2025-03-06 20:30:00|6618.8|6616|6612.6|6609.8|6621.3|6618.3|6609.3|6606.5|1431
1741293300000|2025-03-06 20:35:00|6612.3|6609.5|6618.3|6615.5|6619.5|6616.5|6611.6|6608.8|448
1741293600000|2025-03-06 20:40:00|6617.9|6615.1|6603.6|6600.8|6617.9|6615.1|6601.9|6598.8|1551
1741293900000|2025-03-06 20:45:00|6603.3|6600.5|6611.9|6609.1|6613.1|6610.1|6601.9|6598.8|600
1741294200000|2025-03-06 20:50:00|6612.6|6608.8|6608.8|6606|6614.1|6611.3|6607.8|6604.3|796
1741294500000|2025-03-06 20:55:00|6609.1|6605.3|6605.1|6602.3|6612.1|6609|6605.1|6602.3|757
1741294800000|2025-03-06 21:00:00|6605.4|6601.6|6610.1|6607.3|6610.4|6607.3|6605.1|6601.6|258
1741295100000|2025-03-06 21:05:00|6609.8|6607|6611.1|6608.3|6612.4|6609.6|6609.1|6606.3|107
1741295400000|2025-03-06 21:10:00|6610.4|6607.6|6611.1|6608.3|6612.1|6608.6|6608.1|6605.1|174
1741295700000|2025-03-06 21:15:00|6610.8|6608|6612.1|6608.3|6613.1|6610|6610.8|6607.3|164
1741296000000|2025-03-06 21:20:00|6612.4|6608.6|6622.6|6618.8|6622.8|6620|6611.1|6607.6|416
1741296300000|2025-03-06 21:25:00|6621.8|6619|6620.8|6618|6622.6|6619.5|6617.8|6615|274
1741296600000|2025-03-06 21:30:00|6621.1|6618.3|6618.1|6615.3|6621.1|6618.3|6613.8|6610.3|633
1741296900000|2025-03-06 21:35:00|6618.3|6615.5|6616.1|6613.3|6622.3|6618.8|6616.1|6613.3|123
1741297200000|2025-03-06 21:40:00|6615.3|6612.5|6613.6|6610.8|6617.1|6614|6611.6|6608.8|759
1741297500000|2025-03-06 21:45:00|6613.9|6611.1|6613.6|6609.8|6615.6|6612.1|6610.9|6607.8|164
1741297800000|2025-03-06 21:50:00|6612.9|6610.1|6614.3|6611.5|6615.6|6612.1|6610.6|6607.8|107
1741298100000|2025-03-06 21:55:00|6614.6|6611.8|6609.6|6606.8|6616.6|6613.5|6608.3|6605.3|248
1741302000000|2025-03-06 23:00:00|6608.1|6604.3|6613.1|6610.3|6617.3|6614.5|6606.6|6603.5|184
1741302300000|2025-03-06 23:05:00|6612.8|6610|6613.1|6610.3|6614.3|6611.3|6612.8|6609.3|33
1741302600000|2025-03-06 23:10:00|6613.3|6609.5|6612.3|6609.5|6613.3|6610.3|6610.1|6607|57
1741302900000|2025-03-06 23:15:00|6612.1|6609.3|6613.1|6610.3|6614.1|6611|6612.1|6608.5|41
1741303200000|2025-03-06 23:20:00|6612.8|6610|6611.3|6607.5|6612.8|6610|6610.3|6607|40
1741303500000|2025-03-06 23:25:00|6610.6|6607.8|6611.3|6607.5|6611.3|6608.3|6610.3|6607.3|22
1741303800000|2025-03-06 23:30:00|6610.6|6607.8|6612.3|6608.5|6613.3|6610.3|6610.6|6607.5|43
1741304100000|2025-03-06 23:35:00|6612|6609.2|6612.3|6608.5|6612.3|6609.5|6611|6608.2|19
1741304400000|2025-03-06 23:40:00|6611.6|6608.8|6612|6609.2|6612.3|6609.5|6611.6|6608.5|19
1741304700000|2025-03-06 23:45:00|6612.3|6608.5|6611|6608.2|6612.3|6609.2|6611|6608.2|17
1741305000000|2025-03-06 23:50:00|6611.3|6608.5|6612.8|6609|6613|6610.2|6611.3|6608.2|13
1741305300000|2025-03-06 23:55:00|6612|6609.2|6617|6614.2|6618|6615|6612|6609.2|50
1741305600000|2025-03-07 00:00:00|6617.8|6614|6614|6610.2|6617.8|6615|6612|6608.7|77
1741305900000|2025-03-07 00:05:00|6613.8|6611|6612.8|6609|6615.8|6613|6612|6608.2|77
1741306200000|2025-03-07 00:10:00|6612.5|6609.7|6610.2|6606.4|6613.5|6610.7|6609.5|6606.2|224
1741306500000|2025-03-07 00:15:00|6609.5|6606.7|6608.5|6605.7|6609.7|6606.7|6607.2|6603.7|68
1741306800000|2025-03-07 00:20:00|6609.2|6605.4|6604.7|6601.9|6609.5|6606.7|6604.7|6601.9|71
1741307100000|2025-03-07 00:25:00|6604.5|6601.7|6600.3|6597.5|6604.5|6601.7|6599|6595.9|366
1741307400000|2025-03-07 00:30:00|6600.5|6597.7|6599|6596.2|6602.5|6599.2|6598.2|6594.9|166
1741307700000|2025-03-07 00:35:00|6599.3|6595.5|6601|6598.2|6601.3|6598.2|6598.3|6595.2|59
1741308000000|2025-03-07 00:40:00|6601.3|6597.5|6604|6601.2|6604.3|6601.2|6601|6597.5|65
1741308300000|2025-03-07 00:45:00|6605.3|6601.5|6603|6600.2|6605.5|6602.2|6602.5|6599.2|44
1741308600000|2025-03-07 00:50:00|6604|6600.5|6604.3|6600.5|6604.3|6601.2|6601.3|6598.2|66
1741308900000|2025-03-07 00:55:00|6603.5|6600.7|6607|6604.2|6607.3|6604.5|6603.5|6600.5|70
1741309200000|2025-03-07 01:00:00|6608|6605.2|6600|6597.2|6608.7|6605.9|6597|6593.4|581
1741309500000|2025-03-07 01:05:00|6600.2|6596.2|6603|6600.2|6604.2|6601.2|6598|6594.9|86
1741309800000|2025-03-07 01:10:00|6602.7|6599.9|6613.4|6610.6|6613.4|6610.6|6602|6599.2|259
1741310100000|2025-03-07 01:15:00|6613.7|6609.9|6617.4|6614.6|6623.4|6620.6|6612.4|6609.6|279
1741310400000|2025-03-07 01:20:00|6618.2|6614.4|6617.4|6614.6|6620.7|6617.6|6616.2|6613.4|97
1741310700000|2025-03-07 01:25:00|6617.2|6613.6|6624|6621.2|6625.4|6622.6|6616.7|6613.6|183
1741311000000|2025-03-07 01:30:00|6623.2|6620.4|6623.2|6619.4|6626.2|6623.2|6621|6618.2|143
1741311300000|2025-03-07 01:35:00|6622.2|6619.2|6627.2|6623.4|6627.2|6624.2|6621|6617.9|102
1741311600000|2025-03-07 01:40:00|6627|6624.2|6627.9|6624.1|6628.9|6625.6|6624|6621.2|133
1741311900000|2025-03-07 01:45:00|6627.7|6624.9|6624.2|6620.4|6628.2|6625.1|6623.5|6620.1|67
1741312200000|2025-03-07 01:50:00|6623.9|6621.1|6623.9|6621.1|6626.4|6623.1|6623.7|6620.1|74
1741312500000|2025-03-07 01:55:00|6624.4|6621.6|6622.7|6619.9|6626.9|6623.9|6622.4|6619.4|210
1741312800000|2025-03-07 02:00:00|6621.7|6618.9|6626.4|6623.6|6628.7|6625.9|6621.7|6618.6|157
1741313100000|2025-03-07 02:05:00|6626.7|6623.9|6625.4|6622.6|6631.4|6628.6|6625.4|6622.1|320
1741313400000|2025-03-07 02:10:00|6624.7|6621.9|6625.4|6622.6|6626.7|6623.6|6623.1|6620.3|101
1741313700000|2025-03-07 02:15:00|6625.1|6622.3|6628.1|6625.3|6629.4|6626.6|6624.4|6621.3|83
1741314000000|2025-03-07 02:20:00|6628.7|6625.9|6628.4|6625.6|6629.4|6626.6|6627.1|6623.6|55
1741314300000|2025-03-07 02:25:00|6628.6|6625.8|6627.4|6624.6|6630.4|6627.3|6626.4|6623.6|50
1741314600000|2025-03-07 02:30:00|6628.1|6624.3|6628.8|6626|6630.1|6627|6621.4|6618.6|408
1741314900000|2025-03-07 02:35:00|6629.1|6625.3|6634.1|6631.3|6635.1|6631.8|6627.1|6624.3|125
1741315200000|2025-03-07 02:40:00|6634.8|6631|6636.1|6633.3|6638.1|6635|6632.8|6630|87
1741315500000|2025-03-07 02:45:00|6636.8|6633|6635.8|6633|6637.8|6634.3|6634.8|6632|79
1741315800000|2025-03-07 02:50:00|6636.1|6633.3|6637.8|6635|6638.1|6635.3|6635.8|6632.8|88
1741316100000|2025-03-07 02:55:00|6638.1|6635.3|6638.5|6635.7|6640.1|6637.3|6637.8|6634.7|173
1741316400000|2025-03-07 03:00:00|6638.1|6635.3|6633.8|6631|6639.8|6636.5|6632.8|6630|173
1741316700000|2025-03-07 03:05:00|6633.1|6630.3|6635.8|6633|6637.1|6633.8|6633.1|6630.3|46
1741317000000|2025-03-07 03:10:00|6636.1|6632.3|6632.1|6629.3|6636.1|6633|6630.8|6628|48
1741317300000|2025-03-07 03:15:00|6631.6|6628.3|6626.8|6624|6633.1|6630|6626.8|6624|90
1741317600000|2025-03-07 03:20:00|6627.1|6623|6628.8|6626|6629.3|6626.3|6624.8|6622|74
1741317900000|2025-03-07 03:25:00|6629.1|6626.3|6628.8|6626|6630.1|6627.3|6626.8|6623.7|39
1741318200000|2025-03-07 03:30:00|6629.1|6626.3|6629.1|6625.3|6629.8|6626.7|6626.8|6623.3|74
1741318500000|2025-03-07 03:35:00|6628.8|6626|6629|6626.2|6631.8|6629|6627.8|6625|71
1741318800000|2025-03-07 03:40:00|6629.8|6626|6622.8|6620|6630|6627|6621.8|6619|109
1741319100000|2025-03-07 03:45:00|6622|6619.2|6618.8|6616|6623|6619.5|6618.8|6616|87
1741319400000|2025-03-07 03:50:00|6619|6615.2|6620|6616.2|6620|6616.5|6616|6613|327
1741319700000|2025-03-07 03:55:00|6619|6617|6620.8|6618|6623|6619.4|6619|6617|95
1741320000000|2025-03-07 04:00:00|6621|6617.2|6621|6617.2|6622|6619.2|6619|6616|68
1741320300000|2025-03-07 04:05:00|6620.8|6618|6621|6617.2|6621|6618|6619|6616|41
1741320600000|2025-03-07 04:10:00|6620.8|6618|6620.7|6617.9|6621|6618.2|6618|6615.2|53
1741320900000|2025-03-07 04:15:00|6621|6618.2|6618|6614.2|6621|6618.2|6616|6612.9|77
1741321200000|2025-03-07 04:20:00|6617|6614.9|6619.7|6616.9|6620|6616.9|6617|6613.9|74
1741321500000|2025-03-07 04:25:00|6620|6617.2|6616.7|6613.9|6620|6617.2|6616.5|6613.7|72
1741321800000|2025-03-07 04:30:00|6617.7|6614.9|6617|6614.2|6619|6615.9|6616.7|6613.7|36
1741322100000|2025-03-07 04:35:00|6618|6614.9|6619|6616.2|6621|6617.9|6617.7|6614.9|24
1741322400000|2025-03-07 04:40:00|6618.7|6615.9|6618.7|6615.9|6619.7|6616.7|6617|6613.7|59
1741322700000|2025-03-07 04:45:00|6619|6615.2|6616.4|6613.6|6620|6616.9|6615.7|6612.9|92
1741323000000|2025-03-07 04:50:00|6615.7|6612.9|6613.7|6610.9|6616.7|6613.9|6613|6609.7|99
1741323300000|2025-03-07 04:55:00|6614|6611.2|6615|6612.2|6616|6612.5|6612.3|6609.2|313
1741323600000|2025-03-07 05:00:00|6615.3|6611.5|6616.7|6613.9|6616.7|6613.9|6613.3|6609.9|108
1741323900000|2025-03-07 05:05:00|6617|6614.2|6619.7|6616.9|6620|6617.2|6616.7|6613.2|44
1741324200000|2025-03-07 05:10:00|6620|6616.2|6621.7|6618.9|6622.4|6619.6|6619|6615.9|57
1741324500000|2025-03-07 05:15:00|6622|6619.2|6624.7|6620.9|6624.7|6621.6|6621|6617.9|79
1741324800000|2025-03-07 05:20:00|6624.4|6621.6|6625.7|6622.9|6625.7|6622.9|6623.7|6620.6|104
1741325100000|2025-03-07 05:25:00|6625.4|6622.6|6623.7|6620.9|6626|6622.9|6623.4|6620.6|44
1741325400000|2025-03-07 05:30:00|6624.4|6621.6|6626|6623.2|6627|6623.9|6623.4|6620.6|81
1741325700000|2025-03-07 05:35:00|6625.7|6622.9|6623.4|6620.6|6626.7|6623.6|6622.7|6619.6|48
1741326000000|2025-03-07 05:40:00|6623.7|6620.9|6622.7|6619.9|6623.7|6620.9|6620.9|6617.6|52
1741326300000|2025-03-07 05:45:00|6623.4|6619.6|6621.7|6618.9|6624.9|6621.9|6620.9|6617.9|48
1741326600000|2025-03-07 05:50:00|6621.9|6618.1|6620.9|6617.1|6623.2|6619.9|6618.9|6616.1|81
1741326900000|2025-03-07 05:55:00|6619.9|6616.9|6620.9|6618.1|6623.9|6620.9|6619.9|6616.6|66
1741327200000|2025-03-07 06:00:00|6621.9|6617.9|6621.9|6618.1|6623.9|6620.9|6619.9|6616.9|52
1741327500000|2025-03-07 06:05:00|6620.9|6617.9|6624.7|6621.9|6627.1|6623.9|6620.7|6617.1|138
1741327800000|2025-03-07 06:10:00|6624.4|6621.6|6624.9|6621.1|6626.9|6624.1|6622.6|6619.6|77
1741328100000|2025-03-07 06:15:00|6624.6|6621.8|6629.6|6626.8|6630.9|6627.8|6623.9|6620.8|67
1741328400000|2025-03-07 06:20:00|6630.6|6627.1|6635.6|6632.8|6638.6|6634.8|6629.9|6626.8|248
1741328700000|2025-03-07 06:25:00|6635.9|6632.1|6631.6|6628.8|6635.9|6632.8|6630.6|6627.8|81
1741329000000|2025-03-07 06:30:00|6632.4|6628.6|6625.4|6621.6|6632.6|6629.6|6624.6|6621.6|75
1741329300000|2025-03-07 06:35:00|6624.6|6621.8|6620.6|6617.8|6627.6|6624.6|6620.6|6617.8|168
1741329600000|2025-03-07 06:40:00|6621.4|6618.6|6620.9|6617.1|6623.6|6620.1|6619.6|6616.8|171
1741329900000|2025-03-07 06:45:00|6620.6|6617.8|6617.6|6614.8|6620.6|6617.8|6613.9|6611.1|282
1741330200000|2025-03-07 06:50:00|6617.9|6614.1|6620.6|6617.8|6622.6|6619.5|6616.9|6613.8|64
1741330500000|2025-03-07 06:55:00|6621.3|6617.5|6625.6|6622.8|6625.6|6622.8|6619.3|6616.1|107
1741330800000|2025-03-07 07:00:00|6625.9|6622.1|6624.3|6620.5|6625.9|6622.8|6619.3|6616.5|101
1741331100000|2025-03-07 07:05:00|6624.6|6621.5|6645.1|6642.3|6645.8|6643|6624.6|6621.5|419
1741331400000|2025-03-07 07:10:00|6644.8|6642|6643.8|6641|6647.2|6643.9|6642.3|6639.3|328
1741331700000|2025-03-07 07:15:00|6644.1|6640.3|6646.8|6644|6648|6645|6643.1|6640|285
1741332000000|2025-03-07 07:20:00|6646.3|6643.5|6651.2|6648.4|6651.8|6648.7|6645.8|6643|287
1741332300000|2025-03-07 07:25:00|6651.5|6648.7|6657.5|6653.7|6660.2|6657.4|6651.5|6648.4|548
1741332600000|2025-03-07 07:30:00|6657.2|6653.4|6659.7|6656.9|6659.9|6657.1|6652.5|6649.4|351
1741332900000|2025-03-07 07:35:00|6659.9|6657.1|6661.9|6658.1|6664.9|6662.1|6657.2|6654.4|536
1741333200000|2025-03-07 07:40:00|6661.2|6658.4|6662.7|6659.9|6665.9|6662.6|6661.2|6658.1|241
1741333500000|2025-03-07 07:45:00|6662.9|6660.1|6670.2|6667.4|6671.9|6669.1|6662.7|6659.9|571
1741333800000|2025-03-07 07:50:00|6669.9|6667.1|6673.2|6670.4|6673.9|6671.1|6668.7|6665.9|367
1741334100000|2025-03-07 07:55:00|6672.9|6670.1|6668.9|6666.1|6673.2|6670.1|6663.9|6660.8|538
1741334400000|2025-03-07 08:00:00|6668.6|6665.8|6667.5|6664.7|6672.2|6669.4|6661.7|6658.4|545
1741334700000|2025-03-07 08:05:00|6667.2|6664.4|6669.7|6665.9|6671.5|6668.4|6663.7|6660.7|345
1741335000000|2025-03-07 08:10:00|6668.7|6666.9|6680.9|6678.1|6684.2|6681.1|6666.5|6662.7|757
1741335300000|2025-03-07 08:15:00|6680.5|6677.7|6676.7|6673.9|6682.5|6679.4|6674.2|6670.6|473
1741335600000|2025-03-07 08:20:00|6675.7|6672.9|6666.4|6662.6|6678.2|6675.4|6663.4|6660.6|451
1741335900000|2025-03-07 08:25:00|6666.2|6663.4|6674.8|6672|6675.1|6672.3|6664.2|6661.4|1304
1741336200000|2025-03-07 08:30:00|6675.1|6672.3|6698.5|6694.7|6700|6697.2|6674.1|6671|2227
1741336500000|2025-03-07 08:35:00|6699.5|6696.7|6699.2|6696.4|6703.5|6700.7|6697.4|6693.7|1038
1741336800000|2025-03-07 08:40:00|6700|6697.2|6701|6698.2|6701.2|6698.4|6690.7|6687.4|1125
1741337100000|2025-03-07 08:45:00|6701.2|6697.4|6702.2|6699.4|6703|6700.2|6695.7|6692.4|866
1741337400000|2025-03-07 08:50:00|6702.5|6699.7|6698.2|6695.4|6702.8|6700|6692.9|6690.1|459
1741337700000|2025-03-07 08:55:00|6697.9|6695.1|6695.2|6692.4|6701.4|6698.1|6694.9|6692.1|345
1741338000000|2025-03-07 09:00:00|6695.9|6692.1|6702.2|6698.4|6705.5|6702.4|6693.9|6690.1|1044
1741338300000|2025-03-07 09:05:00|6701.5|6698.7|6697.3|6693.5|6701.5|6698.7|6692.5|6689.7|755
1741338600000|2025-03-07 09:10:00|6697|6694.2|6708.8|6705|6709|6706.2|6697|6694.2|760
1741338900000|2025-03-07 09:15:00|6708|6705.2|6711|6708.2|6712.7|6709.2|6707|6703.9|704
1741339200000|2025-03-07 09:20:00|6711.7|6707.9|6697.8|6695|6712|6709.2|6693.6|6690.8|1180
1741339500000|2025-03-07 09:25:00|6698.1|6695.3|6699.4|6696.6|6701.8|6699|6690.2|6686.9|567
1741339800000|2025-03-07 09:30:00|6699.1|6696.3|6708.1|6705.3|6708.1|6705.3|6698.1|6695.1|371
1741340100000|2025-03-07 09:35:00|6708.6|6705.8|6696.1|6693.3|6709.1|6706.3|6696.1|6692.9|356
1741340400000|2025-03-07 09:40:00|6695.7|6692.9|6697.6|6694.8|6700.4|6697.3|6692.4|6689.6|251
1741340700000|2025-03-07 09:45:00|6698.4|6694.6|6706.5|6703.7|6710.3|6707.5|6696.1|6692.6|404
1741341000000|2025-03-07 09:50:00|6706.8|6704|6703.1|6700.3|6709.3|6706.5|6701.5|6698.5|415
1741341300000|2025-03-07 09:55:00|6703.8|6700|6710.1|6707.3|6712.1|6709.3|6703.5|6700|406
1741341600000|2025-03-07 10:00:00|6710.8|6707|6700.1|6697.3|6711.1|6708|6698.6|6695.6|427
1741341900000|2025-03-07 10:05:00|6699.6|6696.8|6710.6|6707.8|6711.6|6708.3|6699.4|6696.6|311
1741342200000|2025-03-07 10:10:00|6710.4|6707.6|6710.3|6707.5|6714.3|6711.3|6708.6|6705.8|339
1741342500000|2025-03-07 10:15:00|6711.3|6708.3|6703.3|6700.5|6711.3|6708.3|6698.6|6695.8|569
1741342800000|2025-03-07 10:20:00|6703.6|6700.8|6699.2|6696.4|6706.9|6703.8|6695.6|6692.8|582
1741343100000|2025-03-07 10:25:00|6699.6|6696.8|6710.3|6707.5|6712.6|6709.8|6699.2|6695.9|371
1741343400000|2025-03-07 10:30:00|6711.6|6707.8|6712.8|6710|6715.8|6712.3|6705.6|6702.8|816
1741343700000|2025-03-07 10:35:00|6713.1|6710.3|6720.8|6718|6723.9|6720.9|6713.1|6710|1037
1741344000000|2025-03-07 10:40:00|6720.5|6717.7|6722|6719.2|6723.3|6720|6711.6|6708.8|1053
1741344300000|2025-03-07 10:45:00|6721.8|6719|6729|6726.2|6729|6726.2|6721.8|6719|353
1741344600000|2025-03-07 10:50:00|6729.8|6727|6731|6728.2|6735|6732|6728|6725.2|919
1741344900000|2025-03-07 10:55:00|6730.8|6728|6735.5|6732.7|6736.9|6734.1|6730|6727.2|391
1741345200000|2025-03-07 11:00:00|6735.9|6733.1|6727.7|6724.9|6740.5|6737.4|6725.5|6722.7|1170
1741345500000|2025-03-07 11:05:00|6727.5|6724.7|6730.2|6727.4|6733.5|6730.4|6725.7|6722.7|320
1741345800000|2025-03-07 11:10:00|6731.5|6728.7|6734.5|6730.7|6735.7|6732.9|6727|6724.2|323
1741346100000|2025-03-07 11:15:00|6733.7|6730.9|6732|6729.2|6737.7|6734.9|6731.3|6727.9|188
1741346400000|2025-03-07 11:20:00|6731.5|6728.7|6722.3|6719.5|6735|6731.9|6722.3|6719.5|736
1741346700000|2025-03-07 11:25:00|6721.8|6719|6719|6716.2|6723.6|6720.8|6716|6712.5|632
1741347000000|2025-03-07 11:30:00|6719.5|6716.7|6721.7|6717.9|6721.7|6718.2|6717.7|6714.9|172
1741347300000|2025-03-07 11:35:00|6721.4|6718.6|6721.4|6718.6|6721.7|6718.9|6718.4|6715.4|313
1741347600000|2025-03-07 11:40:00|6722.4|6718.9|6721.2|6718.4|6725|6722.2|6716.4|6713.4|431
1741347900000|2025-03-07 11:45:00|6721.9|6719.1|6719.9|6717.1|6726.6|6723.5|6719.9|6716.4|242
1741348200000|2025-03-07 11:50:00|6718.9|6716.1|6719.4|6716.6|6723.9|6720.4|6718.4|6715.4|193
1741348500000|2025-03-07 11:55:00|6719.2|6716.4|6712.1|6709.3|6719.4|6716.6|6709.1|6706.1|488
1741348800000|2025-03-07 12:00:00|6712.4|6708.6|6712.1|6709.3|6715.9|6713.1|6703.9|6701.1|1035
1741349100000|2025-03-07 12:05:00|6711.4|6708.6|6708.4|6705.6|6712.4|6708.6|6703.7|6700.3|588
1741349400000|2025-03-07 12:10:00|6709.1|6705.3|6702.7|6699.9|6710.4|6707.6|6700.4|6697.6|405
1741349700000|2025-03-07 12:15:00|6703.4|6700.6|6703.9|6701.1|6708.1|6704.6|6699.9|6696.3|394
1741350000000|2025-03-07 12:20:00|6704.1|6701.3|6704.1|6701.3|6707.3|6704.3|6703.1|6700|230
1741350300000|2025-03-07 12:25:00|6703.4|6700.6|6700.4|6697.6|6704.1|6701|6696.7|6693.6|768
1741350600000|2025-03-07 12:30:00|6700.1|6697.3|6708.8|6706|6710.1|6706.3|6697.8|6694.3|375
1741350900000|2025-03-07 12:35:00|6709.1|6705.3|6711.4|6707.6|6714.4|6711.3|6708.6|6705|221
1741351200000|2025-03-07 12:40:00|6711.1|6708.6|6711.8|6709|6713.8|6711|6706.8|6703.8|291
1741351500000|2025-03-07 12:45:00|6712.1|6708.3|6717.8|6715|6719.4|6716.6|6709.8|6707|772
1741351800000|2025-03-07 12:50:00|6718.1|6715.3|6725.4|6721.6|6745.5|6742.5|6714.8|6710.6|4092
1741352100000|2025-03-07 12:55:00|6725.1|6721.3|6727.4|6724.6|6732.6|6729.6|6723.4|6720.6|609
1741352400000|2025-03-07 13:00:00|6726.6|6723.6|6718.6|6715.8|6727.4|6724.3|6712.2|6708.6|854
1741352700000|2025-03-07 13:05:00|6718.4|6715.6|6707.6|6704.8|6721.6|6717.8|6706.6|6703.8|747
1741353000000|2025-03-07 13:10:00|6707.9|6705.1|6706.1|6703.3|6709.6|6706.6|6699.6|6696.6|848
1741353300000|2025-03-07 13:15:00|6706.8|6703|6700.6|6697.8|6709.1|6706.3|6699.6|6696.6|575
1741353600000|2025-03-07 13:20:00|6701.3|6697.5|6696.5|6693.7|6704.6|6701.5|6690.5|6687.2|1346
1741353900000|2025-03-07 13:25:00|6696.7|6693.9|6698.7|6694.9|6704.5|6701.7|6693.7|6690.4|939
1741354200000|2025-03-07 13:30:00|6697.7|6693.9|6712.9|6709.1|6718.9|6716.1|6697.5|6693.7|2303
1741354500000|2025-03-07 13:35:00|6712.2|6709.4|6712.4|6709.6|6720.2|6716.6|6703.4|6699.6|1120
1741354800000|2025-03-07 13:40:00|6713.4|6710.6|6718.3|6715.5|6721.9|6719.1|6710.9|6707.6|1319
1741355100000|2025-03-07 13:45:00|6719.3|6716.5|6712.2|6709.4|6723.3|6719.8|6709.9|6707.1|2029
1741355400000|2025-03-07 13:50:00|6712.4|6709.6|6707.2|6703.4|6715.2|6711.6|6703.4|6700.6|1042
1741355700000|2025-03-07 13:55:00|6707.4|6703.6|6689.4|6686.6|6707.4|6704.6|6689.4|6686.3|863
1741356000000|2025-03-07 14:00:00|6683.1|6680.3|6708.6|6704.8|6708.8|6705.5|6677|6674.2|5305
1741356300000|2025-03-07 14:05:00|6707.9|6705.1|6698.7|6695.9|6713.6|6710.5|6696|6692.9|1377
1741356600000|2025-03-07 14:10:00|6698.4|6695.6|6705.9|6703.1|6708.9|6706.1|6695.7|6692.9|1721
1741356900000|2025-03-07 14:15:00|6705.1|6702.3|6739.3|6735.5|6759.5|6755.7|6703.9|6701.1|9156
1741357200000|2025-03-07 14:20:00|6739|6736.2|6752.3|6749.5|6758|6754.9|6734.3|6731.5|4317
1741357500000|2025-03-07 14:25:00|6752.8|6748.5|6751.3|6748.5|6764|6761.2|6748.3|6745.2|2562
1741357800000|2025-03-07 14:30:00|6751.6|6747.8|6750.3|6747.5|6762|6758.9|6744.3|6741.2|2585
1741358100000|2025-03-07 14:35:00|6750.7|6747.9|6753.7|6750.9|6756.3|6753.5|6739.8|6736.8|2872
1741358400000|2025-03-07 14:40:00|6753.4|6750.6|6755.5|6752.7|6759.2|6756.2|6751.7|6748.9|1399
1741358700000|2025-03-07 14:45:00|6755.3|6752.5|6771.2|6768.4|6778.4|6774.9|6751.2|6747.9|3728
1741359000000|2025-03-07 14:50:00|6770.7|6767.9|6760.3|6757.5|6772.4|6769.4|6757.3|6754.2|2057
1741359300000|2025-03-07 14:55:00|6760.5|6757.7|6767.3|6764.5|6773.3|6770.5|6757.3|6753.7|1787
1741359600000|2025-03-07 15:00:00|6768|6765.2|6768.5|6765.7|6774.3|6771.5|6755.8|6752.7|2358
1741359900000|2025-03-07 15:05:00|6768.8|6766|6789|6786.2|6795.5|6792.4|6760.8|6758|4806
1741360200000|2025-03-07 15:10:00|6789.7|6786.9|6794.2|6791.4|6801|6797.2|6788.2|6785.4|3576
1741360500000|2025-03-07 15:15:00|6794|6791.2|6781.8|6779|6794|6791.2|6778.2|6774.9|2098
1741360800000|2025-03-07 15:20:00|6780.8|6778|6786.8|6784|6787.2|6784.4|6772.8|6770|2711
1741361100000|2025-03-07 15:25:00|6786.5|6783.7|6800.7|6797.9|6802|6798.9|6782.8|6780|2925
1741361400000|2025-03-07 15:30:00|6800.2|6796.9|6785.9|6783.1|6801.2|6797.9|6781.2|6777.7|2903
1741361700000|2025-03-07 15:35:00|6786.7|6783.9|6768.2|6765.4|6786.7|6783.9|6766.2|6763.4|3131
1741362000000|2025-03-07 15:40:00|6767.5|6764.7|6765.8|6763|6773.2|6770.4|6760.8|6757.7|2500
1741362300000|2025-03-07 15:45:00|6766.1|6763.3|6719.3|6716.5|6774.8|6772|6714.3|6711.5|11025
1741362600000|2025-03-07 15:50:00|6719.6|6715.8|6720.3|6717.5|6724|6721.2|6665.4|6662.5|12334
1741362900000|2025-03-07 15:55:00|6720.8|6718|6742.5|6739.7|6745.3|6742.5|6719|6716.2|3209
1741363200000|2025-03-07 16:00:00|6742.8|6740|6717.6|6714.8|6742.8|6740|6709.6|6706.8|2714
1741363500000|2025-03-07 16:05:00|6718.3|6715.5|6718.6|6715.8|6724.9|6722.1|6708.6|6705.8|1908
1741363800000|2025-03-07 16:10:00|6718|6715.2|6721.3|6718.5|6724.3|6720.8|6706.6|6703.5|1134
1741364100000|2025-03-07 16:15:00|6722|6718.2|6714.6|6711.8|6733|6729.5|6712.9|6709.8|1267
1741364400000|2025-03-07 16:20:00|6714.9|6711.1|6718.1|6715.3|6728.9|6726.1|6712.9|6709.8|1774
1741364700000|2025-03-07 16:25:00|6718.9|6715.1|6719.4|6716.6|6719.9|6717.1|6690|6686.5|4007
1741365000000|2025-03-07 16:30:00|6719.1|6716.3|6718|6715.2|6727.1|6724.3|6715.9|6712.3|2935
1741365300000|2025-03-07 16:35:00|6718.7|6715.9|6721.7|6718.9|6730.4|6727.6|6717.7|6714.9|2144
1741365600000|2025-03-07 16:40:00|6721.2|6718.4|6690.7|6687.9|6722|6718.9|6689.4|6686.6|1387
1741365900000|2025-03-07 16:45:00|6690|6687.2|6684|6681.2|6694.4|6691.6|6683|6679.9|1408
1741366200000|2025-03-07 16:50:00|6684.4|6681.6|6687.2|6684.4|6693.9|6690.9|6682|6678.9|794
1741366500000|2025-03-07 16:55:00|6687|6684.2|6691.2|6688.4|6701.7|6698.6|6685.2|6681.9|1462
1741366800000|2025-03-07 17:00:00|6691|6688.2|6714.8|6712|6717.5|6714|6690|6687.2|2304
1741367100000|2025-03-07 17:05:00|6714.5|6711.7|6700.8|6698|6719.5|6716.7|6693.4|6690.3|2077
1741367400000|2025-03-07 17:10:00|6700.5|6697.7|6677.4|6674.6|6704|6701.2|6671.4|6668.6|2744
1741367700000|2025-03-07 17:15:00|6677.8|6675|6672.4|6669.6|6687.8|6685|6670.4|6667.6|2402
1741368000000|2025-03-07 17:20:00|6673.1|6670.3|6693.8|6691|6696.5|6693|6672.8|6669.3|1077
1741368300000|2025-03-07 17:25:00|6694.5|6690.7|6680.1|6677.3|6699.7|6696.4|6679.9|6677.1|1527
1741368600000|2025-03-07 17:30:00|6680.4|6677.6|6689.1|6686.3|6691.1|6687.6|6679.4|6676.6|938
1741368900000|2025-03-07 17:35:00|6688.4|6685.6|6682.9|6680.1|6704.1|6700.6|6681.4|6678.1|1263
1741369200000|2025-03-07 17:40:00|6683.2|6679.4|6688.1|6684.3|6692.8|6690|6678.9|6675.8|1276
1741369500000|2025-03-07 17:45:00|6687.4|6684.6|6684.9|6682.1|6693.4|6690.3|6675.9|6673.1|2306
1741369800000|2025-03-07 17:50:00|6684.6|6681.8|6691.9|6689.1|6693.9|6691.1|6681.2|6678.4|868
1741370100000|2025-03-07 17:55:00|6692.9|6690.1|6681.9|6678.1|6697.6|6694.1|6680.6|6677.8|1293
1741370400000|2025-03-07 18:00:00|6681.6|6678.8|6687.9|6684.1|6689.6|6686.5|6678.9|6676.1|994
1741370700000|2025-03-07 18:05:00|6687.2|6684.4|6684.6|6681.8|6693.9|6691.1|6683.2|6680.1|840
1741371000000|2025-03-07 18:10:00|6683.6|6680.8|6690.6|6686.8|6694.6|6691.5|6682.6|6679.1|844
1741371300000|2025-03-07 18:15:00|6690.3|6687.8|6688.6|6684.8|6696.9|6694.1|6687.6|6684.8|761
1741371600000|2025-03-07 18:20:00|6687.9|6685.1|6679.6|6675.8|6695.3|6692.5|6678.9|6675.8|1160
1741371900000|2025-03-07 18:25:00|6678.9|6676.1|6681.4|6678.6|6684.4|6681.6|6673.4|6670.6|675
1741372200000|2025-03-07 18:30:00|6682.2|6678.4|6671.6|6668.8|6683.2|6679.6|6659.6|6656.1|4678
1741372500000|2025-03-07 18:35:00|6672.3|6668.5|6686.6|6683.8|6688.3|6685|6671.6|6668.5|1204
1741372800000|2025-03-07 18:40:00|6686.3|6683.5|6680.6|6677.8|6690.3|6686.8|6680|6677.2|1132
1741373100000|2025-03-07 18:45:00|6679.6|6676.8|6681.6|6678.8|6688.6|6685.8|6677.6|6674.5|1308
1741373400000|2025-03-07 18:50:00|6680.8|6677.8|6687.3|6683.5|6694.3|6691.2|6680.1|6677|1001
1741373700000|2025-03-07 18:55:00|6687|6683.2|6685|6682.2|6690.7|6687.6|6682.8|6679.7|1161
1741374000000|2025-03-07 19:00:00|6684.7|6681.9|6696.7|6693.9|6697|6694.2|6683|6679.9|869
1741374300000|2025-03-07 19:05:00|6697.7|6694.2|6692.7|6689.9|6704.1|6700.8|6690.7|6687.9|1506
1741374600000|2025-03-07 19:10:00|6693.7|6690.6|6697.7|6694.9|6702.7|6699.3|6693.2|6689.9|1121
1741374900000|2025-03-07 19:15:00|6697|6693.9|6706.8|6704|6708|6705.2|6697|6693.9|1604
1741375200000|2025-03-07 19:20:00|6707.1|6704.3|6711.4|6708.6|6718.8|6716|6707.1|6704|3084
1741375500000|2025-03-07 19:25:00|6712.1|6708.3|6690.1|6687.3|6715.4|6712.1|6669.8|6667|21271
1741375800000|2025-03-07 19:30:00|6690.5|6687.7|6703.2|6700.4|6703.2|6700.4|6686.8|6684|2237
1741376100000|2025-03-07 19:35:00|6703.5|6700.7|6703.2|6700.4|6708|6705.2|6700.2|6697.4|1234
1741376400000|2025-03-07 19:40:00|6702.5|6699.7|6698.2|6695.4|6704.8|6701.7|6698.2|6695.4|885
1741376700000|2025-03-07 19:45:00|6697.5|6694.7|6688.2|6684.4|6698.5|6695.4|6685.8|6682.7|766
1741377000000|2025-03-07 19:50:00|6687.5|6684.7|6687.8|6685|6690.2|6686.7|6684.1|6681|399
1741377300000|2025-03-07 19:55:00|6687.5|6684.7|6684.1|6681.3|6688.8|6685.7|6682.1|6679.3|361
1741377600000|2025-03-07 20:00:00|6684.8|6681|6685.9|6682.1|6686.5|6683.7|6679.8|6676.3|1647
1741377900000|2025-03-07 20:05:00|6685.2|6682.4|6689.2|6686.4|6691.5|6688.7|6685.2|6682.1|134
1741378200000|2025-03-07 20:10:00|6689.8|6687|6686.9|6684.1|6690.5|6687.4|6685.5|6682.7|547
1741378500000|2025-03-07 20:15:00|6686.5|6683.7|6689.9|6687.1|6691.2|6688.1|6684.2|6681.1|270
1741378800000|2025-03-07 20:20:00|6690.2|6686.4|6691.4|6687.6|6691.6|6688.6|6686.2|6683.1|390
1741379100000|2025-03-07 20:25:00|6690.6|6687.8|6686.5|6683.7|6692.6|6689.6|6686.5|6683.4|327
1741379400000|2025-03-07 20:30:00|6686.2|6683.4|6687.8|6685|6690.5|6687.7|6686.2|6683.4|390
1741379700000|2025-03-07 20:35:00|6687.5|6684.7|6685.8|6682|6689.8|6686.7|6683.8|6681|246
1741380000000|2025-03-07 20:40:00|6685.5|6683|6687|6684.2|6688.8|6685.7|6683|6680|344
1741380300000|2025-03-07 20:45:00|6686.8|6684|6688.8|6685|6689.8|6687|6686.8|6684|168
1741380600000|2025-03-07 20:50:00|6688|6685.2|6693.5|6690.7|6693.9|6691.1|6686.5|6683.7|296
1741380900000|2025-03-07 20:55:00|6694.2|6691.4|6686.7|6683.9|6695.7|6692.9|6686.7|6683.9|426
1741381200000|2025-03-07 21:00:00|6688|6685.2|6687|6684.2|6692.5|6689.7|6685|6682.2|383
1741381500000|2025-03-07 21:05:00|6686|6683.2|6687.7|6683.9|6689|6686.2|6686|6682.9|126
1741381800000|2025-03-07 21:10:00|6688|6684.2|6688|6685.2|6691.5|6688.2|6687|6683.9|93
1741382100000|2025-03-07 21:15:00|6688.3|6685.5|6690.4|6687.6|6692.7|6689.6|6687|6683.9|412
1741382400000|2025-03-07 21:20:00|6691.4|6688.4|6691.4|6688.6|6692.4|6689.6|6690.2|6686.9|91
1741382700000|2025-03-07 21:25:00|6691.9|6689.1|6692.4|6689.6|6692.7|6689.6|6690.9|6688.1|40
1741383000000|2025-03-07 21:30:00|6692.2|6689.4|6691.4|6688.6|6692.4|6689.6|6689.4|6686.6|557
1741383300000|2025-03-07 21:35:00|6691.2|6688.4|6689.4|6685.6|6691.4|6688.4|6687.7|6684.6|122
1741383600000|2025-03-07 21:40:00|6689.2|6686.4|6689|6686.2|6690.2|6686.6|6687|6683.9|1138
1741383900000|2025-03-07 21:45:00|6690|6687.2|6690.7|6686.9|6691|6688.2|6688|6685.2|270
1741384200000|2025-03-07 21:50:00|6690.4|6687.6|6691|6688.2|6693.3|6690.2|6690|6687.2|136
1741384500000|2025-03-07 21:55:00|6691.3|6687.5|6691.4|6687.6|6692.6|6689.6|6689.9|6686.6|240
1741557600000|2025-03-09 22:00:00|6691.6|6687.8|6678.3|6675.5|6697.9|6694.8|6678|6674.5|688
1741557900000|2025-03-09 22:05:00|6678.6|6674.8|6663.9|6661.1|6678.6|6675.5|6663.9|6661.1|580
1741558200000|2025-03-09 22:10:00|6665.3|6661.5|6669.9|6667.1|6671.6|6668.1|6657.3|6654.1|487
1741558500000|2025-03-09 22:15:00|6670.3|6666.5|6668.9|6665.1|6674|6670.7|6665.9|6663.1|187
1741558800000|2025-03-09 22:20:00|6668.6|6666.1|6664.9|6662.1|6669.3|6666.5|6664.9|6662.1|94
1741559100000|2025-03-09 22:25:00|6664.3|6661.5|6659.9|6657.1|6665.6|6662.1|6658.9|6655.8|188
1741559400000|2025-03-09 22:30:00|6660.2|6656.1|6659.9|6657.1|6667.2|6664.1|6657.2|6653.4|636
1741559700000|2025-03-09 22:35:00|6659.6|6656.8|6658.9|6656.1|6663.6|6660.1|6658.7|6655.1|52
1741560000000|2025-03-09 22:40:00|6659.2|6655.4|6659.2|6656.4|6664.6|6661.1|6657.2|6654.4|105
1741560300000|2025-03-09 22:45:00|6659.9|6657.1|6663.6|6659.8|6665.2|6662.1|6659.2|6656.1|125
1741560600000|2025-03-09 22:50:00|6663.9|6660.1|6661.6|6657.8|6664.6|6661.8|6660.9|6657.8|60
1741560900000|2025-03-09 22:55:00|6660.9|6658.1|6655.2|6651.4|6661.4|6658.1|6654.9|6651.4|114
1741561200000|2025-03-09 23:00:00|6656.2|6652.4|6642.9|6640.1|6656.9|6654.1|6642.6|6638.8|235
1741561500000|2025-03-09 23:05:00|6643.6|6639.8|6642.9|6640.1|6646.2|6643.4|6639.9|6637.1|132
1741561800000|2025-03-09 23:10:00|6642.6|6638.8|6645.9|6643.1|6647.4|6644.1|6641.6|6638.5|69
1741562100000|2025-03-09 23:15:00|6646.6|6642.8|6648.9|6646.1|6650.6|6647.1|6645.9|6642.8|113
1741562400000|2025-03-09 23:20:00|6649.6|6645.8|6648.2|6645.4|6650.6|6647.8|6648.2|6645.1|59
1741562700000|2025-03-09 23:25:00|6648.9|6645.1|6647.2|6643.4|6649.6|6646.8|6646.2|6643.1|91
1741563000000|2025-03-09 23:30:00|6645.9|6643.1|6646.6|6642.8|6647.2|6643.8|6641.9|6638.8|94
1741563300000|2025-03-09 23:35:00|6645.9|6643.1|6642.6|6638.8|6646.6|6643.1|6640.2|6636.8|123
1741563600000|2025-03-09 23:40:00|6641.9|6639.1|6649.9|6647.1|6650.6|6647.8|6640.9|6637.8|150
1741563900000|2025-03-09 23:45:00|6650.6|6646.8|6645.6|6641.8|6652.5|6649.4|6644.9|6641.8|177
1741564200000|2025-03-09 23:50:00|6644.6|6641.4|6637.2|6634.4|6644.6|6641.4|6634.6|6631.8|401
1741564500000|2025-03-09 23:55:00|6638.6|6634.8|6639.5|6635.7|6640.6|6637.4|6638.2|6634.7|47
1741564800000|2025-03-10 00:00:00|6639.2|6635.4|6641.5|6638.7|6641.5|6638.7|6636.5|6633.7|80
1741565100000|2025-03-10 00:05:00|6641.9|6639.1|6649.2|6646.4|6651.5|6648.4|6641.9|6639.1|156
1741565400000|2025-03-10 00:10:00|6649.5|6645.7|6649.2|6646.4|6651.5|6647.7|6647.2|6643.7|95
1741565700000|2025-03-10 00:15:00|6649.5|6645.7|6655.2|6652.4|6655.6|6652.8|6647.2|6644.4|180
1741566000000|2025-03-10 00:20:00|6654.9|6652.1|6654.2|6651.4|6658.5|6654.7|6653.2|6650.1|153
1741566300000|2025-03-10 00:25:00|6654.9|6651.1|6654.9|6651.1|6655.9|6653.1|6652.2|6649.1|153
1741566600000|2025-03-10 00:30:00|6655.2|6652.1|6659.9|6656.1|6661.5|6658.4|6654.2|6651.1|124
1741566900000|2025-03-10 00:35:00|6659.2|6656.4|6659.2|6655.4|6660.2|6657.1|6656.9|6654.1|47
1741567200000|2025-03-10 00:40:00|6658.9|6656.4|6658.2|6655.4|6659.5|6656.4|6653.2|6650.1|131
1741567500000|2025-03-10 00:45:00|6658.9|6655.1|6663.2|6660.4|6666.2|6663.1|6657.2|6654.4|157
1741567800000|2025-03-10 00:50:00|6663.5|6659.7|6665.5|6661.7|6666.9|6664.1|6662.7|6659.7|340
1741568100000|2025-03-10 00:55:00|6665.9|6662.7|6665.5|6662.7|6668.9|6665.7|6664.9|6662.1|133
1741568400000|2025-03-10 01:00:00|6666.2|6662.4|6666.5|6663.7|6668.2|6665.4|6655.5|6652.4|450
1741568700000|2025-03-10 01:05:00|6666.9|6663.1|6666.5|6663.7|6668.2|6664.7|6664.5|6661.4|162
1741569000000|2025-03-10 01:10:00|6667.2|6663.4|6667.5|6664.7|6671.2|6668.1|6666.5|6663.4|252
1741569300000|2025-03-10 01:15:00|6668.2|6664.4|6656.2|6653.4|6668.5|6665.4|6655.8|6653|215
1741569600000|2025-03-10 01:20:00|6656.5|6653.7|6650.5|6647.7|6658.7|6655.4|6648.5|6645|213
1741569900000|2025-03-10 01:25:00|6650.2|6647.4|6651.8|6649|6654.2|6651.4|6649.2|6646|116
1741570200000|2025-03-10 01:30:00|6652.8|6649.5|6657.8|6655|6659.5|6656.4|6649.5|6646.7|86
1741570500000|2025-03-10 01:35:00|6658.2|6655.4|6656.5|6653.7|6660.8|6658|6654.2|6651|120
1741570800000|2025-03-10 01:40:00|6656.8|6654|6653.5|6650.7|6660.8|6657.7|6651.5|6648.7|300
1741571100000|2025-03-10 01:45:00|6653.8|6650|6648.2|6645.4|6653.8|6650.7|6645.9|6643.1|133
1741571400000|2025-03-10 01:50:00|6648.5|6645.7|6655.5|6651.7|6655.5|6652.7|6648.5|6645.4|81
1741571700000|2025-03-10 01:55:00|6655.2|6651.4|6653.8|6651|6658.8|6655.7|6653.5|6650.4|79
1741572000000|2025-03-10 02:00:00|6653.5|6650.7|6653.8|6650|6657.2|6653.9|6652.5|6649|137
1741572300000|2025-03-10 02:05:00|6653.5|6650.7|6655.1|6652.3|6656.5|6653|6648.2|6645|94
1741572600000|2025-03-10 02:10:00|6655.8|6652|6649.1|6646.3|6656.5|6653.3|6647.1|6643.8|98
1741572900000|2025-03-10 02:15:00|6649.5|6645.7|6645.1|6642.3|6649.5|6645.7|6644.1|6641|72
1741573200000|2025-03-10 02:20:00|6644.1|6641.3|6643.8|6641|6648.5|6645.4|6643.5|6640.7|78
1741573500000|2025-03-10 02:25:00|6643.5|6640.7|6645.8|6643|6646.4|6643.3|6643.1|6640|207
1741573800000|2025-03-10 02:30:00|6646.2|6643.4|6659.1|6656.3|6663.4|6660.6|6646.1|6642.6|376
1741574100000|2025-03-10 02:35:00|6658.8|6656|6657.1|6654.3|6663.4|6660.6|6656.1|6653|92
1741574400000|2025-03-10 02:40:00|6657.8|6655|6656.4|6653.6|6661.8|6658.3|6653.1|6649.3|92
1741574700000|2025-03-10 02:45:00|6656.1|6653.3|6655.1|6652.3|6658.4|6655.3|6654.1|6651.3|75
1741575000000|2025-03-10 02:50:00|6655.4|6651.6|6654.4|6651.6|6656.4|6653.3|6652.1|6649.3|81
1741575300000|2025-03-10 02:55:00|6654.1|6651.3|6647.4|6643.6|6654.4|6651.3|6646.1|6643.3|127
1741575600000|2025-03-10 03:00:00|6647.1|6644.3|6644.4|6641.6|6651.1|6648|6644.1|6641|143
1741575900000|2025-03-10 03:05:00|6644.7|6641.9|6649.1|6646.3|6651.4|6647.6|6644.7|6641.6|76
1741576200000|2025-03-10 03:10:00|6649.4|6645.6|6647.1|6644.3|6649.4|6646.3|6646.1|6643|35
1741576500000|2025-03-10 03:15:00|6646.8|6643.3|6643.1|6640.3|6648.4|6645.3|6642.1|6639|313
1741576800000|2025-03-10 03:20:00|6643.4|6639.6|6642.1|6639.3|6645.1|6641.3|6641.8|6638.6|78
1741577100000|2025-03-10 03:25:00|6643.1|6640.3|6644.1|6641.3|6649.8|6646.3|6642.4|6639.3|176
1741577400000|2025-03-10 03:30:00|6644.4|6640.6|6639.4|6635.6|6645.4|6642.3|6637.1|6634.3|398
1741577700000|2025-03-10 03:35:00|6638.7|6635.9|6647.1|6644.3|6648.4|6645.1|6638.1|6635.3|116
1741578000000|2025-03-10 03:40:00|6647.4|6643.6|6648.7|6645.9|6650.1|6647.3|6645.1|6642|64
1741578300000|2025-03-10 03:45:00|6649.1|6646.3|6651.1|6647.3|6653.1|6649.9|6648.4|6644.9|88
1741578600000|2025-03-10 03:50:00|6650.1|6646.9|6647.1|6644.3|6651.7|6648.3|6646.4|6643.6|31
1741578900000|2025-03-10 03:55:00|6647.4|6644.6|6646.1|6643.3|6648.4|6645.3|6645.1|6641.9|47
1741579200000|2025-03-10 04:00:00|6646.4|6642.6|6651.1|6648.3|6652.4|6649.3|6645.4|6642.3|61
1741579500000|2025-03-10 04:05:00|6651.7|6647.9|6651.1|6648.3|6652.4|6648.6|6649.1|6645.9|67
1741579800000|2025-03-10 04:10:00|6651.4|6647.6|6652.1|6649.3|6655.1|6651.9|6649.1|6646.3|80
1741580100000|2025-03-10 04:15:00|6652.4|6648.6|6652.4|6649.6|6655.4|6651.6|6651.1|6648.3|79
1741580400000|2025-03-10 04:20:00|6653.4|6650.2|6659|6656.2|6660|6656.6|6653|6649.6|63
1741580700000|2025-03-10 04:25:00|6658.7|6655.9|6654|6651.2|6658.7|6655.9|6653|6649.6|43
1741581000000|2025-03-10 04:30:00|6654.4|6650.6|6653|6650.2|6655.4|6652.2|6653|6650.2|18
1741581300000|2025-03-10 04:35:00|6653.4|6649.6|6650|6647.2|6653.4|6650.2|6649|6645.9|22
1741581600000|2025-03-10 04:40:00|6650.4|6647.6|6650|6647.2|6651.4|6648.2|6650|6647.2|13
1741581900000|2025-03-10 04:45:00|6650.4|6647.6|6652|6648.2|6653.4|6649.6|6650.4|6647.6|14
1741582200000|2025-03-10 04:50:00|6652.4|6649.2|6651.7|6647.9|6652.4|6649.2|6650|6646.7|38
1741582500000|2025-03-10 04:55:00|6651|6648.2|6650.3|6646.5|6652.3|6649.2|6649|6646.2|86
1741582800000|2025-03-10 05:00:00|6650|6646.2|6645|6642.2|6653.5|6650.2|6645|6641.9|74
1741583100000|2025-03-10 05:05:00|6645.3|6641.5|6646|6643.2|6647.7|6644.5|6644|6640.9|87
1741583400000|2025-03-10 05:10:00|6646.7|6642.9|6654|6651.2|6654.3|6651.2|6645.3|6642.5|123
1741583700000|2025-03-10 05:15:00|6654.3|6650.5|6652.3|6649.5|6657.3|6654.2|6652|6648.9|75
1741584000000|2025-03-10 05:20:00|6653|6650.2|6645.3|6641.5|6655.3|6652.2|6644.8|6641.5|102
1741584300000|2025-03-10 05:25:00|6644.3|6641.2|6638|6635.2|6644.3|6641.2|6637|6633.9|276
1741584600000|2025-03-10 05:30:00|6638.3|6634.5|6637|6634.2|6638.3|6634.5|6632.3|6629.2|288
1741584900000|2025-03-10 05:35:00|6637.3|6634.5|6641.3|6637.5|6642.3|6639.5|6637.3|6634.2|132
1741585200000|2025-03-10 05:40:00|6641|6638.5|6643|6640.2|6643.3|6640.5|6640|6637.2|70
1741585500000|2025-03-10 05:45:00|6643.3|6640.5|6644|6641.2|6647.3|6643.8|6643|6639.5|124
1741585800000|2025-03-10 05:50:00|6644.3|6641.5|6642|6639.2|6644.3|6641.5|6641|6638.2|41
1741586100000|2025-03-10 05:55:00|6642.3|6639.5|6644.3|6641.5|6645.6|6642.5|6642.3|6639.2|100
1741586400000|2025-03-10 06:00:00|6645.3|6642.5|6642.3|6638.5|6645.3|6642.5|6638|6635.2|115
1741586700000|2025-03-10 06:05:00|6642|6639.2|6648.3|6644.5|6648.3|6645.5|6642|6638.5|103
1741587000000|2025-03-10 06:10:00|6647.3|6644.2|6651|6648.2|6652.3|6649.5|6647|6644.2|103
1741587300000|2025-03-10 06:15:00|6651.3|6647.5|6650|6647.2|6654|6650.2|6647.6|6644.8|74
1741587600000|2025-03-10 06:20:00|6651.3|6647.5|6649|6646.2|6654.3|6651.5|6648|6645.2|178
1741587900000|2025-03-10 06:25:00|6649.6|6646.8|6646|6643.2|6651.3|6648.2|6644|6641.2|93
1741588200000|2025-03-10 06:30:00|6645|6642.2|6648|6645.2|6648.3|6645.5|6643|6639.8|91
1741588500000|2025-03-10 06:35:00|6648.3|6644.5|6653|6650.2|6653|6650.2|6648|6644.5|100
1741588800000|2025-03-10 06:40:00|6653.3|6649.5|6653|6649.2|6654.6|6651.8|6645|6641.8|490
1741589100000|2025-03-10 06:45:00|6652.6|6648.8|6658.6|6654.8|6658.6|6655.1|6652.6|6648.8|146
1741589400000|2025-03-10 06:50:00|6658.3|6655.5|6662.9|6660.1|6664.9|6661.8|6658.3|6655.5|242
1741589700000|2025-03-10 06:55:00|6661.9|6659.1|6668.9|6666.1|6670.9|6667.8|6661.9|6658.8|530
1741590000000|2025-03-10 07:00:00|6669.9|6665.8|6679.3|6676.5|6681.9|6678.8|6659.6|6655.8|740
1741590300000|2025-03-10 07:05:00|6679.6|6676.8|6684.6|6681.8|6684.9|6681.8|6677.3|6673.5|258
1741590600000|2025-03-10 07:10:00|6685.3|6681.5|6688.6|6685.8|6689.9|6687.1|6683.9|6680.8|280
1741590900000|2025-03-10 07:15:00|6689.6|6686.1|6679.6|6676.8|6690.6|6687.8|6679.3|6676|315
1741591200000|2025-03-10 07:20:00|6679.9|6677.1|6680.9|6677.1|6686.6|6683.8|6677.6|6674.8|213
1741591500000|2025-03-10 07:25:00|6679.6|6676.8|6675.9|6673.1|6683.2|6680.1|6674.9|6672.1|295
1741591800000|2025-03-10 07:30:00|6676.6|6673.8|6684.6|6680.8|6694.1|6690.8|6676.6|6673.8|522
1741592100000|2025-03-10 07:35:00|6683.9|6681.1|6688.6|6685.8|6691.3|6688.5|6682.6|6679.5|168
1741592400000|2025-03-10 07:40:00|6688.2|6685.4|6693.9|6691.1|6694.9|6691.1|6687.6|6684.8|150
1741592700000|2025-03-10 07:45:00|6693.6|6690.8|6686.6|6683.8|6693.6|6690.8|6684.3|6680.8|207
1741593000000|2025-03-10 07:50:00|6687.6|6684.1|6687.9|6685.1|6690.9|6687.8|6684.9|6682.1|166
1741593300000|2025-03-10 07:55:00|6688.6|6684.8|6690.2|6687.4|6694.9|6691.8|6684.2|6681.4|479
1741593600000|2025-03-10 08:00:00|6690.9|6687.1|6685.6|6682.8|6699.2|6695.8|6685.1|6681.8|384
1741593900000|2025-03-10 08:05:00|6686.2|6683.4|6685.6|6681.8|6689.2|6686.1|6682.9|6679.8|364
1741594200000|2025-03-10 08:10:00|6685.2|6681.4|6676.2|6673.4|6685.6|6681.8|6671.2|6668.1|521
1741594500000|2025-03-10 08:15:00|6676.6|6673.8|6677.2|6674.4|6686.6|6683.8|6676.6|6673.4|327
1741594800000|2025-03-10 08:20:00|6677.6|6674.8|6679.6|6676.8|6680.9|6677.6|6671.6|6668.8|235
1741595100000|2025-03-10 08:25:00|6679.9|6677.1|6690.2|6687.4|6692.6|6689.8|6679.9|6676.8|614
1741595400000|2025-03-10 08:30:00|6691.2|6687.1|6681.9|6678.1|6705.2|6701.8|6679.2|6676.4|816
1741595700000|2025-03-10 08:35:00|6680.9|6678.4|6675.9|6673.1|6691.2|6688.4|6673.9|6671.1|593
1741596000000|2025-03-10 08:40:00|6676.2|6673.4|6687.5|6684.7|6689.5|6686.1|6674.2|6671.1|422
1741596300000|2025-03-10 08:45:00|6687.9|6685.1|6684.9|6682.1|6694.2|6691.4|6681.9|6679.1|256
1741596600000|2025-03-10 08:50:00|6685.2|6681.4|6675.2|6672.4|6685.9|6683.1|6669.2|6666.1|580
1741596900000|2025-03-10 08:55:00|6675.5|6672.7|6676.2|6673.4|6678.2|6675.4|6667.8|6665|887
1741597200000|2025-03-10 09:00:00|6676.9|6674.1|6693.5|6690.7|6696.9|6694.1|6668.2|6665.2|770
1741597500000|2025-03-10 09:05:00|6694.2|6691.4|6697.2|6694.4|6704.5|6701.4|6692.2|6688.4|571
1741597800000|2025-03-10 09:10:00|6698.2|6695.1|6679.5|6676.7|6701.5|6698.7|6677.5|6674.7|508
1741598100000|2025-03-10 09:15:00|6679.8|6677|6693.2|6689.4|6696.2|6693.1|6678.5|6675.4|314
1741598400000|2025-03-10 09:20:00|6692.5|6689.7|6696.2|6693.4|6697.4|6693.6|6688.5|6685.7|292
1741598700000|2025-03-10 09:25:00|6696.9|6694.1|6689.9|6687.1|6698.4|6695.4|6687.5|6684.4|235
1741599000000|2025-03-10 09:30:00|6690.2|6687.4|6688.2|6685.4|6694.5|6691.7|6684.8|6682|407
1741599300000|2025-03-10 09:35:00|6688.5|6684.7|6703.5|6700.7|6703.8|6701|6686.5|6683.2|492
1741599600000|2025-03-10 09:40:00|6704.2|6701.4|6701.5|6697.7|6706.2|6703.4|6697.2|6694.4|386
1741599900000|2025-03-10 09:45:00|6701.8|6698|6709.2|6706.4|6710.5|6707.1|6698.2|6694.7|503
1741600200000|2025-03-10 09:50:00|6709.5|6706.7|6701.5|6698.7|6714.2|6711.4|6701.2|6698.4|365
1741600500000|2025-03-10 09:55:00|6701.8|6699|6699.5|6696.7|6706.8|6703.7|6698.5|6695.7|257
1741600800000|2025-03-10 10:00:00|6700.2|6696.4|6706.5|6703.7|6707.2|6704.4|6696.2|6692.7|582
1741601100000|2025-03-10 10:05:00|6707.2|6703.4|6695.2|6692.4|6707.2|6704.4|6694.5|6690.7|268
1741601400000|2025-03-10 10:10:00|6695.5|6691.7|6701.2|6697.4|6709.2|6706.4|6695.2|6691.7|473
1741601700000|2025-03-10 10:15:00|6700.8|6698.4|6701.5|6697.7|6705.5|6702.4|6698.2|6695.4|181
1741602000000|2025-03-10 10:20:00|6700.5|6696.7|6703.2|6700.4|6707.5|6704.4|6698.5|6695.7|251
1741602300000|2025-03-10 10:25:00|6705.5|6701.7|6698.5|6694.7|6707.5|6704|6694.8|6692|251
1741602600000|2025-03-10 10:30:00|6698.2|6695.4|6692.5|6688.7|6702.5|6699.7|6689.5|6686|293
1741602900000|2025-03-10 10:35:00|6692.1|6689.3|6688.8|6686|6695.5|6692.7|6688.8|6685.7|183
1741603200000|2025-03-10 10:40:00|6689.5|6685.7|6687.8|6685|6691.5|6688.3|6687.8|6684.7|153
1741603500000|2025-03-10 10:45:00|6688.1|6685.3|6693.1|6690.3|6694.8|6692|6686.8|6683.5|227
1741603800000|2025-03-10 10:50:00|6692.8|6690|6687.1|6684.3|6694.5|6691.7|6678.8|6676|804
1741604100000|2025-03-10 10:55:00|6688.1|6685.3|6699.1|6696.3|6700.8|6698|6688.1|6685.3|417
1741604400000|2025-03-10 11:00:00|6699.5|6696.7|6701.1|6698.3|6713.8|6710.7|6698.1|6695.3|1011
1741604700000|2025-03-10 11:05:00|6700.8|6698|6707.8|6705|6712.1|6709.3|6699.1|6696.3|564
1741605000000|2025-03-10 11:10:00|6708.8|6704.7|6707.1|6704.3|6709.4|6706.3|6701.4|6698.3|415
1741605300000|2025-03-10 11:15:00|6706.4|6703.6|6710.4|6707.6|6713.1|6710.3|6703.8|6701|357
1741605600000|2025-03-10 11:20:00|6711.1|6707.3|6716.1|6713.3|6717.6|6714.3|6709.4|6706.3|1023
1741605900000|2025-03-10 11:25:00|6716.8|6713|6719.1|6715.3|6722.8|6719.6|6714.4|6711.3|510
1741606200000|2025-03-10 11:30:00|6718.4|6715.6|6722.8|6720|6724.4|6721.6|6717.1|6713.3|1194
1741606500000|2025-03-10 11:35:00|6723.1|6720.3|6716.4|6713.6|6729.4|6726.6|6716.4|6713.3|1076
1741606800000|2025-03-10 11:40:00|6716.1|6713.3|6717.1|6714.3|6722.8|6719.3|6713.1|6710.3|573
1741607100000|2025-03-10 11:45:00|6717.8|6714|6717.1|6714.3|6718.1|6715.3|6713.1|6710.3|956
1741607400000|2025-03-10 11:50:00|6716.8|6714|6715.8|6713|6721.1|6717.6|6714.8|6711|984
1741607700000|2025-03-10 11:55:00|6716.1|6713.3|6722.8|6720|6727.4|6724.3|6715.8|6713|956
1741608000000|2025-03-10 12:00:00|6723.1|6719.3|6718.1|6715.3|6725.4|6722.3|6716.8|6714|1288
1741608300000|2025-03-10 12:05:00|6718.8|6716|6716.4|6713.6|6725.1|6722|6715.8|6713|454
1741608600000|2025-03-10 12:10:00|6716.1|6713.3|6722.1|6718.3|6725.1|6722|6716.1|6713.1|372
1741608900000|2025-03-10 12:15:00|6721.4|6718.6|6720.4|6716.6|6723.3|6720.3|6713.1|6709.6|508
1741609200000|2025-03-10 12:20:00|6720.7|6717.6|6726.8|6723|6729.1|6726.3|6720.7|6717.6|703
1741609500000|2025-03-10 12:25:00|6726.1|6724|6728.4|6725.6|6732.1|6729.3|6726.1|6722.8|340
1741609800000|2025-03-10 12:30:00|6728.7|6724.9|6733.1|6730.3|6736.7|6733.6|6727.1|6723.9|732
1741610100000|2025-03-10 12:35:00|6732.7|6729.9|6733.1|6730.3|6736.1|6732.9|6726.1|6722.8|1310
1741610400000|2025-03-10 12:40:00|6732.7|6729.9|6732.7|6729.9|6734.7|6731.9|6731.1|6727.9|388
1741610700000|2025-03-10 12:45:00|6733.4|6729.6|6730.7|6727.9|6738.1|6735.3|6729.7|6726.9|1427
1741611000000|2025-03-10 12:50:00|6731.4|6727.6|6731.7|6728.9|6733.4|6730.6|6725.7|6722.9|610
1741611300000|2025-03-10 12:55:00|6732.1|6728.3|6732.7|6728.9|6735.7|6732.9|6729.7|6726.9|568
1741611600000|2025-03-10 13:00:00|6732.1|6729.3|6700.4|6697.6|6733.1|6729.9|6700.2|6696.9|2416
1741611900000|2025-03-10 13:05:00|6700.7|6696.9|6697.1|6694.3|6704.4|6701.6|6693.4|6690.3|1831
1741612200000|2025-03-10 13:10:00|6697.4|6694.6|6696.7|6693.9|6702.4|6699.6|6693.4|6690.6|1143
1741612500000|2025-03-10 13:15:00|6698|6694.2|6692.4|6689.6|6709.4|6706.6|6690.4|6687.2|2402
1741612800000|2025-03-10 13:20:00|6693|6689.2|6688|6685.2|6698.4|6695.2|6685.4|6681.9|1819
1741613100000|2025-03-10 13:25:00|6687.4|6684.6|6685|6681.2|6690|6687.2|6676.7|6673.9|1980
1741613400000|2025-03-10 13:30:00|6684.4|6681.6|6685|6682.2|6698.7|6695.9|6681|6678.2|1793
1741613700000|2025-03-10 13:35:00|6685.4|6682.6|6682.7|6679.9|6694.7|6691.9|6682.4|6679.6|1198
1741614000000|2025-03-10 13:40:00|6682.4|6679.6|6670.7|6667.9|6692.4|6688.9|6669.7|6666.9|1688
1741614300000|2025-03-10 13:45:00|6670.4|6667.6|6658.3|6655.5|6671|6667.9|6652.3|6649.4|2710
1741614600000|2025-03-10 13:50:00|6658|6655.2|6642.7|6639.9|6663.3|6660.5|6641.7|6638.9|1926
1741614900000|2025-03-10 13:55:00|6642.3|6639.5|6642.3|6639.5|6656.3|6653.5|6637.3|6634.5|2560
1741615200000|2025-03-10 14:00:00|6642.7|6638.9|6638.7|6635.9|6648|6644.5|6635.3|6632.5|2537
1741615500000|2025-03-10 14:05:00|6639|6635.2|6654|6651.2|6660.3|6657.2|6638|6634.9|2102
1741615800000|2025-03-10 14:10:00|6653.7|6650.9|6651|6648.2|6659.3|6656.2|6646|6643.2|1372
1741616100000|2025-03-10 14:15:00|6650.7|6647.9|6645|6642.2|6661.7|6658.2|6643.2|6639.9|3473
1741616400000|2025-03-10 14:20:00|6645.7|6641.9|6635.7|6632.9|6649.3|6646.2|6628.3|6625.2|2721
1741616700000|2025-03-10 14:25:00|6635.3|6632.5|6632|6629.2|6641.3|6638.5|6630.7|6627.9|1788
1741617000000|2025-03-10 14:30:00|6632.3|6629.5|6621|6618.2|6637.3|6634.2|6615.6|6612.5|2255
1741617300000|2025-03-10 14:35:00|6622|6619.2|6644.3|6641.5|6650|6646.8|6619.3|6616.5|3297
1741617600000|2025-03-10 14:40:00|6645|6641.2|6648.6|6645.8|6655|6652.2|6641.6|6638.3|1216
1741617900000|2025-03-10 14:45:00|6649|6646.2|6638.3|6635.5|6653.8|6650.5|6634|6630.8|2380
1741618200000|2025-03-10 14:50:00|6638|6635.2|6626.6|6623.8|6641.6|6638.8|6621|6618.2|1697
1741618500000|2025-03-10 14:55:00|6627|6624.2|6622.3|6619.5|6632|6629.2|6619.6|6616.3|1186
1741618800000|2025-03-10 15:00:00|6623|6620.2|6627.3|6624.5|6637.3|6634.5|6622.3|6619.2|2306
1741619100000|2025-03-10 15:05:00|6627|6624.2|6630.3|6627.5|6635|6632.2|6624|6621.2|1164
1741619400000|2025-03-10 15:10:00|6629.9|6627.1|6628.6|6625.8|6631.6|6628.8|6624.6|6621.5|649
1741619700000|2025-03-10 15:15:00|6628.3|6625.5|6627.3|6623.5|6637.9|6635.1|6625.6|6622.5|1012
1741620000000|2025-03-10 15:20:00|6626.6|6623.8|6634.9|6632.1|6637.3|6634.5|6622.3|6619.5|2376
1741620300000|2025-03-10 15:25:00|6634.3|6631.1|6637.3|6634.5|6652.6|6649.5|6632.3|6629.5|2461
1741620600000|2025-03-10 15:30:00|6638.3|6635.5|6653.3|6649.5|6653.6|6650.8|6638.3|6634.8|1586
1741620900000|2025-03-10 15:35:00|6652.6|6649.8|6642.3|6639.5|6654.6|6651.5|6641.6|6638.8|1742
1741621200000|2025-03-10 15:40:00|6642.6|6639.8|6631.3|6628.5|6645.3|6642.5|6629.3|6626.5|1447
1741621500000|2025-03-10 15:45:00|6630.6|6627.8|6645.6|6641.8|6647.2|6644.4|6630.6|6627.8|1908
1741621800000|2025-03-10 15:50:00|6644.9|6642.1|6649.6|6646.8|6652.6|6649.4|6642.9|6639.4|712
1741622100000|2025-03-10 15:55:00|6649.2|6646.4|6641.6|6638.8|6652.7|6649.8|6638.6|6635.4|746
1741622400000|2025-03-10 16:00:00|6641.9|6639.1|6638.6|6634.8|6651.9|6648.8|6637.2|6634.1|1602
1741622700000|2025-03-10 16:05:00|6637.9|6635.1|6629.6|6626.8|6643.6|6640.4|6624.6|6621.8|1731
1741623000000|2025-03-10 16:10:00|6629.9|6627.1|6636.2|6633.4|6641.6|6638.8|6629.6|6626.4|1259
1741623300000|2025-03-10 16:15:00|6637.2|6633.8|6618.2|6615.4|6638.6|6635.8|6615.6|6612.8|1994
1741623600000|2025-03-10 16:20:00|6617.6|6614.8|6614.6|6610.8|6622.2|6619.4|6610.9|6607.9|1593
1741623900000|2025-03-10 16:25:00|6614.2|6610.4|6610.5|6607.7|6617.2|6614.1|6600.7|6597.4|3006
1741624200000|2025-03-10 16:30:00|6611.2|6607.4|6606.2|6603.4|6611.9|6609.1|6603.9|6601.1|1494
1741624500000|2025-03-10 16:35:00|6606.9|6603.1|6601.2|6598.4|6609.9|6606.7|6598.5|6595.7|1176
1741624800000|2025-03-10 16:40:00|6600.9|6598.1|6607.9|6605.1|6612.2|6608.7|6600.2|6597.1|1923
1741625100000|2025-03-10 16:45:00|6608.2|6604.4|6619.2|6616.4|6623.9|6620.7|6607.2|6603.7|1618
1741625400000|2025-03-10 16:50:00|6619.5|6616.7|6626.9|6623.1|6626.9|6623.7|6617.2|6614.4|1090
1741625700000|2025-03-10 16:55:00|6626.2|6623.4|6617.5|6614.7|6626.2|6623.4|6615.9|6613.1|589
1741626000000|2025-03-10 17:00:00|6617.2|6614.4|6613.5|6610.7|6619.9|6616.7|6612.2|6609.1|832
1741626300000|2025-03-10 17:05:00|6613.8|6610|6604.5|6601.7|6617.5|6614.7|6604.5|6601.5|1254
1741626600000|2025-03-10 17:10:00|6604.2|6601.4|6598.2|6595.4|6606.5|6603.4|6590.8|6588|2147
1741626900000|2025-03-10 17:15:00|6598.8|6595|6595.8|6593|6602.8|6599.5|6594.2|6591|1003
1741627200000|2025-03-10 17:20:00|6595.2|6592.4|6600.5|6597.7|6604.5|6601.7|6592.8|6589.7|1479
1741627500000|2025-03-10 17:25:00|6600.2|6597.4|6592.2|6589.4|6600.8|6597.7|6588.8|6585.7|1217
1741627800000|2025-03-10 17:30:00|6592.5|6589.7|6591.2|6588.4|6596.8|6594|6589.8|6586.7|646
1741628100000|2025-03-10 17:35:00|6591.8|6588|6589.2|6586.4|6595.8|6593|6588.5|6585.7|1026
1741628400000|2025-03-10 17:40:00|6588.8|6585|6580.5|6577.7|6589.8|6586.7|6579.8|6577|1827
1741628700000|2025-03-10 17:45:00|6580.8|6578|6578.5|6575.7|6586.1|6583|6574.8|6572|1577
1741629000000|2025-03-10 17:50:00|6578.1|6575.3|6578.8|6575|6580.1|6577.3|6572.5|6569.7|882
1741629300000|2025-03-10 17:55:00|6578.5|6575.7|6583.1|6579.3|6585.1|6582.3|6577.5|6574.7|1413
1741629600000|2025-03-10 18:00:00|6582.5|6579.7|6577.1|6573.3|6583.5|6580.3|6576.1|6573.3|1570
1741629900000|2025-03-10 18:05:00|6576.8|6574|6581.8|6579|6583.5|6580.3|6574.1|6571.3|1119
1741630200000|2025-03-10 18:10:00|6581.1|6578.3|6579.5|6576.7|6587.1|6584|6576.8|6574|2470
1741630500000|2025-03-10 18:15:00|6579.8|6577|6578.5|6575.7|6583.8|6580.7|6574.5|6571.7|2646
1741630800000|2025-03-10 18:20:00|6579.8|6576|6583.8|6581|6584.8|6581.6|6577.4|6574|2248
1741631100000|2025-03-10 18:25:00|6584.1|6581.3|6583.4|6580.6|6584.8|6581.6|6573.8|6571|13572
1741631400000|2025-03-10 18:30:00|6583.8|6581|6583.8|6581|6587.1|6584|6575.8|6573|2107
1741631700000|2025-03-10 18:35:00|6584.1|6580.3|6574.8|6572|6584.1|6581|6573.8|6571|725
1741632000000|2025-03-10 18:40:00|6575.8|6573|6573.8|6571|6576.8|6574|6572.8|6570|479
1741632300000|2025-03-10 18:45:00|6574.1|6571.3|6574.1|6571.3|6576.6|6573.3|6572.8|6570|488
1741632600000|2025-03-10 18:50:00|6574.4|6570.6|6570.7|6567.9|6574.8|6572|6570.7|6567.6|376
1741632900000|2025-03-10 18:55:00|6570.1|6567.3|6565.4|6562.6|6571.1|6567.9|6564.7|6561.9|1356
1741633200000|2025-03-10 19:00:00|6565.1|6562.3|6566.1|6563.3|6568.4|6565.6|6563.4|6560.1|613
1741633500000|2025-03-10 19:05:00|6565.7|6562.9|6560.7|6557.9|6567.1|6563.9|6559.4|6556.3|544
1741633800000|2025-03-10 19:10:00|6561.1|6557.3|6566.7|6563.9|6568.1|6564.9|6557.7|6554.9|726
1741634100000|2025-03-10 19:15:00|6567.1|6564.3|6575.7|6572.9|6577.7|6574.9|6565.4|6562.3|590
1741634400000|2025-03-10 19:20:00|6576.1|6572.3|6580.7|6577.9|6583.7|6580.9|6575.7|6572.3|762
1741634700000|2025-03-10 19:25:00|6581.1|6577.3|6573.7|6570.9|6583.7|6580.9|6573.1|6570.3|509
1741635000000|2025-03-10 19:30:00|6574|6571.2|6575.7|6572.9|6578.1|6574.9|6572.1|6568.9|447
1741635300000|2025-03-10 19:35:00|6576.4|6572.6|6577.7|6573.9|6578|6574.9|6573.7|6570.6|256
1741635600000|2025-03-10 19:40:00|6577|6574.2|6571.4|6568.6|6579|6575.9|6567.1|6563.9|909
1741635900000|2025-03-10 19:45:00|6572|6568.2|6575.4|6572.6|6576|6572.6|6570.9|6567.6|215
1741636200000|2025-03-10 19:50:00|6576|6572.2|6574.4|6571.6|6582|6578.9|6572.7|6569.9|807
1741636500000|2025-03-10 19:55:00|6574.7|6571.9|6574.7|6571.9|6576.4|6573.6|6573.4|6570.2|343
1741636800000|2025-03-10 20:00:00|6575.4|6572.6|6574.4|6571.6|6576.4|6573.1|6572.7|6569.2|146
1741637100000|2025-03-10 20:05:00|6574.7|6571.9|6576|6572.2|6577.4|6574.6|6574.7|6571.6|135
1741637400000|2025-03-10 20:10:00|6575.7|6572.9|6573.4|6570.6|6576.4|6573.6|6572.4|6569.6|125
1741637700000|2025-03-10 20:15:00|6572.4|6569.6|6572.3|6569.5|6574|6570.5|6571.3|6568.5|192
1741638000000|2025-03-10 20:20:00|6572.7|6568.9|6575.3|6571.5|6577.3|6573.5|6571.3|6568.2|146
1741638300000|2025-03-10 20:25:00|6574.7|6571.9|6577.3|6574.5|6578|6574.5|6574|6571.2|148
1741638600000|2025-03-10 20:30:00|6577|6574.2|6575|6572.2|6579|6575.2|6574.7|6571.9|208
1741638900000|2025-03-10 20:35:00|6575.3|6572.5|6576.3|6573.5|6577.3|6574|6574.3|6571.2|86
1741639200000|2025-03-10 20:40:00|6575.3|6572.5|6572.3|6568.5|6576.3|6573.2|6571|6568.2|2128
1741639500000|2025-03-10 20:45:00|6572|6568.2|6568.3|6565.5|6572.3|6569.2|6567|6564.2|265
1741639800000|2025-03-10 20:50:00|6568|6565.2|6571.3|6567.5|6571.3|6567.9|6567.7|6564.5|128
1741640100000|2025-03-10 20:55:00|6570.7|6567.9|6571.7|6567.9|6571.7|6568.9|6569|6565.5|102
1741644000000|2025-03-10 22:00:00|6569.3|6565.5|6569.3|6566.5|6570.6|6567.1|6564.9|6561.8|234
1741644300000|2025-03-10 22:05:00|6569.6|6565.8|6563.3|6560.5|6569.6|6566.5|6563.3|6560.5|506
1741644600000|2025-03-10 22:10:00|6563.9|6560.1|6558.3|6555.5|6564.3|6561.1|6556.6|6553.1|147
1741644900000|2025-03-10 22:15:00|6558.9|6556.1|6560.9|6557.1|6560.9|6557.5|6558.6|6555.5|52
1741645200000|2025-03-10 22:20:00|6561.3|6557.5|6562.3|6558.5|6562.6|6559.5|6559.6|6556.5|83
1741645500000|2025-03-10 22:25:00|6561.6|6558.8|6559.3|6556.5|6562.3|6559.1|6558.9|6556.1|46
1741645800000|2025-03-10 22:30:00|6560.3|6557.5|6559.3|6556.5|6561.9|6558.5|6559.3|6556.1|61
1741646100000|2025-03-10 22:35:00|6558.6|6555.8|6558.9|6556.1|6560.3|6557.1|6557.6|6554.8|76
1741646400000|2025-03-10 22:40:00|6559.3|6556.5|6558.3|6554.5|6560.3|6557.5|6557.3|6554.1|40
1741646700000|2025-03-10 22:45:00|6557.6|6554.8|6557.2|6553.4|6557.7|6554.8|6556.6|6553.4|14
1741647000000|2025-03-10 22:50:00|6556.2|6552.8|6554.9|6551.1|6558.4|6555.1|6553.9|6550.8|198
1741647300000|2025-03-10 22:55:00|6554.6|6551.8|6555.2|6552.4|6557.6|6554.1|6553.9|6551.1|46
1741647600000|2025-03-10 23:00:00|6554.9|6552.1|6554.2|6550.4|6554.9|6552.1|6552.9|6549.1|50
1741647900000|2025-03-10 23:05:00|6553.2|6550.1|6548.9|6546.1|6553.6|6550.4|6548.2|6545.4|78
1741648200000|2025-03-10 23:10:00|6547.9|6545.1|6547.9|6545.1|6549.4|6546.4|6545.6|6542.8|111
1741648500000|2025-03-10 23:15:00|6548.2|6544.4|6547.2|6543.4|6549.2|6545.4|6546.2|6543.1|88
1741648800000|2025-03-10 23:20:00|6546.9|6544.1|6548.2|6544.4|6548.6|6545.4|6546.7|6543.4|29
1741649100000|2025-03-10 23:25:00|6547.9|6545.1|6550.9|6548.1|6551.2|6548.1|6547.9|6544.4|43
1741649400000|2025-03-10 23:30:00|6551.2|6547.4|6549.2|6545.4|6551.5|6548.1|6548.5|6545.1|74
1741649700000|2025-03-10 23:35:00|6548.9|6546.1|6549.9|6547.1|6550.9|6547.1|6546.7|6543.1|70
1741650000000|2025-03-10 23:40:00|6549.2|6546.4|6551.9|6549.1|6553.2|6549.7|6548.2|6545.1|71
1741650300000|2025-03-10 23:45:00|6552.5|6548.7|6553.9|6551.1|6554.5|6551.4|6552.2|6548.7|76
1741650600000|2025-03-10 23:50:00|6554.5|6550.7|6555.9|6553.1|6557.2|6554.1|6553.2|6550.1|41
1741650900000|2025-03-10 23:55:00|6556.5|6552.7|6555.2|6551.4|6557.2|6554.1|6554.2|6551.1|44
1741651200000|2025-03-11 00:00:00|6554.9|6552.1|6539.5|6535.7|6555.2|6552.1|6539.5|6535.7|739
1741651500000|2025-03-11 00:05:00|6538.9|6536.1|6545.9|6543.1|6546.9|6544.1|6538.5|6535.4|218
1741651800000|2025-03-11 00:10:00|6545.5|6542.7|6545.9|6543.1|6547.9|6544.7|6543.9|6540.6|119
1741652100000|2025-03-11 00:15:00|6546.2|6543.4|6551.9|6548.1|6552.2|6549.1|6546.2|6543.1|138
1741652400000|2025-03-11 00:20:00|6551.5|6548.7|6546.9|6543.1|6552.9|6549.7|6545.5|6542.4|118
1741652700000|2025-03-11 00:25:00|6546.5|6543.7|6548.5|6545.7|6548.8|6545.7|6544.8|6542|68
1741653000000|2025-03-11 00:30:00|6548.8|6546|6542.5|6538.7|6549.8|6546.7|6540.8|6538|173
1741653300000|2025-03-11 00:35:00|6542.8|6539|6541.5|6538.7|6545.8|6542.7|6540.8|6537.7|122
1741653600000|2025-03-11 00:40:00|6541.8|6539|6541.8|6539|6543.8|6540.2|6540.8|6537.7|45
1741653900000|2025-03-11 00:45:00|6541.5|6538.7|6534.5|6531.7|6541.8|6539|6532.2|6529.4|509
1741654200000|2025-03-11 00:50:00|6534.2|6531.4|6534.2|6531.4|6535.2|6532.4|6531.8|6529|185
1741654500000|2025-03-11 00:55:00|6533.5|6530.7|6533.5|6530.7|6537.5|6534.4|6533.2|6530.4|194
1741654800000|2025-03-11 01:00:00|6534.5|6531.7|6522.2|6519.4|6538.5|6535.4|6520.5|6517.4|812
1741655100000|2025-03-11 01:05:00|6522.8|6519|6514.5|6511.7|6525.2|6522.4|6514.2|6511.4|693
1741655400000|2025-03-11 01:10:00|6514.8|6511|6511.5|6507.7|6515.5|6512.4|6510.8|6507.5|521
1741655700000|2025-03-11 01:15:00|6511.8|6508|6514.2|6511.4|6515.8|6512.7|6510.8|6507.7|327
1741656000000|2025-03-11 01:20:00|6514.5|6511.7|6526.5|6523.7|6529.5|6526.7|6514.2|6511|624
1741656300000|2025-03-11 01:25:00|6526.8|6524|6533.5|6530.7|6534.5|6531.3|6526.8|6524|185
1741656600000|2025-03-11 01:30:00|6534.1|6531.3|6543.1|6540.3|6548.8|6545.7|6533.1|6530.2|631
1741656900000|2025-03-11 01:35:00|6543.5|6540.7|6552.5|6549.7|6553.5|6550.7|6542.8|6539.7|398
1741657200000|2025-03-11 01:40:00|6552.1|6549.3|6550.8|6548|6554.5|6551.7|6549.8|6546.8|258
1741657500000|2025-03-11 01:45:00|6550.4|6547.6|6558.8|6556|6562.8|6560|6550.1|6547|482
1741657800000|2025-03-11 01:50:00|6558.1|6555.3|6558.4|6555.6|6562.4|6559.6|6555.4|6552.3|230
1741658100000|2025-03-11 01:55:00|6558.8|6556|6555.4|6552.6|6560.4|6557|6554.4|6551.6|205
1741658400000|2025-03-11 02:00:00|6554.4|6551.6|6553.1|6550.3|6554.8|6551.6|6549.4|6546.3|235
1741658700000|2025-03-11 02:05:00|6552.8|6550|6563.4|6560.6|6565.8|6562.6|6552.4|6549.3|262
1741659000000|2025-03-11 02:10:00|6563.8|6560|6568.4|6565.6|6571.8|6569|6561.4|6558.3|696
1741659300000|2025-03-11 02:15:00|6568.1|6565.3|6579.1|6576.3|6581.7|6578.9|6567.4|6564|416
1741659600000|2025-03-11 02:20:00|6580.1|6576.8|6582.4|6579.6|6586.1|6582.9|6578.4|6575.6|387
1741659900000|2025-03-11 02:25:00|6582.7|6578.9|6578.1|6575.3|6584.1|6580.9|6578.1|6574.9|157
1741660200000|2025-03-11 02:30:00|6578.7|6574.9|6572.1|6569.3|6579.7|6576.6|6570.7|6567.6|225
1741660500000|2025-03-11 02:35:00|6571.7|6568.3|6568.7|6565.9|6573.1|6570.3|6567.7|6564.6|195
1741660800000|2025-03-11 02:40:00|6568.4|6565.6|6563.7|6560.9|6568.4|6565.6|6562.1|6559.3|156
1741661100000|2025-03-11 02:45:00|6564.1|6560.3|6563.1|6559.3|6564.1|6560.9|6561.1|6557.9|82
1741661400000|2025-03-11 02:50:00|6562.1|6558.9|6575.7|6572.9|6576.4|6573.6|6561.7|6558.9|151
1741661700000|2025-03-11 02:55:00|6576.4|6572.6|6571|6568.2|6576.4|6572.9|6570|6566.7|110
1741662000000|2025-03-11 03:00:00|6570.7|6567.9|6573.7|6570.9|6575.7|6572.6|6570.7|6567.9|96
1741662300000|2025-03-11 03:05:00|6573.4|6570.6|6575.4|6571.6|6577.7|6574.9|6571.4|6568.6|105
1741662600000|2025-03-11 03:10:00|6574.7|6571.9|6577.7|6574.9|6578.5|6575.6|6574|6570.6|104
1741662900000|2025-03-11 03:15:00|6578|6575.2|6577.3|6573.5|6580|6576.9|6573.7|6570.5|133
1741663200000|2025-03-11 03:20:00|6576.7|6573.9|6576.7|6573.9|6577.7|6574.5|6574.7|6571.5|77
1741663500000|2025-03-11 03:25:00|6576.3|6573.5|6575.7|6572.9|6582|6579.2|6574|6571.2|545
1741663800000|2025-03-11 03:30:00|6576|6572.2|6576.7|6573.9|6577.7|6574.2|6574.7|6571.9|75
1741664100000|2025-03-11 03:35:00|6577|6574.2|6576.7|6573.9|6578|6574.9|6575.7|6572.9|55
1741664400000|2025-03-11 03:40:00|6576.3|6572.9|6571|6568.2|6578.7|6575.5|6570|6566.9|142
1741664700000|2025-03-11 03:45:00|6571.7|6567.9|6574|6571.2|6574.7|6571.2|6568|6564.9|106
1741665000000|2025-03-11 03:50:00|6575|6571.9|6574|6571.2|6576|6572.2|6572.7|6569.9|61
1741665300000|2025-03-11 03:55:00|6574.3|6570.5|6572.7|6569.9|6574.3|6570.9|6572.7|6569.2|19
1741665600000|2025-03-11 04:00:00|6573|6569.2|6569|6566.2|6573|6569.2|6568.7|6565.9|49
1741665900000|2025-03-11 04:05:00|6569.7|6565.9|6570.7|6567.9|6571|6568.2|6568.3|6564.5|31
1741666200000|2025-03-11 04:10:00|6570.6|6567.8|6573.6|6570.8|6575|6571.8|6569.6|6566.8|36
1741666500000|2025-03-11 04:15:00|6574|6571.2|6573|6570.2|6575|6572.2|6572.6|6569.5|62
1741666800000|2025-03-11 04:20:00|6572.6|6569.8|6571.6|6568.8|6573|6570.2|6569.6|6566.7|59
1741667100000|2025-03-11 04:25:00|6572|6568.2|6571.6|6568.8|6572.6|6569.5|6570|6566.8|48
1741667400000|2025-03-11 04:30:00|6572|6568.2|6573.6|6570.8|6575|6572.2|6570.6|6567.2|38
1741667700000|2025-03-11 04:35:00|6574|6570.2|6569.6|6566.8|6574|6570.8|6569.6|6566.2|49
1741668000000|2025-03-11 04:40:00|6570.6|6566.5|6572.6|6568.8|6574|6570.2|6569|6566.2|102
1741668300000|2025-03-11 04:45:00|6572|6569.2|6572.6|6568.8|6573|6570.2|6570|6566.8|49
1741668600000|2025-03-11 04:50:00|6572.3|6569.5|6574|6571.2|6576|6572.8|6572.3|6568.8|52
1741668900000|2025-03-11 04:55:00|6573.6|6570.8|6571.6|6568.8|6574|6571.2|6570.6|6567.8|46
1741669200000|2025-03-11 05:00:00|6572|6568.2|6569.9|6567.1|6572.1|6569.2|6569.9|6566.8|46
1741669500000|2025-03-11 05:05:00|6569.6|6565.8|6569.6|6566.8|6569.9|6566.8|6563.9|6560.8|101
1741669800000|2025-03-11 05:10:00|6569.9|6567.1|6571.9|6569.1|6571.9|6569.1|6568.9|6566.1|31
1741670100000|2025-03-11 05:15:00|6572.9|6568.8|6574.6|6571.8|6575.6|6572.1|6569.9|6567.1|60
1741670400000|2025-03-11 05:20:00|6574.9|6571.1|6570.9|6568.1|6574.9|6571.8|6568.9|6565.8|53
1741670700000|2025-03-11 05:25:00|6571.6|6567.8|6572.9|6570.1|6573.9|6570.8|6568.9|6566.1|37
1741671000000|2025-03-11 05:30:00|6573.9|6570.5|6577.9|6574.1|6577.9|6574.8|6571.9|6568.8|94
1741671300000|2025-03-11 05:35:00|6576.6|6573.8|6585.2|6582.4|6587.1|6583.8|6576.6|6573.8|306
1741671600000|2025-03-11 05:40:00|6584.9|6582.1|6579.6|6576.8|6585.6|6582.4|6577.9|6574.8|136
1741671900000|2025-03-11 05:45:00|6580.2|6576.4|6575.9|6573.1|6580.2|6577.4|6574.9|6571.4|78
1741672200000|2025-03-11 05:50:00|6576.2|6573.4|6581.3|6578.5|6582.6|6579.8|6576.2|6572.8|113
1741672500000|2025-03-11 05:55:00|6580.9|6578.1|6579.6|6576.8|6580.9|6578.1|6577.6|6574.1|30
1741672800000|2025-03-11 06:00:00|6579.9|6577.1|6577.6|6574.8|6583.1|6580.1|6576.6|6573.4|95
1741673100000|2025-03-11 06:05:00|6578.6|6575.8|6581.6|6578.8|6582.9|6579.8|6577.6|6574.8|69
1741673400000|2025-03-11 06:10:00|6581.9|6578.1|6579.5|6576.7|6581.9|6578.1|6574.9|6572.1|99
1741673700000|2025-03-11 06:15:00|6579.9|6577.1|6578.9|6576.1|6582|6578.7|6576.9|6574.1|129
1741674000000|2025-03-11 06:20:00|6577.9|6575.1|6583.5|6580.7|6583.5|6580.7|6576.9|6574.1|110
1741674300000|2025-03-11 06:25:00|6583.9|6580.1|6583.9|6580.1|6585.9|6582.7|6580.9|6577.7|100
1741674600000|2025-03-11 06:30:00|6583.5|6580.7|6593.5|6590.7|6593.9|6591.1|6582.9|6580.1|290
1741674900000|2025-03-11 06:35:00|6593.9|6591.1|6591.9|6588.1|6595.9|6593.1|6588.5|6585.4|159
1741675200000|2025-03-11 06:40:00|6590.9|6587.4|6588.9|6586.1|6591.9|6588.1|6586.9|6583.7|82
1741675500000|2025-03-11 06:45:00|6588.5|6585.7|6595.9|6593.1|6597.9|6594.7|6588.5|6585.7|178
1741675800000|2025-03-11 06:50:00|6596.9|6593.7|6589.9|6586.1|6596.9|6593.7|6587.9|6585.1|158
1741676100000|2025-03-11 06:55:00|6589.2|6586.4|6590.9|6587.1|6592.2|6589.1|6586.2|6583.1|125
1741676400000|2025-03-11 07:00:00|6591.2|6588.4|6582.2|6578.4|6591.2|6588.4|6578.2|6575.1|229
1741676700000|2025-03-11 07:05:00|6581.5|6578.7|6586.8|6583|6589.9|6587.1|6579.7|6576.1|292
1741677000000|2025-03-11 07:10:00|6586.5|6583.7|6588.8|6585|6592.8|6590|6586.5|6583|72
1741677300000|2025-03-11 07:15:00|6588.5|6585.7|6590.2|6587.4|6594.2|6591.4|6583.8|6581|588
1741677600000|2025-03-11 07:20:00|6590.5|6587.7|6595.5|6591.7|6595.8|6592.7|6587.2|6584|118
1741677900000|2025-03-11 07:25:00|6595.1|6591.3|6591.5|6588.7|6595.8|6593|6589.1|6585.7|209
1741678200000|2025-03-11 07:30:00|6591.1|6588.3|6590.8|6588|6591.8|6588.7|6587.5|6584.7|158
1741678500000|2025-03-11 07:35:00|6591.5|6587.7|6596.8|6594|6597.8|6594|6588.8|6585.5|208
1741678800000|2025-03-11 07:40:00|6597.5|6593.7|6596.1|6593.3|6597.8|6595|6592.5|6589.3|172
1741679100000|2025-03-11 07:45:00|6596.5|6592.7|6603.1|6599.3|6604.1|6601.3|6594.8|6591.7|597
1741679400000|2025-03-11 07:50:00|6602.8|6600|6603.1|6600.3|6604.8|6601.7|6599.1|6595.7|490
1741679700000|2025-03-11 07:55:00|6603.5|6599.7|6606.1|6603.3|6608.5|6605.3|6603.1|6599.7|259
1741680000000|2025-03-11 08:00:00|6606.5|6602.7|6601.5|6598.7|6608.1|6605.3|6593.1|6590.3|491
1741680300000|2025-03-11 08:05:00|6602.1|6598.3|6593.1|6590.3|6602.5|6599|6591.8|6588.5|268
1741680600000|2025-03-11 08:10:00|6593.5|6590.7|6600.1|6597.3|6602.8|6600|6592.5|6589.3|250
1741680900000|2025-03-11 08:15:00|6599.8|6597|6597.8|6595|6604.4|6601|6596.8|6594|235
1741681200000|2025-03-11 08:20:00|6597.4|6594.6|6606.4|6602.6|6608.4|6605.6|6594.8|6591.6|414
1741681500000|2025-03-11 08:25:00|6606.8|6603|6603.1|6600.3|6606.9|6603.6|6600.1|6597|460
1741681800000|2025-03-11 08:30:00|6602.7|6599.9|6603.7|6599.9|6608.1|6605.3|6598.4|6595.1|382
1741682100000|2025-03-11 08:35:00|6604.1|6600.3|6600.8|6598|6605.1|6602.3|6593.4|6590.3|401
1741682400000|2025-03-11 08:40:00|6600.4|6597.6|6601.8|6599|6604.4|6601.6|6598.4|6595.3|242
1741682700000|2025-03-11 08:45:00|6602.4|6598.6|6604.1|6600.3|6608.4|6605.3|6600.4|6597|320
1741683000000|2025-03-11 08:50:00|6603.8|6601.3|6610.7|6607.9|6613.1|6610.3|6603.4|6600.3|737
1741683300000|2025-03-11 08:55:00|6610.4|6607.6|6614.7|6610.9|6615.1|6611.9|6609.4|6605.6|284
1741683600000|2025-03-11 09:00:00|6614.1|6611.3|6616.4|6612.6|6619.4|6616.6|6613.4|6609.6|370
1741683900000|2025-03-11 09:05:00|6615.7|6612.9|6611.7|6607.9|6615.7|6612.9|6605.7|6602.9|448
1741684200000|2025-03-11 09:10:00|6611.1|6608.3|6614.4|6611.6|6617.4|6614.6|6609.7|6606.6|287
1741684500000|2025-03-11 09:15:00|6614.7|6610.9|6620.7|6617.9|6621.4|6618.6|6613.4|6610.6|222
1741684800000|2025-03-11 09:20:00|6621.1|6618.3|6620.4|6617.6|6625.4|6621.6|6617.4|6614.6|445
1741685100000|2025-03-11 09:25:00|6620|6617.2|6625|6622.2|6626|6622.6|6620|6616.6|275
1741685400000|2025-03-11 09:30:00|6625.7|6622.9|6626|6623.2|6627|6623.9|6620.7|6617.9|369
1741685700000|2025-03-11 09:35:00|6625.7|6622.9|6626.3|6623.5|6627.7|6623.9|6620.5|6617.2|189
1741686000000|2025-03-11 09:40:00|6625.7|6622.9|6629|6626.2|6629.6|6626.8|6623.6|6620.2|353
1741686300000|2025-03-11 09:45:00|6629.3|6626.5|6627|6624.2|6631|6628.2|6625|6622.2|274
1741686600000|2025-03-11 09:50:00|6626.6|6623.8|6629.6|6626.8|6632.1|6628.8|6626.6|6623.8|356
1741686900000|2025-03-11 09:55:00|6629.3|6626.5|6619.3|6616.5|6632|6628.5|6617.3|6614.5|844
1741687200000|2025-03-11 10:00:00|6619|6615.5|6622.3|6619.5|6623|6620.2|6616.3|6613.2|350
1741687500000|2025-03-11 10:05:00|6623|6619.2|6628.3|6625.5|6629|6625.8|6622.3|6619.2|460
1741687800000|2025-03-11 10:10:00|6628|6625.2|6627|6624.2|6630|6626.5|6623.3|6619.9|279
1741688100000|2025-03-11 10:15:00|6626.6|6623.2|6634.6|6631.8|6637|6633.8|6626.6|6623.2|628
1741688400000|2025-03-11 10:20:00|6635.6|6632.8|6646|6643.2|6647|6643.8|6635|6631.8|819
1741688700000|2025-03-11 10:25:00|6646.3|6643.5|6646.6|6643.8|6648.3|6645.2|6644|6641|519
1741689000000|2025-03-11 10:30:00|6647.6|6644.2|6651.6|6648.8|6653.6|6650.8|6646.6|6643.8|528
1741689300000|2025-03-11 10:35:00|6652|6648.2|6655.3|6651.5|6658.9|6655.8|6649.3|6646.1|732
1741689600000|2025-03-11 10:40:00|6654.9|6651.1|6655.9|6652.1|6655.9|6653.1|6653.3|6650.1|288
1741689900000|2025-03-11 10:45:00|6655.6|6652.8|6658.6|6654.8|6660.6|6657.4|6653.6|6650.4|653
1741690200000|2025-03-11 10:50:00|6657.9|6655.1|6653.6|6650.8|6658.6|6655.8|6649.9|6647.1|418
1741690500000|2025-03-11 10:55:00|6653.9|6651.1|6649.6|6646.8|6655.1|6651.8|6648.6|6645.8|329
1741690800000|2025-03-11 11:00:00|6649.9|6647.1|6652.3|6649.5|6656.9|6654.1|6646.6|6643.5|1624
1741691100000|2025-03-11 11:05:00|6651.9|6649.1|6652.9|6650.1|6655.3|6652.1|6650.3|6647.1|355
1741691400000|2025-03-11 11:10:00|6652.6|6649.8|6645|6642.2|6653.9|6650.8|6639|6636.2|737
1741691700000|2025-03-11 11:15:00|6645.3|6642.5|6653.9|6651.1|6654.9|6652.1|6644|6640.8|378
1741692000000|2025-03-11 11:20:00|6654.3|6651.5|6658.6|6655.8|6658.9|6656.1|6651.3|6648.5|633
1741692300000|2025-03-11 11:25:00|6658.3|6655.5|6655.6|6652.8|6658.9|6655.8|6654.6|6651.6|365
1741692600000|2025-03-11 11:30:00|6655.9|6652.1|6660.2|6657.4|6661.6|6658.8|6654.6|6651.1|315
1741692900000|2025-03-11 11:35:00|6659.9|6657.1|6664.2|6660.4|6667.4|6664.4|6659.9|6657.1|821
1741693200000|2025-03-11 11:40:00|6663.9|6661.1|6659.5|6655.7|6664.2|6661.1|6657.2|6654.4|443
1741693500000|2025-03-11 11:45:00|6659.2|6656.4|6657.8|6655|6662.2|6659|6657.8|6655|351
1741693800000|2025-03-11 11:50:00|6658.2|6654.4|6663.8|6661|6664.5|6661.7|6655.7|6652.4|327
1741694100000|2025-03-11 11:55:00|6664.5|6661.7|6664.8|6662|6667.2|6664.4|6660.2|6657.4|218
1741694400000|2025-03-11 12:00:00|6665.2|6661.4|6665.5|6662.7|6665.5|6662.7|6661.2|6658.2|747
1741694700000|2025-03-11 12:05:00|6665.2|6662.4|6662.9|6659.1|6670.2|6667.4|6660.5|6657.7|1282
1741695000000|2025-03-11 12:10:00|6662.2|6659.4|6654.5|6651.7|6663.5|6660.7|6651.2|6648.1|705
1741695300000|2025-03-11 12:15:00|6654.2|6650.4|6661.5|6658.7|6663.2|6660|6652.5|6649.4|450
1741695600000|2025-03-11 12:20:00|6662.2|6658.4|6666.5|6663.7|6670.5|6667.7|6661.2|6658.4|538
1741695900000|2025-03-11 12:25:00|6667.2|6664.4|6667.5|6664.7|6672.2|6669.4|6665.2|6661.7|949
1741696200000|2025-03-11 12:30:00|6667.2|6664.4|6662.8|6659|6668.8|6665.7|6662.2|6659|440
1741696500000|2025-03-11 12:35:00|6663.2|6659.4|6668.5|6665.7|6669.5|6666.7|6662.2|6659|420
1741696800000|2025-03-11 12:40:00|6668.8|6666|6664.5|6661.7|6669.2|6666.4|6657.8|6655|481
1741697100000|2025-03-11 12:45:00|6664.8|6661|6656.2|6653.4|6666.5|6663.7|6651.2|6648.4|1230
1741697400000|2025-03-11 12:50:00|6656.8|6654|6647.2|6644.4|6657.8|6655|6645.8|6643|1234
1741697700000|2025-03-11 12:55:00|6647.8|6644|6640.2|6637.4|6650.2|6647.4|6639.2|6636.2|1027
1741698000000|2025-03-11 13:00:00|6641.2|6638.4|6654.8|6652|6658.1|6655|6641.2|6638.4|2890
1741698300000|2025-03-11 13:05:00|6655.8|6652.6|6659.8|6657|6660.3|6657|6649.4|6646|990
1741698600000|2025-03-11 13:10:00|6660.1|6657.3|6655.8|6653|6663.8|6661|6653.1|6650.3|1176
1741698900000|2025-03-11 13:15:00|6655.5|6652.7|6653.8|6651|6659.1|6655.3|6648.5|6645.7|870
1741699200000|2025-03-11 13:20:00|6653.1|6650.3|6659.8|6657|6661.1|6658|6650.8|6647.3|659
1741699500000|2025-03-11 13:25:00|6660.1|6656.3|6658.5|6655.7|6661.4|6658.3|6655.8|6652.3|805
1741699800000|2025-03-11 13:30:00|6659.1|6655.3|6666.7|6663.9|6666.7|6663.9|6655.8|6652.3|1387
1741700100000|2025-03-11 13:35:00|6666.1|6663.3|6682|6679.2|6685|6681.9|6661.4|6657.9|2625
1741700400000|2025-03-11 13:40:00|6682.4|6678.6|6689|6686.2|6692.4|6689.2|6671.4|6668.6|2532
1741700700000|2025-03-11 13:45:00|6688.7|6685.9|6674.4|6670.6|6688.7|6685.9|6672.7|6669.2|1632
1741701000000|2025-03-11 13:50:00|6673.7|6670.9|6668|6665.2|6676.7|6673.9|6666|6663.2|1483
1741701300000|2025-03-11 13:55:00|6668.4|6665.6|6666|6663.2|6670.7|6667.9|6660|6656.9|1254
1741701600000|2025-03-11 14:00:00|6665.7|6662.9|6648.7|6645.9|6670.9|6667.6|6646.1|6642.6|2470
1741701900000|2025-03-11 14:05:00|6648.4|6645.6|6668.4|6665.6|6669.4|6666.3|6647.7|6643.9|1204
1741702200000|2025-03-11 14:10:00|6669.1|6665.3|6668.1|6665.3|6676.7|6673.9|6665.6|6662.3|1512
1741702500000|2025-03-11 14:15:00|6667.7|6664.9|6664.1|6661.3|6670.1|6666.9|6655.4|6652.3|1586
1741702800000|2025-03-11 14:20:00|6664.4|6661.6|6653.1|6650.3|6666.1|6663.3|6649.7|6646.9|1180
1741703100000|2025-03-11 14:25:00|6653.7|6650.9|6642|6639.2|6653.7|6650.9|6628.4|6625.3|3244
1741703400000|2025-03-11 14:30:00|6642.7|6639.9|6635|6632.2|6649.7|6646.9|6631.7|6628.9|2090
1741703700000|2025-03-11 14:35:00|6635.7|6631.9|6634|6631.2|6638.7|6635.9|6627.4|6623.9|1420
1741704000000|2025-03-11 14:40:00|6634.7|6631.9|6638.3|6635.5|6646.3|6643.2|6630.7|6627.2|1303
1741704300000|2025-03-11 14:45:00|6638.7|6634.9|6636.7|6633.9|6643.8|6640.5|6630.7|6627.9|860
1741704600000|2025-03-11 14:50:00|6637|6634.2|6642|6639.2|6647|6644.2|6636.7|6632.9|757
1741704900000|2025-03-11 14:55:00|6641.7|6638.9|6631.3|6628.5|6642.3|6639.2|6629.7|6626.5|908
1741705200000|2025-03-11 15:00:00|6630.7|6627.9|6638.3|6635.5|6648.3|6645.2|6627|6624.2|1014
1741705500000|2025-03-11 15:05:00|6638.7|6634.9|6660.3|6656.5|6661.7|6658.9|6636.7|6633.5|1264
1741705800000|2025-03-11 15:10:00|6660|6657.2|6650.3|6647.5|6662.7|6659.9|6648.3|6645.5|850
1741706100000|2025-03-11 15:15:00|6651|6647.2|6648|6644.2|6653.3|6649.9|6645|6641.5|473
1741706400000|2025-03-11 15:20:00|6648.3|6644.5|6647.7|6644.9|6650.3|6647.2|6636.7|6633.7|1372
1741706700000|2025-03-11 15:25:00|6647.3|6644.5|6661.9|6659.1|6667.9|6665.1|6647.3|6644.5|1937
1741707000000|2025-03-11 15:30:00|6662.6|6658.8|6663.8|6660|6674.6|6671.8|6659.9|6656.6|1377
1741707300000|2025-03-11 15:35:00|6663.9|6660.1|6670.2|6667.4|6671.6|6668.8|6660.6|6657.3|728
1741707600000|2025-03-11 15:40:00|6670.9|6668.1|6657|6654.2|6676.3|6673.5|6656.3|6653.2|1679
1741707900000|2025-03-11 15:45:00|6656.6|6653.8|6653.7|6650.9|6657.3|6654.5|6642|6638.9|1934
1741708200000|2025-03-11 15:50:00|6654.7|6651.5|6659|6656.2|6661.7|6658.4|6654.3|6651.4|591
1741708500000|2025-03-11 15:55:00|6658.7|6655.9|6650.3|6647.5|6662.3|6659.5|6649|6645.9|1168
1741708800000|2025-03-11 16:00:00|6650.7|6646.9|6657.3|6654.5|6658.5|6655.5|6643|6639.9|1278
1741709100000|2025-03-11 16:05:00|6657.6|6653.5|6652.7|6649.9|6661.7|6658.5|6650|6646.7|841
1741709400000|2025-03-11 16:10:00|6653.3|6650.5|6647|6644.2|6654.3|6651.5|6644.7|6641.9|770
1741709700000|2025-03-11 16:15:00|6646.7|6643.9|6643.7|6640.9|6648.7|6645.2|6640|6636.9|1292
1741710000000|2025-03-11 16:20:00|6644|6641.2|6636|6633.2|6645.5|6642.6|6633|6630.2|1388
1741710300000|2025-03-11 16:25:00|6636.4|6633.6|6634.7|6631.9|6641.4|6638.2|6631.7|6628.6|1210
1741710600000|2025-03-11 16:30:00|6634|6631.2|6638.7|6635.9|6644.6|6641.5|6632.7|6629.5|1812
1741710900000|2025-03-11 16:35:00|6639.3|6635.5|6629.7|6626.9|6639.7|6636.9|6624.7|6621.9|855
1741711200000|2025-03-11 16:40:00|6630|6627.2|6629|6626.2|6638.3|6635.5|6628|6625.2|774
1741711500000|2025-03-11 16:45:00|6629.3|6626.5|6637.3|6634.5|6638.3|6635.5|6626|6623.2|527
1741711800000|2025-03-11 16:50:00|6637|6634.2|6614.3|6610.5|6637.7|6634.9|6608.7|6605.9|1841
1741712100000|2025-03-11 16:55:00|6614|6611.2|6611|6608.2|6618|6615.2|6606.7|6603.9|1035
1741712400000|2025-03-11 17:00:00|6611.3|6607.5|6607|6604.2|6614.3|6611.2|6606.3|6603.2|907
1741712700000|2025-03-11 17:05:00|6606.7|6603.9|6605.4|6602.6|6609|6605.6|6604|6601.1|2356
1741713000000|2025-03-11 17:10:00|6606|6602.2|6604.1|6601.3|6608.4|6605.6|6597.4|6594.6|2220
1741713300000|2025-03-11 17:15:00|6604.4|6601.6|6613.1|6610.3|6614.4|6611.6|6602.1|6598.9|1084
1741713600000|2025-03-11 17:20:00|6613.7|6609.9|6607.4|6604.6|6615.7|6612.3|6603.7|6600.9|750
1741713900000|2025-03-11 17:25:00|6607.7|6603.9|6606.4|6603.6|6610|6606.9|6603.4|6600.2|1265
1741714200000|2025-03-11 17:30:00|6606|6603.2|6602.7|6599.9|6608.4|6605.6|6598.1|6594.9|972
1741714500000|2025-03-11 17:35:00|6603.4|6600.6|6601|6598.2|6603.4|6600.6|6598.6|6595.6|868
1741714800000|2025-03-11 17:40:00|6601.3|6598.5|6602.6|6599.8|6603|6600.2|6596.3|6593.2|654
1741715100000|2025-03-11 17:45:00|6603|6599.2|6606.6|6603.8|6611|6608.1|6598.3|6595.2|892
1741715400000|2025-03-11 17:50:00|6606.3|6603.5|6607.6|6604.8|6611.6|6608.8|6605|6602.2|1384
1741715700000|2025-03-11 17:55:00|6608|6604.2|6600.3|6597.5|6610.3|6606.8|6598.3|6595.2|789
1741716000000|2025-03-11 18:00:00|6600|6597.2|6584.3|6581.5|6600|6597.2|6579.7|6576.9|3718
1741716300000|2025-03-11 18:05:00|6585.3|6582.2|6598|6595.2|6604.3|6601.5|6585|6581.9|1568
1741716600000|2025-03-11 18:10:00|6597.7|6594.9|6606|6603.2|6606.3|6603.5|6593.7|6590.7|1433
1741716900000|2025-03-11 18:15:00|6605.6|6602.8|6600.3|6597.5|6606|6602.8|6599.7|6596.9|1058
1741717200000|2025-03-11 18:20:00|6601.3|6598.5|6614.3|6611.5|6619.4|6616.5|6600.3|6596.9|2422
1741717500000|2025-03-11 18:25:00|6614|6611.2|6604.9|6602.1|6615.9|6612.5|6595.3|6592.5|12771
1741717800000|2025-03-11 18:30:00|6605.3|6602.5|6605.6|6602.8|6611.3|6608.5|6601.6|6598.8|2300
1741718100000|2025-03-11 18:35:00|6604.6|6601.8|6611.6|6607.8|6611.9|6608.8|6604|6600.7|639
1741718400000|2025-03-11 18:40:00|6610.9|6608.1|6619.6|6616.8|6619.9|6616.8|6610.6|6607.6|823
1741718700000|2025-03-11 18:45:00|6619.9|6617.1|6618.9|6615.1|6619.9|6617.1|6614.9|6612.1|408
1741719000000|2025-03-11 18:50:00|6618.6|6615.8|6631.6|6628.8|6635.6|6632.3|6617.6|6614.8|917
1741719300000|2025-03-11 18:55:00|6630.6|6627.8|6623.6|6620.8|6631.9|6628.5|6619.9|6617.1|772
1741719600000|2025-03-11 19:00:00|6623.3|6620.5|6620.3|6617.5|6626.9|6624.1|6616.9|6614.1|384
1741719900000|2025-03-11 19:05:00|6620.6|6617.8|6621.9|6619.1|6626.1|6622.8|6619.6|6616.1|546
1741720200000|2025-03-11 19:10:00|6621.3|6618.1|6625.9|6623.1|6627.9|6624.8|6620.9|6618|275
1741720500000|2025-03-11 19:15:00|6625.6|6622.8|6622.9|6620.1|6627.1|6624.1|6622.3|6619.1|186
1741720800000|2025-03-11 19:20:00|6623.3|6620.5|6622.9|6620.1|6630.3|6627.5|6621.9|6618.8|372
1741721100000|2025-03-11 19:25:00|6622.6|6619.8|6621.6|6618.8|6623.6|6620.3|6619.6|6616.8|336
1741721400000|2025-03-11 19:30:00|6622.2|6619.4|6627.9|6624.1|6629.6|6626.8|6621.6|6618.8|351
1741721700000|2025-03-11 19:35:00|6627.6|6624.8|6627.3|6624.5|6631.5|6628.5|6625.5|6622.4|205
1741722000000|2025-03-11 19:40:00|6626.9|6624.1|6627.9|6625.1|6629.3|6625.8|6624.3|6621.1|1489
1741722300000|2025-03-11 19:45:00|6628.5|6624.7|6636.8|6634|6638.2|6635|6627.9|6624.7|1615
1741722600000|2025-03-11 19:50:00|6636.5|6633.7|6632.8|6630|6638.2|6635|6631.8|6629|1328
1741722900000|2025-03-11 19:55:00|6633.2|6630.4|6624.2|6621.4|6633.8|6630.4|6623.8|6621|352
1741723200000|2025-03-11 20:00:00|6624.8|6621|6629.1|6625.3|6630.8|6628|6624.2|6621|1570
1741723500000|2025-03-11 20:05:00|6629.5|6625.7|6631.5|6628.7|6632.5|6629.7|6627.5|6624.3|99
1741723800000|2025-03-11 20:10:00|6632.1|6628.3|6634.5|6631.7|6634.8|6631.7|6629.8|6627|234
1741724100000|2025-03-11 20:15:00|6634.1|6631.3|6633.5|6630.7|6634.1|6631.3|6630.5|6627.7|198
1741724400000|2025-03-11 20:20:00|6632.8|6629.7|6636.4|6633.6|6636.8|6634|6632.4|6629.3|147
1741724700000|2025-03-11 20:25:00|6636.8|6634|6633.4|6629.6|6637.4|6634.3|6631.8|6628.6|325
1741725000000|2025-03-11 20:30:00|6633.8|6630|6639.8|6636|6642.8|6639.4|6633.4|6630|338
1741725300000|2025-03-11 20:35:00|6639.4|6636.6|6643.4|6640.6|6647.4|6644.3|6637.4|6634.6|331
1741725600000|2025-03-11 20:40:00|6643.8|6640|6638.2|6635.4|6646.8|6643.6|6638.2|6635.4|2050
1741725900000|2025-03-11 20:45:00|6637.6|6634.4|6639.2|6635.4|6639.5|6636.4|6636.2|6633|235
1741726200000|2025-03-11 20:50:00|6638.2|6634.8|6635.5|6631.7|6639.2|6636.4|6633.5|6630.4|186
1741726500000|2025-03-11 20:55:00|6635.8|6632|6638.8|6635|6639.5|6636|6634.2|6631.4|537
1741730400000|2025-03-11 22:00:00|6636.1|6632.3|6636.9|6633.1|6638.1|6634.7|6635.5|6632.1|43
1741730700000|2025-03-11 22:05:00|6636.5|6633.7|6633.5|6629.7|6636.5|6633.7|6631.5|6628|127
1741731000000|2025-03-11 22:10:00|6633.1|6629.3|6638.8|6636|6639.1|6636.3|6632.5|6629.3|77
1741731300000|2025-03-11 22:15:00|6638.4|6635.6|6639.8|6637|6640.4|6637|6638.4|6635.6|55
1741731600000|2025-03-11 22:20:00|6639.4|6636.6|6640.4|6637.6|6641.4|6638.3|6639.4|6636.6|151
1741731900000|2025-03-11 22:25:00|6639.1|6636.3|6637.1|6634.3|6639.4|6636.3|6637.1|6634.3|94
1741732200000|2025-03-11 22:30:00|6637.4|6634.6|6635.4|6632.6|6637.4|6634.6|6635|6631.6|29
1741732500000|2025-03-11 22:35:00|6635|6632.2|6635.7|6632.9|6636.4|6633.2|6634|6631.2|95
1741732800000|2025-03-11 22:40:00|6636.7|6633.2|6636|6633.2|6637.4|6634.6|6634.7|6631.9|47
1741733100000|2025-03-11 22:45:00|6636.4|6633.6|6641.7|6637.9|6641.7|6638.6|6636.4|6633.2|53
1741733400000|2025-03-11 22:50:00|6641|6638.2|6640|6637.2|6641.7|6638.2|6637.7|6634.9|47
1741733700000|2025-03-11 22:55:00|6640.7|6636.9|6640.7|6636.9|6640.7|6637.2|6640|6636.7|12
1741734000000|2025-03-11 23:00:00|6640.3|6637.5|6639.7|6636.9|6640.7|6637.5|6638|6634.6|87
1741734300000|2025-03-11 23:05:00|6641|6637.2|6644.9|6641.1|6647|6643.5|6640|6637.2|149
1741734600000|2025-03-11 23:10:00|6644.6|6641.8|6644.7|6640.9|6645.7|6642.5|6642.3|6639.1|65
1741734900000|2025-03-11 23:15:00|6644|6641.2|6648|6645.2|6649|6645.6|6643|6639.6|145
1741735200000|2025-03-11 23:20:00|6649|6644.2|6650.3|6646.5|6652.3|6649.1|6647|6644.2|183
1741735500000|2025-03-11 23:25:00|6649.9|6647.1|6649.6|6645.8|6651.8|6648.5|6648.3|6644.8|48
1741735800000|2025-03-11 23:30:00|6649.3|6646.5|6644.6|6641.8|6649.6|6646.5|6644.3|6640.8|23
1741736100000|2025-03-11 23:35:00|6645|6641.2|6646.3|6642.5|6647|6643.6|6643.9|6640.6|28
1741736400000|2025-03-11 23:40:00|6645.7|6642.9|6646|6642.2|6646.3|6643.2|6645|6641.8|16
1741736700000|2025-03-11 23:45:00|6646.3|6642.5|6642|6639.2|6646.3|6642.5|6641.3|6638.2|30
1741737000000|2025-03-11 23:50:00|6642.6|6638.8|6643|6640.2|6643|6640.2|6642|6638.8|12
1741737300000|2025-03-11 23:55:00|6642.6|6638.8|6643.3|6640.5|6644|6640.5|6642.3|6638.8|23
1741737600000|2025-03-12 00:00:00|6643.6|6640.8|6640.3|6637.5|6649.3|6646.5|6638.3|6635.2|332
1741737900000|2025-03-12 00:05:00|6640|6637.2|6639|6636.2|6641.3|6638.5|6637|6634.2|81
1741738200000|2025-03-12 00:10:00|6639.3|6636.5|6639.3|6636.5|6642.3|6639.2|6639|6636.2|86
1741738500000|2025-03-12 00:15:00|6639|6636.2|6637|6634.2|6640.3|6637.2|6637|6634.2|58
1741738800000|2025-03-12 00:20:00|6636.6|6633.8|6636|6633.2|6638.3|6635.2|6634|6630.8|103
1741739100000|2025-03-12 00:25:00|6635.6|6632.2|6633.3|6629.5|6635.6|6632.5|6632.3|6629.5|94
1741739400000|2025-03-12 00:30:00|6632.3|6630.2|6633.9|6631.1|6634.3|6631.5|6630|6626.8|116
1741739700000|2025-03-12 00:35:00|6633.7|6630.9|6628.9|6626.1|6633.9|6631.1|6628.9|6626.1|74
1741740000000|2025-03-12 00:40:00|6628.7|6625.9|6630.3|6627.5|6630.9|6628.1|6626.9|6623.8|154
1741740300000|2025-03-12 00:45:00|6629.9|6627.1|6631.9|6629.1|6633.3|6630.1|6627.9|6625.1|73
1741740600000|2025-03-12 00:50:00|6632.3|6629.5|6636.9|6634.1|6637.3|6634.5|6632.3|6629.1|86
1741740900000|2025-03-12 00:55:00|6637.9|6635.1|6641.9|6639.1|6645.3|6642.1|6637.9|6634.8|204
1741741200000|2025-03-12 01:00:00|6642.3|6638.5|6637.6|6634.8|6643.6|6640.4|6634.2|6630.8|270
1741741500000|2025-03-12 01:05:00|6638.2|6634.4|6632.2|6629.4|6638.2|6635|6630.2|6627|118
1741741800000|2025-03-12 01:10:00|6632.6|6628.8|6631.9|6629.1|6634.6|6631.3|6629.9|6626.8|281
1741742100000|2025-03-12 01:15:00|6632.9|6630.1|6633.3|6630.5|6636.9|6633.5|6632.3|6629.5|57
1741742400000|2025-03-12 01:20:00|6632.9|6630.1|6632.3|6629.5|6633.3|6630.5|6629.9|6626.8|47
1741742700000|2025-03-12 01:25:00|6631.9|6629.1|6636.9|6634.1|6637.3|6634.5|6631.9|6629.1|58
1741743000000|2025-03-12 01:30:00|6636.3|6633.5|6635.9|6633.1|6643.3|6640.5|6635.9|6632.7|105
1741743300000|2025-03-12 01:35:00|6635.6|6632.8|6645.9|6643.1|6646.9|6643.7|6634.5|6631.1|180
1741743600000|2025-03-12 01:40:00|6646.3|6642.5|6641.9|6639.1|6646.3|6642.5|6640.9|6638.1|71
1741743900000|2025-03-12 01:45:00|6642.2|6639.4|6648.5|6645.7|6649.5|6646.1|6641.2|6638.1|241
1741744200000|2025-03-12 01:50:00|6648.9|6646.1|6647.2|6644.4|6651.5|6648.7|6644.2|6641|301
1741744500000|2025-03-12 01:55:00|6646.5|6643.7|6645.2|6642.4|6647.5|6644.4|6645.2|6642|41
1741744800000|2025-03-12 02:00:00|6644.8|6642|6641.2|6638.4|6645.2|6642|6638.8|6635.7|93
1741745100000|2025-03-12 02:05:00|6641.5|6637.7|6643.2|6640.4|6644.5|6641.4|6639.2|6636|62
1741745400000|2025-03-12 02:10:00|6643.5|6639.7|6649.1|6646.3|6654.9|6651.6|6642.9|6639.7|185
1741745700000|2025-03-12 02:15:00|6649.5|6645.7|6652.8|6650|6653.4|6650.6|6648.1|6645|111
1741746000000|2025-03-12 02:20:00|6652.5|6649.7|6655.1|6652.3|6656.1|6652.8|6652.1|6649|134
1741746300000|2025-03-12 02:25:00|6655.5|6652.7|6657.1|6654.3|6658.1|6655|6654.2|6651.3|141
1741746600000|2025-03-12 02:30:00|6656.5|6653.7|6657.1|6654.3|6660.5|6657.7|6655.1|6652.3|165
1741746900000|2025-03-12 02:35:00|6658.1|6655|6655.1|6652.3|6658.1|6655.3|6654.5|6651.3|73
1741747200000|2025-03-12 02:40:00|6655.5|6651.7|6651.1|6648.3|6655.5|6652.3|6646.1|6643|104
1741747500000|2025-03-12 02:45:00|6652.1|6648.7|6651.1|6648.3|6652.5|6648.8|6649.1|6646|75
1741747800000|2025-03-12 02:50:00|6650.5|6647.3|6651.1|6648.3|6652.5|6649.3|6650.1|6646.7|44
1741748100000|2025-03-12 02:55:00|6651.5|6647.7|6646.1|6643.3|6651.5|6648.3|6646.1|6642.9|52
1741748400000|2025-03-12 03:00:00|6647.5|6643.7|6647.1|6644.3|6649.1|6645.9|6646.1|6642.9|41
1741748700000|2025-03-12 03:05:00|6647.5|6643.7|6645.1|6642.3|6647.5|6644.7|6644.5|6641.3|71
1741749000000|2025-03-12 03:10:00|6645.5|6642.7|6645.1|6642.3|6646.5|6643.3|6642.8|6639.7|203
1741749300000|2025-03-12 03:15:00|6645.5|6642.7|6647.1|6644.3|6651.1|6647.8|6645.1|6642.3|103
1741749600000|2025-03-12 03:20:00|6646.5|6643.7|6645.1|6642.3|6646.5|6643.7|6642.4|6639.3|85
1741749900000|2025-03-12 03:25:00|6645.4|6642.6|6648.1|6645.3|6651.1|6648.3|6644.4|6641.6|61
1741750200000|2025-03-12 03:30:00|6648.4|6644.6|6645.8|6643|6648.4|6645.3|6641.2|6638.4|257
1741750500000|2025-03-12 03:35:00|6646.2|6642.4|6653.8|6651|6653.8|6651|6645.2|6642.4|106
1741750800000|2025-03-12 03:40:00|6653.1|6650.3|6649.1|6646.3|6653.4|6650.3|6648.8|6645.6|78
1741751100000|2025-03-12 03:45:00|6649.4|6646.6|6648.4|6644.6|6650.4|6647.6|6647.4|6644.6|66
1741751400000|2025-03-12 03:50:00|6648.1|6645.3|6647.8|6645|6649.8|6646.6|6647.8|6644.3|46
1741751700000|2025-03-12 03:55:00|6648.1|6644.3|6647.1|6643.3|6649.1|6646|6646.1|6643|53
1741752000000|2025-03-12 04:00:00|6646.8|6644|6649.8|6647|6650.1|6647|6646.1|6643|75
1741752300000|2025-03-12 04:05:00|6650.1|6646.3|6649.8|6646|6650.1|6647.3|6648.1|6645|59
1741752600000|2025-03-12 04:10:00|6649.1|6646.3|6648.8|6646|6649.1|6646.3|6648.1|6645|23
1741752900000|2025-03-12 04:15:00|6649.1|6645.3|6650.1|6646.3|6651.8|6648.6|6647.8|6645|52
1741753200000|2025-03-12 04:20:00|6649.8|6647|6653.8|6651|6654.8|6651.3|6649.8|6646.8|52
1741753500000|2025-03-12 04:25:00|6654.4|6650.6|6654.8|6652|6656.8|6653.6|6653.4|6650.6|114
1741753800000|2025-03-12 04:30:00|6655.1|6651.3|6654|6651.2|6655.1|6651.3|6650.7|6647.6|52
1741754100000|2025-03-12 04:35:00|6654.4|6650.6|6652.4|6649.6|6654.7|6651.6|6652|6649.2|54
1741754400000|2025-03-12 04:40:00|6652|6649.2|6652.7|6649.9|6653.4|6650.6|6652|6649.2|26
1741754700000|2025-03-12 04:45:00|6653|6650.2|6653.4|6650.6|6653.4|6650.6|6652|6649.1|32
1741755000000|2025-03-12 04:50:00|6653|6650.2|6652.4|6648.6|6654.4|6651.2|6651|6647.6|72
1741755300000|2025-03-12 04:55:00|6652|6649.2|6651.4|6648.6|6652.4|6649.6|6651|6648.2|15
1741755600000|2025-03-12 05:00:00|6651|6648.2|6652.4|6649.6|6652.4|6649.6|6649|6646.2|77
1741755900000|2025-03-12 05:05:00|6652|6649.2|6655|6652.2|6656.4|6653.6|6652|6649.2|111
1741756200000|2025-03-12 05:10:00|6654.4|6651.6|6652.4|6648.6|6656.4|6653.2|6650.7|6647.2|124
1741756500000|2025-03-12 05:15:00|6651.7|6649.6|6649.3|6646.5|6651.7|6649.6|6645.4|6642.6|180
1741756800000|2025-03-12 05:20:00|6648.3|6645.5|6647.1|6643.3|6652.3|6649.5|6646.1|6643.3|281
1741757100000|2025-03-12 05:25:00|6646.7|6642.9|6645.1|6642.3|6647.1|6643.5|6642.7|6639.9|169
1741757400000|2025-03-12 05:30:00|6644.1|6641.3|6647.1|6644.3|6647.7|6644.5|6642.7|6639.8|84
1741757700000|2025-03-12 05:35:00|6647.7|6643.9|6644.7|6641.9|6647.7|6644.9|6644.1|6640.9|66
1741758000000|2025-03-12 05:40:00|6645.7|6642.5|6644.7|6641.9|6645.7|6642.9|6642.3|6638.9|100
1741758300000|2025-03-12 05:45:00|6644.3|6640.9|6640.3|6637.5|6645.1|6641.9|6639|6635.9|75
1741758600000|2025-03-12 05:50:00|6640.7|6637.9|6637.7|6634.9|6642|6638.9|6636.7|6633.9|149
1741758900000|2025-03-12 05:55:00|6638.3|6634.5|6639.7|6636.9|6640.7|6637.2|6637.7|6634.5|50
1741759200000|2025-03-12 06:00:00|6640.3|6636.5|6637.7|6634.9|6641|6637.5|6637.7|6634.5|81
1741759500000|2025-03-12 06:05:00|6637|6634.2|6633|6630.2|6638|6635.2|6633|6629.7|97
1741759800000|2025-03-12 06:10:00|6632.7|6629.9|6628.7|6625.9|6633|6629.9|6627|6623.9|157
1741760100000|2025-03-12 06:15:00|6629|6626.2|6627.7|6624.9|6630|6626.9|6626.3|6623.5|122
1741760400000|2025-03-12 06:20:00|6628.3|6624.5|6621.7|6618.9|6628.7|6625.2|6620|6617.2|286
1741760700000|2025-03-12 06:25:00|6622|6619.2|6617|6614.2|6623|6620.2|6616.2|6612.9|170
1741761000000|2025-03-12 06:30:00|6616|6613.2|6616|6613.2|6617|6614.2|6612.7|6609.9|361
1741761300000|2025-03-12 06:35:00|6616.4|6612.6|6614.4|6611.6|6621.5|6618.2|6614.4|6611.4|224
1741761600000|2025-03-12 06:40:00|6615.4|6611.9|6611|6608.2|6615.7|6612.6|6608.7|6605.9|156
1741761900000|2025-03-12 06:45:00|6611.4|6608.6|6612.6|6608.8|6617.6|6614.6|6611|6607.8|114
1741762200000|2025-03-12 06:50:00|6611.6|6608.5|6610.4|6607.6|6615.4|6612.2|6609.4|6606.2|187
1741762500000|2025-03-12 06:55:00|6610.6|6607.8|6604|6601.2|6611.4|6608.6|6603.4|6600.2|187
1741762800000|2025-03-12 07:00:00|6604.4|6601.6|6607.7|6604.9|6607.7|6604.9|6600.7|6597.4|278
1741763100000|2025-03-12 07:05:00|6608|6605.2|6601.7|6598.9|6608.3|6605.2|6601|6598.2|301
1741763400000|2025-03-12 07:10:00|6602.3|6598.5|6598.7|6595.9|6603.3|6600.5|6596.7|6593.5|283
1741763700000|2025-03-12 07:15:00|6599.7|6596.9|6597.3|6594.5|6600.7|6597.9|6593|6590.2|380
1741764000000|2025-03-12 07:20:00|6597|6594.2|6607.7|6604.9|6607.7|6604.9|6594.7|6591.5|337
1741764300000|2025-03-12 07:25:00|6608|6605.2|6615.3|6612.5|6618.7|6615.9|6606.7|6603.5|507
1741764600000|2025-03-12 07:30:00|6615|6611.5|6617.7|6614.9|6618.3|6614.9|6613.7|6610.5|144
1741764900000|2025-03-12 07:35:00|6618.3|6614.5|6618.3|6615.5|6619.7|6616.9|6612.7|6609.9|194
1741765200000|2025-03-12 07:40:00|6619|6615.2|6624|6621.2|6626|6623.2|6618.3|6615.2|278
1741765500000|2025-03-12 07:45:00|6623.6|6619.8|6627.9|6625.1|6629.6|6626.4|6623|6619.8|287
1741765800000|2025-03-12 07:50:00|6627.2|6624.4|6629.9|6627.1|6632.9|6629.5|6625.9|6622.8|238
1741766100000|2025-03-12 07:55:00|6629.6|6626.8|6630.6|6627.8|6636.6|6633.4|6627.9|6624.8|415
1741766400000|2025-03-12 08:00:00|6631.2|6627.4|6630.9|6627.1|6637.9|6635.1|6628.9|6625.6|391
1741766700000|2025-03-12 08:05:00|6630.6|6626.8|6631.6|6627.8|6634.9|6632.1|6625.9|6622.8|200
1741767000000|2025-03-12 08:10:00|6631.2|6628.4|6637.6|6633.8|6638.6|6635.8|6627.9|6625.1|488
1741767300000|2025-03-12 08:15:00|6637.2|6634.4|6645.2|6642.4|6645.9|6643.1|6637.2|6634.4|436
1741767600000|2025-03-12 08:20:00|6644.8|6642|6648.8|6646|6648.8|6646|6641.2|6638|871
1741767900000|2025-03-12 08:25:00|6649.2|6646.4|6642.8|6640|6651.6|6648.4|6640.8|6638|579
1741768200000|2025-03-12 08:30:00|6642.5|6639.7|6646.5|6643.7|6651.8|6649|6642.2|6639|751
1741768500000|2025-03-12 08:35:00|6646.8|6644|6646.8|6643|6651.8|6649|6641.2|6638|361
1741768800000|2025-03-12 08:40:00|6646.5|6643.7|6646.4|6643.6|6648.8|6645.7|6641.2|6638.4|212
1741769100000|2025-03-12 08:45:00|6646.2|6643.4|6640.2|6637.4|6646.4|6643.6|6638.2|6635.4|287
1741769400000|2025-03-12 08:50:00|6639.9|6637.1|6631.5|6628.7|6639.9|6637.1|6630.9|6627.7|358
1741769700000|2025-03-12 08:55:00|6631.9|6629.1|6631.9|6629.1|6633.9|6631.1|6628.9|6626.1|329
1741770000000|2025-03-12 09:00:00|6631.5|6628.7|6637.9|6635.1|6638.5|6635.2|6631.2|6628.4|431
1741770300000|2025-03-12 09:05:00|6638.5|6635.7|6634.9|6632.1|6638.5|6635.7|6632.2|6629.4|211
1741770600000|2025-03-12 09:10:00|6634.5|6631.7|6628.9|6626.1|6635.9|6632.7|6626.5|6623.6|448
1741770900000|2025-03-12 09:15:00|6628.5|6625.7|6625.9|6623.1|6631.5|6628.7|6624.9|6622.1|462
1741771200000|2025-03-12 09:20:00|6626.5|6622.7|6640.5|6637.7|6645.5|6642.3|6622.9|6619.7|871
1741771500000|2025-03-12 09:25:00|6640|6636.7|6646.1|6643.3|6650.1|6647.3|6640|6636.7|256
1741771800000|2025-03-12 09:30:00|6645.9|6643.1|6646.5|6643.7|6652.1|6649|6644.9|6641.7|456
1741772100000|2025-03-12 09:35:00|6646.1|6643.3|6643.1|6640.3|6646.5|6643.7|6637.9|6635.1|217
1741772400000|2025-03-12 09:40:00|6643.5|6640.7|6637.5|6634.7|6643.5|6640.7|6637|6633.7|204
1741772700000|2025-03-12 09:45:00|6637.2|6634.4|6638.9|6636.1|6641.5|6638.2|6636.9|6633.7|257
1741773000000|2025-03-12 09:50:00|6638.5|6635.7|6643.8|6641|6645.8|6643|6636.5|6632.7|203
1741773300000|2025-03-12 09:55:00|6644.5|6640.7|6649.1|6646.3|6651.5|6648.3|6643.8|6640.7|225
1741773600000|2025-03-12 10:00:00|6650.1|6647.3|6659.7|6656.9|6660.7|6657.6|6648.1|6645.3|764
1741773900000|2025-03-12 10:05:00|6660.1|6657.3|6667.1|6664.3|6670.7|6667.6|6659.7|6655.9|816
1741774200000|2025-03-12 10:10:00|6668.1|6664.9|6670.1|6667.3|6671.1|6668.3|6667.1|6663.9|321
1741774500000|2025-03-12 10:15:00|6670.5|6666.7|6674.1|6670.3|6675.1|6672.3|6668.1|6664.9|343
1741774800000|2025-03-12 10:20:00|6673.1|6670.7|6678.7|6674.9|6679.1|6676.3|6673.1|6669.9|427
1741775100000|2025-03-12 10:25:00|6679.1|6675.9|6675.7|6672.9|6680.4|6677.6|6669.1|6666.3|533
1741775400000|2025-03-12 10:30:00|6676.1|6673.3|6671.4|6668.6|6678.7|6675.6|6668.7|6665.9|365
1741775700000|2025-03-12 10:35:00|6671.7|6667.9|6666.3|6663.5|6672.7|6669.3|6665.3|6661.9|307
1741776000000|2025-03-12 10:40:00|6667.3|6664.5|6666.3|6663.5|6668.8|6665.5|6660.3|6657.5|388
1741776300000|2025-03-12 10:45:00|6667.3|6664.2|6672.3|6668.5|6673.3|6670|6665.3|6662.5|232
1741776600000|2025-03-12 10:50:00|6671.7|6668.9|6674.7|6670.9|6677.7|6674.5|6671.3|6668.2|290
1741776900000|2025-03-12 10:55:00|6674.3|6671.5|6668.3|6665.5|6674.7|6671.5|6665.2|6661.9|182
1741777200000|2025-03-12 11:00:00|6667.1|6664.3|6665.7|6662.9|6670.3|6666.9|6661.3|6658.5|329
1741777500000|2025-03-12 11:05:00|6666.3|6662.5|6668.3|6665.5|6670.7|6667.9|6663.3|6660.5|429
1741777800000|2025-03-12 11:10:00|6668.7|6665.9|6665.7|6661.9|6669.7|6666.5|6665.1|6661.9|170
1741778100000|2025-03-12 11:15:00|6665.3|6662.5|6667|6663.2|6667|6663.6|6661.7|6658.9|1110
1741778400000|2025-03-12 11:20:00|6667.4|6663.6|6666.4|6663.6|6669.4|6666.6|6661|6658.2|382
1741778700000|2025-03-12 11:25:00|6667|6663.2|6670.7|6667.9|6672|6668.9|6665|6661.9|330
1741779000000|2025-03-12 11:30:00|6670.3|6666.9|6666.4|6663.6|6676.3|6673.5|6666|6663.2|490
1741779300000|2025-03-12 11:35:00|6666|6663.2|6663.8|6661|6668.8|6666|6663|6660.2|295
1741779600000|2025-03-12 11:40:00|6663.4|6660.6|6666.4|6662.6|6669.4|6666.2|6662.8|6659.6|356
1741779900000|2025-03-12 11:45:00|6665.8|6663|6671.4|6668.6|6671.8|6669|6664|6660.6|177
1741780200000|2025-03-12 11:50:00|6671|6668.2|6679.2|6676.4|6680|6677.2|6667.8|6664.6|378
1741780500000|2025-03-12 11:55:00|6679|6676.2|6681|6678.2|6683|6680.2|6677|6673.7|395
1741780800000|2025-03-12 12:00:00|6679.7|6676.9|6676.6|6673.8|6680.4|6677.2|6673.4|6670.2|712
1741781100000|2025-03-12 12:05:00|6676.3|6673.5|6682.6|6678.8|6684|6681.2|6671.3|6668.5|557
1741781400000|2025-03-12 12:10:00|6682|6679.2|6685.3|6682.5|6688.9|6686.1|6681.3|6677.8|974
1741781700000|2025-03-12 12:15:00|6685.9|6682.1|6687.3|6684.5|6692.3|6689.5|6681.6|6678.5|1722
1741782000000|2025-03-12 12:20:00|6687.9|6684.1|6693|6690.2|6693|6690.2|6684.6|6681.5|555
1741782300000|2025-03-12 12:25:00|6693.3|6690.5|6687.4|6683.6|6698.3|6695.5|6685.7|6682.2|1650
1741782600000|2025-03-12 12:30:00|6686.9|6683.1|6694.7|6691.9|6705.4|6702.1|6685.4|6682.2|3602
1741782900000|2025-03-12 12:35:00|6695.7|6691.5|6699.2|6696.4|6700|6697.2|6690.7|6687.5|1531
1741783200000|2025-03-12 12:40:00|6699.5|6696.7|6696.6|6693.8|6701.9|6698.4|6692|6689.2|1849
1741783500000|2025-03-12 12:45:00|6696.3|6693.5|6694.2|6691.4|6697.6|6694.4|6686.2|6683.4|752
1741783800000|2025-03-12 12:50:00|6695|6692.2|6693.6|6689.8|6699|6696.1|6688.1|6685.3|1303
1741784100000|2025-03-12 12:55:00|6693.2|6690.4|6688.2|6685.4|6697.2|6694.4|6687.2|6684.4|526
1741784400000|2025-03-12 13:00:00|6688.9|6685.1|6691.2|6688.4|6693|6690.2|6679|6676|2005
1741784700000|2025-03-12 13:05:00|6691|6688.2|6700.9|6697.1|6700.9|6697.7|6690.2|6686.8|1241
1741785000000|2025-03-12 13:10:00|6700.5|6697.7|6700.2|6697.4|6703.2|6700.4|6699.2|6696|885
1741785300000|2025-03-12 13:15:00|6699.9|6697.1|6700.5|6697.7|6703.1|6699.9|6688.5|6685.7|2328
1741785600000|2025-03-12 13:20:00|6701.8|6698|6706.1|6702.3|6708.1|6704.9|6701.5|6698|2265
1741785900000|2025-03-12 13:25:00|6705.5|6702.7|6704.5|6701.7|6707.1|6703.7|6700.1|6697.3|1736
1741786200000|2025-03-12 13:30:00|6705.1|6701.3|6716.1|6712.3|6726.2|6722.9|6702.5|6699.3|3260
1741786500000|2025-03-12 13:35:00|6715.5|6712.7|6716.4|6713.6|6718.4|6715.6|6712|6709.2|1598
1741786800000|2025-03-12 13:40:00|6716.7|6713.9|6706.7|6703.9|6716.7|6713.9|6704.7|6701.9|1415
1741787100000|2025-03-12 13:45:00|6707.1|6703.3|6701.7|6698.9|6707.2|6703.9|6693.7|6690.9|2148
1741787400000|2025-03-12 13:50:00|6702|6699.2|6703.7|6700.9|6709.3|6706.2|6680.8|6678|6209
1741787700000|2025-03-12 13:55:00|6704|6701.2|6704|6701.2|6706.3|6703.2|6683.7|6680.9|2269
1741788000000|2025-03-12 14:00:00|6705.3|6701.5|6702.3|6698.5|6708.3|6705.5|6698.1|6694.9|1444
1741788300000|2025-03-12 14:05:00|6702|6699.2|6706.7|6703.9|6708.3|6705.5|6699.7|6695.9|984
1741788600000|2025-03-12 14:10:00|6707.3|6703.5|6712.7|6709.9|6714.5|6711.2|6702.7|6699.9|2135
1741788900000|2025-03-12 14:15:00|6712|6709.2|6709.1|6705.3|6714.1|6710.9|6701.7|6698.3|1213
1741789200000|2025-03-12 14:20:00|6708.7|6705.9|6711.4|6708.6|6715.1|6711.9|6707.4|6704.3|1128
1741789500000|2025-03-12 14:25:00|6710.7|6707.9|6713.9|6710.1|6719.2|6715.9|6709.1|6706.2|2075
1741789800000|2025-03-12 14:30:00|6716|6708.2|6725.7|6722.9|6745.6|6737.8|6713.9|6708.2|5546
1741790100000|2025-03-12 14:35:00|6726|6722.2|6724.7|6721.9|6738|6735.2|6722.9|6720.1|1824
1741790400000|2025-03-12 14:40:00|6725.7|6722.9|6725.4|6722.6|6731.7|6728.9|6717.4|6714.2|2089
1741790700000|2025-03-12 14:45:00|6725|6722.2|6733.4|6730.6|6734.4|6731.6|6721.7|6718.9|1442
1741791000000|2025-03-12 14:50:00|6733.7|6730.9|6742.7|6739.9|6745.3|6742.1|6730.4|6727.2|1430
1741791300000|2025-03-12 14:55:00|6743.3|6739.5|6739.9|6737.1|6745.3|6742.1|6736.7|6733.9|2288
1741791600000|2025-03-12 15:00:00|6740.7|6737.9|6723|6720.2|6743.4|6740.1|6721.4|6718.2|2208
1741791900000|2025-03-12 15:05:00|6723.4|6720.6|6711.4|6708.6|6728|6724.8|6705.1|6701.9|3336
1741792200000|2025-03-12 15:10:00|6711.6|6708.8|6716.4|6713.6|6720.7|6717.6|6711.6|6708.8|979
1741792500000|2025-03-12 15:15:00|6717.1|6714.3|6717.1|6714.3|6721.7|6718.6|6708.4|6705.6|2424
1741792800000|2025-03-12 15:20:00|6717.7|6714.9|6726.4|6723.6|6727.7|6724.6|6714.1|6710.8|1197
1741793100000|2025-03-12 15:25:00|6727.1|6724.3|6729.4|6726.6|6733.4|6730.6|6724.4|6721.6|943
1741793400000|2025-03-12 15:30:00|6730.4|6727.6|6743.1|6740.3|6745.1|6742.3|6728.4|6724.9|1573
1741793700000|2025-03-12 15:35:00|6742.7|6739.9|6747.4|6744.6|6753.1|6750.3|6737.1|6733.9|1585
1741794000000|2025-03-12 15:40:00|6747.7|6744.9|6749.1|6746.3|6752.7|6749.5|6743.4|6740.6|1167
1741794300000|2025-03-12 15:45:00|6748.3|6745.5|6748.3|6745.5|6750.7|6747.5|6744.1|6741.2|992
1741794600000|2025-03-12 15:50:00|6748.6|6745.8|6743.1|6740.3|6753.6|6750.8|6741.1|6738.3|2094
1741794900000|2025-03-12 15:55:00|6743.4|6740.6|6740.1|6737.3|6743.4|6740.6|6730.4|6727.6|1162
1741795200000|2025-03-12 16:00:00|6740.4|6736.6|6740.8|6738|6745.4|6742.3|6734.1|6731.3|1080
1741795500000|2025-03-12 16:05:00|6741.4|6737.6|6755.1|6752.3|6756.4|6753.3|6739.4|6736.6|1087
1741795800000|2025-03-12 16:10:00|6755.4|6752.6|6747.2|6743.4|6758.4|6755.3|6741.5|6738.7|3045
1741796100000|2025-03-12 16:15:00|6746.5|6743.7|6747.8|6745|6748.5|6745.7|6742.5|6739.4|908
1741796400000|2025-03-12 16:20:00|6747.5|6744.7|6743.8|6741|6751.2|6748|6740.8|6738|1118
1741796700000|2025-03-12 16:25:00|6744.2|6740.4|6753.8|6751|6756.8|6753.6|6742.7|6739.4|2590
1741797000000|2025-03-12 16:30:00|6754.4|6750.6|6756.8|6754|6763.8|6761|6751.8|6748.6|1437
1741797300000|2025-03-12 16:35:00|6756.4|6753.6|6750.8|6748|6756.4|6753.6|6749.8|6746.6|902
1741797600000|2025-03-12 16:40:00|6751|6748.2|6745.8|6743|6751.8|6748.6|6738.5|6735.3|2997
1741797900000|2025-03-12 16:45:00|6746.4|6742.6|6749.8|6747|6751.1|6747.7|6741.5|6738.7|740
1741798200000|2025-03-12 16:50:00|6749.5|6746.7|6752.5|6749.7|6753.5|6750.7|6747.8|6745|1209
1741798500000|2025-03-12 16:55:00|6752.1|6749.3|6745.5|6742.7|6754.5|6751.7|6744.5|6741.7|891
1741798800000|2025-03-12 17:00:00|6745.8|6743|6744.8|6742|6747.1|6744.3|6741.5|6738.3|1067
1741799100000|2025-03-12 17:05:00|6745.1|6741.3|6747.8|6745|6749.1|6746|6740.5|6737.3|915
1741799400000|2025-03-12 17:10:00|6748|6745.2|6756.7|6753.9|6758.7|6755.9|6747.8|6745|2810
1741799700000|2025-03-12 17:15:00|6757|6754.2|6746.5|6743.7|6758.7|6755.9|6744.5|6741.7|1212
1741800000000|2025-03-12 17:20:00|6746.7|6743.9|6745.2|6742.4|6755.9|6752.4|6744.2|6741|985
1741800300000|2025-03-12 17:25:00|6745.8|6743|6746.5|6743.7|6749.5|6746.7|6743.2|6740|1073
1741800600000|2025-03-12 17:30:00|6746.2|6743.4|6745.2|6742.4|6751.2|6748|6742|6738.8|1874
1741800900000|2025-03-12 17:35:00|6745.5|6742.7|6753.2|6750.4|6754.2|6750.8|6745.2|6742.4|1555
1741801200000|2025-03-12 17:40:00|6753.8|6750|6747.9|6745.1|6756.2|6753.4|6746.9|6744.1|1394
1741801500000|2025-03-12 17:45:00|6747.7|6744.9|6747.9|6745.1|6752.9|6750.1|6746.9|6743.8|836
1741801800000|2025-03-12 17:50:00|6748.2|6745.4|6743.9|6741.1|6752.9|6750.1|6743.9|6740.8|728
1741802100000|2025-03-12 17:55:00|6743.6|6740.8|6742.9|6740.1|6746.9|6744.1|6741.9|6738.8|720
1741802400000|2025-03-12 18:00:00|6742.7|6739.9|6748.2|6745.4|6750.6|6747.8|6739.9|6736.8|1497
1741802700000|2025-03-12 18:05:00|6748.9|6746.1|6744.6|6740.8|6749.3|6746.1|6741.9|6738.8|1156
1741803000000|2025-03-12 18:10:00|6744.2|6741.4|6746.9|6744.1|6752.2|6749.4|6744.2|6741.4|1600
1741803300000|2025-03-12 18:15:00|6747.5|6743.7|6742.9|6740.1|6752.9|6750.1|6742.9|6739.7|1521
1741803600000|2025-03-12 18:20:00|6743.2|6740.4|6744.9|6742.1|6747.5|6744.7|6741.9|6738.6|2804
1741803900000|2025-03-12 18:25:00|6745.2|6742.4|6749.7|6746.9|6750.7|6747.9|6740.9|6737.6|14371
1741804200000|2025-03-12 18:30:00|6750.7|6747.9|6749.4|6746.6|6757.3|6754.1|6748.7|6745.9|2779
1741804500000|2025-03-12 18:35:00|6749|6746.2|6754.9|6752.1|6754.9|6752.1|6748.4|6745.2|892
1741804800000|2025-03-12 18:40:00|6754.6|6751.8|6752.4|6749.6|6759|6755.8|6752|6749.2|681
1741805100000|2025-03-12 18:45:00|6753|6749.2|6751.6|6748.8|6753.4|6750.6|6749.6|6746.8|371
1741805400000|2025-03-12 18:50:00|6752|6749.2|6748.6|6745.8|6752.6|6749.8|6747.6|6744.5|351
1741805700000|2025-03-12 18:55:00|6748.4|6745.6|6750.6|6747.8|6752.6|6749.2|6746.6|6743.8|533
1741806000000|2025-03-12 19:00:00|6751.6|6748.2|6750.6|6747.8|6753.3|6750.1|6748.6|6745.8|559
1741806300000|2025-03-12 19:05:00|6750.3|6747.5|6745.6|6742.8|6751|6747.8|6744.6|6741.8|1033
1741806600000|2025-03-12 19:10:00|6746|6743.2|6744.4|6741.6|6747|6743.8|6743.6|6740.8|417
1741806900000|2025-03-12 19:15:00|6743.6|6740.8|6742.4|6739.6|6746.4|6743.6|6741.4|6738.4|1435
1741807200000|2025-03-12 19:20:00|6742.6|6739.8|6740.6|6737.8|6744.4|6741.6|6739.6|6736.8|600
1741807500000|2025-03-12 19:25:00|6741|6738.2|6739.9|6737.1|6741.4|6738.6|6736.4|6733.2|881
1741807800000|2025-03-12 19:30:00|6740.6|6737.8|6746.6|6743.8|6747.6|6744.8|6740.6|6737.4|431
1741808100000|2025-03-12 19:35:00|6747|6743.2|6744.6|6741.8|6750.6|6747.8|6744.6|6741.4|538
1741808400000|2025-03-12 19:40:00|6745.3|6742.5|6746.6|6743.8|6747.6|6744.8|6743.6|6740.8|297
1741808700000|2025-03-12 19:45:00|6745.9|6743.1|6750.6|6747.8|6751.6|6747.8|6745.9|6742.8|212
1741809000000|2025-03-12 19:50:00|6750.3|6747.5|6748.6|6745.8|6750.6|6747.5|6746.6|6743.8|338
1741809300000|2025-03-12 19:55:00|6748.3|6745.5|6748.6|6744.8|6750.3|6747.5|6747.6|6744.2|551
1741809600000|2025-03-12 20:00:00|6748|6745.2|6747.6|6744.8|6748.6|6745.2|6745.6|6742.4|188
1741809900000|2025-03-12 20:05:00|6747.2|6744.4|6746.6|6743.8|6749.6|6746.8|6746.6|6743.8|118
1741810200000|2025-03-12 20:10:00|6746.3|6743.5|6744.3|6741.5|6747.9|6744.5|6744.3|6740.8|111
1741810500000|2025-03-12 20:15:00|6744.9|6741.1|6747.6|6743.8|6747.9|6744.4|6743.9|6741.1|421
1741810800000|2025-03-12 20:20:00|6747.2|6744.4|6747.8|6745|6748.8|6746|6746.6|6743.4|146
1741811100000|2025-03-12 20:25:00|6748.2|6745.4|6749.6|6746.8|6750.2|6747.4|6748.2|6745.4|122
1741811400000|2025-03-12 20:30:00|6748.8|6746|6743.6|6740.8|6752.6|6749.8|6743.6|6740.4|383
1741811700000|2025-03-12 20:35:00|6744.2|6740.4|6750.6|6746.8|6750.6|6747.4|6743.6|6740.4|407
1741812000000|2025-03-12 20:40:00|6750.2|6746.4|6750.9|6747.1|6750.9|6748.1|6746.2|6742.8|1484
1741812300000|2025-03-12 20:45:00|6750.6|6747.8|6748.5|6745.7|6751.3|6748.1|6747.5|6744.7|189
1741812600000|2025-03-12 20:50:00|6748.9|6746.1|6748.9|6745.1|6750.7|6747.4|6748.3|6745.1|249
1741812900000|2025-03-12 20:55:00|6748.5|6745.7|6748.2|6745.4|6749.5|6746.4|6747.2|6744.4|143
1741816800000|2025-03-12 22:00:00|6746.9|6743.1|6752.2|6749.4|6752.2|6749.4|6746.9|6743.1|90
1741817100000|2025-03-12 22:05:00|6751.9|6749.1|6752.2|6749.4|6754.2|6751.1|6751.2|6748.1|177
1741817400000|2025-03-12 22:10:00|6752.9|6749.1|6755.9|6753.1|6756.9|6753.4|6752.9|6749.1|54
1741817700000|2025-03-12 22:15:00|6756.2|6752.4|6756.9|6753.1|6757.2|6753.8|6755.5|6752.4|31
1741818000000|2025-03-12 22:20:00|6757.2|6753.4|6756.8|6754|6757.9|6754.7|6756.8|6753.4|38
1741818300000|2025-03-12 22:25:00|6756.5|6753.7|6757.5|6753.7|6757.8|6754.7|6756.5|6753.5|27
1741818600000|2025-03-12 22:30:00|6756.8|6754.7|6755.5|6752.7|6756.8|6754.7|6755.2|6752|50
1741818900000|2025-03-12 22:35:00|6755.8|6752|6752.8|6750|6756.2|6753|6750.8|6748|254
1741819200000|2025-03-12 22:40:00|6753.2|6749.4|6752.8|6750|6754.3|6751|6752.8|6749.4|66
1741819500000|2025-03-12 22:45:00|6754.2|6750.4|6755.2|6751.4|6755.2|6752|6753.8|6750.4|33
1741819800000|2025-03-12 22:50:00|6754.2|6752|6748.6|6745.8|6755.2|6752|6748.2|6745|171
1741820100000|2025-03-12 22:55:00|6748.2|6745.4|6750.2|6747.4|6751.2|6748|6748.2|6745.4|62
1741820400000|2025-03-12 23:00:00|6749.8|6747|6755.4|6752.6|6756.2|6753|6749.8|6747|83
1741820700000|2025-03-12 23:05:00|6755.1|6752.3|6754.8|6752|6755.4|6752.6|6754.4|6751.5|72
1741821000000|2025-03-12 23:10:00|6755.4|6751.6|6753.8|6751|6755.4|6752|6753.8|6750.4|232
1741821300000|2025-03-12 23:15:00|6744.6|6741.8|6748.9|6746.1|6749.7|6746.1|6744.6|6741.8|497
1741821600000|2025-03-12 23:20:00|6748.7|6745.9|6745.2|6741.4|6748.7|6745.9|6745.2|6741.4|51
1741821900000|2025-03-12 23:25:00|6744.8|6742|6746.2|6742.4|6746.6|6743.4|6744.8|6742|20
1741822200000|2025-03-12 23:30:00|6745.6|6742.8|6748.5|6745.7|6749.2|6745.7|6745.6|6742.4|39
1741822500000|2025-03-12 23:35:00|6749.2|6745.4|6748.2|6744.4|6749.2|6745.7|6747.8|6744.4|7
1741822800000|2025-03-12 23:40:00|6747.9|6745.4|6747.2|6744.4|6748.5|6745.4|6747.2|6744.4|7
1741823100000|2025-03-12 23:45:00|6747.5|6743.7|6746.2|6743.4|6747.5|6744.1|6745.2|6742.4|26
1741823400000|2025-03-12 23:50:00|6746.8|6743|6747.5|6744.7|6748.2|6745|6746.8|6743|24
1741823700000|2025-03-12 23:55:00|6747.2|6744.4|6746.5|6743.7|6747.5|6744.7|6745.2|6742.4|38
1741824000000|2025-03-13 00:00:00|6747.2|6743.4|6738.5|6734.7|6747.2|6743.7|6737.9|6734.7|279
1741824300000|2025-03-13 00:05:00|6739.5|6735.7|6742.9|6740.1|6744.6|6741.3|6738.2|6735.4|156
1741824600000|2025-03-13 00:10:00|6742.5|6739.7|6734.6|6730.8|6742.5|6739.7|6732.9|6729.8|578
1741824900000|2025-03-13 00:15:00|6733.3|6730.5|6733.3|6730.5|6737.3|6734.5|6732.3|6729.5|158
1741825200000|2025-03-13 00:20:00|6733.9|6730.1|6736.3|6733.5|6737.3|6734.1|6732.6|6729.8|83
1741825500000|2025-03-13 00:25:00|6736.6|6732.8|6739.3|6736.5|6741.3|6738.5|6735.6|6732.5|73
1741825800000|2025-03-13 00:30:00|6739.6|6735.8|6741.3|6738.5|6743|6739.8|6737.3|6734.5|62
1741826100000|2025-03-13 00:35:00|6741.6|6737.8|6740.6|6737.8|6741.6|6738.5|6739.3|6736.5|45
1741826400000|2025-03-13 00:40:00|6740.4|6737.6|6740.6|6737.8|6741.6|6738.5|6739.3|6736.5|23
1741826700000|2025-03-13 00:45:00|6739.6|6736.8|6742.9|6740.1|6743.9|6741.1|6738.9|6736.1|454
1741827000000|2025-03-13 00:50:00|6742.5|6739.7|6743.2|6740.4|6743.9|6740.7|6741.4|6738.1|32
1741827300000|2025-03-13 00:55:00|6742.9|6740.1|6739.5|6736.7|6744.9|6741.1|6739.5|6736.7|71
1741827600000|2025-03-13 01:00:00|6739.9|6736.1|6739.5|6736.7|6743.5|6740.4|6735.9|6732.7|220
1741827900000|2025-03-13 01:05:00|6739.9|6736.1|6735.5|6732.7|6739.9|6736.6|6734.5|6731.7|174
1741828200000|2025-03-13 01:10:00|6736.1|6732.3|6735.9|6733.1|6737.5|6734.7|6734.5|6731.3|74
1741828500000|2025-03-13 01:15:00|6735.5|6732.7|6740.5|6737.7|6746|6742.7|6734.5|6731.7|135
1741828800000|2025-03-13 01:20:00|6741.1|6738.3|6735.8|6733|6741.1|6738.3|6732.5|6729.7|220
1741829100000|2025-03-13 01:25:00|6736.5|6733.7|6730.5|6727.7|6736.8|6733.7|6730.5|6727.3|103
1741829400000|2025-03-13 01:30:00|6730.8|6727|6733.5|6730.7|6733.8|6731|6729.5|6726|131
1741829700000|2025-03-13 01:35:00|6733.8|6730|6728.8|6726|6734.2|6731|6728.8|6726|81
1741830000000|2025-03-13 01:40:00|6729.5|6725.7|6731.5|6728.7|6734|6731|6728.8|6725.7|87
1741830300000|2025-03-13 01:45:00|6732.5|6729.7|6733.1|6730.3|6735.5|6731.7|6732.5|6729.3|100
1741830600000|2025-03-13 01:50:00|6733.5|6730.7|6738.4|6735.6|6739.4|6736|6733.5|6729.7|88
1741830900000|2025-03-13 01:55:00|6738.8|6735|6731.4|6728.6|6738.8|6736|6730.8|6727.6|92
1741831200000|2025-03-13 02:00:00|6731.8|6728|6732.4|6729.6|6733.8|6731|6728.8|6725.5|126
1741831500000|2025-03-13 02:05:00|6732.8|6729|6735.8|6733|6736.8|6733.6|6731.8|6729|68
1741831800000|2025-03-13 02:10:00|6735.6|6732.8|6739.8|6737|6740.8|6737.6|6733.8|6730.6|90
1741832100000|2025-03-13 02:15:00|6740.8|6737.6|6738.8|6736|6740.8|6738|6738.4|6735.6|82
1741832400000|2025-03-13 02:20:00|6738.4|6735.6|6741.4|6738.6|6743.1|6740.3|6738.4|6735.6|97
1741832700000|2025-03-13 02:25:00|6741.8|6738|6743.8|6741|6743.8|6741|6740.4|6737.6|102
1741833000000|2025-03-13 02:30:00|6744.4|6740.6|6746.8|6743|6746.8|6744|6742.4|6739.6|63
1741833300000|2025-03-13 02:35:00|6746.2|6743.4|6751.4|6748.6|6752.8|6750|6745.8|6742.6|149
1741833600000|2025-03-13 02:40:00|6751.8|6749|6752.8|6750|6754.8|6751.6|6751.4|6748.6|178
1741833900000|2025-03-13 02:45:00|6753.4|6749.6|6754.4|6751.6|6757|6754.2|6752.8|6749.6|117
1741834200000|2025-03-13 02:50:00|6754.8|6752|6751.8|6749|6757.8|6754.6|6751.8|6748.6|110
1741834500000|2025-03-13 02:55:00|6751.4|6748.6|6750.8|6748|6754.8|6752|6750.4|6747|129
1741834800000|2025-03-13 03:00:00|6751.4|6748.6|6751.8|6749|6753.8|6751|6750.4|6747.2|74
1741835100000|2025-03-13 03:05:00|6751.4|6748.6|6750.4|6746.6|6751.8|6749|6747.8|6745|87
1741835400000|2025-03-13 03:10:00|6750.8|6747|6749.8|6747|6752.8|6750|6749.1|6746.3|163
1741835700000|2025-03-13 03:15:00|6750.1|6747.3|6750.1|6747.3|6751.1|6748|6748.1|6745.3|57
1741836000000|2025-03-13 03:20:00|6750.5|6747.7|6747.8|6745|6751.8|6749|6747.8|6745|80
1741836300000|2025-03-13 03:25:00|6748.1|6744.3|6743.5|6739.7|6750.1|6746.7|6742.5|6739.7|81
1741836600000|2025-03-13 03:30:00|6743.1|6739.3|6741.1|6738.3|6744.5|6741.7|6740.1|6736.7|114
1741836900000|2025-03-13 03:35:00|6740.5|6737.3|6743.1|6740.3|6744.1|6741|6737.5|6734.2|90
1741837200000|2025-03-13 03:40:00|6743.8|6740|6743.7|6740.9|6744.1|6741|6742.1|6739|69
1741837500000|2025-03-13 03:45:00|6742.7|6739.9|6745.4|6742.6|6745.4|6742.6|6742.7|6739.9|73
1741837800000|2025-03-13 03:50:00|6745.7|6742.9|6746.7|6743.9|6747.7|6744.6|6744.4|6741.6|63
1741838100000|2025-03-13 03:55:00|6747.4|6743.6|6744.4|6741.6|6747.7|6743.9|6742.1|6738.9|241
1741838400000|2025-03-13 04:00:00|6745.4|6742.1|6745.4|6742.6|6746.7|6743.6|6743.4|6740.6|105
1741838700000|2025-03-13 04:05:00|6744.7|6741.9|6742.4|6739.6|6744.7|6741.9|6741.4|6738.2|49
1741839000000|2025-03-13 04:10:00|6742|6739.2|6743.3|6739.5|6744.7|6741.9|6742|6739.2|51
1741839300000|2025-03-13 04:15:00|6743.7|6739.9|6738.3|6735.5|6743.7|6739.9|6738.3|6735.5|25
1741839600000|2025-03-13 04:20:00|6739|6735.2|6737.7|6734.9|6739.7|6736.5|6736.7|6733.9|57
1741839900000|2025-03-13 04:25:00|6737.3|6734.5|6736.7|6733.9|6738.7|6735.9|6736.3|6733.5|43
1741840200000|2025-03-13 04:30:00|6737.1|6734.3|6736.7|6733.9|6737.7|6734.9|6736.3|6733.5|36
1741840500000|2025-03-13 04:35:00|6737.1|6734.3|6737.3|6734.5|6739.7|6736.4|6737.1|6733.9|25
1741840800000|2025-03-13 04:40:00|6736.3|6733.5|6736.3|6733.5|6737.7|6734.9|6734.7|6731.9|71
1741841100000|2025-03-13 04:45:00|6736.7|6733.9|6739.3|6736.5|6740.3|6737.5|6736.7|6733.5|70
1741841400000|2025-03-13 04:50:00|6739.6|6736.8|6742.3|6739.5|6742.3|6739.5|6739.3|6736.5|52
1741841700000|2025-03-13 04:55:00|6741.7|6738.5|6740.3|6737.5|6742.7|6739.9|6740.3|6737.1|33
1741842000000|2025-03-13 05:00:00|6740.7|6737.9|6738.3|6735.5|6741.3|6737.9|6737.3|6734.1|40
1741842300000|2025-03-13 05:05:00|6737.9|6735.1|6737.3|6734.5|6739.3|6736.1|6736.9|6733.1|24
1741842600000|2025-03-13 05:10:00|6737.9|6734.1|6734.9|6732.1|6738.3|6735.5|6734.3|6731.1|22
1741842900000|2025-03-13 05:15:00|6735.9|6733.1|6731.3|6728.5|6736.3|6733.1|6730.9|6728.1|106
1741843200000|2025-03-13 05:20:00|6730.9|6728.1|6735.3|6732.5|6736.3|6733.1|6730.9|6728.1|54
1741843500000|2025-03-13 05:25:00|6735.7|6731.5|6731.3|6728.5|6735.7|6732.5|6731.3|6728.5|58
1741843800000|2025-03-13 05:30:00|6731.9|6728.1|6729.7|6726.9|6733.3|6730.5|6729.3|6726.5|103
1741844100000|2025-03-13 05:35:00|6730.3|6726.5|6731.9|6729.1|6732.8|6729.9|6728.9|6726.1|49
1741844400000|2025-03-13 05:40:00|6732.3|6728.5|6730.3|6727.5|6735.3|6732.5|6730.3|6727.1|108
1741844700000|2025-03-13 05:45:00|6731.3|6728.1|6736.3|6733.5|6736.7|6733.9|6730.3|6727.2|62
1741845000000|2025-03-13 05:50:00|6736.7|6732.9|6731.7|6727.9|6736.7|6733.9|6730.7|6727.9|192
1741845300000|2025-03-13 05:55:00|6730.7|6727.5|6726|6723.2|6733.8|6730.5|6726|6722.9|128
1741845600000|2025-03-13 06:00:00|6726.3|6723.5|6723.3|6720.5|6728.4|6725.2|6722.7|6719.5|130
1741845900000|2025-03-13 06:05:00|6723.9|6720.1|6722.6|6719.8|6725.4|6722.1|6721.6|6718.5|178
1741846200000|2025-03-13 06:10:00|6722.3|6719.5|6726.6|6723.8|6726.9|6723.8|6721.6|6718.8|151
1741846500000|2025-03-13 06:15:00|6726.3|6722.8|6722.3|6719.5|6728.6|6725.2|6722.3|6719.1|213
1741846800000|2025-03-13 06:20:00|6722.9|6719.1|6721.3|6718.5|6724.4|6721.1|6721.3|6717.5|39
1741847100000|2025-03-13 06:25:00|6721.6|6717.8|6724.6|6720.8|6726.3|6723.1|6720.3|6717.5|133
1741847400000|2025-03-13 06:30:00|6724.3|6721.5|6723.3|6719.5|6725.3|6722.5|6722.3|6719.3|162
1741847700000|2025-03-13 06:35:00|6722.6|6719.8|6722.1|6719.3|6728.5|6725.7|6721.9|6719.1|1120
1741848000000|2025-03-13 06:40:00|6722.5|6719.7|6725.9|6723.1|6730.5|6727.3|6722.5|6719.7|145
1741848300000|2025-03-13 06:45:00|6726.5|6722.7|6729.5|6726.7|6731.9|6728.7|6725.5|6722.3|112
1741848600000|2025-03-13 06:50:00|6730.1|6727.3|6729.5|6725.7|6730.5|6727.3|6725.1|6721.3|96
1741848900000|2025-03-13 06:55:00|6729.1|6726.7|6725.5|6722.7|6729.9|6726.7|6722.5|6719.3|260
1741849200000|2025-03-13 07:00:00|6726.1|6723.3|6737.5|6734.7|6742.9|6739.7|6722.1|6719.3|457
1741849500000|2025-03-13 07:05:00|6737.1|6734.3|6739.5|6736.7|6740.8|6737.7|6734.1|6731.3|345
1741849800000|2025-03-13 07:10:00|6739.1|6736.3|6747.1|6744.3|6747.1|6744.3|6737.5|6734.7|273
1741850100000|2025-03-13 07:15:00|6747.3|6744.5|6745.1|6742.3|6749.7|6746.9|6744.7|6741.8|229
1741850400000|2025-03-13 07:20:00|6744.7|6741.9|6746.1|6743.3|6751.1|6748.3|6744.1|6741.3|381
1741850700000|2025-03-13 07:25:00|6745.8|6743|6748.1|6745.3|6750.5|6747.3|6744.8|6741.7|204
1741851000000|2025-03-13 07:30:00|6748.7|6744.9|6745.8|6743|6751.5|6748.3|6745.1|6742.3|211
1741851300000|2025-03-13 07:35:00|6745.1|6742.3|6744.1|6741.3|6749.4|6746.3|6742.8|6740|133
1741851600000|2025-03-13 07:40:00|6744.4|6741.6|6747.8|6745|6752.8|6750|6743.4|6740.6|210
1741851900000|2025-03-13 07:45:00|6748.4|6745.6|6754.1|6751.3|6754.4|6751.6|6746.8|6743.6|208
1741852200000|2025-03-13 07:50:00|6754.4|6750.6|6755.4|6752.6|6761.4|6758.6|6753.9|6750.6|438
1741852500000|2025-03-13 07:55:00|6755.1|6752.3|6751.8|6749|6757.4|6754.3|6748.8|6746|411
1741852800000|2025-03-13 08:00:00|6752|6749.2|6746.8|6744|6753.8|6751|6743.8|6740.5|415
1741853100000|2025-03-13 08:05:00|6747.4|6743.6|6754.2|6750.4|6754.8|6751.6|6743.8|6740.4|584
1741853400000|2025-03-13 08:10:00|6753.8|6750|6762.4|6759.6|6764.8|6761.6|6752.8|6749.5|766
1741853700000|2025-03-13 08:15:00|6762.8|6760|6765.8|6763|6769.8|6767|6762|6758.6|535
1741854000000|2025-03-13 08:20:00|6766|6763.2|6771.8|6769|6772.8|6769|6764.8|6761.6|322
1741854300000|2025-03-13 08:25:00|6772.8|6769.6|6768|6765.2|6773.4|6770|6762.2|6759|672
1741854600000|2025-03-13 08:30:00|6767.4|6764.6|6760.8|6758|6769.4|6766|6759.8|6756.5|655
1741854900000|2025-03-13 08:35:00|6761.4|6757.6|6758.4|6755.6|6765|6762.2|6755|6752.2|496
1741855200000|2025-03-13 08:40:00|6758.8|6756|6752.5|6749.7|6761.4|6758.6|6751.5|6748.4|326
1741855500000|2025-03-13 08:45:00|6753.5|6750.7|6747.2|6744.4|6753.5|6750.7|6744.5|6741.4|381
1741855800000|2025-03-13 08:50:00|6746.8|6744|6749.2|6746.4|6749.2|6746.4|6738.5|6735.1|651
1741856100000|2025-03-13 08:55:00|6750.2|6746.9|6742.8|6740|6752.8|6750|6742.8|6740|311
1741856400000|2025-03-13 09:00:00|6744.1|6741.3|6739.1|6736.3|6753.1|6750|6739|6735.3|601
1741856700000|2025-03-13 09:05:00|6739.5|6735.7|6730.5|6727.7|6739.5|6736.7|6726.3|6723.1|997
1741857000000|2025-03-13 09:10:00|6730.9|6728.1|6737.9|6735.1|6739.9|6736.7|6730.5|6727.7|307
1741857300000|2025-03-13 09:15:00|6738.3|6735.5|6732.5|6729.7|6740.9|6737.7|6731.9|6729.1|262
1741857600000|2025-03-13 09:20:00|6732.9|6729.1|6733.3|6730.5|6738.9|6735.1|6731.9|6729.1|542
1741857900000|2025-03-13 09:25:00|6733.9|6730.1|6726.9|6724.1|6734.3|6731.5|6724.3|6721.1|467
1741858200000|2025-03-13 09:30:00|6727.3|6724.5|6710.4|6707.6|6727.9|6724.7|6709.7|6705.9|3378
1741858500000|2025-03-13 09:35:00|6711|6708.2|6714.4|6711.6|6723.4|6719.6|6710|6707.2|553
1741858800000|2025-03-13 09:40:00|6714.8|6712|6713.8|6711|6715.4|6712.2|6710.8|6708|418
1741859100000|2025-03-13 09:45:00|6713|6710.2|6714.8|6712|6718.8|6716|6712.4|6709.6|307
1741859400000|2025-03-13 09:50:00|6714.4|6711.6|6713.4|6709.6|6715.4|6712.2|6712|6708.6|200
1741859700000|2025-03-13 09:55:00|6712.8|6710|6705|6702.2|6714.4|6711|6704.8|6701.6|702
1741860000000|2025-03-13 10:00:00|6705.8|6703|6701.8|6699|6707.4|6704.2|6701|6697.6|675
1741860300000|2025-03-13 10:05:00|6701|6698.2|6696|6693.2|6705|6702.2|6693.8|6690.6|978
1741860600000|2025-03-13 10:10:00|6695.8|6693|6703.6|6700.8|6704.6|6701.2|6695|6692.2|660
1741860900000|2025-03-13 10:15:00|6704.6|6701.4|6705.9|6703.1|6708.9|6706.1|6701.9|6699.1|432
1741861200000|2025-03-13 10:20:00|6706.2|6703.4|6712.2|6709.4|6714.9|6711.4|6705.2|6702.1|432
1741861500000|2025-03-13 10:25:00|6712.5|6709.7|6710.5|6707.7|6716.9|6713.7|6709.5|6706.7|407
1741861800000|2025-03-13 10:30:00|6710.9|6707.1|6710.8|6708|6714.2|6711.4|6705.5|6702|378
1741862100000|2025-03-13 10:35:00|6711.2|6708.4|6710.2|6707.4|6713.8|6711|6709.5|6706.7|327
1741862400000|2025-03-13 10:40:00|6709.8|6707|6716.5|6713.7|6717.2|6714.4|6709.2|6706|210
1741862700000|2025-03-13 10:45:00|6716.8|6714|6708.2|6705.4|6717.2|6714.4|6705.6|6702.8|338
1741863000000|2025-03-13 10:50:00|6708.8|6705|6715.5|6712.7|6716.2|6713.4|6707.2|6704|225
1741863300000|2025-03-13 10:55:00|6715.8|6712|6716.4|6713.6|6722.1|6719.3|6711.8|6709|1099
1741863600000|2025-03-13 11:00:00|6716.7|6713.9|6724.8|6721|6726.4|6723.6|6716.4|6713|1463
1741863900000|2025-03-13 11:05:00|6724.4|6721.6|6724.1|6720.3|6729.1|6726.3|6721.4|6718.6|328
1741864200000|2025-03-13 11:10:00|6723.7|6720.9|6727.1|6723.3|6727.4|6724.3|6723.1|6720.3|251
1741864500000|2025-03-13 11:15:00|6726.4|6723.6|6722.4|6719.6|6728.2|6725.4|6721.4|6718.1|406
1741864800000|2025-03-13 11:20:00|6722|6719.2|6727.3|6724.5|6727.3|6724.5|6721.4|6718.2|852
1741865100000|2025-03-13 11:25:00|6727.7|6724.9|6734.9|6732.1|6735.5|6732.3|6723.9|6720.5|564
1741865400000|2025-03-13 11:30:00|6735.1|6732.3|6721.7|6718.9|6740.5|6737.1|6721.7|6718.5|856
1741865700000|2025-03-13 11:35:00|6721.9|6719.1|6716.3|6712.5|6722.3|6719.5|6714.7|6711.9|546
1741866000000|2025-03-13 11:40:00|6715.9|6713.1|6713.6|6710.8|6720.7|6717.5|6713.6|6710.8|241
1741866300000|2025-03-13 11:45:00|6714.3|6710.5|6715|6712.2|6716|6712.6|6708.6|6705.8|297
1741866600000|2025-03-13 11:50:00|6714.6|6711.8|6708.6|6705.8|6716|6712.6|6708.6|6705.8|193
1741866900000|2025-03-13 11:55:00|6709|6706.2|6708.6|6705.8|6712|6708.8|6704|6701.2|463
1741867200000|2025-03-13 12:00:00|6709|6705.2|6704.6|6701.8|6711.6|6708.8|6700.6|6697.8|567
1741867500000|2025-03-13 12:05:00|6704.4|6701.6|6694.6|6691.8|6705.6|6702.4|6694.6|6691.7|615
1741867800000|2025-03-13 12:10:00|6695|6692.2|6692.6|6689.8|6699.6|6696.8|6691.9|6689.1|485
1741868100000|2025-03-13 12:15:00|6693.2|6689.4|6700.1|6697.3|6705.7|6702.4|6691.9|6689.1|1190
1741868400000|2025-03-13 12:20:00|6700.5|6697.7|6712.9|6710.1|6713.6|6710.3|6699.1|6696.3|601
1741868700000|2025-03-13 12:25:00|6712.5|6709.7|6716.3|6712.5|6717.5|6714.2|6711.5|6708.3|353
1741869000000|2025-03-13 12:30:00|6719.5|6711.7|6715.5|6711.7|6720.8|6717|6713.1|6710.3|624
1741869300000|2025-03-13 12:35:00|6715.1|6711.3|6710.5|6707.7|6717.5|6714|6708.7|6705.4|516
1741869600000|2025-03-13 12:40:00|6710.8|6708|6719.8|6716|6720.2|6716.7|6710.5|6707.5|459
1741869900000|2025-03-13 12:45:00|6718.8|6717|6712.8|6710|6720.2|6717|6712.8|6710|316
1741870200000|2025-03-13 12:50:00|6713.2|6709.4|6706.2|6703.4|6715|6711.8|6704.8|6702|491
1741870500000|2025-03-13 12:55:00|6705.8|6703|6699.6|6696.8|6709.6|6706.8|6698|6694.8|1384
1741870800000|2025-03-13 13:00:00|6699.1|6696.3|6685.6|6682.8|6699.6|6696.8|6682|6679.2|3295
1741871100000|2025-03-13 13:05:00|6685.2|6682.4|6692.6|6689.8|6696|6692.8|6683.6|6680.8|1307
1741871400000|2025-03-13 13:10:00|6693|6690.2|6687.6|6684.8|6694|6690.8|6687.4|6684.2|727
1741871700000|2025-03-13 13:15:00|6689|6685.2|6686.6|6683.8|6691|6687.8|6681.4|6678.2|1859
1741872000000|2025-03-13 13:20:00|6687|6683.2|6680.3|6677.5|6687|6683.8|6675.3|6672.2|1683
1741872300000|2025-03-13 13:25:00|6680.6|6677.8|6680.3|6677.5|6687.8|6684.5|6679|6675.5|1485
1741872600000|2025-03-13 13:30:00|6680.7|6676.9|6682.3|6679.5|6688.7|6685.5|6677.3|6674.5|2182
1741872900000|2025-03-13 13:35:00|6683|6680.2|6691.3|6688.5|6691.3|6688.5|6680.3|6677.5|810
1741873200000|2025-03-13 13:40:00|6691.7|6688.9|6694.3|6691.5|6700.7|6697.9|6691.7|6688.9|2087
1741873500000|2025-03-13 13:45:00|6694.9|6691.1|6686.3|6683.5|6698.3|6695.5|6684.3|6681.5|943
1741873800000|2025-03-13 13:50:00|6686.9|6684.1|6686.3|6683.5|6690.1|6687.3|6681.1|6677.9|842
1741874100000|2025-03-13 13:55:00|6685.3|6682.5|6685.9|6683.1|6694.9|6691.8|6684.3|6681.1|832
1741874400000|2025-03-13 14:00:00|6686.3|6683.5|6678.9|6676.1|6686.3|6683.5|6663.3|6660.5|5495
1741874700000|2025-03-13 14:05:00|6679.3|6675.5|6697.5|6694.7|6706.8|6704|6677.9|6674.1|4324
1741875000000|2025-03-13 14:10:00|6698.2|6694.4|6689.9|6687.1|6702.5|6699.7|6682.3|6679.5|2670
1741875300000|2025-03-13 14:15:00|6690.2|6687.4|6691.9|6689.1|6704.9|6701.7|6687.9|6684.7|1694
1741875600000|2025-03-13 14:20:00|6692.3|6689.5|6701.9|6699.1|6702.9|6700|6689.3|6686.5|2021
1741875900000|2025-03-13 14:25:00|6702.3|6699.5|6698.1|6695.3|6709.5|6706.7|6696.5|6693.3|1418
1741876200000|2025-03-13 14:30:00|6698.5|6695.7|6703.5|6700.7|6712.8|6710|6698.5|6695.3|1173
1741876500000|2025-03-13 14:35:00|6703.1|6700.3|6708.5|6705.7|6708.8|6706|6698.5|6695.7|826
1741876800000|2025-03-13 14:40:00|6708.1|6705.3|6704.7|6701.9|6711.1|6708.3|6703.1|6700.3|818
1741877100000|2025-03-13 14:45:00|6705.1|6701.3|6706|6703.2|6711.7|6708.9|6701|6698.2|1676
1741877400000|2025-03-13 14:50:00|6706.4|6702.6|6697.7|6694.9|6712.4|6709.2|6696.7|6693.6|895
1741877700000|2025-03-13 14:55:00|6697.4|6694.6|6692.7|6689.9|6698.7|6695.3|6687.7|6684.9|1698
1741878000000|2025-03-13 15:00:00|6693.3|6689.5|6692.5|6689.7|6700.1|6696.9|6691.5|6688.3|884
1741878300000|2025-03-13 15:05:00|6693.1|6689.3|6676.3|6673.5|6693.1|6689.8|6671|6667.9|2180
1741878600000|2025-03-13 15:10:00|6676.7|6673.9|6682.3|6679.5|6685.9|6683.1|6675.7|6672.9|2048
1741878900000|2025-03-13 15:15:00|6683.3|6680.1|6682.3|6678.5|6688.9|6685.7|6680.3|6677.1|863
1741879200000|2025-03-13 15:20:00|6681.9|6679.1|6687.9|6684.1|6691.4|6688.5|6681.3|6678.1|916
1741879500000|2025-03-13 15:25:00|6687.5|6684.7|6678.9|6675.1|6689|6686.1|6677.5|6674.1|726
1741879800000|2025-03-13 15:30:00|6678.5|6675.7|6696.3|6693.5|6698.3|6695|6675.5|6672.7|3077
1741880100000|2025-03-13 15:35:00|6696.5|6693.7|6691.3|6687.5|6702.3|6699.1|6687.9|6684.7|1065
1741880400000|2025-03-13 15:40:00|6691.7|6688.9|6673.1|6669.3|6692.3|6689.1|6667.9|6664.6|3887
1741880700000|2025-03-13 15:45:00|6672.5|6669.7|6661.1|6657.3|6675.1|6671.9|6617.1|6613.8|10452
1741881000000|2025-03-13 15:50:00|6660.9|6657.1|6657.9|6655.1|6665.3|6662.5|6652.1|6649.2|2159
1741881300000|2025-03-13 15:55:00|6657.7|6654.9|6659.3|6656.5|6683.5|6680.3|6654.9|6652.1|3804
1741881600000|2025-03-13 16:00:00|6659.9|6656.1|6659.7|6656.9|6669.3|6666.1|6657.9|6655.1|1296
1741881900000|2025-03-13 16:05:00|6659.9|6657.1|6677.9|6675.1|6680.9|6678.1|6659.9|6657.1|2852
1741882200000|2025-03-13 16:10:00|6678.1|6675.3|6672.9|6670.1|6684.5|6681.3|6671.3|6667.7|1179
1741882500000|2025-03-13 16:15:00|6673.5|6669.7|6668.5|6664.7|6674.5|6671.3|6667.5|6664.7|907
1741882800000|2025-03-13 16:20:00|6667.9|6665.1|6667.5|6664.7|6676.5|6673.3|6663.8|6660.5|1042
1741883100000|2025-03-13 16:25:00|6667.9|6665.1|6662.7|6659.9|6669.9|6667.1|6659.9|6657.1|1472
1741883400000|2025-03-13 16:30:00|6662.9|6660.1|6659.3|6655.5|6668.9|6665.7|6651.8|6648.5|1779
1741883700000|2025-03-13 16:35:00|6658.7|6655.9|6656.9|6654.1|6664.7|6661.9|6653.7|6650.9|1173
1741884000000|2025-03-13 16:40:00|6657.9|6655.1|6646.7|6643.9|6661|6658.1|6645.7|6642.9|1851
1741884300000|2025-03-13 16:45:00|6647.3|6643.5|6639.9|6637.1|6653.2|6649.9|6637.7|6634.9|1728
1741884600000|2025-03-13 16:50:00|6639.7|6636.9|6642.1|6639.3|6648.6|6645.3|6636.9|6634.1|1773
1741884900000|2025-03-13 16:55:00|6643.5|6639.7|6646.7|6642.9|6647.5|6644.3|6638.9|6635.7|2188
1741885200000|2025-03-13 17:00:00|6646.1|6643.3|6645.1|6641.3|6651.7|6648.9|6642.1|6638.9|1414
1741885500000|2025-03-13 17:05:00|6644.7|6641.9|6647.9|6645.1|6653.1|6649.9|6643.7|6640.9|878
1741885800000|2025-03-13 17:10:00|6647.6|6644.8|6638.6|6635.8|6654.5|6651.3|6636.9|6634.1|969
1741886100000|2025-03-13 17:15:00|6639.2|6636.4|6629.9|6627.1|6639.9|6636.4|6627.9|6625.1|1017
1741886400000|2025-03-13 17:20:00|6629.6|6626.8|6632.5|6629.7|6639.2|6636.3|6628.9|6625.7|2214
1741886700000|2025-03-13 17:25:00|6632.9|6630.1|6631.1|6628.3|6638.1|6635.3|6627.1|6623.8|1122
1741887000000|2025-03-13 17:30:00|6631.5|6627.7|6626.1|6623.3|6633.7|6630.5|6624.3|6621.5|575
1741887300000|2025-03-13 17:35:00|6625.7|6622.3|6629.8|6627|6640.7|6637.3|6624.1|6620.9|1588
1741887600000|2025-03-13 17:40:00|6630.5|6626.7|6627.1|6624.3|6633.8|6631|6626.4|6623.3|972
1741887900000|2025-03-13 17:45:00|6628.4|6624.6|6622.1|6619.3|6629.1|6626.3|6622.1|6619.3|993
1741888200000|2025-03-13 17:50:00|6621.8|6619|6628.8|6626|6634.4|6631|6621.4|6618.6|1443
1741888500000|2025-03-13 17:55:00|6628.4|6624.6|6623.4|6619.6|6629.6|6626.3|6620.8|6618|732
1741888800000|2025-03-13 18:00:00|6623.2|6619.4|6633|6630.2|6634|6631.2|6616.8|6614|1355
1741889100000|2025-03-13 18:05:00|6633.7|6629.9|6624.8|6622|6636|6633.2|6624.6|6621.8|1652
1741889400000|2025-03-13 18:10:00|6624.6|6621.8|6633.4|6630.6|6634.8|6632|6621.6|6618.8|2433
1741889700000|2025-03-13 18:15:00|6632.8|6630|6627|6624.2|6632.8|6630|6623.8|6621|2121
1741890000000|2025-03-13 18:20:00|6627.8|6625|6636.3|6633.5|6639.6|6636.5|6625|6622.2|3256
1741890300000|2025-03-13 18:25:00|6636.6|6633.8|6636.9|6634.1|6639|6636.2|6621.9|6619.1|20118
1741890600000|2025-03-13 18:30:00|6637.3|6633.5|6632.1|6629.3|6638.1|6635.3|6631.9|6628.7|2581
1741890900000|2025-03-13 18:35:00|6632.7|6629.9|6630.7|6627.9|6634.5|6631.6|6629.1|6625.9|421
1741891200000|2025-03-13 18:40:00|6631.1|6627.3|6635.7|6632.9|6636.7|6633.9|6629.1|6625.9|1685
1741891500000|2025-03-13 18:45:00|6635.3|6632.5|6634.3|6631.5|6635.7|6632.9|6632.7|6629.9|362
1741891800000|2025-03-13 18:50:00|6634.7|6631.9|6632.3|6629.5|6635.3|6632.5|6630.3|6627.5|729
1741892100000|2025-03-13 18:55:00|6633.1|6630.3|6633.3|6630.5|6635.3|6632.5|6630.1|6626.9|866
1741892400000|2025-03-13 19:00:00|6634.3|6631.5|6636.3|6633.5|6639.1|6636.3|6633.3|6630.1|443
1741892700000|2025-03-13 19:05:00|6635.9|6632.1|6630.9|6627.1|6636.3|6633.5|6629.3|6626.1|228
1741893000000|2025-03-13 19:10:00|6630.3|6627.5|6634.5|6631.7|6634.9|6632.1|6629.9|6626.5|237
1741893300000|2025-03-13 19:15:00|6634.9|6632.1|6637.9|6635.1|6638.9|6635.4|6634.3|6631.1|277
1741893600000|2025-03-13 19:20:00|6637.5|6634.7|6637.3|6634.5|6639|6635.7|6635.5|6632.7|291
1741893900000|2025-03-13 19:25:00|6637.9|6634.1|6637.9|6634.1|6639.3|6636.5|6634.3|6631.1|733
1741894200000|2025-03-13 19:30:00|6637.5|6634.7|6643.3|6640.5|6644.5|6641.7|6637.5|6634.7|353
1741894500000|2025-03-13 19:35:00|6642.9|6640.1|6640.9|6638.1|6645.1|6642.3|6639.3|6636.5|1003
1741894800000|2025-03-13 19:40:00|6641.3|6638.5|6638.9|6635.1|6643.3|6640.5|6635.3|6632.1|470
1741895100000|2025-03-13 19:45:00|6638.5|6635.7|6640.9|6638.1|6641.9|6639.1|6636.3|6633.1|211
1741895400000|2025-03-13 19:50:00|6640.3|6637.5|6639.9|6636.1|6640.9|6637.5|6637.3|6633.7|262
1741895700000|2025-03-13 19:55:00|6639.5|6636.7|6634.3|6631.5|6640.9|6637.1|6633.4|6630.1|304
1741896000000|2025-03-13 20:00:00|6633.9|6631.1|6639.9|6636.1|6639.9|6636.5|6633.9|6630.7|230
1741896300000|2025-03-13 20:05:00|6639.5|6636.7|6636.5|6633.7|6641.3|6638.5|6635.5|6632.7|1357
1741896600000|2025-03-13 20:10:00|6636.9|6634.1|6635.1|6632.3|6638.9|6636.1|6634.3|6631.5|227
1741896900000|2025-03-13 20:15:00|6634.7|6631.9|6637.1|6634.3|6639.1|6636.3|6633.3|6630.5|90
1741897200000|2025-03-13 20:20:00|6637.7|6633.9|6638.1|6634.3|6640.1|6637.3|6636.1|6632.9|107
1741897500000|2025-03-13 20:25:00|6637.1|6633.5|6635.7|6632.9|6638.1|6634.6|6635.1|6631.9|70
1741897800000|2025-03-13 20:30:00|6636.1|6633.3|6649.7|6646.9|6651.3|6648.1|6634.7|6631.5|1197
1741898100000|2025-03-13 20:35:00|6649.3|6646.5|6648.3|6645.5|6651.7|6648.9|6638.3|6635.3|485
1741898400000|2025-03-13 20:40:00|6648.9|6645.1|6651.4|6648.6|6652.7|6649.5|6644.9|6641.5|1401
1741898700000|2025-03-13 20:45:00|6651|6648.2|6650|6647.2|6654.4|6651.6|6649|6645.6|225
1741899000000|2025-03-13 20:50:00|6650.6|6646.8|6656|6652.2|6657|6654.2|6650.6|6646.8|243
1741899300000|2025-03-13 20:55:00|6655.4|6652.6|6656|6652.2|6660.3|6657|6654.8|6651.5|1276
1741903200000|2025-03-13 22:00:00|6652|6648.2|6653.6|6650.8|6654.6|6651.4|6646.6|6643.2|1385
1741903500000|2025-03-13 22:05:00|6654|6650.2|6661.6|6658.8|6662.6|6659.6|6653.6|6650.2|262
1741903800000|2025-03-13 22:10:00|6662|6658.2|6664.6|6660.8|6665|6661.4|6661|6658.2|30
1741904100000|2025-03-13 22:15:00|6664.2|6661.4|6662.6|6659.8|6666|6663.2|6662.6|6659.8|49
1741904400000|2025-03-13 22:20:00|6662.2|6659.4|6657|6654.2|6663|6659.8|6656.6|6653.8|21
1741904700000|2025-03-13 22:25:00|6656.4|6653.6|6654.6|6651.8|6657|6654.2|6653|6650.2|59
1741905000000|2025-03-13 22:30:00|6655|6651.2|6658.2|6655.4|6660.2|6657.4|6654.5|6651.2|83
1741905300000|2025-03-13 22:35:00|6658.4|6655.6|6661.6|6658.8|6661.6|6658.8|6658.4|6655.4|12
1741905600000|2025-03-13 22:40:00|6662|6658.2|6662|6658.2|6662|6659.2|6660.6|6657.4|17
1741905900000|2025-03-13 22:45:00|6661.6|6658.8|6663.6|6659.8|6663.6|6660.2|6661.6|6658.4|16
1741906200000|2025-03-13 22:50:00|6663.2|6660.4|6664.6|6660.8|6665.1|6661.8|6662.6|6659.8|34
1741906500000|2025-03-13 22:55:00|6664.9|6661.1|6662.9|6660.1|6665.9|6663.1|6662.9|6659.8|48
1741906800000|2025-03-13 23:00:00|6661.9|6659.1|6663.9|6661.1|6664.6|6661.3|6660.9|6657.8|24
1741907100000|2025-03-13 23:05:00|6663.6|6660.8|6666.9|6663.1|6666.9|6663.1|6661.9|6658.5|130
1741907400000|2025-03-13 23:10:00|6666.3|6663.5|6665.9|6662.1|6667.9|6664.9|6664.5|6661.6|40
1741907700000|2025-03-13 23:15:00|6664.5|6661.7|6667.5|6663.7|6668.5|6665.2|6663.9|6661.1|209
1741908000000|2025-03-13 23:20:00|6666.5|6662.7|6669.5|6666.7|6670.1|6666.7|6660.5|6657.3|210
1741908300000|2025-03-13 23:25:00|6670.1|6666.3|6667.5|6664.7|6670.1|6666.7|6667.1|6663.3|19
1741908600000|2025-03-13 23:30:00|6668.1|6664.3|6666.5|6663.7|6668.9|6666.1|6666.5|6663.3|31
1741908900000|2025-03-13 23:35:00|6665.7|6662.9|6665.5|6662.7|6666.5|6663.1|6664.9|6661.7|27
1741909200000|2025-03-13 23:40:00|6666.1|6663.3|6664.5|6661.7|6666.5|6663.3|6664.5|6661.3|1
1741909500000|2025-03-13 23:45:00|6665.1|6661.3|6664.1|6660.3|6665.1|6661.7|6662.5|6659.3|25
1741909800000|2025-03-13 23:50:00|6663.5|6660.7|6663.1|6660.3|6664|6660.7|6662.5|6659.3|10
1741910100000|2025-03-13 23:55:00|6662.1|6659.3|6660.5|6656.7|6662.5|6659.7|6660|6656.7|22
1741910400000|2025-03-14 00:00:00|6660.1|6657.3|6655.5|6652.7|6663.5|6660.7|6655.4|6652.1|213
1741910700000|2025-03-14 00:05:00|6655.9|6653.1|6653.9|6650.1|6657.9|6654.7|6653.5|6650.1|72
1741911000000|2025-03-14 00:10:00|6652.9|6650.5|6652.5|6649.7|6653.9|6650.7|6649.3|6646.1|86
1741911300000|2025-03-14 00:15:00|6652.1|6648.7|6651.9|6648.1|6654.9|6651.3|6650.9|6647.7|60
1741911600000|2025-03-14 00:20:00|6651.5|6647.7|6651.5|6648.7|6651.9|6648.7|6649.9|6646.7|18
1741911900000|2025-03-14 00:25:00|6652.1|6648.3|6651.5|6648.7|6653.9|6650.7|6649.5|6646.7|75
1741912200000|2025-03-14 00:30:00|6652.5|6649.7|6659.5|6655.7|6660.9|6657.1|6650.5|6647.7|118
1741912500000|2025-03-14 00:35:00|6658.5|6655.3|6662.5|6658.7|6662.9|6659.7|6658.5|6655.3|100
1741912800000|2025-03-14 00:40:00|6662.1|6658.3|6662.5|6659.7|6665.5|6662.1|6661.5|6658.3|78
1741913100000|2025-03-14 00:45:00|6663.1|6659.3|6667.1|6663.3|6667.5|6664.3|6662.1|6659.3|82
1741913400000|2025-03-14 00:50:00|6666.1|6664.3|6664.5|6660.7|6667.5|6664.3|6663|6659.7|61
1741913700000|2025-03-14 00:55:00|6664.1|6660.3|6663.5|6660.7|6664.5|6661.3|6661.5|6658.3|40
1741914000000|2025-03-14 01:00:00|6663.1|6660.3|6656.5|6653.7|6665.9|6662.7|6656.5|6653.3|176
1741914300000|2025-03-14 01:05:00|6657.1|6653.3|6658.5|6655.7|6659.6|6656.3|6652.1|6648.9|317
1741914600000|2025-03-14 01:10:00|6658.1|6655.3|6665.1|6662.3|6665.5|6662.3|6656.5|6653.3|62
1741914900000|2025-03-14 01:15:00|6664.9|6662.1|6662.5|6659.7|6666.5|6663.3|6661.1|6657.7|88
1741915200000|2025-03-14 01:20:00|6662.1|6658.7|6665.5|6662.7|6666.8|6663.7|6662.1|6658.7|46
1741915500000|2025-03-14 01:25:00|6664.8|6662|6660.8|6658|6665.8|6662.7|6660.8|6657.6|27
1741915800000|2025-03-14 01:30:00|6660.4|6657.6|6655.4|6652.6|6660.8|6657.6|6650.4|6647.6|140
1741916100000|2025-03-14 01:35:00|6656.8|6653|6658.8|6655|6660|6656.6|6655.4|6652|330
1741916400000|2025-03-14 01:40:00|6658.4|6655.6|6663.8|6660|6667.4|6664.1|6658.2|6655|207
1741916700000|2025-03-14 01:45:00|6663.4|6660.6|6659.4|6656.6|6665.2|6661.4|6658.4|6655.6|61
1741917000000|2025-03-14 01:50:00|6660|6656.2|6667.4|6664.6|6669.4|6666|6658.8|6656|133
1741917300000|2025-03-14 01:55:00|6667.8|6664|6667|6664.2|6669|6665.7|6665.4|6662.6|108
1741917600000|2025-03-14 02:00:00|6667.4|6664.6|6666|6663.2|6669|6666.2|6665|6662.2|66
1741917900000|2025-03-14 02:05:00|6666.4|6662.6|6666.4|6663.6|6668.4|6665|6665|6662.2|34
1741918200000|2025-03-14 02:10:00|6667|6663.2|6674.4|6671.6|6674.5|6671.6|6666.4|6663.2|149
1741918500000|2025-03-14 02:15:00|6675|6672.2|6674.4|6671.6|6676.4|6673|6672|6669.2|85
1741918800000|2025-03-14 02:20:00|6674.8|6672|6673.4|6670.6|6675.8|6672.6|6673|6670.2|84
1741919100000|2025-03-14 02:25:00|6673|6670.2|6673.8|6671|6674.8|6672|6671.4|6668.6|62
1741919400000|2025-03-14 02:30:00|6674.4|6671.6|6674.8|6672|6675.8|6673|6672.8|6670|48
1741919700000|2025-03-14 02:35:00|6674.4|6671.6|6680.4|6677.6|6680.8|6678|6674.4|6671|231
1741920000000|2025-03-14 02:40:00|6680.8|6677|6676.4|6673.6|6680.8|6677|6675.8|6672.5|108
1741920300000|2025-03-14 02:45:00|6677|6673.2|6676|6673.2|6677|6673.6|6674.4|6671.2|58
1741920600000|2025-03-14 02:50:00|6675.8|6673|6677.4|6674.6|6679.5|6676.2|6674.8|6671.6|128
1741920900000|2025-03-14 02:55:00|6677|6674.2|6679|6675.2|6679.4|6676.6|6677|6674.2|91
1741921200000|2025-03-14 03:00:00|6678.4|6675.6|6684.4|6681.6|6685.8|6682.6|6678.4|6675.2|150
1741921500000|2025-03-14 03:05:00|6684.8|6682|6688.4|6684.6|6688.8|6686|6684.8|6681.6|107
1741921800000|2025-03-14 03:10:00|6688|6685.2|6688.4|6685.6|6689.4|6686.6|6686.4|6683.6|119
1741922100000|2025-03-14 03:15:00|6688.8|6686|6688.8|6686|6693.7|6689.6|6687.4|6684.5|540
1741922400000|2025-03-14 03:20:00|6689.4|6686.6|6688.4|6685.6|6692.4|6689.2|6687.4|6684.6|131
1741922700000|2025-03-14 03:25:00|6688.8|6686|6684.4|6681.6|6688.8|6686|6683.4|6680.6|86
1741923000000|2025-03-14 03:30:00|6684.8|6682|6684.4|6681.6|6688.5|6685.2|6683.4|6680.2|96
1741923300000|2025-03-14 03:35:00|6684.8|6682|6685.4|6682.6|6685.8|6683|6683.8|6680.6|60
1741923600000|2025-03-14 03:40:00|6685.8|6683|6683.7|6679.9|6686.4|6683|6682.7|6679.6|40
1741923900000|2025-03-14 03:45:00|6683.4|6680.6|6679.3|6675.5|6684|6681.2|6676.5|6673.2|168
1741924200000|2025-03-14 03:50:00|6678.7|6676.5|6679|6676.2|6679.8|6676.5|6677.3|6673.9|51
1741924500000|2025-03-14 03:55:00|6680|6677.2|6680.3|6677.5|6681.3|6678.5|6679.3|6676.1|71
1741924800000|2025-03-14 04:00:00|6680.9|6677.1|6680.3|6677.5|6682.5|6679.5|6679.6|6676.8|71
1741925100000|2025-03-14 04:05:00|6680.9|6677.1|6680.9|6678.1|6682.7|6679.5|6680.2|6676.9|35
1741925400000|2025-03-14 04:10:00|6681.3|6678.5|6680.3|6677.5|6682.3|6679.1|6680.3|6677.5|17
1741925700000|2025-03-14 04:15:00|6679.7|6676.9|6680.7|6677.9|6682.3|6678.9|6679.7|6676.9|32
1741926000000|2025-03-14 04:20:00|6681.3|6678.5|6680.7|6677.9|6682.3|6678.9|6678.9|6675.9|35
1741926300000|2025-03-14 04:25:00|6681.3|6677.5|6681.3|6678.5|6682.3|6678.9|6680.3|6677.4|25
1741926600000|2025-03-14 04:30:00|6681.7|6677.9|6680.3|6677.5|6681.7|6678.5|6680.3|6677.5|18
1741926900000|2025-03-14 04:35:00|6680.7|6677.9|6678.7|6675.9|6681.7|6678.9|6678.3|6675.5|39
1741927200000|2025-03-14 04:40:00|6679.3|6676.5|6679.7|6676.9|6680.3|6677.1|6679.3|6675.9|30
1741927500000|2025-03-14 04:45:00|6680.3|6676.5|6679.7|6676.9|6680.7|6677.9|6678.7|6675.5|24
1741927800000|2025-03-14 04:50:00|6680.3|6676.5|6679.7|6676.9|6680.7|6677.9|6679.7|6676.5|16
1741928100000|2025-03-14 04:55:00|6680.3|6676.5|6681.3|6677.5|6681.7|6678.5|6679.7|6676.5|22
1741928400000|2025-03-14 05:00:00|6680.7|6677.9|6681.3|6678.5|6681.3|6678.5|6679.3|6676.5|29
1741928700000|2025-03-14 05:05:00|6680.9|6678.1|6679.3|6676.5|6682.3|6679.5|6678.7|6675.5|119
1741929000000|2025-03-14 05:10:00|6679.7|6676.9|6680.3|6677.5|6680.7|6677.9|6679.3|6676.5|49
1741929300000|2025-03-14 05:15:00|6680.5|6677.7|6684.7|6680.9|6684.7|6681.9|6680.5|6677.7|71
1741929600000|2025-03-14 05:20:00|6683.7|6680.5|6678.3|6675.5|6683.7|6680.9|6677.3|6674.1|78
1741929900000|2025-03-14 05:25:00|6678.9|6675.1|6677.3|6674.5|6679.3|6676.5|6676.3|6673.5|65
1741930200000|2025-03-14 05:30:00|6677.7|6673.9|6679.3|6676.5|6680.7|6677.5|6674.8|6671.5|52
1741930500000|2025-03-14 05:35:00|6679.9|6676.1|6681.3|6678.5|6682.7|6679.5|6679.3|6676.1|49
1741930800000|2025-03-14 05:40:00|6680.9|6677.5|6678.7|6675.9|6682.9|6679.9|6678.7|6675.5|48
1741931100000|2025-03-14 05:45:00|6679.3|6675.5|6680.3|6677.5|6681.7|6678.5|6677.3|6674.1|45
1741931400000|2025-03-14 05:50:00|6680.7|6677.9|6680.9|6678.1|6682.8|6679.5|6680.3|6677.1|52
1741931700000|2025-03-14 05:55:00|6680.7|6677.9|6686.3|6682.5|6686.3|6683.5|6680.7|6677.5|80
1741932000000|2025-03-14 06:00:00|6685.7|6682.9|6683.7|6679.9|6686.7|6683.5|6682.7|6679.5|44
1741932300000|2025-03-14 06:05:00|6683.3|6680.5|6682.3|6679.5|6683.9|6680.9|6679.7|6676.5|64
1741932600000|2025-03-14 06:10:00|6682.9|6679.1|6679.2|6676.4|6683.3|6680.5|6673.2|6670.4|593
1741932900000|2025-03-14 06:15:00|6680|6677.2|6685.2|6682.4|6685.8|6683|6680|6677.2|492
1741933200000|2025-03-14 06:20:00|6685.6|6681.8|6692.6|6689.8|6693.8|6691|6683.8|6680.4|285
1741933500000|2025-03-14 06:25:00|6693|6690.2|6693.2|6690.4|6696.8|6693.4|6691.8|6688.4|123
1741933800000|2025-03-14 06:30:00|6692.2|6689.4|6696.2|6693.4|6696.8|6694|6690.8|6688|336
1741934100000|2025-03-14 06:35:00|6695.6|6692.4|6698.4|6695.6|6698.8|6696|6692.8|6690|1278
1741934400000|2025-03-14 06:40:00|6698.8|6695|6701.8|6699|6705.9|6703|6697.4|6694.6|598
1741934700000|2025-03-14 06:45:00|6701.3|6698|6706.4|6702.6|6706.4|6703.2|6700.8|6697.6|156
1741935000000|2025-03-14 06:50:00|6706|6703.2|6703.8|6701|6707|6704.2|6703.8|6701|172
1741935300000|2025-03-14 06:55:00|6703.4|6700.6|6706.4|6703.6|6707.2|6704|6703.4|6699.6|110
1741935600000|2025-03-14 07:00:00|6705.8|6703|6713.4|6709.6|6716.4|6713|6704.8|6701.5|573
1741935900000|2025-03-14 07:05:00|6712.8|6710|6716|6713.2|6719|6716|6710|6707.2|290
1741936200000|2025-03-14 07:10:00|6716.4|6713.6|6708.4|6705.6|6717|6714|6708|6705.2|221
1741936500000|2025-03-14 07:15:00|6709|6705.2|6708|6705.2|6711.8|6709|6704|6700.8|275
1741936800000|2025-03-14 07:20:00|6708.4|6705.6|6704|6701.2|6709.4|6706.2|6701|6698.2|235
1741937100000|2025-03-14 07:25:00|6704.4|6701.6|6711.2|6708.4|6711.6|6708.8|6704.4|6701.2|605
1741937400000|2025-03-14 07:30:00|6711.6|6708.8|6705|6702.2|6714.4|6711.2|6703|6700.2|249
1741937700000|2025-03-14 07:35:00|6704.4|6701.6|6709.6|6706.8|6710.6|6707.4|6704|6701.2|427
1741938000000|2025-03-14 07:40:00|6710|6707.2|6704.6|6701.8|6712.6|6709.8|6704|6700.6|297
1741938300000|2025-03-14 07:45:00|6704.2|6701.4|6707|6704.2|6707|6704.2|6698.6|6695.8|255
1741938600000|2025-03-14 07:50:00|6706.6|6703.8|6708.6|6704.8|6710|6707.2|6705.2|6702.4|265
1741938900000|2025-03-14 07:55:00|6708.2|6705.4|6710.2|6707.4|6712.6|6709.8|6707|6703.8|219
1741939200000|2025-03-14 08:00:00|6710|6707.2|6700|6697.2|6710|6707.2|6699|6696.2|401
1741939500000|2025-03-14 08:05:00|6701|6698.2|6697|6694.2|6710|6707.2|6696.8|6693.6|459
1741939800000|2025-03-14 08:10:00|6696.8|6694|6699.4|6695.6|6700|6697.2|6695|6691.6|215
1741940100000|2025-03-14 08:15:00|6698.8|6696|6697.8|6694|6701.8|6698.6|6693.8|6690.4|674
1741940400000|2025-03-14 08:20:00|6697.2|6694.4|6698.8|6695|6704.4|6701.6|6696.2|6693.4|279
1741940700000|2025-03-14 08:25:00|6698.2|6695.4|6701.8|6699|6705.8|6702.2|6694|6691.2|437
1741941000000|2025-03-14 08:30:00|6701.4|6698.6|6699.3|6695.5|6706.8|6704|6694.7|6691.9|504
1741941300000|2025-03-14 08:35:00|6699.7|6695.9|6717.7|6713.9|6721.3|6718.1|6698.7|6695.9|608
1741941600000|2025-03-14 08:40:00|6716.7|6713.5|6720.9|6718.1|6721.3|6718.1|6715.7|6712.9|485
1741941900000|2025-03-14 08:45:00|6721.3|6717.5|6721.9|6719.1|6723.7|6720.9|6718.7|6715.5|321
1741942200000|2025-03-14 08:50:00|6722.3|6719.5|6725.3|6721.5|6725.3|6722.1|6721.9|6718.5|246
1741942500000|2025-03-14 08:55:00|6724.9|6722.1|6722.9|6720.1|6725.3|6722.5|6721.7|6718.9|244
1741942800000|2025-03-14 09:00:00|6722.7|6719.9|6712.9|6710.1|6723.3|6719.9|6711.9|6708.6|409
1741943100000|2025-03-14 09:05:00|6714.3|6710.5|6714.7|6711.9|6715.8|6712.9|6708.7|6705.9|317
1741943400000|2025-03-14 09:10:00|6715.3|6711.5|6710.9|6708.1|6716.3|6713.5|6710.9|6708.1|205
1741943700000|2025-03-14 09:15:00|6711.3|6708.5|6701.3|6697.5|6712.7|6709.9|6700.3|6697.5|250
1741944000000|2025-03-14 09:20:00|6700.9|6698.1|6704.7|6701.9|6704.7|6701.9|6696.7|6693.5|421
1741944300000|2025-03-14 09:25:00|6704.9|6702.1|6702.3|6698.5|6709.7|6706.9|6699.5|6696.1|241
1741944600000|2025-03-14 09:30:00|6701.9|6699.1|6700.3|6697.5|6704.3|6701.1|6696.9|6694.1|216
1741944900000|2025-03-14 09:35:00|6700.9|6697.1|6700.7|6697.9|6708.3|6705.1|6699.3|6696.1|626
1741945200000|2025-03-14 09:40:00|6700.3|6697.5|6698.7|6695.9|6702.3|6699.5|6695.7|6692.5|647
1741945500000|2025-03-14 09:45:00|6698.3|6695.5|6695.3|6692.5|6701.7|6698.5|6694.9|6691.5|105
1741945800000|2025-03-14 09:50:00|6695.7|6692.9|6706.3|6703.5|6706.7|6703.9|6695.7|6692.5|165
1741946100000|2025-03-14 09:55:00|6706.7|6703.9|6712.3|6708.5|6712.4|6709.5|6705.7|6702.5|247
1741946400000|2025-03-14 10:00:00|6711.3|6707.9|6698.3|6695.5|6711.3|6708.5|6696.3|6693.5|187
1741946700000|2025-03-14 10:05:00|6698.7|6695.9|6706.3|6702.5|6710.9|6708.1|6697.3|6694.4|315
1741947000000|2025-03-14 10:10:00|6705.9|6703.1|6705.3|6702.5|6707.3|6704.1|6702.3|6699.5|102
1741947300000|2025-03-14 10:15:00|6705.7|6702.9|6707.3|6704.5|6709.3|6706.1|6703.9|6701.1|575
1741947600000|2025-03-14 10:20:00|6707.7|6704.9|6709.9|6707.1|6712.9|6709.5|6707.7|6704.5|117
1741947900000|2025-03-14 10:25:00|6710.3|6706.5|6702.3|6699.5|6711.3|6708.1|6702.3|6699.5|115
1741948200000|2025-03-14 10:30:00|6702.7|6699.9|6700.7|6697.9|6704.3|6701|6696.7|6693.9|238
1741948500000|2025-03-14 10:35:00|6700.3|6697.5|6692.7|6689.9|6701.7|6698.9|6690.7|6687.9|488
1741948800000|2025-03-14 10:40:00|6693.3|6689.5|6689.7|6686.9|6694.7|6691.9|6687.7|6684.9|307
1741949100000|2025-03-14 10:45:00|6689.3|6686.5|6692.3|6689.5|6695.7|6692.9|6688.2|6684.4|283
1741949400000|2025-03-14 10:50:00|6692.7|6689.9|6691.8|6689|6694.7|6691.9|6690.2|6687.4|105
1741949700000|2025-03-14 10:55:00|6691.2|6688.4|6692.6|6689.8|6692.6|6689.8|6687.8|6685|259
1741950000000|2025-03-14 11:00:00|6692.8|6690|6701.6|6698.8|6704|6700.8|6691.6|6688.8|314
1741950300000|2025-03-14 11:05:00|6702.6|6699.8|6699.2|6695.4|6702.6|6699.8|6695.2|6692.4|132
1741950600000|2025-03-14 11:10:00|6698.8|6696|6705.2|6702.4|6705.6|6702.8|6698.6|6695.4|211
1741950900000|2025-03-14 11:15:00|6705.6|6702.8|6703.6|6700.8|6706.2|6703.4|6701.6|6698.4|173
1741951200000|2025-03-14 11:20:00|6703.8|6701|6704.6|6701.8|6708.6|6705.8|6703.2|6699.8|263
1741951500000|2025-03-14 11:25:00|6704|6701.2|6701.6|6698.8|6705|6701.8|6698.6|6695.4|175
1741951800000|2025-03-14 11:30:00|6702.2|6698.4|6688|6684.2|6702.6|6699.4|6687.6|6684.2|2080
1741952100000|2025-03-14 11:35:00|6687.4|6685.2|6681.8|6679|6689.4|6686.6|6680.2|6677|2725
1741952400000|2025-03-14 11:40:00|6682.2|6679.4|6688.4|6685.6|6690.2|6687.4|6680.6|6677.8|2211
1741952700000|2025-03-14 11:45:00|6688.8|6685|6687.2|6684.4|6692.9|6689.6|6683.4|6680.6|486
1741953000000|2025-03-14 11:50:00|6686.8|6684|6676.8|6673|6687.2|6684|6675.8|6673|940
1741953300000|2025-03-14 11:55:00|6676.3|6673.5|6680.8|6678|6682.2|6679.4|6675.4|6672.6|292
1741953600000|2025-03-14 12:00:00|6681.2|6677.4|6686.2|6683.4|6689.4|6686.6|6680.2|6677|548
1741953900000|2025-03-14 12:05:00|6685.8|6683|6688.2|6685.4|6689.4|6686.6|6684.4|6681.6|377
1741954200000|2025-03-14 12:10:00|6687.6|6684.8|6690.2|6687.4|6693.9|6690.5|6684.8|6682|484
1741954500000|2025-03-14 12:15:00|6689.8|6686.4|6694.2|6691.4|6694.8|6691.4|6688.2|6685|602
1741954800000|2025-03-14 12:20:00|6694.4|6691.6|6694.8|6692|6695.7|6692.4|6688.4|6685.6|604
1741955100000|2025-03-14 12:25:00|6695.2|6692.4|6691.2|6688.4|6697.8|6694.5|6689.2|6686|679
1741955400000|2025-03-14 12:30:00|6691|6688.2|6693.2|6690.4|6695.2|6692.4|6690.2|6687|436
1741955700000|2025-03-14 12:35:00|6692.8|6690|6701.2|6698.4|6702.8|6699.6|6690.3|6687|503
1741956000000|2025-03-14 12:40:00|6700.8|6698|6701.2|6698.4|6703.2|6700.4|6697.4|6694.6|392
1741956300000|2025-03-14 12:45:00|6701.8|6698|6698.2|6695.4|6702.2|6699.4|6696.4|6693|305
1741956600000|2025-03-14 12:50:00|6697.4|6694.6|6696.2|6693.4|6699.9|6696.6|6692.2|6689|736
1741956900000|2025-03-14 12:55:00|6696.4|6693.6|6695.4|6692.6|6701.8|6699|6694.4|6691.6|1744
1741957200000|2025-03-14 13:00:00|6694.9|6691.6|6669.4|6666.6|6695.4|6692.6|6662|6659.2|2575
1741957500000|2025-03-14 13:05:00|6669.6|6666.8|6666.4|6663.6|6675.4|6672.6|6660.2|6657.4|1034
1741957800000|2025-03-14 13:10:00|6666.6|6663.8|6661.5|6658.7|6675.5|6672.7|6660|6656.2|1181
1741958100000|2025-03-14 13:15:00|6662.1|6658.3|6656.5|6653.7|6663.5|6660.7|6653.4|6650.1|1349
1741958400000|2025-03-14 13:20:00|6656.9|6654.1|6655.3|6652.5|6660.3|6657.5|6651.5|6648.7|872
1741958700000|2025-03-14 13:25:00|6654.9|6652.1|6657.5|6654.7|6660.9|6657.5|6653.3|6650.1|591
1741959000000|2025-03-14 13:30:00|6657.9|6655.1|6650.5|6647.7|6661.9|6659.1|6640.5|6637.3|4458
1741959300000|2025-03-14 13:35:00|6651.1|6647.3|6647.5|6644.7|6660.1|6656.7|6642.3|6639.1|1135
1741959600000|2025-03-14 13:40:00|6648.5|6645.7|6652.5|6649.7|6658.9|6655.7|6648.5|6645.6|1625
1741959900000|2025-03-14 13:45:00|6652.9|6650.1|6667.5|6664.7|6667.9|6665.1|6652.5|6649.7|1343
1741960200000|2025-03-14 13:50:00|6668.3|6665.5|6675.5|6672.7|6678.7|6675.5|6667.9|6664.3|1002
1741960500000|2025-03-14 13:55:00|6675.9|6673.1|6674.9|6672.1|6676.9|6673.5|6668.3|6665.5|926
1741960800000|2025-03-14 14:00:00|6674.3|6671.5|6659.1|6656.3|6674.3|6671.5|6652.7|6649.3|2128
1741961100000|2025-03-14 14:05:00|6658.7|6655.9|6655.5|6652.7|6661.6|6658.3|6650.9|6648.1|3330
1741961400000|2025-03-14 14:10:00|6655.9|6653.1|6650.5|6646.7|6664.1|6661.3|6647.1|6644.3|1021
1741961700000|2025-03-14 14:15:00|6649.9|6647.1|6648.9|6645.1|6654.7|6651.5|6646.1|6643.3|1040
1741962000000|2025-03-14 14:20:00|6648.1|6645.3|6653.5|6649.7|6654.5|6651.7|6646.9|6643.7|987
1741962300000|2025-03-14 14:25:00|6653.1|6650.3|6646.9|6644.1|6656.5|6653.3|6645.9|6643.1|521
1741962600000|2025-03-14 14:30:00|6646.5|6643.7|6642.1|6639.3|6652.7|6649.9|6639.1|6635.9|2021
1741962900000|2025-03-14 14:35:00|6641.1|6638.3|6653.1|6650.3|6654.1|6651.3|6639.3|6636.5|710
1741963200000|2025-03-14 14:40:00|6653.5|6649.7|6659.1|6656.3|6661.1|6658.3|6651.1|6647.9|780
1741963500000|2025-03-14 14:45:00|6659.7|6655.9|6653.1|6650.3|6663.1|6660.3|6652.1|6649.3|856
1741963800000|2025-03-14 14:50:00|6653.3|6650.5|6671.5|6668.7|6673.9|6670.7|6651.1|6648.3|1806
1741964100000|2025-03-14 14:55:00|6671.9|6669.1|6673.9|6671.1|6677|6673.7|6669.3|6666|1093
1741964400000|2025-03-14 15:00:00|6674.5|6670.7|6678.5|6675.7|6679.5|6676.7|6671.5|6668.7|1379
1741964700000|2025-03-14 15:05:00|6679.1|6676.3|6678.7|6675.9|6687.1|6683.9|6678.5|6675.7|1449
1741965000000|2025-03-14 15:10:00|6678.5|6675.7|6679.1|6676.3|6684.5|6681.7|6672.7|6669.8|840
1741965300000|2025-03-14 15:15:00|6679.7|6675.9|6676.6|6672.8|6680.1|6676.7|6673.6|6670.3|689
1741965600000|2025-03-14 15:20:00|6676.2|6673.4|6682.5|6679.7|6683.1|6679.8|6674.5|6671.3|1552
1741965900000|2025-03-14 15:25:00|6683|6679.2|6668.5|6665.7|6684|6680.8|6666.5|6663.2|970
1741966200000|2025-03-14 15:30:00|6667.6|6664.8|6666.6|6663.8|6673|6669.8|6665.6|6662.8|748
1741966500000|2025-03-14 15:35:00|6667|6663.2|6672|6669.2|6674|6670.8|6662.3|6659|1192
1741966800000|2025-03-14 15:40:00|6672.4|6669.6|6674.2|6671.4|6679.1|6675.8|6672|6669.2|658
1741967100000|2025-03-14 15:45:00|6673.8|6671|6684.4|6680.6|6685.9|6682.6|6670.2|6667|989
1741967400000|2025-03-14 15:50:00|6684|6681.2|6682.8|6679|6684.9|6681.6|6679.2|6676|416
1741967700000|2025-03-14 15:55:00|6682.4|6679.6|6679.4|6676.6|6684.2|6681.4|6677.2|6673.9|531
1741968000000|2025-03-14 16:00:00|6679.8|6676|6680.4|6677.6|6682.2|6679.4|6673.2|6670|616
1741968300000|2025-03-14 16:05:00|6680.2|6677.4|6676.2|6673.4|6680.2|6677.4|6672.2|6669|479
1741968600000|2025-03-14 16:10:00|6676.4|6673.6|6682.4|6679.6|6683.4|6680.6|6673.4|6670|1329
1741968900000|2025-03-14 16:15:00|6681.6|6678.8|6682.4|6679.6|6684|6680.6|6678.4|6675.6|589
1741969200000|2025-03-14 16:20:00|6683|6679.2|6681.6|6678.8|6687.4|6684.6|6679.6|6676.2|647
1741969500000|2025-03-14 16:25:00|6682|6679.2|6679.4|6676.6|6682|6679.2|6673.2|6670|957
1741969800000|2025-03-14 16:30:00|6679|6676.2|6684.6|6681.8|6689|6685.8|6679|6676.2|798
1741970100000|2025-03-14 16:35:00|6685.2|6681.4|6685|6681.2|6688|6684.8|6681.6|6678.4|540
1741970400000|2025-03-14 16:40:00|6684.6|6681.8|6680.6|6677.8|6686|6682.8|6679.4|6676.6|717
1741970700000|2025-03-14 16:45:00|6681|6677.2|6685.6|6682.8|6687.4|6684.6|6679.4|6676.2|1885
1741971000000|2025-03-14 16:50:00|6686|6682.2|6687.4|6684.6|6688.1|6684.8|6682.6|6679.2|593
1741971300000|2025-03-14 16:55:00|6688|6684.2|6686.4|6683.6|6690.1|6686.8|6683.4|6680.2|863
1741971600000|2025-03-14 17:00:00|6686.6|6683.8|6704.6|6701.8|6706|6702.8|6685.4|6682.2|1732
1741971900000|2025-03-14 17:05:00|6705|6701.2|6705.4|6702.6|6708.6|6705.8|6701.4|6698.2|733
1741972200000|2025-03-14 17:10:00|6706|6702.2|6704.4|6701.6|6709.4|6706.6|6701.4|6698.6|434
1741972500000|2025-03-14 17:15:00|6704|6701.2|6702.4|6699.6|6706.8|6703.6|6701.4|6698.2|413
1741972800000|2025-03-14 17:20:00|6702.8|6699|6691.2|6688.4|6703.8|6700.6|6690.2|6686.8|2702
1741973100000|2025-03-14 17:25:00|6692|6689.2|6700.2|6697.4|6701.7|6698.4|6691|6687.8|1136
1741973400000|2025-03-14 17:30:00|6700.6|6696.8|6691|6688.2|6701.6|6698.4|6690.6|6687.8|1157
1741973700000|2025-03-14 17:35:00|6691.6|6687.8|6689|6686.2|6693.6|6690.4|6684|6681.1|1397
1741974000000|2025-03-14 17:40:00|6688.8|6686|6688.4|6684.6|6693.6|6690.4|6687.8|6684.6|822
1741974300000|2025-03-14 17:45:00|6688|6685.2|6689|6686.2|6689.6|6686.4|6685.9|6682.6|574
1741974600000|2025-03-14 17:50:00|6688.8|6686|6685|6682.2|6692|6689.2|6680|6677.2|1016
1741974900000|2025-03-14 17:55:00|6686|6682.6|6686|6683.2|6688.5|6685.2|6685|6682.2|742
1741975200000|2025-03-14 18:00:00|6685.8|6683|6693|6690.2|6693.6|6690.4|6685.6|6681.8|794
1741975500000|2025-03-14 18:05:00|6692.2|6689.4|6688.4|6684.6|6693|6690.2|6687.8|6684.6|408
1741975800000|2025-03-14 18:10:00|6688|6685.2|6694.8|6692|6694.8|6692|6686.8|6683.5|383
1741976100000|2025-03-14 18:15:00|6694.4|6691.6|6693.8|6691|6696.8|6694|6690.8|6687.5|919
1741976400000|2025-03-14 18:20:00|6694.2|6690.4|6692.8|6690|6696.4|6693.2|6691.8|6688.6|2996
1741976700000|2025-03-14 18:25:00|6693.2|6689.4|6695.9|6693.1|6702.4|6699.1|6691.8|6688.6|6615
1741977000000|2025-03-14 18:30:00|6696.1|6693.3|6702.9|6700.1|6705.6|6702.3|6695.9|6692.7|1844
1741977300000|2025-03-14 18:35:00|6702.1|6699.3|6701.9|6699.1|6703.4|6700.1|6699.9|6696.7|629
1741977600000|2025-03-14 18:40:00|6701.1|6698.3|6705.1|6702.3|6705.5|6702.3|6700.1|6697.3|302
1741977900000|2025-03-14 18:45:00|6704.9|6702.1|6702.1|6699.3|6706.5|6703.3|6702|6698.7|402
1741978200000|2025-03-14 18:50:00|6702.5|6699.7|6699.1|6696.3|6703.1|6700.3|6697.5|6694.7|354
1741978500000|2025-03-14 18:55:00|6699.5|6695.7|6700.1|6697.3|6701.9|6698.7|6696.1|6693.3|145
1741978800000|2025-03-14 19:00:00|6700.9|6698.1|6701.7|6697.9|6702.1|6699.3|6698.3|6695.5|835
1741979100000|2025-03-14 19:05:00|6701.1|6698.3|6705.3|6702.5|6705.3|6702.5|6700.7|6697.4|260
1741979400000|2025-03-14 19:10:00|6706.1|6703.3|6703.7|6699.9|6706.1|6703.3|6703.1|6699.9|154
1741979700000|2025-03-14 19:15:00|6703.1|6700.3|6700.1|6697.3|6703.1|6700.3|6699.3|6695.9|170
1741980000000|2025-03-14 19:20:00|6699.7|6696.9|6699.1|6696.3|6701.7|6698.3|6699.1|6695.9|97
1741980300000|2025-03-14 19:25:00|6699.3|6696.5|6700.1|6697.3|6702.5|6699.3|6698.1|6694.9|247
1741980600000|2025-03-14 19:30:00|6700.3|6697.5|6699.7|6696.9|6702.1|6698.9|6698.7|6695.3|362
1741980900000|2025-03-14 19:35:00|6700.1|6697.3|6700.1|6697.3|6701.1|6698.3|6699.3|6696.5|109
1741981200000|2025-03-14 19:40:00|6700.3|6696.5|6695.9|6693.1|6700.5|6697.2|6693.9|6690.7|606
1741981500000|2025-03-14 19:45:00|6696.1|6693.3|6701.1|6698.3|6701.5|6698.7|6695.1|6691.7|290
1741981800000|2025-03-14 19:50:00|6700.9|6698.1|6701.3|6698.5|6702.5|6699.3|6700.1|6696.9|155
1741982100000|2025-03-14 19:55:00|6701.7|6697.9|6696.3|6693.5|6702.1|6699.3|6695.7|6692.9|271
1741982400000|2025-03-14 20:00:00|6696.1|6693.3|6691.7|6688.9|6696.1|6693.3|6691.1|6687.9|152
1741982700000|2025-03-14 20:05:00|6692.1|6688.3|6694.1|6690.3|6695.1|6692.3|6691.7|6688.3|73
1741983000000|2025-03-14 20:10:00|6693.7|6690.9|6696.1|6693.3|6696.5|6693.3|6693.7|6690.9|196
1741983300000|2025-03-14 20:15:00|6695.7|6692.9|6696.1|6693.3|6697.1|6694.3|6695.1|6691.9|50
1741983600000|2025-03-14 20:20:00|6696.6|6692.8|6696.2|6693.4|6697.1|6694.3|6694.1|6691.3|73
1741983900000|2025-03-14 20:25:00|6696.6|6693.8|6697.1|6694.3|6698.1|6695.3|6696.1|6692.8|94
1741984200000|2025-03-14 20:30:00|6697.6|6693.8|6696.6|6693.8|6698.1|6695.3|6696|6692.8|57
1741984500000|2025-03-14 20:35:00|6696|6692.8|6698|6695.2|6698.6|6695.8|6695.6|6692.8|98
1741984800000|2025-03-14 20:40:00|6698.6|6694.8|6695.3|6692.5|6700.5|6697.2|6694.9|6692|1169
1741985100000|2025-03-14 20:45:00|6694.9|6692.1|6692.9|6690.1|6695.7|6692.5|6691.7|6688.5|200
1741985400000|2025-03-14 20:50:00|6693.3|6690.5|6697.9|6694.1|6697.9|6695.1|6692.9|6690.1|285
1741985700000|2025-03-14 20:55:00|6697.3|6694.5|6694.8|6692|6697.9|6694.5|6693.8|6691|54
1742162400000|2025-03-16 22:00:00|6715.3|6711.5|6735.9|6732.1|6739.4|6736.1|6715.3|6709.6|615
1742162700000|2025-03-16 22:05:00|6735.3|6732.5|6746.4|6742.6|6746.9|6743.6|6734.3|6731|484
1742163000000|2025-03-16 22:10:00|6745.9|6743.1|6746.3|6743.5|6746.9|6743.6|6740.9|6738.1|134
1742163300000|2025-03-16 22:15:00|6745.9|6743.1|6741.9|6738.1|6747.4|6744.2|6736.3|6733.1|692
1742163600000|2025-03-16 22:20:00|6741.4|6738.6|6748.9|6745.1|6752.9|6749.6|6741.4|6738.1|130
1742163900000|2025-03-16 22:25:00|6748.4|6745.6|6744.9|6741.1|6753.9|6750.5|6744.4|6741.1|234
1742164200000|2025-03-16 22:30:00|6749|6741.2|6744.4|6741.6|6758.9|6755.1|6744.4|6741.2|234
1742164500000|2025-03-16 22:35:00|6744.9|6741.1|6742.4|6739.6|6749.9|6746.6|6742.3|6739|164
1742164800000|2025-03-16 22:40:00|6743|6739.2|6744.4|6740.6|6745.8|6742.6|6739.4|6736.6|127
1742165100000|2025-03-16 22:45:00|6744.8|6741|6745.4|6741.6|6747.8|6744.5|6743.4|6740.2|39
1742165400000|2025-03-16 22:50:00|6744.4|6741|6740.8|6737|6745.8|6742|6739.8|6737|132
1742165700000|2025-03-16 22:55:00|6740.4|6737.6|6736.8|6734|6743.8|6740|6735.8|6733|162
1742166000000|2025-03-16 23:00:00|6737.3|6734.5|6736.9|6733.1|6738.9|6736.1|6732.4|6729.1|122
1742166300000|2025-03-16 23:05:00|6736.5|6733.7|6738.8|6735|6742.9|6739.6|6736.4|6733.6|104
1742166600000|2025-03-16 23:10:00|6738.3|6735.5|6744.4|6740.6|6745.8|6742|6734.9|6731.6|136
1742166900000|2025-03-16 23:15:00|6745.8|6742|6745.4|6742.6|6748.8|6745.6|6744.4|6741|64
1742167200000|2025-03-16 23:20:00|6745.9|6742.1|6750.8|6747|6750.9|6747.6|6744.9|6742|39
1742167500000|2025-03-16 23:25:00|6750.3|6747.5|6750.8|6747|6751.8|6748.6|6748.8|6746|54
1742167800000|2025-03-16 23:30:00|6750.4|6746.6|6748.9|6745.1|6754.4|6751.1|6748.4|6745.1|226
1742168100000|2025-03-16 23:35:00|6748.4|6745.6|6749.4|6746.6|6755.4|6752.1|6748.3|6745|57
1742168400000|2025-03-16 23:40:00|6749.8|6747|6747.8|6744|6749.9|6747|6746.3|6743|41
1742168700000|2025-03-16 23:45:00|6747.4|6743.6|6746.8|6744|6748.8|6745.6|6745.8|6742.6|43
1742169000000|2025-03-16 23:50:00|6746.3|6743|6745.8|6742|6750.8|6748|6745.4|6742|72
1742169300000|2025-03-16 23:55:00|6744.8|6741.6|6745.8|6742|6747.4|6744|6743.2|6740|26
1742169600000|2025-03-17 00:00:00|6745.4|6741.6|6754.9|6751.1|6754.9|6751.5|6742.8|6739.6|220
1742169900000|2025-03-17 00:05:00|6755.3|6751.5|6761.3|6758.5|6763.8|6761|6755.3|6751.5|465
1742170200000|2025-03-17 00:10:00|6762.3|6758.1|6765.9|6763.1|6767.3|6764.1|6760.3|6757.5|304
1742170500000|2025-03-17 00:15:00|6766.3|6763.5|6767.9|6765.1|6769.8|6766.5|6764.9|6761.5|300
1742170800000|2025-03-17 00:20:00|6768.3|6765.5|6768.9|6766.1|6771.8|6769|6766.3|6763.1|337
1742171100000|2025-03-17 00:25:00|6769.3|6766.5|6768.3|6765.5|6770.3|6767.1|6765.9|6762.5|140
1742171400000|2025-03-17 00:30:00|6767.9|6765.1|6763.3|6760.5|6768.8|6765.5|6763.3|6760.5|103
1742171700000|2025-03-17 00:35:00|6763.8|6761|6763.3|6760.5|6764.9|6762|6761.8|6758.5|70
1742172000000|2025-03-17 00:40:00|6764.8|6762|6765.8|6762|6766.8|6763.5|6762.9|6760.1|88
1742172300000|2025-03-17 00:45:00|6765.3|6762.5|6767.9|6765.1|6768.3|6765.5|6764.3|6761.5|39
1742172600000|2025-03-17 00:50:00|6768.3|6765.5|6770.4|6767.6|6770.9|6768.1|6766.8|6763.5|316
1742172900000|2025-03-17 00:55:00|6770.9|6768.1|6772.4|6769.6|6774|6771.2|6769.9|6766.6|184
1742173200000|2025-03-17 01:00:00|6771.9|6769.1|6808.3|6805.5|6814.8|6811.4|6771.9|6768.6|1731
1742173500000|2025-03-17 01:05:00|6809.3|6806.1|6796.4|6793.6|6811.8|6808.5|6795|6791.7|699
1742173800000|2025-03-17 01:10:00|6797|6793.2|6795.4|6792.6|6803.4|6800.6|6792.9|6789.6|356
1742174100000|2025-03-17 01:15:00|6796|6792.2|6794|6790.2|6797.4|6794.2|6789.8|6786.6|217
1742174400000|2025-03-17 01:20:00|6793.4|6790.6|6788.8|6786|6794.4|6791.6|6786.8|6783.6|150
1742174700000|2025-03-17 01:25:00|6789.3|6786.5|6788.4|6785.6|6789.8|6787|6785.4|6782.6|172
1742175000000|2025-03-17 01:30:00|6788.9|6785.1|6775.9|6772.1|6789.4|6786|6775.4|6772.1|205
1742175300000|2025-03-17 01:35:00|6775.4|6772.6|6769.4|6766.6|6776.9|6773.6|6767.9|6764.6|139
1742175600000|2025-03-17 01:40:00|6768.9|6766.1|6769.4|6765.6|6771.9|6769.1|6766.9|6763.6|98
1742175900000|2025-03-17 01:45:00|6768.9|6766.1|6771.9|6768.1|6773.8|6771|6766.9|6764.1|93
1742176200000|2025-03-17 01:50:00|6772.4|6769.1|6771.4|6768.6|6774.4|6771.1|6769.4|6766.1|71
1742176500000|2025-03-17 01:55:00|6771.9|6768.1|6773.4|6770.6|6775.4|6772.1|6768.4|6765.1|122
1742176800000|2025-03-17 02:00:00|6773.9|6770.1|6765.9|6762.1|6774.8|6771.6|6763.9|6761.1|152
1742177100000|2025-03-17 02:05:00|6766.4|6762.6|6765.4|6762.6|6768.9|6765.6|6764.8|6761.6|65
1742177400000|2025-03-17 02:10:00|6765.9|6763.1|6763.5|6760.7|6767.9|6765|6759.8|6756.6|245
1742177700000|2025-03-17 02:15:00|6764.5|6761.1|6767.4|6764.6|6768.4|6765|6763.9|6760.7|219
1742178000000|2025-03-17 02:20:00|6767.8|6765|6766.4|6763.6|6768.8|6766|6762.9|6760.1|33
1742178300000|2025-03-17 02:25:00|6766.8|6763|6765.4|6762.6|6767.8|6764.6|6762.9|6760.1|53
1742178600000|2025-03-17 02:30:00|6764.9|6762.1|6762.8|6760|6765.9|6762.6|6759.5|6756.4|63
1742178900000|2025-03-17 02:35:00|6762.3|6759|6761.8|6758|6762.8|6759|6759.3|6756|52
1742179200000|2025-03-17 02:40:00|6761.3|6758.5|6756.9|6754.1|6762.2|6759|6754.3|6751.5|154
1742179500000|2025-03-17 02:45:00|6757.3|6754.5|6749.8|6747|6758.8|6756|6748.9|6745.5|114
1742179800000|2025-03-17 02:50:00|6749.3|6746.5|6749.9|6747.1|6752.8|6749.5|6748.3|6745.1|64
1742180100000|2025-03-17 02:55:00|6750.3|6746.5|6747.3|6744.5|6750.3|6746.5|6745.9|6742.1|94
1742180400000|2025-03-17 03:00:00|6747.2|6744.4|6739.8|6736|6747.8|6744.4|6738.8|6735.5|140
1742180700000|2025-03-17 03:05:00|6739.3|6736.5|6741.3|6737.5|6741.8|6739|6736.8|6733.5|100
1742181000000|2025-03-17 03:10:00|6740.9|6738.1|6737.7|6734.9|6741.3|6738.1|6734.7|6731.4|170
1742181300000|2025-03-17 03:15:00|6737.2|6734.4|6734.7|6730.9|6737.7|6734.4|6732.8|6730|132
1742181600000|2025-03-17 03:20:00|6735.1|6731.9|6740.7|6737.9|6741.7|6738.4|6733.7|6730.4|125
1742181900000|2025-03-17 03:25:00|6740.2|6737.4|6740.2|6737.4|6742.7|6739.4|6739.7|6736.4|92
1742182200000|2025-03-17 03:30:00|6740.7|6736.9|6732.2|6729.4|6740.7|6737.4|6729.2|6726.4|399
1742182500000|2025-03-17 03:35:00|6732.7|6729.9|6732.7|6729.9|6736.2|6733|6732.7|6729.4|111
1742182800000|2025-03-17 03:40:00|6733.2|6730.4|6734.6|6731.8|6735.6|6732.4|6731.6|6728.8|112
1742183100000|2025-03-17 03:45:00|6735.2|6731.4|6735.6|6732.8|6738.6|6735.3|6734.6|6731.4|116
1742183400000|2025-03-17 03:50:00|6735.2|6732.4|6737.6|6734.8|6738.1|6734.8|6734.2|6731.3|21
1742183700000|2025-03-17 03:55:00|6737.2|6734.4|6737.6|6734.8|6739.1|6735.3|6736.6|6733.4|21
1742184000000|2025-03-17 04:00:00|6738.2|6734.4|6743.6|6740.8|6745.6|6742.8|6737.6|6734.4|152
1742184300000|2025-03-17 04:05:00|6743.2|6739.8|6742.2|6738.4|6744.6|6741.8|6740.2|6737.4|51
1742184600000|2025-03-17 04:10:00|6741.6|6738.8|6743.6|6740.8|6744.6|6741.3|6741.6|6738.8|62
1742184900000|2025-03-17 04:15:00|6743.2|6739.8|6743.2|6740.4|6745.2|6741.8|6742.6|6739.4|21
1742185200000|2025-03-17 04:20:00|6743.6|6740.8|6747.6|6744.8|6748.6|6745.8|6743.2|6740.4|60
1742185500000|2025-03-17 04:25:00|6747.2|6744.4|6744.2|6740.4|6748.2|6744.9|6743.1|6739.8|30
1742185800000|2025-03-17 04:30:00|6743.7|6740.9|6745.6|6742.8|6746.6|6743.3|6743.7|6740.9|18
1742186100000|2025-03-17 04:35:00|6746.2|6742.4|6744.6|6741.8|6746.6|6743.8|6743.6|6740.3|58
1742186400000|2025-03-17 04:40:00|6744.2|6740.4|6744.6|6741.8|6744.6|6741.8|6741.6|6738.8|65
1742186700000|2025-03-17 04:45:00|6744.7|6741.9|6746.6|6743.8|6746.6|6743.8|6743.6|6740.4|22
1742187000000|2025-03-17 04:50:00|6746.7|6743.9|6745.6|6742.8|6748.1|6744.8|6745.6|6742.4|17
1742187300000|2025-03-17 04:55:00|6746.1|6742.3|6744.6|6741.8|6746.6|6743.2|6743.6|6740.3|39
1742187600000|2025-03-17 05:00:00|6744.1|6741.3|6747.1|6744.3|6747.6|6744.8|6744.1|6741.3|41
1742187900000|2025-03-17 05:05:00|6747.6|6743.8|6745.6|6741.8|6747.6|6743.8|6743.1|6740.3|11
1742188200000|2025-03-17 05:10:00|6745.1|6742.3|6745.6|6742.8|6750.1|6746.8|6744.6|6741.8|33
1742188500000|2025-03-17 05:15:00|6744.6|6741.8|6746.1|6743.3|6747.6|6743.8|6743.6|6740.8|52
1742188800000|2025-03-17 05:20:00|6746.6|6743.8|6745.6|6742.8|6746.6|6743.8|6745.1|6741.8|30
1742189100000|2025-03-17 05:25:00|6746.1|6742.3|6744.6|6741.8|6746.6|6743.8|6744.6|6741.8|12
1742189400000|2025-03-17 05:30:00|6744.7|6741.9|6750.6|6747.8|6751.1|6748.3|6743.6|6740.3|93
1742189700000|2025-03-17 05:35:00|6751.1|6748.3|6752.6|6749.8|6755|6751.8|6750.6|6747.3|82
1742190000000|2025-03-17 05:40:00|6752.1|6748.8|6753.6|6750.8|6755.6|6752.3|6751.6|6748.3|51
1742190300000|2025-03-17 05:45:00|6752.6|6749.8|6749.6|6745.8|6754.1|6750.8|6748.6|6745.3|99
1742190600000|2025-03-17 05:50:00|6749.1|6745.3|6741.1|6737.3|6749.1|6745.8|6739.6|6736.8|101
1742190900000|2025-03-17 05:55:00|6740.6|6737.8|6741.7|6738.9|6744.1|6740.8|6740.1|6736.8|90
1742191200000|2025-03-17 06:00:00|6741|6737.2|6738.7|6735.9|6743.6|6740.8|6737.6|6734.3|121
1742191500000|2025-03-17 06:05:00|6739.6|6736.8|6736.1|6732.3|6740.1|6737.3|6735.6|6732.3|34
1742191800000|2025-03-17 06:10:00|6735.6|6732.8|6737.1|6734.3|6738.1|6735.3|6734|6730.7|61
1742192100000|2025-03-17 06:15:00|6737.5|6733.7|6737.1|6733.3|6739.5|6736.3|6735.5|6732.3|27
1742192400000|2025-03-17 06:20:00|6737.5|6733.7|6734.1|6731.3|6737.5|6733.7|6732.5|6729.3|29
1742192700000|2025-03-17 06:25:00|6734.5|6731.7|6734.5|6730.7|6737.5|6734.3|6732.5|6729.3|37
1742193000000|2025-03-17 06:30:00|6734.1|6731.3|6733.6|6730.8|6736.6|6733.3|6733.5|6730.3|47
1742193300000|2025-03-17 06:35:00|6734.1|6730.3|6734.5|6731.7|6735.5|6732.7|6733.5|6730.3|40
1742193600000|2025-03-17 06:40:00|6735.1|6731.3|6735.1|6732.3|6735.5|6732.7|6734.5|6731.3|31
1742193900000|2025-03-17 06:45:00|6735.5|6732.7|6739.1|6736.3|6740.5|6737.7|6735.5|6732.7|92
1742194200000|2025-03-17 06:50:00|6739.5|6736.7|6742.1|6739.3|6742.5|6739.7|6738.7|6735.9|91
1742194500000|2025-03-17 06:55:00|6741.6|6738.3|6748.5|6745.7|6751.1|6748.3|6741.6|6738.3|108
1742194800000|2025-03-17 07:00:00|6749.1|6745.3|6755.5|6751.7|6758.1|6754.8|6748.5|6745.3|136
1742195100000|2025-03-17 07:05:00|6755.1|6751.3|6753.1|6750.3|6757|6753.7|6752.5|6749.3|143
1742195400000|2025-03-17 07:10:00|6752.6|6749.8|6749.5|6746.7|6754.5|6751.7|6748.6|6745.8|102
1742195700000|2025-03-17 07:15:00|6749.6|6746.8|6749.5|6746.7|6753.1|6749.8|6748.6|6745.3|107
1742196000000|2025-03-17 07:20:00|6750.1|6746.3|6746.5|6743.7|6750.1|6746.8|6742|6739.2|331
1742196300000|2025-03-17 07:25:00|6746|6743.2|6745.5|6742.7|6748.9|6745.7|6745.5|6742.2|112
1742196600000|2025-03-17 07:30:00|6744.5|6741.7|6746|6743.2|6749.5|6746.7|6740.6|6737.8|120
1742196900000|2025-03-17 07:35:00|6746.6|6743.8|6749|6746.2|6750.5|6747.7|6746.5|6743.2|95
1742197200000|2025-03-17 07:40:00|6749.5|6746.7|6750.5|6746.7|6752.5|6749.7|6747.5|6744.2|80
1742197500000|2025-03-17 07:45:00|6750|6746.2|6748.5|6745.7|6750.5|6747.7|6746.5|6743.7|62
1742197800000|2025-03-17 07:50:00|6749|6746.2|6754.6|6751.8|6755|6752.2|6746.5|6743.2|166
1742198100000|2025-03-17 07:55:00|6754.5|6751.7|6751|6747.2|6755|6751.7|6747.5|6744.2|98
1742198400000|2025-03-17 08:00:00|6750.6|6747.8|6751.5|6748.7|6756|6752.8|6746.4|6743.1|355
1742198700000|2025-03-17 08:05:00|6751.9|6749.1|6748.5|6745.7|6755.9|6752.6|6748.4|6745.1|213
1742199000000|2025-03-17 08:10:00|6749.4|6746.6|6750.5|6747.7|6752.5|6749.7|6745.5|6742.1|482
1742199300000|2025-03-17 08:15:00|6750|6747.2|6735.5|6732.7|6752.1|6748.7|6734.9|6732.1|457
1742199600000|2025-03-17 08:20:00|6735.9|6733.1|6736.9|6733.1|6741.9|6738.1|6735.4|6732.1|389
1742199900000|2025-03-17 08:25:00|6736.5|6733.7|6740.5|6736.7|6740.5|6737.7|6731.5|6728.6|560
1742200200000|2025-03-17 08:30:00|6740.9|6737.1|6733.5|6730.7|6740.9|6737.7|6733|6730.2|571
1742200500000|2025-03-17 08:35:00|6734.5|6731.7|6751.5|6748.7|6751.5|6748.7|6733.5|6730.2|312
1742200800000|2025-03-17 08:40:00|6751.6|6748.8|6748.5|6745.7|6752.5|6749.7|6744.5|6741.3|193
1742201100000|2025-03-17 08:45:00|6748.1|6745.3|6755.5|6752.7|6756.5|6753.7|6746.6|6743.2|378
1742201400000|2025-03-17 08:50:00|6756.1|6752.3|6753.5|6750.7|6756.5|6753.7|6746.5|6743.7|464
1742201700000|2025-03-17 08:55:00|6754.1|6750.3|6750|6747.2|6755.1|6751.7|6750|6747.2|182
1742202000000|2025-03-17 09:00:00|6751|6748.2|6751|6747.2|6755|6751.7|6748.4|6744.7|144
1742202300000|2025-03-17 09:05:00|6751.4|6748.2|6758|6754.2|6758|6755.2|6742.4|6739.2|276
1742202600000|2025-03-17 09:10:00|6757.5|6754.7|6764.4|6761.6|6765.4|6762.6|6756.5|6753.7|287
1742202900000|2025-03-17 09:15:00|6764|6761.2|6766.5|6763.7|6768|6764.7|6762.5|6759.7|271
1742203200000|2025-03-17 09:20:00|6767|6764.2|6765.5|6762.7|6769|6765.6|6763.4|6760.1|157
1742203500000|2025-03-17 09:25:00|6766|6763.2|6767.4|6764.6|6768|6764.6|6763.4|6760.2|300
1742203800000|2025-03-17 09:30:00|6768|6764.2|6766.5|6763.7|6771|6767.7|6764|6761.2|192
1742204100000|2025-03-17 09:35:00|6767|6763.2|6757|6753.2|6768|6764.7|6754.5|6751.7|274
1742204400000|2025-03-17 09:40:00|6756|6752.7|6756|6753.2|6760.5|6757.7|6752.5|6749.2|320
1742204700000|2025-03-17 09:45:00|6756.5|6752.7|6755.5|6752.7|6760|6756.7|6752.5|6749.7|269
1742205000000|2025-03-17 09:50:00|6755.9|6753.1|6755.9|6753.1|6757.9|6754.7|6751.4|6748.1|174
1742205300000|2025-03-17 09:55:00|6756.9|6753.6|6764.8|6761|6765.9|6762.5|6755.5|6752.7|449
1742205600000|2025-03-17 10:00:00|6764.4|6761.6|6753.8|6750|6766.8|6763.6|6753.4|6750|326
1742205900000|2025-03-17 10:05:00|6753.3|6750.5|6755.4|6752.6|6758.8|6755.5|6752.3|6749|159
1742206200000|2025-03-17 10:10:00|6756.3|6753.5|6765.9|6762.1|6766.4|6763.6|6754.4|6751.6|292
1742206500000|2025-03-17 10:15:00|6765.5|6762.7|6765.4|6762.6|6768.4|6765.6|6763.4|6760.1|184
1742206800000|2025-03-17 10:20:00|6764.4|6761.6|6757.4|6754.6|6766.9|6763.6|6757.4|6754.1|123
1742207100000|2025-03-17 10:25:00|6756.4|6753.6|6759.4|6756.6|6763.3|6760.5|6756.4|6753.6|112
1742207400000|2025-03-17 10:30:00|6759.3|6756.5|6759.8|6757|6761.8|6759|6755.8|6753|146
1742207700000|2025-03-17 10:35:00|6760.4|6757.6|6765.4|6762.6|6765.8|6762.6|6757.4|6754|474
1742208000000|2025-03-17 10:40:00|6765.9|6762.1|6775.9|6772.1|6777.4|6774.1|6763.4|6760.1|524
1742208300000|2025-03-17 10:45:00|6775.4|6772.6|6780.4|6777.6|6782.5|6779.7|6775.4|6772.1|415
1742208600000|2025-03-17 10:50:00|6780.8|6777|6777.9|6775.1|6780.8|6777.6|6776.4|6773.1|190
1742208900000|2025-03-17 10:55:00|6777.5|6774.7|6781.4|6778.6|6782.9|6779.6|6777.5|6774.1|400
1742209200000|2025-03-17 11:00:00|6782.4|6779.6|6782.4|6779.6|6786.4|6783.6|6781.4|6778.1|505
1742209500000|2025-03-17 11:05:00|6782.9|6779.1|6780.3|6777.5|6783.4|6780.6|6777.4|6774.6|172
1742209800000|2025-03-17 11:10:00|6779.3|6776.5|6783.9|6780.1|6783.9|6780.1|6774.9|6772.1|249
1742210100000|2025-03-17 11:15:00|6783.4|6780.6|6787.3|6784.5|6790.9|6787.5|6782.4|6779.6|942
1742210400000|2025-03-17 11:20:00|6786.3|6783.5|6787.3|6784.5|6789.3|6786.5|6784.3|6780.5|818
1742210700000|2025-03-17 11:25:00|6787.2|6784.4|6788.3|6785.5|6791.3|6788.5|6787.2|6784.1|431
1742211000000|2025-03-17 11:30:00|6788.9|6785.1|6789.3|6786.5|6792.9|6789.6|6787.3|6784.1|484
1742211300000|2025-03-17 11:35:00|6789.9|6786.1|6787.3|6784.5|6790.3|6787.5|6784.3|6781.5|211
1742211600000|2025-03-17 11:40:00|6786.9|6784.1|6788.4|6785.6|6789.3|6786.5|6786.3|6783.1|184
1742211900000|2025-03-17 11:45:00|6788.9|6786.1|6791.3|6788.5|6794.3|6791.5|6787.3|6784.1|291
1742212200000|2025-03-17 11:50:00|6791.4|6788.6|6788.3|6785.5|6792.4|6789.5|6788.3|6785|196
1742212500000|2025-03-17 11:55:00|6789.3|6786.5|6786.3|6783.5|6789.3|6786.5|6784.3|6781.5|381
1742212800000|2025-03-17 12:00:00|6785.3|6782.5|6781.3|6778.5|6787.9|6784.6|6779.3|6776.1|285
1742213100000|2025-03-17 12:05:00|6780.3|6777.5|6781.3|6778.5|6783.9|6780.6|6779.3|6776.1|211
1742213400000|2025-03-17 12:10:00|6781.9|6778.1|6780.9|6777.1|6784.3|6781.5|6779.4|6776.6|378
1742213700000|2025-03-17 12:15:00|6780.3|6777.5|6772.8|6770|6780.9|6777.6|6772.4|6769.6|345
1742214000000|2025-03-17 12:20:00|6773.3|6770.5|6777.3|6774.5|6779.8|6776.6|6771.3|6768|300
1742214300000|2025-03-17 12:25:00|6777.8|6774|6774.8|6772|6782.3|6779.5|6774.4|6771.6|278
1742214600000|2025-03-17 12:30:00|6775.3|6772.5|6777.4|6774.6|6780.8|6778|6772.3|6769|368
1742214900000|2025-03-17 12:35:00|6778.3|6775.5|6781.4|6778.6|6782.3|6779.5|6776.4|6773|243
1742215200000|2025-03-17 12:40:00|6781.8|6779|6777.8|6774|6782.8|6779.5|6777.3|6774|743
1742215500000|2025-03-17 12:45:00|6777.3|6774.5|6775.3|6772.5|6780.7|6776.9|6773.3|6770.5|775
1742215800000|2025-03-17 12:50:00|6775.2|6772.4|6782.3|6779.5|6783.2|6780.4|6774.3|6771.5|333
1742216100000|2025-03-17 12:55:00|6782.8|6779|6783.3|6780.5|6786.8|6783.6|6782.2|6778.9|869
1742216400000|2025-03-17 13:00:00|6783.4|6780.6|6761.2|6758.4|6786.3|6783.5|6759.2|6755.9|1813
1742216700000|2025-03-17 13:05:00|6760.7|6757.9|6769.3|6766.5|6770.2|6767.4|6759.7|6756.9|614
1742217000000|2025-03-17 13:10:00|6770.7|6766.9|6766.2|6763.4|6774.7|6771.4|6766.2|6762.9|388
1742217300000|2025-03-17 13:15:00|6766.7|6762.9|6761.1|6758.3|6768.2|6765.4|6757.2|6754.4|1264
1742217600000|2025-03-17 13:20:00|6761.2|6758.4|6752.2|6749.4|6763.6|6760.4|6751.2|6748.4|872
1742217900000|2025-03-17 13:25:00|6752.6|6749.8|6752.7|6749.9|6759.7|6756.5|6748.2|6744.9|912
1742218200000|2025-03-17 13:30:00|6752.8|6750|6768.3|6765.5|6771.7|6768.5|6752.8|6749.9|1388
1742218500000|2025-03-17 13:35:00|6768.8|6766|6768.8|6765|6773.3|6770.5|6765.3|6762|534
1742218800000|2025-03-17 13:40:00|6768.2|6765.4|6766.8|6763|6771.2|6768.4|6763.2|6760.4|479
1742219100000|2025-03-17 13:45:00|6766.3|6764|6762.2|6759.4|6771.2|6768.4|6762.2|6758.4|808
1742219400000|2025-03-17 13:50:00|6763.2|6760.4|6766.2|6763.4|6767.7|6764.4|6761.2|6758|569
1742219700000|2025-03-17 13:55:00|6766.7|6762.9|6763.7|6760.9|6770.7|6767.4|6763.1|6759.9|334
1742220000000|2025-03-17 14:00:00|6763.1|6760.3|6757.8|6755|6763.1|6760.3|6753.7|6750.9|1555
1742220300000|2025-03-17 14:05:00|6758.2|6755.4|6755.2|6752.4|6763.3|6760|6748.3|6745.5|711
1742220600000|2025-03-17 14:10:00|6756.2|6752.9|6761.3|6758.5|6765.8|6762.5|6754.7|6751.4|1560
1742220900000|2025-03-17 14:15:00|6761.4|6758.6|6759.8|6756|6765.4|6762.6|6757.8|6754.9|765
1742221200000|2025-03-17 14:20:00|6759.3|6756.5|6755.8|6752|6760.8|6757.5|6751.3|6748|404
1742221500000|2025-03-17 14:25:00|6754.3|6751.5|6748.7|6744.9|6755.8|6752|6746.2|6743|770
1742221800000|2025-03-17 14:30:00|6748.1|6745.3|6737.1|6734.3|6753.8|6750.5|6733|6729.8|2743
1742222100000|2025-03-17 14:35:00|6737.6|6734.8|6733.1|6730.3|6742.6|6739.3|6725.1|6722.3|1219
1742222400000|2025-03-17 14:40:00|6733.7|6729.9|6728.1|6725.3|6733.7|6730.4|6726.2|6722.9|1189
1742222700000|2025-03-17 14:45:00|6728|6725.2|6727.1|6724.3|6733.6|6730.3|6725.1|6722.3|683
1742223000000|2025-03-17 14:50:00|6727.7|6723.9|6720|6717.2|6728.1|6725.3|6718|6714.8|722
1742223300000|2025-03-17 14:55:00|6720.6|6716.8|6719.1|6716.3|6723.6|6720.3|6716.1|6712.8|691
1742223600000|2025-03-17 15:00:00|6720|6717.2|6711|6708.2|6725.6|6722.3|6704|6701.2|2380
1742223900000|2025-03-17 15:05:00|6713|6710.2|6710.9|6708.1|6718|6715.2|6710.9|6707.7|1919
1742224200000|2025-03-17 15:10:00|6709.9|6707.1|6711.4|6707.6|6716.9|6714.1|6707.8|6704.6|1257
1742224500000|2025-03-17 15:15:00|6710.8|6708|6717.5|6713.7|6721.5|6718.1|6709.9|6707.1|1220
1742224800000|2025-03-17 15:20:00|6716.9|6714.1|6717.9|6715.1|6719.9|6717.1|6713.9|6710.7|416
1742225100000|2025-03-17 15:25:00|6718.5|6714.7|6726|6723.2|6726.5|6723.3|6714|6711.2|1450
1742225400000|2025-03-17 15:30:00|6726.1|6723.3|6741.1|6738.3|6742.5|6739.7|6715.5|6712.2|2829
1742225700000|2025-03-17 15:35:00|6741.5|6737.7|6737.5|6734.7|6750.1|6747.2|6735|6731.7|1147
1742226000000|2025-03-17 15:40:00|6738.5|6735.3|6744|6741.2|6746|6743.2|6738.1|6734.8|564
1742226300000|2025-03-17 15:45:00|6744.1|6741.3|6737|6734.2|6746.5|6743.2|6735.5|6732.7|819
1742226600000|2025-03-17 15:50:00|6737.5|6734.7|6740|6737.2|6740.5|6737.2|6735|6731.7|268
1742226900000|2025-03-17 15:55:00|6740.4|6736.6|6740.5|6737.7|6743.5|6740.2|6730.9|6727.6|793
1742227200000|2025-03-17 16:00:00|6740.1|6737.3|6735|6732.2|6742.5|6739.3|6733.9|6730.6|1108
1742227500000|2025-03-17 16:05:00|6735.4|6732.6|6737|6734.2|6740.9|6738.1|6730.9|6727.6|389
1742227800000|2025-03-17 16:10:00|6737.4|6733.6|6746|6742.2|6748.5|6745.2|6735|6731.6|570
1742228100000|2025-03-17 16:15:00|6745.4|6742.6|6741.4|6737.6|6748.5|6745.2|6740|6737.2|532
1742228400000|2025-03-17 16:20:00|6741|6738.2|6740.9|6738.1|6743.5|6740.2|6738.9|6735.6|461
1742228700000|2025-03-17 16:25:00|6741.4|6737.6|6739.9|6737.1|6742.3|6739.1|6732.8|6729.5|1273
1742229000000|2025-03-17 16:30:00|6740.8|6738|6727.8|6725|6742.3|6739.1|6727.8|6724.5|2643
1742229300000|2025-03-17 16:35:00|6725.7|6721.9|6719.7|6716.9|6730.7|6727.9|6718.7|6715.5|831
1742229600000|2025-03-17 16:40:00|6720.7|6717.9|6720.8|6718|6725.7|6722.9|6718.7|6715.5|579
1742229900000|2025-03-17 16:45:00|6721.3|6717.5|6723.7|6720.9|6728.3|6725|6719.8|6716.5|392
1742230200000|2025-03-17 16:50:00|6724.3|6720.5|6726.7|6723.9|6728.2|6724.9|6720.6|6717.4|904
1742230500000|2025-03-17 16:55:00|6727.2|6724.4|6728.7|6725.9|6731.2|6727.9|6726.6|6723.4|404
1742230800000|2025-03-17 17:00:00|6730.2|6726.4|6730.2|6726.4|6733.2|6729.9|6726.3|6723.4|695
1742231100000|2025-03-17 17:05:00|6729.8|6727|6729.8|6727|6734.3|6731|6727.8|6725|548
1742231400000|2025-03-17 17:10:00|6731.2|6727.4|6735.8|6733|6738.2|6735|6728.7|6725.4|519
1742231700000|2025-03-17 17:15:00|6736.8|6734|6735.8|6733|6741.2|6738|6733.8|6730.4|582
1742232000000|2025-03-17 17:20:00|6737.2|6733.4|6739.2|6735.4|6742.2|6739|6734.8|6731.4|293
1742232300000|2025-03-17 17:25:00|6738.8|6736|6743.8|6741|6744.2|6741|6737.8|6735|803
1742232600000|2025-03-17 17:30:00|6744.2|6741.4|6740.8|6738|6746.2|6743|6738.8|6736|781
1742232900000|2025-03-17 17:35:00|6741.2|6737.4|6742.7|6739.9|6743.7|6740.9|6738.8|6736|866
1742233200000|2025-03-17 17:40:00|6742.2|6739.4|6743.7|6740.9|6746.1|6742.9|6741.7|6738.4|487
1742233500000|2025-03-17 17:45:00|6743.6|6740.8|6747.6|6744.8|6748.1|6744.8|6740.6|6737.3|597
1742233800000|2025-03-17 17:50:00|6747.7|6744.9|6752.1|6748.3|6752.1|6748.9|6745.6|6742.8|673
1742234100000|2025-03-17 17:55:00|6751.7|6748.9|6754.1|6750.3|6756.1|6752.9|6751.7|6748.3|1006
1742234400000|2025-03-17 18:00:00|6753.7|6750.9|6753.1|6749.3|6768.6|6760.9|6731.5|6725.7|5245
1742234700000|2025-03-17 18:05:00|6752.6|6749.8|6753.7|6750.9|6758.1|6754.9|6749.7|6746.3|858
1742235000000|2025-03-17 18:10:00|6755.1|6751.3|6747.1|6743.3|6756.6|6753.8|6745.6|6742.3|954
1742235300000|2025-03-17 18:15:00|6746.6|6743.8|6739.6|6735.8|6749.1|6745.9|6736.6|6733.8|2384
1742235600000|2025-03-17 18:20:00|6739.1|6736.3|6738.7|6735.9|6746.1|6742.9|6737.6|6734.7|1156
1742235900000|2025-03-17 18:25:00|6739.1|6736.3|6741.5|6738.7|6746.1|6742.9|6737.7|6734.9|4361
1742236200000|2025-03-17 18:30:00|6742.5|6739.7|6742.6|6739.8|6743.5|6740.7|6735.6|6732.8|1517
1742236500000|2025-03-17 18:35:00|6743|6740.2|6739.6|6736.8|6743.5|6740.7|6737|6734.2|1048
1742236800000|2025-03-17 18:40:00|6739.1|6735.3|6737.6|6734.8|6740.6|6737.8|6734.6|6731.8|824
1742237100000|2025-03-17 18:45:00|6738.6|6735.8|6740.6|6737.8|6741.1|6737.8|6737.6|6734.3|298
1742237400000|2025-03-17 18:50:00|6739.6|6736.8|6734.6|6731.8|6740.6|6737.8|6732.6|6729.3|202
1742237700000|2025-03-17 18:55:00|6735.1|6731.3|6733.6|6730.8|6735.6|6732.8|6733.6|6730.3|208
1742238000000|2025-03-17 19:00:00|6734.1|6730.3|6733.6|6730.8|6737.6|6734.8|6732.6|6729.8|296
1742238300000|2025-03-17 19:05:00|6734.1|6730.3|6738.6|6735.8|6739.6|6736.8|6733.6|6730.3|149
1742238600000|2025-03-17 19:10:00|6737.6|6734.8|6739.6|6736.8|6741.6|6738.8|6737.6|6734.3|146
1742238900000|2025-03-17 19:15:00|6740.1|6736.3|6743.6|6740.8|6743.6|6740.8|6738.6|6735.3|130
1742239200000|2025-03-17 19:20:00|6742.6|6739.8|6737.5|6734.7|6743.1|6739.8|6734.6|6731.8|181
1742239500000|2025-03-17 19:25:00|6737.1|6734.3|6736.1|6732.3|6738.1|6734.7|6735.5|6732.3|907
1742239800000|2025-03-17 19:30:00|6735.5|6732.7|6733.5|6730.7|6737.1|6734.3|6731.1|6728.2|412
1742240100000|2025-03-17 19:35:00|6734|6729.7|6732.5|6729.7|6736|6732.7|6731.5|6728.2|163
1742240400000|2025-03-17 19:40:00|6732|6728.7|6733.5|6730.7|6734.5|6731.7|6731.5|6728.2|113
1742240700000|2025-03-17 19:45:00|6733|6730.2|6736.5|6733.7|6738|6734.7|6732.5|6729.7|116
1742241000000|2025-03-17 19:50:00|6736.9|6733.1|6736|6732.2|6737.5|6734.7|6734.5|6731.7|199
1742241300000|2025-03-17 19:55:00|6735.5|6732.7|6733|6730.2|6736.5|6733.7|6731.5|6728.7|471
1742241600000|2025-03-17 20:00:00|6732.5|6729.7|6731.5|6728.7|6733.5|6730.2|6730.5|6727.3|130
1742241900000|2025-03-17 20:05:00|6732|6729.2|6735.5|6732.7|6736|6733.2|6731.5|6728.7|209
1742242200000|2025-03-17 20:10:00|6735.4|6732.6|6736.4|6733.6|6737|6734.2|6733|6729.7|138
1742242500000|2025-03-17 20:15:00|6737|6733.2|6734|6731.2|6737|6733.2|6732.5|6729.2|79
1742242800000|2025-03-17 20:20:00|6734.4|6731.6|6733|6730.2|6735|6731.7|6732.5|6729.7|57
1742243100000|2025-03-17 20:25:00|6732.5|6729.7|6734|6730.2|6735|6732.2|6732.5|6729.2|135
1742243400000|2025-03-17 20:30:00|6733.4|6730.6|6737.4|6733.6|6737.4|6734.6|6733.4|6730.2|56
1742243700000|2025-03-17 20:35:00|6737|6734.2|6736.4|6733.6|6737.9|6734.6|6736.4|6733.2|313
1742244000000|2025-03-17 20:40:00|6736|6732.2|6733|6729.2|6736|6732.7|6731.5|6728.7|380
1742244300000|2025-03-17 20:45:00|6732.4|6729.6|6730.5|6726.7|6733|6729.6|6729.1|6725.7|161
1742244600000|2025-03-17 20:50:00|6730|6727.2|6730|6727.2|6731|6727.7|6729|6725.7|133
1742244900000|2025-03-17 20:55:00|6729.5|6726.7|6729.5|6726.7|6731|6727.7|6728|6724.7|214
1742248800000|2025-03-17 22:00:00|6725.5|6721.7|6724.4|6721.6|6730.9|6727.6|6723.5|6720.7|94
1742249100000|2025-03-17 22:05:00|6724.9|6720.6|6719.9|6716.1|6724.9|6721.6|6719|6715.6|91
1742249400000|2025-03-17 22:10:00|6719.5|6716.7|6715.9|6713.1|6719.5|6716.7|6715.5|6712.2|50
1742249700000|2025-03-17 22:15:00|6716.5|6712.7|6715.4|6711.6|6716.9|6713.6|6711.4|6708.6|128
1742250000000|2025-03-17 22:20:00|6714.5|6711.7|6717.5|6714.7|6717.9|6714.7|6714.4|6711.1|33
1742250300000|2025-03-17 22:25:00|6719.4|6715.6|6721.5|6717.7|6721.5|6718.2|6718.9|6715.6|83
1742250600000|2025-03-17 22:30:00|6720.5|6718.2|6721|6717.2|6722|6718.7|6720.4|6717.2|18
1742250900000|2025-03-17 22:35:00|6720.4|6717.6|6722|6718.2|6722|6718.7|6720|6716.2|4
1742251200000|2025-03-17 22:40:00|6721.4|6718.6|6721.4|6718.6|6722|6718.6|6721.4|6718.2|3
1742251500000|2025-03-17 22:45:00|6722|6718.2|6718.5|6714.7|6722|6718.6|6717|6714.2|39
1742251800000|2025-03-17 22:50:00|6718.4|6714.6|6716.9|6713.1|6720.4|6716.6|6716.4|6713.1|9
1742252100000|2025-03-17 22:55:00|6716.4|6712.6|6717.4|6713.6|6717.9|6714.6|6716.4|6712.6|9
1742252400000|2025-03-17 23:00:00|6717.9|6714.1|6719.9|6716.1|6721|6717.6|6717.4|6713.6|18
1742252700000|2025-03-17 23:05:00|6719.4|6716.6|6718.4|6714.6|6719.9|6716.6|6716.9|6713.6|18
1742253000000|2025-03-17 23:10:00|6717.9|6715.1|6717.4|6713.6|6718.4|6715.6|6716.4|6713.1|8
1742253300000|2025-03-17 23:15:00|6716.8|6714|6716.4|6712.6|6717.9|6714.6|6715.4|6712.1|3
1742253600000|2025-03-17 23:20:00|6716.9|6713.1|6717.9|6714.1|6717.9|6714.6|6716.9|6713.1|3
1742253900000|2025-03-17 23:25:00|6718.4|6714.6|6718.9|6715.1|6719.4|6715.6|6717.3|6714.1|8
1742254200000|2025-03-17 23:30:00|6718.3|6715.5|6719.9|6717.1|6720.9|6717.1|6717.9|6714.1|87
1742254500000|2025-03-17 23:35:00|6720.4|6716.6|6725.9|6722.1|6725.9|6722.5|6719.9|6716.6|14
1742254800000|2025-03-17 23:40:00|6725.4|6721.6|6722.9|6719.1|6725.4|6721.6|6722.4|6719.1|1
1742255100000|2025-03-17 23:45:00|6723.9|6720.1|6724.9|6721.1|6724.9|6721.1|6723.4|6720.1|2
1742255400000|2025-03-17 23:50:00|6724.4|6720.6|6722.9|6719.1|6724.8|6721.5|6721.9|6718.1|10
1742255700000|2025-03-17 23:55:00|6722.4|6718.6|6722.3|6719.5|6722.9|6719.5|6721.4|6718.1|2
1742256000000|2025-03-18 00:00:00|6722.8|6720|6728.3|6724.5|6729.9|6726.6|6722.4|6719.1|126
1742256300000|2025-03-18 00:05:00|6727.9|6724.1|6726.9|6723.1|6729.9|6726.5|6725.9|6722.5|44
1742256600000|2025-03-18 00:10:00|6727.4|6723.6|6732.4|6729.6|6732.9|6729.6|6726.9|6723.1|24
1742256900000|2025-03-18 00:15:00|6732.9|6729.1|6729.9|6726.1|6732.9|6729.6|6728.4|6725.1|51
1742257200000|2025-03-18 00:20:00|6729.4|6726.6|6729.3|6726.5|6732.9|6730.1|6729.3|6726.5|51
1742257500000|2025-03-18 00:25:00|6730.9|6727.1|6730.9|6727.1|6731.9|6728.6|6729.3|6726.1|29
1742257800000|2025-03-18 00:30:00|6730.4|6727.6|6732.3|6729.5|6733.3|6730.5|6730.3|6727.1|0
1742258100000|2025-03-18 00:35:00|6732.9|6729.1|6731.4|6728.6|6732.9|6729.5|6730.4|6727.1|96
1742258400000|2025-03-18 00:40:00|6731.9|6728.1|6732.9|6729.1|6733.9|6730.6|6730.5|6727.1|21
1742258700000|2025-03-18 00:45:00|6732.4|6729.6|6730.8|6727|6733.4|6729.6|6727.4|6724|220
1742259000000|2025-03-18 00:50:00|6729.8|6726|6728.8|6725|6731.8|6728.6|6727.4|6724.1|82
1742259300000|2025-03-18 00:55:00|6728.4|6724.6|6728.8|6725|6730.8|6727.6|6728.3|6724.6|20
1742259600000|2025-03-18 01:00:00|6727.8|6724|6736.8|6733|6736.9|6733.6|6723.3|6720|33
1742259900000|2025-03-18 01:05:00|6736.3|6732.5|6735.8|6732|6737.8|6734.5|6732.8|6729.5|22
1742260200000|2025-03-18 01:10:00|6735.3|6732.5|6739.4|6736.6|6740.8|6737.5|6731.4|6728|24
1742260500000|2025-03-18 01:15:00|6739.8|6737|6743.9|6740.1|6745.8|6742|6739.4|6736.6|164
1742260800000|2025-03-18 01:20:00|6743.4|6740.6|6746.9|6743.1|6749.9|6746.6|6743.4|6740.1|95
1742261100000|2025-03-18 01:25:00|6747.4|6743.6|6751.4|6748.6|6754.9|6751.6|6746.4|6743.6|37
1742261400000|2025-03-18 01:30:00|6750.9|6748.1|6748.9|6745.1|6752.9|6749.1|6746.4|6743.1|24
1742261700000|2025-03-18 01:35:00|6748.4|6745.6|6742.9|6739.1|6748.9|6745.6|6739.4|6736.1|80
1742262000000|2025-03-18 01:40:00|6742.4|6739.6|6746.9|6743.1|6746.9|6743.6|6741.4|6738.1|10
1742262300000|2025-03-18 01:45:00|6747.4|6743.6|6751.9|6748.1|6752.3|6749.1|6744.3|6741.1|55
1742262600000|2025-03-18 01:50:00|6752.3|6748.5|6750.9|6747.1|6753.9|6750.5|6746.9|6743.1|64
1742262900000|2025-03-18 01:55:00|6750.3|6747.5|6750.9|6747.1|6753.9|6750.6|6749.3|6745.5|19
1742263200000|2025-03-18 02:00:00|6750.3|6747.5|6751.8|6748|6752.9|6749.5|6749.9|6746.1|26
1742263500000|2025-03-18 02:05:00|6751.3|6747.5|6749.3|6746.5|6751.9|6748.5|6747.3|6744|14
1742263800000|2025-03-18 02:10:00|6748.9|6746.1|6755.9|6752.1|6757.3|6754.5|6748.3|6745.1|17
1742264100000|2025-03-18 02:15:00|6755.3|6752.5|6752.9|6749.1|6756.9|6753.5|6751.3|6748.1|15
1742264400000|2025-03-18 02:20:00|6754.9|6751.1|6757.9|6754.1|6758.9|6755.5|6754.9|6751.1|48
1742264700000|2025-03-18 02:25:00|6757.4|6753.6|6757.3|6753.5|6757.9|6754.5|6755.3|6752.1|2
1742265000000|2025-03-18 02:30:00|6757.8|6754|6760.9|6757.1|6760.9|6757.5|6754.9|6751.1|56
1742265300000|2025-03-18 02:35:00|6760.4|6757.6|6762.9|6759.1|6762.9|6759.5|6756.4|6753.6|23
1742265600000|2025-03-18 02:40:00|6762.4|6759.6|6764.9|6761.1|6764.9|6761.6|6762.4|6759.1|14
1742265900000|2025-03-18 02:45:00|6764.3|6761.5|6761.9|6758.1|6764.3|6761.5|6761.4|6758.1|6
1742266200000|2025-03-18 02:50:00|6761.8|6758|6762.8|6759|6762.8|6759.6|6761.3|6758|0
1742266500000|2025-03-18 02:55:00|6762.3|6759.5|6765.8|6762|6766.8|6763.5|6761.8|6758.5|57
1742266800000|2025-03-18 03:00:00|6765.3|6762.5|6757.8|6754|6765.8|6762.5|6757.4|6754|11
1742267100000|2025-03-18 03:05:00|6757.3|6754.5|6755.8|6752|6758.3|6755.5|6753.3|6750|14
1742267400000|2025-03-18 03:10:00|6756.8|6753|6757.8|6754|6758.3|6754.5|6753.4|6750|7
1742267700000|2025-03-18 03:15:00|6757.3|6754.5|6756.8|6753|6758.8|6755|6754.3|6751.1|21
1742268000000|2025-03-18 03:20:00|6756.3|6753.5|6759.8|6756|6759.8|6756.5|6754.3|6751|20
1742268300000|2025-03-18 03:25:00|6759.3|6756.5|6757.8|6754|6761.3|6757.6|6755.8|6752.6|12
1742268600000|2025-03-18 03:30:00|6757.4|6754.6|6758.8|6755|6758.8|6755.6|6756.4|6753.1|13
1742268900000|2025-03-18 03:35:00|6757.9|6754.1|6753.4|6750.6|6758.8|6755|6752.3|6749|56
1742269200000|2025-03-18 03:40:00|6753.3|6750.5|6753.8|6750|6754.8|6751.6|6752.3|6749|56
1742269500000|2025-03-18 03:45:00|6754.3|6750.5|6754.8|6751|6756.8|6753.6|6753.4|6750|9
1742269800000|2025-03-18 03:50:00|6755.8|6752|6752.8|6749|6755.8|6752|6752.3|6749|35
1742270100000|2025-03-18 03:55:00|6752.3|6749.5|6754.8|6751|6755.8|6752.5|6752.3|6749|31
1742270400000|2025-03-18 04:00:00|6754.3|6751.5|6753.8|6750|6754.8|6751.5|6752.3|6749|20
1742270700000|2025-03-18 04:05:00|6753.3|6750.5|6754.3|6750.5|6754.8|6751.5|6753.3|6750|8
1742271000000|2025-03-18 04:10:00|6753.8|6751|6756.8|6753|6756.8|6753.5|6753.8|6751|6
1742271300000|2025-03-18 04:15:00|6755.3|6752.5|6758.8|6755|6759.8|6756|6755.3|6752.5|56
1742271600000|2025-03-18 04:20:00|6758.3|6755.5|6760.3|6756.5|6760.8|6757.5|6758.3|6755.5|54
1742271900000|2025-03-18 04:25:00|6760.8|6757|6761.3|6758.5|6761.8|6758.5|6760.3|6757|47
1742272200000|2025-03-18 04:30:00|6760.3|6757.5|6760.8|6757|6761.8|6758.5|6759.3|6756|27
1742272500000|2025-03-18 04:35:00|6761.3|6758.5|6759.8|6756|6761.8|6758.5|6758.8|6755.5|9
1742272800000|2025-03-18 04:40:00|6759.3|6756.5|6759.8|6756|6759.8|6757|6757.8|6754.5|18
1742273100000|2025-03-18 04:45:00|6759.3|6756.5|6757.8|6754|6759.8|6756.5|6757.3|6754|5
1742273400000|2025-03-18 04:50:00|6757.3|6754.5|6759.8|6756|6759.8|6756.5|6757.3|6754|2
1742273700000|2025-03-18 04:55:00|6759.3|6756.5|6756.2|6753.4|6759.3|6756.5|6756.2|6753|6
1742274000000|2025-03-18 05:00:00|6756.7|6752.9|6755.8|6752|6756.7|6753.4|6753.2|6750|36
1742274300000|2025-03-18 05:05:00|6755.2|6752.4|6757.2|6754.4|6758.8|6755.4|6754.2|6751|34
1742274600000|2025-03-18 05:10:00|6756.2|6753.4|6757.8|6754|6757.8|6754.4|6755.3|6752.5|3
1742274900000|2025-03-18 05:15:00|6757.2|6754.4|6757.2|6754.4|6758.7|6754.9|6756.8|6753|3
1742275200000|2025-03-18 05:20:00|6756.8|6753|6755.2|6751.4|6758.8|6755.5|6754.2|6751|183
1742275500000|2025-03-18 05:25:00|6754.8|6752|6761.2|6757.4|6761.7|6758.4|6754.8|6751.4|30
1742275800000|2025-03-18 05:30:00|6760.8|6757|6766.2|6763.4|6766.8|6763.5|6760.2|6757|19
1742276100000|2025-03-18 05:35:00|6767.2|6764.4|6768.2|6765.4|6768.8|6765.4|6766.3|6763|7
1742276400000|2025-03-18 05:40:00|6767.8|6765|6768.8|6765|6769.7|6766.4|6766.2|6763|12
1742276700000|2025-03-18 05:45:00|6768.2|6765.4|6772.2|6768.4|6772.8|6769.4|6767.8|6764|124
1742277000000|2025-03-18 05:50:00|6771.8|6769|6771.2|6768.4|6772.8|6769.4|6768.8|6765|8
1742277300000|2025-03-18 05:55:00|6770.8|6767.4|6776.2|6773.4|6777.2|6774.4|6769.7|6766.4|178
1742277600000|2025-03-18 06:00:00|6777.6|6773.8|6776.2|6773.4|6777.6|6774.4|6772.2|6768.9|12
1742277900000|2025-03-18 06:05:00|6776.7|6772.9|6771.7|6767.9|6778.7|6774.9|6771.2|6767.9|58
1742278200000|2025-03-18 06:10:00|6771.2|6768.4|6772.2|6769.4|6773.7|6770.3|6770.7|6766.9|7
1742278500000|2025-03-18 06:15:00|6772.7|6768.4|6772.1|6769.3|6772.7|6769.4|6770.1|6766.8|16
1742278800000|2025-03-18 06:20:00|6773.1|6770.3|6777.7|6773.9|6777.7|6774.4|6772.2|6768.9|90
1742279100000|2025-03-18 06:25:00|6778.1|6774.3|6776.7|6772.9|6778.7|6775.4|6775.1|6771.8|72
1742279400000|2025-03-18 06:30:00|6776.2|6773.4|6775.1|6771.3|6776.7|6773.4|6772.7|6768.9|18
1742279700000|2025-03-18 06:35:00|6774.7|6770.9|6775.1|6772.3|6776.1|6772.8|6773.7|6769.9|14
1742280000000|2025-03-18 06:40:00|6776.1|6773.3|6775.1|6772.3|6777.6|6774.3|6774.2|6770.9|14
1742280300000|2025-03-18 06:45:00|6775.7|6771.9|6773.1|6769.3|6777.7|6774.4|6772.2|6768.9|29
1742280600000|2025-03-18 06:50:00|6772.7|6770.3|6771.1|6768.3|6774.7|6771.3|6770.1|6766.8|8
1742280900000|2025-03-18 06:55:00|6771.6|6767.8|6775.1|6772.3|6775.2|6772.3|6770.1|6766.9|18
1742281200000|2025-03-18 07:00:00|6775.6|6771.8|6772.7|6768.9|6776.6|6772.9|6771.7|6767.9|5
1742281500000|2025-03-18 07:05:00|6772.1|6769.3|6772.2|6769.4|6778.7|6775.4|6772.1|6768.8|654
1742281800000|2025-03-18 07:10:00|6773.2|6770.4|6778.2|6775.4|6781.2|6778.4|6773.2|6769.9|260
1742282100000|2025-03-18 07:15:00|6777.7|6774.9|6778.7|6774.9|6781.7|6778.4|6777.2|6773.9|59
1742282400000|2025-03-18 07:20:00|6778.2|6775.4|6778.8|6775|6782.7|6779.4|6778.2|6775|436
1742282700000|2025-03-18 07:25:00|6779.3|6775.5|6781.8|6778|6784.2|6781.4|6778.3|6775|69
1742283000000|2025-03-18 07:30:00|6781.3|6778.5|6791.2|6788.4|6793.2|6790.4|6781.3|6778.5|143
1742283300000|2025-03-18 07:35:00|6790.3|6787.5|6792.2|6789.4|6795.2|6792|6790.3|6787.5|119
1742283600000|2025-03-18 07:40:00|6791.2|6788.4|6797.2|6794.4|6799.2|6796.4|6791.2|6788|178
1742283900000|2025-03-18 07:45:00|6797.8|6794|6795.2|6792.4|6799.7|6796.4|6795.2|6791.9|51
1742284200000|2025-03-18 07:50:00|6795.7|6791.9|6794.2|6791.4|6798.7|6795.4|6793.3|6790.5|66
1742284500000|2025-03-18 07:55:00|6795.2|6792.4|6797.2|6794.4|6798.2|6795.4|6794.2|6790.9|104
1742284800000|2025-03-18 08:00:00|6796.7|6793.9|6799.2|6796.4|6801.7|6798.4|6794.2|6790.9|189
1742285100000|2025-03-18 08:05:00|6800.2|6796.9|6801.1|6798.3|6801.7|6798.9|6799.2|6795.9|46
1742285400000|2025-03-18 08:10:00|6801.7|6797.9|6802.2|6799.4|6803.2|6800.4|6798.1|6794.9|86
1742285700000|2025-03-18 08:15:00|6802.7|6798.9|6799.7|6795.9|6803.7|6800.3|6797.1|6793.9|90
1742286000000|2025-03-18 08:20:00|6799.1|6796.3|6805.1|6802.3|6808.7|6805.3|6799.1|6795.9|123
1742286300000|2025-03-18 08:25:00|6804.7|6801.9|6801.2|6798.4|6808.2|6805.3|6801.2|6797.9|119
1742286600000|2025-03-18 08:30:00|6802.1|6799.3|6809.7|6805.9|6813.7|6810.4|6801.1|6797.9|112
1742286900000|2025-03-18 08:35:00|6809.2|6806.4|6815.1|6812.3|6820.7|6817.4|6808.7|6805.9|229
1742287200000|2025-03-18 08:40:00|6816.1|6811.3|6814.1|6811.3|6818.7|6815.4|6813.2|6810.4|74
1742287500000|2025-03-18 08:45:00|6814.7|6810.9|6823.7|6819.9|6824.6|6821.3|6814.1|6810.9|182
1742287800000|2025-03-18 08:50:00|6823.2|6820.4|6816.2|6813.4|6826.1|6823.3|6811.2|6807.9|122
1742288100000|2025-03-18 08:55:00|6817.1|6814.3|6815.7|6812.9|6822.7|6819.3|6815.7|6811.9|47
1742288400000|2025-03-18 09:00:00|6816.1|6812.3|6821.2|6818.4|6824.2|6821.4|6813.2|6809.9|295
1742288700000|2025-03-18 09:05:00|6820.7|6817.4|6822.7|6819.9|6825.7|6822.4|6815.2|6811.9|116
1742289000000|2025-03-18 09:10:00|6823.2|6818.9|6822.2|6819.4|6828.6|6825.4|6821.2|6818.4|256
1742289300000|2025-03-18 09:15:00|6822.6|6819.8|6821.2|6818.4|6825.6|6822.3|6818.2|6814.8|1035
1742289600000|2025-03-18 09:20:00|6822.2|6818.5|6827.3|6824.5|6827.8|6824.5|6821.2|6818.4|654
1742289900000|2025-03-18 09:25:00|6827.8|6824|6825.2|6822.4|6829.8|6827|6824.2|6821|1161
1742290200000|2025-03-18 09:30:00|6825.3|6822.5|6839.3|6836.5|6840.3|6837.5|6825.2|6822|321
1742290500000|2025-03-18 09:35:00|6839.8|6836|6836.3|6833.5|6844.9|6841.5|6834.3|6831|738
1742290800000|2025-03-18 09:40:00|6835.3|6832.5|6829.2|6826.4|6836.8|6833.5|6820.3|6817|307
1742291100000|2025-03-18 09:45:00|6829.7|6825.9|6830.2|6827.4|6832.7|6829.4|6823.2|6819.9|85
1742291400000|2025-03-18 09:50:00|6830.7|6826.9|6828.7|6824.9|6832.7|6829.4|6825.2|6821.9|69
1742291700000|2025-03-18 09:55:00|6827.7|6823.9|6841.2|6838.4|6843.7|6840.4|6826.7|6823.9|180
1742292000000|2025-03-18 10:00:00|6840.2|6837.4|6838.7|6835.9|6843.7|6840.4|6836.7|6833.4|173
1742292300000|2025-03-18 10:05:00|6838.3|6835.5|6839.2|6836.4|6841.2|6838.4|6836.2|6832.9|77
1742292600000|2025-03-18 10:10:00|6838.3|6835.5|6844.7|6841.9|6852.7|6849.3|6835.1|6831.9|344
1742292900000|2025-03-18 10:15:00|6845.1|6842.3|6846.7|6843.9|6851.7|6848.4|6843.1|6839.9|106
1742293200000|2025-03-18 10:20:00|6847.2|6843.4|6842.7|6838.9|6847.7|6844.3|6838.1|6834.9|269
1742293500000|2025-03-18 10:25:00|6842.1|6839.3|6839.7|6835.9|6845.7|6842.3|6836.1|6832.9|188
1742293800000|2025-03-18 10:30:00|6839.2|6836.4|6834.1|6831.3|6840.1|6837.3|6832.1|6828.9|59
1742294100000|2025-03-18 10:35:00|6833.1|6830.3|6830.1|6827.3|6838.1|6835.3|6828.2|6824.9|367
1742294400000|2025-03-18 10:40:00|6829.2|6826.4|6830.1|6827.3|6831.7|6828.9|6825.1|6821.9|88
1742294700000|2025-03-18 10:45:00|6829.1|6826.3|6823.6|6820.8|6829.7|6826.3|6823.1|6819.8|100
1742295000000|2025-03-18 10:50:00|6824.1|6821.3|6829.1|6826.3|6831.6|6828.3|6823.6|6820.8|188
1742295300000|2025-03-18 10:55:00|6828.6|6825.8|6828.6|6824.8|6829.6|6826.3|6823.1|6819.8|179
1742295600000|2025-03-18 11:00:00|6828.1|6825.3|6822.6|6818.8|6829.1|6826.3|6820.1|6816.8|71
1742295900000|2025-03-18 11:05:00|6823.6|6819.8|6828.1|6825.3|6829.1|6826.3|6822.1|6819.3|52
1742296200000|2025-03-18 11:10:00|6827.1|6824.3|6823.1|6820.3|6830.6|6827.3|6823.1|6820.3|117
1742296500000|2025-03-18 11:15:00|6823.5|6820.7|6817.1|6814.3|6827.1|6823.3|6817|6813.7|286
1742296800000|2025-03-18 11:20:00|6817.5|6813.7|6811|6807.2|6823.5|6820.2|6810|6806.7|507
1742297100000|2025-03-18 11:25:00|6811.5|6808.2|6814|6811.2|6815.5|6812.2|6811.5|6807.7|68
1742297400000|2025-03-18 11:30:00|6814.5|6811.7|6819|6816.2|6821.5|6818.7|6813|6809.7|97
1742297700000|2025-03-18 11:35:00|6818.5|6815.7|6817.5|6813.7|6820.5|6817.2|6816|6812.7|363
1742298000000|2025-03-18 11:40:00|6817|6814.2|6825|6822.2|6825|6822.2|6814|6810.7|200
1742298300000|2025-03-18 11:45:00|6824.5|6821.2|6822|6819.2|6825.5|6822.2|6822|6818.7|94
1742298600000|2025-03-18 11:50:00|6821|6818.2|6816.9|6814.1|6821.5|6818.2|6815|6811.7|631
1742298900000|2025-03-18 11:55:00|6816|6813.2|6833|6830.2|6834.5|6831.2|6816|6813.2|412
1742299200000|2025-03-18 12:00:00|6832.9|6830.1|6829.5|6825.7|6832.9|6830.1|6823.9|6820.6|232
1742299500000|2025-03-18 12:05:00|6829|6826.2|6829|6826.2|6831.6|6828.2|6824|6820.8|392
1742299800000|2025-03-18 12:10:00|6829.1|6826.3|6836|6833.2|6838.6|6835.3|6829.1|6826.3|352
1742300100000|2025-03-18 12:15:00|6835|6832.2|6832.9|6830.1|6839.4|6836.2|6831|6827.7|644
1742300400000|2025-03-18 12:20:00|6833.4|6829.6|6838.9|6835.1|6838.9|6836.1|6831.9|6828.6|247
1742300700000|2025-03-18 12:25:00|6838.4|6834.6|6835.4|6831.6|6839.4|6835.6|6834|6830.6|198
1742301000000|2025-03-18 12:30:00|6834.4|6830.6|6827|6824.2|6835.4|6832.1|6825.9|6822.6|232
1742301300000|2025-03-18 12:35:00|6826.9|6824.1|6823.9|6821.1|6831.9|6828.6|6822.9|6819.6|232
1742301600000|2025-03-18 12:40:00|6824.4|6820.6|6819.9|6817.1|6826.4|6823.1|6817.9|6814.6|1519
1742301900000|2025-03-18 12:45:00|6820.4|6816.6|6814.9|6812.1|6821.8|6819|6812.4|6809.1|324
1742302200000|2025-03-18 12:50:00|6815.4|6811.6|6819.8|6817|6821.8|6819|6810.4|6806.6|237
1742302500000|2025-03-18 12:55:00|6819.4|6816.6|6819.8|6817|6820.8|6818|6813.8|6810.6|327
1742302800000|2025-03-18 13:00:00|6820.4|6816.6|6781.8|6779|6820.4|6817|6781.8|6778.5|2134
1742303100000|2025-03-18 13:05:00|6782.8|6780|6796.8|6794|6799.3|6796|6781.8|6778.5|616
1742303400000|2025-03-18 13:10:00|6797.8|6795|6794.8|6792|6800.3|6797|6794.4|6790.6|264
1742303700000|2025-03-18 13:15:00|6794.4|6790.6|6801.4|6797.6|6802.4|6799|6788.8|6785.5|716
1742304000000|2025-03-18 13:20:00|6800.8|6798|6791.3|6787.5|6804.4|6800.6|6790.8|6787.5|434
1742304300000|2025-03-18 13:25:00|6790.8|6788|6789.3|6785.5|6798.8|6796|6787.8|6784.5|202
1742304600000|2025-03-18 13:30:00|6789.4|6785.6|6787.8|6785|6794.3|6791|6781.8|6778.5|587
1742304900000|2025-03-18 13:35:00|6788.3|6784.5|6783.8|6781|6791.3|6788|6782.8|6779.5|328
1742305200000|2025-03-18 13:40:00|6784.3|6780.5|6788.3|6784.5|6793.3|6790|6783.8|6780.5|99
1742305500000|2025-03-18 13:45:00|6787.8|6785|6797.8|6795|6798.8|6796|6784.8|6781.5|279
1742305800000|2025-03-18 13:50:00|6796.8|6794|6789.3|6785.5|6801.3|6798|6788.8|6785.5|1149
1742306100000|2025-03-18 13:55:00|6788.8|6786|6777.2|6773.4|6790.3|6787|6772.7|6769.9|759
1742306400000|2025-03-18 14:00:00|6776.7|6773.9|6770.2|6767.4|6777.2|6773.9|6764.7|6761.4|512
1742306700000|2025-03-18 14:05:00|6770.7|6767.9|6770.2|6766.4|6776.7|6773.9|6765.8|6762.4|334
1742307000000|2025-03-18 14:10:00|6769.8|6767|6770.8|6768|6775.2|6771.9|6765.2|6761.4|768
1742307300000|2025-03-18 14:15:00|6771.2|6767.4|6752.7|6749.9|6773.2|6769.9|6750.7|6747.4|684
1742307600000|2025-03-18 14:20:00|6753.7|6750.9|6754.7|6751.9|6762.2|6758.4|6752.7|6749.3|2098
1742307900000|2025-03-18 14:25:00|6755.2|6752.4|6753.7|6750.9|6760.2|6756.9|6752.7|6749.4|370
1742308200000|2025-03-18 14:30:00|6753.2|6749.4|6756.2|6753.4|6760.2|6756.9|6751.7|6748.3|1080
1742308500000|2025-03-18 14:35:00|6756.7|6753.9|6754.7|6751.9|6762.7|6759.4|6752.7|6749.4|271
1742308800000|2025-03-18 14:40:00|6755.2|6751.4|6755.7|6752.9|6765.2|6761.9|6754.2|6750.4|266
1742309100000|2025-03-18 14:45:00|6756.2|6753.4|6763.7|6760.9|6769.2|6765.9|6755.7|6752.4|135
1742309400000|2025-03-18 14:50:00|6764.2|6760.4|6762.2|6758.4|6768.7|6765.9|6760.7|6757.4|338
1742309700000|2025-03-18 14:55:00|6761.7|6758.9|6756.2|6753.4|6765.2|6761.9|6755.2|6751.9|190
1742310000000|2025-03-18 15:00:00|6756.7|6753.9|6760.7|6757.9|6762.2|6758.8|6751.7|6748.9|576
1742310300000|2025-03-18 15:05:00|6761.2|6758.4|6747.6|6744.8|6763.2|6759.9|6741.6|6738.8|1653
1742310600000|2025-03-18 15:10:00|6748.2|6744.4|6742.6|6739.8|6749.2|6746.4|6737.6|6734.8|1226
1742310900000|2025-03-18 15:15:00|6744.6|6741.8|6745.1|6741.3|6750.1|6746.8|6741.6|6738.3|729
1742311200000|2025-03-18 15:20:00|6744.6|6741.8|6751.6|6748.8|6753.1|6749.8|6743.6|6740.8|133
1742311500000|2025-03-18 15:25:00|6752.2|6748.4|6745.6|6742.8|6754.1|6750.8|6743.6|6740.4|199
1742311800000|2025-03-18 15:30:00|6745.7|6742.9|6750.6|6747.8|6754.1|6750.8|6744.6|6741.3|208
1742312100000|2025-03-18 15:35:00|6751.1|6747.3|6738.6|6735.8|6752.1|6748.8|6738.6|6735.3|1018
1742312400000|2025-03-18 15:40:00|6739.1|6735.3|6732.1|6728.3|6741.6|6738.8|6730.6|6727.3|226
1742312700000|2025-03-18 15:45:00|6731.6|6728.8|6711.5|6708.7|6734.6|6731.8|6708.5|6705.3|1049
1742313000000|2025-03-18 15:50:00|6711.1|6707.3|6714.5|6711.7|6718.1|6714.8|6708.5|6705.3|333
1742313300000|2025-03-18 15:55:00|6715|6711.2|6708.6|6705.8|6715.5|6712.7|6707.6|6704.8|248
1742313600000|2025-03-18 16:00:00|6709|6705.2|6701|6697.2|6714|6710.7|6698|6694.2|1368
1742313900000|2025-03-18 16:05:00|6700.6|6697.8|6704.5|6700.7|6710|6706.7|6700.6|6697.2|376
1742314200000|2025-03-18 16:10:00|6704|6701.2|6713|6709.2|6714|6711.2|6703.5|6700.2|191
1742314500000|2025-03-18 16:15:00|6712.5|6709.7|6708.5|6705.7|6713.1|6709.8|6702.5|6699.2|411
1742314800000|2025-03-18 16:20:00|6708|6705.2|6697|6693.2|6711|6707.8|6695.5|6692.2|536
1742315100000|2025-03-18 16:25:00|6696.6|6693.8|6702|6698.2|6710|6706.8|6694.6|6691.8|873
1742315400000|2025-03-18 16:30:00|6701.5|6698.7|6687.6|6684.8|6710.1|6706.8|6675.6|6672.3|1066
1742315700000|2025-03-18 16:35:00|6688.1|6684.3|6680.1|6677.3|6688.1|6684.8|6675.6|6672.8|2218
1742316000000|2025-03-18 16:40:00|6680.6|6677.8|6676.1|6672.3|6685.6|6682.8|6672.1|6668.8|600
1742316300000|2025-03-18 16:45:00|6675.6|6671.8|6667.6|6664.8|6684.1|6680.8|6663.6|6660.3|405
1742316600000|2025-03-18 16:50:00|6668.1|6664.3|6679.1|6675.3|6683.1|6679.8|6667.6|6664.3|613
1742316900000|2025-03-18 16:55:00|6678.6|6675.8|6665.6|6662.8|6681.1|6677.8|6661.6|6658.8|228
1742317200000|2025-03-18 17:00:00|6666.1|6662.3|6670.5|6667.7|6675.6|6672.8|6664.6|6661.3|194
1742317500000|2025-03-18 17:05:00|6671.1|6667.3|6675.1|6671.3|6676.1|6672.8|6665.5|6662.2|264
1742317800000|2025-03-18 17:10:00|6674.1|6670.8|6670.1|6666.3|6675.1|6671.8|6668.5|6665.2|201
1742318100000|2025-03-18 17:15:00|6669.5|6666.7|6666.1|6662.3|6682.6|6679.8|6660.1|6656.3|618
1742318400000|2025-03-18 17:20:00|6667.1|6663.3|6707.6|6704.8|6736.6|6732.9|6661.6|6658.3|1477
1742318700000|2025-03-18 17:25:00|6708.6|6705.8|6688.6|6685.8|6711.2|6707.9|6684.6|6681.3|1006
1742319000000|2025-03-18 17:30:00|6689.2|6685.4|6687.1|6683.3|6691.1|6687.8|6669.6|6666.3|455
1742319300000|2025-03-18 17:35:00|6686.6|6683.8|6687.1|6683.3|6695.1|6691.8|6683.6|6679.8|509
1742319600000|2025-03-18 17:40:00|6686.6|6684.3|6683.1|6679.3|6687.1|6684.3|6677.6|6674.3|303
1742319900000|2025-03-18 17:45:00|6682.6|6679.8|6682.1|6678.3|6685.1|6681.7|6678.1|6674.3|198
1742320200000|2025-03-18 17:50:00|6681.6|6678.8|6686.1|6682.3|6687.1|6683.8|6678.5|6675.3|375
1742320500000|2025-03-18 17:55:00|6685.1|6682.7|6685.6|6682.8|6691.5|6688.7|6684.1|6681.3|669
1742320800000|2025-03-18 18:00:00|6685.5|6682.7|6691.6|6688.8|6695.5|6692.7|6684.6|6681.8|491
1742321100000|2025-03-18 18:05:00|6691.1|6687.8|6693.6|6690.8|6696.1|6692.8|6686.1|6682.3|332
1742321400000|2025-03-18 18:10:00|6693.1|6689.3|6685.6|6682.8|6696.1|6692.8|6685.6|6682.3|386
1742321700000|2025-03-18 18:15:00|6686.1|6683.3|6676.6|6673.8|6688.1|6684.8|6674.6|6671.3|724
1742322000000|2025-03-18 18:20:00|6677.1|6673.3|6672.6|6669.8|6679.1|6675.8|6670.6|6667.8|1856
1742322300000|2025-03-18 18:25:00|6673.1|6669.3|6675.5|6672.7|6681.6|6678.8|6669.6|6666.3|4058
1742322600000|2025-03-18 18:30:00|6674.5|6671.7|6675.6|6672.8|6683.1|6679.8|6674.5|6671.7|1138
1742322900000|2025-03-18 18:35:00|6676.1|6673.3|6677.6|6674.8|6680.1|6676.8|6674.6|6671.3|161
1742323200000|2025-03-18 18:40:00|6678.1|6674.3|6676.6|6672.8|6679.1|6675.8|6673.6|6670.3|267
1742323500000|2025-03-18 18:45:00|6677|6673.2|6673|6669.2|6678|6674.8|6668|6662.9|568
1742323800000|2025-03-18 18:50:00|6672.6|6669.8|6673.6|6670.8|6679|6675.8|6670.5|6667.7|79
1742324100000|2025-03-18 18:55:00|6674.6|6671.2|6674.5|6671.7|6675.6|6672.2|6671.6|6668.2|67
1742324400000|2025-03-18 19:00:00|6673.6|6670.8|6674.6|6671.8|6675.6|6672.2|6671.6|6668.2|80
1742324700000|2025-03-18 19:05:00|6675.1|6672.3|6675.5|6672.7|6677|6673.8|6672.5|6669.2|140
1742325000000|2025-03-18 19:10:00|6677|6673.2|6678|6674.2|6679|6675.7|6674.5|6671.7|271
1742325300000|2025-03-18 19:15:00|6677.5|6674.7|6679.5|6676.7|6680|6676.7|6674.5|6671.2|145
1742325600000|2025-03-18 19:20:00|6680|6676.2|6678|6675.2|6680.5|6677.7|6675.5|6672.2|17
1742325900000|2025-03-18 19:25:00|6678.1|6675.3|6682|6678.2|6682|6678.7|6677.5|6674.7|414
1742326200000|2025-03-18 19:30:00|6681.5|6678.7|6681.5|6677.7|6683|6679.7|6678.5|6675.2|122
1742326500000|2025-03-18 19:35:00|6681|6678.2|6678.5|6675.7|6682|6679.2|6678.5|6675.2|657
1742326800000|2025-03-18 19:40:00|6679|6675.2|6678|6674.2|6680|6676.7|6676.5|6673.7|101
1742327100000|2025-03-18 19:45:00|6677.5|6674.7|6676.4|6673.6|6679.5|6675.7|6674.9|6671.1|257
1742327400000|2025-03-18 19:50:00|6676.9|6673.1|6678.9|6675.1|6680.4|6677.6|6676.4|6673.1|37
1742327700000|2025-03-18 19:55:00|6678.4|6675.6|6681.4|6677.6|6681.9|6678.6|6675.4|6672.6|425
1742328000000|2025-03-18 20:00:00|6680.9|6678.1|6675.9|6672.1|6681.9|6678.6|6673.4|6670.1|49
1742328300000|2025-03-18 20:05:00|6675.4|6672.6|6672.4|6669.6|6676.4|6672.6|6670.9|6667.1|92
1742328600000|2025-03-18 20:10:00|6672.9|6669.1|6673.4|6670.6|6674.9|6671.6|6670.9|6667.6|30
1742328900000|2025-03-18 20:15:00|6673.9|6670.1|6673.9|6670.1|6674.9|6671.6|6671.4|6668.6|22
1742329200000|2025-03-18 20:20:00|6672.4|6669.6|6673.4|6669.6|6673.9|6670.6|6672.4|6669.1|28
1742329500000|2025-03-18 20:25:00|6673.9|6670.1|6671.4|6667.6|6675.4|6671.6|6670.4|6666.6|155
1742329800000|2025-03-18 20:30:00|6670.9|6667.1|6658.4|6654.6|6670.9|6667.1|6648.4|6644.6|272
1742330100000|2025-03-18 20:35:00|6657.9|6655.1|6660|6656.2|6660|6656.6|6653.4|6649.6|138
1742330400000|2025-03-18 20:40:00|6659.4|6656.6|6666|6662.2|6671|6666.2|6659.4|6656.2|159
1742330700000|2025-03-18 20:45:00|6665.9|6662.1|6658|6654.2|6666|6662.7|6657.9|6654.2|54
1742331000000|2025-03-18 20:50:00|6657.5|6653.7|6657.9|6654.1|6661.9|6658.6|6657|6653.6|23
1742331300000|2025-03-18 20:55:00|6657.5|6654.7|6659.9|6656.1|6660.9|6657.6|6656.5|6652.2|25
1742335200000|2025-03-18 22:00:00|6661.4|6657.6|6667.4|6663.6|6668|6664.6|6660.4|6656.6|270
1742335500000|2025-03-18 22:05:00|6667.9|6664.1|6665.9|6662.1|6668|6664.7|6664.9|6661.1|107
1742335800000|2025-03-18 22:10:00|6665.4|6661.6|6668.9|6665.1|6669.9|6665.1|6664.9|6661.1|158
1742336100000|2025-03-18 22:15:00|6669|6665.2|6666.9|6663.1|6669.9|6666.1|6666.9|6663.1|51
1742336400000|2025-03-18 22:20:00|6666.4|6662.6|6665.4|6661.6|6668.4|6664.6|6664.4|6660.1|14
1742336700000|2025-03-18 22:25:00|6665.9|6662.1|6665.9|6662.1|6667.9|6664.1|6665.9|6662.1|0
1742337000000|2025-03-18 22:30:00|6665.4|6661.6|6664.4|6660.6|6665.4|6661.6|6664.4|6660.6|0
1742337300000|2025-03-18 22:35:00|6663.4|6661.1|6660.9|6657.1|6664.4|6661.1|6660.9|6657.1|1
1742337600000|2025-03-18 22:40:00|6661.4|6657.6|6663.9|6660.1|6663.9|6660.1|6660.9|6657.1|3
1742337900000|2025-03-18 22:45:00|6664.9|6661.1|6666.4|6662.6|6666.9|6663.1|6664.9|6661.1|2
1742338200000|2025-03-18 22:50:00|6666.9|6663.1|6668.9|6665.1|6669.4|6666.1|6666.9|6661.6|35
1742338500000|2025-03-18 22:55:00|6671.4|6663.6|6669.9|6666.1|6671.9|6668.1|6669.4|6663.6|18
1742338800000|2025-03-18 23:00:00|6670.9|6667.1|6668.9|6665.1|6672.4|6667.1|6667.9|6664.1|111
1742339100000|2025-03-18 23:05:00|6668.8|6665|6670.4|6662.6|6670.4|6665|6667.9|6662.6|4
1742339400000|2025-03-18 23:10:00|6667.9|6664.1|6669.4|6665.6|6669.4|6665.6|6666.9|6661.6|3
1742339700000|2025-03-18 23:15:00|6668.9|6665.1|6669.9|6666.1|6673.9|6669.1|6668.4|6663.6|33
1742340000000|2025-03-18 23:20:00|6671.4|6663.6|6668.9|6665.1|6672.3|6666.1|6666.4|6661.1|0
1742340300000|2025-03-18 23:25:00|6668.4|6664.6|6667.9|6664.1|6668.4|6664.6|6667.9|6664.1|1
1742340600000|2025-03-18 23:30:00|6667.8|6664|6666.9|6663.1|6667.8|6664|6665.9|6662.1|1
1742340900000|2025-03-18 23:35:00|6669.4|6661.6|6667.9|6664.1|6669.9|6664.1|6667.4|6661.6|0
1742341200000|2025-03-18 23:40:00|6668.9|6665.1|6670.9|6667.1|6673.4|6668.1|6668.4|6664.6|2
1742341500000|2025-03-18 23:45:00|6672.4|6664.6|6670.9|6667.1|6673.4|6668.1|6669.9|6664.6|7
1742341800000|2025-03-18 23:50:00|6671.9|6668.1|6672.9|6669.1|6672.9|6669.1|6671.9|6668.1|0
1742342100000|2025-03-18 23:55:00|6672.8|6669|6670.4|6666.6|6672.8|6669|6669.9|6666.1|5
1742342400000|2025-03-19 00:00:00|6670.9|6667.1|6664.3|6661.5|6671.4|6668.6|6663.3|6660.5|1874
1742342700000|2025-03-19 00:05:00|6663.4|6660.5|6661.4|6657.6|6666.4|6663.5|6660.4|6657.5|98
1742343000000|2025-03-19 00:10:00|6661.3|6658.5|6664.3|6661.5|6664.3|6661.5|6660.3|6657.5|124
1742343300000|2025-03-19 00:15:00|6665.3|6662.5|6665.4|6661.6|6670.4|6667.6|6663.4|6660.5|169
1742343600000|2025-03-19 00:20:00|6666.3|6662.6|6665.3|6662.5|6667.4|6664.6|6664.4|6661.5|68
1742343900000|2025-03-19 00:25:00|6665.4|6662.6|6664.3|6661.5|6665.4|6662.6|6662.3|6659.5|55
1742344200000|2025-03-19 00:30:00|6663.4|6660.6|6664.3|6661.5|6665.3|6661.6|6661.3|6658.5|104
1742344500000|2025-03-19 00:35:00|6664.4|6661.6|6670.4|6667.6|6671.4|6667.6|6664.4|6661.5|117
1742344800000|2025-03-19 00:40:00|6669.4|6666.6|6669.4|6666.6|6674.4|6671.6|6669.4|6666.5|166
1742345100000|2025-03-19 00:45:00|6670.4|6665.6|6665.3|6662.5|6670.4|6667.5|6665.3|6662.5|321
1742345400000|2025-03-19 00:50:00|6666.3|6663.5|6668.3|6664.5|6671.3|6667.6|6666.3|6662.6|95
1742345700000|2025-03-19 00:55:00|6668.4|6665.5|6670.3|6667.5|6672.4|6669.5|6668.4|6665.5|76
1742346000000|2025-03-19 01:00:00|6669.3|6666.5|6651.3|6648.5|6670.3|6667.5|6649.3|6646.5|549
1742346300000|2025-03-19 01:05:00|6650.3|6647.5|6649.3|6646.5|6653.3|6650.5|6646.3|6643.5|297
1742346600000|2025-03-19 01:10:00|6648.3|6645.5|6648.3|6645.5|6650.4|6647.5|6647.3|6644.5|221
1742346900000|2025-03-19 01:15:00|6647.3|6644.5|6650.3|6647.5|6650.4|6647.5|6645.3|6642.5|234
1742347200000|2025-03-19 01:20:00|6649.3|6646.5|6650.3|6647.5|6651.3|6647.6|6648.3|6645.5|96
1742347500000|2025-03-19 01:25:00|6649.3|6646.5|6654.3|6651.5|6655.3|6652.5|6649.3|6646.5|107
1742347800000|2025-03-19 01:30:00|6654.4|6650.6|6662.3|6658.5|6662.3|6659.5|6652.3|6649.5|118
1742348100000|2025-03-19 01:35:00|6663.3|6659.5|6657.3|6654.5|6663.3|6660.5|6656.3|6653.5|126
1742348400000|2025-03-19 01:40:00|6656.3|6653.5|6653.3|6650.5|6656.3|6654.5|6652.3|6648.5|89
1742348700000|2025-03-19 01:45:00|6654.3|6651.5|6655.3|6652.5|6656.3|6653.5|6652.3|6649.5|49
1742349000000|2025-03-19 01:50:00|6654.3|6651.5|6649.3|6646.5|6654.3|6651.5|6649.3|6646.5|53
1742349300000|2025-03-19 01:55:00|6648.3|6645.5|6647.3|6644.5|6649.3|6646.5|6646.3|6643.5|128
1742349600000|2025-03-19 02:00:00|6648.3|6643.5|6655.3|6652.5|6657.8|6654.5|6648.3|6643.5|86
1742349900000|2025-03-19 02:05:00|6656.3|6653.5|6656.3|6653.5|6658.3|6655.5|6655.3|6652.5|68
1742350200000|2025-03-19 02:10:00|6657.3|6654.5|6656.3|6653.5|6660.3|6657.5|6655.3|6652.5|251
1742350500000|2025-03-19 02:15:00|6655.3|6652.5|6656.3|6653.5|6657.3|6654.5|6655.3|6652.5|60
1742350800000|2025-03-19 02:20:00|6655.3|6652.5|6657.3|6654.5|6657.3|6654.5|6655.3|6652.5|27
1742351100000|2025-03-19 02:25:00|6658.3|6653.5|6658.3|6655.5|6659.3|6656.5|6657.3|6653.5|77
1742351400000|2025-03-19 02:30:00|6659.3|6656.5|6660.3|6657.5|6664.4|6661.6|6658.3|6655.5|233
1742351700000|2025-03-19 02:35:00|6659.8|6656.5|6660.3|6656.5|6661.3|6658.5|6658.3|6655.5|77
1742352000000|2025-03-19 02:40:00|6659.3|6657.5|6662.3|6658.5|6663.3|6660.5|6659.3|6656.5|55
1742352300000|2025-03-19 02:45:00|6661.3|6659.5|6659.3|6656.5|6664.3|6661.5|6659.3|6656.5|51
1742352600000|2025-03-19 02:50:00|6660.3|6657.5|6659.3|6656.5|6660.3|6657.5|6658.3|6655.5|17
1742352900000|2025-03-19 02:55:00|6660.3|6657.5|6658.3|6655.5|6661.3|6658.5|6657.3|6654.5|197
1742353200000|2025-03-19 03:00:00|6657.3|6654.5|6657.3|6654.5|6659.3|6656|6654.8|6651.5|124
1742353500000|2025-03-19 03:05:00|6658.3|6655.5|6663.3|6660.5|6664.3|6661.5|6658.3|6655.5|86
1742353800000|2025-03-19 03:10:00|6662.8|6659.5|6659.3|6656.5|6663.3|6660.5|6658.3|6655.5|83
1742354100000|2025-03-19 03:15:00|6658.3|6655.5|6656.3|6653.5|6659.3|6656.5|6656.3|6653.5|82
1742354400000|2025-03-19 03:20:00|6655.3|6652.5|6659.3|6656.5|6661.3|6658.5|6655.3|6652.5|125
1742354700000|2025-03-19 03:25:00|6658.3|6655.5|6658.3|6655.5|6662.3|6659.5|6657.3|6654.5|78
1742355000000|2025-03-19 03:30:00|6659.3|6656.5|6656.3|6653.5|6660.3|6657.5|6656.3|6652.5|72
1742355300000|2025-03-19 03:35:00|6655.3|6652.5|6657.3|6654.5|6657.8|6654.5|6654.3|6651.5|95
1742355600000|2025-03-19 03:40:00|6656.3|6653.5|6658.3|6655.5|6658.3|6655.5|6656.3|6653.5|20
1742355900000|2025-03-19 03:45:00|6659.3|6656.5|6659.3|6656.5|6662.3|6659.5|6658.3|6655.5|65
1742356200000|2025-03-19 03:50:00|6658.3|6655.5|6658.3|6655.5|6660.3|6657.5|6658.3|6655.5|18
1742356500000|2025-03-19 03:55:00|6659.3|6656.5|6658.3|6655.5|6660.3|6657.5|6658.3|6655.5|36
1742356800000|2025-03-19 04:00:00|6659.3|6654.5|6657.3|6654.5|6659.3|6655.5|6656.3|6653.5|27
1742357100000|2025-03-19 04:05:00|6656.3|6653.5|6657.3|6654.5|6657.3|6654.5|6656.3|6653.5|22
1742357400000|2025-03-19 04:10:00|6656.3|6653.5|6657.3|6654.5|6658.3|6655.5|6654.3|6651.5|91
1742357700000|2025-03-19 04:15:00|6656.8|6653.5|6659.3|6656.5|6660.3|6657.5|6656.8|6653.5|90
1742358000000|2025-03-19 04:20:00|6658.3|6655.5|6656.3|6653.5|6659.3|6656.5|6654.3|6651.5|45
1742358300000|2025-03-19 04:25:00|6655.3|6652.5|6652.3|6649.5|6655.8|6653|6651.3|6648.5|168
1742358600000|2025-03-19 04:30:00|6651.3|6648.5|6653.3|6650.5|6654.3|6651.5|6651.3|6648.5|53
1742358900000|2025-03-19 04:35:00|6652.3|6649.5|6653.3|6650.5|6654.3|6651.5|6652.3|6649.5|58
1742359200000|2025-03-19 04:40:00|6654.3|6650.4|6653.3|6650.5|6654.3|6651.4|6652.2|6649.4|34
1742359500000|2025-03-19 04:45:00|6653.2|6650.4|6654.3|6651.5|6654.3|6651.5|6651.2|6648.4|64
1742359800000|2025-03-19 04:50:00|6653.3|6650.5|6656.3|6653.5|6660.3|6657.4|6653.3|6650.5|260
1742360100000|2025-03-19 04:55:00|6655.3|6652.5|6653.3|6650.5|6658.2|6655.4|6653.3|6650.4|52
1742360400000|2025-03-19 05:00:00|6654.3|6651.5|6652.3|6648.5|6654.8|6651.5|6652.3|6648.5|64
1742360700000|2025-03-19 05:05:00|6651.3|6649.5|6652.3|6649.5|6653.3|6650.5|6651.3|6648.4|36
1742361000000|2025-03-19 05:10:00|6653.2|6650.4|6652.3|6649.5|6653.3|6650.4|6651.3|6648.5|54
1742361300000|2025-03-19 05:15:00|6652.2|6649.4|6654.3|6651.5|6655.3|6652.5|6652.2|6649.4|181
1742361600000|2025-03-19 05:20:00|6653.3|6650.5|6654.3|6651.5|6655.3|6652.5|6653.3|6650.5|47
1742361900000|2025-03-19 05:25:00|6653.3|6650.5|6652.3|6649.5|6653.3|6650.5|6650.3|6647|105
1742362200000|2025-03-19 05:30:00|6651.3|6648.5|6653.3|6650.5|6655.3|6652.5|6648.3|6645.5|160
1742362500000|2025-03-19 05:35:00|6653.2|6649.5|6647.2|6644.4|6654.3|6651.5|6647.2|6644.4|100
1742362800000|2025-03-19 05:40:00|6648.2|6644.5|6647.2|6644.4|6649.2|6646.4|6646.2|6643.4|247
1742363100000|2025-03-19 05:45:00|6646.3|6643.5|6642.2|6639.4|6647.3|6644.4|6640.3|6637.5|394
1742363400000|2025-03-19 05:50:00|6642.3|6639.5|6647.2|6644.4|6647.2|6644.4|6642.2|6639.4|111
1742363700000|2025-03-19 05:55:00|6646.3|6643.5|6645.2|6642.4|6646.3|6643.5|6642.3|6639.5|86
1742364000000|2025-03-19 06:00:00|6645.3|6641.5|6642.2|6639.4|6645.7|6642.4|6640.2|6637.4|301
1742364300000|2025-03-19 06:05:00|6641.2|6638.4|6641.3|6638.5|6642.3|6639.5|6638.3|6635.5|159
1742364600000|2025-03-19 06:10:00|6641.2|6638.4|6645.2|6642.4|6645.3|6642.4|6640.2|6637.4|117
1742364900000|2025-03-19 06:15:00|6644.2|6641.4|6642.2|6638.4|6645.3|6642.4|6640.3|6637.4|121
1742365200000|2025-03-19 06:20:00|6643.2|6639.4|6641.2|6638.4|6643.7|6640.4|6641.2|6638.4|58
1742365500000|2025-03-19 06:25:00|6640.2|6637.4|6638.2|6635.4|6641.2|6638.4|6636.2|6633.4|366
1742365800000|2025-03-19 06:30:00|6637.2|6634.4|6633.2|6629.4|6638.2|6635.4|6631.3|6628|223
1742366100000|2025-03-19 06:35:00|6632.3|6629.5|6633.2|6629.4|6635.2|6632.4|6630.2|6627.4|229
1742366400000|2025-03-19 06:40:00|6633.3|6630.4|6632.3|6629.5|6634.2|6631.4|6629.2|6626.4|164
1742366700000|2025-03-19 06:45:00|6633.2|6629.4|6628.2|6625.4|6634.3|6631.4|6627.2|6624.4|372
1742367000000|2025-03-19 06:50:00|6627.3|6624.5|6626.2|6623.4|6629.2|6626.4|6623.2|6620.4|314
1742367300000|2025-03-19 06:55:00|6625.7|6622.4|6633.2|6630.4|6633.2|6630.4|6625.2|6622.4|178
1742367600000|2025-03-19 07:00:00|6634.2|6631.4|6639.2|6636.4|6640.2|6637.4|6633.2|6630.4|342
1742367900000|2025-03-19 07:05:00|6638.2|6635.4|6647.2|6644.4|6648.2|6645.4|6636.2|6633.4|551
1742368200000|2025-03-19 07:10:00|6648.2|6645.4|6654.2|6651.4|6655.2|6652.4|6647.2|6644.4|314
1742368500000|2025-03-19 07:15:00|6653.2|6650.4|6653.2|6650.4|6655.2|6652.4|6652.2|6648.4|200
1742368800000|2025-03-19 07:20:00|6652.7|6649.4|6654.2|6651.4|6655.7|6652.4|6652.2|6648.4|187
1742369100000|2025-03-19 07:25:00|6655.2|6652.4|6652.2|6649.4|6655.2|6652.4|6651.2|6648.4|267
1742369400000|2025-03-19 07:30:00|6653.2|6650.4|6652.2|6649.4|6658.2|6655.4|6651.2|6648.4|481
1742369700000|2025-03-19 07:35:00|6653.2|6650.4|6651.2|6648.4|6655.2|6652.4|6648.2|6644.9|319
1742370000000|2025-03-19 07:40:00|6652.2|6649.4|6651.2|6648.4|6653.2|6650.4|6648.2|6645.4|307
1742370300000|2025-03-19 07:45:00|6652.2|6647.4|6653.2|6650.4|6653.2|6650.4|6649.2|6646.4|228
1742370600000|2025-03-19 07:50:00|6652.2|6649.4|6653.2|6650.4|6655.2|6652.4|6649.2|6646.4|313
1742370900000|2025-03-19 07:55:00|6652.2|6649.4|6646.2|6643.4|6654.2|6651.4|6644.2|6641.4|415
1742371200000|2025-03-19 08:00:00|6647.2|6643.9|6646.2|6643.4|6655.2|6652.4|6641.2|6638.4|921
1742371500000|2025-03-19 08:05:00|6647.2|6642.9|6658.2|6655.4|6660.2|6657.4|6645.2|6642.4|939
1742371800000|2025-03-19 08:10:00|6659.2|6656.4|6660.2|6657.4|6660.2|6657.4|6653.2|6649.4|362
1742372100000|2025-03-19 08:15:00|6659.2|6656.4|6658.2|6655.4|6663.2|6660.4|6657.2|6654.4|381
1742372400000|2025-03-19 08:20:00|6659.2|6655.9|6657.2|6654.4|6661.2|6658.4|6656.2|6653.4|316
1742372700000|2025-03-19 08:25:00|6658.2|6655.4|6648.2|6645.4|6660.2|6657.4|6648.2|6645.4|923
1742373000000|2025-03-19 08:30:00|6649.2|6646.4|6632.2|6629.4|6651.2|6648.4|6631.2|6628.4|1494
1742373300000|2025-03-19 08:35:00|6633.2|6630.4|6623.2|6620.4|6633.2|6630.4|6617.2|6613.4|1786
1742373600000|2025-03-19 08:40:00|6624.2|6619.4|6635.2|6631.4|6635.2|6632.4|6621.2|6618.4|638
1742373900000|2025-03-19 08:45:00|6634.2|6632.4|6625.2|6622.4|6637.2|6633.9|6625.2|6622.4|667
1742374200000|2025-03-19 08:50:00|6624.7|6621.4|6631.2|6628.4|6633.2|6630.4|6623.2|6620.4|631
1742374500000|2025-03-19 08:55:00|6630.2|6627.4|6616.2|6612.4|6630.2|6627.4|6614.2|6610.4|1401
1742374800000|2025-03-19 09:00:00|6617.2|6613.4|6618.2|6615.4|6621.2|6618.4|6613.2|6610.4|1225
1742375100000|2025-03-19 09:05:00|6617.2|6614.4|6622.2|6619.4|6627.2|6623.4|6617.2|6614.4|541
1742375400000|2025-03-19 09:10:00|6623.2|6620.4|6615.2|6611.4|6626.2|6623.4|6613.2|6610.4|1026
1742375700000|2025-03-19 09:15:00|6614.2|6612.4|6619.2|6615.4|6619.2|6616.4|6613.2|6610.4|406
1742376000000|2025-03-19 09:20:00|6618.2|6616.4|6619.2|6616.4|6622.2|6619.4|6618.2|6614.4|279
1742376300000|2025-03-19 09:25:00|6618.2|6615.4|6614.2|6610.4|6619.2|6616.4|6613.2|6609.9|678
1742376600000|2025-03-19 09:30:00|6613.2|6609.4|6625.2|6622.4|6625.2|6622.4|6611.2|6607.9|825
1742376900000|2025-03-19 09:35:00|6626.2|6623.4|6624.2|6621.4|6629.2|6626.4|6622.2|6619.4|566
1742377200000|2025-03-19 09:40:00|6623.2|6620.4|6618.2|6615.4|6624.2|6621.4|6617.2|6614.4|390
1742377500000|2025-03-19 09:45:00|6617.2|6614.4|6628.2|6625.4|6628.2|6625.4|6617.2|6614.4|328
1742377800000|2025-03-19 09:50:00|6627.2|6624.4|6633.2|6630.4|6639.2|6636.4|6627.2|6624.4|992
1742378100000|2025-03-19 09:55:00|6634.2|6631.4|6638.2|6635.4|6641.2|6638.4|6632.2|6629.4|778
1742378400000|2025-03-19 10:00:00|6639.2|6636.4|6644.2|6641.4|6644.2|6641.4|6636.2|6633.4|649
1742378700000|2025-03-19 10:05:00|6645.2|6640.4|6638.2|6635.4|6645.2|6642.4|6637.2|6634.4|434
1742379000000|2025-03-19 10:10:00|6639.2|6636.4|6641.2|6638.4|6647.2|6644.4|6637.2|6634.4|986
1742379300000|2025-03-19 10:15:00|6642.2|6638.9|6653.2|6650.4|6653.2|6650.4|6640.2|6636.4|558
1742379600000|2025-03-19 10:20:00|6653.1|6650.3|6656.1|6653.3|6657.2|6654.4|6651.1|6647.9|465
1742379900000|2025-03-19 10:25:00|6655.2|6652.4|6647.1|6644.3|6656.2|6653.4|6645.2|6642.4|736
1742380200000|2025-03-19 10:30:00|6647.2|6644.4|6653.2|6650.4|6655.2|6652.4|6646.1|6643.3|448
1742380500000|2025-03-19 10:35:00|6652.2|6649.4|6655.2|6652.4|6657.2|6654.4|6652.1|6649.3|258
1742380800000|2025-03-19 10:40:00|6656.1|6652.3|6659.2|6656.4|6662.1|6659.3|6652.2|6649.3|804
1742381100000|2025-03-19 10:45:00|6660.1|6656.3|6657.1|6654.3|6660.1|6657.3|6655.1|6652.3|216
1742381400000|2025-03-19 10:50:00|6657.2|6654.4|6657.1|6654.3|6660.2|6657.4|6656.2|6653.3|271
1742381700000|2025-03-19 10:55:00|6656.2|6653.4|6662.1|6659.3|6662.6|6659.4|6654.1|6651.3|1279
1742382000000|2025-03-19 11:00:00|6663.1|6659.4|6660.2|6657.4|6663.6|6660.3|6658.2|6655.3|495
1742382300000|2025-03-19 11:05:00|6660.1|6657.3|6665.1|6662.3|6666.1|6662.3|6660.1|6657.3|416
1742382600000|2025-03-19 11:10:00|6666.1|6663.3|6672.2|6668.4|6672.2|6669.4|6664.2|6660.9|1299
1742382900000|2025-03-19 11:15:00|6672.1|6669.4|6669.2|6666.4|6673.2|6670.4|6668.2|6665.4|479
1742383200000|2025-03-19 11:20:00|6668.2|6665.4|6669.2|6666.4|6670.2|6667.4|6666.1|6663.3|289
1742383500000|2025-03-19 11:25:00|6668.2|6665.4|6668.1|6665.3|6669.2|6666.4|6662.1|6659.3|422
1742383800000|2025-03-19 11:30:00|6667.2|6664.4|6666.1|6663.3|6670.2|6667.3|6664.1|6661.3|644
1742384100000|2025-03-19 11:35:00|6667.2|6663.4|6664.2|6661.4|6668.1|6665.3|6663.1|6660.3|475
1742384400000|2025-03-19 11:40:00|6664.1|6661.3|6671.2|6668.4|6672.2|6669.4|6662.1|6659.3|503
1742384700000|2025-03-19 11:45:00|6672.2|6669.4|6672.1|6669.3|6675.2|6672.4|6671.1|6668.3|426
1742385000000|2025-03-19 11:50:00|6671.1|6668.3|6673.1|6670.3|6675.1|6672.3|6669.6|6665.9|412
1742385300000|2025-03-19 11:55:00|6673.2|6670.4|6677.1|6674.3|6679.1|6676.3|6671.1|6668.3|955
1742385600000|2025-03-19 12:00:00|6676.1|6673.3|6676.1|6673.3|6681.2|6678.3|6673.1|6670.3|1105
1742385900000|2025-03-19 12:05:00|6675.1|6672.3|6675.1|6672.3|6680.1|6677.3|6674.1|6671.3|324
1742386200000|2025-03-19 12:10:00|6676.1|6673.3|6675.1|6672.3|6677.2|6674.3|6670.1|6667.3|876
1742386500000|2025-03-19 12:15:00|6676.1|6673.3|6662.1|6658.3|6676.1|6673.3|6660.1|6657.3|1741
1742386800000|2025-03-19 12:20:00|6661.1|6657.3|6663.1|6660.3|6664.6|6661.3|6658.1|6655.3|1500
1742387100000|2025-03-19 12:25:00|6664.1|6661.3|6668.1|6665.3|6673.1|6669.3|6663.1|6660.3|2345
1742387400000|2025-03-19 12:30:00|6667.1|6664.3|6668.1|6665.3|6670.1|6667.3|6665.1|6662.3|369
1742387700000|2025-03-19 12:35:00|6669.1|6666.3|6669.1|6666.3|6672.1|6669.3|6664.1|6661.3|900
1742388000000|2025-03-19 12:40:00|6668.1|6665.3|6676.1|6673.3|6677.1|6674.3|6668.1|6664.3|847
1742388300000|2025-03-19 12:45:00|6677.1|6674.3|6674.1|6671.3|6678.1|6675.3|6673.1|6669.3|1124
1742388600000|2025-03-19 12:50:00|6675.1|6672.3|6670.1|6667.3|6676.1|6673.3|6668.1|6665.3|1043
1742388900000|2025-03-19 12:55:00|6671.1|6668.3|6678.1|6675.3|6678.1|6675.3|6666.1|6663.3|793
1742389200000|2025-03-19 13:00:00|6677.1|6674.3|6678.1|6675.3|6681.1|6678.3|6667.1|6664.3|2285
1742389500000|2025-03-19 13:05:00|6679.1|6676.3|6689.1|6686.3|6691.1|6688.3|6677.1|6674.3|2118
1742389800000|2025-03-19 13:10:00|6688.1|6685.3|6684.1|6681.3|6691.1|6688.3|6682.1|6679.3|1166
1742390100000|2025-03-19 13:15:00|6685.1|6682.3|6686.1|6682.3|6686.6|6683.3|6679.1|6676.3|1227
1742390400000|2025-03-19 13:20:00|6685.1|6683.3|6682.1|6679.3|6687.1|6684.3|6677.1|6674.3|1231
1742390700000|2025-03-19 13:25:00|6683.1|6678.3|6670.1|6666.3|6684.1|6681.3|6669.1|6666.3|1137
1742391000000|2025-03-19 13:30:00|6671.1|6667.3|6663.1|6660.3|6676.1|6673.3|6662.1|6658.8|1767
1742391300000|2025-03-19 13:35:00|6662.1|6659.3|6667.1|6664.3|6669.1|6666.3|6653.1|6650.3|1482
1742391600000|2025-03-19 13:40:00|6668.1|6665.3|6659.1|6656.3|6670.1|6667.3|6659.1|6655.8|808
1742391900000|2025-03-19 13:45:00|6660.1|6657.3|6661.1|6658.3|6664.1|6661.3|6657.1|6654.3|1000
1742392200000|2025-03-19 13:50:00|6662.1|6659.3|6669.1|6666.3|6674.1|6670.8|6656.1|6653.3|1661
1742392500000|2025-03-19 13:55:00|6670.1|6667.3|6675.1|6672.3|6681.1|6678.3|6665.1|6662.3|1399
1742392800000|2025-03-19 14:00:00|6674.1|6671.3|6673.1|6670.3|6676.1|6673.3|6667.1|6664.3|1031
1742393100000|2025-03-19 14:05:00|6672.6|6669.3|6675.1|6671.3|6677.1|6674.3|6671.1|6668.3|720
1742393400000|2025-03-19 14:10:00|6674.1|6672.3|6676.1|6673.3|6677.1|6674.3|6671.1|6668.3|856
1742393700000|2025-03-19 14:15:00|6677.1|6674.3|6679.1|6676.3|6682.1|6679.3|6674.1|6670.3|1426
1742394000000|2025-03-19 14:20:00|6680.1|6675.3|6682.1|6679.3|6684.1|6681.3|6677.1|6674.3|1692
1742394300000|2025-03-19 14:25:00|6681.1|6678.3|6677.1|6674.3|6682.1|6679.3|6674.1|6671.3|1242
1742394600000|2025-03-19 14:30:00|6676.1|6668.3|6699.1|6696.3|6703.1|6700.3|6669.1|6664.3|5873
1742394900000|2025-03-19 14:35:00|6700.1|6697.3|6701.1|6698.3|6705.1|6702.3|6694.1|6691.3|1697
1742395200000|2025-03-19 14:40:00|6702.1|6699.3|6685.1|6682.3|6702.1|6699.3|6677.1|6674.3|3019
1742395500000|2025-03-19 14:45:00|6684.1|6681.3|6679.1|6676.3|6686.1|6683.3|6672.1|6669.3|3142
1742395800000|2025-03-19 14:50:00|6680.1|6677.3|6690.1|6687.3|6693.1|6689.3|6679.1|6675.8|2446
1742396100000|2025-03-19 14:55:00|6689.1|6686.3|6694.1|6691.3|6695.1|6692.3|6687.1|6684.3|1899
1742396400000|2025-03-19 15:00:00|6695.1|6692.3|6706.1|6702.3|6706.6|6703.3|6693.1|6690.3|3827
1742396700000|2025-03-19 15:05:00|6707.1|6703.3|6720.1|6717.3|6721.1|6718.3|6705.1|6702.3|3470
1742397000000|2025-03-19 15:10:00|6719.1|6716.3|6725.1|6722.3|6727.1|6724.3|6717.1|6714.3|2329
1742397300000|2025-03-19 15:15:00|6726.1|6723.3|6723.1|6720.3|6726.1|6723.3|6719.1|6716.3|1342
1742397600000|2025-03-19 15:20:00|6724.1|6721.3|6722.1|6719.3|6727.1|6724.3|6720.1|6716.3|1582
1742397900000|2025-03-19 15:25:00|6721.1|6718.3|6728.1|6725.3|6733.1|6729.3|6720.6|6717.3|1895
1742398200000|2025-03-19 15:30:00|6729.1|6726.3|6726.1|6723.3|6730.1|6727.3|6719.1|6716.3|1455
1742398500000|2025-03-19 15:35:00|6727.1|6724.3|6714.1|6711.3|6727.1|6724.3|6713.1|6710.3|1462
1742398800000|2025-03-19 15:40:00|6715.1|6710.3|6716.1|6713.3|6719.1|6716.3|6713.1|6710.3|708
1742399100000|2025-03-19 15:45:00|6717.1|6714.3|6700.1|6697.3|6717.1|6714.3|6698.1|6695.3|2104
1742399400000|2025-03-19 15:50:00|6701.1|6698.3|6699.1|6696.3|6706.1|6703.3|6698.1|6695.3|1487
1742399700000|2025-03-19 15:55:00|6698.1|6695.3|6703.1|6700.3|6703.1|6700.3|6696.1|6693.3|1442
1742400000000|2025-03-19 16:00:00|6702.1|6699.3|6715.1|6712.3|6715.1|6712.3|6698.1|6695.3|1827
1742400300000|2025-03-19 16:05:00|6714.1|6711.3|6710.1|6707.3|6721.1|6718.3|6707.1|6703.8|2819
1742400600000|2025-03-19 16:10:00|6711.1|6707.8|6700.1|6697.3|6712.1|6709.3|6698.1|6694.3|1295
1742400900000|2025-03-19 16:15:00|6701.1|6696.3|6694.1|6691.3|6701.1|6698.3|6690.1|6687.3|1474
1742401200000|2025-03-19 16:20:00|6693.1|6690.3|6698.1|6695.3|6706.1|6703.3|6692.1|6688.3|854
1742401500000|2025-03-19 16:25:00|6697.1|6694.3|6697.1|6694.3|6709.1|6705.3|6689.1|6686.3|3023
1742401800000|2025-03-19 16:30:00|6696.1|6693.3|6701.1|6697.3|6702.1|6699.3|6686.1|6683.3|1601
1742402100000|2025-03-19 16:35:00|6700.1|6697.8|6709.1|6706.3|6710.1|6707.3|6699.1|6696.3|1382
1742402400000|2025-03-19 16:40:00|6710.1|6707.3|6727.1|6724.3|6727.1|6724.3|6709.1|6705.8|2856
1742402700000|2025-03-19 16:45:00|6726.1|6723.3|6735.1|6732.3|6741.1|6738.3|6724.1|6721.3|4750
1742403000000|2025-03-19 16:50:00|6736.1|6733.3|6743.1|6740.3|6744.1|6741.3|6735.1|6732.3|1972
1742403300000|2025-03-19 16:55:00|6744.1|6741.3|6735.1|6731.3|6744.1|6741.3|6731.1|6728.3|2589
1742403600000|2025-03-19 17:00:00|6734.1|6732.3|6740.1|6737.3|6741.1|6738.3|6731.1|6728.3|1939
1742403900000|2025-03-19 17:05:00|6741.1|6737.8|6735.1|6732.3|6741.1|6738.3|6733.1|6730.3|1078
1742404200000|2025-03-19 17:10:00|6734.1|6731.3|6729.1|6726.3|6736.1|6733.3|6728.1|6725.3|1126
1742404500000|2025-03-19 17:15:00|6730.1|6727.3|6714.1|6711.3|6730.6|6727.3|6712.1|6709.3|1490
1742404800000|2025-03-19 17:20:00|6715.1|6710.3|6706.1|6703.3|6715.1|6710.3|6706.1|6703.3|1873
1742405100000|2025-03-19 17:25:00|6705.1|6702.3|6715.1|6712.3|6716.1|6713.3|6705.1|6702.3|743
1742405400000|2025-03-19 17:30:00|6714.1|6711.3|6715.1|6712.3|6716.1|6713.3|6713.1|6709.8|510
1742405700000|2025-03-19 17:35:00|6716.1|6713.3|6715.1|6712.3|6721.1|6718.3|6714.1|6711.3|1058
1742406000000|2025-03-19 17:40:00|6716.1|6711.3|6715.1|6712.3|6722.1|6719.3|6715.1|6711.3|518
1742406300000|2025-03-19 17:45:00|6716.1|6713.3|6715.1|6711.3|6716.1|6713.3|6711.1|6708.3|1158
1742406600000|2025-03-19 17:50:00|6714.6|6712.3|6712.1|6709.3|6717.1|6714.3|6707.1|6704.3|1432
1742406900000|2025-03-19 17:55:00|6711.1|6708.3|6700.1|6696.3|6712.6|6709.3|6696.1|6693.3|3343
1742407200000|2025-03-19 18:00:00|6699.6|6697.3|6684.1|6680.3|6703.1|6700.3|6683.1|6680.3|3965
1742407500000|2025-03-19 18:05:00|6683.1|6681.3|6685.1|6682.3|6691.1|6687.3|6673.1|6670.3|4272
1742407800000|2025-03-19 18:10:00|6684.1|6681.3|6683.1|6679.3|6687.1|6684.3|6680.1|6676.8|1668
1742408100000|2025-03-19 18:15:00|6684.1|6680.3|6693.1|6690.3|6701.1|6698.3|6683.6|6679.3|3894
1742408400000|2025-03-19 18:20:00|6692.1|6689.3|6689.1|6686.3|6696.1|6693.3|6686.1|6683.3|2922
1742408700000|2025-03-19 18:25:00|6690.1|6685.3|6693.1|6690.3|6697.1|6694.3|6688.1|6685.3|8999
1742409000000|2025-03-19 18:30:00|6693.6|6689.3|6698.1|6694.3|6698.1|6695.3|6692.1|6689.3|3332
1742409300000|2025-03-19 18:35:00|6697.1|6695.3|6697.1|6694.3|6699.6|6696.3|6695.1|6692.3|1223
1742409600000|2025-03-19 18:40:00|6696.1|6693.3|6698.1|6695.3|6700.1|6696.3|6694.6|6691.3|555
1742409900000|2025-03-19 18:45:00|6697.1|6694.3|6698.1|6695.3|6699.6|6696.3|6696.1|6693.3|324
1742410200000|2025-03-19 18:50:00|6697.1|6694.3|6700.1|6697.3|6702.6|6699.3|6696.1|6693.3|494
1742410500000|2025-03-19 18:55:00|6699.1|6696.3|6698.1|6695.3|6701.1|6698.3|6696.1|6693.3|775
1742410800000|2025-03-19 19:00:00|6699.1|6696.3|6701.1|6698.3|6702.1|6698.8|6698.1|6694.3|435
1742411100000|2025-03-19 19:05:00|6702.1|6699.3|6706.1|6703.3|6706.1|6703.3|6701.1|6698.3|313
1742411400000|2025-03-19 19:10:00|6707.1|6702.3|6705.1|6702.3|6707.1|6703.3|6703.1|6700.3|369
1742411700000|2025-03-19 19:15:00|6706|6703.2|6706.1|6703.3|6708.1|6705.3|6705.1|6702.3|311
1742412000000|2025-03-19 19:20:00|6707.1|6704.3|6705.1|6702.3|6707.1|6704.3|6702.1|6699.3|431
1742412300000|2025-03-19 19:25:00|6706.1|6703.3|6703.1|6700.3|6706.1|6703.3|6700.1|6697.3|301
1742412600000|2025-03-19 19:30:00|6703|6699.3|6705|6702.2|6706.1|6703.3|6702.1|6699.2|137
1742412900000|2025-03-19 19:35:00|6706|6702.7|6708|6705.2|6708.5|6705.2|6700|6697.2|315
1742413200000|2025-03-19 19:40:00|6709|6706.2|6711|6708.2|6712|6709.2|6708|6705.2|283
1742413500000|2025-03-19 19:45:00|6712|6709.2|6709|6706.2|6712|6709.2|6709|6706.2|81
1742413800000|2025-03-19 19:50:00|6708|6705.2|6706|6703.2|6709|6706.2|6703|6700.2|290
1742414100000|2025-03-19 19:55:00|6705|6702.2|6703|6700.2|6705|6702.2|6701|6697.7|567
1742414400000|2025-03-19 20:00:00|6704|6701.2|6703|6699.2|6706|6703.2|6700|6697.2|310
1742414700000|2025-03-19 20:05:00|6702|6698.2|6703|6700.2|6708|6704.2|6701|6698.2|297
1742415000000|2025-03-19 20:10:00|6703.5|6699.2|6704|6700.2|6706|6702.2|6702|6699.2|330
1742415300000|2025-03-19 20:15:00|6703|6701.2|6703|6700.2|6704|6701.2|6701|6698.2|72
1742415600000|2025-03-19 20:20:00|6702.5|6699.2|6704|6700.2|6704|6700.2|6702|6698.2|61
1742415900000|2025-03-19 20:25:00|6703|6699.2|6702|6699.2|6705|6702.2|6702|6698.7|226
1742416200000|2025-03-19 20:30:00|6703|6700.2|6704|6700.2|6704|6701.2|6700|6697.2|208
1742416500000|2025-03-19 20:35:00|6705|6701.2|6704|6701.2|6707|6703.2|6703|6700.2|178
1742416800000|2025-03-19 20:40:00|6705|6700.2|6703|6700.2|6705|6700.7|6702|6698.7|75
1742417100000|2025-03-19 20:45:00|6702|6699.2|6700|6697.2|6703|6700.2|6699|6696.2|108
1742417400000|2025-03-19 20:50:00|6699|6696.2|6704|6701.2|6705|6702.2|6699|6696.2|157
1742417700000|2025-03-19 20:55:00|6703|6700.2|6706|6703.2|6707|6704.2|6703|6700.2|79
1742421600000|2025-03-19 22:00:00|6703|6699.2|6705|6702.2|6706|6702.7|6701|6698.2|199
1742421900000|2025-03-19 22:05:00|6704|6701.2|6706|6702.2|6708|6705.2|6704|6701.2|88
1742422200000|2025-03-19 22:10:00|6705|6703.2|6706|6703.2|6707|6704.2|6705|6702.2|34
1742422500000|2025-03-19 22:15:00|6705|6701.2|6702|6699.2|6705|6701.2|6702|6698.7|100
1742422800000|2025-03-19 22:20:00|6703|6699.7|6704|6701.2|6704|6701.2|6702|6699.2|17
1742423100000|2025-03-19 22:25:00|6705|6702.2|6706|6703.2|6706|6703.2|6705|6701.2|19
1742423400000|2025-03-19 22:30:00|6707|6704.2|6707|6704.2|6708|6704.2|6706|6702.7|96
1742423700000|2025-03-19 22:35:00|6706.9|6704.1|6707.9|6704.1|6707.9|6705.1|6706.9|6703.6|21
1742424000000|2025-03-19 22:40:00|6706.9|6705.1|6707.9|6705.1|6707.9|6705.1|6706.9|6704.1|24
1742424300000|2025-03-19 22:45:00|6708.9|6706.1|6709.9|6707.1|6710.9|6708.1|6707.9|6706.1|81
1742424600000|2025-03-19 22:50:00|6710.9|6708.1|6708.9|6706.1|6711.4|6708.1|6708.9|6706.1|55
1742424900000|2025-03-19 22:55:00|6708.4|6705.1|6709.9|6706.1|6709.9|6707.1|6707.9|6705.1|35
1742425200000|2025-03-19 23:00:00|6710.9|6707.1|6710.9|6708.1|6712.4|6709.1|6710.9|6706.1|33
1742425500000|2025-03-19 23:05:00|6709.9|6707.1|6710.9|6707.1|6711.4|6708.1|6709.9|6706.6|15
1742425800000|2025-03-19 23:10:00|6711.9|6708.1|6709.9|6707.1|6712.9|6709.1|6709.9|6707.1|48
1742426100000|2025-03-19 23:15:00|6708.9|6706.1|6710.9|6708.1|6710.9|6708.1|6708.9|6706.1|14
1742426400000|2025-03-19 23:20:00|6711.9|6709.1|6712.9|6710.1|6712.9|6710.1|6710.9|6708.1|51
1742426700000|2025-03-19 23:25:00|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6
1742427000000|2025-03-19 23:30:00|6710.9|6708.1|6709.9|6707.1|6710.9|6708.1|6708.9|6706.1|56
1742427300000|2025-03-19 23:35:00|6710.9|6706.1|6710.9|6708.1|6710.9|6708.1|6708.9|6706.1|20
1742427600000|2025-03-19 23:40:00|6711.9|6709.1|6711.9|6708.1|6712.9|6710.1|6711.9|6708.1|27
1742427900000|2025-03-19 23:45:00|6710.9|6709.1|6711.9|6709.1|6711.9|6709.1|6710.9|6708.1|29
1742428200000|2025-03-19 23:50:00|6712.9|6708.1|6708.9|6706.1|6712.9|6708.1|6708.9|6706.1|32
1742428500000|2025-03-19 23:55:00|6709.9|6704.1|6710.9|6708.1|6711.4|6708.1|6707.9|6704.1|38
1742428800000|2025-03-20 00:00:00|6709.9|6707.1|6711.9|6709.1|6712.9|6710.1|6708.9|6706.1|205
1742429100000|2025-03-20 00:05:00|6712.9|6710.1|6708.9|6706.1|6714.9|6711.1|6708.9|6706.1|98
1742429400000|2025-03-20 00:10:00|6709.9|6707.1|6709.9|6707.1|6711.4|6708.1|6708.9|6706.1|91
1742429700000|2025-03-20 00:15:00|6708.9|6706.1|6706.9|6704.1|6708.9|6706.1|6706.9|6704.1|69
1742430000000|2025-03-20 00:20:00|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|6705.9|6703.1|50
1742430300000|2025-03-20 00:25:00|6706.9|6704.1|6707.9|6705.1|6707.9|6705.1|6703.9|6701.1|131
1742430600000|2025-03-20 00:30:00|6706.9|6704.1|6702.9|6700.1|6706.9|6704.1|6701.9|6699.1|497
1742430900000|2025-03-20 00:35:00|6703.9|6701.1|6704.9|6702.1|6705.4|6702.1|6703.9|6701.1|62
1742431200000|2025-03-20 00:40:00|6705.9|6701.1|6705.9|6703.1|6705.9|6703.1|6704.9|6701.1|58
1742431500000|2025-03-20 00:45:00|6706.9|6704.1|6705.9|6703.1|6707.9|6705.1|6705.9|6703.1|48
1742431800000|2025-03-20 00:50:00|6704.9|6702.1|6707.9|6705.1|6709.9|6706.1|6704.9|6702.1|40
1742432100000|2025-03-20 00:55:00|6706.9|6703.1|6709.9|6707.1|6710.9|6707.1|6706.9|6703.1|44
1742432400000|2025-03-20 01:00:00|6710.9|6707.6|6720.9|6718.1|6721.9|6719.1|6709.9|6706.1|425
1742432700000|2025-03-20 01:05:00|6719.9|6717.1|6720.9|6718.1|6724.9|6722.1|6719.9|6717.1|280
1742433000000|2025-03-20 01:10:00|6719.9|6717.1|6722.9|6720.1|6723.9|6721.1|6717.9|6715.1|192
1742433300000|2025-03-20 01:15:00|6721.9|6719.1|6727.9|6725.1|6728.4|6725.1|6720.9|6718.1|252
1742433600000|2025-03-20 01:20:00|6726.9|6724.1|6723.9|6721.1|6727.9|6724.1|6723.9|6721.1|132
1742433900000|2025-03-20 01:25:00|6724.9|6722.1|6721.9|6718.1|6726.9|6724.1|6719.9|6717.1|231
1742434200000|2025-03-20 01:30:00|6720.9|6719.1|6723.9|6721.1|6725.9|6723.1|6719.9|6716.1|325
1742434500000|2025-03-20 01:35:00|6724.8|6721|6724.8|6722|6725.8|6723|6722.8|6720|123
1742434800000|2025-03-20 01:40:00|6725.8|6723|6720.8|6718|6725.8|6723|6719.8|6717|66
1742435100000|2025-03-20 01:45:00|6721.8|6719|6722.8|6720|6724.3|6721|6719.8|6717|63
1742435400000|2025-03-20 01:50:00|6723.8|6721|6723.8|6721|6725.8|6723|6720.8|6718|331
1742435700000|2025-03-20 01:55:00|6722.8|6720|6718.8|6716|6724.3|6721|6717.8|6715|118
1742436000000|2025-03-20 02:00:00|6719.8|6717|6722.8|6720|6723.8|6721|6719.3|6716|116
1742436300000|2025-03-20 02:05:00|6723.8|6721|6728.8|6726|6729.8|6727|6722.8|6719|157
1742436600000|2025-03-20 02:10:00|6729.8|6725|6730.8|6728|6734.8|6732|6728.8|6725|305
1742436900000|2025-03-20 02:15:00|6731.8|6729|6727.8|6725|6731.8|6729|6726.8|6724|132
1742437200000|2025-03-20 02:20:00|6728.8|6726|6726.8|6724|6729.8|6727|6726.8|6724|71
1742437500000|2025-03-20 02:25:00|6727.8|6723|6728.8|6726|6729.8|6727|6727.8|6723|70
1742437800000|2025-03-20 02:30:00|6729.8|6727|6726.8|6724|6731.3|6728|6725.8|6723|99
1742438100000|2025-03-20 02:35:00|6725.8|6723|6720.8|6718|6725.8|6723|6720.8|6717|89
1742438400000|2025-03-20 02:40:00|6719.8|6717|6719.8|6716|6721.8|6719|6717.8|6714|87
1742438700000|2025-03-20 02:45:00|6718.8|6717|6719.8|6717|6720.8|6718|6718.8|6716|71
1742439000000|2025-03-20 02:50:00|6720.8|6718|6723.8|6721|6724.8|6722|6719.8|6717|102
1742439300000|2025-03-20 02:55:00|6724.8|6722|6723.8|6721|6724.8|6722|6722.8|6720|78
1742439600000|2025-03-20 03:00:00|6722.8|6720|6722.8|6720|6723.8|6721|6721.8|6719|30
1742439900000|2025-03-20 03:05:00|6721.8|6719|6727.8|6724|6727.8|6725|6720.8|6718|77
1742440200000|2025-03-20 03:10:00|6728.8|6725|6729.8|6727|6730.8|6728|6726.3|6723|167
1742440500000|2025-03-20 03:15:00|6730.8|6728|6730.8|6728|6733.8|6731|6729.8|6727|89
1742440800000|2025-03-20 03:20:00|6729.8|6727|6729.8|6727|6730.8|6728|6728.8|6726|80
1742441100000|2025-03-20 03:25:00|6730.8|6728|6730.8|6728|6732.8|6730|6729.8|6727|106
1742441400000|2025-03-20 03:30:00|6729.8|6727|6732.8|6730|6733.3|6730|6729.8|6727|67
1742441700000|2025-03-20 03:35:00|6733.8|6729|6731.8|6729|6733.8|6729|6731.8|6729|68
1742442000000|2025-03-20 03:40:00|6730.8|6728|6728.8|6726|6732.8|6729|6727.8|6725|118
1742442300000|2025-03-20 03:45:00|6729.8|6727|6728.8|6726|6730.8|6728|6727.8|6725|89
1742442600000|2025-03-20 03:50:00|6727.8|6725|6729.8|6727|6730.8|6728|6727.8|6724|66
1742442900000|2025-03-20 03:55:00|6730.8|6727.5|6731.8|6729|6732.8|6730|6729.8|6726|50
1742443200000|2025-03-20 04:00:00|6732.8|6730|6732.8|6730|6733.8|6731|6731.8|6728.5|141
1742443500000|2025-03-20 04:05:00|6731.8|6729|6732.8|6730|6733.8|6730|6731.8|6729|32
1742443800000|2025-03-20 04:10:00|6732.3|6729|6732.8|6730|6732.8|6730|6732.3|6729|28
1742444100000|2025-03-20 04:15:00|6731.8|6729|6733.7|6730.9|6733.8|6730.9|6731.8|6729|70
1742444400000|2025-03-20 04:20:00|6732.8|6729.9|6733.7|6730.9|6734.7|6731.9|6731.8|6728.9|63
1742444700000|2025-03-20 04:25:00|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6732.2|6728.9|36
1742445000000|2025-03-20 04:30:00|6732.2|6728.9|6732.7|6729.9|6733.7|6730.9|6731.7|6728.9|61
1742445300000|2025-03-20 04:35:00|6733.7|6728.9|6732.7|6728.9|6733.7|6730.9|6731.7|6728.9|66
1742445600000|2025-03-20 04:40:00|6731.7|6729.9|6730.7|6727.9|6731.7|6729.9|6730.7|6726.9|66
1742445900000|2025-03-20 04:45:00|6731.7|6728.9|6733.7|6730.9|6733.7|6730.9|6731.7|6728.9|37
1742446200000|2025-03-20 04:50:00|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6730.7|6727.9|63
1742446500000|2025-03-20 04:55:00|6731.7|6728.9|6731.7|6728.9|6731.7|6729.9|6729.7|6726.9|44
1742446800000|2025-03-20 05:00:00|6730.7|6727.9|6728.7|6725.9|6731.7|6728.9|6727.7|6724.9|37
1742447100000|2025-03-20 05:05:00|6729.7|6726.9|6728.7|6725.9|6729.7|6726.9|6728.7|6725.9|21
1742447400000|2025-03-20 05:10:00|6729.7|6726.9|6728.7|6725.9|6730.7|6727.9|6728.7|6725.9|37
1742447700000|2025-03-20 05:15:00|6727.7|6724.9|6729.7|6726.9|6730.7|6727.9|6727.7|6724.9|42
1742448000000|2025-03-20 05:20:00|6730.7|6727.9|6729.7|6726.9|6730.7|6727.9|6729.7|6726.9|70
1742448300000|2025-03-20 05:25:00|6730.7|6725.9|6729.7|6726.9|6731.2|6727.9|6728.2|6724.9|40
1742448600000|2025-03-20 05:30:00|6728.7|6725.9|6726.7|6723.9|6728.7|6725.9|6723.7|6720.9|94
1742448900000|2025-03-20 05:35:00|6727.7|6724.9|6727.7|6724.9|6729.7|6726.9|6726.7|6723.4|72
1742449200000|2025-03-20 05:40:00|6728.7|6725.9|6728.7|6725.9|6729.7|6726.9|6727.7|6724.9|37
1742449500000|2025-03-20 05:45:00|6727.7|6724.9|6728.7|6725.9|6728.7|6725.9|6726.7|6723.9|73
1742449800000|2025-03-20 05:50:00|6727.7|6724.9|6728.7|6725.9|6730.2|6726.9|6727.7|6724.9|75
1742450100000|2025-03-20 05:55:00|6727.7|6724.9|6725.7|6722.9|6728.7|6725.9|6724.7|6721.9|77
1742450400000|2025-03-20 06:00:00|6726.7|6721.9|6722.7|6719.9|6726.7|6723.9|6721.7|6718.9|434
1742450700000|2025-03-20 06:05:00|6723.7|6720.9|6725.7|6722.9|6726.7|6723.9|6723.7|6720.9|129
1742451000000|2025-03-20 06:10:00|6726.7|6723.9|6729.7|6726.9|6731.7|6728.9|6726.7|6723.9|122
1742451300000|2025-03-20 06:15:00|6730.7|6727.9|6737.7|6734.9|6737.7|6734.9|6729.7|6727.9|367
1742451600000|2025-03-20 06:20:00|6736.7|6733.9|6736.7|6733.9|6737.7|6734.9|6735.2|6731.9|127
1742451900000|2025-03-20 06:25:00|6735.7|6732.9|6736.7|6732.9|6737.7|6734.9|6734.7|6731.9|54
1742452200000|2025-03-20 06:30:00|6735.7|6733.9|6737.7|6734.9|6738.7|6735.9|6735.7|6733.9|91
1742452500000|2025-03-20 06:35:00|6736.7|6733.9|6735.7|6732.9|6737.7|6734.9|6733.7|6730.9|101
1742452800000|2025-03-20 06:40:00|6734.7|6731.9|6738.6|6735.8|6739.1|6735.9|6734.7|6731.9|205
1742453100000|2025-03-20 06:45:00|6738.7|6734.9|6738.7|6734.9|6739.7|6736.9|6737.7|6734.9|88
1742453400000|2025-03-20 06:50:00|6738.6|6735.8|6738.7|6735.9|6739.7|6736.8|6738.6|6734.8|76
1742453700000|2025-03-20 06:55:00|6739.6|6736.8|6736.6|6733.8|6739.6|6736.8|6735.6|6731.9|195
1742454000000|2025-03-20 07:00:00|6736.7|6732.8|6733.6|6730.8|6738.7|6735.8|6733.6|6730.8|195
1742454300000|2025-03-20 07:05:00|6732.7|6729.8|6730.6|6726.8|6733.6|6730.8|6726.7|6723.9|226
1742454600000|2025-03-20 07:10:00|6729.6|6727.3|6728.6|6725.8|6731.6|6728.8|6728.6|6725.3|196
1742454900000|2025-03-20 07:15:00|6729.6|6726.8|6716.6|6713.8|6729.6|6726.8|6716.6|6713.8|538
1742455200000|2025-03-20 07:20:00|6717.6|6714.8|6715.6|6712.8|6717.6|6714.8|6712.6|6709.8|295
1742455500000|2025-03-20 07:25:00|6716.6|6711.8|6715.6|6711.8|6716.6|6713.8|6713.6|6710.8|111
1742455800000|2025-03-20 07:30:00|6714.6|6712.8|6717.6|6714.8|6718.6|6715.8|6712.6|6709.8|132
1742456100000|2025-03-20 07:35:00|6718.6|6715.3|6719.6|6716.8|6719.6|6716.8|6716.6|6713.8|160
1742456400000|2025-03-20 07:40:00|6720.6|6717.8|6724.6|6721.8|6724.6|6721.8|6720.1|6717.3|158
1742456700000|2025-03-20 07:45:00|6725.6|6720.8|6728.6|6725.8|6728.6|6725.8|6722.6|6719.8|261
1742457000000|2025-03-20 07:50:00|6727.6|6724.8|6735.6|6732.8|6736.6|6732.8|6726.6|6723.8|361
1742457300000|2025-03-20 07:55:00|6734.6|6731.8|6733.6|6730.8|6738.6|6735.8|6731.1|6727.8|284
1742457600000|2025-03-20 08:00:00|6734.6|6729.8|6736.6|6732.8|6739.6|6736.8|6732.6|6729.8|291
1742457900000|2025-03-20 08:05:00|6737.6|6733.8|6745.6|6742.8|6745.6|6742.8|6735.6|6732.8|803
1742458200000|2025-03-20 08:10:00|6744.6|6741.8|6750.6|6747.8|6750.6|6747.8|6744.6|6741.8|454
1742458500000|2025-03-20 08:15:00|6751.6|6748.8|6746.6|6743.8|6751.6|6748.8|6746.6|6743.3|343
1742458800000|2025-03-20 08:20:00|6747.6|6744.8|6747.6|6744.8|6752.6|6749.8|6744.6|6741.8|1114
1742459100000|2025-03-20 08:25:00|6748.6|6745.3|6741.6|6738.8|6748.6|6745.8|6739.6|6736.8|584
1742459400000|2025-03-20 08:30:00|6742.6|6737.8|6748.6|6745.8|6750.6|6747.8|6738.6|6735.8|574
1742459700000|2025-03-20 08:35:00|6747.6|6744.8|6752.6|6749.8|6753.6|6750.8|6746.6|6743.8|673
1742460000000|2025-03-20 08:40:00|6751.6|6748.8|6746.6|6743.8|6753.6|6750.8|6746.6|6743.8|391
1742460300000|2025-03-20 08:45:00|6747.6|6744.8|6739.1|6736.3|6747.6|6744.8|6734.6|6731.8|459
1742460600000|2025-03-20 08:50:00|6738.6|6735.8|6740.6|6737.8|6742.6|6739.8|6735.6|6732.8|222
1742460900000|2025-03-20 08:55:00|6741.6|6738.7|6739.6|6736.8|6742.1|6738.8|6738.6|6735.8|115
1742461200000|2025-03-20 09:00:00|6740.6|6737.8|6742.6|6739.8|6745.6|6742.8|6737.6|6734.8|294
1742461500000|2025-03-20 09:05:00|6742.5|6739.7|6735.6|6732.8|6743.6|6740.8|6734.6|6731.8|395
1742461800000|2025-03-20 09:10:00|6736.5|6733.7|6738.6|6735.8|6740.6|6737.8|6733.6|6730.8|165
1742462100000|2025-03-20 09:15:00|6739.5|6736.7|6741.5|6738.7|6741.5|6738.7|6737.1|6733.8|319
1742462400000|2025-03-20 09:20:00|6740.6|6737.8|6730.6|6727.8|6742.6|6739.8|6723.6|6720.8|1166
1742462700000|2025-03-20 09:25:00|6730.5|6727.7|6725.6|6722.8|6733|6729.7|6725.5|6721.8|480
1742463000000|2025-03-20 09:30:00|6726.5|6722.7|6710.5|6707.7|6727.6|6724.8|6707.6|6704.7|873
1742463300000|2025-03-20 09:35:00|6709.6|6706.7|6715.5|6712.7|6716.5|6713.7|6704.5|6701.7|587
1742463600000|2025-03-20 09:40:00|6714.6|6711.7|6723.5|6720.7|6726|6722.7|6714.6|6711.7|611
1742463900000|2025-03-20 09:45:00|6724.5|6721.7|6714.5|6711.7|6725.5|6721.7|6714.5|6711.7|308
1742464200000|2025-03-20 09:50:00|6715.5|6710.8|6714.5|6711.7|6718.5|6715.7|6713.5|6710.7|301
1742464500000|2025-03-20 09:55:00|6715.5|6712.7|6707.6|6704.8|6720|6716.7|6703.6|6700.8|731
1742464800000|2025-03-20 10:00:00|6707.5|6704.7|6703.5|6700.7|6707.5|6704.7|6698.1|6694.3|1366
1742465100000|2025-03-20 10:05:00|6702.5|6699.7|6698.5|6695.7|6711.5|6708.7|6697.5|6694.7|994
1742465400000|2025-03-20 10:10:00|6698.6|6694.7|6699.5|6695.7|6700.5|6697.7|6695.5|6692.3|435
1742465700000|2025-03-20 10:15:00|6698.5|6694.7|6688.5|6685.7|6699.5|6695.7|6688.5|6685.7|723
1742466000000|2025-03-20 10:20:00|6687.5|6684.7|6690.5|6687.7|6690.5|6687.7|6685.5|6682.2|717
1742466300000|2025-03-20 10:25:00|6689.5|6686.7|6686.5|6683.7|6692.5|6689.7|6685.5|6682.7|497
1742466600000|2025-03-20 10:30:00|6687.5|6684.7|6683.5|6680.7|6688.5|6685.7|6679.5|6676.7|459
1742466900000|2025-03-20 10:35:00|6684.5|6681.7|6682.5|6679.7|6684.5|6681.7|6679.5|6676.7|759
1742467200000|2025-03-20 10:40:00|6682|6678.7|6688.5|6685.7|6690.5|6687.7|6681.5|6678.7|784
1742467500000|2025-03-20 10:45:00|6687.5|6684.7|6690.5|6687.7|6692.5|6689.7|6686.5|6683.7|355
1742467800000|2025-03-20 10:50:00|6691.5|6688.7|6697.5|6694.7|6700.5|6696.7|6689.5|6686.7|559
1742468100000|2025-03-20 10:55:00|6698.5|6695.7|6695.5|6691.7|6699.5|6696.7|6694.5|6691.7|387
1742468400000|2025-03-20 11:00:00|6694.5|6692.7|6698.5|6694.7|6701.5|6698.7|6693.5|6690.7|631
1742468700000|2025-03-20 11:05:00|6697.5|6693.7|6696.5|6693.7|6699.5|6696.2|6693.5|6690.7|791
1742469000000|2025-03-20 11:10:00|6697.5|6694.7|6698.5|6695.7|6700.5|6696.7|6695.5|6692.7|411
1742469300000|2025-03-20 11:15:00|6697.5|6694.7|6697.5|6694.7|6699.5|6696.7|6695.5|6692.2|236
1742469600000|2025-03-20 11:20:00|6698.5|6695.7|6702.5|6699.7|6705.5|6702.7|6697.5|6694.7|473
1742469900000|2025-03-20 11:25:00|6703.5|6700.7|6705.5|6702.7|6705.5|6702.7|6697.5|6694.7|545
1742470200000|2025-03-20 11:30:00|6705|6701.7|6704.5|6701.7|6706.5|6703.7|6700.5|6697.2|262
1742470500000|2025-03-20 11:35:00|6703.5|6700.7|6714.5|6711.7|6716.5|6713.7|6703.5|6700.7|1561
1742470800000|2025-03-20 11:40:00|6715.5|6712.7|6711.5|6708.7|6715.5|6712.7|6709.5|6706.7|695
1742471100000|2025-03-20 11:45:00|6712.5|6709.7|6718.5|6715.7|6718.5|6715.7|6709.5|6706.7|311
1742471400000|2025-03-20 11:50:00|6719.5|6716.7|6721.5|6718.7|6724.5|6721.7|6717.5|6714.7|770
1742471700000|2025-03-20 11:55:00|6720.5|6717.7|6724.5|6721.7|6724.5|6721.7|6720.5|6717.7|373
1742472000000|2025-03-20 12:00:00|6723.5|6720.7|6720.5|6717.7|6723.5|6720.7|6717.5|6714.7|930
1742472300000|2025-03-20 12:05:00|6719.5|6716.7|6719.5|6716.7|6721.5|6718.7|6715.5|6712.7|461
1742472600000|2025-03-20 12:10:00|6720.5|6717.2|6716.5|6712.7|6721.5|6718.2|6714.5|6711.6|928
1742472900000|2025-03-20 12:15:00|6716.4|6713.7|6719.5|6716.7|6721.4|6718.6|6714.5|6711.6|331
1742473200000|2025-03-20 12:20:00|6720.4|6716.6|6702.5|6699.7|6720.4|6716.7|6700.5|6697.2|1022
1742473500000|2025-03-20 12:25:00|6701.5|6698.7|6703.5|6700.7|6705.9|6702.6|6700.4|6697.6|755
1742473800000|2025-03-20 12:30:00|6704.4|6700.6|6703.5|6700.7|6706.5|6703.6|6698.5|6695.6|1109
1742474100000|2025-03-20 12:35:00|6704.5|6700.6|6697.5|6694.7|6704.5|6700.7|6695.5|6692.6|513
1742474400000|2025-03-20 12:40:00|6697.4|6694.6|6698.4|6695.6|6698.5|6695.7|6693.5|6690.7|647
1742474700000|2025-03-20 12:45:00|6697.5|6694.6|6698.5|6695.7|6700.5|6697.7|6696.4|6693.6|799
1742475000000|2025-03-20 12:50:00|6699.4|6695.6|6698.4|6695.6|6702.4|6699.6|6696.4|6693.6|1187
1742475300000|2025-03-20 12:55:00|6697.5|6694.6|6696.4|6693.6|6706.4|6703.6|6696.4|6693.6|758
1742475600000|2025-03-20 13:00:00|6697.4|6694.6|6694.4|6691.6|6699.4|6696.6|6687.4|6684.6|2200
1742475900000|2025-03-20 13:05:00|6695.4|6692.6|6685.4|6682.6|6698.4|6695.6|6681.5|6678.6|1570
1742476200000|2025-03-20 13:10:00|6684.5|6681.7|6684.4|6681.6|6690.4|6687.6|6683.4|6679.6|836
1742476500000|2025-03-20 13:15:00|6684.5|6681.7|6692.4|6689.6|6696.9|6693.6|6684.5|6681.6|1196
1742476800000|2025-03-20 13:20:00|6691.4|6688.6|6692.4|6689.6|6692.4|6689.6|6687.4|6684.6|842
1742477100000|2025-03-20 13:25:00|6693.4|6690.6|6683.4|6680.6|6694.4|6691.6|6683.4|6680.6|1360
1742477400000|2025-03-20 13:30:00|6682.4|6679.6|6665.4|6662.6|6684.4|6681.6|6665.4|6662.6|2769
1742477700000|2025-03-20 13:35:00|6664.4|6661.6|6670.4|6667.6|6674.4|6671.6|6663.4|6660.6|1415
1742478000000|2025-03-20 13:40:00|6669.9|6666.6|6673.4|6670.6|6678.4|6675.6|6669.4|6666.6|1272
1742478300000|2025-03-20 13:45:00|6672.5|6669.6|6672.4|6669.6|6678.4|6675.6|6668.4|6665.1|1518
1742478600000|2025-03-20 13:50:00|6671.4|6668.6|6684.4|6681.6|6685.9|6682.6|6671.4|6668.1|995
1742478900000|2025-03-20 13:55:00|6685.4|6682.6|6686.4|6683.6|6692.9|6689.6|6683.4|6680.6|929
1742479200000|2025-03-20 14:00:00|6685.4|6682.6|6710.4|6707.6|6714.4|6711.6|6684.4|6680.6|3455
1742479500000|2025-03-20 14:05:00|6711.4|6708.6|6737.4|6733.6|6737.4|6734.6|6711.4|6708.6|3752
1742479800000|2025-03-20 14:10:00|6737.9|6734.6|6761.3|6758.5|6775.8|6772.5|6732.4|6729.1|6724
1742480100000|2025-03-20 14:15:00|6761.4|6757.6|6765.3|6762.5|6769.3|6766.5|6748.4|6745.6|3911
1742480400000|2025-03-20 14:20:00|6765.4|6761.6|6749.4|6746.6|6765.4|6761.6|6746.4|6743.6|2548
1742480700000|2025-03-20 14:25:00|6750.3|6747.5|6755.3|6752.5|6755.3|6752.5|6741.4|6738.5|2201
1742481000000|2025-03-20 14:30:00|6756.3|6753.5|6764.3|6761.5|6764.8|6761.5|6748.3|6745.5|2937
1742481300000|2025-03-20 14:35:00|6765.3|6762.5|6779.3|6776.5|6779.3|6776.5|6760.3|6757.5|5836
1742481600000|2025-03-20 14:40:00|6778.3|6775.5|6789.2|6785.4|6793.2|6789.9|6775.3|6772.5|11922
1742481900000|2025-03-20 14:45:00|6788.2|6784.4|6793.2|6790.4|6794.2|6791.4|6783.2|6779.4|2385
1742482200000|2025-03-20 14:50:00|6794.2|6790.9|6781.3|6778.5|6794.2|6791.4|6781.3|6778|2710
1742482500000|2025-03-20 14:55:00|6782.3|6779.5|6791.3|6787.5|6794.2|6791.4|6780.3|6777.5|2709
1742482800000|2025-03-20 15:00:00|6791.2|6787.4|6804.2|6800.4|6804.2|6801.4|6786.2|6783.4|3173
1742483100000|2025-03-20 15:05:00|6803.2|6801.4|6804.2|6801.4|6806.7|6803.4|6796.2|6793.4|2643
1742483400000|2025-03-20 15:10:00|6805.2|6800.4|6807.2|6804.4|6819.3|6814|6788.2|6785.4|11214
1742483700000|2025-03-20 15:15:00|6808.2|6805.4|6806.2|6803.4|6811.2|6808.4|6802.2|6799.4|2968
1742484000000|2025-03-20 15:20:00|6807.2|6804.4|6816.2|6813.4|6818.7|6815.4|6806.2|6803.4|1782
1742484300000|2025-03-20 15:25:00|6817.2|6814.4|6820.2|6817.4|6820.2|6817.4|6815.2|6812.4|2900
1742484600000|2025-03-20 15:30:00|6819.2|6816.4|6815.2|6812.4|6820.2|6817.4|6810.2|6807.4|2233
1742484900000|2025-03-20 15:35:00|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6806.2|6803.4|3624
1742485200000|2025-03-20 15:40:00|6818.2|6815.4|6817.2|6814.4|6822.2|6819.4|6816.2|6813.4|3164
1742485500000|2025-03-20 15:45:00|6816.2|6813.4|6816.2|6813.4|6819.2|6816.4|6813.2|6810.4|1177
1742485800000|2025-03-20 15:50:00|6817.2|6814.4|6809.2|6806.4|6817.2|6814.4|6803.2|6800.4|2132
1742486100000|2025-03-20 15:55:00|6810.2|6807.4|6797.2|6794.4|6810.2|6807.4|6790.2|6787.4|3095
1742486400000|2025-03-20 16:00:00|6798.2|6795.4|6804.2|6800.4|6805.2|6802.4|6793.2|6790.4|1631
1742486700000|2025-03-20 16:05:00|6803.2|6801.4|6793.2|6789.4|6804.2|6801.4|6791.2|6788.4|1898
1742487000000|2025-03-20 16:10:00|6792.2|6790.4|6793.2|6790.4|6795.2|6792.4|6787.2|6784.4|1941
1742487300000|2025-03-20 16:15:00|6792.2|6789.4|6794.2|6790.4|6798.2|6795.4|6791.2|6788.4|1175
1742487600000|2025-03-20 16:20:00|6795.2|6791.4|6795.2|6792.4|6797.2|6794.4|6789.2|6786.4|942
1742487900000|2025-03-20 16:25:00|6794.2|6791.4|6792.2|6789.4|6799.2|6796.4|6790.2|6787.4|1124
1742488200000|2025-03-20 16:30:00|6791.2|6788.4|6791.2|6788.4|6794.2|6791.4|6787.2|6784.4|1098
1742488500000|2025-03-20 16:35:00|6792.2|6788.9|6795.2|6792.4|6802.2|6799.4|6791.2|6788.4|917
1742488800000|2025-03-20 16:40:00|6796.2|6793.4|6799.2|6796.4|6800.2|6797.4|6794.2|6791.4|939
1742489100000|2025-03-20 16:45:00|6800.2|6797.4|6802.2|6799.4|6806.6|6803.3|6798.2|6795.4|1194
1742489400000|2025-03-20 16:50:00|6803.1|6799.3|6809.1|6805.3|6809.6|6806.3|6801.1|6798.3|899
1742489700000|2025-03-20 16:55:00|6808.2|6805.4|6804.1|6801.3|6810.1|6807.3|6803.1|6800.3|487
1742490000000|2025-03-20 17:00:00|6803.2|6800.3|6808.1|6805.3|6809.1|6806.3|6801.1|6798.3|660
1742490300000|2025-03-20 17:05:00|6809.1|6806.3|6805.1|6802.3|6810.1|6807.3|6799.1|6796.3|1018
1742490600000|2025-03-20 17:10:00|6804.1|6801.3|6808.1|6804.3|6810.1|6806.3|6804.1|6801.3|878
1742490900000|2025-03-20 17:15:00|6809.1|6805.3|6809.1|6806.3|6812.1|6809.3|6807.1|6804.3|640
1742491200000|2025-03-20 17:20:00|6808.6|6805.3|6809.1|6806.3|6814.1|6811.3|6808.1|6805.3|1177
1742491500000|2025-03-20 17:25:00|6808.1|6805.3|6800.1|6797.3|6808.1|6805.3|6795.2|6792.3|2750
1742491800000|2025-03-20 17:30:00|6801.1|6798.3|6803.1|6799.3|6804.1|6801.3|6797.2|6794.3|729
1742492100000|2025-03-20 17:35:00|6802.1|6800.3|6806.1|6803.3|6808.1|6805.3|6802.1|6800.3|994
1742492400000|2025-03-20 17:40:00|6805.1|6802.3|6802.1|6799.3|6807.1|6804.3|6800.1|6797.3|962
1742492700000|2025-03-20 17:45:00|6803.1|6800.3|6804.1|6801.3|6805.6|6802.3|6799.1|6796.3|978
1742493000000|2025-03-20 17:50:00|6803.1|6800.3|6807.1|6803.3|6812.1|6809.3|6801.1|6798.3|2378
1742493300000|2025-03-20 17:55:00|6806.1|6804.3|6808.1|6805.3|6810.1|6807.3|6805.1|6801.8|2525
1742493600000|2025-03-20 18:00:00|6807.1|6804.3|6803.1|6800.3|6807.1|6804.3|6801.1|6797.8|2367
1742493900000|2025-03-20 18:05:00|6802.1|6799.3|6803.1|6800.3|6803.1|6800.3|6799.1|6795.8|1417
1742494200000|2025-03-20 18:10:00|6804.1|6801.3|6812.1|6809.3|6814.1|6811.3|6803.1|6800.3|2796
1742494500000|2025-03-20 18:15:00|6813.1|6810.3|6805.1|6801.3|6813.1|6810.3|6801.1|6798.3|3063
1742494800000|2025-03-20 18:20:00|6804.1|6801.2|6805.1|6802.3|6806.1|6803.2|6801.1|6797.3|3148
1742495100000|2025-03-20 18:25:00|6806.1|6803.3|6808.1|6805.3|6812|6809.2|6801.1|6798.3|7801
1742495400000|2025-03-20 18:30:00|6808|6805.2|6807.1|6804.3|6809.5|6806.2|6801.1|6798.3|2279
1742495700000|2025-03-20 18:35:00|6808|6804.2|6812.1|6809.3|6814.1|6811.3|6806.1|6803.2|741
1742496000000|2025-03-20 18:40:00|6811.1|6808.3|6811.1|6808.3|6812.1|6809.3|6809.1|6806.3|1029
1742496300000|2025-03-20 18:45:00|6811|6808.2|6811|6808.2|6812|6809.2|6810|6807.2|281
1742496600000|2025-03-20 18:50:00|6812|6808.7|6814|6811.2|6816|6813.2|6811|6808.2|561
1742496900000|2025-03-20 18:55:00|6815|6812.2|6818|6814.2|6818.5|6815.2|6814|6811.2|504
1742497200000|2025-03-20 19:00:00|6819|6815.2|6821|6818.2|6823|6820.2|6817|6814.2|1536
1742497500000|2025-03-20 19:05:00|6822|6817.2|6823|6820.2|6825|6822.2|6822|6817.2|649
1742497800000|2025-03-20 19:10:00|6822.5|6819.2|6821|6818.2|6823|6820.2|6819|6815.7|447
1742498100000|2025-03-20 19:15:00|6822|6819.2|6823|6819.2|6823|6820.2|6820|6817.2|305
1742498400000|2025-03-20 19:20:00|6822|6820.2|6822|6819.2|6823.5|6820.2|6820|6817.2|565
1742498700000|2025-03-20 19:25:00|6821|6818.2|6817|6814.2|6822|6819.2|6817|6814.2|435
1742499000000|2025-03-20 19:30:00|6818|6815.2|6820|6817.2|6820.5|6817.2|6817|6814.2|249
1742499300000|2025-03-20 19:35:00|6819|6816.2|6818|6815.2|6821|6818.2|6817|6814.2|398
1742499600000|2025-03-20 19:40:00|6819|6814.2|6820|6817.2|6821|6817.2|6818|6814.2|533
1742499900000|2025-03-20 19:45:00|6821|6818.2|6823|6819.2|6824|6821.2|6820|6818.2|806
1742500200000|2025-03-20 19:50:00|6822|6818.2|6824|6821.2|6827|6824.2|6821|6818.2|446
1742500500000|2025-03-20 19:55:00|6825|6822.1|6823|6820.2|6825.5|6822.7|6821|6818.2|386
1742500800000|2025-03-20 20:00:00|6823.9|6819.2|6828.9|6825.1|6829|6826.1|6823|6819.2|1400
1742501100000|2025-03-20 20:05:00|6828|6826.1|6827.9|6825.1|6828.9|6826.1|6826.9|6824.1|994
1742501400000|2025-03-20 20:10:00|6828.9|6826.1|6825.9|6823.1|6828.9|6826.1|6824.9|6822.1|509
1742501700000|2025-03-20 20:15:00|6826.9|6823.6|6828.9|6826.1|6830.4|6827.1|6825.9|6822.1|258
1742502000000|2025-03-20 20:20:00|6829.9|6827.1|6829.9|6827.1|6830.9|6828.1|6828.9|6825.6|114
1742502300000|2025-03-20 20:25:00|6830.9|6828.1|6827.9|6825.1|6830.9|6828.1|6826.9|6824.1|230
1742502600000|2025-03-20 20:30:00|6826.9|6824.1|6831.9|6829.1|6832.9|6829.1|6826.9|6824.1|419
1742502900000|2025-03-20 20:35:00|6832.9|6830.1|6832.9|6830.1|6833.9|6830.1|6830.9|6828.1|221
1742503200000|2025-03-20 20:40:00|6833.9|6831.1|6836.9|6833.1|6836.9|6834.1|6833.9|6831.1|898
1742503500000|2025-03-20 20:45:00|6835.9|6832.1|6839.9|6837.1|6839.9|6837.1|6834.9|6831.6|441
1742503800000|2025-03-20 20:50:00|6840.9|6836.1|6838.9|6836.1|6840.9|6838.1|6837.9|6835.1|1040
1742504100000|2025-03-20 20:55:00|6839.4|6835.1|6837.9|6834.1|6839.4|6836.1|6836.9|6833.6|242
1742508000000|2025-03-20 22:00:00|6831.8|6829|6847.8|6844|6848.8|6845.9|6830.8|6828|553
1742508300000|2025-03-20 22:05:00|6847.7|6844.9|6855.7|6851.9|6856.2|6852.9|6846.8|6843.5|231
1742508600000|2025-03-20 22:10:00|6855.8|6852.9|6858.8|6855|6864.8|6862|6854.7|6851|322
1742508900000|2025-03-20 22:15:00|6857.8|6854|6857.7|6854.9|6859.7|6855.9|6855.8|6852.5|119
1742509200000|2025-03-20 22:20:00|6858.7|6855.9|6857.7|6854.9|6858.7|6855.9|6857.7|6854.9|95
1742509500000|2025-03-20 22:25:00|6856.7|6852.9|6854.7|6851.9|6856.7|6853|6853.7|6850.9|82
1742509800000|2025-03-20 22:30:00|6855.7|6852.9|6854.7|6850.9|6857.8|6855|6853.7|6850.9|185
1742510100000|2025-03-20 22:35:00|6853.7|6851.9|6848.7|6844.9|6854.7|6851.9|6847.7|6844.9|86
1742510400000|2025-03-20 22:40:00|6847.7|6843.9|6846.7|6842.9|6847.7|6844.9|6845.7|6842.4|68
1742510700000|2025-03-20 22:45:00|6845.7|6843.9|6846.7|6843.9|6847.7|6844.9|6845.7|6842.9|91
1742511000000|2025-03-20 22:50:00|6845.7|6842.9|6846.7|6843.9|6847.2|6843.9|6845.7|6842.9|21
1742511300000|2025-03-20 22:55:00|6847.7|6844.9|6851.7|6848.9|6853.7|6850.9|6847.7|6844.9|139
1742511600000|2025-03-20 23:00:00|6851.2|6847.9|6850.7|6847.9|6851.7|6847.9|6849.7|6846.4|42
1742511900000|2025-03-20 23:05:00|6853.6|6849.8|6850.7|6847.9|6855.7|6852.9|6850.7|6847.9|83
1742512200000|2025-03-20 23:10:00|6851.7|6847.4|6851.7|6847.9|6851.7|6848.9|6849.7|6846.9|53
1742512500000|2025-03-20 23:15:00|6852.2|6848.9|6851.7|6847.9|6852.2|6848.9|6850.7|6846.9|34
1742512800000|2025-03-20 23:20:00|6850.7|6846.9|6850.7|6846.9|6851.7|6847.9|6850.7|6846.9|17
1742513100000|2025-03-20 23:25:00|6849.7|6847.9|6849.7|6846.9|6851.7|6848.9|6849.7|6846.4|55
1742513400000|2025-03-20 23:30:00|6850.7|6847.9|6850.7|6847.9|6853.7|6849.9|6850.7|6846.9|77
1742513700000|2025-03-20 23:35:00|6851.7|6846.9|6851.7|6848.9|6851.7|6848.9|6849.7|6846.9|33
1742514000000|2025-03-20 23:40:00|6852.6|6849.8|6855.7|6851.9|6855.7|6852.9|6852.6|6849.8|70
1742514300000|2025-03-20 23:45:00|6854.7|6850.9|6853.7|6850.9|6854.7|6850.9|6852.7|6849.8|30
1742514600000|2025-03-20 23:50:00|6852.7|6849.9|6856.7|6852.9|6856.7|6853.9|6852.7|6849.9|68
1742514900000|2025-03-20 23:55:00|6857.6|6854.8|6855.6|6852.8|6858.6|6854.9|6855.6|6852.8|131
1742515200000|2025-03-21 00:00:00|6856.6|6853.8|6851.6|6848.8|6857.6|6854.3|6846.7|6843.9|857
1742515500000|2025-03-21 00:05:00|6851.7|6848.9|6852.7|6848.9|6852.7|6848.9|6848.7|6845.9|218
1742515800000|2025-03-21 00:10:00|6851.7|6848.8|6850.6|6847.8|6851.7|6848.8|6846.6|6843.8|157
1742516100000|2025-03-21 00:15:00|6849.6|6846.8|6848.6|6845.8|6849.6|6846.8|6846.6|6843.8|133
1742516400000|2025-03-21 00:20:00|6849.6|6844.8|6851.6|6848.8|6852.6|6849.8|6849.6|6844.8|73
1742516700000|2025-03-21 00:25:00|6850.7|6847.8|6850.6|6847.8|6852.6|6849.8|6849.7|6846.9|107
1742517000000|2025-03-21 00:30:00|6851.6|6848.8|6856.6|6852.8|6858.6|6855.8|6850.6|6848.8|206
1742517300000|2025-03-21 00:35:00|6857.6|6853.8|6855.6|6852.8|6859.6|6856.8|6855.6|6852.8|180
1742517600000|2025-03-21 00:40:00|6856.6|6853.8|6856.6|6852.8|6857.6|6854.8|6855.6|6852.8|112
1742517900000|2025-03-21 00:45:00|6855.6|6853.8|6855.6|6852.8|6856.6|6853.8|6855.6|6852.3|64
1742518200000|2025-03-21 00:50:00|6856.6|6853.8|6854.6|6851.8|6856.6|6853.8|6853.6|6849.8|265
1742518500000|2025-03-21 00:55:00|6855.6|6852.8|6851.6|6848.8|6858.6|6855.8|6851.6|6848.8|222
1742518800000|2025-03-21 01:00:00|6850.6|6847.8|6844.6|6841.8|6857.6|6854.8|6844.6|6841.8|592
1742519100000|2025-03-21 01:05:00|6845.6|6840.8|6852.6|6849.8|6852.6|6849.8|6844.6|6840.8|209
1742519400000|2025-03-21 01:10:00|6853.6|6848.8|6858.6|6855.8|6861.6|6857.8|6853.6|6848.8|563
1742519700000|2025-03-21 01:15:00|6859.6|6856.8|6856.6|6853.8|6859.6|6856.8|6855.6|6852.8|170
1742520000000|2025-03-21 01:20:00|6855.6|6852.8|6853.6|6850.8|6856.6|6853.8|6852.6|6849.8|135
1742520300000|2025-03-21 01:25:00|6852.6|6849.8|6847.6|6844.8|6852.6|6849.8|6847.6|6844.8|181
1742520600000|2025-03-21 01:30:00|6848.6|6845.8|6847.6|6844.8|6849.6|6846.8|6846.6|6843.8|291
1742520900000|2025-03-21 01:35:00|6846.6|6843.8|6847.6|6844.8|6851.6|6848.8|6846.6|6843.8|214
1742521200000|2025-03-21 01:40:00|6846.6|6843.8|6846.6|6843.8|6848.6|6844.8|6845.6|6842.8|74
1742521500000|2025-03-21 01:45:00|6847.6|6844.8|6843.6|6840.8|6848.6|6845.8|6841.6|6838.8|233
1742521800000|2025-03-21 01:50:00|6844.6|6841.8|6843.6|6840.8|6845.6|6842.8|6842.6|6839.8|153
1742522100000|2025-03-21 01:55:00|6842.6|6839.8|6840.6|6837.8|6843.6|6840.8|6838.6|6834.8|207
1742522400000|2025-03-21 02:00:00|6841.6|6838.8|6833.6|6830.8|6841.6|6838.8|6831.6|6828.3|390
1742522700000|2025-03-21 02:05:00|6834.6|6831.8|6837.5|6833.7|6837.6|6834.8|6833.6|6830.3|127
1742523000000|2025-03-21 02:10:00|6838|6834.7|6834.6|6831.8|6838|6834.7|6833.6|6830.8|259
1742523300000|2025-03-21 02:15:00|6835.5|6830.8|6834.6|6831.8|6835.6|6832.8|6833.6|6830.8|110
1742523600000|2025-03-21 02:20:00|6833.6|6830.8|6832.6|6829.8|6833.6|6830.8|6830.6|6827.7|82
1742523900000|2025-03-21 02:25:00|6833.5|6830.7|6833.5|6830.7|6834.5|6831.2|6831.6|6828.7|100
1742524200000|2025-03-21 02:30:00|6833.6|6829.8|6834.5|6831.7|6836|6832.7|6832.5|6829.7|178
1742524500000|2025-03-21 02:35:00|6834.6|6830.8|6831.5|6828.7|6835.5|6832.7|6830.5|6827.7|94
1742524800000|2025-03-21 02:40:00|6832.5|6829.7|6839.5|6836.7|6840|6836.7|6831.5|6828.7|166
1742525100000|2025-03-21 02:45:00|6840.5|6837.7|6838.5|6835.7|6841.6|6838.7|6838.5|6835.7|147
1742525400000|2025-03-21 02:50:00|6837.5|6834.7|6836.5|6833.7|6839.5|6836.7|6836.5|6833.7|119
1742525700000|2025-03-21 02:55:00|6837.5|6833.2|6835.5|6832.7|6837.5|6834.7|6835.5|6832.7|121
1742526000000|2025-03-21 03:00:00|6837.5|6834.7|6834.5|6831.7|6837.5|6834.7|6833.5|6830.7|197
1742526300000|2025-03-21 03:05:00|6835.5|6832.7|6835.5|6832.7|6838|6834.7|6833.5|6830.2|115
1742526600000|2025-03-21 03:10:00|6834.5|6831.7|6834.5|6831.7|6836.5|6833.7|6833.5|6830.7|108
1742526900000|2025-03-21 03:15:00|6833.5|6830.7|6836.5|6833.7|6839.5|6836.7|6833.5|6830.7|94
1742527200000|2025-03-21 03:20:00|6835.5|6832.7|6839.5|6836.7|6839.5|6836.7|6835.5|6831.7|86
1742527500000|2025-03-21 03:25:00|6840|6835.7|6840.5|6837.7|6842.5|6839.7|6838.5|6835.7|101
1742527800000|2025-03-21 03:30:00|6839.5|6836.7|6841.5|6838.7|6841.5|6838.7|6839.5|6836.7|53
1742528100000|2025-03-21 03:35:00|6840.5|6837.7|6842.5|6839.7|6844.5|6841.7|6840.5|6837.7|63
1742528400000|2025-03-21 03:40:00|6843.5|6840.7|6842.5|6839.7|6844.5|6840.7|6841.5|6838.7|85
1742528700000|2025-03-21 03:45:00|6841.5|6838.7|6844.5|6841.7|6845.5|6842.7|6841.5|6838.7|51
1742529000000|2025-03-21 03:50:00|6843.5|6840.7|6845.5|6842.7|6845.5|6842.7|6843.5|6840.7|84
1742529300000|2025-03-21 03:55:00|6844.5|6841.7|6843.5|6840.7|6845.5|6842.7|6843.5|6839.7|79
1742529600000|2025-03-21 04:00:00|6844.5|6841.2|6843.4|6839.6|6844.5|6841.7|6842.5|6839.6|48
1742529900000|2025-03-21 04:05:00|6842.5|6840.6|6840.5|6837.7|6843.5|6840.6|6839.5|6836.2|297
1742530200000|2025-03-21 04:10:00|6840.4|6836.7|6839.5|6836.7|6840.5|6837.7|6837.5|6834.7|116
1742530500000|2025-03-21 04:15:00|6838.5|6835.7|6836.5|6833.7|6839|6835.7|6834.5|6831.2|131
1742530800000|2025-03-21 04:20:00|6835.5|6832.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.6|37
1742531100000|2025-03-21 04:25:00|6835.4|6832.6|6833.4|6830.6|6835.5|6832.7|6833.4|6830.6|67
1742531400000|2025-03-21 04:30:00|6834.4|6831.1|6832.5|6829.7|6834.4|6831.1|6831.4|6828.6|90
1742531700000|2025-03-21 04:35:00|6831.4|6828.6|6831.4|6828.6|6832.4|6828.7|6831.4|6828.6|18
1742532000000|2025-03-21 04:40:00|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6829.5|6826.2|67
1742532300000|2025-03-21 04:45:00|6831.5|6828.7|6830.4|6827.6|6832.9|6829.6|6830.4|6827.6|67
1742532600000|2025-03-21 04:50:00|6831.4|6828.6|6829.4|6826.6|6831.9|6828.6|6827.4|6824.6|142
1742532900000|2025-03-21 04:55:00|6830.4|6827.6|6829.4|6826.6|6830.4|6827.6|6828.4|6825.6|71
1742533200000|2025-03-21 05:00:00|6830.4|6827.6|6827.4|6824.6|6830.4|6827.6|6827.4|6824.6|180
1742533500000|2025-03-21 05:05:00|6826.4|6823.6|6824.4|6821.6|6827.4|6824.1|6824.4|6821.6|167
1742533800000|2025-03-21 05:10:00|6825.4|6822.6|6827.4|6824.6|6828.4|6825.6|6824.4|6821.6|70
1742534100000|2025-03-21 05:15:00|6828.4|6825.6|6828.4|6825.6|6830.4|6827.6|6828.4|6825.6|90
1742534400000|2025-03-21 05:20:00|6827.4|6824.6|6828.4|6825.6|6829.4|6826.6|6827.4|6824.6|50
1742534700000|2025-03-21 05:25:00|6827.4|6824.6|6827.4|6823.6|6829.4|6826.6|6826.4|6823.1|144
1742535000000|2025-03-21 05:30:00|6826.4|6824.6|6833.4|6830.6|6833.4|6830.6|6824.4|6821.1|203
1742535300000|2025-03-21 05:35:00|6834.4|6831.6|6831.4|6828.6|6835.4|6832.6|6831.4|6828.6|215
1742535600000|2025-03-21 05:40:00|6830.4|6827.6|6829.4|6826.6|6831.9|6828.6|6828.4|6825.6|152
1742535900000|2025-03-21 05:45:00|6828.4|6825.6|6830.4|6827.6|6832.4|6829.6|6828.4|6825.6|171
1742536200000|2025-03-21 05:50:00|6831.4|6826.6|6833.4|6830.6|6834.4|6831.6|6829.4|6826.6|423
1742536500000|2025-03-21 05:55:00|6834.4|6831.6|6834.4|6831.6|6836.4|6833.6|6833.4|6830.6|60
1742536800000|2025-03-21 06:00:00|6835.3|6832.5|6835.4|6832.6|6836.4|6833.6|6833.4|6830.5|121
1742537100000|2025-03-21 06:05:00|6834.4|6831.6|6839.4|6835.6|6839.4|6836.6|6834.4|6831.5|135
1742537400000|2025-03-21 06:10:00|6840.3|6836.6|6840.4|6837.6|6842.4|6839.6|6840.3|6836.6|102
1742537700000|2025-03-21 06:15:00|6839.4|6836.6|6839.4|6836.6|6840.9|6837.6|6838.4|6835.1|73
1742538000000|2025-03-21 06:20:00|6838.4|6835.6|6834.3|6831.5|6838.4|6835.6|6832.4|6829.6|167
1742538300000|2025-03-21 06:25:00|6833.4|6830.6|6827.4|6824.6|6833.4|6830.6|6827.4|6824.6|244
1742538600000|2025-03-21 06:30:00|6826.9|6823.6|6823.4|6820.6|6828.4|6825.6|6823.4|6820.6|121
1742538900000|2025-03-21 06:35:00|6822.4|6819.6|6823.4|6820.6|6824.4|6821.5|6820.4|6817.6|212
1742539200000|2025-03-21 06:40:00|6824.4|6821.5|6822.4|6819.6|6824.4|6821.6|6821.4|6818.6|144
1742539500000|2025-03-21 06:45:00|6823.4|6820.1|6815.4|6812.6|6823.4|6820.6|6815.4|6812.1|627
1742539800000|2025-03-21 06:50:00|6814.4|6811.6|6815.4|6812.6|6816.9|6813.6|6814.4|6811.6|228
1742540100000|2025-03-21 06:55:00|6814.4|6811.6|6821.4|6818.6|6823.4|6820.6|6813.4|6810.6|629
1742540400000|2025-03-21 07:00:00|6822.3|6819.5|6822.4|6819.6|6825.4|6822.6|6816.4|6813.6|317
1742540700000|2025-03-21 07:05:00|6822.3|6819.5|6828.3|6825.5|6828.3|6825.5|6821.4|6818.6|457
1742541000000|2025-03-21 07:10:00|6829.3|6824.5|6826.3|6823.5|6830.3|6827.5|6823.3|6820.5|207
1742541300000|2025-03-21 07:15:00|6825.3|6822.5|6828.3|6824.5|6828.3|6825.5|6824.3|6821.5|111
1742541600000|2025-03-21 07:20:00|6827.3|6823.5|6822.4|6819.6|6828.3|6824.5|6822.4|6819.5|288
1742541900000|2025-03-21 07:25:00|6821.4|6818.6|6822.3|6819.5|6824.4|6821.6|6819.4|6816.5|183
1742542200000|2025-03-21 07:30:00|6821.4|6818.6|6822.3|6819.5|6826.3|6823.5|6819.4|6816.6|349
1742542500000|2025-03-21 07:35:00|6823.3|6820.5|6816.3|6813.5|6823.3|6820.5|6815.3|6812.5|364
1742542800000|2025-03-21 07:40:00|6815.3|6812.5|6815.3|6812.5|6818.3|6815.5|6814.3|6811.5|207
1742543100000|2025-03-21 07:45:00|6814.3|6811.5|6816.3|6813.5|6819.8|6816.5|6814.3|6811.5|387
1742543400000|2025-03-21 07:50:00|6816.4|6812.6|6817.3|6814.5|6823.3|6819.5|6814.4|6811.6|398
1742543700000|2025-03-21 07:55:00|6816.4|6813.6|6820.3|6817.5|6822.3|6818.5|6814.3|6811.5|181
1742544000000|2025-03-21 08:00:00|6821.3|6818.5|6826.3|6823.5|6826.3|6823.5|6818.3|6815.5|505
1742544300000|2025-03-21 08:05:00|6825.3|6822.5|6833.3|6829.5|6834.3|6830.5|6825.3|6822.5|665
1742544600000|2025-03-21 08:10:00|6832.3|6830.5|6839.2|6835.4|6840.3|6837.4|6831.3|6828.5|855
1742544900000|2025-03-21 08:15:00|6840.2|6836.4|6833.2|6830.4|6840.2|6837.4|6833.2|6830.4|797
1742545200000|2025-03-21 08:20:00|6832.2|6829.4|6834.2|6831.4|6836.2|6832.9|6831.2|6828.4|384
1742545500000|2025-03-21 08:25:00|6835.2|6830.4|6824.2|6821.4|6836.2|6833.4|6823.3|6820.5|904
1742545800000|2025-03-21 08:30:00|6824.3|6821.5|6823.3|6820.5|6824.3|6821.5|6809.3|6806.5|1029
1742546100000|2025-03-21 08:35:00|6822.8|6819.5|6815.3|6812.5|6825.3|6822.5|6812.3|6809.5|351
1742546400000|2025-03-21 08:40:00|6816.2|6813.4|6818.3|6815.5|6827.3|6824.4|6815.3|6812.5|640
1742546700000|2025-03-21 08:45:00|6819.3|6814.5|6821.3|6818.5|6826.2|6823.4|6814.3|6811.5|487
1742547000000|2025-03-21 08:50:00|6821.2|6818.4|6811.2|6808.4|6822.3|6819.5|6809.3|6806.5|593
1742547300000|2025-03-21 08:55:00|6811.3|6808.5|6809.3|6806.5|6814.3|6811.5|6807.8|6804.5|419
1742547600000|2025-03-21 09:00:00|6810.3|6807.5|6814.3|6811.5|6819.3|6815.5|6809.3|6806|324
1742547900000|2025-03-21 09:05:00|6813.3|6810.5|6811.2|6808.4|6817.3|6814.4|6811.2|6808.4|492
1742548200000|2025-03-21 09:10:00|6812.2|6809.4|6816.2|6813.4|6817.2|6813.4|6811.2|6808.4|604
1742548500000|2025-03-21 09:15:00|6817.2|6814.4|6816.2|6813.4|6819.2|6816.4|6813.2|6810.4|187
1742548800000|2025-03-21 09:20:00|6817.2|6814.4|6819.2|6816.4|6821.2|6818.4|6815.2|6812.4|499
1742549100000|2025-03-21 09:25:00|6818.2|6815.4|6802.2|6799.4|6818.2|6815.4|6801.3|6798.4|688
1742549400000|2025-03-21 09:30:00|6802.3|6798.5|6797.2|6794.4|6802.3|6799.4|6792.3|6789.5|1036
1742549700000|2025-03-21 09:35:00|6796.2|6793.4|6795.2|6791.4|6798.2|6795.4|6793.7|6790.4|328
1742550000000|2025-03-21 09:40:00|6794.2|6792.4|6789.3|6786.5|6795.2|6792.4|6787.3|6784.5|836
1742550300000|2025-03-21 09:45:00|6790.3|6786|6793.2|6790.4|6796.3|6793.4|6789.3|6786|361
1742550600000|2025-03-21 09:50:00|6793.3|6789.5|6797.2|6794.4|6798.2|6795.4|6791.3|6788.5|437
1742550900000|2025-03-21 09:55:00|6796.3|6793.4|6794.3|6791.5|6796.3|6793.5|6789.3|6786.4|293
1742551200000|2025-03-21 10:00:00|6795.3|6792.5|6789.2|6786.4|6795.3|6792.5|6780.2|6777.4|981
1742551500000|2025-03-21 10:05:00|6789.3|6785.5|6785.3|6782.5|6794.2|6791.4|6785.2|6782.4|379
1742551800000|2025-03-21 10:10:00|6785.2|6782.4|6784.3|6780.5|6789.3|6786.5|6783.2|6780.4|241
1742552100000|2025-03-21 10:15:00|6783.3|6781.4|6786.2|6783.4|6790.3|6787.5|6781.3|6778.5|556
1742552400000|2025-03-21 10:20:00|6786.3|6783.5|6785.3|6782.5|6788.3|6785.5|6783.3|6780.4|269
1742552700000|2025-03-21 10:25:00|6786.2|6782.4|6789.2|6785.4|6790.2|6787.4|6785.2|6781.4|401
1742553000000|2025-03-21 10:30:00|6788.2|6786.4|6784.2|6781.4|6789.2|6786.4|6783.2|6780.4|471
1742553300000|2025-03-21 10:35:00|6783.7|6780.4|6779.2|6776.4|6784.2|6781.4|6779.2|6775.4|398
1742553600000|2025-03-21 10:40:00|6778.2|6775.4|6778.2|6775.4|6781.2|6778.4|6776.2|6773.4|384
1742553900000|2025-03-21 10:45:00|6779.2|6776.4|6782.2|6779.4|6782.2|6779.4|6776.2|6773.4|339
1742554200000|2025-03-21 10:50:00|6783.2|6780.4|6785.2|6782.4|6794.2|6791.4|6783.2|6780.4|589
1742554500000|2025-03-21 10:55:00|6784.2|6781.4|6781.2|6778.4|6786.2|6782.4|6780.2|6777.4|257
1742554800000|2025-03-21 11:00:00|6780.2|6777.4|6778.2|6775.4|6786.2|6783.4|6778.2|6775.4|402
1742555100000|2025-03-21 11:05:00|6777.3|6774.5|6774.2|6771.4|6778.2|6775.4|6772.2|6769.4|561
1742555400000|2025-03-21 11:10:00|6773.2|6770.4|6781.2|6778.4|6781.2|6778.4|6772.2|6768.9|441
1742555700000|2025-03-21 11:15:00|6780.2|6777.4|6779.2|6776.4|6781.2|6778.4|6778.2|6774.9|612
1742556000000|2025-03-21 11:20:00|6778.2|6775.4|6780.1|6776.3|6787.1|6784.3|6776.2|6773.4|958
1742556300000|2025-03-21 11:25:00|6779.1|6776.4|6783.1|6780.3|6784.2|6781.3|6778.1|6775.3|228
1742556600000|2025-03-21 11:30:00|6783.2|6779.4|6778.1|6775.3|6783.2|6779.9|6776.1|6773.3|358
1742556900000|2025-03-21 11:35:00|6777.2|6774.4|6774.2|6771.4|6777.2|6774.4|6773.1|6769.3|908
1742557200000|2025-03-21 11:40:00|6774.1|6771.3|6774.2|6771.4|6775.2|6772.4|6770.2|6767.4|320
1742557500000|2025-03-21 11:45:00|6773.2|6770.4|6778.1|6774.3|6778.2|6775.4|6773.2|6770.4|393
1742557800000|2025-03-21 11:50:00|6778.2|6775.3|6775.1|6771.3|6782.1|6779.3|6774.1|6771.3|290
1742558100000|2025-03-21 11:55:00|6774.1|6770.4|6773.1|6770.3|6775.1|6772.3|6771.1|6768.3|280
1742558400000|2025-03-21 12:00:00|6774.1|6771.3|6784.1|6781.3|6784.1|6781.3|6768.6|6765.3|1016
1742558700000|2025-03-21 12:05:00|6782.1|6780.3|6782.1|6779.3|6785|6782.2|6780.1|6777.3|740
1742559000000|2025-03-21 12:10:00|6783.1|6780.3|6791|6788.2|6793|6789.7|6782.1|6778.8|805
1742559300000|2025-03-21 12:15:00|6791.1|6788.3|6795|6792.2|6798.4|6795.1|6789|6786.2|2077
1742559600000|2025-03-21 12:20:00|6794.9|6792.1|6799.9|6796.1|6799.9|6797.1|6790.9|6787.2|629
1742559900000|2025-03-21 12:25:00|6800.9|6797.1|6804.9|6802.1|6807.9|6805.1|6797.9|6795.1|1077
1742560200000|2025-03-21 12:30:00|6803|6800.2|6804.9|6802.1|6805.9|6803.1|6798.9|6796.1|1071
1742560500000|2025-03-21 12:35:00|6804.8|6802|6800.9|6798.1|6804.9|6802.1|6798.9|6796.1|789
1742560800000|2025-03-21 12:40:00|6799.9|6797.1|6798.9|6796.1|6800.9|6798.1|6795.9|6792.1|412
1742561100000|2025-03-21 12:45:00|6799.9|6797.1|6803.9|6801.1|6806.9|6804.1|6798|6795.1|409
1742561400000|2025-03-21 12:50:00|6802.9|6800.1|6799.9|6797.1|6803.9|6801.1|6799.9|6797.1|356
1742561700000|2025-03-21 12:55:00|6800.9|6798.1|6791.9|6789.1|6800.9|6798.1|6790.9|6787.7|1120
1742562000000|2025-03-21 13:00:00|6792|6789.2|6787|6784.2|6794.9|6792.1|6773|6770.2|2297
1742562300000|2025-03-21 13:05:00|6788|6785.2|6782|6778.2|6790|6787.2|6776|6773.2|1227
1742562600000|2025-03-21 13:10:00|6783|6779.2|6786|6783.2|6787|6784.2|6780|6777.2|738
1742562900000|2025-03-21 13:15:00|6785|6782.2|6792.9|6790.1|6794.9|6792.1|6784|6781.2|1062
1742563200000|2025-03-21 13:20:00|6792|6789.2|6794|6791.2|6797.9|6795.1|6792|6789.1|797
1742563500000|2025-03-21 13:25:00|6793|6790.2|6788|6785.2|6794|6791.2|6784|6781.2|1060
1742563800000|2025-03-21 13:30:00|6787|6784.2|6775.1|6772.3|6794|6791.2|6766.1|6763.3|4935
1742564100000|2025-03-21 13:35:00|6774.1|6771.3|6767.1|6764.3|6775.1|6772.3|6765.1|6762.3|1828
1742564400000|2025-03-21 13:40:00|6768.1|6765.3|6772.1|6769.3|6775.1|6772.3|6765.1|6762.3|1096
1742564700000|2025-03-21 13:45:00|6773.1|6770.3|6783.1|6780.3|6786.1|6783.3|6771.1|6768.3|1279
1742565000000|2025-03-21 13:50:00|6783|6780.2|6781.1|6778.3|6786.1|6782.3|6779.1|6775.3|739
1742565300000|2025-03-21 13:55:00|6780.1|6777.3|6785.1|6782.3|6791.5|6788.2|6779.1|6776.3|1276
1742565600000|2025-03-21 14:00:00|6784.1|6781.3|6795|6792.2|6796.1|6793.2|6784.1|6781.3|888
1742565900000|2025-03-21 14:05:00|6795.1|6792.3|6792|6789.2|6796.1|6793.3|6790|6787.2|807
1742566200000|2025-03-21 14:10:00|6791.1|6788.3|6790|6787.2|6792|6789.2|6784.1|6781.3|998
1742566500000|2025-03-21 14:15:00|6789.1|6786.3|6793.1|6790.3|6798.1|6795.3|6788.1|6785.2|674
1742566800000|2025-03-21 14:20:00|6793|6790.2|6803|6800.2|6807|6804.2|6792|6789.2|1087
1742567100000|2025-03-21 14:25:00|6803.1|6800.3|6802.1|6799.3|6807|6804.2|6800.1|6797.2|728
1742567400000|2025-03-21 14:30:00|6803|6800.2|6812|6808.2|6815|6812.2|6797.1|6794.2|2185
1742567700000|2025-03-21 14:35:00|6812.9|6809.2|6809.9|6807.1|6819|6816.2|6809|6806.2|1126
1742568000000|2025-03-21 14:40:00|6810|6807.2|6815.9|6813.1|6815.9|6813.1|6808|6805.2|683
1742568300000|2025-03-21 14:45:00|6816.9|6814.1|6815.9|6813.1|6821|6818.1|6815|6812.2|1038
1742568600000|2025-03-21 14:50:00|6816|6813.2|6821|6818.2|6822|6819.1|6815|6812.2|1335
1742568900000|2025-03-21 14:55:00|6822|6819.1|6830.9|6828.1|6832.9|6830|6821|6819.1|2161
1742569200000|2025-03-21 15:00:00|6831.9|6829.1|6827.9|6825.1|6832.9|6830.1|6822|6819.2|2983
1742569500000|2025-03-21 15:05:00|6828.8|6826|6819.9|6816.1|6828.9|6826.1|6815.9|6813.1|1485
1742569800000|2025-03-21 15:10:00|6818.9|6817.1|6808.9|6806.1|6819.9|6817.1|6807.9|6805.1|987
1742570100000|2025-03-21 15:15:00|6809.9|6807.1|6821.9|6819.1|6822.9|6820.1|6805.9|6803.1|2014
1742570400000|2025-03-21 15:20:00|6822.8|6820|6819.9|6817.1|6822.9|6820.1|6814.9|6812.1|980
1742570700000|2025-03-21 15:25:00|6818.9|6816.1|6805.9|6803.1|6819.9|6817.1|6803|6800.2|1372
1742571000000|2025-03-21 15:30:00|6806|6803.2|6807.9|6805.1|6810.9|6808.1|6805|6802.1|1117
1742571300000|2025-03-21 15:35:00|6807|6804.1|6805.9|6803.1|6808.9|6806.1|6801.9|6799.1|1034
1742571600000|2025-03-21 15:40:00|6806.9|6804.1|6791|6788.2|6806.9|6804.1|6789|6786.2|2498
1742571900000|2025-03-21 15:45:00|6790.9|6788.1|6794|6791.2|6795|6792.2|6788|6785.2|711
1742572200000|2025-03-21 15:50:00|6794.9|6792.1|6795.9|6793.1|6796|6793.2|6788.9|6785.2|1649
1742572500000|2025-03-21 15:55:00|6795|6792.2|6794|6791.2|6797|6794.2|6791.9|6789.1|755
1742572800000|2025-03-21 16:00:00|6793.9|6790.2|6804.9|6802.1|6806.9|6804.1|6790.9|6788.1|1171
1742573100000|2025-03-21 16:05:00|6805.9|6802.6|6819.9|6817.1|6823.9|6821.1|6803.9|6801.1|1550
1742573400000|2025-03-21 16:10:00|6818.9|6816.1|6820.8|6818|6823.3|6820|6815.9|6812.6|1045
1742573700000|2025-03-21 16:15:00|6820.9|6818.1|6822.9|6820.1|6827.3|6824|6815.9|6813.1|970
1742574000000|2025-03-21 16:20:00|6823.8|6821|6823.9|6821.1|6824.9|6822.1|6820.9|6818|718
1742574300000|2025-03-21 16:25:00|6822.9|6820.1|6819.9|6817.1|6826.9|6824.1|6817.9|6815.1|1461
1742574600000|2025-03-21 16:30:00|6820.4|6816.6|6824.9|6822.1|6825.8|6823|6811.9|6809.1|1316
1742574900000|2025-03-21 16:35:00|6825.8|6823|6818.8|6816|6825.8|6823|6818.8|6816|715
1742575200000|2025-03-21 16:40:00|6818.9|6816.1|6816.8|6814|6822.8|6820|6814.8|6812|671
1742575500000|2025-03-21 16:45:00|6817.8|6815|6824.8|6822|6826.8|6824|6816.8|6814|754
1742575800000|2025-03-21 16:50:00|6823.8|6821|6826.8|6824|6828.8|6825.1|6823.8|6821|850
1742576100000|2025-03-21 16:55:00|6827.8|6825|6834.8|6832|6838.8|6836|6826.8|6824|1772
1742576400000|2025-03-21 17:00:00|6833.8|6831|6831.8|6829|6838.8|6836|6831.8|6829|963
1742576700000|2025-03-21 17:05:00|6832.8|6830|6830.8|6828|6834.8|6832|6827.8|6824.1|1072
1742577000000|2025-03-21 17:10:00|6831.8|6829|6825.8|6823|6831.8|6829|6823.9|6821.1|1045
1742577300000|2025-03-21 17:15:00|6824.8|6822|6830.8|6828|6832.3|6829|6824.8|6821|811
1742577600000|2025-03-21 17:20:00|6831.8|6829|6828.8|6826|6834.8|6831|6828.8|6825.5|476
1742577900000|2025-03-21 17:25:00|6829.8|6827|6830.8|6828|6831.8|6829|6825.8|6822.5|575
1742578200000|2025-03-21 17:30:00|6829.9|6827.1|6830.7|6827.9|6831.8|6829|6826.8|6824|467
1742578500000|2025-03-21 17:35:00|6830.8|6828|6836.7|6833.9|6836.7|6833.9|6830.8|6828|1636
1742578800000|2025-03-21 17:40:00|6837.6|6834.8|6837.7|6834.9|6839.7|6836.9|6835.7|6832.4|671
1742579100000|2025-03-21 17:45:00|6836.7|6833.9|6835.8|6833|6839.7|6836.9|6833.8|6831|757
1742579400000|2025-03-21 17:50:00|6835.7|6832.9|6831.8|6828|6836.8|6834|6827.8|6825|1456
1742579700000|2025-03-21 17:55:00|6830.8|6829|6826.8|6824|6832.3|6829|6826.8|6823|743
1742580000000|2025-03-21 18:00:00|6825.8|6823|6832.8|6830|6833.8|6831|6825.8|6823|601
1742580300000|2025-03-21 18:05:00|6831.8|6829|6832.8|6830|6833.8|6831|6828.8|6826|367
1742580600000|2025-03-21 18:10:00|6833.8|6831|6833.8|6830|6834.8|6832|6830.8|6828|693
1742580900000|2025-03-21 18:15:00|6832.8|6829|6823.8|6821|6833.8|6831|6823.3|6820|4522
1742581200000|2025-03-21 18:20:00|6824.8|6822|6821.8|6819|6824.8|6822|6816.9|6814|2383
1742581500000|2025-03-21 18:25:00|6820.9|6818|6826.8|6824|6830.9|6828.1|6815.9|6813|6227
1742581800000|2025-03-21 18:30:00|6825.9|6823.1|6826.8|6824|6827.8|6825|6823.9|6821|1225
1742582100000|2025-03-21 18:35:00|6825.9|6823.1|6825.9|6823.1|6828.3|6825.1|6825.8|6823|419
1742582400000|2025-03-21 18:40:00|6825.8|6823|6827.9|6825.1|6828.9|6826.1|6824.8|6822|399
1742582700000|2025-03-21 18:45:00|6827.8|6825|6828.8|6826|6830.8|6828|6825.8|6823|1518
1742583000000|2025-03-21 18:50:00|6829.8|6827|6833.8|6830|6833.8|6830|6828.8|6826|368
1742583300000|2025-03-21 18:55:00|6833.7|6830.9|6834.7|6831.9|6834.8|6832|6830.8|6828|399
1742583600000|2025-03-21 19:00:00|6833.8|6831|6834.8|6832|6835.8|6833|6832.8|6830|279
1742583900000|2025-03-21 19:05:00|6835.8|6832.9|6834.7|6831.9|6835.8|6832.9|6833.8|6830.5|141
1742584200000|2025-03-21 19:10:00|6834.8|6832|6833.8|6831|6834.8|6832|6831.8|6828.9|273
1742584500000|2025-03-21 19:15:00|6833.7|6830.9|6830.8|6828|6833.8|6831|6830.8|6828|1341
1742584800000|2025-03-21 19:20:00|6829.8|6827|6826.8|6824|6829.8|6827|6825.8|6823|336
1742585100000|2025-03-21 19:25:00|6825.8|6823|6824.8|6821|6825.8|6824|6823.8|6820.5|178
1742585400000|2025-03-21 19:30:00|6823.8|6822|6817.8|6815|6823.8|6822|6817.8|6814|459
1742585700000|2025-03-21 19:35:00|6816.8|6814|6815.8|6813|6817.8|6815|6814.9|6812|370
1742586000000|2025-03-21 19:40:00|6814.9|6812.1|6818.8|6816|6819.8|6817|6814.9|6811.6|673
1742586300000|2025-03-21 19:45:00|6818.7|6815.9|6817.8|6815|6818.8|6815.9|6816.7|6813.9|209
1742586600000|2025-03-21 19:50:00|6816.8|6814|6817.8|6815|6817.8|6815|6814.8|6812|293
1742586900000|2025-03-21 19:55:00|6818.7|6815.9|6820.8|6818|6822.8|6820|6816.8|6814|458
1742587200000|2025-03-21 20:00:00|6821.8|6819|6825.8|6823|6825.8|6823|6821.8|6819|353
1742587500000|2025-03-21 20:05:00|6826.8|6824|6825.8|6823|6827.7|6824.9|6824.8|6822|99
1742587800000|2025-03-21 20:10:00|6824.8|6822|6826.8|6824|6826.8|6824|6824.8|6822|77
1742588100000|2025-03-21 20:15:00|6825.8|6823|6827.8|6825|6830.7|6827.9|6825.8|6823|346
1742588400000|2025-03-21 20:20:00|6826.8|6824|6828.8|6826|6828.8|6826|6826.8|6824|99
1742588700000|2025-03-21 20:25:00|6827.8|6825|6827.8|6825|6828.8|6826|6827.8|6825|61
1742589000000|2025-03-21 20:30:00|6826.8|6824|6825.8|6823|6827.8|6824.5|6824.8|6822|224
1742589300000|2025-03-21 20:35:00|6826.8|6824|6828.8|6825|6829.8|6827|6825.8|6823|98
1742589600000|2025-03-21 20:40:00|6827.8|6826|6831.8|6829|6831.8|6829|6827.8|6826|561
1742589900000|2025-03-21 20:45:00|6830.8|6828|6831.8|6829|6833.8|6830|6829.8|6827|158
1742590200000|2025-03-21 20:50:00|6832.8|6828.5|6831.7|6828.9|6832.8|6829|6830.7|6827.9|48
1742590500000|2025-03-21 20:55:00|6830.8|6828|6829.7|6826.9|6831.7|6828|6829.7|6826.5|97
1742767200000|2025-03-23 22:00:00|6826.4|6823.6|6836.3|6832.5|6840.9|6837.6|6826.4|6823.6|290
1742767500000|2025-03-23 22:05:00|6836.4|6832.6|6831.4|6828.6|6841.3|6838.4|6831.4|6828.6|209
1742767800000|2025-03-23 22:10:00|6832.4|6829.5|6834.4|6830.6|6834.4|6831.6|6830.5|6827.2|80
1742768100000|2025-03-23 22:15:00|6832.7|6828.9|6824.6|6821.8|6832.7|6828.9|6824.5|6821.7|476
1742768400000|2025-03-23 22:20:00|6823.6|6820.8|6825.5|6821.7|6826.5|6823.7|6821.5|6818.7|106
1742768700000|2025-03-23 22:25:00|6824.5|6820.7|6825.5|6822.7|6825.5|6822.7|6822.5|6819.7|60
1742769000000|2025-03-23 22:30:00|6825|6821.7|6814.5|6811.7|6825.5|6822.2|6813.5|6810.2|403
1742769300000|2025-03-23 22:35:00|6815.4|6812.6|6816.5|6813.7|6817.5|6813.7|6814.5|6810.8|84
1742769600000|2025-03-23 22:40:00|6817.5|6813.8|6818.5|6815.7|6820.6|6817.7|6817.5|6813.8|94
1742769900000|2025-03-23 22:45:00|6819.5|6815.8|6824.5|6821.7|6824.5|6821.7|6818.5|6815.7|54
1742770200000|2025-03-23 22:50:00|6825.5|6822.7|6828.5|6825.7|6828.5|6825.7|6825.5|6822.7|88
1742770500000|2025-03-23 22:55:00|6828.6|6825.8|6830.5|6827.7|6830.5|6827.7|6828.5|6825.7|35
1742770800000|2025-03-23 23:00:00|6831.5|6828.7|6826.5|6823.7|6832.3|6828.7|6826.5|6822.7|95
1742771100000|2025-03-23 23:05:00|6827.5|6824.7|6828.5|6825.7|6828.5|6825.7|6826.5|6823.7|15
1742771400000|2025-03-23 23:10:00|6829.5|6826.7|6828.5|6825.7|6829.5|6826.7|6827.5|6824.7|27
1742771700000|2025-03-23 23:15:00|6829.4|6825.6|6833.4|6829.6|6833.4|6829.6|6829.4|6825.6|53
1742772000000|2025-03-23 23:20:00|6832.5|6829.7|6829.5|6826.7|6833.4|6829.7|6829.5|6826.7|30
1742772300000|2025-03-23 23:25:00|6828.5|6825.7|6830.4|6826.6|6830.5|6826.7|6828.4|6824.7|38
1742772600000|2025-03-23 23:30:00|6829.5|6826.7|6832.5|6829.7|6832.5|6829.7|6829.5|6826.6|19
1742772900000|2025-03-23 23:35:00|6832.6|6829.8|6835.4|6832.6|6836.4|6833.6|6832.5|6829.6|321
1742773200000|2025-03-23 23:40:00|6834.4|6831.6|6835.4|6832.6|6836.4|6832.7|6834.4|6831.6|35
1742773500000|2025-03-23 23:45:00|6834.4|6831.6|6835.4|6832.6|6835.4|6832.6|6834.4|6831.5|45
1742773800000|2025-03-23 23:50:00|6834.4|6831.6|6836.4|6833.6|6836.4|6833.6|6834.4|6831.6|42
1742774100000|2025-03-23 23:55:00|6837.4|6834.6|6838.4|6835.6|6839.3|6836.4|6837.3|6834.4|97
1742774400000|2025-03-24 00:00:00|6838.3|6835.5|6841.3|6838.5|6842.3|6838.6|6837.3|6834.2|131
1742774700000|2025-03-24 00:05:00|6842.2|6839.4|6840.3|6837.5|6843.3|6840.5|6840.3|6837.5|233
1742775000000|2025-03-24 00:10:00|6840.2|6836.5|6835.3|6832.5|6840.2|6837.5|6834.3|6831.5|112
1742775300000|2025-03-24 00:15:00|6836.4|6832.6|6828.3|6825.5|6836.4|6833.5|6826.4|6823.6|312
1742775600000|2025-03-24 00:20:00|6828.4|6825.6|6828.3|6825.5|6829.4|6826.6|6826.4|6823.5|72
1742775900000|2025-03-24 00:25:00|6829.3|6826.5|6829.3|6826.5|6830.4|6827.5|6827.3|6824.5|69
1742776200000|2025-03-24 00:30:00|6828.4|6825.6|6826.3|6823.5|6828.4|6825.6|6826.3|6823.5|32
1742776500000|2025-03-24 00:35:00|6827.3|6822.6|6822.3|6819.5|6827.3|6823.5|6822.3|6819.5|93
1742776800000|2025-03-24 00:40:00|6821.4|6818.6|6818.3|6815.5|6821.4|6818.6|6818.3|6815.5|79
1742777100000|2025-03-24 00:45:00|6819.3|6816.5|6819.3|6816.5|6820.3|6816.6|6818.3|6815.5|43
1742777400000|2025-03-24 00:50:00|6820.3|6817.5|6818.3|6815.5|6821.3|6818.5|6818.3|6815.4|39
1742777700000|2025-03-24 00:55:00|6818.4|6814.6|6814.3|6811.5|6819.2|6815.6|6813.4|6810.6|181
1742778000000|2025-03-24 01:00:00|6815.4|6811.6|6827.3|6824.5|6829.4|6826.5|6815.2|6811.6|266
1742778300000|2025-03-24 01:05:00|6828.2|6824.4|6827.3|6824.5|6836.3|6833.4|6826.3|6822.6|304
1742778600000|2025-03-24 01:10:00|6828.2|6824.4|6821.3|6818.5|6828.4|6825.5|6819.3|6816.5|85
1742778900000|2025-03-24 01:15:00|6821.2|6818.4|6816.3|6813.5|6821.3|6818.5|6813.3|6810.4|135
1742779200000|2025-03-24 01:20:00|6815.4|6812.6|6813.3|6810.5|6815.4|6812.6|6810.2|6807.4|206
1742779500000|2025-03-24 01:25:00|6813.2|6809.4|6809.3|6806.5|6813.3|6809.5|6806.3|6803.5|215
1742779800000|2025-03-24 01:30:00|6810.2|6807.4|6805.4|6802.6|6811.3|6808.5|6804.4|6801.5|342
1742780100000|2025-03-24 01:35:00|6805.3|6802.5|6806.3|6802.5|6808.3|6805.5|6804.4|6801.5|194
1742780400000|2025-03-24 01:40:00|6805.3|6803.5|6801.3|6798.5|6806.3|6803.5|6798.3|6795.5|260
1742780700000|2025-03-24 01:45:00|6802.2|6798.4|6799.3|6796.5|6804.3|6801.5|6798.3|6794.5|266
1742781000000|2025-03-24 01:50:00|6800.3|6797.4|6797.3|6794.5|6801.2|6797.9|6794.3|6791.4|188
1742781300000|2025-03-24 01:55:00|6797.2|6793.4|6796.3|6793.5|6798.3|6795.5|6796.3|6792.5|80
1742781600000|2025-03-24 02:00:00|6795.3|6792.5|6800.2|6797.4|6800.2|6797.4|6795.2|6791.5|151
1742781900000|2025-03-24 02:05:00|6801.2|6797.9|6804.3|6801.5|6805.3|6802.5|6800.3|6797.4|119
1742782200000|2025-03-24 02:10:00|6805.2|6801.4|6803.1|6800.3|6805.3|6802.5|6801.2|6798.4|135
1742782500000|2025-03-24 02:15:00|6803.2|6800.4|6802.2|6799.4|6804.2|6801.4|6801.2|6798.4|368
1742782800000|2025-03-24 02:20:00|6802.3|6799.5|6807.2|6804.4|6807.2|6804.4|6802.2|6799.4|106
1742783100000|2025-03-24 02:25:00|6808.2|6805.4|6810.2|6807.4|6810.2|6807.4|6807.2|6804.4|119
1742783400000|2025-03-24 02:30:00|6811.2|6808.4|6805.2|6802.4|6813.2|6810.4|6805.2|6802.4|192
1742783700000|2025-03-24 02:35:00|6804.4|6801.6|6806.2|6803.4|6807.3|6804.4|6804.4|6801.6|39
1742784000000|2025-03-24 02:40:00|6805.2|6802.4|6809.1|6806.3|6810.2|6807.4|6805.2|6802.4|136
1742784300000|2025-03-24 02:45:00|6809.2|6806.4|6809.2|6805.4|6811.1|6808.3|6807.2|6804.4|103
1742784600000|2025-03-24 02:50:00|6809.3|6806.4|6804.1|6801.3|6809.3|6806.4|6804.1|6801.3|74
1742784900000|2025-03-24 02:55:00|6804|6801.2|6802.1|6799.3|6805.2|6801.4|6802.1|6799.3|121
1742785200000|2025-03-24 03:00:00|6803.1|6800.3|6801.1|6797.3|6804.1|6801.3|6797.1|6794.3|271
1742785500000|2025-03-24 03:05:00|6800.1|6796.3|6801.1|6798.3|6802.1|6799.3|6798.1|6795.2|55
1742785800000|2025-03-24 03:10:00|6802|6798.2|6801.1|6798.3|6803.1|6800.3|6801.1|6798.2|66
1742786100000|2025-03-24 03:15:00|6801.2|6798.4|6802.1|6799.3|6805.1|6802.3|6800.1|6797.2|102
1742786400000|2025-03-24 03:20:00|6801.1|6798.3|6802.1|6799.3|6803.1|6799.3|6800.1|6796.8|71
1742786700000|2025-03-24 03:25:00|6802|6798.3|6797|6793.2|6802.1|6799.3|6793|6789.3|649
1742787000000|2025-03-24 03:30:00|6797.1|6793.3|6796|6793.2|6798|6794.3|6795.1|6792.2|92
1742787300000|2025-03-24 03:35:00|6797|6794.1|6799.1|6796.3|6800.1|6797.2|6796.9|6794.1|67
1742787600000|2025-03-24 03:40:00|6800|6796.2|6799|6796.2|6800.1|6797.3|6797.1|6794.3|79
1742787900000|2025-03-24 03:45:00|6800|6795.2|6798|6795.2|6800|6797.2|6798|6795.2|71
1742788200000|2025-03-24 03:50:00|6799|6796.2|6799|6795.2|6801|6798.2|6798|6795.2|47
1742788500000|2025-03-24 03:55:00|6798|6796.2|6803|6800.2|6803|6800.2|6798|6796.2|57
1742788800000|2025-03-24 04:00:00|6802.1|6799.3|6802|6799.2|6802.1|6799.3|6801|6798.2|45
1742789100000|2025-03-24 04:05:00|6801|6798.2|6803|6800.2|6804|6801.2|6801|6798.2|38
1742789400000|2025-03-24 04:10:00|6804|6801.2|6802|6799.2|6804|6801.2|6802|6799.2|19
1742789700000|2025-03-24 04:15:00|6801|6798.2|6800|6797.2|6802|6799.1|6799|6796.2|34
1742790000000|2025-03-24 04:20:00|6799|6796.2|6799|6796.2|6800|6797.2|6799|6796.2|19
1742790300000|2025-03-24 04:25:00|6800|6796.7|6800.9|6797.1|6801|6798.2|6799|6796.2|39
1742790600000|2025-03-24 04:30:00|6800|6797.2|6800.9|6798.1|6801.9|6799.1|6800|6797.1|16
1742790900000|2025-03-24 04:35:00|6800.1|6797.3|6801|6797.2|6801|6798|6799.9|6796.2|31
1742791200000|2025-03-24 04:40:00|6800.9|6798.1|6803|6800.2|6804.9|6801.6|6800.9|6798.1|87
1742791500000|2025-03-24 04:45:00|6803.9|6801.1|6801.1|6798.3|6803.9|6801.1|6800.9|6797.3|54
1742791800000|2025-03-24 04:50:00|6802|6798.2|6801.1|6797.3|6802.1|6799.2|6800|6796.3|52
1742792100000|2025-03-24 04:55:00|6801|6798.2|6798.1|6795.3|6801|6798.2|6798.1|6795.3|57
1742792400000|2025-03-24 05:00:00|6797.9|6795.1|6798|6795.2|6800.1|6797.2|6797|6794.2|35
1742792700000|2025-03-24 05:05:00|6798.9|6796.1|6800|6797.2|6800|6797.2|6798.9|6796.1|26
1742793000000|2025-03-24 05:10:00|6799.9|6797.1|6804|6801.2|6804|6801.2|6799.9|6797.1|79
1742793300000|2025-03-24 05:15:00|6805|6802.2|6805|6802.2|6806|6803.2|6803|6800.1|125
1742793600000|2025-03-24 05:20:00|6806.8|6803|6806|6803.2|6806.9|6803.2|6803|6800.1|447
1742793900000|2025-03-24 05:25:00|6805.1|6802.2|6806|6803.2|6806|6803.2|6805|6802.1|23
1742794200000|2025-03-24 05:30:00|6807|6804.2|6810|6807.2|6811|6808.2|6806.5|6803.2|133
1742794500000|2025-03-24 05:35:00|6809.1|6806.3|6811|6808.2|6812|6808.3|6808|6805.1|148
1742794800000|2025-03-24 05:40:00|6810|6807.2|6812.9|6810.1|6813|6810.2|6810|6806.2|84
1742795100000|2025-03-24 05:45:00|6813|6810.2|6810.9|6807.1|6813|6810.2|6808|6805.1|94
1742795400000|2025-03-24 05:50:00|6811.9|6808.1|6812.9|6810.1|6813.9|6811.1|6811.9|6808.1|103
1742795700000|2025-03-24 05:55:00|6813.9|6810.2|6812.9|6810.1|6816|6813.1|6812|6809.1|82
1742796000000|2025-03-24 06:00:00|6813|6810.2|6818.8|6816|6821.7|6818.9|6812|6809.1|842
1742796300000|2025-03-24 06:05:00|6818.9|6816.1|6818.8|6816|6820.7|6817.9|6817.7|6814.9|88
1742796600000|2025-03-24 06:10:00|6818.7|6815.9|6817.8|6815|6819.9|6817|6815.9|6813.1|51
1742796900000|2025-03-24 06:15:00|6817.9|6815.1|6817.8|6815|6818.9|6816|6815.8|6812.9|59
1742797200000|2025-03-24 06:20:00|6817.9|6814.1|6819.7|6816.9|6819.9|6817.1|6817.4|6814|47
1742797500000|2025-03-24 06:25:00|6819.8|6817|6822.8|6820|6822.8|6820|6818.8|6816|72
1742797800000|2025-03-24 06:30:00|6821.9|6819|6819.8|6817|6822.9|6820|6818.8|6816|137
1742798100000|2025-03-24 06:35:00|6820.7|6817.9|6819.8|6817|6820.8|6817.9|6817.7|6814.9|264
1742798400000|2025-03-24 06:40:00|6820.6|6817.8|6823.7|6820.9|6824.8|6821.9|6820.6|6817.8|225
1742798700000|2025-03-24 06:45:00|6823.8|6821|6825.7|6822.9|6827.6|6823.9|6822.7|6819.5|167
1742799000000|2025-03-24 06:50:00|6825.8|6823|6829.6|6826.8|6830.5|6827.7|6825.7|6822.9|138
1742799300000|2025-03-24 06:55:00|6828.7|6825.9|6825.7|6822.9|6829.7|6826.8|6822.7|6819.9|348
1742799600000|2025-03-24 07:00:00|6826.6|6823.8|6827.7|6824.9|6835.7|6832.8|6825.8|6822.9|367
1742799900000|2025-03-24 07:05:00|6828.6|6825.8|6828.7|6825.9|6829.8|6826.9|6823.7|6820.9|202
1742800200000|2025-03-24 07:10:00|6828.8|6826|6831.7|6828.9|6833.1|6829.9|6828.7|6825.8|259
1742800500000|2025-03-24 07:15:00|6832.7|6826.9|6831.7|6828.9|6832.7|6829|6830.2|6826.9|142
1742800800000|2025-03-24 07:20:00|6832.7|6829.9|6827.7|6824.9|6832.7|6829.9|6825.7|6822.9|292
1742801100000|2025-03-24 07:25:00|6828.7|6825.9|6830.8|6828|6830.8|6828|6827.7|6824.9|129
1742801400000|2025-03-24 07:30:00|6830.7|6827.9|6833.7|6829.9|6836.8|6833.9|6828.7|6824.9|225
1742801700000|2025-03-24 07:35:00|6832.7|6829.8|6832.8|6830|6833.7|6830.9|6831.8|6828.9|111
1742802000000|2025-03-24 07:40:00|6833.7|6829.9|6838.7|6835.9|6839.7|6835.9|6833.7|6829.9|213
1742802300000|2025-03-24 07:45:00|6839.7|6836.8|6846.5|6843.7|6846.7|6843.9|6838.7|6836.8|447
1742802600000|2025-03-24 07:50:00|6845.7|6842.9|6846.6|6843.8|6847.6|6844.7|6842.7|6839.9|381
1742802900000|2025-03-24 07:55:00|6845.7|6842.9|6845.6|6842.8|6850.6|6847.8|6844.6|6841.4|524
1742803200000|2025-03-24 08:00:00|6845.7|6841.9|6835.6|6832.8|6845.7|6842.9|6832.8|6830|816
1742803500000|2025-03-24 08:05:00|6835.7|6832.9|6838.7|6835.9|6842.7|6839.9|6835.6|6832.8|252
1742803800000|2025-03-24 08:10:00|6838.8|6836|6842.6|6839.8|6844.7|6841.8|6838.8|6836|275
1742804100000|2025-03-24 08:15:00|6843.6|6840.8|6836.8|6834|6843.7|6840.9|6836.7|6833.5|268
1742804400000|2025-03-24 08:20:00|6836.7|6833.9|6835.7|6831.9|6837.7|6834.8|6833.8|6830.9|339
1742804700000|2025-03-24 08:25:00|6834.8|6832|6841.6|6837.8|6841.6|6837.9|6833.6|6830.8|579
1742805000000|2025-03-24 08:30:00|6840.7|6837.9|6827.7|6824.9|6841.1|6838.3|6826.7|6823.9|957
1742805300000|2025-03-24 08:35:00|6826.8|6824|6806|6803.2|6826.9|6824.1|6804.9|6801.2|1503
1742805600000|2025-03-24 08:40:00|6805|6802.2|6809.9|6806.1|6813|6810.1|6804|6801.1|412
1742805900000|2025-03-24 08:45:00|6809|6806.2|6809|6806.2|6812.4|6809.1|6806|6803.2|297
1742806200000|2025-03-24 08:50:00|6808.9|6806.1|6811.9|6808.1|6812|6809.1|6807|6804.1|252
1742806500000|2025-03-24 08:55:00|6812.8|6809.1|6818.8|6816|6819.8|6816.9|6811|6808.1|495
1742806800000|2025-03-24 09:00:00|6819.7|6816.9|6816.8|6814|6820.8|6818|6807.9|6805.1|945
1742807100000|2025-03-24 09:05:00|6815.9|6813.1|6812.8|6809|6820.8|6817.1|6811.8|6809|296
1742807400000|2025-03-24 09:10:00|6811.9|6809.1|6812.8|6810|6815.9|6813|6809.9|6807.1|304
1742807700000|2025-03-24 09:15:00|6813.8|6811|6814.9|6812.1|6815.9|6813.1|6808.9|6806|292
1742808000000|2025-03-24 09:20:00|6814.8|6812|6817.9|6815.1|6818.8|6816|6813.9|6811|202
1742808300000|2025-03-24 09:25:00|6817|6814.2|6823.8|6821|6823.9|6821.1|6816.8|6813|294
1742808600000|2025-03-24 09:30:00|6823.9|6821.1|6829.8|6827|6840.7|6837.9|6822.9|6820|1139
1742808900000|2025-03-24 09:35:00|6830.7|6827.9|6827|6824.2|6834.7|6831|6827|6824.2|512
1742809200000|2025-03-24 09:40:00|6828|6825.1|6840.8|6838|6840.8|6838|6827.9|6825|563
1742809500000|2025-03-24 09:45:00|6841.7|6837.9|6849.6|6846.8|6855.6|6852.8|6839.8|6836.9|985
1742809800000|2025-03-24 09:50:00|6848.7|6845.8|6852.5|6849.7|6852.6|6849.7|6846.7|6843.5|721
1742810100000|2025-03-24 09:55:00|6852.6|6848.8|6853.6|6850.8|6854.6|6851.8|6848.6|6845.8|486
1742810400000|2025-03-24 10:00:00|6853.5|6850.7|6863.6|6860.8|6866|6862.8|6852.6|6848.8|1081
1742810700000|2025-03-24 10:05:00|6863.5|6860.7|6865.6|6862.8|6866.6|6863.8|6860.5|6857.7|643
1742811000000|2025-03-24 10:10:00|6864.7|6861.9|6873.4|6870.6|6873.5|6870.7|6862.6|6859.7|534
1742811300000|2025-03-24 10:15:00|6873.5|6870.7|6865.5|6862.7|6876.5|6873.6|6864.7|6861.7|957
1742811600000|2025-03-24 10:20:00|6866.5|6863.7|6864.5|6861.7|6868.6|6865.7|6863.5|6860.7|416
1742811900000|2025-03-24 10:25:00|6864.6|6861.8|6863.6|6860.8|6867.6|6864.7|6863.5|6860.7|268
1742812200000|2025-03-24 10:30:00|6864.6|6861.8|6859.7|6856.9|6865.6|6862.7|6856.9|6854.1|569
1742812500000|2025-03-24 10:35:00|6859.6|6856.8|6868.6|6865.8|6870.6|6867.8|6857.6|6854.8|529
1742812800000|2025-03-24 10:40:00|6867.8|6865|6872.6|6869.8|6873.6|6870.8|6866.6|6863.8|263
1742813100000|2025-03-24 10:45:00|6871.8|6869|6873.6|6869.8|6874.6|6871.8|6870.6|6867.8|498
1742813400000|2025-03-24 10:50:00|6874.6|6870.8|6879.6|6875.8|6879.6|6876.8|6871.6|6868.3|569
1742813700000|2025-03-24 10:55:00|6879.5|6876.7|6883.6|6880.8|6884.6|6881.8|6878.6|6875.8|848
1742814000000|2025-03-24 11:00:00|6884.5|6881.7|6884.6|6880.8|6887.5|6884.7|6880.6|6877.8|1023
1742814300000|2025-03-24 11:05:00|6884.5|6880.7|6875.6|6871.8|6884.6|6881.7|6872.6|6869.8|962
1742814600000|2025-03-24 11:10:00|6875.5|6872.7|6871.5|6868.7|6875.6|6872.7|6866.7|6863.9|590
1742814900000|2025-03-24 11:15:00|6872.5|6869.7|6872.5|6869.7|6874.3|6871.5|6868.5|6865.7|1584
1742815200000|2025-03-24 11:20:00|6873.4|6869.6|6873.4|6869.6|6874.4|6871.5|6868.5|6865.7|563
1742815500000|2025-03-24 11:25:00|6873.3|6870.5|6879.4|6876.6|6879.4|6876.6|6871.4|6868.6|472
1742815800000|2025-03-24 11:30:00|6880.3|6877.5|6874.4|6871.6|6880.4|6877.5|6874.3|6871.5|182
1742816100000|2025-03-24 11:35:00|6874.5|6871.7|6875.5|6872.7|6876.5|6873.7|6870.5|6867.6|270
1742816400000|2025-03-24 11:40:00|6875.4|6872.6|6879.4|6875.6|6881.4|6878.5|6875.3|6871.6|137
1742816700000|2025-03-24 11:45:00|6879.3|6876.5|6877.4|6874.6|6879.4|6876.5|6875|6871.7|434
1742817000000|2025-03-24 11:50:00|6877.3|6874.5|6874.4|6871.6|6877.5|6874.7|6874.4|6871.6|560
1742817300000|2025-03-24 11:55:00|6875.4|6872.1|6870.4|6867.6|6876.4|6873.6|6870.4|6867.6|311
1742817600000|2025-03-24 12:00:00|6869.6|6866.8|6865.4|6862.6|6874.4|6871.5|6865.3|6862.5|651
1742817900000|2025-03-24 12:05:00|6864.4|6861.6|6857.6|6854.8|6867.4|6864.6|6856.6|6853.8|3190
1742818200000|2025-03-24 12:10:00|6857.5|6854.7|6867.4|6864.6|6869.4|6866.1|6856.6|6853.7|417
1742818500000|2025-03-24 12:15:00|6866.6|6863.8|6865.4|6862.6|6868.5|6865.7|6864.4|6861.6|237
1742818800000|2025-03-24 12:20:00|6864.6|6861.8|6865.5|6862.7|6868.9|6865.7|6863.5|6860.7|368
1742819100000|2025-03-24 12:25:00|6865.6|6862.8|6869.3|6866.5|6869.4|6866.6|6863.5|6860.7|1648
1742819400000|2025-03-24 12:30:00|6869.4|6866.6|6861.5|6858.7|6874.3|6871.5|6861.4|6858.6|876
1742819700000|2025-03-24 12:35:00|6861.4|6858.6|6857.5|6854.7|6864.6|6861.8|6856.7|6853.8|957
1742820000000|2025-03-24 12:40:00|6857.7|6854.9|6866.6|6863.8|6868.5|6865.7|6856.5|6853.7|457
1742820300000|2025-03-24 12:45:00|6866.5|6863.7|6860.7|6857.9|6866.6|6863.7|6860.5|6857.7|325
1742820600000|2025-03-24 12:50:00|6860.6|6857.8|6848.7|6845.9|6861.6|6858.7|6847.7|6844.9|1318
1742820900000|2025-03-24 12:55:00|6847.8|6845|6836.9|6833.1|6851.7|6848.9|6834.1|6831.2|2803
1742821200000|2025-03-24 13:00:00|6835.9|6834|6824.8|6822|6839|6836.1|6821.9|6818.6|2914
1742821500000|2025-03-24 13:05:00|6824.9|6822.1|6834.6|6831.8|6837.7|6834.9|6822.8|6819.9|2957
1742821800000|2025-03-24 13:10:00|6834.5|6831.7|6826.7|6822.9|6834.6|6831.7|6822.8|6819.5|1359
1742822100000|2025-03-24 13:15:00|6825.8|6823|6830.7|6827.9|6832.6|6829.7|6821.9|6819.1|1463
1742822400000|2025-03-24 13:20:00|6831.5|6828.7|6847.5|6844.7|6848.4|6845.6|6831.5|6827.8|1669
1742822700000|2025-03-24 13:25:00|6847.4|6844.6|6850.4|6847.6|6852.4|6849.6|6843.4|6840.6|1030
1742823000000|2025-03-24 13:30:00|6848.6|6845.8|6848.4|6845.6|6849.4|6846.6|6832.1|6828.8|2230
1742823300000|2025-03-24 13:35:00|6847.5|6844.6|6846.4|6843.6|6849.4|6846.1|6839.6|6836.8|835
1742823600000|2025-03-24 13:40:00|6847.4|6844.6|6855.4|6852.6|6862.3|6858.6|6845.4|6842.6|1597
1742823900000|2025-03-24 13:45:00|6856.4|6853.5|6863.4|6860.6|6866.5|6863.7|6853.4|6850.6|1246
1742824200000|2025-03-24 13:50:00|6862.5|6859.6|6859.3|6856.5|6863.4|6860.6|6851.5|6847.8|1048
1742824500000|2025-03-24 13:55:00|6860.3|6857.5|6861.4|6858.6|6866.4|6863.5|6857.3|6853.6|1433
1742824800000|2025-03-24 14:00:00|6862.3|6858.5|6882.9|6880.1|6883.9|6881.1|6859.5|6856.6|9752
1742825100000|2025-03-24 14:05:00|6883.9|6881|6887.8|6885|6891.9|6889.1|6882.9|6880.1|2035
1742825400000|2025-03-24 14:10:00|6888.7|6885.9|6887.7|6884.9|6894.9|6892.1|6885.1|6882.3|5197
1742825700000|2025-03-24 14:15:00|6886.8|6883.9|6881.8|6879|6887.7|6884.9|6873.4|6870.1|3329
1742826000000|2025-03-24 14:20:00|6881.7|6878.9|6874.8|6872|6885.7|6882.8|6873.8|6870.9|1020
1742826300000|2025-03-24 14:25:00|6874.7|6871.9|6876.5|6873.7|6879.8|6877|6844.1|6841.3|6779
1742826600000|2025-03-24 14:30:00|6877.5|6873.8|6884.5|6881.7|6890.3|6887.4|6874.6|6871.7|5509
1742826900000|2025-03-24 14:35:00|6884.4|6881.6|6890.4|6886.6|6903.3|6900.5|6882.4|6879.6|5968
1742827200000|2025-03-24 14:40:00|6890.3|6887.5|6885.5|6881.7|6892.4|6889.5|6881.6|6878.7|1571
1742827500000|2025-03-24 14:45:00|6884.6|6882.7|6900.5|6897.7|6903.3|6900.5|6884.5|6881.7|3468
1742827800000|2025-03-24 14:50:00|6901.4|6897.6|6902.5|6899.7|6905.5|6902.7|6898.5|6894.7|1608
1742828100000|2025-03-24 14:55:00|6901.7|6898.9|6894.7|6891.9|6903.5|6900.7|6892.6|6889.7|1692
1742828400000|2025-03-24 15:00:00|6895.6|6891.8|6897.5|6894.7|6897.9|6894.8|6886.7|6883.8|1449
1742828700000|2025-03-24 15:05:00|6897.4|6894.6|6895.6|6892.8|6899.5|6896.7|6892.6|6889.8|734
1742829000000|2025-03-24 15:10:00|6896.4|6893.6|6892.6|6889.8|6897.6|6894.8|6890.9|6887.8|553
1742829300000|2025-03-24 15:15:00|6892.7|6889.9|6893.9|6891.1|6896.8|6894|6889.7|6886.6|1821
1742829600000|2025-03-24 15:20:00|6893.7|6890.9|6893.7|6890.9|6895.7|6892.9|6886.9|6884.1|719
1742829900000|2025-03-24 15:25:00|6892.7|6889.9|6892.8|6889|6894.8|6892|6888.8|6886|558
1742830200000|2025-03-24 15:30:00|6892.7|6889.9|6909.6|6906.8|6915.7|6912.9|6892.7|6889.9|2657
1742830500000|2025-03-24 15:35:00|6908.7|6905.9|6912.4|6909.6|6915.5|6912.5|6906.6|6903.8|2759
1742830800000|2025-03-24 15:40:00|6913.3|6910.5|6910.5|6907.7|6913.5|6910.6|6908.6|6905.7|1339
1742831100000|2025-03-24 15:45:00|6909.5|6906.7|6911.5|6908.7|6913.5|6910.6|6909.4|6906.2|943
1742831400000|2025-03-24 15:50:00|6911.4|6908.6|6915.4|6912.6|6917.4|6914.6|6908|6904.7|1951
1742831700000|2025-03-24 15:55:00|6916.4|6913.5|6912.5|6909.7|6917.4|6914.5|6907.5|6904.7|1012
1742832000000|2025-03-24 16:00:00|6913.4|6910.6|6924.4|6921.6|6925.5|6922.7|6910.5|6906.7|2047
1742832300000|2025-03-24 16:05:00|6924.5|6921.7|6924.5|6921.7|6928.3|6925.4|6919.4|6916.2|2049
1742832600000|2025-03-24 16:10:00|6925.4|6922.6|6919.5|6916.7|6926.5|6923.6|6919.4|6916.6|979
1742832900000|2025-03-24 16:15:00|6920.4|6917.6|6919.7|6916.9|6922.5|6919.7|6918.5|6915.2|922
1742833200000|2025-03-24 16:20:00|6919.6|6916.8|6918.6|6915.8|6925.5|6922.6|6917.6|6914.7|1078
1742833500000|2025-03-24 16:25:00|6918.7|6915.9|6911.5|6908.7|6921.5|6918.7|6908.6|6905.7|2012
1742833800000|2025-03-24 16:30:00|6912.5|6909.7|6908.5|6905.7|6916.4|6913.6|6902.5|6899.7|1131
1742834100000|2025-03-24 16:35:00|6908.6|6905.8|6912.5|6909.7|6916.4|6913.6|6908.5|6905.7|854
1742834400000|2025-03-24 16:40:00|6913.4|6910.6|6896.6|6892.8|6913.9|6910.7|6888.6|6885.8|1527
1742834700000|2025-03-24 16:45:00|6895.6|6892.7|6897.6|6894.8|6898.6|6895.7|6889.1|6885.3|869
1742835000000|2025-03-24 16:50:00|6897.5|6894.7|6904.5|6901.7|6908.4|6905.6|6896.6|6893.8|1014
1742835300000|2025-03-24 16:55:00|6904.4|6900.7|6906.4|6903.6|6907.4|6904.6|6903.3|6899.6|1089
1742835600000|2025-03-24 17:00:00|6905.5|6902.7|6899.5|6895.7|6905.5|6902.7|6894.5|6891.7|1209
1742835900000|2025-03-24 17:05:00|6900|6896.7|6887.6|6884.8|6901.5|6898.7|6882.7|6879|1662
1742836200000|2025-03-24 17:10:00|6887.7|6883.9|6882.6|6879.8|6887.7|6884.7|6881.6|6878.8|956
1742836500000|2025-03-24 17:15:00|6881.7|6878.9|6876.7|6873.9|6884.6|6881.8|6874.7|6871.9|872
1742836800000|2025-03-24 17:20:00|6876.6|6873.8|6879.6|6876.8|6882.5|6878.8|6875.6|6872.8|1199
1742837100000|2025-03-24 17:25:00|6879.7|6875.9|6883.7|6880.9|6887.6|6884.8|6877.7|6874.9|1016
1742837400000|2025-03-24 17:30:00|6882.9|6880.1|6886.6|6883.8|6887.6|6884.8|6880.7|6877.9|797
1742837700000|2025-03-24 17:35:00|6885.7|6882.9|6896.5|6892.7|6896.6|6893.8|6884.7|6881.9|772
1742838000000|2025-03-24 17:40:00|6895.6|6892.8|6892.6|6889.8|6897.6|6894.8|6888.6|6885.8|839
1742838300000|2025-03-24 17:45:00|6891.6|6888.8|6889.6|6886.8|6891.6|6888.8|6886.7|6883.8|409
1742838600000|2025-03-24 17:50:00|6889.7|6886.9|6889.6|6886.8|6893.6|6890.8|6886.7|6883.8|669
1742838900000|2025-03-24 17:55:00|6890.6|6886.7|6891.6|6888.8|6894.6|6891.6|6890.5|6886.7|638
1742839200000|2025-03-24 18:00:00|6892.4|6889.6|6888.6|6885.8|6893.6|6890.8|6887.6|6884.4|1032
1742839500000|2025-03-24 18:05:00|6887.6|6884.8|6894.6|6891.8|6897.1|6893.8|6887.6|6883.8|1396
1742839800000|2025-03-24 18:10:00|6895.5|6891.7|6895.5|6892.7|6899.6|6896.7|6892.6|6889.8|985
1742840100000|2025-03-24 18:15:00|6894.7|6891.9|6887.6|6884.8|6894.7|6891.9|6885.5|6882.7|2457
1742840400000|2025-03-24 18:20:00|6887.7|6884.9|6891.5|6888.7|6896.5|6892.7|6886.7|6883.8|2314
1742840700000|2025-03-24 18:25:00|6890.7|6887.9|6906.4|6903.6|6910.4|6907.6|6890.5|6887.7|7487
1742841000000|2025-03-24 18:30:00|6905.4|6902.6|6897.5|6894.7|6910.4|6907.6|6897.4|6894.6|2097
1742841300000|2025-03-24 18:35:00|6898.4|6895.6|6896.4|6893.6|6898.5|6895.7|6894.5|6891.7|1100
1742841600000|2025-03-24 18:40:00|6895.4|6892.6|6902.2|6899.4|6904.3|6901.5|6894.4|6891.6|318
1742841900000|2025-03-24 18:45:00|6902.3|6899.5|6905.2|6902.4|6906.3|6903.5|6899.4|6896.6|447
1742842200000|2025-03-24 18:50:00|6905.3|6902.5|6909.2|6906.4|6909.3|6906.5|6904.2|6901.1|301
1742842500000|2025-03-24 18:55:00|6908.3|6905.5|6911.3|6908.5|6912.3|6909.4|6908.3|6905.5|369
1742842800000|2025-03-24 19:00:00|6911.4|6908.6|6914.3|6910.5|6914.3|6910.6|6910.3|6907.5|308
1742843100000|2025-03-24 19:05:00|6914.2|6911.4|6915.2|6912.4|6917.4|6914.6|6913.2|6910.1|718
1742843400000|2025-03-24 19:10:00|6915.3|6912.5|6914.3|6911.5|6916.3|6913.4|6913.2|6910.4|301
1742843700000|2025-03-24 19:15:00|6914.2|6911.4|6913.3|6910.5|6917.3|6914.4|6912.3|6909.5|251
1742844000000|2025-03-24 19:20:00|6913.2|6910.4|6915.2|6912.4|6916.2|6913.4|6913.1|6909.3|960
1742844300000|2025-03-24 19:25:00|6916|6913.2|6913.3|6910.5|6916.2|6913.4|6913.2|6910.4|344
1742844600000|2025-03-24 19:30:00|6913.2|6910.4|6915.2|6912.4|6916.3|6913.4|6913.2|6910.4|214
1742844900000|2025-03-24 19:35:00|6914.2|6911.4|6915.3|6912.5|6916.2|6913.4|6914.2|6911.4|290
1742845200000|2025-03-24 19:40:00|6916.3|6913.4|6917.2|6914.4|6918.2|6915.4|6916.2|6913.4|229
1742845500000|2025-03-24 19:45:00|6917.3|6914.5|6921.2|6917.4|6921.2|6918.4|6917.2|6914|359
1742845800000|2025-03-24 19:50:00|6920.2|6916.4|6919.1|6916.3|6920.2|6916.4|6914.2|6911.3|320
1742846100000|2025-03-24 19:55:00|6919|6916.2|6917.1|6914.3|6920.2|6917.2|6916.2|6913.3|564
1742846400000|2025-03-24 20:00:00|6917.2|6914.4|6917.2|6913.4|6919.1|6916.2|6916.2|6913.3|271
1742846700000|2025-03-24 20:05:00|6916.2|6913.5|6916.1|6913.3|6918.2|6915.4|6915.2|6912.4|643
1742847000000|2025-03-24 20:10:00|6915.3|6912.5|6915.1|6912.3|6917.1|6914.3|6914.3|6911.3|582
1742847300000|2025-03-24 20:15:00|6915|6912.2|6915.1|6911.3|6915.1|6912.3|6914.1|6910.8|135
1742847600000|2025-03-24 20:20:00|6914.1|6912.3|6915.1|6912.3|6915.6|6912.3|6914.1|6910.8|76
1742847900000|2025-03-24 20:25:00|6916|6913.2|6913.1|6910.3|6916|6913.2|6913|6910.2|190
1742848200000|2025-03-24 20:30:00|6913|6910.2|6910.1|6907.3|6913.1|6910.3|6909.1|6906.3|296
1742848500000|2025-03-24 20:35:00|6911.1|6908.3|6911|6908.2|6912.1|6909.2|6910|6907.2|75
1742848800000|2025-03-24 20:40:00|6910.1|6907.2|6910.1|6906.3|6911|6908.2|6909|6906.2|315
1742849100000|2025-03-24 20:45:00|6909.1|6907.2|6912|6909.2|6913.9|6911|6909.1|6906.2|341
1742849400000|2025-03-24 20:50:00|6911.1|6908.3|6910|6907.2|6911.1|6908.3|6909|6905.2|689
1742849700000|2025-03-24 20:55:00|6910.8|6908|6911.1|6907.3|6913.4|6910.1|6910|6907.2|201
1742853600000|2025-03-24 22:00:00|6910|6906.2|6918|6915.2|6919|6916.2|6910|6906.2|113
1742853900000|2025-03-24 22:05:00|6919|6916.2|6920|6916.2|6921.9|6918.2|6917.9|6915.1|143
1742854200000|2025-03-24 22:10:00|6919|6916.1|6917|6914.2|6920.9|6917.2|6916|6913.2|46
1742854500000|2025-03-24 22:15:00|6917.9|6914.1|6919.9|6917.1|6920.9|6918.1|6917|6914.1|68
1742854800000|2025-03-24 22:20:00|6920.9|6916.1|6919.9|6917.1|6920.9|6918.1|6917.4|6914.1|45
1742855100000|2025-03-24 22:25:00|6919.8|6916.1|6917.9|6914.1|6919.9|6917.1|6915.9|6913.1|66
1742855400000|2025-03-24 22:30:00|6917.8|6915|6918.9|6916.1|6919.8|6916.1|6917.8|6915|40
1742855700000|2025-03-24 22:35:00|6918.8|6915.1|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|25
1742856000000|2025-03-24 22:40:00|6918.7|6915.9|6916.9|6914.1|6919.9|6917.1|6916.9|6914.1|39
1742856300000|2025-03-24 22:45:00|6916.8|6914|6913.9|6911.1|6916.8|6914|6913.8|6911|184
1742856600000|2025-03-24 22:50:00|6914|6910.1|6916.8|6913|6916.9|6913.1|6913.9|6910.1|24
1742856900000|2025-03-24 22:55:00|6916.9|6914|6915.9|6913.1|6917.9|6915|6915.8|6913|24
1742857200000|2025-03-24 23:00:00|6915.8|6913|6914.8|6911|6915.8|6913|6913.9|6911|21
1742857500000|2025-03-24 23:05:00|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6912.9|6910.1|11
1742857800000|2025-03-24 23:10:00|6913.8|6911|6912.9|6910.1|6913.9|6911.1|6912.9|6910.1|4
1742858100000|2025-03-24 23:15:00|6913|6910.2|6913.9|6911.1|6914|6911.1|6913|6910.1|18
1742858400000|2025-03-24 23:20:00|6914|6911.2|6913.9|6911.1|6915|6912.2|6913.9|6911.1|10
1742858700000|2025-03-24 23:25:00|6914|6910.2|6913.9|6911.1|6914.9|6911.1|6913.9|6910.2|17
1742859000000|2025-03-24 23:30:00|6914|6911.2|6914.9|6912.1|6916.3|6913|6913.9|6911|4
1742859300000|2025-03-24 23:35:00|6915.9|6912.2|6915.9|6913.1|6916.9|6914|6914.9|6912.1|13
1742859600000|2025-03-24 23:40:00|6914.9|6912.1|6914.9|6912.1|6915.9|6912.2|6914.9|6911.1|18
1742859900000|2025-03-24 23:45:00|6915.8|6913|6914|6911.2|6915.9|6913.1|6912.9|6910.1|40
1742860200000|2025-03-24 23:50:00|6914.1|6910.3|6910.9|6908.1|6914.1|6911.2|6910.9|6908.1|28
1742860500000|2025-03-24 23:55:00|6911|6907.2|6911|6908.2|6912|6909.1|6910|6906.7|73
1742860800000|2025-03-25 00:00:00|6911.9|6908.1|6909|6905.2|6913.9|6910.6|6908|6905.2|274
1742861100000|2025-03-25 00:05:00|6908.9|6905.1|6905.9|6902.1|6909|6906.1|6902.1|6898.8|392
1742861400000|2025-03-25 00:10:00|6905|6902.2|6905|6902.2|6905.9|6902.2|6903|6900.1|90
1742861700000|2025-03-25 00:15:00|6904.9|6901.1|6903|6900.2|6904.9|6901.2|6901|6898.2|159
1742862000000|2025-03-25 00:20:00|6904|6901.2|6905|6902.2|6906|6903.2|6904|6901.1|58
1742862300000|2025-03-25 00:25:00|6904.9|6902.1|6906|6903.2|6906.1|6903.2|6904|6901.1|52
1742862600000|2025-03-25 00:30:00|6906.1|6903.3|6908|6905.2|6908|6905.2|6906.1|6903.3|36
1742862900000|2025-03-25 00:35:00|6907.9|6905.1|6906|6903.2|6908|6905.2|6905|6902.1|55
1742863200000|2025-03-25 00:40:00|6906.1|6903.3|6907|6904.2|6907|6904.2|6905.9|6903.1|69
1742863500000|2025-03-25 00:45:00|6908|6905.2|6907|6904.2|6909|6906.2|6906|6903.2|140
1742863800000|2025-03-25 00:50:00|6908|6904.1|6906.9|6904.1|6908|6905.2|6906|6902.7|61
1742864100000|2025-03-25 00:55:00|6907|6903.2|6908.9|6906.1|6908.9|6906.1|6905.9|6903.1|55
1742864400000|2025-03-25 01:00:00|6908.1|6905.3|6908.9|6906.1|6913|6910.1|6901.9|6899.1|390
1742864700000|2025-03-25 01:05:00|6907.9|6905.1|6909.9|6907.1|6913.9|6911.1|6907.8|6904.1|157
1742865000000|2025-03-25 01:10:00|6910.9|6908|6907.9|6905.1|6911.9|6908.1|6906.9|6904.1|119
1742865300000|2025-03-25 01:15:00|6906.9|6904.1|6905.9|6903.1|6909|6906.1|6905.9|6903|121
1742865600000|2025-03-25 01:20:00|6906.8|6903|6905.9|6903.1|6908|6905.1|6904.9|6902|95
1742865900000|2025-03-25 01:25:00|6906|6903.2|6902.9|6900.1|6907.3|6904.1|6900.9|6898.1|117
1742866200000|2025-03-25 01:30:00|6902.8|6900|6905.9|6903.1|6907.8|6905|6902.8|6899.2|103
1742866500000|2025-03-25 01:35:00|6904.9|6902.1|6905|6902.2|6906|6903.1|6903|6900.1|170
1742866800000|2025-03-25 01:40:00|6904.9|6902.1|6902.1|6899.3|6905|6902.2|6902|6899.2|238
1742867100000|2025-03-25 01:45:00|6902|6899.2|6901.1|6898.3|6903.1|6900.2|6899|6896.2|311
1742867400000|2025-03-25 01:50:00|6902|6899.2|6900|6897.2|6902.1|6899.3|6897|6894.2|219
1742867700000|2025-03-25 01:55:00|6901|6896.3|6899|6896.2|6901|6897.2|6897|6894.2|160
1742868000000|2025-03-25 02:00:00|6900|6897.1|6899|6896.2|6901|6897.7|6898|6895.2|80
1742868300000|2025-03-25 02:05:00|6900|6897.1|6901|6898.2|6901|6898.2|6899|6896.2|73
1742868600000|2025-03-25 02:10:00|6902|6899.1|6904|6901.2|6908|6905.2|6901|6899.1|152
1742868900000|2025-03-25 02:15:00|6903.1|6900.2|6905.8|6902|6906.3|6903.2|6902|6899.1|215
1742869200000|2025-03-25 02:20:00|6905.7|6902.9|6901.9|6899.1|6906.2|6902.9|6901.9|6899.1|52
1742869500000|2025-03-25 02:25:00|6902.9|6900.1|6900.9|6898.1|6902.9|6900.1|6899.9|6897.1|91
1742869800000|2025-03-25 02:30:00|6901.9|6899.1|6901.9|6899.1|6903.9|6900.2|6900.9|6897.6|81
1742870100000|2025-03-25 02:35:00|6901|6898.1|6909.8|6907|6910.8|6908|6900.9|6898.1|230
1742870400000|2025-03-25 02:40:00|6908.9|6906.1|6907.8|6905|6915.3|6912|6907.8|6905|258
1742870700000|2025-03-25 02:45:00|6908.8|6906|6902.9|6900.1|6908.8|6906|6900.9|6898.1|431
1742871000000|2025-03-25 02:50:00|6903|6899.2|6900|6897.2|6903|6900.1|6898.9|6896.1|158
1742871300000|2025-03-25 02:55:00|6900.9|6898.1|6901|6898.2|6902|6899.2|6898.9|6895.7|184
1742871600000|2025-03-25 03:00:00|6900.9|6898.1|6902|6899.2|6903|6900.2|6900|6897.1|38
1742871900000|2025-03-25 03:05:00|6901.9|6899.1|6904|6901.2|6905|6902.2|6900.9|6898.1|77
1742872200000|2025-03-25 03:10:00|6904.9|6901.1|6907.9|6905.1|6907.9|6905.1|6904.4|6901.1|117
1742872500000|2025-03-25 03:15:00|6908|6905.2|6905|6902.2|6908.4|6905.2|6904|6901.2|50
1742872800000|2025-03-25 03:20:00|6904.9|6902.1|6904|6901.2|6906|6903.2|6904|6901.1|40
1742873100000|2025-03-25 03:25:00|6903.1|6900.3|6904|6901.2|6904|6901.2|6901|6898.2|83
1742873400000|2025-03-25 03:30:00|6903|6900.2|6904|6901.2|6904|6901.2|6902|6899.1|65
1742873700000|2025-03-25 03:35:00|6903.1|6900.3|6906.9|6904.1|6906.9|6904.1|6903|6900.1|185
1742874000000|2025-03-25 03:40:00|6906.8|6904|6906.9|6904.1|6907.9|6905.1|6905.9|6903.1|188
1742874300000|2025-03-25 03:45:00|6906.8|6903.1|6904.9|6902.1|6906.9|6904.1|6903.9|6901.1|75
1742874600000|2025-03-25 03:50:00|6905.9|6903.1|6904.9|6902.1|6905.9|6903.1|6903.9|6901.1|98
1742874900000|2025-03-25 03:55:00|6905.9|6903.1|6904.9|6902.1|6905.9|6903.1|6904.9|6902.1|93
1742875200000|2025-03-25 04:00:00|6903.9|6901.1|6904.8|6902|6905.8|6903|6903.9|6901|132
1742875500000|2025-03-25 04:05:00|6905.7|6902.9|6905.8|6903|6905.8|6903|6904.8|6902|39
1742875800000|2025-03-25 04:10:00|6904.9|6902|6905.8|6903|6905.8|6903|6904.8|6902|48
1742876100000|2025-03-25 04:15:00|6905.3|6902|6905.8|6903|6906.8|6904|6904.8|6902|61
1742876400000|2025-03-25 04:20:00|6906.8|6902|6904.8|6902|6906.8|6902|6904.7|6901.9|45
1742876700000|2025-03-25 04:25:00|6903.8|6901|6904.7|6901.9|6905.8|6902.9|6903.8|6900.9|59
1742877000000|2025-03-25 04:30:00|6904.8|6902|6902.7|6899.9|6904.9|6902|6901.7|6898.9|94
1742877300000|2025-03-25 04:35:00|6901.8|6898.9|6901.8|6899|6903.8|6900.9|6901.7|6898|68
1742877600000|2025-03-25 04:40:00|6901|6898.2|6900.8|6898|6901.8|6898.9|6900.7|6897|66
1742877900000|2025-03-25 04:45:00|6900.7|6897.9|6901.8|6899|6902.8|6900|6900.7|6897.9|28
1742878200000|2025-03-25 04:50:00|6901.7|6898.9|6902.8|6900|6902.8|6900|6901.7|6898.9|41
1742878500000|2025-03-25 04:55:00|6902.9|6900.1|6901.8|6899|6903.8|6901|6901.7|6898|53
1742878800000|2025-03-25 05:00:00|6902.7|6898.9|6901.8|6899|6903.8|6900.9|6901.7|6898.9|57
1742879100000|2025-03-25 05:05:00|6901.7|6898.9|6900.8|6898|6901.8|6898.9|6899.8|6897|36
1742879400000|2025-03-25 05:10:00|6901.6|6898.8|6906.8|6904|6908.8|6905.9|6900.7|6897.5|144
1742879700000|2025-03-25 05:15:00|6906.7|6903.9|6904.8|6901|6906.7|6903.9|6904.7|6900.9|35
1742880000000|2025-03-25 05:20:00|6904.7|6901.9|6905.8|6903|6905.8|6903|6904.7|6901|20
1742880300000|2025-03-25 05:25:00|6906.6|6903.8|6909.7|6906.9|6910.6|6907.8|6905.8|6902.9|79
1742880600000|2025-03-25 05:30:00|6909.8|6907|6913.8|6911|6913.8|6911|6909.3|6906|136
1742880900000|2025-03-25 05:35:00|6914.7|6910.9|6912.8|6910|6915.8|6912.9|6911.8|6909|180
1742881200000|2025-03-25 05:40:00|6912.7|6909.9|6906.7|6903.9|6912.8|6909.9|6905.2|6901.9|175
1742881500000|2025-03-25 05:45:00|6906.8|6904|6906.7|6902.9|6908.8|6905.9|6905.7|6902.9|71
1742881800000|2025-03-25 05:50:00|6905.7|6903.8|6906.7|6903.9|6906.7|6903.9|6905.7|6902.8|33
1742882100000|2025-03-25 05:55:00|6905.7|6902.9|6905.7|6902.9|6906.7|6903.9|6905.7|6901.9|59
1742882400000|2025-03-25 06:00:00|6904.8|6902|6907.6|6904.8|6907.7|6904.9|6903.7|6900.9|64
1742882700000|2025-03-25 06:05:00|6907.7|6903.9|6904.7|6901.9|6907.7|6903.9|6904.6|6901.8|53
1742883000000|2025-03-25 06:10:00|6904.6|6901.8|6899.6|6896.8|6905.6|6902.8|6899.6|6896.8|121
1742883300000|2025-03-25 06:15:00|6899.7|6895.9|6887.6|6884.8|6899.7|6896.4|6885.6|6882.8|481
1742883600000|2025-03-25 06:20:00|6888.1|6883.8|6889.6|6886.8|6890.7|6887.8|6882.6|6879.8|503
1742883900000|2025-03-25 06:25:00|6889.7|6886.9|6887.6|6884.8|6890.6|6887.3|6883.6|6880.7|275
1742884200000|2025-03-25 06:30:00|6886.6|6883.8|6889.7|6886.9|6890.6|6887.8|6885.6|6882.7|199
1742884500000|2025-03-25 06:35:00|6890.6|6886.8|6891.6|6888.8|6892.7|6889.8|6890.1|6886.8|153
1742884800000|2025-03-25 06:40:00|6892.5|6889.7|6893.5|6890.7|6894.5|6891.6|6891.5|6887.8|319
1742885100000|2025-03-25 06:45:00|6894.5|6891.6|6897.4|6894.6|6898.4|6895.6|6894|6890.7|232
1742885400000|2025-03-25 06:50:00|6897.5|6894.7|6896.6|6893.8|6898.6|6895.7|6896.4|6893.3|219
1742885700000|2025-03-25 06:55:00|6897.5|6893.7|6902.5|6898.7|6904.5|6901.7|6895.6|6892.7|360
1742886000000|2025-03-25 07:00:00|6901.6|6898.8|6909.6|6906.8|6909.7|6906.9|6900.7|6897.8|385
1742886300000|2025-03-25 07:05:00|6910.5|6906.7|6918.4|6914.6|6919.4|6915.7|6909.7|6906.7|481
1742886600000|2025-03-25 07:10:00|6918.3|6915.5|6918.5|6915.7|6922.3|6919.5|6916.5|6913.6|429
1742886900000|2025-03-25 07:15:00|6918.4|6915.6|6920.3|6917.5|6921.4|6918.6|6918.4|6915.6|250
1742887200000|2025-03-25 07:20:00|6920.4|6917.6|6924.2|6921.4|6924.3|6921.4|6920.3|6917.5|487
1742887500000|2025-03-25 07:25:00|6924.3|6920.5|6922.3|6919.5|6925.1|6921.8|6922.2|6919.4|209
1742887800000|2025-03-25 07:30:00|6923.2|6920.4|6923.2|6920.4|6924.2|6921.4|6921.3|6918.4|192
1742888100000|2025-03-25 07:35:00|6922.4|6919.6|6928.2|6925.4|6928.2|6925.4|6921.4|6918.5|268
1742888400000|2025-03-25 07:40:00|6929.2|6926.4|6929.2|6926.4|6932.3|6929.4|6925.2|6922.4|961
1742888700000|2025-03-25 07:45:00|6929.3|6926.5|6933.2|6929.4|6934.1|6931.3|6927.3|6924.4|792
1742889000000|2025-03-25 07:50:00|6933.1|6930.3|6931.3|6928.5|6934.2|6931.3|6928.1|6925.3|683
1742889300000|2025-03-25 07:55:00|6931.2|6928.4|6935.1|6932.3|6936.1|6933.3|6928.3|6925.5|402
1742889600000|2025-03-25 08:00:00|6936|6933.2|6937.1|6934.3|6940.1|6937.3|6935|6932.2|851
1742889900000|2025-03-25 08:05:00|6936.1|6933.3|6931.3|6928.5|6938.1|6935.2|6931.1|6927.3|533
1742890200000|2025-03-25 08:10:00|6932.2|6928.4|6936|6933.2|6938|6935.2|6931.2|6928.3|678
1742890500000|2025-03-25 08:15:00|6935.1|6932.3|6934|6930.2|6937|6934.2|6932|6929.2|771
1742890800000|2025-03-25 08:20:00|6934.1|6931.2|6939|6936.2|6940|6936.7|6933.2|6930.3|581
1742891100000|2025-03-25 08:25:00|6938.9|6935.2|6921.2|6918.4|6939|6936.2|6921.2|6918.1|1160
1742891400000|2025-03-25 08:30:00|6921.3|6918.5|6929.2|6925.4|6933.2|6930.2|6920.1|6917.3|602
1742891700000|2025-03-25 08:35:00|6929.3|6926.4|6934.2|6931.4|6935.2|6932.4|6927.1|6924.3|547
1742892000000|2025-03-25 08:40:00|6935.1|6931.3|6935.1|6932.3|6935.6|6932.4|6929.1|6926.3|332
1742892300000|2025-03-25 08:45:00|6935.2|6932.4|6932.2|6928.4|6936.1|6933.3|6930.3|6927.5|681
1742892600000|2025-03-25 08:50:00|6933.2|6929.4|6935.2|6931.4|6937.2|6934.3|6933.2|6929.4|464
1742892900000|2025-03-25 08:55:00|6934.2|6932.3|6932.2|6929.4|6935.2|6932.4|6928.2|6925.4|216
1742893200000|2025-03-25 09:00:00|6933.1|6930.3|6936.2|6933.4|6938.2|6935.4|6930.2|6927.4|303
1742893500000|2025-03-25 09:05:00|6935.3|6932.5|6937.2|6934.4|6938.2|6935.3|6933.2|6930.4|334
1742893800000|2025-03-25 09:10:00|6937.1|6934.3|6943.1|6940.3|6944.1|6941.3|6936.1|6933.3|490
1742894100000|2025-03-25 09:15:00|6942.2|6939.4|6939.1|6936.3|6945.1|6942.3|6938.2|6935.4|483
1742894400000|2025-03-25 09:20:00|6939.9|6937.1|6940.1|6937.3|6942.1|6939.3|6938.1|6935.3|426
1742894700000|2025-03-25 09:25:00|6941.1|6938.3|6943|6940.2|6946.1|6943.2|6940.1|6937.3|375
1742895000000|2025-03-25 09:30:00|6943.1|6940.3|6939|6936.2|6944.5|6941.2|6938.1|6935.3|428
1742895300000|2025-03-25 09:35:00|6939.1|6936.3|6946.1|6943.3|6946.1|6943.3|6936.1|6933.3|461
1742895600000|2025-03-25 09:40:00|6945.3|6942.5|6947.2|6943.4|6948|6945.2|6942.1|6939.3|362
1742895900000|2025-03-25 09:45:00|6947.1|6944.3|6950|6947.2|6950.1|6947.2|6946.1|6943.3|354
1742896200000|2025-03-25 09:50:00|6950.1|6947.3|6951.2|6948.4|6952.1|6948.4|6949.1|6946.2|349
1742896500000|2025-03-25 09:55:00|6951.1|6948.3|6951.1|6948.3|6953.1|6950.2|6950.2|6947.3|553
1742896800000|2025-03-25 10:00:00|6951.2|6948.4|6950.1|6946.3|6952.1|6949.3|6948.2|6944.9|372
1742897100000|2025-03-25 10:05:00|6949.2|6946.4|6948.3|6945.5|6949.3|6946.4|6941.3|6938.5|847
1742897400000|2025-03-25 10:10:00|6949.2|6946.4|6954.2|6951.4|6956.1|6953.3|6948.3|6945.5|404
1742897700000|2025-03-25 10:15:00|6953.3|6950.5|6951.2|6948.4|6953.3|6950.5|6945.2|6942.4|609
1742898000000|2025-03-25 10:20:00|6951.3|6948.5|6946.2|6943.4|6952.2|6949.4|6945.2|6942.4|264
1742898300000|2025-03-25 10:25:00|6945.3|6942.5|6941.3|6938.5|6946.3|6943.5|6939.3|6936.4|595
1742898600000|2025-03-25 10:30:00|6942.2|6939.4|6942.3|6939.5|6943.2|6940.4|6938.3|6935.4|280
1742898900000|2025-03-25 10:35:00|6943.1|6940.3|6945.2|6942.4|6947.2|6944.4|6941.3|6938.4|292
1742899200000|2025-03-25 10:40:00|6945.3|6942.5|6943.1|6940.3|6946.3|6943.5|6942.2|6939.4|240
1742899500000|2025-03-25 10:45:00|6943.2|6939.4|6943.2|6940.4|6943.2|6940.4|6938.2|6935.4|363
1742899800000|2025-03-25 10:50:00|6943.3|6940.5|6943.3|6940.5|6946.3|6943.5|6941.3|6938.4|412
1742900100000|2025-03-25 10:55:00|6944.2|6940.4|6945.3|6942.5|6948|6944.7|6942.3|6939.5|1208
1742900400000|2025-03-25 11:00:00|6945.2|6942.4|6941.2|6938.4|6945.6|6942.5|6940.2|6937.4|410
1742900700000|2025-03-25 11:05:00|6941.1|6938.3|6936.2|6933.4|6941.1|6938.3|6935.1|6932.3|285
1742901000000|2025-03-25 11:10:00|6937.2|6934.4|6939.2|6935.4|6940.2|6937.3|6934.3|6931.4|331
1742901300000|2025-03-25 11:15:00|6938.3|6935.5|6935.2|6932.4|6939.2|6936.3|6935.2|6932.3|195
1742901600000|2025-03-25 11:20:00|6935.3|6932.5|6942|6939.2|6943.1|6940.3|6935.1|6932.3|310
1742901900000|2025-03-25 11:25:00|6941.2|6938.4|6946.1|6943.3|6948.9|6946.1|6941|6938.2|423
1742902200000|2025-03-25 11:30:00|6946.9|6944.1|6947|6944.2|6948.9|6946.1|6944.1|6941.3|973
1742902500000|2025-03-25 11:35:00|6947.9|6945.1|6950.1|6947.3|6952|6949.2|6946.1|6943.2|607
1742902800000|2025-03-25 11:40:00|6949.1|6946.3|6949.1|6946.3|6950.1|6947.3|6945.1|6941.4|725
1742903100000|2025-03-25 11:45:00|6950|6946.2|6950.1|6946.3|6951.1|6948.3|6948|6945.1|360
1742903400000|2025-03-25 11:50:00|6949.2|6946.4|6955.9|6953.1|6957|6954.1|6946.9|6944.1|302
1742903700000|2025-03-25 11:55:00|6956.1|6953.3|6956|6953.2|6957.1|6954.3|6954|6950.8|619
1742904000000|2025-03-25 12:00:00|6956.1|6953.3|6955|6951.2|6959.4|6956.1|6951.1|6948.2|608
1742904300000|2025-03-25 12:05:00|6954.1|6951.3|6951.1|6948.3|6957.1|6954.2|6950.1|6947.3|588
1742904600000|2025-03-25 12:10:00|6951|6948.2|6956|6953.2|6958|6955.2|6950.1|6947.2|1015
1742904900000|2025-03-25 12:15:00|6955.9|6953.1|6957|6954.2|6957.2|6954.4|6953|6949.8|584
1742905200000|2025-03-25 12:20:00|6957.1|6954.3|6957.2|6953.4|6958.1|6955.2|6955.1|6952.3|425
1742905500000|2025-03-25 12:25:00|6957.1|6953.3|6956|6953.2|6957.6|6954.4|6952|6948.3|672
1742905800000|2025-03-25 12:30:00|6956.9|6954.1|6951|6948.2|6958|6955.2|6950|6947.2|944
1742906100000|2025-03-25 12:35:00|6950.2|6947.4|6949|6946.2|6952|6949.2|6947.2|6943.9|1283
1742906400000|2025-03-25 12:40:00|6949.9|6947.1|6949|6946.2|6954|6951.1|6949|6946.1|575
1742906700000|2025-03-25 12:45:00|6949.9|6946.1|6943.8|6941|6950|6947.2|6942|6939.2|1215
1742907000000|2025-03-25 12:50:00|6944|6940.2|6944.8|6941|6947.8|6945|6942.8|6940|2175
1742907300000|2025-03-25 12:55:00|6943.9|6942|6956.6|6953.8|6957.7|6954.9|6943.8|6941|2577
1742907600000|2025-03-25 13:00:00|6956.7|6953.9|6946.8|6944|6961.5|6958.7|6945.8|6943|3126
1742907900000|2025-03-25 13:05:00|6946.9|6944.1|6957.7|6954.9|6957.8|6955|6946|6943.1|1820
1742908200000|2025-03-25 13:10:00|6957.8|6955|6956.7|6952.9|6958.7|6955.9|6952.8|6950|1157
1742908500000|2025-03-25 13:15:00|6955.8|6953|6951.9|6949.1|6955.8|6953|6948.9|6946.1|1233
1742908800000|2025-03-25 13:20:00|6951.8|6949|6951.9|6948.1|6953|6950.2|6946|6943.2|1402
1742909100000|2025-03-25 13:25:00|6951.8|6949|6949|6946.2|6951.8|6949|6947.5|6944.2|1564
1742909400000|2025-03-25 13:30:00|6949.8|6947|6957.8|6955|6958.9|6956.1|6945.9|6943.1|1379
1742909700000|2025-03-25 13:35:00|6956.9|6954.1|6957.8|6955|6961|6958.2|6953.8|6951|1232
1742910000000|2025-03-25 13:40:00|6956.9|6954.1|6958|6955.2|6961.8|6959|6956.8|6954|1865
1742910300000|2025-03-25 13:45:00|6958.9|6955.1|6956.9|6954.1|6958.9|6956.1|6955|6952.1|818
1742910600000|2025-03-25 13:50:00|6957|6954.2|6953.9|6950.1|6957|6954.2|6952|6949.1|2020
1742910900000|2025-03-25 13:55:00|6952.9|6949.1|6952.8|6950|6955.3|6952|6950.9|6948.1|1329
1742911200000|2025-03-25 14:00:00|6951.9|6949.1|6946.9|6944.1|6954.7|6951.9|6933.9|6931.1|6145
1742911500000|2025-03-25 14:05:00|6947.9|6943.6|6942.8|6940|6952.9|6950.1|6938|6935.2|3710
1742911800000|2025-03-25 14:10:00|6942.9|6940.1|6941.9|6939.1|6945.8|6943|6938.9|6936.1|2016
1742912100000|2025-03-25 14:15:00|6942.9|6940.1|6936.1|6933.3|6945|6942.1|6928.2|6925.4|2977
1742912400000|2025-03-25 14:20:00|6937.1|6934.3|6937.9|6935.1|6941.8|6938.9|6935.1|6932.2|1801
1742912700000|2025-03-25 14:25:00|6937.8|6934.1|6938|6934.2|6943|6940.1|6936|6933.2|874
1742913000000|2025-03-25 14:30:00|6937|6934.3|6928.1|6925.3|6938|6934.3|6926.1|6923.3|1765
1742913300000|2025-03-25 14:35:00|6928.2|6925.4|6928.4|6925.6|6934.2|6931.4|6921.4|6918.6|3412
1742913600000|2025-03-25 14:40:00|6927.6|6924.8|6919.8|6917|6929.3|6926|6917.8|6915|2623
1742913900000|2025-03-25 14:45:00|6918.8|6916|6912.1|6909.3|6925.9|6923.1|6908.3|6905.4|4132
1742914200000|2025-03-25 14:50:00|6914.8|6911|6911.9|6909.1|6919.7|6916.9|6909.9|6907.1|3597
1742914500000|2025-03-25 14:55:00|6912.7|6909.9|6902.1|6899.3|6913.8|6910.9|6901.9|6898.8|3465
1742914800000|2025-03-25 15:00:00|6903|6899.2|6903.7|6900.9|6912.6|6908.9|6898.1|6895.2|3409
1742915100000|2025-03-25 15:05:00|6902.9|6900.1|6903.9|6901.1|6907.7|6904.8|6899.7|6896.9|2203
1742915400000|2025-03-25 15:10:00|6903.8|6901|6910.6|6907.8|6911.6|6907.9|6903.8|6901|2168
1742915700000|2025-03-25 15:15:00|6910.7|6907.9|6895.9|6893.1|6913.6|6910.8|6892.9|6890|2642
1742916000000|2025-03-25 15:20:00|6896.8|6893|6893.8|6891|6896.9|6894.1|6888.9|6886.1|2128
1742916300000|2025-03-25 15:25:00|6893.9|6891.1|6892.7|6889.9|6900.2|6896.9|6890.7|6887.8|1924
1742916600000|2025-03-25 15:30:00|6893.5|6890.7|6888.9|6886.1|6895.7|6892.9|6887.8|6885|1124
1742916900000|2025-03-25 15:35:00|6889.7|6886.9|6892.7|6888.9|6898.7|6895.9|6888.9|6886.1|933
1742917200000|2025-03-25 15:40:00|6892.8|6889|6895.7|6892.9|6896.8|6894|6885.9|6883|894
1742917500000|2025-03-25 15:45:00|6895.8|6893|6895.7|6892.9|6898.8|6896|6892.8|6890|707
1742917800000|2025-03-25 15:50:00|6895.8|6893|6894.9|6892.1|6898.7|6895.9|6893.8|6891|901
1742918100000|2025-03-25 15:55:00|6894.8|6891|6890.8|6888|6896.9|6894.1|6889.7|6886.9|1751
1742918400000|2025-03-25 16:00:00|6891.6|6888.8|6870.9|6868.1|6896.7|6893.9|6853|6850.2|6734
1742918700000|2025-03-25 16:05:00|6871.9|6868.6|6860.8|6858|6877.9|6875.1|6857.9|6855.1|2817
1742919000000|2025-03-25 16:10:00|6860|6857.2|6857.9|6854.1|6860|6857.2|6847|6844.1|3739
1742919300000|2025-03-25 16:15:00|6857.8|6855|6848.9|6846.1|6859.9|6857.1|6846.2|6843.4|1557
1742919600000|2025-03-25 16:20:00|6849|6846.2|6868.8|6866|6872.8|6870|6849|6846.2|2327
1742919900000|2025-03-25 16:25:00|6868.9|6866.1|6870|6867.2|6879.7|6876.9|6868.9|6866.1|2945
1742920200000|2025-03-25 16:30:00|6870.9|6868.1|6866.9|6864.1|6875|6872.1|6862.9|6860.1|1553
1742920500000|2025-03-25 16:35:00|6867|6864.2|6871|6868.2|6874.7|6871.9|6866|6863.2|1410
1742920800000|2025-03-25 16:40:00|6871.9|6869.1|6870|6867.2|6874.9|6871.6|6867.8|6865|768
1742921100000|2025-03-25 16:45:00|6870.9|6867.1|6872|6868.2|6875|6872.2|6868.2|6865.2|904
1742921400000|2025-03-25 16:50:00|6871.9|6869.1|6874.9|6872.1|6878.9|6876.1|6868.2|6865.4|973
1742921700000|2025-03-25 16:55:00|6874.8|6872|6874.8|6872|6880.7|6877.9|6872.7|6868.9|1670
1742922000000|2025-03-25 17:00:00|6874.9|6871.1|6875.8|6873|6876.7|6873.9|6871.7|6868.9|704
1742922300000|2025-03-25 17:05:00|6875.7|6872.9|6881.8|6879|6885.8|6883|6875.7|6872.9|833
1742922600000|2025-03-25 17:10:00|6882.8|6879.5|6883.6|6880.8|6883.7|6880.9|6877.8|6875|740
1742922900000|2025-03-25 17:15:00|6883.8|6881|6880.6|6877.8|6886.7|6883.9|6878.8|6875.9|1014
1742923200000|2025-03-25 17:20:00|6880.7|6876.9|6866.9|6864.1|6881.7|6878.8|6861.8|6859|2715
1742923500000|2025-03-25 17:25:00|6867|6864.2|6869.9|6867.1|6870|6867.2|6865|6862.2|723
1742923800000|2025-03-25 17:30:00|6870.8|6868|6876.5|6872.7|6876.7|6873.8|6869|6866.1|2886
1742924100000|2025-03-25 17:35:00|6876.4|6873.6|6878.8|6876|6881.1|6878|6873.6|6870.5|950
1742924400000|2025-03-25 17:40:00|6879.6|6876.8|6881.8|6879|6883.6|6880.8|6876.9|6874.1|622
1742924700000|2025-03-25 17:45:00|6882.6|6879.8|6881.8|6879|6885.8|6883|6880.8|6878|978
1742925000000|2025-03-25 17:50:00|6882.7|6879.9|6877.8|6875|6883.8|6881|6876.8|6873.9|911
1742925300000|2025-03-25 17:55:00|6876.9|6874.1|6880.8|6878|6883.8|6881|6876.7|6872.9|731
1742925600000|2025-03-25 18:00:00|6879.9|6877.1|6877.9|6875.1|6881.8|6879|6876.9|6874|1646
1742925900000|2025-03-25 18:05:00|6876.9|6874.1|6879.9|6877.1|6884.9|6882.1|6875.9|6873|1290
1742926200000|2025-03-25 18:10:00|6880.9|6878.1|6881.8|6879|6886.7|6883.9|6878.9|6876|1632
1742926500000|2025-03-25 18:15:00|6880.9|6878.1|6883.9|6881.1|6885.9|6883.1|6878.9|6876|1408
1742926800000|2025-03-25 18:20:00|6884.8|6881|6888.7|6885.9|6889.1|6885.9|6881.9|6879.1|2627
1742927100000|2025-03-25 18:25:00|6889.6|6886.8|6896.7|6893.9|6897.7|6894.9|6883.9|6881|8689
1742927400000|2025-03-25 18:30:00|6896.8|6894|6896.8|6894|6897.9|6895.1|6891.8|6889|1592
1742927700000|2025-03-25 18:35:00|6895.9|6893.1|6891.6|6888.8|6898|6895.1|6890.9|6887.9|1844
1742928000000|2025-03-25 18:40:00|6890.7|6887.9|6883.9|6881.1|6892.7|6889.9|6883.8|6881|877
1742928300000|2025-03-25 18:45:00|6883.8|6881|6885.7|6882.9|6886.7|6883.9|6883.8|6881|619
1742928600000|2025-03-25 18:50:00|6885.6|6882.8|6889.7|6886.9|6891.7|6888.9|6884.8|6881.4|472
1742928900000|2025-03-25 18:55:00|6890.6|6887.8|6892.7|6889.9|6894.6|6891.7|6890.6|6886.9|678
1742929200000|2025-03-25 19:00:00|6892.8|6889|6898.7|6895.9|6900.7|6897.8|6891.7|6888.9|335
1742929500000|2025-03-25 19:05:00|6897.9|6895.1|6899.7|6896.9|6900.8|6898|6896.7|6893.8|732
1742929800000|2025-03-25 19:10:00|6898.9|6896.1|6899.6|6896.8|6900.7|6897.9|6898.6|6895.8|363
1742930100000|2025-03-25 19:15:00|6899.7|6896.9|6898.7|6895.9|6901.6|6898.8|6898.7|6895.9|196
1742930400000|2025-03-25 19:20:00|6899.7|6896.9|6901.7|6898.9|6902.5|6899.7|6897.7|6894.9|460
1742930700000|2025-03-25 19:25:00|6902.5|6899.7|6904.4|6901.6|6905.4|6902.5|6898.7|6895.9|2842
1742931000000|2025-03-25 19:30:00|6904.3|6901.5|6905.4|6901.6|6906.4|6903.6|6902.4|6899.6|485
1742931300000|2025-03-25 19:35:00|6905.5|6902.7|6904.5|6900.7|6906.3|6903.5|6903.5|6900.6|547
1742931600000|2025-03-25 19:40:00|6904.4|6900.6|6905.5|6902.7|6906.8|6903.6|6903.5|6900.6|179
1742931900000|2025-03-25 19:45:00|6906.3|6903.5|6912.1|6909.3|6913|6909.5|6905.5|6902.7|922
1742932200000|2025-03-25 19:50:00|6911.3|6908.5|6906.3|6903.5|6911.3|6908.5|6905.3|6902.4|408
1742932500000|2025-03-25 19:55:00|6907.2|6903.4|6909.2|6906.4|6910.2|6906.5|6906.1|6903|323
1742932800000|2025-03-25 20:00:00|6910.2|6906.5|6910.2|6907.4|6913.2|6909.5|6908.3|6905|131
1742933100000|2025-03-25 20:05:00|6911.1|6907.3|6909.1|6906.3|6911.2|6908.4|6908.1|6904.3|100
1742933400000|2025-03-25 20:10:00|6909.2|6906.4|6906.4|6902.6|6909.3|6906.5|6905.5|6902.6|230
1742933700000|2025-03-25 20:15:00|6906.3|6903.5|6907.4|6904.6|6907.5|6904.7|6904.5|6901.6|167
1742934000000|2025-03-25 20:20:00|6907.5|6904.7|6907.4|6904.6|6907.5|6904.7|6906.5|6903.6|145
1742934300000|2025-03-25 20:25:00|6907.3|6904.5|6906.4|6902.6|6909.3|6906.5|6905.4|6902.6|135
1742934600000|2025-03-25 20:30:00|6913.3|6909.5|6911.1|6907.3|6919.3|6916.5|6909.4|6906.6|763
1742934900000|2025-03-25 20:35:00|6911.2|6908.3|6912|6909.2|6913.1|6909.6|6904.3|6900.5|2168
1742935200000|2025-03-25 20:40:00|6912.1|6908.3|6911.9|6909.1|6913.9|6910.2|6909.1|6906.2|414
1742935500000|2025-03-25 20:45:00|6912|6909.2|6912.1|6909.3|6914.1|6910.4|6910.1|6907.3|720
1742935800000|2025-03-25 20:50:00|6912.2|6908.4|6912.2|6909.4|6913.6|6910.3|6911.1|6908.3|457
1742936100000|2025-03-25 20:55:00|6913.1|6909.3|6914.1|6910.3|6914.2|6911.3|6911.2|6908.4|210
1742940000000|2025-03-25 22:00:00|6908.3|6905.5|6907.3|6904.5|6910.2|6906.6|6906.3|6903.4|107
1742940300000|2025-03-25 22:05:00|6908.2|6905.4|6921.1|6918.3|6924|6921.2|6908.2|6905.4|575
1742940600000|2025-03-25 22:10:00|6921.2|6918.4|6931.1|6928.3|6933.1|6929.3|6920|6916.3|212
1742940900000|2025-03-25 22:15:00|6930.1|6927.3|6931.1|6927.3|6937.8|6934.1|6929.1|6926.2|488
1742941200000|2025-03-25 22:20:00|6931|6927.2|6925.1|6922.3|6931.1|6927.3|6924|6921.2|99
1742941500000|2025-03-25 22:25:00|6926.1|6923.3|6923.2|6920.4|6926.2|6923.3|6923.2|6920.4|39
1742941800000|2025-03-25 22:30:00|6922.3|6919.5|6922.1|6919.3|6923.2|6920.2|6922.1|6918.4|29
1742942100000|2025-03-25 22:35:00|6922.2|6919.4|6923.1|6920.3|6926.1|6923.3|6922.2|6919.3|179
1742942400000|2025-03-25 22:40:00|6924|6921.2|6924.1|6921.3|6924.1|6921.3|6923.1|6919.3|8
1742942700000|2025-03-25 22:45:00|6923.2|6920.3|6922.1|6919.3|6924.1|6921.3|6919.1|6916.3|103
1742943000000|2025-03-25 22:50:00|6921.2|6918.4|6922.1|6919.3|6922.1|6919.3|6920|6917.2|20
1742943300000|2025-03-25 22:55:00|6922|6919.2|6922|6919.2|6922.1|6919.3|6921|6918.2|18
1742943600000|2025-03-25 23:00:00|6922.1|6918.3|6924|6921.2|6924.1|6921.2|6922|6918.3|27
1742943900000|2025-03-25 23:05:00|6924.1|6920.3|6923.9|6921.1|6924.9|6921.2|6922.6|6919.3|31
1742944200000|2025-03-25 23:10:00|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|1
1742944500000|2025-03-25 23:15:00|6925|6921.3|6924.1|6920.3|6925|6921.3|6924|6920.3|21
1742944800000|2025-03-25 23:20:00|6924|6921.2|6924|6920.2|6924.1|6921.2|6923|6919.7|7
1742945100000|2025-03-25 23:25:00|6923.9|6921.1|6923.9|6920.1|6924|6921.1|6923|6920.1|8
1742945400000|2025-03-25 23:30:00|6923|6920.2|6924|6921.2|6924|6921.2|6923|6920.1|18
1742945700000|2025-03-25 23:35:00|6924.1|6920.3|6923.9|6920.1|6924.1|6921.2|6923|6920.1|4
1742946000000|2025-03-25 23:40:00|6924|6921.2|6923|6920.2|6924.1|6921.2|6923|6920.2|6
1742946300000|2025-03-25 23:45:00|6922.2|6919.4|6923|6920.2|6923.9|6920.2|6922|6919.1|37
1742946600000|2025-03-25 23:50:00|6922.9|6920.1|6924|6921.2|6924.9|6921.2|6922.9|6920.1|28
1742946900000|2025-03-25 23:55:00|6924.9|6921.1|6923|6920.2|6924.9|6921.2|6923|6920.1|15
1742947200000|2025-03-26 00:00:00|6922.9|6920.1|6920.2|6917.4|6925.1|6922.3|6918|6915.2|537
1742947500000|2025-03-26 00:05:00|6921.1|6917.3|6921.2|6918.4|6921.3|6918.4|6919.2|6916.3|116
1742947800000|2025-03-26 00:10:00|6920.2|6917.4|6921.2|6918.4|6921.2|6918.4|6920.1|6916.9|16
1742948100000|2025-03-26 00:15:00|6921.1|6918.3|6921.2|6918.4|6923.1|6920.3|6921|6918.2|20
1742948400000|2025-03-26 00:20:00|6921.1|6918.3|6923|6920.2|6924|6921.2|6921|6917.8|44
1742948700000|2025-03-26 00:25:00|6923.1|6920.3|6922.9|6920.1|6923.1|6920.3|6922|6919.1|26
1742949000000|2025-03-26 00:30:00|6922|6919.2|6921|6918.2|6922|6919.2|6919|6916.2|201
1742949300000|2025-03-26 00:35:00|6921.1|6918.3|6921|6918.2|6922|6919.2|6920.9|6918.1|42
1742949600000|2025-03-26 00:40:00|6920.9|6918.1|6920.9|6918.1|6922|6919.1|6920.9|6917.2|37
1742949900000|2025-03-26 00:45:00|6921|6918.2|6921.9|6919.1|6922|6919.2|6920.9|6918.1|66
1742950200000|2025-03-26 00:50:00|6922.4|6918.1|6919.9|6917.1|6922.4|6919.1|6919.9|6917|46
1742950500000|2025-03-26 00:55:00|6920|6917.2|6923.9|6921.1|6924|6921.1|6919.9|6917.1|77
1742950800000|2025-03-26 01:00:00|6924|6920.2|6917.9|6915.1|6924|6921.1|6915.9|6913.1|270
1742951100000|2025-03-26 01:05:00|6918.9|6916.1|6914.9|6912.1|6919|6916.1|6913.9|6910.8|172
1742951400000|2025-03-26 01:10:00|6914.8|6911|6916.9|6914.1|6917|6914.1|6913.1|6910.2|118
1742951700000|2025-03-26 01:15:00|6917.7|6914.9|6922.9|6920.1|6924.2|6921.1|6916.9|6914.1|167
1742952000000|2025-03-26 01:20:00|6922|6919.1|6922.8|6920|6923.4|6920.1|6920.5|6917.1|56
1742952300000|2025-03-26 01:25:00|6922.9|6920.1|6925.9|6923.1|6926.9|6924.1|6921.8|6919|68
1742952600000|2025-03-26 01:30:00|6927.8|6925|6928.8|6926|6929.5|6926.7|6925.8|6923|246
1742952900000|2025-03-26 01:35:00|6928.9|6926.1|6926.9|6924.1|6929.8|6926.1|6926.9|6924|120
1742953200000|2025-03-26 01:40:00|6926.8|6924|6926.9|6924.1|6927.8|6925|6924.9|6922.1|101
1742953500000|2025-03-26 01:45:00|6927.9|6925|6927.9|6925.1|6927.9|6925.1|6925|6922.2|152
1742953800000|2025-03-26 01:50:00|6927.8|6925|6929.9|6927.1|6932.1|6929|6927|6924.1|386
1742954100000|2025-03-26 01:55:00|6930.8|6928|6928|6925.2|6932|6929.2|6928|6925.1|158
1742954400000|2025-03-26 02:00:00|6928.9|6925.1|6924|6920.2|6929|6926.2|6923|6920.1|174
1742954700000|2025-03-26 02:05:00|6923.9|6921.1|6921|6918.2|6926.4|6923.1|6921|6918.2|181
1742955000000|2025-03-26 02:10:00|6921.8|6919|6921|6918.2|6922.9|6919.2|6919.9|6917.1|131
1742955300000|2025-03-26 02:15:00|6920.9|6918.1|6917.9|6915.1|6921|6918.1|6916|6913.1|98
1742955600000|2025-03-26 02:20:00|6918.9|6916.1|6916.9|6914.1|6919.9|6917.1|6916.9|6914.1|37
1742955900000|2025-03-26 02:25:00|6916.8|6914|6917.8|6915|6918.8|6916|6915.9|6913.1|56
1742956200000|2025-03-26 02:30:00|6917.9|6915.1|6921.8|6918|6921.9|6919|6917.8|6915|52
1742956500000|2025-03-26 02:35:00|6921.9|6918.1|6923.8|6921|6924.8|6921.9|6920.8|6918|105
1742956800000|2025-03-26 02:40:00|6923.9|6920.1|6927.8|6925|6927.8|6925|6922.8|6919.9|67
1742957100000|2025-03-26 02:45:00|6927.9|6924.1|6925.9|6922.1|6927.9|6925|6924.9|6922.1|98
1742957400000|2025-03-26 02:50:00|6925|6922.2|6923.9|6921.1|6926.9|6924|6923.9|6921|62
1742957700000|2025-03-26 02:55:00|6924.8|6921|6923.8|6921|6924.9|6922.1|6921.9|6918.7|81
1742958000000|2025-03-26 03:00:00|6923.9|6920.1|6920.9|6918.1|6923.9|6920.2|6919.9|6917.1|77
1742958300000|2025-03-26 03:05:00|6921.8|6919|6921.9|6919.1|6922.9|6920.1|6920.8|6918|60
1742958600000|2025-03-26 03:10:00|6922.9|6920|6920.9|6918.1|6924.3|6921.1|6920.9|6918.1|34
1742958900000|2025-03-26 03:15:00|6921.9|6919|6918.8|6916|6922.9|6920|6918.8|6915.6|97
1742959200000|2025-03-26 03:20:00|6919.8|6916.1|6918.8|6916|6919.9|6917|6917.8|6914.6|36
1742959500000|2025-03-26 03:25:00|6918.9|6916.1|6918.8|6916|6919.9|6916.9|6917.8|6914.6|75
1742959800000|2025-03-26 03:30:00|6918.9|6915.1|6914.8|6912|6918.9|6915.2|6911.9|6909|348
1742960100000|2025-03-26 03:35:00|6914.9|6912.1|6911.8|6909|6915.7|6912.9|6910.8|6907|133
1742960400000|2025-03-26 03:40:00|6911.9|6909.1|6912.8|6910|6912.9|6910|6911.8|6908.1|66
1742960700000|2025-03-26 03:45:00|6912.9|6910.1|6913.8|6911|6914.7|6911.1|6911.9|6909|53
1742961000000|2025-03-26 03:50:00|6913.9|6911.1|6914.8|6912|6914.8|6912|6913.9|6911.1|17
1742961300000|2025-03-26 03:55:00|6913.8|6911|6911.8|6909|6913.8|6911|6909.9|6907|94
1742961600000|2025-03-26 04:00:00|6912.7|6909.9|6913.8|6911|6914.8|6912|6912.7|6909.9|53
1742961900000|2025-03-26 04:05:00|6912.9|6910.1|6910.9|6908.1|6912.9|6910.1|6910.8|6907.1|76
1742962200000|2025-03-26 04:10:00|6910.8|6908|6912.8|6909|6912.8|6909.1|6910.8|6908|47
1742962500000|2025-03-26 04:15:00|6913.8|6910|6910.7|6907.9|6913.8|6910|6910.7|6907.9|43
1742962800000|2025-03-26 04:20:00|6910.8|6908|6910.8|6908|6911.8|6908.9|6909.7|6906.9|42
1742963100000|2025-03-26 04:25:00|6910.7|6907.9|6913.7|6910.9|6914.6|6911.8|6909.8|6906.9|63
1742963400000|2025-03-26 04:30:00|6913.8|6910|6911.7|6908.9|6913.8|6910.9|6910.8|6907.9|37
1742963700000|2025-03-26 04:35:00|6912.5|6909.7|6911.7|6908.9|6912.7|6909.9|6910.8|6907.6|36
1742964000000|2025-03-26 04:40:00|6911.8|6908|6910.7|6907.9|6912.2|6909|6909.8|6907|46
1742964300000|2025-03-26 04:45:00|6910.8|6907|6908.8|6905|6910.8|6908|6907.8|6904.9|108
1742964600000|2025-03-26 04:50:00|6908.7|6905.9|6907.7|6904.9|6908.8|6905.9|6906.7|6903.9|102
1742964900000|2025-03-26 04:55:00|6906.9|6904.1|6906.7|6903.9|6906.9|6904.1|6904.8|6902|72
1742965200000|2025-03-26 05:00:00|6906.8|6904|6907.8|6905|6908.7|6905.9|6905.7|6902.8|71
1742965500000|2025-03-26 05:05:00|6908.6|6905.8|6909.7|6906.9|6910.8|6908|6907.8|6904.9|64
1742965800000|2025-03-26 05:10:00|6909.8|6907|6911.7|6908.9|6911.8|6909|6908.8|6906|37
1742966100000|2025-03-26 05:15:00|6911.6|6908.8|6912.7|6909.9|6913.7|6910.9|6910.8|6907.9|52
1742966400000|2025-03-26 05:20:00|6912.8|6910|6912.8|6910|6913.8|6910.9|6911.8|6909|44
1742966700000|2025-03-26 05:25:00|6912.7|6909.9|6910.8|6908|6912.8|6909.9|6910.7|6907|21
1742967000000|2025-03-26 05:30:00|6911.8|6908.9|6916.8|6914|6916.8|6914|6910.7|6907.9|116
1742967300000|2025-03-26 05:35:00|6916.9|6914.1|6918.7|6915.9|6919.8|6916.9|6915.8|6913|105
1742967600000|2025-03-26 05:40:00|6917.8|6915|6916.8|6914|6918.8|6915.9|6916.7|6913.6|69
1742967900000|2025-03-26 05:45:00|6916.7|6913.9|6917.7|6914.9|6917.8|6915|6915.8|6912.9|69
1742968200000|2025-03-26 05:50:00|6917.8|6914|6920.8|6918|6922.8|6920|6916.8|6913.9|137
1742968500000|2025-03-26 05:55:00|6920.7|6917.9|6919.8|6917|6921.8|6918.9|6918.3|6915|77
1742968800000|2025-03-26 06:00:00|6919.7|6916.9|6919.7|6916.9|6921.7|6918.9|6918.8|6915.9|78
1742969100000|2025-03-26 06:05:00|6918.8|6915.9|6919.6|6916.8|6920.7|6917.8|6917.6|6914.8|57
1742969400000|2025-03-26 06:10:00|6919.7|6916.9|6915.7|6912.9|6920.7|6917.8|6915.7|6912.9|94
1742969700000|2025-03-26 06:15:00|6915.5|6912.7|6914.6|6911.8|6917.7|6914.9|6914.6|6911.4|66
1742970000000|2025-03-26 06:20:00|6913.6|6910.8|6918.6|6915.8|6919.7|6915.9|6913.6|6910.8|112
1742970300000|2025-03-26 06:25:00|6919.5|6915.7|6920.7|6917.9|6921.7|6918.9|6919.5|6915.7|98
1742970600000|2025-03-26 06:30:00|6920.6|6917.8|6919.7|6915.9|6920.7|6917.9|6918.6|6915.8|55
1742970900000|2025-03-26 06:35:00|6919.6|6916.8|6923.6|6920.8|6924.6|6921.8|6919.6|6916.8|198
1742971200000|2025-03-26 06:40:00|6924.4|6921.6|6924.6|6921.8|6924.7|6921.8|6923.6|6920.7|57
1742971500000|2025-03-26 06:45:00|6924.7|6920.9|6925.7|6921.9|6927.7|6924.9|6923.7|6920.8|146
1742971800000|2025-03-26 06:50:00|6925.6|6922.8|6921.7|6917.9|6925.7|6922.8|6920.6|6917.8|153
1742972100000|2025-03-26 06:55:00|6920.7|6917.8|6924.6|6921.8|6925.7|6922.9|6920.6|6917.8|137
1742972400000|2025-03-26 07:00:00|6924.7|6920.9|6927.6|6924.8|6928.7|6925.8|6922.6|6918.9|270
1742972700000|2025-03-26 07:05:00|6927.7|6923.9|6927.7|6924.9|6928.7|6925.8|6925.6|6922.7|113
1742973000000|2025-03-26 07:10:00|6927.6|6924.8|6924.7|6921.9|6928.7|6925.9|6923.7|6920.8|86
1742973300000|2025-03-26 07:15:00|6923.8|6921|6917.7|6914.9|6924.5|6921|6911.3|6908|385
1742973600000|2025-03-26 07:20:00|6917.8|6915|6909.7|6906.9|6918.6|6915.8|6903.7|6900.9|471
1742973900000|2025-03-26 07:25:00|6910.7|6907.8|6904.1|6901.3|6910.7|6907.9|6900|6897.2|987
1742974200000|2025-03-26 07:30:00|6905|6901.2|6902.9|6900.1|6907.1|6904.2|6901|6898.1|260
1742974500000|2025-03-26 07:35:00|6902|6899.2|6903.9|6901.1|6905|6902.2|6901|6898.2|217
1742974800000|2025-03-26 07:40:00|6903|6900.1|6902.9|6900.1|6904|6901.2|6901.9|6899.1|90
1742975100000|2025-03-26 07:45:00|6903.8|6900|6907.7|6904.9|6910.8|6907.9|6903.8|6900|270
1742975400000|2025-03-26 07:50:00|6906.8|6904|6910.7|6907.9|6911.7|6908.9|6905.7|6901.9|189
1742975700000|2025-03-26 07:55:00|6910.6|6907.8|6905.7|6902.9|6910.6|6907.8|6901.8|6899|217
1742976000000|2025-03-26 08:00:00|6906.7|6903.9|6906.7|6903.9|6910.2|6906.9|6904.8|6902|254
1742976300000|2025-03-26 08:05:00|6907.6|6904.8|6904.8|6902|6912.8|6910|6904|6901.1|361
1742976600000|2025-03-26 08:10:00|6904.9|6902.1|6911.7|6908.9|6912.7|6909|6904.8|6902|251
1742976900000|2025-03-26 08:15:00|6911.8|6909|6908.7|6905.9|6915.8|6913|6907.7|6904.9|358
1742977200000|2025-03-26 08:20:00|6908.8|6906|6913.8|6911|6914.8|6912|6905.8|6902.9|248
1742977500000|2025-03-26 08:25:00|6914.7|6910.9|6909.7|6906.9|6918.7|6915.9|6909.7|6906.4|697
1742977800000|2025-03-26 08:30:00|6910.5|6907.7|6921.6|6918.8|6923|6919.7|6910.5|6906.8|569
1742978100000|2025-03-26 08:35:00|6922.5|6918.7|6922.7|6919.9|6922.8|6919.9|6915.8|6913|436
1742978400000|2025-03-26 08:40:00|6921.8|6919|6926.6|6923.8|6927.7|6924.8|6920.6|6917.8|448
1742978700000|2025-03-26 08:45:00|6926.7|6923.9|6925.7|6921.9|6931.1|6927.8|6921.8|6918.9|456
1742979000000|2025-03-26 08:50:00|6925.8|6922.9|6930.7|6927.9|6931.7|6928.8|6924.7|6921.9|278
1742979300000|2025-03-26 08:55:00|6931.6|6927.8|6924.9|6922.1|6932.1|6928.8|6924.8|6922|335
1742979600000|2025-03-26 09:00:00|6926.7|6922.9|6934.7|6931.9|6936.6|6933.8|6926|6922.9|568
1742979900000|2025-03-26 09:05:00|6935.5|6932.7|6934.7|6931.9|6938.8|6936|6933.7|6930.8|647
1742980200000|2025-03-26 09:10:00|6934.8|6932|6933.7|6930.9|6936.8|6934|6929.8|6927|504
1742980500000|2025-03-26 09:15:00|6933.6|6930.8|6927.8|6924|6935.8|6933|6926.7|6923.9|374
1742980800000|2025-03-26 09:20:00|6927.7|6924.9|6920.9|6918.1|6927.8|6924.9|6913.9|6911|568
1742981100000|2025-03-26 09:25:00|6921.7|6918.9|6925.8|6923|6925.9|6923.1|6919.9|6917.1|476
1742981400000|2025-03-26 09:30:00|6925.9|6923.1|6932.9|6930.1|6934.9|6932.1|6925|6922.1|934
1742981700000|2025-03-26 09:35:00|6933.9|6930|6931.9|6929.1|6934.9|6932.1|6931.8|6929|296
1742982000000|2025-03-26 09:40:00|6931.8|6929|6930.9|6928.1|6932|6929.1|6927.9|6925|308
1742982300000|2025-03-26 09:45:00|6931.7|6928.9|6941.7|6938.9|6942.6|6939.8|6926.8|6924|592
1742982600000|2025-03-26 09:50:00|6941.6|6938.8|6945.6|6942.8|6947.6|6944.7|6940.6|6937.8|566
1742982900000|2025-03-26 09:55:00|6944.8|6942|6940.8|6938|6945.6|6942.8|6937.8|6935|503
1742983200000|2025-03-26 10:00:00|6940.9|6937.1|6937.8|6935|6940.9|6937.1|6931.9|6929.1|424
1742983500000|2025-03-26 10:05:00|6937.9|6935.1|6935.9|6932.1|6937.9|6935.1|6932.9|6930.1|211
1742983800000|2025-03-26 10:10:00|6935.8|6933|6935.9|6933.1|6936.9|6934.1|6933.7|6930.9|175
1742984100000|2025-03-26 10:15:00|6936.8|6933|6933.9|6931.1|6937.8|6934.9|6930.9|6928|393
1742984400000|2025-03-26 10:20:00|6933.8|6931|6937.9|6935.1|6939.7|6936.9|6932.8|6930|298
1742984700000|2025-03-26 10:25:00|6938.8|6935|6939.8|6937|6942.9|6940.1|6935.9|6933.1|671
1742985000000|2025-03-26 10:30:00|6939.9|6937.1|6951.5|6948.7|6952.6|6948.9|6939.9|6937.1|623
1742985300000|2025-03-26 10:35:00|6950.6|6947.8|6952.7|6949.9|6954.5|6951.7|6950.6|6947.8|400
1742985600000|2025-03-26 10:40:00|6953.5|6950.7|6958.7|6955.9|6960.2|6956.9|6951.7|6948.8|800
1742985900000|2025-03-26 10:45:00|6959.6|6956.8|6960.7|6957.9|6963.2|6959.9|6958.5|6955.7|699
1742986200000|2025-03-26 10:50:00|6961.6|6957.8|6960.6|6957.8|6962|6958.9|6958.7|6955.8|308
1742986500000|2025-03-26 10:55:00|6960.5|6957.7|6956.6|6952.8|6961.6|6958.8|6955.6|6952.8|473
1742986800000|2025-03-26 11:00:00|6956.7|6953.8|6953.5|6950.7|6957.6|6954.8|6951.7|6948.8|435
1742987100000|2025-03-26 11:05:00|6952.7|6949.9|6951.7|6948.9|6954.6|6951.8|6950.7|6947.8|229
1742987400000|2025-03-26 11:10:00|6952.5|6949.7|6953.4|6950.6|6955.5|6952.6|6948.7|6945.4|455
1742987700000|2025-03-26 11:15:00|6952.5|6949.6|6958.3|6955.5|6959.5|6956.7|6952.5|6949.6|588
1742988000000|2025-03-26 11:20:00|6958.4|6954.6|6958.4|6954.6|6959.5|6956.7|6956.5|6953.6|199
1742988300000|2025-03-26 11:25:00|6957.5|6954.7|6960.4|6957.6|6965.3|6962.5|6957.4|6954.6|1078
1742988600000|2025-03-26 11:30:00|6960.5|6957.7|6964.3|6961.5|6967.1|6964.3|6960.5|6957.7|578
1742988900000|2025-03-26 11:35:00|6964.4|6960.6|6958.5|6955.7|6965.4|6962.6|6956.6|6953.3|523
1742989200000|2025-03-26 11:40:00|6957.6|6954.8|6953.6|6950.8|6958.6|6955.6|6951.6|6948.7|711
1742989500000|2025-03-26 11:45:00|6954.4|6951.6|6955.6|6952.8|6956.6|6953.8|6953.6|6950.8|308
1742989800000|2025-03-26 11:50:00|6956.5|6953.7|6956.5|6953.7|6957.6|6954.8|6953.6|6950.8|535
1742990100000|2025-03-26 11:55:00|6955.6|6952.8|6954.5|6950.7|6956.6|6953.7|6952.5|6949.7|145
1742990400000|2025-03-26 12:00:00|6953.6|6950.8|6951.6|6948.8|6953.6|6950.8|6948.6|6945.8|405
1742990700000|2025-03-26 12:05:00|6951.5|6948.7|6953.6|6949.8|6956.6|6953.7|6949.6|6946.7|1004
1742991000000|2025-03-26 12:10:00|6953.5|6950.7|6955.5|6952.7|6957.5|6954.7|6951.6|6948.8|511
1742991300000|2025-03-26 12:15:00|6955.6|6952.8|6953.6|6950.8|6956.6|6953.8|6951.6|6948.7|327
1742991600000|2025-03-26 12:20:00|6954.5|6950.7|6951.6|6948.8|6956.6|6953.8|6949.6|6946.3|874
1742991900000|2025-03-26 12:25:00|6950.8|6948|6950.6|6947.8|6953.5|6949.9|6950.6|6947.7|328
1742992200000|2025-03-26 12:30:00|6951.6|6947.9|6944.8|6942|6953.7|6950.8|6942.8|6940|1368
1742992500000|2025-03-26 12:35:00|6945.8|6943|6949.8|6947|6949.8|6947|6943.8|6940.6|549
1742992800000|2025-03-26 12:40:00|6950.7|6946.9|6953.6|6950.8|6953.7|6950.8|6949.7|6946.5|1045
1742993100000|2025-03-26 12:45:00|6954.4|6951.6|6958.6|6955.8|6962.5|6959.6|6951.7|6948.9|1080
1742993400000|2025-03-26 12:50:00|6958.7|6955.9|6959.6|6956.8|6960.6|6957.8|6951|6948.1|1694
1742993700000|2025-03-26 12:55:00|6958.8|6956|6953.8|6951|6961.6|6958.8|6951.8|6948.9|830
1742994000000|2025-03-26 13:00:00|6954.6|6951.8|6949.9|6947.1|6954.8|6952|6945.8|6943|2065
1742994300000|2025-03-26 13:05:00|6949.8|6947|6957.7|6953.9|6957.8|6955|6949.8|6947|1129
1742994600000|2025-03-26 13:10:00|6956.8|6954|6955.6|6952.8|6957.7|6954.9|6952.6|6949.8|1073
1742994900000|2025-03-26 13:15:00|6956.5|6952.7|6963.6|6960.8|6965.5|6962.6|6951.8|6948.9|1695
1742995200000|2025-03-26 13:20:00|6964.3|6961.5|6955.5|6952.7|6965.5|6962.6|6955.4|6952.6|973
1742995500000|2025-03-26 13:25:00|6956.4|6952.6|6956.2|6953.4|6957.5|6954.7|6950.5|6947.6|1580
1742995800000|2025-03-26 13:30:00|6956.3|6953.5|6974.7|6971.9|6976.2|6972.9|6955.4|6952.4|5233
1742996100000|2025-03-26 13:35:00|6975.7|6972.9|6984.4|6981.6|6984.7|6981.9|6973.7|6970.8|5374
1742996400000|2025-03-26 13:40:00|6984.3|6981.5|6983|6980.2|6986|6983.1|6973.7|6970.8|5123
1742996700000|2025-03-26 13:45:00|6983.1|6980.3|6981.2|6978.4|6986.2|6983.3|6979.2|6976.4|2950
1742997000000|2025-03-26 13:50:00|6981.3|6978.5|6985.1|6982.3|6985.1|6982.3|6974.3|6971.4|3107
1742997300000|2025-03-26 13:55:00|6984.3|6981.5|6982.1|6979.3|6984.3|6981.5|6976.7|6973.4|3132
1742997600000|2025-03-26 14:00:00|6981.3|6978.5|6987.3|6984.5|6990.6|6987.3|6980.1|6976.4|2885
1742997900000|2025-03-26 14:05:00|6987.2|6984.4|6985.3|6982.5|6991.2|6988.2|6984.1|6981.3|2454
1742998200000|2025-03-26 14:10:00|6985.2|6982.4|6990.3|6987.5|6990.5|6987.7|6985.1|6982.3|1482
1742998500000|2025-03-26 14:15:00|6990.4|6987.6|6988.9|6986.1|6993.1|6990.1|6988.8|6986|9540
1742998800000|2025-03-26 14:20:00|6989.8|6986|6988.1|6985.3|6991.8|6989|6986.1|6983.2|4337
1742999100000|2025-03-26 14:25:00|6987.1|6984.3|6986.9|6983.1|6990|6987.1|6983.4|6980.5|2351
1742999400000|2025-03-26 14:30:00|6986.4|6982.6|6981.1|6978.3|6987.9|6983.6|6974.5|6971.2|4467
1742999700000|2025-03-26 14:35:00|6981.2|6978.4|6985.1|6982.3|6986.1|6983.3|6971.3|6968.4|1742
1743000000000|2025-03-26 14:40:00|6985.2|6981.4|6985.1|6982.3|6989.2|6986.4|6983.1|6980.3|1324
1743000300000|2025-03-26 14:45:00|6985.9|6983.1|6983.2|6980.4|6988.1|6985.3|6981.1|6978.3|994
1743000600000|2025-03-26 14:50:00|6984.1|6980.3|6989.1|6986.3|6992.1|6989.3|6981.3|6978.5|1769
1743000900000|2025-03-26 14:55:00|6989.9|6987.1|6989.3|6986.5|6991.1|6988.3|6987.3|6984.4|1066
1743001200000|2025-03-26 15:00:00|6990.2|6986.4|7001.1|6998.3|7003.2|6999.9|6989.3|6986.4|2539
1743001500000|2025-03-26 15:05:00|7002.1|6999.3|7006|7003.2|7012.7|7009.9|7001.1|6998.3|3620
1743001800000|2025-03-26 15:10:00|7005.9|7002.2|7003|7000.2|7007.9|7004.2|7002|6998.8|1408
1743002100000|2025-03-26 15:15:00|7002.2|6999.4|6994.9|6992.1|7003|7000.2|6993|6990.1|1378
1743002400000|2025-03-26 15:20:00|6995|6991.2|6988.3|6985.5|6996.2|6993.4|6987.2|6984.4|2538
1743002700000|2025-03-26 15:25:00|6988.2|6985.4|6980.3|6976.5|6988.3|6985.4|6966.4|6963.5|3627
1743003000000|2025-03-26 15:30:00|6980.1|6976.3|6989.1|6985.3|6991.2|6988.4|6980|6976.3|1687
1743003300000|2025-03-26 15:35:00|6988.2|6985.4|6991.2|6988.4|6992.1|6989.3|6986.2|6983.3|813
1743003600000|2025-03-26 15:40:00|6992.1|6988.3|6995|6992.2|6996|6993.2|6990|6987.1|1326
1743003900000|2025-03-26 15:45:00|6995.8|6993|7003.9|7001.1|7006.8|7003.1|6995|6992.1|1768
1743004200000|2025-03-26 15:50:00|7003.1|7000.3|7005.8|7003|7006.9|7004|7002|6999.1|1121
1743004500000|2025-03-26 15:55:00|7006|7003.2|6998.2|6995.4|7006|7003.2|6997|6994.2|1731
1743004800000|2025-03-26 16:00:00|6999.1|6995.3|6983.3|6979.5|6999.1|6996.2|6979.2|6976.3|2253
1743005100000|2025-03-26 16:05:00|6983.2|6980.4|6975.2|6972.4|6986.3|6983.4|6973.2|6970.4|2188
1743005400000|2025-03-26 16:10:00|6975.3|6971.5|6975.2|6972.4|6976.4|6973.6|6970.3|6967.5|1309
1743005700000|2025-03-26 16:15:00|6975.3|6972.5|6972.4|6969.6|6980.4|6977.6|6972.4|6969.1|1125
1743006000000|2025-03-26 16:20:00|6972.3|6969.5|6973.3|6970.5|6978.2|6975.4|6968.4|6965.5|838
1743006300000|2025-03-26 16:25:00|6973.2|6970.4|6981.2|6977.4|6984.3|6981|6973.2|6970.4|1276
1743006600000|2025-03-26 16:30:00|6980.3|6977.5|6984.3|6981.5|6991.3|6987.6|6980.2|6977.4|1380
1743006900000|2025-03-26 16:35:00|6984.2|6981.4|6980.3|6977.5|6985.4|6982.6|6979.4|6976.6|745
1743007200000|2025-03-26 16:40:00|6979.4|6976.5|6983.4|6980.6|6984.6|6981.8|6978.3|6975.5|1959
1743007500000|2025-03-26 16:45:00|6982.5|6979.7|6988.6|6985.8|6990.6|6987.8|6982.4|6979.6|1104
1743007800000|2025-03-26 16:50:00|6987.6|6984.8|6981.8|6979|6991.4|6988.6|6981.8|6978.8|2207
1743008100000|2025-03-26 16:55:00|6980.8|6978|6973.7|6970.9|6980.8|6978|6970|6967|3991
1743008400000|2025-03-26 17:00:00|6972.7|6969.9|6971.9|6969.1|6975.8|6973|6967.7|6964.9|1330
1743008700000|2025-03-26 17:05:00|6971.8|6969|6970.9|6967.1|6973.9|6971.1|6969.9|6966.6|683
1743009000000|2025-03-26 17:10:00|6970|6967.2|6975.8|6973|6977.8|6974.9|6968.9|6966|897
1743009300000|2025-03-26 17:15:00|6975|6972.2|6970.9|6968.1|6975.9|6973.1|6970.7|6967.9|610
1743009600000|2025-03-26 17:20:00|6971.8|6968|6970.8|6967|6973.9|6970.9|6968.9|6966|1497
1743009900000|2025-03-26 17:25:00|6969.9|6967.1|6970.8|6968|6974.8|6971.9|6961.9|6959|1574
1743010200000|2025-03-26 17:30:00|6969.9|6967.1|6959.9|6957.1|6970.7|6967.9|6957.8|6955|1185
1743010500000|2025-03-26 17:35:00|6960.7|6957.9|6952.8|6950|6960.9|6958|6947|6944.2|1704
1743010800000|2025-03-26 17:40:00|6951.9|6949.1|6959.7|6956.9|6963.7|6960.9|6951.9|6949|2201
1743011100000|2025-03-26 17:45:00|6960.7|6957.9|6951.8|6949|6963.1|6959.9|6950.5|6947.7|1362
1743011400000|2025-03-26 17:50:00|6952.7|6949.9|6941.9|6939.1|6952.7|6949.9|6939.5|6936.7|2729
1743011700000|2025-03-26 17:55:00|6942|6939.2|6949.6|6946.8|6950.7|6947.9|6941.9|6939|2358
1743012000000|2025-03-26 18:00:00|6949.5|6946.7|6956.5|6953.7|6957.5|6954.7|6946.5|6942.8|1411
1743012300000|2025-03-26 18:05:00|6957.5|6954.6|6954.5|6951.7|6958.8|6955.7|6951.7|6948.6|1118
1743012600000|2025-03-26 18:10:00|6953.7|6950.9|6950.8|6947|6955.7|6952.9|6947.7|6944.6|2465
1743012900000|2025-03-26 18:15:00|6949.9|6947.1|6949.9|6947.1|6952.9|6950.1|6948.1|6945.2|1671
1743013200000|2025-03-26 18:20:00|6950.8|6947|6949.7|6946.9|6952.8|6949.9|6947.9|6945|2422
1743013500000|2025-03-26 18:25:00|6950.7|6947.9|6957.9|6955.1|6959.9|6957.1|6946.9|6944.1|8640
1743013800000|2025-03-26 18:30:00|6957.1|6954.3|6960.9|6958.1|6961|6958.1|6956.9|6954.1|2436
1743014100000|2025-03-26 18:35:00|6960.7|6957.9|6958.9|6956.1|6961.9|6959.1|6957.9|6955|575
1743014400000|2025-03-26 18:40:00|6957.9|6955.1|6961.9|6959.1|6962|6959.1|6957.9|6954.2|605
1743014700000|2025-03-26 18:45:00|6962.9|6960.1|6961.7|6958.9|6963.9|6961.1|6961.6|6958.5|511
1743015000000|2025-03-26 18:50:00|6961.8|6959|6955.6|6952.8|6961.8|6959|6953.8|6950.9|404
1743015300000|2025-03-26 18:55:00|6955.7|6951.9|6954.7|6951.9|6956.7|6953.9|6953.6|6950.8|384
1743015600000|2025-03-26 19:00:00|6953.9|6951.1|6955.8|6953|6957.7|6954.8|6952.8|6949.9|636
1743015900000|2025-03-26 19:05:00|6956.7|6952.9|6960.6|6957.8|6960.7|6957.9|6955.6|6952.5|257
1743016200000|2025-03-26 19:10:00|6960.7|6956.9|6959.8|6957|6961.1|6958|6958.7|6955.9|222
1743016500000|2025-03-26 19:15:00|6960.6|6957.8|6962.7|6959.9|6963.7|6960.8|6960.6|6957.5|200
1743016800000|2025-03-26 19:20:00|6962.8|6960|6962.8|6960|6965.7|6962.8|6961.8|6958.9|192
1743017100000|2025-03-26 19:25:00|6963.7|6960.9|6962.8|6960|6965.7|6962.8|6961.7|6958.9|239
1743017400000|2025-03-26 19:30:00|6962.7|6959.9|6961.8|6959|6963.7|6960.9|6961.7|6958.9|130
1743017700000|2025-03-26 19:35:00|6962.7|6958.9|6962.7|6958.9|6963.1|6960|6960.6|6957|184
1743018000000|2025-03-26 19:40:00|6961.8|6959|6963.8|6961|6965.8|6963|6960.8|6957.9|965
1743018300000|2025-03-26 19:45:00|6963.7|6960|6966.8|6964|6967.1|6964|6962.8|6959.9|384
1743018600000|2025-03-26 19:50:00|6966.7|6963.9|6964.8|6962|6969.2|6966|6962.8|6959.9|429
1743018900000|2025-03-26 19:55:00|6963.8|6961|6963.9|6961.1|6964.8|6962|6961.8|6959|820
1743019200000|2025-03-26 20:00:00|6964.7|6961.9|6968.9|6966.1|6969.9|6967|6964.7|6961.9|186
1743019500000|2025-03-26 20:05:00|6969.9|6967|6973.8|6971|6973.9|6971.1|6969.8|6967|635
1743019800000|2025-03-26 20:10:00|6973.9|6970.1|6972.9|6970.1|6973.9|6971|6972|6969.2|153
1743020100000|2025-03-26 20:15:00|6972.8|6970|6972.9|6970.1|6973.8|6970.2|6971.9|6969.1|57
1743020400000|2025-03-26 20:20:00|6973.7|6970.9|6977.8|6975|6977.8|6975|6972.9|6970.1|303
1743020700000|2025-03-26 20:25:00|6976.8|6974|6980.8|6978|6981.8|6979|6975.8|6973|156
1743021000000|2025-03-26 20:30:00|6980.3|6977|6982.7|6979.9|6984.8|6981.8|6979.9|6977|202
1743021300000|2025-03-26 20:35:00|6983.6|6980.8|6985.7|6982.9|6988.9|6985.8|6982.7|6979.9|259
1743021600000|2025-03-26 20:40:00|6986.5|6983.7|6986.7|6983.9|6991.5|6988.7|6985.7|6982.9|1461
1743021900000|2025-03-26 20:45:00|6986.5|6983.7|6984.7|6981.9|6988.8|6985|6984.7|6981.8|166
1743022200000|2025-03-26 20:50:00|6983.9|6981.1|6983.7|6979.9|6984.7|6981.9|6982.7|6979.8|133
1743022500000|2025-03-26 20:55:00|6982.8|6980|6985.7|6982.9|6986.8|6983.9|6982.8|6979.8|277
1743026400000|2025-03-26 22:00:00|6978.6|6975.8|6970.8|6968|6978.7|6975.8|6969.8|6966.6|291
1743026700000|2025-03-26 22:05:00|6970.9|6967.1|6974.8|6972|6978.8|6976|6969.8|6966.9|231
1743027000000|2025-03-26 22:10:00|6975.6|6972.8|6968.8|6965|6975.9|6973|6967.9|6965|123
1743027300000|2025-03-26 22:15:00|6967.9|6965.1|6967.9|6965.1|6968.9|6966.1|6965.9|6963|115
1743027600000|2025-03-26 22:20:00|6967.7|6964.9|6961.9|6959.1|6967.7|6964.9|6956.9|6954.1|241
1743027900000|2025-03-26 22:25:00|6962|6959.2|6962.9|6960.1|6964.9|6961.9|6961.9|6958.6|79
1743028200000|2025-03-26 22:30:00|6963.7|6960.9|6962.7|6959.9|6963.9|6961.1|6962.7|6959.9|39
1743028500000|2025-03-26 22:35:00|6962.8|6959|6962.7|6959.9|6963.7|6960.8|6961.8|6959|57
1743028800000|2025-03-26 22:40:00|6962.8|6959|6964.8|6962|6965.8|6962.1|6960.8|6957.9|49
1743029100000|2025-03-26 22:45:00|6964.7|6961|6964.7|6961.9|6964.8|6961.9|6963.8|6961|16
1743029400000|2025-03-26 22:50:00|6965.5|6962.7|6966.7|6963.9|6967.7|6964.8|6965.5|6962.7|30
1743029700000|2025-03-26 22:55:00|6966.8|6963|6964.7|6961.9|6966.8|6964|6963.8|6961|34
1743030000000|2025-03-26 23:00:00|6964.8|6961|6961.8|6959|6964.8|6961.9|6961.8|6959|32
1743030300000|2025-03-26 23:05:00|6961.7|6958.9|6957.8|6954|6962.8|6959.9|6956.9|6953.9|160
1743030600000|2025-03-26 23:10:00|6957.7|6954.9|6959.8|6956|6959.8|6956.9|6957.7|6954.9|39
1743030900000|2025-03-26 23:15:00|6959.7|6956.9|6959.8|6956|6962.8|6959|6959.7|6956|39
1743031200000|2025-03-26 23:20:00|6958.9|6956.1|6959.8|6956|6959.9|6957|6958.8|6955.9|31
1743031500000|2025-03-26 23:25:00|6958.9|6956.1|6957.7|6954.9|6959.8|6956.9|6955.8|6952.9|84
1743031800000|2025-03-26 23:30:00|6957.8|6954|6956.8|6954|6958.8|6955.8|6956.7|6953.6|133
1743032100000|2025-03-26 23:35:00|6955.8|6953|6957.7|6953.9|6958.2|6954.9|6954.8|6951.9|180
1743032400000|2025-03-26 23:40:00|6957.8|6954|6959.6|6956.8|6959.8|6957|6955.8|6952.5|41
1743032700000|2025-03-26 23:45:00|6959.7|6956.9|6961.7|6958.9|6962.7|6959.9|6959.6|6956.8|51
1743033000000|2025-03-26 23:50:00|6962.5|6959.7|6964.7|6961.9|6965.7|6962.4|6962.5|6958.9|26
1743033300000|2025-03-26 23:55:00|6965.6|6961.8|6965.6|6961.8|6965.8|6962.9|6963.7|6960.4|56
1743033600000|2025-03-27 00:00:00|6965.5|6962.7|6969.7|6966.9|6971.8|6968.9|6965.5|6962.7|382
1743033900000|2025-03-27 00:05:00|6970.6|6966.8|6973.6|6970.8|6974.9|6971.9|6970.6|6966.8|140
1743034200000|2025-03-27 00:10:00|6973.4|6970.6|6973.4|6970.6|6975.4|6972.6|6971.4|6968.6|57
1743034500000|2025-03-27 00:15:00|6974.2|6971.4|6970.4|6967.6|6974.4|6971.6|6970.4|6967.6|58
1743034800000|2025-03-27 00:20:00|6971.2|6968.4|6969.4|6966.6|6972.5|6969.6|6969.4|6966.6|109
1743035100000|2025-03-27 00:25:00|6969.5|6966.7|6969.4|6966.6|6972.5|6969.6|6969.4|6966.6|48
1743035400000|2025-03-27 00:30:00|6970.4|6966.5|6969.4|6966.6|6970.4|6966.7|6968.4|6965.5|44
1743035700000|2025-03-27 00:35:00|6969.5|6965.7|6971.4|6968.6|6971.5|6968.6|6968.4|6965.5|39
1743036000000|2025-03-27 00:40:00|6971.5|6967.7|6972.3|6968.5|6972.4|6969.6|6970.3|6967.5|136
1743036300000|2025-03-27 00:45:00|6971.4|6968.6|6971.4|6968.6|6973.4|6970.6|6970.3|6967.5|57
1743036600000|2025-03-27 00:50:00|6972.3|6968.5|6970.4|6967.6|6973.3|6969.6|6970.3|6967.5|52
1743036900000|2025-03-27 00:55:00|6971.3|6967.5|6972.4|6969.6|6974.5|6971.6|6970.4|6967.5|79
1743037200000|2025-03-27 01:00:00|6973.4|6970.6|6969.5|6966.7|6977.4|6974.6|6969.5|6966.6|190
1743037500000|2025-03-27 01:05:00|6969.4|6966.6|6969.5|6966.7|6972.5|6969.6|6968.4|6965.6|68
1743037800000|2025-03-27 01:10:00|6969.4|6966.6|6966.4|6963.6|6971.5|6968.6|6965.5|6962.2|60
1743038100000|2025-03-27 01:15:00|6965.5|6962.7|6968.4|6965.6|6969.4|6966.5|6965.5|6962.7|122
1743038400000|2025-03-27 01:20:00|6969.3|6965.5|6968.4|6965.6|6970.5|6967.7|6967.4|6964.5|153
1743038700000|2025-03-27 01:25:00|6968.3|6965.5|6970.4|6967.6|6972.3|6968.6|6968.3|6965.1|78
1743039000000|2025-03-27 01:30:00|6971.3|6967.5|6964.4|6961.6|6971.3|6967.6|6962.4|6959.5|130
1743039300000|2025-03-27 01:35:00|6963.4|6960.6|6962.4|6959.6|6966.3|6962.7|6961.5|6958.6|71
1743039600000|2025-03-27 01:40:00|6963.3|6960.5|6964.4|6961.6|6964.4|6961.6|6962.2|6958.7|58
1743039900000|2025-03-27 01:45:00|6964.5|6960.7|6970.4|6967.6|6971.2|6968.4|6962.4|6958.6|121
1743040200000|2025-03-27 01:50:00|6970.2|6967.4|6968.3|6965.5|6971.2|6967.9|6966.3|6963.4|63
1743040500000|2025-03-27 01:55:00|6969.2|6965.4|6968.3|6965.5|6971.7|6968.7|6967.5|6964.5|166
1743040800000|2025-03-27 02:00:00|6969.1|6966.3|6971.3|6968.5|6971.8|6968.5|6968.3|6965.4|104
1743041100000|2025-03-27 02:05:00|6971.4|6968.6|6970.4|6967.6|6972.3|6969.5|6969.3|6966.4|74
1743041400000|2025-03-27 02:10:00|6970.2|6967.4|6971.2|6967.4|6971.3|6968.5|6969.3|6966.5|60
1743041700000|2025-03-27 02:15:00|6971.1|6968.3|6971.3|6968.5|6971.4|6968.6|6970.3|6967|16
1743042000000|2025-03-27 02:20:00|6971.4|6968.6|6972.3|6969.5|6972.3|6969.5|6971.2|6968.4|44
1743042300000|2025-03-27 02:25:00|6972.2|6969.4|6974.3|6970.5|6974.3|6971.5|6971.4|6968.5|85
1743042600000|2025-03-27 02:30:00|6973.4|6970.6|6974.4|6971.6|6976.2|6972.6|6970.3|6967.4|98
1743042900000|2025-03-27 02:35:00|6974.3|6971.5|6973.3|6969.5|6974.4|6971.5|6972.3|6969.4|80
1743043200000|2025-03-27 02:40:00|6973.4|6970.5|6973.4|6969.6|6975.2|6971.6|6969.3|6966.4|76
1743043500000|2025-03-27 02:45:00|6973.3|6969.5|6977.2|6974.4|6977.3|6974.4|6972.3|6969.1|91
1743043800000|2025-03-27 02:50:00|6977.3|6973.5|6976.3|6973.5|6978.3|6974.6|6975.2|6972.4|121
1743044100000|2025-03-27 02:55:00|6977.2|6974.4|6974.3|6971.5|6977.3|6974.4|6973.2|6970.4|86
1743044400000|2025-03-27 03:00:00|6975.3|6970.6|6969.3|6966.5|6975.3|6971.6|6967.3|6964.5|114
1743044700000|2025-03-27 03:05:00|6970.3|6966.6|6968.3|6965.5|6970.3|6967|6967.3|6964.5|68
1743045000000|2025-03-27 03:10:00|6969.2|6965.4|6970.3|6967.5|6970.4|6967.5|6968.3|6965.4|30
1743045300000|2025-03-27 03:15:00|6970.4|6966.6|6970.3|6967.5|6970.4|6967.5|6968.4|6965.5|41
1743045600000|2025-03-27 03:20:00|6970.2|6967.4|6970.3|6967.5|6974.4|6971.6|6967.4|6964.5|86
1743045900000|2025-03-27 03:25:00|6970.4|6966.6|6968.3|6965.5|6970.4|6967.5|6965.4|6962.6|86
1743046200000|2025-03-27 03:30:00|6969.1|6965.3|6967.3|6964.5|6969.4|6966.5|6966.3|6963.3|39
1743046500000|2025-03-27 03:35:00|6968|6965.2|6966.4|6963.6|6968.4|6965.5|6966.2|6963.4|68
1743046800000|2025-03-27 03:40:00|6967.2|6963.4|6965.2|6962.4|6967.2|6964.4|6965.2|6962.3|33
1743047100000|2025-03-27 03:45:00|6966.1|6962.3|6966.2|6963.4|6966.2|6963.4|6965.3|6962.3|17
1743047400000|2025-03-27 03:50:00|6965.5|6962.7|6963.3|6960.5|6966.2|6963.3|6963.3|6960.5|399
1743047700000|2025-03-27 03:55:00|6963.5|6960.7|6967.6|6964.8|6968.6|6965.6|6963.3|6959.8|105
1743048000000|2025-03-27 04:00:00|6968.3|6965.5|6967.6|6963.8|6970.6|6967.1|6966.4|6963.5|71
1743048300000|2025-03-27 04:05:00|6967.4|6963.6|6967.5|6964.7|6968.9|6965.6|6966.4|6963.5|29
1743048600000|2025-03-27 04:10:00|6968.4|6964.6|6968.4|6965.6|6969.2|6966.4|6967.9|6964.6|30
1743048900000|2025-03-27 04:15:00|6968.5|6965.7|6969.4|6966.6|6969.5|6966.7|6968.4|6965.5|32
1743049200000|2025-03-27 04:20:00|6969.5|6966.7|6970.5|6967.7|6970.5|6967.7|6969.5|6966.7|53
1743049500000|2025-03-27 04:25:00|6971.4|6967.6|6971.4|6968.6|6972.4|6969.5|6970.5|6967.6|24
1743049800000|2025-03-27 04:30:00|6971.5|6967.7|6968.3|6965.5|6971.5|6967.7|6967.4|6964.6|31
1743050100000|2025-03-27 04:35:00|6968.4|6965.6|6967.4|6964.6|6969.5|6966.6|6967.4|6964.6|8
1743050400000|2025-03-27 04:40:00|6968.4|6965.6|6969.3|6965.5|6969.4|6965.6|6968.4|6965.5|17
1743050700000|2025-03-27 04:45:00|6968.4|6965.6|6968.3|6965.5|6969.3|6966|6967.5|6964.6|32
1743051000000|2025-03-27 04:50:00|6968.4|6965.6|6968.3|6965.5|6969.4|6966.4|6968.3|6965.5|62
1743051300000|2025-03-27 04:55:00|6967.5|6964.7|6968.3|6965.5|6968.4|6965.6|6966.3|6963.5|53
1743051600000|2025-03-27 05:00:00|6967.4|6964.6|6965.4|6962.6|6968.4|6965.5|6965.3|6962.5|27
1743051900000|2025-03-27 05:05:00|6965.3|6962.5|6965.4|6962.6|6966.8|6963.6|6965.3|6962.5|21
1743052200000|2025-03-27 05:10:00|6965.3|6962.5|6967.2|6964.4|6967.6|6964.4|6963.4|6960.1|181
1743052500000|2025-03-27 05:15:00|6967.3|6964.5|6967.2|6963.4|6969.2|6965.5|6966.2|6963.4|97
1743052800000|2025-03-27 05:20:00|6967.3|6963.5|6965.1|6962.3|6968.3|6965.5|6965.1|6962.3|66
1743053100000|2025-03-27 05:25:00|6965.3|6961.5|6963.1|6960.3|6965.3|6962.3|6963.1|6960.3|42
1743053400000|2025-03-27 05:30:00|6962.4|6959.6|6961.1|6958.3|6964.3|6961.3|6961.1|6958.2|102
1743053700000|2025-03-27 05:35:00|6960.2|6957.4|6961.2|6958.4|6962.2|6959.3|6960.2|6957.3|58
1743054000000|2025-03-27 05:40:00|6962.1|6958.3|6959.2|6956.4|6962.2|6959.4|6958.3|6955.5|225
1743054300000|2025-03-27 05:45:00|6958.3|6955.5|6956.3|6953.5|6959.3|6956.4|6954.3|6951.4|163
1743054600000|2025-03-27 05:50:00|6957.2|6953.4|6953.3|6950.5|6957.5|6954.7|6953.3|6950.3|130
1743054900000|2025-03-27 05:55:00|6954.2|6951.4|6952.4|6948.6|6955.3|6952.4|6951.6|6948.3|128
1743055200000|2025-03-27 06:00:00|6952.3|6948.5|6951.2|6948.4|6953.3|6950.5|6949.2|6946.4|210
1743055500000|2025-03-27 06:05:00|6951.3|6947.5|6952.2|6948.4|6954.3|6951.4|6949.3|6946.4|195
1743055800000|2025-03-27 06:10:00|6951.3|6948.5|6951.2|6947.4|6952.3|6949.4|6948.3|6944.5|230
1743056100000|2025-03-27 06:15:00|6950.3|6947.5|6953.3|6950.5|6955.2|6951.6|6950.3|6947.4|127
1743056400000|2025-03-27 06:20:00|6954.2|6950.4|6952.3|6949.5|6956.3|6953.4|6952.3|6949.4|125
1743056700000|2025-03-27 06:25:00|6952.4|6949.6|6948.3|6945.5|6953.3|6950.4|6948.3|6945.2|195
1743057000000|2025-03-27 06:30:00|6948.4|6945.6|6946.3|6943.5|6948.4|6945.6|6944.3|6940.6|262
1743057300000|2025-03-27 06:35:00|6946.4|6943.6|6947.3|6944.5|6948.4|6945.5|6944.9|6941.6|100
1743057600000|2025-03-27 06:40:00|6948.2|6944.4|6951.2|6947.4|6952.4|6949.5|6947.3|6944.4|256
1743057900000|2025-03-27 06:45:00|6950.3|6947.5|6952.2|6948.4|6952.3|6949.4|6949.2|6946.4|195
1743058200000|2025-03-27 06:50:00|6951.3|6948.5|6944.4|6941.6|6952.6|6949.3|6944.3|6941.2|153
1743058500000|2025-03-27 06:55:00|6944.3|6941.5|6940.3|6937.5|6946.3|6942.6|6940.3|6937.5|267
1743058800000|2025-03-27 07:00:00|6939.5|6936.7|6935.4|6932.6|6941.4|6938.6|6935.4|6932.5|310
1743059100000|2025-03-27 07:05:00|6935.3|6932.5|6937.3|6934.5|6938.8|6935.5|6935.3|6931.6|157
1743059400000|2025-03-27 07:10:00|6936.5|6933.7|6932.6|6929.8|6938.4|6935.4|6930.6|6927.7|746
1743059700000|2025-03-27 07:15:00|6933.4|6930.6|6932.5|6929.7|6934.6|6931.8|6931.5|6928.7|248
1743060000000|2025-03-27 07:20:00|6931.6|6928.8|6933.5|6929.7|6933.5|6930.7|6930.5|6927.6|278
1743060300000|2025-03-27 07:25:00|6933.4|6930.6|6936.6|6933.8|6938|6934.8|6932.6|6929.7|177
1743060600000|2025-03-27 07:30:00|6936.5|6933.7|6935.6|6932.8|6937.6|6934.8|6933.6|6930.8|221
1743060900000|2025-03-27 07:35:00|6935.5|6932.7|6930.6|6927.8|6935.6|6932.8|6930.5|6927.4|205
1743061200000|2025-03-27 07:40:00|6930.5|6927.7|6943.4|6940.6|6945.2|6942.3|6930.5|6927.7|632
1743061500000|2025-03-27 07:45:00|6943.2|6940.4|6941.3|6937.5|6946.2|6942.5|6940.3|6937.5|190
1743061800000|2025-03-27 07:50:00|6940.3|6937.4|6939.3|6936.5|6942.3|6938.5|6937.3|6934.4|321
1743062100000|2025-03-27 07:55:00|6940.1|6937.3|6933.6|6930.8|6942.2|6938.9|6931.6|6928.7|446
1743062400000|2025-03-27 08:00:00|6934.4|6930.6|6934.4|6931.6|6939.4|6936.6|6932.4|6929.6|418
1743062700000|2025-03-27 08:05:00|6934.6|6931.8|6935.4|6932.6|6937.6|6934.6|6931.6|6928.6|350
1743063000000|2025-03-27 08:10:00|6934.6|6931.8|6939.5|6936.7|6940.7|6937.7|6933.6|6930.8|361
1743063300000|2025-03-27 08:15:00|6940.4|6936.6|6938.5|6935.7|6942.7|6939.7|6938.4|6935.6|555
1743063600000|2025-03-27 08:20:00|6937.5|6934.7|6938.5|6935.7|6942.5|6939.5|6934.5|6931.7|977
1743063900000|2025-03-27 08:25:00|6939.4|6935.6|6935.3|6932.5|6939.5|6936.6|6933.3|6930.5|797
1743064200000|2025-03-27 08:30:00|6936.3|6933.5|6931.3|6927.5|6940.2|6937.4|6930.3|6927.1|969
1743064500000|2025-03-27 08:35:00|6931.4|6927.6|6927.4|6924.6|6933.4|6930.5|6927.4|6924.6|383
1743064800000|2025-03-27 08:40:00|6927.5|6924.7|6919.4|6916.6|6927.5|6924.7|6917.5|6914.2|981
1743065100000|2025-03-27 08:45:00|6919.5|6915.7|6920.4|6917.6|6920.5|6917.7|6914.5|6911.7|650
1743065400000|2025-03-27 08:50:00|6920.5|6917.7|6922.6|6919.8|6927.4|6924.6|6918.5|6915.6|962
1743065700000|2025-03-27 08:55:00|6922.5|6919.7|6925.5|6922.7|6927.6|6924.7|6921.6|6918.7|405
1743066000000|2025-03-27 09:00:00|6926.3|6923.5|6936.3|6933.5|6938.5|6935.7|6926.3|6923.5|815
1743066300000|2025-03-27 09:05:00|6936.4|6933.6|6935.4|6932.6|6936.5|6933.7|6933.4|6929.6|283
1743066600000|2025-03-27 09:10:00|6935.5|6931.7|6939.4|6936.6|6939.5|6936.7|6934.5|6931.7|233
1743066900000|2025-03-27 09:15:00|6939.3|6936.5|6932.4|6929.6|6941.5|6938.7|6932.4|6929.6|373
1743067200000|2025-03-27 09:20:00|6931.5|6928.7|6927.5|6924.7|6931.5|6928.7|6924.6|6921.8|438
1743067500000|2025-03-27 09:25:00|6927.6|6924.8|6937.4|6934.6|6939.3|6935.6|6925.7|6922.8|545
1743067800000|2025-03-27 09:30:00|6936.4|6933.6|6940.4|6936.6|6943.4|6940.6|6936.4|6933.6|432
1743068100000|2025-03-27 09:35:00|6939.5|6936.7|6941.2|6938.4|6945.2|6942.3|6939.5|6936.6|401
1743068400000|2025-03-27 09:40:00|6941.1|6938.3|6940.2|6937.4|6945.1|6942.3|6939.2|6936.4|168
1743068700000|2025-03-27 09:45:00|6940.4|6936.6|6936.2|6932.4|6940.7|6937.4|6934.4|6931.4|131
1743069000000|2025-03-27 09:50:00|6935.4|6932.6|6932.2|6929.4|6936.2|6933.4|6930.2|6927.4|253
1743069300000|2025-03-27 09:55:00|6932.3|6929.5|6933.3|6930.5|6933.5|6930.7|6923.5|6920.7|460
1743069600000|2025-03-27 10:00:00|6933.2|6930.4|6940.2|6937.4|6940.3|6937.4|6931.6|6928.8|303
1743069900000|2025-03-27 10:05:00|6939.3|6936.5|6947.3|6944.5|6949.6|6946.5|6938.3|6935.4|492
1743070200000|2025-03-27 10:10:00|6947.4|6944.6|6944.4|6941.6|6950.4|6947.6|6943.3|6940.5|205
1743070500000|2025-03-27 10:15:00|6944.3|6941.5|6942.3|6939.5|6945.8|6942.6|6941.2|6938.4|221
1743070800000|2025-03-27 10:20:00|6942.4|6939.6|6950.4|6947.6|6951.3|6948.5|6941.3|6938.5|207
1743071100000|2025-03-27 10:25:00|6950.3|6947.5|6949.3|6946.5|6951.4|6948.6|6947.3|6944.5|200
1743071400000|2025-03-27 10:30:00|6949.4|6946.6|6948.3|6944.5|6959.2|6955.6|6947.4|6944.5|565
1743071700000|2025-03-27 10:35:00|6947.4|6944.6|6944.3|6941.5|6949.3|6946.5|6943.2|6940.4|238
1743072000000|2025-03-27 10:40:00|6944.2|6941.4|6942.3|6939.5|6947.6|6944.5|6941.2|6938.4|251
1743072300000|2025-03-27 10:45:00|6942.2|6939.4|6932.2|6929.4|6942.3|6939.5|6931.3|6928.4|228
1743072600000|2025-03-27 10:50:00|6932.3|6929.5|6939.3|6935.5|6942.3|6938.6|6931.2|6927.5|377
1743072900000|2025-03-27 10:55:00|6938.4|6935.6|6935.3|6931.5|6938.4|6935.6|6933.3|6930|179
1743073200000|2025-03-27 11:00:00|6935.2|6932.4|6936.3|6933.5|6939.2|6936.4|6932.2|6929.4|345
1743073500000|2025-03-27 11:05:00|6937.3|6934.4|6939.3|6935.5|6943.3|6940.3|6935.3|6932.5|208
1743073800000|2025-03-27 11:10:00|6938.3|6935.4|6935.3|6932.5|6939.2|6936.4|6934.3|6931.4|131
1743074100000|2025-03-27 11:15:00|6934.4|6931.6|6932.4|6929.6|6936.3|6933.5|6929.4|6926.5|408
1743074400000|2025-03-27 11:20:00|6932.3|6929.5|6929.4|6926.6|6933.4|6930.6|6928.4|6925.5|256
1743074700000|2025-03-27 11:25:00|6930.3|6927.5|6930.5|6927.7|6931.5|6928.6|6924.6|6921.7|1381
1743075000000|2025-03-27 11:30:00|6930.6|6927.8|6932.6|6929.8|6935.4|6932.6|6929.4|6925.7|542
1743075300000|2025-03-27 11:35:00|6932.5|6929.7|6930.5|6927.7|6933.6|6930.8|6927.4|6924.6|398
1743075600000|2025-03-27 11:40:00|6930.6|6927.8|6938.4|6935.6|6938.4|6935.6|6928.6|6925.8|430
1743075900000|2025-03-27 11:45:00|6939.1|6936.3|6940.4|6937.6|6941.4|6938.6|6936.4|6933.3|599
1743076200000|2025-03-27 11:50:00|6940.5|6936.7|6943.4|6940.6|6946.7|6943.6|6939.5|6936.7|589
1743076500000|2025-03-27 11:55:00|6943.5|6940.7|6946.1|6943.3|6946.5|6943.6|6943.3|6940.5|434
1743076800000|2025-03-27 12:00:00|6946.2|6943.4|6947.3|6944.5|6949.3|6946.5|6944.3|6941.5|1028
1743077100000|2025-03-27 12:05:00|6946.3|6943.5|6943.5|6940.7|6947.3|6944.4|6940.6|6937.7|404
1743077400000|2025-03-27 12:10:00|6943.6|6940.8|6949.3|6946.5|6952.3|6949.5|6943.6|6940.7|536
1743077700000|2025-03-27 12:15:00|6949.2|6946.4|6949.4|6946.6|6949.6|6946.8|6943.6|6940.6|453
1743078000000|2025-03-27 12:20:00|6949.3|6946.5|6951.3|6947.5|6952.8|6949.5|6946.4|6942.8|327
1743078300000|2025-03-27 12:25:00|6950.4|6947.6|6945.4|6941.6|6950.4|6947.6|6942.7|6939.7|495
1743078600000|2025-03-27 12:30:00|6946.2|6942.4|6947.3|6944.5|6948.2|6945.3|6938.3|6935.5|1112
1743078900000|2025-03-27 12:35:00|6948.1|6945.3|6958.1|6955.3|6959.1|6956.3|6946.3|6943.4|1456
1743079200000|2025-03-27 12:40:00|6959|6955.2|6956.1|6953.3|6960.1|6957.3|6954.1|6950.8|608
1743079500000|2025-03-27 12:45:00|6955.3|6952.5|6948.3|6945.5|6958.1|6955.3|6947.1|6944.3|2040
1743079800000|2025-03-27 12:50:00|6949.2|6946.4|6955|6952.2|6956.1|6952.3|6941.3|6938.5|2149
1743080100000|2025-03-27 12:55:00|6954.8|6952|6961.8|6959|6961.8|6959|6952.1|6949.3|1109
1743080400000|2025-03-27 13:00:00|6962.7|6959.9|6955.8|6953|6962.8|6959.9|6950.8|6948|1884
1743080700000|2025-03-27 13:05:00|6955.1|6952.3|6964.7|6960.9|6964.7|6961.8|6948.9|6946.1|1478
1743081000000|2025-03-27 13:10:00|6964.6|6961.8|6956.8|6954|6964.7|6961.8|6955.8|6953|822
1743081300000|2025-03-27 13:15:00|6957.7|6953.9|6949.9|6946.1|6958.7|6955|6947.9|6945.1|947
1743081600000|2025-03-27 13:20:00|6949|6946.2|6947.9|6945.1|6951.9|6949|6946.8|6944|640
1743081900000|2025-03-27 13:25:00|6948|6945.2|6950|6947.2|6952.3|6949.2|6946|6943.1|699
1743082200000|2025-03-27 13:30:00|6949.9|6947.1|6911.3|6908.5|6953.9|6951|6911.3|6908.3|3873
1743082500000|2025-03-27 13:35:00|6911.1|6908.3|6916|6913.2|6926|6923.2|6910.1|6907|1946
1743082800000|2025-03-27 13:40:00|6917|6914.2|6909.4|6906.6|6922.1|6919.3|6905.3|6901.7|2045
1743083100000|2025-03-27 13:45:00|6909.3|6906.5|6921.3|6918.5|6925|6922.2|6909.3|6906.5|1684
1743083400000|2025-03-27 13:50:00|6921.1|6918.3|6943.9|6941.1|6944.3|6941.1|6918.3|6915.5|2555
1743083700000|2025-03-27 13:55:00|6944|6941.2|6949.9|6946.1|6950.9|6948.1|6941.9|6939.1|1198
1743084000000|2025-03-27 14:00:00|6949|6946.2|6944|6941.2|6952.9|6950.1|6942.2|6938.9|2279
1743084300000|2025-03-27 14:05:00|6944.1|6941.3|6940.9|6938.1|6947.1|6944.2|6928.2|6925.3|2984
1743084600000|2025-03-27 14:10:00|6940.1|6937.3|6945|6942.2|6945|6942.2|6930|6927.2|1496
1743084900000|2025-03-27 14:15:00|6945.9|6942.1|6950.8|6948|6954.5|6951.7|6944.8|6942|2510
1743085200000|2025-03-27 14:20:00|6952.3|6949.5|6959.4|6956.6|6960.5|6957.7|6949.8|6946.8|3136
1743085500000|2025-03-27 14:25:00|6959.5|6956.7|6967.2|6964.4|6968.2|6965.3|6955.3|6951.6|1945
1743085800000|2025-03-27 14:30:00|6968.1|6964.3|6976.3|6973.5|6981.2|6978.4|6963.3|6960.5|3604
1743086100000|2025-03-27 14:35:00|6977.1|6974.3|6985.1|6982.3|6985.3|6982.5|6976.2|6973.4|1655
1743086400000|2025-03-27 14:40:00|6985.2|6982.4|6981.3|6978.5|6987.2|6984.2|6978.3|6975.2|1811
1743086700000|2025-03-27 14:45:00|6981.4|6977.6|6976.4|6973.6|6981.4|6978.5|6973.5|6970.7|1676
1743087000000|2025-03-27 14:50:00|6977.2|6974.4|6981.3|6978.5|6981.4|6978.6|6974.3|6971.5|746
1743087300000|2025-03-27 14:55:00|6981.4|6978.6|6981.6|6977.8|6982.4|6979.5|6975.2|6972.4|1482
1743087600000|2025-03-27 15:00:00|6980.7|6977.9|6975.5|6972.7|6982.5|6979.7|6972.5|6969.3|2448
1743087900000|2025-03-27 15:05:00|6976.4|6972.6|6976.5|6973.7|6980.4|6977.3|6975.3|6972.5|893
1743088200000|2025-03-27 15:10:00|6977.4|6973.6|6983.2|6980.4|6986.1|6983.2|6976.5|6973.6|1973
1743088500000|2025-03-27 15:15:00|6983.1|6980.3|6984.2|6981.4|6987.2|6984.4|6981.2|6978.3|2073
1743088800000|2025-03-27 15:20:00|6985.1|6981.3|6977.2|6974.4|6986.1|6983.2|6973.2|6970.4|1552
1743089100000|2025-03-27 15:25:00|6977.1|6974.3|6977.2|6973.4|6982|6979.2|6975.2|6972.3|1029
1743089400000|2025-03-27 15:30:00|6976.3|6973.5|6967.2|6964.4|6976.3|6973.5|6961.7|6958.8|2876
1743089700000|2025-03-27 15:35:00|6967.3|6964.5|6971.3|6967.5|6972.3|6969.4|6967.2|6964.4|546
1743090000000|2025-03-27 15:40:00|6971.2|6968.4|6964.3|6961.5|6972.3|6969.4|6959.5|6956.7|1562
1743090300000|2025-03-27 15:45:00|6964.5|6961.7|6962.4|6959.6|6968.4|6965.6|6961.4|6958.6|1643
1743090600000|2025-03-27 15:50:00|6962.6|6959.8|6962.4|6959.6|6967.7|6964.9|6961.6|6958.8|752
1743090900000|2025-03-27 15:55:00|6961.7|6958.9|6954.8|6952|6962.4|6959.6|6948.9|6946|1720
1743091200000|2025-03-27 16:00:00|6954.9|6952.1|6970.5|6966.7|6974.4|6971.6|6949.7|6946.9|2017
1743091500000|2025-03-27 16:05:00|6969.7|6966.9|6969.4|6966.6|6972.5|6969.6|6964.4|6961.6|635
1743091800000|2025-03-27 16:10:00|6969.5|6966.7|6969.4|6966.6|6970.5|6967.6|6964.4|6961.6|876
1743092100000|2025-03-27 16:15:00|6969.3|6966.5|6967.4|6964.6|6972.3|6969.5|6966.7|6963.7|581
1743092400000|2025-03-27 16:20:00|6966.7|6963.9|6972.4|6969.6|6974.6|6971.8|6966.7|6963.9|653
1743092700000|2025-03-27 16:25:00|6972.5|6969.7|6968.8|6966|6973.5|6970.6|6962.9|6960|3023
1743093000000|2025-03-27 16:30:00|6967.9|6965|6958.1|6955.3|6975.6|6972.8|6958.1|6955.3|1632
1743093300000|2025-03-27 16:35:00|6958.9|6956.1|6955.1|6952.3|6962.1|6959.3|6954|6951.2|1069
1743093600000|2025-03-27 16:40:00|6956|6952.2|6963|6960.2|6964.1|6961.3|6953.1|6950.2|1065
1743093900000|2025-03-27 16:45:00|6964|6961.1|6956.1|6953.3|6966|6963.1|6955.9|6953.1|1087
1743094200000|2025-03-27 16:50:00|6956|6953.2|6960.9|6957.1|6961.9|6959.1|6950.9|6948.1|1180
1743094500000|2025-03-27 16:55:00|6960.7|6956.9|6959.6|6956.8|6960.7|6957.1|6951.9|6949.1|941
1743094800000|2025-03-27 17:00:00|6960.4|6957.6|6958.8|6956|6962.8|6959.9|6951.7|6948.9|904
1743095100000|2025-03-27 17:05:00|6958.7|6955.9|6961.8|6959|6966.7|6963.8|6957.8|6954.9|640
1743095400000|2025-03-27 17:10:00|6961.1|6958.3|6961.8|6959|6963.7|6960.2|6958.8|6955.9|900
1743095700000|2025-03-27 17:15:00|6962|6959.2|6965.6|6962.8|6966.7|6963.9|6960.1|6957.2|566
1743096000000|2025-03-27 17:20:00|6965.7|6962.9|6972.7|6969.9|6972.7|6969.9|6963.7|6960.9|838
1743096300000|2025-03-27 17:25:00|6972.6|6969.8|6965.8|6963|6972.7|6969.9|6965.8|6962.9|477
1743096600000|2025-03-27 17:30:00|6966.7|6962.9|6976.6|6972.8|6978.8|6975.8|6966.6|6962.9|828
1743096900000|2025-03-27 17:35:00|6976.5|6973.7|6971.5|6968.7|6977.6|6974.8|6966.6|6962.9|1419
1743097200000|2025-03-27 17:40:00|6971.6|6968.8|6969.8|6967|6974.5|6970.9|6967.7|6964.9|1309
1743097500000|2025-03-27 17:45:00|6970.8|6968|6969.8|6967|6971.8|6969|6967.8|6964.9|838
1743097800000|2025-03-27 17:50:00|6970.6|6967.8|6967.8|6965|6970.9|6968|6967.7|6964.1|2720
1743098100000|2025-03-27 17:55:00|6968.8|6965.9|6969.8|6966|6970.8|6967.9|6968.7|6965.5|340
1743098400000|2025-03-27 18:00:00|6969.7|6965.9|6969.8|6967|6970.8|6968|6963|6960.1|1311
1743098700000|2025-03-27 18:05:00|6970.8|6966.9|6977.8|6975|6978.7|6975.9|6967.8|6964.9|1519
1743099000000|2025-03-27 18:10:00|6977.7|6974.9|6979.8|6977|6980.5|6977.7|6973.8|6970.9|1088
1743099300000|2025-03-27 18:15:00|6979.7|6976.9|6981.7|6978.9|6983.3|6980.5|6977|6974.2|940
1743099600000|2025-03-27 18:20:00|6981.8|6979|6984.5|6981.7|6986.7|6983.7|6980.8|6977.9|3080
1743099900000|2025-03-27 18:25:00|6983.5|6980.7|6982|6979.2|6986.9|6984|6979.8|6976.6|5680
1743100200000|2025-03-27 18:30:00|6981.8|6979|6982|6979.2|6984|6981.2|6980|6977.1|1585
1743100500000|2025-03-27 18:35:00|6982.8|6980|6980|6977.2|6983.9|6980.2|6980|6977.1|484
1743100800000|2025-03-27 18:40:00|6980.8|6978|6982|6979.2|6983.1|6980.2|6980.8|6978|227
1743101100000|2025-03-27 18:45:00|6983|6980.2|6985|6981.2|6985|6982.2|6982|6979.1|449
1743101400000|2025-03-27 18:50:00|6984.1|6981.3|6983|6980.2|6985|6982.2|6983|6980.2|473
1743101700000|2025-03-27 18:55:00|6982.9|6980.1|6983|6980.2|6983.1|6980.2|6982|6979.1|177
1743102000000|2025-03-27 19:00:00|6983.9|6981.1|6983.9|6981.1|6985|6982.2|6982.9|6980.1|172
1743102300000|2025-03-27 19:05:00|6983|6980.2|6982|6979.2|6983|6980.2|6979.2|6976.4|340
1743102600000|2025-03-27 19:10:00|6981.7|6978.9|6980|6977.2|6982|6979.2|6979|6976.2|231
1743102900000|2025-03-27 19:15:00|6980.8|6977|6979|6976.2|6981.3|6978.2|6978|6975.2|346
1743103200000|2025-03-27 19:20:00|6979.8|6976|6980|6977.2|6981.3|6978.2|6978.2|6975|220
1743103500000|2025-03-27 19:25:00|6980.8|6977|6980.9|6978.1|6982|6979.2|6980|6977|193
1743103800000|2025-03-27 19:30:00|6980.8|6978|6975.9|6973.1|6981.1|6978.1|6975.9|6973|311
1743104100000|2025-03-27 19:35:00|6975.8|6973|6977.7|6974.9|6977.8|6974.9|6975.7|6972.9|234
1743104400000|2025-03-27 19:40:00|6977.8|6974|6978.7|6975.9|6978.7|6975.9|6976.7|6973.9|183
1743104700000|2025-03-27 19:45:00|6977.9|6975.1|6978.8|6976|6979.8|6976.9|6977.7|6974.9|144
1743105000000|2025-03-27 19:50:00|6978.7|6975.9|6972.9|6970.1|6979.8|6976.9|6971.9|6969|1554
1743105300000|2025-03-27 19:55:00|6973.9|6971.1|6969|6966.2|6973.9|6971.1|6968.9|6966|375
1743105600000|2025-03-27 20:00:00|6969.9|6966.1|6971.9|6969.1|6973|6970.1|6969.9|6966.1|360
1743105900000|2025-03-27 20:05:00|6972|6969.2|6973|6969.2|6975|6972.1|6971.2|6968.4|616
1743106200000|2025-03-27 20:10:00|6973.2|6970.2|6975.9|6972.1|6976|6973.1|6973|6970.2|179
1743106500000|2025-03-27 20:15:00|6975|6972.2|6974|6971.2|6975.9|6972.2|6973.9|6970.7|62
1743106800000|2025-03-27 20:20:00|6974.9|6971.1|6976|6973.2|6976|6973.2|6974.9|6971.1|64
1743107100000|2025-03-27 20:25:00|6976.9|6973.1|6975.9|6973.1|6977.4|6974.1|6974.9|6972.1|96
1743107400000|2025-03-27 20:30:00|6976|6972.2|6977|6973.2|6978|6974.6|6975|6972.1|104
1743107700000|2025-03-27 20:35:00|6976.9|6974.1|6978|6975.2|6978.1|6975.3|6976.9|6973.2|76
1743108000000|2025-03-27 20:40:00|6978.1|6975.3|6980|6977.2|6980.1|6977.3|6978|6975.2|100
1743108300000|2025-03-27 20:45:00|6980.1|6977.3|6983.9|6980.1|6984|6981.1|6980|6977.2|161
1743108600000|2025-03-27 20:50:00|6983|6980.2|6983|6980.2|6985|6982|6983|6980.1|208
1743108900000|2025-03-27 20:55:00|6982.9|6980.1|6983.9|6980.1|6985|6981.2|6981.1|6977.8|272
1743112800000|2025-03-27 22:00:00|6981.4|6977.6|6975.9|6972.1|6981.9|6978.1|6975.4|6972.1|87
1743113100000|2025-03-27 22:05:00|6975.1|6972.3|6976.8|6974|6979.9|6977.1|6975.1|6972.1|82
1743113400000|2025-03-27 22:10:00|6976.9|6974.1|6978.8|6976|6978.8|6976|6976.9|6974.1|346
1743113700000|2025-03-27 22:15:00|6977.9|6975|6979|6975.2|6979|6975.2|6977.9|6975|6
1743114000000|2025-03-27 22:20:00|6978.9|6976.1|6979.9|6977.1|6979.9|6977.1|6978|6975.1|19
1743114300000|2025-03-27 22:25:00|6979.8|6977|6980.7|6977.9|6980.8|6977.9|6979.8|6977|112
1743114600000|2025-03-27 22:30:00|6979.9|6977.1|6976|6973.2|6979.9|6977.1|6976|6973.2|187
1743114900000|2025-03-27 22:35:00|6976.9|6974.1|6978|6974.2|6978|6974.2|6976.9|6974|23
1743115200000|2025-03-27 22:40:00|6977.1|6974.3|6980.8|6978|6980.9|6978|6977.1|6973.8|36
1743115500000|2025-03-27 22:45:00|6980|6977.2|6981|6978.2|6982.9|6980|6980|6977.2|316
1743115800000|2025-03-27 22:50:00|6980.9|6978.1|6980.8|6978|6981.8|6978.1|6980.8|6978|27
1743116100000|2025-03-27 22:55:00|6980.9|6978.1|6981.8|6978|6981.8|6978.1|6980.9|6978|10
1743116400000|2025-03-27 23:00:00|6980.9|6978.1|6979.8|6976|6981.9|6979.1|6977.9|6975|50
1743116700000|2025-03-27 23:05:00|6978.9|6976.1|6977.8|6974|6979|6976.1|6976.9|6973.2|20
1743117000000|2025-03-27 23:10:00|6977.6|6974.8|6978.6|6975.8|6979.8|6977|6976.9|6973.6|118
1743117300000|2025-03-27 23:15:00|6978.8|6976|6978.6|6975.8|6978.9|6976.1|6978.6|6975.8|5
1743117600000|2025-03-27 23:20:00|6978.7|6975.9|6978.7|6974.9|6978.9|6975.9|6977.9|6974.6|7
1743117900000|2025-03-27 23:25:00|6978.6|6975.8|6978.9|6976.1|6978.9|6976.1|6977.9|6974.6|10
1743118200000|2025-03-27 23:30:00|6979|6975.2|6978.9|6975.1|6979|6976.1|6978.7|6975.1|13
1743118500000|2025-03-27 23:35:00|6978.7|6975.9|6979.8|6977|6979.9|6977.1|6978.7|6975.9|22
1743118800000|2025-03-27 23:40:00|6979.7|6976.9|6979.8|6977|6980.7|6977.4|6979.7|6976.9|9
1743119100000|2025-03-27 23:45:00|6979.7|6976.9|6979.7|6975.9|6979.8|6977|6978.7|6975.9|10
1743119400000|2025-03-27 23:50:00|6978.8|6976|6979.8|6977|6980.7|6977|6978.8|6975.5|14
1743119700000|2025-03-27 23:55:00|6980.7|6976.9|6979.8|6976|6981.1|6977.8|6979.7|6976|92
1743120000000|2025-03-28 00:00:00|6980|6976.2|6987.6|6984.8|6990.6|6987.7|6979.8|6976.2|653
1743120300000|2025-03-28 00:05:00|6986.8|6984|6979.8|6977|6986.8|6984|6977.9|6975|138
1743120600000|2025-03-28 00:10:00|6979.9|6976.1|6979.8|6977|6981.8|6978.4|6977.9|6974.9|157
1743120900000|2025-03-28 00:15:00|6979.6|6976.8|6975.1|6972.3|6979.6|6976.8|6972.8|6969.8|993
1743121200000|2025-03-28 00:20:00|6974.9|6972.1|6978.8|6976|6979.3|6976|6974.1|6971.3|636
1743121500000|2025-03-28 00:25:00|6978.9|6976.1|6981.8|6979|6985.7|6982.9|6978.8|6975.9|145
1743121800000|2025-03-28 00:30:00|6981.9|6978.1|6978.7|6975.9|6983.9|6980.1|6978.7|6975.9|36
1743122100000|2025-03-28 00:35:00|6978.8|6976|6982.7|6979.9|6982.7|6979.9|6977.8|6975|22
1743122400000|2025-03-28 00:40:00|6982.6|6978.9|6978.8|6976|6982.6|6979.8|6978.3|6975|41
1743122700000|2025-03-28 00:45:00|6977.9|6975.1|6980.8|6978|6980.8|6978|6976.8|6973.9|84
1743123000000|2025-03-28 00:50:00|6980|6977.2|6976.7|6973.9|6982.9|6980|6976.7|6972.9|75
1743123300000|2025-03-28 00:55:00|6976.8|6973|6982.7|6979.9|6982.7|6979.9|6974.9|6972.1|97
1743123600000|2025-03-28 01:00:00|6982.8|6980|6986.8|6984|6987.8|6984.9|6981.5|6977.9|164
1743123900000|2025-03-28 01:05:00|6987.7|6983.9|6989.8|6987|6994.5|6991.7|6986.7|6983.9|579
1743124200000|2025-03-28 01:10:00|6990.6|6986.8|6994.8|6992|6994.9|6992|6989.8|6986.8|105
1743124500000|2025-03-28 01:15:00|6995.8|6993|6987.8|6985|6995.8|6993|6987.8|6984.8|109
1743124800000|2025-03-28 01:20:00|6987.9|6984.1|6985.9|6983.1|6988.9|6985.1|6983.8|6981|140
1743125100000|2025-03-28 01:25:00|6984.9|6982.1|6986.8|6984|6987.8|6985|6984.8|6981.8|93
1743125400000|2025-03-28 01:30:00|6987.6|6983.8|6983.5|6980.7|6987.8|6985|6982.7|6979.8|137
1743125700000|2025-03-28 01:35:00|6983.6|6980.8|6982.6|6979.8|6984.9|6981.9|6980.6|6977.8|122
1743126000000|2025-03-28 01:40:00|6983.6|6979.9|6980.7|6977.9|6984.7|6981.8|6980.6|6977.8|73
1743126300000|2025-03-28 01:45:00|6980.6|6977.8|6981.6|6978.8|6981.6|6978.8|6977.6|6974.8|130
1743126600000|2025-03-28 01:50:00|6981.5|6978.7|6978.7|6975.9|6981.5|6978.7|6976.6|6973.8|64
1743126900000|2025-03-28 01:55:00|6978.6|6975.8|6978.6|6975.8|6979.7|6976.9|6977.5|6973.8|47
1743127200000|2025-03-28 02:00:00|6978.7|6975.9|6981.6|6978.8|6982.7|6979.8|6977.6|6974.8|74
1743127500000|2025-03-28 02:05:00|6981.7|6978.9|6974.7|6971.9|6982.6|6979.8|6974|6971.2|287
1743127800000|2025-03-28 02:10:00|6974.6|6971.8|6976.7|6973.9|6977.7|6974.9|6974.6|6971.8|164
1743128100000|2025-03-28 02:15:00|6976.6|6973.8|6977.5|6974.7|6978|6974.9|6975.6|6972.8|48
1743128400000|2025-03-28 02:20:00|6977.6|6974.8|6977.5|6974.7|6978.6|6975.7|6975.7|6972.8|219
1743128700000|2025-03-28 02:25:00|6977.3|6973.5|6975.5|6972.7|6977.5|6974.7|6974.7|6971.9|75
1743129000000|2025-03-28 02:30:00|6975.6|6972.8|6978.5|6975.7|6978.6|6975.8|6973.5|6969.9|198
1743129300000|2025-03-28 02:35:00|6978.6|6975.8|6979.6|6976.8|6981.4|6978.6|6977.4|6974.6|170
1743129600000|2025-03-28 02:40:00|6979.4|6976.6|6986.4|6983.6|6988.4|6985.5|6978.4|6975.5|358
1743129900000|2025-03-28 02:45:00|6986.6|6982.8|6991.3|6988.5|6992.4|6989.6|6985.7|6982.8|470
1743130200000|2025-03-28 02:50:00|6991.4|6987.6|6984.4|6981.6|6991.4|6987.6|6982.4|6978.8|152
1743130500000|2025-03-28 02:55:00|6985.3|6981.5|6983.4|6980.6|6985.6|6982.6|6982.4|6979.5|160
1743130800000|2025-03-28 03:00:00|6984.4|6980.8|6987.3|6984.5|6988.3|6985.5|6983.4|6980.5|85
1743131100000|2025-03-28 03:05:00|6987.2|6983.5|6988.4|6985.6|6989.4|6986.6|6986.4|6983.5|70
1743131400000|2025-03-28 03:10:00|6988.5|6984.7|6989.3|6986.5|6989.4|6986.6|6986.4|6982.7|49
1743131700000|2025-03-28 03:15:00|6988.5|6985.7|6986.4|6983.6|6988.5|6985.7|6985.3|6982.5|112
1743132000000|2025-03-28 03:20:00|6985.4|6982.6|6981.4|6978.6|6987.3|6983.6|6981.3|6978.4|75
1743132300000|2025-03-28 03:25:00|6982.4|6979.5|6983.4|6980.6|6984.4|6981.6|6982.3|6979.5|59
1743132600000|2025-03-28 03:30:00|6984.3|6980.5|6985.3|6982.5|6985.4|6982.5|6983.4|6980.5|62
1743132900000|2025-03-28 03:35:00|6986.3|6983.5|6986.4|6983.6|6988.4|6985.5|6984.3|6981.5|266
1743133200000|2025-03-28 03:40:00|6986.3|6983.5|6988.4|6985.6|6988.4|6985.6|6985.1|6981.5|77
1743133500000|2025-03-28 03:45:00|6989.3|6986.5|6988.3|6985.5|6991.3|6988.3|6987.3|6984.5|170
1743133800000|2025-03-28 03:50:00|6988.4|6985.6|6984.4|6981.6|6990.3|6987.5|6984.4|6981.5|606
1743134100000|2025-03-28 03:55:00|6984.3|6981.5|6983.3|6979.5|6984.4|6981.5|6982.3|6979.5|59
1743134400000|2025-03-28 04:00:00|6982.4|6979.6|6977.4|6974.6|6982.4|6979.6|6976.2|6973.4|140
1743134700000|2025-03-28 04:05:00|6977.2|6974.4|6977.4|6974.6|6978.4|6975.6|6976.4|6973.1|117
1743135000000|2025-03-28 04:10:00|6977.2|6974.4|6978.4|6975.6|6979.4|6976.4|6976.4|6973.4|60
1743135300000|2025-03-28 04:15:00|6979.2|6975.4|6976.4|6972.6|6979.7|6976.4|6975.5|6972.6|107
1743135600000|2025-03-28 04:20:00|6976.2|6973.4|6978.2|6975.4|6979.6|6976.4|6976.2|6972.6|88
1743135900000|2025-03-28 04:25:00|6978.4|6974.6|6969.2|6966.4|6978.4|6974.7|6968.5|6965.7|517
1743136200000|2025-03-28 04:30:00|6969.3|6966.5|6966.3|6963.5|6980.3|6977.4|6963.5|6960.7|745
1743136500000|2025-03-28 04:35:00|6967.2|6964.4|6967.5|6963.7|6967.5|6964.5|6964.6|6961.3|143
1743136800000|2025-03-28 04:40:00|6966.6|6963.8|6971.3|6968.5|6973.2|6969.5|6966.5|6963.5|123
1743137100000|2025-03-28 04:45:00|6972.1|6969.3|6971.5|6968.7|6972.5|6969.5|6971.3|6967.7|38
1743137400000|2025-03-28 04:50:00|6972.3|6968.5|6971.3|6968.5|6972.5|6969.5|6971.2|6968.4|17
1743137700000|2025-03-28 04:55:00|6971.4|6968.6|6972.3|6968.5|6973.4|6970.5|6971.3|6968.5|27
1743138000000|2025-03-28 05:00:00|6971.4|6968.6|6973.3|6970.5|6973.3|6970.5|6971.3|6968.4|69
1743138300000|2025-03-28 05:05:00|6973.2|6970.4|6971.3|6968.5|6973.4|6970.5|6971.3|6968.5|47
1743138600000|2025-03-28 05:10:00|6970.4|6967.6|6971.2|6968.4|6971.3|6968.5|6969.4|6966.6|172
1743138900000|2025-03-28 05:15:00|6970.3|6967.5|6967.4|6964.6|6970.3|6967.5|6967.4|6964.6|61
1743139200000|2025-03-28 05:20:00|6967.3|6964.5|6964.3|6961.5|6968.8|6965.5|6962.3|6959.4|159
1743139500000|2025-03-28 05:25:00|6963.5|6960.7|6963.3|6960.5|6966.2|6963.4|6961.9|6958.6|267
1743139800000|2025-03-28 05:30:00|6964|6961.2|6964.3|6960.5|6967.4|6964.5|6962.3|6959.4|97
1743140100000|2025-03-28 05:35:00|6964.2|6961.4|6963.3|6960.5|6965.4|6962.5|6962.3|6959.4|64
1743140400000|2025-03-28 05:40:00|6963.4|6959.6|6957.3|6954.5|6963.4|6960.5|6956.3|6953.5|284
1743140700000|2025-03-28 05:45:00|6956.4|6953.5|6957.2|6954.4|6958.2|6955.4|6954.3|6951.4|228
1743141000000|2025-03-28 05:50:00|6957.3|6954.5|6962.3|6959.5|6965.5|6961.7|6956.4|6953.5|372
1743141300000|2025-03-28 05:55:00|6963.3|6959.3|6963.3|6960.5|6964.4|6961.5|6961.3|6958.5|71
1743141600000|2025-03-28 06:00:00|6964.1|6960.3|6968.1|6964.3|6968.4|6965.6|6963.3|6959.5|126
1743141900000|2025-03-28 06:05:00|6967.3|6964.5|6965.3|6962.5|6967.3|6964.5|6963.3|6960.5|99
1743142200000|2025-03-28 06:10:00|6964.3|6961.5|6967.3|6964.5|6967.4|6964.5|6964.3|6961.3|40
1743142500000|2025-03-28 06:15:00|6966.4|6963.6|6968.4|6965.6|6970.4|6967.5|6965.3|6961.6|265
1743142800000|2025-03-28 06:20:00|6968.5|6965.7|6973.5|6970.7|6974.4|6971.6|6968.4|6965.6|197
1743143100000|2025-03-28 06:25:00|6974.2|6971.4|6978.4|6975.6|6978.5|6975.6|6974.2|6971.4|140
1743143400000|2025-03-28 06:30:00|6978.5|6975.7|6974.5|6971.7|6978.5|6975.7|6971.5|6968.7|145
1743143700000|2025-03-28 06:35:00|6974.4|6971.6|6974.5|6971.7|6977.5|6974.6|6974.4|6970.6|30
1743144000000|2025-03-28 06:40:00|6974.4|6971.6|6973.5|6970.7|6975.5|6972.7|6971.6|6968.7|42
1743144300000|2025-03-28 06:45:00|6973.6|6970.8|6970.5|6967.7|6974.5|6971.6|6969.5|6966.7|124
1743144600000|2025-03-28 06:50:00|6971.3|6968.5|6969.3|6965.5|6972.6|6969.7|6967.5|6964.5|50
1743144900000|2025-03-28 06:55:00|6968.5|6965.7|6968.5|6965.7|6970.3|6966.9|6967.5|6964.5|54
1743145200000|2025-03-28 07:00:00|6968.6|6965.8|6955.6|6952.8|6968.6|6965.8|6955.3|6952.5|282
1743145500000|2025-03-28 07:05:00|6955.5|6952.7|6950.3|6947.5|6956.5|6953.5|6950.3|6947.5|315
1743145800000|2025-03-28 07:10:00|6950.5|6947.7|6951.5|6947.7|6955.3|6951.5|6948.6|6945.7|371
1743146100000|2025-03-28 07:15:00|6951.3|6948.5|6952.3|6949.5|6952.6|6949.6|6947.4|6944.6|240
1743146400000|2025-03-28 07:20:00|6952.4|6948.6|6952.3|6949.5|6952.4|6949.5|6947.4|6944.1|261
1743146700000|2025-03-28 07:25:00|6953.1|6950.3|6954.3|6951.5|6954.4|6951.5|6952.3|6949.5|224
1743147000000|2025-03-28 07:30:00|6953.4|6950.6|6952.3|6948.5|6953.6|6950.8|6949.6|6946.6|226
1743147300000|2025-03-28 07:35:00|6952.4|6948.6|6951.4|6948.6|6953.6|6950.6|6950.4|6947.5|171
1743147600000|2025-03-28 07:40:00|6950.9|6947.6|6951.3|6948.5|6952.4|6949.6|6948.6|6945.8|245
1743147900000|2025-03-28 07:45:00|6950.6|6947.8|6953.4|6949.6|6955.4|6952.5|6950.6|6947.5|145
1743148200000|2025-03-28 07:50:00|6952.5|6949.7|6947.4|6944.6|6953.4|6949.7|6945.4|6942.6|287
1743148500000|2025-03-28 07:55:00|6948.3|6945.5|6947.5|6944.7|6952.4|6949.4|6946.4|6943.6|442
1743148800000|2025-03-28 08:00:00|6948.3|6945.5|6950.4|6947.6|6954.4|6951.5|6946.4|6943.5|493
1743149100000|2025-03-28 08:05:00|6950.3|6947.5|6951.4|6947.6|6956.3|6953.5|6949.3|6945.6|543
1743149400000|2025-03-28 08:10:00|6951.3|6948.5|6954.1|6950.3|6955.3|6952.5|6948.4|6945.6|321
1743149700000|2025-03-28 08:15:00|6954.3|6950.5|6954.1|6951.3|6956.3|6953.5|6949.3|6946.5|343
1743150000000|2025-03-28 08:20:00|6954.3|6950.5|6952|6949.2|6954.3|6950.5|6946.3|6942.5|736
1743150300000|2025-03-28 08:25:00|6952.3|6949.5|6954.3|6951.5|6957.5|6954.2|6950|6946.3|514
1743150600000|2025-03-28 08:30:00|6955.1|6951.3|6961.1|6958.3|6963.1|6960.2|6950.1|6947.3|779
1743150900000|2025-03-28 08:35:00|6960.1|6957.3|6972.7|6969.9|6975.9|6972.9|6960.1|6957.2|784
1743151200000|2025-03-28 08:40:00|6971.7|6968.9|6974.7|6970.9|6976.2|6972.9|6970.7|6967.9|419
1743151500000|2025-03-28 08:45:00|6974.9|6971.1|6973.7|6970.9|6975.9|6972.9|6969|6966.1|399
1743151800000|2025-03-28 08:50:00|6973.6|6970.8|6979.6|6975.8|6979.7|6976.9|6971.7|6968.8|771
1743152100000|2025-03-28 08:55:00|6978.7|6975.9|6980.5|6977.7|6981.6|6978.8|6977.6|6974.8|495
1743152400000|2025-03-28 09:00:00|6979.7|6976.9|6974.7|6971.9|6981.5|6978.7|6972.7|6969.9|593
1743152700000|2025-03-28 09:05:00|6975.7|6972.9|6980.6|6977.8|6981.7|6978.9|6975.2|6972.4|641
1743153000000|2025-03-28 09:10:00|6980.7|6976.8|6980.7|6977.9|6981.6|6977.9|6976.7|6973.4|207
1743153300000|2025-03-28 09:15:00|6980.8|6978|6977.8|6975|6981.8|6978.9|6977.7|6974.5|171
1743153600000|2025-03-28 09:20:00|6978.8|6975.2|6978.7|6975.9|6981.7|6978|6977.7|6973.9|256
1743153900000|2025-03-28 09:25:00|6978.8|6974.9|6984.6|6981.8|6987.4|6984.6|6974.8|6971.9|504
1743154200000|2025-03-28 09:30:00|6985.3|6982.5|6998.2|6994.4|6999.2|6996.4|6983.4|6980.5|1543
1743154500000|2025-03-28 09:35:00|6997.3|6994.5|6995.2|6992.4|6998.3|6995.5|6991.3|6988.4|602
1743154800000|2025-03-28 09:40:00|6996.2|6993.4|6995.2|6991.4|6996.2|6993.4|6990.2|6987.4|699
1743155100000|2025-03-28 09:45:00|6994.3|6991.5|6990.3|6987.5|6995.3|6991.9|6982.6|6979.8|1061
1743155400000|2025-03-28 09:50:00|6990.4|6987.6|6987.3|6984.5|6996.2|6992.5|6987.3|6983.5|430
1743155700000|2025-03-28 09:55:00|6987.4|6984.6|6991.3|6988.5|6996.7|6993.5|6986.4|6983.5|447
1743156000000|2025-03-28 10:00:00|6991.2|6988.4|6988.2|6985.4|6994.2|6991.2|6985.3|6982.5|731
1743156300000|2025-03-28 10:05:00|6987.3|6984.5|6982.1|6979.3|6987.4|6984.6|6982.1|6979.3|418
1743156600000|2025-03-28 10:10:00|6983.3|6980.5|6977.4|6974.6|6983.4|6980.5|6974.7|6971.6|548
1743156900000|2025-03-28 10:15:00|6977.7|6974.9|6979.4|6976.6|6980.4|6977.6|6976.5|6973.6|376
1743157200000|2025-03-28 10:20:00|6979.5|6976.7|6978.4|6975.6|6981.5|6978.7|6976.4|6973.5|201
1743157500000|2025-03-28 10:25:00|6978.5|6975.7|6967.6|6964.8|6979.4|6976.6|6965.8|6962.8|1185
1743157800000|2025-03-28 10:30:00|6968.6|6965.8|6972.8|6970|6973.8|6971|6966.8|6963.8|501
1743158100000|2025-03-28 10:35:00|6972.6|6969.8|6968.8|6966|6974.8|6971.1|6967.8|6965|186
1743158400000|2025-03-28 10:40:00|6968.9|6966.1|6966.9|6964.1|6970.8|6967.8|6965.9|6963|267
1743158700000|2025-03-28 10:45:00|6967.6|6964.8|6964.8|6961|6967.8|6965|6962.8|6960|348
1743159000000|2025-03-28 10:50:00|6964.6|6961.8|6964.7|6961.9|6967.8|6964.8|6962.9|6959.9|207
1743159300000|2025-03-28 10:55:00|6965.6|6962.8|6967.7|6964.9|6969.7|6966.9|6964.9|6961.8|241
1743159600000|2025-03-28 11:00:00|6968.6|6964.8|6967.6|6964.8|6970.1|6967.1|6965.7|6962.9|176
1743159900000|2025-03-28 11:05:00|6967.7|6964.9|6961.7|6958.9|6967.7|6964.9|6959.9|6956.9|304
1743160200000|2025-03-28 11:10:00|6961.9|6959.1|6961.9|6959.1|6963.7|6960.9|6959.6|6956.8|194
1743160500000|2025-03-28 11:15:00|6962.6|6959.8|6972.3|6969.5|6972.6|6969.8|6961.9|6958.9|563
1743160800000|2025-03-28 11:20:00|6971.6|6968.8|6967.3|6964.5|6972.5|6969.5|6963.6|6960.8|322
1743161100000|2025-03-28 11:25:00|6967.5|6963.7|6975.3|6972.5|6975.5|6972.7|6966.5|6963.7|417
1743161400000|2025-03-28 11:30:00|6974.5|6971.7|6980.5|6977.7|6983.5|6980.5|6974.5|6971.7|726
1743161700000|2025-03-28 11:35:00|6980.3|6977.5|6983.4|6980.6|6986.4|6983.1|6979.5|6976.5|409
1743162000000|2025-03-28 11:40:00|6984.4|6981.5|6980.4|6977.6|6984.6|6981.8|6979.6|6976.6|253
1743162300000|2025-03-28 11:45:00|6980.6|6977.8|6977.6|6974.8|6980.6|6977.8|6972.6|6969.8|465
1743162600000|2025-03-28 11:50:00|6977.4|6974.6|6982.6|6979.8|6983.6|6980.8|6976.6|6973.3|168
1743162900000|2025-03-28 11:55:00|6983.3|6980.5|6984.6|6981.8|6985.6|6982.8|6980.6|6977.8|349
1743163200000|2025-03-28 12:00:00|6984.7|6980.9|6982.7|6978.9|6986.6|6983.8|6981.6|6978.8|625
1743163500000|2025-03-28 12:05:00|6982.6|6978.8|6985.4|6982.6|6988.7|6985.8|6981.7|6978.8|478
1743163800000|2025-03-28 12:10:00|6986.4|6983.6|6986.5|6983.7|6987.5|6984.7|6983.4|6980.6|280
1743164100000|2025-03-28 12:15:00|6986.7|6983.9|6992.4|6989.6|6993.3|6990.5|6986.4|6983.6|537
1743164400000|2025-03-28 12:20:00|6992.3|6989.5|6995.1|6991.3|6998.3|6995.5|6991.4|6988.6|2201
1743164700000|2025-03-28 12:25:00|6995.3|6991.5|6993.1|6990.3|6996.3|6993.5|6992.1|6989.3|237
1743165000000|2025-03-28 12:30:00|6993.3|6989.5|6985.1|6982.3|6996.6|6993.5|6984.3|6981.3|1112
1743165300000|2025-03-28 12:35:00|6985.3|6981.5|6985|6982.2|6988|6985.2|6981.5|6978.7|670
1743165600000|2025-03-28 12:40:00|6985.1|6982.3|6990.9|6988.1|6992.1|6989.2|6984|6981.2|1211
1743165900000|2025-03-28 12:45:00|6990.1|6987.3|6994.7|6991.9|6994.9|6991.9|6989|6986.2|2320
1743166200000|2025-03-28 12:50:00|6995.6|6991.8|6991.6|6988.8|6997|6993.7|6990.6|6987.4|1141
1743166500000|2025-03-28 12:55:00|6991.7|6988.9|6988.6|6985.8|6995.6|6992.8|6988.6|6985.8|486
1743166800000|2025-03-28 13:00:00|6989.5|6986.7|6972.5|6969.7|6991.5|6988.7|6963.5|6959.8|4415
1743167100000|2025-03-28 13:05:00|6972.6|6969.8|6975.6|6972.8|6986.6|6982.8|6965.7|6962.8|2548
1743167400000|2025-03-28 13:10:00|6975.5|6972.7|6980.7|6977.9|6981.6|6978.8|6973.7|6970.8|1095
1743167700000|2025-03-28 13:15:00|6981.4|6978.6|6967.6|6964.8|6981.7|6978.9|6965.7|6962.8|1280
1743168000000|2025-03-28 13:20:00|6967.7|6964.9|6970.7|6966.9|6971|6968.2|6959.7|6956.9|2165
1743168300000|2025-03-28 13:25:00|6969.8|6967|6971.7|6968.9|6974.7|6971.9|6961.7|6958.9|1763
1743168600000|2025-03-28 13:30:00|6971.6|6968.8|6959.7|6956.9|6972.7|6969.9|6955.7|6952|1748
1743168900000|2025-03-28 13:35:00|6959.8|6957|6967.6|6964.8|6969.1|6965.9|6958.9|6956|1787
1743169200000|2025-03-28 13:40:00|6967.4|6964.6|6960.7|6957.9|6971.6|6968.8|6960.5|6956.9|1752
1743169500000|2025-03-28 13:45:00|6961.4|6958.6|6964.4|6961.6|6971.4|6968.6|6960.7|6957.9|1683
1743169800000|2025-03-28 13:50:00|6965.3|6961.5|6959.4|6956.6|6966.3|6963.5|6947.7|6944.7|2693
1743170100000|2025-03-28 13:55:00|6959.5|6956.7|6958.5|6955.7|6962.5|6959.6|6955.4|6952.6|1208
1743170400000|2025-03-28 14:00:00|6958.4|6955.6|6954.1|6951.3|6965.5|6962.6|6953.4|6950.5|1851
1743170700000|2025-03-28 14:05:00|6953.4|6950.6|6953.4|6950.6|6959|6955.3|6948.1|6945.3|2831
1743171000000|2025-03-28 14:10:00|6953.3|6950.5|6939.4|6936.6|6956.3|6953.5|6937.4|6934.6|2177
1743171300000|2025-03-28 14:15:00|6940.4|6937.3|6935.4|6932.6|6941.5|6938.7|6926.6|6923.7|3548
1743171600000|2025-03-28 14:20:00|6936.1|6933.3|6940.4|6937.6|6945.5|6942.6|6934.4|6931.6|1938
1743171900000|2025-03-28 14:25:00|6940.2|6936.6|6930.5|6927.7|6943.5|6940.6|6930.4|6926.7|1660
1743172200000|2025-03-28 14:30:00|6930.4|6927.6|6918.6|6915.8|6940.5|6936.8|6912.9|6910|3467
1743172500000|2025-03-28 14:35:00|6919.4|6916.6|6924.5|6921.7|6926.9|6923.6|6915.9|6913.1|1633
1743172800000|2025-03-28 14:40:00|6925.4|6922.6|6942.4|6939.6|6943.5|6940.6|6924.6|6921.7|1956
1743173100000|2025-03-28 14:45:00|6943.2|6939.4|6930.6|6927.8|6950.2|6946.8|6929.9|6927.1|1888
1743173400000|2025-03-28 14:50:00|6930.7|6926.8|6937.5|6934.7|6941.6|6938.8|6930.5|6926.8|1114
1743173700000|2025-03-28 14:55:00|6936.7|6933.9|6932.3|6929.5|6936.7|6933.9|6924.9|6921.9|2834
1743174000000|2025-03-28 15:00:00|6932.2|6929.4|6925.3|6922.5|6934.2|6931.4|6924.3|6921.5|2342
1743174300000|2025-03-28 15:05:00|6926.2|6922.4|6928.1|6924.3|6935.3|6932.5|6926.2|6922.4|1755
1743174600000|2025-03-28 15:10:00|6928.2|6925.3|6940.2|6937.4|6941.5|6938.5|6923.2|6920.4|1991
1743174900000|2025-03-28 15:15:00|6941.2|6937.5|6942.8|6940|6945.9|6943|6937.2|6934.3|1493
1743175200000|2025-03-28 15:20:00|6941.9|6939.1|6939.8|6937|6944.8|6942|6935.1|6932.3|1871
1743175500000|2025-03-28 15:25:00|6939.9|6936.1|6937.1|6934.3|6942.9|6940.1|6933.2|6930.3|1414
1743175800000|2025-03-28 15:30:00|6937.2|6933.4|6933.3|6930.5|6938.2|6935.3|6931.3|6928.1|1250
1743176100000|2025-03-28 15:35:00|6932.6|6929.8|6941.3|6938.5|6942.4|6939.5|6932.3|6929.4|895
1743176400000|2025-03-28 15:40:00|6941.2|6938.4|6916.6|6912.8|6943|6940.2|6906.4|6903.6|2812
1743176700000|2025-03-28 15:45:00|6915.7|6912.9|6916.8|6914|6923.1|6920|6911.6|6908.8|1789
1743177000000|2025-03-28 15:50:00|6917.7|6913.9|6911.8|6909|6920.7|6917.9|6910.6|6907|1382
1743177300000|2025-03-28 15:55:00|6912.6|6909.8|6908.7|6905.9|6916.6|6913.8|6907.8|6904.9|1563
1743177600000|2025-03-28 16:00:00|6908.5|6905.7|6900.7|6897.9|6913.7|6910.7|6897.7|6894.9|2835
1743177900000|2025-03-28 16:05:00|6900.8|6897|6899.8|6897|6924.8|6922|6876.8|6874|6795
1743178200000|2025-03-28 16:10:00|6899.9|6896.1|6897.7|6894.9|6904.7|6901.7|6888.8|6886|2020
1743178500000|2025-03-28 16:15:00|6898.4|6895.6|6897.8|6895|6902.7|6899.9|6892.7|6889|1570
1743178800000|2025-03-28 16:20:00|6898.7|6894.9|6885.9|6883.1|6900.8|6898|6882.9|6880.1|2055
1743179100000|2025-03-28 16:25:00|6885|6882.1|6895.8|6893|6903|6900|6881.9|6879.1|2181
1743179400000|2025-03-28 16:30:00|6895.6|6892.8|6906.6|6903.8|6909.6|6906.7|6895.3|6892|2019
1743179700000|2025-03-28 16:35:00|6905.9|6903.1|6911.8|6909|6913.6|6910.7|6898.6|6895.8|1464
1743180000000|2025-03-28 16:40:00|6912.6|6908.8|6912.8|6910|6916.6|6913.8|6911.8|6908.8|821
1743180300000|2025-03-28 16:45:00|6913.6|6909.8|6909.8|6907|6914.8|6912|6908.6|6905.8|987
1743180600000|2025-03-28 16:50:00|6909.6|6906.8|6919.2|6916.4|6919.4|6916.4|6908.6|6905.8|2482
1743180900000|2025-03-28 16:55:00|6919.1|6916.3|6916.2|6913.4|6921.4|6918.4|6914.2|6911.4|994
1743181200000|2025-03-28 17:00:00|6916.4|6913.6|6925.2|6922.4|6926.4|6923.1|6914.4|6911.6|1659
1743181500000|2025-03-28 17:05:00|6925.3|6922.5|6925.2|6922.4|6928.2|6925.4|6922.3|6919.5|840
1743181800000|2025-03-28 17:10:00|6925.1|6922.3|6924.3|6921.5|6928.2|6925.4|6923.2|6920.4|798
1743182100000|2025-03-28 17:15:00|6924.2|6921.4|6928.2|6925.4|6928.3|6925.5|6924.2|6921.4|777
1743182400000|2025-03-28 17:20:00|6928.3|6925.5|6928.2|6925.4|6931.2|6928.4|6922.3|6919.5|1536
1743182700000|2025-03-28 17:25:00|6929.1|6925.3|6920.5|6916.7|6929.2|6926.4|6919.5|6916.5|815
1743183000000|2025-03-28 17:30:00|6920.3|6917.5|6918.5|6915.7|6921.5|6918.7|6914.5|6911.5|997
1743183300000|2025-03-28 17:35:00|6919.5|6916.7|6928.2|6925.4|6929.7|6926.5|6919.2|6915.5|1226
1743183600000|2025-03-28 17:40:00|6927.3|6924.5|6921.4|6918.6|6929.3|6926.5|6921.4|6918.5|657
1743183900000|2025-03-28 17:45:00|6922.2|6919.4|6918.4|6915.6|6925.4|6922.6|6917.6|6914.8|1269
1743184200000|2025-03-28 17:50:00|6918.3|6915.5|6917.4|6914.6|6921.4|6918.6|6916.4|6913.5|903
1743184500000|2025-03-28 17:55:00|6916.7|6913.9|6918.4|6915.6|6918.6|6915.8|6913.4|6910.6|818
1743184800000|2025-03-28 18:00:00|6917.9|6914.6|6924.4|6921.6|6926.7|6923.6|6917.4|6914.4|1455
1743185100000|2025-03-28 18:05:00|6924.3|6921.5|6926.2|6923.4|6928.3|6925.4|6922.4|6919.5|1586
1743185400000|2025-03-28 18:10:00|6926.3|6922.5|6928.3|6924.5|6929.4|6926.6|6924.4|6921.1|1953
1743185700000|2025-03-28 18:15:00|6928.1|6925.5|6927.3|6924.5|6931.3|6928.5|6926.4|6923.1|1133
1743186000000|2025-03-28 18:20:00|6927.4|6924.6|6923.4|6920.6|6929.4|6926.6|6923.4|6920.5|972
1743186300000|2025-03-28 18:25:00|6924.4|6921.6|6923.4|6920.6|6928.4|6925.6|6921.4|6918.5|6114
1743186600000|2025-03-28 18:30:00|6922.4|6919.6|6922.4|6919.6|6926.3|6922.6|6920.4|6917.6|1845
1743186900000|2025-03-28 18:35:00|6923.3|6919.5|6922.3|6918.5|6923.4|6920.6|6920|6916.7|293
1743187200000|2025-03-28 18:40:00|6922.4|6918.6|6920.4|6917.6|6922.6|6919.3|6919.4|6916.6|266
1743187500000|2025-03-28 18:45:00|6921.1|6918.3|6917.4|6914.6|6921.4|6918.6|6914.4|6911.4|561
1743187800000|2025-03-28 18:50:00|6917.2|6914.4|6917.6|6914.8|6918.4|6915.6|6914.6|6911.7|1274
1743188100000|2025-03-28 18:55:00|6916.9|6914.1|6917.6|6914.8|6918.6|6915.7|6915.9|6912.7|313
1743188400000|2025-03-28 19:00:00|6917.5|6914.7|6918.6|6915.8|6919.8|6916.7|6916.6|6913.7|518
1743188700000|2025-03-28 19:05:00|6919.4|6916.6|6919.4|6916.6|6921.9|6918.6|6918.6|6915.7|317
1743189000000|2025-03-28 19:10:00|6919.5|6916.7|6917.6|6914.8|6919.6|6916.8|6916.4|6913.3|287
1743189300000|2025-03-28 19:15:00|6917.5|6914.7|6912.6|6909.8|6917.8|6914.8|6911.6|6908.7|216
1743189600000|2025-03-28 19:20:00|6912.5|6909.7|6911.5|6908.7|6913.6|6910.8|6910.6|6907.7|214
1743189900000|2025-03-28 19:25:00|6911.6|6908.8|6911.6|6908.8|6913.6|6910.8|6910.6|6907.7|237
1743190200000|2025-03-28 19:30:00|6910.9|6908.1|6903.1|6900.3|6912.1|6908.8|6903.1|6900.2|1147
1743190500000|2025-03-28 19:35:00|6904|6900.2|6905.1|6902.3|6906|6903.2|6903.1|6900.2|220
1743190800000|2025-03-28 19:40:00|6905.9|6903.1|6904|6901.2|6906.9|6904.1|6903|6900.2|181
1743191100000|2025-03-28 19:45:00|6904.1|6901.3|6904.9|6902.1|6906.1|6902.9|6902.1|6899.2|662
1743191400000|2025-03-28 19:50:00|6905.7|6901.9|6900.1|6897.3|6905.7|6902.9|6899.8|6897|440
1743191700000|2025-03-28 19:55:00|6899.8|6897|6902|6899.2|6902.3|6899.3|6899.1|6896.2|442
1743192000000|2025-03-28 20:00:00|6902.8|6899|6905|6902.2|6905|6902.2|6900|6897|345
1743192300000|2025-03-28 20:05:00|6904.8|6902|6904|6901.2|6906.1|6903.3|6903|6900|446
1743192600000|2025-03-28 20:10:00|6903.1|6900.3|6904|6901.2|6906|6903|6903|6899.8|131
1743192900000|2025-03-28 20:15:00|6904.8|6901|6904|6901.2|6907|6903.8|6903.1|6900.3|195
1743193200000|2025-03-28 20:20:00|6904.1|6901.3|6906|6903.2|6906.7|6903.9|6904.1|6901.2|73
1743193500000|2025-03-28 20:25:00|6905|6902.2|6907|6904.2|6907.8|6905|6905|6901.8|87
1743193800000|2025-03-28 20:30:00|6907.8|6904|6907.8|6904|6909.4|6906.1|6907.7|6904|230
1743194100000|2025-03-28 20:35:00|6906.9|6904.1|6904.8|6902|6906.9|6904.1|6902.8|6900|207
1743194400000|2025-03-28 20:40:00|6904.7|6901.9|6900.9|6898.1|6904.7|6901.9|6899.9|6897|468
1743194700000|2025-03-28 20:45:00|6900.8|6898|6897.8|6895|6901.2|6898|6897.6|6894.1|175
1743195000000|2025-03-28 20:50:00|6897.1|6894.3|6892.9|6890.1|6898.3|6895.1|6891.9|6889.1|282
1743195300000|2025-03-28 20:55:00|6893.1|6889.3|6892.8|6889|6893.1|6890.3|6889.1|6886.1|332
1743372000000|2025-03-30 22:00:00|6927|6923.2|6948.5|6944.7|6949.8|6947|6925.5|6921.9|1707
1743372300000|2025-03-30 22:05:00|6947.7|6944.9|6952.8|6950|6955|6952|6941.8|6938|1088
1743372600000|2025-03-30 22:10:00|6954.2|6951.4|6953.8|6950|6958|6955|6951|6948|247
1743372900000|2025-03-30 22:15:00|6954|6950.2|6936.1|6933.3|6955|6951.2|6935.3|6932|519
1743373200000|2025-03-30 22:20:00|6937|6933.2|6938.1|6935.3|6940.3|6937.3|6934.3|6931.2|211
1743373500000|2025-03-30 22:25:00|6938.3|6934.5|6940.1|6937.3|6942.1|6939.3|6937.5|6934.3|65
1743373800000|2025-03-30 22:30:00|6940.3|6936.5|6936|6933.2|6941|6937.3|6936|6933.2|150
1743374100000|2025-03-30 22:35:00|6935.1|6932.3|6937|6934.2|6937.8|6935|6934.5|6931.5|66
1743374400000|2025-03-30 22:40:00|6936.3|6933.5|6933.3|6929.5|6937.3|6934.5|6931.1|6928.2|168
1743374700000|2025-03-30 22:45:00|6932.5|6929.7|6937|6933.2|6937|6933.3|6930.1|6926.5|142
1743375000000|2025-03-30 22:50:00|6936.3|6934.2|6933.9|6930.1|6937.1|6934.2|6933.1|6930.1|68
1743375300000|2025-03-30 22:55:00|6933.1|6930.3|6935.3|6932.5|6936.1|6932.5|6932.1|6929.1|22
1743375600000|2025-03-30 23:00:00|6935.9|6933.1|6934.3|6930.5|6937.4|6934.3|6932.3|6929.3|67
1743375900000|2025-03-30 23:05:00|6934.1|6930.3|6933.1|6930.3|6934.9|6931.3|6932.1|6929.1|22
1743376200000|2025-03-30 23:10:00|6932.9|6930.1|6934.1|6930.3|6934.3|6931.3|6932.1|6929.1|32
1743376500000|2025-03-30 23:15:00|6933.9|6931.1|6931.3|6927.5|6935.1|6932.3|6930.1|6927.3|59
1743376800000|2025-03-30 23:20:00|6930.1|6927.3|6930.3|6927.5|6932.3|6929.5|6930.1|6927.3|42
1743377100000|2025-03-30 23:25:00|6930.9|6928.1|6926.1|6923.3|6933.3|6930.3|6922.9|6920.1|176
1743377400000|2025-03-30 23:30:00|6926.2|6922.4|6919.1|6916.3|6926.2|6922.4|6918.9|6916.1|194
1743377700000|2025-03-30 23:35:00|6919.2|6915.4|6921.2|6918.4|6922.1|6918.4|6916.1|6913.1|111
1743378000000|2025-03-30 23:40:00|6922.1|6918.3|6924.9|6921.1|6925.2|6922.3|6919.2|6916.4|115
1743378300000|2025-03-30 23:45:00|6924.1|6921.3|6924.9|6922.1|6925.9|6922.3|6922.7|6919.3|101
1743378600000|2025-03-30 23:50:00|6925.7|6922.9|6928.7|6925.9|6928.7|6925.9|6922.7|6919.9|87
1743378900000|2025-03-30 23:55:00|6929.6|6925.8|6933.7|6930.9|6933.7|6930.9|6926.6|6922.8|184
1743379200000|2025-03-31 00:00:00|6934.4|6931.6|6932.7|6929.9|6935.7|6932.9|6930.7|6927.4|177
1743379500000|2025-03-31 00:05:00|6931.7|6928.9|6928.7|6924.9|6936.9|6934.1|6926.9|6923.7|173
1743379800000|2025-03-31 00:10:00|6928.5|6924.7|6920.7|6917.9|6928.5|6924.9|6919.7|6916.7|334
1743380100000|2025-03-31 00:15:00|6920.9|6917.1|6906.9|6903.1|6920.9|6917.9|6901.7|6898.1|474
1743380400000|2025-03-31 00:20:00|6906|6903.2|6909.9|6907.1|6909.9|6907.1|6905.9|6902.7|125
1743380700000|2025-03-31 00:25:00|6910.7|6907.9|6896|6893.2|6910.9|6908.1|6895|6892.2|456
1743381000000|2025-03-31 00:30:00|6897|6894.2|6882.2|6878.4|6898|6895.2|6881.2|6878.4|463
1743381300000|2025-03-31 00:35:00|6881.2|6877.9|6878.2|6875.4|6883.2|6880.2|6871.4|6868.4|819
1743381600000|2025-03-31 00:40:00|6879.2|6876.4|6882|6879.2|6884|6880.4|6877.3|6874.4|303
1743381900000|2025-03-31 00:45:00|6882.8|6879|6885.8|6883|6889|6886.2|6882.8|6879|213
1743382200000|2025-03-31 00:50:00|6886.7|6883.9|6882|6879.2|6890.8|6888|6882|6879.2|157
1743382500000|2025-03-31 00:55:00|6882.8|6879|6880|6877.2|6883.8|6881|6876|6873|165
1743382800000|2025-03-31 01:00:00|6881|6878.2|6902|6899.2|6902.2|6899.2|6879|6875.2|772
1743383100000|2025-03-31 01:05:00|6902.7|6899.9|6899|6896.2|6907|6904.2|6898.7|6895|240
1743383400000|2025-03-31 01:10:00|6898.2|6895.2|6901|6898.2|6902|6898.5|6894.8|6892|70
1743383700000|2025-03-31 01:15:00|6900.8|6897.2|6900|6897.2|6902.2|6899.2|6898|6894.7|78
1743384000000|2025-03-31 01:20:00|6900.8|6897|6911|6907.2|6913.1|6910.2|6900|6897|177
1743384300000|2025-03-31 01:25:00|6911.1|6908.2|6913|6910.2|6913.8|6910.2|6905.8|6902.2|146
1743384600000|2025-03-31 01:30:00|6913.8|6910|6908|6905.2|6914.1|6911.2|6901|6898|130
1743384900000|2025-03-31 01:35:00|6908.8|6906|6895.1|6891.3|6909|6906.2|6893.1|6890.3|227
1743385200000|2025-03-31 01:40:00|6895|6891.2|6896|6893.2|6900.5|6897.2|6894.6|6891.2|62
1743385500000|2025-03-31 01:45:00|6895.3|6892.5|6902.9|6899.1|6902.9|6899.3|6893.1|6890.2|98
1743385800000|2025-03-31 01:50:00|6901.9|6900|6902.9|6900.1|6903.1|6900.1|6898.9|6895.3|48
1743386100000|2025-03-31 01:55:00|6903.1|6899.3|6902.9|6900.1|6906.1|6903.1|6898.9|6896.1|58
1743386400000|2025-03-31 02:00:00|6903.1|6899.3|6894.8|6891|6903.1|6900.1|6893.1|6890.3|113
1743386700000|2025-03-31 02:05:00|6893.9|6891.1|6887.8|6884|6895.1|6892.1|6883.9|6881|189
1743387000000|2025-03-31 02:10:00|6886.8|6884.1|6891.9|6889.1|6892.1|6889.1|6881.9|6879.1|163
1743387300000|2025-03-31 02:15:00|6892.8|6889|6894.1|6890.3|6895.1|6892.3|6890.9|6888.1|109
1743387600000|2025-03-31 02:20:00|6893.9|6891.1|6891.9|6889.1|6894.4|6891.1|6891.9|6888.9|39
1743387900000|2025-03-31 02:25:00|6892.1|6888.3|6892.2|6889.4|6895.9|6892.1|6890.9|6887.9|157
1743388200000|2025-03-31 02:30:00|6891.2|6888.4|6891.2|6888.4|6893.6|6890.4|6889.2|6886.3|58
1743388500000|2025-03-31 02:35:00|6892.1|6889.3|6892.2|6889.4|6893.4|6890.4|6888.4|6885.6|49
1743388800000|2025-03-31 02:40:00|6893.1|6889.3|6885.1|6881.3|6893.1|6889.4|6883.2|6880.3|67
1743389100000|2025-03-31 02:45:00|6884.2|6881.4|6883.2|6880.4|6886.4|6883.3|6882.2|6879.3|96
1743389400000|2025-03-31 02:50:00|6882.2|6879.4|6884.2|6880.4|6884.4|6881.4|6880.1|6876.3|146
1743389700000|2025-03-31 02:55:00|6883.4|6880.6|6892.2|6889.4|6892.4|6889.6|6883.2|6880.4|137
1743390000000|2025-03-31 03:00:00|6892.9|6890.1|6887.2|6884.4|6897.2|6893.4|6887.2|6884.2|82
1743390300000|2025-03-31 03:05:00|6888.2|6885.4|6888.4|6884.6|6890.4|6887.4|6887.2|6884.2|50
1743390600000|2025-03-31 03:10:00|6888.2|6884.4|6890|6886.2|6890.4|6887.4|6887|6884.2|106
1743390900000|2025-03-31 03:15:00|6889.2|6886.4|6889.2|6886.4|6891.4|6888.6|6887.2|6884.2|155
1743391200000|2025-03-31 03:20:00|6889.9|6887.1|6893.2|6890.4|6894.4|6891.4|6889.2|6885.6|100
1743391500000|2025-03-31 03:25:00|6894|6890.2|6891.2|6888.4|6894.2|6891.4|6889|6885.6|106
1743391800000|2025-03-31 03:30:00|6892|6888.2|6892|6889.2|6892.7|6889.4|6889.2|6886.1|28
1743392100000|2025-03-31 03:35:00|6892.2|6889.4|6890.2|6887.4|6892.4|6889.6|6889.2|6886.4|55
1743392400000|2025-03-31 03:40:00|6890.4|6886.6|6889.2|6886.4|6890.4|6886.6|6887.2|6884.4|84
1743392700000|2025-03-31 03:45:00|6890.2|6887.4|6889.2|6886.4|6890.3|6887.4|6888.2|6885.2|32
1743393000000|2025-03-31 03:50:00|6890|6886.2|6889.2|6886.4|6890.3|6887.4|6889.2|6886.2|41
1743393300000|2025-03-31 03:55:00|6890.2|6887.4|6889.2|6886.4|6891.3|6888.4|6888.2|6885.4|57
1743393600000|2025-03-31 04:00:00|6889.3|6885.5|6889.3|6885.5|6890.3|6887.4|6888.2|6885.4|37
1743393900000|2025-03-31 04:05:00|6889.2|6886.4|6891.2|6888.4|6891.3|6888.4|6888.2|6884.5|56
1743394200000|2025-03-31 04:10:00|6890.2|6887.4|6891.2|6888.4|6893.3|6889.5|6889.2|6886.2|60
1743394500000|2025-03-31 04:15:00|6891.3|6887.5|6891.3|6887.5|6891.5|6888.7|6890.3|6887.2|27
1743394800000|2025-03-31 04:20:00|6891.1|6888.3|6890.1|6887.3|6891.3|6888.5|6888.1|6884.5|27
1743395100000|2025-03-31 04:25:00|6890.3|6887.5|6893.1|6890.3|6893.3|6890.3|6889.1|6886.2|20
1743395400000|2025-03-31 04:30:00|6894|6890.2|6898.1|6894.3|6900.1|6897.3|6893.1|6889.5|152
1743395700000|2025-03-31 04:35:00|6898|6895.2|6897.1|6894.3|6898.3|6895.3|6896.1|6893.2|52
1743396000000|2025-03-31 04:40:00|6897.3|6893.5|6894.1|6891.3|6897.3|6894.3|6893.1|6890.3|46
1743396300000|2025-03-31 04:45:00|6894.3|6891.5|6889.1|6886.3|6894.3|6891.5|6889.1|6886.3|107
1743396600000|2025-03-31 04:50:00|6889.3|6886.5|6888.1|6885.3|6890.3|6887.5|6887.1|6884.3|74
1743396900000|2025-03-31 04:55:00|6887.3|6884.5|6888.1|6885.3|6889.3|6886.3|6887.1|6884.3|85
1743397200000|2025-03-31 05:00:00|6887.3|6884.5|6888.1|6885.3|6890.8|6888|6887.1|6884.3|84
1743397500000|2025-03-31 05:05:00|6889.1|6885.5|6890.1|6887.3|6891.3|6888.3|6887.3|6884.5|98
1743397800000|2025-03-31 05:10:00|6891.1|6888.3|6892.3|6889.5|6893.3|6890.5|6889.1|6885.5|98
1743398100000|2025-03-31 05:15:00|6892.1|6889.3|6890.3|6886.5|6892.3|6889.5|6888.1|6885|85
1743398400000|2025-03-31 05:20:00|6890.1|6887.3|6892.3|6888.5|6892.3|6889.5|6890.1|6886.5|46
1743398700000|2025-03-31 05:25:00|6892.1|6889.3|6892.3|6889.5|6894.3|6891.3|6891.1|6888.1|52
1743399000000|2025-03-31 05:30:00|6892.1|6889.3|6892.1|6889.3|6896.3|6893.5|6890.9|6888.1|128
1743399300000|2025-03-31 05:35:00|6892.3|6888.5|6889.2|6885.4|6892.3|6889.3|6887.1|6884.3|149
1743399600000|2025-03-31 05:40:00|6888.2|6886.3|6888.1|6885.3|6889.2|6886.3|6887.1|6884.3|70
1743399900000|2025-03-31 05:45:00|6889.1|6885.4|6895.2|6892.4|6895.6|6892.4|6888.1|6884.4|151
1743400200000|2025-03-31 05:50:00|6896.2|6891.4|6908.2|6904.4|6910.2|6907.4|6894.2|6891.4|370
1743400500000|2025-03-31 05:55:00|6908.1|6905.3|6911.2|6908.4|6912.2|6909.3|6905.2|6902.3|190
1743400800000|2025-03-31 06:00:00|6911.1|6908.3|6910.1|6907.3|6913.6|6910.3|6907.4|6904.4|291
1743401100000|2025-03-31 06:05:00|6910.2|6906.4|6915|6911.2|6918.9|6915.2|6907.2|6904.2|331
1743401400000|2025-03-31 06:10:00|6914.2|6911.4|6916.2|6913.4|6918|6914.7|6912.9|6909.9|251
1743401700000|2025-03-31 06:15:00|6916.9|6914.1|6922|6918.2|6926.2|6923.4|6916.2|6913.2|436
1743402000000|2025-03-31 06:20:00|6922.2|6919.2|6924.9|6922.1|6926.5|6923.4|6919.9|6917.1|159
1743402300000|2025-03-31 06:25:00|6925|6921.2|6924|6921.2|6925.2|6922.4|6921.2|6918.2|151
1743402600000|2025-03-31 06:30:00|6924.9|6922.1|6920|6917.2|6926|6923.1|6919.9|6916.2|158
1743402900000|2025-03-31 06:35:00|6920.2|6917.4|6917|6914.2|6924.2|6921.2|6916.2|6913.2|194
1743403200000|2025-03-31 06:40:00|6916.4|6913.6|6918|6915.2|6918.3|6915.4|6914|6911.2|166
1743403500000|2025-03-31 06:45:00|6918.2|6914.4|6920|6916.2|6920|6917.2|6916.2|6913.2|101
1743403800000|2025-03-31 06:50:00|6920.2|6917.2|6916.2|6913.4|6922|6918.4|6915.2|6912.2|68
1743404100000|2025-03-31 06:55:00|6917|6913.2|6918.2|6914.4|6921.2|6917.9|6916.2|6912.9|230
1743404400000|2025-03-31 07:00:00|6917.3|6914.5|6900.5|6897.7|6918|6915|6898.3|6894.7|1232
1743404700000|2025-03-31 07:05:00|6900|6896.7|6894.3|6891.5|6903.5|6900.5|6892.3|6889.5|483
1743405000000|2025-03-31 07:10:00|6894.5|6890.7|6897.5|6894.7|6899.8|6897|6893.7|6890.4|280
1743405300000|2025-03-31 07:15:00|6898.5|6895.7|6902.3|6899.5|6903.5|6900.7|6897.5|6894.5|314
1743405600000|2025-03-31 07:20:00|6902.5|6898.7|6903.5|6900.7|6903.8|6900.7|6898.3|6895.5|192
1743405900000|2025-03-31 07:25:00|6904.5|6901.7|6911.1|6908.3|6914.1|6911.2|6903.5|6900.5|608
1743406200000|2025-03-31 07:30:00|6911.8|6909|6911.1|6908.3|6919.3|6916|6909.7|6906.3|492
1743406500000|2025-03-31 07:35:00|6911.3|6907.5|6926|6923.2|6926.1|6923.3|6910.1|6906.3|996
1743406800000|2025-03-31 07:40:00|6926.1|6923.3|6935.8|6933|6939|6936|6925|6922.2|1058
1743407100000|2025-03-31 07:45:00|6936.6|6933.8|6949.4|6946.6|6950.6|6947.6|6935.8|6933|1656
1743407400000|2025-03-31 07:50:00|6948.8|6946|6953.6|6950.8|6960.9|6957.8|6948.6|6945.3|1658
1743407700000|2025-03-31 07:55:00|6953.4|6950.6|6970.3|6967.5|6971.3|6968.3|6953.4|6950.6|1515
1743408000000|2025-03-31 08:00:00|6970.9|6968.1|6970.1|6967.3|6981.3|6978.3|6967.1|6964.3|1746
1743408300000|2025-03-31 08:05:00|6968.9|6966.1|6989.7|6986.9|6993.6|6990.8|6968.9|6965.9|1733
1743408600000|2025-03-31 08:10:00|6990.4|6987.6|6997.7|6994.9|6999.7|6996.4|6988.7|6985.9|1382
1743408900000|2025-03-31 08:15:00|6997.9|6994.1|6980.9|6978.1|6998.9|6995.9|6979.9|6976.9|973
1743409200000|2025-03-31 08:20:00|6981.7|6978.9|6978.7|6975.9|6984.2|6981.3|6976.7|6973.9|634
1743409500000|2025-03-31 08:25:00|6978.1|6975.3|6963.5|6960.7|6978.7|6975.9|6961.5|6958.4|968
1743409800000|2025-03-31 08:30:00|6964.4|6960.6|6963.7|6960.9|6971.5|6968.6|6954.9|6951.9|1013
1743410100000|2025-03-31 08:35:00|6964.5|6960.7|6960.4|6956.6|6968.5|6965.6|6957.4|6954.4|400
1743410400000|2025-03-31 08:40:00|6959.5|6956.7|6957.7|6954.9|6962.5|6958.9|6951.7|6948.9|634
1743410700000|2025-03-31 08:45:00|6957.9|6954.1|6964.5|6961.7|6970.4|6967.1|6957.4|6954.1|782
1743411000000|2025-03-31 08:50:00|6964.3|6961.5|6971.3|6967.5|6973.2|6970.2|6963.5|6960.2|554
1743411300000|2025-03-31 08:55:00|6972.3|6968.5|6973.3|6970.5|6978.3|6975.5|6967.3|6964.5|379
1743411600000|2025-03-31 09:00:00|6972.5|6969.7|6963.5|6960.7|6976.5|6973.5|6961.3|6957.7|443
1743411900000|2025-03-31 09:05:00|6964.5|6961.5|6964.3|6961.5|6965.3|6962.2|6957.7|6954.9|364
1743412200000|2025-03-31 09:10:00|6963.7|6960.9|6958.3|6955.5|6970.5|6967.5|6957.3|6954.5|353
1743412500000|2025-03-31 09:15:00|6958.5|6955.7|6961.3|6958.5|6964.1|6960.5|6949.5|6946.7|933
1743412800000|2025-03-31 09:20:00|6960.5|6957.7|6954.3|6951.5|6962.5|6959.5|6952.7|6949.9|250
1743413100000|2025-03-31 09:25:00|6953.3|6950.5|6957.5|6953.7|6959.8|6956.5|6949.5|6946.5|412
1743413400000|2025-03-31 09:30:00|6957.3|6953.5|6959.1|6956.3|6959.5|6956.5|6955.1|6952.3|173
1743413700000|2025-03-31 09:35:00|6960.1|6957.3|6951.6|6948.8|6967|6964.2|6951.5|6948.5|301
1743414000000|2025-03-31 09:40:00|6951.3|6948.5|6940.6|6936.8|6951.5|6948.5|6939.5|6936.7|769
1743414300000|2025-03-31 09:45:00|6940.5|6937.7|6936.6|6933.8|6941.5|6938.5|6933.5|6929.8|488
1743414600000|2025-03-31 09:50:00|6937.6|6934.7|6929.5|6926.7|6938.6|6935|6928.5|6925.7|305
1743414900000|2025-03-31 09:55:00|6930.5|6927.5|6934.5|6931.7|6936.5|6933.7|6930|6927.2|320
1743415200000|2025-03-31 10:00:00|6934.3|6931.5|6929.4|6926.6|6939.3|6936.5|6927.6|6924.3|427
1743415500000|2025-03-31 10:05:00|6929.6|6925.6|6930.4|6927.6|6935.3|6932.5|6928.4|6925.6|274
1743415800000|2025-03-31 10:10:00|6930.6|6926.6|6932.3|6929.5|6932.4|6929.6|6926.4|6923.6|248
1743416100000|2025-03-31 10:15:00|6932.4|6929.6|6929.4|6926.6|6935.4|6932.5|6928.4|6925.6|233
1743416400000|2025-03-31 10:20:00|6930.3|6927.5|6936.4|6933.6|6937.4|6934.6|6929.3|6925.6|246
1743416700000|2025-03-31 10:25:00|6936.6|6933.8|6939.2|6935.4|6942.4|6939.4|6934.4|6931.5|218
1743417000000|2025-03-31 10:30:00|6939.4|6936.4|6942.2|6939.4|6942.2|6939.4|6936.4|6933.4|130
1743417300000|2025-03-31 10:35:00|6941.6|6938.8|6945.2|6941.4|6946.4|6943.4|6939.4|6936.4|199
1743417600000|2025-03-31 10:40:00|6944.4|6941.6|6947.9|6945.1|6951.1|6948.1|6943.2|6940.4|382
1743417900000|2025-03-31 10:45:00|6948.1|6945.3|6959.9|6956.1|6962.2|6959.4|6947.2|6944.3|660
1743418200000|2025-03-31 10:50:00|6959.7|6956.9|6948|6945.2|6960.9|6958.1|6945.2|6942.2|466
1743418500000|2025-03-31 10:55:00|6948.2|6944.4|6940.4|6937.6|6948.2|6945.4|6938.2|6935.4|256
1743418800000|2025-03-31 11:00:00|6940.6|6937.8|6945.2|6942.4|6948.4|6945.4|6940.6|6937.8|236
1743419100000|2025-03-31 11:05:00|6945.4|6941.6|6949.4|6946.6|6950.4|6947.6|6942.4|6939.4|151
1743419400000|2025-03-31 11:10:00|6950.2|6946.4|6951.4|6948.6|6954.2|6951.4|6948.4|6945.4|607
1743419700000|2025-03-31 11:15:00|6951.6|6948.8|6949.4|6945.6|6952.5|6949.6|6948.4|6945.4|152
1743420000000|2025-03-31 11:20:00|6949.2|6946.4|6929.2|6926.4|6951.4|6948.6|6928.2|6925.4|1864
1743420300000|2025-03-31 11:25:00|6929.1|6926.3|6929.9|6926.1|6931.9|6928.9|6924.2|6921.4|629
1743420600000|2025-03-31 11:30:00|6929.7|6926.9|6931.9|6929.1|6935.7|6932.9|6927.7|6924.9|391
1743420900000|2025-03-31 11:35:00|6932.5|6929.7|6941.4|6938.6|6942.4|6938.7|6931.9|6928.9|891
1743421200000|2025-03-31 11:40:00|6942.5|6939.7|6936.5|6933.7|6945.4|6942.6|6936.5|6933.7|326
1743421500000|2025-03-31 11:45:00|6937.3|6934.5|6940.3|6937.5|6946.2|6943.4|6934.5|6930.7|349
1743421800000|2025-03-31 11:50:00|6941.3|6937.7|6946|6943.2|6950|6946.4|6940.3|6937.5|815
1743422100000|2025-03-31 11:55:00|6945.8|6943|6948|6944.2|6950.3|6947.2|6944.2|6941.4|298
1743422400000|2025-03-31 12:00:00|6948.2|6944.4|6944|6941.2|6951|6948|6942.2|6939.2|1104
1743422700000|2025-03-31 12:05:00|6944.2|6941.4|6942.5|6939.7|6946.3|6943|6938.3|6935.3|516
1743423000000|2025-03-31 12:10:00|6942.1|6939.3|6947.3|6943.5|6948.3|6945.3|6941.5|6938.5|300
1743423300000|2025-03-31 12:15:00|6946.5|6943.7|6949.3|6946.5|6952.5|6949.7|6945.5|6942.5|437
1743423600000|2025-03-31 12:20:00|6949.1|6946.3|6929.7|6926.9|6950.3|6947.3|6927.7|6924.9|1519
1743423900000|2025-03-31 12:25:00|6928.8|6926|6928.7|6925.9|6932.7|6929.9|6926.7|6923.9|537
1743424200000|2025-03-31 12:30:00|6928.5|6925.7|6936.5|6933.7|6937.5|6934.5|6927.7|6924.9|568
1743424500000|2025-03-31 12:35:00|6935.5|6932.7|6944.5|6941.7|6945.5|6942.7|6935.5|6932.5|610
1743424800000|2025-03-31 12:40:00|6945.1|6942.3|6952.3|6949.5|6952.6|6949.7|6944.5|6941.5|474
1743425100000|2025-03-31 12:45:00|6952.5|6949.7|6955.5|6952.7|6955.5|6952.7|6949.5|6946.7|653
1743425400000|2025-03-31 12:50:00|6956.1|6953.3|6959.5|6956.7|6961.8|6958.7|6953.5|6950.5|781
1743425700000|2025-03-31 12:55:00|6960.5|6957.7|6965.4|6962.6|6969.3|6966.1|6958.5|6955.5|909
1743426000000|2025-03-31 13:00:00|6965.3|6962.5|6961.1|6958.3|6965.9|6963.1|6955.3|6952.5|2099
1743426300000|2025-03-31 13:05:00|6960.9|6958.1|6953.3|6949.5|6961.9|6959.1|6948.1|6945.3|1386
1743426600000|2025-03-31 13:10:00|6953.1|6950.3|6959.9|6956.1|6962.2|6959.3|6952.3|6949.5|1548
1743426900000|2025-03-31 13:15:00|6959.1|6956.3|6963.7|6960.9|6964.7|6961.9|6957.1|6954.1|1238
1743427200000|2025-03-31 13:20:00|6964.5|6960.7|6965.5|6961.7|6968.7|6965.9|6960.7|6957.7|1359
1743427500000|2025-03-31 13:25:00|6964.4|6961.6|6965.7|6962.9|6966.5|6963.6|6960.5|6957.7|824
1743427800000|2025-03-31 13:30:00|6966.4|6963.6|6951.7|6948.9|6968.5|6965.6|6945.9|6942.6|5125
1743428100000|2025-03-31 13:35:00|6951.9|6947.9|6968.4|6965.6|6975.5|6972.7|6951.5|6947.9|1579
1743428400000|2025-03-31 13:40:00|6969.4|6965.7|6943.7|6940.9|6969.5|6966.6|6943.7|6940.9|1858
1743428700000|2025-03-31 13:45:00|6944.3|6941.5|6972|6969.2|6973|6970.2|6939.7|6936.9|3329
1743429000000|2025-03-31 13:50:00|6971.2|6968.2|6999|6996.2|7004.8|7001.5|6971|6967.9|6707
1743429300000|2025-03-31 13:55:00|6998.8|6996|7026.5|7023.7|7026.8|7023.8|6995|6992|6307
1743429600000|2025-03-31 14:00:00|7026.6|7023.8|7028.3|7025.5|7036.3|7033.5|7021.6|7018.8|5843
1743429900000|2025-03-31 14:05:00|7029.3|7026.5|7035.3|7032.5|7036.1|7033.1|7019.6|7016.6|2963
1743430200000|2025-03-31 14:10:00|7034.9|7032.1|7038.3|7035.5|7044.1|7041.1|7032.9|7029.3|4040
1743430500000|2025-03-31 14:15:00|7037.6|7034.8|7052.9|7050.1|7054.1|7051.1|7037.3|7034.3|4049
1743430800000|2025-03-31 14:20:00|7052.3|7049.5|7053.1|7049.3|7056.9|7054.1|7048.9|7046.1|4014
1743431100000|2025-03-31 14:25:00|7052.3|7049.5|7055.1|7052.3|7056.9|7054.1|7048.9|7046.1|3359
1743431400000|2025-03-31 14:30:00|7055.2|7052.4|7065.9|7063.1|7069.9|7067.1|7054.9|7052.1|4013
1743431700000|2025-03-31 14:35:00|7065.2|7062.4|7080.2|7077.4|7080.4|7077.4|7062.9|7060.1|2119
1743432000000|2025-03-31 14:40:00|7079.9|7077.1|7078.1|7075.3|7083.1|7080.3|7072.9|7070.1|2352
1743432300000|2025-03-31 14:45:00|7077.2|7074.4|7088.9|7086.1|7089.9|7087.1|7076.9|7073.3|3737
1743432600000|2025-03-31 14:50:00|7089|7086.2|7081|7077.2|7090.5|7087.7|7072.4|7068.6|3404
1743432900000|2025-03-31 14:55:00|7080.9|7078.1|7079|7076.2|7083|7079.2|7075.2|7072.2|2295
1743433200000|2025-03-31 15:00:00|7080|7077.1|7082.9|7079.1|7084|7081.2|7074.9|7072.1|2388
1743433500000|2025-03-31 15:05:00|7082.7|7079.9|7087.1|7084.3|7094|7091|7079.9|7076.6|5463
1743433800000|2025-03-31 15:10:00|7087.8|7085|7079.5|7075.7|7089|7086|7078.7|7075.7|4368
1743434100000|2025-03-31 15:15:00|7079.3|7076.5|7084.8|7082|7086.8|7084|7075.8|7072.9|2363
1743434400000|2025-03-31 15:20:00|7085.5|7082.7|7092.5|7089.7|7096.5|7093.3|7083.8|7080.9|2435
1743434700000|2025-03-31 15:25:00|7093.3|7089.5|7099.6|7095.8|7099.9|7097|7090.5|7087.5|2532
1743435000000|2025-03-31 15:30:00|7099.9|7096.1|7098.1|7095.3|7102.3|7099.1|7095.1|7092.1|1975
1743435300000|2025-03-31 15:35:00|7098.3|7095.5|7099.1|7096.3|7105.6|7102.3|7097.1|7094.2|1754
1743435600000|2025-03-31 15:40:00|7098.3|7095.5|7102.1|7099.3|7104.3|7101.5|7098.3|7095.5|1255
1743435900000|2025-03-31 15:45:00|7102.3|7099.5|7118.9|7115.1|7118.9|7115.9|7102.1|7099.1|3615
1743436200000|2025-03-31 15:50:00|7118.7|7114.9|7118.7|7115.9|7119.9|7116.9|7111.1|7108.1|2803
1743436500000|2025-03-31 15:55:00|7118.9|7116.1|7125.7|7122.9|7127.2|7123.9|7115.7|7112.9|1909
1743436800000|2025-03-31 16:00:00|7125.9|7123.1|7127.7|7124.9|7131.2|7128.3|7123.1|7120.3|2311
1743437100000|2025-03-31 16:05:00|7127.9|7125.1|7127.7|7124.9|7129.9|7126.9|7125.1|7122.1|1881
1743437400000|2025-03-31 16:10:00|7128.5|7124.7|7128.7|7125.9|7129.1|7126.3|7121.7|7118.9|1684
1743437700000|2025-03-31 16:15:00|7128.9|7125.1|7129.7|7126.9|7130.9|7127.9|7123.4|7120.1|1145
1743438000000|2025-03-31 16:20:00|7129.1|7126.3|7130.7|7127.9|7131.9|7128.9|7127.7|7124.7|1934
1743438300000|2025-03-31 16:25:00|7130.1|7127.3|7135.7|7132.9|7136.9|7133.9|7128.7|7125.9|1326
1743438600000|2025-03-31 16:30:00|7136.3|7133.5|7136.7|7133.9|7138.7|7135.9|7133.7|7130.7|2390
1743438900000|2025-03-31 16:35:00|7135.7|7132.9|7148.3|7145.5|7148.3|7145.5|7134.3|7131.5|4428
1743439200000|2025-03-31 16:40:00|7147.7|7144.9|7154|7151.2|7156.3|7153.5|7146.7|7143.9|3460
1743439500000|2025-03-31 16:45:00|7153.1|7150.3|7163.1|7159.3|7163.1|7160.2|7152.3|7149.3|1847
1743439800000|2025-03-31 16:50:00|7163|7159.2|7161|7158.2|7164.1|7161.2|7158|7155.2|1680
1743440100000|2025-03-31 16:55:00|7160.3|7157.5|7152.9|7150.1|7162.9|7160|7147.1|7143.5|2151
1743440400000|2025-03-31 17:00:00|7152.3|7149.5|7145.6|7142.8|7152.3|7149.5|7135.3|7132.5|3847
1743440700000|2025-03-31 17:05:00|7144.3|7141.5|7143.8|7140|7146.8|7143.8|7139.6|7136|1342
1743441000000|2025-03-31 17:10:00|7143|7140.2|7144.6|7141.8|7146.8|7143.8|7140|7136.7|796
1743441300000|2025-03-31 17:15:00|7144|7141.2|7137.6|7134.8|7144.8|7142|7135.8|7132.7|962
1743441600000|2025-03-31 17:20:00|7138.5|7134.7|7134|7131.2|7140.8|7137.8|7128.3|7125.4|2358
1743441900000|2025-03-31 17:25:00|7134.2|7131.4|7133.2|7130.4|7136.2|7133.4|7129.3|7126.4|1608
1743442200000|2025-03-31 17:30:00|7132.3|7129.5|7140|7137.2|7141.6|7138.8|7129|7126.2|2481
1743442500000|2025-03-31 17:35:00|7140.3|7137.5|7134.1|7131.3|7142|7139.2|7132|7129.2|1261
1743442800000|2025-03-31 17:40:00|7135.1|7132.2|7134.7|7131.9|7135.7|7132.9|7129.7|7126.7|2481
1743443100000|2025-03-31 17:45:00|7135.5|7131.7|7139.5|7136.7|7140.8|7137.5|7133.3|7130.5|879
1743443400000|2025-03-31 17:50:00|7139.7|7136.9|7135.7|7132.9|7141.5|7138.5|7135.7|7132.7|1893
1743443700000|2025-03-31 17:55:00|7134.7|7131.9|7127|7124.2|7134.7|7131.9|7126|7123|2258
1743444000000|2025-03-31 18:00:00|7126.2|7123.4|7129.6|7126.8|7131.8|7128.8|7124|7121.2|1447
1743444300000|2025-03-31 18:05:00|7129.8|7126|7135|7132.2|7136|7133.2|7127|7124|1303
1743444600000|2025-03-31 18:10:00|7134.8|7131|7135.6|7132.8|7146.1|7143.1|7131.2|7128.4|4126
1743444900000|2025-03-31 18:15:00|7135.5|7132.7|7133.5|7130.7|7142.3|7139.5|7133.3|7129.5|2876
1743445200000|2025-03-31 18:20:00|7133.6|7130.8|7132.6|7129.8|7137.5|7134.5|7131.6|7128.8|2036
1743445500000|2025-03-31 18:25:00|7131.6|7128.8|7130|7127.2|7135.4|7132.5|7126.6|7123.6|10195
1743445800000|2025-03-31 18:30:00|7129.3|7126.5|7141.4|7137.6|7141.4|7137.8|7127.2|7124.2|3246
1743446100000|2025-03-31 18:35:00|7140.6|7137.8|7143.3|7140.5|7144.4|7141.5|7138.4|7134.8|1142
1743446400000|2025-03-31 18:40:00|7142.6|7139.8|7140.6|7137.8|7145.4|7142.5|7139.6|7136.6|964
1743446700000|2025-03-31 18:45:00|7139.6|7136.8|7137.6|7134.8|7142.6|7139.8|7135.6|7132.6|441
1743447000000|2025-03-31 18:50:00|7137.4|7134.6|7137.6|7134.8|7140.4|7136.8|7136.4|7133.6|391
1743447300000|2025-03-31 18:55:00|7137.2|7134.4|7135.6|7132.8|7137.8|7134.8|7134.6|7131.6|274
1743447600000|2025-03-31 19:00:00|7134.8|7132|7133.6|7130.8|7135.4|7132.6|7131.6|7128.6|306
1743447900000|2025-03-31 19:05:00|7134.4|7130.6|7135.6|7132.8|7137.4|7134.1|7132.2|7128.6|234
1743448200000|2025-03-31 19:10:00|7135.4|7131.6|7137.4|7133.6|7139.6|7136.8|7134.6|7131.6|297
1743448500000|2025-03-31 19:15:00|7136.6|7133.8|7137.6|7134.8|7139.6|7136.8|7133.6|7129.9|696
1743448800000|2025-03-31 19:20:00|7138.2|7135.4|7138.6|7135.8|7138.7|7135.8|7135.6|7132.6|238
1743449100000|2025-03-31 19:25:00|7138.2|7135.4|7133.4|7130.6|7139.4|7136.1|7133.2|7130.4|310
1743449400000|2025-03-31 19:30:00|7133.2|7130.4|7133.2|7130.4|7134.4|7131.6|7132.2|7129.4|257
1743449700000|2025-03-31 19:35:00|7133.4|7130.6|7129.4|7125.6|7134.4|7131.4|7128.5|7125.6|494
1743450000000|2025-03-31 19:40:00|7129.2|7126.4|7128.5|7125.7|7132.7|7129.4|7128.2|7125.2|409
1743450300000|2025-03-31 19:45:00|7128.4|7125.6|7128.5|7125.7|7130.4|7127.6|7127.5|7124.6|1311
1743450600000|2025-03-31 19:50:00|7129.2|7126.4|7128.3|7125.5|7130.3|7126.7|7126.5|7123.5|636
1743450900000|2025-03-31 19:55:00|7128.5|7125.7|7126.3|7123.5|7128.7|7125.7|7125.2|7122.4|1033
1743451200000|2025-03-31 20:00:00|7126.2|7123.4|7120.5|7117.7|7126.3|7123.4|7120.5|7117.7|532
1743451500000|2025-03-31 20:05:00|7120.7|7117.9|7116.5|7113.7|7120.7|7117.9|7116.5|7113.4|607
1743451800000|2025-03-31 20:10:00|7115.9|7113.1|7115.9|7113.1|7117.5|7114.1|7113.9|7110.9|327
1743452100000|2025-03-31 20:15:00|7115.7|7111.9|7118.9|7116.1|7118.9|7116.1|7115.7|7111.9|450
1743452400000|2025-03-31 20:20:00|7118.2|7115.4|7120.7|7117.9|7120.8|7118|7117.9|7114.4|257
1743452700000|2025-03-31 20:25:00|7120.8|7118|7125.7|7122.9|7125.8|7123|7118.7|7115|625
1743453000000|2025-03-31 20:30:00|7125.8|7123|7127.7|7124.9|7128.7|7125.7|7125.7|7122.9|778
1743453300000|2025-03-31 20:35:00|7127.8|7125|7127.8|7125|7128.8|7125.9|7126.7|7123.9|203
1743453600000|2025-03-31 20:40:00|7128.7|7124.9|7125|7122.2|7129.6|7126.7|7125|7122.2|460
1743453900000|2025-03-31 20:45:00|7124.8|7122|7122|7119.2|7125.2|7122.4|7121.8|7119|654
1743454200000|2025-03-31 20:50:00|7121.2|7118.4|7120|7117.2|7123|7120.2|7118.8|7115.2|171
1743454500000|2025-03-31 20:55:00|7120.4|7117.6|7122.2|7118.4|7123.2|7120.4|7118.8|7116|260
1743458400000|2025-03-31 22:00:00|7119.1|7116.3|7121.7|7117.9|7123.2|7120.1|7117.3|7114.3|332
1743458700000|2025-03-31 22:05:00|7121.6|7118.8|7116.5|7112.7|7122.1|7119.1|7115.3|7112.5|195
1743459000000|2025-03-31 22:10:00|7115.3|7112.5|7114.9|7112.1|7119.5|7116.5|7114.1|7111|81
1743459300000|2025-03-31 22:15:00|7115.1|7112.3|7121.1|7117.3|7121.1|7118.3|7113.3|7110.3|290
1743459600000|2025-03-31 22:20:00|7120.3|7117.5|7119.9|7117.1|7121.1|7118.1|7119.7|7116.3|99
1743459900000|2025-03-31 22:25:00|7120.9|7118.1|7120.9|7118.1|7121.1|7118.1|7119.9|7116.9|14
1743460200000|2025-03-31 22:30:00|7121.1|7117.3|7122.9|7119.1|7122.9|7119.3|7120.1|7117.1|23
1743460500000|2025-03-31 22:35:00|7122.1|7119.3|7122.9|7120.1|7123.1|7120.1|7122.1|7118.9|24
1743460800000|2025-03-31 22:40:00|7123.1|7119.3|7123.7|7120.9|7123.7|7120.9|7120.9|7117.9|34
1743461100000|2025-03-31 22:45:00|7123.9|7121.1|7122.9|7120.1|7123.9|7121.1|7122.7|7119.9|17
1743461400000|2025-03-31 22:50:00|7123.7|7119.9|7123.7|7119.9|7123.9|7121.1|7121.9|7118.7|87
1743461700000|2025-03-31 22:55:00|7122.9|7120.1|7124.7|7121.9|7124.7|7121.9|7122.7|7119.1|28
1743462000000|2025-03-31 23:00:00|7124.9|7122.1|7125.7|7122.9|7125.9|7122.9|7123.9|7120.9|32
1743462300000|2025-03-31 23:05:00|7125.9|7122.1|7126.8|7124|7127.7|7124.7|7124.7|7121.9|31
1743462600000|2025-03-31 23:10:00|7127.7|7123.9|7127.8|7125|7128|7125|7126.7|7122.9|28
1743462900000|2025-03-31 23:15:00|7128.7|7124.9|7126.7|7123.9|7128.7|7125|7126.5|7122.9|19
1743463200000|2025-03-31 23:20:00|7126.6|7123.8|7125.6|7122.8|7126.8|7123.8|7124.8|7121.5|20
1743463500000|2025-03-31 23:25:00|7125.8|7122|7125|7122.2|7125.8|7123|7124.8|7122|17
1743463800000|2025-03-31 23:30:00|7125.2|7121.4|7123.8|7120|7125.2|7122.2|7122|7119.2|69
1743464100000|2025-03-31 23:35:00|7124|7120.2|7125|7121.2|7125.4|7122.1|7122.5|7119.2|27
1743464400000|2025-03-31 23:40:00|7124.8|7122|7123.8|7121|7124.8|7122|7123.8|7121|23
1743464700000|2025-03-31 23:45:00|7124|7120|7122|7119.2|7124|7121|7121.8|7119|50
1743465000000|2025-03-31 23:50:00|7122.8|7119|7122.2|7119.4|7124.8|7121.2|7120.8|7117.8|39
1743465300000|2025-03-31 23:55:00|7122|7119.2|7121.2|7118.4|7123|7119.4|7120|7117|133
1743465600000|2025-04-01 00:00:00|7121.8|7119|7117|7114.2|7128|7125|7115.3|7112.2|381
1743465900000|2025-04-01 00:05:00|7117.1|7114.3|7122.1|7119.3|7122.3|7119.5|7117.1|7114.2|188
1743466200000|2025-04-01 00:10:00|7122.3|7119.5|7119.1|7116.3|7124.3|7121.3|7117.8|7114.5|165
1743466500000|2025-04-01 00:15:00|7118.3|7115.5|7124.1|7121.3|7125.1|7122.3|7118.1|7115.3|115
1743466800000|2025-04-01 00:20:00|7124.3|7120.5|7123.1|7120.3|7124.3|7121.3|7122.1|7119.3|54
1743467100000|2025-04-01 00:25:00|7122.3|7119.5|7124.1|7121.3|7125.3|7122.3|7120.8|7117.5|97
1743467400000|2025-04-01 00:30:00|7123.5|7120.7|7124.1|7121.3|7124.3|7121.5|7122.3|7119.3|90
1743467700000|2025-04-01 00:35:00|7124.9|7121.1|7130.1|7127.3|7130.1|7127.3|7124.1|7121.1|175
1743468000000|2025-04-01 00:40:00|7129.3|7126.5|7127.3|7124.5|7129.5|7126.5|7126.1|7123.3|96
1743468300000|2025-04-01 00:45:00|7127.9|7125.1|7127.1|7124.3|7129.3|7126.5|7126.3|7123.5|58
1743468600000|2025-04-01 00:50:00|7127.7|7124.9|7124.3|7121.5|7128.3|7125.3|7122.1|7119.3|217
1743468900000|2025-04-01 00:55:00|7124.1|7121.3|7122.3|7119.5|7125.3|7122.5|7122.1|7119.1|132
1743469200000|2025-04-01 01:00:00|7121.6|7118.8|7123.1|7120.3|7131.3|7128.5|7121.6|7118.8|429
1743469500000|2025-04-01 01:05:00|7123.3|7120.5|7120.1|7116.3|7124.3|7121.5|7119.3|7116.3|232
1743469800000|2025-04-01 01:10:00|7120.3|7116.5|7122.1|7119.3|7125.1|7122.3|7118.3|7115.3|163
1743470100000|2025-04-01 01:15:00|7123.3|7119.5|7122.1|7119.3|7124.3|7121.3|7118.3|7115.3|83
1743470400000|2025-04-01 01:20:00|7122.3|7119.5|7129.2|7126.4|7131.2|7128.3|7122.2|7119.3|320
1743470700000|2025-04-01 01:25:00|7129.1|7126.3|7131.2|7128.4|7131.4|7128.6|7127.1|7124.3|166
1743471000000|2025-04-01 01:30:00|7132.2|7128.6|7134.2|7131.4|7138.9|7135.4|7131.1|7128.3|399
1743471300000|2025-04-01 01:35:00|7134.1|7131.3|7133.2|7130.4|7134.4|7131.4|7130.9|7128.1|119
1743471600000|2025-04-01 01:40:00|7134.2|7130.2|7140.2|7137.4|7142.2|7139.4|7132|7129.2|356
1743471900000|2025-04-01 01:45:00|7141.2|7138.2|7142|7139.2|7145.2|7141.4|7141|7137.4|194
1743472200000|2025-04-01 01:50:00|7142.2|7138.4|7138|7135.2|7145|7142.1|7136.8|7134|161
1743472500000|2025-04-01 01:55:00|7138.2|7135.4|7139|7136.2|7140|7137|7135.2|7132.2|141
1743472800000|2025-04-01 02:00:00|7139.8|7137|7137.8|7135|7139.8|7137|7135|7132|128
1743473100000|2025-04-01 02:05:00|7138|7135.2|7143.8|7140|7144.2|7141.2|7137.3|7134|162
1743473400000|2025-04-01 02:10:00|7143.6|7140.8|7147|7144.2|7148|7145.2|7143.6|7140.2|289
1743473700000|2025-04-01 02:15:00|7147.2|7143.4|7148|7145.2|7150.2|7147.4|7145.2|7142.4|160
1743474000000|2025-04-01 02:20:00|7148.2|7145.4|7150|7147.2|7151.1|7148.2|7147|7144.2|132
1743474300000|2025-04-01 02:25:00|7150.2|7147.4|7150|7147.2|7152.2|7149.4|7148.5|7145.7|290
1743474600000|2025-04-01 02:30:00|7150.2|7147.4|7147.8|7145|7151.2|7148.2|7144.2|7141.4|126
1743474900000|2025-04-01 02:35:00|7148|7145.2|7148|7145.2|7151.2|7148.4|7147|7144|134
1743475200000|2025-04-01 02:40:00|7148.2|7145.4|7150|7147.2|7151.2|7148.4|7148.2|7145.4|77
1743475500000|2025-04-01 02:45:00|7150.8|7147|7153|7150.2|7154|7151.2|7150.2|7147|218
1743475800000|2025-04-01 02:50:00|7153.2|7149.4|7150|7147.2|7154.2|7151.2|7149.1|7146.3|109
1743476100000|2025-04-01 02:55:00|7150.1|7147.3|7148.1|7144.3|7150.1|7147.3|7146.1|7143.2|94
1743476400000|2025-04-01 03:00:00|7148|7145.2|7150|7147.2|7150.3|7147.2|7144.3|7141.3|62
1743476700000|2025-04-01 03:05:00|7150.1|7146.3|7145.9|7143.1|7150.1|7146.3|7145.9|7143|67
1743477000000|2025-04-01 03:10:00|7146.8|7143|7151.9|7149.1|7153.1|7150.1|7145.9|7142.6|100
1743477300000|2025-04-01 03:15:00|7151.3|7148.5|7146.9|7144.1|7151.3|7148.5|7143.9|7141.1|155
1743477600000|2025-04-01 03:20:00|7146.8|7144|7144.1|7141.3|7147.8|7145|7140.9|7137.9|227
1743477900000|2025-04-01 03:25:00|7144.9|7141.1|7144.9|7142.1|7148.2|7145.1|7143.9|7141.1|132
1743478200000|2025-04-01 03:30:00|7145.1|7141.3|7150.1|7147.3|7151.1|7148.1|7143.1|7140.1|147
1743478500000|2025-04-01 03:35:00|7150.9|7147.1|7143.1|7140.3|7151.1|7148.1|7143.1|7140.3|122
1743478800000|2025-04-01 03:40:00|7143.7|7140.9|7146.9|7144.1|7149.1|7146.3|7142.1|7139.3|196
1743479100000|2025-04-01 03:45:00|7147.1|7144.3|7148.9|7146.1|7149.1|7146.3|7146.9|7144.1|49
1743479400000|2025-04-01 03:50:00|7149.1|7146.3|7145.9|7143.1|7149.9|7146.9|7145.1|7142.1|96
1743479700000|2025-04-01 03:55:00|7146.9|7144.1|7149.1|7146.3|7150.1|7147.1|7146.9|7144.1|52
1743480000000|2025-04-01 04:00:00|7148.9|7146.1|7145.9|7143.1|7148.9|7146.1|7144.9|7142.1|58
1743480300000|2025-04-01 04:05:00|7146.1|7142.3|7144.1|7141.3|7146.1|7143.3|7143.3|7140.3|59
1743480600000|2025-04-01 04:10:00|7144.9|7142.1|7145.9|7143.1|7147.4|7144.1|7144.9|7142.1|23
1743480900000|2025-04-01 04:15:00|7145.1|7142.3|7144.9|7142.1|7147.1|7144.1|7144.1|7141.3|51
1743481200000|2025-04-01 04:20:00|7145.1|7142.3|7147.9|7145.1|7147.9|7145.1|7143.9|7141.1|52
1743481500000|2025-04-01 04:25:00|7148.7|7144.9|7144.9|7142.1|7148.9|7145.3|7144|7141.1|48
1743481800000|2025-04-01 04:30:00|7145|7142.2|7147.9|7145.1|7149|7146.1|7144.9|7141.9|54
1743482100000|2025-04-01 04:35:00|7147|7144.2|7146|7143.2|7147.9|7145.1|7145.9|7143.1|87
1743482400000|2025-04-01 04:40:00|7145.9|7143.1|7147|7144.2|7149|7146|7145.8|7143|61
1743482700000|2025-04-01 04:45:00|7146.8|7144|7148.8|7146|7148.8|7146|7146.8|7144|43
1743483000000|2025-04-01 04:50:00|7149|7146.2|7146.8|7144|7149|7146.2|7146.8|7144|41
1743483300000|2025-04-01 04:55:00|7147|7144.2|7148.8|7146|7149.6|7146.8|7147|7144.2|88
1743483600000|2025-04-01 05:00:00|7147.8|7145|7149.8|7147|7150|7147|7145.8|7142.7|119
1743483900000|2025-04-01 05:05:00|7149.6|7146.8|7143|7140.2|7149.8|7146.8|7141.8|7138.6|74
1743484200000|2025-04-01 05:10:00|7143.8|7140|7144.8|7142|7145.6|7142.2|7143|7140|85
1743484500000|2025-04-01 05:15:00|7145|7142.2|7148.8|7146|7149|7146|7144.8|7141.8|68
1743484800000|2025-04-01 05:20:00|7149|7146.2|7145.8|7143|7149|7146.2|7144.8|7142|128
1743485100000|2025-04-01 05:25:00|7146|7143.2|7144.8|7142|7146|7143.2|7143.3|7140|61
1743485400000|2025-04-01 05:30:00|7144.2|7141.4|7146.8|7144|7148|7145|7141.8|7138.2|124
1743485700000|2025-04-01 05:35:00|7147.8|7145|7149.8|7147|7151|7148|7147.6|7144.8|100
1743486000000|2025-04-01 05:40:00|7150.8|7147.8|7147.6|7144.8|7152.4|7148.8|7147|7143.8|233
1743486300000|2025-04-01 05:45:00|7148.4|7144.6|7146.4|7143.6|7150.6|7147.6|7145.6|7142.8|105
1743486600000|2025-04-01 05:50:00|7146.6|7143.8|7148.4|7145.6|7150.4|7147.6|7146.4|7142.8|86
1743486900000|2025-04-01 05:55:00|7148.6|7145.8|7143.6|7139.8|7149.6|7146|7142.4|7139.4|82
1743487200000|2025-04-01 06:00:00|7143.4|7140.6|7141.4|7138.6|7144.6|7141.2|7138.4|7135.6|172
1743487500000|2025-04-01 06:05:00|7142.2|7138.4|7141.6|7138.8|7145.6|7142.6|7141.4|7137.8|96
1743487800000|2025-04-01 06:10:00|7141.4|7138.6|7143.4|7140.6|7144.6|7141.6|7138.4|7135.6|98
1743488100000|2025-04-01 06:15:00|7144.4|7141.6|7146.4|7143.6|7149.6|7146.6|7143.4|7140.4|142
1743488400000|2025-04-01 06:20:00|7146.6|7142.8|7146|7142.2|7149.2|7146.4|7141.4|7138.4|473
1743488700000|2025-04-01 06:25:00|7145.8|7143|7150|7147.2|7152.8|7149.8|7143.6|7140.2|848
1743489000000|2025-04-01 06:30:00|7149.2|7146.4|7153.8|7151|7155.8|7153|7147.8|7145|534
1743489300000|2025-04-01 06:35:00|7153.6|7150.8|7152.6|7149.8|7154.4|7150.8|7147|7144|278
1743489600000|2025-04-01 06:40:00|7152.8|7150|7151.6|7148.8|7154|7151|7150.2|7147|141
1743489900000|2025-04-01 06:45:00|7151.8|7149|7153.6|7150.8|7153.8|7151|7149.6|7146.8|136
1743490200000|2025-04-01 06:50:00|7153.8|7150|7153.4|7150.6|7155.6|7152.8|7148.4|7145.6|212
1743490500000|2025-04-01 06:55:00|7153.6|7150.8|7154.4|7151.6|7155.6|7152.6|7148.6|7145.8|291
1743490800000|2025-04-01 07:00:00|7154.6|7150.8|7149.6|7146.8|7154.6|7150.8|7142.6|7139.8|568
1743491100000|2025-04-01 07:05:00|7150.2|7147.4|7149.6|7145.8|7153.9|7151|7148.6|7144.8|249
1743491400000|2025-04-01 07:10:00|7149.4|7146.6|7148.7|7145.9|7151.6|7148.8|7141.9|7139|680
1743491700000|2025-04-01 07:15:00|7149.7|7146.8|7140.9|7137.1|7149.9|7147.1|7140.1|7136.8|335
1743492000000|2025-04-01 07:20:00|7141.1|7138.1|7135.9|7133.1|7141.1|7138.3|7132.7|7129.9|675
1743492300000|2025-04-01 07:25:00|7135.3|7132.5|7133.3|7130.5|7136.1|7133.3|7129.3|7126.5|543
1743492600000|2025-04-01 07:30:00|7133.1|7130.3|7129.1|7126.3|7135.3|7132.5|7124.5|7121.7|468
1743492900000|2025-04-01 07:35:00|7129.3|7125.5|7124.8|7121|7130.5|7127.7|7121.8|7118.9|805
1743493200000|2025-04-01 07:40:00|7124.7|7121.9|7120.8|7118|7127.8|7125|7119.8|7116.8|500
1743493500000|2025-04-01 07:45:00|7120.6|7117.8|7119.6|7116.8|7122.6|7119.7|7117.8|7114.8|347
1743493800000|2025-04-01 07:50:00|7119.5|7116.7|7109.8|7107|7121.6|7118.7|7109.5|7106.7|930
1743494100000|2025-04-01 07:55:00|7109.6|7106.8|7102|7099.2|7111.6|7108.7|7101.2|7098.2|1105
1743494400000|2025-04-01 08:00:00|7103|7100|7099.2|7096.4|7106.5|7103.4|7096.6|7093.6|1381
1743494700000|2025-04-01 08:05:00|7099|7096.2|7106.8|7104|7110|7107|7098.2|7095.4|801
1743495000000|2025-04-01 08:10:00|7106.2|7103.4|7104.8|7102|7113.6|7110.8|7102.2|7099.2|700
1743495300000|2025-04-01 08:15:00|7105|7101.2|7098.2|7094.4|7105|7101.4|7095.8|7093|394
1743495600000|2025-04-01 08:20:00|7098|7095.2|7100|7097.2|7107.3|7104.2|7096.5|7093.2|395
1743495900000|2025-04-01 08:25:00|7099.8|7097|7104.2|7101.4|7105|7102|7094.2|7091.4|594
1743496200000|2025-04-01 08:30:00|7103.5|7100.7|7100|7097.2|7109.8|7107|7099|7096.2|857
1743496500000|2025-04-01 08:35:00|7099.8|7097|7108|7105.2|7111|7108.2|7094.8|7091.2|812
1743496800000|2025-04-01 08:40:00|7108.2|7104.4|7115|7112.2|7117|7113.7|7108|7104.4|668
1743497100000|2025-04-01 08:45:00|7115.1|7112.3|7113.1|7110.3|7116|7113|7104.5|7101.7|428
1743497400000|2025-04-01 08:50:00|7113|7110.2|7110.9|7108.1|7115.1|7112.3|7108.1|7105.3|246
1743497700000|2025-04-01 08:55:00|7111.1|7108.3|7110.1|7107.3|7115.9|7113.1|7107.9|7105.1|282
1743498000000|2025-04-01 09:00:00|7110.3|7107.5|7115.1|7111.3|7116.4|7113.3|7109.1|7106.1|260
1743498300000|2025-04-01 09:05:00|7114.9|7112.1|7111.9|7109.1|7115.9|7112.6|7109.1|7106.1|282
1743498600000|2025-04-01 09:10:00|7111.7|7108.9|7109.1|7106.3|7114.9|7111.3|7108.1|7105.1|263
1743498900000|2025-04-01 09:15:00|7109.9|7106.1|7115.9|7113.1|7120.5|7116.9|7106.7|7103.9|437
1743499200000|2025-04-01 09:20:00|7115.7|7112.9|7129.5|7126.7|7129.7|7126.7|7113.7|7110.9|839
1743499500000|2025-04-01 09:25:00|7129.4|7126.6|7141.3|7138.5|7142.3|7139.5|7129.4|7126.6|1307
1743499800000|2025-04-01 09:30:00|7141|7138.2|7145.8|7143|7146|7143.2|7136|7133|932
1743500100000|2025-04-01 09:35:00|7145|7142|7143.8|7141|7147|7143.2|7137.8|7135|586
1743500400000|2025-04-01 09:40:00|7143|7140.2|7147.8|7145|7148.8|7145.8|7140|7137|492
1743500700000|2025-04-01 09:45:00|7148.6|7145.8|7146.6|7143.8|7150.6|7147.8|7145.8|7143|333
1743501000000|2025-04-01 09:50:00|7146.8|7144|7150.8|7148|7150.8|7148|7141.8|7139|581
1743501300000|2025-04-01 09:55:00|7149.9|7147|7150.7|7147.9|7153.8|7150.8|7146.6|7143.8|508
1743501600000|2025-04-01 10:00:00|7149.9|7147.1|7163.4|7160.6|7163.4|7160.6|7148.7|7145.9|1131
1743501900000|2025-04-01 10:05:00|7163.6|7160.8|7168.4|7165.6|7170.6|7167.8|7158.6|7155.6|1902
1743502200000|2025-04-01 10:10:00|7168.5|7164.7|7173.2|7170.4|7174.5|7171.7|7163.4|7159.7|842
1743502500000|2025-04-01 10:15:00|7172.5|7169.7|7174.2|7171.4|7177.3|7174.4|7168.5|7165.6|1890
1743502800000|2025-04-01 10:20:00|7175.2|7172.4|7176.3|7173.5|7180.2|7177.2|7172.8|7169.5|619
1743503100000|2025-04-01 10:25:00|7176.2|7173.4|7174.1|7171.3|7179.3|7176.5|7173.2|7170.3|396
1743503400000|2025-04-01 10:30:00|7175.1|7172.3|7162.5|7159.7|7175.1|7172.3|7160.9|7158.1|1001
1743503700000|2025-04-01 10:35:00|7162.3|7159.5|7166.5|7163.7|7170.5|7167.5|7162.3|7159.5|403
1743504000000|2025-04-01 10:40:00|7166.1|7163.3|7164.5|7161.7|7167.5|7164.7|7163.3|7160.5|360
1743504300000|2025-04-01 10:45:00|7164.3|7161.5|7156.5|7153.7|7164.3|7161.5|7156.5|7153.7|878
1743504600000|2025-04-01 10:50:00|7157.3|7153.5|7144.5|7141.7|7157.3|7153.7|7143.2|7139.9|1090
1743504900000|2025-04-01 10:55:00|7144.3|7141.5|7148.5|7145.7|7149.5|7146.5|7140.1|7137.3|649
1743505200000|2025-04-01 11:00:00|7148.3|7145.5|7144.3|7141.5|7148.5|7145.5|7140.3|7137.5|323
1743505500000|2025-04-01 11:05:00|7144.5|7141.7|7132.5|7129.7|7146.3|7142.7|7132.5|7129.7|917
1743505800000|2025-04-01 11:10:00|7131.9|7129.1|7132.1|7129.3|7133.8|7130.7|7128.3|7125.5|844
1743506100000|2025-04-01 11:15:00|7133.1|7130.3|7130.5|7127.7|7133.3|7130.5|7128|7124.7|334
1743506400000|2025-04-01 11:20:00|7130.3|7127.5|7127.5|7124.7|7130.7|7127.5|7123.5|7120.7|575
1743506700000|2025-04-01 11:25:00|7126.7|7123.9|7128.5|7125.7|7130.7|7127.7|7123.8|7121|770
1743507000000|2025-04-01 11:30:00|7128.8|7126|7118.6|7115.8|7130.5|7127.7|7117.5|7113.8|632
1743507300000|2025-04-01 11:35:00|7118.5|7115.7|7119.3|7116.5|7122.5|7119.7|7116.6|7113.8|458
1743507600000|2025-04-01 11:40:00|7119.4|7116.6|7135.1|7132.3|7135.1|7132.3|7118.4|7114.8|760
1743507900000|2025-04-01 11:45:00|7135.3|7131.5|7132.2|7129.4|7136.6|7133.3|7130.4|7127.4|451
1743508200000|2025-04-01 11:50:00|7132.4|7129.6|7122.6|7119.8|7133.2|7130.3|7122.4|7119.4|404
1743508500000|2025-04-01 11:55:00|7122.4|7119.6|7118.8|7116|7125.6|7122.6|7115|7112.2|1524
1743508800000|2025-04-01 12:00:00|7119.8|7117|7119.6|7116.8|7121.8|7119|7115.8|7113|619
1743509100000|2025-04-01 12:05:00|7119.4|7115.8|7124.6|7120.8|7126.6|7123.6|7117.8|7114.8|499
1743509400000|2025-04-01 12:10:00|7124.4|7121.6|7116.6|7113.8|7124.8|7122|7115.5|7112.2|743
1743509700000|2025-04-01 12:15:00|7116.8|7114|7117.6|7114.8|7117.8|7115|7111.2|7108.4|566
1743510000000|2025-04-01 12:20:00|7117.8|7115|7122.6|7119.8|7125.6|7122.6|7114.6|7111.8|394
1743510300000|2025-04-01 12:25:00|7122.4|7119.6|7124.4|7121.6|7125.6|7122.8|7117.4|7114.6|467
1743510600000|2025-04-01 12:30:00|7124.6|7121.8|7117.6|7114.8|7125.6|7122.8|7117.4|7114.4|205
1743510900000|2025-04-01 12:35:00|7117.8|7115|7116.4|7113.6|7119.6|7116.6|7111.8|7109|1078
1743511200000|2025-04-01 12:40:00|7115.6|7112.8|7120.4|7117.6|7120.4|7117.6|7111.8|7109|478
1743511500000|2025-04-01 12:45:00|7121.4|7118.6|7129.6|7126.8|7129.6|7126.8|7121.4|7118.6|707
1743511800000|2025-04-01 12:50:00|7129.4|7126.6|7133.2|7130.4|7136.6|7133.6|7128.4|7125.4|710
1743512100000|2025-04-01 12:55:00|7133|7130.2|7131.2|7128.4|7138.2|7135.2|7128.4|7125.4|822
1743512400000|2025-04-01 13:00:00|7131.4|7128.6|7136.4|7133.6|7138|7135.2|7127.4|7124.4|1981
1743512700000|2025-04-01 13:05:00|7136.2|7133.4|7141|7138.2|7143.2|7140.2|7130.3|7127.5|2298
1743513000000|2025-04-01 13:10:00|7142|7139.2|7144.6|7141.8|7145.8|7142.8|7139.6|7136.8|863
1743513300000|2025-04-01 13:15:00|7145.4|7141.6|7146.6|7143.8|7147.1|7144|7138.6|7135.8|1205
1743513600000|2025-04-01 13:20:00|7145.6|7142.8|7145.8|7143|7146.8|7143.8|7140|7137|778
1743513900000|2025-04-01 13:25:00|7145.6|7142.8|7150.9|7148.1|7151.4|7148.1|7143.9|7141|901
1743514200000|2025-04-01 13:30:00|7150.6|7147.8|7149.6|7146.8|7158.6|7155.8|7145.2|7141.9|2789
1743514500000|2025-04-01 13:35:00|7150.4|7146.6|7155.5|7152.7|7156.7|7153.8|7146.6|7143.6|1437
1743514800000|2025-04-01 13:40:00|7156.2|7153.4|7161.4|7158.6|7163.5|7160.7|7152.5|7149.7|2277
1743515100000|2025-04-01 13:45:00|7161.5|7158.7|7181.8|7179|7189.3|7186|7160.4|7157.6|4729
1743515400000|2025-04-01 13:50:00|7183|7179.2|7168.1|7165.3|7184|7181|7166.1|7163.3|3598
1743515700000|2025-04-01 13:55:00|7168.3|7165.5|7148.3|7144.5|7169.1|7166.2|7146.1|7142.5|2399
1743516000000|2025-04-01 14:00:00|7147.5|7144.7|7147.9|7145.1|7151.9|7149.1|7134.3|7131|5630
1743516300000|2025-04-01 14:05:00|7148.1|7145.3|7155.3|7152.5|7158.1|7155.1|7142.3|7139.5|3055
1743516600000|2025-04-01 14:10:00|7154.5|7151.5|7124.2|7121.4|7155.5|7152.3|7122.6|7119.4|7744
1743516900000|2025-04-01 14:15:00|7124.4|7121.6|7142.6|7139.8|7143.1|7140|7124|7121.2|2086
1743517200000|2025-04-01 14:20:00|7142.8|7140|7158.5|7155.7|7162.5|7159.5|7135.6|7132.8|3646
1743517500000|2025-04-01 14:25:00|7158.3|7155.5|7143.2|7140.4|7160.6|7157.7|7142|7139.2|1931
1743517800000|2025-04-01 14:30:00|7142.4|7139.6|7146|7143.2|7146|7143.2|7138.2|7135.4|1379
1743518100000|2025-04-01 14:35:00|7145.8|7143|7141.6|7138.8|7152.4|7149.4|7131.8|7129|2963
1743518400000|2025-04-01 14:40:00|7140.8|7137.8|7144.4|7141.6|7153.2|7150.2|7134.8|7131.8|1504
1743518700000|2025-04-01 14:45:00|7145.4|7141.8|7133.8|7131|7145.6|7142.1|7130.6|7127.8|1808
1743519000000|2025-04-01 14:50:00|7134.4|7131.6|7139.4|7136.6|7140.6|7137.6|7130.8|7127.8|1276
1743519300000|2025-04-01 14:55:00|7138.8|7136|7136.8|7134|7139.9|7136.8|7128.8|7126|2057
1743519600000|2025-04-01 15:00:00|7138|7135.2|7149.7|7146.9|7150.9|7147.6|7134.8|7132|1206
1743519900000|2025-04-01 15:05:00|7150.4|7147.6|7143.1|7140.3|7152.4|7149.6|7142.7|7139.8|1660
1743520200000|2025-04-01 15:10:00|7142.1|7139.3|7142.5|7139.7|7144.1|7141.3|7136.5|7133.5|2187
1743520500000|2025-04-01 15:15:00|7142.3|7138.5|7141.9|7139.1|7143.4|7140.3|7132.5|7129.5|1910
1743520800000|2025-04-01 15:20:00|7140.9|7138.1|7148.9|7145.1|7151.9|7148.9|7137.1|7134.3|2473
1743521100000|2025-04-01 15:25:00|7148.1|7145.3|7143.5|7140.7|7148.1|7145.3|7135.1|7132.1|1790
1743521400000|2025-04-01 15:30:00|7143.9|7140.1|7135.5|7132.7|7143.9|7140.6|7124.3|7121.5|3887
1743521700000|2025-04-01 15:35:00|7135.3|7132.5|7134.3|7131.5|7138.3|7135.3|7126.5|7123.5|1393
1743522000000|2025-04-01 15:40:00|7133.5|7130.7|7136.5|7133.7|7138.3|7135.3|7130.5|7127.4|952
1743522300000|2025-04-01 15:45:00|7137.3|7133.5|7131.1|7128.3|7140.1|7136.9|7129.1|7126.1|2581
1743522600000|2025-04-01 15:50:00|7131.9|7128.1|7121.7|7118.9|7133.9|7131.1|7115.1|7112.3|2621
1743522900000|2025-04-01 15:55:00|7122.1|7119.3|7116.5|7113.7|7123.1|7120.1|7113.3|7110.5|2293
1743523200000|2025-04-01 16:00:00|7116.3|7112.5|7122.3|7119.5|7127.3|7124.3|7113.5|7110.5|1094
1743523500000|2025-04-01 16:05:00|7122.5|7119.7|7123.4|7120.6|7125.4|7122.6|7117.5|7114.7|941
1743523800000|2025-04-01 16:10:00|7123.3|7120.5|7119.6|7116.8|7124.8|7121.6|7114.6|7111.8|1780
1743524100000|2025-04-01 16:15:00|7119.4|7116.6|7113.4|7110.6|7122.6|7119.6|7113.4|7110.6|2079
1743524400000|2025-04-01 16:20:00|7112.8|7110|7118.6|7115.8|7122.9|7119.6|7111.4|7108.6|1741
1743524700000|2025-04-01 16:25:00|7118.4|7115.6|7114.8|7112|7119.6|7116.6|7114.8|7111.8|1399
1743525000000|2025-04-01 16:30:00|7114.2|7111.4|7108.6|7105.8|7116.6|7113|7106.8|7103.8|1129
1743525300000|2025-04-01 16:35:00|7109.2|7106.4|7108|7105.2|7110|7107|7105|7102.2|1482
1743525600000|2025-04-01 16:40:00|7108.2|7105.4|7102.4|7098.6|7109.2|7106.4|7100.6|7097.8|1780
1743525900000|2025-04-01 16:45:00|7102.2|7099.4|7107.8|7105|7109.4|7106.6|7100.2|7097.3|1951
1743526200000|2025-04-01 16:50:00|7107.2|7104.4|7106.8|7104|7109.8|7107|7104.8|7101.7|918
1743526500000|2025-04-01 16:55:00|7107|7104.2|7107.2|7104.4|7109.6|7106.6|7105|7102.2|992
1743526800000|2025-04-01 17:00:00|7107.4|7103.6|7105|7102.2|7110.2|7107.4|7101.2|7098.2|893
1743527100000|2025-04-01 17:05:00|7105.2|7102.4|7104.8|7102|7106|7103.2|7100.8|7097.9|681
1743527400000|2025-04-01 17:10:00|7105|7102.2|7105.6|7101.8|7105.6|7102.2|7101|7098.2|1202
1743527700000|2025-04-01 17:15:00|7104.8|7102|7106.6|7103.8|7113.6|7110|7104.8|7101.5|1130
1743528000000|2025-04-01 17:20:00|7106.8|7104|7114.4|7111.6|7114.6|7111.8|7104.8|7101.5|804
1743528300000|2025-04-01 17:25:00|7114.8|7112|7107.4|7104.6|7115.4|7112.6|7106.8|7103.8|958
1743528600000|2025-04-01 17:30:00|7107.6|7104.8|7111.4|7108.6|7117.2|7114.2|7107.6|7104.6|2125
1743528900000|2025-04-01 17:35:00|7111.2|7108.4|7113.4|7110.6|7114.2|7110.6|7106.6|7103.8|1058
1743529200000|2025-04-01 17:40:00|7113.5|7109.7|7109.4|7106.6|7115.4|7112.6|7105.4|7102.6|1356
1743529500000|2025-04-01 17:45:00|7108.7|7105.9|7112.3|7109.5|7112.5|7109.7|7103.7|7100.7|1476
1743529800000|2025-04-01 17:50:00|7112.5|7109.7|7113.3|7110.5|7118.3|7115.5|7112.3|7109.5|934
1743530100000|2025-04-01 17:55:00|7113.7|7110.9|7108.7|7105.9|7114.7|7111.9|7104.1|7101.3|2707
1743530400000|2025-04-01 18:00:00|7108.9|7105.1|7099.7|7096.9|7109.7|7106.9|7098.1|7095.1|1061
1743530700000|2025-04-01 18:05:00|7100.7|7097.9|7103.1|7100.3|7110.8|7107.7|7098.1|7095.3|2565
1743531000000|2025-04-01 18:10:00|7102.7|7099.9|7101.1|7098.3|7104.1|7101.3|7099.4|7096.1|1306
1743531300000|2025-04-01 18:15:00|7100.9|7098.1|7093.1|7090.3|7103.1|7099.9|7086.5|7083.5|6540
1743531600000|2025-04-01 18:20:00|7092.1|7089.3|7096.9|7093.1|7098.9|7095.6|7091.1|7088.3|2747
1743531900000|2025-04-01 18:25:00|7096.7|7093.9|7105.1|7102.3|7105.9|7102.9|7096.7|7093.8|8171
1743532200000|2025-04-01 18:30:00|7106.1|7103.3|7107.9|7104.1|7108.9|7105.9|7103.7|7100.9|1564
1743532500000|2025-04-01 18:35:00|7107.7|7104.9|7101.7|7098.9|7107.9|7105.1|7101.7|7098.1|345
1743532800000|2025-04-01 18:40:00|7102.1|7099.3|7103.3|7100.5|7104.5|7101.5|7099.1|7096.1|1447
1743533100000|2025-04-01 18:45:00|7103.5|7099.7|7095.7|7092.9|7105.5|7102.5|7095.7|7092.9|863
1743533400000|2025-04-01 18:50:00|7095.9|7093.1|7094.3|7091.5|7096.9|7093.9|7091.7|7088.7|564
1743533700000|2025-04-01 18:55:00|7094.5|7091.7|7097.3|7094.5|7097.5|7094.5|7094.3|7091.5|263
1743534000000|2025-04-01 19:00:00|7096.3|7093.5|7100.5|7096.7|7101.5|7098.2|7095.7|7092.7|260
1743534300000|2025-04-01 19:05:00|7099.7|7096.9|7100.5|7097.7|7102.5|7099.5|7099.5|7096.7|238
1743534600000|2025-04-01 19:10:00|7100.3|7097.5|7103.3|7100.5|7103.5|7100.7|7099.5|7096.5|277
1743534900000|2025-04-01 19:15:00|7104.3|7101.5|7104.4|7100.6|7105.5|7102.5|7102.3|7099.5|239
1743535200000|2025-04-01 19:20:00|7104.3|7101.5|7107.3|7104.5|7108.4|7105.5|7103.3|7100.5|398
1743535500000|2025-04-01 19:25:00|7107.2|7104.4|7106.2|7103.4|7109.2|7106.4|7106.2|7103.4|405
1743535800000|2025-04-01 19:30:00|7105.4|7102.6|7105.2|7102.4|7107.4|7104.4|7104.4|7101.4|247
1743536100000|2025-04-01 19:35:00|7104.6|7101.8|7105.2|7102.4|7107.2|7104.4|7103.2|7099.6|287
1743536400000|2025-04-01 19:40:00|7105.4|7102.6|7104.2|7101.4|7105.4|7102.6|7100.4|7097.3|601
1743536700000|2025-04-01 19:45:00|7104.4|7100.6|7104.8|7102|7107.8|7105|7103.2|7100.4|950
1743537000000|2025-04-01 19:50:00|7105.2|7102.4|7103|7100.2|7105.8|7103|7099.8|7097|475
1743537300000|2025-04-01 19:55:00|7103.8|7100|7102.8|7100|7105|7102|7101|7097.7|333
1743537600000|2025-04-01 20:00:00|7102.6|7098.8|7102.8|7100|7104.6|7101.8|7101.6|7098|206
1743537900000|2025-04-01 20:05:00|7103|7100.2|7103|7100.2|7104.2|7101.2|7101.8|7099|122
1743538200000|2025-04-01 20:10:00|7102.8|7100|7104.8|7102|7106|7103|7102.8|7100|490
1743538500000|2025-04-01 20:15:00|7106|7102.2|7104.8|7102|7106.3|7103|7104.8|7102|58
1743538800000|2025-04-01 20:20:00|7105.2|7102.4|7103|7099.2|7106|7102.4|7102|7098.9|75
1743539100000|2025-04-01 20:25:00|7102.2|7099.4|7105.8|7102|7105.8|7102|7100.4|7097.6|347
1743539400000|2025-04-01 20:30:00|7106.2|7103.4|7105.2|7102.4|7110.2|7106.8|7093.8|7090.6|1324
1743539700000|2025-04-01 20:35:00|7105.4|7101.6|7099.6|7095.8|7106.2|7102.6|7097.6|7094.8|1788
1743540000000|2025-04-01 20:40:00|7099.4|7096.6|7099.2|7096.4|7103|7099.2|7098|7094.4|748
1743540300000|2025-04-01 20:45:00|7100|7096.2|7104.4|7101.6|7106.6|7103.6|7099.4|7096.2|311
1743540600000|2025-04-01 20:50:00|7104.6|7100.8|7100.1|7096.3|7105.6|7102.8|7099.1|7096.1|444
1743540900000|2025-04-01 20:55:00|7099.9|7097.1|7097.9|7094.1|7100.7|7097.1|7093.9|7091.1|643
1743544800000|2025-04-01 22:00:00|7100.7|7096.9|7095.7|7092.9|7101.5|7096.9|7095.7|7092.7|226
1743545100000|2025-04-01 22:05:00|7096.7|7093.1|7100.5|7097.7|7100.5|7097.7|7095.7|7092.9|59
1743545400000|2025-04-01 22:10:00|7100.7|7096.9|7100.7|7097.9|7103.5|7100.5|7099.7|7096.7|56
1743545700000|2025-04-01 22:15:00|7100.9|7098.1|7103.1|7100.3|7103.9|7101.1|7100.7|7097.9|228
1743546000000|2025-04-01 22:20:00|7102.4|7099.6|7102.9|7099.1|7102.9|7100.1|7101.4|7098.3|42
1743546300000|2025-04-01 22:25:00|7102.7|7099.9|7105.7|7102.9|7106.5|7103.7|7102.7|7099.9|105
1743546600000|2025-04-01 22:30:00|7105.8|7101.9|7108.6|7105.8|7108.8|7105.8|7104.8|7101.8|44
1743546900000|2025-04-01 22:35:00|7108.8|7106|7107.8|7105|7108.8|7106|7106.8|7103.8|42
1743547200000|2025-04-01 22:40:00|7107.6|7104.8|7104.6|7101.8|7108.8|7106|7104.6|7101.8|93
1743547500000|2025-04-01 22:45:00|7104.8|7102|7107.8|7104|7109|7105.6|7104.8|7102|60
1743547800000|2025-04-01 22:50:00|7107.6|7104.8|7105.8|7103|7108.4|7105.6|7105.8|7103|100
1743548100000|2025-04-01 22:55:00|7105.2|7102.4|7106.8|7103|7106.8|7104|7102.6|7099.8|73
1743548400000|2025-04-01 23:00:00|7105.8|7103.2|7104.6|7101.8|7106.8|7103.2|7103.8|7100.7|41
1743548700000|2025-04-01 23:05:00|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|3
1743549000000|2025-04-01 23:10:00|7104.6|7101.8|7108.4|7104.6|7108.4|7104.8|7104.6|7101.6|39
1743549300000|2025-04-01 23:15:00|7107.6|7104.8|7107.6|7104.8|7108.8|7105.8|7107.6|7104|14
1743549600000|2025-04-01 23:20:00|7107.8|7105|7109.6|7106.8|7110.6|7107.6|7107.6|7104.8|55
1743549900000|2025-04-01 23:25:00|7109.8|7106|7108.6|7105.8|7109.8|7106.8|7108.6|7105|25
1743550200000|2025-04-01 23:30:00|7108.8|7105|7107.6|7103.8|7108.8|7105|7106.8|7103.8|27
1743550500000|2025-04-01 23:35:00|7106.8|7104|7105.4|7102.6|7107.6|7104.6|7104.8|7101.8|203
1743550800000|2025-04-01 23:40:00|7106.6|7102.8|7106.6|7102.8|7106.6|7103.6|7106.4|7102.6|7
1743551100000|2025-04-01 23:45:00|7105.8|7103|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|27
1743551400000|2025-04-01 23:50:00|7106.2|7102.4|7109.4|7106.6|7109.6|7106.6|7106|7102.4|39
1743551700000|2025-04-01 23:55:00|7109.6|7105.8|7109.4|7105.6|7110.8|7107.6|7108.6|7105.6|41
1743552000000|2025-04-02 00:00:00|7108.6|7105.8|7105.2|7102.4|7110.4|7107.4|7103.2|7100.4|596
1743552300000|2025-04-02 00:05:00|7105.4|7101.6|7100.6|7097.8|7106.7|7103.4|7098.6|7095.6|251
1743552600000|2025-04-02 00:10:00|7100.4|7097.6|7101.2|7098.4|7102.4|7099.4|7096.5|7093.6|320
1743552900000|2025-04-02 00:15:00|7101.4|7097.6|7103.1|7100.3|7106|7102.4|7100|7097.2|83
1743553200000|2025-04-02 00:20:00|7102.1|7099.3|7098.3|7095.5|7102.3|7099.3|7095.1|7092.3|214
1743553500000|2025-04-02 00:25:00|7099.3|7096.3|7100.3|7096.5|7102.3|7098.9|7096.5|7093.7|73
1743553800000|2025-04-02 00:30:00|7099.5|7096.7|7101.5|7098.7|7102.3|7099.3|7099.5|7096.5|50
1743554100000|2025-04-02 00:35:00|7101.3|7098.5|7102.5|7099.7|7105.1|7101.8|7101.3|7097.7|44
1743554400000|2025-04-02 00:40:00|7102.3|7099.5|7103.1|7100.3|7106.3|7103.3|7099.5|7096.5|100
1743554700000|2025-04-02 00:45:00|7103.3|7100.5|7103.1|7100.3|7106.3|7103.3|7103.1|7100.3|100
1743555000000|2025-04-02 00:50:00|7104.3|7100.5|7102.3|7098.5|7104.3|7101.3|7099.3|7096.5|107
1743555300000|2025-04-02 00:55:00|7101.3|7098.3|7099.5|7096.7|7104.3|7101.5|7099.3|7096.5|86
1743555600000|2025-04-02 01:00:00|7099.1|7096.3|7104.1|7101.3|7108.5|7105.7|7098.3|7095.5|224
1743555900000|2025-04-02 01:05:00|7103.5|7100.7|7107.1|7104.3|7109.5|7106.7|7101.1|7098.3|184
1743556200000|2025-04-02 01:10:00|7107.3|7103.5|7100.1|7097.3|7107.3|7104.3|7097.9|7095.1|196
1743556500000|2025-04-02 01:15:00|7100.9|7097.1|7102.3|7098.5|7102.3|7098.5|7098.1|7095.3|33
1743556800000|2025-04-02 01:20:00|7101.1|7098.3|7102.3|7098.5|7103.6|7100.5|7100.1|7097.1|41
1743557100000|2025-04-02 01:25:00|7101.5|7098.7|7101.5|7098.7|7104.3|7100.5|7100.3|7097.5|49
1743557400000|2025-04-02 01:30:00|7101.3|7098.5|7099.1|7096.3|7102.3|7099.3|7097.1|7094.3|145
1743557700000|2025-04-02 01:35:00|7100.1|7097.3|7098.1|7095.3|7104.3|7101.3|7097.1|7094.1|114
1743558000000|2025-04-02 01:40:00|7098.3|7094.5|7100.1|7097.3|7102.1|7098.5|7095.1|7092.1|110
1743558300000|2025-04-02 01:45:00|7100.3|7097.5|7095.1|7092.3|7100.3|7097.5|7092.1|7089.1|254
1743558600000|2025-04-02 01:50:00|7096.1|7093.1|7101.1|7098.3|7103.3|7100.3|7095.9|7093.1|125
1743558900000|2025-04-02 01:55:00|7101.3|7098.5|7106|7103.2|7106.2|7103.2|7099.1|7096.3|131
1743559200000|2025-04-02 02:00:00|7106.2|7103.4|7109|7106.2|7112.2|7109.2|7104.7|7101.4|245
1743559500000|2025-04-02 02:05:00|7109.2|7106.4|7106|7103.2|7110.2|7107.2|7104|7100.4|157
1743559800000|2025-04-02 02:10:00|7105.4|7102.6|7104|7101.2|7106.5|7103.2|7103|7099.4|86
1743560100000|2025-04-02 02:15:00|7103.8|7101|7106|7103.2|7106.2|7103.4|7101|7098.2|30
1743560400000|2025-04-02 02:20:00|7106.8|7104|7105.8|7103|7108|7105.2|7103.2|7100.4|60
1743560700000|2025-04-02 02:25:00|7106.4|7103.6|7111|7108.2|7111|7108.2|7106.4|7103.6|66
1743561000000|2025-04-02 02:30:00|7111.8|7109|7110|7107.2|7114.2|7111.2|7109|7106|158
1743561300000|2025-04-02 02:35:00|7109.4|7106.6|7115|7112.2|7115|7112.2|7107|7104|136
1743561600000|2025-04-02 02:40:00|7115.2|7111.4|7113|7110.2|7116.2|7112.8|7111.8|7109|99
1743561900000|2025-04-02 02:45:00|7113.8|7110|7115|7112.2|7116.2|7113.4|7112.8|7110|91
1743562200000|2025-04-02 02:50:00|7116|7113|7114.2|7111.4|7116|7113|7109.2|7106.4|138
1743562500000|2025-04-02 02:55:00|7115|7111.2|7115.2|7111.4|7116.2|7113.2|7113|7110.2|42
1743562800000|2025-04-02 03:00:00|7115|7112.2|7107.2|7104.4|7115.2|7112.2|7107.2|7104.4|63
1743563100000|2025-04-02 03:05:00|7107|7104.2|7109|7106.2|7110|7106.4|7106.2|7103.2|65
1743563400000|2025-04-02 03:10:00|7108.8|7106|7106|7103.2|7109.2|7106.2|7105.2|7102.4|70
1743563700000|2025-04-02 03:15:00|7106.2|7103.4|7108.2|7104.4|7109.2|7106.2|7105|7102.2|75
1743564000000|2025-04-02 03:20:00|7108|7105.2|7102|7099.2|7108.2|7105.2|7101|7098.2|89
1743564300000|2025-04-02 03:25:00|7101.4|7098.6|7103|7100.2|7105.4|7102.6|7101|7098|53
1743564600000|2025-04-02 03:30:00|7102.4|7099.6|7106|7103.2|7106.2|7103.2|7102|7099|43
1743564900000|2025-04-02 03:35:00|7105.8|7103|7105.1|7102.3|7106.2|7103.2|7104.9|7102.1|33
1743565200000|2025-04-02 03:40:00|7106.1|7103.1|7106.9|7104.1|7109.9|7107.1|7105.6|7102.3|42
1743565500000|2025-04-02 03:45:00|7107.1|7103.3|7105.9|7103.1|7107.1|7104.1|7104.3|7101.3|44
1743565800000|2025-04-02 03:50:00|7106.7|7102.9|7107.1|7103.3|7107.1|7104.1|7105.1|7102.1|23
1743566100000|2025-04-02 03:55:00|7106.1|7103.1|7106.9|7104.1|7108.9|7106.1|7105.1|7102.1|44
1743566400000|2025-04-02 04:00:00|7107.1|7103.3|7108.1|7104.3|7108.9|7105.9|7105.9|7102.9|32
1743566700000|2025-04-02 04:05:00|7107.9|7105.1|7105.9|7103.1|7109.1|7106.1|7105.7|7102.9|40
1743567000000|2025-04-02 04:10:00|7106.7|7103.9|7106.7|7102.9|7108.1|7105.1|7105.9|7102.9|34
1743567300000|2025-04-02 04:15:00|7105.9|7103.1|7106.9|7104.1|7108.1|7105.1|7105.9|7103.1|17
1743567600000|2025-04-02 04:20:00|7106.3|7103.5|7107.1|7104.3|7107.1|7104.3|7104.7|7101.3|52
1743567900000|2025-04-02 04:25:00|7107.9|7105.1|7107.9|7105.1|7108.1|7105.3|7107.1|7104.1|14
1743568200000|2025-04-02 04:30:00|7108.1|7105.3|7107.1|7104.3|7109.1|7106.3|7106.6|7103.3|80
1743568500000|2025-04-02 04:35:00|7106.9|7104.1|7107.1|7103.3|7107.1|7104.3|7103.9|7101.1|55
1743568800000|2025-04-02 04:40:00|7106.1|7103.5|7106.1|7103.3|7107.1|7104.1|7104.9|7101.8|33
1743569100000|2025-04-02 04:45:00|7106.9|7103.1|7108.1|7104.3|7108.1|7105.3|7104.9|7101.9|19
1743569400000|2025-04-02 04:50:00|7107.3|7104.5|7108.1|7104.3|7108.1|7105.1|7104.9|7102.1|33
1743569700000|2025-04-02 04:55:00|7106.9|7104.1|7105.9|7103.1|7108.1|7105.3|7105.9|7102.9|24
1743570000000|2025-04-02 05:00:00|7106.9|7104.1|7107.1|7104.3|7107.7|7104.3|7104.3|7101|69
1743570300000|2025-04-02 05:05:00|7107.9|7104.1|7105.1|7102.3|7108.3|7105.3|7104.9|7102.1|11
1743570600000|2025-04-02 05:10:00|7105.9|7102.1|7106.1|7103.3|7107.1|7104.1|7104.9|7101.8|25
1743570900000|2025-04-02 05:15:00|7105.9|7103.1|7108.8|7106|7109.6|7106.8|7105.9|7103.1|68
1743571200000|2025-04-02 05:20:00|7108.2|7105.4|7103.8|7101|7108.2|7105.4|7102.8|7099.2|79
1743571500000|2025-04-02 05:25:00|7104|7101.2|7102.8|7100|7105|7102.2|7102|7099|49
1743571800000|2025-04-02 05:30:00|7103|7100.2|7101|7097.2|7104|7101|7100|7097|54
1743572100000|2025-04-02 05:35:00|7100|7097.8|7098.8|7096|7102|7098.4|7096.8|7093.7|145
1743572400000|2025-04-02 05:40:00|7099|7095.2|7100.8|7098|7101.8|7098.8|7096.8|7094|82
1743572700000|2025-04-02 05:45:00|7101.6|7098.8|7099.8|7097|7104|7101.2|7099.8|7096.8|69
1743573000000|2025-04-02 05:50:00|7101|7097.2|7097|7094.2|7101|7098|7097|7094|60
1743573300000|2025-04-02 05:55:00|7096.8|7094|7093.8|7091|7097|7094.2|7092.8|7090|217
1743573600000|2025-04-02 06:00:00|7094|7090.2|7095.2|7092.4|7099|7095.4|7093|7090.2|129
1743573900000|2025-04-02 06:05:00|7095|7092.2|7101.8|7098|7102|7099|7095|7091.9|282
1743574200000|2025-04-02 06:10:00|7101.6|7098.8|7093|7090.2|7103.2|7100.4|7091|7087.8|177
1743574500000|2025-04-02 06:15:00|7093.2|7090.4|7099|7096.2|7099|7096.2|7092.2|7089.2|109
1743574800000|2025-04-02 06:20:00|7099.6|7096.8|7108|7105.2|7109|7106.2|7099.6|7096.8|329
1743575100000|2025-04-02 06:25:00|7107.8|7105|7107|7104.2|7109|7106|7105.8|7103|135
1743575400000|2025-04-02 06:30:00|7107.2|7103.2|7097.2|7094.4|7107.4|7104.4|7095|7092.2|197
1743575700000|2025-04-02 06:35:00|7096.2|7093.4|7087.4|7084.6|7097.2|7094.2|7085.6|7082.6|748
1743576000000|2025-04-02 06:40:00|7087.6|7083.8|7087.6|7084.8|7088.6|7085.8|7083.4|7079.8|358
1743576300000|2025-04-02 06:45:00|7088.4|7084.6|7085.6|7082.8|7088.6|7085.6|7083.4|7080.6|594
1743576600000|2025-04-02 06:50:00|7086.4|7083.6|7090.6|7087.8|7091.8|7089|7085.4|7081.8|189
1743576900000|2025-04-02 06:55:00|7090.8|7088|7086.6|7082.8|7091.6|7088.8|7085.8|7082.8|307
1743577200000|2025-04-02 07:00:00|7085.8|7083|7082.8|7080|7091.6|7088.8|7082.8|7079.8|455
1743577500000|2025-04-02 07:05:00|7082.6|7079.8|7076.2|7073.4|7084.5|7081.5|7075.2|7072.1|1996
1743577800000|2025-04-02 07:10:00|7076.9|7074.1|7075.3|7072.5|7077.4|7074.3|7073.4|7070.6|669
1743578100000|2025-04-02 07:15:00|7075.1|7072.3|7075.9|7073.1|7080.7|7077.3|7073.6|7070.3|602
1743578400000|2025-04-02 07:20:00|7075.7|7072.9|7076.9|7074.1|7079.1|7076.3|7075.7|7072.1|178
1743578700000|2025-04-02 07:25:00|7077.1|7074.3|7073.1|7070.3|7077.1|7074.3|7072.9|7070.1|293
1743579000000|2025-04-02 07:30:00|7073.9|7071.1|7067.1|7064.3|7074.1|7071.3|7065.5|7062.3|581
1743579300000|2025-04-02 07:35:00|7067.3|7064.5|7061.1|7058.3|7068.3|7065.3|7059.1|7056.3|597
1743579600000|2025-04-02 07:40:00|7061.3|7058.5|7057.9|7055.1|7063.3|7060.3|7055.1|7052.2|577
1743579900000|2025-04-02 07:45:00|7058.1|7055.3|7055.1|7052.3|7062.1|7059.3|7053.5|7050.7|584
1743580200000|2025-04-02 07:50:00|7054.5|7051.7|7056.9|7054.1|7060.1|7057.1|7051.1|7048|446
1743580500000|2025-04-02 07:55:00|7057.1|7054.3|7059.9|7057.1|7062.1|7059.3|7056.3|7053|286
1743580800000|2025-04-02 08:00:00|7060.5|7057.7|7059.9|7057.1|7061.1|7058.3|7056.1|7053.3|341
1743581100000|2025-04-02 08:05:00|7060.1|7057.3|7060.1|7057.3|7071.1|7068.3|7058.1|7055.3|521
1743581400000|2025-04-02 08:10:00|7060.7|7057.9|7071.1|7068.3|7073.7|7070.9|7060.1|7057.1|326
1743581700000|2025-04-02 08:15:00|7070.9|7068.1|7084.7|7081.9|7086.7|7083.9|7068.1|7065.1|676
1743582000000|2025-04-02 08:20:00|7084.5|7081.7|7079.5|7076.7|7085.7|7082.7|7078.3|7075.5|859
1743582300000|2025-04-02 08:25:00|7080.5|7076.5|7080.3|7077.5|7085.5|7082.7|7077.7|7074.7|540
1743582600000|2025-04-02 08:30:00|7080.5|7077.7|7088.5|7085.7|7094.8|7091.7|7079.7|7076.7|745
1743582900000|2025-04-02 08:35:00|7089.5|7086.5|7080.7|7076.9|7089.7|7086.9|7074.9|7072.1|604
1743583200000|2025-04-02 08:40:00|7079.9|7077.1|7084.5|7081.7|7084.7|7081.7|7076.7|7073.6|325
1743583500000|2025-04-02 08:45:00|7084.7|7080.9|7089.5|7086.7|7090.5|7087.4|7079.5|7075.9|576
1743583800000|2025-04-02 08:50:00|7089.4|7086.6|7096.4|7093.6|7097.4|7094.6|7088.4|7085.6|371
1743584100000|2025-04-02 08:55:00|7097.2|7093.4|7098|7094.2|7099.8|7097|7095.8|7092.2|289
1743584400000|2025-04-02 09:00:00|7097.8|7095|7092.4|7089.6|7099|7095.7|7091|7087.2|614
1743584700000|2025-04-02 09:05:00|7092.6|7089.8|7098.2|7095.4|7100.2|7097.4|7091.2|7088.4|489
1743585000000|2025-04-02 09:10:00|7098|7095.2|7095|7091.2|7098.4|7095.4|7092.2|7089.4|361
1743585300000|2025-04-02 09:15:00|7094.2|7091.4|7094|7091.2|7095.4|7092.4|7090.2|7087.4|195
1743585600000|2025-04-02 09:20:00|7093.4|7090.6|7100|7096.2|7100.2|7097|7090.4|7087.1|382
1743585900000|2025-04-02 09:25:00|7100.2|7096.4|7100|7096.2|7102.2|7099.4|7094.8|7092|255
1743586200000|2025-04-02 09:30:00|7099.8|7097|7095.6|7092.8|7100.2|7097.4|7089.2|7086.4|629
1743586500000|2025-04-02 09:35:00|7095.8|7093|7100|7097.2|7108.2|7105.2|7095.6|7092.8|1912
1743586800000|2025-04-02 09:40:00|7100.2|7096.4|7102.2|7099.4|7107|7104.2|7099.2|7096.4|319
1743587100000|2025-04-02 09:45:00|7102|7099.2|7097.2|7094.4|7104.2|7101.2|7096.2|7092.6|267
1743587400000|2025-04-02 09:50:00|7096.4|7093.6|7094.4|7090.6|7097.5|7094.6|7091.4|7087.8|544
1743587700000|2025-04-02 09:55:00|7093.6|7090.8|7098.2|7094.4|7100.4|7097.4|7093.4|7090.6|305
1743588000000|2025-04-02 10:00:00|7098|7094.2|7083.4|7080.6|7098.2|7095.2|7078.4|7075.6|686
1743588300000|2025-04-02 10:05:00|7083.6|7080.8|7083.4|7079.6|7089.4|7086.6|7082.2|7079.4|284
1743588600000|2025-04-02 10:10:00|7082.6|7079.8|7077.4|7074.6|7083.4|7080.1|7074.8|7072|650
1743588900000|2025-04-02 10:15:00|7077.6|7074.8|7073.5|7070.7|7078.6|7075.8|7071.6|7068.8|358
1743589200000|2025-04-02 10:20:00|7073.8|7071|7074.3|7071.5|7078.5|7075.5|7072.1|7068.3|331
1743589500000|2025-04-02 10:25:00|7074.1|7070.3|7073.3|7070.5|7076.5|7073|7072.3|7069.3|504
1743589800000|2025-04-02 10:30:00|7072.7|7069.9|7073.3|7070.5|7076.3|7073.5|7068.3|7065.5|424
1743590100000|2025-04-02 10:35:00|7072.7|7069.9|7073.3|7070.5|7077.5|7074.5|7072.3|7069.5|298
1743590400000|2025-04-02 10:40:00|7074.3|7071.5|7065.7|7062.9|7075.3|7072.5|7064.7|7061.9|572
1743590700000|2025-04-02 10:45:00|7065.9|7062.1|7059.9|7057.1|7066.2|7062.9|7055.7|7052.1|806
1743591000000|2025-04-02 10:50:00|7060.7|7056.9|7061.3|7058.5|7065.5|7062.7|7058.7|7055.9|785
1743591300000|2025-04-02 10:55:00|7061.5|7058.7|7057.5|7054.7|7063.5|7059.9|7055.3|7052.4|504
1743591600000|2025-04-02 11:00:00|7058.1|7055.3|7055.3|7052.5|7061.8|7058.5|7054.3|7051.2|417
1743591900000|2025-04-02 11:05:00|7055.7|7052.9|7059.3|7056.5|7060.3|7057.5|7053.7|7050.7|391
1743592200000|2025-04-02 11:10:00|7058.3|7055.5|7081.9|7079.1|7081.9|7079.1|7057.7|7054.9|1215
1743592500000|2025-04-02 11:15:00|7083.1|7079.3|7077.1|7073.3|7083.4|7080.1|7073.3|7070.3|555
1743592800000|2025-04-02 11:20:00|7076.3|7073.5|7074.9|7072.1|7079.3|7076.5|7072.3|7069.5|486
1743593100000|2025-04-02 11:25:00|7075.1|7072.3|7082.3|7079.5|7082.3|7079.5|7074.1|7071.1|714
1743593400000|2025-04-02 11:30:00|7083.1|7079.3|7086.3|7083.5|7089.3|7086.5|7081.3|7078.3|317
1743593700000|2025-04-02 11:35:00|7087.1|7083.3|7076.3|7073.5|7088.1|7085.1|7075.7|7072.7|423
1743594000000|2025-04-02 11:40:00|7076.5|7072.7|7083.1|7080.3|7085.1|7082.3|7074.3|7071.3|387
1743594300000|2025-04-02 11:45:00|7082.8|7080|7078|7075.2|7084.8|7082|7075.3|7072.3|370
1743594600000|2025-04-02 11:50:00|7078.3|7075.5|7070.8|7068|7078.5|7075.5|7070|7067.2|360
1743594900000|2025-04-02 11:55:00|7071|7068.2|7066.2|7063.4|7072.2|7069.4|7060.4|7057.6|1196
1743595200000|2025-04-02 12:00:00|7066|7063.2|7063.2|7060.4|7070.8|7068|7062|7059.2|761
1743595500000|2025-04-02 12:05:00|7062.6|7059.8|7067.2|7064.4|7067.2|7064.4|7058.2|7055.4|1001
1743595800000|2025-04-02 12:10:00|7066.6|7063.8|7066|7063.2|7070.2|7067.2|7065|7062.2|982
1743596100000|2025-04-02 12:15:00|7066.2|7063.4|7060.2|7057.4|7068|7065.2|7058.2|7055.4|1283
1743596400000|2025-04-02 12:20:00|7060|7057.2|7061.2|7058.4|7063.4|7060.4|7057.8|7054.8|1609
1743596700000|2025-04-02 12:25:00|7060.2|7057.4|7046|7042.2|7061.4|7058.4|7044|7041.2|1670
1743597000000|2025-04-02 12:30:00|7045.4|7041.6|7061.8|7058|7062|7059|7043.2|7040.2|2025
1743597300000|2025-04-02 12:35:00|7060.8|7059|7061.2|7058.4|7069.2|7066.4|7058.4|7055.4|779
1743597600000|2025-04-02 12:40:00|7060.6|7057.8|7058.2|7054.4|7063.2|7060.4|7055.6|7052.8|913
1743597900000|2025-04-02 12:45:00|7057.4|7054.6|7055.2|7052.4|7058.4|7055.4|7052|7049.2|384
1743598200000|2025-04-02 12:50:00|7054.6|7051.8|7066|7063.2|7066.8|7064|7052.4|7049.4|1630
1743598500000|2025-04-02 12:55:00|7066.2|7063.4|7062.8|7060|7069|7066.2|7056.2|7053.2|985
1743598800000|2025-04-02 13:00:00|7062.2|7059.4|7068.8|7066|7078.6|7075.8|7059.8|7057|3183
1743599100000|2025-04-02 13:05:00|7068|7065.2|7073.6|7070.8|7079.9|7077|7066.4|7063.6|1399
1743599400000|2025-04-02 13:10:00|7072.8|7070|7072.3|7069.5|7074.8|7072|7064.8|7061.2|1099
1743599700000|2025-04-02 13:15:00|7072.8|7070|7073.8|7071|7076.8|7074|7071|7067.7|733
1743600000000|2025-04-02 13:20:00|7073.3|7070.5|7075.9|7073.1|7080.9|7078.1|7071.8|7068.7|2542
1743600300000|2025-04-02 13:25:00|7075.3|7072.5|7070.3|7067.5|7076.1|7073.1|7067.1|7064.3|1113
1743600600000|2025-04-02 13:30:00|7071.1|7067.3|7090.5|7087.7|7091.3|7088.5|7069.1|7066.3|2573
1743600900000|2025-04-02 13:35:00|7091.3|7087.5|7093.5|7089.7|7096.3|7093.3|7081.9|7078.9|2739
1743601200000|2025-04-02 13:40:00|7093.3|7090.5|7095.5|7092.7|7098.7|7095.7|7091.9|7088.9|1287
1743601500000|2025-04-02 13:45:00|7096.5|7093.7|7081.5|7078.7|7096.7|7093.7|7066.9|7063.8|4520
1743601800000|2025-04-02 13:50:00|7082.1|7079.3|7076.3|7073.5|7090.1|7086.5|7075.5|7072.5|1413
1743602100000|2025-04-02 13:55:00|7077.1|7073.3|7097.1|7094.3|7099.9|7096.9|7073.5|7070.7|3365
1743602400000|2025-04-02 14:00:00|7096.1|7093.3|7097.1|7094.3|7111.2|7108.4|7094.6|7091.3|4480
1743602700000|2025-04-02 14:05:00|7097.9|7094.1|7101.8|7098|7110.4|7106.8|7095.6|7092.6|3049
1743603000000|2025-04-02 14:10:00|7101.6|7098.8|7097.8|7094|7101.8|7098.8|7093|7090|1852
1743603300000|2025-04-02 14:15:00|7097.6|7094.8|7115.4|7112.6|7117|7114.2|7096|7093|2220
1743603600000|2025-04-02 14:20:00|7116|7113.2|7108.2|7105.4|7117.5|7114.4|7104.6|7101.8|1961
1743603900000|2025-04-02 14:25:00|7108.4|7104.6|7101.3|7097.5|7110.4|7107.4|7100.6|7096.8|1398
1743604200000|2025-04-02 14:30:00|7101.1|7097.3|7102.6|7099.8|7109.8|7106.8|7090.2|7086.4|3865
1743604500000|2025-04-02 14:35:00|7103.4|7099.6|7117.4|7114.6|7119.4|7116.4|7090.6|7087.6|2903
1743604800000|2025-04-02 14:40:00|7118|7115.2|7121.4|7118.6|7126.4|7123.6|7111.2|7108.4|2362
1743605100000|2025-04-02 14:45:00|7121.6|7118.8|7132.4|7129.6|7134.6|7131.6|7120.4|7117.6|4471
1743605400000|2025-04-02 14:50:00|7131.8|7129|7121.8|7119|7132.6|7129.8|7121|7118|2845
1743605700000|2025-04-02 14:55:00|7122.3|7119.5|7118.2|7114.4|7124|7121|7108.6|7105.6|2907
1743606000000|2025-04-02 15:00:00|7117.4|7114.6|7108.6|7105.8|7118.4|7115.4|7100.8|7098|3487
1743606300000|2025-04-02 15:05:00|7108.8|7106|7085.2|7082.4|7109.8|7106.8|7079.8|7076.8|2953
1743606600000|2025-04-02 15:10:00|7085.4|7082.6|7097.6|7094.8|7101|7097.8|7085.4|7081.8|2270
1743606900000|2025-04-02 15:15:00|7098|7095.2|7096|7093.2|7099.1|7096|7092.6|7089.8|952
1743607200000|2025-04-02 15:20:00|7095.8|7093|7115|7112.2|7117.8|7114.2|7094|7091|1331
1743607500000|2025-04-02 15:25:00|7114.6|7111.8|7121.5|7118.7|7122.8|7119.7|7113.6|7110.5|2352
1743607800000|2025-04-02 15:30:00|7121.8|7118|7123.2|7120.4|7129.7|7126.7|7118.5|7115.7|2395
1743608100000|2025-04-02 15:35:00|7123|7120.2|7129.2|7126.4|7130.2|7127.2|7121|7118.2|932
1743608400000|2025-04-02 15:40:00|7129|7126.2|7127.9|7125.1|7132.2|7129.1|7125.8|7123|1220
1743608700000|2025-04-02 15:45:00|7128.2|7125.4|7127.1|7124.3|7130.9|7127.4|7114.6|7111.8|1173
1743609000000|2025-04-02 15:50:00|7127.4|7124.6|7121.6|7118.8|7129.9|7127.1|7118.8|7115.8|808
1743609300000|2025-04-02 15:55:00|7121.8|7119|7122.8|7120|7128.3|7125.1|7116.8|7113.8|862
1743609600000|2025-04-02 16:00:00|7123.3|7120.5|7122.3|7119.5|7131.3|7128.5|7121.3|7118.5|1008
1743609900000|2025-04-02 16:05:00|7122.8|7120|7127.7|7124.9|7131.3|7128.5|7122.3|7119.5|1220
1743610200000|2025-04-02 16:10:00|7127.5|7124.7|7139.9|7137.1|7142.1|7138.8|7126.7|7123.7|1294
1743610500000|2025-04-02 16:15:00|7140.1|7137.3|7155.9|7153.1|7156.1|7153.1|7140.1|7137.3|1517
1743610800000|2025-04-02 16:20:00|7155.3|7152.5|7162.9|7160.1|7165.7|7162.7|7153.1|7150.1|1258
1743611100000|2025-04-02 16:25:00|7162.7|7159.9|7160.9|7158.1|7164.1|7161.1|7155.9|7153.1|1424
1743611400000|2025-04-02 16:30:00|7161.1|7158.3|7168.9|7166.1|7169.7|7166.7|7158.9|7156.1|1139
1743611700000|2025-04-02 16:35:00|7168.7|7165.9|7159.1|7156.3|7169.9|7167.1|7155.3|7152.3|1099
1743612000000|2025-04-02 16:40:00|7159.3|7156.5|7143.9|7141.1|7161.4|7158.3|7142.7|7139.9|1626
1743612300000|2025-04-02 16:45:00|7144.7|7140.9|7149.3|7146.5|7149.7|7146.9|7141.7|7138.9|1287
1743612600000|2025-04-02 16:50:00|7148.7|7145.9|7148.7|7145.9|7155.3|7152.5|7147|7143.7|1144
1743612900000|2025-04-02 16:55:00|7149.3|7146.5|7151.7|7148.9|7153.3|7150.5|7144.7|7141.7|1638
1743613200000|2025-04-02 17:00:00|7152.5|7148.7|7146.9|7144.1|7153.5|7149.9|7144.9|7142.1|1304
1743613500000|2025-04-02 17:05:00|7147.1|7144.3|7146.1|7143.3|7151.1|7148.3|7144.1|7141.1|757
1743613800000|2025-04-02 17:10:00|7145.3|7142.5|7145.9|7143.1|7150.3|7147.3|7144.5|7141.5|1822
1743614100000|2025-04-02 17:15:00|7145.7|7142.9|7154.3|7151.5|7155.7|7152.7|7144.5|7141.5|752
1743614400000|2025-04-02 17:20:00|7154.5|7151.7|7151.5|7148.7|7155.3|7152.1|7148.1|7144.9|663
1743614700000|2025-04-02 17:25:00|7151.9|7149.1|7163.3|7159.5|7164.1|7161.3|7151.5|7148.7|1354
1743615000000|2025-04-02 17:30:00|7162.5|7159.7|7160.3|7157.5|7162.5|7159.7|7156.5|7153.5|552
1743615300000|2025-04-02 17:35:00|7160.5|7157.7|7163.1|7160.3|7165.3|7162.3|7158.5|7155.5|1365
1743615600000|2025-04-02 17:40:00|7163.5|7160.7|7159.5|7156.7|7164.3|7161.3|7155.7|7152.9|1254
1743615900000|2025-04-02 17:45:00|7158.9|7156.1|7163.5|7160.7|7165.6|7162.7|7157.9|7155.1|1202
1743616200000|2025-04-02 17:50:00|7163.3|7160.5|7165.5|7162.7|7167.6|7164.3|7160.5|7156.9|1042
1743616500000|2025-04-02 17:55:00|7166.1|7163.3|7166.9|7164.1|7169.7|7166.7|7165.5|7162.5|806
1743616800000|2025-04-02 18:00:00|7165.9|7163.1|7162.9|7160.1|7166.7|7163.9|7160.9|7157.9|1002
1743617100000|2025-04-02 18:05:00|7162.7|7159.9|7168.2|7164.4|7168.2|7165.2|7158.9|7156.1|1690
1743617400000|2025-04-02 18:10:00|7168|7165.2|7172.8|7169|7174.6|7171.8|7167.2|7164.4|1556
1743617700000|2025-04-02 18:15:00|7172.6|7169.8|7159.7|7156.9|7173.2|7170.2|7156.9|7153.9|3635
1743618000000|2025-04-02 18:20:00|7159.9|7157.1|7151.6|7147.8|7164.4|7161.6|7143.9|7141.1|3758
1743618300000|2025-04-02 18:25:00|7150.9|7148.1|7152.6|7149.8|7156.1|7153.1|7148.6|7145.3|7653
1743618600000|2025-04-02 18:30:00|7152.1|7149.3|7157.6|7153.8|7159.8|7157|7150.8|7147.5|1646
1743618900000|2025-04-02 18:35:00|7157.4|7154.6|7159.8|7157|7160.6|7157.8|7152.8|7149.8|504
1743619200000|2025-04-02 18:40:00|7160.4|7157.6|7164|7161.2|7164.4|7161.6|7157.4|7154.6|2111
1743619500000|2025-04-02 18:45:00|7163.4|7160.6|7164.4|7161.6|7166|7163.2|7162|7159.2|309
1743619800000|2025-04-02 18:50:00|7164.2|7161.4|7159.4|7156.6|7164.2|7161.4|7159.2|7156.3|273
1743620100000|2025-04-02 18:55:00|7159.2|7156.4|7158|7155.2|7159.4|7156.6|7157.2|7154.1|200
1743620400000|2025-04-02 19:00:00|7158.2|7155.4|7163.6|7160.8|7163.6|7160.8|7158|7155|340
1743620700000|2025-04-02 19:05:00|7164|7161.2|7167.1|7164.3|7169.3|7166.3|7162.8|7160|1911
1743621000000|2025-04-02 19:10:00|7166.6|7163.8|7162.3|7159.5|7167.6|7164.8|7160.6|7157.8|454
1743621300000|2025-04-02 19:15:00|7162.5|7159.7|7161.5|7158.7|7162.8|7159.7|7159.5|7156.5|902
1743621600000|2025-04-02 19:20:00|7161|7158.2|7159.3|7156.5|7162.8|7159.7|7156.5|7153.7|640
1743621900000|2025-04-02 19:25:00|7159.5|7155.7|7157.5|7154.7|7159.5|7156.2|7154.5|7151.5|653
1743622200000|2025-04-02 19:30:00|7157.7|7154.9|7159.5|7156.7|7160.5|7157.7|7155.5|7152.7|230
1743622500000|2025-04-02 19:35:00|7158.7|7155.9|7160.5|7157.7|7161.5|7158.7|7157.5|7154.7|155
1743622800000|2025-04-02 19:40:00|7160.3|7157.5|7162.5|7159.7|7165.5|7162.7|7160.3|7156.5|455
1743623100000|2025-04-02 19:45:00|7161.9|7159.1|7162.7|7159.9|7164.5|7161.7|7160.9|7157.9|451
1743623400000|2025-04-02 19:50:00|7162.5|7158.9|7164.7|7161.9|7166.5|7163.7|7161.5|7158.7|447
1743623700000|2025-04-02 19:55:00|7164.9|7162.1|7163.9|7161.1|7167.7|7164.9|7163.9|7160.9|345
1743624000000|2025-04-02 20:00:00|7163.5|7160.7|7159.7|7156.9|7165.5|7162.1|7159.5|7156.7|361
1743624300000|2025-04-02 20:05:00|7159.9|7157.1|7160.9|7158.1|7164.7|7161.7|7157.5|7154.7|438
1743624600000|2025-04-02 20:10:00|7160.7|7156.9|7200.5|7196.7|7207.5|7204.2|7157.5|7154.7|2435
1743624900000|2025-04-02 20:15:00|7200.3|7196.5|7199.3|7196.5|7202.9|7199.3|7192.9|7189.3|1584
1743625200000|2025-04-02 20:20:00|7199.8|7197|7188.3|7185.5|7201.3|7198.3|7184.7|7181.9|1553
1743625500000|2025-04-02 20:25:00|7188.5|7184.7|7069.5|7065.7|7194.1|7190.5|7056.5|7053.3|10127
1743625800000|2025-04-02 20:30:00|7069.3|7066.7|7117.7|7113.9|7133.3|7130.5|7049.4|7046.5|4628
1743626100000|2025-04-02 20:35:00|7117.5|7113.7|7074.7|7070.9|7126.3|7123.5|7070.9|7068.1|1651
1743626400000|2025-04-02 20:40:00|7075|7071.2|7072.8|7070|7090.2|7085.4|7061|7057.2|2089
1743626700000|2025-04-02 20:45:00|7075|7071.2|7099.2|7096.4|7112.2|7108.4|7073.2|7069.4|2002
1743627000000|2025-04-02 20:50:00|7100|7096.2|7057.1|7053.3|7101.7|7098.4|7055.9|7053.1|5079
1743627300000|2025-04-02 20:55:00|7056.9|7054.1|7051.4|7047.6|7072.7|7068.9|7041.5|7037.1|3243
1743631200000|2025-04-02 22:00:00|6998.5|6990.7|6989.5|6986.7|7023|7016.4|6985.1|6980.7|2502
1743631500000|2025-04-02 22:05:00|6990.1|6987.3|6985.6|6977.8|7017.1|7012.9|6973.8|6968.5|1365
1743631800000|2025-04-02 22:10:00|6984.8|6981|6993.3|6990.5|6994.5|6990.7|6977.8|6971.7|547
1743632100000|2025-04-02 22:15:00|6993.5|6989.7|6977.5|6973.7|6997.7|6993.7|6976.7|6972.9|816
1743632400000|2025-04-02 22:20:00|6977.7|6973.9|6970.5|6966.7|6982.5|6978.7|6964.4|6960.5|1177
1743632700000|2025-04-02 22:25:00|6970.3|6967.5|6963.5|6959.7|6972.7|6968.9|6962.3|6957.3|962
1743633000000|2025-04-02 22:30:00|6962.7|6959.9|6942.5|6938.7|6966.1|6962.9|6937.7|6934.4|1500
1743633300000|2025-04-02 22:35:00|6942.3|6939.7|6949.3|6945.5|6951.5|6947.7|6937.6|6932.7|412
1743633600000|2025-04-02 22:40:00|6948.3|6944.9|6949.9|6946.1|6949.9|6946.5|6940.9|6937.1|390
1743633900000|2025-04-02 22:45:00|6949.6|6946.8|6962.6|6958.8|6965.4|6960.1|6948.1|6944.5|482
1743634200000|2025-04-02 22:50:00|6963.1|6960.3|6968.3|6964.5|6971.1|6967.7|6956.6|6953.8|335
1743634500000|2025-04-02 22:55:00|6968.5|6964.7|6964.7|6960.9|6971.5|6967.9|6963.7|6960.5|273
1743634800000|2025-04-02 23:00:00|6963.5|6960.7|6965.1|6961.3|6969.1|6963.5|6955.5|6952.7|411
1743635100000|2025-04-02 23:05:00|6963.3|6960.5|6951.3|6948.5|6967.1|6963.3|6951.3|6948.2|154
1743635400000|2025-04-02 23:10:00|6950.5|6947.5|6945.5|6942.7|6955.8|6952.5|6943.7|6940.5|282
1743635700000|2025-04-02 23:15:00|6944.5|6941.7|6956|6952.2|6957.6|6954|6941.3|6937.7|334
1743636000000|2025-04-02 23:20:00|6956.3|6952.5|6950.2|6947.4|6963.5|6957.2|6946.2|6941.7|206
1743636300000|2025-04-02 23:25:00|6949.8|6947|6934.2|6931.4|6951.8|6948.2|6928.7|6925.7|495
1743636600000|2025-04-02 23:30:00|6934.5|6930.7|6935.2|6932.4|6937.2|6934.4|6930.2|6927.4|208
1743636900000|2025-04-02 23:35:00|6934.5|6931.4|6924.1|6921.3|6936.7|6932.9|6922.9|6920.1|563
1743637200000|2025-04-02 23:40:00|6924.9|6921.1|6926.7|6922.9|6930.9|6927.1|6924.9|6921.1|282
1743637500000|2025-04-02 23:45:00|6925.9|6923.1|6926.2|6922.4|6931.4|6927.9|6924.9|6921.8|203
1743637800000|2025-04-02 23:50:00|6925.4|6922.6|6918.6|6914.8|6930.9|6928.1|6917.9|6914.3|201
1743638100000|2025-04-02 23:55:00|6917.9|6915.1|6918.4|6915.6|6922.6|6919.6|6909.9|6906.8|467
1743638400000|2025-04-03 00:00:00|6918.6|6914.8|6918.2|6914.4|6951|6947.2|6915.4|6911.8|2322
1743638700000|2025-04-03 00:05:00|6917.4|6914.6|6911.2|6908.4|6919.4|6915.6|6911.2|6907.6|807
1743639000000|2025-04-03 00:10:00|6911.4|6908.6|6933.8|6931|6945.8|6942.8|6911.2|6908.4|998
1743639300000|2025-04-03 00:15:00|6934.6|6930.8|6943|6940.2|6952.6|6949.8|6926.4|6923.2|795
1743639600000|2025-04-03 00:20:00|6942.8|6939.2|6949.6|6946.8|6950.8|6947.5|6941|6937.2|569
1743639900000|2025-04-03 00:25:00|6949.8|6946|6946.8|6944|6957.8|6954.8|6941.4|6938.4|638
1743640200000|2025-04-03 00:30:00|6947|6944.2|6957.1|6954.3|6959.5|6956.7|6946.5|6943.5|454
1743640500000|2025-04-03 00:35:00|6957.3|6954.5|6957.5|6954.7|6961.8|6959|6949.5|6946.7|375
1743640800000|2025-04-03 00:40:00|6956.2|6953.4|6954.5|6951.7|6963.3|6959.7|6947.5|6944.2|438
1743641100000|2025-04-03 00:45:00|6955.3|6951.5|6951.3|6947.5|6958.7|6955.7|6941.5|6938.5|399
1743641400000|2025-04-03 00:50:00|6950.5|6947.7|6960.3|6957.5|6962.3|6959.5|6947.5|6944.5|460
1743641700000|2025-04-03 00:55:00|6959.7|6956.9|6959.5|6956.7|6961.9|6959.1|6954.5|6951.5|500
1743642000000|2025-04-03 01:00:00|6958.9|6956.1|6957.5|6954.7|6969.7|6966.7|6947.1|6943.7|1021
1743642300000|2025-04-03 01:05:00|6957.3|6953.7|6957.7|6953.9|6959.5|6955.9|6929.3|6925.7|794
1743642600000|2025-04-03 01:10:00|6956.9|6954.1|6960.3|6957.5|6966.5|6963.7|6955.7|6952.9|706
1743642900000|2025-04-03 01:15:00|6960.5|6956.7|6957.5|6954.7|6961.9|6958.7|6951.7|6948.9|556
1743643200000|2025-04-03 01:20:00|6956.9|6954.1|6969.5|6966.7|6970.7|6967.7|6955.2|6951.9|566
1743643500000|2025-04-03 01:25:00|6969.7|6966.9|6975.5|6972.7|6977.7|6974.7|6967.5|6964.5|889
1743643800000|2025-04-03 01:30:00|6975.7|6972.9|6970.5|6967.7|6979.5|6976.5|6968.5|6965.7|603
1743644100000|2025-04-03 01:35:00|6970.7|6966.9|6977.5|6974.7|6987.3|6984.3|6969.1|6965.5|969
1743644400000|2025-04-03 01:40:00|6977.7|6974.9|6973.3|6970.5|6983.5|6980.5|6970.7|6967.4|501
1743644700000|2025-04-03 01:45:00|6973.5|6970.7|6975.3|6972.5|6977.3|6974.5|6969.5|6966.5|180
1743645000000|2025-04-03 01:50:00|6975.5|6971.7|6967|6964.2|6975.5|6972.5|6964.5|6961.7|382
1743645300000|2025-04-03 01:55:00|6967.3|6964.5|6958.7|6955.9|6967.5|6964.5|6957.5|6954.4|359
1743645600000|2025-04-03 02:00:00|6958.5|6955.7|6958.7|6954.9|6966.2|6963.2|6956.5|6953.4|177
1743645900000|2025-04-03 02:05:00|6957.9|6955.1|6953.5|6950.7|6960.5|6957.7|6949.5|6946.4|250
1743646200000|2025-04-03 02:10:00|6954.2|6950.4|6963.8|6960|6964|6960.2|6953|6950.2|217
1743646500000|2025-04-03 02:15:00|6964.3|6961|6969|6965.2|6972.2|6969.2|6958|6955.2|421
1743646800000|2025-04-03 02:20:00|6968.2|6965.4|6967.2|6964.4|6975.2|6971.4|6967.2|6964.2|193
1743647100000|2025-04-03 02:25:00|6967|6964.2|6970|6966.2|6970.2|6967.2|6965|6961.4|171
1743647400000|2025-04-03 02:30:00|6969.8|6967|6969|6966.2|6974.2|6971.2|6968|6964.4|160
1743647700000|2025-04-03 02:35:00|6969.2|6966.4|6975|6972.2|6976.2|6973.4|6965|6962.2|418
1743648000000|2025-04-03 02:40:00|6975.2|6971.4|6977|6974.2|6978|6975|6972|6969|141
1743648300000|2025-04-03 02:45:00|6977.2|6974.4|6976|6973.2|6984.2|6981.2|6974|6971.2|274
1743648600000|2025-04-03 02:50:00|6976.2|6972.4|6972|6968.2|6976.2|6973.2|6969.8|6966.7|371
1743648900000|2025-04-03 02:55:00|6972.2|6968.4|6977.5|6974.7|6977.8|6975|6971.2|6968.2|543
1743649200000|2025-04-03 03:00:00|6978.1|6975.3|6975.5|6972.7|6979.8|6976.7|6973.5|6970.7|148
1743649500000|2025-04-03 03:05:00|6975.8|6972|6973.5|6970.7|6980|6977|6973.3|6970|207
1743649800000|2025-04-03 03:10:00|6974.5|6971.7|6978.1|6974.3|6979.3|6976.5|6970.8|6967.7|677
1743650100000|2025-04-03 03:15:00|6977.3|6974.5|6979.3|6976.5|6984.3|6981.3|6977.3|6974.3|176
1743650400000|2025-04-03 03:20:00|6980.1|6976.3|6983.1|6980.3|6985.9|6983.1|6977.1|6974.3|280
1743650700000|2025-04-03 03:25:00|6983.9|6980.1|6983.9|6981.1|6988.9|6986.1|6981.1|6978.3|481
1743651000000|2025-04-03 03:30:00|6984.1|6981.3|6992.4|6989.6|6994.9|6991.6|6983.1|6980.1|692
1743651300000|2025-04-03 03:35:00|6992.7|6989.9|6988.2|6985.4|6992.7|6989.9|6987|6984.2|385
1743651600000|2025-04-03 03:40:00|6989|6985.2|6989.2|6986.4|6989.2|6986.4|6984|6981.2|230
1743651900000|2025-04-03 03:45:00|6989.8|6987|6989.6|6986.8|6991.6|6988.6|6983.6|6980.6|224
1743652200000|2025-04-03 03:50:00|6990.4|6986.6|6991.6|6988.8|6992.4|6989.6|6987.4|6984.6|197
1743652500000|2025-04-03 03:55:00|6992.4|6988.6|6987.6|6984.8|6992.6|6989.6|6986.8|6983.8|111
1743652800000|2025-04-03 04:00:00|6987.8|6984|6983.1|6980.3|6987.8|6984|6979.8|6976.8|256
1743653100000|2025-04-03 04:05:00|6982.8|6980|6979|6976.2|6984.1|6981.3|6979|6976.2|110
1743653400000|2025-04-03 04:10:00|6979.8|6977|6981.8|6978|6985|6982|6979.8|6977|116
1743653700000|2025-04-03 04:15:00|6981|6978.2|6982|6979.2|6982.8|6979.5|6979|6976|75
1743654000000|2025-04-03 04:20:00|6982.6|6979.8|6980.8|6977|6985.3|6982.2|6980|6977|98
1743654300000|2025-04-03 04:25:00|6980|6977.2|6977.2|6973.4|6980.2|6977.2|6975.2|6972.4|93
1743654600000|2025-04-03 04:30:00|6977|6974.2|6976|6973.2|6978.2|6975.2|6974.2|6971.2|63
1743654900000|2025-04-03 04:35:00|6976.8|6973|6982|6979.2|6983|6980.2|6975.7|6972.4|141
1743655200000|2025-04-03 04:40:00|6982.2|6978.4|6981.8|6978|6984.2|6981.2|6977.5|6974.2|105
1743655500000|2025-04-03 04:45:00|6981.6|6978.8|6978.8|6975|6982.8|6980|6978|6974.2|84
1743655800000|2025-04-03 04:50:00|6978.6|6975.8|6985.8|6983|6987|6984|6976.8|6974|139
1743656100000|2025-04-03 04:55:00|6985|6982|6984.2|6980.4|6986|6983.2|6982.2|6979.2|78
1743656400000|2025-04-03 05:00:00|6984|6981.2|6978.2|6975.4|6984.2|6981.2|6973.8|6971|379
1743656700000|2025-04-03 05:05:00|6978|6975.2|6972.8|6970|6979|6976|6972|6969|82
1743657000000|2025-04-03 05:10:00|6973|6970.2|6971.8|6968|6973|6970.2|6969|6966|122
1743657300000|2025-04-03 05:15:00|6971|6968.2|6967|6964.2|6972.2|6969.2|6966.8|6963.2|163
1743657600000|2025-04-03 05:20:00|6967.2|6963.4|6960.2|6957.4|6967.2|6964.2|6960.2|6957.4|192
1743657900000|2025-04-03 05:25:00|6961|6957.2|6967|6963.2|6968.2|6965.4|6960.2|6957.2|226
1743658200000|2025-04-03 05:30:00|6966.8|6964.2|6966|6963.2|6967.8|6965|6961.7|6958.2|204
1743658500000|2025-04-03 05:35:00|6965.7|6962.9|6966.7|6963.9|6967.7|6964.2|6962.7|6959.9|95
1743658800000|2025-04-03 05:40:00|6967|6964.2|6968.7|6964.9|6970.7|6967.9|6965.7|6962.7|213
1743659100000|2025-04-03 05:45:00|6968|6965.2|6965.9|6963.1|6971.7|6968.1|6965|6961.9|193
1743659400000|2025-04-03 05:50:00|6965.2|6962.4|6969.2|6965.4|6973.9|6970.4|6962.9|6959.9|241
1743659700000|2025-04-03 05:55:00|6968.7|6964.9|6957.2|6953.4|6970.2|6966.6|6956.4|6953.4|268
1743660000000|2025-04-03 06:00:00|6957.4|6954.6|6955.4|6952.6|6960.4|6956.8|6952.6|6949.6|385
1743660300000|2025-04-03 06:05:00|6956.1|6953.3|6965.6|6962.8|6966.6|6963.8|6955.4|6952.3|186
1743660600000|2025-04-03 06:10:00|6966.1|6963.3|6955.8|6953|6966.6|6963.8|6952.6|6949.8|468
1743660900000|2025-04-03 06:15:00|6955|6952.2|6955.8|6952|6957|6954|6949.3|6946|259
1743661200000|2025-04-03 06:20:00|6954.8|6952.2|6956|6952.2|6957.6|6954.4|6952.6|6949.8|217
1743661500000|2025-04-03 06:25:00|6955|6952|6960|6957.2|6961.3|6958.2|6951.4|6948|293
1743661800000|2025-04-03 06:30:00|6959.8|6957|6948.8|6946|6961|6958|6946.8|6943.7|364
1743662100000|2025-04-03 06:35:00|6948.5|6945.7|6952.5|6949.7|6952.8|6950|6945.2|6942.4|400
1743662400000|2025-04-03 06:40:00|6952.8|6950|6945.3|6942.5|6954.5|6951.7|6944.5|6941.5|504
1743662700000|2025-04-03 06:45:00|6945.5|6941.7|6945.8|6942|6948.8|6946|6941.2|6938|633
1743663000000|2025-04-03 06:50:00|6946|6942.2|6946.7|6942.9|6948.8|6945.9|6943.5|6940|187
1743663300000|2025-04-03 06:55:00|6946.5|6943.7|6931|6928.2|6947.7|6944.9|6931|6928.2|688
1743663600000|2025-04-03 07:00:00|6931.2|6928.4|6916|6913.2|6933|6929.4|6914.8|6912|3060
1743663900000|2025-04-03 07:05:00|6915.8|6913|6911.2|6907.4|6921|6918|6909.3|6906.2|1516
1743664200000|2025-04-03 07:10:00|6911|6907.2|6894|6891.2|6911.2|6908.2|6881.8|6878.2|2786
1743664500000|2025-04-03 07:15:00|6893.8|6891|6898.8|6896|6903.8|6900.2|6888|6884.9|1923
1743664800000|2025-04-03 07:20:00|6899.6|6896.8|6907.9|6905.1|6916.2|6912.9|6898.6|6895.8|1514
1743665100000|2025-04-03 07:25:00|6908.2|6905.4|6904.9|6902.1|6911.1|6907.9|6901.1|6897.8|811
1743665400000|2025-04-03 07:30:00|6905.1|6901.3|6899.4|6896.6|6910.1|6906.7|6893.4|6889.6|961
1743665700000|2025-04-03 07:35:00|6899.6|6896.8|6909.5|6906.7|6909.7|6906.9|6894.4|6891.3|763
1743666000000|2025-04-03 07:40:00|6909.7|6905.9|6920.9|6917.1|6925.9|6921.6|6908.5|6905.7|987
1743666300000|2025-04-03 07:45:00|6920.7|6916.9|6929.5|6925.7|6930.5|6927.5|6917.5|6914.7|786
1743666600000|2025-04-03 07:50:00|6929.3|6926.5|6933.7|6930.9|6935.7|6932.7|6929.3|6926.5|611
1743666900000|2025-04-03 07:55:00|6932.8|6929|6927.7|6924.9|6932.9|6930.1|6926.5|6922.9|614
1743667200000|2025-04-03 08:00:00|6927.5|6924.7|6935.7|6932.9|6938.5|6934.9|6920.9|6917.9|681
1743667500000|2025-04-03 08:05:00|6935.9|6932.1|6928.7|6925.9|6940.7|6937.1|6926.9|6923.9|423
1743667800000|2025-04-03 08:10:00|6927.9|6925.1|6927.5|6924.7|6928.9|6925.9|6918.5|6915.7|557
1743668100000|2025-04-03 08:15:00|6928.5|6925.7|6924.7|6921.9|6932.4|6928.9|6916.9|6914.1|616
1743668400000|2025-04-03 08:20:00|6924.9|6922.1|6921.7|6918.9|6930.4|6926.9|6921.2|6917.6|324
1743668700000|2025-04-03 08:25:00|6921.4|6918.6|6936.4|6933.6|6936.4|6933.6|6918.4|6914.9|840
1743669000000|2025-04-03 08:30:00|6935.9|6933.1|6930.9|6928.1|6937.2|6933.9|6924.9|6922.1|774
1743669300000|2025-04-03 08:35:00|6930.1|6927.3|6917.1|6914.3|6938.9|6935.8|6916.9|6914.1|1210
1743669600000|2025-04-03 08:40:00|6916.9|6914.1|6922.6|6918.8|6925.1|6922.1|6914.3|6911.2|601
1743669900000|2025-04-03 08:45:00|6921.9|6919.1|6905.3|6902.5|6923.9|6921.1|6904.1|6901.3|730
1743670200000|2025-04-03 08:50:00|6906.1|6902.3|6890.3|6887.5|6907.1|6904.3|6887.7|6884.9|1018
1743670500000|2025-04-03 08:55:00|6890.5|6887.7|6885.5|6882.7|6892.5|6889.5|6884.3|6881.5|913
1743670800000|2025-04-03 09:00:00|6886.3|6883.5|6897.1|6894.3|6897.8|6895|6880.9|6878.1|1071
1743671100000|2025-04-03 09:05:00|6896.8|6894|6891.1|6888.3|6897.3|6894.3|6885.1|6882|850
1743671400000|2025-04-03 09:10:00|6890.3|6887.5|6883.3|6880.5|6894.3|6891.2|6882.3|6879.5|575
1743671700000|2025-04-03 09:15:00|6884|6880.2|6882.3|6879.5|6888.3|6885.5|6878.3|6875.5|659
1743672000000|2025-04-03 09:20:00|6882|6879.2|6882.3|6878.5|6892.8|6890|6879.3|6876.2|742
1743672300000|2025-04-03 09:25:00|6881.5|6878.7|6874.5|6870.7|6883|6879.5|6873|6869.7|1245
1743672600000|2025-04-03 09:30:00|6873.7|6870.9|6871.2|6867.4|6875.5|6872.4|6869.5|6866.4|833
1743672900000|2025-04-03 09:35:00|6870.2|6867.2|6871.2|6868.4|6881.5|6878.2|6868.2|6865.4|610
1743673200000|2025-04-03 09:40:00|6871|6868.2|6869|6866.2|6873|6870|6866.8|6863.2|368
1743673500000|2025-04-03 09:45:00|6868.8|6866|6853.8|6851|6869|6866.2|6851.8|6849|1766
1743673800000|2025-04-03 09:50:00|6854|6850.2|6841.4|6838.6|6857.2|6854.4|6840.4|6837.6|1132
1743674100000|2025-04-03 09:55:00|6840.9|6838.1|6838.4|6835.6|6847.4|6844.6|6837.2|6834.1|1456
1743674400000|2025-04-03 10:00:00|6838.7|6835.9|6839.2|6836.4|6843.7|6840.9|6832.7|6829.9|1105
1743674700000|2025-04-03 10:05:00|6839.4|6836.6|6841.4|6838.6|6843.9|6840.8|6836.7|6833.6|757
1743675000000|2025-04-03 10:10:00|6840.6|6837.6|6837.4|6834.6|6848|6845.2|6833.2|6829.6|729
1743675300000|2025-04-03 10:15:00|6837.2|6834.4|6822.9|6820.1|6837.4|6834.4|6822.6|6819.8|1455
1743675600000|2025-04-03 10:20:00|6822.6|6819.8|6818.6|6815.8|6824.9|6822.1|6815.6|6812.8|1249
1743675900000|2025-04-03 10:25:00|6818.9|6816.1|6814.8|6812|6823.1|6820.3|6812.1|6809.1|937
1743676200000|2025-04-03 10:30:00|6815.6|6811.8|6809.1|6806.3|6816.8|6813.8|6804.1|6800.8|820
1743676500000|2025-04-03 10:35:00|6809.8|6806|6820.6|6817.8|6823.8|6821|6809.6|6806|987
1743676800000|2025-04-03 10:40:00|6820.8|6818|6823.8|6821|6825.8|6822.5|6817.8|6815|758
1743677100000|2025-04-03 10:45:00|6824.1|6821.3|6813.1|6810.3|6825.8|6822.8|6807.1|6804|892
1743677400000|2025-04-03 10:50:00|6812.8|6810|6811.8|6809|6825.4|6822.6|6810.6|6807.6|1688
1743677700000|2025-04-03 10:55:00|6812.4|6809.6|6815|6811.2|6823.3|6820|6811.6|6808|548
1743678000000|2025-04-03 11:00:00|6815.5|6812.7|6808|6805.2|6818.8|6816|6808|6805|879
1743678300000|2025-04-03 11:05:00|6808.3|6805.5|6806|6803.2|6812|6809.2|6805|6802.2|624
1743678600000|2025-04-03 11:10:00|6806.6|6803.8|6807.8|6805|6811|6807.4|6801|6798|825
1743678900000|2025-04-03 11:15:00|6807|6804.2|6785.2|6782.4|6810|6807.2|6782.2|6778.4|4990
1743679200000|2025-04-03 11:20:00|6785.5|6782.7|6777.5|6773.7|6787|6784.2|6775.7|6771.9|2539
1743679500000|2025-04-03 11:25:00|6777.1|6773.3|6761.5|6757.7|6780.5|6777.4|6760.2|6757.2|3280
1743679800000|2025-04-03 11:30:00|6761.2|6757.4|6730.4|6727.6|6761.2|6757.4|6730|6727.2|3236
1743680100000|2025-04-03 11:35:00|6731.2|6727.4|6739.2|6735.4|6748.7|6745.4|6725.2|6722.4|2755
1743680400000|2025-04-03 11:40:00|6738.4|6735.6|6714.4|6711.6|6745|6741.4|6712|6709.2|1648
1743680700000|2025-04-03 11:45:00|6715|6712.2|6712.7|6709.9|6721.2|6718.2|6711.4|6708.4|2233
1743681000000|2025-04-03 11:50:00|6712.9|6710.1|6704.7|6700.9|6716.9|6713.9|6701.9|6699.1|2208
1743681300000|2025-04-03 11:55:00|6703.9|6701.1|6732.9|6729.1|6738.9|6735.8|6703.9|6700.9|2475
1743681600000|2025-04-03 12:00:00|6733.1|6729.3|6729.9|6727.1|6734.9|6732.1|6713.3|6710.5|2767
1743681900000|2025-04-03 12:05:00|6729.6|6726.8|6720.9|6718.1|6734.9|6731.8|6719.4|6716.6|2018
1743682200000|2025-04-03 12:10:00|6720.6|6717.8|6723.3|6720.5|6728.5|6725.5|6717.9|6715.1|1766
1743682500000|2025-04-03 12:15:00|6724.1|6721.3|6695.1|6692.3|6725.5|6722.5|6695.1|6692.3|2877
1743682800000|2025-04-03 12:20:00|6696.1|6693|6678.1|6674.3|6699.3|6696|6676.3|6673|3022
1743683100000|2025-04-03 12:25:00|6678.3|6675.5|6676.5|6672.7|6683.9|6680.9|6670.6|6665.3|3852
1743683400000|2025-04-03 12:30:00|6675.7|6672.9|6659.2|6656.4|6680.2|6677.4|6657.2|6654.4|3982
1743683700000|2025-04-03 12:35:00|6659.7|6656.9|6661.9|6658.1|6668.9|6665.9|6653.2|6650.1|3416
1743684000000|2025-04-03 12:40:00|6661.2|6658.4|6641.8|6639|6664.9|6661.9|6638.8|6636|5075
1743684300000|2025-04-03 12:45:00|6642.2|6639.4|6645|6641.2|6646|6642.8|6633|6630.2|6933
1743684600000|2025-04-03 12:50:00|6645.3|6641.5|6688.3|6685.5|6706.7|6703.9|6640|6637|6801
1743684900000|2025-04-03 12:55:00|6687.5|6684.7|6680|6676.2|6699.8|6696.5|6678|6675|3723
1743685200000|2025-04-03 13:00:00|6679.8|6676|6655|6651.2|6682.3|6679|6654.3|6651.2|4821
1743685500000|2025-04-03 13:05:00|6655.3|6652.2|6649|6646.2|6666.1|6663|6643.2|6640.4|4212
1743685800000|2025-04-03 13:10:00|6649.5|6646.7|6633.5|6630.7|6652.5|6649.4|6627.5|6624.4|4106
1743686100000|2025-04-03 13:15:00|6633.7|6630.9|6639.7|6636.9|6646.2|6643.4|6622.7|6619.9|3530
1743686400000|2025-04-03 13:20:00|6639.5|6636.7|6635.2|6632.4|6645.2|6642.4|6625.7|6622.7|2185
1743686700000|2025-04-03 13:25:00|6635|6631.4|6649.2|6646.4|6663.8|6661|6635|6631.4|3294
1743687000000|2025-04-03 13:30:00|6648.1|6645.3|6688.8|6685|6691.8|6688.2|6645.5|6642.7|5524
1743687300000|2025-04-03 13:35:00|6688|6685.2|6695.8|6693|6699.3|6696.5|6684.2|6681.2|2970
1743687600000|2025-04-03 13:40:00|6696.6|6692.8|6686.8|6683|6697.8|6695|6682.2|6678.9|2805
1743687900000|2025-04-03 13:45:00|6686|6683.2|6655.4|6651.6|6687.2|6684.2|6654.7|6651.6|3643
1743688200000|2025-04-03 13:50:00|6656|6652.2|6646.7|6643.9|6663.4|6660.6|6646.7|6643.6|2550
1743688500000|2025-04-03 13:55:00|6647.4|6643.6|6639.4|6636.6|6650.7|6647.9|6635.4|6632.6|2214
1743688800000|2025-04-03 14:00:00|6638|6634.2|6647.6|6644.8|6654.6|6651.8|6631.6|6628.8|2850
1743689100000|2025-04-03 14:05:00|6648.8|6646|6653.6|6649.8|6657.6|6654.6|6639.6|6636.8|2160
1743689400000|2025-04-03 14:10:00|6652.9|6650.1|6639.4|6636.6|6658.6|6655.8|6635.6|6632.6|3491
1743689700000|2025-04-03 14:15:00|6640.2|6636.4|6645.7|6642.9|6656|6653.2|6635.6|6632.8|2399
1743690000000|2025-04-03 14:20:00|6645.2|6642.4|6662.2|6658.4|6664.2|6661.4|6640.2|6637.2|2584
1743690300000|2025-04-03 14:25:00|6662|6659.2|6634.6|6630.8|6673.7|6670.4|6633.8|6630.6|5404
1743690600000|2025-04-03 14:30:00|6633.8|6631|6607.5|6604.7|6646.6|6643.8|6606.8|6603.5|5972
1743690900000|2025-04-03 14:35:00|6606.5|6603.7|6608.1|6605.3|6621.8|6618.8|6604.1|6601|3041
1743691200000|2025-04-03 14:40:00|6609.1|6606.3|6604.8|6602|6617.6|6614.8|6603.1|6600|2251
1743691500000|2025-04-03 14:45:00|6604.6|6601.8|6608.1|6605.3|6616.3|6613.3|6602.1|6599.3|2826
1743691800000|2025-04-03 14:50:00|6607.7|6603.9|6599|6596.2|6609.1|6606|6596.8|6594|1714
1743692100000|2025-04-03 14:55:00|6600|6597.2|6592.6|6589.8|6603.6|6600.8|6592.4|6589.6|3221
1743692400000|2025-04-03 15:00:00|6593.2|6590.4|6595|6592.2|6601.6|6598.8|6590.8|6587.7|3623
1743692700000|2025-04-03 15:05:00|6594.8|6591.2|6590.3|6587.5|6601|6598.2|6583.5|6580.5|3091
1743693000000|2025-04-03 15:10:00|6590.5|6587.7|6604|6601.2|6614.6|6611.8|6589|6585.7|4248
1743693300000|2025-04-03 15:15:00|6603.8|6601|6614|6611.2|6622.8|6619.5|6601|6598.2|2142
1743693600000|2025-04-03 15:20:00|6613.6|6610.8|6617|6614.2|6623|6620.2|6610.6|6607.8|2436
1743693900000|2025-04-03 15:25:00|6616.2|6613.4|6625.6|6622.8|6633.6|6630.8|6615.8|6613|4373
1743694200000|2025-04-03 15:30:00|6626.1|6623.3|6620.6|6617.8|6632.6|6629.8|6617.3|6613.8|3238
1743694500000|2025-04-03 15:35:00|6621.3|6617.5|6622.3|6619.5|6625.6|6622.8|6615.6|6612.5|1630
1743694800000|2025-04-03 15:40:00|6622.6|6619.8|6630.9|6628.1|6639.9|6636.9|6616.6|6613.5|2402
1743695100000|2025-04-03 15:45:00|6631.1|6628.3|6651.3|6648.5|6652.6|6649.5|6617.6|6614.5|4107
1743695400000|2025-04-03 15:50:00|6651.6|6647.8|6636.8|6634|6651.6|6648.5|6632|6629.2|2571
1743695700000|2025-04-03 15:55:00|6637|6634.2|6640.8|6638|6645|6642|6631.4|6628.2|2154
1743696000000|2025-04-03 16:00:00|6640.5|6637.7|6647.3|6644.5|6656.1|6653.1|6639.8|6637|3851
1743696300000|2025-04-03 16:05:00|6648.1|6644.3|6649.3|6646.5|6659.4|6656.6|6646.3|6643.3|2788
1743696600000|2025-04-03 16:10:00|6650.3|6647.3|6658.9|6656.1|6666.1|6663.1|6648.3|6645.3|2320
1743696900000|2025-04-03 16:15:00|6658.6|6655.8|6648.4|6645.6|6658.6|6655.8|6644.9|6641.8|2480
1743697200000|2025-04-03 16:20:00|6648.9|6646.1|6643.9|6641.1|6649.6|6646.8|6639.9|6637.1|2218
1743697500000|2025-04-03 16:25:00|6645.1|6642.3|6648.4|6645.6|6648.4|6645.6|6634.9|6631.8|1907
1743697800000|2025-04-03 16:30:00|6648.6|6645.8|6643.6|6640.8|6653.4|6650.1|6642.4|6639.6|988
1743698100000|2025-04-03 16:35:00|6643.4|6640.6|6635.6|6632.8|6645.6|6642.6|6633.8|6630.8|870
1743698400000|2025-04-03 16:40:00|6635.8|6633|6639.8|6637|6648.6|6645.8|6635.8|6632.8|972
1743698700000|2025-04-03 16:45:00|6639.6|6636.8|6641.4|6638.6|6643.4|6640.6|6633.8|6630.8|1560
1743699000000|2025-04-03 16:50:00|6641.6|6637.8|6648.7|6645.9|6652.7|6649.7|6636.8|6633.8|3369
1743699300000|2025-04-03 16:55:00|6647.9|6645.1|6659.5|6656.7|6665.8|6662.8|6646.9|6643.9|4076
1743699600000|2025-04-03 17:00:00|6660.3|6656.5|6649.5|6646.7|6662.5|6659.5|6646.9|6644.1|1092
1743699900000|2025-04-03 17:05:00|6648.9|6646.1|6635.1|6632.3|6651|6648.2|6635.1|6632.3|1470
1743700200000|2025-04-03 17:10:00|6635.4|6632.6|6640.8|6638|6640.8|6638|6629.6|6626.8|1351
1743700500000|2025-04-03 17:15:00|6640.3|6637.5|6645.5|6642.7|6646.5|6643.5|6634.3|6631.5|3000
1743700800000|2025-04-03 17:20:00|6645.7|6642.9|6660.8|6658|6663.8|6661|6645.7|6642.5|1697
1743701100000|2025-04-03 17:25:00|6661.4|6658.6|6660|6657.2|6665|6662|6657.8|6655|1226
1743701400000|2025-04-03 17:30:00|6660.8|6658|6670.3|6667.5|6673.6|6670.5|6660.8|6658|1758
1743701700000|2025-04-03 17:35:00|6670.6|6666.8|6689.4|6686.6|6692.5|6689.4|6668.8|6665.8|3998
1743702000000|2025-04-03 17:40:00|6690.2|6686.4|6695|6692.2|6696.2|6693.2|6684.4|6681.6|2161
1743702300000|2025-04-03 17:45:00|6694|6691.2|6687|6684.2|6696|6693.2|6682|6679.2|2158
1743702600000|2025-04-03 17:50:00|6687.2|6683.4|6687.5|6684.7|6689|6686.2|6679.4|6676.6|1655
1743702900000|2025-04-03 17:55:00|6687.8|6684|6682|6679.2|6687.8|6684.7|6680|6677.2|1457
1743703200000|2025-04-03 18:00:00|6681.4|6678.6|6676|6673.2|6684.2|6681.2|6674|6670.9|2694
1743703500000|2025-04-03 18:05:00|6675.4|6672.6|6661|6658.2|6677.2|6674.2|6658|6655.2|2131
1743703800000|2025-04-03 18:10:00|6662|6659.2|6665|6662.2|6670.5|6667.2|6656|6653.2|4027
1743704100000|2025-04-03 18:15:00|6664.4|6661.6|6656.4|6653.6|6671.2|6667.6|6652.1|6648.8|3601
1743704400000|2025-04-03 18:20:00|6656.6|6653.8|6661.4|6658.6|6667.2|6664.2|6656.4|6652.8|4018
1743704700000|2025-04-03 18:25:00|6662.6|6658.8|6682.5|6679.7|6682.7|6679.9|6655.4|6652.6|13713
1743705000000|2025-04-03 18:30:00|6681.5|6678.7|6673.4|6670.6|6684.3|6681.5|6671.9|6669.1|3282
1743705300000|2025-04-03 18:35:00|6673.9|6671.1|6673.9|6671.1|6675.2|6672.1|6668.7|6665.9|823
1743705600000|2025-04-03 18:40:00|6674.2|6670.4|6670.9|6668.1|6674.4|6671.6|6667.9|6665.1|467
1743705900000|2025-04-03 18:45:00|6671.2|6668.4|6671.1|6668.3|6672.9|6669.4|6665.9|6663.1|378
1743706200000|2025-04-03 18:50:00|6670.9|6668.1|6667.9|6665.1|6671.9|6669.1|6665.9|6663.1|342
1743706500000|2025-04-03 18:55:00|6668.1|6665.3|6668.9|6666.1|6670.1|6667.1|6662.9|6659.3|655
1743706800000|2025-04-03 19:00:00|6668.4|6665.6|6663.9|6661.1|6668.4|6665.6|6662.9|6660.1|275
1743707100000|2025-04-03 19:05:00|6664.7|6661.9|6663.9|6661.1|6665.1|6662.1|6661.9|6659.1|408
1743707400000|2025-04-03 19:10:00|6664.9|6661.3|6660.9|6658.1|6665.1|6662.1|6657.4|6654.3|325
1743707700000|2025-04-03 19:15:00|6660.4|6657.6|6655.9|6653.1|6660.9|6658.1|6649.3|6646.1|585
1743708000000|2025-04-03 19:20:00|6656.9|6654.1|6652.9|6650.1|6656.9|6654.1|6651.9|6648.8|260
1743708300000|2025-04-03 19:25:00|6653.1|6649.3|6657.1|6654.3|6658.1|6655.3|6649.9|6647.1|356
1743708600000|2025-04-03 19:30:00|6657.3|6654.5|6656.9|6654.1|6658.7|6655.9|6654.9|6651.6|250
1743708900000|2025-04-03 19:35:00|6656.3|6653.5|6658.9|6656.1|6658.9|6656.1|6653.1|6650.3|273
1743709200000|2025-04-03 19:40:00|6659.1|6655.3|6655.9|6653.1|6659.9|6656.6|6653.9|6650.8|376
1743709500000|2025-04-03 19:45:00|6656.1|6653.3|6652.9|6650.1|6657.1|6653.3|6650.9|6648.1|367
1743709800000|2025-04-03 19:50:00|6653.3|6650.5|6658.9|6656.1|6658.9|6656.1|6651.9|6649.1|578
1743710100000|2025-04-03 19:55:00|6658.6|6655.8|6653.9|6651.1|6659.1|6656.3|6652.8|6649|426
1743710400000|2025-04-03 20:00:00|6654.1|6650.3|6651.3|6648.5|6655.3|6652.3|6651.3|6648.3|359
1743710700000|2025-04-03 20:05:00|6651.1|6648.3|6647.7|6643.9|6652.1|6649.3|6646.7|6643.4|514
1743711000000|2025-04-03 20:10:00|6647.5|6644.7|6648.7|6645.9|6651.5|6648.7|6647.3|6644.5|181
1743711300000|2025-04-03 20:15:00|6648.5|6645.7|6646.5|6643.7|6651.3|6648.5|6645.5|6642.7|390
1743711600000|2025-04-03 20:20:00|6647.5|6644.5|6637.5|6634.7|6648.7|6645.9|6637.3|6634.5|738
1743711900000|2025-04-03 20:25:00|6637.3|6634.5|6640.5|6637.7|6640.5|6637.7|6634.7|6631.9|307
1743712200000|2025-04-03 20:30:00|6641.3|6637.5|6646.3|6642.5|6648.5|6645.7|6639.3|6635.7|323
1743712500000|2025-04-03 20:35:00|6646.5|6642.7|6644.5|6641.7|6647.7|6644.9|6640.5|6637.5|106
1743712800000|2025-04-03 20:40:00|6645.3|6642.5|6642.3|6638.5|6645.5|6642.7|6639.5|6636.5|326
1743713100000|2025-04-03 20:45:00|6641.3|6639.5|6642.3|6639.5|6643.5|6640.5|6639.3|6636.5|291
1743713400000|2025-04-03 20:50:00|6642.5|6639.7|6642.2|6638.4|6644.3|6640.7|6639.5|6636.4|215
1743713700000|2025-04-03 20:55:00|6642.5|6639.4|6643|6639.2|6643.7|6640.7|6639.6|6636|341
1743717600000|2025-04-03 22:00:00|6631.2|6627.4|6647.7|6643.9|6648.7|6644.9|6630.1|6626.3|189
1743717900000|2025-04-03 22:05:00|6647.5|6644.7|6652.7|6648.9|6652.7|6649.9|6647.5|6644.7|130
1743718200000|2025-04-03 22:10:00|6652.9|6649.1|6650.2|6646.4|6655.7|6652.9|6648.9|6645.9|177
1743718500000|2025-04-03 22:15:00|6649.9|6647.1|6646.4|6642.6|6650.9|6647.7|6646.2|6642.6|124
1743718800000|2025-04-03 22:20:00|6646.6|6642.8|6641.6|6638.8|6646.6|6643.6|6641.1|6637.8|140
1743719100000|2025-04-03 22:25:00|6641.4|6638.6|6643.4|6639.6|6643.4|6640.1|6640.4|6637|41
1743719400000|2025-04-03 22:30:00|6643.6|6640.6|6640.1|6636.3|6643.9|6640.6|6639.4|6636.3|157
1743719700000|2025-04-03 22:35:00|6639.9|6637.1|6638.9|6636.1|6640.1|6637.1|6637.6|6634.6|235
1743720000000|2025-04-03 22:40:00|6639.7|6635.9|6638.7|6635.9|6640.7|6637.1|6637.1|6634.1|72
1743720300000|2025-04-03 22:45:00|6638.9|6636.1|6639.1|6635.3|6639.1|6636.1|6638.1|6634.3|32
1743720600000|2025-04-03 22:50:00|6638.9|6635.1|6641.7|6637.9|6641.7|6638.1|6638.1|6635.1|51
1743720900000|2025-04-03 22:55:00|6640.9|6638.1|6638.7|6634.9|6641.9|6638.6|6638.7|6634.9|42
1743721200000|2025-04-03 23:00:00|6638.9|6636.1|6637.9|6635.1|6639.4|6636.1|6636.9|6633.9|26
1743721500000|2025-04-03 23:05:00|6638.1|6634.3|6640.9|6638.1|6641.9|6638.3|6636.9|6634.1|33
1743721800000|2025-04-03 23:10:00|6640.3|6637.5|6640.9|6638.1|6642.4|6638.9|6638.9|6635.9|38
1743722100000|2025-04-03 23:15:00|6641.7|6637.9|6644.6|6641.8|6645.4|6642.1|6640.1|6636.8|35
1743722400000|2025-04-03 23:20:00|6645.4|6641.6|6641.6|6638.8|6645.4|6642.1|6640.9|6637.1|63
1743722700000|2025-04-03 23:25:00|6642.2|6639.4|6647.6|6643.8|6647.6|6644.1|6642.2|6638.8|55
1743723000000|2025-04-03 23:30:00|6648.4|6644.6|6648.6|6644.8|6649.1|6646.1|6645.9|6643.1|81
1743723300000|2025-04-03 23:35:00|6647.9|6645.1|6652.6|6649.8|6652.9|6650.1|6647.9|6644.8|98
1743723600000|2025-04-03 23:40:00|6653.9|6651.1|6653.6|6650.8|6654.9|6651.8|6652.6|6649.8|85
1743723900000|2025-04-03 23:45:00|6652.6|6648.8|6656.6|6653.8|6656.9|6653.8|6650.6|6647.8|152
1743724200000|2025-04-03 23:50:00|6655.6|6652.8|6656.6|6652.8|6658.1|6655|6654.6|6651.8|49
1743724500000|2025-04-03 23:55:00|6655.8|6653|6654.6|6650.8|6656.6|6653|6653.6|6650.8|62
1743724800000|2025-04-04 00:00:00|6654.8|6651|6665.8|6662|6669.1|6666|6654.1|6650.8|513
1743725100000|2025-04-04 00:05:00|6666.1|6662.3|6659.8|6657|6666.1|6662.3|6656.8|6653.8|179
1743725400000|2025-04-04 00:10:00|6660.6|6656.8|6658.6|6655.8|6661|6658|6656.8|6654|123
1743725700000|2025-04-04 00:15:00|6658|6655.2|6659.8|6657|6661.6|6658.8|6653.8|6650.8|223
1743726000000|2025-04-04 00:20:00|6660.6|6656.8|6659.8|6657|6662.8|6660|6657.8|6654.8|73
1743726300000|2025-04-04 00:25:00|6659|6656.2|6659.8|6657|6661|6658|6658.8|6655.8|76
1743726600000|2025-04-04 00:30:00|6658.8|6656|6654.6|6651.8|6660.8|6658|6653.8|6650.8|157
1743726900000|2025-04-04 00:35:00|6654|6651.2|6652|6649.2|6654|6651.2|6648.8|6646|155
1743727200000|2025-04-04 00:40:00|6651.8|6649|6651.8|6649|6654.8|6652|6651.6|6648.8|52
1743727500000|2025-04-04 00:45:00|6651.6|6648.8|6651.6|6647.8|6654|6651|6648.8|6645.8|56
1743727800000|2025-04-04 00:50:00|6651.2|6648.4|6647.5|6644.7|6652|6649|6645.8|6642.7|127
1743728100000|2025-04-04 00:55:00|6648|6645.2|6646|6642.2|6648.3|6645.2|6642.8|6639.7|120
1743728400000|2025-04-04 01:00:00|6645.2|6642.4|6637.8|6635|6650.8|6647.7|6629.8|6626.7|500
1743728700000|2025-04-04 01:05:00|6638.3|6635.5|6630.8|6628|6638.8|6635.7|6629|6626.2|440
1743729000000|2025-04-04 01:10:00|6631.5|6628.7|6635.8|6633|6637.8|6635|6629.8|6626.7|260
1743729300000|2025-04-04 01:15:00|6636.5|6632.7|6646.7|6643.9|6648|6645|6635.5|6632.5|316
1743729600000|2025-04-04 01:20:00|6647|6644.2|6639.7|6636.9|6649.7|6646.9|6639.7|6636.9|239
1743729900000|2025-04-04 01:25:00|6639.5|6636.7|6635.5|6631.7|6640|6636.9|6633.7|6630.4|199
1743730200000|2025-04-04 01:30:00|6634.7|6631.9|6632.3|6629.5|6636.7|6633.9|6627.5|6624.5|272
1743730500000|2025-04-04 01:35:00|6632.5|6629.7|6641.3|6638.5|6643.3|6639.9|6632.3|6629.2|222
1743730800000|2025-04-04 01:40:00|6642.5|6638.7|6636.3|6633.5|6642.5|6638.9|6632.3|6629.4|127
1743731100000|2025-04-04 01:45:00|6637.3|6634.5|6641.3|6638.5|6642.5|6639.7|6635.3|6632.5|68
1743731400000|2025-04-04 01:50:00|6641|6637.5|6642.5|6639.7|6643.5|6640.5|6637.3|6634.5|71
1743731700000|2025-04-04 01:55:00|6641.9|6639.1|6639.3|6636.5|6643.5|6640.5|6638.3|6635.2|118
1743732000000|2025-04-04 02:00:00|6639.5|6636.7|6631.2|6628.4|6640.5|6637.5|6629.2|6626.4|126
1743732300000|2025-04-04 02:05:00|6632|6628.2|6642.2|6639.4|6642.2|6639.4|6631.2|6628.2|103
1743732600000|2025-04-04 02:10:00|6642.5|6638.7|6646.2|6643.4|6647.5|6644.7|6642|6638.7|199
1743732900000|2025-04-04 02:15:00|6645.9|6643.1|6642.2|6639.4|6645.9|6643.1|6641.2|6637.7|138
1743733200000|2025-04-04 02:20:00|6642.5|6638.7|6633.2|6630.4|6643.5|6640.4|6633|6630.2|168
1743733500000|2025-04-04 02:25:00|6632.5|6629.7|6633.7|6630.9|6635.7|6632.7|6629.7|6626.4|165
1743733800000|2025-04-04 02:30:00|6634.2|6631.4|6637.7|6634.9|6638.7|6635.9|6630.9|6627.6|138
1743734100000|2025-04-04 02:35:00|6638.4|6634.6|6638.7|6634.9|6642.9|6639.9|6635.7|6632.9|102
1743734400000|2025-04-04 02:40:00|6638.9|6635.1|6636.4|6633.6|6638.9|6635.9|6635.7|6632.6|111
1743734700000|2025-04-04 02:45:00|6637.4|6633.4|6634.4|6631.6|6637.4|6634.4|6633.2|6630.4|61
1743735000000|2025-04-04 02:50:00|6634.2|6631.4|6632.4|6628.6|6635.4|6631.9|6625.4|6622.1|357
1743735300000|2025-04-04 02:55:00|6631.7|6628.9|6631.4|6627.6|6633.6|6630.8|6628.4|6625.6|62
1743735600000|2025-04-04 03:00:00|6631.6|6627.8|6625.9|6623.1|6633.4|6629.8|6622.9|6620.1|254
1743735900000|2025-04-04 03:05:00|6625.6|6622.8|6625.9|6623.1|6628.9|6626.1|6621.9|6619.1|156
1743736200000|2025-04-04 03:10:00|6625.6|6622.8|6619.6|6616.8|6626.4|6623.1|6615.6|6612.8|294
1743736500000|2025-04-04 03:15:00|6620.4|6616.6|6624.6|6621.8|6625.9|6622.8|6619.6|6616.6|84
1743736800000|2025-04-04 03:20:00|6625.2|6622.4|6625.4|6621.6|6626.7|6623.8|6620.6|6617.6|96
1743737100000|2025-04-04 03:25:00|6624.6|6621.8|6623.6|6620.8|6625.4|6621.8|6620.6|6617.6|171
1743737400000|2025-04-04 03:30:00|6624.4|6620.6|6620.1|6617.3|6626.8|6624|6620.1|6617.3|372
1743737700000|2025-04-04 03:35:00|6620.8|6617|6613.1|6610.3|6621.1|6618.3|6612.1|6608.5|191
1743738000000|2025-04-04 03:40:00|6612.3|6609.5|6611.1|6608.3|6615.3|6611.8|6609.1|6606|223
1743738300000|2025-04-04 03:45:00|6610.8|6608|6608.8|6606|6615.1|6612.3|6607.1|6603.8|475
1743738600000|2025-04-04 03:50:00|6609.1|6606.3|6622.8|6619|6622.8|6619.8|6607.6|6604.3|326
1743738900000|2025-04-04 03:55:00|6622.6|6619.8|6617.6|6614.8|6624.8|6621.6|6615.6|6612.6|167
1743739200000|2025-04-04 04:00:00|6617.4|6614.6|6614.8|6611|6620.8|6617.8|6613.8|6611|192
1743739500000|2025-04-04 04:05:00|6614|6611.2|6613|6610.2|6615|6612|6608|6605|129
1743739800000|2025-04-04 04:10:00|6613.8|6610|6612|6609.2|6617|6614.2|6611.3|6608|167
1743740100000|2025-04-04 04:15:00|6613|6610.2|6611.3|6607.5|6613.3|6610.2|6607|6604|149
1743740400000|2025-04-04 04:20:00|6611|6608.2|6607|6604.2|6611.1|6608.2|6605|6602|127
1743740700000|2025-04-04 04:25:00|6607.8|6604|6611|6608.2|6612|6609|6606.3|6603|82
1743741000000|2025-04-04 04:30:00|6610.5|6607.7|6609|6606.2|6610.5|6607.7|6606|6603|53
1743741300000|2025-04-04 04:35:00|6609.6|6606.8|6607.8|6604|6610|6607.2|6604.2|6601.2|208
1743741600000|2025-04-04 04:40:00|6607|6604.2|6602.5|6599.7|6608|6605.2|6600.7|6597.4|234
1743741900000|2025-04-04 04:45:00|6603.2|6600.4|6603.5|6599.7|6605.7|6602.7|6601.7|6598.4|87
1743742200000|2025-04-04 04:50:00|6603.2|6600.4|6597.5|6594.7|6603.5|6600.4|6596.7|6593.9|229
1743742500000|2025-04-04 04:55:00|6597.7|6593.9|6591.4|6588.6|6597.7|6593.9|6586.7|6583.7|682
1743742800000|2025-04-04 05:00:00|6590.7|6587.9|6592.4|6589.6|6598.4|6594.6|6589.2|6585.9|286
1743743100000|2025-04-04 05:05:00|6593.2|6590.4|6599.4|6596.6|6599.4|6596.6|6592.7|6589.6|163
1743743400000|2025-04-04 05:10:00|6599.2|6596.4|6597.4|6594.6|6599.7|6596.6|6596.4|6593.4|176
1743743700000|2025-04-04 05:15:00|6597.7|6593.9|6604.4|6601.6|6607.2|6603.6|6595.4|6592.4|128
1743744000000|2025-04-04 05:20:00|6605|6602.2|6601.4|6597.6|6606.7|6603.6|6601.2|6597.6|157
1743744300000|2025-04-04 05:25:00|6601.2|6598.4|6597.4|6594.6|6603.4|6600.4|6593.4|6590.4|249
1743744600000|2025-04-04 05:30:00|6596.4|6593.6|6602.4|6599.6|6603.6|6600.6|6594.4|6591.4|112
1743744900000|2025-04-04 05:35:00|6602.6|6599.8|6609.2|6606.4|6615.4|6612.6|6599.4|6596.6|253
1743745200000|2025-04-04 05:40:00|6608.6|6605.8|6611.4|6608.6|6612.4|6609.4|6607.2|6604.4|91
1743745500000|2025-04-04 05:45:00|6612.2|6608.4|6616.2|6613.4|6618.2|6615.4|6610.4|6607.6|214
1743745800000|2025-04-04 05:50:00|6616.4|6612.6|6613.4|6610.6|6620.6|6617.8|6612.4|6609.4|175
1743746100000|2025-04-04 05:55:00|6613.6|6610.8|6613.2|6609.4|6615.4|6612.6|6612.2|6609.4|116
1743746400000|2025-04-04 06:00:00|6613.4|6609.6|6621.4|6618.6|6623.6|6620.6|6611.6|6608.4|203
1743746700000|2025-04-04 06:05:00|6621.9|6619.1|6620.1|6616.3|6623.2|6620.3|6615.6|6612.6|263
1743747000000|2025-04-04 06:10:00|6620.4|6616.6|6616.4|6613.6|6621.7|6618.6|6611.6|6608.3|273
1743747300000|2025-04-04 06:15:00|6617.1|6613.3|6617.1|6613.3|6618.4|6615.6|6614.4|6611.3|123
1743747600000|2025-04-04 06:20:00|6616.4|6613.6|6612.4|6609.6|6617.4|6613.6|6608.4|6605.3|260
1743747900000|2025-04-04 06:25:00|6612.1|6609.3|6602.1|6598.3|6612.1|6609.3|6601.1|6597.3|203
1743748200000|2025-04-04 06:30:00|6601.4|6598.6|6590.8|6588|6602.6|6598.8|6588.6|6585.8|509
1743748500000|2025-04-04 06:35:00|6591.6|6587.8|6592.8|6590|6599|6596.2|6590.3|6587|246
1743748800000|2025-04-04 06:40:00|6593.6|6589.8|6580.8|6578|6594|6590.2|6580|6577|467
1743749100000|2025-04-04 06:45:00|6581|6578.2|6583.6|6580.8|6584.6|6581|6579|6576|475
1743749400000|2025-04-04 06:50:00|6583.8|6581|6581.6|6577.8|6585.6|6582.8|6580|6576.8|284
1743749700000|2025-04-04 06:55:00|6580.8|6578|6568|6565.2|6583.6|6580.8|6566|6563.2|849
1743750000000|2025-04-04 07:00:00|6568.8|6565|6555.3|6552.5|6570.8|6568|6554.3|6551.2|1026
1743750300000|2025-04-04 07:05:00|6555|6552.2|6551|6547.2|6557.3|6554.5|6543.5|6540.5|1403
1743750600000|2025-04-04 07:10:00|6550.8|6548|6537.2|6534.4|6560|6557|6536.2|6533.4|1132
1743750900000|2025-04-04 07:15:00|6537.8|6535|6535.5|6532.7|6540.5|6537.4|6529.7|6526.7|844
1743751200000|2025-04-04 07:20:00|6534.9|6532.1|6539.2|6536.4|6543.2|6540.2|6534.9|6531.7|708
1743751500000|2025-04-04 07:25:00|6539.5|6536.7|6530.2|6526.4|6540.7|6537.9|6529.5|6526.4|706
1743751800000|2025-04-04 07:30:00|6530|6527.2|6530|6527.2|6532.2|6529.4|6525.5|6522.4|676
1743752100000|2025-04-04 07:35:00|6530.5|6527.7|6544|6541.2|6549.2|6545.7|6530.5|6527.2|880
1743752400000|2025-04-04 07:40:00|6543.5|6540.7|6526.4|6522.6|6543.5|6540.7|6524.9|6521.9|670
1743752700000|2025-04-04 07:45:00|6526.2|6523.4|6524.2|6521.4|6527.9|6524.9|6518.7|6515.6|782
1743753000000|2025-04-04 07:50:00|6524.4|6521.6|6516.4|6513.6|6535.7|6532.6|6513.6|6510.5|1596
1743753300000|2025-04-04 07:55:00|6516.6|6513.8|6513.4|6510.6|6517.6|6514.6|6511.8|6508.8|668
1743753600000|2025-04-04 08:00:00|6513.7|6509.9|6513.1|6510.3|6521.4|6518.6|6502.4|6499.6|1839
1743753900000|2025-04-04 08:05:00|6513.4|6509.6|6506.4|6503.6|6520.4|6517.3|6506.4|6503.6|747
1743754200000|2025-04-04 08:10:00|6507.1|6503.3|6497.4|6493.6|6509.4|6506.1|6495.3|6492|851
1743754500000|2025-04-04 08:15:00|6496.6|6493.8|6496.1|6492.3|6503.1|6500.3|6492.1|6489.3|744
1743754800000|2025-04-04 08:20:00|6495.3|6492.5|6492.1|6489.3|6509.3|6506.5|6492.1|6489.3|902
1743755100000|2025-04-04 08:25:00|6491.9|6489.1|6485.3|6481.5|6492.3|6489.5|6480.8|6478|1972
1743755400000|2025-04-04 08:30:00|6484.3|6482.1|6448.3|6445.5|6484.9|6482.1|6445|6442.2|2759
1743755700000|2025-04-04 08:35:00|6448|6445.2|6459|6456.2|6465|6462|6445.3|6442.2|1899
1743756000000|2025-04-04 08:40:00|6458.8|6456|6439.6|6436.8|6465.6|6462.2|6425.3|6422.2|2564
1743756300000|2025-04-04 08:45:00|6439.8|6436|6447|6444.2|6448.5|6445.5|6433|6430|941
1743756600000|2025-04-04 08:50:00|6446.8|6444|6431|6428.2|6447|6444.2|6425.3|6422.5|876
1743756900000|2025-04-04 08:55:00|6431.2|6428.4|6418.5|6415.7|6434|6431.2|6416.7|6413.4|1448
1743757200000|2025-04-04 09:00:00|6417.7|6414.7|6412.2|6409.4|6424.2|6421.2|6412.2|6409.2|1147
1743757500000|2025-04-04 09:05:00|6412.8|6410|6432|6429.2|6433|6429.4|6405.7|6402.9|1863
1743757800000|2025-04-04 09:10:00|6432.2|6429.4|6418.5|6415.7|6437.2|6433.9|6416.7|6413.9|990
1743758100000|2025-04-04 09:15:00|6417.5|6414.7|6438.2|6434.4|6446.5|6443.4|6415.2|6411.7|1043
1743758400000|2025-04-04 09:20:00|6437.5|6434.7|6446.8|6444|6450.2|6447.4|6429.2|6425.7|1088
1743758700000|2025-04-04 09:25:00|6447|6443.2|6442.3|6439.5|6461.3|6458.5|6439.8|6436.7|1669
1743759000000|2025-04-04 09:30:00|6441.8|6439|6454.8|6452|6457.3|6454.5|6435.8|6433|1015
1743759300000|2025-04-04 09:35:00|6454.3|6451.5|6452|6449.2|6459.3|6456.2|6444.5|6440.9|434
1743759600000|2025-04-04 09:40:00|6451.8|6449|6428.5|6424.7|6453.3|6450.2|6426.5|6423.7|770
1743759900000|2025-04-04 09:45:00|6428.3|6425.5|6433.3|6430.5|6446|6442.5|6424.5|6421.7|678
1743760200000|2025-04-04 09:50:00|6432.5|6429.7|6432.5|6429.7|6443.3|6440.5|6421.7|6418.7|910
1743760500000|2025-04-04 09:55:00|6431.5|6428.7|6437.8|6435|6437.8|6435|6414.7|6411.9|1545
1743760800000|2025-04-04 10:00:00|6438.3|6435.5|6471.5|6468.7|6473.5|6469.9|6431.2|6427.9|2079
1743761100000|2025-04-04 10:05:00|6472.5|6468.9|6407.2|6404.4|6472.5|6468.9|6405.7|6402.4|3385
1743761400000|2025-04-04 10:10:00|6407|6404.2|6377.7|6373.9|6408|6404.9|6367|6364.2|4389
1743761700000|2025-04-04 10:15:00|6377.5|6373.7|6364.2|6360.4|6381.2|6378.4|6358.2|6355.4|1807
1743762000000|2025-04-04 10:20:00|6363.9|6361.1|6316.4|6313.6|6366.2|6363.4|6310.2|6307.4|6827
1743762300000|2025-04-04 10:25:00|6316.9|6314.1|6312.4|6309.6|6365.7|6362.1|6310.4|6307.6|4185
1743762600000|2025-04-04 10:30:00|6311.4|6308.6|6286.6|6282.8|6328.2|6325.4|6282.2|6279.4|3403
1743762900000|2025-04-04 10:35:00|6285.6|6282.6|6232.4|6229.6|6289.4|6285.8|6226.9|6224.1|6042
1743763200000|2025-04-04 10:40:00|6232.6|6228.8|6236.9|6234.1|6253.6|6250.4|6193.9|6191.1|6048
1743763500000|2025-04-04 10:45:00|6237.4|6234.6|6259.9|6256.1|6269.6|6266.3|6218.1|6215.1|3399
1743763800000|2025-04-04 10:50:00|6259.1|6257.1|6222.9|6219.1|6273.9|6271.1|6213.9|6211.1|3604
1743764100000|2025-04-04 10:55:00|6223.1|6219.3|6242.4|6239.6|6255.8|6252.6|6221.9|6219|2160
1743764400000|2025-04-04 11:00:00|6242.8|6240|6209.1|6206.3|6253.3|6250|6208.1|6204.7|2306
1743764700000|2025-04-04 11:05:00|6209.3|6206.5|6190.8|6188|6215.1|6212.3|6160|6156.7|6233
1743765000000|2025-04-04 11:10:00|6190|6187.2|6210.3|6206.5|6217.5|6214.7|6188.8|6185.2|2703
1743765300000|2025-04-04 11:15:00|6210.5|6206.7|6194|6190.2|6211.5|6208.2|6178|6174.2|2344
1743765600000|2025-04-04 11:20:00|6193.8|6190|6156.7|6153.9|6203.5|6200|6155.5|6151.7|5331
1743765900000|2025-04-04 11:25:00|6156.5|6153.7|6100.4|6096.6|6161.9|6158.7|6097.4|6094.1|7649
1743766200000|2025-04-04 11:30:00|6099.6|6096.8|6109.4|6105.6|6118.9|6116.1|6067.8|6064.8|8555
1743766500000|2025-04-04 11:35:00|6109.2|6106.4|6155.8|6152|6159.5|6156.4|6108.6|6105.1|6058
1743766800000|2025-04-04 11:40:00|6156|6152.2|6114.7|6111.9|6158|6155|6111.2|6107.7|3351
1743767100000|2025-04-04 11:45:00|6115.5|6111.7|6098.2|6094.4|6124.7|6121.1|6081.9|6078.9|4758
1743767400000|2025-04-04 11:50:00|6097.5|6094.7|6129.2|6125.4|6138|6134.7|6083.7|6080.7|3176
1743767700000|2025-04-04 11:55:00|6129.7|6125.9|6156.5|6153.7|6166|6162.7|6123|6119.9|3678
1743768000000|2025-04-04 12:00:00|6156.7|6153.9|6128.5|6124.7|6157.5|6154.5|6126.3|6123.5|2284
1743768300000|2025-04-04 12:05:00|6128.3|6124.5|6185.8|6182|6189.8|6186.8|6114.7|6111.9|4458
1743768600000|2025-04-04 12:10:00|6186|6183.2|6174.3|6171.5|6193|6190|6169.5|6166.5|3857
1743768900000|2025-04-04 12:15:00|6173.3|6170.5|6198.3|6194.5|6214|6210.5|6171.5|6168.5|4795
1743769200000|2025-04-04 12:20:00|6198.5|6194.7|6180.5|6176.7|6200.5|6196.7|6178.8|6175.7|2494
1743769500000|2025-04-04 12:25:00|6180.2|6177.4|6206|6198.2|6210.7|6206.4|6180.2|6177.2|2281
1743769800000|2025-04-04 12:30:00|6204.5|6196.7|6241|6238.2|6244|6241|6195.2|6190.9|4039
1743770100000|2025-04-04 12:35:00|6240.8|6238|6190.2|6186.4|6241.2|6238|6186.5|6183.7|2884
1743770400000|2025-04-04 12:40:00|6188.5|6185.7|6183.7|6180.9|6192|6188.7|6170.2|6166.9|2346
1743770700000|2025-04-04 12:45:00|6184.5|6180.7|6199.7|6196.9|6201.9|6198.7|6174.9|6171.6|2236
1743771000000|2025-04-04 12:50:00|6199.9|6196.1|6198.9|6195.1|6209|6206.1|6184.2|6181.1|2360
1743771300000|2025-04-04 12:55:00|6198.2|6195.4|6169.2|6166.4|6199.9|6196.9|6167.2|6164.1|2833
1743771600000|2025-04-04 13:00:00|6168.6|6165.8|6213.2|6210.4|6221.7|6217.9|6159.4|6156.1|6209
1743771900000|2025-04-04 13:05:00|6211.9|6209.1|6189.9|6187.1|6222.7|6219.9|6188.9|6186.1|3986
1743772200000|2025-04-04 13:10:00|6190.2|6187.4|6170.2|6167.4|6192.9|6189.1|6168.2|6164.9|2948
1743772500000|2025-04-04 13:15:00|6169.9|6167.1|6176.1|6173.3|6185.4|6181.9|6169.4|6166.6|2322
1743772800000|2025-04-04 13:20:00|6175.7|6172.9|6166.1|6163.3|6187.7|6184.1|6162.4|6159.6|1940
1743773100000|2025-04-04 13:25:00|6166.4|6162.3|6161.4|6158.6|6168.1|6165.1|6153.4|6150.6|3680
1743773400000|2025-04-04 13:30:00|6161.9|6159.1|6178.1|6175.3|6184.6|6181.3|6150.6|6147.8|4539
1743773700000|2025-04-04 13:35:00|6180.1|6176.3|6175.9|6173.1|6185.4|6182.6|6157.1|6153.6|2705
1743774000000|2025-04-04 13:40:00|6175.7|6172.9|6133.1|6130.3|6179.9|6176.9|6127.4|6124.3|4096
1743774300000|2025-04-04 13:45:00|6134.1|6131.1|6122.4|6118.6|6141.4|6138.6|6119.7|6116.6|3868
1743774600000|2025-04-04 13:50:00|6122.1|6119.3|6110.6|6107.8|6131.4|6128.6|6106.6|6103.8|4697
1743774900000|2025-04-04 13:55:00|6111.6|6107.6|6140.6|6137.8|6155.4|6152.6|6106.1|6103.3|4441
1743775200000|2025-04-04 14:00:00|6140.8|6137|6121.4|6118.6|6140.8|6137.5|6115.8|6113|3608
1743775500000|2025-04-04 14:05:00|6120.8|6118|6125.1|6122.3|6138.1|6134.5|6109.8|6106.8|2869
1743775800000|2025-04-04 14:10:00|6125.3|6121.5|6141.3|6138.5|6148.3|6145.5|6118.8|6115.5|3195
1743776100000|2025-04-04 14:15:00|6139.8|6137.5|6117.8|6115|6150.3|6147.5|6116.8|6114|3665
1743776400000|2025-04-04 14:20:00|6118.3|6115.5|6102.8|6100|6121.8|6119|6100.3|6097.5|3770
1743776700000|2025-04-04 14:25:00|6103.6|6099.8|6081.3|6078.5|6106|6103|6079.8|6076.5|5254
1743777000000|2025-04-04 14:30:00|6082.3|6079.5|6090.3|6087.5|6096.8|6093.8|6081.8|6078.2|4816
1743777300000|2025-04-04 14:35:00|6091.3|6088.3|6087.3|6084.5|6097.3|6094.5|6082.3|6079|2251
1743777600000|2025-04-04 14:40:00|6087.1|6084.3|6074.8|6072|6090.8|6087.8|6073.8|6071|2752
1743777900000|2025-04-04 14:45:00|6075.6|6071.8|6050.8|6048|6079.6|6076.5|6046.8|6044|6507
1743778200000|2025-04-04 14:50:00|6051|6047.2|6091.8|6089|6114.3|6111.3|6031|6028.2|7345
1743778500000|2025-04-04 14:55:00|6090.8|6087|6111.8|6109|6123.6|6120.3|6088.1|6085.3|4407
1743778800000|2025-04-04 15:00:00|6111.3|6108.5|6209.4|6206.6|6221.4|6218.3|6109.6|6106.8|13391
1743779100000|2025-04-04 15:05:00|6209.6|6206.8|6197.8|6195|6214.6|6211.8|6167.6|6164.8|7382
1743779400000|2025-04-04 15:10:00|6197.6|6194.8|6264.9|6261.1|6302.9|6299.8|6193.8|6190|13172
1743779700000|2025-04-04 15:15:00|6263.6|6260.8|6213.3|6209.5|6267.9|6264.8|6210.3|6207.3|7174
1743780000000|2025-04-04 15:20:00|6212.8|6209|6204.3|6200.5|6219.1|6216.1|6196.1|6192.8|4400
1743780300000|2025-04-04 15:25:00|6204.1|6201.3|6186.3|6182.5|6215.3|6212.3|6179.3|6175.8|4939
1743780600000|2025-04-04 15:30:00|6186.6|6182.8|6185|6182.2|6208.8|6206|6178.1|6175.3|3715
1743780900000|2025-04-04 15:35:00|6184.8|6182|6178.3|6175.5|6210.8|6208|6176|6172.5|3585
1743781200000|2025-04-04 15:40:00|6178|6175.2|6172.3|6169.5|6188|6185|6164.5|6161.2|3202
1743781500000|2025-04-04 15:45:00|6173.3|6170.5|6186.5|6182.7|6192|6189.2|6161.8|6159|2834
1743781800000|2025-04-04 15:50:00|6185.8|6183|6157.2|6153.4|6192.7|6188.9|6155|6152.2|4914
1743782100000|2025-04-04 15:55:00|6156.2|6153.2|6156|6153.2|6165.7|6162.4|6146.2|6143.4|1990
1743782400000|2025-04-04 16:00:00|6157|6154.2|6160.7|6157.9|6167.5|6164.7|6146.2|6143.4|3242
1743782700000|2025-04-04 16:05:00|6161.5|6157.7|6167.2|6164.4|6180.7|6177.9|6160.5|6156.9|2749
1743783000000|2025-04-04 16:10:00|6167|6164.2|6174.2|6171.4|6203.3|6199.7|6166.2|6162.9|4031
1743783300000|2025-04-04 16:15:00|6173.2|6170.4|6166|6163.2|6177.2|6173.6|6157.2|6154.2|2479
1743783600000|2025-04-04 16:20:00|6167.2|6163.4|6162.2|6159.4|6174.2|6170.9|6157|6154.2|1419
1743783900000|2025-04-04 16:25:00|6163|6159.2|6157.2|6154.4|6166|6163.2|6153.2|6150.2|2142
1743784200000|2025-04-04 16:30:00|6157.7|6154.9|6143|6140.2|6164|6161.2|6136.2|6133.4|2408
1743784500000|2025-04-04 16:35:00|6143.5|6140.7|6177.7|6174.9|6181.2|6177.7|6142|6138.9|1881
1743784800000|2025-04-04 16:40:00|6178.5|6175.7|6164.5|6161.7|6185.2|6181.9|6163.7|6160.9|1569
1743785100000|2025-04-04 16:45:00|6164.7|6161.9|6162.7|6158.9|6166.9|6163.9|6158.5|6155.4|1240
1743785400000|2025-04-04 16:50:00|6161.9|6159.1|6174.9|6172.1|6178.2|6175.1|6160.7|6157.7|1230
1743785700000|2025-04-04 16:55:00|6175.2|6171.4|6176.7|6173.9|6185.7|6182.4|6169.2|6166.4|1241
1743786000000|2025-04-04 17:00:00|6177.7|6174.7|6181.2|6177.4|6187.7|6184.9|6174.5|6171.7|1124
1743786300000|2025-04-04 17:05:00|6180.5|6177.7|6174.2|6171.4|6183.7|6180.9|6170.9|6168.1|1471
1743786600000|2025-04-04 17:10:00|6174.9|6171.1|6161.4|6158.6|6177.2|6174.4|6159.9|6157.1|1450
1743786900000|2025-04-04 17:15:00|6161.6|6157.8|6154.9|6152.1|6164.2|6161.4|6146.2|6143.4|2018
1743787200000|2025-04-04 17:20:00|6154.2|6151.1|6158.9|6156.1|6164.9|6162.1|6153.2|6149.9|2601
1743787500000|2025-04-04 17:25:00|6159.2|6155.4|6160.9|6158.1|6172.2|6169.1|6156.4|6153.4|1948
1743787800000|2025-04-04 17:30:00|6161.7|6158.9|6162.2|6159.4|6165.4|6162.1|6143.2|6140.4|2806
1743788100000|2025-04-04 17:35:00|6163.2|6160.4|6172.1|6169.3|6183.2|6180.1|6160.2|6157.4|2496
1743788400000|2025-04-04 17:40:00|6170.9|6168.1|6179.1|6176.3|6185.4|6182.6|6170.1|6166.3|2016
1743788700000|2025-04-04 17:45:00|6178.9|6176.1|6192.9|6189.1|6193.9|6190.9|6173.1|6170.1|1916
1743789000000|2025-04-04 17:50:00|6192.1|6189.3|6192.6|6189.8|6194.6|6191.6|6178.4|6175.3|1854
1743789300000|2025-04-04 17:55:00|6192.9|6189.1|6197.6|6194.8|6201.6|6198.3|6186.4|6183.6|1659
1743789600000|2025-04-04 18:00:00|6197.4|6194.6|6202.6|6199.8|6207.9|6204.6|6193.4|6190.6|1773
1743789900000|2025-04-04 18:05:00|6203.4|6199.6|6190.9|6188.1|6204.6|6201.8|6185.6|6182.3|2856
1743790200000|2025-04-04 18:10:00|6190.1|6187.3|6183.9|6181.1|6192.1|6189.1|6177.9|6175.1|2337
1743790500000|2025-04-04 18:15:00|6183.6|6180.8|6194.6|6191.8|6195.6|6192.6|6177.9|6175.1|4431
1743790800000|2025-04-04 18:20:00|6195.4|6191.6|6193.4|6190.6|6197.2|6194.4|6186.6|6182.8|2517
1743791100000|2025-04-04 18:25:00|6193.2|6190.4|6188.1|6185.3|6201.9|6198.9|6178.6|6175.6|13632
1743791400000|2025-04-04 18:30:00|6187.6|6184.8|6187.1|6184.3|6191.9|6189.1|6181.6|6178.8|2857
1743791700000|2025-04-04 18:35:00|6187.4|6183.6|6193.3|6190.5|6196.6|6193.5|6183.6|6180.8|1450
1743792000000|2025-04-04 18:40:00|6193.6|6190.8|6186.6|6183.8|6197.8|6194.5|6185.6|6182.5|1037
1743792300000|2025-04-04 18:45:00|6186.3|6182.5|6206.6|6203.8|6208.6|6205.8|6183.6|6180.5|1242
1743792600000|2025-04-04 18:50:00|6206.1|6203.3|6214.1|6211.3|6215.3|6212.3|6200.3|6197.5|2063
1743792900000|2025-04-04 18:55:00|6213.6|6210.8|6218.3|6215.5|6227.1|6224.1|6212.1|6208.5|1517
1743793200000|2025-04-04 19:00:00|6218.6|6215.8|6219.1|6216.3|6227.3|6224.5|6213.6|6210.8|491
1743793500000|2025-04-04 19:05:00|6218.6|6215.8|6221.1|6217.3|6223.1|6220.3|6210.8|6208|879
1743793800000|2025-04-04 19:10:00|6220.8|6217|6236.8|6234|6237.8|6235|6220.1|6217|930
1743794100000|2025-04-04 19:15:00|6237.4|6234.6|6240.8|6237|6243.1|6240.3|6234.8|6231.8|514
1743794400000|2025-04-04 19:20:00|6241.1|6237.3|6255.6|6252.8|6260.6|6257.8|6240.1|6237.3|1969
1743794700000|2025-04-04 19:25:00|6256.1|6253.3|6259.4|6256.6|6260.4|6257.6|6250.9|6247.6|1015
1743795000000|2025-04-04 19:30:00|6260.1|6256.3|6263.6|6259.8|6263.6|6259.8|6255.4|6252.3|751
1743795300000|2025-04-04 19:35:00|6262.6|6260.5|6264.3|6261.5|6265.6|6262.5|6254.3|6251.3|500
1743795600000|2025-04-04 19:40:00|6265.3|6261.3|6271.3|6267.5|6272.3|6268.8|6261.3|6258.5|524
1743795900000|2025-04-04 19:45:00|6270.3|6267.3|6274.6|6271.8|6276.3|6273.3|6270.1|6267.3|745
1743796200000|2025-04-04 19:50:00|6273.9|6271.1|6259.3|6255.5|6274.8|6271.8|6256.3|6253.5|785
1743796500000|2025-04-04 19:55:00|6258.3|6254.8|6256.1|6253.3|6258.8|6255.8|6248.1|6244.8|1251
1743796800000|2025-04-04 20:00:00|6256.3|6253.5|6245.8|6243|6258.8|6255.8|6245.8|6243|530
1743797100000|2025-04-04 20:05:00|6246.6|6242.8|6249|6245.2|6250|6247.2|6244.8|6242|171
1743797400000|2025-04-04 20:10:00|6248.6|6244.8|6247.8|6245|6249|6246|6244|6241.2|186
1743797700000|2025-04-04 20:15:00|6248.6|6244.8|6244.8|6242|6250.3|6247|6243.8|6241|183
1743798000000|2025-04-04 20:20:00|6245.6|6241.8|6247.8|6245|6249.6|6246.8|6243.6|6240|213
1743798300000|2025-04-04 20:25:00|6248|6244.2|6245|6242.2|6248|6244.2|6244|6241|127
1743798600000|2025-04-04 20:30:00|6244.5|6241.7|6237|6233.2|6244.5|6241.7|6237|6233.2|209
1743798900000|2025-04-04 20:35:00|6236.8|6234|6234.8|6232|6238|6235|6234.5|6231|344
1743799200000|2025-04-04 20:40:00|6235|6231.2|6237|6233.2|6239.8|6237|6233.3|6230.2|741
1743799500000|2025-04-04 20:45:00|6236.8|6234|6209.3|6206.5|6238|6235|6208.5|6205.5|1056
1743799800000|2025-04-04 20:50:00|6209.5|6206.7|6217.5|6213.7|6223|6219.5|6209|6206|353
1743800100000|2025-04-04 20:55:00|6217.3|6213.5|6219|6215.2|6220.5|6217.7|6211.3|6207.9|319
1743976800000|2025-04-06 22:00:00|6045.3|6037.5|5974.9|5971.1|6054.3|6049|5974.9|5968.6|3620
1743977100000|2025-04-06 22:05:00|5975.7|5971.9|6019.3|6016.5|6023|6017.8|5957.7|5954.6|2361
1743977400000|2025-04-06 22:10:00|6019.9|6017.1|5991.6|5987.8|6042|6038.2|5990.9|5987.3|1435
1743977700000|2025-04-06 22:15:00|5990.9|5988.1|5967.1|5963.3|5995.1|5990.3|5965.4|5962.3|946
1743978000000|2025-04-06 22:20:00|5967.9|5964.1|5955.4|5952.6|5971.1|5966.9|5942.5|5938.1|1416
1743978300000|2025-04-06 22:25:00|5958.5|5954.7|5978.1|5974.3|5984.4|5979.3|5958.5|5954.7|955
1743978600000|2025-04-06 22:30:00|5978.4|5974.6|5995.4|5991.6|5997.7|5991.6|5976.4|5972.6|911
1743978900000|2025-04-06 22:35:00|5995.7|5992.6|5983.1|5979.3|5999.4|5995.6|5978.7|5974.9|533
1743979200000|2025-04-06 22:40:00|5983.4|5980.3|5977.1|5973.3|5990.4|5987.6|5974.7|5971|875
1743979500000|2025-04-06 22:45:00|5976.6|5972.8|5969.8|5962|5984.4|5979.3|5964.7|5960.9|741
1743979800000|2025-04-06 22:50:00|5969.3|5961.5|5960.9|5957.1|5975.1|5970|5954.7|5950.5|641
1743980100000|2025-04-06 22:55:00|5960.1|5956.3|5970.1|5966.3|5974.1|5969|5956.7|5953.6|284
1743980400000|2025-04-06 23:00:00|5969.4|5966.6|5980.3|5976.5|5985.1|5979.5|5964.6|5959.6|405
1743980700000|2025-04-06 23:05:00|5980.6|5976.8|5981.9|5978.1|5986.2|5982.3|5968.8|5964.6|523
1743981000000|2025-04-06 23:10:00|5982.4|5978.6|5980.4|5972.6|5983.4|5978.6|5969.9|5963.8|281
1743981300000|2025-04-06 23:15:00|5977.2|5974.4|5963.4|5959.6|5979.4|5975.6|5961.9|5956.6|359
1743981600000|2025-04-06 23:20:00|5963.6|5959.8|5957.8|5954|5965.1|5960.6|5955.6|5950.3|350
1743981900000|2025-04-06 23:25:00|5957.5|5953.7|5959.5|5955.7|5965.1|5960|5955.6|5951.8|229
1743982200000|2025-04-06 23:30:00|5959.3|5956.5|5962.8|5960|5962.8|5960|5953.1|5949.6|344
1743982500000|2025-04-06 23:35:00|5963.5|5959.7|5956.4|5952.6|5968.3|5965|5956.4|5952.6|277
1743982800000|2025-04-06 23:40:00|5955.6|5952.8|5966.6|5962.8|5966.8|5963|5951.4|5947.1|289
1743983100000|2025-04-06 23:45:00|5966.8|5963|5976.1|5972.3|5979.8|5974.5|5963.1|5959.5|300
1743983400000|2025-04-06 23:50:00|5976.8|5973.3|5965.1|5962.3|5977.3|5974.3|5964.1|5960.5|360
1743983700000|2025-04-06 23:55:00|5965.8|5962|5967.8|5965|5967.8|5965|5952.8|5949.8|522
1743984000000|2025-04-07 00:00:00|5968.1|5964.3|5954.3|5950.5|5987.5|5984|5951.3|5948.5|1218
1743984300000|2025-04-07 00:05:00|5953.9|5950.1|5951.3|5948.5|5968.6|5965|5948.3|5944.8|627
1743984600000|2025-04-07 00:10:00|5951.6|5947.8|5938.3|5935.5|5955.1|5951.8|5931.3|5928|1089
1743984900000|2025-04-07 00:15:00|5939.1|5935.3|5952.3|5948.5|5956.6|5953.5|5938.3|5935|692
1743985200000|2025-04-07 00:20:00|5952.1|5948.3|5974.6|5971.8|5978.8|5975.7|5951.3|5947.5|926
1743985500000|2025-04-07 00:25:00|5975.1|5972.3|5973.8|5971|5980|5977|5966.8|5964|372
1743985800000|2025-04-07 00:30:00|5973.3|5970.5|5978|5974.2|5980.8|5977|5968.5|5964.7|303
1743986100000|2025-04-07 00:35:00|5977.3|5974.5|5967.3|5964.5|5980.8|5978|5967|5964|440
1743986400000|2025-04-07 00:40:00|5966.8|5964|5969.8|5966|5973.8|5971|5953.3|5950.5|1032
1743986700000|2025-04-07 00:45:00|5969.5|5966.7|5968|5964.2|5974|5971.2|5962.3|5959.2|1191
1743987000000|2025-04-07 00:50:00|5968.3|5964.5|5973.3|5970.5|5977.9|5975.1|5965.3|5962.2|355
1743987300000|2025-04-07 00:55:00|5972.6|5969.8|5994.3|5991.5|6001.3|5998.5|5972.3|5969.5|1231
1743987600000|2025-04-07 01:00:00|5995|5991.2|5990|5986.2|5995.3|5991.5|5984.3|5981.2|905
1743987900000|2025-04-07 01:05:00|5989.3|5986.5|6011.3|6008.5|6017.3|6014.5|5986.6|5983.8|1076
1743988200000|2025-04-07 01:10:00|6011.8|6009|6026.3|6023.5|6032|6028.9|6010.3|6006.1|1207
1743988500000|2025-04-07 01:15:00|6026.6|6022.8|6033.3|6030.5|6036.8|6034|6019.6|6016.3|893
1743988800000|2025-04-07 01:20:00|6032.3|6029.5|6049.3|6046.5|6059|6055.5|6030.3|6027.5|991
1743989100000|2025-04-07 01:25:00|6049.6|6045.8|6038|6035.2|6051.3|6047.5|6034|6030.5|582
1743989400000|2025-04-07 01:30:00|6037.3|6034.2|6028.8|6025|6040.3|6036.8|6023.8|6020.5|1217
1743989700000|2025-04-07 01:35:00|6029.1|6025.3|6009.4|6006.6|6033.1|6030|6004.4|6001.6|1797
1743990000000|2025-04-07 01:40:00|6010.4|6005.6|6013.4|6010.6|6015.4|6012.6|6003.4|6000.3|479
1743990300000|2025-04-07 01:45:00|6013.6|6009.8|6025.6|6021.8|6029.6|6026.3|6013.1|6009.6|748
1743990600000|2025-04-07 01:50:00|6025.4|6022.6|6042.6|6038.8|6045.6|6042.6|6019.8|6017|438
1743990900000|2025-04-07 01:55:00|6042.4|6038.6|6043.8|6041|6053.3|6050.3|6040.2|6037.4|1011
1743991200000|2025-04-07 02:00:00|6044.8|6041.5|6048.4|6045.6|6057.1|6054|6038.1|6035|872
1743991500000|2025-04-07 02:05:00|6049.4|6046.6|6045.4|6042.6|6057.9|6055.1|6041.4|6038.3|735
1743991800000|2025-04-07 02:10:00|6045.6|6041.6|6041.1|6037.3|6046.9|6043.1|6025.4|6021.6|600
1743992100000|2025-04-07 02:15:00|6041.4|6037.6|6030.4|6027.6|6047.6|6044.6|6027.9|6024.8|530
1743992400000|2025-04-07 02:20:00|6032.1|6028.3|6019.4|6016.6|6032.1|6028.6|6016.6|6013.6|408
1743992700000|2025-04-07 02:25:00|6019.6|6016.8|6015.3|6011.5|6030.1|6026.6|6010.9|6008.1|650
1743993000000|2025-04-07 02:30:00|6015.1|6012.3|6021.6|6017.8|6029.1|6025.8|6011.3|6008.5|421
1743993300000|2025-04-07 02:35:00|6021.3|6017.5|6005.9|6003.1|6025.6|6021.8|5997.9|5994.8|638
1743993600000|2025-04-07 02:40:00|6005.6|6001.8|6011.6|6008.8|6023.9|6020.1|6005.6|6001.8|451
1743993900000|2025-04-07 02:45:00|6011.9|6009.1|6033.9|6030.1|6039.2|6036.1|6008.9|6005.8|414
1743994200000|2025-04-07 02:50:00|6032.9|6029.1|6032.9|6030.1|6037.6|6034.4|6026.9|6023.8|369
1743994500000|2025-04-07 02:55:00|6033.6|6029.8|6027.3|6024.5|6036.2|6033.1|6021.3|6017.8|650
1743994800000|2025-04-07 03:00:00|6028.3|6025.5|6034.3|6031.5|6044.6|6040.8|6026.3|6023|348
1743995100000|2025-04-07 03:05:00|6033.9|6031.1|6030.6|6026.8|6041.3|6037.8|6030.2|6026.8|249
1743995400000|2025-04-07 03:10:00|6030.3|6027.5|6015.9|6013.1|6035.3|6032.5|6014.7|6011.3|598
1743995700000|2025-04-07 03:15:00|6016.6|6012.8|6023.1|6020.3|6024.9|6022.1|6012.1|6008.6|1330
1743996000000|2025-04-07 03:20:00|6023.4|6020.6|6034.4|6030.6|6039.1|6036.3|6023.4|6020.3|420
1743996300000|2025-04-07 03:25:00|6034.1|6031.3|6039.4|6036.6|6047.7|6044.6|6031.4|6028.6|397
1743996600000|2025-04-07 03:30:00|6038.4|6035.6|6010.4|6007.6|6039.4|6036.6|6010.4|6007.3|513
1743996900000|2025-04-07 03:35:00|6009.4|6006.6|6017.4|6014.6|6020.4|6016.6|5999.4|5996.3|808
1743997200000|2025-04-07 03:40:00|6017|6014.2|6018.7|6014.9|6024.4|6021.1|6016.2|6012.9|195
1743997500000|2025-04-07 03:45:00|6018.4|6014.6|6008.4|6005.6|6018.7|6015.6|6007.4|6003.9|222
1743997800000|2025-04-07 03:50:00|6008.7|6004.9|6020.1|6017.3|6021.7|6018.6|6007.4|6004.6|283
1743998100000|2025-04-07 03:55:00|6020.4|6017.6|6017.4|6014.6|6023.4|6020.6|6011.4|6008.6|150
1743998400000|2025-04-07 04:00:00|6018.1|6014.3|6074.4|6071.6|6086.3|6083.5|6017.8|6014.3|1703
1743998700000|2025-04-07 04:05:00|6073.9|6071.1|6070.4|6067.6|6085.8|6082.6|6069.2|6065.9|722
1743999000000|2025-04-07 04:10:00|6069.4|6066.6|6049.4|6046.6|6069.7|6066.6|6049.2|6045.9|401
1743999300000|2025-04-07 04:15:00|6050.1|6045.6|6033.4|6030.6|6050.4|6047.6|6029.4|6026.3|439
1743999600000|2025-04-07 04:20:00|6033.7|6029.9|6023.4|6020.6|6038.4|6035.6|6021.4|6018.6|267
1743999900000|2025-04-07 04:25:00|6024.1|6020.3|6013.4|6010.6|6025.7|6022.6|6009.4|6006.3|372
1744000200000|2025-04-07 04:30:00|6014.1|6010.3|6016.4|6013.6|6017.1|6014.3|6006.9|6003.6|346
1744000500000|2025-04-07 04:35:00|6016.1|6013.3|6024.4|6021.6|6025.1|6022.3|6009.4|6006.3|785
1744000800000|2025-04-07 04:40:00|6024.7|6020.9|6036.4|6033.6|6038.7|6035.6|6023.8|6020.3|485
1744001100000|2025-04-07 04:45:00|6036.7|6032.9|6028.4|6025.6|6046.4|6043.6|6027.4|6024.6|313
1744001400000|2025-04-07 04:50:00|6029.4|6026.6|6033.8|6031|6045.8|6042|6029.4|6026.3|259
1744001700000|2025-04-07 04:55:00|6034.1|6031.3|6021.4|6018.6|6036.5|6033.5|6019.4|6016.6|232
1744002000000|2025-04-07 05:00:00|6021.9|6019.1|6025.4|6021.6|6032.1|6028.6|6020.1|6016.8|261
1744002300000|2025-04-07 05:05:00|6025.1|6022.3|6029.4|6026.6|6035.4|6032.6|6020.4|6017.1|310
1744002600000|2025-04-07 05:10:00|6030.4|6027.6|6041.1|6038.3|6043.8|6041|6029.1|6025.8|350
1744002900000|2025-04-07 05:15:00|6041.4|6038.6|6069.1|6066.3|6072.1|6069|6040.4|6037.3|723
1744003200000|2025-04-07 05:20:00|6068.6|6065.8|6046.1|6042.3|6078.1|6075|6044.1|6041.3|716
1744003500000|2025-04-07 05:25:00|6046.4|6042.6|6037.6|6034.8|6052.4|6049.6|6032.9|6029.3|447
1744003800000|2025-04-07 05:30:00|6037.4|6034.6|6029.4|6025.6|6042.4|6039.6|6027.4|6024.6|308
1744004100000|2025-04-07 05:35:00|6029.8|6026.6|6025.3|6022.5|6037.4|6034.6|6024.3|6021.3|168
1744004400000|2025-04-07 05:40:00|6024.3|6021.5|6021.3|6017.5|6027.3|6024.5|6014.3|6011.3|331
1744004700000|2025-04-07 05:45:00|6021.6|6018.5|6012.3|6009.5|6026.3|6023.5|6008.1|6004.5|344
1744005000000|2025-04-07 05:50:00|6013.1|6009.3|6009.3|6006.5|6013.6|6010.5|6004.9|6001.5|255
1744005300000|2025-04-07 05:55:00|6009.6|6005.8|6005.8|6003|6011.3|6007.5|6004.3|6001.5|214
1744005600000|2025-04-07 06:00:00|6006.3|6003.5|6022.3|6019.5|6028.3|6025.5|6004.6|6001.8|1485
1744005900000|2025-04-07 06:05:00|6021.6|6018.8|6017.2|6013.4|6033.9|6031.1|6010.6|6006.8|813
1744006200000|2025-04-07 06:10:00|6016.6|6012.8|6018.9|6016.1|6021.3|6017.8|6009.9|6007.1|454
1744006500000|2025-04-07 06:15:00|6018.6|6015.8|6012.6|6009.8|6023.2|6020.1|6004.6|6001.8|789
1744006800000|2025-04-07 06:20:00|6013.3|6009.5|6018.9|6016.1|6019.6|6016.1|6002.9|5999.6|1013
1744007100000|2025-04-07 06:25:00|6019.6|6015.8|5996.6|5992.8|6032.9|6029.1|5992.9|5989.8|811
1744007400000|2025-04-07 06:30:00|5996.3|5993.5|5963.2|5960.4|5997.1|5993.8|5957.9|5954.8|2761
1744007700000|2025-04-07 06:35:00|5962.9|5960.1|5959.9|5957.1|5972.6|5969.1|5954.2|5950.8|945
1744008000000|2025-04-07 06:40:00|5959.4|5956.6|5937.9|5934.1|5961.9|5958.8|5935.1|5932.1|1408
1744008300000|2025-04-07 06:45:00|5937.6|5934.8|5955.9|5953.1|5960.1|5956.3|5935.9|5933.1|1078
1744008600000|2025-04-07 06:50:00|5956.1|5952.3|5958.9|5956.1|5966.4|5963.6|5946.9|5943.8|1470
1744008900000|2025-04-07 06:55:00|5959.1|5955.3|5967.3|5964.5|5975.6|5972.1|5946.9|5943.3|1449
1744009200000|2025-04-07 07:00:00|5966.9|5964.1|5961|5957.2|5982.8|5980|5958.3|5955.2|1714
1744009500000|2025-04-07 07:05:00|5960.3|5957.5|5904.3|5901.5|5981.8|5978.5|5897.7|5894.7|4646
1744009800000|2025-04-07 07:10:00|5904|5901.2|5919|5915.2|5921|5917.9|5897.8|5894.5|1557
1744010100000|2025-04-07 07:15:00|5918.6|5914.8|5940.6|5936.8|5948.6|5945.5|5917.7|5914.2|1405
1744010400000|2025-04-07 07:20:00|5940.3|5937.5|5935.3|5931.5|5947|5943.7|5931|5928.2|599
1744010700000|2025-04-07 07:25:00|5934.9|5931.1|5919.6|5915.8|5939.8|5936.5|5917.6|5914.8|1878
1744011000000|2025-04-07 07:30:00|5918.8|5916|5889.8|5886|5920.1|5917|5883.3|5880|1535
1744011300000|2025-04-07 07:35:00|5889.6|5886.8|5917.8|5915|5917.8|5915|5886.8|5884|1415
1744011600000|2025-04-07 07:40:00|5918.1|5914|5918.6|5914.8|5932.8|5929.5|5913.6|5910.8|1308
1744011900000|2025-04-07 07:45:00|5917.4|5914.6|5940.1|5937.3|5948.1|5944.8|5913.6|5910.5|1026
1744012200000|2025-04-07 07:50:00|5939.8|5937|5955.6|5952.8|5956.6|5953.5|5927.8|5924.3|1050
1744012500000|2025-04-07 07:55:00|5955.3|5952.5|5940.6|5937.8|5961.6|5957.8|5938.8|5935.8|1377
1744012800000|2025-04-07 08:00:00|5940.3|5937.5|5976.6|5972.8|5976.6|5972.8|5933.6|5930.3|1501
1744013100000|2025-04-07 08:05:00|5975.6|5973.2|5985|5982.2|5997|5993.5|5973.3|5970.2|1413
1744013400000|2025-04-07 08:10:00|5984.3|5981.5|5958.5|5954.7|5985.3|5982.2|5954.5|5951.5|638
1744013700000|2025-04-07 08:15:00|5957.3|5954.5|5962.3|5958.5|5968.5|5965.7|5951.5|5948.2|811
1744014000000|2025-04-07 08:20:00|5962.5|5958.7|5988.5|5985.7|5990.5|5987.5|5961.3|5957.7|656
1744014300000|2025-04-07 08:25:00|5990.5|5987.7|5966.1|5963.3|5990.5|5987.7|5963.1|5959.7|2173
1744014600000|2025-04-07 08:30:00|5965.8|5963|5963.4|5960.6|5969.8|5967|5945.8|5943|1162
1744014900000|2025-04-07 08:35:00|5963.7|5959.9|5959.4|5956.6|5966.9|5963.6|5947.4|5944.3|814
1744015200000|2025-04-07 08:40:00|5958.6|5955.8|5932.4|5929.6|5964.1|5960.6|5929.1|5925.6|1181
1744015500000|2025-04-07 08:45:00|5931.6|5928.8|5945.1|5941.3|5949.4|5945.8|5929.4|5925.8|751
1744015800000|2025-04-07 08:50:00|5944.4|5941.6|5940.6|5937.8|5960.1|5957.3|5932.4|5929.6|960
1744016100000|2025-04-07 08:55:00|5939.8|5937|5934.6|5930.8|5951.8|5949|5932.1|5928.3|594
1744016400000|2025-04-07 09:00:00|5933.9|5931.1|5929.6|5925.8|5945.4|5941.8|5923.6|5920.3|1077
1744016700000|2025-04-07 09:05:00|5929.4|5925.6|5949.8|5947|5951.2|5948.4|5921.4|5918.1|963
1744017000000|2025-04-07 09:10:00|5950.2|5947.4|5931.6|5927.8|5953.8|5950.3|5930.1|5927.3|812
1744017300000|2025-04-07 09:15:00|5930.4|5927.6|5927.4|5923.6|5944.4|5940.8|5926.1|5923.3|834
1744017600000|2025-04-07 09:20:00|5926.6|5923.8|5927.3|5924.5|5928.8|5925.7|5913.1|5910.1|1295
1744017900000|2025-04-07 09:25:00|5927.1|5924.3|5908.1|5905.3|5928.1|5925.3|5904.1|5901.3|1758
1744018200000|2025-04-07 09:30:00|5907.6|5904.8|5918.3|5915.5|5926.8|5923.5|5907.6|5904.3|1307
1744018500000|2025-04-07 09:35:00|5918.6|5914.8|5941.3|5938.5|5941.9|5938.5|5913.3|5909.8|988
1744018800000|2025-04-07 09:40:00|5941.6|5937.8|5955.3|5952.5|5979.3|5976.3|5939.3|5935.8|1925
1744019100000|2025-04-07 09:45:00|5955.6|5951.8|5960.6|5956.8|5966.3|5962.5|5948.3|5944.8|508
1744019400000|2025-04-07 09:50:00|5959.6|5956.1|5953.3|5949.5|5967.6|5963.8|5951.6|5948.8|529
1744019700000|2025-04-07 09:55:00|5953.1|5950.3|5942.2|5939.4|5955.6|5952.5|5939.2|5935.8|1710
1744020000000|2025-04-07 10:00:00|5941.9|5939.1|5964.3|5961.5|5980.6|5977.5|5937.2|5934.4|2821
1744020300000|2025-04-07 10:05:00|5964.2|5960.4|5991.3|5987.5|5992.3|5989.5|5961.3|5958.3|1075
1744020600000|2025-04-07 10:10:00|5990.3|5987.4|5995|5991.2|6001|5998.2|5982|5978.2|1145
1744020900000|2025-04-07 10:15:00|5994.8|5991|6004.8|6001|6011|6007.4|5992.8|5989.7|1987
1744021200000|2025-04-07 10:20:00|6004|6001.2|6008.5|6004.7|6017.7|6014.7|5999.5|5996|1062
1744021500000|2025-04-07 10:25:00|6007.3|6004.5|5994.8|5991|6009.5|6006.4|5990.8|5987.7|795
1744021800000|2025-04-07 10:30:00|5993.8|5992|6003.5|5999.7|6007.3|6004.2|5990.5|5987|894
1744022100000|2025-04-07 10:35:00|6002.8|6000|6020.2|6016.4|6023.2|6020.4|5997.2|5993.9|1189
1744022400000|2025-04-07 10:40:00|6019.9|6016.1|6022.2|6019.4|6027.2|6024.1|6001.6|5998.8|1013
1744022700000|2025-04-07 10:45:00|6021.5|6018.7|6012.2|6008.4|6022.5|6019.4|6009.2|6005.9|978
1744023000000|2025-04-07 10:50:00|6011.2|6008.7|6024.5|6020.7|6025.7|6022.7|6004.9|6001.1|974
1744023300000|2025-04-07 10:55:00|6023.7|6020.9|6019.2|6016.4|6025.2|6021.9|6003.2|6000.1|1117
1744023600000|2025-04-07 11:00:00|6018.6|6015.8|6038.5|6035.7|6040.7|6037.7|6007.2|6004.1|1727
1744023900000|2025-04-07 11:05:00|6037.7|6034.7|6051.3|6048.5|6059.3|6056.5|6033.5|6030.7|2658
1744024200000|2025-04-07 11:10:00|6051.6|6048.8|6031.9|6029.1|6052.6|6048.8|6025.6|6021.8|1288
1744024500000|2025-04-07 11:15:00|6031.6|6028.8|6036.9|6033.1|6043.1|6040.3|6030.3|6026.8|716
1744024800000|2025-04-07 11:20:00|6036.6|6033.8|6041.2|6038.4|6055.9|6052.8|6035.9|6032.8|951
1744025100000|2025-04-07 11:25:00|6041.5|6038.7|6050.4|6046.6|6055.2|6051.4|6023.5|6020.4|902
1744025400000|2025-04-07 11:30:00|6050.2|6046.4|6049.2|6046.4|6061.4|6058.6|6044.9|6042.1|1362
1744025700000|2025-04-07 11:35:00|6048.9|6046.1|6044.6|6040.8|6052.6|6049.1|6033.6|6030.8|1211
1744026000000|2025-04-07 11:40:00|6044.3|6040.5|6040.3|6037.5|6053.3|6050.1|6037.3|6034.5|676
1744026300000|2025-04-07 11:45:00|6039.9|6037.1|6042.9|6039.1|6062.3|6058.5|6028.9|6025.6|1402
1744026600000|2025-04-07 11:50:00|6042.6|6038.8|6023.6|6020.8|6046.6|6043.1|6022.9|6019.8|761
1744026900000|2025-04-07 11:55:00|6023.9|6021.1|6018.6|6014.8|6032.9|6029.8|6016.6|6013.1|747
1744027200000|2025-04-07 12:00:00|6017.9|6015.1|6033.3|6030.5|6034.3|6030.8|6016.3|6012.8|1716
1744027500000|2025-04-07 12:05:00|6033.6|6029.8|6010.6|6007.8|6038.6|6035.5|6008.6|6005.5|1419
1744027800000|2025-04-07 12:10:00|6010.3|6007.5|6016.9|6014.1|6022.1|6018.6|6000.4|5997.3|1716
1744028100000|2025-04-07 12:15:00|6016.4|6013.6|6011.1|6007.3|6034.6|6031.3|6006.1|6002.8|945
1744028400000|2025-04-07 12:20:00|6010.4|6007.6|6019.1|6015.3|6020.4|6017.3|6005.9|6003.1|833
1744028700000|2025-04-07 12:25:00|6018.4|6015.6|6046.3|6042.5|6050.1|6047.1|6014.4|6011.6|1931
1744029000000|2025-04-07 12:30:00|6046|6043.2|6036.6|6032.8|6054.6|6050.8|6027.1|6023.8|1436
1744029300000|2025-04-07 12:35:00|6035.9|6033.1|6021.7|6017.9|6037.6|6034.8|6017.3|6013.8|1583
1744029600000|2025-04-07 12:40:00|6021|6018.2|6034.7|6030.9|6046.5|6043.2|6012.7|6009.2|2725
1744029900000|2025-04-07 12:45:00|6034|6030.2|6047.7|6043.9|6060.9|6057.6|6019.2|6016.1|3755
1744030200000|2025-04-07 12:50:00|6047.4|6044.6|6098.3|6094.5|6107.6|6104.1|6045.7|6042.9|7036
1744030500000|2025-04-07 12:55:00|6099.3|6095.5|6079.9|6076.1|6109.6|6105.8|6075.9|6072.8|4670
1744030800000|2025-04-07 13:00:00|6079.2|6076.4|6056.4|6052.6|6083.9|6080.8|6055.4|6052.3|7484
1744031100000|2025-04-07 13:05:00|6055.7|6052.9|6065.7|6062.9|6076.7|6073.3|6047.1|6044.3|2981
1744031400000|2025-04-07 13:10:00|6065|6062.2|6031|6027.2|6065|6062.2|6026.7|6023.9|3816
1744031700000|2025-04-07 13:15:00|6030.3|6027.5|6047.7|6043.9|6048|6044.9|6025|6022.2|4021
1744032000000|2025-04-07 13:20:00|6047|6044.2|6062.1|6059.3|6067.1|6064.1|6037.7|6034.9|2794
1744032300000|2025-04-07 13:25:00|6061.9|6059.1|6046|6043.2|6062.7|6059.9|6040.7|6037.9|2526
1744032600000|2025-04-07 13:30:00|6046.3|6042.5|6009.5|6005.7|6046.3|6043.2|6001.8|5999|4974
1744032900000|2025-04-07 13:35:00|6009.3|6006.5|6006.5|6003.7|6014.5|6011.2|5996.8|5993.7|3813
1744033200000|2025-04-07 13:40:00|6006.3|6003.5|6020.1|6017.3|6022.1|6018.7|5991.9|5988.9|5086
1744033500000|2025-04-07 13:45:00|6020.5|6017.7|6037.5|6034.7|6044.3|6041.2|6013.8|6010.5|4348
1744033800000|2025-04-07 13:50:00|6037.8|6035|6088|6084.2|6092.7|6089.9|6035.3|6032.5|5287
1744034100000|2025-04-07 13:55:00|6087.7|6084.9|6119.4|6115.6|6125.1|6121.8|6078.2|6074.9|5761
1744034400000|2025-04-07 14:00:00|6119.1|6115.3|6141.6|6137.8|6146.1|6143|6108.4|6105.3|6245
1744034700000|2025-04-07 14:05:00|6141.8|6138|6136.3|6133.5|6145.3|6142|6119|6115.5|3770
1744035000000|2025-04-07 14:10:00|6135.8|6133|6300.6|6296.8|6361.4|6358.6|6135.5|6132.7|29211
1744035300000|2025-04-07 14:15:00|6300.3|6297.5|6296.6|6292.8|6368.9|6365.6|6279.3|6276.2|13919
1744035600000|2025-04-07 14:20:00|6295.7|6291.9|6189.9|6187.1|6298.6|6295.8|6177.6|6173.8|14863
1744035900000|2025-04-07 14:25:00|6191.4|6187.6|6131|6128.2|6193.8|6190.3|6102.8|6099.5|10465
1744036200000|2025-04-07 14:30:00|6131.3|6127.5|6131.2|6127.4|6188.1|6185.3|6103.2|6099.5|7697
1744036500000|2025-04-07 14:35:00|6129.7|6125.9|6074.2|6071.4|6138.2|6134.4|6073.2|6069.9|6463
1744036800000|2025-04-07 14:40:00|6074.9|6072.1|6126.7|6122.9|6131.4|6128.1|6074.9|6071.4|4612
1744037100000|2025-04-07 14:45:00|6126.4|6122.6|6109.7|6105.9|6139.5|6136|6098.4|6095.6|3582
1744037400000|2025-04-07 14:50:00|6111.2|6108.4|6131.1|6127.3|6147.1|6143.6|6089.9|6087.1|5425
1744037700000|2025-04-07 14:55:00|6131.4|6127.6|6096.5|6092.7|6133.1|6129.7|6091.5|6088.7|4337
1744038000000|2025-04-07 15:00:00|6096.7|6092.9|6125.9|6123.1|6133.2|6130.1|6096.5|6092.9|3131
1744038300000|2025-04-07 15:05:00|6126.5|6123.7|6070.9|6068.1|6127.2|6124.1|6064.2|6061.4|3729
1744038600000|2025-04-07 15:10:00|6069.2|6066.4|6010.7|6002.9|6103.1|6100.3|6008.5|6002.9|5852
1744038900000|2025-04-07 15:15:00|6006.8|6003|6042.5|6039.7|6050.7|6047.4|5979.9|5976.5|12576
1744039200000|2025-04-07 15:20:00|6042.2|6039.4|6039.8|6036|6069.8|6066.7|6030.3|6026.7|3344
1744039500000|2025-04-07 15:25:00|6039.5|6036.7|6035|6032.2|6067.5|6064.2|6017.6|6014.5|4913
1744039800000|2025-04-07 15:30:00|6035.3|6031.5|6049|6046.2|6067.8|6064.2|6032.6|6028.8|3476
1744040100000|2025-04-07 15:35:00|6049.8|6046|6052|6049.2|6069|6066.2|6043.6|6040.5|2755
1744040400000|2025-04-07 15:40:00|6053.3|6048.2|6085.5|6081.7|6096.8|6093.7|6052|6048.2|3088
1744040700000|2025-04-07 15:45:00|6084.5|6081|6079|6076.2|6092|6088.7|6064.8|6061.4|2785
1744041000000|2025-04-07 15:50:00|6078.5|6075.7|6056.5|6052.7|6083|6079.3|6050.3|6047.2|3065
1744041300000|2025-04-07 15:55:00|6056.9|6053.1|6068.2|6064.4|6079.7|6076.4|6055.2|6051.7|1844
1744041600000|2025-04-07 16:00:00|6067.2|6063.4|6054.7|6051.9|6067.2|6063.7|6043.5|6040.4|2931
1744041900000|2025-04-07 16:05:00|6055|6051.2|6077.7|6074.9|6081.2|6077.9|6047.7|6044.9|2090
1744042200000|2025-04-07 16:10:00|6077.2|6074.4|6065|6061.2|6081|6078.2|6058.9|6055.8|2972
1744042500000|2025-04-07 16:15:00|6065.6|6061.8|6061.6|6058.8|6069.6|6066.5|6041|6038.2|1281
1744042800000|2025-04-07 16:20:00|6061.9|6059.1|6051.7|6048.9|6064.6|6061.1|6039.9|6036.5|2554
1744043100000|2025-04-07 16:25:00|6052|6049.2|6077|6073.2|6083.2|6079.9|6052|6048.2|2389
1744043400000|2025-04-07 16:30:00|6076.3|6073.5|6107.2|6104.4|6113.2|6110.4|6069|6065.9|2450
1744043700000|2025-04-07 16:35:00|6106.9|6104.1|6077.4|6074.6|6108.7|6105.4|6074.7|6071.6|1895
1744044000000|2025-04-07 16:40:00|6077.7|6074.9|6078.2|6074.4|6081.7|6077.9|6059.3|6056|1723
1744044300000|2025-04-07 16:45:00|6077.2|6074.6|6073.4|6070.6|6078.9|6076.1|6063|6059.9|2095
1744044600000|2025-04-07 16:50:00|6074.2|6070.4|6084.1|6080.3|6086.1|6083.3|6064|6061.2|1799
1744044900000|2025-04-07 16:55:00|6084.4|6081.6|6063|6060.2|6089.1|6086.3|6060.7|6057.2|1865
1744045200000|2025-04-07 17:00:00|6064|6061.2|6096.7|6092.9|6132.3|6129.2|6064|6060.9|5168
1744045500000|2025-04-07 17:05:00|6097|6093.2|6085|6082.2|6102|6099.2|6080.6|6077.5|1865
1744045800000|2025-04-07 17:10:00|6084|6081.2|6112.7|6108.9|6113.7|6110.3|6070.8|6067.5|1795
1744046100000|2025-04-07 17:15:00|6112.4|6108.6|6114.4|6111.6|6128.9|6125.3|6108|6104.3|2403
1744046400000|2025-04-07 17:20:00|6114|6111.2|6115.1|6112.3|6121.7|6118.6|6103.1|6100.3|1293
1744046700000|2025-04-07 17:25:00|6115.4|6112.6|6130.4|6127.6|6131.4|6128.3|6111.4|6108.1|1301
1744047000000|2025-04-07 17:30:00|6130.1|6127.3|6126.8|6124|6141.1|6138|6114.1|6110.6|2362
1744047300000|2025-04-07 17:35:00|6127.1|6123.3|6129.8|6127|6134.8|6132|6113.1|6110|1593
1744047600000|2025-04-07 17:40:00|6130.1|6126.3|6143.3|6140.5|6149|6145.5|6116.8|6114|2364
1744047900000|2025-04-07 17:45:00|6144.4|6140.6|6128.4|6124.6|6153.1|6149.3|6106.1|6102.8|4852
1744048200000|2025-04-07 17:50:00|6128.1|6125.3|6108.5|6105.7|6131|6127.7|6101.8|6098.5|2131
1744048500000|2025-04-07 17:55:00|6109.5|6106|6107.5|6104.7|6118.3|6115.5|6096.8|6093.3|1832
1744048800000|2025-04-07 18:00:00|6107.8|6105|6112.3|6109.5|6122.5|6119.2|6106.8|6103.7|1810
1744049100000|2025-04-07 18:05:00|6112.5|6108.7|6090.1|6086.3|6112.8|6109.5|6083.4|6080.3|2582
1744049400000|2025-04-07 18:10:00|6089.4|6086.6|6084.4|6080.6|6097.1|6093.7|6075.7|6072.4|2001
1744049700000|2025-04-07 18:15:00|6083.7|6080.9|6105.4|6101.6|6106.7|6103.6|6082.4|6079.3|2613
1744050000000|2025-04-07 18:20:00|6106|6102.2|6123.1|6119.3|6128|6124.7|6101.4|6098.3|3981
1744050300000|2025-04-07 18:25:00|6123.4|6119.6|6050.5|6047.7|6125.7|6122.3|6043.5|6040.7|26800
1744050600000|2025-04-07 18:30:00|6051.1|6048.3|6063.5|6060.7|6071.8|6068.7|6047.8|6044.6|4550
1744050900000|2025-04-07 18:35:00|6063.8|6061|6096.8|6093|6097.8|6094.7|6061.5|6058.2|1436
1744051200000|2025-04-07 18:40:00|6096.5|6093.7|6093.8|6091|6112|6108.7|6087.5|6084.2|1851
1744051500000|2025-04-07 18:45:00|6093.1|6090.3|6081.8|6079|6094.1|6091|6073.1|6070|666
1744051800000|2025-04-07 18:50:00|6081.5|6078.7|6070.8|6068|6082.5|6079|6068.5|6065.7|679
1744052100000|2025-04-07 18:55:00|6071.1|6067.3|6064.8|6062|6075.8|6072.7|6059.1|6056.3|1647
1744052400000|2025-04-07 19:00:00|6065.5|6061.7|6080.1|6076.3|6090.1|6087|6065.2|6061.7|1537
1744052700000|2025-04-07 19:05:00|6081.1|6077.3|6078.8|6076|6090.8|6088|6077.4|6074.3|650
1744053000000|2025-04-07 19:10:00|6079.1|6076.3|6087.8|6085|6092.8|6089|6074.6|6071.3|1145
1744053300000|2025-04-07 19:15:00|6088.1|6084.3|6093.1|6089.3|6096.6|6093.3|6077.1|6074.3|618
1744053600000|2025-04-07 19:20:00|6092.8|6089|6079.1|6075.3|6099.4|6095.6|6049.6|6046.3|4140
1744053900000|2025-04-07 19:25:00|6078.8|6076|6069.8|6067|6084.1|6080.3|6064.4|6060.3|1890
1744054200000|2025-04-07 19:30:00|6070.5|6066.7|6088.5|6084.7|6098.5|6095|6065.1|6062.3|1786
1744054500000|2025-04-07 19:35:00|6089.1|6085.3|6107.5|6104.7|6112.2|6108.4|6083.1|6079.8|1803
1744054800000|2025-04-07 19:40:00|6107.2|6104.4|6083.1|6079.3|6107.9|6104.4|6080.8|6077.3|1051
1744055100000|2025-04-07 19:45:00|6082.6|6078.8|6080.8|6078|6088.8|6085.3|6071.1|6068.3|517
1744055400000|2025-04-07 19:50:00|6081.1|6077.3|6085.1|6081.3|6091.1|6087.3|6073.5|6070|642
1744055700000|2025-04-07 19:55:00|6084.8|6081|6075.8|6073|6091.5|6088|6073.3|6070.2|2770
1744056000000|2025-04-07 20:00:00|6076.5|6072.7|6082.8|6080|6087.8|6084.7|6075.3|6072.2|422
1744056300000|2025-04-07 20:05:00|6081.8|6079|6091.2|6088.4|6092.5|6089.4|6079.2|6075.7|525
1744056600000|2025-04-07 20:10:00|6090.2|6087.4|6089.8|6087|6096.2|6092.4|6085.2|6082.4|302
1744056900000|2025-04-07 20:15:00|6090.6|6087.8|6087.9|6084.1|6091.5|6088.4|6086.2|6083.1|285
1744057200000|2025-04-07 20:20:00|6088.2|6085.1|6080.5|6076.7|6091.2|6088.1|6076.2|6072.4|648
1744057500000|2025-04-07 20:25:00|6079.5|6075.7|6083.9|6080.1|6085.7|6082.4|6078.9|6075.7|181
1744057800000|2025-04-07 20:30:00|6084.2|6081.1|6083.2|6080.4|6092.2|6088.4|6082.2|6079.1|193
1744058100000|2025-04-07 20:35:00|6083.9|6081.1|6087.2|6084.4|6089.9|6086.4|6083.9|6081.1|304
1744058400000|2025-04-07 20:40:00|6086.9|6084.1|6092.7|6089.9|6096.2|6093.4|6086.2|6083.1|412
1744058700000|2025-04-07 20:45:00|6092.5|6089.7|6084.4|6081.6|6092.5|6089.7|6082.2|6078.6|285
1744059000000|2025-04-07 20:50:00|6085.2|6081.4|6084.9|6081.1|6092.7|6089.4|6083.2|6079.9|275
1744059300000|2025-04-07 20:55:00|6084.6|6081.8|6081.9|6078.1|6086.2|6083.4|6073.9|6070.1|662
1744063200000|2025-04-07 22:00:00|6082|6074.2|6092.3|6089.5|6094.5|6091.2|6079.5|6073.7|170
1744063500000|2025-04-07 22:05:00|6092.5|6088.7|6100.3|6097.5|6101.8|6098.5|6092|6088.5|159
1744063800000|2025-04-07 22:10:00|6101.3|6097.7|6101|6097.2|6103.8|6100.7|6095.5|6092.5|82
1744064100000|2025-04-07 22:15:00|6100.7|6098.2|6104.5|6100.7|6106.2|6103.2|6099.2|6096.2|346
1744064400000|2025-04-07 22:20:00|6103.8|6101|6108.2|6104.4|6108.8|6105|6102.5|6099.4|131
1744064700000|2025-04-07 22:25:00|6107.5|6104.7|6112.2|6108.4|6113|6110.2|6107.5|6102.4|86
1744065000000|2025-04-07 22:30:00|6111.2|6108.2|6113.7|6110.9|6114.2|6110.9|6110.7|6107.6|113
1744065300000|2025-04-07 22:35:00|6112.7|6109.9|6109.9|6107.1|6113.7|6110.2|6107.9|6104.9|76
1744065600000|2025-04-07 22:40:00|6109.7|6106.9|6110.9|6107.1|6113.7|6110.1|6108.9|6105.9|50
1744065900000|2025-04-07 22:45:00|6109.9|6106.1|6112.9|6110.1|6114.4|6110.1|6108.9|6105.1|130
1744066200000|2025-04-07 22:50:00|6113.7|6109.9|6117.7|6113.9|6117.7|6114.1|6111.7|6107.1|115
1744066500000|2025-04-07 22:55:00|6117.9|6114.1|6119.4|6115.6|6120.1|6116.8|6114.2|6111.1|127
1744066800000|2025-04-07 23:00:00|6119.6|6116.6|6120.4|6116.6|6120.6|6117.6|6112.4|6108.8|92
1744067100000|2025-04-07 23:05:00|6120.6|6116.8|6123.4|6119.6|6123.4|6119.6|6117.9|6114.8|138
1744067400000|2025-04-07 23:10:00|6123.6|6119.8|6122.9|6119.1|6125.9|6122.6|6121.9|6118.4|54
1744067700000|2025-04-07 23:15:00|6121.9|6120.4|6122.2|6118.4|6125.2|6122.1|6119.9|6116.4|74
1744068000000|2025-04-07 23:20:00|6122.5|6118.7|6121.6|6118.8|6124.9|6122.1|6121.2|6118.4|214
1744068300000|2025-04-07 23:25:00|6120.6|6117.8|6119.2|6115.4|6121.6|6118.4|6116.9|6113.8|100
1744068600000|2025-04-07 23:30:00|6118.5|6115.7|6119.2|6115.4|6119.2|6116.1|6114.9|6112.1|55
1744068900000|2025-04-07 23:35:00|6118.2|6115.1|6109.2|6106.4|6118.9|6115.4|6106.5|6103.4|133
1744069200000|2025-04-07 23:40:00|6108.9|6105.4|6106.9|6104.1|6109.5|6106.1|6104.9|6101.4|71
1744069500000|2025-04-07 23:45:00|6108.2|6104.4|6117.5|6114.7|6123.2|6120.1|6107.9|6104.4|208
1744069800000|2025-04-07 23:50:00|6116.9|6114.1|6111.2|6107.4|6122.9|6119.1|6108.9|6105.4|125
1744070100000|2025-04-07 23:55:00|6110.6|6106.8|6109.6|6106.8|6114.2|6111.1|6104.9|6101.1|138
1744070400000|2025-04-08 00:00:00|6109.9|6107.1|6111.3|6108.5|6112.3|6108.5|6087.6|6084.1|1043
1744070700000|2025-04-08 00:05:00|6111.7|6108.9|6112.3|6109.5|6118.7|6115.2|6105.3|6101.8|785
1744071000000|2025-04-08 00:10:00|6113|6109.2|6131.2|6128.4|6133.9|6130.4|6112.7|6109.2|806
1744071300000|2025-04-08 00:15:00|6131.9|6128.1|6143.2|6140.4|6143.9|6141.1|6130.2|6127.1|843
1744071600000|2025-04-08 00:20:00|6142.7|6139.9|6136.4|6133.6|6144.2|6141.1|6134.9|6131.1|221
1744071900000|2025-04-08 00:25:00|6136|6133.2|6140|6136.2|6142.4|6139.6|6133.4|6130.4|207
1744072200000|2025-04-08 00:30:00|6139.7|6136.9|6149.4|6146.6|6149.7|6146.6|6137.3|6134.2|354
1744072500000|2025-04-08 00:35:00|6149.7|6145.9|6145.3|6142.5|6149.7|6146.4|6141|6138.2|124
1744072800000|2025-04-08 00:40:00|6145|6142.2|6142.7|6139.9|6148.3|6145.2|6140.3|6136.8|206
1744073100000|2025-04-08 00:45:00|6145|6141.2|6145.1|6142.3|6150.1|6146.8|6139|6136.2|313
1744073400000|2025-04-08 00:50:00|6145.4|6141.6|6141|6138.2|6146.4|6143.3|6134.7|6131.6|112
1744073700000|2025-04-08 00:55:00|6140.7|6137.9|6109.6|6105.8|6142|6138.9|6108.3|6105.2|546
1744074000000|2025-04-08 01:00:00|6108.9|6106.1|6096.3|6092.5|6109.3|6106.1|6092.8|6089.5|1168
1744074300000|2025-04-08 01:05:00|6095.3|6091.2|6102.7|6099.9|6104.7|6101.9|6089.7|6086.9|461
1744074600000|2025-04-08 01:10:00|6103.4|6099.6|6111.7|6107.9|6118.7|6115.9|6102.7|6099.2|529
1744074900000|2025-04-08 01:15:00|6111|6108.2|6104.3|6101.5|6115|6111.9|6094.1|6090.5|368
1744075200000|2025-04-08 01:20:00|6104.6|6100.8|6099|6096.2|6108|6104.6|6097.7|6094.2|217
1744075500000|2025-04-08 01:25:00|6099.7|6095.9|6107.3|6103.5|6112.3|6108.8|6099|6095.9|226
1744075800000|2025-04-08 01:30:00|6106.6|6103.8|6104.6|6100.8|6120.3|6116.8|6100.3|6096.5|630
1744076100000|2025-04-08 01:35:00|6104.8|6101|6122.3|6118.5|6128.8|6125.7|6104.1|6100.8|282
1744076400000|2025-04-08 01:40:00|6122.5|6118.7|6118.7|6115.9|6128|6124.9|6114|6111.2|669
1744076700000|2025-04-08 01:45:00|6119.7|6116.2|6117.7|6114.9|6120|6116.9|6107.7|6104.6|270
1744077000000|2025-04-08 01:50:00|6118.4|6114.6|6116.7|6113.9|6118.7|6115.9|6111.2|6107.9|179
1744077300000|2025-04-08 01:55:00|6117.4|6113.6|6128.7|6125.9|6129|6125.9|6116.4|6112.6|222
1744077600000|2025-04-08 02:00:00|6129.4|6125.6|6132|6129.2|6133|6129.9|6123.7|6120.6|296
1744077900000|2025-04-08 02:05:00|6131.7|6128.9|6131.7|6127.9|6133|6129.9|6125.7|6122.6|105
1744078200000|2025-04-08 02:10:00|6130.9|6128.1|6136.1|6133.3|6137.4|6134.3|6128.9|6125.6|228
1744078500000|2025-04-08 02:15:00|6136.4|6132.6|6136.1|6133.3|6138|6134.7|6131.8|6129|123
1744078800000|2025-04-08 02:20:00|6136.8|6133|6146.1|6143.3|6146.8|6143.3|6134.8|6131.8|399
1744079100000|2025-04-08 02:25:00|6146.8|6143|6149.8|6146|6153.5|6150.4|6143.9|6140.1|651
1744079400000|2025-04-08 02:30:00|6150.1|6146.3|6146.1|6143.3|6150.1|6147|6138.5|6135|261
1744079700000|2025-04-08 02:35:00|6146.8|6143|6150.2|6147.4|6150.2|6147.4|6142.3|6139|148
1744080000000|2025-04-08 02:40:00|6149.5|6146.7|6156.1|6153.3|6157.6|6154.5|6146.5|6143.7|365
1744080300000|2025-04-08 02:45:00|6156.3|6153.5|6157.3|6154.5|6157.6|6154.5|6150.1|6147.3|360
1744080600000|2025-04-08 02:50:00|6157.1|6154.3|6149|6145.2|6157.6|6154.5|6148|6145|364
1744080900000|2025-04-08 02:55:00|6148.3|6145.5|6147.6|6143.8|6152|6149.2|6144.3|6141.5|488
1744081200000|2025-04-08 03:00:00|6147.3|6143.5|6131.2|6128.4|6147.8|6144.5|6125.5|6122.7|1093
1744081500000|2025-04-08 03:05:00|6131.5|6127.7|6133.6|6130.8|6138.6|6135.8|6128.2|6125.1|335
1744081800000|2025-04-08 03:10:00|6134.3|6130.5|6122.2|6118.4|6135.9|6132.8|6120.4|6117.1|267
1744082100000|2025-04-08 03:15:00|6121.2|6118.1|6130.9|6128.1|6131.2|6128.4|6119.6|6116.1|254
1744082400000|2025-04-08 03:20:00|6131.2|6128.4|6133.5|6129.7|6136.9|6133.8|6128.9|6126.1|475
1744082700000|2025-04-08 03:25:00|6133.2|6130.4|6127.9|6124.1|6133.5|6130.4|6124.5|6121.1|562
1744083000000|2025-04-08 03:30:00|6127.2|6124.4|6135.2|6132.4|6138.5|6134.7|6127.2|6124.1|261
1744083300000|2025-04-08 03:35:00|6135.5|6131.7|6141.3|6138.5|6142.3|6139.4|6133.2|6130.4|323
1744083600000|2025-04-08 03:40:00|6140.8|6138|6139|6136.2|6142.1|6139|6138.8|6135.7|151
1744083900000|2025-04-08 03:45:00|6139.8|6137|6147.8|6145|6149.5|6146.4|6138.8|6135.7|360
1744084200000|2025-04-08 03:50:00|6148.5|6144.7|6142.9|6140.1|6148.5|6145.4|6137.5|6134|162
1744084500000|2025-04-08 03:55:00|6143.2|6139.4|6139.7|6135.9|6145.5|6141.7|6137.5|6134.7|129
1744084800000|2025-04-08 04:00:00|6139|6135.2|6140.7|6136.9|6143|6139.9|6134.7|6131.9|137
1744085100000|2025-04-08 04:05:00|6140|6137.2|6141.2|6138.4|6142|6138.9|6138.5|6134.9|117
1744085400000|2025-04-08 04:10:00|6141.5|6138.7|6148.4|6144.6|6148.7|6145.6|6140.5|6137.4|249
1744085700000|2025-04-08 04:15:00|6148.2|6145.4|6147.6|6144.8|6153.2|6150.1|6145.4|6142.6|338
1744086000000|2025-04-08 04:20:00|6147.3|6144.5|6146.2|6142.4|6148.4|6145.4|6141.4|6138.4|93
1744086300000|2025-04-08 04:25:00|6146.4|6143.4|6149.1|6146.3|6152.1|6148.4|6146.2|6142.4|55
1744086600000|2025-04-08 04:30:00|6149.9|6146.1|6142.1|6139.3|6149.9|6146.6|6140.1|6137.1|93
1744086900000|2025-04-08 04:35:00|6142.4|6138.6|6142.4|6138.6|6144.4|6141.3|6137.9|6134.3|71
1744087200000|2025-04-08 04:40:00|6142.1|6139.3|6141.1|6137.3|6143.1|6140.1|6138.1|6134.6|54
1744087500000|2025-04-08 04:45:00|6141.6|6138.3|6140.1|6137.3|6141.6|6138.3|6135.4|6132.3|103
1744087800000|2025-04-08 04:50:00|6140.8|6137|6150.8|6147|6151.3|6147.5|6139.4|6136.6|30
1744088100000|2025-04-08 04:55:00|6150.5|6147.7|6153.1|6150.3|6154.3|6151|6146.1|6143|74
1744088400000|2025-04-08 05:00:00|6153.8|6150|6146.1|6143.3|6155.1|6152.3|6145.1|6142|127
1744088700000|2025-04-08 05:05:00|6146.4|6142.6|6142.1|6138.3|6146.8|6143.7|6140.1|6137.3|145
1744089000000|2025-04-08 05:10:00|6141.8|6139|6142.1|6139.3|6142.4|6139.6|6136.1|6132.6|173
1744089300000|2025-04-08 05:15:00|6142.8|6139|6133.4|6130.6|6142.8|6139.3|6131.7|6128.9|182
1744089600000|2025-04-08 05:20:00|6133.1|6130.3|6143.1|6140.3|6145.1|6142.3|6130.9|6127.6|224
1744089900000|2025-04-08 05:25:00|6143.4|6139.6|6134.8|6131|6143.4|6140.3|6133.4|6130.3|80
1744090200000|2025-04-08 05:30:00|6134.1|6131.3|6128.1|6125.3|6138.8|6135.3|6128.1|6124.3|178
1744090500000|2025-04-08 05:35:00|6128.8|6125|6137.5|6134.7|6139.2|6135.7|6126.8|6123.7|254
1744090800000|2025-04-08 05:40:00|6137.8|6134|6127.4|6123.6|6141.5|6138.7|6126.1|6123|162
1744091100000|2025-04-08 05:45:00|6126.8|6123|6124.1|6120.3|6126.8|6123.3|6121.1|6118|123
1744091400000|2025-04-08 05:50:00|6123.4|6120.6|6120.1|6117.3|6125.4|6122.3|6116.4|6113.3|251
1744091700000|2025-04-08 05:55:00|6120.4|6117.6|6120.7|6117.9|6124|6120.9|6116.4|6113.3|178
1744092000000|2025-04-08 06:00:00|6120.4|6117.6|6114.4|6110.6|6121.7|6118.9|6107.7|6104.6|416
1744092300000|2025-04-08 06:05:00|6114.9|6111.6|6110.7|6107.9|6116.9|6113.6|6107.7|6104.4|235
1744092600000|2025-04-08 06:10:00|6111.7|6107.6|6115.7|6111.9|6117.7|6113.9|6109.7|6106.6|120
1744092900000|2025-04-08 06:15:00|6115.4|6111.6|6117|6113.2|6119.4|6115.9|6112.4|6108.9|119
1744093200000|2025-04-08 06:20:00|6116.7|6113.9|6118.7|6115.9|6120|6117.2|6110.4|6106.9|135
1744093500000|2025-04-08 06:25:00|6118.4|6115.6|6100.4|6097.6|6118.7|6115.6|6100.4|6097.6|355
1744093800000|2025-04-08 06:30:00|6100.7|6096.9|6109.1|6106.3|6114.1|6111|6099.7|6096.6|300
1744094100000|2025-04-08 06:35:00|6109.4|6105.6|6124.7|6121.9|6126.7|6123.9|6107.1|6104|489
1744094400000|2025-04-08 06:40:00|6124.9|6121.1|6127.6|6124.8|6132.4|6129.6|6118.1|6114.8|461
1744094700000|2025-04-08 06:45:00|6127.9|6123.8|6121.6|6118.8|6129.9|6126.8|6119.4|6115.8|369
1744095000000|2025-04-08 06:50:00|6121.9|6118.1|6127.3|6123.5|6134.3|6131.3|6120.6|6117.8|493
1744095300000|2025-04-08 06:55:00|6127.6|6123.8|6127.3|6123.5|6131.3|6128.5|6121.3|6118.3|485
1744095600000|2025-04-08 07:00:00|6126.6|6123.8|6123.3|6120.5|6136.5|6133.3|6105.6|6102.3|1466
1744095900000|2025-04-08 07:05:00|6122.6|6119.5|6099.2|6096.4|6124.6|6121.3|6094.2|6091.4|1461
1744096200000|2025-04-08 07:10:00|6098.9|6096.1|6100.6|6096.8|6107.6|6104.8|6097.2|6094.1|712
1744096500000|2025-04-08 07:15:00|6100.3|6097.5|6090.2|6087.4|6103.3|6099.8|6085.5|6082.2|991
1744096800000|2025-04-08 07:20:00|6090.7|6087.9|6089.9|6087.1|6106.9|6103.1|6084|6080.7|785
1744097100000|2025-04-08 07:25:00|6090.2|6087.4|6082.9|6080.1|6096.2|6092.7|6073.9|6071.1|666
1744097400000|2025-04-08 07:30:00|6083.5|6080.7|6062.5|6059.7|6085.2|6082.1|6059.5|6056.7|672
1744097700000|2025-04-08 07:35:00|6062.1|6059.3|6041.5|6038.7|6062.1|6059.3|6036.1|6032.7|1422
1744098000000|2025-04-08 07:40:00|6041.2|6037.7|6045.9|6043.1|6048.5|6045.7|6031.8|6028.7|1836
1744098300000|2025-04-08 07:45:00|6046.2|6043.4|6016.2|6013.4|6054.2|6051.4|6002.5|5999.4|1769
1744098600000|2025-04-08 07:50:00|6018.2|6014.4|6030.9|6027.1|6038.5|6035.1|6009.8|6006.7|1136
1744098900000|2025-04-08 07:55:00|6030.2|6027.4|6023.5|6019.7|6037.5|6033.7|6021.2|6018.1|503
1744099200000|2025-04-08 08:00:00|6024.1|6021.3|6027.2|6023.4|6029.5|6026.4|6008.9|6006.1|998
1744099500000|2025-04-08 08:05:00|6026.9|6023.1|6023.9|6021.1|6039.9|6037.1|6019.6|6016.8|714
1744099800000|2025-04-08 08:10:00|6024.2|6021.4|6019.6|6015.8|6026.9|6024.1|6009.6|6006.1|737
1744100100000|2025-04-08 08:15:00|6018.9|6016.1|6024.3|6021.5|6038.3|6034.8|6016.9|6013.8|798
1744100400000|2025-04-08 08:20:00|6024.6|6021.8|6046|6042.2|6051.5|6048.2|6020.6|6017.8|1015
1744100700000|2025-04-08 08:25:00|6046.3|6042.5|6047.3|6044.5|6053.9|6050.8|6035.3|6031.9|745
1744101000000|2025-04-08 08:30:00|6047.6|6043.8|6045.9|6043.1|6052.6|6049.8|6034.9|6031.6|756
1744101300000|2025-04-08 08:35:00|6045.6|6042.1|6063.6|6060.8|6069.3|6065.9|6039.6|6036.8|994
1744101600000|2025-04-08 08:40:00|6063.3|6060.5|6076.1|6073.3|6079.4|6075.9|6061.8|6058.5|886
1744101900000|2025-04-08 08:45:00|6076.4|6073.6|6059.7|6055.9|6079.4|6075.9|6058.5|6055.2|1094
1744102200000|2025-04-08 08:50:00|6060|6056.2|6064.3|6061.5|6065.6|6062.5|6046.9|6043.9|1190
1744102500000|2025-04-08 08:55:00|6064.6|6061.8|6076.6|6073.8|6087.3|6083.8|6064.6|6061.1|1420
1744102800000|2025-04-08 09:00:00|6076.2|6073.4|6072.9|6070.1|6077.9|6074.8|6056.9|6054.1|804
1744103100000|2025-04-08 09:05:00|6069.9|6069.1|6077.6|6073.8|6078.6|6075.5|6065.9|6063.1|519
1744103400000|2025-04-08 09:10:00|6076.3|6073.5|6058.1|6055.3|6084.9|6081.8|6056.8|6053|798
1744103700000|2025-04-08 09:15:00|6057.4|6054.6|6057.1|6053.3|6061.7|6058.9|6053.1|6050.3|392
1744104000000|2025-04-08 09:20:00|6056.4|6053.6|6062.5|6059.7|6077.8|6075|6053.8|6050.3|769
1744104300000|2025-04-08 09:25:00|6062.8|6059|6056.5|6053.7|6064.5|6060.7|6050.3|6046.7|665
1744104600000|2025-04-08 09:30:00|6057.3|6053.5|6053.5|6049.7|6061.2|6057.9|6048.2|6044.7|545
1744104900000|2025-04-08 09:35:00|6052.5|6048.7|6051.5|6047.7|6055.8|6053|6044.5|6041.4|604
1744105200000|2025-04-08 09:40:00|6051.2|6047.4|6082.4|6079.6|6084.7|6081.1|6049.5|6045.7|1154
1744105500000|2025-04-08 09:45:00|6082.7|6078.9|6067.4|6063.6|6084.7|6081.6|6065.6|6062.1|571
1744105800000|2025-04-08 09:50:00|6066.1|6063.3|6069.4|6065.6|6077.4|6073.6|6063.4|6060.3|757
1744106100000|2025-04-08 09:55:00|6069.1|6066.3|6062.3|6058.5|6070.6|6067.5|6058.1|6055|531
1744106400000|2025-04-08 10:00:00|6062.1|6059.3|6080.3|6077.5|6082.3|6079|6058.6|6055.8|788
1744106700000|2025-04-08 10:05:00|6081|6077.2|6087|6083.2|6089.8|6086.2|6072|6068.7|793
1744107000000|2025-04-08 10:10:00|6086.8|6084.2|6077|6074.2|6089.8|6086.2|6072.3|6069.2|729
1744107300000|2025-04-08 10:15:00|6077.3|6073.5|6091|6087.2|6095.3|6092.2|6076.3|6073|889
1744107600000|2025-04-08 10:20:00|6090.7|6088.2|6093.2|6089.4|6099.4|6095.6|6088.7|6085.4|459
1744107900000|2025-04-08 10:25:00|6092.4|6089.6|6084.1|6081.3|6092.4|6089.6|6081.1|6077.6|367
1744108200000|2025-04-08 10:30:00|6085.1|6081.6|6073.1|6070.3|6085.4|6082.3|6070.4|6066.6|630
1744108500000|2025-04-08 10:35:00|6073.4|6069.6|6074.8|6071|6078.6|6075.3|6068.1|6064.9|301
1744108800000|2025-04-08 10:40:00|6075.1|6071.3|6083.8|6080|6088.1|6085.3|6073.4|6070.3|661
1744109100000|2025-04-08 10:45:00|6083.1|6080.3|6072.1|6068.3|6083.1|6080.3|6068.6|6065.3|484
1744109400000|2025-04-08 10:50:00|6071.4|6068.6|6064.7|6061.9|6073.4|6069.6|6060|6056.9|1533
1744109700000|2025-04-08 10:55:00|6065.1|6062.3|6056|6053.2|6067|6064.2|6054|6051.2|326
1744110000000|2025-04-08 11:00:00|6057.9|6054.1|6053.4|6050.6|6064.9|6061.6|6052.4|6049.4|637
1744110300000|2025-04-08 11:05:00|6053.7|6050.9|6065.7|6062.9|6067.2|6063.9|6047.7|6043.9|340
1744110600000|2025-04-08 11:10:00|6066.4|6062.6|6067.7|6063.9|6070|6066.9|6058.3|6055.2|480
1744110900000|2025-04-08 11:15:00|6068|6064.2|6068|6065.2|6079|6075.9|6063.7|6060.2|827
1744111200000|2025-04-08 11:20:00|6067.3|6064.5|6077.7|6074.9|6080.4|6076.9|6063|6060.2|522
1744111500000|2025-04-08 11:25:00|6077.4|6074.6|6075.7|6072.9|6081.7|6078.6|6068|6065.2|355
1744111800000|2025-04-08 11:30:00|6075.4|6072.6|6081.7|6077.9|6086|6082.9|6069.7|6066.9|392
1744112100000|2025-04-08 11:35:00|6081.4|6078.6|6075.7|6072.9|6087|6083.9|6071.7|6068.7|399
1744112400000|2025-04-08 11:40:00|6076.4|6072.6|6063.7|6060.9|6078.4|6074.9|6060.7|6057.6|513
1744112700000|2025-04-08 11:45:00|6063.3|6060.5|6064.7|6061.9|6066.7|6063.2|6053.7|6049.9|450
1744113000000|2025-04-08 11:50:00|6065.4|6061.6|6083.4|6079.6|6083.4|6079.9|6063.9|6060.6|462
1744113300000|2025-04-08 11:55:00|6083.1|6080.3|6105.5|6102.7|6106.8|6104|6079.7|6076.6|2362
1744113600000|2025-04-08 12:00:00|6105.8|6103|6101.1|6098.3|6113.8|6110.5|6092.1|6089|1735
1744113900000|2025-04-08 12:05:00|6100.7|6097.9|6094.8|6092|6101.1|6098|6086.1|6082.8|823
1744114200000|2025-04-08 12:10:00|6096.1|6092.3|6094.1|6090.3|6105.8|6103|6092.1|6089|769
1744114500000|2025-04-08 12:15:00|6093.8|6090|6092.7|6089.9|6094.4|6091.3|6084.1|6081|1181
1744114800000|2025-04-08 12:20:00|6091.4|6088.9|6083.4|6079.6|6092.7|6089.4|6079.4|6076.6|1274
1744115100000|2025-04-08 12:25:00|6082.7|6079.9|6089.7|6086.9|6091.7|6088.6|6077.4|6073.9|700
1744115400000|2025-04-08 12:30:00|6089.4|6086.6|6107.1|6104.3|6109.1|6105.6|6088.4|6084.9|1634
1744115700000|2025-04-08 12:35:00|6106.8|6103.3|6102.1|6098.3|6111.8|6108.7|6101.4|6098.3|861
1744116000000|2025-04-08 12:40:00|6101.8|6099|6106.8|6104|6111.1|6108.3|6097.1|6094|693
1744116300000|2025-04-08 12:45:00|6107.1|6104.3|6101.3|6098.5|6112.8|6109.3|6098|6095|1061
1744116600000|2025-04-08 12:50:00|6101|6097.2|6091.6|6088.8|6102|6099|6087.3|6084.5|903
1744116900000|2025-04-08 12:55:00|6092.3|6089.5|6094|6091.2|6104|6101.2|6087.3|6083.8|1101
1744117200000|2025-04-08 13:00:00|6094.3|6091.5|6092|6089.2|6097.3|6094.5|6084.3|6080.8|3484
1744117500000|2025-04-08 13:05:00|6091.7|6088.9|6122.4|6119.6|6133|6130.2|6088|6084.5|3754
1744117800000|2025-04-08 13:10:00|6122.7|6119.9|6130|6127.2|6134.2|6130.9|6116|6112.9|2187
1744118100000|2025-04-08 13:15:00|6129.7|6126.9|6145.7|6142.9|6149.6|6146.5|6127.7|6124.9|2453
1744118400000|2025-04-08 13:20:00|6145.3|6142.5|6134.1|6131.3|6146.7|6143.9|6130.1|6127.3|1447
1744118700000|2025-04-08 13:25:00|6134.4|6131.6|6127.7|6124.9|6141.4|6138.6|6122|6118.9|2135
1744119000000|2025-04-08 13:30:00|6129.7|6126.9|6124|6120.2|6137.3|6134.2|6115.3|6112.5|3740
1744119300000|2025-04-08 13:35:00|6123.3|6120.5|6114.3|6111.5|6124.6|6121.5|6106.7|6103.5|3276
1744119600000|2025-04-08 13:40:00|6114.7|6111.9|6097.3|6094.5|6115.3|6112.5|6093.9|6090.8|2443
1744119900000|2025-04-08 13:45:00|6097.6|6093.8|6071.9|6069.1|6104.7|6101.9|6071.9|6068.8|4375
1744120200000|2025-04-08 13:50:00|6072.9|6069.8|6088|6085.2|6096|6093.2|6054.9|6051.8|5005
1744120500000|2025-04-08 13:55:00|6088.3|6084.5|6104.5|6101.7|6108.8|6106|6087.5|6084.2|3544
1744120800000|2025-04-08 14:00:00|6104.8|6102|6117.1|6113.3|6124.4|6120.9|6096.5|6093.7|4657
1744121100000|2025-04-08 14:05:00|6116.9|6113.1|6126.5|6123.7|6127.1|6124.3|6106.7|6103.3|3724
1744121400000|2025-04-08 14:10:00|6127.2|6123.4|6116.1|6113.3|6134.2|6130.7|6110.7|6107.4|2932
1744121700000|2025-04-08 14:15:00|6116.4|6113.6|6125.8|6123|6140.5|6137.7|6114.1|6110.6|2277
1744122000000|2025-04-08 14:20:00|6126.8|6122.7|6116.4|6112.6|6143.8|6141|6116.1|6112.6|3591
1744122300000|2025-04-08 14:25:00|6116.1|6113.3|6141.2|6138.4|6148.2|6145.4|6116.1|6112.6|3493
1744122600000|2025-04-08 14:30:00|6141.5|6138.7|6121.8|6119|6145.5|6142.7|6116.8|6113.8|2562
1744122900000|2025-04-08 14:35:00|6122.1|6119.3|6120.2|6116.4|6130.8|6128|6113.5|6110.7|2020
1744123200000|2025-04-08 14:40:00|6119.9|6117.1|6106.5|6103.7|6123.9|6120.7|6106.2|6103.4|2502
1744123500000|2025-04-08 14:45:00|6107.2|6103.4|6103.3|6100.5|6114.2|6111.1|6099.9|6097.1|4657
1744123800000|2025-04-08 14:50:00|6103.6|6100.8|6075.1|6072.3|6106.6|6103.5|6072.5|6069.7|6103
1744124100000|2025-04-08 14:55:00|6075.8|6072|6062.5|6059.7|6077.5|6074.7|6062.3|6059|2268
1744124400000|2025-04-08 15:00:00|6062.8|6060|6075.2|6071.4|6082.1|6079|6062.1|6059|2825
1744124700000|2025-04-08 15:05:00|6074.5|6071.7|6068.5|6065.7|6076.2|6073.4|6056.1|6053|1799
1744125000000|2025-04-08 15:10:00|6068.8|6066|6044.5|6041.7|6079.5|6076.7|6042.5|6038.7|3193
1744125300000|2025-04-08 15:15:00|6045.8|6040.7|6033.6|6030.8|6046.5|6043|6023.9|6021.1|5294
1744125600000|2025-04-08 15:20:00|6034.2|6031.4|6032.6|6029.8|6047.6|6044.5|6029.3|6026.5|3305
1744125900000|2025-04-08 15:25:00|6032.9|6030.1|6030.9|6028.1|6055.6|6052.8|6028.2|6025.1|3510
1744126200000|2025-04-08 15:30:00|6030.6|6027.8|6035.3|6032.5|6045.6|6042.8|6025.6|6022.5|2687
1744126500000|2025-04-08 15:35:00|6035|6032.2|6042|6039.2|6050.3|6047.2|6031|6028.2|3818
1744126800000|2025-04-08 15:40:00|6041.1|6037.3|6058.5|6055.7|6074.8|6071.7|6030.6|6027.8|13036
1744127100000|2025-04-08 15:45:00|6059.2|6056.4|6088.5|6085.7|6104.2|6101.1|6051.5|6048|20850
1744127400000|2025-04-08 15:50:00|6088.9|6086.1|6100.3|6097.5|6101.6|6098.5|6064.3|6061.5|13015
1744127700000|2025-04-08 15:55:00|6100.7|6097.9|6120.3|6117.5|6130.9|6127.8|6098.3|6094.8|30788
1744128000000|2025-04-08 16:00:00|6120|6117.2|6085.3|6081.5|6120|6117.2|6072.6|6069.5|12807
1744128300000|2025-04-08 16:05:00|6085.6|6082.5|6091.4|6088.6|6099.8|6096.7|6079.6|6075.8|5095
1744128600000|2025-04-08 16:10:00|6092.1|6088.3|6098.9|6095.1|6109.7|6106.2|6090.7|6087.9|4257
1744128900000|2025-04-08 16:15:00|6097.4|6094.6|6061.9|6059.1|6101.6|6098.1|6054.2|6051.1|6399
1744129200000|2025-04-08 16:20:00|6061.6|6058.8|6054.5|6051.7|6080.6|6077.8|6045.1|6041.3|4789
1744129500000|2025-04-08 16:25:00|6054.2|6051.4|6056.8|6054|6062.9|6060.1|6050.1|6047|3286
1744129800000|2025-04-08 16:30:00|6056.2|6053.4|6053.2|6049.4|6064.9|6061.8|6042|6038.7|4198
1744130100000|2025-04-08 16:35:00|6052.9|6049.1|6032|6029.2|6061.4|6058.3|6029.6|6026.2|6068
1744130400000|2025-04-08 16:40:00|6031.6|6028.8|6010|6006.2|6040.1|6036.6|5989.2|5986.2|5597
1744130700000|2025-04-08 16:45:00|6009.7|6006.9|6000.8|5998|6016.1|6013.3|5991.4|5988.3|7034
1744131000000|2025-04-08 16:50:00|6001.1|5998.3|5995.3|5992.5|6013.3|6010.1|5992.9|5990.1|2479
1744131300000|2025-04-08 16:55:00|5995.6|5992.8|5961.9|5959.1|6003.3|6000.2|5946.4|5943.1|6683
1744131600000|2025-04-08 17:00:00|5962.9|5960.1|5970.8|5968|5980.2|5977.4|5956.1|5953|5755
1744131900000|2025-04-08 17:05:00|5970.2|5967.4|5944.5|5941.7|5976.9|5973.8|5933|5929.7|5114
1744132200000|2025-04-08 17:10:00|5944.8|5941|5937.7|5933.9|5951.8|5948.7|5911.3|5908.5|4734
1744132500000|2025-04-08 17:15:00|5937.4|5934.6|5968.8|5965|5987.9|5984.1|5936|5932.9|6830
1744132800000|2025-04-08 17:20:00|5968.1|5965.3|5961.7|5958.9|5968.1|5965.3|5944.6|5941.2|3608
1744133100000|2025-04-08 17:25:00|5962.4|5958.6|5947.8|5945|5967.4|5963.9|5942.4|5939.6|1806
1744133400000|2025-04-08 17:30:00|5947.1|5944|5947.5|5943.7|5956.8|5953.1|5933.1|5930|3304
1744133700000|2025-04-08 17:35:00|5946.8|5944|5971.6|5968.8|6008.2|6004.4|5939.1|5936|8802
1744134000000|2025-04-08 17:40:00|5971.2|5968.4|5985.3|5982.5|6002.5|5999.2|5969.9|5967.1|4070
1744134300000|2025-04-08 17:45:00|5986|5982.2|5962.3|5959.5|5989.3|5986.5|5958.9|5955.8|3082
1744134600000|2025-04-08 17:50:00|5963|5959.2|5978.2|5975.4|5982.2|5979.4|5961.1|5957.8|2240
1744134900000|2025-04-08 17:55:00|5977.9|5975.1|5975.5|5972.7|5986.9|5983.6|5970.2|5967.1|2046
1744135200000|2025-04-08 18:00:00|5975.6|5972.8|5971|5967.2|5981.6|5978.3|5966.9|5964.1|2169
1744135500000|2025-04-08 18:05:00|5970.3|5967.5|5951.6|5947.8|5973.7|5970.9|5949.2|5946.1|2656
1744135800000|2025-04-08 18:10:00|5951.2|5948.4|5945.9|5943.1|5953.2|5950.1|5939.9|5936.8|1509
1744136100000|2025-04-08 18:15:00|5946.2|5942.4|5957.2|5954.4|5960.6|5957.5|5936.5|5933.4|3772
1744136400000|2025-04-08 18:20:00|5956.9|5954.1|5945.5|5942.7|5961.4|5958.1|5937.4|5934.6|3812
1744136700000|2025-04-08 18:25:00|5945.9|5943.1|5935.5|5932.7|5950.2|5947.4|5922.7|5919.9|21495
1744137000000|2025-04-08 18:30:00|5936.2|5932.4|5944.2|5941.4|5959.2|5956.1|5930.7|5926.8|7995
1744137300000|2025-04-08 18:35:00|5943.9|5940.4|5915.8|5913|5945.2|5942.4|5914.8|5912|1552
1744137600000|2025-04-08 18:40:00|5915.1|5912.3|5883.9|5881.1|5917.8|5914.7|5865.8|5862.7|4530
1744137900000|2025-04-08 18:45:00|5884.2|5881.4|5901.9|5899.1|5906|5903.1|5879.2|5875.8|1868
1744138200000|2025-04-08 18:50:00|5901.2|5898.1|5896.2|5892.4|5904.2|5901.1|5893.9|5890.9|844
1744138500000|2025-04-08 18:55:00|5896.9|5894.1|5882.7|5879.9|5899.2|5895.7|5880.7|5877.4|965
1744138800000|2025-04-08 19:00:00|5882.2|5879.4|5877.5|5874.7|5888.2|5885.4|5875.9|5873.1|596
1744139100000|2025-04-08 19:05:00|5877.8|5874|5858.8|5855|5878|5874.7|5856.5|5853.7|1387
1744139400000|2025-04-08 19:10:00|5858.5|5854.7|5843.7|5840.9|5861.1|5858|5840.1|5837|3247
1744139700000|2025-04-08 19:15:00|5844.7|5839.9|5825.3|5822.5|5845.7|5842.9|5821|5818.2|1975
1744140000000|2025-04-08 19:20:00|5825|5822.2|5835.7|5832.9|5845.9|5842.9|5816|5812.9|3097
1744140300000|2025-04-08 19:25:00|5837|5833.2|5848.4|5844.6|5856.7|5853.9|5834|5830.9|1659
1744140600000|2025-04-08 19:30:00|5848.1|5844.3|5812.4|5808.6|5848.8|5845|5806.4|5803.6|2531
1744140900000|2025-04-08 19:35:00|5812.1|5808.3|5795.2|5792.4|5814.4|5810.9|5788.3|5785.5|1351
1744141200000|2025-04-08 19:40:00|5795.6|5792.8|5780.5|5777.7|5809.2|5806.4|5779.2|5776.4|3847
1744141500000|2025-04-08 19:45:00|5781.2|5778.4|5785.2|5782.4|5793.2|5789.7|5773.5|5769.7|2262
1744141800000|2025-04-08 19:50:00|5784.9|5781.4|5832|5828.2|5832.8|5829.5|5779.5|5776.4|1921
1744142100000|2025-04-08 19:55:00|5831.3|5828.5|5830.7|5827.9|5837.7|5834.9|5817.3|5814.5|1425
1744142400000|2025-04-08 20:00:00|5831|5827.2|5824.9|5821.1|5843.7|5840.2|5821.7|5818.9|773
1744142700000|2025-04-08 20:05:00|5824.5|5820.7|5830.3|5826.5|5832.3|5828.5|5816.2|5812.9|536
1744143000000|2025-04-08 20:10:00|5830|5826.2|5817.3|5813.5|5835|5831.5|5807.2|5804.4|882
1744143300000|2025-04-08 20:15:00|5816.3|5813.2|5821.3|5817.5|5822.8|5819.5|5811|5807.8|313
1744143600000|2025-04-08 20:20:00|5820.6|5817.8|5817.3|5814.5|5823.6|5820.5|5813.3|5809.8|352
1744143900000|2025-04-08 20:25:00|5817.6|5813.8|5813.1|5809.3|5818.6|5815.8|5805|5801.3|338
1744144200000|2025-04-08 20:30:00|5815.6|5807.8|5807|5803.2|5822.8|5819|5805.7|5802.6|592
1744144500000|2025-04-08 20:35:00|5806.7|5803.9|5804.9|5801.1|5814.6|5811.2|5800.3|5797.2|1029
1744144800000|2025-04-08 20:40:00|5803.9|5799.8|5797.9|5795.1|5804.2|5801.1|5792.6|5789.1|815
1744145100000|2025-04-08 20:45:00|5798.6|5794.8|5788|5785.2|5808.6|5805.4|5787.3|5784.2|319
1744145400000|2025-04-08 20:50:00|5788.3|5785.5|5796.3|5793.5|5799.3|5795.5|5784|5780.2|231
1744145700000|2025-04-08 20:55:00|5797|5793.2|5796.7|5792.9|5799.7|5795.7|5793.7|5790.2|1061
1744149600000|2025-04-08 22:00:00|5804.9|5802.1|5803.7|5799.9|5808.9|5804.1|5800.5|5796.7|281
1744149900000|2025-04-08 22:05:00|5803.4|5800.6|5808.7|5805.9|5808.7|5805.9|5794.4|5790.9|239
1744150200000|2025-04-08 22:10:00|5808.1|5805.3|5813.7|5810.9|5815.7|5812.6|5806.4|5802.9|341
1744150500000|2025-04-08 22:15:00|5813.4|5810.6|5801.1|5797.3|5814.4|5810.9|5797.1|5794.3|122
1744150800000|2025-04-08 22:20:00|5801.4|5797.6|5780|5777.2|5802.4|5799.6|5775.3|5771.8|416
1744151100000|2025-04-08 22:25:00|5780.3|5777.5|5783|5780.2|5785.7|5781.9|5780|5776.9|118
1744151400000|2025-04-08 22:30:00|5783.4|5780.6|5787|5784.2|5787|5784.2|5782|5778.9|82
1744151700000|2025-04-08 22:35:00|5783.7|5779.9|5760|5756.2|5786|5782.2|5741.7|5738.9|946
1744152000000|2025-04-08 22:40:00|5758.3|5755.5|5756.7|5752.9|5758.3|5755.5|5750.7|5747.2|214
1744152300000|2025-04-08 22:45:00|5757|5753.9|5767.4|5763.6|5772.4|5769.6|5756.7|5752.9|280
1744152600000|2025-04-08 22:50:00|5767.1|5763.3|5765.8|5762|5767.4|5763.7|5761.4|5758|347
1744152900000|2025-04-08 22:55:00|5766.1|5763.3|5769.1|5765.3|5772.7|5769.3|5766.1|5763.3|92
1744153200000|2025-04-08 23:00:00|5769.4|5765.6|5755.1|5751.3|5770.4|5767.3|5752.4|5749.3|199
1744153500000|2025-04-08 23:05:00|5754.4|5751.6|5754.4|5750.6|5761.4|5758.3|5750.1|5747|113
1744153800000|2025-04-08 23:10:00|5753.7|5750.9|5744.7|5740.9|5753.7|5750.9|5744.4|5740.9|144
1744154100000|2025-04-08 23:15:00|5744.4|5740.6|5736.1|5733.3|5750.4|5746.6|5723|5719.2|558
1744154400000|2025-04-08 23:20:00|5735.8|5733|5728.4|5724.6|5743.1|5738.2|5728.4|5724.6|184
1744154700000|2025-04-08 23:25:00|5729.1|5725.3|5712.6|5709.8|5735.7|5731.9|5711.4|5708.3|506
1744155000000|2025-04-08 23:30:00|5713.9|5710.1|5713.1|5709.3|5720.6|5717.5|5710.3|5707.3|430
1744155300000|2025-04-08 23:35:00|5713.6|5709.8|5706|5702.2|5713.7|5710.5|5700|5696.8|573
1744155600000|2025-04-08 23:40:00|5705.6|5701.8|5708.9|5706.1|5716.9|5713.8|5704|5700.5|207
1744155900000|2025-04-08 23:45:00|5708.6|5705.1|5734.9|5731.1|5734.9|5731.1|5707.9|5704.8|281
1744156200000|2025-04-08 23:50:00|5734.7|5730.9|5736.2|5733.4|5737.9|5734.1|5726.5|5723.1|88
1744156500000|2025-04-08 23:55:00|5735.9|5733.1|5736|5732.2|5738.2|5735.1|5726.6|5723.5|280
1744156800000|2025-04-09 00:00:00|5735.7|5732.9|5759.3|5756.5|5784.9|5781.1|5735.6|5730.9|2052
1744157100000|2025-04-09 00:05:00|5759.6|5755.8|5761|5757.2|5778.3|5774.5|5753.3|5749.8|779
1744157400000|2025-04-09 00:10:00|5761.3|5757.5|5754.3|5751.5|5771.3|5767.5|5750.3|5747.5|576
1744157700000|2025-04-09 00:15:00|5753.9|5751.1|5737.9|5734.1|5754.3|5751.1|5731.9|5728.4|1113
1744158000000|2025-04-09 00:20:00|5736.6|5733.8|5739.3|5736.5|5739.6|5736.5|5730.9|5727.8|464
1744158300000|2025-04-09 00:25:00|5738.3|5735.5|5733.9|5731.1|5739.6|5736.5|5731.8|5729|312
1744158600000|2025-04-09 00:30:00|5734.2|5730.4|5729.9|5726.1|5737.9|5734.4|5727.2|5724.4|274
1744158900000|2025-04-09 00:35:00|5729.6|5726.8|5714.8|5712|5729.9|5726.8|5709.6|5706.3|1536
1744159200000|2025-04-09 00:40:00|5715.8|5712.7|5701.1|5698.3|5716|5713|5694.4|5691.3|739
1744159500000|2025-04-09 00:45:00|5701.8|5698|5691.8|5688|5722.9|5719.7|5690.8|5688|1171
1744159800000|2025-04-09 00:50:00|5690.8|5687.7|5664|5661.2|5694.5|5691.4|5663.7|5660.6|1709
1744160100000|2025-04-09 00:55:00|5664.3|5661.5|5658.8|5655|5669.2|5665.7|5650|5646.9|2639
1744160400000|2025-04-09 01:00:00|5658.5|5654.7|5700.2|5697.4|5703.2|5699.1|5654.8|5651.7|1784
1744160700000|2025-04-09 01:05:00|5699.9|5697.1|5681.3|5678.5|5702.3|5699.5|5680.3|5677.2|1628
1744161000000|2025-04-09 01:10:00|5681|5677.5|5657.3|5653.5|5683|5679.5|5654.9|5651.8|1097
1744161300000|2025-04-09 01:15:00|5657.6|5653.8|5675.9|5672.1|5685.6|5682.5|5652.2|5648.8|1027
1744161600000|2025-04-09 01:20:00|5675.2|5672.4|5664.5|5660.7|5676.6|5673.8|5652.6|5649.1|642
1744161900000|2025-04-09 01:25:00|5663.9|5660.1|5667.5|5663.7|5670.5|5666.7|5653.5|5650.1|413
1744162200000|2025-04-09 01:30:00|5667.1|5663.3|5692.4|5689.6|5694.8|5691.6|5661.5|5658.4|635
1744162500000|2025-04-09 01:35:00|5691.8|5689|5690.8|5687|5700.1|5697|5688.8|5685.3|440
1744162800000|2025-04-09 01:40:00|5691.8|5688|5697.2|5693.4|5704.7|5701.9|5687.5|5684.7|517
1744163100000|2025-04-09 01:45:00|5695.8|5693|5706.5|5702.7|5707.2|5703.9|5693.8|5690.7|277
1744163400000|2025-04-09 01:50:00|5705.8|5703|5710.2|5707.4|5722.2|5718.8|5703.6|5700.1|1291
1744163700000|2025-04-09 01:55:00|5709.2|5706.4|5722.6|5718.8|5723.9|5720.8|5700.9|5697.6|472
1744164000000|2025-04-09 02:00:00|5723.1|5719.8|5735.3|5732.5|5749|5746.2|5720.9|5717.1|1119
1744164300000|2025-04-09 02:05:00|5735|5732.2|5730.4|5726.6|5746.4|5743.3|5727.4|5724.6|633
1744164600000|2025-04-09 02:10:00|5730.7|5726.9|5741.4|5738.6|5747.7|5744.7|5727.7|5723.9|458
1744164900000|2025-04-09 02:15:00|5741.7|5737.9|5749.7|5745.9|5752.7|5749.6|5740|5736.9|521
1744165200000|2025-04-09 02:20:00|5749.4|5745.6|5739|5735.2|5749.4|5745.6|5737|5733.5|231
1744165500000|2025-04-09 02:25:00|5738|5734.9|5740|5737.2|5743|5739.5|5734|5731.2|174
1744165800000|2025-04-09 02:30:00|5741|5736.9|5736.4|5732.6|5745.9|5742.6|5733.1|5729.3|348
1744166100000|2025-04-09 02:35:00|5735.3|5732.5|5727.4|5724.6|5740.4|5736.6|5724.4|5720.9|416
1744166400000|2025-04-09 02:40:00|5727.1|5723.6|5723.7|5719.9|5732.7|5729.6|5722.1|5718.3|117
1744166700000|2025-04-09 02:45:00|5723.4|5719.6|5727|5724.2|5731.7|5728.6|5721.4|5718.2|200
1744167000000|2025-04-09 02:50:00|5727.4|5724.6|5733|5729.2|5735.7|5732.2|5725.4|5721.6|278
1744167300000|2025-04-09 02:55:00|5732.3|5729.5|5737.3|5734.5|5738|5734.5|5724.3|5721.2|218
1744167600000|2025-04-09 03:00:00|5737.6|5733.8|5737.6|5733.8|5754|5750.8|5734|5730.5|271
1744167900000|2025-04-09 03:05:00|5736.9|5734.1|5742.3|5739.5|5745.8|5742.5|5734.3|5731.5|161
1744168200000|2025-04-09 03:10:00|5742.6|5738.8|5746|5742.2|5748.6|5745.5|5741.6|5738.2|113
1744168500000|2025-04-09 03:15:00|5745.3|5742.5|5736.3|5733.5|5751|5747.5|5735|5731.5|237
1744168800000|2025-04-09 03:20:00|5737.6|5733.8|5725.3|5722.5|5737.6|5733.9|5725.3|5721.8|215
1744169100000|2025-04-09 03:25:00|5726|5723.2|5740|5737.2|5744.8|5741.5|5724.3|5721.2|201
1744169400000|2025-04-09 03:30:00|5739.3|5736.2|5742.3|5738.5|5750|5746.5|5738.7|5735.2|360
1744169700000|2025-04-09 03:35:00|5742|5738.2|5727.4|5723.6|5742.3|5739.5|5725.7|5722.6|440
1744170000000|2025-04-09 03:40:00|5726.4|5722.6|5697.7|5693.9|5726.7|5723.6|5694|5691.2|803
1744170300000|2025-04-09 03:45:00|5698.4|5694.6|5689.6|5686.8|5712.4|5709.1|5688.3|5684.8|372
1744170600000|2025-04-09 03:50:00|5690.3|5686.5|5700.3|5697.5|5702.3|5698.8|5690|5686.5|145
1744170900000|2025-04-09 03:55:00|5700.6|5696.8|5683.6|5679.8|5703|5699.5|5681|5677.2|406
1744171200000|2025-04-09 04:00:00|5683.3|5680.5|5670.3|5667.5|5689.3|5686.5|5669.3|5666.2|778
1744171500000|2025-04-09 04:05:00|5671.3|5667.2|5664|5661.2|5676.3|5673.2|5664|5660.9|350
1744171800000|2025-04-09 04:10:00|5663.7|5660.9|5674.4|5670.6|5680|5676.9|5663.7|5659.9|262
1744172100000|2025-04-09 04:15:00|5674.7|5670.9|5681|5677.2|5685|5681.6|5672.7|5669.9|325
1744172400000|2025-04-09 04:20:00|5680.7|5677.9|5685|5682.2|5687.7|5684.9|5678.3|5675.5|206
1744172700000|2025-04-09 04:25:00|5685.3|5682.5|5670|5667.2|5686.3|5683|5669.6|5665.8|287
1744173000000|2025-04-09 04:30:00|5670.6|5666.8|5671.6|5667.8|5675|5671.8|5664.3|5660.8|262
1744173300000|2025-04-09 04:35:00|5671.3|5668.5|5672.6|5668.8|5676.9|5673.1|5665.6|5662.1|130
1744173600000|2025-04-09 04:40:00|5672.9|5669.1|5675.9|5673.1|5677.1|5674.1|5670.3|5666.8|92
1744173900000|2025-04-09 04:45:00|5676.2|5672.4|5692.2|5689.4|5692.9|5689.8|5675.6|5672.1|383
1744174200000|2025-04-09 04:50:00|5691.6|5688.8|5688.6|5684.8|5693.2|5690.4|5686.3|5683.1|158
1744174500000|2025-04-09 04:55:00|5688.3|5684.5|5678.6|5674.8|5689.6|5686.1|5675.9|5673.1|234
1744174800000|2025-04-09 05:00:00|5678.9|5675.1|5655.5|5651.7|5687|5682.8|5651.8|5649|797
1744175100000|2025-04-09 05:05:00|5655.8|5652|5662.8|5659|5666.1|5663|5655.6|5652|236
1744175400000|2025-04-09 05:10:00|5662.1|5659.3|5669.2|5666.4|5674.5|5671.4|5658.5|5655.7|298
1744175700000|2025-04-09 05:15:00|5669.5|5665.7|5685.2|5682.4|5692.2|5688.4|5668.2|5664.7|328
1744176000000|2025-04-09 05:20:00|5685.5|5681.7|5681.6|5677.8|5686.9|5683.4|5678.7|5675.4|113
1744176300000|2025-04-09 05:25:00|5680.6|5678.8|5676.9|5673.1|5681.6|5678.8|5672.5|5669.1|184
1744176600000|2025-04-09 05:30:00|5675.6|5672.8|5676.6|5672.8|5684.7|5681.8|5669.3|5666.5|559
1744176900000|2025-04-09 05:35:00|5675.9|5673.1|5687.9|5684.1|5691.9|5688.8|5675.6|5672.8|505
1744177200000|2025-04-09 05:40:00|5688.2|5684.4|5689.9|5686.1|5691.9|5688.7|5684.2|5680.9|148
1744177500000|2025-04-09 05:45:00|5689.6|5685.8|5715.5|5711.7|5715.5|5712.4|5687.2|5683.4|543
1744177800000|2025-04-09 05:50:00|5715.2|5711.4|5714.9|5711.1|5732.6|5729.1|5713.2|5709.4|438
1744178100000|2025-04-09 05:55:00|5716.4|5712.6|5728.4|5724.6|5728.6|5724.8|5710.8|5707.5|530
1744178400000|2025-04-09 06:00:00|5728.6|5724.8|5737.9|5734.1|5740.3|5737.5|5725.9|5722.3|513
1744178700000|2025-04-09 06:05:00|5737.6|5734.8|5756.2|5752.4|5762.6|5759.1|5736.9|5734.1|1347
1744179000000|2025-04-09 06:10:00|5756.6|5752.8|5767.9|5765.1|5768.2|5765.1|5743.9|5740.8|1006
1744179300000|2025-04-09 06:15:00|5768.3|5765.5|5758.2|5754.4|5782.8|5779.5|5756.2|5753.1|1234
1744179600000|2025-04-09 06:20:00|5757.5|5753.7|5750.5|5747.7|5760.9|5757.1|5741.2|5738.4|636
1744179900000|2025-04-09 06:25:00|5750.2|5746.4|5762.2|5758.4|5770.2|5766.4|5748.2|5744.4|661
1744180200000|2025-04-09 06:30:00|5761.9|5759.1|5779.8|5777|5779.8|5777|5758.9|5755.4|655
1744180500000|2025-04-09 06:35:00|5779.5|5776.7|5766.5|5763.7|5784.8|5781.3|5765.5|5762.4|768
1744180800000|2025-04-09 06:40:00|5767.5|5764.7|5759.5|5756.7|5775.8|5772.7|5757|5753.4|732
1744181100000|2025-04-09 06:45:00|5759.8|5756|5762.2|5759.4|5764.8|5761.7|5747.5|5744.4|783
1744181400000|2025-04-09 06:50:00|5763.2|5760.1|5787.2|5784.4|5787.5|5784.4|5756.2|5752.8|553
1744181700000|2025-04-09 06:55:00|5786.9|5783.4|5781.2|5777.4|5787.2|5784.4|5770.5|5767.4|410
1744182000000|2025-04-09 07:00:00|5780.5|5777.7|5766.3|5763.5|5787.6|5784.5|5757.6|5754.8|2041
1744182300000|2025-04-09 07:05:00|5767.3|5764.5|5750.6|5746.8|5793.8|5790.5|5744.9|5741.8|1800
1744182600000|2025-04-09 07:10:00|5749.9|5747.1|5770.6|5767.8|5771|5767.8|5741|5737.2|1093
1744182900000|2025-04-09 07:15:00|5771.6|5768.8|5784.7|5780.9|5793|5789.9|5759.6|5756.5|1165
1744183200000|2025-04-09 07:20:00|5784|5781.2|5789.4|5786.6|5796.7|5793.9|5771|5767.9|1652
1744183500000|2025-04-09 07:25:00|5790.4|5787|5783.4|5780.6|5791.1|5787.7|5779.7|5776.3|538
1744183800000|2025-04-09 07:30:00|5783.1|5779.6|5787.1|5783.3|5788.1|5785|5761|5758.2|910
1744184100000|2025-04-09 07:35:00|5786.8|5784|5785.9|5782.1|5797.1|5794|5778.5|5775.7|877
1744184400000|2025-04-09 07:40:00|5785.8|5782|5778.1|5775.3|5795.7|5792.9|5774.4|5771.3|619
1744184700000|2025-04-09 07:45:00|5778.4|5775.6|5762.7|5758.9|5785.4|5781.6|5758.4|5755.3|809
1744185000000|2025-04-09 07:50:00|5762.4|5759.6|5736.7|5733.9|5763.9|5760.6|5736.7|5733.6|1432
1744185300000|2025-04-09 07:55:00|5736.4|5732.6|5767.4|5764.6|5778.7|5775.4|5735.3|5732|991
1744185600000|2025-04-09 08:00:00|5770.8|5767|5769.3|5765.5|5786.6|5783.3|5761.3|5757.9|927
1744185900000|2025-04-09 08:05:00|5769|5765.2|5752.3|5748.5|5772.7|5769.2|5744.7|5741.2|669
1744186200000|2025-04-09 08:10:00|5752|5749.2|5741.3|5737.5|5758.7|5755.2|5734.3|5731.5|750
1744186500000|2025-04-09 08:15:00|5741|5737.2|5739.3|5736.5|5748.3|5745.5|5736.9|5734.1|634
1744186800000|2025-04-09 08:20:00|5739|5736.2|5714.2|5711.4|5740|5736.5|5709.9|5706.4|1180
1744187100000|2025-04-09 08:25:00|5714.9|5711.1|5708.8|5706|5727.5|5724.4|5694.2|5690.4|1493
1744187400000|2025-04-09 08:30:00|5708.2|5705.4|5703.2|5700.4|5717.1|5713.8|5693.2|5690.4|1000
1744187700000|2025-04-09 08:35:00|5704.5|5700.7|5709.3|5705.5|5730.6|5727.8|5704.2|5700.7|968
1744188000000|2025-04-09 08:40:00|5708.6|5705.8|5717.2|5713.4|5723.2|5719.8|5702.9|5700.1|660
1744188300000|2025-04-09 08:45:00|5716.9|5713.1|5720.9|5717.1|5724.9|5721.8|5700.2|5697.1|656
1744188600000|2025-04-09 08:50:00|5719.9|5716.4|5740.9|5737.1|5745.9|5743.1|5718.6|5715.3|760
1744188900000|2025-04-09 08:55:00|5740.2|5737.4|5742.5|5739.7|5762.9|5760.1|5739.5|5736.4|1013
1744189200000|2025-04-09 09:00:00|5743.5|5740.7|5739.6|5735.8|5750.2|5746.4|5735.6|5731.8|683
1744189500000|2025-04-09 09:05:00|5739.9|5736.1|5769.6|5765.8|5769.6|5766.4|5727.8|5724.5|933
1744189800000|2025-04-09 09:10:00|5768.9|5766.1|5766.6|5762.8|5775.5|5772.2|5756.9|5753.8|982
1744190100000|2025-04-09 09:15:00|5767.1|5763.8|5752.9|5750.1|5767.1|5763.8|5752.6|5749.4|486
1744190400000|2025-04-09 09:20:00|5753.6|5749.8|5744.5|5741.7|5763.9|5761.1|5743.5|5740.4|1220
1744190700000|2025-04-09 09:25:00|5744.8|5741|5732.2|5728.4|5745.5|5742|5727.2|5724.4|1227
1744191000000|2025-04-09 09:30:00|5731.5|5728.7|5721.6|5718.8|5740.2|5736.4|5720.3|5717.2|568
1744191300000|2025-04-09 09:35:00|5721.3|5717.8|5704.6|5700.8|5725.3|5722.2|5701.9|5698.5|1231
1744191600000|2025-04-09 09:40:00|5704.3|5701.5|5691.6|5688.8|5706.9|5703.8|5688.3|5685.1|1057
1744191900000|2025-04-09 09:45:00|5692.3|5688.5|5696.3|5693.5|5701.3|5698.1|5688.9|5685.8|761
1744192200000|2025-04-09 09:50:00|5696.6|5692.8|5698.2|5695.4|5699.5|5696.4|5687.2|5683.8|786
1744192500000|2025-04-09 09:55:00|5697.2|5694.4|5675.2|5671.4|5704.6|5701.3|5674.6|5671.4|697
1744192800000|2025-04-09 10:00:00|5674.5|5671.7|5670.2|5666.4|5680.5|5677|5659.8|5656.7|1860
1744193100000|2025-04-09 10:05:00|5669.5|5666.7|5669.8|5666|5675.8|5672.4|5662.5|5659.7|420
1744193400000|2025-04-09 10:10:00|5670.1|5667|5669.8|5666|5674.8|5671.3|5657.7|5654.6|604
1744193700000|2025-04-09 10:15:00|5669.1|5666.3|5640.8|5638|5674.1|5670.7|5637.8|5634|1529
1744194000000|2025-04-09 10:20:00|5641.1|5638.3|5658.4|5655.6|5663.1|5660.3|5629|5625.2|2068
1744194300000|2025-04-09 10:25:00|5657.7|5654.6|5670.1|5667.3|5683.5|5680.3|5655.4|5652.6|1054
1744194600000|2025-04-09 10:30:00|5670.4|5666.6|5674.4|5670.6|5684.8|5681|5668.8|5665.3|704
1744194900000|2025-04-09 10:35:00|5674.1|5671.3|5681.8|5679|5684.4|5680|5671.1|5668|541
1744195200000|2025-04-09 10:40:00|5681.1|5678.3|5687.4|5684.6|5694.1|5691|5675.7|5672.4|1156
1744195500000|2025-04-09 10:45:00|5688.1|5685.3|5698.8|5695|5719.5|5715.7|5683.1|5680.3|1543
1744195800000|2025-04-09 10:50:00|5697.8|5694.3|5710.5|5706.7|5713.8|5710.7|5693.4|5690.6|1108
1744196100000|2025-04-09 10:55:00|5710.2|5707.4|5700.7|5697.9|5720.5|5717.7|5691|5688.2|2366
1744196400000|2025-04-09 11:00:00|5700.4|5697.6|5567.7|5563.9|5702|5698.9|5533.8|5530|11900
1744196700000|2025-04-09 11:05:00|5567.8|5564|5554.4|5551.6|5589|5585.5|5509.4|5505.6|6366
1744197000000|2025-04-09 11:10:00|5555|5552.2|5563.8|5560|5612.1|5608.6|5548.7|5544.9|3904
1744197300000|2025-04-09 11:15:00|5564|5560.2|5581.7|5577.9|5610.6|5606.8|5562.6|5559.2|3101
1744197600000|2025-04-09 11:20:00|5581|5578.2|5588.7|5584.9|5601.3|5598.2|5570.6|5567.5|2514
1744197900000|2025-04-09 11:25:00|5588|5585.2|5604.1|5600.3|5629.7|5626.4|5583.6|5580.2|1916
1744198200000|2025-04-09 11:30:00|5603.4|5600.6|5561.1|5557.3|5606.7|5603.6|5557|5554.2|2023
1744198500000|2025-04-09 11:35:00|5562.4|5558.3|5537.9|5534.1|5566.1|5563|5536.4|5533|3656
1744198800000|2025-04-09 11:40:00|5538.1|5534.3|5505.3|5501.5|5545.4|5542.3|5504.4|5501.1|2748
1744199100000|2025-04-09 11:45:00|5505.6|5501.8|5543.7|5539.9|5553.7|5550.1|5485.9|5482.8|4453
1744199400000|2025-04-09 11:50:00|5544.1|5540.3|5544.1|5540.3|5554.7|5551.6|5524.7|5521.6|2585
1744199700000|2025-04-09 11:55:00|5543.1|5539.3|5514|5511.2|5552.2|5548.9|5509.6|5506.5|1993
1744200000000|2025-04-09 12:00:00|5513|5510.2|5538.3|5534.5|5541.7|5538.2|5512.4|5508.9|2353
1744200300000|2025-04-09 12:05:00|5537.3|5534|5578.7|5575.9|5580.3|5577.2|5527|5524.2|3301
1744200600000|2025-04-09 12:10:00|5579.2|5575.4|5599.3|5596.5|5603.7|5600.5|5567.7|5564.2|2973
1744200900000|2025-04-09 12:15:00|5600|5597.2|5604.1|5600.3|5615|5612.2|5587|5583.9|3648
1744201200000|2025-04-09 12:20:00|5604.4|5600.6|5572.3|5569.5|5607.4|5603.9|5569.3|5565.8|2049
1744201500000|2025-04-09 12:25:00|5573.3|5570.5|5575.6|5571.8|5583|5579.8|5560.6|5557.3|1594
1744201800000|2025-04-09 12:30:00|5575.3|5571.5|5569.9|5566.1|5584|5580.8|5565.6|5562.8|1372
1744202100000|2025-04-09 12:35:00|5569.6|5566.8|5551.6|5547.8|5573.3|5570.5|5528.2|5524.7|2670
1744202400000|2025-04-09 12:40:00|5551.9|5548.1|5566.9|5563.1|5570.9|5567.8|5549.6|5546.3|1820
1744202700000|2025-04-09 12:45:00|5566.2|5563.4|5580.2|5576.4|5586.2|5582.8|5558.2|5555.4|2620
1744203000000|2025-04-09 12:50:00|5579.6|5576.8|5581.2|5578.4|5595.3|5592.1|5573.6|5570.3|1574
1744203300000|2025-04-09 12:55:00|5581.9|5578.1|5586.9|5583.1|5599.6|5594.5|5568.2|5565.4|1743
1744203600000|2025-04-09 13:00:00|5585.9|5582.8|5670|5667.2|5673.5|5670.4|5583.5|5580.1|11026
1744203900000|2025-04-09 13:05:00|5669.5|5666.2|5658.4|5654.6|5686.3|5683.5|5639.5|5636.1|5430
1744204200000|2025-04-09 13:10:00|5657.7|5654.9|5652.3|5648.5|5670.7|5667.9|5644|5640.9|3081
1744204500000|2025-04-09 13:15:00|5651.7|5648.9|5669.3|5666.5|5695.7|5692.5|5644|5641.2|3813
1744204800000|2025-04-09 13:20:00|5669.7|5666.9|5692.4|5688.6|5694.7|5691.9|5664.3|5661.2|2969
1744205100000|2025-04-09 13:25:00|5691.7|5688.9|5680.3|5677.5|5696.1|5692.9|5677|5673.9|2441
1744205400000|2025-04-09 13:30:00|5680|5677.2|5698.3|5695.5|5714.7|5711.4|5674|5671.2|3872
1744205700000|2025-04-09 13:35:00|5698.6|5695.8|5731.5|5728.7|5736.4|5733.3|5690.3|5687.2|3763
1744206000000|2025-04-09 13:40:00|5731.8|5728|5743.8|5741|5773.8|5770.6|5716.9|5713.6|7606
1744206300000|2025-04-09 13:45:00|5743.4|5740.6|5717.8|5714|5748.4|5745.3|5707.8|5704.3|3529
1744206600000|2025-04-09 13:50:00|5716.4|5713.6|5712.7|5708.9|5717.3|5714|5699.4|5696.6|2704
1744206900000|2025-04-09 13:55:00|5713.1|5709.3|5710.4|5707.6|5721.1|5718.3|5699.4|5695.6|2260
1744207200000|2025-04-09 14:00:00|5710.3|5707.5|5715.4|5712.6|5735.1|5731.9|5706.4|5702.9|3290
1744207500000|2025-04-09 14:05:00|5715|5712.2|5700.3|5697.5|5725|5722.2|5683.5|5680.2|3655
1744207800000|2025-04-09 14:10:00|5699.3|5696.5|5677.2|5673.4|5712.3|5709.2|5669.7|5666.4|3109
1744208100000|2025-04-09 14:15:00|5676.5|5673.7|5665.4|5661.6|5683.2|5680.4|5657.4|5654.6|3266
1744208400000|2025-04-09 14:20:00|5665.1|5662.3|5668.7|5665.9|5684|5680.9|5652.3|5649.5|2997
1744208700000|2025-04-09 14:25:00|5668|5665.2|5629|5621.2|5670.3|5667.2|5618.2|5614.4|5139
1744209000000|2025-04-09 14:30:00|5629.2|5621.4|5691.1|5688.3|5695.6|5689.8|5629.2|5621.4|7992
1744209300000|2025-04-09 14:35:00|5691.4|5687.6|5662.8|5659|5692.4|5688.9|5659.8|5657|2324
1744209600000|2025-04-09 14:40:00|5662.1|5659.3|5628.4|5625.6|5664.1|5660.8|5623.4|5620|2245
1744209900000|2025-04-09 14:45:00|5628.8|5625|5616.1|5612.3|5645.3|5642.3|5605.4|5602.3|3730
1744210200000|2025-04-09 14:50:00|5615.8|5612|5598.4|5594.6|5617.4|5614.3|5590.4|5587.1|2977
1744210500000|2025-04-09 14:55:00|5598.1|5594.3|5586|5582.2|5607.4|5603.9|5581|5577.9|2104
1744210800000|2025-04-09 15:00:00|5584.2|5581.4|5599|5595.2|5608.4|5605.1|5581.7|5578.9|2457
1744211100000|2025-04-09 15:05:00|5598.4|5594.6|5613.7|5609.9|5633.7|5630.9|5594.3|5590.9|3775
1744211400000|2025-04-09 15:10:00|5613.4|5610.6|5603.4|5599.6|5620.9|5617.6|5598.2|5594.4|1374
1744211700000|2025-04-09 15:15:00|5602.4|5599.2|5650.7|5647.9|5651.7|5648.6|5601.9|5598.6|2207
1744212000000|2025-04-09 15:20:00|5651|5648.2|5672|5668.2|5680|5676.5|5644.4|5640.6|2444
1744212300000|2025-04-09 15:25:00|5672.3|5668.5|5681.7|5677.9|5692|5688.2|5666.8|5663.5|3070
1744212600000|2025-04-09 15:30:00|5681.4|5678.9|5694.1|5691.3|5699.1|5695.3|5676.4|5673.2|2690
1744212900000|2025-04-09 15:35:00|5694.5|5690.7|5676.1|5673.3|5706.1|5702.7|5669.7|5666.6|2522
1744213200000|2025-04-09 15:40:00|5675.4|5672.6|5664.4|5661.6|5682.1|5679.3|5656.7|5653.4|1744
1744213500000|2025-04-09 15:45:00|5664.8|5662|5712.1|5708.3|5720.4|5717.3|5664.8|5661.6|2409
1744213800000|2025-04-09 15:50:00|5711.4|5708.6|5698.1|5695.3|5725.1|5722.3|5697.8|5694.3|2085
1744214100000|2025-04-09 15:55:00|5697.8|5695|5691.4|5687.6|5706.1|5703.3|5690.7|5687.6|1868
1744214400000|2025-04-09 16:00:00|5692.4|5688.6|5699.1|5696.3|5706.4|5703.3|5681.7|5678.6|1193
1744214700000|2025-04-09 16:05:00|5699.4|5696.6|5700.1|5696.3|5714|5710.7|5696.7|5693.6|1215
1744215000000|2025-04-09 16:10:00|5699.7|5696.9|5696|5692.2|5708.9|5705.6|5692.4|5688.9|1265
1744215300000|2025-04-09 16:15:00|5695.7|5691.9|5715.1|5712.3|5715.8|5713|5695.4|5691.9|1263
1744215600000|2025-04-09 16:20:00|5715.8|5712|5710.1|5706.3|5723.8|5721|5705.1|5700.4|1533
1744215900000|2025-04-09 16:25:00|5709.9|5706.1|5713.4|5709.6|5728.6|5725.6|5699.4|5696.6|1887
1744216200000|2025-04-09 16:30:00|5712.7|5709.9|5716.7|5712.9|5718.1|5715|5703|5699.9|1703
1744216500000|2025-04-09 16:35:00|5716.1|5712.3|5719.1|5715.3|5727.4|5724.4|5714.3|5711|1068
1744216800000|2025-04-09 16:40:00|5718.4|5715.6|5709.1|5706.3|5719.1|5715.8|5703.4|5700.3|928
1744217100000|2025-04-09 16:45:00|5709.4|5705.6|5690|5687.2|5711.4|5708.3|5673|5669.9|3119
1744217400000|2025-04-09 16:50:00|5690.3|5686.5|5702.8|5699|5703.8|5700|5685|5682.2|874
1744217700000|2025-04-09 16:55:00|5702.4|5699.6|5699.1|5696.3|5712.1|5708.9|5696.4|5693.3|1132
1744218000000|2025-04-09 17:00:00|5699.7|5695.9|5743.4|5739.6|5775.4|5771.6|5698.4|5694.9|4449
1744218300000|2025-04-09 17:05:00|5740.1|5736.3|5700.7|5697.9|5740.1|5736.3|5694.7|5691.6|1975
1744218600000|2025-04-09 17:10:00|5701.4|5697.6|5691.7|5688.9|5704.4|5700.9|5683.7|5680.4|1303
1744218900000|2025-04-09 17:15:00|5691.6|5687.8|5793.7|5789.9|5794.7|5790.9|5620.7|5617.4|10624
1744219200000|2025-04-09 17:20:00|5794.1|5790.3|5996.1|5992.3|6015.7|6011.9|5756.5|5752.7|24788
1744219500000|2025-04-09 17:25:00|5995.8|5992|6000.1|5997.3|6123.6|6120.3|5978.8|5973.1|20136
1744219800000|2025-04-09 17:30:00|6002.1|5999.3|6061.5|6057.7|6064.8|6062|5982.7|5978.9|12255
1744220100000|2025-04-09 17:35:00|6062.2|6058.4|6049.7|6045.9|6078.7|6075.4|6015.7|6012.2|7960
1744220400000|2025-04-09 17:40:00|6050.4|6046.6|6028.1|6024.3|6061|6057.6|6018.8|6015.6|5611
1744220700000|2025-04-09 17:45:00|6027.8|6025|6065.1|6061.3|6070.2|6067|6027.1|6023.3|4769
1744221000000|2025-04-09 17:50:00|6064.4|6061.6|6155.8|6152|6158.2|6154.7|6060.8|6057|7717
1744221300000|2025-04-09 17:55:00|6155.5|6152.7|6135.9|6133.1|6194.5|6190.7|6132.2|6128.4|7334
1744221600000|2025-04-09 18:00:00|6136.2|6133.4|6131.2|6127.4|6137.7|6133.4|6109.1|6105.3|4758
1744221900000|2025-04-09 18:05:00|6131.5|6128.7|6157.5|6153.7|6177.5|6174.7|6130.7|6127.4|5030
1744222200000|2025-04-09 18:10:00|6157.2|6154.7|6204.2|6201.4|6204.9|6201.4|6152.5|6149.4|5385
1744222500000|2025-04-09 18:15:00|6204.6|6201.8|6196.7|6192.9|6208.6|6205.8|6185.1|6181.3|4025
1744222800000|2025-04-09 18:20:00|6195.9|6192.1|6227.2|6223.4|6230.9|6227.6|6187|6183.7|6104
1744223100000|2025-04-09 18:25:00|6226.9|6224.1|6192.2|6189.4|6259.9|6256.4|6181.8|6178.8|23339
1744223400000|2025-04-09 18:30:00|6192.6|6189.8|6207.9|6204.1|6231.5|6227.8|6188.5|6185.7|4478
1744223700000|2025-04-09 18:35:00|6207.7|6203.9|6202.9|6199.1|6209.6|6206.4|6171.8|6168|2903
1744224000000|2025-04-09 18:40:00|6203.2|6199.4|6148.2|6145.4|6208.5|6204.7|6145.1|6142.1|2291
1744224300000|2025-04-09 18:45:00|6147.2|6144.4|6169.5|6165.7|6175.5|6172.4|6143.2|6139.6|2118
1744224600000|2025-04-09 18:50:00|6169.9|6167.1|6129.2|6125.4|6181.8|6178.4|6125.4|6122.2|2873
1744224900000|2025-04-09 18:55:00|6128.9|6125.1|6122.5|6118.7|6139.2|6136.1|6114.5|6111|1992
1744225200000|2025-04-09 19:00:00|6121.8|6118|6158.5|6154.7|6163.2|6160.1|6121.8|6118|1445
1744225500000|2025-04-09 19:05:00|6157.8|6155|6188.6|6184.8|6189.8|6186.1|6157.8|6154.4|2013
1744225800000|2025-04-09 19:10:00|6187.9|6185.1|6202.9|6199.1|6204.6|6200.8|6183.2|6179.4|1031
1744226100000|2025-04-09 19:15:00|6202.2|6199.4|6192.6|6189.8|6204.6|6201.1|6172.6|6168.8|1817
1744226400000|2025-04-09 19:20:00|6193.6|6190.1|6211.5|6207.7|6221.6|6218.1|6191.5|6187.8|1552
1744226700000|2025-04-09 19:25:00|6211.2|6207.4|6222.2|6219.4|6237.3|6233.8|6204.5|6201.4|1199
1744227000000|2025-04-09 19:30:00|6222.5|6218.7|6246.2|6243.4|6247.3|6243.8|6222.2|6218.7|1702
1744227300000|2025-04-09 19:35:00|6246.5|6242.7|6236.5|6232.7|6246.5|6243.4|6222.5|6219|1252
1744227600000|2025-04-09 19:40:00|6235.8|6233|6240.5|6236.7|6243.8|6240.7|6228.8|6225.7|721
1744227900000|2025-04-09 19:45:00|6239.8|6237|6239.2|6235.4|6246.5|6243|6227.8|6224.7|588
1744228200000|2025-04-09 19:50:00|6238.8|6236|6212.5|6208.7|6243.8|6240.7|6202.1|6199|1679
1744228500000|2025-04-09 19:55:00|6212.2|6209.4|6212.2|6208.4|6223.5|6220.4|6199.8|6196.3|2249
1744228800000|2025-04-09 20:00:00|6214.1|6211.3|6214.9|6211.1|6225.7|6222.8|6209.6|6205.8|974
1744229100000|2025-04-09 20:05:00|6214.5|6210.7|6213.7|6209.9|6217.2|6213.4|6202.2|6198.6|670
1744229400000|2025-04-09 20:10:00|6213.5|6209.7|6204.8|6201|6214.2|6211.4|6197.8|6195|672
1744229700000|2025-04-09 20:15:00|6205.8|6202|6222.2|6219.4|6223.2|6220.1|6204.5|6201|383
1744230000000|2025-04-09 20:20:00|6221.8|6219|6218.5|6215.7|6226.2|6223.4|6218.2|6215.1|255
1744230300000|2025-04-09 20:25:00|6218|6214.7|6224.2|6221.4|6231.2|6227.4|6211.2|6208.4|260
1744230600000|2025-04-09 20:30:00|6223.5|6219.7|6236.5|6232.7|6253.8|6250|6223.2|6219.4|1264
1744230900000|2025-04-09 20:35:00|6236.8|6233|6219.9|6217.1|6236.8|6233.7|6217.6|6214.8|860
1744231200000|2025-04-09 20:40:00|6219.6|6216.8|6230.6|6226.8|6232.9|6229.4|6212.2|6209.1|1220
1744231500000|2025-04-09 20:45:00|6229.9|6227.1|6237.5|6233.7|6241.2|6237.4|6227.6|6223.8|546
1744231800000|2025-04-09 20:50:00|6237.9|6234.1|6234.5|6230.7|6244.2|6241.1|6228.9|6225.4|522
1744232100000|2025-04-09 20:55:00|6234.6|6231.8|6238.2|6234.4|6243.9|6241.1|6234.6|6231.1|500
1744236000000|2025-04-09 22:00:00|6234|6230.2|6281.8|6279|6287.9|6283.8|6232.7|6228.9|1297
1744236300000|2025-04-09 22:05:00|6282.2|6278|6289.9|6286.1|6294.9|6291.4|6275.1|6271.7|543
1744236600000|2025-04-09 22:10:00|6289.2|6285.4|6281.5|6277.7|6292.2|6286.7|6277.2|6274.1|232
1744236900000|2025-04-09 22:15:00|6281.9|6278.1|6279.8|6276|6282.9|6279.8|6276.9|6273.4|81
1744237200000|2025-04-09 22:20:00|6280.8|6277|6273.5|6269.7|6282.2|6279|6271.5|6268.4|193
1744237500000|2025-04-09 22:25:00|6273.8|6270|6265.8|6262|6273.8|6270|6256.5|6253.4|142
1744237800000|2025-04-09 22:30:00|6265.2|6261.4|6269.8|6266|6272.1|6268.3|6263.2|6259.4|222
1744238100000|2025-04-09 22:35:00|6269.5|6266.7|6271.5|6267.7|6272.6|6269.7|6269.5|6266|61
1744238400000|2025-04-09 22:40:00|6271.1|6267.3|6273.5|6270.7|6273.5|6270.7|6270.1|6267.3|59
1744238700000|2025-04-09 22:45:00|6273.8|6271|6274.4|6270.6|6277.4|6274.3|6273.8|6270.6|81
1744239000000|2025-04-09 22:50:00|6275.1|6271.6|6278.5|6274.7|6278.5|6275|6271.4|6267.6|70
1744239300000|2025-04-09 22:55:00|6277.8|6275|6275.1|6271.3|6278.8|6275.7|6272.4|6268.6|228
1744239600000|2025-04-09 23:00:00|6275.4|6271.6|6269.1|6265.3|6283.4|6280.3|6268.8|6265.3|161
1744239900000|2025-04-09 23:05:00|6268.1|6266.3|6274.4|6271.6|6277.4|6273.9|6268.1|6264.3|194
1744240200000|2025-04-09 23:10:00|6274.7|6270.9|6274.4|6270.6|6277.1|6273.6|6272.4|6269.3|64
1744240500000|2025-04-09 23:15:00|6273|6271.6|6276.4|6273.6|6277.1|6273.6|6273|6269.3|31
1744240800000|2025-04-09 23:20:00|6277.1|6273.3|6276.1|6273.3|6277.1|6273.8|6274.1|6270.3|36
1744241100000|2025-04-09 23:25:00|6276.4|6272.6|6272.4|6268.6|6276.7|6273.6|6272.1|6268.3|56
1744241400000|2025-04-09 23:30:00|6272.1|6268.3|6273|6270.2|6273.7|6270.6|6270|6267.2|191
1744241700000|2025-04-09 23:35:00|6273.7|6269.9|6274.3|6270.5|6277.9|6274.6|6272|6268.9|65
1744242000000|2025-04-09 23:40:00|6275|6271.2|6261|6257.2|6275.7|6272.6|6260|6257.2|119
1744242300000|2025-04-09 23:45:00|6261.7|6258.2|6254|6251.2|6269|6265.9|6254|6250.2|412
1744242600000|2025-04-09 23:50:00|6254.3|6250.5|6255.3|6252.5|6256.5|6253.2|6253.6|6250.2|57
1744242900000|2025-04-09 23:55:00|6256|6252.2|6258.6|6255.8|6259.3|6255.8|6253.3|6250.2|112
1744243200000|2025-04-10 00:00:00|6258.3|6254.8|6260.3|6257.5|6272.4|6268.6|6251.3|6248.5|1187
1744243500000|2025-04-10 00:05:00|6261.3|6258.5|6245|6242.2|6269.7|6265.9|6243.7|6240.9|677
1744243800000|2025-04-10 00:10:00|6245.7|6241.9|6223.3|6220.5|6249|6246.2|6222|6219.2|599
1744244100000|2025-04-10 00:15:00|6224|6221.2|6238.3|6235.5|6239.3|6236.2|6224|6221.2|422
1744244400000|2025-04-10 00:20:00|6239|6235.2|6228|6225.2|6241.3|6238.2|6227|6224.2|309
1744244700000|2025-04-10 00:25:00|6228.3|6225.5|6241|6238.2|6245.6|6242.8|6224.6|6221.8|456
1744245000000|2025-04-10 00:30:00|6241.6|6238.8|6213.2|6209.4|6243.3|6239.5|6210.6|6207.8|736
1744245300000|2025-04-10 00:35:00|6213.9|6210.1|6185.2|6182.4|6214.2|6210.4|6184.2|6180.9|837
1744245600000|2025-04-10 00:40:00|6184.5|6181.7|6184.2|6180.4|6193.2|6189.4|6182.2|6178.4|438
1744245900000|2025-04-10 00:45:00|6184.9|6181.4|6187.5|6183.7|6195.5|6192.7|6183.9|6180.1|264
1744246200000|2025-04-10 00:50:00|6186.5|6183.4|6209.5|6205.7|6211.2|6207.8|6186.5|6183.2|181
1744246500000|2025-04-10 00:55:00|6209.2|6206.4|6193.9|6190.1|6219.6|6216.4|6191.9|6188.4|432
1744246800000|2025-04-10 01:00:00|6194.9|6191.1|6135.6|6131.8|6203.6|6199.8|6127.6|6124.8|2602
1744247100000|2025-04-10 01:05:00|6134.9|6132.1|6158.9|6155.1|6164.6|6161.5|6134.9|6131.4|941
1744247400000|2025-04-10 01:10:00|6159.9|6156.1|6142.6|6138.8|6167.6|6164.5|6136.9|6133.8|541
1744247700000|2025-04-10 01:15:00|6143.6|6140.8|6131.6|6128.8|6149.2|6146.1|6128.9|6125.8|450
1744248000000|2025-04-10 01:20:00|6132.3|6128.5|6128.2|6125.4|6143.9|6141.1|6123.5|6120.4|549
1744248300000|2025-04-10 01:25:00|6128.5|6125.7|6131.6|6127.8|6138.6|6135.4|6127.9|6124.4|253
1744248600000|2025-04-10 01:30:00|6131.9|6128.1|6133.6|6129.8|6137.5|6133.7|6123.9|6120.4|323
1744248900000|2025-04-10 01:35:00|6132.9|6130.1|6146.9|6144.1|6152.2|6149.4|6130.9|6127.8|821
1744249200000|2025-04-10 01:40:00|6147.2|6144.4|6144.9|6141.1|6155.9|6152.1|6144.9|6141.1|169
1744249500000|2025-04-10 01:45:00|6144.5|6140.7|6140.9|6137.1|6147.5|6143.7|6136.2|6133.1|166
1744249800000|2025-04-10 01:50:00|6141.5|6138.1|6138.8|6135|6143|6139.7|6134.5|6131.1|191
1744250100000|2025-04-10 01:55:00|6138.5|6134.7|6159.2|6155.4|6161.2|6157.4|6138.5|6134.7|248
1744250400000|2025-04-10 02:00:00|6158.8|6156|6164.2|6160.4|6167.8|6164.7|6156.2|6153.4|278
1744250700000|2025-04-10 02:05:00|6163.5|6160.7|6165.8|6163|6166.8|6163.7|6157.8|6154.4|209
1744251000000|2025-04-10 02:10:00|6166.5|6162.7|6164.1|6160.3|6175.1|6172|6159.8|6156.5|266
1744251300000|2025-04-10 02:15:00|6163.8|6160|6163.4|6159.6|6167.8|6165|6161.1|6158.3|334
1744251600000|2025-04-10 02:20:00|6163.1|6160.3|6180.7|6177.9|6182.1|6178.9|6162.1|6159.3|488
1744251900000|2025-04-10 02:25:00|6181.4|6177.6|6177.7|6174.9|6182.4|6179.1|6172.9|6169.6|197
1744252200000|2025-04-10 02:30:00|6178.4|6174.6|6159.7|6156.9|6180|6176.6|6152.4|6148.9|290
1744252500000|2025-04-10 02:35:00|6160|6156.2|6161.1|6157.3|6164.1|6160.9|6155.4|6151.9|138
1744252800000|2025-04-10 02:40:00|6159.8|6156|6152.4|6149.6|6163.4|6160|6149.3|6145.9|183
1744253100000|2025-04-10 02:45:00|6153.4|6150.3|6147.7|6143.9|6156.4|6153.6|6143.1|6140.3|140
1744253400000|2025-04-10 02:50:00|6147.1|6144.3|6140.4|6136.6|6148.7|6144.9|6136.6|6133.3|209
1744253700000|2025-04-10 02:55:00|6139.7|6135.9|6144|6140.2|6145.1|6141.9|6137.1|6133.8|121
1744254000000|2025-04-10 03:00:00|6143.7|6140.9|6139|6135.2|6144.7|6141.4|6130.7|6127.2|455
1744254300000|2025-04-10 03:05:00|6138|6134.9|6148.7|6144.9|6152.4|6149.2|6138|6134.7|112
1744254600000|2025-04-10 03:10:00|6148.4|6144.6|6148.4|6144.6|6151.4|6148.1|6139.3|6136.5|123
1744254900000|2025-04-10 03:15:00|6148|6144.2|6134.7|6131.9|6151.4|6148.2|6134|6131.2|130
1744255200000|2025-04-10 03:20:00|6135.3|6131.5|6136.3|6132.5|6140.3|6136.9|6133.3|6129.9|63
1744255500000|2025-04-10 03:25:00|6136.7|6132.9|6125.7|6122.9|6137|6133.2|6120.7|6117.5|421
1744255800000|2025-04-10 03:30:00|6124.7|6121.9|6115|6112.2|6132|6128.9|6112.7|6109.6|291
1744256100000|2025-04-10 03:35:00|6114.7|6111.9|6122|6119.2|6127.3|6124.2|6114.7|6111.9|95
1744256400000|2025-04-10 03:40:00|6122.3|6118.5|6121|6118.2|6123.3|6120.2|6118|6114.9|89
1744256700000|2025-04-10 03:45:00|6121.7|6117.9|6132|6129.2|6134|6130.4|6119.7|6116.6|74
1744257000000|2025-04-10 03:50:00|6132.3|6128.5|6129|6126.2|6140.3|6137.2|6129|6125.5|131
1744257300000|2025-04-10 03:55:00|6130|6126.5|6130|6127.2|6136|6132.5|6127|6123.9|132
1744257600000|2025-04-10 04:00:00|6131.3|6127.5|6119|6116.2|6133.7|6130.5|6118|6114.7|141
1744257900000|2025-04-10 04:05:00|6119.3|6116.5|6131|6127.2|6131.3|6127.5|6116.5|6113|278
1744258200000|2025-04-10 04:10:00|6131.6|6127.8|6124.3|6120.5|6134.5|6131.2|6123.3|6120.2|125
1744258500000|2025-04-10 04:15:00|6124|6120.2|6117.6|6113.8|6127.3|6123.5|6117|6113.7|216
1744258800000|2025-04-10 04:20:00|6117.3|6114.8|6117.6|6113.8|6122.3|6119.2|6115.9|6112.5|152
1744259100000|2025-04-10 04:25:00|6117.3|6114.5|6115.3|6111.5|6119.1|6115.5|6112.3|6109.5|113
1744259400000|2025-04-10 04:30:00|6114.3|6111.1|6112.9|6110.1|6116.6|6113.1|6112.9|6110.1|125
1744259700000|2025-04-10 04:35:00|6113.3|6110.5|6118.9|6116.1|6121.9|6118.8|6112.9|6109.5|71
1744260000000|2025-04-10 04:40:00|6119.3|6115.5|6126.9|6124.1|6130.2|6126.9|6119.3|6115.5|91
1744260300000|2025-04-10 04:45:00|6127.6|6123.8|6124.9|6122.1|6129.9|6127.1|6123.7|6120.4|95
1744260600000|2025-04-10 04:50:00|6125.2|6122.4|6132.9|6130.1|6135.2|6132.1|6124.9|6122.1|86
1744260900000|2025-04-10 04:55:00|6133.2|6129.4|6137.9|6135.1|6139.6|6136.1|6132.9|6129.4|84
1744261200000|2025-04-10 05:00:00|6138.6|6134.8|6143.9|6141.1|6146.2|6142.8|6137.9|6134.8|122
1744261500000|2025-04-10 05:05:00|6144.2|6140.4|6143.9|6141.1|6147.2|6144.4|6142.9|6139.8|74
1744261800000|2025-04-10 05:10:00|6144.6|6140.8|6137.9|6135.1|6147.2|6143.4|6137.9|6135.1|120
1744262100000|2025-04-10 05:15:00|6138.9|6135.6|6139.9|6137.1|6145.9|6142.4|6136.2|6133.4|54
1744262400000|2025-04-10 05:20:00|6140.2|6137.4|6139.2|6136.4|6145.2|6142.1|6139.2|6135.9|188
1744262700000|2025-04-10 05:25:00|6139.9|6136.1|6139.9|6137.1|6145.9|6142.7|6139.5|6136.1|47
1744263000000|2025-04-10 05:30:00|6140.2|6136.4|6124.9|6121.1|6141.2|6137.7|6115.9|6112.1|369
1744263300000|2025-04-10 05:35:00|6125.2|6122.1|6130.5|6126.7|6130.9|6128.1|6119.5|6116.7|251
1744263600000|2025-04-10 05:40:00|6130.2|6127.4|6137.2|6134.4|6140.5|6137.4|6130.2|6127.4|216
1744263900000|2025-04-10 05:45:00|6137.5|6133.7|6143.5|6139.7|6145.2|6141.7|6135.5|6132.7|256
1744264200000|2025-04-10 05:50:00|6144.5|6140.7|6145.5|6141.7|6151.9|6148.7|6140.5|6137.5|142
1744264500000|2025-04-10 05:55:00|6145.2|6141.4|6151.5|6147.7|6155.9|6152.4|6144.2|6140.9|198
1744264800000|2025-04-10 06:00:00|6150.9|6147.1|6163.5|6159.7|6165.5|6162.4|6150.5|6147.1|297
1744265100000|2025-04-10 06:05:00|6163.2|6159.4|6171.2|6168.4|6177.2|6174.1|6160.2|6157.4|448
1744265400000|2025-04-10 06:10:00|6171.5|6168.7|6176.2|6173.4|6176.8|6173.7|6163.2|6160|287
1744265700000|2025-04-10 06:15:00|6176.5|6172.7|6168.2|6165.4|6182.5|6179.4|6165.2|6162.2|374
1744266000000|2025-04-10 06:20:00|6168.8|6165|6170.8|6167|6176.5|6173.4|6165.8|6162.4|274
1744266300000|2025-04-10 06:25:00|6171.5|6167.7|6165.1|6161.3|6171.8|6168.4|6162.1|6159.3|244
1744266600000|2025-04-10 06:30:00|6164.8|6162|6182.1|6179.3|6183.1|6179.7|6164.1|6160.7|421
1744266900000|2025-04-10 06:35:00|6182.5|6179.7|6169.5|6166.7|6185.8|6182.7|6168.1|6165.3|286
1744267200000|2025-04-10 06:40:00|6169.8|6166|6163.5|6159.7|6172.5|6169.7|6161.1|6158.3|444
1744267500000|2025-04-10 06:45:00|6163.1|6160.3|6164.8|6161|6170.1|6167|6154.8|6151.3|871
1744267800000|2025-04-10 06:50:00|6163.8|6160|6172.1|6168.3|6179.4|6176.3|6163.1|6160|506
1744268100000|2025-04-10 06:55:00|6172.4|6168.6|6174.4|6170.6|6183.6|6180.6|6169.8|6166.5|562
1744268400000|2025-04-10 07:00:00|6173.8|6171|6154.8|6152|6191.8|6188|6150.4|6147|1131
1744268700000|2025-04-10 07:05:00|6154.1|6151.3|6146.1|6142.3|6157.9|6154.6|6135.4|6132.6|918
1744269000000|2025-04-10 07:10:00|6145.7|6142.9|6130.1|6126.3|6147.1|6144.3|6127.7|6124.3|461
1744269300000|2025-04-10 07:15:00|6129.7|6125.9|6116.4|6113.6|6130.1|6126.9|6112.7|6109.6|794
1744269600000|2025-04-10 07:20:00|6116.7|6113.9|6121.7|6118.9|6130.1|6127.3|6113.7|6110.6|893
1744269900000|2025-04-10 07:25:00|6122.1|6119.3|6114.4|6110.6|6132.4|6129.6|6111.7|6108.9|732
1744270200000|2025-04-10 07:30:00|6114.7|6110.9|6080.4|6077.6|6116.4|6112.9|6073.7|6070.6|1973
1744270500000|2025-04-10 07:35:00|6081.4|6077.9|6077.4|6073.6|6086.7|6083.6|6066.7|6063.6|932
1744270800000|2025-04-10 07:40:00|6077.7|6073.9|6039|6036.2|6078.2|6074.9|6030.7|6026.9|1854
1744271100000|2025-04-10 07:45:00|6038.7|6034.9|6061.3|6058.5|6064.3|6061.5|6037|6034.2|1262
1744271400000|2025-04-10 07:50:00|6062|6059.2|6060|6056.2|6071.7|6068.2|6054|6050.5|951
1744271700000|2025-04-10 07:55:00|6061|6057.2|6039|6036.2|6062|6059.2|6033.7|6030.9|1026
1744272000000|2025-04-10 08:00:00|6039.6|6036.8|6048|6044.2|6048.7|6045.5|6034.7|6031.2|762
1744272300000|2025-04-10 08:05:00|6048.3|6044.5|6062.3|6059.5|6064.5|6061.5|6040.3|6037|1122
1744272600000|2025-04-10 08:10:00|6063.3|6060.2|6040|6037.2|6063.6|6060.5|6033.4|6030.1|875
1744272900000|2025-04-10 08:15:00|6039|6035.2|6035|6031.2|6045.3|6042.5|6019.6|6016.8|1032
1744273200000|2025-04-10 08:20:00|6035.3|6031.5|6025.3|6021.5|6048|6044.8|6025|6021.5|951
1744273500000|2025-04-10 08:25:00|6025|6022.2|6049.3|6046.5|6050.6|6047.5|6019.6|6016.7|1009
1744273800000|2025-04-10 08:30:00|6049|6046.2|6014.4|6010.6|6049|6046.2|5998.6|5995.2|2033
1744274100000|2025-04-10 08:35:00|6014.3|6010.5|6023.9|6020.1|6024.3|6020.5|6000.6|5997.1|751
1744274400000|2025-04-10 08:40:00|6023.6|6020.8|6039.6|6035.8|6047|6043.5|6020.9|6017.5|775
1744274700000|2025-04-10 08:45:00|6039.3|6036.5|6040.9|6037.1|6052.3|6048.8|6033.3|6029.8|778
1744275000000|2025-04-10 08:50:00|6041.6|6037.8|6016.9|6014.1|6041.8|6038.5|6015.9|6013.1|890
1744275300000|2025-04-10 08:55:00|6017.2|6013.4|5996.6|5993.8|6017.9|6015.1|5991.6|5988.3|1002
1744275600000|2025-04-10 09:00:00|5996.9|5994.1|5981.2|5978.4|6003.2|5999.8|5979.6|5976.4|1579
1744275900000|2025-04-10 09:05:00|5982.2|5979.1|5993.2|5990.4|5994.5|5991.4|5981.9|5978.6|477
1744276200000|2025-04-10 09:10:00|5993.9|5990.1|5993.9|5990.1|5999.2|5995.4|5987.6|5984.1|519
1744276500000|2025-04-10 09:15:00|5993.6|5990.8|6001.2|5998.4|6003.7|6000.8|5990.2|5986.8|562
1744276800000|2025-04-10 09:20:00|6001.6|5997.8|6008.6|6005.8|6018.6|6015.8|6000.2|5997.4|883
1744277100000|2025-04-10 09:25:00|6008.9|6005.1|6016.9|6014.1|6018.6|6015.4|6004.2|6000.8|536
1744277400000|2025-04-10 09:30:00|6015.9|6013.1|6035.6|6031.8|6036.6|6033.8|6015.6|6012.1|684
1744277700000|2025-04-10 09:35:00|6035.2|6032.4|6029.9|6027.1|6052.2|6048.8|6027.9|6024.8|1147
1744278000000|2025-04-10 09:40:00|6030.2|6026.4|6030.9|6028.1|6040.9|6038.1|6025.2|6022.4|680
1744278300000|2025-04-10 09:45:00|6030.6|6027.8|6049.2|6045.4|6049.5|6046.4|6029.9|6026.8|444
1744278600000|2025-04-10 09:50:00|6048.9|6046.1|6048.5|6044.7|6052.6|6049.8|6041.5|6038.7|747
1744278900000|2025-04-10 09:55:00|6047.9|6045.1|6043.9|6041.1|6053.9|6051.1|6042.9|6040.1|633
1744279200000|2025-04-10 10:00:00|6044.9|6042.1|6047.2|6043.4|6055.2|6052.1|6032.9|6029.4|985
1744279500000|2025-04-10 10:05:00|6047.5|6043.7|6053.5|6049.7|6057.2|6054.4|6044.2|6041.4|790
1744279800000|2025-04-10 10:10:00|6053.2|6050.4|6047.2|6044.4|6059.2|6055.7|6042.2|6039.4|473
1744280100000|2025-04-10 10:15:00|6047.8|6044|6061.8|6058|6062.2|6059.4|6043.2|6039.4|467
1744280400000|2025-04-10 10:20:00|6061.5|6058.7|6064.5|6061.7|6067.2|6063.7|6052.5|6049.7|570
1744280700000|2025-04-10 10:25:00|6064.8|6061|6047.2|6044.4|6065.5|6062.3|6046.8|6044|374
1744281000000|2025-04-10 10:30:00|6047.5|6044.7|6056.1|6053.3|6058.2|6054.9|6042.5|6039.7|466
1744281300000|2025-04-10 10:35:00|6056.5|6053.7|6067.5|6063.7|6068.5|6065.7|6045.5|6042.3|585
1744281600000|2025-04-10 10:40:00|6066.5|6062.7|6043.1|6039.3|6067.5|6064|6041.1|6038|413
1744281900000|2025-04-10 10:45:00|6042.8|6039|6033.5|6030.7|6046.1|6043|6027.6|6024.3|842
1744282200000|2025-04-10 10:50:00|6034.1|6030.3|6036.8|6034|6049.8|6047|6033.1|6029.7|457
1744282500000|2025-04-10 10:55:00|6037.1|6033.3|6043.1|6040.3|6049.1|6046.3|6036.1|6032.8|298
1744282800000|2025-04-10 11:00:00|6043.4|6039.3|6041.8|6038|6059.8|6057|6041.4|6038|631
1744283100000|2025-04-10 11:05:00|6040.8|6038.3|6039.8|6037|6042.1|6039|6024.1|6021.3|583
1744283400000|2025-04-10 11:10:00|6040.4|6036.6|6052.1|6048.3|6065.4|6062.3|6039.1|6036|938
1744283700000|2025-04-10 11:15:00|6051.4|6048.6|6054.7|6050.9|6060.4|6057.6|6043.1|6039.9|729
1744284000000|2025-04-10 11:20:00|6054.4|6050.6|6054.1|6051.3|6064.8|6062|6048.1|6044.6|519
1744284300000|2025-04-10 11:25:00|6054.4|6050.6|6052.7|6049.9|6061.6|6058.6|6052.4|6049.3|548
1744284600000|2025-04-10 11:30:00|6053.7|6049.6|6034.7|6031.9|6053.7|6050.6|6030.4|6026.6|850
1744284900000|2025-04-10 11:35:00|6034.4|6031.6|6025.7|6022.9|6042.1|6038.9|6021.7|6018.9|695
1744285200000|2025-04-10 11:40:00|6026|6023.2|6004.4|6000.6|6026.4|6023.2|5999|5995.9|1199
1744285500000|2025-04-10 11:45:00|6004|6001.2|6010.4|6007.6|6011.4|6008.2|5997|5994.2|560
1744285800000|2025-04-10 11:50:00|6010.7|6006.9|6012.4|6008.6|6015.5|6012.2|6008.4|6005.2|626
1744286100000|2025-04-10 11:55:00|6011.4|6008.9|6023.4|6019.6|6031.4|6028.2|6011.4|6008.6|766
1744286400000|2025-04-10 12:00:00|6023|6019.2|6018.7|6014.9|6024.3|6021.5|6010.7|6007.9|904
1744286700000|2025-04-10 12:05:00|6018.3|6014.5|6018.7|6015.9|6023.7|6020.9|6015.7|6012.4|561
1744287000000|2025-04-10 12:10:00|6017.7|6014.9|6027.3|6023.5|6027.3|6023.9|6013.3|6010.2|591
1744287300000|2025-04-10 12:15:00|6026.7|6023.9|6044.4|6041.6|6047|6044.2|6020.7|6017.5|1888
1744287600000|2025-04-10 12:20:00|6042.7|6039.9|6036|6032.2|6043.3|6040.5|6031.7|6028.2|786
1744287900000|2025-04-10 12:25:00|6035.3|6032.5|6050.4|6042.6|6050.4|6046.2|6034.3|6031.2|1227
1744288200000|2025-04-10 12:30:00|6047|6043.2|6036.7|6032.9|6052.5|6047.2|6028.7|6025.2|2021
1744288500000|2025-04-10 12:35:00|6036|6033.2|6020|6017.2|6041|6038.2|6015.3|6012.5|1535
1744288800000|2025-04-10 12:40:00|6019.7|6016.9|6015.6|6012.8|6027|6024.2|6011.7|6008.9|690
1744289100000|2025-04-10 12:45:00|6016|6013.2|6013.3|6009.5|6029.6|6026.5|6009|6005.8|995
1744289400000|2025-04-10 12:50:00|6012.6|6009.8|5989.3|5985.5|6018.3|6014.8|5986|5983.2|1875
1744289700000|2025-04-10 12:55:00|5989.8|5986|5990|5986.2|5990.6|5987.3|5974|5971.2|2647
1744290000000|2025-04-10 13:00:00|5989|5984.2|5961.3|5958.5|6015|6012.2|5951.3|5948.5|6096
1744290300000|2025-04-10 13:05:00|5961.6|5958.8|5983.9|5980.1|5988.3|5985.1|5960.3|5957.5|2719
1744290600000|2025-04-10 13:10:00|5982.9|5980.5|5970.3|5967.5|5988.9|5986.1|5963.9|5961.1|1450
1744290900000|2025-04-10 13:15:00|5971.3|5968.1|5990.6|5987.8|5991.9|5988.8|5970.3|5967.5|1840
1744291200000|2025-04-10 13:20:00|5991.3|5988.5|5987.3|5983.5|5999.9|5997.1|5981.9|5978.8|1556
1744291500000|2025-04-10 13:25:00|5986.6|5983.8|5955.6|5951.8|5987.6|5984.1|5953.6|5950.8|3008
1744291800000|2025-04-10 13:30:00|5956.2|5952.4|5937.2|5934.4|5963.9|5960.8|5933.6|5930.8|4380
1744292100000|2025-04-10 13:35:00|5937.6|5934.8|5928.9|5926.1|5951.6|5948.4|5911.9|5909.1|4309
1744292400000|2025-04-10 13:40:00|5927.9|5925.1|5920.5|5917.7|5933.7|5930.4|5914.4|5911.1|2499
1744292700000|2025-04-10 13:45:00|5921.5|5918.7|5939.2|5936.4|5951.5|5948.4|5915.9|5912.7|2895
1744293000000|2025-04-10 13:50:00|5938.9|5936.1|5915.2|5912.4|5942.9|5939.7|5910.5|5907.7|2363
1744293300000|2025-04-10 13:55:00|5914.2|5911.4|5890.2|5887.4|5916.5|5913.7|5887.4|5884.1|3029
1744293600000|2025-04-10 14:00:00|5890.5|5886.7|5890.5|5886.7|5902.8|5899.7|5883.2|5879.7|6233
1744293900000|2025-04-10 14:05:00|5890.2|5887.4|5861.1|5858.3|5905.6|5902.7|5846.5|5843.7|7881
1744294200000|2025-04-10 14:10:00|5861.8|5858|5901.4|5898.6|5903.4|5900.3|5854.8|5852|7487
1744294500000|2025-04-10 14:15:00|5900.8|5897.6|5919.4|5916.6|5945.4|5942.6|5900.8|5897.6|5450
1744294800000|2025-04-10 14:20:00|5919.1|5916.3|5939.8|5936|5943.8|5940.6|5917.4|5914.3|3273
1744295100000|2025-04-10 14:25:00|5938.4|5935.6|5946.8|5944|5951.8|5949|5932.4|5928.6|2829
1744295400000|2025-04-10 14:30:00|5947.1|5943.3|5948.1|5945.3|5959.4|5956|5937.1|5934.3|2816
1744295700000|2025-04-10 14:35:00|5948.4|5944.6|5929.1|5926.3|5948.4|5945.3|5925.4|5922.6|2985
1744296000000|2025-04-10 14:40:00|5928.4|5925.3|5920.4|5917.6|5951.7|5948.3|5916.7|5913.9|2408
1744296300000|2025-04-10 14:45:00|5920.7|5917.9|5922.4|5919.6|5924.1|5920.6|5909.7|5906.9|4252
1744296600000|2025-04-10 14:50:00|5922.1|5919.3|5900.7|5897.9|5925.4|5922.6|5898|5895.2|1957
1744296900000|2025-04-10 14:55:00|5901.7|5898.2|5887.4|5883.6|5903.2|5899.9|5884.4|5881.4|3365
1744297200000|2025-04-10 15:00:00|5886.7|5883.9|5905|5901.2|5908|5905.2|5885.7|5882.9|2859
1744297500000|2025-04-10 15:05:00|5904.7|5901.9|5945.4|5942.6|5954|5950.6|5904.5|5901.2|3295
1744297800000|2025-04-10 15:10:00|5945|5942.2|5940.7|5937.9|5968.5|5965.2|5939|5936.2|2891
1744298100000|2025-04-10 15:15:00|5941|5937.2|5942.7|5938.9|5945.4|5942.6|5929.4|5926.2|3471
1744298400000|2025-04-10 15:20:00|5941.7|5939.2|5934.7|5931.9|5945.7|5942.9|5927|5923.9|1813
1744298700000|2025-04-10 15:25:00|5933.7|5930.9|5957.7|5954.9|5958.7|5955.2|5931.7|5928.6|2304
1744299000000|2025-04-10 15:30:00|5958.7|5954.4|5979|5975.2|5981.7|5978.6|5950|5946.2|4673
1744299300000|2025-04-10 15:35:00|5978.7|5975.9|5984|5981.2|5986|5983.2|5971|5967.9|1674
1744299600000|2025-04-10 15:40:00|5985.4|5982.6|5979.7|5975.9|6011.4|6008.2|5977.5|5973.9|3981
1744299900000|2025-04-10 15:45:00|5979.4|5976.6|5973|5970.2|5989.4|5985.9|5973|5970.2|2572
1744300200000|2025-04-10 15:50:00|5972.7|5969.9|5950.7|5947.9|5976|5972.9|5931|5927.9|3714
1744300500000|2025-04-10 15:55:00|5951|5947.2|5929|5926.2|5955.3|5952.2|5927.2|5923.9|2522
1744300800000|2025-04-10 16:00:00|5928|5925.2|5911.3|5907.5|5938.7|5935.9|5909.3|5906.2|3161
1744301100000|2025-04-10 16:05:00|5910.3|5907.2|5915.6|5912.8|5920.6|5917.5|5907|5903.8|1962
1744301400000|2025-04-10 16:10:00|5916|5913.2|5916.6|5912.8|5935.6|5932.5|5905.6|5902.5|2036
1744301700000|2025-04-10 16:15:00|5916|5913.2|5909|5906.2|5923.6|5920.2|5902.3|5899.2|1614
1744302000000|2025-04-10 16:20:00|5908.6|5905.8|5893.6|5890.8|5911.3|5908.2|5887.9|5884.8|2677
1744302300000|2025-04-10 16:25:00|5893.3|5890.5|5887.9|5885.1|5899.9|5896.1|5869.9|5867.1|3305
1744302600000|2025-04-10 16:30:00|5888.6|5884.8|5917.9|5914.1|5930.6|5927.5|5884.9|5881.8|2845
1744302900000|2025-04-10 16:35:00|5917.6|5914.8|5913.6|5910.8|5933.6|5930.5|5909.6|5906.5|2041
1744303200000|2025-04-10 16:40:00|5913.9|5910.1|5921.6|5918.8|5924.9|5921.8|5903.9|5901.1|1706
1744303500000|2025-04-10 16:45:00|5921.3|5918.5|5933.3|5930.5|5941.3|5938.1|5905.3|5901.6|1663
1744303800000|2025-04-10 16:50:00|5933.9|5930.1|5928.3|5924.5|5941.9|5939.1|5921.6|5918.3|1587
1744304100000|2025-04-10 16:55:00|5927.6|5923.8|5927.3|5923.5|5941.6|5938.8|5924.9|5921.5|890
1744304400000|2025-04-10 17:00:00|5926.3|5922.5|5925.6|5922.8|5969.6|5966.1|5912.3|5909.5|3706
1744304700000|2025-04-10 17:05:00|5925.9|5922.1|5905.9|5902.1|5929.9|5927.1|5902.6|5899.8|1627
1744305000000|2025-04-10 17:10:00|5905.6|5901.8|5899.2|5896.4|5910.9|5907.8|5895.9|5893.1|1846
1744305300000|2025-04-10 17:15:00|5899.6|5895.8|5899.2|5896.4|5907.6|5903.8|5894.6|5891.4|1419
1744305600000|2025-04-10 17:20:00|5899.9|5896.1|5896.9|5893.1|5908.6|5905.8|5895.6|5892.4|1355
1744305900000|2025-04-10 17:25:00|5896.6|5893.8|5908.6|5905.8|5912.2|5909.4|5895.9|5893.1|766
1744306200000|2025-04-10 17:30:00|5908.2|5905.4|5917.6|5914.8|5926.9|5923.1|5908.2|5905.1|1340
1744306500000|2025-04-10 17:35:00|5917.2|5914.4|5930.5|5926.7|5946.2|5943.1|5915.6|5912.1|1321
1744306800000|2025-04-10 17:40:00|5930.2|5927.4|5952.6|5949.8|5957.6|5954.4|5927.9|5924.7|1542
1744307100000|2025-04-10 17:45:00|5951.9|5949.1|5952.9|5950.1|5964.1|5961.1|5949.9|5946.8|1444
1744307400000|2025-04-10 17:50:00|5951.9|5949.1|5967.2|5964.4|5968.9|5965.4|5948.9|5945.7|1637
1744307700000|2025-04-10 17:55:00|5967.6|5964.8|5979.6|5976.8|5992.2|5989.1|5967.2|5964.1|3734
1744308000000|2025-04-10 18:00:00|5979.2|5976.4|5991.2|5988.4|5998.2|5995.1|5974.2|5971.4|2501
1744308300000|2025-04-10 18:05:00|5991.9|5988.1|5965.2|5962.4|5998.2|5995.1|5962.5|5959.4|2265
1744308600000|2025-04-10 18:10:00|5965.9|5962.1|5951.2|5948.4|5978.2|5975.1|5949.9|5946.7|2186
1744308900000|2025-04-10 18:15:00|5951.5|5948.7|5955.5|5952.7|5964.2|5961.4|5945.5|5942.4|3062
1744309200000|2025-04-10 18:20:00|5955.2|5952.4|5990.9|5988.1|5993.5|5990.7|5955.2|5952.1|3929
1744309500000|2025-04-10 18:25:00|5990.5|5987.7|5988.2|5985.4|6001.5|5998.4|5966.8|5963.7|27317
1744309800000|2025-04-10 18:30:00|5988.8|5985|5995.8|5992|6010.2|6007|5978.5|5975.7|4447
1744310100000|2025-04-10 18:35:00|5996.2|5992.4|6002.2|5999.4|6007.2|6003.9|5994.8|5991.7|1376
1744310400000|2025-04-10 18:40:00|6002.5|5999.7|6006.2|6003.4|6012.8|6010|6000.5|5997.7|685
1744310700000|2025-04-10 18:45:00|6006.5|6002.7|5998.8|5996|6007.8|6005|5994.2|5991.4|763
1744311000000|2025-04-10 18:50:00|5999.2|5995.4|5996.5|5992.7|6011|6008|5995.8|5992.7|1142
1744311300000|2025-04-10 18:55:00|5996.8|5993.7|6008.5|6004.7|6018.2|6015.4|5994.5|5991.7|2382
1744311600000|2025-04-10 19:00:00|6008.2|6005.4|6012.2|6009.4|6019.5|6016|6003.2|6000.4|398
1744311900000|2025-04-10 19:05:00|6012.8|6009|6001.8|5999|6014.5|6011.4|6000.8|5997.9|441
1744312200000|2025-04-10 19:10:00|6002.8|6000|5998.5|5995.7|6008.8|6005.7|5993.5|5990.5|1063
1744312500000|2025-04-10 19:15:00|5999.5|5994.7|6010.8|6008|6012.8|6010|5993.5|5990.3|576
1744312800000|2025-04-10 19:20:00|6011.1|6008.3|6004.5|6001.7|6015.1|6012|6001.1|5998|575
1744313100000|2025-04-10 19:25:00|6004.8|6002|5995.1|5991.3|6009.8|6006.7|5993.5|5990.7|377
1744313400000|2025-04-10 19:30:00|5995.5|5991.7|5997.5|5993.7|6009.5|6006.7|5995.1|5991.7|292
1744313700000|2025-04-10 19:35:00|5997.1|5993.3|5984.8|5982|6001.5|5998|5984.8|5981.8|519
1744314000000|2025-04-10 19:40:00|5985.1|5982.3|5978.1|5974.3|5989.3|5986|5972.8|5970|950
1744314300000|2025-04-10 19:45:00|5977.8|5975|5984.8|5982|5988.1|5985|5976.1|5973|374
1744314600000|2025-04-10 19:50:00|5984.4|5981.6|6014.4|6010.6|6014.4|6011.3|5983.4|5980|856
1744314900000|2025-04-10 19:55:00|6013.8|6010|6010.4|6006.6|6022.8|6019.3|6005.1|6002.3|709
1744315200000|2025-04-10 20:00:00|6009.4|6006.3|6002.1|5999.3|6013.8|6010|6001.1|5998|286
1744315500000|2025-04-10 20:05:00|6001.8|5999|5998.1|5995.3|6004.1|6001|5996.4|5993.6|165
1744315800000|2025-04-10 20:10:00|5998.8|5995|6004.1|6001.3|6005.4|6002.3|5998.4|5995|143
1744316100000|2025-04-10 20:15:00|6004.4|6000.6|5997.4|5993.6|6004.4|6001.3|5994.4|5991.6|185
1744316400000|2025-04-10 20:20:00|5996.7|5993.9|5990.1|5987.3|5997.4|5994.3|5989.1|5985.9|328
1744316700000|2025-04-10 20:25:00|5989.4|5986.6|5994.4|5990.6|5997.1|5993.9|5989.4|5986.6|66
1744317000000|2025-04-10 20:30:00|5993.7|5990.9|5987.7|5984.9|5997.4|5993.9|5986.7|5982.9|260
1744317300000|2025-04-10 20:35:00|5988.7|5985.9|5981.1|5978.3|5989.1|5985.9|5981.1|5977.9|242
1744317600000|2025-04-10 20:40:00|5980.7|5976.9|5982.4|5978.6|5984.1|5981.3|5977.7|5974.9|701
1744317900000|2025-04-10 20:45:00|5982.1|5979.3|5984.4|5980.6|5985.4|5982.3|5981.1|5977.9|453
1744318200000|2025-04-10 20:50:00|5985.1|5981.6|5995|5992.2|5995.4|5992.2|5984|5981.2|285
1744318500000|2025-04-10 20:55:00|5995.4|5991.6|5995.4|5991.6|5999|5995.9|5987|5984.2|568
1744322400000|2025-04-10 22:00:00|5993.1|5989.3|5991.1|5987.3|5998|5992.8|5982.6|5978.5|159
1744322700000|2025-04-10 22:05:00|5991.3|5987.5|5980|5976.2|5997.6|5994.8|5978.6|5975.3|226
1744323000000|2025-04-10 22:10:00|5980.1|5976.3|5983.6|5980.8|5985.6|5982.5|5977.6|5973.8|75
1744323300000|2025-04-10 22:15:00|5984.3|5980.5|5986.6|5982.8|5987|5983.8|5983.6|5980.5|14
1744323600000|2025-04-10 22:20:00|5985.6|5981.8|5982.1|5978.3|5986.6|5983.2|5980.6|5977|36
1744323900000|2025-04-10 22:25:00|5982|5978.2|5981.6|5978.8|5983.3|5980.5|5981.1|5977.8|48
1744324200000|2025-04-10 22:30:00|5982.3|5978.5|5985.3|5981.5|5989.3|5985.5|5981.6|5978.5|70
1744324500000|2025-04-10 22:35:00|5985.8|5982.5|5984.6|5980.8|5987.9|5984.1|5983.9|5980.1|48
1744324800000|2025-04-10 22:40:00|5984.9|5982.1|5981.9|5978.1|5986.9|5983.1|5981.6|5978.1|88
1744325100000|2025-04-10 22:45:00|5981.6|5978.8|5981.6|5977.8|5985.6|5981.8|5979.6|5975.8|68
1744325400000|2025-04-10 22:50:00|5980.9|5977.1|5979.6|5975.8|5980.9|5977.1|5978.9|5975.1|23
1744325700000|2025-04-10 22:55:00|5978.6|5974.5|5978.6|5975.8|5980.9|5978.1|5978.3|5974.5|34
1744326000000|2025-04-10 23:00:00|5979.6|5975.1|5971.6|5967.8|5979.6|5975.1|5967.9|5964.1|125
1744326300000|2025-04-10 23:05:00|5970.6|5967.3|5970.2|5966.4|5977.9|5974.8|5968.6|5965.8|68
1744326600000|2025-04-10 23:10:00|5969.6|5966.8|5953.2|5950.4|5969.6|5966.8|5953.2|5950.1|197
1744326900000|2025-04-10 23:15:00|5953.6|5949.8|5958.9|5955.1|5959.9|5956.1|5953.2|5949.8|159
1744327200000|2025-04-10 23:20:00|5956.9|5954.1|5957.2|5953.4|5963.9|5960.8|5956.9|5953.4|49
1744327500000|2025-04-10 23:25:00|5957.6|5953.8|5961.9|5958.1|5961.9|5958.1|5952.6|5949.1|613
1744327800000|2025-04-10 23:30:00|5962.2|5958.4|5964.6|5960.8|5968.2|5964.8|5960.9|5957.1|47
1744328100000|2025-04-10 23:35:00|5964.2|5961.4|5963.9|5960.1|5970.2|5967.1|5962.2|5959.3|88
1744328400000|2025-04-10 23:40:00|5964.6|5960.8|5968.9|5965.1|5969.9|5966.1|5960.5|5957.7|44
1744328700000|2025-04-10 23:45:00|5967.9|5964.1|5962.2|5959.4|5968.5|5965.1|5961.9|5958.9|26
1744329000000|2025-04-10 23:50:00|5961.9|5959.1|5956.9|5953.1|5967.9|5964.7|5956.9|5953.1|78
1744329300000|2025-04-10 23:55:00|5956.5|5953.7|5952.2|5948.4|5959.2|5956.1|5950|5947.1|219
1744329600000|2025-04-11 00:00:00|5951.9|5949.1|5943.2|5940.4|5956.9|5953.7|5935.2|5931.7|863
1744329900000|2025-04-11 00:05:00|5943.5|5939.7|5943.5|5940.7|5946.2|5942.4|5935.9|5932.4|381
1744330200000|2025-04-11 00:10:00|5943.9|5940.1|5956.2|5953.4|5958.5|5955.4|5938.9|5936.1|379
1744330500000|2025-04-11 00:15:00|5955.9|5953.1|5945.8|5942|5970.2|5967|5942.5|5939.4|463
1744330800000|2025-04-11 00:20:00|5945.5|5941.7|5946.5|5942.7|5955.2|5951.4|5943.5|5940.4|231
1744331100000|2025-04-11 00:25:00|5947|5943.2|5943.8|5941|5954.2|5950.7|5943.5|5940.4|264
1744331400000|2025-04-11 00:30:00|5944.5|5940.7|5946.5|5942.7|5954.8|5951|5940.5|5937|219
1744331700000|2025-04-11 00:35:00|5947.5|5943.7|5963.2|5959.4|5963.2|5960|5947.5|5943.7|198
1744332000000|2025-04-11 00:40:00|5962.8|5960|5947.2|5943.4|5975.2|5972.4|5943.7|5940.4|593
1744332300000|2025-04-11 00:45:00|5946.8|5943|5940.8|5938|5948.8|5945.7|5936.5|5933.7|449
1744332600000|2025-04-11 00:50:00|5940.5|5937.7|5947.1|5943.3|5948.6|5945.3|5933.8|5930|208
1744332900000|2025-04-11 00:55:00|5946.5|5943.7|5951.5|5948.7|5955.1|5952.3|5939.5|5935.7|159
1744333200000|2025-04-11 01:00:00|5951.8|5947.7|5960.5|5956.7|5968.8|5965.7|5943.5|5939.7|428
1744333500000|2025-04-11 01:05:00|5960.8|5958|5935.5|5932.7|5961.5|5958|5935.5|5932.7|363
1744333800000|2025-04-11 01:10:00|5935|5931.7|5945.1|5942.3|5949.8|5946|5932.5|5929.7|196
1744334100000|2025-04-11 01:15:00|5945.8|5942|5942.8|5939|5947.1|5944.3|5931.5|5928.3|201
1744334400000|2025-04-11 01:20:00|5942.5|5939.7|5930.5|5926.7|5944.5|5941|5929.5|5926|163
1744334700000|2025-04-11 01:25:00|5931.1|5927.3|5935.1|5931.3|5939.8|5936.7|5928.8|5925.7|520
1744335000000|2025-04-11 01:30:00|5934.5|5931.7|5940.4|5936.6|5947.4|5944.6|5930.1|5926.7|252
1744335300000|2025-04-11 01:35:00|5939.4|5936.3|5945.4|5941.6|5954.1|5950.6|5936.4|5932.6|224
1744335600000|2025-04-11 01:40:00|5945.8|5943|5949.1|5945.3|5952.4|5949|5940.8|5938|154
1744335900000|2025-04-11 01:45:00|5948.8|5946|5951.1|5947.3|5956.1|5953|5940.4|5937|245
1744336200000|2025-04-11 01:50:00|5950.1|5947|5932.8|5929|5950.1|5947|5931.4|5928|362
1744336500000|2025-04-11 01:55:00|5931.8|5928.3|5941.7|5937.9|5947.1|5944|5930.4|5927.6|301
1744336800000|2025-04-11 02:00:00|5941.1|5938.3|5935.1|5931.3|5943.1|5939.3|5932.7|5929.6|101
1744337100000|2025-04-11 02:05:00|5933.7|5930.9|5919.1|5916.3|5934.7|5931.6|5917.1|5913.3|472
1744337400000|2025-04-11 02:10:00|5919.7|5915.9|5917.9|5915.1|5926.7|5923.3|5916.9|5913.6|144
1744337700000|2025-04-11 02:15:00|5918.1|5915.3|5926.7|5923.9|5927.7|5924.3|5915.4|5912.1|133
1744338000000|2025-04-11 02:20:00|5927.7|5924.6|5933.7|5929.9|5935.9|5932.6|5927.4|5924.6|56
1744338300000|2025-04-11 02:25:00|5933.1|5930.3|5939.1|5936.3|5944.4|5941.3|5932.4|5928.9|697
1744338600000|2025-04-11 02:30:00|5940.1|5936.6|5938.7|5935.9|5945.1|5941.9|5933.7|5930.3|171
1744338900000|2025-04-11 02:35:00|5939|5935.2|5932|5928.2|5940|5937.2|5931.4|5928.2|183
1744339200000|2025-04-11 02:40:00|5931.4|5928.6|5935.7|5931.9|5938.7|5935.6|5929.4|5926.2|128
1744339500000|2025-04-11 02:45:00|5934.7|5929.9|5937.4|5933.6|5940.7|5937.6|5932|5928.6|65
1744339800000|2025-04-11 02:50:00|5937|5934.6|5936|5932.2|5942.7|5939.9|5933.4|5930.2|111
1744340100000|2025-04-11 02:55:00|5935.4|5932.6|5939.4|5935.6|5942.9|5939.6|5935|5931.2|289
1744340400000|2025-04-11 03:00:00|5939.7|5935.9|5941.7|5937.9|5945|5941.7|5938.4|5934.6|93
1744340700000|2025-04-11 03:05:00|5941.4|5937.6|5953|5949.2|5955.7|5952.6|5941.4|5937.6|255
1744341000000|2025-04-11 03:10:00|5952.4|5949.6|5963|5959.2|5966|5962.5|5952.4|5949.6|222
1744341300000|2025-04-11 03:15:00|5962.7|5959.9|5955.7|5952.9|5967|5964.2|5955.7|5952.9|127
1744341600000|2025-04-11 03:20:00|5956.3|5952.5|5953.3|5950.5|5958|5954.9|5947.3|5944.2|399
1744341900000|2025-04-11 03:25:00|5953.7|5950.9|5956|5952.2|5961.3|5958.5|5952.7|5949.5|189
1744342200000|2025-04-11 03:30:00|5955.7|5952.9|5955.3|5952.5|5962|5958.5|5955.3|5952.2|124
1744342500000|2025-04-11 03:35:00|5956|5952.2|5948.3|5945.5|5956|5952.5|5947.3|5943.5|90
1744342800000|2025-04-11 03:40:00|5949.7|5945.9|5948.3|5945.5|5953.3|5949.5|5946.7|5943.5|48
1744343100000|2025-04-11 03:45:00|5947.7|5944.9|5955|5951.2|5956|5952.3|5946.7|5943.4|48
1744343400000|2025-04-11 03:50:00|5954.6|5951.8|5954.3|5950.5|5956.3|5952.8|5951.6|5948.8|56
1744343700000|2025-04-11 03:55:00|5953.6|5950.8|5948.3|5945.5|5956|5952.2|5948.3|5945.2|50
1744344000000|2025-04-11 04:00:00|5949|5945.2|5948.6|5944.8|5950.6|5947.5|5943.6|5940.5|62
1744344300000|2025-04-11 04:05:00|5948.3|5945.5|5949.3|5945.5|5955.3|5952.5|5948.3|5944.8|146
1744344600000|2025-04-11 04:10:00|5949.6|5945.8|5949.3|5946.5|5951.6|5947.8|5945.3|5942.2|119
1744344900000|2025-04-11 04:15:00|5949|5946.2|5943.6|5940.8|5949|5946.2|5940.6|5937.5|128
1744345200000|2025-04-11 04:20:00|5944.3|5940.5|5944.6|5940.8|5945.6|5942.5|5942.6|5939.5|32
1744345500000|2025-04-11 04:25:00|5944.3|5940.5|5950.9|5948.1|5952.3|5949.1|5944.3|5940.5|738
1744345800000|2025-04-11 04:30:00|5951.3|5948.5|5961.6|5958.8|5961.9|5959.1|5945.6|5942.5|349
1744346100000|2025-04-11 04:35:00|5961.9|5958.1|5960.6|5957.8|5964.9|5961.8|5960.3|5957.5|104
1744346400000|2025-04-11 04:40:00|5960.3|5957.5|5961.2|5957.4|5961.9|5959.1|5957.3|5954.5|163
1744346700000|2025-04-11 04:45:00|5960.6|5957.8|5958.9|5956.1|5962.2|5959.4|5957.9|5954.4|47
1744347000000|2025-04-11 04:50:00|5958.6|5955.8|5958.2|5954.4|5960.2|5957.1|5955.2|5952.1|76
1744347300000|2025-04-11 04:55:00|5957.9|5955.1|5959.6|5956.8|5960.9|5958.1|5956.9|5954.1|72
1744347600000|2025-04-11 05:00:00|5959.9|5957.1|5961.9|5958.1|5961.9|5958.1|5955.9|5952.8|99
1744347900000|2025-04-11 05:05:00|5961.6|5957.8|5956.9|5953.1|5962.9|5959.4|5953.9|5950.8|83
1744348200000|2025-04-11 05:10:00|5956.6|5953.8|5984.9|5982.1|5985.9|5983.1|5956.6|5953.4|391
1744348500000|2025-04-11 05:15:00|5984.6|5981.8|5988.5|5985.7|5989.9|5987.1|5981.9|5978.7|221
1744348800000|2025-04-11 05:20:00|5988.9|5986.1|6000.2|5997.4|6001.7|5998.4|5988.2|5984.7|231
1744349100000|2025-04-11 05:25:00|6000.5|5997.7|6005.2|6002.4|6010.9|6007.7|6000|5996.7|368
1744349400000|2025-04-11 05:30:00|6004.9|6002.1|6010.2|6006.4|6012.5|6009.7|6001.5|5998.1|246
1744349700000|2025-04-11 05:35:00|6009.5|6006.7|6011.5|6008.7|6014.9|6011.7|6008.2|6004.7|221
1744350000000|2025-04-11 05:40:00|6011.2|6008.4|6029.2|6026.4|6032.5|6029.7|6010.2|6006.7|829
1744350300000|2025-04-11 05:45:00|6029.5|6026.7|6021.5|6017.7|6031.5|6027.7|6020.5|6017.4|301
1744350600000|2025-04-11 05:50:00|6020.8|6018|6028.2|6024.4|6030.5|6027.4|6019.2|6015.7|188
1744350900000|2025-04-11 05:55:00|6027.8|6024|6031.5|6027.7|6031.8|6028.5|6021.8|6018.7|204
1744351200000|2025-04-11 06:00:00|6031.2|6028.4|6030.8|6027|6035.2|6031.9|6027.5|6024|434
1744351500000|2025-04-11 06:05:00|6032.5|6028.7|6040.2|6036.4|6040.2|6036.7|6023.2|6020|356
1744351800000|2025-04-11 06:10:00|6040.5|6036.7|6037.5|6034.7|6050.5|6047|6035.1|6031.7|470
1744352100000|2025-04-11 06:15:00|6038.5|6035|6039.8|6036|6040.8|6037.7|6023.8|6020.5|478
1744352400000|2025-04-11 06:20:00|6039.5|6035.7|6033.8|6030|6042.8|6039.3|6032.5|6029.3|163
1744352700000|2025-04-11 06:25:00|6034.1|6030.3|6042.5|6039.7|6048.1|6045.3|6034.1|6030.3|308
1744353000000|2025-04-11 06:30:00|6041.5|6038.7|6049.1|6046.3|6050.5|6047.7|6037.1|6034.3|275
1744353300000|2025-04-11 06:35:00|6048.8|6046|6046.1|6043.3|6052.5|6049.3|6044.1|6041.3|251
1744353600000|2025-04-11 06:40:00|6046.5|6043.7|6063.5|6059.7|6065.5|6062.3|6045.1|6042.3|551
1744353900000|2025-04-11 06:45:00|6062.5|6058.7|6063.4|6060.6|6079.1|6076.3|6056.1|6053|1035
1744354200000|2025-04-11 06:50:00|6062.8|6060|6054.4|6051.6|6064.4|6061.6|6047.4|6044|670
1744354500000|2025-04-11 06:55:00|6054.8|6051|6060.4|6057.6|6061.4|6058.6|6047.4|6044|951
1744354800000|2025-04-11 07:00:00|6060.1|6057.3|6016.8|6013|6060.4|6057.6|6015.1|6012|1422
1744355100000|2025-04-11 07:05:00|6016.4|6013.6|6024.4|6020.6|6029.4|6026.3|6009.8|6006.3|812
1744355400000|2025-04-11 07:10:00|6024.1|6020.3|6037.1|6034.3|6038.1|6035.3|6022.4|6019.3|568
1744355700000|2025-04-11 07:15:00|6036.7|6033.9|6038.4|6035.6|6048.7|6045.9|6034.1|6030.9|767
1744356000000|2025-04-11 07:20:00|6038.1|6035.3|6043.7|6040.9|6047.7|6044.9|6031.7|6028.9|397
1744356300000|2025-04-11 07:25:00|6043.4|6040.6|6037.1|6034.3|6051.4|6048.1|6028.9|6025.6|687
1744356600000|2025-04-11 07:30:00|6037.4|6034.6|6057.1|6054.3|6058.1|6055.3|6035.1|6031.9|551
1744356900000|2025-04-11 07:35:00|6057.4|6054.6|6047.7|6044.9|6067|6063.9|6044.4|6040.9|988
1744357200000|2025-04-11 07:40:00|6047.4|6044.6|6054.7|6051.9|6063.7|6060.9|6045.4|6041.9|572
1744357500000|2025-04-11 07:45:00|6054.4|6051.6|6049|6046.2|6057|6053.9|6045|6041.9|521
1744357800000|2025-04-11 07:50:00|6049.4|6046.6|6059|6056.2|6062.4|6059.6|6047|6043.9|362
1744358100000|2025-04-11 07:55:00|6059.7|6055.9|6056|6052.2|6061|6057.9|6046.7|6043.6|683
1744358400000|2025-04-11 08:00:00|6056.4|6053.2|5988.4|5985.6|6059|6055.9|5976.4|5973.2|3747
1744358700000|2025-04-11 08:05:00|5987.4|5984.6|6027.7|6023.9|6032|6028.7|5987.4|5984.2|1696
1744359000000|2025-04-11 08:10:00|6027.3|6023.5|6009.3|6006.5|6034.3|6030.5|6006|6002.5|919
1744359300000|2025-04-11 08:15:00|6009.7|6006.9|5988.3|5985.5|6013|6009.5|5973.3|5970.5|1611
1744359600000|2025-04-11 08:20:00|5988|5984.5|5980.8|5978|5996.3|5993.5|5979.7|5976.5|679
1744359900000|2025-04-11 08:25:00|5980.7|5977.9|5994.3|5991.5|5994.7|5991.5|5970.3|5967.2|1744
1744360200000|2025-04-11 08:30:00|5995.3|5991.9|5973.7|5969.9|6010.7|6007.9|5972.7|5969.5|894
1744360500000|2025-04-11 08:35:00|5973|5970.2|5982|5978.2|5986.7|5983.5|5957.3|5953.9|1346
1744360800000|2025-04-11 08:40:00|5981.6|5978.8|5966|5963.2|5983.3|5980.2|5954|5950.9|866
1744361100000|2025-04-11 08:45:00|5967.3|5963.5|5989|5985.2|5990|5986.7|5959.3|5955.9|686
1744361400000|2025-04-11 08:50:00|5989.3|5986.5|5991|5987.2|6001.3|5998.2|5986.6|5983.2|505
1744361700000|2025-04-11 08:55:00|5990.3|5987.5|5986|5982.2|5996.1|5993.2|5978.3|5975|504
1744362000000|2025-04-11 09:00:00|5985.3|5981.5|5959.6|5955.8|5995|5991.5|5958.3|5954.8|743
1744362300000|2025-04-11 09:05:00|5960.3|5956.5|5942|5938.2|5967.3|5964.2|5939.3|5936.2|1517
1744362600000|2025-04-11 09:10:00|5942.3|5938.5|5962.6|5958.8|5966.6|5963.1|5927|5923.8|1032
1744362900000|2025-04-11 09:15:00|5962.3|5959.5|5966.6|5962.8|5980.8|5977.8|5959.9|5956.1|685
1744363200000|2025-04-11 09:20:00|5966.3|5963.5|5982.3|5978.5|5984.1|5980.8|5965.9|5962.1|496
1744363500000|2025-04-11 09:25:00|5981.9|5978.1|5955.9|5952.1|5985.3|5981.5|5948.3|5944.8|783
1744363800000|2025-04-11 09:30:00|5956.9|5953.1|5973.2|5969.4|5977.9|5974.8|5949.9|5946.1|436
1744364100000|2025-04-11 09:35:00|5973.6|5969.8|5984.6|5980.8|5985.1|5981.8|5964.9|5962.1|551
1744364400000|2025-04-11 09:40:00|5984.9|5981.1|5987.2|5984.4|5991.2|5988.4|5979.9|5976.1|506
1744364700000|2025-04-11 09:45:00|5987.6|5984.8|5996.2|5992.4|6000.2|5997.1|5986.2|5983.1|561
1744365000000|2025-04-11 09:50:00|5996.9|5993.1|6008.9|6006.1|6013.6|6009.8|5989.5|5986.1|591
1744365300000|2025-04-11 09:55:00|6008.5|6005.1|6016.5|6012.7|6016.9|6013.7|6001.5|5998.1|561
1744365600000|2025-04-11 10:00:00|6017.9|6014.1|6019.5|6016.7|6041.3|6037.7|5999.2|5996.1|2730
1744365900000|2025-04-11 10:05:00|6020|6016.2|6003.2|5999.4|6021|6017.7|6002.2|5998.4|501
1744366200000|2025-04-11 10:10:00|6003.7|6000.4|6018.2|6014.4|6019.8|6016.4|6000.2|5996.7|823
1744366500000|2025-04-11 10:15:00|6018.8|6015|6021.5|6017.7|6027|6023.7|6013.5|6010.4|448
1744366800000|2025-04-11 10:20:00|6021.2|6018.4|6027.5|6024.7|6031.8|6028.7|6014.5|6011.4|481
1744367100000|2025-04-11 10:25:00|6027.1|6024.3|6027.5|6023.7|6033.5|6030.2|6021.8|6018.7|417
1744367400000|2025-04-11 10:30:00|6027.1|6024.3|6007.8|6004|6028.3|6025|6006.5|6003.4|878
1744367700000|2025-04-11 10:35:00|6007.2|6004.4|5998.5|5994.7|6011.5|6008.4|5995|5991.7|550
1744368000000|2025-04-11 10:40:00|5998.2|5995.4|5997.5|5993.7|6007.8|6004.4|5996.1|5992.7|231
1744368300000|2025-04-11 10:45:00|5997.1|5994.3|5991.2|5987.4|5999.8|5996.5|5988.5|5985.2|556
1744368600000|2025-04-11 10:50:00|5990.5|5987.7|5986.5|5983.7|5990.5|5987.7|5973.5|5970.7|635
1744368900000|2025-04-11 10:55:00|5987.2|5983.4|5982.8|5980|5990.2|5986.9|5978.8|5975|280
1744369200000|2025-04-11 11:00:00|5983.2|5980.4|5984.5|5981.7|5986.8|5983.7|5972.8|5969.4|571
1744369500000|2025-04-11 11:05:00|5985.5|5982.7|5988.1|5984.3|5994.5|5991.3|5977.5|5974.2|423
1744369800000|2025-04-11 11:10:00|5987.8|5984|5976.5|5973.7|5989.8|5986.7|5975.5|5972.4|406
1744370100000|2025-04-11 11:15:00|5975.8|5972.7|5971.5|5967.7|5980.8|5977|5968.1|5964.7|547
1744370400000|2025-04-11 11:20:00|5971.1|5968.3|5970.5|5967.7|5977.5|5974.3|5964.1|5960.3|441
1744370700000|2025-04-11 11:25:00|5971.1|5967.3|5972.1|5968.3|5977.1|5973.7|5967.5|5964.3|424
1744371000000|2025-04-11 11:30:00|5971.5|5968.7|5978.5|5975.7|5982.5|5979.3|5968.5|5964.7|389
1744371300000|2025-04-11 11:35:00|5979.1|5975.3|5971.8|5969|5981.1|5978.3|5970.5|5967.2|288
1744371600000|2025-04-11 11:40:00|5971.5|5968.7|5973.4|5970.6|5980.4|5977|5968.4|5964.6|295
1744371900000|2025-04-11 11:45:00|5973.8|5971|5957.4|5953.6|5982.4|5979.3|5954.4|5951.6|585
1744372200000|2025-04-11 11:50:00|5956.8|5954|5963.1|5959.3|5967.8|5965|5953.1|5949.6|458
1744372500000|2025-04-11 11:55:00|5962.4|5959.6|5969.4|5965.6|5972.8|5970|5957.8|5954.6|518
1744372800000|2025-04-11 12:00:00|5968.8|5966|5992.1|5988.3|5992.4|5989|5966.8|5963.5|1112
1744373100000|2025-04-11 12:05:00|5991.7|5988.9|5990.4|5987.6|5993.6|5990.3|5975.4|5972.3|381
1744373400000|2025-04-11 12:10:00|5991.1|5987.3|5993.4|5990.6|6003.3|6000|5986.2|5982.9|1053
1744373700000|2025-04-11 12:15:00|5992.8|5990|5983.4|5980.6|5999.1|5996|5983.4|5980.6|378
1744374000000|2025-04-11 12:20:00|5983.7|5980.9|5982.7|5979.9|5996.4|5993.3|5979.4|5976.3|782
1744374300000|2025-04-11 12:25:00|5983.4|5979.6|5992.4|5988.6|5992.7|5988.9|5979.7|5976.6|523
1744374600000|2025-04-11 12:30:00|5992.9|5989.1|6000.7|5997.9|6003|5999.7|5991.4|5987.6|2352
1744374900000|2025-04-11 12:35:00|6001.1|5997.3|6002.7|5998.9|6007.4|6003.9|5994.7|5991.9|656
1744375200000|2025-04-11 12:40:00|6002.4|5999.6|5988.1|5985.3|6003.2|5999.9|5983.7|5980.9|1514
1744375500000|2025-04-11 12:45:00|5988.7|5985.9|5979.4|5975.6|5989.1|5986.3|5975.7|5972.4|659
1744375800000|2025-04-11 12:50:00|5979.7|5975.9|5978.1|5975.3|5981.7|5978.3|5974.6|5971.3|407
1744376100000|2025-04-11 12:55:00|5978.4|5975.6|5970.7|5966.9|5978.7|5975.6|5967.1|5963.9|1213
1744376400000|2025-04-11 13:00:00|5971.1|5967.9|5954.4|5951.6|5984.7|5981.9|5953.8|5950.6|1937
1744376700000|2025-04-11 13:05:00|5955.1|5951.3|5944.4|5941.6|5964.8|5962|5938.7|5935.9|2444
1744377000000|2025-04-11 13:10:00|5944.7|5941.9|5941.4|5937.6|5954.6|5951.3|5938.7|5935.6|1529
1744377300000|2025-04-11 13:15:00|5941.1|5938.3|5926.4|5923.6|5943.4|5940.3|5922.4|5919.3|2541
1744377600000|2025-04-11 13:20:00|5926.8|5923|5947.1|5944.3|5948.7|5945.3|5923.4|5920.3|1848
1744377900000|2025-04-11 13:25:00|5947.7|5943.9|5941.7|5937.9|5952|5949.2|5938.7|5935.9|1661
1744378200000|2025-04-11 13:30:00|5941.4|5938.6|5951|5947.2|5956.4|5953.6|5929|5926.2|1744
1744378500000|2025-04-11 13:35:00|5951.4|5947.6|5982.7|5978.9|5990.3|5986.9|5946.7|5943.9|4179
1744378800000|2025-04-11 13:40:00|5982.3|5979.5|5986.7|5982.9|5997.3|5994.5|5964.2|5960.9|3079
1744379100000|2025-04-11 13:45:00|5986.3|5983.5|5990|5986.2|6005|6002.2|5984.3|5980.9|2740
1744379400000|2025-04-11 13:50:00|5989.6|5986.8|5996.6|5993.8|6006|6002.8|5984|5980.5|1952
1744379700000|2025-04-11 13:55:00|5997|5993.2|5976|5972.2|5997|5993.2|5975.3|5972.2|1170
1744380000000|2025-04-11 14:00:00|5976.5|5972.7|5969.6|5965.8|5983.6|5980.2|5962.6|5959.2|1949
1744380300000|2025-04-11 14:05:00|5968.6|5967.2|5986.6|5983.8|5989.6|5986.8|5964.6|5961.8|1984
1744380600000|2025-04-11 14:10:00|5986.9|5984.1|5968.3|5964.5|5994.3|5991.5|5961.3|5958.5|1987
1744380900000|2025-04-11 14:15:00|5968.1|5964.3|5958.3|5955.5|5978.9|5976.1|5954.6|5951.3|1194
1744381200000|2025-04-11 14:20:00|5958.6|5955.8|5954.2|5951.4|5971.6|5968.8|5948.9|5946.1|2521
1744381500000|2025-04-11 14:25:00|5954.6|5951.8|5958.6|5955.8|5959.2|5956.4|5946.2|5943.4|2479
1744381800000|2025-04-11 14:30:00|5959.6|5956.8|5972.8|5969|5982.5|5979.7|5954.2|5951.3|5220
1744382100000|2025-04-11 14:35:00|5972.5|5969.7|5972.1|5968.3|5976.5|5973|5961.8|5959|1545
1744382400000|2025-04-11 14:40:00|5971.5|5968.7|5984.8|5982|5986.1|5983|5964.6|5961.3|2997
1744382700000|2025-04-11 14:45:00|5985.1|5982.3|5986.8|5984|5994.1|5991.3|5983.4|5980.3|1917
1744383000000|2025-04-11 14:50:00|5987.1|5983.3|5979.8|5977|5987.1|5984|5974.3|5971|1187
1744383300000|2025-04-11 14:55:00|5979.4|5976.6|5971.4|5967.6|5980.4|5977.3|5961.8|5958.6|1374
1744383600000|2025-04-11 15:00:00|5969.4|5966.6|5986.7|5982.9|6005.7|6002.3|5966.7|5963.6|4269
1744383900000|2025-04-11 15:05:00|5986.4|5983.6|5978.8|5976|5987.1|5983.9|5961.4|5958.5|2531
1744384200000|2025-04-11 15:10:00|5978.4|5975|5980.7|5977.9|5995.7|5992.9|5973.4|5970.3|1761
1744384500000|2025-04-11 15:15:00|5981|5978.2|5991.7|5988.9|5995.2|5991.7|5978.1|5974.9|2531
1744384800000|2025-04-11 15:20:00|5992|5988.2|5983.3|5979.5|6001.3|5997.5|5977|5974.2|2244
1744385100000|2025-04-11 15:25:00|5983|5979.2|5992.3|5988.5|5994.3|5990.9|5978|5974.5|1431
1744385400000|2025-04-11 15:30:00|5993|5989.5|5993|5989.2|5998|5994.7|5984.7|5981.9|1924
1744385700000|2025-04-11 15:35:00|5994.4|5991.6|6008.7|6005.9|6011.7|6008.9|5990|5986.9|2694
1744386000000|2025-04-11 15:40:00|6009.3|6005.5|6015.7|6012.9|6016|6012.9|6004.7|6001.9|1991
1744386300000|2025-04-11 15:45:00|6016|6012.2|6012|6008.2|6018.7|6015.9|6006.7|6003.2|1326
1744386600000|2025-04-11 15:50:00|6011.3|6008.5|6009.7|6006.9|6014.3|6011.5|6001.3|5997.5|1483
1744386900000|2025-04-11 15:55:00|6010.3|6006.5|6026|6023.2|6028.3|6025.5|6010|6006.5|1655
1744387200000|2025-04-11 16:00:00|6026.3|6023.5|6024.7|6020.9|6027.3|6024.5|6015|6011.9|1362
1744387500000|2025-04-11 16:05:00|6024.3|6021.5|6024.3|6020.5|6028.3|6025.5|6019|6015.7|1020
1744387800000|2025-04-11 16:10:00|6024|6021.2|6028|6025.2|6031|6028.2|6021.3|6018.5|1068
1744388100000|2025-04-11 16:15:00|6028.7|6024.9|6036|6033.2|6041|6038.2|6028|6024.9|1291
1744388400000|2025-04-11 16:20:00|6035.6|6032.8|6027.6|6023.8|6041.3|6038.5|6026.6|6023.8|1110
1744388700000|2025-04-11 16:25:00|6027|6024.2|6024|6021.2|6027.6|6024.5|6014.3|6011.5|1134
1744389000000|2025-04-11 16:30:00|6025|6022.2|6042|6039.2|6044|6041.2|6025|6021.8|1322
1744389300000|2025-04-11 16:35:00|6041.6|6038.8|6046.3|6043.5|6050.3|6047.5|6040|6037.2|1260
1744389600000|2025-04-11 16:40:00|6046.9|6044.1|6048.3|6045.5|6049.6|6046.8|6040.3|6037.5|833
1744389900000|2025-04-11 16:45:00|6048.6|6045.8|6054.3|6051.5|6057.3|6054.5|6044.1|6040.8|1043
1744390200000|2025-04-11 16:50:00|6054.9|6051.1|6054.6|6051.8|6057.3|6054.1|6048.9|6046.1|1095
1744390500000|2025-04-11 16:55:00|6054.9|6052.1|6064.9|6062.1|6065.5|6062.7|6049.9|6046.1|2178
1744390800000|2025-04-11 17:00:00|6065.5|6061.7|6080.2|6077.4|6081.5|6078.4|6061.6|6057.8|2662
1744391100000|2025-04-11 17:05:00|6080.5|6077.7|6082.2|6079.4|6087.2|6084.4|6074.2|6071|2875
1744391400000|2025-04-11 17:10:00|6082.8|6080|6078.1|6074.3|6083.2|6080.4|6070.2|6067.4|1884
1744391700000|2025-04-11 17:15:00|6078.5|6074.7|6073.5|6070.7|6080.8|6077.7|6068.1|6064.7|1713
1744392000000|2025-04-11 17:20:00|6074.1|6070.3|6065.5|6062.7|6079.3|6076|6061.8|6058.3|2216
1744392300000|2025-04-11 17:25:00|6065.1|6062.3|6088.1|6085.3|6091.5|6088.7|6065.1|6061.7|1937
1744392600000|2025-04-11 17:30:00|6088.8|6086|6089.8|6087|6093.1|6090|6083.1|6080.3|1293
1744392900000|2025-04-11 17:35:00|6090.4|6086.6|6110.1|6107.3|6113.1|6110.3|6088.4|6085.3|3699
1744393200000|2025-04-11 17:40:00|6110.4|6106.6|6110.7|6107.9|6114.4|6111.3|6099.4|6096.3|2665
1744393500000|2025-04-11 17:45:00|6110.4|6107.6|6119.7|6116.9|6125.1|6121.9|6109.7|6106.6|1288
1744393800000|2025-04-11 17:50:00|6118.7|6115.9|6136|6133.2|6142.7|6139.4|6116.4|6113.3|3665
1744394100000|2025-04-11 17:55:00|6135.4|6132.2|6124.7|6121.9|6138|6134.9|6119.4|6115.9|2955
1744394400000|2025-04-11 18:00:00|6125.1|6121.3|6116.8|6114|6130.1|6126.6|6113.8|6111|3516
1744394700000|2025-04-11 18:05:00|6117.1|6114.3|6106.5|6103.7|6118.1|6114.7|6100.8|6098|2396
1744395000000|2025-04-11 18:10:00|6106.1|6103.3|6127.4|6124.6|6130.4|6127.6|6104.1|6101|2333
1744395300000|2025-04-11 18:15:00|6126.7|6123.9|6104.1|6101.3|6130.7|6127.6|6103.4|6099.9|2492
1744395600000|2025-04-11 18:20:00|6104.7|6100.9|6107.1|6103.3|6109.8|6107|6094.4|6091.6|3020
1744395900000|2025-04-11 18:25:00|6106.1|6103|6110.8|6108|6113.5|6110.7|6095.8|6092.7|15426
1744396200000|2025-04-11 18:30:00|6109.8|6107|6103.1|6100.3|6114.4|6111.6|6100.8|6098|2906
1744396500000|2025-04-11 18:35:00|6103.8|6100|6113.5|6110.7|6117.1|6114|6101.1|6098.3|2144
1744396800000|2025-04-11 18:40:00|6113.8|6110|6112.8|6110|6123.5|6120.7|6112.5|6109.4|660
1744397100000|2025-04-11 18:45:00|6113.2|6110.4|6124.5|6120.7|6125.5|6122.3|6112.8|6109.4|940
1744397400000|2025-04-11 18:50:00|6124.8|6121.7|6114.5|6111.7|6125.1|6122.3|6107.8|6104.7|499
1744397700000|2025-04-11 18:55:00|6115.1|6111.3|6112.5|6109.7|6116.6|6113.3|6109.5|6106.7|490
1744398000000|2025-04-11 19:00:00|6113.1|6109.3|6121.1|6118.3|6122.1|6119.3|6112.5|6109.3|264
1744398300000|2025-04-11 19:05:00|6121.4|6117.6|6130.7|6127.9|6131.7|6128.6|6119.1|6116|658
1744398600000|2025-04-11 19:10:00|6130.4|6127.6|6133.7|6130.9|6134.7|6131.6|6128.1|6125.3|333
1744398900000|2025-04-11 19:15:00|6133.4|6130.6|6131.4|6127.6|6134.7|6131.6|6129.4|6126.2|393
1744399200000|2025-04-11 19:20:00|6131|6128.2|6130|6126.2|6134.4|6131.2|6129.4|6126.1|512
1744399500000|2025-04-11 19:25:00|6129.4|6126.6|6122|6119.2|6131|6127.9|6122|6118.2|420
1744399800000|2025-04-11 19:30:00|6121.4|6118.6|6109.4|6106.6|6121.4|6118.6|6109.4|6106.6|479
1744400100000|2025-04-11 19:35:00|6109.7|6106.9|6115|6112.2|6116.4|6113.2|6106.4|6103.6|650
1744400400000|2025-04-11 19:40:00|6115.7|6111.9|6120.7|6116.9|6120.7|6117.9|6112.4|6109.2|1863
1744400700000|2025-04-11 19:45:00|6120|6117.2|6118|6115.2|6120|6117.2|6113|6110.2|260
1744401000000|2025-04-11 19:50:00|6118.7|6115.9|6118.7|6115.9|6121.4|6118.2|6113.7|6110.2|329
1744401300000|2025-04-11 19:55:00|6119.3|6115.5|6111.3|6108.5|6120|6116.9|6110.3|6107.2|721
1744401600000|2025-04-11 20:00:00|6111.6|6107.8|6114|6111.2|6117.3|6114.2|6107.3|6104.2|228
1744401900000|2025-04-11 20:05:00|6114.6|6110.8|6118|6114.2|6118|6114.8|6113|6110|103
1744402200000|2025-04-11 20:10:00|6117.3|6114.5|6116.6|6113.8|6117.6|6114.8|6115|6112.2|124
1744402500000|2025-04-11 20:15:00|6117|6113.2|6116|6112.2|6117|6113.8|6113.3|6110.5|117
1744402800000|2025-04-11 20:20:00|6116.3|6112.5|6114|6110.2|6116.3|6113.2|6112|6108.5|105
1744403100000|2025-04-11 20:25:00|6113.6|6110.8|6110.6|6107.8|6116|6112.5|6108.6|6105.2|146
1744403400000|2025-04-11 20:30:00|6110.3|6107.5|6112.3|6109.5|6112.3|6109.5|6106|6102.8|276
1744403700000|2025-04-11 20:35:00|6112.6|6109.8|6110.3|6107.5|6113|6109.8|6109.3|6105.8|65
1744404000000|2025-04-11 20:40:00|6110.6|6107.8|6107.3|6104.5|6113.6|6110.2|6105.6|6102.5|791
1744404300000|2025-04-11 20:45:00|6108.3|6105.5|6108.3|6104.5|6109|6105.9|6104|6101.2|97
1744404600000|2025-04-11 20:50:00|6107.7|6104.9|6108.3|6104.5|6110|6106.5|6107|6104.2|64
1744404900000|2025-04-11 20:55:00|6108.7|6104.9|6110.3|6107.5|6111.8|6108.5|6107.7|6104.5|216
1744581600000|2025-04-13 22:00:00|6125.1|6121.3|6136.7|6132.9|6172.3|6169.1|6117.9|6114.1|1761
1744581900000|2025-04-13 22:05:00|6136.2|6133.4|6125.6|6121.8|6136.6|6133.4|6122.9|6118|183
1744582200000|2025-04-13 22:10:00|6125.4|6121.6|6099.6|6095.8|6125.9|6122.1|6098.9|6095.1|437
1744582500000|2025-04-13 22:15:00|6101.2|6097.4|6097.3|6093.5|6108.5|6104.7|6094.9|6091.1|415
1744582800000|2025-04-13 22:20:00|6098.7|6094.9|6101.9|6099.1|6103.1|6099.4|6092.3|6089.1|215
1744583100000|2025-04-13 22:25:00|6102.3|6098.5|6096.3|6092.5|6102.3|6099.1|6095.7|6092.5|106
1744583400000|2025-04-13 22:30:00|6097.3|6093.5|6092.3|6088.5|6103.5|6100.1|6083.5|6079.7|222
1744583700000|2025-04-13 22:35:00|6091.9|6089.1|6098.3|6094.5|6099.5|6095.9|6090.3|6087.1|45
1744584000000|2025-04-13 22:40:00|6097.9|6095.1|6091.7|6087.9|6099.5|6096.1|6090.3|6087.5|69
1744584300000|2025-04-13 22:45:00|6092|6088.2|6092|6088.2|6096.3|6093.5|6091.3|6087.5|309
1744584600000|2025-04-13 22:50:00|6091.6|6088.8|6087|6084.2|6094.3|6090.8|6086.8|6083|75
1744584900000|2025-04-13 22:55:00|6087.8|6085|6083.4|6079.6|6098.8|6095.7|6082|6078.6|204
1744585200000|2025-04-13 23:00:00|6082.6|6079.8|6071.4|6068.6|6086|6082.6|6070.4|6066.6|166
1744585500000|2025-04-13 23:05:00|6071.8|6068|6081.6|6077.8|6089.7|6085.9|6070.4|6067.2|127
1744585800000|2025-04-13 23:10:00|6081|6078.2|6096.6|6092.8|6098.6|6094.8|6081|6077.4|101
1744586100000|2025-04-13 23:15:00|6096|6093.2|6098|6094.2|6098.6|6095.8|6091|6087.2|110
1744586400000|2025-04-13 23:20:00|6097|6092.8|6096.2|6092.4|6097.1|6093.8|6091.2|6087.4|66
1744586700000|2025-04-13 23:25:00|6095.6|6092.8|6103.8|6101|6106.2|6102.4|6093.8|6090.4|271
1744587000000|2025-04-13 23:30:00|6104.8|6100.5|6104.2|6100.4|6110.5|6107|6101.8|6098.2|98
1744587300000|2025-04-13 23:35:00|6103.6|6100.8|6098.2|6094.4|6103.6|6100.8|6097.8|6094.4|41
1744587600000|2025-04-13 23:40:00|6097.2|6093.4|6094.6|6091.8|6100|6096.3|6094|6090.4|69
1744587900000|2025-04-13 23:45:00|6095|6091.2|6090|6086.2|6095|6091.8|6087|6084.2|73
1744588200000|2025-04-13 23:50:00|6089.2|6085.4|6092.9|6089.1|6095.2|6091.8|6085.6|6082.8|93
1744588500000|2025-04-13 23:55:00|6092.2|6088.4|6090.2|6086.4|6093.9|6090.1|6086.9|6084.1|26
1744588800000|2025-04-14 00:00:00|6090.6|6086.8|6104.8|6101|6108.4|6105|6089.6|6086.1|162
1744589100000|2025-04-14 00:05:00|6103.8|6100.4|6113.2|6110.4|6117.2|6114|6103.8|6100.4|222
1744589400000|2025-04-14 00:10:00|6112.8|6110|6113.8|6110|6123.2|6120|6110.8|6107.6|219
1744589700000|2025-04-14 00:15:00|6113.7|6109.9|6109.9|6106.1|6115.2|6112.4|6104.5|6101.4|172
1744590000000|2025-04-14 00:20:00|6109.5|6105.7|6108.8|6106|6118.2|6115|6105.5|6102.2|125
1744590300000|2025-04-14 00:25:00|6108.3|6105|6104.8|6102|6108.8|6106|6101.8|6098.6|48
1744590600000|2025-04-14 00:30:00|6103.8|6101|6117.4|6113.6|6120.4|6117.6|6103.8|6100|120
1744590900000|2025-04-14 00:35:00|6116.8|6114|6122.4|6119.6|6126|6122.8|6116.8|6113.6|190
1744591200000|2025-04-14 00:40:00|6122|6118.2|6124.4|6120.6|6125.4|6122.2|6120|6116.8|70
1744591500000|2025-04-14 00:45:00|6124.1|6120.3|6115.4|6111.6|6125|6121.6|6115|6111.6|96
1744591800000|2025-04-14 00:50:00|6115|6112.2|6119|6116.2|6121.4|6118.2|6115|6111.8|76
1744592100000|2025-04-14 00:55:00|6118.7|6115.9|6105.7|6102.9|6119|6115.9|6105.7|6102.6|110
1744592400000|2025-04-14 01:00:00|6104.4|6100.6|6095.4|6091.6|6108.4|6104.6|6090.7|6087.3|451
1744592700000|2025-04-14 01:05:00|6094.7|6091.9|6090.7|6086.9|6099.5|6096.2|6086.3|6083.4|193
1744593000000|2025-04-14 01:10:00|6090.3|6087.5|6089.7|6086.9|6096.2|6092.9|6089|6085.4|118
1744593300000|2025-04-14 01:15:00|6089.3|6086.5|6085.3|6082.5|6094.5|6091.2|6085.3|6082.4|121
1744593600000|2025-04-14 01:20:00|6085.7|6082.9|6081.3|6078.5|6092.3|6089.1|6081.3|6078.1|130
1744593900000|2025-04-14 01:25:00|6081.9|6079.1|6088.6|6084.8|6091.9|6089.1|6079.6|6076.1|108
1744594200000|2025-04-14 01:30:00|6087.6|6085.1|6087.6|6084.8|6093.3|6090.1|6083.6|6080.4|192
1744594500000|2025-04-14 01:35:00|6087.8|6085|6091.5|6088.7|6098.6|6094.8|6087.8|6084.8|117
1744594800000|2025-04-14 01:40:00|6092.2|6089.4|6094.8|6092|6095.8|6092.4|6086.2|6083.4|72
1744595100000|2025-04-14 01:45:00|6095.2|6092.4|6095.2|6092.4|6096.8|6093.4|6090.2|6086.7|52
1744595400000|2025-04-14 01:50:00|6096.2|6093.4|6104.2|6100.4|6108.3|6105.4|6091.5|6088.7|119
1744595700000|2025-04-14 01:55:00|6104.1|6100.3|6098.9|6096.1|6105.8|6102.3|6098.1|6095.3|137
1744596000000|2025-04-14 02:00:00|6098.5|6094.7|6090.9|6088.1|6100.9|6097.5|6090.9|6087.7|83
1744596300000|2025-04-14 02:05:00|6090.7|6087.9|6096.3|6093.5|6102.3|6098.9|6088.3|6085.1|68
1744596600000|2025-04-14 02:10:00|6095.9|6093.1|6097.9|6095.1|6100.3|6096.9|6093.9|6090.7|26
1744596900000|2025-04-14 02:15:00|6097.5|6094.1|6098.3|6094.5|6102.3|6099.1|6094.5|6091.7|52
1744597200000|2025-04-14 02:20:00|6097.9|6095.1|6090.9|6088.1|6098.3|6095.1|6087.9|6084.5|46
1744597500000|2025-04-14 02:25:00|6091.3|6088.5|6090.3|6087.5|6095.3|6091.5|6089.9|6086.5|49
1744597800000|2025-04-14 02:30:00|6089.9|6087.1|6080.9|6077.1|6090.9|6087.7|6080.5|6077.1|116
1744598100000|2025-04-14 02:35:00|6081.5|6078.1|6077.6|6074.8|6081.5|6078.1|6074|6071.2|248
1744598400000|2025-04-14 02:40:00|6078|6074.2|6078|6075.2|6079.6|6076.8|6077.6|6073.8|40
1744598700000|2025-04-14 02:45:00|6078.6|6074.8|6080|6076.2|6081.6|6078.4|6077.2|6073.8|65
1744599000000|2025-04-14 02:50:00|6078.6|6075.8|6084.6|6080.8|6086.2|6083.4|6077.6|6074.4|104
1744599300000|2025-04-14 02:55:00|6084.2|6081.4|6085.6|6082.8|6087.2|6084|6082|6079.2|52
1744599600000|2025-04-14 03:00:00|6086.2|6082.4|6080.2|6077.4|6086.7|6083.8|6078.6|6075.4|97
1744599900000|2025-04-14 03:05:00|6080.6|6076.8|6078.2|6074.4|6086|6082.8|6073.6|6070.4|138
1744600200000|2025-04-14 03:10:00|6077.6|6074.8|6083.8|6081|6086.2|6083|6076.8|6073.4|43
1744600500000|2025-04-14 03:15:00|6084.4|6080.6|6089.8|6087|6093.8|6090.4|6083.9|6080.6|67
1744600800000|2025-04-14 03:20:00|6090.2|6086.4|6090.4|6086.6|6092.5|6089.4|6088.4|6085.1|42
1744601100000|2025-04-14 03:25:00|6090.8|6087|6086.8|6083|6090.8|6087|6084.8|6081.6|73
1744601400000|2025-04-14 03:30:00|6086.2|6083.4|6085.2|6081.4|6093.4|6090|6083.8|6080.6|242
1744601700000|2025-04-14 03:35:00|6084.8|6082|6080.2|6077.4|6085.2|6082.1|6080.2|6077.4|56
1744602000000|2025-04-14 03:40:00|6080.5|6077.7|6076.5|6073.7|6082.2|6078.7|6076.2|6072.7|64
1744602300000|2025-04-14 03:45:00|6077.2|6073.4|6078.2|6075.4|6079.3|6076.4|6075.5|6072.4|72
1744602600000|2025-04-14 03:50:00|6078.5|6075.7|6082.1|6079.3|6082.5|6079.3|6077.2|6074.4|19
1744602900000|2025-04-14 03:55:00|6081.5|6078.3|6086.5|6083.7|6087.3|6084.3|6080.8|6077.3|94
1744603200000|2025-04-14 04:00:00|6087.1|6083.3|6088.5|6085.7|6088.9|6085.7|6084.5|6081.3|27
1744603500000|2025-04-14 04:05:00|6088.9|6085.1|6087.5|6083.7|6089.5|6085.7|6086.5|6083.7|35
1744603800000|2025-04-14 04:10:00|6088.1|6084.7|6089.5|6086.7|6092.9|6089.7|6087.4|6084.1|71
1744604100000|2025-04-14 04:15:00|6090.1|6086.3|6090.1|6086.3|6093.9|6090.1|6089.5|6086.3|32
1744604400000|2025-04-14 04:20:00|6090.5|6087.3|6089.1|6085.3|6091.5|6088.1|6088.5|6085.3|37
1744604700000|2025-04-14 04:25:00|6088.1|6084.7|6090.7|6087.9|6092.1|6088.8|6087.1|6084.3|38
1744605000000|2025-04-14 04:30:00|6090.3|6087.5|6086.7|6082.9|6092.7|6089.5|6085.7|6082.3|25
1744605300000|2025-04-14 04:35:00|6086.3|6082.5|6085.7|6082.9|6087.7|6084.5|6083.1|6079.9|33
1744605600000|2025-04-14 04:40:00|6086.1|6083.3|6081.7|6077.9|6086.7|6083.3|6081.1|6077.9|64
1744605900000|2025-04-14 04:45:00|6081.3|6078.5|6088.3|6084.5|6090.1|6086.9|6081.1|6077.9|45
1744606200000|2025-04-14 04:50:00|6088.7|6085.5|6091.3|6088.5|6092.7|6089.5|6088.3|6084.9|46
1744606500000|2025-04-14 04:55:00|6090.3|6087.5|6091.7|6087.9|6091.7|6087.9|6089.3|6086.5|27
1744606800000|2025-04-14 05:00:00|6091.3|6088.5|6098.9|6096.1|6100.3|6097|6091.3|6088.5|72
1744607100000|2025-04-14 05:05:00|6099.5|6095.7|6105.5|6101.7|6106.5|6103.7|6099|6095.7|246
1744607400000|2025-04-14 05:10:00|6106.3|6102.5|6103.5|6100.7|6108.9|6105.7|6103.1|6099.7|86
1744607700000|2025-04-14 05:15:00|6102.9|6099.7|6091.9|6089.1|6103.5|6100.1|6091.9|6088.7|139
1744608000000|2025-04-14 05:20:00|6092.3|6088.5|6088.5|6085.7|6092.3|6089.1|6088.3|6085.1|47
1744608300000|2025-04-14 05:25:00|6088.7|6085.9|6096.3|6092.5|6096.3|6093.5|6088.7|6085.9|66
1744608600000|2025-04-14 05:30:00|6095.9|6093.1|6096.9|6094.1|6101.3|6098.1|6089.9|6087.1|77
1744608900000|2025-04-14 05:35:00|6096.3|6093.5|6096.3|6093.5|6098.3|6095.5|6095.3|6092.1|63
1744609200000|2025-04-14 05:40:00|6096.6|6093.8|6097.9|6095.1|6104.5|6101.1|6096.6|6093.5|110
1744609500000|2025-04-14 05:45:00|6098.9|6096.1|6113.5|6110.7|6114.2|6111.1|6098.5|6095.7|215
1744609800000|2025-04-14 05:50:00|6114.5|6110.1|6121.5|6117.7|6122.2|6118.7|6109.9|6106.7|214
1744610100000|2025-04-14 05:55:00|6122.2|6118.4|6112.9|6110.1|6123.9|6120.4|6112.9|6109.4|123
1744610400000|2025-04-14 06:00:00|6113.5|6109.7|6112.2|6109.4|6117.2|6114.1|6107.9|6104.7|112
1744610700000|2025-04-14 06:05:00|6112.8|6109|6120.8|6118|6122.2|6119|6109.8|6106.4|238
1744611000000|2025-04-14 06:10:00|6121.5|6117.7|6125.1|6122.3|6129.5|6126.3|6119.7|6116.3|463
1744611300000|2025-04-14 06:15:00|6125.5|6122.7|6120.1|6116.3|6132.2|6128.9|6118.6|6115.3|211
1744611600000|2025-04-14 06:20:00|6119.7|6116.9|6119.7|6115.9|6127.4|6124.3|6117.7|6113.9|170
1744611900000|2025-04-14 06:25:00|6119.1|6116.3|6118.7|6114.9|6123.1|6119.9|6118.3|6114.9|109
1744612200000|2025-04-14 06:30:00|6118.3|6115.5|6118|6115.2|6120.2|6116.9|6111|6107.9|243
1744612500000|2025-04-14 06:35:00|6118.7|6115.9|6120.7|6116.9|6122.7|6119.9|6118.7|6114.9|218
1744612800000|2025-04-14 06:40:00|6120.3|6117.5|6120.3|6116.5|6123|6119.9|6119|6115.8|146
1744613100000|2025-04-14 06:45:00|6120.6|6117.5|6117.6|6114.8|6123.3|6119.5|6115.6|6112.7|176
1744613400000|2025-04-14 06:50:00|6117.9|6115.1|6104.4|6101.6|6118.6|6115.8|6103.4|6099.6|296
1744613700000|2025-04-14 06:55:00|6104.8|6102|6103.8|6101|6106.8|6103.4|6098.8|6095.6|244
1744614000000|2025-04-14 07:00:00|6104.2|6100.4|6094.3|6090.5|6107.2|6104|6088.2|6085|923
1744614300000|2025-04-14 07:05:00|6094.7|6091.5|6088.3|6085.5|6103.3|6100.5|6085.7|6082.5|354
1744614600000|2025-04-14 07:10:00|6088.1|6085.3|6094.3|6091.5|6098.3|6095.5|6084.7|6081.4|225
1744614900000|2025-04-14 07:15:00|6095.3|6091.1|6094.3|6091.5|6100.1|6096.8|6093.3|6090.1|829
1744615200000|2025-04-14 07:20:00|6094.5|6091.7|6099.1|6095.3|6103.9|6100.2|6090.5|6087.7|269
1744615500000|2025-04-14 07:25:00|6099.5|6095.7|6114.9|6111.1|6124|6120.2|6097.5|6094.3|584
1744615800000|2025-04-14 07:30:00|6114.5|6111.7|6124.5|6121.7|6125.9|6123.1|6113.9|6110.7|409
1744616100000|2025-04-14 07:35:00|6124.9|6121.1|6134.9|6132.1|6137.9|6134.7|6117.1|6113.7|487
1744616400000|2025-04-14 07:40:00|6135.1|6132.3|6141.7|6138.9|6142.1|6139.3|6131.9|6128.6|546
1744616700000|2025-04-14 07:45:00|6142.1|6138.3|6130.7|6127.9|6146.3|6143.3|6130.1|6126.9|434
1744617000000|2025-04-14 07:50:00|6130.1|6126.9|6130.7|6127.9|6136.8|6133.5|6129.3|6125.9|233
1744617300000|2025-04-14 07:55:00|6130.9|6128.1|6125.1|6121.3|6138.1|6134.9|6123.7|6120.3|400
1744617600000|2025-04-14 08:00:00|6124.7|6121.9|6132.3|6128.5|6132.7|6129.5|6121.1|6117.8|310
1744617900000|2025-04-14 08:05:00|6131.3|6128.1|6125.5|6121.7|6135.7|6132.5|6125.5|6121.7|447
1744618200000|2025-04-14 08:10:00|6124.8|6122.7|6103.1|6100.3|6125.8|6122.7|6103.1|6099.9|594
1744618500000|2025-04-14 08:15:00|6105.7|6101.9|6108.1|6104.3|6118.1|6115|6104.1|6101.3|275
1744618800000|2025-04-14 08:20:00|6108.5|6104.7|6118.3|6115.5|6120.1|6116.8|6108.5|6104.7|210
1744619100000|2025-04-14 08:25:00|6119.3|6116.1|6131.1|6127.3|6131.1|6127.3|6113.8|6110.5|597
1744619400000|2025-04-14 08:30:00|6130.7|6127.9|6129.1|6125.3|6132.4|6128.6|6122.7|6119.3|512
1744619700000|2025-04-14 08:35:00|6128.7|6125.9|6134|6131.2|6136|6133.2|6126.7|6123.9|280
1744620000000|2025-04-14 08:40:00|6133.7|6130.9|6130|6127.2|6142|6138.9|6128|6124.7|352
1744620300000|2025-04-14 08:45:00|6130.7|6126.9|6145.3|6141.5|6152.3|6149.1|6128.7|6125.7|547
1744620600000|2025-04-14 08:50:00|6144.6|6141.8|6149.3|6145.5|6149.9|6146.6|6138.6|6135.5|321
1744620900000|2025-04-14 08:55:00|6149.9|6146.5|6153.5|6150.7|6156.1|6152.7|6144.3|6141.5|454
1744621200000|2025-04-14 09:00:00|6152.9|6149.7|6149.9|6147.1|6156.5|6153.1|6149.2|6146.1|261
1744621500000|2025-04-14 09:05:00|6150.2|6147.4|6150.2|6146.4|6151.9|6148.4|6143.2|6140.4|348
1744621800000|2025-04-14 09:10:00|6148.9|6146.1|6153.6|6149.8|6155.2|6151.8|6146.9|6143.4|177
1744622100000|2025-04-14 09:15:00|6153.2|6149.4|6146.2|6143.4|6153.6|6150.8|6144.6|6141.4|274
1744622400000|2025-04-14 09:20:00|6145.6|6142.8|6142.6|6138.8|6149|6145.8|6137.2|6134.4|420
1744622700000|2025-04-14 09:25:00|6142.2|6138.4|6148|6145.2|6151.6|6148.4|6139.6|6136.4|203
1744623000000|2025-04-14 09:30:00|6148.2|6145.4|6152.6|6149.8|6156.6|6153.8|6148|6144.2|265
1744623300000|2025-04-14 09:35:00|6153|6150.2|6157|6154.2|6159.4|6155.7|6152|6149.2|474
1744623600000|2025-04-14 09:40:00|6156.6|6153.8|6160|6157.2|6164.7|6161.4|6154.6|6151.4|659
1744623900000|2025-04-14 09:45:00|6160.4|6156.6|6160.6|6157.8|6162.6|6159.4|6153|6149.8|697
1744624200000|2025-04-14 09:50:00|6161.2|6157.4|6166.8|6164|6169.8|6166.6|6161.1|6157.4|358
1744624500000|2025-04-14 09:55:00|6166.4|6163.6|6162.2|6159.4|6171.8|6168.5|6160.2|6157|244
1744624800000|2025-04-14 10:00:00|6162.4|6159.6|6166.2|6162.4|6169.2|6166|6162.4|6159.6|219
1744625100000|2025-04-14 10:05:00|6165.8|6162|6163.2|6160.4|6168.6|6165|6161.8|6158.4|138
1744625400000|2025-04-14 10:10:00|6162.8|6160|6172.8|6170|6175.2|6172.4|6162.2|6159.4|317
1744625700000|2025-04-14 10:15:00|6172.4|6169.6|6166.2|6163.4|6173.2|6170|6166|6162.7|168
1744626000000|2025-04-14 10:20:00|6164.2|6161.4|6167.5|6163.7|6167.5|6164.7|6160.1|6157.3|374
1744626300000|2025-04-14 10:25:00|6166.9|6164.1|6171.1|6168.3|6174.4|6171.6|6165.5|6162.7|142
1744626600000|2025-04-14 10:30:00|6171.8|6168|6157.9|6155.1|6176.4|6173.1|6156.9|6154.1|338
1744626900000|2025-04-14 10:35:00|6158.5|6154.7|6166.5|6163.7|6168.5|6165.3|6157.5|6153.7|161
1744627200000|2025-04-14 10:40:00|6166.9|6163.1|6169.5|6166.7|6170.9|6168.1|6165.9|6162.7|100
1744627500000|2025-04-14 10:45:00|6169.9|6167.1|6172.1|6168.3|6172.5|6169.7|6165.9|6162.7|124
1744627800000|2025-04-14 10:50:00|6172.5|6168.7|6180.1|6177.3|6180.5|6177.7|6170.1|6166.7|225
1744628100000|2025-04-14 10:55:00|6180.5|6177.7|6191.9|6189.1|6193.5|6190.2|6180.5|6177.7|955
1744628400000|2025-04-14 11:00:00|6191.1|6188.3|6194.9|6192.1|6195.9|6193.1|6186.1|6183.3|651
1744628700000|2025-04-14 11:05:00|6195.5|6192.7|6199.1|6196.3|6200.9|6198.1|6193.5|6190.7|606
1744629000000|2025-04-14 11:10:00|6199.5|6196.7|6213.7|6210.9|6222.7|6219.5|6196.1|6192.7|2049
1744629300000|2025-04-14 11:15:00|6214.3|6211.5|6207.3|6204.5|6217.3|6214.5|6202.3|6199.5|784
1744629600000|2025-04-14 11:20:00|6207.9|6204.1|6198.5|6195.7|6210.3|6207.5|6195.9|6193.1|634
1744629900000|2025-04-14 11:25:00|6198.9|6196.1|6200.7|6196.9|6206.9|6203.5|6195.7|6192.9|545
1744630200000|2025-04-14 11:30:00|6200.3|6196.5|6194.3|6191.5|6200.7|6197.5|6189.9|6187.1|499
1744630500000|2025-04-14 11:35:00|6194.9|6191.1|6185.7|6182.9|6201.3|6198.1|6185.1|6181.9|730
1744630800000|2025-04-14 11:40:00|6186.1|6183.3|6197|6194.2|6198.7|6195.6|6186.1|6182.9|385
1744631100000|2025-04-14 11:45:00|6197.7|6193.9|6198|6195.2|6205|6201.6|6197|6193.2|355
1744631400000|2025-04-14 11:50:00|6198.4|6195.6|6192|6189.2|6199|6196.2|6192|6189.2|356
1744631700000|2025-04-14 11:55:00|6191.8|6189|6188|6185.2|6191.8|6189|6184|6180.8|587
1744632000000|2025-04-14 12:00:00|6189|6185.8|6189.3|6186.5|6192|6189.2|6178|6175|772
1744632300000|2025-04-14 12:05:00|6189.6|6186.8|6188.2|6184.4|6192.6|6189.2|6177.2|6174.2|786
1744632600000|2025-04-14 12:10:00|6187.9|6185.1|6194.9|6192.1|6195.2|6192.1|6186.2|6183.4|639
1744632900000|2025-04-14 12:15:00|6195.2|6192.4|6195.8|6193|6201.6|6198.6|6192.4|6189.6|662
1744633200000|2025-04-14 12:20:00|6196.4|6192.6|6200.6|6197.8|6201.4|6198.2|6193.8|6190.6|384
1744633500000|2025-04-14 12:25:00|6200.4|6197.6|6200|6196.2|6201.6|6198.4|6198|6194.8|386
1744633800000|2025-04-14 12:30:00|6200.8|6197.2|6195|6192.2|6201.2|6198.2|6187|6184.2|844
1744634100000|2025-04-14 12:35:00|6195.4|6191.6|6198|6195.2|6200.6|6197.6|6194|6191.2|530
1744634400000|2025-04-14 12:40:00|6197.4|6194.6|6182.5|6179.7|6198.4|6195|6180.3|6177.1|2527
1744634700000|2025-04-14 12:45:00|6182.9|6179.1|6191.9|6188.1|6192.9|6189.7|6182.3|6179.1|441
1744635000000|2025-04-14 12:50:00|6191.5|6188.7|6196.1|6192.3|6196.5|6193.7|6188.3|6185|2742
1744635300000|2025-04-14 12:55:00|6195.5|6192.7|6192.5|6188.7|6198.5|6195.7|6190.5|6187.3|734
1744635600000|2025-04-14 13:00:00|6191.9|6189.1|6173.1|6170.3|6191.9|6189.1|6165.9|6162.6|3132
1744635900000|2025-04-14 13:05:00|6173.5|6169.7|6166.5|6163.7|6174.1|6171.3|6156.7|6153.3|1610
1744636200000|2025-04-14 13:10:00|6167.1|6164.3|6169.9|6166.1|6175.1|6171.9|6163.1|6159.7|1128
1744636500000|2025-04-14 13:15:00|6169.6|6166.8|6181.3|6178.5|6183.3|6180.5|6166.9|6164.1|813
1744636800000|2025-04-14 13:20:00|6181.9|6178.1|6166.9|6163.1|6186.3|6182.9|6162.5|6159.7|1753
1744637100000|2025-04-14 13:25:00|6166.5|6163.7|6165.2|6162.4|6172.3|6169.5|6160.9|6158.1|540
1744637400000|2025-04-14 13:30:00|6165.9|6162.1|6151.1|6147.3|6166.2|6163.4|6147.5|6144.7|2220
1744637700000|2025-04-14 13:35:00|6150.5|6147.7|6142.5|6138.7|6153.5|6150.7|6142.1|6138.7|841
1744638000000|2025-04-14 13:40:00|6141.8|6139|6130.6|6127.8|6148.5|6145.7|6115.3|6112|3878
1744638300000|2025-04-14 13:45:00|6131.2|6127.4|6127.8|6125|6134.6|6131.4|6119.3|6116|1802
1744638600000|2025-04-14 13:50:00|6127.4|6124.6|6131.8|6128|6133.8|6131|6114.2|6111.4|2065
1744638900000|2025-04-14 13:55:00|6131.2|6128.4|6127.4|6123.6|6132.8|6129.6|6119.2|6115.9|870
1744639200000|2025-04-14 14:00:00|6128.4|6124.6|6128.6|6124.8|6135.4|6132.6|6112.6|6109.4|2814
1744639500000|2025-04-14 14:05:00|6129.2|6125.4|6133.2|6130.4|6143.2|6140.4|6125.6|6122.4|2018
1744639800000|2025-04-14 14:10:00|6133.6|6129.8|6129.8|6127|6136.2|6133|6121.2|6117.9|2356
1744640100000|2025-04-14 14:15:00|6130.4|6126.6|6140.4|6136.6|6145|6141.6|6128.4|6125|1583
1744640400000|2025-04-14 14:20:00|6140.6|6137.6|6141.6|6138.8|6145|6141.6|6134.4|6131.2|1461
1744640700000|2025-04-14 14:25:00|6142|6139.2|6145.8|6143|6146.2|6143.4|6134.2|6131|1631
1744641000000|2025-04-14 14:30:00|6146.2|6143.4|6146.4|6143.6|6154.2|6151.4|6143.8|6140.6|955
1744641300000|2025-04-14 14:35:00|6146.8|6143|6145.6|6141.8|6147.8|6145|6136.9|6133.8|1902
1744641600000|2025-04-14 14:40:00|6145.2|6142.4|6139.3|6135.5|6154.3|6150.8|6138.3|6135.1|1640
1744641900000|2025-04-14 14:45:00|6138.9|6136.1|6145.9|6142.1|6149.5|6146.2|6133.3|6129.9|1074
1744642200000|2025-04-14 14:50:00|6146.5|6143.1|6143.7|6139.9|6149.9|6146.7|6140.5|6137.1|1031
1744642500000|2025-04-14 14:55:00|6143.3|6140.5|6128.7|6125.9|6148.3|6145|6127.1|6123.9|1038
1744642800000|2025-04-14 15:00:00|6129.3|6125.5|6108.6|6105.8|6132.1|6128.9|6095.4|6091.6|6846
1744643100000|2025-04-14 15:05:00|6109|6106.2|6085.2|6082.4|6110.6|6107.2|6080.6|6077.4|2919
1744643400000|2025-04-14 15:10:00|6084.8|6082|6095.4|6092.6|6099.4|6096.2|6079.6|6076.8|1645
1744643700000|2025-04-14 15:15:00|6095|6092.2|6096.2|6093.4|6104|6101.2|6085.6|6082.4|1897
1744644000000|2025-04-14 15:20:00|6095.6|6092.4|6098.2|6094.4|6110.2|6107.4|6094.6|6091.4|1220
1744644300000|2025-04-14 15:25:00|6097.6|6094.8|6098.4|6094.6|6104.4|6101.6|6092.4|6089.6|2700
1744644600000|2025-04-14 15:30:00|6098|6095.2|6103.5|6100.7|6107.8|6104.5|6089.8|6086.8|2148
1744644900000|2025-04-14 15:35:00|6103.2|6100.4|6094.8|6091|6105.5|6102.7|6090.8|6087.9|1818
1744645200000|2025-04-14 15:40:00|6094.2|6091.4|6084.4|6081.6|6095.8|6092.6|6082.8|6079.6|1717
1744645500000|2025-04-14 15:45:00|6085.4|6082.6|6065.8|6063|6087.1|6084|6063.8|6060.7|1637
1744645800000|2025-04-14 15:50:00|6066.1|6063.3|6074.5|6070.7|6081.1|6077.7|6059.1|6056.3|1834
1744646100000|2025-04-14 15:55:00|6074.1|6071.3|6066.5|6063.7|6083.3|6079.7|6065.5|6062.7|1828
1744646400000|2025-04-14 16:00:00|6067.5|6064.7|6069.9|6067.1|6080.5|6077.7|6062.1|6058.3|2059
1744646700000|2025-04-14 16:05:00|6072.9|6069.1|6058.9|6055.1|6074.9|6071.1|6056.7|6053.9|2744
1744647000000|2025-04-14 16:10:00|6058.5|6055.7|6052.9|6050.1|6059.9|6056.6|6024.3|6021.3|4041
1744647300000|2025-04-14 16:15:00|6052.7|6049.9|6059.9|6057.1|6065.7|6062.1|6046.3|6042.7|1303
1744647600000|2025-04-14 16:20:00|6061.3|6058.5|6064.7|6061.9|6067.2|6064|6057.5|6054.3|2126
1744647900000|2025-04-14 16:25:00|6064.3|6061.5|6054.1|6051.3|6067.1|6064.3|6048.4|6045.6|1527
1744648200000|2025-04-14 16:30:00|6054.5|6050.7|6063.1|6060.3|6064.5|6061.3|6049.1|6046.2|1100
1744648500000|2025-04-14 16:35:00|6063.5|6060.7|6058.7|6055.9|6069.5|6066.7|6054.5|6051.3|1456
1744648800000|2025-04-14 16:40:00|6059.1|6056.3|6058.5|6055.7|6063.5|6060.7|6054.5|6051.7|848
1744649100000|2025-04-14 16:45:00|6057.9|6054.7|6055.5|6052.7|6066.6|6063.7|6055.5|6052.7|688
1744649400000|2025-04-14 16:50:00|6054.5|6051.7|6063.1|6060.3|6065.1|6061.8|6053.5|6050.3|1071
1744649700000|2025-04-14 16:55:00|6062.9|6060.1|6053.5|6049.7|6064.5|6060.7|6050.5|6047.3|1039
1744650000000|2025-04-14 17:00:00|6053.1|6050.3|6056.1|6052.3|6077.7|6074.5|6049.1|6045.7|2360
1744650300000|2025-04-14 17:05:00|6055.7|6052.9|6049.8|6047|6061.1|6057.9|6047.2|6044|1047
1744650600000|2025-04-14 17:10:00|6050.2|6047.4|6050.2|6047.4|6055.2|6051.8|6047.8|6044.4|660
1744650900000|2025-04-14 17:15:00|6050.8|6047|6055.2|6051.4|6057.8|6054.4|6046.6|6043.3|1027
1744651200000|2025-04-14 17:20:00|6054.2|6051|6054.6|6050.8|6059.3|6056|6047|6043.8|1406
1744651500000|2025-04-14 17:25:00|6054|6051.2|6042.6|6039.8|6054.4|6051.2|6039.8|6036.6|2553
1744651800000|2025-04-14 17:30:00|6042.4|6039.6|6071.6|6068.8|6072.6|6069.8|6042|6039.2|4660
1744652100000|2025-04-14 17:35:00|6072.3|6068.5|6067|6064.2|6075.9|6073.1|6063|6060.2|1009
1744652400000|2025-04-14 17:40:00|6067.4|6063.6|6059.8|6057|6067.4|6064.6|6058.8|6056|1158
1744652700000|2025-04-14 17:45:00|6059.4|6056.6|6065.6|6062.8|6069|6065.8|6058.8|6055.6|798
1744653000000|2025-04-14 17:50:00|6066|6063.2|6073.4|6069.6|6084.7|6081.4|6065|6062.2|2969
1744653300000|2025-04-14 17:55:00|6073|6069.2|6076.2|6072.4|6090.2|6087|6069.4|6066|3568
1744653600000|2025-04-14 18:00:00|6075.2|6072|6085.4|6082.6|6089|6086.2|6073.8|6070.5|833
1744653900000|2025-04-14 18:05:00|6085.6|6082.8|6086|6083.2|6089.6|6086.2|6081.8|6079|664
1744654200000|2025-04-14 18:10:00|6086.6|6082.8|6086.4|6083.6|6088.2|6085.4|6076.4|6073.6|853
1744654500000|2025-04-14 18:15:00|6086.8|6084|6091.8|6089|6095|6091.6|6082.4|6079.6|1552
1744654800000|2025-04-14 18:20:00|6091.6|6088.8|6101.4|6098.6|6102|6098.7|6089.8|6086.6|2349
1744655100000|2025-04-14 18:25:00|6102|6098.2|6121.6|6118.8|6122.4|6119.6|6097.4|6094.2|8931
1744655400000|2025-04-14 18:30:00|6122|6119.2|6115.6|6112.8|6126.9|6123.6|6114.6|6111.8|1954
1744655700000|2025-04-14 18:35:00|6116|6113.2|6109.6|6106.8|6117|6113.8|6107|6103.8|779
1744656000000|2025-04-14 18:40:00|6110.2|6107.4|6117.2|6114.4|6119.2|6115.8|6108.6|6105.8|310
1744656300000|2025-04-14 18:45:00|6117.6|6113.8|6110.4|6107.6|6119|6115.8|6108.4|6105.1|362
1744656600000|2025-04-14 18:50:00|6111|6107.2|6119.6|6116.8|6119.6|6116.8|6110.6|6107.2|334
1744656900000|2025-04-14 18:55:00|6119.1|6115.8|6118.3|6115.5|6120.3|6117.5|6117.6|6114.8|413
1744657200000|2025-04-14 19:00:00|6118.6|6115.8|6124.3|6121.5|6124.3|6121.5|6118.6|6115.8|456
1744657500000|2025-04-14 19:05:00|6123.9|6121.1|6128.9|6126.1|6130.6|6127.1|6122.9|6120.1|558
1744657800000|2025-04-14 19:10:00|6128.3|6125.5|6129.9|6126.1|6130.9|6127.7|6125.9|6123.1|146
1744658100000|2025-04-14 19:15:00|6128.9|6125.7|6123.9|6121.1|6130.9|6128.1|6121.5|6118.7|283
1744658400000|2025-04-14 19:20:00|6124.3|6120.5|6127.5|6124.7|6129.3|6126.1|6122.9|6119.7|141
1744658700000|2025-04-14 19:25:00|6127.9|6125.1|6125.9|6122.1|6127.9|6125.1|6123.3|6120.1|461
1744659000000|2025-04-14 19:30:00|6125.5|6122.7|6129.9|6126.1|6129.9|6126.1|6123.9|6120.1|132
1744659300000|2025-04-14 19:35:00|6129.3|6126.5|6126.3|6123.5|6132.3|6128.9|6126.3|6123.1|102
1744659600000|2025-04-14 19:40:00|6126.1|6123.3|6128.9|6126.1|6132.9|6130.1|6125.3|6122.5|251
1744659900000|2025-04-14 19:45:00|6129.1|6126.3|6128.5|6125.7|6132.3|6129.5|6126.5|6123.1|191
1744660200000|2025-04-14 19:50:00|6127.9|6124.7|6128.5|6125.7|6129.9|6126.7|6123.9|6120.7|200
1744660500000|2025-04-14 19:55:00|6127.9|6124.7|6123.9|6121.1|6128.5|6125.1|6122.5|6118.7|335
1744660800000|2025-04-14 20:00:00|6123.5|6120.1|6127.9|6125.1|6128.3|6125.1|6123.4|6120.1|105
1744661100000|2025-04-14 20:05:00|6126.9|6124.1|6126.5|6122.7|6128.4|6125.1|6125.5|6122.1|65
1744661400000|2025-04-14 20:10:00|6126.9|6123.7|6127.5|6124.7|6131.5|6128.7|6126.5|6122.7|271
1744661700000|2025-04-14 20:15:00|6127.1|6123.7|6130.5|6126.7|6130.5|6127.7|6127.1|6123.7|86
1744662000000|2025-04-14 20:20:00|6130.1|6127.3|6123.5|6120.7|6130.5|6127.3|6123.5|6120.3|139
1744662300000|2025-04-14 20:25:00|6123.3|6119.5|6124.3|6120.5|6124.3|6121.1|6120.3|6117.5|201
1744662600000|2025-04-14 20:30:00|6123.9|6121.1|6125.2|6121.4|6126.2|6123.1|6122.5|6119.7|73
1744662900000|2025-04-14 20:35:00|6124.9|6122.1|6127.2|6124.4|6127.2|6124.4|6124.9|6121.4|43
1744663200000|2025-04-14 20:40:00|6127.6|6123.8|6124.5|6120.7|6127.6|6124|6123.5|6120.7|1245
1744663500000|2025-04-14 20:45:00|6124.1|6121.3|6123.4|6120.6|6125.8|6122.6|6123.4|6120.6|64
1744663800000|2025-04-14 20:50:00|6123.1|6120.3|6123.4|6120.6|6125.4|6122.6|6122.4|6119.2|129
1744664100000|2025-04-14 20:55:00|6123|6119.2|6120.7|6116.9|6123.4|6120.6|6120|6116.4|81
1744668000000|2025-04-14 22:00:00|6120.5|6116.7|6119|6115.2|6121|6117.8|6118.4|6115.2|67
1744668300000|2025-04-14 22:05:00|6118.4|6115.6|6116.4|6112.6|6119|6115.7|6115.4|6112.2|47
1744668600000|2025-04-14 22:10:00|6115.4|6112.2|6116.6|6112.8|6117.4|6114.2|6114.6|6111.4|46
1744668900000|2025-04-14 22:15:00|6116.2|6112.4|6119.6|6115.8|6119.6|6115.8|6115.6|6112.4|153
1744669200000|2025-04-14 22:20:00|6119.2|6115.4|6120.3|6116.5|6120.4|6117.2|6118.6|6115.4|3
1744669500000|2025-04-14 22:25:00|6120|6117.2|6122.9|6119.1|6124|6121.2|6120|6117.2|51
1744669800000|2025-04-14 22:30:00|6122.6|6118.8|6122.9|6119.1|6124.6|6121.1|6121.9|6118.8|32
1744670100000|2025-04-14 22:35:00|6122.6|6118.8|6121.9|6118.1|6122.7|6119.5|6121.9|6118.1|10
1744670400000|2025-04-14 22:40:00|6122.3|6118.5|6123.5|6119.7|6123.6|6120.3|6121.9|6118.5|13
1744670700000|2025-04-14 22:45:00|6123.9|6120.1|6120.9|6118.1|6124.3|6120.7|6120.9|6117.7|21
1744671000000|2025-04-14 22:50:00|6121.5|6117.7|6121.9|6119.1|6121.9|6119.1|6120.9|6117.7|21
1744671300000|2025-04-14 22:55:00|6122.3|6118.5|6120.9|6117.1|6122.3|6119|6120.5|6116.7|10
1744671600000|2025-04-14 23:00:00|6120.5|6116.7|6121.9|6118.1|6122.3|6118.5|6119.9|6116.3|19
1744671900000|2025-04-14 23:05:00|6122.3|6118.5|6123.1|6120.3|6124.3|6120.7|6122.3|6118.5|26
1744672200000|2025-04-14 23:10:00|6123.5|6120.7|6122.3|6119.5|6124.3|6120.9|6122.3|6119.5|18
1744672500000|2025-04-14 23:15:00|6121.9|6118.5|6120.3|6117.5|6121.9|6118.5|6119.7|6116.5|84
1744672800000|2025-04-14 23:20:00|6120.1|6117.3|6117.3|6114.5|6120.1|6117.3|6117.3|6114.5|41
1744673100000|2025-04-14 23:25:00|6116.7|6113.5|6117.3|6113.5|6117.7|6114|6115.3|6112.5|44
1744673400000|2025-04-14 23:30:00|6117.7|6113.9|6117.7|6113.9|6117.7|6114.5|6117.1|6113.8|6
1744673700000|2025-04-14 23:35:00|6117.3|6114.5|6118.1|6115.3|6118.1|6115.3|6117.3|6113.9|19
1744674000000|2025-04-14 23:40:00|6118.7|6114.9|6117.3|6113.5|6118.7|6115.5|6116.7|6113.5|32
1744674300000|2025-04-14 23:45:00|6116.7|6113.9|6118|6115.2|6118.7|6115.4|6116.1|6113.3|43
1744674600000|2025-04-14 23:50:00|6118.4|6115.6|6119.6|6116.8|6120|6116.9|6118|6115.2|15
1744674900000|2025-04-14 23:55:00|6120.3|6116.5|6124.3|6120.5|6124.3|6120.8|6119.3|6115.8|28
1744675200000|2025-04-15 00:00:00|6125|6121.2|6128.9|6125.1|6131.6|6128.1|6122.2|6118.5|256
1744675500000|2025-04-15 00:05:00|6128.2|6125.4|6143.5|6139.7|6145.1|6141.7|6128.2|6125.1|268
1744675800000|2025-04-15 00:10:00|6142.8|6140|6146.4|6142.6|6146.6|6143.3|6142.8|6139.3|45
1744676100000|2025-04-15 00:15:00|6146.1|6143.3|6143.8|6141|6149.4|6145.6|6143.8|6140.6|117
1744676400000|2025-04-15 00:20:00|6144.4|6141.6|6147.8|6145|6150.2|6147.4|6144.4|6141.6|54
1744676700000|2025-04-15 00:25:00|6146.8|6144|6143.2|6139.4|6148.8|6145.4|6142.8|6139.4|73
1744677000000|2025-04-15 00:30:00|6142.8|6140|6146.8|6144|6147.4|6144|6142.7|6139.4|34
1744677300000|2025-04-15 00:35:00|6146.6|6143.8|6136.6|6133.8|6146.6|6143.8|6136.2|6133.4|55
1744677600000|2025-04-15 00:40:00|6136.2|6133.4|6134.8|6132|6140.2|6137|6134.4|6131.6|70
1744677900000|2025-04-15 00:45:00|6135.4|6131.6|6140.2|6137.4|6144.2|6140.4|6135.4|6131.6|64
1744678200000|2025-04-15 00:50:00|6140.6|6137.8|6141.8|6139|6143.6|6140.8|6140.2|6136.4|148
1744678500000|2025-04-15 00:55:00|6141.2|6138.4|6136.8|6134|6142.4|6139.4|6136.8|6134|37
1744678800000|2025-04-15 01:00:00|6137.2|6133.4|6125.4|6121.6|6137.2|6133.4|6124.4|6120.6|182
1744679100000|2025-04-15 01:05:00|6125|6122.2|6122.8|6120|6125.8|6123|6121.4|6118.6|109
1744679400000|2025-04-15 01:10:00|6123.8|6121|6123.8|6120|6126.8|6123.6|6122|6118.6|69
1744679700000|2025-04-15 01:15:00|6123.4|6119.6|6133.8|6131|6139.2|6135.5|6122.8|6119.6|125
1744680000000|2025-04-15 01:20:00|6134.4|6131.6|6138.2|6135.4|6138.8|6136|6133.4|6130.5|32
1744680300000|2025-04-15 01:25:00|6138.8|6135|6140.4|6137.6|6141.8|6138|6137.2|6134|62
1744680600000|2025-04-15 01:30:00|6140.8|6137|6140|6137.2|6141.2|6138|6136.8|6133.6|62
1744680900000|2025-04-15 01:35:00|6140.6|6136.8|6134.4|6131.6|6140.6|6137.2|6132.4|6129.6|71
1744681200000|2025-04-15 01:40:00|6134|6131.2|6130|6127.2|6134|6131.2|6128.6|6125.2|108
1744681500000|2025-04-15 01:45:00|6131|6128.2|6132.7|6129.9|6135.3|6131.9|6129|6125.8|95
1744681800000|2025-04-15 01:50:00|6133.3|6130.5|6131.7|6127.9|6134.3|6130.9|6129.3|6126.5|30
1744682100000|2025-04-15 01:55:00|6131.1|6128.3|6125.3|6121.5|6131.7|6128.9|6123.3|6120.1|80
1744682400000|2025-04-15 02:00:00|6124.9|6122.1|6124.5|6121.7|6127.3|6123.5|6121.3|6118.4|96
1744682700000|2025-04-15 02:05:00|6124.9|6122.1|6132.3|6128.5|6135.3|6132.1|6123.9|6120.5|44
1744683000000|2025-04-15 02:10:00|6131.9|6128.1|6128.9|6126.1|6132.9|6130.1|6127.9|6124.7|66
1744683300000|2025-04-15 02:15:00|6128.5|6125.1|6130.9|6127.1|6130.9|6127.1|6127.3|6124.1|31
1744683600000|2025-04-15 02:20:00|6130.3|6127.5|6126.5|6123.7|6130.3|6127.5|6124.9|6121.7|41
1744683900000|2025-04-15 02:25:00|6125.9|6122.7|6127.5|6123.7|6128.9|6125.5|6124.9|6121.7|22
1744684200000|2025-04-15 02:30:00|6127.9|6124.1|6123.5|6120.7|6127.9|6125.1|6122.5|6119.1|53
1744684500000|2025-04-15 02:35:00|6123.9|6120.1|6125.9|6123.1|6128.9|6125.5|6121.9|6118.7|17
1744684800000|2025-04-15 02:40:00|6126.5|6122.7|6126.5|6122.7|6129.9|6126.7|6125.9|6122.7|23
1744685100000|2025-04-15 02:45:00|6125.9|6123.1|6125.9|6123.1|6128|6125.1|6123.5|6120.6|34
1744685400000|2025-04-15 02:50:00|6125.5|6121.7|6119.9|6116.1|6125.5|6122.2|6118.3|6115.5|198
1744685700000|2025-04-15 02:55:00|6120.3|6116.5|6126.3|6122.5|6127.5|6124.5|6120.3|6116.5|165
1744686000000|2025-04-15 03:00:00|6125.7|6122.9|6123.7|6119.9|6129.2|6125.9|6122.7|6119.5|83
1744686300000|2025-04-15 03:05:00|6123.3|6120.5|6122.3|6119.5|6125.1|6121.9|6122.3|6119.5|9
1744686600000|2025-04-15 03:10:00|6121.3|6118.5|6118.3|6115.5|6121.3|6118.5|6117.3|6113.9|83
1744686900000|2025-04-15 03:15:00|6118.7|6114.9|6117.6|6114.8|6119.7|6116.5|6116.6|6113.3|66
1744687200000|2025-04-15 03:20:00|6117.9|6115.1|6119.2|6116.4|6121.6|6118.8|6117.9|6114.8|43
1744687500000|2025-04-15 03:25:00|6119.6|6116.8|6124.8|6121|6125.2|6121.8|6119.2|6115.8|52
1744687800000|2025-04-15 03:30:00|6123.8|6120.6|6121|6118.2|6125.2|6122|6120|6116.8|142
1744688100000|2025-04-15 03:35:00|6120.6|6117.8|6123|6120.2|6123|6120.2|6119|6115.8|56
1744688400000|2025-04-15 03:40:00|6123.6|6119.8|6122|6118.2|6124|6121.2|6121|6117.8|67
1744688700000|2025-04-15 03:45:00|6121.6|6118.8|6122.6|6119.8|6123.6|6120.2|6121|6118.2|33
1744689000000|2025-04-15 03:50:00|6122.2|6119.4|6132.8|6130|6133.6|6130.4|6122.2|6119.2|118
1744689300000|2025-04-15 03:55:00|6133.2|6130.4|6131.8|6129|6133.8|6130.8|6131.8|6128.4|30
1744689600000|2025-04-15 04:00:00|6132.4|6128.6|6128.6|6125.8|6132.4|6129.1|6128.2|6125|41
1744689900000|2025-04-15 04:05:00|6129.2|6125.4|6130.2|6127.4|6131.2|6127.4|6128.7|6125.4|24
1744690200000|2025-04-15 04:10:00|6129.8|6127|6129.8|6127|6132.2|6129|6129.8|6127|25
1744690500000|2025-04-15 04:15:00|6130.2|6127.4|6130.6|6127.8|6130.6|6127.8|6128.6|6125.4|53
1744690800000|2025-04-15 04:20:00|6131|6127.2|6132.6|6128.8|6133.2|6130|6130|6126.8|39
1744691100000|2025-04-15 04:25:00|6132.2|6129.4|6135.2|6132.4|6135.6|6132.8|6132.2|6128.8|86
1744691400000|2025-04-15 04:30:00|6135.6|6132.8|6137.8|6135|6141.2|6138.4|6135.2|6132|329
1744691700000|2025-04-15 04:35:00|6138.2|6135.4|6134.2|6131.4|6140.2|6137|6133.8|6131|83
1744692000000|2025-04-15 04:40:00|6133.8|6130.4|6136.6|6133.8|6138|6135.2|6133.8|6130.4|118
1744692300000|2025-04-15 04:45:00|6136.2|6133.4|6136.2|6133.4|6139.6|6136.4|6135.2|6131.8|51
1744692600000|2025-04-15 04:50:00|6136.6|6132.8|6137.5|6134.7|6139|6135.8|6136.2|6132.8|20
1744692900000|2025-04-15 04:55:00|6137.9|6135.1|6139.7|6135.9|6140.1|6136.9|6137.1|6134.1|65
1744693200000|2025-04-15 05:00:00|6140.1|6136.3|6142.5|6139.7|6143.5|6140.7|6139.1|6135.9|57
1744693500000|2025-04-15 05:05:00|6142.1|6139.3|6145.7|6142.9|6146.1|6142.9|6141.5|6138.3|180
1744693800000|2025-04-15 05:10:00|6146.1|6142.3|6148.5|6145.7|6148.5|6145.7|6145.1|6141.9|72
1744694100000|2025-04-15 05:15:00|6148.9|6145.1|6145.1|6142.3|6149.1|6146.3|6144.1|6141.3|133
1744694400000|2025-04-15 05:20:00|6144.9|6142.1|6146.1|6142.3|6147.5|6144.7|6143.5|6140.3|93
1744694700000|2025-04-15 05:25:00|6145.5|6142.7|6138.5|6135.7|6146.5|6143.3|6138.1|6134.9|88
1744695000000|2025-04-15 05:30:00|6138.7|6135.9|6133.5|6130.7|6140.5|6137.3|6132.1|6128.7|197
1744695300000|2025-04-15 05:35:00|6134.1|6130.3|6126.1|6122.3|6134.6|6130.8|6125.5|6122.3|155
1744695600000|2025-04-15 05:40:00|6125.5|6122.7|6122.1|6119.3|6126.5|6123.7|6121.9|6118.7|197
1744695900000|2025-04-15 05:45:00|6122.5|6118.7|6126.5|6123.7|6130.5|6127.3|6121.9|6118.7|138
1744696200000|2025-04-15 05:50:00|6126.7|6123.9|6138.9|6135.1|6139.9|6137.1|6126.7|6123.3|114
1744696500000|2025-04-15 05:55:00|6138.5|6135.7|6137.5|6134.7|6139.9|6136.7|6134.5|6131.7|110
1744696800000|2025-04-15 06:00:00|6138.1|6134.3|6127.9|6125.1|6138.9|6135.7|6126.5|6123.6|104
1744697100000|2025-04-15 06:05:00|6127.5|6124.7|6131.5|6128.7|6135.9|6132.7|6126.5|6123.3|67
1744697400000|2025-04-15 06:10:00|6131.9|6128.1|6133.1|6130.3|6137.5|6134.7|6131.5|6128.1|70
1744697700000|2025-04-15 06:15:00|6133.5|6130.7|6135.1|6131.3|6137.1|6133.9|6129.5|6126.3|217
1744698000000|2025-04-15 06:20:00|6134.5|6131.7|6135.5|6132.7|6136.9|6133.1|6130.5|6127.7|23
1744698300000|2025-04-15 06:25:00|6136.1|6132.3|6142.8|6139|6144.5|6141.2|6134.9|6131.6|111
1744698600000|2025-04-15 06:30:00|6142.4|6139.6|6150|6147.2|6152|6149.2|6141.3|6138|313
1744698900000|2025-04-15 06:35:00|6150.4|6147.6|6153.4|6150.6|6154.4|6151.2|6150.4|6147.2|144
1744699200000|2025-04-15 06:40:00|6153|6149.6|6152.4|6149.6|6155.4|6152.2|6150.8|6148|1205
1744699500000|2025-04-15 06:45:00|6152.6|6149.8|6149.4|6146.6|6155.4|6152.2|6148.8|6145.6|175
1744699800000|2025-04-15 06:50:00|6150|6146.2|6150.8|6148|6152.8|6149.8|6147.2|6143.6|347
1744700100000|2025-04-15 06:55:00|6151.2|6147.4|6150.2|6147.4|6152.2|6149.4|6146.6|6143.4|276
1744700400000|2025-04-15 07:00:00|6150.6|6146.8|6160.8|6158|6161.2|6158.4|6146.6|6143.4|333
1744700700000|2025-04-15 07:05:00|6160.2|6157|6161.2|6158.4|6165.6|6162.4|6159.2|6156.4|269
1744701000000|2025-04-15 07:10:00|6160.8|6158|6156|6153.2|6168.6|6165.4|6155.6|6152.7|423
1744701300000|2025-04-15 07:15:00|6155|6152.2|6162.2|6159.4|6164.6|6161.4|6155|6152.2|250
1744701600000|2025-04-15 07:20:00|6162.8|6159|6159.2|6155.4|6165.2|6161.4|6154.8|6152|149
1744701900000|2025-04-15 07:25:00|6158.8|6155|6157.4|6154.6|6163.6|6160.8|6156|6152.8|278
1744702200000|2025-04-15 07:30:00|6158|6154.2|6154|6151.2|6162|6158.6|6151.4|6148.2|222
1744702500000|2025-04-15 07:35:00|6154.6|6150.8|6160|6156.2|6162|6158.8|6153|6149.8|138
1744702800000|2025-04-15 07:40:00|6159|6156.6|6152.8|6150|6160|6156.6|6147.8|6145|592
1744703100000|2025-04-15 07:45:00|6152.4|6149.6|6154.4|6151.6|6162|6158.8|6152.4|6149|277
1744703400000|2025-04-15 07:50:00|6154.8|6152|6145.8|6142|6156.4|6153.6|6144.8|6141.6|252
1744703700000|2025-04-15 07:55:00|6145.2|6142.4|6146.8|6144|6147.8|6145|6141.2|6138.4|392
1744704000000|2025-04-15 08:00:00|6147.4|6143.6|6125.7|6122.9|6150.4|6147|6124.7|6121.5|902
1744704300000|2025-04-15 08:05:00|6124.7|6121.9|6123.1|6120.3|6140.1|6136.9|6121.1|6118.3|523
1744704600000|2025-04-15 08:10:00|6123.5|6119.7|6124.5|6121.7|6130.1|6126.3|6119.1|6116.2|461
1744704900000|2025-04-15 08:15:00|6125.1|6121.3|6128.1|6125.3|6132.7|6129.7|6122.1|6118.3|362
1744705200000|2025-04-15 08:20:00|6127.5|6124.7|6132.5|6129.7|6136.1|6132.7|6125.1|6122.2|232
1744705500000|2025-04-15 08:25:00|6131.9|6129.1|6123.1|6120.3|6132.9|6129.7|6123.1|6119.7|277
1744705800000|2025-04-15 08:30:00|6123.5|6120.7|6100.5|6096.7|6127.5|6124.7|6097.5|6094.6|1280
1744706100000|2025-04-15 08:35:00|6100.1|6097.3|6096.9|6094.1|6102.5|6099.3|6091.5|6088.7|1239
1744706400000|2025-04-15 08:40:00|6096.5|6093.7|6106.5|6102.7|6113.1|6110.3|6096.1|6093.1|391
1744706700000|2025-04-15 08:45:00|6105.9|6103.1|6104.9|6101.1|6111.5|6108.3|6102.5|6099.1|254
1744707000000|2025-04-15 08:50:00|6104.5|6100.7|6114.9|6112.1|6117.5|6114.3|6104.5|6100.7|316
1744707300000|2025-04-15 08:55:00|6115.5|6111.7|6111.5|6108.7|6120.5|6117.3|6110.5|6107.3|108
1744707600000|2025-04-15 09:00:00|6111.9|6108.1|6108.1|6104.3|6114.9|6111.7|6100.1|6097.3|269
1744707900000|2025-04-15 09:05:00|6108.5|6105.7|6114.5|6111.7|6115.5|6112.3|6107.5|6104.3|134
1744708200000|2025-04-15 09:10:00|6114.1|6111.3|6109.5|6106.7|6118.5|6115.1|6107.9|6105.1|333
1744708500000|2025-04-15 09:15:00|6109.9|6107.1|6114.5|6111.7|6124.1|6121.3|6109.9|6107.1|257
1744708800000|2025-04-15 09:20:00|6114.9|6111.1|6114.9|6111.1|6118.9|6116.1|6111.1|6107.7|112
1744709100000|2025-04-15 09:25:00|6114.5|6111.7|6117.1|6113.3|6118.5|6115.3|6111.4|6108.1|163
1744709400000|2025-04-15 09:30:00|6117.5|6114.7|6117.3|6114.5|6119.1|6116.3|6107.7|6104.5|747
1744709700000|2025-04-15 09:35:00|6117.9|6114.1|6108.3|6105.5|6118.3|6115.1|6107.3|6104.5|119
1744710000000|2025-04-15 09:40:00|6108.7|6105.9|6084.7|6081.9|6108.7|6105.9|6080.1|6077.3|538
1744710300000|2025-04-15 09:45:00|6084.3|6081.5|6083.8|6081|6088.3|6085.1|6079.8|6077|296
1744710600000|2025-04-15 09:50:00|6083.2|6080.4|6079.2|6076.4|6090.2|6087|6075.6|6072.8|503
1744710900000|2025-04-15 09:55:00|6079.6|6076.8|6070|6067.2|6084.2|6081|6068.6|6065.6|716
1744711200000|2025-04-15 10:00:00|6070.6|6066.8|6065.4|6062.6|6079.6|6076.2|6062|6059.2|877
1744711500000|2025-04-15 10:05:00|6065.6|6062.8|6076.8|6073|6080|6076.6|6065.4|6062.2|430
1744711800000|2025-04-15 10:10:00|6077.2|6073.4|6088.4|6085.6|6089.8|6086.8|6076.4|6073|565
1744712100000|2025-04-15 10:15:00|6088|6085.2|6085|6082.2|6089.5|6086.6|6084|6081.2|234
1744712400000|2025-04-15 10:20:00|6085.4|6082.6|6082.4|6079.6|6086.4|6083.2|6082.4|6079.2|172
1744712700000|2025-04-15 10:25:00|6081.8|6079|6094.2|6091.4|6094.6|6091.8|6081.4|6078.2|541
1744713000000|2025-04-15 10:30:00|6094.6|6091.8|6095.6|6092.8|6110.2|6106.8|6093.6|6090.4|524
1744713300000|2025-04-15 10:35:00|6096.6|6093.4|6099.8|6096|6101.4|6098.4|6094.8|6091.8|430
1744713600000|2025-04-15 10:40:00|6099.4|6096.6|6102.8|6099|6110.4|6107.2|6095.8|6092.6|263
1744713900000|2025-04-15 10:45:00|6102.4|6098.6|6095.4|6092.6|6104.8|6101.6|6095|6092|132
1744714200000|2025-04-15 10:50:00|6096|6092.2|6081.8|6079|6096.4|6093|6081.8|6078.6|241
1744714500000|2025-04-15 10:55:00|6081.4|6078.6|6078.4|6075.6|6088|6085.2|6073.8|6070.2|429
1744714800000|2025-04-15 11:00:00|6079|6075.2|6096.4|6093.6|6098.4|6095.2|6078.5|6075.2|374
1744715100000|2025-04-15 11:05:00|6096.8|6094|6094.8|6091|6098.8|6095.6|6082.2|6079|624
1744715400000|2025-04-15 11:10:00|6094.2|6091.4|6085.2|6082.4|6099.8|6097|6080.6|6077.4|221
1744715700000|2025-04-15 11:15:00|6085|6082.2|6092.2|6089.4|6093.6|6090.2|6082.7|6079.4|206
1744716000000|2025-04-15 11:20:00|6092.6|6089.8|6093.2|6090.4|6097.8|6095|6090.6|6087.4|286
1744716300000|2025-04-15 11:25:00|6092.8|6089.4|6089.6|6085.8|6099.8|6097|6088.2|6084.8|223
1744716600000|2025-04-15 11:30:00|6089.2|6086.4|6094.3|6091.5|6099.7|6095.9|6087.6|6084.4|377
1744716900000|2025-04-15 11:35:00|6093.7|6090.9|6091.7|6088.9|6099.7|6096.9|6091.7|6088.5|317
1744717200000|2025-04-15 11:40:00|6090.7|6087.9|6082.7|6079.9|6092.7|6089.9|6082.7|6079.5|267
1744717500000|2025-04-15 11:45:00|6082.5|6079.7|6072.7|6069.9|6082.7|6079.9|6071.3|6067.9|636
1744717800000|2025-04-15 11:50:00|6073.1|6069.3|6079.9|6076.1|6082.3|6079.1|6063.7|6060.9|668
1744718100000|2025-04-15 11:55:00|6078.9|6075.5|6067.3|6063.5|6078.9|6075.5|6064.9|6061.7|390
1744718400000|2025-04-15 12:00:00|6066.9|6064.1|6072.3|6069.5|6075.3|6071.9|6065.9|6063.1|294
1744718700000|2025-04-15 12:05:00|6071.7|6068.5|6074.9|6072.1|6075.3|6072.1|6063.9|6061.1|508
1744719000000|2025-04-15 12:10:00|6075.3|6071.5|6071.7|6068.9|6075.4|6072.5|6070.3|6066.7|263
1744719300000|2025-04-15 12:15:00|6071.3|6068.5|6060.1|6057.3|6073.4|6070.5|6059.5|6056.3|559
1744719600000|2025-04-15 12:20:00|6061.1|6057.7|6057.1|6054.3|6068.9|6066.1|6054.5|6051.3|2627
1744719900000|2025-04-15 12:25:00|6056.7|6053.9|6061.9|6058.1|6065.3|6062.1|6054.7|6051.3|349
1744720200000|2025-04-15 12:30:00|6060.9|6056.5|6054.9|6052.1|6067.3|6064.1|6053.7|6050.9|411
1744720500000|2025-04-15 12:35:00|6055.3|6052.5|6067.5|6063.7|6069.5|6066.1|6054.8|6051.5|703
1744720800000|2025-04-15 12:40:00|6067.9|6064.1|6071.5|6067.7|6073.9|6071.1|6064.9|6061.7|354
1744721100000|2025-04-15 12:45:00|6070.9|6068.1|6070.1|6067.3|6077.1|6074.3|6066.9|6063.7|663
1744721400000|2025-04-15 12:50:00|6070.5|6066.7|6073.5|6069.7|6073.9|6070.3|6066|6062.7|307
1744721700000|2025-04-15 12:55:00|6072.9|6070.1|6067.1|6064.3|6074.6|6071.3|6062.9|6059.7|1618
1744722000000|2025-04-15 13:00:00|6066.5|6063.7|6097.6|6094.8|6102.1|6099.3|6066.1|6062.9|1824
1744722300000|2025-04-15 13:05:00|6098.2|6094.4|6097.6|6093.8|6100.6|6097.4|6093.2|6090|1199
1744722600000|2025-04-15 13:10:00|6097.2|6094.4|6103.6|6099.8|6105.6|6102.4|6096.2|6092.8|1016
1744722900000|2025-04-15 13:15:00|6103.2|6100.4|6102.8|6100|6107.2|6104.4|6097|6093.8|1018
1744723200000|2025-04-15 13:20:00|6102.4|6099.6|6101.2|6098.4|6111.4|6107.6|6098.8|6096|1290
1744723500000|2025-04-15 13:25:00|6101.6|6097.8|6104.4|6101.6|6106.8|6103.6|6094.8|6092|675
1744723800000|2025-04-15 13:30:00|6104.8|6102|6121.2|6118.4|6128.4|6125.6|6104.4|6101.6|3265
1744724100000|2025-04-15 13:35:00|6120.2|6117.4|6126.2|6122.4|6130.2|6127|6119.4|6116|935
1744724400000|2025-04-15 13:40:00|6125.2|6122|6125.8|6122|6131.4|6128.4|6121.2|6117.9|2633
1744724700000|2025-04-15 13:45:00|6125.4|6122.6|6132|6129.2|6133|6129.7|6123.2|6119.9|960
1744725000000|2025-04-15 13:50:00|6132.4|6129.6|6126|6123.2|6133.4|6130.6|6123.4|6120.2|1324
1744725300000|2025-04-15 13:55:00|6126.4|6123.6|6127.4|6124.6|6128|6124.8|6119.4|6116.2|804
1744725600000|2025-04-15 14:00:00|6128.6|6125.8|6112.6|6109.8|6135|6131.8|6112|6109.2|1197
1744725900000|2025-04-15 14:05:00|6113|6110.2|6123|6120.2|6123.2|6120.2|6111.6|6108.8|1176
1744726200000|2025-04-15 14:10:00|6122.6|6119.8|6139.2|6136.4|6144.2|6141|6121.6|6118.7|3776
1744726500000|2025-04-15 14:15:00|6139.8|6136|6099.6|6096.8|6143.3|6140|6073.6|6070.8|7575
1744726800000|2025-04-15 14:20:00|6100.6|6097.2|6092.7|6089.9|6121.1|6117.9|6088.7|6085.9|2581
1744727100000|2025-04-15 14:25:00|6093.1|6090.3|6097.3|6094.5|6112.7|6109.5|6092.1|6089.3|1298
1744727400000|2025-04-15 14:30:00|6098.3|6094.7|6101.5|6097.7|6112.3|6109.1|6090.7|6087.5|2366
1744727700000|2025-04-15 14:35:00|6100.9|6098.1|6082.3|6078.5|6101.5|6098.1|6076.3|6073.5|2454
1744728000000|2025-04-15 14:40:00|6082.7|6078.9|6102.5|6098.7|6103.9|6101.1|6081.3|6078.5|965
1744728300000|2025-04-15 14:45:00|6101.9|6099.1|6102.9|6100.1|6110.9|6108.1|6090.9|6087.3|1350
1744728600000|2025-04-15 14:50:00|6103.1|6100.3|6104.9|6102.1|6108.9|6105.7|6095.5|6092.1|725
1744728900000|2025-04-15 14:55:00|6105.5|6101.7|6099.3|6096.5|6110.6|6107.3|6098.7|6095.4|1075
1744729200000|2025-04-15 15:00:00|6098.7|6095.5|6094.5|6090.7|6103|6100.1|6089.9|6086.5|977
1744729500000|2025-04-15 15:05:00|6094.1|6091.3|6090.3|6087.5|6100.9|6097.7|6083.9|6080.7|754
1744729800000|2025-04-15 15:10:00|6089.9|6087.1|6091.5|6087.7|6095.3|6092.1|6085.3|6082|711
1744730100000|2025-04-15 15:15:00|6090.9|6088.1|6090.9|6087.1|6097.5|6094.1|6087.3|6084.1|817
1744730400000|2025-04-15 15:20:00|6089.9|6086.9|6081.9|6078.1|6097.5|6094.1|6079.9|6077.1|977
1744730700000|2025-04-15 15:25:00|6081.3|6078.5|6076.7|6073.9|6085.3|6082.1|6071.5|6068.2|2546
1744731000000|2025-04-15 15:30:00|6077.3|6073.5|6070.9|6068.1|6083.9|6080.6|6069.9|6067|906
1744731300000|2025-04-15 15:35:00|6071.9|6068.5|6057.3|6053.5|6071.9|6068.6|6051.9|6048.5|2535
1744731600000|2025-04-15 15:40:00|6056.7|6053.9|6056.8|6053|6065.3|6061.9|6052.9|6050.1|1089
1744731900000|2025-04-15 15:45:00|6056.3|6053.5|6057.2|6054.4|6062.2|6058.9|6054.8|6051.5|623
1744732200000|2025-04-15 15:50:00|6057.7|6053.9|6059.2|6056.4|6064.3|6061|6052.6|6049.4|751
1744732500000|2025-04-15 15:55:00|6058.8|6056|6061.8|6059|6063.8|6060.4|6050.2|6047|1088
1744732800000|2025-04-15 16:00:00|6062.2|6058.4|6065.6|6062.8|6070.2|6067|6060.8|6058|650
1744733100000|2025-04-15 16:05:00|6066.2|6062.4|6071.2|6067.4|6075.6|6072.8|6063.6|6060.4|520
1744733400000|2025-04-15 16:10:00|6070.2|6067|6073.4|6070.6|6075.2|6071.4|6068.2|6065.4|919
1744733700000|2025-04-15 16:15:00|6073|6070.2|6077.8|6075|6079.8|6077|6071.8|6068.6|796
1744734000000|2025-04-15 16:20:00|6077.4|6074.6|6077|6074.2|6078.8|6076|6074.4|6071.2|498
1744734300000|2025-04-15 16:25:00|6077.4|6074.6|6079.8|6076|6082.9|6080|6074.8|6071.6|528
1744734600000|2025-04-15 16:30:00|6079.4|6076.6|6087|6084.2|6089|6086.2|6079|6075.6|2421
1744734900000|2025-04-15 16:35:00|6087.2|6084.4|6087|6083.2|6090|6087.2|6085.4|6082.6|2067
1744735200000|2025-04-15 16:40:00|6086.6|6083.8|6088.2|6084.4|6090.6|6087.4|6080.6|6077.8|1241
1744735500000|2025-04-15 16:45:00|6087.6|6084.8|6090.2|6087.4|6095.2|6092.4|6087.6|6084|1082
1744735800000|2025-04-15 16:50:00|6089.6|6086.8|6077.6|6073.8|6090.6|6087.4|6077|6073.8|1460
1744736100000|2025-04-15 16:55:00|6077.2|6074.4|6078.7|6074.9|6080.3|6077.5|6073|6069.8|1202
1744736400000|2025-04-15 17:00:00|6078.1|6075.3|6084.5|6081.7|6085.5|6082.7|6072.5|6069.7|1117
1744736700000|2025-04-15 17:05:00|6084.9|6082.1|6082.9|6080.1|6086.9|6084.1|6079.8|6076.6|914
1744737000000|2025-04-15 17:10:00|6083.1|6080.3|6088.7|6084.9|6089.2|6085.9|6078.9|6075.5|2057
1744737300000|2025-04-15 17:15:00|6089.1|6085.9|6097.1|6094.3|6097.7|6094.5|6086.1|6082.9|1850
1744737600000|2025-04-15 17:20:00|6097.7|6093.9|6090.3|6087.5|6098.7|6095.5|6090.1|6086.9|378
1744737900000|2025-04-15 17:25:00|6090.7|6086.9|6083.7|6080.9|6092.3|6089.5|6081.1|6077.8|2075
1744738200000|2025-04-15 17:30:00|6083.3|6079.9|6083.1|6080.3|6087.7|6084.9|6080.1|6077.3|1199
1744738500000|2025-04-15 17:35:00|6082.9|6080.1|6086.1|6083.3|6088.1|6085.3|6079.1|6075.8|360
1744738800000|2025-04-15 17:40:00|6086.3|6083.5|6086.7|6082.9|6090.6|6087.3|6085.1|6081.9|449
1744739100000|2025-04-15 17:45:00|6087.1|6083.3|6093.1|6090.3|6096.5|6093.3|6086.1|6083.1|1894
1744739400000|2025-04-15 17:50:00|6092.1|6089.3|6084.1|6080.3|6094.1|6090.4|6082.3|6079.3|795
1744739700000|2025-04-15 17:55:00|6083.1|6080.7|6085.1|6082.3|6086.7|6083.3|6082.1|6078.9|356
1744740000000|2025-04-15 18:00:00|6085.7|6081.9|6082.1|6079.3|6087.1|6084.3|6080.7|6077.9|756
1744740300000|2025-04-15 18:05:00|6081.1|6078.3|6080.5|6077.7|6082.5|6079.3|6078.1|6075.3|793
1744740600000|2025-04-15 18:10:00|6080.1|6077.3|6078.1|6075.3|6081.1|6078.3|6077.1|6074.3|538
1744740900000|2025-04-15 18:15:00|6077.9|6075.1|6083.2|6080.4|6085.2|6082|6077.1|6073.9|1406
1744741200000|2025-04-15 18:20:00|6083.6|6079.8|6085.2|6082.4|6089.8|6086.6|6081.2|6078|1500
1744741500000|2025-04-15 18:25:00|6084.2|6081.4|6088|6085.2|6094.6|6091.8|6084.2|6081.4|9865
1744741800000|2025-04-15 18:30:00|6087.8|6085|6090.2|6087.4|6094.6|6091.8|6087.6|6084.4|1746
1744742100000|2025-04-15 18:35:00|6090.6|6087.8|6089.6|6086.8|6093.6|6090.8|6088.6|6085.4|331
1744742400000|2025-04-15 18:40:00|6089.8|6087|6100.6|6097.8|6102|6098.8|6089.6|6086.4|1374
1744742700000|2025-04-15 18:45:00|6100.8|6098|6099.2|6095.4|6102|6098.8|6094.8|6092|559
1744743000000|2025-04-15 18:50:00|6098.8|6096|6096.4|6093.6|6099.6|6096.8|6094.8|6091.6|162
1744743300000|2025-04-15 18:55:00|6096|6093.2|6097.8|6095|6098.9|6096|6096|6093.2|138
1744743600000|2025-04-15 19:00:00|6098.2|6094.4|6100.8|6098|6101.8|6099|6096.8|6093.7|276
1744743900000|2025-04-15 19:05:00|6099.8|6097|6099.3|6096.5|6100.2|6097|6097.7|6094.5|156
1744744200000|2025-04-15 19:10:00|6099.7|6096.9|6103.7|6100.9|6103.7|6100.9|6099.7|6096.9|240
1744744500000|2025-04-15 19:15:00|6103.3|6099.5|6107.7|6104.9|6109.7|6106.9|6101.7|6098.9|312
1744744800000|2025-04-15 19:20:00|6107.3|6104.5|6102.7|6099.9|6109.3|6106.3|6102.7|6099.3|613
1744745100000|2025-04-15 19:25:00|6103.1|6099.3|6099.5|6096.7|6103.1|6099.7|6095.5|6092.3|143
1744745400000|2025-04-15 19:30:00|6100.1|6096.3|6105.5|6101.7|6106.5|6103.7|6099.6|6096.3|107
1744745700000|2025-04-15 19:35:00|6105.1|6101.3|6107.1|6103.3|6107.1|6103.9|6104.1|6101.3|289
1744746000000|2025-04-15 19:40:00|6106.7|6103.9|6110.3|6107.5|6113.7|6110.9|6106.5|6103.3|549
1744746300000|2025-04-15 19:45:00|6109.7|6106.5|6102.7|6099.9|6109.7|6106.9|6102.7|6099.3|460
1744746600000|2025-04-15 19:50:00|6103.3|6099.5|6108.7|6104.9|6110.1|6106.9|6102.7|6099.5|257
1744746900000|2025-04-15 19:55:00|6108.1|6105.3|6105.7|6102.9|6108.1|6105.3|6104.1|6100.8|278
1744747200000|2025-04-15 20:00:00|6106.1|6103.3|6106.1|6103.3|6106.7|6103.3|6102.7|6099.9|124
1744747500000|2025-04-15 20:05:00|6105.7|6102.9|6106.1|6103.3|6107.2|6103.9|6104.1|6100.7|144
1744747800000|2025-04-15 20:10:00|6105.7|6102.9|6106.1|6102.3|6108.5|6105.7|6105.5|6102.3|115
1744748100000|2025-04-15 20:15:00|6105.5|6102.7|6103.5|6100.7|6106.5|6102.7|6103.1|6100.3|141
1744748400000|2025-04-15 20:20:00|6104.9|6101.1|6102.5|6099.7|6105.3|6102.1|6101.9|6098.7|153
1744748700000|2025-04-15 20:25:00|6103.1|6099.3|6104.8|6097|6104.8|6101.1|6100.2|6096.4|206
1744749000000|2025-04-15 20:30:00|6104.4|6096.6|6106.9|6104.1|6108.5|6104.7|6099.9|6096.1|337
1744749300000|2025-04-15 20:35:00|6107.3|6103.5|6106.3|6102.5|6108.3|6105.1|6104.9|6101.5|100
1744749600000|2025-04-15 20:40:00|6105.4|6101.6|6108.4|6104.6|6108.4|6105.6|6102.9|6100.1|807
1744749900000|2025-04-15 20:45:00|6108|6105.2|6106|6102.2|6110.6|6107.6|6105.4|6102.2|84
1744750200000|2025-04-15 20:50:00|6105.4|6102.6|6111.4|6107.6|6111.5|6108.2|6105.4|6102.6|71
1744750500000|2025-04-15 20:55:00|6111|6108.2|6110.2|6106.4|6112.4|6109.6|6107.8|6104.6|244
1744754400000|2025-04-15 22:00:00|6106.4|6103.6|6100.9|6097.1|6109.9|6106.6|6099.5|6096.3|122
1744754700000|2025-04-15 22:05:00|6100.5|6096.7|6102.3|6098.5|6103.3|6100|6100.5|6096.7|26
1744755000000|2025-04-15 22:10:00|6101.5|6097.7|6097.5|6093.7|6102.3|6098.9|6096.9|6093.6|41
1744755300000|2025-04-15 22:15:00|6096.9|6094.1|6097.9|6095.1|6098.3|6095.1|6096.7|6093.3|246
1744755600000|2025-04-15 22:20:00|6098.3|6095.5|6098.5|6095.7|6099.1|6095.9|6096.5|6093.3|154
1744755900000|2025-04-15 22:25:00|6099.1|6095.3|6098.5|6094.7|6100.6|6097.3|6098.1|6094.3|62
1744756200000|2025-04-15 22:30:00|6098.1|6095.3|6100.3|6096.5|6100.3|6096.5|6096.5|6092.7|68
1744756500000|2025-04-15 22:35:00|6099.7|6096.9|6099.3|6096.5|6102.3|6098.9|6099.3|6096.1|22
1744756800000|2025-04-15 22:40:00|6098.9|6096.1|6099.3|6095.5|6099.9|6096.5|6098.3|6095.5|8
1744757100000|2025-04-15 22:45:00|6098.7|6095.9|6100.9|6097.1|6101.3|6097.5|6098.3|6095.1|15
1744757400000|2025-04-15 22:50:00|6100.3|6097.5|6100.3|6097.5|6101.3|6097.9|6099.3|6096.1|38
1744757700000|2025-04-15 22:55:00|6099.5|6096.7|6098.3|6095.5|6099.9|6096.7|6098.3|6095.5|32
1744758000000|2025-04-15 23:00:00|6099.9|6096.1|6096.9|6093.1|6101.3|6097.9|6095.5|6092.2|26
1744758300000|2025-04-15 23:05:00|6096.3|6093.5|6096|6092.2|6096.7|6093.5|6095.5|6091.7|15
1744758600000|2025-04-15 23:10:00|6095.6|6091.8|6087.1|6083.3|6096|6092.7|6085.3|6082.4|222
1744758900000|2025-04-15 23:15:00|6087.7|6084.3|6085.8|6082|6088.4|6085.5|6085.3|6082|34
1744759200000|2025-04-15 23:20:00|6086.3|6082.5|6086.8|6083|6088.3|6085|6084.3|6081.5|32
1744759500000|2025-04-15 23:25:00|6087.3|6083.5|6086.4|6083.6|6087.7|6084.1|6085.8|6082.4|15
1744759800000|2025-04-15 23:30:00|6086.8|6084|6088.4|6085.6|6091.4|6088.2|6086.8|6083|49
1744760100000|2025-04-15 23:35:00|6089.4|6085.2|6089.2|6085.4|6090.4|6087|6088.4|6085.2|56
1744760400000|2025-04-15 23:40:00|6089.3|6085.5|6093.2|6089.4|6093.2|6089.4|6088.8|6085.4|4
1744760700000|2025-04-15 23:45:00|6092.2|6088.4|6097.2|6094.4|6097.2|6094.4|6091.8|6088.4|18
1744761000000|2025-04-15 23:50:00|6098.4|6094.6|6099.4|6096.6|6099.8|6096.6|6097.8|6094.4|26
1744761300000|2025-04-15 23:55:00|6100|6096.2|6101.4|6097.6|6101.8|6098.6|6099.4|6096.2|42
1744761600000|2025-04-16 00:00:00|6100.6|6096.8|6101.2|6097.4|6102.6|6099.4|6095.4|6092.6|240
1744761900000|2025-04-16 00:05:00|6100.8|6098|6101.8|6099|6102.2|6099|6097.8|6094.4|63
1744762200000|2025-04-16 00:10:00|6102.2|6098.4|6099.8|6096|6102.3|6099.4|6099.2|6096|80
1744762500000|2025-04-16 00:15:00|6099.2|6096.4|6100.2|6097.4|6102.2|6099.4|6099.2|6096|21
1744762800000|2025-04-16 00:20:00|6099.8|6097|6100.2|6097.4|6100.2|6097.4|6096.2|6093|73
1744763100000|2025-04-16 00:25:00|6100.6|6096.8|6095.2|6091.4|6100.6|6097.4|6094.8|6091.4|48
1744763400000|2025-04-16 00:30:00|6094.6|6091.8|6088.8|6086|6097.3|6094|6086.2|6083|84
1744763700000|2025-04-16 00:35:00|6089.3|6085.5|6091.2|6087.4|6093.2|6089.8|6089.2|6085.5|50
1744764000000|2025-04-16 00:40:00|6090.8|6088|6095.7|6091.9|6097.2|6094|6090.8|6088|49
1744764300000|2025-04-16 00:45:00|6095.3|6092.5|6094.7|6091.9|6097.2|6093.9|6093.3|6089.5|29
1744764600000|2025-04-16 00:50:00|6094.3|6091.5|6092.2|6089.4|6097.7|6094.5|6091.7|6088.4|45
1744764900000|2025-04-16 00:55:00|6092.7|6089.9|6091.3|6088.5|6095.1|6092.3|6091.1|6087.9|49
1744765200000|2025-04-16 01:00:00|6091.1|6088.3|6107.1|6103.3|6107.7|6104.5|6090.7|6087.3|148
1744765500000|2025-04-16 01:05:00|6106.5|6103.7|6104.1|6100.3|6107.1|6103.9|6101.7|6098.3|76
1744765800000|2025-04-16 01:10:00|6103.7|6099.9|6096.7|6093.9|6108.1|6104.7|6095.7|6092.5|173
1744766100000|2025-04-16 01:15:00|6097.3|6093.5|6097.7|6094.9|6101.9|6098.5|6095.3|6092.1|121
1744766400000|2025-04-16 01:20:00|6098.1|6094.3|6094.3|6091.5|6099.1|6095.9|6092.7|6089.5|34
1744766700000|2025-04-16 01:25:00|6094.9|6091.1|6091.7|6087.9|6097.3|6094|6090.3|6086.9|81
1744767000000|2025-04-16 01:30:00|6091.3|6088.5|6081.7|6077.9|6093.1|6089.9|6078.7|6075.5|124
1744767300000|2025-04-16 01:35:00|6081.1|6078.3|6080.7|6076.9|6088.7|6085.4|6078.1|6074.8|136
1744767600000|2025-04-16 01:40:00|6080.1|6077.3|6084.7|6081.9|6087.3|6083.9|6079.9|6076.1|77
1744767900000|2025-04-16 01:45:00|6085.3|6081.5|6082.7|6079.9|6086.3|6083.3|6080.3|6077.1|145
1744768200000|2025-04-16 01:50:00|6083.1|6079.3|6085.2|6082.4|6086.3|6083.5|6080.3|6077.4|50
1744768500000|2025-04-16 01:55:00|6085.7|6081.9|6085.2|6082.4|6085.7|6082.9|6080.2|6077.4|45
1744768800000|2025-04-16 02:00:00|6085.7|6082.9|6084.2|6081.4|6087.7|6084.4|6080.2|6077|83
1744769100000|2025-04-16 02:05:00|6083.8|6081|6082.6|6078.8|6084.2|6081|6080.6|6076.8|59
1744769400000|2025-04-16 02:10:00|6082.1|6079.3|6080.2|6076.4|6083.6|6080.8|6078.2|6075|108
1744769700000|2025-04-16 02:15:00|6079.6|6076.8|6080.8|6078|6082.4|6079|6078.2|6074.9|151
1744770000000|2025-04-16 02:20:00|6081.4|6077.6|6082.4|6078.6|6083.2|6080|6079.8|6076.6|25
1744770300000|2025-04-16 02:25:00|6081.8|6079|6078.6|6075.8|6082.8|6080|6078.1|6074.8|103
1744770600000|2025-04-16 02:30:00|6078.2|6075.4|6077.6|6073.8|6078.6|6075.8|6073|6070|200
1744770900000|2025-04-16 02:35:00|6077|6074.2|6074.6|6070.8|6079.2|6076.4|6074.4|6070.8|371
1744771200000|2025-04-16 02:40:00|6074|6071.2|6076.6|6073.8|6078.6|6075.2|6071.6|6068.2|106
1744771500000|2025-04-16 02:45:00|6077|6073.2|6072.6|6069.8|6078|6074.8|6072.6|6069.3|39
1744771800000|2025-04-16 02:50:00|6072.2|6069.4|6071.6|6068.8|6073.6|6070.4|6071|6067.4|49
1744772100000|2025-04-16 02:55:00|6072.6|6069.2|6069.6|6066.8|6073.6|6070.2|6068.2|6065.4|108
1744772400000|2025-04-16 03:00:00|6070.2|6066.4|6068.2|6064.4|6070.2|6066.8|6064.6|6061.4|73
1744772700000|2025-04-16 03:05:00|6069|6065.4|6069.6|6066.8|6072.6|6068.9|6068.2|6064.8|55
1744773000000|2025-04-16 03:10:00|6069.2|6066.4|6070.6|6066.8|6071.6|6068.2|6068.7|6065.4|48
1744773300000|2025-04-16 03:15:00|6070.2|6067.4|6069|6066.2|6071.7|6068.8|6068|6064.8|31
1744773600000|2025-04-16 03:20:00|6069.4|6065.6|6065.6|6062.8|6069.6|6066.2|6064|6060.8|65
1744773900000|2025-04-16 03:25:00|6066|6062.2|6064.5|6061.7|6069.5|6066.7|6063.6|6060.3|54
1744774200000|2025-04-16 03:30:00|6065.1|6061.3|6069.1|6065.3|6071.5|6068.2|6064.5|6061.3|72
1744774500000|2025-04-16 03:35:00|6068.5|6065.7|6073.1|6070.3|6074.1|6071.3|6068.1|6064.7|85
1744774800000|2025-04-16 03:40:00|6072.9|6070.1|6071.9|6069.1|6073|6070.1|6069.9|6067.1|36
1744775100000|2025-04-16 03:45:00|6072.9|6069.6|6070.9|6067.1|6072.9|6069.7|6070.5|6067.1|29
1744775400000|2025-04-16 03:50:00|6070.5|6067.7|6067.9|6065.1|6072.9|6069.7|6066.9|6064.1|63
1744775700000|2025-04-16 03:55:00|6068.5|6064.7|6064.5|6061.7|6068.5|6065.1|6063.9|6060.7|67
1744776000000|2025-04-16 04:00:00|6065.1|6061.3|6071.5|6067.7|6072.3|6068.7|6064.1|6060.7|37
1744776300000|2025-04-16 04:05:00|6070.9|6068.1|6067.9|6065.1|6070.9|6068.1|6067.9|6064.7|42
1744776600000|2025-04-16 04:10:00|6066.9|6064.1|6068.5|6065.7|6068.9|6065.7|6065.9|6062.7|90
1744776900000|2025-04-16 04:15:00|6067.9|6065.1|6068.1|6065.3|6069.5|6066.3|6066.9|6063.7|24
1744777200000|2025-04-16 04:20:00|6068.5|6065.7|6072.1|6069.3|6072.5|6069.3|6068.5|6065.7|50
1744777500000|2025-04-16 04:25:00|6071.5|6068.7|6072.1|6069.3|6072.5|6069.3|6071.1|6068.3|24
1744777800000|2025-04-16 04:30:00|6072.5|6068.7|6071.1|6068.3|6072.5|6069.3|6070.9|6067.7|25
1744778100000|2025-04-16 04:35:00|6071.5|6068.7|6072|6069.2|6072.5|6069.7|6071|6068.2|12
1744778400000|2025-04-16 04:40:00|6071.6|6068.8|6078.5|6075.7|6078.5|6075.7|6071.6|6068.2|43
1744778700000|2025-04-16 04:45:00|6078.9|6075.1|6082|6078.2|6083.5|6080.7|6078.5|6075.1|135
1744779000000|2025-04-16 04:50:00|6081.4|6078.6|6074|6071.2|6082|6078.6|6073.9|6070.6|100
1744779300000|2025-04-16 04:55:00|6074.4|6071.6|6077|6073.2|6077.4|6074.2|6074|6071.2|38
1744779600000|2025-04-16 05:00:00|6076.4|6073.6|6071.4|6067.6|6077.4|6073.6|6071|6067.6|78
1744779900000|2025-04-16 05:05:00|6070.8|6068|6068|6065.2|6073.4|6070.6|6067.4|6064.2|62
1744780200000|2025-04-16 05:10:00|6068.6|6065.8|6065|6062.2|6071|6067.8|6064.4|6061.2|39
1744780500000|2025-04-16 05:15:00|6065.4|6062.6|6054.4|6051.6|6065.8|6062.6|6054|6051.2|239
1744780800000|2025-04-16 05:20:00|6054|6051.2|6049|6045.2|6054.4|6051.6|6047.6|6044.2|223
1744781100000|2025-04-16 05:25:00|6048.4|6045.6|6050.6|6047.8|6052.6|6049.4|6048.4|6045.1|59
1744781400000|2025-04-16 05:30:00|6051|6047.2|6016.6|6013.8|6051|6047.2|6000.2|5996.8|1441
1744781700000|2025-04-16 05:35:00|6017.2|6013.4|6009.6|6005.8|6020.6|6017.4|6002.6|5999.4|478
1744782000000|2025-04-16 05:40:00|6009.1|6006.3|6027.6|6024.8|6028|6024.8|6009.1|6005.3|281
1744782300000|2025-04-16 05:45:00|6027.4|6024.6|6012.5|6009.7|6027.4|6024.6|6010.1|6007.3|272
1744782600000|2025-04-16 05:50:00|6013.1|6009.3|6017.5|6014.7|6019.5|6016.3|6012.1|6009.2|159
1744782900000|2025-04-16 05:55:00|6018.1|6014.3|6004|6001.2|6019.5|6015.8|5998.5|5995.3|289
1744783200000|2025-04-16 06:00:00|6004.4|6000.6|6007.9|6004.1|6012.9|6009.7|6001.1|5997.3|251
1744783500000|2025-04-16 06:05:00|6008.5|6004.7|6014.4|6011.6|6019.4|6015.7|6006.9|6003.6|103
1744783800000|2025-04-16 06:10:00|6014.8|6011|6022.3|6018.5|6022.9|6020.1|6011.7|6008.4|269
1744784100000|2025-04-16 06:15:00|6021.9|6019.1|6020.3|6016.5|6024.3|6021|6016.8|6013.5|119
1744784400000|2025-04-16 06:20:00|6019.8|6017|6020.3|6017.5|6030.3|6026.5|6019.3|6015.5|370
1744784700000|2025-04-16 06:25:00|6020.7|6016.9|6018.3|6014.5|6027.7|6024.5|6017.7|6014.5|130
1744785000000|2025-04-16 06:30:00|6017.7|6014.9|6020.3|6017.5|6022.3|6018.9|6015.9|6013.1|117
1744785300000|2025-04-16 06:35:00|6020.9|6018.1|6018.7|6014.9|6022.8|6019.9|6016.2|6012.9|222
1744785600000|2025-04-16 06:40:00|6018.3|6015.5|6019.3|6016.5|6020.7|6017.9|6015.3|6012.4|141
1744785900000|2025-04-16 06:45:00|6018.7|6015.9|6018.9|6016.1|6023.3|6020.5|6014.3|6010.5|264
1744786200000|2025-04-16 06:50:00|6019.3|6015.5|6015.9|6013.1|6019.3|6016.5|6012.8|6009.5|127
1744786500000|2025-04-16 06:55:00|6016.3|6013.5|6017.3|6014.5|6020.7|6017.5|6011.7|6008.5|162
1744786800000|2025-04-16 07:00:00|6017.7|6013.9|6036.3|6032.5|6039.3|6036.1|6014.3|6010.9|410
1744787100000|2025-04-16 07:05:00|6035.9|6033.1|6035.3|6031.5|6039.1|6035.9|6032.9|6029.5|110
1744787400000|2025-04-16 07:10:00|6034.9|6032.1|6043.9|6040.1|6048.4|6045.1|6034.9|6031.9|275
1744787700000|2025-04-16 07:15:00|6043.4|6039.6|6041.9|6039.1|6044.9|6041.5|6035.6|6032.6|157
1744788000000|2025-04-16 07:20:00|6041.4|6038.6|6038.4|6035.6|6043.4|6040.6|6038.3|6035|135
1744788300000|2025-04-16 07:25:00|6038.8|6036|6040.8|6037|6042.4|6039.2|6037.8|6034.6|76
1744788600000|2025-04-16 07:30:00|6040.4|6037.6|6044.8|6041|6048.3|6044.7|6039.4|6036|110
1744788900000|2025-04-16 07:35:00|6044.4|6040.6|6053.4|6049.6|6058.4|6055.6|6042.8|6039.6|492
1744789200000|2025-04-16 07:40:00|6053|6050.2|6055.8|6052|6056.2|6053|6050.4|6047|106
1744789500000|2025-04-16 07:45:00|6055.4|6052.6|6056.8|6054|6060.4|6057.2|6053.6|6050.6|232
1744789800000|2025-04-16 07:50:00|6057.2|6053.4|6045.2|6042.4|6060.2|6056.8|6043.6|6040.8|208
1744790100000|2025-04-16 07:55:00|6044.6|6041.8|6044|6040.2|6048.2|6044.8|6041.7|6038.4|366
1744790400000|2025-04-16 08:00:00|6044.5|6041.7|6048.2|6044.4|6060.2|6056.8|6041.6|6038.2|415
1744790700000|2025-04-16 08:05:00|6047.2|6045|6048|6045.2|6050.6|6047.7|6041.2|6037.8|258
1744791000000|2025-04-16 08:10:00|6048.5|6044.7|6041|6038.2|6049.5|6046.2|6034.9|6031.8|277
1744791300000|2025-04-16 08:15:00|6042|6037.8|6055.4|6051.6|6055.9|6052.6|6041.4|6037.8|279
1744791600000|2025-04-16 08:20:00|6055.9|6052.6|6059.6|6056.8|6062.2|6058.9|6050.9|6047.5|820
1744791900000|2025-04-16 08:25:00|6060.4|6056.6|6110.2|6107.4|6142.6|6138.8|6049|6045.7|4045
1744792200000|2025-04-16 08:30:00|6109.6|6105.8|6120.2|6116.4|6123.2|6120|6093.6|6090.4|1647
1744792500000|2025-04-16 08:35:00|6119.8|6117|6127.6|6123.8|6138.6|6135.4|6115.6|6112.8|1409
1744792800000|2025-04-16 08:40:00|6128|6124.8|6168.7|6164.9|6170.6|6167.4|6126.6|6123.4|1851
1744793100000|2025-04-16 08:45:00|6167.6|6164.8|6151.3|6147.5|6167.6|6164.8|6143.2|6139.9|1028
1744793400000|2025-04-16 08:50:00|6150.9|6148.1|6129.7|6125.9|6151.7|6148.5|6123.3|6120.1|903
1744793700000|2025-04-16 08:55:00|6128.2|6125.4|6135.9|6132.1|6143.7|6140.9|6127.3|6124.1|460
1744794000000|2025-04-16 09:00:00|6137.9|6134.1|6144.3|6141.5|6146.3|6143.1|6130.9|6127.5|388
1744794300000|2025-04-16 09:05:00|6144.9|6141.1|6135.7|6131.9|6148.3|6144.9|6127.7|6124.9|550
1744794600000|2025-04-16 09:10:00|6134.7|6131.5|6143.9|6141.1|6146.7|6143.9|6128.7|6124.9|352
1744794900000|2025-04-16 09:15:00|6144.3|6141.5|6146.9|6144.1|6149.3|6146|6141.9|6138.5|191
1744795200000|2025-04-16 09:20:00|6147.3|6143.5|6152.9|6150.1|6154.5|6150.7|6145.9|6143|372
1744795500000|2025-04-16 09:25:00|6152.5|6149.7|6151.9|6149.1|6159.4|6156.1|6149.9|6146.6|301
1744795800000|2025-04-16 09:30:00|6152.4|6148.6|6146.4|6142.6|6152.9|6149.1|6145.9|6142.6|278
1744796100000|2025-04-16 09:35:00|6146.9|6143.1|6140.3|6137.5|6151.3|6148.1|6139.3|6136.1|340
1744796400000|2025-04-16 09:40:00|6139.9|6137.1|6137.8|6135|6141.3|6138|6129.8|6126.5|942
1744796700000|2025-04-16 09:45:00|6137.4|6134.6|6140.8|6138|6141.8|6138.2|6133.4|6130.6|184
1744797000000|2025-04-16 09:50:00|6141.4|6138.6|6141.8|6139|6143.8|6140.6|6138.8|6135.6|122
1744797300000|2025-04-16 09:55:00|6142.4|6138.6|6134.7|6130.9|6148.2|6145|6132.7|6129.4|708
1744797600000|2025-04-16 10:00:00|6133.7|6130.4|6145.2|6142.4|6147.4|6144.6|6131.8|6128.4|752
1744797900000|2025-04-16 10:05:00|6145.4|6142.6|6147.2|6144.4|6152.2|6149|6143.2|6139.9|225
1744798200000|2025-04-16 10:10:00|6147.8|6145|6148.8|6146|6151.8|6149|6145.8|6143|244
1744798500000|2025-04-16 10:15:00|6149.4|6145.6|6143.8|6140|6151.8|6148.4|6140.8|6137.6|288
1744798800000|2025-04-16 10:20:00|6143.4|6140.6|6143.4|6140.6|6148.4|6145.6|6141|6137.7|1210
1744799100000|2025-04-16 10:25:00|6143.5|6140.7|6144|6141.2|6151|6147.7|6142.4|6139.6|246
1744799400000|2025-04-16 10:30:00|6144.4|6140.6|6136.5|6133.7|6144.4|6140.7|6134.5|6131.3|279
1744799700000|2025-04-16 10:35:00|6137.1|6133.3|6134.9|6132.1|6139.9|6137.1|6131.4|6128|299
1744800000000|2025-04-16 10:40:00|6135.5|6131.7|6131.4|6128.6|6136.4|6133.1|6125.4|6122.1|302
1744800300000|2025-04-16 10:45:00|6130.9|6128.1|6137.3|6133.5|6138.3|6135.1|6130.9|6128.1|84
1744800600000|2025-04-16 10:50:00|6136.9|6134.1|6135.8|6132|6139.8|6136|6132.9|6129.5|309
1744800900000|2025-04-16 10:55:00|6135.3|6131.5|6139.3|6136.5|6139.4|6136.5|6129.8|6126.4|478
1744801200000|2025-04-16 11:00:00|6139.9|6136.1|6141.9|6139.1|6145.5|6142.5|6138.5|6135.7|290
1744801500000|2025-04-16 11:05:00|6141.5|6138.7|6147.1|6144.3|6147.6|6144.3|6140.5|6137.3|188
1744801800000|2025-04-16 11:10:00|6147.5|6143.7|6140.5|6136.7|6147.6|6144.3|6134.9|6132.1|247
1744802100000|2025-04-16 11:15:00|6140.1|6137.3|6140.1|6136.3|6145.5|6142.3|6136.5|6133.3|205
1744802400000|2025-04-16 11:20:00|6139.5|6136.7|6135.5|6131.7|6141.5|6138.7|6131.3|6127.5|457
1744802700000|2025-04-16 11:25:00|6135.2|6132.4|6139.9|6137.1|6142.5|6139.1|6135.2|6131.9|82
1744803000000|2025-04-16 11:30:00|6139.5|6136.7|6137.5|6134.7|6141.5|6138.7|6133|6130.2|101
1744803300000|2025-04-16 11:35:00|6137|6134.2|6131.9|6128.1|6137.5|6134.7|6128.9|6125.8|819
1744803600000|2025-04-16 11:40:00|6132.3|6128.5|6140.3|6136.5|6140.3|6137.1|6130.3|6127.1|207
1744803900000|2025-04-16 11:45:00|6140.8|6137.5|6140.9|6138.1|6143.3|6139.9|6134.7|6131.9|544
1744804200000|2025-04-16 11:50:00|6141.9|6138.5|6140.3|6137.5|6145.9|6142.5|6137.7|6134.1|122
1744804500000|2025-04-16 11:55:00|6140.8|6137|6142.8|6140|6144.7|6141.9|6138.7|6135.4|87
1744804800000|2025-04-16 12:00:00|6142.7|6139.9|6136.3|6132.5|6142.7|6139.9|6133.3|6130.5|289
1744805100000|2025-04-16 12:05:00|6135.3|6131.5|6138.2|6134.4|6140.2|6137.4|6133.8|6130.5|231
1744805400000|2025-04-16 12:10:00|6137.7|6134.9|6133.2|6129.4|6142.3|6139|6130.8|6128|191
1744805700000|2025-04-16 12:15:00|6132.7|6129.9|6139.8|6137|6141.2|6138|6129.8|6126.4|314
1744806000000|2025-04-16 12:20:00|6140.7|6137.9|6144.6|6141.8|6146.2|6143|6137.6|6134.4|566
1744806300000|2025-04-16 12:25:00|6144.2|6141.4|6147.8|6145|6148.2|6145|6143.2|6139.8|128
1744806600000|2025-04-16 12:30:00|6148|6145.2|6155.6|6152.8|6160.1|6156.8|6148|6145.2|1064
1744806900000|2025-04-16 12:35:00|6154.6|6151.8|6157.6|6154.8|6160.7|6157.8|6154.6|6151.4|427
1744807200000|2025-04-16 12:40:00|6157.2|6153.8|6164.2|6160.4|6164.2|6161|6157.2|6153.8|659
1744807500000|2025-04-16 12:45:00|6163.8|6161|6177.8|6175|6178.9|6176.1|6163.8|6161|1166
1744807800000|2025-04-16 12:50:00|6177.4|6173.6|6179.5|6175.7|6180.5|6177.6|6174.8|6171.6|1007
1744808100000|2025-04-16 12:55:00|6178.9|6176.1|6171.9|6169.1|6181.5|6178.3|6169.1|6166.1|897
1744808400000|2025-04-16 13:00:00|6171.8|6169|6153.7|6150.9|6171.8|6169|6142.9|6139.7|1741
1744808700000|2025-04-16 13:05:00|6154.1|6149.9|6148.7|6144.9|6154.7|6151.9|6143.1|6139.8|534
1744809000000|2025-04-16 13:10:00|6148.1|6145.3|6146.7|6143.9|6154.7|6151.9|6145.7|6142.9|759
1744809300000|2025-04-16 13:15:00|6149.8|6146|6152|6148.2|6153.9|6150.6|6145.7|6142.4|996
1744809600000|2025-04-16 13:20:00|6151.6|6148.8|6154.1|6151.3|6158.2|6154.9|6148.4|6145.2|2890
1744809900000|2025-04-16 13:25:00|6154.6|6151.8|6152.4|6149.6|6161.8|6159|6144.2|6141|2855
1744810200000|2025-04-16 13:30:00|6152.8|6149|6162|6158.2|6165|6161.7|6150.4|6147.6|1548
1744810500000|2025-04-16 13:35:00|6161.8|6158|6167.4|6164.6|6170.5|6167.7|6158.5|6155.2|2282
1744810800000|2025-04-16 13:40:00|6167.2|6164.4|6163.9|6160.1|6167.9|6164.4|6159.5|6156.7|536
1744811100000|2025-04-16 13:45:00|6163.5|6160.7|6186.5|6183.7|6192.9|6189.7|6155.8|6153|2976
1744811400000|2025-04-16 13:50:00|6186.2|6183.4|6167.9|6165.1|6187.4|6184.1|6164.5|6161.1|1589
1744811700000|2025-04-16 13:55:00|6167.5|6164.7|6172.3|6169.5|6176.9|6173.7|6162.3|6159.1|1298
1744812000000|2025-04-16 14:00:00|6172.2|6169.4|6188.5|6184.7|6191.9|6188.7|6167.3|6164.1|1827
1744812300000|2025-04-16 14:05:00|6187.9|6185.1|6191.8|6189|6216.2|6213|6185.1|6181.4|3465
1744812600000|2025-04-16 14:10:00|6192.4|6188.6|6192.4|6188.6|6201.6|6198.2|6185.4|6182.2|1972
1744812900000|2025-04-16 14:15:00|6191.8|6189|6199.4|6196.6|6205|6201.6|6191.8|6188.6|1453
1744813200000|2025-04-16 14:20:00|6199|6195.6|6198.5|6195.7|6203.5|6200.3|6191.9|6188.6|889
1744813500000|2025-04-16 14:25:00|6198.4|6195.6|6211.9|6208.1|6213.5|6210.2|6195.5|6192.7|1228
1744813800000|2025-04-16 14:30:00|6211.5|6208.7|6206.4|6202.6|6216.4|6213.1|6196.9|6193.7|2614
1744814100000|2025-04-16 14:35:00|6205.9|6203.1|6198.4|6195.6|6212.5|6209.3|6193.8|6190.6|1755
1744814400000|2025-04-16 14:40:00|6198.9|6195.1|6222.1|6219.3|6227.7|6224.3|6196.9|6194.1|3070
1744814700000|2025-04-16 14:45:00|6223.1|6220.3|6211.8|6209|6224|6220.6|6210.2|6206.9|3329
1744815000000|2025-04-16 14:50:00|6212.4|6209.6|6211.7|6208.9|6222.3|6219.1|6203.1|6199.9|4768
1744815300000|2025-04-16 14:55:00|6212.3|6208.5|6194.5|6191.7|6213.4|6210.5|6193.9|6190.6|2719
1744815600000|2025-04-16 15:00:00|6194.3|6191.5|6190.5|6186.7|6202.9|6200.1|6181.6|6178.4|2776
1744815900000|2025-04-16 15:05:00|6190.1|6187.3|6186.6|6182.8|6199.1|6196.3|6184.1|6180.8|1078
1744816200000|2025-04-16 15:10:00|6186.2|6182.4|6173.2|6170.4|6189.1|6186.3|6167.5|6164.7|2128
1744816500000|2025-04-16 15:15:00|6173.4|6170.6|6187|6184.2|6193.6|6190.4|6172|6168.7|1345
1744816800000|2025-04-16 15:20:00|6187.6|6183.8|6206.6|6203.8|6215.8|6212.4|6186|6182.7|959
1744817100000|2025-04-16 15:25:00|6206.8|6204|6205.6|6201.8|6214.2|6211.4|6198.2|6194.8|996
1744817400000|2025-04-16 15:30:00|6205|6202.2|6205.7|6202.9|6210|6206.8|6197.9|6194.6|963
1744817700000|2025-04-16 15:35:00|6205.3|6201.9|6199.4|6195.6|6209.9|6206.6|6198.4|6195.6|617
1744818000000|2025-04-16 15:40:00|6198.9|6196.1|6190.3|6187.5|6199.4|6196.6|6183|6180.1|1287
1744818300000|2025-04-16 15:45:00|6189.8|6187|6184.3|6180.5|6192.3|6189|6180.5|6177.3|1222
1744818600000|2025-04-16 15:50:00|6184.7|6180.9|6194.2|6191.4|6198.3|6195|6182.8|6179.5|824
1744818900000|2025-04-16 15:55:00|6194.4|6191.6|6200.8|6198|6202.7|6199|6192.7|6189.4|741
1744819200000|2025-04-16 16:00:00|6200.7|6197.9|6202.1|6198.3|6207.2|6204.4|6195.2|6191.9|1891
1744819500000|2025-04-16 16:05:00|6202.5|6198.7|6190.2|6187.4|6202.7|6199.9|6183.8|6180.8|2426
1744819800000|2025-04-16 16:10:00|6189.7|6186.9|6185.4|6182.6|6197.6|6194.8|6181|6178.2|1299
1744820100000|2025-04-16 16:15:00|6186.4|6183.1|6176.7|6173.9|6196.4|6193|6172.7|6169.5|1834
1744820400000|2025-04-16 16:20:00|6177.3|6173.5|6187.4|6183.6|6187.8|6185|6173.7|6170.5|893
1744820700000|2025-04-16 16:25:00|6187.8|6185|6190.8|6188|6192.8|6190|6183.8|6180.6|869
1744821000000|2025-04-16 16:30:00|6191.8|6189|6195|6192.2|6196.4|6193.2|6186.4|6183.6|1715
1744821300000|2025-04-16 16:35:00|6196|6192.6|6197.7|6193.9|6198.1|6195.3|6188.4|6185.5|912
1744821600000|2025-04-16 16:40:00|6197.3|6194.5|6198.5|6195.7|6199.5|6196.3|6195.3|6192.5|738
1744821900000|2025-04-16 16:45:00|6199|6196.2|6195|6192.2|6202|6199.2|6194|6190.7|392
1744822200000|2025-04-16 16:50:00|6195.1|6192.3|6198.8|6196|6200.4|6197|6194|6191.2|369
1744822500000|2025-04-16 16:55:00|6199.4|6196.6|6203.9|6201.1|6205.4|6202.6|6198.8|6195.6|538
1744822800000|2025-04-16 17:00:00|6204.1|6201.3|6208.4|6205.6|6210.8|6208|6200.8|6197.6|877
1744823100000|2025-04-16 17:05:00|6208.8|6206|6206.8|6204|6214.8|6212|6205.8|6202.5|698
1744823400000|2025-04-16 17:10:00|6206.6|6203.8|6210.8|6207|6213.8|6210.5|6203.8|6200.5|403
1744823700000|2025-04-16 17:15:00|6209.8|6206.5|6218.9|6216.1|6222.8|6219.5|6208.8|6205.5|1046
1744824000000|2025-04-16 17:20:00|6218.3|6215.5|6213.7|6210.9|6221.3|6218.1|6207.7|6204.9|619
1744824300000|2025-04-16 17:25:00|6214.3|6211.5|6212.7|6209.9|6216.7|6213.9|6209.2|6205.9|488
1744824600000|2025-04-16 17:30:00|6213.3|6209.5|6193.2|6189.4|6214.2|6210.9|6190.7|6187.9|935
1744824900000|2025-04-16 17:35:00|6192.7|6189.9|6192.6|6189.8|6197.2|6193.9|6190.7|6187.4|584
1744825200000|2025-04-16 17:40:00|6193.1|6189.3|6185.4|6182.6|6193.1|6189.9|6182.4|6179.2|1330
1744825500000|2025-04-16 17:45:00|6184.6|6181.8|6179.6|6175.8|6185|6181.8|6170.6|6167.2|1178
1744825800000|2025-04-16 17:50:00|6179|6176.2|6181.6|6178.8|6189|6185.8|6173.4|6170.1|1052
1744826100000|2025-04-16 17:55:00|6182.1|6178.3|6174.5|6171.7|6187.6|6184.8|6174.4|6171.1|796
1744826400000|2025-04-16 18:00:00|6175|6171.2|6172.4|6168.6|6180.5|6177.6|6164.4|6161|2372
1744826700000|2025-04-16 18:05:00|6172|6168.2|6175|6172.2|6177|6173.7|6167.4|6164.6|1120
1744827000000|2025-04-16 18:10:00|6174.5|6171.7|6181.9|6178.1|6182.9|6179.7|6174.4|6171.1|988
1744827300000|2025-04-16 18:15:00|6181.4|6178.6|6172.7|6169.9|6182.5|6179.6|6167.7|6164.5|2462
1744827600000|2025-04-16 18:20:00|6172.8|6170|6192.1|6189.3|6192.7|6189.3|6172.7|6169.5|2100
1744827900000|2025-04-16 18:25:00|6192.6|6188.8|6196.1|6193.3|6200.1|6197.3|6189|6185.8|8766
1744828200000|2025-04-16 18:30:00|6196|6193.2|6205.6|6202.8|6207.6|6203.8|6192.8|6189.6|2313
1744828500000|2025-04-16 18:35:00|6205.1|6202.3|6200.1|6197.3|6206.6|6203.3|6197|6194.2|1380
1744828800000|2025-04-16 18:40:00|6200|6197.2|6203.7|6200.9|6204.3|6201.5|6200|6196.9|411
1744829100000|2025-04-16 18:45:00|6203.3|6200.5|6206.4|6203.6|6208.8|6205.6|6203.3|6200.5|520
1744829400000|2025-04-16 18:50:00|6206|6203.2|6208.8|6206|6209.8|6206.6|6200.1|6196.9|605
1744829700000|2025-04-16 18:55:00|6209.4|6205.6|6213.3|6209.5|6240.1|6236.8|6209.4|6205.6|2259
1744830000000|2025-04-16 19:00:00|6214.3|6210.5|6221.4|6218.6|6240.6|6237.2|6212.3|6209|893
1744830300000|2025-04-16 19:05:00|6222.8|6219|6218.2|6215.4|6226.8|6224|6215.2|6212|442
1744830600000|2025-04-16 19:10:00|6218.8|6215|6225.8|6223|6228.4|6225.1|6215.2|6212|378
1744830900000|2025-04-16 19:15:00|6225.4|6222.6|6210.2|6207.4|6225.8|6222.6|6210.2|6207|593
1744831200000|2025-04-16 19:20:00|6209.2|6206.4|6205.8|6203|6210.8|6208|6204.8|6201|653
1744831500000|2025-04-16 19:25:00|6206.2|6203.4|6205.2|6202.4|6210.2|6206.8|6203.2|6200|492
1744831800000|2025-04-16 19:30:00|6205.4|6202.6|6208.8|6206|6210.8|6208|6205.4|6202.6|442
1744832100000|2025-04-16 19:35:00|6209.4|6205.6|6209.5|6206.7|6210.9|6208|6206.4|6203.1|245
1744832400000|2025-04-16 19:40:00|6210.4|6207.6|6210.9|6208.1|6214.8|6211.5|6208.9|6206.1|245
1744832700000|2025-04-16 19:45:00|6211.3|6207.1|6216.5|6212.7|6216.9|6213.7|6210.3|6207|211
1744833000000|2025-04-16 19:50:00|6216.9|6213.1|6219.3|6216.5|6222.9|6219.5|6216.5|6213.1|176
1744833300000|2025-04-16 19:55:00|6218.8|6215.5|6219.9|6216.1|6225.3|6222.5|6214.9|6211.5|139
1744833600000|2025-04-16 20:00:00|6219.7|6215.9|6218.3|6214.5|6219.9|6216.7|6213.9|6210.7|151
1744833900000|2025-04-16 20:05:00|6217.9|6215.1|6209.9|6206.1|6218.5|6215.1|6209.3|6206.1|352
1744834200000|2025-04-16 20:10:00|6209.3|6206.5|6215.9|6212.1|6216.9|6213.2|6208.9|6205.5|133
1744834500000|2025-04-16 20:15:00|6216.3|6213.1|6207.6|6203.8|6216.3|6213.1|6206.1|6202.9|168
1744834800000|2025-04-16 20:20:00|6206.7|6202.9|6210.1|6206.3|6210.1|6206.9|6204|6200.8|112
1744835100000|2025-04-16 20:25:00|6209.1|6206.8|6215.1|6212.3|6216.1|6212.9|6209.1|6205.9|105
1744835400000|2025-04-16 20:30:00|6215.7|6211.9|6217.3|6213.5|6219.7|6216.5|6214.7|6211.3|77
1744835700000|2025-04-16 20:35:00|6216.7|6213.9|6217.7|6213.9|6217.7|6214.3|6214.7|6211.5|12
1744836000000|2025-04-16 20:40:00|6217.3|6213.5|6208.5|6205.7|6219.5|6216.3|6207|6203.7|384
1744836300000|2025-04-16 20:45:00|6209|6206.2|6209.8|6206|6211.9|6208.1|6206.4|6203.1|222
1744836600000|2025-04-16 20:50:00|6209.4|6206.6|6207.8|6205|6210.4|6207.1|6206.2|6203.4|375
1744836900000|2025-04-16 20:55:00|6207.9|6205.1|6206.9|6204.1|6210.6|6207.4|6205.8|6203|285
1744840800000|2025-04-16 22:00:00|6208.3|6204.5|6219.4|6215.6|6219.4|6215.6|6208.3|6204.5|101
1744841100000|2025-04-16 22:05:00|6219.3|6215.5|6219.8|6216|6220.4|6216.6|6218.8|6215|40
1744841400000|2025-04-16 22:10:00|6219.4|6215.6|6223.8|6220|6224.3|6221|6218.8|6215.5|32
1744841700000|2025-04-16 22:15:00|6223.4|6220.6|6224.8|6221|6224.9|6221.5|6220.4|6216.6|98
1744842000000|2025-04-16 22:20:00|6224.4|6220.6|6228.8|6225|6229.8|6226|6224|6220.6|11
1744842300000|2025-04-16 22:25:00|6228.4|6225.6|6228.8|6225|6230|6226.2|6228.4|6225|21
1744842600000|2025-04-16 22:30:00|6228.4|6224.6|6235.9|6232.1|6236.2|6233|6228.4|6224.6|13
1744842900000|2025-04-16 22:35:00|6235.8|6232|6238.9|6235.1|6241|6236.2|6235|6231.6|44
1744843200000|2025-04-16 22:40:00|6240.9|6233.1|6249.5|6246.7|6251.9|6247.5|6239|6233.1|57
1744843500000|2025-04-16 22:45:00|6250.1|6246.3|6244|6240.2|6250.5|6246.7|6243.5|6240.1|55
1744843800000|2025-04-16 22:50:00|6243.1|6239.3|6234.5|6230.7|6243.1|6239.3|6232.5|6228.7|112
1744844100000|2025-04-16 22:55:00|6234.4|6230.6|6235|6231.2|6236.5|6233.6|6231.5|6227.7|574
1744844400000|2025-04-16 23:00:00|6235.4|6231.6|6237.4|6233.6|6237.9|6234.7|6235.4|6231.6|48
1744844700000|2025-04-16 23:05:00|6237.8|6234.6|6237.4|6233.6|6238.5|6234.6|6233.2|6229.4|637
1744845000000|2025-04-16 23:10:00|6237.9|6234.1|6238.5|6235.7|6238.9|6235.7|6236.5|6232.7|1
1744845300000|2025-04-16 23:15:00|6239.1|6235.3|6239.4|6235.6|6239.5|6236.1|6237.5|6233.7|2
1744845600000|2025-04-16 23:20:00|6238.5|6234.7|6236.5|6232.7|6238.5|6235.1|6236.5|6232.7|1
1744845900000|2025-04-16 23:25:00|6236.4|6232.6|6237.3|6233.5|6238.4|6234.6|6236.4|6232.6|13
1744846200000|2025-04-16 23:30:00|6236.8|6233|6236.3|6232.5|6236.8|6233|6235.5|6231.7|6
1744846500000|2025-04-16 23:35:00|6235.7|6232.9|6230.9|6227.1|6235.7|6232.9|6230.9|6227.1|8
1744846800000|2025-04-16 23:40:00|6230.3|6227.5|6237.7|6233.9|6237.7|6233.9|6228.2|6223.5|44
1744847100000|2025-04-16 23:45:00|6237.3|6233.5|6239.3|6235.5|6240.3|6236.5|6237|6233.5|142
1744847400000|2025-04-16 23:50:00|6239.5|6235.7|6239.3|6235.5|6241.4|6237.6|6238.3|6234.5|333
1744847700000|2025-04-16 23:55:00|6239.4|6235.6|6240.4|6236.6|6240.9|6237.1|6238.5|6234.7|4
1744848000000|2025-04-17 00:00:00|6240.3|6236.5|6236.9|6233.1|6244.9|6241.5|6232.4|6229.1|510
1744848300000|2025-04-17 00:05:00|6237.4|6233.6|6238.8|6235|6239.8|6236.5|6232.9|6229.1|23
1744848600000|2025-04-17 00:10:00|6238.3|6235.5|6236.8|6233|6242.8|6239|6236.3|6233|18
1744848900000|2025-04-17 00:15:00|6237.4|6233.6|6227.8|6224|6238.3|6234.5|6225.8|6222|160
1744849200000|2025-04-17 00:20:00|6226.4|6223.6|6232.8|6229|6233.3|6229.5|6225.4|6222|33
1744849500000|2025-04-17 00:25:00|6231.8|6228|6232.8|6229|6235.8|6232|6231.2|6228|14
1744849800000|2025-04-17 00:30:00|6232.2|6229.4|6217.8|6214|6232.5|6229.4|6210.2|6207|115
1744850100000|2025-04-17 00:35:00|6216.9|6213.1|6220.7|6217.9|6225.1|6221.3|6216.2|6213|511
1744850400000|2025-04-17 00:40:00|6220.3|6217.5|6221.1|6217.3|6221.9|6218.1|6215.5|6212.1|904
1744850700000|2025-04-17 00:45:00|6221.5|6217.7|6223.9|6220.1|6224.9|6221.1|6219.4|6216.1|282
1744851000000|2025-04-17 00:50:00|6224.5|6220.7|6222.4|6218.6|6227|6223.7|6221.9|6218.1|392
1744851300000|2025-04-17 00:55:00|6221.9|6218.1|6227.9|6224.1|6229.8|6226.4|6221.9|6218.1|269
1744851600000|2025-04-17 01:00:00|6228.3|6225.1|6222.8|6219|6233.9|6230.7|6219.5|6216.1|99
1744851900000|2025-04-17 01:05:00|6222.2|6219.4|6223.3|6220.5|6226.3|6223|6221.8|6218|43
1744852200000|2025-04-17 01:10:00|6223.8|6219.5|6224.3|6221.5|6226.8|6223|6222.3|6219|28
1744852500000|2025-04-17 01:15:00|6224.8|6222|6222.7|6218.9|6226.8|6223|6221.3|6217.9|45
1744852800000|2025-04-17 01:20:00|6222.3|6219.5|6225.7|6221.9|6226.7|6223.5|6221.3|6217.9|30
1744853100000|2025-04-17 01:25:00|6226.2|6223.4|6219.3|6216.5|6227.7|6224.4|6218.3|6215.5|37
1744853400000|2025-04-17 01:30:00|6219.2|6216.4|6230.7|6226.9|6231.7|6228.5|6216.2|6212.9|48
1744853700000|2025-04-17 01:35:00|6230.8|6227|6231.7|6227.9|6234.1|6230.3|6228.3|6225.1|122
1744854000000|2025-04-17 01:40:00|6232.1|6228.9|6229.7|6225.9|6232.6|6228.9|6226.3|6223.4|75
1744854300000|2025-04-17 01:45:00|6229.3|6225.5|6228.7|6224.9|6232.7|6229.3|6227.3|6223.9|81
1744854600000|2025-04-17 01:50:00|6228.3|6225.5|6239.7|6235.9|6240.7|6237.3|6228.3|6225|53
1744854900000|2025-04-17 01:55:00|6239.3|6236.5|6239.7|6235.9|6242.7|6239.5|6236.3|6233|171
1744855200000|2025-04-17 02:00:00|6239.3|6235.5|6235.7|6231.9|6239.7|6236.3|6233.3|6229.9|32
1744855500000|2025-04-17 02:05:00|6235.2|6231.4|6238.7|6234.9|6240.7|6237.3|6235.1|6231.4|12
1744855800000|2025-04-17 02:10:00|6238.1|6235.3|6240.7|6236.9|6241.7|6238.3|6237.7|6234.4|49
1744856100000|2025-04-17 02:15:00|6240.1|6236.3|6240.7|6236.9|6242.7|6239.3|6239.7|6235.9|7
1744856400000|2025-04-17 02:20:00|6239.2|6236.4|6245.6|6241.8|6247.7|6244.3|6239.1|6235.8|23
1744856700000|2025-04-17 02:25:00|6245.8|6242|6247.6|6243.8|6249.1|6246.3|6244.2|6241.4|11
1744857000000|2025-04-17 02:30:00|6248.1|6244.8|6248.6|6244.8|6252.6|6248.8|6247.2|6243.8|19
1744857300000|2025-04-17 02:35:00|6249.1|6245.8|6248.6|6244.8|6250.6|6247.3|6245.6|6241.8|15
1744857600000|2025-04-17 02:40:00|6248.2|6244.4|6248.6|6244.8|6249.6|6246.4|6246.6|6242.8|4
1744857900000|2025-04-17 02:45:00|6249|6245.2|6247.6|6243.8|6250.6|6247.2|6247.2|6243.8|12
1744858200000|2025-04-17 02:50:00|6247|6244.2|6252.6|6248.8|6253.6|6250.4|6246|6242.8|65
1744858500000|2025-04-17 02:55:00|6252|6249.2|6256.6|6252.8|6259.6|6256.2|6252|6248.8|83
1744858800000|2025-04-17 03:00:00|6256.5|6252.7|6251.6|6247.8|6257|6253.2|6250.2|6246.8|91
1744859100000|2025-04-17 03:05:00|6250.7|6246.9|6254|6250.2|6255.6|6252.2|6250.2|6246.8|6
1744859400000|2025-04-17 03:10:00|6254.6|6250.8|6256|6253.2|6258|6254.8|6253.6|6249.8|30
1744859700000|2025-04-17 03:15:00|6256.6|6252.8|6257.6|6253.8|6259|6255.8|6256.1|6252.8|6
1744860000000|2025-04-17 03:20:00|6257.4|6253.6|6260.6|6256.8|6260.6|6257.2|6254|6250.7|59
1744860300000|2025-04-17 03:25:00|6260|6257.2|6260.6|6256.8|6263.6|6260.3|6259|6255.7|109
1744860600000|2025-04-17 03:30:00|6260.1|6256.3|6257.1|6253.3|6260.6|6256.8|6256|6252.7|21
1744860900000|2025-04-17 03:35:00|6257.5|6253.7|6251|6248.2|6257.5|6254.2|6250.5|6246.7|21
1744861200000|2025-04-17 03:40:00|6251.5|6247.7|6257.5|6253.7|6258|6254.2|6250|6246.7|21
1744861500000|2025-04-17 03:45:00|6257|6254.2|6257.5|6253.7|6260.5|6257.2|6256.1|6252.7|26
1744861800000|2025-04-17 03:50:00|6258|6254.2|6264.5|6260.7|6264.5|6261.2|6258|6254.2|9
1744862100000|2025-04-17 03:55:00|6263.5|6259.7|6264.5|6260.7|6265.4|6262.1|6262.9|6259.6|10
1744862400000|2025-04-17 04:00:00|6263.9|6261.1|6261.9|6259.1|6264.5|6261.1|6258.5|6254.7|22
1744862700000|2025-04-17 04:05:00|6262.5|6258.7|6261.5|6257.7|6264.5|6261.1|6260.9|6257.5|31
1744863000000|2025-04-17 04:10:00|6260.9|6258.1|6262.5|6258.7|6263.6|6260.3|6260.1|6256.7|6
1744863300000|2025-04-17 04:15:00|6261.9|6259.1|6262.5|6258.7|6263.9|6260.7|6260.5|6256.7|29
1744863600000|2025-04-17 04:20:00|6261.9|6259.1|6255.5|6251.7|6263|6259.7|6254.9|6251.5|10
1744863900000|2025-04-17 04:25:00|6254.9|6252.1|6275.6|6271.8|6275.6|6271.8|6252.9|6249.2|80
1744864200000|2025-04-17 04:30:00|6275.9|6272.1|6271.5|6267.7|6276.5|6272.7|6264.5|6260.7|87
1744864500000|2025-04-17 04:35:00|6270.9|6268.1|6274.9|6271.1|6276|6272.5|6267.9|6264.7|13
1744864800000|2025-04-17 04:40:00|6275.5|6271.7|6273.9|6270.1|6275.5|6272.1|6272.4|6268.6|9
1744865100000|2025-04-17 04:45:00|6273.4|6269.6|6275.9|6273.1|6276.4|6273.1|6272.9|6269.6|92
1744865400000|2025-04-17 04:50:00|6276.3|6272.5|6279.4|6275.6|6280.4|6277.1|6275|6271.6|23
1744865700000|2025-04-17 04:55:00|6278.9|6276.1|6276.4|6272.6|6280.9|6278.1|6275.8|6272.6|12
1744866000000|2025-04-17 05:00:00|6276|6273.2|6275.4|6271.6|6276.9|6274|6271.8|6268|63
1744866300000|2025-04-17 05:05:00|6274.8|6272|6273.8|6271|6276.4|6273|6272.8|6269.6|17
1744866600000|2025-04-17 05:10:00|6273|6270|6273.4|6269.6|6274.4|6271|6272|6268.6|11
1744866900000|2025-04-17 05:15:00|6273|6270.2|6274.4|6270.6|6274.4|6271|6272.8|6269.5|19
1744867200000|2025-04-17 05:20:00|6273.8|6271|6277.8|6275|6279.4|6276.6|6272.4|6268.6|27
1744867500000|2025-04-17 05:25:00|6277.4|6273.6|6276.4|6272.6|6277.8|6274.6|6274.4|6271.6|6
1744867800000|2025-04-17 05:30:00|6275.8|6273|6282.4|6278.6|6282.8|6279|6275.8|6272.6|47
1744868100000|2025-04-17 05:35:00|6282.8|6279|6290.2|6286.4|6294.4|6291|6280.8|6277.6|128
1744868400000|2025-04-17 05:40:00|6290.1|6286.3|6286.2|6282.4|6290.1|6286.3|6283.8|6280.4|9
1744868700000|2025-04-17 05:45:00|6285.2|6281.4|6277.1|6273.3|6285.2|6281.7|6274.5|6271.3|26
1744869000000|2025-04-17 05:50:00|6276.6|6273.8|6272.1|6268.3|6279.1|6275.7|6270.5|6267.3|17
1744869300000|2025-04-17 05:55:00|6271.5|6268.7|6271|6267.2|6273.1|6269.8|6268.5|6265.3|45
1744869600000|2025-04-17 06:00:00|6270.6|6266.8|6264.2|6260.4|6273.6|6270.8|6263.6|6260|275
1744869900000|2025-04-17 06:05:00|6263.8|6261|6268.2|6265.4|6269.2|6266|6263.8|6260.5|41
1744870200000|2025-04-17 06:10:00|6267.7|6264.4|6268.2|6264.4|6270.2|6266.8|6264.7|6261.4|33
1744870500000|2025-04-17 06:15:00|6267.7|6263.9|6261.9|6258.1|6268.2|6264.9|6261|6257.2|238
1744870800000|2025-04-17 06:20:00|6261.4|6257.6|6256.3|6253.5|6263.4|6259.9|6254.3|6251.5|346
1744871100000|2025-04-17 06:25:00|6256.7|6253.9|6257.3|6254.5|6259.7|6256.5|6256.2|6252.9|68
1744871400000|2025-04-17 06:30:00|6257.7|6253.9|6248.3|6245.5|6258.7|6255.5|6248.3|6245.5|75
1744871700000|2025-04-17 06:35:00|6248.7|6244.9|6243.7|6239.9|6248.7|6245.5|6240.3|6237.3|94
1744872000000|2025-04-17 06:40:00|6243.3|6240.5|6239.3|6236.5|6243.8|6240.5|6238.1|6234.8|94
1744872300000|2025-04-17 06:45:00|6240.1|6237.3|6244.7|6240.9|6245.7|6242.5|6238.7|6235.3|29
1744872600000|2025-04-17 06:50:00|6244.3|6241.5|6237.1|6233.3|6246.7|6243.4|6236.3|6232.9|55
1744872900000|2025-04-17 06:55:00|6238.7|6234.3|6239.7|6235.9|6241.7|6238.5|6236.3|6232.9|34
1744873200000|2025-04-17 07:00:00|6240.7|6236.9|6241.7|6237.9|6243.1|6240.3|6236.2|6232.9|74
1744873500000|2025-04-17 07:05:00|6241.2|6238.4|6238.7|6234.9|6241.7|6238.4|6234.1|6230.8|38
1744873800000|2025-04-17 07:10:00|6238.2|6234.4|6231.5|6227.7|6240.7|6237.3|6231.1|6227.7|74
1744874100000|2025-04-17 07:15:00|6230.9|6228.1|6238.1|6234.3|6240.7|6237.4|6228.9|6226.1|177
1744874400000|2025-04-17 07:20:00|6237.7|6233.9|6237.1|6233.3|6240.6|6237.3|6234.5|6231.3|102
1744874700000|2025-04-17 07:25:00|6236.6|6233.8|6241.1|6237.3|6243.6|6240.3|6236.1|6232.4|41
1744875000000|2025-04-17 07:30:00|6241.6|6237.8|6249.6|6245.8|6251.1|6248.3|6238.2|6235.4|97
1744875300000|2025-04-17 07:35:00|6250.5|6246.7|6246.6|6243.8|6254.1|6251.3|6245.2|6241.8|60
1744875600000|2025-04-17 07:40:00|6247.2|6243.4|6248.9|6246.1|6256.6|6253.2|6246.1|6242.8|159
1744875900000|2025-04-17 07:45:00|6249|6246.2|6247.6|6243.8|6254.6|6251.2|6247.6|6243.8|108
1744876200000|2025-04-17 07:50:00|6247.8|6244|6252.6|6249.8|6256.6|6253.8|6243.6|6239.8|61
1744876500000|2025-04-17 07:55:00|6252.2|6249.4|6243.6|6239.8|6254|6251.2|6241.6|6237.8|16
1744876800000|2025-04-17 08:00:00|6243.2|6240.4|6234.6|6230.8|6246.6|6243.2|6233.6|6230.4|48
1744877100000|2025-04-17 08:05:00|6234.2|6231.4|6246.7|6242.9|6247.7|6244.4|6234.2|6231.4|158
1744877400000|2025-04-17 08:10:00|6247.2|6243.4|6256.7|6252.9|6259.1|6255.5|6246.3|6242.9|28
1744877700000|2025-04-17 08:15:00|6256.3|6253.5|6257.7|6253.9|6258.1|6255.3|6249.7|6245.9|76
1744878000000|2025-04-17 08:20:00|6256.7|6252.9|6257.8|6254|6260.8|6257|6251.7|6248.3|96
1744878300000|2025-04-17 08:25:00|6257.3|6254.5|6255.4|6251.6|6260.8|6257|6250.3|6247|40
1744878600000|2025-04-17 08:30:00|6255.8|6252|6254.8|6251|6260.4|6256.6|6254.4|6251|93
1744878900000|2025-04-17 08:35:00|6255.3|6251.5|6248.3|6245.5|6259.4|6256|6246.8|6243.6|44
1744879200000|2025-04-17 08:40:00|6247.8|6244|6256.8|6253|6257.2|6253.6|6246.4|6243.6|29
1744879500000|2025-04-17 08:45:00|6257.2|6253.4|6251.8|6248|6258.8|6255.4|6248.2|6245|127
1744879800000|2025-04-17 08:50:00|6251.2|6248.4|6253.4|6250.6|6260.8|6258|6250.8|6247|26
1744880100000|2025-04-17 08:55:00|6253.8|6250|6258.2|6255.4|6258.2|6255.4|6251.8|6248|21
1744880400000|2025-04-17 09:00:00|6257.2|6254.4|6242.8|6239|6257.2|6254.4|6239.4|6236|256
1744880700000|2025-04-17 09:05:00|6243.2|6239.4|6237.2|6233.4|6245.2|6242|6230.2|6226.4|120
1744881000000|2025-04-17 09:10:00|6236.2|6232.8|6236.6|6232.8|6239.6|6236.3|6232.2|6228.4|72
1744881300000|2025-04-17 09:15:00|6237.1|6233.8|6236.2|6233.4|6241.1|6237.4|6235.2|6232.4|44
1744881600000|2025-04-17 09:20:00|6237.6|6233.8|6248.2|6245.4|6252.8|6249|6237.2|6233.8|121
1744881900000|2025-04-17 09:25:00|6248.8|6245|6255.2|6251.4|6255.7|6252.4|6245.2|6242|98
1744882200000|2025-04-17 09:30:00|6254.7|6251.9|6253.7|6249.9|6258.7|6255.4|6247.7|6244.4|33
1744882500000|2025-04-17 09:35:00|6253.9|6250.1|6256.2|6252.4|6258.2|6254.4|6251.7|6247.9|22
1744882800000|2025-04-17 09:40:00|6256.7|6252.9|6252.7|6248.9|6259.7|6256.4|6251.7|6247.9|56
1744883100000|2025-04-17 09:45:00|6251.7|6248.4|6257.2|6254.4|6258.7|6255.5|6250.2|6247.4|94
1744883400000|2025-04-17 09:50:00|6257.7|6253.9|6250.7|6246.9|6257.7|6254.4|6243.1|6239.9|50
1744883700000|2025-04-17 09:55:00|6250.1|6246.3|6256.7|6252.9|6258.7|6255.3|6247.3|6243.9|22
1744884000000|2025-04-17 10:00:00|6256.6|6252.8|6259.3|6255.5|6261.6|6258.3|6254.1|6250.8|49
1744884300000|2025-04-17 10:05:00|6258.7|6255.9|6258.8|6255|6263.1|6259.3|6257.3|6253.9|195
1744884600000|2025-04-17 10:10:00|6258.3|6255.5|6248.3|6244.5|6259.7|6256.3|6248.1|6244.5|348
1744884900000|2025-04-17 10:15:00|6248.7|6244.9|6253.2|6250.4|6253.7|6250.9|6245.7|6241.9|182
1744885200000|2025-04-17 10:20:00|6253.7|6249.4|6262.4|6259.6|6263.8|6260.4|6249.2|6245.9|410
1744885500000|2025-04-17 10:25:00|6262.8|6259|6259.4|6256.6|6264.8|6261.6|6259.4|6256|49
1744885800000|2025-04-17 10:30:00|6260.4|6257|6266.4|6263.6|6268.8|6265.6|6259.4|6256.6|119
1744886100000|2025-04-17 10:35:00|6266.8|6263|6268.4|6265.6|6269.9|6266.6|6265.4|6262.1|102
1744886400000|2025-04-17 10:40:00|6268.9|6264.6|6260.3|6257.5|6268.9|6265.6|6256.3|6253.5|83
1744886700000|2025-04-17 10:45:00|6260.9|6257.1|6269.8|6266|6270.8|6267.5|6260.3|6257.1|141
1744887000000|2025-04-17 10:50:00|6269.2|6266.4|6267.8|6264|6269.8|6266.5|6264.8|6261.4|31
1744887300000|2025-04-17 10:55:00|6267.2|6264.4|6263.3|6260.5|6269.8|6266|6262.2|6258.9|225
1744887600000|2025-04-17 11:00:00|6263.8|6261|6268.8|6265|6269.8|6266|6263.8|6260.7|44
1744887900000|2025-04-17 11:05:00|6268.3|6266|6261.3|6258.5|6274.2|6271.4|6257.3|6254.5|103
1744888200000|2025-04-17 11:10:00|6261.9|6258.1|6264.2|6261.4|6264.8|6261.5|6259.3|6255.9|38
1744888500000|2025-04-17 11:15:00|6262.7|6258.9|6266.2|6263.4|6270.7|6267.4|6261.3|6257.8|315
1744888800000|2025-04-17 11:20:00|6266.6|6262.8|6277.3|6274.5|6278.7|6275.4|6261.3|6257.9|215
1744889100000|2025-04-17 11:25:00|6277.9|6274.1|6280.3|6276.5|6285.9|6282.1|6275.3|6271.6|131
1744889400000|2025-04-17 11:30:00|6279.9|6276.1|6271.1|6267.3|6280.8|6277.5|6269.1|6265.8|187
1744889700000|2025-04-17 11:35:00|6271|6267.2|6268.6|6264.8|6275.6|6272.3|6266.1|6262.8|85
1744890000000|2025-04-17 11:40:00|6269|6265.2|6273.6|6269.8|6276.6|6273.2|6269|6265.2|50
1744890300000|2025-04-17 11:45:00|6272.6|6268.8|6270.6|6266.8|6274.6|6271.2|6269|6265.8|99
1744890600000|2025-04-17 11:50:00|6270|6267.2|6261.5|6257.7|6270.6|6267.2|6260|6256.3|174
1744890900000|2025-04-17 11:55:00|6261.1|6258.7|6271.5|6267.7|6272.5|6269.3|6260|6256.7|54
1744891200000|2025-04-17 12:00:00|6270.5|6267.2|6274.5|6270.7|6291|6287.2|6264|6260.6|464
1744891500000|2025-04-17 12:05:00|6274|6270.2|6281.8|6278|6282.5|6279.2|6273.5|6269.7|282
1744891800000|2025-04-17 12:10:00|6281.4|6278.6|6277|6273.2|6284.4|6281.1|6272.8|6269|139
1744892100000|2025-04-17 12:15:00|6276.9|6273.1|6284.9|6281.1|6288.4|6285.1|6274.9|6271.6|87
1744892400000|2025-04-17 12:20:00|6284.4|6281.6|6289.5|6285.7|6289.5|6286.7|6281.4|6278.6|292
1744892700000|2025-04-17 12:25:00|6288.5|6284.7|6294.5|6290.7|6296.9|6293.1|6287.1|6283.7|513
1744893000000|2025-04-17 12:30:00|6294.1|6291.3|6302.8|6299|6314.7|6311.3|6286.5|6283.7|1522
1744893300000|2025-04-17 12:35:00|6302.3|6298.5|6301.7|6297.9|6305.8|6302.4|6297.3|6294|573
1744893600000|2025-04-17 12:40:00|6300.7|6297.5|6297.2|6293.4|6301.3|6297.9|6294.2|6290.9|514
1744893900000|2025-04-17 12:45:00|6296.2|6292.9|6297.2|6294.4|6300.6|6297.4|6292.2|6288.8|1275
1744894200000|2025-04-17 12:50:00|6297.7|6293.9|6290|6286.2|6300.2|6297.4|6288|6284.8|877
1744894500000|2025-04-17 12:55:00|6289.6|6286.8|6289|6286.2|6299|6296.2|6287|6283.8|701
1744894800000|2025-04-17 13:00:00|6288.9|6286.1|6290.4|6286.6|6290.4|6287.1|6277.9|6274.6|1287
1744895100000|2025-04-17 13:05:00|6290|6287.2|6299.6|6295.8|6299.6|6296.2|6287.4|6283.8|984
1744895400000|2025-04-17 13:10:00|6298.1|6295.3|6290.2|6286.4|6299.6|6296.3|6287.9|6285.1|630
1744895700000|2025-04-17 13:15:00|6289.7|6286.9|6289.7|6285.9|6291.2|6287.9|6282.7|6279.4|393
1744896000000|2025-04-17 13:20:00|6290.2|6286.9|6291.7|6288.9|6295.2|6291.9|6288.7|6285.5|249
1744896300000|2025-04-17 13:25:00|6291.6|6288.8|6274.6|6271.8|6291.6|6288.8|6271.6|6268.3|1740
1744896600000|2025-04-17 13:30:00|6274.3|6271.5|6277.1|6273.3|6287|6283.3|6270.6|6267.2|902
1744896900000|2025-04-17 13:35:00|6276.6|6273.8|6259.3|6256.5|6280.1|6276.8|6255.3|6251.9|832
1744897200000|2025-04-17 13:40:00|6259.9|6256.1|6265.7|6261.9|6266.3|6263.5|6254.2|6250.9|600
1744897500000|2025-04-17 13:45:00|6265.3|6262.5|6265.7|6261.9|6270.7|6267.5|6258.3|6255.5|461
1744897800000|2025-04-17 13:50:00|6265.3|6262.5|6266.1|6263.3|6270.7|6267.9|6259.1|6255.8|534
1744898100000|2025-04-17 13:55:00|6265.7|6262.9|6275.7|6271.9|6275.7|6272.9|6264.1|6260.9|322
1744898400000|2025-04-17 14:00:00|6275.1|6272.3|6282.3|6279.5|6283.8|6280.5|6268.3|6264.9|398
1744898700000|2025-04-17 14:05:00|6283.1|6280.3|6286.7|6282.9|6291.1|6288.3|6280.7|6276.9|258
1744899000000|2025-04-17 14:10:00|6286.3|6283.5|6295.8|6292|6302.3|6299.5|6285.7|6282.5|570
1744899300000|2025-04-17 14:15:00|6295.4|6292.6|6290.7|6287.9|6300.2|6297.4|6289.2|6285.9|979
1744899600000|2025-04-17 14:20:00|6290.2|6287.4|6277.7|6273.9|6290.7|6287.4|6274.7|6271.9|433
1744899900000|2025-04-17 14:25:00|6277.1|6274.3|6276.8|6273|6282.8|6279.5|6275.1|6271.9|650
1744900200000|2025-04-17 14:30:00|6277.2|6274.4|6285.9|6282.1|6286.9|6283.6|6270.2|6266.9|1370
1744900500000|2025-04-17 14:35:00|6285.5|6282.7|6286.2|6283.4|6290.2|6287.4|6281.4|6278.6|239
1744900800000|2025-04-17 14:40:00|6286.8|6283|6289.2|6286.4|6296.8|6293.5|6285.3|6282|289
1744901100000|2025-04-17 14:45:00|6289.8|6286|6299.5|6295.7|6302|6298.8|6285.3|6282|1001
1744901400000|2025-04-17 14:50:00|6299|6296.7|6299|6295.2|6302|6298.7|6288|6285.1|374
1744901700000|2025-04-17 14:55:00|6298.5|6295.7|6296.5|6293.7|6299|6295.7|6286.6|6283.8|249
1744902000000|2025-04-17 15:00:00|6297|6293.2|6315.1|6311.3|6329.1|6325.8|6295.6|6292.8|1712
1744902300000|2025-04-17 15:05:00|6314.7|6311.9|6316|6313.2|6328.2|6324.9|6313.6|6310.3|598
1744902600000|2025-04-17 15:10:00|6316.4|6312.6|6340.1|6337.3|6341.1|6337.8|6315.6|6312.2|421
1744902900000|2025-04-17 15:15:00|6339.7|6336.9|6341.6|6338.8|6351.1|6347.8|6335.6|6332.2|761
1744903200000|2025-04-17 15:20:00|6341.1|6337.8|6362.5|6358.7|6363.5|6360.3|6337.6|6333.8|837
1744903500000|2025-04-17 15:25:00|6361.5|6357.7|6368.4|6365.6|6372|6368.7|6359.1|6355.7|499
1744903800000|2025-04-17 15:30:00|6368.5|6365.7|6366|6362.2|6381.1|6377.9|6364.5|6361.2|985
1744904100000|2025-04-17 15:35:00|6365.5|6362.7|6370.1|6366.3|6376.7|6373.9|6358.5|6355.2|761
1744904400000|2025-04-17 15:40:00|6369.7|6366.9|6375.7|6372.9|6378.1|6374.9|6361.5|6358.3|855
1744904700000|2025-04-17 15:45:00|6376.2|6372.4|6378.8|6376|6384.2|6381.4|6372.7|6369.3|752
1744905000000|2025-04-17 15:50:00|6379.2|6376.4|6381.2|6378.4|6385.2|6381.8|6374.6|6371.4|192
1744905300000|2025-04-17 15:55:00|6380.8|6377.4|6379.1|6375.3|6386.2|6382.8|6376.6|6373.3|1023
1744905600000|2025-04-17 16:00:00|6378.6|6375.8|6386.6|6383.8|6388.1|6384.8|6375.5|6372.3|474
1744905900000|2025-04-17 16:05:00|6386.5|6382.8|6399.1|6396.3|6423.2|6419.8|6384.6|6381.3|2109
1744906200000|2025-04-17 16:10:00|6399.5|6396.7|6402|6398.2|6402|6398.8|6381.6|6378.2|392
1744906500000|2025-04-17 16:15:00|6402.5|6399.7|6408|6404.2|6410.6|6406.8|6393.5|6389.8|208
1744906800000|2025-04-17 16:20:00|6407.5|6403.7|6418|6414.2|6418.6|6415.8|6405|6401.7|364
1744907100000|2025-04-17 16:25:00|6416.6|6413.8|6423.6|6420.8|6425.2|6421.9|6411.6|6408.2|547
1744907400000|2025-04-17 16:30:00|6423.3|6419.5|6419.6|6416.8|6425|6421.2|6409|6405.2|601
1744907700000|2025-04-17 16:35:00|6420.1|6416.3|6415|6411.2|6420.2|6416.9|6411.6|6408.2|348
1744908000000|2025-04-17 16:40:00|6414.6|6411.8|6410|6406.2|6416|6412.6|6401.6|6398.2|484
1744908300000|2025-04-17 16:45:00|6409.6|6406.8|6417.8|6414|6418.3|6415|6407.4|6404.2|538
1744908600000|2025-04-17 16:50:00|6418.3|6414.5|6417.2|6413.4|6424.2|6420.9|6415.8|6412.4|346
1744908900000|2025-04-17 16:55:00|6416.7|6413.9|6420.7|6417.9|6423.2|6419.9|6415.8|6412.4|471
1744909200000|2025-04-17 17:00:00|6421.2|6417.4|6411.8|6409|6424.7|6421.9|6409.2|6405.9|423
1744909500000|2025-04-17 17:05:00|6411.2|6407.4|6408.2|6404.4|6416.3|6413|6407.7|6404.4|150
1744909800000|2025-04-17 17:10:00|6407.8|6405|6402.2|6398.4|6409.2|6406|6394.2|6390.9|497
1744910100000|2025-04-17 17:15:00|6401.7|6398.9|6388.2|6384.4|6402.2|6398.9|6384.8|6382|245
1744910400000|2025-04-17 17:20:00|6387.6|6384.8|6383.2|6379.4|6391.2|6388|6381.8|6379|1568
1744910700000|2025-04-17 17:25:00|6384.2|6380.4|6382.6|6379.8|6388.2|6384.8|6379.6|6376.8|1244
1744911000000|2025-04-17 17:30:00|6382.5|6379.7|6389.6|6386.8|6392.1|6388.8|6381.6|6378.4|560
1744911300000|2025-04-17 17:35:00|6390.1|6386.3|6389.6|6386.8|6392.1|6388.8|6383.6|6380.4|630
1744911600000|2025-04-17 17:40:00|6389.7|6386.9|6396|6392.2|6397.1|6393.8|6384.6|6381.2|761
1744911900000|2025-04-17 17:45:00|6395.6|6392.8|6401.2|6397.4|6406.7|6403.4|6395.5|6392.2|312
1744912200000|2025-04-17 17:50:00|6400.7|6397.9|6404.6|6401.8|6407|6403.7|6400.6|6397.4|576
1744912500000|2025-04-17 17:55:00|6405|6401.2|6405.6|6402.8|6407|6403.7|6401.6|6398.4|800
1744912800000|2025-04-17 18:00:00|6405.5|6402.7|6403.6|6400.8|6407|6403.7|6396.6|6393.2|194
1744913100000|2025-04-17 18:05:00|6404|6400.2|6417.7|6414.9|6420.6|6417.8|6402.6|6399.8|993
1744913400000|2025-04-17 18:10:00|6418.1|6414.3|6426|6422.2|6426|6422.8|6414.6|6411.3|846
1744913700000|2025-04-17 18:15:00|6425.4|6422.6|6410.6|6406.8|6428|6424.8|6407.5|6404.2|1040
1744914000000|2025-04-17 18:20:00|6410|6407.2|6401.4|6398.6|6415|6411.6|6400.4|6397.2|1296
1744914300000|2025-04-17 18:25:00|6402.3|6399.5|6409.4|6406.6|6417.4|6414.6|6399|6395.3|2546
1744914600000|2025-04-17 18:30:00|6409.3|6406.5|6405.8|6402|6410.4|6407.6|6403.4|6400.2|1417
1744914900000|2025-04-17 18:35:00|6405.4|6402.6|6408|6404.2|6410.9|6407.6|6404.3|6400.6|280
1744915200000|2025-04-17 18:40:00|6407.4|6404.6|6405|6401.2|6408|6404.6|6403.5|6400.2|111
1744915500000|2025-04-17 18:45:00|6404.5|6401.7|6404|6400.2|6410.1|6407.2|6388.4|6384.6|618
1744915800000|2025-04-17 18:50:00|6403.4|6400.6|6398.5|6395.7|6403.5|6400.6|6398.5|6395.7|111
1744916100000|2025-04-17 18:55:00|6399.9|6396.1|6395.4|6392.6|6401.9|6398.1|6395.4|6392.1|743
1744916400000|2025-04-17 19:00:00|6396.4|6393|6394.5|6390.7|6397.8|6394|6390.4|6387.1|876
1744916700000|2025-04-17 19:05:00|6393.5|6390.6|6393.5|6389.7|6394|6390.7|6390.9|6387.7|492
1744917000000|2025-04-17 19:10:00|6393.9|6390.7|6386.5|6382.7|6394.4|6391.6|6383.5|6380.7|574
1744917300000|2025-04-17 19:15:00|6386.9|6383.1|6387.5|6384.7|6389.9|6386.2|6383.6|6380.2|107
1744917600000|2025-04-17 19:20:00|6388|6384.2|6387.5|6383.7|6390.9|6387.7|6384.5|6381.2|59
1744917900000|2025-04-17 19:25:00|6386.9|6384.1|6384.5|6380.7|6389.9|6386.7|6383.5|6380.7|1751
1744918200000|2025-04-17 19:30:00|6384.9|6381.1|6381.3|6378.5|6387.9|6384.5|6379.5|6376.7|46
1744918500000|2025-04-17 19:35:00|6381.9|6378.1|6379.4|6376.6|6382.9|6379.7|6378.4|6375.1|83
1744918800000|2025-04-17 19:40:00|6379.9|6377.1|6375.9|6373.1|6380.9|6377.6|6375.3|6372|91
1744919100000|2025-04-17 19:45:00|6375.4|6372.6|6372.4|6369.6|6376.9|6373.6|6372.4|6369.2|37
1744919400000|2025-04-17 19:50:00|6371.6|6368.8|6370.9|6367.1|6372.9|6369.6|6366.4|6363.1|459
1744919700000|2025-04-17 19:55:00|6370.3|6367.5|6373.4|6370.6|6374.4|6371.5|6368.3|6365|118
1744920000000|2025-04-17 20:00:00|6374|6370.2|6380.8|6377|6382.8|6379|6371.4|6368.1|80
1744920300000|2025-04-17 20:05:00|6380.4|6377.6|6378.8|6375|6380.8|6377.6|6377.4|6374|23
1744920600000|2025-04-17 20:10:00|6377.4|6374.6|6374.8|6371|6377.8|6374.6|6372.4|6369|21
1744920900000|2025-04-17 20:15:00|6375.8|6372|6373.4|6370.6|6375.8|6372.6|6371.4|6368|52
1744921200000|2025-04-17 20:20:00|6375.4|6371.6|6375.8|6372|6379.4|6375.6|6374.4|6371|183
1744921500000|2025-04-17 20:25:00|6375.4|6371.6|6374.4|6371.6|6377.8|6374|6374.4|6371|10
1744921800000|2025-04-17 20:30:00|6375.8|6372|6376.9|6373.1|6377.9|6374.1|6372.4|6368.6|245
1744922100000|2025-04-17 20:35:00|6377.4|6373.6|6376.9|6373.1|6377.9|6374.1|6374.9|6371.1|111
1744922400000|2025-04-17 20:40:00|6377.4|6373.6|6377.9|6374.1|6382.9|6379.1|6375.4|6372.1|5
1744922700000|2025-04-17 20:45:00|6376.9|6373.1|6382.9|6379.1|6384.5|6381.1|6376.5|6373.1|19
1744923000000|2025-04-17 20:50:00|6382.5|6378.7|6384.9|6382.1|6385.3|6382.1|6380.5|6377.1|22
1744923300000|2025-04-17 20:55:00|6384.5|6381.7|6384|6380.2|6387.5|6383.7|6382.5|6379.1|135
1745186400000|2025-04-20 22:00:00|6362|6358.2|6334|6330.2|6381|6377.2|6332|6326.7|309
1745186700000|2025-04-20 22:05:00|6335.5|6327.7|6327.5|6319.7|6336|6331.2|6323|6319.2|163
1745187000000|2025-04-20 22:10:00|6325|6321.2|6339|6335.2|6343|6339.2|6324|6318.7|154
1745187300000|2025-04-20 22:15:00|6340|6332.2|6339|6335.2|6341.5|6337.7|6331|6327.2|43
1745187600000|2025-04-20 22:20:00|6338|6334.2|6335|6331.2|6339|6335.2|6334|6330.2|23
1745187900000|2025-04-20 22:25:00|6336.5|6328.7|6334.5|6330.7|6342.5|6337.7|6334|6328.7|21
1745188200000|2025-04-20 22:30:00|6334|6330.2|6328|6324.2|6334|6330.2|6322.9|6319.1|52
1745188500000|2025-04-20 22:35:00|6329.5|6325.7|6329.5|6325.7|6333|6327.7|6328.5|6324.2|7
1745188800000|2025-04-20 22:40:00|6330|6326.2|6321.9|6318.1|6330|6326.2|6318.9|6315.1|13
1745189100000|2025-04-20 22:45:00|6321.4|6317.6|6310.9|6307.1|6323.4|6317.6|6310.9|6307.1|30
1745189400000|2025-04-20 22:50:00|6310.4|6306.6|6318.9|6311.1|6319.4|6314.1|6310.4|6305.1|6
1745189700000|2025-04-20 22:55:00|6316.4|6312.6|6319.9|6316.1|6321.9|6317.6|6316.4|6311.1|2
1745190000000|2025-04-20 23:00:00|6318.9|6317.1|6321.9|6318.1|6324.9|6321.1|6318.9|6316.1|3700
1745190300000|2025-04-20 23:05:00|6321.4|6319.1|6321.9|6318.1|6322.9|6319.1|6320.9|6317.1|94
1745190600000|2025-04-20 23:10:00|6320.9|6317.1|6324.9|6321.1|6325.9|6322.1|6319.9|6317.1|225
1745190900000|2025-04-20 23:15:00|6324|6321.2|6322.9|6320.1|6324.9|6322.1|6321.9|6319.1|57
1745191200000|2025-04-20 23:20:00|6321.9|6319.1|6316.9|6314.1|6323.9|6320.1|6316.9|6314.1|161
1745191500000|2025-04-20 23:25:00|6317.9|6315.1|6314|6310.2|6319.9|6317.1|6313|6310.1|268
1745191800000|2025-04-20 23:30:00|6313.9|6311.1|6305.9|6302.1|6314|6311.1|6304.9|6302.1|517
1745192100000|2025-04-20 23:35:00|6304.9|6303.1|6308.9|6306.1|6308.9|6306.1|6304.9|6302.1|186
1745192400000|2025-04-20 23:40:00|6309.9|6307.1|6306.9|6304.1|6309.9|6307.1|6301.9|6299.1|506
1745192700000|2025-04-20 23:45:00|6307.9|6303.1|6310.9|6307.1|6310.9|6307.1|6305.9|6303.1|77
1745193000000|2025-04-20 23:50:00|6309.9|6307.6|6313.9|6311.1|6314.9|6312.1|6309.9|6307.1|158
1745193300000|2025-04-20 23:55:00|6314.9|6311|6316.9|6314.1|6317.9|6314.6|6313.9|6311|101
1745193600000|2025-04-21 00:00:00|6317.9|6315|6315.8|6313|6323.9|6320.1|6315.8|6313|267
1745193900000|2025-04-21 00:05:00|6314.9|6312.1|6323.8|6321|6326.9|6323.1|6314.9|6312.1|149
1745194200000|2025-04-21 00:10:00|6323.9|6321.1|6328.9|6325.1|6330.8|6327|6323.8|6321|161
1745194500000|2025-04-21 00:15:00|6328.8|6325|6338.8|6336|6339.8|6337|6327.8|6325|253
1745194800000|2025-04-21 00:20:00|6338.9|6335.1|6341.8|6339|6344.8|6342|6337.8|6335|246
1745195100000|2025-04-21 00:25:00|6340.8|6338|6337.8|6334|6342.8|6340|6336.8|6334|141
1745195400000|2025-04-21 00:30:00|6336.8|6333|6336.8|6333|6337.8|6335|6327.8|6325|247
1745195700000|2025-04-21 00:35:00|6335.8|6332|6335.8|6333|6338.3|6335|6333.8|6330|76
1745196000000|2025-04-21 00:40:00|6334.8|6332|6330.8|6327|6335.8|6333|6328.8|6325|105
1745196300000|2025-04-21 00:45:00|6329.8|6326|6323.8|6321|6329.8|6326|6322.8|6320|135
1745196600000|2025-04-21 00:50:00|6324.8|6322|6315.8|6312|6325.8|6322|6310.8|6307.5|355
1745196900000|2025-04-21 00:55:00|6314.8|6313|6314.8|6311|6320.7|6317|6313.7|6310.9|178
1745197200000|2025-04-21 01:00:00|6314.7|6311.9|6305.8|6303|6316.8|6314|6305.8|6303|725
1745197500000|2025-04-21 01:05:00|6304.8|6302|6286.8|6284|6304.8|6302|6280.8|6278|1497
1745197800000|2025-04-21 01:10:00|6287.7|6284.9|6293.7|6289.9|6297.7|6294.9|6286.8|6283.9|340
1745198100000|2025-04-21 01:15:00|6292.7|6290.9|6286.8|6283|6299.8|6296.9|6282.8|6279|949
1745198400000|2025-04-21 01:20:00|6286.7|6282.9|6284.7|6281.9|6289.3|6286|6272.8|6269.9|779
1745198700000|2025-04-21 01:25:00|6285.7|6282.9|6291.7|6288.9|6292.7|6289.9|6281.7|6278.9|416
1745199000000|2025-04-21 01:30:00|6290.7|6287.9|6286.7|6282.9|6294.7|6291.9|6283.7|6280.9|224
1745199300000|2025-04-21 01:35:00|6285.7|6283.9|6291.7|6288.9|6292.2|6288.9|6285.7|6283.9|93
1745199600000|2025-04-21 01:40:00|6290.7|6287.9|6297.7|6294.9|6304.7|6301.4|6290.7|6286.9|760
1745199900000|2025-04-21 01:45:00|6298.7|6295.9|6290.7|6286.9|6300.7|6296.9|6289.7|6286.9|138
1745200200000|2025-04-21 01:50:00|6289.7|6287.9|6283.7|6279.9|6289.7|6287.9|6280.7|6277.9|215
1745200500000|2025-04-21 01:55:00|6282.7|6278.9|6294.7|6291.9|6295.7|6292.9|6281.7|6278.9|175
1745200800000|2025-04-21 02:00:00|6293.7|6290.9|6293.7|6290.9|6299.7|6296.9|6293.7|6290.9|101
1745201100000|2025-04-21 02:05:00|6294.7|6291.4|6290.7|6287.9|6296.7|6292.9|6290.7|6287.9|91
1745201400000|2025-04-21 02:10:00|6291.7|6288.9|6296.7|6293.9|6296.7|6293.9|6289.7|6285.9|86
1745201700000|2025-04-21 02:15:00|6295.7|6292.9|6295.7|6291.9|6296.7|6293.9|6292.7|6288.9|54
1745202000000|2025-04-21 02:20:00|6296.7|6292.9|6293.7|6290.9|6297.7|6294.9|6293.7|6290.9|74
1745202300000|2025-04-21 02:25:00|6294.7|6291.9|6288.7|6285.9|6296.2|6292.9|6285.7|6282.8|186
1745202600000|2025-04-21 02:30:00|6289.7|6286.9|6284.7|6281.9|6291.7|6288.9|6283.7|6280.9|186
1745202900000|2025-04-21 02:35:00|6284.6|6281.8|6285.6|6281.8|6288.6|6285.8|6282.6|6279.8|119
1745203200000|2025-04-21 02:40:00|6284.6|6281.9|6285.6|6282.8|6286.7|6283.8|6283.6|6279.8|95
1745203500000|2025-04-21 02:45:00|6286.6|6283.8|6287.7|6284.9|6290.7|6287.9|6285.6|6282.8|168
1745203800000|2025-04-21 02:50:00|6288.7|6285.9|6296.6|6292.8|6296.6|6293.8|6288.7|6284.9|142
1745204100000|2025-04-21 02:55:00|6295.6|6293.8|6294.6|6290.8|6296.6|6293.8|6292.6|6289.8|94
1745204400000|2025-04-21 03:00:00|6295.6|6291.8|6289.6|6285.8|6296.6|6293.8|6288.6|6285.8|64
1745204700000|2025-04-21 03:05:00|6288.6|6286.8|6286.6|6283.8|6289.6|6286.8|6283.6|6280.3|51
1745205000000|2025-04-21 03:10:00|6285.6|6282.8|6293.6|6289.8|6293.6|6289.8|6285.6|6282.8|55
1745205300000|2025-04-21 03:15:00|6292.6|6290.8|6297.6|6294.8|6299.6|6296.8|6292.6|6290.8|126
1745205600000|2025-04-21 03:20:00|6298.6|6295.8|6288.6|6285.8|6298.6|6295.8|6284.6|6281.8|216
1745205900000|2025-04-21 03:25:00|6289.6|6286.8|6302.6|6298.8|6303.1|6299.8|6289.6|6286.8|374
1745206200000|2025-04-21 03:30:00|6301.6|6297.8|6303.6|6300.8|6304.6|6301.8|6298.6|6295.8|217
1745206500000|2025-04-21 03:35:00|6302.6|6299.8|6301.6|6298.8|6304.6|6301.8|6301.6|6298.8|155
1745206800000|2025-04-21 03:40:00|6300.6|6297.8|6302.6|6299.8|6303.6|6300.8|6300.6|6297.3|78
1745207100000|2025-04-21 03:45:00|6303.5|6299.7|6303.6|6300.8|6306.6|6303.8|6302.6|6299.7|114
1745207400000|2025-04-21 03:50:00|6304.5|6300.7|6302.5|6299.7|6304.6|6301.8|6302.5|6299.7|34
1745207700000|2025-04-21 03:55:00|6303.5|6300.7|6306.5|6303.7|6308.5|6304.8|6302.5|6299.7|92
1745208000000|2025-04-21 04:00:00|6305.5|6302.7|6304.5|6300.7|6305.5|6302.7|6303.5|6300.7|67
1745208300000|2025-04-21 04:05:00|6303.5|6299.7|6308.5|6304.7|6309.5|6305.7|6302.5|6299.7|99
1745208600000|2025-04-21 04:10:00|6307.5|6305.7|6307.5|6303.7|6307.5|6305.7|6306.5|6302.7|71
1745208900000|2025-04-21 04:15:00|6306.5|6304.7|6302.5|6298.7|6306.5|6304.7|6300.5|6297.7|67
1745209200000|2025-04-21 04:20:00|6303.5|6299.7|6300.5|6297.7|6304.5|6300.7|6299.5|6296.7|63
1745209500000|2025-04-21 04:25:00|6301.5|6298.7|6299.5|6296.7|6303.5|6300.7|6298.5|6295.7|125
1745209800000|2025-04-21 04:30:00|6298.5|6295.7|6296.5|6293.7|6302.5|6298.7|6296.5|6293.7|41
1745210100000|2025-04-21 04:35:00|6295.5|6292.7|6291.5|6288.7|6297.5|6293.7|6291.5|6288.7|84
1745210400000|2025-04-21 04:40:00|6290.5|6287.7|6286.5|6283.7|6291.5|6288.7|6282.5|6279.7|176
1745210700000|2025-04-21 04:45:00|6287.5|6282.7|6291.5|6288.7|6292.5|6289.7|6285.5|6282.7|70
1745211000000|2025-04-21 04:50:00|6292.5|6289.7|6291.4|6288.6|6292.5|6289.7|6290.5|6286.7|378
1745211300000|2025-04-21 04:55:00|6292.4|6289.6|6290.4|6287.6|6292.5|6289.6|6290.4|6287.6|48
1745211600000|2025-04-21 05:00:00|6291.4|6288.6|6293.4|6289.6|6295.4|6292.6|6290.4|6287.7|64
1745211900000|2025-04-21 05:05:00|6292.9|6290.6|6290.4|6286.6|6294.4|6291.6|6289.4|6286.6|115
1745212200000|2025-04-21 05:10:00|6291.4|6287.6|6292.4|6289.6|6294.4|6290.6|6289.4|6286.6|53
1745212500000|2025-04-21 05:15:00|6293.4|6290.6|6294.4|6290.6|6295.9|6292.6|6293.4|6289.6|103
1745212800000|2025-04-21 05:20:00|6295.4|6291.6|6297.4|6294.6|6299.4|6296.6|6295.4|6291.6|88
1745213100000|2025-04-21 05:25:00|6298.4|6295.6|6299.4|6296.6|6300.4|6297.6|6296.4|6293.6|67
1745213400000|2025-04-21 05:30:00|6300.4|6297.1|6301.4|6298.6|6303.4|6300.6|6298.4|6295.6|115
1745213700000|2025-04-21 05:35:00|6302.4|6297.6|6309.4|6305.6|6309.4|6306.6|6300.4|6296.6|182
1745214000000|2025-04-21 05:40:00|6308.4|6306.6|6309.4|6306.6|6311.4|6308.6|6306.4|6303.6|288
1745214300000|2025-04-21 05:45:00|6310.4|6307.6|6310.4|6307.6|6314.4|6311.6|6308.4|6305.6|152
1745214600000|2025-04-21 05:50:00|6309.4|6306.6|6310.4|6306.6|6312.4|6308.6|6307.4|6304.6|143
1745214900000|2025-04-21 05:55:00|6311.4|6307.6|6316.4|6313.6|6316.4|6313.6|6308.4|6305.6|320
1745215200000|2025-04-21 06:00:00|6315.4|6312.6|6316.3|6313.5|6322.4|6319|6314.4|6311.6|368
1745215500000|2025-04-21 06:05:00|6317.3|6314.5|6316.3|6312.5|6319.3|6316.5|6312.3|6309.5|193
1745215800000|2025-04-21 06:10:00|6315.3|6313.5|6312.3|6308.5|6317.3|6313.5|6309.3|6306.5|152
1745216100000|2025-04-21 06:15:00|6312.8|6309.5|6313.3|6310.5|6314.8|6311.5|6309.3|6305.5|92
1745216400000|2025-04-21 06:20:00|6314.3|6311.5|6312.3|6309.5|6318.3|6315.5|6311.3|6308.5|142
1745216700000|2025-04-21 06:25:00|6313.3|6310.5|6310.3|6307.5|6315.3|6312.5|6310.3|6306.5|144
1745217000000|2025-04-21 06:30:00|6309.3|6306.5|6304.3|6301.5|6311.3|6308.5|6304.3|6301.5|170
1745217300000|2025-04-21 06:35:00|6305.3|6302.5|6307.3|6303.5|6310.3|6307.5|6304.8|6302|204
1745217600000|2025-04-21 06:40:00|6308.3|6304.5|6311.3|6307.5|6311.3|6308.5|6307.3|6303.5|160
1745217900000|2025-04-21 06:45:00|6312.3|6308.5|6308.3|6305.5|6313.3|6310.5|6307.3|6304.5|101
1745218200000|2025-04-21 06:50:00|6307.3|6304.5|6305.3|6301.5|6308.3|6305.5|6299.2|6296.4|384
1745218500000|2025-04-21 06:55:00|6304.3|6301.4|6306.3|6303.5|6308.3|6304.5|6304.3|6301.4|214
1745218800000|2025-04-21 07:00:00|6307.3|6304.5|6300.2|6297.4|6309.2|6306.4|6300.2|6297.4|231
1745219100000|2025-04-21 07:05:00|6300.3|6296.5|6294.2|6291.4|6302.2|6299.4|6293.2|6290.4|225
1745219400000|2025-04-21 07:10:00|6293.3|6290.5|6294.2|6291.4|6297.2|6294.4|6293.2|6290.4|150
1745219700000|2025-04-21 07:15:00|6295.2|6292.4|6290.2|6287.4|6295.2|6292.4|6288.7|6285.4|246
1745220000000|2025-04-21 07:20:00|6291.2|6288.4|6295.2|6292.4|6295.2|6292.4|6290.2|6287.4|128
1745220300000|2025-04-21 07:25:00|6296.2|6293.4|6295.2|6292.4|6297.2|6294.4|6293.2|6289.4|127
1745220600000|2025-04-21 07:30:00|6296.2|6293.4|6299.2|6296.4|6299.2|6296.4|6294.2|6291.4|107
1745220900000|2025-04-21 07:35:00|6300.2|6295.4|6295.2|6292.4|6301.2|6298.4|6294.2|6290.4|143
1745221200000|2025-04-21 07:40:00|6296.2|6293.4|6297.2|6294.4|6299.2|6296.4|6294.2|6291.4|74
1745221500000|2025-04-21 07:45:00|6298.2|6293.4|6301.2|6297.4|6305.2|6302.4|6297.2|6293.4|190
1745221800000|2025-04-21 07:50:00|6300.2|6296.4|6292.2|6289.4|6300.2|6297.4|6290.2|6287.4|151
1745222100000|2025-04-21 07:55:00|6293.2|6290.4|6290.2|6287.4|6294.2|6291.4|6289.2|6286.4|305
1745222400000|2025-04-21 08:00:00|6291.2|6289.4|6302.2|6298.4|6304.2|6301.4|6291.2|6288.4|657
1745222700000|2025-04-21 08:05:00|6301.2|6299.4|6299.2|6296.4|6305.2|6302.4|6298.2|6295.3|252
1745223000000|2025-04-21 08:10:00|6299.1|6295.4|6299.1|6296.3|6304.2|6300.4|6298.1|6295.3|137
1745223300000|2025-04-21 08:15:00|6298.1|6295.3|6281.1|6278.3|6298.2|6296.3|6277.1|6274.3|694
1745223600000|2025-04-21 08:20:00|6282.1|6279.3|6279.1|6275.3|6285.1|6282.3|6277.1|6274.3|319
1745223900000|2025-04-21 08:25:00|6278.1|6276.3|6295.1|6291.3|6295.1|6291.3|6278.1|6276.3|770
1745224200000|2025-04-21 08:30:00|6294.1|6292.3|6269.1|6266.3|6294.1|6292.3|6269.1|6266.3|764
1745224500000|2025-04-21 08:35:00|6270.1|6267.3|6268.1|6265.3|6272.1|6269.3|6265.1|6261.3|711
1745224800000|2025-04-21 08:40:00|6267.1|6264.3|6261.1|6258.3|6267.1|6264.3|6259.1|6255.8|391
1745225100000|2025-04-21 08:45:00|6262.1|6259.3|6257.1|6254.3|6267.1|6264.3|6255.1|6252.3|409
1745225400000|2025-04-21 08:50:00|6256.1|6253.3|6264.1|6260.3|6266.1|6263.3|6256.1|6253.3|424
1745225700000|2025-04-21 08:55:00|6263.1|6259.3|6259.1|6256.3|6263.1|6260.3|6251.1|6248.3|710
1745226000000|2025-04-21 09:00:00|6260.1|6257.3|6254.1|6250.3|6261.1|6258.3|6252.1|6248.8|628
1745226300000|2025-04-21 09:05:00|6253.1|6249.3|6248.1|6245.3|6255.1|6252.3|6248.1|6245.3|378
1745226600000|2025-04-21 09:10:00|6247.1|6244.3|6247.1|6244.3|6251.1|6248.3|6246.1|6243.3|501
1745226900000|2025-04-21 09:15:00|6246.6|6243.3|6246.1|6243.3|6253.1|6250.3|6245.6|6242.3|365
1745227200000|2025-04-21 09:20:00|6245.1|6242.3|6232|6228.2|6246|6242.3|6231|6228.2|1432
1745227500000|2025-04-21 09:25:00|6231|6229.2|6232|6229.2|6237|6233.2|6228|6225.2|704
1745227800000|2025-04-21 09:30:00|6231|6228.2|6227|6224.2|6234|6230.2|6226|6223.2|688
1745228100000|2025-04-21 09:35:00|6228|6225.2|6228|6225.2|6231|6228.2|6224|6221.2|912
1745228400000|2025-04-21 09:40:00|6227|6224.2|6224|6221.2|6228|6224.2|6220|6217.2|820
1745228700000|2025-04-21 09:45:00|6225|6222.2|6228|6225.2|6240|6237.2|6225|6222.2|488
1745229000000|2025-04-21 09:50:00|6227|6224.2|6216|6212.2|6229|6226.2|6214|6211.2|1495
1745229300000|2025-04-21 09:55:00|6215|6211.2|6211|6208.2|6219|6216.2|6210.5|6207.2|509
1745229600000|2025-04-21 10:00:00|6212|6209.2|6216|6213.2|6217|6214.2|6210|6207.2|618
1745229900000|2025-04-21 10:05:00|6217|6214.2|6217|6214.2|6225|6222.2|6215|6212.2|384
1745230200000|2025-04-21 10:10:00|6216.5|6213.2|6228|6224.2|6230|6227.2|6216.5|6213.2|518
1745230500000|2025-04-21 10:15:00|6227|6223.2|6226|6223.2|6229|6226.2|6224|6221.2|208
1745230800000|2025-04-21 10:20:00|6227|6224.2|6228.9|6225.1|6230|6227.2|6226|6223.1|208
1745231100000|2025-04-21 10:25:00|6227.9|6226.1|6232.9|6230.1|6233.4|6230.1|6226.9|6223.1|263
1745231400000|2025-04-21 10:30:00|6231.9|6229.1|6234.9|6232.1|6249.9|6246.2|6231.9|6229.1|1057
1745231700000|2025-04-21 10:35:00|6233.9|6231.1|6243.9|6240.1|6246.9|6243.1|6232.9|6230.1|324
1745232000000|2025-04-21 10:40:00|6242.9|6239.1|6241.9|6239.1|6244.9|6241.2|6240.9|6238.1|114
1745232300000|2025-04-21 10:45:00|6242.9|6240.1|6239.9|6237.1|6244.9|6241.1|6239.9|6237.1|60
1745232600000|2025-04-21 10:50:00|6238.9|6236.1|6235.9|6233.1|6239.9|6237.1|6230.9|6228.1|205
1745232900000|2025-04-21 10:55:00|6236.9|6234.1|6240.9|6237.1|6240.9|6238.1|6231.9|6229.1|154
1745233200000|2025-04-21 11:00:00|6241.9|6238.1|6246.9|6244.1|6254.9|6252.1|6241.9|6238.1|643
1745233500000|2025-04-21 11:05:00|6247.9|6245.1|6254.9|6252.1|6256.9|6253.1|6247.9|6245.1|404
1745233800000|2025-04-21 11:10:00|6253.9|6251.1|6248.9|6245.1|6254.9|6252.1|6247.9|6245.1|326
1745234100000|2025-04-21 11:15:00|6249.9|6246.1|6247.9|6245.1|6253.9|6251.1|6244.9|6242.1|415
1745234400000|2025-04-21 11:20:00|6248.9|6246.1|6236.9|6233.1|6248.9|6246.1|6235.9|6233.1|318
1745234700000|2025-04-21 11:25:00|6235.9|6234.1|6235.9|6232.1|6240.8|6238|6234.9|6232.1|373
1745235000000|2025-04-21 11:30:00|6236.8|6233.1|6244.9|6241.1|6245.9|6243.1|6231.9|6229.1|331
1745235300000|2025-04-21 11:35:00|6244.8|6241|6246.8|6244|6248.8|6246|6243.8|6241|181
1745235600000|2025-04-21 11:40:00|6247.8|6244.1|6254.8|6252|6256.8|6254|6246.8|6243|343
1745235900000|2025-04-21 11:45:00|6253.8|6251|6256.8|6253|6257.8|6255|6253.8|6251|253
1745236200000|2025-04-21 11:50:00|6257.8|6254|6248.8|6246|6258.8|6255|6245.8|6243|313
1745236500000|2025-04-21 11:55:00|6249.8|6247|6250.8|6248|6252.8|6250|6249.8|6247|158
1745236800000|2025-04-21 12:00:00|6249.8|6247|6256.8|6253|6256.8|6254|6242.8|6240|506
1745237100000|2025-04-21 12:05:00|6255.8|6254|6250.8|6247|6256.8|6254|6245.8|6243|242
1745237400000|2025-04-21 12:10:00|6249.8|6248|6256.8|6254|6256.8|6254|6248.8|6246|257
1745237700000|2025-04-21 12:15:00|6255.8|6253|6256.8|6254|6258.8|6256|6254.8|6252|235
1745238000000|2025-04-21 12:20:00|6255.8|6253|6247.8|6245|6255.8|6253|6246.8|6244|246
1745238300000|2025-04-21 12:25:00|6248.8|6244|6243.8|6241|6248.8|6246|6240.8|6238|296
1745238600000|2025-04-21 12:30:00|6244.8|6242|6249.8|6247|6250.8|6248|6243.8|6240|847
1745238900000|2025-04-21 12:35:00|6248.8|6246|6244.7|6241.9|6252.8|6250|6242.7|6239.9|452
1745239200000|2025-04-21 12:40:00|6245.7|6242.9|6242.7|6239.9|6246.7|6243.4|6237.7|6234.9|1322
1745239500000|2025-04-21 12:45:00|6243.7|6240.9|6236.7|6233.9|6243.7|6240.9|6234.7|6231.4|586
1745239800000|2025-04-21 12:50:00|6237.7|6232.9|6241.7|6238.9|6242.7|6239.9|6235.7|6232.4|448
1745240100000|2025-04-21 12:55:00|6240.7|6237.9|6245.7|6242.9|6248.7|6245.9|6240.7|6237.4|1014
1745240400000|2025-04-21 13:00:00|6244.7|6241.9|6216.7|6213.9|6252.7|6249.9|6211.7|6208.9|6896
1745240700000|2025-04-21 13:05:00|6217.7|6214.9|6233.7|6229.9|6248.7|6245.9|6216.7|6214.9|2514
1745241000000|2025-04-21 13:10:00|6232.7|6228.9|6241.7|6238.9|6245.7|6241.9|6230.7|6227.9|1545
1745241300000|2025-04-21 13:15:00|6240.7|6237.9|6241.7|6238.9|6247.7|6244.9|6239.7|6236.9|1737
1745241600000|2025-04-21 13:20:00|6242.7|6237.9|6234.7|6231.9|6248.2|6244.9|6234.7|6231.9|2101
1745241900000|2025-04-21 13:25:00|6235.7|6232.4|6252.7|6249.9|6255.2|6251.9|6234.7|6231.9|2701
1745242200000|2025-04-21 13:30:00|6251.7|6248.9|6237.7|6233.9|6255.7|6251.9|6226.7|6223.9|2756
1745242500000|2025-04-21 13:35:00|6238.7|6234.9|6244.7|6241.9|6251.7|6248.9|6229.7|6226.9|1944
1745242800000|2025-04-21 13:40:00|6245.7|6242.9|6230.7|6227.9|6248.7|6244.9|6226.7|6222.9|1189
1745243100000|2025-04-21 13:45:00|6229.7|6226.9|6225.7|6222.9|6238.7|6235.9|6218.7|6215.9|1948
1745243400000|2025-04-21 13:50:00|6225.2|6221.9|6189.7|6186.9|6231.7|6228.9|6178.7|6174.9|5659
1745243700000|2025-04-21 13:55:00|6187.7|6185.9|6192.7|6189.9|6207.7|6204.9|6184.7|6180.9|3193
1745244000000|2025-04-21 14:00:00|6193.2|6188.9|6213.7|6210.9|6217.7|6213.9|6187.7|6184.9|2684
1745244300000|2025-04-21 14:05:00|6212.7|6209.9|6235.7|6232.9|6237.7|6234.9|6210.7|6207.9|3176
1745244600000|2025-04-21 14:10:00|6237.7|6234.9|6246.7|6243.9|6257.7|6254.9|6234.7|6231.9|3828
1745244900000|2025-04-21 14:15:00|6247.7|6244.9|6245.7|6242.9|6249.7|6246.9|6226.7|6222.9|3510
1745245200000|2025-04-21 14:20:00|6246.7|6243.9|6243.7|6240.9|6250.7|6247.9|6239.7|6236.9|1339
1745245500000|2025-04-21 14:25:00|6244.7|6241.9|6214.6|6210.8|6248.7|6245.9|6212.6|6208.8|2404
1745245800000|2025-04-21 14:30:00|6213.7|6210.9|6231.6|6228.8|6236.7|6233.8|6210.7|6207.9|1647
1745246100000|2025-04-21 14:35:00|6230.7|6227.9|6243.6|6240.8|6247.6|6244.8|6228.6|6225.3|1313
1745246400000|2025-04-21 14:40:00|6242.6|6239.8|6228.6|6225.8|6248.6|6245.8|6228.6|6225.8|893
1745246700000|2025-04-21 14:45:00|6229.6|6225.9|6227.6|6224.8|6241.6|6238.8|6225.6|6222.8|742
1745247000000|2025-04-21 14:50:00|6228.6|6223.8|6230.6|6227.8|6235.6|6232.8|6221.6|6218.8|1224
1745247300000|2025-04-21 14:55:00|6230.1|6226.8|6234.6|6230.8|6241.1|6237.8|6227.6|6224.8|812
1745247600000|2025-04-21 15:00:00|6235.6|6231.8|6234.6|6231.8|6243.6|6240.8|6228.6|6225.8|873
1745247900000|2025-04-21 15:05:00|6235.6|6232.8|6239.6|6236.8|6250.6|6247.8|6233.6|6230.8|1342
1745248200000|2025-04-21 15:10:00|6240.1|6235.8|6223.6|6220.8|6241.6|6238.8|6223.6|6220.8|876
1745248500000|2025-04-21 15:15:00|6222.6|6219.8|6230.6|6227.8|6234.6|6231.8|6221.6|6218.8|1346
1745248800000|2025-04-21 15:20:00|6230.1|6226.8|6227.6|6223.8|6233.6|6230.8|6220.6|6216.8|742
1745249100000|2025-04-21 15:25:00|6226.6|6222.8|6230.6|6227.8|6233.6|6230.8|6224.6|6221.8|452
1745249400000|2025-04-21 15:30:00|6231.6|6228.8|6231.6|6228.8|6238.6|6235.8|6224.6|6221.8|637
1745249700000|2025-04-21 15:35:00|6232.6|6229.8|6232.6|6229.8|6239.6|6236.8|6230.6|6227.8|767
1745250000000|2025-04-21 15:40:00|6233.6|6228.8|6224.6|6220.8|6247.1|6243.8|6222.6|6219.8|1549
1745250300000|2025-04-21 15:45:00|6223.6|6219.8|6226.6|6223.8|6230.6|6227.8|6219.6|6216.7|1688
1745250600000|2025-04-21 15:50:00|6226.5|6223.7|6210.5|6207.7|6227.5|6223.8|6207.6|6204.8|1744
1745250900000|2025-04-21 15:55:00|6209.5|6206.7|6207.5|6204.7|6217.5|6214.7|6205.5|6202.2|1684
1745251200000|2025-04-21 16:00:00|6208.5|6205.7|6210.5|6207.7|6220.5|6217.7|6207.5|6204.2|1386
1745251500000|2025-04-21 16:05:00|6211.5|6208.7|6219.5|6216.7|6222.5|6219.7|6210.5|6207.7|1133
1745251800000|2025-04-21 16:10:00|6220.5|6217.7|6211.5|6208.7|6223.5|6220.7|6210.5|6207.7|2904
1745252100000|2025-04-21 16:15:00|6212.5|6208.2|6207.5|6203.7|6216.5|6213.7|6198.5|6195.7|2233
1745252400000|2025-04-21 16:20:00|6206.5|6205.7|6221.5|6218.7|6222.5|6219.7|6206.5|6205.2|738
1745252700000|2025-04-21 16:25:00|6222.5|6219.7|6216.5|6213.7|6226.5|6223.7|6214.5|6211.7|1087
1745253000000|2025-04-21 16:30:00|6215.5|6212.7|6225.5|6222.7|6228.5|6225.7|6215.5|6212.7|1463
1745253300000|2025-04-21 16:35:00|6226.5|6223.7|6226.5|6223.7|6229.5|6226.7|6224.5|6221.7|1708
1745253600000|2025-04-21 16:40:00|6227.5|6224.7|6227.5|6224.7|6229.5|6226.7|6223.5|6220.7|1081
1745253900000|2025-04-21 16:45:00|6228.5|6223.7|6227.5|6224.7|6234.5|6231.7|6226.5|6223.7|738
1745254200000|2025-04-21 16:50:00|6226.5|6223.7|6224.5|6221.7|6229.5|6226.7|6223.5|6220.7|1322
1745254500000|2025-04-21 16:55:00|6223.5|6220.7|6220.5|6217.7|6226.5|6223.7|6219.5|6216.7|991
1745254800000|2025-04-21 17:00:00|6221.5|6216.7|6214.4|6211.6|6224.5|6220.7|6214.4|6211.1|637
1745255100000|2025-04-21 17:05:00|6215.4|6212.6|6223.4|6219.6|6232.4|6229.6|6214.4|6211.6|1341
1745255400000|2025-04-21 17:10:00|6222.4|6220.6|6235.4|6231.6|6235.4|6232.6|6222.4|6219.6|980
1745255700000|2025-04-21 17:15:00|6234.4|6231.1|6237.4|6234.6|6239.4|6236.6|6233.4|6230.6|2963
1745256000000|2025-04-21 17:20:00|6238.4|6235.6|6234.4|6231.6|6242.4|6239.6|6233.4|6230.6|1475
1745256300000|2025-04-21 17:25:00|6233.4|6230.6|6231.4|6227.6|6237.4|6234.6|6229.4|6226.6|1486
1745256600000|2025-04-21 17:30:00|6229.4|6226.6|6232.4|6229.6|6235.4|6232.6|6223.4|6220.6|2017
1745256900000|2025-04-21 17:35:00|6231.4|6228.6|6231.4|6228.6|6237.4|6234.6|6228.4|6225.6|3160
1745257200000|2025-04-21 17:40:00|6232.4|6229.6|6230.4|6227.6|6234.4|6231.6|6226.4|6223.6|1594
1745257500000|2025-04-21 17:45:00|6231.4|6228.6|6245.4|6242.6|6250.9|6247.6|6231.4|6228.6|3826
1745257800000|2025-04-21 17:50:00|6245.9|6241.6|6243.4|6240.6|6247.4|6244.6|6243.4|6240.6|2429
1745258100000|2025-04-21 17:55:00|6244.4|6241.6|6249.4|6246.6|6251.4|6248.6|6243.4|6240.6|1836
1745258400000|2025-04-21 18:00:00|6250.4|6245.6|6251.4|6248.6|6253.4|6250.6|6241.4|6237.6|2420
1745258700000|2025-04-21 18:05:00|6252.4|6249.6|6244.3|6241.5|6254.9|6251.6|6241.3|6238.5|2349
1745259000000|2025-04-21 18:10:00|6243.3|6240.5|6232.3|6229.5|6244.3|6241.5|6232.3|6229.5|2002
1745259300000|2025-04-21 18:15:00|6233.3|6230|6230.3|6226.5|6236.3|6233.5|6227.3|6224.5|2010
1745259600000|2025-04-21 18:20:00|6229.3|6227.5|6231.3|6228.5|6235.3|6232.5|6224.3|6221|3966
1745259900000|2025-04-21 18:25:00|6232.3|6227.5|6244.3|6241.5|6248.3|6245.5|6231.3|6227.5|7818
1745260200000|2025-04-21 18:30:00|6245.3|6242.5|6260.3|6257.5|6263.3|6260.5|6244.3|6241.5|4286
1745260500000|2025-04-21 18:35:00|6259.3|6256.5|6262.3|6259.5|6265.2|6262.4|6257.3|6254.5|2146
1745260800000|2025-04-21 18:40:00|6262.2|6259.4|6268.2|6265.4|6271.7|6268.4|6261.2|6258.4|2319
1745261100000|2025-04-21 18:45:00|6269.2|6266.4|6269.7|6266.9|6274.3|6271.5|6268.2|6265.4|568
1745261400000|2025-04-21 18:50:00|6270.2|6267.4|6269.2|6266.4|6272.7|6269.4|6268.2|6265.4|727
1745261700000|2025-04-21 18:55:00|6268.2|6265.4|6270.2|6266.4|6270.2|6267.4|6263.2|6259.9|758
1745262000000|2025-04-21 19:00:00|6269.2|6266.9|6282.2|6279.4|6283.2|6280.4|6267.2|6263.9|1201
1745262300000|2025-04-21 19:05:00|6283.2|6280.4|6282.2|6279.4|6285.2|6282.4|6280.2|6276.4|791
1745262600000|2025-04-21 19:10:00|6283.2|6280.4|6286.2|6283.4|6287.2|6284.4|6282.2|6279.4|361
1745262900000|2025-04-21 19:15:00|6287.2|6284.4|6278.2|6275.4|6289.2|6286.4|6278.2|6275.4|605
1745263200000|2025-04-21 19:20:00|6279.2|6276.4|6277.2|6274.4|6281.2|6277.4|6277.2|6274.4|1160
1745263500000|2025-04-21 19:25:00|6278.2|6275.4|6273.2|6270.4|6278.2|6275.4|6272.2|6268.4|284
1745263800000|2025-04-21 19:30:00|6274.2|6271.4|6273.2|6270.4|6276.2|6273.4|6270.2|6267.4|431
1745264100000|2025-04-21 19:35:00|6274.2|6271.4|6273.2|6270.4|6278.2|6275.4|6271.2|6268.4|350
1745264400000|2025-04-21 19:40:00|6274.2|6271.4|6277.2|6274.4|6278.2|6275.4|6274.2|6271.4|226
1745264700000|2025-04-21 19:45:00|6278.2|6273.4|6280.2|6277.4|6280.2|6277.4|6273.2|6270.4|354
1745265000000|2025-04-21 19:50:00|6279.7|6276.4|6283.2|6280.4|6285.2|6282.4|6277.2|6274.4|549
1745265300000|2025-04-21 19:55:00|6282.2|6279.4|6286.2|6283.4|6288.2|6285.4|6282.2|6279.4|897
1745265600000|2025-04-21 20:00:00|6285.7|6282.4|6276.1|6273.3|6285.7|6282.9|6275.2|6272.3|324
1745265900000|2025-04-21 20:05:00|6277.1|6274.3|6278.1|6274.3|6279.1|6276.3|6273.1|6270.3|231
1745266200000|2025-04-21 20:10:00|6277.1|6275.3|6276.1|6273.3|6278.1|6275.3|6275.1|6272.3|122
1745266500000|2025-04-21 20:15:00|6275.6|6272.3|6272.1|6269.3|6276.1|6273.3|6269.1|6266.3|757
1745266800000|2025-04-21 20:20:00|6273.1|6270.3|6272.1|6268.3|6274.1|6270.3|6271.1|6267.8|227
1745267100000|2025-04-21 20:25:00|6270.1|6269.3|6269.1|6265.3|6270.1|6269.3|6267.1|6264.3|229
1745267400000|2025-04-21 20:30:00|6268.1|6266.3|6272.1|6269.3|6273.1|6270.3|6268.1|6265.3|104
1745267700000|2025-04-21 20:35:00|6273.1|6270.3|6272.1|6269.3|6274.1|6270.3|6272.1|6269.3|96
1745268000000|2025-04-21 20:40:00|6271.6|6268.3|6274.1|6271.3|6275.1|6271.3|6271.1|6268.3|151
1745268300000|2025-04-21 20:45:00|6273.1|6270.3|6274.1|6270.3|6274.1|6271.3|6273.1|6270.3|94
1745268600000|2025-04-21 20:50:00|6275.1|6271.3|6273.1|6270.3|6275.1|6272.3|6273.1|6269.3|406
1745268900000|2025-04-21 20:55:00|6272.1|6269.3|6271.1|6267.3|6274.1|6271.3|6269.1|6266.3|205
1745272800000|2025-04-21 22:00:00|6282|6278.2|6282|6278.2|6284|6281.2|6277|6273.2|195
1745273100000|2025-04-21 22:05:00|6281|6279.2|6283|6279.2|6283|6279.2|6278|6274.2|54
1745273400000|2025-04-21 22:10:00|6284|6280.2|6282|6278.2|6286|6283.2|6282|6278.2|48
1745273700000|2025-04-21 22:15:00|6281|6277.2|6280|6277.2|6282|6278.2|6280|6276.2|30
1745274000000|2025-04-21 22:20:00|6281|6278.2|6280|6277.2|6281|6278.2|6280|6277.2|6
1745274300000|2025-04-21 22:25:00|6281|6277.1|6279.9|6277.1|6281|6277.1|6279.9|6277.1|13
1745274600000|2025-04-21 22:30:00|6280.9|6276.6|6278.9|6276.1|6280.9|6277.1|6278.9|6276.1|43
1745274900000|2025-04-21 22:35:00|6279.9|6277.1|6278.9|6275.1|6279.9|6277.1|6277.9|6275.1|16
1745275200000|2025-04-21 22:40:00|6279.4|6275.6|6281.9|6278.1|6281.9|6279.1|6278.9|6275.6|52
1745275500000|2025-04-21 22:45:00|6282.9|6279.1|6282.9|6279.1|6284.9|6281.1|6282.9|6279.1|29
1745275800000|2025-04-21 22:50:00|6283.9|6280.1|6283.9|6280.1|6285.9|6282.1|6283.9|6280.1|18
1745276100000|2025-04-21 22:55:00|6282.9|6281.1|6282.9|6279.1|6284.4|6281.1|6282.9|6279.1|35
1745276400000|2025-04-21 23:00:00|6281.9|6278.1|6281.9|6278.1|6282.9|6279.1|6281.9|6278.1|32
1745276700000|2025-04-21 23:05:00|6280.9|6277.1|6279.9|6276.1|6281.9|6279.1|6278.9|6276.1|117
1745277000000|2025-04-21 23:10:00|6280.9|6277.1|6284.9|6282.1|6284.9|6282.1|6280.9|6276.1|120
1745277300000|2025-04-21 23:15:00|6285.9|6283.1|6289.9|6287.1|6289.9|6287.1|6284.9|6283.1|87
1745277600000|2025-04-21 23:20:00|6288.9|6286.1|6289.9|6286.1|6290.9|6287.1|6287.9|6285.1|58
1745277900000|2025-04-21 23:25:00|6290.9|6287.1|6290.9|6287.1|6292.9|6289.1|6289.9|6286.1|94
1745278200000|2025-04-21 23:30:00|6290.8|6288.1|6294.8|6291|6296.3|6293|6290.8|6287|137
1745278500000|2025-04-21 23:35:00|6295.8|6292|6299.8|6296|6300.3|6297|6295.8|6291|137
1745278800000|2025-04-21 23:40:00|6298.8|6297|6296.8|6293|6301.3|6298|6295.8|6292.5|95
1745279100000|2025-04-21 23:45:00|6295.8|6294|6299.8|6296|6299.8|6297|6295.8|6293|61
1745279400000|2025-04-21 23:50:00|6298.8|6295|6298.8|6296|6299.8|6297|6297.8|6295|37
1745279700000|2025-04-21 23:55:00|6299.8|6295.5|6300.8|6298|6300.8|6298|6298.8|6295.5|44
1745280000000|2025-04-22 00:00:00|6299.8|6297|6299.8|6296|6306.8|6304|6290.8|6288|618
1745280300000|2025-04-22 00:05:00|6298.8|6297|6311.8|6309|6312.8|6309|6298.8|6295|246
1745280600000|2025-04-22 00:10:00|6310.8|6308|6310.8|6308|6315.8|6313|6310.8|6307|217
1745280900000|2025-04-22 00:15:00|6311.8|6309|6309.8|6307|6312.8|6310|6306.8|6304|220
1745281200000|2025-04-22 00:20:00|6310.8|6308|6307.8|6304|6311.8|6309|6306.8|6304|71
1745281500000|2025-04-22 00:25:00|6305.8|6303|6300.7|6296.9|6305.8|6303|6297.8|6295|212
1745281800000|2025-04-22 00:30:00|6299.7|6297.9|6295.7|6292.9|6302.7|6299.9|6295.7|6292.9|123
1745282100000|2025-04-22 00:35:00|6296.7|6293.9|6293.7|6290.9|6297.7|6294.9|6291.7|6288.9|90
1745282400000|2025-04-22 00:40:00|6292.7|6289.9|6299.7|6296.9|6299.7|6296.9|6291.7|6288.9|257
1745282700000|2025-04-22 00:45:00|6300.7|6297.9|6304.7|6300.9|6305.7|6302.9|6300.7|6297.9|103
1745283000000|2025-04-22 00:50:00|6303.7|6299.9|6300.7|6297.9|6304.7|6300.4|6299.7|6296.9|107
1745283300000|2025-04-22 00:55:00|6301.7|6298.9|6301.7|6298.9|6302.7|6299.9|6299.7|6296.9|616
1745283600000|2025-04-22 01:00:00|6300.7|6297.9|6313.7|6310.9|6317.7|6314.9|6297.7|6294.4|643
1745283900000|2025-04-22 01:05:00|6312.7|6309.9|6314.7|6310.9|6316.7|6313.9|6310.7|6307.9|379
1745284200000|2025-04-22 01:10:00|6313.7|6311.9|6322.7|6319.9|6325.7|6322.9|6313.7|6311.9|368
1745284500000|2025-04-22 01:15:00|6323.7|6320.9|6318.6|6315.8|6325.7|6322.4|6316.7|6313.9|267
1745284800000|2025-04-22 01:20:00|6319.6|6314.8|6320.6|6317.8|6325.6|6322.8|6316.6|6313.8|376
1745285100000|2025-04-22 01:25:00|6319.6|6316.8|6314.6|6311.8|6323.6|6320.8|6312.6|6309.8|444
1745285400000|2025-04-22 01:30:00|6315.6|6312.8|6323.1|6319.3|6324.6|6320.8|6314.6|6312.8|131
1745285700000|2025-04-22 01:35:00|6323.6|6319.8|6320.6|6317.8|6323.6|6320.3|6317.6|6314.8|104
1745286000000|2025-04-22 01:40:00|6319.6|6316.8|6320.6|6317.8|6322.6|6318.8|6319.6|6316.3|97
1745286300000|2025-04-22 01:45:00|6321.6|6316.8|6314.1|6311.3|6321.6|6318.8|6311.6|6308.8|211
1745286600000|2025-04-22 01:50:00|6313.6|6310.8|6302.6|6299.8|6314.6|6310.8|6300.6|6297.8|512
1745286900000|2025-04-22 01:55:00|6303.6|6300.8|6302.6|6299.8|6306.6|6303.8|6301.6|6298.8|449
1745287200000|2025-04-22 02:00:00|6303.6|6300.8|6297.6|6294.8|6307.6|6303.8|6297.6|6294.3|193
1745287500000|2025-04-22 02:05:00|6298.6|6295.8|6297.6|6294.8|6299.6|6296.8|6294.6|6291.8|192
1745287800000|2025-04-22 02:10:00|6295.6|6293.8|6297.6|6294.8|6298.6|6295.8|6292.6|6289.8|285
1745288100000|2025-04-22 02:15:00|6298.6|6293.8|6296.5|6293.7|6306.5|6303.7|6296.5|6293.7|201
1745288400000|2025-04-22 02:20:00|6297.5|6294.7|6299.5|6296.7|6303.5|6300.7|6297.5|6294.7|147
1745288700000|2025-04-22 02:25:00|6298.5|6295.7|6289.5|6286.7|6299.5|6295.7|6289.5|6285.7|169
1745289000000|2025-04-22 02:30:00|6290.5|6287.7|6291.5|6288.7|6293.5|6290.7|6286.5|6283.2|172
1745289300000|2025-04-22 02:35:00|6290.5|6287.7|6290.5|6287.7|6297.5|6294.7|6288.5|6285.7|124
1745289600000|2025-04-22 02:40:00|6289.5|6286.7|6283.5|6280.7|6294.5|6291.7|6283.5|6280.7|150
1745289900000|2025-04-22 02:45:00|6284.5|6281.7|6284.5|6281.7|6287.5|6284.7|6283.5|6280.7|258
1745290200000|2025-04-22 02:50:00|6285.5|6280.7|6284.5|6281.7|6286.5|6283.7|6281.5|6278.7|152
1745290500000|2025-04-22 02:55:00|6285.5|6282.7|6288.5|6284.7|6289|6285.7|6284.5|6281.7|93
1745290800000|2025-04-22 03:00:00|6287.5|6285.2|6282.5|6279.7|6290.5|6287.7|6278.5|6275.7|441
1745291100000|2025-04-22 03:05:00|6283.5|6280.7|6283.5|6279.7|6288.5|6285.7|6281.5|6278.7|292
1745291400000|2025-04-22 03:10:00|6282.5|6280.7|6284.4|6281.6|6289.4|6286.6|6282.5|6280.6|108
1745291700000|2025-04-22 03:15:00|6285.4|6282.6|6284.4|6280.6|6287.9|6284.6|6282.4|6279.6|83
1745292000000|2025-04-22 03:20:00|6283.4|6281.6|6284.4|6281.6|6285.4|6282.6|6280.4|6277.6|116
1745292300000|2025-04-22 03:25:00|6285.4|6282.6|6280.4|6276.6|6285.4|6282.6|6278.4|6275.6|149
1745292600000|2025-04-22 03:30:00|6281.4|6277.6|6278.4|6275.6|6281.4|6278.6|6275.4|6272.6|211
1745292900000|2025-04-22 03:35:00|6277.4|6274.6|6278.4|6275.6|6279.4|6276.6|6276.4|6273.6|72
1745293200000|2025-04-22 03:40:00|6279.4|6276.6|6278.4|6275.6|6279.4|6276.6|6276.4|6273.6|42
1745293500000|2025-04-22 03:45:00|6277.4|6274.6|6277.4|6274.6|6278.4|6275.6|6276.4|6273.6|46
1745293800000|2025-04-22 03:50:00|6278.4|6275.6|6276.4|6273.6|6278.4|6275.6|6275.4|6272.6|57
1745294100000|2025-04-22 03:55:00|6277.4|6274.6|6280.4|6277.6|6280.4|6277.6|6276.4|6273.6|88
1745294400000|2025-04-22 04:00:00|6281.4|6278.6|6282.4|6278.6|6282.4|6279.6|6280.4|6277.1|53
1745294700000|2025-04-22 04:05:00|6281.4|6279.5|6284.3|6281.5|6285.3|6282.5|6281.4|6279.1|54
1745295000000|2025-04-22 04:10:00|6285.3|6282.5|6284.3|6281.5|6285.3|6282.5|6281.3|6277.5|76
1745295300000|2025-04-22 04:15:00|6285.3|6282.5|6283.3|6280.5|6285.3|6282.5|6283.3|6280.5|28
1745295600000|2025-04-22 04:20:00|6284.3|6281.5|6284.3|6281.5|6285.3|6282.5|6284.3|6281.5|27
1745295900000|2025-04-22 04:25:00|6285.3|6282|6284.3|6281.5|6285.3|6282.5|6283.3|6280.5|27
1745296200000|2025-04-22 04:30:00|6283.3|6280.5|6284.3|6281.5|6286.3|6282.5|6283.3|6280.5|71
1745296500000|2025-04-22 04:35:00|6285.3|6280.5|6285.3|6282.5|6285.3|6282.5|6284.3|6280.5|33
1745296800000|2025-04-22 04:40:00|6286.3|6283.5|6286.3|6283.5|6288.3|6285.5|6285.3|6282.5|112
1745297100000|2025-04-22 04:45:00|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6284.3|6281.5|47
1745297400000|2025-04-22 04:50:00||6281.5||6282.5||6282.5||6281.5|51
1745297700000|2025-04-22 04:55:00|6286.3|6283.5|6285.3|6282.5|6286.3|6283.5|6285.3|6282.5|56
1745298000000|2025-04-22 05:00:00|6284.3|6281.5|6296.2|6293.4|6296.3|6293.5|6284.3|6281.5|145
1745298300000|2025-04-22 05:05:00|6297.2|6294.4|6296.2|6293.4|6297.2|6294.4|6292.3|6289.4|121
1745298600000|2025-04-22 05:10:00|6295.2|6292.4|6290.2|6287.4|6296.2|6293.4|6290.2|6287.4|110
1745298900000|2025-04-22 05:15:00|6289.7|6286.4|6291.2|6288.4|6294.2|6291.4|6289.2|6286.4|128
1745299200000|2025-04-22 05:20:00|6292.2|6289.4|6291.2|6288.4|6293.2|6289.4|6290.2|6287.4|29
1745299500000|2025-04-22 05:25:00|6290.2|6287.4|6291.2|6288.4|6292.2|6289.4|6285.2|6282.4|169
1745299800000|2025-04-22 05:30:00|6292.2|6289.4|6291.2|6288.4|6297.2|6293.4|6289.2|6286.4|117
1745300100000|2025-04-22 05:35:00|6290.2|6287.4|6286.2|6282.4|6290.2|6287.4|6284.2|6281.4|77
1745300400000|2025-04-22 05:40:00|6285.2|6281.9|6285.2|6282.4|6287.2|6284.4|6284.2|6281.4|56
1745300700000|2025-04-22 05:45:00|6286.2|6282.9|6283.2|6279.4|6286.2|6283.4|6281.2|6278.4|102
1745301000000|2025-04-22 05:50:00|6282.2|6280.4|6281.2|6278.4|6284.2|6281.4|6277.2|6274.4|112
1745301300000|2025-04-22 05:55:00|6280.2|6277.4|6280.1|6276.3|6282.1|6278.4|6278.2|6275.3|48
1745301600000|2025-04-22 06:00:00|6280.2|6277.3|6284.1|6280.3|6285.2|6282.3|6276.1|6273.3|140
1745301900000|2025-04-22 06:05:00|6283.1|6281.3|6290.1|6287.3|6291.1|6288.3|6283.1|6280.3|74
1745302200000|2025-04-22 06:10:00|6289.6|6286.3|6289.1|6285.3|6293.6|6290.3|6286.6|6283.3|179
1745302500000|2025-04-22 06:15:00|6288.1|6286.3|6288.1|6285.3|6292.1|6289.3|6286.1|6283.3|215
1745302800000|2025-04-22 06:20:00|6289.1|6284.3|6289.1|6285.3|6290.1|6287.3|6278.1|6275.3|227
1745303100000|2025-04-22 06:25:00|6290.1|6286.3|6295.1|6291.3|6295.1|6292.3|6289.1|6285.8|132
1745303400000|2025-04-22 06:30:00|6294.1|6290.3|6291.1|6288.3|6295.1|6291.3|6285.1|6282.3|560
1745303700000|2025-04-22 06:35:00|6292.1|6289.3|6302.1|6299.3|6304.1|6301.3|6288.1|6285.3|480
1745304000000|2025-04-22 06:40:00|6301.1|6298.3|6308.1|6305.3|6310.1|6307.3|6300.1|6296.3|294
1745304300000|2025-04-22 06:45:00|6309.1|6305.8|6313.1|6310.3|6313.1|6310.3|6307.1|6304.3|246
1745304600000|2025-04-22 06:50:00|6314|6311.2|6317.1|6313.3|6317.6|6314.3|6311.1|6308.3|240
1745304900000|2025-04-22 06:55:00|6317.6|6314.3|6314|6311.2|6317.6|6314.3|6311|6308.2|337
1745305200000|2025-04-22 07:00:00|6315|6312.2|6320|6317.2|6320.5|6317.2|6310|6307.2|453
1745305500000|2025-04-22 07:05:00|6321|6318.2|6319|6316.2|6328|6325.2|6318|6315.2|471
1745305800000|2025-04-22 07:10:00|6320|6317.2|6310|6307.2|6320|6317.2|6308|6305.2|413
1745306100000|2025-04-22 07:15:00|6311|6306.2|6306|6303.2|6311|6308.2|6305|6302.2|172
1745306400000|2025-04-22 07:20:00|6307|6304.2|6318|6315.2|6320|6317.2|6306|6303.2|318
1745306700000|2025-04-22 07:25:00|6319|6316.2|6321|6317.2|6324.5|6321.2|6319|6316.2|309
1745307000000|2025-04-22 07:30:00|6320|6318.2|6317|6314.2|6320|6318.2|6314|6311.2|171
1745307300000|2025-04-22 07:35:00|6318|6315.2|6314|6311.2|6324|6320.2|6314|6311.2|204
1745307600000|2025-04-22 07:40:00|6313|6310.2|6325|6322.2|6327|6324.2|6313|6310.2|164
1745307900000|2025-04-22 07:45:00|6326|6322.7|6323|6319.2|6329|6326.2|6321|6317.2|308
1745308200000|2025-04-22 07:50:00|6322|6320.1|6327.9|6325.1|6332.9|6330.1|6322|6319.2|555
1745308500000|2025-04-22 07:55:00|6328.9|6326.1|6335.9|6332.1|6337.9|6335.1|6327.9|6325.1|630
1745308800000|2025-04-22 08:00:00|6336.9|6333.1|6353.9|6351.1|6356.9|6353.1|6334.9|6332.1|919
1745309100000|2025-04-22 08:05:00|6352.9|6350.1|6338.9|6335.1|6355.9|6353.1|6336.9|6334.1|349
1745309400000|2025-04-22 08:10:00|6337.9|6336.1|6337.9|6335.1|6339.9|6337.1|6334.9|6332.1|310
1745309700000|2025-04-22 08:15:00|6338.9|6336.1|6343.9|6341.1|6345.4|6342.1|6337.9|6335.1|240
1745310000000|2025-04-22 08:20:00|6344.9|6342.1|6338.9|6336.1|6347.9|6345.1|6332.9|6330.1|589
1745310300000|2025-04-22 08:25:00|6339.9|6337.1|6331.9|6328.1|6340.9|6338.1|6327.4|6324.1|780
1745310600000|2025-04-22 08:30:00|6330.9|6329.1|6314.9|6311.1|6331.9|6329.1|6313.9|6311.1|1039
1745310900000|2025-04-22 08:35:00|6315.9|6312.1|6324.9|6322.1|6325.9|6322.1|6309.9|6306.1|485
1745311200000|2025-04-22 08:40:00|6325.9|6323.1|6326.9|6323.1|6330.9|6328.1|6323.9|6320.6|340
1745311500000|2025-04-22 08:45:00|6325.9|6324.1|6319.9|6316.1|6328.9|6326.1|6317.9|6315.1|228
1745311800000|2025-04-22 08:50:00|6318.9|6317.1|6324.8|6322|6325.9|6323.1|6310.9|6307.1|312
1745312100000|2025-04-22 08:55:00|6325.8|6321.1|6327.8|6325|6331.8|6329|6323.8|6320|173
1745312400000|2025-04-22 09:00:00|6328.8|6326|6328.8|6326|6335.8|6333|6327.8|6324.5|462
1745312700000|2025-04-22 09:05:00|6329.8|6327|6336.8|6333|6339.8|6336|6328.8|6326|838
1745313000000|2025-04-22 09:10:00|6336.3|6334|6348.8|6346|6349.8|6347|6336.3|6333|267
1745313300000|2025-04-22 09:15:00|6347.8|6345|6344.8|6342|6348.8|6346|6341.8|6339|165
1745313600000|2025-04-22 09:20:00|6343.8|6341|6344.8|6342|6349.8|6347|6340.8|6337|436
1745313900000|2025-04-22 09:25:00|6345.8|6343|6338.8|6336|6345.8|6343|6337.8|6335|525
1745314200000|2025-04-22 09:30:00|6337.8|6335|6337.8|6335|6339.8|6336.5|6330.8|6328|506
1745314500000|2025-04-22 09:35:00|6338.8|6336|6345.8|6343|6345.8|6343|6338.8|6336|503
1745314800000|2025-04-22 09:40:00|6346.7|6343.9|6351.7|6348.9|6352.8|6349.9|6346.7|6343.5|252
1745315100000|2025-04-22 09:45:00|6350.7|6347.9|6352.7|6349.9|6354.7|6351.4|6348.7|6345.9|238
1745315400000|2025-04-22 09:50:00|6353.7|6348.9|6346.7|6342.9|6353.7|6349.9|6342.7|6339.9|664
1745315700000|2025-04-22 09:55:00|6345.7|6343.9|6350.7|6347.9|6354.7|6350.9|6343.7|6340.9|443
1745316000000|2025-04-22 10:00:00|6349.7|6346.9|6351.7|6347.9|6355.7|6352.9|6345.2|6341.4|696
1745316300000|2025-04-22 10:05:00|6352.7|6348.9|6348.7|6345.9|6352.7|6349.9|6345.7|6342.9|387
1745316600000|2025-04-22 10:10:00|6349.7|6344.9|6344.7|6341.9|6349.7|6346.9|6341.7|6338.9|153
1745316900000|2025-04-22 10:15:00|6343.7|6340.9|6342.7|6339.9|6348.7|6345.9|6334.2|6330.9|749
1745317200000|2025-04-22 10:20:00|6341.7|6338.9|6335.7|6331.9|6341.7|6339.9|6332.7|6329.9|495
1745317500000|2025-04-22 10:25:00|6334.7|6332.9|6337.7|6334.9|6339.7|6336.9|6333.7|6330.4|234
1745317800000|2025-04-22 10:30:00|6338.7|6335.8|6339.7|6336.9|6340.7|6337.9|6333.7|6330.4|149
1745318100000|2025-04-22 10:35:00|6339.6|6336.8|6337.7|6334.9|6340.7|6337.9|6336.6|6333.8|102
1745318400000|2025-04-22 10:40:00|6337.6|6334.8|6339.6|6336.8|6344.7|6341.8|6337.6|6334.3|211
1745318700000|2025-04-22 10:45:00|6338.7|6335.9|6340.6|6337.8|6340.6|6337.8|6335.6|6332.8|153
1745319000000|2025-04-22 10:50:00|6339.6|6336.8|6328.6|6325.8|6342.6|6339.8|6324.7|6321.9|696
1745319300000|2025-04-22 10:55:00|6329.6|6326.8|6330.6|6326.8|6333.6|6330.8|6328.6|6325.8|370
1745319600000|2025-04-22 11:00:00|6328.6|6325.8|6328.6|6325.8|6330.6|6326.8|6324.6|6321.8|259
1745319900000|2025-04-22 11:05:00|6329.6|6325.3|6326.6|6323.8|6329.6|6326.8|6323.6|6319.8|541
1745320200000|2025-04-22 11:10:00|6325.6|6322.8|6324.6|6321.8|6327.1|6323.8|6322.6|6318.8|189
1745320500000|2025-04-22 11:15:00|6323.6|6320.8|6320.6|6316.8|6323.6|6320.8|6317.6|6313.8|377
1745320800000|2025-04-22 11:20:00|6319.6|6317.8|6328.6|6325.8|6329.6|6325.8|6319.6|6317.8|330
1745321100000|2025-04-22 11:25:00|6329.6|6326.8|6332.6|6329.8|6333.6|6330.8|6327.6|6324.8|219
1745321400000|2025-04-22 11:30:00|6333.6|6330.3|6334.6|6331.8|6338.6|6335.8|6332.6|6329.8|325
1745321700000|2025-04-22 11:35:00|6333.6|6330.8|6340.5|6337.7|6342|6338.7|6333.6|6330.8|335
1745322000000|2025-04-22 11:40:00|6340.6|6337.8|6342.6|6339.8|6346.6|6343.3|6336.6|6333.8|755
1745322300000|2025-04-22 11:45:00|6342.5|6339.7|6344.5|6341.7|6351.5|6348.7|6341.6|6338.8|556
1745322600000|2025-04-22 11:50:00|6343.5|6340.7|6325.5|6322.7|6345.5|6342.7|6323.6|6320.8|688
1745322900000|2025-04-22 11:55:00|6326.5|6323.7|6329.5|6325.7|6329.5|6326.7|6321.5|6318.7|736
1745323200000|2025-04-22 12:00:00|6328.5|6324.7|6326.5|6323.7|6330.5|6327.7|6321.5|6318.7|589
1745323500000|2025-04-22 12:05:00|6327.5|6324.7|6326.5|6323.7|6330.5|6327.7|6320.5|6317.7|485
1745323800000|2025-04-22 12:10:00|6327.5|6324.7|6325.5|6322.7|6328.5|6325.7|6319.5|6316.7|409
1745324100000|2025-04-22 12:15:00|6324.5|6321.7|6320.5|6317.7|6326.5|6323.7|6315.5|6312.7|510
1745324400000|2025-04-22 12:20:00|6319.5|6316.7|6322.5|6319.7|6322.5|6319.7|6315.5|6312.7|543
1745324700000|2025-04-22 12:25:00|6323.5|6320.7|6328.4|6325.6|6330.4|6327.6|6322.5|6319.7|618
1745325000000|2025-04-22 12:30:00|6327.5|6324.6|6323.4|6320.6|6328.4|6324.7|6323.4|6320.6|670
1745325300000|2025-04-22 12:35:00|6322.4|6319.6|6316.4|6313.6|6324.4|6321.6|6314.4|6311.6|775
1745325600000|2025-04-22 12:40:00|6315.5|6312.7|6326.4|6323.6|6327.9|6324.6|6314.4|6311.6|878
1745325900000|2025-04-22 12:45:00|6327.4|6324.1|6331.4|6328.6|6333.4|6330.6|6326.9|6324.1|878
1745326200000|2025-04-22 12:50:00|6332.4|6329.6|6334.4|6331.6|6335.4|6332.6|6329.4|6326.6|1518
1745326500000|2025-04-22 12:55:00|6333.4|6330.6|6332.4|6329.6|6337.4|6333.6|6328.4|6325.6|2052
1745326800000|2025-04-22 13:00:00|6333.4|6330.6|6309.4|6306.6|6338.4|6335.1|6308.4|6304.6|2994
1745327100000|2025-04-22 13:05:00|6310.4|6307.6|6318.4|6315.6|6322.4|6319.6|6307.4|6304.6|1189
1745327400000|2025-04-22 13:10:00|6319.4|6316.6|6313.4|6309.6|6321.9|6318.6|6307.4|6304.6|944
1745327700000|2025-04-22 13:15:00|6311.9|6308.1|6303.4|6299.6|6311.9|6308.6|6294.4|6291.6|2218
1745328000000|2025-04-22 13:20:00|6303.3|6300.5|6311.3|6308.5|6315.4|6312.5|6301.4|6298.6|1185
1745328300000|2025-04-22 13:25:00|6310.8|6307.5|6309.3|6306.5|6320.3|6317.5|6307.3|6304.5|2552
1745328600000|2025-04-22 13:30:00|6310.3|6307.5|6309.3|6306.5|6319.3|6316.5|6305.3|6302.5|3235
1745328900000|2025-04-22 13:35:00|6310.3|6307.5|6305.3|6302.5|6316.3|6313.5|6293.3|6290.5|5249
1745329200000|2025-04-22 13:40:00|6304.3|6301.5|6315.3|6312.5|6315.8|6312.5|6302.3|6299.5|1768
1745329500000|2025-04-22 13:45:00|6316.3|6313.5|6315.3|6312.5|6318.3|6315.5|6307.3|6304.5|2219
1745329800000|2025-04-22 13:50:00|6314.3|6311.5|6299.3|6296.5|6317.2|6314|6295.3|6292|1894
1745330100000|2025-04-22 13:55:00|6300.3|6297.5|6308.2|6305.4|6309.2|6306.4|6292.3|6289.5|1343
1745330400000|2025-04-22 14:00:00|6308.3|6305.5|6315.2|6312.4|6315.7|6312.4|6305.3|6302.5|1530
1745330700000|2025-04-22 14:05:00|6316.2|6313.4|6323.2|6319.4|6327.2|6324.4|6313.2|6310.4|2138
1745331000000|2025-04-22 14:10:00|6322.2|6319.9|6341.2|6338.4|6343.2|6340.4|6322.2|6319.4|2556
1745331300000|2025-04-22 14:15:00|6342.2|6338.9|6336.2|6332.4|6344.2|6341.4|6324.2|6321.4|3409
1745331600000|2025-04-22 14:20:00|6335.2|6333.4|6335.2|6332.4|6345.2|6342.4|6334.2|6330.9|1436
1745331900000|2025-04-22 14:25:00|6334.2|6331.4|6330.2|6326.4|6336.2|6333.4|6322.2|6319.4|2029
1745332200000|2025-04-22 14:30:00|6329.2|6327.4|6326.2|6323.4|6331.2|6328.4|6318.2|6315.4|1158
1745332500000|2025-04-22 14:35:00|6325.7|6322.4|6320.2|6317.4|6332.2|6329.4|6315.3|6312.5|2320
1745332800000|2025-04-22 14:40:00|6319.2|6316.4|6326.2|6323.4|6332.2|6329.4|6319.2|6316.4|1735
1745333100000|2025-04-22 14:45:00|6327.1|6324.3|6312.2|6308.4|6334.2|6330.9|6309.7|6305.9|1885
1745333400000|2025-04-22 14:50:00|6313.2|6309.4|6324.2|6321.4|6325.2|6321.4|6312.2|6309.4|1059
1745333700000|2025-04-22 14:55:00|6325.2|6322.4|6327.2|6324.4|6329.2|6326.4|6320.2|6317.4|3438
1745334000000|2025-04-22 15:00:00|6328.2|6325.4|6333.1|6330.3|6338.1|6335.3|6321.2|6318.4|3260
1745334300000|2025-04-22 15:05:00|6334.1|6331.3|6359.1|6356.3|6365.1|6361.3|6334.1|6331.3|6133
1745334600000|2025-04-22 15:10:00|6360.1|6357.3|6376|6373.2|6394|6390.7|6359.1|6356.3|8478
1745334900000|2025-04-22 15:15:00|6375.1|6372.3|6382|6379.2|6384|6381.2|6375|6371.7|2989
1745335200000|2025-04-22 15:20:00|6383|6380.2|6379|6376.2|6387|6383.2|6377|6374.2|1479
1745335500000|2025-04-22 15:25:00|6380|6377.2|6377|6374.2|6390|6387.2|6373|6370.2|3630
1745335800000|2025-04-22 15:30:00|6378|6375.2|6383|6380.2|6384|6381.2|6371|6368.2|1625
1745336100000|2025-04-22 15:35:00|6384|6381.2|6386|6383.2|6386|6383.2|6377|6374.2|1641
1745336400000|2025-04-22 15:40:00|6385|6382.2|6390|6387.2|6391|6388.2|6384|6381.2|1680
1745336700000|2025-04-22 15:45:00|6389|6386.2|6391|6388.2|6394.5|6391.2|6384|6381.2|2433
1745337000000|2025-04-22 15:50:00|6392|6389.2|6394.9|6392.1|6396.4|6393.1|6391|6387.7|2438
1745337300000|2025-04-22 15:55:00|6396.9|6394.1|6417.9|6415.1|6420.9|6417.6|6396.9|6393.6|8413
1745337600000|2025-04-22 16:00:00|6418.9|6416.1|6427.9|6424.1|6428.4|6425.1|6416.9|6414.1|4716
1745337900000|2025-04-22 16:05:00|6426.9|6423.1|6425.9|6422.1|6426.9|6424.1|6417.9|6415.1|1550
1745338200000|2025-04-22 16:10:00|6426.9|6423.1|6434.9|6431.1|6435.3|6432.1|6422.4|6419.1|2206
1745338500000|2025-04-22 16:15:00|6433.9|6432.1|6428.8|6426|6434.9|6432.1|6423.9|6420.6|1994
1745338800000|2025-04-22 16:20:00|6429.8|6426.1|6428.8|6426|6429.9|6427.1|6418.9|6415.6|2526
1745339100000|2025-04-22 16:25:00|6428.9|6426.1|6431.8|6429|6433.8|6431|6425.8|6422|1856
1745339400000|2025-04-22 16:30:00|6432.8|6430|6422.8|6420|6433.8|6431|6422.8|6419.1|1904
1745339700000|2025-04-22 16:35:00|6421.8|6419|6421.9|6419.1|6426.9|6423.1|6417.9|6414.6|1306
1745340000000|2025-04-22 16:40:00|6420.9|6418.1|6427.8|6425|6428.8|6426|6411.9|6409.1|1956
1745340300000|2025-04-22 16:45:00|6426.8|6424|6424.8|6422|6428.8|6426|6419.8|6417|833
1745340600000|2025-04-22 16:50:00|6423.8|6421|6422.8|6420|6429.8|6427|6418.8|6416|1885
1745340900000|2025-04-22 16:55:00|6423.8|6421|6425.8|6423|6426.8|6424|6422.8|6419|941
1745341200000|2025-04-22 17:00:00|6424.8|6422|6415.8|6413|6427.8|6424.5|6414.8|6412|1183
1745341500000|2025-04-22 17:05:00|6416.8|6414|6415.8|6413|6423.8|6421|6409.8|6406|1990
1745341800000|2025-04-22 17:10:00|6414.8|6412|6397.8|6395|6415.8|6412.5|6397.3|6394|2034
1745342100000|2025-04-22 17:15:00|6398.8|6396|6390.8|6388|6400.8|6398|6364.8|6362|4371
1745342400000|2025-04-22 17:20:00|6391.8|6389|6379.8|6377|6398.8|6396|6378.8|6376|2015
1745342700000|2025-04-22 17:25:00|6380.8|6376|6371.8|6369|6408.8|6406|6366.8|6363.5|5528
1745343000000|2025-04-22 17:30:00|6370.8|6368|6369.8|6367|6375.7|6372.9|6350.8|6348|4527
1745343300000|2025-04-22 17:35:00|6370.8|6366|6387.8|6385|6388.8|6386|6369.8|6366|2250
1745343600000|2025-04-22 17:40:00|6386.7|6384|6387.8|6385|6393.8|6390.9|6382.7|6379.9|1465
1745343900000|2025-04-22 17:45:00|6388.7|6385.9|6384.7|6380.9|6389.8|6386.9|6382.7|6379.4|2000
1745344200000|2025-04-22 17:50:00|6384.2|6381.9|6380.7|6377.9|6388.7|6385.9|6380.7|6377.9|969
1745344500000|2025-04-22 17:55:00|6379.7|6376.9|6363.8|6360|6381.7|6378.9|6362.8|6359|4774
1745344800000|2025-04-22 18:00:00|6364.8|6361|6370.8|6367|6372.8|6369|6359.8|6357|5846
1745345100000|2025-04-22 18:05:00|6369.8|6366|6373.8|6371|6378.2|6374.9|6368.8|6365.5|3784
1745345400000|2025-04-22 18:10:00|6372.8|6370|6368.8|6366|6375.8|6373|6365.8|6362|5344
1745345700000|2025-04-22 18:15:00|6369.8|6367|6363.8|6361|6372.8|6369|6362.8|6360|2458
1745346000000|2025-04-22 18:20:00|6364.8|6362|6371.8|6368|6372.8|6369|6357.8|6355|4928
1745346300000|2025-04-22 18:25:00|6369.8|6367|6366.8|6364|6370.8|6368|6360.8|6357.5|7761
1745346600000|2025-04-22 18:30:00|6367.8|6365|6360.7|6357.9|6367.8|6365|6360.7|6357.9|4857
1745346900000|2025-04-22 18:35:00|6359.7|6356.9|6346.8|6344|6359.7|6356.9|6346.7|6343.9|1684
1745347200000|2025-04-22 18:40:00|6347.7|6343.9|6347.7|6344.9|6350.7|6347.9|6346.7|6343.9|399
1745347500000|2025-04-22 18:45:00|6347.8|6345|6343.8|6341|6349.7|6346.9|6343.8|6340.5|965
1745347800000|2025-04-22 18:50:00|6344.8|6342|6346.8|6344|6346.8|6344|6341.8|6339|432
1745348100000|2025-04-22 18:55:00|6346.7|6343.9|6347.7|6344.9|6352.7|6349.9|6346.7|6343.9|863
1745348400000|2025-04-22 19:00:00|6346.8|6344|6346.7|6343.9|6350.7|6347.9|6344.7|6341.9|466
1745348700000|2025-04-22 19:05:00|6345.7|6342.9|6343.7|6340.9|6347.7|6344.9|6342.7|6339.4|755
1745349000000|2025-04-22 19:10:00|6344.7|6341.9|6344.7|6341.9|6347.7|6344.9|6342.7|6339.9|254
1745349300000|2025-04-22 19:15:00|6345.7|6342.9|6342.7|6339.9|6345.7|6342.9|6341.7|6338.9|628
1745349600000|2025-04-22 19:20:00|6343.7|6340.9|6343.7|6340.9|6344.7|6341.9|6342.7|6339.4|212
1745349900000|2025-04-22 19:25:00|6344.7|6341.9|6345.7|6342.9|6345.7|6342.9|6341.7|6338.9|721
1745350200000|2025-04-22 19:30:00|6345.6|6342.8|6341.7|6338.9|6345.7|6342.9|6341.2|6337.9|205
1745350500000|2025-04-22 19:35:00|6342.6|6339.8|6343.6|6340.8|6344.7|6341.8|6341.7|6338.9|859
1745350800000|2025-04-22 19:40:00|6344.6|6339.8|6351.6|6348.8|6351.6|6348.8|6344.6|6339.8|395
1745351100000|2025-04-22 19:45:00|6350.7|6347.9|6348.6|6345.8|6351.6|6348.8|6347.1|6343.8|302
1745351400000|2025-04-22 19:50:00|6347.6|6344.8|6346.6|6343.8|6348.6|6345.8|6342.6|6339.8|410
1745351700000|2025-04-22 19:55:00|6347.6|6344.8|6350.6|6347.8|6351.6|6348.8|6344.6|6341.8|479
1745352000000|2025-04-22 20:00:00|6349.6|6346.8|6353.6|6350.8|6356.6|6353.8|6349.6|6346.8|323
1745352300000|2025-04-22 20:05:00|6352.6|6349.8|6351.6|6347.8|6353.6|6350.8|6350.6|6346.8|113
1745352600000|2025-04-22 20:10:00|6350.6|6348.8|6351.6|6348.8|6353.6|6350.8|6349.6|6346.8|147
1745352900000|2025-04-22 20:15:00|6352.6|6349.8|6352.6|6349.8|6353.6|6350.8|6351.6|6347.8|78
1745353200000|2025-04-22 20:20:00|6351.6|6348.8|6354.6|6350.8|6355.1|6351.8|6351.6|6348.8|219
1745353500000|2025-04-22 20:25:00|6353.6|6349.8|6346.6|6342.8|6354.6|6351.8|6346.6|6342.8|831
1745353800000|2025-04-22 20:30:00|6347.6|6344.8|6350.6|6347.8|6358.6|6353.8|6342.6|6339.8|948
1745354100000|2025-04-22 20:35:00|6351.6|6348.8|6351.5|6348.7|6354.5|6351.7|6348.6|6345.8|993
1745354400000|2025-04-22 20:40:00|6352.5|6348.8|6349.5|6346.7|6353.5|6350.7|6349.5|6346.7|1117
1745354700000|2025-04-22 20:45:00|6350.5|6347.7|6349.5|6346.7|6353.5|6350.7|6347.5|6344.7|232
1745355000000|2025-04-22 20:50:00|6348.5|6345.7|6349.5|6346.7|6349.5|6346.7|6345.5|6342.2|195
1745355300000|2025-04-22 20:55:00|6348.6|6345.8|6352.5|6348.7|6354.5|6351.7|6348.5|6344.7|210
1745359200000|2025-04-22 22:00:00|6388.4|6380.6|6415.3|6407.5|6431.3|6425.5|6376.4|6371.5|1525
1745359500000|2025-04-22 22:05:00|6413.8|6410|6414.8|6411|6429.3|6425.5|6412.8|6407.5|403
1745359800000|2025-04-22 22:10:00|6416.3|6408.5|6421.8|6418|6423.8|6420.5|6399.3|6396.5|585
1745360100000|2025-04-22 22:15:00|6421.3|6417.5|6438.3|6434.5|6442.3|6439.5|6421.3|6417.5|616
1745360400000|2025-04-22 22:20:00|6437.3|6433.5|6428.3|6424.5|6437.3|6434.5|6426.3|6423.5|122
1745360700000|2025-04-22 22:25:00|6429.3|6426.5|6439.3|6435.5|6441.3|6438.5|6427.3|6423.5|245
1745361000000|2025-04-22 22:30:00|6438.3|6435|6436.3|6432.5|6441.8|6438.5|6433.3|6429.6|710
1745361300000|2025-04-22 22:35:00|6437.3|6434.5|6437.3|6433.5|6439.3|6435.5|6431.8|6427.5|223
1745361600000|2025-04-22 22:40:00|6437.8|6434.5|6444.3|6441.5|6444.3|6441.5|6435.3|6431.5|302
1745361900000|2025-04-22 22:45:00|6444.2|6440.5|6438.3|6434.5|6446.3|6442.5|6438.3|6434.5|264
1745362200000|2025-04-22 22:50:00|6437.3|6433.5|6434.3|6430.5|6437.8|6434.5|6432.3|6427.5|181
1745362500000|2025-04-22 22:55:00|6434.2|6431.4|6439.2|6435.4|6441.2|6437.5|6433.3|6429.5|84
1745362800000|2025-04-22 23:00:00|6439.3|6435.5|6436.2|6432.4|6439.3|6436.4|6435.2|6431.4|66
1745363100000|2025-04-22 23:05:00|6436.3|6433.4|6437.2|6433.4|6441.2|6438.4|6436.3|6432.4|57
1745363400000|2025-04-22 23:10:00|6436.2|6432.4|6439.2|6435.4|6439.2|6435.4|6433.2|6429.4|42
1745363700000|2025-04-22 23:15:00|6440.2|6436.4|6429.2|6425.4|6440.2|6436.4|6428.3|6425.4|93
1745364000000|2025-04-22 23:20:00|6430.2|6426.4|6428.2|6424.4|6433.2|6429.4|6428.2|6424.4|68
1745364300000|2025-04-22 23:25:00|6429.2|6425.4|6429.2|6425.4|6430.2|6426.4|6427.2|6423.9|36
1745364600000|2025-04-22 23:30:00|6428.2|6426.4|6434.2|6430.4|6434.2|6431.4|6428.2|6425.4|46
1745364900000|2025-04-22 23:35:00|6435.6|6431.4|6433.2|6429.4|6438.1|6432.3|6432.1|6428.4|190
1745365200000|2025-04-22 23:40:00|6433.1|6430.3|6429.1|6426.3|6433.2|6430.3|6429.1|6426.3|36
1745365500000|2025-04-22 23:45:00|6430.1|6427.3|6430.1|6426.3|6430.1|6427.3|6428.1|6425.3|78
1745365800000|2025-04-22 23:50:00|6429.1|6426.8|6428.1|6424.3|6430.6|6427.3|6428.1|6424.3|58
1745366100000|2025-04-22 23:55:00|6427.1|6423.3|6423.6|6419.8|6428.1|6424.3|6422.2|6418.4|106
1745366400000|2025-04-23 00:00:00|6424.1|6420.3|6427.1|6424.3|6433.1|6430.3|6418.1|6414.3|1090
1745366700000|2025-04-23 00:05:00|6426.6|6423.3|6419.1|6415.3|6428|6424.3|6417.1|6414.3|153
1745367000000|2025-04-23 00:10:00|6418.1|6416.3|6414.1|6410.3|6419.1|6416.3|6410.1|6407.3|517
1745367300000|2025-04-23 00:15:00|6413.1|6411.3|6415.1|6411.3|6416.6|6413.3|6406.1|6403.3|352
1745367600000|2025-04-23 00:20:00|6414.1|6412.3|6414.1|6411.3|6416.1|6413.3|6409.1|6406.3|124
1745367900000|2025-04-23 00:25:00|6415.1|6412.3|6404.1|6401.3|6417|6414.2|6404.1|6401.3|231
1745368200000|2025-04-23 00:30:00|6405|6402.2|6404.1|6401.3|6405.6|6402.3|6401.6|6398.3|127
1745368500000|2025-04-23 00:35:00|6405|6401.2|6412.1|6409.3|6415.1|6412.2|6405|6401.2|316
1745368800000|2025-04-23 00:40:00|6413|6409.2|6414|6411.2|6417|6414.2|6412.1|6409.2|261
1745369100000|2025-04-23 00:45:00|6415|6412.2|6426|6423.2|6427|6424.2|6415|6412.2|319
1745369400000|2025-04-23 00:50:00|6427|6424.2|6435|6432.2|6438|6434.2|6427|6424.2|464
1745369700000|2025-04-23 00:55:00|6436|6432.7|6432|6429.2|6436|6433.2|6431|6428.2|311
1745370000000|2025-04-23 01:00:00|6433|6428.2|6419.9|6416.1|6433|6429.7|6414|6411.2|540
1745370300000|2025-04-23 01:05:00|6420.9|6417.1|6407.9|6404.1|6421.9|6418.1|6404.5|6401.2|487
1745370600000|2025-04-23 01:10:00|6408|6405.1|6418.9|6416.1|6418.9|6416.1|6402.9|6399.1|261
1745370900000|2025-04-23 01:15:00|6419.9|6417.1|6423.9|6421.1|6426.9|6424.1|6416.9|6413.6|451
1745371200000|2025-04-23 01:20:00|6422.9|6420.1|6423.9|6421.1|6426.9|6424.1|6418.9|6416.1|215
1745371500000|2025-04-23 01:25:00|6425.9|6422.1|6421.9|6419.1|6426.9|6424.1|6420.9|6417.1|89
1745371800000|2025-04-23 01:30:00|6422.9|6420.1|6408.9|6406.1|6424.9|6422.1|6407.9|6404.1|137
1745372100000|2025-04-23 01:35:00|6407.9|6405.1|6408.9|6406.1|6410.9|6408.1|6403.9|6401.1|166
1745372400000|2025-04-23 01:40:00|6409.9|6406|6403.9|6401.1|6409.9|6406.1|6403.9|6401|180
1745372700000|2025-04-23 01:45:00|6404.8|6401|6405.8|6403|6407.8|6405|6400.8|6398|198
1745373000000|2025-04-23 01:50:00|6406.8|6403.1|6405.8|6403|6409.8|6407|6402.8|6400|186
1745373300000|2025-04-23 01:55:00|6404.8|6402|6404.8|6402|6407.8|6405|6402.8|6399.5|69
1745373600000|2025-04-23 02:00:00|6404.3|6401|6403.8|6401|6406.3|6403|6399.8|6396|140
1745373900000|2025-04-23 02:05:00|6402.8|6400|6407.8|6405|6411.8|6409|6402.8|6400|606
1745374200000|2025-04-23 02:10:00|6406.8|6404|6407.8|6405|6409.8|6407|6405.8|6402.5|113
1745374500000|2025-04-23 02:15:00|6406.8|6404|6408.8|6406|6408.8|6406|6406.3|6403|54
1745374800000|2025-04-23 02:20:00|6407.8|6405|6413.7|6409.9|6413.8|6410.9|6406.8|6404|73
1745375100000|2025-04-23 02:25:00|6412.7|6409.4|6412.7|6408.9|6414.8|6411.9|6411.7|6408.9|65
1745375400000|2025-04-23 02:30:00|6413.7|6409.9|6405.7|6401.9|6413.8|6410.9|6405.7|6401.9|177
1745375700000|2025-04-23 02:35:00|6406.7|6402.9|6405.7|6402.9|6408.7|6405.9|6405.7|6402.9|47
1745376000000|2025-04-23 02:40:00|6406.7|6403.9|6402.7|6399.9|6408.7|6405.9|6400.7|6397.9|545
1745376300000|2025-04-23 02:45:00|6403.7|6398.9|6401.7|6398.9|6403.7|6400.9|6399.7|6396.9|169
1745376600000|2025-04-23 02:50:00|6402.7|6399.9|6399.7|6396.9|6402.7|6399.9|6399.7|6396.9|76
1745376900000|2025-04-23 02:55:00|6400.6|6397.8|6402.7|6399.9|6402.7|6399.9|6399.7|6396.9|108
1745377200000|2025-04-23 03:00:00|6401.7|6398.9|6398.7|6395.9|6401.7|6398.9|6394.7|6391.9|244
1745377500000|2025-04-23 03:05:00|6399.7|6396.9|6396.7|6392.9|6400.7|6397.9|6395.7|6392.4|47
1745377800000|2025-04-23 03:10:00|6395.7|6392.8|6391.6|6388.8|6399.7|6396.9|6391.6|6388.8|162
1745378100000|2025-04-23 03:15:00|6392.6|6388.9|6398.6|6395.8|6398.6|6395.8|6390.6|6387.8|153
1745378400000|2025-04-23 03:20:00|6399.6|6396.8|6400.6|6397.8|6401.6|6398.8|6395.6|6392.8|139
1745378700000|2025-04-23 03:25:00|6399.6|6396.8|6400.6|6397.8|6402.6|6399.8|6399.6|6396.8|123
1745379000000|2025-04-23 03:30:00|6401.6|6398.3|6403.6|6400.8|6404.6|6401.8|6401.1|6398.3|222
1745379300000|2025-04-23 03:35:00|6404.6|6401.8|6409.6|6406.8|6409.6|6406.8|6403.6|6401.8|119
1745379600000|2025-04-23 03:40:00|6408.6|6405.8|6410.6|6407.8|6410.6|6407.8|6407.6|6404.8|64
1745379900000|2025-04-23 03:45:00|6409.6|6406.8|6417.6|6414.8|6419.6|6416.8|6409.6|6406.8|219
1745380200000|2025-04-23 03:50:00|6416.6|6413.8|6420.6|6417.8|6421.6|6418.8|6416.6|6413.8|138
1745380500000|2025-04-23 03:55:00|6421.5|6418.7|6418.6|6415.8|6421.6|6418.7|6417.6|6414.3|86
1745380800000|2025-04-23 04:00:00|6418.5|6414.8|6419.6|6416.8|6423.6|6420.8|6417.6|6414.8|126
1745381100000|2025-04-23 04:05:00|6418.6|6415.8|6418.6|6415.8|6421.5|6418.7|6418.6|6415.8|68
1745381400000|2025-04-23 04:10:00|6418.5|6415.7|6417.5|6414.7|6418.5|6415.7|6415.5|6412.7|78
1745381700000|2025-04-23 04:15:00|6417.6|6414.8|6416.5|6413.7|6419.5|6416.7|6415.5|6412.7|55
1745382000000|2025-04-23 04:20:00|6415.6|6412.7|6415.5|6412.7|6418.5|6415.7|6414.5|6411.7|74
1745382300000|2025-04-23 04:25:00|6416.5|6413.7|6419.5|6416.7|6419.5|6416.7|6415.6|6412.7|62
1745382600000|2025-04-23 04:30:00|6418.5|6415.7|6417.5|6414.7|6420|6416.7|6417.5|6414.7|73
1745382900000|2025-04-23 04:35:00|6418.5|6413.7|6417.5|6414.7|6418.5|6415.7|6417.5|6413.7|33
1745383200000|2025-04-23 04:40:00|6418.5|6415.7|6420.5|6417.7|6421.5|6418.7|6416.5|6413.7|88
1745383500000|2025-04-23 04:45:00|6421.5|6418.7|6419.5|6416.7|6421.5|6418.7|6418.5|6415.6|48
1745383800000|2025-04-23 04:50:00|6418.5|6415.7|6420.5|6417.7|6421.5|6418.7|6418.5|6415.7|43
1745384100000|2025-04-23 04:55:00|6419.5|6416.7|6422.4|6419.6|6423.4|6419.7|6419.5|6415.7|36
1745384400000|2025-04-23 05:00:00|6423.4|6420.6|6422.4|6419.6|6425.4|6422.6|6422.4|6418.7|73
1745384700000|2025-04-23 05:05:00|6423.4|6420.6|6424.4|6421.6|6426.4|6423.1|6422.4|6418.7|77
1745385000000|2025-04-23 05:10:00|6423.5|6420.6|6425.4|6422.6|6426.4|6423.6|6423.4|6420.6|101
1745385300000|2025-04-23 05:15:00|6424.4|6421.6|6425.4|6422.6|6425.4|6422.6|6422.4|6419.6|72
1745385600000|2025-04-23 05:20:00|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|6424.4|6421.6|59
1745385900000|2025-04-23 05:25:00|6427.4|6424.6|6425.4|6422.6|6427.4|6424.6|6424.4|6421.6|64
1745386200000|2025-04-23 05:30:00|6424.4|6421.6|6423.4|6420.6|6426.4|6423.6|6420.4|6417.6|166
1745386500000|2025-04-23 05:35:00|6424.4|6421.5|6429.4|6426.6|6430.3|6427.5|6422.4|6419.5|116
1745386800000|2025-04-23 05:40:00|6428.4|6425.6|6428.4|6425.6|6431.4|6428.6|6427.4|6424.5|146
1745387100000|2025-04-23 05:45:00|6427.9|6424.6|6431.4|6427.6|6432.3|6428.6|6427.4|6424.1|120
1745387400000|2025-04-23 05:50:00|6431.3|6428.5|6434.3|6431.5|6435.3|6432.5|6430.3|6426.5|211
1745387700000|2025-04-23 05:55:00|6434.4|6431.6|6435.3|6431.5|6437.3|6434.5|6432.4|6429.6|157
1745388000000|2025-04-23 06:00:00|6434.4|6431.6|6444.3|6441.5|6445.8|6442.5|6431.3|6428.5|605
1745388300000|2025-04-23 06:05:00|6443.8|6440.5|6441.3|6438.5|6444.3|6441.5|6440.3|6437.5|228
1745388600000|2025-04-23 06:10:00|6442.3|6437.5|6453.3|6450.5|6454.8|6451.5|6439.3|6436.5|899
1745388900000|2025-04-23 06:15:00|6452.3|6449.5|6452.3|6449.5|6464.3|6461.5|6451.8|6448.5|905
1745389200000|2025-04-23 06:20:00|6451.3|6448.5|6459.3|6456.5|6461.3|6458|6450.3|6447.5|294
1745389500000|2025-04-23 06:25:00|6458.3|6455.5|6480.3|6477.5|6481.3|6478.4|6458.3|6455.5|1194
1745389800000|2025-04-23 06:30:00|6481.3|6478.5|6465.3|6462.5|6481.3|6478.5|6464.3|6461.5|511
1745390100000|2025-04-23 06:35:00|6463.4|6460.6|6464.3|6460.5|6466.3|6463.5|6462.3|6458.5|319
1745390400000|2025-04-23 06:40:00|6462.3|6461.5|6461.3|6458.5|6466.3|6463.5|6459.2|6456.4|455
1745390700000|2025-04-23 06:45:00|6462.2|6459.4|6468.2|6465.4|6470.3|6467.4|6461.3|6458.4|266
1745391000000|2025-04-23 06:50:00|6467.2|6464.4|6466.2|6463.4|6472.2|6469.4|6465.2|6462.4|176
1745391300000|2025-04-23 06:55:00|6467.2|6464.4|6468.2|6464.4|6471.2|6467.4|6465.2|6462.4|281
1745391600000|2025-04-23 07:00:00|6468.7|6465.4|6465.2|6462.4|6469.2|6465.4|6459.2|6455.5|470
1745391900000|2025-04-23 07:05:00|6464.3|6461.5|6460.2|6457.4|6467.2|6464.4|6460.2|6457.4|284
1745392200000|2025-04-23 07:10:00|6461.2|6458.4|6465.2|6462.4|6467.2|6464.4|6454.2|6451.4|402
1745392500000|2025-04-23 07:15:00|6464.2|6461.4|6471.2|6468.4|6471.2|6468.4|6462.2|6458.4|332
1745392800000|2025-04-23 07:20:00|6470.2|6467.4|6468.2|6465.4|6476.2|6473.4|6465.2|6462.4|423
1745393100000|2025-04-23 07:25:00|6467.2|6464.4|6467.2|6464.4|6468.2|6465.4|6461.2|6458.4|179
1745393400000|2025-04-23 07:30:00|6466.3|6462.5|6468.1|6465.3|6468.2|6465.4|6458.2|6455.4|253
1745393700000|2025-04-23 07:35:00|6467.2|6464.4|6471.2|6468.4|6471.2|6468.4|6463.2|6460.4|229
1745394000000|2025-04-23 07:40:00|6470.2|6467.4|6469.2|6466.4|6473.2|6469.4|6465.2|6462.4|257
1745394300000|2025-04-23 07:45:00|6468.2|6465.4|6462.2|6459.4|6469.2|6465.4|6459.2|6455.9|744
1745394600000|2025-04-23 07:50:00|6463.1|6459.3|6460.1|6456.3|6469.1|6465.4|6458.2|6455.4|180
1745394900000|2025-04-23 07:55:00|6459.2|6456.4|6458.1|6455.3|6462.2|6459.4|6456.2|6453.4|295
1745395200000|2025-04-23 08:00:00|6459.1|6456.3|6455.2|6452.4|6465.1|6461.4|6453.2|6449.4|501
1745395500000|2025-04-23 08:05:00|6454.2|6451.4|6448.2|6444.4|6454.2|6451.4|6443.2|6440.4|1207
1745395800000|2025-04-23 08:10:00|6448.1|6445.4|6447.1|6444.3|6452.2|6449.3|6445.1|6441.3|273
1745396100000|2025-04-23 08:15:00|6444.3|6441.5|6448.1|6445.3|6450.1|6447.3|6443.2|6440.3|385
1745396400000|2025-04-23 08:20:00|6449.1|6444.4|6451.1|6448.3|6454.1|6450.8|6446.6|6443.8|269
1745396700000|2025-04-23 08:25:00|6452.1|6449.3|6461.1|6458.3|6468.1|6465.3|6451.1|6448.3|944
1745397000000|2025-04-23 08:30:00|6460.1|6457.3|6468.1|6464.3|6469.1|6466.3|6457.1|6454.3|573
1745397300000|2025-04-23 08:35:00|6467.1|6463.3|6478|6474.2|6484.1|6481.2|6466.1|6463.3|1212
1745397600000|2025-04-23 08:40:00|6477|6473.2|6481|6478.2|6481|6478.2|6472|6469.2|346
1745397900000|2025-04-23 08:45:00|6480|6477.2|6481|6477.2|6484|6480.7|6476|6473.2|406
1745398200000|2025-04-23 08:50:00|6480|6478.2|6479|6476.2|6482|6479.2|6477|6474.2|243
1745398500000|2025-04-23 08:55:00|6480|6477.2|6471|6468.2|6480.4|6477.2|6469|6466.2|309
1745398800000|2025-04-23 09:00:00|6472|6469.2|6474|6471.2|6479|6476.2|6472|6468.7|346
1745399100000|2025-04-23 09:05:00|6473.9|6471.1|6468|6465.2|6479|6476.2|6468|6465.2|382
1745399400000|2025-04-23 09:10:00|6469|6466.2|6471|6468.2|6477|6474.2|6468|6465.2|395
1745399700000|2025-04-23 09:15:00|6470|6467.2|6462.1|6459.3|6474|6471.2|6461.1|6458.3|676
1745400000000|2025-04-23 09:20:00|6462|6459.2|6470|6467.2|6470.1|6467.3|6461|6458.2|306
1745400300000|2025-04-23 09:25:00|6470.1|6467.3|6467|6464.2|6472.1|6469.3|6463|6459.3|376
1745400600000|2025-04-23 09:30:00|6468|6465.2|6456|6453.2|6468|6465.2|6453.5|6450.2|450
1745400900000|2025-04-23 09:35:00|6457|6454.2|6452|6449.2|6462|6459.2|6452|6448.7|256
1745401200000|2025-04-23 09:40:00|6453|6450.2|6443|6440.2|6454|6451.2|6441|6438.2|1045
1745401500000|2025-04-23 09:45:00|6443.1|6439.3|6432|6429.2|6444|6441.2|6428.1|6425.3|818
1745401800000|2025-04-23 09:50:00|6431.1|6428.3|6441.1|6438.3|6443|6439.2|6429.1|6426.2|578
1745402100000|2025-04-23 09:55:00|6441|6438.2|6450.1|6447.3|6453.1|6450.2|6441|6438.2|512
1745402400000|2025-04-23 10:00:00|6450|6447.2|6445|6442.2|6452.1|6449.3|6444|6440.7|557
1745402700000|2025-04-23 10:05:00|6445.1|6442.3|6449|6446.2|6453|6450.2|6445.1|6442.2|186
1745403000000|2025-04-23 10:10:00|6450|6447.2|6444|6440.2|6453|6449.2|6443|6440.2|275
1745403300000|2025-04-23 10:15:00|6445|6441.2|6447.9|6445.1|6450|6446.2|6443.9|6440.2|656
1745403600000|2025-04-23 10:20:00|6448|6445.2|6450.9|6448.1|6455.9|6453.1|6447.9|6445.1|758
1745403900000|2025-04-23 10:25:00|6451.8|6448|6445.9|6442.1|6455.8|6452.1|6445.9|6442.1|195
1745404200000|2025-04-23 10:30:00|6444.9|6441.1|6434.9|6432.1|6445.9|6442.1|6431.9|6429.1|715
1745404500000|2025-04-23 10:35:00|6435.9|6433.1|6428.9|6425.1|6436.9|6434.1|6427|6424.1|520
1745404800000|2025-04-23 10:40:00|6429|6426.1|6429.9|6427.1|6429.9|6427.1|6422.9|6419.7|388
1745405100000|2025-04-23 10:45:00|6430.9|6428.1|6435.9|6432.1|6438.9|6436|6430.9|6427.7|336
1745405400000|2025-04-23 10:50:00|6434.9|6433.1|6439.9|6437.1|6443.8|6440.1|6433.4|6430.1|336
1745405700000|2025-04-23 10:55:00|6440.8|6438|6431.9|6428.1|6441.8|6438.1|6429.9|6427.1|430
1745406000000|2025-04-23 11:00:00|6430.9|6429.1|6425.9|6423.1|6431.9|6429.1|6424.9|6422.1|822
1745406300000|2025-04-23 11:05:00|6425.8|6423|6427.8|6425|6427.9|6425.1|6420.8|6418|493
1745406600000|2025-04-23 11:10:00|6428.8|6426|6428.8|6426|6430.8|6428|6425.8|6423|521
1745406900000|2025-04-23 11:15:00|6428.9|6426.1|6416.8|6413|6428.9|6426.1|6415.4|6412.1|628
1745407200000|2025-04-23 11:20:00|6415.8|6414|6422.8|6419|6424.8|6422|6414.8|6412|634
1745407500000|2025-04-23 11:25:00|6421.9|6418.1|6423.8|6421|6428.8|6426|6419.8|6417|525
1745407800000|2025-04-23 11:30:00|6422.9|6420.1|6419.8|6417|6424.8|6422|6416.8|6414|510
1745408100000|2025-04-23 11:35:00|6419.7|6416.9|6415.8|6413|6419.8|6416.9|6409.8|6407|602
1745408400000|2025-04-23 11:40:00|6416.8|6414|6386.8|6384|6423.8|6421|6380.9|6378|2405
1745408700000|2025-04-23 11:45:00|6387.8|6385|6382.8|6380|6395.8|6393|6381.8|6379|1512
1745409000000|2025-04-23 11:50:00|6383.8|6381|6379.8|6377|6392.8|6390|6375.8|6372.5|1056
1745409300000|2025-04-23 11:55:00|6380.8|6378|6363.8|6361|6382.8|6380|6363.8|6361|1929
1745409600000|2025-04-23 12:00:00|6363.9|6361.1|6342.8|6340|6372.8|6370|6337.9|6335|4534
1745409900000|2025-04-23 12:05:00|6342.9|6339|6323.8|6321|6343.8|6340.1|6306.9|6304.1|3509
1745410200000|2025-04-23 12:10:00|6324.8|6322|6326.8|6324|6338.8|6336|6322.8|6320|2562
1745410500000|2025-04-23 12:15:00|6327.7|6324.9|6297.9|6295.1|6329.8|6327|6296.8|6294|1771
1745410800000|2025-04-23 12:20:00|6298.8|6295|6294.9|6292.1|6317.9|6315.1|6291.9|6289.1|2326
1745411100000|2025-04-23 12:25:00|6295.8|6293|6288.9|6286.1|6299.9|6297.1|6277.9|6275|3096
1745411400000|2025-04-23 12:30:00|6287.9|6285.1|6280.9|6278.1|6287.9|6285.1|6261.9|6259.1|3891
1745411700000|2025-04-23 12:35:00|6279.9|6277.1|6298.8|6296|6301.3|6298|6278.9|6276|2447
1745412000000|2025-04-23 12:40:00|6299.8|6295|6308.7|6305.9|6311.7|6308.9|6297.9|6295|2882
1745412300000|2025-04-23 12:45:00|6309.7|6306.8|6319.6|6316.8|6321.6|6318.8|6308.7|6305.9|4850
1745412600000|2025-04-23 12:50:00|6318.7|6315.9|6326.6|6322.8|6337.6|6334.8|6317.6|6313.8|2846
1745412900000|2025-04-23 12:55:00|6325.6|6323.7|6320.6|6317.8|6333.6|6330.7|6318.6|6315.8|1195
1745413200000|2025-04-23 13:00:00|6319.6|6316.8|6339.6|6336.8|6357|6353.7|6319.6|6316.8|3465
1745413500000|2025-04-23 13:05:00|6338.6|6335.8|6333.5|6330.7|6341.6|6338.8|6314.6|6311.8|2422
1745413800000|2025-04-23 13:10:00|6333.6|6329.8|6328.6|6325.8|6336.5|6333.7|6322.6|6319.8|1498
1745414100000|2025-04-23 13:15:00|6329.6|6326.8|6313.5|6310.7|6334.5|6331.7|6310.5|6307.7|1890
1745414400000|2025-04-23 13:20:00|6314|6309.7|6306.5|6303.7|6318.5|6314.7|6306.5|6303.7|1363
1745414700000|2025-04-23 13:25:00|6306.6|6303.8|6312.5|6309.7|6316.5|6312.7|6305.5|6302.7|1687
1745415000000|2025-04-23 13:30:00|6313.4|6309.6|6304.5|6301.7|6316.5|6312.7|6291.5|6288.7|3185
1745415300000|2025-04-23 13:35:00|6305.5|6301.8|6339.5|6336.7|6390.4|6386.6|6295.5|6291.7|17786
1745415600000|2025-04-23 13:40:00|6340.5|6337.7|6346.5|6342.7|6357.5|6353.8|6333.5|6328.3|4603
1745415900000|2025-04-23 13:45:00|6347.4|6343.6|6366.5|6363.7|6374.5|6370.7|6345.5|6342.7|3516
1745416200000|2025-04-23 13:50:00|6367.5|6364.7|6339.6|6335.8|6369.5|6366.7|6325.9|6323.1|4414
1745416500000|2025-04-23 13:55:00|6338.7|6335.9|6345.6|6342.8|6351.6|6347.8|6330.6|6327.8|1843
1745416800000|2025-04-23 14:00:00|6345.7|6342.9|6340.6|6337.8|6358.5|6354.7|6330.7|6327.8|3184
1745417100000|2025-04-23 14:05:00|6339.7|6336.8|6326.7|6323.9|6345.6|6342.8|6319.9|6316.1|2123
1745417400000|2025-04-23 14:10:00|6325.7|6322.9|6181.9|6178.1|6333.7|6330.9|6175.5|6172.2|24899
1745417700000|2025-04-23 14:15:00|6182.8|6180|6195.8|6193|6199.8|6197|6149.9|6147.1|10566
1745418000000|2025-04-23 14:20:00|6195.9|6193.1|6233.8|6231|6251.7|6248.9|6187.8|6184|8806
1745418300000|2025-04-23 14:25:00|6234.8|6232|6215.3|6207.5|6243.8|6241|6208.9|6205.1|3521
1745418600000|2025-04-23 14:30:00|6216.3|6208.5|6257.3|6254.5|6257.8|6255|6208.9|6201.5|5941
1745418900000|2025-04-23 14:35:00|6257.8|6255|6246.8|6244|6259.8|6257|6240.8|6238|3003
1745419200000|2025-04-23 14:40:00|6247.8|6245.1|6261.8|6258|6268.8|6266|6241.8|6238.1|3349
1745419500000|2025-04-23 14:45:00|6260.8|6259|6239.8|6237|6269.8|6267|6234.8|6231.6|5685
1745419800000|2025-04-23 14:50:00|6239.9|6237.1|6228.9|6226.1|6239.9|6237.1|6224.8|6222|2237
1745420100000|2025-04-23 14:55:00|6227.9|6225.1|6245.9|6243.1|6249.9|6246.1|6227.8|6225|2635
1745420400000|2025-04-23 15:00:00|6245|6242.1|6226.9|6224.1|6274.9|6271.6|6203.6|6198.8|7583
1745420700000|2025-04-23 15:05:00|6226.8|6223.1|6219.8|6217|6237.9|6235|6216.8|6213.6|2404
1745421000000|2025-04-23 15:10:00|6219.9|6216.1|6211.9|6209.1|6220.9|6218.1|6209.4|6206.1|4726
1745421300000|2025-04-23 15:15:00|6212.8|6210|6186|6183.2|6212.9|6210|6186|6183.1|4455
1745421600000|2025-04-23 15:20:00|6185.9|6183.1|6198.9|6196.1|6198.9|6196.1|6173|6169.2|5380
1745421900000|2025-04-23 15:25:00|6199.9|6195.1|6177.9|6175.1|6205.4|6202.1|6174.9|6172.1|3351
1745422200000|2025-04-23 15:30:00|6178.9|6174.1|6189.9|6187.1|6190.9|6188.1|6172.9|6169.6|2526
1745422500000|2025-04-23 15:35:00|6190.9|6188.1|6196.9|6194.1|6201.8|6199|6181.9|6178.6|3202
1745422800000|2025-04-23 15:40:00|6197.9|6193.1|6201.9|6198.1|6212.8|6210|6195.9|6193|1718
1745423100000|2025-04-23 15:45:00|6200.9|6198|6203.9|6201.1|6205.9|6203.1|6195.4|6192.1|822
1745423400000|2025-04-23 15:50:00|6202.9|6200.1|6185.9|6183.1|6207.9|6205.1|6184|6181.2|1716
1745423700000|2025-04-23 15:55:00|6186.9|6184.1|6180|6177.2|6190.9|6188.1|6176.9|6174.1|2569
1745424000000|2025-04-23 16:00:00|6180.9|6177.1|6188.9|6186.1|6190.9|6187.6|6178.9|6176.1|5360
1745424300000|2025-04-23 16:05:00|6189.9|6187|6186.9|6184.1|6194.9|6191.1|6186.9|6183.1|1286
1745424600000|2025-04-23 16:10:00|6187.9|6185|6182.9|6180.1|6197.9|6195.1|6176.9|6174.1|2105
1745424900000|2025-04-23 16:15:00|6183.4|6179.1|6174.9|6171.1|6184.4|6181.1|6166.9|6164.1|2785
1745425200000|2025-04-23 16:20:00|6173.9|6172.1|6168.9|6166.1|6177.9|6175.1|6168.9|6166|1551
1745425500000|2025-04-23 16:25:00|6169.9|6167.1|6237.7|6234.9|6250.7|6246.9|6166.9|6164.1|7819
1745425800000|2025-04-23 16:30:00|6236.7|6233.9|6218.8|6215|6257.7|6253.9|6217.8|6214.5|7063
1745426100000|2025-04-23 16:35:00|6219.8|6216|6235.8|6233|6243.7|6240.9|6214.8|6211|3962
1745426400000|2025-04-23 16:40:00|6235.7|6232|6225.7|6222.9|6237.2|6234|6221.3|6218|1521
1745426700000|2025-04-23 16:45:00|6226.7|6223.9|6207.8|6205|6228.7|6225.9|6200.9|6198.1|1866
1745427000000|2025-04-23 16:50:00|6206.8|6204|6199.8|6197|6208.9|6206|6197.9|6195.1|2226
1745427300000|2025-04-23 16:55:00|6198.9|6196.1|6201.9|6199.1|6209.8|6206|6196.9|6193.1|1619
1745427600000|2025-04-23 17:00:00|6202.9|6200|6199.9|6197.1|6206.9|6203.1|6180|6176.7|3205
1745427900000|2025-04-23 17:05:00|6198.9|6196.1|6199.9|6197.1|6209.9|6207.1|6198.9|6196.1|1100
1745428200000|2025-04-23 17:10:00|6200.9|6198.1|6198.9|6195.1|6200.9|6198.1|6189.9|6187.1|766
1745428500000|2025-04-23 17:15:00|6197.9|6194.1|6188.9|6185.1|6198.4|6195.1|6187.9|6184.1|779
1745428800000|2025-04-23 17:20:00|6187.9|6186.1|6186.9|6184.1|6193.9|6191.1|6180.9|6178.1|624
1745429100000|2025-04-23 17:25:00|6187.9|6185.1|6187.9|6185.1|6192.9|6190.1|6180.9|6178.1|699
1745429400000|2025-04-23 17:30:00|6189.8|6187|6176.9|6174.1|6191.9|6189.1|6173.9|6171.1|818
1745429700000|2025-04-23 17:35:00|6177.9|6175|6168.9|6166.1|6178.9|6176.1|6165|6162.1|2789
1745430000000|2025-04-23 17:40:00|6169.9|6167.1|6176.9|6174.1|6179.9|6177|6163.9|6161.1|1317
1745430300000|2025-04-23 17:45:00|6176.8|6174|6180.9|6177.1|6187.8|6185|6176.8|6174|2172
1745430600000|2025-04-23 17:50:00|6180.8|6178|6194.8|6191|6194.8|6192|6174.8|6172|1879
1745430900000|2025-04-23 17:55:00|6195.8|6192|6206.8|6204|6208.8|6206|6195.3|6191|1905
1745431200000|2025-04-23 18:00:00|6205.8|6203|6221.7|6218.9|6224.7|6221.8|6205.7|6202.9|2100
1745431500000|2025-04-23 18:05:00|6222.7|6219.9|6222.7|6218.9|6226.7|6223.9|6211.8|6208.9|1998
1745431800000|2025-04-23 18:10:00|6221.7|6217.9|6220.7|6217.9|6228.7|6225.8|6217.7|6214.9|1666
1745432100000|2025-04-23 18:15:00|6221.6|6218.8|6223.6|6220.8|6227.7|6224.9|6217.7|6214.9|1406
1745432400000|2025-04-23 18:20:00|6222.7|6219.8|6234.6|6231.8|6236.6|6233.8|6221.6|6217.8|1794
1745432700000|2025-04-23 18:25:00|6235.6|6232.8|6220.8|6218|6235.6|6232.8|6217.7|6214.9|7807
1745433000000|2025-04-23 18:30:00|6219.7|6216.9|6221.7|6218.9|6222.7|6219.9|6208.8|6206|2452
1745433300000|2025-04-23 18:35:00|6220.7|6217.9|6224.6|6221.8|6229.7|6225.9|6220.7|6217.8|1310
1745433600000|2025-04-23 18:40:00|6223.6|6220.8|6227.6|6224.8|6229.6|6226.8|6222.6|6219.8|553
1745433900000|2025-04-23 18:45:00|6228.6|6225.8|6223.6|6220.8|6230.7|6227.8|6222.6|6219.8|840
1745434200000|2025-04-23 18:50:00|6223.7|6220.9|6219.6|6216.8|6224.6|6221.8|6216.6|6213.8|855
1745434500000|2025-04-23 18:55:00|6219.7|6215.9|6216.6|6213.8|6224.7|6221.9|6215.6|6212.8|352
1745434800000|2025-04-23 19:00:00|6217.6|6214.8|6213.7|6210.9|6222.6|6219.8|6212.6|6209.8|343
1745435100000|2025-04-23 19:05:00|6214.6|6210.8|6215.6|6212.8|6218.6|6214.8|6213.7|6210.8|322
1745435400000|2025-04-23 19:10:00|6214.7|6211.8|6213.6|6210.8|6215.7|6212.8|6211.6|6208.8|309
1745435700000|2025-04-23 19:15:00|6212.6|6209.8|6213.6|6209.8|6213.6|6210.8|6208.6|6205.8|285
1745436000000|2025-04-23 19:20:00|6212.6|6208.8|6211.6|6208.8|6213.6|6210.8|6210.5|6207.3|236
1745436300000|2025-04-23 19:25:00|6212.6|6209.8|6215.5|6212.7|6220.6|6216.8|6211.6|6208.7|1022
1745436600000|2025-04-23 19:30:00|6214.5|6211.7|6214.5|6210.7|6218.5|6214.8|6211.5|6208.7|635
1745436900000|2025-04-23 19:35:00|6213.6|6210.8|6212.5|6209.7|6215|6211.8|6209.6|6206.7|216
1745437200000|2025-04-23 19:40:00|6211.6|6208.8|6215.5|6211.7|6216.5|6213.2|6211.5|6208.6|153
1745437500000|2025-04-23 19:45:00|6216.4|6212.7|6218.4|6215.6|6219.4|6216.1|6213.4|6209.6|468
1745437800000|2025-04-23 19:50:00|6219.4|6216.6|6227.4|6224.6|6228.4|6224.6|6219.4|6216.5|960
1745438100000|2025-04-23 19:55:00|6228.4|6225.6|6227.4|6223.6|6233.3|6229.6|6225.4|6222.6|1264
1745438400000|2025-04-23 20:00:00|6227.3|6224.5|6227.3|6223.5|6229.3|6225.5|6223.3|6220.5|459
1745438700000|2025-04-23 20:05:00|6226.4|6223.6|6229.3|6226.5|6230.3|6226.5|6225.3|6222.5|88
1745439000000|2025-04-23 20:10:00|6230.3|6227.4|6227.3|6224.5|6230.3|6227.5|6225.3|6222.5|431
1745439300000|2025-04-23 20:15:00|6228.3|6225.5|6234.3|6230.5|6234.3|6231.5|6225.3|6222|428
1745439600000|2025-04-23 20:20:00|6233.3|6229.5|6223.3|6220.5|6235.3|6231.5|6223.3|6220.5|382
1745439900000|2025-04-23 20:25:00|6224.3|6221.4|6228.3|6224.5|6229.3|6226.5|6223.3|6220.5|137
1745440200000|2025-04-23 20:30:00|6227.3|6223.5|6233.3|6230.5|6233.3|6230.5|6226.3|6223.5|113
1745440500000|2025-04-23 20:35:00|6234.2|6230.4|6230.3|6226.5|6234.3|6231.5|6229.3|6225.5|408
1745440800000|2025-04-23 20:40:00|6231.3|6227.5|6235.2|6231.4|6236.2|6232.9|6231.3|6226.5|824
1745441100000|2025-04-23 20:45:00|6234.2|6232.4|6238.2|6235.4|6239.7|6236.4|6234.2|6230.9|112
1745441400000|2025-04-23 20:50:00|6238.3|6234.5|6229.2|6225.4|6238.3|6235.4|6228.8|6225.4|223
1745441700000|2025-04-23 20:55:00|6229.3|6226.4|6223.2|6220.4|6229.3|6226.4|6222.2|6219|270
1745445600000|2025-04-23 22:00:00|6229.1|6226.3|6223.1|6220.3|6230.1|6227.3|6223.1|6220.3|182
1745445900000|2025-04-23 22:05:00|6224.1|6221.2|6216.1|6212.3|6226.1|6222.3|6215.1|6211.3|207
1745446200000|2025-04-23 22:10:00|6217.1|6213.3|6224.1|6220.3|6225.1|6221.3|6216.1|6212.3|111
1745446500000|2025-04-23 22:15:00|6224.6|6220.8|6226|6222.2|6227|6223.3|6224|6220.2|40
1745446800000|2025-04-23 22:20:00|6225|6221.2|6222|6218.2|6226|6222.3|6220.1|6216.3|36
1745447100000|2025-04-23 22:25:00|6222.1|6218.3|6220|6216.2|6222.1|6218.3|6219|6216.2|28
1745447400000|2025-04-23 22:30:00|6219.1|6216.3|6221|6217.2|6222|6218.3|6219.1|6216.2|77
1745447700000|2025-04-23 22:35:00|6222|6218.2|6221|6217.2|6222|6218.3|6218|6215.2|56
1745448000000|2025-04-23 22:40:00|6223.9|6218.2|6223|6219.2|6225.5|6222.2|6223|6218.2|34
1745448300000|2025-04-23 22:45:00|6222|6218.3|6221|6217.2|6222.1|6218.3|6220|6217.2|11
1745448600000|2025-04-23 22:50:00|6220.1|6217.3|6220|6217.2|6222|6218.2|6220|6217.2|28
1745448900000|2025-04-23 22:55:00|6219|6216.2|6219|6216.2|6220|6216.2|6218.9|6215.2|45
1745449200000|2025-04-23 23:00:00|6220|6217.1|6221|6217.2|6221|6218.2|6219|6216.7|12
1745449500000|2025-04-23 23:05:00|6220.9|6217.1|6220|6217.2|6221|6217.2|6220|6216.2|13
1745449800000|2025-04-23 23:10:00|6221|6216.2|6221.5|6217.7|6223|6219.2|6221|6216.2|49
1745450100000|2025-04-23 23:15:00|6221|6217.2|6221|6217.2|6221.4|6218.2|6220|6217.1|5
1745450400000|2025-04-23 23:20:00|6220|6217.1|6225|6221.2|6225.9|6223.1|6220|6217.1|47
1745450700000|2025-04-23 23:25:00|6225.9|6222.1|6223.4|6219.6|6225.9|6222.2|6222.9|6219.1|12
1745451000000|2025-04-23 23:30:00|6223|6219.2|6223.5|6219.7|6224|6220.2|6222|6219.1|10
1745451300000|2025-04-23 23:35:00|6223|6219.2|6222.9|6219.1|6223.9|6220.2|6221.9|6219.1|8
1745451600000|2025-04-23 23:40:00|6221.9|6220.1|6225.9|6223.1|6225.9|6223.1|6221.9|6218.6|53
1745451900000|2025-04-23 23:45:00|6226.9|6224.1|6225.9|6223.1|6227.9|6225.1|6225.9|6223.1|34
1745452200000|2025-04-23 23:50:00|6226|6222.2|6225.9|6222.1|6226.9|6224.1|6224.9|6221.6|30
1745452500000|2025-04-23 23:55:00|6225.8|6223|6226.9|6223.1|6226.9|6224|6225.8|6222.1|18
1745452800000|2025-04-24 00:00:00|6225.9|6222.1|6232.9|6229.1|6233.9|6231.1|6221.8|6218.1|756
1745453100000|2025-04-24 00:05:00|6231.9|6227.1|6225|6222.2|6231.9|6229.1|6223|6220.1|289
1745453400000|2025-04-24 00:10:00|6224|6221.2|6213|6209.2|6225.9|6222.2|6208|6205.2|311
1745453700000|2025-04-24 00:15:00|6212.1|6210.2|6224.9|6222.1|6226|6223.1|6211|6207.2|269
1745454000000|2025-04-24 00:20:00|6225|6222.2|6223.9|6221.1|6229|6226.2|6222.9|6220.1|78
1745454300000|2025-04-24 00:25:00|6224|6220.2|6230.9|6227.1|6231.4|6228.1|6223.9|6220.1|72
1745454600000|2025-04-24 00:30:00|6229.9|6228.1|6229.9|6227.1|6231|6228.1|6227|6224.1|49
1745454900000|2025-04-24 00:35:00|6229|6226.2|6232.9|6230.1|6233.9|6230.1|6227.9|6225.1|83
1745455200000|2025-04-24 00:40:00|6233|6229.2|6229.9|6227.1|6238.9|6236.1|6229.5|6226.1|146
1745455500000|2025-04-24 00:45:00|6229|6226.1|6226.9|6224.1|6232.9|6230.1|6224.9|6222.1|113
1745455800000|2025-04-24 00:50:00|6227.9|6225.1|6227.9|6224.1|6233.4|6230.1|6225.9|6223.1|66
1745456100000|2025-04-24 00:55:00|6226.9|6223.2|6230.9|6227.1|6231.9|6229.1|6225|6222.1|61
1745456400000|2025-04-24 01:00:00|6229.9|6226.1|6232.9|6230.1|6236.9|6234.1|6226.9|6224.1|243
1745456700000|2025-04-24 01:05:00|6233.8|6230|6235.9|6232.1|6237.9|6235.1|6232.9|6229.1|90
1745457000000|2025-04-24 01:10:00|6234.9|6233|6234.9|6232.1|6237.4|6234.6|6230.9|6228.1|122
1745457300000|2025-04-24 01:15:00|6233.9|6231.1|6231.9|6229.1|6234.9|6232.1|6230.9|6228.1|203
1745457600000|2025-04-24 01:20:00|6232|6228.2|6234.9|6232.1|6235.9|6233.1|6231.9|6228.2|155
1745457900000|2025-04-24 01:25:00|6235.8|6232|6240.8|6238|6240.9|6238|6233.8|6231|112
1745458200000|2025-04-24 01:30:00|6240.9|6237.1|6243.8|6241|6243.8|6241|6237.9|6235.1|100
1745458500000|2025-04-24 01:35:00|6242.8|6240|6247.8|6245|6248.9|6246|6241.8|6239|118
1745458800000|2025-04-24 01:40:00|6248.8|6246|6245.8|6243|6248.8|6246|6242.8|6240|85
1745459100000|2025-04-24 01:45:00|6245.7|6242.9|6247.8|6245|6249.8|6247|6244.8|6242|106
1745459400000|2025-04-24 01:50:00|6246.8|6244|6243.8|6241|6247.3|6245|6240.9|6238|133
1745459700000|2025-04-24 01:55:00|6242.8|6240|6239.8|6237|6243.8|6241|6238.8|6235.9|97
1745460000000|2025-04-24 02:00:00|6240.8|6238|6243.7|6239.9|6244.8|6242|6239.8|6237|57
1745460300000|2025-04-24 02:05:00|6242.8|6240|6239.8|6237|6243.7|6240|6237.7|6234|151
1745460600000|2025-04-24 02:10:00|6239.7|6236|6234.8|6232|6240.7|6237.9|6234.7|6231.9|95
1745460900000|2025-04-24 02:15:00|6233.8|6231|6228.7|6225.9|6236.8|6234|6224.7|6220.9|185
1745461200000|2025-04-24 02:20:00|6229.7|6226.9|6230.7|6227.9|6232.2|6228.9|6229.7|6226.9|39
1745461500000|2025-04-24 02:25:00|6230.8|6227|6235.7|6232.9|6236.2|6232.9|6229.7|6226.9|35
1745461800000|2025-04-24 02:30:00|6234.7|6231.9|6229.8|6227|6238.8|6235.9|6229.8|6226.9|100
1745462100000|2025-04-24 02:35:00|6229.7|6226.9|6223.8|6221|6232.8|6229.9|6223.8|6221|286
1745462400000|2025-04-24 02:40:00|6222.8|6220|6225.8|6222|6226.8|6224|6221.8|6219|185
1745462700000|2025-04-24 02:45:00|6225.7|6221.9|6225.8|6223|6225.8|6223|6223.8|6221|40
1745463000000|2025-04-24 02:50:00|6224.9|6222.1|6222.7|6219.9|6225.8|6223|6220.8|6218|88
1745463300000|2025-04-24 02:55:00|6222.8|6219|6220.8|6218|6223.8|6221|6218.8|6215.9|93
1745463600000|2025-04-24 03:00:00|6220.7|6217.9|6221.8|6219|6223.8|6220|6219.8|6216.9|52
1745463900000|2025-04-24 03:05:00|6221.7|6218.9|6219.7|6216.9|6221.8|6219|6215.7|6212.9|63
1745464200000|2025-04-24 03:10:00|6218.7|6215.9|6217.7|6214.9|6222.8|6219.9|6217.7|6214|82
1745464500000|2025-04-24 03:15:00|6218.7|6215.9|6218.7|6215.9|6221.7|6218.9|6216.7|6213.9|38
1745464800000|2025-04-24 03:20:00|6217.7|6214.9|6218.7|6215.9|6222.8|6219|6217.7|6214.9|63
1745465100000|2025-04-24 03:25:00|6219.7|6214.9|6221.7|6218.9|6223.8|6220.9|6217.7|6214.9|123
1745465400000|2025-04-24 03:30:00|6220.7|6217.9|6226.7|6223.9|6229.7|6226.9|6220.7|6217.9|118
1745465700000|2025-04-24 03:35:00|6227.7|6224|6228.7|6225.9|6231.7|6228.9|6226.7|6223.4|346
1745466000000|2025-04-24 03:40:00|6227.7|6224.9|6232.7|6229.9|6233.6|6230.8|6226.7|6223.5|76
1745466300000|2025-04-24 03:45:00|6232.6|6229.8|6229.7|6226.9|6234.8|6231.8|6229.6|6226.4|223
1745466600000|2025-04-24 03:50:00|6230.6|6226.8|6229.6|6225.8|6230.6|6227.8|6228.6|6225.8|31
1745466900000|2025-04-24 03:55:00|6228.7|6225.9|6230.6|6227.8|6232.1|6228.8|6228.6|6225.8|36
1745467200000|2025-04-24 04:00:00|6229.7|6226.9|6225.6|6222.8|6230.6|6226.9|6224.6|6221.8|80
1745467500000|2025-04-24 04:05:00|6226.5|6222.7|6230.6|6227.8|6230.6|6227.8|6226.5|6222.7|39
1745467800000|2025-04-24 04:10:00|6230.5|6226.8|6229.6|6226.8|6230.6|6227.8|6229.6|6226.7|13
1745468100000|2025-04-24 04:15:00|6230.6|6227.7|6226.5|6223.7|6230.6|6227.8|6224.6|6221.8|49
1745468400000|2025-04-24 04:20:00|6227.5|6223.8|6226.5|6223.7|6228.5|6225.7|6226.5|6223.7|32
1745468700000|2025-04-24 04:25:00|6225.6|6222.8|6227.5|6224.7|6233.5|6229.7|6225.5|6222.7|113
1745469000000|2025-04-24 04:30:00|6226.6|6223.8|6226.5|6223.7|6227.5|6224.2|6225.5|6222.2|70
1745469300000|2025-04-24 04:35:00|6226.6|6223.8|6228.5|6225.7|6231.5|6228.2|6226.5|6223.7|58
1745469600000|2025-04-24 04:40:00|6227.6|6224.8|6230.5|6227.7|6233.5|6229.7|6227.5|6224.7|42
1745469900000|2025-04-24 04:45:00|6231.5|6228.6|6231.5|6228.7|6233.5|6230.7|6230.5|6227.7|23
1745470200000|2025-04-24 04:50:00|6232.5|6227.7|6230.5|6227.7|6232.5|6228.6|6230.5|6227.2|17
1745470500000|2025-04-24 04:55:00|6231.4|6227.6|6232.5|6229.7|6234.4|6231.6|6230.4|6227.2|150
1745470800000|2025-04-24 05:00:00|6231.6|6228.8|6233.4|6230.6|6235.4|6232.6|6231.5|6228.6|116
1745471100000|2025-04-24 05:05:00|6232.5|6229.6|6234.4|6231.6|6235.5|6232.6|6232.4|6229.2|65
1745471400000|2025-04-24 05:10:00|6235.4|6232.6|6232.5|6229.7|6235.4|6232.6|6231.4|6228.6|50
1745471700000|2025-04-24 05:15:00|6233.4|6229.6|6232.4|6229.6|6234.5|6231.6|6231.4|6228.6|42
1745472000000|2025-04-24 05:20:00|6231.4|6228.6|6235.4|6231.6|6235.4|6232.6|6231.4|6228.6|112
1745472300000|2025-04-24 05:25:00|6234.4|6232.6|6232.3|6229.5|6235.4|6232.6|6231.4|6228.5|36
1745472600000|2025-04-24 05:30:00|6232.4|6228.6|6229.3|6226.5|6232.4|6229.1|6227.4|6224.6|73
1745472900000|2025-04-24 05:35:00|6228.4|6225.5|6233.3|6230.5|6235.3|6232.5|6228.3|6225.5|59
1745473200000|2025-04-24 05:40:00|6232.4|6229.6|6228.4|6225.6|6233.4|6229.6|6227.4|6223.6|75
1745473500000|2025-04-24 05:45:00|6229.4|6226.6|6229.4|6226.6|6231.4|6228.6|6228.4|6225.6|33
1745473800000|2025-04-24 05:50:00|6230.4|6227.1|6223.4|6220.6|6230.4|6227.6|6222.4|6219.6|89
1745474100000|2025-04-24 05:55:00|6222.4|6219.6|6213.4|6210.6|6222.4|6219.6|6213.4|6210.6|238
1745474400000|2025-04-24 06:00:00|6214.4|6211.5|6226.4|6223.6|6229.4|6226.6|6214.3|6210.6|244
1745474700000|2025-04-24 06:05:00|6227.4|6224.6|6235.4|6232.6|6238.3|6235|6226.4|6223.5|178
1745475000000|2025-04-24 06:10:00|6236.4|6233.6|6240.4|6237.6|6240.4|6237.6|6232.3|6228.6|317
1745475300000|2025-04-24 06:15:00|6240.3|6237.5|6242.3|6239.5|6247.4|6244.6|6240.3|6236.6|339
1745475600000|2025-04-24 06:20:00|6243.3|6240.5|6249.3|6245.5|6250.3|6247.5|6243.3|6240.5|185
1745475900000|2025-04-24 06:25:00|6250.3|6246.5|6251.2|6248.4|6252.3|6249.5|6247.3|6244.5|161
1745476200000|2025-04-24 06:30:00|6251.3|6248.5|6262.3|6258.5|6262.3|6259.5|6251.3|6248.5|473
1745476500000|2025-04-24 06:35:00|6261.3|6259.5|6259.3|6256.5|6263.3|6259.5|6257.2|6253.5|216
1745476800000|2025-04-24 06:40:00|6259.4|6255.6|6258.3|6255.5|6261.3|6258.4|6255.4|6252.5|224
1745477100000|2025-04-24 06:45:00|6258.2|6254.5|6262.3|6258.5|6263.3|6260.5|6255.3|6252.5|253
1745477400000|2025-04-24 06:50:00|6263.3|6259.5|6266.3|6263.5|6272.3|6269.5|6263.3|6258.5|506
1745477700000|2025-04-24 06:55:00|6267.2|6263.4|6272.2|6268.4|6273.2|6270.4|6266.3|6263.4|300
1745478000000|2025-04-24 07:00:00|6271.2|6269.4|6279.2|6276.4|6280.7|6277.4|6268.2|6265.4|771
1745478300000|2025-04-24 07:05:00|6278.7|6275.4|6288.1|6285.3|6289.1|6285.3|6276.2|6272.4|878
1745478600000|2025-04-24 07:10:00|6289.1|6285.4|6292.1|6289.3|6293.2|6290.3|6282.2|6278.9|476
1745478900000|2025-04-24 07:15:00|6291.2|6288.4|6292.1|6289.3|6292.2|6289.4|6284.2|6281.4|411
1745479200000|2025-04-24 07:20:00|6293.1|6290.2|6291.1|6288.3|6295.1|6292.3|6289.1|6286.3|734
1745479500000|2025-04-24 07:25:00|6291|6288.2|6291.1|6288.3|6295.1|6292.3|6291|6288.2|477
1745479800000|2025-04-24 07:30:00|6291|6288.2|6284.1|6281.3|6295.1|6292.3|6282.1|6279.3|466
1745480100000|2025-04-24 07:35:00|6285.1|6282.3|6282.1|6279.3|6290.1|6287.3|6282.1|6279.3|356
1745480400000|2025-04-24 07:40:00|6282.2|6278.4|6275.1|6271.3|6282.2|6279.3|6274.1|6271.3|362
1745480700000|2025-04-24 07:45:00|6274.1|6272.3|6285.1|6281.3|6287.1|6283.3|6274.1|6271.3|394
1745481000000|2025-04-24 07:50:00|6285|6282.2|6284.1|6281.3|6288.1|6285.3|6284.1|6281.3|188
1745481300000|2025-04-24 07:55:00|6285.1|6280.4|6284.1|6281.3|6288.1|6285.3|6281.1|6278.3|328
1745481600000|2025-04-24 08:00:00|6285|6282.2|6283|6280.2|6287.1|6284.3|6277.1|6274.3|581
1745481900000|2025-04-24 08:05:00|6284|6281.2|6282|6279.2|6285|6281.3|6276.1|6273.2|230
1745482200000|2025-04-24 08:10:00|6281.1|6278.3|6287|6284.2|6288.1|6285.3|6280.1|6277.2|267
1745482500000|2025-04-24 08:15:00|6287.1|6284.3|6278.1|6275.3|6288.1|6285.3|6276.1|6272.4|1171
1745482800000|2025-04-24 08:20:00|6277.2|6274.4|6290.1|6287.3|6293.1|6290.2|6276.1|6273.3|386
1745483100000|2025-04-24 08:25:00|6291.1|6286.3|6270.8|6268|6291.1|6287.8|6270.3|6267.5|1965
1745483400000|2025-04-24 08:30:00|6270.3|6267.5|6273.2|6269.4|6275.3|6272|6265.3|6262.5|771
1745483700000|2025-04-24 08:35:00|6272.2|6268.5|6273.3|6270.5|6275.7|6272.4|6263.3|6259.5|743
1745484000000|2025-04-24 08:40:00|6273.4|6270.6|6262.4|6259.6|6274.3|6271|6261.3|6258.1|1169
1745484300000|2025-04-24 08:45:00|6261.4|6258.6|6266.4|6263.6|6272.4|6269.6|6259.4|6256.6|679
1745484600000|2025-04-24 08:50:00|6265.4|6262.6|6248.5|6245.7|6266.5|6263.6|6242.5|6239.7|1716
1745484900000|2025-04-24 08:55:00|6249.4|6246.6|6251.5|6248.7|6255.5|6252.2|6248.4|6244.7|381
1745485200000|2025-04-24 09:00:00|6252.4|6249.6|6259.5|6256.7|6260.5|6257.7|6250.5|6247.6|657
1745485500000|2025-04-24 09:05:00|6260.5|6257.6|6247.5|6244.7|6263.4|6259.7|6247.5|6244.7|837
1745485800000|2025-04-24 09:10:00|6246.5|6243.7|6253.5|6250.7|6256.5|6252.7|6246.5|6242.8|1394
1745486100000|2025-04-24 09:15:00|6254.5|6251.7|6259.5|6256.7|6262.5|6259.7|6254.4|6251.6|386
1745486400000|2025-04-24 09:20:00|6258.5|6255.7|6255.5|6252.7|6260.5|6257.7|6248.5|6245.7|419
1745486700000|2025-04-24 09:25:00|6256.5|6252.6|6260.5|6256.7|6264.5|6261.7|6255.5|6252.6|307
1745487000000|2025-04-24 09:30:00|6259.5|6255.7|6256.5|6253.7|6264.5|6261.7|6253.5|6250.7|413
1745487300000|2025-04-24 09:35:00|6255.5|6252.7|6234.5|6231.7|6257.4|6253.7|6232.6|6229.7|1257
1745487600000|2025-04-24 09:40:00|6233.6|6230.8|6226.5|6223.7|6237.6|6234.7|6226.5|6223.7|1236
1745487900000|2025-04-24 09:45:00|6226.6|6223.8|6230.5|6227.7|6233.6|6230.7|6226.5|6223.7|504
1745488200000|2025-04-24 09:50:00|6230.6|6227.8|6245.6|6242.8|6246.6|6243.7|6224.6|6221.7|778
1745488500000|2025-04-24 09:55:00|6245.5|6242.7|6257.4|6254.6|6258.4|6255.6|6243.5|6240.7|840
1745488800000|2025-04-24 10:00:00|6257.5|6254.7|6268.3|6265.5|6269.4|6266.6|6253.5|6250.7|886
1745489100000|2025-04-24 10:05:00|6268.4|6265.6|6272.3|6269.5|6274.3|6270.6|6264.3|6261.5|572
1745489400000|2025-04-24 10:10:00|6271.4|6268.6|6276.3|6272.5|6279.3|6275.6|6266.4|6263.6|398
1745489700000|2025-04-24 10:15:00|6275.3|6273.5|6274.3|6271.5|6279.3|6276.5|6273.3|6270.5|391
1745490000000|2025-04-24 10:20:00|6273.3|6270.5|6277.2|6274.4|6277.2|6274.4|6269.2|6266.4|549
1745490300000|2025-04-24 10:25:00|6276.2|6273.4|6276.1|6273.3|6277.2|6274.3|6272.2|6268.4|204
1745490600000|2025-04-24 10:30:00|6277.1|6274.3|6280.1|6277.3|6285.1|6282.3|6276.1|6272.3|392
1745490900000|2025-04-24 10:35:00|6280.2|6277.4|6280.2|6277.4|6281.2|6278.4|6271.2|6268.3|901
1745491200000|2025-04-24 10:40:00|6281.2|6278.4|6286.1|6283.3|6288.2|6284.4|6280.2|6276.5|432
1745491500000|2025-04-24 10:45:00|6285.2|6282.4|6283.2|6280.4|6288.2|6284.9|6283.1|6280.3|446
1745491800000|2025-04-24 10:50:00|6282.2|6279.4|6286.1|6282.3|6287.1|6283.4|6279.2|6276.4|393
1745492100000|2025-04-24 10:55:00|6285.2|6282.4|6293.1|6290.3|6299.1|6296.3|6284.1|6280.3|577
1745492400000|2025-04-24 11:00:00|6292.1|6289.3|6300|6297.2|6302.1|6299.3|6286.1|6283.3|1140
1745492700000|2025-04-24 11:05:00|6300.1|6297.3|6298|6295.2|6305|6302.2|6298|6295.2|423
1745493000000|2025-04-24 11:10:00|6297.1|6294.3|6300|6297.2|6305|6302.1|6297|6294.2|382
1745493300000|2025-04-24 11:15:00|6301|6298.2|6289.2|6285.4|6302|6299.1|6288.1|6284.9|664
1745493600000|2025-04-24 11:20:00|6289.1|6286.3|6295.1|6292.3|6298.6|6295.3|6287.1|6284.3|1135
1745493900000|2025-04-24 11:25:00|6296.1|6291.3|6301.1|6298.3|6302.1|6299.3|6294|6290.3|262
1745494200000|2025-04-24 11:30:00|6300.1|6297.3|6296|6293.2|6301.1|6298.3|6291|6288.2|468
1745494500000|2025-04-24 11:35:00|6295.1|6292.3|6299|6296.2|6321.9|6318.2|6291|6288.2|3207
1745494800000|2025-04-24 11:40:00|6300|6296.3|6304.9|6302.1|6310.9|6307.1|6298.1|6295.1|1244
1745495100000|2025-04-24 11:45:00|6304|6301.2|6299.9|6296.1|6308|6305.1|6298|6295.2|565
1745495400000|2025-04-24 11:50:00|6299|6296.2|6295|6292.2|6299|6296.2|6292|6289.2|349
1745495700000|2025-04-24 11:55:00|6294|6291.2|6304|6301.2|6304.9|6302.1|6289|6286.2|763
1745496000000|2025-04-24 12:00:00|6304.9|6301.1|6306|6303.2|6308|6304.2|6297|6294.2|603
1745496300000|2025-04-24 12:05:00|6306.9|6303.1|6307.9|6304.1|6312|6309.1|6300.9|6298.1|417
1745496600000|2025-04-24 12:10:00|6308.9|6305.1|6303.9|6300.1|6310.9|6307.1|6302.9|6300.1|356
1745496900000|2025-04-24 12:15:00|6302.9|6301.1|6296.9|6294.1|6305.9|6302.2|6296.9|6294.1|801
1745497200000|2025-04-24 12:20:00|6297.9|6295.1|6291.9|6289.1|6299.9|6297|6288.8|6286|1635
1745497500000|2025-04-24 12:25:00|6292.8|6290|6295.8|6293|6301.6|6297.8|6289.9|6287|865
1745497800000|2025-04-24 12:30:00|6295.9|6293.1|6301.7|6298.9|6309.7|6306.8|6293.8|6291|2511
1745498100000|2025-04-24 12:35:00|6302.7|6299.9|6312.6|6309.8|6316.6|6312.9|6300.7|6297.8|1790
1745498400000|2025-04-24 12:40:00|6311.7|6308.9|6311.5|6308.7|6325.5|6322.6|6311.5|6308.7|2903
1745498700000|2025-04-24 12:45:00|6311.6|6307.8|6317.5|6313.7|6321.4|6318.6|6308.5|6305.7|1985
1745499000000|2025-04-24 12:50:00|6316.6|6313.8|6308.5|6305.7|6318.5|6315.2|6307.5|6304.7|674
1745499300000|2025-04-24 12:55:00|6309.5|6306.7|6288.5|6285.7|6312.5|6309.7|6277.7|6274.8|3116
1745499600000|2025-04-24 13:00:00|6289.4|6286.6|6318.3|6315.5|6320.3|6317.5|6282.4|6279.6|5395
1745499900000|2025-04-24 13:05:00|6319.3|6315|6304.3|6301.5|6323.3|6320.5|6303.4|6300.6|2138
1745500200000|2025-04-24 13:10:00|6304.4|6301.6|6276.5|6272.7|6307.3|6304.5|6272.5|6269.7|3026
1745500500000|2025-04-24 13:15:00|6277.5|6273.7|6282.6|6278.8|6287.6|6284.8|6272.7|6269.8|2750
1745500800000|2025-04-24 13:20:00|6281.6|6278.7|6289.5|6286.7|6291.5|6288.7|6276.6|6273.8|1903
1745501100000|2025-04-24 13:25:00|6290.5|6287.2|6283.4|6280.6|6298.4|6295.6|6281.5|6278.3|3911
1745501400000|2025-04-24 13:30:00|6287.4|6279.6|6293.3|6290.5|6294.3|6291.5|6275.4|6271.6|2033
1745501700000|2025-04-24 13:35:00|6293.4|6289.6|6297.4|6294.6|6300.4|6297|6288.4|6285.6|1294
1745502000000|2025-04-24 13:40:00|6298.4|6295.6|6287.4|6284.6|6299.5|6296.6|6279.5|6276.6|1276
1745502300000|2025-04-24 13:45:00|6288.4|6285.6|6279.4|6276.6|6294.4|6290.6|6275.5|6272.7|1853
1745502600000|2025-04-24 13:50:00|6278.5|6275.7|6282.4|6279.6|6283.4|6279.6|6271.4|6268.6|1381
1745502900000|2025-04-24 13:55:00|6281.4|6278.6|6289.3|6285.5|6292.4|6289.5|6273.4|6269.6|1163
1745503200000|2025-04-24 14:00:00|6288.4|6285.6|6269.4|6266.6|6293.3|6290|6263.4|6259.6|1861
1745503500000|2025-04-24 14:05:00|6270.4|6267.5|6274.3|6271.5|6276.4|6273.6|6263.4|6260.6|1581
1745503800000|2025-04-24 14:10:00|6273.4|6270.6|6262.4|6259.6|6274.3|6271.5|6258.5|6255.6|1410
1745504100000|2025-04-24 14:15:00|6263.3|6259.5|6255.5|6251.7|6264.5|6261.7|6245.5|6242.7|1855
1745504400000|2025-04-24 14:20:00|6256.5|6252.7|6257.4|6254.6|6259.5|6256.7|6250.5|6247.7|1334
1745504700000|2025-04-24 14:25:00|6258.4|6255.1|6263.5|6260.7|6265.5|6262.7|6254.4|6251.6|869
1745505000000|2025-04-24 14:30:00|6262.6|6259.8|6237.6|6234.8|6262.6|6259.8|6237.6|6234.8|2191
1745505300000|2025-04-24 14:35:00|6238.6|6235.8|6233.9|6231.1|6244.7|6241.9|6228.9|6226.1|4431
1745505600000|2025-04-24 14:40:00|6233.8|6231|6245.9|6242.1|6250.9|6248|6231.1|6227.3|5655
1745505900000|2025-04-24 14:45:00|6246|6243.1|6249|6246.2|6255|6252.2|6195|6192.2|11747
1745506200000|2025-04-24 14:50:00|6249.9|6246.1|6259|6255.2|6264|6261.2|6232.1|6229.2|4222
1745506500000|2025-04-24 14:55:00|6258|6254.2|6263|6260.2|6270.9|6267.2|6256|6253.2|1477
1745506800000|2025-04-24 15:00:00|6262|6259.2|6255.9|6253.1|6262|6260.2|6245.1|6242.2|2596
1745507100000|2025-04-24 15:05:00|6256.9|6254.1|6250|6247.2|6260.9|6258|6246|6243.1|1247
1745507400000|2025-04-24 15:10:00|6250.9|6248.1|6236.1|6233.3|6253.1|6250.2|6235.1|6232.3|3331
1745507700000|2025-04-24 15:15:00|6236|6233.2|6240|6237.2|6244.4|6241.2|6231.2|6228.4|2903
1745508000000|2025-04-24 15:20:00|6239.5|6236.2|6228|6225.2|6240|6237.2|6222.1|6219.3|1763
1745508300000|2025-04-24 15:25:00|6228.1|6224.3|6222|6219.2|6239.9|6236.6|6217.1|6214.2|1711
1745508600000|2025-04-24 15:30:00|6223|6220.2|6240.9|6238.1|6243.4|6240.6|6213|6210.2|1790
1745508900000|2025-04-24 15:35:00|6239.9|6237.1|6225.9|6223.1|6240.9|6238.1|6223|6219.7|1129
1745509200000|2025-04-24 15:40:00|6224.9|6222.1|6225|6222.2|6232.9|6230.1|6221|6218.2|1942
1745509500000|2025-04-24 15:45:00|6226|6222.3|6240|6237.2|6251.5|6248.5|6213.1|6209.3|2446
1745509800000|2025-04-24 15:50:00|6240.9|6237.1|6235|6232.2|6242|6239.1|6231|6228.2|859
1745510100000|2025-04-24 15:55:00|6235.1|6231.3|6226|6223.2|6243|6240.2|6224.9|6222.1|1216
1745510400000|2025-04-24 16:00:00|6225.9|6223.1|6220.9|6218.1|6228.9|6226.1|6219|6215.7|1288
1745510700000|2025-04-24 16:05:00|6222|6219.2|6211|6208.2|6225.9|6223.1|6211|6208.1|1672
1745511000000|2025-04-24 16:10:00|6210.9|6208.1|6224.9|6222.1|6226.9|6224.1|6210.9|6208.1|727
1745511300000|2025-04-24 16:15:00|6225.9|6223|6229.9|6226.1|6233.3|6230.1|6224.4|6221.1|805
1745511600000|2025-04-24 16:20:00|6228.9|6227|6233.9|6231.1|6238.9|6235.1|6228.8|6225.1|1595
1745511900000|2025-04-24 16:25:00|6234.9|6230.2|6248.8|6245|6253.8|6251|6231.9|6229.1|2971
1745512200000|2025-04-24 16:30:00|6249.7|6245.9|6266.8|6263|6273.8|6270|6248.8|6245.9|2950
1745512500000|2025-04-24 16:35:00|6265.8|6263.9|6270.7|6267.9|6278.7|6275|6261.8|6258|1437
1745512800000|2025-04-24 16:40:00|6271.7|6268|6276.7|6273.9|6277.8|6274.9|6264.8|6261.5|780
1745513100000|2025-04-24 16:45:00|6277.6|6274.8|6275.8|6272|6280.7|6277.9|6271.8|6269|1428
1745513400000|2025-04-24 16:50:00|6276.7|6273|6282.7|6279.9|6291.2|6287.9|6276.7|6273|1713
1745513700000|2025-04-24 16:55:00|6283.7|6280|6282.7|6279.9|6286.6|6283.8|6277.7|6274.9|598
1745514000000|2025-04-24 17:00:00|6283.6|6279.8|6272.7|6268.9|6283.7|6279.9|6263.8|6260.9|1006
1745514300000|2025-04-24 17:05:00|6272.8|6269|6268.7|6265.9|6272.8|6269.9|6267.7|6264.9|446
1745514600000|2025-04-24 17:10:00|6269.7|6266.8|6275.6|6272.8|6277.6|6273.8|6265.7|6262.9|887
1745514900000|2025-04-24 17:15:00|6274.7|6271.9|6275.6|6272.8|6281.1|6277.8|6273.6|6270.4|380
1745515200000|2025-04-24 17:20:00|6276.6|6273.7|6271.6|6268.8|6276.6|6273.8|6268.6|6265.8|441
1745515500000|2025-04-24 17:25:00|6272.6|6269.8|6287.5|6283.7|6289.5|6286.7|6270.6|6267.4|1124
1745515800000|2025-04-24 17:30:00|6286.6|6283.8|6282.5|6279.7|6288.6|6285.7|6280.5|6277.7|938
1745516100000|2025-04-24 17:35:00|6281.6|6278.7|6285.5|6282.7|6288|6284.7|6278.6|6275.8|888
1745516400000|2025-04-24 17:40:00|6284.5|6281.7|6283.5|6280.7|6285.5|6282.7|6278.5|6275.3|912
1745516700000|2025-04-24 17:45:00|6282.6|6279.7|6282.5|6279.7|6285.6|6282.8|6281.5|6277.7|551
1745517000000|2025-04-24 17:50:00|6283.4|6279.6|6284.5|6281.7|6287.5|6284.7|6280.5|6277.7|1138
1745517300000|2025-04-24 17:55:00|6285.5|6282.6|6287.3|6284.5|6287.4|6284.5|6282.4|6279.6|4890
1745517600000|2025-04-24 18:00:00|6286.8|6283.5|6279.3|6275.5|6289.2|6286.3|6279.2|6275.5|1162
1745517900000|2025-04-24 18:05:00|6278.3|6274.5|6279.3|6276.5|6283.3|6280.5|6277.3|6274|839
1745518200000|2025-04-24 18:10:00|6279.2|6276.4|6274.3|6271.5|6280.3|6277.5|6270.4|6267.6|1615
1745518500000|2025-04-24 18:15:00|6275.3|6272.5|6273.3|6270.5|6280.2|6277.4|6271.2|6267.5|1843
1745518800000|2025-04-24 18:20:00|6274.2|6271.4|6270.3|6267.5|6274.7|6271.4|6266.3|6263.5|1718
1745519100000|2025-04-24 18:25:00|6271.3|6268.5|6275.3|6272.5|6277.3|6274.5|6267.3|6263.5|4383
1745519400000|2025-04-24 18:30:00|6274.4|6271.6|6273.3|6270.5|6276.3|6273|6269.3|6266.5|1893
1745519700000|2025-04-24 18:35:00|6274.2|6271.4|6268.4|6265.6|6274.3|6271.5|6266.4|6263.6|872
1745520000000|2025-04-24 18:40:00|6269.3|6264.6|6269.3|6266.5|6271.3|6268.5|6266.3|6263.5|1194
1745520300000|2025-04-24 18:45:00|6268.4|6265.5|6267.3|6264.5|6269.3|6266.5|6265.3|6262.5|302
1745520600000|2025-04-24 18:50:00|6267.2|6264.4|6266.3|6263.5|6268.3|6265.5|6265.3|6262.5|248
1745520900000|2025-04-24 18:55:00|6266.2|6263.4|6261.3|6258.5|6266.3|6263.5|6260.3|6257.5|298
1745521200000|2025-04-24 19:00:00|6260.8|6257.5|6258.3|6255.5|6263.7|6260.5|6258.3|6255.5|502
1745521500000|2025-04-24 19:05:00|6259.3|6255.6|6255.3|6252.5|6260.3|6257.5|6255.3|6252.5|165
1745521800000|2025-04-24 19:10:00|6256.3|6253.5|6254.3|6250.5|6256.4|6253.5|6251.3|6248.5|388
1745522100000|2025-04-24 19:15:00|6253.3|6251.5|6254.3|6251.5|6255.7|6252.5|6252.2|6249.4|277
1745522400000|2025-04-24 19:20:00|6254.2|6251.4|6259.3|6255.5|6260.3|6257.5|6253.3|6250.4|1361
1745522700000|2025-04-24 19:25:00|6258.3|6256.5|6258.3|6255.5|6261.3|6257.5|6257.2|6254|126
1745523000000|2025-04-24 19:30:00|6259.2|6256.4|6259.2|6256.4|6263.2|6260.4|6258.3|6255.4|231
1745523300000|2025-04-24 19:35:00|6258.3|6255.5|6257.3|6253.5|6259.3|6256.5|6256.3|6253.5|388
1745523600000|2025-04-24 19:40:00|6256.4|6253.6|6257.3|6254.5|6258.3|6254.6|6255.3|6252.5|147
1745523900000|2025-04-24 19:45:00|6258.3|6255.5|6260.2|6257.4|6261.2|6258.3|6258.2|6255.4|543
1745524200000|2025-04-24 19:50:00|6260.3|6256.5|6260.2|6257.4|6264.1|6261.3|6258.2|6255.4|267
1745524500000|2025-04-24 19:55:00|6260.1|6257.3|6264.2|6261.4|6266.2|6263.3|6260.1|6256.4|441
1745524800000|2025-04-24 20:00:00|6264.1|6261.3|6271.1|6268.3|6271.2|6268.4|6263.7|6260.4|284
1745525100000|2025-04-24 20:05:00|6271.2|6268.4|6271.1|6268.3|6271.2|6268.4|6269.1|6265.9|103
1745525400000|2025-04-24 20:10:00|6271.2|6268.4|6268.2|6265.4|6271.2|6268.4|6268.1|6265.3|190
1745525700000|2025-04-24 20:15:00|6268.1|6265.3|6270.1|6266.3|6271.1|6267.3|6267.1|6264.3|82
1745526000000|2025-04-24 20:20:00|6270|6267.2|6269.1|6266.3|6270.1|6267.3|6268.1|6264.8|123
1745526300000|2025-04-24 20:25:00|6270.1|6265.3|6269.1|6266.3|6270.1|6267.3|6268.1|6264.8|63
1745526600000|2025-04-24 20:30:00|6270|6266.2|6270.1|6266.3|6270.1|6267.3|6268.1|6265.3|79
1745526900000|2025-04-24 20:35:00|6269.1|6265.5|6270.1|6267.3|6270.2|6267.4|6268.2|6265.4|260
1745527200000|2025-04-24 20:40:00|6269.2|6266.4|6270.1|6267.3|6272.1|6269.3|6269.1|6265.9|835
1745527500000|2025-04-24 20:45:00|6270.2|6267.4|6273|6269.2|6275.1|6272.3|6270.2|6267.3|164
1745527800000|2025-04-24 20:50:00|6272.1|6269.3|6275.1|6272.3|6276.1|6272.3|6272.1|6269.2|72
1745528100000|2025-04-24 20:55:00|6276|6272.2|6272.1|6269.3|6276.1|6273.3|6272.1|6269.2|81
1745532000000|2025-04-24 22:00:00|6277|6273.2|6281|6277.2|6282|6279.2|6276|6273.2|122
1745532300000|2025-04-24 22:05:00|6281.5|6277.7|6279|6276.2|6281.9|6278.1|6278|6275.2|28
1745532600000|2025-04-24 22:10:00|6278|6275.2|6275|6271.2|6278|6275.2|6275|6271.2|54
1745532900000|2025-04-24 22:15:00|6276.8|6272.2|6279.9|6277.1|6279.9|6277.1|6276.8|6272.2|124
1745533200000|2025-04-24 22:20:00|6280.8|6277|6280.9|6278.1|6281.9|6278.2|6280.8|6277|25
1745533500000|2025-04-24 22:25:00|6280.4|6277.1|6279.9|6276.1|6280.4|6277.1|6278.9|6276.1|32
1745533800000|2025-04-24 22:30:00|6279.8|6277|6278.8|6276|6279.9|6277|6278.8|6276|15
1745534100000|2025-04-24 22:35:00|6278.9|6275.1|6278.9|6275.1|6278.9|6276.1|6277.9|6274.1|16
1745534400000|2025-04-24 22:40:00|6277.9|6276|6277.9|6274.1|6278.9|6276|6276.9|6274.1|19
1745534700000|2025-04-24 22:45:00|6278.7|6275.1|6279.9|6276.1|6279.9|6276.1|6278.7|6275.1|40
1745535000000|2025-04-24 22:50:00|6279.8|6276|6278.8|6275|6279.8|6277|6277.8|6274.1|12
1745535300000|2025-04-24 22:55:00|6278.4|6274.6|6277.8|6275|6278.4|6275.1|6277.8|6274.1|42
1745535600000|2025-04-24 23:00:00|6278.8|6275.1|6275.8|6272|6279.8|6276.1|6275.8|6272|32
1745535900000|2025-04-24 23:05:00|6276.8|6273|6275.9|6272.1|6276.8|6274|6275.9|6272.1|18
1745536200000|2025-04-24 23:10:00|6276.8|6273.1|6276.9|6274.1|6277.8|6274.1|6276.8|6273|15
1745536500000|2025-04-24 23:15:00|6275.9|6273.1|6276.4|6272.6|6276.9|6273.1|6274.9|6272|20
1745536800000|2025-04-24 23:20:00|6275|6272.2|6275.8|6272|6276.4|6272.6|6274.9|6272|6
1745537100000|2025-04-24 23:25:00|6276.7|6273|6275.8|6273|6276.8|6273|6275.8|6272.5|12
1745537400000|2025-04-24 23:30:00|6276.8|6273.9|6275.8|6273|6277.3|6274|6275.8|6273|42
1745537700000|2025-04-24 23:35:00|6275.9|6272.1|6276.8|6273|6276.8|6273|6275.8|6272.1|8
1745538000000|2025-04-24 23:40:00|6275.9|6273.1|6276.8|6274|6277.8|6274|6275.9|6272.6|9
1745538300000|2025-04-24 23:45:00|6277.8|6275|6278.7|6275.9|6279.8|6277|6276.9|6273.6|71
1745538600000|2025-04-24 23:50:00|6278.8|6275|6278.7|6274.9|6279.7|6275.9|6277.8|6274.1|48
1745538900000|2025-04-24 23:55:00|6277.8|6275|6277.7|6273.9|6279.3|6276|6277.7|6273.9|17
1745539200000|2025-04-25 00:00:00|6277.8|6274.9|6277.8|6275|6282.8|6279|6274.8|6272|362
1745539500000|2025-04-25 00:05:00|6278.8|6275.9|6290.7|6287.9|6291.7|6288.9|6278.7|6275|1006
1745539800000|2025-04-25 00:10:00|6291.6|6288.8|6292.8|6290|6294.8|6292|6285.8|6282.9|358
1745540100000|2025-04-25 00:15:00|6293.7|6289.9|6303.6|6300.8|6306.1|6302.8|6292.8|6289|343
1745540400000|2025-04-25 00:20:00|6303.7|6299.9|6304.6|6300.8|6305|6301.8|6298.7|6295.9|163
1745540700000|2025-04-25 00:25:00|6303.6|6299.9|6299.6|6296.8|6304.1|6300.8|6299.6|6296.8|94
1745541000000|2025-04-25 00:30:00|6300.5|6297.7|6301.6|6298.8|6304.6|6300.8|6300.5|6297.7|135
1745541300000|2025-04-25 00:35:00|6302.6|6299.8|6303.6|6300.8|6304.6|6301.8|6301.6|6298.8|91
1745541600000|2025-04-25 00:40:00|6302.7|6299.8|6300.6|6297.8|6303.6|6300.8|6300.6|6296.9|100
1745541900000|2025-04-25 00:45:00|6300.7|6296.9|6297.6|6294.8|6300.7|6297.8|6297.6|6293.9|63
1745542200000|2025-04-25 00:50:00|6298.5|6294.7|6298.6|6295.8|6301.6|6298.7|6297.6|6294.7|91
1745542500000|2025-04-25 00:55:00|6299.6|6296.8|6297.6|6294.8|6300.6|6297.8|6296.6|6293.8|78
1745542800000|2025-04-25 01:00:00|6298.5|6295.7|6303.6|6300.8|6303.6|6300.8|6291.6|6288.7|286
1745543100000|2025-04-25 01:05:00|6302.6|6299.8|6301.5|6297.7|6303.5|6299.8|6298.5|6294.8|108
1745543400000|2025-04-25 01:10:00|6301.6|6298.7|6302.6|6299.8|6302.6|6299.8|6299.6|6296.7|73
1745543700000|2025-04-25 01:15:00|6302.1|6298.8|6296.5|6293.7|6304|6300.8|6294.5|6291.7|64
1745544000000|2025-04-25 01:20:00|6297.5|6294.6|6289.5|6286.7|6297.6|6294.7|6289.5|6286.7|128
1745544300000|2025-04-25 01:25:00|6289.6|6286.8|6286.5|6282.7|6292.6|6289.7|6283.6|6280.7|118
1745544600000|2025-04-25 01:30:00|6286.6|6282.8|6283.5|6279.7|6287.6|6283.8|6282.5|6279.7|122
1745544900000|2025-04-25 01:35:00|6283.6|6279.8|6293.6|6289.8|6294|6290.7|6282.6|6279.3|172
1745545200000|2025-04-25 01:40:00|6293.5|6290.7|6289.6|6285.8|6296.6|6293.7|6287.5|6284.7|157
1745545500000|2025-04-25 01:45:00|6289.5|6286.7|6280.6|6277.8|6291.6|6288.7|6279.7|6276.8|603
1745545800000|2025-04-25 01:50:00|6280.7|6276.9|6275.6|6272.8|6280.7|6276.9|6273.6|6270.8|206
1745546100000|2025-04-25 01:55:00|6276.5|6272.7|6277.6|6274.8|6280.6|6277.8|6275.6|6272.7|43
1745546400000|2025-04-25 02:00:00|6278.5|6274.7|6287.6|6284.8|6288.6|6285.8|6277.6|6274.7|99
1745546700000|2025-04-25 02:05:00|6288.1|6283.8|6285.6|6282.8|6289.6|6286.8|6285.6|6281.8|49
1745547000000|2025-04-25 02:10:00|6286.5|6282.7|6282.6|6279.8|6288.5|6285.7|6282.6|6279.7|73
1745547300000|2025-04-25 02:15:00|6283.5|6280.7|6283.6|6280.8|6283.6|6280.8|6279.6|6276.8|47
1745547600000|2025-04-25 02:20:00|6282.7|6279.9|6281.6|6278.8|6282.7|6279.9|6279.6|6276.7|57
1745547900000|2025-04-25 02:25:00|6282.5|6278.7|6282.5|6278.7|6284.1|6280.8|6280.5|6277.2|31
1745548200000|2025-04-25 02:30:00|6282.4|6279.6|6286.5|6283.7|6288.5|6284.7|6278.5|6275.7|48
1745548500000|2025-04-25 02:35:00|6285.5|6282.7|6287.5|6284.7|6288.6|6285.7|6285.5|6282.7|60
1745548800000|2025-04-25 02:40:00|6287.6|6283.8|6289.5|6285.7|6289.5|6285.8|6283.5|6280.2|30
1745549100000|2025-04-25 02:45:00|6288.5|6285.8|6288.6|6284.8|6289.5|6285.8|6286.5|6283.7|19
1745549400000|2025-04-25 02:50:00|6288.5|6285.7|6289.6|6285.8|6290.6|6287.8|6284.5|6280.8|39
1745549700000|2025-04-25 02:55:00|6289.5|6286.7|6293.5|6290.7|6295.6|6292.8|6288.5|6285.7|80
1745550000000|2025-04-25 03:00:00|6293.6|6289.8|6299.5|6296.7|6300.5|6297.7|6292.5|6288.7|106
1745550300000|2025-04-25 03:05:00|6300.4|6297.6|6303.5|6300.7|6306.4|6303.6|6299.4|6296.6|203
1745550600000|2025-04-25 03:10:00|6304.4|6301.6|6304.5|6301.7|6306.9|6303.7|6302.5|6299.6|109
1745550900000|2025-04-25 03:15:00|6305.4|6301.6|6301.4|6298.6|6305.5|6302.7|6299.4|6296.2|75
1745551200000|2025-04-25 03:20:00|6301.5|6298.7|6306.5|6303.7|6309.5|6306.7|6296.4|6293.6|258
1745551500000|2025-04-25 03:25:00|6305.5|6302.7|6305.4|6301.6|6308.5|6305.7|6304.4|6300.7|108
1745551800000|2025-04-25 03:30:00|6304.4|6302.6|6305.4|6302.6|6305.4|6302.6|6301.5|6298.7|97
1745552100000|2025-04-25 03:35:00|6304.5|6301.7|6311.4|6308.6|6311.4|6308.6|6304.4|6301.6|81
1745552400000|2025-04-25 03:40:00|6310.4|6307.6|6308.4|6305.6|6311.4|6307.6|6307.4|6304.6|102
1745552700000|2025-04-25 03:45:00|6308.5|6304.6|6312.4|6309.6|6313.4|6310.6|6307.4|6304.6|214
1745553000000|2025-04-25 03:50:00|6311.4|6308.6|6317.4|6314.6|6317.4|6314.6|6311.4|6308.6|152
1745553300000|2025-04-25 03:55:00|6317.3|6314.5|6309.3|6306.5|6317.4|6314.6|6309.3|6306.1|103
1745553600000|2025-04-25 04:00:00|6309.2|6305.5|6307.3|6303.5|6309.3|6306.5|6306.3|6303.5|86
1745553900000|2025-04-25 04:05:00|6306.4|6303.6|6314.3|6310.5|6314.3|6311.5|6306.4|6303.5|84
1745554200000|2025-04-25 04:10:00|6314.2|6310.4|6317.3|6314.5|6320.3|6316.5|6313.3|6310.4|276
1745554500000|2025-04-25 04:15:00|6317.2|6314.4|6316.3|6312.5|6318.3|6315.5|6315.3|6312.5|54
1745554800000|2025-04-25 04:20:00|6315.3|6313.5|6316.2|6313.4|6317.7|6314.5|6315.3|6312.5|34
1745555100000|2025-04-25 04:25:00|6315.4|6312.6|6314.2|6311.4|6315.4|6312.6|6313.4|6310.5|66
1745555400000|2025-04-25 04:30:00|6313.3|6310.5|6314.2|6311.4|6315.3|6312.4|6311.2|6308.4|121
1745555700000|2025-04-25 04:35:00|6315.3|6311.5|6318.2|6315.4|6319.3|6316.4|6315.2|6311.5|107
1745556000000|2025-04-25 04:40:00|6319.2|6316.4|6327.3|6324.5|6328.2|6324.5|6319.2|6316.4|274
1745556300000|2025-04-25 04:45:00|6327.2|6324.4|6327.2|6324.4|6328.3|6325.4|6325.3|6322.5|129
1745556600000|2025-04-25 04:50:00|6328.1|6325.3|6324.3|6321.5|6328.3|6325.4|6324.2|6320.5|91
1745556900000|2025-04-25 04:55:00|6325.2|6322.4|6324.2|6321.4|6325.3|6322.4|6322.2|6318.4|124
1745557200000|2025-04-25 05:00:00|6325.1|6321.3|6322.2|6319.4|6326.6|6323.3|6322.2|6319.4|165
1745557500000|2025-04-25 05:05:00|6323.1|6319.3|6322.1|6319.3|6324.2|6321.4|6321.1|6317.4|70
1745557800000|2025-04-25 05:10:00|6323.1|6320.3|6321.2|6318.4|6324.1|6321.3|6318.3|6315.4|86
1745558100000|2025-04-25 05:15:00|6320.2|6317.4|6321.2|6318.4|6322.2|6318.4|6320|6316.3|30
1745558400000|2025-04-25 05:20:00|6321.1|6318.3|6316.1|6313.3|6322.2|6319.3|6316.1|6313.3|139
1745558700000|2025-04-25 05:25:00|6317.1|6313.4|6311.1|6308.3|6317.2|6314.3|6310.1|6307.3|177
1745559000000|2025-04-25 05:30:00|6310.2|6307.4|6307.2|6304.4|6311.1|6308.3|6307.1|6303.4|200
1745559300000|2025-04-25 05:35:00|6307.1|6304.3|6311.1|6307.3|6312.2|6309.3|6307.1|6304.3|87
1745559600000|2025-04-25 05:40:00|6310.1|6306.4|6315.1|6312.3|6315.2|6312.3|6308.1|6305.3|247
1745559900000|2025-04-25 05:45:00|6316.1|6312.4|6313.1|6310.3|6316.2|6313.3|6312.1|6309.2|105
1745560200000|2025-04-25 05:50:00|6312.2|6309.4|6306|6302.2|6313.2|6310.3|6305.1|6302.2|169
1745560500000|2025-04-25 05:55:00|6306.1|6303.2|6298.1|6295.3|6306.1|6303.3|6296.2|6293.3|262
1745560800000|2025-04-25 06:00:00|6298.2|6294.4|6290.2|6286.4|6299.2|6296.3|6288.2|6285.3|343
1745561100000|2025-04-25 06:05:00|6290.1|6287.3|6286.2|6283.4|6291.3|6288.4|6284.1|6281.3|201
1745561400000|2025-04-25 06:10:00|6285.3|6282.5|6281.2|6278.4|6287.2|6284.4|6280.2|6277.3|306
1745561700000|2025-04-25 06:15:00|6281.1|6277.3|6287.2|6284.4|6288.2|6285.3|6278.2|6275.3|256
1745562000000|2025-04-25 06:20:00|6288.1|6284.3|6291.1|6287.3|6291.1|6288.2|6283.1|6280.3|188
1745562300000|2025-04-25 06:25:00|6290.1|6288.2|6296.2|6293.4|6299.1|6295.3|6290.1|6286.9|461
1745562600000|2025-04-25 06:30:00|6296.1|6293.3|6301.1|6298.3|6303.1|6300.3|6292.2|6289.3|224
1745562900000|2025-04-25 06:35:00|6302.1|6297.3|6304.1|6301.3|6307.1|6304.3|6300.1|6297.3|257
1745563200000|2025-04-25 06:40:00|6304|6300.3|6306|6302.2|6308.1|6305.2|6304|6300.3|202
1745563500000|2025-04-25 06:45:00|6306.1|6303.2|6307|6304.2|6308|6305.2|6303|6300.2|187
1745563800000|2025-04-25 06:50:00|6306.9|6303.1|6310|6307.2|6311|6307.2|6303.9|6301.1|149
1745564100000|2025-04-25 06:55:00|6310.9|6308.1|6319.9|6317.1|6320.9|6317.1|6309.9|6306.7|451
1745564400000|2025-04-25 07:00:00|6319.8|6316.1|6314.9|6312.1|6322.9|6320.1|6312.9|6310|616
1745564700000|2025-04-25 07:05:00|6315.8|6312|6312.9|6310.1|6317.9|6315.1|6309.9|6307|267
1745565000000|2025-04-25 07:10:00|6313.7|6310.9|6291.8|6289|6313.9|6311.1|6288.8|6285.1|991
1745565300000|2025-04-25 07:15:00|6292.8|6288|6278.8|6276|6297.9|6295|6278.8|6276|644
1745565600000|2025-04-25 07:20:00|6278.9|6275.1|6276.9|6274.1|6280.9|6278.1|6274|6271.1|558
1745565900000|2025-04-25 07:25:00|6277.9|6274|6272.9|6270.1|6280.8|6278|6271|6268.2|656
1745566200000|2025-04-25 07:30:00|6273.9|6269.2|6272.9|6269.1|6279.3|6276.1|6269.9|6267.1|393
1745566500000|2025-04-25 07:35:00|6273|6269.2|6271.9|6269.1|6280|6277.1|6270.9|6268.1|899
1745566800000|2025-04-25 07:40:00|6272|6268.2|6281.9|6279.1|6282|6279.1|6270.9|6268.1|262
1745567100000|2025-04-25 07:45:00|6281.4|6278.1|6297.9|6295.1|6302.8|6300|6280.9|6278.1|784
1745567400000|2025-04-25 07:50:00|6298.8|6296|6289|6285.2|6298.9|6296|6287.9|6285|221
1745567700000|2025-04-25 07:55:00|6288|6285.1|6279.9|6276.1|6289|6286.1|6278.9|6276.1|291
1745568000000|2025-04-25 08:00:00|6280.9|6277.1|6288.9|6285.1|6290.9|6288.1|6275.9|6272.1|340
1745568300000|2025-04-25 08:05:00|6288.8|6286|6282.9|6280.1|6292.8|6289.1|6281.9|6279.1|263
1745568600000|2025-04-25 08:10:00|6283.9|6281|6273.9|6270.1|6287.9|6285.1|6272.9|6269.6|285
1745568900000|2025-04-25 08:15:00|6273|6270.2|6269.9|6267.1|6275.9|6273.1|6266.9|6264.1|476
1745569200000|2025-04-25 08:20:00|6270.8|6267|6271.8|6268|6273.9|6271|6267.4|6264.1|669
1745569500000|2025-04-25 08:25:00|6270.8|6268.1|6278.9|6276.1|6286.8|6283.1|6269.8|6266.5|1421
1745569800000|2025-04-25 08:30:00|6279.8|6276|6262.9|6259.1|6288.8|6285|6261.8|6259|798
1745570100000|2025-04-25 08:35:00|6262.8|6260|6258.9|6255.1|6267.8|6265|6257.9|6255.1|1365
1745570400000|2025-04-25 08:40:00|6257.9|6254.2|6258|6255.2|6259|6256.2|6252|6249.2|488
1745570700000|2025-04-25 08:45:00|6257.9|6255.1|6258.9|6256.1|6263.9|6260.2|6257|6254.1|239
1745571000000|2025-04-25 08:50:00|6258.1|6255.3|6263|6259.2|6264|6260.2|6255.9|6252.1|248
1745571300000|2025-04-25 08:55:00|6262.9|6260.1|6268.9|6266.1|6270|6267.1|6260.9|6258.1|355
1745571600000|2025-04-25 09:00:00|6269|6266.2|6259.9|6257.1|6272|6269.1|6256|6253.1|455
1745571900000|2025-04-25 09:05:00|6259|6256.2|6252|6249.2|6263|6260.2|6251.1|6248.3|1449
1745572200000|2025-04-25 09:10:00|6251.9|6249.1|6256|6253.2|6261|6258.2|6245|6241.7|495
1745572500000|2025-04-25 09:15:00|6256.9|6253.1|6261.9|6259.1|6265.8|6263|6252.9|6250.1|561
1745572800000|2025-04-25 09:20:00|6260.9|6258.1|6262.9|6259.1|6266|6263.2|6260|6256.7|321
1745573100000|2025-04-25 09:25:00|6263|6260.1|6261|6258.2|6265.9|6262.3|6257.9|6255.1|679
1745573400000|2025-04-25 09:30:00|6260.5|6257.2|6249|6245.2|6260.5|6257.7|6246|6243.1|599
1745573700000|2025-04-25 09:35:00|6248|6245.1|6245|6242.2|6248|6245.2|6239|6236.2|591
1745574000000|2025-04-25 09:40:00|6244|6241.2|6241|6237.2|6249|6246.2|6239|6236.2|517
1745574300000|2025-04-25 09:45:00|6240|6238.2|6229|6225.2|6249.9|6246.2|6225.9|6223.1|1093
1745574600000|2025-04-25 09:50:00|6228|6226.1|6231.9|6229.1|6240|6236.2|6224|6220.2|869
1745574900000|2025-04-25 09:55:00|6232.9|6230.1|6238.9|6236.1|6245|6241.2|6231.9|6229.1|310
1745575200000|2025-04-25 10:00:00|6239|6235.2|6240.9|6238.1|6245|6242.2|6235.5|6232.1|314
1745575500000|2025-04-25 10:05:00|6241|6237.2|6231.9|6229.1|6247.9|6245|6229.9|6226.1|1132
1745575800000|2025-04-25 10:10:00|6232.9|6230.1|6240.9|6237.1|6244.3|6241.1|6230.9|6228.1|624
1745576100000|2025-04-25 10:15:00|6239.9|6237|6273.8|6270|6282.8|6279|6237.8|6235|2679
1745576400000|2025-04-25 10:20:00|6272.8|6269.9|6254.8|6252|6274.3|6271|6253.8|6250.5|566
1745576700000|2025-04-25 10:25:00|6253.8|6251|6230.9|6228.1|6258.8|6256|6229.8|6226.1|711
1745577000000|2025-04-25 10:30:00|6231|6227.2|6218.9|6216.1|6247.9|6245.1|6216.9|6214|1750
1745577300000|2025-04-25 10:35:00|6219.9|6215.1|6210.9|6207.1|6221.9|6218.1|6206.9|6204.1|1176
1745577600000|2025-04-25 10:40:00|6211.9|6208.1|6213.9|6210.1|6219.9|6217.1|6209.9|6207.1|787
1745577900000|2025-04-25 10:45:00|6212.9|6209.1|6202|6199.2|6217|6214.1|6201.9|6199.1|1294
1745578200000|2025-04-25 10:50:00|6203|6200.2|6190|6187.2|6207.9|6204.2|6189|6186.1|1982
1745578500000|2025-04-25 10:55:00|6189.9|6187.1|6179.2|6175.4|6190|6187.1|6176.1|6173.2|3603
1745578800000|2025-04-25 11:00:00|6180.2|6177.4|6183.1|6180.3|6190|6186.2|6175.2|6172.3|2429
1745579100000|2025-04-25 11:05:00|6184.1|6181.3|6195|6191.2|6198|6195.1|6183.1|6180.2|961
1745579400000|2025-04-25 11:10:00|6194|6191.1|6190.9|6188.1|6201.9|6199.1|6189.9|6187.1|831
1745579700000|2025-04-25 11:15:00|6191|6187.1|6188.9|6186.1|6198|6195.2|6185|6182.2|377
1745580000000|2025-04-25 11:20:00|6189.9|6186.2|6193.9|6191.1|6195|6192.1|6187.9|6184.1|533
1745580300000|2025-04-25 11:25:00|6192.9|6190.1|6191.9|6189.1|6194.9|6192.1|6186.5|6183.2|356
1745580600000|2025-04-25 11:30:00|6190.9|6188.1|6186.9|6184.1|6195|6192.1|6182.9|6180.1|541
1745580900000|2025-04-25 11:35:00|6187.9|6185.1|6176|6173.2|6201.9|6199.1|6174|6171.2|774
1745581200000|2025-04-25 11:40:00|6177|6173.7|6176.9|6173.1|6181.9|6179.1|6174|6171.1|561
1745581500000|2025-04-25 11:45:00|6177|6173.2|6189.8|6187|6193.8|6191|6176.9|6173.2|628
1745581800000|2025-04-25 11:50:00|6189.9|6186.1|6194.8|6192|6198.8|6196|6186.8|6184|622
1745582100000|2025-04-25 11:55:00|6193.8|6191|6194.7|6191.9|6199.8|6197|6186.8|6184|430
1745582400000|2025-04-25 12:00:00|6195.6|6191.8|6186.9|6184.1|6201.7|6198.9|6186.9|6184.1|719
1745582700000|2025-04-25 12:05:00|6186.8|6183.1|6191.9|6189.1|6192.9|6190.1|6180.9|6178.1|1886
1745583000000|2025-04-25 12:10:00|6191.8|6189|6191.9|6189.1|6201.9|6199.1|6186|6183.1|560
1745583300000|2025-04-25 12:15:00|6191|6188.1|6188.9|6186.1|6193.8|6191|6186|6183.1|691
1745583600000|2025-04-25 12:20:00|6187.9|6185.1|6188.8|6186|6191.9|6189|6176.9|6173.1|1518
1745583900000|2025-04-25 12:25:00|6188.9|6185|6180.9|6178.1|6188.9|6186|6179.9|6176.2|1030
1745584200000|2025-04-25 12:30:00|6181|6177.2|6184.8|6182|6187|6184.2|6180|6176.7|1083
1745584500000|2025-04-25 12:35:00|6184.9|6182.1|6192.8|6190|6193.8|6190.9|6182.8|6179.6|379
1745584800000|2025-04-25 12:40:00|6192.7|6189.9|6185.9|6183.1|6194.7|6191.1|6185.9|6183|464
1745585100000|2025-04-25 12:45:00|6185.8|6183|6190.7|6187.9|6190.8|6187.9|6183.9|6181.1|300
1745585400000|2025-04-25 12:50:00|6189.9|6187.1|6190.7|6187.9|6194.7|6191.9|6186.8|6183.9|421
1745585700000|2025-04-25 12:55:00|6190.8|6187|6188.8|6186|6193.8|6190.9|6187.8|6184.9|549
1745586000000|2025-04-25 13:00:00|6189.7|6186.9|6211.8|6209|6212.8|6210|6180|6177.2|3592
1745586300000|2025-04-25 13:05:00|6211.7|6208.9|6211.8|6209|6231.7|6228.9|6205.9|6203|3025
1745586600000|2025-04-25 13:10:00|6211.9|6209.1|6216.9|6213.1|6218.4|6215.1|6208.9|6206.1|1094
1745586900000|2025-04-25 13:15:00|6215.9|6212.1|6213.9|6210.1|6222.9|6220.1|6210.9|6208.1|2613
1745587200000|2025-04-25 13:20:00|6214.9|6211.1|6220.9|6218.1|6223.9|6221.1|6213.9|6210.1|780
1745587500000|2025-04-25 13:25:00|6221.8|6219|6225.9|6223.1|6229.1|6226|6220.9|6218|1558
1745587800000|2025-04-25 13:30:00|6225.8|6223|6240.6|6237.8|6242.6|6239.8|6224.9|6222|2538
1745588100000|2025-04-25 13:35:00|6240.7|6237.9|6235.7|6231.9|6244.6|6241.8|6234.7|6231.4|1727
1745588400000|2025-04-25 13:40:00|6235.6|6232.8|6230.8|6228|6238.7|6235.9|6225.8|6223|2209
1745588700000|2025-04-25 13:45:00|6231.8|6228.9|6243.7|6240.9|6246.7|6243.8|6230.8|6227|1233
1745589000000|2025-04-25 13:50:00|6244.7|6241.9|6248.5|6245.7|6250.9|6247.7|6241.7|6238.8|2515
1745589300000|2025-04-25 13:55:00|6248.4|6245.6|6241.4|6237.6|6253.4|6250.6|6240|6236.7|2608
1745589600000|2025-04-25 14:00:00|6241.5|6237.7|6244.4|6241.6|6248.5|6245.7|6239.4|6236.6|3927
1745589900000|2025-04-25 14:05:00|6245.4|6242.6|6256.3|6253.5|6258.2|6255.4|6244.4|6241.6|2261
1745590200000|2025-04-25 14:10:00|6256.2|6252.5|6252.5|6249.7|6263.3|6260.5|6250.5|6247.7|3659
1745590500000|2025-04-25 14:15:00|6251.5|6248.7|6251.4|6248.6|6258.4|6255.6|6248.5|6245.7|1341
1745590800000|2025-04-25 14:20:00|6252.3|6248.5|6246.4|6243.6|6253.5|6250.7|6235.5|6232.7|1720
1745591100000|2025-04-25 14:25:00|6245.4|6242.6|6238.5|6235.7|6246.4|6242.6|6232.5|6229.6|1721
1745591400000|2025-04-25 14:30:00|6238.6|6235.8|6245.5|6242.7|6248.4|6245.6|6232.5|6229.6|1335
1745591700000|2025-04-25 14:35:00|6245.6|6242.8|6233.7|6230.9|6247.5|6244.6|6232.7|6229.9|1210
1745592000000|2025-04-25 14:40:00|6233.6|6230.8|6243.6|6239.8|6247.6|6244.7|6226.8|6224|1494
1745592300000|2025-04-25 14:45:00|6242.7|6239.9|6230.7|6227.9|6246.6|6243.8|6226.7|6223.9|2358
1745592600000|2025-04-25 14:50:00|6230.8|6228|6230.7|6226.9|6232.7|6229.9|6221.7|6218|1564
1745592900000|2025-04-25 14:55:00|6230.6|6226.8|6234.7|6231.9|6236.6|6233.7|6227.6|6224.8|662
1745593200000|2025-04-25 15:00:00|6234.6|6231.8|6241.6|6238.8|6242.7|6239.9|6233.6|6230.8|789
1745593500000|2025-04-25 15:05:00|6242.6|6239.8|6250.6|6247.8|6257.6|6254.7|6240.6|6237.3|1939
1745593800000|2025-04-25 15:10:00|6251.6|6248.7|6269.4|6266.6|6272.5|6269.7|6251.5|6247.7|1640
1745594100000|2025-04-25 15:15:00|6269.5|6266.7|6268.5|6265.7|6273.8|6270.7|6264.5|6261.6|1971
1745594400000|2025-04-25 15:20:00|6268.4|6265.6|6279.3|6275.5|6283.3|6280.5|6268.4|6265.6|3231
1745594700000|2025-04-25 15:25:00|6278.3|6275.4|6276.1|6272.3|6283.3|6280.4|6272.2|6269.4|2327
1745595000000|2025-04-25 15:30:00|6275.1|6272.4|6280.2|6277.4|6284.1|6281.3|6271.3|6268.4|2435
1745595300000|2025-04-25 15:35:00|6279.3|6276.5|6273.3|6270.5|6279.3|6276.5|6268.2|6264.7|2917
1745595600000|2025-04-25 15:40:00|6273.4|6270.6|6282.3|6279.5|6284.3|6281.5|6272.3|6269.5|870
1745595900000|2025-04-25 15:45:00|6282.4|6279.6|6275.2|6272.4|6287.3|6284.4|6275.2|6272.4|1317
1745596200000|2025-04-25 15:50:00|6276.2|6272.9|6280.3|6277.5|6281.2|6278.4|6271.4|6268.5|3104
1745596500000|2025-04-25 15:55:00|6280.4|6277.6|6284.4|6281.6|6285.4|6282.5|6278.8|6275.5|1185
1745596800000|2025-04-25 16:00:00|6285.3|6281.5|6285.2|6282.4|6291.2|6288.4|6282.3|6279.5|1460
1745597100000|2025-04-25 16:05:00|6284.3|6281.5|6284.3|6281.5|6286.2|6283.4|6275.2|6272.4|2304
1745597400000|2025-04-25 16:10:00|6285.1|6282.3|6290.1|6287.3|6292.1|6289.3|6282.3|6279.5|1735
1745597700000|2025-04-25 16:15:00|6291.1|6287.8|6294.9|6291.1|6298.7|6295.9|6290.1|6287.3|3626
1745598000000|2025-04-25 16:20:00|6294|6291.2|6294.9|6292.1|6296.9|6294.1|6289.9|6287.1|1177
1745598300000|2025-04-25 16:25:00|6294.8|6292|6292.8|6290|6296.8|6293.9|6290.9|6287.1|961
1745598600000|2025-04-25 16:30:00|6292.9|6290.1|6299.5|6296.7|6299.7|6296.9|6287.8|6285|2740
1745598900000|2025-04-25 16:35:00|6300.4|6296.6|6284.6|6281.8|6303.4|6300.6|6281.5|6278.7|4164
1745599200000|2025-04-25 16:40:00|6284.5|6281.7|6285.5|6282.7|6289.9|6286.6|6278.6|6275.7|2021
1745599500000|2025-04-25 16:45:00|6284.6|6281.7|6290.5|6286.7|6291.5|6288.7|6281.6|6278.8|2651
1745599800000|2025-04-25 16:50:00|6289.6|6286.8|6290.6|6287.8|6293.6|6290.8|6284.7|6281.9|1021
1745600100000|2025-04-25 16:55:00|6290.7|6287.9|6292.7|6289.9|6296.6|6293.3|6290.5|6286.8|1105
1745600400000|2025-04-25 17:00:00|6293.7|6290.9|6291.7|6288.9|6296.7|6293.8|6288.8|6285.9|1017
1745600700000|2025-04-25 17:05:00|6292.7|6289.9|6310.6|6307.8|6321.6|6318.7|6292.7|6289.9|5836
1745601000000|2025-04-25 17:10:00|6311.5|6307.7|6314.7|6311.9|6318.7|6315.8|6310.8|6307.7|1706
1745601300000|2025-04-25 17:15:00|6314.8|6312|6308.7|6305.9|6319.4|6316.6|6307.6|6304.5|1510
1745601600000|2025-04-25 17:20:00|6308.8|6306|6281.8|6279|6309.7|6306.9|6279|6275.7|2705
1745601900000|2025-04-25 17:25:00|6281.9|6279.1|6297.7|6294.9|6298.8|6296|6279.8|6276.7|1456
1745602200000|2025-04-25 17:30:00|6297.8|6295|6296.8|6294|6300.8|6297.9|6295.9|6293|1743
1745602500000|2025-04-25 17:35:00|6296.7|6293.9|6290.8|6288|6300.7|6296.9|6283.8|6280.2|2379
1745602800000|2025-04-25 17:40:00|6291.7|6287.9|6301.7|6298.9|6303.7|6300.4|6288.8|6286|2145
1745603100000|2025-04-25 17:45:00|6302.7|6299.9|6298.6|6295.8|6303.7|6300.9|6293.7|6290.9|1129
1745603400000|2025-04-25 17:50:00|6298.7|6295.9|6278.7|6274.9|6299.6|6296.8|6276.9|6274.1|1943
1745603700000|2025-04-25 17:55:00|6279.7|6275.9|6270.6|6267.8|6280.7|6277.9|6266.7|6263.9|1949
1745604000000|2025-04-25 18:00:00|6271.5|6268.7|6274.6|6271.8|6276.6|6273.8|6267.7|6264.8|1151
1745604300000|2025-04-25 18:05:00|6275.6|6272.8|6285.4|6282.6|6286.5|6283.7|6275.5|6271.8|1992
1745604600000|2025-04-25 18:10:00|6284.4|6281.6|6287.5|6283.7|6288.5|6285.6|6277.4|6274.2|1198
1745604900000|2025-04-25 18:15:00|6286.5|6284.2|6290.5|6287.7|6291.5|6288.7|6284.5|6281.6|1513
1745605200000|2025-04-25 18:20:00|6291.5|6287.6|6299.5|6295.7|6302.3|6299.5|6290.4|6287.6|3702
1745605500000|2025-04-25 18:25:00|6298.5|6295.6|6296.5|6293.7|6301.5|6298.6|6289.5|6286.3|4968
1745605800000|2025-04-25 18:30:00|6296.6|6293.8|6297.6|6294.8|6301.6|6298.8|6296.5|6293.6|2171
1745606100000|2025-04-25 18:35:00|6296.6|6293.8|6301.5|6298.7|6302.4|6299.6|6296.6|6293.8|1354
1745606400000|2025-04-25 18:40:00|6302.4|6299.6|6300.4|6297.6|6306.5|6303.7|6299.4|6296.6|926
1745606700000|2025-04-25 18:45:00|6300.5|6297.7|6297.3|6294.5|6302.3|6299.5|6292.3|6289.5|1933
1745607000000|2025-04-25 18:50:00|6298.3|6296.3|6300.1|6297.3|6300.3|6297.5|6293.3|6290.5|2076
1745607300000|2025-04-25 18:55:00|6300.2|6297.4|6300.1|6297.3|6301.1|6297.8|6295.1|6291.3|847
1745607600000|2025-04-25 19:00:00|6300.2|6297.4|6311.1|6308.3|6312.1|6308.8|6300.1|6297.3|487
1745607900000|2025-04-25 19:05:00|6312|6308.2|6311|6308.2|6313.1|6310.2|6310|6307.2|295
1745608200000|2025-04-25 19:10:00|6312|6309.2|6312|6309.2|6313.1|6310.2|6309|6306.2|457
1745608500000|2025-04-25 19:15:00|6313|6309.7|6317.9|6314.1|6318.9|6316.1|6311.1|6307.8|641
1745608800000|2025-04-25 19:20:00|6317|6315.1|6325|6322.2|6325.1|6322.2|6316.1|6313.3|1212
1745609100000|2025-04-25 19:25:00|6324.1|6321.3|6317|6314.2|6324.1|6321.3|6315.1|6312.2|1414
1745609400000|2025-04-25 19:30:00|6316|6313.2|6310|6307.2|6316.1|6313.2|6308.1|6305.2|364
1745609700000|2025-04-25 19:35:00|6309.9|6307.1|6307.9|6305.1|6312.9|6309.2|6306|6303.1|632
1745610000000|2025-04-25 19:40:00|6308|6305.2|6306|6303.2|6309|6306.2|6304|6301.2|354
1745610300000|2025-04-25 19:45:00|6306.1|6303.3|6308|6305.2|6309.5|6306.3|6305|6302.2|215
1745610600000|2025-04-25 19:50:00|6309.1|6305.3|6314.9|6312.1|6316|6312.2|6309|6305.3|348
1745610900000|2025-04-25 19:55:00|6315|6311.2|6310.9|6307.1|6317|6314.2|6310|6307.1|659
1745611200000|2025-04-25 20:00:00|6310|6307.2|6311.9|6308.1|6313|6310.2|6309|6306.1|251
1745611500000|2025-04-25 20:05:00|6311|6308.2|6315.8|6313|6316.9|6313.8|6311|6308.1|499
1745611800000|2025-04-25 20:10:00|6315.9|6313.1|6316.8|6314|6317.9|6314.1|6314.8|6312|70
1745612100000|2025-04-25 20:15:00|6316.9|6313|6315.9|6312.1|6316.9|6314|6313.9|6311|389
1745612400000|2025-04-25 20:20:00|6314.9|6312|6318.8|6316|6318.9|6316|6314.8|6312|172
1745612700000|2025-04-25 20:25:00|6318|6315.2|6317.9|6315.1|6319.9|6317|6317.8|6315|147
1745613000000|2025-04-25 20:30:00|6318.8|6315|6316.8|6314|6318.8|6315.1|6315.7|6312|243
1745613300000|2025-04-25 20:35:00|6316.9|6314.1|6313.9|6311.1|6329.7|6326.2|6312.9|6310|2492
1745613600000|2025-04-25 20:40:00|6313|6310.2|6305.8|6303|6313.9|6310.5|6303.9|6301.1|463
1745613900000|2025-04-25 20:45:00|6306.7|6302.9|6306.9|6303.1|6307.9|6305|6303.8|6300.1|123
1745614200000|2025-04-25 20:50:00|6306.8|6304|6306.8|6303|6309.8|6307|6303.8|6300.5|88
1745614500000|2025-04-25 20:55:00|6306.7|6302.9|6310.7|6306.9|6311.1|6307.8|6305.8|6302|527
1745791200000|2025-04-27 22:00:00|6321.1|6317.3|6295.5|6291.7|6370.4|6363.9|6294.4|6290.6|2271
1745791500000|2025-04-27 22:05:00|6295.6|6291.8|6307|6303.2|6327|6323.2|6295.6|6291.8|580
1745791800000|2025-04-27 22:10:00|6307.4|6303.6|6304.3|6300.5|6310.5|6307.5|6299.7|6294.9|394
1745792100000|2025-04-27 22:15:00|6303.9|6300.1|6304.7|6300.9|6307.8|6304|6302.3|6296.9|122
1745792400000|2025-04-27 22:20:00|6303.7|6299.9|6301.8|6298|6303.7|6299.9|6298.8|6295.4|44
1745792700000|2025-04-27 22:25:00|6301.6|6298.8|6313.6|6310.8|6315.7|6312.9|6301.6|6298|200
1745793000000|2025-04-27 22:30:00|6312.9|6310.1|6319.6|6316.8|6319.7|6316.8|6308.6|6304.8|207
1745793300000|2025-04-27 22:35:00|6319.7|6315.9|6345.6|6341.8|6356.7|6352.7|6318.2|6314.4|1296
1745793600000|2025-04-27 22:40:00|6345.5|6342.7|6337.6|6333.8|6345.6|6342.7|6329.6|6325.9|259
1745793900000|2025-04-27 22:45:00|6338.1|6334.3|6338.6|6334.8|6342.6|6338.8|6337.7|6333.9|88
1745794200000|2025-04-27 22:50:00|6338.2|6334.4|6332.7|6328.9|6338.6|6334.8|6330.7|6326.9|93
1745794500000|2025-04-27 22:55:00|6331.6|6328.8|6324.5|6320.7|6333.7|6329.9|6322.6|6318.8|113
1745794800000|2025-04-27 23:00:00|6323.6|6320.8|6317.6|6314.8|6328.6|6324.8|6317.6|6314.8|101
1745795100000|2025-04-27 23:05:00|6316.8|6314|6320.6|6316.8|6323.6|6320.8|6314.6|6311.7|176
1745795400000|2025-04-27 23:10:00|6320.4|6316.6|6314.8|6312|6320.7|6317|6314.8|6312|292
1745795700000|2025-04-27 23:15:00|6315.7|6311.9|6315.8|6312|6321.3|6317.5|6314.8|6311.9|136
1745796000000|2025-04-27 23:20:00|6315.9|6312.1|6317.4|6314.6|6319.5|6316.7|6314.7|6311.7|171
1745796300000|2025-04-27 23:25:00|6317.5|6314.7|6327.5|6323.7|6328.6|6324.8|6316.5|6313.6|155
1745796600000|2025-04-27 23:30:00|6327.4|6323.6|6321.5|6318.7|6327.4|6323.7|6320.5|6317.6|137
1745796900000|2025-04-27 23:35:00|6320.5|6317.7|6322.6|6318.8|6326.6|6322.9|6318.5|6314.7|65
1745797200000|2025-04-27 23:40:00|6321.6|6317.8|6315.5|6311.7|6321.6|6317.9|6314.6|6311.6|74
1745797500000|2025-04-27 23:45:00|6315.4|6311.6|6302.6|6298.8|6319.6|6316.7|6302.5|6298.7|801
1745797800000|2025-04-27 23:50:00|6302.7|6299.8|6296.6|6293.8|6303.7|6299.9|6296.5|6293.6|609
1745798100000|2025-04-27 23:55:00|6296.5|6293.7|6297.5|6294.7|6299.5|6296.7|6292.7|6289.9|147
1745798400000|2025-04-28 00:00:00|6296.6|6293.8|6305.5|6301.7|6309.6|6305.8|6295.5|6292.7|225
1745798700000|2025-04-28 00:05:00|6305.4|6301.6|6299.5|6295.7|6311.4|6308.1|6297.5|6294.6|103
1745799000000|2025-04-28 00:10:00|6298.6|6294.8|6294.5|6291.7|6302.5|6299.7|6293.5|6290.5|110
1745799300000|2025-04-28 00:15:00|6295.5|6292.5|6300.5|6296.7|6311.8|6308.8|6295.3|6292.5|192
1745799600000|2025-04-28 00:20:00|6299.5|6297.5|6300.4|6296.6|6305.5|6302.4|6296.4|6293.6|86
1745799900000|2025-04-28 00:25:00|6300.5|6297.6|6300.6|6296.8|6301.5|6297.8|6295.6|6292.7|158
1745800200000|2025-04-28 00:30:00|6299.7|6296.9|6307.4|6304.6|6313.4|6309.7|6299.4|6295.7|240
1745800500000|2025-04-28 00:35:00|6307.5|6303.6|6302.5|6298.7|6307.6|6304.7|6301.6|6298.6|42
1745800800000|2025-04-28 00:40:00|6302.4|6298.6|6296.5|6292.7|6305.4|6302.6|6295.6|6292.7|92
1745801100000|2025-04-28 00:45:00|6296.4|6293.6|6299.6|6296.8|6301.7|6298.8|6296.4|6293.6|63
1745801400000|2025-04-28 00:50:00|6300.7|6296.9|6301.6|6298.8|6303.6|6300.8|6298.6|6295.8|69
1745801700000|2025-04-28 00:55:00|6301.7|6297.9|6301.6|6298.8|6309.3|6305.1|6301.5|6297.7|244
1745802000000|2025-04-28 01:00:00|6302.5|6299.7|6310.7|6306.9|6323.6|6319.9|6299.4|6295.7|520
1745802300000|2025-04-28 01:05:00|6310.6|6306.8|6308.7|6305.9|6311.6|6307.9|6303.6|6300.3|84
1745802600000|2025-04-28 01:10:00|6308.6|6305.8|6310.6|6307.8|6317.7|6314.8|6308.5|6304.8|68
1745802900000|2025-04-28 01:15:00|6310.7|6306.9|6296.7|6292.9|6311.5|6307.9|6295.6|6292.6|106
1745803200000|2025-04-28 01:20:00|6296.6|6292.8|6301.5|6297.7|6304.7|6301.6|6295.6|6292.6|554
1745803500000|2025-04-28 01:25:00|6301.4|6297.6|6298.5|6295.7|6302.7|6299.7|6297.5|6294.6|69
1745803800000|2025-04-28 01:30:00|6297.8|6295|6290.5|6287.7|6299.6|6296|6290.5|6287.6|218
1745804100000|2025-04-28 01:35:00|6291.4|6288.6|6293.4|6290.6|6297.5|6294.7|6290.5|6287.7|95
1745804400000|2025-04-28 01:40:00|6293.5|6289.7|6287.5|6284.7|6293.5|6289.8|6281.6|6278.8|812
1745804700000|2025-04-28 01:45:00|6287.6|6283.8|6286.5|6283.7|6293.6|6290.7|6285.5|6282.6|203
1745805000000|2025-04-28 01:50:00|6286.6|6283.8|6281.5|6278.7|6286.6|6283.8|6281.4|6277.6|128
1745805300000|2025-04-28 01:55:00|6281.6|6277.8|6282.5|6279.7|6284.5|6281.7|6280.5|6277.6|83
1745805600000|2025-04-28 02:00:00|6282.6|6278.8|6277.4|6273.6|6282.6|6278.8|6274.5|6271.6|222
1745805900000|2025-04-28 02:05:00|6277.3|6274.5|6277.4|6273.6|6279.6|6276.7|6276.4|6273.6|110
1745806200000|2025-04-28 02:10:00|6276.5|6273.7|6277.5|6274.7|6278.7|6275.7|6275.4|6272.2|86
1745806500000|2025-04-28 02:15:00|6278.3|6275.5|6279.4|6276.6|6282.5|6279.5|6275.5|6272.5|79
1745806800000|2025-04-28 02:20:00|6279.6|6275.8|6286.5|6283.7|6287|6284.2|6278.6|6275.6|83
1745807100000|2025-04-28 02:25:00|6286.4|6283.6|6279.4|6276.6|6286.5|6283.6|6279.4|6276.6|55
1745807400000|2025-04-28 02:30:00|6280.3|6277.5|6279.3|6275.5|6282.3|6278.6|6276.4|6273.5|67
1745807700000|2025-04-28 02:35:00|6279.2|6276.4|6283.4|6279.6|6284.3|6281.4|6276|6272.7|69
1745808000000|2025-04-28 02:40:00|6283.3|6279.5|6283.3|6280.5|6284.3|6281.5|6281.3|6278.5|41
1745808300000|2025-04-28 02:45:00|6283.4|6279.6|6279.5|6275.7|6283.4|6280.5|6277.3|6273.6|74
1745808600000|2025-04-28 02:50:00|6278.6|6275.8|6277.5|6273.7|6279.5|6276.6|6276.5|6273.6|22
1745808900000|2025-04-28 02:55:00|6276.6|6273.8|6276.4|6273.6|6278.3|6274.6|6275.5|6272.5|87
1745809200000|2025-04-28 03:00:00|6277.4|6273.7|6280.5|6277.7|6282.9|6279.6|6275.5|6272.3|49
1745809500000|2025-04-28 03:05:00|6280.4|6277.6|6280.4|6277.6|6283.5|6280.6|6279.5|6276.6|37
1745809800000|2025-04-28 03:10:00|6280.5|6276.7|6285.4|6281.6|6287.5|6284.6|6280.4|6276.6|65
1745810100000|2025-04-28 03:15:00|6285.2|6282.4|6299|6295.2|6299.6|6296.3|6285.2|6281.6|303
1745810400000|2025-04-28 03:20:00|6299.2|6295.4|6305|6302.2|6305.2|6302.3|6297.1|6294.2|246
1745810700000|2025-04-28 03:25:00|6305.1|6301.3|6313.1|6310.3|6313.1|6310.3|6303.1|6299.8|226
1745811000000|2025-04-28 03:30:00|6314.1|6311.3|6308|6305.2|6314.1|6311.3|6306.9|6303.2|549
1745811300000|2025-04-28 03:35:00|6307.9|6305.1|6309.9|6307.1|6310|6307.1|6307.9|6304.6|47
1745811600000|2025-04-28 03:40:00|6310|6306.2|6307|6303.2|6313|6310.2|6306.9|6303.1|128
1745811900000|2025-04-28 03:45:00|6306.9|6304.1|6307.8|6305|6310.9|6308.1|6306.9|6303.2|74
1745812200000|2025-04-28 03:50:00|6308|6304.2|6302.8|6299|6308|6304.8|6301.8|6298|93
1745812500000|2025-04-28 03:55:00|6301.9|6299.1|6303.8|6300|6304.9|6302|6301.8|6298.9|68
1745812800000|2025-04-28 04:00:00|6303.7|6300.9|6306.9|6303.1|6306.9|6304|6299.8|6297|70
1745813100000|2025-04-28 04:05:00|6306.8|6304|6306.8|6304|6308.8|6306|6305.9|6303.1|35
1745813400000|2025-04-28 04:10:00|6306.9|6303.1|6307.8|6305|6307.9|6305|6306.7|6303.1|19
1745813700000|2025-04-28 04:15:00|6307.9|6304.1|6308.8|6305|6308.8|6306|6306.8|6304|36
1745814000000|2025-04-28 04:20:00|6308.7|6304.9|6309.7|6305.9|6309.8|6306|6306.7|6303.8|40
1745814300000|2025-04-28 04:25:00|6308.8|6306|6313.8|6310|6314.9|6312|6308.8|6305.5|148
1745814600000|2025-04-28 04:30:00|6313.7|6309.9|6313.7|6309.9|6313.7|6310.9|6309.7|6306.9|46
1745814900000|2025-04-28 04:35:00|6312.8|6310|6316.8|6314|6316.9|6314|6312.8|6309.1|52
1745815200000|2025-04-28 04:40:00|6316.6|6313.8|6318.6|6315.8|6318.8|6315.8|6315.8|6312.5|94
1745815500000|2025-04-28 04:45:00|6318.7|6314.9|6319.6|6316.8|6319.7|6316.9|6316.7|6313.8|45
1745815800000|2025-04-28 04:50:00|6319.7|6316.9|6317.6|6314.8|6320.7|6317.8|6316.6|6313.8|108
1745816100000|2025-04-28 04:55:00|6317.7|6313.9|6316.8|6313|6318.6|6315.8|6312.3|6308.8|485
1745816400000|2025-04-28 05:00:00|6316.7|6313.9|6315.7|6312.9|6317.8|6314.9|6313.7|6310.8|76
1745816700000|2025-04-28 05:05:00|6315.6|6312.8|6316.7|6313.9|6318.8|6315.9|6315.6|6312.4|47
1745817000000|2025-04-28 05:10:00|6317.6|6313.8|6316.7|6313.9|6321.7|6318.9|6316.7|6313.8|87
1745817300000|2025-04-28 05:15:00|6317.6|6313.8|6320.6|6316.8|6320.8|6317.9|6315.7|6312.8|48
1745817600000|2025-04-28 05:20:00|6320.7|6316.9|6315.7|6312.9|6320.7|6316.9|6314.7|6311.8|105
1745817900000|2025-04-28 05:25:00|6316.6|6312.8|6314.7|6310.9|6316.7|6313.9|6311.7|6308.8|118
1745818200000|2025-04-28 05:30:00|6314.6|6311.8|6321.7|6318.9|6327.7|6324.4|6314.6|6311.8|377
1745818500000|2025-04-28 05:35:00|6321.8|6318|6326.8|6324|6327.8|6324.9|6320.7|6317.7|74
1745818800000|2025-04-28 05:40:00|6327.6|6323.8|6324.8|6322|6330.8|6328|6324.8|6321.5|330
1745819100000|2025-04-28 05:45:00|6324.6|6321.8|6326.6|6323.8|6329|6325.7|6318.6|6315.7|276
1745819400000|2025-04-28 05:50:00|6327.5|6323.7|6328.6|6325.8|6329.6|6326.8|6325.5|6321.8|68
1745819700000|2025-04-28 05:55:00|6329.4|6326.6|6328.6|6325.8|6331.1|6327.9|6327.2|6323.9|145
1745820000000|2025-04-28 06:00:00|6329.5|6325.7|6324.5|6321.7|6335.6|6332.8|6324.5|6321.7|263
1745820300000|2025-04-28 06:05:00|6324.6|6320.8|6328.5|6324.7|6332.3|6328.8|6323.5|6320.3|400
1745820600000|2025-04-28 06:10:00|6328.4|6325.6|6330.4|6327.6|6337.4|6334.6|6328.4|6324.7|264
1745820900000|2025-04-28 06:15:00|6329.6|6326.8|6323.6|6320.8|6329.6|6326.8|6322.8|6319.7|257
1745821200000|2025-04-28 06:20:00|6324.4|6321.6|6315.6|6312.8|6324.6|6321.8|6315.6|6312.7|154
1745821500000|2025-04-28 06:25:00|6315.5|6312.7|6315.6|6312.8|6318|6314.8|6314.7|6311.8|96
1745821800000|2025-04-28 06:30:00|6315.7|6312.9|6310.6|6307.8|6316.7|6312.9|6310.4|6306.8|147
1745822100000|2025-04-28 06:35:00|6310.7|6307.9|6313.5|6309.7|6313.5|6310.6|6307.5|6304.7|119
1745822400000|2025-04-28 06:40:00|6313.4|6310.6|6314.5|6310.7|6318.4|6314.7|6310.5|6306.8|188
1745822700000|2025-04-28 06:45:00|6314.4|6311.7|6320.5|6317.7|6322.6|6319.7|6313.5|6310.6|227
1745823000000|2025-04-28 06:50:00|6319.6|6316.7|6316.6|6312.8|6321.6|6318.7|6313.6|6310.7|73
1745823300000|2025-04-28 06:55:00|6315.7|6312.9|6317.6|6313.8|6320|6316.9|6312.5|6309.7|199
1745823600000|2025-04-28 07:00:00|6317.5|6314.7|6303.6|6299.8|6317.7|6314.8|6300.6|6297.8|552
1745823900000|2025-04-28 07:05:00|6303.5|6300.7|6305.6|6302.8|6308.8|6305.9|6300.7|6297.9|252
1745824200000|2025-04-28 07:10:00|6304.6|6301.8|6298.7|6295.9|6305.7|6302.8|6296.8|6293.6|347
1745824500000|2025-04-28 07:15:00|6299.6|6295.8|6298.6|6295.8|6300.6|6297.8|6296.6|6292.8|228
1745824800000|2025-04-28 07:20:00|6298.7|6294.9|6311.7|6308.9|6312.8|6310|6298.6|6294.8|331
1745825100000|2025-04-28 07:25:00|6312.7|6307.9|6302.7|6299.9|6316.6|6313.8|6301.7|6298.8|386
1745825400000|2025-04-28 07:30:00|6302.6|6299.8|6297.6|6293.8|6302.6|6299.8|6295.6|6292.8|211
1745825700000|2025-04-28 07:35:00|6297.7|6294.8|6296.5|6293.7|6299.5|6295.9|6293.7|6290.8|185
1745826000000|2025-04-28 07:40:00|6296.7|6292.9|6296.7|6292.9|6302.7|6299|6294.5|6291.5|326
1745826300000|2025-04-28 07:45:00|6296.5|6293.7|6299.8|6296|6303.6|6300.2|6294.8|6291.8|248
1745826600000|2025-04-28 07:50:00|6299.6|6295.8|6301.6|6298.8|6308.6|6305.8|6297.6|6294.8|317
1745826900000|2025-04-28 07:55:00|6300.6|6297.8|6297.7|6294.9|6302.9|6300.1|6293.7|6290.9|808
1745827200000|2025-04-28 08:00:00|6298|6294.2|6286|6283.2|6304.7|6301|6284|6280.2|621
1745827500000|2025-04-28 08:05:00|6285.2|6282.4|6303.8|6300|6304.1|6300.9|6285.2|6282.2|413
1745827800000|2025-04-28 08:10:00|6303.7|6299.9|6302.8|6300|6305.8|6302.9|6297.7|6294.9|688
1745828100000|2025-04-28 08:15:00|6301.8|6299|6303.7|6299.9|6304.8|6301.9|6298.8|6295.9|132
1745828400000|2025-04-28 08:20:00|6302.8|6300|6294.8|6292|6302.8|6300|6292.8|6289.9|277
1745828700000|2025-04-28 08:25:00|6294.9|6291.1|6286.8|6284|6296.8|6293|6285.9|6283|397
1745829000000|2025-04-28 08:30:00|6287.8|6284.1|6286.7|6282.9|6292.7|6289.9|6282.7|6279.9|610
1745829300000|2025-04-28 08:35:00|6285.8|6283|6280.8|6277|6287.8|6285|6280.7|6277|262
1745829600000|2025-04-28 08:40:00|6279.9|6277.1|6285.8|6283|6286.9|6284|6279.8|6277|170
1745829900000|2025-04-28 08:45:00|6286.7|6282.9|6282.8|6280|6293.7|6290.7|6281.8|6278.9|499
1745830200000|2025-04-28 08:50:00|6282.7|6279.9|6275.8|6273|6289.6|6286|6273.8|6271|477
1745830500000|2025-04-28 08:55:00|6275.9|6273.1|6277.7|6274.9|6280.8|6278|6274.8|6271.8|196
1745830800000|2025-04-28 09:00:00|6278.9|6275.1|6274.9|6272.1|6279|6276.1|6271.9|6268.9|448
1745831100000|2025-04-28 09:05:00|6273.9|6271.1|6274.8|6271|6281|6278.1|6273|6270|198
1745831400000|2025-04-28 09:10:00|6274|6271.2|6275|6272.2|6275|6272.2|6265.8|6263|394
1745831700000|2025-04-28 09:15:00|6275.7|6272.9|6280.8|6278|6281.9|6278.5|6275|6272|353
1745832000000|2025-04-28 09:20:00|6280.1|6277.3|6277.8|6275|6280.8|6277.5|6274.9|6272|267
1745832300000|2025-04-28 09:25:00|6276.9|6274.1|6278.9|6276.1|6280.8|6277.1|6275.9|6273|148
1745832600000|2025-04-28 09:30:00|6278.8|6275.1|6274.9|6272.1|6280.9|6278.1|6273.9|6271|245
1745832900000|2025-04-28 09:35:00|6273.9|6271.1|6273.8|6270|6276.8|6273.1|6271|6268|161
1745833200000|2025-04-28 09:40:00|6272.9|6270.1|6274.8|6272|6274.9|6272.1|6270.9|6268|149
1745833500000|2025-04-28 09:45:00|6275|6272.2|6276.8|6273|6277.8|6275|6273.9|6271|186
1745833800000|2025-04-28 09:50:00|6275.8|6273.1|6273.9|6271.1|6277|6274.1|6272.9|6270.1|227
1745834100000|2025-04-28 09:55:00|6274.9|6272.1|6261|6257.2|6275.9|6272.9|6259.9|6256.3|620
1745834400000|2025-04-28 10:00:00|6260.9|6258.1|6258|6254.2|6265|6262.1|6256|6253.1|443
1745834700000|2025-04-28 10:05:00|6257|6254.1|6259.9|6257.1|6263.4|6260.1|6256.9|6254.1|418
1745835000000|2025-04-28 10:10:00|6259.6|6256.8|6262|6258.2|6267.5|6264.7|6259.6|6256.8|448
1745835300000|2025-04-28 10:15:00|6263|6259.2|6262.7|6258.9|6267|6264.2|6261.8|6258.9|236
1745835600000|2025-04-28 10:20:00|6262.8|6259|6251.9|6249.1|6263.3|6260|6251.9|6249.1|273
1745835900000|2025-04-28 10:25:00|6252.8|6249|6248.8|6245|6255.1|6252.1|6247.7|6244.9|311
1745836200000|2025-04-28 10:30:00|6247.8|6244.9|6251.8|6249|6253.9|6251|6247.8|6244.9|265
1745836500000|2025-04-28 10:35:00|6251.9|6248.1|6255.9|6253.1|6257.9|6255.1|6251.8|6248.1|111
1745836800000|2025-04-28 10:40:00|6255.8|6253|6250.9|6247.1|6256.9|6254.1|6248.9|6245.7|227
1745837100000|2025-04-28 10:45:00|6250.8|6248.1|6249.8|6247|6254.9|6252.1|6248.8|6246|200
1745837400000|2025-04-28 10:50:00|6249.9|6246.1|6247.1|6244.3|6252.9|6250|6242.1|6239.2|940
1745837700000|2025-04-28 10:55:00|6247|6244.2|6257.8|6255|6259.9|6256.2|6247|6244.2|450
1745838000000|2025-04-28 11:00:00|6257.9|6255.1|6254.8|6252|6259.8|6256.5|6247|6244.1|346
1745838300000|2025-04-28 11:05:00|6255.8|6252.1|6250.9|6248.1|6257.9|6255.1|6249.9|6247.1|259
1745838600000|2025-04-28 11:10:00|6251.8|6249|6258.6|6255.8|6262.9|6260.1|6249.9|6247.1|469
1745838900000|2025-04-28 11:15:00|6258.7|6255.9|6254.6|6251.8|6261.6|6257.9|6253.5|6250.7|753
1745839200000|2025-04-28 11:20:00|6254.5|6251.7|6255.5|6252.7|6258.6|6255.8|6251.1|6247.7|438
1745839500000|2025-04-28 11:25:00|6256.5|6252.8|6257.5|6254.7|6259.4|6256.1|6254.5|6251.7|245
1745839800000|2025-04-28 11:30:00|6256.7|6253.9|6264.5|6260.7|6267|6263.7|6250.5|6246.7|452
1745840100000|2025-04-28 11:35:00|6263.6|6260.8|6265.6|6261.8|6269.6|6266.7|6262.6|6259.8|537
1745840400000|2025-04-28 11:40:00|6264.6|6262.8|6266.6|6263.8|6270.5|6267.5|6263.7|6260.8|453
1745840700000|2025-04-28 11:45:00|6265.8|6263|6269.6|6266.8|6271.6|6268.3|6264.6|6261.8|453
1745841000000|2025-04-28 11:50:00|6269.7|6265.9|6277.4|6273.6|6279.3|6276.5|6268.6|6265.7|1245
1745841300000|2025-04-28 11:55:00|6277.3|6273.5|6272.4|6269.6|6277.4|6274.6|6269.3|6266.5|1396
1745841600000|2025-04-28 12:00:00|6273.3|6270.5|6270.3|6266.5|6280.2|6276.9|6267.4|6264.6|918
1745841900000|2025-04-28 12:05:00|6269.4|6266.6|6256.3|6252.5|6270.4|6267.6|6254.4|6251.5|649
1745842200000|2025-04-28 12:10:00|6255.4|6252.6|6268.3|6265.5|6269.3|6265.5|6255.3|6251.5|1176
1745842500000|2025-04-28 12:15:00|6269.2|6266.4|6278.8|6275|6285.7|6282|6268.4|6265.1|3158
1745842800000|2025-04-28 12:20:00|6278.7|6275.9|6281.7|6278.9|6282.8|6279.9|6276.6|6272.9|641
1745843100000|2025-04-28 12:25:00|6281.6|6278.8|6283.8|6281|6288.6|6284.9|6276.9|6274|1845
1745843400000|2025-04-28 12:30:00|6284.6|6281.8|6282.6|6278.8|6289.1|6285.8|6281.7|6278.8|617
1745843700000|2025-04-28 12:35:00|6282.4|6279.6|6279.5|6276.7|6293.3|6290.5|6278.5|6274.9|1273
1745844000000|2025-04-28 12:40:00|6278.7|6275.7|6278.4|6274.6|6282.5|6279.6|6276.5|6273.6|1589
1745844300000|2025-04-28 12:45:00|6278.3|6275.5|6279.6|6275.8|6288.5|6284.7|6277.5|6274.6|968
1745844600000|2025-04-28 12:50:00|6278.6|6276.8|6280.6|6277.8|6286.6|6283.8|6270.6|6267.8|1276
1745844900000|2025-04-28 12:55:00|6280.4|6277.6|6278.6|6275.8|6288.6|6285.8|6278.6|6275.8|795
1745845200000|2025-04-28 13:00:00|6277.9|6275.1|6279.7|6276.9|6282|6278.7|6265.9|6262.9|1884
1745845500000|2025-04-28 13:05:00|6278.7|6275.9|6270.7|6267.9|6285.6|6282.7|6270.3|6267|1044
1745845800000|2025-04-28 13:10:00|6271.5|6268.7|6269.8|6267|6278.3|6275.5|6265.8|6263|1761
1745846100000|2025-04-28 13:15:00|6269.7|6266.9|6277.6|6274.8|6280|6276.7|6269.7|6266.8|991
1745846400000|2025-04-28 13:20:00|6277.7|6274.9|6282.9|6280.1|6285|6282.1|6277.6|6274.7|4012
1745846700000|2025-04-28 13:25:00|6282|6279.2|6289|6286.2|6292.7|6289.9|6281|6278.2|2328
1745847000000|2025-04-28 13:30:00|6288.9|6286.1|6293|6290.2|6303.9|6300.9|6288.4|6285.1|2014
1745847300000|2025-04-28 13:35:00|6293.1|6289.3|6275.4|6272.6|6298|6294.2|6270.6|6267.6|2495
1745847600000|2025-04-28 13:40:00|6275.3|6271.6|6268.4|6265.6|6284.3|6281.5|6257.7|6254.7|2547
1745847900000|2025-04-28 13:45:00|6268.5|6265.7|6232.9|6230.1|6269.5|6266.7|6226.9|6224|6718
1745848200000|2025-04-28 13:50:00|6233.8|6230|6240.8|6238|6245.6|6242.8|6230.8|6228|2892
1745848500000|2025-04-28 13:55:00|6239.9|6237.1|6225|6221.2|6245.1|6241.3|6222.1|6219.3|2558
1745848800000|2025-04-28 14:00:00|6226|6222.2|6221|6218.2|6230.1|6227.2|6203.6|6200.8|6083
1745849100000|2025-04-28 14:05:00|6221.1|6217.3|6216.1|6212.3|6229|6225.6|6215.1|6212.3|3600
1745849400000|2025-04-28 14:10:00|6215.9|6213.1|6216|6212.2|6227.1|6224.2|6210|6207.2|1666
1745849700000|2025-04-28 14:15:00|6215.8|6213|6212.1|6209.3|6224.1|6221.3|6209.2|6206.4|1776
1745850000000|2025-04-28 14:20:00|6212.2|6209.4|6227.8|6225|6227.9|6225|6210.2|6207.3|2707
1745850300000|2025-04-28 14:25:00|6227.9|6225.1|6209.2|6206.4|6230.9|6228|6205.3|6202.4|3205
1745850600000|2025-04-28 14:30:00|6209.3|6205.5|6219.2|6216.4|6221.5|6218.4|6194.4|6191.6|4261
1745850900000|2025-04-28 14:35:00|6220|6216.2|6228.9|6226.1|6239.8|6236.9|6218.9|6215.4|2943
1745851200000|2025-04-28 14:40:00|6228.8|6226|6225.7|6222.9|6230.6|6227.8|6210.8|6208|2232
1745851500000|2025-04-28 14:45:00|6226.6|6223.8|6212.9|6209.1|6227.7|6224.9|6207|6204.1|1608
1745851800000|2025-04-28 14:50:00|6212.8|6210|6195.1|6192.3|6214|6211.2|6190.1|6187.2|2085
1745852100000|2025-04-28 14:55:00|6195.9|6193.1|6197.2|6194.4|6204.2|6201.4|6191|6187.3|1948
1745852400000|2025-04-28 15:00:00|6198.1|6194.3|6200.1|6197.3|6209.1|6206.1|6195.1|6192.3|1597
1745852700000|2025-04-28 15:05:00|6200|6196.2|6181.3|6178.5|6202.5|6199.2|6165.8|6163|5204
1745853000000|2025-04-28 15:10:00|6182.1|6179.3|6183.2|6179.4|6189.1|6186.3|6175.3|6172.4|1896
1745853300000|2025-04-28 15:15:00|6182.2|6179.3|6184.2|6181.4|6196.1|6193.2|6179.1|6176.3|1493
1745853600000|2025-04-28 15:20:00|6184.1|6181.3|6175.3|6172.5|6184.2|6181.3|6168.4|6165.6|1853
1745853900000|2025-04-28 15:25:00|6176.2|6172.4|6156.1|6153.3|6176.2|6172.9|6154.1|6151.3|6380
1745854200000|2025-04-28 15:30:00|6156.2|6153.4|6165.8|6162|6170.9|6168.1|6156.2|6153.3|3569
1745854500000|2025-04-28 15:35:00|6165.7|6162.9|6164.9|6161.1|6179.8|6176.9|6163.8|6161|3803
1745854800000|2025-04-28 15:40:00|6164.8|6162|6165.9|6163.1|6174.8|6171.9|6158.9|6156.1|2196
1745855100000|2025-04-28 15:45:00|6166.8|6163|6177.7|6174.9|6178.8|6176|6162.7|6159.9|1976
1745855400000|2025-04-28 15:50:00|6178.4|6175.6|6179.5|6176.7|6188.5|6185.7|6175.6|6172.8|3006
1745855700000|2025-04-28 15:55:00|6179.7|6175.9|6168.5|6165.7|6180.5|6177.7|6165.3|6162|2786
1745856000000|2025-04-28 16:00:00|6167.7|6164.7|6168|6164.2|6176.5|6173.6|6164|6161.2|2612
1745856300000|2025-04-28 16:05:00|6167.9|6165.1|6166.1|6163.3|6176.8|6174|6163.4|6160.4|2781
1745856600000|2025-04-28 16:10:00|6166.2|6163.4|6165.2|6162.4|6167.2|6164.4|6159.4|6156.2|2082
1745856900000|2025-04-28 16:15:00|6165.1|6162.3|6167.1|6164.3|6175.1|6172.3|6165.1|6162.3|771
1745857200000|2025-04-28 16:20:00|6166.3|6163.5|6166.5|6162.7|6172.5|6169.7|6162.3|6159.5|3318
1745857500000|2025-04-28 16:25:00|6166.3|6163.5|6165.4|6162.6|6168.4|6165.6|6163.3|6160.5|611
1745857800000|2025-04-28 16:30:00|6165.3|6162.5|6165.4|6162.6|6174.4|6171.4|6164.2|6160.5|902
1745858100000|2025-04-28 16:35:00|6166.3|6162.5|6145.7|6142.9|6168.6|6165.8|6144.8|6141.9|2953
1745858400000|2025-04-28 16:40:00|6144.8|6142|6148.8|6146|6153.7|6150.4|6139.7|6136.9|1321
1745858700000|2025-04-28 16:45:00|6148.7|6145.9|6149.8|6147|6154.9|6152|6148.5|6145.7|2297
1745859000000|2025-04-28 16:50:00|6149|6146.2|6149.6|6146.8|6152.6|6149|6145.8|6142.1|1323
1745859300000|2025-04-28 16:55:00|6149.8|6146|6146|6143.2|6151.9|6148.1|6144.6|6141.2|1669
1745859600000|2025-04-28 17:00:00|6146.9|6143.1|6144.9|6142.1|6150.9|6148.1|6144|6141.1|2004
1745859900000|2025-04-28 17:05:00|6144.7|6141.1|6136|6133.2|6147.9|6144.9|6135.9|6133.1|881
1745860200000|2025-04-28 17:10:00|6135.7|6132.9|6143.7|6140.9|6143.8|6141|6133.9|6131.1|1054
1745860500000|2025-04-28 17:15:00|6143.8|6141|6146.8|6144|6153.8|6151|6142.8|6140|1310
1745860800000|2025-04-28 17:20:00|6147.7|6143.9|6145.7|6142.9|6147.8|6144|6139.8|6136.9|643
1745861100000|2025-04-28 17:25:00|6146.7|6143.9|6147.7|6144.9|6150.8|6148|6143.7|6140|613
1745861400000|2025-04-28 17:30:00|6147.8|6145|6144.7|6141.9|6151.8|6148.9|6142.7|6139.9|638
1745861700000|2025-04-28 17:35:00|6144.6|6140.9|6150.4|6147.6|6151.6|6147.9|6143.7|6140.5|1433
1745862000000|2025-04-28 17:40:00|6150.6|6147.8|6148.6|6144.8|6151.6|6148.8|6143.9|6140.8|2043
1745862300000|2025-04-28 17:45:00|6148.4|6145.6|6152.5|6149.7|6158.6|6155.6|6148.4|6144.8|1228
1745862600000|2025-04-28 17:50:00|6153.5|6150.6|6163.4|6160.6|6167.3|6164.4|6153|6150.2|1597
1745862900000|2025-04-28 17:55:00|6163.3|6160.5|6167.2|6163.4|6171.3|6168.4|6162.2|6159.4|1081
1745863200000|2025-04-28 18:00:00|6166.2|6163.5|6168.2|6164.4|6170.3|6167.4|6164.2|6161.4|1313
1745863500000|2025-04-28 18:05:00|6167.3|6164.5|6167.2|6164.4|6169.7|6166.5|6165.3|6162.4|1108
1745863800000|2025-04-28 18:10:00|6166.4|6163.6|6173.1|6170.3|6175.3|6172.5|6165.3|6162.4|3531
1745864100000|2025-04-28 18:15:00|6174.1|6169.8|6173.3|6170.5|6180.1|6177.1|6171.3|6167.6|3250
1745864400000|2025-04-28 18:20:00|6173.4|6170.6|6180.1|6177.3|6180.2|6177.3|6172.3|6169.5|1419
1745864700000|2025-04-28 18:25:00|6180.2|6176.4|6190.4|6187.6|6193.2|6190.4|6177.1|6174.3|8915
1745865000000|2025-04-28 18:30:00|6190.2|6187.4|6187.2|6184.4|6194.4|6191.6|6186.4|6183.4|2113
1745865300000|2025-04-28 18:35:00|6187.4|6184.6|6187.1|6184.3|6190.4|6187.6|6184.3|6181.4|809
1745865600000|2025-04-28 18:40:00|6186.3|6183.5|6189.2|6185.4|6189.6|6186.4|6186.1|6183.3|259
1745865900000|2025-04-28 18:45:00|6188.3|6185.5|6181.6|6178.8|6189.3|6186.4|6180.8|6178|472
1745866200000|2025-04-28 18:50:00|6182.4|6178.6|6180.3|6177.5|6182.6|6179.8|6177.4|6174.6|311
1745866500000|2025-04-28 18:55:00|6181.1|6178.3|6181.4|6177.6|6183.4|6180.5|6180.4|6177.1|279
1745866800000|2025-04-28 19:00:00|6181.6|6178.6|6185.4|6182.6|6185.6|6182.8|6181.3|6178.5|235
1745867100000|2025-04-28 19:05:00|6185.5|6182.7|6183.5|6180.7|6187.4|6184.5|6183.5|6180.6|163
1745867400000|2025-04-28 19:10:00|6183.4|6180.6|6182.5|6178.7|6185.5|6182.7|6180.4|6177.6|266
1745867700000|2025-04-28 19:15:00|6182.4|6179.6|6183.4|6179.6|6183.5|6180.7|6181.5|6178.6|510
1745868000000|2025-04-28 19:20:00|6183.5|6179.7|6183.3|6180.5|6186.3|6183.5|6182.4|6179.6|360
1745868300000|2025-04-28 19:25:00|6182.5|6179.7|6183.4|6180.6|6183.5|6180.7|6182.3|6178.7|273
1745868600000|2025-04-28 19:30:00|6183.3|6180.5|6182.4|6179.6|6184.8|6181.5|6180.3|6177.2|199
1745868900000|2025-04-28 19:35:00|6182.3|6179.5|6183.4|6179.6|6184.3|6181.5|6181.2|6177.6|1197
1745869200000|2025-04-28 19:40:00|6182.5|6179.7|6182.4|6179.6|6183.7|6180.4|6181.5|6178.2|261
1745869500000|2025-04-28 19:45:00|6182.2|6179.4|6182.3|6178.5|6183.7|6180.4|6181.2|6178.4|256
1745869800000|2025-04-28 19:50:00|6182.2|6179.4|6186.2|6182.4|6190.3|6187.4|6182.2|6179.2|1125
1745870100000|2025-04-28 19:55:00|6185.3|6182.5|6184.2|6181.4|6189.2|6186.4|6184.2|6181|699
1745870400000|2025-04-28 20:00:00|6184.3|6181.5|6175.3|6172.5|6184.3|6181.5|6174.4|6171.4|272
1745870700000|2025-04-28 20:05:00|6176.2|6172.4|6176.2|6173.4|6176.6|6173.4|6174.3|6171.4|77
1745871000000|2025-04-28 20:10:00|6175.2|6172.4|6170.3|6166.5|6175.3|6172.5|6170.2|6166.5|1060
1745871300000|2025-04-28 20:15:00|6169.2|6166.4|6170.3|6166.5|6172.3|6169.4|6167.4|6164.5|737
1745871600000|2025-04-28 20:20:00|6169.4|6166.6|6172.3|6169.5|6172.4|6169.6|6169.2|6166.4|218
1745871900000|2025-04-28 20:25:00|6172.2|6169.4|6171.2|6168.4|6172.4|6169.6|6171.2|6167.4|134
1745872200000|2025-04-28 20:30:00|6171.3|6167.5|6175.3|6172.5|6176.3|6173.5|6170.4|6167.1|112
1745872500000|2025-04-28 20:35:00|6175.1|6172.3|6171.4|6168.6|6175.4|6172.6|6170.3|6167.3|78
1745872800000|2025-04-28 20:40:00|6171.3|6168.5|6169.1|6165.3|6172.3|6169.3|6168|6165.2|1193
1745873100000|2025-04-28 20:45:00|6169|6166.2|6169.9|6166.1|6171|6168.1|6167.1|6164.1|136
1745873400000|2025-04-28 20:50:00|6169.8|6167|6176.7|6173.9|6177.9|6175.1|6169.8|6166.1|1234
1745873700000|2025-04-28 20:55:00|6176.9|6174.1|6173.9|6171.1|6176.9|6174.1|6173.9|6170.4|378
1745877600000|2025-04-28 22:00:00|6181|6177.2|6184.7|6180.9|6190.9|6188.1|6179|6175.2|187
1745877900000|2025-04-28 22:05:00|6183.7|6180.8|6183|6179.2|6183.9|6180.8|6179.9|6177.1|67
1745878200000|2025-04-28 22:10:00|6182.9|6180.1|6180|6176.2|6183.4|6180.1|6176.9|6174.1|74
1745878500000|2025-04-28 22:15:00|6179.1|6176.3|6178|6174.2|6179.1|6176.3|6176.8|6173.2|16
1745878800000|2025-04-28 22:20:00|6177.8|6175|6179.8|6177|6180.8|6177|6176.7|6173.9|62
1745879100000|2025-04-28 22:25:00|6180|6176.2|6182|6178.2|6182.6|6179.3|6178.8|6175.9|32
1745879400000|2025-04-28 22:30:00|6181.8|6179|6187.7|6183.9|6190.8|6187.9|6181.8|6178.2|301
1745879700000|2025-04-28 22:35:00|6186.8|6184|6184.8|6182|6187.7|6184.8|6184.8|6181.9|37
1745880000000|2025-04-28 22:40:00|6184.9|6181.1|6181.9|6178.1|6184.9|6181.1|6181.8|6178|30
1745880300000|2025-04-28 22:45:00|6181.8|6178|6179.9|6176.1|6182.3|6179|6179.8|6176.1|42
1745880600000|2025-04-28 22:50:00|6179.8|6177|6182.8|6180|6183.9|6180.1|6179.8|6176.9|21
1745880900000|2025-04-28 22:55:00|6183.7|6179.9|6182.8|6179|6184.7|6181|6182.7|6178.9|15
1745881200000|2025-04-28 23:00:00|6181.8|6178.5|6185.8|6182|6185.9|6182.1|6181.8|6178.5|24
1745881500000|2025-04-28 23:05:00|6184.8|6181.1|6182.8|6179|6184.9|6181.1|6181.8|6178.8|11
1745881800000|2025-04-28 23:10:00|6181.9|6179.1|6181.9|6178.1|6182.8|6179.3|6181.4|6178.1|17
1745882100000|2025-04-28 23:15:00|6181.8|6179|6181.9|6178.1|6183.6|6180|6181.7|6177.9|13
1745882400000|2025-04-28 23:20:00|6181.7|6177.9|6183.7|6179.9|6183.9|6180.9|6181.7|6177.9|26
1745882700000|2025-04-28 23:25:00|6185.7|6180.9|6185.7|6181.9|6187.6|6183.9|6185.2|6180.9|34
1745883000000|2025-04-28 23:30:00|6184.9|6182.1|6185.7|6181.9|6185.7|6182.1|6184.7|6181.5|7
1745883300000|2025-04-28 23:35:00|6185.6|6182.8|6184.7|6181.9|6185.7|6182.9|6184.7|6181.8|3
1745883600000|2025-04-28 23:40:00|6184|6181.2|6185.8|6182|6185.8|6182.9|6183|6180.2|28
1745883900000|2025-04-28 23:45:00|6185.7|6182.9|6184.8|6182|6186.8|6183.9|6183.8|6180.5|40
1745884200000|2025-04-28 23:50:00|6184.7|6181|6184.8|6181|6184.8|6182|6183.8|6181|8
1745884500000|2025-04-28 23:55:00|6184.7|6181.9|6185.8|6182|6185.8|6182.9|6184.7|6181|8
1745884800000|2025-04-29 00:00:00|6185.7|6182.9|6171.9|6169.1|6185.8|6182.9|6168.9|6166|1077
1745885100000|2025-04-29 00:05:00|6171.8|6169|6177.7|6173.9|6179.8|6176.9|6168.9|6166|512
1745885400000|2025-04-29 00:10:00|6176.7|6173|6176.7|6173.9|6183.5|6180.7|6175.5|6171.7|290
1745885700000|2025-04-29 00:15:00|6177.4|6174.6|6174.5|6170.7|6182.5|6179.2|6172.5|6169.7|188
1745886000000|2025-04-29 00:20:00|6174.6|6170.8|6170.6|6167.8|6174.6|6171.8|6168.4|6164.7|83
1745886300000|2025-04-29 00:25:00|6171.5|6167.7|6168.8|6165|6171.8|6168.8|6165.9|6163|351
1745886600000|2025-04-29 00:30:00|6167.8|6165.1|6164.9|6162.1|6168.9|6166|6162.9|6159.9|253
1745886900000|2025-04-29 00:35:00|6165|6161.2|6170.7|6167.9|6176.7|6173.8|6163.9|6161.1|127
1745887200000|2025-04-29 00:40:00|6170.9|6167.1|6172.9|6170.1|6174.9|6171.9|6168.9|6165.9|57
1745887500000|2025-04-29 00:45:00|6172.7|6169.9|6171.7|6167.9|6173.8|6170.9|6168.7|6164.9|79
1745887800000|2025-04-29 00:50:00|6171.8|6168|6176.8|6173|6178.7|6175.9|6171.6|6167.9|79
1745888100000|2025-04-29 00:55:00|6176.7|6172.9|6171.7|6167.9|6178.8|6175.9|6170.6|6166.9|90
1745888400000|2025-04-29 01:00:00|6170.8|6168|6182.7|6178.9|6183.8|6180|6164.8|6161.9|487
1745888700000|2025-04-29 01:05:00|6181.8|6179|6181.7|6177.9|6184.3|6181|6178.8|6175.5|135
1745889000000|2025-04-29 01:10:00|6180.8|6178|6175.8|6173|6181.8|6178.4|6175.7|6172|73
1745889300000|2025-04-29 01:15:00|6175.7|6172.9|6170.7|6166.9|6175.9|6173|6169.8|6166.9|105
1745889600000|2025-04-29 01:20:00|6169.8|6167|6172.8|6169|6176.7|6173|6165.8|6162.6|140
1745889900000|2025-04-29 01:25:00|6172.7|6168.9|6173.8|6171|6175.9|6173|6172.7|6168.9|41
1745890200000|2025-04-29 01:30:00|6173.7|6169.9|6163.8|6161|6173.9|6171|6162.8|6160|279
1745890500000|2025-04-29 01:35:00|6163.9|6160.1|6163.8|6161|6165.3|6162|6160.8|6157.8|143
1745890800000|2025-04-29 01:40:00|6164.9|6161.1|6170.8|6167|6176.8|6173.1|6163.8|6160.8|460
1745891100000|2025-04-29 01:45:00|6169.9|6167.1|6176.7|6173.9|6178.9|6176.1|6168.8|6165.8|289
1745891400000|2025-04-29 01:50:00|6176.9|6173.1|6168|6165.2|6176.9|6173.1|6166.9|6164.1|323
1745891700000|2025-04-29 01:55:00|6168.9|6165.1|6177|6174.2|6180|6177.2|6168.7|6165.1|332
1745892000000|2025-04-29 02:00:00|6176|6173.2|6183|6180.2|6184.9|6181.9|6176|6173.1|710
1745892300000|2025-04-29 02:05:00|6182|6179.2|6181.8|6178|6184.6|6181.8|6178|6175|306
1745892600000|2025-04-29 02:10:00|6182|6179.2|6188.7|6185.9|6190.7|6187|6181|6178|395
1745892900000|2025-04-29 02:15:00|6189.4|6186.6|6187.8|6184|6191.8|6188|6186|6183|130
1745893200000|2025-04-29 02:20:00|6187.7|6184.9|6179.9|6177.1|6188.8|6185.1|6179.8|6176.6|223
1745893500000|2025-04-29 02:25:00|6179.1|6176.3|6177.8|6175|6181.4|6178.1|6175.9|6173|201
1745893800000|2025-04-29 02:30:00|6176.9|6174.1|6177.9|6175.1|6179.9|6177|6171.9|6169|132
1745894100000|2025-04-29 02:35:00|6177.8|6175|6179.8|6176|6181.4|6178.1|6176.8|6174|35
1745894400000|2025-04-29 02:40:00|6179.9|6176.1|6172.8|6170|6180.8|6177.1|6171.9|6169|85
1745894700000|2025-04-29 02:45:00|6172.9|6169.1|6165.2|6162.4|6172.9|6169.1|6164|6160.7|1088
1745895000000|2025-04-29 02:50:00|6165|6162.2|6157.1|6153.3|6167|6163.4|6155.9|6153.1|857
1745895300000|2025-04-29 02:55:00|6157|6153.2|6152|6149.2|6158|6154.6|6149.9|6146.2|230
1745895600000|2025-04-29 03:00:00|6152.1|6148.3|6154.1|6151.3|6157|6153.3|6150.1|6146.8|140
1745895900000|2025-04-29 03:05:00|6154|6151.2|6156.1|6152.3|6158.1|6155.3|6154|6150.2|105
1745896200000|2025-04-29 03:10:00|6156|6152.2|6156.1|6153.3|6157.1|6154.2|6154.3|6151.2|75
1745896500000|2025-04-29 03:15:00|6156|6153.2|6156|6153.2|6158.4|6155.2|6155|6151.2|210
1745896800000|2025-04-29 03:20:00|6156.1|6153.3|6155.1|6152.3|6161.1|6158.3|6153|6150.2|326
1745897100000|2025-04-29 03:25:00|6156|6152.2|6157|6153.2|6158|6154.3|6153|6150|246
1745897400000|2025-04-29 03:30:00|6157.1|6154.2|6159|6156.2|6160.5|6157.2|6157|6153.3|82
1745897700000|2025-04-29 03:35:00|6158.1|6155.3|6148.9|6146.1|6159.1|6156|6148.1|6145.1|533
1745898000000|2025-04-29 03:40:00|6149.1|6145.3|6145.1|6142.3|6149.1|6146.1|6145.1|6142.3|170
1745898300000|2025-04-29 03:45:00|6145.9|6142.1|6147.1|6144.3|6148.9|6145.3|6140.9|6138.1|2770
1745898600000|2025-04-29 03:50:00|6147.9|6144.1|6148.1|6145.3|6149.3|6146|6143.8|6140.1|243
1745898900000|2025-04-29 03:55:00|6147.1|6144.3|6150|6147.2|6151.4|6148.1|6145.9|6142.1|88
1745899200000|2025-04-29 04:00:00|6150.9|6147.1|6142.9|6140.1|6152|6149.1|6141.9|6139.1|108
1745899500000|2025-04-29 04:05:00|6143|6140.2|6145.9|6142.1|6147|6144.1|6142.9|6140.1|307
1745899800000|2025-04-29 04:10:00|6145.8|6143|6144.9|6142.1|6147.9|6144.2|6143|6140.1|113
1745900100000|2025-04-29 04:15:00|6145|6142.2|6144.9|6141.1|6146.9|6144.1|6143.8|6140.1|43
1745900400000|2025-04-29 04:20:00|6144.8|6142|6143.7|6139.9|6144.9|6142.1|6142.9|6139.9|50
1745900700000|2025-04-29 04:25:00|6143.9|6140.1|6148.9|6145.1|6152|6148.7|6142.9|6140.1|170
1745901000000|2025-04-29 04:30:00|6148|6145.2|6146|6143.2|6149|6146.1|6146|6143.1|57
1745901300000|2025-04-29 04:35:00|6146.9|6143.1|6143.8|6141|6146.9|6143.2|6141|6138.1|112
1745901600000|2025-04-29 04:40:00|6144|6140.2|6143.8|6141|6144|6141|6141.8|6138.9|47
1745901900000|2025-04-29 04:45:00|6143.1|6140.3|6140|6137.2|6143.1|6140.3|6139.8|6136.9|150
1745902200000|2025-04-29 04:50:00|6139.8|6137|6135|6132.2|6140.2|6137.2|6133.2|6130.3|1046
1745902500000|2025-04-29 04:55:00|6135.1|6131.3|6136.9|6134.1|6137.1|6134.3|6133|6130.2|80
1745902800000|2025-04-29 05:00:00|6137.1|6133.3|6128.9|6126.1|6141.9|6138.3|6119.1|6116.3|894
1745903100000|2025-04-29 05:05:00|6128.2|6125.4|6129.8|6127|6130.9|6128|6125.1|6122.1|178
1745903400000|2025-04-29 05:10:00|6129.9|6126.1|6122.9|6120.1|6130.8|6127|6121.9|6119|503
1745903700000|2025-04-29 05:15:00|6124.8|6122|6122.8|6119|6126.9|6124.1|6120.9|6118|203
1745904000000|2025-04-29 05:20:00|6121.9|6119.1|6122.9|6120.1|6125.3|6122.1|6119.8|6116.1|286
1745904300000|2025-04-29 05:25:00|6123|6120.2|6118.9|6116.1|6123.9|6121.1|6118.9|6116|167
1745904600000|2025-04-29 05:30:00|6118.8|6115.1|6109.8|6107|6118.9|6116|6108.8|6106|2158
1745904900000|2025-04-29 05:35:00|6109.9|6106.1|6117|6114.2|6122|6119.1|6108.8|6106|579
1745905200000|2025-04-29 05:40:00|6116.3|6113.5|6120|6116.2|6120.1|6117.1|6115|6112.2|1576
1745905500000|2025-04-29 05:45:00|6119.1|6116.3|6128|6125.2|6129|6126.1|6119.1|6116.2|361
1745905800000|2025-04-29 05:50:00|6128.1|6124.3|6126.2|6122.4|6130.1|6126.3|6125|6122.2|270
1745906100000|2025-04-29 05:55:00|6126.1|6122.3|6126|6122.2|6129|6125.3|6125.1|6122.2|88
1745906400000|2025-04-29 06:00:00|6125.8|6123|6125.2|6122.4|6129.1|6126.3|6125.1|6121.8|264
1745906700000|2025-04-29 06:05:00|6125.1|6122.3|6114.1|6111.3|6128.1|6125.2|6114.1|6111.3|1736
1745907000000|2025-04-29 06:10:00|6115|6111.2|6126.1|6122.3|6128|6125.2|6113.8|6110.2|255
1745907300000|2025-04-29 06:15:00|6126|6122.2|6130.1|6127.3|6132.9|6129.3|6125|6122.2|311
1745907600000|2025-04-29 06:20:00|6129.9|6127.1|6125.9|6122.1|6138.9|6135.3|6124.9|6122.1|488
1745907900000|2025-04-29 06:25:00|6125.8|6123|6131.9|6128.1|6132.1|6129.3|6122.9|6120.1|315
1745908200000|2025-04-29 06:30:00|6131.1|6128.3|6137.9|6134.1|6138.1|6135.3|6130.9|6127.1|182
1745908500000|2025-04-29 06:35:00|6137.8|6135|6137.9|6135.1|6140.9|6137.3|6133|6130.1|216
1745908800000|2025-04-29 06:40:00|6138|6135.2|6137.9|6134.1|6139.2|6136.2|6133|6130.1|125
1745909100000|2025-04-29 06:45:00|6137.8|6135|6133|6129.2|6138.4|6135.2|6131|6128.1|205
1745909400000|2025-04-29 06:50:00|6132|6129.4|6128|6125.2|6134|6131.2|6125|6122.1|254
1745909700000|2025-04-29 06:55:00|6127.9|6124.1|6122.9|6120.1|6128.9|6126.1|6119.9|6116.2|608
1745910000000|2025-04-29 07:00:00|6123.8|6120|6117.9|6115.1|6126|6123.1|6114|6111.1|810
1745910300000|2025-04-29 07:05:00|6118|6115.2|6122|6119.2|6126.7|6123.9|6117.9|6114.1|277
1745910600000|2025-04-29 07:10:00|6123|6119.1|6125.9|6122.1|6127|6124.1|6121|6117.8|275
1745910900000|2025-04-29 07:15:00|6125|6122.2|6121.8|6118|6126|6123.1|6120|6117|377
1745911200000|2025-04-29 07:20:00|6120.8|6117.2|6125.8|6122|6128.8|6126|6119|6116|437
1745911500000|2025-04-29 07:25:00|6125|6122.2|6125.8|6123|6129.8|6127|6123.8|6120.7|538
1745911800000|2025-04-29 07:30:00|6125.7|6122.9|6118|6114.2|6130|6126.8|6117|6114|377
1745912100000|2025-04-29 07:35:00|6117.8|6114|6096.1|6092.3|6117.8|6115|6093.1|6090.1|1853
1745912400000|2025-04-29 07:40:00|6095.2|6092.4|6092.1|6089.3|6103.1|6099.8|6092.1|6089.3|1289
1745912700000|2025-04-29 07:45:00|6092.9|6090.1|6102.2|6099.4|6105.1|6102.3|6092.9|6090.1|1764
1745913000000|2025-04-29 07:50:00|6103.1|6100.3|6108.1|6104.3|6110.1|6107.3|6102.1|6098.3|489
1745913300000|2025-04-29 07:55:00|6107.2|6104.4|6102|6099.2|6109.2|6106|6101.1|6098.2|491
1745913600000|2025-04-29 08:00:00|6102.3|6099.5|6109.2|6106.4|6112.2|6109.2|6102.3|6099.5|513
1745913900000|2025-04-29 08:05:00|6110|6106.2|6126|6123.2|6126.2|6123.4|6108|6105.1|590
1745914200000|2025-04-29 08:10:00|6125.3|6122.5|6126.2|6123.4|6127.2|6124.2|6118.9|6115.2|590
1745914500000|2025-04-29 08:15:00|6127|6123.2|6138|6135.2|6140.2|6137.4|6126|6123.2|1061
1745914800000|2025-04-29 08:20:00|6138.1|6134.3|6139.1|6136.3|6144|6141.2|6133.1|6130.2|633
1745915100000|2025-04-29 08:25:00|6140|6136.2|6139.1|6136.3|6144.9|6141.9|6135|6131.8|1341
1745915400000|2025-04-29 08:30:00|6139.9|6137.1|6130|6126.2|6146.3|6143.5|6125.4|6122.3|984
1745915700000|2025-04-29 08:35:00|6129.1|6126.3|6124.1|6121.3|6133|6130.2|6123.2|6120.3|420
1745916000000|2025-04-29 08:40:00|6124|6121.2|6110|6107.2|6124|6121.2|6109.1|6106.2|1621
1745916300000|2025-04-29 08:45:00|6110.8|6107|6106|6102.2|6117.1|6113.4|6105|6102.2|568
1745916600000|2025-04-29 08:50:00|6105.8|6103|6098|6095.2|6106.3|6103.3|6094.1|6091.2|783
1745916900000|2025-04-29 08:55:00|6098.1|6095.3|6077.1|6074.3|6098.1|6095.3|6075|6072.2|1862
1745917200000|2025-04-29 09:00:00|6078|6075.2|6088.1|6085.3|6094.1|6091.3|6077|6073.7|2042
1745917500000|2025-04-29 09:05:00|6088.9|6086.1|6086.8|6084|6095.7|6092|6075.7|6072.9|885
1745917800000|2025-04-29 09:10:00|6087.5|6084.7|6093.8|6091|6100.9|6098.1|6086.8|6083|647
1745918100000|2025-04-29 09:15:00|6092.9|6090.1|6095.9|6092.1|6098.2|6095.1|6086.1|6083.1|458
1745918400000|2025-04-29 09:20:00|6095.8|6093|6100.8|6097|6100.9|6098|6095.8|6092|198
1745918700000|2025-04-29 09:25:00|6099.9|6097.1|6108.9|6105.1|6110.9|6108|6097.8|6094.8|545
1745919000000|2025-04-29 09:30:00|6107.9|6105|6112.8|6110|6114.8|6111.7|6101.8|6098.7|618
1745919300000|2025-04-29 09:35:00|6112.6|6109.8|6120.8|6118|6127.9|6125.1|6112.4|6109|769
1745919600000|2025-04-29 09:40:00|6120.6|6117.8|6099.6|6095.8|6120.8|6117.8|6098.7|6095.4|659
1745919900000|2025-04-29 09:45:00|6099.7|6095.9|6093.7|6090.9|6102.7|6099.9|6093.7|6090.9|443
1745920200000|2025-04-29 09:50:00|6094.7|6091.8|6104.7|6101.9|6106.7|6103.9|6093|6090.2|369
1745920500000|2025-04-29 09:55:00|6105.6|6102.8|6101.7|6098.9|6108.9|6105.9|6100.6|6096.9|264
1745920800000|2025-04-29 10:00:00|6102.6|6098.8|6097|6094.2|6106.7|6103.9|6092.9|6090.1|1229
1745921100000|2025-04-29 10:05:00|6096.2|6093.4|6106|6103.2|6109.8|6107|6092.8|6089.9|897
1745921400000|2025-04-29 10:10:00|6105.8|6103|6110.7|6107.9|6113.8|6110.2|6105.8|6102.9|401
1745921700000|2025-04-29 10:15:00|6110|6107.2|6108.7|6104.9|6111.8|6109|6105.8|6103|247
1745922000000|2025-04-29 10:20:00|6107.7|6103.9|6111.7|6108.9|6115.6|6112.3|6104.7|6101.9|304
1745922300000|2025-04-29 10:25:00|6111.6|6108.8|6108.7|6104.9|6114.5|6110.9|6105.7|6102.9|241
1745922600000|2025-04-29 10:30:00|6107.8|6105|6090.5|6087.7|6108.9|6105.7|6090.5|6087.7|455
1745922900000|2025-04-29 10:35:00|6090.7|6086.9|6084.8|6081|6092.7|6089.7|6082.8|6080|730
1745923200000|2025-04-29 10:40:00|6084.7|6081.9|6087.8|6085|6089.9|6087|6079.9|6077|534
1745923500000|2025-04-29 10:45:00|6087.1|6084.3|6079.9|6077.1|6087.9|6084.3|6068.9|6066.1|1132
1745923800000|2025-04-29 10:50:00|6080|6077.2|6079.9|6077.1|6084.8|6081.1|6078.9|6076|391
1745924100000|2025-04-29 10:55:00|6080|6076.2|6086.8|6084|6089|6086.2|6078.9|6076.1|350
1745924400000|2025-04-29 11:00:00|6086.6|6083.8|6086.8|6084|6091.9|6088.2|6082.8|6080|816
1745924700000|2025-04-29 11:05:00|6087.5|6084.7|6079.9|6077.1|6090.9|6088.1|6079.7|6076.8|588
1745925000000|2025-04-29 11:10:00|6079.7|6076.9|6078.9|6076.1|6083.9|6080.4|6077|6074.1|329
1745925300000|2025-04-29 11:15:00|6079.6|6076.8|6081.7|6078.9|6086.9|6083.9|6076.7|6073.9|345
1745925600000|2025-04-29 11:20:00|6081.9|6079.1|6085.9|6083.1|6090.9|6087.9|6081.7|6078.9|761
1745925900000|2025-04-29 11:25:00|6085.7|6082.9|6074.8|6072|6086.9|6083.9|6074.7|6071.9|720
1745926200000|2025-04-29 11:30:00|6074.7|6071.9|6080.8|6078|6084.8|6082|6063.7|6060.9|4091
1745926500000|2025-04-29 11:35:00|6081.6|6078.8|6089.4|6086.6|6093.9|6090.6|6081.6|6078.8|850
1745926800000|2025-04-29 11:40:00|6090.2|6087.4|6084.3|6081.5|6094.4|6091.6|6083.3|6080.1|1346
1745927100000|2025-04-29 11:45:00|6084.4|6081.6|6091.4|6088.6|6093.6|6090.5|6083.3|6080.5|775
1745927400000|2025-04-29 11:50:00|6091.8|6089|6088.4|6084.6|6093.3|6089.3|6082.4|6079.6|403
1745927700000|2025-04-29 11:55:00|6087.5|6084.7|6090.3|6087.5|6092.3|6089.5|6085.4|6082.5|643
1745928000000|2025-04-29 12:00:00|6090.1|6087.3|6100.1|6097.3|6106.4|6103.6|6088.3|6085.5|1930
1745928300000|2025-04-29 12:05:00|6100|6096.3|6096.1|6092.3|6101.1|6097.5|6090.8|6088|601
1745928600000|2025-04-29 12:10:00|6096|6093.2|6100|6096.2|6103|6100|6095|6091.8|613
1745928900000|2025-04-29 12:15:00|6099.8|6097|6091.1|6088.3|6103|6099.3|6090.1|6086.8|626
1745929200000|2025-04-29 12:20:00|6091.8|6089|6090|6087.2|6093.1|6089.3|6085.1|6082.3|1222
1745929500000|2025-04-29 12:25:00|6090.1|6087.3|6083.9|6081.1|6090.1|6087.3|6082.1|6079.1|1147
1745929800000|2025-04-29 12:30:00|6083.8|6081|6082.9|6080.1|6092.3|6089.1|6079.3|6076.5|1157
1745930100000|2025-04-29 12:35:00|6083.1|6079.3|6086.9|6083.1|6088.9|6086|6080.9|6078|1021
1745930400000|2025-04-29 12:40:00|6086.1|6083.3|6093.8|6091|6095.1|6092.3|6079.8|6076.1|2014
1745930700000|2025-04-29 12:45:00|6093.9|6090.1|6068.2|6064.4|6093.9|6090.8|6067.2|6064.2|1562
1745931000000|2025-04-29 12:50:00|6067.2|6063.4|6065.4|6062.6|6067.8|6065|6055.5|6052.5|3624
1745931300000|2025-04-29 12:55:00|6065.3|6062.5|6069.2|6065.4|6076.3|6073.4|6064.3|6061.4|1308
1745931600000|2025-04-29 13:00:00|6068.3|6065.5|6079.4|6076.6|6098.2|6095.2|6068.2|6065|2869
1745931900000|2025-04-29 13:05:00|6078.7|6075.9|6080.6|6077.8|6091.4|6088.6|6073.4|6070.6|1503
1745932200000|2025-04-29 13:10:00|6080.4|6077.6|6076.4|6073.6|6088.4|6085.5|6068.6|6065.6|1092
1745932500000|2025-04-29 13:15:00|6077.1|6074.3|6080.4|6077.6|6085.4|6082.6|6068.4|6065.6|893
1745932800000|2025-04-29 13:20:00|6079.7|6076.9|6077.7|6074.9|6089.4|6086.5|6076.8|6073.7|2196
1745933100000|2025-04-29 13:25:00|6078.5|6075.7|6087.7|6083.9|6091.7|6088.9|6078.4|6074.6|1196
1745933400000|2025-04-29 13:30:00|6087.5|6084.7|6093.7|6090.9|6099.7|6096.7|6078.2|6075.4|2159
1745933700000|2025-04-29 13:35:00|6092.9|6090.1|6083.6|6080.8|6092.9|6090.1|6079.5|6076.7|1772
1745934000000|2025-04-29 13:40:00|6083.5|6080.7|6074.6|6071.8|6090.6|6087|6073.8|6070.5|1555
1745934300000|2025-04-29 13:45:00|6074.8|6072|6066.6|6062.8|6076.8|6073.8|6062.8|6059.5|1280
1745934600000|2025-04-29 13:50:00|6065.8|6063|6076.6|6073.8|6081.6|6078.7|6064.6|6061.6|2487
1745934900000|2025-04-29 13:55:00|6077.5|6073.7|6074.7|6070.9|6083.7|6080.5|6071.6|6067.8|1494
1745935200000|2025-04-29 14:00:00|6074.6|6071.8|6060|6057.2|6075.6|6071.8|6056|6053.2|3482
1745935500000|2025-04-29 14:05:00|6060.9|6057.1|6058.9|6056.1|6068.9|6066.1|6055.5|6052.1|2349
1745935800000|2025-04-29 14:10:00|6059.7|6055.9|6064.9|6062.1|6067.9|6065.1|6055.5|6052.1|1348
1745936100000|2025-04-29 14:15:00|6065|6061.2|6073.7|6069.9|6081.9|6078.9|6059.4|6056.1|3377
1745936400000|2025-04-29 14:20:00|6074.1|6070.3|6064.6|6061.8|6075.6|6072.6|6063.8|6060.8|1169
1745936700000|2025-04-29 14:25:00|6063.8|6061|6037.8|6035|6063.8|6061|6032.2|6029.3|4450
1745937000000|2025-04-29 14:30:00|6038|6034.2|6045.7|6041.9|6047.8|6044.9|6036|6032.8|2164
1745937300000|2025-04-29 14:35:00|6044.8|6042|6036|6033.2|6049.8|6047|6035.8|6032.7|1615
1745937600000|2025-04-29 14:40:00|6037|6034|6034.1|6031.3|6041|6038.2|6028.1|6025.3|2746
1745937900000|2025-04-29 14:45:00|6035.2|6032.4|6046.1|6043.3|6051.1|6048.3|6033.2|6030.3|2641
1745938200000|2025-04-29 14:50:00|6045.2|6042.3|6064.8|6062|6080.7|6077.9|6043.9|6041.1|4219
1745938500000|2025-04-29 14:55:00|6064.9|6061.1|6057.9|6055.1|6079.9|6077|6056.2|6053.3|3208
1745938800000|2025-04-29 15:00:00|6058.1|6054.3|6056.2|6053.4|6064.6|6061.3|6050.9|6048.1|2156
1745939100000|2025-04-29 15:05:00|6056.1|6053.3|6060.2|6057.4|6062.1|6059.1|6047.5|6044.7|4319
1745939400000|2025-04-29 15:10:00|6060.3|6057.5|6075.9|6073.1|6079.4|6076.1|6059.2|6056.4|2402
1745939700000|2025-04-29 15:15:00|6076.8|6074|6079.8|6077|6090.8|6088|6072|6068.7|5073
1745940000000|2025-04-29 15:20:00|6079.6|6076.8|6079.6|6076.8|6088.6|6085.8|6076.6|6073|2149
1745940300000|2025-04-29 15:25:00|6079.5|6075.8|6083.7|6080.9|6092.1|6088.9|6077.6|6074.8|2075
1745940600000|2025-04-29 15:30:00|6083.9|6081.1|6068.6|6065.8|6084.9|6082.1|6065.6|6061.9|2734
1745940900000|2025-04-29 15:35:00|6067.7|6064.9|6050|6047.2|6068.7|6065.8|6049|6046.1|2033
1745941200000|2025-04-29 15:40:00|6049.9|6047.1|6048|6045.2|6060.9|6058.1|6045.1|6042.3|1221
1745941500000|2025-04-29 15:45:00|6048.1|6044.3|6053|6050.2|6057|6054.2|6047|6044.2|1238
1745941800000|2025-04-29 15:50:00|6052.3|6049.5|6049.1|6046.3|6055.5|6052.3|6046.3|6043.3|1180
1745942100000|2025-04-29 15:55:00|6048.6|6045.3|6048.2|6045.4|6049.3|6046.5|6044.4|6041.5|1122
1745942400000|2025-04-29 16:00:00|6049|6046.2|6054.5|6051.7|6057.5|6054.7|6047|6043.7|3454
1745942700000|2025-04-29 16:05:00|6054.4|6051.6|6055.5|6052.7|6059.5|6056.6|6047.4|6044.6|3072
1745943000000|2025-04-29 16:10:00|6054.8|6052|6056.6|6053.8|6060.5|6057.7|6053.4|6049.7|1390
1745943300000|2025-04-29 16:15:00|6057.5|6053.7|6050.4|6047.6|6057.5|6053.8|6047.6|6044.7|2111
1745943600000|2025-04-29 16:20:00|6050.2|6047.4|6036.6|6033.8|6052.9|6049.6|6031.6|6028.8|1994
1745943900000|2025-04-29 16:25:00|6034.6|6031.8|6034.6|6031.8|6034.8|6031.8|6029.5|6026.5|2082
1745944200000|2025-04-29 16:30:00|6035.3|6032.5|6026.5|6022.7|6038.6|6035.8|6020.9|6017.6|3932
1745944500000|2025-04-29 16:35:00|6025.6|6022.8|6019.6|6016.8|6028.5|6025.5|6014.7|6011.9|2057
1745944800000|2025-04-29 16:40:00|6019.7|6016.9|6027.6|6024.8|6028|6024.8|6016.6|6013.7|2348
1745945100000|2025-04-29 16:45:00|6026.9|6024.1|6018.7|6015.9|6028.6|6025.7|6016.7|6013.8|1508
1745945400000|2025-04-29 16:50:00|6019.6|6015.8|6020.7|6016.9|6021.7|6018.8|6015.7|6012.9|780
1745945700000|2025-04-29 16:55:00|6019.9|6017.1|6017.9|6015.1|6023.6|6020.8|6013.9|6011.1|1001
1745946000000|2025-04-29 17:00:00|6018.7|6014.9|6025.6|6022.8|6025.7|6022.8|6017.7|6014.9|841
1745946300000|2025-04-29 17:05:00|6025.7|6022.9|6024.7|6021.9|6029.7|6026.9|6023.8|6020.9|832
1745946600000|2025-04-29 17:10:00|6024.6|6021.8|6032.7|6029.9|6035.6|6032.8|6020.6|6016.9|2056
1745946900000|2025-04-29 17:15:00|6032.6|6029.8|6038.7|6035.9|6039.7|6036.9|6029.8|6027|1249
1745947200000|2025-04-29 17:20:00|6038.5|6035.7|6037.4|6033.6|6041.5|6038.7|6033.8|6030.9|1142
1745947500000|2025-04-29 17:25:00|6036.5|6033.7|6036.3|6033.5|6038.4|6035.6|6026.5|6023.7|1805
1745947800000|2025-04-29 17:30:00|6037.3|6034.5|6035.2|6031.4|6041.3|6038.5|6033.2|6030.4|1386
1745948100000|2025-04-29 17:35:00|6034.4|6031.6|6036.1|6033.3|6037.1|6033.7|6031.5|6028.6|538
1745948400000|2025-04-29 17:40:00|6036|6033.2|6028.4|6025.6|6036.2|6033.4|6025.5|6022.6|1074
1745948700000|2025-04-29 17:45:00|6028.2|6024.6|6040.2|6037.4|6040.4|6037.4|6027.5|6024.6|1289
1745949000000|2025-04-29 17:50:00|6040.4|6036.6|6046.2|6043.4|6052.9|6049.6|6040.1|6036.4|2762
1745949300000|2025-04-29 17:55:00|6046.4|6043.6|6047.3|6044.5|6052.1|6048.8|6042.4|6039.2|1118
1745949600000|2025-04-29 18:00:00|6047.2|6044.4|6041.5|6038.7|6048.7|6045.5|6038.5|6034.8|3101
1745949900000|2025-04-29 18:05:00|6041.3|6038.5|6029.6|6026.8|6042.5|6039.7|6028.8|6025.7|1991
1745950200000|2025-04-29 18:10:00|6030.5|6026.7|6014|6011.2|6031|6027.8|6009.2|6006.1|4314
1745950500000|2025-04-29 18:15:00|6014.9|6012.1|6025|6021.2|6025.4|6022.1|6014.9|6012.1|2099
1745950800000|2025-04-29 18:20:00|6024.9|6022.1|6029.9|6027.1|6035|6032.2|6023.9|6020.2|3131
1745951100000|2025-04-29 18:25:00|6029.7|6026.9|6033.7|6030.9|6034.7|6031.8|6021.7|6018.8|8831
1745951400000|2025-04-29 18:30:00|6032.7|6029.9|6018.1|6015.3|6033.7|6030.9|6018|6015.2|2792
1745951700000|2025-04-29 18:35:00|6018|6015.2|6021.3|6018.5|6022.1|6019.3|6018|6015.2|1095
1745952000000|2025-04-29 18:40:00|6021.1|6018.3|6025.1|6022.3|6027.1|6024.2|6021|6018.2|1070
1745952300000|2025-04-29 18:45:00|6025.3|6021.5|6021.1|6018.3|6025.3|6021.5|6016.4|6013.3|561
1745952600000|2025-04-29 18:50:00|6021.3|6017.5|6021|6018.2|6023|6020.2|6017.3|6014.5|1111
1745952900000|2025-04-29 18:55:00|6021.1|6017.3|6018.1|6014.3|6022|6019.2|6016.2|6013.3|1490
1745953200000|2025-04-29 19:00:00|6018|6015.2|6017.2|6014.4|6018.1|6015.3|6015.5|6012.7|253
1745953500000|2025-04-29 19:05:00|6017.4|6013.6|6018.2|6015.4|6027.1|6024.1|6012.2|6008.9|2529
1745953800000|2025-04-29 19:10:00|6018.1|6015.3|6014.9|6012.1|6019.9|6017.1|6013.8|6010.1|492
1745954100000|2025-04-29 19:15:00|6015.1|6011.3|6015.8|6013|6015.9|6013.1|6012.9|6010.1|377
1745954400000|2025-04-29 19:20:00|6015.9|6013.1|6016.9|6014.1|6017.1|6014.3|6012.9|6010|428
1745954700000|2025-04-29 19:25:00|6017.1|6014.3|6015.9|6013.1|6017.9|6015.1|6013.8|6010.3|583
1745955000000|2025-04-29 19:30:00|6016.8|6013|6015.9|6013.1|6018.3|6015|6015.2|6012.4|599
1745955300000|2025-04-29 19:35:00|6016.2|6013.4|6016.9|6014.1|6017.4|6014.2|6015|6012.2|219
1745955600000|2025-04-29 19:40:00|6017|6014.2|6014.9|6012.1|6017|6014.2|6012.9|6010.1|149
1745955900000|2025-04-29 19:45:00|6014.2|6011.4|6017|6014.2|6018|6015.1|6012.9|6009.6|345
1745956200000|2025-04-29 19:50:00|6017.7|6014.9|6012.9|6010.1|6019.6|6016.8|6011.9|6009.1|557
1745956500000|2025-04-29 19:55:00|6012.7|6009.9|6012.7|6008.9|6013.6|6010.8|6009.7|6006.9|565
1745956800000|2025-04-29 20:00:00|6012.6|6009.8|6011.9|6009.1|6014.7|6011.9|6011.6|6007.9|350
1745957100000|2025-04-29 20:05:00|6011.7|6008.9|6011.7|6008.9|6013.4|6010.6|6009.9|6006.9|244
1745957400000|2025-04-29 20:10:00|6012.7|6009.1|6010.9|6008.1|6012.7|6009.9|6008.9|6005.9|171
1745957700000|2025-04-29 20:15:00|6011.9|6008.2|6012.7|6008.9|6012.7|6009.1|6010.6|6007.8|185
1745958000000|2025-04-29 20:20:00|6012.6|6009.8|6010.8|6008|6012.7|6009.8|6009.8|6007|599
1745958300000|2025-04-29 20:25:00|6011.7|6007.9|6010.1|6006.3|6011.8|6009|6007|6003.7|686
1745958600000|2025-04-29 20:30:00|6010|6007.2|6006|6002.2|6011.1|6008.2|6004.6|6001.2|1928
1745958900000|2025-04-29 20:35:00|6005|6002|6005|6001.2|6007.1|6004.2|6003.8|6000|262
1745959200000|2025-04-29 20:40:00|6004.8|6002|6000.1|5997.3|6005.1|6002|5998.8|5995.9|1445
1745959500000|2025-04-29 20:45:00|6000|5997.2|6000.9|5998.1|6004.1|6001|5999|5996|493
1745959800000|2025-04-29 20:50:00|6001.8|5998|6002.7|5999.9|6005.1|6001.9|6000.8|5997.6|466
1745960100000|2025-04-29 20:55:00|6003.5|5999.7|5998.8|5995|6005.8|6002|5997.9|5994.4|746
1745964000000|2025-04-29 22:00:00|6003.7|5999.9|6007.7|6003.9|6008.7|6005.8|5999.8|5996.5|163
1745964300000|2025-04-29 22:05:00|6007.6|6004.8|6005.7|6002.9|6007.7|6004.8|6005.7|6002.7|33
1745964600000|2025-04-29 22:10:00|6006.5|6002.7|6008.5|6005.7|6009.4|6005.7|6006.5|6002.7|38
1745964900000|2025-04-29 22:15:00|6009.4|6005.6|6012.5|6008.7|6013.9|6010.6|6008.5|6004.9|102
1745965200000|2025-04-29 22:20:00|6011.7|6008.9|6012.4|6008.6|6012.4|6008.9|6008.7|6005.7|43
1745965500000|2025-04-29 22:25:00|6012.2|6009.4|6011.5|6008.7|6012.7|6009.7|6009.5|6006.6|74
1745965800000|2025-04-29 22:30:00|6010.7|6007.9|6012.4|6008.6|6012.4|6009.6|6009.5|6006.6|60
1745966100000|2025-04-29 22:35:00|6011.5|6008.7|6012.6|6008.8|6012.7|6009.6|6011.5|6008.6|24
1745966400000|2025-04-29 22:40:00|6011.8|6009|6012.6|6009.8|6012.6|6009.8|6011.5|6008.6|12
1745966700000|2025-04-29 22:45:00|6013.3|6010.5|6012.6|6009.8|6013.6|6010.7|6012.6|6009.7|18
1745967000000|2025-04-29 22:50:00|6013.6|6009.3|6012.5|6009.7|6013.8|6010.8|6012.5|6009.3|41
1745967300000|2025-04-29 22:55:00|6012.6|6008.8|6009.6|6005.8|6013.3|6009.7|6009.5|6005.8|65
1745967600000|2025-04-29 23:00:00|6009.5|6006.7|6010.6|6006.8|6011|6007.7|6008.8|6005.8|28
1745967900000|2025-04-29 23:05:00|6009.8|6007|6008.6|6004.8|6009.8|6007|6006.8|6003.7|43
1745968200000|2025-04-29 23:10:00|6008.5|6005.7|6009.3|6005.5|6009.6|6005.8|6007.5|6004.5|34
1745968500000|2025-04-29 23:15:00|6009.6|6005.8|6011.4|6007.6|6013.1|6009.8|6009.5|6005.8|78
1745968800000|2025-04-29 23:20:00|6010.4|6007.8|6009.4|6006.6|6011.9|6008.6|6009.4|6006.6|19
1745969100000|2025-04-29 23:25:00|||||||||9
1745969400000|2025-04-29 23:30:00|6010.4|6007.6|6009.4|6006.6|6010.6|6007.6|6009.4|6006.1|20
1745969700000|2025-04-29 23:35:00|6010.3|6006.5|6008.7|6005.9|6010.6|6007.6|6008.4|6005.5|24
1745970000000|2025-04-29 23:40:00|6008.4|6005.6|6010.4|6006.6|6010.6|6007.6|6008.4|6005.6|24
1745970300000|2025-04-29 23:45:00|6009.6|6006.8|6009.4|6006.6|6010.6|6007.6|6008.6|6005.8|43
1745970600000|2025-04-29 23:50:00|6009.3|6006.5|6011.4|6008.6|6011.5|6008.6|6009.3|6006.5|27
1745970900000|2025-04-29 23:55:00|6012.3|6008.5|6012.4|6009.6|6012.5|6009.6|6011.4|6008.5|13
1745971200000|2025-04-30 00:00:00|6013.2|6009.4|6014.7|6011.9|6016.5|6013.6|6009.7|6006.7|861
1745971500000|2025-04-30 00:05:00|6015.5|6011.7|6016.5|6012.7|6016.8|6013.9|6010.7|6007.7|136
1745971800000|2025-04-30 00:10:00|6015.7|6012.9|6015.7|6011.9|6017.4|6013.9|6013.8|6010.9|122
1745972100000|2025-04-30 00:15:00|6015.5|6012.7|6016.7|6013.9|6018.5|6015.2|6013.8|6010.9|305
1745972400000|2025-04-30 00:20:00|6017.5|6013.7|6015.8|6012|6018.6|6015.7|6014.8|6011.5|88
1745972700000|2025-04-30 00:25:00|6015.6|6012.8|6014.6|6010.8|6017|6013.8|6013.6|6010.8|73
1745973000000|2025-04-30 00:30:00|6015.3|6011.5|6009.9|6007.1|6015.6|6011.8|6008.6|6005.8|608
1745973300000|2025-04-30 00:35:00|6009.1|6006.3|6016.3|6013.5|6016.8|6013.5|6008.9|6006|808
1745973600000|2025-04-30 00:40:00|6016.5|6012.7|6011.6|6008.8|6016.5|6012.7|6008.6|6005.3|160
1745973900000|2025-04-30 00:45:00|6010.6|6007.8|6008.3|6005.5|6011.8|6008.5|6008.3|6005.5|131
1745974200000|2025-04-30 00:50:00|6009.3|6006.5|6010.2|6006.4|6010.5|6007.7|6006.3|6003.4|175
1745974500000|2025-04-30 00:55:00|6009.3|6006.5|6010.2|6007.4|6010.3|6007.5|6005.3|6002.4|115
1745974800000|2025-04-30 01:00:00|6010.3|6007.5|6020.4|6017.6|6021.4|6018.5|6006.3|6003.4|361
1745975100000|2025-04-30 01:05:00|6020.3|6017.5|6020.6|6016.8|6021.7|6018.9|6014.4|6011.6|316
1745975400000|2025-04-30 01:10:00|6019.6|6016.6|6022.4|6018.6|6023.4|6020.6|6018.4|6014.8|233
1745975700000|2025-04-30 01:15:00|6022.3|6019.5|6022.6|6019.8|6024.4|6021.5|6021.6|6018.5|101
1745976000000|2025-04-30 01:20:00|6021.6|6018.8|6022.6|6019.8|6024.4|6021.6|6020.6|6017.6|105
1745976300000|2025-04-30 01:25:00|6022.4|6019.6|6025.6|6022.8|6025.7|6022.8|6021.4|6018.6|132
1745976600000|2025-04-30 01:30:00|6025.7|6021.9|6026.5|6022.7|6027.4|6024.1|6020.1|6016.8|172
1745976900000|2025-04-30 01:35:00|6025.5|6022.6|6016.5|6013.7|6026.7|6023.9|6014.5|6011.6|271
1745977200000|2025-04-30 01:40:00|6016.7|6012.9|6014.5|6011.7|6017|6013.7|6012.5|6009.6|162
1745977500000|2025-04-30 01:45:00|6014.7|6011.9|6011.7|6008.9|6014.8|6011.9|6008.5|6005.5|391
1745977800000|2025-04-30 01:50:00|6011|6008.2|6014.5|6011.7|6015.5|6012.7|6010.7|6007.9|170
1745978100000|2025-04-30 01:55:00|6014.4|6011.6|6007.5|6003.7|6014.7|6011.7|6006.5|6003.6|182
1745978400000|2025-04-30 02:00:00|6006.7|6003.9|6014.5|6011.7|6014.6|6011.8|6006.5|6003.6|160
1745978700000|2025-04-30 02:05:00|6014.6|6011.8|6021.6|6017.8|6022.6|6019.7|6014.5|6011.7|135
1745979000000|2025-04-30 02:10:00|6021.5|6018.7|6020.5|6017.7|6024.5|6020.8|6020.3|6017.5|121
1745979300000|2025-04-30 02:15:00|6020.3|6016.7|6019.3|6016.5|6020.6|6017.7|6017.5|6014.7|66
1745979600000|2025-04-30 02:20:00|6019.5|6016.7|6015.5|6012.7|6019.6|6016.7|6014.6|6011.7|95
1745979900000|2025-04-30 02:25:00|6015.6|6012.8|6007.5|6004.7|6016.5|6012.8|6007.5|6004.7|207
1745980200000|2025-04-30 02:30:00|6008.5|6005.7|5996.5|5993.7|6008.6|6005.7|5995.5|5992.5|756
1745980500000|2025-04-30 02:35:00|5996.6|5993.8|5989.3|5986.5|5999.5|5996.7|5988.6|5985.7|611
1745980800000|2025-04-30 02:40:00|5989.5|5986.7|5978.3|5975.5|5989.5|5986.7|5971.4|5968.5|1232
1745981100000|2025-04-30 02:45:00|5978.4|5975.6|5978.4|5975.6|5981.4|5978.6|5973.3|5970.1|298
1745981400000|2025-04-30 02:50:00|5979.1|5976.3|5978.4|5975.6|5979.6|5976.6|5975.3|5972.1|180
1745981700000|2025-04-30 02:55:00|5978.3|5975.5|5975.3|5971.5|5980.3|5976.6|5972.4|5969.5|223
1745982000000|2025-04-30 03:00:00|5974.4|5971.6|5976.4|5972.6|5980.4|5977.5|5974.3|5971.5|171
1745982300000|2025-04-30 03:05:00|5976.6|5972.8|5975.3|5971.5|5980.3|5977.5|5970.4|5967.5|892
1745982600000|2025-04-30 03:10:00|5975.4|5972.6|5959.7|5956.9|5977.3|5973.6|5957.7|5954.8|1363
1745982900000|2025-04-30 03:15:00|5960.6|5956.8|5971.5|5968.7|5971.7|5968.9|5957.7|5954.7|441
1745983200000|2025-04-30 03:20:00|5971.7|5967.7|5975.8|5973|5976.8|5973.9|5967.7|5964.7|201
1745983500000|2025-04-30 03:25:00|5975.7|5972.9|5962.7|5959.9|5977.7|5974.7|5962.5|5958.7|273
1745983800000|2025-04-30 03:30:00|5963.5|5959.7|5956.7|5952.9|5964.5|5960.9|5953.5|5950.7|486
1745984100000|2025-04-30 03:35:00|5955.8|5953|5961.7|5958.9|5961.7|5958.9|5955.8|5952.7|177
1745984400000|2025-04-30 03:40:00|5961|5958.2|5956.7|5953.9|5961.7|5958.7|5955.5|5952.7|205
1745984700000|2025-04-30 03:45:00|5957.5|5953.7|5957.6|5954.8|5958.7|5955.8|5956.5|5953.7|59
1745985000000|2025-04-30 03:50:00|5958.4|5955.6|5957.6|5954.8|5958.8|5955.8|5954.5|5951.7|126
1745985300000|2025-04-30 03:55:00|5957.3|5954.5|5956.6|5953.8|5959.6|5956.8|5955.6|5952.7|80
1745985600000|2025-04-30 04:00:00|5957.5|5953.7|5956.6|5953.8|5959.5|5955.8|5954.5|5951.5|137
1745985900000|2025-04-30 04:05:00|5956.5|5952.8|5956.6|5953.8|5958.8|5955.8|5954.5|5951.7|212
1745986200000|2025-04-30 04:10:00|5957.5|5953.7|5960.8|5957|5961.8|5958|5952.6|5949.7|389
1745986500000|2025-04-30 04:15:00|5960.6|5956.8|5947.8|5944|5961.6|5957.8|5946.8|5944|2453
1745986800000|2025-04-30 04:20:00|5947.6|5944.8|5951.9|5949.1|5954.7|5951.1|5946.9|5944|147
1745987100000|2025-04-30 04:25:00|5953|5949.2|5945.9|5943.1|5953.9|5950.9|5945.9|5943.1|138
1745987400000|2025-04-30 04:30:00|5946.7|5942.9|5945.7|5942.9|5948.9|5945.2|5942.9|5940.1|128
1745987700000|2025-04-30 04:35:00|5945|5942.2|5944.9|5942.1|5945.9|5942.9|5941.9|5938.9|101
1745988000000|2025-04-30 04:40:00|5945.7|5942.9|5943.9|5941.1|5945.9|5943.1|5942.7|5939.9|52
1745988300000|2025-04-30 04:45:00|5944.7|5940.9|5945.2|5942.4|5945.9|5942.9|5941.9|5938.9|71
1745988600000|2025-04-30 04:50:00|5944.9|5942.1|5948.9|5946.1|5948.9|5946.1|5944.9|5941.9|91
1745988900000|2025-04-30 04:55:00|5949.7|5945.9|5950.7|5947.9|5950.7|5947.9|5947.7|5944.9|103
1745989200000|2025-04-30 05:00:00|5950.8|5948|5962.8|5960|5965|5961.3|5950.8|5947.9|296
1745989500000|2025-04-30 05:05:00|5963|5959.2|5955.8|5953|5963.8|5961|5953|5950.2|186
1745989800000|2025-04-30 05:10:00|5956|5953.2|5952|5949.2|5957|5954|5947.8|5944.2|203
1745990100000|2025-04-30 05:15:00|5951|5948.2|5950|5946.2|5952|5949|5948.8|5946|171
1745990400000|2025-04-30 05:20:00|5949.1|5946.3|5945.1|5942.3|5950|5947|5945|5942.2|152
1745990700000|2025-04-30 05:25:00|5946|5942.2|5939.1|5936.3|5948|5945.2|5939.1|5936.2|231
1745991000000|2025-04-30 05:30:00|5939.8|5937|5951.9|5949.1|5952.9|5950.1|5938.8|5936|386
1745991300000|2025-04-30 05:35:00|5952.8|5949|5946.8|5944|5952.8|5949.9|5944.8|5942|206
1745991600000|2025-04-30 05:40:00|5947.6|5943.8|5946.8|5944|5949.8|5946|5943.8|5940.8|103
1745991900000|2025-04-30 05:45:00|5947.6|5943.8|5946.8|5943|5950.6|5947.5|5944.6|5940.8|155
1745992200000|2025-04-30 05:50:00|5945.9|5943.1|5947.6|5943.8|5950.6|5947.8|5943.8|5940.6|120
1745992500000|2025-04-30 05:55:00|5947.8|5945|5947.6|5943.8|5949.6|5946|5943.8|5941|65
1745992800000|2025-04-30 06:00:00|5947.8|5944|5953.8|5951|5953.9|5951|5943.8|5940.8|289
1745993100000|2025-04-30 06:05:00|5953.9|5951.1|5953.8|5951|5958.9|5956|5950.9|5948|349
1745993400000|2025-04-30 06:10:00|5953|5950.2|5952|5949.2|5954.9|5952|5950|5947.1|181
1745993700000|2025-04-30 06:15:00|5952.9|5949.1|5946|5943.2|5954|5950.9|5946|5943.1|214
1745994000000|2025-04-30 06:20:00|5946.9|5943.1|5953|5950.2|5956.2|5953.2|5946|5943.1|150
1745994300000|2025-04-30 06:25:00|5953.9|5950.1|5955.9|5953.1|5958.9|5955.2|5951|5948.1|154
1745994600000|2025-04-30 06:30:00|5956|5952.2|5960.9|5958.1|5961|5958.1|5952.9|5949.9|195
1745994900000|2025-04-30 06:35:00|5961|5958.2|5952|5949.2|5961|5958.2|5950|5946.9|179
1745995200000|2025-04-30 06:40:00|5951.9|5948.1|5949|5946.2|5952.2|5948.6|5948|5945.2|208
1745995500000|2025-04-30 06:45:00|5948.9|5945.2|5941|5938.2|5949.4|5946.2|5940.1|5937.2|610
1745995800000|2025-04-30 06:50:00|5941.1|5938.3|5955|5951.2|5955.1|5952.3|5941|5938.2|330
1745996100000|2025-04-30 06:55:00|5954.1|5951.3|5957.8|5954|5961.5|5958.2|5949|5945.3|276
1745996400000|2025-04-30 07:00:00|5958|5954.2|5940|5937.2|5958|5954.2|5936.1|5933.2|853
1745996700000|2025-04-30 07:05:00|5940.1|5936.3|5940|5936.2|5943|5939.3|5938|5935|386
1745997000000|2025-04-30 07:10:00|5939.1|5936.3|5952|5949.2|5955|5952|5939|5936.2|726
1745997300000|2025-04-30 07:15:00|5951|5948.2|5936.8|5934|5951|5948.2|5935.8|5932.7|520
1745997600000|2025-04-30 07:20:00|5936|5933|5943.1|5939.3|5945.1|5941.3|5934.1|5931.3|415
1745997900000|2025-04-30 07:25:00|5942.9|5939.1|5931.9|5929.1|5944.9|5942.1|5931.1|5928.1|377
1745998200000|2025-04-30 07:30:00|5931.8|5929|5928.9|5925.1|5933.9|5931.1|5927.1|5924.1|595
1745998500000|2025-04-30 07:35:00|5928.1|5925.3|5924.9|5922.1|5930.1|5927|5923.9|5921|466
1745998800000|2025-04-30 07:40:00|5924.8|5921.1|5925.1|5922.3|5928.9|5926.1|5917.1|5914.1|1732
1745999100000|2025-04-30 07:45:00|5924.9|5922.1|5922.1|5919.3|5932.9|5930.1|5917.9|5915|548
1745999400000|2025-04-30 07:50:00|5921.1|5918.3|5922.1|5919.3|5927.2|5924.3|5919.9|5916.3|1196
1745999700000|2025-04-30 07:55:00|5922.8|5920|5931.5|5928.7|5935.8|5932.5|5921.1|5917.8|425
1746000000000|2025-04-30 08:00:00|5930.3|5927.5|5922|5918.2|5938.1|5935.1|5918.9|5916.1|698
1746000300000|2025-04-30 08:05:00|5921.9|5919.1|5924|5920.2|5925.3|5922.4|5917.2|5914.2|809
1746000600000|2025-04-30 08:10:00|5923.2|5920.4|5918|5915.2|5927.2|5924.2|5914.5|5911.2|737
1746000900000|2025-04-30 08:15:00|5918.9|5915.1|5926|5923.2|5926.9|5924.1|5918.7|5915.1|539
1746001200000|2025-04-30 08:20:00|5926.9|5923.1|5912.9|5910.1|5926.9|5923.2|5911.4|5907.9|418
1746001500000|2025-04-30 08:25:00|5913|5910.2|5909.9|5907.1|5913.9|5911.1|5905|5902.1|982
1746001800000|2025-04-30 08:30:00|5910.7|5906.9|5919.7|5915.9|5921|5918.2|5908.9|5905.9|1002
1746002100000|2025-04-30 08:35:00|5919.9|5916.9|5907.8|5905|5919.9|5916.9|5905|5902.1|499
1746002400000|2025-04-30 08:40:00|5908|5905.2|5906.8|5904|5910|5907.2|5905.8|5902.7|486
1746002700000|2025-04-30 08:45:00|5907|5903|5918.8|5916|5921.8|5919|5906.1|5903|772
1746003000000|2025-04-30 08:50:00|5918.7|5915.9|5917.5|5914.7|5927.7|5924.9|5915.5|5912.7|1073
1746003300000|2025-04-30 08:55:00|5916.7|5913.9|5924.4|5920.6|5925.7|5922.9|5912.1|5909.3|270
1746003600000|2025-04-30 09:00:00|5923.5|5920.7|5960.1|5956.3|5963.1|5960.1|5923.5|5920.6|3154
1746003900000|2025-04-30 09:05:00|5959.1|5955.8|5956.9|5954.1|5962.9|5960|5952.9|5950.1|685
1746004200000|2025-04-30 09:10:00|5957.8|5954|5960.7|5956.9|5961.8|5958.1|5945.9|5943|1605
1746004500000|2025-04-30 09:15:00|5959.4|5956.6|5959.6|5955.8|5960.6|5957.8|5954.6|5951.6|573
1746004800000|2025-04-30 09:20:00|5958.7|5955.9|5948.7|5945.9|5965.4|5962.5|5946.6|5943.8|776
1746005100000|2025-04-30 09:25:00|5949.7|5946.1|5955.2|5952.4|5959.7|5956.8|5941.6|5938.8|518
1746005400000|2025-04-30 09:30:00|5954.6|5951.8|5966.6|5963.8|5970.3|5967.5|5953.6|5950.6|627
1746005700000|2025-04-30 09:35:00|5966.7|5962.9|5965.6|5962.8|5970.7|5966.9|5962.4|5959.6|470
1746006000000|2025-04-30 09:40:00|5966.4|5962.6|5968.7|5965.9|5973.6|5970.8|5963.6|5960.6|812
1746006300000|2025-04-30 09:45:00|5968.6|5965.8|5977.4|5973.6|5979.7|5976.8|5961.9|5958.9|1612
1746006600000|2025-04-30 09:50:00|5977.5|5974.6|5976.4|5973.6|5983.4|5980.3|5975.2|5972.4|630
1746006900000|2025-04-30 09:55:00|5977.1|5974.3|5992.1|5988.3|5992.1|5989.1|5974.2|5971.4|912
1746007200000|2025-04-30 10:00:00|5991.2|5988.4|5983.2|5980.4|5992.1|5989.1|5980.2|5977.3|644
1746007500000|2025-04-30 10:05:00|5984.1|5980.3|5977.2|5974.4|5984.2|5981.4|5975.2|5971.4|266
1746007800000|2025-04-30 10:10:00|5976.4|5973.4|5975.9|5972.1|5979.2|5976.3|5972.2|5969.3|480
1746008100000|2025-04-30 10:15:00|5975.8|5973|5981.9|5979.1|5983.1|5980|5969.9|5967.1|499
1746008400000|2025-04-30 10:20:00|5981.8|5979|5973.9|5971.1|5982.8|5979.1|5971.7|5968.9|202
1746008700000|2025-04-30 10:25:00|5974.9|5971.6|5974.9|5971.1|5978|5975.1|5972.9|5970.1|167
1746009000000|2025-04-30 10:30:00|5974|5971.2|5974.7|5970.9|5975.7|5972.9|5970.9|5967.7|300
1746009300000|2025-04-30 10:35:00|5974.6|5971.8|5967|5964.2|5975.9|5973.1|5963.9|5960.2|886
1746009600000|2025-04-30 10:40:00|5967.2|5964.4|5968.2|5965.4|5971|5967.4|5962.2|5959|280
1746009900000|2025-04-30 10:45:00|5969|5965.2|5965.3|5962.5|5972.2|5969.4|5962.3|5959.4|432
1746010200000|2025-04-30 10:50:00|5965.2|5962.4|5980.8|5978|5983.9|5980.2|5963.2|5960.4|817
1746010500000|2025-04-30 10:55:00|5981.7|5977.9|5980.7|5977.9|5986.8|5983.9|5979.7|5976.9|601
1746010800000|2025-04-30 11:00:00|5980|5977.2|5974.8|5972|5980|5977.2|5967.7|5964.7|499
1746011100000|2025-04-30 11:05:00|5975|5972.2|5973.5|5970.7|5976.8|5973.9|5971.7|5968|205
1746011400000|2025-04-30 11:10:00|5973.7|5970.9|5972.7|5969.9|5975.8|5972.7|5968.8|5965.9|358
1746011700000|2025-04-30 11:15:00|5972.8|5970|5979.5|5976.7|5981.7|5978|5972.8|5970|446
1746012000000|2025-04-30 11:20:00|5979.7|5976.9|5984.5|5981.7|5987.4|5983.9|5977.7|5974.4|788
1746012300000|2025-04-30 11:25:00|5984.7|5981.9|5984.6|5981.8|5986|5983.2|5976.6|5973.8|563
1746012600000|2025-04-30 11:30:00|5984.8|5982|5974.8|5971|5984.8|5982|5971.8|5968.5|449
1746012900000|2025-04-30 11:35:00|5973.9|5971.1|5974.8|5972|5978.8|5975.8|5971.6|5968.6|641
1746013200000|2025-04-30 11:40:00|5974.9|5972.1|5978.8|5976|5979.9|5977|5969.9|5967|310
1746013500000|2025-04-30 11:45:00|5978.1|5975.3|5981.6|5977.8|5981.6|5978.8|5975.8|5972.8|367
1746013800000|2025-04-30 11:50:00|5981.5|5978.7|5978.5|5975.7|5982.5|5979.5|5976.3|5973.5|349
1746014100000|2025-04-30 11:55:00|5979.5|5976.4|5978.4|5975.6|5987.5|5983.8|5978.4|5974.8|811
1746014400000|2025-04-30 12:00:00|5977.8|5975|5980.6|5976.8|5990.3|5987.5|5976.6|5973.6|852
1746014700000|2025-04-30 12:05:00|5980.4|5977.6|5985.3|5982.5|5986.4|5982.8|5980.4|5977.6|362
1746015000000|2025-04-30 12:10:00|5985.4|5982.6|5991.1|5988.3|5996.1|5992.5|5982.4|5979.6|2224
1746015300000|2025-04-30 12:15:00|5991.3|5987.5|5975.4|5972.6|5991.3|5987.5|5970.7|5967.8|1175
1746015600000|2025-04-30 12:20:00|5974.6|5971.8|5960.7|5957.9|5975.9|5972.6|5960.4|5957.1|1373
1746015900000|2025-04-30 12:25:00|5960.9|5957.1|5963|5959.2|5963|5960.1|5955.9|5953.1|1607
1746016200000|2025-04-30 12:30:00|5962.9|5959.1|5951.3|5948.5|5966.2|5963.2|5948.3|5945.4|2965
1746016500000|2025-04-30 12:35:00|5952.2|5948.4|5940.2|5937.4|5954.3|5951.4|5939.2|5936.4|2145
1746016800000|2025-04-30 12:40:00|5940|5937.2|5935.1|5932.3|5944.5|5941.4|5930.1|5927|1419
1746017100000|2025-04-30 12:45:00|5936.1|5933.3|5939.8|5937|5940|5937|5926.4|5923.6|1644
1746017400000|2025-04-30 12:50:00|5940|5937.2|5938.5|5934.7|5950.8|5948|5933.8|5931|1758
1746017700000|2025-04-30 12:55:00|5937.7|5934.9|5941.7|5938.9|5954.4|5951.6|5937.7|5934.4|1356
1746018000000|2025-04-30 13:00:00|5941.8|5938|5950.5|5947.7|5958.5|5955.6|5933.7|5930.9|4147
1746018300000|2025-04-30 13:05:00|5951.5|5947.9|5948.3|5945.5|5957.4|5954.6|5948.2|5945.4|1283
1746018600000|2025-04-30 13:10:00|5949.2|5946.4|5958|5955.2|5961.2|5958.2|5945.3|5942.5|2252
1746018900000|2025-04-30 13:15:00|5957.3|5954.5|5967|5964.2|5970|5966.9|5954.3|5951.4|1539
1746019200000|2025-04-30 13:20:00|5967.7|5964.9|5971.9|5968.1|5973.2|5970.2|5964|5961.2|2033
1746019500000|2025-04-30 13:25:00|5971.7|5968.9|5974|5971.2|5976.4|5973.2|5970|5967.1|1338
1746019800000|2025-04-30 13:30:00|5973.5|5970.7|5972.7|5968.9|5973.8|5970.9|5961|5958.1|2992
1746020100000|2025-04-30 13:35:00|5972.5|5969.7|5951.8|5948|5983.7|5980.7|5951|5948|2420
1746020400000|2025-04-30 13:40:00|5951|5948.2|5944|5941.2|5952.8|5949.2|5933|5930|1872
1746020700000|2025-04-30 13:45:00|5943.8|5941|5929.1|5926.3|5943.8|5941|5928.1|5925.2|2201
1746021000000|2025-04-30 13:50:00|5929.8|5927|5917.4|5913.6|5945|5942.2|5913.7|5910.8|3746
1746021300000|2025-04-30 13:55:00|5916.6|5913.8|5903.6|5900.8|5927.6|5924.6|5900.4|5896.9|5589
1746021600000|2025-04-30 14:00:00|5902.9|5900.1|5926.6|5923.8|5934.6|5931.3|5901.6|5897.8|4076
1746021900000|2025-04-30 14:05:00|5926.4|5923.6|5935.3|5931.5|5938.1|5935.3|5919.1|5916.3|2108
1746022200000|2025-04-30 14:10:00|5934.3|5931.3|5938.6|5934.8|5947.4|5942.6|5930.4|5927.6|3077
1746022500000|2025-04-30 14:15:00|5937.7|5934.9|5943.7|5939.9|5943.7|5940.9|5931.5|5927.9|1561
1746022800000|2025-04-30 14:20:00|5942.9|5940.1|5946.4|5943.6|5947.5|5944.7|5933.4|5930.2|1230
1746023100000|2025-04-30 14:25:00|5946.2|5942.6|5943.4|5939.6|5949.2|5945.6|5938.4|5935.6|1294
1746023400000|2025-04-30 14:30:00|5942.5|5939.7|5955.4|5951.6|5970.4|5967.6|5942.5|5939.2|4588
1746023700000|2025-04-30 14:35:00|5954.5|5951.7|5952.4|5948.6|5956.5|5953.7|5931.8|5928.9|2924
1746024000000|2025-04-30 14:40:00|5952.2|5949.4|5939.4|5936.6|5954.4|5951.6|5930.4|5926.6|1369
1746024300000|2025-04-30 14:45:00|5939.5|5935.7|5919.3|5916.5|5940.5|5937.6|5913.5|5910.5|2588
1746024600000|2025-04-30 14:50:00|5918.5|5915.7|5919.2|5916.4|5927.2|5924.4|5898.5|5895.4|4784
1746024900000|2025-04-30 14:55:00|5919.3|5915.5|5935.9|5932.1|5937.9|5934.9|5914|5910.4|1809
1746025200000|2025-04-30 15:00:00|5935|5932.2|5965.4|5961.6|5965.6|5962.8|5933.9|5931.1|5504
1746025500000|2025-04-30 15:05:00|5965.6|5962.6|5984.5|5981.7|5985.5|5982.7|5960.7|5957.8|3250
1746025800000|2025-04-30 15:10:00|5983.7|5980.9|5981.2|5978.4|5987.5|5984.6|5976.2|5973.2|2590
1746026100000|2025-04-30 15:15:00|5982.2|5979.4|5989.8|5987|5990.1|5987.1|5976.1|5972.4|1892
1746026400000|2025-04-30 15:20:00|5988.9|5986.1|5981.7|5977.9|5989.9|5987.1|5980.9|5977.9|1832
1746026700000|2025-04-30 15:25:00|5981.6|5978.8|5976.2|5973.4|5987.1|5984.3|5975.2|5972.1|4730
1746027000000|2025-04-30 15:30:00|5977|5973.2|5987|5984.2|5989.9|5986.2|5967|5964.2|2865
1746027300000|2025-04-30 15:35:00|5986.9|5984.1|5976.7|5972.9|5995.9|5992.9|5971.7|5968.7|2228
1746027600000|2025-04-30 15:40:00|5976.6|5973.8|5871.4|5867.6|5982.4|5979.6|5867.4|5864.6|17881
1746027900000|2025-04-30 15:45:00|5870.4|5865.6|5827|5824.2|5893|5889.7|5823|5819.5|14253
1746028200000|2025-04-30 15:50:00|5827.2|5823.4|5787.5|5784.7|5835|5832.2|5784.1|5781.3|10686
1746028500000|2025-04-30 15:55:00|5788.2|5785.4|5799.3|5796.5|5826.9|5824.1|5788.2|5785.4|7506
1746028800000|2025-04-30 16:00:00|5800.7|5797.9|5805.2|5801.4|5818.5|5815.7|5789.5|5786.5|8750
1746029100000|2025-04-30 16:05:00|5804.3|5801.5|5847.5|5844.7|5847.5|5844.7|5799.8|5796.5|7321
1746029400000|2025-04-30 16:10:00|5848|5845.2|5835|5832.2|5862.5|5859|5828.2|5825|6387
1746029700000|2025-04-30 16:15:00|5835.2|5831.4|5827.3|5824.5|5836|5833.2|5816.5|5813.4|4340
1746030000000|2025-04-30 16:20:00|5827.1|5824.3|5810.5|5807.7|5828.3|5825.5|5806.5|5803.7|3265
1746030300000|2025-04-30 16:25:00|5809.6|5806.7|5791.8|5788|5810.6|5807.8|5790.9|5788|3380
1746030600000|2025-04-30 16:30:00|5791.6|5788.8|5782.2|5778.4|5797.6|5794.6|5781.1|5777.8|5813
1746030900000|2025-04-30 16:35:00|5781.4|5778.6|5784.7|5780.9|5791.9|5789.1|5776.2|5773.3|3203
1746031200000|2025-04-30 16:40:00|5784.6|5781.8|5794.6|5791.8|5801.6|5798.8|5783.1|5780.3|2413
1746031500000|2025-04-30 16:45:00|5794.7|5791.9|5797.9|5794.1|5800.6|5797.8|5789.9|5787.1|1690
1746031800000|2025-04-30 16:50:00|5796.9|5794.6|5797.9|5794.1|5806.9|5804.1|5793.4|5790.1|1581
1746032100000|2025-04-30 16:55:00|5797.7|5794.9|5786.2|5783.4|5806.9|5804.1|5784.3|5781|2059
1746032400000|2025-04-30 17:00:00|5785.3|5782.5|5789.3|5786.5|5802.2|5799.4|5784.3|5781.4|1912
1746032700000|2025-04-30 17:05:00|5789.2|5786.4|5806.5|5803.7|5808.9|5805.9|5784.3|5781.4|2727
1746033000000|2025-04-30 17:10:00|5805.7|5802.9|5814.4|5811.6|5815.4|5812.6|5797.5|5793.9|2471
1746033300000|2025-04-30 17:15:00|5815.4|5811.7|5814.4|5811.6|5817.4|5814.6|5810.7|5807.7|2041
1746033600000|2025-04-30 17:20:00|5814.5|5811.7|5821.4|5818.6|5821.4|5818.6|5812.4|5809.6|3935
1746033900000|2025-04-30 17:25:00|5821.2|5818.4|5824.2|5820.4|5827.4|5824.6|5820.4|5817.4|1903
1746034200000|2025-04-30 17:30:00|5823.4|5820.6|5827.4|5823.6|5834.4|5831.6|5823.2|5819.6|2071
1746034500000|2025-04-30 17:35:00|5827.2|5824.4|5832.3|5829.5|5834.6|5831.6|5823.4|5820.4|2859
1746034800000|2025-04-30 17:40:00|5832.1|5829.3|5826.4|5823.6|5832.3|5829.5|5825.7|5822.4|1568
1746035100000|2025-04-30 17:45:00|5825.7|5822.9|5813.4|5809.6|5827.6|5824.6|5805.4|5802.6|2659
1746035400000|2025-04-30 17:50:00|5812.9|5810.6|5801.5|5798.7|5814.4|5811.4|5798.5|5795.7|1888
1746035700000|2025-04-30 17:55:00|5801.7|5798.9|5809.1|5806.3|5809.8|5807|5798|5795.2|2223
1746036000000|2025-04-30 18:00:00|5809.8|5807|5813.9|5810.1|5818.1|5814.4|5805.4|5802.4|1931
1746036300000|2025-04-30 18:05:00|5814.1|5811.1|5834.7|5830.9|5891.3|5888|5805.4|5802.4|9853
1746036600000|2025-04-30 18:10:00|5833.9|5831.1|5824|5821.2|5837.9|5835.1|5823|5820.1|3559
1746036900000|2025-04-30 18:15:00|5824.4|5821.6|5818.7|5815.9|5831|5828.2|5814.2|5811.2|3039
1746037200000|2025-04-30 18:20:00|5819.6|5816.8|5809.2|5806.4|5822.6|5819.8|5805.8|5802.5|4549
1746037500000|2025-04-30 18:25:00|5809.9|5807.1|5802.3|5799.5|5822|5819.2|5798.3|5795.5|11970
1746037800000|2025-04-30 18:30:00|5803.2|5800.4|5805.5|5802.7|5809.5|5806.5|5789.8|5787|5225
1746038100000|2025-04-30 18:35:00|5805.3|5802.5|5804.6|5801.8|5807.5|5804.5|5801.6|5798.3|1024
1746038400000|2025-04-30 18:40:00|5804.5|5801.7|5803.3|5800.5|5807.3|5804.5|5799.6|5796.8|769
1746038700000|2025-04-30 18:45:00|5803.5|5800.7|5807.3|5804.5|5809.3|5806.5|5802.3|5799.5|552
1746039000000|2025-04-30 18:50:00|5807.5|5804.7|5806.3|5803.5|5809.3|5806.5|5802.3|5799.5|583
1746039300000|2025-04-30 18:55:00|5805.6|5802.8|5801.3|5798.5|5807.3|5804.5|5799.3|5796.5|475
1746039600000|2025-04-30 19:00:00|5801.6|5798.8|5799.3|5796.5|5803.4|5800.6|5792.4|5789.3|972
1746039900000|2025-04-30 19:05:00|5798.6|5795.8|5792.4|5789.6|5799.3|5796.5|5792.3|5788.5|315
1746040200000|2025-04-30 19:10:00|5792.3|5789.5|5792.4|5789.6|5794.4|5791.5|5790.4|5787.5|959
1746040500000|2025-04-30 19:15:00|5792.3|5789.5|5792.3|5789.5|5796.3|5793.5|5790.3|5787.5|862
1746040800000|2025-04-30 19:20:00|5792.4|5788.6|5792.3|5789.5|5794.4|5791.5|5789.3|5786.5|451
1746041100000|2025-04-30 19:25:00|5792.4|5788.5|5788.2|5785.4|5793.4|5790.5|5787.4|5784.4|343
1746041400000|2025-04-30 19:30:00|5788.4|5784.6|5796.2|5792.4|5797.7|5794.4|5788.2|5784.4|558
1746041700000|2025-04-30 19:35:00|5796.9|5793.4|5796.2|5793.4|5800.1|5797.3|5794.6|5791.4|381
1746042000000|2025-04-30 19:40:00|5797.1|5793.3|5799.2|5795.4|5799.6|5796.4|5794.2|5791.4|347
1746042300000|2025-04-30 19:45:00|5798.4|5795.6|5798.4|5795.6|5801.4|5798.4|5796.4|5793.4|319
1746042600000|2025-04-30 19:50:00|5799.4|5796.4|5799.2|5796.4|5802.7|5799.4|5797.2|5794.4|761
1746042900000|2025-04-30 19:55:00|5799.4|5795.6|5798.5|5795.7|5804.7|5801.4|5798.4|5795.2|794
1746043200000|2025-04-30 20:00:00|5799.2|5796.4|5802.5|5799.7|5807.5|5804.7|5797.5|5794.6|646
1746043500000|2025-04-30 20:05:00|5802.4|5798.7|5802.5|5799.7|5806.5|5803.6|5802.3|5798.7|249
1746043800000|2025-04-30 20:10:00|5802.3|5799.5|5807.5|5804.7|5809.5|5806.7|5802.3|5799.4|248
1746044100000|2025-04-30 20:15:00|5808.5|5805.7|5813.3|5810.5|5813.5|5810.7|5808.3|5804.7|242
1746044400000|2025-04-30 20:20:00|5814.2|5811.4|5818.3|5815.5|5820.3|5816.7|5811.5|5808.5|450
1746044700000|2025-04-30 20:25:00|5818.5|5815.7|5810.5|5807.7|5824.5|5820.7|5810.5|5807.7|525
1746045000000|2025-04-30 20:30:00|5811.3|5807.5|5804.3|5801.5|5812.3|5809.4|5804.2|5800.5|321
1746045300000|2025-04-30 20:35:00|5804.1|5800.3|5801.1|5798.3|5804.1|5800.5|5798.3|5795.4|257
1746045600000|2025-04-30 20:40:00|5800.5|5797.7|5807.9|5805.1|5812.8|5809.8|5797.6|5794.7|2081
1746045900000|2025-04-30 20:45:00|5808.8|5805|5809.9|5807.1|5812.3|5809|5806.3|5803|643
1746046200000|2025-04-30 20:50:00|5809.8|5807|5802.6|5798.8|5810.6|5807.6|5798.6|5795.6|566
1746046500000|2025-04-30 20:55:00|5802.4|5798.6|5804.8|5801|5807.6|5804.6|5801.6|5798.3|247
1746050400000|2025-04-30 22:00:00|5802.8|5800|5818|5814.2|5820|5816.3|5802.7|5799|287
1746050700000|2025-04-30 22:05:00|5818.1|5814.3|5823|5819.2|5824|5821|5817.8|5814.2|110
1746051000000|2025-04-30 22:10:00|5823.3|5819.5|5823|5819.2|5824.8|5821.2|5821|5817.3|115
1746051300000|2025-04-30 22:15:00|5822.1|5819.3|5821.1|5817.3|5823|5820.2|5819.8|5816.5|62
1746051600000|2025-04-30 22:20:00|5821|5817.2|5821|5817.2|5829.6|5825.8|5820.8|5817.2|175
1746051900000|2025-04-30 22:25:00|5821.5|5818.7|5819.6|5815.8|5821.8|5819|5814.9|5812.1|169
1746052200000|2025-04-30 22:30:00|5819.5|5816.7|5821.6|5817.8|5822.8|5820|5817.9|5814.8|68
1746052500000|2025-04-30 22:35:00|5820.8|5818|5820.6|5817.8|5821.6|5818|5819.8|5816|17
1746052800000|2025-04-30 22:40:00|5820.8|5818|5818.8|5816|5820.9|5818|5815.6|5812|17
1746053100000|2025-04-30 22:45:00|5818.6|5815.8|5819.8|5816|5819.9|5817|5817.8|5814.1|19
1746053400000|2025-04-30 22:50:00|5820.8|5817|5821.6|5817.8|5821.6|5818.6|5820.6|5817|148
1746053700000|2025-04-30 22:55:00|5821.4|5817.6|5819.4|5815.6|5822.3|5818.6|5819.4|5815.6|33
1746054000000|2025-04-30 23:00:00|5819.3|5815.5|5818.9|5815.1|5821.9|5818.1|5817.4|5813.8|131
1746054300000|2025-04-30 23:05:00|5817.9|5814.9|5815.9|5812.1|5817.9|5815.1|5814.1|5811.1|37
1746054600000|2025-04-30 23:10:00|5815.1|5812.3|5819.9|5816.1|5819.9|5816.1|5814|5810.7|74
1746054900000|2025-04-30 23:15:00|5818.9|5815.1|5816.9|5813.1|5818.9|5815.1|5816.7|5813.1|6
1746055200000|2025-04-30 23:20:00|5816.7|5813.9|5817.9|5814.1|5819.7|5815.9|5816.7|5813.8|54
1746055500000|2025-04-30 23:25:00|5818.2|5814.4|5820.7|5817.9|5820.9|5817.9|5817.7|5814.1|25
1746055800000|2025-04-30 23:30:00|5820.9|5818.1|5823.7|5820.9|5823.9|5820.9|5818.9|5815.1|67
1746056100000|2025-04-30 23:35:00|5823.9|5820.1|5822.7|5819.9|5823.9|5820.2|5821.7|5818.7|47
1746056400000|2025-04-30 23:40:00|5822.8|5819|5817.8|5815|5823.2|5819.9|5817.8|5815|34
1746056700000|2025-04-30 23:45:00|5817.7|5814.9|5821.7|5817.9|5821.8|5818.9|5815.8|5813|62
1746057000000|2025-04-30 23:50:00|5820.7|5817|5824.8|5821|5828.2|5824.9|5820.7|5817|104
1746057300000|2025-04-30 23:55:00|5824.7|5821.9|5819.8|5816|5824.8|5822|5818.7|5815|54
1746057600000|2025-05-01 00:00:00|5819.7|5816.9|5815.5|5812.7|5824.5|5820.9|5810.7|5807.4|610
1746057900000|2025-05-01 00:05:00|5815.7|5812.9|5819.6|5816.8|5822.8|5819.8|5806.7|5803.7|252
1746058200000|2025-05-01 00:10:00|5820.8|5817|5824.6|5821.8|5824.8|5821.8|5819.8|5816.8|142
1746058500000|2025-05-01 00:15:00|5825.5|5821.7|5818.6|5814.8|5825.6|5822.7|5814.6|5811.3|142
1746058800000|2025-05-01 00:20:00|5818.5|5815.7|5820.6|5816.8|5822.8|5819.8|5814.6|5810.8|75
1746059100000|2025-05-01 00:25:00|5819.8|5817|5815.6|5812.8|5823.8|5820|5813.6|5810.8|126
1746059400000|2025-05-01 00:30:00|5815.8|5812|5815.6|5812.8|5816.8|5813.8|5806.6|5803.8|134
1746059700000|2025-05-01 00:35:00|5815.8|5812|5809.6|5806.8|5817.4|5814.1|5807.6|5804.3|79
1746060000000|2025-05-01 00:40:00|5809.8|5806|5811.8|5809|5812.6|5809.8|5804.8|5801.5|86
1746060300000|2025-05-01 00:45:00|5811.6|5808.8|5811.6|5808.8|5814.6|5811|5807.6|5804|83
1746060600000|2025-05-01 00:50:00|5810.6|5807.8|5809.6|5806.8|5813.7|5809.9|5806.6|5803.6|63
1746060900000|2025-05-01 00:55:00|5809.7|5805.9|5808.7|5804.9|5812.7|5809.1|5803.6|5800.6|169
1746061200000|2025-05-01 01:00:00|5808.6|5805.8|5806.7|5802.9|5808.7|5805.8|5802.6|5798.9|103
1746061500000|2025-05-01 01:05:00|5805.6|5802.8|5802.6|5799.8|5806.7|5803.8|5800.4|5797.1|105
1746061800000|2025-05-01 01:10:00|5802.7|5798.9|5805.7|5802.9|5805.7|5802.9|5801.9|5798.9|102
1746062100000|2025-05-01 01:15:00|5805|5802.2|5804.7|5800.9|5807.1|5803.8|5803.5|5799.9|69
1746062400000|2025-05-01 01:20:00|5803.9|5801.1|5802.7|5798.9|5805.7|5802.9|5798.5|5795.7|102
1746062700000|2025-05-01 01:25:00|5801.7|5797.9|5803.5|5800.7|5809.7|5806.4|5801.5|5797.9|127
1746063000000|2025-05-01 01:30:00|5803.7|5800.9|5804.5|5801.7|5805.5|5801.9|5798.7|5795.6|51
1746063300000|2025-05-01 01:35:00|5805.4|5801.6|5802.5|5799.7|5805.7|5802.1|5799.7|5796.7|56
1746063600000|2025-05-01 01:40:00|5801.5|5798.7|5802.5|5799.7|5807.5|5803.7|5797.5|5794.7|176
1746063900000|2025-05-01 01:45:00|5803.4|5799.6|5799.3|5795.5|5803.4|5799.7|5796.7|5793.4|85
1746064200000|2025-05-01 01:50:00|5798.5|5795.7|5802.5|5799.7|5802.5|5799.7|5797.7|5794.9|65
1746064500000|2025-05-01 01:55:00|5802.7|5799.9|5808.5|5805.7|5809.7|5806.9|5801.8|5798.5|111
1746064800000|2025-05-01 02:00:00|5809.2|5806.4|5806.5|5803.7|5810.2|5806.9|5805.5|5802.5|112
1746065100000|2025-05-01 02:05:00|5807.2|5804.4|5809.3|5805.5|5811.3|5808|5807.2|5804.4|54
1746065400000|2025-05-01 02:10:00|5808.5|5805.7|5806.5|5802.7|5808.6|5805.7|5804.8|5801.7|72
1746065700000|2025-05-01 02:15:00|5806.3|5802.5|5804.5|5801.7|5807.5|5804.5|5803.6|5800.8|29
1746066000000|2025-05-01 02:20:00|5804.6|5800.8|5801.5|5798.7|5805.5|5802.7|5800.5|5797.7|128
1746066300000|2025-05-01 02:25:00|5801.8|5799|5802.5|5799.7|5805.5|5801.7|5800.5|5797.5|75
1746066600000|2025-05-01 02:30:00|5802.6|5798.8|5803.4|5800.6|5806.6|5803.3|5800.4|5797.6|41
1746066900000|2025-05-01 02:35:00|5804.3|5800.5|5804.4|5801.6|5805.4|5802.6|5801.4|5798.6|34
1746067200000|2025-05-01 02:40:00|5805.3|5801.5|5807.4|5804.6|5807.6|5804.6|5805.3|5801.5|24
1746067500000|2025-05-01 02:45:00|5806.4|5803.6|5810.4|5806.6|5812.4|5809.5|5806.4|5803.5|220
1746067800000|2025-05-01 02:50:00|5810.3|5806.5|5809.4|5805.6|5812.8|5809.5|5807.4|5804.5|327
1746068100000|2025-05-01 02:55:00|5808.4|5804.6|5809.4|5806.6|5810.4|5806.9|5804.2|5801.4|164
1746068400000|2025-05-01 03:00:00|5810.2|5806.4|5813.2|5809.4|5813.4|5810.6|5807.4|5804.4|86
1746068700000|2025-05-01 03:05:00|5813.1|5810.3|5806.4|5803.6|5815.4|5811.6|5806.4|5803.4|113
1746069000000|2025-05-01 03:10:00|5805.7|5802.9|5796.6|5793.8|5806.6|5803.6|5796.6|5793.6|91
1746069300000|2025-05-01 03:15:00|5797.4|5793.6|5800.4|5797.6|5801.2|5797.9|5797.4|5793.6|60
1746069600000|2025-05-01 03:20:00|5801.2|5797.4|5804.4|5801.6|5804.5|5801.6|5800.4|5797.4|47
1746069900000|2025-05-01 03:25:00|5803.4|5800.6|5801.4|5797.6|5803.9|5801.1|5800.2|5796.6|59
1746070200000|2025-05-01 03:30:00|5801.2|5798.4|5790.4|5787.6|5801.4|5798.4|5788.5|5785.7|260
1746070500000|2025-05-01 03:35:00|5790.5|5786.7|5791.5|5787.7|5796.4|5793.4|5790.4|5786.7|157
1746070800000|2025-05-01 03:40:00|5790.7|5787.9|5793.5|5790.7|5794.8|5791.9|5789.7|5786.7|113
1746071100000|2025-05-01 03:45:00|5793.7|5790.9|5791.7|5788.9|5794.2|5790.9|5790.5|5787.7|119
1746071400000|2025-05-01 03:50:00|5791.5|5788.7|5786.5|5783.7|5791.7|5788.9|5784.5|5781.7|229
1746071700000|2025-05-01 03:55:00|5786.7|5783.9|5788.7|5785.9|5789.5|5786.7|5786.5|5783.7|73
1746072000000|2025-05-01 04:00:00|5789.5|5785.7|5793.6|5790.8|5793.8|5790.8|5788.5|5785.4|59
1746072300000|2025-05-01 04:05:00|5794.3|5791.5|5798.6|5795.8|5801.6|5798|5794.3|5791.5|163
1746072600000|2025-05-01 04:10:00|5797.6|5794.8|5792.5|5789.7|5799.6|5796.8|5791.6|5788.8|128
1746072900000|2025-05-01 04:15:00|5792.3|5788.5|5797.5|5793.7|5798.6|5795.8|5790.6|5787.8|99
1746073200000|2025-05-01 04:20:00|5796.6|5793.8|5795.6|5792.8|5798.6|5795.8|5793.6|5790.7|70
1746073500000|2025-05-01 04:25:00|5796.5|5792.7|5794.4|5791.6|5796.5|5792.8|5793.4|5790.6|31
1746073800000|2025-05-01 04:30:00|5795.3|5791.5|5801.6|5798.8|5801.8|5798.8|5794.4|5791.5|61
1746074100000|2025-05-01 04:35:00|5801.4|5798.6|5797.4|5793.6|5801.8|5798.8|5796.4|5792.6|58
1746074400000|2025-05-01 04:40:00|5796.6|5793.8|5795.6|5792.8|5797.6|5793.8|5794.4|5791.6|28
1746074700000|2025-05-01 04:45:00|5795.4|5792.6|5793.6|5790.8|5795.6|5792.8|5792.6|5789.6|64
1746075000000|2025-05-01 04:50:00|5793.7|5789.9|5795.6|5792.8|5796.6|5793.8|5793.2|5789.9|24
1746075300000|2025-05-01 04:55:00|5795.7|5792.9|5796.6|5792.8|5798.6|5795.6|5794.6|5791.8|37
1746075600000|2025-05-01 05:00:00|5796.4|5793.6|5796.4|5793.6|5798.6|5795.6|5795.6|5792.6|31
1746075900000|2025-05-01 05:05:00|5796.6|5792.8|5802.4|5799.6|5802.6|5799.8|5795.4|5792.6|51
1746076200000|2025-05-01 05:10:00|5802.2|5799.4|5808.5|5805.7|5808.7|5805.9|5799.4|5796.6|128
1746076500000|2025-05-01 05:15:00|5808.7|5804.9|5800.7|5796.9|5809.7|5806.9|5800|5796.7|160
1746076800000|2025-05-01 05:20:00|5799.7|5796.7|5797.5|5794.7|5799.7|5796.7|5794.7|5791.7|80
1746077100000|2025-05-01 05:25:00|5798.4|5794.6|5799.5|5796.7|5799.7|5796.9|5795.5|5792.6|49
1746077400000|2025-05-01 05:30:00|5800.5|5797.7|5804.7|5800.9|5809.7|5806.1|5800.5|5797.6|168
1746077700000|2025-05-01 05:35:00|5803.9|5801.1|5801.5|5798.7|5804.7|5801.7|5798.5|5795.6|54
1746078000000|2025-05-01 05:40:00|5801.7|5798.9|5801.5|5797.7|5803.7|5800.7|5799.5|5796.5|59
1746078300000|2025-05-01 05:45:00|5800.5|5797.5|5799.3|5796.5|5802.3|5798.7|5795.7|5792.7|74
1746078600000|2025-05-01 05:50:00|5799.5|5796.7|5800.5|5796.7|5802.3|5799|5795.5|5792.5|101
1746078900000|2025-05-01 05:55:00|5800.3|5796.5|5800.5|5797.7|5801.7|5798.7|5798.5|5795.7|33
1746079200000|2025-05-01 06:00:00|5799.7|5796.7|5798.5|5795.7|5804.8|5801.7|5797.5|5793.9|129
1746079500000|2025-05-01 06:05:00|5797.5|5794.7|5793.3|5789.5|5799.3|5795.7|5791.5|5788.7|158
1746079800000|2025-05-01 06:10:00|5793.1|5790.3|5794.5|5790.7|5795.5|5791.8|5788.5|5785.5|181
1746080100000|2025-05-01 06:15:00|5794.3|5791.5|5797.5|5794.7|5797.5|5794.7|5791.5|5788.5|74
1746080400000|2025-05-01 06:20:00|5797.3|5794.5|5789.5|5786.7|5797.5|5794.5|5788.6|5785.7|137
1746080700000|2025-05-01 06:25:00|5789.6|5785.8|5790.4|5787.6|5793.6|5790.7|5787.6|5784.8|107
1746081000000|2025-05-01 06:30:00|5790.6|5787.8|5795.4|5792.6|5795.6|5792.8|5788.6|5785.6|109
1746081300000|2025-05-01 06:35:00|5794.8|5792|5787.6|5784.8|5795.4|5792.6|5781.4|5778.6|486
1746081600000|2025-05-01 06:40:00|5788.4|5784.6|5781.4|5778.6|5789.6|5786|5780.4|5777|248
1746081900000|2025-05-01 06:45:00|5780.4|5777.6|5768.8|5765|5782.3|5778.6|5764.8|5762|896
1746082200000|2025-05-01 06:50:00|5768.6|5765.8|5768.7|5765.9|5769.9|5767|5758.7|5755.8|1003
1746082500000|2025-05-01 06:55:00|5767.9|5765.1|5767.6|5763.8|5768.9|5765.9|5759.7|5756.8|221
1746082800000|2025-05-01 07:00:00|5767.4|5764.6|5755.9|5753.1|5768.4|5765.6|5752.9|5749.9|819
1746083100000|2025-05-01 07:05:00|5756.7|5752.9|5758.7|5755.9|5768.9|5766.1|5756.7|5752.9|531
1746083400000|2025-05-01 07:10:00|5759.6|5755.8|5763.7|5760.9|5766.6|5763.1|5758.6|5755.1|369
1746083700000|2025-05-01 07:15:00|5764.6|5760.8|5756.7|5752.9|5767.7|5764.7|5755.9|5752.9|367
1746084000000|2025-05-01 07:20:00|5755.9|5753.1|5750.9|5748.1|5758.9|5755.7|5750.7|5747.9|342
1746084300000|2025-05-01 07:25:00|5750.7|5747.9|5749.9|5747.1|5752.9|5750.1|5748.9|5745.9|243
1746084600000|2025-05-01 07:30:00|5750.7|5746.9|5753.9|5750.1|5758.7|5755.7|5748.7|5745.6|510
1746084900000|2025-05-01 07:35:00|5753.7|5750.9|5745|5742.2|5753.9|5751.1|5739.9|5737.1|503
1746085200000|2025-05-01 07:40:00|5744.7|5741.9|5742.8|5740|5745.8|5742.9|5739.9|5736.9|315
1746085500000|2025-05-01 07:45:00|5743.7|5739.9|5744.7|5741.9|5745.8|5743|5737.8|5735|474
1746085800000|2025-05-01 07:50:00|5745.7|5742.7|5747.3|5744.5|5754.5|5751.5|5743.7|5740.7|746
1746086100000|2025-05-01 07:55:00|5747.5|5744.7|5733.7|5730.9|5747.5|5744.7|5730.7|5727.7|1081
1746086400000|2025-05-01 08:00:00|5735.5|5732.7|5736.7|5733.9|5739.5|5735.9|5728.8|5726|666
1746086700000|2025-05-01 08:05:00|5737.3|5734.5|5742.5|5739.7|5746|5743|5737.3|5734.5|802
1746087000000|2025-05-01 08:10:00|5741.8|5739|5750.6|5746.8|5753.6|5750.8|5741.6|5738.8|573
1746087300000|2025-05-01 08:15:00|5750.5|5747.7|5746.3|5743.5|5755.5|5751.8|5743.5|5740.7|391
1746087600000|2025-05-01 08:20:00|5746.1|5743.3|5730.8|5728|5746.3|5743.3|5729.6|5726.8|835
1746087900000|2025-05-01 08:25:00|5731.6|5728.8|5719.8|5717|5731.8|5728.8|5719.6|5716.6|1182
1746088200000|2025-05-01 08:30:00|5719.6|5716.8|5710.6|5707.8|5719.8|5717|5709.6|5706.6|1542
1746088500000|2025-05-01 08:35:00|5710.4|5707.6|5712.6|5709.8|5719.6|5716.5|5710.3|5706.8|468
1746088800000|2025-05-01 08:40:00|5711.9|5709.1|5712.6|5708.8|5715.6|5712.6|5707.1|5703.8|597
1746089100000|2025-05-01 08:45:00|5711.6|5708.6|5695.6|5692.8|5714.6|5711.6|5694.6|5691.8|917
1746089400000|2025-05-01 08:50:00|5695.8|5693|5693.8|5690|5702.3|5699.5|5687.9|5685|877
1746089700000|2025-05-01 08:55:00|5692.9|5690.1|5702.7|5699.9|5703.6|5699.9|5682.7|5679.9|1346
1746090000000|2025-05-01 09:00:00|5703.6|5699.8|5700.6|5697.8|5708.7|5705.6|5697.7|5694.9|535
1746090300000|2025-05-01 09:05:00|5700.7|5696.9|5704.4|5701.6|5708.6|5705.6|5696.7|5693.9|668
1746090600000|2025-05-01 09:10:00|5704.6|5700.8|5692.6|5689.8|5705.7|5702.8|5690.6|5687.8|703
1746090900000|2025-05-01 09:15:00|5693.2|5690.4|5690.5|5687.7|5698.6|5695.8|5685.7|5682.8|514
1746091200000|2025-05-01 09:20:00|5690.4|5687.6|5686.5|5683.7|5692.7|5689.9|5684.4|5680.7|379
1746091500000|2025-05-01 09:25:00|5686.4|5683.6|5680.9|5677.1|5686.7|5683.9|5679.7|5676.7|833
1746091800000|2025-05-01 09:30:00|5680.7|5676.9|5665.5|5662.7|5681|5677.7|5664.7|5661.7|1305
1746092100000|2025-05-01 09:35:00|5666.4|5663.6|5674.5|5671.7|5683.9|5680.6|5661.7|5658.7|974
1746092400000|2025-05-01 09:40:00|5673.7|5670.9|5667.5|5664.7|5676.7|5673.7|5665.7|5662.7|381
1746092700000|2025-05-01 09:45:00|5668.7|5665.9|5674.7|5670.9|5675.7|5672.9|5663.5|5660.7|396
1746093000000|2025-05-01 09:50:00|5674.5|5670.7|5660.5|5657.7|5678.5|5675.7|5654.7|5651.9|615
1746093300000|2025-05-01 09:55:00|5659.8|5657|5651.8|5649|5662.7|5659.9|5649.7|5646.2|569
1746093600000|2025-05-01 10:00:00|5651.7|5648.9|5646.8|5644|5657.7|5654.9|5645.8|5643|888
1746093900000|2025-05-01 10:05:00|5646.7|5643.9|5636.8|5634|5647|5644|5635.8|5633|1018
1746094200000|2025-05-01 10:10:00|5636.7|5633.9|5634.1|5630.3|5643.8|5640.8|5622.8|5619.7|1680
1746094500000|2025-05-01 10:15:00|5633.6|5629.8|5630.8|5628|5637.8|5635|5628.8|5625.8|450
1746094800000|2025-05-01 10:20:00|5631.6|5627.8|5642.3|5639.5|5643.8|5641|5624|5621|839
1746095100000|2025-05-01 10:25:00|5642.6|5639.8|5640.8|5638|5648|5645|5636.8|5634|637
1746095400000|2025-05-01 10:30:00|5641|5638.2|5647|5643.2|5648.4|5645.6|5635.3|5632.5|527
1746095700000|2025-05-01 10:35:00|5646.1|5643.3|5637.9|5635.1|5646.1|5643.3|5634.8|5632|789
1746096000000|2025-05-01 10:40:00|5638.6|5635.8|5632.9|5630.1|5640.9|5638.1|5632.9|5630|970
1746096300000|2025-05-01 10:45:00|5631.9|5629.1|5628.1|5624.3|5632.9|5630.1|5623.1|5620.3|2687
1746096600000|2025-05-01 10:50:00|5627.9|5625.1|5639.1|5636.3|5639.9|5637.1|5626.4|5623.3|1150
1746096900000|2025-05-01 10:55:00|5638.9|5636.1|5636.3|5633.5|5644.3|5641.5|5634.1|5631.1|559
1746097200000|2025-05-01 11:00:00|5637.3|5634.5|5644.3|5641.5|5649.3|5646.5|5632.1|5629.3|1261
1746097500000|2025-05-01 11:05:00|5643.9|5641.1|5660.1|5656.3|5660.2|5657.3|5641.3|5638.3|1351
1746097800000|2025-05-01 11:10:00|5659.2|5656.4|5659.7|5656.9|5667.7|5664.8|5656.9|5654.1|3223
1746098100000|2025-05-01 11:15:00|5660.6|5657.8|5662.4|5659.6|5665.4|5662.4|5656.6|5653.4|804
1746098400000|2025-05-01 11:20:00|5663.2|5659.4|5668.4|5665.6|5677.4|5673.6|5660.4|5657.4|1728
1746098700000|2025-05-01 11:25:00|5668.2|5665.4|5667.4|5664.6|5674.2|5671.4|5659.5|5656.6|876
1746099000000|2025-05-01 11:30:00|5667.2|5663.6|5677|5674.2|5680.2|5677.4|5666.2|5663.4|805
1746099300000|2025-05-01 11:35:00|5677.2|5674.4|5669.4|5666.6|5678.2|5675.4|5663.5|5660.6|660
1746099600000|2025-05-01 11:40:00|5670|5667.2|5662.5|5658.7|5670.5|5667.6|5660.2|5657.4|424
1746099900000|2025-05-01 11:45:00|5662.4|5658.6|5667.3|5664.5|5672.5|5668.9|5657.4|5654.6|468
1746100200000|2025-05-01 11:50:00|5668.2|5665.4|5683.5|5680.7|5686.7|5683.7|5667.3|5664.5|1317
1746100500000|2025-05-01 11:55:00|5683.3|5680.5|5692.3|5689.5|5699.2|5696.4|5682.5|5679.2|1430
1746100800000|2025-05-01 12:00:00|5692.5|5688.7|5681.7|5678.9|5695.5|5692.7|5680.3|5676.9|1978
1746101100000|2025-05-01 12:05:00|5682.5|5678.7|5679.5|5676.7|5691.3|5688.5|5677.5|5674.7|1190
1746101400000|2025-05-01 12:10:00|5680.3|5676.5|5686.3|5683.5|5690.1|5686.5|5676.8|5673.9|919
1746101700000|2025-05-01 12:15:00|5687|5684.2|5694.5|5691.7|5698.8|5695.5|5687|5684.2|904
1746102000000|2025-05-01 12:20:00|5694.3|5691.5|5701.5|5698.7|5702.6|5699.7|5688.5|5685.5|3981
1746102300000|2025-05-01 12:25:00|5700.8|5698|5697.6|5693.8|5709.3|5706.5|5694.6|5691.7|2347
1746102600000|2025-05-01 12:30:00|5697|5693.2|5694.8|5691|5698.5|5694.8|5683|5679.8|1992
1746102900000|2025-05-01 12:35:00|5695|5692|5714.6|5711.8|5720.5|5717.7|5690|5687.2|2633
1746103200000|2025-05-01 12:40:00|5714|5711.2|5724.4|5721.6|5725.4|5722.6|5711.6|5708.8|2276
1746103500000|2025-05-01 12:45:00|5725.3|5721.5|5743.8|5741|5744.9|5742.1|5721.1|5718.3|4345
1746103800000|2025-05-01 12:50:00|5743.6|5740|5755.6|5752.8|5757.1|5753.9|5730.1|5727.3|2272
1746104100000|2025-05-01 12:55:00|5755.4|5752.6|5750.2|5747.4|5765.2|5761.6|5747.4|5744.6|2361
1746104400000|2025-05-01 13:00:00|5749.6|5746.8|5748.4|5745.6|5757.1|5752.8|5732.9|5730.1|4563
1746104700000|2025-05-01 13:05:00|5749.6|5745.8|5752.6|5749.8|5768|5765.2|5747.6|5744.6|2074
1746105000000|2025-05-01 13:10:00|5751.6|5748.8|5772.7|5769.9|5779.9|5776.9|5748.6|5745.6|3498
1746105300000|2025-05-01 13:15:00|5772.9|5769.1|5772.9|5770.1|5776.7|5773.1|5765.9|5762.2|3131
1746105600000|2025-05-01 13:20:00|5772.7|5769.9|5773.7|5770.9|5783.7|5780.9|5767.7|5764.9|2992
1746105900000|2025-05-01 13:25:00|5773.5|5770.7|5800.2|5797.4|5800.5|5797.5|5769.7|5766.9|3201
1746106200000|2025-05-01 13:30:00|5800.3|5797.5|5791.8|5789|5809.7|5806.7|5787.8|5784.5|4546
1746106500000|2025-05-01 13:35:00|5791|5788.2|5798.8|5795|5801|5798.2|5784.7|5781.2|2846
1746106800000|2025-05-01 13:40:00|5798.7|5795.9|5854|5850.2|5871.3|5867.7|5797.5|5793.9|7219
1746107100000|2025-05-01 13:45:00|5852.2|5849.4|5842.3|5839.5|5857.8|5852.5|5834.6|5830.8|3866
1746107400000|2025-05-01 13:50:00|5842.5|5839.7|5840.5|5837.7|5849.6|5846.4|5817.8|5814.4|3490
1746107700000|2025-05-01 13:55:00|5839.6|5836.8|5829.6|5825.8|5842.8|5840|5823|5819.2|2529
1746108000000|2025-05-01 14:00:00|5831.6|5827.8|5849.3|5846.5|5857.3|5854.3|5831.6|5827.8|3647
1746108300000|2025-05-01 14:05:00|5849.1|5846.3|5858.1|5855.3|5866.6|5863.8|5844.4|5841.5|2948
1746108600000|2025-05-01 14:10:00|5857.4|5854.6|5852.3|5849.5|5858.3|5855.3|5842.4|5839.3|2315
1746108900000|2025-05-01 14:15:00|5852.9|5850.1|5836.4|5833.6|5855.4|5851.6|5832.6|5829.8|3103
1746109200000|2025-05-01 14:20:00|5835.6|5832.8|5837.1|5834.3|5853.6|5850.3|5826.9|5823|2962
1746109500000|2025-05-01 14:25:00|5837.4|5834.6|5858.9|5856.1|5864.2|5861.4|5837.4|5834.6|1732
1746109800000|2025-05-01 14:30:00|5859.1|5856.3|5865.1|5861.3|5868.1|5865.1|5851.6|5848.6|2153
1746110100000|2025-05-01 14:35:00|5864.9|5861.1|5879.5|5875.7|5881.7|5878.9|5858.1|5855.1|3063
1746110400000|2025-05-01 14:40:00|5879|5876.2|5873.2|5870.4|5884.4|5881.4|5870.4|5867.6|3719
1746110700000|2025-05-01 14:45:00|5873.4|5870.6|5868.2|5865.4|5874.5|5871.7|5865.3|5862.5|1867
1746111000000|2025-05-01 14:50:00|5868.3|5864.5|5837.2|5834.4|5869.3|5866.5|5834.2|5831.4|4496
1746111300000|2025-05-01 14:55:00|5836.5|5833.7|5831.7|5827.9|5845.2|5842.4|5828|5824.7|1981
1746111600000|2025-05-01 15:00:00|5831.5|5828.7|5838.7|5835.9|5841.5|5838.7|5828.9|5825.9|2102
1746111900000|2025-05-01 15:05:00|5839.4|5836.6|5823|5820.2|5840|5836.9|5822.5|5819.7|1882
1746112200000|2025-05-01 15:10:00|5823.9|5821.1|5837.9|5835.1|5842.9|5840.1|5815|5812.2|2158
1746112500000|2025-05-01 15:15:00|5837|5834.1|5826.4|5823.6|5856.5|5853.4|5814.4|5811.6|6149
1746112800000|2025-05-01 15:20:00|5825.7|5822.6|5852.5|5848.7|5853.4|5849.7|5822.2|5818.9|2681
1746113100000|2025-05-01 15:25:00|5851.7|5848.9|5847.5|5844.7|5853.5|5850.7|5838.7|5835.9|2290
1746113400000|2025-05-01 15:30:00|5848.4|5844.6|5828.5|5824.7|5851.2|5848.4|5824.9|5821.9|2372
1746113700000|2025-05-01 15:35:00|5828.7|5824.9|5840.8|5838|5844.3|5841.4|5826.5|5822.9|2491
1746114000000|2025-05-01 15:40:00|5840|5837.2|5826.3|5823.5|5848|5845.2|5826.3|5823.5|1651
1746114300000|2025-05-01 15:45:00|5827|5824.2|5819.3|5816.5|5827.3|5824.5|5815.3|5812.4|1484
1746114600000|2025-05-01 15:50:00|5819.5|5816.7|5806.7|5803.9|5819.5|5816.7|5805.7|5802.9|2141
1746114900000|2025-05-01 15:55:00|5807.5|5804.7|5797.3|5794.5|5808.7|5805.9|5794.5|5791.2|2232
1746115200000|2025-05-01 16:00:00|5797.5|5794.7|5765.8|5763|5801.7|5798.2|5764.8|5762|3490
1746115500000|2025-05-01 16:05:00|5766|5763.2|5775.2|5772.4|5778|5774.4|5756.5|5753.7|5967
1746115800000|2025-05-01 16:10:00|5774.5|5771.7|5778|5775.2|5784.8|5781.2|5769|5765.4|1532
1746116100000|2025-05-01 16:15:00|5778.2|5774.4|5775.8|5773|5779.8|5777|5767|5764.2|1372
1746116400000|2025-05-01 16:20:00|5776.5|5773.7|5784|5781.2|5795.6|5792.8|5770|5767|2229
1746116700000|2025-05-01 16:25:00|5783.8|5781|5785.4|5782.6|5792.6|5789|5780.8|5778|1578
1746117000000|2025-05-01 16:30:00|5785.1|5782.3|5784.4|5781.6|5787.6|5784.8|5775.8|5772.8|1238
1746117300000|2025-05-01 16:35:00|5784.6|5780.8|5783.6|5780.8|5793.4|5789.8|5779.8|5776.8|1441
1746117600000|2025-05-01 16:40:00|5782.6|5779.8|5806.6|5803.8|5823.4|5820.6|5777.6|5774.8|4312
1746117900000|2025-05-01 16:45:00|5805.9|5803.1|5805.6|5802.8|5813.1|5810.3|5794.6|5791.8|2081
1746118200000|2025-05-01 16:50:00|5806.4|5803.6|5811.4|5808.6|5811.6|5808.8|5800.6|5797.6|1351
1746118500000|2025-05-01 16:55:00|5811.6|5808.8|5806.6|5802.8|5815.6|5812.8|5805.6|5802.8|1449
1746118800000|2025-05-01 17:00:00|5805.8|5803|5827.4|5824.6|5832.2|5829.3|5803.4|5800.6|2232
1746119100000|2025-05-01 17:05:00|5828.4|5825.6|5836.6|5833.8|5837.6|5834.6|5823.4|5819.6|828
1746119400000|2025-05-01 17:10:00|5836.4|5833.6|5837.6|5834.8|5840.6|5837.6|5834.6|5831.8|986
1746119700000|2025-05-01 17:15:00|5837.7|5834.9|5840.2|5837.4|5849.4|5846.4|5836.9|5833.8|965
1746120000000|2025-05-01 17:20:00|5840.4|5836.6|5840|5837.2|5844.2|5841.2|5838|5835.2|1248
1746120300000|2025-05-01 17:25:00|5840.8|5837|5849|5846.2|5850|5847.2|5839.2|5836.2|1099
1746120600000|2025-05-01 17:30:00|5849.7|5846.9|5850|5847.2|5852|5849.2|5842.2|5839.4|1201
1746120900000|2025-05-01 17:35:00|5850.8|5847|5832.3|5829.5|5851|5848.2|5832.3|5829.5|1272
1746121200000|2025-05-01 17:40:00|5833.2|5829.4|5823.5|5820.7|5833.2|5830.2|5820.3|5817.4|2135
1746121500000|2025-05-01 17:45:00|5823.3|5820.5|5826.5|5823.7|5828.3|5825.4|5821.3|5818.5|842
1746121800000|2025-05-01 17:50:00|5826.3|5823.5|5834|5831.2|5835.2|5832.4|5826.3|5823.5|1033
1746122100000|2025-05-01 17:55:00|5833.2|5830.2|5831|5828.2|5838.3|5835|5830|5827.2|1014
1746122400000|2025-05-01 18:00:00|5831.1|5828.3|5839|5836.2|5842|5839.2|5828.1|5825.2|2257
1746122700000|2025-05-01 18:05:00|5840.1|5836.3|5845.8|5842|5845.8|5843|5836|5833.2|1331
1746123000000|2025-05-01 18:10:00|5845|5842.2|5845.6|5842.8|5852|5849.2|5844.6|5841.8|1213
1746123300000|2025-05-01 18:15:00|5845.8|5843|5848.9|5845.1|5849.9|5847|5842|5838.8|1689
1746123600000|2025-05-01 18:20:00|5848.8|5846|5908.6|5905.8|5929.6|5926.6|5847.8|5845|19875
1746123900000|2025-05-01 18:25:00|5909.4|5905.6|5906.3|5903.5|5927.4|5924.4|5898.6|5895.8|15799
1746124200000|2025-05-01 18:30:00|5906.9|5904.1|5914.3|5911.5|5917.5|5914.5|5901.9|5899.1|4197
1746124500000|2025-05-01 18:35:00|5913.4|5910.6|5883|5880.2|5921.6|5918.5|5882.6|5879.8|2739
1746124800000|2025-05-01 18:40:00|5882.8|5880|5901.4|5898.6|5903.6|5900.8|5880.6|5877.3|2323
1746125100000|2025-05-01 18:45:00|5901.6|5897.6|5896.6|5893.8|5916.4|5913.6|5892.6|5889.8|1576
1746125400000|2025-05-01 18:50:00|5896.4|5893.6|5893.4|5890.6|5901.4|5898.3|5891.6|5888.6|498
1746125700000|2025-05-01 18:55:00|5893.6|5890.8|5890.4|5886.6|5899.4|5896.6|5888.6|5885.5|1072
1746126000000|2025-05-01 19:00:00|5890.6|5886.8|5898.2|5894.4|5898.2|5894.6|5886.6|5883.5|766
1746126300000|2025-05-01 19:05:00|5897.4|5894.6|5898.6|5895.8|5902.2|5898.9|5895.4|5892.6|939
1746126600000|2025-05-01 19:10:00|5898.4|5895.6|5902.4|5899.6|5904.4|5901.4|5897.4|5894.6|542
1746126900000|2025-05-01 19:15:00|5902.2|5899.4|5898.2|5895.4|5905.2|5901.9|5896.2|5893.4|552
1746127200000|2025-05-01 19:20:00|5897.2|5894.4|5899.4|5896.6|5901.4|5897.6|5897.2|5894.4|306
1746127500000|2025-05-01 19:25:00|5898.7|5895.9|5899.5|5896.7|5902.2|5899.4|5896.6|5893.8|421
1746127800000|2025-05-01 19:30:00|5900.4|5896.6|5893.4|5890.6|5900.4|5896.7|5891.5|5888.6|772
1746128100000|2025-05-01 19:35:00|5893.2|5890.4|5887.4|5884.6|5894.7|5891.4|5885.4|5882.6|577
1746128400000|2025-05-01 19:40:00|5887.5|5884.7|5887.4|5884.6|5890.5|5887.7|5885.5|5882.6|225
1746128700000|2025-05-01 19:45:00|5888.4|5884.4|5888.3|5885.5|5892.5|5889.4|5886.4|5883.1|330
1746129000000|2025-05-01 19:50:00|5889.2|5886.4|5888.3|5885.5|5890.5|5887.5|5882.3|5879.5|1223
1746129300000|2025-05-01 19:55:00|5888.5|5884.7|5888|5885.2|5891.3|5888.4|5882.9|5880.1|1303
1746129600000|2025-05-01 20:00:00|5887.2|5884.4|5880.5|5877.7|5893.2|5890.4|5878.3|5875.5|890
1746129900000|2025-05-01 20:05:00|5881.3|5877.5|5880.1|5877.3|5884.3|5881.5|5880.1|5877.3|189
1746130200000|2025-05-01 20:10:00|5880.3|5876.5|5883.3|5880.5|5887.1|5883.8|5879.5|5876.5|198
1746130500000|2025-05-01 20:15:00|5884.1|5880.3|5885.3|5882.5|5886.1|5882.8|5882.3|5879|227
1746130800000|2025-05-01 20:20:00|5886.1|5882.3|5891.3|5888.5|5893.1|5889.5|5886|5882.3|126
1746131100000|2025-05-01 20:25:00|5891.5|5887.7|5885.3|5882.5|5892.3|5888.5|5882.3|5879.5|253
1746131400000|2025-05-01 20:30:00|5886.3|5883.5|5890.1|5887.3|5890.3|5887.5|5884.3|5881.3|191
1746131700000|2025-05-01 20:35:00|5889.5|5886.7|5884.3|5881.5|5890.1|5886.8|5884.3|5881.3|210
1746132000000|2025-05-01 20:40:00|5884.5|5881.7|5883.3|5880.5|5885.5|5882.5|5882.4|5879.6|528
1746132300000|2025-05-01 20:45:00|5882.6|5879.8|5884.1|5881.3|5885.4|5882.6|5882.3|5879.5|95
1746132600000|2025-05-01 20:50:00|5884.3|5880.5|5883.4|5879.6|5886.8|5883.5|5882.3|5878.6|90
1746132900000|2025-05-01 20:55:00|5881.4|5878.6|5880.2|5877.4|5882.4|5879.5|5878.3|5875.3|557
1746136800000|2025-05-01 22:00:00|5870.2|5866.4|5875.8|5872|5879.2|5875.9|5868.3|5864.7|160
1746137100000|2025-05-01 22:05:00|5875.3|5871.5|5863.5|5859.7|5875.3|5871.5|5862.5|5859.7|302
1746137400000|2025-05-01 22:10:00|5862.5|5859.5|5860.7|5856.9|5863.5|5859.7|5859.5|5855.9|110
1746137700000|2025-05-01 22:15:00|5860.3|5856.5|5857.7|5853.9|5860.7|5857.9|5856.5|5852.9|315
1746138000000|2025-05-01 22:20:00|5856.9|5854.1|5858.5|5855.7|5860.7|5856.9|5856.7|5853.7|73
1746138300000|2025-05-01 22:25:00|5858.7|5855.9|5860.3|5857.5|5861.3|5857.7|5858.7|5855.9|51
1746138600000|2025-05-01 22:30:00|5860.5|5857.7|5863.5|5859.7|5863.7|5860.2|5860.5|5857.5|57
1746138900000|2025-05-01 22:35:00|5863.3|5860.5|5864.5|5860.7|5865.5|5862.5|5863.3|5860.3|78
1746139200000|2025-05-01 22:40:00|5864.3|5861.5|5865.5|5862.7|5866|5862.7|5863.5|5860.3|21
1746139500000|2025-05-01 22:45:00|5865.6|5861.8|5862.5|5859.7|5865.6|5862|5862.5|5859.7|24
1746139800000|2025-05-01 22:50:00|5862.6|5859.8|5863.4|5859.6|5863.6|5860.7|5862.6|5859.6|20
1746140100000|2025-05-01 22:55:00|5863.3|5859.5|5865.3|5861.5|5865.3|5861.6|5862.3|5859.5|14
1746140400000|2025-05-01 23:00:00|5864.4|5861.6|5867.4|5863.6|5867.4|5863.6|5864.4|5861.1|41
1746140700000|2025-05-01 23:05:00|5866.4|5863.8|5866.6|5862.8|5867.4|5863.8|5866.2|5862.6|15
1746141000000|2025-05-01 23:10:00|5866.4|5862.6|5866.6|5862.8|5866.9|5863.8|5865.6|5862.3|127
1746141300000|2025-05-01 23:15:00|5867.2|5863.4|5866.4|5863.6|5867.2|5863.6|5866.2|5862.4|46
1746141600000|2025-05-01 23:20:00|5866.6|5862.8|5867.2|5863.4|5867.6|5864.6|5865.8|5862.6|22
1746141900000|2025-05-01 23:25:00|5867.4|5863.6|5868.2|5864.4|5868.4|5865.6|5867.2|5863.6|30
1746142200000|2025-05-01 23:30:00|5868.4|5864.6|5867.6|5864.8|5868.6|5865.8|5867.4|5864.4|17
1746142500000|2025-05-01 23:35:00|5868.4|5865.6|5868.4|5864.6|5868.6|5865.6|5867.6|5864.6|6
1746142800000|2025-05-01 23:40:00|5867.6|5864.8|5870.4|5867.6|5870.4|5867.6|5867.6|5864.6|36
1746143100000|2025-05-01 23:45:00|5870.6|5866.8|5870.2|5866.4|5870.6|5867.6|5869.2|5866.1|61
1746143400000|2025-05-01 23:50:00|5870.4|5867.4|5873.2|5870.4|5873.2|5870.4|5869.4|5866.2|39
1746143700000|2025-05-01 23:55:00|5874.2|5870.6|5874.2|5870.4|5877.4|5873.6|5873.2|5870.4|92
1746057600000|2025-05-01 00:00:00|5820.8|5817|5815.7|5812.9|5823.8|5820.9|5810.7|5807.7|685
1746057900000|2025-05-01 00:05:00|5816.7|5813.9|5819.6|5816.8|5822.8|5819.7|5806.7|5803.9|243
1746058200000|2025-05-01 00:10:00|5820|5817.2|5824.6|5821.8|5824.8|5821.8|5819.8|5816.8|136
1746058500000|2025-05-01 00:15:00|5825.5|5821.7|5818.6|5814.8|5825.6|5822.7|5814.6|5811.3|147
1746058800000|2025-05-01 00:20:00|5818.5|5815.8|5820.6|5816.8|5822.8|5819.8|5814.6|5810.8|72
1746059100000|2025-05-01 00:25:00|5819.8|5817|5815.6|5812.8|5823.6|5819.8|5813.6|5810.7|126
1746059400000|2025-05-01 00:30:00|5815.8|5812|5815.6|5812.8|5816.8|5813.8|5806.6|5803|134
1746059700000|2025-05-01 00:35:00|5815.8|5812|5809.6|5806.8|5817.4|5813.8|5807.6|5804.6|79
1746060000000|2025-05-01 00:40:00|5809.8|5806|5811.6|5808.8|5812.6|5809.8|5804.8|5801.8|96
1746060300000|2025-05-01 00:45:00|5812.4|5808.6|5811.6|5808.8|5814.6|5810.8|5807.6|5804|84
1746060600000|2025-05-01 00:50:00|5811.8|5808|5809.6|5806.8|5813.7|5809.9|5806.6|5803.6|63
1746060900000|2025-05-01 00:55:00|5809.7|5805.9|5808.7|5804.9|5812.7|5809.1|5803.6|5800.8|172
1746061200000|2025-05-01 01:00:00|5808.6|5805.8|5806.7|5802.9|5808.7|5805.8|5802.6|5799.6|108
1746061500000|2025-05-01 01:05:00|5805.6|5802.8|5802.6|5799.8|5806.7|5803.8|5800.6|5796.9|104
1746061800000|2025-05-01 01:10:00|5802.7|5798.9|5805.7|5802.9|5805.7|5802.9|5802.6|5798.9|102
1746062100000|2025-05-01 01:15:00|5804.7|5801.9|5804.7|5800.9|5806.6|5803.8|5803.5|5799.9|68
1746062400000|2025-05-01 01:20:00|5803.5|5800.7|5802.7|5798.9|5805.5|5802.7|5798.7|5795.7|101
1746062700000|2025-05-01 01:25:00|5801.7|5797.9|5803.5|5800.7|5809.7|5805.9|5801.5|5797.9|122
1746063000000|2025-05-01 01:30:00|5803.7|5800.9|5804.5|5801.7|5805.5|5801.9|5798.5|5795.4|51
1746063300000|2025-05-01 01:35:00|5805.2|5802.4|5802.5|5799.7|5805.7|5802.4|5799.7|5796.7|56
1746063600000|2025-05-01 01:40:00|5801.8|5799|5802.5|5799.7|5807.7|5803.9|5797.5|5794.7|173
1746063900000|2025-05-01 01:45:00|5803.4|5799.6|5799.3|5795.5|5803.4|5799.7|5796.7|5793.7|87
1746064200000|2025-05-01 01:50:00|5798.5|5795.7|5802.5|5799.7|5802.5|5799.7|5797.7|5794.9|59
1746064500000|2025-05-01 01:55:00|5803.5|5800.7|5808.5|5805.7|5809.5|5806.7|5802.3|5798.7|107
1746064800000|2025-05-01 02:00:00|5809.5|5806.5|5806.5|5803.7|5810.3|5807|5805.5|5802.5|110
1746065100000|2025-05-01 02:05:00|5807.3|5803.5|5809.3|5805.5|5810.6|5807.7|5807.3|5803.5|48
1746065400000|2025-05-01 02:10:00|5808.5|5805.7|5806.3|5802.5|5808.6|5805.7|5804.8|5801.7|75
1746065700000|2025-05-01 02:15:00|5807.5|5803.7|5804.5|5801.7|5807.5|5804.5|5803.6|5800.8|29
1746066000000|2025-05-01 02:20:00|5804.6|5800.8|5801.5|5798.7|5805.6|5802.7|5800.5|5797.2|119
1746066300000|2025-05-01 02:25:00|5801.3|5797.7|5802.5|5799.7|5805.6|5801.8|5800.5|5797.7|76
1746066600000|2025-05-01 02:30:00|5802.6|5798.8|5803.4|5800.6|5806.6|5803.6|5800.4|5797.5|41
1746066900000|2025-05-01 02:35:00|5804.3|5800.5|5804.4|5801.6|5805.4|5802.6|5801.4|5798.6|30
1746067200000|2025-05-01 02:40:00|5805.3|5801.5|5807.4|5804.6|5807.6|5804.6|5804.6|5801.3|24
1746067500000|2025-05-01 02:45:00|5806.6|5803.6|5810.3|5806.5|5812.4|5809.5|5806.4|5803.5|239
1746067800000|2025-05-01 02:50:00|5809.4|5806.6|5809.4|5805.6|5812.4|5809.5|5807.4|5804.5|286
1746068100000|2025-05-01 02:55:00|5808.6|5805.8|5809.4|5806.6|5810.4|5806.9|5804.2|5801.4|158
1746068400000|2025-05-01 03:00:00|5810.4|5805.6|5813.2|5809.4|5813.6|5810.6|5807.4|5804.4|83
1746068700000|2025-05-01 03:05:00|5814.2|5810.4|5806.4|5803.6|5815.4|5811.9|5806.4|5803.4|114
1746069000000|2025-05-01 03:10:00|5806.6|5802.8|5796.6|5793.8|5806.6|5803.6|5796.6|5793.6|98
1746069300000|2025-05-01 03:15:00|5797.6|5794.6|5800.4|5797.6|5801.4|5797.7|5797.4|5794.6|58
1746069600000|2025-05-01 03:20:00|5800.5|5797.7|5804.4|5801.6|5804.5|5801.6|5800.4|5797.4|47
1746069900000|2025-05-01 03:25:00|5803.7|5800.9|5801.4|5797.6|5803.7|5800.9|5800.2|5796.6|59
1746070200000|2025-05-01 03:30:00|5801.2|5798.4|5790.4|5787.6|5801.4|5798.4|5788.5|5785.7|404
1746070500000|2025-05-01 03:35:00|5790.5|5786.7|5791.5|5787.7|5796.2|5792.7|5790.4|5786.7|169
1746070800000|2025-05-01 03:40:00|5790.7|5787.9|5793.5|5790.7|5794.7|5791.9|5789.7|5786.7|112
1746071100000|2025-05-01 03:45:00|5793.7|5790.9|5791.7|5788.9|5794|5790.9|5790.5|5787.5|119
1746071400000|2025-05-01 03:50:00|5791.5|5788.7|5786.5|5783.7|5791.8|5788.9|5784.5|5781.7|211
1746071700000|2025-05-01 03:55:00|5786.7|5783.9|5788.7|5785.9|5789.7|5786.7|5786.5|5783.7|73
1746072000000|2025-05-01 04:00:00|5789.3|5786.5|5793.6|5790.8|5794.5|5790.8|5788.5|5785.7|60
1746072300000|2025-05-01 04:05:00|5794.5|5791.7|5798.5|5795.7|5801.6|5798.3|5794.5|5791.7|159
1746072600000|2025-05-01 04:10:00|5798.6|5795.8|5792.5|5789.7|5799.6|5796.8|5791.5|5788.7|124
1746072900000|2025-05-01 04:15:00|5792.3|5789.5|5797.5|5793.7|5798.5|5795.7|5790.6|5787.7|90
1746073200000|2025-05-01 04:20:00|5797.6|5794.7|5795.6|5792.8|5798.8|5795.8|5793.6|5790.7|78
1746073500000|2025-05-01 04:25:00|5796.5|5792.7|5794.4|5791.6|5796.5|5792.8|5793.4|5790.6|31
1746073800000|2025-05-01 04:30:00|5795.1|5792.3|5801.6|5798.8|5802.1|5798.8|5794.4|5791.6|62
1746074100000|2025-05-01 04:35:00|5801.4|5798.6|5797.4|5793.6|5801.8|5798.6|5796.3|5792.6|55
1746074400000|2025-05-01 04:40:00|5796.6|5793.8|5795.6|5792.8|5797.6|5794|5794.4|5791.6|28
1746074700000|2025-05-01 04:45:00|5795.4|5792.6|5793.6|5790.8|5795.8|5792.8|5792.6|5789.6|64
1746075000000|2025-05-01 04:50:00|5793.7|5789.9|5795.6|5792.8|5796.4|5792.8|5793.6|5789.9|20
1746075300000|2025-05-01 04:55:00|5795.7|5792.9|5796.6|5792.8|5798.6|5795.6|5794.6|5791.8|35
1746075600000|2025-05-01 05:00:00|5796.4|5793.6|5796.4|5793.6|5798.6|5795.6|5795.6|5792.6|31
1746075900000|2025-05-01 05:05:00|5795.6|5792.6|5802.4|5799.6|5802.6|5799.8|5795.4|5792.6|44
1746076200000|2025-05-01 05:10:00|5802.1|5799.3|5808.5|5805.7|5808.7|5805.9|5799.4|5796.6|125
1746076500000|2025-05-01 05:15:00|5808.7|5804.9|5800.5|5796.7|5809.7|5806.9|5800|5796.7|149
1746076800000|2025-05-01 05:20:00|5800.7|5796.9|5797.5|5794.7|5800.7|5797.1|5794.7|5791.7|83
1746077100000|2025-05-01 05:25:00|5798.4|5794.6|5799.5|5796.7|5799.7|5796.9|5795.5|5792.7|51
1746077400000|2025-05-01 05:30:00|5800.4|5797.6|5804.7|5800.9|5809.7|5806.1|5800.4|5797.6|165
1746077700000|2025-05-01 05:35:00|5803.9|5801.1|5801.5|5798.7|5804.7|5801.7|5798.5|5795.6|53
1746078000000|2025-05-01 05:40:00|5801.7|5798.9|5801.5|5797.7|5803.7|5800.7|5799.5|5796.5|60
1746078300000|2025-05-01 05:45:00|5800.7|5797.9|5799.3|5796.5|5802.3|5798.7|5795.7|5792.7|73
1746078600000|2025-05-01 05:50:00|5799.5|5796.7|5800.3|5796.5|5802.3|5798.7|5795.5|5792.5|101
1746078900000|2025-05-01 05:55:00|5800.5|5797.7|5800.5|5797.7|5801.7|5798.7|5798.5|5795.5|34
1746079200000|2025-05-01 06:00:00|5800.7|5796.9|5798.5|5795.7|5804.8|5801.7|5797.5|5793.9|131
1746079500000|2025-05-01 06:05:00|5797.5|5794.7|5793.3|5789.5|5799.3|5795.7|5791.3|5788.5|172
1746079800000|2025-05-01 06:10:00|5793.5|5790.7|5794.5|5790.7|5795.5|5791.8|5788.5|5785.5|183
1746080100000|2025-05-01 06:15:00|5793.5|5791.7|5797.5|5794.7|5797.6|5794.7|5791.5|5788.5|78
1746080400000|2025-05-01 06:20:00|5797.3|5794.5|5789.5|5786.7|5797.3|5794.5|5789|5785.7|141
1746080700000|2025-05-01 06:25:00|5789.6|5785.8|5790.4|5787.6|5793.6|5790.7|5787.6|5784.8|107
1746081000000|2025-05-01 06:30:00|5790.6|5787.8|5795.4|5792.6|5795.4|5792.6|5789.3|5786.5|111
1746081300000|2025-05-01 06:35:00|5795.3|5792.5|5787.8|5785|5795.4|5792.5|5781.6|5778.6|744
1746081600000|2025-05-01 06:40:00|5787.6|5784.8|5781.4|5778.6|5789.4|5785.8|5780.4|5777.5|253
1746081900000|2025-05-01 06:45:00|5781.3|5778.5|5768.8|5765|5782.3|5779|5764.8|5762|824
1746082200000|2025-05-01 06:50:00|5769.8|5766|5768.7|5765.9|5770.1|5767|5758.7|5755.8|983
1746082500000|2025-05-01 06:55:00|5767.9|5765.1|5767.6|5763.8|5769.1|5765.9|5759.7|5756.9|204
1746082800000|2025-05-01 07:00:00|5767.7|5763.9|5755.9|5753.1|5768.6|5765.8|5752.9|5750.1|806
1746083100000|2025-05-01 07:05:00|5756.9|5753.9|5758.7|5755.9|5768.9|5766.1|5756.7|5753.9|542
1746083400000|2025-05-01 07:10:00|5758.9|5756.1|5763.7|5760.9|5766.6|5763.1|5758.7|5755.9|355
1746083700000|2025-05-01 07:15:00|5764.7|5760.8|5756.7|5752.9|5767.7|5764.6|5755.7|5752.9|360
1746084000000|2025-05-01 07:20:00|5755.9|5753.1|5750.9|5748.1|5758.9|5755.1|5750.5|5747.7|328
1746084300000|2025-05-01 07:25:00|5750.7|5747.9|5749.9|5747.1|5752.9|5750.1|5748.9|5745.9|241
1746084600000|2025-05-01 07:30:00|5750.7|5746.9|5753.9|5750.1|5758.7|5755.7|5748.7|5745.9|494
1746084900000|2025-05-01 07:35:00|5753.7|5750.9|5744.7|5741.9|5753.9|5751.1|5739.9|5737.1|599
1746085200000|2025-05-01 07:40:00|5744.9|5742.1|5742.8|5740|5745.8|5742.9|5739.9|5736.9|311
1746085500000|2025-05-01 07:45:00|5743.7|5739.9|5744.5|5741.7|5745.8|5743|5737.8|5735|490
1746085800000|2025-05-01 07:50:00|5744.7|5741.9|5747.3|5744.5|5754.5|5751.5|5743.7|5740.7|797
1746086100000|2025-05-01 07:55:00|5747.5|5744.7|5733.7|5730.9|5747.5|5744.7|5730.7|5727.4|791
1746086400000|2025-05-01 08:00:00|5735|5731.2|5736.7|5733.9|5739.5|5735.9|5728.8|5726|647
1746086700000|2025-05-01 08:05:00|5737.5|5733.7|5742.5|5739.7|5746|5743|5737.5|5733.7|783
1746087000000|2025-05-01 08:10:00|5741.8|5739|5750.6|5746.8|5753.6|5750.8|5741.6|5738.8|569
1746087300000|2025-05-01 08:15:00|5750.5|5747.7|5746.3|5743.5|5755.5|5751.8|5743.3|5740.5|399
1746087600000|2025-05-01 08:20:00|5745.6|5742.8|5730.8|5728|5745.6|5742.8|5729.3|5726|1132
1746087900000|2025-05-01 08:25:00|5731.6|5728.8|5719.8|5717|5731.8|5728.8|5719.6|5716.6|1140
1746088200000|2025-05-01 08:30:00|5719.6|5716.8|5710.6|5707.8|5719.8|5717|5709.6|5706.5|1522
1746088500000|2025-05-01 08:35:00|5710.4|5707.6|5712.6|5709.8|5719.4|5716.5|5710.4|5706.8|459
1746088800000|2025-05-01 08:40:00|5711.9|5709.1|5712.6|5708.8|5715.8|5712.5|5706.6|5703.8|578
1746089100000|2025-05-01 08:45:00|5711.8|5709|5695.6|5692.8|5714.4|5711.6|5694.6|5691.8|906
1746089400000|2025-05-01 08:50:00|5696.3|5693.5|5693.8|5690|5702.3|5699.5|5687.9|5685|870
1746089700000|2025-05-01 08:55:00|5692.8|5689.8|5702.7|5699.9|5703.6|5699.9|5682.7|5679.6|1437
1746090000000|2025-05-01 09:00:00|5703.6|5699.8|5700.6|5697.8|5708.7|5705.9|5698.4|5694.8|539
1746090300000|2025-05-01 09:05:00|5699.9|5697.1|5704.4|5701.6|5708.6|5705.6|5697.6|5694.6|676
1746090600000|2025-05-01 09:10:00|5704.6|5700.8|5692.6|5689.8|5705.7|5702.8|5690.6|5687.8|901
1746090900000|2025-05-01 09:15:00|5693.4|5690.6|5690.5|5687.7|5698.6|5695.8|5686.2|5682.4|529
1746091200000|2025-05-01 09:20:00|5690.4|5687.6|5686.5|5683.7|5692.7|5689.9|5684.4|5681.6|448
1746091500000|2025-05-01 09:25:00|5686.4|5683.6|5680.7|5676.9|5686.5|5683.7|5679.7|5676.7|883
1746091800000|2025-05-01 09:30:00|5680.5|5676.7|5665.5|5662.7|5680.7|5677.7|5664.7|5661.7|1371
1746092100000|2025-05-01 09:35:00|5665.7|5662.9|5674.5|5671.7|5683.9|5680.6|5661.9|5659.1|993
1746092400000|2025-05-01 09:40:00|5673.5|5670.7|5667.5|5664.7|5676.9|5673.7|5665.7|5662.7|374
1746092700000|2025-05-01 09:45:00|5668.7|5665.9|5674.7|5670.9|5675.7|5672.9|5663.3|5660.5|396
1746093000000|2025-05-01 09:50:00|5674.5|5670.7|5660.5|5657.7|5678.5|5675.7|5654.7|5651.9|614
1746093300000|2025-05-01 09:55:00|5660.7|5656.9|5651.8|5649|5662.7|5659.9|5649.3|5646|729
1746093600000|2025-05-01 10:00:00|5651.7|5648.9|5646.8|5644|5657.7|5654.7|5646|5643|933
1746093900000|2025-05-01 10:05:00|5646.7|5643.9|5636.8|5634|5647.8|5644.2|5635.8|5633|886
1746094200000|2025-05-01 10:10:00|5636.7|5633.9|5633.6|5629.8|5643.8|5640.8|5622.8|5620|1742
1746094500000|2025-05-01 10:15:00|5632.8|5630|5630.8|5628|5637.8|5635|5628.8|5625.8|416
1746094800000|2025-05-01 10:20:00|5631.6|5627.8|5642.6|5639.8|5643.8|5640.8|5624|5621|911
1746095100000|2025-05-01 10:25:00|5642.8|5640|5640.8|5638|5648|5645|5636.8|5634|647
1746095400000|2025-05-01 10:30:00|5641.6|5638.8|5647|5643.2|5648.4|5645.6|5635.6|5632.8|543
1746095700000|2025-05-01 10:35:00|5646.1|5643.3|5638.6|5635.8|5646.1|5643.3|5634.9|5632|820
1746096000000|2025-05-01 10:40:00|5638.9|5636.1|5632.9|5630.1|5640.9|5638.1|5632.9|5630|1016
1746096300000|2025-05-01 10:45:00|5632.3|5629.5|5628.1|5624.3|5632.9|5630.1|5623.1|5620.1|2299
1746096600000|2025-05-01 10:50:00|5627.9|5625.1|5639.1|5636.3|5639.8|5637|5626.9|5623.5|1170
1746096900000|2025-05-01 10:55:00|5638.9|5636.1|5636.3|5633.5|5644.3|5641.5|5634.1|5631.3|525
1746097200000|2025-05-01 11:00:00|5637.3|5634.5|5644.3|5641.5|5648.9|5646.1|5632.1|5629.1|1432
1746097500000|2025-05-01 11:05:00|5643.4|5640.6|5659.9|5656.1|5660.4|5657.3|5641.3|5638.5|1310
1746097800000|2025-05-01 11:10:00|5660.1|5656.3|5659.7|5656.9|5667.7|5664.8|5656.9|5653.9|2692
1746098100000|2025-05-01 11:15:00|5659.9|5657.1|5662.4|5659.6|5665.4|5662.4|5656.7|5653.4|848
1746098400000|2025-05-01 11:20:00|5663.2|5659.4|5668.4|5665.6|5677.7|5673.9|5660.4|5657.4|1734
1746098700000|2025-05-01 11:25:00|5668.2|5665.4|5667.4|5664.6|5674.2|5671.4|5659.5|5656.6|878
1746099000000|2025-05-01 11:30:00|5667.2|5664.4|5677|5674.2|5680.2|5677.4|5666.2|5663.2|795
1746099300000|2025-05-01 11:35:00|5677.2|5674.4|5669.4|5666.6|5678.5|5675.4|5663.5|5660.6|589
1746099600000|2025-05-01 11:40:00|5670.2|5667.4|5662.5|5658.7|5670.4|5667.6|5660.4|5657.6|409
1746099900000|2025-05-01 11:45:00|5662.4|5658.6|5667.3|5664.5|5672.5|5668.7|5657.4|5654.4|448
1746100200000|2025-05-01 11:50:00|5668.2|5664.4|5683.5|5680.7|5686.5|5683.7|5668.2|5664.4|1221
1746100500000|2025-05-01 11:55:00|5683.3|5680.5|5692.3|5689.5|5699.3|5696.4|5682.5|5679.7|1428
1746100800000|2025-05-01 12:00:00|5691.7|5688.9|5681.7|5678.9|5695.5|5692.5|5680.2|5676.7|2031
1746101100000|2025-05-01 12:05:00|5682.5|5678.7|5679.5|5676.7|5691.3|5688.5|5677.5|5674.7|1356
1746101400000|2025-05-01 12:10:00|5679.7|5676.9|5686.3|5683.5|5690.1|5686.5|5677.3|5673.7|933
1746101700000|2025-05-01 12:15:00|5687.1|5684.3|5694.5|5691.7|5698.3|5695.5|5687.1|5684.3|942
1746102000000|2025-05-01 12:20:00|5694.3|5691.5|5701.5|5698.7|5702.6|5699.7|5688.5|5685.7|4196
1746102300000|2025-05-01 12:25:00|5701.3|5697.7|5697.6|5693.8|5709.3|5706.5|5694|5691.2|2295
1746102600000|2025-05-01 12:30:00|5697|5693.2|5694.8|5691|5697.8|5694.8|5683|5680.2|1611
1746102900000|2025-05-01 12:35:00|5695|5691.2|5714.6|5711.8|5720.1|5717.3|5690|5687|2543
1746103200000|2025-05-01 12:40:00|5713.8|5711|5724.3|5721.5|5725.4|5722.6|5711.8|5709|2250
1746103500000|2025-05-01 12:45:00|5724.4|5721.6|5743.8|5741|5745.1|5742.3|5721.1|5718.1|4466
1746103800000|2025-05-01 12:50:00|5743.6|5740.8|5755.6|5752.8|5756.7|5753.9|5730.1|5727|2201
1746104100000|2025-05-01 12:55:00|5756.4|5753.6|5750.2|5747.4|5765.2|5761.6|5748.2|5744.4|2315
1746104400000|2025-05-01 13:00:00|5750.4|5746.6|5748.4|5745.6|5755.6|5752.8|5732.9|5730.1|4423
1746104700000|2025-05-01 13:05:00|5749|5746.2|5752.6|5749.8|5768|5764.6|5747.6|5744.6|2169
1746105000000|2025-05-01 13:10:00|5751.9|5749.1|5772.7|5769.9|5779.7|5776.9|5748.6|5745.3|3818
1746105300000|2025-05-01 13:15:00|5772.5|5768.9|5772.9|5770.1|5776.7|5773.1|5765.9|5762.2|3051
1746105600000|2025-05-01 13:20:00|5772.7|5769.9|5773.7|5770.9|5783.7|5780.9|5767.7|5764.5|2860
1746105900000|2025-05-01 13:25:00|5773.5|5770.7|5800.2|5797.4|5800.5|5797.5|5770.5|5767.7|3205
1746106200000|2025-05-01 13:30:00|5800.3|5797.5|5791.8|5789|5809.7|5806.7|5787.8|5784.9|4769
1746106500000|2025-05-01 13:35:00|5791|5788|5798.8|5795|5801.7|5798.9|5784.7|5781.7|2807
1746106800000|2025-05-01 13:40:00|5798.7|5795.9|5854|5850.2|5871.3|5867.7|5797.5|5793.9|7048
1746107100000|2025-05-01 13:45:00|5853.3|5849.5|5842.2|5839.4|5857.6|5852.5|5834.5|5831|3865
1746107400000|2025-05-01 13:50:00|5843|5839.2|5840.5|5837.7|5849.3|5846.2|5817.8|5815|3602
1746107700000|2025-05-01 13:55:00|5839.8|5837|5829.6|5825.8|5842.8|5840|5822.6|5819.3|2543
1746108000000|2025-05-01 14:00:00|5830.3|5826.5|5849.3|5846.5|5857.3|5854.3|5830.3|5826.5|3669
1746108300000|2025-05-01 14:05:00|5849.1|5846.3|5858.1|5855.3|5866.3|5863.3|5844.4|5841.5|3019
1746108600000|2025-05-01 14:10:00|5856.9|5854.1|5852.3|5849.5|5858.1|5855.3|5842.4|5839.3|2285
1746108900000|2025-05-01 14:15:00|5853.1|5850.3|5836.4|5833.6|5855.4|5852.3|5834.1|5830.8|2720
1746109200000|2025-05-01 14:20:00|5835.6|5832.8|5837.4|5834.6|5853.6|5850.8|5827.6|5824|3099
1746109500000|2025-05-01 14:25:00|5838.4|5835.6|5858.9|5856.1|5864.2|5861.4|5837.4|5834.4|1876
1746109800000|2025-05-01 14:30:00|5859.1|5856.3|5865.1|5861.3|5868.1|5864.8|5851.6|5848.6|2574
1746110100000|2025-05-01 14:35:00|5864.9|5861.1|5879.4|5876.6|5881.7|5878.9|5858.1|5855.1|4258
1746110400000|2025-05-01 14:40:00|5879.5|5876.7|5873.2|5870.4|5884.2|5881.4|5870.4|5867.4|3751
1746110700000|2025-05-01 14:45:00|5873.4|5870.6|5868.2|5865.4|5874.5|5871.7|5865.3|5862.5|1679
1746111000000|2025-05-01 14:50:00|5868.3|5864.5|5837.2|5834.4|5869.3|5866.5|5834.2|5831.2|4720
1746111300000|2025-05-01 14:55:00|5836.5|5833.7|5831.5|5828.7|5846|5843|5828.4|5824.7|1891
1746111600000|2025-05-01 15:00:00|5832|5828.2|5838.7|5835.9|5841.5|5838.7|5828.9|5825.9|2107
1746111900000|2025-05-01 15:05:00|5838.9|5836.1|5823|5820.2|5839.9|5836.9|5822.5|5819.7|2028
1746112200000|2025-05-01 15:10:00|5824|5821.1|5837.9|5835.1|5843.2|5840.1|5814.9|5812.1|2193
1746112500000|2025-05-01 15:15:00|5837.2|5834.4|5826.4|5823.6|5856|5852.5|5814.4|5811.6|6291
1746112800000|2025-05-01 15:20:00|5826.2|5823.4|5852.5|5848.7|5852.7|5849.9|5822.5|5819.7|2619
1746113100000|2025-05-01 15:25:00|5851.7|5848.9|5847.5|5844.7|5854.4|5851.2|5838.9|5836.1|2340
1746113400000|2025-05-01 15:30:00|5848.2|5845.4|5828.5|5824.7|5851.2|5848.4|5824.7|5821.9|2380
1746113700000|2025-05-01 15:35:00|5828.7|5824.9|5840.8|5838|5844.3|5841.5|5826.5|5822.9|2445
1746114000000|2025-05-01 15:40:00|5840.2|5837.4|5826.3|5823.5|5848|5845.2|5826.3|5823.5|1749
1746114300000|2025-05-01 15:45:00|5826.2|5823.4|5819.3|5816.5|5827.3|5824.5|5815.3|5812.4|1701
1746114600000|2025-05-01 15:50:00|5819.5|5816.7|5806.7|5803.9|5819.5|5816.7|5805.8|5802.9|2171
1746114900000|2025-05-01 15:55:00|5807.5|5803.7|5797.3|5794.5|5808.7|5805.9|5794.5|5791.5|2270
1746115200000|2025-05-01 16:00:00|5797.5|5794.7|5765.8|5763|5801.7|5798.5|5764.8|5761.9|3561
1746115500000|2025-05-01 16:05:00|5766|5763.2|5775.2|5772.4|5777.8|5775|5756.5|5753.7|6115
1746115800000|2025-05-01 16:10:00|5775.3|5771.5|5778|5775.2|5784.8|5781.7|5768.3|5765.4|1625
1746116100000|2025-05-01 16:15:00|5778.8|5775|5775.8|5773|5779.8|5777|5767|5764.2|1345
1746116400000|2025-05-01 16:20:00|5776.8|5774|5784|5781.2|5795.6|5792.8|5769.8|5767|2230
1746116700000|2025-05-01 16:25:00|5783.8|5781|5785.4|5782.6|5792.6|5789|5780.8|5778|1599
1746117000000|2025-05-01 16:30:00|5785.8|5783|5784.4|5781.6|5787.9|5784.8|5775.8|5772.8|1235
1746117300000|2025-05-01 16:35:00|5784.6|5780.8|5783.6|5780.8|5792.8|5790|5779.8|5776.8|1630
1746117600000|2025-05-01 16:40:00|5783.8|5780|5806.6|5803.8|5823.4|5820.6|5777.6|5774.8|4089
1746117900000|2025-05-01 16:45:00|5805.9|5803.1|5805.6|5802.8|5813.1|5810.3|5794.6|5791.8|2063
1746118200000|2025-05-01 16:50:00|5806.4|5803.6|5811.6|5808.8|5811.6|5808.8|5800.6|5797.6|1357
1746118500000|2025-05-01 16:55:00|5812.4|5808.6|5806.6|5802.8|5815.4|5812.6|5805.6|5802.8|1442
1746118800000|2025-05-01 17:00:00|5805.8|5803|5827.4|5824.6|5832.2|5829.3|5803.4|5800.6|2232
1746119100000|2025-05-01 17:05:00|5828.4|5825.6|5836.6|5833.8|5837.6|5834.6|5823.4|5819.6|828
1746119400000|2025-05-01 17:10:00|5836.4|5833.6|5837.6|5834.8|5840.6|5837.6|5834.6|5831.8|986
1746119700000|2025-05-01 17:15:00|5837.7|5834.9|5840.2|5837.4|5849.4|5846.4|5836.9|5833.8|965
1746120000000|2025-05-01 17:20:00|5840.4|5836.6|5840|5837.2|5844.2|5841.2|5838|5835.2|1248
1746120300000|2025-05-01 17:25:00|5840.8|5837|5849|5846.2|5850|5847.2|5839.2|5836.2|1099
1746120600000|2025-05-01 17:30:00|5849.7|5846.9|5850|5847.2|5852|5849.2|5842.2|5839.4|1201
1746120900000|2025-05-01 17:35:00|5850.8|5847|5832.3|5829.5|5851|5848.2|5832.3|5829.5|1272
1746121200000|2025-05-01 17:40:00|5833.2|5829.4|5823.5|5820.7|5833.2|5830.2|5820.3|5817.4|2135
1746121500000|2025-05-01 17:45:00|5823.3|5820.5|5826.5|5823.7|5828.3|5825.4|5821.3|5818.5|842
1746121800000|2025-05-01 17:50:00|5826.3|5823.5|5834|5831.2|5835.2|5832.4|5826.3|5823.5|1033
1746122100000|2025-05-01 17:55:00|5833.2|5830.2|5831|5828.2|5838.3|5835|5830|5827.2|1014
1746122400000|2025-05-01 18:00:00|5831.1|5828.3|5839|5836.2|5842|5839.2|5828.1|5825.2|2257
1746122700000|2025-05-01 18:05:00|5840.1|5836.3|5845.8|5842|5845.8|5843|5836|5833.2|1331
1746123000000|2025-05-01 18:10:00|5845|5842.2|5845.6|5842.8|5852|5849.2|5844.6|5841.8|1213
1746123300000|2025-05-01 18:15:00|5845.8|5843|5848.9|5845.1|5849.9|5847|5842|5838.8|1689
1746123600000|2025-05-01 18:20:00|5848.8|5846|5908.6|5905.8|5929.6|5926.6|5847.8|5845|19875
1746123900000|2025-05-01 18:25:00|5909.4|5905.6|5906.3|5903.5|5927.4|5924.4|5898.6|5895.8|15799
1746124200000|2025-05-01 18:30:00|5906.9|5904.1|5914.3|5911.5|5917.5|5914.5|5901.9|5899.1|4197
1746124500000|2025-05-01 18:35:00|5913.4|5910.6|5883|5880.2|5921.6|5918.5|5882.6|5879.8|2739
1746124800000|2025-05-01 18:40:00|5882.8|5880|5901.4|5898.6|5903.6|5900.8|5880.6|5877.3|2323
1746125100000|2025-05-01 18:45:00|5901.6|5897.6|5896.6|5893.8|5916.4|5913.6|5892.6|5889.8|1576
1746125400000|2025-05-01 18:50:00|5896.4|5893.6|5893.4|5890.6|5901.4|5898.3|5891.6|5888.6|498
1746125700000|2025-05-01 18:55:00|5893.6|5890.8|5890.4|5886.6|5899.4|5896.6|5888.6|5885.5|1072
1746126000000|2025-05-01 19:00:00|5890.6|5886.8|5898.2|5894.4|5898.2|5894.6|5886.6|5883.5|766
1746126300000|2025-05-01 19:05:00|5897.4|5894.6|5898.6|5895.8|5902.2|5898.9|5895.4|5892.6|939
1746126600000|2025-05-01 19:10:00|5898.4|5895.6|5902.4|5899.6|5904.4|5901.4|5897.4|5894.6|542
1746126900000|2025-05-01 19:15:00|5902.2|5899.4|5898.2|5895.4|5905.2|5901.9|5896.2|5893.4|552
1746127200000|2025-05-01 19:20:00|5897.2|5894.4|5899.4|5896.6|5901.4|5897.6|5897.2|5894.4|306
1746127500000|2025-05-01 19:25:00|5898.7|5895.9|5899.5|5896.7|5902.2|5899.4|5896.6|5893.8|421
1746127800000|2025-05-01 19:30:00|5900.4|5896.6|5893.4|5890.6|5900.4|5896.7|5891.5|5888.6|772
1746128100000|2025-05-01 19:35:00|5893.2|5890.4|5887.4|5884.6|5894.7|5891.4|5885.4|5882.6|577
1746128400000|2025-05-01 19:40:00|5887.5|5884.7|5887.4|5884.6|5890.5|5887.7|5885.5|5882.6|225
1746128700000|2025-05-01 19:45:00|5888.4|5884.4|5888.3|5885.5|5892.5|5889.4|5886.4|5883.1|330
1746129000000|2025-05-01 19:50:00|5889.2|5886.4|5888.3|5885.5|5890.5|5887.5|5882.3|5879.5|1223
1746129300000|2025-05-01 19:55:00|5888.5|5884.7|5888|5885.2|5891.3|5888.4|5882.9|5880.1|1303
1746129600000|2025-05-01 20:00:00|5887.2|5884.4|5880.5|5877.7|5893.2|5890.4|5878.3|5875.5|890
1746129900000|2025-05-01 20:05:00|5881.3|5877.5|5880.1|5877.3|5884.3|5881.5|5880.1|5877.3|189
1746130200000|2025-05-01 20:10:00|5880.3|5876.5|5883.3|5880.5|5887.1|5883.8|5879.5|5876.5|198
1746130500000|2025-05-01 20:15:00|5884.1|5880.3|5885.3|5882.5|5886.1|5882.8|5882.3|5879|227
1746130800000|2025-05-01 20:20:00|5886.1|5882.3|5891.3|5888.5|5893.1|5889.5|5886|5882.3|126
1746131100000|2025-05-01 20:25:00|5891.5|5887.7|5885.3|5882.5|5892.3|5888.5|5882.3|5879.5|253
1746131400000|2025-05-01 20:30:00|5886.3|5883.5|5890.1|5887.3|5890.3|5887.5|5884.3|5881.3|191
1746131700000|2025-05-01 20:35:00|5889.5|5886.7|5884.3|5881.5|5890.1|5886.8|5884.3|5881.3|210
1746132000000|2025-05-01 20:40:00|5884.5|5881.7|5883.3|5880.5|5885.5|5882.5|5882.4|5879.6|528
1746132300000|2025-05-01 20:45:00|5882.6|5879.8|5884.1|5881.3|5885.4|5882.6|5882.3|5879.5|95
1746132600000|2025-05-01 20:50:00|5884.3|5880.5|5883.4|5879.6|5886.8|5883.5|5882.3|5878.6|90
1746132900000|2025-05-01 20:55:00|5881.4|5878.6|5880.2|5877.4|5882.4|5879.5|5878.3|5875.3|557
1746136800000|2025-05-01 22:00:00|5870.2|5866.4|5875.8|5872|5879.2|5875.9|5868.3|5864.7|160
1746137100000|2025-05-01 22:05:00|5875.3|5871.5|5863.5|5859.7|5875.3|5871.5|5862.5|5859.7|302
1746137400000|2025-05-01 22:10:00|5862.5|5859.5|5860.7|5856.9|5863.5|5859.7|5859.5|5855.9|110
1746137700000|2025-05-01 22:15:00|5860.3|5856.5|5857.7|5853.9|5860.7|5857.9|5856.5|5852.9|315
1746138000000|2025-05-01 22:20:00|5856.9|5854.1|5858.5|5855.7|5860.7|5856.9|5856.7|5853.7|73
1746138300000|2025-05-01 22:25:00|5858.7|5855.9|5860.3|5857.5|5861.3|5857.7|5858.7|5855.9|51
1746138600000|2025-05-01 22:30:00|5860.5|5857.7|5863.5|5859.7|5863.7|5860.2|5860.5|5857.5|57
1746138900000|2025-05-01 22:35:00|5863.3|5860.5|5864.5|5860.7|5865.5|5862.5|5863.3|5860.3|78
1746139200000|2025-05-01 22:40:00|5864.3|5861.5|5865.5|5862.7|5866|5862.7|5863.5|5860.3|21
1746139500000|2025-05-01 22:45:00|5865.6|5861.8|5862.5|5859.7|5865.6|5862|5862.5|5859.7|24
1746139800000|2025-05-01 22:50:00|5862.6|5859.8|5863.4|5859.6|5863.6|5860.7|5862.6|5859.6|20
1746140100000|2025-05-01 22:55:00|5863.3|5859.5|5865.3|5861.5|5865.3|5861.6|5862.3|5859.5|14
1746140400000|2025-05-01 23:00:00|5864.4|5861.6|5867.4|5863.6|5867.4|5863.6|5864.4|5861.1|41
1746140700000|2025-05-01 23:05:00|5866.4|5863.8|5866.6|5862.8|5867.4|5863.8|5866.2|5862.6|15
1746141000000|2025-05-01 23:10:00|5866.4|5862.6|5866.6|5862.8|5866.9|5863.8|5865.6|5862.3|127
1746141300000|2025-05-01 23:15:00|5867.2|5863.4|5866.4|5863.6|5867.2|5863.6|5866.2|5862.4|46
1746141600000|2025-05-01 23:20:00|5866.6|5862.8|5867.2|5863.4|5867.6|5864.6|5865.8|5862.6|22
1746141900000|2025-05-01 23:25:00|5867.4|5863.6|5868.2|5864.4|5868.4|5865.6|5867.2|5863.6|30
1746142200000|2025-05-01 23:30:00|5868.4|5864.6|5867.6|5864.8|5868.6|5865.8|5867.4|5864.4|17
1746142500000|2025-05-01 23:35:00|5868.4|5865.6|5868.4|5864.6|5868.6|5865.6|5867.6|5864.6|6
1746142800000|2025-05-01 23:40:00|5867.6|5864.8|5870.4|5867.6|5870.4|5867.6|5867.6|5864.6|36
1746143100000|2025-05-01 23:45:00|5870.6|5866.8|5870.2|5866.4|5870.6|5867.6|5869.2|5866.1|61
1746143400000|2025-05-01 23:50:00|5870.4|5867.4|5873.2|5870.4|5873.2|5870.4|5869.4|5866.2|39
1746143700000|2025-05-01 23:55:00|5874.2|5870.6|5874.2|5870.4|5877.4|5873.6|5873.2|5870.4|92
1746144000000|2025-05-02 00:00:00|5874.4|5870.6|5886|5883.2|5888.2|5885.4|5873.4|5870.4|622
1746144300000|2025-05-02 00:05:00|5886.2|5883.4|5882.8|5879|5891|5888.2|5881|5878|217
1746144600000|2025-05-02 00:10:00|5882|5879.2|5890|5887.2|5891|5888.2|5881.8|5879|111
1746144900000|2025-05-02 00:15:00|5890.8|5887|5897|5894.2|5897.8|5894.4|5889.3|5886.2|242
1746145200000|2025-05-02 00:20:00|5897.2|5894.4|5896|5893.2|5899.5|5896.2|5893|5889.4|232
1746145500000|2025-05-02 00:25:00|5896.8|5893|5905|5901.2|5909.1|5906.2|5895.6|5892.3|545
1746145800000|2025-05-02 00:30:00|5904.1|5901.3|5899.3|5896.5|5907.1|5904.2|5898.3|5895.3|295
1746146100000|2025-05-02 00:35:00|5899.5|5895.7|5903.3|5900.5|5903.5|5900.7|5894.3|5891.3|252
1746146400000|2025-05-02 00:40:00|5904.1|5900.3|5914.9|5911.1|5919.1|5915.3|5903.3|5900.3|392
1746146700000|2025-05-02 00:45:00|5913.9|5910.3|5924.9|5922.1|5931.1|5928.1|5911.9|5909.1|702
1746147000000|2025-05-02 00:50:00|5924.1|5921.1|5926.9|5923.1|5927.1|5924.1|5919.9|5916.9|279
1746147300000|2025-05-02 00:55:00|5926.1|5923.3|5929.7|5925.9|5930.6|5927.1|5922.9|5919.9|521
1746147600000|2025-05-02 01:00:00|5928.9|5926.1|5936.9|5934.1|5939.1|5936.1|5927.9|5924.9|643
1746147900000|2025-05-02 01:05:00|5937.1|5933.3|5931.9|5929.1|5940.9|5938.1|5929.3|5926.1|305
1746148200000|2025-05-02 01:10:00|5931.7|5928.9|5930.9|5928.1|5931.9|5929.1|5925.9|5923.1|200
1746148500000|2025-05-02 01:15:00|5931.1|5927.3|5936.9|5934.1|5937.1|5934.1|5930.9|5927.3|179
1746148800000|2025-05-02 01:20:00|5937.1|5933.3|5936.9|5934.1|5941.9|5939.1|5932.9|5929.9|499
1746149100000|2025-05-02 01:25:00|5937.1|5933.3|5938.9|5936.1|5948.1|5945.3|5934.9|5931.9|435
1746149400000|2025-05-02 01:30:00|5939.9|5937.1|5942.9|5940.1|5944.1|5941.1|5939.9|5936.3|148
1746149700000|2025-05-02 01:35:00|5943.1|5939.3|5943.9|5941.1|5947.9|5945.1|5939.9|5936.9|379
1746150000000|2025-05-02 01:40:00|5943.7|5940.9|5941.7|5938.9|5948.7|5945.9|5939.7|5936.9|405
1746150300000|2025-05-02 01:45:00|5941.9|5938.1|5950.7|5946.9|5954.2|5950.9|5939.7|5936.9|444
1746150600000|2025-05-02 01:50:00|5949.8|5947|5951.8|5949|5954.7|5951|5943.8|5940.5|292
1746150900000|2025-05-02 01:55:00|5952.7|5948.9|5951.7|5947.9|5954.7|5951.4|5947.8|5945|177
1746151200000|2025-05-02 02:00:00|5950.8|5948|5952.8|5950|5955.1|5951.8|5943.8|5940.9|164
1746151500000|2025-05-02 02:05:00|5953|5950.2|5954.8|5952|5956.3|5953|5952.6|5949.8|228
1746151800000|2025-05-02 02:10:00|5954.6|5951.8|5955.5|5952.7|5955.8|5953|5953.8|5950.8|222
1746152100000|2025-05-02 02:15:00|5955.6|5952.8|5958.6|5955.8|5959.6|5956.8|5953.6|5950.6|267
1746152400000|2025-05-02 02:20:00|5958.4|5955.6|5962.3|5959.5|5962.4|5959.6|5957.4|5953.8|210
1746152700000|2025-05-02 02:25:00|5962.4|5958.6|5961.4|5957.6|5964.6|5961.6|5960.4|5957.5|294
1746153000000|2025-05-02 02:30:00|5961.3|5958.5|5963.4|5959.6|5967.4|5964.3|5960.4|5957.5|513
1746153300000|2025-05-02 02:35:00|5963.2|5959.4|5962.2|5959.4|5964.2|5960.6|5959.2|5956.4|129
1746153600000|2025-05-02 02:40:00|5963.2|5960.3|5961.2|5958.4|5966.7|5963.4|5960.6|5957.8|176
1746153900000|2025-05-02 02:45:00|5960.6|5957.8|5963.4|5960.6|5963.4|5960.6|5959.4|5956.4|158
1746154200000|2025-05-02 02:50:00|5963.2|5960.4|5961.4|5958.6|5963.4|5960.6|5960.4|5957.4|43
1746154500000|2025-05-02 02:55:00|5961.2|5958.4|5961.2|5957.4|5963.9|5960.6|5960.2|5957.2|127
1746154800000|2025-05-02 03:00:00|5960.4|5957.6|5954.2|5951.4|5961.2|5957.6|5951|5947.4|484
1746155100000|2025-05-02 03:05:00|5953.7|5950.4|5952.4|5949.6|5956.4|5953.6|5952.2|5949.4|151
1746155400000|2025-05-02 03:10:00|5953|5950.2|5946.7|5943.9|5953.6|5950.8|5944.6|5941.4|703
1746155700000|2025-05-02 03:15:00|5946.6|5943.8|5943.5|5939.7|5949.6|5945.9|5942.7|5939.7|248
1746156000000|2025-05-02 03:20:00|5943.7|5940.7|5950.7|5947.9|5953.9|5951.1|5943.7|5940.7|246
1746156300000|2025-05-02 03:25:00|5951.5|5947.7|5953.7|5950.9|5954.9|5951.9|5951.5|5947.7|98
1746156600000|2025-05-02 03:30:00|5954.5|5950.7|5952.7|5949.9|5957.5|5953.9|5951.7|5948.9|265
1746156900000|2025-05-02 03:35:00|5953.5|5950.7|5955.7|5952.9|5956.7|5953.9|5952.3|5948.7|86
1746157200000|2025-05-02 03:40:00|5955.5|5952.7|5956.5|5953.7|5958.5|5955.7|5955.5|5952.7|86
1746157500000|2025-05-02 03:45:00|5956.7|5952.9|5950.5|5947.7|5957.5|5953.9|5949.5|5946.7|145
1746157800000|2025-05-02 03:50:00|5950.7|5947.9|5954.3|5950.5|5955.5|5952.5|5950.7|5947.9|118
1746158100000|2025-05-02 03:55:00|5953.5|5950.7|5954.5|5951.7|5955.3|5952.5|5952.3|5949.5|85
1746158400000|2025-05-02 04:00:00|5955.3|5951.5|5940.7|5937.9|5956.8|5953.5|5939.7|5936.7|496
1746158700000|2025-05-02 04:05:00|5939.7|5936.9|5945.8|5942|5945.8|5942.9|5938.5|5934.7|173
1746159000000|2025-05-02 04:10:00|5945.7|5942.9|5945.7|5942.9|5946.8|5943.9|5945.5|5942.7|34
1746159300000|2025-05-02 04:15:00|5945.6|5942.8|5947.5|5944.7|5948.1|5944.8|5945.6|5942.5|78
1746159600000|2025-05-02 04:20:00|5947.6|5944.8|5946.5|5943.7|5948.8|5945.7|5945.6|5942.7|37
1746159900000|2025-05-02 04:25:00|5946.6|5943.8|5938.6|5935.8|5947.6|5944.7|5938.4|5934.8|288
1746160200000|2025-05-02 04:30:00|5938.8|5936|5946.2|5942.4|5946.2|5942.4|5937.8|5934.8|113
1746160500000|2025-05-02 04:35:00|5946|5943.2|5949|5946.2|5951.6|5948.8|5944.2|5941.4|142
1746160800000|2025-05-02 04:40:00|5948.8|5946|5949.8|5946|5950|5947.2|5945|5942.2|101
1746161100000|2025-05-02 04:45:00|5949.6|5945.8|5949.6|5946.8|5950.8|5947.8|5947.6|5944.6|25
1746161400000|2025-05-02 04:50:00|5950.4|5946.6|5950.6|5947.8|5953.8|5950.8|5949.6|5946.6|87
1746161700000|2025-05-02 04:55:00|5951.4|5947.6|5949.6|5946.8|5951.6|5948.6|5949|5945.6|38
1746162000000|2025-05-02 05:00:00|5948.8|5945.8|5950.4|5946.6|5951.6|5948|5947.6|5944.6|98
1746162300000|2025-05-02 05:05:00|5949.6|5946.8|5942.9|5940.1|5949.8|5946.8|5942.8|5940|171
1746162600000|2025-05-02 05:10:00|5943.6|5940.8|5939.8|5937|5945.1|5942|5936.1|5933.3|195
1746162900000|2025-05-02 05:15:00|5939.9|5937.1|5940.7|5936.9|5941.7|5938.1|5937.9|5935.1|137
1746163200000|2025-05-02 05:20:00|5939.9|5937.1|5941.7|5937.9|5943.7|5940.4|5936.9|5933.9|82
1746163500000|2025-05-02 05:25:00|5941.9|5938.9|5937.9|5935.1|5941.9|5939.1|5933.9|5930.9|93
1746163800000|2025-05-02 05:30:00|5938.7|5935.9|5945.9|5943.1|5947.7|5944.7|5938.7|5934.9|99
1746164100000|2025-05-02 05:35:00|5946.1|5942.3|5939.9|5937.1|5946.1|5942.3|5937.9|5934.9|163
1746164400000|2025-05-02 05:40:00|5940.7|5936.9|5934.9|5931.1|5940.9|5938.1|5932.1|5928.3|150
1746164700000|2025-05-02 05:45:00|5934.1|5931.3|5932.9|5930.1|5937.1|5934.1|5931.9|5929.1|110
1746165000000|2025-05-02 05:50:00|5931.9|5929.1|5934.1|5931.3|5936.1|5933.3|5931.1|5927.9|160
1746165300000|2025-05-02 05:55:00|5935.5|5931.7|5932.9|5930.1|5938.1|5935.3|5932.9|5929.9|133
1746165600000|2025-05-02 06:00:00|5932.2|5929.4|5933.7|5930.9|5939.9|5937.1|5926.7|5923.9|319
1746165900000|2025-05-02 06:05:00|5933.9|5931.1|5940.7|5937.9|5941.9|5939.1|5933.7|5930.9|467
1746166200000|2025-05-02 06:10:00|5941.5|5938.7|5944.5|5941.7|5947.5|5944.7|5940.5|5937.7|218
1746166500000|2025-05-02 06:15:00|5944.7|5941.9|5948.5|5944.7|5949.7|5946.7|5943.5|5940.7|167
1746166800000|2025-05-02 06:20:00|5948.7|5944.9|5949.3|5945.5|5950.7|5947.7|5947.3|5943.7|90
1746167100000|2025-05-02 06:25:00|5949.5|5945.7|5949.3|5946.5|5949.8|5946.7|5946.2|5942.9|163
1746167400000|2025-05-02 06:30:00|5949.6|5946.8|5947.5|5944.7|5952.6|5949.8|5946.5|5943.7|228
1746167700000|2025-05-02 06:35:00|5947.6|5944.8|5945.5|5942.7|5949.6|5946.7|5945.5|5941.7|179
1746168000000|2025-05-02 06:40:00|5944.5|5941.7|5938.4|5935.6|5946.8|5943.6|5938.4|5935.6|177
1746168300000|2025-05-02 06:45:00|5939.6|5935.8|5927|5924.2|5943.6|5939.8|5926.6|5923.8|517
1746168600000|2025-05-02 06:50:00|5926.8|5924|5919|5916.2|5927|5924.2|5917.2|5914.4|525
1746168900000|2025-05-02 06:55:00|5919.2|5916.4|5915.3|5912.5|5919.4|5916.4|5912.2|5909.2|297
1746169200000|2025-05-02 07:00:00|5915.5|5912.7|5919.3|5915.5|5933|5929.4|5913.2|5910.2|484
1746169500000|2025-05-02 07:05:00|5919.2|5916.4|5919.1|5916.3|5922.8|5920|5914.2|5911.2|295
1746169800000|2025-05-02 07:10:00|5918.5|5915.7|5910.3|5906.5|5922.1|5919.2|5908.1|5904.5|471
1746170100000|2025-05-02 07:15:00|5910.1|5907.3|5906.5|5903.7|5913.1|5909.3|5900.5|5896.9|1432
1746170400000|2025-05-02 07:20:00|5907.5|5904.3|5911.5|5908.7|5919.3|5916.3|5906.5|5903.5|683
1746170700000|2025-05-02 07:25:00|5911.3|5908.5|5922.3|5919.5|5925.3|5922.3|5911.3|5908.5|334
1746171000000|2025-05-02 07:30:00|5922.9|5920.1|5928.3|5925.5|5930.3|5927.5|5918.7|5915.5|416
1746171300000|2025-05-02 07:35:00|5928.1|5925.3|5913.7|5909.9|5930.3|5927.5|5911.5|5908.7|577
1746171600000|2025-05-02 07:40:00|5912.8|5910|5915.5|5911.7|5916.7|5913.9|5911.3|5908.5|147
1746171900000|2025-05-02 07:45:00|5914.7|5911.9|5908.3|5905.5|5921.6|5918.5|5908.1|5904.5|451
1746172200000|2025-05-02 07:50:00|5909.1|5905.3|5903.5|5899.7|5912.3|5908.7|5897.5|5894.5|471
1746172500000|2025-05-02 07:55:00|5902.5|5900.5|5898.5|5895.7|5906|5902.7|5898.5|5895.5|324
1746172800000|2025-05-02 08:00:00|5899.1|5896.3|5917.1|5913.3|5917.3|5914.3|5894.5|5891.5|788
1746173100000|2025-05-02 08:05:00|5917.3|5913.5|5919.1|5916.3|5924.3|5921.5|5916.1|5913.3|357
1746173400000|2025-05-02 08:10:00|5918.1|5915.3|5918.2|5915.4|5927.2|5923.6|5915.3|5912.5|472
1746173700000|2025-05-02 08:15:00|5918.1|5915.3|5905.1|5902.3|5924.1|5920.4|5905.1|5902.3|293
1746174000000|2025-05-02 08:20:00|5904.9|5902.1|5905.2|5902.4|5907.2|5903.9|5895.4|5892.4|332
1746174300000|2025-05-02 08:25:00|5906.2|5902.2|5897.4|5894.6|5908.4|5905.4|5895|5891.7|685
1746174600000|2025-05-02 08:30:00|5898.2|5894.4|5884.4|5881.6|5901|5897.4|5882.4|5879.6|971
1746174900000|2025-05-02 08:35:00|5884.6|5880.8|5894.4|5891.6|5895.4|5892.4|5881.2|5878.4|1016
1746175200000|2025-05-02 08:40:00|5894.6|5890.8|5887.4|5884.6|5898.2|5895.2|5886.4|5883.4|488
1746175500000|2025-05-02 08:45:00|5886.4|5883.6|5879.4|5876.6|5892.6|5889.8|5878.1|5874.8|728
1746175800000|2025-05-02 08:50:00|5880|5877.2|5877.4|5874.6|5887.6|5884.6|5873.6|5870.6|490
1746176100000|2025-05-02 08:55:00|5876.4|5873.6|5866.6|5863.8|5879.6|5876.8|5864.6|5861.3|1884
1746176400000|2025-05-02 09:00:00|5866.4|5862.8|5873.7|5870.9|5882.6|5878.9|5866.4|5862.8|696
1746176700000|2025-05-02 09:05:00|5874.6|5870.8|5877.7|5873.9|5879.9|5877.1|5873.7|5870.4|385
1746177000000|2025-05-02 09:10:00|5876.9|5874.1|5877.7|5874.9|5881.7|5878.1|5871.9|5869.1|248
1746177300000|2025-05-02 09:15:00|5877.9|5875.1|5858.9|5856.1|5878.2|5875.1|5857.1|5854.3|1541
1746177600000|2025-05-02 09:20:00|5859.1|5855.3|5858.1|5855.3|5862.3|5858.5|5853.3|5850.3|300
1746177900000|2025-05-02 09:25:00|5858.3|5854.5|5860.1|5856.3|5865.9|5862.9|5854.9|5851.3|597
1746178200000|2025-05-02 09:30:00|5859.9|5857.1|5868.9|5866.1|5871.9|5868.9|5858.9|5855.7|467
1746178500000|2025-05-02 09:35:00|5868.7|5865.9|5865.9|5863.1|5869.9|5867.1|5863.7|5860.9|223
1746178800000|2025-05-02 09:40:00|5865.3|5862.5|5856.9|5854.1|5870.9|5868.1|5855.7|5852.1|415
1746179100000|2025-05-02 09:45:00|5856.7|5853.9|5853.7|5850.9|5857.2|5853.9|5849.9|5846.9|724
1746179400000|2025-05-02 09:50:00|5853.9|5850.1|5866.7|5863.9|5869.7|5865.9|5852.7|5849.1|526
1746179700000|2025-05-02 09:55:00|5866|5863.2|5869.3|5866.5|5873.5|5870.7|5865.9|5862.9|763
1746180000000|2025-05-02 10:00:00|5869.5|5866.7|5874.5|5870.7|5875.7|5872.7|5867.3|5863.7|389
1746180300000|2025-05-02 10:05:00|5874.3|5871.5|5878.1|5875.3|5880.9|5878.1|5873.2|5869.9|605
1746180600000|2025-05-02 10:10:00|5878.9|5875.1|5874.9|5872.1|5879.1|5876.3|5871.1|5867.8|281
1746180900000|2025-05-02 10:15:00|5874.3|5871.5|5868.3|5865.5|5884.9|5881.3|5868.1|5865.3|550
1746181200000|2025-05-02 10:20:00|5868.5|5865.7|5860.5|5857.7|5871.1|5868.3|5860.5|5857.5|287
1746181500000|2025-05-02 10:25:00|5860.6|5857.8|5861.4|5858.6|5864.4|5861.6|5858.4|5855.5|243
1746181800000|2025-05-02 10:30:00|5860.8|5858|5868.3|5865.5|5868.4|5865.5|5860.3|5857.5|270
1746182100000|2025-05-02 10:35:00|5868.2|5865.4|5868.2|5865.4|5876.2|5872.9|5863.2|5860.4|443
1746182400000|2025-05-02 10:40:00|5868.4|5864.6|5877|5873.2|5877.4|5874.1|5866.2|5863.4|394
1746182700000|2025-05-02 10:45:00|5876|5873.1|5873|5869.2|5883.9|5880.9|5872.2|5869.1|518
1746183000000|2025-05-02 10:50:00|5872.2|5869.4|5881.8|5879|5885|5882|5871.9|5868.2|572
1746183300000|2025-05-02 10:55:00|5881.2|5878.4|5877.7|5874.9|5882.8|5879.9|5874.7|5871.9|239
1746183600000|2025-05-02 11:00:00|5878.7|5875.7|5879.5|5876.7|5880.8|5877.7|5875.5|5872.7|389
1746183900000|2025-05-02 11:05:00|5879.6|5876.8|5875.1|5872.3|5881.6|5878|5870|5867.2|727
1746184200000|2025-05-02 11:10:00|5875.6|5872.8|5879.6|5875.8|5879.6|5876.8|5875.1|5871.7|144
1746184500000|2025-05-02 11:15:00|5879.4|5875.6|5900.3|5897.5|5902.3|5899.3|5879.4|5875.6|912
1746184800000|2025-05-02 11:20:00|5901.1|5897.3|5866.4|5863.6|5902.1|5899.3|5865.6|5862.6|1091
1746185100000|2025-05-02 11:25:00|5866.6|5863.8|5856.6|5853.8|5867.6|5863.8|5852.8|5850|833
1746185400000|2025-05-02 11:30:00|5856.8|5854|5849.8|5847|5859|5856|5844|5841.2|631
1746185700000|2025-05-02 11:35:00|5849.2|5846.4|5843|5840.2|5849.2|5846.4|5836.5|5833.2|787
1746186000000|2025-05-02 11:40:00|5843.8|5840|5850|5846.2|5853.8|5851|5843.5|5840|832
1746186300000|2025-05-02 11:45:00|5849.2|5846.4|5863.6|5860.8|5864.8|5861|5848.8|5846|673
1746186600000|2025-05-02 11:50:00|5863.8|5861|5847|5844.2|5866.6|5863|5845|5842.2|1026
1746186900000|2025-05-02 11:55:00|5846.8|5844|5846.8|5844|5852.6|5849.8|5843.8|5841|337
1746187200000|2025-05-02 12:00:00|5846|5843.2|5839.8|5836|5847.1|5844.2|5833.9|5830.8|739
1746187500000|2025-05-02 12:05:00|5838.9|5836.1|5831.9|5828.1|5839.4|5836.1|5830.7|5827.8|465
1746187800000|2025-05-02 12:10:00|5830.9|5828.9|5838.9|5836.1|5841.9|5838.9|5830.7|5827.8|498
1746188100000|2025-05-02 12:15:00|5839.7|5835.9|5839.4|5836.6|5846.6|5843.3|5835.7|5832.9|1340
1746188400000|2025-05-02 12:20:00|5839.5|5836.7|5845.5|5842.7|5846.5|5843.7|5833.5|5830.1|709
1746188700000|2025-05-02 12:25:00|5845.4|5842.6|5844.7|5836.9|5848.5|5843.6|5833.3|5830.2|543
1746189000000|2025-05-02 12:30:00|5844.2|5836.4|5886|5883.2|5892.5|5888.2|5842.7|5835.9|5506
1746189300000|2025-05-02 12:35:00|5886.2|5882.4|5885.8|5883|5896.6|5893.3|5882.2|5879.4|2260
1746189600000|2025-05-02 12:40:00|5885|5882|5888.1|5885.3|5890.8|5888|5878.8|5876|1333
1746189900000|2025-05-02 12:45:00|5887.9|5885.1|5884.9|5881.1|5889.3|5886|5880.3|5877.5|698
1746190200000|2025-05-02 12:50:00|5884.1|5881.3|5876.9|5874.1|5886.1|5882.3|5869.3|5866.3|1576
1746190500000|2025-05-02 12:55:00|5878.1|5874.3|5900.4|5897.6|5903.7|5900.7|5876.7|5873.1|1463
1746190800000|2025-05-02 13:00:00|5898.7|5895.9|5894.4|5890.6|5899.5|5896.6|5873.7|5870.9|3137
1746191100000|2025-05-02 13:05:00|5893.5|5890.7|5908.5|5905.7|5913.5|5910.6|5892.4|5889.6|2812
1746191400000|2025-05-02 13:10:00|5909.3|5905.5|5878.5|5875.7|5911.5|5908.7|5874.3|5870.7|1976
1746191700000|2025-05-02 13:15:00|5877.7|5874.9|5868.5|5865.7|5877.7|5874.9|5859|5856|3192
1746192000000|2025-05-02 13:20:00|5868.3|5865.5|5885.3|5882.5|5885.3|5882.5|5865.5|5862.5|1180
1746192300000|2025-05-02 13:25:00|5886.1|5883.3|5887.3|5884.5|5892.6|5889.5|5882.6|5879.7|1188
1746192600000|2025-05-02 13:30:00|5889.1|5885.3|5870.6|5867.8|5892.3|5889.5|5867.8|5865|2260
1746192900000|2025-05-02 13:35:00|5871.4|5868.6|5857.4|5854.6|5872.4|5869.5|5854.8|5851.8|1493
1746193200000|2025-05-02 13:40:00|5857.6|5854.8|5855.8|5853|5859.6|5856.6|5845.8|5842.5|1218
1746193500000|2025-05-02 13:45:00|5855.6|5852.8|5829.8|5827|5859.6|5856.2|5815.6|5812|3005
1746193800000|2025-05-02 13:50:00|5829.6|5826.8|5823.6|5820.8|5837.8|5835|5807.6|5804.8|2263
1746194100000|2025-05-02 13:55:00|5823.8|5821|5811|5808.2|5829.1|5826|5792.6|5789.8|3138
1746194400000|2025-05-02 14:00:00|5810.6|5806.8|5762.2|5759.4|5822.6|5818.8|5761.2|5758.4|7865
1746194700000|2025-05-02 14:05:00|5762.4|5759.6|5777|5773.2|5783.2|5779.6|5755.5|5752.2|3420
1746195000000|2025-05-02 14:10:00|5776.2|5773.4|5803|5800.2|5805|5802.2|5775.2|5772.2|4467
1746195300000|2025-05-02 14:15:00|5802|5799.2|5848.4|5844.6|5850.4|5847.4|5802|5799.2|5971
1746195600000|2025-05-02 14:20:00|5848.2|5845.4|5833.6|5830.8|5849.4|5846.6|5787|5784|6805
1746195900000|2025-05-02 14:25:00|5833.4|5829.6|5844.6|5840.8|5849.8|5846.8|5831.8|5828.8|2372
1746196200000|2025-05-02 14:30:00|5843.8|5841|5842.6|5839.8|5849.6|5846.6|5822.9|5820.1|3023
1746196500000|2025-05-02 14:35:00|5842.7|5838.9|5822.9|5820.1|5844.7|5841.9|5822.9|5820.1|1532
1746196800000|2025-05-02 14:40:00|5822.1|5819.3|5812.1|5809.3|5825.9|5822.9|5811.1|5807.8|1694
1746197100000|2025-05-02 14:45:00|5811.9|5809.1|5808.9|5806.1|5820.1|5816.7|5807.1|5804.3|2415
1746197400000|2025-05-02 14:50:00|5808.7|5805.9|5825.7|5821.9|5833.9|5830.9|5807.9|5804.8|1703
1746197700000|2025-05-02 14:55:00|5824.9|5822.1|5814.9|5812.1|5831.9|5828.9|5814.9|5812.1|934
1746198000000|2025-05-02 15:00:00|5815.9|5813.1|5818.1|5814.3|5825.1|5822.1|5809.1|5806.3|1228
1746198300000|2025-05-02 15:05:00|5818.9|5815.3|5835.1|5832.3|5848.1|5845.3|5815.1|5812.3|2410
1746198600000|2025-05-02 15:10:00|5835.9|5832.1|5830.6|5827.8|5838.1|5835.1|5828.5|5825.7|1939
1746198900000|2025-05-02 15:15:00|5830.5|5827.7|5816.1|5813.3|5831.5|5827.7|5814.1|5811.3|1874
1746199200000|2025-05-02 15:20:00|5816.3|5813.5|5807.6|5804.8|5817.3|5814.5|5806.6|5803.8|2412
1746199500000|2025-05-02 15:25:00|5807.4|5804.6|5804|5801.2|5807.4|5804.6|5791|5787.9|4957
1746199800000|2025-05-02 15:30:00|5803.8|5801|5802.6|5799.8|5819.2|5816.2|5801|5798|4072
1746200100000|2025-05-02 15:35:00|5802.4|5799.6|5794.6|5791.8|5805.4|5802.6|5791.6|5788.8|1584
1746200400000|2025-05-02 15:40:00|5794.4|5791.6|5793.6|5789.8|5805.6|5802.8|5785.4|5781.8|4828
1746200700000|2025-05-02 15:45:00|5792.8|5790|5823.4|5820.6|5824.2|5821.4|5792.4|5789.6|2553
1746201000000|2025-05-02 15:50:00|5822.4|5819.6|5827.6|5823.8|5834.2|5831|5818.4|5815.6|2612
1746201300000|2025-05-02 15:55:00|5827.4|5824.6|5823.5|5820.7|5836|5833.2|5822.5|5819.6|1791
1746201600000|2025-05-02 16:00:00|5824.4|5819.7|5827.4|5824.6|5881|5878.2|5818.7|5815.7|7851
1746201900000|2025-05-02 16:05:00|5827.5|5824.7|5803.3|5800.5|5834.5|5831.6|5801.5|5798.2|3732
1746202200000|2025-05-02 16:10:00|5803.5|5799.7|5798.9|5795.1|5807.5|5804.7|5783.5|5779.9|3292
1746202500000|2025-05-02 16:15:00|5798.1|5795.3|5800.5|5796.7|5804.5|5801.7|5789.9|5787.1|2049
1746202800000|2025-05-02 16:20:00|5800.3|5797.5|5795.5|5792.7|5805.5|5802.7|5795.5|5792.7|1197
1746203100000|2025-05-02 16:25:00|5796.3|5792.5|5805.7|5802.9|5806.7|5803.7|5795.3|5792.1|1851
1746203400000|2025-05-02 16:30:00|5805.9|5803.1|5819.5|5815.7|5823.3|5820.5|5805.9|5802.9|2373
1746203700000|2025-05-02 16:35:00|5818.5|5815.5|5819.9|5816.1|5829.1|5826.3|5815|5811.7|2211
1746204000000|2025-05-02 16:40:00|5819.7|5816.9|5806.7|5803.9|5820.9|5817.9|5803.7|5800.1|1031
1746204300000|2025-05-02 16:45:00|5806.9|5804.1|5798.7|5795.9|5807.7|5804.7|5796.9|5793.6|649
1746204600000|2025-05-02 16:50:00|5799.7|5796.1|5797.3|5794.5|5799.9|5796.9|5793.5|5790.7|750
1746204900000|2025-05-02 16:55:00|5797.5|5794.7|5780.7|5777.9|5797.5|5794.7|5761.4|5758.1|5015
1746205200000|2025-05-02 17:00:00|5781.5|5778.7|5784.5|5780.7|5787.5|5784.7|5758.7|5755.9|4006
1746205500000|2025-05-02 17:05:00|5784.3|5781.5|5794.3|5791.5|5795.5|5792.7|5781.7|5778.4|1258
1746205800000|2025-05-02 17:10:00|5795.3|5792.5|5796.7|5793.9|5802.5|5799.7|5791.1|5787.5|1542
1746206100000|2025-05-02 17:15:00|5796.5|5793.7|5794|5791.2|5799.8|5796|5786.6|5783.8|1396
1746206400000|2025-05-02 17:20:00|5793.8|5791|5797.8|5795|5800.8|5798|5791.8|5788.2|1038
1746206700000|2025-05-02 17:25:00|5798.6|5794.8|5796|5793.2|5800.8|5797.6|5790|5786.9|1078
1746207000000|2025-05-02 17:30:00|5796.2|5793.4|5804.8|5802|5807|5804|5796.2|5793.4|1047
1746207300000|2025-05-02 17:35:00|5805|5802.2|5804.8|5802|5806.8|5804|5802.6|5799.8|1121
1746207600000|2025-05-02 17:40:00|5805.6|5801.8|5804|5801.2|5810.6|5807.8|5799.8|5797|1518
1746207900000|2025-05-02 17:45:00|5803.8|5801|5807|5804.2|5808.8|5806|5802|5799.2|1402
1746208200000|2025-05-02 17:50:00|5808|5805.2|5808.2|5805.4|5815.2|5812.4|5804.8|5802|1415
1746208500000|2025-05-02 17:55:00|5808|5805.2|5799.2|5796.4|5811|5808|5798.2|5794.6|2350
1746208800000|2025-05-02 18:00:00|5798.4|5795.6|5796.2|5793.4|5805.4|5802.4|5793.2|5790.1|1644
1746209100000|2025-05-02 18:05:00|5795.4|5792.6|5813.4|5809.6|5814.2|5811.4|5794.2|5790.6|3736
1746209400000|2025-05-02 18:10:00|5812.4|5809.4|5814.4|5811.6|5819.2|5815.7|5808.9|5805.7|2876
1746209700000|2025-05-02 18:15:00|5815|5812.2|5822.3|5818.5|5824.2|5820.5|5813.4|5810.6|1885
1746210000000|2025-05-02 18:20:00|5821.5|5818.7|5825.5|5822.7|5826.3|5823.5|5818.3|5814.7|3491
1746210300000|2025-05-02 18:25:00|5826.3|5822.5|5816.1|5813.3|5826.3|5822.7|5801.5|5798.7|10324
1746210600000|2025-05-02 18:30:00|5815.1|5812.3|5811.1|5808.3|5822.9|5820|5808.9|5806.1|2093
1746210900000|2025-05-02 18:35:00|5810.9|5808.1|5810.9|5808.1|5817.7|5814.9|5807.1|5804.3|1674
1746211200000|2025-05-02 18:40:00|5811.7|5808.9|5800.1|5797.3|5811.9|5808.9|5799.7|5796.9|1101
1746211500000|2025-05-02 18:45:00|5799.9|5797.1|5799.3|5796.5|5804.3|5800.7|5797.3|5793.9|776
1746211800000|2025-05-02 18:50:00|5799.5|5795.7|5800.3|5797.5|5803.7|5800.5|5797.3|5793.7|713
1746212100000|2025-05-02 18:55:00|5799.5|5796.7|5797.7|5794.9|5801.5|5798.7|5795.5|5792.5|1786
1746212400000|2025-05-02 19:00:00|5798.7|5795.1|5796.7|5793.9|5799.5|5796.7|5792.9|5790.1|746
1746212700000|2025-05-02 19:05:00|5795.7|5792.9|5799.7|5795.9|5799.7|5796.7|5792.9|5789.9|423
1746213000000|2025-05-02 19:10:00|5799.5|5796.7|5805.7|5801.9|5805.7|5802.7|5798.5|5795.7|1002
1746213300000|2025-05-02 19:15:00|5804.9|5802.1|5812.5|5809.7|5815.7|5812.9|5804.5|5801.7|541
1746213600000|2025-05-02 19:20:00|5812.7|5808.9|5815.7|5812.9|5816.9|5813.9|5810.1|5806.9|359
1746213900000|2025-05-02 19:25:00|5814.9|5812.1|5815.7|5811.9|5817.9|5815.1|5812.7|5809.7|362
1746214200000|2025-05-02 19:30:00|5815.5|5812.7|5817.5|5814.7|5819.5|5816.7|5810|5806.7|1512
1746214500000|2025-05-02 19:35:00|5816.8|5814|5822.6|5819.8|5823.6|5820.7|5816.5|5813.5|548
1746214800000|2025-05-02 19:40:00|5823.4|5819.6|5829.8|5827|5834.6|5831.6|5822.4|5819.5|964
1746215100000|2025-05-02 19:45:00|5829.6|5826.8|5830.6|5827.8|5831.6|5828.8|5827.8|5824.8|461
1746215400000|2025-05-02 19:50:00|5830.8|5828|5835.4|5832.6|5837.6|5834.6|5830.4|5826.8|917
1746215700000|2025-05-02 19:55:00|5835|5832.2|5837.8|5834|5842.4|5839.6|5834.2|5831.4|801
1746216000000|2025-05-02 20:00:00|5836.6|5833.8|5843.4|5839.6|5843.6|5840.6|5836.4|5833.6|273
1746216300000|2025-05-02 20:05:00|5842.6|5839.8|5841.4|5838.6|5846.4|5842.8|5841.4|5838.6|566
1746216600000|2025-05-02 20:10:00|5840.4|5836.6|5840.4|5837.6|5840.7|5837.6|5837.2|5834.4|299
1746216900000|2025-05-02 20:15:00|5839.8|5837|5839.4|5836.6|5841.4|5838.6|5836.4|5833.6|235
1746217200000|2025-05-02 20:20:00|5839.6|5836.8|5837.4|5834.6|5842.4|5839.6|5835.6|5832.8|600
1746217500000|2025-05-02 20:25:00|5837.2|5833.6|5834.2|5831.4|5839.4|5836.2|5834.2|5831.4|200
1746217800000|2025-05-02 20:30:00|5834.4|5830.6|5836.6|5833.8|5837.4|5834.4|5831.4|5828.6|163
1746218100000|2025-05-02 20:35:00|5836.4|5833.6|5835.2|5832.4|5836.4|5833.6|5831.4|5828.6|94
1746218400000|2025-05-02 20:40:00|5836.2|5832.6|5831.2|5828.4|5836.2|5833.2|5830.2|5827.2|176
1746218700000|2025-05-02 20:45:00|5831.4|5827.6|5829.4|5825.6|5831.4|5828.4|5824.2|5821.4|295
1746219000000|2025-05-02 20:50:00|5828.6|5825.8|5819.4|5815.6|5831.4|5827.6|5818.4|5815.1|475
1746219300000|2025-05-02 20:55:00|5818.6|5815.8|5824.4|5821.6|5825.9|5822.6|5818.4|5815.4|386
1746396000000|2025-05-04 22:00:00|5629.2|5621.4|5586.9|5583.1|5635.9|5630.4|5522.3|5516.2|10133
1746396300000|2025-05-04 22:05:00|5587.8|5580|5573.3|5570.5|5614.9|5611.4|5572.5|5569.3|3150
1746396600000|2025-05-04 22:10:00|5573.1|5569.5|5579.3|5575.5|5585.3|5582.3|5558.8|5555|1619
1746396900000|2025-05-04 22:15:00|5578.5|5575.7|5555.3|5551.5|5581.3|5577.5|5554.3|5550.7|885
1746397200000|2025-05-04 22:20:00|5555.5|5551.7|5581.8|5578|5582.3|5578.5|5543.8|5540|2270
1746397500000|2025-05-04 22:25:00|5581.3|5577.5|5587.1|5583.3|5592.3|5588.5|5573.4|5569.6|1283
1746397800000|2025-05-04 22:30:00|5586.8|5584|5598.4|5594.6|5604.3|5600.5|5585.1|5581.3|967
1746398100000|2025-05-04 22:35:00|5598.6|5594.8|5603.4|5599.6|5608.8|5605|5591.1|5587.6|814
1746398400000|2025-05-04 22:40:00|5603.6|5599.8|5601.6|5597.8|5606.6|5603.3|5590.6|5587.3|821
1746398700000|2025-05-04 22:45:00|5601.3|5597.5|5601.8|5598|5607.3|5603.5|5595.1|5592|574
1746399000000|2025-05-04 22:50:00|5602.1|5598.3|5614.6|5610.8|5614.9|5612.1|5597.3|5593.5|853
1746399300000|2025-05-04 22:55:00|5614.9|5611.1|5606.1|5602.3|5616.6|5612.8|5602.1|5599.3|573
1746399600000|2025-05-04 23:00:00|5605.6|5602.8|5612.3|5608.5|5613.3|5610.3|5600.3|5596.5|342
1746399900000|2025-05-04 23:05:00|5612.1|5609.3|5617.9|5614.1|5619.1|5615.8|5610.1|5606.5|345
1746400200000|2025-05-04 23:10:00|5617.1|5614.3|5626.9|5623.1|5631.9|5629.1|5617.1|5614.1|720
1746400500000|2025-05-04 23:15:00|5625.1|5622.3|5618.1|5615.3|5625.9|5622.3|5616.1|5613.1|325
1746400800000|2025-05-04 23:20:00|5618.3|5614.3|5610.3|5606.5|5620.3|5617|5609.3|5606|253
1746401100000|2025-05-04 23:25:00|5610.1|5606.3|5616.1|5613.3|5617.3|5614|5605.8|5603|161
1746401400000|2025-05-04 23:30:00|5616.3|5612.5|5634.3|5630.5|5638.3|5635|5615.1|5612|565
1746401700000|2025-05-04 23:35:00|5634.1|5630.3|5618.1|5614.3|5635.1|5631.5|5613.1|5609.3|193
1746402000000|2025-05-04 23:40:00|5616.8|5614|5604.1|5600.3|5617.6|5614.3|5602.8|5600|363
1746402300000|2025-05-04 23:45:00|5604.3|5600.5|5588.6|5585.8|5605.8|5602.3|5588.6|5585|595
1746402600000|2025-05-04 23:50:00|5589.1|5586.3|5588|5584.2|5593.8|5590.2|5579|5576.2|895
1746402900000|2025-05-04 23:55:00|5588.3|5584.5|5576.3|5572.5|5589.3|5586|5568.3|5565.2|626
1746403200000|2025-05-05 00:00:00|5576.5|5572.7|5576.5|5572.7|5579.7|5576.7|5570.5|5567.5|424
1746403500000|2025-05-05 00:05:00|5575.7|5572.9|5577.7|5573.9|5579.5|5576|5563.5|5560.5|1311
1746403800000|2025-05-05 00:10:00|5577|5574.2|5595|5592.2|5595|5592.2|5574.2|5570.9|1011
1746404100000|2025-05-05 00:15:00|5596|5593.2|5609.8|5606|5614|5611.2|5593.2|5590.2|1359
1746404400000|2025-05-05 00:20:00|5609.6|5606.8|5604.8|5602|5612.8|5610|5595.5|5592.5|492
1746404700000|2025-05-05 00:25:00|5605|5602.2|5597.5|5593.7|5611.5|5608.2|5595|5592.2|281
1746405000000|2025-05-05 00:30:00|5597.2|5594.4|5589.2|5585.4|5597.2|5594.4|5586.5|5583.4|264
1746405300000|2025-05-05 00:35:00|5589.5|5585.7|5590.5|5587.7|5591.2|5588.2|5586.5|5583.4|126
1746405600000|2025-05-05 00:40:00|5591.2|5587.4|5584.2|5580.4|5593.7|5590.9|5582.5|5579.2|162
1746405900000|2025-05-05 00:45:00|5584|5581.2|5591.5|5588.7|5592.2|5588.7|5578.7|5575.9|243
1746406200000|2025-05-05 00:50:00|5591.2|5588.4|5589.5|5586.7|5591.5|5588.4|5585.5|5582.7|90
1746406500000|2025-05-05 00:55:00|5588.5|5585.7|5589.4|5586.6|5590.4|5586.7|5583.5|5580.7|150
1746406800000|2025-05-05 01:00:00|5589.7|5585.9|5617.2|5614.4|5617.7|5614.6|5589.2|5585.6|488
1746407100000|2025-05-05 01:05:00|5617.4|5613.6|5613.4|5610.6|5620.7|5617.6|5612|5608.4|395
1746407400000|2025-05-05 01:10:00|5614.2|5611.4|5619|5616.2|5620|5616.2|5610.4|5607.4|315
1746407700000|2025-05-05 01:15:00|5620.2|5616.4|5611|5608.2|5620.2|5617.2|5610|5607.2|240
1746408000000|2025-05-05 01:20:00|5612|5608.4|5601.4|5597.6|5615.5|5612.7|5600.4|5597.4|266
1746408300000|2025-05-05 01:25:00|5601.2|5597.4|5595.4|5592.6|5604.7|5601.6|5590.4|5587.6|423
1746408600000|2025-05-05 01:30:00|5594.4|5591.6|5594.6|5590.8|5599.4|5596.6|5589.7|5586.6|236
1746408900000|2025-05-05 01:35:00|5594.4|5591.6|5583.4|5580.6|5595.6|5592.6|5581.4|5578.4|358
1746409200000|2025-05-05 01:40:00|5583.6|5579.8|5585.4|5581.6|5586.2|5582.4|5574.4|5571.3|358
1746409500000|2025-05-05 01:45:00|5585.2|5581.4|5586.4|5582.6|5587.6|5584.6|5580.6|5577.6|177
1746409800000|2025-05-05 01:50:00|5586.2|5582.4|5588.9|5586.1|5591.9|5588.8|5580.9|5577.8|378
1746410100000|2025-05-05 01:55:00|5589.6|5585.8|5598.9|5596.1|5600.9|5597.8|5587.9|5584.8|202
1746410400000|2025-05-05 02:00:00|5599.6|5595.8|5609.4|5605.6|5610.4|5607.6|5595.9|5592.3|717
1746410700000|2025-05-05 02:05:00|5609.2|5606.4|5598.4|5594.6|5609.6|5606.6|5595.4|5592.3|429
1746411000000|2025-05-05 02:10:00|5598.6|5595.6|5589.1|5586.3|5598.6|5595.6|5587.9|5584.3|147
1746411300000|2025-05-05 02:15:00|5590.1|5586.6|5592.6|5588.8|5595.1|5592|5583.8|5581|501
1746411600000|2025-05-05 02:20:00|5591.8|5589|5593.6|5589.8|5593.8|5591|5586.8|5583.8|123
1746411900000|2025-05-05 02:25:00|5592.8|5590|5594.6|5590.8|5594.8|5591.6|5590.1|5587|72
1746412200000|2025-05-05 02:30:00|5594.8|5592|5593.1|5589.3|5598.1|5594.8|5591.8|5589|99
1746412500000|2025-05-05 02:35:00|5592.8|5589|5593.6|5589.8|5594.6|5591.3|5589.8|5586.8|135
1746412800000|2025-05-05 02:40:00|5593.4|5590.6|5591.3|5588.5|5593.6|5590.6|5586.8|5583.8|301
1746413100000|2025-05-05 02:45:00|5591.8|5589|5600.6|5596.8|5600.6|5597.5|5591.6|5588.8|121
1746413400000|2025-05-05 02:50:00|5600.3|5597.5|5593.1|5590.3|5600.6|5597.5|5592.6|5589.3|62
1746413700000|2025-05-05 02:55:00|5593.3|5590.5|5589.3|5586.5|5594.3|5591.3|5586.3|5583.3|319
1746414000000|2025-05-05 03:00:00|5589.1|5586.3|5594.3|5591.5|5594.3|5591.5|5583.3|5580.3|139
1746414300000|2025-05-05 03:05:00|5595.1|5591.3|5591.9|5589.1|5595.1|5591.5|5590.3|5587.3|108
1746414600000|2025-05-05 03:10:00|5592.4|5588.6|5591.1|5588.3|5594.6|5591.5|5590.3|5587.3|170
1746414900000|2025-05-05 03:15:00|5591.3|5587.5|5586.1|5583.3|5591.3|5588.3|5583.3|5580.3|164
1746415200000|2025-05-05 03:20:00|5586.3|5583.5|5588.8|5586|5591.3|5588.3|5584.8|5582|213
1746415500000|2025-05-05 03:25:00|5589.6|5585.8|5584.1|5580.3|5591.6|5587.8|5581.1|5578|190
1746415800000|2025-05-05 03:30:00|5583.3|5580.5|5580.3|5576.5|5585.1|5581.5|5574.3|5571.3|320
1746416100000|2025-05-05 03:35:00|5579.8|5577|5584.1|5581.3|5584.3|5581.5|5577.5|5574.7|96
1746416400000|2025-05-05 03:40:00|5585.1|5581.5|5586.3|5583.5|5591.3|5588.3|5583.3|5580.3|143
1746416700000|2025-05-05 03:45:00|5586.1|5583.3|5580.3|5577.5|5587.1|5584.3|5580.3|5577.5|136
1746417000000|2025-05-05 03:50:00|5581|5577.2|5589|5585.2|5590|5587|5580|5576.2|178
1746417300000|2025-05-05 03:55:00|5588.5|5584.7|5588.8|5586|5593|5590|5586.8|5584|164
1746417600000|2025-05-05 04:00:00|5589.3|5586.5|5586.3|5583.5|5591|5588|5583.3|5580.2|108
1746417900000|2025-05-05 04:05:00|5587|5583.2|5577|5574.2|5587|5584.2|5576|5572.9|463
1746418200000|2025-05-05 04:10:00|5576.7|5573.9|5580.7|5577.9|5581.7|5578.9|5576|5572.9|91
1746418500000|2025-05-05 04:15:00|5581.3|5578.5|5582.7|5579.9|5584|5580.9|5579.7|5576.7|128
1746418800000|2025-05-05 04:20:00|5584|5580.2|5580.7|5577.9|5584|5580.9|5578.7|5575.9|45
1746419100000|2025-05-05 04:25:00|5581|5577.2|5576.7|5572.9|5582.5|5579.7|5575.7|5572.7|197
1746419400000|2025-05-05 04:30:00|5576|5573.2|5576.9|5573.1|5578.9|5575.9|5574.7|5571.9|141
1746419700000|2025-05-05 04:35:00|5575.9|5572.9|5577.7|5574.9|5578.9|5575.9|5575.7|5572.7|58
1746420000000|2025-05-05 04:40:00|5577.9|5575.1|5578.7|5575.9|5579.9|5576.9|5573.2|5569.9|166
1746420300000|2025-05-05 04:45:00|5579.5|5575.7|5579.5|5575.7|5580.5|5577.4|5576.5|5573.7|110
1746420600000|2025-05-05 04:50:00|5578.7|5575.9|5584.5|5580.7|5584.7|5581.9|5577.7|5574.9|83
1746420900000|2025-05-05 04:55:00|5584.2|5581.4|5580.4|5576.6|5584.7|5581.4|5579.5|5575.9|111
1746421200000|2025-05-05 05:00:00|5580.7|5577.6|5582.7|5579.9|5585.4|5582.4|5579.7|5576.6|101
1746421500000|2025-05-05 05:05:00|5582.9|5580.1|5590.7|5587.9|5594.4|5590.9|5582.9|5579.6|210
1746421800000|2025-05-05 05:10:00|5591.7|5588.9|5594.7|5591.9|5597.9|5594.9|5591.4|5588.6|203
1746422100000|2025-05-05 05:15:00|5595.4|5591.6|5593.7|5590.9|5595.7|5592.9|5587.4|5583.6|192
1746422400000|2025-05-05 05:20:00|5594.2|5591.4|5599.7|5596.9|5601.7|5598.6|5592.4|5588.9|201
1746422700000|2025-05-05 05:25:00|5599.9|5596.1|5601.4|5597.6|5601.7|5598.6|5597.4|5594.6|119
1746423000000|2025-05-05 05:30:00|5601.7|5597.9|5602.7|5599.9|5605.4|5602.4|5597.2|5593.6|690
1746423300000|2025-05-05 05:35:00|5602.4|5599.6|5620.4|5616.6|5622.4|5619.4|5602.4|5599.4|638
1746423600000|2025-05-05 05:40:00|5620.2|5617.4|5613.2|5610.4|5620.4|5617.4|5612.9|5610.1|226
1746423900000|2025-05-05 05:45:00|5612.9|5610.1|5622.2|5618.4|5622.2|5618.9|5612.9|5610.1|248
1746424200000|2025-05-05 05:50:00|5621.4|5618.6|5620.2|5617.4|5622.9|5619.9|5617.2|5614.1|277
1746424500000|2025-05-05 05:55:00|5620.4|5617.6|5618.4|5614.6|5622.1|5618.8|5617.9|5614.6|91
1746424800000|2025-05-05 06:00:00|5618.7|5615.9|5626.1|5623.3|5627.9|5624.9|5618.7|5615.9|468
1746425100000|2025-05-05 06:05:00|5626.7|5623.9|5638.9|5636.1|5639.9|5637.1|5625.1|5622.1|381
1746425400000|2025-05-05 06:10:00|5638.7|5635.9|5643.9|5641.1|5646.9|5643.1|5636.7|5633.1|603
1746425700000|2025-05-05 06:15:00|5643.7|5640.9|5645.9|5643.1|5651.9|5649.1|5641.7|5638.9|353
1746426000000|2025-05-05 06:20:00|5645.7|5642.9|5634.7|5631.9|5651.4|5648.6|5632.4|5629.1|469
1746426300000|2025-05-05 06:25:00|5635.7|5632.9|5628.6|5625.8|5635.9|5632.9|5624.7|5621.9|372
1746426600000|2025-05-05 06:30:00|5628.9|5625.1|5638.6|5635.8|5639.6|5636.8|5625.6|5622.3|358
1746426900000|2025-05-05 06:35:00|5639.4|5635.6|5637.9|5635.1|5639.9|5636.8|5636.6|5633.6|137
1746427200000|2025-05-05 06:40:00|5638.4|5635.6|5639.9|5636.1|5646.9|5644.1|5635.9|5633.1|163
1746427500000|2025-05-05 06:45:00|5639.6|5635.8|5634.6|5631.8|5641.9|5639.1|5633.6|5630.1|141
1746427800000|2025-05-05 06:50:00|5634.9|5631.1|5640.9|5637.1|5641.6|5638.1|5631.6|5628.8|121
1746428100000|2025-05-05 06:55:00|5640.6|5637.8|5641.6|5638.8|5644.9|5641.8|5637.4|5633.6|181
1746428400000|2025-05-05 07:00:00|5641.1|5637.8|5649.4|5645.6|5649.9|5646.6|5631.6|5628.8|543
1746428700000|2025-05-05 07:05:00|5649.6|5645.8|5654.4|5650.6|5655.6|5652.8|5648.6|5645.6|482
1746429000000|2025-05-05 07:10:00|5654.6|5650.8|5670.9|5668.1|5671.1|5668.1|5653.6|5650.6|1229
1746429300000|2025-05-05 07:15:00|5671.1|5667.3|5675.6|5672.8|5675.6|5672.8|5665.4|5662.3|489
1746429600000|2025-05-05 07:20:00|5676.4|5672.6|5681.6|5678.8|5690.4|5686.6|5670.4|5667.6|931
1746429900000|2025-05-05 07:25:00|5682.4|5678.6|5685.4|5681.6|5688.1|5684.6|5672.4|5668.6|612
1746430200000|2025-05-05 07:30:00|5685.1|5682.3|5685.3|5682.5|5692.3|5689.5|5674.6|5671.5|550
1746430500000|2025-05-05 07:35:00|5685.6|5681.5|5685.3|5681.5|5687.6|5684.3|5679.3|5676.3|318
1746430800000|2025-05-05 07:40:00|5685.1|5682.3|5680.6|5677.8|5690.6|5687.8|5678.8|5675.5|409
1746431100000|2025-05-05 07:45:00|5681.3|5678.5|5672.6|5669.8|5686.6|5683|5670.6|5667.3|460
1746431400000|2025-05-05 07:50:00|5673.3|5669.5|5668.6|5665.8|5677.3|5674.5|5665.8|5662.8|472
1746431700000|2025-05-05 07:55:00|5669.3|5666.5|5670.8|5668|5671.6|5668.5|5660.6|5657.5|588
1746432000000|2025-05-05 08:00:00|5670.6|5667.8|5685.8|5682|5688.8|5685.3|5662.8|5660|1269
1746432300000|2025-05-05 08:05:00|5685.1|5682.3|5676.1|5673.3|5691.8|5688.6|5672.1|5669.3|1106
1746432600000|2025-05-05 08:10:00|5675.6|5672.8|5668.5|5665.7|5679.8|5677|5663.1|5660.3|509
1746432900000|2025-05-05 08:15:00|5668.8|5666|5672.5|5669.7|5676.3|5672.7|5665.5|5662.7|388
1746433200000|2025-05-05 08:20:00|5672.3|5669.5|5679.3|5676.5|5682.3|5679.5|5670.5|5667.5|430
1746433500000|2025-05-05 08:25:00|5679.1|5676.3|5673.3|5669.5|5683.5|5680.7|5670.3|5666.7|697
1746433800000|2025-05-05 08:30:00|5673.1|5670.3|5693|5690.2|5696.8|5693.8|5671.5|5668.5|944
1746434100000|2025-05-05 08:35:00|5692.5|5689.7|5700|5697.2|5701.3|5698.2|5690|5687.2|581
1746434400000|2025-05-05 08:40:00|5700.3|5697.5|5695.8|5693|5703.8|5700.8|5692|5688.7|862
1746434700000|2025-05-05 08:45:00|5696|5693.2|5688.8|5686|5702.6|5699.8|5686.3|5683|617
1746435000000|2025-05-05 08:50:00|5689.3|5686.5|5690.5|5687.7|5696.8|5693.7|5688|5685|370
1746435300000|2025-05-05 08:55:00|5689.8|5687|5685|5682.2|5700.8|5697.5|5683.8|5680.5|640
1746435600000|2025-05-05 09:00:00|5684.8|5682|5689.8|5686|5690|5687.2|5675.5|5672|772
1746435900000|2025-05-05 09:05:00|5689|5686.2|5676.8|5674|5692.8|5689.2|5672|5669.2|752
1746436200000|2025-05-05 09:10:00|5676|5673|5682.8|5679|5683|5680|5674|5671|594
1746436500000|2025-05-05 09:15:00|5681.8|5680|5702.3|5699.5|5706.8|5703.7|5680.8|5677.7|853
1746436800000|2025-05-05 09:20:00|5701.5|5698.7|5694.8|5692|5703.8|5701|5694.5|5691.7|310
1746437100000|2025-05-05 09:25:00|5695|5692.2|5704.7|5700.9|5705.3|5702.5|5695|5692.2|311
1746437400000|2025-05-05 09:30:00|5704.5|5700.7|5703.7|5699.9|5710.7|5707.2|5702|5698.9|488
1746437700000|2025-05-05 09:35:00|5703.5|5700.7|5705.2|5701.4|5709.7|5706.2|5701|5698.2|410
1746438000000|2025-05-05 09:40:00|5705|5702.2|5718|5715.2|5718.7|5715.5|5699.7|5696.7|537
1746438300000|2025-05-05 09:45:00|5717.7|5714.9|5720.7|5716.9|5721|5718.2|5709|5706.2|456
1746438600000|2025-05-05 09:50:00|5720|5717.2|5721.5|5718.7|5724.7|5721.9|5718.7|5714.9|603
1746438900000|2025-05-05 09:55:00|5721.7|5717.9|5731.2|5728.4|5733.2|5730.2|5720.5|5717.4|645
1746439200000|2025-05-05 10:00:00|5731.5|5728.7|5737.5|5734.7|5737.7|5734.7|5729.5|5726.4|687
1746439500000|2025-05-05 10:05:00|5738.2|5734.4|5736.5|5733.7|5740.5|5737.4|5733.2|5730.4|451
1746439800000|2025-05-05 10:10:00|5736.7|5733.9|5727.7|5723.9|5738.5|5735.4|5727.2|5723.9|551
1746440100000|2025-05-05 10:15:00|5727.5|5724.7|5732.2|5729.4|5736.7|5733.9|5724.7|5721.7|317
1746440400000|2025-05-05 10:20:00|5732.5|5728.7|5725.5|5722.7|5732.5|5728.7|5724.2|5720.7|381
1746440700000|2025-05-05 10:25:00|5726.5|5722.9|5732.2|5729.4|5733.2|5729.9|5725.2|5721.7|263
1746441000000|2025-05-05 10:30:00|5732.4|5729.6|5734.4|5731.6|5740.4|5737.6|5731.7|5728.6|550
1746441300000|2025-05-05 10:35:00|5734.7|5730.9|5722.4|5718.6|5738.2|5735.4|5718.7|5715.1|1054
1746441600000|2025-05-05 10:40:00|5721.7|5718.9|5716.2|5713.4|5726.2|5723.1|5714.9|5711.4|507
1746441900000|2025-05-05 10:45:00|5715.9|5713.1|5717.9|5715.1|5721.7|5718.9|5714.9|5711.9|269
1746442200000|2025-05-05 10:50:00|5718.7|5714.9|5726.9|5724.1|5727.9|5725.1|5715.7|5712.9|392
1746442500000|2025-05-05 10:55:00|5725.9|5723.1|5722.9|5720.1|5726.9|5723.9|5718.7|5715.9|306
1746442800000|2025-05-05 11:00:00|5722.7|5719.9|5722.9|5719.1|5728.1|5725.1|5719.9|5716.9|301
1746443100000|2025-05-05 11:05:00|5722.1|5719.3|5734.4|5731.6|5735.4|5732.6|5719.6|5716.8|618
1746443400000|2025-05-05 11:10:00|5733.6|5730.8|5745.4|5742.6|5745.6|5742.8|5730.6|5727.6|1428
1746443700000|2025-05-05 11:15:00|5745.6|5741.8|5748.9|5746.1|5750.6|5747.8|5743.4|5740.6|1492
1746444000000|2025-05-05 11:20:00|5749.2|5745.4|5735.6|5731.8|5749.2|5746.4|5732.9|5730.1|1034
1746444300000|2025-05-05 11:25:00|5735.4|5732.6|5732.6|5728.8|5736.6|5733.6|5730.4|5726.8|266
1746444600000|2025-05-05 11:30:00|5731.6|5728.6|5724.1|5721.3|5737.6|5734.8|5723.9|5720.3|707
1746444900000|2025-05-05 11:35:00|5723.9|5721.1|5719.9|5717.1|5727.1|5724.3|5718.1|5715.1|442
1746445200000|2025-05-05 11:40:00|5720.1|5717.3|5726.8|5723|5730.1|5726.8|5714.1|5710.5|987
1746445500000|2025-05-05 11:45:00|5726.6|5722.8|5723.1|5719.3|5727.6|5724.8|5719.8|5716.8|290
1746445800000|2025-05-05 11:50:00|5722.8|5719|5718.1|5714.3|5723.1|5719.8|5715.1|5712.3|263
1746446100000|2025-05-05 11:55:00|5717.1|5713.3|5715.8|5713|5724.1|5721.3|5714.8|5712|565
1746446400000|2025-05-05 12:00:00|5716.1|5713.3|5718.3|5714.5|5721.6|5718.5|5715.1|5712.3|721
1746446700000|2025-05-05 12:05:00|5718.6|5714.8|5707.5|5704.7|5719.3|5716.5|5705.6|5702.8|1178
1746447000000|2025-05-05 12:10:00|5708.1|5705.3|5727|5724.2|5728|5724.5|5707|5703.5|1583
1746447300000|2025-05-05 12:15:00|5725.5|5722.7|5718|5715.2|5727|5724|5716.8|5714|413
1746447600000|2025-05-05 12:20:00|5717.8|5715|5706.8|5704|5718|5715.2|5700.5|5697.7|1099
1746447900000|2025-05-05 12:25:00|5706.3|5703.5|5688|5685.2|5706.3|5703.5|5684.3|5681.5|3129
1746448200000|2025-05-05 12:30:00|5687|5684.2|5680.8|5678|5691.5|5688.7|5680.8|5678|1285
1746448500000|2025-05-05 12:35:00|5681|5678.2|5688.5|5684.7|5691|5687.7|5677.8|5674.2|1327
1746448800000|2025-05-05 12:40:00|5687.2|5684.4|5691.2|5688.4|5693.5|5690.4|5687|5683.4|728
1746449100000|2025-05-05 12:45:00|5691.5|5688.7|5684|5681.2|5693|5690|5679.8|5677|1408
1746449400000|2025-05-05 12:50:00|5683.8|5680.2|5680|5676.2|5686.8|5683.2|5676|5673|997
1746449700000|2025-05-05 12:55:00|5679|5675.2|5709.5|5705.7|5713|5709.7|5678.2|5675.2|3353
1746450000000|2025-05-05 13:00:00|5708.8|5706|5727.3|5724.5|5731.8|5728.5|5708.5|5705.7|3398
1746450300000|2025-05-05 13:05:00|5727|5724.2|5708.2|5705.4|5728.3|5725.5|5708|5705.2|2842
1746450600000|2025-05-05 13:10:00|5708|5705.2|5707.2|5704.4|5716|5713|5705|5702.2|2166
1746450900000|2025-05-05 13:15:00|5707|5704.2|5708.2|5705.4|5718.5|5715|5703|5699.7|2054
1746451200000|2025-05-05 13:20:00|5708.5|5705.7|5721|5718.2|5724.5|5721.7|5708.2|5705.4|1577
1746451500000|2025-05-05 13:25:00|5721.3|5717.5|5727.3|5724.5|5728.3|5725.2|5715.2|5712.4|4422
1746451800000|2025-05-05 13:30:00|5726.5|5723.7|5738|5735.2|5740|5736.7|5718.3|5715|3620
1746452100000|2025-05-05 13:35:00|5737|5734.2|5722.2|5719.4|5739|5736.2|5721.7|5718.4|1731
1746452400000|2025-05-05 13:40:00|5721.7|5718.9|5722|5718.2|5724.2|5721.2|5713.5|5710.4|1588
1746452700000|2025-05-05 13:45:00|5721.2|5718.4|5739.3|5735.5|5739.7|5736.7|5714.7|5711.2|2120
1746453000000|2025-05-05 13:50:00|5739.5|5736.5|5734.5|5730.7|5739.5|5736.5|5723|5720.2|1799
1746453300000|2025-05-05 13:55:00|5734.3|5731.5|5728.5|5724.7|5744.5|5741.7|5726|5723.2|1595
1746453600000|2025-05-05 14:00:00|5728.7|5725.9|5708.5|5705.7|5731.2|5727.4|5706.5|5703.4|1767
1746453900000|2025-05-05 14:05:00|5708.2|5705.4|5666.5|5662.7|5708.2|5705.4|5664.7|5661.7|3942
1746454200000|2025-05-05 14:10:00|5666.7|5663.7|5654.2|5651.4|5676.7|5673.9|5653.2|5650.1|2553
1746454500000|2025-05-05 14:15:00|5654.9|5651.1|5657.9|5655.1|5672.4|5669.6|5652.7|5649.6|1797
1746454800000|2025-05-05 14:20:00|5657.7|5654.9|5655.4|5652.6|5665.9|5662.9|5653.4|5650.6|1481
1746455100000|2025-05-05 14:25:00|5655.7|5651.9|5659.9|5657.1|5671.9|5668.9|5654.2|5651.1|1364
1746455400000|2025-05-05 14:30:00|5659.7|5656.9|5661.4|5657.6|5664.9|5662.1|5653.4|5650.4|1649
1746455700000|2025-05-05 14:35:00|5661.2|5658.4|5672.2|5669.4|5677.9|5675.1|5656.4|5653.6|2593
1746456000000|2025-05-05 14:40:00|5671.9|5669.1|5675.2|5672.4|5679.9|5677.1|5662.4|5659.4|2112
1746456300000|2025-05-05 14:45:00|5674.9|5672.1|5660.4|5657.6|5676.9|5672.6|5653.1|5649.6|1949
1746456600000|2025-05-05 14:50:00|5659.4|5656.6|5650.4|5647.6|5662.4|5658.8|5646.4|5643.3|1288
1746456900000|2025-05-05 14:55:00|5650.1|5647.3|5654.9|5651.1|5654.9|5651.8|5644.4|5641.6|1378
1746457200000|2025-05-05 15:00:00|5653.9|5651.6|5650.4|5646.6|5660.6|5657.1|5646.4|5642.8|1392
1746457500000|2025-05-05 15:05:00|5649.6|5646.8|5645.6|5642.8|5653.6|5650.1|5644.9|5641.8|1049
1746457800000|2025-05-05 15:10:00|5645.9|5642.1|5635.9|5633.1|5650.9|5648.1|5635.6|5632.8|1710
1746458100000|2025-05-05 15:15:00|5635.6|5632.8|5633.6|5630.8|5639.6|5636.1|5629.6|5626.1|3711
1746458400000|2025-05-05 15:20:00|5633.4|5630.6|5636.3|5633.5|5641.6|5638.3|5631.6|5628.8|1797
1746458700000|2025-05-05 15:25:00|5635.8|5633|5645.8|5643|5649.8|5647|5628.8|5626|2336
1746459000000|2025-05-05 15:30:00|5644.8|5642|5651.3|5647.5|5656.6|5653.8|5643.6|5640.8|2050
1746459300000|2025-05-05 15:35:00|5651.1|5648.3|5652.1|5648.3|5657.9|5655.1|5647.3|5644.5|1152
1746459600000|2025-05-05 15:40:00|5651.9|5649.1|5649.6|5645.8|5663.9|5661.1|5647.3|5644.5|1701
1746459900000|2025-05-05 15:45:00|5648.8|5646|5655.6|5652.8|5659.6|5656.3|5647.8|5645|704
1746460200000|2025-05-05 15:50:00|5655.3|5652.5|5656.6|5652.8|5657.6|5654.8|5648.6|5645.5|725
1746460500000|2025-05-05 15:55:00|5656.1|5653.8|5668.8|5666|5670.8|5668|5652.6|5649.8|1309
1746460800000|2025-05-05 16:00:00|5669.8|5666.5|5685.6|5682.8|5693.1|5690.3|5668.8|5665.8|4280
1746461100000|2025-05-05 16:05:00|5686.3|5682.5|5683.8|5681|5697.1|5694.3|5680.6|5677.5|3013
1746461400000|2025-05-05 16:10:00|5683.6|5680|5689.8|5686|5691.8|5689|5681.8|5678.8|884
1746461700000|2025-05-05 16:15:00|5689.6|5686.8|5691.5|5688.7|5691.8|5688.7|5680|5677|1589
1746462000000|2025-05-05 16:20:00|5691.8|5688|5708.5|5705.7|5710.8|5707.7|5691|5687.7|1838
1746462300000|2025-05-05 16:25:00|5709.5|5706|5705.5|5702.7|5711|5708|5698.8|5695.7|982
1746462600000|2025-05-05 16:30:00|5705.8|5703|5699.8|5697|5706.8|5704|5691.8|5688.7|892
1746462900000|2025-05-05 16:35:00|5700.8|5698|5692|5689.2|5704.8|5702|5687.8|5685|3158
1746463200000|2025-05-05 16:40:00|5692.5|5689.7|5687.3|5684.5|5693|5690|5685.3|5682.5|1026
1746463500000|2025-05-05 16:45:00|5687.8|5685|5685.5|5682.7|5690.3|5687|5684.3|5681.2|812
1746463800000|2025-05-05 16:50:00|5685.3|5682.5|5683.7|5680.9|5691.3|5688.5|5678.7|5675.7|3063
1746464100000|2025-05-05 16:55:00|5684.5|5680.7|5688.7|5685.9|5691|5687.9|5680.7|5677.9|1067
1746464400000|2025-05-05 17:00:00|5689.2|5686.4|5696.7|5692.9|5701.2|5698.4|5686.7|5683.9|1324
1746464700000|2025-05-05 17:05:00|5695.7|5692.2|5687.2|5684.4|5696.2|5692.7|5679.7|5676.9|2216
1746465000000|2025-05-05 17:10:00|5687.5|5683.7|5691|5688.2|5692.2|5689.2|5685.2|5681.7|1598
1746465300000|2025-05-05 17:15:00|5691.2|5688.4|5695.2|5692.4|5696|5693.2|5688.2|5685.4|530
1746465600000|2025-05-05 17:20:00|5695|5692.2|5692.2|5689.4|5698.2|5695.2|5689.2|5686.2|678
1746465900000|2025-05-05 17:25:00|5692|5689.2|5695.2|5691.4|5696.2|5693.2|5690.2|5687.4|834
1746466200000|2025-05-05 17:30:00|5694.2|5691.2|5704.5|5701.7|5704.7|5701.7|5691.5|5688.4|1143
1746466500000|2025-05-05 17:35:00|5704.7|5701.9|5703|5699.2|5709.5|5706.4|5701.7|5698.9|1197
1746466800000|2025-05-05 17:40:00|5702.2|5699.4|5704.7|5701.9|5708.5|5705.4|5695|5691.9|2662
1746467100000|2025-05-05 17:45:00|5705|5702.2|5705.2|5702.4|5708.7|5705.9|5697.9|5694.6|990
1746467400000|2025-05-05 17:50:00|5706.2|5703.2|5703.7|5700.9|5706.2|5703.4|5702.2|5699.1|1275
1746467700000|2025-05-05 17:55:00|5702.9|5699.9|5703.2|5700.4|5705.7|5702.9|5699.9|5696.9|1650
1746468000000|2025-05-05 18:00:00|5702.7|5699.9|5698.9|5696.1|5704.4|5701.4|5696.2|5693.1|1654
1746468300000|2025-05-05 18:05:00|5699.7|5696.9|5702.7|5699.9|5705.7|5702.9|5698.4|5695.1|1764
1746468600000|2025-05-05 18:10:00|5702.4|5699.6|5699.7|5696.9|5704.7|5701.9|5692.9|5690.1|1549
1746468900000|2025-05-05 18:15:00|5699.9|5697.1|5709.2|5706.4|5710.9|5707.9|5698.2|5695.1|946
1746469200000|2025-05-05 18:20:00|5708.7|5705.9|5704.9|5702.1|5709.9|5706.9|5702.9|5699.9|1484
1746469500000|2025-05-05 18:25:00|5705.2|5701.4|5697.2|5694.4|5705.2|5702.4|5691.2|5688.1|6236
1746469800000|2025-05-05 18:30:00|5697.9|5695.1|5695.4|5691.6|5699.9|5697.1|5692.2|5689.4|2228
1746470100000|2025-05-05 18:35:00|5694.6|5691.8|5699.4|5695.6|5701.4|5698.4|5691.4|5688.6|869
1746470400000|2025-05-05 18:40:00|5698.4|5695.4|5690.4|5687.6|5698.4|5695.4|5690.1|5687.3|389
1746470700000|2025-05-05 18:45:00|5690.6|5687.8|5692.4|5688.6|5697.4|5694.3|5690.4|5687.3|682
1746471000000|2025-05-05 18:50:00|5692.6|5689.6|5694.1|5691.3|5695.6|5692.6|5692.1|5688.6|286
1746471300000|2025-05-05 18:55:00|5694.4|5691.6|5698.1|5695.3|5698.4|5695.3|5692.9|5689.3|1069
1746471600000|2025-05-05 19:00:00|5698.4|5694.3|5696.1|5693.3|5701.4|5698.6|5694.4|5691.3|519
1746471900000|2025-05-05 19:05:00|5695.6|5692.8|5698.1|5694.3|5699.6|5696.8|5693.4|5690.3|325
1746472200000|2025-05-05 19:10:00|5697.1|5694.1|5696.4|5693.6|5701.6|5698.8|5695.6|5692.8|417
1746472500000|2025-05-05 19:15:00|5696.6|5693.8|5697.1|5694.3|5700.4|5697.6|5693.1|5690.3|414
1746472800000|2025-05-05 19:20:00|5697.4|5694.6|5692.4|5689.6|5697.4|5694.6|5690.9|5687.6|838
1746473100000|2025-05-05 19:25:00|5692.1|5689.3|5692.4|5689.6|5694.4|5691.6|5691.4|5688.3|246
1746473400000|2025-05-05 19:30:00|5693.1|5690.3|5693.1|5689.3|5693.4|5690.6|5685.6|5682.3|431
1746473700000|2025-05-05 19:35:00|5692.3|5689.5|5685.1|5682.3|5693.1|5689.5|5685.1|5681.5|271
1746474000000|2025-05-05 19:40:00|5685.3|5682.5|5684.1|5681.3|5686.3|5683.5|5683.3|5680|732
1746474300000|2025-05-05 19:45:00|5684.3|5681.5|5687.8|5685|5688.1|5685|5683.3|5680.3|400
1746474600000|2025-05-05 19:50:00|5688.8|5686|5682.6|5678.8|5690.1|5687.3|5682.1|5678.5|946
1746474900000|2025-05-05 19:55:00|5682.3|5679.5|5684.3|5681.5|5685.3|5681.8|5681.1|5678.3|420
1746475200000|2025-05-05 20:00:00|5684.6|5681.8|5683.6|5680.8|5685.1|5682.3|5681.1|5678.3|422
1746475500000|2025-05-05 20:05:00|5683.3|5680.5|5683.6|5680.8|5684.6|5681.8|5682.3|5678.8|142
1746475800000|2025-05-05 20:10:00|5684.6|5681|5687.1|5684.3|5688.6|5685.8|5683.3|5680.5|152
1746476100000|2025-05-05 20:15:00|5687.3|5683.5|5689.3|5686.5|5690.3|5687.5|5686.3|5683.3|419
1746476400000|2025-05-05 20:20:00|5690.3|5686.3|5693.3|5689.5|5693.6|5690.8|5689.3|5686.3|99
1746476700000|2025-05-05 20:25:00|5693.1|5690.3|5698.5|5694.7|5704.5|5701.5|5693.1|5690.3|642
1746477000000|2025-05-05 20:30:00|5697.8|5695|5699.5|5696.7|5700.8|5697.5|5696.5|5693.7|313
1746477300000|2025-05-05 20:35:00|5699.8|5696|5697.8|5695|5699.8|5696.7|5696.5|5693.7|149
1746477600000|2025-05-05 20:40:00|5698.8|5696|5701|5697.2|5703|5699.2|5697.8|5695|1501
1746477900000|2025-05-05 20:45:00|5700.3|5697.5|5702|5698.2|5703|5700|5699.8|5696.7|71
1746478200000|2025-05-05 20:50:00|5701|5699|5704.5|5701.7|5707.5|5704.2|5701|5699|745
1746478500000|2025-05-05 20:55:00|5703.5|5700.7|5703.5|5700.7|5705.5|5702|5701.5|5698.7|292
1746482400000|2025-05-05 22:00:00|5695.7|5691.9|5695.2|5691.4|5704|5700.9|5695|5691.4|290
1746482700000|2025-05-05 22:05:00|5695.5|5692.4|5695.2|5692.4|5696|5692.4|5691.7|5688.7|96
1746483000000|2025-05-05 22:10:00|5694.2|5691.4|5693.9|5690.1|5695.2|5692.1|5692.2|5689.4|60
1746483300000|2025-05-05 22:15:00|5693.2|5690.4|5695.4|5691.6|5695.4|5692.4|5693.2|5690.4|35
1746483600000|2025-05-05 22:20:00|5695.2|5691.4|5695.2|5692.4|5695.4|5692.4|5694.2|5690.9|15
1746483900000|2025-05-05 22:25:00|5695.4|5692.6|5696.9|5693.1|5698.9|5695.9|5695.4|5692.6|115
1746484200000|2025-05-05 22:30:00|5696.7|5693.9|5698.7|5695.9|5699.9|5696.1|5696.7|5693.9|29
1746484500000|2025-05-05 22:35:00|5699.4|5695.6|5699.7|5696.9|5699.9|5697.1|5698.7|5695.6|19
1746484800000|2025-05-05 22:40:00|5699.9|5697.1|5699.9|5696.1|5703.2|5699.9|5698.7|5695.9|278
1746485100000|2025-05-05 22:45:00|5699.7|5696.9|5700.9|5697.1|5700.9|5698.1|5698.9|5696.1|128
1746485400000|2025-05-05 22:50:00|5701.2|5697.4|5700.4|5696.6|5702.2|5699.1|5699.7|5696.1|49
1746485700000|2025-05-05 22:55:00|5699.7|5696.9|5700.7|5697.9|5701.9|5698.9|5699.7|5696.4|13
1746486000000|2025-05-05 23:00:00|5701.4|5697.6|5698.9|5695.1|5702.4|5699.1|5698.7|5695.1|58
1746486300000|2025-05-05 23:05:00|5698.7|5695.9|5698.9|5696.1|5700.1|5697.1|5698.6|5695.1|19
1746486600000|2025-05-05 23:10:00|5699.4|5696.6|5701.9|5698.1|5702.9|5699.1|5699.4|5696.6|38
1746486900000|2025-05-05 23:15:00|5701.6|5698.8|5702.9|5699.1|5702.9|5699.8|5701.6|5698.8|3
1746487200000|2025-05-05 23:20:00|5701.9|5698.8|5702.4|5698.6|5702.9|5699.8|5700.6|5697.6|30
1746487500000|2025-05-05 23:25:00|5702.6|5698.8|5701.6|5698.8|5702.6|5698.8|5701.6|5698.1|6
1746487800000|2025-05-05 23:30:00|5701.9|5698.1|5702.6|5698.8|5702.6|5698.8|5701.6|5698.1|23
1746488100000|2025-05-05 23:35:00|5701.9|5699.1|5701.6|5698.8|5702.9|5699.8|5701.6|5698.3|15
1746488400000|2025-05-05 23:40:00|5702.4|5698.6|5700.6|5697.8|5702.6|5699.6|5700.6|5697.8|15
1746488700000|2025-05-05 23:45:00|5701.4|5697.6|5701.9|5699.1|5702.9|5699.8|5701.1|5697.6|20
1746489000000|2025-05-05 23:50:00|5701.6|5698.8|5698.4|5694.6|5701.9|5699.1|5697.6|5694.6|19
1746489300000|2025-05-05 23:55:00|5697.6|5694.8|5698.9|5695.1|5698.9|5695.8|5697.6|5694.6|15
1746489600000|2025-05-06 00:00:00|5698.3|5694.5|5697.8|5694|5700.9|5697.8|5694.3|5691|393
1746489900000|2025-05-06 00:05:00|5697.6|5694.8|5704.6|5701.8|5705.8|5702.8|5695.6|5692.8|177
1746490200000|2025-05-06 00:10:00|5705.6|5701|5701.3|5697.5|5705.6|5701.8|5694.6|5690.8|431
1746490500000|2025-05-06 00:15:00|5701.6|5697.8|5691.8|5688|5701.6|5698|5690.8|5687.5|142
1746490800000|2025-05-06 00:20:00|5691.1|5688.3|5686.6|5683.8|5695.1|5692|5686.3|5683|100
1746491100000|2025-05-06 00:25:00|5686.8|5683|5689.6|5686.8|5691.3|5687.8|5685.8|5683|55
1746491400000|2025-05-06 00:30:00|5690.6|5687.8|5699.3|5696.5|5699.6|5696.5|5689.6|5686.5|87
1746491700000|2025-05-06 00:35:00|5699.6|5696.8|5700.6|5697.8|5703.8|5701|5698.6|5694.8|115
1746492000000|2025-05-06 00:40:00|5701.6|5697.5|5706.3|5703.5|5707.3|5703.5|5700.6|5697.3|182
1746492300000|2025-05-06 00:45:00|5707.1|5703.3|5706.1|5703.3|5707.6|5704.3|5699.8|5696.5|951
1746492600000|2025-05-06 00:50:00|5706.3|5702.5|5704.3|5700.5|5707.1|5704|5703.1|5700|115
1746492900000|2025-05-06 00:55:00|5704|5701.2|5716.3|5712.5|5716.5|5713.7|5702|5698.5|269
1746493200000|2025-05-06 01:00:00|5715.3|5712.2|5754.5|5750.7|5771.3|5768.2|5715|5712.2|4858
1746493500000|2025-05-06 01:05:00|5753.8|5751|5750.8|5747|5767.3|5764.2|5742.5|5739.5|1131
1746493800000|2025-05-06 01:10:00|5750.5|5746.7|5758.5|5754.7|5759|5755.7|5742.8|5740|549
1746494100000|2025-05-06 01:15:00|5757.8|5755|5768.5|5764.7|5777.8|5774|5755.5|5752.5|876
1746494400000|2025-05-06 01:20:00|5767.8|5765|5764.8|5762|5771.8|5768.7|5758.5|5755.7|513
1746494700000|2025-05-06 01:25:00|5765.3|5762.5|5754.5|5751.7|5769.8|5766|5749.8|5746.7|657
1746495000000|2025-05-06 01:30:00|5754.8|5751|5773.5|5770.7|5774.3|5771|5751.5|5748.5|371
1746495300000|2025-05-06 01:35:00|5773.8|5771|5782.5|5779.7|5784.8|5781.7|5768.3|5765.2|1003
1746495600000|2025-05-06 01:40:00|5782.8|5779|5788.7|5784.9|5792|5789|5776.8|5773.7|744
1746495900000|2025-05-06 01:45:00|5789|5786.2|5760.7|5757.9|5789.7|5786.4|5760.7|5757.7|890
1746496200000|2025-05-06 01:50:00|5759.7|5756.9|5765.5|5761.7|5766.2|5763.2|5756.7|5753.4|361
1746496500000|2025-05-06 01:55:00|5766|5762.7|5784|5781.2|5784.7|5781.7|5761.5|5757.9|521
1746496800000|2025-05-06 02:00:00|5783.7|5780.9|5783.5|5780.7|5784.7|5781.9|5778.5|5774.9|656
1746497100000|2025-05-06 02:05:00|5783.7|5779.9|5774.5|5770.7|5783.7|5780.7|5772.7|5769.2|341
1746497400000|2025-05-06 02:10:00|5774.7|5770.9|5768|5765.2|5778.2|5775.2|5766|5763.2|459
1746497700000|2025-05-06 02:15:00|5769.2|5765.4|5777.2|5773.4|5779|5775.2|5769|5765.4|155
1746498000000|2025-05-06 02:20:00|5777|5774.2|5779.7|5775.9|5795.5|5792.4|5775|5771.4|1019
1746498300000|2025-05-06 02:25:00|5779.2|5775.4|5775.5|5772.7|5779.2|5775.7|5770.5|5767.7|180
1746498600000|2025-05-06 02:30:00|5774.5|5771.7|5766.4|5762.6|5775.7|5772.7|5760.7|5757.7|450
1746498900000|2025-05-06 02:35:00|5766.2|5762.4|5780.4|5777.6|5780.7|5777.6|5763.4|5760.4|193
1746499200000|2025-05-06 02:40:00|5780.7|5776.9|5776.2|5772.4|5782.7|5779.6|5773.4|5769.9|308
1746499500000|2025-05-06 02:45:00|5775.9|5773.1|5784.4|5780.6|5787.7|5784.6|5775.4|5771.6|233
1746499800000|2025-05-06 02:50:00|5784.2|5781.4|5782.4|5778.6|5786.7|5783.6|5780.4|5777.4|146
1746500100000|2025-05-06 02:55:00|5782.2|5778.4|5783.4|5780.6|5787.7|5784.6|5779.4|5776.4|161
1746500400000|2025-05-06 03:00:00|5783.7|5779.9|5780.4|5777.6|5785.7|5782.9|5779.4|5776.4|135
1746500700000|2025-05-06 03:05:00|5780.2|5776.4|5783.2|5780.4|5785.7|5782.6|5779.4|5775.9|134
1746501000000|2025-05-06 03:10:00|5782.4|5779.6|5783.4|5780.6|5787.7|5784.6|5781.4|5778.4|98
1746501300000|2025-05-06 03:15:00|5783.7|5779.9|5792.7|5788.9|5793.7|5790.6|5782.4|5779.4|303
1746501600000|2025-05-06 03:20:00|5792.4|5789.6|5788.4|5784.6|5793.7|5790.4|5787.4|5783.9|194
1746501900000|2025-05-06 03:25:00|5787.7|5784.9|5791.4|5788.6|5792.7|5789.6|5784.7|5781.6|138
1746502200000|2025-05-06 03:30:00|5792.1|5788.3|5782.4|5779.6|5792.4|5788.6|5782.4|5779.6|219
1746502500000|2025-05-06 03:35:00|5782.6|5779.8|5782.6|5779.8|5785.6|5782.6|5780.6|5777.8|119
1746502800000|2025-05-06 03:40:00|5783.4|5780.6|5785.6|5781.8|5787.6|5784.1|5783.4|5779.8|60
1746503100000|2025-05-06 03:45:00|5784.9|5782.1|5783.6|5780.8|5785.9|5782.8|5782.9|5779.8|62
1746503400000|2025-05-06 03:50:00|5784.6|5781.8|5784.6|5781.8|5785.6|5782.8|5781.6|5778.8|92
1746503700000|2025-05-06 03:55:00|5784.4|5781.6|5785.6|5781.8|5785.9|5782.8|5782.6|5779.6|89
1746504000000|2025-05-06 04:00:00|5785.4|5782.6|5789.6|5786.8|5791.4|5787.8|5782.4|5779.6|161
1746504300000|2025-05-06 04:05:00|5789.4|5786.6|5784.4|5781.6|5789.6|5786.6|5783.6|5780.6|87
1746504600000|2025-05-06 04:10:00|5785.4|5782.6|5782.6|5779.8|5786.6|5783.8|5781.6|5778.6|110
1746504900000|2025-05-06 04:15:00|5783.6|5779.6|5785.6|5782.8|5787.6|5784.6|5782.4|5779.6|49
1746505200000|2025-05-06 04:20:00|5785.3|5782.5|5785.6|5781.8|5785.6|5782.8|5782.6|5779.5|109
1746505500000|2025-05-06 04:25:00|5784.6|5782.5|5785.6|5781.8|5786.6|5783.8|5784.3|5781.5|69
1746505800000|2025-05-06 04:30:00|5785.3|5781.5|5785.3|5782.5|5786.6|5783|5783.3|5779.5|63
1746506100000|2025-05-06 04:35:00|5785.6|5781.8|5790.6|5787.8|5792.6|5789.5|5784.6|5781.8|113
1746506400000|2025-05-06 04:40:00|5790.3|5787.5|5788.6|5784.8|5790.6|5787.5|5784.6|5781.5|201
1746506700000|2025-05-06 04:45:00|5787.6|5785.3|5791.3|5788.5|5791.6|5788.5|5787.3|5784.3|58
1746507000000|2025-05-06 04:50:00|5791.6|5788.8|5790.3|5787.5|5792.6|5788.8|5788.8|5785.8|76
1746507300000|2025-05-06 04:55:00|5789.3|5786.5|5789.3|5785.5|5789.6|5786.5|5787.3|5783.8|44
1746507600000|2025-05-06 05:00:00|5789.1|5786.3|5788.6|5784.8|5791.6|5788.5|5784.3|5780.8|86
1746507900000|2025-05-06 05:05:00|5788.1|5784.3|5786.3|5783.5|5788.3|5785|5785.3|5782.3|45
1746508200000|2025-05-06 05:10:00|5786.6|5782.8|5788|5785.2|5790.6|5787.5|5785.3|5782.2|125
1746508500000|2025-05-06 05:15:00|5788.3|5784.5|5787.3|5784.5|5790.3|5787.5|5785.3|5782.5|95
1746508800000|2025-05-06 05:20:00|5788|5784.2|5786.3|5783.5|5789.5|5786.5|5783.8|5780.5|234
1746509100000|2025-05-06 05:25:00|5785.8|5783|5784.3|5781.5|5786.3|5783.5|5783.3|5780|98
1746509400000|2025-05-06 05:30:00|5784.5|5780.7|5783.8|5781|5786.8|5783.7|5782.8|5779.7|159
1746509700000|2025-05-06 05:35:00|5784.5|5780.7|5781.5|5778.7|5786.5|5783.7|5781.3|5777.7|234
1746510000000|2025-05-06 05:40:00|5781.3|5778.5|5775.5|5771.7|5782.5|5778.7|5774.5|5771|307
1746510300000|2025-05-06 05:45:00|5775.8|5772|5780.3|5777.5|5780.5|5777.7|5774.8|5771.7|151
1746510600000|2025-05-06 05:50:00|5779.8|5777|5775.5|5772.7|5780.5|5777.7|5775.5|5772.7|69
1746510900000|2025-05-06 05:55:00|5775.3|5772.5|5774.5|5771.7|5778.5|5775.7|5773.5|5770.5|119
1746511200000|2025-05-06 06:00:00|5774.3|5771.5|5781.2|5778.4|5782.5|5779.7|5773.5|5770.5|138
1746511500000|2025-05-06 06:05:00|5781.5|5778.7|5789.2|5786.4|5789.2|5786.4|5778.2|5775.4|232
1746511800000|2025-05-06 06:10:00|5788.5|5785.4|5801|5798.2|5802|5798.7|5788.2|5785.2|483
1746512100000|2025-05-06 06:15:00|5801.2|5797.4|5804.7|5801.9|5806|5803.2|5798.5|5794.9|389
1746512400000|2025-05-06 06:20:00|5805|5802.2|5807.7|5804.9|5808.7|5805.4|5799.7|5796.9|445
1746512700000|2025-05-06 06:25:00|5808|5805.2|5801.7|5798.9|5808.7|5805.2|5800|5797.2|322
1746513000000|2025-05-06 06:30:00|5802.5|5798.7|5801|5797.2|5803.7|5800.4|5798|5794.9|217
1746513300000|2025-05-06 06:35:00|5800|5796.4|5801.7|5798.9|5804.7|5801.9|5799.7|5796.2|133
1746513600000|2025-05-06 06:40:00|5803|5799.2|5803|5800.2|5805|5801.4|5799.5|5796.2|160
1746513900000|2025-05-06 06:45:00|5802.7|5799.9|5806|5803.2|5807|5804.2|5802|5798.9|134
1746514200000|2025-05-06 06:50:00|5805.7|5802.9|5803.2|5800.4|5810.9|5808.1|5802.7|5799.9|404
1746514500000|2025-05-06 06:55:00|5802.9|5800.1|5806.7|5803.9|5808.9|5806.1|5801.2|5797.7|441
1746514800000|2025-05-06 07:00:00|5807.4|5803.6|5817.9|5815.1|5820.9|5817.9|5802.7|5799.1|989
1746515100000|2025-05-06 07:05:00|5817.7|5814.1|5827.2|5824.4|5829.7|5826.9|5811.7|5808.6|1358
1746515400000|2025-05-06 07:10:00|5827.4|5824.6|5826.2|5823.4|5833.2|5829.6|5823.9|5821.1|1307
1746515700000|2025-05-06 07:15:00|5826.9|5822.4|5823.2|5820.4|5826.9|5823.4|5820.4|5817.6|418
1746516000000|2025-05-06 07:20:00|5823.4|5819.6|5828.4|5824.6|5829.4|5826.6|5819.2|5816.4|305
1746516300000|2025-05-06 07:25:00|5828.1|5825.3|5824.1|5821.3|5831.1|5828.1|5823.1|5820.3|253
1746516600000|2025-05-06 07:30:00|5824.9|5822.1|5819.4|5816.6|5826.4|5823.6|5812.7|5809.6|762
1746516900000|2025-05-06 07:35:00|5819.7|5815.9|5823.4|5819.6|5824.4|5821.6|5812.4|5809.6|378
1746517200000|2025-05-06 07:40:00|5822.6|5819.8|5824.6|5820.8|5828.4|5825.6|5820.4|5817.6|338
1746517500000|2025-05-06 07:45:00|5824.4|5821.6|5827.9|5825.1|5828.6|5825.1|5821.4|5818.1|509
1746517800000|2025-05-06 07:50:00|5828.1|5824.3|5818.9|5816.1|5828.9|5826.1|5818.9|5815.8|281
1746518100000|2025-05-06 07:55:00|5818.6|5815.8|5817.9|5815.1|5822.9|5819.3|5811.6|5808.8|618
1746518400000|2025-05-06 08:00:00|5818.4|5815.6|5817.6|5814.8|5826.9|5824.1|5817.6|5814.6|580
1746518700000|2025-05-06 08:05:00|5817.9|5814.1|5809.4|5806.6|5821.6|5818.8|5808.6|5805.3|871
1746519000000|2025-05-06 08:10:00|5809.9|5807.1|5806.1|5803.3|5811.4|5808.6|5801.6|5798.8|547
1746519300000|2025-05-06 08:15:00|5806.4|5803.6|5804.1|5800.3|5814.9|5811.1|5798.1|5795.1|858
1746519600000|2025-05-06 08:20:00|5803.4|5800.6|5798.1|5795.3|5807.1|5804.3|5796.9|5794.1|415
1746519900000|2025-05-06 08:25:00|5798.6|5795.8|5805.4|5802.6|5809.9|5807.1|5798.6|5795.8|623
1746520200000|2025-05-06 08:30:00|5804.6|5800.8|5803.1|5800.3|5812.1|5809.1|5798.1|5795.1|605
1746520500000|2025-05-06 08:35:00|5802.8|5800|5798.6|5795.8|5811.8|5809|5798.6|5795|768
1746520800000|2025-05-06 08:40:00|5798.8|5796|5808.8|5806|5809.8|5806.5|5797.6|5794.8|278
1746521100000|2025-05-06 08:45:00|5809.6|5806.8|5823.8|5820|5827.3|5824.5|5809.6|5806.8|766
1746521400000|2025-05-06 08:50:00|5823.1|5820.3|5830.6|5827.8|5841.6|5838.3|5819.8|5816.8|964
1746521700000|2025-05-06 08:55:00|5830.8|5828|5839.6|5836.8|5841.8|5839|5828.8|5826|627
1746522000000|2025-05-06 09:00:00|5840.3|5836.5|5842.6|5839.8|5844.6|5841.5|5831.6|5828|712
1746522300000|2025-05-06 09:05:00|5842.3|5839.5|5862.8|5860|5863.8|5861|5841.3|5837.8|1766
1746522600000|2025-05-06 09:10:00|5863|5860.2|5860|5856.2|5864|5861.2|5848.6|5845.5|769
1746522900000|2025-05-06 09:15:00|5859.8|5857|5853|5850.2|5860|5857.2|5850.3|5847.2|372
1746523200000|2025-05-06 09:20:00|5853.8|5850|5855.3|5852.5|5859.3|5856.5|5843.8|5841|1191
1746523500000|2025-05-06 09:25:00|5856|5852.2|5858|5854.2|5860.3|5857.2|5850|5846.2|595
1746523800000|2025-05-06 09:30:00|5858.3|5854.5|5859.5|5855.7|5863.5|5860.2|5854|5850.5|496
1746524100000|2025-05-06 09:35:00|5859.3|5856.7|5856.5|5853.7|5861.3|5858.5|5851.5|5847.7|593
1746524400000|2025-05-06 09:40:00|5856.3|5852.7|5852|5849.2|5858.5|5855.5|5851|5848.2|438
1746524700000|2025-05-06 09:45:00|5852.3|5849.5|5857|5854.2|5860|5856.5|5847.5|5844.5|518
1746525000000|2025-05-06 09:50:00|5857.3|5854.5|5862|5859.2|5863.3|5860.5|5855|5851.9|313
1746525300000|2025-05-06 09:55:00|5862.3|5859.5|5857|5854.2|5864.3|5861.5|5856.3|5853.5|326
1746525600000|2025-05-06 10:00:00|5857.3|5854.5|5861|5858.2|5864.7|5861.9|5851.3|5848|1135
1746525900000|2025-05-06 10:05:00|5861.7|5857.9|5851.7|5847.9|5862|5858.2|5847.7|5844.9|257
1746526200000|2025-05-06 10:10:00|5851|5848.2|5852|5849.2|5855|5852.2|5848|5845.2|290
1746526500000|2025-05-06 10:15:00|5852.2|5848.4|5854.5|5851.7|5857.5|5853.9|5846.9|5843.7|388
1746526800000|2025-05-06 10:20:00|5853.7|5850.9|5848.7|5845.9|5853.7|5850.9|5842.5|5838.9|392
1746527100000|2025-05-06 10:25:00|5848.4|5845.6|5846.4|5842.6|5850.7|5846.9|5838|5835.2|670
1746527400000|2025-05-06 10:30:00|5846.2|5842.4|5838.4|5835.6|5848.7|5845.6|5837.4|5834.6|605
1746527700000|2025-05-06 10:35:00|5838.7|5834.9|5835.7|5831.9|5842.2|5839.4|5831|5828.2|896
1746528000000|2025-05-06 10:40:00|5835.4|5832.6|5829.7|5826.9|5838.9|5835.9|5824.9|5821.6|521
1746528300000|2025-05-06 10:45:00|5830.7|5827.9|5820.9|5818.1|5831.9|5828.9|5818.9|5815.9|546
1746528600000|2025-05-06 10:50:00|5821.7|5817.9|5814.7|5811.9|5824.7|5821.1|5810.7|5807.6|805
1746528900000|2025-05-06 10:55:00|5814.9|5812.1|5805.7|5802.9|5816.9|5813.9|5804.9|5801.9|650
1746529200000|2025-05-06 11:00:00|5805.9|5803.1|5823.7|5820.9|5824.4|5821.1|5805.9|5803.1|776
1746529500000|2025-05-06 11:05:00|5824.1|5821.3|5822.7|5819.9|5826.4|5823.1|5819.7|5816.6|351
1746529800000|2025-05-06 11:10:00|5823.4|5819.6|5819.9|5816.1|5825.7|5822.9|5816.7|5813.9|445
1746530100000|2025-05-06 11:15:00|5818.9|5815.9|5818.7|5815.9|5822.1|5819.3|5816.7|5813.9|295
1746530400000|2025-05-06 11:20:00|5819.7|5816.9|5813.9|5811.1|5819.9|5816.9|5812.1|5808.8|403
1746530700000|2025-05-06 11:25:00|5814.6|5810.8|5823.9|5821.1|5824.6|5821.1|5810.6|5807.8|471
1746531000000|2025-05-06 11:30:00|5824.6|5820.8|5810.2|5806.4|5824.6|5821.8|5808.2|5805.4|1019
1746531300000|2025-05-06 11:35:00|5809.4|5806.6|5819.2|5815.4|5820.4|5817.6|5809.2|5806.4|357
1746531600000|2025-05-06 11:40:00|5819.4|5815.6|5817.4|5814.6|5819.4|5815.6|5812.9|5809.6|247
1746531900000|2025-05-06 11:45:00|5817.1|5814.3|5813.1|5810.3|5817.4|5814.3|5812.4|5809.6|1682
1746532200000|2025-05-06 11:50:00|5812.9|5810.1|5816.9|5814.1|5819.1|5816.3|5807.9|5804.8|457
1746532500000|2025-05-06 11:55:00|5817.1|5813.3|5825.6|5822.8|5827.6|5824.1|5815.1|5812.1|831
1746532800000|2025-05-06 12:00:00|5825.9|5823.1|5824.3|5821.5|5827.9|5825.1|5816.9|5814.1|1223
1746533100000|2025-05-06 12:05:00|5823.3|5820.5|5834.3|5831.5|5836.3|5833.3|5822.6|5819.5|690
1746533400000|2025-05-06 12:10:00|5834.8|5832|5836.8|5833|5838.8|5836|5826.1|5823.3|2196
1746533700000|2025-05-06 12:15:00|5836.6|5833.8|5850.1|5847.3|5851.1|5848.3|5832.1|5829.3|1547
1746534000000|2025-05-06 12:20:00|5850.3|5846.5|5852.1|5849.3|5853.8|5851|5844.3|5841.3|1350
1746534300000|2025-05-06 12:25:00|5852.3|5849.5|5845.8|5843|5853.3|5850.3|5844.6|5841.3|1386
1746534600000|2025-05-06 12:30:00|5846.8|5843.3|5835.1|5832.3|5847.8|5844.7|5833.1|5830.3|1456
1746534900000|2025-05-06 12:35:00|5835.3|5832.5|5840.1|5837.3|5842.3|5839.3|5832.1|5829.3|654
1746535200000|2025-05-06 12:40:00|5840.3|5837.5|5839.3|5836.5|5845.3|5842.3|5831.3|5828|766
1746535500000|2025-05-06 12:45:00|5839.8|5837|5839|5836.2|5843.3|5840.2|5835|5832|1331
1746535800000|2025-05-06 12:50:00|5839.5|5836.7|5843|5839.2|5843.8|5840.2|5832|5828.5|1461
1746536100000|2025-05-06 12:55:00|5842.8|5840|5846.8|5844|5846.8|5844|5839.3|5836.5|990
1746536400000|2025-05-06 13:00:00|5846.5|5843.7|5850.2|5847.4|5853|5850.2|5836|5832.4|3837
1746536700000|2025-05-06 13:05:00|5850.5|5846.4|5871.2|5868.4|5874.2|5871.4|5839|5836|3321
1746537000000|2025-05-06 13:10:00|5871.5|5868.7|5874|5870.2|5875.5|5872.4|5863.2|5860.4|2368
1746537300000|2025-05-06 13:15:00|5874.5|5871.2|5907.9|5905.1|5909.4|5906.6|5874.5|5871.2|10220
1746537600000|2025-05-06 13:20:00|5906.9|5904.1|5912.7|5909.9|5917.2|5914.4|5901.9|5898.9|4403
1746537900000|2025-05-06 13:25:00|5912.9|5909.1|5895.9|5893.1|5913.7|5910.9|5890.7|5887.6|3819
1746538200000|2025-05-06 13:30:00|5896.2|5892.4|5901.4|5898.6|5903.4|5900.3|5888.2|5885.4|2994
1746538500000|2025-05-06 13:35:00|5900.9|5898.1|5903.9|5900.1|5905.4|5902.1|5893.6|5890.1|2719
1746538800000|2025-05-06 13:40:00|5903.1|5900.3|5899.1|5896.3|5907.4|5904.6|5895.1|5892.1|2655
1746539100000|2025-05-06 13:45:00|5900.1|5897.3|5903.6|5900.8|5908.3|5905|5896.1|5893.3|3486
1746539400000|2025-05-06 13:50:00|5903.8|5901|5899.6|5896.8|5905.6|5902.5|5884.8|5881.8|3125
1746539700000|2025-05-06 13:55:00|5900.1|5897.3|5913.3|5910.5|5914.5|5911.5|5895.1|5891.8|2980
1746540000000|2025-05-06 14:00:00|5912.5|5909.7|5919.7|5916.9|5924.3|5921.5|5908.8|5905.7|3560
1746540300000|2025-05-06 14:05:00|5920.5|5917.7|5921.5|5917.7|5921.5|5918.7|5911.5|5908.5|3686
1746540600000|2025-05-06 14:10:00|5921.3|5918.5|5929.2|5925.4|5933.5|5930.5|5917.8|5914.7|4264
1746540900000|2025-05-06 14:15:00|5929|5926.2|5933.7|5930.9|5935|5931.9|5928.2|5925.4|2197
1746541200000|2025-05-06 14:20:00|5934|5931.2|5921|5918.2|5934.7|5931.9|5918.3|5915.2|2905
1746541500000|2025-05-06 14:25:00|5921.8|5918|5929.8|5927|5932|5929|5914.3|5911.2|3340
1746541800000|2025-05-06 14:30:00|5931|5927.2|5939.7|5935.9|5942|5939.2|5926.5|5923.2|2623
1746542100000|2025-05-06 14:35:00|5939.5|5936.7|5945|5942.2|5945.7|5942.9|5936.5|5932.9|1615
1746542400000|2025-05-06 14:40:00|5944.7|5941.9|5924|5921.2|5945.7|5942.9|5922.3|5919.2|2785
1746542700000|2025-05-06 14:45:00|5924.7|5920.9|5915.5|5912.7|5924.7|5921.9|5909.5|5906.7|3264
1746543000000|2025-05-06 14:50:00|5915.8|5913|5902.8|5899|5915.8|5913|5897.8|5895|2748
1746543300000|2025-05-06 14:55:00|5901.8|5899.2|5909|5906.2|5917.7|5914.7|5901|5898|2207
1746543600000|2025-05-06 15:00:00|5908.5|5905.7|5921.3|5918.5|5923.3|5920.2|5904.8|5901.2|2406
1746543900000|2025-05-06 15:05:00|5922|5919.2|5931.3|5928.5|5936|5933|5915.3|5912.5|3058
1746544200000|2025-05-06 15:10:00|5931.8|5929|5942|5939.2|5942.3|5939.5|5929.3|5926.2|1362
1746544500000|2025-05-06 15:15:00|5942.3|5939.5|5939.3|5936.5|5943.3|5940.5|5934.5|5931.7|1704
1746544800000|2025-05-06 15:20:00|5939.5|5935.7|5930.5|5927.7|5939.5|5936.5|5928.3|5925.5|3243
1746545100000|2025-05-06 15:25:00|5930.8|5926.7|5933|5929.2|5938.5|5935.2|5928.3|5925.2|1453
1746545400000|2025-05-06 15:30:00|5932.3|5929.5|5930.3|5927.5|5936|5933.2|5925.3|5922.5|2702
1746545700000|2025-05-06 15:35:00|5931|5928.2|5941.8|5939|5942.8|5940|5930.8|5927.2|1755
1746546000000|2025-05-06 15:40:00|5942|5939.2|5936.8|5934|5942.3|5939.2|5934|5930.5|1259
1746546300000|2025-05-06 15:45:00|5937|5934.2|5936|5933.2|5941|5937.5|5928|5924.5|1875
1746546600000|2025-05-06 15:50:00|5936.3|5933.5|5939.7|5936.9|5941.3|5938.2|5929.8|5927|758
1746546900000|2025-05-06 15:55:00|5939.3|5936.5|5935.3|5932.5|5939.7|5936.9|5932.3|5929|2341
1746547200000|2025-05-06 16:00:00|5935|5932.2|5937.7|5934.9|5941|5938.2|5926|5923.2|1898
1746547500000|2025-05-06 16:05:00|5938.7|5935.2|5920|5917.2|5940|5936.7|5918.3|5914.5|2566
1746547800000|2025-05-06 16:10:00|5920.8|5917|5940|5936.2|5941.7|5938.9|5916.5|5913.5|4194
1746548100000|2025-05-06 16:15:00|5939.7|5936.9|5942.2|5939.4|5959.5|5956.7|5935.2|5932.2|4627
1746548400000|2025-05-06 16:20:00|5942|5938.4|5917.5|5914.7|5944.2|5941.2|5914.2|5910.7|4050
1746548700000|2025-05-06 16:25:00|5918|5914.2|5919.5|5916.7|5921.7|5918.7|5908.5|5905.4|1558
1746549000000|2025-05-06 16:30:00|5919.2|5916.4|5919.8|5917|5924.5|5921.7|5918.5|5915.4|1335
1746549300000|2025-05-06 16:35:00|5920.5|5916.7|5906.3|5903.5|5920.5|5917.7|5903.3|5900.5|3629
1746549600000|2025-05-06 16:40:00|5906.5|5903.7|5911.5|5908.7|5912.5|5909.5|5906|5902.5|1359
1746549900000|2025-05-06 16:45:00|5911.3|5908.5|5899.5|5896.7|5911.3|5908.5|5893.5|5890.7|1786
1746550200000|2025-05-06 16:50:00|5899.3|5896.5|5902.3|5898.5|5904.8|5901.5|5895.8|5892.7|1748
1746550500000|2025-05-06 16:55:00|5901.5|5898.7|5889.5|5886.7|5902.8|5899.5|5886.5|5883.7|1678
1746550800000|2025-05-06 17:00:00|5889.8|5886|5887|5884.2|5897|5893.5|5887|5884.2|1967
1746551100000|2025-05-06 17:05:00|5887.2|5884.4|5901|5898.2|5903.2|5900.2|5887.2|5884.2|1623
1746551400000|2025-05-06 17:10:00|5900.7|5897.9|5902.2|5899.4|5911|5907.4|5894.2|5890.7|2163
1746551700000|2025-05-06 17:15:00|5902.5|5899.7|5898|5895.2|5903.5|5900.7|5894.8|5892|853
1746552000000|2025-05-06 17:20:00|5897.8|5895|5893|5889.2|5900.8|5897.7|5890.8|5888|1012
1746552300000|2025-05-06 17:25:00|5892.3|5889.5|5889|5886.2|5894|5891|5887.7|5884.9|1134
1746552600000|2025-05-06 17:30:00|5888.7|5885.9|5897|5894.2|5898|5894.9|5888.3|5885.2|738
1746552900000|2025-05-06 17:35:00|5896.7|5893.9|5899.7|5896.9|5901.7|5898.9|5894.3|5891.2|1016
1746553200000|2025-05-06 17:40:00|5899.5|5896.7|5900.7|5897.9|5904.5|5901.7|5892.7|5889.7|1010
1746553500000|2025-05-06 17:45:00|5899.7|5896.9|5904.9|5902.1|5905.5|5902.7|5899.2|5896.4|1527
1746553800000|2025-05-06 17:50:00|5905.2|5902.4|5909.2|5906.4|5910.2|5907.4|5903.9|5901.1|854
1746554100000|2025-05-06 17:55:00|5909.7|5906.9|5913.5|5910.7|5914.2|5910.9|5906.9|5904.1|1270
1746554400000|2025-05-06 18:00:00|5913.2|5910.4|5916.2|5913.4|5924|5920.9|5910.2|5906.6|2970
1746554700000|2025-05-06 18:05:00|5916.4|5913.6|5911.2|5908.4|5916.7|5913.9|5907.2|5904.1|1353
1746555000000|2025-05-06 18:10:00|5910.9|5908.1|5911.2|5907.4|5912.9|5909.4|5906.7|5903.4|3358
1746555300000|2025-05-06 18:15:00|5910|5907.2|5893|5890.2|5910.4|5907.2|5892.2|5889.4|3984
1746555600000|2025-05-06 18:20:00|5893.2|5889.4|5892.7|5889.9|5901|5897.9|5890.2|5887.2|5783
1746555900000|2025-05-06 18:25:00|5893|5890.2|5887.2|5884.4|5894|5890.4|5883.7|5880.9|6395
1746556200000|2025-05-06 18:30:00|5887.7|5884.9|5885.7|5882.9|5890.9|5887.9|5884.7|5881.9|3215
1746556500000|2025-05-06 18:35:00|5885.5|5882.7|5881.2|5878.4|5886.5|5883.7|5880.7|5877.9|1202
1746556800000|2025-05-06 18:40:00|5881.5|5877.7|5878.5|5875.7|5883.2|5879.9|5878.2|5875.4|1375
1746557100000|2025-05-06 18:45:00|5878.2|5875.4|5881.7|5877.9|5885.7|5882.9|5878.2|5875.4|945
1746557400000|2025-05-06 18:50:00|5881.5|5878.7|5879.5|5876.7|5883|5879.7|5878.7|5875.7|416
1746557700000|2025-05-06 18:55:00|5878.7|5875.9|5882.7|5878.9|5882.7|5879.6|5878.7|5875.7|308
1746558000000|2025-05-06 19:00:00|5881.7|5878.6|5880.7|5877.9|5882.7|5879.6|5879.7|5876.6|257
1746558300000|2025-05-06 19:05:00|5881|5878.2|5877.7|5874.9|5881.7|5878.9|5876.7|5873.6|425
1746558600000|2025-05-06 19:10:00|5877.4|5873.6|5879.4|5876.6|5881.9|5878.9|5876.7|5873.6|1704
1746558900000|2025-05-06 19:15:00|5878.7|5875.9|5874.2|5871.4|5878.7|5875.9|5872.9|5870.1|704
1746559200000|2025-05-06 19:20:00|5873.9|5871.1|5879.4|5876.6|5880.4|5877.4|5873.9|5871.1|235
1746559500000|2025-05-06 19:25:00|5878.7|5875.9|5879.4|5875.6|5881.7|5878.4|5878.2|5875.4|248
1746559800000|2025-05-06 19:30:00|5878.4|5875.4|5879.4|5876.6|5880.4|5877.6|5876.4|5873.4|552
1746560100000|2025-05-06 19:35:00|5879.9|5877.1|5879.1|5876.3|5881.4|5878.3|5878.4|5875.6|487
1746560400000|2025-05-06 19:40:00|5879.4|5875.3|5886.1|5882.3|5886.4|5883.3|5878.1|5875.3|322
1746560700000|2025-05-06 19:45:00|5885.1|5883.1|5886.9|5884.1|5889.9|5886.3|5885.1|5882.1|397
1746561000000|2025-05-06 19:50:00|5887.1|5883.3|5886.6|5883.8|5888.9|5886.1|5884.6|5881.8|338
1746561300000|2025-05-06 19:55:00|5886.1|5883.3|5888.9|5886.1|5891.9|5888.8|5885.1|5882.1|926
1746561600000|2025-05-06 20:00:00|5889.6|5885.8|5890.6|5887.8|5891.6|5888.8|5888.9|5885.8|289
1746561900000|2025-05-06 20:05:00|5890.9|5887.1|5891.6|5888.8|5891.6|5888.8|5889.9|5887.1|267
1746562200000|2025-05-06 20:10:00|5890.6|5887.8|5884.8|5882|5891.6|5888.8|5883.8|5881|820
1746562500000|2025-05-06 20:15:00|5884.6|5881.8|5887.6|5883.8|5887.6|5884.8|5883.1|5880.3|320
1746562800000|2025-05-06 20:20:00|5886.8|5884|5886.1|5882.3|5886.8|5884|5884.1|5881|242
1746563100000|2025-05-06 20:25:00|5885.8|5882|5880.8|5877|5886.6|5883|5879.3|5876.2|2068
1746563400000|2025-05-06 20:30:00|5881.1|5877.3|5871.1|5867.3|5887.6|5883.5|5869|5865.8|1175
1746563700000|2025-05-06 20:35:00|5870.8|5867|5869.3|5865.5|5870.8|5867|5866.6|5862.8|238
1746564000000|2025-05-06 20:40:00|5869.5|5865.7|5868.1|5864.3|5871|5867.5|5864.8|5861.7|1569
1746564300000|2025-05-06 20:45:00|5867.8|5865|5880.3|5876.5|5882.3|5878.5|5867.8|5864|803
1746564600000|2025-05-06 20:50:00|5880|5876.2|5877.5|5873.7|5880|5876.7|5876.5|5873.7|180
1746564900000|2025-05-06 20:55:00|5877.3|5874.5|5878.7|5874.9|5881.3|5878.2|5877.3|5873.7|1567
1746568800000|2025-05-06 22:00:00|5878.4|5875.6|5910.1|5906.3|5919.4|5915.6|5878.1|5874.6|838
1746569100000|2025-05-06 22:05:00|5909.4|5906.6|5919.9|5916.1|5935.6|5931.8|5908.4|5904.6|800
1746569400000|2025-05-06 22:10:00|5919.1|5916.3|5921.6|5918.8|5923.9|5920.3|5915.1|5911.3|284
1746569700000|2025-05-06 22:15:00|5921.8|5918|5939.5|5935.7|5946.8|5943|5920.6|5917.5|999
1746570000000|2025-05-06 22:20:00|5938.8|5936|5938.2|5934.4|5945.2|5941.7|5936|5932.4|225
1746570300000|2025-05-06 22:25:00|5938.5|5934.7|5940.2|5936.4|5941.5|5938.7|5934.5|5931.7|257
1746570600000|2025-05-06 22:30:00|5939.5|5936.7|5927.3|5923.5|5940|5936.7|5926.3|5923.2|320
1746570900000|2025-05-06 22:35:00|5928.2|5924.4|5925.3|5922.5|5929.8|5926|5923|5920|178
1746571200000|2025-05-06 22:40:00|5926.3|5923.2|5925|5922.2|5929.3|5926.2|5925|5922.2|95
1746571500000|2025-05-06 22:45:00|5925.3|5922.5|5924|5921.2|5927.7|5924.2|5923|5920.2|271
1746571800000|2025-05-06 22:50:00|5924.3|5920.5|5926|5923.2|5928|5924.9|5923.7|5920.5|53
1746572100000|2025-05-06 22:55:00|5925|5922.2|5925.3|5921.5|5926.7|5923.2|5924.3|5921.2|44
1746572400000|2025-05-06 23:00:00|5925|5922.2|5919|5916.2|5925.5|5922.2|5916|5912.9|255
1746572700000|2025-05-06 23:05:00|5918.3|5915.5|5920|5916.2|5921.7|5918.5|5914.5|5911.2|141
1746573000000|2025-05-06 23:10:00|5920.3|5916.5|5927.7|5923.9|5929.2|5926.2|5918.2|5915.2|185
1746573300000|2025-05-06 23:15:00|5927|5924.2|5926.2|5922.4|5928.7|5925.2|5923|5919.2|64
1746573600000|2025-05-06 23:20:00|5926|5922.2|5934.2|5931.4|5935.2|5932.4|5925|5921.4|168
1746573900000|2025-05-06 23:25:00|5934|5930.4|5934|5931.2|5937|5933.2|5932.2|5929.2|233
1746574200000|2025-05-06 23:30:00|5934.2|5930.2|5930.2|5927.4|5934.2|5930.4|5929.8|5926.5|170
1746574500000|2025-05-06 23:35:00|5930.7|5927.9|5930.2|5927.4|5931.2|5927.9|5929.8|5926.4|68
1746574800000|2025-05-06 23:40:00|5931.2|5928.1|5934.9|5931.1|5935.2|5931.7|5929.9|5927.1|55
1746575100000|2025-05-06 23:45:00|5935.2|5931.4|5936.9|5933.1|5940.2|5937.1|5930.2|5927.4|311
1746575400000|2025-05-06 23:50:00|5936.2|5933.4|5939.9|5936.1|5943.7|5940.9|5935.9|5932.1|290
1746575700000|2025-05-06 23:55:00|5939.7|5935.9|5933.9|5930.1|5939.7|5935.9|5933.2|5930.1|78
1746576000000|2025-05-07 00:00:00|5934.2|5930.4|5936.5|5933.7|5950.5|5947.7|5927.9|5924.4|1614
1746576300000|2025-05-07 00:05:00|5936.2|5932.4|5935.9|5932.1|5943.5|5940.1|5933.2|5929.4|519
1746576600000|2025-05-07 00:10:00|5936.2|5933.1|5931.9|5928.1|5944.2|5941.1|5928.9|5925.4|292
1746576900000|2025-05-07 00:15:00|5930.9|5927.1|5938.9|5935.1|5939.2|5936.1|5928.9|5925.4|214
1746577200000|2025-05-07 00:20:00|5940.2|5937.4|5937.2|5933.4|5940.9|5938.1|5930.9|5927.8|197
1746577500000|2025-05-07 00:25:00|5936.9|5934.1|5939.2|5936.4|5946.2|5943.1|5936.9|5933.6|259
1746577800000|2025-05-07 00:30:00|5939.9|5937.1|5945.9|5943.1|5946.6|5943.4|5939.9|5937.1|184
1746578100000|2025-05-07 00:35:00|5946.6|5942.8|5944.4|5941.6|5947.2|5944.4|5942.4|5939.3|315
1746578400000|2025-05-07 00:40:00|5944.7|5940.9|5934.4|5931.6|5945.7|5942.6|5934.4|5931.6|168
1746578700000|2025-05-07 00:45:00|5934.7|5930.9|5947.4|5944.6|5949.1|5946.3|5934.1|5930.3|311
1746579000000|2025-05-07 00:50:00|5947.7|5943.9|5945.7|5941.9|5947.7|5943.9|5938.4|5935.3|195
1746579300000|2025-05-07 00:55:00|5944.9|5942.1|5948.4|5944.6|5950.4|5946.9|5944.1|5940.9|345
1746579600000|2025-05-07 01:00:00|5948.7|5944.9|5936.4|5933.6|5949.7|5946.6|5934.4|5931.6|496
1746579900000|2025-05-07 01:05:00|5937.1|5934.3|5927.4|5924.6|5937.4|5934.6|5926.9|5924.1|419
1746580200000|2025-05-07 01:10:00|5927.7|5924.9|5938.4|5935.6|5940.1|5937.3|5926.4|5923.3|226
1746580500000|2025-05-07 01:15:00|5938.1|5935.3|5945.8|5943|5948.1|5945|5936.4|5932.8|936
1746580800000|2025-05-07 01:20:00|5947.1|5943.3|5931.8|5929|5950.1|5947.3|5931.6|5928|381
1746581100000|2025-05-07 01:25:00|5932.1|5928.3|5935.1|5931.3|5936.1|5933|5930.1|5927|282
1746581400000|2025-05-07 01:30:00|5934.8|5931|5922.8|5920|5934.8|5931.3|5919.8|5917|378
1746581700000|2025-05-07 01:35:00|5923.5|5919.7|5925.8|5923|5929.1|5926|5921.4|5918.3|168
1746582000000|2025-05-07 01:40:00|5926.8|5922.7|5932.5|5928.7|5933.1|5930|5925.3|5921.7|174
1746582300000|2025-05-07 01:45:00|5931.8|5929|5932.8|5929|5936.1|5933|5928.8|5926|202
1746582600000|2025-05-07 01:50:00|5932.5|5929.7|5939.8|5937|5942.1|5939.3|5932.5|5929.3|270
1746582900000|2025-05-07 01:55:00|5938.8|5936|5929.8|5927|5940.1|5937|5929.1|5926|293
1746583200000|2025-05-07 02:00:00|5930.1|5926.3|5926.6|5923.8|5933.1|5929.3|5920.3|5917.3|319
1746583500000|2025-05-07 02:05:00|5927.3|5923.5|5924.3|5921.5|5931|5928|5923.3|5920.2|121
1746583800000|2025-05-07 02:10:00|5924|5920.2|5931|5927.2|5932|5929|5923.8|5920.2|124
1746584100000|2025-05-07 02:15:00|5930.8|5928|5932.8|5930|5935|5932|5928|5925|81
1746584400000|2025-05-07 02:20:00|5933|5929.2|5928.8|5926|5936|5933.2|5928.8|5925.2|162
1746584700000|2025-05-07 02:25:00|5929|5926.2|5930|5926.2|5933|5929.5|5924.3|5921|149
1746585000000|2025-05-07 02:30:00|5929.3|5926.5|5930.7|5926.9|5932|5929|5925.5|5922.7|137
1746585300000|2025-05-07 02:35:00|5930.5|5927.7|5929.7|5926.9|5934|5930.9|5927.5|5923.9|160
1746585600000|2025-05-07 02:40:00|5929|5926.2|5924.7|5921.9|5929|5926.2|5924.7|5921.2|194
1746585900000|2025-05-07 02:45:00|5925|5921.2|5924.3|5921.5|5926|5922.5|5921.7|5918.9|161
1746586200000|2025-05-07 02:50:00|5924|5921.2|5929.3|5925.5|5932.5|5929.5|5923.3|5920.2|116
1746586500000|2025-05-07 02:55:00|5929.5|5926.5|5935|5931.2|5935|5931.9|5929.3|5925.5|129
1746586800000|2025-05-07 03:00:00|5934.7|5931.9|5928|5925.2|5936|5933.2|5927.7|5924.6|91
1746587100000|2025-05-07 03:05:00|5928.7|5924.9|5927|5924.2|5932.2|5929.2|5925.7|5922.9|83
1746587400000|2025-05-07 03:10:00|5927.7|5923.9|5929|5925.2|5931|5928.2|5926.7|5923.6|83
1746587700000|2025-05-07 03:15:00|5928.7|5925.9|5930.7|5927.9|5932.2|5929.2|5926.7|5923.6|86
1746588000000|2025-05-07 03:20:00|5931|5928.2|5930.7|5927.9|5932.7|5929.2|5928.7|5925.6|91
1746588300000|2025-05-07 03:25:00|5931|5928.2|5930.7|5927.9|5935|5931.9|5929.7|5926.9|124
1746588600000|2025-05-07 03:30:00|5931|5927.2|5930.5|5927.7|5934.5|5931.4|5929|5925.9|462
1746588900000|2025-05-07 03:35:00|5931.2|5927.4|5932.5|5929.7|5934.5|5931.7|5931.2|5927.4|64
1746589200000|2025-05-07 03:40:00|5931.8|5928.7|5927.2|5924.4|5931.8|5929|5926.2|5923.1|194
1746589500000|2025-05-07 03:45:00|5927.5|5923.7|5931.2|5928.4|5933.5|5930.2|5927.2|5923.4|81
1746589800000|2025-05-07 03:50:00|5931.5|5927.7|5931.2|5928.4|5933.5|5930.4|5928.2|5925.4|73
1746590100000|2025-05-07 03:55:00|5931.5|5928.7|5935.6|5932.8|5937.9|5935.1|5931.5|5928.7|106
1746590400000|2025-05-07 04:00:00|5935.9|5932.1|5935.6|5932.8|5935.9|5933.1|5933.9|5930.6|65
1746590700000|2025-05-07 04:05:00|5935.9|5932.1|5937.6|5934.8|5937.9|5935.1|5933.9|5930.8|85
1746591000000|2025-05-07 04:10:00|5937.9|5935.1|5939.9|5936.1|5940.9|5937.1|5936.4|5933.1|154
1746591300000|2025-05-07 04:15:00|5939.6|5937.1|5939.9|5937.1|5939.9|5937.1|5936.6|5933.1|105
1746591600000|2025-05-07 04:20:00|5940.2|5936.4|5941.9|5939.1|5944.2|5941.1|5936.9|5934.1|169
1746591900000|2025-05-07 04:25:00|5942.6|5938.8|5943.6|5940.8|5945.9|5943.1|5941.9|5938.8|110
1746592200000|2025-05-07 04:30:00|5943.9|5941.1|5946.9|5943.1|5948.9|5945.8|5943.6|5940.1|225
1746592500000|2025-05-07 04:35:00|5946.6|5942.8|5943.6|5940.8|5949.2|5946.1|5942.6|5939.1|240
1746592800000|2025-05-07 04:40:00|5943.9|5940.1|5948.6|5945.8|5949.9|5947.1|5942.9|5939.8|125
1746593100000|2025-05-07 04:45:00|5948.9|5945.1|5944.6|5941.8|5948.9|5946.1|5944.1|5940.8|75
1746593400000|2025-05-07 04:50:00|5944.1|5941.3|5949.9|5946.1|5950.9|5947.3|5943.6|5940.5|74
1746593700000|2025-05-07 04:55:00|5949.6|5946.8|5949.9|5946.1|5950.1|5947.1|5946.9|5943.8|73
1746594000000|2025-05-07 05:00:00|5949.1|5946.3|5948.6|5945.8|5950.6|5947|5946.9|5943.8|57
1746594300000|2025-05-07 05:05:00|5949.8|5946|5945.6|5942.8|5950.6|5947|5945.6|5942.8|52
1746594600000|2025-05-07 05:10:00|5945.8|5942|5947.6|5944.8|5950.8|5948|5944.6|5941.8|303
1746594900000|2025-05-07 05:15:00|5947.8|5945|5949.6|5946.8|5949.8|5947|5947.6|5944.8|39
1746595200000|2025-05-07 05:20:00|5949.1|5946.3|5950.8|5947|5953.8|5950.8|5948.6|5945.5|228
1746595500000|2025-05-07 05:25:00|5950.6|5947.8|5949.5|5946.7|5950.8|5948|5946.8|5943.7|66
1746595800000|2025-05-07 05:30:00|5949.1|5946.3|5948.5|5945.7|5950.8|5947.5|5945.5|5942.5|113
1746596100000|2025-05-07 05:35:00|5948.8|5945|5942.5|5939.7|5948.8|5946|5938.5|5935.5|281
1746596400000|2025-05-07 05:40:00|5942.1|5939.3|5942.3|5938.5|5943.8|5940|5940.5|5936.7|81
1746596700000|2025-05-07 05:45:00|5942.5|5938.7|5940.5|5937.7|5945.8|5942|5940.5|5937.7|67
1746597000000|2025-05-07 05:50:00|5940.8|5938|5941.5|5938.7|5946|5942.7|5939.8|5937|138
1746597300000|2025-05-07 05:55:00|5942.2|5939.4|5944.8|5941|5945.8|5942.7|5939.5|5936.7|108
1746597600000|2025-05-07 06:00:00|5943.5|5940.7|5946.5|5943.7|5947.8|5944.7|5937.8|5934.7|137
1746597900000|2025-05-07 06:05:00|5947.2|5943.4|5958.5|5955.7|5961.5|5958.4|5946.7|5943.4|841
1746598200000|2025-05-07 06:10:00|5957.5|5954.7|5963.5|5960.7|5965.9|5962.4|5956.5|5953.4|468
1746598500000|2025-05-07 06:15:00|5963.2|5960.4|5960.5|5957.7|5965.2|5962.4|5958.5|5955.7|336
1746598800000|2025-05-07 06:20:00|5960.8|5957|5967.2|5964.4|5968.5|5965.4|5960.5|5956.7|255
1746599100000|2025-05-07 06:25:00|5967.5|5963.7|5962.5|5959.7|5967.5|5964|5959.5|5956|171
1746599400000|2025-05-07 06:30:00|5962.7|5959.9|5965.9|5963.1|5970.9|5967.4|5960.5|5957.7|997
1746599700000|2025-05-07 06:35:00|5966.2|5962.4|5963.9|5961.1|5966.4|5963.4|5962.2|5959.4|178
1746600000000|2025-05-07 06:40:00|5962.9|5960.1|5963.2|5960.4|5967.2|5964.4|5962.2|5959.1|230
1746600300000|2025-05-07 06:45:00|5962.9|5960.1|5963.2|5960.4|5964.2|5961.4|5954.2|5951.4|378
1746600600000|2025-05-07 06:50:00|5964.2|5961.4|5963.2|5960.4|5968.2|5965.4|5962.2|5959.1|234
1746600900000|2025-05-07 06:55:00|5962.9|5959.4|5966.6|5963.8|5969.1|5965.8|5962.6|5959.4|691
1746601200000|2025-05-07 07:00:00|5967.3|5963.5|5972.3|5969.5|5973.9|5970.6|5963.6|5960.5|705
1746601500000|2025-05-07 07:05:00|5972.6|5969.8|5967.9|5964.1|5975.6|5972.8|5966.6|5963.1|1045
1746601800000|2025-05-07 07:10:00|5967.6|5964.8|5969.9|5967.1|5974.6|5971.8|5966.1|5963.3|422
1746602100000|2025-05-07 07:15:00|5969.6|5966.8|5966.9|5964.1|5970.1|5967.1|5964.1|5961.1|276
1746602400000|2025-05-07 07:20:00|5967.6|5963.8|5971.9|5969.1|5973.1|5969.8|5966.9|5963.8|248
1746602700000|2025-05-07 07:25:00|5971.4|5968.6|5970.9|5968.1|5973.1|5970.3|5967.9|5964.1|274
1746603000000|2025-05-07 07:30:00|5971.1|5968.3|5967.1|5964.3|5972.1|5968.6|5965.9|5962.6|723
1746603300000|2025-05-07 07:35:00|5967.9|5965.1|5990.1|5986.3|5991.1|5988.3|5967.1|5964.1|1500
1746603600000|2025-05-07 07:40:00|5989.8|5987|5983.1|5980.3|5991.1|5987.8|5978.4|5975.6|1042
1746603900000|2025-05-07 07:45:00|5984.1|5981|5992.1|5988.3|5992.1|5988.3|5981.1|5977.6|563
1746604200000|2025-05-07 07:50:00|5991.4|5988.6|5988.1|5984.3|5993.1|5990.3|5986.7|5983.6|401
1746604500000|2025-05-07 07:55:00|5987.4|5984.6|5980.8|5978|5988.1|5985|5978.1|5975.3|1680
1746604800000|2025-05-07 08:00:00|5985.1|5982.3|5993.5|5990.7|6000.3|5997|5983.1|5980|939
1746605100000|2025-05-07 08:05:00|5994.3|5990.5|5990.8|5988|5996.5|5993.7|5986.8|5983.7|601
1746605400000|2025-05-07 08:10:00|5990.1|5987.3|5988.8|5986|5992.3|5989.3|5981.1|5978.3|420
1746605700000|2025-05-07 08:15:00|5989.1|5986.3|5995.8|5993|5995.8|5993|5987.5|5984.3|263
1746606000000|2025-05-07 08:20:00|5996.5|5992.7|5987.2|5984.4|5996.8|5993.7|5986.2|5983.4|796
1746606300000|2025-05-07 08:25:00|5987.5|5984.7|5980.3|5976.5|5988.5|5985.4|5980.1|5976.5|823
1746606600000|2025-05-07 08:30:00|5978.8|5976|5972.8|5970|5980.1|5977|5971.8|5969|638
1746606900000|2025-05-07 08:35:00|5972.1|5969.3|5973.5|5970.7|5974.1|5971|5966.8|5964|432
1746607200000|2025-05-07 08:40:00|5973.8|5971|5974.8|5972|5978.5|5975.4|5972.8|5969.7|509
1746607500000|2025-05-07 08:45:00|5975.2|5972.4|5964.5|5961.7|5980|5977|5962.8|5959.7|371
1746607800000|2025-05-07 08:50:00|5964.8|5962|5959.5|5956.7|5965.8|5963|5954.8|5951.7|841
1746608100000|2025-05-07 08:55:00|5959.8|5956|5953|5949.2|5960.8|5957.4|5951|5948.2|587
1746608400000|2025-05-07 09:00:00|5953.3|5950.2|5938.3|5935.5|5956.8|5953.7|5933.6|5930.8|1522
1746608700000|2025-05-07 09:05:00|5939.3|5936.2|5936.6|5932.8|5940.7|5937.2|5932.6|5929.8|617
1746609000000|2025-05-07 09:10:00|5935.8|5933|5943.3|5940.5|5946.6|5943.5|5935.6|5932.8|511
1746609300000|2025-05-07 09:15:00|5943.6|5939.8|5930.6|5926.8|5944.3|5941|5929.8|5926.5|510
1746609600000|2025-05-07 09:20:00|5930.3|5926.5|5928.1|5925.3|5937.1|5934.3|5923.8|5920.8|608
1746609900000|2025-05-07 09:25:00|5928.8|5925|5932.1|5929.3|5933.8|5930.7|5924.1|5921.3|722
1746610200000|2025-05-07 09:30:00|5931.8|5929|5930.5|5927.7|5936.8|5933.7|5924.5|5921|532
1746610500000|2025-05-07 09:35:00|5929.5|5926.7|5933.5|5930.7|5935.5|5932.5|5929.3|5926|367
1746610800000|2025-05-07 09:40:00|5933.8|5931|5928.1|5925.3|5933.8|5931|5924.1|5921|467
1746611100000|2025-05-07 09:45:00|5927.8|5925|5936.2|5933.4|5938.5|5935.4|5927.8|5925|1226
1746611400000|2025-05-07 09:50:00|5935.3|5932.5|5914.2|5910.4|5935.5|5932.7|5913.2|5910.2|970
1746611700000|2025-05-07 09:55:00|5914|5911.2|5921.8|5919|5923.1|5919.3|5911.7|5908.4|858
1746612000000|2025-05-07 10:00:00|5922.8|5920|5918.1|5914.3|5925.1|5922.3|5917.1|5914|764
1746612300000|2025-05-07 10:05:00|5917.8|5915|5916.1|5913.3|5925.1|5922|5915.5|5912|484
1746612600000|2025-05-07 10:10:00|5916.8|5914|5918|5915.2|5918.8|5915.7|5913|5910.2|687
1746612900000|2025-05-07 10:15:00|5918.8|5915|5929.2|5926.4|5933.2|5929.7|5918.3|5915|1048
1746613200000|2025-05-07 10:20:00|5928.5|5925.7|5924.2|5921.4|5930.5|5926.7|5919.5|5916.4|297
1746613500000|2025-05-07 10:25:00|5923.2|5920.4|5921.9|5919.1|5928.5|5925.7|5921.2|5918.1|222
1746613800000|2025-05-07 10:30:00|5921.5|5918.7|5913.2|5910.4|5926.2|5923.4|5912.2|5909.4|450
1746614100000|2025-05-07 10:35:00|5913.5|5909.7|5911.5|5908.7|5919.5|5916.4|5910.5|5907.7|1267
1746614400000|2025-05-07 10:40:00|5911.7|5907.9|5910.2|5907.4|5912.5|5909.4|5905.7|5902.4|618
1746614700000|2025-05-07 10:45:00|5910.5|5907.7|5924.5|5921.7|5928.2|5924.9|5910.2|5907.4|698
1746615000000|2025-05-07 10:50:00|5924.2|5921.4|5937.7|5933.9|5939.4|5936.4|5924.2|5921.4|629
1746615300000|2025-05-07 10:55:00|5937.4|5933.6|5933.2|5930.4|5938.4|5935.1|5930.4|5927.6|268
1746615600000|2025-05-07 11:00:00|5933.7|5930.9|5934.4|5930.6|5940.2|5937.4|5931.2|5928.4|320
1746615900000|2025-05-07 11:05:00|5934.2|5931.4|5933.4|5930.6|5939.4|5936.6|5930.4|5927.6|305
1746616200000|2025-05-07 11:10:00|5932.7|5929.9|5932.1|5929.3|5938.4|5935.6|5929.4|5926.4|200
1746616500000|2025-05-07 11:15:00|5933.4|5929.6|5940.1|5937.3|5941.4|5938.3|5932.4|5929.1|296
1746616800000|2025-05-07 11:20:00|5940.4|5936.6|5931.1|5928.3|5940.4|5937.3|5931.1|5928.3|201
1746617100000|2025-05-07 11:25:00|5931.9|5928.1|5933.4|5929.6|5934.4|5931.6|5928.7|5925.3|254
1746617400000|2025-05-07 11:30:00|5932.9|5930.6|5935.4|5932.6|5942.4|5939.1|5931.1|5928.3|456
1746617700000|2025-05-07 11:35:00|5935.7|5931.9|5936.4|5932.6|5940.3|5937|5933.1|5930.3|255
1746618000000|2025-05-07 11:40:00|5936.1|5933.3|5930.7|5927.9|5939.4|5936.3|5929.7|5925.9|355
1746618300000|2025-05-07 11:45:00|5931.7|5927.6|5936.7|5932.9|5939.7|5936.1|5930.1|5926.9|332
1746618600000|2025-05-07 11:50:00|5936.9|5933.1|5938.7|5935.9|5938.9|5935.9|5933.7|5930.6|168
1746618900000|2025-05-07 11:55:00|5939.7|5936.1|5946.9|5944.1|5952.4|5949.6|5937.7|5934.1|1179
1746619200000|2025-05-07 12:00:00|5947.6|5943.8|5939.6|5936.8|5948.9|5946.1|5936.6|5933.8|602
1746619500000|2025-05-07 12:05:00|5940.1|5937.3|5937.9|5935.1|5943.9|5940.6|5936.9|5934.1|512
1746619800000|2025-05-07 12:10:00|5938.9|5934.1|5934.9|5932.1|5938.9|5935.8|5931.9|5928.8|624
1746620100000|2025-05-07 12:15:00|5935.4|5932.6|5926.9|5924.1|5937.9|5935.1|5926.9|5923.8|474
1746620400000|2025-05-07 12:20:00|5926.6|5923.8|5927.9|5925.1|5934.9|5931.6|5925.9|5923.1|514
1746620700000|2025-05-07 12:25:00|5928.9|5925.8|5920.4|5917.6|5931.2|5928.1|5919.2|5916.1|1082
1746621000000|2025-05-07 12:30:00|5920.9|5918.1|5912|5909.2|5921.2|5918.1|5910.2|5906.9|990
1746621300000|2025-05-07 12:35:00|5911.7|5908.9|5899.3|5895.5|5913|5909.9|5895.3|5892|2936
1746621600000|2025-05-07 12:40:00|5899|5896.2|5900.5|5896.7|5903.8|5900.7|5885.1|5882|2454
1746621900000|2025-05-07 12:45:00|5899.8|5897|5895.8|5892|5904.8|5901.7|5892.8|5889.3|831
1746622200000|2025-05-07 12:50:00|5894.8|5891.6|5901.8|5899|5903.1|5900.3|5893.8|5890.5|424
1746622500000|2025-05-07 12:55:00|5902.1|5898.3|5897.8|5895|5902.1|5898.6|5892.1|5889|479
1746622800000|2025-05-07 13:00:00|5897.5|5894|5889.8|5887|5897.8|5894.7|5883.1|5880|2389
1746623100000|2025-05-07 13:05:00|5890.1|5886.3|5890.1|5886.3|5896.8|5893.3|5887.1|5884.3|1043
1746623400000|2025-05-07 13:10:00|5889.8|5887|5888.8|5886|5892.8|5889.7|5885.5|5882.7|1279
1746623700000|2025-05-07 13:15:00|5889.1|5885.3|5871.6|5868.8|5889.8|5886.7|5871.1|5868.3|2596
1746624000000|2025-05-07 13:20:00|5872.3|5869.5|5881.6|5878.8|5883.1|5880.3|5869.6|5866.8|1427
1746624300000|2025-05-07 13:25:00|5881.3|5877.8|5871.3|5867.5|5882.6|5879.8|5869.3|5865.5|1748
1746624600000|2025-05-07 13:30:00|5870.6|5867.8|5851.3|5848.5|5870.9|5867.8|5850.6|5847.8|2622
1746624900000|2025-05-07 13:35:00|5852.3|5849.5|5855.3|5851.5|5865.6|5862.5|5846.1|5843.3|2121
1746625200000|2025-05-07 13:40:00|5855|5852.5|5867|5864.2|5868.3|5865.5|5854.6|5851.5|1840
1746625500000|2025-05-07 13:45:00|5867.3|5864.5|5865|5862.2|5873|5870.2|5863.3|5860.5|1654
1746625800000|2025-05-07 13:50:00|5864.6|5861.8|5877|5873.2|5887|5884|5864|5861.2|2268
1746626100000|2025-05-07 13:55:00|5876|5873|5868|5865.2|5877|5874.2|5865|5862.2|1993
1746626400000|2025-05-07 14:00:00|5867.3|5864.5|5865.3|5861.5|5869.3|5865.8|5864.6|5861.5|1086
1746626700000|2025-05-07 14:05:00|5864.6|5861.8|5870|5867.2|5878.6|5875.8|5862.3|5859.5|1616
1746627000000|2025-05-07 14:10:00|5870.3|5867.5|5870.3|5866.5|5879|5876.2|5866.3|5863.2|1164
1746627300000|2025-05-07 14:15:00|5870|5867.2|5865|5861.2|5871.6|5868.5|5863.7|5860.9|1264
1746627600000|2025-05-07 14:20:00|5864|5860.5|5866.7|5863.9|5877|5874.2|5863|5859.9|1994
1746627900000|2025-05-07 14:25:00|5867|5864.2|5871|5867.2|5874.3|5871.2|5866.3|5863.5|1851
1746628200000|2025-05-07 14:30:00|5871.3|5868.2|5857.7|5854.9|5877.7|5871.9|5846.6|5843.5|4677
1746628500000|2025-05-07 14:35:00|5857.3|5854.5|5846.7|5843.9|5858|5855.2|5835.3|5832.5|5197
1746628800000|2025-05-07 14:40:00|5847.1|5844.3|5844.4|5841.6|5857.1|5853.8|5843.1|5840.3|3059
1746629100000|2025-05-07 14:45:00|5845.1|5841.3|5851.6|5847.8|5855.9|5852.1|5843.4|5840.6|1742
1746629400000|2025-05-07 14:50:00|5851.9|5848.1|5836.1|5833.3|5853.3|5850|5835.6|5832.3|2431
1746629700000|2025-05-07 14:55:00|5835.9|5833.1|5854.3|5850.5|5856|5852.9|5831.9|5828.6|4507
1746630000000|2025-05-07 15:00:00|5854|5851.2|5862|5858.2|5865|5862.2|5844.3|5841.2|2810
1746630300000|2025-05-07 15:05:00|5861.7|5858.9|5879.9|5877.1|5892|5889.2|5856.8|5853.2|5247
1746630600000|2025-05-07 15:10:00|5880.3|5877.5|5843.5|5840.7|5880.9|5877.5|5839.8|5836.7|4035
1746630900000|2025-05-07 15:15:00|5844.5|5841.7|5841.5|5838.7|5853.5|5850.7|5838.5|5835.7|1335
1746631200000|2025-05-07 15:20:00|5841.8|5839|5840.5|5836.7|5848.3|5844.7|5839.5|5836|1001
1746631500000|2025-05-07 15:25:00|5840.3|5837.5|5824.1|5821.3|5843.3|5840.5|5817.4|5814.3|3842
1746631800000|2025-05-07 15:30:00|5824.8|5821|5831.1|5827.3|5832.8|5830|5816.4|5813.3|1888
1746632100000|2025-05-07 15:35:00|5830.4|5827.6|5819.1|5816.3|5831.8|5829|5811.9|5809.1|1479
1746632400000|2025-05-07 15:40:00|5819.4|5816.6|5826.4|5823.6|5830.4|5827.6|5819.1|5816.3|1100
1746632700000|2025-05-07 15:45:00|5825.4|5822.6|5817.4|5814.6|5830.4|5826.8|5814.9|5811.8|2805
1746633000000|2025-05-07 15:50:00|5817.6|5813.8|5818.9|5816.1|5820.9|5817.8|5813.4|5810.6|666
1746633300000|2025-05-07 15:55:00|5818.6|5815.8|5823.9|5820.1|5827.2|5824.1|5816.9|5813.8|1377
1746633600000|2025-05-07 16:00:00|5822.9|5819.7|5818.6|5815.8|5829.6|5826.5|5813.9|5811.1|932
1746633900000|2025-05-07 16:05:00|5817.9|5815.1|5822.9|5820.1|5823.3|5820.5|5807.5|5804.4|3813
1746634200000|2025-05-07 16:10:00|5823.2|5819.1|5818.9|5816.1|5825.9|5822.4|5815.2|5812.4|764
1746634500000|2025-05-07 16:15:00|5819.2|5816.4|5811.7|5808.9|5820.4|5817.6|5809.7|5806.9|2262
1746634800000|2025-05-07 16:20:00|5812|5809.2|5808.6|5804.8|5814.3|5811.5|5806.3|5803.3|4012
1746635100000|2025-05-07 16:25:00|5808.3|5804.5|5805.1|5802.3|5811.1|5808.3|5805.1|5801.8|1168
1746635400000|2025-05-07 16:30:00|5805.8|5802|5812.3|5809.5|5814.6|5811.5|5804.8|5801.3|2434
1746635700000|2025-05-07 16:35:00|5812.6|5809.8|5812.5|5808.7|5814.6|5811.8|5809.3|5805.8|443
1746636000000|2025-05-07 16:40:00|5812.3|5809.5|5821.3|5818.5|5827.3|5824.2|5811.5|5808.7|934
1746636300000|2025-05-07 16:45:00|5821.5|5818.7|5822.7|5819.9|5827.1|5824.2|5818.5|5815.7|2062
1746636600000|2025-05-07 16:50:00|5823|5820.2|5815.5|5811.7|5827.3|5823.9|5813.5|5810.5|2337
1746636900000|2025-05-07 16:55:00|5814.8|5812|5823.8|5820|5835|5832.2|5814.3|5811.5|2613
1746637200000|2025-05-07 17:00:00|5823.1|5820.3|5827.8|5825|5830.1|5827.3|5819.8|5816.6|3020
1746637500000|2025-05-07 17:05:00|5828.1|5825.3|5825.1|5821.3|5829.8|5826.7|5824.4|5821.3|940
1746637800000|2025-05-07 17:10:00|5824.8|5822|5822.4|5818.6|5825.3|5822|5817.6|5814.6|950
1746638100000|2025-05-07 17:15:00|5822.1|5819.3|5822.1|5819.3|5826.1|5823.3|5820.4|5817.3|1166
1746638400000|2025-05-07 17:20:00|5821.1|5818.3|5819.8|5817|5821.1|5818.3|5817.4|5814|611
1746638700000|2025-05-07 17:25:00|5820.1|5816.3|5812.1|5809.3|5821.1|5818|5812.1|5809|2444
1746639000000|2025-05-07 17:30:00|5812.8|5809|5818.1|5815.3|5822.1|5819.3|5812.3|5809|701
1746639300000|2025-05-07 17:35:00|5817.8|5815|5815.5|5812.7|5819.8|5817|5814.8|5812|1002
1746639600000|2025-05-07 17:40:00|5815.9|5813.1|5815.5|5812.7|5818.8|5816|5813.8|5810.7|1685
1746639900000|2025-05-07 17:45:00|5816.2|5812.4|5822.5|5819.7|5824.4|5821.1|5814|5811|1108
1746640200000|2025-05-07 17:50:00|5823.2|5819.4|5792.5|5788.7|5823.5|5819.7|5786.8|5784|3266
1746640500000|2025-05-07 17:55:00|5791.8|5789|5800.5|5797.7|5804.2|5801.1|5789.8|5786.7|2459
1746640800000|2025-05-07 18:00:00|5800.2|5797.4|5796.8|5794|5809.6|5806.5|5796|5793|3142
1746641100000|2025-05-07 18:05:00|5796.3|5793.5|5770|5767.2|5797|5794|5763|5759.2|3531
1746641400000|2025-05-07 18:10:00|5769.7|5766.9|5770.7|5767.9|5777.7|5774.2|5766|5763.2|2434
1746641700000|2025-05-07 18:15:00|5771.7|5768.9|5777.7|5774.9|5780|5777.2|5770.7|5767.9|1613
1746642000000|2025-05-07 18:20:00|5777|5774.2|5788|5784.2|5790.7|5787.4|5776.7|5773.7|2838
1746642300000|2025-05-07 18:25:00|5787.7|5784.9|5787.7|5784.9|5791.7|5788.9|5783.4|5780.4|8532
1746642600000|2025-05-07 18:30:00|5788.4|5785.6|5796.7|5792.9|5799.7|5796.6|5788|5784.9|3156
1746642900000|2025-05-07 18:35:00|5796|5793.2|5789|5785.2|5796.7|5793.2|5785.4|5782.6|1038
1746643200000|2025-05-07 18:40:00|5788.7|5784.9|5797.4|5794.6|5801.2|5798.1|5788.2|5784.9|1390
1746643500000|2025-05-07 18:45:00|5797.7|5793.9|5784.7|5781.9|5798.4|5795.6|5784|5780.9|2561
1746643800000|2025-05-07 18:50:00|5785|5782.2|5787.7|5784.9|5789.7|5786.6|5783|5779.9|541
1746644100000|2025-05-07 18:55:00|5788|5785.2|5796|5793.2|5798.7|5795.6|5788|5784.9|353
1746644400000|2025-05-07 19:00:00|5796.4|5793.6|5793|5790.2|5798.2|5794.9|5790.7|5787.5|309
1746644700000|2025-05-07 19:05:00|5792.3|5789.5|5787|5784.2|5794|5791.2|5785|5781.9|420
1746645000000|2025-05-07 19:10:00|5787.7|5783.9|5776.3|5772.5|5787.7|5784.6|5775.3|5772.2|1000
1746645300000|2025-05-07 19:15:00|5776|5773.2|5780|5777.2|5781|5778.2|5774.3|5771.2|517
1746645600000|2025-05-07 19:20:00|5779.7|5775.9|5775.2|5772.4|5780|5776.4|5775|5771.4|250
1746645900000|2025-05-07 19:25:00|5775|5772.2|5771|5768.2|5776.7|5773.4|5768|5764.2|626
1746646200000|2025-05-07 19:30:00|5772|5768.9|5769|5766.2|5774.2|5771.2|5769|5766.2|340
1746646500000|2025-05-07 19:35:00|5769.7|5765.9|5778.9|5775.1|5781.2|5777.4|5769|5765.9|309
1746646800000|2025-05-07 19:40:00|5778.2|5775.4|5786.2|5783.4|5790.5|5787.4|5775.5|5772.4|1024
1746647100000|2025-05-07 19:45:00|5786.9|5783.1|5782.2|5779.4|5789.2|5785.9|5775.2|5772.1|1191
1746647400000|2025-05-07 19:50:00|5781.9|5779.1|5787.2|5783.4|5790.2|5787.1|5780.2|5776.9|612
1746647700000|2025-05-07 19:55:00|5786.2|5783.7|5788.6|5785.8|5792.2|5789.4|5785.9|5782.4|600
1746648000000|2025-05-07 20:00:00|5788.9|5785.1|5779.9|5777.1|5789.9|5787.1|5779.9|5777.1|423
1746648300000|2025-05-07 20:05:00|5779.5|5776.7|5775.2|5772.4|5782.9|5780.1|5774.2|5771.4|391
1746648600000|2025-05-07 20:10:00|5776.1|5772.3|5776.2|5773.4|5777.9|5774.4|5774.9|5771.8|148
1746648900000|2025-05-07 20:15:00|5775.2|5772.4|5774.2|5771.4|5775.5|5772.7|5771.2|5767.9|242
1746649200000|2025-05-07 20:20:00|5773.9|5771.1|5773.9|5770.1|5774.9|5771.4|5771.9|5769.1|611
1746649500000|2025-05-07 20:25:00|5772.6|5769.8|5770.6|5767.8|5774.1|5771.1|5769.6|5766.8|139
1746649800000|2025-05-07 20:30:00|5769.6|5766.8|5776.9|5774.1|5777.9|5774.4|5769.6|5766.5|152
1746650100000|2025-05-07 20:35:00|5776.6|5773.8|5776.6|5773.8|5776.9|5774.1|5773.9|5770.8|87
1746650400000|2025-05-07 20:40:00|5776.9|5774.1|5773.9|5771.1|5777.2|5774.1|5773.2|5770.1|733
1746650700000|2025-05-07 20:45:00|5774.2|5771.4|5774.9|5772.1|5774.9|5772.1|5766.9|5764.1|207
1746651000000|2025-05-07 20:50:00|5774.6|5771.1|5776.6|5773.8|5778.9|5775.8|5773.2|5770.1|343
1746651300000|2025-05-07 20:55:00|5777.3|5773.5|5775.2|5772.4|5779|5775.1|5774.3|5771.2|305
1746655200000|2025-05-07 22:00:00|5771.5|5768.7|5761.5|5758.7|5772.5|5769|5754.5|5751|450
1746655500000|2025-05-07 22:05:00|5761.8|5759|5767.8|5764|5768.8|5765.7|5761.8|5758.2|60
1746655800000|2025-05-07 22:10:00|5767.5|5765|5771.5|5768.7|5774.5|5770.7|5767.5|5764.7|49
1746656100000|2025-05-07 22:15:00|5772.2|5768.4|5771.2|5768.4|5772.5|5769.7|5770.5|5767|25
1746656400000|2025-05-07 22:20:00|5772.2|5769.4|5773.5|5770.7|5774.2|5771.4|5772.2|5769.1|29
1746656700000|2025-05-07 22:25:00|5773.8|5771|5774.2|5771.4|5774.5|5771.4|5772.8|5769.7|27
1746657000000|2025-05-07 22:30:00|5774.5|5770.7|5773.5|5769.7|5775.2|5771.7|5772.5|5769.4|51
1746657300000|2025-05-07 22:35:00|5773.8|5770|5774.8|5771|5775.4|5772.1|5773.5|5770|16
1746657600000|2025-05-07 22:40:00|5774.2|5770.4|5772.5|5769.7|5774.5|5771.1|5772.5|5769|36
1746657900000|2025-05-07 22:45:00|5772.8|5770|5771.5|5767.7|5773.8|5770.7|5770.5|5767.4|12
1746658200000|2025-05-07 22:50:00|5771.2|5767.4|5771.5|5768.7|5771.8|5768.7|5770.8|5767.4|5
1746658500000|2025-05-07 22:55:00|5771.8|5769|5771|5767.2|5772.1|5769|5769.8|5767|54
1746658800000|2025-05-07 23:00:00|5770.8|5767|5774.5|5771.7|5775.2|5771.9|5769.8|5767|42
1746659100000|2025-05-07 23:05:00|5774.8|5771|5776.5|5773.7|5777.2|5774|5773.5|5770|32
1746659400000|2025-05-07 23:10:00|5776.8|5772.7|5777.5|5773.7|5777.5|5773.7|5775.5|5772.4|29
1746659700000|2025-05-07 23:15:00|5777.7|5773.9|5778.5|5775.7|5780.7|5777.2|5777.5|5773.9|80
1746660000000|2025-05-07 23:20:00|5779.2|5775.4|5780.5|5777.7|5782.7|5779.7|5778.5|5775.4|63
1746660300000|2025-05-07 23:25:00|5781.2|5777.4|5781.4|5777.6|5782.4|5779.4|5780.9|5777.4|36
1746660600000|2025-05-07 23:30:00|5781.2|5778.4|5779.7|5776.9|5781.7|5778.4|5779.7|5776.9|19
1746660900000|2025-05-07 23:35:00|5780.4|5776.6|5782.7|5778.9|5782.9|5779.6|5780.2|5776.6|30
1746661200000|2025-05-07 23:40:00|5782.4|5779.6|5781.4|5778.6|5783.7|5780.1|5780.7|5777.3|266
1746661500000|2025-05-07 23:45:00|5781.7|5777.9|5782.7|5778.9|5782.7|5779.6|5780.4|5777.3|29
1746661800000|2025-05-07 23:50:00|5782.4|5779.6|5786.7|5782.9|5786.9|5783.6|5782.4|5779.3|93
1746662100000|2025-05-07 23:55:00|5787|5783.2|5788.1|5784.3|5788.7|5785.6|5785.4|5782.3|77
1746662400000|2025-05-08 00:00:00|5787.4|5784.6|5789.4|5786.6|5794.7|5791.2|5785.4|5781.9|490
1746662700000|2025-05-08 00:05:00|5790.1|5786.3|5794.4|5791.6|5796|5792.9|5789.7|5786.3|250
1746663000000|2025-05-08 00:10:00|5795.3|5792.5|5785.4|5782.6|5795.7|5792.9|5783.7|5779.9|865
1746663300000|2025-05-08 00:15:00|5785.7|5782.9|5788.7|5785.9|5790.7|5787.6|5785.7|5782.9|124
1746663600000|2025-05-08 00:20:00|5789.7|5786.6|5788.4|5785.6|5790.7|5787.6|5786.4|5782.9|93
1746663900000|2025-05-08 00:25:00|5788.7|5784.9|5791.7|5788.9|5791.7|5788.9|5787.7|5784.9|85
1746664200000|2025-05-08 00:30:00|5792|5788.2|5790.4|5787.6|5792|5788.9|5788.4|5785.6|77
1746664500000|2025-05-08 00:35:00|5791.1|5787.3|5787.4|5784.6|5791.7|5788.9|5784.4|5781.3|135
1746664800000|2025-05-08 00:40:00|5787.1|5784.3|5781.7|5778.9|5787.1|5784.3|5779.7|5776.9|128
1746665100000|2025-05-08 00:45:00|5782.4|5778.6|5783.4|5780.6|5784.7|5781.6|5779.1|5776.3|181
1746665400000|2025-05-08 00:50:00|5784.1|5781.3|5785.7|5781.9|5785.7|5782.6|5782.4|5779.6|67
1746665700000|2025-05-08 00:55:00|5784.7|5782.1|5797.1|5793.3|5798.8|5796|5780.4|5777.3|557
1746666000000|2025-05-08 01:00:00|5797.4|5793.6|5809.8|5806|5813.1|5809.3|5792.8|5790|1088
1746666300000|2025-05-08 01:05:00|5810.1|5806.3|5808.8|5805|5813.1|5810|5803.8|5801|546
1746666600000|2025-05-08 01:10:00|5809.1|5805.3|5806.8|5804|5809.1|5805.3|5802.8|5800|438
1746666900000|2025-05-08 01:15:00|5807.1|5804.3|5809.8|5807|5810.1|5807|5802.8|5800|141
1746667200000|2025-05-08 01:20:00|5808.8|5806|5815.1|5811.3|5816.1|5813|5808.1|5805|218
1746667500000|2025-05-08 01:25:00|5814.8|5811|5817|5813.2|5817.5|5814.7|5811.8|5809|170
1746667800000|2025-05-08 01:30:00|5816.8|5813|5817.8|5815|5822.3|5819.2|5814|5811|223
1746668100000|2025-05-08 01:35:00|5818|5814.2|5822.8|5820|5825.3|5821.5|5817.5|5814|211
1746668400000|2025-05-08 01:40:00|5823|5819.2|5825|5821.2|5825|5822.2|5821.7|5818.9|110
1746668700000|2025-05-08 01:45:00|5824|5820.9|5817.5|5814.7|5825.2|5821.9|5817.5|5814.7|126
1746669000000|2025-05-08 01:50:00|5817.7|5813.9|5821|5818.2|5822|5818.9|5815.7|5812.9|107
1746669300000|2025-05-08 01:55:00|5821.7|5817.9|5824.7|5821.9|5828|5825.2|5818.7|5815.6|171
1746669600000|2025-05-08 02:00:00|5825.4|5822.6|5824.7|5821.9|5829|5825.9|5823.7|5820.9|136
1746669900000|2025-05-08 02:05:00|5825|5821.2|5824|5820.2|5826|5822.9|5822|5818.9|83
1746670200000|2025-05-08 02:10:00|5823.3|5820.5|5821.4|5817.6|5824|5820.9|5819.7|5816.2|92
1746670500000|2025-05-08 02:15:00|5820.7|5817.9|5823.7|5820.9|5825|5821.2|5820.7|5817.2|37
1746670800000|2025-05-08 02:20:00|5824|5821.2|5822.7|5819.9|5825|5821.9|5821.7|5818.9|70
1746671100000|2025-05-08 02:25:00|5822|5819.2|5821.7|5818.9|5823|5820.2|5820.7|5817.6|46
1746671400000|2025-05-08 02:30:00|5822|5819.2|5823|5819.2|5826|5822.9|5820.7|5817.9|95
1746671700000|2025-05-08 02:35:00|5822.3|5819.5|5819.7|5815.9|5823|5819.9|5817.7|5814.6|171
1746672000000|2025-05-08 02:40:00|5819.4|5815.6|5815|5811.2|5820|5817.2|5813.7|5810.6|119
1746672300000|2025-05-08 02:45:00|5814.7|5811.9|5819.7|5816.9|5820|5816.9|5813.4|5810.6|176
1746672600000|2025-05-08 02:50:00|5820.4|5816.6|5820.7|5816.9|5821.7|5818.6|5817.4|5813.9|51
1746672900000|2025-05-08 02:55:00|5820.4|5816.6|5826|5823.2|5826|5823.2|5820.4|5816.6|99
1746673200000|2025-05-08 03:00:00|5825.7|5822.9|5830|5827.2|5833.2|5829.9|5824.7|5821.6|227
1746673500000|2025-05-08 03:05:00|5830.7|5826.9|5831.4|5827.6|5831.7|5828.3|5828.7|5825.6|35
1746673800000|2025-05-08 03:10:00|5830.7|5827.9|5833|5829.2|5835.7|5832.9|5830.4|5827.4|168
1746674100000|2025-05-08 03:15:00|5832.7|5829.9|5833.7|5830.9|5836.9|5833.9|5831.7|5828.4|131
1746674400000|2025-05-08 03:20:00|5832.7|5829.9|5835.7|5832.9|5836.4|5833.6|5831.7|5828.4|149
1746674700000|2025-05-08 03:25:00|5836.7|5833.9|5833.6|5830.8|5836.7|5833.9|5832.6|5829.6|91
1746675000000|2025-05-08 03:30:00|5834.4|5830.6|5834.6|5830.8|5835.6|5832.1|5833.6|5830.6|68
1746675300000|2025-05-08 03:35:00|5833.9|5831.1|5833.9|5831.1|5834.9|5832.1|5833.4|5830.6|38
1746675600000|2025-05-08 03:40:00|5834.3|5831.5|5834.9|5832.1|5835.3|5832.5|5833.6|5830.8|33
1746675900000|2025-05-08 03:45:00|5835.6|5831.8|5838.3|5834.5|5839.9|5837.1|5834.6|5831.8|191
1746676200000|2025-05-08 03:50:00|5838|5835.2|5839.6|5836.8|5840.6|5837.8|5838|5834.5|115
1746676500000|2025-05-08 03:55:00|5840.6|5837.1|5837.6|5834.8|5840.9|5838.1|5837.6|5834.5|70
1746676800000|2025-05-08 04:00:00|5838.3|5834.5|5836.6|5833.8|5838.6|5835.5|5836.3|5832.8|89
1746677100000|2025-05-08 04:05:00|5836.3|5833.5|5841.6|5838.8|5842.6|5839.5|5836.3|5832.8|114
1746677400000|2025-05-08 04:10:00|5842.3|5838.5|5842.6|5839.8|5844.3|5841.1|5840.6|5837.5|143
1746677700000|2025-05-08 04:15:00|5842.9|5840.1|5843.6|5839.8|5845.3|5842.5|5841.6|5838.1|94
1746678000000|2025-05-08 04:20:00|5842.9|5840.1|5842.6|5839.8|5843.9|5840.8|5841.9|5838.8|23
1746678300000|2025-05-08 04:25:00|5842.3|5839.5|5841.6|5838.8|5842.9|5839.8|5840.9|5837.8|70
1746678600000|2025-05-08 04:30:00|5842.3|5838.5|5840.6|5837.8|5843.1|5839.8|5839.6|5836.8|55
1746678900000|2025-05-08 04:35:00|5840.3|5837.5|5839.9|5837.1|5840.9|5837.8|5838.6|5835.5|49
1746679200000|2025-05-08 04:40:00|5840.6|5836.8|5836.6|5833.8|5841.1|5837.8|5835.3|5832.5|134
1746679500000|2025-05-08 04:45:00|5836.9|5834.1|5831.9|5829.1|5836.9|5834.1|5831.9|5829.1|446
1746679800000|2025-05-08 04:50:00|5832.2|5828.4|5826.4|5823.6|5832.2|5828.6|5824.1|5821.3|255
1746680100000|2025-05-08 04:55:00|5826.1|5823.3|5831.1|5827.3|5832.1|5829.3|5826.1|5823.3|136
1746680400000|2025-05-08 05:00:00|5830.9|5828.1|5831.8|5829|5832.1|5829.3|5828.1|5824.6|62
1746680700000|2025-05-08 05:05:00|5832.1|5829.3|5834.8|5832|5835.1|5832|5830.8|5828|79
1746681000000|2025-05-08 05:10:00|5835.1|5831.3|5826.1|5823.3|5835.1|5831.6|5825.1|5822|128
1746681300000|2025-05-08 05:15:00|5827.1|5823.8|5827.4|5823.6|5827.8|5825|5825.1|5822|55
1746681600000|2025-05-08 05:20:00|5827.1|5824.3|5826.1|5823.3|5830.4|5827.3|5825.1|5822|95
1746681900000|2025-05-08 05:25:00|5825.8|5822|5830.1|5827.3|5835.1|5832|5822.9|5819.6|202
1746682200000|2025-05-08 05:30:00|5829.4|5826.3|5838.1|5835.3|5840.1|5837.3|5825.8|5822.6|281
1746682500000|2025-05-08 05:35:00|5838.4|5834.6|5835.8|5833|5840.8|5837.3|5833.1|5829.6|191
1746682800000|2025-05-08 05:40:00|5836.1|5833.3|5839.1|5836.3|5845.1|5842|5834.1|5831.3|279
1746683100000|2025-05-08 05:45:00|5838.8|5835.3|5836.8|5834|5840.8|5837.7|5836.1|5832.8|113
1746683400000|2025-05-08 05:50:00|5837.1|5834.3|5838.1|5835.3|5840.4|5837.3|5836.1|5833|65
1746683700000|2025-05-08 05:55:00|5838.8|5835|5843.1|5840.3|5843.8|5841|5838.1|5835|131
1746684000000|2025-05-08 06:00:00|5842.8|5839|5841.2|5837.4|5843.8|5840.7|5834.5|5831.4|315
1746684300000|2025-05-08 06:05:00|5841.8|5838|5843.5|5840.7|5844.8|5841.3|5838.2|5835.4|354
1746684600000|2025-05-08 06:10:00|5843.8|5840|5835.1|5832.3|5844.8|5841|5835.1|5832.3|301
1746684900000|2025-05-08 06:15:00|5834.4|5831.6|5809.8|5807|5835.8|5832.3|5806.1|5802.8|1292
1746685200000|2025-05-08 06:20:00|5810.1|5807.3|5799.1|5795.3|5812.4|5809.6|5795.8|5793|722
1746685500000|2025-05-08 06:25:00|5798.8|5796|5802.1|5799.3|5806.6|5803.6|5797.6|5794.6|275
1746685800000|2025-05-08 06:30:00|5802.8|5799|5796.1|5793.3|5806.3|5803.3|5796.1|5793.3|309
1746686100000|2025-05-08 06:35:00|5795.8|5793|5800.3|5796.5|5802.3|5798.5|5794.1|5791.3|364
1746686400000|2025-05-08 06:40:00|5800|5797.2|5811.6|5808.8|5813.6|5810.5|5798|5795.2|619
1746686700000|2025-05-08 06:45:00|5810.6|5807.8|5804.6|5801.8|5811.3|5808.5|5804.3|5800.5|245
1746687000000|2025-05-08 06:50:00|5804.9|5801.1|5814|5811.2|5816|5813.2|5803.6|5800.5|284
1746687300000|2025-05-08 06:55:00|5813.3|5810.5|5810|5807.2|5814.8|5811.8|5809|5805.2|253
1746687600000|2025-05-08 07:00:00|5810.7|5806.9|5804.9|5802.1|5816|5812.7|5802|5799.2|480
1746687900000|2025-05-08 07:05:00|5804.6|5801.1|5808.6|5805.8|5815.6|5812.8|5800.9|5798.1|314
1746688200000|2025-05-08 07:10:00|5808.9|5805.1|5811|5808.2|5818|5814.5|5807.6|5804.3|194
1746688500000|2025-05-08 07:15:00|5810.6|5807.8|5805|5802.2|5810.6|5807.8|5801.3|5798.5|264
1746688800000|2025-05-08 07:20:00|5805.3|5802.5|5804.6|5801.8|5813.3|5810.1|5803.6|5800.5|215
1746689100000|2025-05-08 07:25:00|5805.3|5802.5|5815.7|5812.9|5816|5813.2|5805.3|5802.5|344
1746689400000|2025-05-08 07:30:00|5816|5812.2|5817|5814.2|5823.7|5820.4|5813|5810.2|460
1746689700000|2025-05-08 07:35:00|5817.3|5813.5|5819.3|5815.5|5819.3|5816.5|5812.3|5809.2|288
1746690000000|2025-05-08 07:40:00|5819|5816.2|5826.3|5822.5|5827|5823.5|5817|5813.5|187
1746690300000|2025-05-08 07:45:00|5826|5823.2|5827|5824.2|5829.3|5826.2|5823|5819.2|171
1746690600000|2025-05-08 07:50:00|5826.3|5823.5|5817|5813.2|5827.3|5823.8|5813.6|5810.5|289
1746690900000|2025-05-08 07:55:00|5816.3|5813.5|5820|5817.2|5822|5818.9|5816|5812.9|364
1746691200000|2025-05-08 08:00:00|5821.4|5817.6|5837.4|5833.6|5838.1|5835.3|5820.9|5817.6|787
1746691500000|2025-05-08 08:05:00|5836.7|5833.9|5838.7|5834.9|5846.4|5843.3|5836.4|5832.9|692
1746691800000|2025-05-08 08:10:00|5838.4|5835.6|5827.4|5824.6|5843.1|5840.3|5824.1|5821.3|377
1746692100000|2025-05-08 08:15:00|5826.7|5823.6|5816.4|5813.6|5827.4|5824.6|5813.7|5810.4|431
1746692400000|2025-05-08 08:20:00|5816.7|5812.9|5828.7|5825.9|5828.7|5825.9|5812.7|5809.6|247
1746692700000|2025-05-08 08:25:00|5828.4|5825.6|5823.2|5820.4|5831.7|5828.6|5822.4|5819.3|658
1746693000000|2025-05-08 08:30:00|5822.7|5819.9|5819.6|5816.8|5828.9|5826.1|5817.6|5813.9|813
1746693300000|2025-05-08 08:35:00|5819.9|5817.1|5828.6|5825.8|5828.6|5825.8|5813.6|5810.1|299
1746693600000|2025-05-08 08:40:00|5828.9|5826.1|5838.9|5836.1|5841.2|5838.1|5827.6|5824.6|386
1746693900000|2025-05-08 08:45:00|5838.6|5835.8|5842.3|5839.5|5847.6|5844.8|5832.9|5830.1|586
1746694200000|2025-05-08 08:50:00|5842.6|5839.8|5845.3|5842.5|5847.6|5844.5|5837.9|5834.8|414
1746694500000|2025-05-08 08:55:00|5846.3|5842.8|5854.6|5851.8|5857|5854.2|5845.3|5841.8|641
1746694800000|2025-05-08 09:00:00|5855|5852.2|5865.3|5862.5|5865.6|5862.8|5851.9|5849.1|794
1746695100000|2025-05-08 09:05:00|5864.3|5861.5|5866.6|5863.8|5867.6|5864.5|5858.6|5855.8|464
1746695400000|2025-05-08 09:10:00|5867.3|5863.5|5861.6|5858.8|5867.6|5863.8|5860.3|5857.5|525
1746695700000|2025-05-08 09:15:00|5860.6|5857.8|5858.6|5855.8|5864.6|5861.8|5854.3|5851.2|316
1746696000000|2025-05-08 09:20:00|5858.3|5855.5|5845.3|5842.5|5858.6|5855.8|5842.6|5839.5|374
1746696300000|2025-05-08 09:25:00|5845|5842.2|5847.3|5844.5|5851.6|5848.5|5842.6|5839.5|323
1746696600000|2025-05-08 09:30:00|5846.6|5843.8|5851.3|5848.5|5852.3|5849.2|5840.3|5837.5|429
1746696900000|2025-05-08 09:35:00|5850.6|5847.8|5850|5846.2|5856|5853.2|5848.3|5845.5|214
1746697200000|2025-05-08 09:40:00|5850.3|5846.5|5853.6|5850.8|5855.6|5851.8|5849.3|5846.2|196
1746697500000|2025-05-08 09:45:00|5854.3|5850.5|5855.6|5851.8|5858.6|5855.5|5852.6|5849.5|245
1746697800000|2025-05-08 09:50:00|5855|5851.2|5863.6|5859.8|5864.3|5861.5|5854.3|5851.2|334
1746698100000|2025-05-08 09:55:00|5863.3|5860.5|5859.6|5856.8|5864.6|5861.8|5854.6|5851.5|309
1746698400000|2025-05-08 10:00:00|5860.3|5857.5|5855.3|5852.5|5860.6|5857.8|5848.6|5845.5|527
1746698700000|2025-05-08 10:05:00|5855.6|5852.8|5859.6|5856.8|5860.6|5857.5|5852.3|5848.5|203
1746699000000|2025-05-08 10:10:00|5859.3|5856.5|5869.6|5866.8|5872.3|5869.2|5858.6|5855.8|568
1746699300000|2025-05-08 10:15:00|5870.6|5866.5|5879.5|5876.7|5879.5|5876.7|5869.6|5866.5|554
1746699600000|2025-05-08 10:20:00|5879.3|5876.5|5879.3|5876.5|5879.5|5876.5|5875.3|5871.7|261
1746699900000|2025-05-08 10:25:00|5879|5876.2|5878.5|5875.7|5880.8|5877.7|5877.2|5873.7|351
1746700200000|2025-05-08 10:30:00|5878.2|5875.4|5882.9|5879.1|5884.2|5881.4|5876.2|5873.4|450
1746700500000|2025-05-08 10:35:00|5882.7|5879.9|5879.5|5876.7|5883.2|5880.4|5874.2|5871.4|397
1746700800000|2025-05-08 10:40:00|5884.2|5881.4|5896.3|5893.5|5897.3|5894.5|5882.9|5880.1|1761
1746701100000|2025-05-08 10:45:00|5896.8|5894|5886.6|5883.8|5897.3|5894.5|5885.6|5882.6|738
1746701400000|2025-05-08 10:50:00|5887.6|5884.8|5886.9|5883.1|5889.6|5886.8|5884.6|5881.5|431
1746701700000|2025-05-08 10:55:00|5886.6|5883.8|5887.6|5884.8|5890.2|5887.1|5882.9|5880.1|362
1746702000000|2025-05-08 11:00:00|5886.9|5884.1|5894.6|5891.8|5894.9|5892.1|5881.6|5878.8|558
1746702300000|2025-05-08 11:05:00|5894.3|5891.5|5892.6|5889.8|5896.9|5894.1|5890.9|5887.8|448
1746702600000|2025-05-08 11:10:00|5893.3|5890.5|5885.6|5882.8|5899.9|5896.8|5884.6|5881.8|829
1746702900000|2025-05-08 11:15:00|5885.9|5882.1|5883.9|5881.1|5885.9|5882.8|5880.2|5877.4|444
1746703200000|2025-05-08 11:20:00|5883.5|5880.7|5879.9|5877.1|5884.9|5882.1|5877.6|5873.8|665
1746703500000|2025-05-08 11:25:00|5879.6|5876.8|5889.6|5886.8|5890.6|5887.3|5879.2|5876.1|679
1746703800000|2025-05-08 11:30:00|5889.9|5887.1|5892.9|5890.1|5893.9|5891.1|5882.6|5879.1|540
1746704100000|2025-05-08 11:35:00|5892.3|5889.5|5885.6|5882.8|5893.9|5890.8|5884.9|5881.8|387
1746704400000|2025-05-08 11:40:00|5885.9|5883.1|5896.3|5893.5|5898.9|5895.6|5884.9|5882.1|829
1746704700000|2025-05-08 11:45:00|5896.6|5892.8|5893.9|5891.1|5897.2|5894.1|5890.9|5887.8|503
1746705000000|2025-05-08 11:50:00|5894.2|5890.4|5893.2|5890.4|5895.2|5892.4|5888.5|5885.7|2476
1746705300000|2025-05-08 11:55:00|5893.5|5890.7|5892.5|5889.7|5894.5|5891.7|5889.2|5886.4|381
1746705600000|2025-05-08 12:00:00|5893.2|5890.4|5890.5|5886.7|5893.5|5890.7|5885|5882.2|561
1746705900000|2025-05-08 12:05:00|5890.2|5887.4|5893.4|5890.6|5894.7|5891.7|5889.5|5886.7|279
1746706200000|2025-05-08 12:10:00|5893.9|5891.1|5892.4|5889.6|5903.4|5900.6|5891.4|5888.3|908
1746706500000|2025-05-08 12:15:00|5892.1|5889.3|5897.4|5893.6|5898.4|5894.6|5889.1|5886.3|308
1746706800000|2025-05-08 12:20:00|5896.4|5893.3|5894.4|5891.6|5899.4|5896.6|5894.1|5890.6|404
1746707100000|2025-05-08 12:25:00|5894.1|5891.3|5896.8|5893|5902.8|5900|5893.4|5890.3|1592
1746707400000|2025-05-08 12:30:00|5897.1|5894.3|5898.1|5894.3|5903.8|5900.3|5894.4|5891.6|704
1746707700000|2025-05-08 12:35:00|5897.8|5895|5883.1|5880.3|5901.4|5897.6|5876.1|5873.3|2940
1746708000000|2025-05-08 12:40:00|5882.7|5879.9|5881.4|5878.6|5885.4|5882.3|5876.4|5872.6|1155
1746708300000|2025-05-08 12:45:00|5881.1|5878.3|5858.7|5855.9|5883.4|5880.6|5857|5853.9|3075
1746708600000|2025-05-08 12:50:00|5859.1|5856.3|5879.1|5876.3|5880.1|5877.3|5858.7|5855.6|1377
1746708900000|2025-05-08 12:55:00|5878.8|5876|5867.4|5864.6|5879.1|5876.3|5863.4|5860.6|865
1746709200000|2025-05-08 13:00:00|5868.4|5865.6|5865.1|5862.3|5873.1|5869.7|5858.4|5855.3|1698
1746709500000|2025-05-08 13:05:00|5864.8|5862|5884.5|5881.7|5886.8|5884|5864.8|5862|3235
1746709800000|2025-05-08 13:10:00|5884.8|5882|5891.9|5889.1|5896.9|5894.1|5884.2|5881.4|3344
1746710100000|2025-05-08 13:15:00|5891.2|5888.4|5896.9|5894.1|5897.2|5894.1|5886.9|5884.1|994
1746710400000|2025-05-08 13:20:00|5896.6|5893.8|5880.5|5876.7|5899.9|5896.8|5877.5|5874.7|2485
1746710700000|2025-05-08 13:25:00|5880.8|5877.7|5871.8|5868|5882.2|5878.7|5868.1|5865|1916
1746711000000|2025-05-08 13:30:00|5871.1|5868.3|5893.1|5889.3|5893.1|5890.3|5868.8|5866|2703
1746711300000|2025-05-08 13:35:00|5892.1|5889|5899.1|5896.3|5903.4|5900.3|5891.1|5888.3|1733
1746711600000|2025-05-08 13:40:00|5900.1|5897|5921.5|5917.7|5923.8|5920.4|5894.8|5891.3|5128
1746711900000|2025-05-08 13:45:00|5920.8|5918|5916.2|5913.4|5923.5|5920.4|5908.2|5905.4|1688
1746712200000|2025-05-08 13:50:00|5916.5|5913.7|5924.6|5921.8|5927.2|5924.4|5913.5|5910.7|4370
1746712500000|2025-05-08 13:55:00|5924.2|5921.4|5928.6|5925.8|5934.6|5931.8|5921.6|5918.1|1350
1746712800000|2025-05-08 14:00:00|5929.3|5925.5|5930.6|5927.8|5932.6|5929.8|5920.9|5917.8|1524
1746713100000|2025-05-08 14:05:00|5931|5928.2|5940.6|5937.8|5956.3|5953.2|5927.9|5925.1|5944
1746713400000|2025-05-08 14:10:00|5939.6|5936.8|5951.5|5948.7|5951.8|5949|5934.3|5931|2610
1746713700000|2025-05-08 14:15:00|5951.8|5949|5941.1|5938.3|5961.5|5958.7|5939.4|5936.3|5231
1746714000000|2025-05-08 14:20:00|5941.7|5938.9|5932.3|5928.5|5947.4|5944.6|5926.6|5923.5|5285
1746714300000|2025-05-08 14:25:00|5933.3|5930.5|5945|5942.2|5946.2|5942.9|5931.7|5928.7|3088
1746714600000|2025-05-08 14:30:00|5945.7|5941.9|5940.3|5936.5|5950.1|5946.3|5931.9|5928.6|2497
1746714900000|2025-05-08 14:35:00|5939.9|5937.5|5939.6|5935.8|5943.6|5940.8|5934.9|5931.8|909
1746715200000|2025-05-08 14:40:00|5939.3|5936.5|5943.9|5940.1|5946.6|5943.2|5936.6|5932.8|2116
1746715500000|2025-05-08 14:45:00|5943.6|5939.8|5940.2|5937.4|5946.2|5943.1|5937.7|5934.1|1130
1746715800000|2025-05-08 14:50:00|5940.5|5937.7|5927.5|5923.7|5941.2|5938.1|5914.8|5911|4131
1746716100000|2025-05-08 14:55:00|5927.2|5924.4|5934.5|5930.7|5941.9|5938.4|5921.8|5918.7|3571
1746716400000|2025-05-08 15:00:00|5934.2|5930.4|5937.2|5934.4|5945.6|5942.1|5924.2|5920.7|1506
1746716700000|2025-05-08 15:05:00|5937.9|5934.1|5938.2|5934.4|5946.2|5942.7|5932.5|5929.7|1189
1746717000000|2025-05-08 15:10:00|5937.9|5935.1|5941.1|5937.3|5942.7|5939.4|5931.5|5928.7|1321
1746717300000|2025-05-08 15:15:00|5940.8|5938|5944.1|5940.3|5955.2|5952.3|5940.1|5937|2023
1746717600000|2025-05-08 15:20:00|5943.4|5940.6|5948.5|5944.7|5959.3|5956.5|5934.4|5931|5116
1746717900000|2025-05-08 15:25:00|5948|5944.2|5940.4|5936.6|5955.9|5952.6|5935.2|5932.1|3782
1746718200000|2025-05-08 15:30:00|5940.3|5937.5|5964.3|5961.5|5974.6|5971.5|5940|5936.6|5020
1746718500000|2025-05-08 15:35:00|5964.6|5961.8|5950.5|5947.7|5964.8|5961.8|5948.2|5945.4|1952
1746718800000|2025-05-08 15:40:00|5951.2|5947.4|5966.6|5962.8|5968.9|5965.4|5949.7|5946.4|2296
1746719100000|2025-05-08 15:45:00|5965.9|5963.1|5976.6|5972.8|5976.6|5973.4|5960.2|5957.4|2423
1746719400000|2025-05-08 15:50:00|5977.3|5973.8|5973.6|5970.8|5979.2|5976.4|5966.9|5963.8|3485
1746719700000|2025-05-08 15:55:00|5973.9|5971.1|5972.6|5969.8|5977.3|5974.2|5967.6|5964.8|2307
1746720000000|2025-05-08 16:00:00|5971.6|5968.8|5974.3|5971.5|5976.6|5973.5|5968.6|5965.8|853
1746720300000|2025-05-08 16:05:00|5974.6|5971.8|5970.6|5967.8|5975.5|5972.2|5960.9|5958.1|1889
1746720600000|2025-05-08 16:10:00|5970.3|5967.5|5957.2|5954.4|5972.6|5969.5|5956.2|5953.4|1015
1746720900000|2025-05-08 16:15:00|5956.9|5954.1|5958.9|5955.1|5962.9|5959.4|5953.2|5950.4|1106
1746721200000|2025-05-08 16:20:00|5958.2|5955.4|5944.5|5941.7|5961.2|5958.4|5940.8|5937|2308
1746721500000|2025-05-08 16:25:00|5944.2|5941.4|5947.2|5944.4|5949.5|5946.4|5938.8|5935.7|978
1746721800000|2025-05-08 16:30:00|5947.8|5945|5953.5|5950.7|5954.5|5951.7|5940.5|5937.7|2484
1746722100000|2025-05-08 16:35:00|5953.2|5950.4|5959.6|5955.8|5959.9|5956.8|5950.9|5947.4|742
1746722400000|2025-05-08 16:40:00|5959.9|5956.8|5964.6|5961.8|5964.9|5962.1|5957.9|5954.4|643
1746722700000|2025-05-08 16:45:00|5964.2|5961.4|5968.6|5964.8|5968.9|5965.8|5961.6|5958.8|1154
1746723000000|2025-05-08 16:50:00|5968.3|5965.5|5971.2|5968.4|5977.9|5975.1|5964.6|5961.1|940
1746723300000|2025-05-08 16:55:00|5971.6|5968.8|5973.6|5970.8|5976.2|5973.4|5968.4|5965.1|577
1746723600000|2025-05-08 17:00:00|5972.9|5970.1|5970.6|5967.8|5972.9|5970.1|5965.9|5963.1|991
1746723900000|2025-05-08 17:05:00|5970.9|5968.1|5966.9|5964.1|5971.9|5969.1|5964.2|5961.1|1961
1746724200000|2025-05-08 17:10:00|5967.9|5963.8|5965.2|5962.4|5968.2|5965.4|5963.2|5960.1|731
1746724500000|2025-05-08 17:15:00|5965.9|5962.1|5969.6|5966.8|5970.9|5967.8|5965.6|5962.1|832
1746724800000|2025-05-08 17:20:00|5969.9|5966.1|5965.6|5962.8|5969.9|5967.1|5963.6|5960.1|1056
1746725100000|2025-05-08 17:25:00|5966.6|5963.8|5965.2|5962.4|5966.6|5963.8|5959.8|5957|1072
1746725400000|2025-05-08 17:30:00|5965.5|5962.7|5960.5|5956.7|5966.2|5963.1|5959.5|5956.4|678
1746725700000|2025-05-08 17:35:00|5959.8|5957|5963.5|5960.7|5964.5|5961.7|5958.5|5955.7|996
1746726000000|2025-05-08 17:40:00|5963.9|5961.1|5965.5|5961.7|5967.8|5964.7|5961.8|5958.5|531
1746726300000|2025-05-08 17:45:00|5964.5|5962|5966.2|5963.4|5967.2|5964.1|5962.5|5959.4|841
1746726600000|2025-05-08 17:50:00|5966.5|5962.7|5969.8|5967|5971.2|5968.1|5965.2|5962.4|875
1746726900000|2025-05-08 17:55:00|5970.5|5966.7|5969.8|5966|5971.8|5968.7|5965.5|5962|895
1746727200000|2025-05-08 18:00:00|5969.1|5966.3|5966.8|5964|5972.5|5969.7|5965.5|5962|1027
1746727500000|2025-05-08 18:05:00|5967.5|5964.7|5980.2|5977.4|5982.9|5980.1|5967.5|5964|2204
1746727800000|2025-05-08 18:10:00|5979.9|5977.1|5969.5|5966.7|5981.2|5978.4|5968.9|5966.1|2024
1746728100000|2025-05-08 18:15:00|5969.9|5967.1|5964.5|5961.7|5970.2|5967.1|5960.1|5957|2323
1746728400000|2025-05-08 18:20:00|5964.8|5962|5971.9|5969.1|5972.2|5969.1|5962.8|5960|2918
1746728700000|2025-05-08 18:25:00|5972.2|5968.4|5968.1|5965.3|5975.6|5972.7|5965.5|5962.7|6924
1746729000000|2025-05-08 18:30:00|5967.5|5964.7|5975.5|5972.7|5977.8|5974.7|5966.1|5962.8|1618
1746729300000|2025-05-08 18:35:00|5975.1|5972.3|5976.1|5973.3|5977.1|5974.3|5970.1|5967|1168
1746729600000|2025-05-08 18:40:00|5975.8|5973|5976.5|5973.7|5977.8|5974.7|5975.1|5972|426
1746729900000|2025-05-08 18:45:00|5976.8|5974|5975.1|5972.3|5977.5|5974.7|5973.5|5970.7|957
1746730200000|2025-05-08 18:50:00|5975.8|5973|5975.1|5972.3|5976.8|5973.3|5973.1|5970|354
1746730500000|2025-05-08 18:55:00|5974.8|5972|5971.8|5969|5976.1|5973.3|5971.5|5968.7|449
1746730800000|2025-05-08 19:00:00|5972.1|5969.3|5968.8|5966|5973.1|5969.7|5966.8|5963.5|264
1746731100000|2025-05-08 19:05:00|5969.1|5965.3|5968.7|5965.9|5970.1|5967.3|5966.8|5964|257
1746731400000|2025-05-08 19:10:00|5968.4|5965.6|5971.4|5968.6|5971.4|5968.6|5968|5964.9|393
1746731700000|2025-05-08 19:15:00|5971.7|5967.9|5973.4|5969.6|5973.9|5970.9|5969.7|5966.6|288
1746732000000|2025-05-08 19:20:00|5972.7|5969.9|5978.7|5975.9|5981.7|5978.2|5971.4|5968.6|1213
1746732300000|2025-05-08 19:25:00|5979.4|5976.6|5979.4|5976.6|5982.7|5978.9|5978.4|5975.3|984
1746732600000|2025-05-08 19:30:00|5979.1|5976.3|5977.4|5974.6|5979.4|5976.3|5973.7|5970.6|783
1746732900000|2025-05-08 19:35:00|5977.1|5974.3|5970.5|5967.7|5979.1|5976.3|5970.5|5967.7|2585
1746733200000|2025-05-08 19:40:00|5970.8|5968|5973.5|5969.7|5973.5|5970.4|5970.5|5967.7|895
1746733500000|2025-05-08 19:45:00|5972.8|5970|5978.2|5974.4|5978.5|5975.4|5972.2|5969.4|283
1746733800000|2025-05-08 19:50:00|5977.5|5974.7|5978.2|5975.4|5978.5|5975.7|5973.5|5970.4|334
1746734100000|2025-05-08 19:55:00|5978.5|5975.7|5977.5|5974.7|5980.5|5977.4|5976.5|5973.2|667
1746734400000|2025-05-08 20:00:00|5977.8|5974|5982.9|5980.1|5984.6|5981.8|5977.2|5973.7|1316
1746734700000|2025-05-08 20:05:00|5983.2|5980.4|5989.9|5987.1|5990.2|5987.4|5982.5|5979.7|485
1746735000000|2025-05-08 20:10:00|5990.6|5987.8|5990.6|5986.8|5991.6|5988.8|5987.2|5983.8|301
1746735300000|2025-05-08 20:15:00|5989.9|5987.8|5989.2|5986.4|5990.9|5987.8|5985.6|5982.8|473
1746735600000|2025-05-08 20:20:00|5988.6|5985.8|5990.9|5988.1|5991.2|5988.4|5987.9|5984.8|186
1746735900000|2025-05-08 20:25:00|5991.2|5988.4|5993.6|5990.8|5994.8|5991.8|5990.4|5987.1|1363
1746736200000|2025-05-08 20:30:00|5993.3|5990.5|5997.3|5994.5|5998.6|5995.5|5993.3|5989.8|447
1746736500000|2025-05-08 20:35:00|5998|5994.2|5999.9|5997.1|5999.9|5997.1|5997|5994.2|411
1746736800000|2025-05-08 20:40:00|6000.2|5996.4|5999.5|5995.7|6000.2|5997.1|5997.9|5994.7|673
1746737100000|2025-05-08 20:45:00|5999.2|5995.4|6000.5|5997.7|6000.7|5997.7|5998.5|5995.4|231
1746737400000|2025-05-08 20:50:00|6000.2|5997.4|6002.9|6000.1|6003.9|6000.8|5999.2|5995.2|471
1746737700000|2025-05-08 20:55:00|6003.2|5999.4|6002.8|6000|6004.2|6001.1|6001.5|5998.1|380
1746741600000|2025-05-08 22:00:00|6004.1|6000.3|5995.8|5993|6004.4|6001.3|5993.8|5991|727
1746741900000|2025-05-08 22:05:00|5995.4|5992.6|5998.4|5994.6|5998.4|5994.6|5994.5|5991.3|150
1746742200000|2025-05-08 22:10:00|5998.1|5994.3|5997.1|5993.3|6001.1|5997.6|5996.1|5992.6|102
1746742500000|2025-05-08 22:15:00|5996.8|5994|5997.1|5993.3|5999.1|5996.3|5995.8|5992.3|57
1746742800000|2025-05-08 22:20:00|5996.7|5992.9|5996.7|5993.9|5997.4|5994.1|5995|5991.9|43
1746743100000|2025-05-08 22:25:00|5997|5993.2|5997|5993.2|5999|5996.2|5996|5992.9|73
1746743400000|2025-05-08 22:30:00|5996|5993.9|5996.7|5993.9|6001.4|5997.6|5996|5993.2|166
1746743700000|2025-05-08 22:35:00|5997|5993.2|5999|5995.2|5999.9|5996.6|5996.5|5993.2|56
1746744000000|2025-05-08 22:40:00|5998.3|5994.5|5996.4|5993.6|5998.3|5994.9|5996.4|5993.6|35
1746744300000|2025-05-08 22:45:00|5996.7|5993.9|5997|5993.2|5997|5993.9|5995.4|5991.9|61
1746744600000|2025-05-08 22:50:00|5996.3|5993.5|5993.4|5990.6|5996.7|5993.5|5993.4|5989.9|38
1746744900000|2025-05-08 22:55:00|5993.7|5990.9|5993|5989.2|5994|5990.9|5992|5988.9|36
1746745200000|2025-05-08 23:00:00|5992.3|5989.5|5992.7|5989.9|5993.3|5990.2|5992|5988.9|40
1746745500000|2025-05-08 23:05:00|5993|5990.2|5996.4|5993.6|5997.1|5993.6|5992.4|5989.6|138
1746745800000|2025-05-08 23:10:00|5996.1|5993.3|5995.4|5991.6|5997.4|5993.6|5995.1|5991.6|73
1746746100000|2025-05-08 23:15:00|5995.1|5992.3|5995.1|5992.3|5995.6|5992.3|5994.4|5991.3|14
1746746400000|2025-05-08 23:20:00|5995.4|5992.6|5997.8|5994|5998.6|5995.3|5995.4|5992.3|43
1746746700000|2025-05-08 23:25:00|5997.1|5994.3|5994.4|5991.6|5997.8|5994.3|5994.4|5991.6|29
1746747000000|2025-05-08 23:30:00|5994|5991.2|5988.7|5985.9|5994.4|5991.2|5988.7|5985.9|107
1746747300000|2025-05-08 23:35:00|5989.4|5986.6|5989|5986.2|5991|5987.9|5989|5985.9|38
1746747600000|2025-05-08 23:40:00|5988|5985.2|5988|5984.2|5989.2|5985.9|5986.4|5983.6|117
1746747900000|2025-05-08 23:45:00|5987.3|5984.5|5987.3|5984.5|5988.5|5985.2|5987.3|5984.2|26
1746748200000|2025-05-08 23:50:00|5987|5984.2|5991.7|5988.9|5992|5988.9|5987|5983.9|44
1746748500000|2025-05-08 23:55:00|5991|5988.2|5990|5986.2|5991|5988.2|5988.7|5985.7|35
1746748800000|2025-05-09 00:00:00|5989.6|5985.8|5984.3|5980.5|5994|5991.2|5982.6|5979.5|411
1746749100000|2025-05-09 00:05:00|5983.6|5980.8|5976.3|5972.5|5986.9|5984.1|5973.6|5970.5|403
1746749400000|2025-05-09 00:10:00|5975.6|5972.8|5972.6|5969.8|5975.9|5972.8|5971|5967.5|189
1746749700000|2025-05-09 00:15:00|5973.3|5969.5|5977.9|5975.1|5979.9|5976.8|5972.6|5969.5|165
1746750000000|2025-05-09 00:20:00|5978.2|5975.4|5976.6|5973.8|5980.6|5977.8|5974.9|5972.1|96
1746750300000|2025-05-09 00:25:00|5976.9|5974.1|5976.6|5973.8|5976.9|5974.1|5972.6|5969.8|77
1746750600000|2025-05-09 00:30:00|5977.4|5974.6|5979.6|5976.8|5982.6|5979.8|5977.4|5974.5|109
1746750900000|2025-05-09 00:35:00|5978.6|5975.8|5979.9|5977.1|5980.9|5977.8|5976.6|5973.4|47
1746751200000|2025-05-09 00:40:00|5980.9|5977.4|5975.9|5972.1|5980.9|5977.8|5975.6|5972.1|54
1746751500000|2025-05-09 00:45:00|5975.6|5972.8|5976.9|5973.1|5978.9|5975.8|5975.6|5972.5|46
1746751800000|2025-05-09 00:50:00|5976.6|5973.8|5974.6|5970.8|5977.9|5974.8|5973.9|5970.8|70
1746752100000|2025-05-09 00:55:00|5974.9|5971.1|5973.3|5969.5|5978.6|5975.8|5972.9|5969.5|91
1746752400000|2025-05-09 01:00:00|5972.6|5969.8|5972.6|5969.8|5978.9|5975.8|5969.6|5966.3|272
1746752700000|2025-05-09 01:05:00|5972.9|5970.1|5977.6|5974.8|5978.6|5975.8|5972.3|5969.5|137
1746753000000|2025-05-09 01:10:00|5977.3|5974.5|5975.6|5972.8|5977.9|5974.8|5971.6|5968.5|111
1746753300000|2025-05-09 01:15:00|5976|5973.2|5973.6|5970.8|5976.6|5973.5|5971.6|5968.2|55
1746753600000|2025-05-09 01:20:00|5973.3|5970.5|5974.6|5971.8|5975.6|5972.8|5970.9|5968.1|127
1746753900000|2025-05-09 01:25:00|5974.3|5970.8|5974.6|5971.8|5976.1|5972.8|5971.6|5968.3|186
1746754200000|2025-05-09 01:30:00|5975.2|5971.4|5978.5|5975.7|5980.9|5978.1|5974.6|5971.4|196
1746754500000|2025-05-09 01:35:00|5978.9|5975.1|5980.8|5978|5982.9|5980.1|5976.2|5973.2|166
1746754800000|2025-05-09 01:40:00|5981.5|5977.7|5988.8|5985|5992|5988.7|5978.5|5975.4|701
1746755100000|2025-05-09 01:45:00|5988.1|5985.3|5989.5|5986.7|5990.8|5987.7|5986.5|5983|237
1746755400000|2025-05-09 01:50:00|5989.8|5987|5985.8|5983|5990.8|5987.7|5985.1|5982|172
1746755700000|2025-05-09 01:55:00|5985.5|5982.7|5973.5|5969.7|5985.8|5982.7|5972.5|5969.4|208
1746756000000|2025-05-09 02:00:00|5973.2|5970.4|5968.8|5966|5973.2|5970.4|5966.1|5962.8|286
1746756300000|2025-05-09 02:05:00|5968.5|5964.7|5976.8|5973|5976.8|5974|5967.5|5964.7|138
1746756600000|2025-05-09 02:10:00|5976.5|5973.7|5982.5|5979.7|5982.8|5980|5975.5|5972.7|170
1746756900000|2025-05-09 02:15:00|5982.8|5980|5990.2|5986.4|5994.8|5991.7|5982.8|5980|248
1746757200000|2025-05-09 02:20:00|5989.9|5987.1|5985.5|5982.7|5990.5|5987.1|5985.5|5982.4|109
1746757500000|2025-05-09 02:25:00|5985.8|5982|5985.5|5981.7|5991.1|5987.3|5984.5|5981.4|78
1746757800000|2025-05-09 02:30:00|5985.2|5982.4|5994.5|5991.7|5994.8|5992|5985.2|5982.4|119
1746758100000|2025-05-09 02:35:00|5994.8|5990.7|5993.5|5989.7|5995.8|5993|5991.5|5988.4|121
1746758400000|2025-05-09 02:40:00|5994.2|5990.7|5992.5|5989.7|5996.8|5994|5991.8|5989|97
1746758700000|2025-05-09 02:45:00|5993.2|5989.4|5992.8|5990|5995.2|5992|5991.5|5988.4|72
1746759000000|2025-05-09 02:50:00|5993.8|5989.7|5988.8|5985|5994.5|5990.7|5987.3|5983.7|137
1746759300000|2025-05-09 02:55:00|5988.5|5985.7|5987.8|5985|5989.8|5986.7|5987.5|5984.4|87
1746759600000|2025-05-09 03:00:00|5987.5|5984.7|5987.8|5984|5990.8|5987.7|5985.8|5982.4|86
1746759900000|2025-05-09 03:05:00|5987.5|5984.7|5992.1|5988.3|5993.8|5990.7|5987.5|5984.7|56
1746760200000|2025-05-09 03:10:00|5991.8|5989|5993.4|5990.6|5993.8|5990.6|5990.4|5987|54
1746760500000|2025-05-09 03:15:00|5993.8|5990|5991.4|5988.6|5994.8|5991.6|5989.4|5986.3|57
1746760800000|2025-05-09 03:20:00|5991.7|5988.9|5990.4|5987.6|5992.7|5988.9|5988.7|5985.3|51
1746761100000|2025-05-09 03:25:00|5990.1|5987.3|5983.1|5979.3|5990.7|5987.6|5981.1|5978.3|234
1746761400000|2025-05-09 03:30:00|5982.8|5980|5991.4|5988.6|5991.6|5988.6|5980.1|5977.3|162
1746761700000|2025-05-09 03:35:00|5990.4|5987.6|5991.4|5988.6|5992.1|5989|5990.1|5987.1|35
1746762000000|2025-05-09 03:40:00|5991.1|5988.3|5991.1|5987.3|5995.1|5992|5989.9|5986.6|335
1746762300000|2025-05-09 03:45:00|5990.4|5987.6|5985.4|5982.6|5992.4|5988.9|5985.4|5982.6|82
1746762600000|2025-05-09 03:50:00|5985.7|5981.9|5983.4|5980.6|5987.4|5983.6|5983.4|5980.6|90
1746762900000|2025-05-09 03:55:00|5983.1|5980.3|5985.4|5982.6|5986.7|5983.6|5983.1|5979.6|53
1746763200000|2025-05-09 04:00:00|5986.1|5982.3|5986.7|5982.9|5987.7|5984.6|5983.4|5980.6|60
1746763500000|2025-05-09 04:05:00|5986.4|5983.6|5987.4|5984.6|5988.7|5985.6|5984.4|5981.6|65
1746763800000|2025-05-09 04:10:00|5987.7|5983.9|5992.8|5990|5994.1|5991.3|5986.4|5983.3|175
1746764100000|2025-05-09 04:15:00|5993.1|5990.3|5995.1|5991.3|5995.4|5992.3|5987.1|5984|209
1746764400000|2025-05-09 04:20:00|5994.4|5991.6|5993.1|5990.3|6001.1|5998.3|5992.8|5989.7|310
1746764700000|2025-05-09 04:25:00|5994.1|5991|5993.4|5990.6|5994.1|5991.3|5984.1|5980.8|339
1746765000000|2025-05-09 04:30:00|5994.1|5991.3|5991.7|5988.9|5998.1|5995|5989.1|5986.3|343
1746765300000|2025-05-09 04:35:00|5991.4|5987.6|5991.7|5988.9|5993.1|5989.6|5990.4|5986.9|54
1746765600000|2025-05-09 04:40:00|5992.4|5989.6|5992.7|5989.9|5993.7|5990.6|5992|5988.6|76
1746765900000|2025-05-09 04:45:00|5993.7|5990.9|5992.7|5989.9|5996|5992.9|5992.7|5989.9|114
1746766200000|2025-05-09 04:50:00|5993|5990.2|5996.7|5992.9|5997|5993.9|5992.7|5988.9|40
1746766500000|2025-05-09 04:55:00|5996|5993.2|5999.7|5996.9|6000|5997.2|5994.7|5991.2|108
1746766800000|2025-05-09 05:00:00|5999|5996.2|6007.7|6003.9|6007.7|6004.9|5997.7|5994.9|334
1746767100000|2025-05-09 05:05:00|6007|6004.2|6006.7|6003.9|6007.9|6004.9|6004|6000.9|123
1746767400000|2025-05-09 05:10:00|6007|6004.2|6004.7|6001.9|6007.7|6004.6|6004.4|6001.6|73
1746767700000|2025-05-09 05:15:00|6005|6002.2|6002.7|5999.9|6006|6002.9|6002.4|5999.2|85
1746768000000|2025-05-09 05:20:00|6003.4|5999.6|6001.7|5998.9|6003.4|6000.6|6000.7|5997.9|76
1746768300000|2025-05-09 05:25:00|6001.3|5998.5|6003.7|6000.9|6004.7|6001.6|6001|5997.9|113
1746768600000|2025-05-09 05:30:00|6003|6000.2|5999.7|5996.9|6004|6001.2|5998.7|5995.4|133
1746768900000|2025-05-09 05:35:00|6000|5996.2|6000.7|5997.9|6001.7|5998.9|5997|5994.2|137
1746769200000|2025-05-09 05:40:00|6001|5997.2|6004.7|6001.9|6006.7|6003.9|5998.7|5995.6|157
1746769500000|2025-05-09 05:45:00|6005|6001.2|6001|5997.2|6005|6001.9|5999.7|5996.2|90
1746769800000|2025-05-09 05:50:00|6000.7|5997.9|5996|5992.2|6001|5997.9|5995.3|5992.2|76
1746770100000|2025-05-09 05:55:00|5996.4|5993.2|5998.3|5994.5|6000.3|5997.5|5996|5993.2|80
1746770400000|2025-05-09 06:00:00|5998.6|5994.8|6010.3|6007.5|6012.6|6009.5|5996|5993.2|409
1746770700000|2025-05-09 06:05:00|6012.3|6008.5|6012.6|6009.8|6019.3|6016.2|6011.3|6008|398
1746771000000|2025-05-09 06:10:00|6013.3|6009.5|6006.3|6003.5|6014.3|6011.5|6006.3|6003.2|207
1746771300000|2025-05-09 06:15:00|6006|6003.2|6003.9|6000.1|6007.6|6004.5|6002.9|6000.1|113
1746771600000|2025-05-09 06:20:00|6004.3|6000.5|6001.3|5998.5|6006.3|6003.1|5999.3|5996.5|255
1746771900000|2025-05-09 06:25:00|6000.9|5998.1|6004.6|6001.8|6005.2|6002.4|5996.2|5992.4|275
1746772200000|2025-05-09 06:30:00|6004.9|6002.1|6002.2|5999.4|6009.6|6006.8|6001.9|5998.7|217
1746772500000|2025-05-09 06:35:00|6001.9|5999.1|5999.2|5996.4|6005.9|6003.1|5998.5|5995.4|226
1746772800000|2025-05-09 06:40:00|5999.5|5995.7|5999.2|5996.4|6001.2|5998.1|5998.2|5995.4|94
1746773100000|2025-05-09 06:45:00|5999.5|5996.7|6003.2|6000.4|6005.5|6002.7|5998.2|5994.7|127
1746773400000|2025-05-09 06:50:00|6003.5|5999.7|6009.2|6006.4|6009.9|6006.7|6002.2|5999.1|247
1746773700000|2025-05-09 06:55:00|6009.5|6005.7|6005.2|6002.4|6011.5|6008.4|6005.2|6002.4|207
1746774000000|2025-05-09 07:00:00|6004.8|6002|6011.2|6008.4|6016.2|6013.1|5994.9|5992.1|459
1746774300000|2025-05-09 07:05:00|6010.5|6007.7|6013.5|6009.7|6017.9|6014.4|6008.5|6005.4|238
1746774600000|2025-05-09 07:10:00|6013.2|6009.4|6010.2|6006.4|6018.5|6015.1|6008.2|6005.1|474
1746774900000|2025-05-09 07:15:00|6010.5|6007.4|6017.2|6014.4|6017.2|6014.4|6007.2|6004.4|327
1746775200000|2025-05-09 07:20:00|6017.5|6014.7|6021.9|6019.1|6023.9|6020.8|6017.2|6014.4|802
1746775500000|2025-05-09 07:25:00|6022.6|6018.8|6019.6|6016.8|6027.6|6024.8|6017.9|6014.8|573
1746775800000|2025-05-09 07:30:00|6020.3|6017.5|6029.2|6025.4|6039.6|6036.1|6019.9|6016.8|944
1746776100000|2025-05-09 07:35:00|6028.6|6025.8|6042.2|6039.4|6048.2|6045.4|6028.2|6025.4|1174
1746776400000|2025-05-09 07:40:00|6042.6|6038.8|6044.2|6041.4|6046.5|6043.2|6036.6|6033.4|511
1746776700000|2025-05-09 07:45:00|6043.9|6041.1|6041.5|6038.7|6045.5|6042.7|6039.7|6036.4|393
1746777000000|2025-05-09 07:50:00|6042.2|6038.4|6041.5|6037.7|6042.9|6039.7|6036.5|6033.4|405
1746777300000|2025-05-09 07:55:00|6040.8|6038|6036.8|6034|6043.5|6040.7|6034.5|6031.7|414
1746777600000|2025-05-09 08:00:00|6037.2|6034.4|6042.5|6039.7|6045.8|6042.4|6037.2|6034.4|487
1746777900000|2025-05-09 08:05:00|6042.9|6040.1|6046.9|6044.1|6050.6|6047.1|6042.5|6039.4|1219
1746778200000|2025-05-09 08:10:00|6047.9|6044.4|6048.6|6045.8|6051.2|6048.1|6044.6|6041.8|427
1746778500000|2025-05-09 08:15:00|6048.9|6045.1|6047.9|6045.1|6051.2|6048.1|6044.9|6041.8|286
1746778800000|2025-05-09 08:20:00|6047.2|6044.4|6049.9|6047.1|6049.9|6047.1|6045.9|6043.1|228
1746779100000|2025-05-09 08:25:00|6050.6|6047.8|6038.9|6036.1|6050.6|6047.8|6037.9|6034.9|522
1746779400000|2025-05-09 08:30:00|6039.9|6037.1|6046.9|6044.1|6047.2|6044.4|6033.2|6030.1|578
1746779700000|2025-05-09 08:35:00|6046.6|6043.8|6044.2|6041.4|6048.2|6045.1|6038.9|6035.4|297
1746780000000|2025-05-09 08:40:00|6045.2|6043.1|6048.9|6045.1|6051.2|6048.4|6042.9|6039.8|441
1746780300000|2025-05-09 08:45:00|6047.6|6044.8|6048.9|6046.1|6049.9|6047.1|6042.9|6039.9|170
1746780600000|2025-05-09 08:50:00|6048.2|6045.4|6050.5|6047.7|6054.9|6051.7|6046.9|6044.1|415
1746780900000|2025-05-09 08:55:00|6051.5|6048.7|6054.2|6051.4|6055.5|6052.7|6049.2|6046.1|463
1746781200000|2025-05-09 09:00:00|6054.5|6051.7|6049.2|6046.4|6056.5|6053.7|6046.5|6043.4|573
1746781500000|2025-05-09 09:05:00|6049.5|6045.7|6047.5|6043.7|6052.5|6049.7|6045.5|6042.4|283
1746781800000|2025-05-09 09:10:00|6047.2|6044.4|6055.2|6052.4|6056.5|6053.7|6045.2|6042.4|424
1746782100000|2025-05-09 09:15:00|6054.2|6051.4|6058.2|6055.4|6060.9|6057.6|6054|6050.7|507
1746782400000|2025-05-09 09:20:00|6058.5|6055.7|6061.2|6058.4|6062.2|6059.1|6057.9|6054.4|235
1746782700000|2025-05-09 09:25:00|6060.9|6058.1|6064.2|6061.4|6064.2|6061.4|6058.9|6055.4|551
1746783000000|2025-05-09 09:30:00|6063.5|6060.7|6066.2|6063.4|6067.2|6064.4|6061.2|6058.4|362
1746783300000|2025-05-09 09:35:00|6065.9|6063.1|6066.9|6064.1|6069.5|6066.7|6064.2|6061.4|361
1746783600000|2025-05-09 09:40:00|6067.2|6064.4|6063.5|6060.7|6069.9|6067.1|6061.5|6058.7|392
1746783900000|2025-05-09 09:45:00|6064.5|6061.4|6068.2|6065.4|6068.2|6065.4|6061.5|6058.7|312
1746784200000|2025-05-09 09:50:00|6067.9|6065.1|6070.5|6066.7|6071.5|6068.4|6067.2|6064.4|341
1746784500000|2025-05-09 09:55:00|6069.8|6067|6077.2|6074.4|6079.2|6076|6069.5|6066.4|649
1746784800000|2025-05-09 10:00:00|6077.5|6074.7|6076.5|6073.7|6080.2|6076.7|6073.8|6070.4|571
1746785100000|2025-05-09 10:05:00|6076.2|6073.4|6086.8|6084|6087.1|6084.3|6075.2|6072.4|794
1746785400000|2025-05-09 10:10:00|6087.1|6083.3|6083.1|6080.3|6087.1|6084.3|6077.8|6075|510
1746785700000|2025-05-09 10:15:00|6082.8|6080|6079.1|6076.3|6084.5|6081.7|6078.1|6075.3|269
1746786000000|2025-05-09 10:20:00|6079.4|6076.6|6086.1|6082.3|6093.6|6090.8|6079.1|6076.3|1321
1746786300000|2025-05-09 10:25:00|6085.1|6081.3|6082.1|6079.3|6085.6|6082|6078.8|6076|316
1746786600000|2025-05-09 10:30:00|6082.4|6079.6|6081.4|6078.6|6088.4|6085.6|6077.4|6074.6|1076
1746786900000|2025-05-09 10:35:00|6082.1|6078.3|6082.7|6078.9|6085.7|6082.9|6078.4|6075.6|215
1746787200000|2025-05-09 10:40:00|6081.7|6078.6|6090.4|6087.6|6090.7|6087.6|6080.1|6077.3|491
1746787500000|2025-05-09 10:45:00|6090.1|6087.3|6089.4|6085.6|6092.4|6089.3|6086.1|6083.3|358
1746787800000|2025-05-09 10:50:00|6089.1|6085.3|6088.1|6084.3|6092.1|6089|6087.4|6084.3|175
1746788100000|2025-05-09 10:55:00|6087.4|6084.6|6088.1|6084.3|6090.4|6087.6|6086.8|6084|229
1746788400000|2025-05-09 11:00:00|6087.4|6084.6|6092.5|6089.7|6093.1|6090.3|6083.8|6080.6|1701
1746788700000|2025-05-09 11:05:00|6092.8|6090|6093.1|6090.3|6095.8|6093|6085.1|6082.3|412
1746789000000|2025-05-09 11:10:00|6093.5|6090.7|6093.5|6089.7|6097.8|6094.3|6090.1|6086.7|542
1746789300000|2025-05-09 11:15:00|6092.5|6089.3|6099.8|6097|6100.4|6097.3|6091.1|6088.3|609
1746789600000|2025-05-09 11:20:00|6100.1|6097.3|6096.1|6093.3|6101.9|6099|6090.4|6087.3|715
1746789900000|2025-05-09 11:25:00|6096.4|6092.6|6083.7|6080.9|6117.5|6113.7|6070.4|6067.6|4943
1746790200000|2025-05-09 11:30:00|6085.1|6081.3|6078.1|6075.3|6086.4|6083.6|6071.1|6067.8|1177
1746790500000|2025-05-09 11:35:00|6077.7|6074.9|6076.4|6072.6|6082.4|6079.6|6071.7|6067.9|500
1746790800000|2025-05-09 11:40:00|6076|6073.2|6076.4|6073.6|6083|6079.9|6074|6071.2|417
1746791100000|2025-05-09 11:45:00|6077|6073.2|6093|6090.2|6094.4|6091.2|6077|6073.2|534
1746791400000|2025-05-09 11:50:00|6093.4|6090.6|6098|6094.2|6098|6094.9|6090.3|6087.2|658
1746791700000|2025-05-09 11:55:00|6097.3|6094.5|6097|6094.2|6101|6097.9|6094|6091.2|694
1746792000000|2025-05-09 12:00:00|6097.3|6094.5|6087.3|6084.5|6099.3|6096.2|6084.6|6081.8|864
1746792300000|2025-05-09 12:05:00|6087.6|6083.8|6082.3|6079.5|6090.3|6087.5|6082|6079.2|477
1746792600000|2025-05-09 12:10:00|6082.6|6078.8|6088.7|6085.9|6089|6086.2|6082.3|6078.8|758
1746792900000|2025-05-09 12:15:00|6089|6086.2|6081.7|6078.9|6091.7|6088.9|6079|6075.9|644
1746793200000|2025-05-09 12:20:00|6083|6079.2|6085.7|6082.9|6086|6082.9|6079.6|6075.9|388
1746793500000|2025-05-09 12:25:00|6086|6082.2|6096|6093.2|6098|6095.2|6085.7|6082.2|601
1746793800000|2025-05-09 12:30:00|6096.7|6092.9|6093.7|6090.9|6100.7|6097.2|6092.7|6089.6|485
1746794100000|2025-05-09 12:35:00|6094|6091.2|6089.7|6085.9|6094|6091.2|6088|6084.9|311
1746794400000|2025-05-09 12:40:00|6089|6086.2|6089.3|6086.5|6092.7|6089.2|6085.9|6082.1|1533
1746794700000|2025-05-09 12:45:00|6089.9|6087.1|6085.3|6081.5|6093.6|6090.5|6082.6|6079.5|538
1746795000000|2025-05-09 12:50:00|6085|6082.2|6078.6|6075.8|6088.6|6085.5|6074.2|6071.1|1030
1746795300000|2025-05-09 12:55:00|6078.9|6076.1|6062.2|6059.4|6080.6|6077.5|6061.2|6058.2|3399
1746795600000|2025-05-09 13:00:00|6061.9|6059.1|6057.9|6055.1|6063.4|6060.4|6047.5|6044.7|4474
1746795900000|2025-05-09 13:05:00|6057.5|6054.7|6036.9|6033.1|6059.2|6056.1|6027.2|6024.1|3310
1746796200000|2025-05-09 13:10:00|6036.2|6034.1|6027.9|6025.1|6042.5|6039.4|6027.5|6024.7|1313
1746796500000|2025-05-09 13:15:00|6028.2|6025.4|6028.2|6025.4|6036.9|6034.1|6024.5|6021.7|1465
1746796800000|2025-05-09 13:20:00|6028.9|6026.1|6024.9|6022.1|6032.9|6029.4|6021.2|6017.4|1558
1746797100000|2025-05-09 13:25:00|6025.2|6022.4|6006.2|6002.4|6034.2|6031.1|6005.2|6002.4|2463
1746797400000|2025-05-09 13:30:00|6008.2|6004.4|6022.6|6018.8|6027.2|6023.8|6006.6|6003.4|2328
1746797700000|2025-05-09 13:35:00|6022.9|6019.8|6018.9|6016.1|6027.9|6024.8|6015.2|6012.4|1652
1746798000000|2025-05-09 13:40:00|6018.6|6015.8|6024.3|6021.5|6032.3|6029.2|6018.2|6015.1|1615
1746798300000|2025-05-09 13:45:00|6024.6|6020.8|6018.5|6015.7|6027.6|6024.8|6011.9|6008.7|2467
1746798600000|2025-05-09 13:50:00|6018.8|6015|6027.9|6025.1|6029.2|6026.1|6015.2|6012.4|1295
1746798900000|2025-05-09 13:55:00|6028.2|6025.4|6023.2|6020.4|6029.9|6026.4|6016.8|6014|2077
1746799200000|2025-05-09 14:00:00|6024.5|6020.7|6035.2|6031.4|6036.2|6032.7|6018.8|6015.7|1292
1746799500000|2025-05-09 14:05:00|6034.5|6031.7|6023.8|6021|6036.5|6032.7|6021.8|6018.3|1366
1746799800000|2025-05-09 14:10:00|6024.1|6020.3|6000.8|5998|6029.8|6027|5999.8|5997|2187
1746800100000|2025-05-09 14:15:00|6000.5|5997.7|6002.4|5998.6|6009.1|6006.3|5997.5|5994.7|1876
1746800400000|2025-05-09 14:20:00|6001.4|5999.6|6009.4|6006.6|6011.8|6008.6|6001.1|5998|1775
1746800700000|2025-05-09 14:25:00|6009.8|6007|6007.1|6004.3|6013.8|6010.6|6003.8|6000.6|1081
1746801000000|2025-05-09 14:30:00|6006.7|6003.9|6007.4|6004.6|6012.7|6009.6|6002.1|5998.9|1233
1746801300000|2025-05-09 14:35:00|6008.7|6004.9|6016.4|6013.6|6017.4|6014.3|6004.7|6001.8|1154
1746801600000|2025-05-09 14:40:00|6016.7|6012.9|6022.1|6019.3|6023.9|6020.6|6009.1|6006.3|1662
1746801900000|2025-05-09 14:45:00|6022.4|6019.6|6031.4|6027.6|6033.4|6030.6|6019|6016.2|2896
1746802200000|2025-05-09 14:50:00|6030.8|6028|6036.8|6034|6046.1|6043.3|6030.4|6027.3|2849
1746802500000|2025-05-09 14:55:00|6037.1|6033.3|6036.1|6033.3|6038.5|6035.2|6031.8|6029|1244
1746802800000|2025-05-09 15:00:00|6035.4|6032.3|6039.5|6036.7|6040.5|6037.3|6028.8|6026|1221
1746803100000|2025-05-09 15:05:00|6040.1|6036.3|6045.4|6042.6|6048.8|6046|6039.6|6036.3|928
1746803400000|2025-05-09 15:10:00|6045.1|6042.3|6029.1|6026.3|6045.4|6042.3|6027.1|6024.3|1149
1746803700000|2025-05-09 15:15:00|6028.1|6025.3|6040.1|6037.3|6042.4|6039.3|6027.1|6024|814
1746804000000|2025-05-09 15:20:00|6040.4|6037.6|6032.4|6029.6|6041.4|6038.6|6029.7|6026.6|804
1746804300000|2025-05-09 15:25:00|6033.1|6030.3|6038.1|6035.3|6044.4|6041.3|6033.1|6030.3|1266
1746804600000|2025-05-09 15:30:00|6039.4|6035.6|6052.5|6049.7|6052.5|6049.7|6036.9|6033.6|3019
1746804900000|2025-05-09 15:35:00|6053.1|6050.3|6049.5|6046.7|6055.8|6052.7|6047.1|6044|988
1746805200000|2025-05-09 15:40:00|6049.8|6047|6040.5|6037.7|6050.8|6047.7|6040.5|6037.3|651
1746805500000|2025-05-09 15:45:00|6040.1|6037.3|6040.1|6036.3|6044|6040.7|6037.1|6034.3|1095
1746805800000|2025-05-09 15:50:00|6040.4|6037.3|6047.8|6045|6049.1|6046.3|6037.4|6034.6|866
1746806100000|2025-05-09 15:55:00|6047.5|6044.7|6041.4|6037.6|6049.4|6046.6|6039.1|6035.8|795
1746806400000|2025-05-09 16:00:00|6041.1|6038.3|6037.4|6034.6|6044.4|6041.6|6037.4|6034.6|888
1746806700000|2025-05-09 16:05:00|6036.8|6034|6039.4|6036.6|6044.1|6041|6033.4|6030.6|1552
1746807000000|2025-05-09 16:10:00|6039.8|6037|6040.4|6037.6|6043.1|6039.9|6038.4|6035.6|915
1746807300000|2025-05-09 16:15:00|6041.7|6037.9|6035.1|6032.3|6042.7|6039.9|6032.1|6028.9|1480
1746807600000|2025-05-09 16:20:00|6035.7|6031.9|6037.1|6034.3|6040.7|6037.3|6033.4|6029.9|1182
1746807900000|2025-05-09 16:25:00|6037.4|6034.6|6032.7|6029.9|6040.1|6036.9|6023|6020.2|3276
1746808200000|2025-05-09 16:30:00|6032.4|6029.6|6040|6037.2|6042.4|6039.2|6032.4|6029.6|842
1746808500000|2025-05-09 16:35:00|6040.4|6036.6|6046.8|6044|6047.4|6044.3|6039|6036.2|1810
1746808800000|2025-05-09 16:40:00|6047.1|6043.3|6050.1|6047.3|6051.8|6049|6046.1|6043.3|696
1746809100000|2025-05-09 16:45:00|6050.4|6047.6|6057.8|6054|6060.3|6057|6046.8|6044|2104
1746809400000|2025-05-09 16:50:00|6058.1|6055|6056.1|6053.3|6064.1|6061.3|6054.8|6052|3034
1746809700000|2025-05-09 16:55:00|6056.7|6052.9|6058.7|6055.9|6059.1|6056.3|6052.7|6049.9|792
1746810000000|2025-05-09 17:00:00|6058.4|6055.6|6068.7|6065.9|6069.1|6065.9|6056.7|6053.9|1325
1746810300000|2025-05-09 17:05:00|6069.1|6064.9|6066.7|6063.9|6069.1|6065.9|6064.1|6060.9|904
1746810600000|2025-05-09 17:10:00|6067|6064.2|6066.4|6063.6|6069.7|6066.9|6065.4|6061.9|1945
1746810900000|2025-05-09 17:15:00|6066.7|6063.9|6059.7|6056.9|6068.4|6064.9|6055.7|6052.9|2211
1746811200000|2025-05-09 17:20:00|6060|6057.2|6064|6061.2|6066|6062.9|6052.4|6049.2|1875
1746811500000|2025-05-09 17:25:00|6064.4|6061.6|6075.3|6072.5|6075.5|6072.5|6062.7|6059.7|893
1746811800000|2025-05-09 17:30:00|6075|6072.2|6067.3|6064.5|6075|6072.2|6065.3|6062.5|927
1746812100000|2025-05-09 17:35:00|6067.7|6064.9|6069.3|6066.5|6071.8|6068.5|6065.3|6062.5|410
1746812400000|2025-05-09 17:40:00|6069.7|6066.9|6070|6067.2|6073|6070.2|6068.6|6065.2|1000
1746812700000|2025-05-09 17:45:00|6070.3|6067.5|6067|6064.2|6071|6067.5|6063.3|6060.5|431
1746813000000|2025-05-09 17:50:00|6067.3|6063.2|6065|6062.2|6067.3|6064.2|6062.3|6059.2|742
1746813300000|2025-05-09 17:55:00|6064.7|6061.9|6061.3|6058.5|6066|6062.5|6060.7|6057.9|1140
1746813600000|2025-05-09 18:00:00|6061|6058.2|6062.7|6059.9|6064.2|6061.2|6059.7|6056.2|2151
1746813900000|2025-05-09 18:05:00|6062.4|6059.6|6065.3|6061.5|6069.4|6066.6|6061.7|6058.6|1328
1746814200000|2025-05-09 18:10:00|6065|6062.2|6067.3|6064.5|6070|6066.9|6064.3|6061.2|949
1746814500000|2025-05-09 18:15:00|6067.7|6064.9|6067.7|6064.9|6071.3|6068.2|6064.3|6061.5|2414
1746814800000|2025-05-09 18:20:00|6067.3|6064.5|6077.6|6074.8|6080.3|6076.8|6066.7|6063.9|3206
1746815100000|2025-05-09 18:25:00|6078|6075.2|6075.3|6072.5|6082|6078.8|6072.9|6070.1|8939
1746815400000|2025-05-09 18:30:00|6076.3|6073.5|6072.5|6069.7|6083.6|6080.8|6072.5|6069.2|2850
1746815700000|2025-05-09 18:35:00|6072.2|6069.4|6069.2|6066.4|6072.5|6069.7|6067.5|6064.7|1183
1746816000000|2025-05-09 18:40:00|6069.5|6066.7|6070.5|6066.7|6070.9|6068.1|6066.2|6063.1|945
1746816300000|2025-05-09 18:45:00|6069.5|6067.7|6071.2|6068.4|6072.5|6069.4|6068.5|6065.4|560
1746816600000|2025-05-09 18:50:00|6071.5|6068.7|6072.2|6068.4|6074.2|6070.7|6069.9|6066.4|1075
1746816900000|2025-05-09 18:55:00|6071.9|6069.1|6074.2|6070.4|6075.2|6072.1|6071.9|6069.1|269
1746817200000|2025-05-09 19:00:00|6073.5|6070.7|6077.9|6075.1|6078.9|6076.1|6073.5|6070.4|198
1746817500000|2025-05-09 19:05:00|6077.5|6074.7|6078.5|6075.7|6079.5|6076.7|6075.2|6072.4|405
1746817800000|2025-05-09 19:10:00|6078.9|6076.1|6079.9|6077.1|6082.5|6079.4|6078.5|6075.6|1314
1746818100000|2025-05-09 19:15:00|6080.5|6076.7|6078.9|6076.1|6080.5|6077.4|6078.9|6075.6|195
1746818400000|2025-05-09 19:20:00|6079.9|6076.4|6075.2|6071.4|6079.9|6076.7|6073.9|6070.4|546
1746818700000|2025-05-09 19:25:00|6074.5|6071.7|6075.2|6071.4|6076.5|6073.7|6072.7|6069.4|441
1746819000000|2025-05-09 19:30:00|6074.8|6072|6074.2|6071.4|6076.2|6073.4|6073.2|6070.2|368
1746819300000|2025-05-09 19:35:00|6074.5|6071.7|6072.8|6069|6075.3|6072.4|6071.8|6068.7|251
1746819600000|2025-05-09 19:40:00|6072.2|6069.4|6067.8|6065|6072.2|6069.4|6066.8|6064|320
1746819900000|2025-05-09 19:45:00|6067.2|6064|6066.2|6063.4|6068.2|6065|6062.8|6060|582
1746820200000|2025-05-09 19:50:00|6066.9|6063.1|6069.2|6066.4|6071.9|6068.4|6066.2|6063.1|299
1746820500000|2025-05-09 19:55:00|6068.5|6065.7|6068.2|6065.4|6069.5|6066.4|6063.9|6060.7|1001
1746820800000|2025-05-09 20:00:00|6067.2|6064.4|6066.2|6063.4|6067.9|6064.7|6065.2|6062.1|208
1746821100000|2025-05-09 20:05:00|6066.9|6063.1|6070.5|6067.7|6070.5|6067.7|6066.2|6063.1|213
1746821400000|2025-05-09 20:10:00|6069.8|6067|6069.5|6066.7|6072.4|6069.1|6069.5|6066.4|134
1746821700000|2025-05-09 20:15:00|6070.5|6067|6072.5|6069.7|6072.5|6069.7|6068.5|6065.7|309
1746822000000|2025-05-09 20:20:00|6073.2|6069.4|6072.5|6069.7|6074.2|6071.1|6071.2|6068.4|126
1746822300000|2025-05-09 20:25:00|6072.2|6069.4|6073.2|6070.4|6073.5|6070.7|6072.2|6068.7|70
1746822600000|2025-05-09 20:30:00|6073.5|6070.7|6079.5|6075.7|6079.8|6076.7|6073.2|6069.4|256
1746822900000|2025-05-09 20:35:00|6079.2|6076.4|6078.5|6075.7|6079.2|6076.4|6077.5|6074.7|41
1746823200000|2025-05-09 20:40:00|6077.9|6075.1|6078.8|6076|6081.8|6078.7|6077.9|6075.1|690
1746823500000|2025-05-09 20:45:00|6079.5|6075.7|6081.5|6078.7|6082.8|6080|6078.5|6075.7|142
1746823800000|2025-05-09 20:50:00|6081.8|6078|6080.8|6078|6081.8|6078.3|6079.8|6076.7|117
1746824100000|2025-05-09 20:55:00|6081.8|6077.7|6076.5|6073.7|6081.8|6078.3|6075.5|6072.4|161
1747000800000|2025-05-11 22:00:00|6110.4|6106.6|6102.8|6099|6119.3|6114.4|6084.1|6080.8|1622
1747001100000|2025-05-11 22:05:00|6103.5|6099.7|6113|6109.2|6113.4|6110.2|6103.4|6099.7|459
1747001400000|2025-05-11 22:10:00|6113.4|6109.6|6113.4|6110.6|6117.4|6114.6|6113|6109.2|287
1747001700000|2025-05-11 22:15:00|6114|6110.2|6108.1|6105.3|6115.4|6111.6|6107.7|6104.6|371
1747002000000|2025-05-11 22:20:00|6107.7|6104.9|6108.7|6104.9|6112.7|6108.9|6105.1|6102.3|260
1747002300000|2025-05-11 22:25:00|6109.4|6105.9|6109.4|6106.6|6111.1|6108.3|6107|6103.3|114
1747002600000|2025-05-11 22:30:00|6109.8|6106|6104.4|6100.6|6110.4|6107.3|6102.1|6098.6|138
1747002900000|2025-05-11 22:35:00|6104.1|6101.3|6104.1|6100.3|6104.8|6102|6100.1|6096.6|156
1747003200000|2025-05-11 22:40:00|6104.4|6100.6|6106.4|6103.6|6107.8|6104.6|6102.4|6099|163
1747003500000|2025-05-11 22:45:00|6106.1|6103.3|6104.1|6100.3|6106.8|6103.6|6102.1|6098.6|103
1747003800000|2025-05-11 22:50:00|6103.4|6100.6|6103.1|6100.3|6104.1|6100.6|6101.4|6098|54
1747004100000|2025-05-11 22:55:00|6104.4|6101.6|6105.8|6102|6106.8|6103.3|6102.4|6099.6|81
1747004400000|2025-05-11 23:00:00|6104.8|6101.5|6106.4|6103.6|6106.4|6103.6|6101.4|6098|73
1747004700000|2025-05-11 23:05:00|6106.8|6103|6103.8|6100|6106.8|6103.6|6103.4|6100|67
1747005000000|2025-05-11 23:10:00|6103.4|6100.6|6103.7|6099.9|6108|6104.6|6103.4|6099.6|122
1747005300000|2025-05-11 23:15:00|6103.4|6099.6|6112.7|6108.9|6113.7|6110.2|6102.4|6098.9|165
1747005600000|2025-05-11 23:20:00|6112|6108.2|6111.7|6107.9|6113|6109.6|6110|6106.6|95
1747005900000|2025-05-11 23:25:00|6111.1|6108.3|6114.4|6110.6|6114.7|6111.6|6110.4|6107.6|68
1747006200000|2025-05-11 23:30:00|6113.7|6110.9|6109.7|6105.9|6114|6110.9|6108.7|6105.9|134
1747006500000|2025-05-11 23:35:00|6109.4|6106.6|6108.4|6105.6|6109.9|6106.9|6106.4|6102.9|84
1747006800000|2025-05-11 23:40:00|6107.7|6104.9|6114.7|6110.9|6114.9|6111.6|6105.4|6102.6|142
1747007100000|2025-05-11 23:45:00|6114.1|6111.3|6111.3|6108.5|6114.1|6111.3|6109.4|6105.6|108
1747007400000|2025-05-11 23:50:00|6111|6108.2|6105.1|6102.3|6111.3|6108.2|6103.3|6100.5|75
1747007700000|2025-05-11 23:55:00|6104.7|6100.9|6103.1|6100.3|6104.7|6101.3|6101.1|6097.9|134
1747008000000|2025-05-12 00:00:00|6103.4|6099.6|6095|6092.2|6103.4|6099.6|6086|6083.2|373
1747008300000|2025-05-12 00:05:00|6096.4|6092.6|6098.4|6094.6|6102.4|6098.6|6094|6091.2|188
1747008600000|2025-05-12 00:10:00|6098|6095.2|6097.4|6093.6|6100|6096.6|6095.4|6092.6|54
1747008900000|2025-05-12 00:15:00|6097|6094.2|6081.7|6078.9|6097.4|6094.6|6080.1|6076.9|289
1747009200000|2025-05-12 00:20:00|6082.1|6078.3|6085.1|6081.3|6086.1|6082.3|6079.1|6076.3|137
1747009500000|2025-05-12 00:25:00|6084.7|6080.9|6083.7|6080.9|6086.1|6082.9|6080.7|6077.6|66
1747009800000|2025-05-12 00:30:00|6085.4|6082.6|6084|6081.2|6087.4|6083.6|6081.7|6078.9|109
1747010100000|2025-05-12 00:35:00|6085|6081.4|6083.4|6080.6|6085.4|6081.9|6082|6078.6|61
1747010400000|2025-05-12 00:40:00|6083.7|6079.6|6082.4|6078.6|6084.4|6081.2|6080.7|6077.6|133
1747010700000|2025-05-12 00:45:00|6082|6078.2|6078.7|6075.9|6082|6078.6|6074.7|6071.6|194
1747011000000|2025-05-12 00:50:00|6079.1|6075.3|6086|6083.2|6086.6|6083.7|6076.4|6072.9|171
1747011300000|2025-05-12 00:55:00|6086.4|6082.6|6080.6|6077.8|6086.4|6083.2|6080|6076.8|128
1747011600000|2025-05-12 01:00:00|6081|6078.2|6087.3|6083.5|6088.6|6085.2|6072.6|6068.8|714
1747011900000|2025-05-12 01:05:00|6086.9|6084.1|6094.3|6091.5|6096.3|6093.1|6081.6|6078.1|288
1747012200000|2025-05-12 01:10:00|6094.9|6091.1|6091.6|6088.8|6097.3|6094.1|6088.1|6084.8|194
1747012500000|2025-05-12 01:15:00|6091.3|6088.5|6089.2|6085.4|6093.6|6090.5|6086.9|6084.1|102
1747012800000|2025-05-12 01:20:00|6088.6|6085.8|6095.2|6092.4|6096.6|6093.4|6085.2|6082.4|193
1747013100000|2025-05-12 01:25:00|6095.9|6092.1|6094.6|6090.8|6098.6|6095.2|6092.6|6089.4|93
1747013400000|2025-05-12 01:30:00|6094.2|6091.4|6085.2|6082.4|6094.7|6091.4|6082.2|6079.4|203
1747013700000|2025-05-12 01:35:00|6085.9|6083.1|6078.2|6075.4|6085.9|6083.1|6077.2|6074.1|132
1747014000000|2025-05-12 01:40:00|6078.9|6076.1|6080.6|6076.8|6082.6|6079.8|6077.9|6074.1|94
1747014300000|2025-05-12 01:45:00|6080.2|6077.4|6075.2|6072.4|6082.6|6079.3|6070.2|6067.3|200
1747014600000|2025-05-12 01:50:00|6075.6|6072.8|6075.6|6071.8|6078.6|6075.4|6073.9|6070.6|130
1747014900000|2025-05-12 01:55:00|6075.2|6072.4|6076.2|6073.4|6078.6|6075.1|6074.9|6071.8|129
1747015200000|2025-05-12 02:00:00|6076.6|6072.8|6087.2|6084.4|6089.6|6086.8|6076.2|6072.8|164
1747015500000|2025-05-12 02:05:00|6087.5|6084.7|6091.2|6088.4|6092.8|6089.8|6083.8|6081|69
1747015800000|2025-05-12 02:10:00|6091.8|6088|6095.2|6092.4|6095.8|6092.4|6087.8|6084|68
1747016100000|2025-05-12 02:15:00|6094.8|6092|6096.2|6093.4|6100.2|6096.7|6092.2|6089|124
1747016400000|2025-05-12 02:20:00|6097.2|6094.4|6096.2|6093.4|6097.8|6095|6094.2|6091|59
1747016700000|2025-05-12 02:25:00|6095.8|6093|6094.8|6092|6096.2|6093.4|6092.5|6089.4|47
1747017000000|2025-05-12 02:30:00|6095.2|6092.4|6090.5|6086.7|6096.8|6094|6088.2|6085|238
1747017300000|2025-05-12 02:35:00|6090.2|6087.4|6093.2|6090.4|6095.5|6092.4|6088.2|6085.4|116
1747017600000|2025-05-12 02:40:00|6092.2|6089.4|6093.2|6090.4|6095.7|6092.4|6091.9|6088.7|32
1747017900000|2025-05-12 02:45:00|6093.5|6090.7|6098.4|6095.6|6099.1|6096|6093.1|6090|651
1747018200000|2025-05-12 02:50:00|6099.1|6095.3|6102.8|6100|6105.9|6102.6|6098.4|6095.3|204
1747018500000|2025-05-12 02:55:00|6102.4|6099.6|6102.4|6099.6|6103.8|6100.6|6100.4|6097.6|108
1747018800000|2025-05-12 03:00:00|6103.1|6100.3|6104.4|6101.6|6105.8|6103|6103.1|6100.3|113
1747019100000|2025-05-12 03:05:00|6105|6101.2|6108.4|6105.6|6112.1|6109.3|6104.4|6101.2|235
1747019400000|2025-05-12 03:10:00|6108.8|6106|6103.8|6101|6109.4|6106|6103.8|6100.6|79
1747019700000|2025-05-12 03:15:00|6103.4|6100.6|6099.8|6097|6103.8|6100.6|6098.8|6096|103
1747020000000|2025-05-12 03:20:00|6099.4|6096|6103.7|6100.9|6105.9|6102.6|6098.8|6096|68
1747020300000|2025-05-12 03:25:00|6104.7|6101.6|6103.4|6100.6|6105.9|6102.6|6103.4|6100.6|58
1747020600000|2025-05-12 03:30:00|6103.7|6099.9|6099.7|6096.9|6103.7|6100.6|6097.7|6094.9|97
1747020900000|2025-05-12 03:35:00|6100|6097.2|6106.4|6103.6|6107.7|6104.9|6100|6097.2|81
1747021200000|2025-05-12 03:40:00|6106|6103.2|6107.4|6104.6|6107.7|6104.9|6105|6102.2|55
1747021500000|2025-05-12 03:45:00|6107.7|6103.9|6108.7|6105.9|6111.1|6107.9|6105.7|6102.9|49
1747021800000|2025-05-12 03:50:00|6109.4|6105.6|6107.4|6104.6|6109.7|6106.9|6107|6104.2|57
1747022100000|2025-05-12 03:55:00|6108|6104.2|6107.3|6104.5|6109.3|6106.3|6107.3|6103.5|56
1747022400000|2025-05-12 04:00:00|6107.7|6103.9|6108.7|6104.9|6108.7|6105.5|6105.7|6102.9|36
1747022700000|2025-05-12 04:05:00|6108.3|6105.5|6106.3|6103.5|6108.7|6105.5|6105.3|6102.2|65
1747023000000|2025-05-12 04:10:00|6107|6104.2|6103.3|6100.5|6107.3|6104.2|6102.7|6099.9|102
1747023300000|2025-05-12 04:15:00|6103.7|6100.9|6102.7|6099.9|6104.7|6101.9|6101.7|6098.5|72
1747023600000|2025-05-12 04:20:00|6103|6099.2|6104.7|6101.9|6104.7|6101.9|6100.7|6097.9|100
1747023900000|2025-05-12 04:25:00|6105.7|6101.5|6104.3|6101.5|6105.7|6102.9|6104.3|6101.5|34
1747024200000|2025-05-12 04:30:00|6105.7|6101.9|6104.3|6101.5|6105.7|6102.9|6103.7|6100.5|64
1747024500000|2025-05-12 04:35:00|6104.7|6101.9|6106.7|6103.9|6106.7|6103.9|6104.2|6100.9|61
1747024800000|2025-05-12 04:40:00|6106.3|6103.5|6110.3|6106.5|6110.3|6106.9|6105.3|6102.5|65
1747025100000|2025-05-12 04:45:00|6110.7|6107.5|6111.9|6108.1|6112.9|6110.1|6109.9|6107.1|263
1747025400000|2025-05-12 04:50:00|6111.6|6108.8|6110.6|6107.8|6112.3|6108.8|6109.3|6106.1|49
1747025700000|2025-05-12 04:55:00|6110.3|6107.5|6114.9|6112.1|6116.3|6113.5|6109.6|6106.5|137
1747026000000|2025-05-12 05:00:00|6115.3|6112.5|6115.9|6113.1|6118.6|6115.8|6114.9|6111.8|153
1747026300000|2025-05-12 05:05:00|6114.9|6112.1|6112.9|6110.1|6115.3|6112.1|6110.9|6108.1|74
1747026600000|2025-05-12 05:10:00|6113.3|6110.5|6114.6|6111.8|6115.3|6112.1|6112.3|6109.5|68
1747026900000|2025-05-12 05:15:00|6114.3|6111.5|6111.6|6107.8|6115.3|6111.8|6110.6|6107.3|215
1747027200000|2025-05-12 05:20:00|6111.3|6108.5|6111.6|6108.8|6112.2|6109.1|6109.6|6106.5|72
1747027500000|2025-05-12 05:25:00|6110.6|6107.8|6115.2|6112.4|6116.2|6113.4|6110.6|6107.3|132
1747027800000|2025-05-12 05:30:00|6115.9|6112.1|6109.9|6107.1|6116.6|6113.4|6109.2|6105.8|191
1747028100000|2025-05-12 05:35:00|6110.5|6107.7|6116.9|6114.1|6116.9|6114.1|6109.9|6107.1|95
1747028400000|2025-05-12 05:40:00|6117.2|6114.4|6128.5|6125.7|6129.9|6126.7|6117.2|6114.4|1285
1747028700000|2025-05-12 05:45:00|6128.9|6125.1|6136.9|6134.1|6139.5|6136.7|6128.5|6125.1|437
1747029000000|2025-05-12 05:50:00|6136.5|6133.7|6152.1|6149.3|6152.5|6149.3|6136.5|6133.7|732
1747029300000|2025-05-12 05:55:00|6152.5|6148.7|6154.1|6150.3|6154.5|6151|6148.5|6145.7|431
1747029600000|2025-05-12 06:00:00|6153.5|6150.7|6157.8|6155|6159.5|6156.3|6147.5|6144.3|482
1747029900000|2025-05-12 06:05:00|6157.5|6154.7|6153.8|6150|6158|6154.7|6149.7|6146.3|341
1747030200000|2025-05-12 06:10:00|6153.5|6149.7|6152.8|6149|6155|6151.7|6151.5|6148.7|241
1747030500000|2025-05-12 06:15:00|6152.2|6149.4|6147.8|6145|6152.2|6149.4|6143.5|6140.7|279
1747030800000|2025-05-12 06:20:00|6147.5|6144.7|6168.7|6165.9|6170.7|6167.9|6145.8|6142.7|1145
1747031100000|2025-05-12 06:25:00|6169.1|6165.3|6170.4|6167.6|6175.1|6172|6165.7|6162.7|401
1747031400000|2025-05-12 06:30:00|6170.1|6167.3|6161.4|6157.6|6170.4|6167.6|6160.1|6156.3|467
1747031700000|2025-05-12 06:35:00|6160.4|6157.3|6158.8|6156|6165.4|6162|6158.1|6155.3|240
1747032000000|2025-05-12 06:40:00|6158.4|6155.6|6158.8|6156|6159.8|6157|6151.8|6149|482
1747032300000|2025-05-12 06:45:00|6158.4|6155|6167.8|6165|6168.8|6165.6|6158.4|6155|291
1747032600000|2025-05-12 06:50:00|6168.8|6166|6163.8|6160|6170.8|6168|6162.8|6159.6|342
1747032900000|2025-05-12 06:55:00|6163.1|6160.3|6162.1|6159.3|6167.1|6164.3|6160.8|6158|350
1747033200000|2025-05-12 07:00:00|6162.5|6158.7|6237.8|6234|6237.8|6234.6|6161.1|6158.3|5815
1747033500000|2025-05-12 07:05:00|6237.1|6234.3|6267.4|6263.6|6279.8|6276.6|6231.5|6228.2|3842
1747033800000|2025-05-12 07:10:00|6266|6263.2|6279.4|6275.6|6306.2|6302.9|6261.4|6258.2|3489
1747034100000|2025-05-12 07:15:00|6279.8|6276|6241.5|6237.7|6279.8|6276|6222.1|6219|2559
1747034400000|2025-05-12 07:20:00|6240.8|6237|6243|6239.2|6246.7|6243.6|6231.7|6228.3|1599
1747034700000|2025-05-12 07:25:00|6242.4|6239.6|6256.4|6252.6|6263.4|6260.2|6238.4|6235.2|1098
1747035000000|2025-05-12 07:30:00|6256.7|6252.9|6252.7|6249.9|6259.7|6256.6|6245.4|6242.2|584
1747035300000|2025-05-12 07:35:00|6252.4|6249.6|6235.7|6231.9|6258.4|6255.1|6232.4|6228.9|823
1747035600000|2025-05-12 07:40:00|6235.1|6232.3|6235.7|6231.9|6239.1|6235.9|6224.7|6221.6|718
1747035900000|2025-05-12 07:45:00|6235.4|6232.6|6227.7|6223.9|6236.7|6233.9|6219.7|6216.9|644
1747036200000|2025-05-12 07:50:00|6227.4|6224.6|6227|6224.2|6235.7|6232.5|6223.1|6220.3|751
1747036500000|2025-05-12 07:55:00|6227.3|6223.5|6240.3|6237.5|6240.3|6237.5|6224.3|6221|621
1747036800000|2025-05-12 08:00:00|6241|6238.2|6244|6240.2|6249.6|6246.2|6231.6|6228.5|975
1747037100000|2025-05-12 08:05:00|6243.3|6240.5|6238.6|6234.8|6246|6242.8|6233.6|6230.8|447
1747037400000|2025-05-12 08:10:00|6238|6235.2|6215.1|6212.3|6238|6235.2|6212.9|6209.1|1055
1747037700000|2025-05-12 08:15:00|6215.4|6211.6|6208.4|6205.6|6223.4|6220.2|6208.4|6205.6|815
1747038000000|2025-05-12 08:20:00|6208|6205.2|6201|6197.2|6211.4|6208.2|6199.7|6196.2|797
1747038300000|2025-05-12 08:25:00|6202|6198.2|6198.3|6195.5|6206.7|6203.2|6195.4|6192.2|1400
1747038600000|2025-05-12 08:30:00|6198.9|6195.1|6207.7|6204.9|6210|6206.9|6192.4|6189.6|928
1747038900000|2025-05-12 08:35:00|6208.3|6204.5|6219.3|6216.5|6220.7|6217.5|6206.7|6203.9|681
1747039200000|2025-05-12 08:40:00|6219.9|6216.1|6233.3|6230.5|6234.7|6231.9|6219.9|6216.1|676
1747039500000|2025-05-12 08:45:00|6233.7|6229.9|6247.2|6243.4|6248.2|6244.8|6231.7|6228.5|1161
1747039800000|2025-05-12 08:50:00|6246.6|6243.8|6240.3|6237.5|6251.9|6248.1|6236.9|6234.1|702
1747040100000|2025-05-12 08:55:00|6240.5|6237.7|6235.3|6232.5|6250.6|6247.8|6232.3|6229.1|692
1747040400000|2025-05-12 09:00:00|6234.6|6231.8|6246.6|6242.8|6248.6|6245.8|6234.3|6231.5|383
1747040700000|2025-05-12 09:05:00|6246|6243.2|6247.6|6244.8|6250.4|6247.6|6242.3|6239.5|1004
1747041000000|2025-05-12 09:10:00|6248|6244.2|6249|6246.2|6250.6|6247.8|6241|6237.8|844
1747041300000|2025-05-12 09:15:00|6248.6|6245.8|6249|6246.2|6251.6|6247.8|6242.6|6239.4|682
1747041600000|2025-05-12 09:20:00|6249.6|6245.8|6266.2|6263.4|6267.6|6264.8|6246.6|6243.8|871
1747041900000|2025-05-12 09:25:00|6266.6|6263.8|6270.2|6266.4|6271.9|6268.6|6263.6|6260.8|566
1747042200000|2025-05-12 09:30:00|6269.9|6267.1|6275.2|6271.4|6275.2|6272.1|6262.2|6259.1|746
1747042500000|2025-05-12 09:35:00|6274.9|6272.1|6270|6267.2|6275.9|6273.1|6260.3|6257.5|1678
1747042800000|2025-05-12 09:40:00|6269.6|6266.8|6271.6|6268.8|6277.6|6274.3|6269.6|6266.8|504
1747043100000|2025-05-12 09:45:00|6271.9|6268.1|6263.9|6260.1|6274.9|6271.8|6261.9|6258.6|388
1747043400000|2025-05-12 09:50:00|6263.6|6260.8|6252.9|6249.1|6263.9|6261.1|6250.6|6247.8|757
1747043700000|2025-05-12 09:55:00|6252.6|6249.8|6256.9|6254.1|6258.1|6255.1|6248.6|6245.8|367
1747044000000|2025-05-12 10:00:00|6257.3|6254.5|6258.9|6256.1|6259.9|6256.8|6254.6|6251.8|756
1747044300000|2025-05-12 10:05:00|6259.6|6255.8|6253.9|6250.1|6260.9|6257.8|6249.3|6246.1|418
1747044600000|2025-05-12 10:10:00|6253.6|6250.8|6244.6|6241.8|6255.3|6252.1|6243.3|6240.5|902
1747044900000|2025-05-12 10:15:00|6244.3|6241.5|6255.5|6252.7|6258|6254.7|6240.6|6237.8|449
1747045200000|2025-05-12 10:20:00|6256.3|6253.5|6255.9|6253.1|6258.5|6255.1|6248.5|6245.7|263
1747045500000|2025-05-12 10:25:00|6255.5|6252.7|6255.9|6253.1|6258.9|6255.6|6254.3|6251.1|434
1747045800000|2025-05-12 10:30:00|6257.3|6253.5|6261.9|6258.1|6262.3|6259.5|6253.3|6250.5|312
1747046100000|2025-05-12 10:35:00|6261.3|6258.5|6260.9|6258.1|6265.9|6263.1|6256.9|6254.1|314
1747046400000|2025-05-12 10:40:00|6261.2|6257.4|6260.9|6257.1|6263|6259.7|6257.2|6254.1|152
1747046700000|2025-05-12 10:45:00|6260.5|6257.7|6264.9|6262.1|6264.9|6262.1|6257.5|6254.1|213
1747047000000|2025-05-12 10:50:00|6265.1|6262.3|6279.5|6275.7|6280.6|6277.3|6265.1|6262.3|1048
1747047300000|2025-05-12 10:55:00|6279.1|6276.3|6294.4|6290.6|6295.8|6292.2|6278.5|6275.2|2220
1747047600000|2025-05-12 11:00:00|6293.7|6289.9|6308.4|6304.6|6308.4|6305.2|6289.5|6286.6|1112
1747047900000|2025-05-12 11:05:00|6307.8|6305|6298.8|6295|6309.4|6306.6|6293.8|6291|1170
1747048200000|2025-05-12 11:10:00|6298.4|6294.6|6295.7|6292.9|6299.9|6296.6|6291.1|6287.9|529
1747048500000|2025-05-12 11:15:00|6296.4|6292.6|6297.1|6294.3|6300.1|6296.3|6293.7|6290.9|469
1747048800000|2025-05-12 11:20:00|6296.8|6294|6307.1|6303.3|6308.1|6304.8|6293.7|6290.3|400
1747049100000|2025-05-12 11:25:00|6306.5|6303.7|6318.1|6315.3|6319.5|6316.3|6304.1|6301.3|1383
1747049400000|2025-05-12 11:30:00|6318.7|6315.9|6322.4|6319.6|6324.1|6321.2|6313|6310.2|1516
1747049700000|2025-05-12 11:35:00|6322|6318.6|6319.1|6316.3|6324.7|6321.9|6317.6|6314.3|988
1747050000000|2025-05-12 11:40:00|6319.4|6316.6|6320.1|6317.3|6322.4|6319.6|6314.4|6311.3|782
1747050300000|2025-05-12 11:45:00|6320.4|6317.6|6321.7|6317.9|6324.4|6321.6|6318.7|6315.6|1094
1747050600000|2025-05-12 11:50:00|6320.7|6317.5|6317.1|6314.3|6321.7|6318.9|6314.1|6310.9|1070
1747050900000|2025-05-12 11:55:00|6316.4|6313.6|6309.8|6306|6323.1|6319.9|6309.4|6306|1132
1747051200000|2025-05-12 12:00:00|6309.5|6305.7|6307.8|6305|6314.8|6311.6|6305.2|6302|1113
1747051500000|2025-05-12 12:05:00|6307.2|6304.4|6304.1|6301.3|6308.9|6305.6|6302.2|6299.4|1296
1747051800000|2025-05-12 12:10:00|6304.5|6300.7|6311.1|6308.3|6313.8|6310.6|6304.1|6300.7|710
1747052100000|2025-05-12 12:15:00|6311.8|6308|6312.8|6309|6318.8|6315.6|6309.4|6306|609
1747052400000|2025-05-12 12:20:00|6312.4|6309.6|6307.4|6304.6|6313.4|6310.3|6306.1|6303|1193
1747052700000|2025-05-12 12:25:00|6308.1|6305.3|6304.8|6301|6309.4|6306.6|6302.8|6299.6|737
1747053000000|2025-05-12 12:30:00|6304.4|6301.6|6310|6306.2|6310.4|6307.6|6302.4|6299.6|1771
1747053300000|2025-05-12 12:35:00|6309.6|6306.8|6305|6301.2|6311.4|6308.6|6302.4|6299.2|405
1747053600000|2025-05-12 12:40:00|6304.4|6301.6|6306|6302.2|6306.5|6303.2|6301|6298.1|352
1747053900000|2025-05-12 12:45:00|6305.4|6302.6|6299.6|6296.8|6309|6305.6|6299.6|6296.2|413
1747054200000|2025-05-12 12:50:00|6300|6296.2|6295.7|6292.9|6301|6297.2|6290.4|6287.6|1348
1747054500000|2025-05-12 12:55:00|6296.4|6293.6|6301.7|6298.9|6303.1|6300.3|6293.7|6290.9|1083
1747054800000|2025-05-12 13:00:00|6301.4|6298.6|6291.1|6288.3|6305.1|6302.3|6282.1|6279.3|2617
1747055100000|2025-05-12 13:05:00|6291.8|6289|6280.4|6277.6|6296.5|6293.7|6280.4|6277.3|1415
1747055400000|2025-05-12 13:10:00|6281.4|6278|6276.5|6273.7|6281.7|6278.9|6268.5|6265.4|3128
1747055700000|2025-05-12 13:15:00|6275.8|6273|6284.8|6282|6286.8|6284|6273.8|6271|2084
1747056000000|2025-05-12 13:20:00|6285.2|6281.4|6283.3|6280.5|6286.4|6283.1|6279.4|6276.5|1159
1747056300000|2025-05-12 13:25:00|6283|6280.2|6285.7|6282.9|6288.7|6285.5|6280.7|6277.9|1437
1747056600000|2025-05-12 13:30:00|6285.1|6281.9|6290.6|6287.8|6292.9|6289.8|6279.3|6276.3|2283
1747056900000|2025-05-12 13:35:00|6290.9|6287.1|6277|6274.2|6301.3|6298.5|6276.7|6273.9|2527
1747057200000|2025-05-12 13:40:00|6276.8|6274|6267.4|6264.6|6279.7|6276.5|6260.4|6257.6|2335
1747057500000|2025-05-12 13:45:00|6267.8|6265|6271.8|6269|6273.4|6270.2|6262.8|6259.6|1158
1747057800000|2025-05-12 13:50:00|6272.4|6268.6|6263|6260.2|6273.4|6270.5|6261.4|6258.2|1461
1747058100000|2025-05-12 13:55:00|6263.4|6259.6|6252|6249.2|6263.4|6260.2|6248|6245.1|1982
1747058400000|2025-05-12 14:00:00|6252.4|6249.6|6267|6264.2|6267.6|6264.8|6243|6239.6|2114
1747058700000|2025-05-12 14:05:00|6266|6263.2|6280.5|6277.7|6284.5|6281.1|6265.4|6262.6|5089
1747059000000|2025-05-12 14:10:00|6280.9|6278.1|6272.3|6269.5|6281.5|6278.7|6269.3|6266.5|1422
1747059300000|2025-05-12 14:15:00|6272.6|6269.8|6271.6|6268.8|6277.6|6274.5|6269.3|6266.5|959
1747059600000|2025-05-12 14:20:00|6272.3|6268.5|6263|6260.2|6272.6|6269.5|6260.4|6257.2|1491
1747059900000|2025-05-12 14:25:00|6263.4|6260.6|6283.6|6280.8|6284.6|6281.2|6259|6256.2|2003
1747060200000|2025-05-12 14:30:00|6283.2|6280.4|6259|6255.2|6283.6|6280.8|6255.4|6251.2|2765
1747060500000|2025-05-12 14:35:00|6259.3|6255.5|6242|6238.2|6263.5|6260.5|6239.3|6236.2|2697
1747060800000|2025-05-12 14:40:00|6242.3|6238.5|6222.4|6219.6|6242.3|6239.2|6222.4|6219.3|5366
1747061100000|2025-05-12 14:45:00|6222.1|6219.3|6221.1|6218.3|6223.7|6220.3|6210.4|6207.6|2650
1747061400000|2025-05-12 14:50:00|6221.7|6217.9|6223.4|6220.6|6227.1|6223.6|6213.4|6210.6|1131
1747061700000|2025-05-12 14:55:00|6224.1|6220.3|6212.4|6209.6|6224.7|6221.9|6211.4|6208.6|1442
1747062000000|2025-05-12 15:00:00|6213.4|6210.6|6224.7|6221.9|6231.1|6227.9|6209.1|6206.3|2180
1747062300000|2025-05-12 15:05:00|6224.9|6222.1|6214.7|6211.9|6233.3|6230.5|6211.7|6208.2|2026
1747062600000|2025-05-12 15:10:00|6215|6212.2|6214|6211.2|6217|6213.6|6204.7|6201.9|1517
1747062900000|2025-05-12 15:15:00|6215|6212.2|6213.4|6209.6|6221.4|6218.6|6212.4|6209.5|1797
1747063200000|2025-05-12 15:20:00|6213|6210.2|6210|6207.2|6223|6219.9|6208.7|6205.9|1406
1747063500000|2025-05-12 15:25:00|6210.7|6207.9|6194|6191.2|6212|6208.9|6192.7|6189.9|2598
1747063800000|2025-05-12 15:30:00|6195.4|6192.6|6204.4|6201.6|6212|6208.9|6195.4|6192.2|2000
1747064100000|2025-05-12 15:35:00|6204.1|6201.3|6209.4|6206.6|6218|6215.2|6204.1|6201|1066
1747064400000|2025-05-12 15:40:00|6209|6206.2|6200.1|6197.3|6211|6207.6|6192.9|6190.1|3100
1747064700000|2025-05-12 15:45:00|6199.7|6195.9|6200.1|6197.3|6204.7|6201.6|6196.7|6193.9|1097
1747065000000|2025-05-12 15:50:00|6200.7|6196.9|6204.4|6201.6|6206.7|6203.9|6196.1|6192.9|773
1747065300000|2025-05-12 15:55:00|6204.7|6200.9|6196.5|6192.7|6205.7|6202.6|6194.1|6190.7|2023
1747065600000|2025-05-12 16:00:00|6196.1|6193.3|6197.1|6194.3|6202.7|6199.3|6191.1|6188.2|2200
1747065900000|2025-05-12 16:05:00|6197.5|6193.7|6194.5|6191.7|6201.7|6198.9|6193.5|6190.7|1154
1747066200000|2025-05-12 16:10:00|6194.1|6191.3|6191.1|6188.3|6194.5|6191.3|6187.8|6184.7|1030
1747066500000|2025-05-12 16:15:00|6191.5|6187.7|6186.1|6183.3|6191.5|6188.3|6182.8|6179.7|1007
1747066800000|2025-05-12 16:20:00|6186.5|6183.7|6188.8|6185|6189.2|6186|6178.8|6175.5|1587
1747067100000|2025-05-12 16:25:00|6188.4|6185.6|6185.4|6182.6|6192.8|6190|6183.8|6181|586
1747067400000|2025-05-12 16:30:00|6186.1|6183.3|6198.2|6194.4|6198.2|6195|6184.8|6182|1576
1747067700000|2025-05-12 16:35:00|6197.8|6195|6202.8|6200|6203.4|6200.1|6196.5|6193.4|1672
1747068000000|2025-05-12 16:40:00|6202.4|6199.6|6207.5|6204.7|6207.8|6205|6198.2|6195.4|819
1747068300000|2025-05-12 16:45:00|6206.8|6204|6193.8|6191|6207.2|6204|6192.5|6189.7|2809
1747068600000|2025-05-12 16:50:00|6194.2|6191.4|6200.2|6197.4|6203.5|6200.7|6193.5|6190.7|1385
1747068900000|2025-05-12 16:55:00|6200.5|6197.7|6201.5|6198.7|6202.5|6199.7|6198.5|6195.4|588
1747069200000|2025-05-12 17:00:00|6201.2|6197.7|6195.8|6193|6201.3|6198|6192.5|6189.7|572
1747069500000|2025-05-12 17:05:00|6196.1|6193.3|6190.8|6188|6196.9|6193.7|6189|6185.7|509
1747069800000|2025-05-12 17:10:00|6191.1|6187.3|6191.2|6188.4|6191.9|6188.7|6187.2|6184.1|907
1747070100000|2025-05-12 17:15:00|6190.5|6187.7|6192.5|6189.7|6195.5|6192.7|6190.2|6187.1|2184
1747070400000|2025-05-12 17:20:00|6192.2|6188.4|6192.5|6189.7|6194.9|6191.4|6189.5|6186.7|627
1747070700000|2025-05-12 17:25:00|6193.1|6189.3|6190.5|6187.7|6193.9|6190.7|6187.2|6184.1|302
1747071000000|2025-05-12 17:30:00|6191.9|6188.1|6192.2|6189.4|6196.9|6193.4|6190.5|6187.7|557
1747071300000|2025-05-12 17:35:00|6192.9|6189.1|6193.9|6190.1|6197.2|6194.1|6190.5|6187.7|923
1747071600000|2025-05-12 17:40:00|6192.9|6190.4|6197.6|6193.8|6199.6|6196.4|6191.2|6188.4|2355
1747071900000|2025-05-12 17:45:00|6197|6194.2|6193.2|6190.4|6197.6|6194.8|6192.6|6189.8|587
1747072200000|2025-05-12 17:50:00|6193.6|6190.8|6190|6187.2|6194.6|6191.2|6187.2|6183.8|873
1747072500000|2025-05-12 17:55:00|6190.2|6187.4|6187.9|6185.1|6194.8|6191.4|6185.9|6182.8|2513
1747072800000|2025-05-12 18:00:00|6187.2|6184.4|6181.9|6179.1|6188.6|6185.8|6180.9|6178.1|1467
1747073100000|2025-05-12 18:05:00|6181.6|6178.1|6168.9|6166.1|6182.3|6179.1|6166.9|6164.1|3703
1747073400000|2025-05-12 18:10:00|6169.7|6166.9|6155.4|6151.6|6172.9|6170.1|6149.7|6146.9|5973
1747073700000|2025-05-12 18:15:00|6155|6152.2|6160.4|6157.6|6162.7|6159.9|6152.4|6149.6|5809
1747074000000|2025-05-12 18:20:00|6161|6157.2|6159.7|6156.9|6164|6160.9|6156.4|6153.6|3431
1747074300000|2025-05-12 18:25:00|6160|6156.2|6169.2|6166.4|6170.3|6167.4|6154.1|6151.3|13596
1747074600000|2025-05-12 18:30:00|6169.5|6166.7|6153.7|6150.9|6171.7|6168.7|6153.7|6150.5|3970
1747074900000|2025-05-12 18:35:00|6153.3|6150.5|6156.9|6154.1|6159|6155.9|6151.7|6148.5|735
1747075200000|2025-05-12 18:40:00|6156.7|6153.9|6156.9|6154.1|6160.9|6158.1|6156|6152.7|1229
1747075500000|2025-05-12 18:45:00|6157.3|6154.5|6158.9|6156.1|6162.3|6159.1|6155.9|6152.7|272
1747075800000|2025-05-12 18:50:00|6159.9|6157.1|6166.1|6162.3|6166.5|6163.7|6158.5|6155.1|373
1747076100000|2025-05-12 18:55:00|6166.5|6163.3|6168.8|6166|6169.8|6166.3|6165.1|6161.7|743
1747076400000|2025-05-12 19:00:00|6168.1|6165|6163.1|6160.3|6168.8|6165.3|6163.1|6160.3|192
1747076700000|2025-05-12 19:05:00|6163.8|6160|6159.5|6156.7|6166.1|6163.3|6159.5|6156.7|287
1747077000000|2025-05-12 19:10:00|6160.1|6156.3|6156.5|6152.7|6162.5|6159.3|6154.1|6151.3|602
1747077300000|2025-05-12 19:15:00|6156.1|6153.3|6152.8|6150|6156.5|6153.7|6148.8|6146|682
1747077600000|2025-05-12 19:20:00|6153.1|6150.3|6150.7|6147.9|6154.1|6151.3|6149.7|6146.9|140
1747077900000|2025-05-12 19:25:00|6151.7|6148.6|6151.7|6147.9|6151.7|6148.6|6149.7|6146.6|238
1747078200000|2025-05-12 19:30:00|6151.1|6148.3|6154.1|6151.3|6154.7|6151.3|6149.4|6146.6|275
1747078500000|2025-05-12 19:35:00|6153.7|6150.9|6146.7|6143.9|6154.1|6151.3|6145.1|6141.9|412
1747078800000|2025-05-12 19:40:00|6147.1|6144.3|6142.1|6139.3|6148.4|6145.6|6142.1|6138.9|360
1747079100000|2025-05-12 19:45:00|6142.4|6139.6|6143.1|6140.3|6146.4|6143.6|6137.1|6134.3|1447
1747079400000|2025-05-12 19:50:00|6143.7|6139.9|6153.3|6150.5|6154|6151.2|6143.2|6139.9|826
1747079700000|2025-05-12 19:55:00|6153.1|6150.3|6152.3|6149.5|6153.7|6150.5|6150.3|6147.2|782
1747080000000|2025-05-12 20:00:00|6152|6149.2|6161|6157.2|6161|6157.8|6152|6148.5|717
1747080300000|2025-05-12 20:05:00|6161.3|6157.5|6172.6|6168.8|6173|6169.8|6161|6157.5|661
1747080600000|2025-05-12 20:10:00|6173.2|6169.8|6172.9|6170.1|6175.6|6172.8|6172|6168.8|1055
1747080900000|2025-05-12 20:15:00|6173.6|6170.8|6179.9|6177.1|6181.6|6178.5|6173.6|6170.8|608
1747081200000|2025-05-12 20:20:00|6180.3|6176.5|6175.9|6172.1|6180.3|6176.5|6174.3|6171.1|392
1747081500000|2025-05-12 20:25:00|6175.3|6172.5|6174.9|6172.1|6175.9|6172.5|6173.6|6170.8|74
1747081800000|2025-05-12 20:30:00|6175.2|6172.4|6177.3|6173.5|6177.9|6175.1|6175.2|6172.4|126
1747082100000|2025-05-12 20:35:00|6176.9|6174.1|6178.3|6175.5|6179.1|6175.8|6175.6|6172.1|151
1747082400000|2025-05-12 20:40:00|6177.6|6174.8|6177.8|6175|6179.5|6176.7|6175.8|6172.4|600
1747082700000|2025-05-12 20:45:00|6177.5|6174.7|6172.2|6169.4|6178.8|6176|6172.2|6168.7|987
1747083000000|2025-05-12 20:50:00|6172.5|6169.7|6168.9|6166.1|6172.9|6170.1|6166.9|6163.7|206
1747083300000|2025-05-12 20:55:00|6169.3|6166.5|6166.5|6162.7|6169.9|6166.6|6165.5|6162.2|1165
1747087200000|2025-05-12 22:00:00|6167.8|6164|6164.8|6162|6168.1|6164.7|6159.8|6156.3|164
1747087500000|2025-05-12 22:05:00|6164.5|6161|6166.8|6164|6167.8|6164|6163.8|6160.7|49
1747087800000|2025-05-12 22:10:00|6167.5|6163.7|6173.2|6169.4|6173.2|6169.4|6167.5|6163.7|69
1747088100000|2025-05-12 22:15:00|6172.8|6170|6170.8|6167|6175.2|6172|6169.8|6166.4|49
1747088400000|2025-05-12 22:20:00|6170.2|6167.4|6169.8|6167|6171.2|6168.4|6168.8|6165.4|25
1747088700000|2025-05-12 22:25:00|6170.2|6167.4|6169.8|6166|6171.2|6168|6167.2|6163.9|46
1747089000000|2025-05-12 22:30:00|6169.4|6166.6|6168.2|6165.4|6169.4|6166.6|6167.2|6164|19
1747089300000|2025-05-12 22:35:00|6167.8|6165|6168.8|6166|6172.8|6169.6|6167.8|6165|73
1747089600000|2025-05-12 22:40:00|6169.2|6166.4|6166.8|6164|6169.8|6166.4|6166.8|6163.9|11
1747089900000|2025-05-12 22:45:00|6167|6164.2|6163.8|6161|6167.8|6164.6|6163.8|6161|22
1747090200000|2025-05-12 22:50:00|6163.4|6160.6|6163.2|6160.4|6163.8|6160.6|6162.8|6159.6|28
1747090500000|2025-05-12 22:55:00|6163.8|6160|6161.8|6158|6164.9|6162|6160.8|6157|64
1747090800000|2025-05-12 23:00:00|6161.4|6158.6|6165.8|6162|6165.8|6162|6161.4|6158.2|34
1747091100000|2025-05-12 23:05:00|6165.4|6162.6|6167.4|6163.6|6167.8|6164.6|6165.4|6162.6|28
1747091400000|2025-05-12 23:10:00|6167.8|6164|6168.4|6165.6|6168.8|6165.6|6167.4|6163.6|22
1747091700000|2025-05-12 23:15:00|6169.4|6166.6|6170.4|6167.6|6171.4|6168|6169.4|6166.6|36
1747092000000|2025-05-12 23:20:00|6171.4|6168.6|6172.4|6169.6|6172.4|6169.6|6170.4|6167.6|28
1747092300000|2025-05-12 23:25:00|6172.8|6170|6175.7|6171.9|6175.7|6172|6172.8|6169.6|15
1747092600000|2025-05-12 23:30:00|6174.7|6170.9|6172.4|6168.6|6175.4|6171.9|6171.4|6168.6|24
1747092900000|2025-05-12 23:35:00|6171.7|6168.9|6166.7|6163.9|6171.7|6168.9|6166.7|6162.9|21
1747093200000|2025-05-12 23:40:00|6167.1|6163.3|6168.4|6165.6|6168.4|6165.6|6166.4|6162.9|22
1747093500000|2025-05-12 23:45:00|6168.1|6165.3|6167.7|6164.9|6169.9|6166.6|6166.7|6163.6|44
1747093800000|2025-05-12 23:50:00|6168.1|6164.3|6166.3|6162.5|6168.1|6164.3|6165.7|6162.4|13
1747094100000|2025-05-12 23:55:00|6166.7|6162.9|6165.3|6161.5|6166.7|6163.2|6163.1|6160.3|53
1747094400000|2025-05-13 00:00:00|6165|6162.2|6155.7|6152.9|6166.3|6163.5|6155.1|6151.5|448
1747094700000|2025-05-13 00:05:00|6156|6151.9|6153.1|6149.3|6159.7|6156.5|6152.7|6149.3|81
1747095000000|2025-05-13 00:10:00|6152.7|6149.9|6153.7|6150.9|6156.3|6153.3|6152.3|6148.9|67
1747095300000|2025-05-13 00:15:00|6154.2|6149.9|6146.7|6143.9|6154.2|6150.5|6144.7|6141.5|95
1747095600000|2025-05-13 00:20:00|6147.1|6143.3|6146.7|6143.9|6150.1|6147.3|6146.1|6142.9|39
1747095900000|2025-05-13 00:25:00|6147.3|6144.5|6145.7|6142.9|6149.1|6145.9|6144.1|6140.5|111
1747096200000|2025-05-13 00:30:00|6146.1|6142.3|6145.7|6142.9|6146.7|6143.9|6140.1|6137.3|479
1747096500000|2025-05-13 00:35:00|6145.4|6142.6|6144.7|6141.9|6147.3|6144.5|6143.7|6140.5|57
1747096800000|2025-05-13 00:40:00|6145.3|6141.5|6147.3|6143.5|6149.1|6145.9|6145.3|6141.5|54
1747097100000|2025-05-13 00:45:00|6146.7|6143.9|6141.7|6138.9|6146.7|6143.9|6141.4|6138.2|88
1747097400000|2025-05-13 00:50:00|6142.3|6139.5|6141.7|6138.9|6142.7|6139.5|6138|6134.9|186
1747097700000|2025-05-13 00:55:00|6142|6138.2|6141|6138.2|6142.4|6139.2|6139.7|6136.9|87
1747098000000|2025-05-13 01:00:00|6141.7|6137.9|6152.7|6148.9|6155|6152.2|6140|6137.2|329
1747098300000|2025-05-13 01:05:00|6152.3|6149.5|6157|6153.2|6157.6|6154.8|6151.3|6147.9|167
1747098600000|2025-05-13 01:10:00|6156.6|6153.8|6155|6151.2|6161.3|6157.8|6154.6|6151.2|189
1747098900000|2025-05-13 01:15:00|6154.6|6151.8|6160.3|6157.5|6161|6157.8|6153.6|6150.5|74
1747099200000|2025-05-13 01:20:00|6160.6|6156.8|6164.6|6161.8|6165|6161.8|6156.6|6153.3|102
1747099500000|2025-05-13 01:25:00|6165|6161.2|6155.6|6152.8|6165|6161.6|6155.6|6152.4|95
1747099800000|2025-05-13 01:30:00|6155.4|6152.6|6149.6|6146.8|6155.4|6152.6|6147.6|6144.2|116
1747100100000|2025-05-13 01:35:00|6150|6147.2|6149.6|6146.8|6152.1|6148.8|6147.6|6144.8|32
1747100400000|2025-05-13 01:40:00|6150|6147.2|6150|6147.2|6152|6149.2|6148.6|6145.8|81
1747100700000|2025-05-13 01:45:00|6149.6|6146.8|6151.6|6148.8|6153|6149.8|6146.6|6143.7|42
1747101000000|2025-05-13 01:50:00|6152.2|6149.4|6148|6145.2|6155|6151.8|6147.6|6144.2|85
1747101300000|2025-05-13 01:55:00|6149|6145.6|6139.6|6136.8|6149|6145.8|6138|6135.2|305
1747101600000|2025-05-13 02:00:00|6139.8|6137|6144.6|6141.8|6147|6143.8|6139.6|6136.4|477
1747101900000|2025-05-13 02:05:00|6145|6141.2|6140.6|6136.8|6146.2|6142.8|6139.6|6136.4|129
1747102200000|2025-05-13 02:10:00|6141.2|6137.8|6145|6142.2|6145|6142.2|6140.6|6137.4|60
1747102500000|2025-05-13 02:15:00|6144.6|6141.8|6145.6|6142.8|6146|6142.8|6142.6|6139.8|21
1747102800000|2025-05-13 02:20:00|6146|6142.2|6142.6|6139.8|6146|6142.5|6141.6|6138.4|38
1747103100000|2025-05-13 02:25:00|6142.3|6139.5|6142.6|6139.8|6145.9|6142.1|6141.9|6138.8|28
1747103400000|2025-05-13 02:30:00|6142.2|6139.4|6143.6|6140.8|6146.6|6143.1|6141.2|6138|34
1747103700000|2025-05-13 02:35:00|6143.2|6139.8|6144.6|6141.8|6146.6|6143.8|6143.2|6139.8|88
1747104000000|2025-05-13 02:40:00|6145.2|6141.4|6144.5|6141.7|6147.9|6145.1|6144.2|6141.4|32
1747104300000|2025-05-13 02:45:00|6145.2|6141.4|6146.2|6142.4|6147.5|6144.4|6144.2|6141.2|35
1747104600000|2025-05-13 02:50:00|6146.5|6143.4|6147.2|6143.4|6147.7|6144.4|6141.5|6138.7|79
1747104900000|2025-05-13 02:55:00|6147.5|6143.7|6144.5|6141.7|6147.5|6144.4|6144.2|6140.7|26
1747105200000|2025-05-13 03:00:00|6144.3|6141.5|6139.5|6135.7|6146.2|6142.7|6139|6135.4|53
1747105500000|2025-05-13 03:05:00|6139.1|6136.3|6138.1|6135.3|6139.5|6136.7|6134.9|6131.3|108
1747105800000|2025-05-13 03:10:00|6138.5|6135.7|6138.1|6134.3|6139.1|6136.3|6136.5|6133.3|28
1747106100000|2025-05-13 03:15:00|6137.5|6134.7|6142.8|6140|6144.5|6141.3|6137.5|6134.3|131
1747106400000|2025-05-13 03:20:00|6143.1|6140.3|6147.8|6145|6151.1|6148|6143.1|6140|86
1747106700000|2025-05-13 03:25:00|6148.1|6144.3|6146.7|6143.9|6149.4|6146.6|6146.1|6142.9|51
1747107000000|2025-05-13 03:30:00|6146.1|6143.3|6152.7|6149.9|6156.1|6153.3|6145.1|6142.3|197
1747107300000|2025-05-13 03:35:00|6153.1|6150.3|6149.5|6146.7|6154.1|6151.3|6148.5|6145.3|318
1747107600000|2025-05-13 03:40:00|6150.1|6146.3|6153.1|6150.3|6154.1|6151.1|6149.1|6146.1|75
1747107900000|2025-05-13 03:45:00|6153.5|6150.7|6151.1|6148.3|6153.5|6150.7|6149.5|6146.2|83
1747108200000|2025-05-13 03:50:00|6150.7|6147.3|6149.1|6145.3|6151.5|6148.7|6148.1|6145.3|23
1747108500000|2025-05-13 03:55:00|6148.7|6145.9|6146.1|6143.3|6149.5|6146.7|6146.1|6142.3|25
1747108800000|2025-05-13 04:00:00|6145.5|6142.7|6142.5|6139.7|6146.5|6143.7|6142.1|6139.3|145
1747109100000|2025-05-13 04:05:00|6143.5|6140.7|6148.5|6145.7|6149.8|6147|6143.5|6140|100
1747109400000|2025-05-13 04:10:00|6148.8|6146|6147.5|6144.7|6151.8|6148.7|6146.5|6143.3|101
1747109700000|2025-05-13 04:15:00|6147.1|6144.3|6150.5|6147.7|6151.5|6148.7|6146.5|6143.3|47
1747110000000|2025-05-13 04:20:00|6150.4|6147.6|6150.4|6147.6|6152.8|6149.6|6150.1|6147.3|23
1747110300000|2025-05-13 04:25:00|6151.1|6147.3|6152.7|6149.9|6153.4|6150.6|6150.4|6147.3|40
1747110600000|2025-05-13 04:30:00|6153.1|6150.3|6157.7|6154.9|6158.7|6155.4|6152.7|6149.9|77
1747110900000|2025-05-13 04:35:00|6157.4|6154.6|6155.3|6152.5|6158.1|6155.3|6153.3|6150.5|89
1747111200000|2025-05-13 04:40:00|6155.7|6152.9|6154.7|6151.9|6155.7|6152.9|6152.7|6148.9|46
1747111500000|2025-05-13 04:45:00|6155|6152.2|6153|6150.2|6156|6152.9|6153|6149.9|70
1747111800000|2025-05-13 04:50:00|6153.7|6149.9|6155.7|6152.9|6157|6154.2|6153.7|6149.9|66
1747112100000|2025-05-13 04:55:00|6156.3|6152.5|6152.7|6149.9|6156.7|6153.9|6152.3|6149.5|45
1747112400000|2025-05-13 05:00:00|6153.3|6149.5|6153.4|6150.6|6155|6151.8|6151.4|6148.2|99
1747112700000|2025-05-13 05:05:00|6154|6150.2|6156.6|6153.8|6157|6154.2|6153.4|6150.2|162
1747113000000|2025-05-13 05:10:00|6157|6154.2|6157.4|6154.6|6161|6158.2|6155.3|6151.8|145
1747113300000|2025-05-13 05:15:00|6157|6154.2|6157.4|6154.6|6158.4|6155.6|6154.4|6150.6|35
1747113600000|2025-05-13 05:20:00|6158|6154.2|6159.4|6155.6|6159.4|6156.2|6157.4|6154.2|22
1747113900000|2025-05-13 05:25:00|6158.8|6156|6161|6158.2|6162.4|6159.6|6158|6155.2|68
1747114200000|2025-05-13 05:30:00|6161.4|6157.6|6155.4|6152.6|6163|6160.2|6154.4|6151.2|108
1747114500000|2025-05-13 05:35:00|6155.6|6152.8|6157.4|6154.6|6158.8|6155.6|6155.6|6152.2|30
1747114800000|2025-05-13 05:40:00|6157.6|6154.8|6159.4|6156.6|6163.5|6160.6|6157.6|6154.8|85
1747115100000|2025-05-13 05:45:00|6160|6156.2|6156.7|6153.9|6160.4|6157.2|6156|6153.2|65
1747115400000|2025-05-13 05:50:00|6157.4|6153.6|6158.4|6155.6|6160|6156.6|6155.4|6152.2|82
1747115700000|2025-05-13 05:55:00|6158.7|6154.9|6159.3|6156.5|6164|6161.2|6157|6154.2|134
1747116000000|2025-05-13 06:00:00|6160|6156.2|6165.7|6162.9|6167.1|6163.9|6157.6|6154.2|153
1747116300000|2025-05-13 06:05:00|6166.3|6162.5|6145.3|6142.5|6168.3|6165|6144.3|6141.2|255
1747116600000|2025-05-13 06:10:00|6145|6141.5|6146.3|6143.5|6150.7|6146.9|6141|6138.2|335
1747116900000|2025-05-13 06:15:00|6146.7|6142.9|6148.3|6145.5|6148.8|6145.9|6143.3|6139.5|182
1747117200000|2025-05-13 06:20:00|6148.7|6144.9|6149.3|6146.5|6151.3|6147.9|6145.9|6143.1|152
1747117500000|2025-05-13 06:25:00|6149.1|6146.3|6149.3|6146.5|6149.7|6146.9|6143.3|6140.4|145
1747117800000|2025-05-13 06:30:00|6149.7|6145.9|6159.3|6156.5|6159.3|6156.5|6149.3|6145.9|934
1747118100000|2025-05-13 06:35:00|6159.9|6157.1|6161.3|6158.5|6168.3|6164.7|6159.9|6157.1|333
1747118400000|2025-05-13 06:40:00|6161.7|6157.9|6164.3|6161.5|6168.3|6165.1|6160.3|6157.5|308
1747118700000|2025-05-13 06:45:00|6164.9|6162.1|6174.3|6171.5|6177.9|6174.9|6164.3|6161.5|459
1747119000000|2025-05-13 06:50:00|6173.9|6171.1|6175.3|6172.5|6179.9|6177.1|6172.9|6170.1|380
1747119300000|2025-05-13 06:55:00|6174.9|6172.1|6167.3|6164.5|6176.7|6173.5|6165.9|6163.1|299
1747119600000|2025-05-13 07:00:00|6166.9|6164.1|6166.9|6163.1|6171.9|6169.1|6161.9|6159.1|282
1747119900000|2025-05-13 07:05:00|6166.3|6163.5|6174.9|6171.1|6175.3|6172.5|6164.8|6161.4|243
1747120200000|2025-05-13 07:10:00|6174.5|6171.7|6180.3|6177.5|6181.7|6178.5|6173.9|6171|311
1747120500000|2025-05-13 07:15:00|6178.7|6175.9|6181.3|6178.5|6183.3|6180.1|6176.9|6173.5|276
1747120800000|2025-05-13 07:20:00|6181.9|6178.1|6177.9|6174.1|6183.9|6181.1|6176.3|6173.5|647
1747121100000|2025-05-13 07:25:00|6177.5|6174.7|6171.3|6168.5|6180.6|6177.5|6170.9|6168.1|237
1747121400000|2025-05-13 07:30:00|6171.9|6168.1|6177.6|6173.8|6184.3|6180.5|6171.3|6168.1|275
1747121700000|2025-05-13 07:35:00|6176.6|6173.4|6176.6|6173.8|6180.2|6177.4|6175.2|6172.1|177
1747122000000|2025-05-13 07:40:00|6176.2|6173.4|6172.6|6169.8|6177.2|6173.8|6171.9|6169.1|163
1747122300000|2025-05-13 07:45:00|6173.2|6169.4|6175.6|6171.8|6178.6|6175.8|6172.6|6169.4|111
1747122600000|2025-05-13 07:50:00|6175|6172.2|6169.2|6166.4|6176.6|6173.8|6168.6|6165.8|415
1747122900000|2025-05-13 07:55:00|6169.6|6165.8|6164.6|6161.8|6175.2|6172|6163.8|6161|237
1747123200000|2025-05-13 08:00:00|6166|6163.2|6173.2|6169.4|6180.2|6177.4|6166|6163.2|399
1747123500000|2025-05-13 08:05:00|6172.8|6170|6171.5|6168.7|6179.8|6177|6169.2|6165.8|1226
1747123800000|2025-05-13 08:10:00|6171.8|6168|6168.2|6164.4|6171.8|6168.4|6164.8|6161.4|510
1747124100000|2025-05-13 08:15:00|6167.8|6165|6174.6|6171.8|6177.2|6174.4|6167.8|6164.6|357
1747124400000|2025-05-13 08:20:00|6174.2|6171.4|6159.3|6155.5|6175.2|6171.8|6156.7|6153.5|496
1747124700000|2025-05-13 08:25:00|6159|6156.2|6152|6149.2|6159.3|6156.2|6145|6142.2|743
1747125000000|2025-05-13 08:30:00|6151.6|6148.8|6158|6155.2|6159.3|6156.5|6146.7|6143.5|763
1747125300000|2025-05-13 08:35:00|6158.3|6155.5|6168.9|6165.1|6172.3|6169.5|6155.3|6152.2|1018
1747125600000|2025-05-13 08:40:00|6169.9|6166.1|6181.6|6178.8|6185.6|6182.8|6166.9|6163.6|703
1747125900000|2025-05-13 08:45:00|6181.2|6178.4|6191.4|6187.6|6192.2|6189|6177.9|6175.1|613
1747126200000|2025-05-13 08:50:00|6191|6188.2|6201.8|6199|6208.4|6205.6|6190.8|6187.6|1618
1747126500000|2025-05-13 08:55:00|6201.4|6198.6|6199|6196.2|6203.4|6200.2|6197|6194.2|353
1747126800000|2025-05-13 09:00:00|6199.4|6195.6|6189.4|6186.6|6200.4|6197.6|6186.4|6183.6|540
1747127100000|2025-05-13 09:05:00|6189.2|6186.4|6197.8|6194|6198.8|6195.4|6187.2|6184|270
1747127400000|2025-05-13 09:10:00|6196.8|6194.6|6197.4|6193.6|6200.8|6197.6|6195|6192.2|222
1747127700000|2025-05-13 09:15:00|6196.8|6194|6193.4|6190.6|6196.8|6194|6190.8|6187.5|186
1747128000000|2025-05-13 09:20:00|6194|6191.2|6192.4|6189.6|6197.9|6194.6|6190.8|6187.6|204
1747128300000|2025-05-13 09:25:00|6193.4|6190.6|6191.4|6188.6|6194.7|6191.6|6188.8|6186|271
1747128600000|2025-05-13 09:30:00|6191.7|6188.9|6188.4|6185.6|6192.4|6188.9|6181.7|6178.6|362
1747128900000|2025-05-13 09:35:00|6188.7|6185.9|6193.4|6190.6|6196.7|6193.9|6188.4|6185.6|197
1747129200000|2025-05-13 09:40:00|6193.7|6189.9|6208|6205.2|6208|6205.2|6192.4|6189.6|688
1747129500000|2025-05-13 09:45:00|6208.6|6205.8|6206.3|6202.5|6209|6205.8|6203|6200.2|332
1747129800000|2025-05-13 09:50:00|6205.7|6202.9|6199.3|6196.5|6205.7|6202.9|6197.7|6194.9|295
1747130100000|2025-05-13 09:55:00|6199.7|6196.9|6205|6202.2|6205|6202.2|6196|6193.2|409
1747130400000|2025-05-13 10:00:00|6205.3|6202.5|6212.6|6209.8|6212.9|6210.1|6202.3|6199|298
1747130700000|2025-05-13 10:05:00|6212.2|6209.4|6207.6|6204.8|6212.9|6209.8|6203.9|6201|470
1747131000000|2025-05-13 10:10:00|6208.6|6205.8|6208.3|6205.5|6213.9|6210.8|6206.9|6204.1|484
1747131300000|2025-05-13 10:15:00|6208.6|6205.8|6209.9|6207.1|6210.9|6207.5|6204.9|6201.5|267
1747131600000|2025-05-13 10:20:00|6210.3|6207.5|6211.7|6207.9|6215.7|6212.5|6209.3|6206.5|886
1747131900000|2025-05-13 10:25:00|6210.7|6208.5|6219.3|6216.5|6220.3|6217.5|6210.1|6206.9|844
1747132200000|2025-05-13 10:30:00|6219.5|6216.7|6216.3|6213.5|6220.9|6217.7|6215.3|6212.1|319
1747132500000|2025-05-13 10:35:00|6217.3|6213.9|6212.7|6209.9|6217.3|6214.1|6209.7|6206.9|365
1747132800000|2025-05-13 10:40:00|6213.1|6210.3|6218.4|6215.6|6219.4|6216.3|6211.1|6208.3|416
1747133100000|2025-05-13 10:45:00|6218.2|6215.4|6220|6217.2|6224.1|6220.9|6217.1|6214.3|256
1747133400000|2025-05-13 10:50:00|6220.4|6217.6|6218.4|6215.6|6222.8|6219.6|6217|6213.9|117
1747133700000|2025-05-13 10:55:00|6218.7|6215.9|6218.4|6215.6|6222|6218.9|6217|6213.9|158
1747134000000|2025-05-13 11:00:00|6218|6215.2|6218.6|6215.8|6223|6220.2|6216.7|6213.9|212
1747134300000|2025-05-13 11:05:00|6219.6|6216.8|6218.6|6215.8|6220|6217.2|6215.6|6212.8|149
1747134600000|2025-05-13 11:10:00|6219|6216.2|6213.4|6210.6|6220.4|6217.6|6212|6209.2|142
1747134900000|2025-05-13 11:15:00|6213|6210.2|6210|6207.2|6217.4|6214.6|6208|6205.2|356
1747135200000|2025-05-13 11:20:00|6210.4|6207.6|6215.4|6212.6|6215.4|6212.6|6207.4|6204.2|276
1747135500000|2025-05-13 11:25:00|6216|6212.2|6218.4|6215.6|6221.4|6218.6|6215.4|6212.2|219
1747135800000|2025-05-13 11:30:00|6219.4|6216.6|6225.2|6222.4|6225.7|6222.4|6212.4|6209.2|1026
1747136100000|2025-05-13 11:35:00|6225.6|6222.8|6228.2|6224.4|6229.6|6226.4|6224.6|6221.4|242
1747136400000|2025-05-13 11:40:00|6228.6|6224.8|6225.6|6222.8|6230.6|6226.8|6225.4|6222.6|592
1747136700000|2025-05-13 11:45:00|6226|6223.2|6232.6|6229.8|6234|6231|6226|6222.8|565
1747137000000|2025-05-13 11:50:00|6231.6|6228.8|6231.2|6228.4|6232.6|6229.8|6225.8|6222.4|395
1747137300000|2025-05-13 11:55:00|6231.6|6228.8|6238.2|6235.4|6242.2|6239.4|6231.2|6227.8|1506
1747137600000|2025-05-13 12:00:00|6238|6235.2|6238.4|6235.6|6242.8|6240|6231.6|6228.4|744
1747137900000|2025-05-13 12:05:00|6238.2|6235.4|6235.8|6233|6239.4|6236.2|6228.2|6225.3|940
1747138200000|2025-05-13 12:10:00|6236.2|6232.4|6239.8|6237|6242.8|6239.6|6234.4|6230.6|464
1747138500000|2025-05-13 12:15:00|6239|6236.2|6243.4|6239.6|6245|6242|6237.8|6235|622
1747138800000|2025-05-13 12:20:00|6242.8|6240|6238|6235.2|6243.8|6240.6|6236|6233.2|536
1747139100000|2025-05-13 12:25:00|6238.4|6234.6|6239|6235.2|6245.4|6242|6237.8|6234.6|804
1747139400000|2025-05-13 12:30:00|6239.4|6235.6|6241.4|6238.6|6247|6243.6|6231.8|6228.6|1032
1747139700000|2025-05-13 12:35:00|6241.8|6239|6244.4|6241.6|6245.8|6243|6239|6235.6|1177
1747140000000|2025-05-13 12:40:00|6243.4|6240.6|6247.4|6244.6|6249.8|6247|6243|6240.2|1882
1747140300000|2025-05-13 12:45:00|6247.8|6244|6245.8|6243|6250.8|6248|6241.8|6238.6|643
1747140600000|2025-05-13 12:50:00|6246.8|6243.6|6252.4|6249.6|6253.9|6251|6240|6237.2|905
1747140900000|2025-05-13 12:55:00|6252.8|6249|6254.1|6251.3|6255.5|6252.3|6247.8|6244.3|1597
1747141200000|2025-05-13 13:00:00|6253.1|6250.3|6248.1|6245.3|6253.1|6250.3|6236.1|6233.3|1757
1747141500000|2025-05-13 13:05:00|6247.8|6245|6245.1|6242.3|6254.5|6251.7|6244.7|6241.9|1043
1747141800000|2025-05-13 13:10:00|6244.7|6241.9|6242.5|6239.7|6248.5|6245.7|6237.1|6234.3|813
1747142100000|2025-05-13 13:15:00|6241.5|6238.7|6233.7|6230.9|6248.1|6244.9|6231.6|6228.3|1406
1747142400000|2025-05-13 13:20:00|6234.1|6230.3|6222.3|6219.5|6235.1|6231.9|6221.5|6218.7|3722
1747142700000|2025-05-13 13:25:00|6222.5|6219.7|6226.5|6223.7|6228.9|6226.1|6221.5|6217.7|774
1747143000000|2025-05-13 13:30:00|6226.9|6224.1|6229.5|6226.7|6234.9|6231.5|6219.9|6217.1|1563
1747143300000|2025-05-13 13:35:00|6229.9|6227.1|6225.6|6221.8|6236.3|6233.1|6222.6|6219.8|1497
1747143600000|2025-05-13 13:40:00|6225.3|6222.5|6240.9|6238.1|6241.9|6238.5|6225.3|6222.5|1093
1747143900000|2025-05-13 13:45:00|6240.5|6237.7|6238.6|6234.8|6245.5|6242.7|6236|6232.7|1780
1747144200000|2025-05-13 13:50:00|6238|6235.2|6233.6|6229.8|6240.6|6237.7|6232.6|6229.8|1103
1747144500000|2025-05-13 13:55:00|6233|6230.2|6240.6|6237.8|6241.6|6238.4|6228|6224.8|957
1747144800000|2025-05-13 14:00:00|6240.9|6238.1|6246.2|6243.4|6246.6|6243.4|6233|6229.8|806
1747145100000|2025-05-13 14:05:00|6247.2|6244.4|6265.7|6262.9|6267.5|6264.3|6247.2|6244|4597
1747145400000|2025-05-13 14:10:00|6266.7|6263.9|6267.7|6264.9|6271.3|6268.3|6265.1|6261.9|1108
1747145700000|2025-05-13 14:15:00|6268.1|6265.3|6282.1|6279.3|6286.7|6283.9|6267.7|6264.9|1744
1747146000000|2025-05-13 14:20:00|6282.4|6279.6|6281.7|6277.9|6284.1|6280.6|6273.4|6270.3|1930
1747146300000|2025-05-13 14:25:00|6281.1|6278.3|6279.7|6276.9|6286.1|6283.3|6279.7|6276.6|2209
1747146600000|2025-05-13 14:30:00|6280|6277.2|6281.4|6278.6|6313.5|6309.7|6269.2|6266|8109
1747146900000|2025-05-13 14:35:00|6281.8|6279|6273.2|6269.4|6288.4|6285.6|6269.2|6266|1918
1747147200000|2025-05-13 14:40:00|6272.6|6270.4|6260.6|6256.8|6274.6|6271.8|6258.6|6255.8|1563
1747147500000|2025-05-13 14:45:00|6260|6257.2|6254|6251.2|6266.6|6263.8|6250.3|6247.5|2138
1747147800000|2025-05-13 14:50:00|6255.3|6251.5|6265|6262.2|6267|6264.2|6253.7|6250.5|1523
1747148100000|2025-05-13 14:55:00|6265.2|6262.4|6267.3|6264.5|6270|6267.2|6262|6259.2|969
1747148400000|2025-05-13 15:00:00|6265.7|6262.9|6273.9|6271.1|6273.9|6271.1|6261.3|6257.9|1601
1747148700000|2025-05-13 15:05:00|6274.3|6271.5|6277.9|6274.1|6280.9|6277.8|6269.7|6266.5|1605
1747149000000|2025-05-13 15:10:00|6278.3|6274.5|6278.3|6274.5|6279.3|6276.5|6271.9|6269.1|992
1747149300000|2025-05-13 15:15:00|6277.7|6274.9|6283.9|6281.1|6284.9|6282.1|6273.7|6270.5|1111
1747149600000|2025-05-13 15:20:00|6283.5|6280.7|6292.8|6289|6293.8|6290.4|6277.5|6274.7|1765
1747149900000|2025-05-13 15:25:00|6292.4|6289.6|6297.8|6294|6304.2|6301.4|6286.8|6283|3939
1747150200000|2025-05-13 15:30:00|6297.4|6294.6|6301|6297.2|6309|6305.4|6295.4|6292.2|2007
1747150500000|2025-05-13 15:35:00|6300.4|6297.6|6304|6301.2|6304|6301.2|6294.4|6291.2|2712
1747150800000|2025-05-13 15:40:00|6304.4|6301.6|6306|6303.2|6307|6303.3|6300.4|6297.2|938
1747151100000|2025-05-13 15:45:00|6305.6|6302.8|6309|6306.2|6313.6|6310.8|6305.6|6302.4|2125
1747151400000|2025-05-13 15:50:00|6309.4|6306.6|6322.2|6318.4|6322.6|6319.8|6308.5|6305.2|1458
1747151700000|2025-05-13 15:55:00|6321.8|6319|6334.4|6331.6|6334.8|6332|6317.6|6314.8|4153
1747152000000|2025-05-13 16:00:00|6334.2|6331.4|6341.4|6338.6|6355.6|6352.4|6330.4|6327.6|8017
1747152300000|2025-05-13 16:05:00|6341|6338.2|6338.8|6336|6347.4|6343.6|6338.4|6335.6|1812
1747152600000|2025-05-13 16:10:00|6338.4|6335.6|6342.8|6340|6345.2|6342|6326.8|6324|2336
1747152900000|2025-05-13 16:15:00|6343.2|6340.4|6341.2|6338.4|6343.5|6340.7|6337.8|6335|700
1747153200000|2025-05-13 16:20:00|6340.8|6338|6333.8|6331|6342.2|6339.4|6331.8|6329|1084
1747153500000|2025-05-13 16:25:00|6334.2|6330.4|6349.4|6345.6|6349.4|6346.2|6333.2|6330.4|1458
1747153800000|2025-05-13 16:30:00|6348.8|6346|6346.4|6343.6|6350.4|6347|6339.8|6336.3|1454
1747154100000|2025-05-13 16:35:00|6346.8|6344|6353|6350.2|6353.4|6350.2|6346.4|6343.5|982
1747154400000|2025-05-13 16:40:00|6352.7|6349.9|6353.7|6350.9|6355.4|6352.2|6350.7|6347.6|1112
1747154700000|2025-05-13 16:45:00|6354.4|6350.6|6350.7|6347.9|6354.7|6351.9|6349.7|6346.9|1050
1747155000000|2025-05-13 16:50:00|6349.7|6346.9|6347.7|6344.9|6350.3|6347.5|6340.7|6337.9|1143
1747155300000|2025-05-13 16:55:00|6347.5|6344.7|6351.7|6348.9|6353.1|6349.9|6346.7|6343.9|1084
1747155600000|2025-05-13 17:00:00|6349.7|6346.9|6340.7|6337.9|6351.1|6347.9|6339.7|6336.9|1183
1747155900000|2025-05-13 17:05:00|6341.1|6338.3|6343.5|6340.7|6345.7|6342.3|6339.7|6336.9|536
1747156200000|2025-05-13 17:10:00|6343.1|6340.3|6347.7|6344.9|6350.1|6346.8|6343.1|6340.2|424
1747156500000|2025-05-13 17:15:00|6348.1|6345.3|6346.7|6343.9|6349.1|6345.7|6344.5|6341.3|520
1747156800000|2025-05-13 17:20:00|6347.1|6344.3|6342.9|6339.1|6348.1|6344.7|6341.5|6338.7|1461
1747157100000|2025-05-13 17:25:00|6342.3|6339.5|6348.5|6345.7|6348.5|6345.7|6341.5|6338.6|1064
1747157400000|2025-05-13 17:30:00|6348.7|6345.9|6349.7|6346.9|6355.1|6351.9|6348.5|6345.3|865
1747157700000|2025-05-13 17:35:00|6350.5|6347.7|6345.7|6341.9|6352.1|6348.9|6343.1|6339.9|1082
1747158000000|2025-05-13 17:40:00|6346.1|6342.9|6341.7|6338.9|6346.7|6343.9|6339.7|6336.9|748
1747158300000|2025-05-13 17:45:00|6342.1|6339.3|6338.7|6335.9|6343.1|6339.9|6335.7|6332.9|1358
1747158600000|2025-05-13 17:50:00|6338.4|6335.6|6347.1|6344.3|6350.1|6346.6|6338.1|6335.3|1593
1747158900000|2025-05-13 17:55:00|6347.7|6343.9|6340.7|6337.9|6348.4|6345.6|6339.7|6336.3|760
1747159200000|2025-05-13 18:00:00|6340.4|6337.6|6337.4|6334.6|6342.1|6338.9|6333.4|6330.2|1550
1747159500000|2025-05-13 18:05:00|6338|6334.2|6332.4|6329.6|6339|6335.9|6332.2|6328.9|1825
1747159800000|2025-05-13 18:10:00|6332.8|6330|6337.2|6334.4|6338.2|6335.4|6332.2|6329|1038
1747160100000|2025-05-13 18:15:00|6337.4|6334.6|6340.4|6337.6|6346|6343.2|6336.2|6333|3235
1747160400000|2025-05-13 18:20:00|6339.4|6336.6|6339.4|6336.6|6341.5|6338.6|6335.2|6331.9|2277
1747160700000|2025-05-13 18:25:00|6339.2|6336.4|6336.8|6334|6339.8|6336.4|6331.2|6328|7624
1747161000000|2025-05-13 18:30:00|6337.4|6334.6|6336|6333.2|6342|6338.8|6335.4|6332.2|2046
1747161300000|2025-05-13 18:35:00|6335.6|6332.8|6339.2|6336.4|6339.8|6337|6333.6|6330.8|1743
1747161600000|2025-05-13 18:40:00|6338.8|6336|6336.2|6333.4|6338.8|6336|6335.6|6332.4|752
1747161900000|2025-05-13 18:45:00|6336.6|6333.8|6337.8|6335|6338.6|6335.8|6333.2|6330.4|684
1747162200000|2025-05-13 18:50:00|6338.2|6335.4|6332.6|6329.8|6339.6|6336.8|6329.2|6326.4|877
1747162500000|2025-05-13 18:55:00|6333.2|6329.4|6337.6|6334.8|6338.2|6334.8|6327.8|6325|903
1747162800000|2025-05-13 19:00:00|6337.2|6334.4|6339.4|6336.6|6340.6|6337.6|6333.8|6331|1505
1747163100000|2025-05-13 19:05:00|6339|6336.2|6339.6|6335.8|6340.4|6337.2|6337.4|6334.2|693
1747163400000|2025-05-13 19:10:00|6339|6336.2|6338|6335.2|6341.6|6338.4|6337|6333.8|303
1747163700000|2025-05-13 19:15:00|6338.6|6334.8|6337.6|6334.8|6339.6|6336.2|6336|6332.8|297
1747164000000|2025-05-13 19:20:00|6338|6334.2|6338.6|6334.8|6338.6|6335.4|6336.2|6333.4|1774
1747164300000|2025-05-13 19:25:00|6338|6335.2|6339.2|6336.4|6339.8|6336.6|6336|6333.2|359
1747164600000|2025-05-13 19:30:00|6338.8|6336|6338.2|6335.4|6341.2|6337.9|6336.2|6333.4|959
1747164900000|2025-05-13 19:35:00|6338.6|6335.8|6339.2|6336.4|6339.6|6336.8|6337.6|6334.8|193
1747165200000|2025-05-13 19:40:00|6339|6336.2|6334.2|6331.4|6339.6|6336.4|6334|6330.8|226
1747165500000|2025-05-13 19:45:00|6334.6|6330.8|6333.2|6330.4|6335.6|6332.2|6331|6327.8|532
1747165800000|2025-05-13 19:50:00|6334|6331.2|6330.2|6327.4|6335.2|6332.4|6328.2|6324.8|313
1747166100000|2025-05-13 19:55:00|6330|6327.2|6329.6|6326.8|6332.6|6329.4|6328|6325.2|681
1747166400000|2025-05-13 20:00:00|6330.2|6326.4|6335.2|6332.4|6335.2|6332.4|6329.6|6326.4|402
1747166700000|2025-05-13 20:05:00|6335.4|6332.6|6340.6|6336.8|6340.6|6337.4|6335.4|6332.4|221
1747167000000|2025-05-13 20:10:00|6340.2|6337.4|6341.6|6337.8|6341.6|6338.4|6340|6336.8|142
1747167300000|2025-05-13 20:15:00|6341|6338.2|6331.9|6328.1|6341.6|6338.4|6330.9|6327.6|333
1747167600000|2025-05-13 20:20:00|6330.9|6327.8|6331.5|6327.7|6333.5|6330.7|6329.6|6326.8|312
1747167900000|2025-05-13 20:25:00|6330.9|6328.1|6331.9|6328.1|6332.2|6329.4|6329.3|6326.5|1088
1747168200000|2025-05-13 20:30:00|6331.3|6328.5|6330.9|6327.1|6334.3|6330.5|6322.7|6315.9|679
1747168500000|2025-05-13 20:35:00|6330.7|6328.1|6331.3|6327.5|6332.3|6329.5|6326.9|6324.1|242
1747168800000|2025-05-13 20:40:00|6330.7|6326.9|6329.7|6325.9|6331.1|6327.9|6327.1|6323.5|973
1747169100000|2025-05-13 20:45:00|6329.9|6326.1|6331.3|6328.5|6331.7|6328.9|6328.3|6325.1|102
1747169400000|2025-05-13 20:50:00|6331.7|6327.9|6330.7|6326.9|6333.7|6330.5|6328.3|6325.5|282
1747169700000|2025-05-13 20:55:00|6330.3|6327.5|6330.1|6326.3|6332.1|6328.9|6327.3|6324.1|562
1747173600000|2025-05-13 22:00:00|6329.4|6326.6|6326.4|6322.6|6332|6328.4|6326|6322.6|136
1747173900000|2025-05-13 22:05:00|6326|6322.2|6325|6322.2|6326.4|6323.2|6323.4|6320.2|76
1747174200000|2025-05-13 22:10:00|6325.4|6322.6|6326|6323.2|6329|6325.2|6325|6321.8|48
1747174500000|2025-05-13 22:15:00|6326.4|6322.6|6328|6325.2|6328.6|6325.2|6326|6322.6|31
1747174800000|2025-05-13 22:20:00|6328.4|6324.6|6328.4|6324.6|6329|6325.8|6327.4|6324.2|38
1747175100000|2025-05-13 22:25:00|6328|6324.2|6326.4|6322.6|6328|6324.6|6326|6322.6|29
1747175400000|2025-05-13 22:30:00|6325.8|6323|6327.4|6323.6|6330|6326.8|6323.6|6320.8|173
1747175700000|2025-05-13 22:35:00|6326|6323.2|6326|6323.2|6326.4|6323.6|6325|6321.8|14
1747176000000|2025-05-13 22:40:00|6326.4|6322.6|6326|6323.2|6326.4|6323.2|6326|6322.2|4
1747176300000|2025-05-13 22:45:00|6325.3|6322.5|6326.3|6322.5|6326.3|6323.2|6325.3|6322.2|15
1747176600000|2025-05-13 22:50:00|6325.9|6323.1|6325.3|6322.5|6326.3|6323.1|6325.3|6322.1|13
1747176900000|2025-05-13 22:55:00|6326.3|6322.1|6325.3|6322.5|6326.3|6322.5|6325.3|6322.1|8
1747177200000|2025-05-13 23:00:00|6326.3|6323.1|6325.9|6323.1|6326.3|6323.5|6325.3|6322.5|24
1747177500000|2025-05-13 23:05:00|6325.5|6322.7|6329.3|6326.5|6329.3|6326.5|6325.3|6322.1|33
1747177800000|2025-05-13 23:10:00|6328.9|6326.1|6331.9|6329.1|6332.9|6329.7|6328.9|6326.1|66
1747178100000|2025-05-13 23:15:00|6331.5|6328.7|6329.5|6325.7|6332.9|6329.7|6328.9|6325.7|33
1747178400000|2025-05-13 23:20:00|6328.9|6326.1|6331.9|6329.1|6331.9|6329.1|6328.9|6326.1|16
1747178700000|2025-05-13 23:25:00|6332.3|6328.5|6331.3|6327.5|6332.3|6329.1|6330.3|6327.1|8
1747179000000|2025-05-13 23:30:00|6330.7|6327.9|6330.5|6326.7|6331.3|6328.5|6329.9|6326.5|14
1747179300000|2025-05-13 23:35:00|6330.9|6327.1|6331.5|6327.7|6331.5|6328.1|6329.9|6326.7|5
1747179600000|2025-05-13 23:40:00|6330.9|6328.1|6331.3|6327.5|6331.9|6328.7|6330.5|6327.1|41
1747179900000|2025-05-13 23:45:00|6330.9|6328.1|6332.9|6330.1|6333.9|6330.1|6330.9|6328.1|153
1747180200000|2025-05-13 23:50:00|6332.5|6329.7|6333.3|6329.5|6333.3|6330.5|6332.3|6329.1|20
1747180500000|2025-05-13 23:55:00|6332.7|6329.9|6332.9|6329.1|6334.3|6331.5|6332.5|6329.1|28
1747180800000|2025-05-14 00:00:00|6332.5|6329.7|6324.9|6322.1|6333.3|6330.5|6324.5|6321.7|237
1747181100000|2025-05-14 00:05:00|6324.7|6321.9|6327.9|6325.1|6327.9|6325.1|6322.9|6319.5|134
1747181400000|2025-05-14 00:10:00|6327.7|6324.9|6323.6|6320.8|6327.7|6324.9|6323|6320.1|238
1747181700000|2025-05-14 00:15:00|6324|6321.2|6315.6|6311.8|6324.3|6321.5|6314.6|6311.8|239
1747182000000|2025-05-14 00:20:00|6315|6312.2|6317.2|6314.4|6317.7|6314.4|6313.2|6310.4|127
1747182300000|2025-05-14 00:25:00|6317|6314.2|6314.6|6311.8|6317|6314.2|6313.1|6309.8|125
1747182600000|2025-05-14 00:30:00|6315|6312.2|6315.6|6312.8|6318.6|6315.4|6314|6310.8|109
1747182900000|2025-05-14 00:35:00|6316.2|6312.4|6312.6|6309.8|6316.6|6313.2|6312.6|6309.8|67
1747183200000|2025-05-14 00:40:00|6312.2|6309.4|6314.6|6311.8|6315.2|6311.8|6312.2|6309.4|38
1747183500000|2025-05-14 00:45:00|6315|6312.2|6312.6|6309.8|6316|6313.2|6312.6|6309.4|58
1747183800000|2025-05-14 00:50:00|6312.2|6308.8|6314.2|6311.4|6315.6|6312.4|6312.2|6308.8|39
1747184100000|2025-05-14 00:55:00|6313.8|6311|6310.6|6307.8|6315.6|6312.4|6310|6306.8|138
1747184400000|2025-05-14 01:00:00|6310.8|6308|6309.6|6306.8|6316.2|6313.4|6308.2|6305.4|335
1747184700000|2025-05-14 01:05:00|6309.2|6306.4|6308.2|6305.4|6312|6308.8|6305.2|6302.4|291
1747185000000|2025-05-14 01:10:00|6307.8|6304.4|6305.6|6302.8|6309|6305.8|6304.2|6301.4|58
1747185300000|2025-05-14 01:15:00|6304.6|6301.8|6308.6|6305.8|6310.6|6307.4|6304.2|6301|129
1747185600000|2025-05-14 01:20:00|6308.2|6305.4|6309.6|6306.8|6311|6307.8|6305.6|6302.4|69
1747185900000|2025-05-14 01:25:00|6309.4|6306.6|6307.2|6304.4|6309.6|6306.8|6306.2|6303.4|39
1747186200000|2025-05-14 01:30:00|6307.6|6303.8|6305.6|6302.8|6309.2|6305.9|6305|6302.2|173
1747186500000|2025-05-14 01:35:00|6306|6303.2|6303.2|6299.4|6306.6|6303.8|6299.2|6296.4|265
1747186800000|2025-05-14 01:40:00|6303.6|6299.8|6307.5|6303.7|6307.8|6304.8|6302.6|6299.1|65
1747187100000|2025-05-14 01:45:00|6306.5|6304.1|6312.5|6309.7|6313|6309.7|6306.2|6303.4|164
1747187400000|2025-05-14 01:50:00|6312.9|6309.1|6309.5|6306.7|6313.5|6310.7|6309.1|6306.3|70
1747187700000|2025-05-14 01:55:00|6309.9|6307.1|6305.5|6302.7|6311.9|6309.1|6305.1|6302.1|97
1747188000000|2025-05-14 02:00:00|6305.9|6303.1|6307.5|6304.7|6308.9|6306.1|6304.5|6301.3|95
1747188300000|2025-05-14 02:05:00|6307.9|6305.1|6303.1|6300.3|6310.5|6307.3|6303.1|6300.3|107
1747188600000|2025-05-14 02:10:00|6302.7|6299.3|6302.1|6298.3|6306.1|6303.3|6299.1|6296.3|129
1747188900000|2025-05-14 02:15:00|6301.5|6298.7|6297.1|6293.3|6302.1|6298.7|6294.1|6290.9|241
1747189200000|2025-05-14 02:20:00|6297.5|6293.7|6293.5|6289.7|6298.1|6295.3|6293.1|6289.7|176
1747189500000|2025-05-14 02:25:00|6293.1|6290.3|6291.1|6287.3|6293.5|6290.3|6286.5|6283.3|312
1747189800000|2025-05-14 02:30:00|6290.7|6287.9|6288.5|6285.7|6292.5|6289.3|6286.5|6283.7|207
1747190100000|2025-05-14 02:35:00|6288.9|6285.1|6289.1|6286.3|6290.5|6287.3|6286.9|6283.7|233
1747190400000|2025-05-14 02:40:00|6288.7|6285.3|6292.9|6289.1|6292.9|6289.7|6288.7|6285.3|109
1747190700000|2025-05-14 02:45:00|6292.3|6289.5|6293.1|6290.3|6295.5|6292.7|6288.1|6285.3|276
1747191000000|2025-05-14 02:50:00|6292.7|6289.3|6296.1|6293.3|6297.1|6294.3|6292.7|6289.3|162
1747191300000|2025-05-14 02:55:00|6296.5|6293.7|6299.1|6296.3|6301.5|6298.3|6295.7|6292.3|152
1747191600000|2025-05-14 03:00:00|6298.9|6296.1|6294.1|6290.3|6298.9|6296.1|6292.5|6289.3|110
1747191900000|2025-05-14 03:05:00|6294.5|6291.3|6296.9|6293.1|6300.9|6297.7|6292.5|6289.7|80
1747192200000|2025-05-14 03:10:00|6296.5|6293.7|6288.1|6285.3|6296.9|6293.7|6287.5|6284.3|184
1747192500000|2025-05-14 03:15:00|6288.5|6285.7|6291.8|6289|6292.4|6289.3|6288.1|6285.3|66
1747192800000|2025-05-14 03:20:00|6291.4|6288.6|6290.4|6287.6|6291.8|6289|6288.8|6285.6|40
1747193100000|2025-05-14 03:25:00|6290.8|6287|6292.4|6289.6|6292.8|6290|6288.8|6285.6|106
1747193400000|2025-05-14 03:30:00|6292.8|6290|6301|6298.2|6301|6298.2|6292.4|6289.2|416
1747193700000|2025-05-14 03:35:00|6301.2|6298.4|6303|6299.2|6303.4|6300.6|6301|6297.8|207
1747194000000|2025-05-14 03:40:00|6302.4|6299.6|6302|6299.2|6303|6300.2|6301|6297.8|103
1747194300000|2025-05-14 03:45:00|6301.8|6299|6301.4|6298.6|6303|6300.2|6300.4|6297.6|294
1747194600000|2025-05-14 03:50:00|6301|6298.2|6299.4|6296.6|6301.4|6298.6|6298|6295.2|106
1747194900000|2025-05-14 03:55:00|6299.6|6296.8|6298|6295.2|6300.4|6297.2|6297|6294.2|65
1747195200000|2025-05-14 04:00:00|6298.6|6294.8|6298|6295.2|6303.4|6300.2|6298|6294.8|208
1747195500000|2025-05-14 04:05:00|6298.8|6296|6297|6294.2|6299.4|6296.2|6294.6|6291.2|67
1747195800000|2025-05-14 04:10:00|6297.4|6294.6|6301|6298.2|6301.8|6299|6297|6294.2|104
1747196100000|2025-05-14 04:15:00|6300.6|6297.2|6304.2|6300.4|6304.7|6301.4|6300.4|6297.2|185
1747196400000|2025-05-14 04:20:00|6303.6|6300.8|6306.6|6303.8|6307.2|6304|6301.6|6298.8|106
1747196700000|2025-05-14 04:25:00|6307|6303.2|6303.2|6300.4|6307|6303.7|6302.8|6299.4|94
1747197000000|2025-05-14 04:30:00|6303.8|6300|6304.2|6301.4|6304.6|6301.8|6303.2|6300|72
1747197300000|2025-05-14 04:35:00|6303.8|6301|6304.6|6301.8|6305.2|6301.8|6301.8|6298.4|164
1747197600000|2025-05-14 04:40:00|6304.2|6301.4|6302.2|6299.4|6305.2|6301.8|6302.2|6299.4|33
1747197900000|2025-05-14 04:45:00|6302.6|6299.8|6301|6298.2|6304.6|6301.8|6300|6296.8|107
1747198200000|2025-05-14 04:50:00|6300.6|6297.8|6298.5|6295.7|6302|6298.8|6297.5|6294.7|56
1747198500000|2025-05-14 04:55:00|6298.9|6296.1|6295.5|6292.7|6298.9|6296.1|6294.5|6291.7|58
1747198800000|2025-05-14 05:00:00|6295.1|6292.3|6290.3|6287.5|6295.5|6292.7|6289.3|6286.5|309
1747199100000|2025-05-14 05:05:00|6290.7|6286.9|6292.9|6290.1|6293.9|6291.1|6289.3|6286.1|69
1747199400000|2025-05-14 05:10:00|6293.3|6290.5|6296.5|6293.7|6297.1|6294.3|6292.5|6289.7|64
1747199700000|2025-05-14 05:15:00|6296.3|6293.5|6293.5|6290.7|6296.9|6293.5|6291.5|6288.7|103
1747200000000|2025-05-14 05:20:00|6293.9|6291.1|6294.9|6292.1|6296.3|6293.5|6293.5|6290.1|103
1747200300000|2025-05-14 05:25:00|6295.3|6292.5|6295.9|6293.1|6297.3|6294.1|6293.3|6290|92
1747200600000|2025-05-14 05:30:00|6295.7|6292.9|6302.9|6299.1|6305.3|6302.5|6295.7|6292.5|278
1747200900000|2025-05-14 05:35:00|6303.3|6300.5|6307.9|6305.1|6308.3|6305.1|6302.3|6299.1|153
1747201200000|2025-05-14 05:40:00|6308.3|6304.1|6314.9|6312.1|6315.7|6312.9|6306.9|6304.1|356
1747201500000|2025-05-14 05:45:00|6315.3|6311.5|6307.3|6304.5|6315.3|6312|6306.3|6303.5|195
1747201800000|2025-05-14 05:50:00|6307.7|6303.9|6302.3|6298.5|6307.7|6303.9|6299.9|6297.1|160
1747202100000|2025-05-14 05:55:00|6302.7|6298.9|6301.3|6298.5|6304.7|6301.5|6301.3|6298.5|91
1747202400000|2025-05-14 06:00:00|6301.7|6298.9|6300.7|6296.9|6303.8|6300.9|6299.3|6296.5|81
1747202700000|2025-05-14 06:05:00|6299.7|6296.5|6300.9|6297.1|6303.3|6300.5|6295.9|6293.1|169
1747203000000|2025-05-14 06:10:00|6301.3|6297.5|6297.3|6294.5|6301.3|6298.1|6296.3|6293.1|80
1747203300000|2025-05-14 06:15:00|6297.7|6294.9|6304.3|6301.5|6305.3|6301.9|6297.3|6294.5|144
1747203600000|2025-05-14 06:20:00|6304.9|6301.1|6303.2|6300.4|6306.2|6302.8|6302.9|6300.1|130
1747203900000|2025-05-14 06:25:00|6302.8|6300|6299.8|6297|6302.8|6300|6293.6|6290.3|232
1747204200000|2025-05-14 06:30:00|6300.2|6297.4|6302.8|6300|6304.2|6301|6299.2|6296.4|135
1747204500000|2025-05-14 06:35:00|6303.4|6299.6|6300.8|6297|6304.2|6300.6|6299.8|6297|117
1747204800000|2025-05-14 06:40:00|6300.2|6297.4|6312.4|6309.6|6314.8|6312|6299.8|6296.4|482
1747205100000|2025-05-14 06:45:00|6312.2|6309.4|6301.4|6298.6|6312.8|6310|6299.4|6296.6|299
1747205400000|2025-05-14 06:50:00|6302|6298.2|6301.8|6299|6305.3|6302.4|6299.2|6296|821
1747205700000|2025-05-14 06:55:00|6301.6|6298.8|6302.8|6300|6302.8|6300|6298.4|6295|184
1747206000000|2025-05-14 07:00:00|6303.2|6300.4|6311.6|6308.8|6312.2|6309.4|6300.7|6297.4|413
1747206300000|2025-05-14 07:05:00|6312.2|6308.4|6305.2|6301.4|6313.6|6310.4|6303.6|6300.8|317
1747206600000|2025-05-14 07:10:00|6305.6|6302.4|6303.6|6300.8|6307.6|6304.8|6302.6|6299.4|203
1747206900000|2025-05-14 07:15:00|6303.2|6300.4|6301.6|6298.8|6303.6|6300.4|6299.1|6295.8|452
1747207200000|2025-05-14 07:20:00|6302|6298.2|6299.6|6296.8|6304.6|6301.8|6298.1|6294.8|217
1747207500000|2025-05-14 07:25:00|6300.2|6296.4|6316.4|6313.6|6318.4|6315.6|6299.6|6296.4|455
1747207800000|2025-05-14 07:30:00|6316.8|6314|6319.4|6316.6|6324.4|6321.6|6316.4|6313.6|353
1747208100000|2025-05-14 07:35:00|6319.8|6317|6324|6321.2|6326.8|6324|6319.8|6316.6|298
1747208400000|2025-05-14 07:40:00|6325.4|6322.6|6327.4|6324.6|6330.4|6327.6|6324.9|6321.6|297
1747208700000|2025-05-14 07:45:00|6327|6324.2|6317.8|6315|6329.5|6326.2|6315.8|6312.4|427
1747209000000|2025-05-14 07:50:00|6318.4|6314|6318.5|6315.7|6320.2|6317|6313.8|6311|243
1747209300000|2025-05-14 07:55:00|6318.1|6315.3|6317.5|6313.7|6320.1|6316.7|6315.5|6312.7|185
1747209600000|2025-05-14 08:00:00|6316.9|6314.1|6301.1|6297.3|6321.5|6318.7|6297.9|6295.1|1029
1747209900000|2025-05-14 08:05:00|6302.1|6298.3|6301.7|6297.9|6306.1|6302.9|6300.1|6297.3|265
1747210200000|2025-05-14 08:10:00|6301.1|6298.3|6301.7|6297.9|6302.7|6299.3|6297.7|6294.8|316
1747210500000|2025-05-14 08:15:00|6301.1|6298.3|6292.5|6289.7|6302.1|6299.3|6291.5|6288.3|305
1747210800000|2025-05-14 08:20:00|6293.1|6289.3|6295.1|6292.3|6296.5|6293.3|6290.5|6287.3|302
1747211100000|2025-05-14 08:25:00|6295.5|6292.7|6297.1|6293.3|6297.1|6293.9|6287.7|6284.9|639
1747211400000|2025-05-14 08:30:00|6297.5|6294.7|6293.1|6290.3|6297.5|6294.7|6288.1|6284.9|1278
1747211700000|2025-05-14 08:35:00|6293.5|6290.7|6299.7|6295.9|6303.7|6300.9|6292.7|6289.3|828
1747212000000|2025-05-14 08:40:00|6298.7|6295.5|6296.7|6292.9|6300.7|6297.5|6294.7|6291.5|186
1747212300000|2025-05-14 08:45:00|6296.3|6293.5|6300.9|6298.1|6303.3|6299.5|6296.3|6293.1|212
1747212600000|2025-05-14 08:50:00|6301.3|6297.5|6303.9|6301.1|6306.3|6302.9|6299.9|6297.1|169
1747212900000|2025-05-14 08:55:00|6302.9|6300.1|6305.9|6302.1|6313.9|6310.5|6302.9|6300.1|1012
1747213200000|2025-05-14 09:00:00|6304.9|6303.1|6314.9|6311.1|6316.5|6313.3|6298.7|6295.5|513
1747213500000|2025-05-14 09:05:00|6314.5|6311.7|6305.9|6303.1|6314.9|6312.1|6304.9|6301.7|179
1747213800000|2025-05-14 09:10:00|6306.5|6302.7|6298.9|6296.1|6308.9|6305.7|6297.7|6294.5|272
1747214100000|2025-05-14 09:15:00|6300.3|6296.5|6301.3|6298.5|6302.7|6299.9|6294.7|6291.5|227
1747214400000|2025-05-14 09:20:00|6301.7|6297.9|6288.7|6285.9|6301.7|6298.5|6288.5|6285.3|628
1747214700000|2025-05-14 09:25:00|6289.5|6286.7|6282.4|6278.6|6289.7|6286.9|6277.5|6274.2|1945
1747215000000|2025-05-14 09:30:00|6282|6278.2|6268.8|6265|6283.4|6280.6|6267.2|6264|1052
1747215300000|2025-05-14 09:35:00|6268.4|6265.6|6257.6|6253.8|6268.8|6265.6|6254.6|6251.8|1189
1747215600000|2025-05-14 09:40:00|6257|6254.2|6253.6|6250.8|6260.6|6257.8|6252.6|6249.8|868
1747215900000|2025-05-14 09:45:00|6253.2|6250.4|6251|6248.2|6256.6|6253.4|6249|6246.2|826
1747216200000|2025-05-14 09:50:00|6250|6247.2|6257.4|6254.6|6260.6|6257.4|6249.4|6246.2|712
1747216500000|2025-05-14 09:55:00|6258|6255.2|6258.6|6255.8|6261.6|6258.3|6258|6254.8|350
1747216800000|2025-05-14 10:00:00|6259|6255.2|6250.6|6247.8|6259|6255.7|6249.4|6246.5|557
1747217100000|2025-05-14 10:05:00|6251|6248.2|6245.6|6242.8|6255.6|6252.8|6244.4|6241.2|717
1747217400000|2025-05-14 10:10:00|6246|6243.2|6246|6243.2|6251.2|6247.8|6244|6240.8|840
1747217700000|2025-05-14 10:15:00|6246.4|6243.6|6249.6|6245.8|6255|6251.8|6245.4|6242.6|569
1747218000000|2025-05-14 10:20:00|6249.2|6246.4|6260|6257.2|6266|6263.2|6249|6245.8|772
1747218300000|2025-05-14 10:25:00|6259.6|6256.8|6260.6|6257.8|6261.6|6258.2|6255.2|6251.9|505
1747218600000|2025-05-14 10:30:00|6260.2|6257.4|6263|6260.2|6267.2|6263.8|6260.2|6257.4|346
1747218900000|2025-05-14 10:35:00|6263.6|6259.8|6266|6263.2|6269.6|6266.4|6263|6259.8|252
1747219200000|2025-05-14 10:40:00|6266.6|6262.8|6268|6265.2|6269.6|6266.4|6263|6260.2|265
1747219500000|2025-05-14 10:45:00|6268.4|6264.6|6265.4|6262.6|6269|6266.2|6264.4|6261.6|361
1747219800000|2025-05-14 10:50:00|6265|6262.2|6260.8|6258|6265.4|6262.6|6258.8|6255.5|439
1747220100000|2025-05-14 10:55:00|6261|6258.2|6258.2|6255.4|6263.8|6261|6258.2|6255.3|266
1747220400000|2025-05-14 11:00:00|6258.6|6255.8|6263|6260.2|6264.6|6261.2|6257.1|6253.8|297
1747220700000|2025-05-14 11:05:00|6263.6|6259.8|6261.5|6257.7|6264|6261.2|6259.1|6255.9|193
1747221000000|2025-05-14 11:10:00|6260.9|6258.1|6259.5|6256.7|6262.5|6259.3|6258.1|6255.2|222
1747221300000|2025-05-14 11:15:00|6259.1|6256.3|6253.5|6250.7|6264.9|6261.7|6253.5|6250.7|942
1747221600000|2025-05-14 11:20:00|6253.9|6251.1|6258.1|6254.3|6258.1|6255.1|6249.1|6246.3|290
1747221900000|2025-05-14 11:25:00|6258.5|6254.7|6262.5|6259.7|6263.5|6260.3|6256.9|6254.1|208
1747222200000|2025-05-14 11:30:00|6262.9|6260.1|6269.5|6265.7|6272.5|6269.7|6262.5|6259.2|542
1747222500000|2025-05-14 11:35:00|6269.1|6266.3|6268.5|6265.7|6269.6|6266.3|6264.1|6261.1|265
1747222800000|2025-05-14 11:40:00|6269.5|6266.1|6270.9|6268.1|6273.5|6270.2|6268.1|6264.7|199
1747223100000|2025-05-14 11:45:00|6270.5|6267.7|6257.9|6254.1|6270.9|6267.7|6256.1|6253.1|1007
1747223400000|2025-05-14 11:50:00|6257.3|6254.5|6260.9|6258.1|6262.5|6259.3|6255.9|6252.7|196
1747223700000|2025-05-14 11:55:00|6261.3|6257.5|6267.5|6264.7|6270.5|6267.3|6260.1|6257.3|502
1747224000000|2025-05-14 12:00:00|6268.1|6264.3|6257.5|6254.7|6270.1|6267.3|6255.5|6252.2|1912
1747224300000|2025-05-14 12:05:00|6256.9|6253.7|6257.5|6254.7|6259.5|6256.2|6253.5|6250.7|360
1747224600000|2025-05-14 12:10:00|6258.5|6255.3|6258.5|6254.7|6262.5|6259.3|6256.5|6253.7|448
1747224900000|2025-05-14 12:15:00|6257.5|6255.1|6256.5|6252.7|6260.5|6257.3|6251.1|6248.3|809
1747225200000|2025-05-14 12:20:00|6256.1|6253.3|6257.1|6254.3|6262.1|6259.3|6256.1|6252.7|422
1747225500000|2025-05-14 12:25:00|6257.5|6253.7|6261.1|6258.3|6262.6|6259.3|6257|6253.7|390
1747225800000|2025-05-14 12:30:00|6262.1|6258.9|6267.1|6263.3|6270.5|6267.3|6261.7|6258.3|441
1747226100000|2025-05-14 12:35:00|6266.7|6263.9|6264.1|6261.3|6268.5|6265.3|6261.7|6258.3|572
1747226400000|2025-05-14 12:40:00|6264.2|6261.4|6265|6262.2|6267.1|6263.8|6262|6258.8|307
1747226700000|2025-05-14 12:45:00|6264.6|6261.8|6270|6267.2|6272.2|6269.4|6263.6|6260.2|525
1747227000000|2025-05-14 12:50:00|6269.6|6266.8|6274.6|6271.8|6275.2|6272.2|6267.6|6264.4|674
1747227300000|2025-05-14 12:55:00|6274.2|6271.4|6269|6266.2|6275|6272.2|6266|6263.2|377
1747227600000|2025-05-14 13:00:00|6269.2|6266.4|6278|6274.2|6283|6279.8|6269.2|6266.4|1563
1747227900000|2025-05-14 13:05:00|6277.6|6274.8|6283|6280.2|6285.6|6282.4|6273.6|6269.8|1147
1747228200000|2025-05-14 13:10:00|6282.6|6279.8|6288.2|6285.4|6288.6|6285.8|6278.8|6275.8|989
1747228500000|2025-05-14 13:15:00|6287.6|6284.8|6291.6|6288.8|6293|6290.2|6281|6278.2|1186
1747228800000|2025-05-14 13:20:00|6292.2|6288.4|6295.8|6292|6296.2|6293.4|6287.6|6284|2224
1747229100000|2025-05-14 13:25:00|6295.2|6292.4|6300.4|6297.6|6303.2|6300|6292.4|6289|2156
1747229400000|2025-05-14 13:30:00|6300.8|6298|6297.4|6294.6|6305.8|6302.6|6293.4|6290.6|1798
1747229700000|2025-05-14 13:35:00|6297.6|6294.8|6294.4|6291.6|6300|6296.8|6293|6290.2|1183
1747230000000|2025-05-14 13:40:00|6295|6291.2|6294.4|6291.6|6298|6294.8|6287.3|6284|2651
1747230300000|2025-05-14 13:45:00|6294.6|6291.8|6293|6289.2|6301.1|6297.8|6292.4|6289.1|679
1747230600000|2025-05-14 13:50:00|6292.4|6289.6|6318.7|6315.9|6320.5|6317.7|6288.4|6285.6|2156
1747230900000|2025-05-14 13:55:00|6319.1|6316.3|6311.4|6308.6|6319.5|6316.7|6306.5|6303.7|2308
1747231200000|2025-05-14 14:00:00|6311.5|6308.7|6310.5|6307.7|6311.9|6309.1|6302.5|6299.7|985
1747231500000|2025-05-14 14:05:00|6311.9|6308.1|6314.9|6311.1|6317.9|6314.7|6302.3|6299.1|1305
1747231800000|2025-05-14 14:10:00|6314.3|6311.5|6312.5|6309.7|6321.9|6318.5|6311.4|6308.1|2655
1747232100000|2025-05-14 14:15:00|6312.9|6310.1|6308.9|6306.1|6314|6310.7|6307.5|6304.7|446
1747232400000|2025-05-14 14:20:00|6309.5|6306.7|6308.3|6305.5|6312.9|6310.1|6305.9|6303.1|710
1747232700000|2025-05-14 14:25:00|6307.9|6305.1|6301.3|6298.5|6315.1|6311.9|6299.7|6296.5|1923
1747233000000|2025-05-14 14:30:00|6301.7|6293.9|6317.5|6314.7|6319.9|6316.7|6299.8|6293.9|2192
1747233300000|2025-05-14 14:35:00|6316.9|6313.7|6271.5|6268.7|6322.1|6318.9|6264.9|6261.7|6134
1747233600000|2025-05-14 14:40:00|6271.1|6268.3|6281.1|6278.3|6282.5|6279.3|6265.5|6262.5|2596
1747233900000|2025-05-14 14:45:00|6281.5|6278.7|6296.1|6293.3|6298.7|6295.9|6279.1|6275.7|2532
1747234200000|2025-05-14 14:50:00|6297.1|6294.3|6296.7|6293.9|6299.8|6296.5|6288.1|6284.9|841
1747234500000|2025-05-14 14:55:00|6297.1|6294.3|6305.9|6303.1|6309.9|6306.7|6296.3|6292.9|1638
1747234800000|2025-05-14 15:00:00|6306.3|6303.5|6291.7|6287.9|6306.9|6303.7|6290.7|6287.9|1909
1747235100000|2025-05-14 15:05:00|6291.1|6288.3|6292.7|6288.9|6293.7|6290.5|6284.1|6280.9|893
1747235400000|2025-05-14 15:10:00|6292.1|6289.3|6291.1|6288.3|6292.7|6289.5|6287.7|6284.9|1036
1747235700000|2025-05-14 15:15:00|6292.7|6288.9|6274.5|6270.7|6296.5|6293.1|6272.1|6268.7|1725
1747236000000|2025-05-14 15:20:00|6273.9|6271.1|6276.9|6274.1|6278.5|6275.3|6267.5|6264.7|1293
1747236300000|2025-05-14 15:25:00|6276.5|6273.7|6271.9|6269.1|6278.5|6275.7|6269.1|6266.3|1033
1747236600000|2025-05-14 15:30:00|6271.7|6268.9|6264.1|6261.3|6273.9|6271.1|6261.5|6258.3|2487
1747236900000|2025-05-14 15:35:00|6263.9|6261.1|6267.2|6264.4|6270.2|6267.4|6262.7|6259.3|889
1747237200000|2025-05-14 15:40:00|6267.6|6264.8|6282.6|6279.8|6282.6|6279.8|6265.6|6262.4|2225
1747237500000|2025-05-14 15:45:00|6283|6280.2|6289.6|6286.8|6291.9|6288.8|6279.6|6276.8|1896
1747237800000|2025-05-14 15:50:00|6289.4|6286.6|6284.6|6281.8|6294|6290.8|6280.4|6277.2|1313
1747238100000|2025-05-14 15:55:00|6284.8|6282|6282.6|6279.8|6287.2|6283.8|6278.4|6275.6|1145
1747238400000|2025-05-14 16:00:00|6283.6|6280.8|6298.2|6294.4|6299.2|6296.4|6280.6|6277.8|1575
1747238700000|2025-05-14 16:05:00|6298.4|6294.6|6295.6|6292.8|6307.2|6303.8|6294.6|6291.4|1225
1747239000000|2025-05-14 16:10:00|6296.2|6292.4|6294.6|6291.8|6299.6|6296.8|6289.6|6286.2|706
1747239300000|2025-05-14 16:15:00|6294.2|6291.4|6302.6|6299.8|6304.8|6302|6293.6|6290.4|732
1747239600000|2025-05-14 16:20:00|6303.2|6299.4|6308.8|6306|6313.8|6310.8|6301.6|6298.8|2156
1747239900000|2025-05-14 16:25:00|6309.2|6305.4|6308.6|6305.8|6309.6|6306.8|6303.6|6300.8|508
1747240200000|2025-05-14 16:30:00|6308.8|6306|6311.2|6308.4|6315.7|6312.9|6308.8|6306|923
1747240500000|2025-05-14 16:35:00|6311.6|6308.8|6303.6|6300.8|6313.2|6310.4|6302.6|6299.8|1277
1747240800000|2025-05-14 16:40:00|6304.6|6301.3|6301.1|6297.3|6305.6|6302.8|6296.1|6293.3|784
1747241100000|2025-05-14 16:45:00|6300.7|6297.9|6304.1|6300.3|6304.5|6301.7|6299.5|6296.3|474
1747241400000|2025-05-14 16:50:00|6303.7|6300.9|6306.5|6303.7|6307.2|6303.9|6302.5|6299.2|396
1747241700000|2025-05-14 16:55:00|6307.1|6303.3|6304.1|6301.3|6308.7|6305.9|6301.5|6298.7|431
1747242000000|2025-05-14 17:00:00|6304.5|6301.7|6305.7|6302.9|6312.3|6309.1|6302.1|6299.3|1873
1747242300000|2025-05-14 17:05:00|6306.3|6302.5|6307.1|6304.3|6308.3|6305.5|6302.7|6299.9|391
1747242600000|2025-05-14 17:10:00|6306.7|6303.9|6310.5|6307.7|6311.1|6307.9|6305.1|6301.8|409
1747242900000|2025-05-14 17:15:00|6311.1|6307.3|6298.5|6295.7|6312.1|6308.9|6298.5|6295.3|880
1747243200000|2025-05-14 17:20:00|6297.7|6294.9|6301.1|6298.3|6301.1|6298.3|6290.1|6287.3|580
1747243500000|2025-05-14 17:25:00|6301.5|6298.7|6299.1|6296.3|6303.7|6300.7|6297.5|6294.3|612
1747243800000|2025-05-14 17:30:00|6299.7|6295.9|6303.7|6300.9|6308.1|6304.9|6297.5|6294.3|2101
1747244100000|2025-05-14 17:35:00|6304.1|6300.3|6302.7|6299.9|6305.1|6301.9|6301.1|6298.2|617
1747244400000|2025-05-14 17:40:00|6303.7|6300.3|6301.7|6298.9|6304.7|6301.9|6300.5|6297.7|483
1747244700000|2025-05-14 17:45:00|6302.1|6299.3|6305.7|6302.9|6307.1|6303.9|6301.7|6298.9|280
1747245000000|2025-05-14 17:50:00|6306.5|6303.7|6305.1|6302.3|6307.1|6304.3|6303.7|6300.9|572
1747245300000|2025-05-14 17:55:00|6304.5|6301.3|6299.9|6296.1|6306.1|6302.7|6299.3|6296.1|702
1747245600000|2025-05-14 18:00:00|6299.3|6296.5|6292.5|6289.7|6299.9|6296.7|6292.5|6289.7|1418
1747245900000|2025-05-14 18:05:00|6293.3|6290.5|6292.5|6289.7|6298|6294.8|6289.5|6286.7|1805
1747246200000|2025-05-14 18:10:00|6293.5|6290.7|6288.4|6285.6|6296|6292.8|6286.3|6283.1|1024
1747246500000|2025-05-14 18:15:00|6289|6285.2|6290.6|6287.8|6296.4|6293.2|6286.4|6283.2|1083
1747246800000|2025-05-14 18:20:00|6291|6287.2|6283|6279.2|6291|6287.6|6279.6|6276.8|1690
1747247100000|2025-05-14 18:25:00|6282.4|6279.6|6275.4|6272.6|6284.6|6281.8|6269.6|6266.4|10232
1747247400000|2025-05-14 18:30:00|6275.2|6272.4|6270.4|6267.6|6278.8|6275.6|6268.4|6265.6|2933
1747247700000|2025-05-14 18:35:00|6270.2|6267.4|6261.4|6258.6|6270.2|6267.4|6260.8|6258|915
1747248000000|2025-05-14 18:40:00|6261.8|6258|6261.4|6258.6|6263.4|6260.1|6259.4|6256.6|1923
1747248300000|2025-05-14 18:45:00|6261|6258.2|6258.4|6255.6|6262.6|6259.8|6257.6|6254.6|308
1747248600000|2025-05-14 18:50:00|6258.6|6255.8|6259.4|6256.6|6260.4|6257.6|6258.4|6255.2|251
1747248900000|2025-05-14 18:55:00|6258.6|6255.8|6259|6256.2|6261|6257.8|6258|6254.6|404
1747249200000|2025-05-14 19:00:00|6259.4|6255.6|6260.4|6257.6|6262|6258.8|6257.4|6254.6|226
1747249500000|2025-05-14 19:05:00|6260.6|6257.8|6260.4|6257.6|6264|6261.2|6259.4|6256.2|332
1747249800000|2025-05-14 19:10:00|6260.6|6257.8|6260|6256.2|6261.6|6258.8|6259.4|6256.2|97
1747250100000|2025-05-14 19:15:00|6259.6|6256.8|6259.6|6256.8|6263|6259.8|6259|6256.2|555
1747250400000|2025-05-14 19:20:00|6258.6|6255.8|6259.5|6256.7|6262|6258.8|6258.6|6255.7|304
1747250700000|2025-05-14 19:25:00|6260|6256.2|6253.5|6250.7|6260|6257.2|6253.5|6250.7|346
1747251000000|2025-05-14 19:30:00|6254|6251.2|6251.5|6248.7|6255.9|6252.7|6250.4|6247.6|326
1747251300000|2025-05-14 19:35:00|6251.9|6249.1|6250.9|6248.1|6253.5|6250.6|6250.3|6247.5|256
1747251600000|2025-05-14 19:40:00|6251.1|6248.3|6248.9|6246.1|6251.9|6248.5|6247.3|6244.5|281
1747251900000|2025-05-14 19:45:00|6248.5|6245.7|6249.3|6246.5|6249.9|6246.7|6248.5|6245.7|122
1747252200000|2025-05-14 19:50:00|6248.9|6246.1|6249.9|6247.1|6251.9|6248.7|6248.9|6246.1|414
1747252500000|2025-05-14 19:55:00|6250.3|6247.5|6246.9|6244.1|6250.3|6247.5|6245.9|6243.1|500
1747252800000|2025-05-14 20:00:00|6246.5|6243.7|6248.3|6245.5|6248.9|6246.1|6245.5|6242.7|316
1747253100000|2025-05-14 20:05:00|6248.9|6245.1|6247.9|6245.1|6250.9|6247.7|6247.9|6244.7|607
1747253400000|2025-05-14 20:10:00|6248.5|6245.7|6242.9|6240.1|6249.3|6246.5|6241.3|6238|194
1747253700000|2025-05-14 20:15:00|6243.5|6239.7|6246.5|6243.7|6246.5|6243.7|6240.9|6238.1|476
1747254000000|2025-05-14 20:20:00|6246.9|6244.1|6251.5|6247.7|6251.9|6248.7|6246.5|6243.7|262
1747254300000|2025-05-14 20:25:00|6251.9|6248.1|6256.9|6254.1|6258|6255.1|6251.5|6248.1|244
1747254600000|2025-05-14 20:30:00|6256.5|6253.7|6254.1|6251.3|6256.9|6253.7|6253.5|6250.7|275
1747254900000|2025-05-14 20:35:00|6254.5|6251.7|6256.5|6253.7|6257.5|6254.7|6252.5|6249.7|176
1747255200000|2025-05-14 20:40:00|6255.5|6252.7|6255.5|6252.7|6256.9|6253.7|6253.5|6250.7|476
1747255500000|2025-05-14 20:45:00|6255.9|6253.1|6251.4|6248.6|6256.9|6253.7|6250.4|6247.2|111
1747255800000|2025-05-14 20:50:00|6251.9|6249.1|6250.9|6248.1|6251.9|6249.1|6248.4|6245.6|853
1747256100000|2025-05-14 20:55:00|6251.4|6247.6|6250.8|6248|6251.8|6248.6|6249.4|6246.6|240
1747260000000|2025-05-14 22:00:00|6248.7|6244.9|6246.8|6243|6250.2|6247|6242.4|6239.6|106
1747260300000|2025-05-14 22:05:00|6245.4|6242.6|6246.8|6243|6248.2|6245|6245.4|6242.5|49
1747260600000|2025-05-14 22:10:00|6246.4|6242.6|6246.8|6243|6247.2|6243.4|6246.2|6242.6|0
1747260900000|2025-05-14 22:15:00|6246.4|6242.6|6248.2|6245.4|6248.6|6245.4|6246.2|6242.6|449
1747261200000|2025-05-14 22:20:00|6248.6|6244.8|6250.2|6246.4|6251|6247.8|6248.2|6244.8|32
1747261500000|2025-05-14 22:25:00|6250.6|6246.8|6249.6|6246.8|6251.4|6248.2|6248.2|6244.9|21
1747261800000|2025-05-14 22:30:00|6250.2|6246.4|6254|6250.2|6254|6250.8|6249|6245.6|20
1747262100000|2025-05-14 22:35:00|6253.6|6250.8|6202.5|6198.7|6256|6252.6|6202.5|6198.7|1027
1747262400000|2025-05-14 22:40:00|6203|6199.2|6208.5|6204.7|6211.6|6207.8|6196.1|6192.3|302
1747262700000|2025-05-14 22:45:00|6208.1|6205.3|6202.5|6198.7|6210.5|6205.3|6200.5|6197.3|180
1747263000000|2025-05-14 22:50:00|6203|6199.2|6187.9|6184.1|6205.5|6201.7|6185.8|6181.6|370
1747263300000|2025-05-14 22:55:00|6187.5|6184.7|6177.8|6174|6194.8|6189.6|6176.8|6173|782
1747263600000|2025-05-14 23:00:00|6178.2|6174.4|6162.6|6159.8|6180.8|6177|6162.6|6159.4|668
1747263900000|2025-05-14 23:05:00|6161.6|6158.8|6163|6159.2|6164.8|6161.6|6153|6149.6|754
1747264200000|2025-05-14 23:10:00|6162.6|6158.8|6174.4|6170.6|6175.4|6171.6|6158|6154.2|403
1747264500000|2025-05-14 23:15:00|6173.8|6171|6174|6170.2|6177.1|6173.8|6166.6|6163.2|377
1747264800000|2025-05-14 23:20:00|6174.2|6170.4|6169|6165.2|6176.7|6173.3|6164.4|6161.6|190
1747265100000|2025-05-14 23:25:00|6169.4|6165.6|6172.7|6168.9|6181.1|6177.3|6166.4|6163.1|393
1747265400000|2025-05-14 23:30:00|6173.1|6169.3|6168.5|6164.7|6173.1|6169.3|6166.1|6162.9|181
1747265700000|2025-05-14 23:35:00|6168.1|6165.3|6164|6160.2|6171.5|6168.2|6162|6159.2|168
1747266000000|2025-05-14 23:40:00|6164.1|6160.3|6165.5|6161.7|6166.4|6162.7|6164.1|6160.3|34
1747266300000|2025-05-14 23:45:00|6164.9|6162.1|6164.9|6162.1|6168.9|6165.6|6162.5|6159.2|86
1747266600000|2025-05-14 23:50:00|6165.4|6162.6|6176.5|6172.7|6176.5|6172.7|6164.9|6161.7|131
1747266900000|2025-05-14 23:55:00|6176.9|6173.1|6185.5|6181.7|6185.5|6181.7|6174.5|6171.7|192
1747267200000|2025-05-15 00:00:00|6184.9|6182.1|6185.3|6181.5|6202.7|6199.7|6182.9|6180|1427
1747267500000|2025-05-15 00:05:00|6186.5|6183.7|6190.9|6188.1|6194.9|6192.1|6180.3|6177.5|387
1747267800000|2025-05-15 00:10:00|6190.7|6187.9|6196.3|6192.5|6196.3|6193.1|6189.3|6186.1|157
1747268100000|2025-05-15 00:15:00|6195.9|6192.1|6198.7|6195.9|6199.1|6195.9|6187.9|6184.7|294
1747268400000|2025-05-15 00:20:00|6198.3|6195.5|6191.5|6187.7|6200.5|6197.3|6185.1|6181.9|224
1747268700000|2025-05-15 00:25:00|6191.1|6188.3|6192.5|6189.7|6194.7|6191.7|6187.8|6184.9|276
1747269000000|2025-05-15 00:30:00|6193.1|6190.3|6190.1|6187.3|6193.5|6190.3|6186.1|6183.3|261
1747269300000|2025-05-15 00:35:00|6190.7|6187.9|6182.7|6179.9|6191.1|6187.9|6180.1|6177.3|196
1747269600000|2025-05-15 00:40:00|6182.2|6179.4|6190.2|6187.4|6190.6|6187.4|6178.2|6174.9|206
1747269900000|2025-05-15 00:45:00|6189.2|6186.4|6184.1|6181.3|6190.7|6187.8|6182.1|6179.3|183
1747270200000|2025-05-15 00:50:00|6184.5|6180.7|6188|6185.2|6189.6|6186.8|6184.1|6180.3|52
1747270500000|2025-05-15 00:55:00|6187|6184.2|6177.6|6174.8|6187.6|6184.7|6174|6170.8|186
1747270800000|2025-05-15 01:00:00|6178|6175.2|6168|6165.2|6197|6193.8|6166|6162.7|702
1747271100000|2025-05-15 01:05:00|6167.6|6164.2|6174.4|6170.6|6176.6|6173.2|6167|6163.8|158
1747271400000|2025-05-15 01:10:00|6174|6170.2|6170.6|6166.8|6181.4|6178.2|6169|6165.8|180
1747271700000|2025-05-15 01:15:00|6171|6167.2|6177.4|6173.6|6185.6|6182.3|6170.6|6166.8|231
1747272000000|2025-05-15 01:20:00|6177|6174.2|6180.4|6177.6|6183.4|6180.2|6177|6174.2|85
1747272300000|2025-05-15 01:25:00|6180|6177.2|6168.8|6165|6181.5|6178.6|6167.8|6164.6|134
1747272600000|2025-05-15 01:30:00|6168.4|6164.6|6161.2|6157.4|6173|6169.8|6160.7|6157|318
1747272900000|2025-05-15 01:35:00|6160.8|6158|6155.2|6151.4|6163.3|6160.4|6151.2|6148|483
1747273200000|2025-05-15 01:40:00|6154.8|6152|6150.2|6147.4|6160.2|6157|6147.2|6144|240
1747273500000|2025-05-15 01:45:00|6149.8|6147|6147.8|6144|6152.8|6149.4|6144.8|6142|252
1747273800000|2025-05-15 01:50:00|6147.2|6144.4|6151.8|6149|6153.2|6150|6144.4|6141.5|301
1747274100000|2025-05-15 01:55:00|6152.2|6148.4|6157.4|6153.6|6159.8|6157|6151.8|6148.4|215
1747274400000|2025-05-15 02:00:00|6157.8|6154.6|6157.2|6154.4|6160.2|6157.4|6152.8|6149.6|180
1747274700000|2025-05-15 02:05:00|6156.4|6153.6|6151.4|6148.6|6161.8|6158.4|6151.2|6148|180
1747275000000|2025-05-15 02:10:00|6152|6148.2|6155.8|6153|6158.2|6155|6152|6148.2|112
1747275300000|2025-05-15 02:15:00|6153.8|6152|6160.8|6157|6160.8|6158|6153.8|6150.6|110
1747275600000|2025-05-15 02:20:00|6160.4|6156.6|6158.8|6156|6163.2|6160|6157.4|6154.6|99
1747275900000|2025-05-15 02:25:00|6159.4|6155.6|6156.8|6154|6160.8|6158|6153.4|6150.6|94
1747276200000|2025-05-15 02:30:00|6156.6|6153.8|6147.8|6145|6156.8|6154|6146.2|6143|295
1747276500000|2025-05-15 02:35:00|6148.2|6145.4|6149.3|6146.5|6150.9|6147.6|6144.2|6141|204
1747276800000|2025-05-15 02:40:00|6150.2|6147.4|6142.2|6138.4|6150.9|6148.1|6140.8|6137.5|203
1747277100000|2025-05-15 02:45:00|6141.6|6138.8|6136.8|6134|6143.3|6140|6135.3|6132|474
1747277400000|2025-05-15 02:50:00|6136.9|6134.1|6136.7|6133.9|6140.7|6137.5|6134.8|6131.5|194
1747277700000|2025-05-15 02:55:00|6136.3|6133.5|6129.6|6126.8|6137.7|6134.9|6126.2|6123.4|689
1747278000000|2025-05-15 03:00:00|6130|6126.2|6130.1|6127.3|6131.2|6127.9|6125.2|6121.9|384
1747278300000|2025-05-15 03:05:00|6129.6|6126.8|6114|6111.2|6129.6|6126.8|6114|6110.8|540
1747278600000|2025-05-15 03:10:00|6114.6|6110.8|6115.6|6111.8|6116|6112.8|6105.6|6102.3|636
1747278900000|2025-05-15 03:15:00|6116.1|6112.3|6121.7|6118.9|6124.1|6120.9|6115.1|6111.8|422
1747279200000|2025-05-15 03:20:00|6122.1|6118.3|6128.1|6125.3|6130.1|6126.9|6121.1|6118.3|146
1747279500000|2025-05-15 03:25:00|6127.7|6124.9|6128.4|6125.6|6131.4|6128.2|6125|6121.7|489
1747279800000|2025-05-15 03:30:00|6129|6125.2|6152.3|6149.5|6157.8|6154.5|6128.4|6125.1|2214
1747280100000|2025-05-15 03:35:00|6152.9|6149.1|6157.5|6154.7|6158.5|6155.7|6148.3|6145.5|544
1747280400000|2025-05-15 03:40:00|6157.9|6155.1|6156.5|6153.7|6163.5|6160.7|6154.9|6151.6|537
1747280700000|2025-05-15 03:45:00|6156.3|6153.5|6153.4|6150.6|6160.3|6156.7|6151.4|6148.2|292
1747281000000|2025-05-15 03:50:00|6154|6150.2|6149.4|6146.6|6154.9|6151.6|6147.3|6144.5|270
1747281300000|2025-05-15 03:55:00|6148.9|6146.1|6143.3|6139.5|6148.9|6146.1|6135.9|6133.1|726
1747281600000|2025-05-15 04:00:00|6142.7|6139.9|6137.7|6134.9|6144.3|6141.5|6136.7|6133.9|304
1747281900000|2025-05-15 04:05:00|6136.7|6133.9|6132.3|6128.5|6136.7|6133.9|6128.3|6125.5|530
1747282200000|2025-05-15 04:10:00|6131.8|6129|6138.2|6134.4|6139.3|6136.3|6131.7|6128.5|179
1747282500000|2025-05-15 04:15:00|6137.8|6135|6141.7|6138.9|6143.7|6140.4|6136.8|6133.4|137
1747282800000|2025-05-15 04:20:00|6142.2|6138.4|6143.7|6140.9|6143.8|6141|6140.7|6137.4|76
1747283100000|2025-05-15 04:25:00|6144.2|6140.4|6142.2|6138.4|6146.1|6143.3|6141.6|6138.4|105
1747283400000|2025-05-15 04:30:00|6141.6|6138.8|6143.6|6140.8|6145.2|6142|6141.6|6138.4|58
1747283700000|2025-05-15 04:35:00|6143.2|6140.4|6140.6|6137.8|6145.2|6142.4|6139.2|6136.4|246
1747284000000|2025-05-15 04:40:00|6141.1|6137.3|6142.6|6139.8|6144.2|6141.4|6138.6|6135.4|175
1747284300000|2025-05-15 04:45:00|6143.2|6139.4|6140.6|6137.8|6143.6|6140.2|6138.2|6134.8|73
1747284600000|2025-05-15 04:50:00|6140.2|6137.4|6136.6|6133.8|6141|6138.2|6135.6|6132.8|44
1747284900000|2025-05-15 04:55:00|6136.2|6133.4|6136.2|6132.4|6137|6133.8|6133.2|6130.4|116
1747285200000|2025-05-15 05:00:00|6135.6|6132.8|6133.6|6130.8|6136.2|6132.8|6130.6|6127.3|157
1747285500000|2025-05-15 05:05:00|6132.6|6129.8|6132.2|6129.4|6134|6130.8|6131.4|6128.4|73
1747285800000|2025-05-15 05:10:00|6132.6|6128.8|6131.6|6128.8|6133.6|6130.4|6129.2|6126.4|104
1747286100000|2025-05-15 05:15:00|6130.6|6127.8|6129.6|6126.8|6133|6129.8|6129|6125.8|121
1747286400000|2025-05-15 05:20:00|6129.2|6126.4|6129.6|6126.8|6132.6|6129.2|6129|6125.8|113
1747286700000|2025-05-15 05:25:00|6129.2|6126.4|6124|6121.2|6130|6127.2|6123.8|6121|759
1747287000000|2025-05-15 05:30:00|6124.4|6120.6|6120.8|6118|6127.7|6124.9|6117.7|6114.4|695
1747287300000|2025-05-15 05:35:00|6120.7|6117.9|6115.4|6112.6|6123.3|6120.4|6110.8|6108|501
1747287600000|2025-05-15 05:40:00|6116|6112.2|6121.4|6118.6|6124.8|6121.6|6114.4|6111.6|563
1747287900000|2025-05-15 05:45:00|6119.4|6116.6|6120.4|6117.6|6127.4|6124.2|6119.4|6116.6|154
1747288200000|2025-05-15 05:50:00|6121.4|6118|6118.2|6115.4|6122.8|6120|6117.4|6114|239
1747288500000|2025-05-15 05:55:00|6118.8|6115|6104.8|6101|6122.6|6119.4|6104.2|6100.8|350
1747288800000|2025-05-15 06:00:00|6105.2|6102.4|6132.8|6129|6133.8|6130.8|6105.2|6102|437
1747289100000|2025-05-15 06:05:00|6132.4|6129.6|6139|6135.2|6144|6140.7|6132.2|6128.9|628
1747289400000|2025-05-15 06:10:00|6138.5|6135.7|6121|6118.2|6140|6136.2|6120.4|6117.2|806
1747289700000|2025-05-15 06:15:00|6121.4|6117.6|6126.4|6123.6|6127.4|6124.1|6119.4|6116.6|162
1747290000000|2025-05-15 06:20:00|6126.9|6123.1|6127.4|6123.6|6135.8|6132.6|6126.4|6123.1|222
1747290300000|2025-05-15 06:25:00|6126.9|6124.1|6135.4|6132.6|6141.9|6138.6|6125.9|6123.1|410
1747290600000|2025-05-15 06:30:00|6134.9|6132.1|6126.3|6123.5|6137.4|6134.1|6123.6|6120.8|672
1747290900000|2025-05-15 06:35:00|6126.8|6123|6137.3|6134.5|6140.8|6138|6123.6|6120.4|407
1747291200000|2025-05-15 06:40:00|6136.9|6133.5|6134.9|6131.1|6137.8|6135|6128.3|6125.5|286
1747291500000|2025-05-15 06:45:00|6134.3|6130.5|6134.9|6131.1|6136.8|6133.5|6131.3|6128.1|106
1747291800000|2025-05-15 06:50:00|6134.3|6131.5|6086.2|6083.4|6139.3|6136.5|6085.2|6082.4|2201
1747292100000|2025-05-15 06:55:00|6087.2|6084.4|6073.2|6070.4|6098.2|6095.4|6062.7|6059.9|3320
1747292400000|2025-05-15 07:00:00|6073.7|6069.9|6083.7|6079.9|6091.7|6087.8|6072.2|6068.9|1382
1747292700000|2025-05-15 07:05:00|6084.1|6080.3|6064.6|6061.8|6094.1|6091.3|6063.6|6060.3|1142
1747293000000|2025-05-15 07:10:00|6064.7|6061.9|6058.6|6054.8|6068.7|6065.9|6053.1|6049.3|978
1747293300000|2025-05-15 07:15:00|6058.1|6055.3|6047|6044.2|6060.6|6057.2|6045.6|6042.3|1599
1747293600000|2025-05-15 07:20:00|6047.4|6043.6|6065.8|6063|6068.8|6065.2|6043.4|6040.2|1977
1747293900000|2025-05-15 07:25:00|6065.4|6062.6|6081.5|6077.7|6082.5|6079.7|6064.8|6061.6|876
1747294200000|2025-05-15 07:30:00|6081|6078.2|6076|6073.2|6081|6078.2|6072.4|6069.6|379
1747294500000|2025-05-15 07:35:00|6075|6072.2|6081.9|6079.1|6082.5|6079.6|6068.4|6065.1|725
1747294800000|2025-05-15 07:40:00|6082.4|6079.6|6076.9|6073.1|6084.1|6081.1|6072.5|6069.1|506
1747295100000|2025-05-15 07:45:00|6076.4|6073.6|6078.9|6076.1|6081.8|6078.7|6074.9|6071.6|284
1747295400000|2025-05-15 07:50:00|6079.4|6075.6|6087.9|6085.1|6090.9|6087.6|6078.8|6075.1|387
1747295700000|2025-05-15 07:55:00|6088.4|6084.6|6087.9|6085.1|6090.4|6087.6|6085.5|6082.1|815
1747296000000|2025-05-15 08:00:00|6088.9|6085.5|6086.9|6083.1|6091.9|6088.5|6080.9|6077.1|679
1747296300000|2025-05-15 08:05:00|6086.5|6083.7|6076.9|6073.1|6086.9|6083.7|6074.3|6071|429
1747296600000|2025-05-15 08:10:00|6076.5|6073.7|6089.9|6087.1|6090.9|6088.1|6076.5|6073.2|370
1747296900000|2025-05-15 08:15:00|6089.8|6087|6098.3|6094.5|6102.5|6099.5|6088.9|6086.1|464
1747297200000|2025-05-15 08:20:00|6097.9|6095.1|6095.3|6091.5|6102.3|6099.5|6088.9|6086|374
1747297500000|2025-05-15 08:25:00|6094.9|6092.1|6075.3|6072.5|6097.7|6094.5|6075.3|6072.5|924
1747297800000|2025-05-15 08:30:00|6074.9|6072.1|6064.3|6061.5|6082.3|6079.1|6054.5|6051.5|1425
1747298100000|2025-05-15 08:35:00|6064.9|6061.1|6066.5|6063.7|6069.4|6066.5|6062.4|6059.1|292
1747298400000|2025-05-15 08:40:00|6067.5|6064.1|6037.7|6033.9|6072.9|6069.7|6034.5|6031.1|1200
1747298700000|2025-05-15 08:45:00|6037.1|6034.3|6027.7|6024.9|6040.7|6037.9|6023.3|6019.9|1067
1747299000000|2025-05-15 08:50:00|6028.1|6025.3|6037.7|6034.9|6044.1|6040.9|6027.9|6025.1|908
1747299300000|2025-05-15 08:55:00|6038.1|6035.3|6032.7|6029.9|6039.7|6036.5|6030.3|6027.5|354
1747299600000|2025-05-15 09:00:00|6033.1|6030.3|6032.7|6028.9|6040.7|6037.5|6030.3|6026.9|418
1747299900000|2025-05-15 09:05:00|6032.1|6029.3|6034.1|6030.3|6037.1|6033.9|6027.7|6024.9|339
1747300200000|2025-05-15 09:10:00|6033.7|6030.9|6023.1|6020.3|6037.1|6034.3|6022.7|6019.8|488
1747300500000|2025-05-15 09:15:00|6023.7|6020.9|6021.1|6018.3|6034.1|6030.9|6015.7|6012.9|793
1747300800000|2025-05-15 09:20:00|6021.7|6017.9|6026.1|6022.3|6030.7|6027.5|6021.2|6017.9|321
1747301100000|2025-05-15 09:25:00|6025.7|6023.3|6034.7|6030.9|6036.3|6033.5|6022.7|6019.9|475
1747301400000|2025-05-15 09:30:00|6034.1|6031.3|6046.5|6043.7|6051.2|6047.9|6033.7|6030.5|749
1747301700000|2025-05-15 09:35:00|6046.1|6043.3|6035.3|6032.5|6046.1|6043.3|6034.3|6030.9|316
1747302000000|2025-05-15 09:40:00|6036.1|6033.3|6039.7|6036.9|6044.1|6040.4|6032.2|6028.9|276
1747302300000|2025-05-15 09:45:00|6040.2|6036.4|6034.2|6030.4|6042.7|6039.3|6032.1|6028.9|243
1747302600000|2025-05-15 09:50:00|6033.7|6030.9|6028.7|6024.9|6042.2|6038.9|6027.2|6024.4|776
1747302900000|2025-05-15 09:55:00|6028.1|6025.3|6021.6|6018.8|6028.7|6025.4|6021.2|6018.4|267
1747303200000|2025-05-15 10:00:00|6021.2|6018.4|6034.6|6030.8|6038.1|6034.8|6021.2|6018.4|404
1747303500000|2025-05-15 10:05:00|6035.1|6031.8|6049.6|6046.8|6052.6|6049.4|6032.6|6029.8|454
1747303800000|2025-05-15 10:10:00|6049.2|6046.4|6057.8|6055|6058.2|6055.4|6047.4|6044|422
1747304100000|2025-05-15 10:15:00|6057.2|6054.4|6055.2|6052.4|6061.8|6059|6053.7|6050|506
1747304400000|2025-05-15 10:20:00|6055.4|6052.6|6055.9|6053.1|6063|6060.2|6054.4|6051|697
1747304700000|2025-05-15 10:25:00|6056.4|6053.6|6056.4|6052.6|6058.4|6055.6|6054.4|6051.1|211
1747305000000|2025-05-15 10:30:00|6055.8|6053|6057.8|6054|6061.8|6058.6|6055.5|6052.6|322
1747305300000|2025-05-15 10:35:00|6057.4|6054.6|6051.2|6047.4|6060.3|6057|6042.8|6039.8|643
1747305600000|2025-05-15 10:40:00|6050.8|6047|6052.8|6049|6057.9|6054.6|6049.2|6046|219
1747305900000|2025-05-15 10:45:00|6052.3|6049.5|6066.2|6063.4|6068.2|6065.4|6051.3|6048|390
1747306200000|2025-05-15 10:50:00|6065.8|6062|6065.8|6063|6067.8|6064.5|6062.2|6058.9|263
1747306500000|2025-05-15 10:55:00|6066.2|6063.4|6068.9|6066.1|6070.9|6067.6|6064.9|6061.5|451
1747306800000|2025-05-15 11:00:00|6067.9|6064.1|6058.7|6055.9|6071.3|6068.5|6057.3|6054.5|458
1747307100000|2025-05-15 11:05:00|6058.3|6055.5|6056.2|6053.4|6062.2|6059.4|6056.2|6052.9|257
1747307400000|2025-05-15 11:10:00|6055.7|6052.9|6055.7|6051.9|6059.2|6055.9|6052.3|6048.9|183
1747307700000|2025-05-15 11:15:00|6055.3|6052.5|6049.7|6046.9|6059.2|6056.4|6048.3|6044.9|334
1747308000000|2025-05-15 11:20:00|6050.3|6046.5|6056.3|6053.5|6061.2|6058.4|6048.2|6045.4|480
1747308300000|2025-05-15 11:25:00|6056.7|6053.9|6061.5|6058.7|6061.9|6058.7|6055.3|6052.5|628
1747308600000|2025-05-15 11:30:00|6062|6058.2|6065.3|6062.5|6067.9|6064.5|6058.4|6055.1|352
1747308900000|2025-05-15 11:35:00|6064.5|6061.7|6072.9|6070.1|6073.9|6070.7|6064.5|6061.7|378
1747309200000|2025-05-15 11:40:00|6073.5|6069.7|6074|6071.2|6076.5|6073.1|6070|6066.6|530
1747309500000|2025-05-15 11:45:00|6074.4|6071.6|6075.4|6072.6|6081|6078.2|6073|6068.6|706
1747309800000|2025-05-15 11:50:00|6075|6072.2|6075.2|6072.4|6079.2|6076.4|6071.4|6068.6|768
1747310100000|2025-05-15 11:55:00|6075.6|6072.8|6082.2|6079.4|6084.2|6081|6074|6070.8|395
1747310400000|2025-05-15 12:00:00|6082|6079.2|6070.6|6067.8|6082.6|6079.8|6068|6064.8|989
1747310700000|2025-05-15 12:05:00|6071|6067.2|6067.6|6064.8|6072|6068.8|6064.4|6061.2|297
1747311000000|2025-05-15 12:10:00|6068.2|6064.4|6076.2|6073.4|6076.6|6073.8|6064.6|6061.8|1254
1747311300000|2025-05-15 12:15:00|6077.2|6072.9|6075.7|6072.9|6083.7|6079.9|6072.2|6069.4|984
1747311600000|2025-05-15 12:20:00|6075.6|6072.8|6078.1|6075.3|6079.7|6076.8|6074.7|6071.3|317
1747311900000|2025-05-15 12:25:00|6078.6|6075.8|6076.1|6072.3|6083.1|6079.9|6075.1|6071.9|466
1747312200000|2025-05-15 12:30:00|6077.6|6073.8|6088.7|6085.9|6090.7|6087.9|6072.1|6069.3|1437
1747312500000|2025-05-15 12:35:00|6088.9|6086.1|6092|6088.2|6095.5|6092.2|6085.9|6082.6|1904
1747312800000|2025-05-15 12:40:00|6091.6|6088.8|6089.8|6087|6092.4|6089.2|6085|6081.6|5733
1747313100000|2025-05-15 12:45:00|6089.3|6086.5|6095.2|6091.4|6097.3|6094|6086.2|6083|1728
1747313400000|2025-05-15 12:50:00|6094.2|6091.5|6103.2|6100.4|6105.6|6101.8|6090.2|6086.8|1383
1747313700000|2025-05-15 12:55:00|6103.3|6100.5|6102.2|6099.4|6105.2|6102.4|6097.6|6094.8|853
1747314000000|2025-05-15 13:00:00|6102.6|6099.8|6131.2|6128.4|6161|6158.2|6097.6|6093.8|8773
1747314300000|2025-05-15 13:05:00|6131.7|6128.9|6147.7|6144.9|6158.2|6155.4|6129.2|6126.4|2299
1747314600000|2025-05-15 13:10:00|6147.1|6144.3|6127.7|6124.9|6151.2|6147.9|6122.3|6119.3|2480
1747314900000|2025-05-15 13:15:00|6128.1|6124.3|6115.1|6111.3|6130.7|6127.3|6108.1|6105.3|1657
1747315200000|2025-05-15 13:20:00|6114.7|6111.9|6110.6|6107.8|6124|6120.8|6109.1|6106.3|1936
1747315500000|2025-05-15 13:25:00|6109.1|6106.3|6128.1|6124.3|6129.5|6126.3|6109.1|6106.3|1341
1747315800000|2025-05-15 13:30:00|6128.5|6124.7|6121.7|6117.9|6133.5|6129.7|6114.7|6111.9|1118
1747316100000|2025-05-15 13:35:00|6122.1|6118.9|6135.3|6131.5|6135.7|6132.5|6117.1|6113.8|514
1747316400000|2025-05-15 13:40:00|6134.7|6132.5|6110.7|6107.9|6135.7|6132.5|6094.1|6091|2725
1747316700000|2025-05-15 13:45:00|6111.3|6108.5|6118.3|6114.5|6118.3|6115|6076.6|6073|4286
1747317000000|2025-05-15 13:50:00|6117.3|6114|6137.8|6134|6139.3|6136.5|6115.3|6112|1403
1747317300000|2025-05-15 13:55:00|6137.4|6134.6|6141.8|6139|6161.7|6156.6|6133.3|6130.5|4311
1747317600000|2025-05-15 14:00:00|6142.4|6139.6|6139.8|6136|6153.8|6150.5|6134.2|6131|1473
1747317900000|2025-05-15 14:05:00|6139.2|6136.4|6127.8|6124|6141.8|6138.6|6121.5|6118.2|1684
1747318200000|2025-05-15 14:10:00|6126.8|6123.6|6120.1|6117.3|6126.8|6124|6115.2|6112|1261
1747318500000|2025-05-15 14:15:00|6120.5|6116.7|6119.2|6116.4|6121.5|6118.3|6109.9|6106.7|1104
1747318800000|2025-05-15 14:20:00|6119.6|6115.8|6113.1|6110.3|6123.1|6119.8|6111.1|6107.7|1340
1747319100000|2025-05-15 14:25:00|6112.1|6109.3|6086.9|6083.1|6121.6|6118.3|6083.9|6080.7|2428
1747319400000|2025-05-15 14:30:00|6086.6|6083.8|6110.1|6107.3|6118.6|6115.3|6086.5|6082.7|1376
1747319700000|2025-05-15 14:35:00|6109.9|6107.1|6115.5|6111.7|6120.5|6117.3|6105.1|6102.3|666
1747320000000|2025-05-15 14:40:00|6115|6112.2|6115.5|6111.7|6121.5|6118.7|6112.9|6109.7|576
1747320300000|2025-05-15 14:45:00|6114.9|6112.1|6111|6107.2|6119.9|6117.1|6101.9|6099.1|1404
1747320600000|2025-05-15 14:50:00|6111.5|6107.7|6096.3|6093.5|6116.5|6113.7|6095.3|6092.3|1160
1747320900000|2025-05-15 14:55:00|6095.7|6092.9|6093.9|6091.1|6097.3|6094|6087.7|6084.9|828
1747321200000|2025-05-15 15:00:00|6093.4|6090.6|6090.9|6088.1|6098.3|6095.1|6086.7|6083.5|756
1747321500000|2025-05-15 15:05:00|6091.3|6087.5|6090.3|6086.5|6103.3|6100.1|6087.7|6084.5|1502
1747321800000|2025-05-15 15:10:00|6089.9|6087.1|6081.7|6078.9|6097.4|6094.5|6076.5|6073.5|1162
1747322100000|2025-05-15 15:15:00|6082.1|6079.3|6083.1|6079.3|6088.7|6085.3|6076.7|6073.9|707
1747322400000|2025-05-15 15:20:00|6082.5|6079.7|6096.3|6093.5|6099.7|6095.9|6078.5|6075.3|1187
1747322700000|2025-05-15 15:25:00|6097.3|6094|6095.9|6093.1|6111|6107.6|6092.8|6089.6|1399
1747323000000|2025-05-15 15:30:00|6095.8|6093|6102|6099.2|6106|6103.2|6093.4|6090.5|593
1747323300000|2025-05-15 15:35:00|6102.4|6099.6|6088.2|6084.4|6103.4|6100.1|6087.7|6084.4|750
1747323600000|2025-05-15 15:40:00|6087.7|6084.9|6100.8|6098|6105.8|6103|6086.7|6083.4|805
1747323900000|2025-05-15 15:45:00|6101.4|6097.6|6123|6119.2|6134|6131.2|6100.8|6097.6|2285
1747324200000|2025-05-15 15:50:00|6122.4|6119.6|6115.1|6112.3|6124.5|6121.2|6113|6109.3|731
1747324500000|2025-05-15 15:55:00|6115.5|6111.7|6125|6122.2|6127.5|6124.2|6111.1|6108.3|1023
1747324800000|2025-05-15 16:00:00|6123.5|6120.7|6123.5|6120.7|6128|6125.2|6118|6115.2|1235
1747325100000|2025-05-15 16:05:00|6123.1|6120.3|6127.5|6124.7|6129.5|6126.1|6121.5|6118.7|747
1747325400000|2025-05-15 16:10:00|6127.9|6125.1|6127.1|6124.3|6128.9|6126.1|6122.9|6119.7|469
1747325700000|2025-05-15 16:15:00|6128.1|6125.3|6132.1|6129.3|6135.1|6132.3|6124.9|6121.7|774
1747326000000|2025-05-15 16:20:00|6131|6127.2|6135.5|6131.7|6137.9|6135.1|6129.1|6125.7|723
1747326300000|2025-05-15 16:25:00|6134.9|6132.1|6137.1|6134.3|6138.9|6135.7|6133.5|6129.7|410
1747326600000|2025-05-15 16:30:00|6137.9|6135.1|6133.9|6131.1|6141.5|6138.3|6127.9|6124.7|695
1747326900000|2025-05-15 16:35:00|6134.5|6130.7|6141.5|6137.7|6142.5|6139.3|6133.9|6130.7|326
1747327200000|2025-05-15 16:40:00|6141.1|6138.3|6140.1|6137.3|6142.6|6139.3|6139.1|6136.1|276
1747327500000|2025-05-15 16:45:00|6141.1|6138.1|6140.5|6136.7|6143.5|6140.7|6136.9|6134.1|766
1747327800000|2025-05-15 16:50:00|6140.1|6137.3|6131|6128.2|6140.9|6138.1|6128.9|6125.7|664
1747328100000|2025-05-15 16:55:00|6131.5|6127.7|6126.3|6122.5|6133.5|6130.1|6124.9|6122|783
1747328400000|2025-05-15 17:00:00|6125.9|6123.1|6116.2|6112.4|6127.3|6124.1|6114.7|6111.4|1590
1747328700000|2025-05-15 17:05:00|6115.7|6112.9|6121.9|6119.1|6124.3|6121.1|6114.7|6111.9|1199
1747329000000|2025-05-15 17:10:00|6122.3|6119.5|6118.3|6114.5|6123.3|6120.1|6114.9|6112.1|300
1747329300000|2025-05-15 17:15:00|6117.9|6115.1|6126.3|6122.5|6126.3|6123.1|6117.7|6114.5|278
1747329600000|2025-05-15 17:20:00|6125.9|6123.1|6123.9|6121.1|6126.9|6124.1|6119.9|6117.1|924
1747329900000|2025-05-15 17:25:00|6124.4|6121.6|6130|6127.2|6133.6|6130.3|6123.9|6120.6|1307
1747330200000|2025-05-15 17:30:00|6130.6|6126.8|6122.4|6119.6|6130.6|6127.6|6118|6115.2|1067
1747330500000|2025-05-15 17:35:00|6122.6|6119.8|6122|6119.2|6129.6|6126.8|6119.1|6116.2|538
1747330800000|2025-05-15 17:40:00|6122.1|6119.3|6125.8|6123|6126.6|6123.3|6121|6117.8|429
1747331100000|2025-05-15 17:45:00|6125|6122.2|6129.1|6126.3|6130.6|6127.3|6122|6119.2|469
1747331400000|2025-05-15 17:50:00|6129.6|6126.8|6137.1|6134.3|6138.6|6135.3|6129|6125.8|600
1747331700000|2025-05-15 17:55:00|6137.5|6133.7|6133|6130.2|6138.6|6135.3|6133|6130.2|486
1747332000000|2025-05-15 18:00:00|6133.1|6130.3|6121.8|6119|6133.5|6130.3|6120.8|6117.6|1270
1747332300000|2025-05-15 18:05:00|6121.4|6117.6|6130.8|6128|6131.4|6128.6|6121.4|6117.6|831
1747332600000|2025-05-15 18:10:00|6131|6128.2|6122.4|6119.6|6136.4|6133.2|6121.9|6118.6|1254
1747332900000|2025-05-15 18:15:00|6122|6119.2|6119.8|6117|6128.4|6125.6|6119.8|6116.6|1331
1747333200000|2025-05-15 18:20:00|6120.2|6116.4|6116.8|6114|6125.4|6122.1|6111.9|6108.6|2463
1747333500000|2025-05-15 18:25:00|6117.4|6113.6|6128.9|6126.1|6128.9|6126.1|6114.8|6111.6|6258
1747333800000|2025-05-15 18:30:00|6129.1|6126.3|6123.9|6121.1|6129.9|6127.1|6123.8|6120.5|803
1747334100000|2025-05-15 18:35:00|6123.8|6121|6128.9|6126.1|6128.9|6126.1|6123.8|6121|2318
1747334400000|2025-05-15 18:40:00|6129.1|6126.3|6129.9|6127.1|6130.5|6127.7|6124.9|6121.7|1362
1747334700000|2025-05-15 18:45:00|6129.5|6126.7|6136.1|6133.3|6137.5|6134.7|6129.1|6126.3|551
1747335000000|2025-05-15 18:50:00|6137.1|6134.3|6140.1|6137.3|6141.1|6138.3|6135.1|6132.3|143
1747335300000|2025-05-15 18:55:00|6139.9|6137.1|6132|6128.2|6139.9|6137.1|6123.5|6120.7|2819
1747335600000|2025-05-15 19:00:00|6131.5|6128.7|6135.5|6132.7|6136.5|6133.7|6131.5|6128.7|273
1747335900000|2025-05-15 19:05:00|6135|6132.2|6136.5|6133.7|6141.5|6138.2|6135|6131.7|623
1747336200000|2025-05-15 19:10:00|6136.9|6133.1|6138.5|6135.7|6140|6136.7|6135|6132.2|160
1747336500000|2025-05-15 19:15:00|6138|6135.2|6135|6132.2|6138.5|6135.2|6131|6127.8|793
1747336800000|2025-05-15 19:20:00|6134.6|6131.2|6141.2|6138.4|6142.2|6138.9|6134|6130.8|480
1747337100000|2025-05-15 19:25:00|6141.6|6137.8|6140|6137.2|6141.6|6138.2|6137.6|6134.4|119
1747337400000|2025-05-15 19:30:00|6140.2|6137.4|6142.6|6138.8|6145.6|6142.8|6140.2|6136.9|244
1747337700000|2025-05-15 19:35:00|6142|6139.2|6137.4|6133.6|6146|6142.6|6136.9|6133.6|572
1747338000000|2025-05-15 19:40:00|6136.9|6134.1|6132|6129.2|6138.9|6136.1|6131|6128.2|212
1747338300000|2025-05-15 19:45:00|6132.4|6128.6|6136.4|6133.6|6137.4|6134.2|6131.4|6128|180
1747338600000|2025-05-15 19:50:00|6136.8|6134|6140|6137.2|6143.3|6140.2|6136.8|6133.6|1575
1747338900000|2025-05-15 19:55:00|6140.4|6136.6|6142|6139.2|6143.3|6140.2|6139|6135.8|925
1747339200000|2025-05-15 20:00:00|6141.1|6138.3|6139.8|6137|6142.4|6139|6139|6136.2|118
1747339500000|2025-05-15 20:05:00|6139.4|6136.6|6135.2|6132.4|6140|6137.2|6134.7|6131.4|680
1747339800000|2025-05-15 20:10:00|6135.8|6133|6139.2|6135.4|6140.2|6137|6135.2|6131.9|84
1747340100000|2025-05-15 20:15:00|6138.8|6135|6138.8|6136|6139.3|6136|6135.2|6132|105
1747340400000|2025-05-15 20:20:00|6139.2|6135.4|6139.2|6136.4|6140.7|6137.9|6138.2|6135|50
1747340700000|2025-05-15 20:25:00|6138.7|6135.4|6139.2|6136.4|6140.2|6136.9|6138.7|6135.4|51
1747341000000|2025-05-15 20:30:00|6138.8|6136|6137.8|6135|6140.2|6137.4|6137.8|6135|59
1747341300000|2025-05-15 20:35:00|6138.2|6135.4|6134.2|6130.4|6139.3|6136|6133.6|6130.4|53
1747341600000|2025-05-15 20:40:00|6133.2|6130|6135.6|6131.8|6136.6|6133.4|6132.8|6130|129
1747341900000|2025-05-15 20:45:00|6134.6|6131.4|6126.2|6122.4|6135.2|6131.8|6124.6|6121.4|209
1747342200000|2025-05-15 20:50:00|6126.6|6122.8|6129.6|6125.8|6129.7|6126.4|6126.1|6122.8|88
1747342500000|2025-05-15 20:55:00|6129.2|6126.4|6132.6|6128.8|6133.6|6130.8|6128.6|6125.4|158
1747346400000|2025-05-15 22:00:00|6132.5|6129.7|6135.5|6131.7|6136.5|6132.7|6125.5|6121.7|105
1747346700000|2025-05-15 22:05:00|6135.1|6132.3|6131.5|6127.7|6135.5|6132.7|6131.1|6127.7|30
1747347000000|2025-05-15 22:10:00|6131.1|6127.3|6132.5|6128.7|6133|6129.7|6130.5|6126.7|72
1747347300000|2025-05-15 22:15:00|6133|6129.2|6132|6128.2|6133.5|6129.7|6130.5|6127.2|113
1747347600000|2025-05-15 22:20:00|6131.9|6128.1|6133.9|6130.1|6133.9|6130.1|6128.5|6125.7|9
1747347900000|2025-05-15 22:25:00|6134.4|6130.6|6135.5|6131.7|6137.4|6133.6|6133.9|6130.6|8
1747348200000|2025-05-15 22:30:00|6135.1|6131.3|6131.1|6127.3|6135.5|6132.1|6131.1|6127.3|7
1747348500000|2025-05-15 22:35:00|6130.5|6127.7|6132.4|6128.6|6132.4|6129.6|6130.1|6126.8|12
1747348800000|2025-05-15 22:40:00|6132.5|6128.7|6134.4|6130.6|6134.4|6130.6|6132.5|6128.7|2
1747349100000|2025-05-15 22:45:00|6134.9|6131.1|6136.4|6132.6|6136.8|6133|6134|6130.2|19
1747349400000|2025-05-15 22:50:00|6136.3|6132.5|6136.6|6132.8|6138.5|6132.8|6135.9|6130.7|19
1747349700000|2025-05-15 22:55:00|6137.6|6133.8|6134|6130.2|6137.6|6133.8|6131.1|6127.3|24
1747350000000|2025-05-15 23:00:00|6133.6|6129.8|6136.6|6132.8|6137.5|6133.7|6132|6128.7|42
1747350300000|2025-05-15 23:05:00|6136.5|6132.7|6135.6|6131.8|6137|6133.2|6135.6|6131.8|4
1747350600000|2025-05-15 23:10:00|6136|6132.2|6135.5|6131.7|6136|6132.7|6134.5|6131.7|8
1747350900000|2025-05-15 23:15:00|6136|6132.2|6137.5|6133.7|6137.5|6133.7|6135|6131.2|13
1747351200000|2025-05-15 23:20:00|6137|6133.2|6133.4|6130.6|6137|6133.2|6133.4|6130.6|8
1747351500000|2025-05-15 23:25:00|6133.9|6131.1|6135.5|6131.7|6136|6132.2|6133.9|6130.6|10
1747351800000|2025-05-15 23:30:00|6135.6|6131.8|6134.6|6131.8|6136|6132.8|6134|6130.2|6
1747352100000|2025-05-15 23:35:00|6134.7|6131.9|6137.6|6133.8|6138|6134.8|6134.7|6131.9|26
1747352400000|2025-05-15 23:40:00|6137.1|6134.3|6141.6|6137.8|6142|6138.8|6137.1|6134.3|31
1747352700000|2025-05-15 23:45:00|6142.6|6138.8|6141.6|6137.8|6143|6139.8|6140.6|6137.8|14
1747353000000|2025-05-15 23:50:00|6141|6138.2|6140.6|6136.8|6141.5|6138.2|6140|6136.8|18
1747353300000|2025-05-15 23:55:00|6141|6137.2|6142|6138.2|6144|6140.8|6139.6|6136.8|26
1747353600000|2025-05-16 00:00:00|6142.5|6138.7|6138.4|6134.6|6145|6141.7|6137.5|6133.7|74
1747353900000|2025-05-16 00:05:00|6138.5|6134.7|6139|6135.2|6144|6140.7|6137.5|6134.2|24
1747354200000|2025-05-16 00:10:00|6138.5|6134.7|6128.4|6124.6|6138.5|6135.2|6126.4|6123.2|182
1747354500000|2025-05-16 00:15:00|6128.5|6124.7|6138|6134.2|6139|6136|6128.5|6124.7|21
1747354800000|2025-05-16 00:20:00|6138.4|6134.6|6134.4|6130.6|6141.5|6138.2|6133.4|6130.1|22
1747355100000|2025-05-16 00:25:00|6134.9|6131.1|6135.4|6131.6|6139.8|6136.7|6134.4|6130.6|87
1747355400000|2025-05-16 00:30:00|6135.5|6131.7|6142.9|6139.1|6143.9|6140.6|6135.5|6131.7|35
1747355700000|2025-05-16 00:35:00|6142.5|6139.7|6141.9|6138.1|6143.4|6140.6|6140.4|6137.1|29
1747356000000|2025-05-16 00:40:00|6141.5|6138.7|6140.4|6136.6|6144.9|6141.1|6139.4|6136.1|47
1747356300000|2025-05-16 00:45:00|6139.9|6136.1|6127.9|6124.1|6139.9|6136.6|6127.5|6123.7|20
1747356600000|2025-05-16 00:50:00|6127.5|6123.7|6126.9|6123.1|6131.9|6128.1|6123.9|6120.4|25
1747356900000|2025-05-16 00:55:00|6126.5|6122.7|6119.3|6115.5|6127.9|6124.5|6118.9|6115.1|54
1747357200000|2025-05-16 01:00:00|6118.9|6116.1|6117.9|6114.1|6129.3|6125.5|6116.3|6112.6|80
1747357500000|2025-05-16 01:05:00|6117.5|6113.7|6116.3|6112.5|6119.3|6116.1|6113.9|6110.7|21
1747357800000|2025-05-16 01:10:00|6115.9|6112.1|6126.3|6122.5|6129.9|6126.5|6115.8|6112.1|44
1747358100000|2025-05-16 01:15:00|6127.5|6123.5|6132.9|6129.1|6135|6131.7|6126.9|6123.1|16
1747358400000|2025-05-16 01:20:00|6132.5|6128.7|6120.9|6117.1|6134.9|6131.1|6120.3|6117.1|29
1747358700000|2025-05-16 01:25:00|6120.3|6116.5|6126.3|6123.5|6127.4|6124.1|6119.3|6116.1|10
1747359000000|2025-05-16 01:30:00|6125.9|6123.1|6130.9|6127.1|6133.7|6129.9|6125.3|6121.6|17
1747359300000|2025-05-16 01:35:00|6130.4|6126.6|6125.3|6121.5|6131.9|6128.6|6123.3|6119.5|10
1747359600000|2025-05-16 01:40:00|6125.4|6121.6|6130.3|6127.5|6132.9|6129.5|6124.9|6121.5|54
1747359900000|2025-05-16 01:45:00|6130.4|6127.6|6123.9|6120.1|6132.7|6129.5|6122.4|6119.1|43
1747360200000|2025-05-16 01:50:00|6123.3|6120.5|6130.7|6126.9|6130.7|6126.9|6123.3|6120.1|12
1747360500000|2025-05-16 01:55:00|6130.3|6126.5|6130.8|6127|6133.8|6130.5|6127.8|6124|19
1747360800000|2025-05-16 02:00:00|6131.3|6127.5|6123.8|6120|6131.3|6127.9|6122.8|6119|20
1747361100000|2025-05-16 02:05:00|6123.4|6119.6|6125.8|6123|6127.8|6124.5|6122.4|6119|12
1747361400000|2025-05-16 02:10:00|6126.3|6122.5|6124.3|6120.5|6126.3|6123|6121.8|6118.5|140
1747361700000|2025-05-16 02:15:00|6123.8|6121|6130.8|6127|6134.8|6131.5|6123.4|6119.6|30
1747362000000|2025-05-16 02:20:00|6130.4|6126.6|6130.2|6127.4|6134.8|6131|6128.3|6124.5|6
1747362300000|2025-05-16 02:25:00|6131.8|6128|6130.2|6126.4|6132.7|6129.4|6129.8|6126|11
1747362600000|2025-05-16 02:30:00|6129.8|6126|6131.4|6128.6|6137.8|6134|6128.2|6124.4|111
1747362900000|2025-05-16 02:35:00|6131.8|6128|6138.2|6134.4|6139.4|6136|6130.4|6127|7
1747363200000|2025-05-16 02:40:00|6137.8|6135.4|6139.8|6136|6142.8|6139.4|6137.8|6134.4|20
1747363500000|2025-05-16 02:45:00|6138.8|6135|6129.8|6126|6139.8|6136|6129.2|6125.4|13
1747363800000|2025-05-16 02:50:00|6129.4|6126.6|6131.2|6128.4|6133.2|6130|6128.3|6125|3
1747364100000|2025-05-16 02:55:00|6131.6|6127.8|6130.8|6127|6132.8|6129|6129.2|6125.4|11
1747364400000|2025-05-16 03:00:00|6130.2|6127.4|6125.2|6121.4|6130.8|6127.4|6122.8|6119.4|38
1747364700000|2025-05-16 03:05:00|6124.8|6121|6119.8|6116|6128.8|6125|6117.2|6113.4|34
1747365000000|2025-05-16 03:10:00|6120.2|6117|6125.8|6122|6128.8|6125|6120.2|6116.4|11
1747365300000|2025-05-16 03:15:00|6125.7|6121.9|6124.2|6120.4|6126.8|6123.4|6123.7|6119.9|4
1747365600000|2025-05-16 03:20:00|6123.7|6121.4|6121.2|6118.4|6124.7|6121.4|6121.2|6117.5|15
1747365900000|2025-05-16 03:25:00|6121.6|6117.8|6125.2|6121.4|6125.7|6122.4|6120.3|6116.9|19
1747366200000|2025-05-16 03:30:00|6124.6|6121.8|6124.2|6121.4|6125.2|6121.8|6119.3|6115.9|27
1747366500000|2025-05-16 03:35:00|6123.7|6120.4|6133.7|6129.9|6133.7|6130.4|6123.7|6120.4|46
1747366800000|2025-05-16 03:40:00|6133.3|6129.5|6136.2|6133.4|6137.7|6134.4|6130.3|6127.5|11
1747367100000|2025-05-16 03:45:00|6136.9|6133.1|6136.7|6132.9|6139.7|6135.9|6132.3|6129.5|60
1747367400000|2025-05-16 03:50:00|6136.1|6133.3|6130.7|6127.9|6138.3|6135.3|6130.3|6126.9|38
1747367700000|2025-05-16 03:55:00|6131.1|6128.3|6133.7|6129.9|6134.7|6131.3|6131.1|6127.9|9
1747368000000|2025-05-16 04:00:00|6133.3|6130.5|6138.7|6134.9|6139.1|6135.9|6133.1|6129.3|82
1747368300000|2025-05-16 04:05:00|6137.7|6133.9|6133.7|6130.9|6138.7|6134.9|6132.1|6128.5|39
1747368600000|2025-05-16 04:10:00|6133.3|6129.9|6137.7|6133.9|6137.7|6134.5|6130.3|6126.9|20
1747368900000|2025-05-16 04:15:00|6137.6|6133.8|6134.1|6131.3|6137.6|6134.3|6134.1|6130.3|14
1747369200000|2025-05-16 04:20:00|6134.5|6130.7|6135.7|6131.9|6138.5|6135.3|6132.7|6128.9|25
1747369500000|2025-05-16 04:25:00|6135.1|6132.3|6134.7|6130.9|6137.1|6133.4|6134.1|6130.9|48
1747369800000|2025-05-16 04:30:00|6134.2|6131.4|6135.7|6131.9|6137.1|6134.3|6134.2|6131.4|12
1747370100000|2025-05-16 04:35:00|6135.1|6132.3|6137.1|6134.3|6137.1|6134.3|6134.2|6130.9|6
1747370400000|2025-05-16 04:40:00|6137.7|6134.9|6139.7|6135.9|6140.1|6136.4|6137.7|6134.9|27
1747370700000|2025-05-16 04:45:00|6139.6|6135.8|6169.8|6166|6193.9|6190.5|6139.1|6135.8|765
1747371000000|2025-05-16 04:50:00|6170.2|6166.4|6162.3|6159.5|6173.8|6170|6160.8|6157.5|172
1747371300000|2025-05-16 04:55:00|6161.9|6159.1|6156.2|6152.4|6163.9|6160.5|6154.8|6151.5|217
1747371600000|2025-05-16 05:00:00|6155.8|6152|6150.8|6147|6157.2|6154|6145.9|6142.4|93
1747371900000|2025-05-16 05:05:00|6150.7|6146.9|6147.3|6143.5|6151.8|6148.5|6144.8|6141.4|71
1747372200000|2025-05-16 05:10:00|6147.5|6143.7|6144.2|6140.4|6149.8|6146.4|6142.3|6139|119
1747372500000|2025-05-16 05:15:00|6143.7|6139.9|6141.2|6137.4|6143.7|6140.4|6139.2|6135.4|33
1747372800000|2025-05-16 05:20:00|6141.3|6138.4|6140.7|6136.9|6146.7|6143.4|6138.2|6134.9|24
1747373100000|2025-05-16 05:25:00|6140.2|6137.4|6140.2|6136.4|6141.7|6138.4|6139.2|6135.5|23
1747373400000|2025-05-16 05:30:00|6139.7|6135.9|6129.7|6125.9|6140.2|6136.4|6126.2|6122.8|481
1747373700000|2025-05-16 05:35:00|6129.3|6126.5|6123.2|6120.4|6131.8|6128.5|6122.7|6118.9|40
1747374000000|2025-05-16 05:40:00|6123.3|6120.5|6126.7|6123.9|6130.2|6126.9|6123.3|6120.5|32
1747374300000|2025-05-16 05:45:00|6126.8|6123|6124.7|6121.9|6127.7|6124.5|6121.3|6118.3|63
1747374600000|2025-05-16 05:50:00|6125.1|6121.3|6123.1|6120.3|6126.7|6123.3|6122.1|6118.9|23
1747374900000|2025-05-16 05:55:00|6122.7|6119.9|6123.3|6119.5|6124.7|6121.3|6120.1|6116.9|27
1747375200000|2025-05-16 06:00:00|6122.8|6120|6111.1|6108.3|6124.6|6121.3|6111.1|6108.3|54
1747375500000|2025-05-16 06:05:00|6111.7|6107.9|6115.1|6112.3|6116.3|6113.3|6110.3|6107.5|109
1747375800000|2025-05-16 06:10:00|6114.7|6111.9|6112.2|6108.4|6115.2|6112.3|6109.2|6106.4|48
1747376100000|2025-05-16 06:15:00|6112.7|6108.9|6114.7|6110.9|6118.7|6115.4|6111.2|6108.4|224
1747376400000|2025-05-16 06:20:00|6114.2|6110.4|6099.7|6095.9|6115.1|6111.9|6098.7|6095.4|103
1747376700000|2025-05-16 06:25:00|6099.2|6096.4|6097.1|6094.3|6103.5|6100.3|6097.1|6093.9|207
1747377000000|2025-05-16 06:30:00|6097.7|6094.9|6101.5|6098.7|6105.5|6102.7|6094.7|6090.9|172
1747377300000|2025-05-16 06:35:00|6101.1|6097.7|6091.5|6088.7|6101.1|6098.3|6091.1|6087.3|84
1747377600000|2025-05-16 06:40:00|6090.1|6087.3|6090.5|6086.7|6093.9|6091.1|6088.5|6084.7|84
1747377900000|2025-05-16 06:45:00|6090.9|6087.1|6090.5|6086.7|6093.5|6090.1|6085.5|6082.3|22
1747378200000|2025-05-16 06:50:00|6089.5|6086.3|6095.5|6092.7|6099.5|6096.3|6087.1|6083.7|61
1747378500000|2025-05-16 06:55:00|6095.9|6093.1|6099.1|6096.3|6103.5|6100.1|6094.1|6091.1|60
1747378800000|2025-05-16 07:00:00|6099.5|6095.7|6104.1|6101.3|6110.1|6107.1|6099.1|6095.7|90
1747379100000|2025-05-16 07:05:00|6104.5|6101.7|6111.5|6107.7|6111.5|6108.7|6103.1|6099.7|138
1747379400000|2025-05-16 07:10:00|6110.5|6107.1|6119.6|6116.8|6122.6|6119.2|6110.5|6106.7|201
1747379700000|2025-05-16 07:15:00|6119|6116.2|6123|6119.2|6128.6|6125.2|6118|6114.4|87
1747380000000|2025-05-16 07:20:00|6122.6|6118.8|6124.6|6120.8|6128|6124.2|6121|6117.8|58
1747380300000|2025-05-16 07:25:00|6124|6121.2|6123|6120.2|6126.6|6123.2|6117|6113.8|61
1747380600000|2025-05-16 07:30:00|6123.5|6119.7|6128.1|6124.3|6130.1|6126.5|6115.2|6111.9|221
1747380900000|2025-05-16 07:35:00|6127.1|6123.3|6121.7|6118.9|6128.7|6125.3|6119.1|6115.9|85
1747381200000|2025-05-16 07:40:00|6122.1|6118.3|6111.6|6107.8|6123.7|6120.3|6108.1|6104.8|138
1747381500000|2025-05-16 07:45:00|6111.1|6108.3|6113|6109.2|6120|6117.2|6109.1|6105.3|59
1747381800000|2025-05-16 07:50:00|6112.6|6108.8|6119.1|6116.3|6123.7|6120.3|6112.1|6108.8|115
1747382100000|2025-05-16 07:55:00|6119.6|6115.8|6128.7|6124.9|6130.6|6127.3|6116.7|6113.9|166
1747382400000|2025-05-16 08:00:00|6128.1|6125.3|6118.2|6115.4|6135.7|6132.3|6117.2|6114.4|112
1747382700000|2025-05-16 08:05:00|6118.8|6115|6097.5|6094.7|6120.7|6117.4|6095|6091.7|421
1747383000000|2025-05-16 08:10:00|6098.1|6094.3|6089|6086.2|6102.5|6099.3|6088|6084.7|181
1747383300000|2025-05-16 08:15:00|6088.5|6085.7|6098.1|6095.3|6101.1|6097.7|6088|6085.2|210
1747383600000|2025-05-16 08:20:00|6098.5|6094.7|6091.5|6087.7|6098.5|6094.7|6089.1|6086.2|76
1747383900000|2025-05-16 08:25:00|6091.1|6087.3|6096.6|6092.8|6099.6|6096.7|6089.1|6086.3|283
1747384200000|2025-05-16 08:30:00|6097|6093.2|6108.1|6105.3|6116.6|6113.4|6097|6093.2|125
1747384500000|2025-05-16 08:35:00|6107.6|6104.3|6117.6|6113.8|6124.6|6121.3|6106.6|6103.3|131
1747384800000|2025-05-16 08:40:00|6117.8|6114|6109.6|6106.8|6120.1|6116.8|6107.6|6104.3|77
1747385100000|2025-05-16 08:45:00|6110.3|6106.5|6120.6|6116.8|6121.6|6118.4|6110.3|6106.5|140
1747385400000|2025-05-16 08:50:00|6120.2|6117.4|6106.6|6102.8|6126.6|6122.9|6105.2|6101.8|151
1747385700000|2025-05-16 08:55:00|6106.2|6102.4|6096.6|6092.8|6107.6|6104.3|6094.1|6091.3|131
1747386000000|2025-05-16 09:00:00|6096|6092.2|6103|6100.2|6104|6101.2|6089|6085.8|199
1747386300000|2025-05-16 09:05:00|6103.6|6099.8|6132.2|6129.4|6134.2|6131.4|6102|6098.7|523
1747386600000|2025-05-16 09:10:00|6132.6|6128.8|6123.6|6119.8|6134.7|6130.9|6119.5|6116.7|373
1747386900000|2025-05-16 09:15:00|6123|6120.2|6116.6|6112.8|6126.6|6123.2|6116|6112.8|215
1747387200000|2025-05-16 09:20:00|6116|6113.2|6103|6100.2|6119.6|6116.8|6100|6097.2|159
1747387500000|2025-05-16 09:25:00|6103.6|6099.8|6106.6|6102.8|6109|6105.8|6098.1|6095.3|267
1747387800000|2025-05-16 09:30:00|6106|6103.2|6108|6104.2|6111.4|6108.2|6105.6|6101.8|83
1747388100000|2025-05-16 09:35:00|6107.4|6104.6|6117|6114.2|6117.6|6114.3|6106.1|6102.3|177
1747388400000|2025-05-16 09:40:00|6117.6|6113.8|6112.1|6109.3|6117.6|6114.2|6104.1|6100.8|282
1747388700000|2025-05-16 09:45:00|6112.6|6109.8|6123.6|6120.8|6125.6|6122.3|6110.6|6107.8|155
1747389000000|2025-05-16 09:50:00|6124|6120.2|6118|6115.2|6129.6|6126.3|6117.1|6113.7|246
1747389300000|2025-05-16 09:55:00|6117.5|6114.7|6116|6113.2|6123|6120.2|6115|6111.7|101
1747389600000|2025-05-16 10:00:00|6115.5|6112.7|6128|6124.2|6130|6126.7|6115.5|6112.2|216
1747389900000|2025-05-16 10:05:00|6127.4|6124.6|6122.5|6119.7|6129.5|6126.2|6121.1|6118.2|57
1747390200000|2025-05-16 10:10:00|6122.1|6118.7|6118.4|6114.6|6124.5|6121.2|6106.8|6103.6|329
1747390500000|2025-05-16 10:15:00|6117.8|6114|6118|6115.2|6124.8|6122|6115|6111.7|213
1747390800000|2025-05-16 10:20:00|6118.5|6114.7|6121.5|6117.7|6128.5|6125.2|6118.5|6114.7|378
1747391100000|2025-05-16 10:25:00|6121.9|6118.7|6120.9|6118.1|6123.4|6120.1|6118.5|6115.7|66
1747391400000|2025-05-16 10:30:00|6121.5|6118.7|6128.4|6125.6|6131.4|6128.1|6119|6115.7|424
1747391700000|2025-05-16 10:35:00|6126.9|6124.1|6130.8|6128|6131.4|6128|6125.8|6122.6|53
1747392000000|2025-05-16 10:40:00|6131.4|6127.6|6142.8|6140|6143.4|6140|6130.9|6127.6|232
1747392300000|2025-05-16 10:45:00|6143.4|6139.6|6145.9|6143.1|6148.5|6145.2|6140.9|6137.1|308
1747392600000|2025-05-16 10:50:00|6146.5|6142.7|6147.9|6145.1|6151.5|6148.1|6144.5|6141.7|75
1747392900000|2025-05-16 10:55:00|6148.3|6144.5|6156.5|6152.7|6157.5|6154.1|6146.9|6143.7|549
1747393200000|2025-05-16 11:00:00|6154|6151.2|6152.9|6150.1|6158.5|6155.1|6150|6146.7|59
1747393500000|2025-05-16 11:05:00|6152.5|6149.1|6151.9|6148.1|6156.5|6153.1|6148.9|6145.7|109
1747393800000|2025-05-16 11:10:00|6151.5|6148.7|6140.4|6137.6|6152|6149.1|6138.9|6136.1|181
1747394100000|2025-05-16 11:15:00|6141.4|6138.1|6141.9|6139.1|6144.4|6141.1|6139.4|6135.6|575
1747394400000|2025-05-16 11:20:00|6142.4|6138.6|6142.4|6138.6|6148.9|6145.6|6140.9|6137.6|76
1747394700000|2025-05-16 11:25:00|6141.4|6138.1|6133.9|6131.1|6142.4|6139.1|6131.6|6128.6|97
1747395000000|2025-05-16 11:30:00|6134.4|6130.6|6140.4|6137.6|6141.4|6138.1|6134|6130.6|53
1747395300000|2025-05-16 11:35:00|6139.9|6136.6|6138.9|6136.1|6146.9|6143.2|6137.4|6134.1|112
1747395600000|2025-05-16 11:40:00|6139.4|6135.6|6145.4|6141.6|6146.9|6143.6|6135.9|6132.6|48
1747395900000|2025-05-16 11:45:00|6145.9|6142.1|6139.8|6136|6147.4|6144|6138.8|6136|164
1747396200000|2025-05-16 11:50:00|6139.4|6136.6|6137.3|6133.5|6141.3|6138|6131.3|6128|136
1747396500000|2025-05-16 11:55:00|6136.7|6134.5|6138.4|6134.6|6144.8|6142|6134.8|6131.5|245
1747396800000|2025-05-16 12:00:00|6138|6135.2|6129.4|6125.6|6138.8|6135.5|6126|6122.6|148
1747397100000|2025-05-16 12:05:00|6128.8|6126|6133.3|6129.5|6137.3|6134.5|6125.7|6122.5|459
1747397400000|2025-05-16 12:10:00|6132.8|6130|6124.3|6120.5|6135.3|6132|6120.8|6117.1|196
1747397700000|2025-05-16 12:15:00|6123.8|6121|6125.2|6121.4|6128.3|6125.5|6123.3|6120.5|92
1747398000000|2025-05-16 12:20:00|6125.8|6122|6133.8|6131|6135.8|6132.6|6123.8|6120.4|107
1747398300000|2025-05-16 12:25:00|6134.4|6130.6|6137.4|6133.6|6141.4|6138.1|6132.9|6130.1|590
1747398600000|2025-05-16 12:30:00|6137.5|6133.7|6152.9|6149.1|6153.4|6150.1|6137.4|6133.6|689
1747398900000|2025-05-16 12:35:00|6152.4|6149.6|6151.9|6149.1|6153.5|6150.1|6146.9|6144.1|305
1747399200000|2025-05-16 12:40:00|6151.5|6147.7|6162.5|6159.7|6163.5|6160.1|6148.9|6145.7|900
1747399500000|2025-05-16 12:45:00|6162|6159.2|6160.5|6156.7|6164.5|6161.1|6153.9|6150.6|970
1747399800000|2025-05-16 12:50:00|6159.9|6157.1|6158|6154.2|6162.5|6159.2|6154.6|6151.7|277
1747400100000|2025-05-16 12:55:00|6157.5|6154.7|6159.4|6155.6|6164.5|6161.2|6155|6151.7|163
1747400400000|2025-05-16 13:00:00|6159|6156.2|6161|6158.2|6162|6159.2|6151|6147.6|1123
1747400700000|2025-05-16 13:05:00|6161.6|6157.8|6157.2|6154.4|6162|6159.2|6149.1|6146.3|1592
1747401000000|2025-05-16 13:10:00|6158.7|6154.9|6164.2|6161.4|6164.7|6161.9|6153.7|6149.9|265
1747401300000|2025-05-16 13:15:00|6165.1|6162.3|6167.9|6164.1|6170.8|6167.4|6160.8|6157|1993
1747401600000|2025-05-16 13:20:00|6167.3|6164.5|6156.9|6153.1|6168.3|6165.5|6156.9|6153.1|1658
1747401900000|2025-05-16 13:25:00|6156.3|6153.5|6164.9|6161.1|6166.9|6163.6|6154.3|6151.1|1229
1747402200000|2025-05-16 13:30:00|6162.5|6158.7|6143.8|6140|6164.3|6161.5|6143.3|6139.5|561
1747402500000|2025-05-16 13:35:00|6141.3|6138.5|6150.8|6147|6156.8|6153.4|6141.3|6138.5|351
1747402800000|2025-05-16 13:40:00|6150.3|6146.5|6145.3|6142.5|6153.8|6150.4|6143.2|6140|1113
1747403100000|2025-05-16 13:45:00|6145.9|6142.1|6141.2|6138.4|6147.8|6144.5|6139.7|6136.4|321
1747403400000|2025-05-16 13:50:00|6141.3|6138.5|6148.2|6145.4|6151.7|6148.4|6140.3|6137.5|547
1747403700000|2025-05-16 13:55:00|6148.6|6144.8|6149.7|6145.9|6154.2|6150.9|6147.2|6143.9|267
1747404000000|2025-05-16 14:00:00|6149.2|6146.4|6142|6139.2|6149.6|6146.4|6136.2|6132.8|353
1747404300000|2025-05-16 14:05:00|6142.5|6138.7|6143|6139.2|6144.5|6141.2|6131|6128.2|1018
1747404600000|2025-05-16 14:10:00|6143.5|6139.7|6144|6141.2|6148.5|6145.1|6141.5|6137.7|855
1747404900000|2025-05-16 14:15:00|6143.5|6140.2|6135.9|6133.1|6143.9|6141.1|6134.9|6131.7|367
1747405200000|2025-05-16 14:20:00|6136.9|6133.5|6136.9|6134.1|6140.5|6137.1|6132.3|6129.5|498
1747405500000|2025-05-16 14:25:00|6136.5|6133.7|6139.9|6137.1|6147.5|6144.1|6134|6130.7|286
1747405800000|2025-05-16 14:30:00|6138.9|6136.1|6131.9|6129.1|6141.5|6138.2|6124.9|6122.1|750
1747406100000|2025-05-16 14:35:00|6131.8|6129|6128.9|6126.1|6136.3|6132.5|6125.9|6122.5|607
1747406400000|2025-05-16 14:40:00|6128.8|6126|6150|6147.2|6152.4|6149.2|6127.9|6125.1|677
1747406700000|2025-05-16 14:45:00|6150.4|6146.6|6148.1|6145.3|6156|6153.1|6145.4|6141.6|1530
1747407000000|2025-05-16 14:50:00|6149.5|6145.7|6162|6159.2|6167.6|6164.3|6148.1|6145.3|920
1747407300000|2025-05-16 14:55:00|6161.5|6158.7|6165.5|6161.7|6170|6167.2|6160|6157.2|1567
1747407600000|2025-05-16 15:00:00|6166|6163.2|6170|6167.2|6178.7|6175.9|6166|6163.2|524
1747407900000|2025-05-16 15:05:00|6170.5|6166.7|6176.4|6172.6|6178.4|6175.2|6167.4|6164.6|630
1747408200000|2025-05-16 15:10:00|6176|6173.2|6181.4|6177.6|6181.4|6178.2|6174.9|6171.6|240
1747408500000|2025-05-16 15:15:00|6181|6177.2|6173.4|6169.6|6183.8|6181|6163|6160.2|334
1747408800000|2025-05-16 15:20:00|6173|6170.2|6177.9|6175.1|6178.9|6176.1|6167.9|6164.7|292
1747409100000|2025-05-16 15:25:00|6179.4|6175.6|6174.5|6170.7|6181.5|6178.1|6172.1|6168.7|561
1747409400000|2025-05-16 15:30:00|6174.2|6171.4|6183.5|6179.7|6188.6|6185.3|6174.1|6170.7|488
1747409700000|2025-05-16 15:35:00|6183.1|6180.3|6187.5|6183.7|6191.5|6188.2|6183.1|6180.3|1097
1747410000000|2025-05-16 15:40:00|6187|6184.2|6200|6196.2|6202.5|6199.2|6183|6179.7|1344
1747410300000|2025-05-16 15:45:00|6199.5|6196.7|6208.6|6204.8|6210.2|6207.4|6195.2|6192.4|1359
1747410600000|2025-05-16 15:50:00|6208|6205.2|6210.1|6206.3|6212.6|6209.2|6204.1|6199.8|1494
1747410900000|2025-05-16 15:55:00|6209.6|6206.8|6210.6|6207.8|6214.6|6211.3|6203|6199.8|580
1747411200000|2025-05-16 16:00:00|6211.1|6207.3|6204.1|6201.3|6211.6|6208.2|6200|6196.8|531
1747411500000|2025-05-16 16:05:00|6204.7|6200.9|6209.7|6205.9|6226.4|6221.8|6202.1|6198.9|1345
1747411800000|2025-05-16 16:10:00|6209.2|6206.4|6208.7|6204.9|6211.7|6208.3|6202.1|6198.9|331
1747412100000|2025-05-16 16:15:00|6208.2|6205.4|6209.7|6205.9|6214.2|6210.5|6206.2|6202.9|1471
1747412400000|2025-05-16 16:20:00|6209.2|6206.4|6207.3|6204.5|6215.3|6212.5|6207.3|6203.5|1259
1747412700000|2025-05-16 16:25:00|6206.3|6203.5|6210.8|6207|6213.8|6210.5|6206.3|6203.5|724
1747413000000|2025-05-16 16:30:00|6210.3|6207.5|6213.8|6210|6216.8|6213.5|6209.3|6206|875
1747413300000|2025-05-16 16:35:00|6213.2|6210.4|6216.3|6213.5|6217.8|6214.4|6209.3|6206|244
1747413600000|2025-05-16 16:40:00|6216.8|6213|6213.3|6210.5|6217.8|6214.5|6209.3|6206.1|205
1747413900000|2025-05-16 16:45:00|6214.2|6211.4|6202.2|6198.4|6215.8|6212.5|6199.3|6196.5|594
1747414200000|2025-05-16 16:50:00|6201.7|6198.9|6205.2|6202.4|6206.6|6202.8|6196.2|6192.9|467
1747414500000|2025-05-16 16:55:00|6205.7|6201.9|6204.6|6200.8|6207.7|6204.4|6204.2|6200.8|319
1747414800000|2025-05-16 17:00:00|6204.1|6201.3|6191.6|6187.8|6204.6|6201.3|6191.1|6187.4|323
1747415100000|2025-05-16 17:05:00|6191.2|6188.4|6193.2|6189.4|6197.6|6194.4|6191.1|6187.8|147
1747415400000|2025-05-16 17:10:00|6193.6|6189.8|6198.2|6195.4|6198.7|6195.4|6191.1|6187.4|96
1747415700000|2025-05-16 17:15:00|6198.6|6194.8|6199.1|6196.3|6203.6|6200.3|6196.2|6193.4|311
1747416000000|2025-05-16 17:20:00|6199.6|6195.8|6201.1|6198.3|6202.6|6199.3|6198.1|6195.3|540
1747416300000|2025-05-16 17:25:00|6201.6|6197.8|6203.6|6199.8|6206.6|6203.3|6196.1|6192.9|204
1747416600000|2025-05-16 17:30:00|6203|6200.2|6197.1|6194.3|6204.6|6201.3|6196.1|6192.8|253
1747416900000|2025-05-16 17:35:00|6197|6194.2|6202|6199.2|6202.6|6199.3|6195.1|6191.8|426
1747417200000|2025-05-16 17:40:00|6202.6|6198.8|6210.6|6206.8|6211.1|6208.3|6202|6198.8|543
1747417500000|2025-05-16 17:45:00|6210|6207.2|6214.1|6211.3|6215.6|6212.3|6210|6206.8|363
1747417800000|2025-05-16 17:50:00|6214.5|6210.7|6214.1|6211.3|6215.7|6212.4|6211.1|6208.3|596
1747418100000|2025-05-16 17:55:00|6214.5|6210.7|6214.6|6210.8|6217.7|6214.4|6210.2|6206.9|331
1747418400000|2025-05-16 18:00:00|6214.5|6210.7|6213.1|6210.3|6219.1|6216.3|6211.8|6208.4|603
1747418700000|2025-05-16 18:05:00|6214|6211.2|6204.5|6201.7|6215.5|6212.3|6201.1|6197.8|841
1747419000000|2025-05-16 18:10:00|6204.1|6201.3|6207.4|6203.6|6212.5|6209.7|6202.1|6199.3|1602
1747419300000|2025-05-16 18:15:00|6207|6204.2|6205.7|6202.9|6209.4|6206|6202.7|6199.5|1373
1747419600000|2025-05-16 18:20:00|6205.8|6203|6201.3|6197.5|6207.3|6204|6197.7|6194.5|701
1747419900000|2025-05-16 18:25:00|6200.8|6198|6204.3|6200.5|6206.8|6204|6196.8|6194|1451
1747420200000|2025-05-16 18:30:00|6203.7|6200.9|6211.4|6207.6|6211.4|6208|6201.8|6198.5|1462
1747420500000|2025-05-16 18:35:00|6210.9|6208.1|6212.9|6210.1|6213.9|6211.1|6207.9|6205.1|132
1747420800000|2025-05-16 18:40:00|6213.5|6209.7|6211.9|6209.1|6214.4|6211.1|6210.9|6207.2|119
1747421100000|2025-05-16 18:45:00|6212|6209.2|6214|6211.2|6215|6212.2|6210.9|6207.7|176
1747421400000|2025-05-16 18:50:00|6214.5|6210.7|6207.5|6203.7|6214.5|6211.1|6205|6201.7|467
1747421700000|2025-05-16 18:55:00|6207|6204.2|6208.1|6205.3|6209|6206.2|6207|6203.8|321
1747422000000|2025-05-16 19:00:00|6207.6|6204.8|6203.1|6200.3|6209.1|6206.3|6203.1|6199.9|1422
1747422300000|2025-05-16 19:05:00|6203.2|6200.4|6201.6|6198.8|6204.7|6201.4|6201.1|6197.8|642
1747422600000|2025-05-16 19:10:00|6201.1|6198.3|6199.1|6195.3|6202.6|6199.2|6198|6194.7|32
1747422900000|2025-05-16 19:15:00|6199.5|6195.7|6194.5|6191.7|6199.5|6196.3|6194|6190.7|105
1747423200000|2025-05-16 19:20:00|6194.1|6190.7|6196.1|6193.3|6196.6|6193.4|6193|6189.7|218
1747423500000|2025-05-16 19:25:00|6195.2|6192.4|6193.2|6189.4|6195.6|6192.8|6192.2|6189.4|136
1747423800000|2025-05-16 19:30:00|6192.6|6189.8|6195.6|6191.8|6195.6|6192.3|6191.1|6187.8|137
1747424100000|2025-05-16 19:35:00|6195.2|6191.4|6193.6|6189.8|6196.6|6193.3|6192.1|6188.8|179
1747424400000|2025-05-16 19:40:00|6193.1|6190.3|6194.6|6190.8|6195.6|6192.4|6192.1|6188.8|51
1747424700000|2025-05-16 19:45:00|6194.1|6191.3|6190.6|6186.8|6194.6|6191.3|6190.1|6186.8|61
1747425000000|2025-05-16 19:50:00|6190.2|6187.4|6187.2|6184.4|6191.1|6188.3|6186.1|6182.8|75
1747425300000|2025-05-16 19:55:00|6187.1|6184.3|6188|6185.2|6189|6186.2|6180.2|6177.2|267
1747425600000|2025-05-16 20:00:00|6187.1|6184.2|6185.1|6182.3|6187.6|6184.2|6183.2|6179.9|165
1747425900000|2025-05-16 20:05:00|6185.6|6181.8|6186.1|6183.3|6189|6186.2|6184.1|6180.8|44
1747426200000|2025-05-16 20:10:00|6186.6|6182.8|6192.1|6188.3|6192.6|6188.8|6185.1|6181.9|35
1747426500000|2025-05-16 20:15:00|6192|6188.2|6194.6|6190.8|6196.6|6192.8|6191.1|6187.8|84
1747426800000|2025-05-16 20:20:00|6194.1|6190.3|6191.5|6188.7|6194.1|6190.8|6190.5|6187.7|120
1747427100000|2025-05-16 20:25:00|6191.3|6188.5|6193.4|6189.6|6194.5|6190.7|6190.9|6188.1|146
1747427400000|2025-05-16 20:30:00|6192.4|6188.6|6190.4|6186.6|6192.4|6189.2|6188|6184.6|122
1747427700000|2025-05-16 20:35:00|6189.9|6186.1|6190.4|6186.6|6192|6187.3|6188|6184.2|115
1747428000000|2025-05-16 20:40:00|6190|6186.2|6191.5|6187.7|6192.5|6187.7|6189|6184.7|18
1747428300000|2025-05-16 20:45:00|6191|6187.2|6191.5|6187.7|6195|6191.2|6188|6184.6|60
1747428600000|2025-05-16 20:50:00|6191|6188.2|6199.5|6195.7|6202|6199.2|6191|6187.7|45
1747428900000|2025-05-16 20:55:00|6200|6196.2|6202|6194.2|6202|6197.7|6196.9|6191.2|43
1747605600000|2025-05-18 22:00:00|6185.4|6181.6|6164.9|6161.1|6202.4|6196.1|6156.4|6152.6|204
1747605900000|2025-05-18 22:05:00|6165.4|6161.6|6135.8|6132|6167.9|6163.1|6132.3|6127.5|279
1747606200000|2025-05-18 22:10:00|6135.9|6132.1|6144.9|6137.1|6144.9|6139.1|6126.9|6122.5|60
1747606500000|2025-05-18 22:15:00|6142.8|6139|6162.9|6155.1|6162.9|6158.1|6139.9|6134.1|82
1747606800000|2025-05-18 22:20:00|6160.9|6157.1|6171.9|6168.1|6173.9|6169.6|6159.9|6156.1|15
1747607100000|2025-05-18 22:25:00|6171.4|6167.6|6181.9|6178.1|6183|6179.2|6169.9|6164.1|254
1747607400000|2025-05-18 22:30:00|6182|6178.2|6188.9|6185.1|6188.9|6185.1|6177.9|6172.1|107
1747607700000|2025-05-18 22:35:00|6188.4|6184.6|6193.9|6190.1|6197.4|6193.6|6185.9|6182.1|24
1747608000000|2025-05-18 22:40:00|6193.4|6189.6|6196.9|6193.1|6197.9|6194.1|6191.9|6188.1|42
1747608300000|2025-05-18 22:45:00|6196.4|6192.6|6204.9|6201.1|6205.9|6202.1|6194.4|6190.6|47
1747608600000|2025-05-18 22:50:00|6204.8|6201|6204.4|6200.6|6205.4|6201.6|6203.4|6199.6|27
1747608900000|2025-05-18 22:55:00|6203.9|6200.1|6212.9|6209.1|6215.4|6211.6|6202.4|6198.6|31
1747609200000|2025-05-18 23:00:00|6212.8|6209|6212.9|6209.1|6213.9|6211|6208.9|6206|5759
1747609500000|2025-05-18 23:05:00|6211.9|6209|6208.9|6205.1|6215.8|6212|6201.8|6199|219
1747609800000|2025-05-18 23:10:00|6209.9|6206.1|6194.8|6191|6209.9|6206.1|6193.8|6190|249
1747610100000|2025-05-18 23:15:00|6193.8|6190|6201.8|6198|6201.9|6199|6191.8|6188|226
1747610400000|2025-05-18 23:20:00|6200.8|6197|6199.8|6197|6201.9|6198.1|6196.8|6193|72
1747610700000|2025-05-18 23:25:00|6199.9|6196.1|6201.8|6198|6204.8|6201|6198.8|6195|76
1747611000000|2025-05-18 23:30:00|6200.8|6197|6202.8|6199|6203.8|6200.1|6199.8|6196|31
1747611300000|2025-05-18 23:35:00|6202.9|6199.1|6204.8|6202|6204.8|6202|6201.8|6198|40
1747611600000|2025-05-18 23:40:00|6205.8|6203|6210.8|6208|6210.8|6208|6205.8|6202|91
1747611900000|2025-05-18 23:45:00|6209.9|6206.1|6207.8|6205|6209.9|6207|6202.9|6200|115
1747612200000|2025-05-18 23:50:00|6208.8|6206|6208.8|6206|6209.8|6207|6207.8|6205|127
1747612500000|2025-05-18 23:55:00|6209.8|6207|6210.8|6208|6212.8|6209|6208.8|6206|95
1747612800000|2025-05-19 00:00:00|6210.9|6208.1|6199.8|6196|6211.8|6209|6196.8|6194|266
1747613100000|2025-05-19 00:05:00|6198.8|6197|6199.8|6196|6204.8|6201|6195.8|6192|188
1747613400000|2025-05-19 00:10:00|6200.3|6197|6200.8|6197|6201.8|6199|6194.8|6191|242
1747613700000|2025-05-19 00:15:00|6199.8|6198|6199.8|6196|6201.8|6198|6196.8|6193|83
1747614000000|2025-05-19 00:20:00|6198.8|6195|6194.8|6191|6198.8|6196|6193.8|6191|108
1747614300000|2025-05-19 00:25:00|6196.8|6192|6199.8|6196|6201.7|6197.9|6195.3|6191.5|116
1747614600000|2025-05-19 00:30:00|6198.8|6197|6200.8|6198|6201.8|6199|6195.8|6193|113
1747614900000|2025-05-19 00:35:00|6201.8|6198.5|6201.8|6199|6203.3|6200|6195.8|6193|106
1747615200000|2025-05-19 00:40:00|6202.8|6200|6200.8|6198|6202.8|6200|6198.8|6196|44
1747615500000|2025-05-19 00:45:00|6200.7|6197.9|6205.8|6203|6206.8|6203.5|6198.8|6196|110
1747615800000|2025-05-19 00:50:00|6206.8|6202|6196.8|6194|6206.8|6202|6195.8|6193|86
1747616100000|2025-05-19 00:55:00|6197.8|6195|6199.8|6197|6199.8|6197|6194.8|6192|86
1747616400000|2025-05-19 01:00:00|6200.8|6198|6199.8|6197|6205.8|6203|6192.8|6190|479
1747616700000|2025-05-19 01:05:00|6200.7|6197.9|6191.8|6188|6202.8|6200|6187.8|6184.9|181
1747617000000|2025-05-19 01:10:00|6190.8|6189|6194.7|6191.9|6196.8|6194|6189.8|6186.9|116
1747617300000|2025-05-19 01:15:00|6195.7|6192.9|6188.7|6185.9|6197.7|6194.9|6188.7|6184.9|196
1747617600000|2025-05-19 01:20:00|6189.7|6186.9|6185.7|6181.9|6189.7|6186.9|6184.7|6181.9|180
1747617900000|2025-05-19 01:25:00|6184.7|6182.9|6188.2|6184.4|6189.7|6186.9|6180.7|6177.9|177
1747618200000|2025-05-19 01:30:00|6188.7|6184.9|6188.7|6185.9|6188.7|6185.9|6184.7|6181.9|97
1747618500000|2025-05-19 01:35:00|6186.7|6184.9|6184.7|6181.9|6188.7|6185.9|6182.7|6179.9|143
1747618800000|2025-05-19 01:40:00|6185.7|6182.9|6176.7|6173.9|6185.7|6182.9|6176.7|6173.9|135
1747619100000|2025-05-19 01:45:00|6177.6|6174.8|6177.7|6174.9|6180.7|6176.9|6176.7|6173.8|101
1747619400000|2025-05-19 01:50:00|6176.7|6173.9|6180.7|6177.9|6181.7|6178.9|6175.7|6172.9|91
1747619700000|2025-05-19 01:55:00|6179.7|6176.9|6178.7|6175.9|6181.7|6178.9|6175.7|6172.9|96
1747620000000|2025-05-19 02:00:00|6179.7|6176.9|6185.7|6182.9|6186.7|6183.9|6175.7|6172.9|120
1747620300000|2025-05-19 02:05:00|6186.7|6181.9|6182.7|6179.9|6186.7|6181.9|6179.7|6175.9|57
1747620600000|2025-05-19 02:10:00|6183.7|6180.9|6185.7|6182.9|6188.7|6185.9|6182.7|6179.9|103
1747620900000|2025-05-19 02:15:00|6186.7|6183.9|6185.6|6182.8|6187.7|6184.8|6184.6|6181.8|242
1747621200000|2025-05-19 02:20:00|6186.6|6183.8|6186.6|6183.8|6187.7|6184.8|6184.6|6181.8|65
1747621500000|2025-05-19 02:25:00|6187.6|6182.8|6187.6|6184.8|6188.6|6185.8|6185.6|6182.8|43
1747621800000|2025-05-19 02:30:00|6188.6|6185.8|6181.6|6178.8|6190.6|6186.9|6177.6|6174.8|118
1747622100000|2025-05-19 02:35:00|6180.6|6177.8|6180.6|6177.8|6181.6|6178.8|6178.6|6175.8|17
1747622400000|2025-05-19 02:40:00|6181.6|6178.8|6187.6|6183.8|6188.1|6184.8|6181.6|6178.3|71
1747622700000|2025-05-19 02:45:00|6188.6|6184.8|6192.6|6189.8|6194.6|6191.8|6185.6|6182.8|75
1747623000000|2025-05-19 02:50:00|6193.6|6190.8|6184.6|6180.8|6193.6|6190.8|6183.6|6180.8|103
1747623300000|2025-05-19 02:55:00|6183.6|6181.8|6184.6|6180.8|6187.6|6184.8|6181.6|6178.8|107
1747623600000|2025-05-19 03:00:00|6185.6|6181.8|6184.6|6180.8|6186.6|6182.8|6182.6|6178.8|43
1747623900000|2025-05-19 03:05:00|6183.6|6181.8|6180.6|6176.8|6184.6|6181.8|6177.6|6174.8|62
1747624200000|2025-05-19 03:10:00|6179.6|6176.7|6179.6|6176.8|6181.6|6178.8|6178.6|6174.8|61
1747624500000|2025-05-19 03:15:00|6180.6|6177.8|6184.6|6181.8|6185.6|6182.8|6179.6|6176.8|58
1747624800000|2025-05-19 03:20:00|6183.6|6180.8|6181.6|6178.8|6186.6|6183.8|6180.6|6177.7|50
1747625100000|2025-05-19 03:25:00|6180.6|6177.8|6181.5|6178.7|6183.6|6180.8|6180.6|6177.8|56
1747625400000|2025-05-19 03:30:00|6180.5|6177.7|6177.5|6174.7|6180.6|6177.7|6174.6|6171.7|83
1747625700000|2025-05-19 03:35:00|6176.6|6173.8|6173.5|6170.7|6179.5|6175.8|6173.5|6170.7|87
1747626000000|2025-05-19 03:40:00|6174.5|6171.7|6179.5|6175.7|6179.5|6176.7|6173.5|6170.7|96
1747626300000|2025-05-19 03:45:00|6178.5|6174.7|6181.5|6177.7|6181.5|6178.7|6176.5|6173.7|162
1747626600000|2025-05-19 03:50:00|6180.5|6178.7|6177.5|6174.7|6181.5|6178.7|6176.5|6173.7|135
1747626900000|2025-05-19 03:55:00|6178.5|6173.7|6174.5|6171.7|6178.5|6173.7|6170.5|6167.7|420
1747627200000|2025-05-19 04:00:00|6173.5|6170.7|6175.5|6172.7|6176.5|6173.7|6172.5|6169.7|77
1747627500000|2025-05-19 04:05:00|6174.5|6171.7|6177.5|6174.7|6179.5|6176.7|6172.5|6168.7|132
1747627800000|2025-05-19 04:10:00|6177.4|6173.7|6176.5|6173.7|6177.5|6173.7|6172.5|6169.7|125
1747628100000|2025-05-19 04:15:00|6176.4|6173.6|6172.5|6169.7|6176.5|6173.7|6170.5|6167.7|95
1747628400000|2025-05-19 04:20:00|6173.4|6170.6|6179.5|6176.7|6183.5|6180.7|6172.4|6169.6|1044
1747628700000|2025-05-19 04:25:00|6179.4|6176.6|6175.5|6172.7|6180.5|6177.7|6172.5|6169.2|187
1747629000000|2025-05-19 04:30:00|6175.4|6172.6|6171.5|6168.7|6176.4|6173.1|6171.5|6168.7|57
1747629300000|2025-05-19 04:35:00|6172.4|6168.6|6168.4|6165.6|6173.5|6170.7|6168.4|6165.6|54
1747629600000|2025-05-19 04:40:00|6167.4|6164.6|6164.4|6161.6|6167.5|6164.6|6164.4|6161.6|137
1747629900000|2025-05-19 04:45:00|6164.5|6160.6|6166.4|6163.6|6168.4|6165.6|6164.4|6160.6|97
1747630200000|2025-05-19 04:50:00|6167.4|6164.6|6165.4|6162.6|6167.4|6164.6|6164.4|6160.6|28
1747630500000|2025-05-19 04:55:00|6164.4|6161.6|6166.4|6163.6|6166.4|6163.6|6164.4|6161.6|28
1747630800000|2025-05-19 05:00:00|6167.4|6164.6|6171.4|6168.6|6173.4|6170.6|6166.4|6163.6|102
1747631100000|2025-05-19 05:05:00|6170.4|6167.6|6169.4|6165.6|6171.4|6168.6|6168.4|6165.6|50
1747631400000|2025-05-19 05:10:00|6168.4|6166.6|6163.4|6160.6|6168.4|6166.6|6162.4|6159.6|88
1747631700000|2025-05-19 05:15:00|6162.4|6159.6|6165.4|6161.6|6165.4|6161.6|6162.4|6159.6|88
1747632000000|2025-05-19 05:20:00|6164.4|6160.6|6168.4|6164.6|6168.4|6165|6163.3|6159.6|59
1747632300000|2025-05-19 05:25:00|6169.3|6165.6|6167.4|6164.6|6169.4|6165.6|6166.4|6163.5|37
1747632600000|2025-05-19 05:30:00|6168.3|6165.5|6168.3|6165.5|6169.4|6166.5|6164.4|6161.6|78
1747632900000|2025-05-19 05:35:00|6168.4|6164.6|6166.3|6163.5|6170.4|6167.5|6166.3|6163.5|47
1747633200000|2025-05-19 05:40:00|6165.3|6162.5|6171.3|6168.5|6171.3|6168.5|6165.3|6162.5|52
1747633500000|2025-05-19 05:45:00|6172.3|6167.5|6163.3|6160.5|6172.3|6167.5|6163.3|6160.5|128
1747633800000|2025-05-19 05:50:00|6164.3|6161.5|6165.3|6162.5|6168.3|6165.5|6163.3|6160.5|85
1747634100000|2025-05-19 05:55:00|6166.3|6161.5|6165.3|6161.5|6167.3|6164.5|6164.3|6161|89
1747634400000|2025-05-19 06:00:00|6164.3|6162.5|6159.3|6156.5|6166.3|6162.5|6156.3|6152.5|210
1747634700000|2025-05-19 06:05:00|6158.3|6155.5|6162.3|6159.5|6163.3|6160.5|6157.3|6154.5|89
1747635000000|2025-05-19 06:10:00|6163.3|6160.5|6159.3|6156.5|6163.3|6160.5|6158.3|6155.5|227
1747635300000|2025-05-19 06:15:00|6160.3|6155.5|6160.3|6157.5|6161.8|6158.5|6158.3|6155.5|51
1747635600000|2025-05-19 06:20:00|6160.2|6157.4|6157.3|6154.5|6160.3|6157.5|6156.3|6153.5|103
1747635900000|2025-05-19 06:25:00|6158.3|6155.4|6152.2|6149.4|6159.3|6156.4|6151.2|6148.4|260
1747636200000|2025-05-19 06:30:00|6152.3|6148.5|6143.2|6140.4|6152.3|6149.4|6142.2|6138.9|285
1747636500000|2025-05-19 06:35:00|6142.2|6139.4|6146.2|6143.4|6149.2|6146.4|6142.2|6139.4|194
1747636800000|2025-05-19 06:40:00|6147.2|6144.4|6144.2|6141.4|6148.2|6145.4|6143.2|6140.4|97
1747637100000|2025-05-19 06:45:00|6145.2|6141.9|6146.2|6143.4|6147.2|6144.4|6142.2|6139.4|123
1747637400000|2025-05-19 06:50:00|6147.2|6142.9|6149.2|6146.4|6152.2|6149.4|6145.2|6142.4|95
1747637700000|2025-05-19 06:55:00|6150.2|6145.4|6146.2|6143.4|6150.2|6147.4|6146.2|6142.4|234
1747638000000|2025-05-19 07:00:00|6145.2|6142.4|6141.2|6138.4|6146.2|6143.4|6137.2|6133.4|664
1747638300000|2025-05-19 07:05:00|6142.2|6139.4|6152.2|6149.4|6153.2|6149.4|6141.2|6138.4|465
1747638600000|2025-05-19 07:10:00|6153.2|6150.4|6158.2|6154.4|6159.2|6156.4|6148.2|6145.4|515
1747638900000|2025-05-19 07:15:00|6157.2|6155.4|6173.2|6169.4|6174.2|6171.4|6156.2|6152.4|380
1747639200000|2025-05-19 07:20:00|6172.2|6170.4|6164.2|6160.4|6173.2|6170.4|6163.1|6160.3|434
1747639500000|2025-05-19 07:25:00|6164.1|6160.3|6166.1|6163.3|6169.2|6166.3|6160.1|6157.3|493
1747639800000|2025-05-19 07:30:00|6166.2|6162.4|6168.1|6165.3|6174.7|6171.4|6166.1|6162.4|321
1747640100000|2025-05-19 07:35:00|6167.1|6164.3|6165.1|6162.3|6172.1|6168.4|6163.1|6160.3|397
1747640400000|2025-05-19 07:40:00|6165.2|6161.4|6166.2|6163.4|6169.6|6166.3|6160.1|6156.4|312
1747640700000|2025-05-19 07:45:00|6167.2|6163.3|6154.1|6151.3|6167.2|6163.4|6153.6|6150.3|156
1747641000000|2025-05-19 07:50:00|6154.2|6151.4|6165.1|6162.3|6166.1|6163.3|6153.1|6150.3|350
1747641300000|2025-05-19 07:55:00|6164.1|6161.3|6167.1|6163.3|6167.1|6164.3|6161.1|6157.3|251
1747641600000|2025-05-19 08:00:00|6165.1|6164.3|6159.1|6156.3|6172.6|6169.3|6155.1|6152.3|799
1747641900000|2025-05-19 08:05:00|6160.1|6157.3|6171.1|6168.3|6173.1|6170.3|6159.1|6155.8|547
1747642200000|2025-05-19 08:10:00|6172.1|6169.3|6168.1|6165.3|6172.1|6169.3|6164.1|6160.3|241
1747642500000|2025-05-19 08:15:00|6169.1|6166.3|6155.1|6152.3|6169.1|6166.3|6153.1|6150.3|275
1747642800000|2025-05-19 08:20:00|6156.1|6153.3|6156.1|6152.3|6159.1|6156.3|6152.6|6149.3|246
1747643100000|2025-05-19 08:25:00|6155.1|6153.3|6150.1|6147.3|6157.1|6154.3|6149.1|6146.3|553
1747643400000|2025-05-19 08:30:00|6149.1|6146.3|6155.1|6151.3|6155.6|6152.3|6146.1|6143.3|1086
1747643700000|2025-05-19 08:35:00|6154.1|6150.3|6152.1|6148.3|6159.1|6155.8|6146.6|6143.3|496
1747644000000|2025-05-19 08:40:00|6151.1|6149.3|6149.1|6146.3|6153.1|6150.3|6143.1|6140.3|873
1747644300000|2025-05-19 08:45:00|6150.1|6145.3|6155.1|6152.3|6156.1|6153.2|6148.6|6145.3|393
1747644600000|2025-05-19 08:50:00|6156|6152.2|6151|6147.2|6156.5|6153.3|6148.1|6145.2|325
1747644900000|2025-05-19 08:55:00|6151.1|6147.3|6157|6153.2|6157|6154.2|6150|6147.2|152
1747645200000|2025-05-19 09:00:00|6156|6154.2|6164|6160.2|6165|6161.2|6152|6149.2|290
1747645500000|2025-05-19 09:05:00|6165|6161.2|6171|6168.2|6173.1|6170.2|6164|6161.2|548
1747645800000|2025-05-19 09:10:00|6172|6169.2|6168|6165.2|6175|6172.2|6167|6164.2|164
1747646100000|2025-05-19 09:15:00|6169|6166.2|6164|6160.2|6170|6166.2|6160|6157.2|223
1747646400000|2025-05-19 09:20:00|6165|6161.2|6163|6160.2|6170|6167.2|6162|6159.2|177
1747646700000|2025-05-19 09:25:00|6164|6159.7|6163|6160.2|6164|6161.2|6160|6157.2|63
1747647000000|2025-05-19 09:30:00|6164|6161.2|6165|6162.2|6178|6175.2|6164|6160.2|699
1747647300000|2025-05-19 09:35:00|6164.5|6161.2|6157|6153.2|6165|6161.7|6153|6150.2|325
1747647600000|2025-05-19 09:40:00|6157.5|6154.2|6157|6154.2|6158|6154.2|6153|6150.2|138
1747647900000|2025-05-19 09:45:00|6156|6153.2|6154|6151.2|6157|6154.2|6150|6147.2|397
1747648200000|2025-05-19 09:50:00|6155|6150.2|6151|6148.2|6156|6152.2|6148|6145.2|285
1747648500000|2025-05-19 09:55:00|6150.5|6147.2|6143|6139.2|6152|6149.2|6140|6137.2|757
1747648800000|2025-05-19 10:00:00|6144|6140.2|6131|6128.2|6144|6141.2|6130|6127.2|740
1747649100000|2025-05-19 10:05:00|6130|6127.2|6133|6129.2|6139|6135.7|6130|6127.2|493
1747649400000|2025-05-19 10:10:00|6132|6130.2|6125|6122.2|6132|6130.2|6121|6118.2|803
1747649700000|2025-05-19 10:15:00|6124|6121.2|6115|6112.2|6126|6122.7|6111|6108.2|1077
1747650000000|2025-05-19 10:20:00|6114|6111.2|6113|6110.2|6121|6118.2|6113|6110.2|506
1747650300000|2025-05-19 10:25:00|6112|6109.2|6109.9|6107.1|6115|6112.2|6107|6104.2|915
1747650600000|2025-05-19 10:30:00|6109|6106.2|6115.9|6112.1|6117|6114.1|6102|6099.2|772
1747650900000|2025-05-19 10:35:00|6115|6112.2|6118.9|6116.1|6120|6117.2|6113.9|6111.1|405
1747651200000|2025-05-19 10:40:00|6119.9|6117.1|6122.9|6120.1|6125.9|6122.1|6118.9|6116.1|270
1747651500000|2025-05-19 10:45:00|6123.9|6119.1|6123.9|6121.1|6124.9|6122.1|6118.9|6116.1|207
1747651800000|2025-05-19 10:50:00|6124.9|6122.1|6120.9|6118.1|6125.9|6122.1|6117.9|6115.1|187
1747652100000|2025-05-19 10:55:00|6119.9|6117.1|6112.9|6110.1|6121.9|6119.1|6108.9|6106.1|309
1747652400000|2025-05-19 11:00:00|6113.9|6111.1|6114.9|6112.1|6119.9|6117.1|6113.9|6111.1|467
1747652700000|2025-05-19 11:05:00|6115.9|6113.1|6117.9|6115.1|6117.9|6115.1|6111.9|6109.1|325
1747653000000|2025-05-19 11:10:00|6116.9|6114.1|6120.9|6118.1|6121.9|6119.1|6116.9|6114.1|455
1747653300000|2025-05-19 11:15:00|6121.9|6119.1|6118.9|6116.1|6124.9|6122.1|6118.9|6116.1|343
1747653600000|2025-05-19 11:20:00|6119.9|6117.1|6128.9|6126.1|6128.9|6126.1|6119.9|6117.1|500
1747653900000|2025-05-19 11:25:00|6129.9|6127.1|6130.9|6128.1|6134.9|6132.1|6129.9|6126.1|304
1747654200000|2025-05-19 11:30:00|6129.9|6127.1|6137.9|6135.1|6139.9|6137.1|6128.9|6126.1|845
1747654500000|2025-05-19 11:35:00|6138.9|6136|6135.9|6133.1|6141.9|6139.1|6134.9|6132.1|377
1747654800000|2025-05-19 11:40:00|6135.8|6133|6140.9|6138.1|6141.9|6139.1|6133.8|6131|259
1747655100000|2025-05-19 11:45:00|6141.9|6138|6143.8|6141|6146.8|6144|6139.9|6137|395
1747655400000|2025-05-19 11:50:00|6144.8|6142|6138.8|6136|6146.3|6143|6138.8|6136|408
1747655700000|2025-05-19 11:55:00|6137.8|6135|6141.3|6138.5|6142.8|6139.5|6135.8|6133|896
1747656000000|2025-05-19 12:00:00|6141.8|6139|6152.9|6150.1|6154.9|6152.1|6138.9|6136.1|2526
1747656300000|2025-05-19 12:05:00|6152.8|6150|6156.9|6154.1|6156.9|6154.1|6149.9|6147.1|2229
1747656600000|2025-05-19 12:10:00|6156.8|6154|6154.9|6152.1|6156.9|6154.1|6148.9|6146.1|622
1747656900000|2025-05-19 12:15:00|6153.9|6151.1|6160.9|6157.1|6162.9|6159.1|6152.9|6150|865
1747657200000|2025-05-19 12:20:00|6160.8|6157|6163.8|6161|6165.8|6163|6158.8|6156|1191
1747657500000|2025-05-19 12:25:00|6164.8|6162|6172.8|6169|6172.8|6170|6163.8|6161|643
1747657800000|2025-05-19 12:30:00|6171.8|6170|6169.8|6166|6172.8|6170|6166.8|6164|1049
1747658100000|2025-05-19 12:35:00|6168.8|6165|6168.8|6166|6170.8|6168|6165.8|6163|985
1747658400000|2025-05-19 12:40:00|6169.8|6167|6177.8|6175|6185.8|6182.5|6168.8|6166|1879
1747658700000|2025-05-19 12:45:00|6178.8|6176|6184.7|6181.9|6187.8|6185|6178.8|6175.9|1012
1747659000000|2025-05-19 12:50:00|6185.7|6182.4|6187.8|6185|6191.7|6188|6183.8|6181|712
1747659300000|2025-05-19 12:55:00|6188.7|6185.9|6188.8|6186|6191.8|6189|6185.8|6183|925
1747659600000|2025-05-19 13:00:00|6189.8|6185|6173.8|6171|6202.8|6200|6173.8|6171|6211
1747659900000|2025-05-19 13:05:00|6172.8|6170|6160.7|6157.9|6172.8|6170|6151.7|6148.9|3145
1747660200000|2025-05-19 13:10:00|6159.7|6156.9|6165.7|6162.9|6174.7|6171.9|6159.7|6156.9|1837
1747660500000|2025-05-19 13:15:00|6166.7|6161.9|6183.8|6181|6184.8|6182|6158.7|6155.9|2352
1747660800000|2025-05-19 13:20:00|6184.7|6181.9|6187.8|6185|6187.8|6185|6179.7|6176|1340
1747661100000|2025-05-19 13:25:00|6186.8|6184|6182.7|6179.9|6187.8|6185|6180.7|6177.9|949
1747661400000|2025-05-19 13:30:00|6183.7|6180.9|6177.7|6173.9|6185.7|6182.9|6174.7|6171.9|2098
1747661700000|2025-05-19 13:35:00|6177.2|6174.9|6172.7|6169.9|6183.7|6180.4|6169.7|6166.9|1109
1747662000000|2025-05-19 13:40:00|6171.7|6168.9|6170.7|6167.9|6174.2|6170.9|6163.7|6160.9|1329
1747662300000|2025-05-19 13:45:00|6171.7|6168.9|6179.7|6176.9|6182.7|6179.9|6170.7|6167.9|1131
1747662600000|2025-05-19 13:50:00|6181.7|6178.9|6180.7|6177.9|6184.7|6181.9|6172.7|6169.9|1407
1747662900000|2025-05-19 13:55:00|6181.7|6178.9|6176.7|6172.9|6183.7|6180.9|6171.7|6168.9|1802
1747663200000|2025-05-19 14:00:00|6175.7|6170.9|6180.7|6176.9|6180.7|6177.9|6168.7|6165.9|1306
1747663500000|2025-05-19 14:05:00|6179.7|6177.9|6181.7|6178.9|6195.7|6192.9|6179.7|6175.9|1541
1747663800000|2025-05-19 14:10:00|6180.7|6177.9|6196.7|6193.9|6198.7|6195.8|6180.7|6177.9|1556
1747664100000|2025-05-19 14:15:00|6197.6|6193.8|6205.6|6202.8|6210.7|6207.8|6191.6|6188.8|1475
1747664400000|2025-05-19 14:20:00|6206.6|6203.8|6205.7|6202.9|6206.7|6203.9|6199.7|6196.8|1353
1747664700000|2025-05-19 14:25:00|6205.6|6202.8|6197.7|6194.9|6205.7|6202.9|6196.6|6193.8|1950
1747665000000|2025-05-19 14:30:00|6198.6|6195.8|6202.7|6199.9|6208.6|6205.8|6198.6|6194.9|1442
1747665300000|2025-05-19 14:35:00|6203.6|6199.8|6194.6|6191.8|6203.6|6200.8|6189.6|6186.3|2168
1747665600000|2025-05-19 14:40:00|6195.6|6192.8|6189.6|6186.8|6195.6|6192.8|6187.6|6184.8|1260
1747665900000|2025-05-19 14:45:00|6190.6|6187.8|6188.6|6185.8|6191.6|6188.8|6185.6|6182.8|1181
1747666200000|2025-05-19 14:50:00|6187.6|6184.8|6190.6|6187.8|6198.6|6195.8|6182.6|6179.8|1533
1747666500000|2025-05-19 14:55:00|6191.6|6188.8|6177.6|6174.8|6193.1|6189.8|6171.6|6168.8|2134
1747666800000|2025-05-19 15:00:00|6178.6|6175.8|6193.6|6189.8|6193.6|6190.8|6176.6|6172.8|2484
1747667100000|2025-05-19 15:05:00|6194.6|6190.8|6194.6|6191.8|6197.6|6194.8|6188.6|6185.8|1419
1747667400000|2025-05-19 15:10:00|6195.6|6192.8|6203.6|6200.8|6210.1|6206.8|6194.6|6191.8|2116
1747667700000|2025-05-19 15:15:00|6202.6|6199.8|6209.6|6206.8|6213.6|6210.8|6200.6|6197.8|2871
1747668000000|2025-05-19 15:20:00|6210.6|6207.3|6204.6|6201.8|6211.6|6208.8|6201.6|6198.8|1283
1747668300000|2025-05-19 15:25:00|6205.6|6202.3|6206.6|6203.8|6211.6|6207.8|6197.6|6194.3|1537
1747668600000|2025-05-19 15:30:00|6205.6|6202.8|6202.6|6199.8|6209.1|6205.8|6198.6|6195.8|1182
1747668900000|2025-05-19 15:35:00|6201.6|6198.8|6219.6|6216.8|6221.6|6218.8|6199.6|6196.3|4400
1747669200000|2025-05-19 15:40:00|6220.6|6217.8|6227.6|6224.8|6228.6|6225.8|6217.6|6214.8|2488
1747669500000|2025-05-19 15:45:00|6226.6|6223.8|6234.6|6231.8|6237.6|6234.8|6226.6|6223.8|4116
1747669800000|2025-05-19 15:50:00|6235.6|6232.8|6243.6|6239.8|6243.6|6240.8|6230.6|6227.8|2247
1747670100000|2025-05-19 15:55:00|6241.6|6238.8|6252.6|6249.8|6253.6|6250.8|6239.6|6236.8|3562
1747670400000|2025-05-19 16:00:00|6253.6|6250.8|6257.6|6254.8|6261.6|6258.8|6246.6|6243.8|5014
1747670700000|2025-05-19 16:05:00|6256.6|6253.8|6270.6|6267.8|6271.1|6267.8|6253.6|6249.8|4308
1747671000000|2025-05-19 16:10:00|6269.6|6266.8|6268.6|6265.8|6272.6|6269.8|6268.6|6265.8|2267
1747671300000|2025-05-19 16:15:00|6269.6|6266.8|6267.6|6264.8|6271.6|6268.8|6263.6|6260.8|2095
1747671600000|2025-05-19 16:20:00|6266.6|6263.8|6264.6|6261.8|6267.6|6264.8|6260.6|6257.8|1043
1747671900000|2025-05-19 16:25:00|6265.6|6260.8|6259.6|6256.8|6265.6|6262.8|6257.6|6254.3|1938
1747672200000|2025-05-19 16:30:00|6260.6|6257.8|6266.6|6263.8|6267.6|6264.8|6260.1|6256.8|2657
1747672500000|2025-05-19 16:35:00|6265.6|6262.8|6267.6|6264.8|6271.6|6268.8|6263.6|6260.8|1794
1747672800000|2025-05-19 16:40:00|6266.6|6263.8|6236.6|6233.8|6269.6|6266.8|6210.6|6206.8|8083
1747673100000|2025-05-19 16:45:00|6235.6|6232.8|6255.6|6252.8|6267|6260.8|6215.6|6211.8|6860
1747673400000|2025-05-19 16:50:00|6256.6|6253.8|6250.5|6247.7|6262.6|6259.8|6247.5|6244.7|1741
1747673700000|2025-05-19 16:55:00|6249.6|6246.8|6228.5|6225.7|6249.6|6246.8|6225.5|6222.7|2029
1747674000000|2025-05-19 17:00:00|6227.5|6224.7|6216.5|6213.7|6229.5|6226.7|6210.5|6207.7|2719
1747674300000|2025-05-19 17:05:00|6215.5|6212.7|6215.5|6212.7|6218.5|6215.7|6213.5|6210.7|944
1747674600000|2025-05-19 17:10:00|6216.5|6211.7|6214.5|6211.7|6217.5|6214.7|6206.5|6203.7|2106
1747674900000|2025-05-19 17:15:00|6215.5|6212.2|6218.5|6215.7|6229.5|6226.7|6214.5|6211.7|2887
1747675200000|2025-05-19 17:20:00|6219.5|6216.7|6219.4|6216.6|6223|6219.7|6215.5|6212.6|1207
1747675500000|2025-05-19 17:25:00|6218.4|6215.6|6216.4|6213.6|6222.5|6219.6|6215.4|6212.6|1011
1747675800000|2025-05-19 17:30:00|6215.4|6212.6|6201.4|6198.6|6216.4|6213.6|6177.4|6174.6|5170
1747676100000|2025-05-19 17:35:00|6202.4|6197.6|6181.4|6177.6|6203.9|6200.6|6178.4|6175.6|3789
1747676400000|2025-05-19 17:40:00|6181.9|6178.6|6168.4|6164.6|6185.4|6182.1|6161.4|6158.6|2869
1747676700000|2025-05-19 17:45:00|6167.4|6165.6|6177.4|6174.6|6178.4|6175.6|6166.4|6163.6|3153
1747677000000|2025-05-19 17:50:00|6176.4|6173.6|6166.4|6163.6|6181.4|6178.6|6166.4|6163.6|1781
1747677300000|2025-05-19 17:55:00|6167.4|6162.6|6176.4|6172.6|6177.4|6174.6|6163.4|6160.6|2078
1747677600000|2025-05-19 18:00:00|6176.9|6173.6|6184.4|6181.6|6189.4|6186.6|6172.4|6169.6|1811
1747677900000|2025-05-19 18:05:00|6183.4|6180.6|6203.4|6200.6|6204.4|6201.6|6181.4|6178.6|1971
1747678200000|2025-05-19 18:10:00|6202.4|6199.6|6218.4|6215.6|6219.4|6216.6|6201.4|6198.6|2864
1747678500000|2025-05-19 18:15:00|6217.4|6214.6|6222.4|6219.6|6229.4|6226.6|6217.4|6214.6|2072
1747678800000|2025-05-19 18:20:00|6223.4|6220.6|6222.3|6219.5|6226.4|6223.6|6221.3|6217.6|3458
1747679100000|2025-05-19 18:25:00|6221.3|6218.5|6214.3|6211.5|6226.3|6223.5|6211.3|6208.5|19180
1747679400000|2025-05-19 18:30:00|6213.3|6210.5|6202.3|6198.5|6215.3|6212.5|6200.8|6197.5|3718
1747679700000|2025-05-19 18:35:00|6201.3|6199.5|6204.3|6201.5|6207.3|6204.5|6201.3|6198.5|1162
1747680000000|2025-05-19 18:40:00|6205.3|6202.5|6201.3|6198.5|6205.3|6202.5|6200.3|6197.5|475
1747680300000|2025-05-19 18:45:00|6200.3|6197.5|6189.3|6186.5|6201.3|6198.5|6187.3|6184.5|587
1747680600000|2025-05-19 18:50:00|6188.3|6185.5|6189.2|6186.4|6190.3|6187.5|6186.3|6183.5|216
1747680900000|2025-05-19 18:55:00|6189.3|6185.5|6190.2|6186.4|6192.2|6189.4|6188.2|6184.4|438
1747681200000|2025-05-19 19:00:00|6189.2|6185.4|6184.2|6181.4|6193.2|6190.4|6182.2|6179.4|349
1747681500000|2025-05-19 19:05:00|6185.2|6182.4|6190.2|6187.4|6191.2|6188.4|6185.2|6182.4|150
1747681800000|2025-05-19 19:10:00|6189.2|6186.4|6189.2|6186.4|6191.2|6188.4|6187.7|6184.4|149
1747682100000|2025-05-19 19:15:00|6188.2|6185.4|6189.2|6186.4|6191.2|6188.4|6187.2|6184.4|241
1747682400000|2025-05-19 19:20:00|6190.2|6187.4|6201.2|6197.4|6203.2|6200.4|6190.2|6187.4|606
1747682700000|2025-05-19 19:25:00|6200.2|6196.4|6199.2|6196.4|6200.2|6197.4|6197.2|6194.4|236
1747683000000|2025-05-19 19:30:00|6198.2|6195.4|6199.2|6196.4|6200.2|6197.4|6198.2|6194.4|303
1747683300000|2025-05-19 19:35:00|6200.2|6197.4|6200.2|6197.4|6200.2|6197.4|6199.2|6196.4|124
1747683600000|2025-05-19 19:40:00|6199.2|6196.4|6199.2|6196.4|6201.2|6197.4|6198.2|6195.4|302
1747683900000|2025-05-19 19:45:00|6200.2|6197.4|6202.2|6199.4|6205.2|6202.4|6199.2|6196.4|710
1747684200000|2025-05-19 19:50:00|6203.2|6200.4|6209.2|6206.4|6209.2|6206.4|6203.2|6199.4|431
1747684500000|2025-05-19 19:55:00|6208.2|6205.4|6216.2|6212.4|6216.2|6213.4|6208.2|6205.4|764
1747684800000|2025-05-19 20:00:00|6215.2|6213.4|6217.2|6214.4|6218.2|6215.4|6215.2|6212.4|364
1747685100000|2025-05-19 20:05:00|6216.2|6213.4|6212.1|6208.3|6217.2|6214.4|6211.1|6208.3|231
1747685400000|2025-05-19 20:10:00|6211.1|6209.3|6212.1|6209.3|6215.1|6211.3|6211.1|6208.3|203
1747685700000|2025-05-19 20:15:00|6211.1|6208.3|6211.1|6208.3|6212.1|6209.3|6210.1|6206.8|77
1747686000000|2025-05-19 20:20:00|6210.1|6207.3|6212.1|6209.3|6213.1|6210.3|6210.1|6207.3|96
1747686300000|2025-05-19 20:25:00|6213.1|6210.3|6213.1|6210.3|6214.1|6210.3|6212.1|6209.3|330
1747686600000|2025-05-19 20:30:00|6212.1|6209.3|6212.1|6209.3|6213.1|6210.3|6212.1|6209.3|116
1747686900000|2025-05-19 20:35:00|6211.1|6208.3|6212.1|6209.3|6213.1|6210.3|6210.1|6207.3|148
1747687200000|2025-05-19 20:40:00|6213.1|6208.3|6213.1|6209.3|6213.6|6210.3|6212.1|6208.3|197
1747687500000|2025-05-19 20:45:00|6212.1|6208.3|6216.1|6213.3|6217.1|6213.3|6211.1|6208.3|171
1747687800000|2025-05-19 20:50:00|6217.1|6214.3|6216.1|6212.3|6219.1|6216.3|6212.1|6209.3|207
1747688100000|2025-05-19 20:55:00|6217.1|6213.3|6217.1|6213.3|6219.1|6216.3|6216.1|6212.3|316
1747692000000|2025-05-19 22:00:00|6213|6209.2|6215|6212.2|6215|6212.2|6208|6204.7|80
1747692300000|2025-05-19 22:05:00|6216|6213.2|6218|6214.2|6218|6214.2|6214|6210.2|35
1747692600000|2025-05-19 22:10:00|6217|6213.2|6221|6217.2|6221|6218.2|6217|6213.2|252
1747692900000|2025-05-19 22:15:00|6220|6218.2|6221|6217.2|6221|6218.2|6220|6217.2|17
1747693200000|2025-05-19 22:20:00|6220|6218.2|6219|6216.2|6221|6218.2|6219|6216.2|17
1747693500000|2025-05-19 22:25:00|6218|6215.2|6218.9|6216.1|6219.9|6216.2|6218|6215.1|44
1747693800000|2025-05-19 22:30:00|6219.9|6215.1|6219.9|6217.1|6219.9|6217.1|6217.9|6215.1|38
1747694100000|2025-05-19 22:35:00|6218.9|6216.1|6218.9|6216.1|6218.9|6216.1|6218.9|6216.1|21
1747694400000|2025-05-19 22:40:00||6215.1||6216.1||6216.1||6215.1|6
1747694700000|2025-05-19 22:45:00|6219.9||6218.9||6219.9||6218.9||12
1747695000000|2025-05-19 22:50:00|||||||||4
1747695300000|2025-05-19 22:55:00|||||||||8
1747695600000|2025-05-19 23:00:00|6219.9|6215.1|6218.9|6215.1|6219.9|6216.1|6218.4|6215.1|54
1747695900000|2025-05-19 23:05:00|6219.4|6216.1|6219.9|6217.1|6219.9|6217.1|6218.9|6215.1|41
1747696200000|2025-05-19 23:10:00|6220.9|6218.1|6220.9|6218.1|6221.9|6219.1|6219.9|6217.1|110
1747696500000|2025-05-19 23:15:00|6219.9|6217.1|6220.9|6217.1|6220.9|6218.1|6219.9|6217.1|15
1747696800000|2025-05-19 23:20:00||6218.1||6218.1||6218.1||6218.1|5
1747697100000|2025-05-19 23:25:00|6219.9|6217.1|6221.9|6219.1|6221.9|6219.1|6219.9|6217.1|17
1747697400000|2025-05-19 23:30:00|6220.9|6218.1|6222.9|6220.1|6222.9|6220.1|6220.9|6218.1|33
1747697700000|2025-05-19 23:35:00|6222.8|6220|6223.8|6220|6223.9|6220.1|6222.8|6220|26
1747698000000|2025-05-19 23:40:00|6223.3|6221|6224.8|6222|6224.8|6222|6223.3|6220|45
1747698300000|2025-05-19 23:45:00|6223.8|6221|6223.8|6221|6224.8|6222|6223.8|6221|17
1747698600000|2025-05-19 23:50:00|6222.8|6220|6220.8|6218|6222.8|6220|6220.8|6218|31
1747698900000|2025-05-19 23:55:00|6221.8|6219|6222.8|6220|6222.8|6220|6221.8|6219|19
1747699200000|2025-05-20 00:00:00|6223.8|6221|6224.8|6222|6226.3|6223|6217.8|6215|590
1747699500000|2025-05-20 00:05:00|6223.8|6221|6232.8|6230|6233.8|6231|6223.8|6220|274
1747699800000|2025-05-20 00:10:00|6233.8|6229|6229.8|6227|6233.8|6231|6229.3|6226.5|79
1747700100000|2025-05-20 00:15:00|6230.8|6228|6228.8|6226|6231.8|6229|6228.8|6226|80
1747700400000|2025-05-20 00:20:00|6229.8|6225|6230.8|6228|6231.8|6229|6229.8|6225|51
1747700700000|2025-05-20 00:25:00|6231.8|6229|6231.8|6228|6233.8|6231|6230.8|6228|99
1747701000000|2025-05-20 00:30:00|6230.8|6227|6224.8|6222|6230.8|6227|6219.8|6217|374
1747701300000|2025-05-20 00:35:00|6225.8|6221|6226.8|6224|6227.8|6225|6225.8|6221|70
1747701600000|2025-05-20 00:40:00|6225.8|6223|6223.8|6221|6227.8|6225|6222.8|6220|112
1747701900000|2025-05-20 00:45:00|6222.8|6220|6222.7|6219.9|6226.8|6223|6221.8|6219|121
1747702200000|2025-05-20 00:50:00|6223.7|6220.9|6222.7|6219.9|6224.8|6221.9|6222.7|6219.9|29
1747702500000|2025-05-20 00:55:00|6221.7|6218.9|6219.7|6215.9|6224.2|6220.9|6218.7|6215.9|229
1747702800000|2025-05-20 01:00:00|6218.7|6216.9|6210.7|6207.9|6220.2|6216.9|6205.7|6201.9|396
1747703100000|2025-05-20 01:05:00|6209.7|6206.9|6209.7|6206.9|6210.7|6206.9|6205.7|6202.9|108
1747703400000|2025-05-20 01:10:00|6208.7|6205.9|6213.7|6210.9|6213.7|6210.9|6208.7|6205.9|233
1747703700000|2025-05-20 01:15:00|6214.7|6209.9|6214.7|6210.9|6216.7|6213.9|6212.2|6208.9|256
1747704000000|2025-05-20 01:20:00|6213.7|6211.9|6204.7|6201.9|6213.7|6211.9|6204.7|6201.9|401
1747704300000|2025-05-20 01:25:00|6205.7|6202.9|6210.7|6206.9|6211.7|6208.9|6205.7|6202.9|124
1747704600000|2025-05-20 01:30:00|6211.7|6207.9|6218.7|6215.9|6219.7|6216.9|6209.7|6206.9|135
1747704900000|2025-05-20 01:35:00|6217.7|6214.9|6221.7|6218.9|6224.7|6221.9|6217.7|6214.9|154
1747705200000|2025-05-20 01:40:00|6220.7|6217.9|6212.7|6209.9|6221.7|6218.9|6209.7|6205.9|331
1747705500000|2025-05-20 01:45:00|6211.7|6208.9|6221.7|6217.9|6222.7|6219.9|6211.7|6207.9|175
1747705800000|2025-05-20 01:50:00|6220.7|6216.9|6221.7|6217.9|6221.7|6218.9|6219.7|6215.9|107
1747706100000|2025-05-20 01:55:00|6220.7|6216.9|6220.6|6217.8|6222.7|6219.8|6215.7|6211.9|98
1747706400000|2025-05-20 02:00:00|6221.6|6218.8|6226.6|6223.8|6226.6|6223.8|6221.6|6217.8|149
1747706700000|2025-05-20 02:05:00|6227.6|6224.8|6219.6|6216.8|6227.6|6224.8|6218.6|6215.8|93
1747707000000|2025-05-20 02:10:00|6218.6|6215.8|6216.6|6213.8|6220.6|6217.8|6214.6|6211.8|77
1747707300000|2025-05-20 02:15:00|6215.6|6212.8|6212.6|6209.8|6215.6|6212.8|6207.6|6204.8|159
1747707600000|2025-05-20 02:20:00|6211.6|6208.8|6211.6|6208.8|6214.1|6210.8|6208.6|6205.8|45
1747707900000|2025-05-20 02:25:00|6212.6|6209.8|6209.6|6206.8|6214.6|6211.8|6209.6|6205.8|48
1747708200000|2025-05-20 02:30:00|6208.6|6205.8|6207.6|6203.8|6208.6|6206.8|6204.6|6201.8|116
1747708500000|2025-05-20 02:35:00|6206.6|6204.8|6210.6|6206.8|6212.6|6209.8|6206.6|6203.8|127
1747708800000|2025-05-20 02:40:00|6209.6|6207.8|6208.6|6205.8|6211.6|6208.3|6207.6|6204.8|68
1747709100000|2025-05-20 02:45:00|6207.6|6204.8|6209.6|6206.8|6211.6|6208.8|6207.6|6204.8|38
1747709400000|2025-05-20 02:50:00|6209.1|6205.8|6204.6|6201.8|6209.6|6206.8|6203.6|6200.8|209
1747709700000|2025-05-20 02:55:00|6205.6|6200.8|6212.6|6209.8|6213.6|6210.8|6205.6|6200.8|120
1747710000000|2025-05-20 03:00:00|6211.6|6208.8|6211.6|6208.8|6212.6|6209.8|6208.6|6204.8|47
1747710300000|2025-05-20 03:05:00|6212.6|6207.8|6211.5|6208.7|6213.6|6209.8|6210.6|6206.8|53
1747710600000|2025-05-20 03:10:00|6210.6|6207.8|6214.5|6210.7|6215.5|6212.7|6210.5|6207.7|74
1747710900000|2025-05-20 03:15:00|6215.5|6211.7|6213.5|6209.7|6215.5|6212.7|6210.5|6207.7|95
1747711200000|2025-05-20 03:20:00|6212.5|6210.7|6213.5|6210.7|6215.5|6212.7|6212.5|6208.7|29
1747711500000|2025-05-20 03:25:00|6214.5|6211.7|6214.5|6211.7|6215.5|6212.7|6212.5|6209.7|51
1747711800000|2025-05-20 03:30:00|6215.5|6212.7|6212.5|6209.7|6215.5|6212.7|6209.5|6206.7|98
1747712100000|2025-05-20 03:35:00|6211.5|6208.7|6218.5|6215.7|6219.5|6216.7|6211.5|6208.7|180
1747712400000|2025-05-20 03:40:00|6219.5|6216.7|6220.5|6217.7|6221.5|6218.7|6218.5|6215.7|47
1747712700000|2025-05-20 03:45:00|6219.5|6216.7|6218.5|6215.7|6219.5|6216.7|6217.5|6214.7|36
1747713000000|2025-05-20 03:50:00|6217.5|6214.7|6218.5|6215.7|6219.5|6215.7|6216.5|6213.7|68
1747713300000|2025-05-20 03:55:00|6217.5|6214.7|6217.5|6214.7|6218.5|6215.7|6216.5|6213.7|95
1747713600000|2025-05-20 04:00:00|6218.5|6213.7|6214.5|6211.7|6218.5|6214.7|6214.5|6211.7|64
1747713900000|2025-05-20 04:05:00|6215.5|6212.7|6214.5|6211.7|6216.5|6213.7|6214.5|6211.7|27
1747714200000|2025-05-20 04:10:00|6213.5|6210.7|6212.5|6209.7|6215.5|6211.7|6212.5|6208.7|27
1747714500000|2025-05-20 04:15:00|6212.4|6209.6|6213.4|6210.6|6213.5|6210.7|6211.4|6208.6|42
1747714800000|2025-05-20 04:20:00|6212.4|6209.6|6210.4|6207.6|6213.4|6210.6|6208.4|6205.6|181
1747715100000|2025-05-20 04:25:00|6211.4|6208.6|6211.4|6207.6|6212.4|6209.6|6210.4|6207.6|44
1747715400000|2025-05-20 04:30:00|6210.9|6208.6|6205.4|6202.6|6211.4|6208.6|6202.4|6199.6|245
1747715700000|2025-05-20 04:35:00|6204.4|6201.6|6204.4|6201.6|6206.4|6203.6|6203.4|6199.6|90
1747716000000|2025-05-20 04:40:00|6203.4|6200.6|6204.4|6201.6|6206.4|6203.6|6203.4|6200.1|96
1747716300000|2025-05-20 04:45:00|6202.4|6199.6|6196.4|6192.6|6203.4|6200.6|6195.4|6192.6|633
1747716600000|2025-05-20 04:50:00|6195.4|6192.1|6196.4|6193.6|6197.4|6194.6|6194.4|6191.6|186
1747716900000|2025-05-20 04:55:00|6197.4|6192.6|6195.4|6191.6|6197.4|6194.6|6194.4|6191.6|84
1747717200000|2025-05-20 05:00:00|6196.4|6192.6|6198.4|6195.6|6198.4|6195.6|6196.4|6192.6|95
1747717500000|2025-05-20 05:05:00|6199.4|6196.6|6199.4|6196.6|6200.4|6197.6|6197.4|6193.6|66
1747717800000|2025-05-20 05:10:00|6198.4|6195.6|6198.4|6195.6|6199.4|6196.6|6198.4|6195.6|48
1747718100000|2025-05-20 05:15:00|6199.4|6196.6|6201.4|6197.6|6204.4|6201.6|6198.4|6195.6|121
1747718400000|2025-05-20 05:20:00|6200.4|6198.6|6199.4|6196.6|6202.4|6198.6|6198.4|6195.6|92
1747718700000|2025-05-20 05:25:00|6200.4|6197.6|6204.4|6201.6|6205.4|6202.6|6200.4|6197.6|131
1747719000000|2025-05-20 05:30:00|6205.4|6202.6|6201.3|6198.5|6206.4|6203.6|6201.3|6198.5|173
1747719300000|2025-05-20 05:35:00|6200.4|6197.6|6198.3|6194.5|6201.4|6198.5|6196.3|6193.5|135
1747719600000|2025-05-20 05:40:00|6197.3|6194|6192.3|6188.5|6198.3|6195.5|6192.3|6188.5|171
1747719900000|2025-05-20 05:45:00|6191.3|6189.5|6193.3|6190.5|6193.3|6190.5|6191.3|6188.5|97
1747720200000|2025-05-20 05:50:00|6192.3|6189.5|6194.3|6190.5|6194.3|6190.5|6191.3|6188.5|64
1747720500000|2025-05-20 05:55:00|6193.3|6189.5|6195.3|6192.5|6197.8|6194.5|6193.3|6189.5|54
1747720800000|2025-05-20 06:00:00|6194.3|6191.5|6198.3|6195.5|6199.3|6195.5|6190.3|6187.5|205
1747721100000|2025-05-20 06:05:00|6199.3|6196.5|6193.3|6190.5|6200.3|6197.5|6192.3|6189|172
1747721400000|2025-05-20 06:10:00|6192.3|6189.5|6196.3|6192.5|6198.8|6195.5|6191.3|6188.5|123
1747721700000|2025-05-20 06:15:00|6195.3|6193.5|6197.3|6193.5|6201.3|6197.5|6192.3|6189.5|259
1747722000000|2025-05-20 06:20:00|6196.3|6194.5|6187.3|6183.5|6197.3|6194.5|6186.3|6183.5|441
1747722300000|2025-05-20 06:25:00|6185.3|6182.5|6190.3|6187.5|6191.3|6188.5|6185.3|6182.5|221
1747722600000|2025-05-20 06:30:00|6189.3|6186.5|6193.3|6189.5|6196.3|6193.5|6188.3|6185.5|183
1747722900000|2025-05-20 06:35:00|6192.3|6190.5|6201.3|6198.5|6203.3|6200.4|6192.3|6188.5|242
1747723200000|2025-05-20 06:40:00|6200.3|6197.5|6198.2|6194.4|6200.3|6197.5|6196.3|6193|378
1747723500000|2025-05-20 06:45:00|6197.3|6194.5|6206.2|6202.4|6206.2|6203.4|6197.2|6193.4|151
1747723800000|2025-05-20 06:50:00|6205.2|6203.4|6213.2|6210.4|6213.2|6210.4|6205.2|6202.4|350
1747724100000|2025-05-20 06:55:00|6214.2|6211.4|6220.2|6217.4|6222.2|6219.4|6213.2|6209.4|448
1747724400000|2025-05-20 07:00:00|6219.2|6216.4|6217.2|6214.4|6221.2|6218.4|6212.2|6209.4|733
1747724700000|2025-05-20 07:05:00|6216.2|6213.4|6215.2|6212.4|6221.2|6218.4|6215.2|6212.4|231
1747725000000|2025-05-20 07:10:00|6214.2|6211.4|6209.2|6206.4|6217.2|6213.9|6207.7|6204.4|309
1747725300000|2025-05-20 07:15:00|6210.2|6205.4|6202.2|6198.4|6210.2|6205.4|6199.2|6196.4|267
1747725600000|2025-05-20 07:20:00|6201.2|6197.4|6190.2|6187.4|6202.2|6198.4|6190.2|6187.4|348
1747725900000|2025-05-20 07:25:00|6189.2|6186.4|6175.2|6171.4|6191.2|6188.4|6173.2|6170.4|760
1747726200000|2025-05-20 07:30:00|6176.2|6172.4|6176.2|6172.4|6180.2|6177.4|6173.2|6169.9|581
1747726500000|2025-05-20 07:35:00|6175.2|6171.4|6170.2|6167.4|6175.2|6172.4|6169.2|6166.4|407
1747726800000|2025-05-20 07:40:00|6169.2|6166.4|6164.2|6160.4|6170.2|6167.4|6161.2|6157.4|658
1747727100000|2025-05-20 07:45:00|6163.2|6161.4|6170.2|6167.4|6171.7|6168.4|6162.2|6159.4|638
1747727400000|2025-05-20 07:50:00|6169.2|6166.4|6173.2|6170.4|6176.2|6173.4|6169.2|6166.4|473
1747727700000|2025-05-20 07:55:00|6174.2|6171.4|6166.2|6163.4|6175.2|6171.4|6165.2|6162.4|248
1747728000000|2025-05-20 08:00:00|6167.1|6164.3|6169.2|6165.4|6174.2|6170.9|6166.2|6162.4|361
1747728300000|2025-05-20 08:05:00|6170.1|6166.4|6231.1|6227.3|6263.1|6260.3|6167.2|6164.4|7883
1747728600000|2025-05-20 08:10:00|6230.1|6228.3|6216.1|6213.3|6240.1|6237.3|6211.1|6208.3|1299
1747728900000|2025-05-20 08:15:00|6217.1|6213.8|6200.1|6197.3|6220.1|6217.3|6189.1|6185.3|1472
1747729200000|2025-05-20 08:20:00|6199.6|6196.3|6205.1|6202.3|6205.1|6202.3|6192.1|6189.3|746
1747729500000|2025-05-20 08:25:00|6206.1|6203.3|6213.1|6209.3|6220.1|6217.3|6202.6|6199.3|856
1747729800000|2025-05-20 08:30:00|6212.1|6210.3|6206.1|6203.3|6225.1|6222.3|6203.1|6200.3|1029
1747730100000|2025-05-20 08:35:00|6205.1|6202.3|6204.1|6201.3|6207.1|6204.3|6202.6|6199.3|268
1747730400000|2025-05-20 08:40:00|6203.1|6200.3|6216.1|6212.3|6219.1|6215.8|6203.1|6199.3|367
1747730700000|2025-05-20 08:45:00|6215.1|6211.8|6212.1|6209.3|6216.1|6212.3|6201.1|6198.3|606
1747731000000|2025-05-20 08:50:00|6213.1|6210.3|6218.1|6215.3|6220.1|6217.3|6212|6208.2|279
1747731300000|2025-05-20 08:55:00|6218|6215.2|6207.1|6203.3|6219.1|6216.3|6204.1|6200.3|354
1747731600000|2025-05-20 09:00:00|6209.1|6204.3|6186.1|6183.3|6212|6209.2|6184.1|6181.3|1156
1747731900000|2025-05-20 09:05:00|6187.1|6183.8|6206|6202.2|6206.1|6203.3|6186.1|6183.3|541
1747732200000|2025-05-20 09:10:00|6205.1|6203.2|6198|6195.2|6207|6204.2|6196|6193.2|490
1747732500000|2025-05-20 09:15:00|6197.1|6194.3|6203|6199.2|6207|6204.2|6194|6190.2|761
1747732800000|2025-05-20 09:20:00|6202|6198.2|6197|6193.2|6203|6199.3|6193|6190.2|288
1747733100000|2025-05-20 09:25:00|6196|6192.2|6192|6189.2|6199|6196.2|6190|6187.2|210
1747733400000|2025-05-20 09:30:00|6191|6188.2|6210|6206.2|6210|6207.2|6191|6188.2|649
1747733700000|2025-05-20 09:35:00|6209|6207.2|6206|6202.2|6210|6207.2|6202|6198.2|157
1747734000000|2025-05-20 09:40:00|6205|6201.2|6204|6201.2|6209.5|6206.2|6200|6197.2|203
1747734300000|2025-05-20 09:45:00|6205|6202.2|6213|6210.2|6214|6211.2|6204|6201.2|188
1747734600000|2025-05-20 09:50:00|6212|6209.2|6221|6218.2|6222|6218.2|6210|6206.7|548
1747734900000|2025-05-20 09:55:00|6220|6217.2|6202|6198.2|6220.5|6217.2|6200|6197.2|444
1747735200000|2025-05-20 10:00:00|6203|6199.2|6201|6198.2|6207|6204.2|6199|6196.2|239
1747735500000|2025-05-20 10:05:00|6202|6199.2|6199|6196.2|6203|6200.2|6196|6192.7|379
1747735800000|2025-05-20 10:10:00|6200|6197.2|6197|6193.2|6201|6198.2|6193|6190.2|395
1747736100000|2025-05-20 10:15:00|6196.5|6194.2|6197|6193.2|6203|6200.2|6195.5|6192.2|231
1747736400000|2025-05-20 10:20:00|6196|6194.2|6203|6200.2|6206|6203.1|6196|6193.2|198
1747736700000|2025-05-20 10:25:00|6203.9|6200.1|6204.9|6202.1|6207|6204.1|6200.9|6197.2|158
1747737000000|2025-05-20 10:30:00|6205.9|6201.1|6197.9|6194.1|6206.4|6203.1|6195.9|6193.1|404
1747737300000|2025-05-20 10:35:00|6196.9|6193.1|6203.9|6201.1|6203.9|6201.1|6196.9|6193.1|258
1747737600000|2025-05-20 10:40:00|6204.9|6200.1|6210.9|6207.1|6212.9|6209.1|6200.9|6198.1|432
1747737900000|2025-05-20 10:45:00|6209.9|6208.1|6210.9|6208.1|6212.4|6209.6|6206.9|6204.1|423
1747738200000|2025-05-20 10:50:00|6209.9|6207.1|6201.9|6199.1|6211.9|6209.1|6199.9|6197.1|320
1747738500000|2025-05-20 10:55:00|6202.9|6199.6|6200.9|6198.1|6206.9|6204.1|6199.9|6197.1|148
1747738800000|2025-05-20 11:00:00|6199.9|6197.1|6208.9|6206.1|6211.9|6209.1|6197.9|6195.1|282
1747739100000|2025-05-20 11:05:00|6209.9|6207.1|6194.9|6192.1|6209.9|6207.1|6193.9|6191.1|441
1747739400000|2025-05-20 11:10:00|6192.9|6190.1|6187.9|6184.1|6193.9|6191.1|6184.9|6182.1|645
1747739700000|2025-05-20 11:15:00|6188.9|6186.1|6180.9|6178.1|6190.9|6188.1|6175.9|6173.1|1356
1747740000000|2025-05-20 11:20:00|6179.9|6177.1|6181.9|6179.1|6184.9|6181.6|6178.9|6176.1|277
1747740300000|2025-05-20 11:25:00|6180.9|6178.1|6179.9|6176.1|6182.9|6180.1|6178.9|6176.1|187
1747740600000|2025-05-20 11:30:00|6178.9|6177.1|6184.9|6181.1|6185.9|6183.1|6175.9|6173.1|436
1747740900000|2025-05-20 11:35:00|6183.9|6180.1|6185.8|6183|6187.8|6184|6180.9|6178|291
1747741200000|2025-05-20 11:40:00|6184.8|6182|6182.8|6180|6189.8|6187|6181.8|6178|312
1747741500000|2025-05-20 11:45:00|6181.8|6179|6181.8|6179|6183.8|6181|6177.9|6175|253
1747741800000|2025-05-20 11:50:00|6180.8|6178|6184.8|6182|6189.8|6187|6178.8|6176|1282
1747742100000|2025-05-20 11:55:00|6183.8|6181|6182.8|6180|6188.8|6186|6181.8|6179|619
1747742400000|2025-05-20 12:00:00|6183.8|6181|6193.8|6191|6194.8|6192|6182.8|6179.5|670
1747742700000|2025-05-20 12:05:00|6192.8|6190|6195.8|6193|6197.8|6195|6190.8|6188|544
1747743000000|2025-05-20 12:10:00|6196.8|6192|6200.8|6198|6201.8|6199|6193.8|6191|604
1747743300000|2025-05-20 12:15:00|6199.8|6197|6191.8|6188|6200.8|6198|6188.8|6186|1290
1747743600000|2025-05-20 12:20:00|6192.8|6189|6193.8|6191|6197.3|6194|6190.8|6188|194
1747743900000|2025-05-20 12:25:00|6194.8|6191.5|6197.8|6195|6200.8|6198|6192.8|6190|298
1747744200000|2025-05-20 12:30:00|6198.3|6194|6195.8|6193|6198.8|6196|6192.8|6190|392
1747744500000|2025-05-20 12:35:00|6194.8|6192|6192.8|6190|6196.8|6194|6191.8|6189|338
1747744800000|2025-05-20 12:40:00|6191.8|6189|6192.7|6189.9|6192.8|6190|6186.8|6184|1161
1747745100000|2025-05-20 12:45:00|6191.8|6189|6192.7|6188.9|6193.8|6190.9|6184.8|6182|864
1747745400000|2025-05-20 12:50:00|6191.7|6189.4|6201.7|6197.9|6201.7|6198.9|6191.7|6188.9|651
1747745700000|2025-05-20 12:55:00|6200.7|6198.9|6201.7|6197.9|6203.7|6200.9|6198.7|6195.9|764
1747746000000|2025-05-20 13:00:00|6200.7|6198.9|6216.7|6212.9|6221.7|6218.9|6200.7|6197.9|2293
1747746300000|2025-05-20 13:05:00|6215.7|6213.9|6219.7|6216.9|6221.7|6218.9|6212.7|6209.9|1925
1747746600000|2025-05-20 13:10:00|6220.7|6217.9|6225.7|6222.9|6225.7|6222.9|6215.7|6212.9|2453
1747746900000|2025-05-20 13:15:00|6224.7|6221.9|6227.7|6224.9|6228.7|6225.9|6220.7|6217.9|1505
1747747200000|2025-05-20 13:20:00|6226.7|6223.9|6220.7|6216.9|6228.7|6225.9|6214.7|6210.9|1293
1747747500000|2025-05-20 13:25:00|6219.7|6215.9|6204.7|6201.9|6220.7|6217.9|6204.7|6201.9|1516
1747747800000|2025-05-20 13:30:00|6203.7|6200.9|6178.7|6175.9|6203.7|6200.9|6176.7|6173.9|3106
1747748100000|2025-05-20 13:35:00|6177.7|6174.9|6163.7|6160.9|6177.7|6174.9|6161.7|6158.9|4148
1747748400000|2025-05-20 13:40:00|6162.7|6159.9|6167.7|6164.9|6174.2|6170.9|6156.7|6153.9|3507
1747748700000|2025-05-20 13:45:00|6168.7|6165.9|6163.7|6159.9|6176.7|6173.9|6162.7|6159.9|1751
1747749000000|2025-05-20 13:50:00|6162.7|6160.9|6165.7|6162.9|6168.7|6165.9|6153.7|6150.9|1678
1747749300000|2025-05-20 13:55:00|6164.7|6161.9|6166.7|6163.9|6170.7|6167.9|6163.7|6160.9|1730
1747749600000|2025-05-20 14:00:00|6167.6|6164.8|6177.7|6173.9|6188.6|6185.8|6167.6|6164.8|2358
1747749900000|2025-05-20 14:05:00|6176.7|6173.4|6159.7|6156.9|6179.7|6176.9|6156.7|6152.9|3098
1747750200000|2025-05-20 14:10:00|6158.7|6155.9|6164.7|6161.9|6167.7|6164.9|6158.7|6155.9|1508
1747750500000|2025-05-20 14:15:00|6165.7|6160.9|6172.6|6169.8|6173.6|6170.8|6158.7|6155.9|1522
1747750800000|2025-05-20 14:20:00|6171.7|6168.9|6175.6|6172.8|6178.6|6175.8|6170.6|6167.8|1499
1747751100000|2025-05-20 14:25:00|6176.6|6173.8|6175.6|6172.8|6178.6|6174.8|6174.6|6171.8|854
1747751400000|2025-05-20 14:30:00|6174.6|6171.8|6178.6|6175.8|6186.6|6183.8|6174.6|6171.8|2303
1747751700000|2025-05-20 14:35:00|6179.6|6174.8|6189.6|6186.8|6190.6|6187.8|6177.6|6174.8|2498
1747752000000|2025-05-20 14:40:00|6190.6|6185.8|6179.6|6176.8|6190.6|6186.8|6179.6|6176.8|1161
1747752300000|2025-05-20 14:45:00|6180.6|6177.8|6180.6|6177.8|6189.6|6186.8|6177.6|6174.8|1876
1747752600000|2025-05-20 14:50:00|6181.6|6178.8|6181.6|6178.8|6189.6|6186.2|6176.6|6173.8|1307
1747752900000|2025-05-20 14:55:00|6180.6|6177.8|6175.6|6172.8|6182.6|6179.8|6172.6|6169.8|1065
1747753200000|2025-05-20 15:00:00|6176.6|6173.8|6182.6|6179.8|6185.1|6181.8|6172.1|6168.8|2036
1747753500000|2025-05-20 15:05:00|6183.6|6180.8|6182.6|6179.8|6185.6|6182.8|6180.6|6177.8|783
1747753800000|2025-05-20 15:10:00|6181.6|6178.8|6186.6|6183.8|6186.6|6183.8|6173.6|6170.8|1416
1747754100000|2025-05-20 15:15:00|6187.6|6184.8|6172.6|6169.8|6188.5|6185.7|6171.6|6168.8|3311
1747754400000|2025-05-20 15:20:00|6173.6|6170.8|6171.6|6168.8|6178.6|6175.8|6170.6|6167.8|1119
1747754700000|2025-05-20 15:25:00|6170.6|6167.8|6173.6|6170.8|6179.6|6176.7|6169.5|6165.8|1299
1747755000000|2025-05-20 15:30:00|6174.6|6171.3|6166.6|6163.8|6174.6|6171.3|6149.6|6145.8|5180
1747755300000|2025-05-20 15:35:00|6167.6|6162.8|6168.6|6165.8|6174.5|6171.7|6163.6|6160.3|1107
1747755600000|2025-05-20 15:40:00|6169.6|6166.8|6170.6|6166.8|6174.6|6171.8|6167.6|6164.8|690
1747755900000|2025-05-20 15:45:00|6170.5|6167.8|6166.6|6163.8|6175.5|6172.7|6163.6|6160.8|2087
1747756200000|2025-05-20 15:50:00|6167.6|6164.8|6165.6|6162.8|6170.6|6167.8|6161.6|6158.8|694
1747756500000|2025-05-20 15:55:00|6164.6|6161.8|6169.6|6165.8|6170.6|6167.8|6163.6|6160.8|998
1747756800000|2025-05-20 16:00:00|6168.6|6164.8|6161.6|6158.8|6170.6|6167.8|6160.6|6157.7|1074
1747757100000|2025-05-20 16:05:00|6160.6|6157.8|6175.5|6172.7|6176.5|6173.7|6160.6|6157.8|1720
1747757400000|2025-05-20 16:10:00|6176.5|6173.7|6183.5|6179.7|6184.6|6181.8|6175.5|6172.7|1649
1747757700000|2025-05-20 16:15:00|6184.5|6180.7|6197.5|6194.7|6198.5|6195.7|6182.5|6179.7|1327
1747758000000|2025-05-20 16:20:00|6198.5|6195.7|6199.5|6196.7|6201.5|6198.7|6194.5|6191.7|1647
1747758300000|2025-05-20 16:25:00|6198.5|6195.7|6208.5|6205.7|6208.5|6205.7|6196.5|6193.7|1824
1747758600000|2025-05-20 16:30:00|6209.5|6206.7|6211.5|6208.7|6221.5|6218.7|6209.5|6206.7|2663
1747758900000|2025-05-20 16:35:00|6212.5|6209.7|6214.5|6211.7|6216.5|6213.7|6211.5|6208.7|1349
1747759200000|2025-05-20 16:40:00|6215.5|6212.7|6230.4|6227.6|6234.4|6231.6|6214.5|6211.6|2630
1747759500000|2025-05-20 16:45:00|6231.4|6228.6|6224.4|6221.6|6232.9|6229.6|6223.4|6220.6|1442
1747759800000|2025-05-20 16:50:00|6225.4|6222.1|6217.4|6214.6|6228.4|6225.6|6215.4|6212.6|1442
1747760100000|2025-05-20 16:55:00|6216.4|6213.6|6229.4|6226.6|6232.9|6229.6|6215.9|6212.6|2073
1747760400000|2025-05-20 17:00:00|6230.4|6227.6|6237.4|6234.6|6242.9|6239.6|6226.4|6223.6|2503
1747760700000|2025-05-20 17:05:00|6236.4|6233.6|6239.4|6235.6|6240.4|6237.6|6235.4|6232.6|1506
1747761000000|2025-05-20 17:10:00|6239.3|6236.5|6236.4|6233.6|6240.4|6237.6|6235.4|6231.6|759
1747761300000|2025-05-20 17:15:00|6237.4|6234.6|6233.4|6230.6|6237.4|6234.6|6231.4|6228.6|781
1747761600000|2025-05-20 17:20:00|6234.4|6229.6|6230.4|6227.6|6234.4|6229.6|6227.4|6224.6|743
1747761900000|2025-05-20 17:25:00|6231.3|6227.5|6231.4|6228.6|6235.4|6232.5|6229.4|6226.6|1270
1747762200000|2025-05-20 17:30:00|6232.4|6229.6|6226.4|6222.6|6233.4|6230.6|6223.4|6219.6|1127
1747762500000|2025-05-20 17:35:00|6225.4|6223.6|6222.4|6218.6|6228.4|6225.6|6221.4|6218.6|2597
1747762800000|2025-05-20 17:40:00|6223.4|6219.6|6223.4|6220.6|6225.4|6222.6|6220.4|6217.1|2778
1747763100000|2025-05-20 17:45:00|6222.4|6219.6|6214.4|6211.6|6222.4|6219.6|6212.4|6209.6|1627
1747763400000|2025-05-20 17:50:00|6213.4|6210.6|6204.4|6201.6|6213.4|6210.6|6199.9|6196.6|1126
1747763700000|2025-05-20 17:55:00|6203.4|6200.6|6204.4|6201.6|6207.9|6204.6|6202.4|6199.1|1083
1747764000000|2025-05-20 18:00:00|6203.4|6200.6|6199.4|6196.6|6203.4|6200.6|6193.4|6190.6|2521
1747764300000|2025-05-20 18:05:00|6200.4|6197.6|6198.4|6195.6|6201.9|6198.6|6198.4|6195.6|2312
1747764600000|2025-05-20 18:10:00|6197.4|6194.6|6203.4|6200.6|6206.4|6203.6|6192.4|6189.6|3294
1747764900000|2025-05-20 18:15:00|6204.4|6201.6|6208.4|6205.6|6208.4|6205.6|6198.4|6195.6|2015
1747765200000|2025-05-20 18:20:00|6208.3|6205.5|6203.4|6200.6|6211.4|6208.5|6202.4|6199.6|3383
1747765500000|2025-05-20 18:25:00|6204.4|6201.6|6205.3|6202.5|6206.4|6203.6|6200.4|6197.5|6762
1747765800000|2025-05-20 18:30:00|6204.3|6201.5|6201.3|6198.5|6207.3|6204.5|6200.3|6197|1494
1747766100000|2025-05-20 18:35:00|6202.3|6199.5|6206.3|6203.5|6209.3|6206.5|6199.4|6196.6|2065
1747766400000|2025-05-20 18:40:00|6205.8|6202.5|6216.2|6213.4|6218.7|6215.4|6205.8|6202.5|2021
1747766700000|2025-05-20 18:45:00|6217.2|6214.4|6218.2|6214.4|6218.2|6215.4|6214.2|6211.4|1578
1747767000000|2025-05-20 18:50:00|6217.2|6215.4|6222.2|6219.4|6226.7|6223.4|6217.2|6214.4|1653
1747767300000|2025-05-20 18:55:00|6223.2|6220.4|6226.1|6223.3|6226.1|6223.3|6222.2|6220.3|322
1747767600000|2025-05-20 19:00:00|6225.2|6222.4|6226.1|6223.3|6228.2|6225.4|6224.1|6221.3|539
1747767900000|2025-05-20 19:05:00|6226.2|6223.4|6226.1|6223.3|6227.1|6224.3|6223.1|6220.3|615
1747768200000|2025-05-20 19:10:00|6226.2|6223.4|6230.1|6226.3|6231.1|6228.3|6225.7|6222.4|910
1747768500000|2025-05-20 19:15:00|6229.1|6227.3|6232.1|6228.3|6232.1|6229.3|6229.1|6226.3|264
1747768800000|2025-05-20 19:20:00|6233.1|6229.3|6231.1|6228.3|6234.1|6231.3|6230.1|6227.3|568
1747769100000|2025-05-20 19:25:00|6230.1|6227.3|6230.1|6226.3|6231.1|6228.3|6227.1|6224.3|1320
1747769400000|2025-05-20 19:30:00|6229.1|6227.3|6230.1|6227.3|6232.1|6229.3|6229.1|6226.3|479
1747769700000|2025-05-20 19:35:00|6231.1|6228.3|6230.1|6227.3|6232.1|6228.3|6230.1|6226.8|122
1747770000000|2025-05-20 19:40:00|6231.1|6228.3|6226.1|6223.3|6231.1|6228.3|6225.1|6222.3|260
1747770300000|2025-05-20 19:45:00|6227.1|6224.3|6229.1|6225.3|6229.1|6226.3|6226.1|6223.3|370
1747770600000|2025-05-20 19:50:00|6228.1|6226.3|6229.1|6226.3|6229.1|6226.3|6227.1|6224.3|327
1747770900000|2025-05-20 19:55:00|6228.1|6225.3|6231.1|6228.3|6234.6|6231.3|6227.6|6224.3|459
1747771200000|2025-05-20 20:00:00|6232.1|6229.3|6231.1|6227.3|6233.1|6229.3|6229.1|6226.3|74
1747771500000|2025-05-20 20:05:00|6230.1|6226.3|6232.1|6229.3|6232.1|6229.3|6228.1|6225.3|107
1747771800000|2025-05-20 20:10:00|6232|6228.3|6232.1|6229.3|6232.1|6229.3|6231.1|6228.3|29
1747772100000|2025-05-20 20:15:00|6232|6229.2|6233.1|6230.3|6234.1|6231.3|6232|6229.2|100
1747772400000|2025-05-20 20:20:00|6233|6230.2|6233|6229.2|6235.1|6232.2|6232|6229.2|464
1747772700000|2025-05-20 20:25:00|6232|6228.7|6233.5|6229.7|6234.5|6231.2|6232|6228.7|311
1747773000000|2025-05-20 20:30:00|6233|6229.2|6218|6214.2|6235|6232.2|6217|6213.2|800
1747773300000|2025-05-20 20:35:00|6217|6213.2|6224|6220.2|6224|6220.2|6216|6212.2|177
1747773600000|2025-05-20 20:40:00|6225|6221.2|6228|6224.2|6229|6225.7|6224|6221.2|434
1747773900000|2025-05-20 20:45:00|6229|6225.2|6225|6222.2|6231|6228.2|6224|6221.2|519
1747774200000|2025-05-20 20:50:00|6226|6221.2|6227|6223.2|6229|6226.2|6224|6220.2|980
1747774500000|2025-05-20 20:55:00|6227.5|6224.2|6225|6221.2|6227.5|6224.2|6224|6220.2|108
1747778400000|2025-05-20 22:00:00|6220.9|6218.1|6240.9|6237.1|6240.9|6238.1|6219.9|6216.1|373
1747778700000|2025-05-20 22:05:00|6241.8|6239|6288.8|6286|6313.7|6310.9|6241.8|6239|2863
1747779000000|2025-05-20 22:10:00|6287.8|6285|6362.3|6358.5|6364.8|6361|6287.3|6282|2875
1747779300000|2025-05-20 22:15:00|6363.8|6356|6365.2|6361.4|6418.7|6413.4|6353.3|6349.5|4059
1747779600000|2025-05-20 22:20:00|6365.7|6361.9|6397.7|6394.9|6398.7|6394.9|6340.7|6335.9|2019
1747779900000|2025-05-20 22:25:00|6398.7|6395.9|6367.8|6365|6401.2|6397.4|6365.7|6362.4|1020
1747780200000|2025-05-20 22:30:00|6368.7|6364.9|6349.8|6346|6372.7|6367.4|6345.8|6343|1453
1747780500000|2025-05-20 22:35:00|6348.8|6345|6339.7|6335.9|6351.3|6347.5|6323.8|6320|1437
1747780800000|2025-05-20 22:40:00|6338.8|6335|6345.8|6342|6347.2|6343.4|6333.8|6330|773
1747781100000|2025-05-20 22:45:00|6344.8|6341|6365.7|6362.9|6368.7|6365.9|6344.8|6341|860
1747781400000|2025-05-20 22:50:00|6364.8|6362|6340.7|6336.9|6364.8|6362|6340.2|6336.4|907
1747781700000|2025-05-20 22:55:00|6339.7|6337.9|6349.7|6345.9|6350.2|6346.9|6334.7|6331.9|359
1747782000000|2025-05-20 23:00:00|6348.8|6345|6354.7|6350.9|6356.7|6353.9|6338.7|6334.9|295
1747782300000|2025-05-20 23:05:00|6355.2|6351.4|6353.7|6349.9|6358.7|6355.9|6349.7|6345.9|230
1747782600000|2025-05-20 23:10:00|6354.7|6350.9|6351.7|6348.9|6355.7|6351.9|6347.7|6344.9|70
1747782900000|2025-05-20 23:15:00|6352.7|6347.9|6358.6|6355.8|6358.6|6355.8|6348.7|6344.9|390
1747783200000|2025-05-20 23:20:00|6359.6|6356.8|6349.7|6345.9|6360.2|6356.9|6349.7|6345.9|442
1747783500000|2025-05-20 23:25:00|6350.6|6346.9|6340.7|6336.9|6353.7|6350.9|6338.7|6335.8|868
1747783800000|2025-05-20 23:30:00|6341.7|6337.9|6340.7|6336.9|6343.7|6339.9|6338.7|6335.9|151
1747784100000|2025-05-20 23:35:00|6339.7|6337.9|6339.7|6335.9|6339.7|6337.9|6334.7|6331.9|118
1747784400000|2025-05-20 23:40:00|6338.7|6336.9|6327.7|6323.9|6338.7|6336.9|6326.7|6322.9|206
1747784700000|2025-05-20 23:45:00|6326.7|6324.9|6318.7|6314.9|6332.7|6328.9|6313.7|6310.9|461
1747785000000|2025-05-20 23:50:00|6317.2|6315.9|6317.7|6314.9|6323.6|6320.8|6311.7|6308.9|318
1747785300000|2025-05-20 23:55:00|6319.6|6315.8|6299.7|6295.9|6319.7|6316.9|6298.7|6294.9|697
1747785600000|2025-05-21 00:00:00|6300.7|6296.9|6291.7|6288.9|6304.7|6301.9|6282.7|6279.9|2779
1747785900000|2025-05-21 00:05:00|6290.7|6287.9|6297.7|6294.9|6308.6|6305.8|6288.7|6285.9|619
1747786200000|2025-05-21 00:10:00|6297.6|6293.9|6308.6|6304.8|6308.6|6304.8|6297.6|6293.9|344
1747786500000|2025-05-21 00:15:00|6308.7|6304.9|6295.7|6291.9|6308.7|6305.8|6291.7|6288.8|490
1747786800000|2025-05-21 00:20:00|6295.6|6291.8|6300.6|6297.8|6303.6|6299.8|6291.6|6287.8|224
1747787100000|2025-05-21 00:25:00|6301.6|6298.3|6295.6|6292.8|6307.6|6304.8|6294.6|6291.8|606
1747787400000|2025-05-21 00:30:00|6296.6|6293.8|6303.6|6300.8|6307.1|6303.8|6295.6|6292.8|469
1747787700000|2025-05-21 00:35:00|6304.6|6301.8|6298.6|6295.8|6305.6|6302.8|6298.6|6295.8|736
1747788000000|2025-05-21 00:40:00|6299.6|6296.8|6296.6|6293.8|6308.6|6304.8|6293.6|6290.8|1041
1747788300000|2025-05-21 00:45:00|6295.6|6292.8|6294.6|6291.8|6298.6|6295.8|6289.6|6286.8|568
1747788600000|2025-05-21 00:50:00|6293.6|6290.8|6298.6|6294.8|6298.6|6295.8|6291.6|6288.8|209
1747788900000|2025-05-21 00:55:00|6297.6|6295.8|6291.6|6288.8|6301.6|6298.8|6291.6|6288.8|293
1747789200000|2025-05-21 01:00:00|6291.1|6287.8|6279.6|6275.8|6292.6|6288.8|6274.6|6271.8|1159
1747789500000|2025-05-21 01:05:00|6278.6|6274.8|6285.6|6281.8|6287.6|6283.8|6273.6|6270.8|407
1747789800000|2025-05-21 01:10:00|6286.6|6282.8|6287.6|6284.8|6297.6|6294.8|6282.6|6279.8|428
1747790100000|2025-05-21 01:15:00|6288.5|6285.7|6288.6|6285.8|6291.1|6287.3|6284.6|6281.7|144
1747790400000|2025-05-21 01:20:00|6289.5|6285.7|6288.5|6284.7|6292.5|6289.7|6285.5|6281.7|156
1747790700000|2025-05-21 01:25:00|6289|6285.7|6296.5|6293.7|6296.5|6293.7|6287.6|6284.7|180
1747791000000|2025-05-21 01:30:00|6297.5|6292.8|6299.5|6296.7|6301|6297.7|6295.6|6292.7|279
1747791300000|2025-05-21 01:35:00|6298.6|6295.8|6303.5|6300.7|6306|6302.7|6297.5|6294.7|365
1747791600000|2025-05-21 01:40:00|6302.6|6299.8|6308.5|6305.7|6308.5|6305.7|6298.5|6295.7|276
1747791900000|2025-05-21 01:45:00|6307.5|6304.7|6317.5|6314.7|6318.5|6315.7|6304.5|6301.7|729
1747792200000|2025-05-21 01:50:00|6318.5|6315.7|6320.5|6317.7|6324.5|6321.7|6316.5|6313.7|417
1747792500000|2025-05-21 01:55:00|6321.5|6318.7|6307.5|6304.7|6322|6318.7|6306.5|6303.7|402
1747792800000|2025-05-21 02:00:00|6306.5|6302.7|6309.5|6305.7|6312.5|6309.7|6304.5|6301.7|283
1747793100000|2025-05-21 02:05:00|6308.5|6306.7|6311.5|6308.7|6314.5|6311.7|6306.5|6303.7|202
1747793400000|2025-05-21 02:10:00|6312.5|6307.7|6314.5|6311.7|6315.5|6312.7|6311.5|6307.7|234
1747793700000|2025-05-21 02:15:00|6315.4|6310.7|6321.4|6317.6|6321.4|6317.7|6312.5|6309.7|175
1747794000000|2025-05-21 02:20:00|6320.4|6318.6|6321.4|6317.6|6322.4|6319.6|6319.5|6316.6|228
1747794300000|2025-05-21 02:25:00|6320.5|6317.7|6315.4|6312.6|6320.5|6317.7|6312.4|6309.6|113
1747794600000|2025-05-21 02:30:00|6314.4|6311.6|6310.4|6307.6|6314.4|6311.6|6307.5|6304.7|157
1747794900000|2025-05-21 02:35:00|6309.4|6306.6|6305.4|6302.6|6311.5|6307.7|6305.4|6302.6|145
1747795200000|2025-05-21 02:40:00|6304.4|6301.6|6305.4|6302.6|6306.4|6303.6|6302.4|6299.6|84
1747795500000|2025-05-21 02:45:00|6306.4|6301.6|6298.4|6295.6|6307.4|6304.6|6297.9|6294.6|176
1747795800000|2025-05-21 02:50:00|6297.4|6294.6|6293.4|6289.6|6298.4|6295.6|6289.4|6286.6|202
1747796100000|2025-05-21 02:55:00|6294.5|6290.6|6301.4|6298.6|6304.9|6301.6|6294.5|6289.6|295
1747796400000|2025-05-21 03:00:00|6300.4|6297.6|6302.4|6298.6|6304.4|6301.6|6299.4|6296.6|109
1747796700000|2025-05-21 03:05:00|6303.4|6299.6|6299.4|6295.6|6303.4|6300.6|6298.4|6295.6|64
1747797000000|2025-05-21 03:10:00|6299.3|6295.5|6301.3|6298.5|6306.4|6303.5|6298.3|6295.5|155
1747797300000|2025-05-21 03:15:00|6302.3|6299.5|6300.3|6297.5|6304.3|6301.5|6300.3|6297.5|45
1747797600000|2025-05-21 03:20:00|6301.3|6298.5|6301.3|6298.5|6304.3|6300.5|6300.3|6296.5|47
1747797900000|2025-05-21 03:25:00|6301.4|6298.6|6301.3|6298.5|6303.8|6300.5|6300.3|6297.5|55
1747798200000|2025-05-21 03:30:00|6302.3|6297.5|6301.4|6298.6|6302.3|6298.6|6295.3|6291.6|147
1747798500000|2025-05-21 03:35:00|6301.3|6298.5|6297.3|6294.5|6301.3|6298.5|6297.3|6294.5|87
1747798800000|2025-05-21 03:40:00|6298.3|6295.5|6297.3|6294.5|6299.3|6296.5|6296.3|6293.5|149
1747799100000|2025-05-21 03:45:00|6298.3|6295.5|6295.3|6292.5|6300.3|6296.5|6294.3|6291.5|131
1747799400000|2025-05-21 03:50:00|6294.3|6291.5|6297.3|6293.5|6298.3|6295.5|6293.3|6290.5|146
1747799700000|2025-05-21 03:55:00|6296.3|6294.5|6300.3|6297.5|6302.3|6299.5|6296.3|6294.5|175
1747800000000|2025-05-21 04:00:00|6301.2|6298.4|6300.3|6296.5|6302.2|6298.5|6298.3|6295.5|86
1747800300000|2025-05-21 04:05:00|6299.3|6296.4|6306.3|6303.5|6306.3|6303.5|6299.3|6296|126
1747800600000|2025-05-21 04:10:00|6306.2|6303.4|6307.3|6304.5|6310.3|6306.5|6306.2|6302.4|189
1747800900000|2025-05-21 04:15:00|6308.3|6305.5|6314.3|6311.5|6315.3|6312.4|6307.2|6303.4|158
1747801200000|2025-05-21 04:20:00|6314.2|6311.4|6322.2|6319.4|6322.2|6319.4|6314.2|6311.4|432
1747801500000|2025-05-21 04:25:00|6323.2|6320.4|6326.2|6322.4|6326.3|6323.4|6320.2|6317.4|192
1747801800000|2025-05-21 04:30:00|6325.2|6323.4|6320.2|6317.4|6327.2|6324.4|6320.2|6317.4|214
1747802100000|2025-05-21 04:35:00|6322.2|6316.4|6320.2|6317.4|6322.2|6319.4|6318.2|6314.9|347
1747802400000|2025-05-21 04:40:00|6321.2|6318.4|6318.2|6315.4|6321.2|6318.4|6317.2|6313.9|129
1747802700000|2025-05-21 04:45:00|6317.2|6314.4|6315.2|6312.4|6321.2|6318.4|6314.2|6311.4|197
1747803000000|2025-05-21 04:50:00|6314.2|6311.4|6312.2|6309.4|6314.2|6311.4|6307.2|6304.4|179
1747803300000|2025-05-21 04:55:00|6313.2|6308.4|6309.2|6306.4|6313.7|6310.4|6305.2|6301.9|208
1747803600000|2025-05-21 05:00:00|6310.2|6308.4|6311.2|6308.4|6314.7|6311.4|6309.2|6307.4|179
1747803900000|2025-05-21 05:05:00|6312.1|6309.3|6307.2|6304.4|6312.2|6309.3|6306.2|6303.4|78
1747804200000|2025-05-21 05:10:00|6308.1|6305.3|6309.1|6306.3|6310.1|6307.3|6307.1|6303.4|130
1747804500000|2025-05-21 05:15:00|6308.2|6305.4|6311.2|6307.4|6311.2|6308.4|6306.2|6303.3|167
1747804800000|2025-05-21 05:20:00|6310.2|6308.4|6311.1|6308.3|6314.2|6311.4|6309.1|6306.3|225
1747805100000|2025-05-21 05:25:00|6312.1|6309.3|6315.1|6312.3|6317.6|6314.3|6311.1|6308.3|126
1747805400000|2025-05-21 05:30:00|6314.1|6311.3|6297.2|6294.4|6316.1|6312.3|6295.1|6292.3|511
1747805700000|2025-05-21 05:35:00|6298.1|6294.3|6304.1|6301.3|6305.1|6301.4|6295.2|6292.3|336
1747806000000|2025-05-21 05:40:00|6305.1|6302.3|6301.2|6298.4|6309.1|6306.3|6300.2|6297.3|135
1747806300000|2025-05-21 05:45:00|6302.2|6299.4|6301.1|6298.3|6304.2|6301.4|6299.2|6296.3|130
1747806600000|2025-05-21 05:50:00|6301.2|6297.4|6300.1|6297.3|6306.1|6302.8|6298.1|6295.3|254
1747806900000|2025-05-21 05:55:00|6301.1|6297.4|6300.1|6296.3|6308.1|6305.3|6299.1|6296.3|167
1747807200000|2025-05-21 06:00:00|6299.1|6295.3|6285.1|6282.3|6300.1|6296.3|6283.1|6280.3|497
1747807500000|2025-05-21 06:05:00|6284.2|6281.3|6281.1|6277.3|6288.1|6285.3|6281.1|6277.3|180
1747807800000|2025-05-21 06:10:00|6282.1|6279.3|6277.1|6273.3|6283.1|6280.3|6270.2|6267.4|724
1747808100000|2025-05-21 06:15:00|6276.2|6273.4|6273.1|6269.3|6278.1|6275.3|6268.1|6265.3|447
1747808400000|2025-05-21 06:20:00|6272.1|6270.3|6270.2|6267.4|6273.1|6270.3|6265.2|6262.4|781
1747808700000|2025-05-21 06:25:00|6271.2|6268.4|6272.2|6269.4|6274.2|6270.4|6270.2|6266.4|248
1747809000000|2025-05-21 06:30:00|6271.2|6268.4|6270.2|6267.4|6273.2|6270.4|6269.2|6266.4|208
1747809300000|2025-05-21 06:35:00|6269.2|6266.4|6272.2|6269.4|6275.2|6272.3|6269.2|6266.4|145
1747809600000|2025-05-21 06:40:00|6273.1|6269.3|6274.2|6271.4|6274.2|6271.4|6271.2|6268.3|83
1747809900000|2025-05-21 06:45:00|6275.1|6271.3|6280.1|6276.3|6284.2|6281.3|6274.1|6270.9|537
1747810200000|2025-05-21 06:50:00|6280.2|6276.4|6281.1|6278.3|6287.1|6283.3|6279.2|6276.3|233
1747810500000|2025-05-21 06:55:00|6283.1|6279.3|6280.1|6277.3|6283.1|6280.3|6276.2|6273.3|170
1747810800000|2025-05-21 07:00:00|6279.1|6276.3|6274.1|6271.3|6284.1|6281.3|6269.1|6266.3|401
1747811100000|2025-05-21 07:05:00|6273.1|6270.3|6269.1|6266.3|6275.1|6272.3|6262.1|6259.3|459
1747811400000|2025-05-21 07:10:00|6268.2|6265.4|6273.1|6270.3|6276.1|6273.3|6268.1|6264.3|262
1747811700000|2025-05-21 07:15:00|6274.1|6269.3|6274.1|6271.3|6278.1|6275.3|6271.1|6268.3|199
1747812000000|2025-05-21 07:20:00|6273.1|6270.3|6282.1|6278.3|6282.1|6279.3|6273.1|6269.3|326
1747812300000|2025-05-21 07:25:00|6281.1|6277.3|6275.1|6271.3|6281.1|6277.3|6271.1|6268.3|231
1747812600000|2025-05-21 07:30:00|6276.1|6272.3|6276.1|6273.3|6277.1|6274.3|6270.1|6267.3|177
1747812900000|2025-05-21 07:35:00|6277.1|6272.3|6269.1|6266.3|6280.1|6277.2|6269.1|6266.3|234
1747813200000|2025-05-21 07:40:00|6268.1|6265.3|6271.1|6268.3|6273.1|6269.3|6267|6263.3|187
1747813500000|2025-05-21 07:45:00|6273|6269.2|6278|6274.2|6280|6276.3|6270.1|6267.2|478
1747813800000|2025-05-21 07:50:00|6279|6275.2|6291|6287.2|6293|6290.2|6277|6274.2|877
1747814100000|2025-05-21 07:55:00|6290|6287.3|6290|6287.2|6295|6292.2|6286|6283.2|372
1747814400000|2025-05-21 08:00:00|6291.9|6289.1|6290|6287.2|6293|6290.2|6279|6276.2|717
1747814700000|2025-05-21 08:05:00|6289|6286.2|6280|6277.2|6294.5|6291.2|6278|6275.2|432
1747815000000|2025-05-21 08:10:00|6281|6278.2|6284|6280.2|6291|6288.2|6279|6276.2|260
1747815300000|2025-05-21 08:15:00|6283|6281.2|6288|6285.2|6291.5|6288.2|6282|6279.2|372
1747815600000|2025-05-21 08:20:00|6289|6286.2|6284|6281.2|6291|6287.2|6283|6280.2|203
1747815900000|2025-05-21 08:25:00|6285|6282.2|6288|6284.2|6298|6295.2|6285|6281.7|694
1747816200000|2025-05-21 08:30:00|6288.5|6285.7|6291|6288.2|6297|6294.2|6286|6282.2|572
1747816500000|2025-05-21 08:35:00|6290|6287.2|6293|6290.2|6297|6294.2|6287|6284.2|338
1747816800000|2025-05-21 08:40:00|6294|6291.2|6286|6283.2|6297|6293.2|6282|6279.2|232
1747817100000|2025-05-21 08:45:00|6285|6282.2|6285.9|6282.1|6289|6286.2|6282|6279.2|192
1747817400000|2025-05-21 08:50:00|6285|6282.2|6292|6289.2|6292|6289.2|6283.9|6280.1|279
1747817700000|2025-05-21 08:55:00|6293|6290.2|6282|6278.2|6302.4|6299.2|6280.1|6277.3|559
1747818000000|2025-05-21 09:00:00|6281|6277.7|6299|6296.2|6301|6298.2|6276|6273.2|734
1747818300000|2025-05-21 09:05:00|6299.9|6296.1|6300|6296.2|6302.5|6299.2|6288|6284.2|468
1747818600000|2025-05-21 09:10:00|6299.9|6297.1|6302|6298.2|6303|6300.2|6294|6291.2|301
1747818900000|2025-05-21 09:15:00|6301.9|6299.1|6309|6306.2|6309.9|6307.1|6300.9|6297.2|509
1747819200000|2025-05-21 09:20:00|6308.9|6306.1|6308.9|6306.1|6312|6309.1|6305.9|6303.1|279
1747819500000|2025-05-21 09:25:00|6309.9|6307.1|6306.9|6304.1|6309.9|6307.1|6304.9|6302.1|214
1747819800000|2025-05-21 09:30:00|6305.9|6303.1|6308.9|6305.1|6309.9|6307.1|6302.9|6299.6|433
1747820100000|2025-05-21 09:35:00|6307.9|6304.1|6302.9|6300.1|6308.9|6305.1|6299.9|6296.6|342
1747820400000|2025-05-21 09:40:00|6301.9|6299.1|6282.9|6279.1|6302.9|6300.1|6279.9|6277.1|705
1747820700000|2025-05-21 09:45:00|6281.9|6280.1|6280.9|6278.1|6283.9|6281.1|6277.9|6274.6|342
1747821000000|2025-05-21 09:50:00|6281.9|6279.1|6273.9|6271.1|6281.9|6279.1|6270.9|6268.1|391
1747821300000|2025-05-21 09:55:00|6274.9|6272.1|6282.9|6279.1|6282.9|6280.1|6273.9|6271.1|466
1747821600000|2025-05-21 10:00:00|6281.9|6280.1|6285.9|6282.1|6290.8|6288|6280.9|6278.1|432
1747821900000|2025-05-21 10:05:00|6284.9|6281.2|6284.9|6282.1|6287.9|6285.1|6279.9|6277.1|316
1747822200000|2025-05-21 10:10:00|6283.9|6281.1|6282.9|6280.1|6286.4|6283.1|6281.9|6278.1|388
1747822500000|2025-05-21 10:15:00|6282.8|6279.1|6282.9|6279.1|6285.9|6283.1|6281.9|6278.6|154
1747822800000|2025-05-21 10:20:00|6282.8|6280|6278.9|6276.1|6285.9|6282.1|6275.9|6273.1|302
1747823100000|2025-05-21 10:25:00|6279.9|6277.1|6270.9|6267.1|6279.9|6277.1|6268.9|6266.1|544
1747823400000|2025-05-21 10:30:00|6269.9|6268.1|6260.9|6258.1|6270.4|6268.1|6256|6252.7|1411
1747823700000|2025-05-21 10:35:00|6261.9|6259.1|6260.9|6258.1|6263.9|6261.1|6258.9|6255.6|279
1747824000000|2025-05-21 10:40:00|6259.9|6257.1|6254.9|6252.1|6261.9|6259.1|6253.4|6250.1|370
1747824300000|2025-05-21 10:45:00|6253.9|6251.1|6252.9|6250.1|6257.9|6254.1|6249.9|6247.1|352
1747824600000|2025-05-21 10:50:00|6251.9|6249.1|6256.9|6253.1|6257.9|6255.1|6251.9|6249.1|216
1747824900000|2025-05-21 10:55:00|6255.9|6254.1|6253.9|6251.1|6258.9|6256.1|6252.9|6250.1|354
1747825200000|2025-05-21 11:00:00|6252.9|6250.1|6253.8|6251|6260.9|6258.1|6252.9|6250.1|521
1747825500000|2025-05-21 11:05:00|6252.9|6250|6255.9|6253.1|6256.9|6254.1|6250.9|6248|237
1747825800000|2025-05-21 11:10:00|6255.8|6253|6251.9|6249.1|6259.8|6256.1|6250.9|6248.1|780
1747826100000|2025-05-21 11:15:00|6250.9|6248.1|6249.9|6247.1|6254.8|6252|6246.8|6243.1|317
1747826400000|2025-05-21 11:20:00|6249.4|6246.1|6255.8|6253|6256.9|6254|6247.8|6245|352
1747826700000|2025-05-21 11:25:00|6254.9|6252.1|6258.9|6256.1|6261.8|6259|6252.8|6249|1085
1747827000000|2025-05-21 11:30:00|6258.8|6256|6247.9|6244.1|6261.9|6259|6245.9|6243.1|882
1747827300000|2025-05-21 11:35:00|6246.9|6243.1|6247.9|6245.1|6250.4|6247.6|6244.9|6242.1|349
1747827600000|2025-05-21 11:40:00|6247.8|6245|6255.8|6252|6256.8|6254|6245.9|6243.1|1314
1747827900000|2025-05-21 11:45:00|6256.3|6253|6247.8|6245|6258.8|6256|6246.8|6244|914
1747828200000|2025-05-21 11:50:00|6247.3|6244|6248.8|6246|6250.8|6248|6242.9|6240|514
1747828500000|2025-05-21 11:55:00|6248.3|6245|6258.7|6255.9|6260.3|6257|6248.3|6245|744
1747828800000|2025-05-21 12:00:00|6258.8|6255|6271.7|6268.9|6273.7|6270.9|6256.8|6253.9|876
1747829100000|2025-05-21 12:05:00|6270.7|6267.9|6284.7|6281.9|6285.7|6282.9|6270.7|6267.9|829
1747829400000|2025-05-21 12:10:00|6285.7|6282.9|6294.7|6291.9|6299.7|6295.9|6283.7|6280.9|1520
1747829700000|2025-05-21 12:15:00|6295.7|6292.9|6297.6|6294.8|6299.7|6296.9|6294.7|6291.9|1443
1747830000000|2025-05-21 12:20:00|6296.6|6293.8|6297.6|6294.8|6299.6|6296.8|6293.6|6290.8|909
1747830300000|2025-05-21 12:25:00|6296.7|6293.9|6291.6|6288.8|6299.6|6296.8|6290.6|6286.9|1137
1747830600000|2025-05-21 12:30:00|6291.7|6287.9|6285.6|6282.8|6293.1|6289.8|6284.6|6281.8|714
1747830900000|2025-05-21 12:35:00|6286.6|6283.8|6288.6|6284.8|6288.6|6285.8|6283.6|6280.8|632
1747831200000|2025-05-21 12:40:00|6287.6|6285.8|6289.6|6286.8|6290.6|6287.8|6285.6|6282.8|541
1747831500000|2025-05-21 12:45:00|6290.6|6287.8|6282.7|6279.9|6290.6|6287.8|6278.7|6275.9|1944
1747831800000|2025-05-21 12:50:00|6283.7|6279.4|6283.6|6280.8|6286.7|6283.8|6277.7|6274.9|968
1747832100000|2025-05-21 12:55:00|6283.7|6280.9|6280.7|6277.9|6284.7|6281.8|6274.7|6271.4|608
1747832400000|2025-05-21 13:00:00|6281.6|6278.8|6259.7|6256.9|6284.6|6281.8|6258.7|6255.9|2271
1747832700000|2025-05-21 13:05:00|6258.7|6255.9|6266.6|6263.8|6273.6|6270.3|6258.7|6255.9|1015
1747833000000|2025-05-21 13:10:00|6265.7|6262.9|6273.6|6269.8|6273.6|6270.8|6265.2|6261.9|581
1747833300000|2025-05-21 13:15:00|6272.7|6269.9|6271.6|6268.8|6284.1|6280.8|6269.6|6266.8|1853
1747833600000|2025-05-21 13:20:00|6270.6|6267.8|6269.6|6265.8|6274.1|6270.8|6261.6|6258.8|1372
1747833900000|2025-05-21 13:25:00|6268.6|6264.9|6272.5|6268.7|6275.5|6272.7|6263.6|6260.8|1307
1747834200000|2025-05-21 13:30:00|6271.5|6267.7|6251.5|6248.7|6272|6268.7|6248.6|6245.8|4040
1747834500000|2025-05-21 13:35:00|6251.6|6248.8|6241.5|6238.7|6256.5|6252.7|6239.6|6236.3|2751
1747834800000|2025-05-21 13:40:00|6241.6|6238.8|6242.5|6239.7|6249.5|6246.7|6241.6|6238.7|1038
1747835100000|2025-05-21 13:45:00|6242.6|6239.8|6251.5|6248.7|6255.5|6252.7|6240.5|6236.8|1699
1747835400000|2025-05-21 13:50:00|6251.6|6247.8|6253.5|6250.7|6256.5|6253.7|6251.5|6247.7|870
1747835700000|2025-05-21 13:55:00|6253.6|6250.8|6249.5|6246.7|6261.5|6258.7|6248.5|6245.7|1112
1747836000000|2025-05-21 14:00:00|6250.5|6247.7|6233.5|6230.7|6256.5|6252.7|6229.1|6225.8|2909
1747836300000|2025-05-21 14:05:00|6233.6|6230.8|6229.6|6226.8|6235.6|6232.8|6228.6|6225.8|1862
1747836600000|2025-05-21 14:10:00|6228.6|6225.8|6226.6|6223.8|6233.6|6230.8|6209.7|6206.9|4065
1747836900000|2025-05-21 14:15:00|6227.6|6224.8|6232.6|6229.8|6235.6|6232.8|6225.6|6222.8|1825
1747837200000|2025-05-21 14:20:00|6231.6|6228.8|6236.6|6233.8|6243.6|6240.8|6229.6|6226.8|1917
1747837500000|2025-05-21 14:25:00|6237.6|6234.8|6255.6|6251.8|6256.6|6253.8|6236.6|6233.8|2006
1747837800000|2025-05-21 14:30:00|6256.1|6252.3|6203.7|6200.9|6256.1|6252.3|6197.7|6194.9|6449
1747838100000|2025-05-21 14:35:00|6204.7|6201.9|6200.7|6196.9|6204.7|6201.9|6191.7|6188.9|3175
1747838400000|2025-05-21 14:40:00|6199.7|6197.9|6199.7|6196.9|6210.7|6207.9|6195.2|6191.9|2399
1747838700000|2025-05-21 14:45:00|6199.6|6196.8|6202.6|6199.8|6211.6|6208.8|6199.6|6195.8|1753
1747839000000|2025-05-21 14:50:00|6203.6|6200.8|6206.7|6203.9|6206.7|6203.9|6193.6|6190.8|1711
1747839300000|2025-05-21 14:55:00|6206.6|6203.8|6192.7|6189.9|6210.7|6207.8|6191.7|6188.9|2307
1747839600000|2025-05-21 15:00:00|6191.7|6188.9|6190.7|6187.9|6209.7|6206.8|6185.7|6182.9|2235
1747839900000|2025-05-21 15:05:00|6191.7|6188.9|6180.8|6178|6192.7|6189.9|6173.8|6171|2160
1747840200000|2025-05-21 15:10:00|6180.3|6177|6174.9|6172.1|6183.7|6180.9|6172.9|6170.1|4993
1747840500000|2025-05-21 15:15:00|6175.9|6173.1|6171.9|6169.1|6177.9|6175.1|6168.9|6166.1|2823
1747840800000|2025-05-21 15:20:00|6171.4|6168.1|6174.9|6171.1|6180.8|6178|6167.9|6165|5127
1747841100000|2025-05-21 15:25:00|6174.8|6172|6176.8|6174|6179.8|6177|6169.8|6166.5|2458
1747841400000|2025-05-21 15:30:00|6175.8|6173|6178.8|6175|6188.7|6185.9|6170.8|6167.5|2393
1747841700000|2025-05-21 15:35:00|6179.7|6175.9|6183.8|6181|6184.8|6182|6173.8|6171|1184
1747842000000|2025-05-21 15:40:00|6184.8|6181.5|6162.8|6160|6185.8|6183|6161.8|6158.6|1233
1747842300000|2025-05-21 15:45:00|6163.8|6161|6169.8|6167|6171.8|6169|6163.8|6160.5|871
1747842600000|2025-05-21 15:50:00|6168.8|6166|6183.8|6181|6187.2|6183.9|6168.8|6166|1199
1747842900000|2025-05-21 15:55:00|6184.8|6182|6173.8|6171|6193.8|6191|6173.8|6171|1731
1747843200000|2025-05-21 16:00:00|6172.8|6170|6181.8|6179|6182.8|6179.9|6171.8|6169|1026
1747843500000|2025-05-21 16:05:00|6182.8|6180|6150.8|6148|6183.8|6181|6125.9|6123.1|7067
1747843800000|2025-05-21 16:10:00|6149.9|6147.1|6147.8|6144|6163.9|6161|6142.8|6140|2121
1747844100000|2025-05-21 16:15:00|6147.9|6145|6148.8|6146|6153.9|6151.1|6143.9|6141.1|1128
1747844400000|2025-05-21 16:20:00|6149.8|6147|6157.8|6155|6160.7|6157.9|6147.8|6145|3069
1747844700000|2025-05-21 16:25:00|6158.8|6156|6152.8|6150|6165.8|6162.9|6152.8|6150|1097
1747845000000|2025-05-21 16:30:00|6151.9|6149.1|6173.7|6170.9|6173.8|6171|6149.9|6147.1|2233
1747845300000|2025-05-21 16:35:00|6173.8|6171|6169.7|6166.9|6173.8|6171|6164.8|6162|884
1747845600000|2025-05-21 16:40:00|6169.8|6167|6175.8|6173|6178.8|6175.9|6169.8|6167|732
1747845900000|2025-05-21 16:45:00|6176.7|6173.9|6182.7|6179.9|6186.7|6183.8|6173.7|6170.9|1755
1747846200000|2025-05-21 16:50:00|6184.6|6181.8|6182.7|6179.9|6187.7|6183.9|6178.7|6175.9|684
1747846500000|2025-05-21 16:55:00|6183.7|6180.9|6192.7|6189.9|6195.7|6192.8|6178.7|6175.9|1246
1747846800000|2025-05-21 17:00:00|6192.6|6189.8|6195.7|6192.9|6199.7|6196.8|6189.7|6186.9|1088
1747847100000|2025-05-21 17:05:00|6196.6|6193.8|6192.6|6189.8|6196.7|6193.8|6189.6|6186.8|751
1747847400000|2025-05-21 17:10:00|6193.6|6188.8|6198.6|6195.8|6208.6|6205.8|6188.6|6185.8|1496
1747847700000|2025-05-21 17:15:00|6197.6|6194.8|6179.6|6176.8|6206.6|6203.8|6170.7|6167.9|2664
1747848000000|2025-05-21 17:20:00|6180.6|6177.8|6164.6|6160.8|6182.6|6178.8|6163.6|6160.8|1330
1747848300000|2025-05-21 17:25:00|6164.7|6161.8|6146.7|6143.9|6165.6|6162.8|6143.7|6140.9|2080
1747848600000|2025-05-21 17:30:00|6145.7|6142.9|6165.7|6162.9|6169.7|6166.8|6140.7|6136.9|1704
1747848900000|2025-05-21 17:35:00|6166.6|6162.8|6169.8|6166|6170.7|6167.9|6160.7|6157.4|1290
1747849200000|2025-05-21 17:40:00|6169.7|6165.9|6161.7|6158.9|6170.7|6167.9|6158.7|6155.9|808
1747849500000|2025-05-21 17:45:00|6160.7|6157.9|6159.7|6156.9|6168.7|6165.9|6159.7|6155.9|847
1747849800000|2025-05-21 17:50:00|6158.7|6155.9|6166.7|6163.9|6167.7|6164.9|6155.7|6152.9|849
1747850100000|2025-05-21 17:55:00|6166.6|6163.8|6161.7|6158.9|6167.7|6164.9|6160.7|6157.4|1441
1747850400000|2025-05-21 18:00:00|6162.7|6159.9|6155.7|6152.9|6162.7|6159.9|6151.7|6148.9|1890
1747850700000|2025-05-21 18:05:00|6156.7|6151.9|6154.7|6151.9|6163.7|6160.9|6149.7|6146.9|2072
1747851000000|2025-05-21 18:10:00|6153.7|6150.9|6149.8|6146|6156.7|6153.9|6148.8|6146|2328
1747851300000|2025-05-21 18:15:00|6149.7|6147|6143.8|6140|6151.3|6148|6139.8|6137|2475
1747851600000|2025-05-21 18:20:00|6142.8|6141|6148.8|6146|6151.7|6148.9|6141.8|6138.9|2725
1747851900000|2025-05-21 18:25:00|6148.7|6145.9|6156.7|6153.9|6159.7|6156.9|6144.8|6141.5|6323
1747852200000|2025-05-21 18:30:00|6157.7|6154.9|6150.7|6147.9|6157.7|6154.9|6150.7|6147.9|1402
1747852500000|2025-05-21 18:35:00|6151.7|6148.4|6149.7|6145.9|6157.7|6154.9|6148.7|6145.9|707
1747852800000|2025-05-21 18:40:00|6150.7|6146.9|6155.7|6152.9|6156.7|6153.9|6148.7|6145.9|2111
1747853100000|2025-05-21 18:45:00|6156.7|6151.9|6150.7|6147.9|6156.7|6152.9|6148.8|6145.9|809
1747853400000|2025-05-21 18:50:00|6150.8|6147|6147.7|6144.9|6151.2|6148|6146.7|6142.9|701
1747853700000|2025-05-21 18:55:00|6146.7|6143.9|6149.7|6146.9|6150.7|6147.9|6146.7|6143.9|259
1747854000000|2025-05-21 19:00:00|6150.7|6146.4|6147.7|6144.9|6151.7|6148.9|6147.7|6144.9|593
1747854300000|2025-05-21 19:05:00|6148.7|6145.9|6142.8|6140|6149.7|6146.9|6140.8|6138|602
1747854600000|2025-05-21 19:10:00|6142.7|6139.9|6143.7|6140.9|6144.7|6140.9|6134.8|6132|655
1747854900000|2025-05-21 19:15:00|6144.7|6141|6141.7|6138.9|6144.8|6141.9|6139.7|6136.9|902
1747855200000|2025-05-21 19:20:00|6140.7|6137.9|6139.7|6136.9|6141.7|6138.9|6137.8|6134.5|351
1747855500000|2025-05-21 19:25:00|6138.7|6135.9|6141.7|6138.9|6144.7|6140.9|6136.7|6133.9|804
1747855800000|2025-05-21 19:30:00|6142.6|6138.8|6149.7|6146.9|6150.7|6147.9|6141.7|6138.8|528
1747856100000|2025-05-21 19:35:00|6150.6|6146.8|6152.7|6149.9|6153.6|6150.8|6148.7|6145.4|340
1747856400000|2025-05-21 19:40:00|6153.6|6149.8|6157.7|6154.9|6158.7|6155.9|6153.6|6149.8|396
1747856700000|2025-05-21 19:45:00|6158.7|6155.4|6149.7|6146.9|6158.7|6155.8|6149.6|6146.8|248
1747857000000|2025-05-21 19:50:00|6149.6|6146.8|6130.6|6127.8|6150.7|6147.9|6130.6|6126.8|629
1747857300000|2025-05-21 19:55:00|6131.6|6128.8|6130.6|6127.8|6133.6|6130.8|6129.1|6125.8|606
1747857600000|2025-05-21 20:00:00|6131.5|6128.7|6130.6|6127.8|6133.6|6129.8|6129.6|6125.8|579
1747857900000|2025-05-21 20:05:00|6128.6|6126.8|6131.6|6128.8|6132.6|6129.8|6128.6|6125.8|295
1747858200000|2025-05-21 20:10:00|6132.6|6127.8|6130.6|6127.8|6132.6|6128.8|6130.6|6127.8|138
1747858500000|2025-05-21 20:15:00|6129.6|6126.8|6134.6|6131.8|6136.6|6133.8|6129.6|6126.8|251
1747858800000|2025-05-21 20:20:00|6133.6|6130.8|6133.6|6130.8|6133.6|6130.8|6133.6|6129.8|237
1747859100000|2025-05-21 20:25:00|6132.6|6129.8|6132.6|6129.8|6132.6|6129.8|6132.6|6128.8|122
1747859400000|2025-05-21 20:30:00|6131.6|6128.8|6131.5|6128.7|6131.6|6128.8|6127.6|6124.8|301
1747859700000|2025-05-21 20:35:00|6131.6|6128.8|6130.6|6127.8|6131.6|6128.8|6129.6|6126.8|106
1747860000000|2025-05-21 20:40:00|6130.5|6127.7|6131.6|6128.8|6133.1|6130.2|6129.6|6126.8|302
1747860300000|2025-05-21 20:45:00|6132.6|6129.8|6133.6|6129.8|6133.6|6130.8|6130.6|6127.8|76
1747860600000|2025-05-21 20:50:00|6132.6|6129.7|6131.6|6128.8|6133.6|6130.7|6130.6|6127.8|325
1747860900000|2025-05-21 20:55:00|6132.6|6128.7|6131.5|6128.7|6133.6|6129.8|6130.6|6127.8|195
1747864800000|2025-05-21 22:00:00|6129.5|6125.7|6124.5|6120.7|6131.6|6128.8|6123.6|6120.3|332
1747865100000|2025-05-21 22:05:00|6124.6|6121.7|6118.5|6115.7|6124.6|6121.7|6117.5|6114.7|129
1747865400000|2025-05-21 22:10:00|6119.5|6116.6|6123.5|6119.7|6123.5|6119.7|6118.5|6116.1|135
1747865700000|2025-05-21 22:15:00|6122.5|6120.7|6127.5|6123.7|6127.5|6123.7|6119.5|6115.7|162
1747866000000|2025-05-21 22:20:00|6128|6124.7|6127.5|6123.7|6131.5|6128.7|6124.5|6120.7|124
1747866300000|2025-05-21 22:25:00|6126.5|6122.7|6127.5|6123.7|6128.5|6124.7|6124.5|6120.7|96
1747866600000|2025-05-21 22:30:00|6127.4|6124.6|6125.5|6121.7|6128.5|6124.7|6122.5|6119.7|61
1747866900000|2025-05-21 22:35:00|6124.5|6122.6|6121.4|6117.6|6127.5|6124.6|6121.4|6117.6|69
1747867200000|2025-05-21 22:40:00|6121.5|6117.7|6124.5|6120.7|6125|6121.7|6120.5|6117.6|35
1747867500000|2025-05-21 22:45:00|6124.4|6120.6|6122.4|6119.6|6126|6122.7|6119.5|6116.2|131
1747867800000|2025-05-21 22:50:00|6122.5|6118.7|6123.4|6119.6|6123.4|6119.6|6121.5|6118.6|18
1747868100000|2025-05-21 22:55:00|6123.5|6119.7|6127.4|6123.6|6127.5|6124.7|6123.4|6119.6|163
1747868400000|2025-05-21 23:00:00|6126.5|6123.7|6131|6127.2|6132.5|6129.7|6126.5|6123.6|252
1747868700000|2025-05-21 23:05:00|6131.4|6127.6|6130.4|6126.6|6131.5|6128.6|6127.4|6124.6|29
1747869000000|2025-05-21 23:10:00|6129.5|6125.7|6128.4|6124.6|6129.5|6126.7|6125.4|6121.7|172
1747869300000|2025-05-21 23:15:00|6127.4|6124.7|6130.4|6126.6|6130.4|6127.6|6127.4|6124.6|39
1747869600000|2025-05-21 23:20:00|6129.4|6125.7|6131.4|6127.6|6131.4|6127.6|6129.4|6125.7|18
1747869900000|2025-05-21 23:25:00|6132.4|6128.6|6131.4|6127.6|6135.4|6131.6|6131.4|6127.6|51
1747870200000|2025-05-21 23:30:00|6131|6127.2|6130.4|6126.6|6131.4|6128.6|6129.4|6125.6|48
1747870500000|2025-05-21 23:35:00|6131.4|6127.6|6130.4|6126.6|6131.4|6128.6|6130.4|6126.6|26
1747870800000|2025-05-21 23:40:00|6129.5|6127.6|6130.4|6126.6|6130.4|6127.6|6129.5|6126.2|5
1747871100000|2025-05-21 23:45:00|6129.4|6127.6|6133.4|6129.6|6133.4|6129.6|6129.4|6127.6|34
1747871400000|2025-05-21 23:50:00|6134.4|6130.6|6137.4|6133.6|6137.4|6134.6|6134.4|6130.6|64
1747871700000|2025-05-21 23:55:00|6136.4|6131.7|6132.4|6128.6|6136.9|6133.1|6131.4|6128.6|57
1747872000000|2025-05-22 00:00:00|6133.4|6129.6|6122.4|6119.6|6137.4|6134.6|6121.4|6118.6|1134
1747872300000|2025-05-22 00:05:00|6121.4|6118.6|6127.4|6124.6|6130.4|6126.6|6120.4|6116.6|190
1747872600000|2025-05-22 00:10:00|6128.4|6123.6|6124.4|6121.6|6130.4|6127.6|6124.4|6121.6|135
1747872900000|2025-05-22 00:15:00|6123.4|6120.6|6125.4|6122.6|6126.9|6123.6|6121.4|6118.6|160
1747873200000|2025-05-22 00:20:00|6125.3|6121.6|6127.4|6123.6|6130.4|6126.6|6125.3|6121.6|65
1747873500000|2025-05-22 00:25:00|6126.4|6123.5|6121.4|6118.6|6127.3|6123.6|6120.4|6117.6|184
1747873800000|2025-05-22 00:30:00|6121.3|6118.5|6121.4|6118.6|6124.4|6121.6|6120.3|6117.5|126
1747874100000|2025-05-22 00:35:00|6122.3|6119.5|6123.3|6120.5|6126.3|6123.5|6121.3|6118.5|155
1747874400000|2025-05-22 00:40:00|6123.4|6119.6|6125.3|6122.5|6125.4|6122.5|6122.3|6119.5|41
1747874700000|2025-05-22 00:45:00|6125.4|6121.6|6121.3|6118.5|6125.4|6122.6|6121.3|6118.5|124
1747875000000|2025-05-22 00:50:00|6122.4|6118.6|6117.3|6114.5|6123.4|6120.5|6117.3|6114.5|199
1747875300000|2025-05-22 00:55:00|6116.4|6113.6|6123.3|6120.5|6124.3|6121.5|6116.3|6113.5|218
1747875600000|2025-05-22 01:00:00|6122.3|6119.5|6125.3|6122.5|6136.3|6132.5|6113.3|6110|740
1747875900000|2025-05-22 01:05:00|6124.3|6121.5|6123.3|6120.5|6129.3|6126.5|6122.3|6119.5|150
1747876200000|2025-05-22 01:10:00|6122.3|6119.5|6122.3|6119.5|6125.3|6121.5|6117.3|6114.5|219
1747876500000|2025-05-22 01:15:00|6121.3|6118.5|6119.3|6116.5|6125.3|6122.5|6118.3|6115.5|145
1747876800000|2025-05-22 01:20:00|6118.3|6115.5|6118.3|6115.5|6119.8|6116.5|6114.3|6111.5|156
1747877100000|2025-05-22 01:25:00|6119.3|6114.5|6118.3|6114.5|6119.8|6116.5|6117.3|6114.4|30
1747877400000|2025-05-22 01:30:00|6117.3|6114.4|6124.3|6121.5|6124.3|6121.5|6116.3|6113.4|177
1747877700000|2025-05-22 01:35:00|6123.3|6120.5|6122.3|6119.5|6128.2|6124.5|6120.3|6117.5|114
1747878000000|2025-05-22 01:40:00|6123.2|6119.4|6127.3|6124.5|6129.3|6125.5|6122.3|6119.4|76
1747878300000|2025-05-22 01:45:00|6128.3|6125.5|6125.2|6122.4|6129.3|6126.5|6125.2|6121.5|107
1747878600000|2025-05-22 01:50:00|6125.3|6121.5|6131.3|6127.5|6131.3|6128.4|6121.8|6118.5|114
1747878900000|2025-05-22 01:55:00|6130.3|6127.4|6135.2|6132.4|6137.2|6133.5|6130.2|6127.4|177
1747879200000|2025-05-22 02:00:00|6136.2|6132.5|6141.3|6137.5|6143.2|6140.4|6135.2|6132.4|298
1747879500000|2025-05-22 02:05:00|6141.2|6138.4|6144.2|6141.4|6147.2|6144.4|6138.3|6135|336
1747879800000|2025-05-22 02:10:00|6145.2|6142.4|6139.3|6135.5|6146.3|6143.4|6138.2|6134.5|374
1747880100000|2025-05-22 02:15:00|6138.2|6135.4|6138.2|6135.4|6142.2|6138.9|6138.2|6135.4|78
1747880400000|2025-05-22 02:20:00|6139.2|6136.4|6140.2|6137.4|6140.2|6137.4|6137.2|6134.4|69
1747880700000|2025-05-22 02:25:00|6142.1|6138.3|6143.2|6139.4|6143.2|6140.4|6141.2|6137.4|53
1747881000000|2025-05-22 02:30:00|6142.2|6138.5|6142.2|6139.4|6143.7|6140.4|6140.2|6137.4|58
1747881300000|2025-05-22 02:35:00|6143.2|6139.9|6141.2|6138.4|6143.2|6140.4|6140.2|6137.4|41
1747881600000|2025-05-22 02:40:00|6140.2|6137.4|6144.2|6141.4|6145.2|6142.4|6140.2|6136.4|148
1747881900000|2025-05-22 02:45:00|6145.1|6142.3|6146.1|6143.3|6152.1|6149.3|6145.1|6142.3|526
1747882200000|2025-05-22 02:50:00|6147.1|6142.3|6146.1|6143.3|6149.1|6146.2|6145.1|6142.3|90
1747882500000|2025-05-22 02:55:00|6145.1|6142.3|6149.1|6146.3|6149.1|6146.3|6144.6|6141.3|86
1747882800000|2025-05-22 03:00:00|6150.1|6147.3|6151.1|6148.3|6154.1|6150.3|6149.6|6146.8|135
1747883100000|2025-05-22 03:05:00|6150.1|6147.3|6147.1|6144.3|6151.1|6148.3|6147.1|6144.3|100
1747883400000|2025-05-22 03:10:00|6148.1|6145.2|6153.1|6150.3|6157|6153.3|6147.1|6144.2|300
1747883700000|2025-05-22 03:15:00|6154|6150.2|6159.1|6156.3|6161.1|6158.3|6154|6150.2|129
1747884000000|2025-05-22 03:20:00|6159|6155.2|6157.1|6154.3|6159|6155.7|6156.1|6152.3|98
1747884300000|2025-05-22 03:25:00|6158.1|6155.3|6154.1|6151.3|6158.1|6155.3|6153.1|6149.3|165
1747884600000|2025-05-22 03:30:00|6155.1|6152.3|6154.1|6151.3|6156.1|6153.3|6153.1|6150.2|72
1747884900000|2025-05-22 03:35:00|6155|6152.2|6150.1|6146.3|6155.1|6152.3|6146.1|6142.8|264
1747885200000|2025-05-22 03:40:00|6149.1|6145.3|6153|6150.2|6154|6151.2|6148.1|6145.3|117
1747885500000|2025-05-22 03:45:00|6152.1|6149.3|6148|6145.2|6153.9|6151.1|6147.6|6144.3|1318
1747885800000|2025-05-22 03:50:00|6148.1|6145.3|6148.1|6145.3|6153|6150.2|6148|6144.2|359
1747886100000|2025-05-22 03:55:00|6149.1|6146.3|6152|6148.2|6152|6149.2|6148|6145.2|679
1747886400000|2025-05-22 04:00:00|6151|6149.2|6155|6152.2|6155|6152.2|6151|6148.2|65
1747886700000|2025-05-22 04:05:00|6156|6153.2|6157|6153.2|6157|6154.1|6154.9|6152.1|33
1747887000000|2025-05-22 04:10:00|6156|6152.7|6157.9|6155.1|6157.9|6155.1|6154.9|6152.1|80
1747887300000|2025-05-22 04:15:00|6158|6155.2|6161.9|6159.1|6162|6159.1|6158|6155.2|118
1747887600000|2025-05-22 04:20:00|6161|6158.2|6159|6155.2|6162|6159.1|6158.9|6155.1|75
1747887900000|2025-05-22 04:25:00|6158.9|6156.1|6159.9|6156.1|6161.9|6159.1|6158|6154.7|1214
1747888200000|2025-05-22 04:30:00|6159.8|6157|6162.9|6159.1|6162.9|6159.1|6159.8|6157|45
1747888500000|2025-05-22 04:35:00|6161.9|6160|6161.8|6159|6162.9|6160.1|6157.8|6155|102
1747888800000|2025-05-22 04:40:00|6162.8|6159.1|6164.8|6161|6164.9|6161.1|6162.8|6159.1|75
1747889100000|2025-05-22 04:45:00|6163.9|6162|6164.8|6162|6164.9|6162|6163.8|6161|36
1747889400000|2025-05-22 04:50:00|6164.9|6161.1|6164.8|6161|6165.3|6162|6162.8|6160|69
1747889700000|2025-05-22 04:55:00|6163.8|6160.5|6162.8|6160|6164.8|6162|6162.8|6160|89
1747890000000|2025-05-22 05:00:00|6163.8|6161|6163.8|6161|6164.8|6162|6162.8|6160|148
1747890300000|2025-05-22 05:05:00|6164.7|6161.9|6165.8|6163|6166.8|6164|6163.8|6161|134
1747890600000|2025-05-22 05:10:00|6164.8|6162|6164.8|6162|6166.8|6163|6163.8|6160.6|131
1747890900000|2025-05-22 05:15:00|6165.8|6161|6164.8|6162|6165.8|6163|6164.8|6161|45
1747891200000|2025-05-22 05:20:00|6165.7|6161.9|6165.8|6163|6166.8|6163|6164.8|6161.9|44
1747891500000|2025-05-22 05:25:00|6164.8|6162|6166.8|6164|6167.8|6165|6164.8|6162|112
1747891800000|2025-05-22 05:30:00|6165.8|6163|6165.8|6162|6167.8|6165|6164.8|6161.9|54
1747892100000|2025-05-22 05:35:00|6164.8|6163|6165.8|6163|6167.8|6165|6162.7|6159.9|358
1747892400000|2025-05-22 05:40:00|6165.7|6161.9|6165.7|6162.9|6166.7|6163.4|6160.8|6157.9|180
1747892700000|2025-05-22 05:45:00|6164.8|6162|6165.7|6161.9|6168.8|6165.9|6163.7|6160.9|237
1747893000000|2025-05-22 05:50:00|6166.7|6162.9|6167.8|6164|6168.7|6165.9|6165.7|6162.9|78
1747893300000|2025-05-22 05:55:00|6167.7|6163.9|6171.7|6167.9|6171.7|6168|6164.8|6161.9|105
1747893600000|2025-05-22 06:00:00|6170.8|6168|6169.7|6166.9|6171.8|6169|6168.7|6165.4|188
1747893900000|2025-05-22 06:05:00|6168.7|6165.9|6162.7|6159.9|6169.8|6166.9|6162.7|6159.9|137
1747894200000|2025-05-22 06:10:00|6162.8|6159|6159.7|6155.9|6162.8|6159.9|6157.7|6153.9|122
1747894500000|2025-05-22 06:15:00|6160.7|6156.9|6153.8|6151|6161.7|6158.9|6151.9|6149.1|592
1747894800000|2025-05-22 06:20:00|6153.7|6150|6152.8|6150|6155.7|6152.4|6147.3|6144|224
1747895100000|2025-05-22 06:25:00|6152.7|6149.9|6140.8|6138|6153.7|6150|6139.8|6136.9|412
1747895400000|2025-05-22 06:30:00|6141.7|6137.9|6123.8|6120|6144.8|6141.9|6118.8|6115.1|1601
1747895700000|2025-05-22 06:35:00|6123.3|6119.5|6085.9|6082.1|6127.8|6125|6082.9|6080.1|1757
1747896000000|2025-05-22 06:40:00|6086.4|6083.1|6075|6071.2|6100.9|6098.1|6074|6070.2|2846
1747896300000|2025-05-22 06:45:00|6074.9|6071.1|6063.9|6060.1|6078|6074.2|6058|6055.1|3050
1747896600000|2025-05-22 06:50:00|6064|6061.2|6054|6050.2|6070.9|6068.1|6052|6049.1|1186
1747896900000|2025-05-22 06:55:00|6053.5|6049.7|6054.9|6052.1|6060.9|6058.1|6046.9|6044.1|1699
1747897200000|2025-05-22 07:00:00|6055.9|6051.1|6054.9|6051.1|6062.9|6060.1|6046|6043.2|2768
1747897500000|2025-05-22 07:05:00|6053.9|6052|6052.8|6049|6062.9|6060|6042.9|6040.1|858
1747897800000|2025-05-22 07:10:00|6052.9|6049.1|6037.9|6035.1|6054.9|6051.6|6036|6033.1|1410
1747898100000|2025-05-22 07:15:00|6038|6034.2|6057.8|6054|6060.4|6057.1|6035|6032.1|930
1747898400000|2025-05-22 07:20:00|6056.9|6054.1|6059.8|6057|6061.9|6059.1|6054.9|6051.6|351
1747898700000|2025-05-22 07:25:00|6060.8|6058|6059.9|6056.1|6066.8|6063|6053.9|6051.1|482
1747899000000|2025-05-22 07:30:00|6059|6055.2|6055.9|6052.1|6063.8|6061|6052.9|6050.1|423
1747899300000|2025-05-22 07:35:00|6055.8|6052|6054.8|6052|6060.8|6057.1|6050.8|6048|380
1747899600000|2025-05-22 07:40:00|6055.8|6051|6067.8|6065|6073.8|6070.1|6054.8|6051|564
1747899900000|2025-05-22 07:45:00|6067.7|6064.9|6074.7|6071.9|6079.7|6076.9|6063.8|6061|626
1747900200000|2025-05-22 07:50:00|6072.8|6070.9|6090.7|6087.9|6091.8|6088.9|6071.8|6068.9|534
1747900500000|2025-05-22 07:55:00|6090.2|6086.9|6093.7|6090.9|6097.7|6094.9|6088.7|6085.9|562
1747900800000|2025-05-22 08:00:00|6094.8|6091|6097.7|6093.9|6098.7|6095.9|6092.7|6089.9|959
1747901100000|2025-05-22 08:05:00|6098.7|6094.9|6098.6|6095.8|6101.7|6098.8|6094.7|6091.9|534
1747901400000|2025-05-22 08:10:00|6099.6|6096.8|6100.6|6096.8|6101.6|6098.8|6096.6|6093.8|363
1747901700000|2025-05-22 08:15:00|6101.6|6097.8|6104.6|6101.8|6106.6|6102.9|6098.7|6095.9|565
1747902000000|2025-05-22 08:20:00|6103.6|6100.8|6104.6|6101.8|6106.6|6103.8|6098.6|6095.4|568
1747902300000|2025-05-22 08:25:00|6103.6|6100.8|6105.5|6102.7|6107.6|6104.7|6090.6|6086.8|1197
1747902600000|2025-05-22 08:30:00|6105.6|6102.8|6093.6|6090.8|6113.5|6110.7|6090.6|6087.8|1522
1747902900000|2025-05-22 08:35:00|6094.6|6091.8|6084.7|6080.9|6104.5|6101.7|6082.6|6079.8|1157
1747903200000|2025-05-22 08:40:00|6084.6|6081.8|6085.6|6082.8|6092.6|6089.8|6082.8|6080|524
1747903500000|2025-05-22 08:45:00|6084.6|6081.8|6087.6|6084.8|6087.6|6084.8|6079.6|6076.8|412
1747903800000|2025-05-22 08:50:00|6086.6|6083.8|6088.6|6084.8|6097.6|6093.8|6086.5|6083.7|552
1747904100000|2025-05-22 08:55:00|6087.5|6084.7|6079.7|6076.9|6087.6|6084.8|6078.6|6075.8|577
1747904400000|2025-05-22 09:00:00|6080.6|6077.8|6089.6|6086.8|6091.6|6088.8|6073.7|6070.9|738
1747904700000|2025-05-22 09:05:00|6089.7|6085.9|6065.7|6062.9|6091.2|6087.9|6063.8|6060.9|1111
1747905000000|2025-05-22 09:10:00|6066.7|6063.9|6064.7|6060.9|6068.7|6065.8|6062.7|6059.5|403
1747905300000|2025-05-22 09:15:00|6063.7|6061|6062.7|6059.9|6076.7|6072.9|6062.7|6059.9|634
1747905600000|2025-05-22 09:20:00|6062.8|6059|6064.7|6060.9|6067.7|6064.9|6057.7|6054.9|523
1747905900000|2025-05-22 09:25:00|6063.7|6059.9|6073.7|6070.9|6075.2|6071.9|6061.7|6058.4|490
1747906200000|2025-05-22 09:30:00|6073.2|6069.9|6076.7|6072.9|6081.7|6077.9|6071.7|6067.9|784
1747906500000|2025-05-22 09:35:00|6075.6|6072.8|6065.7|6062.9|6077.7|6074.8|6060.7|6057.9|588
1747906800000|2025-05-22 09:40:00|6066.7|6063.9|6070.7|6067.9|6072.7|6069.9|6065.2|6061.9|347
1747907100000|2025-05-22 09:45:00|6070.6|6067.8|6074.6|6071.8|6081.6|6078.8|6069.7|6066.8|758
1747907400000|2025-05-22 09:50:00|6073.6|6070.8|6063.6|6060.8|6074.6|6070.8|6063.6|6060.8|250
1747907700000|2025-05-22 09:55:00|6063.7|6060.9|6064.6|6061.8|6072.6|6069.8|6063.6|6060.3|236
1747908000000|2025-05-22 10:00:00|6065.5|6061.7|6066.6|6063.8|6071.6|6068.7|6058.7|6055.8|533
1747908300000|2025-05-22 10:05:00|6066.5|6063.7|6068.5|6065.7|6070.6|6067.8|6063.6|6060.7|368
1747908600000|2025-05-22 10:10:00|6067.6|6064.7|6065.5|6062.7|6068.6|6065.8|6053.6|6050.8|768
1747908900000|2025-05-22 10:15:00|6065.6|6062.8|6056.6|6053.8|6066.5|6063.7|6054.6|6051.8|730
1747909200000|2025-05-22 10:20:00|6056.5|6053.7|6054.6|6051.8|6058.6|6055.8|6053.7|6050.8|180
1747909500000|2025-05-22 10:25:00|6055.6|6052.8|6049.6|6046.8|6057.1|6053.8|6049.6|6046.8|353
1747909800000|2025-05-22 10:30:00|6048.7|6045.8|6051.6|6048.8|6056.6|6052.8|6042.7|6039.4|1377
1747910100000|2025-05-22 10:35:00|6052.5|6047.8|6043.7|6040.9|6058.6|6054.9|6043.7|6040.9|499
1747910400000|2025-05-22 10:40:00|6042.7|6039.9|6039.7|6036.9|6043.7|6040.9|6032.7|6029.8|929
1747910700000|2025-05-22 10:45:00|6038.8|6036|6047.6|6044.8|6049.7|6045.9|6037.7|6034.9|952
1747911000000|2025-05-22 10:50:00|6047.7|6043.9|6036.7|6032.9|6049.6|6046.8|6035.7|6031.9|953
1747911300000|2025-05-22 10:55:00|6035.8|6033|6026.8|6023|6038.2|6035|6025.8|6023|1499
1747911600000|2025-05-22 11:00:00|6026.7|6024|6034.7|6031.9|6039.7|6036.9|6021.8|6019|875
1747911900000|2025-05-22 11:05:00|6035.7|6032.9|6033.7|6030.9|6041.7|6037.9|6032.7|6029.9|375
1747912200000|2025-05-22 11:10:00|6032.8|6029.9|6032.7|6029.9|6033.6|6030.9|6028.7|6025.9|506
1747912500000|2025-05-22 11:15:00|6031.8|6028.9|6026.8|6024|6033.8|6030.9|6026.7|6023.9|336
1747912800000|2025-05-22 11:20:00|6026.7|6023.9|6034.6|6031.8|6036.6|6033.8|6023.8|6020.9|598
1747913100000|2025-05-22 11:25:00|6035.6|6032.8|6031.6|6028.8|6037.7|6033.9|6030.6|6027.8|487
1747913400000|2025-05-22 11:30:00|6031.7|6027.9|6051.5|6048.7|6055.6|6052.8|6030.6|6027.8|1430
1747913700000|2025-05-22 11:35:00|6050.6|6047.8|6057.5|6054.7|6061.6|6058.8|6046.6|6043.8|970
1747914000000|2025-05-22 11:40:00|6057.6|6053.7|6059.5|6056.7|6061.5|6058.2|6052.6|6049.4|638
1747914300000|2025-05-22 11:45:00|6060.5|6057.7|6048.5|6045.7|6065|6061.7|6048.5|6045.7|533
1747914600000|2025-05-22 11:50:00|6047.5|6044.7|6043.6|6040.8|6050.6|6047.8|6043.6|6040.8|390
1747914900000|2025-05-22 11:55:00|6044.5|6041.7|6043.5|6040.7|6048.5|6045.7|6041.5|6038.7|473
1747915200000|2025-05-22 12:00:00|6044.4|6041.6|6047.6|6044.8|6058.6|6055.8|6043.5|6040.7|986
1747915500000|2025-05-22 12:05:00|6048.6|6045.3|6060.5|6056.7|6063.5|6060.7|6045.5|6042.7|1332
1747915800000|2025-05-22 12:10:00|6059.5|6057.7|6062.5|6059.7|6063.5|6060.7|6054.5|6051.7|650
1747916100000|2025-05-22 12:15:00|6061.5|6058.7|6063.5|6060.7|6065.5|6062.7|6058.5|6055.7|667
1747916400000|2025-05-22 12:20:00|6064.5|6061.6|6061.4|6057.6|6068.5|6065.7|6058.5|6055.7|955
1747916700000|2025-05-22 12:25:00|6061.5|6057.7|6059.5|6056.7|6065.5|6062.7|6059.4|6055.7|442
1747917000000|2025-05-22 12:30:00|6058.6|6055.8|6060.5|6057.7|6062.5|6059.7|6056.5|6053.7|515
1747917300000|2025-05-22 12:35:00|6061.5|6058.7|6069.5|6066.7|6071.4|6068.6|6060.5|6057.7|618
1747917600000|2025-05-22 12:40:00|6068.5|6065.7|6059.5|6055.7|6069.5|6066.7|6058.5|6055.7|1100
1747917900000|2025-05-22 12:45:00|6060.4|6056.7|6062.4|6059.6|6065.5|6062.6|6047.5|6044.7|1621
1747918200000|2025-05-22 12:50:00|6061.5|6058.7|6060.5|6056.7|6065.5|6062.7|6059.5|6056.6|559
1747918500000|2025-05-22 12:55:00|6059.5|6057.7|6047.5|6044.7|6062.5|6059.7|6042.5|6039.7|1034
1747918800000|2025-05-22 13:00:00|6048.5|6045.7|6050.5|6047.7|6058.5|6055.7|6045.6|6042.8|2777
1747919100000|2025-05-22 13:05:00|6049.6|6046.7|6065.4|6062.6|6067.4|6064.6|6049.5|6046.7|1641
1747919400000|2025-05-22 13:10:00|6066.4|6063.6|6076.4|6072.6|6086.3|6083.5|6065.4|6061.7|4582
1747919700000|2025-05-22 13:15:00|6075.5|6073.6|6070.4|6066.6|6077.4|6074.6|6064.5|6061.7|1180
1747920000000|2025-05-22 13:20:00|6070.5|6067.6|6063.5|6060.7|6073.4|6070.6|6057.5|6054.7|826
1747920300000|2025-05-22 13:25:00|6062.5|6059.7|6065.5|6062.7|6069.5|6066.7|6061.5|6058.7|1537
1747920600000|2025-05-22 13:30:00|6065.4|6062.6|6054.5|6051.7|6088.4|6084.6|6052.5|6049.7|2603
1747920900000|2025-05-22 13:35:00|6055.4|6052.6|6058.5|6055.7|6069.4|6066.6|6049.5|6046.6|1856
1747921200000|2025-05-22 13:40:00|6057.5|6054.7|6069.9|6066.1|6077.4|6074.6|6056.5|6053.6|1672
1747921500000|2025-05-22 13:45:00|6069.4|6065.6|6053.6|6050.8|6070.8|6067.6|6050.6|6047.3|3391
1747921800000|2025-05-22 13:50:00|6052.6|6049.8|6064.4|6061.6|6076.4|6073.6|6049.6|6046.8|2242
1747922100000|2025-05-22 13:55:00|6063.4|6060.6|6052.5|6049.7|6067.5|6064.6|6051.5|6048.7|1965
1747922400000|2025-05-22 14:00:00|6053.5|6050.7|6045.6|6042.8|6055.5|6052.7|6043.6|6040.3|2444
1747922700000|2025-05-22 14:05:00|6044.7|6041.9|6062|6058.2|6066.5|6063.7|6035.6|6032.8|2761
1747923000000|2025-05-22 14:10:00|6061.5|6057.7|6056.6|6053.8|6061.5|6057.7|6048.6|6045.7|2091
1747923300000|2025-05-22 14:15:00|6055.6|6052.8|6083.4|6080.6|6088.4|6085.6|6055.6|6052.8|3426
1747923600000|2025-05-22 14:20:00|6082.5|6079.7|6100.3|6097.5|6103.3|6100.5|6080.5|6077.6|3145
1747923900000|2025-05-22 14:25:00|6101.3|6098.5|6099.3|6096.5|6105.4|6102.5|6098.3|6095.1|1842
1747924200000|2025-05-22 14:30:00|6098.4|6095.6|6094.3|6091.5|6109.3|6106.4|6091.4|6088.6|2297
1747924500000|2025-05-22 14:35:00|6093.4|6090.6|6098.2|6095.4|6099.3|6096.4|6090.4|6087.5|1689
1747924800000|2025-05-22 14:40:00|6098.3|6094.5|6095.3|6092.5|6108.3|6105.5|6094.3|6091|1493
1747925100000|2025-05-22 14:45:00|6093.4|6090.6|6099.3|6096.5|6105.3|6102.4|6083.4|6080.6|1608
1747925400000|2025-05-22 14:50:00|6098.3|6095.5|6096.4|6093.6|6101.3|6098|6092.3|6089.5|742
1747925700000|2025-05-22 14:55:00|6096.3|6093.5|6081.4|6078.6|6096.4|6093.6|6075.4|6072.6|1642
1747926000000|2025-05-22 15:00:00|6081.5|6078.7|6078.4|6075.6|6085.4|6082.6|6073.4|6070.6|1162
1747926300000|2025-05-22 15:05:00|6077.9|6074.6|6084.4|6081.6|6086.4|6083.6|6074.4|6071.2|959
1747926600000|2025-05-22 15:10:00|6084.3|6081.5|6103.2|6100.4|6104.2|6101.4|6080.4|6076.6|1999
1747926900000|2025-05-22 15:15:00|6104.1|6101.3|6098.1|6095.3|6107.2|6104.4|6095.2|6092.4|3154
1747927200000|2025-05-22 15:20:00|6099.1|6096.3|6097.1|6094.3|6103.1|6100.3|6094.1|6091.3|1226
1747927500000|2025-05-22 15:25:00|6096.2|6093.4|6083.2|6079.4|6111.1|6108.3|6078.3|6075.5|2771
1747927800000|2025-05-22 15:30:00|6082.3|6078.5|6088.2|6085.4|6094.2|6091.4|6078.2|6074.5|1538
1747928100000|2025-05-22 15:35:00|6089.1|6084.4|6079.3|6075.5|6089.2|6086.3|6076.2|6073.4|1312
1747928400000|2025-05-22 15:40:00|6078.3|6075.4|6064.3|6061.5|6078.7|6075.4|6063.3|6060.5|1307
1747928700000|2025-05-22 15:45:00|6063.4|6060.6|6065.3|6062.5|6070.3|6067.5|6060.3|6057.1|853
1747929000000|2025-05-22 15:50:00|6064.4|6061.6|6063.3|6060.5|6067.3|6064.5|6061.3|6058.1|591
1747929300000|2025-05-22 15:55:00|6062.4|6059.6|6063.3|6060.5|6067.2|6064.4|6058.4|6055.5|891
1747929600000|2025-05-22 16:00:00|6065.1|6062.3|6071.2|6068.4|6076.2|6073.3|6063.3|6060.4|958
1747929900000|2025-05-22 16:05:00|6070.3|6067.5|6076.2|6073.4|6078.2|6075.4|6070.3|6067.4|594
1747930200000|2025-05-22 16:10:00|6076.1|6073.3|6083.1|6079.3|6084.1|6081.3|6074.2|6070.5|1136
1747930500000|2025-05-22 16:15:00|6082.1|6079.4|6087|6083.2|6087.1|6084.3|6080.2|6077.4|1069
1747930800000|2025-05-22 16:20:00|6086.1|6083.3|6097|6094.2|6098.4|6095.1|6086.1|6083.2|2610
1747931100000|2025-05-22 16:25:00|6097.9|6094.1|6103.9|6101.1|6104|6101.2|6095|6092.2|1730
1747931400000|2025-05-22 16:30:00|6104.9|6102.1|6099|6096.2|6105.9|6103.1|6096|6093.1|976
1747931700000|2025-05-22 16:35:00|6099.9|6097.1|6100.9|6098.1|6100.9|6098.1|6097.9|6095.1|398
1747932000000|2025-05-22 16:40:00|6099.9|6097.1|6106.8|6103|6106.9|6104.1|6099.9|6096.6|1029
1747932300000|2025-05-22 16:45:00|6105.8|6104|6110.8|6108|6116.8|6114|6103|6100.2|2509
1747932600000|2025-05-22 16:50:00|6111.7|6108.9|6115.9|6113.1|6121.8|6119|6111.7|6108.9|1510
1747932900000|2025-05-22 16:55:00|6115.8|6113|6116.8|6114|6120.8|6118|6111.9|6109.1|1297
1747933200000|2025-05-22 17:00:00|6117.7|6114.9|6118.8|6116|6120.8|6118|6111.8|6109|747
1747933500000|2025-05-22 17:05:00|6119.8|6117|6113.9|6111.1|6122.8|6120|6111.9|6109|1273
1747933800000|2025-05-22 17:10:00|6114.8|6111|6111.8|6109|6118.8|6116|6111.8|6109|461
1747934100000|2025-05-22 17:15:00|6112.7|6109.9|6111.8|6109|6116.3|6113|6110.8|6108|743
1747934400000|2025-05-22 17:20:00|6112.7|6109.9|6108.8|6106|6116.8|6114|6105.8|6102.9|1806
1747934700000|2025-05-22 17:25:00|6109.8|6107|6101.8|6099|6111.7|6108|6100.8|6098|990
1747935000000|2025-05-22 17:30:00|6102.7|6099.9|6090.8|6088|6105.8|6102|6088.9|6086|2093
1747935300000|2025-05-22 17:35:00|6091.8|6088.1|6094.8|6092|6095.8|6093|6089.8|6087|1231
1747935600000|2025-05-22 17:40:00|6093.8|6091|6098.8|6096|6098.9|6096.1|6093.8|6091|946
1747935900000|2025-05-22 17:45:00|6097.9|6095.1|6094.9|6092.1|6099.8|6097|6094.9|6091.1|1457
1747936200000|2025-05-22 17:50:00|6095|6091.1|6103.9|6101.1|6105.9|6103|6092|6089.2|1006
1747936500000|2025-05-22 17:55:00|6104.8|6102|6110.9|6107.1|6114.8|6112|6104.8|6102|766
1747936800000|2025-05-22 18:00:00|6110.8|6108|6103.9|6100.1|6113.8|6111|6101.9|6098.6|1333
1747937100000|2025-05-22 18:05:00|6102.9|6101.1|6106.8|6104|6108.9|6106.1|6098.9|6096.1|890
1747937400000|2025-05-22 18:10:00|6107.8|6105|6104.8|6102|6109.8|6106|6104.8|6101.5|827
1747937700000|2025-05-22 18:15:00|6105.8|6103|6099.9|6097.1|6105.9|6103|6099.9|6097.1|1223
1747938000000|2025-05-22 18:20:00|6100.9|6098.1|6111.9|6109.1|6113.9|6111|6100|6097.1|1603
1747938300000|2025-05-22 18:25:00|6112.8|6109|6116.8|6114|6118.2|6115|6108.9|6106.1|5831
1747938600000|2025-05-22 18:30:00|6117.7|6114.9|6120.7|6117.9|6121.8|6119|6115.8|6113|2605
1747938900000|2025-05-22 18:35:00|6120.8|6117|6117.7|6114.9|6124.1|6120.8|6116.7|6113.9|787
1747939200000|2025-05-22 18:40:00|6117.8|6115|6115.8|6113|6120.7|6117.9|6114.8|6112|424
1747939500000|2025-05-22 18:45:00|6115.7|6112.9|6118.8|6116|6119.7|6116|6113.8|6111|303
1747939800000|2025-05-22 18:50:00|6119.7|6115.9|6118.7|6115.9|6120.7|6117.9|6117.7|6114.9|341
1747940100000|2025-05-22 18:55:00|6117.7|6114.9|6114.7|6111.9|6118.7|6115.9|6113.7|6110.9|326
1747940400000|2025-05-22 19:00:00|6115.6|6112.8|6123.6|6120.8|6124.6|6121.8|6115.6|6112.8|330
1747940700000|2025-05-22 19:05:00|6123.7|6119.8|6113.7|6109.9|6124.6|6121.8|6113.1|6109.9|501
1747941000000|2025-05-22 19:10:00|6113.6|6110.8|6115.7|6112.9|6115.7|6112.9|6111.7|6108.8|883
1747941300000|2025-05-22 19:15:00|6116.7|6111.9|6115.7|6111.9|6116.7|6113.8|6112.7|6109.9|341
1747941600000|2025-05-22 19:20:00|6116.6|6112.9|6116.7|6113.9|6119.7|6116.8|6115.7|6112.9|294
1747941900000|2025-05-22 19:25:00|6115.8|6113|6116.7|6113.9|6117.6|6114.8|6114.7|6111.9|333
1747942200000|2025-05-22 19:30:00|6117.6|6114.8|6112.7|6109.9|6117.6|6114.8|6112.6|6108.9|382
1747942500000|2025-05-22 19:35:00|6109|6106.2|6105.7|6101.9|6110.7|6107.9|6104.6|6101.8|677
1747942800000|2025-05-22 19:40:00|6105.6|6102.9|6097.7|6094.9|6105.6|6102.9|6097.7|6094.9|589
1747943100000|2025-05-22 19:45:00|6098.7|6095.9|6093.7|6090.9|6098.7|6095.9|6093.7|6090.9|558
1747943400000|2025-05-22 19:50:00|6094.7|6091|6085.7|6082.9|6095.7|6092.9|6085.7|6082.9|616
1747943700000|2025-05-22 19:55:00|6086.7|6083.9|6085.7|6082.9|6087.2|6083.9|6082.7|6079.9|578
1747944000000|2025-05-22 20:00:00|6086.6|6083.8|6080.7|6077.9|6086.7|6083.9|6080.7|6077.9|717
1747944300000|2025-05-22 20:05:00|6080.8|6078|6073.8|6071|6080.8|6078|6073.8|6070.9|405
1747944600000|2025-05-22 20:10:00|6073.7|6070.9|6070.7|6067.9|6074.8|6072|6067.9|6065|549
1747944900000|2025-05-22 20:15:00|6071.7|6068.9|6075.7|6072.9|6075.8|6072.9|6069.7|6066.9|218
1747945200000|2025-05-22 20:20:00|6074.7|6071.9|6072.7|6069.9|6074.8|6071.9|6072.7|6069.9|75
1747945500000|2025-05-22 20:25:00|6072.8|6070|6070.7|6067.9|6072.8|6070|6069.7|6066.9|154
1747945800000|2025-05-22 20:30:00|6070.8|6068|6073.7|6069.9|6074.2|6070.9|6070.7|6067.9|227
1747946100000|2025-05-22 20:35:00|6072.7|6070.9|6075.7|6072.9|6077.7|6074.9|6071.7|6068.9|216
1747946400000|2025-05-22 20:40:00|6074.7|6071.9|6079.7|6075.9|6079.7|6076.4|6074.7|6071.9|514
1747946700000|2025-05-22 20:45:00|6078.7|6076.9|6077.7|6074.9|6079.7|6076.9|6076.7|6073.8|151
1747947000000|2025-05-22 20:50:00|6076.7|6073.9|6078.7|6075.9|6080.1|6076.9|6076.7|6073.8|114
1747947300000|2025-05-22 20:55:00|6079.6|6075.8|6077.6|6073.8|6079.6|6075.9|6075.7|6072.4|195
1747951200000|2025-05-22 22:00:00|6075.6|6071.8|6077.7|6073.9|6079.7|6075.9|6071.7|6068|81
1747951500000|2025-05-22 22:05:00|6076.7|6072|6074.6|6070.8|6077.2|6073.4|6072.7|6069.9|106
1747951800000|2025-05-22 22:10:00|6073.7|6071.8|6081.6|6077.8|6081.6|6077.8|6073.6|6070.8|159
1747952100000|2025-05-22 22:15:00|6080.6|6076.8|6079.6|6076.8|6086.6|6083.8|6079.6|6076.8|136
1747952400000|2025-05-22 22:20:00|6080.5|6075.8|6083.6|6079.8|6083.6|6080.8|6080.5|6075.8|52
1747952700000|2025-05-22 22:25:00|6082.6|6078.8|6083.6|6080.8|6083.6|6080.8|6082.5|6078.8|16
1747953000000|2025-05-22 22:30:00|6082.6|6079.8|6077.6|6074.8|6082.6|6079.8|6076.6|6073.8|70
1747953300000|2025-05-22 22:35:00|6077.5|6074.7|6074.6|6071.8|6077.5|6074.7|6074.6|6070.8|42
1747953600000|2025-05-22 22:40:00|6073.7|6070.8|6074.6|6070.8|6074.6|6071.8|6073.7|6070.8|4
1747953900000|2025-05-22 22:45:00|6073.6|6071.8|6074.6|6070.8|6074.6|6071.8|6073.6|6070.7|16
1747954200000|2025-05-22 22:50:00|6073.6|6070.7|6073.5|6070.7|6074.6|6070.8|6073.5|6070.7|17
1747954500000|2025-05-22 22:55:00|6073.6|6069.8|6072.6|6069.8|6073.6|6070.7|6072.6|6069.3|16
1747954800000|2025-05-22 23:00:00|6072.7|6069.9|6073.5|6070.7|6074.6|6071.7|6072.7|6069.8|33
1747955100000|2025-05-22 23:05:00|6073.6|6070.8|6074.5|6070.7|6074.6|6071.7|6073.5|6070.2|23
1747955400000|2025-05-22 23:10:00|6074.6|6070.8|6071.6|6068.8|6074.6|6070.8|6071.6|6068.4|195
1747955700000|2025-05-22 23:15:00|6071.7|6067.9|6069.6|6065.8|6071.7|6067.9|6068.7|6065.8|54
1747956000000|2025-05-22 23:20:00|6068.7|6065.9|6069.6|6065.8|6070.6|6066.8|6068.7|6065.4|19
1747956300000|2025-05-22 23:25:00|6070.1|6066.8|6069.6|6065.8|6070.1|6066.8|6069.1|6065.8|13
1747956600000|2025-05-22 23:30:00|6068.7|6066.8|6069.6|6066.8|6070.6|6067.8|6068.7|6065.8|26
1747956900000|2025-05-22 23:35:00|6070.6|6067.8|6070.6|6066.8|6071.5|6068.7|6069.6|6065.8|79
1747957200000|2025-05-22 23:40:00|6069.6|6067.8|6070.6|6066.8|6070.6|6067.8|6069.6|6066.8|8
1747957500000|2025-05-22 23:45:00|6070.5|6067.8|6069.6|6066.8|6070.6|6067.8|6069.6|6066.8|29
1747957800000|2025-05-22 23:50:00|6070.5|6067.7|6069.6|6065.8|6070.6|6067.7|6069.5|6065.7|47
1747958100000|2025-05-22 23:55:00|6069.5|6066.7|6074.6|6070.8|6074.6|6071.7|6069.5|6066.7|38
1747958400000|2025-05-23 00:00:00|6074.5|6070.7|6079.5|6075.7|6080.5|6077.7|6069.5|6065.7|677
1747958700000|2025-05-23 00:05:00|6078.5|6076.6|6079.4|6075.6|6085.5|6081.7|6076.4|6073.6|67
1747959000000|2025-05-23 00:10:00|6079.5|6076.6|6080.4|6076.6|6083.9|6080.6|6078.5|6075.6|67
1747959300000|2025-05-23 00:15:00|6079.5|6075.7|6075.5|6071.7|6079.5|6076.6|6070.5|6067.7|225
1747959600000|2025-05-23 00:20:00|6074.5|6071.6|6071.5|6068.7|6080.4|6077.6|6069.5|6066.7|388
1747959900000|2025-05-23 00:25:00|6071.6|6068.8|6075.5|6072.7|6076.6|6073.8|6071.5|6068.7|63
1747960200000|2025-05-23 00:30:00|6074.5|6071.7|6073.5|6070.7|6076.6|6073.7|6073.5|6069.7|36
1747960500000|2025-05-23 00:35:00|6074.5|6069.8|6072.5|6068.7|6075.6|6072.7|6072.5|6068.7|54
1747960800000|2025-05-23 00:40:00|6072.4|6069.6|6074.5|6070.7|6074.5|6071.7|6070.5|6067.7|28
1747961100000|2025-05-23 00:45:00|6073.5|6069.7|6082.4|6079.6|6083.4|6080.6|6073.5|6069.7|355
1747961400000|2025-05-23 00:50:00|6081.5|6078.6|6085.4|6082.6|6085.4|6082.6|6081.4|6078.6|207
1747961700000|2025-05-23 00:55:00|6084.5|6081.6|6084.4|6081.6|6087.3|6084.5|6083.4|6080.5|74
1747962000000|2025-05-23 01:00:00|6083.4|6080.6|6083.4|6080.6|6086.4|6083.6|6081.4|6077.6|153
1747962300000|2025-05-23 01:05:00|6082.4|6079.6|6083.4|6079.6|6084.4|6081.6|6079.4|6076.6|130
1747962600000|2025-05-23 01:10:00|6082.4|6080.6|6090.4|6087.6|6091.4|6088.6|6082.4|6080.2|363
1747962900000|2025-05-23 01:15:00|6091.4|6088.6|6087.4|6084.6|6091.4|6088.6|6087.4|6084.5|59
1747963200000|2025-05-23 01:20:00|6086.5|6083.7|6088.4|6085.6|6088.4|6085.6|6084.3|6081.1|133
1747963500000|2025-05-23 01:25:00|6088.3|6084.5|6090.4|6086.6|6090.4|6087.5|6086.3|6083.5|53
1747963800000|2025-05-23 01:30:00|6090.3|6087.5|6086.3|6083.5|6090.4|6087.5|6082.4|6079.5|91
1747964100000|2025-05-23 01:35:00|6087.3|6082.6|6085.3|6082.5|6088.3|6084.5|6084.3|6080.5|42
1747964400000|2025-05-23 01:40:00|6084.4|6081.5|6085.3|6082.5|6085.4|6082.5|6081.3|6078.5|80
1747964700000|2025-05-23 01:45:00|6085.4|6081.6|6085.3|6081.5|6087.4|6084.5|6083.3|6080.5|66
1747965000000|2025-05-23 01:50:00|6084.3|6081.6|6082.3|6078.5|6085.3|6081.6|6081.3|6078|65
1747965300000|2025-05-23 01:55:00|6082.4|6079.5|6077.3|6074.5|6082.4|6079.5|6074.3|6070.6|260
1747965600000|2025-05-23 02:00:00|6078.3|6075|6076.3|6073.5|6081.4|6078.5|6075.3|6072.5|112
1747965900000|2025-05-23 02:05:00|6076.4|6072.6|6076.3|6073.5|6079.2|6075.5|6075.3|6072.5|67
1747966200000|2025-05-23 02:10:00|6076.2|6072.5|6070.3|6067.5|6076.3|6073.5|6070.3|6067.5|170
1747966500000|2025-05-23 02:15:00|6071.2|6068.4|6068.3|6065.5|6072.3|6068.5|6068.3|6065.4|119
1747966800000|2025-05-23 02:20:00|6067.3|6064.5|6062.4|6059.6|6068.3|6065.5|6061.3|6058.5|241
1747967100000|2025-05-23 02:25:00|6062.3|6059.5|6067.3|6064.5|6067.3|6064.5|6062.3|6059.5|93
1747967400000|2025-05-23 02:30:00|6066.4|6063.5|6065.3|6061.5|6067.3|6064.5|6063.3|6060.5|57
1747967700000|2025-05-23 02:35:00|6064.3|6061.6|6063.3|6060.5|6067.3|6064.5|6063.3|6060.5|96
1747968000000|2025-05-23 02:40:00|6062.3|6059.5|6062.3|6059.5|6065.3|6062.5|6062.3|6058.5|82
1747968300000|2025-05-23 02:45:00|6062.8|6058.5|6063.2|6060.4|6065.3|6062.5|6062.2|6058.5|56
1747968600000|2025-05-23 02:50:00|6063.3|6060.5|6066.3|6063.5|6068.2|6064.4|6063.3|6060.5|64
1747968900000|2025-05-23 02:55:00|6066.2|6063.4|6066.3|6063.5|6066.3|6063.5|6064.3|6061.4|26
1747969200000|2025-05-23 03:00:00|6067.3|6064|6079.2|6076.4|6079.3|6076.4|6066.8|6064|387
1747969500000|2025-05-23 03:05:00|6079.3|6076.5|6076.3|6073.5|6079.3|6076.5|6075.2|6072.4|46
1747969800000|2025-05-23 03:10:00|6076.2|6073.4|6078.2|6075.4|6082.2|6079.4|6076.2|6073.4|58
1747970100000|2025-05-23 03:15:00|6077.3|6074.5|6078.3|6074.5|6080.2|6077.4|6077.2|6073.4|45
1747970400000|2025-05-23 03:20:00|6078.2|6075.4|6078.2|6075.4|6080.3|6077.4|6078.2|6074.5|40
1747970700000|2025-05-23 03:25:00|6079.2|6076.4|6079.2|6075.4|6081.3|6078.4|6078.2|6075.4|63
1747971000000|2025-05-23 03:30:00|6078.2|6076.4|6077.2|6074.4|6079.2|6076.4|6077.2|6074.3|55
1747971300000|2025-05-23 03:35:00|6078.2|6074.9|6073.2|6070.4|6078.2|6075.4|6073.2|6070.4|101
1747971600000|2025-05-23 03:40:00|6074.1|6071.3|6074.1|6070.3|6076.2|6073.4|6073.2|6070.3|68
1747971900000|2025-05-23 03:45:00|6073.2|6070.4|6074.2|6071.4|6075.2|6072.4|6073.2|6070.3|52
1747972200000|2025-05-23 03:50:00|6075.1|6072.3|6074.1|6070.3|6075.2|6072.4|6073.1|6069.9|60
1747972500000|2025-05-23 03:55:00|6074.2|6071.3|6074.2|6071.4|6076.2|6073.4|6073.2|6070.3|60
1747972800000|2025-05-23 04:00:00|6073.3|6070.5|6073.2|6070.4|6073.7|6070.5|6071.1|6068.3|161
1747973100000|2025-05-23 04:05:00|6074.2|6071.4|6080.1|6077.3|6083.2|6080.4|6074.2|6071.3|186
1747973400000|2025-05-23 04:10:00|6080.2|6076.4|6083.2|6079.4|6085.2|6082.3|6079.3|6076.4|157
1747973700000|2025-05-23 04:15:00|6082.1|6079.3|6083.1|6080.3|6083.2|6080.3|6082.1|6079.3|25
1747974000000|2025-05-23 04:20:00|6083.2|6079.4|6085.1|6082.3|6086.5|6083.3|6081.1|6078.3|121
1747974300000|2025-05-23 04:25:00|6086.1|6083.3|6085.1|6082.3|6087.1|6084.3|6084|6081.2|67
1747974600000|2025-05-23 04:30:00|6085|6082.2|6079.1|6076.3|6085|6082.2|6079.1|6076.3|97
1747974900000|2025-05-23 04:35:00|6079|6076.2|6072.2|6069.4|6082.1|6079.3|6071.1|6067.4|319
1747975200000|2025-05-23 04:40:00|6073.1|6069.3|6073.1|6070.3|6074.2|6071.3|6071.1|6068.3|56
1747975500000|2025-05-23 04:45:00|6072.1|6069.3|6071.2|6067.4|6073.1|6070.3|6070.1|6067.3|81
1747975800000|2025-05-23 04:50:00|6070.2|6067.3|6073.1|6070.3|6075|6071.3|6070.2|6067.3|47
1747976100000|2025-05-23 04:55:00|6072.2|6069.4|6072.1|6069.3|6073.1|6070.3|6071.1|6068.3|63
1747976400000|2025-05-23 05:00:00|6073|6069.2|6072.1|6069.3|6076.1|6072.3|6072.1|6069.2|79
1747976700000|2025-05-23 05:05:00|6071.2|6068.4|6070.1|6067.3|6071.2|6068.4|6068.1|6064.3|110
1747977000000|2025-05-23 05:10:00|6069.1|6066.3|6074.1|6070.3|6074.1|6071.2|6068.1|6065.3|44
1747977300000|2025-05-23 05:15:00|6074|6070.2|6080.1|6077.3|6081.1|6078.2|6073.1|6070.2|77
1747977600000|2025-05-23 05:20:00|6080|6076.2|6083.1|6080.3|6084.1|6081.3|6078.1|6075.2|103
1747977900000|2025-05-23 05:25:00|6083|6079.3|6084|6081.2|6085|6081.3|6082.1|6078.3|138
1747978200000|2025-05-23 05:30:00|6084.1|6080.3|6086.1|6082.3|6090.1|6087.3|6083|6080.2|187
1747978500000|2025-05-23 05:35:00|6086|6083.2|6081|6078.2|6086.1|6083.3|6081|6078.2|64
1747978800000|2025-05-23 05:40:00|6081.1|6077.3|6080|6076.2|6081.1|6077.8|6077.1|6074.3|89
1747979100000|2025-05-23 05:45:00|6080.1|6077.2|6078|6075.2|6080.1|6077.2|6076|6073.2|71
1747979400000|2025-05-23 05:50:00|6079|6076.2|6076|6073.2|6080.5|6077.2|6076|6072.7|52
1747979700000|2025-05-23 05:55:00|6076.1|6072.3|6079.1|6075.3|6080.1|6077.2|6076|6072.3|78
1747980000000|2025-05-23 06:00:00|6079|6076.2|6081|6078.2|6084|6081.2|6076.1|6073.3|226
1747980300000|2025-05-23 06:05:00|6082.1|6078.3|6071|6068.2|6082.1|6079.2|6070.9|6067.2|141
1747980600000|2025-05-23 06:10:00|6071.9|6068.1|6077|6074.2|6080|6077.2|6070.9|6068.1|113
1747980900000|2025-05-23 06:15:00|6076.9|6074.1|6075.9|6073.1|6078.9|6075.2|6074|6071.1|205
1747981200000|2025-05-23 06:20:00|6075|6072.2|6068.9|6065.1|6075.4|6072.2|6066|6063.2|276
1747981500000|2025-05-23 06:25:00|6067.9|6064.1|6072|6068.2|6072|6069.2|6060.1|6057.3|385
1747981800000|2025-05-23 06:30:00|6071.9|6069.2|6069|6066.2|6077.9|6074.2|6065|6062.2|222
1747982100000|2025-05-23 06:35:00|6068|6065.2|6073|6070.2|6074.9|6071.2|6065|6062.2|171
1747982400000|2025-05-23 06:40:00|6072|6068.2|6076|6072.2|6078|6074.2|6070|6066.2|203
1747982700000|2025-05-23 06:45:00|6075|6072.1|6067.9|6065.1|6077|6074.1|6067|6064.1|114
1747983000000|2025-05-23 06:50:00|6068|6065.2|6064|6060.2|6069|6066.1|6062.9|6060.1|226
1747983300000|2025-05-23 06:55:00|6063.9|6061.1|6062|6059.2|6066|6062.3|6060|6057.1|169
1747983600000|2025-05-23 07:00:00|6063|6060.1|6065.9|6062.1|6067.9|6064.2|6060.9|6057.7|318
1747983900000|2025-05-23 07:05:00|6066|6063.1|6078.9|6075.1|6080.9|6078.1|6064.9|6062.1|522
1747984200000|2025-05-23 07:10:00|6079.9|6076.1|6075.9|6073.1|6081.9|6078.2|6075.9|6073.1|221
1747984500000|2025-05-23 07:15:00|6076.9|6074.1|6069.9|6067.1|6078.9|6076.1|6069|6066.2|697
1747984800000|2025-05-23 07:20:00|6070|6066.2|6065.9|6063.1|6076|6073.1|6063|6060.1|381
1747985100000|2025-05-23 07:25:00|6066|6063.2|6062.9|6060.1|6068.9|6066.1|6060|6057.2|274
1747985400000|2025-05-23 07:30:00|6063|6060.2|6061.9|6059.1|6067.8|6064.1|6059.9|6057.1|315
1747985700000|2025-05-23 07:35:00|6060.9|6058.1|6059|6055.2|6061.4|6058.6|6051.9|6048.8|994
1747986000000|2025-05-23 07:40:00|6058.9|6055.1|6060.9|6057.1|6060.9|6058.1|6053|6050.2|228
1747986300000|2025-05-23 07:45:00|6060|6057.2|6061.9|6059.1|6065.9|6062.2|6058.9|6055.2|303
1747986600000|2025-05-23 07:50:00|6062|6059.2|6064|6061.2|6068|6065.2|6061.5|6058.2|271
1747986900000|2025-05-23 07:55:00|6063|6060.2|6070.9|6068.1|6074.3|6071.1|6063|6060.2|473
1747987200000|2025-05-23 08:00:00|6070|6067.1|6077.9|6074.1|6083.2|6079.9|6066.9|6064.1|892
1747987500000|2025-05-23 08:05:00|6077.8|6074|6067.9|6065.1|6078.9|6076.1|6064.9|6062|379
1747987800000|2025-05-23 08:10:00|6068.9|6065|6066.8|6064|6069.8|6067|6061.8|6059|321
1747988100000|2025-05-23 08:15:00|6067.9|6064.1|6065.8|6063|6069.8|6067|6062.8|6060|359
1747988400000|2025-05-23 08:20:00|6066.7|6063.9|6071.8|6069|6074.9|6072|6063.8|6060|200
1747988700000|2025-05-23 08:25:00|6072.8|6070|6066.9|6063.1|6079.9|6077.1|6066.8|6063.1|592
1747989000000|2025-05-23 08:30:00|6066.8|6063|6079.8|6077|6083.8|6080.9|6063.8|6061|929
1747989300000|2025-05-23 08:35:00|6080.7|6076.9|6072.8|6070|6080.7|6077|6069.7|6066.5|345
1747989600000|2025-05-23 08:40:00|6073.7|6070.9|6078.7|6075.9|6080.8|6077.9|6065.7|6062.9|343
1747989900000|2025-05-23 08:45:00|6077.8|6075|6067.7|6063.9|6081.7|6078.9|6066.7|6062.9|417
1747990200000|2025-05-23 08:50:00|6066.7|6064.9|6065.7|6062.9|6072.7|6069.9|6061.8|6058.9|272
1747990500000|2025-05-23 08:55:00|6066.7|6061.9|6070.7|6066.9|6070.7|6067.9|6063.8|6061|231
1747990800000|2025-05-23 09:00:00|6069.7|6065.9|6098.6|6095.8|6102.6|6099.8|6067.7|6064.9|1485
1747991100000|2025-05-23 09:05:00|6097.6|6094.8|6086.7|6083.9|6098.6|6095.8|6086.7|6083.8|685
1747991400000|2025-05-23 09:10:00|6087.6|6083.8|6090.6|6086.8|6095.6|6092.8|6085.7|6082.9|390
1747991700000|2025-05-23 09:15:00|6089.6|6086.7|6095.6|6091.8|6098|6094.7|6089.6|6086.7|327
1747992000000|2025-05-23 09:20:00|6095.5|6091.7|6085.6|6081.8|6095.6|6092.7|6084.5|6081.7|318
1747992300000|2025-05-23 09:25:00|6084.6|6081.7|6085.5|6082.7|6088.6|6085.7|6083.5|6080.2|170
1747992600000|2025-05-23 09:30:00|6086.5|6082.8|6099.5|6096.7|6101.5|6097.7|6081.5|6078.7|417
1747992900000|2025-05-23 09:35:00|6100.4|6097.6|6100.5|6097.7|6102.6|6099.7|6093.5|6090.7|307
1747993200000|2025-05-23 09:40:00|6099.6|6096.7|6100.5|6096.7|6104.6|6101.7|6098.5|6095.7|373
1747993500000|2025-05-23 09:45:00|6100.6|6096.8|6101.5|6098.7|6102.5|6098.7|6097.5|6094.7|113
1747993800000|2025-05-23 09:50:00|6102.4|6098.6|6110.5|6107.7|6114.9|6111.7|6101.4|6097.7|331
1747994100000|2025-05-23 09:55:00|6111.4|6108.6|6112.4|6109.6|6113.5|6110.7|6108.5|6105.6|229
1747994400000|2025-05-23 10:00:00|6112.5|6109.7|6110.5|6107.7|6113.4|6110.6|6106|6102.7|334
1747994700000|2025-05-23 10:05:00|6111.4|6107.6|6109.5|6106.7|6116.5|6112.7|6109.5|6106.2|984
1747995000000|2025-05-23 10:10:00|6109.4|6106.6|6106.5|6103.7|6110.4|6106.7|6103.5|6100.7|461
1747995300000|2025-05-23 10:15:00|6107.5|6104.2|6106.5|6102.7|6109.5|6106.7|6103.5|6100.6|127
1747995600000|2025-05-23 10:20:00|6107.5|6103.7|6108.5|6105.7|6111.5|6107.7|6106.5|6103.2|123
1747995900000|2025-05-23 10:25:00|6109.3|6106.5|6112.5|6109.7|6115.5|6112.6|6109|6105.6|266
1747996200000|2025-05-23 10:30:00|6112.4|6108.7|6121.3|6118.5|6121.4|6118.6|6110.4|6107.6|936
1747996500000|2025-05-23 10:35:00|6121.4|6118.6|6121.3|6118.5|6125.3|6122.5|6118.3|6114.6|681
1747996800000|2025-05-23 10:40:00|6122.4|6118.6|6123.3|6120.5|6126.3|6122.6|6121.9|6118.6|196
1747997100000|2025-05-23 10:45:00|6124.3|6121.5|6117.4|6114.6|6124.3|6121.5|6117.3|6114.5|198
1747997400000|2025-05-23 10:50:00|6117.3|6114.5|6121.4|6118.6|6122.8|6119.6|6117.3|6114.5|245
1747997700000|2025-05-23 10:55:00|6122.4|6119.6|6126.4|6122.6|6127.3|6124.4|6119.4|6116.6|811
1747998000000|2025-05-23 11:00:00|6125.4|6123.5|6134.3|6131.5|6134.4|6131.6|6125.3|6122.5|592
1747998300000|2025-05-23 11:05:00|6133.4|6130.6|6124.5|6121.7|6134.4|6130.6|6124.3|6121.5|313
1747998600000|2025-05-23 11:10:00|6124.4|6121.6|6128.4|6125.6|6131.4|6128.6|6123.5|6120.7|299
1747998900000|2025-05-23 11:15:00|6129.3|6125.5|6114.4|6111.6|6130.3|6127.5|6108.4|6104.6|937
1747999200000|2025-05-23 11:20:00|6113.4|6109.6|6114.4|6111.6|6124.4|6120.5|6109.4|6105.6|1138
1747999500000|2025-05-23 11:25:00|6113.4|6110.6|6120.4|6117.6|6121.8|6118.5|6109.4|6106.6|520
1747999800000|2025-05-23 11:30:00|6121.4|6118.6|6123.4|6120.6|6124.4|6121.6|6115.4|6112.6|393
1748000100000|2025-05-23 11:35:00|6122.4|6119.6|6126.2|6123.4|6127.3|6124.5|6121.3|6117.5|842
1748000400000|2025-05-23 11:40:00|6126.3|6123.5|6083.4|6080.6|6128.2|6125.4|6068.4|6065.1|2501
1748000700000|2025-05-23 11:45:00|6083.8|6079.6|6030.5|6027.7|6086.4|6081.1|6016.7|6013.4|5689
1748001000000|2025-05-23 11:50:00|6029.5|6026.7|6054.5|6050.7|6070.4|6067.5|6026|6022.7|3669
1748001300000|2025-05-23 11:55:00|6053.5|6049.7|6039.5|6035.7|6058.5|6055.7|6024.5|6021.3|1702
1748001600000|2025-05-23 12:00:00|6040.5|6036.7|6012.6|6009.8|6048.6|6044.8|6011.6|6008.8|3097
1748001900000|2025-05-23 12:05:00|6013.6|6010.8|6017.6|6013.8|6022.6|6018.8|5999.6|5996.3|2988
1748002200000|2025-05-23 12:10:00|6017.5|6014.7|6034.4|6031.6|6036.9|6033.6|6006.6|6003.8|1726
1748002500000|2025-05-23 12:15:00|6035.4|6032.6|6051.2|6048.4|6066.4|6062.6|6026.4|6023.6|2542
1748002800000|2025-05-23 12:20:00|6052.1|6049.3|6042.3|6039.5|6054.6|6051.3|6040.3|6037.4|1166
1748003100000|2025-05-23 12:25:00|6043.2|6039.4|6054.2|6050.4|6060.2|6056.6|6038.2|6034.4|1001
1748003400000|2025-05-23 12:30:00|6053.3|6050.5|6053.3|6050.5|6056.3|6052.5|6038.4|6035.6|1198
1748003700000|2025-05-23 12:35:00|6052.3|6049.5|6052.1|6049.3|6065.4|6062.3|6049.2|6046.4|1193
1748004000000|2025-05-23 12:40:00|6052.2|6049.4|6042.2|6038.4|6055.2|6052.3|6039.3|6036.5|1351
1748004300000|2025-05-23 12:45:00|6042.1|6039.3|6042.1|6039.3|6046.1|6043.2|6036.2|6033.4|1100
1748004600000|2025-05-23 12:50:00|6042|6039.2|6035|6032.2|6044.1|6041.2|6030.2|6027.4|1105
1748004900000|2025-05-23 12:55:00|6034.1|6031.3|6038|6035.2|6046|6043.2|6033|6030.2|819
1748005200000|2025-05-23 13:00:00|6037.1|6033.3|6042|6039.2|6070|6067.1|6036.6|6033.3|3568
1748005500000|2025-05-23 13:05:00|6041.1|6038.3|6028|6025.2|6050|6047.2|6027|6023.2|2338
1748005800000|2025-05-23 13:10:00|6026.1|6023.3|6027|6024.2|6037|6034.1|6021|6017.8|1586
1748006100000|2025-05-23 13:15:00|6027.1|6023.3|6049.9|6046.1|6055.9|6053.1|6022.1|6019.2|4166
1748006400000|2025-05-23 13:20:00|6049|6046.2|6058.7|6054.9|6062.8|6059.9|6045.9|6043|2075
1748006700000|2025-05-23 13:25:00|6058.6|6055.8|6069.7|6066.9|6079.6|6076.3|6052.7|6049.9|2473
1748007000000|2025-05-23 13:30:00|6069.6|6066.8|6089.6|6086.8|6095.1|6091.8|6067.6|6064|3546
1748007300000|2025-05-23 13:35:00|6089.7|6086.9|6090.6|6087.8|6099.1|6095.8|6082.6|6079.8|2261
1748007600000|2025-05-23 13:40:00|6091.6|6088.8|6098.7|6094.9|6103.6|6100.8|6084.6|6081.8|2495
1748007900000|2025-05-23 13:45:00|6098.6|6095.8|6086.8|6084|6099.7|6096.9|6079.7|6076.9|1921
1748008200000|2025-05-23 13:50:00|6086.9|6084.1|6103.7|6100.9|6115.1|6111.9|6085.8|6083|3288
1748008500000|2025-05-23 13:55:00|6104.7|6101.9|6107.7|6104.9|6109.8|6106.9|6100.7|6097.9|959
1748008800000|2025-05-23 14:00:00|6108.6|6105.8|6130.6|6127.8|6139.5|6136.7|6108.6|6105.8|5676
1748009100000|2025-05-23 14:05:00|6131.6|6128.8|6137.5|6134.7|6139.5|6135.7|6125.5|6122.7|2846
1748009400000|2025-05-23 14:10:00|6137.3|6134.5|6156.4|6153.6|6164.3|6161.5|6132.4|6128.7|5478
1748009700000|2025-05-23 14:15:00|6155.5|6152.7|6156.5|6153.7|6161.4|6158.6|6148.5|6145.7|2474
1748010000000|2025-05-23 14:20:00|6157.4|6154.6|6178.3|6175.5|6178.3|6175.5|6147.6|6144.7|3691
1748010300000|2025-05-23 14:25:00|6177.4|6174.6|6163.2|6160.4|6181.3|6178.5|6163.2|6160.4|4945
1748010600000|2025-05-23 14:30:00|6163.3|6160.5|6159.3|6155.5|6173.2|6170.3|6150.4|6147.5|2372
1748010900000|2025-05-23 14:35:00|6159.2|6156.4|6159.1|6155.3|6162.3|6159.5|6150.3|6147.5|3061
1748011200000|2025-05-23 14:40:00|6158.2|6156.3|6165.1|6162.3|6167|6164.2|6150.2|6147|2681
1748011500000|2025-05-23 14:45:00|6164.2|6161.4|6163.1|6160.3|6171.1|6168.2|6162.1|6159.3|1600
1748011800000|2025-05-23 14:50:00|6164.1|6161.3|6144.3|6141.5|6164.1|6161.3|6135.5|6132.6|4509
1748012100000|2025-05-23 14:55:00|6143.5|6140.7|6140.4|6137.6|6146.4|6143.6|6134.4|6131.6|1286
1748012400000|2025-05-23 15:00:00|6139.4|6136.6|6151.2|6148.4|6154.2|6151.4|6139.2|6136.4|3797
1748012700000|2025-05-23 15:05:00|6152.1|6148.3|6143.3|6140.5|6154.6|6151.4|6128.4|6125.6|3009
1748013000000|2025-05-23 15:10:00|6144.1|6141.3|6157.1|6154.3|6160.1|6157.3|6143.3|6139.5|1764
1748013300000|2025-05-23 15:15:00|6158|6155.2|6151.1|6148.3|6171.2|6168.3|6150.3|6147.5|1623
1748013600000|2025-05-23 15:20:00|6152|6149.2|6166.1|6163.3|6167.1|6164.3|6150.2|6147.4|1380
1748013900000|2025-05-23 15:25:00|6167.1|6164.3|6174.1|6171.3|6175.1|6172.3|6161.2|6158.3|1677
1748014200000|2025-05-23 15:30:00|6173.6|6170.3|6165.2|6161.4|6175.2|6172.4|6163.1|6159.9|2303
1748014500000|2025-05-23 15:35:00|6164.2|6161.3|6156.3|6153.5|6165.5|6162.3|6148.4|6145.5|1957
1748014800000|2025-05-23 15:40:00|6157.3|6154.5|6165.2|6162.4|6167.3|6164.4|6157.2|6154.4|1652
1748015100000|2025-05-23 15:45:00|6166.2|6163.4|6173|6169.2|6177.1|6174.2|6166.2|6163.4|2564
1748015400000|2025-05-23 15:50:00|6174|6170.2|6160.2|6156.4|6175|6172.2|6157.2|6154.4|1351
1748015700000|2025-05-23 15:55:00|6160.1|6157.3|6156.3|6152.5|6163.3|6160.4|6152.3|6149.5|1916
1748016000000|2025-05-23 16:00:00|6155.4|6152.6|6153.5|6150.7|6164.4|6161.5|6150.9|6147.6|1608
1748016300000|2025-05-23 16:05:00|6152.5|6149.7|6143.5|6140.7|6152.5|6149.7|6140|6137.2|2046
1748016600000|2025-05-23 16:10:00|6142.7|6139.9|6144.5|6140.7|6146.5|6143.7|6138.6|6135.7|1275
1748016900000|2025-05-23 16:15:00|6143.6|6139.8|6136.6|6132.8|6143.6|6140.7|6130.6|6127.8|2153
1748017200000|2025-05-23 16:20:00|6134.8|6132|6131.8|6129|6135.6|6132.8|6123|6120.1|2583
1748017500000|2025-05-23 16:25:00|6130.8|6128|6134.7|6130.9|6139.7|6136.9|6120.8|6117.6|2456
1748017800000|2025-05-23 16:30:00|6134.6|6131.8|6142.6|6138.8|6142.6|6139.8|6128.6|6125.8|1032
1748018100000|2025-05-23 16:35:00|6141.7|6138.9|6145.6|6141.8|6148.6|6145.8|6141.6|6138.8|1018
1748018400000|2025-05-23 16:40:00|6145.7|6142.8|6143.5|6140.7|6151.1|6147.8|6140.6|6137.8|1437
1748018700000|2025-05-23 16:45:00|6143.6|6140.8|6146.6|6143.8|6154.6|6151.8|6142.6|6139.8|933
1748019000000|2025-05-23 16:50:00|6147.5|6144.7|6149.5|6146.7|6151.5|6148.7|6144.6|6141.7|1144
1748019300000|2025-05-23 16:55:00|6148.7|6145.9|6133.6|6129.8|6153.6|6150.8|6131.8|6129|1021
1748019600000|2025-05-23 17:00:00|6132.7|6129.9|6131.6|6128.8|6136.7|6133.9|6128.6|6125.8|1541
1748019900000|2025-05-23 17:05:00|6132.6|6127.8|6140.5|6137.7|6140.5|6137.7|6128.6|6125.8|1114
1748020200000|2025-05-23 17:10:00|6141.5|6138.6|6146.4|6143.6|6154.4|6151.6|6141.4|6137.7|956
1748020500000|2025-05-23 17:15:00|6147.4|6144.6|6152.6|6149.8|6154.6|6151.8|6144.5|6141.3|835
1748020800000|2025-05-23 17:20:00|6153.5|6150.7|6155.6|6152.8|6159.6|6156.7|6151.5|6147.8|769
1748021100000|2025-05-23 17:25:00|6156.6|6153.8|6160.7|6157.9|6165.5|6162.7|6154.6|6151.8|888
1748021400000|2025-05-23 17:30:00|6160.6|6157.8|6155.7|6151.9|6160.7|6157.8|6152.6|6149.4|745
1748021700000|2025-05-23 17:35:00|6155.6|6151.8|6155.7|6152.9|6157.7|6154.9|6153.7|6150.9|863
1748022000000|2025-05-23 17:40:00|6155.6|6151.9|6152.7|6149.9|6160.6|6157.8|6152.6|6149.8|848
1748022300000|2025-05-23 17:45:00|6152.6|6149.8|6148.6|6145.8|6153.7|6150.8|6148.6|6145.4|628
1748022600000|2025-05-23 17:50:00|6149.5|6146.7|6152.5|6149.7|6160.5|6157.7|6147.6|6144.8|1021
1748022900000|2025-05-23 17:55:00|6152.6|6149.8|6148.5|6145.7|6153.5|6149.8|6147.6|6144.7|491
1748023200000|2025-05-23 18:00:00|6146.6|6143.8|6142.6|6139.8|6150.5|6147.6|6141.5|6138.7|1406
1748023500000|2025-05-23 18:05:00|6142.5|6139.7|6147.6|6144.8|6152.4|6149.6|6140.5|6137.7|1631
1748023800000|2025-05-23 18:10:00|6147.5|6144.7|6149.4|6145.6|6150.5|6147.6|6144.5|6141.7|951
1748024100000|2025-05-23 18:15:00|6150.4|6146.6|6140.5|6137.7|6150.5|6147.6|6140.5|6136.7|925
1748024400000|2025-05-23 18:20:00|6140.4|6137.6|6149.3|6146.5|6151.3|6148.5|6135.5|6132.7|3476
1748024700000|2025-05-23 18:25:00|6149.4|6146.6|6148.4|6145.6|6150.3|6147.5|6135.5|6132.7|6694
1748025000000|2025-05-23 18:30:00|6149.4|6146.6|6160.5|6157.7|6160.5|6157.7|6148.4|6145.6|1730
1748025300000|2025-05-23 18:35:00|6161.4|6158.6|6159.5|6155.7|6163.5|6160.7|6158.4|6155.2|457
1748025600000|2025-05-23 18:40:00|6159.4|6156.6|6159.4|6155.6|6159.5|6156.7|6156.5|6153.6|240
1748025900000|2025-05-23 18:45:00|6158.4|6156.6|6162.4|6159.6|6162.4|6159.6|6158.4|6155.6|417
1748026200000|2025-05-23 18:50:00|6161.4|6158.6|6163.4|6159.6|6164.4|6161.6|6161.4|6158.6|540
1748026500000|2025-05-23 18:55:00|6163.3|6160.5|6163.5|6159.7|6164.4|6161.1|6160.4|6157.6|234
1748026800000|2025-05-23 19:00:00|6163.4|6159.6|6163.4|6160.6|6165.5|6162.6|6161.4|6158.6|311
1748027100000|2025-05-23 19:05:00|6164.4|6161.6|6166.4|6163.6|6167.4|6164.6|6163|6159.6|159
1748027400000|2025-05-23 19:10:00|6166.5|6162.7|6168.4|6165.6|6170.2|6166.7|6166.4|6162.7|290
1748027700000|2025-05-23 19:15:00|6168.5|6165.7|6166.4|6163.6|6169.3|6165.7|6166.4|6163.6|250
1748028000000|2025-05-23 19:20:00|6166.5|6163.7|6168.3|6164.5|6168.4|6165.5|6165.4|6162.2|189
1748028300000|2025-05-23 19:25:00|6167.4|6164.6|6166.4|6163.6|6168.4|6165.6|6166.3|6163.5|177
1748028600000|2025-05-23 19:30:00|6166.3|6163.5|6164.4|6161.6|6167.8|6164.6|6163.6|6160.6|370
1748028900000|2025-05-23 19:35:00|6164.3|6161.5|6163.4|6159.6|6165.4|6162.6|6159.4|6156.6|211
1748029200000|2025-05-23 19:40:00|6162.4|6158.7|6160.4|6157.6|6162.4|6159.6|6159.4|6156.1|116
1748029500000|2025-05-23 19:45:00|6160.3|6156.6|6159.4|6156.6|6161.4|6158.5|6157.4|6154.1|844
1748029800000|2025-05-23 19:50:00|6158.4|6155.6|6154.4|6151.6|6160.4|6157.6|6153.4|6149.7|276
1748030100000|2025-05-23 19:55:00|6154.5|6150.7|6157.5|6153.7|6160.5|6157.7|6150.4|6147.6|420
1748030400000|2025-05-23 20:00:00|6156.6|6153.8|6156.4|6152.6|6156.6|6153.8|6147.5|6144.7|393
1748030700000|2025-05-23 20:05:00|6156.5|6152.7|6158.5|6155.7|6160.4|6157.1|6155.5|6152.6|102
1748031000000|2025-05-23 20:10:00|6158.4|6155.6|6162.4|6158.6|6163.4|6160.6|6158.4|6155.6|149
1748031300000|2025-05-23 20:15:00|6161.4|6157.6|6164.4|6160.6|6164.4|6161.1|6160.4|6157.6|425
1748031600000|2025-05-23 20:20:00|6163.4|6161.6|6162.4|6159.6|6165.4|6161.6|6161.3|6158.1|390
1748031900000|2025-05-23 20:25:00|6162.3|6159.5|6165.4|6162.6|6165.4|6162.6|6161.4|6158.5|186
1748032200000|2025-05-23 20:30:00|6164.9|6161.6|6165.4|6162.6|6166.3|6163.5|6163.5|6160.7|189
1748032500000|2025-05-23 20:35:00|6164.5|6161.7|6166.4|6163.6|6167.4|6164.5|6163.5|6160.6|145
1748032800000|2025-05-23 20:40:00|6167.3|6164.5|6164.4|6161.6|6167.4|6164.6|6164.3|6161.5|518
1748033100000|2025-05-23 20:45:00|6164.3|6161.5|6165.3|6162.5|6165.3|6162.5|6163.3|6160.5|133
1748033400000|2025-05-23 20:50:00|6166.3|6161.5|6167.3|6164.5|6168.3|6165.4|6165.3|6161.5|242
1748033700000|2025-05-23 20:55:00|6168.2|6164.4|6169.3|6166.5|6170.3|6166.5|6165.3|6160.7|193
1748210400000|2025-05-25 22:00:00|6168.8|6165|6159.3|6155.5|6179.4|6175.6|6148.4|6144.6|704
1748210700000|2025-05-25 22:05:00|6158.3|6156.5|6185.3|6181.5|6188.3|6184.5|6153.9|6150.1|494
1748211000000|2025-05-25 22:10:00|6184.3|6180.5|6188.4|6184.6|6196.8|6193|6178.3|6174.5|443
1748211300000|2025-05-25 22:15:00|6187.4|6184.5|6191.2|6188.4|6191.3|6188.5|6187.3|6183.5|217
1748211600000|2025-05-25 22:20:00|6191.3|6187.5|6194.3|6190.5|6195.3|6191.5|6190.2|6187.4|140
1748211900000|2025-05-25 22:25:00|6194.2|6190.4|6186.1|6182.3|6196.3|6192.5|6182.2|6179.3|221
1748212200000|2025-05-25 22:30:00|6185.2|6182.4|6189.3|6185.5|6192.3|6189.4|6181.4|6178.4|170
1748212500000|2025-05-25 22:35:00|6189.2|6185.4|6185.1|6181.3|6189.2|6185.4|6184.2|6180.4|82
1748212800000|2025-05-25 22:40:00|6185.2|6181.4|6182.2|6178.4|6185.2|6181.4|6178.2|6175.4|120
1748213100000|2025-05-25 22:45:00|6182.1|6179.4|6187.2|6183.4|6187.7|6184.4|6182.1|6178.3|31
1748213400000|2025-05-25 22:50:00|6187.7|6184.4|6184.3|6180.5|6187.7|6184.4|6183.2|6179.5|41
1748213700000|2025-05-25 22:55:00|6184.1|6180.3|6187.1|6183.3|6188.2|6184.4|6184.1|6180.3|81
1748214000000|2025-05-25 23:00:00|6187.2|6183.4|6188.3|6184.5|6192.3|6189.5|6185.3|6182.4|101
1748214300000|2025-05-25 23:05:00|6187.3|6183.5|6189.2|6185.4|6191.3|6187.5|6186.2|6182.4|37
1748214600000|2025-05-25 23:10:00|6189.3|6185.5|6184.3|6180.5|6189.3|6185.5|6183.2|6180.4|86
1748214900000|2025-05-25 23:15:00|6184.2|6181.4|6186.2|6182.4|6186.3|6182.5|6182.2|6179.4|12
1748215200000|2025-05-25 23:20:00|6186.1|6182.3|6185.2|6182.4|6186.2|6183.3|6184.1|6180.3|17
1748215500000|2025-05-25 23:25:00|6186.2|6182.5|6190.3|6186.5|6190.3|6187.4|6185.2|6181.5|77
1748215800000|2025-05-25 23:30:00|6190.2|6186.4|6200.2|6197.4|6204.1|6201.3|6188.3|6185.5|403
1748216100000|2025-05-25 23:35:00|6200.1|6197.3|6201.1|6198.3|6203.2|6200.3|6200.1|6196.3|157
1748216400000|2025-05-25 23:40:00|6201.2|6198.4|6196.2|6192.4|6201.2|6198.4|6196.1|6192.4|79
1748216700000|2025-05-25 23:45:00|6196.1|6193.3|6193.2|6189.4|6199.2|6196.3|6192.1|6188.3|145
1748217000000|2025-05-25 23:50:00|6192.1|6189.3|6190.1|6187.3|6192.1|6189.3|6190.1|6187.3|29
1748217300000|2025-05-25 23:55:00|6191|6188.2|6182.1|6179.3|6191.2|6188.2|6182.1|6179.3|113
1748217600000|2025-05-26 00:00:00|6182|6179.2|6184.1|6181.3|6186.2|6182.4|6174.2|6171.3|323
1748217900000|2025-05-26 00:05:00|6183.1|6180.3|6191.1|6187.3|6192.2|6189.3|6183.1|6180.3|116
1748218200000|2025-05-26 00:10:00|6190.2|6187.4|6181.1|6178.3|6190.4|6187.4|6180.1|6177.3|98
1748218500000|2025-05-26 00:15:00|6181.9|6179.1|6174.3|6171.5|6188.1|6184.4|6173.1|6169.4|423
1748218800000|2025-05-26 00:20:00|6175.2|6171.4|6170.3|6167.5|6175.6|6172.3|6169.3|6166.4|204
1748219100000|2025-05-26 00:25:00|6170.4|6166.6|6164.3|6161.5|6171.4|6167.6|6164.3|6161.4|109
1748219400000|2025-05-26 00:30:00|6165.3|6162.5|6171.3|6168.5|6173.3|6170|6165.3|6162.4|72
1748219700000|2025-05-26 00:35:00|6171.4|6167.6|6174.3|6171.5|6175.4|6172.5|6169.3|6165.5|60
1748220000000|2025-05-26 00:40:00|6173.3|6170.5|6172.2|6169.4|6173.4|6170.5|6170.3|6167.4|32
1748220300000|2025-05-26 00:45:00|6171.2|6168.4|6167.2|6164.4|6173.1|6169.4|6167.2|6163.5|53
1748220600000|2025-05-26 00:50:00|6168.1|6164.3|6168.2|6165.4|6172.2|6169.4|6165.2|6162.3|115
1748220900000|2025-05-26 00:55:00|6168.3|6164.5|6165.2|6162.4|6168.3|6165.4|6165.2|6161.4|105
1748221200000|2025-05-26 01:00:00|6165.1|6161.3|6152.2|6149.4|6166.2|6162.5|6149.2|6146.4|522
1748221500000|2025-05-26 01:05:00|6152.1|6148.4|6155.1|6151.3|6156.2|6153.4|6151.2|6147.9|169
1748221800000|2025-05-26 01:10:00|6155.2|6152.4|6155.2|6151.4|6156.4|6153.5|6152.2|6148.4|180
1748222100000|2025-05-26 01:15:00|6156|6152.2|6154.1|6151.3|6160.1|6156.5|6153.3|6150.3|129
1748222400000|2025-05-26 01:20:00|6155|6151.2|6153.2|6150.4|6156.7|6153.4|6153.2|6149.9|35
1748222700000|2025-05-26 01:25:00|6154.2|6151.3|6157.1|6153.3|6159.2|6156.4|6152.2|6149.3|287
1748223000000|2025-05-26 01:30:00|6157|6154.2|6149|6146.2|6158|6154.4|6147.2|6143.9|219
1748223300000|2025-05-26 01:35:00|6149.1|6146.3|6166|6163.2|6168.1|6165.2|6149|6146.2|202
1748223600000|2025-05-26 01:40:00|6167|6164.2|6173|6169.2|6174|6171.2|6165.9|6163.1|145
1748223900000|2025-05-26 01:45:00|6172.9|6170.2|6169|6166.2|6173|6170.2|6168|6165.1|155
1748224200000|2025-05-26 01:50:00|6168.9|6165.1|6160|6157.2|6169|6165.2|6160|6157.1|101
1748224500000|2025-05-26 01:55:00|6160.8|6158|6162|6158.2|6163.9|6160.2|6159.9|6156.8|46
1748224800000|2025-05-26 02:00:00|6161.9|6159.1|6159.9|6157.1|6162.1|6159.2|6154|6151.1|63
1748225100000|2025-05-26 02:05:00|6160.9|6158.1|6160.9|6158.1|6164|6161.1|6158.4|6155.1|52
1748225400000|2025-05-26 02:10:00|6159.9|6157.1|6155.9|6153.1|6162|6159.1|6155.9|6152.2|78
1748225700000|2025-05-26 02:15:00|6155.1|6152.3|6156.9|6154.1|6158|6155.1|6152.9|6150|43
1748226000000|2025-05-26 02:20:00|6156|6153.2|6160.9|6158.1|6164|6161.1|6155.9|6153|42
1748226300000|2025-05-26 02:25:00|6160.8|6158|6154.1|6150.3|6164|6161.1|6153|6150.2|217
1748226600000|2025-05-26 02:30:00|6153.1|6149.5|6149.1|6146.3|6154.1|6151.3|6146.1|6143.2|225
1748226900000|2025-05-26 02:35:00|6150|6146.2|6150.1|6147.3|6153.1|6150.3|6149.1|6146.2|29
1748227200000|2025-05-26 02:40:00|6151|6147.2|6152|6148.2|6153.1|6149.4|6149|6145.3|35
1748227500000|2025-05-26 02:45:00|6151.1|6148.3|6150|6146.2|6151.2|6148.3|6149.1|6146.2|26
1748227800000|2025-05-26 02:50:00|6151.1|6147.2|6144.1|6141.3|6151.2|6148.3|6140.2|6137.3|250
1748228100000|2025-05-26 02:55:00|6144|6141.2|6142.9|6140.1|6145.1|6142.3|6141.1|6137.8|207
1748228400000|2025-05-26 03:00:00|6142.1|6139.3|6146.9|6143.1|6147.8|6144.1|6141.5|6138.2|61
1748228700000|2025-05-26 03:05:00|6146.8|6143|6147.9|6145.1|6149.9|6146.2|6144.9|6141.6|31
1748229000000|2025-05-26 03:10:00|6148.9|6146.1|6155.8|6153|6157.4|6154.1|6147.9|6145|104
1748229300000|2025-05-26 03:15:00|6156.8|6153.1|6153.7|6149.9|6156.9|6154|6151.8|6148.9|54
1748229600000|2025-05-26 03:20:00|6152.8|6150.9|6150.8|6148|6155.9|6152.1|6149.7|6146.6|76
1748229900000|2025-05-26 03:25:00|6151.7|6147.9|6157.8|6155|6159.7|6156.1|6150.8|6147.9|122
1748230200000|2025-05-26 03:30:00|6157.7|6154.9|6161.8|6159|6162.8|6160|6157.7|6154.9|91
1748230500000|2025-05-26 03:35:00|6161.7|6158.9|6160.8|6158|6161.9|6159|6160.7|6157|25
1748230800000|2025-05-26 03:40:00|6161.7|6157.9|6163.8|6161|6163.9|6161|6160.8|6157.9|83
1748231100000|2025-05-26 03:45:00|6164.8|6162|6161.8|6159|6165.9|6163|6160.9|6158.1|58
1748231400000|2025-05-26 03:50:00|6162.9|6159.1|6159.8|6157|6162.9|6159.2|6159.8|6156.9|18
1748231700000|2025-05-26 03:55:00|6159|6156.2|6157.8|6155|6159.9|6157|6156.8|6153.9|108
1748232000000|2025-05-26 04:00:00|6157.9|6155.1|6157.8|6155|6159.8|6157|6157.8|6155|80
1748232300000|2025-05-26 04:05:00|6158.7|6155.9|6158.8|6156|6159.9|6157|6158.7|6155.1|32
1748232600000|2025-05-26 04:10:00|6158.9|6156.1|6158.9|6156.1|6159.9|6157|6157.8|6154.9|9
1748232900000|2025-05-26 04:15:00|6159.9|6155.9|6163.9|6161.1|6164.9|6162|6158.8|6155.6|87
1748233200000|2025-05-26 04:20:00|6164.8|6161|6166.8|6164|6167.9|6165|6163.8|6160.9|81
1748233500000|2025-05-26 04:25:00|6167.6|6164.8|6167.7|6163.9|6167.9|6165.1|6165.7|6162.9|64
1748233800000|2025-05-26 04:30:00|6167.8|6164|6168.8|6165|6169.2|6166|6165.7|6162.9|40
1748234100000|2025-05-26 04:35:00|6167.8|6164.9|6166.7|6163.9|6168.7|6165.9|6165.7|6162.8|32
1748234400000|2025-05-26 04:40:00|6166.9|6164.1|6163.7|6160.9|6167.7|6164.9|6163.7|6160.9|47
1748234700000|2025-05-26 04:45:00|6163.6|6160.8|6162.8|6160|6164.8|6161.9|6162.7|6159.9|85
1748235000000|2025-05-26 04:50:00|6162.7|6159.9|6164.7|6161.9|6165.8|6163|6162.7|6159.9|68
1748235300000|2025-05-26 04:55:00|6165.8|6162|6165.7|6162.9|6165.8|6163|6164.7|6161.9|11
1748235600000|2025-05-26 05:00:00|6165.8|6163|6168.8|6165|6168.8|6165.9|6164.7|6161.8|54
1748235900000|2025-05-26 05:05:00|6167.8|6164.5|6167.7|6164.9|6168.8|6165.9|6167.7|6164.5|35
1748236200000|2025-05-26 05:10:00|6168.6|6164.8|6165.8|6163|6168.8|6165.9|6164.7|6161.9|42
1748236500000|2025-05-26 05:15:00|6166.8|6163.9|6165.8|6163|6166.8|6163.9|6164.7|6161.9|39
1748236800000|2025-05-26 05:20:00|6165.7|6162.9|6164.7|6161.9|6167.7|6164.9|6162.7|6159.9|101
1748237100000|2025-05-26 05:25:00|6164.6|6160.8|6159.7|6156.9|6164.8|6162|6159.7|6156.9|109
1748237400000|2025-05-26 05:30:00|6160.7|6157.8|6161.7|6158.9|6169.2|6166|6158.6|6155.8|405
1748237700000|2025-05-26 05:35:00|6162.6|6158.8|6170.6|6167.8|6170.8|6168|6162.6|6158.8|212
1748238000000|2025-05-26 05:40:00|6170.7|6167.9|6165.6|6162.8|6171.6|6167.9|6164.8|6161.8|84
1748238300000|2025-05-26 05:45:00|6165.7|6161.9|6165.6|6162.8|6167.7|6164.9|6161.6|6158.7|63
1748238600000|2025-05-26 05:50:00|6165.7|6161.9|6166.7|6162.9|6168.7|6165.8|6161.7|6158.4|98
1748238900000|2025-05-26 05:55:00|6166.5|6162.7|6164.7|6160.9|6168.6|6165.8|6164.1|6160.7|75
1748239200000|2025-05-26 06:00:00|6163.6|6160.8|6158.5|6154.7|6164.7|6161.8|6155.6|6152.3|331
1748239500000|2025-05-26 06:05:00|6157.5|6154.6|6159.5|6156.7|6162.7|6159.8|6157.5|6154.6|63
1748239800000|2025-05-26 06:10:00|6159.6|6155.8|6157.5|6154.7|6162.5|6159.2|6157.5|6154.7|25
1748240100000|2025-05-26 06:15:00|6157.6|6154.8|6153.6|6150.8|6158.5|6155.7|6151.7|6148.4|80
1748240400000|2025-05-26 06:20:00|6153.5|6150.7|6160.5|6157.7|6163.5|6160.7|6152.6|6149.7|120
1748240700000|2025-05-26 06:25:00|6160.6|6157.8|6157.6|6154.8|6162.5|6158.8|6154.7|6151.9|72
1748241000000|2025-05-26 06:30:00|6157.5|6154.7|6157.6|6154.8|6159.6|6156.8|6156.6|6153.7|87
1748241300000|2025-05-26 06:35:00|6157.5|6154.7|6158.6|6155.8|6158.7|6155.8|6152.6|6149.7|162
1748241600000|2025-05-26 06:40:00|6159.5|6156.7|6161.5|6158.7|6161.6|6158.8|6155.5|6152.6|151
1748241900000|2025-05-26 06:45:00|6161.6|6158.8|6160.5|6157.7|6163.6|6160.8|6158.5|6154.7|123
1748242200000|2025-05-26 06:50:00|6160.6|6157.8|6160.4|6157.6|6161.6|6158.8|6157.6|6154.8|40
1748242500000|2025-05-26 06:55:00|6160.6|6156.8|6162.5|6159.7|6165.6|6162.7|6159.4|6155.9|97
1748242800000|2025-05-26 07:00:00|6161.5|6158.7|6163.5|6159.7|6163.6|6160.7|6155.5|6152.6|114
1748243100000|2025-05-26 07:05:00|6163.6|6160.7|6163.5|6160.7|6164.5|6161.7|6159.5|6156.7|58
1748243400000|2025-05-26 07:10:00|6163.6|6159.8|6161.5|6158.7|6165.5|6162.6|6159.5|6156.7|98
1748243700000|2025-05-26 07:15:00|6161.4|6158.6|6160.5|6157.7|6162.4|6159.6|6153.5|6150.7|180
1748244000000|2025-05-26 07:20:00|6160.4|6157.6|6154.5|6151.7|6160.9|6157.7|6153.5|6150.7|111
1748244300000|2025-05-26 07:25:00|6154.6|6150.8|6146.6|6143.8|6154.6|6151.8|6144.5|6141.4|491
1748244600000|2025-05-26 07:30:00|6145.6|6142.8|6157.5|6153.7|6159.6|6156.7|6145.5|6142.7|366
1748244900000|2025-05-26 07:35:00|6156.6|6153.8|6161.4|6157.6|6163.6|6160.7|6156.5|6153.2|204
1748245200000|2025-05-26 07:40:00|6161.5|6157.7|6160.5|6157.7|6167.5|6164.6|6160.5|6157.6|405
1748245500000|2025-05-26 07:45:00|6160.4|6157.6|6169.4|6165.6|6174.4|6171.3|6159.6|6156.3|532
1748245800000|2025-05-26 07:50:00|6169.3|6166.5|6166.2|6162.4|6171.4|6168.5|6162.4|6159.6|128
1748246100000|2025-05-26 07:55:00|6165.3|6162.5|6170.3|6167.5|6172.2|6168.5|6164.3|6161.4|156
1748246400000|2025-05-26 08:00:00|6171.9|6168.1|6174.1|6170.3|6174.4|6171.5|6166.3|6162.6|198
1748246700000|2025-05-26 08:05:00|6173.3|6170.5|6174.2|6171.4|6178.1|6175.3|6171.4|6168.5|208
1748247000000|2025-05-26 08:10:00|6175.1|6171.3|6178.1|6175.3|6180.1|6177.3|6174.1|6171.2|440
1748247300000|2025-05-26 08:15:00|6178.2|6174.4|6174.1|6170.3|6179.1|6176.3|6171.2|6168.3|182
1748247600000|2025-05-26 08:20:00|6173.6|6171.3|6168.2|6164.4|6178.1|6174.4|6165.1|6161.8|165
1748247900000|2025-05-26 08:25:00|6168.1|6164.3|6168.2|6165.4|6172.1|6168.4|6161.2|6158.3|613
1748248200000|2025-05-26 08:30:00|6168.1|6165.3|6178.1|6174.3|6179.6|6176.3|6165.2|6161.9|427
1748248500000|2025-05-26 08:35:00|6179.1|6175.3|6186.2|6183.4|6188.2|6185.3|6178.2|6175.3|369
1748248800000|2025-05-26 08:40:00|6186.3|6183.5|6187|6184.2|6190.1|6187.2|6186.1|6183.1|361
1748249100000|2025-05-26 08:45:00|6187.1|6183.3|6184.9|6181.1|6187.1|6184.2|6181.9|6179.1|176
1748249400000|2025-05-26 08:50:00|6184|6181.2|6177|6173.2|6185.3|6182.1|6176.1|6173.2|297
1748249700000|2025-05-26 08:55:00|6176.9|6173.1|6171.1|6168.3|6177|6174.2|6169.1|6166.3|233
1748250000000|2025-05-26 09:00:00|6172.1|6169.3|6173.2|6170.4|6177.6|6174.4|6170.1|6166.5|145
1748250300000|2025-05-26 09:05:00|6174.1|6170.3|6178.1|6174.3|6178.5|6175.2|6171.2|6168.4|139
1748250600000|2025-05-26 09:10:00|6177|6174.2|6177.9|6174.1|6181.1|6178.3|6175.9|6173|133
1748250900000|2025-05-26 09:15:00|6176.9|6174|6174.9|6171.1|6178.1|6175.2|6173.5|6170.2|143
1748251200000|2025-05-26 09:20:00|6174.8|6171|6173|6169.2|6176|6173.1|6169.9|6166.2|140
1748251500000|2025-05-26 09:25:00|6172.9|6170.1|6167.1|6164.3|6175|6172.2|6167|6163.3|260
1748251800000|2025-05-26 09:30:00|6167|6164.2|6149.2|6146.4|6167.1|6164.3|6147.1|6144.3|558
1748252100000|2025-05-26 09:35:00|6149.1|6146.3|6148.1|6145.3|6149.2|6146.4|6143.1|6140.2|328
1748252400000|2025-05-26 09:40:00|6149|6145.2|6148|6144.2|6150.1|6147.3|6146|6142.3|219
1748252700000|2025-05-26 09:45:00|6147.2|6144.4|6143.1|6140.3|6148.2|6145.3|6143|6139.3|204
1748253000000|2025-05-26 09:50:00|6144.1|6140.8|6146|6142.2|6149.1|6146.3|6141.1|6138.3|497
1748253300000|2025-05-26 09:55:00|6145.1|6142.3|6147.1|6144.3|6149|6146.2|6144.1|6141.2|79
1748253600000|2025-05-26 10:00:00|6146.1|6143.3|6138.1|6135.3|6149.1|6146.3|6138.1|6135.2|226
1748253900000|2025-05-26 10:05:00|6138|6135.2|6136.1|6133.3|6139.1|6135.4|6134.2|6131.4|214
1748254200000|2025-05-26 10:10:00|6137|6133.2|6136|6132.2|6138.1|6135.3|6132.1|6129.3|254
1748254500000|2025-05-26 10:15:00|6136.1|6133.3|6135.1|6132.3|6138.9|6135.3|6135|6132.2|157
1748254800000|2025-05-26 10:20:00|6135|6132.2|6132.2|6129.4|6135.1|6132.3|6130.2|6127.3|246
1748255100000|2025-05-26 10:25:00|6133.1|6130.3|6128.3|6125.5|6134.2|6131.4|6128.2|6124.4|360
1748255400000|2025-05-26 10:30:00|6129.2|6125.4|6126.3|6123.5|6133.3|6130.5|6126.3|6123.5|184
1748255700000|2025-05-26 10:35:00|6126.1|6123.3|6124.2|6121.4|6129.3|6126.3|6123.2|6120.4|278
1748256000000|2025-05-26 10:40:00|6124.4|6120.4|6126.2|6123.4|6127.2|6124.3|6122.2|6119.4|169
1748256300000|2025-05-26 10:45:00|6127.2|6123.3|6123.2|6120.4|6128.1|6125.3|6123.2|6120.3|127
1748256600000|2025-05-26 10:50:00|6124.1|6120.3|6119.3|6116.5|6124.1|6121.2|6119.2|6116.4|253
1748256900000|2025-05-26 10:55:00|6120.2|6116.4|6119.2|6116.4|6121.1|6117.8|6118.2|6115.4|128
1748257200000|2025-05-26 11:00:00|6120.1|6116.3|6122.2|6119.4|6124.2|6120.5|6119.2|6116|225
1748257500000|2025-05-26 11:05:00|6122.3|6118.5|6125.2|6122.4|6128.2|6125.4|6121.2|6118.3|238
1748257800000|2025-05-26 11:10:00|6126.1|6122.3|6130.2|6127.4|6131.2|6128.3|6124.2|6121.3|203
1748258100000|2025-05-26 11:15:00|6131|6128.2|6130.1|6126.3|6131.2|6128.4|6127.1|6123.4|95
1748258400000|2025-05-26 11:20:00|6129.2|6126.4|6133.1|6130.3|6134.3|6131.4|6129.2|6126.3|160
1748258700000|2025-05-26 11:25:00|6132.2|6129.4|6132.2|6129.4|6134|6130.5|6130.2|6127.3|150
1748259000000|2025-05-26 11:30:00|6131.3|6128.4|6129.2|6126.4|6133.3|6130.5|6127.1|6123.4|149
1748259300000|2025-05-26 11:35:00|6129.3|6125.5|6131.2|6128.4|6132.3|6129.5|6127.3|6124.4|146
1748259600000|2025-05-26 11:40:00|6132.1|6128.3|6126.3|6122.5|6133.2|6129.4|6125.2|6122|174
1748259900000|2025-05-26 11:45:00|6126.2|6122.4|6125.2|6121.4|6127.6|6124.4|6121.3|6118.5|465
1748260200000|2025-05-26 11:50:00|6124.3|6121.5|6132|6129.2|6133.1|6130.3|6123|6120.2|216
1748260500000|2025-05-26 11:55:00|6132.1|6129.3|6133|6129.2|6134.1|6131.3|6130.1|6127.2|106
1748260800000|2025-05-26 12:00:00|6133.1|6129.3|6139.1|6136.3|6144.9|6142.1|6128.2|6125.3|459
1748261100000|2025-05-26 12:05:00|6138.3|6135.5|6142.1|6139.3|6144.1|6141.3|6135.1|6132.3|287
1748261400000|2025-05-26 12:10:00|6142|6139.2|6144.1|6141.3|6144.1|6141.3|6139.1|6136.2|163
1748261700000|2025-05-26 12:15:00|6144|6141.2|6147.1|6144.3|6148.2|6145.3|6144|6141.2|184
1748262000000|2025-05-26 12:20:00|6147|6144.2|6142|6139.2|6147.1|6144.3|6140|6136.2|133
1748262300000|2025-05-26 12:25:00|6142.1|6139.3|6138.1|6135.3|6142.1|6139.3|6137|6134.2|159
1748262600000|2025-05-26 12:30:00|6139|6135.2|6136.1|6133.3|6139.2|6136.4|6136|6133.2|232
1748262900000|2025-05-26 12:35:00|6136.2|6133.4|6141.6|6137.8|6145.1|6142.3|6136.1|6133.3|220
1748263200000|2025-05-26 12:40:00|6142|6138.2|6140|6137.2|6143.1|6140.3|6139.1|6135.9|56
1748263500000|2025-05-26 12:45:00|6140.1|6137.3|6146.1|6143.3|6147.1|6143.4|6140.1|6137.2|79
1748263800000|2025-05-26 12:50:00|6145.1|6142.3|6143.1|6139.3|6146.2|6143.3|6140.1|6137.2|125
1748264100000|2025-05-26 12:55:00|6143|6139.2|6136.2|6133.4|6143|6139.3|6136.1|6132.9|133
1748264400000|2025-05-26 13:00:00|6137.1|6133.3|6133.2|6129.4|6142.9|6140.1|6129.2|6126.4|581
1748264700000|2025-05-26 13:05:00|6132.1|6129.3|6131|6128.2|6134.2|6131.2|6128.3|6125.5|185
1748265000000|2025-05-26 13:10:00|6131.1|6127.3|6126|6123.2|6133.9|6131.1|6125|6122.1|182
1748265300000|2025-05-26 13:15:00|6125.9|6123.1|6123|6119.2|6128|6125.2|6120.1|6117.2|272
1748265600000|2025-05-26 13:20:00|6122.9|6120.1|6122|6119.2|6123.4|6120.1|6119.9|6116.2|234
1748265900000|2025-05-26 13:25:00|6121.1|6118.2|6126|6123.2|6127|6124.2|6117.9|6115.1|383
1748266200000|2025-05-26 13:30:00|6125.9|6123.1|6138.9|6136.1|6139.9|6137.1|6125.9|6123.1|380
1748266500000|2025-05-26 13:35:00|6138|6135.1|6132|6129.2|6138.4|6135.6|6129|6126.1|270
1748266800000|2025-05-26 13:40:00|6133|6130.2|6120|6117.2|6133|6130.2|6119.1|6116.2|329
1748267100000|2025-05-26 13:45:00|6120.9|6117.1|6126|6123.2|6127.9|6124.2|6120.4|6117.1|383
1748267400000|2025-05-26 13:50:00|6126.9|6123.1|6116.9|6114.1|6135.8|6133|6115.8|6112.1|577
1748267700000|2025-05-26 13:55:00|6117|6113.2|6116.9|6114.1|6120.9|6117.2|6115.1|6112.3|208
1748268000000|2025-05-26 14:00:00|6117|6114.2|6122.8|6120|6126.9|6124|6117|6114.2|315
1748268300000|2025-05-26 14:05:00|6121.8|6119|6123.9|6120.1|6124.9|6122|6120.8|6118|198
1748268600000|2025-05-26 14:10:00|6122.9|6119.9|6121|6118.2|6127|6124.2|6119.1|6116.2|272
1748268900000|2025-05-26 14:15:00|6121.1|6117.3|6121.9|6119.1|6124.3|6121.2|6120|6117.2|181
1748269200000|2025-05-26 14:20:00|6122.1|6119.3|6120.9|6118.1|6125.8|6122.1|6120.8|6117.6|114
1748269500000|2025-05-26 14:25:00|6120.8|6118|6122.9|6120.1|6124.8|6121.5|6119.9|6116.6|139
1748269800000|2025-05-26 14:30:00|6122.8|6120|6126.9|6124.1|6127.8|6125|6120.9|6118|206
1748270100000|2025-05-26 14:35:00|6126.8|6124|6119.9|6116.1|6126.8|6124|6119.8|6116.1|236
1748270400000|2025-05-26 14:40:00|6119.8|6116|6124|6121.2|6125.9|6123|6119.8|6116|205
1748270700000|2025-05-26 14:45:00|6123.9|6121.1|6117.9|6115.1|6128.9|6126|6116.9|6113.1|209
1748271000000|2025-05-26 14:50:00|6118|6114.2|6123.8|6121|6123.9|6121.1|6112.9|6110.1|471
1748271300000|2025-05-26 14:55:00|6123.9|6121.1|6120.9|6118.1|6124.9|6122.1|6117.9|6115.1|240
1748271600000|2025-05-26 15:00:00|6121.8|6119|6124.9|6122.1|6129.9|6127.1|6121.8|6119|170
1748271900000|2025-05-26 15:05:00|6124.8|6122|6137.9|6135.1|6138.9|6136|6123.9|6121|365
1748272200000|2025-05-26 15:10:00|6138|6135.2|6144.9|6142.1|6147.9|6145.1|6136.8|6133.1|461
1748272500000|2025-05-26 15:15:00|6145|6142.2|6149.9|6147.1|6152.9|6150.1|6144.9|6142.1|497
1748272800000|2025-05-26 15:20:00|6150.8|6147|6147.9|6145.1|6151.8|6149|6146.9|6144.1|173
1748273100000|2025-05-26 15:25:00|6148|6144.2|6139.9|6137.1|6149|6146.1|6137.9|6135.1|308
1748273400000|2025-05-26 15:30:00|6140.7|6136.9|6144.7|6141.9|6146.8|6144|6137|6134.2|287
1748273700000|2025-05-26 15:35:00|6144.8|6142|6145.8|6143|6148.8|6145.9|6143.7|6140|224
1748274000000|2025-05-26 15:40:00|6145.7|6142.9|6148.7|6145.9|6148.8|6146|6141.6|6138.8|152
1748274300000|2025-05-26 15:45:00|6148.8|6146|6145.7|6141.9|6148.8|6146|6143.7|6140.9|73
1748274600000|2025-05-26 15:50:00|6145.8|6142.9|6149.7|6146.9|6150.8|6148|6142.7|6139.9|194
1748274900000|2025-05-26 15:55:00|6149.8|6147|6151.6|6147.8|6151.7|6148|6144.7|6141.9|179
1748275200000|2025-05-26 16:00:00|6151.5|6148.7|6148.6|6145.8|6152.6|6149.8|6147.7|6144.9|103
1748275500000|2025-05-26 16:05:00|6148.5|6145.7|6148.7|6145.9|6151.5|6148.2|6147.5|6143.8|148
1748275800000|2025-05-26 16:10:00|6149.6|6145.8|6146.7|6142.9|6151.7|6148.8|6145.7|6142.9|146
1748276100000|2025-05-26 16:15:00|6145.8|6143|6145.7|6142.9|6146.7|6143|6142.9|6139.9|80
1748276400000|2025-05-26 16:20:00|6145.8|6143|6142.7|6138.9|6146.7|6143|6141.7|6138.9|163
1748276700000|2025-05-26 16:25:00|6141.8|6139|6136.7|6132.9|6142.8|6139.9|6135.6|6131.9|131
1748277000000|2025-05-26 16:30:00|6136.8|6133.9|6136.7|6133.9|6137.7|6134.4|6134.7|6131.9|71
1748277300000|2025-05-26 16:35:00|6137.7|6134.9|6137.5|6134.7|6139.7|6136.9|6135.8|6132.9|105
1748277600000|2025-05-26 16:40:00|6137.4|6134.6|6143.5|6140.7|6145.5|6142.6|6137.4|6133.7|136
1748277900000|2025-05-26 16:45:00|6144.4|6140.6|6144.4|6140.6|6146.5|6143.6|6143.5|6140.6|63
1748278200000|2025-05-26 16:50:00|6143.5|6140.7|6141.5|6137.7|6143.6|6140.7|6139.5|6136.6|102
1748278500000|2025-05-26 16:55:00|6140.5|6136.8|6137.6|6133.8|6144.4|6141.1|6133.4|6130.6|286
1748278800000|2025-05-26 17:00:00|6137.5|6133.7|6135.5|6132.7|6138.6|6135.7|6133.4|6130.6|139
1748279100000|2025-05-26 17:05:00|6135.4|6132.6|6136.4|6132.6|6136.5|6133.7|6134.5|6131.6|55
1748279400000|2025-05-26 17:10:00|6135.5|6132.7|6139.3|6136.5|6140.8|6137.5|6134.5|6131.6|438
1748279700000|2025-05-26 17:15:00|6140.2|6136.4|6144.2|6140.4|6144.2|6141.3|6140.2|6136.4|62
1748280000000|2025-05-26 17:20:00|6143.3|6140.5|6144.2|6141.4|6145.2|6142.2|6143.2|6140.2|68
1748280300000|2025-05-26 17:25:00|6144.3|6140.5|6144.1|6140.3|6145.5|6142.2|6143.3|6140.3|72
1748280600000|2025-05-26 17:30:00|6143.3|6140.5|6143.1|6139.3|6143.3|6140.5|6142|6138.3|83
1748280900000|2025-05-26 17:35:00|6142.2|6139.4|6143|6140.2|6143.6|6140.3|6142.2|6138.9|42
1748281200000|2025-05-26 17:40:00|6143.1|6139.3|6143.9|6141.1|6143.9|6141.1|6142.2|6138.9|30
1748281500000|2025-05-26 17:45:00|6144|6140.2|6145|6142.2|6145.1|6142.2|6143.9|6140.1|111
1748281800000|2025-05-26 17:50:00|6144.2|6141.4|6142.2|6139.4|6145.2|6142.2|6142.2|6139.4|59
1748282100000|2025-05-26 17:55:00|6142.3|6139.5|6141.2|6138.4|6143.3|6139.5|6141.2|6138.4|12
1748282400000|2025-05-26 18:00:00|6142.1|6138.3|6142.1|6138.3|6143.1|6139.3|6141.2|6138.3|20
1748282700000|2025-05-26 18:05:00|6142.2|6138.4|6143.1|6139.3|6143.1|6139.3|6141.1|6138.3|11
1748283000000|2025-05-26 18:10:00|6144.1|6140.3|6141.1|6137.3|6144.9|6141.3|6140.2|6137.3|79
1748283300000|2025-05-26 18:15:00|6140.2|6137.4|6141.1|6138.3|6141.2|6138.4|6139.2|6136.3|33
1748283600000|2025-05-26 18:20:00|6141.3|6138.5|6141.3|6137.5|6142.6|6139.3|6141.2|6137.5|30
1748283900000|2025-05-26 18:25:00|6141.2|6138.4|6142.2|6138.4|6142.2|6139.2|6141.2|6137.5|38
1748296800000|2025-05-26 22:00:00|6143.4|6139.6|6142.8|6139|6147.8|6142.1|6137.9|6135|206
1748297100000|2025-05-26 22:05:00|6141.9|6138.1|6138.9|6135.1|6142.8|6139.8|6138.9|6135.1|40
1748297400000|2025-05-26 22:10:00|6139.7|6136.1|6138.9|6136.1|6140.9|6137.8|6138.9|6135.9|15
1748297700000|2025-05-26 22:15:00|6139|6135.2|6134.7|6131.9|6139|6136.1|6134.7|6131.9|95
1748298000000|2025-05-26 22:20:00|6134.8|6132|6134|6130.2|6134.8|6132|6133.8|6130|53
1748298300000|2025-05-26 22:25:00|6133.8|6131|6133.7|6129.9|6135|6132|6132.8|6129.5|25
1748298600000|2025-05-26 22:30:00|6132.8|6130|6130.8|6128|6133.7|6130.9|6129.1|6126.1|105
1748298900000|2025-05-26 22:35:00|6129.7|6126.9|6128.7|6125.9|6130.7|6127|6127.7|6124.9|33
1748299200000|2025-05-26 22:40:00|6128.9|6126.1|6129.9|6126.1|6130.9|6127.1|6128.9|6126|16
1748299500000|2025-05-26 22:45:00|6129.8|6127|6131.7|6127.9|6131.7|6128|6129.8|6127|6
1748299800000|2025-05-26 22:50:00|6131.8|6129|6132.8|6129|6132.8|6129|6130.8|6127.1|10
1748300100000|2025-05-26 22:55:00|6132.9|6129.1|6132.8|6130|6133.8|6130.1|6131.9|6129|6
1748300400000|2025-05-26 23:00:00|6132.9|6129.1|6129.8|6127|6132.9|6130|6129.8|6127|11
1748300700000|2025-05-26 23:05:00|||||||||2
1748301000000|2025-05-26 23:10:00|6129.9|6127.1|6133.7|6129.9|6133.7|6130.7|6129.7|6126.9|67
1748301300000|2025-05-26 23:15:00|6132.7|6128.9|6132.8|6130|6133.7|6130|6132.7|6128.9|9
1748301600000|2025-05-26 23:20:00|6132.9|6129.1|6133.6|6129.8|6133.6|6130.8|6132.5|6128.8|9
1748301900000|2025-05-26 23:25:00|6133.5|6130.7|6133.6|6130.8|6133.8|6130.8|6133.5|6129.8|5
1748302200000|2025-05-26 23:30:00|6133.7|6129.9|6130.6|6126.8|6133.7|6129.9|6129.6|6125.8|31
1748302500000|2025-05-26 23:35:00|6130.7|6126.9|6132.6|6128.8|6132.8|6129.9|6130.6|6126.8|10
1748302800000|2025-05-26 23:40:00|6132.7|6128.9|6132.6|6128.8|6134|6130.7|6131.7|6128.8|26
1748303100000|2025-05-26 23:45:00|6131.7|6128.9|6132.7|6128.9|6132.7|6128.9|6131.7|6128.8|5
1748303400000|2025-05-26 23:50:00|6132.6|6129.8|6132.7|6129.9|6132.8|6129.9|6131.6|6127.8|5
1748303700000|2025-05-26 23:55:00|6133.6|6129.8|6135.6|6131.8|6135.7|6132.8|6132.7|6129.8|30
1748304000000|2025-05-27 00:00:00|6135.3|6131.5|6132.8|6130|6137.7|6133.9|6132.7|6129.4|290
1748304300000|2025-05-27 00:05:00|6132.7|6129.9|6124.7|6120.9|6136.7|6133.9|6123.7|6120.8|158
1748304600000|2025-05-27 00:10:00|6124.6|6121.8|6127.7|6124.9|6128.8|6125.9|6123.3|6120|114
1748304900000|2025-05-27 00:15:00|6128.6|6124.8|6129.7|6126.9|6129.8|6126.9|6126.7|6123.8|66
1748305200000|2025-05-27 00:20:00|6129.8|6126|6126.7|6123.9|6129.8|6126.9|6124.7|6121.9|62
1748305500000|2025-05-27 00:25:00|6126.8|6124|6128.7|6125.9|6128.8|6125.9|6126.7|6123.9|17
1748305800000|2025-05-27 00:30:00|6127.9|6125.1|6128.7|6125.9|6128.7|6125.9|6126.6|6122.9|25
1748306100000|2025-05-27 00:35:00|6128.8|6126|6132.7|6129.9|6132.8|6130|6128.7|6125.7|70
1748306400000|2025-05-27 00:40:00|6133.5|6129.7|6134.8|6131|6135.6|6132.8|6131.7|6128.7|48
1748306700000|2025-05-27 00:45:00|6134.6|6131.8|6141.5|6137.7|6141.6|6138.8|6134.3|6131|98
1748307000000|2025-05-27 00:50:00|6141.6|6138.7|6152.6|6149.8|6154.6|6151.8|6141.5|6138.7|364
1748307300000|2025-05-27 00:55:00|6153.4|6150.6|6157.6|6153.8|6158.6|6155.7|6151.7|6148.9|392
1748307600000|2025-05-27 01:00:00|6156.7|6153.9|6139.6|6136.8|6161.5|6158.6|6138.6|6135.3|767
1748307900000|2025-05-27 01:05:00|6138.6|6135.8|6138.6|6135.8|6143.6|6140.7|6137.6|6134.7|183
1748308200000|2025-05-27 01:10:00|6137.8|6135|6137.6|6134.8|6140.5|6136.8|6136.6|6133.7|125
1748308500000|2025-05-27 01:15:00|6137.5|6134.7|6129.6|6126.8|6138.7|6135.8|6127.8|6124.7|199
1748308800000|2025-05-27 01:20:00|6128.7|6125.9|6123.7|6119.9|6129.7|6125.9|6122.7|6119.8|318
1748309100000|2025-05-27 01:25:00|6122.8|6120|6121.8|6119|6124.7|6121.8|6119.8|6116.9|242
1748309400000|2025-05-27 01:30:00|6122.6|6119.8|6130.6|6127.8|6131.7|6128.8|6120.8|6117.9|254
1748309700000|2025-05-27 01:35:00|6130.7|6127.9|6127.6|6124.8|6131.5|6127.9|6127.5|6123.7|72
1748310000000|2025-05-27 01:40:00|6127.7|6123.9|6121.8|6119|6127.7|6124.7|6121.8|6118.9|120
1748310300000|2025-05-27 01:45:00|6120.8|6118|6122.7|6119.9|6122.7|6119.9|6117.8|6114.6|161
1748310600000|2025-05-27 01:50:00|6122.6|6119.8|6124.5|6121.7|6126|6122.8|6121.6|6117.9|124
1748310900000|2025-05-27 01:55:00|6124.7|6121.9|6123.5|6120.7|6125.7|6122.7|6122.5|6119.7|28
1748311200000|2025-05-27 02:00:00|6123.7|6119.9|6116.5|6113.7|6123.7|6120.7|6116.5|6113.7|144
1748311500000|2025-05-27 02:05:00|6117.3|6114.5|6114.6|6111.8|6118.6|6115.7|6114.6|6111.8|139
1748311800000|2025-05-27 02:10:00|6113.6|6110.8|6116.5|6113.7|6117.6|6113.8|6111.6|6108.5|187
1748312100000|2025-05-27 02:15:00|6117.6|6113.8|6113.7|6110.9|6117.6|6114.7|6112.7|6109.8|73
1748312400000|2025-05-27 02:20:00|6113.9|6110.1|6114.6|6110.8|6114.9|6111.9|6110.7|6107.9|165
1748312700000|2025-05-27 02:25:00|6114.5|6111.7|6114.8|6111|6117.8|6114.9|6114|6110.9|93
1748313000000|2025-05-27 02:30:00|6114.7|6111.9|6117.5|6114.7|6117.7|6114.9|6108.6|6105.8|273
1748313300000|2025-05-27 02:35:00|6117.6|6114.8|6120.5|6117.7|6122.6|6119.7|6116.5|6113.6|111
1748313600000|2025-05-27 02:40:00|6120.6|6116.8|6116.5|6113.7|6121.6|6118.8|6115.5|6111.7|58
1748313900000|2025-05-27 02:45:00|6116.6|6112.8|6118.6|6115.8|6119.6|6116.7|6115.5|6112.6|63
1748314200000|2025-05-27 02:50:00|6119.7|6116.9|6122.7|6119.9|6123.7|6120.8|6118.7|6115.8|72
1748314500000|2025-05-27 02:55:00|6122.6|6119.8|6122.7|6118.9|6124.7|6121.9|6118.5|6114.8|167
1748314800000|2025-05-27 03:00:00|6122.6|6118.8|6122.7|6119.9|6124.8|6121.9|6121.5|6117.8|55
1748315100000|2025-05-27 03:05:00|6122.6|6118.8|6119.6|6116.8|6122.6|6119.3|6119.6|6116.8|67
1748315400000|2025-05-27 03:10:00|6119.7|6116.9|6114.8|6111|6119.8|6116.9|6113.8|6110.9|64
1748315700000|2025-05-27 03:15:00|6113.7|6110.9|6116.7|6113.9|6117.8|6114.7|6112.7|6109.9|126
1748316000000|2025-05-27 03:20:00|6116.8|6114|6113.5|6109.7|6117.7|6114|6111.7|6108.7|59
1748316300000|2025-05-27 03:25:00|6112.7|6109.9|6119.5|6115.7|6119.8|6116.8|6112.4|6108.7|55
1748316600000|2025-05-27 03:30:00|6118.6|6115.8|6115.5|6112.7|6120.6|6117.7|6115.5|6112.6|42
1748316900000|2025-05-27 03:35:00|6115.6|6112.8|6113.5|6110.7|6116.5|6113.7|6113.5|6110.7|59
1748317200000|2025-05-27 03:40:00|6114.4|6110.6|6116.5|6112.7|6117.5|6114.6|6113.5|6110.6|54
1748317500000|2025-05-27 03:45:00|6115.6|6112.8|6117.4|6114.6|6119.4|6116.6|6114.3|6110.7|106
1748317800000|2025-05-27 03:50:00|6118.4|6114.7|6117.4|6114.6|6118.8|6115.7|6117.4|6114.6|12
1748318100000|2025-05-27 03:55:00|6117.5|6113.7|6120.4|6116.6|6120.5|6116.7|6115.4|6112.6|97
1748318400000|2025-05-27 04:00:00|6119.4|6116.5|6117.5|6114.7|6120.4|6116.6|6116.5|6113.6|97
1748318700000|2025-05-27 04:05:00|6118.4|6114.6|6120.4|6117.6|6120.5|6117.6|6116.5|6113.6|77
1748319000000|2025-05-27 04:10:00|6120.5|6116.7|6119.5|6116.7|6120.5|6117.7|6119.4|6116.2|57
1748319300000|2025-05-27 04:15:00|6120.5|6117.5|6122.3|6119.5|6122.5|6119.7|6119.7|6116.7|48
1748319600000|2025-05-27 04:20:00|6122.5|6118.7|6120.3|6117.5|6123.5|6120.5|6120.3|6117.5|92
1748319900000|2025-05-27 04:25:00|6120.5|6116.7|6120.3|6117.5|6122.5|6119.5|6119.3|6116.5|35
1748320200000|2025-05-27 04:30:00|6121.3|6118.6|6118.4|6115.6|6122.4|6119.5|6118.3|6114.5|40
1748320500000|2025-05-27 04:35:00|6118.3|6115.5|6120.3|6117.5|6121.4|6118.5|6118.3|6115|24
1748320800000|2025-05-27 04:40:00|6121.3|6117.6|6121.3|6118.5|6121.4|6118.5|6120.3|6117.4|13
1748321100000|2025-05-27 04:45:00|6120.4|6117.6|6118.4|6115.6|6120.4|6117.6|6118.4|6115.6|13
1748321400000|2025-05-27 04:50:00|6118.2|6115.4|6114.3|6111.5|6118.3|6115.4|6114.3|6111.4|33
1748321700000|2025-05-27 04:55:00|6115.4|6111.6|6111.3|6108.5|6115.4|6111.6|6110.4|6107.5|180
1748322000000|2025-05-27 05:00:00|6111.4|6107.6|6111.4|6107.6|6113.4|6110.5|6105.4|6102.6|316
1748322300000|2025-05-27 05:05:00|6111.3|6108.5|6109.3|6105.5|6114.4|6111.6|6108.3|6105.4|81
1748322600000|2025-05-27 05:10:00|6108.4|6105.6|6104.3|6101.5|6110.4|6107|6103.3|6100.4|206
1748322900000|2025-05-27 05:15:00|6103.4|6100.6|6101.3|6098.5|6104.5|6101.6|6100.1|6096.6|215
1748323200000|2025-05-27 05:20:00|6101.4|6097.6|6107.3|6104.5|6110.3|6106.6|6099.4|6096.6|433
1748323500000|2025-05-27 05:25:00|6107.4|6103.6|6111.2|6108.4|6111.4|6108.4|6106.3|6103.5|101
1748323800000|2025-05-27 05:30:00|6111.4|6107.6|6100.2|6097.4|6111.4|6108.4|6096.1|6092.6|342
1748324100000|2025-05-27 05:35:00|6100.1|6096.4|6098.2|6095.4|6101.4|6098.4|6095.4|6092.4|120
1748324400000|2025-05-27 05:40:00|6098.3|6095.5|6105.3|6101.5|6107.3|6104.4|6098.2|6095.4|168
1748324700000|2025-05-27 05:45:00|6105.2|6102.4|6100.2|6097.4|6107.3|6104.4|6099.2|6096.4|143
1748325000000|2025-05-27 05:50:00|6101.2|6098.4|6116.1|6112.3|6117.3|6114.4|6100.2|6097.3|205
1748325300000|2025-05-27 05:55:00|6115.2|6112.4|6118.3|6114.5|6124.2|6121.4|6115|6111.3|189
1748325600000|2025-05-27 06:00:00|6119.1|6115.3|6123.2|6120.4|6125.2|6121.5|6117.3|6114.4|164
1748325900000|2025-05-27 06:05:00|6123.3|6119.5|6121.2|6117.4|6124.3|6121.4|6120.2|6117.3|95
1748326200000|2025-05-27 06:10:00|6120.3|6117.5|6132.2|6129.4|6132.3|6129.4|6120.2|6117.4|296
1748326500000|2025-05-27 06:15:00|6132.9|6130.1|6140.2|6136.4|6141.3|6138.4|6132.9|6130.1|373
1748326800000|2025-05-27 06:20:00|6139.2|6135.4|6144.3|6140.5|6145.1|6141.4|6138.1|6135.1|243
1748327100000|2025-05-27 06:25:00|6144.2|6140.4|6148.2|6145.4|6150.2|6147.2|6143.3|6140.4|256
1748327400000|2025-05-27 06:30:00|6148|6145.2|6156.2|6153.4|6157.3|6154.4|6147.2|6144.4|390
1748327700000|2025-05-27 06:35:00|6155.2|6152.4|6145.1|6142.3|6155.2|6152.4|6145.1|6142.3|349
1748328000000|2025-05-27 06:40:00|6145.3|6141.3|6147.1|6143.3|6149.1|6146.2|6144.1|6141|220
1748328300000|2025-05-27 06:45:00|6147|6144.3|6141.1|6138.3|6148.3|6145.5|6138.1|6135.3|192
1748328600000|2025-05-27 06:50:00|6140.3|6137.5|6140.1|6137.3|6143.2|6139.4|6138.1|6135.2|158
1748328900000|2025-05-27 06:55:00|6139.4|6136.6|6141.2|6138.4|6147.2|6144.3|6139.1|6135.4|103
1748329200000|2025-05-27 07:00:00|6141.1|6138.3|6134.3|6131.5|6142.2|6138.6|6128.4|6125.4|540
1748329500000|2025-05-27 07:05:00|6134.2|6130.5|6136.2|6133.4|6139.2|6136.4|6131.3|6128.5|356
1748329800000|2025-05-27 07:10:00|6137|6134.2|6132.2|6129.4|6139|6136.2|6130.2|6127.4|163
1748330100000|2025-05-27 07:15:00|6132.1|6129.3|6127.1|6124.3|6133.1|6130.3|6126.1|6123.3|183
1748330400000|2025-05-27 07:20:00|6127.2|6124.4|6124.1|6121.3|6127.2|6124.4|6121.1|6118.3|195
1748330700000|2025-05-27 07:25:00|6124.2|6121.4|6116.4|6112.6|6126.2|6123.3|6115.4|6112.5|406
1748331000000|2025-05-27 07:30:00|6115.4|6112.5|6112.3|6109.5|6117.4|6114.6|6111.4|6108.5|338
1748331300000|2025-05-27 07:35:00|6112.4|6109.6|6109.4|6105.6|6112.4|6109.6|6106.4|6103.5|316
1748331600000|2025-05-27 07:40:00|6108.4|6105.5|6107.3|6103.5|6113.4|6110.6|6106.4|6103.5|414
1748331900000|2025-05-27 07:45:00|6107.2|6104.5|6119.3|6116.5|6124.3|6120.6|6107.2|6104.4|487
1748332200000|2025-05-27 07:50:00|6119.4|6115.6|6111.3|6108.5|6119.4|6116.5|6109.4|6106.5|210
1748332500000|2025-05-27 07:55:00|6110.5|6107.7|6109.4|6106.6|6113.4|6110.6|6106.4|6103.5|436
1748332800000|2025-05-27 08:00:00|6109.5|6105.7|6125.1|6122.3|6132.2|6129.4|6108.4|6105.6|1157
1748333100000|2025-05-27 08:05:00|6125.3|6121.5|6127.9|6125.1|6138.9|6136.1|6119.1|6116.3|1200
1748333400000|2025-05-27 08:10:00|6127.1|6124.3|6131.8|6129|6132.9|6129.9|6124|6121.1|331
1748333700000|2025-05-27 08:15:00|6130.9|6128.1|6135.8|6133|6137.9|6134.1|6130.8|6127.1|344
1748334000000|2025-05-27 08:20:00|6135.9|6132|6141.6|6138.8|6143.6|6140.8|6135.8|6132|1197
1748334300000|2025-05-27 08:25:00|6141.8|6139|6143.8|6141|6148.8|6145.8|6141.6|6138.6|769
1748334600000|2025-05-27 08:30:00|6143.9|6140.1|6147.7|6144.9|6150.6|6147.8|6140.8|6137.6|458
1748334900000|2025-05-27 08:35:00|6147.6|6144.8|6147.7|6144.9|6150.6|6147.8|6138.9|6135.9|479
1748335200000|2025-05-27 08:40:00|6148.6|6144.8|6143.9|6141.1|6150.9|6147.6|6140.7|6137.1|487
1748335500000|2025-05-27 08:45:00|6144.7|6141.9|6139|6136.2|6144.9|6141.9|6136.1|6133.3|201
1748335800000|2025-05-27 08:50:00|6139.8|6136|6144|6141.2|6145.1|6142.2|6139|6136|172
1748336100000|2025-05-27 08:55:00|6144.8|6141|6146|6143.2|6148.3|6145.2|6137|6134.2|314
1748336400000|2025-05-27 09:00:00|6147|6144.2|6162.7|6159.9|6164.1|6161|6144.8|6141|1133
1748336700000|2025-05-27 09:05:00|6162.6|6159.8|6162.7|6159.9|6164.7|6161.9|6157.6|6153.9|360
1748337000000|2025-05-27 09:10:00|6161.9|6159.1|6163.7|6160.9|6166.6|6163.8|6160.6|6157.8|368
1748337300000|2025-05-27 09:15:00|6163.6|6160.8|6163.7|6160.9|6165.7|6161.9|6159.7|6156.9|254
1748337600000|2025-05-27 09:20:00|6164.6|6161.8|6161.7|6158.9|6164.7|6161.9|6159.3|6156|189
1748337900000|2025-05-27 09:25:00|6163.8|6160|6158.7|6154.9|6165.8|6163|6156.8|6154|433
1748338200000|2025-05-27 09:30:00|6158.8|6155|6172.4|6169.6|6175.4|6171.7|6157.8|6154.9|1102
1748338500000|2025-05-27 09:35:00|6173.4|6169.7|6171.3|6167.5|6174.4|6171.6|6163.5|6159.7|890
1748338800000|2025-05-27 09:40:00|6171.4|6167.6|6165.5|6161.7|6172.5|6169.7|6163.5|6160.6|347
1748339100000|2025-05-27 09:45:00|6164.4|6161.6|6159.5|6156.7|6164.9|6161.6|6158.4|6155.6|236
1748339400000|2025-05-27 09:50:00|6159.4|6156.6|6165.4|6162.6|6168.5|6165.6|6158.4|6154.7|380
1748339700000|2025-05-27 09:55:00|6165.5|6162.7|6151.6|6148.8|6165.6|6162.8|6148.8|6145.9|749
1748340000000|2025-05-27 10:00:00|6152.5|6148.7|6152.6|6148.8|6157.6|6154.8|6150.6|6147.7|583
1748340300000|2025-05-27 10:05:00|6151.7|6148.9|6151.6|6148.8|6156.6|6153.2|6151.5|6148.7|183
1748340600000|2025-05-27 10:10:00|6151.5|6148.7|6149.6|6146.8|6153.5|6150.7|6148.6|6145.7|262
1748340900000|2025-05-27 10:15:00|6150.6|6147.7|6147.6|6144.8|6151.5|6147.8|6142.7|6139.8|287
1748341200000|2025-05-27 10:20:00|6146.6|6143.8|6150.6|6146.8|6150.9|6147.8|6146.5|6142.8|148
1748341500000|2025-05-27 10:25:00|6149.7|6146.9|6157.6|6154.8|6158.6|6155.8|6148.6|6144.8|284
1748341800000|2025-05-27 10:30:00|6158.5|6154.7|6155.6|6152.8|6158.8|6155.8|6153.5|6150.3|213
1748342100000|2025-05-27 10:35:00|6156.5|6153.7|6156.4|6152.6|6158.5|6155.5|6150.6|6146.9|210
1748342400000|2025-05-27 10:40:00|6156.3|6153.5|6155.4|6152.6|6158.6|6155.8|6152.4|6148.6|155
1748342700000|2025-05-27 10:45:00|6155.6|6152.8|6153.6|6150.8|6157.6|6154.8|6152.6|6149.6|72
1748343000000|2025-05-27 10:50:00|6154.4|6151.6|6145.7|6142.9|6155.6|6152.6|6145.5|6142.7|458
1748343300000|2025-05-27 10:55:00|6145.5|6142.7|6124.9|6122.1|6145.7|6142.9|6124.8|6122|1027
1748343600000|2025-05-27 11:00:00|6124.3|6121.5|6130.8|6128|6133.8|6130.9|6123.9|6121.1|595
1748343900000|2025-05-27 11:05:00|6129.9|6127.1|6130.8|6128|6131.8|6129|6125.8|6122.9|311
1748344200000|2025-05-27 11:10:00|6131.6|6128.8|6130.8|6128|6133.8|6131|6128.9|6126.1|231
1748344500000|2025-05-27 11:15:00|6130.9|6127.1|6132.8|6129|6133.3|6130|6128.9|6126.1|243
1748344800000|2025-05-27 11:20:00|6131.9|6129.1|6131.9|6129.1|6135.9|6133|6131.7|6128.9|211
1748345100000|2025-05-27 11:25:00|6132.7|6128.9|6129.7|6126.9|6135.7|6132.1|6126.4|6123.1|208
1748345400000|2025-05-27 11:30:00|6129.9|6127.1|6121|6118.2|6130.7|6127.9|6117.1|6114.2|571
1748345700000|2025-05-27 11:35:00|6121.1|6118.3|6118.8|6116|6123|6120.1|6117.8|6114.9|248
1748346000000|2025-05-27 11:40:00|6118.1|6115.3|6111.8|6109|6121.8|6119|6111.8|6108.9|541
1748346300000|2025-05-27 11:45:00|6112|6109.2|6106|6103.2|6114.8|6112|6104.1|6101.2|642
1748346600000|2025-05-27 11:50:00|6106.1|6102.3|6107|6104.2|6107.5|6104.3|6103|6099.8|535
1748346900000|2025-05-27 11:55:00|6107.1|6104.3|6105.1|6102.3|6109.9|6106.6|6103.2|6100.3|543
1748347200000|2025-05-27 12:00:00|6104.3|6101.5|6109.9|6107.1|6111.1|6108.1|6101.9|6099.1|708
1748347500000|2025-05-27 12:05:00|6110.1|6107.3|6105.9|6103.1|6112.2|6109|6105.1|6102.3|601
1748347800000|2025-05-27 12:10:00|6106.1|6102.3|6103.9|6101.1|6106.9|6103.2|6101.9|6099.1|571
1748348100000|2025-05-27 12:15:00|6104|6100.2|6097.9|6095.1|6107.8|6105|6096|6093.2|1346
1748348400000|2025-05-27 12:20:00|6097|6094.2|6095.7|6092.9|6105.8|6103|6086.9|6084.1|1540
1748348700000|2025-05-27 12:25:00|6095.8|6093|6094.7|6090.9|6101.8|6099|6093.7|6090|867
1748349000000|2025-05-27 12:30:00|6093.8|6091|6090.8|6088|6094.9|6092|6087.9|6084.8|1188
1748349300000|2025-05-27 12:35:00|6091.5|6088.7|6122.4|6118.6|6137.2|6134.4|6086.8|6084|6180
1748349600000|2025-05-27 12:40:00|6122.3|6119.5|6113.5|6110.7|6133.5|6130.6|6112.5|6109.7|3255
1748349900000|2025-05-27 12:45:00|6114.4|6110.6|6134|6131.2|6144.1|6140.5|6112|6108.7|2143
1748350200000|2025-05-27 12:50:00|6134.1|6131.3|6121.4|6118.6|6142.3|6139.3|6120.6|6117.7|1740
1748350500000|2025-05-27 12:55:00|6122.3|6118.5|6116.5|6112.7|6122.5|6119.6|6103.4|6100.6|2729
1748350800000|2025-05-27 13:00:00|6115.6|6111.8|6073.7|6070.9|6125.4|6122.6|6070.7|6067.7|4722
1748351100000|2025-05-27 13:05:00|6073.9|6071.1|6077.7|6074.9|6090.7|6087.7|6067.9|6065.1|2609
1748351400000|2025-05-27 13:10:00|6076.7|6073.9|6068.6|6065.8|6083.6|6080.8|6065.7|6062.8|2124
1748351700000|2025-05-27 13:15:00|6068.7|6065.9|6086.6|6083.8|6089.6|6086.8|6067.7|6064.4|2642
1748352000000|2025-05-27 13:20:00|6085.7|6082.9|6097.5|6094.7|6099.5|6096.7|6085.5|6081.8|1597
1748352300000|2025-05-27 13:25:00|6097.6|6093.8|6102.3|6099.5|6104.2|6101.4|6093.3|6089.5|911
1748352600000|2025-05-27 13:30:00|6103.2|6099.4|6091.3|6088.5|6104.3|6101.5|6088.2|6085.4|1427
1748352900000|2025-05-27 13:35:00|6091.2|6088.4|6105.1|6102.3|6111.2|6108.3|6088.3|6085.5|2613
1748353200000|2025-05-27 13:40:00|6104.2|6101.4|6109.1|6106.3|6115.1|6112.1|6101.1|6098.3|1436
1748353500000|2025-05-27 13:45:00|6109.2|6106.4|6109.1|6106.3|6114.1|6111.1|6105.2|6102.3|928
1748353800000|2025-05-27 13:50:00|6108.9|6106.1|6097.3|6094.5|6109.2|6106.4|6092.5|6089.5|1359
1748354100000|2025-05-27 13:55:00|6097.4|6093.6|6098.4|6094.6|6100.4|6097.6|6091.4|6088.6|1282
1748354400000|2025-05-27 14:00:00|6098.3|6095.5|6075.8|6072|6103.4|6100.5|6073.9|6071.1|2154
1748354700000|2025-05-27 14:05:00|6074.9|6072.1|6073.8|6070|6085.5|6082.7|6072.8|6069.8|1792
1748355000000|2025-05-27 14:10:00|6072.8|6068.8|6076.8|6074|6079.9|6077|6068.6|6065.1|1631
1748355300000|2025-05-27 14:15:00|6076.6|6073.8|6086.8|6084|6088.9|6086.1|6075.6|6072.8|1319
1748355600000|2025-05-27 14:20:00|6087.6|6084.8|6098.7|6094.9|6102.5|6099.2|6084.8|6081.6|1423
1748355900000|2025-05-27 14:25:00|6097.9|6095.1|6088.7|6085.9|6100.7|6097.9|6087.4|6084.1|824
1748356200000|2025-05-27 14:30:00|6088|6085.2|6078.9|6076.1|6090.7|6087.9|6075.9|6073.1|1636
1748356500000|2025-05-27 14:35:00|6079.9|6077.1|6075.8|6072|6086.8|6084|6075.7|6072|1320
1748356800000|2025-05-27 14:40:00|6075.7|6071.9|6075.8|6073|6081.3|6078.3|6070.8|6068|1560
1748357100000|2025-05-27 14:45:00|6076|6073.2|6064.1|6061.3|6076.8|6074|6062.1|6059.2|3037
1748357400000|2025-05-27 14:50:00|6063.3|6060.5|6039.6|6036.8|6065.2|6062.2|6032.8|6030|6905
1748357700000|2025-05-27 14:55:00|6039.8|6037|6040.7|6037.9|6041.6|6037.9|6032.8|6029.9|3371
1748358000000|2025-05-27 15:00:00|6042.2|6039.4|6037.7|6034.9|6047.7|6044.4|6034.8|6031.8|1697
1748358300000|2025-05-27 15:05:00|6038.6|6034.8|6046.4|6043.6|6055.6|6052.8|6037.7|6034.8|2442
1748358600000|2025-05-27 15:10:00|6046.3|6043.5|6044.7|6041.9|6052.4|6049.6|6042.8|6039.9|1239
1748358900000|2025-05-27 15:15:00|6043.9|6041.1|6042.8|6040|6049.7|6046|6041.8|6038.9|756
1748359200000|2025-05-27 15:20:00|6042.7|6039.9|6036|6033.2|6044.8|6042|6030.8|6027.2|2501
1748359500000|2025-05-27 15:25:00|6036.8|6034|6034|6030.2|6040|6037.2|6026.3|6023.5|2136
1748359800000|2025-05-27 15:30:00|6034.4|6030.6|6027.3|6024.5|6038.8|6036|6026|6023.2|3410
1748360100000|2025-05-27 15:35:00|6027|6024.2|6021.3|6018.5|6038.5|6035.3|6020.3|6017.5|2172
1748360400000|2025-05-27 15:40:00|6021|6018.2|6021.4|6018.6|6025.2|6022.4|6015.3|6012.5|2862
1748360700000|2025-05-27 15:45:00|6022.1|6019.3|6032.2|6029.4|6043.2|6040.3|6021.4|6018.4|2166
1748361000000|2025-05-27 15:50:00|6032.4|6028.4|6032.4|6029.6|6033.4|6030.4|6025.2|6022.4|984
1748361300000|2025-05-27 15:55:00|6032.5|6028.7|6033.2|6030.4|6038.4|6035.4|6027.5|6024.7|1367
1748361600000|2025-05-27 16:00:00|6033.4|6029.6|6043.1|6040.3|6053.2|6050.3|6032.4|6029.4|1691
1748361900000|2025-05-27 16:05:00|6042.2|6039.4|6048.1|6045.3|6052.5|6049.4|6042.2|6039.4|693
1748362200000|2025-05-27 16:10:00|6048|6044.3|6052.2|6049.4|6057.2|6054.4|6047.1|6044.3|2174
1748362500000|2025-05-27 16:15:00|6052.1|6049.3|6060.2|6057.4|6061.2|6058.4|6052.1|6048.5|1242
1748362800000|2025-05-27 16:20:00|6060.1|6056.3|6063.2|6060.4|6065.1|6062.3|6059.2|6056.3|1343
1748363100000|2025-05-27 16:25:00|6064.1|6061.3|6059.3|6056.5|6064.1|6061.3|6057.3|6054.4|2191
1748363400000|2025-05-27 16:30:00|6060.1|6057.3|6063.1|6060.3|6063.2|6060.4|6058.2|6055.4|684
1748363700000|2025-05-27 16:35:00|6062.9|6059.3|6071.1|6068.3|6073.1|6070.3|6061.1|6058.3|1699
1748364000000|2025-05-27 16:40:00|6072.1|6068.4|6068.9|6066.1|6072.1|6069.3|6065.2|6062.4|1312
1748364300000|2025-05-27 16:45:00|6068.2|6065.4|6067|6064.2|6071|6068.2|6063.2|6060.4|915
1748364600000|2025-05-27 16:50:00|6066.9|6064.1|6066|6062.2|6072|6069.2|6065.2|6062.2|578
1748364900000|2025-05-27 16:55:00|6065.9|6063.1|6060.9|6058.1|6069|6066.1|6058.9|6056.1|706
1748365200000|2025-05-27 17:00:00|6060.2|6057.1|6050.1|6047.3|6063.9|6061.1|6046.1|6043.3|2838
1748365500000|2025-05-27 17:05:00|6049.4|6046.6|6052.1|6049.3|6052.1|6049.3|6047.1|6044.3|480
1748365800000|2025-05-27 17:10:00|6052.3|6048.5|6050.3|6047.5|6052.4|6049.6|6049.3|6046.5|474
1748366100000|2025-05-27 17:15:00|6049.5|6046.7|6046.5|6043.7|6052.3|6049.5|6046.4|6043.6|1352
1748366400000|2025-05-27 17:20:00|6046.4|6043.6|6049.5|6046.7|6050.5|6047.7|6046.4|6043.6|493
1748366700000|2025-05-27 17:25:00|6049.4|6046.6|6043.6|6040.8|6052.5|6049.6|6043.4|6040.6|901
1748367000000|2025-05-27 17:30:00|6043.4|6040.6|6043.5|6040.7|6049.5|6046.7|6040.6|6037.7|1004
1748367300000|2025-05-27 17:35:00|6044.4|6040.6|6051.4|6048.6|6051.4|6048.6|6042.5|6039.7|812
1748367600000|2025-05-27 17:40:00|6051.5|6048.7|6047.4|6044.6|6056.5|6052.7|6047.2|6044.4|1209
1748367900000|2025-05-27 17:45:00|6048.2|6044.4|6054.1|6051.3|6055.3|6052.5|6046.5|6043.5|738
1748368200000|2025-05-27 17:50:00|6053.3|6050.5|6055.3|6052.5|6057.3|6054.4|6052.3|6049|882
1748368500000|2025-05-27 17:55:00|6056.1|6053.3|6058.2|6055.4|6061.6|6058.5|6053.5|6050.4|1375
1748368800000|2025-05-27 18:00:00|6059.2|6055.5|6059.9|6057.1|6065.1|6062.2|6058.1|6055.3|1111
1748369100000|2025-05-27 18:05:00|6060.1|6057.3|6063.8|6061|6067.9|6065.1|6059.1|6056.3|1281
1748369400000|2025-05-27 18:10:00|6063.9|6061.1|6065.9|6063.1|6067.9|6065.1|6061.1|6058.3|1000
1748369700000|2025-05-27 18:15:00|6066.1|6063.3|6065.9|6063.1|6069.9|6067|6065.1|6062.1|1302
1748370000000|2025-05-27 18:20:00|6065.8|6063|6073.8|6071|6076.9|6074|6063.8|6061|2573
1748370300000|2025-05-27 18:25:00|6073.1|6070.3|6078.8|6076|6079.5|6076.7|6067.9|6065.1|7597
1748370600000|2025-05-27 18:30:00|6079.5|6076.7|6076.8|6074|6080.9|6078.1|6076.8|6074|1789
1748370900000|2025-05-27 18:35:00|6077.7|6073.9|6082.7|6079.9|6083.7|6080.7|6075.7|6072.9|746
1748371200000|2025-05-27 18:40:00|6082.5|6079.7|6080.5|6077.7|6083|6079.9|6077.8|6074.8|444
1748371500000|2025-05-27 18:45:00|6080.8|6078|6082.6|6079.8|6083.6|6080.8|6080.5|6077.7|264
1748371800000|2025-05-27 18:50:00|6082.5|6079.7|6079.6|6076.8|6083.6|6080.7|6079.5|6076.7|180
1748372100000|2025-05-27 18:55:00|6079.5|6076.7|6079.6|6076.8|6081.8|6079|6079.5|6075.8|171
1748372400000|2025-05-27 19:00:00|6079.5|6076.7|6085.5|6082.7|6085.6|6082.8|6079.5|6076.7|325
1748372700000|2025-05-27 19:05:00|6084.5|6081.7|6081.6|6078.8|6084.6|6081.7|6081.5|6078.7|182
1748373000000|2025-05-27 19:10:00|6081.7|6078.9|6081.6|6078.8|6082.6|6079.7|6079.5|6076.7|98
1748373300000|2025-05-27 19:15:00|6081.5|6078.7|6080.6|6077.8|6081.7|6078.8|6079.7|6076.8|200
1748373600000|2025-05-27 19:20:00|6080.7|6076.9|6080.7|6077.9|6081.7|6078.8|6078.6|6075.8|131
1748373900000|2025-05-27 19:25:00|6080.6|6077.8|6080.7|6077.9|6083.6|6080.7|6079.7|6076.8|153
1748374200000|2025-05-27 19:30:00|6080.6|6077.8|6084.5|6081.7|6084.6|6081.7|6080.6|6077.8|272
1748374500000|2025-05-27 19:35:00|6083.7|6080.9|6082.6|6079.8|6084.6|6081.7|6082.1|6078.8|451
1748374800000|2025-05-27 19:40:00|6082.7|6079.9|6083.6|6080.8|6084.6|6081.6|6082.7|6079.8|98
1748375100000|2025-05-27 19:45:00|6083.7|6080.9|6081.7|6078.9|6083.9|6080.9|6081.7|6078.9|322
1748375400000|2025-05-27 19:50:00|6081.8|6079|6083.6|6080.8|6083.7|6080.9|6081.7|6078.8|328
1748375700000|2025-05-27 19:55:00|6082.8|6080|6085.7|6082.9|6085.7|6082.9|6081.6|6078.8|570
1748376000000|2025-05-27 20:00:00|6085.6|6082.8|6088.5|6085.7|6088.5|6085.7|6085.6|6082.8|247
1748376300000|2025-05-27 20:05:00|6089.4|6086.6|6099.5|6096.7|6100.5|6097.7|6088.5|6085.6|362
1748376600000|2025-05-27 20:10:00|6099.4|6096.6|6097.4|6093.6|6099.4|6096.6|6095.5|6092.6|175
1748376900000|2025-05-27 20:15:00|6096.5|6094.6|6094.7|6090.9|6097.5|6094.7|6092.4|6089.6|219
1748377200000|2025-05-27 20:20:00|6094.5|6090.7|6093.6|6089.8|6094.5|6090.9|6091.8|6088.7|95
1748377500000|2025-05-27 20:25:00|6093.5|6090.7|6094.5|6091.7|6096.5|6093.7|6092.6|6089.8|133
1748377800000|2025-05-27 20:30:00|6094.6|6091.8|6101.4|6098.6|6102.4|6099.6|6094.6|6091.8|419
1748378100000|2025-05-27 20:35:00|6101.5|6098.7|6099.5|6096.7|6101.5|6098.7|6098.4|6095.6|124
1748378400000|2025-05-27 20:40:00|6100.4|6096.6|6095.5|6092.7|6100.4|6096.7|6095.5|6092.7|233
1748378700000|2025-05-27 20:45:00|6095.6|6091.8|6091.6|6088.8|6095.6|6092.7|6091.6|6088.8|147
1748379000000|2025-05-27 20:50:00|6092.5|6089.7|6093.6|6090.8|6095.6|6092.7|6092.5|6089.7|205
1748379300000|2025-05-27 20:55:00|6094.6|6090.1|6093.6|6090.8|6095.5|6091.8|6092.6|6089.8|313
1748383200000|2025-05-27 22:00:00|6094.4|6091.6|6100.3|6096.5|6101.4|6098.6|6094.4|6091.6|313
1748383500000|2025-05-27 22:05:00|6100.1|6097.3|6100.3|6096.5|6101.1|6097.5|6098.3|6095.5|230
1748383800000|2025-05-27 22:10:00|6099.3|6097.3|6098.3|6094.5|6100.3|6097.3|6097.4|6094.5|70
1748384100000|2025-05-27 22:15:00|6098.4|6094.6|6096.2|6092.4|6098.5|6095.6|6095.4|6092.4|52
1748384400000|2025-05-27 22:20:00|6095.4|6092.6|6097.4|6094.6|6098.2|6094.6|6093.5|6090.3|50
1748384700000|2025-05-27 22:25:00|6096.4|6093.6|6095.4|6092.6|6096.5|6093.6|6095.4|6092.6|19
1748385000000|2025-05-27 22:30:00|6096.2|6092.4|6099.2|6095.4|6099.4|6096.6|6096.2|6092.4|54
1748385300000|2025-05-27 22:35:00|6098.4|6095.6|6100.3|6097.5|6101.4|6098.6|6098.4|6095.1|57
1748385600000|2025-05-27 22:40:00|6101.2|6097.4|6101.2|6097.4|6102.2|6099.4|6099.3|6096.4|50
1748385900000|2025-05-27 22:45:00|6100.3|6097.5|6102.3|6098.5|6102.3|6098.5|6099.3|6096.2|25
1748386200000|2025-05-27 22:50:00|6101.5|6098.7|6102.3|6099.5|6103.3|6100.5|6101.5|6098.5|14
1748386500000|2025-05-27 22:55:00|6103.3|6100.5|6102.5|6098.7|6103.3|6100.5|6101.3|6098.5|25
1748386800000|2025-05-27 23:00:00|6101.5|6098.8|6104.4|6100.6|6104.4|6100.6|6101.5|6098.8|14
1748387100000|2025-05-27 23:05:00|6103.6|6100.8|6105.1|6102.3|6105.3|6102.4|6103.3|6100.4|23
1748387400000|2025-05-27 23:10:00|6105.2|6102.4|6106.3|6103.5|6109.3|6105.6|6105.1|6101.4|65
1748387700000|2025-05-27 23:15:00|6106.4|6102.6|6105.3|6102.5|6106.4|6103.5|6105.3|6102.5|19
1748388000000|2025-05-27 23:20:00|6105.4|6101.6|6102.3|6099.5|6106.8|6103.5|6102.3|6099.4|77
1748388300000|2025-05-27 23:25:00|6103.2|6099.4|6098.2|6095.4|6103.2|6099.9|6098.2|6094.4|52
1748388600000|2025-05-27 23:30:00|6097.3|6094.4|6105.3|6102.5|6106.3|6103.2|6097.3|6094|84
1748388900000|2025-05-27 23:35:00|6106.2|6102.4|6108.4|6104.6|6108.4|6105.5|6106.1|6102.4|33
1748389200000|2025-05-27 23:40:00|6108.3|6105.5|6108.3|6105.5|6109.1|6105.5|6107.3|6104.5|27
1748389500000|2025-05-27 23:45:00|6108.4|6104.6|6107.4|6104.6|6108.4|6105.5|6107.3|6104.5|20
1748389800000|2025-05-27 23:50:00|6108.3|6104.5|6107.4|6104.6|6108.3|6104.6|6107.4|6104.5|13
1748390100000|2025-05-27 23:55:00|6107.3|6104.5|6109.2|6106.4|6111.6|6108.5|6106.9|6103.6|169
1748390400000|2025-05-28 00:00:00|6108.5|6105.7|6115.1|6111.3|6115.1|6111.6|6106.2|6103.3|336
1748390700000|2025-05-28 00:05:00|6114.2|6111.4|6121|6118.2|6123|6120.2|6113.2|6109.9|507
1748391000000|2025-05-28 00:10:00|6121.1|6118.3|6126|6123.2|6127|6124.2|6119.1|6116.2|326
1748391300000|2025-05-28 00:15:00|6125.8|6123|6128|6124.2|6128|6124.3|6124|6121.2|99
1748391600000|2025-05-28 00:20:00|6127|6123.2|6124.1|6121.3|6127|6123.2|6123|6119.8|123
1748391900000|2025-05-28 00:25:00|6124.2|6121.4|6126|6123.2|6126.1|6123.3|6123|6120.2|203
1748392200000|2025-05-28 00:30:00|6126.1|6123.3|6122.9|6120.1|6127.1|6124.1|6122.9|6120.1|76
1748392500000|2025-05-28 00:35:00|6123.8|6120|6121.9|6119.1|6125.1|6122.1|6119.9|6117.1|110
1748392800000|2025-05-28 00:40:00|6122.9|6119.3|6127.5|6123.7|6127.7|6124.9|6121.9|6119.1|1054
1748393100000|2025-05-28 00:45:00|6126.5|6122.9|6124.8|6121|6128.8|6125.9|6123.8|6120.9|200
1748393400000|2025-05-28 00:50:00|6124.9|6121.1|6126.7|6123.9|6127.5|6123.9|6123.7|6120|136
1748393700000|2025-05-28 00:55:00|6126.8|6123|6121.8|6119|6126.8|6123.9|6120.8|6117.9|143
1748394000000|2025-05-28 01:00:00|6120.9|6118.1|6125.6|6122.8|6127.8|6124.8|6115.7|6112.7|372
1748394300000|2025-05-28 01:05:00|6125.5|6122.7|6122.6|6119.8|6128.5|6124.8|6119.6|6116.5|152
1748394600000|2025-05-28 01:10:00|6122.5|6119.7|6119.9|6117.1|6122.8|6120|6117.9|6115|286
1748394900000|2025-05-28 01:15:00|6119.8|6117|6118.9|6116.1|6120.9|6118.1|6117|6114.2|223
1748395200000|2025-05-28 01:20:00|6118.1|6115.3|6124.7|6121.9|6125.7|6122.4|6117.9|6115|191
1748395500000|2025-05-28 01:25:00|6123.9|6120.9|6121.9|6119.1|6125.9|6123.1|6120.9|6117.9|71
1748395800000|2025-05-28 01:30:00|6121.4|6118.1|6116.9|6114.1|6122.7|6119.4|6115.9|6112.9|191
1748396100000|2025-05-28 01:35:00|6117.9|6113.9|6114.9|6112.1|6118.7|6115.1|6114|6111.1|161
1748396400000|2025-05-28 01:40:00|6114.7|6111.9|6104.9|6102.1|6115|6112.1|6103.7|6100.9|293
1748396700000|2025-05-28 01:45:00|6105.7|6102.9|6109.7|6106.9|6110.8|6108|6101.9|6099.1|102
1748397000000|2025-05-28 01:50:00|6109.8|6107|6108.8|6106|6112|6109|6106.8|6103.9|109
1748397300000|2025-05-28 01:55:00|6109.8|6107|6105.7|6102.9|6110.2|6107|6105|6102|89
1748397600000|2025-05-28 02:00:00|6105.8|6103|6106.7|6102.9|6109.7|6106|6103.7|6099.9|245
1748397900000|2025-05-28 02:05:00|6105.8|6103|6104.7|6100.9|6106.7|6103|6101.3|6098|121
1748398200000|2025-05-28 02:10:00|6103.8|6101|6107.8|6105|6110.8|6107.9|6103.8|6100.9|108
1748398500000|2025-05-28 02:15:00|6108.7|6104.9|6110.7|6106.9|6111.7|6108|6106.7|6103.9|56
1748398800000|2025-05-28 02:20:00|6109.8|6107|6107.8|6105|6110.7|6107.4|6107.8|6104.9|41
1748399100000|2025-05-28 02:25:00|6108.7|6104.9|6105.9|6103.1|6109.7|6106.4|6105.8|6102.9|56
1748399400000|2025-05-28 02:30:00|6105.8|6103|6107.8|6105|6108.8|6106|6104.8|6102|73
1748399700000|2025-05-28 02:35:00|6107.9|6104.1|6110.7|6106.9|6111.9|6109|6106.8|6103.9|62
1748400000000|2025-05-28 02:40:00|6109.8|6107|6112.8|6110|6113.9|6111|6109.8|6106.8|89
1748400300000|2025-05-28 02:45:00|6112.9|6109.1|6117.9|6114.1|6118.3|6115.1|6111.8|6108.8|115
1748400600000|2025-05-28 02:50:00|6117.8|6115|6116.8|6114|6117.9|6115|6116.4|6113.1|40
1748400900000|2025-05-28 02:55:00|6117.8|6115|6116.8|6114|6118.8|6116|6115.8|6112.8|56
1748401200000|2025-05-28 03:00:00|6116.9|6113.1|6112.8|6110|6116.9|6114|6110.9|6108|284
1748401500000|2025-05-28 03:05:00|6112.9|6110.1|6115.7|6111.9|6117.9|6115.1|6112.9|6110.1|107
1748401800000|2025-05-28 03:10:00|6115.6|6112.8|6115.9|6113.1|6117.2|6113.9|6113.7|6110.8|75
1748402100000|2025-05-28 03:15:00|6116|6113.2|6115.9|6112.1|6118.9|6115.9|6115.7|6112.1|128
1748402400000|2025-05-28 03:20:00|6115|6112.2|6115.9|6113.1|6116.9|6113.9|6113.7|6110.8|53
1748402700000|2025-05-28 03:25:00|6116.7|6112.9|6112.7|6109.9|6116.9|6113.1|6110.7|6107.9|70
1748403000000|2025-05-28 03:30:00|6113.6|6109.8|6099.1|6096.3|6113.9|6110.1|6098.2|6094.9|547
1748403300000|2025-05-28 03:35:00|6098.1|6095.3|6100.1|6096.3|6101.1|6098.3|6096.4|6093.3|194
1748403600000|2025-05-28 03:40:00|6099.1|6096.2|6100|6097.2|6101.1|6097.4|6098.2|6095.3|88
1748403900000|2025-05-28 03:45:00|6100.1|6097.3|6099.1|6096.3|6101|6098|6099|6095.3|80
1748404200000|2025-05-28 03:50:00|6099.8|6097|6099.5|6096.7|6100|6097.2|6099|6096.2|53
1748404500000|2025-05-28 03:55:00|6099.1|6096.3|6100.9|6098.1|6102.1|6099.3|6098.9|6095.8|73
1748404800000|2025-05-28 04:00:00|6101.1|6098.3|6106.9|6103.1|6112.9|6110|6100.9|6098.1|529
1748405100000|2025-05-28 04:05:00|6106.1|6103.3|6105.9|6103.1|6108.1|6104.8|6105.9|6102.3|34
1748405400000|2025-05-28 04:10:00|6106.1|6102.3|6107.8|6105|6109.9|6106.3|6105.1|6101.8|57
1748405700000|2025-05-28 04:15:00|6107.9|6105.1|6103.1|6100.3|6108.1|6105.1|6103.1|6100.1|41
1748406000000|2025-05-28 04:20:00|6102.9|6100.1|6103.9|6101.1|6105.1|6101.4|6102.9|6100.1|46
1748406300000|2025-05-28 04:25:00|6104.9|6101|6106|6103.2|6107.3|6104.1|6104.8|6101|102
1748406600000|2025-05-28 04:30:00|6106.9|6103.1|6106.9|6104.1|6109|6106.1|6105.9|6103|62
1748406900000|2025-05-28 04:35:00|6107.8|6104|6109.9|6107.1|6110|6107.1|6106.9|6104|33
1748407200000|2025-05-28 04:40:00|6110.8|6107|6105.9|6103.1|6110.9|6108.1|6105.8|6102.6|127
1748407500000|2025-05-28 04:45:00|6105.8|6103|6102.9|6100.1|6105.9|6103.1|6102.7|6099.2|68
1748407800000|2025-05-28 04:50:00|6103.7|6099.9|6105.9|6103.1|6106.9|6103.9|6101.9|6098.9|91
1748408100000|2025-05-28 04:55:00|6105.7|6102.9|6104.9|6102.1|6105.9|6102.9|6104.4|6101.1|30
1748408400000|2025-05-28 05:00:00|6105.7|6101.9|6106.9|6104.1|6108.9|6106.1|6105.7|6101.9|87
1748408700000|2025-05-28 05:05:00|6107.6|6104.8|6107.9|6104.1|6109.7|6106.4|6103.9|6100.9|84
1748409000000|2025-05-28 05:10:00|6107|6104.2|6108.8|6106|6109.9|6107.1|6106.9|6103.9|39
1748409300000|2025-05-28 05:15:00|6107.8|6105|6110.7|6107.9|6111.8|6108.9|6107.8|6104.9|72
1748409600000|2025-05-28 05:20:00|6111.7|6108.9|6111.8|6109|6113.8|6110.9|6109.8|6107|189
1748409900000|2025-05-28 05:25:00|6111.7|6108.9|6109.7|6106.9|6112.8|6109.9|6108.7|6105.9|32
1748410200000|2025-05-28 05:30:00|6108.8|6106|6099.7|6096.9|6111.8|6108.9|6097|6093.9|384
1748410500000|2025-05-28 05:35:00|6099.8|6097|6102.8|6099|6103.7|6100|6099.8|6096.9|93
1748410800000|2025-05-28 05:40:00|6102.7|6100|6102.8|6100|6105.8|6103|6101.8|6098.9|75
1748411100000|2025-05-28 05:45:00|6102.7|6099.9|6103.7|6100.9|6104.8|6102|6101.7|6098.9|57
1748411400000|2025-05-28 05:50:00|6102.8|6100|6103.7|6099.9|6104.9|6102|6100.7|6097|68
1748411700000|2025-05-28 05:55:00|6102.8|6100|6098.9|6096.1|6103.8|6101|6097.8|6094.9|77
1748412000000|2025-05-28 06:00:00|6099.8|6097|6094.8|6092|6100.8|6098|6091.7|6088|236
1748412300000|2025-05-28 06:05:00|6094.9|6091.1|6094.9|6091.1|6098.2|6095|6090.9|6088|150
1748412600000|2025-05-28 06:10:00|6094.8|6092|6094.6|6091.8|6095.9|6092.2|6092.6|6089.7|68
1748412900000|2025-05-28 06:15:00|6094.8|6091|6090.6|6087.8|6094.8|6092|6089.8|6086.8|175
1748413200000|2025-05-28 06:20:00|6089.9|6087.1|6095.8|6093|6095.9|6093.1|6089.8|6086.8|135
1748413500000|2025-05-28 06:25:00|6095.9|6092.1|6090.8|6088|6095.9|6092.2|6088|6085|197
1748413800000|2025-05-28 06:30:00|6091.6|6087.8|6090.7|6087.9|6092.9|6090|6090.6|6086.9|85
1748414100000|2025-05-28 06:35:00|6091.6|6087.8|6084.7|6081.9|6093.1|6089.8|6083.7|6080.8|338
1748414400000|2025-05-28 06:40:00|6083.9|6080.9|6077.6|6073.8|6084.7|6081.8|6076.7|6073.8|316
1748414700000|2025-05-28 06:45:00|6077.7|6074.9|6073.7|6070.9|6078.7|6075.9|6071|6068.1|372
1748415000000|2025-05-28 06:50:00|6074.6|6070.8|6082.7|6079.9|6084.7|6081.9|6073.7|6070.8|392
1748415300000|2025-05-28 06:55:00|6082.6|6079.8|6080.6|6076.8|6083.7|6080.9|6079.7|6076.8|109
1748415600000|2025-05-28 07:00:00|6080.7|6077.9|6109.6|6105.8|6110.6|6106.8|6080.7|6077.9|807
1748415900000|2025-05-28 07:05:00|6109.4|6106.6|6106.4|6103.6|6109.6|6106.8|6102.4|6099.6|336
1748416200000|2025-05-28 07:10:00|6106.2|6102.4|6108.6|6105.8|6109.6|6106.6|6104.4|6101.5|483
1748416500000|2025-05-28 07:15:00|6109.3|6106.5|6112.4|6109.6|6117.3|6113.6|6109.3|6106.5|645
1748416800000|2025-05-28 07:20:00|6113.3|6109.5|6112.4|6109.6|6114.4|6111.5|6110.6|6107.6|262
1748417100000|2025-05-28 07:25:00|6113.1|6110.3|6113.4|6109.6|6115.4|6112.6|6110.4|6107.3|233
1748417400000|2025-05-28 07:30:00|6113.5|6110.6|6106.4|6103.6|6115.5|6112.6|6106.4|6103.6|467
1748417700000|2025-05-28 07:35:00|6106.3|6103.5|6110.4|6107.6|6111.4|6108.6|6105.4|6102.5|271
1748418000000|2025-05-28 07:40:00|6110.5|6107.7|6115.5|6112.7|6117.4|6114.6|6109.4|6105.7|213
1748418300000|2025-05-28 07:45:00|6116.3|6113.5|6122.2|6119.4|6122.4|6119.4|6113.4|6110.6|358
1748418600000|2025-05-28 07:50:00|6123.2|6120.4|6118.4|6115.6|6124.2|6121.4|6117.4|6114.4|655
1748418900000|2025-05-28 07:55:00|6118.2|6115.4|6120.2|6117.4|6124.2|6121.4|6116.2|6113.1|476
1748419200000|2025-05-28 08:00:00|6122.2|6119.4|6116.4|6112.6|6123.2|6120.4|6113.4|6110.6|441
1748419500000|2025-05-28 08:05:00|6115.5|6112.7|6105.4|6102.6|6121.4|6118.6|6105.4|6102.1|492
1748419800000|2025-05-28 08:10:00|6105.5|6102.7|6113.4|6110.6|6117.4|6114.6|6104.5|6101.7|363
1748420100000|2025-05-28 08:15:00|6113.5|6110.7|6102.5|6098.7|6114.5|6111.6|6101.3|6098.5|391
1748420400000|2025-05-28 08:20:00|6102.3|6099.5|6089.3|6086.5|6102.5|6099.5|6087.3|6084.5|895
1748420700000|2025-05-28 08:25:00|6089.5|6086.7|6084.5|6081.7|6093.5|6090.5|6081.5|6078.5|826
1748421000000|2025-05-28 08:30:00|6085.3|6081.5|6082.5|6079.7|6087.5|6084.7|6077.5|6074.3|1036
1748421300000|2025-05-28 08:35:00|6083.2|6080.4|6083.3|6080.5|6087.3|6084.5|6081.5|6078.5|513
1748421600000|2025-05-28 08:40:00|6083.5|6079.7|6081.3|6078.5|6085.5|6082.7|6081.3|6078.5|339
1748421900000|2025-05-28 08:45:00|6081.4|6078.6|6087.3|6084.5|6090.3|6087.5|6081.3|6078.5|525
1748422200000|2025-05-28 08:50:00|6087.4|6084.6|6083.4|6080.6|6088|6085.2|6082.9|6079.6|263
1748422500000|2025-05-28 08:55:00|6084.2|6081.4|6088.4|6085.6|6089.4|6086.5|6077.6|6074.6|320
1748422800000|2025-05-28 09:00:00|6088.3|6085.5|6094.3|6091.5|6094.4|6091.5|6082.3|6079.5|307
1748423100000|2025-05-28 09:05:00|6095|6092.2|6098.3|6095.5|6098.4|6095.6|6094.3|6091.5|228
1748423400000|2025-05-28 09:10:00|6098.4|6095.6|6103.4|6099.6|6104.4|6100.6|6095.3|6092.5|208
1748423700000|2025-05-28 09:15:00|6102.4|6099.5|6105.4|6102.6|6107.4|6104.5|6101.4|6098.5|146
1748424000000|2025-05-28 09:20:00|6105.3|6102.5|6113.3|6110.5|6113.3|6110.5|6103.3|6100.5|186
1748424300000|2025-05-28 09:25:00|6112.4|6109.6|6111.3|6108.5|6114.4|6111.6|6109.3|6106.1|471
1748424600000|2025-05-28 09:30:00|6111.4|6108.6|6119.1|6115.3|6119.1|6116.2|6103.3|6100.3|630
1748424900000|2025-05-28 09:35:00|6119|6116.2|6120.1|6117.3|6123|6120|6117|6114.2|351
1748425200000|2025-05-28 09:40:00|6120.2|6117.4|6124.1|6121.3|6125.1|6122.2|6118.2|6115.3|346
1748425500000|2025-05-28 09:45:00|6124|6121.2|6120.1|6117.3|6129.1|6126.2|6118.1|6114.4|732
1748425800000|2025-05-28 09:50:00|6121|6117.2|6120.2|6117.4|6124.2|6121.4|6119.2|6116.4|204
1748426100000|2025-05-28 09:55:00|6121.2|6117.6|6119.2|6115.4|6124.2|6121.3|6118.1|6114.9|200
1748426400000|2025-05-28 10:00:00|6118.4|6115.6|6124.1|6120.3|6125.1|6122.3|6115.2|6112.4|426
1748426700000|2025-05-28 10:05:00|6123.2|6120.4|6122.2|6119.4|6126.3|6123.4|6120.2|6117.3|187
1748427000000|2025-05-28 10:10:00|6123.2|6119.9|6127.1|6124.3|6129.2|6126.4|6117.3|6114.4|394
1748427300000|2025-05-28 10:15:00|6126.2|6123.4|6129.2|6126.4|6131.2|6128.3|6125.1|6122.3|636
1748427600000|2025-05-28 10:20:00|6129.3|6126.5|6131.2|6128.4|6132.3|6129.4|6129.2|6126|248
1748427900000|2025-05-28 10:25:00|6131.3|6127.5|6130.2|6127.4|6132|6129.2|6126.2|6123.2|455
1748428200000|2025-05-28 10:30:00|6131|6127.2|6133.2|6130.4|6134.2|6131.1|6128.7|6125.4|543
1748428500000|2025-05-28 10:35:00|6133|6130.2|6137|6134.2|6139.2|6136.4|6132.3|6129.4|601
1748428800000|2025-05-28 10:40:00|6136.2|6133.4|6133|6130.2|6138.2|6135.4|6130.2|6127.4|328
1748429100000|2025-05-28 10:45:00|6133.2|6130.4|6130.2|6127.4|6135.2|6132.2|6129|6126.2|212
1748429400000|2025-05-28 10:50:00|6130.3|6127.5|6138|6135.2|6138.3|6135.3|6129.3|6126.5|280
1748429700000|2025-05-28 10:55:00|6138.3|6135.5|6135.3|6132.5|6146|6142.3|6135.1|6132.3|712
1748430000000|2025-05-28 11:00:00|6135.1|6132.3|6134.3|6131.5|6135.3|6132.5|6130.1|6127.3|191
1748430300000|2025-05-28 11:05:00|6134.1|6131.3|6134.3|6131.5|6135.1|6132.3|6130.1|6127.3|542
1748430600000|2025-05-28 11:10:00|6134.1|6131.3|6132.4|6129.6|6135.4|6132.6|6131.3|6128.1|617
1748430900000|2025-05-28 11:15:00|6133.3|6129.5|6124.3|6121.5|6133.4|6130.5|6123.4|6120.5|472
1748431200000|2025-05-28 11:20:00|6124.4|6121.6|6124.2|6121.4|6125.1|6121.7|6120.2|6117.4|510
1748431500000|2025-05-28 11:25:00|6124.4|6121.6|6125.4|6122.6|6129.2|6126.4|6124.2|6121.4|456
1748431800000|2025-05-28 11:30:00|6125.2|6122.4|6136.1|6133.3|6136.1|6133.3|6119.8|6117|800
1748432100000|2025-05-28 11:35:00|6136.2|6133.4|6132.2|6128.4|6137.2|6134.4|6131.1|6128.3|185
1748432400000|2025-05-28 11:40:00|6132.1|6129.3|6135.1|6132.3|6138.6|6135.3|6132.1|6128.4|683
1748432700000|2025-05-28 11:45:00|6135.2|6132.4|6138.1|6135.3|6138.2|6135.4|6133.2|6130.4|422
1748433000000|2025-05-28 11:50:00|6138.2|6135.4|6133.3|6130.5|6141.1|6138.3|6131.3|6128.4|1129
1748433300000|2025-05-28 11:55:00|6133.6|6130.8|6127.3|6124.5|6134.3|6131.5|6126.3|6123.5|342
1748433600000|2025-05-28 12:00:00|6125.5|6122.7|6132.3|6129.5|6133.5|6130.5|6125.5|6122.7|818
1748433900000|2025-05-28 12:05:00|6132.2|6129.4|6143|6140.2|6143|6140.2|6131.5|6128.2|1782
1748434200000|2025-05-28 12:10:00|6142.9|6140.1|6142|6139.2|6143.2|6140.2|6140|6137.1|397
1748434500000|2025-05-28 12:15:00|6142.9|6140.1|6140|6137.2|6144.9|6142.1|6133.3|6130.5|1136
1748434800000|2025-05-28 12:20:00|6140.9|6138.1|6148|6145.2|6152|6148.4|6140.9|6138.1|1603
1748435100000|2025-05-28 12:25:00|6147.9|6145.1|6145.9|6143.1|6149.9|6147.1|6145.9|6143.1|530
1748435400000|2025-05-28 12:30:00|6146|6143.2|6142|6139.2|6149|6146.1|6140.9|6138.1|2041
1748435700000|2025-05-28 12:35:00|6142.9|6140.1|6148.7|6145.9|6151.7|6148.9|6142.9|6140.1|965
1748436000000|2025-05-28 12:40:00|6148.9|6146.1|6152.5|6149.7|6153.6|6150.8|6145.7|6142.9|1534
1748436300000|2025-05-28 12:45:00|6151.7|6148.9|6156.3|6153.5|6158.6|6155.6|6151.4|6148.3|1098
1748436600000|2025-05-28 12:50:00|6157.3|6154.5|6160.3|6157.5|6160.4|6157.5|6155.6|6152.6|1190
1748436900000|2025-05-28 12:55:00|6160.4|6157.6|6163.3|6160.5|6163.4|6160.6|6159.3|6155.9|651
1748437200000|2025-05-28 13:00:00|6163.4|6160.6|6174.3|6171.5|6182.2|6179.2|6159.3|6156.5|6213
1748437500000|2025-05-28 13:05:00|6173.4|6170.6|6167.1|6164.3|6174.3|6171.5|6163.3|6160.5|2154
1748437800000|2025-05-28 13:10:00|6167|6164.2|6167.1|6164.3|6171|6168.2|6158.3|6155.5|2766
1748438100000|2025-05-28 13:15:00|6166.4|6163.6|6172.1|6169.3|6175.1|6171.5|6161.3|6157.6|1910
1748438400000|2025-05-28 13:20:00|6172|6169.2|6175.1|6172.3|6176.5|6173.3|6171.1|6168.3|819
1748438700000|2025-05-28 13:25:00|6174.1|6171.3|6181.8|6179|6183|6180.2|6170.1|6167.3|3760
1748439000000|2025-05-28 13:30:00|6182|6178.2|6185|6182.2|6190.8|6187.9|6175|6172.2|3157
1748439300000|2025-05-28 13:35:00|6184.2|6181.4|6177|6173.2|6190|6187|6176|6172.8|1757
1748439600000|2025-05-28 13:40:00|6176.1|6173.3|6171|6168.2|6176.1|6173.3|6168.2|6165.3|1441
1748439900000|2025-05-28 13:45:00|6172.1|6168.3|6168.1|6165.3|6175.1|6172.2|6164.4|6161.3|1664
1748440200000|2025-05-28 13:50:00|6168.9|6165.1|6163.1|6160.3|6170.1|6167.1|6158.2|6155.4|1761
1748440500000|2025-05-28 13:55:00|6163.2|6160.4|6163.9|6161.1|6169.1|6166.1|6156.2|6153.4|1724
1748440800000|2025-05-28 14:00:00|6164.1|6161.3|6172.9|6170.1|6175.7|6172.9|6163.1|6160|2360
1748441100000|2025-05-28 14:05:00|6172.8|6169|6172.9|6170.1|6176.8|6174|6170.8|6167.8|1227
1748441400000|2025-05-28 14:10:00|6172.8|6170|6173.8|6170|6174.8|6172|6166.8|6163.8|1027
1748441700000|2025-05-28 14:15:00|6173.6|6170.8|6175.8|6173|6175.8|6173|6159.9|6157|1748
1748442000000|2025-05-28 14:20:00|6176.6|6172.8|6168.8|6166|6178.6|6175.7|6167.8|6164.8|1511
1748442300000|2025-05-28 14:25:00|6167.8|6165|6163.6|6160.8|6170.9|6168|6155.9|6153.1|2334
1748442600000|2025-05-28 14:30:00|6163|6159.2|6154.7|6151.9|6163.8|6160.8|6144.2|6141.4|2613
1748442900000|2025-05-28 14:35:00|6154|6151.2|6155|6152.2|6156|6153.2|6148.9|6146.1|1362
1748443200000|2025-05-28 14:40:00|6154.9|6152.1|6160.9|6157.1|6169.7|6166.9|6152|6149.2|1601
1748443500000|2025-05-28 14:45:00|6160.7|6156.9|6156|6153.2|6161.7|6158.8|6151.1|6148.2|1095
1748443800000|2025-05-28 14:50:00|6155.3|6152.5|6152|6149.2|6155.5|6152.5|6148|6144.7|694
1748444100000|2025-05-28 14:55:00|6151.9|6149.1|6152|6149.2|6154|6151.2|6149.1|6146.2|538
1748444400000|2025-05-28 15:00:00|6152.1|6149.3|6163.7|6159.9|6163.8|6161|6149|6146.1|1846
1748444700000|2025-05-28 15:05:00|6162.8|6160|6172.4|6169.6|6172.7|6169.9|6160|6157.2|1147
1748445000000|2025-05-28 15:10:00|6172.7|6169.9|6168.6|6165.8|6174.7|6171.8|6160.7|6157|3613
1748445300000|2025-05-28 15:15:00|6168.7|6164.9|6171.7|6168.9|6173.8|6171|6160.8|6158|1403
1748445600000|2025-05-28 15:20:00|6170.8|6168|6175.7|6172.9|6177.7|6174.4|6170|6167|1027
1748445900000|2025-05-28 15:25:00|6175|6172.2|6176.5|6173.7|6180.8|6178|6173.8|6171|1179
1748446200000|2025-05-28 15:30:00|6176.7|6173.9|6179.5|6176.7|6180|6177|6172.8|6170|1217
1748446500000|2025-05-28 15:35:00|6179.7|6176.9|6225.1|6222.3|6231|6228.2|6179.5|6176.1|8326
1748446800000|2025-05-28 15:40:00|6225|6222.2|6229.1|6225.3|6236.9|6233.3|6222|6219.2|5621
1748447100000|2025-05-28 15:45:00|6228.9|6226.1|6223.1|6220.3|6230.1|6227.3|6217.1|6214.3|3637
1748447400000|2025-05-28 15:50:00|6223.8|6221|6215.1|6212.3|6226.1|6223.1|6204.1|6201.3|3142
1748447700000|2025-05-28 15:55:00|6215.2|6211.3|6216.9|6214.1|6220.1|6217.1|6210.2|6207.3|2385
1748448000000|2025-05-28 16:00:00|6217.1|6214.3|6217.1|6214.3|6221.1|6218.3|6212.1|6209.3|1162
1748448300000|2025-05-28 16:05:00|6217.2|6214.4|6197.1|6194.3|6217.9|6215.1|6173.3|6170|7866
1748448600000|2025-05-28 16:10:00|6197.9|6195.1|6201.8|6199|6206|6203.1|6193.9|6191.1|2914
1748448900000|2025-05-28 16:15:00|6201|6198.2|6196.8|6194|6205.6|6202.1|6194|6191.1|2165
1748449200000|2025-05-28 16:20:00|6195.8|6193|6192.7|6188.9|6199.1|6196|6190.8|6188|1190
1748449500000|2025-05-28 16:25:00|6191.9|6189.1|6201.6|6198.8|6208.7|6205.9|6190.7|6187.9|3222
1748449800000|2025-05-28 16:30:00|6202.3|6199.5|6208.2|6205.4|6210.3|6207.5|6195.5|6192.5|2686
1748450100000|2025-05-28 16:35:00|6209|6205.2|6201.3|6198.5|6212.2|6209.2|6201.2|6198.4|2161
1748450400000|2025-05-28 16:40:00|6200.4|6197.6|6203.2|6200.4|6203.2|6200.4|6185.4|6182.3|2308
1748450700000|2025-05-28 16:45:00|6204|6200.2|6203|6200.2|6206.2|6203.2|6198|6195.2|810
1748451000000|2025-05-28 16:50:00|6203.1|6200.3|6198.3|6195.5|6204.5|6201.2|6195.3|6192.5|1315
1748451300000|2025-05-28 16:55:00|6198.1|6195.3|6204|6201.2|6205.1|6202.2|6196.3|6193.3|745
1748451600000|2025-05-28 17:00:00|6204.1|6201.3|6198.1|6195.3|6209.1|6206.2|6198.1|6195.2|1612
1748451900000|2025-05-28 17:05:00|6198|6195.2|6193|6190.2|6198.1|6195.3|6189.8|6186.2|1155
1748452200000|2025-05-28 17:10:00|6193.7|6190.9|6191.1|6188.3|6196|6192.3|6190|6187.2|2219
1748452500000|2025-05-28 17:15:00|6191.3|6188.5|6186.2|6183.4|6194|6190.3|6183.4|6180.6|2268
1748452800000|2025-05-28 17:20:00|6187|6184.2|6184.5|6181.7|6189.5|6186.7|6183.5|6180.7|1358
1748453100000|2025-05-28 17:25:00|6184.7|6181.9|6181.8|6179|6186|6182.7|6180.8|6177.9|1667
1748453400000|2025-05-28 17:30:00|6182.5|6179.7|6183.8|6181|6185.8|6183|6182.5|6179.7|829
1748453700000|2025-05-28 17:35:00|6183.9|6181.1|6183.8|6181|6184.9|6182|6182.1|6178.8|480
1748454000000|2025-05-28 17:40:00|6183.9|6181.1|6177.9|6175.1|6186.8|6184|6173.1|6170.1|1192
1748454300000|2025-05-28 17:45:00|6177.8|6175|6172.1|6169.3|6181.9|6179.1|6171.1|6168.1|2433
1748454600000|2025-05-28 17:50:00|6172.9|6169.1|6174.8|6172|6174.9|6172|6167.9|6165|1480
1748454900000|2025-05-28 17:55:00|6175.8|6173|6179.8|6177|6179.9|6177|6173.8|6170.8|1283
1748455200000|2025-05-28 18:00:00|6180.8|6177.1|6187.7|6184.9|6188.7|6185.9|6180|6177.1|906
1748455500000|2025-05-28 18:05:00|6186.7|6183.9|6186.6|6183.8|6188.7|6185.3|6183.7|6180.9|1179
1748455800000|2025-05-28 18:10:00|6186.7|6183.9|6192.4|6189.6|6193|6189.9|6186.6|6183.8|1179
1748456100000|2025-05-28 18:15:00|6192.6|6189.8|6187.9|6185.1|6192.6|6189.8|6187.7|6184.8|1423
1748456400000|2025-05-28 18:20:00|6187.7|6184.9|6178|6175.2|6188.9|6185.6|6177|6174.1|3220
1748456700000|2025-05-28 18:25:00|6177.3|6174.5|6166.9|6164.1|6178.4|6175.2|6161.9|6158.2|7517
1748457000000|2025-05-28 18:30:00|6166.7|6163.9|6156.7|6153.9|6168.7|6165.9|6156.7|6153.9|3195
1748457300000|2025-05-28 18:35:00|6156|6153.2|6159|6156.2|6159.8|6157|6152.8|6150|1121
1748457600000|2025-05-28 18:40:00|6158.8|6156|6157|6154.2|6158.8|6156|6155.7|6152.9|452
1748457900000|2025-05-28 18:45:00|6157.7|6154.9|6160.8|6158|6161|6158.2|6156.7|6153.9|583
1748458200000|2025-05-28 18:50:00|6160|6157.2|6140.8|6138|6161|6158.2|6140|6137|907
1748458500000|2025-05-28 18:55:00|6141.8|6139|6141.8|6139|6145.8|6143|6137|6134|640
1748458800000|2025-05-28 19:00:00|6141.7|6138.9|6136.9|6134.1|6141.8|6139|6133.7|6130.9|459
1748459100000|2025-05-28 19:05:00|6136.8|6134|6138.8|6136|6140.9|6138.1|6134.9|6132|565
1748459400000|2025-05-28 19:10:00|6138.1|6135.3|6135.9|6133.1|6141.1|6138.3|6133.1|6130.1|517
1748459700000|2025-05-28 19:15:00|6135.2|6132.4|6134.9|6132.1|6142.6|6139.8|6133.8|6130.8|1312
1748460000000|2025-05-28 19:20:00|6134.6|6131.8|6136.6|6133.8|6136.9|6134.1|6133.9|6131|209
1748460300000|2025-05-28 19:25:00|6136.8|6133|6135.8|6133|6137.8|6134.1|6135.6|6132.8|206
1748460600000|2025-05-28 19:30:00|6135.9|6133.1|6134.9|6132.1|6136.8|6133.1|6134.8|6132|280
1748460900000|2025-05-28 19:35:00|6135.6|6132.8|6132.9|6130.1|6136.9|6134.1|6132.8|6130|352
1748461200000|2025-05-28 19:40:00|6133.6|6130.8|6133.6|6130.8|6135.3|6132.5|6132.6|6129.8|278
1748461500000|2025-05-28 19:45:00|6134.7|6130.9|6139.6|6136.8|6139.7|6136.8|6133.6|6130.8|248
1748461800000|2025-05-28 19:50:00|6139.7|6135.9|6137.6|6134.8|6139.7|6136.8|6135.6|6131.9|303
1748462100000|2025-05-28 19:55:00|6137.7|6133.9|6139.7|6136.9|6141.7|6138.8|6137.6|6133.9|450
1748462400000|2025-05-28 20:00:00|6140.6|6136.8|6145.7|6142.9|6146.7|6143.8|6137.6|6134.8|379
1748462700000|2025-05-28 20:05:00|6145.9|6143.1|6144.6|6141.8|6146.7|6143.8|6143.7|6140.9|230
1748463000000|2025-05-28 20:10:00|6144.7|6140.9|6140.7|6137.9|6144.7|6141.1|6140.6|6137.6|110
1748463300000|2025-05-28 20:15:00|6140.8|6138|6152.6|6149.8|6159.7|6156.9|6140.7|6137.8|1521
1748463600000|2025-05-28 20:20:00|6152.7|6149.9|6160.3|6156.5|6164.6|6161.8|6148.6|6145.8|2408
1748463900000|2025-05-28 20:25:00|6160.1|6156.3|6158.4|6155.6|6161.6|6158.5|6155.4|6152.5|823
1748464200000|2025-05-28 20:30:00|6158.5|6154.7|6165.1|6162.3|6170.1|6166.5|6156.4|6152.7|859
1748464500000|2025-05-28 20:35:00|6165|6162.2|6167.8|6165|6169.8|6166.4|6161.8|6159|1188
1748464800000|2025-05-28 20:40:00|6167.7|6164.9|6169.8|6166|6170.7|6167.9|6164.9|6162|1085
1748465100000|2025-05-28 20:45:00|6169.9|6166.1|6169.8|6167|6171.9|6169|6168.9|6165.6|1147
1748465400000|2025-05-28 20:50:00|6169.9|6167.1|6171.9|6169.1|6173.6|6170.1|6169.6|6166.1|281
1748465700000|2025-05-28 20:55:00|6172.1|6168.3|6169.8|6166|6172.1|6169.1|6168.9|6165.6|204
1748469600000|2025-05-28 22:00:00|6164.2|6160.4|6169.7|6166.9|6171.7|6168.7|6164.2|6160.4|72
1748469900000|2025-05-28 22:05:00|6169.4|6166.6|6165.7|6161.9|6169.4|6166.6|6164.7|6161.9|26
1748470200000|2025-05-28 22:10:00|6166.1|6162.3|6168.7|6165.9|6170|6165.9|6164.8|6161.9|82
1748470500000|2025-05-28 22:15:00|6169.5|6165.7|6170.3|6166.5|6171.5|6167.9|6168.7|6165.7|74
1748470800000|2025-05-28 22:20:00|6172.7|6164.9|6168.7|6164.9|6172.7|6168|6167.7|6164.9|25
1748471100000|2025-05-28 22:25:00|6167.7|6164.8|6169.6|6165.8|6170.5|6165.8|6166.8|6162.7|19
1748471400000|2025-05-28 22:30:00|6169.8|6167|6174.6|6171.8|6174.8|6171.8|6169.8|6166.5|40
1748471700000|2025-05-28 22:35:00|6174.8|6171|6175.6|6171.8|6175.8|6172.8|6173.6|6170.7|20
1748472000000|2025-05-28 22:40:00|6174.9|6171.1|6175.6|6171.8|6175.8|6172|6172.6|6169|74
1748472300000|2025-05-28 22:45:00|6175.5|6172.7|6179.8|6177|6180|6177|6175.5|6172.7|69
1748472600000|2025-05-28 22:50:00|6179.6|6176.8|6182.8|6180|6188|6184.7|6177.6|6174.8|245
1748472900000|2025-05-28 22:55:00|6183.8|6180.8|6185.7|6181.9|6186.1|6182.8|6182.6|6179.8|70
1748473200000|2025-05-28 23:00:00|6184.7|6180.9|6187.7|6183.9|6187.7|6184.1|6183.6|6180.8|52
1748473500000|2025-05-28 23:05:00|6187.6|6184.8|6190.7|6186.9|6191.7|6188.8|6187.6|6183.9|119
1748473800000|2025-05-28 23:10:00|6190.6|6186.8|6191.6|6187.8|6192.6|6188.8|6188.4|6184.5|130
1748474100000|2025-05-28 23:15:00|6192.6|6189.8|6199.6|6196.8|6205.7|6201.9|6192.6|6189.8|443
1748474400000|2025-05-28 23:20:00|6198.6|6195.8|6198.6|6194.8|6199.7|6196.8|6194.6|6190.9|97
1748474700000|2025-05-28 23:25:00|6199.6|6195.8|6220.4|6216.6|6221.4|6217.8|6198.6|6194.8|1107
1748475000000|2025-05-28 23:30:00|6220.8|6217|6219.4|6215.6|6229.1|6225.6|6215.5|6212.2|971
1748475300000|2025-05-28 23:35:00|6218.5|6215.7|6218.5|6214.7|6224.5|6221.6|6216.5|6213.6|244
1748475600000|2025-05-28 23:40:00|6217.7|6214.9|6218.5|6215.7|6221.9|6218.6|6215.5|6212.6|162
1748475900000|2025-05-28 23:45:00|6219.4|6215.6|6215.5|6211.7|6222.5|6219.6|6211.5|6208.6|286
1748476200000|2025-05-28 23:50:00|6214.8|6212|6213.5|6209.7|6216.5|6213.7|6206.7|6203.9|216
1748476500000|2025-05-28 23:55:00|6211.5|6208.7|6207.2|6203.4|6211.7|6208.7|6205.4|6202.2|559
1748476800000|2025-05-29 00:00:00|6206.2|6201.9|6206.5|6202.7|6218.4|6215.1|6198.4|6195.6|1541
1748477100000|2025-05-29 00:05:00|6206.4|6202.6|6213.3|6209.5|6215.1|6212.3|6203.2|6200.4|352
1748477400000|2025-05-29 00:10:00|6213.2|6210.5|6210.5|6207.7|6215.6|6212.7|6206.8|6203.8|402
1748477700000|2025-05-29 00:15:00|6211.3|6207.5|6214.5|6211.7|6215.5|6211.7|6207.5|6204.5|168
1748478000000|2025-05-29 00:20:00|6215.3|6211.5|6220.3|6216.5|6222.2|6219.4|6212.5|6209.5|293
1748478300000|2025-05-29 00:25:00|6221|6217.5|6218.6|6214.8|6221.3|6218.5|6213.5|6210.7|296
1748478600000|2025-05-29 00:30:00|6218.3|6214.5|6217.5|6213.7|6219.3|6215.8|6213.5|6210.7|139
1748478900000|2025-05-29 00:35:00|6216.5|6213.5|6214.4|6210.6|6217.6|6214.7|6211.5|6208.5|128
1748479200000|2025-05-29 00:40:00|6213.4|6211.1|6219.4|6216.6|6219.6|6216.6|6213.4|6210.6|135
1748479500000|2025-05-29 00:45:00|6219.6|6216.8|6220.4|6217.6|6220.6|6217.6|6216.4|6213.1|113
1748479800000|2025-05-29 00:50:00|6221.4|6218.6|6226.4|6223.6|6226.6|6223.6|6220.4|6217.6|229
1748480100000|2025-05-29 00:55:00|6228.4|6224.6|6237.3|6234.5|6237.4|6234.6|6226.4|6222.6|614
1748480400000|2025-05-29 01:00:00|6237.4|6234.6|6247.1|6244.3|6253.1|6250.3|6236.1|6233.3|1581
1748480700000|2025-05-29 01:05:00|6246.4|6243.6|6238.1|6235.3|6248.1|6245.3|6237.1|6233.8|256
1748481000000|2025-05-29 01:10:00|6239|6235.2|6247|6243.2|6248.6|6245.3|6238.1|6235.2|355
1748481300000|2025-05-29 01:15:00|6246.1|6243.3|6234.8|6232|6247.1|6244.3|6232.4|6229.4|366
1748481600000|2025-05-29 01:20:00|6234.2|6231.4|6232.1|6229.3|6241.9|6238.3|6231.1|6227.9|324
1748481900000|2025-05-29 01:25:00|6231.9|6228.3|6231.1|6228.3|6234.1|6231.1|6225.9|6222.8|241
1748482200000|2025-05-29 01:30:00|6231.9|6228.1|6226.1|6223.3|6234.6|6231.8|6224.9|6221.3|145
1748482500000|2025-05-29 01:35:00|6226.9|6223.1|6237.1|6234.3|6240.2|6237.3|6226.1|6223.1|162
1748482800000|2025-05-29 01:40:00|6237.9|6234.1|6238.2|6234.4|6245.5|6242.6|6235.4|6232.4|580
1748483100000|2025-05-29 01:45:00|6238.4|6235.6|6239.3|6236.5|6240.3|6237.5|6236.3|6232.6|74
1748483400000|2025-05-29 01:50:00|6240.2|6236.4|6245|6242.2|6248|6245.1|6239.2|6236.4|214
1748483700000|2025-05-29 01:55:00|6244.3|6241.5|6248.2|6245.4|6248.9|6245.9|6244|6241.1|202
1748484000000|2025-05-29 02:00:00|6247.3|6244.4|6245.3|6242.5|6251.3|6248.5|6245.3|6242.4|139
1748484300000|2025-05-29 02:05:00|6244.6|6241.8|6249|6246.2|6250.9|6247.2|6242.3|6239.4|161
1748484600000|2025-05-29 02:10:00|6248.2|6244.4|6244|6241.2|6249.2|6246.1|6242|6239.1|131
1748484900000|2025-05-29 02:15:00|6244.9|6241.1|6246|6243.2|6246.9|6244.1|6243.5|6240.2|70
1748485200000|2025-05-29 02:20:00|6246.9|6243.1|6243|6240.2|6250.2|6247.2|6243|6240.1|153
1748485500000|2025-05-29 02:25:00|6243.1|6239.3|6245.8|6242|6247|6244|6242.6|6239.1|114
1748485800000|2025-05-29 02:30:00|6246|6243.2|6246|6242.2|6247.1|6244.2|6240|6236.7|186
1748486100000|2025-05-29 02:35:00|6245.1|6242.3|6248.8|6245|6250.8|6247.9|6243.8|6240|281
1748486400000|2025-05-29 02:40:00|6248.7|6245.9|6251|6247.2|6251.8|6248.9|6246|6243|133
1748486700000|2025-05-29 02:45:00|6251.1|6248.2|6251|6248.2|6253.1|6249.3|6249|6246|147
1748487000000|2025-05-29 02:50:00|6251.8|6248|6247|6244.2|6253|6250.2|6246.7|6243|88
1748487300000|2025-05-29 02:55:00|6247.8|6244|6249.8|6247|6250.3|6247.1|6246.7|6243|86
1748487600000|2025-05-29 03:00:00|6250.8|6248|6243.9|6241.1|6250.8|6248|6243.9|6241.1|86
1748487900000|2025-05-29 03:05:00|6243.2|6240.4|6239.9|6236.1|6245.1|6242.1|6239.1|6235.8|163
1748488200000|2025-05-29 03:10:00|6240.1|6236.3|6250.9|6248.1|6252.8|6250|6238.9|6235.6|194
1748488500000|2025-05-29 03:15:00|6251.8|6248|6248.9|6246.1|6251.9|6249.1|6243.9|6241|130
1748488800000|2025-05-29 03:20:00|6249.8|6246|6248.9|6246.1|6250.8|6247.1|6247.9|6245|40
1748489100000|2025-05-29 03:25:00|6249.6|6246.8|6248.8|6246|6249.9|6247|6246.9|6244|83
1748489400000|2025-05-29 03:30:00|6248.3|6245|6245.9|6243.1|6248.3|6245.5|6241.8|6238.1|294
1748489700000|2025-05-29 03:35:00|6245|6242.1|6245.9|6243.1|6247.9|6244.9|6243.9|6240.1|98
1748490000000|2025-05-29 03:40:00|6246.7|6242.9|6248.9|6246.1|6250.9|6248.1|6245.9|6242.9|77
1748490300000|2025-05-29 03:45:00|6249.6|6246.8|6246.9|6244.1|6250|6247.1|6246.9|6243.9|70
1748490600000|2025-05-29 03:50:00|6246.7|6243.9|6245.9|6243.1|6247.9|6245.1|6245.9|6243.1|32
1748490900000|2025-05-29 03:55:00|6246.7|6242.9|6246.9|6244.1|6246.9|6244.1|6243.9|6240.9|132
1748491200000|2025-05-29 04:00:00|6246.7|6243.9|6243.7|6239.9|6249|6245.8|6242.8|6239.9|127
1748491500000|2025-05-29 04:05:00|6243.8|6240.9|6242.7|6238.9|6243.8|6240.9|6239.8|6236.9|59
1748491800000|2025-05-29 04:10:00|6242.5|6239.7|6245|6241.2|6245.8|6243|6241.8|6238.9|59
1748492100000|2025-05-29 04:15:00|6244.8|6242|6244.8|6242|6245|6242|6242|6238.9|68
1748492400000|2025-05-29 04:20:00|6245.7|6241.9|6246.7|6242.9|6247|6244|6244.8|6241.2|52
1748492700000|2025-05-29 04:25:00|6247|6243.2|6245.7|6241.9|6247|6244|6243.8|6241|58
1748493000000|2025-05-29 04:30:00|6244.8|6242|6245|6241.2|6246|6243|6243.8|6240.9|25
1748493300000|2025-05-29 04:35:00|6244.8|6241|6247.6|6243.8|6247.8|6244.8|6244.8|6241|37
1748493600000|2025-05-29 04:40:00|6247.5|6244.7|6256.8|6253|6256.8|6254|6247.5|6243.8|509
1748493900000|2025-05-29 04:45:00|6255.8|6253.1|6252.8|6250|6256.9|6254|6251.8|6248.8|101
1748494200000|2025-05-29 04:50:00|6253.6|6249.8|6254.8|6252|6255.9|6253|6251.8|6248.8|84
1748494500000|2025-05-29 04:55:00|6255.6|6251.8|6257.5|6254.7|6258.6|6255.7|6254.6|6251.8|283
1748494800000|2025-05-29 05:00:00|6257.6|6254.8|6258.6|6255.8|6259.1|6255.8|6254.8|6251.5|339
1748495100000|2025-05-29 05:05:00|6258.8|6255|6261.3|6257.5|6261.7|6258.4|6257.8|6254.8|458
1748495400000|2025-05-29 05:10:00|6260.5|6257.7|6260.4|6257.6|6261.4|6258.6|6259.3|6256.3|100
1748495700000|2025-05-29 05:15:00|6259.6|6256.8|6265.6|6262.8|6266.9|6263.6|6258.4|6255.6|368
1748496000000|2025-05-29 05:20:00|6265.4|6262.6|6265.3|6262.5|6266.6|6263.6|6263.4|6260.6|215
1748496300000|2025-05-29 05:25:00|6265.4|6262.6|6267.4|6264.6|6267.6|6264.6|6263.4|6260.6|169
1748496600000|2025-05-29 05:30:00|6266.6|6263.8|6270.6|6267.8|6271.6|6268.6|6266.4|6263.5|360
1748496900000|2025-05-29 05:35:00|6270.4|6267.6|6270.4|6267.6|6272.3|6268.8|6268.6|6265.5|199
1748497200000|2025-05-29 05:40:00|6269.6|6266.8|6270.4|6267.6|6271.5|6268.7|6268.3|6265.5|123
1748497500000|2025-05-29 05:45:00|6271.5|6267.7|6270.4|6267.6|6271.5|6267.9|6269.4|6266.4|69
1748497800000|2025-05-29 05:50:00|6270.5|6267.7|6272.4|6269.6|6274.4|6271.4|6269.4|6266.4|691
1748498100000|2025-05-29 05:55:00|6272.2|6269.4|6273.4|6270.6|6275.4|6272.4|6271.4|6268.1|215
1748498400000|2025-05-29 06:00:00|6273.5|6270.7|6267.2|6263.4|6274.5|6270.7|6266.4|6263.4|192
1748498700000|2025-05-29 06:05:00|6266.4|6263.6|6264.7|6261.9|6267.5|6264.7|6263.4|6260.4|240
1748499000000|2025-05-29 06:10:00|6264.5|6261.7|6263.5|6260.7|6267.5|6264.7|6263.5|6260.6|148
1748499300000|2025-05-29 06:15:00|6265.2|6262.4|6259.5|6255.7|6267.5|6264.7|6259.2|6255.5|249
1748499600000|2025-05-29 06:20:00|6258.6|6255.8|6258.5|6255.7|6260.8|6257.7|6256.5|6253.5|731
1748499900000|2025-05-29 06:25:00|6258.6|6255.8|6269.5|6266.7|6271.3|6268.5|6257.5|6254.5|190
1748500200000|2025-05-29 06:30:00|6269.3|6266.5|6272.5|6269.7|6273.3|6269.7|6267.3|6264.5|234
1748500500000|2025-05-29 06:35:00|6272.3|6269.5|6279.3|6276.5|6281.3|6278.5|6272.3|6269.5|499
1748500800000|2025-05-29 06:40:00|6278.5|6275.7|6278.3|6275.5|6280.2|6277.4|6275.5|6272.5|238
1748501100000|2025-05-29 06:45:00|6278.2|6275.4|6275.3|6271.5|6279.3|6275.5|6273.3|6270.5|146
1748501400000|2025-05-29 06:50:00|6274.4|6271.6|6278.4|6274.6|6278.4|6275.5|6271.3|6268.5|142
1748501700000|2025-05-29 06:55:00|6277.4|6273.6|6275.3|6272.5|6278.3|6274.6|6274.3|6270.5|212
1748502000000|2025-05-29 07:00:00|6275.4|6271.6|6275.4|6271.6|6280.6|6277.6|6272.3|6269.5|539
1748502300000|2025-05-29 07:05:00|6275.3|6272.5|6278.4|6274.6|6283.4|6280.5|6273.3|6270.5|501
1748502600000|2025-05-29 07:10:00|6278.3|6275.5|6266.7|6263.9|6279.4|6275.8|6262.7|6259.1|2032
1748502900000|2025-05-29 07:15:00|6266.9|6263.1|6266.6|6263.8|6271.6|6268.5|6261.6|6258.8|1620
1748503200000|2025-05-29 07:20:00|6267.4|6264.6|6267.7|6264.9|6268.6|6265.7|6262.5|6259.1|514
1748503500000|2025-05-29 07:25:00|6267.5|6264.7|6266.7|6262.9|6269.5|6266.6|6263.8|6260.7|260
1748503800000|2025-05-29 07:30:00|6266.5|6263.7|6273.4|6270.6|6275.5|6272.6|6266.5|6263.7|678
1748504100000|2025-05-29 07:35:00|6273.5|6270.7|6280.4|6277.6|6281.5|6278.6|6273.5|6270.7|414
1748504400000|2025-05-29 07:40:00|6280.5|6277.7|6276.4|6273.6|6281.5|6278.7|6269.4|6266.6|984
1748504700000|2025-05-29 07:45:00|6277.2|6273.4|6281.2|6278.4|6282.2|6279.4|6275.1|6272.3|445
1748505000000|2025-05-29 07:50:00|6282.1|6278.3|6284.2|6281.4|6288.2|6285.4|6277.2|6274.4|301
1748505300000|2025-05-29 07:55:00|6284|6281.2|6282|6279.2|6287.5|6284.2|6276.8|6274|997
1748505600000|2025-05-29 08:00:00|6282.2|6279.4|6275.2|6271.4|6285.2|6282.4|6271.2|6268.4|1011
1748505900000|2025-05-29 08:05:00|6274.3|6271.5|6270.2|6267.4|6279.2|6275.4|6269.2|6266.2|346
1748506200000|2025-05-29 08:10:00|6270|6267.2|6265.2|6262.4|6273.4|6270.4|6264.5|6261.2|479
1748506500000|2025-05-29 08:15:00|6265.9|6263.1|6267|6263.2|6268.5|6265.2|6264.2|6261.4|267
1748506800000|2025-05-29 08:20:00|6266.9|6264.1|6258.2|6255.4|6267.2|6264.2|6256.3|6253.4|648
1748507100000|2025-05-29 08:25:00|6259|6256.2|6239|6236.2|6260|6256.4|6239|6235.5|1679
1748507400000|2025-05-29 08:30:00|6238.4|6235.6|6242.1|6239.3|6249.1|6246.2|6237.1|6234.3|705
1748507700000|2025-05-29 08:35:00|6242.3|6239.5|6230.4|6227.6|6243.3|6240.5|6229.3|6225.9|782
1748508000000|2025-05-29 08:40:00|6231.4|6228.6|6234.3|6231.5|6237.6|6234.5|6229.3|6226|925
1748508300000|2025-05-29 08:45:00|6235|6232.2|6238|6234.2|6240|6237.2|6233.1|6229.3|714
1748508600000|2025-05-29 08:50:00|6237.1|6234.3|6238.1|6235.3|6239.3|6236.5|6236.3|6233.3|201
1748508900000|2025-05-29 08:55:00|6238.3|6235.5|6237.1|6234.3|6238.3|6235.5|6234.3|6231.3|377
1748509200000|2025-05-29 09:00:00|6237.2|6234.4|6238.2|6234.4|6240.1|6237.3|6234.2|6231.3|601
1748509500000|2025-05-29 09:05:00|6237.4|6234.6|6240.1|6237.3|6242.6|6239.3|6233.2|6230.3|482
1748509800000|2025-05-29 09:10:00|6241.1|6238.3|6245.2|6241.4|6247.2|6243.4|6239.5|6236.7|708
1748510100000|2025-05-29 09:15:00|6244.2|6240.9|6237.2|6234.4|6248.9|6246.1|6235.9|6232.4|2049
1748510400000|2025-05-29 09:20:00|6236.2|6233.4|6245.1|6242.3|6245.1|6242.3|6234.1|6231.3|333
1748510700000|2025-05-29 09:25:00|6244.2|6241.4|6244.1|6241.3|6246.2|6242.4|6240.9|6237.3|258
1748511000000|2025-05-29 09:30:00|6244.2|6240.4|6239|6235.2|6244.2|6241.3|6235.9|6232.4|264
1748511300000|2025-05-29 09:35:00|6239.2|6235.4|6247.9|6244.1|6251|6248.1|6238.3|6235|678
1748511600000|2025-05-29 09:40:00|6247.7|6244.9|6253.9|6251.1|6254.9|6251.9|6245.9|6243.1|554
1748511900000|2025-05-29 09:45:00|6253.7|6250.9|6255.9|6253.1|6256.9|6254.1|6252.7|6249.1|520
1748512200000|2025-05-29 09:50:00|6256.7|6252.9|6253.4|6250.6|6257.3|6254.5|6252.7|6249.6|361
1748512500000|2025-05-29 09:55:00|6253.6|6250.8|6257.1|6254.3|6258.9|6256.1|6253.4|6250.6|1414
1748512800000|2025-05-29 10:00:00|6257.2|6254.4|6256.2|6253.4|6258.2|6254.6|6253.1|6249.4|402
1748513100000|2025-05-29 10:05:00|6255.4|6252.4|6254.2|6251.4|6257.2|6254.3|6252.1|6249.3|253
1748513400000|2025-05-29 10:10:00|6255.1|6251.3|6246.4|6243.6|6257.1|6253.4|6245.2|6242.4|720
1748513700000|2025-05-29 10:15:00|6247.1|6244.3|6241.5|6238.7|6248.4|6244.7|6241.4|6238.6|275
1748514000000|2025-05-29 10:20:00|6242.4|6238.6|6229.7|6226.9|6242.5|6239.6|6229.5|6225.9|543
1748514300000|2025-05-29 10:25:00|6230.5|6226.7|6227.5|6224.7|6231.7|6228.7|6227.5|6223.7|468
1748514600000|2025-05-29 10:30:00|6227.7|6224.9|6215.8|6213|6231.6|6228|6215.6|6212|558
1748514900000|2025-05-29 10:35:00|6216.6|6213.8|6198.1|6195.3|6216.8|6213.8|6197.9|6195.1|1045
1748515200000|2025-05-29 10:40:00|6197.9|6195.1|6186.9|6184.1|6200.1|6197.3|6185.8|6183|1109
1748515500000|2025-05-29 10:45:00|6187.1|6184.3|6184.9|6182.1|6193.9|6191.1|6184.1|6181.1|744
1748515800000|2025-05-29 10:50:00|6185.1|6181.1|6174.1|6171.3|6185.1|6182.3|6172.9|6170.1|1116
1748516100000|2025-05-29 10:55:00|6173.9|6171.1|6179.9|6177.1|6182.1|6178.4|6170.6|6167.3|1256
1748516400000|2025-05-29 11:00:00|6180.6|6177.8|6185.2|6182.4|6187.9|6185.1|6178.9|6176.1|719
1748516700000|2025-05-29 11:05:00|6185.1|6182.3|6188.2|6185.4|6191.2|6188.3|6182.2|6179.3|393
1748517000000|2025-05-29 11:10:00|6188.1|6185.3|6194|6190.2|6195.4|6192.1|6184.2|6181.1|498
1748517300000|2025-05-29 11:15:00|6193.9|6191.1|6197|6193.2|6198.9|6195.9|6191.9|6189.1|685
1748517600000|2025-05-29 11:20:00|6196.9|6193.1|6198.9|6196.1|6201|6198.2|6196|6192.7|243
1748517900000|2025-05-29 11:25:00|6198.7|6195.9|6194.9|6192.1|6199|6196.1|6192.9|6190.1|325
1748518200000|2025-05-29 11:30:00|6194.2|6191.4|6191|6187.2|6198|6195.1|6187|6184.1|871
1748518500000|2025-05-29 11:35:00|6190|6187.1|6195.9|6192.1|6199|6196.1|6189.9|6187.1|239
1748518800000|2025-05-29 11:40:00|6195.7|6192.9|6199.7|6196.9|6203.7|6200.9|6195.7|6192|486
1748519100000|2025-05-29 11:45:00|6199.5|6196.7|6198.8|6196|6199.7|6196.7|6194.8|6191.9|278
1748519400000|2025-05-29 11:50:00|6199|6195|6192.8|6190|6201.2|6198|6190|6187|499
1748519700000|2025-05-29 11:55:00|6192.1|6189.3|6184.1|6181.3|6194.7|6191|6182.1|6179.3|1663
1748520000000|2025-05-29 12:00:00|6183.1|6180.3|6186.8|6183|6193.7|6190.9|6179.3|6176.3|1255
1748520300000|2025-05-29 12:05:00|6186.7|6182.9|6187.7|6184.9|6192.8|6189.9|6180|6177.2|1080
1748520600000|2025-05-29 12:10:00|6187.5|6184.7|6187.5|6184.7|6190.5|6187.4|6183.5|6180.5|388
1748520900000|2025-05-29 12:15:00|6187.6|6184.8|6179.5|6176.7|6191.7|6188.8|6179.5|6176.7|697
1748521200000|2025-05-29 12:20:00|6179.6|6176.8|6165.8|6163|6181.6|6178.8|6159.9|6156.4|2605
1748521500000|2025-05-29 12:25:00|6165.9|6163.1|6168.6|6164.8|6169.9|6167|6163.8|6160.8|2059
1748521800000|2025-05-29 12:30:00|6168.5|6164.7|6174.3|6170.5|6178.3|6174.8|6167.6|6164.7|1085
1748522100000|2025-05-29 12:35:00|6174.5|6170.7|6161.6|6158.8|6177.3|6173.8|6160.6|6157.7|661
1748522400000|2025-05-29 12:40:00|6161.8|6158|6139.9|6137.1|6162.6|6159.8|6139.9|6137|3493
1748522700000|2025-05-29 12:45:00|6140.8|6138|6151.9|6149.1|6152.9|6150.1|6140.8|6138|3271
1748523000000|2025-05-29 12:50:00|6152.1|6148.3|6135.9|6133.1|6152.1|6149.1|6133.9|6131.1|1859
1748523300000|2025-05-29 12:55:00|6136.6|6133.8|6143.6|6140.8|6147.9|6145.1|6134.9|6132.1|1799
1748523600000|2025-05-29 13:00:00|6143.7|6139.9|6130.7|6127.9|6156.6|6153.8|6128.2|6124.9|2911
1748523900000|2025-05-29 13:05:00|6131.4|6128.6|6135|6132.2|6139.7|6136.9|6129.6|6126.8|1631
1748524200000|2025-05-29 13:10:00|6135.9|6133.1|6126.9|6124.1|6144|6141.1|6124.2|6121.2|2753
1748524500000|2025-05-29 13:15:00|6126.7|6123.9|6128.7|6124.9|6130.9|6128.1|6124|6121.1|2021
1748524800000|2025-05-29 13:20:00|6128.9|6125.1|6121.8|6119|6130.7|6127.7|6118.8|6116|1784
1748525100000|2025-05-29 13:25:00|6123|6119.2|6111|6108.2|6123|6119.7|6105|6102.2|2785
1748525400000|2025-05-29 13:30:00|6110.8|6108|6101.8|6099|6111|6108|6099.8|6097|3081
1748525700000|2025-05-29 13:35:00|6102|6099.2|6099|6096.2|6106.8|6104|6092.1|6088.8|2184
1748526000000|2025-05-29 13:40:00|6099.1|6096.3|6093.1|6089.3|6102.8|6100|6092.1|6089.2|1497
1748526300000|2025-05-29 13:45:00|6093|6090.2|6103.3|6100.5|6106.3|6103.5|6092.4|6089.2|1869
1748526600000|2025-05-29 13:50:00|6102.4|6099.6|6086.6|6082.8|6107.3|6104.3|6084.7|6081.8|2995
1748526900000|2025-05-29 13:55:00|6085.7|6082.9|6081.6|6078.8|6089.7|6086.9|6076.7|6073.9|2091
1748527200000|2025-05-29 14:00:00|6081.4|6078.6|6080.4|6077.6|6086.6|6083.6|6078.7|6075.8|1781
1748527500000|2025-05-29 14:05:00|6079.7|6076.9|6050.7|6047.9|6079.7|6076.9|6047|6044.1|5302
1748527800000|2025-05-29 14:10:00|6051|6048.2|6059.5|6056.7|6064.5|6060.9|6050.7|6047.9|4761
1748528100000|2025-05-29 14:15:00|6059.7|6055.9|6043.8|6041|6060.7|6057.9|6037|6034.2|4271
1748528400000|2025-05-29 14:20:00|6043.7|6040.9|6050.7|6047.9|6055.8|6052.9|6041|6038.2|2206
1748528700000|2025-05-29 14:25:00|6050.8|6047|6056|6053.2|6060|6057.2|6047|6043.7|1564
1748529000000|2025-05-29 14:30:00|6055.7|6052.9|6063.5|6060.7|6068.8|6065.2|6055|6052|2566
1748529300000|2025-05-29 14:35:00|6062.5|6059.7|6062.2|6058.4|6070.4|6067.4|6060|6057.2|1972
1748529600000|2025-05-29 14:40:00|6061.4|6058.6|6063.2|6060.4|6066.5|6063.4|6059.4|6056.4|1078
1748529900000|2025-05-29 14:45:00|6062.3|6059.5|6084.4|6081.6|6089.9|6086.1|6060.2|6056.4|4758
1748530200000|2025-05-29 14:50:00|6084.2|6081.4|6096.8|6094|6100.3|6097.1|6082.2|6079.4|4370
1748530500000|2025-05-29 14:55:00|6097.6|6093.8|6093.1|6090.3|6104.8|6102|6093.1|6090.1|2071
1748530800000|2025-05-29 15:00:00|6092.9|6090.1|6093.1|6090.3|6103.6|6100.6|6088.1|6085.3|3523
1748531100000|2025-05-29 15:05:00|6092.4|6089.6|6084.1|6080.3|6096.9|6094.1|6081.2|6078.3|2166
1748531400000|2025-05-29 15:10:00|6084.2|6080.4|6077.1|6074.3|6085.2|6082.3|6072.1|6068.3|2303
1748531700000|2025-05-29 15:15:00|6077.7|6074.9|6071.9|6069.1|6080.9|6078.1|6069.9|6067.1|1507
1748532000000|2025-05-29 15:20:00|6071|6068.2|6085.6|6082.8|6086.9|6083.9|6070.7|6067.2|2377
1748532300000|2025-05-29 15:25:00|6085.4|6082.6|6084.9|6082.1|6091.1|6088.3|6081.4|6078.6|5345
1748532600000|2025-05-29 15:30:00|6084.1|6081.1|6080.5|6077.7|6089.9|6087|6074.4|6071.6|3324
1748532900000|2025-05-29 15:35:00|6081.5|6077.8|6087.7|6084.9|6090.1|6086.5|6076.5|6073.7|5988
1748533200000|2025-05-29 15:40:00|6087.8|6085|6074|6071.2|6092.2|6089.4|6073|6070.2|5220
1748533500000|2025-05-29 15:45:00|6073.1|6070.3|6083.4|6080.6|6088.1|6085.3|6073.1|6070.2|3066
1748533800000|2025-05-29 15:50:00|6083.3|6080.5|6088.6|6084.8|6095.6|6092.3|6080.3|6077.5|2233
1748534100000|2025-05-29 15:55:00|6088.4|6085.6|6088.7|6084.9|6095.6|6091.8|6084.1|6080.3|1679
1748534400000|2025-05-29 16:00:00|6096.6|6088.8|6101.9|6099.1|6103.1|6099.3|6085.6|6082.6|4219
1748534700000|2025-05-29 16:05:00|6102.6|6099.8|6096.9|6094.1|6106.8|6104|6096.8|6094|2033
1748535000000|2025-05-29 16:10:00|6097.6|6094.8|6090.9|6088.1|6102.9|6100.1|6088.9|6085.3|1290
1748535300000|2025-05-29 16:15:00|6090.1|6087.1|6100.6|6097.8|6102.3|6098.8|6087.9|6085.1|1260
1748535600000|2025-05-29 16:20:00|6100.4|6097.6|6095.9|6093.1|6104.9|6102.1|6095.9|6092.3|2355
1748535900000|2025-05-29 16:25:00|6096.1|6093.3|6089.2|6086.4|6097.1|6093.9|6085.2|6082.4|2397
1748536200000|2025-05-29 16:30:00|6088.2|6085.4|6086.4|6083.6|6094.4|6090.7|6085.4|6082.6|1006
1748536500000|2025-05-29 16:35:00|6086.2|6083.4|6087.3|6084.5|6094.4|6091.2|6086.2|6083.4|1057
1748536800000|2025-05-29 16:40:00|6087.5|6083.7|6075|6072.2|6087.5|6084.7|6072|6069|3375
1748537100000|2025-05-29 16:45:00|6075.8|6073|6072|6069.2|6079|6076.2|6070.8|6068|1019
1748537400000|2025-05-29 16:50:00|6072.8|6069|6078.5|6075.7|6080.6|6077.8|6072.6|6069|1331
1748537700000|2025-05-29 16:55:00|6077.6|6074.8|6073.6|6070.8|6078.3|6075.5|6073.6|6070.7|736
1748538000000|2025-05-29 17:00:00|6074.5|6070.7|6078.8|6076|6084.8|6081.8|6073.6|6070.7|1149
1748538300000|2025-05-29 17:05:00|6078.9|6076.1|6065.9|6063.1|6079.8|6076.8|6063.9|6061.1|1916
1748538600000|2025-05-29 17:10:00|6065.1|6062.3|6066.9|6064.1|6070.9|6068.1|6064.9|6062|1182
1748538900000|2025-05-29 17:15:00|6067.2|6064.4|6071.8|6069|6071.9|6069.1|6067.1|6064.1|952
1748539200000|2025-05-29 17:20:00|6071.9|6069.1|6071.7|6067.9|6072.8|6070|6067.8|6064.6|603
1748539500000|2025-05-29 17:25:00|6071.6|6068.8|6067.7|6064.9|6072.7|6069.9|6066.7|6063.9|586
1748539800000|2025-05-29 17:30:00|6068.4|6065.6|6070.7|6067.9|6072.9|6070.1|6067.7|6064.9|961
1748540100000|2025-05-29 17:35:00|6070.9|6068.1|6070.7|6067.9|6074.7|6071.8|6069.9|6066.9|880
1748540400000|2025-05-29 17:40:00|6070.9|6068.1|6067|6064.2|6071.7|6068.1|6065.9|6063.1|1539
1748540700000|2025-05-29 17:45:00|6067.2|6064.4|6061.9|6059.1|6069.9|6067.1|6061.9|6058.9|1161
1748541000000|2025-05-29 17:50:00|6062.5|6059.7|6069.5|6066.7|6070.9|6068.1|6062.5|6059.7|1313
1748541300000|2025-05-29 17:55:00|6068.9|6066.1|6063.7|6060.9|6069.5|6066.7|6062.7|6059.7|840
1748541600000|2025-05-29 18:00:00|6063.8|6061|6063|6059.2|6068.8|6065.9|6062.8|6059.2|1171
1748541900000|2025-05-29 18:05:00|6062.8|6060|6061.1|6058.3|6065|6062.2|6061|6058.2|1023
1748542200000|2025-05-29 18:10:00|6061.8|6059|6065.5|6061.7|6069.6|6066.7|6060.5|6057.7|4237
1748542500000|2025-05-29 18:15:00|6065.3|6062.5|6062.4|6059.6|6066.5|6063.7|6059.6|6056.5|2493
1748542800000|2025-05-29 18:20:00|6062.6|6059.8|6067|6063.2|6071.3|6068.5|6059.6|6056.8|1845
1748543100000|2025-05-29 18:25:00|6066.8|6064|6074.6|6071.8|6074.8|6072|6066.1|6063.3|5783
1748543400000|2025-05-29 18:30:00|6074.8|6072|6074.2|6071.4|6076.6|6073.8|6072.5|6069.7|1830
1748543700000|2025-05-29 18:35:00|6074.3|6071.5|6075.1|6072.3|6078.3|6075|6073.2|6070.4|2023
1748544000000|2025-05-29 18:40:00|6076|6072.2|6074|6070.2|6076.1|6073.2|6073.8|6070.2|197
1748544300000|2025-05-29 18:45:00|6073.8|6071|6075.1|6072.3|6076.1|6073.2|6073|6069.5|338
1748544600000|2025-05-29 18:50:00|6076|6072.2|6072.3|6069.5|6076.1|6073.2|6072.1|6069.1|300
1748544900000|2025-05-29 18:55:00|6073.1|6070.3|6071.3|6068.5|6073.3|6070.5|6069.1|6066.3|440
1748545200000|2025-05-29 19:00:00|6071.4|6068.6|6070.3|6067.5|6075.3|6072.3|6069.4|6066.6|386
1748545500000|2025-05-29 19:05:00|6070.4|6066.6|6069.3|6066.5|6075.3|6071.6|6065.6|6062.3|1151
1748545800000|2025-05-29 19:10:00|6069.4|6066.6|6070.2|6066.4|6071.3|6067.6|6067.4|6064.5|187
1748546100000|2025-05-29 19:15:00|6070.1|6067.3|6070.4|6067.6|6071.4|6068.6|6067.4|6064.4|228
1748546400000|2025-05-29 19:20:00|6070.2|6067.4|6074.1|6071.3|6074.9|6071.6|6070.2|6067.4|175
1748546700000|2025-05-29 19:25:00|6074.2|6071.4|6072.2|6069.4|6074.9|6072.1|6072.1|6069.3|205
1748547000000|2025-05-29 19:30:00|6072.4|6069.6|6074.2|6070.4|6076.4|6073.6|6072.2|6069.3|224
1748547300000|2025-05-29 19:35:00|6074.1|6070.3|6074|6071.2|6075.2|6072.2|6072.2|6069.4|205
1748547600000|2025-05-29 19:40:00|6073.4|6070.6|6073.2|6070.4|6075.2|6072.2|6073|6070.2|374
1748547900000|2025-05-29 19:45:00|6073.9|6071.1|6072.2|6069.4|6076.2|6073.2|6072.2|6069.4|328
1748548200000|2025-05-29 19:50:00|6072.3|6069.5|6071.7|6068.9|6075.3|6072.4|6071.3|6068.4|270
1748548500000|2025-05-29 19:55:00|6072.5|6068.7|6068.5|6065.7|6072.7|6069.7|6067.3|6063.7|592
1748548800000|2025-05-29 20:00:00|6068.7|6064.9|6068.3|6065.5|6069.6|6066.7|6065.5|6062.7|233
1748549100000|2025-05-29 20:05:00|6069.3|6066.5|6069.3|6065.5|6070.6|6067.7|6068.3|6065.2|270
1748549400000|2025-05-29 20:10:00|6068.5|6065.7|6068.5|6065.7|6069.5|6066.7|6067.2|6064.4|602
1748549700000|2025-05-29 20:15:00|6069.3|6065.5|6069.5|6066.7|6069.6|6066.8|6068.5|6065.5|89
1748550000000|2025-05-29 20:20:00|6069.6|6066.8|6069.5|6066.7|6069.6|6066.8|6068.5|6065.7|273
1748550300000|2025-05-29 20:25:00|6069.3|6066.5|6069.6|6066.8|6071.4|6067.8|6068.6|6065.7|263
1748550600000|2025-05-29 20:30:00|6069.4|6066.6|6071.4|6068.6|6071.6|6068.6|6069.4|6066.6|71
1748550900000|2025-05-29 20:35:00|6071.6|6068.8|6072.6|6069.8|6073.6|6070.8|6071.4|6068.6|101
1748551200000|2025-05-29 20:40:00|6073.3|6070.5|6071.6|6068.8|6074.6|6071.6|6071.4|6067.8|565
1748551500000|2025-05-29 20:45:00|6071.7|6067.9|6070.6|6066.8|6071.7|6068.6|6067.6|6064.6|182
1748551800000|2025-05-29 20:50:00|6069.6|6066.6|6066.4|6062.6|6069.6|6066.6|6066.4|6062.6|158
1748552100000|2025-05-29 20:55:00|6066.6|6062.8|6069.6|6066.8|6070.7|6067.8|6066.4|6062.8|191
1748556000000|2025-05-29 22:00:00|6065.3|6061.5|6071.3|6067.5|6072.5|6069.2|6062.3|6059.3|145
1748556300000|2025-05-29 22:05:00|6071.1|6068.3|6070.3|6067.5|6071.4|6068.5|6070.3|6067.5|183
1748556600000|2025-05-29 22:10:00|6071.1|6067.3|6072.3|6068.5|6072.4|6069.5|6070.3|6067.3|33
1748556900000|2025-05-29 22:15:00|6071.4|6067.6|6073.4|6069.6|6073.4|6070.5|6070.3|6067.5|30
1748557200000|2025-05-29 22:20:00|6073.3|6070.5|6071.3|6068.5|6073.4|6070.5|6071.3|6067.6|16
1748557500000|2025-05-29 22:25:00|6071.4|6067.6|6070.2|6067.4|6071.9|6068.6|6070.2|6067.4|14
1748557800000|2025-05-29 22:30:00|6070.4|6066.6|6070.4|6066.6|6071.1|6067.8|6066.2|6063.4|203
1748558100000|2025-05-29 22:35:00|6070.2|6066.4|6072.4|6068.6|6074.4|6070.8|6070.2|6066.4|99
1748558400000|2025-05-29 22:40:00|6071.4|6068.4|6071.2|6068.4|6072.4|6069.4|6071.2|6068.3|127
1748558700000|2025-05-29 22:45:00|6070.2|6066.4|6064.2|6061.4|6070.2|6066.4|6064.2|6060.6|130
1748559000000|2025-05-29 22:50:00|6064.4|6060.6|6068.2|6064.4|6068.4|6065.4|6063.2|6060.2|56
1748559300000|2025-05-29 22:55:00|6067.2|6063.6|6066.4|6062.6|6067.4|6063.7|6066.2|6062.6|9
1748559600000|2025-05-29 23:00:00|6066.2|6063.4|6065.3|6061.5|6068.4|6065.4|6063.4|6060.1|91
1748559900000|2025-05-29 23:05:00|6064|6061.2|6064.2|6061.4|6067.3|6063.5|6064|6060.5|25
1748560200000|2025-05-29 23:10:00|6065.2|6062.4|6063.3|6060.5|6065.3|6062.4|6063.3|6060.4|18
1748560500000|2025-05-29 23:15:00|6063|6060.2|6063.3|6059.5|6065.2|6061.5|6062.3|6059.4|69
1748560800000|2025-05-29 23:20:00|6062.5|6059.7|6064.3|6061.5|6065.3|6061.7|6061.3|6058|49
1748561100000|2025-05-29 23:25:00|6064.5|6060.7|6063|6060.2|6064.5|6061.3|6063|6059.5|227
1748561400000|2025-05-29 23:30:00|6063.7|6060.9|6064|6061.2|6065|6061.9|6063.7|6060.2|33
1748561700000|2025-05-29 23:35:00|6064.8|6061|6064|6060.2|6065|6061.2|6063.8|6060.2|21
1748562000000|2025-05-29 23:40:00|6064.1|6061.2|6061|6057.2|6064.1|6061.2|6060.8|6057.2|84
1748562300000|2025-05-29 23:45:00|6060|6056.2|6061|6057.2|6061|6058|6058.8|6056|31
1748562600000|2025-05-29 23:50:00|6060.9|6057.1|6061.9|6058.1|6062.9|6060|6060.8|6057.1|18
1748562900000|2025-05-29 23:55:00|6061.8|6059|6061.9|6059.1|6062.8|6059.1|6060.8|6057.1|20
1748563200000|2025-05-30 00:00:00|6061.8|6059|6072.4|6068.6|6074.4|6070.8|6061.8|6058.1|403
1748563500000|2025-05-30 00:05:00|6071.4|6067.8|6069.6|6065.8|6071.6|6068.8|6066.4|6063.5|144
1748563800000|2025-05-30 00:10:00|6069.4|6065.6|6065.4|6062.6|6069.4|6066.6|6061.6|6058.8|223
1748564100000|2025-05-30 00:15:00|6065.6|6061.8|6066.4|6063.6|6067.6|6064.6|6063.4|6060.6|77
1748564400000|2025-05-30 00:20:00|6066.6|6062.8|6066.7|6063.9|6068.7|6065.9|6064.6|6061.8|99
1748564700000|2025-05-30 00:25:00|6066.6|6063.8|6068.7|6065.9|6068.9|6065.9|6063.6|6060.8|90
1748565000000|2025-05-30 00:30:00|6068.6|6064.8|6061.7|6058.9|6068.6|6065.3|6060.7|6057.9|125
1748565300000|2025-05-30 00:35:00|6060.7|6057.9|6059.7|6056.9|6061.9|6058.9|6058.7|6055.4|132
1748565600000|2025-05-30 00:40:00|6059.9|6057.1|6057.7|6053.9|6060.7|6057.9|6056.7|6053.4|142
1748565900000|2025-05-30 00:45:00|6057.5|6053.7|6053.7|6050.9|6057.5|6053.9|6053.7|6050.7|91
1748566200000|2025-05-30 00:50:00|6054.5|6050.7|6048.7|6045.9|6054.7|6051.9|6047.7|6044.9|165
1748566500000|2025-05-30 00:55:00|6049.7|6045.7|6055.8|6052|6056.8|6054|6048.5|6045.7|128
1748566800000|2025-05-30 01:00:00|6055.7|6051.9|6031|6028.2|6055.8|6052.9|6029.2|6026.2|1007
1748567100000|2025-05-30 01:05:00|6031.8|6028|6039.7|6035.9|6039.8|6036.9|6028.7|6025.5|588
1748567400000|2025-05-30 01:10:00|6039.8|6036.9|6038.6|6034.8|6040.8|6037.9|6032.7|6029.9|143
1748567700000|2025-05-30 01:15:00|6037.8|6035|6039.8|6037|6045.6|6042.8|6036.6|6033.3|315
1748568000000|2025-05-30 01:20:00|6039.1|6036.3|6044|6041.2|6045.8|6043|6036.8|6033.8|179
1748568300000|2025-05-30 01:25:00|6043.6|6040.8|6039.8|6037|6044.8|6041.8|6038.6|6035.7|137
1748568600000|2025-05-30 01:30:00|6039.6|6036.8|6037.6|6034.8|6042.8|6040|6036.6|6033.7|126
1748568900000|2025-05-30 01:35:00|6036.8|6034|6042.6|6039.8|6042.6|6039.8|6034.6|6031.8|115
1748569200000|2025-05-30 01:40:00|6043.4|6040.6|6046.8|6044|6049.1|6045.8|6042.6|6039.6|82
1748569500000|2025-05-30 01:45:00|6047.6|6043.8|6047.6|6044.8|6048.8|6045.8|6043.9|6041.1|75
1748569800000|2025-05-30 01:50:00|6047.8|6045|6053.7|6050.9|6054.9|6051.9|6047.8|6044.8|172
1748570100000|2025-05-30 01:55:00|6054.6|6050.8|6049.7|6046.9|6054.9|6051.9|6049.6|6045.9|111
1748570400000|2025-05-30 02:00:00|6049.6|6045.9|6044.9|6042.1|6051.7|6048.8|6043.7|6040.9|334
1748570700000|2025-05-30 02:05:00|6044.2|6041.4|6041.9|6039.1|6046.9|6044.1|6041.9|6038.2|76
1748571000000|2025-05-30 02:10:00|6042|6038.2|6038.7|6035.9|6043.2|6039.9|6035.7|6032.6|208
1748571300000|2025-05-30 02:15:00|6038.9|6036.1|6045.5|6042.7|6046.7|6043.7|6038.9|6036.1|128
1748571600000|2025-05-30 02:20:00|6045.7|6042.9|6043.7|6040.9|6046.7|6043.7|6043.5|6040.7|44
1748571900000|2025-05-30 02:25:00|6043.9|6041.1|6042.7|6039.9|6044.7|6041.9|6042.7|6039.6|39
1748572200000|2025-05-30 02:30:00|6043.4|6040.6|6035.5|6032.7|6043.5|6040.7|6033.7|6030.9|135
1748572500000|2025-05-30 02:35:00|6036.5|6033.7|6038.3|6034.5|6039.5|6036.4|6033.5|6030.5|132
1748572800000|2025-05-30 02:40:00|6038.2|6035.4|6045.5|6041.7|6045.7|6042.7|6038.2|6035.4|108
1748573100000|2025-05-30 02:45:00|6045.3|6042.5|6042.5|6039.7|6047.7|6044.7|6042.5|6039.5|68
1748573400000|2025-05-30 02:50:00|6042.8|6040|6039.5|6035.7|6044|6040.7|6038.3|6035|92
1748573700000|2025-05-30 02:55:00|6038.5|6034.7|6048.3|6044.5|6052.5|6049.7|6037.5|6034.5|340
1748574000000|2025-05-30 03:00:00|6047.5|6044.7|6039.6|6035.8|6047.5|6044.7|6038.5|6034.8|149
1748574300000|2025-05-30 03:05:00|6039.5|6036.7|6041.5|6038.7|6044.5|6041.7|6039.5|6036.7|168
1748574600000|2025-05-30 03:10:00|6042.8|6040|6042.6|6039.8|6045.6|6042.7|6041.4|6038.1|104
1748574900000|2025-05-30 03:15:00|6042.4|6039.6|6040.4|6037.6|6043.6|6040.6|6038.4|6035.5|120
1748575200000|2025-05-30 03:20:00|6041.3|6037.5|6040.4|6037.6|6042.3|6038.6|6039.4|6036.5|41
1748575500000|2025-05-30 03:25:00|6040.6|6036.8|6037.4|6034.6|6040.6|6037.6|6037.3|6034.1|128
1748575800000|2025-05-30 03:30:00|6038.3|6035.5|6041.4|6038.6|6043.3|6039.6|6036.3|6033.5|126
1748576100000|2025-05-30 03:35:00|6041.6|6037.8|6039.4|6036.6|6042.2|6039.3|6038.4|6035.4|56
1748576400000|2025-05-30 03:40:00|6039.2|6036.4|6036.4|6033.6|6040.2|6036.9|6036.2|6033.4|79
1748576700000|2025-05-30 03:45:00|6037.2|6033.4|6035.4|6032.6|6037.4|6034.6|6034.4|6031.4|140
1748577000000|2025-05-30 03:50:00|6036.2|6032.4|6041.4|6037.6|6041.4|6038.4|6035.4|6032.4|122
1748577300000|2025-05-30 03:55:00|6041.2|6038.4|6043.2|6040.4|6043.2|6040.4|6040.4|6037.6|40
1748577600000|2025-05-30 04:00:00|6043.4|6040.6|6041.4|6038.6|6043.5|6040.6|6039.4|6036.4|62
1748577900000|2025-05-30 04:05:00|6042|6039.2|6041.4|6038.6|6042.5|6039.6|6040.5|6037.6|38
1748578200000|2025-05-30 04:10:00|6042.2|6038.4|6043.3|6040.5|6046.3|6043.5|6041.4|6038.4|49
1748578500000|2025-05-30 04:15:00|6042.7|6039.9|6039.3|6035.5|6043.5|6040.5|6038.3|6035.4|67
1748578800000|2025-05-30 04:20:00|6039.5|6036.5|6040.3|6037.5|6041.5|6037.7|6038.2|6035.4|20
1748579100000|2025-05-30 04:25:00|6039.3|6036.5|6040.3|6037.5|6041.5|6038.5|6039.3|6036.4|24
1748579400000|2025-05-30 04:30:00|6041.3|6038|6042.3|6039.5|6044.2|6040.5|6040.8|6037.7|122
1748579700000|2025-05-30 04:35:00|6043.1|6039.3|6039.3|6036.5|6043.3|6040.5|6039.1|6036.3|55
1748580000000|2025-05-30 04:40:00|6040.1|6036.3|6040.3|6037.5|6041.3|6038.5|6039.3|6036.3|32
1748580300000|2025-05-30 04:45:00|6040.5|6036.7|6040.3|6037.5|6041.3|6038.3|6040|6036.7|18
1748580600000|2025-05-30 04:50:00|6041.3|6037.3|6039.3|6036.5|6041.3|6037.5|6038.3|6035.3|44
1748580900000|2025-05-30 04:55:00|6039.4|6035.6|6047.1|6044.3|6048.3|6045.5|6038.3|6035.3|196
1748581200000|2025-05-30 05:00:00|6047.3|6043.5|6054.1|6051.3|6055.3|6052.5|6046.3|6043.3|164
1748581500000|2025-05-30 05:05:00|6054.3|6050.5|6051.3|6048.5|6054.4|6051.5|6050.3|6047.3|87
1748581800000|2025-05-30 05:10:00|6051.1|6048.3|6052.1|6048.3|6053.3|6050.5|6050.3|6047.3|43
1748582100000|2025-05-30 05:15:00|6051.9|6049.1|6050.1|6046.3|6052.2|6049.4|6047.2|6044.3|66
1748582400000|2025-05-30 05:20:00|6049.2|6046.4|6052.4|6048.6|6053.2|6050.4|6049.2|6046.3|63
1748582700000|2025-05-30 05:25:00|6052.2|6048.4|6053.4|6049.6|6053.4|6050.4|6050.2|6047.4|40
1748583000000|2025-05-30 05:30:00|6053.2|6049.4|6054.2|6051.4|6056.2|6053.2|6050.1|6046.6|129
1748583300000|2025-05-30 05:35:00|6054|6050.2|6056|6052.2|6056|6053.2|6051|6048.2|86
1748583600000|2025-05-30 05:40:00|6055.2|6052.4|6057.2|6054.4|6058.2|6055.4|6053.9|6050.2|88
1748583900000|2025-05-30 05:45:00|6057|6053.2|6055.2|6052.4|6057.4|6054.4|6053.2|6050.4|72
1748584200000|2025-05-30 05:50:00|6055|6052.2|6054|6051.2|6057.4|6054.4|6052.3|6049|74
1748584500000|2025-05-30 05:55:00|6054.2|6050.4|6054|6050.2|6054.2|6051.2|6051.2|6048.2|90
1748584800000|2025-05-30 06:00:00|6053.2|6050.4|6037.2|6034.4|6054.2|6051|6035.3|6032.5|553
1748585100000|2025-05-30 06:05:00|6038|6034.2|6037.2|6034.4|6042.3|6039|6035|6032.2|212
1748585400000|2025-05-30 06:10:00|6038|6034.2|6046.1|6043.3|6047.2|6044.4|6038|6034.2|177
1748585700000|2025-05-30 06:15:00|6047|6043.2|6042.1|6039.3|6047.1|6044.3|6040.3|6037.5|148
1748586000000|2025-05-30 06:20:00|6042|6039.2|6049.1|6046.3|6052.1|6049|6041.3|6038|155
1748586300000|2025-05-30 06:25:00|6050.1|6047.3|6045.3|6042.5|6050.3|6047.3|6045.1|6042|87
1748586600000|2025-05-30 06:30:00|6046.1|6042.3|6047.1|6044.3|6048.3|6045.3|6043.1|6039.5|89
1748586900000|2025-05-30 06:35:00|6046.9|6044.1|6051.1|6048.3|6053.8|6050.1|6044.6|6041.3|612
1748587200000|2025-05-30 06:40:00|6050.9|6048.1|6050.8|6048|6053.1|6050|6048.8|6045|115
1748587500000|2025-05-30 06:45:00|6050.9|6047.1|6043.9|6041.1|6050.9|6047.1|6042.9|6039.8|254
1748587800000|2025-05-30 06:50:00|6044.1|6041.3|6045.9|6042.1|6047.1|6044.1|6042.1|6039.1|134
1748588100000|2025-05-30 06:55:00|6045.1|6042.3|6045.9|6042.1|6048.4|6045.1|6043.9|6041.1|148
1748588400000|2025-05-30 07:00:00|6044.9|6041.4|6046.9|6044.1|6053.1|6050.1|6040.9|6038.1|781
1748588700000|2025-05-30 07:05:00|6047.1|6044.3|6037.2|6034.4|6047.1|6044.3|6035.2|6032.4|380
1748589000000|2025-05-30 07:10:00|6037.4|6034.6|6052|6049.2|6052|6049.2|6035.4|6032.4|410
1748589300000|2025-05-30 07:15:00|6052.2|6049.4|6054.9|6052.1|6058.2|6055.4|6050.2|6047.2|225
1748589600000|2025-05-30 07:20:00|6054|6051.2|6064.9|6062.1|6066.2|6063.2|6054|6051.1|312
1748589900000|2025-05-30 07:25:00|6065|6061.2|6067.7|6063.9|6067.7|6064.9|6061.5|6058.2|238
1748590200000|2025-05-30 07:30:00|6067.9|6064.9|6080.7|6077.9|6084.7|6081.9|6067.5|6063.9|1261
1748590500000|2025-05-30 07:35:00|6081.5|6077.7|6087.3|6084.5|6089.3|6086.4|6079.3|6075.7|914
1748590800000|2025-05-30 07:40:00|6087.5|6084.7|6084.5|6081.7|6091.3|6087.7|6078.8|6075.9|938
1748591100000|2025-05-30 07:45:00|6084.3|6081.5|6089.3|6086.5|6090.8|6087.5|6084.3|6081.5|339
1748591400000|2025-05-30 07:50:00|6089.2|6086.4|6086.3|6083.5|6092.2|6089.4|6086.1|6082.5|321
1748591700000|2025-05-30 07:55:00|6086.1|6083.3|6082.6|6078.8|6089.3|6086.5|6080.5|6077.7|355
1748592000000|2025-05-30 08:00:00|6082.5|6078.7|6085.6|6081.8|6089|6085.8|6078.5|6075.7|519
1748592300000|2025-05-30 08:05:00|6086.5|6082.8|6087.5|6084.7|6088.6|6085.8|6081.5|6077.7|246
1748592600000|2025-05-30 08:10:00|6087.6|6084.8|6092.4|6088.6|6093.6|6090.8|6084.4|6080.8|265
1748592900000|2025-05-30 08:15:00|6091.6|6088.8|6092.6|6089.8|6095.6|6092.8|6087.6|6084.5|501
1748593200000|2025-05-30 08:20:00|6093.4|6089.6|6086.3|6082.5|6095.6|6092.8|6086.3|6082.5|586
1748593500000|2025-05-30 08:25:00|6086.1|6083.3|6096.6|6093.8|6099.3|6096|6084.3|6081.3|785
1748593800000|2025-05-30 08:30:00|6096.8|6094|6104.2|6101.4|6104.4|6101.6|6088.6|6085.6|675
1748594100000|2025-05-30 08:35:00|6104.4|6101.6|6103.1|6099.3|6105.4|6102.6|6097.2|6094.4|558
1748594400000|2025-05-30 08:40:00|6102.9|6100.1|6088.6|6084.8|6103.4|6100.1|6085.4|6082.6|1335
1748594700000|2025-05-30 08:45:00|6087.7|6084.9|6104.4|6100.6|6105.4|6102.6|6085.7|6082.8|504
1748595000000|2025-05-30 08:50:00|6103.4|6101.4|6103.2|6100.4|6105.5|6102.6|6100.2|6097.4|304
1748595300000|2025-05-30 08:55:00|6103.4|6100.6|6104.4|6101.6|6106.5|6103.6|6102.2|6099.4|296
1748595600000|2025-05-30 09:00:00|6103.7|6100.9|6109.4|6106.6|6109.4|6106.6|6102.4|6099.4|697
1748595900000|2025-05-30 09:05:00|6110|6107.2|6114|6110.2|6118|6115.2|6110|6107.2|805
1748596200000|2025-05-30 09:10:00|6114.2|6110.4|6112.7|6108.9|6114.4|6111.4|6110|6107.2|806
1748596500000|2025-05-30 09:15:00|6112.8|6109.9|6113.8|6111|6113.8|6111|6107.8|6104.9|299
1748596800000|2025-05-30 09:20:00|6114.5|6111.7|6115.8|6113|6117.7|6114.4|6113.8|6111|520
1748597100000|2025-05-30 09:25:00|6116.7|6112.9|6113.8|6110|6116.8|6114|6110.2|6107|357
1748597400000|2025-05-30 09:30:00|6113|6110.2|6110.1|6107.3|6113|6110.2|6105.3|6102.3|1328
1748597700000|2025-05-30 09:35:00|6110|6107.2|6109|6106.2|6113|6110.2|6107.1|6104|194
1748598000000|2025-05-30 09:40:00|6109.1|6106.3|6106.3|6103.5|6111.1|6107.5|6104.3|6101.5|361
1748598300000|2025-05-30 09:45:00|6105.3|6102.5|6102.3|6099.5|6106.3|6103.5|6099.3|6096.3|418
1748598600000|2025-05-30 09:50:00|6102.1|6099.3|6108.1|6105.3|6108.3|6105.5|6099.3|6096.3|202
1748598900000|2025-05-30 09:55:00|6108.3|6105.5|6105.1|6102.3|6109.3|6106.3|6102.3|6099.5|217
1748599200000|2025-05-30 10:00:00|6105.9|6102.1|6111.1|6108.3|6111.3|6108.3|6105.3|6102.1|511
1748599500000|2025-05-30 10:05:00|6110.3|6107.5|6112.1|6109.3|6113.3|6110.5|6110.1|6107.3|234
1748599800000|2025-05-30 10:10:00|6112.2|6109.4|6113.1|6110.3|6113.2|6110.4|6109.1|6106.3|455
1748600100000|2025-05-30 10:15:00|6113.9|6110.1|6118.7|6115.9|6119.9|6117.1|6113.1|6109.3|433
1748600400000|2025-05-30 10:20:00|6118.9|6116.1|6118.9|6115.1|6118.9|6116.1|6115.9|6112.9|178
1748600700000|2025-05-30 10:25:00|6118.7|6115.9|6118.7|6114.9|6120.7|6117.1|6115.7|6112.9|241
1748601000000|2025-05-30 10:30:00|6118.5|6115.7|6118.7|6115.9|6119.9|6117.1|6116.9|6113.9|898
1748601300000|2025-05-30 10:35:00|6119.5|6115.7|6115.9|6113.1|6119.7|6116.7|6115.9|6113.1|169
1748601600000|2025-05-30 10:40:00|6116.7|6113.9|6119.5|6116.7|6119.7|6116.9|6116.5|6113.7|169
1748601900000|2025-05-30 10:45:00|6119.3|6116.5|6119.5|6116.7|6120|6116.7|6114.7|6111.9|269
1748602200000|2025-05-30 10:50:00|6119.7|6115.9|6127.3|6123.5|6129.3|6126.4|6118.5|6115.4|819
1748602500000|2025-05-30 10:55:00|6126.3|6123.7|6127.5|6123.7|6128.3|6125.5|6120.5|6117.7|840
1748602800000|2025-05-30 11:00:00|6127.3|6124.5|6134.3|6130.5|6134.6|6131.3|6125.8|6122.7|513
1748603100000|2025-05-30 11:05:00|6133.5|6130.7|6136.5|6133.7|6137.3|6134.3|6132.3|6129.3|368
1748603400000|2025-05-30 11:10:00|6137.3|6133.5|6137.3|6134.5|6139.3|6136.3|6136.1|6133.3|260
1748603700000|2025-05-30 11:15:00|6137.1|6134.3|6137.3|6134.5|6138.1|6135.3|6134.3|6131.5|296
1748604000000|2025-05-30 11:20:00|6137.5|6134.7|6142.4|6138.6|6144.3|6141.5|6136.3|6133.5|523
1748604300000|2025-05-30 11:25:00|6142.3|6139.5|6145.4|6141.6|6145.4|6142.3|6141.4|6138.5|298
1748604600000|2025-05-30 11:30:00|6145.3|6141.5|6139.4|6136.6|6146.4|6143.6|6138.6|6135.8|516
1748604900000|2025-05-30 11:35:00|6140.1|6137.3|6137.6|6134.8|6140.6|6137.3|6133.6|6130.8|406
1748605200000|2025-05-30 11:40:00|6137.8|6134|6134.6|6131.8|6138.4|6135.6|6130.8|6127.8|589
1748605500000|2025-05-30 11:45:00|6135.4|6131.6|6137.4|6134.6|6138.4|6135.6|6134.4|6131.4|465
1748605800000|2025-05-30 11:50:00|6138.9|6135.1|6134.2|6131.4|6139.2|6135.6|6130.1|6127.3|428
1748606100000|2025-05-30 11:55:00|6134|6131.2|6071.9|6068.1|6137|6134.1|6050.4|6046.9|9150
1748606400000|2025-05-30 12:00:00|6070.4|6067.6|6048.4|6044.6|6078.7|6075.9|6038.4|6035.6|4591
1748606700000|2025-05-30 12:05:00|6047.6|6044.8|6013.6|6010.8|6053.4|6050.4|6001.9|5998.1|4598
1748607000000|2025-05-30 12:10:00|6014.4|6010.6|6000.5|5997.7|6018.7|6015.4|5990.9|5987.8|4307
1748607300000|2025-05-30 12:15:00|6001.4|5997.6|6019.7|6015.9|6029|6026.1|5997.9|5994.7|3185
1748607600000|2025-05-30 12:20:00|6018.9|6016.1|6019.8|6017|6036.9|6034.1|6011|6008.2|1979
1748607900000|2025-05-30 12:25:00|6019.7|6016|6018|6015.2|6027|6023.2|6013.2|6010.4|1334
1748608200000|2025-05-30 12:30:00|6017.8|6015|6020.8|6018|6030.8|6027.9|6015.8|6013|1770
1748608500000|2025-05-30 12:35:00|6020|6017.2|6011.5|6008.7|6023.2|6019.9|6008.7|6005.7|916
1748608800000|2025-05-30 12:40:00|6011.7|6008.9|5985.8|5982|6017.5|6014.7|5983.8|5980.5|3501
1748609100000|2025-05-30 12:45:00|5987.1|5983|5991.5|5987.7|5991.6|5988.8|5974|5971.2|3660
1748609400000|2025-05-30 12:50:00|5991.3|5987.5|5997.1|5993.3|6006.1|6003.3|5991.1|5987.5|3830
1748609700000|2025-05-30 12:55:00|5996.3|5993.5|5999.6|5995.8|6015.8|6013|5995.3|5992.3|3184
1748610000000|2025-05-30 13:00:00|5999.4|5996.6|6043.7|6040.9|6052.7|6049.6|5995.6|5992.8|8271
1748610300000|2025-05-30 13:05:00|6044.6|6040.8|6041.1|6038.3|6069.7|6066.8|6034.9|6032.1|6302
1748610600000|2025-05-30 13:10:00|6040.9|6038.1|6047.4|6044.6|6054.4|6051.6|6034.2|6031.4|4143
1748610900000|2025-05-30 13:15:00|6047.5|6044.7|6056.2|6053.4|6060.4|6057.6|6037.9|6034.9|3544
1748611200000|2025-05-30 13:20:00|6056.4|6053.6|6058.2|6055.4|6060.2|6057.4|6048.8|6046|2454
1748611500000|2025-05-30 13:25:00|6057.2|6054.4|6052.2|6049.4|6062|6059.2|6048|6045.2|3377
1748611800000|2025-05-30 13:30:00|6052|6049.2|6023.3|6020.5|6052.2|6049.4|6016.5|6013.7|4273
1748612100000|2025-05-30 13:35:00|6023.5|6020.7|6016.5|6012.7|6025.3|6022.5|6007.2|6004.4|3124
1748612400000|2025-05-30 13:40:00|6015.8|6012|6016.5|6013.7|6025.1|6021.8|6013.3|6009.7|1926
1748612700000|2025-05-30 13:45:00|6016.3|6013.5|5998.8|5996|6023.3|6020.3|5997.5|5994.2|1908
1748613000000|2025-05-30 13:50:00|5998.6|5995.8|6000.3|5997.5|6002.5|5999.7|5990.6|5987.8|2742
1748613300000|2025-05-30 13:55:00|6000.5|5996.7|6001.9|5999.1|6004.4|6001.1|5991.6|5988.3|3624
1748613600000|2025-05-30 14:00:00|6002.8|5999|6006.8|6003|6013.9|6011.1|5993.5|5990.1|3090
1748613900000|2025-05-30 14:05:00|6005.9|6003.1|6023.7|6019.9|6027.4|6024.1|6005.9|6003.1|6056
1748614200000|2025-05-30 14:10:00|6022.9|6020.1|6002.2|5999.4|6041.7|6038.8|6000.4|5997.4|3891
1748614500000|2025-05-30 14:15:00|6001.6|5998.8|6003.5|5999.7|6006.5|6003.7|5997.1|5994.1|6499
1748614800000|2025-05-30 14:20:00|6002.7|5999.9|6018.8|6016|6024|6021.2|6000.4|5997.6|4732
1748615100000|2025-05-30 14:25:00|6019.7|6016.9|6033|6030.2|6034.3|6031.5|6018.7|6015.9|3626
1748615400000|2025-05-30 14:30:00|6034|6031.2|6025.6|6021.8|6039|6036.2|6023.8|6021|5641
1748615700000|2025-05-30 14:35:00|6024.5|6021.7|6043.1|6040.3|6046.1|6043.3|6016.8|6013.7|5595
1748616000000|2025-05-30 14:40:00|6042.5|6039.7|6042.3|6038.5|6045.1|6042.3|6034.3|6031.5|1915
1748616300000|2025-05-30 14:45:00|6042.1|6038.3|6032.4|6029.6|6047.3|6044.3|6029.6|6026.5|1798
1748616600000|2025-05-30 14:50:00|6032.3|6029.5|6028.1|6025.3|6036.9|6034.1|6027.1|6023.5|1232
1748616900000|2025-05-30 14:55:00|6028.3|6024.5|6030.1|6027.3|6036.1|6033.1|6022.3|6019.1|2028
1748617200000|2025-05-30 15:00:00|6032.7|6029.9|6037.6|6034.8|6050.7|6047.8|6032.7|6029.9|4248
1748617500000|2025-05-30 15:05:00|6037.7|6034.9|6043|6040.2|6055|6052.1|6034.5|6031.6|5504
1748617800000|2025-05-30 15:10:00|6043.4|6039.6|6023.5|6020.7|6043.5|6039.7|6023.5|6020.7|1891
1748618100000|2025-05-30 15:15:00|6023.7|6020.9|6014.7|6011.9|6032.2|6028.6|6009.2|6006.1|2866
1748618400000|2025-05-30 15:20:00|6014.9|6012.1|6005.9|6003.1|6018|6015.1|6003.9|6000.1|4536
1748618700000|2025-05-30 15:25:00|6005.2|6002.4|6001.5|5998.7|6010.9|6008.1|6000.9|5998.1|2815
1748619000000|2025-05-30 15:30:00|6001.2|5998.4|5992.7|5989.9|6008.4|6005.6|5989.5|5986.6|3465
1748619300000|2025-05-30 15:35:00|5993.5|5989.7|6001|5998.2|6002.2|5999.2|5990.7|5987.7|2365
1748619600000|2025-05-30 15:40:00|6000|5997.2|5991.2|5988.4|6001|5998.1|5989.2|5986.2|1342
1748619900000|2025-05-30 15:45:00|5991|5988.2|5999.7|5996.9|6001.3|5998.5|5989.8|5987|2321
1748620200000|2025-05-30 15:50:00|5998.8|5996|5987|5984.2|6004.7|6001.7|5982.5|5979.5|3840
1748620500000|2025-05-30 15:55:00|5987.2|5984.4|5994|5991.2|5995.2|5992.4|5985.3|5982.5|1336
1748620800000|2025-05-30 16:00:00|5994.6|5991.8|6004.6|6001.8|6008.1|6005.3|5994.6|5991.8|1920
1748621100000|2025-05-30 16:05:00|6004.8|6002|6000.5|5997.7|6004.8|6002|5997.8|5994.8|909
1748621400000|2025-05-30 16:10:00|6000.6|5996.8|6003.4|6000.6|6011.8|6008.6|5999.6|5996.8|1128
1748621700000|2025-05-30 16:15:00|6003.3|6000.5|5997.6|5994.8|6005.6|6002.8|5994.4|5991.6|1292
1748622000000|2025-05-30 16:20:00|5997.4|5994.6|5983.1|5979.3|6001.6|5998.3|5981.3|5978.3|2266
1748622300000|2025-05-30 16:25:00|5982.9|5980.1|5968.6|5964.8|5985.1|5982.1|5954.4|5948.6|7646
1748622600000|2025-05-30 16:30:00|5968.8|5965|5971.6|5968.8|5977.3|5974.5|5961.3|5958|4337
1748622900000|2025-05-30 16:35:00|5971.4|5968.6|5991.3|5988.5|6000.1|5997.1|5970.6|5967.8|2466
1748623200000|2025-05-30 16:40:00|5992.3|5989.3|5984.2|5980.4|5997.2|5994.3|5983.4|5980.4|1378
1748623500000|2025-05-30 16:45:00|5983.4|5980.6|5995.4|5992.6|5998|5995.2|5981.4|5978.4|2475
1748623800000|2025-05-30 16:50:00|5995.2|5992.4|5996.8|5994|5999.2|5996.4|5992.4|5989.6|2153
1748624100000|2025-05-30 16:55:00|5997|5994.2|5997.2|5994.4|6001|5998.2|5995|5992|1377
1748624400000|2025-05-30 17:00:00|5996.5|5993.7|6015.5|6012.7|6019.1|6015.5|5993.2|5990.2|6236
1748624700000|2025-05-30 17:05:00|6014.8|6012|6021.6|6018.8|6022.6|6019.8|6011.5|6008.7|1787
1748625000000|2025-05-30 17:10:00|6020.6|6017.8|6021.1|6018.3|6027.1|6024.1|6017.3|6014.3|3200
1748625300000|2025-05-30 17:15:00|6020.9|6018.1|6025.3|6022.5|6027.4|6024.5|6018.1|6015.3|1685
1748625600000|2025-05-30 17:20:00|6026.3|6023.3|6032.3|6029.5|6034.3|6031.5|6024.4|6021.5|1484
1748625900000|2025-05-30 17:25:00|6032.4|6029.6|6026.2|6023.4|6033.3|6030.5|6024.2|6021.4|2372
1748626200000|2025-05-30 17:30:00|6026.4|6023.6|6037.7|6034.9|6047.7|6044.4|6020.9|6018|5609
1748626500000|2025-05-30 17:35:00|6037.5|6033.9|6036.4|6033.6|6048|6045.2|6034.5|6031.2|2479
1748626800000|2025-05-30 17:40:00|6036.2|6033.4|6036.8|6033|6042|6039|6030.7|6027.7|2841
1748627100000|2025-05-30 17:45:00|6036.6|6033.8|6029.6|6026.8|6038.8|6036|6029|6026|3092
1748627400000|2025-05-30 17:50:00|6030.5|6027.7|6021|6017.2|6032.8|6029.5|6017|6014.2|4242
1748627700000|2025-05-30 17:55:00|6020.1|6017.3|6025.4|6021.6|6028.6|6025.8|6019.4|6016.6|2013
1748628000000|2025-05-30 18:00:00|6024.8|6022|6033|6030.2|6036.9|6033.8|6024.4|6020.8|2334
1748628300000|2025-05-30 18:05:00|6032.8|6030|6035.8|6033|6037.8|6034.6|6029.1|6026.3|1936
1748628600000|2025-05-30 18:10:00|6035.9|6032.1|6040.8|6038|6041.9|6039|6034.1|6031.3|1716
1748628900000|2025-05-30 18:15:00|6040.6|6037.8|6055.2|6052.4|6063.2|6060.2|6038.8|6035.9|5744
1748629200000|2025-05-30 18:20:00|6055|6052.2|6056.9|6053.1|6062.9|6059.9|6055|6051.4|2486
1748629500000|2025-05-30 18:25:00|6056.7|6053.9|6042.2|6039.4|6062.9|6060.1|6041|6037.9|7869
1748629800000|2025-05-30 18:30:00|6042|6039.2|6033.7|6030.9|6044.8|6041.9|6032.5|6029.7|4046
1748630100000|2025-05-30 18:35:00|6032.8|6030|6031.3|6028.5|6034.7|6031.7|6027.7|6024.7|1287
1748630400000|2025-05-30 18:40:00|6032|6029.2|6039.3|6036.5|6039.3|6036.5|6030.5|6027.7|1125
1748630700000|2025-05-30 18:45:00|6040.1|6036.3|6040.9|6038.1|6042.4|6039.1|6035.9|6033.1|2670
1748631000000|2025-05-30 18:50:00|6040.8|6038|6037.4|6034.6|6042.9|6040|6035.7|6032.6|577
1748631300000|2025-05-30 18:55:00|6037.6|6034.8|6038.4|6034.6|6040.4|6037.4|6035.6|6032.6|626
1748631600000|2025-05-30 19:00:00|6037.6|6034.8|6039.5|6036.7|6040.6|6037.8|6036.6|6033.8|826
1748631900000|2025-05-30 19:05:00|6039.7|6036.9|6037.7|6034.9|6041.5|6038.7|6034.5|6031.7|1090
1748632200000|2025-05-30 19:10:00|6037.5|6034.7|6036.4|6033.6|6038.7|6035.9|6034.7|6031.9|720
1748632500000|2025-05-30 19:15:00|6036.5|6033.7|6029|6025.2|6037.4|6033.7|6028.5|6025.2|1172
1748632800000|2025-05-30 19:20:00|6028.9|6026.1|6030|6027.2|6031|6028.2|6027|6024.2|708
1748633100000|2025-05-30 19:25:00|6030.2|6027.4|6042|6038.2|6042.5|6039.7|6030|6027.2|763
1748633400000|2025-05-30 19:30:00|6042.8|6039.2|6047|6044.2|6047.2|6044.2|6039.2|6036.2|623
1748633700000|2025-05-30 19:35:00|6047.2|6044.4|6048.3|6044.5|6056.3|6053.4|6046.2|6043.2|2109
1748634000000|2025-05-30 19:40:00|6049.2|6045.5|6054|6051.2|6055.5|6052.4|6045.5|6042.5|604
1748634300000|2025-05-30 19:45:00|6054.2|6050.4|6045.1|6042.3|6054.2|6050.4|6045|6041.8|299
1748634600000|2025-05-30 19:50:00|6045|6042.2|6041.8|6039|6048|6044.2|6040.8|6037.7|232
1748634900000|2025-05-30 19:55:00|6041|6038.2|6049.8|6047|6054.9|6051.3|6041|6038|847
1748635200000|2025-05-30 20:00:00|6049.9|6046.1|6053.9|6051.1|6056.8|6053.1|6049.1|6046.1|295
1748635500000|2025-05-30 20:05:00|6054.6|6051.8|6056.4|6053.6|6057.8|6054|6049.9|6047|1600
1748635800000|2025-05-30 20:10:00|6056.6|6052.8|6055.6|6052.8|6057.7|6054.9|6052.4|6049.6|1571
1748636100000|2025-05-30 20:15:00|6056.4|6053.6|6054.6|6051.8|6057.4|6054.6|6054.6|6051.6|261
1748636400000|2025-05-30 20:20:00|6054.7|6050.9|6054.7|6051.9|6056|6053.2|6052|6048.7|1070
1748636700000|2025-05-30 20:25:00|6054.5|6051.7|6050.5|6047.7|6055.7|6052.5|6046.7|6043.9|1174
1748637000000|2025-05-30 20:30:00|6050.7|6046.9|6043|6039.2|6050.7|6047.7|6042.2|6038.6|1171
1748637300000|2025-05-30 20:35:00|6042.2|6039.4|6045.5|6042.7|6046|6042.9|6041.2|6038.2|222
1748637600000|2025-05-30 20:40:00|6046.3|6042.5|6043.8|6041|6046.5|6043.3|6042.8|6039.4|773
1748637900000|2025-05-30 20:45:00|6044|6040.2|6044|6040.2|6045.3|6042.3|6037|6033.9|499
1748638200000|2025-05-30 20:50:00|6044.3|6040.5|6042.6|6039.8|6045.6|6042.7|6040.1|6037.3|383
1748638500000|2025-05-30 20:55:00|6042.5|6039.7|6040.3|6036.5|6043.5|6040.7|6038.2|6035|410
1748815200000|2025-06-01 22:00:00|6085.4|6077.6|6132|6129.2|6170.5|6163.9|6083.7|6077.6|3922
1748815500000|2025-06-01 22:05:00|6131.6|6128.8|6178.2|6174.4|6179.6|6176.6|6129.6|6126.6|2110
1748815800000|2025-06-01 22:10:00|6177.4|6174.6|6156.4|6152.6|6184.3|6181.2|6150.5|6145.3|1766
1748816100000|2025-06-01 22:15:00|6156.1|6152.3|6154.5|6150.7|6156.7|6152.9|6145.3|6142.5|543
1748816400000|2025-06-01 22:20:00|6153.9|6150.1|6153.9|6150.1|6161.3|6157.7|6149.3|6145.5|1377
1748816700000|2025-06-01 22:25:00|6153.1|6150.3|6155.3|6151.5|6157.3|6153.7|6144.9|6141.3|1034
1748817000000|2025-06-01 22:30:00|6154.7|6150.9|6139.9|6137.1|6154.7|6150.9|6138.3|6135|673
1748817300000|2025-06-01 22:35:00|6141.5|6138.7|6166.5|6162.7|6168.7|6165.7|6141.5|6138.7|778
1748817600000|2025-06-01 22:40:00|6167.5|6163.7|6154.7|6150.9|6169.7|6165.9|6148.4|6144.6|452
1748817900000|2025-06-01 22:45:00|6155.2|6151.4|6151.6|6148.8|6162.6|6157.4|6151.6|6148.6|309
1748818200000|2025-06-01 22:50:00|6153.4|6149.6|6151.6|6147.8|6154.1|6150.6|6151.4|6147.8|73
1748818500000|2025-06-01 22:55:00|6151.4|6147.6|6148.2|6144.4|6156.5|6153.2|6146|6143.2|450
1748818800000|2025-06-01 23:00:00|6148|6144.2|6147.8|6144|6161.8|6158.8|6146|6143|631
1748819100000|2025-06-01 23:05:00|6147|6144.2|6151.4|6147.6|6152.6|6149.6|6140|6136.4|411
1748819400000|2025-06-01 23:10:00|6150.8|6147|6154.4|6151.6|6156.4|6153.6|6146.4|6143.1|317
1748819700000|2025-06-01 23:15:00|6153.9|6151.1|6153.4|6150.6|6157.6|6154.6|6151.1|6147.3|234
1748820000000|2025-06-01 23:20:00|6154.1|6150.3|6145.1|6141.3|6154.6|6150.8|6142.1|6138.3|319
1748820300000|2025-06-01 23:25:00|6144.9|6142.1|6152.5|6149.7|6152.7|6149.7|6144.9|6141.9|105
1748820600000|2025-06-01 23:30:00|6153.3|6149.5|6153.7|6149.9|6158.5|6155.5|6150.5|6147.7|157
1748820900000|2025-06-01 23:35:00|6153.5|6150.7|6153.7|6149.9|6156.3|6152.7|6150.5|6146.9|95
1748821200000|2025-06-01 23:40:00|6151.5|6148.7|6154.5|6150.7|6154.5|6150.9|6150.9|6147.6|32
1748821500000|2025-06-01 23:45:00|6153.7|6149.9|6150.7|6146.9|6153.7|6150.7|6147.5|6143.7|264
1748821800000|2025-06-01 23:50:00|6150.4|6147.6|6152.4|6148.6|6152.6|6149.1|6149.6|6146.4|37
1748822100000|2025-06-01 23:55:00|6154.2|6150.4|6157.4|6154.6|6159.4|6156.2|6154.2|6150.4|133
1748822400000|2025-06-02 00:00:00|6158.4|6154.8|6159.7|6155.9|6163.2|6160|6151.2|6147.6|488
1748822700000|2025-06-02 00:05:00|6160.2|6156.4|6168|6164.2|6170|6166.8|6158.2|6155.2|456
1748823000000|2025-06-02 00:10:00|6167.6|6163.8|6162.3|6158.5|6171.3|6168|6162|6158.2|295
1748823300000|2025-06-02 00:15:00|6161.5|6158.7|6159.5|6156.7|6162.7|6159.7|6157.7|6154.4|268
1748823600000|2025-06-02 00:20:00|6160.1|6157.3|6159.7|6155.9|6164|6160.7|6158.5|6155.2|164
1748823900000|2025-06-02 00:25:00|6160.3|6156.9|6164.9|6162.1|6165.7|6162.1|6151.9|6149.1|540
1748824200000|2025-06-02 00:30:00|6165.7|6161.9|6168.7|6164.9|6169.1|6166.1|6162.9|6160.1|345
1748824500000|2025-06-02 00:35:00|6168.5|6165.7|6172.5|6169.7|6176.8|6174|6167.9|6164.9|765
1748824800000|2025-06-02 00:40:00|6172.3|6168.7|6163.5|6159.7|6174.3|6171.5|6162.3|6158.5|197
1748825100000|2025-06-02 00:45:00|6164.5|6160.7|6172.7|6168.9|6173|6169.7|6164.5|6160.7|170
1748825400000|2025-06-02 00:50:00|6171.7|6169.7|6175.4|6172.6|6176.2|6173.4|6169.2|6166.4|176
1748825700000|2025-06-02 00:55:00|6174.4|6171.6|6175.6|6172.8|6176.7|6173.4|6172.6|6169.3|168
1748826000000|2025-06-02 01:00:00|6175.4|6171.8|6174.4|6171.6|6176.4|6173.4|6168.8|6165.8|652
1748826300000|2025-06-02 01:05:00|6175.2|6171.4|6175.4|6172.6|6176.4|6173.4|6173.1|6169.8|257
1748826600000|2025-06-02 01:10:00|6176|6173.2|6176.2|6173.4|6176.4|6173.4|6175.2|6172.1|153
1748826900000|2025-06-02 01:15:00|6176.4|6172.6|6173.2|6170.4|6176.4|6173.4|6172.4|6169.4|193
1748827200000|2025-06-02 01:20:00|6172.6|6169.8|6174.9|6172.1|6176.7|6173.9|6172.2|6168.9|334
1748827500000|2025-06-02 01:25:00|6174.2|6171.4|6177.9|6175.1|6179.7|6176.9|6173.2|6170.4|412
1748827800000|2025-06-02 01:30:00|6178.9|6175.9|6196.9|6193.1|6204.3|6201.1|6178.7|6175.9|1272
1748828100000|2025-06-02 01:35:00|6196.1|6194.1|6193.1|6190.3|6197.3|6194.3|6189.5|6186.5|643
1748828400000|2025-06-02 01:40:00|6192.5|6189.7|6187|6184.2|6192.5|6189.7|6186|6183.2|162
1748828700000|2025-06-02 01:45:00|6187.8|6184|6186|6183.2|6190.8|6188|6185|6181.4|348
1748829000000|2025-06-02 01:50:00|6186.6|6183.8|6188|6185.2|6191.8|6189|6185|6182|145
1748829300000|2025-06-02 01:55:00|6187|6184.2|6189|6186.2|6189.5|6186.2|6184|6181|109
1748829600000|2025-06-02 02:00:00|6189.8|6187|6198|6195.2|6200|6197|6189|6185.7|376
1748829900000|2025-06-02 02:05:00|6197.2|6194.4|6200|6197.2|6205|6202|6196|6193.2|327
1748830200000|2025-06-02 02:10:00|6199.8|6197|6197|6194.2|6201|6197.8|6192|6189|234
1748830500000|2025-06-02 02:15:00|6196.2|6193.2|6200|6197.2|6215.7|6212.4|6196.2|6193.2|587
1748830800000|2025-06-02 02:20:00|6199.7|6196.9|6206.9|6204.1|6212.4|6209.1|6197.5|6194.7|589
1748831100000|2025-06-02 02:25:00|6207.2|6203.4|6203.9|6201.1|6207.2|6203.4|6201.7|6198.1|99
1748831400000|2025-06-02 02:30:00|6204.1|6201.3|6211.9|6209.1|6213.9|6211.1|6203.9|6200.9|232
1748831700000|2025-06-02 02:35:00|6210.9|6208.1|6213.7|6210.9|6214.7|6211.7|6208.4|6205.1|107
1748832000000|2025-06-02 02:40:00|6213.9|6210.1|6213.9|6211.1|6214.1|6211.1|6211.9|6208.9|120
1748832300000|2025-06-02 02:45:00|6213.7|6210.9|6215.1|6211.3|6215.9|6213.1|6212.9|6209.9|263
1748832600000|2025-06-02 02:50:00|6214.9|6211.1|6213.9|6211.1|6215.9|6212.6|6212.9|6209.8|323
1748832900000|2025-06-02 02:55:00|6214.1|6211.3|6218|6215.2|6221|6218.2|6213.6|6210.8|545
1748833200000|2025-06-02 03:00:00|6219|6216.2|6221|6217.2|6222|6219.2|6217|6214.2|344
1748833500000|2025-06-02 03:05:00|6220.2|6217.4|6200.4|6197.6|6221.2|6218.2|6189.4|6186.4|997
1748833800000|2025-06-02 03:10:00|6201.4|6198.6|6209.4|6206.6|6209.4|6206.6|6199.6|6196.8|283
1748834100000|2025-06-02 03:15:00|6208.8|6206|6202.4|6199.6|6210.2|6206.6|6201.6|6198.6|268
1748834400000|2025-06-02 03:20:00|6203.6|6199.8|6199.6|6196.8|6205.4|6202.4|6199.2|6195.6|215
1748834700000|2025-06-02 03:25:00|6199.8|6197|6198.3|6195.5|6200.6|6197.6|6195.6|6192.6|182
1748835000000|2025-06-02 03:30:00|6199.6|6195.8|6187.2|6184.4|6199.6|6195.8|6182|6179.2|1316
1748835300000|2025-06-02 03:35:00|6187.4|6183.6|6185.2|6182.4|6189.4|6186.4|6183.2|6180.4|415
1748835600000|2025-06-02 03:40:00|6187.2|6183.4|6187.2|6184.4|6190.7|6187.9|6186.4|6183.3|333
1748835900000|2025-06-02 03:45:00|6187.4|6184.6|6189.9|6186.1|6190.1|6187.3|6182.9|6180.1|292
1748836200000|2025-06-02 03:50:00|6190.1|6186.3|6191.9|6188.1|6192.3|6189.3|6187.1|6184.3|175
1748836500000|2025-06-02 03:55:00|6192.1|6189.3|6195.9|6192.1|6197.2|6193.9|6188.1|6185.1|259
1748836800000|2025-06-02 04:00:00|6195.7|6192.9|6194.9|6192.1|6195.9|6192.9|6192.9|6190.1|202
1748837100000|2025-06-02 04:05:00|6195.7|6192.9|6198.7|6195.9|6198.9|6195.9|6195.7|6192.9|94
1748837400000|2025-06-02 04:10:00|6198.9|6196.1|6200.7|6197.9|6200.7|6197.9|6197.7|6194.9|144
1748837700000|2025-06-02 04:15:00|6200.9|6196.9|6206|6203.2|6209.2|6206.4|6198.7|6195.9|391
1748838000000|2025-06-02 04:20:00|6205.4|6202.6|6204.4|6201.6|6207|6204|6202.2|6199.4|165
1748838300000|2025-06-02 04:25:00|6204.2|6201.4|6205.4|6201.6|6207.4|6204.6|6202.2|6199.4|145
1748838600000|2025-06-02 04:30:00|6205.2|6202.4|6206.4|6203.6|6206.4|6203.6|6202.4|6199.6|103
1748838900000|2025-06-02 04:35:00|6207.2|6204.4|6208.2|6205.4|6214.4|6211.4|6207.2|6204.2|290
1748839200000|2025-06-02 04:40:00|6209.2|6206.4|6209.2|6206.4|6210.4|6207.4|6206.2|6203.1|78
1748839500000|2025-06-02 04:45:00|6209.1|6206.3|6205.1|6202.3|6209.1|6206.3|6204.9|6201.8|129
1748839800000|2025-06-02 04:50:00|6205.7|6202.9|6202.1|6198.3|6205.9|6202.9|6200.3|6197.1|158
1748840100000|2025-06-02 04:55:00|6201.9|6198.1|6196.1|6193.3|6202.3|6199.3|6196.1|6193.1|236
1748840400000|2025-06-02 05:00:00|6196.9|6193.1|6201.9|6199.1|6203.1|6200.1|6196.1|6193.1|118
1748840700000|2025-06-02 05:05:00|6201.5|6198.7|6201.1|6198.3|6201.9|6199.1|6199.1|6196.1|87
1748841000000|2025-06-02 05:10:00|6201.9|6198.1|6204.9|6202.1|6207.1|6204.1|6200.9|6198.1|123
1748841300000|2025-06-02 05:15:00|6203.9|6201.1|6201.3|6197.5|6205.9|6202.8|6197.3|6194.5|522
1748841600000|2025-06-02 05:20:00|6201.5|6197.7|6196.5|6192.7|6202.8|6199.5|6194.5|6191.7|235
1748841900000|2025-06-02 05:25:00|6196.3|6192.5|6200.5|6197.7|6202.5|6199.7|6195.5|6192.5|62
1748842200000|2025-06-02 05:30:00|6199.5|6196.7|6197.4|6194.6|6202.2|6199.2|6196.2|6193.4|232
1748842500000|2025-06-02 05:35:00|6198.2|6194.4|6199.4|6196.6|6200.6|6197.6|6197.4|6194.4|101
1748842800000|2025-06-02 05:40:00|6200.2|6197.4|6200.9|6198.1|6204.6|6201.8|6199.4|6196.6|197
1748843100000|2025-06-02 05:45:00|6201.6|6197.8|6202.6|6198.8|6205.6|6202.8|6200.8|6197.8|122
1748843400000|2025-06-02 05:50:00|6202.8|6199|6202.8|6200|6204.6|6201|6201.8|6198.8|100
1748843700000|2025-06-02 05:55:00|6203.8|6201|6201.8|6199|6204|6201|6199.6|6196.8|77
1748844000000|2025-06-02 06:00:00|6202.4|6199.6|6191.8|6188|6202.8|6200|6188.8|6185.8|673
1748844300000|2025-06-02 06:05:00|6191.6|6188.8|6190.6|6186.8|6192.8|6189.8|6186.8|6184|363
1748844600000|2025-06-02 06:10:00|6190.8|6187|6185.6|6181.8|6190.8|6188|6182.3|6179|427
1748844900000|2025-06-02 06:15:00|6185.8|6182.8|6196.5|6193.7|6196.8|6193.7|6182.8|6179.8|325
1748845200000|2025-06-02 06:20:00|6197.5|6194.7|6195.5|6191.7|6198.8|6195.7|6191.5|6188.7|253
1748845500000|2025-06-02 06:25:00|6195.7|6192.7|6200.5|6197.7|6201.5|6198.3|6194.5|6191.7|470
1748845800000|2025-06-02 06:30:00|6200.7|6197.9|6209.3|6206.5|6209.3|6206.5|6197.9|6195.1|441
1748846100000|2025-06-02 06:35:00|6210.1|6207.3|6206.3|6203.5|6212.5|6209.5|6205.7|6202.7|292
1748846400000|2025-06-02 06:40:00|6206.5|6202.7|6211.3|6207.5|6212.3|6208.7|6204.3|6201.3|233
1748846700000|2025-06-02 06:45:00|6210.5|6207.7|6208.3|6205.5|6212.3|6209.5|6204.7|6201.7|190
1748847000000|2025-06-02 06:50:00|6208.5|6205.7|6204.5|6201.7|6209.5|6206.5|6203.2|6200.2|177
1748847300000|2025-06-02 06:55:00|6204.2|6201.4|6203.2|6200.4|6208.2|6205.4|6201.2|6197.4|274
1748847600000|2025-06-02 07:00:00|6202.7|6199.9|6210.4|6207.6|6213.2|6209.6|6199.4|6195.6|1167
1748847900000|2025-06-02 07:05:00|6210.2|6207.4|6199.6|6196.8|6212.4|6209.4|6196.6|6193.8|652
1748848200000|2025-06-02 07:10:00|6200.6|6197.6|6189.8|6187|6201.8|6199|6186.8|6184|1033
1748848500000|2025-06-02 07:15:00|6189.6|6186.8|6216|6213.2|6218.4|6215.6|6189.6|6186.8|1170
1748848800000|2025-06-02 07:20:00|6216.2|6213.4|6210.2|6207.4|6217.4|6214.4|6210.2|6207.1|424
1748849100000|2025-06-02 07:25:00|6210.4|6207.6|6191.8|6189|6212.4|6208.8|6189.8|6187|709
1748849400000|2025-06-02 07:30:00|6191|6188.2|6189.2|6185.4|6198.2|6195.2|6188.2|6185.4|790
1748849700000|2025-06-02 07:35:00|6189|6186.2|6190.1|6187.3|6194.7|6191.4|6187.1|6184|2271
1748850000000|2025-06-02 07:40:00|6190.3|6186.5|6184.2|6181.4|6192.1|6188.8|6180.6|6177.6|1495
1748850300000|2025-06-02 07:45:00|6183.6|6180.8|6200.7|6196.9|6200.7|6197.4|6183.4|6180.4|671
1748850600000|2025-06-02 07:50:00|6201|6197.2|6192.4|6189.6|6207.5|6204.2|6190.2|6187.4|523
1748850900000|2025-06-02 07:55:00|6192.2|6189.4|6198.2|6194.4|6199.6|6196.8|6189.2|6186.4|298
1748851200000|2025-06-02 08:00:00|6197.4|6194.6|6215.9|6213.1|6220.1|6217.3|6196.9|6194.1|1192
1748851500000|2025-06-02 08:05:00|6216.1|6213.3|6228.5|6225.7|6230.5|6227.7|6209.1|6206.3|1025
1748851800000|2025-06-02 08:10:00|6228.7|6225.9|6240.5|6237.7|6243.5|6239.9|6228.3|6225.2|1442
1748852100000|2025-06-02 08:15:00|6240.7|6237.9|6232.7|6229.9|6241.7|6238.7|6232.5|6228.7|1077
1748852400000|2025-06-02 08:20:00|6232.5|6229.7|6231.9|6228.1|6235.5|6232.7|6227.7|6224.8|837
1748852700000|2025-06-02 08:25:00|6231.1|6228.3|6224.2|6221.4|6236.9|6233.3|6222.9|6220.1|997
1748853000000|2025-06-02 08:30:00|6223.6|6220.8|6220.6|6217.8|6229.1|6226.1|6220.6|6217.6|1695
1748853300000|2025-06-02 08:35:00|6220.8|6218|6233.2|6229.4|6234.4|6231.4|6216.6|6213.8|635
1748853600000|2025-06-02 08:40:00|6233.4|6230.4|6226.4|6222.6|6235.4|6232.4|6225.4|6222.4|359
1748853900000|2025-06-02 08:45:00|6226.2|6223.4|6243.9|6241.1|6245.9|6242.4|6226.2|6222.6|1892
1748854200000|2025-06-02 08:50:00|6242.9|6240.1|6240.4|6236.6|6244.2|6241.1|6236.6|6233.8|395
1748854500000|2025-06-02 08:55:00|6240.6|6236.8|6238.8|6236|6242.6|6239.6|6237.8|6235|374
1748854800000|2025-06-02 09:00:00|6239.6|6235.8|6239|6236.2|6242.2|6239.4|6232.2|6229.4|948
1748855100000|2025-06-02 09:05:00|6238.2|6235.2|6229.6|6226.8|6240.2|6237.2|6224.8|6222|1479
1748855400000|2025-06-02 09:10:00|6229.4|6226.6|6221|6217.2|6232.6|6229.8|6217|6214|820
1748855700000|2025-06-02 09:15:00|6221.3|6217.5|6236.4|6232.6|6238.4|6235.4|6221|6217.5|985
1748856000000|2025-06-02 09:20:00|6236.2|6233.4|6242.9|6240.1|6244.2|6241.4|6232.4|6229.6|366
1748856300000|2025-06-02 09:25:00|6243.7|6240.9|6238.2|6234.4|6251.2|6248.1|6231.2|6227.6|2156
1748856600000|2025-06-02 09:30:00|6238.8|6235|6242|6239.2|6243|6240.2|6237.2|6234.2|345
1748856900000|2025-06-02 09:35:00|6242.2|6239.4|6244|6241.2|6249|6246.2|6242|6239.2|431
1748857200000|2025-06-02 09:40:00|6244.2|6241.4|6246.2|6243.4|6248.4|6245.4|6238.7|6235.4|538
1748857500000|2025-06-02 09:45:00|6246|6243.2|6247|6244.2|6250.7|6247.9|6244|6240.4|378
1748857800000|2025-06-02 09:50:00|6248|6245.2|6256.7|6253.9|6256.7|6253.9|6248|6245.2|614
1748858100000|2025-06-02 09:55:00|6257.5|6254.7|6262.1|6259.3|6262.3|6259.5|6252.7|6249.9|1267
1748858400000|2025-06-02 10:00:00|6262.3|6259.5|6259.5|6256.7|6263.8|6261|6254.9|6251.9|1088
1748858700000|2025-06-02 10:05:00|6259.3|6256.5|6257.5|6254.7|6263.7|6260.9|6255.7|6252.7|674
1748859000000|2025-06-02 10:10:00|6257.7|6254.9|6247.2|6244.4|6257.7|6254.9|6246.5|6243.7|728
1748859300000|2025-06-02 10:15:00|6247.5|6244.7|6245.2|6242.4|6250.2|6246.9|6243.5|6240.7|352
1748859600000|2025-06-02 10:20:00|6246.2|6243.4|6248.2|6245.4|6249.7|6246.9|6243.2|6239.6|333
1748859900000|2025-06-02 10:25:00|6248.4|6244.4|6250.4|6246.6|6250.4|6247.4|6248.2|6244.4|193
1748860200000|2025-06-02 10:30:00|6249.6|6246.8|6251.2|6248.4|6254.4|6251.4|6246.4|6243.4|705
1748860500000|2025-06-02 10:35:00|6251|6248.2|6269.7|6265.9|6277.1|6273.5|6249.8|6247|2865
1748860800000|2025-06-02 10:40:00|6269|6266.2|6273.1|6269.3|6277.1|6274.3|6260.7|6257.9|1891
1748861100000|2025-06-02 10:45:00|6273.3|6270.5|6279.6|6276.8|6283.4|6280.6|6270.1|6266.5|1309
1748861400000|2025-06-02 10:50:00|6279.4|6276.6|6289.2|6286.4|6290|6287.2|6276.6|6273.6|1653
1748861700000|2025-06-02 10:55:00|6290.2|6286.6|6289.2|6286.4|6290.4|6287.6|6283.2|6280.4|1075
1748862000000|2025-06-02 11:00:00|6288.6|6285.8|6290.2|6287.4|6292.2|6289.4|6286.4|6283.4|766
1748862300000|2025-06-02 11:05:00|6289.4|6286.6|6283.1|6280.3|6289.4|6286.6|6281.4|6278.6|991
1748862600000|2025-06-02 11:10:00|6283.9|6280.1|6280.1|6277.3|6284.1|6281.1|6276.9|6273.3|867
1748862900000|2025-06-02 11:15:00|6281.1|6277.5|6277.3|6273.5|6283.3|6280.5|6274.1|6270.5|997
1748863200000|2025-06-02 11:20:00|6276.3|6274.3|6278.3|6275.5|6279.8|6276.5|6275.6|6272.8|601
1748863500000|2025-06-02 11:25:00|6278.9|6276.1|6279.9|6277.1|6281.4|6278.1|6278.1|6275.1|581
1748863800000|2025-06-02 11:30:00|6280.1|6277.3|6282.9|6280.1|6285.9|6283.1|6279.9|6277.1|571
1748864100000|2025-06-02 11:35:00|6283.1|6280.3|6282.8|6279|6285.9|6283.1|6278.9|6276.1|479
1748864400000|2025-06-02 11:40:00|6282.1|6279.3|6289.8|6287|6290.1|6287|6282.1|6279|631
1748864700000|2025-06-02 11:45:00|6290.1|6287.3|6286.3|6283.5|6291.8|6288.2|6286.3|6282.7|1290
1748865000000|2025-06-02 11:50:00|6286.5|6283.7|6287|6284.2|6287.8|6285|6278.2|6275.2|1999
1748865300000|2025-06-02 11:55:00|6286.8|6284|6285|6281.2|6292.9|6290|6283.8|6280.9|1309
1748865600000|2025-06-02 12:00:00|6284.8|6282|6292.8|6290|6298.4|6295.6|6284.8|6282|1594
1748865900000|2025-06-02 12:05:00|6292.6|6289.8|6288.8|6286|6293|6290|6286.8|6284|1444
1748866200000|2025-06-02 12:10:00|6289.8|6287|6288.5|6285.7|6291.8|6289|6284.8|6281.9|1007
1748866500000|2025-06-02 12:15:00|6288.8|6285|6295.7|6292.9|6297.3|6294.5|6286.8|6283.2|1237
1748866800000|2025-06-02 12:20:00|6295.5|6292.7|6306.9|6303.1|6307.4|6304.1|6294.7|6291.5|1812
1748867100000|2025-06-02 12:25:00|6306.1|6303.3|6316.6|6312.8|6316.8|6314|6306.1|6303.3|2091
1748867400000|2025-06-02 12:30:00|6316.4|6313.6|6320.8|6318|6326.9|6323.8|6315.1|6312.3|4128
1748867700000|2025-06-02 12:35:00|6320.6|6317.8|6313|6309.2|6322.4|6319.6|6306.8|6304|2706
1748868000000|2025-06-02 12:40:00|6312.8|6310|6310.2|6307.4|6316.6|6313.8|6304.2|6301.4|1547
1748868300000|2025-06-02 12:45:00|6310.8|6308|6294.3|6291.5|6311.7|6308.9|6288.3|6285.5|2930
1748868600000|2025-06-02 12:50:00|6294.5|6291.7|6304.7|6301.9|6305.1|6302.3|6287.5|6284.5|2721
1748868900000|2025-06-02 12:55:00|6305.7|6302.6|6306.2|6303.4|6310.4|6307.4|6303.7|6300.9|2047
1748869200000|2025-06-02 13:00:00|6306.8|6304|6313.5|6310.7|6314|6311|6301.8|6299|2973
1748869500000|2025-06-02 13:05:00|6313|6310.2|6318.3|6315.5|6318.3|6315.5|6311.5|6308.7|2211
1748869800000|2025-06-02 13:10:00|6317.7|6314.9|6321.9|6318.1|6322.2|6319.4|6305.7|6302.9|2573
1748870100000|2025-06-02 13:15:00|6321.2|6318.4|6331.3|6328.5|6336.9|6334.1|6321.2|6318.1|4768
1748870400000|2025-06-02 13:20:00|6330.7|6327.9|6320.1|6317.3|6332.5|6329.7|6315.1|6312.3|3631
1748870700000|2025-06-02 13:25:00|6320.9|6317.1|6293.4|6290.6|6322.1|6319.1|6293.4|6290.6|3967
1748871000000|2025-06-02 13:30:00|6295|6292.2|6264.7|6261.9|6298.2|6295.2|6247|6244.2|9146
1748871300000|2025-06-02 13:35:00|6264|6261.2|6256.9|6254.1|6265.8|6262.9|6242.6|6239.6|5894
1748871600000|2025-06-02 13:40:00|6255.9|6253.1|6236|6233.2|6256.7|6253.4|6235.8|6232.2|4009
1748871900000|2025-06-02 13:45:00|6236.3|6232.5|6226|6223.2|6239.8|6237|6222.8|6219.9|4853
1748872200000|2025-06-02 13:50:00|6225.5|6222.7|6233.9|6231.1|6238.5|6235.5|6218|6214.4|4066
1748872500000|2025-06-02 13:55:00|6234.7|6231.9|6220|6216.2|6242.1|6239.3|6218|6215.1|3037
1748872800000|2025-06-02 14:00:00|6218.7|6215.9|6207.1|6204.3|6221.7|6218.4|6201.9|6199.1|5279
1748873100000|2025-06-02 14:05:00|6206.3|6203.5|6212.5|6209.7|6217.5|6214.5|6204.3|6201.5|3712
1748873400000|2025-06-02 14:10:00|6212.7|6209.9|6214.3|6211.5|6219.5|6216.7|6208.3|6204.7|3115
1748873700000|2025-06-02 14:15:00|6215.3|6212.5|6216|6213.2|6226.6|6223.8|6212|6208.2|2881
1748874000000|2025-06-02 14:20:00|6215.8|6213|6215|6212.2|6230.6|6227.4|6210.5|6207.5|2287
1748874300000|2025-06-02 14:25:00|6214.6|6211.8|6234.8|6231|6236.6|6233|6212.3|6209.2|2615
1748874600000|2025-06-02 14:30:00|6233.8|6230|6216|6213.2|6233.8|6230.8|6206.5|6203.7|2165
1748874900000|2025-06-02 14:35:00|6216.2|6213.4|6213.7|6210.9|6229.6|6226.8|6212.7|6209.9|2195
1748875200000|2025-06-02 14:40:00|6214.4|6210.6|6234.4|6231.6|6237.4|6234.6|6205.1|6202|3483
1748875500000|2025-06-02 14:45:00|6234.2|6231.4|6240|6237.2|6249|6246|6234.2|6231.4|2800
1748875800000|2025-06-02 14:50:00|6239.8|6237|6243.3|6240.5|6250.1|6247.1|6236.8|6233.7|1562
1748876100000|2025-06-02 14:55:00|6243.5|6240.7|6236.2|6233.4|6249.6|6246.5|6236|6232.2|1577
1748876400000|2025-06-02 15:00:00|6236.7|6233.9|6242.1|6239.3|6248.5|6245.5|6235.7|6232.9|1629
1748876700000|2025-06-02 15:05:00|6241.8|6238.3|6244|6241.2|6246|6242.7|6234.5|6231.7|1197
1748877000000|2025-06-02 15:10:00|6243.8|6241|6242.3|6239.5|6254.7|6251.9|6239.5|6236.5|2549
1748877300000|2025-06-02 15:15:00|6242|6239.2|6230.9|6228.1|6243.3|6240|6220.6|6217.6|2635
1748877600000|2025-06-02 15:20:00|6231.9|6229.1|6221.8|6219|6232.1|6229.1|6217.6|6214.8|2556
1748877900000|2025-06-02 15:25:00|6221.2|6218.4|6221.4|6218.6|6227.9|6224.8|6209.9|6206.9|3305
1748878200000|2025-06-02 15:30:00|6221.6|6218.8|6210.5|6207.7|6226.4|6223.1|6209|6206.2|2767
1748878500000|2025-06-02 15:35:00|6209.7|6206.9|6214.3|6211.5|6216.3|6213.5|6203.2|6199.9|2475
1748878800000|2025-06-02 15:40:00|6214.5|6210.7|6227.8|6225|6229.3|6226.5|6212.9|6209.7|1374
1748879100000|2025-06-02 15:45:00|6228.1|6225.3|6239.7|6236.9|6240.5|6237.7|6228.1|6225.3|2437
1748879400000|2025-06-02 15:50:00|6240.5|6237.7|6243.3|6240.5|6248.5|6245.7|6239.5|6236.7|1422
1748879700000|2025-06-02 15:55:00|6243.5|6239.7|6243.3|6240.5|6245.5|6242.7|6241|6237.7|844
1748880000000|2025-06-02 16:00:00|6242.5|6239.7|6240.2|6237.4|6245.2|6242.4|6238.5|6235.5|1558
1748880300000|2025-06-02 16:05:00|6240.8|6237|6233|6230.2|6242|6239.2|6231.2|6228.4|1350
1748880600000|2025-06-02 16:10:00|6233.6|6230.8|6247.8|6245|6248.8|6245.8|6231.2|6228.2|1062
1748880900000|2025-06-02 16:15:00|6247.6|6244.8|6243|6240.2|6248.2|6245.4|6242.8|6239.4|688
1748881200000|2025-06-02 16:20:00|6243.2|6239.4|6245.5|6242.7|6245.5|6242.7|6240|6237|1400
1748881500000|2025-06-02 16:25:00|6246.3|6243.5|6259.6|6256.8|6259.9|6256.8|6246.3|6243.3|2074
1748881800000|2025-06-02 16:30:00|6260.9|6257.1|6271.3|6268.5|6274.6|6271.3|6259.6|6256.8|2232
1748882100000|2025-06-02 16:35:00|6272.1|6269.3|6267.7|6264.9|6277.7|6274.1|6267.5|6264.7|1668
1748882400000|2025-06-02 16:40:00|6267.9|6265.1|6266.7|6263.9|6270|6266.7|6262.9|6259.9|1446
1748882700000|2025-06-02 16:45:00|6265.9|6263.1|6269.5|6266.7|6270.7|6267.7|6263.7|6260.9|1664
1748883000000|2025-06-02 16:50:00|6269.7|6266.9|6272.2|6269.4|6274.2|6271.4|6266.5|6263.7|918
1748883300000|2025-06-02 16:55:00|6272|6269.2|6266.4|6263.6|6272.5|6269.7|6265.4|6262.6|1187
1748883600000|2025-06-02 17:00:00|6266.7|6263.9|6264.7|6261.9|6268.7|6265.9|6261.7|6258.1|1475
1748883900000|2025-06-02 17:05:00|6265.2|6262.4|6255.1|6251.3|6266.2|6263.1|6249.1|6246.3|1187
1748884200000|2025-06-02 17:10:00|6253.8|6251|6248.7|6245.9|6256.9|6254.1|6248.7|6245.5|1189
1748884500000|2025-06-02 17:15:00|6248.5|6245.7|6249.3|6246.5|6252.1|6249.3|6246.5|6243.5|651
1748884800000|2025-06-02 17:20:00|6249.5|6245.7|6247.7|6244.9|6250.3|6247.5|6245.5|6242.7|1109
1748885100000|2025-06-02 17:25:00|6247.5|6244.7|6248|6244.2|6249.3|6245.9|6243.5|6240.7|1100
1748885400000|2025-06-02 17:30:00|6247.8|6245|6245.7|6242.9|6250|6247.2|6242.7|6239.9|1447
1748885700000|2025-06-02 17:35:00|6245.5|6242.7|6241|6238.2|6249.7|6246.9|6240.4|6237.6|2039
1748886000000|2025-06-02 17:40:00|6241.8|6238|6233.4|6230.6|6241.8|6238.8|6232.5|6229.4|1546
1748886300000|2025-06-02 17:45:00|6233.7|6229.9|6242|6239.2|6242.5|6239.2|6232.2|6229.4|2561
1748886600000|2025-06-02 17:50:00|6242.2|6238.4|6242|6239.2|6244.2|6241.2|6237.4|6234.4|982
1748886900000|2025-06-02 17:55:00|6241.8|6239|6250.7|6247.9|6251.7|6248.7|6241|6238.2|1385
1748887200000|2025-06-02 18:00:00|6251.7|6248.9|6213.6|6210.8|6256|6253.2|6194.6|6191.1|9567
1748887500000|2025-06-02 18:05:00|6214.4|6210.6|6186|6182.2|6221.8|6219|6181.7|6178.9|5277
1748887800000|2025-06-02 18:10:00|6185.7|6182.9|6191.3|6188.5|6200.1|6197|6178.4|6175.6|5072
1748888100000|2025-06-02 18:15:00|6191.1|6188.3|6188.8|6186|6194.5|6191.2|6183|6180|2760
1748888400000|2025-06-02 18:20:00|6189.6|6185.8|6199.6|6195.8|6204.6|6201.8|6187.8|6184.8|3804
1748888700000|2025-06-02 18:25:00|6199.4|6196.6|6214.7|6211.9|6215.5|6212.4|6194.8|6191.8|9388
1748889000000|2025-06-02 18:30:00|6214.1|6211.3|6229.8|6227|6230.8|6227.5|6211.1|6208.3|4607
1748889300000|2025-06-02 18:35:00|6230|6227.2|6229.8|6227|6235|6232.2|6225|6222|893
1748889600000|2025-06-02 18:40:00|6229.2|6226.4|6230.2|6227.4|6232.2|6229.4|6227|6223.4|627
1748889900000|2025-06-02 18:45:00|6230.4|6226.6|6238.2|6235.4|6246.2|6243.4|6229.4|6226.6|979
1748890200000|2025-06-02 18:50:00|6239.2|6236.4|6240.6|6237.8|6242.4|6239.4|6236.2|6233.4|674
1748890500000|2025-06-02 18:55:00|6240.4|6237.6|6240.6|6237.8|6242.4|6239.4|6240.2|6237.3|256
1748890800000|2025-06-02 19:00:00|6241.4|6237.6|6244.2|6241.4|6245.4|6242.4|6240.6|6237.6|796
1748891100000|2025-06-02 19:05:00|6244.4|6241.6|6247.2|6243.4|6247.7|6244.9|6244.4|6241.6|313
1748891400000|2025-06-02 19:10:00|6246.9|6244.1|6245.1|6242.3|6248.1|6245.3|6244.1|6241.1|442
1748891700000|2025-06-02 19:15:00|6245.9|6242.1|6246.1|6243.3|6248.1|6245.3|6244.1|6240.6|633
1748892000000|2025-06-02 19:20:00|6245.6|6242.8|6246.1|6243.3|6248.3|6245.5|6244.6|6241.6|231
1748892300000|2025-06-02 19:25:00|6246.3|6242.5|6244.1|6241.3|6247.1|6244.3|6242.8|6239.5|452
1748892600000|2025-06-02 19:30:00|6244.9|6241.1|6246.3|6243.5|6246.5|6243.7|6243.1|6240.1|227
1748892900000|2025-06-02 19:35:00|6246.5|6243.7|6247.1|6244.3|6249.3|6246.5|6245.5|6242.5|488
1748893200000|2025-06-02 19:40:00|6248.1|6245.3|6247.3|6244.5|6249.3|6246.5|6246.3|6243.3|199
1748893500000|2025-06-02 19:45:00|6246.3|6243.5|6246.1|6243.3|6248.3|6245.3|6244.7|6241.9|306
1748893800000|2025-06-02 19:50:00|6246.3|6243.5|6253.8|6251|6254.1|6251.3|6245.1|6242.3|395
1748894100000|2025-06-02 19:55:00|6254.1|6251.3|6258.6|6255.8|6259.8|6256.8|6252.1|6249|745
1748894400000|2025-06-02 20:00:00|6258|6255.2|6268.4|6265.6|6274.4|6271.6|6258|6255|965
1748894700000|2025-06-02 20:05:00|6267.4|6264.6|6271.3|6268.5|6271.6|6268.5|6267.4|6264.6|210
1748895000000|2025-06-02 20:10:00|6271.6|6267.8|6271.3|6268.5|6273.3|6270.3|6267.6|6264.8|446
1748895300000|2025-06-02 20:15:00|6271.1|6268.3|6268.1|6265.3|6273.9|6270.9|6267.9|6265.1|776
1748895600000|2025-06-02 20:20:00|6269.1|6266.3|6270.1|6266.3|6270.1|6267.1|6268.1|6265.3|336
1748895900000|2025-06-02 20:25:00|6269.1|6265.3|6270.6|6267.8|6271.6|6268.6|6268.6|6265.3|690
1748896200000|2025-06-02 20:30:00|6271.2|6268.4|6272.6|6269.8|6273.6|6269.8|6270.6|6267.6|336
1748896500000|2025-06-02 20:35:00|6272.4|6269.6|6271.2|6268.4|6272.6|6269.8|6265.6|6262.8|710
1748896800000|2025-06-02 20:40:00|6270.9|6268.1|6270.6|6267.8|6274.2|6271.4|6270.2|6267.4|1325
1748897100000|2025-06-02 20:45:00|6270.1|6267.3|6269.4|6265.6|6272.6|6269|6268.4|6265.6|84
1748897400000|2025-06-02 20:50:00|6268.6|6265.8|6258.6|6254.8|6270.1|6266.6|6257.6|6254.3|375
1748897700000|2025-06-02 20:55:00|6258.4|6255.6|6258|6254.2|6259.6|6256.3|6256.3|6253.3|451
1748901600000|2025-06-02 22:00:00|6255.2|6251.4|6254.6|6251.8|6259.4|6255.6|6252.6|6249.6|136
1748901900000|2025-06-02 22:05:00|6255.4|6251.6|6271.7|6267.9|6276.4|6273.4|6255.4|6251.6|378
1748902200000|2025-06-02 22:10:00|6272|6268.2|6263.2|6259.4|6279.4|6274.9|6260.2|6257.1|361
1748902500000|2025-06-02 22:15:00|6263.4|6259.6|6264.2|6260.4|6264.4|6260.6|6261.2|6257.9|22
1748902800000|2025-06-02 22:20:00|6263.4|6260.6|6262.4|6258.6|6268.2|6264.4|6261.4|6258.6|92
1748903100000|2025-06-02 22:25:00|6262.1|6259.3|6258.1|6254.3|6263.6|6260.3|6258.1|6254.3|43
1748903400000|2025-06-02 22:30:00|6258.9|6255.3|6260.1|6257.3|6263.9|6259.3|6258.9|6255.1|43
1748903700000|2025-06-02 22:35:00|6262.1|6258.3|6262.1|6258.3|6263.1|6259.3|6259.1|6256.3|52
1748904000000|2025-06-02 22:40:00|6263.1|6259.3|6264.1|6261.3|6264.1|6261.3|6262.9|6259.3|22
1748904300000|2025-06-02 22:45:00|6263.1|6259.3|6261.1|6257.3|6263.1|6259.5|6259.1|6256|21
1748904600000|2025-06-02 22:50:00|6260.9|6258.1|6264.1|6261.3|6265.3|6262.5|6260.9|6258.1|67
1748904900000|2025-06-02 22:55:00|6263.1|6260.3|6266.1|6262.3|6267.1|6263.8|6263.1|6259.3|61
1748905200000|2025-06-02 23:00:00|6265.1|6262|6267.1|6264.3|6269.1|6266.3|6265.1|6262|173
1748905500000|2025-06-02 23:05:00|6267.3|6263.5|6267.3|6264.5|6268|6265|6265.8|6262.2|109
1748905800000|2025-06-02 23:10:00|6267|6263.5|6263|6259.2|6267.5|6264.5|6260.3|6257.5|104
1748906100000|2025-06-02 23:15:00|6262.3|6258.5|6264.2|6260.4|6264.2|6260.4|6260|6256.2|38
1748906400000|2025-06-02 23:20:00|6264|6261.2|6262|6259.2|6266|6262.4|6262|6258.4|34
1748906700000|2025-06-02 23:25:00|6263.2|6259.4|6263|6260.2|6265|6261.4|6259|6255.7|67
1748907000000|2025-06-02 23:30:00|6263.2|6259.4|6261|6257.2|6264|6260.4|6260|6256.7|32
1748907300000|2025-06-02 23:35:00|6261.2|6258.2|6259.2|6255.4|6261.2|6258.2|6259|6255.4|18
1748907600000|2025-06-02 23:40:00|6259|6256.2|6261.2|6257.4|6261.2|6258.4|6259|6256.2|14
1748907900000|2025-06-02 23:45:00|6260.4|6257.6|6264.2|6260.4|6264.5|6261.2|6259.4|6256.2|38
1748908200000|2025-06-02 23:50:00|6264|6260.2|6262.9|6260.1|6264|6260.4|6261.9|6258.4|20
1748908500000|2025-06-02 23:55:00|6263.9|6261.1|6263.5|6260.7|6265.4|6262.4|6262.7|6259.1|219
1748908800000|2025-06-03 00:00:00|6263.9|6261.1|6266.5|6263.7|6273.7|6269.9|6263.9|6260.6|277
1748909100000|2025-06-03 00:05:00|6267.2|6263.4|6262.5|6259.7|6269.7|6265.9|6260.7|6257.9|126
1748909400000|2025-06-03 00:10:00|6262.7|6259.9|6259.7|6255.9|6264.5|6261.7|6258.4|6255.6|149
1748909700000|2025-06-03 00:15:00|6259.4|6256.6|6255.7|6251.9|6261.7|6257.9|6255.7|6251.9|89
1748910000000|2025-06-03 00:20:00|6254.4|6251.6|6252.9|6250.1|6254.9|6252.1|6251.7|6248.6|171
1748910300000|2025-06-03 00:25:00|6253.6|6250.8|6251.9|6249.1|6258.1|6255.1|6249.1|6246.3|168
1748910600000|2025-06-03 00:30:00|6252.9|6250.1|6256.9|6254.1|6259.1|6256.1|6252.9|6249.6|78
1748910900000|2025-06-03 00:35:00|6257.6|6253.8|6252.8|6250|6257.6|6253.8|6251.8|6248.8|109
1748911200000|2025-06-03 00:40:00|6253.8|6251|6255.8|6253|6257.1|6254|6253.3|6250|54
1748911500000|2025-06-03 00:45:00|6256.1|6252.3|6252.8|6250|6258.1|6254.3|6252.8|6250|59
1748911800000|2025-06-03 00:50:00|6252.6|6249.8|6249.8|6247|6254.6|6251|6248.8|6245.8|178
1748912100000|2025-06-03 00:55:00|6250.8|6247.2|6247.8|6245|6251|6247.2|6246.8|6244|160
1748912400000|2025-06-03 01:00:00|6248.8|6246|6266.3|6263.5|6279.6|6276.5|6242.8|6240|1652
1748912700000|2025-06-03 01:05:00|6267.1|6263.3|6266.5|6262.7|6272.6|6269.8|6257.5|6254|581
1748913000000|2025-06-03 01:10:00|6266.3|6262.5|6266.3|6263.5|6269.3|6265.5|6260.3|6257.5|243
1748913300000|2025-06-03 01:15:00|6266.5|6263.7|6270.1|6266.3|6275.5|6272.5|6266.1|6263|709
1748913600000|2025-06-03 01:20:00|6269.8|6267|6267.8|6265|6272.8|6270|6264.8|6261.3|266
1748913900000|2025-06-03 01:25:00|6268.1|6264.3|6266.8|6264|6270.1|6267|6265.8|6262.8|79
1748914200000|2025-06-03 01:30:00|6267|6264.2|6261.8|6259|6271|6268|6261.8|6259|153
1748914500000|2025-06-03 01:35:00|6262|6258.2|6265|6261.2|6267.6|6264.2|6260|6257|151
1748914800000|2025-06-03 01:40:00|6264.8|6262|6257.8|6255|6267.6|6264|6254.8|6252|191
1748915100000|2025-06-03 01:45:00|6258|6254.2|6253|6249.2|6258.3|6255|6251.8|6248.7|275
1748915400000|2025-06-03 01:50:00|6252.8|6250|6257.8|6255|6263.8|6260.7|6252.8|6249.7|243
1748915700000|2025-06-03 01:55:00|6258.5|6254.7|6255.7|6252.9|6258.5|6255.7|6251.8|6248.7|112
1748916000000|2025-06-03 02:00:00|6256.2|6253.4|6253|6249.2|6264|6260.9|6248|6245.2|255
1748916300000|2025-06-03 02:05:00|6252.7|6249.9|6247.4|6243.6|6254.2|6250.4|6246.2|6243.2|145
1748916600000|2025-06-03 02:10:00|6247|6243.2|6251.7|6248.9|6255.6|6252.6|6246.2|6243.2|92
1748916900000|2025-06-03 02:15:00|6252.2|6249.4|6248.2|6245.4|6252.4|6249.4|6246.9|6244.1|59
1748917200000|2025-06-03 02:20:00|6248.4|6244.6|6249.1|6246.3|6251.1|6248.3|6247.2|6244.1|73
1748917500000|2025-06-03 02:25:00|6248.1|6245.3|6245.1|6242.3|6248.1|6245.3|6244.1|6241.1|176
1748917800000|2025-06-03 02:30:00|6245.9|6243.1|6244.9|6242.1|6247.9|6245.1|6241.1|6238.1|343
1748918100000|2025-06-03 02:35:00|6245.9|6241.9|6245.7|6242.9|6248.9|6246.1|6244.7|6241.6|74
1748918400000|2025-06-03 02:40:00|6246.7|6242.1|6252.6|6249.8|6252.9|6249.8|6243.6|6240.6|268
1748918700000|2025-06-03 02:45:00|6252.1|6249.3|6249.6|6246.8|6252.9|6250.1|6247.6|6244.1|194
1748919000000|2025-06-03 02:50:00|6250.9|6247.1|6252.6|6249.8|6254.9|6252.1|6248.6|6245.6|68
1748919300000|2025-06-03 02:55:00|6252.8|6249|6249.6|6246.8|6254.8|6251.3|6248.6|6245.8|85
1748919600000|2025-06-03 03:00:00|6249.8|6247|6254.6|6251.8|6254.8|6251.8|6248.8|6246|54
1748919900000|2025-06-03 03:05:00|6254.8|6252|6253.6|6250.8|6256.8|6253.3|6251.6|6248.6|105
1748920200000|2025-06-03 03:10:00|6253.8|6250|6250.6|6247.8|6254.8|6251.8|6249.6|6246.5|56
1748920500000|2025-06-03 03:15:00|6251.6|6248.8|6246.6|6243.8|6252.6|6248.8|6245.8|6242.5|111
1748920800000|2025-06-03 03:20:00|6246.8|6243|6245.3|6241.5|6247.8|6244.8|6244.5|6241.5|81
1748921100000|2025-06-03 03:25:00|6244.5|6241.7|6250.5|6247.7|6251.3|6248|6244.5|6241.5|160
1748921400000|2025-06-03 03:30:00|6250.8|6247|6246.3|6243.5|6251|6247.7|6244|6241|100
1748921700000|2025-06-03 03:35:00|6246.5|6243.7|6245.5|6242.7|6252.3|6248.7|6245.5|6242.5|64
1748922000000|2025-06-03 03:40:00|6246.3|6242.5|6245.7|6242.9|6246.7|6243.7|6244.5|6241.2|78
1748922300000|2025-06-03 03:45:00|6246.5|6242.7|6239.9|6237.1|6246.7|6243.7|6238.7|6235.7|489
1748922600000|2025-06-03 03:50:00|6239.5|6236.7|6241.5|6238.7|6243.7|6240.7|6239.5|6236.7|394
1748922900000|2025-06-03 03:55:00|6241.7|6237.9|6240.2|6237.4|6242.5|6239.7|6240.2|6237.2|82
1748923200000|2025-06-03 04:00:00|6240.5|6237.7|6239.5|6236.7|6241.2|6237.7|6237.5|6234.4|101
1748923500000|2025-06-03 04:05:00|6239.2|6236.4|6241.4|6238.6|6243.7|6240.6|6238.5|6235.4|50
1748923800000|2025-06-03 04:10:00|6240.9|6238.1|6235.7|6232.9|6240.9|6238.1|6234.4|6231.4|125
1748924100000|2025-06-03 04:15:00|6235.4|6232.6|6236.4|6233.6|6240.4|6237.1|6234.7|6231.4|96
1748924400000|2025-06-03 04:20:00|6235.9|6233.1|6234.4|6231.6|6235.9|6233.1|6233.6|6230.8|54
1748924700000|2025-06-03 04:25:00|6234.6|6230.8|6236.4|6233.6|6236.6|6233.6|6233.4|6230.6|36
1748925000000|2025-06-03 04:30:00|6235.4|6232.6|6235.6|6231.8|6235.6|6232.8|6234.4|6230.8|33
1748925300000|2025-06-03 04:35:00|6234.4|6231.6|6230.4|6227.6|6234.6|6231.6|6230.4|6227.6|64
1748925600000|2025-06-03 04:40:00|6230.6|6227.8|6231.4|6228.6|6233.4|6230.6|6230.4|6227.6|65
1748925900000|2025-06-03 04:45:00|6231.6|6228.8|6233.6|6229.8|6233.9|6230.6|6231.6|6228|53
1748926200000|2025-06-03 04:50:00|6232.8|6230|6233.8|6231|6236.8|6233.5|6232.3|6229.5|83
1748926500000|2025-06-03 04:55:00|6233.6|6230.8|6233.3|6230.5|6234.8|6231.8|6232.3|6229.5|71
1748926800000|2025-06-03 05:00:00|6233.6|6230.8|6235.5|6232.7|6236.6|6233.8|6233.3|6230.5|348
1748927100000|2025-06-03 05:05:00|6235.8|6233|6232.8|6230|6235.8|6233|6232.8|6230|156
1748927400000|2025-06-03 05:10:00|6232.5|6229.7|6232.8|6230|6233|6230.2|6229.8|6226.7|87
1748927700000|2025-06-03 05:15:00|6233|6230.2|6231.7|6228.9|6233.8|6231|6230.7|6227.9|44
1748928000000|2025-06-03 05:20:00|6231.5|6228.7|6231.7|6228.9|6233.7|6230.7|6230.7|6227.9|36
1748928300000|2025-06-03 05:25:00|6232|6229.2|6231.7|6228.9|6233.5|6230.2|6230.5|6227.7|32
1748928600000|2025-06-03 05:30:00|6230.9|6227.9|6225.9|6223.1|6230.9|6228.1|6223.7|6220.7|328
1748928900000|2025-06-03 05:35:00|6226.7|6223.9|6232.7|6229.9|6233.2|6229.9|6225.9|6222.9|104
1748929200000|2025-06-03 05:40:00|6233.5|6230.7|6234.7|6231.9|6235.7|6231.9|6230.7|6227.1|58
1748929500000|2025-06-03 05:45:00|6234.9|6231.1|6236.4|6233.6|6237.7|6234.9|6233.7|6230.7|115
1748929800000|2025-06-03 05:50:00|6236.2|6233.4|6229.7|6226.9|6236.4|6233.6|6228.7|6225.6|142
1748930100000|2025-06-03 05:55:00|6230.4|6226.6|6225.7|6222.9|6230.4|6227.1|6225.7|6222.1|103
1748930400000|2025-06-03 06:00:00|6225.6|6222.8|6226.9|6224.1|6228.9|6225.8|6225.6|6222.1|132
1748930700000|2025-06-03 06:05:00|6226.6|6223.8|6223.4|6220.6|6227.9|6224.8|6222.4|6219.6|218
1748931000000|2025-06-03 06:10:00|6223.6|6220.8|6223.4|6220.6|6227.9|6224.8|6222.6|6219.6|249
1748931300000|2025-06-03 06:15:00|6223.6|6220.8|6224.4|6221.6|6227.6|6224.8|6222.6|6219.8|190
1748931600000|2025-06-03 06:20:00|6225.4|6222.6|6226.4|6223.6|6227.6|6224.6|6223.6|6220.6|140
1748931900000|2025-06-03 06:25:00|6225.8|6223|6225.4|6222.6|6228.4|6225.6|6222.6|6219.6|298
1748932200000|2025-06-03 06:30:00|6225.6|6222.8|6222.3|6219.5|6227.3|6224.5|6219.8|6216.8|220
1748932500000|2025-06-03 06:35:00|6223.3|6219.8|6226.1|6223.3|6228.1|6225.1|6221.3|6217.8|135
1748932800000|2025-06-03 06:40:00|6225.9|6222.3|6231.1|6228.3|6231.3|6228.3|6224.3|6221.3|175
1748933100000|2025-06-03 06:45:00|6231.3|6228.5|6232.8|6230|6237.1|6234.1|6230.8|6227.3|227
1748933400000|2025-06-03 06:50:00|6233.6|6229.8|6242.6|6239.8|6242.6|6239.8|6233.6|6229.8|306
1748933700000|2025-06-03 06:55:00|6242.8|6240|6236.1|6233.3|6242.8|6240|6232.8|6229|290
1748934000000|2025-06-03 07:00:00|6236.3|6233.5|6232.3|6228.5|6240|6237|6226|6223.2|509
1748934300000|2025-06-03 07:05:00|6231.3|6228.2|6237|6234.2|6238|6235.2|6229|6226.2|163
1748934600000|2025-06-03 07:10:00|6236.8|6234|6234|6230.2|6238|6235.2|6230.2|6227.4|398
1748934900000|2025-06-03 07:15:00|6233.2|6230.4|6246|6243.2|6246.8|6243.2|6233|6230.2|322
1748935200000|2025-06-03 07:20:00|6246.8|6243|6249|6246.2|6250.2|6247.4|6244.8|6242|294
1748935500000|2025-06-03 07:25:00|6248|6245.2|6251.2|6248.4|6252.2|6249.2|6242.2|6239.4|231
1748935800000|2025-06-03 07:30:00|6251.7|6248.9|6266|6263.2|6268.2|6265.2|6251.7|6248.9|931
1748936100000|2025-06-03 07:35:00|6265|6262.2|6270.7|6267.9|6272|6269.2|6264|6260.9|570
1748936400000|2025-06-03 07:40:00|6270.5|6267.7|6267.5|6264.7|6272.5|6269.7|6265.7|6262.7|436
1748936700000|2025-06-03 07:45:00|6267.7|6264.9|6265.9|6263.1|6269.9|6266.9|6264.9|6261.6|280
1748937000000|2025-06-03 07:50:00|6265.7|6262.9|6259.2|6256.4|6265.9|6262.9|6258.2|6255.4|285
1748937300000|2025-06-03 07:55:00|6258.9|6256.1|6258.9|6256.1|6259.1|6256.1|6252.9|6250.1|317
1748937600000|2025-06-03 08:00:00|6260|6257.2|6253.1|6250.3|6264.7|6261.9|6248.9|6245.8|472
1748937900000|2025-06-03 08:05:00|6253.7|6250.9|6253.1|6249.3|6257.1|6254.3|6251.9|6249.1|191
1748938200000|2025-06-03 08:10:00|6252.9|6250.1|6247.1|6244.3|6256.1|6253.1|6245.1|6242.3|408
1748938500000|2025-06-03 08:15:00|6247.3|6244.5|6252.3|6249.5|6253.3|6250.5|6245.3|6242.5|265
1748938800000|2025-06-03 08:20:00|6252.1|6249.3|6261.1|6258.3|6265.1|6262.1|6250.3|6247.5|529
1748939100000|2025-06-03 08:25:00|6261.3|6257.5|6238.8|6235|6265.3|6262.3|6238.3|6235|771
1748939400000|2025-06-03 08:30:00|6238.5|6235.7|6233.5|6229.7|6250.3|6247.3|6230|6227|1136
1748939700000|2025-06-03 08:35:00|6233.3|6230.5|6239.5|6236.7|6242.1|6239.3|6228.8|6226|612
1748940000000|2025-06-03 08:40:00|6240.3|6237.5|6235|6231.2|6242.5|6239.7|6228.7|6225.9|855
1748940300000|2025-06-03 08:45:00|6234.7|6231.9|6239|6235.2|6240.2|6237.4|6231.2|6228.2|321
1748940600000|2025-06-03 08:50:00|6238.2|6235.4|6225.4|6222.6|6244.2|6240.4|6224.4|6220.8|837
1748940900000|2025-06-03 08:55:00|6224.9|6222.1|6226.9|6223.1|6233.6|6230.1|6222.9|6219.8|730
1748941200000|2025-06-03 09:00:00|6226.6|6223.8|6229.2|6226.4|6230.9|6227.8|6225.1|6221.8|323
1748941500000|2025-06-03 09:05:00|6229.4|6226.6|6219.1|6216.3|6231.6|6228.6|6218.1|6215|745
1748941800000|2025-06-03 09:10:00|6218.8|6215|6217.1|6214.3|6222.8|6219.8|6216.8|6214|533
1748942100000|2025-06-03 09:15:00|6217.8|6214|6223.6|6220.8|6223.9|6221|6215.8|6213|272
1748942400000|2025-06-03 09:20:00|6223.8|6221|6234.6|6231.8|6237.6|6234.6|6223.8|6220.8|534
1748942700000|2025-06-03 09:25:00|6234.3|6230.8|6234.6|6231.8|6242.6|6239.5|6234.3|6230.5|335
1748943000000|2025-06-03 09:30:00|6234.3|6231.5|6231.6|6228.8|6234.3|6231.5|6224.8|6221.8|453
1748943300000|2025-06-03 09:35:00|6231.3|6228.5|6231.8|6228|6236.1|6232.8|6229.8|6226.5|218
1748943600000|2025-06-03 09:40:00|6230.5|6227.7|6228.8|6225|6231.8|6229|6228.3|6225|125
1748943900000|2025-06-03 09:45:00|6228.5|6225.7|6223.5|6220.7|6228.8|6225.7|6221.5|6218.7|245
1748944200000|2025-06-03 09:50:00|6222.5|6219.7|6221.5|6217.7|6226.5|6223.7|6220.5|6217.5|338
1748944500000|2025-06-03 09:55:00|6220.7|6217.9|6208.2|6204.4|6223.5|6219.9|6206.2|6203.1|1336
1748944800000|2025-06-03 10:00:00|6208|6205.2|6197.9|6195.1|6211.4|6208.4|6197.7|6194.8|1194
1748945100000|2025-06-03 10:05:00|6198.7|6195.9|6202.1|6199.3|6203.9|6200.9|6197.1|6194.1|690
1748945400000|2025-06-03 10:10:00|6202.6|6198.3|6204.1|6200.3|6204.1|6201.1|6199.9|6197.1|378
1748945700000|2025-06-03 10:15:00|6203.1|6200.1|6206.9|6204.1|6211.1|6208.1|6200.9|6198.1|348
1748946000000|2025-06-03 10:20:00|6207.1|6204.3|6204.1|6200.3|6208.1|6205.3|6203.1|6200|232
1748946300000|2025-06-03 10:25:00|6203.1|6200|6209.8|6207|6211.1|6207.8|6203.1|6199.8|264
1748946600000|2025-06-03 10:30:00|6208.8|6206|6213.1|6209.3|6217.1|6213.8|6207.8|6205|388
1748946900000|2025-06-03 10:35:00|6212.3|6209.5|6215.8|6213|6216|6213.2|6211|6208|185
1748947200000|2025-06-03 10:40:00|6216|6213.2|6223.8|6221|6225.6|6222.8|6214.8|6212|982
1748947500000|2025-06-03 10:45:00|6224|6220.2|6224.8|6222|6225|6222|6221.6|6218.8|181
1748947800000|2025-06-03 10:50:00|6225.6|6222.8|6230.5|6227.7|6232.8|6230|6224.8|6222|394
1748948100000|2025-06-03 10:55:00|6230.8|6228|6233.5|6229.7|6234.5|6231.7|6230|6227|969
1748948400000|2025-06-03 11:00:00|6233.3|6230.5|6235.3|6232.5|6236.3|6233.3|6229.3|6226.5|719
1748948700000|2025-06-03 11:05:00|6235.1|6232.3|6241|6238.2|6241|6238.2|6234|6230.5|458
1748949000000|2025-06-03 11:10:00|6240.8|6238|6235.8|6233|6241.3|6238.2|6234|6231.2|263
1748949300000|2025-06-03 11:15:00|6236|6232.2|6230.8|6228|6236.5|6233.2|6230|6227.2|239
1748949600000|2025-06-03 11:20:00|6231|6227.2|6232.8|6229|6235.8|6232.2|6229|6226|316
1748949900000|2025-06-03 11:25:00|6232|6229.2|6234.8|6232|6235|6232.2|6230.8|6227.9|146
1748950200000|2025-06-03 11:30:00|6235|6232.2|6242.3|6239.5|6244.5|6241.3|6234.5|6231.7|635
1748950500000|2025-06-03 11:35:00|6241.8|6239|6235.5|6232.7|6241.8|6239|6234|6230.9|311
1748950800000|2025-06-03 11:40:00|6235.7|6232.9|6239.5|6235.7|6241.5|6238.5|6233.5|6230.7|384
1748951100000|2025-06-03 11:45:00|6239.3|6236.5|6249.8|6247|6253|6250|6239.3|6235.7|1157
1748951400000|2025-06-03 11:50:00|6250|6247.2|6253.3|6250.5|6256.5|6253.7|6246.3|6243.2|1071
1748951700000|2025-06-03 11:55:00|6253.5|6250.7|6260.4|6257.6|6260.6|6257.8|6252.5|6249.5|734
1748952000000|2025-06-03 12:00:00|6261.1|6257.3|6268.9|6266.1|6271.6|6268.4|6259.1|6256.1|2566
1748952300000|2025-06-03 12:05:00|6268.1|6265.3|6283.2|6279.4|6291.9|6288.9|6268.1|6265.3|3377
1748952600000|2025-06-03 12:10:00|6282.4|6279.6|6278.6|6274.8|6285.4|6282.4|6277.1|6274.3|1531
1748952900000|2025-06-03 12:15:00|6277.9|6275.1|6278.1|6275.3|6284.6|6281.8|6273.5|6270.5|981
1748953200000|2025-06-03 12:20:00|6278.3|6275.5|6283.6|6279.8|6284.8|6281.8|6274.5|6271.5|543
1748953500000|2025-06-03 12:25:00|6282.8|6280|6285.8|6283|6286.1|6283.3|6279.3|6276.5|690
1748953800000|2025-06-03 12:30:00|6285.6|6282.8|6290.3|6286.5|6294.6|6291.8|6285.6|6282.8|1534
1748954100000|2025-06-03 12:35:00|6289.6|6286.8|6295.3|6292.5|6297.3|6294.5|6289.6|6286.5|535
1748954400000|2025-06-03 12:40:00|6295.1|6292.3|6292.5|6289.7|6296.6|6293.5|6291.5|6288.5|813
1748954700000|2025-06-03 12:45:00|6292.1|6289.3|6290.5|6286.7|6298.6|6295.5|6289.5|6286.7|1244
1748955000000|2025-06-03 12:50:00|6289.8|6287|6280.8|6277|6291.5|6288.7|6275|6271.7|2107
1748955300000|2025-06-03 12:55:00|6280.5|6277.7|6269.9|6267.1|6287.3|6284.2|6267.9|6265.1|4632
1748955600000|2025-06-03 13:00:00|6270.5|6267.7|6277.4|6274.6|6278.4|6275.6|6259.6|6256.1|5173
1748955900000|2025-06-03 13:05:00|6276.9|6274.1|6262.4|6259.6|6279.4|6276.6|6260.1|6257.1|1953
1748956200000|2025-06-03 13:10:00|6262.6|6259.8|6261.6|6258.8|6267.4|6264.6|6257.8|6254.8|1391
1748956500000|2025-06-03 13:15:00|6262.4|6259.6|6254.3|6251.5|6265.6|6262.6|6250.1|6247.3|1824
1748956800000|2025-06-03 13:20:00|6254.1|6251.3|6253.8|6251|6257|6254|6248.3|6245.5|1486
1748957100000|2025-06-03 13:25:00|6253.3|6250.5|6264.3|6261.5|6265.6|6262.8|6252.3|6249.2|1342
1748957400000|2025-06-03 13:30:00|6265.3|6262.5|6259|6256.2|6265.6|6262.8|6250.3|6247.5|1936
1748957700000|2025-06-03 13:35:00|6258.8|6256|6247|6244.2|6258.8|6256|6240.7|6237.9|1833
1748958000000|2025-06-03 13:40:00|6247.7|6243.9|6247.9|6245.1|6251.9|6249.1|6246.2|6242.9|980
1748958300000|2025-06-03 13:45:00|6248.2|6245.4|6257.9|6255.1|6263.9|6260.9|6247.9|6245.1|1368
1748958600000|2025-06-03 13:50:00|6258.5|6255.7|6265.2|6261.4|6268.7|6265.9|6258.5|6255.7|1782
1748958900000|2025-06-03 13:55:00|6265.4|6262.4|6264.2|6260.4|6265.7|6262.6|6251.7|6248.9|1824
1748959200000|2025-06-03 14:00:00|6264|6261.2|6276|6273.2|6287.7|6284.9|6264|6261.2|2719
1748959500000|2025-06-03 14:05:00|6275.7|6272.9|6294.7|6291.9|6298.2|6295.4|6275|6272.2|2962
1748959800000|2025-06-03 14:10:00|6295.5|6291.7|6295.5|6292.7|6297.5|6294.7|6291.7|6288.7|1514
1748960100000|2025-06-03 14:15:00|6296.2|6292.4|6295.4|6292.6|6303|6299.9|6292.5|6289.4|2578
1748960400000|2025-06-03 14:20:00|6296.2|6293.4|6306|6302.2|6308|6304.9|6287.7|6284.9|3652
1748960700000|2025-06-03 14:25:00|6305.7|6302.9|6312.5|6309.7|6316.3|6313.5|6305|6302.2|2351
1748961000000|2025-06-03 14:30:00|6313.2|6309.4|6310.8|6308|6314.5|6311.7|6308.5|6305.7|1902
1748961300000|2025-06-03 14:35:00|6311|6308.2|6312.5|6309.7|6318|6314.7|6306|6303|2245
1748961600000|2025-06-03 14:40:00|6312.3|6309.5|6319.3|6315.5|6319.5|6315.7|6312.3|6309.5|2222
1748961900000|2025-06-03 14:45:00|6319|6316.2|6323.5|6319.7|6324.8|6322|6318.5|6315.5|2764
1748962200000|2025-06-03 14:50:00|6323.8|6320.7|6329.3|6326.5|6330.8|6327.3|6316.8|6314|3828
1748962500000|2025-06-03 14:55:00|6329.6|6326.8|6324.3|6321.5|6331.3|6328.5|6321.2|6318.4|2439
1748962800000|2025-06-03 15:00:00|6324.8|6322|6330|6327.2|6332|6329|6324.5|6321.5|1499
1748963100000|2025-06-03 15:05:00|6330.6|6327.8|6330.7|6327.9|6335.3|6332.2|6329.3|6326.5|2387
1748963400000|2025-06-03 15:10:00|6331.5|6327.7|6336.2|6333.4|6339.5|6336.4|6326.7|6323.9|3140
1748963700000|2025-06-03 15:15:00|6335.7|6332.9|6323.1|6320.3|6339.2|6336.4|6322.4|6319.1|2368
1748964000000|2025-06-03 15:20:00|6322.9|6320.1|6326.4|6322.6|6327.4|6324.6|6319.1|6316.3|1605
1748964300000|2025-06-03 15:25:00|6326.1|6323.3|6334.1|6331.3|6337.1|6334.3|6320.6|6317.6|2546
1748964600000|2025-06-03 15:30:00|6334.3|6331.5|6324.8|6322|6334.9|6331.8|6318.3|6315|3594
1748964900000|2025-06-03 15:35:00|6325|6321.2|6321.2|6318.4|6328|6325.2|6314.2|6311.4|2499
1748965200000|2025-06-03 15:40:00|6321|6318.2|6330.3|6327.5|6330.3|6327.5|6318.5|6315.7|1577
1748965500000|2025-06-03 15:45:00|6330|6326.5|6325.7|6322.9|6333.8|6330.7|6325.5|6322.2|1642
1748965800000|2025-06-03 15:50:00|6326|6323.2|6315.2|6312.4|6329|6326.2|6311.1|6307.8|3344
1748966100000|2025-06-03 15:55:00|6315.7|6312.9|6320.2|6317.4|6321.2|6318.1|6313.4|6310.6|1567
1748966400000|2025-06-03 16:00:00|6319.6|6316.8|6321.2|6318.4|6321.2|6318.4|6314.9|6311.6|1694
1748966700000|2025-06-03 16:05:00|6321.4|6318.6|6313.1|6310.3|6321.4|6318.6|6306.9|6304.1|3239
1748967000000|2025-06-03 16:10:00|6312.9|6309.3|6311.1|6308.3|6314.9|6312.1|6307.3|6304.3|1464
1748967300000|2025-06-03 16:15:00|6310.8|6308|6311.3|6307.5|6313.8|6311|6308.8|6305.8|2145
1748967600000|2025-06-03 16:20:00|6310.6|6307.8|6316.8|6314|6320.1|6317|6306.8|6303.7|2075
1748967900000|2025-06-03 16:25:00|6317.1|6314.3|6314.8|6312|6317.1|6314.3|6312.5|6309.7|2025
1748968200000|2025-06-03 16:30:00|6315|6312.2|6312|6309.2|6316.3|6313.5|6310|6307.2|937
1748968500000|2025-06-03 16:35:00|6312.8|6310|6302.2|6299.4|6313.8|6311|6300.2|6297.4|3705
1748968800000|2025-06-03 16:40:00|6302.7|6299.9|6315.2|6312.4|6315.7|6312.9|6301.2|6298.1|1147
1748969100000|2025-06-03 16:45:00|6315.4|6311.6|6315.7|6312.9|6316.4|6313.4|6312.2|6309.4|1311
1748969400000|2025-06-03 16:50:00|6316.7|6313.9|6318|6315.2|6321|6317.9|6316|6313.2|1659
1748969700000|2025-06-03 16:55:00|6317.7|6314.2|6318.4|6315.6|6320.4|6317.4|6316.4|6313.6|1165
1748970000000|2025-06-03 17:00:00|6318.7|6314.9|6317.1|6314.3|6325.4|6322.6|6316.1|6313.3|3031
1748970300000|2025-06-03 17:05:00|6317.6|6314.8|6315.1|6312.3|6319.6|6316.8|6313.1|6310.3|1055
1748970600000|2025-06-03 17:10:00|6315.9|6312.1|6320.6|6317.8|6320.9|6317.8|6313.9|6310.8|782
1748970900000|2025-06-03 17:15:00|6320.9|6317.1|6319.9|6317.1|6322.6|6319.8|6315.1|6312.1|948
1748971200000|2025-06-03 17:20:00|6320.6|6317.8|6326.1|6323.3|6326.4|6323.3|6319.1|6316.3|938
1748971500000|2025-06-03 17:25:00|6326.4|6322.6|6329.4|6326.6|6332.4|6329.3|6326.1|6322.6|1606
1748971800000|2025-06-03 17:30:00|6329.9|6327.1|6327.1|6324.3|6330.4|6327.6|6325.1|6322.1|1228
1748972100000|2025-06-03 17:35:00|6326.6|6323.8|6327.1|6324.3|6332.4|6329.1|6326.1|6323.1|2919
1748972400000|2025-06-03 17:40:00|6326.9|6324.1|6329.4|6326.6|6329.9|6327.1|6323.6|6320.6|1256
1748972700000|2025-06-03 17:45:00|6329.6|6326.8|6330.6|6327.8|6331.4|6328.3|6327.6|6324.6|504
1748973000000|2025-06-03 17:50:00|6330.4|6327.6|6330.6|6327.8|6332.6|6329.8|6327.6|6324.8|836
1748973300000|2025-06-03 17:55:00|6330.8|6327|6308.3|6304.5|6330.8|6327.8|6282.5|6279.7|8739
1748973600000|2025-06-03 18:00:00|6307.5|6304.7|6309.3|6306.5|6318.1|6315.3|6304|6301.2|2077
1748973900000|2025-06-03 18:05:00|6309.5|6306.7|6304.7|6301.9|6313.3|6310.2|6302|6299|1438
1748974200000|2025-06-03 18:10:00|6305.7|6302.2|6301.7|6298.9|6309.3|6305.7|6297.7|6294.4|1839
1748974500000|2025-06-03 18:15:00|6302|6299.2|6297|6294.2|6302|6299.2|6296.2|6293.4|1472
1748974800000|2025-06-03 18:20:00|6296.7|6293.9|6296|6293.2|6301.7|6298.9|6296|6293.2|2066
1748975100000|2025-06-03 18:25:00|6296.5|6293.7|6297.7|6294.9|6301.5|6298.7|6296.5|6293.7|8042
1748975400000|2025-06-03 18:30:00|6297.2|6294.4|6295.9|6293.1|6299.5|6296.7|6292.7|6289.9|2319
1748975700000|2025-06-03 18:35:00|6294.9|6292.1|6298.9|6296.1|6299.9|6296.9|6294.9|6292.1|932
1748976000000|2025-06-03 18:40:00|6299.4|6296.6|6300.9|6298.1|6302.7|6299.6|6297.9|6294.9|751
1748976300000|2025-06-03 18:45:00|6301.2|6297.4|6304.1|6300.3|6308.7|6305.9|6299.9|6296.9|1670
1748976600000|2025-06-03 18:50:00|6303.9|6300.1|6304.9|6302.1|6305.7|6302.6|6301.7|6298.9|392
1748976900000|2025-06-03 18:55:00|6304.7|6301.9|6305.9|6303.1|6307.6|6304.8|6303.9|6301.1|147
1748977200000|2025-06-03 19:00:00|6306.6|6302.8|6308.6|6305.8|6314.1|6311.1|6305.9|6302.8|835
1748977500000|2025-06-03 19:05:00|6308.9|6306.1|6305.6|6302.8|6309.6|6306.8|6303.9|6300.8|512
1748977800000|2025-06-03 19:10:00|6305.1|6302.3|6305.9|6303.1|6306.9|6303.8|6302.9|6300.1|638
1748978100000|2025-06-03 19:15:00|6306.1|6303.3|6305.1|6302.3|6306.9|6304.1|6304.8|6302|540
1748978400000|2025-06-03 19:20:00|6304.8|6302|6305.1|6302.3|6307.3|6304.3|6304.1|6300.8|167
1748978700000|2025-06-03 19:25:00|6305.3|6302.5|6304.1|6301.3|6306.1|6303.3|6303.3|6300|201
1748979000000|2025-06-03 19:30:00|6303.3|6300.5|6301.3|6298.5|6304.3|6301.5|6301.3|6298|600
1748979300000|2025-06-03 19:35:00|6301.1|6298.3|6300.3|6297.5|6301.3|6298.3|6299.3|6296.2|311
1748979600000|2025-06-03 19:40:00|6300.8|6298|6300.3|6297.5|6303.3|6300.5|6300.3|6297|307
1748979900000|2025-06-03 19:45:00|6300.8|6298|6295|6291.2|6301.3|6298|6292.3|6289.2|564
1748980200000|2025-06-03 19:50:00|6294.3|6291.5|6291|6287.2|6294.3|6291.5|6290|6287.2|735
1748980500000|2025-06-03 19:55:00|6290.2|6287.4|6291.2|6288.4|6292|6289|6289.2|6286.4|303
1748980800000|2025-06-03 20:00:00|6291.5|6287.7|6291|6288.2|6292.2|6289.2|6289.2|6286.4|158
1748981100000|2025-06-03 20:05:00|6290.7|6287.9|6290|6287.2|6291.3|6288.5|6289.2|6286.2|284
1748981400000|2025-06-03 20:10:00|6290.2|6286.4|6293|6290.2|6293.2|6290.4|6289.2|6286.2|98
1748981700000|2025-06-03 20:15:00|6293.2|6290.4|6295.2|6291.4|6295.2|6292.2|6292.7|6289.9|160
1748982000000|2025-06-03 20:20:00|6295|6292.2|6295.2|6292.4|6295.5|6292.4|6294.2|6291.2|173
1748982300000|2025-06-03 20:25:00|6294.9|6292.1|6293.4|6290.6|6295.2|6292.4|6292.4|6289.4|1119
1748982600000|2025-06-03 20:30:00|6293.9|6291.1|6292.4|6289.6|6296.4|6293.1|6290.4|6286.6|899
1748982900000|2025-06-03 20:35:00|6292.6|6288.8|6293.2|6290.4|6294.6|6291.6|6291.4|6288.4|1601
1748983200000|2025-06-03 20:40:00|6292.9|6290.1|6298.9|6296.1|6300.2|6297.4|6292.9|6289.9|1016
1748983500000|2025-06-03 20:45:00|6299.1|6296.3|6298.9|6296.1|6300.4|6297.3|6298.1|6295.1|130
1748983800000|2025-06-03 20:50:00|6299.1|6296.3|6293.1|6289.3|6299.7|6296.3|6292.1|6289.1|105
1748984100000|2025-06-03 20:55:00|6292.9|6289.1|6293.1|6289.3|6294.6|6291.1|6291.1|6288.1|152
1748988000000|2025-06-03 22:00:00|6293.5|6290.7|6300|6292.2|6300.2|6294.7|6293.2|6289.4|123
1748988300000|2025-06-03 22:05:00|6297.7|6293.9|6294.2|6290.4|6297.7|6294.4|6294.2|6290.4|11
1748988600000|2025-06-03 22:10:00|6294|6290.2|6294.2|6291.4|6295|6291.4|6292.2|6289.2|23
1748988900000|2025-06-03 22:15:00|6295.2|6292.4|6297|6294.2|6299|6295.2|6295.2|6291.6|204
1748989200000|2025-06-03 22:20:00|6297.2|6294.4|6299.9|6296.1|6299.9|6296.1|6296.7|6293.1|25
1748989500000|2025-06-03 22:25:00|6298.9|6295.9|6299.9|6297.1|6300.7|6297.4|6297.7|6294.7|31
1748989800000|2025-06-03 22:30:00|6300.7|6296.9|6299.9|6297.1|6300.9|6298.1|6299.9|6296.9|13
1748990100000|2025-06-03 22:35:00|6300.2|6297.4|6297.9|6294.1|6300.9|6297.9|6296.9|6294.1|24
1748990400000|2025-06-03 22:40:00|6297.2|6294.4|6296.7|6293.9|6298.2|6294.9|6296.7|6293.9|13
1748990700000|2025-06-03 22:45:00|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|6296.7|6293.9|8
1748991000000|2025-06-03 22:50:00|6297.7|6293.9|6292.9|6289.1|6298.1|6294.3|6291.9|6288.8|230
1748991300000|2025-06-03 22:55:00|6292.1|6289.3|6293.9|6291.1|6294.1|6291.1|6291.9|6288.8|49
1748991600000|2025-06-03 23:00:00|6292.9|6290.1|6294.6|6291.8|6296.1|6292.8|6292.9|6289.8|24
1748991900000|2025-06-03 23:05:00|6294.1|6291.3|6295.9|6292.1|6295.9|6292.1|6293.6|6290.6|20
1748992200000|2025-06-03 23:10:00|6295.1|6292.3|6296.6|6292.8|6296.6|6293.1|6294.9|6292|9
1748992500000|2025-06-03 23:15:00|6295.6|6292|6295.8|6292|6295.8|6292.8|6294.6|6291|9
1748992800000|2025-06-03 23:20:00|6295.6|6292.8|6297.3|6293.5|6297.6|6294.5|6295.6|6292.8|26
1748993100000|2025-06-03 23:25:00|6296.6|6293.8|6296.6|6293.8|6297.6|6294.3|6296.6|6293.5|14
1748993400000|2025-06-03 23:30:00|6296.3|6293.5|6294.6|6290.8|6296.8|6293.5|6294.3|6290.8|21
1748993700000|2025-06-03 23:35:00|6294.3|6290.5|6295.8|6292|6295.8|6292|6294|6290.5|8
1748994000000|2025-06-03 23:40:00|6295.5|6291.7|6293.8|6290|6295.8|6292|6293.5|6289.7|23
1748994300000|2025-06-03 23:45:00|6293.5|6289.7|6290.5|6287.7|6293.8|6290.7|6290.5|6287.7|63
1748994600000|2025-06-03 23:50:00|6289.5|6286.7|6281|6277.2|6289.8|6286.7|6279.2|6275.4|396
1748994900000|2025-06-03 23:55:00|6281.8|6278.2|6288.8|6281|6288.8|6281|6275|6272|508
1748995200000|2025-06-04 00:00:00|6286.8|6283|6280.5|6277.7|6291.8|6288.7|6278.5|6274.7|464
1748995500000|2025-06-04 00:05:00|6281.3|6277.5|6283.5|6280.7|6289.5|6285.7|6281.3|6277.5|212
1748995800000|2025-06-04 00:10:00|6284.2|6281.4|6280.7|6276.9|6287.7|6283.9|6279.7|6276.4|90
1748996100000|2025-06-04 00:15:00|6279.5|6276.7|6285.7|6281.9|6287|6283.7|6279.5|6276.4|177
1748996400000|2025-06-04 00:20:00|6285.5|6281.7|6285.7|6281.9|6286.2|6282.7|6282.5|6278.9|74
1748996700000|2025-06-04 00:25:00|6284.9|6282.1|6285.4|6282.6|6286.9|6284.1|6284.5|6281.7|24
1748997000000|2025-06-04 00:30:00|6284.9|6282.1|6286.7|6283.9|6287.7|6284.1|6284.7|6281.9|76
1748997300000|2025-06-04 00:35:00|6286.4|6283.6|6288.4|6285.6|6290.7|6287.6|6286.4|6283.6|115
1748997600000|2025-06-04 00:40:00|6288.7|6285.9|6284.4|6281.6|6290.7|6287.1|6284.4|6281.6|84
1748997900000|2025-06-04 00:45:00|6284.7|6280.9|6285.4|6282.6|6287.7|6284.6|6283.4|6279.9|69
1748998200000|2025-06-04 00:50:00|6285.9|6283.1|6285.4|6282.6|6286.6|6283.8|6285.4|6282.4|43
1748998500000|2025-06-04 00:55:00|6285.6|6281.8|6281.4|6278.6|6285.6|6282.6|6280.4|6277.1|100
1748998800000|2025-06-04 01:00:00|6281.6|6277.8|6284.4|6281.6|6289.6|6286.3|6279.4|6276.3|202
1748999100000|2025-06-04 01:05:00|6285.1|6281.3|6285.6|6281.8|6286.6|6283.1|6282.6|6279.6|53
1748999400000|2025-06-04 01:10:00|6285.4|6282.6|6289.4|6286.6|6290.1|6286.6|6284.1|6280.8|72
1748999700000|2025-06-04 01:15:00|6290.4|6287.6|6288.3|6285.5|6291.3|6288.3|6287.3|6284.3|166
1749000000000|2025-06-04 01:20:00|6289.1|6286.3|6288.3|6285.5|6290.6|6287.5|6287.3|6284.3|53
1749000300000|2025-06-04 01:25:00|6288.1|6285.3|6289.3|6286.5|6293.3|6290.5|6285.6|6282.8|300
1749000600000|2025-06-04 01:30:00|6288.3|6285.5|6288.3|6285.5|6289.6|6286.5|6281.3|6278.3|136
1749000900000|2025-06-04 01:35:00|6289.1|6285.3|6291.3|6288.5|6291.5|6288.5|6287.3|6283.5|41
1749001200000|2025-06-04 01:40:00|6291.5|6287.7|6290.3|6287.5|6292.8|6290|6288.3|6285.5|51
1749001500000|2025-06-04 01:45:00|6291.3|6287.7|6292.3|6289.5|6294.5|6291.5|6290|6287.2|95
1749001800000|2025-06-04 01:50:00|6293|6289.2|6288.3|6285.5|6293.5|6290.5|6287.3|6284.2|87
1749002100000|2025-06-04 01:55:00|6288.5|6285.7|6291|6287.2|6292|6288.5|6288|6285|52
1749002400000|2025-06-04 02:00:00|6290.8|6288|6282.3|6279.5|6291.8|6288.5|6282.3|6279.5|226
1749002700000|2025-06-04 02:05:00|6282|6279.2|6284.5|6280.7|6285.5|6282.4|6279.5|6276.2|141
1749003000000|2025-06-04 02:10:00|6284.2|6281.4|6281|6278.2|6284.2|6281.4|6280|6276.9|100
1749003300000|2025-06-04 02:15:00|6281.5|6277.7|6281.2|6278.4|6281.5|6278.4|6277.2|6274.2|105
1749003600000|2025-06-04 02:20:00|6282|6278.2|6277.2|6274.4|6282.2|6279.4|6276.2|6273.2|130
1749003900000|2025-06-04 02:25:00|6277|6274.2|6278|6274.2|6278.5|6275.4|6276.2|6273.2|290
1749004200000|2025-06-04 02:30:00|6278.2|6274.4|6275.4|6272.6|6278.4|6274.6|6275.4|6272.4|73
1749004500000|2025-06-04 02:35:00|6276.4|6273.4|6277.4|6274.6|6278.7|6275.4|6275.4|6272.6|98
1749004800000|2025-06-04 02:40:00|6277.2|6274.4|6279.2|6276.4|6279.4|6276.6|6277.2|6273.9|55
1749005100000|2025-06-04 02:45:00|6279.4|6276.6|6278.2|6275.4|6279.4|6276.6|6277.4|6274.6|54
1749005400000|2025-06-04 02:50:00|6278.9|6275.1|6279.1|6276.3|6279.4|6276.6|6275.4|6272.6|275
1749005700000|2025-06-04 02:55:00|6279.4|6276.6|6276.4|6273.6|6280.1|6276.6|6276.1|6273.3|66
1749006000000|2025-06-04 03:00:00|6275.4|6272.6|6272.6|6269.8|6276.4|6272.6|6271.9|6268.6|189
1749006300000|2025-06-04 03:05:00|6272.9|6269.1|6274.6|6271.8|6275.6|6272.8|6271.9|6268.8|91
1749006600000|2025-06-04 03:10:00|6274.9|6271.1|6271.6|6268.8|6274.9|6271.8|6270.6|6267.6|92
1749006900000|2025-06-04 03:15:00|6271.8|6269|6272.6|6269.8|6273.6|6270.5|6271.8|6269|23
1749007200000|2025-06-04 03:20:00|6273.3|6270.5|6274.3|6271.5|6276.1|6272.8|6272.3|6269.5|53
1749007500000|2025-06-04 03:25:00|6274.6|6271.8|6274.3|6270.5|6275.6|6272.8|6272.6|6269.5|46
1749007800000|2025-06-04 03:30:00|6274.8|6271|6277.3|6273.5|6278.3|6275.5|6274.6|6271|256
1749008100000|2025-06-04 03:35:00|6276.6|6273.8|6276.1|6273.3|6277.6|6274.8|6275.6|6272.5|107
1749008400000|2025-06-04 03:40:00|6276.5|6273.7|6276.3|6272.5|6276.5|6273.7|6275.3|6272.5|67
1749008700000|2025-06-04 03:45:00|6275.5|6273.5|6274.5|6271.7|6276.5|6273.5|6274.3|6271.5|43
1749009000000|2025-06-04 03:50:00|6274.3|6271.5|6273.3|6270.5|6275.3|6272.5|6273.3|6270.5|68
1749009300000|2025-06-04 03:55:00|6273.5|6270.7|6274.3|6270.5|6274.3|6271.5|6273.5|6270.5|17
1749009600000|2025-06-04 04:00:00|6273.5|6270.7|6275.5|6272.7|6277.3|6274.5|6273.5|6270.7|109
1749009900000|2025-06-04 04:05:00|6276.3|6273.5|6274.2|6270.4|6276.5|6273.7|6274.2|6270.4|57
1749010200000|2025-06-04 04:10:00|6273.5|6270.7|6278|6275.2|6278|6275.2|6273.5|6270.4|115
1749010500000|2025-06-04 04:15:00|6277.7|6274.9|6273|6270.2|6278|6274.9|6272|6268.9|122
1749010800000|2025-06-04 04:20:00|6273.7|6269.9|6275.7|6271.9|6277|6273.9|6272|6268.9|110
1749011100000|2025-06-04 04:25:00|6276|6272.9|6276.7|6273.9|6278|6274.9|6275|6271.9|83
1749011400000|2025-06-04 04:30:00|6277|6274.2|6274.9|6272.1|6278|6275.2|6274.9|6272.1|61
1749011700000|2025-06-04 04:35:00|6275.2|6272.4|6271.9|6269.1|6276.9|6274.1|6270.9|6267.9|183
1749012000000|2025-06-04 04:40:00|6272.7|6269.9|6269.9|6267.1|6272.7|6269.9|6267.7|6264.9|128
1749012300000|2025-06-04 04:45:00|6268.9|6266.1|6267.9|6265.1|6268.9|6266.1|6267.7|6264.9|41
1749012600000|2025-06-04 04:50:00|6268.9|6266.1|6268.9|6266.1|6269.7|6266.4|6268.7|6265.9|22
1749012900000|2025-06-04 04:55:00|6269.1|6266.3|6269.9|6267.1|6270.9|6268.1|6268.9|6265.9|73
1749013200000|2025-06-04 05:00:00|6269.6|6266.8|6267.6|6264.8|6269.9|6267.1|6267.1|6264.1|96
1749013500000|2025-06-04 05:05:00|6267.9|6265.1|6268.6|6265.8|6269.9|6267.1|6266.9|6264.1|60
1749013800000|2025-06-04 05:10:00|6267.9|6265.1|6270.9|6268.1|6271.6|6268.8|6267.9|6264.8|93
1749014100000|2025-06-04 05:15:00|6271.6|6267.8|6269.9|6267.1|6272.1|6269.3|6269.4|6266.1|119
1749014400000|2025-06-04 05:20:00|6268.9|6266.1|6267.1|6264.3|6269.9|6267.1|6266.1|6263.3|40
1749014700000|2025-06-04 05:25:00|6266.8|6264|6267.8|6264|6268.8|6265.8|6266.8|6263.8|34
1749015000000|2025-06-04 05:30:00|6267.1|6264.3|6267.8|6265|6268.8|6266|6263.8|6260.8|306
1749015300000|2025-06-04 05:35:00|6268.6|6264.8|6266.8|6264|6269.8|6266.8|6266.6|6263.8|103
1749015600000|2025-06-04 05:40:00|6267.3|6264.5|6267.8|6265|6270.1|6267.3|6266.8|6263.8|107
1749015900000|2025-06-04 05:45:00|6268.6|6265.8|6270.5|6267.7|6270.5|6267.7|6266.8|6264|80
1749016200000|2025-06-04 05:50:00|6271.5|6268.7|6269.8|6267|6271.8|6269|6268.8|6265.7|78
1749016500000|2025-06-04 05:55:00|6269.5|6266.7|6271.8|6268|6272.8|6270|6269.5|6266.7|95
1749016800000|2025-06-04 06:00:00|6271.5|6268.7|6282.3|6279.5|6283.3|6280.5|6271.5|6268.7|497
1749017100000|2025-06-04 06:05:00|6282.5|6279.7|6284.3|6281.5|6289.5|6286.7|6281.3|6278.2|320
1749017400000|2025-06-04 06:10:00|6285|6281.2|6279.2|6276.4|6285.5|6282.7|6279.2|6276.4|150
1749017700000|2025-06-04 06:15:00|6279.5|6275.7|6278.5|6274.7|6285.5|6281.9|6274|6271.2|535
1749018000000|2025-06-04 06:20:00|6278|6274.2|6273|6270.2|6280|6277.2|6272.2|6269.4|184
1749018300000|2025-06-04 06:25:00|6273.2|6269.4|6277.2|6274.4|6279.2|6276.4|6272.2|6269.2|161
1749018600000|2025-06-04 06:30:00|6276.5|6273.4|6283.2|6280.4|6283.5|6280.4|6276|6273.2|114
1749018900000|2025-06-04 06:35:00|6283.5|6280.7|6278.4|6275.6|6283.5|6280.7|6278.2|6275.4|121
1749019200000|2025-06-04 06:40:00|6278.2|6275.4|6276.4|6273.6|6279.4|6276.6|6275.2|6272.4|141
1749019500000|2025-06-04 06:45:00|6276.2|6273.4|6275.4|6272.6|6279.4|6276.4|6275.4|6271.6|65
1749019800000|2025-06-04 06:50:00|6275.2|6272.4|6275.2|6272.4|6276.4|6273.6|6271.9|6269.1|286
1749020100000|2025-06-04 06:55:00|6275.4|6271.6|6275.4|6272.6|6276.4|6273.1|6271.2|6268.4|120
1749020400000|2025-06-04 07:00:00|6276.2|6273.4|6272.4|6269.6|6276.4|6273.6|6269.1|6266.3|261
1749020700000|2025-06-04 07:05:00|6273.4|6270.6|6273.6|6270.8|6278.4|6274.6|6271.4|6268.6|321
1749021000000|2025-06-04 07:10:00|6274.6|6271.8|6274.6|6271.8|6276.6|6273.6|6270.9|6267.8|177
1749021300000|2025-06-04 07:15:00|6272.9|6270.1|6280.4|6277.6|6281.4|6278.6|6272.6|6269.8|357
1749021600000|2025-06-04 07:20:00|6280.6|6277.8|6289.1|6285.3|6291.1|6288.3|6279.6|6276.8|491
1749021900000|2025-06-04 07:25:00|6288.3|6285.5|6294.3|6291.5|6296.1|6292.5|6288.3|6285|228
1749022200000|2025-06-04 07:30:00|6294.1|6291.3|6296.3|6293.5|6299.1|6296.3|6294.1|6291.3|705
1749022500000|2025-06-04 07:35:00|6296.1|6292.5|6291.6|6288.8|6298.1|6295.3|6290.3|6287.5|606
1749022800000|2025-06-04 07:40:00|6291.8|6289|6295.3|6292.5|6295.3|6292.5|6287.8|6284.8|244
1749023100000|2025-06-04 07:45:00|6296.1|6292.3|6293.5|6290.7|6296.6|6293.5|6291.8|6288.5|99
1749023400000|2025-06-04 07:50:00|6293.3|6290.5|6293.5|6290.7|6294.3|6291.5|6290.5|6287.7|125
1749023700000|2025-06-04 07:55:00|6293.3|6290.5|6294.5|6291.7|6295.8|6293|6290.5|6287.7|201
1749024000000|2025-06-04 08:00:00|6295.3|6292.5|6300.5|6297.7|6301.8|6299|6291.5|6288.7|738
1749024300000|2025-06-04 08:05:00|6301.3|6297.5|6301.3|6298.5|6307.5|6304.5|6300.5|6297.5|485
1749024600000|2025-06-04 08:10:00|6301.5|6298.7|6303.2|6300.4|6304.5|6301.5|6300.3|6297.2|219
1749024900000|2025-06-04 08:15:00|6304.2|6301.4|6306.2|6303.4|6308.2|6305.2|6303|6300.2|317
1749025200000|2025-06-04 08:20:00|6307|6303.2|6306|6302.2|6307.2|6304.2|6303.2|6300.2|174
1749025500000|2025-06-04 08:25:00|6305|6302.4|6300.5|6297.7|6311.2|6308.4|6300.5|6297.4|675
1749025800000|2025-06-04 08:30:00|6301.2|6298.4|6298.5|6295.7|6303.5|6300.4|6290.5|6287.2|593
1749026100000|2025-06-04 08:35:00|6298.2|6295.4|6295.7|6292.9|6299.4|6296.4|6294.4|6291.4|206
1749026400000|2025-06-04 08:40:00|6296.2|6293.4|6297.4|6294.6|6302.4|6299.4|6294.4|6291.6|177
1749026700000|2025-06-04 08:45:00|6298.2|6295.4|6285.9|6283.1|6298.7|6295.9|6285.7|6282.9|734
1749027000000|2025-06-04 08:50:00|6286.7|6282.9|6283.2|6280.4|6286.9|6284.1|6281.9|6278.9|300
1749027300000|2025-06-04 08:55:00|6282.9|6280.1|6281.9|6279.1|6285.9|6283.1|6279.2|6276.1|402
1749027600000|2025-06-04 09:00:00|6281.1|6278.1|6277.6|6273.8|6281.9|6279.1|6272.9|6270.1|508
1749027900000|2025-06-04 09:05:00|6277.4|6274.6|6271.1|6268.3|6277.9|6274.8|6269.1|6266.1|373
1749028200000|2025-06-04 09:10:00|6270.9|6268.1|6270.1|6267.3|6271.9|6268.3|6263.1|6260.1|2752
1749028500000|2025-06-04 09:15:00|6269.1|6266.3|6277.9|6275.1|6282.6|6279.1|6269.1|6266.1|622
1749028800000|2025-06-04 09:20:00|6277.6|6274.8|6281.6|6278.8|6281.8|6279|6275.9|6273.1|136
1749029100000|2025-06-04 09:25:00|6281.8|6279|6280.8|6278|6282.1|6279|6278.6|6275.8|128
1749029400000|2025-06-04 09:30:00|6281.1|6277.3|6290.3|6286.5|6292.6|6289.8|6277.8|6275|1139
1749029700000|2025-06-04 09:35:00|6289.6|6286.8|6304.6|6301.8|6308.8|6305.8|6289.6|6286.5|819
1749030000000|2025-06-04 09:40:00|6305.8|6302|6304.8|6302|6307.8|6305|6302.1|6299.3|507
1749030300000|2025-06-04 09:45:00|6305.6|6301.8|6317.8|6315|6318.8|6316|6304.8|6301.8|656
1749030600000|2025-06-04 09:50:00|6318.6|6314.8|6321.8|6318|6321.8|6319|6316.5|6313.5|618
1749030900000|2025-06-04 09:55:00|6321.5|6318.7|6324|6321.2|6326.8|6323.7|6320.8|6318|758
1749031200000|2025-06-04 10:00:00|6324.8|6321|6325.5|6322.7|6327.8|6324.7|6320|6317.2|477
1749031500000|2025-06-04 10:05:00|6325|6322.2|6318|6315.2|6326.8|6324|6315|6312|534
1749031800000|2025-06-04 10:10:00|6317.3|6314.2|6315|6312.2|6318.3|6315.5|6314.2|6311.2|210
1749032100000|2025-06-04 10:15:00|6314.5|6311.7|6311|6308.2|6315.2|6312.4|6310.5|6307.4|389
1749032400000|2025-06-04 10:20:00|6310.2|6307.4|6299.7|6296.9|6313.2|6310.2|6299.2|6295.7|506
1749032700000|2025-06-04 10:25:00|6299.5|6296.7|6294.7|6291.9|6299.5|6296.7|6293.7|6290.9|374
1749033000000|2025-06-04 10:30:00|6295.5|6291.7|6299.5|6296.7|6301.5|6297.9|6292.5|6289.7|564
1749033300000|2025-06-04 10:35:00|6299|6296.2|6297.4|6294.6|6299.7|6296.9|6296.5|6293.4|152
1749033600000|2025-06-04 10:40:00|6296.7|6293.9|6296.4|6293.6|6298.7|6295.6|6295.7|6292.6|155
1749033900000|2025-06-04 10:45:00|6296.7|6293.9|6295.9|6293.1|6297.4|6293.9|6293.7|6290.9|224
1749034200000|2025-06-04 10:50:00|6296.7|6292.9|6301.7|6297.9|6301.7|6298.1|6293.9|6290.1|424
1749034500000|2025-06-04 10:55:00|6301.4|6298.6|6303.7|6300.9|6305.9|6302.9|6298.7|6295.9|237
1749034800000|2025-06-04 11:00:00|6302.7|6299.9|6301.6|6298.8|6302.9|6300.1|6294.9|6292.1|1193
1749035100000|2025-06-04 11:05:00|6301.9|6298.1|6290.1|6287.3|6301.9|6298.6|6286.1|6283.3|694
1749035400000|2025-06-04 11:10:00|6290.4|6287.6|6291.9|6289.1|6292.1|6289.3|6287.1|6283.6|200
1749035700000|2025-06-04 11:15:00|6291.4|6288.6|6295.6|6292.8|6296.9|6293.8|6290.4|6287.3|237
1749036000000|2025-06-04 11:20:00|6295.4|6292.6|6293.9|6291.1|6297.6|6294.1|6293.6|6290.8|157
1749036300000|2025-06-04 11:25:00|6294.6|6291.8|6293.6|6290.8|6296.9|6293.8|6293.3|6290.5|149
1749036600000|2025-06-04 11:30:00|6292.8|6290|6296.6|6293.8|6300.3|6297|6291.8|6289|432
1749036900000|2025-06-04 11:35:00|6297.3|6294.5|6295.6|6292.8|6301.3|6298.3|6293.3|6290.5|227
1749037200000|2025-06-04 11:40:00|6296.3|6292.5|6292.1|6289.3|6297.6|6294.5|6290.1|6287.3|658
1749037500000|2025-06-04 11:45:00|6291.8|6289|6291.1|6288.3|6292.3|6289.3|6289.8|6287|171
1749037800000|2025-06-04 11:50:00|6291.3|6288.5|6299.8|6297|6300.5|6297.7|6290.3|6287.3|297
1749038100000|2025-06-04 11:55:00|6300.3|6297.5|6299.5|6295.7|6300.8|6298|6296.5|6293|234
1749038400000|2025-06-04 12:00:00|6298.8|6296|6298.3|6295.5|6305.3|6302.5|6295.8|6292.7|966
1749038700000|2025-06-04 12:05:00|6297.3|6294.5|6299.8|6297|6301|6297.7|6295.8|6292.7|482
1749039000000|2025-06-04 12:10:00|6300|6296.2|6302.8|6299|6303|6300.2|6297.3|6294.2|197
1749039300000|2025-06-04 12:15:00|6301|6298.2|6295.7|6291.9|6301.8|6298.2|6291|6288.2|745
1749039600000|2025-06-04 12:20:00|6296|6292.9|6288|6284.2|6296.7|6293.2|6285.7|6282.4|608
1749039900000|2025-06-04 12:25:00|6288.2|6284.4|6275.5|6272.7|6288.2|6284.7|6272.7|6269.7|1059
1749040200000|2025-06-04 12:30:00|6274.7|6271.9|6260.2|6257.4|6274.7|6271.9|6255|6252.2|1927
1749040500000|2025-06-04 12:35:00|6259.2|6256.4|6251.7|6248.9|6264.2|6261.4|6247.2|6244.4|1143
1749040800000|2025-06-04 12:40:00|6252|6248.2|6249.7|6246.9|6252|6248.4|6244.2|6241.4|986
1749041100000|2025-06-04 12:45:00|6249.9|6247.1|6263.4|6260.6|6264.7|6261.9|6245.9|6242.9|2739
1749041400000|2025-06-04 12:50:00|6263.7|6260.9|6269.2|6265.4|6271.4|6268.1|6255.4|6252.6|1025
1749041700000|2025-06-04 12:55:00|6268.2|6264.4|6260.7|6256.9|6270.4|6267.6|6259.4|6256.4|751
1749042000000|2025-06-04 13:00:00|6260.4|6257.6|6283.6|6279.8|6284.9|6281.8|6253.7|6250.6|3364
1749042300000|2025-06-04 13:05:00|6283.4|6280.6|6308.6|6305.8|6312.1|6308.6|6281.4|6277.8|5572
1749042600000|2025-06-04 13:10:00|6309.4|6305.6|6300.6|6297.8|6310.6|6307.3|6294.6|6291.6|2203
1749042900000|2025-06-04 13:15:00|6300.1|6297.3|6310.1|6307.3|6310.4|6307.3|6299.1|6296.3|1302
1749043200000|2025-06-04 13:20:00|6309.4|6306.6|6302.6|6299.8|6309.4|6306.6|6301.1|6298.3|2007
1749043500000|2025-06-04 13:25:00|6303.6|6300|6297.6|6294.8|6305.6|6302.8|6296.8|6294|1555
1749043800000|2025-06-04 13:30:00|6296.8|6293.8|6298.3|6295.5|6307.1|6303.8|6293.6|6290.5|2159
1749044100000|2025-06-04 13:35:00|6298.1|6295.3|6292.8|6290|6310.3|6307.3|6268.8|6265.8|5995
1749044400000|2025-06-04 13:40:00|6293.6|6289.8|6305.3|6302.5|6311|6308.2|6288.8|6285.8|2111
1749044700000|2025-06-04 13:45:00|6306|6302.2|6322.3|6319.5|6331.8|6328.7|6303.8|6300.2|4733
1749045000000|2025-06-04 13:50:00|6322.5|6319.7|6322.5|6319.7|6326.5|6323.5|6313.3|6309.7|2573
1749045300000|2025-06-04 13:55:00|6323.3|6319.5|6320.5|6317.7|6335|6332|6319|6316|3743
1749045600000|2025-06-04 14:00:00|6320.3|6316.5|6333.7|6330.9|6337.2|6334.2|6305.8|6301.5|8376
1749045900000|2025-06-04 14:05:00|6333.5|6330.7|6324.2|6321.4|6335.5|6332.7|6317|6314.2|2790
1749046200000|2025-06-04 14:10:00|6324.7|6321.9|6326.7|6323.9|6345.2|6341.9|6322.2|6319.2|3899
1749046500000|2025-06-04 14:15:00|6327|6324.2|6331.7|6327.9|6339.5|6336.7|6324.5|6320.9|2130
1749046800000|2025-06-04 14:20:00|6331|6328.2|6339.7|6335.9|6343.7|6340.6|6331|6327.9|4766
1749047100000|2025-06-04 14:25:00|6338.9|6336.1|6330.7|6322.9|6338.9|6336.1|6323.7|6320.6|3432
1749047400000|2025-06-04 14:30:00|6322.7|6314.9|6308.9|6305.1|6324.4|6320.1|6294.5|6286.7|10405
1749047700000|2025-06-04 14:35:00|6308.2|6305.4|6299.9|6296.1|6312.2|6309.4|6293.2|6290.4|3859
1749048000000|2025-06-04 14:40:00|6298.9|6296.4|6287.4|6284.6|6304.2|6301.1|6279.7|6276.6|3481
1749048300000|2025-06-04 14:45:00|6288.1|6284.3|6282.9|6280.1|6295.1|6292.3|6282.9|6280.1|2169
1749048600000|2025-06-04 14:50:00|6283.1|6280.3|6296.4|6293.6|6296.4|6293.6|6280.1|6277.3|2329
1749048900000|2025-06-04 14:55:00|6296.6|6292.8|6277.4|6273.6|6300.6|6297.6|6274.4|6271.3|2564
1749049200000|2025-06-04 15:00:00|6277.1|6274.3|6275.6|6271.8|6277.4|6274.6|6265.9|6262.8|2589
1749049500000|2025-06-04 15:05:00|6274.9|6272.1|6286.1|6283.3|6287.1|6284.3|6271.4|6267.8|1647
1749049800000|2025-06-04 15:10:00|6286.8|6283|6283.1|6280.3|6297.6|6294.8|6279.8|6277|1556
1749050100000|2025-06-04 15:15:00|6282.8|6279.3|6223.3|6219.5|6296.3|6293.5|6172.6|6169.3|26120
1749050400000|2025-06-04 15:20:00|6222.6|6219.8|6204.3|6201.5|6226.1|6223|6192.3|6189.5|9570
1749050700000|2025-06-04 15:25:00|6204.6|6201.8|6211.6|6208.8|6217.6|6214.5|6196.6|6193.3|6096
1749051000000|2025-06-04 15:30:00|6211.8|6209|6215.5|6212.7|6236.3|6233.5|6203.8|6200.7|3999
1749051300000|2025-06-04 15:35:00|6215.8|6212|6230.8|6227|6245.5|6242.5|6208.8|6206|4898
1749051600000|2025-06-04 15:40:00|6230.5|6226.7|6235|6232.2|6244.8|6241.2|6228.3|6225.2|1822
1749051900000|2025-06-04 15:45:00|6235.8|6232|6228.5|6224.7|6248.5|6244.7|6220|6217.2|2258
1749052200000|2025-06-04 15:50:00|6227.8|6225|6227.5|6223.7|6233|6230.2|6224.7|6220.9|1944
1749052500000|2025-06-04 15:55:00|6226.7|6223.9|6215.7|6212.9|6229.2|6226.2|6214.2|6211.2|1669
1749052800000|2025-06-04 16:00:00|6215.2|6212.4|6214.2|6211.4|6216|6212.9|6201.7|6198.4|2191
1749053100000|2025-06-04 16:05:00|6214.5|6211.7|6221.2|6218.4|6228|6225.2|6213.5|6210.4|1703
1749053400000|2025-06-04 16:10:00|6220.5|6217.7|6208.5|6204.7|6224.2|6221.2|6206.5|6203.7|1341
1749053700000|2025-06-04 16:15:00|6207.7|6204.9|6212.4|6209.6|6214.2|6210.6|6203.4|6200.4|1008
1749054000000|2025-06-04 16:20:00|6212.2|6208.4|6216.2|6212.4|6221.9|6218.4|6211.2|6208.4|1289
1749054300000|2025-06-04 16:25:00|6215.9|6213.1|6207.9|6204.1|6222.9|6219.4|6206.4|6203.4|912
1749054600000|2025-06-04 16:30:00|6207.4|6204.6|6225.2|6222.4|6227.9|6224.9|6207.4|6204.4|1174
1749054900000|2025-06-04 16:35:00|6226.2|6223.1|6221.4|6218.6|6227.9|6224.6|6217.2|6214.4|926
1749055200000|2025-06-04 16:40:00|6221.7|6217.9|6228.1|6224.3|6236.6|6233.6|6221.1|6217.6|2714
1749055500000|2025-06-04 16:45:00|6227.4|6224.6|6225.1|6222.3|6231.1|6227.8|6220.6|6217.6|1033
1749055800000|2025-06-04 16:50:00|6224.6|6221.8|6220.6|6217.8|6226.1|6223.3|6214.1|6210.3|1600
1749056100000|2025-06-04 16:55:00|6219.6|6216.8|6215.6|6212.8|6220.9|6217.8|6214.1|6210.8|882
1749056400000|2025-06-04 17:00:00|6215.1|6212.3|6219.1|6215.3|6220.9|6217.8|6214.1|6211.1|458
1749056700000|2025-06-04 17:05:00|6218.8|6215|6216.3|6213.5|6220.8|6218|6212.1|6208.8|1404
1749057000000|2025-06-04 17:10:00|6216.6|6213.8|6217.3|6214.5|6221.3|6218.3|6216.1|6212.3|805
1749057300000|2025-06-04 17:15:00|6220.1|6217.3|6226.3|6223.5|6226.3|6223.5|6218.6|6215.5|979
1749057600000|2025-06-04 17:20:00|6226.1|6223.3|6226.3|6223.5|6228.1|6225.3|6221.1|6218.3|1224
1749057900000|2025-06-04 17:25:00|6226.6|6223.8|6222.6|6219.8|6228.3|6225.5|6222.3|6219.3|1057
1749058200000|2025-06-04 17:30:00|6222.8|6219|6215.8|6213|6225.8|6222.8|6214.6|6211.8|2215
1749058500000|2025-06-04 17:35:00|6216.1|6213.3|6215.3|6212.5|6218.1|6215.3|6211.3|6208.5|2335
1749058800000|2025-06-04 17:40:00|6215.1|6212.3|6220.8|6218|6221.8|6218.5|6214.1|6211.3|1363
1749059100000|2025-06-04 17:45:00|6221.5|6217.7|6216.5|6213.7|6222.5|6219.7|6216|6212.7|1256
1749059400000|2025-06-04 17:50:00|6216.8|6213|6221.8|6218|6222.8|6219.7|6216.5|6213|666
1749059700000|2025-06-04 17:55:00|6221.5|6218.7|6220.8|6217|6227.8|6225|6220|6217|1151
1749060000000|2025-06-04 18:00:00|6220|6217.2|6221.8|6219|6222|6219|6216|6212.2|1432
1749060300000|2025-06-04 18:05:00|6221.5|6218|6224.2|6221.4|6226.8|6224|6219.5|6216.4|2406
1749060600000|2025-06-04 18:10:00|6224.7|6221.9|6229|6226.2|6233.2|6230.2|6224.5|6221.4|2519
1749060900000|2025-06-04 18:15:00|6229.2|6226.4|6227|6224.2|6230.2|6227.2|6224.5|6221.4|2397
1749061200000|2025-06-04 18:20:00|6226.5|6223.7|6237.4|6233.6|6238.7|6235.6|6226|6222.4|3004
1749061500000|2025-06-04 18:25:00|6237.7|6233.9|6238.4|6235.6|6239.7|6236.6|6230.9|6228.1|8150
1749061800000|2025-06-04 18:30:00|6238.2|6235.4|6255.2|6251.4|6258.2|6255.4|6237.4|6234.6|3070
1749062100000|2025-06-04 18:35:00|6253.4|6252.4|6249.4|6246.6|6254.4|6252.4|6249.4|6246.6|714
1749062400000|2025-06-04 18:40:00|6250.2|6246.4|6250.1|6247.3|6252.1|6249.3|6246.4|6243.3|680
1749062700000|2025-06-04 18:45:00|6249.9|6247.1|6252.1|6248.3|6252.4|6249.6|6249.4|6246.3|666
1749063000000|2025-06-04 18:50:00|6251.9|6249.1|6250.1|6246.3|6253.4|6250.6|6248.4|6245.3|562
1749063300000|2025-06-04 18:55:00|6249.9|6247.1|6244.9|6242.1|6252.1|6249.1|6244.9|6242.1|892
1749063600000|2025-06-04 19:00:00|6245.1|6242.3|6244.8|6241|6245.4|6242.6|6241.9|6239.1|408
1749063900000|2025-06-04 19:05:00|6245.1|6241.3|6243.1|6239.3|6247.1|6243.3|6242.3|6239.3|734
1749064200000|2025-06-04 19:10:00|6242.3|6239.5|6243.3|6240.5|6246.8|6244|6240.8|6237.5|521
1749064500000|2025-06-04 19:15:00|6242.8|6240|6238.8|6236|6242.8|6240|6238.3|6235|469
1749064800000|2025-06-04 19:20:00|6239.1|6235.3|6242.1|6239.3|6242.1|6239.3|6237.8|6235|320
1749065100000|2025-06-04 19:25:00|6243.1|6240.3|6239.8|6237|6243.3|6240.3|6238.3|6235.3|343
1749065400000|2025-06-04 19:30:00|6240.1|6237.3|6239.8|6236|6241.1|6238.3|6238.8|6236|602
1749065700000|2025-06-04 19:35:00|6239.1|6236.3|6238|6235.2|6239.8|6237|6237.8|6234.2|468
1749066000000|2025-06-04 19:40:00|6237.8|6235|6233.5|6230.7|6238|6235.2|6233.3|6230.5|803
1749066300000|2025-06-04 19:45:00|6234.3|6230.5|6232.8|6230|6234.3|6231.2|6230.8|6227.5|683
1749066600000|2025-06-04 19:50:00|6232.3|6229.5|6233.8|6231|6234|6231|6231.5|6228|433
1749066900000|2025-06-04 19:55:00|6233.5|6230.7|6233.8|6231|6235.5|6232|6232.8|6230|408
1749067200000|2025-06-04 20:00:00|6234|6231.2|6231.8|6229|6234|6231.2|6228.8|6226|536
1749067500000|2025-06-04 20:05:00|6232|6228.2|6231.3|6228.5|6232.3|6229|6230|6227.2|352
1749067800000|2025-06-04 20:10:00|6230.8|6228|6229|6226.2|6230.8|6228|6226.3|6223.2|363
1749068100000|2025-06-04 20:15:00|6229.2|6225.4|6230.2|6227.4|6230.2|6227.4|6228|6225.2|170
1749068400000|2025-06-04 20:20:00|6229.3|6226.5|6219.7|6216.9|6229.3|6226.5|6219.5|6216.7|1231
1749068700000|2025-06-04 20:25:00|6219.3|6215.9|6225.7|6222.9|6232.5|6228.7|6219.3|6215.9|1022
1749069000000|2025-06-04 20:30:00|6225.5|6222.7|6227.2|6224.4|6229.7|6226.9|6225|6222.2|356
1749069300000|2025-06-04 20:35:00|6227|6224.2|6224.2|6221.4|6229.7|6226.1|6224.2|6221.4|517
1749069600000|2025-06-04 20:40:00|6224.7|6221.9|6227.7|6224.9|6230.4|6227.4|6224.7|6221.9|490
1749069900000|2025-06-04 20:45:00|6228.4|6224.6|6230.7|6227.9|6230.9|6227.9|6227.2|6223.9|55
1749070200000|2025-06-04 20:50:00|6230.4|6227.6|6227.4|6224.6|6231.4|6228.4|6227.4|6224.6|137
1749070500000|2025-06-04 20:55:00|6226.9|6224.1|6228.2|6224.4|6229.7|6225.9|6225.4|6222.6|231
1749074400000|2025-06-04 22:00:00|6226|6222.2|6226.3|6222.5|6227.3|6223.5|6223.5|6219.7|71
1749074700000|2025-06-04 22:05:00|6225.5|6221.7|6226.3|6223.5|6227.3|6224.2|6222.3|6219.2|27
1749075000000|2025-06-04 22:10:00|6226.8|6224|6224.3|6221.5|6229.5|6225.7|6224.3|6221.5|120
1749075300000|2025-06-04 22:15:00|6224.7|6221.9|6225.2|6222.4|6227.2|6223.7|6224.7|6221.5|43
1749075600000|2025-06-04 22:20:00|6225.5|6221.7|6222.2|6218.4|6225.5|6222.2|6219.2|6216.2|103
1749075900000|2025-06-04 22:25:00|6222|6218.2|6222.5|6218.7|6222.5|6218.7|6221.2|6217.4|8
1749076200000|2025-06-04 22:30:00|6223|6219.2|6223|6219.2|6223|6220.2|6222.2|6219.2|19
1749076500000|2025-06-04 22:35:00|6223.2|6220.4|6222.5|6218.7|6223.7|6220.4|6221.2|6218.4|35
1749076800000|2025-06-04 22:40:00|6222.2|6219.4|6216.2|6213.4|6222.2|6219.4|6215.7|6212.4|73
1749077100000|2025-06-04 22:45:00|6216.9|6213.1|6218.4|6214.6|6219.2|6216.4|6215.2|6212.1|20
1749077400000|2025-06-04 22:50:00|6218.2|6215.4|6221.4|6217.6|6221.4|6217.6|6218.2|6215.4|6
1749077700000|2025-06-04 22:55:00|6222.2|6218.6|6219.9|6216.1|6222.4|6218.6|6219.2|6215.6|21
1749078000000|2025-06-04 23:00:00|6220.2|6216.4|6220.2|6216.4|6220.9|6217.4|6218.4|6215.6|21
1749078300000|2025-06-04 23:05:00|6219.4|6216.6|6218.4|6214.6|6219.4|6216.6|6218.4|6214.6|21
1749078600000|2025-06-04 23:10:00|6218.1|6215.3|6218.4|6215.6|6219.4|6216.3|6218.1|6214.6|19
1749078900000|2025-06-04 23:15:00|6219.1|6215.3|6217.4|6213.6|6219.4|6216.3|6216.4|6213.3|24
1749079200000|2025-06-04 23:20:00|6217.1|6214.3|6218.4|6214.6|6218.9|6215.1|6217.1|6213.6|28
1749079500000|2025-06-04 23:25:00|6217.9|6214.1|6216.4|6213.6|6217.9|6214.1|6216.4|6213.6|10
1749079800000|2025-06-04 23:30:00|6215.6|6212.6|6215.3|6211.5|6216.4|6212.8|6213.1|6210|50
1749080100000|2025-06-04 23:35:00|6215.1|6212.3|6214.3|6210.5|6215.1|6212.3|6214.1|6210.5|9
1749080400000|2025-06-04 23:40:00|6214.1|6211.3|6215.3|6212.5|6215.3|6212.5|6214.1|6211.3|14
1749080700000|2025-06-04 23:45:00|6216.1|6213.3|6216.1|6213.3|6216.8|6213.5|6216.1|6213|12
1749081000000|2025-06-04 23:50:00|6216.3|6213.5|6217.3|6213.5|6217.3|6213.8|6215.3|6212.3|27
1749081300000|2025-06-04 23:55:00|6216|6213.2|6217.3|6214.5|6218.3|6215.2|6215.3|6212.5|25
1749081600000|2025-06-05 00:00:00|6216.3|6213.5|6219.5|6216.7|6219.8|6216.7|6214.8|6211.5|561
1749081900000|2025-06-05 00:05:00|6219.8|6217|6223.5|6219.7|6223.8|6220.7|6218.8|6215.7|175
1749082200000|2025-06-05 00:10:00|6222.5|6220|6219.5|6215.7|6223.8|6220.7|6217.5|6214.7|77
1749082500000|2025-06-05 00:15:00|6218.8|6216|6220.5|6217.7|6221.8|6218.7|6218.5|6215.5|38
1749082800000|2025-06-05 00:20:00|6220.3|6216.7|6222.5|6219.7|6222.8|6219.7|6220.3|6216.7|50
1749083100000|2025-06-05 00:25:00|6222.8|6219|6216.5|6213.7|6222.8|6219.2|6216.5|6213.7|80
1749083400000|2025-06-05 00:30:00|6215.5|6212.7|6212.5|6209.7|6219.2|6215.7|6209.5|6205.9|257
1749083700000|2025-06-05 00:35:00|6211.7|6207.9|6214.5|6210.7|6214.5|6210.7|6207.5|6204.4|203
1749084000000|2025-06-05 00:40:00|6214.2|6211.4|6210.5|6207.7|6214.2|6211.4|6210|6206.4|91
1749084300000|2025-06-05 00:45:00|6210.2|6207.4|6209.5|6206.7|6213.2|6210.4|6209.5|6206.7|71
1749084600000|2025-06-05 00:50:00|6210.5|6207.7|6211.4|6208.6|6212.7|6208.9|6210.4|6207.4|92
1749084900000|2025-06-05 00:55:00|6211.2|6208.4|6218.4|6214.6|6218.4|6215.4|6210.4|6207.4|95
1749085200000|2025-06-05 01:00:00|6218.2|6214.4|6221.4|6218.6|6223.7|6220.6|6209.2|6206.4|429
1749085500000|2025-06-05 01:05:00|6221.7|6217.9|6225.4|6222.6|6227.4|6224.6|6220.2|6216.6|201
1749085800000|2025-06-05 01:10:00|6225.7|6221.9|6225.4|6222.6|6226.7|6223.9|6224.4|6221.3|69
1749086100000|2025-06-05 01:15:00|6226.1|6222.3|6226.1|6223.3|6227.4|6224.3|6224.2|6220.9|107
1749086400000|2025-06-05 01:20:00|6226.4|6222.6|6227.4|6224.6|6230.4|6227.3|6225.4|6222.3|180
1749086700000|2025-06-05 01:25:00|6227.1|6224.3|6230.4|6227.6|6230.4|6227.6|6226.1|6223.3|145
1749087000000|2025-06-05 01:30:00|6230.1|6227.3|6230.1|6226.3|6233.4|6230.6|6228.4|6225.3|186
1749087300000|2025-06-05 01:35:00|6229.4|6226.6|6232.4|6229.6|6232.4|6229.6|6227.1|6224.3|104
1749087600000|2025-06-05 01:40:00|6232.6|6228.8|6233.3|6230.5|6234.6|6231.5|6230.1|6227.3|125
1749087900000|2025-06-05 01:45:00|6234.1|6230.3|6230.3|6227.5|6234.6|6231.5|6230.3|6227|84
1749088200000|2025-06-05 01:50:00|6230.6|6226.8|6229.3|6226.5|6231.6|6228.8|6228.3|6225.3|42
1749088500000|2025-06-05 01:55:00|6230.1|6226.3|6231.1|6227.3|6231.3|6228.5|6229.1|6226.3|30
1749088800000|2025-06-05 02:00:00|6231|6227.2|6232.6|6228.8|6233|6230.2|6231|6227.2|72
1749089100000|2025-06-05 02:05:00|6231.8|6229|6230.6|6227.8|6232.6|6229.5|6230.3|6227.2|38
1749089400000|2025-06-05 02:10:00|6230.5|6227.7|6228.3|6225.5|6230.5|6227.7|6228.3|6225.2|98
1749089700000|2025-06-05 02:15:00|6228.5|6224.7|6226|6223.2|6228.5|6225|6225.3|6222.5|18
1749090000000|2025-06-05 02:20:00|6226.3|6223.5|6224.5|6221.7|6228.3|6225.5|6224.3|6221.5|60
1749090300000|2025-06-05 02:25:00|6224.8|6222|6224.2|6221.4|6225.5|6222.5|6224.2|6221.2|27
1749090600000|2025-06-05 02:30:00|6223.8|6221|6226.2|6223.4|6227.2|6224.4|6223.5|6220.4|57
1749090900000|2025-06-05 02:35:00|6226.5|6222.7|6220.2|6217.4|6226.5|6223.2|6219.5|6216.4|66
1749091200000|2025-06-05 02:40:00|6220.7|6217.9|6221|6217.2|6221.5|6218.4|6216.2|6213.2|130
1749091500000|2025-06-05 02:45:00|6220.2|6217.4|6221.5|6218.7|6222|6218.9|6219.5|6216.4|449
1749091800000|2025-06-05 02:50:00|6221|6218.2|6221.5|6218.7|6221.7|6218.9|6220|6216.7|22
1749092100000|2025-06-05 02:55:00|6221.7|6218.9|6220.4|6217.6|6222.7|6219.9|6220.4|6217.6|25
1749092400000|2025-06-05 03:00:00|6220.7|6217.9|6215.7|6212.9|6220.7|6217.9|6215.4|6212.6|81
1749092700000|2025-06-05 03:05:00|6215.4|6212.6|6217.7|6214.9|6218.4|6214.9|6215.4|6212.6|31
1749093000000|2025-06-05 03:10:00|6218.4|6214.6|6217.7|6213.9|6221.2|6217.9|6216.7|6213.4|35
1749093300000|2025-06-05 03:15:00|6217.4|6213.6|6219.9|6216.1|6219.9|6216.3|6216.4|6213.6|134
1749093600000|2025-06-05 03:20:00|6219.1|6216.3|6218.1|6215.3|6219.1|6216.3|6217.1|6214.1|39
1749093900000|2025-06-05 03:25:00|6217.9|6215.1|6217.9|6215.1|6219.9|6216.3|6216.9|6214.1|47
1749094200000|2025-06-05 03:30:00|6218.1|6215.3|6221.1|6218.3|6221.9|6218.3|6218.1|6215.1|78
1749094500000|2025-06-05 03:35:00|6221.9|6218.1|6220.1|6217.3|6221.9|6218.3|6220.1|6217|26
1749094800000|2025-06-05 03:40:00|6219.1|6216.3|6220.1|6217.3|6220.1|6217.3|6219.1|6216|20
1749095100000|2025-06-05 03:45:00|6219.1|6216.3|6218.1|6215.3|6219.1|6216.3|6218.1|6214.8|141
1749095400000|2025-06-05 03:50:00|6217.8|6215|6218.1|6215.3|6219.1|6215.3|6217.1|6214|47
1749095700000|2025-06-05 03:55:00|6217.8|6215|6213.1|6210.3|6218.1|6215.3|6213.1|6210|97
1749096000000|2025-06-05 04:00:00|6213.3|6210.5|6206.1|6203.3|6213.3|6210.5|6205.1|6202.3|629
1749096300000|2025-06-05 04:05:00|6206.5|6203.7|6212|6209.2|6212.3|6209.2|6206.5|6203.5|91
1749096600000|2025-06-05 04:10:00|6212.3|6208.5|6212|6209.2|6212.3|6209.2|6211|6208.2|50
1749096900000|2025-06-05 04:15:00|6212.3|6208.2|6214|6211.2|6214|6211.2|6211.3|6208.2|39
1749097200000|2025-06-05 04:20:00|6214.3|6211.5|6211|6208.2|6214.3|6211.5|6211|6208.2|41
1749097500000|2025-06-05 04:25:00|6210.5|6207.7|6209.3|6206.5|6212|6208.7|6209.3|6206.2|57
1749097800000|2025-06-05 04:30:00|6210|6206.2|6209.3|6206.5|6210.3|6207.2|6208.3|6205.2|63
1749098100000|2025-06-05 04:35:00|6209|6206.2|6209|6206.2|6209.3|6206.4|6208|6205.2|37
1749098400000|2025-06-05 04:40:00|6209.2|6205.4|6211.2|6208.4|6212.5|6209.2|6208.2|6205.4|68
1749098700000|2025-06-05 04:45:00|6210.2|6207.4|6209|6206.2|6210.2|6207.4|6209|6206.2|34
1749099000000|2025-06-05 04:50:00|6209.2|6206.4|6209.2|6206.4|6210.2|6207.4|6209|6206.2|34
1749099300000|2025-06-05 04:55:00|6210.2|6207.4|6214.9|6212.1|6215.2|6212.1|6210.2|6207.4|88
1749099600000|2025-06-05 05:00:00|6215.2|6211.4|6209.9|6207.1|6215.2|6211.7|6208.9|6205.9|95
1749099900000|2025-06-05 05:05:00|6210.7|6206.9|6210.9|6208.1|6211.4|6208.4|6209.9|6206.9|101
1749100200000|2025-06-05 05:10:00|6211.2|6208.4|6212.2|6209.4|6213.2|6209.6|6210.9|6207.9|83
1749100500000|2025-06-05 05:15:00|6212.9|6209.1|6212.9|6210.1|6213.9|6211.1|6210.9|6208.1|95
1749100800000|2025-06-05 05:20:00|6213.2|6210.4|6216.9|6214.1|6217.2|6214.4|6213.2|6210.4|56
1749101100000|2025-06-05 05:25:00|6217.2|6213.4|6218.9|6216.1|6218.9|6216.1|6215.9|6213.1|70
1749101400000|2025-06-05 05:30:00|6218.4|6215.6|6214.9|6212.1|6219.1|6216.1|6213.9|6211.1|104
1749101700000|2025-06-05 05:35:00|6217.1|6213.3|6215.9|6213.1|6217.6|6214.8|6214.9|6211.8|74
1749102000000|2025-06-05 05:40:00|6216.6|6212.8|6226.8|6224|6226.8|6224|6215.9|6212.8|266
1749102300000|2025-06-05 05:45:00|6227.6|6223.8|6225.6|6222.8|6227.8|6225|6224.8|6221.8|360
1749102600000|2025-06-05 05:50:00|6225.8|6222|6220.8|6218|6226.1|6223|6220.8|6217.8|130
1749102900000|2025-06-05 05:55:00|6222.1|6218.3|6220.8|6218|6222.8|6219|6218.8|6215.8|39
1749103200000|2025-06-05 06:00:00|6221.8|6219|6220.8|6218|6222.3|6219|6219.8|6216.7|76
1749103500000|2025-06-05 06:05:00|6219.9|6217.1|6222.8|6220|6224.1|6221|6217.8|6214.7|235
1749103800000|2025-06-05 06:10:00|6223.5|6219.7|6223.8|6221|6226.5|6223|6218.8|6215.7|92
1749104100000|2025-06-05 06:15:00|6224.8|6221.7|6226.5|6222.7|6233.5|6230|6224.5|6221.2|266
1749104400000|2025-06-05 06:20:00|6226.3|6223.5|6229.8|6227|6231|6228|6226.3|6223.5|116
1749104700000|2025-06-05 06:25:00|6229.3|6226|6227.8|6225|6230|6227|6226.8|6224|93
1749105000000|2025-06-05 06:30:00|6227.5|6224.7|6224.7|6220.9|6230.3|6227|6223|6220.2|226
1749105300000|2025-06-05 06:35:00|6225|6221.2|6227.7|6223.9|6228|6224.9|6223|6219.9|115
1749105600000|2025-06-05 06:40:00|6227|6224.2|6223.5|6220.7|6228.5|6225.4|6222.7|6219.7|438
1749105900000|2025-06-05 06:45:00|6224.2|6220.4|6226.9|6224.1|6227.5|6224.7|6222.5|6219.7|74
1749106200000|2025-06-05 06:50:00|6227.5|6224.7|6239.2|6236.4|6239.2|6236.4|6227.5|6224.7|282
1749106500000|2025-06-05 06:55:00|6239.9|6236.1|6241.2|6237.4|6243.4|6240.1|6238.9|6236.1|274
1749106800000|2025-06-05 07:00:00|6240.4|6237.6|6242.2|6239.4|6245.7|6242.6|6239.2|6236.4|515
1749107100000|2025-06-05 07:05:00|6242.4|6239.6|6254.1|6251.3|6259.2|6256.4|6241.2|6238.4|905
1749107400000|2025-06-05 07:10:00|6255.1|6252.3|6257.9|6255.1|6259.4|6256.3|6253.1|6250.1|531
1749107700000|2025-06-05 07:15:00|6257.4|6254.6|6258.1|6254.3|6261.4|6258.1|6253.4|6250.3|470
1749108000000|2025-06-05 07:20:00|6257.9|6254.1|6259.1|6255.3|6259.4|6256.3|6255.1|6251.3|329
1749108300000|2025-06-05 07:25:00|6259.4|6255.6|6263.1|6260.3|6268.1|6265.3|6258.9|6255.6|461
1749108600000|2025-06-05 07:30:00|6264.1|6261|6261.1|6257.3|6265.1|6262|6259.1|6256.3|337
1749108900000|2025-06-05 07:35:00|6261.4|6257.6|6255.3|6252.5|6261.4|6258.3|6253.8|6251|232
1749109200000|2025-06-05 07:40:00|6255.1|6252.3|6255.1|6252.3|6259.3|6256.3|6255.1|6252.3|264
1749109500000|2025-06-05 07:45:00|6255.3|6251.5|6256.1|6252.3|6258.1|6255|6254.3|6251.3|239
1749109800000|2025-06-05 07:50:00|6255.8|6253|6259.1|6256.3|6259.1|6256.3|6255.8|6253|263
1749110100000|2025-06-05 07:55:00|6258.8|6256|6256|6253.2|6260.8|6258|6256|6253.2|1020
1749110400000|2025-06-05 08:00:00|6256.3|6253.5|6253|6250.2|6256.3|6253.5|6240.3|6237.2|966
1749110700000|2025-06-05 08:05:00|6253.5|6250.7|6248|6245.2|6254.8|6251.2|6245|6241.2|256
1749111000000|2025-06-05 08:10:00|6248.8|6245|6241|6238.2|6249|6246|6240.7|6237.5|221
1749111300000|2025-06-05 08:15:00|6242.3|6238.5|6240.7|6237.9|6244|6240.2|6235.7|6232.7|794
1749111600000|2025-06-05 08:20:00|6241|6238.2|6245.5|6241.7|6245.5|6242.4|6238.7|6235.7|445
1749111900000|2025-06-05 08:25:00|6245.2|6242.4|6240.5|6237.7|6246.5|6243.7|6240.5|6237.4|672
1749112200000|2025-06-05 08:30:00|6240.2|6237.4|6255.4|6251.6|6258.4|6255.4|6239.2|6236.4|603
1749112500000|2025-06-05 08:35:00|6254.4|6252.4|6255.4|6252.6|6258.9|6255.6|6252.7|6249.4|296
1749112800000|2025-06-05 08:40:00|6255.9|6253.1|6257.4|6254.6|6258.7|6255.9|6254.4|6251.4|163
1749113100000|2025-06-05 08:45:00|6257.7|6253.9|6259.4|6256.6|6264.7|6261.6|6255.4|6252.4|314
1749113400000|2025-06-05 08:50:00|6260.1|6256.3|6260.4|6257.6|6261.1|6258.3|6257.1|6253.6|199
1749113700000|2025-06-05 08:55:00|6260.1|6257.3|6259.4|6256.6|6261.4|6258.6|6256.1|6253.3|282
1749114000000|2025-06-05 09:00:00|6259.1|6255.3|6246.9|6243.1|6259.7|6256.9|6242.7|6239.9|604
1749114300000|2025-06-05 09:05:00|6246.6|6243.8|6245.6|6242.8|6250.9|6247.8|6241.9|6238.6|363
1749114600000|2025-06-05 09:10:00|6245.9|6243.1|6238.9|6236.1|6247.2|6244.4|6237.9|6234.8|386
1749114900000|2025-06-05 09:15:00|6239.2|6236.4|6246.9|6243.1|6247.1|6244.1|6235.9|6232.6|325
1749115200000|2025-06-05 09:20:00|6246.6|6243.8|6246.9|6244.1|6248.9|6245.3|6244.6|6241.5|193
1749115500000|2025-06-05 09:25:00|6247.6|6243.8|6244.9|6241.1|6248.1|6245.3|6243.9|6240.8|138
1749115800000|2025-06-05 09:30:00|6245.1|6241.3|6256.6|6252.8|6256.8|6253|6241.9|6239.1|426
1749116100000|2025-06-05 09:35:00|6256.8|6253.8|6254.8|6252|6261.8|6258.8|6253.1|6250|361
1749116400000|2025-06-05 09:40:00|6255.1|6252.3|6253.8|6251|6258.8|6255.3|6253.1|6250.3|132
1749116700000|2025-06-05 09:45:00|6253.6|6250.8|6261.8|6258|6263.8|6260.8|6249.6|6246.8|521
1749117000000|2025-06-05 09:50:00|6261.6|6258.8|6257.8|6254|6261.8|6259|6257.1|6254|204
1749117300000|2025-06-05 09:55:00|6257.5|6254.7|6254.5|6251.7|6258.5|6255.7|6254.5|6251.7|104
1749117600000|2025-06-05 10:00:00|6254.8|6252|6253.8|6251|6258.8|6256|6253.5|6250.7|186
1749117900000|2025-06-05 10:05:00|6254.5|6250.7|6265.5|6262.7|6267.5|6264.7|6250.5|6247|610
1749118200000|2025-06-05 10:10:00|6265.8|6263|6262.2|6259.4|6266.8|6263.7|6262|6259.2|537
1749118500000|2025-06-05 10:15:00|6263.2|6260.4|6262.2|6259.4|6265.2|6261.4|6260.2|6257.2|162
1749118800000|2025-06-05 10:20:00|6262|6259.2|6264.9|6262.1|6266|6263.1|6262|6258.4|233
1749119100000|2025-06-05 10:25:00|6265.2|6261.4|6262.2|6259.4|6265.2|6262.1|6259.9|6256.7|451
1749119400000|2025-06-05 10:30:00|6263.2|6260.4|6264.2|6260.4|6269.9|6266.7|6262.2|6259.4|564
1749119700000|2025-06-05 10:35:00|6263.2|6260.9|6267.9|6265.1|6268.9|6266.1|6263.2|6260.9|146
1749120000000|2025-06-05 10:40:00|6268.6|6265.8|6271.9|6269.1|6273.2|6270.1|6263.2|6260.1|547
1749120300000|2025-06-05 10:45:00|6271.4|6268.6|6273.2|6270.4|6274.2|6271.4|6270.7|6267.4|190
1749120600000|2025-06-05 10:50:00|6274.2|6271.4|6272.1|6268.3|6275.4|6272.6|6270.4|6267.4|217
1749120900000|2025-06-05 10:55:00|6272.4|6268.6|6270.1|6267.3|6274.1|6271.3|6269.1|6266.3|263
1749121200000|2025-06-05 11:00:00|6270.4|6267.6|6251.4|6248.6|6270.4|6267.6|6249.7|6246.9|863
1749121500000|2025-06-05 11:05:00|6250.9|6248.1|6251.4|6248.6|6254.7|6251.6|6249.4|6246.6|251
1749121800000|2025-06-05 11:10:00|6251.7|6248.9|6250.4|6247.6|6253.4|6250.6|6243.4|6240.6|461
1749122100000|2025-06-05 11:15:00|6250.6|6246.8|6251.4|6248.6|6255.4|6252.1|6249.6|6246.3|194
1749122400000|2025-06-05 11:20:00|6251.6|6248.8|6247.9|6245.1|6253.4|6250.6|6247.9|6245.1|615
1749122700000|2025-06-05 11:25:00|6247.4|6244.6|6243.1|6240.3|6249.2|6246.4|6242.9|6239.3|287
1749123000000|2025-06-05 11:30:00|6243.6|6240.8|6253.1|6249.3|6254.1|6250.6|6243.1|6240.1|372
1749123300000|2025-06-05 11:35:00|6252.4|6249.6|6251.1|6247.3|6254.1|6251.3|6249.1|6246.1|143
1749123600000|2025-06-05 11:40:00|6250.4|6247.6|6245.4|6241.6|6250.4|6247.6|6244.1|6241.3|208
1749123900000|2025-06-05 11:45:00|6245.1|6242.3|6257.1|6254.3|6257.4|6254.6|6245.1|6242.3|211
1749124200000|2025-06-05 11:50:00|6258.8|6256|6254|6250.2|6260.6|6257.5|6252.3|6249.5|1680
1749124500000|2025-06-05 11:55:00|6253.6|6250.8|6258.7|6255.9|6260.3|6257.5|6252.8|6249.2|872
1749124800000|2025-06-05 12:00:00|6259|6255.2|6262|6259.2|6263|6259.5|6257.3|6254.2|415
1749125100000|2025-06-05 12:05:00|6261.3|6258.2|6268|6264.2|6272.7|6269.7|6260.7|6257.9|1901
1749125400000|2025-06-05 12:10:00|6267.7|6264.9|6264|6261.2|6268.7|6265.9|6264|6261.2|423
1749125700000|2025-06-05 12:15:00|6263.7|6260.9|6264|6261.2|6267|6263.9|6260.7|6257.4|302
1749126000000|2025-06-05 12:20:00|6264.2|6261.4|6267|6264.2|6268.5|6265.4|6261.2|6258.4|212
1749126300000|2025-06-05 12:25:00|6267.2|6263.4|6268.2|6265.4|6269.2|6266.4|6266.2|6263.2|318
1749126600000|2025-06-05 12:30:00|6264|6264.4|6263.2|6260.4|6268.2|6264.9|6258.2|6255.1|1397
1749126900000|2025-06-05 12:35:00|6263.9|6260.1|6263.2|6259.4|6265.2|6262.4|6260.2|6257.1|433
1749127200000|2025-06-05 12:40:00|6262.9|6260.1|6268.2|6265.4|6269.2|6265.9|6262.2|6259.1|686
1749127500000|2025-06-05 12:45:00|6268.7|6265.9|6293.8|6291|6313.4|6310|6266.9|6264.1|8737
1749127800000|2025-06-05 12:50:00|6294.1|6290|6297.6|6294.8|6307.6|6304.8|6284|6281.2|3730
1749128100000|2025-06-05 12:55:00|6298.3|6294.5|6315.5|6311.7|6316.5|6313.4|6295.6|6292.5|3084
1749128400000|2025-06-05 13:00:00|6316.5|6312.7|6324.7|6321.9|6331.7|6328.9|6315.5|6312.7|6211
1749128700000|2025-06-05 13:05:00|6324.5|6321.7|6329.2|6326.4|6331.5|6328.7|6318.7|6315.7|3315
1749129000000|2025-06-05 13:10:00|6329.5|6326.7|6326.4|6323.6|6331.2|6328.1|6316|6312.9|2574
1749129300000|2025-06-05 13:15:00|6326.9|6324.1|6322.4|6319.6|6328.4|6325.6|6314.4|6311.6|1955
1749129600000|2025-06-05 13:20:00|6323.2|6319.4|6330.2|6327.4|6330.4|6327.6|6321.2|6318.4|1990
1749129900000|2025-06-05 13:25:00|6330.4|6327.6|6329.4|6326.6|6332.2|6329.4|6326.7|6323.4|1852
1749130200000|2025-06-05 13:30:00|6329.9|6327.1|6337.9|6335.1|6341.1|6338.1|6329.4|6326.3|3709
1749130500000|2025-06-05 13:35:00|6337.4|6334.6|6342.9|6339.1|6346.1|6342.8|6333.9|6331.1|3685
1749130800000|2025-06-05 13:40:00|6342.6|6339.8|6334.8|6332|6343.1|6340.1|6326.8|6324|2185
1749131100000|2025-06-05 13:45:00|6334.4|6331.6|6323.4|6320.6|6335.1|6331.6|6320.9|6318.1|2777
1749131400000|2025-06-05 13:50:00|6323.9|6321.1|6328.4|6325.6|6333.4|6330.6|6312.9|6310.1|2727
1749131700000|2025-06-05 13:55:00|6328.6|6325.8|6327.6|6324.8|6329.9|6326.8|6322.6|6319.6|1036
1749132000000|2025-06-05 14:00:00|6327.9|6325.1|6320.1|6317.3|6331.6|6328.8|6314.4|6311.6|1842
1749132300000|2025-06-05 14:05:00|6320.9|6318.1|6326.6|6323.8|6332.6|6329.5|6320.9|6318.1|1424
1749132600000|2025-06-05 14:10:00|6326.9|6324.1|6319.9|6317.1|6332.9|6330.1|6319.4|6316.6|1824
1749132900000|2025-06-05 14:15:00|6318.9|6316.1|6315.5|6312.7|6324.7|6321.9|6310.5|6307.7|2932
1749133200000|2025-06-05 14:20:00|6315|6312.2|6309.4|6306.6|6316.5|6313.7|6306.4|6303.4|1778
1749133500000|2025-06-05 14:25:00|6309.9|6307.1|6313|6310.2|6317|6314.2|6309.9|6307.1|1397
1749133800000|2025-06-05 14:30:00|6312.5|6309.7|6315|6312.2|6318|6314.9|6307.5|6304.4|1797
1749134100000|2025-06-05 14:35:00|6314|6311.2|6325.8|6323|6328|6324.7|6308.8|6305.7|2750
1749134400000|2025-06-05 14:40:00|6326.8|6322|6327.2|6324.4|6341.1|6338.1|6318.5|6315|4321
1749134700000|2025-06-05 14:45:00|6326.9|6323.4|6318.5|6314.7|6342.4|6338.9|6316.7|6313.7|2331
1749135000000|2025-06-05 14:50:00|6319.2|6315.7|6319.2|6316.4|6321.7|6318.7|6310.7|6307.2|1658
1749135300000|2025-06-05 14:55:00|6319.5|6316.7|6325.2|6321.4|6325.4|6322.4|6316.9|6314.1|851
1749135600000|2025-06-05 15:00:00|6324.9|6322.1|6332.4|6329.6|6332.9|6330.1|6321.9|6319.1|1507
1749135900000|2025-06-05 15:05:00|6332.9|6330.1|6314.5|6311.7|6335.9|6333.1|6308.5|6305.4|2709
1749136200000|2025-06-05 15:10:00|6315|6312.2|6309.5|6306.7|6315.5|6312.7|6306|6303|2886
1749136500000|2025-06-05 15:15:00|6309.8|6307|6311.5|6308.7|6316.2|6313.1|6305.5|6302.7|3103
1749136800000|2025-06-05 15:20:00|6310.5|6307.7|6300.7|6296.9|6311.7|6308.7|6297.5|6294.7|2032
1749137100000|2025-06-05 15:25:00|6300|6297.2|6312.2|6308.4|6314|6311.2|6294.5|6291.7|4162
1749137400000|2025-06-05 15:30:00|6312.5|6308.7|6303|6300.2|6316.2|6313.2|6302|6299.2|2350
1749137700000|2025-06-05 15:35:00|6303.3|6299.5|6305.4|6302.6|6310.2|6307.4|6302|6298.9|1379
1749138000000|2025-06-05 15:40:00|6305.7|6302.9|6304.4|6301.6|6307.4|6304.6|6302.2|6299.4|1494
1749138300000|2025-06-05 15:45:00|6305.2|6301.4|6297|6294.2|6305.2|6301.6|6295|6292.2|1340
1749138600000|2025-06-05 15:50:00|6297.4|6294.6|6294.2|6291.4|6299.7|6296.2|6290.2|6287.2|1660
1749138900000|2025-06-05 15:55:00|6294.5|6291.7|6302.5|6299.7|6302.9|6300.1|6292.2|6289.4|1004
1749139200000|2025-06-05 16:00:00|6303.2|6299.4|6299.2|6296.4|6304.2|6301.1|6294.5|6291.2|1129
1749139500000|2025-06-05 16:05:00|6299.5|6296.7|6298.4|6295.6|6299.9|6297.1|6291.2|6287.7|1591
1749139800000|2025-06-05 16:10:00|6298.6|6295.8|6293.9|6291.1|6299.6|6296.6|6292.9|6289.8|3678
1749140100000|2025-06-05 16:15:00|6294.6|6290.8|6296.1|6293.3|6299.1|6295.6|6288.8|6286|1704
1749140400000|2025-06-05 16:20:00|6295.8|6293|6301.5|6298.7|6303.8|6300.5|6294.2|6291.3|1734
1749140700000|2025-06-05 16:25:00|6301.1|6298.3|6301.3|6298.5|6305.5|6302.5|6298.1|6295.3|1202
1749141000000|2025-06-05 16:30:00|6302|6298.2|6292.8|6289|6305.2|6301.9|6291.8|6288.7|842
1749141300000|2025-06-05 16:35:00|6292.1|6290|6299.5|6296.7|6300.2|6297.4|6291.8|6289|543
1749141600000|2025-06-05 16:40:00|6299.2|6295.7|6295|6291.2|6299.8|6296.7|6293|6290.2|586
1749141900000|2025-06-05 16:45:00|6295.3|6291.5|6285.3|6282.5|6295.3|6292.2|6277.1|6273.8|4226
1749142200000|2025-06-05 16:50:00|6285.6|6282.8|6279.4|6276.6|6287.3|6284|6277.4|6274.3|1562
1749142500000|2025-06-05 16:55:00|6279.1|6276.3|6281.1|6278.3|6283.4|6280.6|6277.1|6274.3|724
1749142800000|2025-06-05 17:00:00|6281.4|6277.6|6277.3|6274.5|6283.4|6280.6|6274.3|6271.3|3023
1749143100000|2025-06-05 17:05:00|6276.9|6274.1|6281.3|6278.5|6285.3|6282.5|6276.3|6273.5|2141
1749143400000|2025-06-05 17:10:00|6281.6|6277.8|6278.9|6275.1|6281.6|6278.3|6275.9|6272.8|1041
1749143700000|2025-06-05 17:15:00|6278.6|6275.8|6288|6285.2|6292|6288.5|6277.9|6274.8|1929
1749144000000|2025-06-05 17:20:00|6287.8|6285|6285.3|6282.5|6289.3|6286.2|6285.3|6282.5|695
1749144300000|2025-06-05 17:25:00|6284.8|6282|6283.8|6281|6285.3|6282.5|6281.4|6278.6|759
1749144600000|2025-06-05 17:30:00|6284.6|6280.8|6281.1|6278.3|6284.6|6281.8|6279.8|6277|1641
1749144900000|2025-06-05 17:35:00|6280.8|6278|6284.5|6281.7|6286.4|6283.6|6280.8|6278|1043
1749145200000|2025-06-05 17:40:00|6284.8|6282|6286.1|6282.3|6286.3|6283|6281.4|6278.3|1212
1749145500000|2025-06-05 17:45:00|6285.8|6282|6289.3|6286.5|6291.3|6288.5|6280.3|6277.5|1968
1749145800000|2025-06-05 17:50:00|6289.6|6285.8|6290.8|6288|6293.3|6290|6288.6|6285.3|918
1749146100000|2025-06-05 17:55:00|6291.2|6288.4|6293.5|6289.7|6293.5|6290.7|6290.8|6287.7|572
1749146400000|2025-06-05 18:00:00|6292.8|6290|6295.2|6292.4|6295.8|6293|6291.8|6288.7|1502
1749146700000|2025-06-05 18:05:00|6294.8|6292|6295.7|6292.9|6296.7|6293.4|6292.2|6289.4|876
1749147000000|2025-06-05 18:10:00|6295.2|6292.4|6288.9|6285.1|6296.4|6293.1|6287.2|6284.1|1916
1749147300000|2025-06-05 18:15:00|6288.2|6285.4|6288.2|6285.4|6289.2|6286.1|6279.9|6277.1|2524
1749147600000|2025-06-05 18:20:00|6287.9|6285.1|6289.6|6286.8|6291.4|6288.1|6284.2|6281.1|2410
1749147900000|2025-06-05 18:25:00|6290.1|6287.3|6289.6|6286.8|6291.1|6287.8|6285.6|6282.6|6006
1749148200000|2025-06-05 18:30:00|6290.1|6287.3|6289.6|6286.8|6290.6|6287.8|6285.4|6282.1|1835
1749148500000|2025-06-05 18:35:00|6289.9|6286.1|6290.6|6287.8|6290.9|6287.8|6286.4|6282.8|702
1749148800000|2025-06-05 18:40:00|6291.5|6288.7|6292.3|6289.5|6293.6|6290.5|6290.1|6287.3|1047
1749149100000|2025-06-05 18:45:00|6292.6|6289.8|6294.3|6291.5|6294.5|6291.7|6292.1|6289.3|310
1749149400000|2025-06-05 18:50:00|6294.1|6291.3|6293.6|6290.8|6295.3|6292.3|6291.6|6288.8|980
1749149700000|2025-06-05 18:55:00|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6291.6|6288.8|320
1749150000000|2025-06-05 19:00:00|6292.3|6289.5|6291.3|6288.5|6294.3|6291.5|6291.3|6288.5|604
1749150300000|2025-06-05 19:05:00|6291.6|6288.8|6296.5|6293.7|6296.7|6293.7|6291|6287.5|1519
1749150600000|2025-06-05 19:10:00|6296|6293.2|6292.7|6289.9|6296.5|6293.7|6292|6288.9|234
1749150900000|2025-06-05 19:15:00|6293.5|6289.7|6286|6283.2|6294.7|6291.7|6282.3|6279.5|555
1749151200000|2025-06-05 19:20:00|6286.7|6282.9|6281|6278.2|6287|6283.5|6281|6277.9|228
1749151500000|2025-06-05 19:25:00|6280.7|6277.9|6286.7|6283.9|6289.4|6286.6|6280.7|6277.9|266
1749151800000|2025-06-05 19:30:00|6286.4|6283.6|6289.4|6286.6|6289.7|6286.6|6285.4|6282.6|737
1749152100000|2025-06-05 19:35:00|6289.2|6285.4|6291.1|6287.3|6291.7|6288.6|6287.4|6284.1|140
1749152400000|2025-06-05 19:40:00|6291.4|6287.6|6288.1|6285.3|6292.1|6289.3|6285.4|6281.6|390
1749152700000|2025-06-05 19:45:00|6288.4|6284.6|6288.1|6285.3|6289.4|6286.6|6287.1|6284.3|114
1749153000000|2025-06-05 19:50:00|6287.4|6284.6|6286.1|6283.3|6288.4|6285.6|6285.1|6282.3|169
1749153300000|2025-06-05 19:55:00|6285.7|6282.9|6286.8|6283|6287.1|6284|6282.8|6280|353
1749153600000|2025-06-05 20:00:00|6287.1|6283.3|6288.8|6286|6290.8|6288|6286.1|6282.6|208
1749153900000|2025-06-05 20:05:00|6289.1|6286.3|6291.8|6289|6292.1|6289.3|6288.1|6285|203
1749154200000|2025-06-05 20:10:00|6292.1|6289.3|6289.1|6285.3|6292.1|6289.3|6288.3|6285.3|355
1749154500000|2025-06-05 20:15:00|6288.3|6285.5|6287.1|6284.3|6288.8|6286|6285.3|6282.5|203
1749154800000|2025-06-05 20:20:00|6287.3|6283.5|6287|6284.2|6287.3|6284.5|6286.3|6283.3|162
1749155100000|2025-06-05 20:25:00|6287.3|6284.5|6279.6|6276.8|6288.3|6285.5|6274.6|6271.6|2149
1749155400000|2025-06-05 20:30:00|6279.9|6277.1|6276.8|6274|6281.9|6278.8|6276.6|6273.8|155
1749155700000|2025-06-05 20:35:00|6277.6|6273.8|6278.6|6275.8|6279.8|6276.8|6275.8|6272.8|165
1749156000000|2025-06-05 20:40:00|6278.8|6275|6277.3|6274.5|6280.3|6277.5|6277.3|6274.5|530
1749156300000|2025-06-05 20:45:00|6278.3|6275.5|6279.3|6275.5|6279.3|6276|6276.3|6273.5|188
1749156600000|2025-06-05 20:50:00|6278.5|6275.7|6277.3|6274.5|6278.8|6276|6275.8|6272.5|170
1749156900000|2025-06-05 20:55:00|6278.5|6274.7|6277.5|6274.7|6278.5|6275.5|6275.5|6272.5|226
1749160800000|2025-06-05 22:00:00|6274.4|6271.6|6271.1|6267.3|6275.4|6271.9|6270.1|6266.6|153
1749161100000|2025-06-05 22:05:00|6271.4|6268.6|6271.4|6267.6|6275.4|6272.3|6271.4|6267.6|42
1749161400000|2025-06-05 22:10:00|6271.7|6267.9|6271.4|6268.6|6273.6|6270.6|6270.1|6266.3|41
1749161700000|2025-06-05 22:15:00|6272.1|6268.3|6270.4|6267.6|6274.6|6271.1|6270.4|6267.6|102
1749162000000|2025-06-05 22:20:00|6270.1|6266.3|6270.3|6266.5|6271.4|6268.6|6269.3|6266.3|100
1749162300000|2025-06-05 22:25:00|6270.1|6267.3|6271.3|6268.5|6271.3|6268.5|6270.1|6267.3|15
1749162600000|2025-06-05 22:30:00|6271.8|6269|6272.3|6269.5|6273.1|6269.5|6271.8|6269|17
1749162900000|2025-06-05 22:35:00|6272.8|6270|6272.3|6269.5|6273.3|6270.2|6272.3|6269.2|22
1749163200000|2025-06-05 22:40:00|6272.6|6268.8|6272|6268.2|6272.6|6269.5|6271.3|6268|31
1749163500000|2025-06-05 22:45:00|6270.6|6266.8|6267.3|6264.5|6270.6|6267.2|6265.6|6262.8|476
1749163800000|2025-06-05 22:50:00|6267.6|6263.8|6267|6264.2|6267.6|6264.5|6266.3|6263.5|19
1749164100000|2025-06-05 22:55:00|6266.6|6263.8|6266.3|6263.5|6267.3|6264.2|6266.3|6263.5|17
1749164400000|2025-06-05 23:00:00|6266.6|6262.8|6270|6266.2|6273.5|6270.5|6264.3|6261.2|174
1749164700000|2025-06-05 23:05:00|6270.5|6266.7|6272.3|6269.5|6272.5|6269.5|6270.3|6266.5|25
1749165000000|2025-06-05 23:10:00|6272.5|6268.7|6275.2|6271.4|6279.3|6276.2|6272.3|6268.7|172
1749165300000|2025-06-05 23:15:00|6274.2|6270.4|6273.2|6270.4|6274.2|6271.4|6273.2|6270.4|19
1749165600000|2025-06-05 23:20:00|6274.2|6271.4|6274.2|6271.4|6274.5|6271.4|6274.2|6270.7|14
1749165900000|2025-06-05 23:25:00|6274.5|6270.7|6274.2|6271.4|6274.5|6271.7|6274.2|6270.7|10
1749166200000|2025-06-05 23:30:00|6274.5|6270.7|6274.2|6271.4|6274.7|6271.4|6274.2|6270.7|10
1749166500000|2025-06-05 23:35:00|6274.5|6270.7|6272.2|6269.4|6274.5|6270.7|6272.2|6269.4|21
1749166800000|2025-06-05 23:40:00|6272.5|6269.7|6273.2|6270.4|6273.5|6270.7|6271.5|6268.7|22
1749167100000|2025-06-05 23:45:00|6273.5|6269.7|6274.2|6271.4|6275.5|6272.7|6273.2|6269.7|27
1749167400000|2025-06-05 23:50:00|6274.6|6271.8|6275.4|6271.6|6275.4|6272.4|6274.2|6271.4|16
1749167700000|2025-06-05 23:55:00|6274.7|6271.9|6273.9|6271.1|6274.7|6271.9|6272.2|6269.1|26
1749168000000|2025-06-06 00:00:00|6275.2|6272.4|6277.1|6274.3|6279.1|6276.3|6273.2|6270.4|265
1749168300000|2025-06-06 00:05:00|6276.7|6273.9|6276.1|6273.3|6280.1|6277.3|6275.1|6272.1|118
1749168600000|2025-06-06 00:10:00|6276.4|6272.6|6279.4|6275.6|6279.4|6276.1|6275.1|6272.1|51
1749168900000|2025-06-06 00:15:00|6279.1|6275.3|6273.7|6270.9|6279.4|6276.3|6273.7|6270.3|339
1749169200000|2025-06-06 00:20:00|6273.2|6270.4|6270.7|6267.9|6273.9|6270.4|6269.9|6266.9|195
1749169500000|2025-06-06 00:25:00|6271.4|6267.6|6271.6|6268.8|6273.9|6270.6|6270.4|6267.6|150
1749169800000|2025-06-06 00:30:00|6272.4|6268.6|6270.6|6267.8|6272.4|6269.6|6270.4|6267.3|58
1749170100000|2025-06-06 00:35:00|6270.4|6267.6|6272.6|6269.8|6274.4|6271.6|6270.4|6267.6|60
1749170400000|2025-06-06 00:40:00|6272.3|6269.5|6273.3|6270.5|6274.6|6271.5|6271.6|6268.5|35
1749170700000|2025-06-06 00:45:00|6272.6|6269.8|6269.6|6265.8|6273.3|6270.5|6268.6|6265.8|84
1749171000000|2025-06-06 00:50:00|6269.3|6266.5|6271.6|6268.8|6271.9|6268.8|6269.1|6265.8|29
1749171300000|2025-06-06 00:55:00|6271.1|6268.3|6281|6278.2|6282.6|6279.5|6270.6|6267.5|512
1749171600000|2025-06-06 01:00:00|6280.6|6277.8|6279.6|6276.8|6282.3|6279.5|6276.8|6274|313
1749171900000|2025-06-06 01:05:00|6280.3|6276.5|6277.6|6274.8|6280.8|6277.8|6276.6|6273.5|52
1749172200000|2025-06-06 01:10:00|6278|6275.2|6278.6|6275.8|6279.6|6276.8|6276.6|6273.8|79
1749172500000|2025-06-06 01:15:00|6279.3|6275.5|6280.3|6277.5|6282.3|6279.5|6279|6275.5|63
1749172800000|2025-06-06 01:20:00|6281.5|6278.7|6271.3|6268.5|6281.5|6278.7|6271.1|6268.3|204
1749173100000|2025-06-06 01:25:00|6271.5|6268.7|6275.5|6272.7|6275.8|6272.7|6271.5|6268.5|36
1749173400000|2025-06-06 01:30:00|6275.2|6272.4|6275.5|6272.7|6276.2|6272.7|6270.5|6267.4|76
1749173700000|2025-06-06 01:35:00|6276.2|6272.4|6274.5|6271.7|6276.8|6274|6274.5|6270.7|121
1749174000000|2025-06-06 01:40:00|6275.2|6271.4|6276.5|6273.7|6276.8|6274|6274.5|6271.4|86
1749174300000|2025-06-06 01:45:00|6276.2|6273.4|6272.2|6269.4|6276.8|6273.4|6271.5|6268.4|84
1749174600000|2025-06-06 01:50:00|6272.5|6269.7|6271.5|6268.7|6273.5|6270.7|6270.2|6267.4|50
1749174900000|2025-06-06 01:55:00|6271.2|6268.4|6271.5|6267.7|6272.2|6269.4|6270.2|6267.4|54
1749175200000|2025-06-06 02:00:00|6271.2|6268.4|6263.5|6260.7|6272.2|6268.7|6263.5|6260.4|213
1749175500000|2025-06-06 02:05:00|6263.7|6260.9|6267.4|6264.6|6267.9|6264.9|6263.7|6260.7|84
1749175800000|2025-06-06 02:10:00|6267.2|6264.4|6271.4|6268.6|6273.4|6270.4|6266.7|6263.6|58
1749176100000|2025-06-06 02:15:00|6271.7|6267.9|6268.4|6265.6|6271.7|6268.6|6266.4|6263.6|65
1749176400000|2025-06-06 02:20:00|6269.4|6266.3|6268.4|6265.6|6270.7|6267.6|6268.4|6265.3|37
1749176700000|2025-06-06 02:25:00|6268.7|6264.9|6267.7|6264.9|6269.7|6266.6|6266.7|6263.9|37
1749177000000|2025-06-06 02:30:00|6267.4|6264.6|6267.4|6264.6|6269.7|6266.6|6265.4|6262.6|61
1749177300000|2025-06-06 02:35:00|6267.7|6264.9|6265.7|6262.9|6267.9|6264.9|6265.4|6262.6|49
1749177600000|2025-06-06 02:40:00|6265.4|6262.6|6267.7|6264.9|6268.9|6265.6|6265.4|6262.6|40
1749177900000|2025-06-06 02:45:00|6267.6|6264.8|6269.6|6266.8|6271.4|6268.6|6267.6|6264.8|42
1749178200000|2025-06-06 02:50:00|6269.4|6266.6|6266.6|6263.8|6270.4|6267.6|6266.4|6263.6|48
1749178500000|2025-06-06 02:55:00|6267.6|6264.6|6263.6|6260.8|6267.6|6264.6|6263.6|6260.5|82
1749178800000|2025-06-06 03:00:00|6264.1|6261.3|6262.6|6259.8|6265.6|6262.8|6262.6|6259.8|141
1749179100000|2025-06-06 03:05:00|6263.3|6259.5|6263.6|6260.8|6264.3|6260.8|6262.6|6259.3|36
1749179400000|2025-06-06 03:10:00|6263.3|6260.5|6264.6|6261.8|6265.6|6262.8|6262.6|6259.5|73
1749179700000|2025-06-06 03:15:00|6265.3|6261.5|6264.3|6261.5|6265.6|6262.8|6263.6|6260.5|37
1749180000000|2025-06-06 03:20:00|6263.9|6261.1|6263.6|6260.8|6267.6|6264.8|6263.3|6260.5|46
1749180300000|2025-06-06 03:25:00|6263.3|6260.5|6263.3|6260.5|6263.6|6260.8|6262.6|6259.5|35
1749180600000|2025-06-06 03:30:00|6263.6|6260.8|6266.3|6263.5|6267.3|6264.5|6263.6|6260.5|145
1749180900000|2025-06-06 03:35:00|6267|6264.2|6267.3|6264.5|6268.5|6265.5|6266.3|6263.5|68
1749181200000|2025-06-06 03:40:00|6267.5|6264.7|6273|6269.2|6273|6269.9|6267.3|6264.2|140
1749181500000|2025-06-06 03:45:00|6272.7|6269.9|6272.2|6269.4|6274.3|6271.2|6269|6266.2|155
1749181800000|2025-06-06 03:50:00|6272|6269.2|6271.2|6268.4|6272.2|6269.4|6270.2|6267.2|72
1749182100000|2025-06-06 03:55:00|6271.7|6268.9|6272.2|6269.4|6273|6269.4|6271.2|6268.2|83
1749182400000|2025-06-06 04:00:00|6272.5|6268.7|6269.2|6266.4|6272.5|6269.4|6269.2|6266.1|101
1749182700000|2025-06-06 04:05:00|6269.9|6266.1|6269.2|6266.4|6270.5|6267.4|6268.9|6266.1|28
1749183000000|2025-06-06 04:10:00|6269.9|6267.1|6272.2|6269.4|6272.2|6269.4|6269.9|6267.1|79
1749183300000|2025-06-06 04:15:00|6271.5|6268.7|6272.9|6270.1|6273.2|6270.4|6269.9|6267.1|82
1749183600000|2025-06-06 04:20:00|6273.2|6270.4|6272.2|6269.4|6274.2|6271.1|6271.2|6268.4|74
1749183900000|2025-06-06 04:25:00|6272.5|6268.7|6272.4|6269.6|6272.5|6269.6|6270.4|6267.6|29
1749184200000|2025-06-06 04:30:00|6272.2|6269.4|6269.4|6266.6|6272.4|6269.6|6269.2|6266.4|59
1749184500000|2025-06-06 04:35:00|6270.2|6266.4|6269.1|6266.3|6270.4|6267.4|6267.1|6264.3|60
1749184800000|2025-06-06 04:40:00|6269.4|6266.6|6268.1|6265.3|6269.4|6266.6|6267.1|6264.1|49
1749185100000|2025-06-06 04:45:00|6268.4|6264.6|6267.1|6264.3|6268.4|6264.6|6267.1|6264.3|18
1749185400000|2025-06-06 04:50:00|6267.4|6264.6|6269.4|6266.6|6269.4|6266.6|6267.1|6264.3|43
1749185700000|2025-06-06 04:55:00|6270.4|6267.3|6270.4|6266.6|6270.4|6267.3|6269.4|6266.3|20
1749186000000|2025-06-06 05:00:00|6269.4|6265.6|6270.4|6267.6|6270.4|6267.6|6266.4|6263.3|94
1749186300000|2025-06-06 05:05:00|6270.1|6267.3|6268.1|6265.3|6270.4|6267.3|6268.1|6265|81
1749186600000|2025-06-06 05:10:00|6269.1|6265.6|6268.1|6265.3|6270.1|6267|6267.4|6264.3|80
1749186900000|2025-06-06 05:15:00|6268.4|6265.6|6266.3|6263.5|6268.4|6265.6|6265.3|6262.5|150
1749187200000|2025-06-06 05:20:00|6267.1|6263.3|6265.1|6262.3|6267.6|6264.5|6264.3|6261.5|71
1749187500000|2025-06-06 05:25:00|6265.3|6261.5|6263.3|6260.5|6265.3|6262.5|6263.3|6260.5|45
1749187800000|2025-06-06 05:30:00|6263|6260.2|6255.3|6252.5|6263.3|6260.2|6254.3|6251.2|516
1749188100000|2025-06-06 05:35:00|6256|6252.2|6259.3|6255.5|6259.3|6255.5|6255.3|6252.2|115
1749188400000|2025-06-06 05:40:00|6258.6|6255.8|6261|6258.2|6261.3|6258.5|6257.3|6254.5|143
1749188700000|2025-06-06 05:45:00|6261.3|6258.5|6258.3|6255.5|6261.3|6258.5|6258.3|6255|92
1749189000000|2025-06-06 05:50:00|6258|6255.2|6259.3|6256.5|6260.3|6257.5|6258|6254.5|61
1749189300000|2025-06-06 05:55:00|6260|6256.2|6260|6257.2|6262.5|6259.5|6259|6256.2|94
1749189600000|2025-06-06 06:00:00|6260.3|6256.5|6253.3|6249.5|6260.3|6256.5|6252.5|6249.2|410
1749189900000|2025-06-06 06:05:00|6252.5|6249.7|6257.2|6253.4|6257.2|6253.4|6252.2|6249.4|226
1749190200000|2025-06-06 06:10:00|6257|6254.2|6261|6258.2|6261|6258.2|6256.2|6253.2|202
1749190500000|2025-06-06 06:15:00|6260.7|6257.9|6262.2|6259.4|6263.5|6260.4|6259.9|6257.1|123
1749190800000|2025-06-06 06:20:00|6261.9|6259.1|6264.9|6262.1|6265.9|6263.1|6261.9|6258.6|136
1749191100000|2025-06-06 06:25:00|6264.7|6261.9|6274.2|6270.4|6274.2|6270.8|6264.2|6261.1|224
1749191400000|2025-06-06 06:30:00|6274.6|6271.4|6276.2|6273.4|6276.2|6273.4|6271.9|6269.1|381
1749191700000|2025-06-06 06:35:00|6276.6|6273.8|6278.2|6274.4|6282.6|6279.8|6276.6|6273.8|516
1749192000000|2025-06-06 06:40:00|6277.9|6275.1|6276.9|6274.1|6278.2|6275.1|6274.2|6271.1|125
1749192300000|2025-06-06 06:45:00|6277.2|6273.4|6277.2|6274.4|6279.2|6275.8|6276.2|6273.1|198
1749192600000|2025-06-06 06:50:00|6277.9|6274.1|6276.2|6273.4|6282.9|6279.4|6275.9|6273.1|203
1749192900000|2025-06-06 06:55:00|6275.9|6273.1|6271.9|6269.1|6276.2|6273.4|6270.6|6267.1|186
1749193200000|2025-06-06 07:00:00|6271.4|6268.6|6257.4|6253.6|6271.7|6268.6|6254.1|6251.3|834
1749193500000|2025-06-06 07:05:00|6257.1|6253.3|6254.4|6251.6|6257.1|6253.6|6248.7|6245.6|609
1749193800000|2025-06-06 07:10:00|6254.7|6250.9|6263.4|6259.6|6264.4|6260.9|6252.4|6249.6|397
1749194100000|2025-06-06 07:15:00|6263.7|6260.6|6257.4|6254.6|6266.4|6263.6|6257.4|6254.6|328
1749194400000|2025-06-06 07:20:00|6257.7|6254.9|6247.7|6244.9|6257.7|6254.9|6244.2|6241.4|1201
1749194700000|2025-06-06 07:25:00|6247.9|6244.1|6241.2|6238.4|6248.7|6245.9|6238.6|6235.8|546
1749195000000|2025-06-06 07:30:00|6240.9|6238.1|6237.9|6235.1|6241.9|6238.8|6234.2|6231.1|777
1749195300000|2025-06-06 07:35:00|6237.5|6234.7|6240.2|6237.4|6240.6|6237.8|6234.9|6232.1|350
1749195600000|2025-06-06 07:40:00|6239.9|6237.1|6246.2|6243.4|6246.5|6243.7|6238.5|6235.7|609
1749195900000|2025-06-06 07:45:00|6246.5|6242.7|6250.4|6247.6|6250.4|6247.6|6239.9|6236.6|492
1749196200000|2025-06-06 07:50:00|6250.7|6247.9|6257.4|6254.6|6258.4|6255.4|6247.4|6244.6|860
1749196500000|2025-06-06 07:55:00|6257.2|6254.4|6248.4|6245.6|6261.4|6258.6|6248.1|6245.3|1071
1749196800000|2025-06-06 08:00:00|6248.7|6245.9|6252.4|6249.6|6254.1|6250.8|6244.4|6241.6|423
1749197100000|2025-06-06 08:05:00|6252.1|6248.6|6257.1|6254.3|6259.6|6256.3|6249.4|6246.6|266
1749197400000|2025-06-06 08:10:00|6256.7|6253.9|6262.1|6259.3|6264.6|6261.3|6256.4|6253.6|919
1749197700000|2025-06-06 08:15:00|6262.4|6259.6|6264.4|6261.6|6265.1|6262.3|6259.1|6256.3|224
1749198000000|2025-06-06 08:20:00|6264.1|6261.3|6259.1|6256.3|6264.4|6261.6|6257.8|6254.3|340
1749198300000|2025-06-06 08:25:00|6259.4|6255.6|6259.5|6256.7|6262|6259|6254.4|6251.1|809
1749198600000|2025-06-06 08:30:00|6259.8|6257|6255.8|6253|6268.8|6265.7|6254.8|6251.3|587
1749198900000|2025-06-06 08:35:00|6257.1|6253.3|6255.5|6252.7|6260.8|6258|6254.8|6251.7|176
1749199200000|2025-06-06 08:40:00|6255.8|6253|6270.5|6266.7|6271|6268|6255.5|6252.7|390
1749199500000|2025-06-06 08:45:00|6269.8|6267|6261.5|6258.7|6269.8|6267|6258.8|6256|274
1749199800000|2025-06-06 08:50:00|6261.8|6259|6263.8|6261|6264.8|6261.4|6259.5|6256|112
1749200100000|2025-06-06 08:55:00|6264.5|6261.7|6264.7|6261.9|6265.7|6262.2|6262.5|6259.7|139
1749200400000|2025-06-06 09:00:00|6264.5|6261.7|6263.7|6260.9|6266.5|6263.7|6259.5|6256.7|271
1749200700000|2025-06-06 09:05:00|6264.5|6260.7|6250.3|6247.5|6265|6261.9|6248.6|6245.5|705
1749201000000|2025-06-06 09:10:00|6252|6248.2|6254.3|6251.5|6255.6|6252.5|6249.6|6246.8|281
1749201300000|2025-06-06 09:15:00|6255|6251.2|6259.3|6256.5|6265.7|6262.9|6253.6|6250.5|628
1749201600000|2025-06-06 09:20:00|6259|6256.2|6252.5|6249.7|6260.3|6257.5|6251.5|6248.5|392
1749201900000|2025-06-06 09:25:00|6252.3|6249.5|6255|6252.2|6257.3|6254.2|6250.3|6247.5|197
1749202200000|2025-06-06 09:30:00|6255.2|6252.4|6254.2|6251.4|6255.2|6252.4|6248|6244.4|205
1749202500000|2025-06-06 09:35:00|6253.5|6250.7|6253.2|6250.4|6256|6252.4|6250.2|6246.7|102
1749202800000|2025-06-06 09:40:00|6253.9|6250.1|6250.9|6248.1|6254.9|6251.4|6250.7|6247.1|115
1749203100000|2025-06-06 09:45:00|6250.7|6247.1|6257.9|6255.1|6259.9|6257.1|6250.7|6247.1|184
1749203400000|2025-06-06 09:50:00|6257.2|6254.1|6265.9|6263.1|6266.2|6263.1|6255.6|6252.1|337
1749203700000|2025-06-06 09:55:00|6265.6|6262.1|6272.6|6269.8|6272.6|6269.8|6265.6|6262.1|587
1749204000000|2025-06-06 10:00:00|6272.9|6268.8|6273.6|6270.8|6276.6|6273.8|6271.9|6268.8|573
1749204300000|2025-06-06 10:05:00|6273.3|6270.5|6269.6|6266.8|6274.9|6271.8|6269.3|6266.1|271
1749204600000|2025-06-06 10:10:00|6268.9|6266.1|6277.3|6273.5|6277.3|6274|6268.9|6265.8|235
1749204900000|2025-06-06 10:15:00|6276.6|6274.5|6276.6|6273.8|6279.3|6275.8|6274.6|6271.8|367
1749205200000|2025-06-06 10:20:00|6276.3|6273.5|6275.6|6272.8|6279.3|6275.8|6273.6|6270.5|338
1749205500000|2025-06-06 10:25:00|6275.9|6273.1|6286.3|6283.5|6288.3|6285.2|6275.6|6272.8|767
1749205800000|2025-06-06 10:30:00|6286|6283.2|6287.3|6284.5|6289|6286.2|6283.6|6280.2|258
1749206100000|2025-06-06 10:35:00|6287|6284.2|6293|6290.2|6297.3|6294.2|6286|6283.2|635
1749206400000|2025-06-06 10:40:00|6293.3|6290.5|6293|6290.2|6296|6292.9|6290|6287.2|297
1749206700000|2025-06-06 10:45:00|6292|6289.2|6290.2|6287.4|6293.3|6290.2|6289.2|6286.2|151
1749207000000|2025-06-06 10:50:00|6290|6287.2|6287.2|6284.4|6291|6287.9|6284.7|6281.4|376
1749207300000|2025-06-06 10:55:00|6287.5|6284.7|6292.9|6290.1|6294.2|6291.4|6286.2|6283.4|330
1749207600000|2025-06-06 11:00:00|6293.7|6289.9|6291.4|6288.6|6294.2|6291.4|6286.9|6283.9|357
1749207900000|2025-06-06 11:05:00|6291.7|6287.9|6290.4|6287.6|6292.7|6289.9|6289.4|6286.6|199
1749208200000|2025-06-06 11:10:00|6290.6|6287.8|6283.2|6280.4|6290.6|6287.8|6283.2|6280.1|347
1749208500000|2025-06-06 11:15:00|6282.9|6280.1|6284.9|6282.1|6284.9|6282.1|6281.9|6278.8|247
1749208800000|2025-06-06 11:20:00|6284.6|6281.8|6286.9|6284.1|6287.9|6284.8|6284.6|6281.8|156
1749209100000|2025-06-06 11:25:00|6286.6|6283.1|6280.9|6278.1|6286.9|6284.1|6278.2|6275.1|299
1749209400000|2025-06-06 11:30:00|6281.6|6277.8|6281.9|6279.1|6285.9|6282.8|6280.6|6277.1|180
1749209700000|2025-06-06 11:35:00|6282.2|6279.4|6284.9|6282.1|6285.9|6282.3|6281.6|6278.1|128
1749210000000|2025-06-06 11:40:00|6285.9|6281.8|6283.1|6280.3|6285.9|6282.8|6282.9|6280.1|88
1749210300000|2025-06-06 11:45:00|6283.6|6280.8|6280.8|6278|6284.1|6281.3|6280.8|6278|158
1749210600000|2025-06-06 11:50:00|6281.1|6278.3|6280.8|6278|6285.1|6282|6279.8|6277|350
1749210900000|2025-06-06 11:55:00|6280.4|6277.6|6279.1|6276.3|6283.8|6280.8|6279.1|6276|284
1749211200000|2025-06-06 12:00:00|6278.5|6275.7|6275.4|6272.6|6280.8|6278|6270.1|6267.3|1434
1749211500000|2025-06-06 12:05:00|6275.1|6272.3|6279.1|6275.3|6279.1|6275.6|6272.7|6269.6|292
1749211800000|2025-06-06 12:10:00|6278.8|6276|6282.8|6280|6285.6|6282.3|6277.6|6274.6|809
1749212100000|2025-06-06 12:15:00|6283.1|6280.3|6284.1|6281.3|6287.1|6284.3|6281.8|6278.7|634
1749212400000|2025-06-06 12:20:00|6284.8|6282|6281.8|6279|6285.1|6282.3|6278.8|6276|250
1749212700000|2025-06-06 12:25:00|6282.5|6279.7|6279.8|6276|6284.5|6281.7|6278.5|6275.4|420
1749213000000|2025-06-06 12:30:00|6279.5|6276.7|6293.8|6291|6294.8|6291.7|6279.1|6276|1629
1749213300000|2025-06-06 12:35:00|6294|6290.2|6304|6301.2|6305.7|6302.9|6292.8|6290|2048
1749213600000|2025-06-06 12:40:00|6304.3|6300.5|6300|6297.2|6307|6303.9|6299|6296.2|1650
1749213900000|2025-06-06 12:45:00|6301.2|6297.4|6312.7|6308.9|6316.7|6313.9|6301.2|6297.4|1779
1749214200000|2025-06-06 12:50:00|6312.4|6309.6|6313.4|6310.6|6314.9|6311.6|6310|6306.9|931
1749214500000|2025-06-06 12:55:00|6314.2|6310.4|6315.7|6312.9|6318.7|6315.6|6313.4|6310.3|1510
1749214800000|2025-06-06 13:00:00|6315.4|6312.6|6311.4|6308.6|6320.4|6317.1|6308.4|6305.6|2071
1749215100000|2025-06-06 13:05:00|6310.4|6307.6|6303.1|6300.3|6310.4|6307.6|6302.1|6299|1944
1749215400000|2025-06-06 13:10:00|6302.8|6300|6312.3|6309.5|6317.5|6314.5|6302.8|6300|1954
1749215700000|2025-06-06 13:15:00|6314|6310.2|6317.7|6314.9|6318|6315.2|6311.3|6308.2|2709
1749216000000|2025-06-06 13:20:00|6318|6315.2|6320.1|6317.3|6323.1|6320.3|6312.1|6309.3|3054
1749216300000|2025-06-06 13:25:00|6320.8|6317|6322.5|6319.7|6324.8|6321.7|6320.3|6317|904
1749216600000|2025-06-06 13:30:00|6322.8|6320|6372.7|6369.9|6376.1|6372.8|6322.8|6320|11822
1749216900000|2025-06-06 13:35:00|6373.7|6370.9|6398.1|6395.3|6409.8|6406.4|6371.4|6368.6|9968
1749217200000|2025-06-06 13:40:00|6397.8|6395|6400.5|6397.7|6418.2|6415.4|6389.8|6387|8771
1749217500000|2025-06-06 13:45:00|6400.9|6398.1|6389.1|6386.3|6403.5|6400.4|6378.9|6375.7|6361
1749217800000|2025-06-06 13:50:00|6389.5|6386.7|6394.8|6392|6408.2|6405.1|6382.6|6379.5|6966
1749218100000|2025-06-06 13:55:00|6395.2|6392.4|6400.8|6398|6403.8|6400.7|6395.2|6392|2801
1749218400000|2025-06-06 14:00:00|6399.8|6397|6384.3|6380.5|6402.8|6400|6379.6|6376.5|8264
1749218700000|2025-06-06 14:05:00|6384.6|6381.5|6378.4|6375.6|6389|6386.2|6373.7|6370.9|3037
1749219000000|2025-06-06 14:10:00|6378.7|6374.9|6385|6382.2|6391.3|6388.5|6377.2|6374.1|3790
1749219300000|2025-06-06 14:15:00|6384.3|6381.5|6366.1|6362.3|6384.6|6381.8|6352|6349.2|9005
1749219600000|2025-06-06 14:20:00|6365.4|6362.6|6367.8|6365|6371.1|6368|6359.3|6356.2|3038
1749219900000|2025-06-06 14:25:00|6368.1|6365.3|6380|6377.2|6380.3|6377.2|6366.7|6363.9|2255
1749220200000|2025-06-06 14:30:00|6380.7|6376.9|6391.3|6388.5|6392.5|6389.7|6377.5|6374.5|1582
1749220500000|2025-06-06 14:35:00|6391|6388.2|6411.1|6408.3|6414.1|6410.6|6389.5|6386.7|8333
1749220800000|2025-06-06 14:40:00|6411.4|6408.6|6409.1|6406.3|6412.1|6409|6396.2|6393.4|2543
1749221100000|2025-06-06 14:45:00|6408.8|6406|6400.1|6397.3|6410.2|6407.4|6397.4|6393.9|3226
1749221400000|2025-06-06 14:50:00|6400.8|6398|6396.8|6394|6401.5|6398.7|6394.8|6392|1713
1749221700000|2025-06-06 14:55:00|6398.5|6395.7|6395.8|6393|6403.1|6400|6394.1|6391.3|1896
1749222000000|2025-06-06 15:00:00|6395.3|6392.5|6383.2|6380.4|6397.6|6394.8|6382.9|6380.1|3056
1749222300000|2025-06-06 15:05:00|6383.6|6380.8|6389.6|6386.8|6393.6|6390.8|6378.8|6375.7|2030
1749222600000|2025-06-06 15:10:00|6389.9|6387.1|6394.5|6391.7|6396.5|6393.1|6384.7|6381.4|3115
1749222900000|2025-06-06 15:15:00|6395.2|6392.4|6387.9|6385.1|6398.6|6395.8|6387.2|6384.1|1932
1749223200000|2025-06-06 15:20:00|6388.9|6386.1|6379.7|6376.9|6389.2|6386.1|6371.2|6368.4|4520
1749223500000|2025-06-06 15:25:00|6379.3|6376.5|6385.6|6382.8|6393|6389.3|6376|6372.5|5183
1749223800000|2025-06-06 15:30:00|6386.3|6383.5|6393|6390.2|6398.1|6395.3|6383.8|6380.5|4411
1749224100000|2025-06-06 15:35:00|6393.7|6389.9|6406.7|6403.9|6410.8|6407.5|6393.4|6389.9|2407
1749224400000|2025-06-06 15:40:00|6407|6404.2|6404.2|6401.4|6408.3|6405.5|6401.2|6398.4|1172
1749224700000|2025-06-06 15:45:00|6403.8|6401|6408.5|6405.7|6408.5|6405.7|6398.8|6395.6|2884
1749225000000|2025-06-06 15:50:00|6408.9|6406.1|6412.4|6409.6|6414.1|6410.6|6406.5|6403.4|2447
1749225300000|2025-06-06 15:55:00|6411.4|6408.6|6411.9|6409.1|6414.6|6411.6|6408.4|6405.6|1763
1749225600000|2025-06-06 16:00:00|6411.6|6408.8|6409.6|6406.8|6415.6|6412.5|6406.3|6403.5|2265
1749225900000|2025-06-06 16:05:00|6409.9|6407.1|6405.9|6403.1|6411.8|6408.5|6403.5|6400.4|1388
1749226200000|2025-06-06 16:10:00|6405.5|6402.7|6407.9|6405.1|6410.6|6407.8|6405.2|6402.4|1114
1749226500000|2025-06-06 16:15:00|6406.9|6404.1|6404.3|6401.5|6410.6|6407.1|6403.2|6400.4|2030
1749226800000|2025-06-06 16:20:00|6404.6|6401.8|6404.3|6401.5|6407.6|6404.5|6400.6|6397.6|968
1749227100000|2025-06-06 16:25:00|6403.6|6400.8|6406.7|6403.9|6410.3|6407.5|6402.3|6399.5|1451
1749227400000|2025-06-06 16:30:00|6407.4|6403.6|6421.7|6418.9|6423.7|6420.9|6406.7|6403.6|4123
1749227700000|2025-06-06 16:35:00|6422.4|6418.6|6418|6415.2|6423.7|6420.9|6413.3|6410.2|1138
1749228000000|2025-06-06 16:40:00|6419|6415.9|6417.7|6414.9|6420|6416.9|6414.7|6411.7|751
1749228300000|2025-06-06 16:45:00|6416.7|6413.9|6415.7|6412.9|6418|6414.9|6414|6411.2|663
1749228600000|2025-06-06 16:50:00|6417|6413.2|6414.7|6411.9|6419.4|6416.6|6413.7|6410.6|2620
1749228900000|2025-06-06 16:55:00|6415.7|6412.1|6403.8|6400|6416.7|6413.9|6400.8|6397.7|1746
1749229200000|2025-06-06 17:00:00|6402.8|6399.5|6398.8|6396|6404.8|6402|6397.1|6394|1217
1749229500000|2025-06-06 17:05:00|6399.1|6395.3|6395.3|6392.5|6399.1|6395.3|6392.6|6389.3|824
1749229800000|2025-06-06 17:10:00|6394.9|6392.1|6398|6395.2|6401|6398|6393.1|6390.3|693
1749230100000|2025-06-06 17:15:00|6398.8|6395|6401|6398.2|6402|6398.9|6397.5|6394.2|635
1749230400000|2025-06-06 17:20:00|6400.7|6397.9|6398.6|6395.8|6401|6398.2|6395.3|6392.5|1359
1749230700000|2025-06-06 17:25:00|6398.3|6395.5|6398.3|6394.5|6399.3|6396.5|6395.3|6392.5|625
1749231000000|2025-06-06 17:30:00|6398.6|6394.8|6397.9|6395.1|6400.9|6398.1|6394.6|6391.5|1332
1749231300000|2025-06-06 17:35:00|6398.3|6395.5|6398.6|6395.8|6400.3|6396.8|6396.3|6393.5|1294
1749231600000|2025-06-06 17:40:00|6398.3|6395.5|6397.6|6394.8|6399.6|6396.5|6396.8|6393.8|981
1749231900000|2025-06-06 17:45:00|6397.3|6394.5|6392.1|6388.3|6398.6|6395.5|6390.8|6388|2000
1749232200000|2025-06-06 17:50:00|6391.8|6389|6391.8|6389|6394.1|6391.3|6388.8|6385.7|1589
1749232500000|2025-06-06 17:55:00|6392.4|6389.6|6391.7|6387.9|6394.8|6392|6389.4|6386.3|2363
1749232800000|2025-06-06 18:00:00|6391|6388.2|6382.9|6380.1|6392|6389.2|6382.9|6380.1|4186
1749233100000|2025-06-06 18:05:00|6382.7|6379.9|6387.4|6384.6|6388.7|6385.6|6382.7|6379.1|1376
1749233400000|2025-06-06 18:10:00|6387.8|6385|6393.1|6390.3|6394.8|6392|6387.4|6384.6|3257
1749233700000|2025-06-06 18:15:00|6393.4|6390.6|6389.6|6386.8|6398.1|6395.3|6388.3|6385.5|2719
1749234000000|2025-06-06 18:20:00|6389.9|6387.1|6390.9|6388.1|6396|6393.2|6389.9|6386.8|4458
1749234300000|2025-06-06 18:25:00|6390.5|6387.7|6406.6|6402.8|6406.9|6404.1|6390.5|6387.4|13307
1749234600000|2025-06-06 18:30:00|6406.3|6403.5|6406.9|6404.1|6408.9|6406.1|6401.9|6398.4|2860
1749234900000|2025-06-06 18:35:00|6406.5|6403.7|6419.6|6416.8|6421.1|6418.1|6405.9|6403.1|4152
1749235200000|2025-06-06 18:40:00|6419.9|6416.1|6417|6414.2|6419.9|6416.6|6414.1|6410.8|1738
1749235500000|2025-06-06 18:45:00|6416.7|6413.9|6422|6419.2|6423.4|6420.6|6416.7|6413.9|1380
1749235800000|2025-06-06 18:50:00|6423|6418.9|6419.5|6416.7|6423.3|6420.2|6417.1|6414|1178
1749236100000|2025-06-06 18:55:00|6419.8|6417|6419.5|6416.7|6420.8|6418|6416.5|6413.7|660
1749236400000|2025-06-06 19:00:00|6419.8|6417|6419.1|6416.3|6420.1|6417.3|6417.5|6414.7|254
1749236700000|2025-06-06 19:05:00|6419.8|6416|6420.1|6417.3|6422.4|6418.9|6418.8|6415.8|409
1749237000000|2025-06-06 19:10:00|6420.4|6417.6|6421.4|6417.6|6422.1|6419.3|6419.1|6416.3|467
1749237300000|2025-06-06 19:15:00|6420.4|6417.3|6419.1|6416.3|6421.4|6418.3|6418.1|6415.3|270
1749237600000|2025-06-06 19:20:00|6418.8|6416|6419|6416.2|6421.1|6417.7|6418.1|6415|358
1749237900000|2025-06-06 19:25:00|6419.5|6416.7|6420|6416.2|6420.3|6417.2|6418.6|6415.5|413
1749238200000|2025-06-06 19:30:00|6419.3|6416.5|6411.9|6408.1|6419.3|6416.5|6410.9|6408.1|1695
1749238500000|2025-06-06 19:35:00|6411.6|6408.8|6412.9|6410.1|6413.9|6410.8|6410.6|6407.8|413
1749238800000|2025-06-06 19:40:00|6413.6|6409.8|6411.6|6408.8|6415.6|6412.8|6409.6|6406.8|855
1749239100000|2025-06-06 19:45:00|6411.9|6408.1|6409.9|6407.1|6411.9|6408.8|6408.9|6405.6|1587
1749239400000|2025-06-06 19:50:00|6410.1|6407.3|6409.3|6406.5|6411.6|6408.3|6409.3|6406.3|426
1749239700000|2025-06-06 19:55:00|6408.8|6406|6409.3|6406.5|6410.3|6407.5|6407.6|6404.3|374
1749240000000|2025-06-06 20:00:00|6409.6|6406.8|6409.5|6406.7|6411.5|6408.7|6408.5|6405.5|595
1749240300000|2025-06-06 20:05:00|6410|6407.2|6409.5|6406.7|6411.2|6408.2|6409|6405.4|175
1749240600000|2025-06-06 20:10:00|6410.2|6406.4|6409.5|6406.7|6411.2|6407.7|6409.2|6405.7|153
1749240900000|2025-06-06 20:15:00|6409.2|6406.4|6411.2|6408.4|6412.5|6409.7|6409.2|6406.4|90
1749241200000|2025-06-06 20:20:00|6411.5|6407.7|6413.5|6410.7|6413.7|6410.7|6410.5|6407.4|311
1749241500000|2025-06-06 20:25:00|6413.8|6410|6416.5|6412.7|6416.5|6413.7|6413.2|6409.7|130
1749241800000|2025-06-06 20:30:00|6416.2|6413.4|6420.5|6417.7|6421.2|6418.4|6415.5|6412.7|145
1749242100000|2025-06-06 20:35:00|6421.2|6418.4|6419.5|6416.7|6421.5|6418.7|6419.5|6416.4|166
1749242400000|2025-06-06 20:40:00|6419.9|6417.1|6419|6416.2|6421.5|6418.7|6418|6415.2|1179
1749242700000|2025-06-06 20:45:00|6418.7|6414.9|6423|6420.2|6423.4|6420.6|6418|6414.9|204
1749243000000|2025-06-06 20:50:00|6424.2|6420.4|6424.7|6421.9|6426.3|6423.2|6421|6418.2|161
1749243300000|2025-06-06 20:55:00|6425|6421.2|6424.7|6421.9|6426.4|6422.9|6420.7|6417.9|308
1749420000000|2025-06-08 22:00:00|6423.4|6415.6|6415.1|6411.3|6426.1|6419.6|6410.8|6406.6|464
1749420300000|2025-06-08 22:05:00|6414.6|6410.8|6415.4|6411.6|6419.1|6416.3|6409.7|6406.6|291
1749420600000|2025-06-08 22:10:00|6414.7|6411.9|6414.7|6411.9|6415.4|6411.9|6410.1|6406.3|118
1749420900000|2025-06-08 22:15:00|6414.4|6411.6|6410.7|6407.9|6414.7|6411.6|6408.7|6405.6|106
1749421200000|2025-06-08 22:20:00|6410.4|6407.6|6403.5|6400.7|6411.7|6407.9|6402.1|6398.6|158
1749421500000|2025-06-08 22:25:00|6404.1|6401.3|6408.7|6404.9|6408.7|6405.6|6403.4|6399.6|47
1749421800000|2025-06-08 22:30:00|6408.4|6404.6|6409.7|6405.9|6413.3|6409.9|6405|6402.2|121
1749422100000|2025-06-08 22:35:00|6409.3|6406.5|6401.6|6397.8|6411.3|6407.5|6398.9|6396.1|469
1749422400000|2025-06-08 22:40:00|6400.9|6398.1|6397.9|6395.1|6401.6|6398.2|6395.9|6392.8|211
1749422700000|2025-06-08 22:45:00|6398.3|6395.5|6399.3|6395.5|6403.1|6399.8|6398.3|6395.5|84
1749423000000|2025-06-08 22:50:00|6399|6396.2|6404.3|6401.5|6405.6|6401.8|6398.3|6394.8|85
1749423300000|2025-06-08 22:55:00|6404.6|6400.8|6406.9|6403.1|6406.9|6403.8|6403.6|6400.5|64
1749423600000|2025-06-08 23:00:00|6406.3|6402.5|6401.6|6398.8|6406.3|6402.8|6400.6|6397.8|80
1749423900000|2025-06-08 23:05:00|6402.6|6398.4|6401.9|6398.1|6405.9|6402.8|6401.2|6398.1|68
1749424200000|2025-06-08 23:10:00|6400.6|6397.8|6402.2|6398.4|6402.2|6398.4|6397.2|6394.4|68
1749424500000|2025-06-08 23:15:00|6401.6|6398.8|6402.2|6398.4|6402.5|6399.4|6399.9|6396.4|31
1749424800000|2025-06-08 23:20:00|6401.2|6398.1|6400.2|6397.4|6402.2|6398.1|6398.9|6395.4|29
1749425100000|2025-06-08 23:25:00|6400.6|6397.8|6401.2|6398.4|6401.2|6398.4|6398.9|6395.4|105
1749425400000|2025-06-08 23:30:00|6402.2|6399.1|6400.9|6398.1|6402.2|6399.4|6399.9|6397.1|64
1749425700000|2025-06-08 23:35:00|6401.2|6398.4|6404.5|6400.7|6404.9|6401.7|6400.2|6397.1|507
1749426000000|2025-06-08 23:40:00|6403.9|6401.1|6407.5|6403.7|6408.7|6405.7|6403.5|6400.7|183
1749426300000|2025-06-08 23:45:00|6407.2|6404.4|6413.2|6410.4|6413.5|6410.4|6406.5|6403.7|93
1749426600000|2025-06-08 23:50:00|6412.5|6409.7|6409.5|6405.7|6413.5|6410|6406.5|6403.7|250
1749426900000|2025-06-08 23:55:00|6410.5|6406.7|6402.5|6399.7|6411.2|6407.4|6401.8|6398.7|216
1749427200000|2025-06-09 00:00:00|6402.1|6399.3|6400.5|6396.7|6405.1|6401.7|6397.2|6394.4|353
1749427500000|2025-06-09 00:05:00|6399.5|6395.7|6399.8|6397|6403.1|6400|6397.6|6394.3|145
1749427800000|2025-06-09 00:10:00|6400.5|6396.7|6393.8|6391|6400.5|6397|6393.1|6390.3|210
1749428100000|2025-06-09 00:15:00|6394.1|6390.3|6393.1|6390.3|6394.1|6391|6392.4|6389.6|65
1749428400000|2025-06-09 00:20:00|6392.8|6390|6393.8|6391|6395.1|6392|6392.8|6389.3|84
1749428700000|2025-06-09 00:25:00|6394.1|6391.3|6395.4|6392.6|6395.4|6392.6|6392.4|6389.6|461
1749429000000|2025-06-09 00:30:00|6395.1|6392.3|6398.1|6395.3|6398.4|6395.6|6394.4|6391.3|78
1749429300000|2025-06-09 00:35:00|6398.4|6395.6|6394.4|6391.6|6398.4|6395.6|6394.4|6391.2|51
1749429600000|2025-06-09 00:40:00|6394|6391.2|6396|6393.2|6396|6393.2|6393|6389.9|119
1749429900000|2025-06-09 00:45:00|6396.4|6392.6|6394.4|6391.6|6396.4|6392.9|6392.4|6389.1|155
1749430200000|2025-06-09 00:50:00|6394.7|6390.9|6394.3|6391.5|6395|6391.7|6393.3|6390.2|40
1749430500000|2025-06-09 00:55:00|6394.7|6390.5|6394.3|6391.5|6394.7|6391.5|6392.3|6389.5|52
1749430800000|2025-06-09 01:00:00|6394|6391.2|6392.3|6389.5|6399|6395.9|6390.3|6387.2|451
1749431100000|2025-06-09 01:05:00|6392.6|6388.8|6394.3|6391.5|6395.6|6392.5|6391.3|6388.5|86
1749431400000|2025-06-09 01:10:00|6395|6391.2|6396.3|6393.5|6397.3|6393.8|6392.3|6389.2|112
1749431700000|2025-06-09 01:15:00|6395.9|6393.1|6395.3|6392.5|6396.6|6393.5|6394.3|6390.5|109
1749432000000|2025-06-09 01:20:00|6395.6|6392.8|6398|6395.2|6401|6398.2|6395.6|6392.8|171
1749432300000|2025-06-09 01:25:00|6397.6|6394.8|6399.6|6396.8|6400.3|6397.1|6395.3|6392.2|146
1749432600000|2025-06-09 01:30:00|6398.9|6396.1|6393.3|6390.5|6398.9|6396.1|6389.6|6386.1|125
1749432900000|2025-06-09 01:35:00|6392.9|6389.1|6395.6|6392.8|6398.3|6394.8|6391.6|6388.8|157
1749433200000|2025-06-09 01:40:00|6396.3|6392.5|6393.6|6390.8|6398.6|6394.8|6391.6|6388.5|157
1749433500000|2025-06-09 01:45:00|6393.9|6390.1|6395.6|6392.8|6397.9|6394.8|6392.9|6389.8|60
1749433800000|2025-06-09 01:50:00|6396.6|6393.1|6396.6|6393.8|6398.3|6395.5|6395.2|6391.8|63
1749434100000|2025-06-09 01:55:00|6396.9|6393.1|6396.6|6393.8|6397.9|6394.8|6394.9|6391.8|40
1749434400000|2025-06-09 02:00:00|6397.6|6394.4|6396.9|6394.1|6399.2|6396.4|6394.6|6391.8|93
1749434700000|2025-06-09 02:05:00|6397.5|6393.7|6397.5|6394.7|6397.9|6394.7|6394.5|6391.4|57
1749435000000|2025-06-09 02:10:00|6398.5|6395.7|6400.2|6397.4|6401.2|6398.4|6398.2|6394.7|257
1749435300000|2025-06-09 02:15:00|6400.5|6396.7|6393.9|6391.1|6400.5|6397.4|6393.9|6391.1|80
1749435600000|2025-06-09 02:20:00|6394.2|6391.4|6397.2|6393.4|6397.2|6393.7|6392.9|6390.1|58
1749435900000|2025-06-09 02:25:00|6396.9|6394.1|6398.2|6394.4|6400.2|6396.7|6395.8|6393|81
1749436200000|2025-06-09 02:30:00|6397.8|6395|6400.5|6397.7|6401.5|6398|6395.8|6393|46
1749436500000|2025-06-09 02:35:00|6400.2|6397.4|6394.5|6391.7|6400.2|6397.4|6394.1|6391.3|76
1749436800000|2025-06-09 02:40:00|6394.1|6390.7|6393.8|6391|6396.1|6393|6393.1|6390.3|204
1749437100000|2025-06-09 02:45:00|6393.5|6390.7|6393.8|6391|6394.1|6391.3|6391.8|6389|48
1749437400000|2025-06-09 02:50:00|6394.1|6391.3|6399.8|6397|6400.1|6397.3|6393.8|6390.7|52
1749437700000|2025-06-09 02:55:00|6398.8|6396|6393.8|6391|6400.1|6396.3|6393.1|6390|64
1749438000000|2025-06-09 03:00:00|6394.8|6391.3|6393.1|6390.3|6396.1|6393|6392.1|6388.6|112
1749438300000|2025-06-09 03:05:00|6393.4|6390.6|6392.1|6389.3|6394.4|6391.6|6391.1|6387.6|46
1749438600000|2025-06-09 03:10:00|6392.4|6389.6|6395.1|6392.3|6397.1|6394|6392.4|6389.3|60
1749438900000|2025-06-09 03:15:00|6395.7|6391.9|6390.7|6386.9|6397.4|6394.6|6390.1|6386.6|160
1749439200000|2025-06-09 03:20:00|6390.4|6386.6|6387.1|6384.3|6390.7|6386.9|6386.4|6383.1|106
1749439500000|2025-06-09 03:25:00|6387.4|6383.6|6389.4|6386.6|6389.7|6386.6|6386.4|6383.2|51
1749439800000|2025-06-09 03:30:00|6389.7|6385.9|6389.7|6386.9|6389.7|6386.9|6387.4|6384.6|58
1749440100000|2025-06-09 03:35:00|6389.4|6386.6|6391.3|6388.5|6392.5|6389.5|6389|6386.2|72
1749440400000|2025-06-09 03:40:00|6391|6387.5|6400.3|6397.5|6401.2|6397.9|6390.7|6387.2|158
1749440700000|2025-06-09 03:45:00|6400|6397.2|6395|6392.2|6400.3|6397.5|6393.3|6390.2|72
1749441000000|2025-06-09 03:50:00|6395.3|6391.5|6395.3|6392.5|6396|6393.2|6394.3|6391.2|51
1749441300000|2025-06-09 03:55:00|6396|6392.2|6395.3|6392.5|6396|6393.2|6394.3|6391.2|35
1749441600000|2025-06-09 04:00:00|6396|6392.2|6398.3|6395.5|6399.3|6396.5|6394.3|6391.5|54
1749441900000|2025-06-09 04:05:00|6399|6395.2|6395.3|6392.5|6399|6395.5|6393|6390.2|64
1749442200000|2025-06-09 04:10:00|6394.6|6391.8|6394.3|6391.5|6394.6|6391.8|6392.9|6390.1|63
1749442500000|2025-06-09 04:15:00|6394.6|6391.8|6394.9|6392.1|6395.9|6392.5|6394.6|6391.5|23
1749442800000|2025-06-09 04:20:00|6395.9|6392.5|6391.2|6388.4|6396.3|6393.5|6390.9|6387.8|67
1749443100000|2025-06-09 04:25:00|6391.9|6388.1|6393.2|6390.4|6393.2|6390.4|6391.6|6388.1|31
1749443400000|2025-06-09 04:30:00|6393.6|6390.8|6390.2|6387.4|6394.2|6391.4|6389.6|6386.4|55
1749443700000|2025-06-09 04:35:00|6389.9|6387.1|6391.9|6388.1|6392.4|6389.1|6389.6|6386.8|49
1749444000000|2025-06-09 04:40:00|6391.2|6388.4|6391.9|6389.1|6393.2|6390.4|6390.9|6388.1|24
1749444300000|2025-06-09 04:45:00|6391.2|6388.1|6393.9|6390.1|6394.2|6391.1|6391.2|6388.1|43
1749444600000|2025-06-09 04:50:00|6393.2|6390.4|6395.9|6392.1|6396.2|6393.1|6392.9|6390.1|77
1749444900000|2025-06-09 04:55:00|6394.9|6391.4|6392.2|6389.4|6395.2|6392.1|6391.9|6388.4|37
1749445200000|2025-06-09 05:00:00|6392.5|6389.7|6391.2|6388.4|6394.2|6391|6390.8|6387.4|61
1749445500000|2025-06-09 05:05:00|6390.8|6388|6392.5|6388.7|6393.8|6390.4|6390.5|6387.7|259
1749445800000|2025-06-09 05:10:00|6391.5|6388.4|6393.5|6390.7|6393.8|6390.7|6391.5|6388.4|29
1749446100000|2025-06-09 05:15:00|6394.2|6390.4|6394.5|6391.7|6396.2|6393.4|6392.5|6389.7|43
1749446400000|2025-06-09 05:20:00|6394.2|6391.4|6392.5|6389.7|6396.1|6392.7|6392.5|6389.3|72
1749446700000|2025-06-09 05:25:00|6393.2|6390.4|6392.1|6389.3|6394.1|6391.3|6391.1|6388.3|42
1749447000000|2025-06-09 05:30:00|6391.5|6388.7|6393.1|6390.3|6393.5|6390.3|6390.1|6386.7|324
1749447300000|2025-06-09 05:35:00|6392.8|6390|6393.1|6390.3|6393.4|6390.6|6391.1|6388.1|60
1749447600000|2025-06-09 05:40:00|6393.4|6390.6|6395.4|6392.6|6398.8|6395.6|6393.4|6390.3|228
1749447900000|2025-06-09 05:45:00|6395.8|6393|6389.4|6386.6|6396.4|6393.6|6389.4|6386.6|125
1749448200000|2025-06-09 05:50:00|6389.7|6386.9|6392.1|6389.3|6392.4|6389.3|6388.7|6385.6|84
1749448500000|2025-06-09 05:55:00|6392.4|6389.6|6394.1|6390.3|6394.4|6391.3|6392.1|6388.9|38
1749448800000|2025-06-09 06:00:00|6393.7|6390.9|6388.4|6385.6|6394.4|6391.3|6387.1|6384.3|179
1749449100000|2025-06-09 06:05:00|6389.1|6385.3|6387|6384.2|6389.4|6385.6|6384.1|6380.3|196
1749449400000|2025-06-09 06:10:00|6386.4|6383.6|6388|6385.2|6388.4|6385.6|6385.4|6382.2|70
1749449700000|2025-06-09 06:15:00|6387.4|6383.6|6383.4|6380.6|6387.4|6383.9|6382|6379.2|409
1749450000000|2025-06-09 06:20:00|6383.7|6380.9|6387|6384.2|6388.3|6385.5|6381.3|6378.2|230
1749450300000|2025-06-09 06:25:00|6387.3|6384.5|6386.3|6383.5|6388.3|6385.2|6384|6381.2|148
1749450600000|2025-06-09 06:30:00|6385.3|6382.5|6382.3|6379.5|6388.3|6385.2|6381.3|6378.5|172
1749450900000|2025-06-09 06:35:00|6382|6379.2|6382.3|6379.5|6383.6|6380.8|6381.3|6378.2|157
1749451200000|2025-06-09 06:40:00|6383|6379.2|6382.3|6379.5|6383.6|6380.5|6381.3|6378.2|85
1749451500000|2025-06-09 06:45:00|6383|6379.2|6384.3|6381.5|6385.6|6382.8|6382.3|6379.2|142
1749451800000|2025-06-09 06:50:00|6384.6|6380.5|6383.3|6380.5|6389.3|6386.2|6382.9|6379.5|194
1749452100000|2025-06-09 06:55:00|6383.6|6380.8|6379.9|6376.1|6384.6|6381.5|6378.8|6375.5|210
1749452400000|2025-06-09 07:00:00|6379.6|6376.8|6376.9|6374.1|6383.6|6380.5|6371.9|6369.1|954
1749452700000|2025-06-09 07:05:00|6377.6|6373.8|6378.9|6375.1|6381.6|6378.4|6376.6|6373.6|176
1749453000000|2025-06-09 07:10:00|6378.6|6375.8|6370.5|6366.7|6379.1|6376.1|6369.2|6366.4|489
1749453300000|2025-06-09 07:15:00|6369.9|6367.1|6365.9|6362.1|6370.2|6367.1|6364.9|6362.1|384
1749453600000|2025-06-09 07:20:00|6364.9|6361.7|6369.5|6366.7|6369.9|6367.1|6363.5|6360.7|393
1749453900000|2025-06-09 07:25:00|6369.9|6367.1|6366.5|6363.7|6369.9|6367.1|6365.5|6362.4|353
1749454200000|2025-06-09 07:30:00|6367.2|6363.4|6361.5|6358.7|6370.8|6367.7|6360.8|6358|568
1749454500000|2025-06-09 07:35:00|6361.2|6358.4|6363.2|6360.4|6364.5|6361.7|6359.8|6356.7|280
1749454800000|2025-06-09 07:40:00|6363.5|6360.7|6374.8|6372|6375.8|6372|6362.2|6359.4|422
1749455100000|2025-06-09 07:45:00|6375.8|6373|6372.1|6369.3|6375.8|6373|6369.2|6366|403
1749455400000|2025-06-09 07:50:00|6371.8|6369|6377.1|6374.3|6382.3|6379.3|6371.8|6369|492
1749455700000|2025-06-09 07:55:00|6377.8|6375|6383.1|6380.3|6385.5|6382.7|6377.8|6375|400
1749456000000|2025-06-09 08:00:00|6383.5|6380.7|6384.5|6380.7|6386.3|6383.3|6377.5|6374|579
1749456300000|2025-06-09 08:05:00|6384.8|6381|6385.1|6382.3|6387.3|6384|6382.8|6379.3|222
1749456600000|2025-06-09 08:10:00|6385.8|6382|6383.1|6380.3|6386.1|6383|6381.8|6379|193
1749456900000|2025-06-09 08:15:00|6383.4|6379.6|6384.4|6381.6|6387.4|6384.6|6378.4|6375.6|663
1749457200000|2025-06-09 08:20:00|6386.1|6382.3|6384.1|6381.3|6386.1|6382.8|6379.4|6376.3|312
1749457500000|2025-06-09 08:25:00|6384.7|6380.9|6374.1|6371.3|6385.1|6381.6|6373.7|6370.6|544
1749457800000|2025-06-09 08:30:00|6373.7|6370.9|6392.1|6389.3|6393.4|6389.6|6373.7|6370.3|735
1749458100000|2025-06-09 08:35:00|6393.1|6390.3|6404.1|6401.3|6404.1|6401.3|6391.4|6388.6|766
1749458400000|2025-06-09 08:40:00|6404.4|6401.6|6407|6404.2|6409.7|6406.9|6403.4|6400.2|816
1749458700000|2025-06-09 08:45:00|6407.4|6404.6|6397|6394.2|6409.7|6406.2|6395.4|6392.6|615
1749459000000|2025-06-09 08:50:00|6397.4|6394.6|6394.3|6391.5|6400.4|6396.9|6387.4|6384.6|522
1749459300000|2025-06-09 08:55:00|6394|6391.2|6403|6399.2|6403.3|6400.2|6391|6388.2|145
1749459600000|2025-06-09 09:00:00|6402.3|6399.5|6403|6399.2|6406.3|6403.5|6401|6398.2|355
1749459900000|2025-06-09 09:05:00|6402.3|6399.5|6408|6405.2|6409.3|6406|6400.7|6397.9|318
1749460200000|2025-06-09 09:10:00|6408.3|6405.5|6405.3|6401.5|6410.3|6406.9|6401.8|6398.5|624
1749460500000|2025-06-09 09:15:00|6405|6402.2|6406.3|6403.5|6408.3|6405.5|6404.3|6401.2|459
1749460800000|2025-06-09 09:20:00|6406|6403.2|6402.9|6400.1|6407.3|6404.5|6400.6|6396.8|517
1749461100000|2025-06-09 09:25:00|6402.6|6399.1|6404.9|6402.1|6405.3|6402.1|6398.6|6395.8|302
1749461400000|2025-06-09 09:30:00|6404.6|6401.8|6402.9|6400.1|6409.9|6407.1|6402.6|6399.8|329
1749461700000|2025-06-09 09:35:00|6402.6|6399.8|6399.2|6395.4|6405.9|6403.1|6397.9|6394.8|277
1749462000000|2025-06-09 09:40:00|6398.9|6396.1|6396.2|6393.4|6399.6|6396.8|6395.6|6392.4|195
1749462300000|2025-06-09 09:45:00|6398.2|6395.4|6399.9|6397.1|6403.2|6400.4|6395.9|6392.8|453
1749462600000|2025-06-09 09:50:00|6400.2|6396.4|6413.9|6411.1|6415.1|6411.8|6398.9|6396.1|493
1749462900000|2025-06-09 09:55:00|6414.9|6412.1|6409.9|6407.1|6416.5|6413.7|6408.9|6406.1|381
1749463200000|2025-06-09 10:00:00|6409.5|6406.1|6421.5|6418.7|6421.5|6418.7|6406.9|6403.4|721
1749463500000|2025-06-09 10:05:00|6421.9|6419.1|6419.5|6416.7|6421.9|6419.1|6415.5|6412.6|274
1749463800000|2025-06-09 10:10:00|6419.8|6417|6418.8|6415|6420.2|6417.4|6415.5|6412.5|297
1749464100000|2025-06-09 10:15:00|6418.5|6415.7|6425.2|6422.4|6426.2|6423.4|6417.8|6414.7|573
1749464400000|2025-06-09 10:20:00|6426.2|6423.4|6427.8|6425|6429.2|6426.4|6424.2|6421.4|762
1749464700000|2025-06-09 10:25:00|6428.2|6425.4|6426.8|6424|6429.8|6426.7|6425.8|6423|502
1749465000000|2025-06-09 10:30:00|6426.5|6423.7|6423.5|6420.7|6426.5|6423.7|6423.1|6420|261
1749465300000|2025-06-09 10:35:00|6423.1|6420.3|6420.8|6417|6424.5|6421.7|6417.5|6414|763
1749465600000|2025-06-09 10:40:00|6420.5|6417.7|6416.8|6414|6420.8|6417.7|6415.5|6412.7|251
1749465900000|2025-06-09 10:45:00|6417.8|6414.3|6417.4|6414.6|6418.8|6416|6414.1|6411.3|224
1749466200000|2025-06-09 10:50:00|6417.8|6414|6417.8|6414|6417.8|6415|6415.4|6412|147
1749466500000|2025-06-09 10:55:00|6417.4|6413.6|6416.8|6414|6417.8|6414.6|6415.4|6412|223
1749466800000|2025-06-09 11:00:00|6417.1|6414.3|6415.1|6412.3|6419.1|6415.9|6413.4|6410.6|429
1749467100000|2025-06-09 11:05:00|6415.4|6411.6|6417.1|6414.3|6420.7|6417.9|6412.9|6409.6|396
1749467400000|2025-06-09 11:10:00|6417.4|6414.6|6412.7|6409.9|6419.1|6416.3|6412.4|6409.3|821
1749467700000|2025-06-09 11:15:00|6413.7|6410.9|6414|6411.2|6416.2|6412.9|6410.7|6407.2|380
1749468000000|2025-06-09 11:20:00|6413.7|6410.9|6425.4|6421.6|6427.4|6423.9|6413.4|6410.2|463
1749468300000|2025-06-09 11:25:00|6424.7|6421.9|6428|6425.2|6428|6425.2|6423.4|6420.6|380
1749468600000|2025-06-09 11:30:00|6427.7|6424.9|6428|6425.2|6430.3|6427.2|6420.3|6417.5|477
1749468900000|2025-06-09 11:35:00|6429.3|6425.5|6427.3|6424.5|6429.3|6426|6424.3|6421.2|344
1749469200000|2025-06-09 11:40:00|6426.7|6423.9|6429|6426.2|6431.3|6428.2|6425.7|6422.5|381
1749469500000|2025-06-09 11:45:00|6429.3|6425.5|6433|6430.2|6434|6431.2|6427.3|6424.2|350
1749469800000|2025-06-09 11:50:00|6434|6431.2|6428|6425.2|6441.6|6438.2|6427|6423.8|1894
1749470100000|2025-06-09 11:55:00|6428.3|6425.5|6432.9|6429.1|6434|6430.5|6428|6425.2|290
1749470400000|2025-06-09 12:00:00|6432.3|6429.5|6432.6|6428.8|6434.9|6432.1|6427.6|6424.8|755
1749470700000|2025-06-09 12:05:00|6431.6|6429.1|6438.3|6435.5|6438.3|6435.5|6428.3|6425|791
1749471000000|2025-06-09 12:10:00|6438.6|6435.8|6438.6|6435.8|6441.3|6438.5|6436.3|6433.5|593
1749471300000|2025-06-09 12:15:00|6438.3|6435.5|6436.6|6433.8|6438.6|6435.8|6433.6|6430.8|335
1749471600000|2025-06-09 12:20:00|6437.2|6434.4|6440.9|6438.1|6442.6|6439.4|6436.6|6433.8|660
1749471900000|2025-06-09 12:25:00|6441.2|6438.4|6441.9|6439.1|6447.6|6444.8|6440.9|6438.1|2549
1749472200000|2025-06-09 12:30:00|6442.9|6440.1|6441.2|6437.4|6443.4|6440.1|6437.9|6435.1|1188
1749472500000|2025-06-09 12:35:00|6440.7|6438.4|6440.2|6437.4|6442.9|6440.1|6438.5|6435.4|701
1749472800000|2025-06-09 12:40:00|6440.5|6437.7|6446.2|6443.4|6449.4|6446.1|6440.2|6437.4|1479
1749473100000|2025-06-09 12:45:00|6445.9|6443.1|6440.2|6437.4|6447.9|6445.1|6438.8|6435.9|836
1749473400000|2025-06-09 12:50:00|6439.8|6437|6435.8|6433|6440.2|6437.4|6429.8|6427|1874
1749473700000|2025-06-09 12:55:00|6434.8|6432|6432.2|6428.4|6435.2|6432.4|6430.2|6427|784
1749474000000|2025-06-09 13:00:00|6432.8|6429.4|6414.1|6411.3|6433.2|6430.4|6411.8|6408.5|4686
1749474300000|2025-06-09 13:05:00|6413.8|6411|6413.1|6410.3|6414.1|6411.3|6404.8|6401.7|3399
1749474600000|2025-06-09 13:10:00|6412.1|6409.3|6408.1|6405.3|6413.1|6410.3|6399.6|6396.3|1495
1749474900000|2025-06-09 13:15:00|6407.8|6405|6410.1|6407.3|6412.8|6410|6406.1|6403.3|1275
1749475200000|2025-06-09 13:20:00|6409.8|6407|6407.8|6405|6410.1|6407.3|6402.8|6400|2002
1749475500000|2025-06-09 13:25:00|6408.4|6405.6|6406.8|6404|6410.8|6407.6|6402.8|6400|777
1749475800000|2025-06-09 13:30:00|6406.4|6403.6|6379.1|6376.3|6409.8|6406.6|6379.1|6376.3|3673
1749476100000|2025-06-09 13:35:00|6378.7|6375.9|6383.1|6380.3|6384.4|6381.6|6375.7|6372.3|2329
1749476400000|2025-06-09 13:40:00|6382.7|6379.9|6381.4|6378.6|6385.7|6382.9|6378.1|6375.3|1968
1749476700000|2025-06-09 13:45:00|6380.4|6377.6|6383.1|6380.3|6389.4|6386.6|6379.4|6375.4|2137
1749477000000|2025-06-09 13:50:00|6383.4|6380.6|6386.4|6383.6|6391|6387.9|6378.4|6375.1|1963
1749477300000|2025-06-09 13:55:00|6386|6383.2|6389.4|6386.6|6389.7|6386.6|6381|6377.9|1815
1749477600000|2025-06-09 14:00:00|6389.7|6386.9|6391.4|6388.6|6395.4|6392.2|6387|6383.9|3778
1749477900000|2025-06-09 14:05:00|6392|6389.2|6399.3|6396.5|6402.7|6399.9|6389.9|6386.2|2423
1749478200000|2025-06-09 14:10:00|6399.7|6396.9|6412.3|6408.5|6412.8|6409.5|6399.7|6396.9|2244
1749478500000|2025-06-09 14:15:00|6411.7|6408.9|6411.3|6408.5|6420|6417.2|6410.3|6407.2|1710
1749478800000|2025-06-09 14:20:00|6411|6408.2|6421.6|6418.8|6425.1|6421.8|6408.8|6405.5|2830
1749479100000|2025-06-09 14:25:00|6422|6419.2|6423|6420.2|6425.3|6422.2|6417.6|6414.5|1161
1749479400000|2025-06-09 14:30:00|6423.3|6419.5|6427|6423.2|6429|6425.5|6423|6419.5|1473
1749479700000|2025-06-09 14:35:00|6426.6|6422.8|6421.6|6418.8|6434.3|6431.5|6418|6414.8|3540
1749480000000|2025-06-09 14:40:00|6420.9|6418.1|6426.9|6424.1|6432.6|6429.5|6420.9|6417.8|1537
1749480300000|2025-06-09 14:45:00|6427.3|6424.5|6425.6|6422.8|6428.3|6425.1|6414.6|6411.5|1887
1749480600000|2025-06-09 14:50:00|6425.3|6422.5|6432.6|6429.8|6433.9|6430.8|6421.3|6418.5|2073
1749480900000|2025-06-09 14:55:00|6432.9|6430.1|6438.6|6435.8|6439.6|6436.8|6432.2|6429.1|1894
1749481200000|2025-06-09 15:00:00|6438.9|6436.1|6446.6|6443.8|6449.1|6445.8|6438.9|6436.1|2911
1749481500000|2025-06-09 15:05:00|6446.9|6444.1|6450.2|6446.4|6450.6|6447.8|6442.2|6439.1|1616
1749481800000|2025-06-09 15:10:00|6449.9|6446.1|6445.9|6443.1|6450.9|6448.1|6441.9|6439.1|1741
1749482100000|2025-06-09 15:15:00|6445.2|6442.1|6457.2|6454.4|6458.5|6455.7|6442.2|6439.4|3567
1749482400000|2025-06-09 15:20:00|6457.9|6454.1|6450.8|6448|6458.9|6456.1|6448.2|6445.4|1960
1749482700000|2025-06-09 15:25:00|6450.2|6447.4|6439.2|6436.4|6450.5|6447.4|6429.5|6426|4386
1749483000000|2025-06-09 15:30:00|6440.2|6437.4|6439.5|6436.7|6452.8|6449.7|6431.8|6429|2672
1749483300000|2025-06-09 15:35:00|6438.5|6434.7|6435.8|6433|6439.8|6437|6432.5|6429.7|840
1749483600000|2025-06-09 15:40:00|6435.5|6432.7|6429.8|6427|6436.2|6433|6428.8|6426|1465
1749483900000|2025-06-09 15:45:00|6430.1|6427.3|6436.1|6433.3|6436.5|6433.3|6427.8|6425|1104
1749484200000|2025-06-09 15:50:00|6436.5|6433.7|6436.1|6433.3|6439.5|6436.3|6431.5|6428.7|940
1749484500000|2025-06-09 15:55:00|6436.4|6433.6|6438.4|6434.6|6440.8|6437.6|6434.8|6431.3|1786
1749484800000|2025-06-09 16:00:00|6437.8|6435|6425.8|6423|6438.4|6435|6423.4|6419.6|1645
1749485100000|2025-06-09 16:05:00|6425.4|6422.6|6412.7|6409.9|6425.4|6422.6|6409.4|6406.6|2473
1749485400000|2025-06-09 16:10:00|6413.1|6410.3|6417.1|6413.3|6419.4|6416.3|6411.4|6408.3|894
1749485700000|2025-06-09 16:15:00|6416.4|6413.6|6416.1|6413.3|6417.4|6414.6|6411.1|6408.3|876
1749486000000|2025-06-09 16:20:00|6416.4|6413.6|6416.7|6412.9|6419.1|6416.3|6412.4|6409.3|569
1749486300000|2025-06-09 16:25:00|6416|6413.2|6414.7|6411.9|6417.4|6414.6|6407.7|6404.9|1157
1749486600000|2025-06-09 16:30:00|6415|6412.2|6420.4|6417.6|6423.4|6420.6|6415|6412.2|1325
1749486900000|2025-06-09 16:35:00|6420.7|6416.9|6413.3|6410.5|6420.7|6417.6|6411.7|6408.5|423
1749487200000|2025-06-09 16:40:00|6413|6410.2|6413.3|6410.5|6414.7|6411.9|6408.7|6405.5|531
1749487500000|2025-06-09 16:45:00|6414.3|6411.5|6415.7|6412.9|6417|6413.9|6412.3|6409.2|1924
1749487800000|2025-06-09 16:50:00|6416|6412.2|6418.6|6415.8|6421|6417.8|6415.3|6412.2|643
1749488100000|2025-06-09 16:55:00|6418.3|6415.5|6426|6423.2|6426.3|6423.2|6416.6|6413.8|1644
1749488400000|2025-06-09 17:00:00|6425.6|6422.8|6422.6|6419.8|6428|6424.8|6421|6418.2|1004
1749488700000|2025-06-09 17:05:00|6421.6|6418.8|6417.3|6413.5|6422.3|6418.8|6413.3|6410.1|1163
1749489000000|2025-06-09 17:10:00|6416.3|6413.8|6418.6|6415.8|6420.6|6417.8|6415.3|6412.5|970
1749489300000|2025-06-09 17:15:00|6418.3|6415.5|6418.6|6415.8|6420.6|6417.3|6414.6|6411.8|890
1749489600000|2025-06-09 17:20:00|6417.9|6415.1|6416.6|6413.8|6418.9|6415.8|6414.4|6411.1|643
1749489900000|2025-06-09 17:25:00|6416.2|6413.4|6419.6|6416.8|6422.9|6419.8|6415.6|6412.8|1267
1749490200000|2025-06-09 17:30:00|6419.9|6417.1|6423.6|6420.8|6425.2|6422.1|6416.2|6413.4|1619
1749490500000|2025-06-09 17:35:00|6423.2|6420.4|6430.2|6427.4|6430.9|6427.7|6420.5|6417.7|966
1749490800000|2025-06-09 17:40:00|6429.9|6427.1|6434.2|6431.4|6435.5|6432.1|6429.5|6426.4|2126
1749491100000|2025-06-09 17:45:00|6434.5|6431.7|6431.5|6427.7|6435.5|6432.7|6430.5|6427.7|979
1749491400000|2025-06-09 17:50:00|6431.2|6428.4|6429.8|6426|6433.8|6431|6427.8|6424.7|1478
1749491700000|2025-06-09 17:55:00|6428.8|6426.4|6424.8|6422|6430.2|6427|6423.8|6420.9|804
1749492000000|2025-06-09 18:00:00|6424.5|6421.7|6428.1|6425.3|6429.5|6425.7|6422.8|6420|1003
1749492300000|2025-06-09 18:05:00|6428.5|6425.7|6432.1|6428.3|6434.5|6431.3|6428.1|6425.3|1052
1749492600000|2025-06-09 18:10:00|6431.8|6429|6430.8|6428|6433.5|6430.3|6430.1|6427|2130
1749492900000|2025-06-09 18:15:00|6431.1|6428.3|6436.8|6434|6440.8|6437.6|6430.8|6428|3360
1749493200000|2025-06-09 18:20:00|6437.1|6434.3|6455.7|6451.9|6455.7|6452.6|6436.8|6434|3382
1749493500000|2025-06-09 18:25:00|6455.4|6452.6|6458.1|6455.3|6460.1|6457.3|6450.4|6447.3|14436
1749493800000|2025-06-09 18:30:00|6458.7|6454.9|6463.7|6460.9|6467.4|6464.3|6458.1|6454.9|3622
1749494100000|2025-06-09 18:35:00|6463.1|6460.3|6464|6461.2|6466.7|6463.6|6463|6460.2|1340
1749494400000|2025-06-09 18:40:00|6464.4|6461.6|6464.4|6460.6|6466|6463.2|6463.4|6460.6|886
1749494700000|2025-06-09 18:45:00|6464|6461.2|6462|6459.2|6465|6462.2|6460.7|6457.6|1163
1749495000000|2025-06-09 18:50:00|6461.7|6458.9|6460.7|6456.9|6462.7|6459.5|6459.7|6456.9|1163
1749495300000|2025-06-09 18:55:00|6459.7|6455.9|6464.3|6461.5|6465.7|6462.5|6459|6455.7|1563
1749495600000|2025-06-09 19:00:00|6464.7|6461.9|6469.3|6466.5|6470.7|6467.8|6464.3|6460.5|569
1749495900000|2025-06-09 19:05:00|6469.6|6466.8|6466|6462.2|6471|6467.5|6465.3|6462.2|1097
1749496200000|2025-06-09 19:10:00|6465.6|6462.8|6465|6462.2|6467.3|6464.2|6464.3|6461|1325
1749496500000|2025-06-09 19:15:00|6465.3|6462.5|6463.3|6460.5|6465.9|6463.1|6462.3|6458.8|1279
1749496800000|2025-06-09 19:20:00|6463.6|6460.8|6462.6|6459.8|6463.6|6460.8|6460.6|6457.5|389
1749497100000|2025-06-09 19:25:00|6463.3|6459.5|6459.6|6456.8|6463.9|6461.1|6458.6|6455.4|641
1749497400000|2025-06-09 19:30:00|6459.3|6456.5|6455.9|6453.1|6460.1|6456.8|6450.2|6447.4|1611
1749497700000|2025-06-09 19:35:00|6455.6|6452.8|6456.2|6453.4|6460.9|6458.1|6455.6|6452.8|1125
1749498000000|2025-06-09 19:40:00|6455.6|6452.8|6458.2|6455.4|6460.2|6456.8|6455.2|6452.3|742
1749498300000|2025-06-09 19:45:00|6458.6|6455.8|6453.2|6450.4|6458.6|6455.8|6452.2|6449.1|236
1749498600000|2025-06-09 19:50:00|6453.9|6450.1|6458.9|6456.1|6461.2|6458.1|6453.5|6450.1|361
1749498900000|2025-06-09 19:55:00|6459.2|6456.4|6457.5|6454.7|6460.5|6457.7|6457.5|6454.7|725
1749499200000|2025-06-09 20:00:00|6457.8|6455|6462.5|6459.7|6463.2|6460.4|6457.8|6454.5|227
1749499500000|2025-06-09 20:05:00|6462.8|6460|6464.1|6461.3|6465.5|6462.7|6460.8|6458|679
1749499800000|2025-06-09 20:10:00|6464.5|6461.7|6462.5|6459.7|6465.1|6462.3|6461.8|6458.7|336
1749500100000|2025-06-09 20:15:00|6462.1|6459.3|6459.5|6456.7|6464.8|6461.7|6459.1|6456.3|575
1749500400000|2025-06-09 20:20:00|6460.1|6456.3|6463.1|6459.3|6463.5|6460.7|6459.8|6456.3|451
1749500700000|2025-06-09 20:25:00|6462.8|6460|6465.4|6462.6|6465.8|6462.6|6462.8|6460|174
1749501000000|2025-06-09 20:30:00|6466.1|6462.3|6468.4|6465.6|6468.9|6466|6463.4|6460.6|598
1749501300000|2025-06-09 20:35:00|6468.7|6465.9|6466.4|6463.6|6469.4|6466.6|6466.4|6463.6|254
1749501600000|2025-06-09 20:40:00|6467.4|6464.6|6466.7|6463.9|6467.7|6464.6|6466.4|6463.4|101
1749501900000|2025-06-09 20:45:00|6467.1|6464.3|6467.4|6464.6|6467.7|6464.6|6466.4|6463.3|139
1749502200000|2025-06-09 20:50:00|6467.7|6463.9|6465.4|6462.6|6467.7|6464.6|6462.4|6459.6|202
1749502500000|2025-06-09 20:55:00|6465.7|6461.9|6465.7|6462.9|6467.4|6463.9|6464.7|6461.2|107
1749506400000|2025-06-09 22:00:00|6469.6|6465.8|6464.9|6461.1|6469.6|6466.1|6460.5|6457.7|368
1749506700000|2025-06-09 22:05:00|6464.2|6461.4|6463.2|6459.4|6464.2|6461.4|6462.5|6459.4|31
1749507000000|2025-06-09 22:10:00|6462.5|6459.7|6460.9|6457.1|6463.9|6460.4|6460.2|6456.4|70
1749507300000|2025-06-09 22:15:00|6461.2|6458.4|6462.5|6458.7|6463.8|6460.4|6460.2|6456.4|72
1749507600000|2025-06-09 22:20:00|6462.2|6459.4|6463.2|6460.4|6463.8|6460.4|6462.2|6458.9|20
1749507900000|2025-06-09 22:25:00|6462.8|6460|6462.2|6459.4|6462.8|6460|6460.2|6457|36
1749508200000|2025-06-09 22:30:00|6461.8|6459|6461.1|6458.3|6462.5|6459.7|6460.8|6457.7|46
1749508500000|2025-06-09 22:35:00|6461.5|6457.7|6462.1|6458.3|6462.1|6458.7|6458.8|6455.3|60
1749508800000|2025-06-09 22:40:00|6461.8|6459|6463.1|6460.3|6464.1|6461.3|6461.8|6459|44
1749509100000|2025-06-09 22:45:00|6463.5|6459.7|6464.8|6461|6464.8|6461.3|6462.1|6458.7|20
1749509400000|2025-06-09 22:50:00|6463.8|6462|6461.4|6457.6|6463.8|6462|6460.4|6456.6|103
1749509700000|2025-06-09 22:55:00|6460.8|6457|6461.1|6458.3|6461.7|6458.3|6460.8|6457|262
1749510000000|2025-06-09 23:00:00|6461.7|6457.9|6462.1|6459.3|6462.7|6459.3|6461.1|6457.9|12
1749510300000|2025-06-09 23:05:00|6461.1|6458.3|6463.1|6460.3|6464.7|6461.3|6461.1|6458.3|69
1749510600000|2025-06-09 23:10:00|6463.4|6459.6|6463.7|6459.9|6463.7|6460.3|6462|6459.2|21
1749510900000|2025-06-09 23:15:00|6463.4|6460.6|6463.7|6459.9|6464.7|6461.6|6463.4|6459.9|19
1749511200000|2025-06-09 23:20:00|6463.4|6460.6|6463.7|6460.9|6463.9|6460.9|6462|6458.6|36
1749511500000|2025-06-09 23:25:00|6463.8|6459.9|6464.7|6460.9|6464.7|6461.2|6462|6459.2|33
1749511800000|2025-06-09 23:30:00|6464|6461.2|6463|6460.2|6464.3|6461.2|6463|6460.2|13
1749512100000|2025-06-09 23:35:00|6463.3|6459.5|6463|6460.2|6463.3|6460.2|6463|6459.5|14
1749512400000|2025-06-09 23:40:00|6463.3|6459.5|6462.3|6458.5|6463.3|6460.2|6462|6458.5|21
1749512700000|2025-06-09 23:45:00|6461.3|6458.2|6463.6|6460.8|6464.3|6461.2|6461.3|6458.2|20
1749513000000|2025-06-09 23:50:00|6464.6|6461.2|6464.6|6460.8|6466|6462.2|6463|6459.8|46
1749513300000|2025-06-09 23:55:00|6464.9|6461.1|6465.3|6461.5|6465.3|6462.1|6464.6|6460.8|12
1749513600000|2025-06-10 00:00:00|6464.9|6462.1|6467.9|6464.1|6470.6|6467.8|6461.9|6458.1|428
1749513900000|2025-06-10 00:05:00|6468.3|6465.1|6462.6|6458.8|6468.3|6465.1|6461.6|6458.1|116
1749514200000|2025-06-10 00:10:00|6462.2|6459.4|6464.9|6462.1|6467.9|6464.4|6462.2|6459.4|107
1749514500000|2025-06-10 00:15:00|6465.6|6461.8|6466.9|6464.1|6466.9|6464.1|6464.9|6461.8|25
1749514800000|2025-06-10 00:20:00|6467.5|6463.7|6468.9|6466.1|6470.2|6467.1|6466.5|6463.7|101
1749515100000|2025-06-10 00:25:00|6469.2|6466.4|6468.9|6466.1|6469.9|6467.1|6466.5|6463.7|72
1749515400000|2025-06-10 00:30:00|6469.5|6465.7|6470.2|6467.4|6471.2|6468.1|6468.9|6465.7|37
1749515700000|2025-06-10 00:35:00|6470.5|6467.7|6469.5|6466.7|6471.5|6468.1|6467.8|6465|70
1749516000000|2025-06-10 00:40:00|6469.8|6466|6472.2|6469.4|6473.2|6470|6469.2|6466|109
1749516300000|2025-06-10 00:45:00|6471.8|6469|6467.8|6465|6473.8|6470|6466.8|6463.7|110
1749516600000|2025-06-10 00:50:00|6468.8|6466|6469.8|6466|6470.1|6467|6467.5|6464|37
1749516900000|2025-06-10 00:55:00|6470.1|6467|6468.8|6466|6470.1|6467|6468.5|6465.3|21
1749517200000|2025-06-10 01:00:00|6469.8|6466.7|6475.4|6472.6|6477.1|6474|6464.4|6461.3|532
1749517500000|2025-06-10 01:05:00|6475.8|6473|6475.1|6472.3|6479.4|6476|6473.8|6471|402
1749517800000|2025-06-10 01:10:00|6475.8|6472|6474.1|6471.3|6477.8|6474|6472.8|6470|41
1749518100000|2025-06-10 01:15:00|6473.1|6470.3|6474.1|6471.3|6475.8|6473|6471.4|6468.6|105
1749518400000|2025-06-10 01:20:00|6474.4|6470.6|6478.7|6474.9|6479.1|6475.9|6470.7|6467.9|235
1749518700000|2025-06-10 01:25:00|6478.1|6475.3|6476.7|6473.9|6480.1|6476.9|6475.7|6472.3|89
1749519000000|2025-06-10 01:30:00|6476.4|6473.6|6472.7|6468.9|6478.7|6475.3|6471.4|6468.6|111
1749519300000|2025-06-10 01:35:00|6472|6469.2|6470.7|6467.9|6473|6469.9|6467.7|6464.9|263
1749519600000|2025-06-10 01:40:00|6471|6467.2|6477.7|6474.9|6478.7|6475.9|6470|6467.2|119
1749519900000|2025-06-10 01:45:00|6477.3|6474.5|6477.3|6473.5|6478|6474.9|6475.3|6472.2|103
1749520200000|2025-06-10 01:50:00|6476.7|6473.9|6480.3|6477.5|6481|6478.2|6476.3|6473.5|223
1749520500000|2025-06-10 01:55:00|6480.7|6477.9|6486.6|6483.8|6488.7|6485.9|6480.3|6477.5|602
1749520800000|2025-06-10 02:00:00|6486.3|6483.5|6487.6|6484.8|6488|6485.2|6483.6|6480.8|258
1749521100000|2025-06-10 02:05:00|6488|6485.2|6490.6|6487.8|6491.8|6488.5|6487.5|6484.2|358
1749521400000|2025-06-10 02:10:00|6490.9|6488.1|6488.6|6485.8|6493.6|6490.5|6488.6|6485.8|242
1749521700000|2025-06-10 02:15:00|6488.3|6485.5|6489.3|6486.5|6490|6487.2|6487.6|6484.3|165
1749522000000|2025-06-10 02:20:00|6489.6|6486.8|6486.6|6482.8|6490.6|6487.1|6484.3|6480.8|140
1749522300000|2025-06-10 02:25:00|6485.9|6483.1|6486.6|6483.8|6486.9|6483.8|6483.9|6480.8|87
1749522600000|2025-06-10 02:30:00|6486.3|6483.5|6491.6|6488.8|6491.6|6488.8|6484.6|6481.8|118
1749522900000|2025-06-10 02:35:00|6491.9|6488.1|6488.6|6485.8|6491.9|6488.8|6486.9|6483.8|380
1749523200000|2025-06-10 02:40:00|6488.9|6486.1|6486.9|6484.1|6490.9|6487.7|6486.9|6484.1|148
1749523500000|2025-06-10 02:45:00|6487.2|6484.4|6485.2|6482.4|6488.2|6484.4|6483.9|6480.4|152
1749523800000|2025-06-10 02:50:00|6485.6|6482.8|6486.5|6482.7|6486.6|6483.7|6484.2|6481.4|53
1749524100000|2025-06-10 02:55:00|6486.2|6482.4|6487.5|6484.7|6488.9|6485.7|6485.5|6482.4|50
1749524400000|2025-06-10 03:00:00|6488.2|6484.4|6489.2|6486.4|6489.5|6486.7|6486.5|6483.7|75
1749524700000|2025-06-10 03:05:00|6489.5|6486.7|6489.5|6486.7|6490.5|6487.4|6489.2|6486.4|47
1749525000000|2025-06-10 03:10:00|6490.2|6486.4|6488.5|6485.7|6490.5|6487|6488.5|6485.4|44
1749525300000|2025-06-10 03:15:00|6487.5|6484.7|6485.1|6482.3|6488.5|6485.4|6482.8|6479.7|69
1749525600000|2025-06-10 03:20:00|6486.5|6482.7|6485.5|6482.7|6486.5|6482.7|6483.5|6480.3|36
1749525900000|2025-06-10 03:25:00|6486.1|6482.3|6486.5|6482.7|6488.1|6484.3|6485.1|6481.7|60
1749526200000|2025-06-10 03:30:00|6486.1|6482.3|6478.4|6475.6|6486.5|6483.3|6477.4|6474.3|347
1749526500000|2025-06-10 03:35:00|6479.4|6476.6|6469.1|6465.3|6479.8|6476.6|6464.5|6461.7|815
1749526800000|2025-06-10 03:40:00|6469.5|6466.7|6474.4|6471.6|6476.1|6472.7|6469.5|6466.7|177
1749527100000|2025-06-10 03:45:00|6474.1|6471.3|6476.4|6473.6|6477.8|6474.6|6474.1|6470.6|78
1749527400000|2025-06-10 03:50:00|6476.8|6472.6|6475.1|6472.3|6477.1|6474|6473.4|6470.3|232
1749527700000|2025-06-10 03:55:00|6474.8|6472|6469.8|6467|6474.8|6472|6469.8|6466.6|182
1749528000000|2025-06-10 04:00:00|6470.8|6467.6|6471.4|6468.6|6472.4|6469.6|6469.4|6466.6|60
1749528300000|2025-06-10 04:05:00|6472.1|6469.3|6469.7|6466.9|6473.4|6470.6|6467.7|6464.9|275
1749528600000|2025-06-10 04:10:00|6470.1|6467.3|6471.4|6468.6|6472.4|6469.3|6469.4|6466.6|112
1749528900000|2025-06-10 04:15:00|6472|6468.2|6470.4|6467.6|6472.4|6469.6|6469.4|6466.6|85
1749529200000|2025-06-10 04:20:00|6470.7|6466.9|6468.4|6465.6|6470.7|6467.6|6468.4|6465.4|116
1749529500000|2025-06-10 04:25:00|6468.7|6465.9|6469.7|6466.9|6469.7|6466.9|6467.7|6464.5|142
1749529800000|2025-06-10 04:30:00|6470|6467.2|6469.3|6466.5|6470.3|6467.5|6469|6466.2|80
1749530100000|2025-06-10 04:35:00|6469.7|6466.9|6468.7|6465.9|6469.7|6466.9|6467.2|6463.9|194
1749530400000|2025-06-10 04:40:00|6469|6466.2|6469.3|6466.5|6470.7|6467.9|6469|6466.2|54
1749530700000|2025-06-10 04:45:00|6469|6466.2|6468.3|6465.5|6469.6|6466.5|6468|6465.2|26
1749531000000|2025-06-10 04:50:00|6468.6|6465.8|6468.3|6465.5|6472.3|6469.1|6468.3|6465.5|181
1749531300000|2025-06-10 04:55:00|6468.6|6465.8|6469.9|6467.1|6470.3|6467.5|6468.6|6465.8|39
1749531600000|2025-06-10 05:00:00|6470.9|6467.5|6472.3|6468.5|6473.3|6470.5|6468.6|6465.5|281
1749531900000|2025-06-10 05:05:00|6471.6|6468.8|6475.9|6473.1|6477.9|6474.8|6470.6|6467.8|212
1749532200000|2025-06-10 05:10:00|6475.6|6472.8|6474.6|6471.8|6475.9|6472.8|6472.9|6469.8|28
1749532500000|2025-06-10 05:15:00|6474.2|6471.4|6470.5|6467.7|6474.6|6471.8|6468.9|6465.7|82
1749532800000|2025-06-10 05:20:00|6470.9|6467.1|6464.9|6462.1|6470.9|6467.6|6462.9|6460.1|231
1749533100000|2025-06-10 05:25:00|6465.2|6461.4|6461.2|6458.4|6467.2|6464.1|6458.9|6456.1|250
1749533400000|2025-06-10 05:30:00|6462.2|6459.4|6464.2|6461.4|6465.5|6462.1|6459.2|6456.1|385
1749533700000|2025-06-10 05:35:00|6465.5|6461.7|6469.2|6466.4|6472.5|6469.4|6463.8|6460.4|211
1749534000000|2025-06-10 05:40:00|6469.5|6465.7|6474.2|6471.4|6475.5|6472.4|6468.2|6465|50
1749534300000|2025-06-10 05:45:00|6473.8|6471|6468.2|6465.4|6474.5|6471.4|6468.2|6465.4|107
1749534600000|2025-06-10 05:50:00|6468.8|6465|6468.1|6465.3|6470.5|6466.7|6465.8|6463|35
1749534900000|2025-06-10 05:55:00|6468.5|6464.7|6467.1|6464.3|6468.5|6465.3|6465.8|6462|46
1749535200000|2025-06-10 06:00:00|6466.8|6464|6475.8|6473|6476.8|6473.6|6463.8|6461|166
1749535500000|2025-06-10 06:05:00|6476.4|6472.6|6475.1|6472.3|6478.8|6475.6|6474.4|6470.6|195
1749535800000|2025-06-10 06:10:00|6475.4|6472.6|6470.1|6466.3|6475.4|6472.6|6468.4|6465.3|75
1749536100000|2025-06-10 06:15:00|6470.8|6467|6474.4|6471.6|6475.7|6471.9|6469.4|6466.6|37
1749536400000|2025-06-10 06:20:00|6474.7|6471.9|6479|6475.2|6480.7|6477.2|6474.7|6471.6|329
1749536700000|2025-06-10 06:25:00|6478.7|6475.9|6474.7|6471.9|6480|6476.2|6472.7|6469.9|178
1749537000000|2025-06-10 06:30:00|6475|6472.2|6471.4|6468.6|6478.4|6474.6|6470.4|6467.6|107
1749537300000|2025-06-10 06:35:00|6471|6468.2|6470.4|6467.6|6472.4|6469.6|6468.7|6465.9|82
1749537600000|2025-06-10 06:40:00|6470|6467.2|6473.3|6470.5|6473.3|6470.5|6470|6466.5|122
1749537900000|2025-06-10 06:45:00|6473.7|6470.9|6471.3|6468.5|6476.7|6473.5|6467.3|6464.5|338
1749538200000|2025-06-10 06:50:00|6470.3|6467.5|6464.3|6461.5|6472|6468.8|6464|6460.9|167
1749538500000|2025-06-10 06:55:00|6465.3|6462.5|6461.3|6457.5|6465.7|6462.5|6459.1|6455.8|437
1749538800000|2025-06-10 07:00:00|6461.6|6457.8|6467.9|6464.1|6471|6467.5|6461.6|6457.8|369
1749539100000|2025-06-10 07:05:00|6467.3|6463.5|6471.2|6468.4|6476.6|6473.4|6463.3|6460.1|1466
1749539400000|2025-06-10 07:10:00|6470.2|6467.4|6468.6|6465.8|6471.6|6468.1|6463.6|6460.4|736
1749539700000|2025-06-10 07:15:00|6469.2|6466.4|6460.9|6458.1|6469.6|6466.4|6459.3|6456.5|619
1749540000000|2025-06-10 07:20:00|6461.3|6457.5|6453.2|6450.4|6461.3|6458.5|6453.2|6450.4|459
1749540300000|2025-06-10 07:25:00|6453.6|6450.8|6457.6|6454.8|6458.7|6455.4|6453.2|6450.4|286
1749540600000|2025-06-10 07:30:00|6457.2|6454.4|6460.2|6457.4|6463.4|6460.4|6457.2|6454.4|396
1749540900000|2025-06-10 07:35:00|6459.2|6456.4|6453.6|6450.8|6459.2|6456.4|6453.2|6450.4|552
1749541200000|2025-06-10 07:40:00|6453.2|6450.4|6449.2|6446.4|6454.6|6451.8|6448.5|6445.2|750
1749541500000|2025-06-10 07:45:00|6447.9|6445.1|6454.2|6451.4|6454.2|6451.4|6444.5|6441.4|482
1749541800000|2025-06-10 07:50:00|6454.5|6451.7|6461.8|6458|6462.2|6459|6452.2|6449|601
1749542100000|2025-06-10 07:55:00|6461.2|6458.4|6456.2|6453.4|6466.8|6463.7|6455.8|6452.4|829
1749542400000|2025-06-10 08:00:00|6456.5|6453.7|6455.1|6452.3|6460.8|6458|6450.2|6446.7|418
1749542700000|2025-06-10 08:05:00|6455.8|6452|6461.1|6458.3|6461.1|6458.3|6454.1|6451.3|273
1749543000000|2025-06-10 08:10:00|6462.1|6459.3|6460.1|6456.3|6467.4|6464|6458.1|6454.8|667
1749543300000|2025-06-10 08:15:00|6459.5|6456.7|6466.4|6462.6|6468.8|6465.6|6457.8|6455|1463
1749543600000|2025-06-10 08:20:00|6466.1|6463.3|6469.7|6466.9|6474.1|6471.3|6466.1|6462.6|367
1749543900000|2025-06-10 08:25:00|6470.4|6466.6|6468.7|6465.9|6475.2|6471.9|6467.7|6464.8|537
1749544200000|2025-06-10 08:30:00|6469.2|6466.4|6475|6472.2|6477.1|6474.3|6468.7|6465.9|948
1749544500000|2025-06-10 08:35:00|6475.4|6472.6|6474|6471.2|6478.4|6475.2|6471.7|6468.6|483
1749544800000|2025-06-10 08:40:00|6474.4|6471.6|6468.4|6465.6|6474.4|6471.6|6463.7|6460.9|472
1749545100000|2025-06-10 08:45:00|6468|6465.2|6470.4|6467.6|6472.4|6469.6|6462.5|6459.2|553
1749545400000|2025-06-10 08:50:00|6470.7|6467.9|6467.3|6464.5|6474.3|6471.2|6466.7|6463.9|248
1749545700000|2025-06-10 08:55:00|6467.6|6464.8|6475|6472.2|6475.3|6472.2|6465.3|6462.2|205
1749546000000|2025-06-10 09:00:00|6475.3|6472.5|6474.3|6470.5|6480|6476.2|6470.3|6467.2|281
1749546300000|2025-06-10 09:05:00|6474|6470.2|6470.3|6467.5|6474.3|6471.2|6468.3|6465.5|252
1749546600000|2025-06-10 09:10:00|6470.7|6466.9|6480.6|6477.8|6480.6|6477.8|6469|6465.5|291
1749546900000|2025-06-10 09:15:00|6480.9|6478.1|6486.2|6483.4|6487.7|6484.8|6478.9|6476.1|579
1749547200000|2025-06-10 09:20:00|6485.9|6483.1|6486.6|6482.8|6489.6|6486.4|6485.1|6481.8|335
1749547500000|2025-06-10 09:25:00|6485.9|6483.1|6482.9|6479.1|6487.9|6485.1|6480.3|6477.4|407
1749547800000|2025-06-10 09:30:00|6482.6|6479.8|6486.6|6483.8|6492.2|6488.9|6480.9|6478.1|571
1749548100000|2025-06-10 09:35:00|6486.2|6483.4|6482.9|6480.1|6487.9|6484.8|6482.5|6479.1|144
1749548400000|2025-06-10 09:40:00|6483.9|6479.7|6477.9|6474.1|6484.9|6482.1|6476.9|6473.7|397
1749548700000|2025-06-10 09:45:00|6477.2|6474.4|6465.6|6461.8|6480.2|6477.1|6464.9|6461.4|786
1749549000000|2025-06-10 09:50:00|6465.2|6462.4|6467.5|6464.7|6467.6|6464.7|6460.6|6457.3|563
1749549300000|2025-06-10 09:55:00|6467.2|6464.4|6468.5|6465.7|6471.8|6469|6466.8|6463.7|718
1749549600000|2025-06-10 10:00:00|6468.8|6466|6478.1|6474.3|6478.5|6475.3|6467.1|6463.7|868
1749549900000|2025-06-10 10:05:00|6477.8|6475.3|6476.5|6473.7|6479.1|6476.3|6473.5|6470.7|347
1749550200000|2025-06-10 10:10:00|6476.8|6474|6484.1|6480.3|6484.5|6481.3|6476.5|6473.7|269
1749550500000|2025-06-10 10:15:00|6483.6|6481.3|6482.4|6479.6|6485.5|6482|6481.1|6478.3|261
1749550800000|2025-06-10 10:20:00|6483.1|6479.3|6477.4|6474.6|6483.4|6480|6475.1|6472.3|317
1749551100000|2025-06-10 10:25:00|6477.1|6474.3|6476.7|6473.9|6478.7|6475.3|6475.1|6472.3|643
1749551400000|2025-06-10 10:30:00|6476.4|6473.6|6477.4|6474.6|6478.1|6474.9|6474.1|6471|235
1749551700000|2025-06-10 10:35:00|6478.1|6474.3|6481.1|6477.3|6482.1|6479.3|6476.1|6473.3|163
1749552000000|2025-06-10 10:40:00|6480.7|6477.9|6487.3|6484.5|6489|6485.9|6479.7|6476.6|397
1749552300000|2025-06-10 10:45:00|6487.7|6484.9|6490.7|6487.9|6492.7|6489.5|6486.7|6483.5|874
1749552600000|2025-06-10 10:50:00|6491|6488.2|6487.7|6484.9|6493.7|6490.5|6487|6484.2|321
1749552900000|2025-06-10 10:55:00|6488.3|6485.5|6489.7|6486.9|6491|6488.2|6487.7|6484.9|162
1749553200000|2025-06-10 11:00:00|6490|6487.2|6490.6|6487.8|6494.9|6492.1|6489|6485.9|583
1749553500000|2025-06-10 11:05:00|6491|6488.2|6488|6484.2|6492.3|6489.2|6486|6483|845
1749553800000|2025-06-10 11:10:00|6487|6483.8|6485.6|6482.8|6490|6486.5|6482|6479.2|523
1749554100000|2025-06-10 11:15:00|6486.6|6483.8|6485.6|6482.8|6489|6485.8|6483.3|6480.5|407
1749554400000|2025-06-10 11:20:00|6486.6|6482.5|6492.6|6488.8|6492.9|6489.8|6485.6|6482.5|400
1749554700000|2025-06-10 11:25:00|6490.9|6488.1|6485.6|6482.8|6491.9|6488.5|6477.9|6475.1|1114
1749555000000|2025-06-10 11:30:00|6485.9|6483.1|6494.6|6491.8|6495.6|6492.1|6484.6|6481.8|520
1749555300000|2025-06-10 11:35:00|6495.2|6492.4|6490.9|6488.1|6495.6|6492.8|6488.9|6485.8|392
1749555600000|2025-06-10 11:40:00|6490.3|6487.5|6491.2|6487.4|6494.2|6491.1|6489.6|6486.4|489
1749555900000|2025-06-10 11:45:00|6490.9|6488.1|6496.9|6494.1|6497.4|6494.4|6488.1|6484.8|498
1749556200000|2025-06-10 11:50:00|6497.2|6494.4|6489.9|6487.1|6498.2|6495.4|6486.3|6483.5|624
1749556500000|2025-06-10 11:55:00|6490.6|6486.8|6496.2|6493.4|6496.9|6494.1|6489.6|6486.1|850
1749556800000|2025-06-10 12:00:00|6496.5|6493.7|6497.1|6494.3|6499.5|6496.4|6491.5|6488.4|642
1749557100000|2025-06-10 12:05:00|6498.1|6495.3|6495.1|6492.3|6499.5|6496.3|6495.1|6491.7|754
1749557400000|2025-06-10 12:10:00|6496.1|6493.3|6489.8|6487|6496.5|6493.7|6489.5|6486.4|469
1749557700000|2025-06-10 12:15:00|6490.2|6487.4|6495.8|6493|6496.2|6493.4|6486.8|6484|326
1749558000000|2025-06-10 12:20:00|6496.5|6493.7|6497.8|6495|6499.1|6495.7|6495.8|6492.7|274
1749558300000|2025-06-10 12:25:00|6498.4|6494.6|6497.8|6494|6500.1|6497|6496.8|6494|341
1749558600000|2025-06-10 12:30:00|6497.1|6494.3|6498.8|6496|6504.4|6500.6|6496.1|6493|1149
1749558900000|2025-06-10 12:35:00|6499.4|6495.6|6491.1|6488.3|6501.4|6498.3|6490.8|6488|875
1749559200000|2025-06-10 12:40:00|6490.8|6488|6494.4|6490.6|6495.4|6492.3|6486.8|6483.3|1101
1749559500000|2025-06-10 12:45:00|6494.1|6491.3|6484.7|6481.9|6495.4|6491.9|6483.1|6479.3|1299
1749559800000|2025-06-10 12:50:00|6486.1|6482.3|6474.1|6471.3|6486.1|6482.9|6472.8|6469.8|1371
1749560100000|2025-06-10 12:55:00|6473.8|6471|6470.5|6467.7|6480.4|6477.3|6468.8|6465.7|2868
1749560400000|2025-06-10 13:00:00|6472.1|6469.3|6490|6487.2|6492.4|6489.6|6470.5|6467|2693
1749560700000|2025-06-10 13:05:00|6489.7|6486.9|6482.4|6479.6|6491|6487.9|6478.7|6475.9|1106
1749561000000|2025-06-10 13:10:00|6482.1|6479.3|6474.1|6471.3|6483.7|6480.6|6472.8|6470|982
1749561300000|2025-06-10 13:15:00|6475.1|6472.3|6470.1|6467.3|6477.4|6474.3|6462.8|6460|1918
1749561600000|2025-06-10 13:20:00|6469.8|6467|6467.4|6464.6|6472|6469.2|6464.1|6461.1|698
1749561900000|2025-06-10 13:25:00|6467|6464.2|6466|6463.2|6469.7|6466.5|6463.4|6460.6|761
1749562200000|2025-06-10 13:30:00|6467|6464.8|6478|6475.2|6481|6478.2|6466|6463.2|2124
1749562500000|2025-06-10 13:35:00|6477.6|6474.8|6479.3|6476.5|6480.6|6477.8|6473.3|6470.2|1751
1749562800000|2025-06-10 13:40:00|6479|6476.2|6492.2|6489.4|6494.6|6491.8|6478|6475.2|1737
1749563100000|2025-06-10 13:45:00|6492.6|6489.8|6500.1|6496.3|6501.1|6498.3|6491.9|6488.8|4188
1749563400000|2025-06-10 13:50:00|6499.8|6497|6498|6494.2|6505.1|6501.9|6496.1|6493|3856
1749563700000|2025-06-10 13:55:00|6497.7|6494.9|6511.2|6508.4|6512.2|6509.1|6496|6493.2|4606
1749564000000|2025-06-10 14:00:00|6511.9|6509.1|6511.3|6508.5|6517.5|6514.1|6505.3|6502.5|3797
1749564300000|2025-06-10 14:05:00|6510.9|6508.1|6509.3|6506.5|6516.9|6513.8|6507|6503.8|3049
1749564600000|2025-06-10 14:10:00|6509.6|6506.8|6511.2|6508.4|6514.6|6511.8|6509.3|6506.5|2478
1749564900000|2025-06-10 14:15:00|6510.9|6508.1|6500.6|6497.8|6511.2|6508.4|6492.9|6490.1|4977
1749565200000|2025-06-10 14:20:00|6500.2|6497.4|6513.5|6510.7|6514.9|6511.7|6497.9|6494.8|2083
1749565500000|2025-06-10 14:25:00|6514.5|6511.7|6518.5|6515.7|6520.2|6517|6514.5|6511.7|2595
1749565800000|2025-06-10 14:30:00|6518.9|6516.1|6520.5|6517.7|6522.2|6519|6514.5|6511.7|1556
1749566100000|2025-06-10 14:35:00|6520.8|6517|6518.8|6516|6524.5|6521.2|6518.8|6516|1726
1749566400000|2025-06-10 14:40:00|6519.8|6516.4|6521.8|6519|6523.8|6520.7|6517|6513.7|1585
1749566700000|2025-06-10 14:45:00|6522.8|6519.7|6517.2|6514.4|6523.8|6520.7|6515.2|6511.7|2081
1749567000000|2025-06-10 14:50:00|6517.5|6514.7|6516.5|6513.7|6519.8|6517|6509.9|6506.6|1840
1749567300000|2025-06-10 14:55:00|6516.2|6513.4|6519.1|6516.3|6519.1|6516.3|6513.1|6510.3|820
1749567600000|2025-06-10 15:00:00|6519.5|6516.7|6526.1|6523.3|6527.1|6524.3|6519.5|6516.7|2648
1749567900000|2025-06-10 15:05:00|6526.8|6523|6525.7|6522.9|6528.4|6525.6|6520.1|6517|2046
1749568200000|2025-06-10 15:10:00|6526.1|6523.3|6524.4|6521.6|6531.4|6528.6|6521.7|6518.6|3832
1749568500000|2025-06-10 15:15:00|6525.4|6522.6|6532.4|6529.6|6534.7|6531.6|6523.7|6520.4|2732
1749568800000|2025-06-10 15:20:00|6532.1|6529.3|6532.4|6529.6|6533.7|6530.6|6528.4|6525.6|1581
1749569100000|2025-06-10 15:25:00|6533|6530.2|6541.4|6538.6|6541.7|6538.6|6531.4|6528.2|3120
1749569400000|2025-06-10 15:30:00|6540.9|6538.1|6541|6537.2|6546.3|6543.5|6529.3|6526.2|5051
1749569700000|2025-06-10 15:35:00|6540.6|6537.8|6530.3|6527.5|6545|6541.8|6530|6526.9|1954
1749570000000|2025-06-10 15:40:00|6530.6|6527.8|6527|6524.2|6534|6531.2|6523|6519.9|2235
1749570300000|2025-06-10 15:45:00|6526.4|6523.2|6515|6512.2|6526.4|6523.6|6513|6509.6|2686
1749570600000|2025-06-10 15:50:00|6515.3|6511.5|6508|6505.2|6518|6515.2|6505.3|6502.4|2871
1749570900000|2025-06-10 15:55:00|6508.7|6505.9|6501.7|6498.9|6510.3|6507.2|6490.4|6487.6|3515
1749571200000|2025-06-10 16:00:00|6502|6498.2|6501.4|6497.6|6504|6500.9|6498.4|6495.2|2354
1749571500000|2025-06-10 16:05:00|6500.4|6496.9|6497.4|6494.6|6500.7|6497.6|6495.1|6492.3|1757
1749571800000|2025-06-10 16:10:00|6497|6494.2|6500|6497.2|6501.4|6498.2|6496.7|6493.9|922
1749572100000|2025-06-10 16:15:00|6500.3|6497.5|6501.7|6498.9|6507|6504.2|6499.7|6496.9|1687
1749572400000|2025-06-10 16:20:00|6501|6498.2|6501|6498.2|6503|6500.2|6499|6496.2|1009
1749572700000|2025-06-10 16:25:00|6501.4|6497.6|6505.6|6502.8|6507.7|6504.2|6500.7|6497.2|809
1749573000000|2025-06-10 16:30:00|6506.3|6503.5|6509.3|6506.5|6509.8|6506.8|6506.3|6503.5|726
1749573300000|2025-06-10 16:35:00|6509.6|6505.8|6506.6|6503.8|6512.3|6509.5|6506.3|6503.1|1484
1749573600000|2025-06-10 16:40:00|6507.3|6504.5|6491.7|6487.9|6507.6|6504.5|6491.1|6487.9|2350
1749573900000|2025-06-10 16:45:00|6491.4|6488.6|6482.3|6479.5|6492.1|6489.3|6476.5|6473.7|5580
1749574200000|2025-06-10 16:50:00|6482.7|6478.9|6469.4|6466.6|6482.7|6479.5|6469.4|6466.6|2428
1749574500000|2025-06-10 16:55:00|6470.4|6467.6|6463.1|6459.3|6470.8|6467.6|6462.1|6459|2560
1749574800000|2025-06-10 17:00:00|6462.5|6459.7|6457.8|6455|6463.1|6460.3|6449.8|6447|4057
1749575100000|2025-06-10 17:05:00|6457.5|6454|6464.1|6461.3|6467.1|6464.3|6454.5|6451.4|4311
1749575400000|2025-06-10 17:10:00|6464.4|6461.6|6462.7|6459.9|6467.3|6464.5|6461.4|6458.3|1523
1749575700000|2025-06-10 17:15:00|6462.4|6459.6|6456.4|6453.6|6462.4|6459.6|6454.4|6451.6|1367
1749576000000|2025-06-10 17:20:00|6456.7|6452.9|6451.1|6448.3|6459.4|6456.6|6451.1|6447.9|1785
1749576300000|2025-06-10 17:25:00|6451.4|6448.6|6455.1|6452.3|6456.4|6453.3|6448.4|6445.6|1738
1749576600000|2025-06-10 17:30:00|6454.7|6451.9|6453|6450.2|6455.8|6453|6452.1|6448.6|914
1749576900000|2025-06-10 17:35:00|6452.7|6449.9|6440.4|6437.6|6454.3|6451.5|6438.7|6435.9|1951
1749577200000|2025-06-10 17:40:00|6440.7|6437.9|6443.4|6439.6|6444.7|6441.9|6437.2|6433.9|1578
1749577500000|2025-06-10 17:45:00|6442.7|6439.9|6443.4|6440.6|6444.1|6441.2|6438.7|6435.6|763
1749577800000|2025-06-10 17:50:00|6442.7|6439.9|6443|6440.2|6444.4|6441.6|6439.4|6436.2|1491
1749578100000|2025-06-10 17:55:00|6443.3|6440.5|6448|6445.2|6450.6|6447.5|6443.3|6440.5|1620
1749578400000|2025-06-10 18:00:00|6447.6|6444.8|6448.3|6444.5|6453.3|6449.8|6444|6440.8|1808
1749578700000|2025-06-10 18:05:00|6447.7|6444.9|6447|6444.2|6452|6448.2|6444|6441.2|1726
1749579000000|2025-06-10 18:10:00|6446.7|6443.9|6442.9|6440.1|6447.3|6444.5|6439.7|6436.5|2485
1749579300000|2025-06-10 18:15:00|6443.6|6439.8|6442.9|6440.1|6445.3|6442.1|6432.6|6429.8|5233
1749579600000|2025-06-10 18:20:00|6443.2|6440.4|6437.9|6435.1|6443.9|6441.1|6435.6|6432.5|2844
1749579900000|2025-06-10 18:25:00|6438.3|6435.5|6422.6|6419.8|6441.9|6439.1|6421.3|6418.2|16612
1749580200000|2025-06-10 18:30:00|6422.3|6419.5|6385|6382.2|6422.3|6419.5|6384|6380.8|6132
1749580500000|2025-06-10 18:35:00|6385.3|6382.5|6392.9|6390.1|6396.6|6393.4|6384.3|6381.5|2193
1749580800000|2025-06-10 18:40:00|6393.2|6390.4|6396.2|6393.4|6396.5|6393.4|6390.9|6388.1|852
1749581100000|2025-06-10 18:45:00|6396.5|6393.7|6392.9|6390.1|6396.9|6394.1|6384.9|6381.4|1083
1749581400000|2025-06-10 18:50:00|6393.2|6389.4|6390.9|6388.1|6395.9|6393.1|6388.2|6385.4|692
1749581700000|2025-06-10 18:55:00|6391.2|6387.4|6397.1|6394.3|6398.5|6395|6388.6|6385.4|1021
1749582000000|2025-06-10 19:00:00|6397.5|6393.7|6403.5|6400.7|6404.5|6401.7|6396.1|6393|780
1749582300000|2025-06-10 19:05:00|6403.8|6401|6396.5|6392.7|6403.8|6401|6395.1|6392.2|439
1749582600000|2025-06-10 19:10:00|6396.1|6393.3|6395.8|6393|6397.5|6394.7|6394.1|6391.3|473
1749582900000|2025-06-10 19:15:00|6396.2|6393.4|6393.5|6390.7|6397.1|6394|6392.5|6389.3|589
1749583200000|2025-06-10 19:20:00|6394.1|6390.3|6397.5|6394.7|6397.5|6394.7|6392.5|6389.3|295
1749583500000|2025-06-10 19:25:00|6398.1|6395.3|6396.1|6393.3|6399.1|6396.3|6395.5|6392.3|204
1749583800000|2025-06-10 19:30:00|6396.5|6393.7|6400.8|6398|6401.1|6398.3|6396.1|6393.3|194
1749584100000|2025-06-10 19:35:00|6400.5|6397.7|6400.1|6397.3|6401.5|6398.3|6398.5|6395.3|263
1749584400000|2025-06-10 19:40:00|6400.4|6397.6|6400.7|6397.9|6402.1|6398.9|6398.7|6395.9|236
1749584700000|2025-06-10 19:45:00|6400.4|6397.6|6403.4|6400.6|6404.4|6401.3|6399.6|6396.3|523
1749585000000|2025-06-10 19:50:00|6404.1|6401.3|6412|6409.2|6413.4|6410.2|6403.1|6400.3|855
1749585300000|2025-06-10 19:55:00|6412.6|6408.8|6415.3|6412.5|6420.3|6417.2|6411|6408.2|904
1749585600000|2025-06-10 20:00:00|6415.6|6411.8|6409.6|6405.8|6415.6|6412.2|6409|6405.8|449
1749585900000|2025-06-10 20:05:00|6409|6406.2|6410.3|6407.5|6412|6408.8|6408.6|6405.8|117
1749586200000|2025-06-10 20:10:00|6410.6|6407.8|6412|6409.2|6415|6411.5|6410|6406.8|435
1749586500000|2025-06-10 20:15:00|6411.7|6408.9|6416.6|6413.8|6417.6|6414.4|6411|6408.2|357
1749586800000|2025-06-10 20:20:00|6416.2|6413.4|6415.6|6411.8|6417.9|6414.8|6413.9|6410.8|89
1749587100000|2025-06-10 20:25:00|6415.2|6412.4|6415.6|6411.8|6418.3|6414.8|6415.2|6411.8|231
1749587400000|2025-06-10 20:30:00|6415.4|6411.6|6405.6|6402.8|6417.6|6413.8|6405.3|6402.1|452
1749587700000|2025-06-10 20:35:00|6405.9|6403.1|6404.5|6400.7|6410.6|6407.5|6404.2|6400.7|275
1749588000000|2025-06-10 20:40:00|6404.2|6401.4|6400.6|6396.8|6404.9|6401.7|6400.2|6396.8|717
1749588300000|2025-06-10 20:45:00|6400.2|6397.4|6398.2|6395.4|6400.6|6397.4|6393.6|6390.8|272
1749588600000|2025-06-10 20:50:00|6398.6|6395.8|6398.9|6395.1|6400.6|6397.4|6395.6|6392.4|98
1749588900000|2025-06-10 20:55:00|6398.6|6394.8|6398.6|6394.8|6401.1|6397.8|6396.9|6393.5|220
1749592800000|2025-06-10 22:00:00|6400.8|6398|6401.7|6398.9|6404.1|6401|6397.8|6394.6|258
1749593100000|2025-06-10 22:05:00|6401|6398.2|6392.4|6388.6|6402|6398.9|6390.5|6387.2|164
1749593400000|2025-06-10 22:10:00|6391.7|6388.9|6399.4|6395.6|6400.4|6396.9|6391|6388.2|60
1749593700000|2025-06-10 22:15:00|6400|6396.2|6397|6394.2|6400|6396.2|6396.7|6393.6|42
1749594000000|2025-06-10 22:20:00|6398.4|6394.6|6397.3|6394.5|6398.4|6395.2|6396.7|6393.4|37
1749594300000|2025-06-10 22:25:00|6398|6394.2|6395.3|6391.5|6398|6394.5|6394|6390.8|34
1749594600000|2025-06-10 22:30:00|6395|6392.2|6394.3|6390.5|6395.6|6392.2|6393.3|6389.8|39
1749594900000|2025-06-10 22:35:00|6394|6391.2|6394|6391.2|6395.3|6392.5|6394|6390.5|16
1749595200000|2025-06-10 22:40:00|6394.3|6390.5|6395.9|6393.1|6397.3|6393.5|6394|6390.5|10
1749595500000|2025-06-10 22:45:00|6396.6|6392.8|6394.3|6390.5|6396.9|6393.5|6393.3|6389.8|29
1749595800000|2025-06-10 22:50:00|6393.9|6390.1|6398.9|6395.1|6398.9|6395.1|6392.9|6389.8|28
1749596100000|2025-06-10 22:55:00|6398.3|6395.5|6398.3|6394.5|6398.9|6395.8|6396.6|6393.7|18
1749596400000|2025-06-10 23:00:00|6397.9|6394.1|6393.5|6390.7|6398.3|6394.8|6393.5|6390.7|26
1749596700000|2025-06-10 23:05:00|6393.9|6391.1|6396.5|6392.7|6400.5|6397.1|6393.9|6391.1|142
1749597000000|2025-06-10 23:10:00|6396.2|6392.4|6400.5|6396.7|6400.5|6397.1|6395.7|6392.4|68
1749597300000|2025-06-10 23:15:00|6400.8|6397|6404.9|6402.1|6405.5|6402.1|6400.8|6397|126
1749597600000|2025-06-10 23:20:00|6404.5|6400.7|6403.5|6400.7|6405.5|6402.1|6403.5|6400.7|25
1749597900000|2025-06-10 23:25:00|6403.8|6400|6401.5|6397.7|6405.5|6402|6399.1|6395.7|116
1749598200000|2025-06-10 23:30:00|6402.4|6398.6|6401.8|6398|6403.8|6401|6400.8|6398|34
1749598500000|2025-06-10 23:35:00|6401.3|6399|6401.5|6397.7|6402.8|6400|6399.8|6396|56
1749598800000|2025-06-10 23:40:00|6400.8|6398|6401.4|6397.6|6401.4|6398|6399.8|6396.5|18
1749599100000|2025-06-10 23:45:00|6402.4|6398.6|6403.1|6399.3|6404.4|6401.6|6400.8|6398|70
1749599400000|2025-06-10 23:50:00|6402.8|6400|6401.8|6398|6403.1|6400|6399.8|6396.3|41
1749599700000|2025-06-10 23:55:00|6402.1|6398.3|6403.8|6400|6403.8|6400.6|6401.4|6397.6|14
1749600000000|2025-06-11 00:00:00|6403.4|6400.6|6394.5|6391.7|6404.1|6401|6393.5|6390.3|636
1749600300000|2025-06-11 00:05:00|6394.7|6391.9|6396.1|6393.3|6397.8|6395|6394.5|6391.2|111
1749600600000|2025-06-11 00:10:00|6396.4|6393.6|6390.4|6387.6|6396.8|6393.6|6389.4|6386|209
1749600900000|2025-06-11 00:15:00|6390.8|6387|6391.4|6388.6|6393.8|6390.6|6389.8|6386.6|59
1749601200000|2025-06-11 00:20:00|6391.1|6388.3|6390.4|6387.6|6392.1|6389.3|6389.8|6386.6|34
1749601500000|2025-06-11 00:25:00|6390.8|6387|6387.8|6384|6390.8|6387.6|6385.8|6383|135
1749601800000|2025-06-11 00:30:00|6387.4|6384.6|6395|6392.2|6395.7|6392.6|6387.4|6384.6|107
1749602100000|2025-06-11 00:35:00|6395.4|6391.6|6394.4|6391.6|6396.7|6393.6|6394|6391.2|52
1749602400000|2025-06-11 00:40:00|6393.7|6390.6|6393.4|6390.6|6394.4|6391.6|6392.4|6388.9|219
1749602700000|2025-06-11 00:45:00|6392.7|6389.9|6394|6391.2|6394|6391.2|6392.4|6389.2|23
1749603000000|2025-06-11 00:50:00|6393.7|6390.9|6394.3|6391.5|6396|6393.2|6393|6389.2|98
1749603300000|2025-06-11 00:55:00|6395|6391.2|6397|6394.2|6399.5|6396.5|6394|6391.2|194
1749603600000|2025-06-11 01:00:00|6397.3|6394.5|6403.3|6400.5|6412.7|6409.5|6397.3|6394.5|527
1749603900000|2025-06-11 01:05:00|6402.7|6399.5|6406.3|6403.5|6409.7|6406.5|6402.3|6399.2|61
1749604200000|2025-06-11 01:10:00|6406.7|6402.9|6406.3|6403.5|6412.8|6409.5|6405.3|6401.9|229
1749604500000|2025-06-11 01:15:00|6406.6|6402.8|6402.3|6399.5|6411.3|6408.5|6402.3|6399.1|165
1749604800000|2025-06-11 01:20:00|6402.9|6399.1|6398.9|6395.1|6403.3|6400.1|6395.3|6392.5|138
1749605100000|2025-06-11 01:25:00|6398.6|6395.8|6400|6397.2|6403.3|6400.1|6396.6|6393.8|210
1749605400000|2025-06-11 01:30:00|6400.3|6396.5|6399.2|6396.4|6400.6|6397.4|6396.3|6393.5|50
1749605700000|2025-06-11 01:35:00|6399.6|6395.8|6404.9|6402.1|6405.7|6402.4|6397.2|6394.4|127
1749606000000|2025-06-11 01:40:00|6405.6|6401.8|6410.6|6407.8|6412.9|6410.1|6404.9|6401.8|163
1749606300000|2025-06-11 01:45:00|6410.9|6408.1|6411.6|6408.8|6414.6|6410.8|6410.2|6407.3|100
1749606600000|2025-06-11 01:50:00|6411.2|6408.4|6410.6|6407.8|6414.6|6411.8|6410.6|6407.4|119
1749606900000|2025-06-11 01:55:00|6411.2|6407.4|6411.5|6407.7|6412.9|6410.1|6409.5|6406.7|55
1749607200000|2025-06-11 02:00:00|6411.2|6408.4|6409.9|6407.1|6412.5|6409.1|6408.5|6405.7|130
1749607500000|2025-06-11 02:05:00|6410.5|6406.7|6411.2|6408.4|6411.5|6408.4|6408.9|6405.7|36
1749607800000|2025-06-11 02:10:00|6411.5|6407.7|6408.5|6404.7|6411.5|6408.4|6406.2|6403.4|87
1749608100000|2025-06-11 02:15:00|6407.1|6404.3|6407.1|6404.3|6409.5|6406.3|6406.1|6403.3|160
1749608400000|2025-06-11 02:20:00|6406.5|6403.3|6408.5|6405.7|6409.5|6405.7|6405.5|6402.3|51
1749608700000|2025-06-11 02:25:00|6408.1|6405.3|6403.1|6399.3|6408.5|6405.7|6402.1|6398.7|147
1749609000000|2025-06-11 02:30:00|6402.8|6400|6405.1|6402.3|6405.5|6402.7|6402.8|6399.7|46
1749609300000|2025-06-11 02:35:00|6405.5|6402.7|6407.4|6403.6|6408.4|6405.6|6404.1|6400.9|72
1749609600000|2025-06-11 02:40:00|6407.1|6404.3|6409.1|6406.3|6410.4|6407.3|6407.1|6403.9|107
1749609900000|2025-06-11 02:45:00|6409.4|6405.6|6408.1|6405.3|6410.4|6407.3|6405.1|6401.9|86
1749610200000|2025-06-11 02:50:00|6408.7|6404.9|6404|6401.2|6409.4|6406.3|6403.4|6399.9|64
1749610500000|2025-06-11 02:55:00|6404.7|6400.9|6405|6402.2|6406.4|6403.5|6403.7|6400.2|41
1749610800000|2025-06-11 03:00:00|6404.8|6402|6408.7|6404.9|6409.4|6406.2|6403|6399.9|115
1749611100000|2025-06-11 03:05:00|6409.4|6405.6|6410|6407.2|6414|6410.6|6408.4|6405.2|80
1749611400000|2025-06-11 03:10:00|6410.4|6406.6|6407|6404.2|6410.5|6407.6|6406|6402.8|41
1749611700000|2025-06-11 03:15:00|6407.4|6403.6|6407.3|6404.5|6409.3|6406.2|6405.4|6402.5|137
1749612000000|2025-06-11 03:20:00|6408|6404.2|6412|6409.2|6413.3|6410.2|6407.3|6404.2|68
1749612300000|2025-06-11 03:25:00|6412.3|6409.5|6413.3|6409.5|6414.6|6411.8|6411|6407.5|122
1749612600000|2025-06-11 03:30:00|6413|6410.2|6418.9|6416.1|6419.2|6416.1|6413|6410.2|514
1749612900000|2025-06-11 03:35:00|6417.9|6415.1|6414.2|6411.4|6418.2|6415.4|6413.4|6410.1|263
1749613200000|2025-06-11 03:40:00|6413.6|6410.8|6418.2|6415.4|6418.4|6415.4|6413.6|6410.4|110
1749613500000|2025-06-11 03:45:00|6417.9|6415.1|6415.8|6413|6419.2|6416.1|6414.8|6412|252
1749613800000|2025-06-11 03:50:00|6416.2|6413.4|6416.8|6414|6416.8|6414|6415.8|6413|29
1749614100000|2025-06-11 03:55:00|6417.8|6415|6418.8|6416|6419.2|6416|6417.8|6415|60
1749614400000|2025-06-11 04:00:00|6418.5|6415.7|6415.8|6413|6418.5|6415.7|6413.2|6409.4|173
1749614700000|2025-06-11 04:05:00|6416.8|6414|6416.2|6413.4|6418.8|6415.4|6414.5|6411|72
1749615000000|2025-06-11 04:10:00|6416.8|6413|6418.1|6414.3|6418.1|6415|6415.1|6412|37
1749615300000|2025-06-11 04:15:00|6417.8|6415|6418.8|6415|6419.3|6416|6417.1|6414|67
1749615600000|2025-06-11 04:20:00|6418.1|6415.3|6416.1|6413.3|6418.1|6415.3|6415.8|6413|62
1749615900000|2025-06-11 04:25:00|6415.8|6412.3|6417.1|6414.3|6418.1|6414.9|6415.4|6412|72
1749616200000|2025-06-11 04:30:00|6417.7|6414.9|6415.7|6411.9|6420.4|6417.3|6415.1|6411.9|89
1749616500000|2025-06-11 04:35:00|6416.1|6413.3|6416.7|6413.9|6416.7|6413.9|6414.7|6411.9|34
1749616800000|2025-06-11 04:40:00|6417.7|6414.9|6419.1|6416.3|6419.1|6416.3|6416.7|6413.9|30
1749617100000|2025-06-11 04:45:00|6418.1|6415.3|6418.7|6414.9|6418.7|6415.9|6417.1|6413.9|51
1749617400000|2025-06-11 04:50:00|6418.3|6415.5|6417|6414.2|6419.1|6416.3|6416.7|6413.5|50
1749617700000|2025-06-11 04:55:00|6417.4|6414.6|6417.7|6413.9|6418|6414.9|6416.7|6413.9|25
1749618000000|2025-06-11 05:00:00|6417|6414.2|6419.7|6416.9|6421|6417.9|6416.7|6413.9|182
1749618300000|2025-06-11 05:05:00|6419.4|6416.6|6423.3|6420.5|6424.9|6422.1|6417.5|6414.2|337
1749618600000|2025-06-11 05:10:00|6424.3|6420.1|6421.9|6418.1|6424.6|6421.5|6420.9|6418.1|73
1749618900000|2025-06-11 05:15:00|6421.6|6418.8|6422.3|6418.5|6422.6|6419.1|6420.3|6417.5|51
1749619200000|2025-06-11 05:20:00|6421.9|6419.1|6423.3|6419.5|6423.3|6420.5|6420.3|6417.5|47
1749619500000|2025-06-11 05:25:00|6422.6|6419.8|6424.2|6420.4|6424.2|6420.8|6421.9|6419.1|15
1749619800000|2025-06-11 05:30:00|6423.9|6421.1|6425.2|6422.4|6426.6|6423.4|6423.6|6420.4|205
1749620100000|2025-06-11 05:35:00|6425.6|6422.8|6425.2|6422.4|6426.6|6423.4|6423.9|6421.1|85
1749620400000|2025-06-11 05:40:00|6424.9|6422.1|6427.2|6424.4|6428.2|6425.4|6424.8|6422|171
1749620700000|2025-06-11 05:45:00|6428.2|6425.4|6424.5|6420.7|6429.6|6426.4|6424.2|6420.4|160
1749621000000|2025-06-11 05:50:00|6424.2|6421.4|6426.5|6423.7|6427.5|6424.4|6423.5|6420.4|71
1749621300000|2025-06-11 05:55:00|6426.2|6423.4|6426.8|6424|6429.2|6426.4|6425.8|6422.4|114
1749621600000|2025-06-11 06:00:00|6428.2|6424.4|6426.2|6422.4|6430.2|6427.4|6425.2|6422|192
1749621900000|2025-06-11 06:05:00|6425.2|6422.9|6427.8|6424|6427.8|6425|6425.2|6421.7|61
1749622200000|2025-06-11 06:10:00|6427.1|6424.3|6427.8|6425|6428.1|6425.3|6426.1|6423.3|61
1749622500000|2025-06-11 06:15:00|6427.1|6424.3|6430.1|6427.3|6431.5|6428.7|6427.1|6424|118
1749622800000|2025-06-11 06:20:00|6430.5|6427.7|6431.8|6429|6433.5|6430.7|6429.5|6426.3|618
1749623100000|2025-06-11 06:25:00|6432.2|6429.4|6419.8|6416|6432.8|6429.4|6416.8|6414|259
1749623400000|2025-06-11 06:30:00|6419.5|6416.7|6418.4|6415.6|6419.8|6417|6415.4|6412|326
1749623700000|2025-06-11 06:35:00|6418.1|6415.3|6411.4|6408.6|6418.4|6415.3|6406.4|6403.6|328
1749624000000|2025-06-11 06:40:00|6411.8|6409|6410.4|6407.6|6414.8|6411.6|6408.5|6405.3|401
1749624300000|2025-06-11 06:45:00|6410.8|6408|6411|6408.2|6412.6|6409.6|6408.4|6405.2|96
1749624600000|2025-06-11 06:50:00|6412.4|6409.6|6413|6410.2|6414.4|6411|6412|6409.2|74
1749624900000|2025-06-11 06:55:00|6413.4|6409.6|6413|6409.2|6414.4|6410.9|6411.5|6408.2|111
1749625200000|2025-06-11 07:00:00|6413.4|6410.2|6421|6418.2|6421.5|6418.2|6411.4|6408.1|477
1749625500000|2025-06-11 07:05:00|6420|6417.2|6430|6427.2|6431|6428.2|6418.6|6415.2|714
1749625800000|2025-06-11 07:10:00|6431|6428.2|6438|6435.2|6441.1|6437.8|6431|6427.7|1255
1749626100000|2025-06-11 07:15:00|6437.6|6434.8|6436|6432.2|6438.6|6435.2|6428.6|6425.2|525
1749626400000|2025-06-11 07:20:00|6435.6|6431.8|6440.6|6437.8|6441.6|6438.4|6433.2|6429.8|294
1749626700000|2025-06-11 07:25:00|6441.6|6437.4|6441.6|6438.8|6443.6|6440.1|6437.9|6434.8|414
1749627000000|2025-06-11 07:30:00|6442.2|6437.8|6435.9|6433.1|6443.9|6441.1|6435.6|6432.8|618
1749627300000|2025-06-11 07:35:00|6435.6|6432.8|6437.2|6434.4|6440.2|6436.8|6428.3|6425.5|438
1749627600000|2025-06-11 07:40:00|6437.6|6434.8|6434.9|6432.1|6437.6|6434.8|6432.6|6429.1|139
1749627900000|2025-06-11 07:45:00|6433.9|6431.1|6444.5|6441.7|6444.9|6441.7|6432.5|6429.7|646
1749628200000|2025-06-11 07:50:00|6444.9|6442.1|6446.9|6444.1|6447.3|6444.4|6442.9|6439.7|327
1749628500000|2025-06-11 07:55:00|6447.2|6444.4|6441.5|6437.7|6447.5|6444.4|6441.2|6437.7|334
1749628800000|2025-06-11 08:00:00|6441.9|6439.1|6435.9|6433.1|6442.1|6439.1|6434.5|6431.7|588
1749629100000|2025-06-11 08:05:00|6435.5|6432.7|6434.1|6430.3|6437.5|6434.3|6430.8|6427.3|386
1749629400000|2025-06-11 08:10:00|6433.8|6431|6438.1|6435.3|6442.1|6439.2|6433.8|6430.3|1471
1749629700000|2025-06-11 08:15:00|6437.8|6435|6438.1|6435.3|6440.7|6437.6|6435.6|6432.3|963
1749630000000|2025-06-11 08:20:00|6438.4|6435.6|6435.1|6432.3|6439.1|6436.3|6432.1|6429.3|188
1749630300000|2025-06-11 08:25:00|6435.7|6432.9|6449.1|6446.3|6449.7|6446.9|6427.4|6424.3|773
1749630600000|2025-06-11 08:30:00|6449.4|6446.6|6448.7|6445.9|6450.1|6447.3|6443.7|6440.9|758
1749630900000|2025-06-11 08:35:00|6449.1|6446.3|6441.1|6437.3|6449.1|6446.3|6438.7|6435.8|248
1749631200000|2025-06-11 08:40:00|6441|6437.2|6440.7|6437.9|6443|6439.6|6427.4|6424.6|799
1749631500000|2025-06-11 08:45:00|6441.3|6437.5|6445|6441.2|6447.4|6444.2|6440.7|6436.9|189
1749631800000|2025-06-11 08:50:00|6444|6440.9|6446|6443.2|6447.4|6444.2|6442|6439.1|120
1749632100000|2025-06-11 08:55:00|6446.4|6442.6|6435.2|6432.4|6447.4|6444.2|6435.1|6431.9|354
1749632400000|2025-06-11 09:00:00|6435.7|6431.9|6403.1|6399.3|6435.7|6432.4|6393.8|6390.5|4062
1749632700000|2025-06-11 09:05:00|6403.4|6399.6|6399.4|6395.6|6411.4|6408.6|6398.4|6395.3|821
1749633000000|2025-06-11 09:10:00|6399.8|6396|6395.4|6392.6|6403.8|6400.6|6392.8|6389.6|897
1749633300000|2025-06-11 09:15:00|6395.8|6392|6405.4|6401.6|6411.1|6408.2|6391.1|6388|804
1749633600000|2025-06-11 09:20:00|6405|6402.2|6427.7|6424.9|6429.3|6426.2|6405|6401.6|947
1749633900000|2025-06-11 09:25:00|6427.3|6424.5|6425.7|6421.9|6427.3|6424.5|6419.7|6416.5|373
1749634200000|2025-06-11 09:30:00|6425.3|6422.5|6421.6|6418.8|6426.6|6423.2|6416.4|6413.2|329
1749634500000|2025-06-11 09:35:00|6422|6418.2|6419.3|6415.5|6422|6418.8|6414.6|6411.7|141
1749634800000|2025-06-11 09:40:00|6418.6|6415.8|6425.1|6421.3|6425.3|6421.8|6417.6|6414.8|111
1749635100000|2025-06-11 09:45:00|6425.3|6421.5|6456.9|6454.1|6456.9|6454.1|6424.3|6420.8|1334
1749635400000|2025-06-11 09:50:00|6456.5|6453.7|6475.1|6472.3|6478.5|6475.3|6450.5|6447.7|2117
1749635700000|2025-06-11 09:55:00|6475.5|6472.7|6488.5|6484.7|6490.9|6487.7|6475.1|6472.3|1291
1749636000000|2025-06-11 10:00:00|6487.1|6484.3|6506.4|6502.6|6516|6512.9|6481.5|6478.7|4599
1749636300000|2025-06-11 10:05:00|6506|6503.2|6502|6498.2|6507.7|6504.5|6497.7|6494.9|1246
1749636600000|2025-06-11 10:10:00|6501.4|6498.6|6510|6507.2|6514.3|6511.5|6501.4|6498.2|781
1749636900000|2025-06-11 10:15:00|6509.6|6506.8|6496.4|6493.6|6510|6507.2|6493|6490.2|1343
1749637200000|2025-06-11 10:20:00|6496.7|6493.9|6504.6|6501.8|6506.6|6503.2|6496.7|6493.6|873
1749637500000|2025-06-11 10:25:00|6505|6502.2|6511.2|6508.4|6513.7|6510.4|6503.6|6500.8|1009
1749637800000|2025-06-11 10:30:00|6511.6|6508.8|6518.2|6515.4|6519.2|6516.4|6509.6|6506.4|1176
1749638100000|2025-06-11 10:35:00|6517.2|6514.4|6513.6|6510.8|6520.2|6517.4|6509.9|6506.8|599
1749638400000|2025-06-11 10:40:00|6514.2|6510.4|6513.9|6511.1|6516.9|6514.1|6510.9|6507.8|652
1749638700000|2025-06-11 10:45:00|6513.6|6510.8|6510.9|6508.1|6515.9|6512.8|6509.2|6505.8|346
1749639000000|2025-06-11 10:50:00|6511.6|6507.8|6511.9|6509.1|6514.9|6511.7|6509.9|6506.7|388
1749639300000|2025-06-11 10:55:00|6512.5|6508.7|6516.9|6514.1|6516.9|6514.1|6511.9|6508.7|364
1749639600000|2025-06-11 11:00:00|6516.5|6513.7|6505.5|6502.7|6516.5|6513.7|6504.9|6501.7|1083
1749639900000|2025-06-11 11:05:00|6506.5|6503.7|6506.9|6504.1|6510.5|6506.7|6503.5|6500.7|318
1749640200000|2025-06-11 11:10:00|6506.5|6503.7|6510.1|6507.3|6513.5|6510.3|6505.1|6502.3|317
1749640500000|2025-06-11 11:15:00|6510.5|6506.7|6514.1|6511.3|6514.8|6512|6504.5|6501.7|936
1749640800000|2025-06-11 11:20:00|6514.5|6511.7|6512.4|6509.6|6515.1|6511.9|6510.5|6507.3|316
1749641100000|2025-06-11 11:25:00|6512.1|6509.3|6512.4|6509.6|6514.5|6511.3|6509.1|6505.8|405
1749641400000|2025-06-11 11:30:00|6511.8|6509|6512.1|6509.3|6514.4|6510.9|6509.8|6506.6|295
1749641700000|2025-06-11 11:35:00|6511.4|6508.6|6509.4|6505.6|6512.4|6509.3|6505.1|6502.3|648
1749642000000|2025-06-11 11:40:00|6509.1|6506.3|6508.4|6505.6|6509.1|6506.3|6505.4|6502.5|473
1749642300000|2025-06-11 11:45:00|6509|6505.2|6515.9|6513.1|6516.3|6513.5|6509|6505.2|1365
1749642600000|2025-06-11 11:50:00|6516.3|6513.5|6526.6|6523.8|6527.6|6524.8|6514.6|6511.8|1616
1749642900000|2025-06-11 11:55:00|6526.2|6523.4|6532.6|6529.8|6533.6|6530.8|6525.2|6521.4|1103
1749643200000|2025-06-11 12:00:00|6532.2|6529.4|6527|6523.2|6533.5|6530.1|6506.9|6503.1|4210
1749643500000|2025-06-11 12:05:00|6526.9|6523.1|6528.2|6525.4|6539.5|6536.4|6521.3|6518|2866
1749643800000|2025-06-11 12:10:00|6528.5|6524.7|6517.8|6515|6530.5|6527.2|6517.3|6514|915
1749644100000|2025-06-11 12:15:00|6518.2|6514.4|6527.8|6525|6528.5|6525|6511.8|6509|1374
1749644400000|2025-06-11 12:20:00|6529.1|6525.3|6531|6528.2|6534|6531.2|6527.8|6525|846
1749644700000|2025-06-11 12:25:00|6531.4|6527.6|6527.5|6523.7|6534.1|6531|6520.8|6517.8|1431
1749645000000|2025-06-11 12:30:00|6527.1|6523.3|6527.8|6525|6547.6|6542.5|6522.3|6519|3065
1749645300000|2025-06-11 12:35:00|6528.5|6524.7|6525.8|6523|6530.8|6527.7|6520.2|6517|1122
1749645600000|2025-06-11 12:40:00|6525.5|6522.7|6534.7|6531.9|6537.1|6533.8|6518.2|6515.4|1860
1749645900000|2025-06-11 12:45:00|6535.1|6532.3|6545.7|6542.9|6548.7|6545.9|6531.4|6528.3|2211
1749646200000|2025-06-11 12:50:00|6545.4|6542.6|6557.3|6554.5|6560.5|6557.5|6542.3|6539.3|2922
1749646500000|2025-06-11 12:55:00|6557.7|6554.9|6550.7|6547.9|6563.3|6560.2|6550.3|6546.9|2072
1749646800000|2025-06-11 13:00:00|6550|6547.2|6541.8|6538|6558.7|6555.9|6537.8|6534.2|3857
1749647100000|2025-06-11 13:05:00|6541.1|6538.3|6546.4|6543.6|6548.4|6545.2|6534.1|6530.9|3037
1749647400000|2025-06-11 13:10:00|6546.6|6543.8|6549.4|6546.6|6551.4|6548.3|6544|6540.6|2012
1749647700000|2025-06-11 13:15:00|6549.7|6546.9|6548.3|6545.5|6550.4|6547.6|6540.7|6537.9|1156
1749648000000|2025-06-11 13:20:00|6547.3|6544.5|6537.4|6534.6|6550.3|6547.2|6537.1|6534.3|2628
1749648300000|2025-06-11 13:25:00|6538.4|6535.3|6537.1|6534.3|6544.7|6541.9|6531.8|6528.6|2977
1749648600000|2025-06-11 13:30:00|6538.1|6535.3|6525.8|6523|6539.1|6536.3|6525.5|6522.3|3030
1749648900000|2025-06-11 13:35:00|6526.5|6523.7|6538.3|6535.5|6539.7|6536.5|6519.8|6517|3187
1749649200000|2025-06-11 13:40:00|6538|6535.2|6544.6|6541.8|6548.7|6545.5|6537|6533.9|1592
1749649500000|2025-06-11 13:45:00|6544.3|6541.5|6553.3|6550.5|6554.6|6551.5|6544.3|6541.5|2369
1749649800000|2025-06-11 13:50:00|6553.6|6550.8|6551|6548.2|6556.6|6552.8|6542.7|6539.9|2917
1749650100000|2025-06-11 13:55:00|6550.6|6547.8|6560.5|6557.7|6562.2|6559.4|6550.6|6547.8|2390
1749650400000|2025-06-11 14:00:00|6560.2|6557.4|6563.9|6561.1|6567|6564.1|6558.5|6555.7|3462
1749650700000|2025-06-11 14:05:00|6564|6561.2|6562.2|6559.4|6565.9|6563.1|6553.6|6550.8|2326
1749651000000|2025-06-11 14:10:00|6561.9|6558.4|6565.5|6562.7|6566.5|6563.7|6559.2|6556.4|1915
1749651300000|2025-06-11 14:15:00|6566.1|6563.3|6571|6568.2|6579|6575.9|6565.7|6562.9|4121
1749651600000|2025-06-11 14:20:00|6571.4|6567.6|6567.7|6564.9|6571.4|6567.9|6565|6562.2|2140
1749651900000|2025-06-11 14:25:00|6568|6565.2|6561.8|6558|6570.7|6567.9|6555.5|6552.4|5280
1749652200000|2025-06-11 14:30:00|6561.4|6557.6|6565.2|6562.4|6576.3|6572.5|6555.2|6551.7|2867
1749652500000|2025-06-11 14:35:00|6565.5|6562.7|6565.4|6562.6|6569.2|6566.4|6560.4|6557.6|1712
1749652800000|2025-06-11 14:40:00|6566|6563.2|6564.4|6561.6|6568.8|6566|6563.4|6560|1172
1749653100000|2025-06-11 14:45:00|6564.1|6561.3|6550.2|6546.4|6569.8|6567|6549.6|6546.4|2247
1749653400000|2025-06-11 14:50:00|6549.6|6546.8|6537.3|6534.5|6550.2|6547|6533.6|6530.8|2887
1749653700000|2025-06-11 14:55:00|6536.9|6534.1|6543.6|6540.8|6545.3|6542.1|6532.8|6529.5|3325
1749654000000|2025-06-11 15:00:00|6544.3|6540.5|6548|6545.2|6552.4|6549.2|6538.6|6535.8|1994
1749654300000|2025-06-11 15:05:00|6548.6|6544.8|6535.7|6531.9|6550|6547.2|6532.1|6528.9|2929
1749654600000|2025-06-11 15:10:00|6535.4|6532.6|6532.1|6528.3|6537.7|6534.9|6521.2|6518.4|3993
1749654900000|2025-06-11 15:15:00|6531.7|6528.9|6546.7|6543.9|6547.7|6544.5|6523.8|6520.6|2048
1749655200000|2025-06-11 15:20:00|6546.4|6543.6|6561.2|6558.4|6564.5|6561.7|6543.7|6540.9|3272
1749655500000|2025-06-11 15:25:00|6562.2|6559.4|6570.9|6568.1|6572.9|6570.1|6561.2|6558.4|3719
1749655800000|2025-06-11 15:30:00|6571.6|6568.8|6566.9|6564.1|6575.9|6573.1|6557.7|6554.9|2753
1749656100000|2025-06-11 15:35:00|6567.6|6563.8|6577.4|6574.6|6580.8|6578|6566.6|6563.6|2078
1749656400000|2025-06-11 15:40:00|6577.8|6575|6584.1|6581.3|6591.5|6588.5|6575.4|6572.6|2998
1749656700000|2025-06-11 15:45:00|6584.3|6581.5|6588|6585.2|6588.3|6585.2|6582.1|6579.3|1292
1749657000000|2025-06-11 15:50:00|6588.3|6584.5|6590.3|6587.5|6593.6|6590.8|6583.7|6580.9|1169
1749657300000|2025-06-11 15:55:00|6590.7|6587.9|6588.7|6585.9|6592.4|6589.6|6582.7|6579.2|1114
1749657600000|2025-06-11 16:00:00|6589|6585.2|6587.1|6584.3|6589.4|6586.6|6584|6581.2|1759
1749657900000|2025-06-11 16:05:00|6587.8|6584|6582.1|6579.3|6589.1|6586.3|6579.7|6576.9|1130
1749658200000|2025-06-11 16:10:00|6582.7|6578.9|6585.1|6582.3|6587.1|6584.3|6581.1|6577.9|2174
1749658500000|2025-06-11 16:15:00|6585.4|6582.6|6585.4|6582.6|6588.1|6585.3|6582.8|6579.7|1283
1749658800000|2025-06-11 16:20:00|6585.8|6582|6580.8|6578|6585.8|6583|6571.4|6568.1|2554
1749659100000|2025-06-11 16:25:00|6581.5|6578.7|6582.8|6580|6583.2|6580.4|6574.5|6571.2|1038
1749659400000|2025-06-11 16:30:00|6583.2|6580.4|6575.8|6573|6584.8|6582|6573.8|6571|1684
1749659700000|2025-06-11 16:35:00|6576.8|6574|6576.8|6573|6584.4|6581.2|6573|6570|1330
1749660000000|2025-06-11 16:40:00|6576.1|6573.3|6583.4|6580.6|6585.8|6583|6572.8|6570|875
1749660300000|2025-06-11 16:45:00|6583|6580.2|6579.7|6576.9|6584.1|6580.9|6579.2|6575.9|896
1749660600000|2025-06-11 16:50:00|6580.7|6577.3|6582.4|6579.6|6582.7|6579.9|6577.7|6574.9|769
1749660900000|2025-06-11 16:55:00|6582.7|6579.9|6584|6581.2|6585.5|6582.2|6581|6577.6|730
1749661200000|2025-06-11 17:00:00|6584.3|6580.5|6582.7|6579.9|6586.3|6583.2|6577.7|6574.9|1408
1749661500000|2025-06-11 17:05:00|6583.3|6579.5|6582|6579.2|6583.3|6579.9|6574.7|6571.9|989
1749661800000|2025-06-11 17:10:00|6582.3|6578.5|6577.9|6575.1|6582.3|6578.9|6576.9|6574.1|752
1749662100000|2025-06-11 17:15:00|6578.6|6574.8|6584.8|6581|6584.8|6581.7|6576.9|6573.6|1971
1749662400000|2025-06-11 17:20:00|6584.2|6581.4|6605.1|6602.3|6609.1|6605.9|6583.5|6580|3769
1749662700000|2025-06-11 17:25:00|6605.4|6602.6|6607.3|6604.5|6608.7|6605.9|6598.4|6595.3|2042
1749663000000|2025-06-11 17:30:00|6607.7|6604.9|6616.2|6613.4|6616.6|6613.8|6604.4|6601.3|3594
1749663300000|2025-06-11 17:35:00|6616.6|6613.8|6608.6|6605.8|6617|6614.2|6608.6|6605.5|2251
1749663600000|2025-06-11 17:40:00|6608.9|6606.1|6620.8|6617|6621.2|6618.4|6605.9|6603.1|2123
1749663900000|2025-06-11 17:45:00|6620.5|6617.7|6623.2|6620.4|6626.2|6623|6616.1|6612.8|2687
1749664200000|2025-06-11 17:50:00|6623.5|6619.7|6643.8|6640|6646.7|6643.6|6622.2|6619.4|5115
1749664500000|2025-06-11 17:55:00|6642.8|6639.6|6640|6636.2|6649.4|6646.6|6634.7|6631.9|3152
1749664800000|2025-06-11 18:00:00|6639.4|6636.6|6638.7|6635.9|6643.9|6641.1|6632.4|6629.2|6408
1749665100000|2025-06-11 18:05:00|6638.3|6635.5|6665.2|6662.4|6672.2|6669.4|6637.7|6634.5|5682
1749665400000|2025-06-11 18:10:00|6665.9|6663.1|6662.9|6660.1|6677.8|6674.6|6660.9|6657.7|5528
1749665700000|2025-06-11 18:15:00|6663.9|6660.6|6674.9|6672.1|6676.5|6673.4|6655.3|6652.5|4457
1749666000000|2025-06-11 18:20:00|6675.5|6671.7|6701.7|6698.9|6705.9|6702.5|6673.2|6670.4|15956
1749666300000|2025-06-11 18:25:00|6700.9|6698.1|6729.2|6726.4|6744.8|6742|6700.9|6698.1|24935
1749666600000|2025-06-11 18:30:00|6726.8|6723|6697.3|6693.5|6740.8|6737.6|6683.1|6680.3|15584
1749666900000|2025-06-11 18:35:00|6696.3|6693.1|6710.5|6706.7|6726.2|6723|6688.3|6685.2|3807
1749667200000|2025-06-11 18:40:00|6709.9|6707.1|6712.8|6710|6716.9|6714.1|6705.5|6702.7|1874
1749667500000|2025-06-11 18:45:00|6713.1|6710.3|6702.3|6699.5|6713.8|6711|6698.7|6695.9|3886
1749667800000|2025-06-11 18:50:00|6703|6700.2|6712.3|6709.5|6719|6715.7|6700|6696.6|2377
1749668100000|2025-06-11 18:55:00|6711.9|6708.1|6714.3|6711.5|6722.3|6719.1|6706.3|6703|2076
1749668400000|2025-06-11 19:00:00|6715.3|6712.5|6707.2|6703.4|6723.4|6720.1|6705.9|6702.1|1707
1749668700000|2025-06-11 19:05:00|6706.2|6704.1|6717|6714.2|6718|6714.5|6702|6698.8|1915
1749669000000|2025-06-11 19:10:00|6717.3|6713.5|6717.6|6714.8|6719.1|6716.2|6715|6711.8|1351
1749669300000|2025-06-11 19:15:00|6717.3|6714.5|6705.7|6702.9|6719.3|6716.1|6703.1|6699.9|1416
1749669600000|2025-06-11 19:20:00|6705.9|6703.1|6704.9|6702.1|6707.3|6704.5|6701.3|6698.1|1120
1749669900000|2025-06-11 19:25:00|6705.3|6702.5|6717.8|6714|6719.8|6717|6684|6680.9|6378
1749670200000|2025-06-11 19:30:00|6718.2|6714.4|6688.9|6686.1|6718.2|6714.4|6686.6|6683.5|1127
1749670500000|2025-06-11 19:35:00|6689.5|6685.7|6684.2|6681.4|6690.9|6687.6|6682.6|6679.4|1321
1749670800000|2025-06-11 19:40:00|6684.9|6681.1|6688.5|6685.7|6691.7|6688.4|6680.6|6677.2|788
1749671100000|2025-06-11 19:45:00|6688.9|6686.1|6696.1|6692.3|6698.1|6695.3|6688.5|6685.3|939
1749671400000|2025-06-11 19:50:00|6695.4|6692.6|6695.1|6692.3|6698.2|6694.9|6690.5|6687|1033
1749671700000|2025-06-11 19:55:00|6695.5|6691.7|6697.1|6694.3|6698.1|6695.3|6693.7|6690.6|1050
1749672000000|2025-06-11 20:00:00|6697.7|6693.9|6697.8|6695|6701.1|6698.3|6693.8|6691|1085
1749672300000|2025-06-11 20:05:00|6698.2|6694.4|6699.1|6696.3|6699.4|6696.3|6689.4|6686.4|1153
1749672600000|2025-06-11 20:10:00|6699.4|6696.6|6695|6692.2|6700.4|6697.3|6693.4|6690.6|341
1749672900000|2025-06-11 20:15:00|6695.7|6691.9|6701|6698.2|6701.7|6698.2|6693|6689.9|259
1749673200000|2025-06-11 20:20:00|6701.7|6697.9|6702.4|6699.6|6706|6703.2|6698|6695.2|366
1749673500000|2025-06-11 20:25:00|6702|6699.2|6701.1|6698.3|6705.4|6702.2|6700.4|6697.2|446
1749673800000|2025-06-11 20:30:00|6701.7|6698.9|6705.4|6702.6|6714.1|6710.6|6700.7|6696.9|505
1749674100000|2025-06-11 20:35:00|6706|6702.2|6711.1|6707.3|6713.1|6709.3|6702.3|6699.5|633
1749674400000|2025-06-11 20:40:00|6710.4|6707.6|6708.7|6705.9|6712.1|6708.9|6707.1|6704.3|600
1749674700000|2025-06-11 20:45:00|6709.3|6705.5|6722|6718.2|6724|6720.2|6709.3|6705.5|360
1749675000000|2025-06-11 20:50:00|6721.7|6717.9|6728.7|6725.9|6729.7|6726.2|6717.3|6713.5|440
1749675300000|2025-06-11 20:55:00|6729|6725.2|6738|6734.2|6738|6734.6|6724.7|6720.9|2170
1749679200000|2025-06-11 22:00:00|6804|6796.2|6788.4|6785.6|6804|6796.2|6769.2|6762.4|2052
1749679500000|2025-06-11 22:05:00|6788.7|6784.9|6782.7|6779.9|6791.7|6788.3|6779.6|6775.2|409
1749679800000|2025-06-11 22:10:00|6782.1|6778.9|6778.7|6774.9|6786.6|6783.2|6778.7|6774.9|481
1749680100000|2025-06-11 22:15:00|6778.1|6775.3|6782.7|6779.9|6786.7|6781.9|6773.7|6770.3|289
1749680400000|2025-06-11 22:20:00|6783.1|6779.3|6787.7|6783.9|6788|6784.9|6780.7|6777.9|232
1749680700000|2025-06-11 22:25:00|6788.4|6784.6|6777.7|6774.9|6793.3|6790.1|6777.7|6774.9|287
1749681000000|2025-06-11 22:30:00|6777|6773.9|6769|6765.2|6777.5|6774.4|6766.3|6763.1|302
1749681300000|2025-06-11 22:35:00|6768|6766.2|6778.9|6775.1|6779.9|6776.1|6768|6765.5|325
1749681600000|2025-06-11 22:40:00|6779.3|6776.1|6779.2|6775.4|6781.5|6778.1|6775.9|6772.7|424
1749681900000|2025-06-11 22:45:00|6779.5|6775.7|6784.1|6780.3|6790|6786.4|6776.9|6773.6|416
1749682200000|2025-06-11 22:50:00|6786.4|6782.6|6804.1|6801.3|6805.5|6802.7|6785.9|6782.1|398
1749682500000|2025-06-11 22:55:00|6804|6800.2|6801.8|6798|6805.1|6801.7|6793.5|6790|420
1749682800000|2025-06-11 23:00:00|6800.8|6797|6796.1|6792.3|6804.3|6799.6|6795.1|6791.6|179
1749683100000|2025-06-11 23:05:00|6795.1|6792|6783.3|6779.5|6804.1|6800.6|6782.2|6777.5|489
1749683400000|2025-06-11 23:10:00|6782.7|6779.9|6777.3|6774.5|6784.9|6781.5|6777.3|6774.5|226
1749683700000|2025-06-11 23:15:00|6776.9|6774.1|6784.3|6781.5|6785.3|6781.5|6776.9|6774.1|167
1749684000000|2025-06-11 23:20:00|6782.9|6780.1|6784.6|6780.8|6785.3|6782.5|6780.3|6777.1|523
1749684300000|2025-06-11 23:25:00|6785|6781.8|6781.9|6779.1|6785.6|6782.5|6780.6|6777.5|60
1749684600000|2025-06-11 23:30:00|6782.3|6778.5|6786.2|6782.4|6788.9|6786.1|6781.9|6778.1|228
1749684900000|2025-06-11 23:35:00|6785.2|6781.8|6768.1|6760.3|6785.7|6782.2|6736.6|6732.8|2195
1749685200000|2025-06-11 23:40:00|6765.6|6761.8|6765.7|6761.9|6767.3|6763.5|6753.1|6749.3|362
1749685500000|2025-06-11 23:45:00|6764.1|6761.3|6766.3|6762.5|6774.1|6770.3|6760.7|6756.9|166
1749685800000|2025-06-11 23:50:00|6765.5|6761.7|6758.7|6754.9|6765.5|6761.7|6754|6750.7|250
1749686100000|2025-06-11 23:55:00|6755.7|6751.9|6761.8|6758|6769.7|6766.2|6754.7|6751.4|183
1749686400000|2025-06-12 00:00:00|6760.5|6756.7|6749.9|6746.1|6771.4|6768.1|6733|6729.4|2534
1749686700000|2025-06-12 00:05:00|6750|6746.2|6764.4|6761.6|6770.6|6767.8|6745.9|6742.1|1050
1749687000000|2025-06-12 00:10:00|6764|6761.2|6769|6766.2|6772.3|6768.8|6763.6|6760.6|647
1749687300000|2025-06-12 00:15:00|6768.9|6766.1|6747.5|6743.7|6770|6766.8|6736|6732.7|1379
1749687600000|2025-06-12 00:20:00|6747.1|6743.3|6743.3|6740.5|6749.4|6746.6|6733.4|6730.6|864
1749687900000|2025-06-12 00:25:00|6743|6740.2|6734.7|6730.9|6749|6745.5|6733.7|6730.9|530
1749688200000|2025-06-12 00:30:00|6732.3|6729.5|6734.1|6731.3|6736.3|6733.5|6726.7|6723.3|387
1749688500000|2025-06-12 00:35:00|6734.4|6730.6|6740|6737.2|6744|6741.2|6729.1|6725.8|255
1749688800000|2025-06-12 00:40:00|6740.7|6736.9|6731.3|6728.5|6740.7|6737.2|6723.3|6720.5|723
1749689100000|2025-06-12 00:45:00|6731.7|6727.9|6723.6|6719.8|6731.7|6728.2|6718.6|6715.8|621
1749689400000|2025-06-12 00:50:00|6725|6720.8|6727.6|6724.8|6734.8|6731.8|6723.3|6719.8|287
1749689700000|2025-06-12 00:55:00|6729|6725.2|6723|6720.2|6733|6729.9|6720.6|6717.2|306
1749690000000|2025-06-12 01:00:00|6723.6|6719.8|6722|6718.2|6732|6729.2|6712|6708.8|1099
1749690300000|2025-06-12 01:05:00|6722.6|6719.2|6724|6721.2|6726.6|6723.2|6711.2|6707.8|915
1749690600000|2025-06-12 01:10:00|6724.6|6720.8|6694.8|6692|6732.6|6729.1|6692.8|6689|1359
1749690900000|2025-06-12 01:15:00|6694.4|6691.6|6696|6692.2|6702.8|6699.6|6689|6686.1|1328
1749691200000|2025-06-12 01:20:00|6696.4|6692.6|6687.4|6683.6|6696.4|6693.2|6682.7|6679.1|705
1749691500000|2025-06-12 01:25:00|6688|6684.6|6693.8|6690|6696.4|6693.2|6685.4|6682.2|389
1749691800000|2025-06-12 01:30:00|6693|6689.2|6699.4|6696.6|6703|6699.6|6690.4|6687.2|621
1749692100000|2025-06-12 01:35:00|6700|6696.2|6697.1|6694.3|6702.7|6699.9|6691.4|6687.9|637
1749692400000|2025-06-12 01:40:00|6696.4|6693.6|6690.3|6687.5|6698|6694.6|6686.7|6683.9|452
1749692700000|2025-06-12 01:45:00|6690.6|6687.8|6685.1|6682.3|6693.1|6690.3|6678.1|6674.7|400
1749693000000|2025-06-12 01:50:00|6685.7|6681.9|6695.3|6692.5|6696.3|6692.9|6685.1|6681.9|198
1749693300000|2025-06-12 01:55:00|6696.9|6693.1|6690|6687.2|6702.3|6699.5|6681.8|6678.6|713
1749693600000|2025-06-12 02:00:00|6689.8|6687|6689|6686.2|6690.9|6687.6|6685.7|6682.2|112
1749693900000|2025-06-12 02:05:00|6688.8|6686|6685.6|6681.8|6690.6|6687.6|6682|6679.2|145
1749694200000|2025-06-12 02:10:00|6686|6682.2|6686.8|6684|6695.4|6692.2|6685|6682.2|257
1749694500000|2025-06-12 02:15:00|6687.4|6683.6|6687.7|6684.9|6690.7|6687.6|6685.7|6682.3|197
1749694800000|2025-06-12 02:20:00|6688.4|6685.6|6691.7|6687.9|6693.1|6689.9|6684.4|6681.6|139
1749695100000|2025-06-12 02:25:00|6691.2|6688.9|6695.1|6691.3|6696.7|6693.9|6691.2|6688.3|149
1749695400000|2025-06-12 02:30:00|6694.7|6691.9|6689.3|6685.5|6695.3|6691.9|6687.1|6684.2|179
1749695700000|2025-06-12 02:35:00|6688.8|6686.5|6688.7|6685.9|6692.1|6688.9|6683.3|6679.5|766
1749696000000|2025-06-12 02:40:00|6689.3|6685.5|6684.7|6680.9|6689.7|6686.5|6682.7|6679.4|304
1749696300000|2025-06-12 02:45:00|6684.3|6680.5|6683.7|6680.9|6684.7|6681.9|6679.7|6676.9|173
1749696600000|2025-06-12 02:50:00|6682.7|6679.9|6681.6|6678.8|6684.4|6681.5|6679.6|6676.5|138
1749696900000|2025-06-12 02:55:00|6682.6|6679.2|6683.6|6680.8|6690|6686.8|6681.6|6678.8|122
1749697200000|2025-06-12 03:00:00|6684.2|6680.4|6674.9|6672.1|6686.2|6683.4|6671.5|6667.7|443
1749697500000|2025-06-12 03:05:00|6675.1|6672.3|6673.5|6670.7|6682.5|6679.1|6670.2|6667|126
1749697800000|2025-06-12 03:10:00|6673.8|6671|6676.5|6673.7|6678.5|6675|6669.2|6665.4|227
1749698100000|2025-06-12 03:15:00|6676.8|6674|6679.4|6675.6|6681.2|6678|6676.8|6674|89
1749698400000|2025-06-12 03:20:00|6680.1|6676.6|6686.4|6682.6|6686.4|6683.6|6676.6|6673.3|287
1749698700000|2025-06-12 03:25:00|6686.1|6683.3|6690|6687.2|6691.5|6688.2|6680.4|6677.3|248
1749699000000|2025-06-12 03:30:00|6690.4|6686.6|6700|6697.2|6701.4|6698.2|6685.4|6682.6|388
1749699300000|2025-06-12 03:35:00|6699.7|6695.9|6698.6|6695.8|6701.6|6698.5|6694.3|6691.2|335
1749699600000|2025-06-12 03:40:00|6699|6696.2|6692.6|6688.8|6701|6697.8|6691.6|6687.8|176
1749699900000|2025-06-12 03:45:00|6692|6689.2|6687.4|6684.6|6692.5|6689.2|6686|6682.9|233
1749700200000|2025-06-12 03:50:00|6687|6684.2|6692.6|6688.8|6693.3|6690.2|6685|6681.6|153
1749700500000|2025-06-12 03:55:00|6692|6689.2|6694.6|6691.8|6698.6|6695.8|6692|6688.8|149
1749700800000|2025-06-12 04:00:00|6695.2|6692.4|6697.6|6694.8|6698.9|6695.8|6692.6|6689.8|194
1749701100000|2025-06-12 04:05:00|6698.2|6694.4|6697.9|6695.1|6700.9|6698.1|6696.9|6693.6|207
1749701400000|2025-06-12 04:10:00|6698.3|6694.5|6693.9|6691.1|6699.3|6696.1|6692.9|6689.7|147
1749701700000|2025-06-12 04:15:00|6693.5|6690.7|6701.5|6697.7|6701.5|6698.7|6691.9|6688.7|115
1749702000000|2025-06-12 04:20:00|6700.9|6698.7|6696.5|6692.7|6701.5|6698.7|6695.9|6692.7|126
1749702300000|2025-06-12 04:25:00|6695.9|6693.1|6695.9|6693.1|6698.9|6695.7|6694.9|6691.6|158
1749702600000|2025-06-12 04:30:00|6695.5|6691.7|6696.5|6693.7|6699|6696.1|6694.9|6691.7|93
1749702900000|2025-06-12 04:35:00|6696.9|6694.1|6698.5|6694.7|6698.8|6696|6693.5|6690.3|62
1749703200000|2025-06-12 04:40:00|6698.8|6695|6697.8|6695|6699|6695.7|6694.5|6691.7|88
1749703500000|2025-06-12 04:45:00|6698.4|6695.6|6700.4|6696.6|6700.4|6697.3|6696.8|6693.6|114
1749703800000|2025-06-12 04:50:00|6699.8|6697|6692.8|6690|6701.4|6698|6692.4|6688.6|234
1749704100000|2025-06-12 04:55:00|6693|6690.2|6696.8|6694|6698.5|6695.2|6693|6690.2|84
1749704400000|2025-06-12 05:00:00|6696.4|6693.6|6692.8|6690|6696.8|6693.6|6692.4|6689.6|155
1749704700000|2025-06-12 05:05:00|6692.4|6689.6|6697.4|6694.6|6698.4|6695.6|6692.4|6689.6|143
1749705000000|2025-06-12 05:10:00|6697.1|6694.3|6697.4|6694.6|6699|6695.9|6695.7|6692.4|124
1749705300000|2025-06-12 05:15:00|6697.7|6694.9|6698|6695.2|6701.4|6697.6|6696.5|6693.2|180
1749705600000|2025-06-12 05:20:00|6698.6|6694.8|6697|6694.2|6700|6697.2|6696.2|6692.8|230
1749705900000|2025-06-12 05:25:00|6697.6|6693.8|6693.3|6689.5|6698.3|6695.2|6692.7|6689.5|206
1749706200000|2025-06-12 05:30:00|6692.7|6689.9|6685.3|6681.5|6694.7|6691.5|6683.1|6679.9|422
1749706500000|2025-06-12 05:35:00|6684.7|6681.9|6684.7|6681.9|6687.1|6683.9|6682.3|6679.5|325
1749706800000|2025-06-12 05:40:00|6684.3|6681.5|6680.3|6677.5|6686.7|6683.5|6678.3|6675.5|325
1749707100000|2025-06-12 05:45:00|6680.6|6677.8|6677.4|6674.6|6683.6|6680.5|6676.4|6673.2|360
1749707400000|2025-06-12 05:50:00|6677|6674.2|6678|6674.2|6680.5|6677.2|6672.8|6670|239
1749707700000|2025-06-12 05:55:00|6678.6|6675.2|6674|6670.2|6679|6676.2|6671.4|6668.2|194
1749708000000|2025-06-12 06:00:00|6674.4|6670.6|6682.3|6678.5|6682.3|6679.2|6670|6666.8|261
1749708300000|2025-06-12 06:05:00|6681.6|6678.8|6676|6673.2|6683.5|6680.2|6675.6|6672.2|314
1749708600000|2025-06-12 06:10:00|6677|6674.2|6681.9|6678.1|6683.7|6680.5|6677|6674.2|273
1749708900000|2025-06-12 06:15:00|6682.3|6679.1|6671.7|6668.9|6682.9|6680.1|6669.1|6665.9|866
1749709200000|2025-06-12 06:20:00|6671.9|6669.1|6678|6675.2|6678|6675.2|6669.4|6666.5|512
1749709500000|2025-06-12 06:25:00|6678.7|6674.9|6679|6676.2|6679.7|6676.6|6672|6668.9|202
1749709800000|2025-06-12 06:30:00|6678.6|6675.8|6675.6|6671.8|6681.6|6678.2|6672|6669.2|330
1749710100000|2025-06-12 06:35:00|6675|6672.2|6671.6|6667.8|6675.6|6672.8|6670|6667.2|202
1749710400000|2025-06-12 06:40:00|6671|6668.2|6676.6|6672.8|6677|6673.8|6670.6|6667.8|118
1749710700000|2025-06-12 06:45:00|6677|6674.2|6673.6|6670.8|6678.6|6674.8|6672.6|6669.4|170
1749711000000|2025-06-12 06:50:00|6673.3|6670.5|6677.8|6674|6680.6|6677.4|6672.6|6669.4|150
1749711300000|2025-06-12 06:55:00|6677.2|6674.4|6680.4|6677.6|6683.4|6679.6|6670.8|6668|449
1749711600000|2025-06-12 07:00:00|6680.8|6677|6672.9|6670.1|6684.8|6681.4|6664.6|6661.3|1333
1749711900000|2025-06-12 07:05:00|6673.5|6669.7|6666.9|6664.1|6673.5|6670.7|6666.5|6663.1|420
1749712200000|2025-06-12 07:10:00|6666.5|6663.7|6665.3|6662.5|6669.9|6666.7|6661.9|6659.1|507
1749712500000|2025-06-12 07:15:00|6665.6|6661.8|6668.5|6664.7|6670.3|6667.1|6664.1|6660.8|580
1749712800000|2025-06-12 07:20:00|6668.9|6665.7|6663.2|6660.4|6669.5|6666.1|6657|6653.8|831
1749713100000|2025-06-12 07:25:00|6663.6|6660.8|6663.6|6660.8|6663.7|6660.8|6656.6|6653.6|631
1749713400000|2025-06-12 07:30:00|6662.6|6659.8|6652.6|6648.8|6665.4|6662.4|6650.6|6647.4|1149
1749713700000|2025-06-12 07:35:00|6652|6649.2|6645|6641.2|6653.5|6650.2|6642|6639.2|988
1749714000000|2025-06-12 07:40:00|6644.3|6641.5|6640.3|6636.5|6647.9|6645.1|6638.9|6636.1|1187
1749714300000|2025-06-12 07:45:00|6639.9|6637.1|6642.1|6639.3|6644.1|6640.9|6635.8|6632.3|1147
1749714600000|2025-06-12 07:50:00|6641.1|6638.3|6647|6644.2|6651.7|6648.6|6641.1|6637.9|686
1749714900000|2025-06-12 07:55:00|6647.7|6643.9|6647.3|6643.5|6652.9|6649.9|6644.3|6641.5|567
1749715200000|2025-06-12 08:00:00|6646.9|6644.1|6661.3|6658.5|6663.3|6660.5|6646.9|6644.1|1270
1749715500000|2025-06-12 08:05:00|6660.3|6657.5|6658.9|6656.1|6663.2|6660.1|6652.3|6649|602
1749715800000|2025-06-12 08:10:00|6659.2|6655.4|6658.9|6656.1|6662.2|6659.4|6645.6|6642.7|759
1749716100000|2025-06-12 08:15:00|6659.2|6656.4|6668.5|6665.7|6670.8|6667.7|6657.9|6654.4|710
1749716400000|2025-06-12 08:20:00|6668.8|6664.7|6661.2|6658.4|6668.8|6665.7|6656.8|6653.4|356
1749716700000|2025-06-12 08:25:00|6662.8|6659|6644.6|6641.8|6670.2|6666.4|6643.6|6640.4|1233
1749717000000|2025-06-12 08:30:00|6644.2|6640.4|6652.4|6649.6|6662|6659.2|6642.2|6639.4|1814
1749717300000|2025-06-12 08:35:00|6653|6649.2|6665.8|6662|6668|6665.2|6648|6644.9|860
1749717600000|2025-06-12 08:40:00|6665.4|6662.6|6650.8|6648|6671|6667.6|6646.8|6644|855
1749717900000|2025-06-12 08:45:00|6651.4|6647.6|6653.1|6649.3|6657.8|6654.3|6640.1|6637.3|1088
1749718200000|2025-06-12 08:50:00|6652.8|6650|6663.4|6660.6|6664|6660.7|6651.8|6648.7|538
1749718500000|2025-06-12 08:55:00|6664.2|6660.4|6662.3|6659.5|6669.7|6666.6|6658.7|6655.6|456
1749718800000|2025-06-12 09:00:00|6662|6659.2|6661|6658.2|6664.3|6661.5|6653.7|6650.4|303
1749719100000|2025-06-12 09:05:00|6660|6657.2|6649.1|6645.3|6666|6663.2|6649.1|6645.3|452
1749719400000|2025-06-12 09:10:00|6648.7|6645.9|6648.2|6644.4|6651.8|6649|6644.1|6641.3|582
1749719700000|2025-06-12 09:15:00|6647.6|6644.8|6651.4|6648.6|6654.4|6651.6|6645.8|6642.6|408
1749720000000|2025-06-12 09:20:00|6651.8|6649|6649.8|6647|6655.8|6653|6648.8|6645.6|604
1749720300000|2025-06-12 09:25:00|6649.4|6646.6|6640.8|6638|6649.4|6646.6|6640.4|6637|491
1749720600000|2025-06-12 09:30:00|6640.2|6637.4|6619.7|6616.9|6642.5|6639|6617.2|6613.9|1548
1749720900000|2025-06-12 09:35:00|6620.3|6616.5|6626.9|6623.1|6633.9|6631.1|6613.3|6609.3|2252
1749721200000|2025-06-12 09:40:00|6626.3|6623.5|6625.9|6622.1|6628.2|6625.4|6620.9|6617.4|450
1749721500000|2025-06-12 09:45:00|6626.2|6623.4|6633.9|6631.1|6635.9|6633.1|6624.9|6622.1|964
1749721800000|2025-06-12 09:50:00|6634.5|6630.7|6631.5|6628.7|6635.5|6632.2|6627.6|6624|366
1749722100000|2025-06-12 09:55:00|6631.1|6628.3|6623.7|6620.9|6637.8|6635|6622.5|6619.7|462
1749722400000|2025-06-12 10:00:00|6624.1|6621.3|6618.3|6615.5|6626.7|6622.9|6613.1|6610.3|519
1749722700000|2025-06-12 10:05:00|6618.9|6615.1|6617|6613.2|6619.3|6615.6|6611.1|6607.9|323
1749723000000|2025-06-12 10:10:00|6616.7|6613.9|6627.7|6624.9|6630.7|6627.5|6615.7|6612.9|689
1749723300000|2025-06-12 10:15:00|6628.7|6624.5|6620.4|6617.6|6628.7|6624.9|6612.8|6609.6|755
1749723600000|2025-06-12 10:20:00|6620.8|6618|6614.4|6611.6|6622|6619.2|6611.4|6608.6|519
1749723900000|2025-06-12 10:25:00|6615.4|6612.2|6613.4|6610.6|6616.8|6614|6611.4|6608.6|452
1749724200000|2025-06-12 10:30:00|6613.7|6609.9|6612.4|6609.6|6614.7|6611.6|6607.7|6604.4|557
1749724500000|2025-06-12 10:35:00|6611.4|6608.6|6616.3|6612.5|6619.1|6615.9|6609.7|6606.9|252
1749724800000|2025-06-12 10:40:00|6616|6612.2|6621.9|6619.1|6624|6621.2|6615.3|6612|294
1749725100000|2025-06-12 10:45:00|6622.3|6618.5|6626.9|6624.1|6629.3|6626.1|6621.3|6618.5|396
1749725400000|2025-06-12 10:50:00|6626.6|6623.8|6624.9|6622.1|6629.9|6627.1|6622.9|6620.1|651
1749725700000|2025-06-12 10:55:00|6624.5|6621.1|6616.7|6613.9|6625.9|6623.1|6614.9|6611.5|468
1749726000000|2025-06-12 11:00:00|6617.3|6613.5|6606|6603.2|6624.3|6621.1|6605.6|6602.5|636
1749726300000|2025-06-12 11:05:00|6605.6|6602.8|6607.6|6604.8|6612.6|6609.5|6605.6|6601.3|707
1749726600000|2025-06-12 11:10:00|6607.4|6604.6|6597.8|6595|6610.8|6607.6|6597.4|6594.6|693
1749726900000|2025-06-12 11:15:00|6598.8|6594.6|6597.4|6594.6|6599.4|6596.6|6588.4|6585.6|1084
1749727200000|2025-06-12 11:20:00|6597.7|6593.9|6608|6605.2|6609|6605.8|6596.7|6593.6|532
1749727500000|2025-06-12 11:25:00|6607.6|6604.8|6599|6595.2|6609|6605.8|6596|6593.2|615
1749727800000|2025-06-12 11:30:00|6598.3|6595.5|6593.3|6590.5|6598.7|6595.5|6587.3|6583.9|795
1749728100000|2025-06-12 11:35:00|6593.9|6590.1|6586.3|6583.5|6596.3|6593.5|6581.7|6577.9|811
1749728400000|2025-06-12 11:40:00|6586.7|6583.9|6599.9|6596.1|6601.7|6598.7|6585.7|6582.5|607
1749728700000|2025-06-12 11:45:00|6599.5|6595.7|6600.5|6596.7|6601.9|6598.7|6595.5|6592.4|439
1749729000000|2025-06-12 11:50:00|6600.1|6597.3|6600.5|6597.7|6602|6598.7|6592.9|6589.7|418
1749729300000|2025-06-12 11:55:00|6599.5|6596.7|6592.5|6589.7|6601.5|6598.1|6589.5|6586.1|491
1749729600000|2025-06-12 12:00:00|6591.5|6588.7|6600.5|6597.7|6600.9|6597.7|6587.2|6583.8|1178
1749729900000|2025-06-12 12:05:00|6600.9|6598.1|6599.5|6596.7|6601.9|6599.1|6593.2|6590.1|526
1749730200000|2025-06-12 12:10:00|6599.9|6597.1|6608.8|6606|6611.2|6608|6599.5|6596.1|1355
1749730500000|2025-06-12 12:15:00|6608.5|6605.7|6612.4|6609.6|6615.4|6612.6|6602.2|6599.4|1775
1749730800000|2025-06-12 12:20:00|6612.1|6608.6|6623.9|6621.1|6626.9|6624.1|6611.7|6608.6|1539
1749731100000|2025-06-12 12:25:00|6622.3|6619.5|6614.4|6610.6|6623.9|6620.7|6612.4|6608.9|1540
1749731400000|2025-06-12 12:30:00|6614|6610.2|6605|6602.2|6614|6610.2|6601.4|6598|1586
1749731700000|2025-06-12 12:35:00|6605.4|6602.6|6611.6|6608.8|6613.6|6610.8|6602|6599.2|1237
1749732000000|2025-06-12 12:40:00|6612.4|6609.6|6620.4|6617.6|6621|6617.8|6612.4|6609.6|726
1749732300000|2025-06-12 12:45:00|6621.2|6617.4|6620.6|6617.8|6622|6618.8|6615.4|6612.2|777
1749732600000|2025-06-12 12:50:00|6621.6|6618.8|6623.8|6621|6628.2|6624.9|6612.6|6609.4|953
1749732900000|2025-06-12 12:55:00|6624.1|6621.3|6624.6|6621.8|6626|6622.8|6620.2|6617.4|822
1749733200000|2025-06-12 13:00:00|6624.1|6621.3|6624.7|6620.9|6632.3|6628.7|6617.1|6613.9|3489
1749733500000|2025-06-12 13:05:00|6624.1|6621.3|6631.3|6628.5|6633.3|6630.5|6607.2|6604.4|4348
1749733800000|2025-06-12 13:10:00|6631.7|6627.9|6620.4|6617.6|6631.7|6628.9|6613.2|6610|2735
1749734100000|2025-06-12 13:15:00|6620.2|6616.6|6612.8|6610|6620.8|6617.4|6607.6|6604.8|1828
1749734400000|2025-06-12 13:20:00|6613.2|6609.4|6616.5|6613.7|6618.2|6615.4|6598.6|6595.4|3054
1749734700000|2025-06-12 13:25:00|6616.8|6614|6620.4|6617.6|6628.3|6625|6616.2|6613.2|1816
1749735000000|2025-06-12 13:30:00|6621|6618.2|6614|6611.2|6621.4|6618.6|6605.4|6602.6|1574
1749735300000|2025-06-12 13:35:00|6615|6612.2|6616.2|6613.4|6617|6614.2|6599.6|6596.2|3985
1749735600000|2025-06-12 13:40:00|6616.8|6613|6637.4|6634.6|6640.8|6637.6|6609.8|6607|4673
1749735900000|2025-06-12 13:45:00|6641|6638.2|6641.9|6639.1|6653.3|6650|6638.1|6635.3|3776
1749736200000|2025-06-12 13:50:00|6640.5|6637.7|6658.4|6655.6|6661|6657.8|6635.3|6632.5|3590
1749736500000|2025-06-12 13:55:00|6658.1|6655.3|6652.7|6649.9|6659.4|6656.6|6647.9|6644.9|2718
1749736800000|2025-06-12 14:00:00|6653.1|6650.3|6672.3|6669.5|6674.3|6671.5|6652.1|6648.9|3528
1749737100000|2025-06-12 14:05:00|6673|6669.2|6660.5|6657.7|6673|6669.8|6656.1|6652.7|2479
1749737400000|2025-06-12 14:10:00|6661.1|6657.3|6656.8|6654|6664.7|6661.5|6654.8|6652|2753
1749737700000|2025-06-12 14:15:00|6657.2|6654.4|6669.6|6666.8|6674.5|6671|6657.2|6654.4|2342
1749738000000|2025-06-12 14:20:00|6670.2|6666.4|6655.2|6652.4|6671.2|6668|6653.6|6650.3|1891
1749738300000|2025-06-12 14:25:00|6655|6652.2|6665.6|6662.8|6668.2|6665|6654.2|6651.4|1172
1749738600000|2025-06-12 14:30:00|6665.8|6663|6677.3|6673.5|6677.3|6673.8|6660.9|6658.1|4597
1749738900000|2025-06-12 14:35:00|6676.6|6673.8|6680.2|6677.4|6684.6|6681.3|6671|6667.8|2390
1749739200000|2025-06-12 14:40:00|6680|6677.2|6674.4|6671.6|6685.6|6682.8|6674|6670.6|2049
1749739500000|2025-06-12 14:45:00|6675|6671.2|6664.7|6661.9|6675|6671.6|6657.1|6654.2|1744
1749739800000|2025-06-12 14:50:00|6664.5|6661.7|6668.6|6665.8|6677.6|6674.8|6660.5|6657.3|2290
1749740100000|2025-06-12 14:55:00|6669.2|6665.4|6668.2|6665.4|6669.8|6666.8|6664.6|6661.3|1494
1749740400000|2025-06-12 15:00:00|6668.7|6665.9|6664.2|6661.4|6671.4|6668.6|6653.6|6650.8|1399
1749740700000|2025-06-12 15:05:00|6665.6|6661.8|6666.9|6664.1|6672.2|6669.4|6662.9|6659.7|1230
1749741000000|2025-06-12 15:10:00|6667.5|6663.7|6670.1|6666.3|6672.1|6669.3|6661.5|6658.3|1375
1749741300000|2025-06-12 15:15:00|6669.8|6667|6695.5|6692.7|6728.8|6726|6664.5|6661.3|11192
1749741600000|2025-06-12 15:20:00|6695.8|6693|6718.1|6715.3|6725.1|6721.5|6687.8|6684.6|9471
1749741900000|2025-06-12 15:25:00|6718.5|6714.7|6699.7|6695.9|6732.6|6729.4|6680.1|6676.3|9292
1749742200000|2025-06-12 15:30:00|6698.7|6695.3|6717|6714.2|6720.4|6717.4|6689.5|6686.3|4143
1749742500000|2025-06-12 15:35:00|6716.2|6713.4|6714.2|6711.4|6720.8|6717.5|6712|6708.8|2427
1749742800000|2025-06-12 15:40:00|6714.6|6711.8|6729.6|6726.8|6732|6728.8|6712.8|6709.4|3033
1749743100000|2025-06-12 15:45:00|6728.6|6725.8|6722|6719.2|6730.6|6727.2|6716.4|6713.6|1642
1749743400000|2025-06-12 15:50:00|6722.4|6719.6|6732.7|6729.9|6734.1|6731.3|6720.6|6717.4|3807
1749743700000|2025-06-12 15:55:00|6732.1|6729.3|6731.2|6727.4|6736.6|6733.8|6725.9|6722.5|7195
1749744000000|2025-06-12 16:00:00|6731.5|6727.7|6720.8|6718|6733.4|6730.1|6718.4|6714.6|2470
1749744300000|2025-06-12 16:05:00|6721.8|6717.5|6710.2|6707.4|6722.8|6719.6|6697.7|6694.3|2981
1749744600000|2025-06-12 16:10:00|6710.6|6707.8|6708.1|6705.3|6711|6707.8|6699.1|6696.3|2562
1749744900000|2025-06-12 16:15:00|6707.5|6704.3|6709.5|6706.7|6710.4|6707.1|6697.5|6694.3|1456
1749745200000|2025-06-12 16:20:00|6709.9|6707.1|6704.1|6701.3|6714.2|6710.7|6701.7|6698.9|1902
1749745500000|2025-06-12 16:25:00|6704.7|6700.9|6704.9|6702.1|6710.3|6706.9|6676.7|6673.4|6096
1749745800000|2025-06-12 16:30:00|6705.3|6702.5|6717.1|6714.3|6741.5|6738.2|6692.3|6689.5|6524
1749746100000|2025-06-12 16:35:00|6717.7|6713.9|6681.4|6678.6|6719.7|6716.7|6676.6|6673.2|5185
1749746400000|2025-06-12 16:40:00|6681|6678.2|6698.8|6696|6710.2|6707.4|6671.7|6668.4|4135
1749746700000|2025-06-12 16:45:00|6699.2|6695.4|6684.7|6680.9|6699.2|6696|6679.9|6676.6|1310
1749747000000|2025-06-12 16:50:00|6684.4|6681.6|6691|6688.2|6692|6688.8|6680.7|6677.6|1424
1749747300000|2025-06-12 16:55:00|6691.6|6687.8|6713.1|6710.3|6720.1|6717.3|6691.2|6687.8|3133
1749747600000|2025-06-12 17:00:00|6713.5|6710.7|6709.2|6705.4|6716.3|6712.5|6706.6|6703.8|1570
1749747900000|2025-06-12 17:05:00|6708.9|6706.1|6717.8|6715|6720.9|6717.1|6708.9|6706.1|2188
1749748200000|2025-06-12 17:10:00|6718.2|6715.4|6710.2|6707.4|6719.2|6716|6706.1|6703.1|1445
1749748500000|2025-06-12 17:15:00|6710.5|6707.7|6709.9|6707.1|6711.9|6708.6|6705.8|6702.6|866
1749748800000|2025-06-12 17:20:00|6710.9|6706.7|6711.7|6708.9|6713.5|6710.2|6706.3|6703.5|1325
1749749100000|2025-06-12 17:25:00|6712.5|6709.7|6728.6|6724.8|6731.3|6728.2|6709.5|6706.3|3544
1749749400000|2025-06-12 17:30:00|6729|6725.8|6724.1|6721.3|6730|6727.2|6721.9|6718.9|1159
1749749700000|2025-06-12 17:35:00|6725.1|6721.9|6710.2|6707.4|6725.7|6722.7|6710.2|6706.9|2161
1749750000000|2025-06-12 17:40:00|6709.8|6707|6714.7|6711.9|6715.8|6712.5|6706.5|6703.7|1326
1749750300000|2025-06-12 17:45:00|6714.9|6712.1|6728.5|6725.7|6730.5|6727.3|6714.9|6712.1|3515
1749750600000|2025-06-12 17:50:00|6729.1|6725.3|6726.3|6723.5|6730.1|6726.7|6720.5|6717.7|1847
1749750900000|2025-06-12 17:55:00|6726.1|6723.3|6725.1|6722.3|6726.7|6723.9|6716.2|6713.4|2876
1749751200000|2025-06-12 18:00:00|6726.2|6722.4|6730.5|6727.7|6733.5|6730.5|6720.9|6718.1|2617
1749751500000|2025-06-12 18:05:00|6730.9|6728.1|6734.5|6730.7|6734.9|6731.1|6724.1|6721.3|1923
1749751800000|2025-06-12 18:10:00|6733.9|6731.1|6735.5|6732.7|6736.5|6733.1|6726|6722.9|1671
1749752100000|2025-06-12 18:15:00|6735.7|6732.9|6730.3|6727.5|6736.9|6733.7|6730.3|6726.8|3028
1749752400000|2025-06-12 18:20:00|6730|6727.2|6691|6688.2|6730.6|6727.5|6687.4|6684.6|8419
1749752700000|2025-06-12 18:25:00|6690.5|6687.7|6697.1|6694.3|6701.6|6698|6682.1|6679.3|18010
1749753000000|2025-06-12 18:30:00|6697.4|6694.6|6696.1|6693.3|6698.7|6695.8|6686.1|6682.7|3050
1749753300000|2025-06-12 18:35:00|6696.5|6693.7|6689.4|6686.6|6698.9|6696.1|6687.6|6684.8|875
1749753600000|2025-06-12 18:40:00|6689|6686.2|6698.5|6695.7|6698.5|6695.7|6685|6681.8|868
1749753900000|2025-06-12 18:45:00|6698.9|6695.1|6707.7|6704.9|6708.3|6704.9|6697.5|6694.1|679
1749754200000|2025-06-12 18:50:00|6708.1|6705.3|6713.8|6711|6714.4|6711.3|6707.1|6704.3|721
1749754500000|2025-06-12 18:55:00|6714.4|6710.6|6707.4|6704.6|6714.4|6711|6706.4|6703.6|315
1749754800000|2025-06-12 19:00:00|6707.7|6704.9|6711|6708.2|6713|6709.6|6707.7|6704.9|552
1749755100000|2025-06-12 19:05:00|6710.4|6707.6|6710.8|6708|6712|6709|6708.4|6705.1|210
1749755400000|2025-06-12 19:10:00|6711.4|6707.6|6707.1|6704.3|6713.2|6710|6706.8|6704|359
1749755700000|2025-06-12 19:15:00|6707.8|6704|6708.7|6704.9|6710.1|6706.7|6704.1|6701|228
1749756000000|2025-06-12 19:20:00|6709.1|6705.3|6708.5|6704.7|6710.7|6707.3|6706.9|6703.7|209
1749756300000|2025-06-12 19:25:00|6708.1|6705.3|6707.3|6704.5|6711.5|6708.3|6707|6703.7|221
1749756600000|2025-06-12 19:30:00|6707.5|6704.7|6712.5|6709.7|6713.9|6710.7|6707.5|6704.7|252
1749756900000|2025-06-12 19:35:00|6712.9|6709.1|6711.2|6708.4|6713.9|6710.4|6709.2|6706.4|517
1749757200000|2025-06-12 19:40:00|6710.8|6708|6707.4|6704.6|6711.2|6708.4|6706.8|6704|109
1749757500000|2025-06-12 19:45:00|6707.8|6704|6707.4|6704.6|6708.9|6705.6|6706.2|6703|182
1749757800000|2025-06-12 19:50:00|6707.8|6704|6707.8|6705|6711.2|6708.4|6706.4|6703.6|296
1749758100000|2025-06-12 19:55:00|6708.2|6704|6714.8|6711|6716.4|6713.6|6707.4|6704|1446
1749758400000|2025-06-12 20:00:00|6714.4|6710.6|6723.1|6719.3|6724.4|6721|6710.8|6707.6|814
1749758700000|2025-06-12 20:05:00|6722.8|6720|6723|6720.2|6724.4|6721.6|6721.1|6718|390
1749759000000|2025-06-12 20:10:00|6723.4|6720.6|6731|6728.2|6732|6728.9|6723.4|6720.2|626
1749759300000|2025-06-12 20:15:00|6732.3|6729.5|6730.3|6726.5|6734|6730.5|6727|6724.2|353
1749759600000|2025-06-12 20:20:00|6729.9|6726.1|6737.3|6733.5|6737.9|6735.1|6726.9|6723.8|535
1749759900000|2025-06-12 20:25:00|6736.9|6734.1|6743.8|6741|6747.1|6744.3|6733.3|6730.1|916
1749760200000|2025-06-12 20:30:00|6744|6741.2|6755.7|6751.9|6757.5|6754.3|6743.8|6740.3|713
1749760500000|2025-06-12 20:35:00|6756.1|6752.3|6750.7|6746.9|6759.1|6755.9|6748.1|6744.9|1194
1749760800000|2025-06-12 20:40:00|6750.1|6747.3|6764.7|6760.9|6767.7|6764.1|6749.3|6746.2|1764
1749761100000|2025-06-12 20:45:00|6765.1|6761.9|6770.9|6768.1|6771.5|6768.1|6764.1|6760.9|744
1749761400000|2025-06-12 20:50:00|6770.5|6767.7|6775.5|6772.7|6776.1|6773.3|6770.1|6767|668
1749761700000|2025-06-12 20:55:00|6776.1|6772.3|6779.5|6775.7|6781.1|6777.7|6773.5|6770.3|827
1749765600000|2025-06-12 22:00:00|6776.7|6772.9|6751.6|6747.8|6778.9|6775.7|6746.9|6741.7|476
1749765900000|2025-06-12 22:05:00|6752|6748.2|6751.9|6748.1|6756.2|6752.4|6750.8|6745.9|70
1749766200000|2025-06-12 22:10:00|6752.1|6748.3|6750.5|6746.7|6755.6|6749.8|6748.1|6742.8|54
1749766500000|2025-06-12 22:15:00|6750|6746.2|6751.9|6749.1|6754|6750.2|6747.4|6743.6|156
1749766800000|2025-06-12 22:20:00|6752.7|6748.9|6755.2|6747.4|6759.3|6755.5|6752.3|6747.1|120
1749767100000|2025-06-12 22:25:00|6752.5|6748.7|6749.5|6745.7|6754.1|6750.3|6749.5|6745.7|140
1749767400000|2025-06-12 22:30:00|6749.6|6745.8|6749|6746.2|6751.4|6748.2|6748|6744.6|42
1749767700000|2025-06-12 22:35:00|6751.4|6747.6|6749.4|6745.6|6751.4|6747.6|6749|6745.6|16
1749768000000|2025-06-12 22:40:00|6749.5|6745.7|6748|6744.2|6751|6747.2|6746.1|6741.2|127
1749768300000|2025-06-12 22:45:00|6747.9|6744.1|6747.4|6743.6|6748.2|6744.4|6745.3|6741.5|16
1749768600000|2025-06-12 22:50:00|6747.8|6744|6748.3|6744.5|6748.7|6745.5|6746.9|6743.5|8
1749768900000|2025-06-12 22:55:00|6747.3|6745.5|6747.7|6743.9|6748.1|6745.5|6745.7|6741.9|44
1749769200000|2025-06-12 23:00:00|6748.1|6744.3|6747.2|6743.4|6748.1|6744.3|6744.4|6741.3|29
1749769500000|2025-06-12 23:05:00|6747|6743.2|6748.3|6744.5|6748.3|6744.5|6744.4|6740.9|44
1749769800000|2025-06-12 23:10:00|6747.9|6745.1|6748.5|6744.7|6751.5|6748.7|6745.9|6742.5|85
1749770100000|2025-06-12 23:15:00|6748.4|6744.6|6747.8|6744|6749.5|6745.7|6747|6743.2|19
1749770400000|2025-06-12 23:20:00|6747.5|6743.7|6748.4|6744.6|6749.2|6745.8|6746.2|6743|26
1749770700000|2025-06-12 23:25:00|6748.8|6745|6749.4|6745.6|6749.4|6745.6|6747.4|6744.6|44
1749771000000|2025-06-12 23:30:00|6749|6746.2|6750.8|6747|6750.8|6747|6748.8|6745|22
1749771300000|2025-06-12 23:35:00|6751.4|6748|6755.4|6751.6|6755.4|6751.6|6751.4|6747.6|70
1749771600000|2025-06-12 23:40:00|6756.3|6752.5|6770.2|6766.4|6780.4|6776.6|6756.3|6752.5|1248
1749771900000|2025-06-12 23:45:00|6768.2|6765.4|6765.8|6762|6770.4|6766.6|6757.7|6752.8|239
1749772200000|2025-06-12 23:50:00|6765.2|6762.4|6767|6763.2|6770.5|6767|6762|6758.6|87
1749772500000|2025-06-12 23:55:00|6767.4|6763.6|6823.8|6820|6842.7|6837.4|6767.4|6763.6|3733
1749686400000|2025-06-12 00:00:00|6760.5|6756.7|6749.9|6746.1|6771.4|6768.1|6733|6729.4|2534
1749686700000|2025-06-12 00:05:00|6750|6746.2|6764.4|6761.6|6770.6|6767.8|6745.9|6742.1|1050
1749687000000|2025-06-12 00:10:00|6764|6761.2|6769|6766.2|6772.3|6768.8|6763.6|6760.6|647
1749687300000|2025-06-12 00:15:00|6768.9|6766.1|6747.5|6743.7|6770|6766.8|6736|6732.7|1379
1749687600000|2025-06-12 00:20:00|6747.1|6743.3|6743.3|6740.5|6749.4|6746.6|6733.4|6730.6|864
1749687900000|2025-06-12 00:25:00|6743|6740.2|6734.7|6730.9|6749|6745.5|6733.7|6730.9|530
1749688200000|2025-06-12 00:30:00|6732.3|6729.5|6734.1|6731.3|6736.3|6733.5|6726.7|6723.3|387
1749688500000|2025-06-12 00:35:00|6734.4|6730.6|6740|6737.2|6744|6741.2|6729.1|6725.8|255
1749688800000|2025-06-12 00:40:00|6740.7|6736.9|6731.3|6728.5|6740.7|6737.2|6723.3|6720.5|723
1749689100000|2025-06-12 00:45:00|6731.7|6727.9|6723.6|6719.8|6731.7|6728.2|6718.6|6715.8|621
1749689400000|2025-06-12 00:50:00|6725|6720.8|6727.6|6724.8|6734.8|6731.8|6723.3|6719.8|287
1749689700000|2025-06-12 00:55:00|6729|6725.2|6723|6720.2|6733|6729.9|6720.6|6717.2|306
1749690000000|2025-06-12 01:00:00|6723.6|6719.8|6722|6718.2|6732|6729.2|6712|6708.8|1099
1749690300000|2025-06-12 01:05:00|6722.6|6719.2|6724|6721.2|6726.6|6723.2|6711.2|6707.8|915
1749690600000|2025-06-12 01:10:00|6724.6|6720.8|6694.8|6692|6732.6|6729.1|6692.8|6689|1359
1749690900000|2025-06-12 01:15:00|6694.4|6691.6|6696|6692.2|6702.8|6699.6|6689|6686.1|1328
1749691200000|2025-06-12 01:20:00|6696.4|6692.6|6687.4|6683.6|6696.4|6693.2|6682.7|6679.1|705
1749691500000|2025-06-12 01:25:00|6688|6684.6|6693.8|6690|6696.4|6693.2|6685.4|6682.2|389
1749691800000|2025-06-12 01:30:00|6693|6689.2|6699.4|6696.6|6703|6699.6|6690.4|6687.2|621
1749692100000|2025-06-12 01:35:00|6700|6696.2|6697.1|6694.3|6702.7|6699.9|6691.4|6687.9|637
1749692400000|2025-06-12 01:40:00|6696.4|6693.6|6690.3|6687.5|6698|6694.6|6686.7|6683.9|452
1749692700000|2025-06-12 01:45:00|6690.6|6687.8|6685.1|6682.3|6693.1|6690.3|6678.1|6674.7|400
1749693000000|2025-06-12 01:50:00|6685.7|6681.9|6695.3|6692.5|6696.3|6692.9|6685.1|6681.9|198
1749693300000|2025-06-12 01:55:00|6696.9|6693.1|6690|6687.2|6702.3|6699.5|6681.8|6678.6|713
1749693600000|2025-06-12 02:00:00|6689.8|6687|6689|6686.2|6690.9|6687.6|6685.7|6682.2|112
1749693900000|2025-06-12 02:05:00|6688.8|6686|6685.6|6681.8|6690.6|6687.6|6682|6679.2|145
1749694200000|2025-06-12 02:10:00|6686|6682.2|6686.8|6684|6695.4|6692.2|6685|6682.2|257
1749694500000|2025-06-12 02:15:00|6687.4|6683.6|6687.7|6684.9|6690.7|6687.6|6685.7|6682.3|197
1749694800000|2025-06-12 02:20:00|6688.4|6685.6|6691.7|6687.9|6693.1|6689.9|6684.4|6681.6|139
1749695100000|2025-06-12 02:25:00|6691.2|6688.9|6695.1|6691.3|6696.7|6693.9|6691.2|6688.3|149
1749695400000|2025-06-12 02:30:00|6694.7|6691.9|6689.3|6685.5|6695.3|6691.9|6687.1|6684.2|179
1749695700000|2025-06-12 02:35:00|6688.8|6686.5|6688.7|6685.9|6692.1|6688.9|6683.3|6679.5|766
1749696000000|2025-06-12 02:40:00|6689.3|6685.5|6684.7|6680.9|6689.7|6686.5|6682.7|6679.4|304
1749696300000|2025-06-12 02:45:00|6684.3|6680.5|6683.7|6680.9|6684.7|6681.9|6679.7|6676.9|173
1749696600000|2025-06-12 02:50:00|6682.7|6679.9|6681.6|6678.8|6684.4|6681.5|6679.6|6676.5|138
1749696900000|2025-06-12 02:55:00|6682.6|6679.2|6683.6|6680.8|6690|6686.8|6681.6|6678.8|122
1749697200000|2025-06-12 03:00:00|6684.2|6680.4|6674.9|6672.1|6686.2|6683.4|6671.5|6667.7|443
1749697500000|2025-06-12 03:05:00|6675.1|6672.3|6673.5|6670.7|6682.5|6679.1|6670.2|6667|126
1749697800000|2025-06-12 03:10:00|6673.8|6671|6676.5|6673.7|6678.5|6675|6669.2|6665.4|227
1749698100000|2025-06-12 03:15:00|6676.8|6674|6679.4|6675.6|6681.2|6678|6676.8|6674|89
1749698400000|2025-06-12 03:20:00|6680.1|6676.6|6686.4|6682.6|6686.4|6683.6|6676.6|6673.3|287
1749698700000|2025-06-12 03:25:00|6686.1|6683.3|6690|6687.2|6691.5|6688.2|6680.4|6677.3|248
1749699000000|2025-06-12 03:30:00|6690.4|6686.6|6700|6697.2|6701.4|6698.2|6685.4|6682.6|388
1749699300000|2025-06-12 03:35:00|6699.7|6695.9|6698.6|6695.8|6701.6|6698.5|6694.3|6691.2|335
1749699600000|2025-06-12 03:40:00|6699|6696.2|6692.6|6688.8|6701|6697.8|6691.6|6687.8|176
1749699900000|2025-06-12 03:45:00|6692|6689.2|6687.4|6684.6|6692.5|6689.2|6686|6682.9|233
1749700200000|2025-06-12 03:50:00|6687|6684.2|6692.6|6688.8|6693.3|6690.2|6685|6681.6|153
1749700500000|2025-06-12 03:55:00|6692|6689.2|6694.6|6691.8|6698.6|6695.8|6692|6688.8|149
1749700800000|2025-06-12 04:00:00|6695.2|6692.4|6697.6|6694.8|6698.9|6695.8|6692.6|6689.8|194
1749701100000|2025-06-12 04:05:00|6698.2|6694.4|6697.9|6695.1|6700.9|6698.1|6696.9|6693.6|207
1749701400000|2025-06-12 04:10:00|6698.3|6694.5|6693.9|6691.1|6699.3|6696.1|6692.9|6689.7|147
1749701700000|2025-06-12 04:15:00|6693.5|6690.7|6701.5|6697.7|6701.5|6698.7|6691.9|6688.7|115
1749702000000|2025-06-12 04:20:00|6700.9|6698.7|6696.5|6692.7|6701.5|6698.7|6695.9|6692.7|126
1749702300000|2025-06-12 04:25:00|6695.9|6693.1|6695.9|6693.1|6698.9|6695.7|6694.9|6691.6|158
1749702600000|2025-06-12 04:30:00|6695.5|6691.7|6696.5|6693.7|6699|6696.1|6694.9|6691.7|93
1749702900000|2025-06-12 04:35:00|6696.9|6694.1|6698.5|6694.7|6698.8|6696|6693.5|6690.3|62
1749703200000|2025-06-12 04:40:00|6698.8|6695|6697.8|6695|6699|6695.7|6694.5|6691.7|88
1749703500000|2025-06-12 04:45:00|6698.4|6695.6|6700.4|6696.6|6700.4|6697.3|6696.8|6693.6|114
1749703800000|2025-06-12 04:50:00|6699.8|6697|6692.8|6690|6701.4|6698|6692.4|6688.6|234
1749704100000|2025-06-12 04:55:00|6693|6690.2|6696.8|6694|6698.5|6695.2|6693|6690.2|84
1749704400000|2025-06-12 05:00:00|6696.4|6693.6|6692.8|6690|6696.8|6693.6|6692.4|6689.6|155
1749704700000|2025-06-12 05:05:00|6692.4|6689.6|6697.4|6694.6|6698.4|6695.6|6692.4|6689.6|143
1749705000000|2025-06-12 05:10:00|6697.1|6694.3|6697.4|6694.6|6699|6695.9|6695.7|6692.4|124
1749705300000|2025-06-12 05:15:00|6697.7|6694.9|6698|6695.2|6701.4|6697.6|6696.5|6693.2|180
1749705600000|2025-06-12 05:20:00|6698.6|6694.8|6697|6694.2|6700|6697.2|6696.2|6692.8|230
1749705900000|2025-06-12 05:25:00|6697.6|6693.8|6693.3|6689.5|6698.3|6695.2|6692.7|6689.5|206
1749706200000|2025-06-12 05:30:00|6692.7|6689.9|6685.3|6681.5|6694.7|6691.5|6683.1|6679.9|422
1749706500000|2025-06-12 05:35:00|6684.7|6681.9|6684.7|6681.9|6687.1|6683.9|6682.3|6679.5|325
1749706800000|2025-06-12 05:40:00|6684.3|6681.5|6680.3|6677.5|6686.7|6683.5|6678.3|6675.5|325
1749707100000|2025-06-12 05:45:00|6680.6|6677.8|6677.4|6674.6|6683.6|6680.5|6676.4|6673.2|360
1749707400000|2025-06-12 05:50:00|6677|6674.2|6678|6674.2|6680.5|6677.2|6672.8|6670|239
1749707700000|2025-06-12 05:55:00|6678.6|6675.2|6674|6670.2|6679|6676.2|6671.4|6668.2|194
1749708000000|2025-06-12 06:00:00|6674.4|6670.6|6682.3|6678.5|6682.3|6679.2|6670|6666.8|261
1749708300000|2025-06-12 06:05:00|6681.6|6678.8|6676|6673.2|6683.5|6680.2|6675.6|6672.2|314
1749708600000|2025-06-12 06:10:00|6677|6674.2|6681.9|6678.1|6683.7|6680.5|6677|6674.2|273
1749708900000|2025-06-12 06:15:00|6682.3|6679.1|6671.7|6668.9|6682.9|6680.1|6669.1|6665.9|866
1749709200000|2025-06-12 06:20:00|6671.9|6669.1|6678|6675.2|6678|6675.2|6669.4|6666.5|512
1749709500000|2025-06-12 06:25:00|6678.7|6674.9|6679|6676.2|6679.7|6676.6|6672|6668.9|202
1749709800000|2025-06-12 06:30:00|6678.6|6675.8|6675.6|6671.8|6681.6|6678.2|6672|6669.2|330
1749710100000|2025-06-12 06:35:00|6675|6672.2|6671.6|6667.8|6675.6|6672.8|6670|6667.2|202
1749710400000|2025-06-12 06:40:00|6671|6668.2|6676.6|6672.8|6677|6673.8|6670.6|6667.8|118
1749710700000|2025-06-12 06:45:00|6677|6674.2|6673.6|6670.8|6678.6|6674.8|6672.6|6669.4|170
1749711000000|2025-06-12 06:50:00|6673.3|6670.5|6677.8|6674|6680.6|6677.4|6672.6|6669.4|150
1749711300000|2025-06-12 06:55:00|6677.2|6674.4|6680.4|6677.6|6683.4|6679.6|6670.8|6668|449
1749711600000|2025-06-12 07:00:00|6680.8|6677|6672.9|6670.1|6684.8|6681.4|6664.6|6661.3|1333
1749711900000|2025-06-12 07:05:00|6673.5|6669.7|6666.9|6664.1|6673.5|6670.7|6666.5|6663.1|420
1749712200000|2025-06-12 07:10:00|6666.5|6663.7|6665.3|6662.5|6669.9|6666.7|6661.9|6659.1|507
1749712500000|2025-06-12 07:15:00|6665.6|6661.8|6668.5|6664.7|6670.3|6667.1|6664.1|6660.8|580
1749712800000|2025-06-12 07:20:00|6668.9|6665.7|6663.2|6660.4|6669.5|6666.1|6657|6653.8|831
1749713100000|2025-06-12 07:25:00|6663.6|6660.8|6663.6|6660.8|6663.7|6660.8|6656.6|6653.6|631
1749713400000|2025-06-12 07:30:00|6662.6|6659.8|6652.6|6648.8|6665.4|6662.4|6650.6|6647.4|1149
1749713700000|2025-06-12 07:35:00|6652|6649.2|6645|6641.2|6653.5|6650.2|6642|6639.2|988
1749714000000|2025-06-12 07:40:00|6644.3|6641.5|6640.3|6636.5|6647.9|6645.1|6638.9|6636.1|1187
1749714300000|2025-06-12 07:45:00|6639.9|6637.1|6642.1|6639.3|6644.1|6640.9|6635.8|6632.3|1147
1749714600000|2025-06-12 07:50:00|6641.1|6638.3|6647|6644.2|6651.7|6648.6|6641.1|6637.9|686
1749714900000|2025-06-12 07:55:00|6647.7|6643.9|6647.3|6643.5|6652.9|6649.9|6644.3|6641.5|567
1749715200000|2025-06-12 08:00:00|6646.9|6644.1|6661.3|6658.5|6663.3|6660.5|6646.9|6644.1|1270
1749715500000|2025-06-12 08:05:00|6660.3|6657.5|6658.9|6656.1|6663.2|6660.1|6652.3|6649|602
1749715800000|2025-06-12 08:10:00|6659.2|6655.4|6658.9|6656.1|6662.2|6659.4|6645.6|6642.7|759
1749716100000|2025-06-12 08:15:00|6659.2|6656.4|6668.5|6665.7|6670.8|6667.7|6657.9|6654.4|710
1749716400000|2025-06-12 08:20:00|6668.8|6664.7|6661.2|6658.4|6668.8|6665.7|6656.8|6653.4|356
1749716700000|2025-06-12 08:25:00|6662.8|6659|6644.6|6641.8|6670.2|6666.4|6643.6|6640.4|1233
1749717000000|2025-06-12 08:30:00|6644.2|6640.4|6652.4|6649.6|6662|6659.2|6642.2|6639.4|1814
1749717300000|2025-06-12 08:35:00|6653|6649.2|6665.8|6662|6668|6665.2|6648|6644.9|860
1749717600000|2025-06-12 08:40:00|6665.4|6662.6|6650.8|6648|6671|6667.6|6646.8|6644|855
1749717900000|2025-06-12 08:45:00|6651.4|6647.6|6653.1|6649.3|6657.8|6654.3|6640.1|6637.3|1088
1749718200000|2025-06-12 08:50:00|6652.8|6650|6663.4|6660.6|6664|6660.7|6651.8|6648.7|538
1749718500000|2025-06-12 08:55:00|6664.2|6660.4|6662.3|6659.5|6669.7|6666.6|6658.7|6655.6|456
1749718800000|2025-06-12 09:00:00|6662|6659.2|6661|6658.2|6664.3|6661.5|6653.7|6650.4|303
1749719100000|2025-06-12 09:05:00|6660|6657.2|6649.1|6645.3|6666|6663.2|6649.1|6645.3|452
1749719400000|2025-06-12 09:10:00|6648.7|6645.9|6648.2|6644.4|6651.8|6649|6644.1|6641.3|582
1749719700000|2025-06-12 09:15:00|6647.6|6644.8|6651.4|6648.6|6654.4|6651.6|6645.8|6642.6|408
1749720000000|2025-06-12 09:20:00|6651.8|6649|6649.8|6647|6655.8|6653|6648.8|6645.6|604
1749720300000|2025-06-12 09:25:00|6649.4|6646.6|6640.8|6638|6649.4|6646.6|6640.4|6637|491
1749720600000|2025-06-12 09:30:00|6640.2|6637.4|6619.7|6616.9|6642.5|6639|6617.2|6613.9|1548
1749720900000|2025-06-12 09:35:00|6620.3|6616.5|6626.9|6623.1|6633.9|6631.1|6613.3|6609.3|2252
1749721200000|2025-06-12 09:40:00|6626.3|6623.5|6625.9|6622.1|6628.2|6625.4|6620.9|6617.4|450
1749721500000|2025-06-12 09:45:00|6626.2|6623.4|6633.9|6631.1|6635.9|6633.1|6624.9|6622.1|964
1749721800000|2025-06-12 09:50:00|6634.5|6630.7|6631.5|6628.7|6635.5|6632.2|6627.6|6624|366
1749722100000|2025-06-12 09:55:00|6631.1|6628.3|6623.7|6620.9|6637.8|6635|6622.5|6619.7|462
1749722400000|2025-06-12 10:00:00|6624.1|6621.3|6618.3|6615.5|6626.7|6622.9|6613.1|6610.3|519
1749722700000|2025-06-12 10:05:00|6618.9|6615.1|6617|6613.2|6619.3|6615.6|6611.1|6607.9|323
1749723000000|2025-06-12 10:10:00|6616.7|6613.9|6627.7|6624.9|6630.7|6627.5|6615.7|6612.9|689
1749723300000|2025-06-12 10:15:00|6628.7|6624.5|6620.4|6617.6|6628.7|6624.9|6612.8|6609.6|755
1749723600000|2025-06-12 10:20:00|6620.8|6618|6614.4|6611.6|6622|6619.2|6611.4|6608.6|519
1749723900000|2025-06-12 10:25:00|6615.4|6612.2|6613.4|6610.6|6616.8|6614|6611.4|6608.6|452
1749724200000|2025-06-12 10:30:00|6613.7|6609.9|6612.4|6609.6|6614.7|6611.6|6607.7|6604.4|557
1749724500000|2025-06-12 10:35:00|6611.4|6608.6|6616.3|6612.5|6619.1|6615.9|6609.7|6606.9|252
1749724800000|2025-06-12 10:40:00|6616|6612.2|6621.9|6619.1|6624|6621.2|6615.3|6612|294
1749725100000|2025-06-12 10:45:00|6622.3|6618.5|6626.9|6624.1|6629.3|6626.1|6621.3|6618.5|396
1749725400000|2025-06-12 10:50:00|6626.6|6623.8|6624.9|6622.1|6629.9|6627.1|6622.9|6620.1|651
1749725700000|2025-06-12 10:55:00|6624.5|6621.1|6616.7|6613.9|6625.9|6623.1|6614.9|6611.5|468
1749726000000|2025-06-12 11:00:00|6617.3|6613.5|6606|6603.2|6624.3|6621.1|6605.6|6602.5|636
1749726300000|2025-06-12 11:05:00|6605.6|6602.8|6607.6|6604.8|6612.6|6609.5|6605.6|6601.3|707
1749726600000|2025-06-12 11:10:00|6607.4|6604.6|6597.8|6595|6610.8|6607.6|6597.4|6594.6|693
1749726900000|2025-06-12 11:15:00|6598.8|6594.6|6597.4|6594.6|6599.4|6596.6|6588.4|6585.6|1084
1749727200000|2025-06-12 11:20:00|6597.7|6593.9|6608|6605.2|6609|6605.8|6596.7|6593.6|532
1749727500000|2025-06-12 11:25:00|6607.6|6604.8|6599|6595.2|6609|6605.8|6596|6593.2|615
1749727800000|2025-06-12 11:30:00|6598.3|6595.5|6593.3|6590.5|6598.7|6595.5|6587.3|6583.9|795
1749728100000|2025-06-12 11:35:00|6593.9|6590.1|6586.3|6583.5|6596.3|6593.5|6581.7|6577.9|811
1749728400000|2025-06-12 11:40:00|6586.7|6583.9|6599.9|6596.1|6601.7|6598.7|6585.7|6582.5|607
1749728700000|2025-06-12 11:45:00|6599.5|6595.7|6600.5|6596.7|6601.9|6598.7|6595.5|6592.4|439
1749729000000|2025-06-12 11:50:00|6600.1|6597.3|6600.5|6597.7|6602|6598.7|6592.9|6589.7|418
1749729300000|2025-06-12 11:55:00|6599.5|6596.7|6592.5|6589.7|6601.5|6598.1|6589.5|6586.1|491
1749729600000|2025-06-12 12:00:00|6591.5|6588.7|6600.5|6597.7|6600.9|6597.7|6587.2|6583.8|1178
1749729900000|2025-06-12 12:05:00|6600.9|6598.1|6599.5|6596.7|6601.9|6599.1|6593.2|6590.1|526
1749730200000|2025-06-12 12:10:00|6599.9|6597.1|6608.8|6606|6611.2|6608|6599.5|6596.1|1355
1749730500000|2025-06-12 12:15:00|6608.5|6605.7|6612.4|6609.6|6615.4|6612.6|6602.2|6599.4|1775
1749730800000|2025-06-12 12:20:00|6612.1|6608.6|6623.9|6621.1|6626.9|6624.1|6611.7|6608.6|1539
1749731100000|2025-06-12 12:25:00|6622.3|6619.5|6614.4|6610.6|6623.9|6620.7|6612.4|6608.9|1540
1749731400000|2025-06-12 12:30:00|6614|6610.2|6605|6602.2|6614|6610.2|6601.4|6598|1586
1749731700000|2025-06-12 12:35:00|6605.4|6602.6|6611.6|6608.8|6613.6|6610.8|6602|6599.2|1237
1749732000000|2025-06-12 12:40:00|6612.4|6609.6|6620.4|6617.6|6621|6617.8|6612.4|6609.6|726
1749732300000|2025-06-12 12:45:00|6621.2|6617.4|6620.6|6617.8|6622|6618.8|6615.4|6612.2|777
1749732600000|2025-06-12 12:50:00|6621.6|6618.8|6623.8|6621|6628.2|6624.9|6612.6|6609.4|953
1749732900000|2025-06-12 12:55:00|6624.1|6621.3|6624.6|6621.8|6626|6622.8|6620.2|6617.4|822
1749733200000|2025-06-12 13:00:00|6624.1|6621.3|6624.7|6620.9|6632.3|6628.7|6617.1|6613.9|3489
1749733500000|2025-06-12 13:05:00|6624.1|6621.3|6631.3|6628.5|6633.3|6630.5|6607.2|6604.4|4348
1749733800000|2025-06-12 13:10:00|6631.7|6627.9|6620.4|6617.6|6631.7|6628.9|6613.2|6610|2735
1749734100000|2025-06-12 13:15:00|6620.2|6616.6|6612.8|6610|6620.8|6617.4|6607.6|6604.8|1828
1749734400000|2025-06-12 13:20:00|6613.2|6609.4|6616.5|6613.7|6618.2|6615.4|6598.6|6595.4|3054
1749734700000|2025-06-12 13:25:00|6616.8|6614|6620.4|6617.6|6628.3|6625|6616.2|6613.2|1816
1749735000000|2025-06-12 13:30:00|6621|6618.2|6614|6611.2|6621.4|6618.6|6605.4|6602.6|1574
1749735300000|2025-06-12 13:35:00|6615|6612.2|6616.2|6613.4|6617|6614.2|6599.6|6596.2|3985
1749735600000|2025-06-12 13:40:00|6616.8|6613|6637.4|6634.6|6640.8|6637.6|6609.8|6607|4673
1749735900000|2025-06-12 13:45:00|6641|6638.2|6641.9|6639.1|6653.3|6650|6638.1|6635.3|3776
1749736200000|2025-06-12 13:50:00|6640.5|6637.7|6658.4|6655.6|6661|6657.8|6635.3|6632.5|3590
1749736500000|2025-06-12 13:55:00|6658.1|6655.3|6652.7|6649.9|6659.4|6656.6|6647.9|6644.9|2718
1749736800000|2025-06-12 14:00:00|6653.1|6650.3|6672.3|6669.5|6674.3|6671.5|6652.1|6648.9|3528
1749737100000|2025-06-12 14:05:00|6673|6669.2|6660.5|6657.7|6673|6669.8|6656.1|6652.7|2479
1749737400000|2025-06-12 14:10:00|6661.1|6657.3|6656.8|6654|6664.7|6661.5|6654.8|6652|2753
1749737700000|2025-06-12 14:15:00|6657.2|6654.4|6669.6|6666.8|6674.5|6671|6657.2|6654.4|2342
1749738000000|2025-06-12 14:20:00|6670.2|6666.4|6655.2|6652.4|6671.2|6668|6653.6|6650.3|1891
1749738300000|2025-06-12 14:25:00|6655|6652.2|6665.6|6662.8|6668.2|6665|6654.2|6651.4|1172
1749738600000|2025-06-12 14:30:00|6665.8|6663|6677.3|6673.5|6677.3|6673.8|6660.9|6658.1|4597
1749738900000|2025-06-12 14:35:00|6676.6|6673.8|6680.2|6677.4|6684.6|6681.3|6671|6667.8|2390
1749739200000|2025-06-12 14:40:00|6680|6677.2|6674.4|6671.6|6685.6|6682.8|6674|6670.6|2049
1749739500000|2025-06-12 14:45:00|6675|6671.2|6664.7|6661.9|6675|6671.6|6657.1|6654.2|1744
1749739800000|2025-06-12 14:50:00|6664.5|6661.7|6668.6|6665.8|6677.6|6674.8|6660.5|6657.3|2290
1749740100000|2025-06-12 14:55:00|6669.2|6665.4|6668.2|6665.4|6669.8|6666.8|6664.6|6661.3|1494
1749740400000|2025-06-12 15:00:00|6668.7|6665.9|6664.2|6661.4|6671.4|6668.6|6653.6|6650.8|1399
1749740700000|2025-06-12 15:05:00|6665.6|6661.8|6666.9|6664.1|6672.2|6669.4|6662.9|6659.7|1230
1749741000000|2025-06-12 15:10:00|6667.5|6663.7|6670.1|6666.3|6672.1|6669.3|6661.5|6658.3|1375
1749741300000|2025-06-12 15:15:00|6669.8|6667|6695.5|6692.7|6728.8|6726|6664.5|6661.3|11192
1749741600000|2025-06-12 15:20:00|6695.8|6693|6718.1|6715.3|6725.1|6721.5|6687.8|6684.6|9471
1749741900000|2025-06-12 15:25:00|6718.5|6714.7|6699.7|6695.9|6732.6|6729.4|6680.1|6676.3|9292
1749742200000|2025-06-12 15:30:00|6698.7|6695.3|6717|6714.2|6720.4|6717.4|6689.5|6686.3|4143
1749742500000|2025-06-12 15:35:00|6716.2|6713.4|6714.2|6711.4|6720.8|6717.5|6712|6708.8|2427
1749742800000|2025-06-12 15:40:00|6714.6|6711.8|6729.6|6726.8|6732|6728.8|6712.8|6709.4|3033
1749743100000|2025-06-12 15:45:00|6728.6|6725.8|6722|6719.2|6730.6|6727.2|6716.4|6713.6|1642
1749743400000|2025-06-12 15:50:00|6722.4|6719.6|6732.7|6729.9|6734.1|6731.3|6720.6|6717.4|3807
1749743700000|2025-06-12 15:55:00|6732.1|6729.3|6731.2|6727.4|6736.6|6733.8|6725.9|6722.5|7195
1749744000000|2025-06-12 16:00:00|6731.5|6727.7|6720.8|6718|6733.4|6730.1|6718.4|6714.6|2470
1749744300000|2025-06-12 16:05:00|6721.8|6717.5|6710.2|6707.4|6722.8|6719.6|6697.7|6694.3|2981
1749744600000|2025-06-12 16:10:00|6710.6|6707.8|6708.1|6705.3|6711|6707.8|6699.1|6696.3|2562
1749744900000|2025-06-12 16:15:00|6707.5|6704.3|6709.5|6706.7|6710.4|6707.1|6697.5|6694.3|1456
1749745200000|2025-06-12 16:20:00|6709.9|6707.1|6704.1|6701.3|6714.2|6710.7|6701.7|6698.9|1902
1749745500000|2025-06-12 16:25:00|6704.7|6700.9|6704.9|6702.1|6710.3|6706.9|6676.7|6673.4|6096
1749745800000|2025-06-12 16:30:00|6705.3|6702.5|6717.1|6714.3|6741.5|6738.2|6692.3|6689.5|6524
1749746100000|2025-06-12 16:35:00|6717.7|6713.9|6681.4|6678.6|6719.7|6716.7|6676.6|6673.2|5185
1749746400000|2025-06-12 16:40:00|6681|6678.2|6698.8|6696|6710.2|6707.4|6671.7|6668.4|4135
1749746700000|2025-06-12 16:45:00|6699.2|6695.4|6684.7|6680.9|6699.2|6696|6679.9|6676.6|1310
1749747000000|2025-06-12 16:50:00|6684.4|6681.6|6691|6688.2|6692|6688.8|6680.7|6677.6|1424
1749747300000|2025-06-12 16:55:00|6691.6|6687.8|6713.1|6710.3|6720.1|6717.3|6691.2|6687.8|3133
1749747600000|2025-06-12 17:00:00|6713.5|6710.7|6709.2|6705.4|6716.3|6712.5|6706.6|6703.8|1570
1749747900000|2025-06-12 17:05:00|6708.9|6706.1|6717.8|6715|6720.9|6717.1|6708.9|6706.1|2188
1749748200000|2025-06-12 17:10:00|6718.2|6715.4|6710.2|6707.4|6719.2|6716|6706.1|6703.1|1445
1749748500000|2025-06-12 17:15:00|6710.5|6707.7|6709.9|6707.1|6711.9|6708.6|6705.8|6702.6|866
1749748800000|2025-06-12 17:20:00|6710.9|6706.7|6711.7|6708.9|6713.5|6710.2|6706.3|6703.5|1325
1749749100000|2025-06-12 17:25:00|6712.5|6709.7|6728.6|6724.8|6731.3|6728.2|6709.5|6706.3|3544
1749749400000|2025-06-12 17:30:00|6729|6725.8|6724.1|6721.3|6730|6727.2|6721.9|6718.9|1159
1749749700000|2025-06-12 17:35:00|6725.1|6721.9|6710.2|6707.4|6725.7|6722.7|6710.2|6706.9|2161
1749750000000|2025-06-12 17:40:00|6709.8|6707|6714.7|6711.9|6715.8|6712.5|6706.5|6703.7|1326
1749750300000|2025-06-12 17:45:00|6714.9|6712.1|6728.5|6725.7|6730.5|6727.3|6714.9|6712.1|3515
1749750600000|2025-06-12 17:50:00|6729.1|6725.3|6726.3|6723.5|6730.1|6726.7|6720.5|6717.7|1847
1749750900000|2025-06-12 17:55:00|6726.1|6723.3|6725.1|6722.3|6726.7|6723.9|6716.2|6713.4|2876
1749751200000|2025-06-12 18:00:00|6726.2|6722.4|6730.5|6727.7|6733.5|6730.5|6720.9|6718.1|2617
1749751500000|2025-06-12 18:05:00|6730.9|6728.1|6734.5|6730.7|6734.9|6731.1|6724.1|6721.3|1923
1749751800000|2025-06-12 18:10:00|6733.9|6731.1|6735.5|6732.7|6736.5|6733.1|6726|6722.9|1671
1749752100000|2025-06-12 18:15:00|6735.7|6732.9|6730.3|6727.5|6736.9|6733.7|6730.3|6726.8|3028
1749752400000|2025-06-12 18:20:00|6730|6727.2|6691|6688.2|6730.6|6727.5|6687.4|6684.6|8419
1749752700000|2025-06-12 18:25:00|6690.5|6687.7|6697.1|6694.3|6701.6|6698|6682.1|6679.3|18010
1749753000000|2025-06-12 18:30:00|6697.4|6694.6|6696.1|6693.3|6698.7|6695.8|6686.1|6682.7|3050
1749753300000|2025-06-12 18:35:00|6696.5|6693.7|6689.4|6686.6|6698.9|6696.1|6687.6|6684.8|875
1749753600000|2025-06-12 18:40:00|6689|6686.2|6698.5|6695.7|6698.5|6695.7|6685|6681.8|868
1749753900000|2025-06-12 18:45:00|6698.9|6695.1|6707.7|6704.9|6708.3|6704.9|6697.5|6694.1|679
1749754200000|2025-06-12 18:50:00|6708.1|6705.3|6713.8|6711|6714.4|6711.3|6707.1|6704.3|721
1749754500000|2025-06-12 18:55:00|6714.4|6710.6|6707.4|6704.6|6714.4|6711|6706.4|6703.6|315
1749754800000|2025-06-12 19:00:00|6707.7|6704.9|6711|6708.2|6713|6709.6|6707.7|6704.9|552
1749755100000|2025-06-12 19:05:00|6710.4|6707.6|6710.8|6708|6712|6709|6708.4|6705.1|210
1749755400000|2025-06-12 19:10:00|6711.4|6707.6|6707.1|6704.3|6713.2|6710|6706.8|6704|359
1749755700000|2025-06-12 19:15:00|6707.8|6704|6708.7|6704.9|6710.1|6706.7|6704.1|6701|228
1749756000000|2025-06-12 19:20:00|6709.1|6705.3|6708.5|6704.7|6710.7|6707.3|6706.9|6703.7|209
1749756300000|2025-06-12 19:25:00|6708.1|6705.3|6707.3|6704.5|6711.5|6708.3|6707|6703.7|221
1749756600000|2025-06-12 19:30:00|6707.5|6704.7|6712.5|6709.7|6713.9|6710.7|6707.5|6704.7|252
1749756900000|2025-06-12 19:35:00|6712.9|6709.1|6711.2|6708.4|6713.9|6710.4|6709.2|6706.4|517
1749757200000|2025-06-12 19:40:00|6710.8|6708|6707.4|6704.6|6711.2|6708.4|6706.8|6704|109
1749757500000|2025-06-12 19:45:00|6707.8|6704|6707.4|6704.6|6708.9|6705.6|6706.2|6703|182
1749757800000|2025-06-12 19:50:00|6707.8|6704|6707.8|6705|6711.2|6708.4|6706.4|6703.6|296
1749758100000|2025-06-12 19:55:00|6708.2|6704|6714.8|6711|6716.4|6713.6|6707.4|6704|1446
1749758400000|2025-06-12 20:00:00|6714.4|6710.6|6723.1|6719.3|6724.4|6721|6710.8|6707.6|814
1749758700000|2025-06-12 20:05:00|6722.8|6720|6723|6720.2|6724.4|6721.6|6721.1|6718|390
1749759000000|2025-06-12 20:10:00|6723.4|6720.6|6731|6728.2|6732|6728.9|6723.4|6720.2|626
1749759300000|2025-06-12 20:15:00|6732.3|6729.5|6730.3|6726.5|6734|6730.5|6727|6724.2|353
1749759600000|2025-06-12 20:20:00|6729.9|6726.1|6737.3|6733.5|6737.9|6735.1|6726.9|6723.8|535
1749759900000|2025-06-12 20:25:00|6736.9|6734.1|6743.8|6741|6747.1|6744.3|6733.3|6730.1|916
1749760200000|2025-06-12 20:30:00|6744|6741.2|6755.7|6751.9|6757.5|6754.3|6743.8|6740.3|713
1749760500000|2025-06-12 20:35:00|6756.1|6752.3|6750.7|6746.9|6759.1|6755.9|6748.1|6744.9|1194
1749760800000|2025-06-12 20:40:00|6750.1|6747.3|6764.7|6760.9|6767.7|6764.1|6749.3|6746.2|1764
1749761100000|2025-06-12 20:45:00|6765.1|6761.9|6770.9|6768.1|6771.5|6768.1|6764.1|6760.9|744
1749761400000|2025-06-12 20:50:00|6770.5|6767.7|6775.5|6772.7|6776.1|6773.3|6770.1|6767|668
1749761700000|2025-06-12 20:55:00|6776.1|6772.3|6779.5|6775.7|6781.1|6777.7|6773.5|6770.3|827
1749765600000|2025-06-12 22:00:00|6776.7|6772.9|6751.6|6747.8|6778.9|6775.7|6746.9|6741.7|476
1749765900000|2025-06-12 22:05:00|6752|6748.2|6751.9|6748.1|6756.2|6752.4|6750.8|6745.9|70
1749766200000|2025-06-12 22:10:00|6752.1|6748.3|6750.5|6746.7|6755.6|6749.8|6748.1|6742.8|54
1749766500000|2025-06-12 22:15:00|6750|6746.2|6751.9|6749.1|6754|6750.2|6747.4|6743.6|156
1749766800000|2025-06-12 22:20:00|6752.7|6748.9|6755.2|6747.4|6759.3|6755.5|6752.3|6747.1|120
1749767100000|2025-06-12 22:25:00|6752.5|6748.7|6749.5|6745.7|6754.1|6750.3|6749.5|6745.7|140
1749767400000|2025-06-12 22:30:00|6749.6|6745.8|6749|6746.2|6751.4|6748.2|6748|6744.6|42
1749767700000|2025-06-12 22:35:00|6751.4|6747.6|6749.4|6745.6|6751.4|6747.6|6749|6745.6|16
1749768000000|2025-06-12 22:40:00|6749.5|6745.7|6748|6744.2|6751|6747.2|6746.1|6741.2|127
1749768300000|2025-06-12 22:45:00|6747.9|6744.1|6747.4|6743.6|6748.2|6744.4|6745.3|6741.5|16
1749768600000|2025-06-12 22:50:00|6747.8|6744|6748.3|6744.5|6748.7|6745.5|6746.9|6743.5|8
1749768900000|2025-06-12 22:55:00|6747.3|6745.5|6747.7|6743.9|6748.1|6745.5|6745.7|6741.9|44
1749769200000|2025-06-12 23:00:00|6748.1|6744.3|6747.2|6743.4|6748.1|6744.3|6744.4|6741.3|29
1749769500000|2025-06-12 23:05:00|6747|6743.2|6748.3|6744.5|6748.3|6744.5|6744.4|6740.9|44
1749769800000|2025-06-12 23:10:00|6747.9|6745.1|6748.5|6744.7|6751.5|6748.7|6745.9|6742.5|85
1749770100000|2025-06-12 23:15:00|6748.4|6744.6|6747.8|6744|6749.5|6745.7|6747|6743.2|19
1749770400000|2025-06-12 23:20:00|6747.5|6743.7|6748.4|6744.6|6749.2|6745.8|6746.2|6743|26
1749770700000|2025-06-12 23:25:00|6748.8|6745|6749.4|6745.6|6749.4|6745.6|6747.4|6744.6|44
1749771000000|2025-06-12 23:30:00|6749|6746.2|6750.8|6747|6750.8|6747|6748.8|6745|22
1749771300000|2025-06-12 23:35:00|6751.4|6748|6755.4|6751.6|6755.4|6751.6|6751.4|6747.6|70
1749771600000|2025-06-12 23:40:00|6756.3|6752.5|6770.2|6766.4|6780.4|6776.6|6756.3|6752.5|1248
1749771900000|2025-06-12 23:45:00|6768.2|6765.4|6765.8|6762|6770.4|6766.6|6757.7|6752.8|239
1749772200000|2025-06-12 23:50:00|6765.2|6762.4|6767|6763.2|6770.5|6767|6762|6758.6|87
1749772500000|2025-06-12 23:55:00|6767.4|6763.6|6823.8|6820|6842.7|6837.4|6767.4|6763.6|3733
1749772800000|2025-06-13 00:00:00|6824.3|6820.5|6898.1|6894.3|6902.8|6899.3|6794.4|6791.6|9304
1749773100000|2025-06-13 00:05:00|6897.8|6894|7046.7|7042.9|7051.9|7048.6|6892.5|6889|13045
1749773400000|2025-06-13 00:10:00|7046.4|7043.6|6981.3|6973.5|7094.7|7091.2|6866.1|6863.3|10165
1749773700000|2025-06-13 00:15:00|6981.8|6974|7009.5|7001.7|7034.6|7028.3|6934.4|6926.6|4384
1749774000000|2025-06-13 00:20:00|7007.5|6999.7|7042.7|7038.9|7052.6|7048.8|6993.5|6986.2|4551
1749774300000|2025-06-13 00:25:00|7042.6|7038.8|7089.3|7085.5|7110.8|7105.2|7025.2|7021.9|6498
1749774600000|2025-06-13 00:30:00|7089.6|7085.8|7079.3|7071.5|7097.1|7094.3|7040|7035.6|5301
1749774900000|2025-06-13 00:35:00|7078.9|7071.1|7061.2|7057.4|7085.1|7079.4|7043.9|7039.5|3506
1749775200000|2025-06-13 00:40:00|7060.8|7057|7071.4|7067.6|7085|7081.2|7053.6|7048.8|2202
1749775500000|2025-06-13 00:45:00|7073.3|7065.5|7139|7135.2|7144.3|7139.5|7071.2|7064.4|3574
1749775800000|2025-06-13 00:50:00|7139.3|7135.5|7221.6|7217.8|7231.5|7226.4|7129.7|7125|6140
1749776100000|2025-06-13 00:55:00|7221.4|7217.6|7197.2|7193.4|7293.6|7287.8|7188.8|7183|6509
1749776400000|2025-06-13 01:00:00|7197.7|7193.9|7202.5|7198.7|7218.6|7214.8|7134.9|7131|5563
1749776700000|2025-06-13 01:05:00|7203.6|7199.8|7223.6|7219.8|7228.6|7223.7|7198.6|7192.9|2272
1749777000000|2025-06-13 01:10:00|7224|7220.2|7253.7|7249.9|7276.2|7272.4|7208.3|7203|2508
1749777300000|2025-06-13 01:15:00|7253.9|7250.1|7223|7219.2|7257.8|7252.1|7217.3|7212.4|1578
1749777600000|2025-06-13 01:20:00|7222.1|7218.3|7202.7|7198.9|7225.7|7220.7|7192.4|7189.1|2184
1749777900000|2025-06-13 01:25:00|7202.6|7198.8|7186.7|7182.9|7216.6|7211.4|7180.7|7177.3|2231
1749778200000|2025-06-13 01:30:00|7186.8|7183|7163.9|7160.1|7192.8|7189.4|7162.7|7158.9|2063
1749778500000|2025-06-13 01:35:00|7163.5|7159.7|7194.3|7190.5|7210|7206.2|7148.7|7143.1|2126
1749778800000|2025-06-13 01:40:00|7194.2|7190.4|7221.9|7218.1|7222.8|7218.5|7194.1|7190.3|766
1749779100000|2025-06-13 01:45:00|7222.3|7218.5|7204.1|7200.3|7228.2|7224.4|7195.9|7192.5|1478
1749779400000|2025-06-13 01:50:00|7204.4|7201.3|7202.5|7198.7|7220.8|7217|7198.3|7194.1|937
1749779700000|2025-06-13 01:55:00|7202.7|7198.9|7212.9|7209.1|7218.3|7212.5|7201.1|7197.7|927
1749780000000|2025-06-13 02:00:00|7212.3|7209.5|7216.9|7213.1|7217.3|7213.7|7201.1|7197.3|863
1749780300000|2025-06-13 02:05:00|7217|7213.2|7242.4|7239.6|7243.1|7240|7217|7213.2|1557
1749780600000|2025-06-13 02:10:00|7242|7238.2|7253.6|7249.8|7253.6|7249.8|7237.3|7234|1374
1749780900000|2025-06-13 02:15:00|7253.3|7249.5|7278.5|7274.7|7278.9|7275.4|7250.8|7247.1|3081
1749781200000|2025-06-13 02:20:00|7278.9|7275.1|7343.8|7340|7344.7|7341.2|7277.2|7273.8|3814
1749781500000|2025-06-13 02:25:00|7343.4|7340.6|7381.7|7377.9|7386.3|7381.8|7297.8|7294.2|8680
1749781800000|2025-06-13 02:30:00|7381.6|7377.8|7452.1|7448.3|7487.9|7484.9|7365.5|7362.7|13648
1749782100000|2025-06-13 02:35:00|7452.8|7449|7489.5|7486.7|7501.6|7497.2|7407.8|7402|14621
1749782400000|2025-06-13 02:40:00|7490.2|7486.4|7479.2|7471.4|7531.1|7525.5|7449|7442.3|8305
1749782700000|2025-06-13 02:45:00|7479.6|7471.8|7437.8|7435|7482.8|7477.2|7359.2|7351.8|6970
1749783000000|2025-06-13 02:50:00|7437.4|7434.6|7481.2|7473.4|7484.7|7480|7427.8|7421.1|3758
1749783300000|2025-06-13 02:55:00|7479|7475.2|7403.3|7399.5|7494.4|7488.7|7389.7|7381.9|3826
1749783600000|2025-06-13 03:00:00|7402.3|7398.5|7360.2|7356.4|7426.8|7421|7360.2|7354.5|2994
1749783900000|2025-06-13 03:05:00|7360.3|7356.5|7310.9|7303.1|7371.6|7366|7295.1|7287.3|5226
1749784200000|2025-06-13 03:10:00|7310.5|7302.7|7281.4|7273.6|7315.2|7309.4|7269.7|7263.9|4320
1749784500000|2025-06-13 03:15:00|7281.6|7277.8|7254.7|7246.9|7296.8|7292.1|7231.8|7225.7|2955
1749784800000|2025-06-13 03:20:00|7255.1|7247.3|7306.7|7298.9|7307.9|7304.5|7252.6|7247|2028
1749785100000|2025-06-13 03:25:00|7304.8|7301|7299.3|7295.5|7316|7310.2|7286.5|7280.6|1766
1749785400000|2025-06-13 03:30:00|7298.3|7294.5|7255.6|7251.8|7305.4|7299.8|7245.9|7238.1|3485
1749785700000|2025-06-13 03:35:00|7255.3|7251.5|7282.9|7279.1|7298.9|7293.1|7254.6|7250.8|1794
1749786000000|2025-06-13 03:40:00|7282.3|7278.5|7300.7|7296.9|7303.3|7297.8|7275.4|7269.6|1502
1749786300000|2025-06-13 03:45:00|7300.5|7296.7|7279.5|7275.7|7314.9|7311.1|7278.6|7274.1|1156
1749786600000|2025-06-13 03:50:00|7279.4|7275.6|7249.1|7245.3|7282.7|7278.9|7245.8|7242|2381
1749786900000|2025-06-13 03:55:00|7248.1|7244.3|7255.5|7251.7|7269.2|7265.4|7227.3|7222.3|3030
1749787200000|2025-06-13 04:00:00|7255.1|7251.3|7268.9|7265.1|7271.4|7266.2|7243.9|7239.1|1827
1749787500000|2025-06-13 04:05:00|7269.1|7265.3|7327|7323.2|7329.9|7324.1|7261.5|7256.2|1579
1749787800000|2025-06-13 04:10:00|7326.8|7323|7332.4|7328.6|7337.5|7333.7|7307.9|7304.1|1207
1749788100000|2025-06-13 04:15:00|7331.9|7328.1|7305.9|7302.1|7340.1|7335.5|7300.1|7295.5|833
1749788400000|2025-06-13 04:20:00|7306|7302.2|7354.2|7350.4|7360.5|7354.9|7305.9|7302.1|1047
1749788700000|2025-06-13 04:25:00|7356.1|7348.3|7309.7|7305.9|7363.9|7359.7|7307.9|7302.6|918
1749789000000|2025-06-13 04:30:00|7310|7306.2|7312.3|7308.5|7316.5|7311.9|7290.5|7286.2|796
1749789300000|2025-06-13 04:35:00|7312.7|7308.9|7297.2|7293.4|7313.2|7309.4|7289|7285.7|676
1749789600000|2025-06-13 04:40:00|7297|7293.2|7295.2|7291.4|7303.8|7300|7287.4|7283.6|567
1749789900000|2025-06-13 04:45:00|7293.2|7289.4|7245.8|7242|7295.1|7290.8|7244.8|7241|1674
1749790200000|2025-06-13 04:50:00|7245.7|7241.9|7238|7234.2|7255.4|7251.6|7230|7226.4|872
1749790500000|2025-06-13 04:55:00|7238.1|7234.3|7208.1|7204.3|7238.4|7234.6|7207.2|7202.7|1566
1749790800000|2025-06-13 05:00:00|7208.2|7204.4|7256.2|7252.4|7259.6|7256|7204.3|7200.5|1543
1749791100000|2025-06-13 05:05:00|7255.8|7252|7263|7255.2|7273|7269.2|7234.3|7230.5|1528
1749791400000|2025-06-13 05:10:00|7261.1|7257.3|7247|7243.2|7261.1|7257.3|7241|7237.4|656
1749791700000|2025-06-13 05:15:00|7247.1|7243.3|7249.8|7246|7249.8|7246|7230.4|7225.1|586
1749792000000|2025-06-13 05:20:00|7250.8|7247|7224.1|7220.3|7257.6|7253.8|7216.3|7212.6|702
1749792300000|2025-06-13 05:25:00|7223.9|7220.1|7225.2|7221.4|7235.9|7232.1|7207.4|7203.6|972
1749792600000|2025-06-13 05:30:00|7225.7|7221.9|7229.6|7225.8|7229.6|7225.8|7213.8|7208.8|832
1749792900000|2025-06-13 05:35:00|7228.6|7223.4|7222.2|7218.4|7228.6|7224.6|7217.6|7213.8|440
1749793200000|2025-06-13 05:40:00|7222.3|7218.5|7208.1|7204.3|7233.2|7229.8|7198.7|7195.3|1137
1749793500000|2025-06-13 05:45:00|7207.5|7204.7|7197|7193.2|7214.5|7210.7|7185.3|7181.9|1793
1749793800000|2025-06-13 05:50:00|7196.8|7193|7184.3|7180.5|7200.3|7195.3|7180.9|7175.7|762
1749794100000|2025-06-13 05:55:00|7184.7|7180.9|7183.2|7179.4|7191.8|7186.1|7178.3|7173.7|939
1749794400000|2025-06-13 06:00:00|7182.8|7179|7204.2|7200.4|7209.6|7204.3|7180.2|7177.2|2090
1749794700000|2025-06-13 06:05:00|7203.4|7199.6|7172.4|7168.6|7203.4|7199.6|7155.8|7152.6|3295
1749795000000|2025-06-13 06:10:00|7172.5|7168.7|7162.3|7158.5|7191.1|7186.9|7149.8|7146|2939
1749795300000|2025-06-13 06:15:00|7161.7|7158.9|7171.1|7167.3|7198.7|7195.4|7158.9|7155.3|2886
1749795600000|2025-06-13 06:20:00|7171|7167.2|7208.5|7204.7|7210.1|7206.3|7167.6|7163.8|2917
1749795900000|2025-06-13 06:25:00|7207.8|7205|7204.6|7200.8|7217.4|7214.4|7196|7192.2|1606
1749796200000|2025-06-13 06:30:00|7204|7201.2|7187.3|7183.5|7204.5|7201.2|7186.3|7182.9|1384
1749796500000|2025-06-13 06:35:00|7187.1|7183.3|7159.5|7155.7|7190.9|7185.9|7145.3|7141.8|5346
1749796800000|2025-06-13 06:40:00|7159.3|7155.5|7131.2|7127.4|7159.4|7155.8|7117.5|7113.7|1809
1749797100000|2025-06-13 06:45:00|7131.1|7127.3|7101.6|7097.8|7134.3|7130.9|7081.4|7078|3285
1749797400000|2025-06-13 06:50:00|7102.4|7098.6|7057.1|7053.3|7102.4|7099.4|7056.1|7053.3|2340
1749797700000|2025-06-13 06:55:00|7056.5|7053.7|7062.9|7059.1|7088.9|7085.6|7055.7|7052.9|1982
1749798000000|2025-06-13 07:00:00|7061.9|7058.1|7022|7018.2|7073.2|7069.7|7006.7|7002.9|4113
1749798300000|2025-06-13 07:05:00|7021.6|7017.8|6980.1|6977.3|7022.6|7018.8|6980.1|6976.8|3431
1749798600000|2025-06-13 07:10:00|6980.4|6977.6|7029.1|7025.3|7051.7|7047.9|6973.3|6969.6|4765
1749798900000|2025-06-13 07:15:00|7028.1|7025.9|7046.9|7043.1|7047.3|7043.5|7017.7|7014.9|1717
1749799200000|2025-06-13 07:20:00|7046.7|7042.9|7020|7016.2|7067.1|7064.3|7003|6999.6|1651
1749799500000|2025-06-13 07:25:00|7019.9|7016.1|7044.5|7040.7|7052.4|7047.6|7019|7015.2|870
1749799800000|2025-06-13 07:30:00|7044.6|7040.8|7043.7|7039.9|7067.7|7064.3|7039.4|7035.6|894
1749800100000|2025-06-13 07:35:00|7043.9|7040.1|7038.8|7035|7049|7045.7|7024.6|7020.2|1869
1749800400000|2025-06-13 07:40:00|7038|7035.2|7056|7053.2|7063.2|7059.8|7034.2|7031|1764
1749800700000|2025-06-13 07:45:00|7057|7052.8|7093.6|7089.8|7093.6|7090.4|7045.4|7042|923
1749801000000|2025-06-13 07:50:00|7093.2|7090.4|7103.1|7099.3|7111.8|7109|7086.5|7082.7|2685
1749801300000|2025-06-13 07:55:00|7103.2|7099.4|7063.2|7059.4|7107.2|7104|7052.6|7048.8|1740
1749801600000|2025-06-13 08:00:00|7063.7|7059.9|7083.5|7079.7|7094.8|7090.8|7063.6|7059.4|1093
1749801900000|2025-06-13 08:05:00|7082.5|7079.2|7107.3|7103.5|7116|7112.2|7075|7071.2|1645
1749802200000|2025-06-13 08:10:00|7106.9|7103.1|7097.5|7093.7|7106.9|7103.1|7082.4|7078.6|1134
1749802500000|2025-06-13 08:15:00|7096.5|7092.7|7118.8|7116|7119.6|7116|7092.1|7088.3|1034
1749802800000|2025-06-13 08:20:00|7119.2|7116.4|7118.4|7115.6|7127.7|7124.4|7107|7103.2|1102
1749803100000|2025-06-13 08:25:00|7119|7115.2|7090.8|7088|7124.4|7120.6|7087.1|7083.3|1678
1749803400000|2025-06-13 08:30:00|7090.4|7086.6|7155.6|7152.8|7157|7154.2|7090.4|7086.6|1772
1749803700000|2025-06-13 08:35:00|7155.4|7152.6|7174.6|7171.8|7182.1|7178.9|7145.4|7141.6|2507
1749804000000|2025-06-13 08:40:00|7176|7172.2|7190.9|7187.1|7196.9|7194.1|7160.4|7157.4|1371
1749804300000|2025-06-13 08:45:00|7190.2|7187.4|7170.6|7166.8|7194.9|7191.7|7152|7148.6|1419
1749804600000|2025-06-13 08:50:00|7170.2|7167.4|7168|7164.2|7182|7178.4|7153|7149.6|855
1749804900000|2025-06-13 08:55:00|7167.6|7163.8|7161.4|7157.6|7178.8|7175.4|7158|7154.8|738
1749805200000|2025-06-13 09:00:00|7160.8|7158|7138.8|7135|7170.4|7166.2|7137.7|7134.4|1528
1749805500000|2025-06-13 09:05:00|7139.1|7135.3|7137.7|7133.9|7159.3|7155.5|7130.5|7126.7|900
1749805800000|2025-06-13 09:10:00|7137.6|7133.8|7164.7|7160.9|7179.3|7175.5|7128.9|7125.1|2396
1749806100000|2025-06-13 09:15:00|7164|7160.2|7140.9|7138.1|7169.6|7165.8|7137.2|7134.4|1919
1749806400000|2025-06-13 09:20:00|7141.9|7139.1|7150.7|7146.9|7166.5|7161.3|7137.9|7133.2|1200
1749806700000|2025-06-13 09:25:00|7151.1|7147.3|7112.5|7108.7|7151.1|7147.3|7106.7|7103.5|1091
1749807000000|2025-06-13 09:30:00|7111.5|7107.7|7155.5|7151.7|7162.7|7159.3|7111.5|7107.7|991
1749807300000|2025-06-13 09:35:00|7154.1|7151.3|7175.6|7171.8|7188.2|7184.4|7149.7|7146.3|1805
1749807600000|2025-06-13 09:40:00|7175.2|7171.4|7172.5|7168.7|7186.2|7183|7168.4|7164.9|1184
1749807900000|2025-06-13 09:45:00|7173.3|7169.5|7171.7|7167.9|7192.2|7188.9|7163.7|7159.9|1023
1749808200000|2025-06-13 09:50:00|7172.3|7168.9|7183.8|7181|7186.4|7183.2|7150|7147.2|1338
1749808500000|2025-06-13 09:55:00|7184.4|7180.6|7237.2|7233.4|7237.3|7234|7182.6|7179.4|2750
1749808800000|2025-06-13 10:00:00|7236.8|7233|7274.2|7270.4|7289.2|7285.8|7230.2|7227.1|2457
1749809100000|2025-06-13 10:05:00|7275.8|7272|7278.4|7274.6|7291|7287.6|7256.8|7253|2132
1749809400000|2025-06-13 10:10:00|7278.6|7274.8|7261.8|7258|7283.4|7279.6|7230.2|7227.4|2802
1749809700000|2025-06-13 10:15:00|7261.4|7258.6|7296.4|7292.6|7296.4|7293.2|7259.6|7254.9|2017
1749810000000|2025-06-13 10:20:00|7295.8|7293|7290.3|7286.5|7299|7295.6|7271.2|7267.8|2144
1749810300000|2025-06-13 10:25:00|7290.7|7286.9|7275.7|7271.9|7291.4|7287.8|7270.5|7266.2|1683
1749810600000|2025-06-13 10:30:00|7276.1|7272.9|7264.7|7261.9|7278.3|7275.1|7257.3|7253.5|1333
1749810900000|2025-06-13 10:35:00|7265.1|7261.3|7261.7|7258.9|7281.9|7278.5|7250.1|7246.7|1151
1749811200000|2025-06-13 10:40:00|7262.3|7258.5|7245.1|7241.3|7266.3|7262.5|7233.9|7231.1|1260
1749811500000|2025-06-13 10:45:00|7247.5|7244.7|7249.9|7246.1|7265.7|7262.7|7246.3|7242.9|810
1749811800000|2025-06-13 10:50:00|7250.3|7247.5|7237.5|7233.7|7250.9|7247.5|7218.9|7215.7|1465
1749812100000|2025-06-13 10:55:00|7237.7|7233.9|7237.6|7233.8|7255.7|7251.9|7228.5|7224.7|1337
1749812400000|2025-06-13 11:00:00|7236.6|7231.7|7227.2|7224.4|7242.8|7239.4|7225.6|7222.2|1016
1749812700000|2025-06-13 11:05:00|7226.6|7222.8|7226.8|7224|7237.6|7234.2|7216.8|7213.8|1407
1749813000000|2025-06-13 11:10:00|7227.2|7224.4|7222|7218.2|7237.2|7234|7219.5|7216.2|832
1749813300000|2025-06-13 11:15:00|7221.6|7217.8|7222.6|7218.8|7225.8|7223|7210.6|7207.2|977
1749813600000|2025-06-13 11:20:00|7221.8|7218|7233.9|7230.1|7239.2|7236.4|7215.7|7211.9|1027
1749813900000|2025-06-13 11:25:00|7233.7|7229.9|7212.5|7208.7|7233.7|7229.9|7206.3|7203|1206
1749814200000|2025-06-13 11:30:00|7211.9|7208.1|7174.5|7171.7|7215.5|7212.3|7169.5|7165.7|2978
1749814500000|2025-06-13 11:35:00|7175.1|7171.3|7183|7179.2|7187.2|7183.4|7163.2|7159.4|2397
1749814800000|2025-06-13 11:40:00|7183.2|7179.4|7157.8|7154|7191.2|7187.8|7156|7152.2|1094
1749815100000|2025-06-13 11:45:00|7157.4|7154.6|7144.2|7141.4|7165.6|7162.4|7137.6|7134.8|2815
1749815400000|2025-06-13 11:50:00|7145.2|7140.8|7166.4|7163.6|7169.6|7166.4|7135.8|7132.4|2588
1749815700000|2025-06-13 11:55:00|7166.8|7163|7182.6|7178.8|7183.6|7180.4|7166.4|7163|1431
1749816000000|2025-06-13 12:00:00|7182.2|7179.4|7190.8|7187|7208.6|7205.8|7180.6|7176.8|2574
1749816300000|2025-06-13 12:05:00|7191.1|7188.3|7182|7178.2|7214.9|7211.7|7177.8|7174.6|2536
1749816600000|2025-06-13 12:10:00|7181|7179.2|7192.6|7189.8|7193.6|7189.8|7174.6|7171.3|1487
1749816900000|2025-06-13 12:15:00|7193|7190.2|7225|7222.2|7226.2|7222.4|7191.8|7188.8|1972
1749817200000|2025-06-13 12:20:00|7224.6|7220.8|7220.2|7217.4|7237.4|7234|7206.1|7202.8|2029
1749817500000|2025-06-13 12:25:00|7219.6|7216.4|7199.1|7195.3|7220.8|7217.4|7198.1|7194.7|1374
1749817800000|2025-06-13 12:30:00|7199.3|7195.5|7225.7|7222.9|7229.8|7226.4|7199.3|7195.5|1838
1749818100000|2025-06-13 12:35:00|7226.3|7222.5|7235.5|7231.7|7242.1|7238.9|7209.1|7206.3|1893
1749818400000|2025-06-13 12:40:00|7235.3|7231.5|7230|7226.2|7238.1|7234.7|7219.3|7216.1|1959
1749818700000|2025-06-13 12:45:00|7230.3|7226.5|7235.1|7231.3|7243.3|7240.5|7226.7|7223.5|1719
1749819000000|2025-06-13 12:50:00|7235.3|7231.5|7244.3|7241.5|7249.3|7245.7|7222.4|7218.6|2073
1749819300000|2025-06-13 12:55:00|7244.5|7241.7|7241.4|7237.6|7255.7|7252.9|7236.4|7233.1|1666
1749819600000|2025-06-13 13:00:00|7241.2|7237.4|7247.4|7244.6|7256.2|7252.8|7232.8|7230|4659
1749819900000|2025-06-13 13:05:00|7247.8|7245|7224.9|7221.1|7248|7245|7214.7|7211.9|4915
1749820200000|2025-06-13 13:10:00|7225.9|7222.1|7199.3|7196.5|7230.2|7226.9|7197.9|7194.6|4238
1749820500000|2025-06-13 13:15:00|7199.1|7196.3|7193.1|7190.3|7200.9|7197.3|7185.5|7182.1|5223
1749820800000|2025-06-13 13:20:00|7193.5|7190.7|7185|7181.2|7202.5|7199.2|7179.5|7176.3|3275
1749821100000|2025-06-13 13:25:00|7184.6|7181.8|7196.6|7193.8|7199|7195.8|7172.2|7168.8|2552
1749821400000|2025-06-13 13:30:00|7196.8|7193|7154.8|7152|7196.8|7193.5|7153.5|7150.4|6027
1749821700000|2025-06-13 13:35:00|7155.2|7152.4|7181.8|7178|7185.4|7182.4|7152.8|7150|6004
1749822000000|2025-06-13 13:40:00|7181.1|7177.3|7177.9|7174.1|7204.4|7201|7166.9|7163.5|4426
1749822300000|2025-06-13 13:45:00|7177.3|7174.5|7152.3|7148.5|7183.9|7180.7|7140|7136.8|7685
1749822600000|2025-06-13 13:50:00|7152.7|7148.9|7132.8|7129|7157.3|7154.1|7125|7122.2|5486
1749822900000|2025-06-13 13:55:00|7132.4|7128.6|7121.4|7118.6|7141|7137.5|7113.1|7109.6|4101
1749823200000|2025-06-13 14:00:00|7121.8|7119|7119.2|7116.4|7132.2|7128.4|7112|7108.8|5144
1749823500000|2025-06-13 14:05:00|7118.8|7116|7158.6|7154.8|7158.6|7155.8|7118|7115.2|4045
1749823800000|2025-06-13 14:10:00|7158.2|7154.4|7149.5|7146.7|7161.4|7158.2|7140.9|7137.7|3162
1749824100000|2025-06-13 14:15:00|7149.9|7147.1|7165|7161.2|7169.7|7166.4|7145.5|7142.7|2592
1749824400000|2025-06-13 14:20:00|7164.7|7160.9|7170.1|7166.3|7173.4|7169.6|7149.3|7145.9|3754
1749824700000|2025-06-13 14:25:00|7169.7|7166.9|7184.9|7182.1|7189.1|7186.3|7167.5|7164.3|3560
1749825000000|2025-06-13 14:30:00|7185.5|7181.7|7167.7|7164.9|7192.1|7188.9|7162.3|7159.5|4449
1749825300000|2025-06-13 14:35:00|7168.1|7165.3|7148.3|7144.5|7174.5|7171.3|7139|7135.3|4332
1749825600000|2025-06-13 14:40:00|7148|7144.2|7139.9|7136.1|7155.5|7151.9|7125.5|7122.2|2413
1749825900000|2025-06-13 14:45:00|7139.5|7136.7|7130.6|7126.8|7143.6|7140.4|7126.6|7123.8|2376
1749826200000|2025-06-13 14:50:00|7131|7127.8|7083.4|7080.6|7143.2|7139.6|7053.8|7050|9731
1749826500000|2025-06-13 14:55:00|7083.8|7080|7062.6|7058.8|7090.8|7087|7032.9|7029.8|9840
1749826800000|2025-06-13 15:00:00|7061.8|7058|7077.2|7073.4|7087|7083.7|7050.8|7047.4|3969
1749827100000|2025-06-13 15:05:00|7077.6|7073.8|7078.4|7075.6|7088.4|7085.6|7059.3|7056|2951
1749827400000|2025-06-13 15:10:00|7078.8|7075|7092.9|7089.1|7100.6|7096.8|7054.9|7052.1|4931
1749827700000|2025-06-13 15:15:00|7093.1|7089.3|7123.1|7119.3|7126.5|7123.3|7090.5|7087.2|3770
1749828000000|2025-06-13 15:20:00|7122.1|7118.9|7109.1|7106.3|7129.9|7126.5|7101.9|7099.1|2123
1749828300000|2025-06-13 15:25:00|7108.9|7106.1|7093.1|7090.3|7118.3|7114.5|7089.9|7087.1|3308
1749828600000|2025-06-13 15:30:00|7093.3|7090.5|7086.7|7083.9|7105.9|7102.7|7079.3|7076.1|2934
1749828900000|2025-06-13 15:35:00|7087.1|7084.3|7083.4|7079.6|7091.3|7087.9|7072.3|7069.1|2218
1749829200000|2025-06-13 15:40:00|7083.1|7079.3|7093.8|7091|7095|7092.2|7080.4|7077.4|1374
1749829500000|2025-06-13 15:45:00|7094|7091.2|7085.6|7081.8|7099.4|7096.2|7082|7079.2|1547
1749829800000|2025-06-13 15:50:00|7086.6|7082.8|7101.8|7099|7110.8|7107.2|7079.6|7076.2|1881
1749830100000|2025-06-13 15:55:00|7102.4|7098.6|7090.2|7086.4|7108|7104.6|7082.2|7078.8|2796
1749830400000|2025-06-13 16:00:00|7089.8|7086|7059.4|7056.6|7096.8|7094|7057|7053.6|2578
1749830700000|2025-06-13 16:05:00|7059.8|7057|7049.1|7046.3|7060.8|7058|7045.7|7042.9|3259
1749831000000|2025-06-13 16:10:00|7048.7|7045.9|7051.7|7048.9|7067.8|7064.5|7047.1|7043.9|2926
1749831300000|2025-06-13 16:15:00|7052.3|7048.5|7063.9|7061.1|7070.9|7067.3|7040.7|7037.1|2407
1749831600000|2025-06-13 16:20:00|7063.1|7060.3|7067.5|7063.7|7070.1|7067.3|7053.7|7050.1|1432
1749831900000|2025-06-13 16:25:00|7066.9|7064.1|7063.5|7060.7|7072.7|7069.5|7059.7|7056.5|1301
1749832200000|2025-06-13 16:30:00|7064.3|7060.5|7070.3|7067.5|7080.1|7076.9|7064.3|7060.5|2024
1749832500000|2025-06-13 16:35:00|7070.7|7067.9|7093.2|7089.4|7093.2|7090|7063.6|7060.8|1926
1749832800000|2025-06-13 16:40:00|7092.6|7089.8|7092|7088.2|7099.4|7096.2|7086.4|7083|1832
1749833100000|2025-06-13 16:45:00|7092.2|7089.2|7077.6|7074.8|7097|7093.8|7076.2|7072.8|1610
1749833400000|2025-06-13 16:50:00|7078.6|7075.2|7081|7078.2|7087.8|7084.6|7075.8|7072.6|1366
1749833700000|2025-06-13 16:55:00|7081.2|7078.4|7090.8|7087|7092|7088.8|7080.2|7077.4|1214
1749834000000|2025-06-13 17:00:00|7091.2|7088|7095.5|7092.7|7103.5|7100|7087.3|7084.5|1497
1749834300000|2025-06-13 17:05:00|7096.3|7093.5|7123.9|7120.1|7123.9|7120.1|7087.9|7084.7|2741
1749834600000|2025-06-13 17:10:00|7123.3|7120.5|7114.3|7111.5|7144.1|7140.3|7107.3|7104.5|3309
1749834900000|2025-06-13 17:15:00|7114.7|7110.9|7127.9|7125.1|7136.1|7133.3|7108.5|7104.7|2908
1749835200000|2025-06-13 17:20:00|7128.5|7124.7|7133.5|7130.7|7149.2|7145.9|7119.3|7116.3|3650
1749835500000|2025-06-13 17:25:00|7134.5|7130.3|7134.3|7130.5|7138.1|7135.3|7126.3|7123.1|1382
1749835800000|2025-06-13 17:30:00|7132.9|7130.1|7136.8|7134|7143.6|7140.2|7129.6|7125.8|1921
1749836100000|2025-06-13 17:35:00|7137.2|7134.4|7146.2|7143.4|7153|7149.6|7133.4|7130.2|2033
1749836400000|2025-06-13 17:40:00|7145.8|7143|7181.2|7177.4|7183.6|7180.8|7145.2|7142|3627
1749836700000|2025-06-13 17:45:00|7181.6|7177.8|7164|7161.2|7199.9|7197|7158.3|7155|4508
1749837000000|2025-06-13 17:50:00|7164.2|7161.4|7181.8|7178|7183.6|7180.3|7161.4|7158.1|2236
1749837300000|2025-06-13 17:55:00|7181.4|7178.6|7184.7|7181.9|7196.2|7192.8|7179.4|7176.2|2578
1749837600000|2025-06-13 18:00:00|7185.3|7182.5|7201.3|7197.5|7206.5|7202.7|7156.1|7152.9|4891
1749837900000|2025-06-13 18:05:00|7200.9|7197.1|7196.5|7192.7|7212.5|7209.5|7164|7160.7|7640
1749838200000|2025-06-13 18:10:00|7196.9|7193.1|7166.7|7162.9|7197.1|7193.3|7155.7|7152.7|6957
1749838500000|2025-06-13 18:15:00|7167.1|7164.3|7170.9|7168.1|7199.7|7196.3|7166.3|7163.5|5560
1749838800000|2025-06-13 18:20:00|7171.5|7168.7|7157.9|7154.1|7178.1|7174.9|7146.3|7143.1|3379
1749839100000|2025-06-13 18:25:00|7158.3|7154.5|7181.8|7179|7185.8|7183|7136.8|7133.4|9728
1749839400000|2025-06-13 18:30:00|7180.8|7178|7192.2|7188.4|7195.7|7192.4|7172.8|7169.6|4054
1749839700000|2025-06-13 18:35:00|7191.8|7188|7206.4|7202.6|7210.2|7207.2|7185|7181.6|3919
1749840000000|2025-06-13 18:40:00|7206|7202.2|7221|7218.2|7221.2|7218.4|7198.8|7195.4|2220
1749840300000|2025-06-13 18:45:00|7220.2|7216.4|7231.5|7228.7|7239.7|7236.9|7206|7203.2|2554
1749840600000|2025-06-13 18:50:00|7232.5|7229.7|7230.3|7226.5|7244.5|7240.7|7227.3|7224.5|2687
1749840900000|2025-06-13 18:55:00|7229.9|7226.1|7245.9|7242.1|7251.5|7248.3|7214.7|7211.3|3142
1749841200000|2025-06-13 19:00:00|7249.5|7245.7|7228.1|7225.3|7258.7|7255.9|7226.5|7222.9|1889
1749841500000|2025-06-13 19:05:00|7228.5|7224.7|7221.7|7218.9|7228.5|7224.7|7207.7|7204.7|2208
1749841800000|2025-06-13 19:10:00|7222.1|7219.3|7225.7|7222.9|7228.5|7225.7|7217.3|7213.5|790
1749842100000|2025-06-13 19:15:00|7226.5|7222.7|7241.4|7238.6|7243.4|7240.2|7226.5|7222.7|1595
1749842400000|2025-06-13 19:20:00|7241.8|7239|7224.2|7220.4|7242.4|7239|7207|7203.7|1761
1749842700000|2025-06-13 19:25:00|7223.8|7221|7231.2|7228.4|7234.6|7231.8|7221.2|7218.4|651
1749843000000|2025-06-13 19:30:00|7231.6|7227.8|7230.8|7228|7242.6|7239.4|7222.6|7219.4|1800
1749843300000|2025-06-13 19:35:00|7231.2|7227.4|7199.8|7197|7231.2|7228|7196.6|7192.8|1863
1749843600000|2025-06-13 19:40:00|7200.6|7196.8|7196.1|7192.3|7206.4|7202.6|7191.2|7187.8|854
1749843900000|2025-06-13 19:45:00|7196.3|7192.5|7164.5|7160.7|7199.5|7196.7|7162.3|7159.2|4150
1749844200000|2025-06-13 19:50:00|7164.1|7161.3|7166.7|7162.9|7167.7|7164.3|7152.7|7149.3|1568
1749844500000|2025-06-13 19:55:00|7166.3|7162.5|7175.3|7172.5|7177.5|7174.1|7161.3|7157.5|1247
1749844800000|2025-06-13 20:00:00|7174.7|7171.5|7203.3|7200.5|7207.1|7203.3|7174.3|7171.4|886
1749845100000|2025-06-13 20:05:00|7204.5|7200.7|7219.6|7215.8|7228.8|7225.4|7203|7199.7|765
1749845400000|2025-06-13 20:10:00|7219.2|7216.4|7217.6|7213.8|7223.8|7220|7209.2|7206.4|687
1749845700000|2025-06-13 20:15:00|7215.6|7212.8|7201.8|7198|7218.6|7214.8|7198.6|7195.4|780
1749846000000|2025-06-13 20:20:00|7202.2|7198.4|7208.6|7204.8|7210.4|7206.8|7194.8|7191.2|278
1749846300000|2025-06-13 20:25:00|7209|7205.2|7218|7214.2|7231.2|7227.5|7207.6|7204.8|1043
1749846600000|2025-06-13 20:30:00|7218.4|7214.6|7214.3|7211.5|7227.3|7223.9|7208.3|7204.5|638
1749846900000|2025-06-13 20:35:00|7214.7|7211.9|7224.3|7220.5|7224.5|7220.9|7205.7|7202.3|291
1749847200000|2025-06-13 20:40:00|7224.1|7220.3|7206.5|7203.7|7226.7|7223.5|7206.1|7203.3|1155
1749847500000|2025-06-13 20:45:00|7206.1|7203.3|7206.8|7203|7212.1|7208.3|7201.7|7198.5|529
1749847800000|2025-06-13 20:50:00|7206.7|7202.9|7187.7|7183.9|7208.9|7205.5|7186.1|7182.5|495
1749848100000|2025-06-13 20:55:00|7188|7180.2|7185.7|7181.9|7189.9|7186.1|7171.9|7168.1|697
1750024800000|2025-06-15 22:00:00|7466.6|7458.8|7388.9|7381.1|7511.8|7506.6|7347.5|7342.1|7934
1750025100000|2025-06-15 22:05:00|7389.4|7381.6|7424.9|7417.1|7459.8|7454.2|7364.1|7357.7|2984
1750025400000|2025-06-15 22:10:00|7423|7419.2|7364.2|7356.4|7429.3|7423.3|7354.6|7348.9|2358
1750025700000|2025-06-15 22:15:00|7362.1|7358.3|7367.6|7363.8|7376.9|7372.1|7344.5|7338.7|1831
1750026000000|2025-06-15 22:20:00|7366.9|7364.1|7352.3|7348.5|7372.6|7366.9|7337.6|7331.9|1176
1750026300000|2025-06-15 22:25:00|7352.4|7348.6|7350.4|7342.6|7357|7351.5|7338.7|7333.4|1023
1750026600000|2025-06-15 22:30:00|7348.4|7344.6|7310.9|7307.1|7356.6|7352.3|7309.3|7302.5|1211
1750026900000|2025-06-15 22:35:00|7311.3|7307.5|7313.5|7305.7|7328.6|7321.8|7297|7291.9|1481
1750027200000|2025-06-15 22:40:00|7310.9|7307.1|7297.3|7293.5|7322.6|7316.8|7292.7|7288.5|616
1750027500000|2025-06-15 22:45:00|7297.2|7293.4|7319.5|7311.7|7322.4|7316.6|7296.4|7291.1|555
1750027800000|2025-06-15 22:50:00|7316.8|7314|7311.7|7307.9|7332.1|7326.8|7308.1|7303.3|479
1750028100000|2025-06-15 22:55:00|7313.2|7305.4|7298.1|7294.3|7314.6|7309.5|7295.6|7291|278
1750028400000|2025-06-15 23:00:00|7300.1|7292.3|7298.8|7295|7302.2|7296.9|7288|7284.4|325
1750028700000|2025-06-15 23:05:00|7299.7|7295.9|7309.5|7305.7|7316.6|7310.9|7299.7|7294.1|428
1750029000000|2025-06-15 23:10:00|7310.1|7306.3|7329|7325.2|7332|7328.6|7307.5|7302.2|448
1750029300000|2025-06-15 23:15:00|7328.9|7325.1|7333.2|7325.4|7344|7338.8|7326.3|7320.6|496
1750029600000|2025-06-15 23:20:00|7331.1|7327.3|7337.3|7333.5|7346|7341.7|7328|7323.2|897
1750029900000|2025-06-15 23:25:00|7336.9|7333.1|7332.4|7328.6|7350|7344.3|7331.4|7328.2|305
1750030200000|2025-06-15 23:30:00|7332|7329.2|7320.2|7312.4|7338.1|7332.3|7287.4|7281.6|549
1750030500000|2025-06-15 23:35:00|7320.1|7312.3|7293.6|7289.8|7320.7|7314.9|7288.6|7284.7|261
1750030800000|2025-06-15 23:40:00|7294|7290.2|7297.5|7293.7|7301.9|7298.1|7286.7|7281.4|219
1750031100000|2025-06-15 23:45:00|7296.9|7294.1|7301.7|7297.9|7307.9|7302.6|7296.9|7291.7|213
1750031400000|2025-06-15 23:50:00|7302.1|7298.3|7304.7|7300.9|7307.2|7302.9|7290.1|7285.8|236
1750031700000|2025-06-15 23:55:00|7305.2|7301.4|7293.8|7290|7305.4|7302.1|7291.3|7287.9|191
1750032000000|2025-06-16 00:00:00|7294.2|7290.4|7265.6|7261.8|7298.2|7294.4|7257.3|7252|1021
1750032300000|2025-06-16 00:05:00|7265.3|7262.5|7277.8|7274|7283.9|7280.6|7265.3|7262|424
1750032600000|2025-06-16 00:10:00|7276.7|7272.9|7265.7|7261.9|7276.7|7273.2|7262.9|7259.3|495
1750032900000|2025-06-16 00:15:00|7264.4|7260.6|7268.5|7264.7|7271.9|7269.1|7251.2|7247.4|490
1750033200000|2025-06-16 00:20:00|7268.1|7264.3|7259.1|7255.3|7270.7|7267.4|7250.7|7247|421
1750033500000|2025-06-16 00:25:00|7259.5|7255.7|7243.8|7240|7262.2|7259|7236.1|7232.8|354
1750033800000|2025-06-16 00:30:00|7244|7241.2|7218.6|7214.8|7244.9|7242.1|7215.6|7212.8|748
1750034100000|2025-06-16 00:35:00|7218.8|7215|7239.9|7236.1|7245.9|7243.1|7218.7|7213.4|413
1750034400000|2025-06-16 00:40:00|7240|7236.2|7236.9|7233.1|7245.4|7241.6|7230.5|7224.6|219
1750034700000|2025-06-16 00:45:00|7235.4|7231.6|7241.8|7238|7245.4|7242.1|7234.9|7230.6|296
1750035000000|2025-06-16 00:50:00|7241.4|7238.6|7254.9|7251.1|7257|7253.6|7239.3|7236|267
1750035300000|2025-06-16 00:55:00|7254.8|7251|7234.2|7230.4|7262.9|7259.1|7232.2|7227.6|403
1750035600000|2025-06-16 01:00:00|7233.2|7229.9|7195|7191.2|7233.8|7230|7157.3|7151.3|2331
1750035900000|2025-06-16 01:05:00|7194.2|7190.4|7205.5|7201.7|7221.9|7216.7|7189.6|7185.8|1294
1750036200000|2025-06-16 01:10:00|7204.5|7202.2|7199.5|7195.7|7214.6|7210.9|7194.5|7190.7|893
1750036500000|2025-06-16 01:15:00|7199|7195.2|7184.1|7176.3|7205.9|7202.1|7172.5|7168.7|609
1750036800000|2025-06-16 01:20:00|7184.2|7176.4|7216.5|7212.7|7218.7|7215.5|7182.2|7176.3|560
1750037100000|2025-06-16 01:25:00|7216|7212.2|7217.6|7213.8|7229.7|7225.9|7210.5|7206.7|478
1750037400000|2025-06-16 01:30:00|7217|7214.2|7210.1|7206.3|7222.7|7218.3|7205.6|7202.7|319
1750037700000|2025-06-16 01:35:00|7209.9|7206.1|7235.9|7232.1|7238.9|7235.2|7208.8|7204.4|615
1750038000000|2025-06-16 01:40:00|7234|7231.2|7238.9|7235.1|7241.7|7237.9|7225.2|7221.7|438
1750038300000|2025-06-16 01:45:00|7237.9|7234.6|7231.9|7229.1|7246.8|7243.1|7225.5|7221.8|399
1750038600000|2025-06-16 01:50:00|7232.4|7228.6|7237.8|7234|7245.7|7242.3|7231.8|7228.1|567
1750038900000|2025-06-16 01:55:00|7237.9|7235.1|7253.3|7249.5|7255.2|7252.4|7230.9|7227.6|400
1750039200000|2025-06-16 02:00:00|7254.2|7251.4|7250.7|7246.9|7259.1|7255.9|7241.8|7238.4|369
1750039500000|2025-06-16 02:05:00|7250.2|7246.4|7252.2|7248.4|7262.8|7259|7244.1|7240.7|413
1750039800000|2025-06-16 02:10:00|7252.6|7248.8|7237.9|7234.1|7261.2|7257.4|7235|7231.1|433
1750040100000|2025-06-16 02:15:00|7238.3|7234.5|7239.1|7235.3|7242.5|7238.7|7211.8|7204|598
1750040400000|2025-06-16 02:20:00|7238.6|7234.8|7240.3|7236.5|7247.6|7243.8|7231.3|7227.6|209
1750040700000|2025-06-16 02:25:00|7240.9|7237.1|7237.5|7233.7|7245.5|7240.6|7228.9|7225.1|247
1750041000000|2025-06-16 02:30:00|7238.9|7235.1|7228.6|7220.8|7247.9|7244.2|7225.1|7220.8|234
1750041300000|2025-06-16 02:35:00|7229|7221.2|7228.7|7224.9|7234.7|7229|7222.2|7217.8|162
1750041600000|2025-06-16 02:40:00|7229.3|7225.5|7238.4|7234.6|7241.4|7238.1|7227.8|7223.9|122
1750041900000|2025-06-16 02:45:00|7237.9|7234.1|7236.9|7233.1|7240.6|7236.2|7230.3|7226.9|400
1750042200000|2025-06-16 02:50:00|7236.5|7232.7|7246.3|7242.5|7248.3|7245.3|7232.7|7229.2|340
1750042500000|2025-06-16 02:55:00|7246.7|7242.9|7237.2|7233.4|7247.7|7244.3|7235.7|7231.9|222
1750042800000|2025-06-16 03:00:00|7236.7|7233.9|7235.5|7231.7|7240.1|7236.3|7231.1|7227.8|134
1750043100000|2025-06-16 03:05:00|7235|7232.2|7229.2|7225.4|7241.1|7237.4|7223.6|7220.3|271
1750043400000|2025-06-16 03:10:00|7229.6|7225.8|7227.2|7223.4|7231.1|7227.8|7217.5|7214.2|234
1750043700000|2025-06-16 03:15:00|7226.7|7223.9|7219.2|7216.4|7227.2|7223.9|7216.6|7213.4|180
1750044000000|2025-06-16 03:20:00|7219.6|7215.8|7219.1|7216.3|7222.7|7218.9|7210.7|7206.9|161
1750044300000|2025-06-16 03:25:00|7219.6|7216.8|7213.9|7211.1|7220.6|7217.3|7210|7207.2|173
1750044600000|2025-06-16 03:30:00|7213|7210.2|7195.7|7191.9|7215.5|7212.2|7194.7|7191.4|501
1750044900000|2025-06-16 03:35:00|7196.3|7192.5|7214.4|7211.6|7222.1|7219.3|7193.4|7190.3|374
1750045200000|2025-06-16 03:40:00|7213.9|7211.1|7212.2|7208.4|7216.4|7213.1|7209.4|7205.6|158
1750045500000|2025-06-16 03:45:00|7212.8|7209.4|7217.3|7213.5|7222.5|7218.7|7212.4|7208.9|173
1750045800000|2025-06-16 03:50:00|7217.8|7214|7213.2|7209.4|7218.3|7215|7211.8|7208.4|157
1750046100000|2025-06-16 03:55:00|7212.2|7208.8|7220|7217.2|7221|7218.2|7211.2|7208.4|183
1750046400000|2025-06-16 04:00:00|7220.6|7216.8|7222.1|7219.3|7223|7219.8|7215.9|7212.6|137
1750046700000|2025-06-16 04:05:00|7222.5|7219.7|7218.3|7215.5|7223|7219.7|7217.3|7214.5|129
1750047000000|2025-06-16 04:10:00|7218.4|7215.6|7228.4|7225.6|7230.5|7227.1|7217.8|7215|164
1750047300000|2025-06-16 04:15:00|7228.5|7225.7|7241.9|7239.1|7244.5|7241.2|7227.5|7224.1|221
1750047600000|2025-06-16 04:20:00|7241.4|7238.6|7237.2|7233.4|7241.9|7238.6|7232.3|7229|158
1750047900000|2025-06-16 04:25:00|7236.2|7233.5|7240.9|7237.1|7242.4|7239.1|7234.2|7231|163
1750048200000|2025-06-16 04:30:00|7241.9|7238.1|7228.4|7225.6|7244|7239.1|7224.9|7221.6|333
1750048500000|2025-06-16 04:35:00|7228|7225.2|7229.4|7225.6|7230.3|7226.6|7222.7|7219.5|163
1750048800000|2025-06-16 04:40:00|7229|7226.2|7226.9|7223.1|7232.8|7230|7223.4|7220.6|95
1750049100000|2025-06-16 04:45:00|7226.6|7223.8|7241|7238.2|7244.5|7241.2|7226.6|7223.8|191
1750049400000|2025-06-16 04:50:00|7241.9|7239.1|7233.5|7229.7|7242.5|7239.2|7230.8|7227.5|109
1750049700000|2025-06-16 04:55:00|7232.5|7230.7|7226.9|7223.1|7237.5|7234.7|7221.4|7218|140
1750050000000|2025-06-16 05:00:00|7227.3|7223.5|7224.7|7220.9|7229.4|7226.1|7222.7|7218.9|120
1750050300000|2025-06-16 05:05:00|7224.3|7221.5|7234.8|7231|7235.5|7232.6|7223.7|7219.9|213
1750050600000|2025-06-16 05:10:00|7235.8|7232|7228.7|7224.9|7237.8|7234|7226.7|7223.5|265
1750050900000|2025-06-16 05:15:00|7228.4|7225.6|7220.7|7217.9|7230.3|7227.5|7216.2|7213.4|134
1750051200000|2025-06-16 05:20:00|7220.8|7218|7219.8|7216|7224.8|7221.2|7212.8|7210|237
1750051500000|2025-06-16 05:25:00|7218.9|7215.1|7221.2|7218.4|7227.2|7223.4|7218.9|7215.1|109
1750051800000|2025-06-16 05:30:00|7221.8|7218|7197.9|7195.1|7224.2|7221|7197.5|7194.7|451
1750052100000|2025-06-16 05:35:00|7198.4|7194.6|7195.4|7192.6|7206.1|7202.3|7176.2|7173.4|882
1750052400000|2025-06-16 05:40:00|7194.8|7192|7201.7|7197.9|7204.9|7201.5|7191.7|7188.9|407
1750052700000|2025-06-16 05:45:00|7201.2|7198.4|7206.9|7204.1|7216.3|7213.1|7200.2|7196.4|230
1750053000000|2025-06-16 05:50:00|7207.4|7203.1|7203.4|7199.6|7207.4|7203.6|7197.2|7194|237
1750053300000|2025-06-16 05:55:00|7203.5|7199.7|7203.3|7199.5|7204.4|7201.1|7195.3|7191.5|300
1750053600000|2025-06-16 06:00:00|7203.7|7200.5|7203.7|7199.9|7215.8|7212.5|7202.3|7198.9|314
1750053900000|2025-06-16 06:05:00|7204.3|7200.5|7193.3|7189.5|7205.3|7201.5|7183.9|7180.2|477
1750054200000|2025-06-16 06:10:00|7193.8|7190|7200.9|7197.1|7201.9|7198.2|7189.4|7186.1|458
1750054500000|2025-06-16 06:15:00|7201.4|7197.6|7200|7196.2|7211|7207.7|7193.5|7189.7|487
1750054800000|2025-06-16 06:20:00|7199|7195.6|7200.8|7197|7203.5|7200.2|7194.8|7191.5|278
1750055100000|2025-06-16 06:25:00|7200.4|7196.6|7197.2|7193.4|7212.4|7209.1|7189.8|7186.4|582
1750055400000|2025-06-16 06:30:00|7197.4|7193.6|7202.3|7198.5|7204.3|7201|7193.7|7190.4|297
1750055700000|2025-06-16 06:35:00|7201.8|7199|7178.2|7174.4|7203.3|7200|7177.8|7174|533
1750056000000|2025-06-16 06:40:00|7176.8|7173|7186.3|7182.5|7190.3|7186.5|7161.2|7157.8|610
1750056300000|2025-06-16 06:45:00|7186.9|7184.1|7195.3|7187.5|7195.7|7192|7177.7|7173.9|401
1750056600000|2025-06-16 06:50:00|7194.8|7187|7206.3|7202.5|7206.3|7203|7184.8|7182|348
1750056900000|2025-06-16 06:55:00|7205.8|7203|7220.4|7216.6|7233.4|7229.6|7204.3|7200.5|649
1750057200000|2025-06-16 07:00:00|7219.9|7217.1|7220.5|7216.7|7238|7234.2|7219|7215.2|585
1750057500000|2025-06-16 07:05:00|7220|7216.2|7204.9|7202.1|7220.5|7216.7|7189.7|7186.9|710
1750057800000|2025-06-16 07:10:00|7205.3|7202.5|7224.4|7221.6|7225.5|7222.1|7193.6|7190.4|554
1750058100000|2025-06-16 07:15:00|7224.9|7221.1|7211.8|7208|7226|7222.2|7205.7|7202.5|426
1750058400000|2025-06-16 07:20:00|7211.4|7207.6|7213.2|7210.4|7216.3|7212.6|7200.2|7196.9|300
1750058700000|2025-06-16 07:25:00|7212.7|7209.9|7212.1|7208.3|7213.7|7210.5|7198|7194.8|291
1750059000000|2025-06-16 07:30:00|7211.7|7207.9|7191|7188.2|7211.7|7207.9|7184.9|7181.5|460
1750059300000|2025-06-16 07:35:00|7191.1|7188.3|7177.4|7174.6|7199.6|7196.3|7176.4|7173.1|319
1750059600000|2025-06-16 07:40:00|7177|7174.2|7167|7163.2|7178.5|7175.2|7162|7159.2|552
1750059900000|2025-06-16 07:45:00|7168.1|7165.3|7157.1|7154.3|7175.6|7172.4|7156.6|7153.3|540
1750060200000|2025-06-16 07:50:00|7156.6|7153.3|7138.4|7135.6|7160.6|7157.3|7122.1|7118.9|2093
1750060500000|2025-06-16 07:55:00|7138.2|7135.4|7134.7|7131.9|7153.8|7150.4|7134.7|7131.4|730
1750060800000|2025-06-16 08:00:00|7136.3|7132.5|7117.4|7113.6|7140.1|7136.3|7099.7|7096|1795
1750061100000|2025-06-16 08:05:00|7116.9|7114.1|7133.4|7130.6|7136|7132.6|7109.9|7106.6|496
1750061400000|2025-06-16 08:10:00|7134.4|7131.1|7144.8|7141|7153.8|7151|7125.3|7121.5|1068
1750061700000|2025-06-16 08:15:00|7144.4|7141.6|7120.8|7118|7147.3|7144.5|7118.2|7114.9|737
1750062000000|2025-06-16 08:20:00|7122.3|7118.5|7117.2|7113.4|7129.4|7126.6|7098.8|7095.5|1067
1750062300000|2025-06-16 08:25:00|7116.2|7112.4|7111.8|7109|7135.4|7132.1|7107.3|7104|889
1750062600000|2025-06-16 08:30:00|7111.7|7108.9|7125.8|7122|7128.8|7125.5|7107.8|7104.4|451
1750062900000|2025-06-16 08:35:00|7126.3|7122.5|7138.5|7135.7|7140.2|7137.3|7123.5|7120.3|639
1750063200000|2025-06-16 08:40:00|7139.5|7134.7|7138.9|7135.1|7144.1|7140.8|7123.1|7119.7|644
1750063500000|2025-06-16 08:45:00|7138.5|7134.7|7119.5|7115.7|7138.9|7135.6|7111.9|7108.6|723
1750063800000|2025-06-16 08:50:00|7119|7115.2|7114.9|7111.1|7120.5|7117.7|7109|7105.2|403
1750064100000|2025-06-16 08:55:00|7114.5|7111.7|7101|7097.2|7118.9|7115.6|7098.9|7095.1|1103
1750064400000|2025-06-16 09:00:00|7101.4|7097.6|7091|7087.2|7104|7100.2|7089.4|7086.1|997
1750064700000|2025-06-16 09:05:00|7090.9|7087.1|7094.4|7090.6|7099|7095.8|7079.4|7076.2|722
1750065000000|2025-06-16 09:10:00|7094.3|7090.5|7094.8|7091|7099.9|7096.1|7083.6|7078.3|623
1750065300000|2025-06-16 09:15:00|7095.2|7091.4|7094.7|7091.9|7102.8|7099.6|7091.1|7087.9|475
1750065600000|2025-06-16 09:20:00|7094.2|7091.4|7109.8|7106|7113.8|7111|7093.1|7089.9|343
1750065900000|2025-06-16 09:25:00|7109.3|7106.5|7105.1|7102.3|7113.6|7110|7102.6|7099.4|472
1750066200000|2025-06-16 09:30:00|7104.5|7101.7|7115.5|7111.7|7119.1|7115.7|7093.1|7090.3|556
1750066500000|2025-06-16 09:35:00|7115.1|7111.3|7109.8|7106|7120.4|7117.1|7106.4|7103|320
1750066800000|2025-06-16 09:40:00|7109.3|7105.5|7095.8|7093|7114.5|7111.1|7094.8|7091.6|368
1750067100000|2025-06-16 09:45:00|7095.4|7091.6|7097.2|7093.4|7105.3|7101.5|7094.4|7090.6|459
1750067400000|2025-06-16 09:50:00|7096.8|7094|7112.9|7109.1|7112.9|7109.6|7096.3|7093.4|464
1750067700000|2025-06-16 09:55:00|7113.3|7109.5|7102.9|7100.1|7113.4|7110.5|7101.9|7098.5|416
1750068000000|2025-06-16 10:00:00|7103.3|7099.5|7122.4|7119.6|7123.8|7120.6|7097.7|7094.5|636
1750068300000|2025-06-16 10:05:00|7123.4|7118.6|7124.4|7120.6|7133.1|7129.4|7118.4|7115.1|660
1750068600000|2025-06-16 10:10:00|7123.9|7120.1|7133.6|7129.8|7136.1|7132.8|7123.9|7120.1|389
1750068900000|2025-06-16 10:15:00|7133.5|7129.7|7125|7121.2|7138.7|7135.8|7120.5|7117.1|429
1750069200000|2025-06-16 10:20:00|7125.1|7121.3|7114.3|7110.5|7128|7124.8|7113.8|7110.5|278
1750069500000|2025-06-16 10:25:00|7114.8|7111|7108.3|7104.5|7115.9|7112.5|7104.3|7101.1|308
1750069800000|2025-06-16 10:30:00|7107.9|7105.1|7111.3|7108.5|7112.7|7109.5|7106.9|7103.1|350
1750070100000|2025-06-16 10:35:00|7112.3|7110.5|7116.3|7113.5|7120.8|7117.6|7110.4|7107.1|304
1750070400000|2025-06-16 10:40:00|7116.8|7113|7111.1|7107.3|7121.4|7118|7110.2|7106.9|381
1750070700000|2025-06-16 10:45:00|7110.7|7107.9|7088.1|7085.3|7114.7|7110.9|7085|7081.3|831
1750071000000|2025-06-16 10:50:00|7088.6|7084.3|7066.8|7063|7088.6|7084.8|7063.8|7061|1097
1750071300000|2025-06-16 10:55:00|7065.8|7062.4|7052.3|7049.5|7070.2|7067|7050.8|7047.5|1443
1750071600000|2025-06-16 11:00:00|7052.7|7048.9|7053.8|7050|7061|7058|7051.3|7048.4|654
1750071900000|2025-06-16 11:05:00|7054.3|7051|7072.3|7068.5|7073.8|7070.6|7052.8|7049.6|876
1750072200000|2025-06-16 11:10:00|7071.8|7069|7086.2|7082.4|7090.7|7087.9|7071.8|7068|625
1750072500000|2025-06-16 11:15:00|7085.7|7082.9|7095|7092.2|7096.9|7093.7|7082.2|7078.9|498
1750072800000|2025-06-16 11:20:00|7094.6|7091.8|7096.4|7092.6|7108|7104.8|7091|7087.6|487
1750073100000|2025-06-16 11:25:00|7096|7093.6|7079.5|7075.7|7105.5|7102.3|7078.5|7075.3|823
1750073400000|2025-06-16 11:30:00|7079.1|7075.3|7057|7054.2|7079.1|7075.8|7053.4|7050.6|820
1750073700000|2025-06-16 11:35:00|7057.5|7053.7|7053.2|7050.4|7061.7|7058.5|7050.2|7046.9|632
1750074000000|2025-06-16 11:40:00|7053.6|7049.8|7075.3|7071.5|7080.3|7077|7052.7|7049.4|944
1750074300000|2025-06-16 11:45:00|7074.8|7072|7064.1|7061.3|7077.4|7074.2|7062.6|7059.3|738
1750074600000|2025-06-16 11:50:00|7064.7|7060.9|7062.9|7059.1|7071.4|7068.6|7054.2|7051|938
1750074900000|2025-06-16 11:55:00|7062.3|7059.5|7055.8|7052|7070.1|7066.3|7048.5|7045.2|1312
1750075200000|2025-06-16 12:00:00|7055.3|7052.5|7063.3|7060.5|7069.9|7066.1|7052.8|7049.5|1433
1750075500000|2025-06-16 12:05:00|7063.7|7059.9|7076.9|7074.1|7079.6|7076.3|7059.2|7055.9|885
1750075800000|2025-06-16 12:10:00|7077.9|7074.7|7074|7071.2|7086.4|7083.1|7072.7|7068.9|1016
1750076100000|2025-06-16 12:15:00|7074.6|7070.8|7066.8|7063|7078.2|7074.8|7059.1|7055.8|869
1750076400000|2025-06-16 12:20:00|7066.2|7063.4|7078.9|7076.1|7079.9|7077.1|7060.7|7057.9|1045
1750076700000|2025-06-16 12:25:00|7078.4|7075.6|7064.8|7061|7080.4|7077.6|7063.7|7059.9|918
1750077000000|2025-06-16 12:30:00|7063.8|7060|6994.6|6991.8|7064.8|7061.4|6990.2|6986.8|2770
1750077300000|2025-06-16 12:35:00|6998.2|6994.4|7008.7|7004.9|7021.7|7018.9|6993.2|6989.9|2084
1750077600000|2025-06-16 12:40:00|7008.3|7004.5|7025.7|7021.9|7032.3|7029.5|7008.3|7004.5|1542
1750077900000|2025-06-16 12:45:00|7025.2|7022.4|7010.1|7007.3|7027.1|7023.3|7004.1|7000.8|1470
1750078200000|2025-06-16 12:50:00|7010|7007.2|7014.6|7010.8|7017.6|7014.3|7002.6|6999.3|1165
1750078500000|2025-06-16 12:55:00|7013.6|7009.8|7017.8|7015|7027.2|7024|7009.4|7006.1|1205
1750078800000|2025-06-16 13:00:00|7017.7|7014.9|7053.6|7050.8|7065.3|7062.5|7016.9|7014.1|3097
1750079100000|2025-06-16 13:05:00|7054.2|7050.4|7053.8|7051|7071.2|7067.5|7049.4|7045.6|2217
1750079400000|2025-06-16 13:10:00|7053.7|7050.9|7068.9|7065.1|7074.4|7071|7053.7|7050.5|2145
1750079700000|2025-06-16 13:15:00|7068.5|7065.7|7031.9|7029.1|7068.9|7066.1|7031.9|7029.1|1707
1750080000000|2025-06-16 13:20:00|7032.4|7028.6|7026.2|7023.4|7047.9|7045.1|7019.6|7016.3|2280
1750080300000|2025-06-16 13:25:00|7026.3|7023.5|7050.7|7046.9|7051.7|7048.9|7025.8|7022.4|1739
1750080600000|2025-06-16 13:30:00|7050.1|7047.3|7061.2|7057.4|7063.3|7060|7044.8|7041.4|2241
1750080900000|2025-06-16 13:35:00|7060.8|7058|7052.8|7050|7064.5|7061.3|7043.2|7040|2045
1750081200000|2025-06-16 13:40:00|7053.4|7049.6|7067.5|7064.7|7089.8|7086.5|7052.8|7049.6|3039
1750081500000|2025-06-16 13:45:00|7067.9|7065.1|7088|7084.2|7096.1|7092.9|7067.9|7064.7|1472
1750081800000|2025-06-16 13:50:00|7087|7084.1|6997.9|6994.1|7102.2|7099|6945.6|6942.4|10874
1750082100000|2025-06-16 13:55:00|6997.5|6994.7|6871.5|6868.7|7006.9|7003.2|6857.1|6852.6|12813
1750082400000|2025-06-16 14:00:00|6871|6868.2|6930.2|6926.4|6935.8|6932|6823.4|6819.8|9458
1750082700000|2025-06-16 14:05:00|6930.1|6926.3|6894.8|6892|6938.5|6935.2|6894.8|6892|4395
1750083000000|2025-06-16 14:10:00|6895.3|6891.5|6922.3|6919.5|6925.1|6921.3|6894.3|6891|2785
1750083300000|2025-06-16 14:15:00|6922.4|6918.6|6902|6898.2|6928.9|6925.6|6884.3|6880.7|2591
1750083600000|2025-06-16 14:20:00|6902.6|6898.8|6916.5|6912.7|6925.7|6920.8|6886.1|6883.3|2314
1750083900000|2025-06-16 14:25:00|6917.1|6913.3|6851.1|6847.3|6921.1|6917.8|6850.6|6847.3|4740
1750084200000|2025-06-16 14:30:00|6850.7|6847.9|6835.2|6831.4|6853.7|6850.3|6804.1|6801.2|5660
1750084500000|2025-06-16 14:35:00|6835.3|6831.5|6847.5|6843.7|6863.1|6860.1|6831.2|6828.1|2731
1750084800000|2025-06-16 14:40:00|6845.5|6842.7|6882.7|6878.9|6888.4|6885.6|6845|6841.2|2894
1750085100000|2025-06-16 14:45:00|6882.3|6878.5|6889|6885.2|6905.4|6902|6870.6|6867.4|2098
1750085400000|2025-06-16 14:50:00|6888.5|6885.7|6869.5|6865.7|6901|6897.7|6868.5|6865.2|2265
1750085700000|2025-06-16 14:55:00|6869|6865.2|6877.2|6874.4|6883.8|6880.5|6863.5|6860.1|1374
1750086000000|2025-06-16 15:00:00|6877.7|6873.9|6887.1|6884.3|6891.7|6888.4|6876.7|6873.8|1261
1750086300000|2025-06-16 15:05:00|6887.7|6883.9|6897.6|6894.8|6902.1|6898.9|6881.9|6878.2|1471
1750086600000|2025-06-16 15:10:00|6896.6|6893.8|6900.6|6897.8|6912.2|6909.3|6889.1|6885.8|1628
1750086900000|2025-06-16 15:15:00|6901.2|6897.4|6883.6|6880.8|6903.6|6899.9|6882.6|6879.8|1133
1750087200000|2025-06-16 15:20:00|6884.1|6880.3|6899.9|6897.1|6901|6897.7|6879.7|6875.9|1163
1750087500000|2025-06-16 15:25:00|6900.4|6897.6|6914.4|6910.6|6930.7|6927.4|6891.9|6888.6|3087
1750087800000|2025-06-16 15:30:00|6915.3|6911.5|6915.4|6912.6|6930.4|6927.2|6897.4|6894.1|2045
1750088100000|2025-06-16 15:35:00|6915.9|6912.1|6902.9|6900.1|6943.3|6935.5|6894.3|6890.5|3391
1750088400000|2025-06-16 15:40:00|6903|6900.2|6958.9|6956.1|6965|6962.2|6894.4|6891.6|2637
1750088700000|2025-06-16 15:45:00|6959.4|6956.6|6966.6|6963.8|6974.8|6971.6|6948.9|6946.1|3378
1750089000000|2025-06-16 15:50:00|6966.1|6963.3|6968.6|6964.8|6977.1|6973.9|6955|6951.7|1332
1750089300000|2025-06-16 15:55:00|6968.1|6964.3|6992.2|6989.4|6999.3|6992.7|6959.1|6955.7|4362
1750089600000|2025-06-16 16:00:00|6991.2|6988.4|6969.7|6966.9|6992.2|6989.3|6958.6|6954.8|1926
1750089900000|2025-06-16 16:05:00|6969.3|6966.5|6979.6|6976.8|6984.8|6981|6969.2|6965.9|850
1750090200000|2025-06-16 16:10:00|6980.2|6976.4|6978.1|6974.3|6983.1|6979.9|6963.3|6960|947
1750090500000|2025-06-16 16:15:00|6977.1|6973.8|6990.7|6987.9|6995.7|6992.9|6973|6969.8|774
1750090800000|2025-06-16 16:20:00|6991.3|6987.5|7000.5|6996.7|7006.1|7003.1|6971.1|6968.3|1622
1750091100000|2025-06-16 16:25:00|7001|6997.2|7007.6|7004.8|7018.4|7013.4|6996|6992.6|2338
1750091400000|2025-06-16 16:30:00|7007.7|7004.9|7004.6|7000.8|7008.7|7005.8|6994.1|6990.8|1148
1750091700000|2025-06-16 16:35:00|7003.6|7000.2|7010.9|7008.1|7029.7|7026.3|7003.1|6999.8|1789
1750092000000|2025-06-16 16:40:00|7011.5|7007.7|7020.4|7017.6|7026.5|7023.2|7004.5|7001|1729
1750092300000|2025-06-16 16:45:00|7020|7017.2|7018.2|7015.4|7023.3|7020|7012.7|7009.4|838
1750092600000|2025-06-16 16:50:00|7018.7|7015.9|7031.1|7028.3|7034.5|7031.3|7017.2|7014.4|1495
1750092900000|2025-06-16 16:55:00|7031.5|7028.7|7040.9|7037.1|7043.5|7040.7|7030.5|7027.2|1155
1750093200000|2025-06-16 17:00:00|7041|7037.2|7048.6|7045.8|7050.2|7046.9|7027.6|7024.3|1477
1750093500000|2025-06-16 17:05:00|7048.7|7045.9|7058.1|7055.3|7059|7055.8|7045.6|7042.2|1360
1750093800000|2025-06-16 17:10:00|7057.6|7054.3|7043.6|7040.8|7058.1|7055.3|7036.6|7033.8|1312
1750094100000|2025-06-16 17:15:00|7044.7|7041.9|7041.4|7038.6|7045.6|7042.8|7037|7034.2|1028
1750094400000|2025-06-16 17:20:00|7041.5|7038.7|7022|7018.2|7045.4|7042.6|7018.1|7015.3|1565
1750094700000|2025-06-16 17:25:00|7021.4|7018.6|7027.5|7024.7|7032.2|7029.3|6989.3|6986.1|2201
1750095000000|2025-06-16 17:30:00|7028.1|7024.3|7035.9|7033.1|7046.9|7043.7|7023.4|7020.2|1027
1750095300000|2025-06-16 17:35:00|7035.5|7032.1|7040.6|7036.8|7043|7039.8|7024.9|7021.2|918
1750095600000|2025-06-16 17:40:00|7041|7037.2|7040.5|7037.7|7043.5|7040.7|7035.6|7032.8|481
1750095900000|2025-06-16 17:45:00|7040.9|7037.1|7037.3|7034.5|7046.1|7043.2|7037.3|7034.1|900
1750096200000|2025-06-16 17:50:00|7037.8|7034|7015.1|7012.3|7037.8|7034.5|7014|7010.8|1781
1750096500000|2025-06-16 17:55:00|7015.6|7011.8|7017.5|7014.7|7021.2|7017.9|7005.2|7002.4|3556
1750096800000|2025-06-16 18:00:00|7017.9|7014.1|7018|7015.2|7027.1|7023.8|7014|7010.7|1688
1750097100000|2025-06-16 18:05:00|7017.5|7014.7|7032.5|7028.7|7033.1|7029.7|7006.2|7003.4|1949
1750097400000|2025-06-16 18:10:00|7032|7029.2|7047.7|7043.9|7048.2|7044.9|7030.1|7026.3|1623
1750097700000|2025-06-16 18:15:00|7047.3|7044.5|7048|7044.2|7054.3|7051|7043.7|7040.8|991
1750098000000|2025-06-16 18:20:00|7047.5|7044.7|7051.3|7047.5|7051.7|7048.9|7037.1|7033.8|3617
1750098300000|2025-06-16 18:25:00|7051.2|7047.4|7048.4|7045.6|7058.8|7055.5|7036.4|7033.2|10761
1750098600000|2025-06-16 18:30:00|7047.5|7044.7|7030|7027.2|7053.2|7050|7026.9|7024.1|2661
1750098900000|2025-06-16 18:35:00|7030.4|7026.6|7030.5|7027.7|7038.4|7035.1|7027.5|7024.3|1172
1750099200000|2025-06-16 18:40:00|7030.9|7027.1|7023|7020.2|7034.9|7031.6|7020.5|7017.3|1572
1750099500000|2025-06-16 18:45:00|7023.4|7019.6|7011.4|7008.6|7023.4|7019.6|7008.4|7005.1|1266
1750099800000|2025-06-16 18:50:00|7011.9|7009.1|6995.8|6993|7013.4|7010.6|6991.9|6989.1|1230
1750100100000|2025-06-16 18:55:00|6995.3|6992|6991.6|6987.8|6998.7|6995.5|6984.2|6980.9|730
1750100400000|2025-06-16 19:00:00|6991.2|6987.4|6990.4|6987.6|6996.3|6993|6988.3|6984.9|845
1750100700000|2025-06-16 19:05:00|6989.9|6987.1|7005.7|7002.9|7006.1|7002.9|6989.8|6986.6|567
1750101000000|2025-06-16 19:10:00|7006.1|7003.3|6995.7|6992.9|7006.7|7003.4|6995.6|6992.3|199
1750101300000|2025-06-16 19:15:00|6995.8|6993|6992|6989.2|6999.6|6996.2|6990|6986.8|347
1750101600000|2025-06-16 19:20:00|6992.4|6989.6|6993.1|6989.3|6996.5|6993.3|6991|6987.3|701
1750101900000|2025-06-16 19:25:00|6992.6|6989.8|6995|6992.2|6997.5|6994.7|6992.5|6989.7|507
1750102200000|2025-06-16 19:30:00|6995.1|6992.3|7002|6998.2|7003|6999.7|6994.4|6991.6|352
1750102500000|2025-06-16 19:35:00|7001.5|6998.7|7000|6996.2|7003|7000.2|6994.3|6991|522
1750102800000|2025-06-16 19:40:00|7000.5|6997.2|7005.5|7001.7|7011.1|7007.8|6999|6995.2|338
1750103100000|2025-06-16 19:45:00|7005|7002.2|7002.6|6998.8|7011.6|7008.3|7002.6|6998.8|491
1750103400000|2025-06-16 19:50:00|7001.6|6997.8|7001.1|6998.3|7009.6|7006.7|6997.1|6993.3|525
1750103700000|2025-06-16 19:55:00|7001.6|6997.8|7007.1|7003.3|7012.1|7009.3|7001.2|6997.8|446
1750104000000|2025-06-16 20:00:00|7007.5|7003.7|6995.6|6992.8|7009.5|7006.3|6993|6989.2|395
1750104300000|2025-06-16 20:05:00|6995.7|6992.9|6996.6|6992.8|7001.6|6997.9|6995.6|6992.8|249
1750104600000|2025-06-16 20:10:00|6996|6993.2|7000.6|6996.8|7003.6|7000.3|6992|6988.7|207
1750104900000|2025-06-16 20:15:00|7000.7|6996.9|7002.5|6998.7|7005.1|7001.3|6999.2|6995.9|106
1750105200000|2025-06-16 20:20:00|7003|6999.7|7006|7002.2|7006|7002.2|6994.4|6991.2|341
1750105500000|2025-06-16 20:25:00|7005.5|7001.7|7012.5|7008.7|7012.5|7009.3|7004.6|7000.8|184
1750105800000|2025-06-16 20:30:00|7012.1|7008.3|7016.1|7013.3|7019.6|7015.8|7011.6|7007.8|136
1750106100000|2025-06-16 20:35:00|7016.6|7012.8|7016.5|7012.7|7021|7017.7|7014.5|7011.7|235
1750106400000|2025-06-16 20:40:00|7015.5|7013.2|7017.1|7013.3|7018.2|7014.4|7013.4|7009.6|979
1750106700000|2025-06-16 20:45:00|7016.4|7013.6|7017.1|7013.3|7019.2|7015.9|7011.2|7007.8|235
1750107000000|2025-06-16 20:50:00|7017.2|7013.4|7018.2|7014.4|7021.9|7018.6|7016.2|7012.9|350
1750107300000|2025-06-16 20:55:00|7017.7|7014.9|7020.1|7017.3|7023.8|7018.9|7017.7|7014|263
1750111200000|2025-06-16 22:00:00|6981.1|6977.3|6987.6|6979.8|6989.1|6984.3|6973.1|6969.1|125
1750111500000|2025-06-16 22:05:00|6987.1|6979.3|6979.5|6971.7|6987.1|6981.4|6974.6|6970.2|38
1750111800000|2025-06-16 22:10:00|6979.6|6971.8|6976.4|6972.6|6980.3|6974.6|6974.5|6970.2|11
1750112100000|2025-06-16 22:15:00|6976.9|6973.1|6974.8|6972|6977.8|6975|6974.8|6971.1|66
1750112400000|2025-06-16 22:20:00|6974.3|6971.5|6976.4|6972.6|6976.4|6973.1|6972|6969.2|103
1750112700000|2025-06-16 22:25:00|6975.9|6973.1|6977.3|6973.5|6978.7|6974.9|6975.4|6971.6|28
1750113000000|2025-06-16 22:30:00|6977.7|6973.9|7017.6|7013.8|7031|7025.7|6977.7|6973.7|550
1750113300000|2025-06-16 22:35:00|7016.7|7012.9|7058.9|7055.1|7061.2|7058.1|7015.6|7009.8|350
1750113600000|2025-06-16 22:40:00|7058.4|7054.6|7082.6|7074.8|7090.5|7086.2|7056|7051.3|376
1750113900000|2025-06-16 22:45:00|7080|7077.2|7162.7|7154.9|7164.1|7158.8|7072.2|7066.3|1206
1750114200000|2025-06-16 22:50:00|7160.8|7157|7121.8|7114|7163.7|7158.3|7098.3|7091.6|753
1750114500000|2025-06-16 22:55:00|7121.3|7113.5|7125.9|7122.1|7131.8|7127|7102.7|7096.9|557
1750114800000|2025-06-16 23:00:00|7126.4|7122.6|7146.2|7142.4|7160.4|7154.5|7125.5|7119.8|977
1750115100000|2025-06-16 23:05:00|7145.6|7142.8|7125.4|7121.6|7146.7|7142.8|7122|7116.7|273
1750115400000|2025-06-16 23:10:00|7124|7120.2|7150.3|7142.5|7155.3|7149.1|7104|7098.7|285
1750115700000|2025-06-16 23:15:00|7150.8|7143|7130.9|7123.1|7151.7|7145.4|7098|7092.7|271
1750116000000|2025-06-16 23:20:00|7129.1|7121.3|7144.6|7136.8|7155.8|7150.5|7122.5|7117.4|163
1750116300000|2025-06-16 23:25:00|7144.7|7136.9|7161.8|7154|7163.4|7158.1|7139.6|7135.8|206
1750116600000|2025-06-16 23:30:00|7161.3|7153.5|7154.6|7150.8|7174.4|7168.6|7151.7|7146.2|205
1750116900000|2025-06-16 23:35:00|7156.7|7148.9|7143|7135.2|7158.6|7153.3|7120.4|7114.3|266
1750117200000|2025-06-16 23:40:00|7142.5|7134.7|7144.6|7140.8|7147.6|7142.3|7130.4|7127.6|175
1750117500000|2025-06-16 23:45:00|7146.7|7138.9|7162|7158.2|7174.5|7168.1|7132.3|7126.5|373
1750117800000|2025-06-16 23:50:00|7163.4|7155.6|7191.5|7187.7|7191.5|7187.7|7160.3|7154.2|460
1750118100000|2025-06-16 23:55:00|7191.1|7187.3|7194.1|7186.3|7228.4|7225.2|7188.3|7183.7|838
1750118400000|2025-06-17 00:00:00|7192.7|7184.9|7186.5|7178.7|7217.5|7210.8|7122.4|7118.6|897
1750118700000|2025-06-17 00:05:00|7186.1|7178.3|7171.5|7167.7|7187.1|7181.3|7163.4|7157.6|249
1750119000000|2025-06-17 00:10:00|7172.9|7169.1|7164|7160.2|7178.5|7174.7|7148.5|7144.7|402
1750119300000|2025-06-17 00:15:00|7164.3|7160.5|7189.6|7185.8|7194.1|7189.4|7161.7|7157.2|318
1750119600000|2025-06-17 00:20:00|7189.1|7185.3|7167.8|7164|7192|7186.8|7161.8|7158.2|230
1750119900000|2025-06-17 00:25:00|7166.8|7163|7174.6|7170.8|7194.7|7188.8|7135.2|7131.8|306
1750120200000|2025-06-17 00:30:00|7175.1|7171.3|7174.6|7170.8|7184.6|7178.8|7168.6|7162.3|93
1750120500000|2025-06-17 00:35:00|7175.5|7171.7|7164.7|7160.9|7182.1|7178.3|7154.2|7150.4|313
1750120800000|2025-06-17 00:40:00|7164.8|7161|7158.2|7154.4|7175.9|7172.1|7156.7|7152.9|81
1750121100000|2025-06-17 00:45:00|7157.7|7153.9|7131.2|7127.4|7160.7|7156.9|7129.8|7126|156
1750121400000|2025-06-17 00:50:00|7130.8|7127|7109.4|7105.6|7134.8|7131|7104|7099.2|521
1750121700000|2025-06-17 00:55:00|7110|7106.2|7089|7085.2|7119.9|7114.2|7072.8|7068|471
1750122000000|2025-06-17 01:00:00|7090|7086.2|7078.9|7071.1|7095.1|7089.3|7034.3|7028.5|897
1750122300000|2025-06-17 01:05:00|7079|7071.2|7063.1|7059.3|7084.5|7080.6|7047.9|7043|200
1750122600000|2025-06-17 01:10:00|7065.1|7057.3|7066.1|7058.3|7072.2|7068.5|7055.2|7051|114
1750122900000|2025-06-17 01:15:00|7065.7|7057.9|7082.6|7078.8|7085.7|7080.4|7060.2|7054.4|235
1750123200000|2025-06-17 01:20:00|7081.7|7077.9|7078|7074.2|7088.1|7084.3|7071.6|7068.7|50
1750123500000|2025-06-17 01:25:00|7078.5|7074.7|7070.5|7066.7|7083.5|7077.6|7065.9|7062.1|117
1750123800000|2025-06-17 01:30:00|7071|7067.2|7087.6|7083.8|7088.6|7084.7|7066.4|7062.1|117
1750124100000|2025-06-17 01:35:00|7087.1|7083.3|7075.1|7067.3|7087.6|7083.8|7067.5|7061.7|143
1750124400000|2025-06-17 01:40:00|7073.6|7069.8|7083.6|7075.8|7087.2|7082.3|7071.7|7066.7|28
1750124700000|2025-06-17 01:45:00|7081.6|7077.8|7062.5|7058.7|7083.6|7078.4|7054|7050.2|102
1750125000000|2025-06-17 01:50:00|7063.4|7059.6|7070.7|7066.9|7075.2|7070.9|7059|7054.2|135
1750125300000|2025-06-17 01:55:00|7071.7|7067.9|7115.2|7107.4|7115.7|7110.3|7069.3|7065|342
1750125600000|2025-06-17 02:00:00|7112.7|7108.9|7099.9|7092.1|7134.9|7130.1|7084.3|7080.5|254
1750125900000|2025-06-17 02:05:00|7100|7092.2|7096.8|7089|7110.4|7105.8|7089.3|7084.4|83
1750126200000|2025-06-17 02:10:00|7095.9|7088.1|7143.1|7139.3|7152.5|7146.3|7087.3|7081.5|193
1750126500000|2025-06-17 02:15:00|7144.1|7140.3|7160.4|7156.6|7178|7172.6|7133|7129.3|328
1750126800000|2025-06-17 02:20:00|7161.4|7153.6|7163.1|7155.3|7168|7162.3|7142|7138.2|164
1750127100000|2025-06-17 02:25:00|7162.6|7154.8|7179.6|7175.8|7196.6|7193.3|7159.1|7154.7|327
1750127400000|2025-06-17 02:30:00|7180.1|7176.3|7147.3|7139.5|7182.8|7179|7141.5|7137.6|176
1750127700000|2025-06-17 02:35:00|7146.4|7138.6|7168.2|7164.4|7176.7|7172.9|7143.9|7138.2|229
1750128000000|2025-06-17 02:40:00|7167.7|7163.9|7172.7|7164.9|7186.3|7182|7159.8|7155.4|101
1750128300000|2025-06-17 02:45:00|7171.8|7164|7162.7|7158.9|7180.7|7174.8|7159.7|7155.4|146
1750128600000|2025-06-17 02:50:00|7163.2|7159.4|7104.7|7096.9|7168.1|7162.4|7080.6|7073.2|631
1750128900000|2025-06-17 02:55:00|7104.6|7096.8|7114.7|7106.9|7118.3|7113.5|7092.6|7087.4|105
1750129200000|2025-06-17 03:00:00|7113.2|7109.4|7116.2|7112.4|7125.2|7120.4|7099.1|7093.8|77
1750129500000|2025-06-17 03:05:00|7115.7|7111.9|7096.6|7092.8|7122.1|7116.9|7093.1|7088.3|79
1750129800000|2025-06-17 03:10:00|7095.7|7087.9|7072.6|7068.8|7101.7|7096.3|7067.4|7063.3|401
1750130100000|2025-06-17 03:15:00|7073.6|7069.8|7065.5|7057.7|7078.6|7071.3|7059.5|7053.7|228
1750130400000|2025-06-17 03:20:00|7064.4|7060.6|7065.9|7062.1|7080.4|7074.7|7058.4|7052.7|252
1750130700000|2025-06-17 03:25:00|7066.3|7062.5|7078.1|7074.3|7085.1|7079.3|7063.5|7059.7|72
1750131000000|2025-06-17 03:30:00|7078.6|7074.8|7072.6|7064.8|7081.6|7075.8|7064|7059.8|88
1750131300000|2025-06-17 03:35:00|7073.6|7065.8|7079.9|7072.1|7080.9|7075.7|7070.9|7065.3|196
1750131600000|2025-06-17 03:40:00|7078.6|7070.8|7080|7072.2|7081|7077.2|7073|7067.8|38
1750131900000|2025-06-17 03:45:00|7078.5|7074.7|7067.5|7063.7|7080.5|7074.7|7065|7060.2|50
1750132200000|2025-06-17 03:50:00|7068|7065.2|7067|7063.2|7074|7068.7|7066|7062.7|26
1750132500000|2025-06-17 03:55:00|7067.1|7063.3|7074.1|7070.3|7078.1|7073.2|7067.1|7063.3|33
1750132800000|2025-06-17 04:00:00|7073.6|7069.8|7080.1|7076.3|7082.1|7077.8|7073.6|7069.8|15
1750133100000|2025-06-17 04:05:00|7080.6|7076.8|7081.1|7077.3|7085.5|7082.2|7077.1|7073.3|11
1750133400000|2025-06-17 04:10:00|7080.6|7076.8|7078|7074.2|7083|7079.2|7076|7070.2|17
1750133700000|2025-06-17 04:15:00|7077.5|7074.7|7087.5|7083.7|7093|7089.2|7077.5|7074.2|23
1750134000000|2025-06-17 04:20:00|7087|7083.2|7084|7076.2|7090|7084.7|7081.5|7076.2|12
1750134300000|2025-06-17 04:25:00|7082|7078.2|7085|7081.2|7088.1|7083.2|7081|7075.7|10
1750134600000|2025-06-17 04:30:00|7084.5|7080.7|7089.1|7085.3|7093.5|7087.6|7082|7077.2|26
1750134900000|2025-06-17 04:35:00|7091|7083.2|7078.1|7074.3|7094.3|7088.7|7078|7072.8|31
1750135200000|2025-06-17 04:40:00|7079|7071.2|7083.6|7079.8|7090.3|7086|7075.5|7070.1|154
1750135500000|2025-06-17 04:45:00|7082.2|7078.4|7097.9|7094.1|7100.9|7095.6|7077.7|7071.9|114
1750135800000|2025-06-17 04:50:00|7098.4|7094.6|7101.9|7098.1|7104.9|7100.6|7094.4|7090.6|30
1750136100000|2025-06-17 04:55:00|7102.4|7098.6|7102.9|7095.1|7105.9|7101.1|7099.4|7094.6|24
1750136400000|2025-06-17 05:00:00|7101.3|7097.5|7093.8|7090|7103.8|7101|7092.3|7087|48
1750136700000|2025-06-17 05:05:00|7095.8|7088|7092.8|7089|7095.8|7091|7090.8|7087|45
1750137000000|2025-06-17 05:10:00|7091.8|7088|7096.8|7089|7103.3|7098.5|7090.8|7087|59
1750137300000|2025-06-17 05:15:00|7094.8|7091|7099.8|7096|7108.8|7103.5|7092.3|7085.6|71
1750137600000|2025-06-17 05:20:00|7100.7|7097.9|7100.7|7096.9|7110.2|7104.5|7097.7|7093.9|91
1750137900000|2025-06-17 05:25:00|7103.7|7095.9|7104.7|7100.9|7108.8|7105|7101.6|7095.9|11
1750138200000|2025-06-17 05:30:00|7103.2|7099.4|7106.7|7098.9|7107.7|7103.9|7095.8|7091|34
1750138500000|2025-06-17 05:35:00|7104.6|7100.8|7114.1|7110.3|7117.6|7111.8|7102.6|7096.9|78
1750138800000|2025-06-17 05:40:00|7116.6|7108.8|7100.7|7096.9|7116.6|7110.3|7094.6|7089.4|59
1750139100000|2025-06-17 05:45:00|7099.2|7095.4|7100.7|7092.9|7108.7|7103.4|7095.7|7091.4|36
1750139400000|2025-06-17 05:50:00|7101.1|7093.3|7076.7|7072.9|7101.1|7095.9|7074.7|7069.9|204
1750139700000|2025-06-17 05:55:00|7078.8|7071|7083.4|7079.6|7090.3|7084.6|7074.1|7069.4|125
1750140000000|2025-06-17 06:00:00|7084.4|7076.6|7065.7|7057.9|7084.4|7079|7057.7|7053.9|134
1750140300000|2025-06-17 06:05:00|7063.9|7060.1|7077.2|7073.4|7079.2|7075.4|7062.7|7056.9|46
1750140600000|2025-06-17 06:10:00|7077.7|7073.9|7067.2|7063.4|7086.3|7081.5|7061.7|7058|54
1750140900000|2025-06-17 06:15:00|7066.7|7062.9|7068.6|7065.8|7073.1|7069.3|7057.7|7054.4|87
1750141200000|2025-06-17 06:20:00|7069.1|7065.3|7066.6|7062.8|7070.1|7066.3|7061.1|7057.7|34
1750141500000|2025-06-17 06:25:00|7066.1|7063.3|7061.1|7057.3|7070.5|7066.7|7048|7044.2|138
1750141800000|2025-06-17 06:30:00|7061.6|7057.8|7022.6|7018.8|7064.6|7060.8|7016.1|7012.3|285
1750142100000|2025-06-17 06:35:00|7022.2|7018.4|7011.6|7007.8|7028.2|7024.4|6983.1|6979.3|351
1750142400000|2025-06-17 06:40:00|7011.2|7007.4|7010.6|7006.8|7023.2|7019.8|7009.1|7005.3|117
1750142700000|2025-06-17 06:45:00|7010.1|7006.3|7020.6|7016.8|7027.6|7023.8|7009.1|7005.3|110
1750143000000|2025-06-17 06:50:00|7019.7|7015.9|7010.1|7006.3|7027.1|7023.3|7008.6|7004.7|53
1750143300000|2025-06-17 06:55:00|7009.6|7005.8|7008.6|7004.8|7012.6|7009.3|6996.6|6992|88
1750143600000|2025-06-17 07:00:00|7007.1|7003.3|7031.8|7028|7038.6|7034.8|7007.1|7003.3|162
1750143900000|2025-06-17 07:05:00|7031.7|7027.9|7050.5|7046.7|7058.7|7055.4|7027.4|7023.6|561
1750144200000|2025-06-17 07:10:00|7048.6|7044.8|7059.6|7055.8|7060|7056.7|7044.5|7040.7|107
1750144500000|2025-06-17 07:15:00|7060|7056.2|7095.8|7092|7097.4|7093.6|7055.6|7051.8|243
1750144800000|2025-06-17 07:20:00|7096.3|7092.5|7096.8|7094|7107.4|7104.1|7095.9|7092|204
1750145100000|2025-06-17 07:25:00|7097.3|7094.5|7092.9|7089.1|7099.4|7096.1|7084.8|7081|256
1750145400000|2025-06-17 07:30:00|7093|7089.2|7126.1|7122.3|7130.1|7126.3|7091.9|7088.6|321
1750145700000|2025-06-17 07:35:00|7126.5|7122.7|7140.9|7137.1|7142.5|7138.7|7123.6|7120.3|197
1750146000000|2025-06-17 07:40:00|7141|7137.2|7162.1|7159.3|7164.1|7160.9|7139.5|7135.7|522
1750146300000|2025-06-17 07:45:00|7163.1|7160.3|7143.1|7139.3|7167.1|7163.3|7139.6|7135.8|483
1750146600000|2025-06-17 07:50:00|7142.6|7138.8|7116.7|7113.9|7148.3|7144.5|7112.7|7109.5|636
1750146900000|2025-06-17 07:55:00|7116.2|7112.9|7131.2|7127.4|7138.8|7135|7115.7|7112.9|189
1750147200000|2025-06-17 08:00:00|7130.8|7128|7143.6|7139.8|7147.6|7143.8|7126.7|7122|121
1750147500000|2025-06-17 08:05:00|7143.7|7139.9|7142.6|7138.8|7148.1|7144.8|7129.2|7125.4|239
1750147800000|2025-06-17 08:10:00|7141.7|7137.9|7145.6|7141.8|7158.6|7154.8|7132.7|7128.9|217
1750148100000|2025-06-17 08:15:00|7146.6|7142.8|7118.4|7114.6|7151.5|7147.7|7117.5|7114.1|199
1750148400000|2025-06-17 08:20:00|7118.8|7115|7127.4|7123.6|7128.9|7125.6|7113.9|7110.1|106
1750148700000|2025-06-17 08:25:00|7126.4|7122.6|7124|7120.2|7134.1|7130.3|7120.5|7117.2|127
1750149000000|2025-06-17 08:30:00|7123.5|7120.7|7135.4|7131.6|7151.5|7146.7|7123.5|7119.7|64
1750149300000|2025-06-17 08:35:00|7135.5|7131.7|7116.3|7112.5|7135.9|7132.1|7111.4|7108.1|146
1750149600000|2025-06-17 08:40:00|7115.3|7111.5|7134.7|7130.9|7137.7|7133.9|7115.3|7111.5|83
1750149900000|2025-06-17 08:45:00|7134.3|7130.5|7124.2|7121.4|7135.7|7131.9|7112.1|7108.3|125
1750150200000|2025-06-17 08:50:00|7124.7|7120.9|7119.2|7115.4|7132.8|7129.5|7084.6|7079.8|340
1750150500000|2025-06-17 08:55:00|7121.3|7113.5|7137.2|7133.4|7149.8|7144.5|7111.7|7104.8|304
1750150800000|2025-06-17 09:00:00|7138.2|7134.4|7116.6|7112.8|7151.3|7147.5|7104.1|7100.6|659
1750151100000|2025-06-17 09:05:00|7116.1|7112.3|7129.2|7125.4|7131.7|7127.9|7111.6|7107.3|179
1750151400000|2025-06-17 09:10:00|7128.2|7125.9|7142.4|7138.6|7146.8|7143.5|7128.2|7124.4|105
1750151700000|2025-06-17 09:15:00|7142.8|7139|7133.7|7129.9|7143.8|7140|7123.1|7119.3|212
1750152000000|2025-06-17 09:20:00|7134.3|7130.5|7144.2|7140.4|7159.3|7155.5|7130.2|7126.4|339
1750152300000|2025-06-17 09:25:00|7143.3|7139.5|7132.5|7128.7|7145.2|7141.4|7127.5|7123.7|189
1750152600000|2025-06-17 09:30:00|7133|7129.2|7140.2|7136.4|7148.7|7144.9|7124.5|7120.7|102
1750152900000|2025-06-17 09:35:00|7140.1|7136.3|7151.3|7147.5|7154.7|7151|7133.6|7129.8|193
1750153200000|2025-06-17 09:40:00|7151.2|7147.4|7154.2|7150.4|7162.8|7159.5|7146.6|7142.8|119
1750153500000|2025-06-17 09:45:00|7156.2|7152.4|7153.2|7149.4|7163.7|7160.4|7148.2|7144.9|123
1750153800000|2025-06-17 09:50:00|7152.2|7148.4|7156.1|7152.3|7156.1|7152.3|7146.2|7142.9|74
1750154100000|2025-06-17 09:55:00|7155.7|7151.9|7144.9|7141.1|7159.7|7156.3|7140.4|7136.6|196
1750154400000|2025-06-17 10:00:00|7145|7141.2|7133.3|7129.5|7149.6|7145.8|7127.8|7124.5|155
1750154700000|2025-06-17 10:05:00|7132.8|7129|7133.8|7130|7139.4|7135.6|7131.8|7127.5|73
1750155000000|2025-06-17 10:10:00|7133.3|7129.5|7153.8|7150|7154.4|7151|7132.4|7127.4|149
1750155300000|2025-06-17 10:15:00|7153.9|7150.1|7153.9|7150.1|7162.9|7159.1|7151.9|7148.1|119
1750155600000|2025-06-17 10:20:00|7154.4|7150.6|7154.9|7151.1|7160.9|7157.1|7148.8|7145|141
1750155900000|2025-06-17 10:25:00|7153.9|7151.6|7154.2|7150.4|7161.3|7157.6|7144.2|7140.4|195
1750156200000|2025-06-17 10:30:00|7154.3|7150.5|7157.8|7154|7166.3|7163|7151.2|7147.4|121
1750156500000|2025-06-17 10:35:00|7157.3|7154.5|7174|7170.2|7178.4|7174.6|7153.3|7149.5|281
1750156800000|2025-06-17 10:40:00|7173.5|7169.7|7162.7|7158.9|7180.4|7176.6|7161.7|7158.5|274
1750157100000|2025-06-17 10:45:00|7161.7|7158.3|7174.7|7170.9|7174.8|7171|7153.1|7149.3|184
1750157400000|2025-06-17 10:50:00|7175.2|7171.4|7172.6|7168.8|7176.6|7172.8|7163.2|7159.4|164
1750157700000|2025-06-17 10:55:00|7172.7|7168.9|7164.6|7160.8|7178.1|7174.3|7164.6|7160.8|189
1750158000000|2025-06-17 11:00:00|7164.5|7160.7|7160.6|7156.8|7172.5|7168.7|7147|7140.8|153
1750158300000|2025-06-17 11:05:00|7160.1|7157.3|7176.6|7172.8|7181.6|7177.8|7156.1|7152.3|392
1750158600000|2025-06-17 11:10:00|7176.1|7172.3|7165.5|7161.7|7178.1|7174.8|7165.5|7161.7|128
1750158900000|2025-06-17 11:15:00|7166|7162.2|7177.1|7173.3|7182.7|7179.8|7164.5|7161.3|156
1750159200000|2025-06-17 11:20:00|7177.5|7173.7|7178.6|7174.8|7190.5|7187.3|7176.6|7172.8|333
1750159500000|2025-06-17 11:25:00|7179.1|7175.3|7197.3|7193.5|7200.3|7196.9|7174.6|7170.9|498
1750159800000|2025-06-17 11:30:00|7197.7|7193.9|7170|7166.2|7201.3|7197.9|7167|7163.2|485
1750160100000|2025-06-17 11:35:00|7169.6|7165.8|7175.4|7171.6|7180.9|7177.6|7163.9|7160.1|180
1750160400000|2025-06-17 11:40:00|7175.5|7171.7|7178.5|7174.7|7178.5|7174.7|7166.4|7162.6|134
1750160700000|2025-06-17 11:45:00|7179|7175.2|7177|7173.2|7183.1|7179.7|7168.4|7165.2|182
1750161000000|2025-06-17 11:50:00|7176.5|7172.7|7188.6|7184.8|7195.5|7192.6|7176.5|7172.7|206
1750161300000|2025-06-17 11:55:00|7188.1|7184.3|7187.5|7184.7|7191|7187.7|7184.8|7181.1|348
1750161600000|2025-06-17 12:00:00|7187|7184.2|7188.5|7184.7|7194|7190.2|7177.5|7174.7|707
1750161900000|2025-06-17 12:05:00|7189|7185.2|7195.2|7191.4|7198.2|7194.4|7187|7183.2|540
1750162200000|2025-06-17 12:10:00|7195.8|7192|7199.7|7196.9|7204.2|7201.4|7188.7|7184.9|300
1750162500000|2025-06-17 12:15:00|7200.7|7197.9|7199.6|7195.8|7203.1|7199.3|7193|7189.8|237
1750162800000|2025-06-17 12:20:00|7199.1|7195.3|7179|7175.2|7200.1|7196.8|7173.4|7170.1|338
1750163100000|2025-06-17 12:25:00|7179.5|7175.7|7183.5|7179.7|7189|7185.2|7176.5|7173.2|132
1750163400000|2025-06-17 12:30:00|7184|7180.2|7160.4|7156.6|7186|7182.2|7157.4|7153.7|474
1750163700000|2025-06-17 12:35:00|7160.9|7157.1|7160.4|7157.6|7166.4|7162.6|7149.7|7146|559
1750164000000|2025-06-17 12:40:00|7161.4|7158|7133.6|7129.8|7162.9|7159.6|7129.6|7125.8|370
1750164300000|2025-06-17 12:45:00|7134.1|7130.3|7154.4|7150.6|7155.3|7151.5|7129.1|7125.3|387
1750164600000|2025-06-17 12:50:00|7153.9|7150.1|7155|7151.2|7162.4|7158.6|7148.6|7144.8|618
1750164900000|2025-06-17 12:55:00|7154.5|7150.7|7157.4|7153.6|7162.4|7159.1|7146.4|7142.6|2530
1750165200000|2025-06-17 13:00:00|7155.8|7153|7148.3|7144.5|7155.8|7153|7108.6|7103.3|799
1750165500000|2025-06-17 13:05:00|7148.8|7145|7184.4|7180.6|7190.9|7186.1|7148.3|7144.5|935
1750165800000|2025-06-17 13:10:00|7184.3|7180.5|7177.8|7174|7188.4|7184.6|7171.2|7167.9|989
1750166100000|2025-06-17 13:15:00|7177.3|7174.5|7177.8|7174|7183.1|7179.9|7162.1|7158.3|714
1750166400000|2025-06-17 13:20:00|7178.2|7174.4|7169.7|7166.9|7181.2|7177.9|7165.7|7162.5|776
1750166700000|2025-06-17 13:25:00|7169.3|7166.5|7172.9|7169.1|7178.4|7175.5|7167.3|7163.5|554
1750167000000|2025-06-17 13:30:00|7172.4|7168.6|7153.1|7149.3|7173.3|7169.5|7138.1|7135.3|890
1750167300000|2025-06-17 13:35:00|7152.2|7148.4|7168.5|7164.7|7172.1|7168.8|7146.6|7143.3|883
1750167600000|2025-06-17 13:40:00|7168|7165.2|7198.1|7194.3|7210.2|7206.9|7160.5|7157.2|1955
1750167900000|2025-06-17 13:45:00|7197.6|7193.8|7216.1|7212.3|7221.7|7218.9|7196.1|7192.7|1442
1750168200000|2025-06-17 13:50:00|7215.7|7212.9|7245.9|7242.1|7246.9|7243.6|7215.7|7212.3|2338
1750168500000|2025-06-17 13:55:00|7244.9|7241.1|7230.5|7226.7|7248.9|7245.7|7229.5|7226.1|1398
1750168800000|2025-06-17 14:00:00|7230.4|7226.6|7199.7|7195.9|7233.5|7229.7|7192.8|7189.5|2468
1750169100000|2025-06-17 14:05:00|7199.2|7195.4|7213.1|7209.3|7215.2|7212|7193.2|7189.8|610
1750169400000|2025-06-17 14:10:00|7211.7|7208.9|7206.6|7203.8|7213.6|7210.8|7200.5|7197.2|978
1750169700000|2025-06-17 14:15:00|7207|7203.2|7214.4|7211.6|7215.9|7212.6|7201.1|7198|1282
1750170000000|2025-06-17 14:20:00|7214.9|7212.1|7233.1|7230.3|7239.7|7236.4|7203.9|7200.1|968
1750170300000|2025-06-17 14:25:00|7232.6|7229.8|7241.2|7237.4|7244.2|7240.9|7228.2|7224.4|937
1750170600000|2025-06-17 14:30:00|7240.8|7238|7231.7|7227.9|7241.8|7238|7225.7|7222.4|499
1750170900000|2025-06-17 14:35:00|7232.2|7228.4|7241.1|7237.3|7241.1|7237.4|7227.2|7223.9|452
1750171200000|2025-06-17 14:40:00|7240.7|7237.9|7263.5|7259.7|7267|7264.1|7236.6|7233.4|1184
1750171500000|2025-06-17 14:45:00|7263|7260.2|7267.5|7263.7|7267.5|7264.2|7249|7245.7|876
1750171800000|2025-06-17 14:50:00|7267|7264.2|7229.3|7225.5|7269.5|7266.1|7212.8|7209.5|683
1750172100000|2025-06-17 14:55:00|7229.8|7226|7211.1|7207.3|7235.4|7232.1|7209.1|7205.8|817
1750172400000|2025-06-17 15:00:00|7211.5|7207.7|7218.1|7214.3|7225.2|7221.9|7189.6|7185.8|1006
1750172700000|2025-06-17 15:05:00|7217.7|7214.9|7246.7|7242.9|7250.2|7246.9|7214.6|7211.2|583
1750173000000|2025-06-17 15:10:00|7247.2|7243.4|7228.1|7224.3|7250.2|7246.9|7221.5|7218.2|633
1750173300000|2025-06-17 15:15:00|7229.1|7225.3|7240.8|7237|7247.4|7244.1|7225.5|7222.3|924
1750173600000|2025-06-17 15:20:00|7240.4|7236.6|7232.7|7228.9|7242.9|7239.6|7225.8|7222|924
1750173900000|2025-06-17 15:25:00|7232.3|7229.5|7245.5|7242.7|7257.6|7254.3|7228.7|7225.5|925
1750174200000|2025-06-17 15:30:00|7245.9|7241.7|7239.5|7235.7|7253.1|7250.3|7237.1|7233.8|754
1750174500000|2025-06-17 15:35:00|7239.1|7236.3|7188.8|7185|7240.1|7237.3|7183.9|7181.1|1610
1750174800000|2025-06-17 15:40:00|7188.4|7184.6|7183.4|7179.6|7190.4|7186.1|7167.9|7164.6|1130
1750175100000|2025-06-17 15:45:00|7184|7180.2|7181.9|7179.1|7189.4|7186.2|7177.3|7174.5|632
1750175400000|2025-06-17 15:50:00|7182.4|7178.6|7200.9|7198.1|7205.5|7201.7|7181.9|7178.1|545
1750175700000|2025-06-17 15:55:00|7201.9|7199.2|7215.5|7211.7|7233.5|7229.7|7201.9|7199.1|856
1750176000000|2025-06-17 16:00:00|7214.9|7212.1|7216.1|7212.3|7233.6|7230.3|7212.1|7209.3|347
1750176300000|2025-06-17 16:05:00|7216.5|7212.7|7205.5|7201.7|7247.6|7243.8|7190.9|7187.6|1057
1750176600000|2025-06-17 16:10:00|7206|7202.2|7213.5|7209.7|7215.5|7211.7|7196.6|7192.8|397
1750176900000|2025-06-17 16:15:00|7214|7210.2|7242.8|7240|7245.3|7241|7211.5|7207.7|997
1750177200000|2025-06-17 16:20:00|7243.2|7239.4|7236.7|7232.9|7243.7|7239.4|7226.7|7222.9|631
1750177500000|2025-06-17 16:25:00|7237.1|7233.3|7232.1|7228.3|7237.6|7234.3|7224.5|7220.7|551
1750177800000|2025-06-17 16:30:00|7233|7229.3|7218.6|7214.8|7238.6|7235.3|7218.1|7214.8|393
1750178100000|2025-06-17 16:35:00|7217.6|7213.8|7218.9|7215.1|7223.1|7220.2|7210.5|7206.7|388
1750178400000|2025-06-17 16:40:00|7218.4|7214.6|7235.1|7231.3|7290.6|7286.8|7216|7212.7|1167
1750178700000|2025-06-17 16:45:00|7235|7231.2|7248.1|7244.3|7254.6|7249.3|7204.8|7201|899
1750179000000|2025-06-17 16:50:00|7249.1|7245.3|7235|7231.2|7249.6|7245.8|7225.5|7221.7|325
1750179300000|2025-06-17 16:55:00|7236|7232.2|7245.4|7241.6|7267.6|7262.8|7235.5|7231.7|865
1750179600000|2025-06-17 17:00:00|7244.9|7241.1|7246.5|7243.7|7257.5|7253.7|7243.4|7239.6|792
1750179900000|2025-06-17 17:05:00|7247.5|7243.2|7245.8|7242|7248.5|7244.7|7232.9|7229.7|674
1750180200000|2025-06-17 17:10:00|7245.2|7242.4|7256.8|7253|7267.4|7263.6|7239.7|7236.3|338
1750180500000|2025-06-17 17:15:00|7256.4|7252.6|7257.5|7253.7|7259.9|7256.1|7248.7|7245.5|199
1750180800000|2025-06-17 17:20:00|7258|7254.2|7270.5|7266.7|7278|7275.2|7254.9|7251.7|1090
1750181100000|2025-06-17 17:25:00|7270.1|7266.3|7265.7|7261.9|7272.1|7268.3|7263.5|7259.7|277
1750181400000|2025-06-17 17:30:00|7265.5|7261.7|7274.1|7270.3|7278.1|7274.3|7261.6|7258.8|285
1750181700000|2025-06-17 17:35:00|7273.6|7270.8|7280.8|7277|7281.2|7277.4|7267.2|7263.4|516
1750182000000|2025-06-17 17:40:00|7280.7|7276.9|7293.1|7289.3|7295.8|7292|7272.5|7268.7|667
1750182300000|2025-06-17 17:45:00|7292.7|7288.9|7307.7|7303.9|7310.7|7306.9|7292.7|7288.9|842
1750182600000|2025-06-17 17:50:00|7307.2|7304.4|7285|7281.2|7307.7|7304.9|7277.1|7273.8|545
1750182900000|2025-06-17 17:55:00|7285.6|7281.8|7298.7|7294.9|7298.7|7295.4|7276.1|7272.8|491
1750183200000|2025-06-17 18:00:00|7298.2|7294.4|7300.7|7296.9|7304.2|7301.4|7287.2|7283.8|305
1750183500000|2025-06-17 18:05:00|7301.2|7297.4|7307.7|7303.9|7315.8|7312.5|7296.3|7292.5|359
1750183800000|2025-06-17 18:10:00|7307.2|7304.4|7320.2|7316.4|7321.2|7318.4|7303.1|7299.9|572
1750184100000|2025-06-17 18:15:00|7319.7|7316.9|7341|7337.2|7341.1|7337.7|7318.2|7314.9|2349
1750184400000|2025-06-17 18:20:00|7343|7335.2|7361.2|7357.4|7365.7|7362.4|7337|7333.2|3438
1750184700000|2025-06-17 18:25:00|7360.2|7356.4|7338.6|7335.8|7367.1|7363.4|7330.1|7326.8|4447
1750185000000|2025-06-17 18:30:00|7339.6|7335.3|7349.4|7345.6|7355.5|7352.1|7335.5|7332.2|781
1750185300000|2025-06-17 18:35:00|7349.9|7346.1|7357.5|7353.7|7359|7355.2|7340.9|7337.1|470
1750185600000|2025-06-17 18:40:00|7357.4|7353.6|7351.9|7348.1|7359.4|7355.2|7349.9|7345.6|329
1750185900000|2025-06-17 18:45:00|7352.4|7348.6|7370.1|7366.3|7380.6|7377.8|7349.1|7344.8|441
1750186200000|2025-06-17 18:50:00|7369.6|7365.8|7378.7|7374.9|7385.7|7380.4|7367.1|7361.8|109
1750186500000|2025-06-17 18:55:00|7379.2|7375.4|7368.7|7364.9|7380.2|7376.4|7357|7352.8|351
1750186800000|2025-06-17 19:00:00|7368.2|7364.4|7367.2|7363.4|7369.3|7365.8|7353.7|7348.4|238
1750187100000|2025-06-17 19:05:00|7366.7|7362.9|7377.4|7373.6|7377.9|7374.1|7365.9|7361.5|191
1750187400000|2025-06-17 19:10:00|7377.9|7374.1|7371.2|7367.4|7380.3|7377.5|7370.7|7366.9|100
1750187700000|2025-06-17 19:15:00|7371.3|7367.5|7356.5|7352.7|7374.6|7369.9|7353.9|7349.6|129
1750188000000|2025-06-17 19:20:00|7357|7353.2|7340.8|7337|7362.5|7358.7|7339.3|7336|106
1750188300000|2025-06-17 19:25:00|7339.8|7336|7339.9|7336.1|7342.4|7338.6|7331.8|7326.5|125
1750188600000|2025-06-17 19:30:00|7340.3|7336.5|7340|7336.2|7349.2|7344.9|7331.1|7327.3|206
1750188900000|2025-06-17 19:35:00|7341|7337.2|7323.9|7320.1|7341|7337.2|7320.3|7316.5|86
1750189200000|2025-06-17 19:40:00|7324.8|7321|7329.1|7325.3|7333.4|7329.2|7319.9|7314.6|59
1750189500000|2025-06-17 19:45:00|7330.1|7326.3|7328.8|7325|7331.6|7326.3|7323.9|7320.1|147
1750189800000|2025-06-17 19:50:00|7329.7|7325.9|7317.2|7313.4|7329.7|7325.9|7316.1|7311.4|203
1750190100000|2025-06-17 19:55:00|7316.7|7312.9|7338.8|7335|7386.5|7381.2|7315.7|7310.4|564
1750190400000|2025-06-17 20:00:00|7338.3|7334.5|7367.3|7359.5|7369.3|7364.5|7336.2|7329.9|262
1750190700000|2025-06-17 20:05:00|7364.8|7361|7363.7|7359.9|7371.3|7366|7360.7|7355.4|31
1750191000000|2025-06-17 20:10:00|7363.2|7359.4|7354.3|7350.5|7365.2|7359.9|7347.7|7342.9|42
1750191300000|2025-06-17 20:15:00|7354.7|7350.9|7340.1|7332.3|7357.2|7351.9|7337|7331.3|90
1750191600000|2025-06-17 20:20:00|7338.1|7334.3|7331.6|7327.8|7339.6|7335.8|7328.5|7323.3|27
1750191900000|2025-06-17 20:25:00|7331.2|7327.4|7336.2|7328.4|7338.6|7330.8|7328.2|7322.8|13
1750192200000|2025-06-17 20:30:00|7337.1|7329.3|7341.9|7338.1|7356.2|7348.9|7331|7325.8|118
1750192500000|2025-06-17 20:35:00|7341.8|7338|7355|7347.2|7358|7351.6|7340.1|7334.5|158
1750192800000|2025-06-17 20:40:00|7352.6|7349.8|7353.8|7346|7363.8|7358|7347.5|7341.7|754
1750193100000|2025-06-17 20:45:00|7351.8|7348|7368.5|7364.7|7374.4|7369.5|7351.8|7346|70
1750193400000|2025-06-17 20:50:00|7370.4|7362.6|7383|7375.2|7386|7380.7|7354.4|7349.6|144
1750193700000|2025-06-17 20:55:00|7383.9|7376.1|7390.3|7382.5|7404|7398.7|7381|7375.2|152
1750197600000|2025-06-17 22:00:00|7401.3|7393.5|7382.5|7374.7|7407.8|7400|7351.9|7344.1|257
1750197900000|2025-06-17 22:05:00|7382|7374.2|7384.5|7376.7|7385.6|7380.3|7376|7369.7|33
1750198200000|2025-06-17 22:10:00|7383.5|7375.7|7386.1|7382.3|7396.1|7390.3|7380|7375.7|31
1750198500000|2025-06-17 22:15:00|7386|7382.2|7380.3|7372.5|7386|7382.2|7376.1|7371.1|119
1750198800000|2025-06-17 22:20:00|7378.3|7374.5|7389.5|7385.7|7389.5|7386.2|7376.8|7371.5|219
1750199100000|2025-06-17 22:25:00|7390.5|7386.7|7396.3|7388.5|7397|7391.7|7388.9|7383.6|142
1750199400000|2025-06-17 22:30:00|7395.8|7388|7390.2|7386.4|7400.7|7394.9|7389.8|7386.4|69
1750199700000|2025-06-17 22:35:00|7391.2|7387.4|7415.7|7407.9|7416.2|7412.4|7391.2|7387.4|111
1750200000000|2025-06-17 22:40:00|7416.2|7408.4|7390|7386.2|7416.2|7410.9|7383.8|7379.3|37
1750200300000|2025-06-17 22:45:00|7390.6|7386.8|7384.1|7380.3|7392.6|7386.8|7383.1|7377.8|21
1750200600000|2025-06-17 22:50:00|7384|7380.2|7388.7|7384.9|7388.7|7384.9|7379|7373.7|51
1750200900000|2025-06-17 22:55:00|7390.8|7383|7387.3|7379.5|7391.8|7388.5|7383.3|7377|11
1750201200000|2025-06-17 23:00:00|7388.2|7380.4|7387.7|7379.9|7389.7|7384.5|7382.2|7377.5|44
1750201500000|2025-06-17 23:05:00|7388.1|7380.3|7394.2|7391.4|7396.7|7391.4|7385.7|7379.4|52
1750201800000|2025-06-17 23:10:00|7395.2|7392.4|7403.2|7395.4|7403.7|7399.4|7393.7|7388.9|41
1750202100000|2025-06-17 23:15:00|7399.3|7395.5|7384.6|7380.8|7401.2|7395.5|7384.6|7379.3|10
1750202400000|2025-06-17 23:20:00|7384.5|7380.7|7390.2|7382.4|7394.1|7386.8|7384.1|7377.9|23
1750202700000|2025-06-17 23:25:00|7390.1|7382.3|7390.2|7386.4|7394.1|7390.3|7386.7|7381.4|33
1750203000000|2025-06-17 23:30:00|7388.6|7384.8|7387.6|7383.8|7389.6|7384.8|7385.6|7380.3|5
1750203300000|2025-06-17 23:35:00|7387.1|7383.3|7382.1|7378.3|7387.6|7383.3|7380.7|7376.8|7
1750203600000|2025-06-17 23:40:00|7383.1|7379.3|7380|7376.2|7387.1|7381.8|7379.5|7373.8|14
1750203900000|2025-06-17 23:45:00|7382|7374.2|7366.4|7362.6|7383.5|7378.1|7365.9|7360.2|52
1750204200000|2025-06-17 23:50:00|7367.4|7363.6|7372|7368.2|7375|7370.2|7363|7357.7|46
1750204500000|2025-06-17 23:55:00|7372.4|7368.6|7374.4|7370.6|7377.9|7372.1|7369.1|7363.7|23
1750204800000|2025-06-18 00:00:00|7377|7369.2|7366.2|7358.4|7392|7386.7|7350.7|7345.5|319
1750205100000|2025-06-18 00:05:00|7364.8|7361|7356.7|7352.9|7372.3|7367|7355.2|7350.4|224
1750205400000|2025-06-18 00:10:00|7357.1|7353.3|7354.7|7350.9|7361.3|7355.4|7343.2|7339.8|165
1750205700000|2025-06-18 00:15:00|7355.2|7351.4|7348.7|7344.9|7359.3|7353.5|7338.2|7332.4|91
1750206000000|2025-06-18 00:20:00|7347.7|7343.9|7347.7|7343.9|7352.2|7347.4|7342.2|7338.4|30
1750206300000|2025-06-18 00:25:00|7348.7|7340.9|7353.7|7349.9|7357.2|7353.4|7346.8|7340.9|43
1750206600000|2025-06-18 00:30:00|7353.2|7349.4|7346.7|7342.9|7353.7|7349.9|7342.7|7337.4|12
1750206900000|2025-06-18 00:35:00|7347.1|7343.3|7352.6|7348.8|7357.2|7352.9|7345.2|7341.9|11
1750207200000|2025-06-18 00:40:00|7352.1|7348.3|7359.6|7355.8|7362.1|7358.2|7350.6|7344.8|20
1750207500000|2025-06-18 00:45:00|7358.7|7354.9|7371.1|7367.3|7371.7|7367.9|7356.6|7350.8|33
1750207800000|2025-06-18 00:50:00|7371.6|7367.8|7364.1|7360.3|7377.1|7371.3|7363.6|7359.8|15
1750208100000|2025-06-18 00:55:00|7363.6|7359.8|7363.1|7359.3|7375.1|7369.3|7362.6|7357.3|20
1750208400000|2025-06-18 01:00:00|7362.6|7358.8|7331.1|7327.3|7365.6|7360.8|7321.1|7315.2|96
1750208700000|2025-06-18 01:05:00|7332.6|7328.8|7331|7327.2|7343.1|7337.3|7325|7320.7|18
1750209000000|2025-06-18 01:10:00|7331.5|7327.7|7324.5|7320.7|7337.5|7331.7|7322.5|7318.7|13
1750209300000|2025-06-18 01:15:00|7325.5|7321.7|7333.5|7329.7|7339|7333.7|7325.5|7321.7|12
1750209600000|2025-06-18 01:20:00|7335.4|7327.6|7331.5|7327.7|7336|7330.1|7323|7317.2|9
1750209900000|2025-06-18 01:25:00|7332|7328.2|7329|7325.2|7334|7328.7|7318.9|7313.1|40
1750210200000|2025-06-18 01:30:00|7329.5|7325.7|7341|7337.2|7346|7340.7|7328.5|7322.7|42
1750210500000|2025-06-18 01:35:00|7341.5|7337.7|7342.1|7338.3|7347|7343.2|7338.5|7334.7|20
1750210800000|2025-06-18 01:40:00|7342.6|7338.8|7330|7326.2|7345|7339.7|7329.5|7325.2|23
1750211100000|2025-06-18 01:45:00|7329.5|7325.7|7337|7333.2|7340|7335.1|7329.5|7325.7|6
1750211400000|2025-06-18 01:50:00|7337.5|7333.7|7330.4|7326.6|7340.9|7338.1|7330.4|7326.6|13
1750211700000|2025-06-18 01:55:00|7330.9|7327.1|7327|7323.2|7335.4|7330.7|7327|7323.2|59
1750212000000|2025-06-18 02:00:00|7326.4|7322.6|7325.4|7321.6|7329.5|7324.2|7317|7313.1|16
1750212300000|2025-06-18 02:05:00|7325.5|7321.7|7334.4|7330.6|7334.4|7330.6|7324.9|7320.1|15
1750212600000|2025-06-18 02:10:00|7333.9|7330.1|7334.4|7330.6|7339.4|7333.6|7330.4|7326.6|9
1750212900000|2025-06-18 02:15:00|7333.9|7330.1|7334.8|7331|7340.3|7336.5|7328.9|7323.6|7
1750213200000|2025-06-18 02:20:00|7334.4|7330.6|7326.9|7323.1|7336.9|7331|7326.4|7320.5|6
1750213500000|2025-06-18 02:25:00|7326.4|7322.6|7324.3|7320.5|7329.3|7326|7323.8|7320|22
1750213800000|2025-06-18 02:30:00|7324.8|7321|7330.3|7326.5|7333.3|7329.5|7324.3|7320.5|16
1750214100000|2025-06-18 02:35:00|7329.8|7326|7331.3|7327.5|7334.8|7331|7328.3|7324.5|15
1750214400000|2025-06-18 02:40:00|7330.8|7327|7333.7|7329.9|7334.2|7330.4|7328.3|7324.5|3
1750214700000|2025-06-18 02:45:00|7333.3|7329.5|7329.7|7325.9|7335.2|7331.4|7327.2|7323.4|0
1750215000000|2025-06-18 02:50:00|7330.2|7326.4|7333.2|7329.4|7333.2|7329.4|7327.2|7323.4|27
1750215300000|2025-06-18 02:55:00|7333.7|7329.9|7368.8|7365|7371.8|7366.5|7332.7|7329.4|111
1750215600000|2025-06-18 03:00:00|7367.3|7363.5|7350.7|7346.9|7368.8|7363.5|7345.7|7341.9|23
1750215900000|2025-06-18 03:05:00|7351.1|7347.3|7371.2|7367.4|7372.7|7368.4|7351.1|7346.8|21
1750216200000|2025-06-18 03:10:00|7369.7|7365.9|7373.2|7369.4|7374.7|7369.4|7363.7|7358.4|31
1750216500000|2025-06-18 03:15:00|7375.1|7367.3|7370.1|7366.3|7383.2|7377.4|7368.7|7363.3|57
1750216800000|2025-06-18 03:20:00|7370.6|7366.8|7368.1|7364.3|7378.6|7374.3|7364.6|7361.8|16
1750217100000|2025-06-18 03:25:00|7367.1|7363.3|7369.2|7365.4|7369.7|7365.9|7358|7351.4|32
1750217400000|2025-06-18 03:30:00|7369.7|7365.9|7369.2|7365.4|7371.2|7367.8|7365.2|7359.9|16
1750217700000|2025-06-18 03:35:00|7369.1|7365.3|7363.6|7359.8|7369.6|7365.8|7361.1|7354.8|4
1750218000000|2025-06-18 03:40:00|7364.1|7360.3|7363.1|7359.3|7373.6|7368.3|7361.6|7357.8|20
1750218300000|2025-06-18 03:45:00|7363.6|7359.8|7361.6|7357.8|7364.6|7360.8|7354.5|7348.8|19
1750218600000|2025-06-18 03:50:00|7362.1|7358.3|7367.7|7363.9|7368.2|7364.4|7360.1|7355.4|17
1750218900000|2025-06-18 03:55:00|7367.2|7363.4|7367.6|7363.8|7370.6|7366.8|7364.2|7360.4|4
1750219200000|2025-06-18 04:00:00|7367.1|7364.3|7370.1|7366.3|7371.2|7367.9|7366.7|7363.3|39
1750219500000|2025-06-18 04:05:00|7369.7|7366.9|7363|7359.2|7373.6|7368.8|7360.6|7357.3|23
1750219800000|2025-06-18 04:10:00|7362.6|7359.8|7361|7357.2|7365|7361.2|7359.6|7356.3|12
1750220100000|2025-06-18 04:15:00|7360.5|7356.7|7357|7353.2|7362.1|7357.2|7355|7348.7|4
1750220400000|2025-06-18 04:20:00|7359.5|7351.7|7356|7352.2|7359.5|7354.8|7354.5|7349.7|16
1750220700000|2025-06-18 04:25:00|7357.1|7353.3|7362.5|7358.7|7363|7359.2|7356.6|7353.2|10
1750221000000|2025-06-18 04:30:00|7363|7359.2|7368|7364.2|7374|7370.2|7363|7359.2|49
1750221300000|2025-06-18 04:35:00|7367.5|7364.7|7362.5|7358.7|7368|7364.7|7358.5|7355.2|7
1750221600000|2025-06-18 04:40:00|7362.9|7359.1|7356.5|7352.7|7363.5|7359.2|7356|7351.6|1
1750221900000|2025-06-18 04:45:00|7356.9|7353.1|7352.9|7349.1|7359.9|7355.1|7352|7348.2|4
1750222200000|2025-06-18 04:50:00|7354|7350.2|7346.9|7343.1|7357.4|7352.2|7343.5|7339.6|13
1750222500000|2025-06-18 04:55:00|7346.4|7342.6|7341.9|7338.1|7348.4|7344.1|7340.4|7335.6|17
1750222800000|2025-06-18 05:00:00|7342.4|7338.6|7330.4|7322.6|7344.9|7341.6|7326.9|7321.6|26
1750223100000|2025-06-18 05:05:00|7328.9|7325.1|7326.9|7323.1|7331.8|7326.1|7319.5|7316.2|35
1750223400000|2025-06-18 05:10:00|7326.4|7322.6|7322.8|7319|7328.9|7325.1|7316.4|7312.6|7
1750223700000|2025-06-18 05:15:00|7320.9|7317.1|7299.8|7296|7322.3|7317.6|7292.8|7287.5|79
1750224000000|2025-06-18 05:20:00|7299.3|7295.5|7290.2|7282.4|7304.8|7301|7278.2|7274.4|49
1750224300000|2025-06-18 05:25:00|7288.7|7284.9|7301.7|7297.9|7302.8|7298.5|7288.7|7284.9|17
1750224600000|2025-06-18 05:30:00|7301.8|7298|7302.7|7298.9|7307.3|7303|7290.7|7285.4|35
1750224900000|2025-06-18 05:35:00|7302.2|7298.4|7317.8|7314|7328.3|7323.5|7301.7|7297.9|109
1750225200000|2025-06-18 05:40:00|7319.3|7315.5|7322.3|7318.5|7333.8|7328.5|7318.8|7313.5|33
1750225500000|2025-06-18 05:45:00|7322.8|7319|7318.2|7314.4|7325.8|7322|7316.9|7312|33
1750225800000|2025-06-18 05:50:00|7317.7|7313.9|7319.8|7316|7337.3|7333.5|7317.2|7312.9|39
1750226100000|2025-06-18 05:55:00|7320.7|7316.9|7330.3|7322.5|7334.3|7330|7317.8|7313.4|67
1750226400000|2025-06-18 06:00:00|7332.3|7324.5|7305.2|7301.4|7345.2|7341.9|7301.2|7297.9|144
1750226700000|2025-06-18 06:05:00|7305.6|7301.8|7301|7297.2|7315.1|7309.8|7292.1|7286.3|69
1750227000000|2025-06-18 06:10:00|7301.1|7297.3|7286.1|7282.3|7310.1|7304.8|7273.1|7268.3|157
1750227300000|2025-06-18 06:15:00|7284.6|7280.8|7288.6|7284.8|7297.6|7293.8|7283|7278.2|98
1750227600000|2025-06-18 06:20:00|7289.1|7285.3|7297.5|7293.7|7305|7301.2|7284.5|7280.7|56
1750227900000|2025-06-18 06:25:00|7298|7294.2|7280.9|7277.1|7301|7297.2|7280|7276.2|26
1750228200000|2025-06-18 06:30:00|7280.5|7276.7|7283.9|7280.1|7288.4|7284.6|7276.9|7273.1|12
1750228500000|2025-06-18 06:35:00|7284.9|7281.1|7298.4|7294.6|7298.9|7295.1|7284.4|7280.6|18
1750228800000|2025-06-18 06:40:00|7297.9|7294.1|7314.9|7311.1|7317.4|7312|7295.4|7290.1|41
1750229100000|2025-06-18 06:45:00|7315.4|7311.6|7319.9|7316.1|7334.5|7331.1|7313.9|7308.6|60
1750229400000|2025-06-18 06:50:00|7318.9|7315.1|7315.9|7312.1|7327.9|7324.1|7314.4|7310.6|33
1750229700000|2025-06-18 06:55:00|7315.4|7311.6|7326.9|7323.1|7329.5|7325.7|7312.4|7308.6|84
1750230000000|2025-06-18 07:00:00|7326.5|7322.7|7325.9|7322.1|7338.9|7335.1|7324.9|7321.1|29
1750230300000|2025-06-18 07:05:00|7325.4|7321.6|7311.8|7308|7331|7327.2|7303.4|7299.6|42
1750230600000|2025-06-18 07:10:00|7311.4|7307.6|7300.8|7297|7315.9|7312.1|7297.3|7293.5|29
1750230900000|2025-06-18 07:15:00|7301.3|7297.5|7305.8|7302|7312.3|7308.5|7298.3|7294.5|44
1750231200000|2025-06-18 07:20:00|7305.9|7302.1|7307.8|7304|7309.3|7305.5|7301.3|7297.5|4
1750231500000|2025-06-18 07:25:00|7307.3|7303.5|7307.2|7303.4|7307.3|7304|7298.3|7294.5|43
1750231800000|2025-06-18 07:30:00|7308.2|7304.4|7302.2|7298.4|7320.8|7318|7302.2|7298.4|34
1750232100000|2025-06-18 07:35:00|7301.8|7298|7290.2|7286.4|7302.2|7298.4|7287.7|7283.9|43
1750232400000|2025-06-18 07:40:00|7290.7|7286.9|7284.2|7280.4|7302.2|7298.4|7282.2|7277.4|105
1750232700000|2025-06-18 07:45:00|7283.7|7279.9|7298.2|7294.4|7298.2|7294.9|7279.1|7275.3|131
1750233000000|2025-06-18 07:50:00|7299.2|7295.4|7314.6|7310.8|7328.2|7324.8|7290.2|7286.4|433
1750233300000|2025-06-18 07:55:00|7313.6|7309.8|7300|7296.2|7319.9|7316.7|7289.5|7286.1|361
1750233600000|2025-06-18 08:00:00|7300.1|7296.3|7290.6|7286.8|7308.6|7304.8|7285.1|7281.3|110
1750233900000|2025-06-18 08:05:00|7290.5|7286.7|7290|7286.2|7297|7293.2|7281.5|7277.8|51
1750234200000|2025-06-18 08:10:00|7290.5|7286.7|7297.1|7293.3|7302.1|7298.8|7289.6|7286.2|58
1750234500000|2025-06-18 08:15:00|7296.6|7292.8|7307.9|7304.1|7312|7308.2|7294.5|7290.7|51
1750234800000|2025-06-18 08:20:00|7307.4|7303.6|7312.9|7309.1|7319.9|7316.1|7302.4|7298.6|147
1750235100000|2025-06-18 08:25:00|7313|7309.2|7302.9|7299.1|7328.9|7325.6|7296.3|7292.5|185
1750235400000|2025-06-18 08:30:00|7301.4|7297.6|7316.8|7313|7322.9|7319.1|7300.9|7297.1|87
1750235700000|2025-06-18 08:35:00|7316.9|7313.1|7305.3|7301.5|7318.4|7314.6|7302.3|7298.5|59
1750236000000|2025-06-18 08:40:00|7305.8|7302|7290.7|7286.9|7306.8|7303|7288.7|7284.9|48
1750236300000|2025-06-18 08:45:00|7290.2|7286.4|7293.7|7289.9|7302.7|7298.9|7288.2|7284.4|45
1750236600000|2025-06-18 08:50:00|7293.2|7289.4|7244.2|7240.4|7294.7|7290.9|7243.2|7239.4|148
1750236900000|2025-06-18 08:55:00|7244.7|7240.9|7249.1|7245.3|7259.2|7255.4|7243.2|7239.4|466
1750237200000|2025-06-18 09:00:00|7248.6|7245.8|7230.5|7226.7|7251.1|7247.3|7226.1|7222.7|290
1750237500000|2025-06-18 09:05:00|7230|7226.2|7248.1|7244.3|7254.7|7250.9|7229.5|7225.7|164
1750237800000|2025-06-18 09:10:00|7248.6|7244.8|7241.5|7237.7|7252.1|7248.1|7234.1|7230.3|95
1750238100000|2025-06-18 09:15:00|7242|7238.2|7240|7236.2|7250.5|7246.2|7225.5|7220.2|155
1750238400000|2025-06-18 09:20:00|7241|7237.2|7244.5|7240.7|7256.1|7252.3|7234.5|7230.7|80
1750238700000|2025-06-18 09:25:00|7244|7241.2|7240|7237.2|7246.5|7242.7|7234|7230.7|80
1750239000000|2025-06-18 09:30:00|7240.5|7236.7|7253.5|7249.7|7262.6|7259.3|7237|7233.2|114
1750239300000|2025-06-18 09:35:00|7256|7252.2|7253.9|7250.1|7259.5|7255.7|7246.9|7243.1|45
1750239600000|2025-06-18 09:40:00|7254.5|7250.7|7257.9|7254.1|7263|7259.7|7254.5|7250.7|81
1750239900000|2025-06-18 09:45:00|7257.4|7253.6|7254.4|7250.6|7262.4|7259.1|7252.4|7249|118
1750240200000|2025-06-18 09:50:00|7253.9|7250.1|7249.9|7246.1|7254.5|7251.1|7223.4|7219.6|198
1750240500000|2025-06-18 09:55:00|7250.4|7246.6|7273|7269.2|7276|7270.7|7249.4|7244.1|92
1750240800000|2025-06-18 10:00:00|7273.5|7269.7|7279.9|7276.1|7305|7299.2|7269.9|7266.1|171
1750241100000|2025-06-18 10:05:00|7279.4|7275.6|7289.8|7286|7289.8|7286|7271.4|7267.6|54
1750241400000|2025-06-18 10:10:00|7290.3|7286.5|7315.4|7311.6|7331.4|7327.6|7288.4|7284.6|415
1750241700000|2025-06-18 10:15:00|7315.9|7312.1|7310.3|7306.5|7315.9|7312.1|7298.8|7293|49
1750242000000|2025-06-18 10:20:00|7310.4|7306.6|7312.8|7309|7329.3|7326|7309.8|7305.5|135
1750242300000|2025-06-18 10:25:00|7313.8|7310|7310.6|7306.8|7317.3|7314|7304.2|7300.4|160
1750242600000|2025-06-18 10:30:00|7310.1|7306.3|7359.8|7356|7365.3|7361.5|7302.1|7298.8|306
1750242900000|2025-06-18 10:35:00|7360.3|7356.5|7340.7|7336.9|7367.4|7364|7336.7|7332.9|75
1750243200000|2025-06-18 10:40:00|7341.1|7337.3|7337.7|7333.9|7344.1|7340.3|7321.1|7317.8|57
1750243500000|2025-06-18 10:45:00|7338.1|7334.3|7316.6|7312.8|7340.6|7336.8|7302.5|7298.7|117
1750243800000|2025-06-18 10:50:00|7316.1|7312.3|7328.6|7320.8|7329.6|7325.8|7305|7301.2|104
1750244100000|2025-06-18 10:55:00|7326.6|7322.8|7346.7|7342.9|7356.7|7352.9|7323.1|7317.8|91
1750244400000|2025-06-18 11:00:00|7344.2|7340.4|7342.6|7338.8|7363.3|7359.5|7335.6|7329.8|180
1750244700000|2025-06-18 11:05:00|7343.6|7339.8|7346.6|7342.8|7350.1|7346.8|7336.6|7332.8|8
1750245000000|2025-06-18 11:10:00|7347.1|7343.3|7333.6|7329.8|7351.2|7347.4|7333.1|7329.3|62
1750245300000|2025-06-18 11:15:00|7334.1|7330.3|7354.6|7350.8|7356.1|7350.8|7328.1|7324.7|88
1750245600000|2025-06-18 11:20:00|7354|7351.2|7360.5|7356.7|7362|7358.2|7351.5|7348.7|128
1750245900000|2025-06-18 11:25:00|7362|7358.2|7363|7359.2|7367|7363.2|7356|7352.2|50
1750246200000|2025-06-18 11:30:00|7363.5|7359.7|7367|7363.2|7375.5|7371.7|7361|7357.2|247
1750246500000|2025-06-18 11:35:00|7364.5|7360.7|7366|7362.2|7366|7362.2|7355.5|7352.2|49
1750246800000|2025-06-18 11:40:00|7366.9|7363.1|7341.4|7337.6|7371|7367.6|7337.4|7332.6|100
1750247100000|2025-06-18 11:45:00|7341.9|7338.1|7338.9|7335.1|7343.9|7340.1|7330.9|7327.1|71
1750247400000|2025-06-18 11:50:00|7339|7335.2|7342.5|7339.7|7347|7343.7|7334.5|7330.7|57
1750247700000|2025-06-18 11:55:00|7343|7339.2|7348|7344.2|7349|7345.2|7324|7320.2|62
1750248000000|2025-06-18 12:00:00|7349|7345.2|7351.1|7347.3|7359|7355.2|7339.6|7335.8|217
1750248300000|2025-06-18 12:05:00|7351.6|7347.8|7357.2|7353.4|7369.7|7365.9|7347.6|7343.8|263
1750248600000|2025-06-18 12:10:00|7356.8|7353|7354.9|7351.1|7369.8|7366|7350.9|7347.5|157
1750248900000|2025-06-18 12:15:00|7354.4|7351.6|7363.3|7359.5|7365.3|7361.5|7346.3|7342.5|246
1750249200000|2025-06-18 12:20:00|7362.3|7358.5|7360.8|7358|7367.8|7364|7358.3|7354.5|216
1750249500000|2025-06-18 12:25:00|7359.8|7357|7358.6|7355.8|7365.2|7359.9|7352.7|7348.9|105
1750249800000|2025-06-18 12:30:00|7359.1|7355.3|7362.6|7358.8|7365.6|7362.8|7344.1|7340.3|188
1750250100000|2025-06-18 12:35:00|7362.1|7358.3|7375.7|7371.9|7380.2|7376.9|7361.6|7358.3|250
1750250400000|2025-06-18 12:40:00|7376.2|7372.4|7374.7|7370.9|7384.7|7381.9|7369.2|7365.4|268
1750250700000|2025-06-18 12:45:00|7374.2|7370.4|7367.1|7363.3|7379.2|7375.4|7365.6|7361.8|506
1750251000000|2025-06-18 12:50:00|7367.6|7363.8|7359.1|7355.3|7370.1|7366.9|7356.1|7352.8|152
1750251300000|2025-06-18 12:55:00|7359.6|7356.3|7358.7|7355.9|7369.2|7365.9|7353.7|7350.9|486
1750251600000|2025-06-18 13:00:00|7359.7|7356.9|7373.7|7369.9|7379.2|7375.4|7356.2|7352.4|583
1750251900000|2025-06-18 13:05:00|7374.2|7370.4|7357.2|7353.4|7376.2|7372.4|7350.2|7346.4|749
1750252200000|2025-06-18 13:10:00|7356.2|7352.4|7371.6|7368.8|7377.2|7373.9|7349.6|7346.4|440
1750252500000|2025-06-18 13:15:00|7372.1|7369.3|7357.6|7353.8|7375.7|7372.9|7355.1|7351.3|305
1750252800000|2025-06-18 13:20:00|7358.1|7354.3|7361.6|7357.8|7365.7|7361.9|7352.6|7349.3|437
1750253100000|2025-06-18 13:25:00|7360.6|7358.3|7404.7|7401.9|7406.7|7403.9|7357.6|7354.3|507
1750253400000|2025-06-18 13:30:00|7405.7|7401.4|7425.3|7421.5|7436.3|7433|7401.7|7397.9|827
1750253700000|2025-06-18 13:35:00|7425.4|7421.6|7381.1|7377.3|7437|7433.2|7377.7|7374.4|1124
1750254000000|2025-06-18 13:40:00|7380.7|7376.9|7396.2|7392.4|7403.3|7399.5|7361.7|7358.3|519
1750254300000|2025-06-18 13:45:00|7395.7|7392.9|7413.3|7409.5|7413.8|7410|7394.7|7391.4|425
1750254600000|2025-06-18 13:50:00|7413.8|7410|7414.3|7410.5|7416.3|7412.5|7401.7|7398.4|157
1750254900000|2025-06-18 13:55:00|7414.8|7411|7424.1|7420.3|7430.3|7426.5|7410.7|7406.9|153
1750255200000|2025-06-18 14:00:00|7423.6|7419.8|7314.8|7311|7430.1|7426.3|7269.2|7266.4|2465
1750255500000|2025-06-18 14:05:00|7315.2|7311.4|7284.3|7280.5|7348.9|7345.1|7243.8|7240|1067
1750255800000|2025-06-18 14:10:00|7283.8|7280|7254.5|7250.7|7296.4|7293|7244|7240.2|1578
1750256100000|2025-06-18 14:15:00|7254|7251.2|7229.5|7225.7|7260.5|7257.2|7203|7198.7|1050
1750256400000|2025-06-18 14:20:00|7230|7226.2|7209.5|7205.7|7234.5|7230.7|7155|7151.2|2392
1750256700000|2025-06-18 14:25:00|7209.4|7205.6|7224.5|7216.7|7233.5|7230.2|7206|7202.2|500
1750257000000|2025-06-18 14:30:00|7223.6|7215.8|7186.5|7182.7|7260.6|7256.8|7179.5|7175.6|964
1750257300000|2025-06-18 14:35:00|7187|7183.2|7196.5|7192.7|7204.5|7200.7|7142.4|7138.6|927
1750257600000|2025-06-18 14:40:00|7196|7192.2|7203.5|7199.7|7219.5|7213.7|7165.5|7161.7|1026
1750257900000|2025-06-18 14:45:00|7204.5|7200.7|7205.1|7201.3|7231.7|7227.9|7185.5|7181.7|733
1750258200000|2025-06-18 14:50:00|7205.6|7201.8|7220.6|7216.8|7225.6|7221.8|7198.6|7194.8|342
1750258500000|2025-06-18 14:55:00|7219.6|7215.8|7210.6|7206.8|7240.1|7235.8|7207|7203.3|376
1750258800000|2025-06-18 15:00:00|7210.5|7206.7|7221.6|7217.8|7227.6|7223.8|7205.6|7201.8|266
1750259100000|2025-06-18 15:05:00|7220.1|7217.3|7229.1|7225.3|7232.6|7228.8|7203.5|7199.7|232
1750259400000|2025-06-18 15:10:00|7227.6|7223.8|7198.5|7194.7|7232.5|7228.7|7198|7194.2|166
1750259700000|2025-06-18 15:15:00|7198|7195.2|7198.9|7195.1|7206|7202.2|7178.5|7174.7|702
1750260000000|2025-06-18 15:20:00|7198.5|7194.7|7210.5|7206.7|7219.5|7216.2|7190|7186.7|157
1750260300000|2025-06-18 15:25:00|7211|7207.2|7211.9|7208.1|7218.5|7214.7|7191.4|7187.6|298
1750260600000|2025-06-18 15:30:00|7211|7207.2|7223.4|7219.6|7230|7226.2|7202.4|7198.6|278
1750260900000|2025-06-18 15:35:00|7222.9|7219.1|7223.9|7220.1|7230.4|7226.6|7217.9|7214.5|342
1750261200000|2025-06-18 15:40:00|7223.8|7220|7223.8|7220|7249.4|7246.1|7219.3|7215.5|433
1750261500000|2025-06-18 15:45:00|7224.3|7220.5|7235.4|7231.6|7248.4|7244.6|7223.8|7220|190
1750261800000|2025-06-18 15:50:00|7235.3|7231.5|7222.4|7218.6|7237.9|7235|7214.3|7210.5|130
1750262100000|2025-06-18 15:55:00|7222.8|7219|7243.8|7240|7271.4|7267.6|7217.8|7214.1|311
1750262400000|2025-06-18 16:00:00|7243.3|7240.5|7240.3|7236.5|7266.4|7262.6|7231.3|7227.5|225
1750262700000|2025-06-18 16:05:00|7239.8|7236|7213.1|7209.3|7242.3|7238.5|7197.1|7193.3|621
1750263000000|2025-06-18 16:10:00|7213.6|7209.8|7241.6|7238.8|7249.1|7245.3|7211.6|7208.3|352
1750263300000|2025-06-18 16:15:00|7240.6|7237.8|7249.1|7245.3|7255.1|7251.3|7236.1|7230.3|284
1750263600000|2025-06-18 16:20:00|7249.2|7245.4|7243.2|7239.4|7252.7|7248.4|7241.7|7236.3|197
1750263900000|2025-06-18 16:25:00|7243.1|7239.3|7269.2|7265.4|7269.2|7265.4|7239.1|7233.8|291
1750264200000|2025-06-18 16:30:00|7268.7|7264.9|7267.6|7264.8|7282.7|7276.9|7261.1|7255.8|291
1750264500000|2025-06-18 16:35:00|7268.1|7264.3|7269.9|7266.1|7270.6|7266.6|7244.9|7240.1|346
1750264800000|2025-06-18 16:40:00|7269.4|7265.6|7257.4|7253.6|7271.9|7268.1|7254.4|7249.6|126
1750265100000|2025-06-18 16:45:00|7256.9|7254.1|7264|7260.2|7273|7269.2|7256.9|7254.1|122
1750265400000|2025-06-18 16:50:00|7265|7261.2|7282.4|7278.6|7284.9|7281.1|7264|7260.2|78
1750265700000|2025-06-18 16:55:00|7282.9|7279.1|7292.1|7288.3|7295.5|7291.2|7282.9|7278.1|207
1750266000000|2025-06-18 17:00:00|7292.5|7288.7|7308.9|7305.1|7314.8|7307|7287|7281.2|228
1750266300000|2025-06-18 17:05:00|7308.4|7304.6|7319|7315.2|7328.5|7323.2|7303|7299.2|286
1750266600000|2025-06-18 17:10:00|7319.1|7315.3|7320.1|7316.3|7328.1|7322.3|7316.6|7311.2|158
1750266900000|2025-06-18 17:15:00|7320.6|7316.8|7319.1|7315.3|7327.3|7322.9|7308.6|7304.8|403
1750267200000|2025-06-18 17:20:00|7321.1|7313.3|7341|7337.2|7355.6|7349.4|7320.1|7313.3|689
1750267500000|2025-06-18 17:25:00|7341.5|7337.7|7333.5|7329.7|7346.5|7341.2|7330|7326.2|198
1750267800000|2025-06-18 17:30:00|7333.4|7329.6|7323.9|7320.1|7336.9|7333.1|7316.4|7312.6|211
1750268100000|2025-06-18 17:35:00|7326.4|7318.6|7321.3|7317.5|7329.9|7326.1|7317|7313.1|486
1750268400000|2025-06-18 17:40:00|7320.8|7317|7321.8|7318|7323.4|7319.6|7314.8|7309|88
1750268700000|2025-06-18 17:45:00|7320.8|7317|7309.3|7301.5|7323.8|7319|7301.8|7298|187
1750269000000|2025-06-18 17:50:00|7307.3|7303.5|7312.8|7309|7319.8|7316|7306.8|7301|245
1750269300000|2025-06-18 17:55:00|7311.8|7308|7322.3|7314.5|7326.3|7320|7310.3|7305|193
1750269600000|2025-06-18 18:00:00|7320.3|7316.5|7323.3|7315.5|7339.7|7333.9|7310.8|7305.5|200
1750269900000|2025-06-18 18:05:00|7320.7|7316.9|7336.2|7332.4|7347.7|7343.9|7317.3|7313.5|113
1750270200000|2025-06-18 18:10:00|7336.7|7332.9|7340.8|7333|7345.3|7340.9|7328.3|7322.5|450
1750270500000|2025-06-18 18:15:00|7341.3|7333.5|7354.1|7350.3|7359.7|7356.4|7337.3|7333|239
1750270800000|2025-06-18 18:20:00|7353.6|7349.8|7340.7|7336.9|7355.2|7351.4|7336.2|7332.9|717
1750271100000|2025-06-18 18:25:00|7340.3|7336.5|7364.7|7360.9|7369.9|7366.5|7323.8|7320|4320
1750271400000|2025-06-18 18:30:00|7363.7|7359.9|7362.7|7358.9|7375.1|7369.8|7355|7349.7|874
1750271700000|2025-06-18 18:35:00|7364.2|7356.4|7373.7|7365.9|7374.7|7366.9|7360.2|7354.9|74
1750272000000|2025-06-18 18:40:00|7374.2|7366.4|7366.7|7362.9|7382.1|7377.8|7366.2|7362.4|44
1750272300000|2025-06-18 18:45:00|7366.2|7362.4|7362.1|7354.3|7370.7|7363.9|7357.6|7351.8|24
1750272600000|2025-06-18 18:50:00|7361.6|7353.8|7364.7|7356.9|7364.7|7357.8|7357.3|7352.8|40
1750272900000|2025-06-18 18:55:00|7365.7|7357.9|7369.3|7361.5|7376.2|7370.9|7364.7|7357.9|140
1750273200000|2025-06-18 19:00:00|7366.8|7363|7367.6|7359.8|7368.3|7363|7362.6|7354.8|26
1750273500000|2025-06-18 19:05:00|7366.6|7358.8|7364|7356.2|7372.6|7364.8|7361.5|7355.2|15
1750273800000|2025-06-18 19:10:00|7361.5|7357.7|7278.9|7271.1|7407.5|7400.2|7227.9|7220.1|163
1750274100000|2025-06-18 19:15:00|7279.8|7272|7305.9|7298.1|7339.5|7331.7|7273|7267.6|61
1750274400000|2025-06-18 19:20:00|7306|7298.2|7310.8|7303|7317.4|7309.6|7261.5|7253.7|39
1750274700000|2025-06-18 19:25:00|7309.8|7306|7311.9|7304.1|7324.4|7318.1|7302.3|7296|46
1750275000000|2025-06-18 19:30:00|7312|7304.2|7328|7324.2|7334.5|7326.7|7311.9|7304.1|60
1750275300000|2025-06-18 19:35:00|7331|7323.2|7331.5|7323.7|7336.5|7329.7|7288.5|7280.7|15
1750275600000|2025-06-18 19:40:00|7331|7323.2|7330.9|7327.1|7339.5|7331.7|7325.5|7319.7|32
1750275900000|2025-06-18 19:45:00|7331.9|7328.1|7329|7321.2|7337.9|7333.6|7328|7320.7|18
1750276200000|2025-06-18 19:50:00|7328.5|7320.7|7331.5|7327.7|7336|7330.7|7328.4|7320.6|5
1750276500000|2025-06-18 19:55:00|7332|7328.2|7325.9|7322.1|7334.9|7331|7319.9|7314.1|30
1750276800000|2025-06-18 20:00:00|7325.4|7321.6|7333.4|7325.6|7333.9|7327.6|7318.4|7313.2|36
1750277100000|2025-06-18 20:05:00|7332.9|7325.1|7348.6|7340.8|7350.6|7344.7|7331.9|7324.1|191
1750277400000|2025-06-18 20:10:00|7349.1|7341.3|7340.1|7336.3|7353.5|7346.7|7339.6|7334.7|10
1750277700000|2025-06-18 20:15:00|7340.5|7336.7|7335.5|7327.7|7340.5|7336.7|7330.4|7324.2|20
1750278000000|2025-06-18 20:20:00|7336|7328.2|7334.5|7326.7|7337.5|7331.7|7324.5|7318.7|5
1750278300000|2025-06-18 20:25:00|7334|7326.2|7342.5|7338.7|7345.7|7341.1|7333.5|7325.7|3
1750278600000|2025-06-18 20:30:00|7342|7338.2|7344.5|7336.7|7364.5|7357.7|7338.5|7333.5|8
1750278900000|2025-06-18 20:35:00|7345|7337.2|7326.5|7318.7|7351|7343.7|7325|7318.7|28
1750279200000|2025-06-18 20:40:00|7327.5|7319.7|7328.5|7320.7|7329.5|7325.1|7323.4|7318.1|16
1750279500000|2025-06-18 20:45:00|7328|7320.2|7313.1|7305.3|7328|7320.2|7304.6|7296.8|134
1750279800000|2025-06-18 20:50:00|7314.6|7306.8|7326.1|7318.3|7329.6|7321.8|7314.6|7306.8|39
1750280100000|2025-06-18 20:55:00|7326|7318.2|7318.5|7314.7|7326.1|7319.2|7316|7310.2|10
1750284000000|2025-06-18 22:00:00|7294.7|7286.9|7314.7|7306.9|7322.5|7314.7|7294.7|7286.9|0
1750284300000|2025-06-18 22:05:00|7314.2|7306.4|7322.7|7314.9|7324.7|7316.9|7313.7|7305.9|0
1750284600000|2025-06-18 22:10:00|7322.2|7314.4|7328|7320.2|7329.6|7323.7|7315.8|7309.9|5
1750284900000|2025-06-18 22:15:00|7328.5|7320.7|7335.6|7327.8|7336.1|7328.3|7328|7320.2|5
1750285200000|2025-06-18 22:20:00|7333.6|7325.8|7328.6|7320.8|7335.6|7327.8|7326.1|7318.3|0
1750285500000|2025-06-18 22:25:00|7329.1|7321.3|7335.5|7327.7|7335.5|7327.7|7326.5|7318.7|0
1750285800000|2025-06-18 22:30:00|7335.6|7327.8|7350|7342.2|7353|7345.2|7334|7326.2|0
1750286100000|2025-06-18 22:35:00|7349.5|7341.7|7348|7340.2|7352.5|7344.7|7345.6|7337.8|0
1750286400000|2025-06-18 22:40:00|7347.5|7339.7|7353|7345.2|7363.5|7355.7|7347.5|7339.7|0
1750286700000|2025-06-18 22:45:00|7353.5|7345.7|7353|7345.2|7357.5|7350.5|7350.5|7342.7|19
1750287000000|2025-06-18 22:50:00|7353.5|7345.7|7353.4|7345.6|7356.5|7348.7|7353.4|7345.6|0
1750287300000|2025-06-18 22:55:00|7352.4|7344.6|7351.6|7343.8|7355.1|7347.3|7342.6|7334.8|2
1750287600000|2025-06-18 23:00:00|7349.6|7345.8|7353.5|7349.7|7353.6|7350.7|7346.6|7343.7|1971
1750287900000|2025-06-18 23:05:00|7351|7347.2|7350.5|7347.7|7351|7347.7|7348.5|7344.7|42
1750288200000|2025-06-18 23:10:00|7351.5|7348.7|7355.1|7351.3|7355.6|7352.7|7349.5|7345.7|88
1750288500000|2025-06-18 23:15:00|7355.6|7351.8|7351.5|7347.7|7355.6|7351.8|7348.5|7345.7|91
1750288800000|2025-06-18 23:20:00|7351.6|7347.8|7353|7349.2|7353.5|7349.7|7347.5|7344.7|65
1750289100000|2025-06-18 23:25:00|7352.5|7348.7|7344.5|7340.7|7352.5|7348.7|7343.5|7340.2|59
1750289400000|2025-06-18 23:30:00|7344|7340.2|7340|7336.2|7344|7340.2|7339.5|7336.2|36
1750289700000|2025-06-18 23:35:00|7339.5|7335.7|7344|7340.2|7347.5|7342.7|7337.5|7332.7|64
1750290000000|2025-06-18 23:40:00|7346.4|7338.6|7347.4|7343.6|7347.4|7343.7|7344.4|7338.6|22
1750290300000|2025-06-18 23:45:00|7346.4|7343.7|7345.4|7341.6|7347.4|7344.1|7344.4|7341.2|24
1750290600000|2025-06-18 23:50:00|7344.4|7340.6|7346.4|7342.6|7347.4|7344.6|7343.4|7340.6|68
1750290900000|2025-06-18 23:55:00|7345.4|7341.6|7344|7340.2|7346.5|7343.7|7341.5|7338.7|94
1750291200000|2025-06-19 00:00:00|7344.5|7340.7|7331.4|7328.6|7350.4|7347.6|7330.4|7327.6|1292
1750291500000|2025-06-19 00:05:00|7332.4|7327.6|7330.4|7327.6|7342.4|7338.6|7326.4|7323.6|378
1750291800000|2025-06-19 00:10:00|7332.4|7328.6|7324.4|7321.6|7334.4|7330.6|7322.4|7319.6|191
1750292100000|2025-06-19 00:15:00|7325.4|7320.6|7313.3|7310.5|7325.4|7321.6|7312.3|7309.5|324
1750292400000|2025-06-19 00:20:00|7313.4|7310.6|7329.3|7325.5|7329.3|7326.5|7313.4|7310.6|295
1750292700000|2025-06-19 00:25:00|7328.3|7324.5|7323.3|7319.5|7329.3|7325.5|7316.3|7313.5|223
1750293000000|2025-06-19 00:30:00|7322.3|7318.5|7318.3|7314.5|7325.8|7322.5|7318.3|7314.5|213
1750293300000|2025-06-19 00:35:00|7317.3|7314|7322.3|7318.5|7324.3|7320.5|7317.3|7314|34
1750293600000|2025-06-19 00:40:00|7323.3|7320.5|7321.3|7317.5|7326.3|7322.5|7319.3|7315.5|149
1750293900000|2025-06-19 00:45:00|7322.3|7318.5|7319.2|7315.4|7322.3|7319.5|7313.2|7309.5|136
1750294200000|2025-06-19 00:50:00|7318.2|7316.4|7309.2|7305.4|7319.7|7316.4|7307.2|7303.9|138
1750294500000|2025-06-19 00:55:00|7309.1|7306.3|7297.1|7294.3|7309.2|7306.3|7291.1|7288.3|499
1750294800000|2025-06-19 01:00:00|7298.1|7295.3|7341.1|7333.3|7345.1|7339.8|7270.1|7267.3|2311
1750295100000|2025-06-19 01:05:00|7340.1|7336.3|7331|7327.2|7387.6|7381.8|7325.1|7319.2|3013
1750295400000|2025-06-19 01:10:00|7332|7328.2|7332.5|7328.7|7344|7340.2|7328|7324.2|504
1750295700000|2025-06-19 01:15:00|7333.5|7329.7|7321|7317.2|7350|7347.2|7315|7311.7|698
1750296000000|2025-06-19 01:20:00|7322|7318.2|7322.5|7318.7|7331|7327.2|7307|7303.2|440
1750296300000|2025-06-19 01:25:00|7323|7319.2|7333|7329.2|7339|7335.2|7323|7319.2|290
1750296600000|2025-06-19 01:30:00|7335|7330.2|7338|7334.2|7341|7337.2|7332|7328.2|145
1750296900000|2025-06-19 01:35:00|7339|7335.2|7337|7333.2|7347|7344.2|7335|7332.2|177
1750297200000|2025-06-19 01:40:00|7337.9|7334.1|7342|7338.2|7346.5|7343.2|7337|7334.1|138
1750297500000|2025-06-19 01:45:00|7342.9|7340.1|7346.9|7343.1|7350.4|7347.1|7341.9|7339.1|214
1750297800000|2025-06-19 01:50:00|7345.9|7344.1|7340.9|7337.1|7348.9|7346.1|7337|7334.1|184
1750298100000|2025-06-19 01:55:00|7341.9|7338.1|7330.9|7328.1|7343.9|7340.1|7328.9|7326.1|233
1750298400000|2025-06-19 02:00:00|7329.9|7327.1|7334.9|7331.1|7341.9|7339.1|7322.9|7320.1|293
1750298700000|2025-06-19 02:05:00|7333.9|7330.6|7337.9|7334.1|7343.9|7340.1|7331.4|7327.6|124
1750299000000|2025-06-19 02:10:00|7338.9|7335.1|7339.4|7335.6|7343.9|7341.1|7335.9|7332.1|131
1750299300000|2025-06-19 02:15:00|7338.9|7335.1|7337.8|7334|7341.4|7337.6|7330.9|7327.1|110
1750299600000|2025-06-19 02:20:00|7337.4|7333.6|7327.8|7324|7337.8|7334|7321.9|7318.5|252
1750299900000|2025-06-19 02:25:00|7326.8|7323.5|7333.8|7330|7334.8|7332|7325.8|7322|83
1750300200000|2025-06-19 02:30:00|7334.8|7331|7335.8|7332|7342.8|7340|7331.8|7329|155
1750300500000|2025-06-19 02:35:00|7336.8|7333|7343.8|7340|7345.8|7343|7330.8|7327|223
1750300800000|2025-06-19 02:40:00|7342.8|7341|7354.7|7350.9|7361.7|7357.9|7342.8|7339|370
1750301100000|2025-06-19 02:45:00|7353.7|7348.9|7346.6|7342.8|7354.7|7351.9|7345.6|7341.8|104
1750301400000|2025-06-19 02:50:00|7347.6|7343.8|7349.6|7345.8|7354.6|7350.8|7343.6|7340.8|153
1750301700000|2025-06-19 02:55:00|7348.6|7344.8|7351.1|7347.3|7353.6|7350.8|7343.6|7339.8|197
1750302000000|2025-06-19 03:00:00|7350.6|7346.8|7353.5|7349.7|7356.6|7353.8|7346.6|7343.3|127
1750302300000|2025-06-19 03:05:00|7352.5|7350.7|7352.5|7349.7|7355.9|7352.6|7347.5|7343.7|159
1750302600000|2025-06-19 03:10:00|7353.5|7350.6|7355.5|7352.7|7357.5|7354.2|7351.5|7347.7|134
1750302900000|2025-06-19 03:15:00|7355.4|7351.7|7353.5|7350.7|7355.5|7351.7|7351.4|7347.6|78
1750303200000|2025-06-19 03:20:00|7354.5|7351.2|7342.3|7339.5|7354.5|7351.7|7342.3|7338.5|404
1750303500000|2025-06-19 03:25:00|7341.3|7338.5|7342.4|7339.6|7347.4|7344.1|7337.3|7334.5|188
1750303800000|2025-06-19 03:30:00|7343.4|7340.6|7349.4|7345.6|7350.4|7346.6|7342.4|7340.6|96
1750304100000|2025-06-19 03:35:00|7348.4|7344.6|7349.4|7345.6|7353.4|7350.6|7347.4|7343.6|122
1750304400000|2025-06-19 03:40:00|7350.4|7346.6|7351.4|7348.6|7353.4|7350.6|7350.4|7345.6|76
1750304700000|2025-06-19 03:45:00|7350.4|7347.6|7349.3|7346.5|7351.4|7348.6|7348.4|7345.5|54
1750305000000|2025-06-19 03:50:00|7348.3|7345.5|7348.3|7345.5|7350.3|7347.5|7345.3|7342|49
1750305300000|2025-06-19 03:55:00|7347.8|7344.5|7347.3|7343.5|7351.3|7347.5|7346.3|7342.5|117
1750305600000|2025-06-19 04:00:00|7346.3|7342.5|7342.3|7339.5|7347.3|7344.5|7341.3|7338.5|169
1750305900000|2025-06-19 04:05:00|7341.3|7338.5|7339.3|7336.5|7341.3|7338.5|7336.3|7332.5|167
1750306200000|2025-06-19 04:10:00|7340.3|7337.5|7344.3|7340.5|7344.3|7341.5|7339.3|7335.5|173
1750306500000|2025-06-19 04:15:00|7344.2|7340.4|7349.2|7346.4|7349.2|7346.4|7343.1|7340.3|111
1750306800000|2025-06-19 04:20:00|7348.2|7345.4|7342.2|7338.4|7348.2|7346.4|7341.2|7338.4|115
1750307100000|2025-06-19 04:25:00|7341.2|7338.3|7339.1|7336.3|7341.2|7338.3|7336.2|7333.4|78
1750307400000|2025-06-19 04:30:00|7341.1|7337.3|7346.1|7342.3|7346.1|7343.3|7341.1|7337.3|260
1750307700000|2025-06-19 04:35:00|7347.1|7343.3|7342.1|7339.3|7348.1|7345.3|7341.1|7338.3|117
1750308000000|2025-06-19 04:40:00|7343.1|7340.3|7348.1|7345.3|7350.1|7347.3|7340.2|7337.4|170
1750308300000|2025-06-19 04:45:00|7347.1|7344.3|7347.1|7344.3|7350.1|7347.3|7346.1|7343.3|63
1750308600000|2025-06-19 04:50:00|7346.1|7343.3|7351.1|7347.3|7352.1|7348.3|7346.1|7343.3|161
1750308900000|2025-06-19 04:55:00|7350.1|7348.3|7356.1|7353.3|7358.1|7355.3|7350.1|7347.3|162
1750309200000|2025-06-19 05:00:00|7355.1|7352.3|7352|7349.2|7360.1|7357.3|7352|7349.2|125
1750309500000|2025-06-19 05:05:00|7352.1|7349.3|7353|7350.2|7355.1|7351.3|7352|7348.2|66
1750309800000|2025-06-19 05:10:00|7354|7349.2|7361|7357.2|7361|7358.2|7354|7349.2|157
1750310100000|2025-06-19 05:15:00|7362|7358.2|7360|7357.2|7363.5|7360.2|7360|7357.2|153
1750310400000|2025-06-19 05:20:00|7361|7358.2|7365|7362.2|7369|7366.2|7359|7356.2|202
1750310700000|2025-06-19 05:25:00|7366|7361.7|7378|7375.2|7388|7385.2|7365|7361.7|797
1750311000000|2025-06-19 05:30:00|7377|7374.2|7390.9|7388.1|7410.9|7408.1|7375|7372.2|1353
1750311300000|2025-06-19 05:35:00|7390|7387.2|7383.9|7381.1|7390.9|7388.1|7371.9|7369.1|551
1750311600000|2025-06-19 05:40:00|7384.9|7380.1|7377.9|7375.1|7390.9|7388.1|7372.9|7370.1|334
1750311900000|2025-06-19 05:45:00|7376.9|7374.1|7372.9|7369.1|7376.9|7374.1|7364.9|7362.1|231
1750312200000|2025-06-19 05:50:00|7373.9|7370.1|7374.8|7372|7376.9|7374|7367.8|7364|239
1750312500000|2025-06-19 05:55:00|7375.8|7371|7374.8|7371|7377.8|7374|7372.8|7370|120
1750312800000|2025-06-19 06:00:00|7373.8|7370|7376.3|7373.5|7376.8|7374|7366.8|7364|211
1750313100000|2025-06-19 06:05:00|7375.8|7373|7375.8|7373|7379.8|7376|7367.8|7365|540
1750313400000|2025-06-19 06:10:00|7374.8|7372|7381.7|7377.9|7382.2|7378.9|7373.7|7370|302
1750313700000|2025-06-19 06:15:00|7382.7|7378.9|7380.7|7376.9|7385.7|7382.9|7377.7|7374.9|337
1750314000000|2025-06-19 06:20:00|7379.7|7375.9|7384.7|7381.9|7384.7|7381.9|7364.7|7361.4|679
1750314300000|2025-06-19 06:25:00|7383.7|7380.9|7397.7|7394.9|7398.7|7394.9|7376.7|7373.9|490
1750314600000|2025-06-19 06:30:00|7397.6|7393.9|7395.7|7392.9|7399.7|7395.9|7384.6|7380.8|349
1750314900000|2025-06-19 06:35:00|7396.7|7392.4|7385.6|7381.8|7396.7|7393.9|7383.6|7379.8|347
1750315200000|2025-06-19 06:40:00|7386.6|7382.8|7385.7|7381.9|7386.7|7383.8|7378.6|7375.8|301
1750315500000|2025-06-19 06:45:00|7386.7|7382.9|7412.6|7408.8|7414.6|7410.8|7384.1|7380.8|744
1750315800000|2025-06-19 06:50:00|7411.6|7407.8|7414.6|7411.8|7419.1|7416.3|7407.6|7404.3|693
1750316100000|2025-06-19 06:55:00|7415.6|7412.8|7439.6|7436.8|7441.1|7437.8|7415.6|7411.8|1235
1750316400000|2025-06-19 07:00:00|7440.6|7437.3|7435.6|7432.8|7440.6|7437.3|7419.6|7416.8|825
1750316700000|2025-06-19 07:05:00|7436.6|7431.8|7446.7|7442.9|7454.7|7451.9|7434.6|7430.8|1653
1750317000000|2025-06-19 07:10:00|7445.7|7441.9|7434.5|7430.7|7448.7|7444.9|7428.2|7424.9|848
1750317300000|2025-06-19 07:15:00|7435.5|7431.7|7426.6|7422.8|7438.6|7434.8|7423.6|7420.8|593
1750317600000|2025-06-19 07:20:00|7427.6|7423.8|7417.6|7414.8|7429.7|7426.8|7410.6|7407.8|699
1750317900000|2025-06-19 07:25:00|7416.7|7413.9|7423.6|7419.8|7424.6|7421.8|7412.6|7408.8|432
1750318200000|2025-06-19 07:30:00|7422.6|7420.8|7435.6|7431.8|7438.6|7435.8|7421.6|7418.3|467
1750318500000|2025-06-19 07:35:00|7434.6|7430.8|7431.6|7428.8|7439.1|7435.8|7423.6|7420.8|591
1750318800000|2025-06-19 07:40:00|7432.6|7429.8|7421.6|7417.8|7437.6|7434.8|7417.5|7413.8|764
1750319100000|2025-06-19 07:45:00|7422.6|7418.8|7422.5|7418.7|7432.5|7428.7|7419.6|7415.8|368
1750319400000|2025-06-19 07:50:00|7423.5|7419.7|7401.6|7397.8|7423.5|7419.7|7378.6|7375.8|2142
1750319700000|2025-06-19 07:55:00|7401.1|7397.3|7402.2|7398.4|7404.7|7401.9|7392.7|7388.9|428
1750320000000|2025-06-19 08:00:00|7404.6|7400.8|7400.6|7396.8|7407.1|7403.8|7389.6|7385.4|709
1750320300000|2025-06-19 08:05:00|7400.1|7396.3|7404.6|7400.8|7407.1|7403.8|7391.6|7388.3|421
1750320600000|2025-06-19 08:10:00|7405.6|7401.8|7413.6|7410.8|7415.6|7412.8|7395.6|7392.8|626
1750320900000|2025-06-19 08:15:00|7412.6|7409.8|7404.6|7400.8|7418.6|7415.8|7402.5|7399.2|455
1750321200000|2025-06-19 08:20:00|7403.6|7399.8|7408.5|7404.7|7410.5|7407.7|7393.5|7389.7|440
1750321500000|2025-06-19 08:25:00|7406.6|7403.8|7399.5|7396.7|7408|7404.7|7387.5|7383.7|1345
1750321800000|2025-06-19 08:30:00|7400.5|7397.7|7405.5|7401.7|7410.5|7407.2|7393.5|7390.7|894
1750322100000|2025-06-19 08:35:00|7406.5|7402.7|7399.5|7395.7|7414.5|7411.7|7394.5|7391.2|476
1750322400000|2025-06-19 08:40:00|7398.5|7394.7|7398.4|7394.6|7408|7404.7|7395.4|7392.6|543
1750322700000|2025-06-19 08:45:00|7397.4|7393.6|7379.4|7375.6|7399|7395.6|7375.4|7372.6|786
1750323000000|2025-06-19 08:50:00|7378.4|7376.1|7380.4|7376.6|7386.4|7383.1|7376.4|7373.6|432
1750323300000|2025-06-19 08:55:00|7380.3|7376.5|7386.3|7383.5|7394.8|7391.5|7378.3|7375.5|769
1750323600000|2025-06-19 09:00:00|7387.3|7384.5|7393.3|7389.5|7397.3|7393.5|7383.3|7380|411
1750323900000|2025-06-19 09:05:00|7392.3|7390.5|7392.3|7389.5|7397.3|7393.5|7388.3|7385.5|449
1750324200000|2025-06-19 09:10:00|7393.3|7390.5|7396.3|7392.5|7401.3|7398.5|7385.8|7382.5|472
1750324500000|2025-06-19 09:15:00|7393.3|7390.5|7400|7397.2|7406|7403.2|7393.2|7389.5|541
1750324800000|2025-06-19 09:20:00|7401|7396.3|7409.1|7406.3|7412|7408.2|7397.1|7394.3|554
1750325100000|2025-06-19 09:25:00|7408.1|7405.3|7402.2|7398.4|7412.1|7409.3|7401.2|7398.4|519
1750325400000|2025-06-19 09:30:00|7401.2|7399.4|7390.2|7387.4|7405.2|7402.3|7377.2|7374.3|836
1750325700000|2025-06-19 09:35:00|7391.2|7386.4|7386.1|7382.3|7391.2|7387.4|7365.6|7362.3|699
1750326000000|2025-06-19 09:40:00|7385.1|7381.3|7363.1|7360.3|7385.1|7382.3|7351.1|7348.3|1052
1750326300000|2025-06-19 09:45:00|7362.1|7359.3|7385.3|7381.5|7388.2|7384.4|7360.1|7356.4|1582
1750326600000|2025-06-19 09:50:00|7384.3|7380.5|7384.2|7380.4|7386.9|7383.5|7373.2|7369.4|610
1750326900000|2025-06-19 09:55:00|7383.2|7379.4|7373.2|7369.4|7384.3|7381.4|7371.2|7368.4|591
1750327200000|2025-06-19 10:00:00|7372.2|7368.4|7379.2|7375.4|7379.2|7376.4|7362.2|7358.4|582
1750327500000|2025-06-19 10:05:00|7378.2|7376.4|7386.2|7383.4|7388.2|7385.4|7375.2|7371.4|391
1750327800000|2025-06-19 10:10:00|7385.2|7381.4|7389.2|7385.4|7393.2|7390.4|7382.7|7379.4|391
1750328100000|2025-06-19 10:15:00|7388.2|7385.9|7388.1|7384.3|7396.2|7391.4|7380.2|7377.4|520
1750328400000|2025-06-19 10:20:00|7387.2|7384.4|7376.1|7372.3|7388.1|7384.4|7371.1|7367.8|465
1750328700000|2025-06-19 10:25:00|7376.2|7372.4|7392.1|7388.3|7404.1|7400.3|7372.1|7368.3|1809
1750329000000|2025-06-19 10:30:00|7393.1|7390.3|7410.1|7406.3|7412.1|7409.3|7392.1|7388.3|1221
1750329300000|2025-06-19 10:35:00|7409.1|7407.3|7409.1|7405.3|7412.2|7408.4|7405.1|7401.3|551
1750329600000|2025-06-19 10:40:00|7408.2|7405.4|7426.1|7423.3|7428.1|7424.8|7405.1|7401.3|680
1750329900000|2025-06-19 10:45:00|7425.1|7422.3|7424.1|7421.3|7430.1|7426.3|7420.1|7416.8|753
1750330200000|2025-06-19 10:50:00|7425.1|7422.3|7419.1|7415.3|7428.1|7424.3|7415.1|7412.3|442
1750330500000|2025-06-19 10:55:00|7420.1|7416.3|7421.1|7417.3|7426.6|7423.3|7417.1|7413.3|345
1750330800000|2025-06-19 11:00:00|7421.6|7417.8|7419|7415.2|7426.1|7423.3|7413.1|7410.3|690
1750331100000|2025-06-19 11:05:00|7419.1|7415.3|7432|7429.2|7433.1|7430.2|7415|7412.2|408
1750331400000|2025-06-19 11:10:00|7431|7428.2|7440|7436.2|7446|7443.2|7431|7427.2|1556
1750331700000|2025-06-19 11:15:00|7441|7437.2|7439.9|7437.1|7445.9|7443.1|7438|7434.2|1077
1750332000000|2025-06-19 11:20:00|7438.9|7436.1|7435.9|7433.1|7439.8|7437|7430.9|7428.1|864
1750332300000|2025-06-19 11:25:00|7436.9|7432.1|7443.8|7441|7443.8|7441|7427.8|7425|621
1750332600000|2025-06-19 11:30:00|7444.8|7442|7452.8|7450|7454.8|7451.9|7442.8|7440|872
1750332900000|2025-06-19 11:35:00|7453.8|7451|7446.8|7444|7459.8|7457|7441.8|7439|713
1750333200000|2025-06-19 11:40:00|7445.8|7443|7446.8|7443|7451.8|7448|7442.8|7440|350
1750333500000|2025-06-19 11:45:00|7445.8|7444|7452.7|7449.9|7455.7|7452.9|7442.3|7438.9|509
1750333800000|2025-06-19 11:50:00|7451.7|7448.9|7457.7|7454.9|7461.7|7458.9|7451.7|7447.9|850
1750334100000|2025-06-19 11:55:00|7456.7|7453.9|7458.7|7455.9|7460.7|7457.9|7454.7|7451.9|646
1750334400000|2025-06-19 12:00:00|7459.7|7454.9|7460.6|7457.8|7464.6|7460.8|7455.6|7452.8|924
1750334700000|2025-06-19 12:05:00|7461.6|7458.8|7442.6|7439.8|7463.1|7459.8|7440.6|7437.8|1402
1750335000000|2025-06-19 12:10:00|7443.6|7438.8|7440.5|7436.7|7450.6|7446.8|7438.6|7435.7|926
1750335300000|2025-06-19 12:15:00|7439.5|7437.7|7447|7443.2|7450.5|7447.7|7434.6|7431.8|947
1750335600000|2025-06-19 12:20:00|7447.5|7443.7|7446.5|7442.7|7451.5|7448.7|7442.5|7438.7|780
1750335900000|2025-06-19 12:25:00|7445.5|7441.7|7442.5|7439.7|7455.5|7452.2|7441.5|7438.2|740
1750336200000|2025-06-19 12:30:00|7443.5|7440.7|7440.5|7437.7|7446.5|7443.7|7433.5|7430.7|644
1750336500000|2025-06-19 12:35:00|7441.5|7436.7|7451.5|7448.7|7456.5|7453.7|7439.5|7436.2|1132
1750336800000|2025-06-19 12:40:00|7452.5|7447.7|7456.5|7453.7|7458.5|7455.7|7448.5|7445.7|911
1750337100000|2025-06-19 12:45:00|7455.5|7452.7|7442.4|7438.6|7457.5|7454.7|7438.5|7434.7|837
1750337400000|2025-06-19 12:50:00|7441.5|7439.6|7438.4|7434.6|7448.4|7445.6|7434.3|7431.5|704
1750337700000|2025-06-19 12:55:00|7438.3|7434.5|7439.3|7436.5|7442.3|7438.5|7433.3|7430.5|441
1750338000000|2025-06-19 13:00:00|7438.3|7435.5|7445.3|7442.5|7452.3|7449.5|7433.3|7430.5|1750
1750338300000|2025-06-19 13:05:00|7446.3|7443.5|7446.4|7443.6|7453.3|7449.5|7428.3|7424.5|2506
1750338600000|2025-06-19 13:10:00|7447.4|7442.6|7453.5|7450.7|7456.5|7453.7|7440.9|7437.6|1071
1750338900000|2025-06-19 13:15:00|7454.5|7449.7|7444.4|7441.6|7456.5|7453.7|7441.4|7438.6|1095
1750339200000|2025-06-19 13:20:00|7445.4|7442.6|7436.4|7432.6|7447.4|7444.6|7433.4|7430.6|1201
1750339500000|2025-06-19 13:25:00|7435.4|7433.6|7436.4|7432.6|7438.4|7435.6|7430.4|7427.6|983
1750339800000|2025-06-19 13:30:00|7436.9|7433.6|7448.3|7445.5|7450.4|7447.6|7435.4|7432.6|1220
1750340100000|2025-06-19 13:35:00|7449.3|7446.5|7484.2|7480.4|7487.2|7484.4|7446.3|7443.5|2991
1750340400000|2025-06-19 13:40:00|7483.2|7480.9|7475.3|7472.5|7500.2|7497.4|7474.8|7471.5|4471
1750340700000|2025-06-19 13:45:00|7474.3|7471.5|7502.3|7498.5|7512.2|7508.4|7473.8|7470.5|3015
1750341000000|2025-06-19 13:50:00|7503.3|7499.5|7492.3|7489.5|7503.3|7500.5|7485.3|7482|2013
1750341300000|2025-06-19 13:55:00|7493.3|7488.5|7479.3|7476.5|7495.3|7492|7477.3|7474.5|1706
1750341600000|2025-06-19 14:00:00|7478.3|7475.5|7467.2|7463.4|7480.3|7477.5|7457.3|7454|2283
1750341900000|2025-06-19 14:05:00|7467.7|7463.9|7469.2|7465.4|7473.2|7469.4|7464.2|7460.4|1069
1750342200000|2025-06-19 14:10:00|7470.2|7466.4|7482.1|7478.3|7483.2|7480.4|7469.2|7465.4|975
1750342500000|2025-06-19 14:15:00|7481.1|7477.3|7494.1|7491.3|7499.6|7496.3|7481.1|7477.3|1360
1750342800000|2025-06-19 14:20:00|7495.1|7492.3|7483.1|7479.3|7498.1|7494.3|7477.1|7474.3|1388
1750343100000|2025-06-19 14:25:00|7486|7480.3|7507|7503.2|7509|7505.2|7483.6|7479.8|2093
1750343400000|2025-06-19 14:30:00|7508|7504.2|7514|7511.2|7520|7517.2|7502.1|7498.3|2723
1750343700000|2025-06-19 14:35:00|7515|7510.2|7516|7512.2|7528|7524.2|7507|7503.2|2249
1750344000000|2025-06-19 14:40:00|7515|7513.2|7528|7525.2|7537|7533.2|7512|7508.7|2080
1750344300000|2025-06-19 14:45:00|7529|7524.2|7530|7526.2|7540|7537.2|7524|7521.2|1309
1750344600000|2025-06-19 14:50:00|7529|7527.2|7515.9|7512.1|7531|7528.2|7510.9|7508.1|1929
1750344900000|2025-06-19 14:55:00|7514.9|7513.1|7522.9|7520.1|7526.9|7523.1|7511.9|7508.6|1203
1750345200000|2025-06-19 15:00:00|7523.9|7519.1|7528.9|7526.1|7530.4|7527.1|7510.9|7507.1|1524
1750345500000|2025-06-19 15:05:00|7527.9|7525.1|7557.9|7554.1|7575.9|7573.1|7516.9|7513.1|3811
1750345800000|2025-06-19 15:10:00|7558.9|7555.1|7548.9|7546.1|7563.9|7561.1|7515.9|7513.1|4296
1750346100000|2025-06-19 15:15:00|7547.9|7545.1|7544.9|7541.1|7560.9|7558.1|7535.9|7533.1|1622
1750346400000|2025-06-19 15:20:00|7543.9|7542.1|7540.9|7537.1|7553.4|7550.1|7535.9|7533.1|1532
1750346700000|2025-06-19 15:25:00|7539.9|7538.1|7554.9|7552.1|7577.4|7574.1|7538.9|7535.6|2769
1750347000000|2025-06-19 15:30:00|7555.4|7551.6|7541.8|7538|7569.3|7566.1|7540.8|7538|2577
1750347300000|2025-06-19 15:35:00|7540.8|7537|7520.8|7517|7551.3|7548|7519.8|7517|2246
1750347600000|2025-06-19 15:40:00|7519.8|7516|7505.8|7503|7520.8|7517|7497.3|7494|4134
1750347900000|2025-06-19 15:45:00|7506.8|7504|7501.8|7499|7510.8|7508|7462.8|7460|6704
1750348200000|2025-06-19 15:50:00|7502.8|7500|7508.8|7506|7536.8|7534|7496.8|7494|4477
1750348500000|2025-06-19 15:55:00|7509.8|7507|7511.7|7507.9|7547.7|7544.9|7507.8|7504.9|3494
1750348800000|2025-06-19 16:00:00|7511.2|7508.9|7496.7|7493.9|7526.7|7522.9|7493.7|7490.9|1292
1750349100000|2025-06-19 16:05:00|7497.7|7494.9|7509.7|7505.9|7511.7|7508.9|7493.7|7490.9|984
1750349400000|2025-06-19 16:10:00|7508.7|7506.9|7517.6|7514.8|7525.7|7522.9|7506.6|7503.8|1214
1750349700000|2025-06-19 16:15:00|7517.7|7514.9|7496.6|7492.8|7522.6|7518.9|7495.6|7491.8|1133
1750350000000|2025-06-19 16:20:00|7495.6|7492.3|7494.6|7490.8|7503.6|7500.3|7490.6|7487.8|1282
1750350300000|2025-06-19 16:25:00|7492.6|7491.8|7495.6|7492.8|7497.1|7493.8|7487.6|7484.8|462
1750350600000|2025-06-19 16:30:00|7496.6|7491.8|7496.5|7492.7|7504.5|7500.7|7489.5|7486.7|1609
1750350900000|2025-06-19 16:35:00|7497.5|7493.7|7512.5|7508.7|7519.5|7516.7|7496.5|7493.7|985
1750351200000|2025-06-19 16:40:00|7513.5|7509.7|7526.5|7523.7|7531.5|7527.7|7509.5|7506.7|1275
1750351500000|2025-06-19 16:45:00|7529.5|7522.7|7539.5|7536.7|7541.5|7537.7|7525.5|7521.7|1241
1750351800000|2025-06-19 16:50:00|7540.5|7537.7|7529.4|7525.6|7541.5|7538.7|7528.4|7525.1|1065
1750352100000|2025-06-19 16:55:00|7530.4|7526.6|7563.4|7559.6|7567.4|7564.6|7528.4|7525.6|2639
1750352400000|2025-06-19 17:00:00|7564.4|7560.6|7550.4|7547.6|7564.4|7560.6|7543.4|7540.1|1060
1750352700000|2025-06-19 17:05:00|7549.4|7546.6|7530.4|7527.6|7555.4|7551.6|7513.4|7510.6|1976
1750353000000|2025-06-19 17:10:00|7531.4|7528.6|7527.4|7523.6|7537.4|7534.6|7521.4|7518.1|638
1750353300000|2025-06-19 17:15:00|7526.4|7524.1|7534.4|7530.6|7538.4|7534.6|7526.4|7523.6|438
1750353600000|2025-06-19 17:20:00|7535.4|7531.6|7546.3|7542.5|7554.4|7551.6|7534.4|7530.6|1159
1750353900000|2025-06-19 17:25:00|7547.3|7543.5|7552.3|7549.5|7554.3|7551.5|7540.3|7536.5|740
1750354200000|2025-06-19 17:30:00|7553.3|7548.5|7498.3|7495.5|7553.3|7548.5|7456.3|7453.5|3677
1750354500000|2025-06-19 17:35:00|7499.3|7496.5|7422.3|7414.5|7499.3|7496.5|7397.8|7391|4022
1750354800000|2025-06-19 17:40:00|7419.8|7416|7403.7|7399.9|7428.3|7423|7380.3|7375.5|2743
1750355100000|2025-06-19 17:45:00|7404.7|7400.9|7365.2|7362.4|7407.2|7402.4|7365.2|7362.4|2286
1750355400000|2025-06-19 17:50:00|7366.7|7362.9|7385.7|7381.9|7393.2|7389.4|7361.7|7355.4|1285
1750355700000|2025-06-19 17:55:00|7386.2|7382.4|7330.7|7322.9|7389.7|7386.4|7327.7|7320.9|1939
1750356000000|2025-06-19 18:00:00|7331.2|7323.4|7335.7|7331.9|7347.7|7343.4|7285.2|7282.4|2586
1750356300000|2025-06-19 18:05:00|7335.6|7331.8|7363.1|7359.3|7368.1|7363.3|7334.7|7329.4|824
1750356600000|2025-06-19 18:10:00|7360.1|7357.3|7380.1|7377.3|7388.1|7385.3|7354.1|7349.3|1472
1750356900000|2025-06-19 18:15:00|7381.1|7378.3|7389.1|7386.3|7395.1|7391.3|7377.6|7373.3|1635
1750357200000|2025-06-19 18:20:00|7390.1|7387.8|7377.1|7369.3|7395.1|7390.8|7360.1|7355.3|1098
1750357500000|2025-06-19 18:25:00|7375.6|7371.8|7387.1|7383.3|7393.1|7390.3|7375.6|7370.3|666
1750370400000|2025-06-19 22:00:00|7374.2|7370.4|7306.1|7303.3|7374.2|7371.4|7287.1|7281.3|2950
1750370700000|2025-06-19 22:05:00|7306.6|7302.3|7306.1|7298.3|7309.1|7303.8|7260.1|7256.8|1750
1750371000000|2025-06-19 22:10:00|7304.6|7300.8|7298.1|7294.3|7318.1|7314.3|7298.1|7294.3|569
1750371300000|2025-06-19 22:15:00|7296.6|7292.8|7316.1|7312.3|7320.1|7314.3|7296.6|7292.8|618
1750371600000|2025-06-19 22:20:00|7318.1|7313.3|7308.1|7304.3|7318.1|7314.8|7307.1|7304.3|452
1750371900000|2025-06-19 22:25:00|7306.1|7302.3|7298|7294.2|7307|7302.3|7297|7294.2|589
1750372200000|2025-06-19 22:30:00|7297|7295.2|7305|7301.2|7309|7305.2|7297|7293.7|215
1750372500000|2025-06-19 22:35:00|7304|7300.2|7334|7326.2|7334|7329.7|7301.5|7297.7|480
1750372800000|2025-06-19 22:40:00|7333|7325.2|7333|7329.2|7345|7341.2|7326.5|7318.7|704
1750373100000|2025-06-19 22:45:00|7334.5|7330.2|7338.9|7335.1|7340.9|7337.1|7329|7324.2|178
1750373400000|2025-06-19 22:50:00|7338.4|7334.6|7339.4|7335.6|7341.9|7336.1|7331.9|7328.6|180
1750373700000|2025-06-19 22:55:00|7338.9|7335.1|7333.4|7329.6|7339.9|7336.1|7331.9|7328.1|93
1750374000000|2025-06-19 23:00:00|7332.9|7329.1|7338.9|7335.1|7339.9|7337.1|7330.9|7327.1|87
1750374300000|2025-06-19 23:05:00|7338.4|7334.6|7350.9|7348.1|7354.9|7351.1|7337.9|7334.1|316
1750374600000|2025-06-19 23:10:00|7351.4|7347.1|7368.3|7364.5|7368.9|7365|7347.9|7344.1|844
1750374900000|2025-06-19 23:15:00|7367.8|7364|7364.3|7360.5|7368.8|7364|7361.3|7356|299
1750375200000|2025-06-19 23:20:00|7362.8|7360|7360.8|7357|7364.8|7361|7359.8|7356.5|115
1750375500000|2025-06-19 23:25:00|7360.3|7356.5|7354.3|7350.5|7361.3|7357.5|7353.8|7350|101
1750375800000|2025-06-19 23:30:00|7354.8|7351|7352.8|7349|7358.8|7355|7349.8|7346|130
1750376100000|2025-06-19 23:35:00|7354.8|7351|7340.7|7336.9|7355.3|7351.5|7338.7|7335.9|117
1750376400000|2025-06-19 23:40:00|7340.2|7336.4|7344.7|7340.9|7347.2|7342.9|7337.7|7334.9|111
1750376700000|2025-06-19 23:45:00|7343.7|7339.9|7354.2|7350.4|7355.7|7351.9|7343.7|7339.9|227
1750377000000|2025-06-19 23:50:00|7354.7|7350.9|7355.7|7351.9|7359.7|7356.9|7354.7|7350.9|164
1750377300000|2025-06-19 23:55:00|7354.7|7350.9|7384.7|7380.9|7385.7|7381.9|7353.7|7350.4|539
1750377600000|2025-06-20 00:00:00|7384.2|7380.4|7385.7|7382.9|7430.7|7427.9|7380.7|7377.9|5481
1750377900000|2025-06-20 00:05:00|7386.7|7383.9|7396.6|7392.8|7406.6|7403.8|7368.7|7365.9|1057
1750378200000|2025-06-20 00:10:00|7395.6|7391.8|7397.6|7393.8|7408.6|7405.8|7393.6|7389.8|504
1750378500000|2025-06-20 00:15:00|7396.6|7392.8|7384.6|7380.8|7396.6|7392.8|7378.6|7375.8|426
1750378800000|2025-06-20 00:20:00|7385.6|7381.8|7385.6|7382.8|7387.1|7383.8|7377.6|7374.8|371
1750379100000|2025-06-20 00:25:00|7384.6|7381.8|7389.6|7386.8|7396.6|7393.8|7384.6|7381.8|327
1750379400000|2025-06-20 00:30:00|7390.6|7385.8|7390.5|7387.7|7403.5|7399.7|7389.5|7385.8|316
1750379700000|2025-06-20 00:35:00|7391.5|7388.7|7394.5|7391.7|7396.5|7393.7|7388.5|7385.7|257
1750380000000|2025-06-20 00:40:00|7395.5|7392.7|7383.5|7380.7|7396.5|7392.7|7381.5|7378.7|220
1750380300000|2025-06-20 00:45:00|7384.5|7379.7|7386.5|7382.7|7387.5|7384.7|7380.5|7377.7|174
1750380600000|2025-06-20 00:50:00|7385.5|7384.7|7392.5|7388.7|7395.5|7392.7|7381|7377.7|222
1750380900000|2025-06-20 00:55:00|7391.5|7387.7|7404.4|7401.6|7406.4|7403.6|7387.5|7384.7|343
1750381200000|2025-06-20 01:00:00|7405.4|7402.6|7418.4|7414.6|7420.9|7417.6|7404.4|7401.1|1095
1750381500000|2025-06-20 01:05:00|7417.4|7413.6|7404.4|7400.6|7421.4|7418.1|7402.4|7399.1|418
1750381800000|2025-06-20 01:10:00|7403.4|7399.6|7408.4|7404.6|7414.4|7411.6|7400.4|7397.6|437
1750382100000|2025-06-20 01:15:00|7407.4|7403.6|7403.4|7400.6|7416.4|7412.6|7402.4|7399.6|193
1750382400000|2025-06-20 01:20:00|7404.4|7401.6|7405.3|7401.5|7412.3|7408.5|7401.3|7398.5|234
1750382700000|2025-06-20 01:25:00|7404.3|7402.5|7403.3|7399.5|7409.3|7406.5|7397.3|7394|360
1750383000000|2025-06-20 01:30:00|7404.3|7400.5|7394.3|7391.5|7405.3|7402.5|7394.3|7391.5|256
1750383300000|2025-06-20 01:35:00|7395.3|7392.5|7398.3|7394.5|7402.3|7399.5|7389.3|7385.5|242
1750383600000|2025-06-20 01:40:00|7397.3|7395.5|7394.3|7390.5|7403.3|7400.5|7393.3|7389.5|184
1750383900000|2025-06-20 01:45:00|7396.3|7391.5|7381.2|7377.4|7396.3|7393|7380.2|7377.4|590
1750384200000|2025-06-20 01:50:00|7380.2|7376.4|7377.2|7373.4|7390.2|7387.4|7376.2|7373.4|291
1750384500000|2025-06-20 01:55:00|7378.2|7374.4|7355.2|7351.4|7386.2|7383.4|7347.2|7343.4|935
1750384800000|2025-06-20 02:00:00|7354.2|7352.4|7368.2|7364.4|7368.2|7364.4|7344.2|7341.4|702
1750385100000|2025-06-20 02:05:00|7367.2|7363.9|7374.2|7371.4|7376.2|7373.4|7365.2|7362.4|217
1750385400000|2025-06-20 02:10:00|7373.7|7370.4|7365.2|7362.4|7376.7|7373.4|7364.7|7361.4|158
1750385700000|2025-06-20 02:15:00|7364.2|7361.4|7374.1|7371.3|7375.6|7372.3|7364.2|7361.4|104
1750386000000|2025-06-20 02:20:00|7373.1|7370.3|7370.1|7366.3|7377.1|7374.3|7367.1|7364.3|124
1750386300000|2025-06-20 02:25:00|7369.1|7367.3|7370.1|7366.3|7370.6|7367.3|7365.1|7362.3|192
1750386600000|2025-06-20 02:30:00|7369.1|7367.3|7362.1|7359.3|7372.1|7368.8|7355.1|7351.3|257
1750386900000|2025-06-20 02:35:00|7363.1|7358.3|7368.1|7365.3|7370.1|7367.3|7356.6|7353.3|173
1750387200000|2025-06-20 02:40:00|7369.1|7364.3|7374|7371.2|7375|7372.2|7368.1|7364.3|271
1750387500000|2025-06-20 02:45:00|7375|7372.2|7375|7371.2|7381|7378.2|7374.5|7370.7|173
1750387800000|2025-06-20 02:50:00|7376|7372.2|7367|7364.2|7376|7373.2|7363|7360.2|242
1750388100000|2025-06-20 02:55:00|7368|7364.7|7368|7365.2|7374|7371.2|7365|7362.2|107
1750388400000|2025-06-20 03:00:00|7369|7366.2|7365|7362.2|7369|7366.2|7364|7361.1|247
1750388700000|2025-06-20 03:05:00|7364|7361.2|7361.9|7358.1|7369.9|7366.1|7360.9|7357.1|168
1750389000000|2025-06-20 03:10:00|7360.9|7357.1|7372.9|7369.1|7377.9|7375.1|7360.9|7357.1|314
1750389300000|2025-06-20 03:15:00|7371.9|7370.1|7371.9|7368.1|7373.9|7370.6|7368.9|7365.6|159
1750389600000|2025-06-20 03:20:00|7370.9|7367.1|7367.9|7364.1|7372.9|7370.1|7366.9|7364.1|158
1750389900000|2025-06-20 03:25:00|7366.9|7363.1|7372.9|7369.1|7375.9|7372.1|7364.9|7361.1|205
1750390200000|2025-06-20 03:30:00|7371.9|7370.1|7367.8|7364|7371.9|7370.1|7364.8|7362|181
1750390500000|2025-06-20 03:35:00|7366.8|7362|7365.8|7362|7368.8|7365|7363.8|7361|108
1750390800000|2025-06-20 03:40:00|7364.8|7361.5|7365.8|7362|7367.8|7364|7363.8|7360|92
1750391100000|2025-06-20 03:45:00|7364.8|7363|7365.8|7362|7369.8|7367|7364.8|7361|78
1750391400000|2025-06-20 03:50:00|7364.8|7363|7363.8|7361|7366.8|7363.5|7360.8|7358|106
1750391700000|2025-06-20 03:55:00|7364.7|7360|7369.7|7365.9|7372.7|7369.9|7364.7|7360|138
1750392000000|2025-06-20 04:00:00|7368.7|7364.9|7371.7|7367.9|7374.7|7371.9|7368.7|7364.9|135
1750392300000|2025-06-20 04:05:00|7370.7|7366.9|7380.7|7377.9|7384.7|7381.9|7370.7|7366.9|330
1750392600000|2025-06-20 04:10:00|7381.7|7378.9|7385.7|7382.9|7385.7|7382.9|7376.7|7373.9|158
1750392900000|2025-06-20 04:15:00|7386.7|7381.9|7400.6|7397.8|7403.6|7400.8|7382.6|7378.9|454
1750393200000|2025-06-20 04:20:00|7401.6|7398.8|7399.6|7395.8|7403.6|7400.8|7396.6|7393.8|379
1750393500000|2025-06-20 04:25:00|7398.6|7394.8|7398.6|7394.8|7404.1|7400.8|7394.6|7391.3|281
1750393800000|2025-06-20 04:30:00|7397.6|7393.8|7396.6|7392.8|7399.6|7396.8|7393.6|7390.8|162
1750394100000|2025-06-20 04:35:00|7395.6|7393.8|7389.5|7385.7|7396.6|7393.8|7387.6|7384.7|247
1750394400000|2025-06-20 04:40:00|7390.5|7386.7|7390.5|7386.7|7392.5|7389.7|7389.5|7386.2|98
1750394700000|2025-06-20 04:45:00|7389.5|7387.7|7390.5|7387.7|7395.5|7392.7|7385.5|7382.7|211
1750395000000|2025-06-20 04:50:00|7389.5|7386.7|7396.5|7392.7|7396.5|7392.7|7386.5|7382.7|154
1750395300000|2025-06-20 04:55:00|7395.5|7393.7|7392.5|7389.7|7396.5|7393.7|7388.5|7385.7|143
1750395600000|2025-06-20 05:00:00|7391.5|7388.7|7397.5|7394.7|7400.5|7396.7|7389.5|7386.7|205
1750395900000|2025-06-20 05:05:00|7398.5|7393.7|7397.4|7394.6|7399.4|7395.7|7395.5|7392.6|87
1750396200000|2025-06-20 05:10:00|7398.4|7393.6|7398.4|7394.6|7399.4|7396.6|7391.4|7388.1|155
1750396500000|2025-06-20 05:15:00|7397.4|7395.6|7400.4|7396.6|7402.4|7398.6|7397.4|7393.6|160
1750396800000|2025-06-20 05:20:00|7402.4|7397.6|7399.4|7396.6|7406.4|7403.6|7396.9|7393.6|239
1750397100000|2025-06-20 05:25:00|7400.4|7395.6|7394.4|7391.6|7400.4|7397.6|7394.4|7390.6|136
1750397400000|2025-06-20 05:30:00|7395.3|7391.5|7405.3|7402.5|7414.3|7410.5|7394.4|7391.5|445
1750397700000|2025-06-20 05:35:00|7406.3|7403.5|7403.3|7400.5|7409.3|7406.5|7400.3|7397.5|180
1750398000000|2025-06-20 05:40:00|7404.3|7399.5|7363.3|7359.5|7404.3|7400.5|7361.3|7358.5|1044
1750398300000|2025-06-20 05:45:00|7362.3|7360|7349.3|7346.5|7367.3|7364.5|7347.3|7344|947
1750398600000|2025-06-20 05:50:00|7348.3|7345.5|7327.3|7324.5|7355.8|7352.5|7302.3|7299|1501
1750398900000|2025-06-20 05:55:00|7328.3|7325.5|7319.3|7316.5|7332.3|7329.5|7310.3|7306.5|761
1750399200000|2025-06-20 06:00:00|7318.3|7315.5|7330.3|7326.5|7338.3|7335.5|7318.3|7314.5|669
1750399500000|2025-06-20 06:05:00|7330.2|7327.4|7353.2|7349.4|7356.2|7353.4|7329.3|7326.5|908
1750399800000|2025-06-20 06:10:00|7352.2|7350.4|7349.2|7345.4|7355.2|7352.4|7340.2|7337.4|466
1750400100000|2025-06-20 06:15:00|7350.2|7346.4|7353.2|7350.4|7354.2|7350.4|7345.2|7342.4|489
1750400400000|2025-06-20 06:20:00|7352.2|7349.4|7342.2|7338.4|7355.2|7352.4|7338.2|7334.4|438
1750400700000|2025-06-20 06:25:00|7343.2|7339.4|7343.1|7339.3|7350.1|7347.3|7337.6|7334.3|355
1750401000000|2025-06-20 06:30:00|7344.1|7340.3|7342.1|7339.3|7347.1|7344.3|7339.1|7336.3|268
1750401300000|2025-06-20 06:35:00|7341.1|7337.3|7351.1|7347.3|7351.1|7347.3|7338.1|7335.3|676
1750401600000|2025-06-20 06:40:00|7352.1|7348.3|7352.1|7348.3|7362.1|7359.3|7346.1|7342.3|657
1750401900000|2025-06-20 06:45:00|7351.1|7349.3|7368|7365.2|7372|7369.2|7341.1|7338.3|1462
1750402200000|2025-06-20 06:50:00|7367|7364.2|7365|7362.2|7374|7371.2|7357.1|7354.2|443
1750402500000|2025-06-20 06:55:00|7366|7361.2|7371|7368.2|7382|7378.2|7360|7356.7|482
1750402800000|2025-06-20 07:00:00|7370|7367.2|7343|7339.2|7374.5|7370.7|7336|7333.2|1322
1750403100000|2025-06-20 07:05:00|7342|7338.2|7355|7351.2|7358|7355.2|7341.5|7338.2|677
1750403400000|2025-06-20 07:10:00|7354|7350.2|7362|7358.2|7365|7361.2|7354|7350.2|639
1750403700000|2025-06-20 07:15:00|7362.9|7359.2|7346.9|7344.1|7363|7359.2|7344.9|7342.1|340
1750404000000|2025-06-20 07:20:00|7347|7343.2|7351.9|7349.1|7358.9|7356.1|7344.9|7342.1|373
1750404300000|2025-06-20 07:25:00|7352.9|7348.1|7360.9|7357.1|7364.9|7361.1|7347.9|7345.1|411
1750404600000|2025-06-20 07:30:00|7359.9|7356.6|7372.9|7370.1|7379.3|7376.1|7359.9|7356.1|972
1750404900000|2025-06-20 07:35:00|7372.8|7370|7383.8|7381|7389.8|7387|7370.9|7368|1065
1750405200000|2025-06-20 07:40:00|7384.8|7380|7386.8|7383|7386.8|7383|7374.8|7372|379
1750405500000|2025-06-20 07:45:00|7385.8|7384|7367.8|7365|7394.8|7392|7367.8|7365|685
1750405800000|2025-06-20 07:50:00|7368.8|7366|7398.7|7395.9|7398.7|7395.9|7364.8|7361.5|780
1750406100000|2025-06-20 07:55:00|7399.7|7396.9|7390.7|7387.9|7399.7|7396.9|7378.8|7375.9|496
1750406400000|2025-06-20 08:00:00|7393.7|7390.9|7397.7|7393.9|7401.7|7398.9|7388.7|7385.9|753
1750406700000|2025-06-20 08:05:00|7398.7|7394.9|7397.7|7393.9|7404.7|7401.9|7395.7|7392.4|802
1750407000000|2025-06-20 08:10:00|7396.7|7394.9|7400.7|7397.9|7409.7|7406.8|7393.7|7390.4|949
1750407300000|2025-06-20 08:15:00|7405.6|7396.9|7413.6|7409.8|7416.1|7412.8|7401.7|7396.9|1268
1750407600000|2025-06-20 08:20:00|7412.6|7410.8|7401.6|7398.8|7413.6|7410.8|7398.6|7395.8|713
1750407900000|2025-06-20 08:25:00|7402.6|7399.8|7409.5|7406.7|7420|7416.7|7398.6|7395.8|1424
1750408200000|2025-06-20 08:30:00|7408.5|7405.7|7417.5|7413.7|7428.5|7425.2|7407.1|7403.8|1682
1750408500000|2025-06-20 08:35:00|7415.5|7414.7|7404.5|7401.7|7418.5|7415.7|7396.5|7392.7|738
1750408800000|2025-06-20 08:40:00|7403.5|7400.7|7410.5|7406.7|7410.5|7407.7|7392.6|7389.7|799
1750409100000|2025-06-20 08:45:00|7408.5|7405.7|7421.5|7417.7|7426.5|7423.2|7406.5|7403.7|874
1750409400000|2025-06-20 08:50:00|7420.5|7416.7|7403.5|7399.7|7421|7417.7|7398.5|7395.7|678
1750409700000|2025-06-20 08:55:00|7402.5|7400.7|7391.5|7387.7|7406.5|7403.7|7389.5|7386.7|462
1750410000000|2025-06-20 09:00:00|7390.5|7386.7|7401.5|7398.7|7402.5|7399.7|7374.5|7370.7|1056
1750410300000|2025-06-20 09:05:00|7400.5|7397.7|7401.5|7397.7|7403.5|7400.2|7391.5|7387.7|405
1750410600000|2025-06-20 09:10:00|7400.5|7398.7|7383.5|7379.7|7400.5|7398.7|7379.5|7376.7|758
1750410900000|2025-06-20 09:15:00|7381.5|7380.7|7383.4|7380.6|7394.4|7390.7|7377|7373.7|719
1750411200000|2025-06-20 09:20:00|7382.5|7379.6|7392.4|7388.6|7392.4|7389.6|7382.4|7379.2|284
1750411500000|2025-06-20 09:25:00|7391.4|7389.6|7397.4|7393.6|7397.4|7394.6|7385.4|7382.6|439
1750411800000|2025-06-20 09:30:00|7396.4|7393.1|7397.4|7393.6|7410.4|7406.6|7387.4|7383.6|666
1750412100000|2025-06-20 09:35:00|7396.4|7392.6|7416.3|7412.5|7418.4|7415.6|7392.4|7388.6|556
1750412400000|2025-06-20 09:40:00|7417.3|7414.5|7412.3|7408.5|7420.4|7417.5|7410.3|7407.5|540
1750412700000|2025-06-20 09:45:00|7415.8|7412|7410.3|7407.5|7426.3|7422.5|7408.3|7405.5|631
1750413000000|2025-06-20 09:50:00|7411.3|7407|7399.3|7395.5|7417.8|7414.5|7399.3|7395.5|748
1750413300000|2025-06-20 09:55:00|7398.3|7396.5|7382.3|7379.5|7402.3|7398.5|7382.3|7379|629
1750413600000|2025-06-20 10:00:00|7380.4|7376.6|7375.3|7372.5|7381.3|7377.5|7367.3|7364.5|1048
1750413900000|2025-06-20 10:05:00|7374.3|7371.5|7368.3|7365.5|7378.3|7375.5|7367.8|7364.5|490
1750414200000|2025-06-20 10:10:00|7369.3|7366.5|7369.3|7365.5|7380.8|7377.5|7367.3|7364.5|606
1750414500000|2025-06-20 10:15:00|7370.3|7366.5|7389.2|7386.4|7390.3|7387.4|7368.3|7365.5|554
1750414800000|2025-06-20 10:20:00|7390.2|7385.4|7386.2|7383.4|7390.2|7386.4|7381.2|7377.9|568
1750415100000|2025-06-20 10:25:00|7387.2|7384.4|7379.2|7376.4|7396.7|7393.4|7378.2|7375.4|327
1750415400000|2025-06-20 10:30:00|7380.2|7377.4|7386.2|7383.4|7386.2|7383.4|7374.2|7370.4|399
1750415700000|2025-06-20 10:35:00|7385.2|7382.4|7386.2|7383.4|7398.2|7395.4|7380.2|7377.4|871
1750416000000|2025-06-20 10:40:00|7385.2|7382.4|7386.1|7383.3|7395.2|7392.4|7384.2|7381.4|585
1750416300000|2025-06-20 10:45:00|7385.2|7382.4|7371.1|7367.3|7385.2|7382.4|7351.2|7348.4|1878
1750416600000|2025-06-20 10:50:00|7370.1|7368.3|7385.1|7382.3|7390.1|7386.3|7369.1|7365.3|478
1750416900000|2025-06-20 10:55:00|7384.1|7381.3|7392|7389.2|7394|7391.2|7383.1|7380.3|474
1750417200000|2025-06-20 11:00:00|7393|7390.2|7395|7391.2|7404|7401.2|7391|7388.2|827
1750417500000|2025-06-20 11:05:00|7394|7392.2|7404|7401.2|7408|7405.2|7392|7389.2|522
1750417800000|2025-06-20 11:10:00|7402|7399.2|7402|7398.2|7407.9|7404.6|7397|7393.2|436
1750418100000|2025-06-20 11:15:00|7401|7399.7|7398.9|7396.1|7408.4|7404.1|7397.9|7394.2|616
1750418400000|2025-06-20 11:20:00|7399|7395.2|7394.9|7392.1|7401.9|7399.1|7391.9|7389.1|231
1750418700000|2025-06-20 11:25:00|7395.9|7393.1|7384.9|7381.1|7395.9|7393.1|7381.9|7379.1|524
1750419000000|2025-06-20 11:30:00|7385|7382.2|7379.9|7377.1|7387.9|7384.1|7369|7366.2|830
1750419300000|2025-06-20 11:35:00|7379.4|7376.1|7373.9|7371.1|7379.4|7376.6|7370.9|7368.1|599
1750419600000|2025-06-20 11:40:00|7373.4|7370.1|7332.9|7329.1|7379.4|7376.1|7332.9|7329.1|2281
1750419900000|2025-06-20 11:45:00|7333.4|7329.6|7283.9|7281.1|7334.9|7331.1|7232|7228.2|13507
1750420200000|2025-06-20 11:50:00|7282.4|7278.6|7309.8|7306|7322.8|7320|7258.9|7255.1|4297
1750420500000|2025-06-20 11:55:00|7308.8|7307|7319.8|7317|7323.8|7320|7301.9|7299.1|1778
1750420800000|2025-06-20 12:00:00|7317.9|7316|7318.8|7316|7335.8|7333|7309.8|7306|1739
1750421100000|2025-06-20 12:05:00|7317.8|7315|7329.8|7327|7336.8|7333.5|7317.8|7314|1335
1750421400000|2025-06-20 12:10:00|7331.8|7328|7315.8|7312|7335.8|7333|7307.8|7305|1675
1750421700000|2025-06-20 12:15:00|7314.8|7311.5|7315.8|7312|7330.8|7328|7312.8|7310|1492
1750422000000|2025-06-20 12:20:00|7314.8|7311|7341.7|7338.9|7352.2|7348.9|7310.8|7308|1662
1750422300000|2025-06-20 12:25:00|7340.7|7337.9|7338.6|7334.8|7346.7|7342.9|7333.7|7330.9|827
1750422600000|2025-06-20 12:30:00|7336.7|7332.9|7328.7|7325.9|7346.6|7343.8|7319.7|7315.9|1782
1750422900000|2025-06-20 12:35:00|7327.7|7324.9|7322.7|7319.9|7334.6|7330.9|7311.7|7308.9|1676
1750423200000|2025-06-20 12:40:00|7323.7|7318.9|7323.7|7320.9|7333.7|7329.9|7315.7|7312.9|1166
1750423500000|2025-06-20 12:45:00|7324.7|7319.9|7327.7|7324.9|7332.6|7329.3|7317.7|7314.9|2505
1750423800000|2025-06-20 12:50:00|7328.6|7325.8|7328.6|7324.8|7338.6|7335.8|7320.6|7317.8|1335
1750424100000|2025-06-20 12:55:00|7327.6|7323.8|7331.5|7328.7|7346.5|7343.7|7288.6|7284.8|5062
1750424400000|2025-06-20 13:00:00|7334.5|7331.7|7331.5|7327.7|7352.5|7349.7|7310.6|7307.8|3161
1750424700000|2025-06-20 13:05:00|7330.5|7326.7|7345.4|7342.6|7347.5|7343.7|7318.5|7315.2|1897
1750425000000|2025-06-20 13:10:00|7346.4|7343.6|7350.4|7347.6|7356.5|7353.7|7340.5|7337.6|3082
1750425300000|2025-06-20 13:15:00|7351.4|7348.6|7338.5|7334.7|7357.4|7354.6|7335.5|7332.7|2303
1750425600000|2025-06-20 13:20:00|7337.5|7333.7|7327.5|7324.7|7339.5|7336.7|7325.5|7322.7|1751
1750425900000|2025-06-20 13:25:00|7328.5|7325.7|7312.5|7309.7|7337.5|7334.7|7301.6|7298.3|3966
1750426200000|2025-06-20 13:30:00|7311.6|7308.8|7308.6|7304.8|7323.5|7320.7|7303.6|7300.7|4049
1750426500000|2025-06-20 13:35:00|7307.6|7305.8|7281.7|7277.9|7310.6|7306.8|7279.7|7275.9|5217
1750426800000|2025-06-20 13:40:00|7280.8|7278|7296.7|7292.9|7300.7|7297.9|7280.7|7277.9|2466
1750427100000|2025-06-20 13:45:00|7295.7|7293.9|7317.7|7313.9|7319.7|7316.9|7295.7|7292.9|3153
1750427400000|2025-06-20 13:50:00|7318.7|7314.9|7300.7|7297.9|7327.6|7324.8|7298.7|7295.9|3352
1750427700000|2025-06-20 13:55:00|7299.7|7296.9|7309.7|7305.9|7312.7|7309.9|7295.7|7292.9|2476
1750428000000|2025-06-20 14:00:00|7310.7|7306.9|7331.6|7328.8|7335.6|7332.8|7306.7|7302.9|4225
1750428300000|2025-06-20 14:05:00|7332.5|7329.7|7337.6|7334.8|7339.5|7336.7|7331.6|7328.3|2031
1750428600000|2025-06-20 14:10:00|7338.6|7335.8|7358.5|7355.7|7373|7369.7|7336.6|7333.8|4940
1750428900000|2025-06-20 14:15:00|7357.5|7354.7|7348.5|7345.7|7366|7362.7|7329|7326.2|3770
1750429200000|2025-06-20 14:20:00|7349.5|7346.7|7340.5|7337.7|7349.5|7346.7|7335.5|7332.7|2278
1750429500000|2025-06-20 14:25:00|7339.5|7336.7|7330.5|7326.7|7342|7338.7|7326.5|7323.7|3006
1750429800000|2025-06-20 14:30:00|7331|7327.7|7333.5|7330.7|7340.5|7337.7|7320.5|7317.7|2149
1750430100000|2025-06-20 14:35:00|7332.5|7329.7|7335.5|7332.7|7348.5|7345.7|7330.5|7327.2|2406
1750430400000|2025-06-20 14:40:00|7334.5|7331.7|7352.4|7349.6|7353.9|7350.6|7326.5|7323.7|3170
1750430700000|2025-06-20 14:45:00|7353.4|7350.6|7364.3|7361.5|7366.4|7363.6|7349.4|7346.6|1707
1750431000000|2025-06-20 14:50:00|7363.4|7360.6|7371.3|7368.5|7374.3|7371.5|7359.3|7356.5|2068
1750431300000|2025-06-20 14:55:00|7370.3|7367.5|7364.3|7361.5|7375.3|7372.5|7360.3|7357.5|1945
1750431600000|2025-06-20 15:00:00|7363.3|7360.5|7362.3|7359.5|7372.3|7369.5|7353.3|7350.5|2375
1750431900000|2025-06-20 15:05:00|7363.2|7359.4|7345.3|7342.5|7364.2|7361.4|7324.3|7321.5|5523
1750432200000|2025-06-20 15:10:00|7343.3|7340.5|7351.2|7348.4|7354.3|7351|7335.3|7332.5|1578
1750432500000|2025-06-20 15:15:00|7350.3|7347.5|7338.3|7334.5|7359.2|7356.4|7334.3|7331.5|1991
1750432800000|2025-06-20 15:20:00|7337.3|7335.5|7330.3|7326.5|7346.3|7343.4|7328.3|7325.5|2362
1750433100000|2025-06-20 15:25:00|7329.3|7327.5|7332.3|7329.5|7336.3|7333.5|7317.3|7313.6|2499
1750433400000|2025-06-20 15:30:00|7333.3|7330.5|7324.2|7321.4|7341.3|7338.5|7312.3|7309.5|2077
1750433700000|2025-06-20 15:35:00|7323.7|7320.4|7328.2|7325.4|7339.7|7336.4|7320.2|7317.4|1829
1750434000000|2025-06-20 15:40:00|7327.2|7324.4|7326.2|7323.4|7333.2|7330.4|7319.2|7315.5|2042
1750434300000|2025-06-20 15:45:00|7325.2|7322.4|7342.2|7339.4|7348.1|7344.3|7323.2|7319.4|1629
1750434600000|2025-06-20 15:50:00|7341.2|7338.4|7353.1|7349.3|7360|7356.7|7341.2|7337.4|2118
1750434900000|2025-06-20 15:55:00|7353.6|7350.3|7364|7361.2|7370|7367.2|7348.1|7345.3|2841
1750435200000|2025-06-20 16:00:00|7366|7363.2|7355.1|7351.3|7372|7369.2|7353|7349.3|1995
1750435500000|2025-06-20 16:05:00|7355|7351.2|7343|7340.2|7360.1|7356.3|7343|7340.2|1133
1750435800000|2025-06-20 16:10:00|7342|7339.2|7355|7352.2|7356|7353.2|7340|7336.8|1100
1750436100000|2025-06-20 16:15:00|7356|7353.2|7352|7349.2|7362|7359.2|7350|7347.2|1412
1750436400000|2025-06-20 16:20:00|7353|7350.2|7354|7350.2|7359|7356.2|7348|7345.2|1761
1750436700000|2025-06-20 16:25:00|7353|7351.2|7354|7350.2|7359|7356.2|7347|7344.2|908
1750437000000|2025-06-20 16:30:00|7355|7351.2|7339|7336.2|7355|7352.2|7337|7333.2|1273
1750437300000|2025-06-20 16:35:00|7340|7337.2|7333|7330.2|7343|7339.2|7329|7325.7|1400
1750437600000|2025-06-20 16:40:00|7334|7331.2|7336|7333.2|7344|7341.2|7332|7328.7|1582
1750437900000|2025-06-20 16:45:00|7337|7332.2|7318|7314.2|7341.9|7339.1|7312|7309.2|1959
1750438200000|2025-06-20 16:50:00|7316|7313.2|7315|7311.2|7321.4|7318.2|7309|7306.2|1901
1750438500000|2025-06-20 16:55:00|7314|7313.2|7350.9|7347.1|7373.2|7370|7314|7311.7|4571
1750438800000|2025-06-20 17:00:00|7352.9|7349.1|7344.8|7342|7380.8|7378|7337.9|7335.1|5118
1750439100000|2025-06-20 17:05:00|7344.9|7342.1|7330.8|7327|7348.8|7345|7318.9|7315.1|2533
1750439400000|2025-06-20 17:10:00|7329.9|7328|7344.8|7341|7346.7|7343.9|7326.8|7324|1813
1750439700000|2025-06-20 17:15:00|7343.8|7340|7329.8|7326|7345.8|7343|7312.8|7309.5|4288
1750440000000|2025-06-20 17:20:00|7331.8|7327|7337.7|7333.9|7340.7|7337.9|7323.8|7321|2229
1750440300000|2025-06-20 17:25:00|7336.7|7332.9|7355.5|7352.7|7361.6|7358.8|7335.7|7332.4|3915
1750440600000|2025-06-20 17:30:00|7354.5|7351.7|7362.4|7359.6|7369.5|7366.6|7353.5|7350.7|3222
1750440900000|2025-06-20 17:35:00|7363.4|7360.6|7354.5|7351.7|7367.9|7364.6|7353.5|7349.7|1973
1750441200000|2025-06-20 17:40:00|7353.5|7350.7|7386.3|7382.5|7387.8|7384.5|7350.5|7347.7|3889
1750441500000|2025-06-20 17:45:00|7385.8|7383.5|7404.3|7400.5|7407.8|7404.5|7385.3|7382.5|4908
1750441800000|2025-06-20 17:50:00|7403.3|7401.4|7397.3|7394.5|7414.2|7410.9|7389.3|7385.5|3174
1750442100000|2025-06-20 17:55:00|7398.3|7395.5|7406.3|7403.5|7408.3|7405.5|7393.4|7390.6|2375
1750442400000|2025-06-20 18:00:00|7405.3|7402.5|7369.5|7366.7|7406.3|7402.5|7366.4|7362.7|5225
1750442700000|2025-06-20 18:05:00|7370.4|7367.6|7360.5|7357.7|7377.5|7374.7|7354.5|7351.7|5234
1750443000000|2025-06-20 18:10:00|7359.5|7356.7|7348.4|7345.6|7367.4|7364.6|7339.4|7336.6|4149
1750443300000|2025-06-20 18:15:00|7349.4|7346.6|7360.3|7356.5|7360.4|7357.6|7348.4|7345.6|4657
1750443600000|2025-06-20 18:20:00|7359.3|7357.5|7371.3|7368.5|7378.2|7375.4|7359.3|7356.5|4608
1750443900000|2025-06-20 18:25:00|7372.3|7369.5|7379.2|7376.4|7388.2|7385.4|7367.4|7364.1|11182
1750444200000|2025-06-20 18:30:00|7378.3|7375.5|7382.2|7379.4|7389.2|7386.4|7378.2|7375.4|2099
1750444500000|2025-06-20 18:35:00|7382.3|7379.5|7362.4|7359.6|7385.2|7382.4|7356.5|7353.7|4429
1750444800000|2025-06-20 18:40:00|7361.4|7358.6|7371.3|7368.5|7372.3|7369.5|7361.3|7358.5|881
1750445100000|2025-06-20 18:45:00|7372.3|7370.4|7378.2|7375.4|7384.3|7381.5|7371.3|7370.4|769
1750445400000|2025-06-20 18:50:00|7379.2|7374.4|7375.2|7371.4|7380.2|7377.4|7373.2|7370.4|807
1750445700000|2025-06-20 18:55:00|7374.2|7372.4|7384.2|7380.4|7388.1|7384.8|7374.2|7371.4|1153
1750446000000|2025-06-20 19:00:00|7383.2|7380.3|7386.2|7382.4|7386.2|7383.4|7382.2|7378.9|321
1750446300000|2025-06-20 19:05:00|7385.2|7382.3|7387.1|7384.3|7392.2|7388.4|7385.2|7382.3|320
1750446600000|2025-06-20 19:10:00|7387.2|7383.4|7389.1|7386.3|7393.1|7390.3|7386.1|7383.3|352
1750446900000|2025-06-20 19:15:00|7388.1|7385.3|7391.1|7387.3|7392.1|7389.3|7386.1|7383.3|483
1750447200000|2025-06-20 19:20:00|7390.1|7388.3|7379.1|7375.3|7392.1|7388.8|7378.1|7375.3|585
1750447500000|2025-06-20 19:25:00|7380.1|7376.3|7386.1|7382.3|7387.1|7383.3|7378.1|7375.3|252
1750447800000|2025-06-20 19:30:00|7385.1|7383.3|7389|7386.2|7394.1|7391.3|7384|7380.3|373
1750448100000|2025-06-20 19:35:00|7390.1|7386.3|7405|7402.2|7406|7402.2|7388.6|7385.2|1124
1750448400000|2025-06-20 19:40:00|7406|7403.2|7404.9|7401.1|7406.9|7404.1|7400|7397.2|1074
1750448700000|2025-06-20 19:45:00|7405.9|7402.1|7401.9|7399.1|7407.4|7404.1|7399.9|7397.1|433
1750449000000|2025-06-20 19:50:00|7402.9|7399.6|7395.9|7393.1|7405.9|7402.6|7393|7390.2|1362
1750449300000|2025-06-20 19:55:00|7396|7392.2|7389.9|7387.1|7398|7395.1|7387.5|7384.1|708
1750449600000|2025-06-20 20:00:00|7390.9|7387.2|7391.9|7388.1|7396|7392.2|7386.9|7383.6|389
1750449900000|2025-06-20 20:05:00|7392.9|7389.1|7395.9|7392.1|7395.9|7392.1|7389.9|7386.1|328
1750450200000|2025-06-20 20:10:00|7393.9|7391.1|7395.9|7393.1|7396.9|7393.1|7389.9|7386.7|236
1750450500000|2025-06-20 20:15:00|7394.9|7392.1|7394.9|7392.1|7397.9|7394.1|7393.9|7391.1|207
1750450800000|2025-06-20 20:20:00|7393.9|7391.1|7396.9|7393.1|7398.9|7396|7390.9|7388.1|220
1750451100000|2025-06-20 20:25:00|7396.8|7394|7397.8|7394|7398.9|7396.1|7393.8|7391|231
1750451400000|2025-06-20 20:30:00|7395.9|7392.1|7397.8|7394|7399.8|7397|7394.8|7392|205
1750451700000|2025-06-20 20:35:00|7398.8|7395|7395.8|7392|7399.8|7396|7393.8|7390.5|156
1750452000000|2025-06-20 20:40:00|7394.8|7393|7394.8|7391|7397.8|7395|7393.8|7390.5|800
1750452300000|2025-06-20 20:45:00|7395.8|7392|7392.8|7390|7396.3|7393|7392.8|7390|392
1750452600000|2025-06-20 20:50:00|7393.8|7391|7394.8|7391|7394.8|7392|7392.8|7389|155
1750452900000|2025-06-20 20:55:00|7393.8|7392|7397.8|7394|7397.8|7395|7389.8|7386.5|496
1750629600000|2025-06-22 22:00:00|7759.1|7751.3|7679|7676.2|7773.8|7766|7605.3|7600|16848
1750629900000|2025-06-22 22:05:00|7680|7677.2|7650.8|7647|7698|7692.3|7647.4|7642.1|5883
1750630200000|2025-06-22 22:10:00|7650.4|7646.6|7619|7615.2|7651.2|7647.4|7589.9|7585|5619
1750630500000|2025-06-22 22:15:00|7618.5|7614.7|7588.1|7580.3|7633.5|7628.7|7580.1|7576.2|4364
1750630800000|2025-06-22 22:20:00|7590|7582.2|7602.7|7598.9|7620.5|7615.2|7581.1|7577.2|3771
1750631100000|2025-06-22 22:25:00|7602.2|7598.4|7571.5|7567.7|7604.8|7600.6|7568.3|7563.2|1950
1750631400000|2025-06-22 22:30:00|7571.4|7567.6|7565.7|7561.9|7578.6|7574.7|7557.9|7554|1970
1750631700000|2025-06-22 22:35:00|7566.2|7562.9|7557|7553.2|7569.4|7563.7|7547.6|7544.7|1488
1750632000000|2025-06-22 22:40:00|7557.1|7553.3|7551.2|7547.4|7559.9|7556.1|7547.7|7544.8|1117
1750632300000|2025-06-22 22:45:00|7549.8|7547|7542.7|7538.9|7556.7|7553|7537.9|7535|2480
1750632600000|2025-06-22 22:50:00|7542.6|7539.8|7547|7543.2|7552.4|7548.6|7525.7|7521.8|1890
1750632900000|2025-06-22 22:55:00|7547.4|7543.6|7515.9|7512.1|7547.9|7544.1|7505.6|7501.7|1634
1750633200000|2025-06-22 23:00:00|7515.8|7512|7529.9|7526.1|7531.2|7526.5|7509.7|7506.7|893
1750633500000|2025-06-22 23:05:00|7529.4|7525.6|7549.9|7546.1|7557.2|7553.4|7525.4|7521.7|1242
1750633800000|2025-06-22 23:10:00|7549|7545.2|7562.4|7558.6|7562.4|7559.4|7536.4|7532.6|961
1750634100000|2025-06-22 23:15:00|7561.9|7558.1|7561.8|7558|7563.3|7559.5|7538.9|7535.1|528
1750634400000|2025-06-22 23:20:00|7560.4|7556.6|7544.5|7540.7|7560.4|7556.6|7544.5|7540.7|344
1750634700000|2025-06-22 23:25:00|7543.1|7539.3|7550.5|7547.7|7554|7550.6|7537.6|7533.8|460
1750635000000|2025-06-22 23:30:00|7550.4|7546.7|7561.2|7557.4|7562.7|7559.4|7550|7544.6|425
1750635300000|2025-06-22 23:35:00|7558.9|7555.1|7555.3|7551.5|7560.2|7556.5|7548.4|7543.7|441
1750635600000|2025-06-22 23:40:00|7554.4|7551.6|7557.2|7553.4|7566.2|7562.4|7552.5|7547.7|420
1750635900000|2025-06-22 23:45:00|7559.1|7555.3|7529.8|7526|7559.2|7555.4|7520|7516.2|1813
1750636200000|2025-06-22 23:50:00|7530.7|7526.9|7550|7546.2|7559.1|7556.2|7530.7|7526.9|1002
1750636500000|2025-06-22 23:55:00|7550.5|7546.7|7559|7556.2|7568|7565.2|7550.5|7546.7|648
1750636800000|2025-06-23 00:00:00|7558.1|7555.3|7565.8|7562|7573.3|7566.9|7544|7540.2|1523
1750637100000|2025-06-23 00:05:00|7565.3|7561.5|7584.6|7581.8|7585.7|7582.9|7560.4|7557.1|1165
1750637400000|2025-06-23 00:10:00|7585.6|7581.9|7567.8|7565|7597.4|7593.6|7556.8|7554|1906
1750637700000|2025-06-23 00:15:00|7568.7|7564.9|7576.8|7573|7579|7575.9|7564.7|7560.9|512
1750638000000|2025-06-23 00:20:00|7575.8|7572.1|7580.8|7578|7583.8|7581|7572.9|7570|363
1750638300000|2025-06-23 00:25:00|7579.8|7577|7577.8|7575|7585.1|7581|7574.8|7571.9|401
1750638600000|2025-06-23 00:30:00|7578.8|7575.9|7585.7|7582.9|7589.7|7586.8|7574.8|7572|293
1750638900000|2025-06-23 00:35:00|7585.8|7582|7569.8|7566|7585.8|7582|7563.8|7561|703
1750639200000|2025-06-23 00:40:00|7569.7|7566.9|7568.7|7564.9|7577.7|7574.9|7563.7|7560.9|355
1750639500000|2025-06-23 00:45:00|7566.8|7564|7568.6|7564.8|7579.6|7576.7|7564.6|7561.3|372
1750639800000|2025-06-23 00:50:00|7567.6|7565.7|7567.6|7564.8|7573.6|7569.8|7565.6|7562.8|335
1750640100000|2025-06-23 00:55:00|7565.6|7562.8|7571.5|7567.7|7574.5|7571.7|7558.6|7555.6|540
1750640400000|2025-06-23 01:00:00|7570.6|7566.8|7550.3|7546.5|7586.5|7582.7|7537.5|7533.8|1808
1750640700000|2025-06-23 01:05:00|7551.2|7547.4|7578.3|7574.5|7579.2|7575.4|7550.3|7547.4|907
1750641000000|2025-06-23 01:10:00|7578.2|7574.4|7558.2|7554.4|7583.2|7579.4|7550.2|7546.5|762
1750641300000|2025-06-23 01:15:00|7557.3|7553.5|7572.3|7568.5|7574.3|7570.5|7553.2|7550.3|848
1750641600000|2025-06-23 01:20:00|7573.2|7569.4|7569.3|7565.5|7577.2|7573.9|7555.3|7552.5|744
1750641900000|2025-06-23 01:25:00|7568.3|7564.5|7559.3|7556.5|7572.4|7569.5|7557.5|7553.7|454
1750642200000|2025-06-23 01:30:00|7559.4|7556.6|7544.3|7541.5|7563.3|7560.5|7536.3|7532.5|786
1750642500000|2025-06-23 01:35:00|7545.2|7541.4|7528.4|7524.6|7548.2|7544.4|7525.9|7522.6|728
1750642800000|2025-06-23 01:40:00|7528.3|7525.5|7531.3|7528.5|7536.2|7532.5|7522.4|7519.1|722
1750643100000|2025-06-23 01:45:00|7531.4|7528.6|7526.5|7523.7|7533.3|7529.6|7524.4|7521.2|473
1750643400000|2025-06-23 01:50:00|7526.4|7523.6|7490.5|7487.7|7527.4|7524.6|7489.4|7486.5|1346
1750643700000|2025-06-23 01:55:00|7491.5|7488.7|7512.2|7508.4|7513.3|7510.5|7482.4|7478.7|1711
1750644000000|2025-06-23 02:00:00|7511.3|7508.5|7518.3|7515.5|7529.2|7526.4|7504.3|7501.5|859
1750644300000|2025-06-23 02:05:00|7519.2|7515.4|7524.2|7520.4|7528.1|7525.3|7516.6|7513.3|356
1750644600000|2025-06-23 02:10:00|7524.1|7521.3|7521.2|7518.4|7527.2|7524.4|7516.2|7513.4|397
1750644900000|2025-06-23 02:15:00|7522.2|7521.4|7518.1|7515.3|7528|7525.2|7516.2|7513.4|407
1750645200000|2025-06-23 02:20:00|7519.1|7516.3|7525.1|7521.3|7534|7530.2|7517.2|7514.3|436
1750645500000|2025-06-23 02:25:00|7524.1|7520.4|7509.2|7506.4|7524.6|7521.3|7508.2|7505|415
1750645800000|2025-06-23 02:30:00|7508.2|7505.4|7500.3|7497.5|7511.2|7507.4|7491.4|7488.6|475
1750646100000|2025-06-23 02:35:00|7500.2|7497.4|7504.1|7500.3|7505.2|7501.4|7490.4|7487.1|430
1750646400000|2025-06-23 02:40:00|7503.2|7500.4|7500.1|7496.3|7509.1|7506.3|7494.2|7491.3|411
1750646700000|2025-06-23 02:45:00|7499.1|7495.8|7493.1|7490.3|7506.1|7503.3|7492.2|7489.3|464
1750647000000|2025-06-23 02:50:00|7494|7491.2|7502.1|7498.3|7503.1|7499.3|7489.2|7486.4|415
1750647300000|2025-06-23 02:55:00|7501.1|7497.8|7506.2|7502.4|7510|7507.2|7499.1|7496.3|290
1750647600000|2025-06-23 03:00:00|7505.2|7501.5|7503.1|7499.3|7510.2|7507.3|7500.3|7497|195
1750647900000|2025-06-23 03:05:00|7504.1|7500.3|7474.4|7470.6|7509.5|7506.3|7474.4|7470.6|901
1750648200000|2025-06-23 03:10:00|7474.9|7471.6|7484.3|7481.5|7490.2|7486.4|7474.9|7471.1|591
1750648500000|2025-06-23 03:15:00|7483.8|7480.5|7491.3|7487.5|7492.3|7489.4|7472.6|7469.8|709
1750648800000|2025-06-23 03:20:00|7491.2|7488.4|7481.4|7477.6|7495.2|7492.4|7478.3|7475.4|363
1750649100000|2025-06-23 03:25:00|7480.4|7478.5|7477.3|7474.5|7487.3|7483.6|7474.3|7470.6|282
1750649400000|2025-06-23 03:30:00|7478.3|7474.6|7500.2|7497.4|7503.1|7499.4|7478.3|7474.5|444
1750649700000|2025-06-23 03:35:00|7500.3|7497.5|7504.1|7501.3|7507.2|7504.4|7500.2|7497.4|275
1750650000000|2025-06-23 03:40:00|7505.1|7502.3|7500.2|7497.4|7506.1|7503.3|7500.2|7497.4|128
1750650300000|2025-06-23 03:45:00|7501.1|7497.3|7509.1|7506.3|7510|7506.3|7500.2|7497.3|147
1750650600000|2025-06-23 03:50:00|7509.9|7507.1|7508.1|7505.3|7513|7510.2|7506.1|7503.2|153
1750650900000|2025-06-23 03:55:00|7509|7504.3|7510|7507.2|7519|7515.3|7509|7504.3|234
1750651200000|2025-06-23 04:00:00|7510.1|7507.3|7514.9|7511.1|7518.1|7515.2|7510.1|7507.2|133
1750651500000|2025-06-23 04:05:00|7514|7511.2|7517|7513.2|7517|7513.2|7512.9|7509.2|87
1750651800000|2025-06-23 04:10:00|7516.9|7514.1|7518|7515.2|7520|7517.2|7516|7512.3|148
1750652100000|2025-06-23 04:15:00|7519|7516.1|7512.1|7509.3|7519|7516.2|7510.1|7507.3|302
1750652400000|2025-06-23 04:20:00|7513.1|7510.3|7507.1|7503.3|7517.2|7514.3|7505.1|7501.9|352
1750652700000|2025-06-23 04:25:00|7506.2|7502.4|7504.2|7501.4|7509.2|7506.4|7501.2|7498.4|253
1750653000000|2025-06-23 04:30:00|7505.2|7499.5|7500.3|7497.5|7507.2|7504.4|7499.3|7496.4|241
1750653300000|2025-06-23 04:35:00|7500.2|7497.4|7498.2|7495.4|7502.3|7499.5|7497.5|7494.7|152
1750653600000|2025-06-23 04:40:00|7499.2|7495.3|7492.7|7488.9|7499.2|7495.4|7484.3|7481.4|588
1750653900000|2025-06-23 04:45:00|7493.2|7489.4|7485.9|7483.1|7496.2|7493.3|7484.1|7481.1|328
1750654200000|2025-06-23 04:50:00|7486|7482.2|7484|7481.2|7489|7486.2|7483|7480.1|132
1750654500000|2025-06-23 04:55:00|7483.1|7480.3|7471|7468.2|7483.1|7480.3|7469.3|7466.3|428
1750654800000|2025-06-23 05:00:00|7471.1|7468.3|7470.1|7466.3|7483|7480.2|7469|7466.2|395
1750655100000|2025-06-23 05:05:00|7469.1|7467.2|7457.4|7454.6|7475.1|7472.2|7455.5|7452.6|643
1750655400000|2025-06-23 05:10:00|7457.3|7453.5|7455.3|7451.5|7457.4|7454.6|7443.6|7440.7|521
1750655700000|2025-06-23 05:15:00|7454.3|7450.5|7448.8|7446|7455.3|7452.5|7446.2|7443|521
1750656000000|2025-06-23 05:20:00|7449.4|7446.6|7448.5|7444.7|7451.4|7447.6|7441.4|7438.6|346
1750656300000|2025-06-23 05:25:00|7448.4|7444.6|7450.3|7446.5|7455.4|7451.6|7446.4|7443.6|299
1750656600000|2025-06-23 05:30:00|7450.8|7447.5|7436.4|7432.6|7450.8|7447.5|7433.5|7429.7|596
1750656900000|2025-06-23 05:35:00|7435.4|7431.8|7460.3|7457.5|7463.3|7460.4|7434.6|7431.7|673
1750657200000|2025-06-23 05:40:00|7461.2|7458.4|7468.2|7465.4|7477.2|7474.3|7457.3|7454.4|764
1750657500000|2025-06-23 05:45:00|7467.3|7464.5|7480.1|7477.3|7480.1|7477.3|7467.2|7463.4|381
1750657800000|2025-06-23 05:50:00|7481|7478.2|7483.1|7479.3|7485.1|7482.2|7467.2|7463.4|403
1750658100000|2025-06-23 05:55:00|7482.1|7479.4|7490.1|7486.3|7495|7492.2|7482.1|7479.3|542
1750658400000|2025-06-23 06:00:00|7489.2|7485.4|7488.2|7485.4|7497|7493.2|7485.1|7481.8|505
1750658700000|2025-06-23 06:05:00|7489.1|7486.3|7484.1|7480.3|7495.1|7491.3|7480|7476.3|507
1750659000000|2025-06-23 06:10:00|7484|7480.2|7490|7486.2|7491|7488.1|7475.2|7472.3|356
1750659300000|2025-06-23 06:15:00|7489.9|7487.1|7489.9|7486.1|7492.9|7489.1|7477|7474.2|413
1750659600000|2025-06-23 06:20:00|7490.8|7487.1|7489.9|7486.1|7493|7489.2|7484|7480.2|184
1750659900000|2025-06-23 06:25:00|7490|7486.2|7483.1|7479.3|7492.4|7488.6|7480.1|7477.2|329
1750660200000|2025-06-23 06:30:00|7483|7479.2|7481.1|7478.3|7491.1|7488.2|7472.1|7469.3|646
1750660500000|2025-06-23 06:35:00|7482|7478.2|7467|7463.2|7486|7483|7457.2|7453.4|554
1750660800000|2025-06-23 06:40:00|7468|7464.2|7468|7464.2|7474|7471.2|7463|7459.3|314
1750661100000|2025-06-23 06:45:00|7467|7464.1|7467|7464.2|7478|7475.2|7465|7462.2|367
1750661400000|2025-06-23 06:50:00|7467.1|7463.3|7473|7469.2|7475|7471.3|7464.9|7461.2|298
1750661700000|2025-06-23 06:55:00|7472|7468.2|7472|7468.2|7477.9|7474.2|7467|7464.2|365
1750662000000|2025-06-23 07:00:00|7472.9|7469.1|7442.1|7439.3|7481|7477.2|7440.1|7437.3|1203
1750662300000|2025-06-23 07:05:00|7443.1|7439.4|7434.2|7430.4|7444.1|7440.3|7423.4|7420.6|2070
1750662600000|2025-06-23 07:10:00|7433.2|7429.4|7408.3|7404.5|7434.6|7431.4|7404.3|7401.1|2077
1750662900000|2025-06-23 07:15:00|7407.4|7404.6|7404.3|7400.5|7412.7|7409.4|7376.3|7372.5|2668
1750663200000|2025-06-23 07:20:00|7404.2|7401.4|7416.3|7412.5|7428.3|7425.5|7404.2|7401.4|1142
1750663500000|2025-06-23 07:25:00|7415.3|7412.4|7417.3|7414.5|7421.3|7418.4|7408.3|7405.4|701
1750663800000|2025-06-23 07:30:00|7418.2|7414.4|7428.2|7425.4|7431.1|7428.3|7418.1|7414.4|930
1750664100000|2025-06-23 07:35:00|7429.1|7425.3|7420.2|7416.4|7434.1|7431.3|7418.2|7415.4|715
1750664400000|2025-06-23 07:40:00|7421.1|7417.3|7427.2|7423.4|7436|7433.2|7411.3|7407.5|1154
1750664700000|2025-06-23 07:45:00|7424.2|7421.4|7395.5|7391.7|7425.2|7422.4|7391.6|7388.8|1984
1750665000000|2025-06-23 07:50:00|7396|7392.7|7396.4|7392.6|7404.4|7401.6|7388.4|7384.6|1101
1750665300000|2025-06-23 07:55:00|7397.4|7393.6|7395.5|7391.7|7413.4|7410.6|7393.4|7389.7|696
1750665600000|2025-06-23 08:00:00|7397.3|7393.5|7353.7|7350.9|7402.4|7399.6|7339.8|7336.6|3726
1750665900000|2025-06-23 08:05:00|7355.7|7349.9|7347.8|7345|7362.6|7358.9|7346.4|7343.1|1692
1750666200000|2025-06-23 08:10:00|7348.8|7346|7331|7327.2|7348.9|7346|7308.2|7305.4|3059
1750666500000|2025-06-23 08:15:00|7327.9|7324.1|7324.9|7321.1|7328.9|7325.1|7299.3|7296.5|2796
1750666800000|2025-06-23 08:20:00|7325.8|7322|7341.8|7338|7344.7|7340.9|7313.1|7310.2|1677
1750667100000|2025-06-23 08:25:00|7341.7|7338.9|7330.6|7326.8|7347.7|7343.9|7328.8|7325.5|1274
1750667400000|2025-06-23 08:30:00|7330.7|7326.9|7339.1|7336.3|7345.6|7342.8|7329.6|7325.9|1520
1750667700000|2025-06-23 08:35:00|7339.6|7336.8|7323.4|7319.6|7351.4|7348.6|7318.8|7316|1197
1750668000000|2025-06-23 08:40:00|7323.3|7319.5|7324.1|7320.3|7328.8|7325|7310.1|7307.3|1475
1750668300000|2025-06-23 08:45:00|7323.1|7320.2|7347.8|7345|7350.7|7347|7321.1|7318.2|1073
1750668600000|2025-06-23 08:50:00|7346.8|7344|7352.7|7348.9|7354|7350.8|7342.9|7339.7|548
1750668900000|2025-06-23 08:55:00|7351.7|7348|7360.5|7356.7|7362.6|7359.6|7347.6|7344.8|748
1750669200000|2025-06-23 09:00:00|7359.5|7356.6|7363.5|7359.7|7378.9|7375.6|7359|7355.7|1124
1750669500000|2025-06-23 09:05:00|7362.6|7359.8|7369.4|7366.6|7384.4|7381.6|7362.5|7358.7|884
1750669800000|2025-06-23 09:10:00|7369.5|7366.7|7372.5|7368.7|7383.4|7379.6|7366.6|7363.6|624
1750670100000|2025-06-23 09:15:00|7372.4|7369.6|7385.3|7381.5|7386.4|7383.6|7371.4|7367.6|478
1750670400000|2025-06-23 09:20:00|7384.3|7380.5|7396.2|7392.4|7404.1|7401.3|7383.3|7380.5|1300
1750670700000|2025-06-23 09:25:00|7395.2|7391.9|7395.1|7392.3|7398.1|7395.3|7387.2|7384.4|712
1750671000000|2025-06-23 09:30:00|7395.2|7391.4|7376.8|7373|7404.2|7400.5|7376.8|7373|1820
1750671300000|2025-06-23 09:35:00|7376.9|7374|7367.9|7365.1|7381.7|7378.9|7366.8|7364|1052
1750671600000|2025-06-23 09:40:00|7368.9|7365.2|7375.7|7372.9|7375.7|7372.9|7363|7359.2|706
1750671900000|2025-06-23 09:45:00|7374.8|7372|7400.3|7396.5|7401.9|7398.6|7374.8|7371.9|972
1750672200000|2025-06-23 09:50:00|7399.3|7395.6|7401.3|7397.5|7404.2|7400.5|7396.4|7393.6|752
1750672500000|2025-06-23 09:55:00|7401.8|7398|7415.2|7411.4|7417.2|7413.5|7398.4|7395.6|838
1750672800000|2025-06-23 10:00:00|7414.2|7410.4|7435.1|7431.3|7464|7461.1|7414.2|7410.4|3727
1750673100000|2025-06-23 10:05:00|7435|7432.2|7422|7418.2|7439.9|7436.3|7419.1|7416.3|1340
1750673400000|2025-06-23 10:10:00|7422.1|7418.3|7410|7407.2|7427|7424|7409|7406.2|1133
1750673700000|2025-06-23 10:15:00|7409.1|7406.3|7408.9|7406.1|7411|7408.2|7399|7395.2|912
1750674000000|2025-06-23 10:20:00|7409|7405.2|7395.2|7391.4|7410|7407.2|7392.1|7389.2|714
1750674300000|2025-06-23 10:25:00|7395.1|7392.3|7409|7406.2|7412|7409.2|7392.2|7389.4|490
1750674600000|2025-06-23 10:30:00|7410|7405.2|7416.9|7414.1|7421.9|7419|7403.9|7401.1|601
1750674900000|2025-06-23 10:35:00|7417.8|7415|7422.8|7419|7424.9|7422|7413.9|7410.1|539
1750675200000|2025-06-23 10:40:00|7421.9|7419.1|7431.7|7427.9|7431.8|7429|7418.8|7416|485
1750675500000|2025-06-23 10:45:00|7430.7|7427|7434.8|7431|7435.8|7433|7429.8|7426.9|363
1750675800000|2025-06-23 10:50:00|7433.8|7430.5|7442.6|7438.8|7443.7|7439.9|7429.9|7427|622
1750676100000|2025-06-23 10:55:00|7441.7|7438.9|7443.6|7439.8|7463.1|7459.3|7433.8|7430|1171
1750676400000|2025-06-23 11:00:00|7442.7|7439.9|7454.5|7451.7|7456.5|7452.8|7439.5|7435.7|773
1750676700000|2025-06-23 11:05:00|7454|7450.7|7443.5|7439.7|7454.6|7451.3|7439.6|7435.8|617
1750677000000|2025-06-23 11:10:00|7442.6|7439.8|7462.4|7459.6|7466.2|7463.4|7442.6|7439.7|845
1750677300000|2025-06-23 11:15:00|7462.5|7458.7|7468.5|7465.7|7475.3|7472.4|7461.3|7457.6|917
1750677600000|2025-06-23 11:20:00|7468.6|7464.8|7453.7|7450.9|7469.5|7465.8|7441.9|7438.9|1557
1750677900000|2025-06-23 11:25:00|7454.6|7451.8|7445.6|7441.8|7456.8|7453.9|7439.8|7436.9|495
1750678200000|2025-06-23 11:30:00|7445.7|7441.9|7435.8|7433|7447|7443.8|7432.8|7430|618
1750678500000|2025-06-23 11:35:00|7435.9|7432.1|7429.7|7425.9|7440.7|7437.8|7426.8|7423.9|900
1750678800000|2025-06-23 11:40:00|7428.8|7426|7424.8|7421|7429.8|7427|7418|7415.1|884
1750679100000|2025-06-23 11:45:00|7423.9|7421.1|7433.8|7430|7435.8|7432.8|7417.8|7414.9|682
1750679400000|2025-06-23 11:50:00|7433.7|7429.9|7425.8|7422|7434.6|7431.8|7419.8|7417|694
1750679700000|2025-06-23 11:55:00|7424.8|7422.9|7414.9|7412.1|7428.8|7425.4|7407|7404.2|1130
1750680000000|2025-06-23 12:00:00|7415.8|7413|7413.9|7411.1|7418.8|7415.9|7410.9|7407.6|679
1750680300000|2025-06-23 12:05:00|7413.8|7411|7413.8|7411|7415.3|7412|7403.8|7401|828
1750680600000|2025-06-23 12:10:00|7414.7|7410.9|7402.9|7399.1|7414.8|7411.9|7402|7399.1|828
1750680900000|2025-06-23 12:15:00|7403|7399.2|7400.9|7397.1|7410.9|7408|7400|7397.1|641
1750681200000|2025-06-23 12:20:00|7400|7397.2|7363.5|7359.7|7402.9|7400|7362.6|7359.4|4109
1750681500000|2025-06-23 12:25:00|7363.4|7359.6|7362.3|7358.5|7376.4|7373.6|7355.4|7352.6|1656
1750681800000|2025-06-23 12:30:00|7361.4|7358.6|7324.5|7321.7|7361.9|7358.6|7323.5|7320.7|2856
1750682100000|2025-06-23 12:35:00|7325.5|7320.8|7330.5|7327.7|7346.5|7343.7|7316.6|7312.8|4016
1750682400000|2025-06-23 12:40:00|7331.4|7327.6|7323.4|7319.6|7336.4|7332.6|7321.4|7317.6|1195
1750682700000|2025-06-23 12:45:00|7323.3|7320.5|7348.2|7345.4|7350|7346.4|7321.4|7317.6|1672
1750683000000|2025-06-23 12:50:00|7349.1|7344.4|7345.7|7341.9|7356|7352.3|7338.5|7335.2|1356
1750683300000|2025-06-23 12:55:00|7345.8|7342|7358.6|7354.8|7358.6|7355.8|7331|7327.3|1639
1750683600000|2025-06-23 13:00:00|7359.5|7355.8|7394.6|7391.8|7395.6|7392.8|7359.1|7355.7|3705
1750683900000|2025-06-23 13:05:00|7395.4|7392.6|7389.8|7386|7429.6|7425.8|7365.2|7361.4|6191
1750684200000|2025-06-23 13:10:00|7388.9|7386.1|7404.7|7400.9|7413.4|7410.6|7383.9|7381.1|2872
1750684500000|2025-06-23 13:15:00|7407|7403.2|7391.7|7387.9|7425.4|7422.6|7381.9|7378.6|3176
1750684800000|2025-06-23 13:20:00|7390.8|7388|7376.1|7372.3|7390.8|7388|7363.1|7360.3|2499
1750685100000|2025-06-23 13:25:00|7377|7373.2|7388|7385.2|7391|7388.2|7374.4|7371.6|2118
1750685400000|2025-06-23 13:30:00|7387|7384.2|7409.8|7407|7409.8|7407|7381|7377.3|2631
1750685700000|2025-06-23 13:35:00|7409.9|7406.1|7348.6|7344.8|7413.6|7410.3|7334|7330.9|8855
1750686000000|2025-06-23 13:40:00|7348.5|7345.7|7351.5|7347.7|7353.5|7349.7|7315.9|7313.1|4600
1750686300000|2025-06-23 13:45:00|7352|7348.2|7341.7|7338.9|7357.5|7353.7|7338.7|7335|2757
1750686600000|2025-06-23 13:50:00|7340.9|7338.1|7327.9|7324.1|7366.7|7362.9|7325.8|7323|3235
1750686900000|2025-06-23 13:55:00|7327.8|7324|7351.6|7347.8|7357.5|7354.7|7320.9|7318.1|3354
1750687200000|2025-06-23 14:00:00|7350.6|7346.8|7271.3|7268.5|7354.6|7351.3|7269.3|7266.5|5159
1750687500000|2025-06-23 14:05:00|7273|7270.2|7287.4|7283.6|7295.2|7292.4|7241.5|7238.6|8106
1750687800000|2025-06-23 14:10:00|7287.3|7284.5|7288.6|7284.8|7304.8|7301.5|7272.6|7268.9|6465
1750688100000|2025-06-23 14:15:00|7289.4|7286.6|7283.5|7280.7|7326.8|7324|7281.4|7276.8|5182
1750688400000|2025-06-23 14:20:00|7282.5|7279.7|7279.5|7276.7|7283.5|7280.2|7256.6|7253.8|4394
1750688700000|2025-06-23 14:25:00|7278.6|7275.8|7286.3|7282.5|7294.3|7290.6|7271.5|7268.6|2711
1750689000000|2025-06-23 14:30:00|7285.4|7282.6|7288.4|7284.6|7299.1|7296.3|7280.3|7276.5|2478
1750689300000|2025-06-23 14:35:00|7287.4|7282.7|7274.9|7271.1|7290.4|7287.6|7268.6|7264.9|4006
1750689600000|2025-06-23 14:40:00|7273.9|7272.1|7299.6|7295.8|7303|7299.8|7270.9|7268.1|2326
1750689900000|2025-06-23 14:45:00|7301.5|7298.7|7300.5|7296.7|7308.5|7304.7|7289.7|7286.8|2436
1750690200000|2025-06-23 14:50:00|7300.6|7296.8|7290.6|7286.8|7308.5|7305.7|7285.7|7281.9|2186
1750690500000|2025-06-23 14:55:00|7289.8|7287.8|7287.7|7283.9|7294.6|7290.9|7270.8|7268|3709
1750690800000|2025-06-23 15:00:00|7287.6|7284.8|7295.7|7292.9|7304.5|7301.2|7287.4|7283.9|3350
1750691100000|2025-06-23 15:05:00|7294.8|7291.9|7285.1|7281.3|7303.2|7300|7272.3|7269.4|4273
1750691400000|2025-06-23 15:10:00|7284.1|7279.4|7277.2|7274.4|7286|7283.2|7271.2|7268.4|2149
1750691700000|2025-06-23 15:15:00|7277.3|7273.5|7293.1|7289.3|7298.1|7294.3|7276.2|7272.9|2882
1750692000000|2025-06-23 15:20:00|7293|7290.2|7303.2|7299.4|7309.2|7305.4|7288.2|7284.4|3415
1750692300000|2025-06-23 15:25:00|7304.2|7300.4|7293.3|7290.5|7305.3|7302.5|7278.4|7275.6|3103
1750692600000|2025-06-23 15:30:00|7293.4|7289.6|7295.4|7292.6|7303.7|7300.4|7284.5|7281.7|4150
1750692900000|2025-06-23 15:35:00|7295.5|7292.7|7312|7308.2|7315|7312|7293.5|7290.7|3026
1750693200000|2025-06-23 15:40:00|7313|7309.2|7342.5|7339.7|7342.5|7339.7|7303.1|7299.3|4754
1750693500000|2025-06-23 15:45:00|7342.4|7339.6|7372.2|7369.4|7378.7|7375.4|7341.4|7338.2|5029
1750693800000|2025-06-23 15:50:00|7371.2|7368.4|7369.3|7366.5|7395.2|7391.4|7361.3|7358.4|4049
1750694100000|2025-06-23 15:55:00|7370.3|7367.4|7357.2|7353.4|7374.3|7370.5|7346.3|7342.9|3863
1750694400000|2025-06-23 16:00:00|7356.3|7353.5|7334.4|7331.6|7358.2|7355.4|7333.4|7330.5|2410
1750694700000|2025-06-23 16:05:00|7335.3|7332.5|7352.3|7348.5|7364.2|7360.4|7334.4|7331.5|3336
1750695000000|2025-06-23 16:10:00|7352.2|7349.4|7354.3|7351.5|7366.3|7363.4|7349.3|7346.4|1499
1750695300000|2025-06-23 16:15:00|7355.2|7351.4|7366.2|7363.4|7369.2|7366.4|7349.3|7346.5|2005
1750695600000|2025-06-23 16:20:00|7367.2|7363.5|7384.1|7380.3|7390.1|7387.2|7366.2|7363.4|3028
1750695900000|2025-06-23 16:25:00|7384|7381.2|7398.2|7394.4|7401.3|7398.4|7382.1|7378.5|2086
1750696200000|2025-06-23 16:30:00|7402.1|7395.4|7401|7398.2|7408.1|7405.3|7385.2|7382.3|2962
1750696500000|2025-06-23 16:35:00|7400|7397.2|7318.3|7314.5|7414.7|7411.9|7304.3|7301|9789
1750696800000|2025-06-23 16:40:00|7316.4|7315.5|7176.1|7173.3|7323.3|7319.5|7139.6|7135.8|20910
1750697100000|2025-06-23 16:45:00|7176.8|7174|7189.6|7185.8|7210.3|7207.3|7158.7|7155|9683
1750697400000|2025-06-23 16:50:00|7190.5|7186.8|7193.6|7189.8|7202.4|7198.6|7166.9|7164.1|4779
1750697700000|2025-06-23 16:55:00|7194.5|7190.7|7215|7211.2|7231.5|7228.5|7190.6|7187.3|5252
1750698000000|2025-06-23 17:00:00|7215.1|7211.3|7082.8|7079|7218.1|7215.2|7044|7040.7|15316
1750698300000|2025-06-23 17:05:00|7083.7|7080|7125.8|7122|7155.5|7151.8|7041.2|7038.4|10730
1750698600000|2025-06-23 17:10:00|7125.7|7121.9|7091.1|7088.3|7141.1|7138.3|7069.2|7066.4|7985
1750698900000|2025-06-23 17:15:00|7092.1|7089.3|7049.6|7045.8|7106.2|7103.3|7029.7|7025.9|6738
1750699200000|2025-06-23 17:20:00|7049.5|7046.8|7031.8|7029|7079.6|7075.8|7030.8|7027.1|5911
1750699500000|2025-06-23 17:25:00|7030.9|7028|6978.5|6974.7|7031.9|7028.2|6948.1|6944.8|15519
1750699800000|2025-06-23 17:30:00|6978.4|6975.6|7017.7|7013.9|7017.9|7015.1|6967.6|6964.7|6495
1750700100000|2025-06-23 17:35:00|7018.7|7014.9|6977.8|6974|7027.7|7024.9|6971.9|6969|5038
1750700400000|2025-06-23 17:40:00|6976.8|6973.2|6938.4|6934.6|6988.7|6985.9|6934.7|6930.6|7228
1750700700000|2025-06-23 17:45:00|6937.4|6934.1|6940.3|6936.5|6944.4|6940.7|6886.5|6883.7|10102
1750701000000|2025-06-23 17:50:00|6939.3|6937.3|6944.9|6941.1|6958.1|6954.4|6914.2|6911.3|5185
1750701300000|2025-06-23 17:55:00|6944.8|6942|6917.1|6914.3|6956.8|6954|6910.1|6907.3|4081
1750701600000|2025-06-23 18:00:00|6918.1|6915.3|6889.7|6885.9|6937.1|6934.3|6867.7|6864|6568
1750701900000|2025-06-23 18:05:00|6888.8|6886|6899.8|6896|6916.4|6913.6|6882.8|6880|4036
1750702200000|2025-06-23 18:10:00|6900.8|6897|6909.1|6905.3|6928.2|6924.4|6889|6885.4|8125
1750702500000|2025-06-23 18:15:00|6911.1|6908.3|6864.2|6860.4|6936|6933.2|6856.3|6853.5|8541
1750702800000|2025-06-23 18:20:00|6864.3|6860.5|6819|6816.2|6876.3|6872.5|6815|6811.3|9379
1750703100000|2025-06-23 18:25:00|6818.9|6816.1|6850.1|6846.3|6853.4|6850.3|6812.1|6808.4|17894
1750703400000|2025-06-23 18:30:00|6851.1|6848.3|6826.2|6823.4|6857.1|6854.3|6807.4|6804.2|8758
1750703700000|2025-06-23 18:35:00|6826.3|6823.5|6845.6|6842.8|6854.2|6851.2|6817.1|6814.3|4037
1750704000000|2025-06-23 18:40:00|6844|6841.2|6830.2|6826.4|6848.5|6845.4|6825.2|6822.4|3209
1750704300000|2025-06-23 18:45:00|6829.2|6826.3|6836.1|6833.3|6837.1|6834.2|6814.1|6810.8|2491
1750704600000|2025-06-23 18:50:00|6835.3|6832.5|6863|6860.2|6866|6863.1|6832.3|6829.4|3409
1750704900000|2025-06-23 18:55:00|6863.1|6859.3|6835.4|6832.6|6864.1|6860.3|6833.6|6830.8|2956
1750705200000|2025-06-23 19:00:00|6834.4|6831.6|6856.3|6852.5|6860.3|6857.5|6833.4|6830.6|4532
1750705500000|2025-06-23 19:05:00|6855.4|6852.6|6859.1|6855.3|6866.2|6863.4|6851.8|6848.5|2048
1750705800000|2025-06-23 19:10:00|6859|6855.2|6861.8|6859|6863.8|6860.4|6854.9|6851.2|2472
1750706100000|2025-06-23 19:15:00|6862.7|6858.9|6857.8|6854|6864.8|6861.9|6850.8|6848|1553
1750706400000|2025-06-23 19:20:00|6857.7|6854.9|6852.9|6849.1|6862.8|6859.9|6850.9|6848.1|1245
1750706700000|2025-06-23 19:25:00|6851.9|6848.6|6863.8|6861|6870.8|6867.9|6850.9|6848.1|1401
1750707000000|2025-06-23 19:30:00|6864.7|6860|6865.8|6863|6869.8|6867|6860.8|6857.2|1464
1750707300000|2025-06-23 19:35:00|6865.7|6862.9|6868.6|6865.8|6873.1|6869.8|6864.8|6861.9|464
1750707600000|2025-06-23 19:40:00|6867.8|6865|6871.5|6868.7|6873.6|6869.8|6866.5|6862.8|1117
1750707900000|2025-06-23 19:45:00|6871.4|6868.6|6864.5|6861.7|6875.5|6872.6|6863.6|6860.3|640
1750708200000|2025-06-23 19:50:00|6863.6|6860.8|6827.8|6824|6866.6|6863.8|6807.1|6803.2|4325
1750708500000|2025-06-23 19:55:00|6827.7|6823.9|6784.1|6781.3|6833.8|6830|6780.2|6777.3|4894
1750708800000|2025-06-23 20:00:00|6784|6781.2|6764.3|6760.5|6792.1|6786.8|6741.5|6738.6|3838
1750709100000|2025-06-23 20:05:00|6763.4|6760.6|6744.4|6741.6|6768.4|6764.6|6721.7|6716.9|2979
1750709400000|2025-06-23 20:10:00|6744.3|6741.5|6735.3|6731.5|6760.3|6757.5|6734.4|6731.1|2005
1750709700000|2025-06-23 20:15:00|6736.3|6732.5|6713.2|6710.4|6737.4|6734.6|6706.9|6703.8|2425
1750710000000|2025-06-23 20:20:00|6713.6|6710.8|6715|6711.2|6721.9|6719.1|6701.5|6698.2|1240
1750710300000|2025-06-23 20:25:00|6714|6710.7|6713|6710.2|6730|6727.2|6710|6707.1|1948
1750710600000|2025-06-23 20:30:00|6712.1|6709.2|6723.9|6720.1|6723.9|6720.1|6704.1|6701.2|835
1750710900000|2025-06-23 20:35:00|6724|6720.2|6735.8|6733|6740.9|6738.1|6724|6720.2|1992
1750711200000|2025-06-23 20:40:00|6736.8|6732.9|6720.1|6717.3|6738.9|6736.1|6718.9|6715.8|1133
1750711500000|2025-06-23 20:45:00|6720.9|6718.1|6730|6726.2|6734.2|6731.1|6704|6700.2|1278
1750711800000|2025-06-23 20:50:00|6729.1|6726.3|6725.8|6722|6733.7|6730.1|6649.2|6646.4|2698
1750712100000|2025-06-23 20:55:00|6726.7|6722.9|6708.6|6705.8|6726.8|6724|6708.6|6702.8|1272
1750716000000|2025-06-23 22:00:00|6755.1|6751.3|6600.1|6592.3|6769.2|6765.4|6494.2|6486.4|3375
1750716300000|2025-06-23 22:05:00|6600.6|6592.8|6609.1|6605.3|6617.2|6609.4|6572.9|6567.1|2438
1750716600000|2025-06-23 22:10:00|6608.2|6604.4|6517.1|6513.3|6615.1|6609.3|6503.9|6497.7|2201
1750716900000|2025-06-23 22:15:00|6516.6|6512.8|6527.2|6519.4|6543.1|6539.3|6505.2|6500.3|1774
1750717200000|2025-06-23 22:20:00|6525.6|6521.8|6534.7|6526.9|6567.4|6563.1|6516.1|6513|2000
1750717500000|2025-06-23 22:25:00|6534.2|6526.4|6577.8|6570|6579|6573.7|6529.2|6522.9|1209
1750717800000|2025-06-23 22:30:00|6579.2|6575.4|6554.9|6551.1|6591.5|6587.8|6551.7|6546.5|960
1750718100000|2025-06-23 22:35:00|6554|6550.2|6565.8|6562|6578|6574.7|6535.3|6530|1352
1750718400000|2025-06-23 22:40:00|6565.9|6562.1|6542.4|6538.6|6571.8|6566.5|6542.3|6538.6|1462
1750718700000|2025-06-23 22:45:00|6541.4|6538.1|6559.1|6556.3|6564.1|6559.3|6538.2|6534.6|1005
1750719000000|2025-06-23 22:50:00|6560.1|6558.1|6558|6554.2|6573|6569.2|6558|6554.2|645
1750719300000|2025-06-23 22:55:00|6563.2|6560.4|6546.3|6542.5|6570.2|6567.4|6542.2|6538.5|1287
1750719600000|2025-06-23 23:00:00|6545.9|6542.1|6546.5|6542.7|6555.5|6549.7|6543.5|6539.6|524
1750719900000|2025-06-23 23:05:00|6545.5|6541.7|6533.3|6529.5|6547.5|6543.7|6528.4|6525.1|558
1750720200000|2025-06-23 23:10:00|6532.9|6529.1|6492.7|6489.9|6533.2|6529.6|6491.9|6488.1|1352
1750720500000|2025-06-23 23:15:00|6493.6|6489.8|6463.2|6459.4|6493.6|6489.8|6427.2|6423.3|4245
1750720800000|2025-06-23 23:20:00|6462.2|6459.3|6456.5|6452.7|6463.6|6460.6|6438.1|6434.3|1195
1750721100000|2025-06-23 23:25:00|6457.4|6453.6|6472.7|6468.9|6481.3|6476.4|6457.4|6452.7|757
1750721400000|2025-06-23 23:30:00|6473.2|6469.4|6481.6|6477.8|6489|6486.2|6469.8|6466|964
1750721700000|2025-06-23 23:35:00|6481.1|6477.3|6497.1|6493.3|6500.5|6496.3|6478.1|6474.3|488
1750722000000|2025-06-23 23:40:00|6497.6|6493.8|6501.9|6498.1|6513.2|6509.4|6496.4|6492.3|1136
1750722300000|2025-06-23 23:45:00|6502.4|6498.6|6524.4|6521.6|6524.4|6521.6|6501.2|6497.4|942
1750722600000|2025-06-23 23:50:00|6525.7|6521.9|6527.3|6524.5|6538|6531.5|6523.4|6519.6|535
1750722900000|2025-06-23 23:55:00|6527.2|6523.5|6571.3|6567.5|6572.7|6568.5|6524.3|6521.5|1269
1750723200000|2025-06-24 00:00:00|6572.1|6568.3|6573.7|6570.9|6579.8|6576.9|6519.4|6516.5|6095
1750723500000|2025-06-24 00:05:00|6572.8|6570|6598.2|6594.4|6599.6|6596.3|6566.8|6563|3099
1750723800000|2025-06-24 00:10:00|6597.3|6593.5|6591.4|6588.6|6631.2|6628.4|6581.5|6578.6|2890
1750724100000|2025-06-24 00:15:00|6592.2|6589.4|6600.2|6597.4|6602.1|6599.3|6579.4|6575.3|1672
1750724400000|2025-06-24 00:20:00|6601.2|6596.9|6620.2|6617.4|6621|6617.4|6594.2|6590.5|1045
1750724700000|2025-06-24 00:25:00|6620.1|6617.3|6608|6605.2|6622|6618.3|6605|6601.2|834
1750725000000|2025-06-24 00:30:00|6608.9|6605.1|6587.1|6583.3|6612|6609.2|6573.4|6570.3|1305
1750725300000|2025-06-24 00:35:00|6586.2|6583.4|6583.2|6579.4|6596.6|6593.3|6577.4|6573.6|581
1750725600000|2025-06-24 00:40:00|6584.2|6580.4|6580.3|6576.5|6605.2|6602.3|6579.3|6576.5|691
1750725900000|2025-06-24 00:45:00|6580.4|6577.5|6582|6578.2|6637.3|6632.6|6570.4|6567.6|3260
1750726200000|2025-06-24 00:50:00|6581.9|6579.1|6574.2|6571.4|6595.9|6593.1|6565.2|6561.4|1969
1750726500000|2025-06-24 00:55:00|6575.1|6571.3|6587.2|6584.4|6608.4|6605.1|6539.9|6537.1|2245
1750726800000|2025-06-24 01:00:00|6587.3|6583.5|6619|6615.2|6632|6629.1|6581.2|6577.5|2675
1750727100000|2025-06-24 01:05:00|6618|6614.3|6609|6605.2|6636.2|6632.9|6602|6599.2|1487
1750727400000|2025-06-24 01:10:00|6609.8|6606|6623.1|6620.3|6625|6621.2|6602|6598.2|1309
1750727700000|2025-06-24 01:15:00|6623|6620.2|6621.1|6618.3|6623.1|6620.2|6600.3|6597.3|666
1750728000000|2025-06-24 01:20:00|6621|6618.2|6635.8|6632|6637.3|6634.1|6619|6615.3|816
1750728300000|2025-06-24 01:25:00|6635.7|6632.9|6632.4|6629.6|6649.5|6646.6|6617.9|6615|1711
1750728600000|2025-06-24 01:30:00|6632.9|6630.1|6637.8|6634|6638.9|6635.2|6627.9|6624.1|657
1750728900000|2025-06-24 01:35:00|6636.8|6634.9|6628.9|6626.1|6642.7|6639.9|6621.8|6619|532
1750729200000|2025-06-24 01:40:00|6628|6625.2|6604.1|6601.3|6629.8|6627|6594.3|6591.5|1463
1750729500000|2025-06-24 01:45:00|6603.1|6600.3|6608.9|6606.1|6612.9|6609.1|6599.1|6595.3|872
1750729800000|2025-06-24 01:50:00|6609|6605.2|6621.8|6619|6622.8|6619.1|6604.9|6602.1|630
1750730100000|2025-06-24 01:55:00|6620.9|6618.1|6624.8|6622|6628.9|6625.1|6615.7|6612|643
1750730400000|2025-06-24 02:00:00|6625.8|6622.9|6642.4|6638.6|6645.3|6641.6|6625.7|6622.9|823
1750730700000|2025-06-24 02:05:00|6641.5|6638.7|6654.6|6651.8|6659.8|6656|6634.5|6631.6|1572
1750731000000|2025-06-24 02:10:00|6654.5|6651.7|6674.5|6671.7|6679.4|6675.6|6653.6|6650.8|1608
1750731300000|2025-06-24 02:15:00|6674.6|6670.8|6675.4|6671.6|6681.2|6677.4|6666.5|6663.2|644
1750731600000|2025-06-24 02:20:00|6672.4|6669.6|6662.4|6659.6|6676.4|6672.6|6660.3|6657.5|642
1750731900000|2025-06-24 02:25:00|6662.3|6659.5|6631.3|6628.5|6664.3|6660.5|6627.4|6623.7|1533
1750732200000|2025-06-24 02:30:00|6630.5|6627.7|6634.7|6631.9|6652.3|6649.5|6623.7|6618.8|1242
1750732500000|2025-06-24 02:35:00|6635.2|6630.9|6673.8|6671|6677.6|6673.8|6630.7|6626.9|1317
1750732800000|2025-06-24 02:40:00|6673.6|6670.8|6687.7|6684.9|6690.7|6687.9|6666.7|6663.8|1111
1750733100000|2025-06-24 02:45:00|6687.6|6684.8|6696.5|6692.7|6702.5|6699.7|6686.7|6683.9|1292
1750733400000|2025-06-24 02:50:00|6697.4|6693.7|6686.5|6683.7|6705.5|6702.7|6681.6|6678.7|867
1750733700000|2025-06-24 02:55:00|6686.6|6683.8|6671.6|6668.8|6686.6|6683.8|6665.6|6661.9|990
1750734000000|2025-06-24 03:00:00|6670.6|6667.8|6675.4|6671.6|6684.4|6680.7|6663.6|6659.8|686
1750734300000|2025-06-24 03:05:00|6674.6|6670.8|6660.5|6657.7|6674.6|6670.8|6658.6|6655.8|657
1750734600000|2025-06-24 03:10:00|6660.4|6657.6|6657.4|6653.6|6670.7|6667.6|6655.4|6652.6|523
1750734900000|2025-06-24 03:15:00|6659.5|6654.6|6642.7|6639.9|6663.2|6659.4|6635|6632.1|898
1750735200000|2025-06-24 03:20:00|6643.6|6640.8|6641.7|6637.9|6656.5|6652.7|6638.7|6635.8|597
1750735500000|2025-06-24 03:25:00|6641.8|6638|6629.8|6626|6641.8|6638|6611|6608.2|1077
1750735800000|2025-06-24 03:30:00|6630.7|6627|6650.7|6647.9|6652.2|6648.9|6630.3|6626.9|845
1750736100000|2025-06-24 03:35:00|6650.8|6647|6643.7|6639.9|6651.8|6648.7|6635.8|6632.5|629
1750736400000|2025-06-24 03:40:00|6644.2|6640.9|6661.3|6658.5|6663.7|6659.9|6643.7|6639.9|572
1750736700000|2025-06-24 03:45:00|6661.4|6657.6|6669.5|6665.7|6674.5|6671.7|6654.5|6651.7|614
1750737000000|2025-06-24 03:50:00|6668.5|6666.7|6666.3|6662.5|6672.4|6668.7|6659.4|6655.7|373
1750737300000|2025-06-24 03:55:00|6667.3|6663.5|6674.4|6671.6|6675.4|6672.5|6653.3|6649.6|697
1750737600000|2025-06-24 04:00:00|6674.5|6670.7|6672.5|6668.7|6679.5|6676.6|6664.5|6661.7|368
1750737900000|2025-06-24 04:05:00|6672.4|6669.6|6664.7|6660.9|6680.4|6677.6|6664.6|6660.9|327
1750738200000|2025-06-24 04:10:00|6664.6|6660.8|6659.6|6656.8|6672.4|6667|6655.7|6652.8|411
1750738500000|2025-06-24 04:15:00|6659.7|6655.9|6665.3|6661.5|6672.8|6669.5|6657.8|6654.9|407
1750738800000|2025-06-24 04:20:00|6665.5|6662.5|6660.4|6656.6|6667.4|6663.6|6650.5|6646.7|325
1750739100000|2025-06-24 04:25:00|6660.3|6657.5|6656.2|6653.4|6660.4|6657.6|6648.4|6644.7|570
1750739400000|2025-06-24 04:30:00|6656.3|6653.5|6646.4|6643.6|6660.4|6657.5|6646.4|6642.6|375
1750739700000|2025-06-24 04:35:00|6645.4|6642.6|6648.3|6644.5|6653.7|6650.6|6644.3|6641.1|292
1750740000000|2025-06-24 04:40:00|6649.2|6645.5|6636.6|6632.8|6649.4|6646.5|6630.5|6627.4|501
1750740300000|2025-06-24 04:45:00|6635.5|6632.7|6639.4|6636.6|6648.3|6644.5|6631.6|6628.7|288
1750740600000|2025-06-24 04:50:00|6640.3|6637.5|6635.4|6631.6|6644.4|6641.6|6634.4|6631.6|165
1750740900000|2025-06-24 04:55:00|6634.4|6632.6|6649.1|6645.3|6649.1|6645.4|6634.4|6632.5|243
1750741200000|2025-06-24 05:00:00|6649|6646.2|6641.2|6638.4|6654.1|6650.4|6640.2|6636.5|244
1750741500000|2025-06-24 05:05:00|6641.3|6638.5|6643.2|6639.4|6652.3|6649|6641.3|6638.4|256
1750741800000|2025-06-24 05:10:00|6643.1|6640.3|6641.2|6637.4|6647.3|6644.4|6634.2|6630.5|425
1750742100000|2025-06-24 05:15:00|6640.2|6636.4|6629.2|6625.4|6644.3|6640.8|6619.4|6616.1|510
1750742400000|2025-06-24 05:20:00|6628.2|6624.5|6621.3|6617.5|6630.3|6626.6|6619.4|6616.5|468
1750742700000|2025-06-24 05:25:00|6620.4|6617.6|6613.4|6610.6|6623.4|6620.5|6612.6|6609.6|236
1750743000000|2025-06-24 05:30:00|6612.6|6609.8|6587.3|6583.5|6612.6|6609.8|6579.6|6575.8|1250
1750743300000|2025-06-24 05:35:00|6586.3|6584.5|6605.3|6601.5|6613.1|6610.3|6585.3|6582.5|820
1750743600000|2025-06-24 05:40:00|6604.4|6600.6|6584.2|6580.4|6615.3|6612.4|6583.3|6580.3|628
1750743900000|2025-06-24 05:45:00|6584.1|6580.3|6557.2|6553.4|6585.2|6581.4|6554.1|6550.4|1240
1750744200000|2025-06-24 05:50:00|6557|6553.2|6561.8|6558|6576.9|6574.1|6553.2|6550.3|615
1750744500000|2025-06-24 05:55:00|6562.1|6558.3|6569.1|6565.3|6576|6572.2|6555.2|6552.3|337
1750744800000|2025-06-24 06:00:00|6569|6565.2|6545.3|6542.5|6573|6569.2|6539.3|6535.5|1624
1750745100000|2025-06-24 06:05:00|6546.3|6543.5|6567.2|6564.4|6573.7|6570.4|6541.3|6538.2|1488
1750745400000|2025-06-24 06:10:00|6568.1|6565.3|6555.3|6552.5|6570|6566.3|6538.4|6535.4|1339
1750745700000|2025-06-24 06:15:00|6555.4|6551.6|6524.2|6521.4|6566|6562.2|6524.1|6520.5|1368
1750746000000|2025-06-24 06:20:00|6525.1|6521.3|6514.2|6511.4|6537.1|6533.4|6511.1|6507.3|1510
1750746300000|2025-06-24 06:25:00|6515.1|6511.3|6476.1|6472.3|6515.1|6512.2|6464.2|6461.3|3135
1750746600000|2025-06-24 06:30:00|6476|6473.2|6495.2|6491.4|6503.1|6500.2|6476|6473.2|1946
1750746900000|2025-06-24 06:35:00|6495.1|6491.3|6474|6471.2|6498|6494.2|6473.1|6470.1|1352
1750747200000|2025-06-24 06:40:00|6474.1|6470.3|6465.6|6461.8|6489.8|6487|6453.9|6451.1|2532
1750747500000|2025-06-24 06:45:00|6465.7|6462.8|6495.1|6491.3|6496|6493.2|6459.6|6456.8|2707
1750747800000|2025-06-24 06:50:00|6494.6|6492.3|6542.7|6538.9|6542.7|6539.8|6492.9|6489.7|2856
1750748100000|2025-06-24 06:55:00|6542.6|6538.8|6533.9|6530.1|6562.8|6559.1|6529.4|6525.6|3024
1750748400000|2025-06-24 07:00:00|6534.8|6531|6558.6|6555.8|6572.8|6570|6534|6531|2115
1750748700000|2025-06-24 07:05:00|6558.7|6554.9|6565.2|6561.4|6580.5|6577.2|6553.5|6550.5|3433
1750749000000|2025-06-24 07:10:00|6565.1|6561.3|6581.7|6577.9|6589.6|6586.8|6558.2|6554.5|1991
1750749300000|2025-06-24 07:15:00|6580.7|6578|6563.1|6560.3|6598|6593.5|6560.3|6557|2641
1750749600000|2025-06-24 07:20:00|6564|6561.2|6577|6574.2|6590.1|6587.2|6561.1|6557.4|1161
1750749900000|2025-06-24 07:25:00|6578|6573.2|6611.6|6607.8|6612.5|6608.8|6569.3|6565.5|1223
1750750200000|2025-06-24 07:30:00|6610.8|6608.8|6617.6|6613.8|6638|6634.7|6600.7|6596.9|3536
1750750500000|2025-06-24 07:35:00|6615.7|6612.9|6612.5|6608.7|6635.5|6632.6|6598.5|6594.8|2787
1750750800000|2025-06-24 07:40:00|6613.4|6609.6|6627.3|6623.5|6630.4|6626.6|6608.3|6604.7|1712
1750751100000|2025-06-24 07:45:00|6627.2|6624.4|6626.3|6622.5|6644.9|6641.1|6614.9|6611.6|1633
1750751400000|2025-06-24 07:50:00|6625.4|6622.6|6665.2|6661.4|6671.2|6668.3|6618.4|6614.6|3776
1750751700000|2025-06-24 07:55:00|6663.4|6660.6|6627.9|6624.1|6679.2|6676.4|6623.2|6620.2|3253
1750752000000|2025-06-24 08:00:00|6630.5|6626.7|6658.8|6655|6659.7|6656.9|6609.1|6605.3|2284
1750752300000|2025-06-24 08:05:00|6658.7|6655.9|6660.9|6658.1|6679.2|6675.9|6653.8|6651|3388
1750752600000|2025-06-24 08:10:00|6661.8|6657.1|6650.8|6648|6678.6|6675.8|6647.8|6644|1666
1750752900000|2025-06-24 08:15:00|6651.8|6647.5|6650.2|6646.4|6662.2|6659|6640.1|6636.4|1419
1750753200000|2025-06-24 08:20:00|6650.1|6647.3|6629.2|6625.4|6664|6660.8|6627.2|6623.5|2357
1750753500000|2025-06-24 08:25:00|6629.1|6626.3|6588.5|6585.7|6633|6629.3|6583.5|6580.6|3262
1750753800000|2025-06-24 08:30:00|6589.4|6585.6|6575.5|6572.7|6621.7|6618.4|6574.5|6571.6|2405
1750754100000|2025-06-24 08:35:00|6578.9|6571.7|6599.5|6595.7|6603.4|6600.6|6578.4|6571.7|1554
1750754400000|2025-06-24 08:40:00|6599.4|6596.6|6587.6|6584.8|6602.4|6599.6|6582.7|6579.9|1126
1750754700000|2025-06-24 08:45:00|6588.5|6584.7|6609.4|6606.6|6610.4|6607.4|6583.6|6580.7|1667
1750755000000|2025-06-24 08:50:00|6610.4|6605.6|6602.5|6598.7|6615.4|6611.6|6596.4|6593.6|1330
1750755300000|2025-06-24 08:55:00|6601.5|6597.8|6609.4|6606.6|6620.4|6617.4|6598.4|6594.7|1024
1750755600000|2025-06-24 09:00:00|6609.5|6605.7|6589.6|6585.8|6616.4|6613.5|6582.7|6578.9|1144
1750755900000|2025-06-24 09:05:00|6589.7|6585.9|6613.5|6610.7|6615.5|6612.7|6589.5|6585.9|895
1750756200000|2025-06-24 09:10:00|6614.5|6611.7|6622.6|6618.8|6630.4|6627.6|6614.5|6610.8|869
1750756500000|2025-06-24 09:15:00|6622.5|6619.7|6613.6|6609.8|6624|6620.8|6608.6|6605.8|955
1750756800000|2025-06-24 09:20:00|6612.6|6608|6600.8|6598|6619.1|6615.8|6595.9|6593|1019
1750757100000|2025-06-24 09:25:00|6600.3|6597|6599|6595.2|6607.9|6605|6595.9|6593|628
1750757400000|2025-06-24 09:30:00|6599.8|6596|6618.7|6615.9|6622.8|6619.9|6599.8|6596|1156
1750757700000|2025-06-24 09:35:00|6619.5|6614.9|6611.8|6608|6632.7|6628.9|6609.8|6607|1451
1750758000000|2025-06-24 09:40:00|6611.7|6607.9|6623.6|6619.8|6632.7|6629.9|6610.7|6607.9|901
1750758300000|2025-06-24 09:45:00|6622.7|6619.9|6624.6|6620.8|6632.1|6628.3|6612.8|6609.9|547
1750758600000|2025-06-24 09:50:00|6623.7|6620.9|6617.6|6614.8|6623.8|6620.9|6599.7|6596|936
1750758900000|2025-06-24 09:55:00|6617.7|6613.9|6614.7|6611.9|6618.8|6615.9|6608.8|6605.5|552
1750759200000|2025-06-24 10:00:00|6615.7|6612.9|6637.6|6633.8|6639.7|6636.9|6600.7|6597.2|2264
1750759500000|2025-06-24 10:05:00|6636.7|6633.9|6659.5|6656.7|6662.4|6659.6|6636.2|6632.8|1804
1750759800000|2025-06-24 10:10:00|6660.4|6656.6|6646.4|6642.6|6663.6|6660.5|6638.5|6635.7|945
1750760100000|2025-06-24 10:15:00|6645.5|6642.7|6638.5|6635.7|6649.4|6645.6|6630.6|6627.8|903
1750760400000|2025-06-24 10:20:00|6637.6|6634.8|6645.5|6642.7|6646.5|6643.7|6633.6|6630.3|619
1750760700000|2025-06-24 10:25:00|6646.3|6643.5|6655.4|6652.6|6655.4|6652.6|6640.5|6637.6|551
1750761000000|2025-06-24 10:30:00|6656.3|6652.5|6660.3|6657.5|6667.7|6664.7|6654.4|6651.2|1650
1750761300000|2025-06-24 10:35:00|6660.4|6656.6|6649.4|6645.6|6666.3|6663.5|6641.5|6638.7|1281
1750761600000|2025-06-24 10:40:00|6649.3|6646.5|6634.5|6630.7|6649.4|6646.6|6624.6|6621.8|1259
1750761900000|2025-06-24 10:45:00|6634.6|6630.8|6626.4|6623.6|6639.5|6635.7|6626.3|6622.5|504
1750762200000|2025-06-24 10:50:00|6626.5|6622.7|6626.2|6622.4|6630.2|6627.4|6605.9|6602.1|1638
1750762500000|2025-06-24 10:55:00|6626.3|6622.5|6646.2|6642.4|6648.2|6645.4|6624.3|6621.4|900
1750762800000|2025-06-24 11:00:00|6644.4|6641.6|6641.2|6638.4|6647.1|6644.3|6636.2|6633.4|723
1750763100000|2025-06-24 11:05:00|6642.2|6637.6|6647.2|6644.4|6653.1|6650.3|6634.4|6631.5|822
1750763400000|2025-06-24 11:10:00|6648.1|6645.3|6628.4|6624.6|6650.1|6646.4|6626.5|6622.8|865
1750763700000|2025-06-24 11:15:00|6628.3|6625.5|6639.6|6635.8|6644.5|6640.8|6613.9|6610.6|1667
1750764000000|2025-06-24 11:20:00|6640.5|6636.7|6650.3|6647.5|6653.4|6649.7|6626.8|6623|1382
1750764300000|2025-06-24 11:25:00|6650.2|6647.4|6609.6|6605.8|6656.4|6653.5|6584.1|6580.8|3281
1750764600000|2025-06-24 11:30:00|6609.5|6606.7|6601.2|6597.4|6619.3|6616.4|6586.5|6582.8|2039
1750764900000|2025-06-24 11:35:00|6601.7|6598.4|6584.2|6581.4|6601.7|6598.4|6578.3|6575.5|1959
1750765200000|2025-06-24 11:40:00|6585.1|6582.3|6583.2|6579.4|6597.3|6594|6579.8|6576.5|1270
1750765500000|2025-06-24 11:45:00|6583.6|6579.8|6583.3|6579.5|6596.3|6593.5|6572.5|6569.6|2021
1750765800000|2025-06-24 11:50:00|6582.4|6579.6|6585.4|6582.6|6593.4|6590.6|6571.3|6567.6|1347
1750766100000|2025-06-24 11:55:00|6585.3|6582.5|6591.4|6588.6|6601.5|6598.7|6581.2|6577.6|1565
1750766400000|2025-06-24 12:00:00|6590.5|6587.7|6589.5|6586.7|6598.3|6594.6|6575.4|6571.7|1434
1750766700000|2025-06-24 12:05:00|6588.6|6585.8|6567.6|6563.8|6589.5|6586.7|6564.7|6561.9|1385
1750767000000|2025-06-24 12:10:00|6567.5|6564.7|6553.7|6550.9|6568.1|6564.7|6547.9|6544.6|1973
1750767300000|2025-06-24 12:15:00|6553.8|6551|6547.2|6544.4|6562.7|6559.4|6547.1|6544.2|2698
1750767600000|2025-06-24 12:20:00|6547.1|6544.3|6540.1|6536.3|6552.1|6548.4|6536.4|6533.4|3053
1750767900000|2025-06-24 12:25:00|6540|6537.2|6578.7|6575.9|6580.8|6577.9|6534.2|6531.4|3737
1750768200000|2025-06-24 12:30:00|6577.7|6574.9|6555.7|6552.9|6583.7|6579.9|6549.8|6546.8|1461
1750768500000|2025-06-24 12:35:00|6555.6|6552.8|6550.8|6548|6557.6|6554.7|6526.8|6523.6|1929
1750768800000|2025-06-24 12:40:00|6551.8|6548.9|6558.9|6555.1|6560.8|6558|6536.8|6534|1850
1750769100000|2025-06-24 12:45:00|6556.8|6554|6570.7|6566.9|6576.1|6572.8|6547.8|6544.9|1923
1750769400000|2025-06-24 12:50:00|6571.7|6567.9|6579.7|6575.9|6584.7|6581.9|6569.4|6566.1|1844
1750769700000|2025-06-24 12:55:00|6579.8|6576.9|6567.9|6565.1|6583.2|6579.9|6560|6557.1|2273
1750770000000|2025-06-24 13:00:00|6566.8|6563|6607.6|6604.8|6611.6|6607.8|6563.9|6560.3|5683
1750770300000|2025-06-24 13:05:00|6606.7|6603.9|6609.6|6605.8|6626.4|6623.6|6591.6|6588.8|2725
1750770600000|2025-06-24 13:10:00|6608.6|6606.7|6603.5|6600.7|6613.4|6609.7|6591.5|6588.7|1867
1750770900000|2025-06-24 13:15:00|6603.4|6600.6|6526.9|6523.1|6608.4|6605.1|6486|6483.2|17054
1750771200000|2025-06-24 13:20:00|6526|6523.2|6497.7|6493.9|6532.1|6528.9|6485|6482.2|4891
1750771500000|2025-06-24 13:25:00|6497.6|6494.8|6510.4|6506.6|6511.4|6508.5|6472.9|6470.1|4976
1750771800000|2025-06-24 13:30:00|6510.3|6507.5|6506.2|6503.4|6523.1|6520.1|6491.4|6487.7|5022
1750772100000|2025-06-24 13:35:00|6507.2|6503.5|6536|6533.2|6553.8|6551|6493.3|6489.5|4414
1750772400000|2025-06-24 13:40:00|6536.1|6532.3|6527.1|6524.3|6536.1|6532.4|6505.3|6501.5|3675
1750772700000|2025-06-24 13:45:00|6528.1|6524.4|6516.4|6513.6|6537.2|6534.4|6512.4|6508.7|2023
1750773000000|2025-06-24 13:50:00|6516.5|6512.7|6529.5|6526.7|6538.2|6534.5|6516.4|6512.6|1799
1750773300000|2025-06-24 13:55:00|6529.6|6525.8|6533.9|6530.1|6548.1|6544.8|6524.2|6520.9|1819
1750773600000|2025-06-24 14:00:00|6532.9|6529.1|6513.2|6510.4|6532.9|6529.1|6508.5|6505.5|2586
1750773900000|2025-06-24 14:05:00|6514.2|6511.3|6518.3|6514.5|6523.1|6519.4|6498.6|6495.7|2585
1750774200000|2025-06-24 14:10:00|6517.3|6515.4|6502.3|6498.5|6523.2|6520.4|6497.5|6494.6|2000
1750774500000|2025-06-24 14:15:00|6502.2|6499.4|6519.7|6516.9|6524.3|6521.1|6496.5|6493.7|1901
1750774800000|2025-06-24 14:20:00|6519.8|6517|6487.1|6483.3|6533.9|6531.1|6484|6480.7|3293
1750775100000|2025-06-24 14:25:00|6486.6|6483.8|6463.2|6459.4|6490.3|6487.4|6456.9|6453.5|5273
1750775400000|2025-06-24 14:30:00|6463.1|6460.3|6488.2|6485.4|6492.1|6489.3|6459.3|6456.5|3497
1750775700000|2025-06-24 14:35:00|6488.1|6485.3|6520.7|6516.9|6520.8|6517.1|6488.1|6485.3|3123
1750776000000|2025-06-24 14:40:00|6519.8|6517|6528.8|6526|6529.9|6527|6513|6510.1|2221
1750776300000|2025-06-24 14:45:00|6529.9|6526.1|6515.7|6511.9|6541.5|6538.6|6513.4|6510|3033
1750776600000|2025-06-24 14:50:00|6514.8|6512|6506.5|6503.7|6530.7|6527.8|6503.6|6500.8|2176
1750776900000|2025-06-24 14:55:00|6506.6|6503.8|6510.6|6507.8|6521.6|6518.8|6500.6|6497.8|2030
1750777200000|2025-06-24 15:00:00|6509.7|6506.9|6505.5|6501.7|6526.4|6523.5|6498.8|6495.7|2598
1750777500000|2025-06-24 15:05:00|6505.4|6501.6|6523.8|6520|6526.9|6523.1|6500.2|6497.4|2390
1750777800000|2025-06-24 15:10:00|6522.8|6520.5|6526.8|6524|6534.7|6530.9|6517|6514.2|2705
1750778100000|2025-06-24 15:15:00|6525.8|6522|6498.1|6495.3|6525.8|6523|6491.1|6488.3|2553
1750778400000|2025-06-24 15:20:00|6499.1|6495.2|6503|6500.2|6517|6514.1|6494.1|6491.3|1844
1750778700000|2025-06-24 15:25:00|6502.1|6499.3|6515|6512.2|6517|6513.6|6491.4|6488.5|2228
1750779000000|2025-06-24 15:30:00|6514.9|6511.2|6509.4|6505.6|6518.6|6515.8|6498.7|6495.9|2532
1750779300000|2025-06-24 15:35:00|6508.5|6505.7|6501.3|6498.5|6525.4|6522.5|6500.3|6497.1|1805
1750779600000|2025-06-24 15:40:00|6500.4|6497.6|6490.5|6487.7|6503.3|6499.5|6484.5|6481.6|2119
1750779900000|2025-06-24 15:45:00|6491.4|6487.6|6462.1|6459.3|6494.5|6491.7|6461|6458.2|3713
1750780200000|2025-06-24 15:50:00|6461.1|6458.3|6440.4|6437.6|6462.1|6459.3|6433.8|6430.5|4560
1750780500000|2025-06-24 15:55:00|6439.6|6436.8|6438.8|6436|6451.3|6447.4|6434.3|6431.5|2961
1750780800000|2025-06-24 16:00:00|6438.4|6435.6|6424.7|6420.9|6442.5|6439.7|6423.7|6420.8|2696
1750781100000|2025-06-24 16:05:00|6424.6|6421.8|6441.4|6438.6|6453.3|6450.4|6422.7|6419.9|2650
1750781400000|2025-06-24 16:10:00|6442.3|6439.5|6434.6|6431.8|6449.3|6446.5|6429.7|6426.4|1726
1750781700000|2025-06-24 16:15:00|6434.5|6431.7|6438.6|6435.8|6440.6|6437.8|6430.6|6427.8|1199
1750782000000|2025-06-24 16:20:00|6439.4|6436.6|6445.6|6442.8|6449.5|6446.7|6434.6|6431.3|1679
1750782300000|2025-06-24 16:25:00|6445.7|6441.9|6442.7|6439.9|6450.6|6447.8|6438.8|6435.9|1668
1750782600000|2025-06-24 16:30:00|6441.8|6439|6439.8|6437|6445.7|6442.4|6436|6433.1|1888
1750782900000|2025-06-24 16:35:00|6440.7|6437.9|6416.9|6414.1|6440.9|6438|6410.1|6407.3|3006
1750783200000|2025-06-24 16:40:00|6417.8|6414|6414.7|6411.9|6419.8|6417|6412.8|6409.7|1557
1750783500000|2025-06-24 16:45:00|6414.6|6411.8|6399.6|6396.8|6418.6|6415.8|6395.9|6393.1|2694
1750783800000|2025-06-24 16:50:00|6400.6|6396.9|6405.5|6402.7|6410.5|6406.8|6391.1|6388.3|2073
1750784100000|2025-06-24 16:55:00|6404.6|6400.8|6406.4|6402.6|6410.4|6407.6|6384.7|6381.9|2571
1750784400000|2025-06-24 17:00:00|6406.3|6403.5|6404.3|6400.5|6413.4|6410.5|6403.4|6400.5|2550
1750784700000|2025-06-24 17:05:00|6404.5|6400.7|6424.7|6421.9|6425.9|6423.1|6404|6400.7|3193
1750785000000|2025-06-24 17:10:00|6423.8|6421|6432.8|6430|6439.5|6436.7|6421.8|6419|1743
1750785300000|2025-06-24 17:15:00|6433.7|6429.9|6432.7|6429.9|6439.8|6436.9|6431.7|6428|1202
1750785600000|2025-06-24 17:20:00|6433.6|6430.8|6442.5|6438.7|6442.5|6439.7|6429.7|6426.8|1242
1750785900000|2025-06-24 17:25:00|6442.4|6439.6|6447.5|6444.7|6450.5|6447.6|6440.5|6437.3|1474
1750786200000|2025-06-24 17:30:00|6447.6|6444.8|6460.4|6457.6|6461.3|6458|6447.5|6444.7|2007
1750786500000|2025-06-24 17:35:00|6461.4|6458.6|6473.2|6470.4|6474.2|6471.4|6457.6|6454.8|2296
1750786800000|2025-06-24 17:40:00|6474.2|6471.4|6460.1|6457.3|6474.7|6471.4|6457.1|6454.3|2032
1750787100000|2025-06-24 17:45:00|6460.2|6457.4|6454.2|6451.4|6465.1|6462.3|6449.3|6446.5|1967
1750787400000|2025-06-24 17:50:00|6454.3|6450.5|6472.1|6468.3|6473.1|6470.3|6452.3|6449.4|1229
1750787700000|2025-06-24 17:55:00|6471.2|6469.3|6469.2|6465.4|6475.1|6472.2|6468|6464.5|1177
1750788000000|2025-06-24 18:00:00|6469.1|6466.3|6457.2|6453.4|6473.2|6469.4|6455.2|6452.4|1484
1750788300000|2025-06-24 18:05:00|6456.3|6453.5|6438.9|6436.1|6460.2|6457.4|6437.8|6435|3210
1750788600000|2025-06-24 18:10:00|6438.8|6436|6434|6430.2|6440.3|6437|6427.1|6424.2|2817
1750788900000|2025-06-24 18:15:00|6434.9|6432.1|6442.6|6438.8|6448.7|6445.8|6432|6429.2|2495
1750789200000|2025-06-24 18:20:00|6442.7|6439.8|6420.5|6417.7|6445.5|6442.7|6420.4|6417.2|2582
1750789500000|2025-06-24 18:25:00|6421.4|6417.6|6429.7|6425.9|6436.4|6433.6|6416.1|6412.8|8864
1750789800000|2025-06-24 18:30:00|6428.8|6426|6432.4|6429.6|6440.4|6437.6|6426.7|6423.8|1977
1750790100000|2025-06-24 18:35:00|6432.5|6429.7|6416.5|6413.7|6433.5|6430.7|6415.5|6412.7|1544
1750790400000|2025-06-24 18:40:00|6415.5|6412.7|6423.6|6420.8|6426.4|6423.6|6411.5|6408.7|726
1750790700000|2025-06-24 18:45:00|6423.5|6420.7|6427.4|6423.6|6432.5|6429.6|6423.5|6420.7|794
1750791000000|2025-06-24 18:50:00|6427.3|6424.5|6450.4|6446.6|6455.8|6452.5|6426.4|6423.6|1749
1750791300000|2025-06-24 18:55:00|6450.3|6446.5|6452.5|6448.7|6454.4|6451.6|6444.4|6440.7|1180
1750791600000|2025-06-24 19:00:00|6451.6|6448.8|6435.4|6432.6|6454.6|6451.8|6435.4|6432.6|1113
1750791900000|2025-06-24 19:05:00|6436.3|6432.5|6438.3|6434.5|6438.5|6435.5|6432.4|6429.6|597
1750792200000|2025-06-24 19:10:00|6439.1|6436.3|6444.4|6441.6|6453.4|6450.4|6439.1|6435.8|467
1750792500000|2025-06-24 19:15:00|6445.3|6440.6|6448.3|6445.5|6452.7|6449.5|6445.3|6440.6|308
1750792800000|2025-06-24 19:20:00|6449.3|6446.5|6456.3|6452.5|6456.3|6453.4|6445.9|6442.6|474
1750793100000|2025-06-24 19:25:00|6455.3|6451.5|6461.2|6457.4|6463.3|6460.4|6452.5|6449.6|582
1750793400000|2025-06-24 19:30:00|6462.2|6458.4|6465.4|6462.6|6470.2|6467.4|6459.2|6456.4|805
1750793700000|2025-06-24 19:35:00|6465.3|6462.5|6488.1|6485.3|6494.1|6491.3|6464.3|6461.4|2052
1750794000000|2025-06-24 19:40:00|6488.2|6484.4|6475.1|6471.3|6488.2|6484.9|6472.2|6469.3|1034
1750794300000|2025-06-24 19:45:00|6474.1|6470.3|6477.2|6473.4|6477.2|6474.3|6464.1|6461.3|648
1750794600000|2025-06-24 19:50:00|6477.1|6474.3|6477.3|6474.5|6480.3|6476.5|6473.1|6470.2|404
1750794900000|2025-06-24 19:55:00|6477.2|6474.4|6475.2|6472.4|6487.1|6484.3|6474.2|6471.3|1236
1750795200000|2025-06-24 20:00:00|6476.2|6473.3|6478.3|6475.5|6480.2|6477.1|6471.2|6468.4|347
1750795500000|2025-06-24 20:05:00|6478.2|6475.4|6481.2|6478.4|6484.2|6481.3|6473.2|6470.3|283
1750795800000|2025-06-24 20:10:00|6481.3|6477.5|6488.4|6485.6|6489.4|6486.6|6479.3|6476.4|447
1750796100000|2025-06-24 20:15:00|6487.5|6484.6|6484.3|6481.5|6490.4|6487.6|6482.3|6479.5|259
1750796400000|2025-06-24 20:20:00|6484.4|6480.6|6480.3|6477.5|6484.5|6481.6|6479.3|6476.2|273
1750796700000|2025-06-24 20:25:00|6481.3|6478.5|6481.2|6477.4|6484.3|6481.4|6480.3|6476.8|150
1750797000000|2025-06-24 20:30:00|6480.8|6478.4|6488.1|6484.3|6488.2|6485.4|6480.8|6477|241
1750797300000|2025-06-24 20:35:00|6489.1|6485.3|6488|6485.2|6489.2|6486.3|6485|6482.1|373
1750797600000|2025-06-24 20:40:00|6488.1|6484.3|6491|6487.2|6491.9|6488.2|6482|6478.2|725
1750797900000|2025-06-24 20:45:00|6490|6487.1|6487|6484.2|6499|6495.2|6486.2|6483.2|373
1750798200000|2025-06-24 20:50:00|6487.9|6484.1|6485|6481.2|6488.9|6485.1|6483|6480.2|105
1750798500000|2025-06-24 20:55:00|6484.9|6481.1|6483.1|6479.3|6487.1|6484.3|6482.6|6478.6|241
1750802400000|2025-06-24 22:00:00|6493.3|6489.5|6514.2|6510.4|6515.9|6512.7|6489|6485.2|603
1750802700000|2025-06-24 22:05:00|6513.8|6510|6510.7|6506.9|6523.8|6520.1|6506.7|6503.9|325
1750803000000|2025-06-24 22:10:00|6510.1|6507.9|6500.8|6497|6510.4|6507.9|6491.9|6488.2|229
1750803300000|2025-06-24 22:15:00|6500.7|6497.9|6503.2|6499.4|6503.7|6500.8|6496|6491.2|70
1750803600000|2025-06-24 22:20:00|6503.7|6499.9|6490.8|6487|6504.7|6500.9|6489.8|6486.9|135
1750803900000|2025-06-24 22:25:00|6490.9|6487.1|6496.7|6492.9|6496.9|6494.1|6488.9|6486.1|94
1750804200000|2025-06-24 22:30:00|6495.8|6493|6489.8|6487|6496.8|6493|6488.7|6485|53
1750804500000|2025-06-24 22:35:00|6491.6|6487.8|6495.7|6492.9|6498.6|6494.9|6490.8|6487|112
1750804800000|2025-06-24 22:40:00|6496.7|6493.9|6504.9|6502.1|6505.9|6503|6496.6|6492.9|145
1750805100000|2025-06-24 22:45:00|6504|6501.2|6504.6|6500.8|6504.6|6501.2|6501.7|6498|30
1750805400000|2025-06-24 22:50:00|6504.7|6501.8|6500.6|6497.8|6504.7|6501.9|6500.6|6497.8|72
1750805700000|2025-06-24 22:55:00|6500.3|6496.5|6495.8|6492|6500.7|6497|6494.8|6491.9|71
1750806000000|2025-06-24 23:00:00|6496.3|6492.5|6491.8|6489|6496.8|6493|6488.8|6485|89
1750806300000|2025-06-24 23:05:00|6491|6487.2|6493.7|6490.9|6493.8|6490.9|6489.7|6486.9|36
1750806600000|2025-06-24 23:10:00|6494.7|6491.8|6494.7|6490.9|6495.7|6492|6492.7|6489.9|37
1750806900000|2025-06-24 23:15:00|6494.8|6491|6493.8|6490|6495.8|6492.9|6491.8|6489|40
1750807200000|2025-06-24 23:20:00|6492.7|6489.9|6487.7|6484.9|6492.8|6489.9|6486.8|6483.9|89
1750807500000|2025-06-24 23:25:00|6487.8|6484|6487.7|6484.9|6488.8|6485.8|6485.7|6482|69
1750807800000|2025-06-24 23:30:00|6487.8|6484|6488.7|6484.9|6490.8|6487.9|6486.8|6483.5|68
1750808100000|2025-06-24 23:35:00|6487.7|6484.1|6488.8|6485|6491.7|6487.9|6486.8|6483.9|87
1750808400000|2025-06-24 23:40:00|6488.7|6484.9|6489.7|6485.9|6490.8|6487.9|6488.7|6484.9|23
1750808700000|2025-06-24 23:45:00|6490.6|6486.8|6491.7|6487.9|6494.7|6491.8|6489.7|6486.8|39
1750809000000|2025-06-24 23:50:00|6492.6|6488.8|6491.6|6488.8|6492.6|6488.8|6490.6|6486.8|49
1750809300000|2025-06-24 23:55:00|6491.7|6487.9|6495.8|6492|6496.8|6493.9|6491|6487.2|98
1750809600000|2025-06-25 00:00:00|6495.7|6491.9|6486.8|6483|6496.7|6493|6482.7|6479.8|553
1750809900000|2025-06-25 00:05:00|6485.9|6483.1|6490.7|6487.9|6493.7|6490.8|6484.7|6481.9|286
1750810200000|2025-06-25 00:10:00|6489.9|6487.1|6489.8|6486|6492.7|6489.4|6489.7|6486|82
1750810500000|2025-06-25 00:15:00|6488.8|6486.8|6491.7|6488.9|6498.7|6495|6488.8|6486.8|145
1750810800000|2025-06-25 00:20:00|6492.6|6488.8|6487.7|6483.9|6493.7|6490.8|6487.7|6483.9|108
1750811100000|2025-06-25 00:25:00|6487.6|6483.8|6488.6|6485.8|6490.5|6487.7|6487.6|6483.8|92
1750811400000|2025-06-25 00:30:00|6489.5|6485.7|6497.5|6494.7|6498.6|6495.7|6487.7|6484.8|170
1750811700000|2025-06-25 00:35:00|6497.4|6494.6|6499.5|6496.7|6502.6|6499.7|6497.4|6494.6|182
1750812000000|2025-06-25 00:40:00|6500.4|6496.6|6500.5|6496.7|6502.4|6498.7|6499.5|6495.8|89
1750812300000|2025-06-25 00:45:00|6500.4|6497.6|6498.5|6495.7|6503.4|6500.6|6498.5|6495.7|126
1750812600000|2025-06-25 00:50:00|6497.6|6494.7|6497.5|6494.7|6499.5|6496.7|6497.4|6494.6|241
1750812900000|2025-06-25 00:55:00|6498.4|6494.6|6487.4|6484.6|6499.5|6496.7|6486.4|6483.6|429
1750813200000|2025-06-25 01:00:00|6488.4|6485.6|6504.4|6501.6|6506.4|6502.6|6488.4|6485.6|936
1750813500000|2025-06-25 01:05:00|6504.5|6500.7|6498.4|6494.6|6507.5|6504.6|6494.4|6491.3|349
1750813800000|2025-06-25 01:10:00|6497.5|6494.7|6506.4|6503.6|6508.4|6505.6|6496.4|6493.5|163
1750814100000|2025-06-25 01:15:00|6507.3|6503.5|6506.3|6502.5|6508.5|6505.6|6502.3|6499.4|275
1750814400000|2025-06-25 01:20:00|6506.2|6502.4|6508.2|6505.4|6511.2|6508.4|6500.3|6497|211
1750814700000|2025-06-25 01:25:00|6508.3|6504.5|6511.2|6508.4|6515.1|6512.3|6506.2|6503.4|280
1750815000000|2025-06-25 01:30:00|6510.4|6507.6|6511.2|6507.4|6513.3|6510.4|6507.1|6503.9|266
1750815300000|2025-06-25 01:35:00|6510.2|6507.5|6513.2|6510.4|6516.3|6513.4|6510.1|6507.3|230
1750815600000|2025-06-25 01:40:00|6512.3|6509.5|6503.2|6500.4|6513.2|6509.5|6500.3|6497.5|291
1750815900000|2025-06-25 01:45:00|6504.1|6500.3|6510.2|6506.4|6512.2|6508.4|6502.3|6499.5|211
1750816200000|2025-06-25 01:50:00|6510.1|6507.3|6505.1|6502.3|6511.1|6507.4|6502.3|6499.4|205
1750816500000|2025-06-25 01:55:00|6506.1|6502.4|6509|6505.2|6511|6508.2|6505.1|6502.3|90
1750816800000|2025-06-25 02:00:00|6508.1|6505.3|6511|6507.2|6511.5|6508.3|6502.1|6499.3|204
1750817100000|2025-06-25 02:05:00|6510.1|6507.3|6507.1|6504.3|6510.1|6507.3|6503.2|6499.4|307
1750817400000|2025-06-25 02:10:00|6506.1|6503.3|6507.9|6505.1|6509|6506.2|6506|6503.1|124
1750817700000|2025-06-25 02:15:00|6508.8|6505|6513.9|6510.1|6516.8|6514|6508.8|6505|218
1750818000000|2025-06-25 02:20:00|6514|6510.2|6510.9|6508.1|6514.8|6511.1|6507.5|6504.2|135
1750818300000|2025-06-25 02:25:00|6511|6507.2|6513|6509.2|6515.8|6512.1|6509.9|6507|91
1750818600000|2025-06-25 02:30:00|6512|6509.1|6513.8|6510|6518|6515.1|6510|6507|163
1750818900000|2025-06-25 02:35:00|6512.9|6510.1|6508.9|6506.1|6517.9|6515.1|6507.9|6505.1|128
1750819200000|2025-06-25 02:40:00|6507.9|6505.1|6503.7|6500.9|6509.4|6506.1|6495.8|6493|587
1750819500000|2025-06-25 02:45:00|6503.8|6500|6497.5|6494.7|6508.6|6505.7|6496.5|6492.7|243
1750819800000|2025-06-25 02:50:00|6498.3|6495.5|6500.5|6497.7|6502.6|6499.7|6497.5|6493.8|107
1750820100000|2025-06-25 02:55:00|6500.6|6496.8|6501.5|6498.7|6503.6|6499.8|6498.6|6495.8|116
1750820400000|2025-06-25 03:00:00|6502.5|6498.8|6507.5|6504.7|6507.5|6504.7|6498.5|6495.6|83
1750820700000|2025-06-25 03:05:00|6506.5|6503.7|6506.7|6503.9|6507.5|6503.9|6497.8|6495|370
1750821000000|2025-06-25 03:10:00|6506.8|6504|6517.8|6515|6519.3|6516|6505.8|6503|251
1750821300000|2025-06-25 03:15:00|6518.7|6515.9|6511.7|6508.9|6518.7|6515.9|6511.7|6508|166
1750821600000|2025-06-25 03:20:00|6511.8|6508|6509.7|6506.9|6512.8|6509.9|6506.7|6503.9|144
1750821900000|2025-06-25 03:25:00|6510.6|6507.8|6507.7|6504.9|6513.8|6510.9|6507.7|6504|100
1750822200000|2025-06-25 03:30:00|6507.8|6504|6508.6|6504.8|6508.8|6505.1|6501.9|6499|126
1750822500000|2025-06-25 03:35:00|6508.7|6504.9|6504.7|6501.9|6508.7|6505.9|6504.7|6501.8|66
1750822800000|2025-06-25 03:40:00|6504.6|6501.8|6504.6|6501.8|6505.6|6502.7|6503.5|6500.6|70
1750823100000|2025-06-25 03:45:00|6504.4|6501.6|6507.5|6503.7|6507.6|6504.6|6504.4|6500.8|87
1750823400000|2025-06-25 03:50:00|6507.4|6504.6|6500.5|6497.7|6507.5|6504.6|6500.4|6497.6|190
1750823700000|2025-06-25 03:55:00|6500.6|6496.8|6502.5|6499.7|6505.5|6502.7|6498.6|6495.8|213
1750824000000|2025-06-25 04:00:00|6503.5|6499.8|6504.5|6501.7|6507.5|6504.7|6502.5|6499.7|118
1750824300000|2025-06-25 04:05:00|6505.4|6501.6|6508.5|6504.7|6509.5|6506.7|6503.5|6500.6|60
1750824600000|2025-06-25 04:10:00|6507.6|6504.8|6512.4|6509.6|6513.5|6510.6|6507.5|6504.7|139
1750824900000|2025-06-25 04:15:00|6512.5|6508.7|6513.3|6509.5|6513.5|6510.6|6509.4|6506.6|118
1750825200000|2025-06-25 04:20:00|6512.4|6509.6|6509.4|6506.6|6514.3|6511.5|6509.4|6505.7|243
1750825500000|2025-06-25 04:25:00|6510.4|6507.6|6509.4|6506.6|6513.3|6509.6|6509.4|6506.6|83
1750825800000|2025-06-25 04:30:00|6509.5|6505.6|6509.4|6506.6|6511.5|6507.8|6508.3|6505.5|61
1750826100000|2025-06-25 04:35:00|6509.5|6505.7|6506.5|6503.7|6511.5|6508.6|6506.4|6503.5|124
1750826400000|2025-06-25 04:40:00|6506.4|6503.6|6502.4|6499.6|6506.5|6503.6|6500.4|6497.6|170
1750826700000|2025-06-25 04:45:00|6501.4|6498.6|6498.6|6495.8|6503.4|6500.6|6497.8|6495|1280
1750827000000|2025-06-25 04:50:00|6498.7|6495.9|6498.7|6495.9|6501.6|6498.3|6496.9|6494.1|136
1750827300000|2025-06-25 04:55:00|6498.6|6495.8|6497.6|6494.8|6499.4|6495.9|6490.7|6487.9|245
1750827600000|2025-06-25 05:00:00|6498.5|6494.7|6503.6|6500.8|6508.4|6504.7|6497.6|6494.7|278
1750827900000|2025-06-25 05:05:00|6503.5|6500.7|6498.5|6495.7|6505.5|6501.8|6498.5|6495.7|105
1750828200000|2025-06-25 05:10:00|6497.6|6494.8|6493.6|6489.8|6498.5|6495.7|6488.6|6485.8|159
1750828500000|2025-06-25 05:15:00|6492.6|6489.7|6496.6|6493.8|6497.6|6494.8|6492.6|6489.7|92
1750828800000|2025-06-25 05:20:00|6497.5|6493.7|6501.5|6498.7|6501.5|6498.7|6494.7|6491.9|94
1750829100000|2025-06-25 05:25:00|6502.3|6499.5|6525.4|6522.6|6528.3|6525.4|6502.3|6499.5|592
1750829400000|2025-06-25 05:30:00|6524.6|6521.8|6520.4|6516.6|6527.4|6524.6|6520.2|6516.6|389
1750829700000|2025-06-25 05:35:00|6519.3|6516.5|6520.3|6516.5|6525.3|6522.5|6516.4|6513.6|223
1750830000000|2025-06-25 05:40:00|6520.4|6516.6|6521.4|6518.6|6524.4|6521|6516.4|6513.5|154
1750830300000|2025-06-25 05:45:00|6520.6|6517.8|6515.3|6512.5|6522.9|6519.6|6514.3|6511.5|119
1750830600000|2025-06-25 05:50:00|6515.4|6511.6|6518.3|6514.5|6520.4|6517.5|6514.3|6511.5|217
1750830900000|2025-06-25 05:55:00|6517.4|6514.6|6525.5|6522.7|6528.6|6525.6|6516.5|6513.6|303
1750831200000|2025-06-25 06:00:00|6524.6|6521.8|6526.5|6522.7|6530.4|6527.5|6522.5|6519.7|299
1750831500000|2025-06-25 06:05:00|6525.6|6522.8|6520.5|6517.7|6525.6|6522.8|6517.5|6514.7|234
1750831800000|2025-06-25 06:10:00|6519.5|6516.7|6513.5|6509.7|6520.5|6517.7|6512.4|6508.8|174
1750832100000|2025-06-25 06:15:00|6512.6|6509.8|6510.5|6506.7|6515.5|6512.6|6505.4|6501.7|298
1750832400000|2025-06-25 06:20:00|6510.4|6507.6|6511.5|6507.7|6512.9|6509.7|6507.4|6504.2|195
1750832700000|2025-06-25 06:25:00|6511.4|6508.6|6515.4|6511.6|6518.5|6515.7|6506.5|6503.7|264
1750833000000|2025-06-25 06:30:00|6513.7|6510.9|6512.4|6508.6|6514.5|6511.6|6506.3|6502.7|184
1750833300000|2025-06-25 06:35:00|6512.3|6508.5|6516.4|6513.6|6517.5|6514.7|6507.4|6504.5|127
1750833600000|2025-06-25 06:40:00|6517.3|6513.5|6524.2|6520.4|6532.1|6528.4|6515.4|6512.5|635
1750833900000|2025-06-25 06:45:00|6524.3|6520.5|6534.2|6530.4|6535.3|6532.5|6522.2|6519.4|367
1750834200000|2025-06-25 06:50:00|6534.3|6530.5|6527.3|6524.5|6537.3|6534.5|6522.3|6519.3|407
1750834500000|2025-06-25 06:55:00|6527.2|6524.4|6528.2|6524.4|6533.2|6530.4|6525.2|6522.4|300
1750834800000|2025-06-25 07:00:00|6527.2|6523.4|6526|6523.2|6537.2|6534.4|6522.2|6519.3|642
1750835100000|2025-06-25 07:05:00|6526.1|6523.3|6533.9|6530.1|6536|6533|6523.1|6520.3|560
1750835400000|2025-06-25 07:10:00|6533|6530.2|6531.9|6529.1|6539|6536.1|6525|6522.2|471
1750835700000|2025-06-25 07:15:00|6531.1|6528.3|6537.6|6533.8|6538.8|6535.9|6530.9|6528.1|634
1750836000000|2025-06-25 07:20:00|6536.7|6533.9|6538.4|6535.6|6542.4|6539.5|6535.7|6532.6|878
1750836300000|2025-06-25 07:25:00|6538.3|6535.5|6531.5|6528.7|6539.4|6536.6|6528.6|6525.7|464
1750836600000|2025-06-25 07:30:00|6530.7|6527.9|6535.3|6532.5|6545.5|6542.6|6528.7|6525.7|571
1750836900000|2025-06-25 07:35:00|6535.4|6531.6|6530.2|6526.4|6536.4|6533.6|6527.3|6524.5|461
1750837200000|2025-06-25 07:40:00|6530.3|6526.5|6536.4|6533.6|6537.3|6533.6|6525.5|6522.7|559
1750837500000|2025-06-25 07:45:00|6536.3|6533.5|6538.9|6536.1|6541.8|6538|6533.4|6529.8|1120
1750837800000|2025-06-25 07:50:00|6538.8|6536|6538.8|6535|6540.9|6538|6536.8|6533.1|348
1750838100000|2025-06-25 07:55:00|6538.7|6535.9|6532|6529.2|6539.9|6537|6526.9|6524.1|673
1750838400000|2025-06-25 08:00:00|6532.1|6528.3|6518|6515.2|6535|6531.7|6512.1|6509.2|823
1750838700000|2025-06-25 08:05:00|6517.1|6514.3|6520.9|6517.1|6521.9|6519.1|6515.9|6513.1|430
1750839000000|2025-06-25 08:10:00|6520|6517.2|6512.9|6510.1|6521|6518|6509.9|6506.7|420
1750839300000|2025-06-25 08:15:00|6513|6509.1|6493.1|6490.3|6519.9|6517.1|6492.1|6489.2|571
1750839600000|2025-06-25 08:20:00|6493.2|6489.4|6500.9|6498.1|6508.2|6505.3|6488.1|6485.2|502
1750839900000|2025-06-25 08:25:00|6501|6498.2|6514.6|6510.8|6522|6518.2|6491.2|6488.4|2009
1750840200000|2025-06-25 08:30:00|6515.4|6511.8|6501.9|6498.1|6519.5|6515.8|6498.8|6496|1123
1750840500000|2025-06-25 08:35:00|6500.9|6498|6512.7|6509.9|6514.6|6510.9|6499.4|6496.1|428
1750840800000|2025-06-25 08:40:00|6512.8|6509|6512.6|6508.8|6518.8|6515|6503.7|6500.8|344
1750841100000|2025-06-25 08:45:00|6511.7|6508.9|6517.4|6513.6|6519.4|6516.5|6504.7|6500.9|344
1750841400000|2025-06-25 08:50:00|6517.3|6514.5|6511.5|6508.7|6520.5|6517.6|6511.5|6508.6|341
1750841700000|2025-06-25 08:55:00|6511.4|6507.6|6511.3|6508.5|6526.1|6523.3|6509.3|6506.4|829
1750842000000|2025-06-25 09:00:00|6511.4|6507.6|6499.5|6495.7|6514.4|6511.5|6497.5|6494.6|483
1750842300000|2025-06-25 09:05:00|6499.4|6495.6|6484.4|6481.6|6501.5|6498.7|6483.4|6480.6|576
1750842600000|2025-06-25 09:10:00|6485.4|6480.6|6477.6|6473.8|6492.9|6489.6|6473.8|6470.8|838
1750842900000|2025-06-25 09:15:00|6476.6|6473.9|6477.7|6473.9|6486.9|6483.8|6474.6|6471.3|552
1750843200000|2025-06-25 09:20:00|6476.7|6473.7|6474.7|6470.9|6486.7|6482.9|6473.8|6470.9|401
1750843500000|2025-06-25 09:25:00|6473.7|6471.4|6468.9|6466.1|6474.7|6471.4|6468.7|6464.9|477
1750843800000|2025-06-25 09:30:00|6469.8|6466|6477.4|6474.6|6482.6|6479.8|6468.6|6465.8|508
1750844100000|2025-06-25 09:35:00|6477.3|6473.5|6492.4|6489.6|6494.4|6490.6|6471|6467.7|641
1750844400000|2025-06-25 09:40:00|6491.5|6488.6|6497.1|6493.3|6499.1|6496.3|6489.4|6486.5|457
1750844700000|2025-06-25 09:45:00|6496.2|6493.4|6495.2|6491.4|6498.5|6495.3|6489.1|6486.3|262
1750845000000|2025-06-25 09:50:00|6495.1|6491.3|6499.2|6495.4|6506|6503.2|6490.3|6487.4|533
1750845300000|2025-06-25 09:55:00|6498.2|6497.1|6492.4|6489.6|6501.2|6498.3|6491.2|6488.4|366
1750845600000|2025-06-25 10:00:00|6492.5|6488.7|6478.4|6475.6|6492.5|6488.7|6473.6|6470.7|547
1750845900000|2025-06-25 10:05:00|6478.5|6475.7|6478.2|6475.4|6487.3|6483.5|6477|6473.7|318
1750846200000|2025-06-25 10:10:00|6477.4|6474.6|6482|6478.2|6484.6|6481.3|6473.3|6470.4|310
1750846500000|2025-06-25 10:15:00|6482.1|6478.3|6465.5|6461.7|6482.1|6479.3|6464.4|6461.6|395
1750846800000|2025-06-25 10:20:00|6465.4|6462.6|6462.7|6459.9|6468.6|6465.8|6461.7|6458.9|487
1750847100000|2025-06-25 10:25:00|6463.7|6460.9|6460.9|6457.1|6465.5|6462.7|6457.7|6454.2|544
1750847400000|2025-06-25 10:30:00|6459.9|6457|6476.5|6472.7|6477.5|6474.6|6457.9|6455.1|913
1750847700000|2025-06-25 10:35:00|6475.5|6472.6|6475.4|6472.6|6486.3|6482.6|6474.3|6470.5|269
1750848000000|2025-06-25 10:40:00|6474.4|6471.6|6475.3|6472.5|6481.3|6478.5|6474.3|6470.5|286
1750848300000|2025-06-25 10:45:00|6476.4|6471.5|6475.2|6472.4|6479.3|6475.6|6472.3|6469.5|300
1750848600000|2025-06-25 10:50:00|6475.1|6471.4|6480.1|6477.3|6484.2|6481.4|6474.2|6471.3|180
1750848900000|2025-06-25 10:55:00|6479.2|6476.3|6478.1|6474.3|6487.1|6484.3|6477.1|6474.2|285
1750849200000|2025-06-25 11:00:00|6478|6475.2|6477.1|6474.3|6482.2|6479.3|6475.3|6472.5|267
1750849500000|2025-06-25 11:05:00|6477|6474.2|6475.1|6472.3|6478|6475.2|6471.1|6467.4|411
1750849800000|2025-06-25 11:10:00|6475.2|6471.4|6467.9|6464.1|6478|6475.2|6463.9|6460.2|519
1750850100000|2025-06-25 11:15:00|6467.8|6465|6473|6470.2|6474.8|6471.5|6464.1|6461.2|505
1750850400000|2025-06-25 11:20:00|6472.9|6470.1|6461.1|6458.3|6472.9|6470.1|6459.1|6456.2|432
1750850700000|2025-06-25 11:25:00|6462|6458.2|6456.2|6453.4|6464.6|6461.3|6448.1|6445.3|843
1750851000000|2025-06-25 11:30:00|6457.1|6453.3|6443.9|6441.1|6458.3|6455.5|6440.8|6437.5|947
1750851300000|2025-06-25 11:35:00|6444|6440.2|6462.7|6459.9|6463.5|6460.7|6434.2|6431.4|1451
1750851600000|2025-06-25 11:40:00|6463.6|6459.8|6473.6|6470.8|6475.5|6472.7|6460.6|6456.9|1170
1750851900000|2025-06-25 11:45:00|6474.5|6471.7|6462|6459.2|6475.6|6472.8|6461.6|6458.3|1345
1750852200000|2025-06-25 11:50:00|6462.8|6460|6454.4|6451.6|6464.1|6461.3|6453.4|6450.5|1028
1750852500000|2025-06-25 11:55:00|6455.2|6452.4|6457.3|6453.5|6461.9|6458.6|6454.4|6451.6|752
1750852800000|2025-06-25 12:00:00|6457.2|6454.4|6458.2|6455.4|6464.2|6461.3|6455|6451.7|1536
1750853100000|2025-06-25 12:05:00|6459.1|6455.3|6445.2|6442.4|6459.1|6455.4|6445.1|6441.4|657
1750853400000|2025-06-25 12:10:00|6446.1|6443.3|6442.8|6440|6448.2|6445.4|6440.2|6437.3|714
1750853700000|2025-06-25 12:15:00|6442.9|6439.1|6435.6|6432.8|6443.2|6440|6431.8|6429|1199
1750854000000|2025-06-25 12:20:00|6436.5|6433.7|6435.7|6432.9|6441.5|6438.7|6433.6|6430.3|897
1750854300000|2025-06-25 12:25:00|6435.6|6432.8|6460.9|6458.1|6463|6460.1|6434.7|6431.9|2180
1750854600000|2025-06-25 12:30:00|6460.8|6457|6465.9|6463.1|6468.9|6466.1|6456|6453.2|1070
1750854900000|2025-06-25 12:35:00|6464.9|6462.1|6456.1|6453.3|6465.9|6463|6454.6|6451.3|683
1750855200000|2025-06-25 12:40:00|6457.1|6454.2|6463.3|6460.5|6464.3|6460.5|6455.1|6452.3|719
1750855500000|2025-06-25 12:45:00|6463.4|6459.6|6471.1|6467.3|6474.4|6471.2|6461.3|6458.5|939
1750855800000|2025-06-25 12:50:00|6471|6468.2|6478.8|6476|6483.7|6480|6467.6|6464|1055
1750856100000|2025-06-25 12:55:00|6479.7|6476.9|6482|6479.2|6485.5|6482|6475.8|6472.7|1303
1750856400000|2025-06-25 13:00:00|6483|6480.1|6483.5|6479.7|6488.5|6485.7|6478.9|6475.7|3035
1750856700000|2025-06-25 13:05:00|6483.6|6480.7|6472.7|6469.9|6486.4|6483.5|6469.9|6466.9|1817
1750857000000|2025-06-25 13:10:00|6471.8|6469|6478.7|6475.9|6483.7|6480.9|6469.8|6467|1324
1750857300000|2025-06-25 13:15:00|6478.6|6474.8|6472.8|6470|6491.3|6488.5|6472|6469.1|2053
1750857600000|2025-06-25 13:20:00|6472.7|6469.9|6471|6468.2|6473.9|6471|6465|6462.1|2146
1750857900000|2025-06-25 13:25:00|6470.2|6467.4|6462.1|6459.3|6472.1|6469.2|6457.2|6454.3|1426
1750858200000|2025-06-25 13:30:00|6463.1|6458.3|6460.1|6457.3|6464.3|6461.4|6450.4|6447.5|2977
1750858500000|2025-06-25 13:35:00|6459.3|6456.5|6469.3|6466.5|6473.3|6470.5|6458.9|6455.6|2247
1750858800000|2025-06-25 13:40:00|6468.4|6465.6|6486.2|6483.4|6486.2|6483.4|6467.2|6464.4|2146
1750859100000|2025-06-25 13:45:00|6486.1|6483.3|6486.3|6483.5|6505.8|6502.5|6481.3|6478.3|3223
1750859400000|2025-06-25 13:50:00|6484.3|6481.5|6471.5|6468.7|6484.3|6481.5|6468.2|6464.9|1988
1750859700000|2025-06-25 13:55:00|6471.4|6468.6|6464.7|6461.9|6479.6|6476.8|6464.6|6461.5|1681
1750860000000|2025-06-25 14:00:00|6465.6|6461.8|6466.6|6463.8|6474.5|6471.7|6464.5|6461.4|1156
1750860300000|2025-06-25 14:05:00|6466.4|6463.6|6470.3|6467.5|6473.4|6470.6|6461.5|6458.7|1788
1750860600000|2025-06-25 14:10:00|6471.1|6468.3|6464.5|6460.7|6472.3|6469.5|6453.4|6450.5|1905
1750860900000|2025-06-25 14:15:00|6463.5|6459.7|6497.4|6494.6|6517.2|6513.9|6459.6|6456.1|6739
1750861200000|2025-06-25 14:20:00|6496.7|6492.9|6510.2|6506.4|6515.3|6512.3|6478.4|6475.4|3415
1750861500000|2025-06-25 14:25:00|6509.8|6506|6490.2|6486.4|6510.4|6507.5|6484.7|6481.4|2399
1750861800000|2025-06-25 14:30:00|6490.6|6486.8|6499.1|6495.3|6527.1|6523.9|6490.6|6486.8|5427
1750862100000|2025-06-25 14:35:00|6500|6497.2|6484.1|6480.3|6506|6502.2|6479.2|6476.4|1912
1750862400000|2025-06-25 14:40:00|6484|6481.2|6493.8|6491|6495.9|6493|6476.2|6473.3|2041
1750862700000|2025-06-25 14:45:00|6493|6490.2|6491.7|6487.9|6499.8|6496|6478.8|6475.6|2031
1750863000000|2025-06-25 14:50:00|6490.8|6488|6503.5|6500.7|6506.5|6503.7|6488.8|6486|2069
1750863300000|2025-06-25 14:55:00|6502.6|6499.7|6500.4|6497.6|6509|6506.2|6491.6|6488.7|1906
1750863600000|2025-06-25 15:00:00|6500.5|6496.7|6516.3|6512.5|6519|6515.8|6498.5|6495.6|2677
1750863900000|2025-06-25 15:05:00|6516.4|6512.6|6525.1|6521.3|6531.6|6528.4|6514.4|6511.6|2639
1750864200000|2025-06-25 15:10:00|6524.1|6520.3|6522|6518.2|6530.1|6527.3|6517.1|6514.3|2111
1750864500000|2025-06-25 15:15:00|6521.1|6518.3|6509.9|6507.1|6527|6524.2|6508.1|6505.2|1660
1750864800000|2025-06-25 15:20:00|6510.9|6508.1|6510.5|6507.7|6519.9|6516.6|6504|6501.2|2398
1750865100000|2025-06-25 15:25:00|6510.6|6506.8|6526.5|6523.7|6532.4|6528.7|6507.8|6504.9|1981
1750865400000|2025-06-25 15:30:00|6526.6|6522.8|6518.5|6515.7|6532.6|6529.7|6515.5|6512.4|1718
1750865700000|2025-06-25 15:35:00|6519.4|6515.6|6512.3|6509.5|6523.4|6520.6|6510.2|6507|1576
1750866000000|2025-06-25 15:40:00|6513.1|6510.3|6520.2|6516.4|6521.2|6518.4|6506.3|6502.5|1373
1750866300000|2025-06-25 15:45:00|6520.3|6516.5|6535.5|6532.7|6539.4|6536.5|6520.1|6516.4|2964
1750866600000|2025-06-25 15:50:00|6536.5|6533.7|6539.1|6536.3|6544.2|6540.3|6528.6|6525.7|1881
1750866900000|2025-06-25 15:55:00|6539.2|6536.4|6531.3|6528.5|6544.1|6541.3|6524.5|6520.8|3025
1750867200000|2025-06-25 16:00:00|6532.1|6529.3|6523.6|6520.8|6536.2|6533.4|6519.7|6516.9|2149
1750867500000|2025-06-25 16:05:00|6522.7|6519.9|6537.2|6534.4|6538.2|6535.2|6522.7|6519.8|1613
1750867800000|2025-06-25 16:10:00|6536.2|6533.4|6534|6531.2|6541|6538.1|6529.1|6525.4|1279
1750868100000|2025-06-25 16:15:00|6534.1|6531.3|6542.7|6539.9|6546.6|6543.8|6534|6531.2|1517
1750868400000|2025-06-25 16:20:00|6542.8|6539|6551.6|6547.8|6552.9|6549.7|6541.6|6538.7|1864
1750868700000|2025-06-25 16:25:00|6550.7|6547.9|6569.1|6566.3|6575.2|6572.4|6550.5|6547.7|3601
1750869000000|2025-06-25 16:30:00|6570|6567.2|6575|6572.2|6576.9|6574.1|6565.1|6562.2|3300
1750869300000|2025-06-25 16:35:00|6576|6572.3|6554.7|6551.9|6576|6573.1|6552.7|6549.9|2712
1750869600000|2025-06-25 16:40:00|6555.6|6552.8|6551|6548.2|6558.7|6555.9|6548.9|6545.3|1519
1750869900000|2025-06-25 16:45:00|6550.9|6548.1|6536.9|6534.1|6551.9|6549.1|6534.1|6531.3|2398
1750870200000|2025-06-25 16:50:00|6537.1|6534.3|6538.9|6535.1|6546|6543.1|6536.1|6533.3|1207
1750870500000|2025-06-25 16:55:00|6539|6535.2|6539.9|6537.1|6545.9|6543.1|6537|6534.2|964
1750870800000|2025-06-25 17:00:00|6540.9|6538.1|6529.9|6527.1|6544.9|6542.1|6527.9|6524.2|1629
1750871100000|2025-06-25 17:05:00|6530.9|6527|6536.6|6533.8|6536.7|6533.9|6528|6525|1012
1750871400000|2025-06-25 17:10:00|6536.7|6532.9|6550.2|6547.4|6553.2|6550.3|6535.6|6532.4|1239
1750871700000|2025-06-25 17:15:00|6549.4|6546.6|6543.8|6541|6557.2|6554.4|6542.4|6539.1|1800
1750872000000|2025-06-25 17:20:00|6544.8|6542|6535.9|6533.1|6545.7|6542|6535.9|6533.1|1120
1750872300000|2025-06-25 17:25:00|6535|6532.2|6539.7|6536.9|6540.7|6537.8|6532.8|6529|757
1750872600000|2025-06-25 17:30:00|6538.7|6535.9|6536.6|6533.8|6545.5|6542.6|6534.6|6531.8|833
1750872900000|2025-06-25 17:35:00|6536.5|6533.7|6511.2|6508.4|6540.3|6536.6|6509.3|6506.5|2564
1750873200000|2025-06-25 17:40:00|6512.1|6508.3|6509|6506.2|6515.9|6512.2|6504.3|6501.5|1544
1750873500000|2025-06-25 17:45:00|6508.9|6506.1|6520.6|6517.8|6523.6|6520.8|6508|6505.1|1149
1750873800000|2025-06-25 17:50:00|6520.5|6517.7|6511.7|6508.9|6521.7|6518.9|6509.9|6507.1|838
1750874100000|2025-06-25 17:55:00|6512.5|6509.7|6504.8|6502|6514.7|6511.9|6503.9|6500.6|1337
1750874400000|2025-06-25 18:00:00|6505.7|6502.9|6510.6|6507.8|6514.7|6511.9|6503.8|6501|1091
1750874700000|2025-06-25 18:05:00|6509.8|6507|6503.5|6500.7|6510.6|6507|6498.9|6496.1|1193
1750875000000|2025-06-25 18:10:00|6503.6|6499.8|6509.3|6506.5|6510.2|6507.2|6500.5|6496.8|1392
1750875300000|2025-06-25 18:15:00|6510.3|6507.5|6486.9|6484.1|6516.2|6512.4|6477.8|6472.9|5749
1750875600000|2025-06-25 18:20:00|6486|6483.1|6480.5|6476.7|6489.8|6486.9|6471.7|6468.9|3165
1750875900000|2025-06-25 18:25:00|6479.6|6476.8|6463.1|6460.3|6485.5|6482.7|6462.1|6459.3|7486
1750876200000|2025-06-25 18:30:00|6463|6460.2|6479.4|6476.6|6485.2|6482.4|6462.2|6459.4|3311
1750876500000|2025-06-25 18:35:00|6478.6|6475.8|6481.4|6478.6|6489.2|6486.4|6478.4|6475.6|1180
1750876800000|2025-06-25 18:40:00|6480.4|6477.6|6486.2|6483.4|6487.4|6484.5|6477.4|6474.6|1020
1750877100000|2025-06-25 18:45:00|6487.2|6484.4|6486.2|6483.4|6488.2|6485.4|6482.4|6479.5|538
1750877400000|2025-06-25 18:50:00|6486.1|6482.4|6498.1|6494.3|6501.9|6499.1|6485.2|6482.3|1108
1750877700000|2025-06-25 18:55:00|6497.2|6494.4|6500|6497.2|6502|6499.2|6497|6493.3|568
1750878000000|2025-06-25 19:00:00|6499.9|6497.1|6499|6495.2|6502.9|6499.3|6496|6493.1|768
1750878300000|2025-06-25 19:05:00|6498.9|6495.1|6495.1|6492.3|6501.3|6498.4|6495.1|6492.3|635
1750878600000|2025-06-25 19:10:00|6494.3|6491.5|6484.8|6482|6494.3|6491.5|6483.1|6480.1|689
1750878900000|2025-06-25 19:15:00|6484.9|6482.1|6486.8|6484|6487.8|6485|6483.7|6480|207
1750879200000|2025-06-25 19:20:00|6486.9|6484.1|6494.8|6492|6497.8|6495|6486.9|6484|416
1750879500000|2025-06-25 19:25:00|6495.8|6493|6503.7|6500.9|6503.7|6500.9|6494.8|6491|439
1750879800000|2025-06-25 19:30:00|6503.8|6500|6499.7|6496.9|6504.8|6501.9|6498.8|6495.9|322
1750880100000|2025-06-25 19:35:00|6500.6|6497.8|6496.5|6493.7|6500.7|6497.9|6496.5|6492.8|229
1750880400000|2025-06-25 19:40:00|6496.6|6493.8|6496.6|6493.8|6501.6|6498.8|6495.6|6492.7|263
1750880700000|2025-06-25 19:45:00|6497.5|6493.7|6495.6|6492.8|6498.6|6495.8|6493.6|6490.8|472
1750881000000|2025-06-25 19:50:00|6496.6|6493.8|6494.6|6490.8|6497.6|6494.8|6492.6|6489.7|375
1750881300000|2025-06-25 19:55:00|6494.5|6491.8|6496.5|6492.7|6496.6|6493.8|6493.5|6490.7|336
1750881600000|2025-06-25 20:00:00|6495.6|6492.8|6491.7|6488.9|6496.6|6493.7|6491.5|6488|303
1750881900000|2025-06-25 20:05:00|6490.9|6488.1|6492.6|6489.8|6493.6|6489.9|6490.9|6488|107
1750882200000|2025-06-25 20:10:00|6492.3|6488.5|6493.6|6489.8|6494.6|6490.9|6491.9|6488.1|136
1750882500000|2025-06-25 20:15:00|6493.7|6490.8|6492.5|6489.7|6494.1|6490.8|6490.7|6487.8|327
1750882800000|2025-06-25 20:20:00|6491.7|6488.9|6489.4|6486.6|6491.7|6488.9|6488.4|6485.6|267
1750883100000|2025-06-25 20:25:00|6489.5|6486.7|6483.5|6480.7|6490.3|6487.5|6483.5|6480.7|394
1750883400000|2025-06-25 20:30:00|6483.6|6479.8|6485.6|6482.8|6487.6|6484.7|6483.1|6479.4|107
1750883700000|2025-06-25 20:35:00|6485.7|6481.9|6484|6480.2|6486.8|6483.8|6483|6480.1|239
1750884000000|2025-06-25 20:40:00|6483.1|6480.3|6482.1|6479.3|6484.7|6481.2|6481.1|6477.5|663
1750884300000|2025-06-25 20:45:00|6481.3|6478.5|6476.9|6473.1|6482.1|6478.5|6475|6472.2|363
1750884600000|2025-06-25 20:50:00|6477.1|6473.3|6467.2|6464.4|6477.1|6474.3|6466.1|6463.3|680
1750884900000|2025-06-25 20:55:00|6468.2|6465.3|6467.9|6464.1|6470.7|6467.2|6467|6463.7|424
1750888800000|2025-06-25 22:00:00|6473.4|6469.6|6491.1|6487.3|6492.7|6487.4|6473.3|6469.5|262
1750889100000|2025-06-25 22:05:00|6491.2|6487.4|6492.2|6488.4|6492.2|6488.4|6486.3|6483.5|66
1750889400000|2025-06-25 22:10:00|6492.4|6488.6|6498.7|6494.9|6498.8|6495.9|6492.4|6488.6|181
1750889700000|2025-06-25 22:15:00|6497.8|6495|6494.6|6490.8|6498.7|6495.9|6490.8|6487.9|104
1750890000000|2025-06-25 22:20:00|6493.6|6489.9|6492.6|6488.8|6494.6|6491.8|6491.5|6487.8|64
1750890300000|2025-06-25 22:25:00|6491.8|6488|6495.4|6491.6|6496.8|6493.5|6491.5|6486.7|137
1750890600000|2025-06-25 22:30:00|6494.5|6491.7|6494.5|6490.7|6495|6491.7|6493|6489.7|34
1750890900000|2025-06-25 22:35:00|6493.6|6489.8|6491.6|6487.8|6493.6|6490.7|6490.5|6487.6|40
1750891200000|2025-06-25 22:40:00|6491.5|6487.7|6486.6|6482.8|6492.6|6489.7|6486.5|6482.8|50
1750891500000|2025-06-25 22:45:00|6486.5|6483.7|6488.4|6484.6|6488.6|6485.6|6486.5|6482.8|33
1750891800000|2025-06-25 22:50:00|6488.6|6484.8|6496.5|6493.7|6496.5|6493.7|6488.5|6484.8|174
1750892100000|2025-06-25 22:55:00|6496.4|6492.7|6500.4|6496.6|6503.4|6499.7|6495.5|6492.6|684
1750892400000|2025-06-25 23:00:00|6499.5|6496.7|6500.3|6496.5|6503.3|6499.5|6498.4|6494.4|76
1750892700000|2025-06-25 23:05:00|6500.2|6497.4|6496.4|6493.6|6500.4|6497.6|6496.4|6493.5|31
1750893000000|2025-06-25 23:10:00|6497.4|6494.5|6498.9|6495.1|6500.5|6497.4|6497.2|6493.5|50
1750893300000|2025-06-25 23:15:00|6500.5|6492.7|6495.4|6491.6|6500.5|6495.1|6493.7|6490.8|49
1750893600000|2025-06-25 23:20:00|6495.5|6491.7|6494.5|6490.7|6496.5|6493.6|6493.5|6489.8|38
1750893900000|2025-06-25 23:25:00|6494|6490.2|6494.5|6490.7|6495.4|6491.6|6493.3|6489.5|13
1750894200000|2025-06-25 23:30:00|6494.4|6491.6|6491.5|6488.7|6495.8|6492.5|6491.5|6488.7|25
1750894500000|2025-06-25 23:35:00|6492.4|6487.7|6491.5|6487.7|6493|6489.8|6491.4|6487.7|56
1750894800000|2025-06-25 23:40:00|6490.6|6487.8|6485.5|6482.7|6491.6|6488.7|6485.5|6482.7|59
1750895100000|2025-06-25 23:45:00|6486.4|6482.6|6478.6|6474.8|6486.6|6483.7|6477.5|6473.8|185
1750895400000|2025-06-25 23:50:00|6478.5|6475.7|6480.5|6476.7|6481.6|6478.6|6478.5|6474.8|90
1750895700000|2025-06-25 23:55:00|6480.4|6477.6|6479.3|6475.5|6481.4|6478.6|6477.3|6474.5|56
1750896000000|2025-06-26 00:00:00|6478.9|6475.1|6466.8|6464|6481.3|6478.4|6466|6463.1|838
1750896300000|2025-06-26 00:05:00|6466.9|6463|6472.6|6469.8|6473.6|6469.8|6463.8|6460.6|303
1750896600000|2025-06-26 00:10:00|6472.7|6468.9|6477.7|6473.9|6480.6|6477.7|6471.6|6468.3|160
1750896900000|2025-06-26 00:15:00|6477.6|6474.8|6481.7|6477.9|6482.7|6478.9|6477.6|6473.8|88
1750897200000|2025-06-26 00:20:00|6481.6|6477.8|6486.5|6483.7|6486.6|6483.7|6481.6|6477.8|85
1750897500000|2025-06-26 00:25:00|6485.5|6482.7|6486.5|6483.7|6486.6|6483.7|6483.5|6480.6|89
1750897800000|2025-06-26 00:30:00|6486.6|6482.8|6485.5|6482.7|6487.6|6484.7|6484.5|6481.7|50
1750898100000|2025-06-26 00:35:00|6485.6|6482.8|6486.6|6483.8|6487.6|6484.7|6484.5|6481.7|47
1750898400000|2025-06-26 00:40:00|6485.8|6483|6478.7|6475.9|6488.7|6485.9|6477.9|6474.8|153
1750898700000|2025-06-26 00:45:00|6479.7|6475.1|6480.7|6477.9|6482.7|6479.9|6477.7|6474.9|184
1750899000000|2025-06-26 00:50:00|6481.6|6477.8|6477.6|6474.8|6481.6|6478.8|6477|6473.8|53
1750899300000|2025-06-26 00:55:00|6478.5|6474.7|6484.5|6480.7|6485.4|6482.5|6478.4|6474.7|67
1750899600000|2025-06-26 01:00:00|6483.6|6480.8|6493.6|6489.8|6495.6|6492.3|6479.6|6476.7|357
1750899900000|2025-06-26 01:05:00|6492.7|6489.9|6492.6|6489.8|6496.7|6493.8|6491.7|6488.8|314
1750900200000|2025-06-26 01:10:00|6493.5|6489.7|6498.6|6495.8|6500.5|6497.6|6493.5|6489.7|239
1750900500000|2025-06-26 01:15:00|6498.7|6494.9|6494.7|6490.9|6499.6|6495.9|6491.6|6488.8|213
1750900800000|2025-06-26 01:20:00|6494.6|6490.8|6484.7|6481.9|6496.7|6493.8|6482.6|6479.7|312
1750901100000|2025-06-26 01:25:00|6484.6|6481.8|6484.5|6481.7|6488.6|6485.8|6481.6|6478.4|128
1750901400000|2025-06-26 01:30:00|6484.6|6480.8|6491.7|6488.9|6492.6|6489.7|6483.5|6480.7|133
1750901700000|2025-06-26 01:35:00|6492.1|6489.3|6491.6|6487.8|6494|6490.7|6490.5|6486.8|69
1750902000000|2025-06-26 01:40:00|6490.7|6487.9|6492.6|6488.8|6493.6|6490.7|6484.5|6481.6|89
1750902300000|2025-06-26 01:45:00|6491.8|6488|6489.6|6485.8|6491.8|6488.8|6484.5|6480.8|99
1750902600000|2025-06-26 01:50:00|6489.5|6486.7|6496.5|6492.7|6497.4|6493.8|6489.5|6485.8|109
1750902900000|2025-06-26 01:55:00|6495.6|6492.8|6497.5|6493.7|6500.5|6496.8|6495|6491.7|93
1750903200000|2025-06-26 02:00:00|6497.4|6494.6|6495.4|6492.6|6498.5|6495.7|6494.5|6491.5|113
1750903500000|2025-06-26 02:05:00|6495.5|6491.7|6493.5|6489.7|6498.5|6495.2|6493.4|6489.7|84
1750903800000|2025-06-26 02:10:00|6492.6|6489.8|6497.5|6494.7|6499.2|6495.6|6492.4|6489.2|144
1750904100000|2025-06-26 02:15:00|6497.4|6494.6|6496.4|6493.6|6498.9|6495.6|6496.4|6493.6|64
1750904400000|2025-06-26 02:20:00|6497.2|6494.4|6499.4|6496.6|6501.5|6497.9|6497.2|6493.7|105
1750904700000|2025-06-26 02:25:00|6499.5|6496.7|6500.3|6496.5|6500.5|6497.7|6498.5|6495.6|39
1750905000000|2025-06-26 02:30:00|6500.2|6497.4|6509.3|6506.5|6510.3|6507.5|6500.2|6497.4|240
1750905300000|2025-06-26 02:35:00|6510.2|6507.4|6509.3|6506.5|6511.4|6508.6|6505.5|6502.6|195
1750905600000|2025-06-26 02:40:00|6509.4|6506.6|6506.3|6503.5|6510.4|6506.6|6505.5|6502.6|66
1750905900000|2025-06-26 02:45:00|6506.4|6503.6|6500.3|6497.5|6507.8|6504.5|6500.2|6497.4|105
1750906200000|2025-06-26 02:50:00|6500.4|6496.6|6504.4|6500.6|6505.4|6502.6|6494.3|6491.2|290
1750906500000|2025-06-26 02:55:00|6504.3|6501.5|6499.3|6496.5|6504.4|6501.5|6498.3|6494.5|88
1750906800000|2025-06-26 03:00:00|6498.3|6495.5|6496.2|6493.4|6501.8|6498.5|6495.3|6492.4|85
1750907100000|2025-06-26 03:05:00|6497.1|6493.3|6491.2|6488.4|6499.1|6495.6|6490.2|6487.3|143
1750907400000|2025-06-26 03:10:00|6491.1|6487.4|6493.3|6490.5|6495.1|6491.6|6490.2|6487|88
1750907700000|2025-06-26 03:15:00|6493.2|6490.4|6492.4|6489.6|6495.5|6492.7|6491.5|6488.6|135
1750908000000|2025-06-26 03:20:00|6492.5|6488.7|6492.4|6489.6|6493.9|6490.7|6490.4|6487.6|55
1750908300000|2025-06-26 03:25:00|6493.3|6490.5|6484.9|6482.1|6493.5|6490.7|6484.9|6482|652
1750908600000|2025-06-26 03:30:00|6484.8|6482|6483.7|6480.9|6487.7|6484.8|6483.7|6480.8|252
1750908900000|2025-06-26 03:35:00|6483.8|6480|6488.7|6485.9|6490.8|6487.9|6482|6479.2|108
1750909200000|2025-06-26 03:40:00|6487.8|6485|6495.6|6491.8|6495.6|6492.8|6487.7|6484.8|242
1750909500000|2025-06-26 03:45:00|6494.7|6491.9|6492.5|6489.7|6495.5|6491.9|6489.6|6486.8|78
1750909800000|2025-06-26 03:50:00|6492.6|6488.8|6492.6|6489.8|6494.6|6491.7|6491.5|6488.7|51
1750910100000|2025-06-26 03:55:00|6491.8|6489|6491.6|6488.8|6492.7|6489|6488.7|6485.8|75
1750910400000|2025-06-26 04:00:00|6491.5|6488.7|6487.7|6484.9|6491.6|6488.8|6486.6|6483.7|54
1750910700000|2025-06-26 04:05:00|6487.6|6484.8|6489.5|6485.7|6489.5|6486.7|6487.5|6484.6|22
1750911000000|2025-06-26 04:10:00|6489.4|6486.6|6487.4|6484.6|6490.5|6487.7|6487.4|6484.6|26
1750911300000|2025-06-26 04:15:00|6487.5|6483.7|6487.4|6484.6|6488.5|6485.7|6486.4|6483.6|43
1750911600000|2025-06-26 04:20:00|6487.5|6483.6|6489.4|6486.6|6489.5|6486.6|6487.4|6483.6|40
1750911900000|2025-06-26 04:25:00|6490.4|6487.1|6493.4|6490.6|6493.4|6490.6|6489.3|6486.5|75
1750912200000|2025-06-26 04:30:00|6493.3|6489.5|6494.2|6490.4|6494.2|6490.6|6491.2|6488.4|58
1750912500000|2025-06-26 04:35:00|6493.3|6490.5|6494.3|6491.5|6497.2|6494.4|6493.1|6489.4|143
1750912800000|2025-06-26 04:40:00|6495.2|6491.4|6495.2|6491.4|6496.2|6492.5|6494.3|6491|41
1750913100000|2025-06-26 04:45:00|6495.3|6491.5|6496.2|6492.4|6496.2|6493.4|6494.3|6491.4|18
1750913400000|2025-06-26 04:50:00|6495.3|6492.5|6495.2|6491.4|6496.2|6492.5|6492.7|6489.4|52
1750913700000|2025-06-26 04:55:00|6494.3|6491.5|6493.3|6489.5|6495.4|6492.5|6493.2|6489.4|22
1750914000000|2025-06-26 05:00:00|6493.2|6489.4|6494.4|6490.6|6494.4|6491.5|6491.4|6488.5|51
1750914300000|2025-06-26 05:05:00|6494.3|6491.5|6494.3|6490.5|6495.3|6492.5|6493.2|6489.5|35
1750914600000|2025-06-26 05:10:00|6494.2|6491.4|6495.3|6492.5|6495.3|6492.5|6492.2|6488.5|61
1750914900000|2025-06-26 05:15:00|6496.3|6493.5|6495.2|6492.4|6496.7|6493.5|6494.3|6491.4|21
1750915200000|2025-06-26 05:20:00|6495.3|6492.5|6495.3|6491.5|6496.3|6492.5|6494.2|6491.3|18
1750915500000|2025-06-26 05:25:00|6494.4|6491.6|6493.2|6489.4|6494.4|6491.6|6491.8|6488.5|33
1750915800000|2025-06-26 05:30:00|6493.1|6489.3|6493.2|6490.4|6493.3|6490.4|6487.1|6484.3|235
1750916100000|2025-06-26 05:35:00|6493.3|6489.5|6498.2|6495.4|6498.2|6495.4|6491.1|6487.5|155
1750916400000|2025-06-26 05:40:00|6498.1|6495.3|6490.1|6487.3|6499|6495.3|6490.1|6487.3|114
1750916700000|2025-06-26 05:45:00|6490.9|6488.1|6488.1|6485.3|6492.2|6489.3|6487.2|6483.9|79
1750917000000|2025-06-26 05:50:00|6487.3|6484.5|6491|6487.2|6492.1|6489.2|6487.2|6484.3|98
1750917300000|2025-06-26 05:55:00|6490.9|6488.1|6492|6488.2|6495.9|6492.2|6488|6485.2|131
1750917600000|2025-06-26 06:00:00|6490|6487.2|6491|6488.2|6493|6490.1|6485.9|6482.2|175
1750917900000|2025-06-26 06:05:00|6491.8|6489|6495|6491.2|6495.4|6492.1|6488.9|6486.1|105
1750918200000|2025-06-26 06:10:00|6494.9|6492.1|6500.8|6498|6501.9|6499.1|6494.9|6491.2|221
1750918500000|2025-06-26 06:15:00|6501.7|6497.9|6513.6|6509.8|6516.5|6513.6|6500.8|6497.9|511
1750918800000|2025-06-26 06:20:00|6513.5|6510.7|6510.5|6507.7|6513.6|6510.7|6505.6|6502.7|229
1750919100000|2025-06-26 06:25:00|6510.4|6507.6|6516.3|6512.5|6518.7|6515.4|6510.3|6507.2|230
1750919400000|2025-06-26 06:30:00|6515.4|6512.6|6522.3|6518.5|6525.2|6522.2|6515.3|6512.5|415
1750919700000|2025-06-26 06:35:00|6522.2|6519.4|6521.2|6518.4|6524.5|6521.6|6521.2|6517.5|126
1750920000000|2025-06-26 06:40:00|6521.3|6517.5|6517.2|6514.4|6521.3|6517.6|6515.2|6512.1|242
1750920300000|2025-06-26 06:45:00|6517.3|6513.5|6516|6513.2|6519|6515.4|6514.2|6510.5|275
1750920600000|2025-06-26 06:50:00|6515.1|6512.3|6526|6522.2|6528.9|6526.1|6513.1|6510.3|425
1750920900000|2025-06-26 06:55:00|6525.9|6522.1|6524.6|6520.8|6527.9|6525.1|6520.9|6518.1|729
1750921200000|2025-06-26 07:00:00|6524.5|6520.7|6516.8|6514|6524.6|6520.8|6509.7|6506|529
1750921500000|2025-06-26 07:05:00|6517.7|6513.9|6508.9|6506.1|6517.8|6514.1|6507.9|6505|362
1750921800000|2025-06-26 07:10:00|6508.8|6505.1|6500.1|6496.3|6510.8|6508|6498.7|6495.2|653
1750922100000|2025-06-26 07:15:00|6499.1|6495.4|6486.3|6483.5|6500.1|6497.3|6482.4|6479.5|611
1750922400000|2025-06-26 07:20:00|6486.1|6483.3|6491.2|6488.4|6494.1|6491.3|6483.3|6480.4|353
1750922700000|2025-06-26 07:25:00|6490.4|6487.6|6486.1|6482.3|6492|6488.3|6483.2|6480.4|445
1750923000000|2025-06-26 07:30:00|6485.2|6482.4|6472.4|6469.6|6486.2|6482.9|6471.3|6468.1|494
1750923300000|2025-06-26 07:35:00|6472.3|6469.5|6470.5|6467.7|6479.3|6476.5|6468.5|6465.2|407
1750923600000|2025-06-26 07:40:00|6471.4|6467.6|6474.2|6471.4|6475.5|6472.6|6470.5|6467.6|270
1750923900000|2025-06-26 07:45:00|6474.3|6470.5|6482.1|6479.3|6484.6|6481.4|6473.5|6470.4|333
1750924200000|2025-06-26 07:50:00|6483|6480.2|6481.1|6478.3|6488.2|6485.4|6479.2|6476.3|310
1750924500000|2025-06-26 07:55:00|6481.2|6478.4|6485.2|6481.4|6488.3|6485.3|6480.3|6477.5|189
1750924800000|2025-06-26 08:00:00|6485.1|6481.3|6476.3|6473.5|6492.2|6489.3|6473.4|6470.6|702
1750925100000|2025-06-26 08:05:00|6476.4|6473.6|6482.2|6478.4|6486.1|6482.4|6474.5|6471.6|323
1750925400000|2025-06-26 08:10:00|6481.3|6478.5|6472.6|6468.8|6482.2|6478.5|6471.6|6468.7|397
1750925700000|2025-06-26 08:15:00|6472.5|6468.7|6463.9|6460.1|6478.7|6475.8|6459.8|6457|598
1750926000000|2025-06-26 08:20:00|6463.8|6460|6468.7|6464.9|6469.7|6466.8|6453.3|6450.2|1427
1750926300000|2025-06-26 08:25:00|6467.8|6465|6475.5|6471.7|6477.7|6474.9|6458.9|6455.9|956
1750926600000|2025-06-26 08:30:00|6475.4|6472.6|6477.2|6474.4|6482.5|6479.4|6472.4|6469.6|809
1750926900000|2025-06-26 08:35:00|6476.4|6473.6|6468.2|6465.4|6476.4|6473.6|6463|6459.5|412
1750927200000|2025-06-26 08:40:00|6468.3|6464.5|6471.3|6467.5|6474.8|6471.6|6466.4|6463.5|303
1750927500000|2025-06-26 08:45:00|6470.4|6467.6|6465.5|6462.7|6472.4|6469.4|6463.4|6460.6|369
1750927800000|2025-06-26 08:50:00|6464.6|6461.7|6458.3|6455.5|6473.3|6470.4|6456.6|6453.7|575
1750928100000|2025-06-26 08:55:00|6458.4|6455.6|6458.6|6454.8|6465.5|6462.6|6454.6|6451.3|422
1750928400000|2025-06-26 09:00:00|6458.7|6454.9|6446.8|6444|6460.8|6458|6445.8|6442.9|1277
1750928700000|2025-06-26 09:05:00|6447.6|6444.8|6450.7|6447.9|6457.2|6453.4|6443|6440.1|1326
1750929000000|2025-06-26 09:10:00|6451.7|6448.8|6442.9|6440.1|6454.7|6451.8|6442.9|6440|665
1750929300000|2025-06-26 09:15:00|6443|6440.2|6446.9|6444.1|6451.9|6449|6439.1|6436.2|441
1750929600000|2025-06-26 09:20:00|6446.4|6443.1|6451.1|6447.3|6453|6450.2|6445.9|6443|237
1750929900000|2025-06-26 09:25:00|6451|6447.2|6454.8|6452|6461.7|6458.9|6450.1|6447.2|528
1750930200000|2025-06-26 09:30:00|6454.9|6451.1|6466.8|6463|6468.7|6465.9|6453.9|6451.1|384
1750930500000|2025-06-26 09:35:00|6466.7|6463.9|6469.8|6467|6476.1|6472.9|6463.8|6460.1|513
1750930800000|2025-06-26 09:40:00|6469.9|6466.1|6479|6476.2|6481.9|6479.1|6467.9|6465|460
1750931100000|2025-06-26 09:45:00|6479.1|6475.3|6477|6474.2|6483.1|6480.3|6476|6472.3|354
1750931400000|2025-06-26 09:50:00|6478|6475.2|6465|6461.2|6478|6475.2|6463.1|6460.2|600
1750931700000|2025-06-26 09:55:00|6464.9|6462.1|6476.5|6473.7|6479.1|6475.8|6462|6459.1|442
1750932000000|2025-06-26 10:00:00|6477.4|6473.6|6482.5|6479.7|6491.4|6488.6|6476.5|6473.6|763
1750932300000|2025-06-26 10:05:00|6482.6|6478.8|6482.6|6479.8|6486.5|6483.7|6476.2|6472.8|332
1750932600000|2025-06-26 10:10:00|6483.5|6479.7|6486.3|6482.5|6487.6|6484.6|6481.4|6478.6|399
1750932900000|2025-06-26 10:15:00|6485.4|6482.6|6484.5|6480.7|6487.5|6484.6|6482.3|6478.6|297
1750933200000|2025-06-26 10:20:00|6483.6|6480.8|6486.6|6482.8|6490.6|6487.7|6481.6|6478.3|388
1750933500000|2025-06-26 10:25:00|6485.6|6482.6|6479.7|6476.9|6487.6|6484.7|6475.7|6472.8|491
1750933800000|2025-06-26 10:30:00|6479.8|6477|6479.9|6476.1|6483.6|6479.9|6472.8|6469.9|388
1750934100000|2025-06-26 10:35:00|6479.8|6477|6485.6|6482.8|6488.7|6485.8|6479.8|6477|320
1750934400000|2025-06-26 10:40:00|6485.7|6481.9|6498.6|6495.8|6499.5|6496.7|6485.6|6481.9|399
1750934700000|2025-06-26 10:45:00|6497.7|6494.8|6503.5|6500.7|6508.3|6505.5|6495.6|6492.7|551
1750935000000|2025-06-26 10:50:00|6504.4|6500.6|6500.5|6496.7|6504.4|6501.5|6495.4|6492.6|230
1750935300000|2025-06-26 10:55:00|6499.5|6496.6|6499.5|6495.7|6501.6|6498.7|6496.5|6493.6|196
1750935600000|2025-06-26 11:00:00|6497|6494.2|6496.6|6493.8|6500.4|6496.7|6491.5|6488.7|295
1750935900000|2025-06-26 11:05:00|6496.5|6493.7|6498.3|6495.5|6501.5|6498.5|6496.5|6493.7|171
1750936200000|2025-06-26 11:10:00|6498.4|6495.6|6492.5|6488.7|6503.3|6500.5|6492.4|6488.7|179
1750936500000|2025-06-26 11:15:00|6491.6|6488.8|6497.5|6493.7|6498.5|6494.8|6490.6|6487.7|163
1750936800000|2025-06-26 11:20:00|6497.4|6494.6|6497.5|6493.7|6500.5|6497.7|6494.5|6490.8|294
1750937100000|2025-06-26 11:25:00|6497.4|6493.6|6497.5|6493.7|6499.4|6496.1|6493.7|6490.4|181
1750937400000|2025-06-26 11:30:00|6496.6|6493.8|6496.4|6492.6|6500.4|6497.5|6491.5|6488.6|348
1750937700000|2025-06-26 11:35:00|6496.3|6493.5|6489.3|6486.5|6497.5|6494.6|6489.2|6486.3|388
1750938000000|2025-06-26 11:40:00|6489.4|6485.6|6487.3|6484.5|6491.3|6488.3|6486.3|6483|519
1750938300000|2025-06-26 11:45:00|6487.2|6484.4|6487.3|6484.5|6494.3|6491.1|6487.2|6484.4|470
1750938600000|2025-06-26 11:50:00|6487.4|6483.6|6503.1|6500.3|6504.9|6501.6|6484.8|6481.5|311
1750938900000|2025-06-26 11:55:00|6504.1|6501.4|6504.2|6500.4|6507|6503.4|6503.1|6500.2|369
1750939200000|2025-06-26 12:00:00|6504.9|6502.1|6509.7|6506.9|6516.7|6513|6504.9|6502.1|1219
1750939500000|2025-06-26 12:05:00|6508.9|6506.1|6509.4|6505.6|6512.6|6509.7|6507.5|6504.2|475
1750939800000|2025-06-26 12:10:00|6508.5|6505.7|6500.5|6497.7|6510.4|6506.7|6500.5|6497.6|320
1750940100000|2025-06-26 12:15:00|6501.4|6498.6|6497.7|6494.9|6501.5|6498.7|6497.6|6494.8|326
1750940400000|2025-06-26 12:20:00|6497.6|6494.8|6499.4|6496.6|6499.6|6496.8|6491.6|6488.8|481
1750940700000|2025-06-26 12:25:00|6499.5|6496.7|6501.4|6497.6|6506.5|6503.7|6499.5|6496.7|506
1750941000000|2025-06-26 12:30:00|6501.3|6498.5|6498.4|6495.6|6508.4|6505.6|6496.5|6493.6|598
1750941300000|2025-06-26 12:35:00|6498.5|6494.7|6473.3|6470.5|6498.7|6495.9|6468.4|6465.6|2296
1750941600000|2025-06-26 12:40:00|6472.5|6469.7|6469.7|6466.9|6472.5|6469.7|6465.5|6462.7|1544
1750941900000|2025-06-26 12:45:00|6469.8|6466|6478.2|6474.4|6480.3|6477.5|6468|6464.9|1446
1750942200000|2025-06-26 12:50:00|6479|6475.4|6474.4|6471.6|6483.3|6480.4|6474.4|6471.6|359
1750942500000|2025-06-26 12:55:00|6473.9|6470.6|6475.1|6472.3|6480|6477.2|6467.4|6464.5|744
1750942800000|2025-06-26 13:00:00|6476.1|6473.1|6499.8|6497|6500.8|6498|6469.3|6466.5|2096
1750943100000|2025-06-26 13:05:00|6499.9|6497.1|6531.6|6528.8|6534.6|6531.7|6498.9|6496|3472
1750943400000|2025-06-26 13:10:00|6530.8|6528|6520.7|6517.9|6534.5|6530.8|6519.7|6516.8|1597
1750943700000|2025-06-26 13:15:00|6521.6|6518.8|6517.8|6515|6536.3|6533.5|6517|6514.1|2307
1750944000000|2025-06-26 13:20:00|6517.9|6515.1|6519.7|6516.9|6536.3|6533.4|6516.7|6513.8|1813
1750944300000|2025-06-26 13:25:00|6520.6|6516.8|6518.7|6515.9|6524.7|6521.9|6515.9|6513|948
1750944600000|2025-06-26 13:30:00|6518|6514.2|6529.9|6527.1|6537.9|6534.7|6508.9|6506.1|2155
1750944900000|2025-06-26 13:35:00|6529.1|6526.3|6527.8|6524|6534.7|6531|6521|6518.1|901
1750945200000|2025-06-26 13:40:00|6526.8|6524.1|6536.8|6534|6537.9|6535|6513.3|6510.4|1510
1750945500000|2025-06-26 13:45:00|6536.9|6534.1|6519.1|6515.3|6536.9|6534.1|6513.2|6510|1674
1750945800000|2025-06-26 13:50:00|6518.2|6515.4|6526.9|6523.1|6536.7|6533.9|6503.7|6500.7|2064
1750946100000|2025-06-26 13:55:00|6527.6|6524.8|6514.1|6510.3|6532.9|6530|6512.9|6510.1|1115
1750946400000|2025-06-26 14:00:00|6513.2|6510.4|6512.1|6509.3|6518.1|6515.3|6506.2|6503.3|1061
1750946700000|2025-06-26 14:05:00|6512.9|6510.1|6524.2|6521.4|6526.2|6523.3|6511.1|6508.3|1357
1750947000000|2025-06-26 14:10:00|6524.1|6521.3|6541.7|6537.9|6544.7|6541.8|6515.4|6512.5|2774
1750947300000|2025-06-26 14:15:00|6541.6|6538.8|6546.7|6543.9|6563.5|6560.6|6540|6536.6|2589
1750947600000|2025-06-26 14:20:00|6546.6|6543.8|6545.7|6542.9|6548.8|6546|6539.8|6537|1327
1750947900000|2025-06-26 14:25:00|6546.6|6543.8|6561.2|6558.4|6572.5|6569.2|6544.7|6541.9|4242
1750948200000|2025-06-26 14:30:00|6560.2|6557.4|6565.9|6562.1|6569.9|6567.1|6554.3|6550.5|1588
1750948500000|2025-06-26 14:35:00|6565.8|6563|6576.4|6573.6|6578.3|6575.5|6562.9|6560|1723
1750948800000|2025-06-26 14:40:00|6577.3|6573.5|6569.5|6566.7|6587.9|6584.8|6566.6|6563.8|3292
1750949100000|2025-06-26 14:45:00|6569.6|6566.8|6575|6572.2|6577.8|6574.1|6564.6|6561.7|2304
1750949400000|2025-06-26 14:50:00|6574.9|6572.1|6584.7|6580.9|6585.6|6582.8|6567|6564.2|2134
1750949700000|2025-06-26 14:55:00|6584.6|6581.8|6583.7|6580.9|6586.5|6583.2|6573.8|6570.9|1741
1750950000000|2025-06-26 15:00:00|6584.5|6581.7|6587.6|6583.8|6587.7|6584.8|6577.9|6574.9|2109
1750950300000|2025-06-26 15:05:00|6587.5|6584.7|6593.5|6590.7|6604.4|6601.4|6585.7|6582.9|4051
1750950600000|2025-06-26 15:10:00|6592.7|6589.9|6587.6|6584.8|6595.4|6592.6|6586.7|6583.4|2201
1750950900000|2025-06-26 15:15:00|6587.5|6584.7|6593.7|6590.9|6598.6|6594.9|6583.6|6580.8|1807
1750951200000|2025-06-26 15:20:00|6594.4|6591.6|6600.8|6598|6603.1|6600|6588|6584.8|2097
1750951500000|2025-06-26 15:25:00|6600.9|6597.1|6599.8|6597|6611|6608.1|6594.8|6591.1|2754
1750951800000|2025-06-26 15:30:00|6599.9|6596.1|6593|6589.2|6606|6603.2|6587|6584.2|1650
1750952100000|2025-06-26 15:35:00|6592.9|6589.1|6594.2|6590.4|6600|6597.2|6591.1|6588.2|1218
1750952400000|2025-06-26 15:40:00|6594.1|6591.3|6593.1|6590.3|6601.1|6597.4|6591.1|6588.3|1231
1750952700000|2025-06-26 15:45:00|6592.3|6589.5|6589.4|6586.6|6594.1|6591.3|6577.5|6573.8|2455
1750953000000|2025-06-26 15:50:00|6588.6|6585.8|6586|6583.2|6595|6591.7|6581.9|6579|1414
1750953300000|2025-06-26 15:55:00|6586.9|6583.1|6557.3|6554.5|6589|6586.1|6554.2|6550.4|3966
1750953600000|2025-06-26 16:00:00|6558.9|6556.1|6562.4|6559.6|6563.4|6560.6|6545.6|6542.7|2596
1750953900000|2025-06-26 16:05:00|6562.3|6559.5|6565.5|6562.7|6568.7|6565.9|6555.5|6552.6|1092
1750954200000|2025-06-26 16:10:00|6565.4|6562.6|6550.8|6548|6567.4|6564.6|6549.8|6546.9|668
1750954500000|2025-06-26 16:15:00|6551.7|6547.9|6556.7|6553.9|6559.6|6556.8|6549.7|6546.5|801
1750954800000|2025-06-26 16:20:00|6557.6|6553.8|6553.5|6550.7|6563.5|6559.9|6552.5|6549.7|664
1750955100000|2025-06-26 16:25:00|6553.6|6550.8|6554.4|6551.6|6558.5|6555.6|6553.4|6550.5|653
1750955400000|2025-06-26 16:30:00|6554.3|6551.5|6549.6|6546.8|6556.4|6553.6|6549.4|6546.5|970
1750955700000|2025-06-26 16:35:00|6548.7|6545.9|6552.7|6549.9|6558.5|6555.7|6546.8|6544|1150
1750956000000|2025-06-26 16:40:00|6553.6|6549.8|6555.6|6552.8|6556.7|6553.9|6549.6|6546.8|904
1750956300000|2025-06-26 16:45:00|6554.8|6552|6567.5|6564.7|6568.9|6565.6|6552.9|6549.6|1608
1750956600000|2025-06-26 16:50:00|6568.2|6565.4|6579|6576.2|6584.2|6580.3|6568.2|6565.4|1825
1750956900000|2025-06-26 16:55:00|6578.2|6575.4|6576.9|6573.1|6583|6580.1|6575.3|6572.2|791
1750957200000|2025-06-26 17:00:00|6576|6573.2|6562.2|6558.4|6578|6575.1|6561.1|6557.4|1392
1750957500000|2025-06-26 17:05:00|6561.3|6558.5|6528.8|6526|6563.2|6560.4|6513.9|6511|4708
1750957800000|2025-06-26 17:10:00|6529.7|6525.9|6525.7|6521.9|6539.5|6536.7|6509.1|6506.3|3850
1750958100000|2025-06-26 17:15:00|6526.7|6522.9|6526.5|6523.7|6545.9|6542.6|6514.7|6510.9|2550
1750958400000|2025-06-26 17:20:00|6526.7|6523.9|6519.5|6515.7|6532.5|6528.8|6516.6|6513|1145
1750958700000|2025-06-26 17:25:00|6519.3|6516.5|6527.3|6524.5|6530.2|6527.4|6519.3|6516.5|747
1750959000000|2025-06-26 17:30:00|6527.4|6523.6|6537.1|6534.3|6541.6|6538.3|6522.2|6519.2|1122
1750959300000|2025-06-26 17:35:00|6537|6534.2|6523.4|6520.6|6538.1|6535.2|6518.5|6515.6|1055
1750959600000|2025-06-26 17:40:00|6523.5|6519.7|6523.4|6519.6|6527.5|6523.7|6520.4|6517.3|602
1750959900000|2025-06-26 17:45:00|6523.5|6519.7|6528.6|6524.8|6531.5|6528.6|6523.4|6519.7|1252
1750960200000|2025-06-26 17:50:00|6527.7|6524.9|6525.3|6521.5|6539.1|6535.8|6524.4|6521.5|839
1750960500000|2025-06-26 17:55:00|6525.1|6522.3|6516.4|6513.6|6526.4|6523.6|6513|6509.7|1317
1750960800000|2025-06-26 18:00:00|6517.3|6514.5|6503.6|6500.8|6520.6|6517.7|6502.6|6499.8|1581
1750961100000|2025-06-26 18:05:00|6504.6|6501.3|6481.4|6477.6|6516.4|6512.6|6474.4|6471.5|4230
1750961400000|2025-06-26 18:10:00|6480.4|6477.7|6473.3|6470.5|6488.2|6485.4|6471.1|6467.7|2253
1750961700000|2025-06-26 18:15:00|6474.1|6470.3|6476|6472.2|6486.1|6483|6473.6|6470.3|2174
1750962000000|2025-06-26 18:20:00|6475.1|6472.3|6477.8|6475|6486.1|6483|6472.1|6469.2|1941
1750962300000|2025-06-26 18:25:00|6478.8|6476|6495.6|6492.8|6498.1|6494.9|6477.8|6475|4092
1750962600000|2025-06-26 18:30:00|6494.7|6491.9|6498|6495.2|6500.1|6497.1|6493.2|6490.3|2377
1750962900000|2025-06-26 18:35:00|6498.9|6495.1|6499.8|6497|6504.1|6500.9|6496|6493.2|1097
1750963200000|2025-06-26 18:40:00|6500.7|6497.9|6492.9|6490.1|6501.8|6498.2|6490|6487.2|1229
1750963500000|2025-06-26 18:45:00|6493|6490.2|6496.9|6494.1|6498.9|6496.1|6492.9|6490.1|309
1750963800000|2025-06-26 18:50:00|6496.8|6494|6493|6490.2|6497|6494.2|6492.9|6489.4|657
1750964100000|2025-06-26 18:55:00|6492.8|6490|6499.8|6497|6502.3|6499|6491.2|6488.3|638
1750964400000|2025-06-26 19:00:00|6498.8|6496|6504.8|6502|6509.1|6506|6497.8|6494.5|1055
1750964700000|2025-06-26 19:05:00|6505.7|6501.9|6516.8|6514|6518.7|6515|6503.8|6501|331
1750965000000|2025-06-26 19:10:00|6517.6|6514.8|6518.8|6516|6519.9|6517|6516.8|6513.5|253
1750965300000|2025-06-26 19:15:00|6518.7|6515.9|6507.9|6505.1|6520.7|6517.9|6507.9|6505.1|640
1750965600000|2025-06-26 19:20:00|6507|6504.2|6504|6501.2|6509|6506.1|6502.9|6500.1|204
1750965900000|2025-06-26 19:25:00|6504.9|6501.1|6511.7|6508.9|6512.1|6509.2|6503|6500.2|252
1750966200000|2025-06-26 19:30:00|6512|6509.2|6512.9|6510.1|6513.9|6511.1|6508.3|6505.3|237
1750966500000|2025-06-26 19:35:00|6513|6510.2|6513.9|6511.1|6514.9|6512.1|6508.1|6505.2|163
1750966800000|2025-06-26 19:40:00|6514|6510.2|6511.2|6508.4|6515.1|6512.3|6511.2|6508.4|400
1750967100000|2025-06-26 19:45:00|6511.3|6507.5|6508.3|6505.5|6514.4|6511.5|6507.4|6504.5|227
1750967400000|2025-06-26 19:50:00|6508.2|6505.4|6507.4|6504.6|6511.2|6508.4|6504.4|6501.6|449
1750967700000|2025-06-26 19:55:00|6507.3|6504.5|6514.3|6511.5|6520.3|6517.4|6507.3|6504.5|483
1750968000000|2025-06-26 20:00:00|6515.3|6512.5|6523.3|6520.5|6523.3|6520.5|6512.2|6509.4|344
1750968300000|2025-06-26 20:05:00|6524.2|6520.4|6522.2|6518.4|6525.3|6521.6|6520.3|6517.4|233
1750968600000|2025-06-26 20:10:00|6522|6519.2|6515.2|6512.4|6523.2|6519.5|6514.2|6511.4|186
1750968900000|2025-06-26 20:15:00|6516.2|6513.4|6509.2|6506.4|6519.1|6516.2|6508.2|6505.3|279
1750969200000|2025-06-26 20:20:00|6508.4|6505.6|6506.2|6503.4|6513.3|6510.4|6505.3|6502.5|226
1750969500000|2025-06-26 20:25:00|6507.2|6503.3|6504.2|6501.4|6507.3|6504.4|6503.3|6500.4|250
1750969800000|2025-06-26 20:30:00|6504.3|6500.5|6505.2|6502.4|6507.3|6504.3|6503.3|6499.5|186
1750970100000|2025-06-26 20:35:00|6505.3|6502.5|6499.2|6496.4|6506.3|6503.4|6499.2|6496.4|129
1750970400000|2025-06-26 20:40:00|6499.3|6496.5|6496.5|6492.7|6501.2|6497.5|6495.6|6492.7|676
1750970700000|2025-06-26 20:45:00|6496.4|6493.6|6489.2|6485.4|6496.5|6493.6|6488.4|6485.4|181
1750971000000|2025-06-26 20:50:00|6489.4|6486.6|6489.3|6486.5|6490.3|6487.4|6486.4|6483.3|136
1750971300000|2025-06-26 20:55:00|6490.2|6486.4|6493.4|6489.6|6494.2|6490.5|6490.1|6486.4|217
1750975200000|2025-06-26 22:00:00|6499.2|6495.4|6514.8|6511|6523.7|6519.9|6499.2|6495.4|321
1750975500000|2025-06-26 22:05:00|6514.7|6511.9|6511.8|6509|6516.8|6513|6511.7|6508|43
1750975800000|2025-06-26 22:10:00|6511.9|6508.1|6512.7|6509.9|6516.8|6511|6511.7|6508|10
1750976100000|2025-06-26 22:15:00|6512.4|6509.6|6511.6|6508.8|6512.8|6509.9|6511.5|6507.8|34
1750976400000|2025-06-26 22:20:00|6511.7|6507.9|6514.5|6510.7|6514.5|6510.7|6510.2|6506.9|40
1750976700000|2025-06-26 22:25:00|6514.7|6510.9|6513.5|6509.7|6514.7|6511.8|6510.6|6507.7|53
1750977000000|2025-06-26 22:30:00|6512.6|6509.8|6512.4|6508.6|6513.6|6510.8|6509.7|6506.8|39
1750977300000|2025-06-26 22:35:00|6511.5|6508.7|6511.6|6508.8|6512.5|6509.5|6510.5|6506.8|33
1750977600000|2025-06-26 22:40:00|6510.6|6507.8|6507.6|6503.8|6510.6|6507.8|6505.6|6502.7|81
1750977900000|2025-06-26 22:45:00|6507.2|6503.4|6501.8|6499|6508.7|6505|6501.5|6498.7|45
1750978200000|2025-06-26 22:50:00|6501.5|6498.7|6504.6|6501.8|6504.8|6501.8|6501.5|6498.7|133
1750978500000|2025-06-26 22:55:00|6504.9|6502.1|6512.1|6508.3|6515.4|6510.8|6504.9|6501.8|98
1750978800000|2025-06-26 23:00:00|6512.5|6508.7|6513.5|6509.7|6514.9|6511.6|6512|6508.2|49
1750979100000|2025-06-26 23:05:00|6513.4|6509.6|6514.4|6510.6|6514.4|6510.7|6512.5|6508.7|34
1750979400000|2025-06-26 23:10:00|6513.5|6510.7|6511.4|6507.6|6513.5|6510.7|6510.4|6506.6|96
1750979700000|2025-06-26 23:15:00|6510.4|6506.7|6511.3|6507.5|6511.3|6507.7|6510.3|6506.5|9
1750980000000|2025-06-26 23:20:00|6510.3|6506.5|6511.3|6507.5|6511.3|6507.6|6509.4|6506.5|11
1750980300000|2025-06-26 23:25:00|6510.4|6507.6|6510.3|6506.5|6511.3|6507.6|6509.4|6506.5|6
1750980600000|2025-06-26 23:30:00|6510.4|6506.6|6511.1|6507.3|6511.3|6508.2|6510.2|6506.5|19
1750980900000|2025-06-26 23:35:00|6511.2|6507.4|6511.2|6508.4|6511.6|6508.4|6511.1|6507.3|2
1750981200000|2025-06-26 23:40:00|6511.1|6508.3|6511.2|6508.4|6511.3|6508.4|6510.2|6507.4|5
1750981500000|2025-06-26 23:45:00|6511.1|6508.3|6510.1|6506.3|6511.1|6508.3|6508.3|6505.3|29
1750981800000|2025-06-26 23:50:00|6509.1|6505.2|6511.1|6507.3|6511.2|6507.4|6508.1|6505.2|27
1750982100000|2025-06-26 23:55:00|6511|6508.2|6510.1|6506.3|6511.2|6508.3|6510.1|6506.3|19
1750982400000|2025-06-27 00:00:00|6509.1|6505.6|6509.4|6505.6|6510.3|6507.5|6502.4|6499.6|262
1750982700000|2025-06-27 00:05:00|6509.3|6506.5|6510.3|6506.5|6513.4|6510.5|6508.5|6505.5|95
1750983000000|2025-06-27 00:10:00|6512.6|6508.8|6510.4|6506.6|6513.2|6509.5|6509.4|6506.5|95
1750983300000|2025-06-27 00:15:00|6510.3|6507.5|6510.3|6507.5|6518.7|6515.1|6508.6|6505.7|252
1750983600000|2025-06-27 00:20:00|6510.4|6507.6|6509.4|6506.6|6510.4|6507.6|6507.5|6504.6|94
1750983900000|2025-06-27 00:25:00|6509.2|6506.4|6510.1|6506.3|6510.1|6507.2|6505.2|6501.4|166
1750984200000|2025-06-27 00:30:00|6510|6507.2|6512|6508.2|6513.1|6510.2|6509.1|6506.2|34
1750984500000|2025-06-27 00:35:00|6512.1|6508.3|6509|6506.2|6512.1|6509.2|6509|6506.1|26
1750984800000|2025-06-27 00:40:00|6509.9|6506.1|6512|6509.2|6512.1|6509.2|6509|6506.1|27
1750985100000|2025-06-27 00:45:00|6511.9|6509.1|6513.8|6510|6515|6511.3|6511.9|6509.1|64
1750985400000|2025-06-27 00:50:00|6513|6510.2|6509.9|6507.1|6513.8|6510.2|6509.3|6506.1|32
1750985700000|2025-06-27 00:55:00|6509.8|6507|6513.9|6510.1|6515|6512.2|6508.9|6506|63
1750986000000|2025-06-27 01:00:00|6514.7|6511.9|6522|6518.2|6529|6526.1|6514.7|6511.9|473
1750986300000|2025-06-27 01:05:00|6521.9|6519.1|6526|6522.2|6529|6525.3|6519.9|6517.1|153
1750986600000|2025-06-27 01:10:00|6525.9|6523.1|6528.9|6525.1|6529|6526.1|6524.5|6521.2|153
1750986900000|2025-06-27 01:15:00|6527.9|6526|6525.9|6523.1|6529|6526.1|6524|6521.1|223
1750987200000|2025-06-27 01:20:00|6526.7|6522.9|6522|6519.2|6527|6524.1|6521.8|6518.9|79
1750987500000|2025-06-27 01:25:00|6521.8|6519|6521.8|6519|6523.7|6520.9|6518.7|6515.9|302
1750987800000|2025-06-27 01:30:00|6521.9|6518.1|6527.9|6524.1|6529.9|6527|6521.4|6518.1|160
1750988100000|2025-06-27 01:35:00|6527.8|6524|6523.8|6521|6527.8|6524.8|6523.8|6520.9|68
1750988400000|2025-06-27 01:40:00|6523.9|6520.1|6524.8|6522|6529.6|6526.8|6523|6520|90
1750988700000|2025-06-27 01:45:00|6524.9|6522.1|6526.9|6523.1|6526.9|6524|6522.8|6520|37
1750989000000|2025-06-27 01:50:00|6526.8|6524|6533.9|6530.1|6535.8|6532.1|6524.9|6522.1|165
1750989300000|2025-06-27 01:55:00|6533.5|6530.7|6532.7|6529.9|6535.8|6532.9|6530.7|6527.9|135
1750989600000|2025-06-27 02:00:00|6532.8|6529|6536.7|6533.9|6538.7|6535.9|6531.7|6528.8|180
1750989900000|2025-06-27 02:05:00|6535.9|6533.1|6535.7|6532.9|6538.8|6535.9|6533.8|6530.9|111
1750990200000|2025-06-27 02:10:00|6535.8|6533|6536.8|6533|6537.8|6534.9|6533.7|6530.8|98
1750990500000|2025-06-27 02:15:00|6536.6|6532.8|6535.7|6532.9|6537.8|6534.9|6534.7|6531.8|60
1750990800000|2025-06-27 02:20:00|6535.8|6532|6533.7|6530.9|6536.5|6533.6|6533.7|6530.9|68
1750991100000|2025-06-27 02:25:00|6534.5|6530.7|6535.6|6532.8|6536.5|6532.8|6531.8|6529|41
1750991400000|2025-06-27 02:30:00|6534.6|6531.8|6534.6|6531.8|6536.7|6533.8|6533.6|6530.7|89
1750991700000|2025-06-27 02:35:00|6534.7|6531.9|6528.6|6525.8|6537.6|6534.8|6527.6|6524.7|94
1750992000000|2025-06-27 02:40:00|6529.5|6525.7|6528.6|6525.8|6530.7|6527.8|6526.8|6523.9|97
1750992300000|2025-06-27 02:45:00|6528.7|6525.9|6536.7|6533.9|6536.7|6533.9|6528.7|6525.9|85
1750992600000|2025-06-27 02:50:00|6535.9|6533.1|6536.6|6533.8|6541.6|6537.9|6535.6|6532.1|103
1750992900000|2025-06-27 02:55:00|6536.7|6532.9|6532.7|6529.9|6537.7|6534.8|6531.8|6528.5|55
1750993200000|2025-06-27 03:00:00|6533.5|6529.7|6535.6|6532.8|6536.6|6533.7|6532.7|6529.7|61
1750993500000|2025-06-27 03:05:00|6535.5|6532.7|6531.5|6528.7|6535.7|6532.8|6528.6|6525.8|86
1750993800000|2025-06-27 03:10:00|6531.6|6527.8|6526.5|6523.7|6531.6|6528.7|6526.5|6522.8|77
1750994100000|2025-06-27 03:15:00|6527.4|6523.6|6526.5|6523.7|6528.6|6525.7|6524.5|6521.7|113
1750994400000|2025-06-27 03:20:00|6526.6|6522.8|6523.5|6520.7|6527.6|6524.7|6522.6|6519.8|123
1750994700000|2025-06-27 03:25:00|6523.6|6519.8|6523.4|6520.6|6524.6|6521.7|6520.5|6517.4|185
1750995000000|2025-06-27 03:30:00|6523.6|6519.8|6528.4|6525.6|6528.9|6525.6|6522.4|6518.8|133
1750995300000|2025-06-27 03:35:00|6527.7|6524.9|6528.5|6524.7|6528.5|6525.6|6524.5|6521.6|58
1750995600000|2025-06-27 03:40:00|6528.4|6524.6|6528.4|6525.6|6529.4|6526.6|6526.4|6522.6|54
1750995900000|2025-06-27 03:45:00|6527.6|6524.8|6525.5|6521.7|6527.6|6524.8|6524.5|6521.6|63
1750996200000|2025-06-27 03:50:00|6524.5|6520.7|6524.4|6521.6|6524.5|6521.6|6522.5|6519.7|46
1750996500000|2025-06-27 03:55:00|6523.4|6520.6|6521.4|6518.6|6523.5|6520.7|6521.4|6518.6|33
1750996800000|2025-06-27 04:00:00|6520.5|6517.7|6524.3|6521.5|6524.5|6521.7|6520.4|6517.6|114
1750997100000|2025-06-27 04:05:00|6524.5|6521.7|6531.3|6528.5|6532.3|6529.4|6524.3|6521.5|65
1750997400000|2025-06-27 04:10:00|6531.4|6527.6|6532.3|6529.5|6532.3|6529.5|6526.9|6523.6|115
1750997700000|2025-06-27 04:15:00|6532.4|6528.6|6533.3|6530.5|6535.4|6531.7|6532.3|6528.6|61
1750998000000|2025-06-27 04:20:00|6534.2|6530.4|6537.2|6534.4|6537.3|6534.4|6533.3|6530.4|63
1750998300000|2025-06-27 04:25:00|6537.3|6533.5|6533.3|6530.5|6537.3|6533.6|6532.3|6529.5|47
1750998600000|2025-06-27 04:30:00|6533.4|6529.6|6531.2|6527.4|6533.4|6530.5|6530.3|6527.1|56
1750998900000|2025-06-27 04:35:00|6531.4|6527.6|6532.2|6529.4|6533.4|6530.4|6531.2|6527.6|39
1750999200000|2025-06-27 04:40:00|6533.1|6529.3|6532.1|6528.3|6533.2|6530.4|6531.2|6527.5|22
1750999500000|2025-06-27 04:45:00|6531.2|6528.4|6533.2|6530.4|6534.3|6531.4|6531.2|6528.3|15
1750999800000|2025-06-27 04:50:00|6533.3|6530.5|6531.2|6528.4|6534.3|6531.4|6531.2|6528.4|44
1751000100000|2025-06-27 04:55:00|6532.1|6528.3|6530.2|6527.4|6532.1|6528.6|6528.3|6525|47
1751000400000|2025-06-27 05:00:00|6530.3|6526.5|6532.2|6529.4|6532.2|6529.4|6526.2|6523.4|107
1751000700000|2025-06-27 05:05:00|6532.3|6528.5|6540.2|6537.4|6541.3|6538.3|6532.1|6528.4|137
1751001000000|2025-06-27 05:10:00|6540.1|6537.3|6537.1|6533.3|6540.1|6537.3|6533.1|6530.2|84
1751001300000|2025-06-27 05:15:00|6536.2|6533.4|6538|6534.2|6540.1|6537.3|6536.1|6533.2|105
1751001600000|2025-06-27 05:20:00|6537.1|6534.3|6534.1|6531.3|6538|6534.3|6534.1|6531.3|22
1751001900000|2025-06-27 05:25:00|6534.2|6530.4|6540.2|6536.4|6541.2|6538.3|6532.1|6529.3|127
1751002200000|2025-06-27 05:30:00|6540.1|6536.3|6538.1|6535.3|6541.2|6538.3|6535.1|6532.1|112
1751002500000|2025-06-27 05:35:00|6538.9|6535.1|6538.2|6534.4|6539.2|6536.3|6535.1|6532.3|45
1751002800000|2025-06-27 05:40:00|6538|6534.2|6534|6531.2|6539.2|6536.2|6533|6529.3|106
1751003100000|2025-06-27 05:45:00|6534.9|6531.1|6531.9|6529.1|6535.1|6531.5|6531|6528.2|71
1751003400000|2025-06-27 05:50:00|6532|6529.2|6531|6528.2|6537.1|6534.2|6531|6528.2|64
1751003700000|2025-06-27 05:55:00|6531.1|6528.3|6536|6533.2|6536|6533.2|6528|6524.3|113
1751004000000|2025-06-27 06:00:00|6536.1|6532.3|6537.1|6533.3|6540.2|6537.3|6530|6526.8|108
1751004300000|2025-06-27 06:05:00|6537|6534.2|6535.1|6531.3|6537.1|6534.3|6533|6529.3|69
1751004600000|2025-06-27 06:10:00|6534.9|6531.1|6541.9|6539.1|6545.4|6542.1|6533.9|6531|233
1751004900000|2025-06-27 06:15:00|6541.2|6538.4|6537.9|6535.1|6542|6539.1|6533|6530.2|141
1751005200000|2025-06-27 06:20:00|6538|6534.2|6534.9|6532.1|6538.9|6535.2|6533.9|6531|83
1751005500000|2025-06-27 06:25:00|6534|6531.2|6526|6523.2|6535|6532.1|6523.9|6521.1|387
1751005800000|2025-06-27 06:30:00|6526.9|6523.1|6528.9|6526.1|6531|6528.1|6522.9|6519.2|227
1751006100000|2025-06-27 06:35:00|6529|6525.2|6524.9|6522.1|6529|6526.2|6522|6519.1|182
1751006400000|2025-06-27 06:40:00|6525|6521.2|6522.8|6520|6526|6523.2|6521|6517.7|197
1751006700000|2025-06-27 06:45:00|6523.7|6519.9|6527.9|6525.1|6530.9|6528.1|6523.5|6519.9|191
1751007000000|2025-06-27 06:50:00|6528.1|6524.3|6526.8|6524|6528.1|6525|6522.8|6520|127
1751007300000|2025-06-27 06:55:00|6526|6523.2|6527.8|6524|6530.9|6528|6522.9|6520|153
1751007600000|2025-06-27 07:00:00|6527.7|6524.9|6546.5|6543.7|6549.7|6546.7|6522.8|6519.1|484
1751007900000|2025-06-27 07:05:00|6547.4|6543.6|6536.5|6533.7|6554.2|6550.4|6536.5|6532.8|462
1751008200000|2025-06-27 07:10:00|6535.8|6533|6543.5|6539.7|6545.6|6541.8|6535.5|6532.7|164
1751008500000|2025-06-27 07:15:00|6542.6|6539.8|6545.5|6541.7|6548.6|6545|6537.5|6534.7|498
1751008800000|2025-06-27 07:20:00|6545.6|6542.7|6546.5|6542.7|6552.6|6549.7|6542.5|6539.3|201
1751009100000|2025-06-27 07:25:00|6546.6|6542.8|6543.5|6540.7|6546.6|6543.2|6541.5|6538.3|120
1751009400000|2025-06-27 07:30:00|6544.4|6540.6|6540.3|6536.5|6546.5|6543.7|6536.5|6533.5|429
1751009700000|2025-06-27 07:35:00|6539.5|6536.7|6528.3|6524.5|6540.5|6537.7|6526.3|6523.5|234
1751010000000|2025-06-27 07:40:00|6528.4|6524.6|6531.4|6528.6|6535.4|6532.6|6522.3|6519.5|230
1751010300000|2025-06-27 07:45:00|6531.3|6528.5|6523.4|6520.6|6535.4|6531.6|6522.5|6519.7|224
1751010600000|2025-06-27 07:50:00|6524.3|6520.5|6528.5|6524.7|6528.6|6525.7|6522.4|6518.7|276
1751010900000|2025-06-27 07:55:00|6527.6|6524.8|6529.5|6525.7|6534.5|6531.5|6524.5|6521.7|287
1751011200000|2025-06-27 08:00:00|6529.4|6526.6|6533.4|6530.6|6537.8|6534.5|6528.4|6524.7|357
1751011500000|2025-06-27 08:05:00|6531.5|6528.7|6535.2|6531.4|6535.9|6532.3|6526.4|6523.4|381
1751011800000|2025-06-27 08:10:00|6535.1|6531.3|6537|6534.2|6540.1|6537.2|6528|6524.7|332
1751012100000|2025-06-27 08:15:00|6537.2|6534.4|6545.8|6543|6548.2|6544.9|6535|6532.1|601
1751012400000|2025-06-27 08:20:00|6546.8|6543.2|6541.9|6539.1|6549|6546.2|6538.8|6535.1|319
1751012700000|2025-06-27 08:25:00|6542.1|6539.3|6545|6542.2|6547.4|6544.2|6536.9|6533.4|432
1751013000000|2025-06-27 08:30:00|6545.9|6542.1|6553.8|6551|6558.9|6556|6540|6537.1|960
1751013300000|2025-06-27 08:35:00|6553.7|6550.9|6557.7|6553.9|6558.7|6555.6|6550.4|6547.5|320
1751013600000|2025-06-27 08:40:00|6556.7|6554.6|6557.7|6554.9|6560.8|6557.9|6553.7|6550.7|341
1751013900000|2025-06-27 08:45:00|6557.5|6554.7|6541.8|6539|6557.7|6554.7|6539.8|6536.8|331
1751014200000|2025-06-27 08:50:00|6542.6|6538.8|6543.6|6539.8|6547.4|6544.6|6540.7|6537.8|308
1751014500000|2025-06-27 08:55:00|6542.7|6539.9|6551.7|6548.9|6551.7|6548.9|6540.6|6537.8|356
1751014800000|2025-06-27 09:00:00|6552.5|6549.7|6543.7|6540.9|6557.8|6554.9|6542.7|6539.9|388
1751015100000|2025-06-27 09:05:00|6544.7|6541|6550.7|6547.9|6556.7|6552.9|6543.7|6540.8|245
1751015400000|2025-06-27 09:10:00|6550.6|6546.9|6542.6|6539.8|6550.7|6547.8|6541.6|6538.8|245
1751015700000|2025-06-27 09:15:00|6542.7|6539.9|6545.8|6542|6547.7|6544.8|6540.7|6537.9|144
1751016000000|2025-06-27 09:20:00|6545.7|6542.9|6546.6|6542.8|6549|6545.8|6543.3|6540|234
1751016300000|2025-06-27 09:25:00|6545.8|6543|6551.5|6548.7|6552.4|6548.7|6544.6|6541.8|260
1751016600000|2025-06-27 09:30:00|6552.4|6549.6|6550.3|6547.5|6553.9|6551.1|6545.7|6542.7|412
1751016900000|2025-06-27 09:35:00|6550.1|6547.3|6539.2|6536.4|6554.3|6550.6|6535.5|6532.6|319
1751017200000|2025-06-27 09:40:00|6539.4|6536.6|6540.2|6536.4|6543.9|6540.6|6535.2|6532.4|209
1751017500000|2025-06-27 09:45:00|6539.3|6536.5|6536.3|6533.5|6542.5|6539.5|6533.2|6529.5|241
1751017800000|2025-06-27 09:50:00|6536.4|6532.6|6538.2|6534.4|6541.1|6538.3|6535.3|6532.4|234
1751018100000|2025-06-27 09:55:00|6537.3|6534.5|6535.3|6532.5|6540.2|6537.4|6532.3|6529.4|131
1751018400000|2025-06-27 10:00:00|6536.2|6532.4|6546|6542.2|6546.2|6543.2|6534.3|6531.5|167
1751018700000|2025-06-27 10:05:00|6545.2|6542.4|6549|6546.2|6550|6547.2|6544.2|6541.2|283
1751019000000|2025-06-27 10:10:00|6549.1|6546.3|6549|6546.2|6551|6548.1|6545.1|6542.3|68
1751019300000|2025-06-27 10:15:00|6549.1|6546.3|6541.2|6538.4|6549.1|6546.3|6541.1|6537.4|133
1751019600000|2025-06-27 10:20:00|6542.1|6538.3|6535.2|6532.4|6542.2|6539.3|6533.3|6530.5|257
1751019900000|2025-06-27 10:25:00|6535.3|6532.5|6537.2|6534.4|6539.2|6536.4|6535.1|6531.5|167
1751020200000|2025-06-27 10:30:00|6537.1|6534.3|6539.1|6535.3|6541.2|6538.4|6536.2|6533.4|137
1751020500000|2025-06-27 10:35:00|6538.2|6535.4|6538.2|6535.4|6541.1|6538.3|6536.3|6533.2|98
1751020800000|2025-06-27 10:40:00|6538.3|6534.5|6539|6535.2|6540.8|6538|6537.2|6533.6|108
1751021100000|2025-06-27 10:45:00|6538.9|6536.1|6522.2|6519.4|6539.1|6536.2|6519.9|6516.6|481
1751021400000|2025-06-27 10:50:00|6522.1|6519.3|6508.4|6505.6|6523.2|6520.3|6507.5|6504.7|488
1751021700000|2025-06-27 10:55:00|6507.6|6504.8|6500.7|6497.9|6510.6|6507.7|6498.5|6494.9|563
1751022000000|2025-06-27 11:00:00|6499.9|6497.1|6512.3|6509.5|6514.4|6511.5|6499.7|6496.8|411
1751022300000|2025-06-27 11:05:00|6513.1|6510.3|6512.3|6508.5|6517.4|6514.6|6510.3|6507.5|335
1751022600000|2025-06-27 11:10:00|6512.2|6508.4|6514.2|6511.4|6516.4|6513.6|6507.4|6504.6|348
1751022900000|2025-06-27 11:15:00|6513.2|6510.4|6515.9|6513.1|6517.2|6514.4|6510.2|6507.4|226
1751023200000|2025-06-27 11:20:00|6516|6513.2|6515|6512.2|6518.4|6515.2|6513|6509.2|138
1751023500000|2025-06-27 11:25:00|6516|6512.3|6524|6521.2|6525.9|6523.1|6512.1|6509.3|182
1751023800000|2025-06-27 11:30:00|6523.9|6521.1|6530|6527.2|6531|6528.2|6514.1|6510.3|1000
1751024100000|2025-06-27 11:35:00|6529.2|6526.4|6529|6526.2|6531|6528.1|6523.9|6520.2|280
1751024400000|2025-06-27 11:40:00|6529.9|6526.1|6537|6534.2|6538.8|6535.5|6526.8|6523.2|287
1751024700000|2025-06-27 11:45:00|6538.5|6535.7|6538.9|6536.1|6546.9|6544.1|6536.8|6533.3|875
1751025000000|2025-06-27 11:50:00|6538.8|6535.1|6542.6|6539.8|6548.8|6545.9|6536.8|6534|640
1751025300000|2025-06-27 11:55:00|6542.8|6540|6543.8|6540|6546.1|6543|6541.8|6538.9|406
1751025600000|2025-06-27 12:00:00|6543.7|6539.9|6539.3|6536.5|6550.7|6547.6|6538.3|6535.5|1322
1751025900000|2025-06-27 12:05:00|6539.4|6536.6|6542.4|6538.6|6544.4|6540.7|6538.3|6535.5|551
1751026200000|2025-06-27 12:10:00|6542.3|6539.5|6548.4|6544.6|6549.4|6546.5|6540.9|6537.6|285
1751026500000|2025-06-27 12:15:00|6548.3|6545.5|6541.4|6538.6|6550.5|6547.7|6539.4|6536.6|421
1751026800000|2025-06-27 12:20:00|6541.5|6537.7|6536.5|6533.7|6544.4|6541.4|6533.4|6529.7|482
1751027100000|2025-06-27 12:25:00|6535.5|6532.7|6534.5|6530.7|6538.5|6535.7|6529.5|6525.9|680
1751027400000|2025-06-27 12:30:00|6534.6|6530.8|6527.8|6524|6534.7|6531.8|6518.8|6515.6|1014
1751027700000|2025-06-27 12:35:00|6527.7|6524.9|6524.8|6522|6531.7|6528.9|6524.7|6521|373
1751028000000|2025-06-27 12:40:00|6525.7|6521.9|6518.6|6515.8|6527.8|6524.9|6517.4|6514|462
1751028300000|2025-06-27 12:45:00|6518.8|6516|6519.5|6516.7|6524.8|6522|6518|6514.8|479
1751028600000|2025-06-27 12:50:00|6519.6|6515.8|6524|6521.2|6527.1|6524.3|6515.5|6511.9|1215
1751028900000|2025-06-27 12:55:00|6524.1|6521.3|6527|6523.2|6528|6525.2|6519.3|6516.5|379
1751029200000|2025-06-27 13:00:00|6528.4|6525.6|6539.5|6536.7|6541.8|6538|6527.6|6524.1|1991
1751029500000|2025-06-27 13:05:00|6539.6|6536.8|6539.5|6536.7|6545.9|6542.8|6535.5|6532.6|1328
1751029800000|2025-06-27 13:10:00|6538.7|6535.9|6542.5|6539.7|6550.8|6547.9|6536.5|6533.7|4340
1751030100000|2025-06-27 13:15:00|6543.4|6539.6|6548.5|6545.7|6561.4|6558.1|6538.5|6535.6|4870
1751030400000|2025-06-27 13:20:00|6548.6|6545.8|6551.5|6548.7|6554.5|6551.7|6545.9|6542.8|1099
1751030700000|2025-06-27 13:25:00|6551.6|6548.8|6546.6|6543.8|6552.6|6549.7|6538.1|6535.3|1138
1751031000000|2025-06-27 13:30:00|6546.7|6543.9|6556.9|6554.1|6563.6|6560.3|6538.2|6535.4|2364
1751031300000|2025-06-27 13:35:00|6556.8|6554|6546|6543.2|6559.9|6557.1|6545.8|6543|984
1751031600000|2025-06-27 13:40:00|6546.8|6544|6543.9|6541.1|6557.7|6554.9|6543.4|6540.1|2190
1751031900000|2025-06-27 13:45:00|6543|6540.2|6533.4|6530.6|6543.9|6541.1|6529.3|6526.5|2031
1751032200000|2025-06-27 13:50:00|6534.2|6531.4|6547|6543.2|6551|6548.2|6533.2|6530.4|1260
1751032500000|2025-06-27 13:55:00|6546.2|6544.2|6552|6548.2|6559.7|6556.8|6540.1|6537.2|1917
1751032800000|2025-06-27 14:00:00|6552.1|6548.3|6538.2|6535.4|6557.1|6554.3|6531.2|6528.4|1497
1751033100000|2025-06-27 14:05:00|6537.4|6534.6|6533.9|6531.1|6539|6536|6528.2|6525|1167
1751033400000|2025-06-27 14:10:00|6534.1|6531.3|6545.6|6542.8|6551.7|6548.4|6531.3|6528.4|1231
1751033700000|2025-06-27 14:15:00|6546.4|6542.6|6550.3|6547.5|6550.4|6547.6|6539.6|6536.8|700
1751034000000|2025-06-27 14:20:00|6550.2|6547.4|6551.2|6548.4|6561.2|6558.4|6548.2|6545|1210
1751034300000|2025-06-27 14:25:00|6551.3|6547.5|6555.2|6552.4|6556.3|6553.5|6548.5|6545.5|1238
1751034600000|2025-06-27 14:30:00|6555.3|6552.5|6558.3|6555.5|6560.3|6557.4|6551.3|6548.5|1685
1751034900000|2025-06-27 14:35:00|6558.4|6554.6|6550.9|6548.1|6565.4|6562.5|6549|6546.2|3317
1751035200000|2025-06-27 14:40:00|6551|6548.2|6550.2|6547.4|6554.9|6551.3|6547.4|6544.4|1218
1751035500000|2025-06-27 14:45:00|6550.1|6547.3|6560|6556.2|6562.1|6559.2|6550.1|6547.3|808
1751035800000|2025-06-27 14:50:00|6559.8|6557|6550.4|6547.6|6561|6558.2|6547.4|6544.3|1216
1751036100000|2025-06-27 14:55:00|6549.5|6546.7|6550.5|6547.7|6552.3|6549.4|6543.8|6541|906
1751036400000|2025-06-27 15:00:00|6550.6|6547.8|6548.8|6546|6554.6|6551.7|6540.9|6538|958
1751036700000|2025-06-27 15:05:00|6548.6|6545.8|6561.7|6558.9|6565.6|6562.8|6547.8|6544.8|1828
1751037000000|2025-06-27 15:10:00|6561.6|6558.8|6564.6|6560.8|6568.4|6565.6|6555.6|6552.4|1165
1751037300000|2025-06-27 15:15:00|6564.5|6561.7|6565.3|6562.5|6573.5|6570.6|6562.6|6559.8|1071
1751037600000|2025-06-27 15:20:00|6566.2|6562.4|6556|6553.2|6567.3|6564.4|6548.2|6545.4|1833
1751037900000|2025-06-27 15:25:00|6556.2|6553.4|6557.5|6554.7|6565.4|6562.5|6549.3|6546.4|1765
1751038200000|2025-06-27 15:30:00|6558.4|6554.6|6495.1|6491.3|6560.3|6556.7|6487.7|6484.5|10326
1751038500000|2025-06-27 15:35:00|6495|6491.2|6482|6478.2|6498.2|6494.9|6476.1|6472.5|5171
1751038800000|2025-06-27 15:40:00|6481.1|6478.3|6473.9|6470.1|6483.1|6480.2|6445.6|6442.8|5286
1751039100000|2025-06-27 15:45:00|6473.8|6470|6487.4|6484.6|6498.7|6495.8|6473.8|6470|2859
1751039400000|2025-06-27 15:50:00|6488.4|6484.8|6485.7|6482.9|6499.6|6496.8|6477.9|6475|2453
1751039700000|2025-06-27 15:55:00|6485.8|6482|6489.4|6486.6|6493.4|6490.5|6481.9|6479|1370
1751040000000|2025-06-27 16:00:00|6490.3|6486.5|6484|6480.2|6500.5|6497.5|6471|6467.2|3282
1751040300000|2025-06-27 16:05:00|6484.1|6480.3|6482|6478.2|6491.9|6489.1|6478|6475.1|1413
1751040600000|2025-06-27 16:10:00|6482.7|6478.9|6472.6|6469.8|6489|6485.3|6470.4|6467.6|2538
1751040900000|2025-06-27 16:15:00|6473.4|6469.6|6468.8|6466|6478.3|6475.5|6465.9|6463|1979
1751041200000|2025-06-27 16:20:00|6469.7|6465.9|6473.5|6470.7|6476.8|6473.9|6467.7|6464.9|3797
1751041500000|2025-06-27 16:25:00|6473.4|6470.6|6478|6475.2|6482.9|6480.1|6468.5|6465.7|2765
1751041800000|2025-06-27 16:30:00|6477.2|6474.4|6468.2|6465.4|6484|6480.3|6466.2|6463.4|1454
1751042100000|2025-06-27 16:35:00|6469.1|6466.3|6463.9|6460.1|6474.7|6471.8|6460.7|6457.9|3275
1751042400000|2025-06-27 16:40:00|6463.1|6460.3|6481.3|6478.5|6487.2|6484.4|6462.9|6460|2066
1751042700000|2025-06-27 16:45:00|6482.2|6479.4|6473.5|6470.7|6482.4|6479.5|6470.7|6467.9|1570
1751043000000|2025-06-27 16:50:00|6473.7|6470.9|6481.4|6477.6|6484.4|6481.5|6472.7|6469|1176
1751043300000|2025-06-27 16:55:00|6481.3|6478.5|6480.5|6476.7|6486.5|6483.5|6477.8|6475|664
1751043600000|2025-06-27 17:00:00|6479.6|6476.8|6470.5|6467.7|6481.4|6477.7|6470.5|6467.7|1184
1751043900000|2025-06-27 17:05:00|6471.3|6468.5|6473.5|6470.7|6476.4|6473.4|6468|6465.2|859
1751044200000|2025-06-27 17:10:00|6473.4|6470.6|6487.9|6484.1|6504.7|6500.9|6471.5|6467.7|3197
1751044500000|2025-06-27 17:15:00|6488|6484.2|6491.1|6487.3|6494.7|6491.9|6479.3|6476.4|1579
1751044800000|2025-06-27 17:20:00|6491|6488.2|6502.8|6500|6508.6|6505.8|6490.1|6487.2|1182
1751045100000|2025-06-27 17:25:00|6502.1|6499.3|6502.2|6498.4|6505|6502.2|6497.2|6494.3|1012
1751045400000|2025-06-27 17:30:00|6502.9|6499.4|6509.4|6506.6|6514.2|6511.4|6502.2|6499.3|1048
1751045700000|2025-06-27 17:35:00|6508.4|6505.6|6504.3|6501.5|6510.3|6506.7|6497.3|6494.5|1262
1751046000000|2025-06-27 17:40:00|6503.5|6500.7|6497.5|6493.7|6504.4|6501.6|6491.5|6488.7|1181
1751046300000|2025-06-27 17:45:00|6497.4|6494.6|6506.9|6504.1|6507|6504.1|6490.5|6487.7|1091
1751046600000|2025-06-27 17:50:00|6508|6504.2|6511|6508.2|6517.9|6514.9|6507|6504.2|1765
1751046900000|2025-06-27 17:55:00|6511.7|6508.9|6515.7|6512.9|6518.7|6515.9|6508.9|6505.2|769
1751047200000|2025-06-27 18:00:00|6516.6|6513.8|6514.6|6511.8|6519.7|6516|6509|6506|990
1751047500000|2025-06-27 18:05:00|6514.7|6511.9|6514.6|6511.8|6522.5|6518.8|6507.6|6504.1|1477
1751047800000|2025-06-27 18:10:00|6513.7|6510.8|6513.6|6510.8|6516.7|6513.8|6504.8|6501.9|1236
1751048100000|2025-06-27 18:15:00|6515.1|6512.3|6519.7|6516.9|6525.7|6522.7|6512.7|6509.4|1432
1751048400000|2025-06-27 18:20:00|6520.7|6517.7|6514.9|6512.1|6526.5|6523.7|6513|6510.2|3486
1751048700000|2025-06-27 18:25:00|6515.9|6513|6512.5|6509.7|6526.5|6523.7|6511.5|6508.7|7573
1751049000000|2025-06-27 18:30:00|6512.6|6508.8|6506.6|6503.8|6514.5|6511.7|6502.6|6499.3|2484
1751049300000|2025-06-27 18:35:00|6507.5|6503.7|6501.6|6498.8|6507.6|6504.7|6500.6|6497.8|521
1751049600000|2025-06-27 18:40:00|6501.7|6497.9|6500.7|6497.9|6502.7|6499.9|6495|6492|688
1751049900000|2025-06-27 18:45:00|6501.7|6498|6501.7|6498.9|6504.8|6501.9|6499.8|6496.9|385
1751050200000|2025-06-27 18:50:00|6501.8|6499|6497.8|6494|6502.8|6499.9|6495.9|6493|447
1751050500000|2025-06-27 18:55:00|6497.7|6494.9|6497.8|6495|6498.9|6496|6495.9|6493|204
1751050800000|2025-06-27 19:00:00|6497.7|6494.9|6498.9|6495.1|6498.9|6495.8|6494.9|6492.1|282
1751051100000|2025-06-27 19:05:00|6498.8|6495|6493.1|6490.3|6498.8|6495.1|6493.1|6490.2|688
1751051400000|2025-06-27 19:10:00|6493.2|6490.4|6483.3|6480.5|6493.2|6490.4|6483.2|6480.4|534
1751051700000|2025-06-27 19:15:00|6484.1|6481.3|6483.3|6479.5|6486.3|6483.5|6483.1|6479.5|691
1751052000000|2025-06-27 19:20:00|6483.2|6480.4|6484.3|6481.5|6487.2|6484.4|6483.2|6480.4|238
1751052300000|2025-06-27 19:25:00|6485.2|6482.4|6484.2|6481.4|6485.3|6482.4|6481.8|6478.5|259
1751052600000|2025-06-27 19:30:00|6484.3|6481.5|6476.3|6473.5|6486.6|6483.4|6476.3|6473.4|274
1751052900000|2025-06-27 19:35:00|6475.5|6472.7|6473.3|6470.5|6477.2|6474.4|6473.3|6470.3|174
1751053200000|2025-06-27 19:40:00|6474.1|6470.3|6474.1|6471.3|6474.6|6471.3|6471.3|6468.5|212
1751053500000|2025-06-27 19:45:00|6475|6471.2|6473.1|6470.3|6475.2|6472.4|6472|6469.2|245
1751053800000|2025-06-27 19:50:00|6473.2|6470.4|6477.1|6474.3|6479.1|6476.1|6472.7|6469.4|316
1751054100000|2025-06-27 19:55:00|6477.2|6473.4|6477.8|6475|6482|6479|6476.8|6473.4|437
1751054400000|2025-06-27 20:00:00|6478.6|6475.8|6478.8|6476|6482.1|6478.9|6477.9|6474.9|244
1751054700000|2025-06-27 20:05:00|6479.7|6475.9|6480.8|6477|6480.9|6478.1|6477.8|6474.5|103
1751055000000|2025-06-27 20:10:00|6480.9|6477.1|6482|6479.2|6485.9|6483.1|6478|6475.1|297
1751055300000|2025-06-27 20:15:00|6482.2|6478.4|6478|6475.2|6482.2|6479.2|6476|6473.1|188
1751055600000|2025-06-27 20:20:00|6478.1|6475.3|6473.1|6470.3|6479.8|6476.1|6473.1|6470.2|153
1751055900000|2025-06-27 20:25:00|6474|6471.2|6472.1|6469.3|6475.1|6472.2|6471.6|6468.3|129
1751056200000|2025-06-27 20:30:00|6472.9|6470.1|6472.1|6469.3|6474.9|6471.3|6472|6468.3|126
1751056500000|2025-06-27 20:35:00|6472|6469.2|6473.2|6470.4|6475.1|6472.2|6472|6469.1|112
1751056800000|2025-06-27 20:40:00|6474|6471.2|6478.4|6475.6|6481.3|6478.4|6474|6471.2|719
1751057100000|2025-06-27 20:45:00|6478.2|6475.4|6477.1|6473.3|6480.3|6477.4|6476.2|6473.3|145
1751057400000|2025-06-27 20:50:00|6476.9|6474.1|6475.2|6472.4|6480.2|6476.5|6475|6471.2|113
1751057700000|2025-06-27 20:55:00|6475.3|6471.5|6475.1|6472.3|6477.2|6474.4|6474|6471.2|110
1751234400000|2025-06-29 22:00:00|6466.2|6462.4|6464.2|6461.4|6478.6|6473.6|6449.8|6443.5|892
1751234700000|2025-06-29 22:05:00|6463.9|6461.1|6451|6447.2|6465.4|6461.6|6449.8|6446|354
1751235000000|2025-06-29 22:10:00|6451.7|6447.9|6454.8|6452|6456.8|6454|6449|6445.7|163
1751235300000|2025-06-29 22:15:00|6455.7|6451.9|6458|6454.2|6462.2|6459|6453.7|6449.9|161
1751235600000|2025-06-29 22:20:00|6457.1|6454.3|6456.9|6453.1|6460.8|6457|6455.8|6452.8|73
1751235900000|2025-06-29 22:25:00|6457.1|6453.3|6456.1|6453.3|6457.1|6453.3|6450.9|6448.1|97
1751236200000|2025-06-29 22:30:00|6455.6|6451.8|6456.1|6452.3|6456.9|6453.3|6453.2|6450.3|46
1751236500000|2025-06-29 22:35:00|6456.4|6452.6|6445.1|6442.3|6456.4|6452.6|6441.1|6438.3|353
1751236800000|2025-06-29 22:40:00|6445.2|6441.4|6438.5|6434.7|6447.2|6444.3|6437.2|6433.7|463
1751237100000|2025-06-29 22:45:00|6438.4|6435.6|6433.3|6430.5|6440.2|6436.6|6432.2|6428.4|240
1751237400000|2025-06-29 22:50:00|6434.2|6430.4|6439.2|6435.4|6442.2|6438.9|6434|6430.4|167
1751237700000|2025-06-29 22:55:00|6438.3|6435.5|6437.2|6433.4|6440.9|6437.4|6434.3|6431.2|76
1751238000000|2025-06-29 23:00:00|6437|6434.2|6441|6437.2|6442.5|6439.2|6437|6433.4|99
1751238300000|2025-06-29 23:05:00|6440|6436.3|6438|6434.2|6440.1|6436.8|6436|6432.8|62
1751238600000|2025-06-29 23:10:00|6438.1|6434.3|6440.1|6436.3|6442.8|6440|6438|6434.3|58
1751238900000|2025-06-29 23:15:00|6440|6436.2|6443.1|6439.3|6448.8|6445.1|6439|6435.8|199
1751239200000|2025-06-29 23:20:00|6442.3|6439.5|6440.9|6437.1|6442.3|6439.5|6438.9|6435.3|44
1751239500000|2025-06-29 23:25:00|6440.8|6438|6440.9|6438.1|6441.8|6438.5|6439.8|6436.1|11
1751239800000|2025-06-29 23:30:00|6442.8|6439|6440|6436.2|6442.9|6439.1|6439.9|6436.1|57
1751240100000|2025-06-29 23:35:00|6439.9|6437.1|6442.4|6438.6|6442.6|6439.1|6439.9|6436.9|77
1751240400000|2025-06-29 23:40:00|6442.7|6438.9|6436.7|6433.9|6442.7|6438.9|6436|6432.7|81
1751240700000|2025-06-29 23:45:00|6436|6433.2|6440.7|6436.9|6441|6437.2|6434.9|6431.2|109
1751241000000|2025-06-29 23:50:00|6440.8|6437|6441.8|6439|6443.7|6440|6439.8|6436.9|115
1751241300000|2025-06-29 23:55:00|6442|6438.2|6439.7|6435.9|6443|6439.9|6438.8|6435.2|285
1751241600000|2025-06-30 00:00:00|6439.8|6436|6438.8|6436|6440.6|6437.7|6433.8|6431|263
1751241900000|2025-06-30 00:05:00|6439|6435.2|6432.1|6429.3|6439|6435.2|6423.9|6420.1|540
1751242200000|2025-06-30 00:10:00|6432.3|6428.5|6428.1|6425.3|6432.3|6428.6|6423.1|6420.1|185
1751242500000|2025-06-30 00:15:00|6429.6|6425.8|6427.9|6424.1|6431.2|6428.3|6426.1|6423.1|92
1751242800000|2025-06-30 00:20:00|6427.1|6424.3|6425.1|6422.3|6427.9|6424.3|6425.1|6422.1|130
1751243100000|2025-06-30 00:25:00|6424.2|6421.4|6415.9|6412.1|6425.1|6421.8|6413|6410.1|725
1751243400000|2025-06-30 00:30:00|6415|6412.2|6411|6408.2|6416|6413.1|6410|6407.1|228
1751243700000|2025-06-30 00:35:00|6411.9|6408.1|6413|6410.2|6415.2|6412.2|6410|6407.1|136
1751244000000|2025-06-30 00:40:00|6413.9|6410.1|6423|6420.2|6425.2|6421.4|6411|6408.2|211
1751244300000|2025-06-30 00:45:00|6423.3|6420.5|6420|6417.2|6425.1|6422.2|6420|6416.3|150
1751244600000|2025-06-30 00:50:00|6420.1|6416.3|6420|6417.2|6423.1|6420.2|6418.1|6415.3|203
1751244900000|2025-06-30 00:55:00|6420.6|6417.8|6424.9|6422.1|6425|6422.2|6419|6416.2|203
1751245200000|2025-06-30 01:00:00|6424.3|6421.5|6429.9|6426.1|6435.1|6432|6420.9|6418.1|563
1751245500000|2025-06-30 01:05:00|6430.1|6427.1|6430.2|6427.4|6434.2|6431.3|6427.2|6424.3|245
1751245800000|2025-06-30 01:10:00|6431.2|6428.4|6434.2|6430.4|6435.1|6432.3|6427.2|6424.3|212
1751246100000|2025-06-30 01:15:00|6433.4|6430.6|6433|6429.2|6435.4|6432.6|6429.2|6426.3|164
1751246400000|2025-06-30 01:20:00|6433.4|6429.6|6435.3|6431.5|6436.4|6433.4|6431.4|6428.4|184
1751246700000|2025-06-30 01:25:00|6435.2|6432.4|6429.2|6426.4|6439.5|6436.2|6429|6425.5|188
1751247000000|2025-06-30 01:30:00|6429.9|6427.1|6434.3|6430.5|6440.3|6437.5|6429.2|6426.4|166
1751247300000|2025-06-30 01:35:00|6434.2|6430.4|6430.8|6428|6437|6434|6430.8|6428|316
1751247600000|2025-06-30 01:40:00|6431.8|6429|6436.8|6434|6438|6435.2|6430|6427|150
1751247900000|2025-06-30 01:45:00|6437|6433.2|6439.8|6437|6440.8|6437.7|6430|6427|508
1751248200000|2025-06-30 01:50:00|6440.5|6437.7|6433.9|6430.1|6443.8|6440.2|6432.6|6429.1|167
1751248500000|2025-06-30 01:55:00|6433.1|6430.3|6440.6|6436.8|6441.6|6438.7|6428.8|6425.1|293
1751248800000|2025-06-30 02:00:00|6439.1|6436.3|6468.1|6465.3|6471.4|6468.6|6439.1|6435.8|785
1751249100000|2025-06-30 02:05:00|6468.3|6464.5|6466.4|6463.6|6469.3|6466.5|6460.4|6457.5|315
1751249400000|2025-06-30 02:10:00|6466.6|6462.8|6467.2|6463.4|6468.3|6465.4|6462.1|6458.5|128
1751249700000|2025-06-30 02:15:00|6467.1|6464.3|6466.2|6462.4|6468.2|6465.3|6463.2|6460.3|103
1751250000000|2025-06-30 02:20:00|6465.4|6462.6|6466.9|6464.1|6469.2|6466.4|6464.1|6461.3|96
1751250300000|2025-06-30 02:25:00|6467.1|6464.3|6469.2|6466.4|6470.2|6467.3|6467|6464.2|93
1751250600000|2025-06-30 02:30:00|6469|6466.2|6482|6479.2|6484|6481.2|6469|6466.2|425
1751250900000|2025-06-30 02:35:00|6481.3|6478.5|6475.5|6471.7|6485|6482.2|6473.7|6470.4|291
1751251200000|2025-06-30 02:40:00|6475.2|6471.4|6473.8|6471|6475.7|6472.5|6468.3|6465.5|175
1751251500000|2025-06-30 02:45:00|6473.3|6470.5|6474.3|6470.5|6483.3|6480.3|6472.3|6469.4|179
1751251800000|2025-06-30 02:50:00|6474.5|6470.7|6471.3|6468.5|6475.4|6472.6|6469.5|6466.7|134
1751252100000|2025-06-30 02:55:00|6471.4|6467.6|6475.3|6472.5|6476.8|6473.6|6469.3|6465.6|135
1751252400000|2025-06-30 03:00:00|6475.4|6471.6|6472.3|6469.5|6477.3|6474.5|6470.3|6467.5|117
1751252700000|2025-06-30 03:05:00|6473.1|6469.3|6473.2|6470.4|6476.4|6473.4|6472.2|6469.3|118
1751253000000|2025-06-30 03:10:00|6474.1|6470.3|6473.2|6470.4|6474.4|6471.4|6471.2|6468.3|50
1751253300000|2025-06-30 03:15:00|6473.4|6470.6|6474.2|6471.4|6476.2|6473.2|6467.4|6464.6|200
1751253600000|2025-06-30 03:20:00|6474.9|6472.1|6475.2|6472.4|6477.4|6474.4|6474.2|6470.7|89
1751253900000|2025-06-30 03:25:00|6475.9|6473.1|6480.2|6477.4|6481.3|6478.4|6475.2|6472|172
1751254200000|2025-06-30 03:30:00|6480.3|6476.5|6478|6474.2|6480.3|6477.4|6477.2|6474.2|95
1751254500000|2025-06-30 03:35:00|6477.8|6475|6478.3|6474.5|6478.3|6475.3|6475.3|6472.2|155
1751254800000|2025-06-30 03:40:00|6478.1|6475.3|6478.1|6475.3|6478.3|6475.5|6476.1|6473.2|75
1751255100000|2025-06-30 03:45:00|6478.3|6475.5|6479.3|6475.5|6482.3|6479.3|6478.1|6475.2|55
1751255400000|2025-06-30 03:50:00|6479.1|6476.3|6476.1|6473.3|6479.3|6476.5|6475.9|6472.5|40
1751255700000|2025-06-30 03:55:00|6476.3|6472.5|6472.1|6469.3|6476.3|6473.5|6470.1|6467.3|151
1751256000000|2025-06-30 04:00:00|6472.9|6469.1|6474.1|6471.3|6476.2|6473.3|6471.1|6467.4|85
1751256300000|2025-06-30 04:05:00|6474.2|6471.4|6475.2|6472.4|6476.1|6473.3|6473.1|6470.3|46
1751256600000|2025-06-30 04:10:00|6476.1|6473.3|6477.2|6474.4|6478.2|6474.6|6473.2|6470.4|51
1751256900000|2025-06-30 04:15:00|6478|6475.2|6478.2|6475.4|6478.2|6475.4|6475|6472.2|64
1751257200000|2025-06-30 04:20:00|6478.9|6476.1|6476.2|6473.4|6479.2|6476.4|6475.2|6472.4|33
1751257500000|2025-06-30 04:25:00|6476.8|6474|6477.2|6474.4|6478.2|6475.2|6476.2|6473.4|24
1751257800000|2025-06-30 04:30:00|6477.3|6473.5|6475|6472.2|6478.2|6475.3|6474|6471|98
1751258100000|2025-06-30 04:35:00|6476|6473.2|6480.1|6476.3|6480.1|6477.2|6475|6472.2|39
1751258400000|2025-06-30 04:40:00|6480|6476.2|6479.1|6476.3|6480.1|6477.2|6478|6475.2|48
1751258700000|2025-06-30 04:45:00|6478.9|6476.1|6478.9|6476.1|6479.1|6476.3|6476.1|6473.1|23
1751259000000|2025-06-30 04:50:00|6479.1|6476.3|6480.9|6478.1|6481.1|6478.1|6478.1|6475.3|26
1751259300000|2025-06-30 04:55:00|6481.8|6478|6478.1|6475.3|6483.9|6481.1|6477.2|6474.3|98
1751259600000|2025-06-30 05:00:00|6477.9|6475.1|6480|6477.2|6482.1|6478.3|6476.9|6473.9|64
1751259900000|2025-06-30 05:05:00|6479.9|6477.1|6479.9|6476.1|6481|6478.1|6477.9|6475.1|31
1751260200000|2025-06-30 05:10:00|6480|6476.2|6479.9|6477.1|6482.2|6478.9|6478.9|6475.9|71
1751260500000|2025-06-30 05:15:00|6480|6477.2|6478.8|6476|6480|6477.2|6478.8|6475|36
1751260800000|2025-06-30 05:20:00|6479.7|6475.9|6487.5|6484.7|6487.7|6484.9|6476|6473.2|229
1751261100000|2025-06-30 05:25:00|6488.3|6485.5|6486.5|6483.7|6488.7|6485.7|6485.5|6482|68
1751261400000|2025-06-30 05:30:00|6486.6|6482.8|6492.6|6489.8|6493.6|6490.5|6483.8|6480.8|217
1751261700000|2025-06-30 05:35:00|6492.5|6489.7|6492.9|6489.1|6494.6|6491.7|6488.5|6485|108
1751262000000|2025-06-30 05:40:00|6492.8|6489|6495.6|6492.8|6496.6|6493.6|6490.8|6487.8|237
1751262300000|2025-06-30 05:45:00|6495.4|6492.6|6494.6|6491.8|6496.9|6493.6|6493.4|6489.8|84
1751262600000|2025-06-30 05:50:00|6494.4|6491.6|6499.4|6496.6|6499.6|6496.6|6493.6|6489.9|178
1751262900000|2025-06-30 05:55:00|6499.6|6496.8|6499.6|6496.8|6500.7|6497.8|6498.6|6495.6|92
1751263200000|2025-06-30 06:00:00|6498.7|6495.9|6495.4|6491.6|6500.6|6497.6|6494.7|6491.4|196
1751263500000|2025-06-30 06:05:00|6494.5|6491.7|6490.4|6486.6|6496.4|6492.7|6489.4|6486.4|191
1751263800000|2025-06-30 06:10:00|6490.2|6487.4|6482.7|6479.9|6490.5|6487.6|6482.7|6479.7|146
1751264100000|2025-06-30 06:15:00|6483.5|6479.7|6474.8|6472|6484.5|6480.9|6472.7|6469.7|244
1751264400000|2025-06-30 06:20:00|6474.7|6471.9|6479.8|6476|6480.6|6477.8|6474.6|6471.4|103
1751264700000|2025-06-30 06:25:00|6479.5|6475.7|6482.6|6479.8|6484.8|6481.8|6478.5|6475.7|150
1751265000000|2025-06-30 06:30:00|6482.5|6479.7|6477.6|6474.8|6482.6|6479.7|6477.6|6474.8|86
1751265300000|2025-06-30 06:35:00|6477.8|6474|6478.6|6475.8|6484.6|6481.5|6477.6|6473.8|167
1751265600000|2025-06-30 06:40:00|6479.4|6475.6|6481.7|6478.9|6483.7|6480.5|6476.8|6474|155
1751265900000|2025-06-30 06:45:00|6481.6|6478.8|6474.9|6472.1|6482.1|6478.9|6474.9|6471.9|113
1751266200000|2025-06-30 06:50:00|6474.7|6471.9|6472.9|6470.1|6475|6472.1|6469.9|6466.9|228
1751266500000|2025-06-30 06:55:00|6472|6469.1|6465.9|6463.1|6474|6471.1|6463.9|6460.9|197
1751266800000|2025-06-30 07:00:00|6466|6462.2|6472.5|6469.7|6473.7|6470.7|6456.7|6453.9|347
1751267100000|2025-06-30 07:05:00|6472.7|6468.9|6476.7|6473.9|6479.7|6476.5|6468.5|6465.6|235
1751267400000|2025-06-30 07:10:00|6478.5|6475.7|6484|6481.2|6487.2|6483.9|6475.5|6471.7|604
1751267700000|2025-06-30 07:15:00|6484.8|6481|6471.5|6468.7|6487|6483.4|6468.5|6465.5|268
1751268000000|2025-06-30 07:20:00|6472.3|6468.5|6476.5|6473.7|6480.8|6477.5|6469.5|6466.5|139
1751268300000|2025-06-30 07:25:00|6477.3|6473.5|6480.4|6476.6|6483.4|6480.5|6475.5|6472.5|147
1751268600000|2025-06-30 07:30:00|6480.3|6477.5|6482.4|6479.6|6489.4|6486.5|6480.3|6477.3|170
1751268900000|2025-06-30 07:35:00|6482.6|6479.8|6488.3|6484.5|6488.4|6485.5|6480.4|6476.8|196
1751269200000|2025-06-30 07:40:00|6487.4|6484.6|6494.1|6491.3|6499.4|6496.1|6487.4|6484.1|411
1751269500000|2025-06-30 07:45:00|6495.1|6492.1|6485.1|6482.3|6496.1|6493.1|6485.1|6482.3|177
1751269800000|2025-06-30 07:50:00|6484.2|6481.4|6475.5|6471.7|6485.2|6482.3|6473.5|6470.7|378
1751270100000|2025-06-30 07:55:00|6475.4|6471.6|6475.4|6471.6|6478.4|6475.6|6472.5|6469.6|269
1751270400000|2025-06-30 08:00:00|6475.5|6471.7|6500|6497.2|6500.2|6497.4|6473.4|6470.4|504
1751270700000|2025-06-30 08:05:00|6499.2|6496.4|6504|6501.2|6505.2|6502.2|6497|6494.2|480
1751271000000|2025-06-30 08:10:00|6503.2|6500.4|6503.3|6500.5|6507.2|6504.2|6500.1|6497.3|715
1751271300000|2025-06-30 08:15:00|6503.5|6500.7|6518|6515.2|6518.8|6515.8|6503.3|6500.5|681
1751271600000|2025-06-30 08:20:00|6517.8|6515|6520|6516.2|6520|6517.2|6511.3|6508|349
1751271900000|2025-06-30 08:25:00|6519.8|6516|6526.3|6523.5|6527.1|6524.2|6513.8|6510.5|906
1751272200000|2025-06-30 08:30:00|6527.3|6524.5|6530.6|6527.8|6536.3|6533.5|6525.1|6522.3|875
1751272500000|2025-06-30 08:35:00|6530.4|6527.6|6525.4|6522.6|6533.3|6530.5|6522.9|6520.1|481
1751272800000|2025-06-30 08:40:00|6525.6|6521.8|6516.9|6514.1|6529.1|6525.8|6511.1|6508.3|435
1751273100000|2025-06-30 08:45:00|6517.6|6514.8|6508.9|6505.1|6519.4|6516.1|6506|6503.2|267
1751273400000|2025-06-30 08:50:00|6508|6505.2|6513.2|6510.4|6517|6514.1|6506.7|6503.9|400
1751273700000|2025-06-30 08:55:00|6512.9|6510.1|6506.3|6502.5|6516|6513.2|6504.5|6501.4|243
1751274000000|2025-06-30 09:00:00|6506.2|6502.4|6495.2|6491.4|6506.3|6502.7|6490.3|6487.5|790
1751274300000|2025-06-30 09:05:00|6495.3|6491.5|6498.1|6494.3|6498.1|6495.3|6489.1|6486.3|346
1751274600000|2025-06-30 09:10:00|6498|6495.2|6507|6504.2|6509|6506|6497.5|6494.7|367
1751274900000|2025-06-30 09:15:00|6506.8|6504|6518.8|6516|6522.1|6519|6506.8|6504|269
1751275200000|2025-06-30 09:20:00|6518.1|6515.3|6509.8|6507|6518.6|6515.3|6509.8|6506|115
1751275500000|2025-06-30 09:25:00|6509.9|6506.1|6490.8|6487|6509.9|6507|6489.9|6487|374
1751275800000|2025-06-30 09:30:00|6489.9|6487.1|6478.1|6474.3|6493.8|6491|6470.2|6467.4|945
1751276100000|2025-06-30 09:35:00|6477.9|6475.1|6484|6481.2|6485.5|6482.3|6474.9|6471.3|275
1751276400000|2025-06-30 09:40:00|6483.9|6480.2|6487.9|6485.1|6488.5|6485.2|6480.2|6477.4|197
1751276700000|2025-06-30 09:45:00|6487.2|6484.4|6489.9|6486.1|6494|6491.1|6486|6483.2|187
1751277000000|2025-06-30 09:50:00|6490|6486.2|6483|6480.2|6498.2|6495|6480|6476.7|271
1751277300000|2025-06-30 09:55:00|6482.3|6479.5|6491|6487.2|6491|6488.2|6480|6476.7|258
1751277600000|2025-06-30 10:00:00|6490.1|6487.3|6485|6482.2|6493.8|6490.2|6481.3|6478.3|213
1751277900000|2025-06-30 10:05:00|6484.8|6482|6496|6493.2|6499|6496.2|6484.1|6481|169
1751278200000|2025-06-30 10:10:00|6496.1|6492.3|6492.9|6490.1|6500.1|6497.2|6488.9|6486|161
1751278500000|2025-06-30 10:15:00|6493.1|6489.3|6496.8|6493|6501.8|6498.8|6486.1|6483.3|237
1751278800000|2025-06-30 10:20:00|6495.9|6493.1|6482.7|6478.9|6497.9|6495.1|6481.1|6477.9|323
1751279100000|2025-06-30 10:25:00|6482.9|6479.1|6484.9|6482.1|6489.9|6486.4|6478.7|6475.6|399
1751279400000|2025-06-30 10:30:00|6485.6|6482.8|6497.9|6495.1|6503.1|6500.1|6485.6|6482.1|258
1751279700000|2025-06-30 10:35:00|6498|6494.2|6498|6495.2|6501.9|6498.2|6495.9|6492.2|173
1751280000000|2025-06-30 10:40:00|6497.7|6494.9|6491.2|6488.4|6497.7|6494.9|6490.2|6487.4|152
1751280300000|2025-06-30 10:45:00|6491|6487.4|6481|6477.2|6491.2|6487.5|6479.2|6476.2|260
1751280600000|2025-06-30 10:50:00|6480.2|6477.4|6484|6481.2|6489.3|6486.4|6480.2|6477.2|204
1751280900000|2025-06-30 10:55:00|6483.3|6480.5|6483.1|6479.3|6487.3|6484.5|6481.8|6479|129
1751281200000|2025-06-30 11:00:00|6483.8|6480|6484.1|6481.3|6490|6487.2|6482.1|6479.2|474
1751281500000|2025-06-30 11:05:00|6482.3|6480.3|6483.1|6480.3|6486.3|6483.5|6480.3|6477.1|104
1751281800000|2025-06-30 11:10:00|6483.3|6479.5|6481.1|6478.3|6484.3|6481|6479.3|6476.5|119
1751282100000|2025-06-30 11:15:00|6480.9|6478.1|6473.6|6470.8|6492.2|6489.3|6473.6|6470.8|653
1751282400000|2025-06-30 11:20:00|6472.6|6469.8|6486.7|6483.9|6492.4|6488.8|6471.6|6468.8|572
1751282700000|2025-06-30 11:25:00|6486.9|6483.1|6477.5|6473.7|6486.9|6483.9|6476.7|6473.4|317
1751283000000|2025-06-30 11:30:00|6476.7|6473.9|6476.2|6472.4|6483.9|6480.2|6475|6472.2|326
1751283300000|2025-06-30 11:35:00|6476|6473.2|6480|6477.2|6482.5|6479.2|6476|6472.4|291
1751283600000|2025-06-30 11:40:00|6481|6478.2|6485.8|6483|6486|6483.2|6477.5|6474.7|380
1751283900000|2025-06-30 11:45:00|6486|6483.2|6486.8|6483|6491|6487.7|6484.3|6481.3|302
1751284200000|2025-06-30 11:50:00|6486|6483.2|6479|6476.2|6488|6485|6477|6474.2|241
1751284500000|2025-06-30 11:55:00|6480|6477|6491.3|6488.5|6492.3|6488.6|6479.8|6477|891
1751284800000|2025-06-30 12:00:00|6491.1|6488.3|6491.4|6487.6|6499.3|6496.3|6488.3|6485.5|308
1751285100000|2025-06-30 12:05:00|6491.3|6488.5|6492.1|6488.3|6494.3|6490.6|6487.4|6484.3|290
1751285400000|2025-06-30 12:10:00|6491.9|6489.1|6494.7|6491.9|6496.7|6493.9|6489.7|6486.9|301
1751285700000|2025-06-30 12:15:00|6495.4|6492.6|6499.6|6496.8|6500.4|6497.6|6491.6|6488.8|238
1751286000000|2025-06-30 12:20:00|6499.7|6496.9|6489.4|6486.6|6500.6|6496.9|6487.4|6483.9|351
1751286300000|2025-06-30 12:25:00|6489.5|6486.7|6487.9|6485.1|6493.5|6490.7|6486.7|6483.9|343
1751286600000|2025-06-30 12:30:00|6488.7|6484.9|6503.3|6499.5|6505.2|6502.4|6484.9|6482.1|884
1751286900000|2025-06-30 12:35:00|6502.5|6499.7|6498.5|6495.7|6502.7|6499.7|6497.3|6494.5|198
1751287200000|2025-06-30 12:40:00|6499.3|6495.5|6498.3|6495.5|6506.3|6503.5|6497.3|6494.4|405
1751287500000|2025-06-30 12:45:00|6499.2|6495.4|6500.1|6496.3|6501|6497.7|6490.5|6486.8|594
1751287800000|2025-06-30 12:50:00|6498.6|6495.8|6497.5|6494.7|6499.5|6496|6490.6|6487.8|661
1751288100000|2025-06-30 12:55:00|6497.6|6494.8|6494.1|6490.3|6499.6|6496.3|6491.9|6489.1|900
1751288400000|2025-06-30 13:00:00|6493.9|6491.1|6474.6|6471.8|6494.3|6491.3|6467.1|6463.8|2636
1751288700000|2025-06-30 13:05:00|6473.6|6470.8|6465.9|6462.1|6492.6|6489.8|6463.7|6460.6|2053
1751289000000|2025-06-30 13:10:00|6465.7|6462.9|6464.6|6461.8|6469.7|6466.6|6462.9|6459.9|728
1751289300000|2025-06-30 13:15:00|6464.7|6460.9|6465|6462.2|6467.7|6464.7|6457.9|6455.1|815
1751289600000|2025-06-30 13:20:00|6465.7|6462.9|6482.4|6479.6|6483.4|6479.7|6462.7|6459.9|1193
1751289900000|2025-06-30 13:25:00|6483.2|6479.4|6490.2|6486.4|6494.4|6491.1|6480.4|6477.4|1259
1751290200000|2025-06-30 13:30:00|6489.3|6486.5|6487.3|6484.5|6491.3|6488.5|6478.3|6475.4|1595
1751290500000|2025-06-30 13:35:00|6486.7|6483.9|6477.8|6475|6490.7|6487.7|6472.5|6468.8|1218
1751290800000|2025-06-30 13:40:00|6478.6|6474.8|6478.8|6476|6490.5|6487.5|6477.6|6474.8|636
1751291100000|2025-06-30 13:45:00|6478.1|6475.3|6496.3|6493.5|6498.4|6495.5|6473.6|6470.8|1424
1751291400000|2025-06-30 13:50:00|6496.4|6492.6|6492.6|6488.8|6501.3|6497.5|6487.6|6484.6|895
1751291700000|2025-06-30 13:55:00|6490.6|6487.8|6489.6|6486.8|6495.4|6492.6|6477.6|6474|2097
1751292000000|2025-06-30 14:00:00|6487.7|6484.9|6492.6|6489.8|6498.6|6495.8|6482.7|6479.8|1004
1751292300000|2025-06-30 14:05:00|6493.4|6489.6|6480.7|6476.9|6500.6|6497.6|6479.7|6476.8|1864
1751292600000|2025-06-30 14:10:00|6480.6|6477.8|6470.9|6468.1|6481.1|6477.8|6466.9|6464.1|2247
1751292900000|2025-06-30 14:15:00|6471.5|6468.7|6471.5|6468.7|6472.9|6469.9|6467.7|6464.9|1311
1751293200000|2025-06-30 14:20:00|6472.4|6469.6|6470.5|6467.7|6474.7|6471.7|6467.8|6465|600
1751293500000|2025-06-30 14:25:00|6471.2|6468.4|6469.5|6466.7|6473.7|6470.7|6467.5|6464.7|713
1751293800000|2025-06-30 14:30:00|6469.3|6466.5|6454|6451.2|6469.5|6466.7|6446.8|6444|2184
1751294100000|2025-06-30 14:35:00|6453.8|6451|6447|6444.2|6460.8|6457.8|6442.5|6439.3|5148
1751294400000|2025-06-30 14:40:00|6447.1|6443.3|6448.1|6445.3|6456.5|6453.7|6444|6440.7|2436
1751294700000|2025-06-30 14:45:00|6447.9|6445.1|6445.9|6442.1|6448.4|6445.1|6439.9|6437.1|1549
1751295000000|2025-06-30 14:50:00|6445.1|6442.3|6443.8|6440|6453.9|6451.1|6441.6|6438.6|2401
1751295300000|2025-06-30 14:55:00|6442.9|6440.1|6443.4|6440.6|6447.4|6444.4|6438.6|6435.8|1356
1751295600000|2025-06-30 15:00:00|6443.6|6439.8|6455.1|6452.3|6460.2|6457.3|6441.6|6438.3|1607
1751295900000|2025-06-30 15:05:00|6455.2|6451.4|6438.7|6435.9|6457.1|6454.3|6438.7|6435.7|1419
1751296200000|2025-06-30 15:10:00|6438.9|6435.1|6433.7|6430.9|6438.9|6435.7|6426.7|6423.7|1889
1751296500000|2025-06-30 15:15:00|6433.9|6430.1|6436|6433.2|6447.4|6444.4|6431.7|6428.1|1553
1751296800000|2025-06-30 15:20:00|6436.9|6434.1|6438.8|6436|6448.8|6445.7|6435.9|6432.9|1422
1751297100000|2025-06-30 15:25:00|6438.7|6435.9|6449.5|6446.7|6457.7|6453.2|6438.7|6434.9|1690
1751297400000|2025-06-30 15:30:00|6449.7|6445.9|6436|6433.2|6453.3|6449.7|6432|6428.3|2154
1751297700000|2025-06-30 15:35:00|6436.1|6433.3|6430|6427.2|6441.3|6438.3|6425.1|6422.3|1519
1751298000000|2025-06-30 15:40:00|6429.3|6426.5|6432.1|6429.3|6433.1|6430.1|6423.3|6420.3|1382
1751298300000|2025-06-30 15:45:00|6432.9|6429.1|6433.6|6429.8|6437.1|6434.1|6428.3|6424.6|1358
1751298600000|2025-06-30 15:50:00|6432.8|6430|6432.6|6429.8|6439.3|6436.5|6430.8|6428|1069
1751298900000|2025-06-30 15:55:00|6433.4|6429.6|6443.2|6439.4|6448.9|6446.1|6430.4|6426.8|1386
1751299200000|2025-06-30 16:00:00|6443.1|6440.3|6440.6|6437.8|6447.2|6444.4|6438.9|6436.1|766
1751299500000|2025-06-30 16:05:00|6440.7|6436.9|6442.9|6440.1|6444.7|6441.9|6436.1|6433.3|1783
1751299800000|2025-06-30 16:10:00|6442.7|6439.9|6462.5|6459.7|6467.2|6464.2|6439.7|6436.6|1945
1751300100000|2025-06-30 16:15:00|6462.7|6458.9|6462|6459.2|6467.9|6464.9|6460|6456.7|985
1751300400000|2025-06-30 16:20:00|6461|6458.2|6457.3|6454.5|6467|6463.4|6456.2|6452.7|1128
1751300700000|2025-06-30 16:25:00|6457.2|6454.4|6463.2|6459.4|6465.2|6462.2|6457|6454.2|690
1751301000000|2025-06-30 16:30:00|6463|6460.2|6464.3|6461.5|6468.3|6465.4|6458.7|6455.7|972
1751301300000|2025-06-30 16:35:00|6464.1|6461.3|6456.5|6453.7|6465.3|6462.3|6452.8|6449.7|1066
1751301600000|2025-06-30 16:40:00|6457.1|6454.3|6454.5|6451.7|6457.3|6454.3|6450.5|6447.5|918
1751301900000|2025-06-30 16:45:00|6455.3|6451.5|6453.4|6449.6|6458.3|6455.5|6452.3|6449.1|743
1751302200000|2025-06-30 16:50:00|6453.3|6450.5|6467.4|6464.6|6468.3|6465.5|6452.3|6449.3|2106
1751302500000|2025-06-30 16:55:00|6467.3|6464.5|6469.9|6467.1|6469.9|6467.1|6462.1|6458.8|1316
1751302800000|2025-06-30 17:00:00|6469.2|6466.4|6463.6|6460.8|6475.9|6473.1|6462.6|6459.8|1778
1751303100000|2025-06-30 17:05:00|6463.4|6460.6|6458.5|6455.7|6467.6|6464.8|6454.9|6452.1|1304
1751303400000|2025-06-30 17:10:00|6458.4|6455.6|6459.4|6456.6|6460.5|6457.6|6456.5|6452.9|509
1751303700000|2025-06-30 17:15:00|6459.2|6456.4|6466|6463.2|6467|6463.5|6458.2|6455.4|1159
1751304000000|2025-06-30 17:20:00|6466.8|6464|6462|6459.2|6467|6464|6459.2|6456.2|567
1751304300000|2025-06-30 17:25:00|6461.8|6459|6460|6457.2|6467|6463.7|6459|6456.2|1462
1751304600000|2025-06-30 17:30:00|6460.8|6458|6465|6462.2|6467.2|6464.2|6460.2|6457|1124
1751304900000|2025-06-30 17:35:00|6464.8|6461.2|6459.6|6455.8|6465.3|6462.3|6454.8|6451.8|1072
1751305200000|2025-06-30 17:40:00|6459.8|6456.8|6461.6|6458.8|6465.5|6462.5|6459.8|6456.8|1383
1751305500000|2025-06-30 17:45:00|6461|6458.2|6457.8|6455|6461|6458.2|6453.9|6451.1|887
1751305800000|2025-06-30 17:50:00|6457.9|6455.1|6456.8|6454|6459.9|6457|6450.4|6447.5|1073
1751306100000|2025-06-30 17:55:00|6456.9|6454.1|6451.9|6449.1|6464.8|6461.1|6449.1|6446|1671
1751306400000|2025-06-30 18:00:00|6452.8|6450|6449.4|6445.6|6454.3|6451.5|6448.4|6445.4|917
1751306700000|2025-06-30 18:05:00|6448.6|6445.8|6445.2|6442.4|6450.4|6447.6|6442.4|6439.6|3116
1751307000000|2025-06-30 18:10:00|6444.6|6441.8|6451.9|6449.1|6456|6452.7|6444.2|6440.6|1527
1751307300000|2025-06-30 18:15:00|6452.7|6449.9|6456.4|6453.6|6460|6457.2|6452.7|6449.9|1191
1751307600000|2025-06-30 18:20:00|6456.2|6453.4|6462.7|6459.9|6462.9|6459.9|6454.7|6451.4|2614
1751307900000|2025-06-30 18:25:00|6462.5|6458.9|6468.5|6465.7|6472.8|6469.9|6461.7|6458.4|5540
1751308200000|2025-06-30 18:30:00|6468.3|6465.5|6470.7|6467.9|6473.5|6470.7|6467.3|6464.4|1057
1751308500000|2025-06-30 18:35:00|6471.3|6468.5|6470.3|6467.5|6472.3|6469.5|6463.3|6460.5|699
1751308800000|2025-06-30 18:40:00|6470.1|6467.3|6469.5|6466.7|6471.5|6468.7|6464.6|6461.8|450
1751309100000|2025-06-30 18:45:00|6469.3|6466.5|6465.6|6462.8|6470.6|6467.8|6465.6|6462.8|272
1751309400000|2025-06-30 18:50:00|6466.3|6463.5|6459.4|6456.6|6466.6|6463.8|6458.4|6455.6|414
1751309700000|2025-06-30 18:55:00|6459.6|6455.8|6458.4|6455.6|6461.3|6458.5|6456.4|6453.6|553
1751310000000|2025-06-30 19:00:00|6458.6|6455.8|6451.7|6448.9|6459.4|6456.4|6447.6|6444.1|1140
1751310300000|2025-06-30 19:05:00|6452.6|6449.8|6450.9|6448.1|6452.7|6449.9|6449.9|6446.9|310
1751310600000|2025-06-30 19:10:00|6450.2|6447.4|6447.7|6444.9|6451.6|6448.8|6447.7|6444.9|258
1751310900000|2025-06-30 19:15:00|6447.9|6445.1|6446.7|6443.9|6448|6445.1|6444.7|6441.9|397
1751311200000|2025-06-30 19:20:00|6447.5|6443.7|6447.9|6444.1|6449|6445.7|6445.7|6442.9|226
1751311500000|2025-06-30 19:25:00|6447.7|6443.9|6454.8|6452|6454.8|6452|6446.9|6443.9|261
1751311800000|2025-06-30 19:30:00|6454.7|6451.9|6453.8|6451|6454.7|6451.9|6451.7|6448.9|169
1751312100000|2025-06-30 19:35:00|6454.7|6450.9|6456.8|6453|6457.8|6455|6452.8|6449.9|262
1751312400000|2025-06-30 19:40:00|6456.6|6453.8|6456.6|6453.8|6457.6|6454.7|6455.8|6452.8|118
1751312700000|2025-06-30 19:45:00|6456.8|6454|6456.8|6454|6458|6454.3|6453|6450.2|224
1751313000000|2025-06-30 19:50:00|6457|6454.2|6456.9|6454.1|6461|6457.3|6455.8|6453|332
1751313300000|2025-06-30 19:55:00|6457.1|6454.3|6458.6|6455.8|6459.8|6456.8|6455.9|6453|482
1751313600000|2025-06-30 20:00:00|6458.9|6456.1|6467.6|6464.8|6467.6|6464.8|6458.6|6455.3|252
1751313900000|2025-06-30 20:05:00|6467.8|6465|6466.7|6463.9|6468.8|6466|6464.6|6461.8|198
1751314200000|2025-06-30 20:10:00|6466.9|6464.1|6467.4|6464.6|6468.7|6465.8|6465.6|6462.3|195
1751314500000|2025-06-30 20:15:00|6468.2|6465.4|6464.4|6461.6|6469.2|6466.4|6464|6461.2|654
1751314800000|2025-06-30 20:20:00|6464.2|6461.4|6461|6457.2|6465.9|6462.6|6460.7|6457.2|187
1751315100000|2025-06-30 20:25:00|6460.2|6457.4|6457.2|6454.4|6461.2|6457.4|6456|6453.2|108
1751315400000|2025-06-30 20:30:00|6458|6454.2|6453.2|6450.4|6458.2|6455.2|6452.2|6449.4|136
1751315700000|2025-06-30 20:35:00|6454|6451.2|6454.1|6451.3|6455.3|6452.5|6453.1|6450.2|79
1751316000000|2025-06-30 20:40:00|6455|6452.2|6457.6|6453.8|6457.8|6454.8|6453.3|6450.3|521
1751316300000|2025-06-30 20:45:00|6456.8|6454|6454.4|6451.6|6457.6|6454.7|6447.3|6444|372
1751316600000|2025-06-30 20:50:00|6454.6|6451.8|6454.8|6452|6455.6|6452.8|6452.9|6449.8|144
1751316900000|2025-06-30 20:55:00|6455.6|6451.8|6454.8|6452|6456.8|6453|6453.6|6449.8|126
1751320800000|2025-06-30 22:00:00|6455.9|6452.1|6453.2|6450.4|6455.9|6452.1|6449.6|6446.3|65
1751321100000|2025-06-30 22:05:00|6454.1|6450.3|6454.4|6451.6|6455.2|6452.2|6454.1|6450.3|9
1751321400000|2025-06-30 22:10:00|6453.6|6450.8|6456.2|6453.4|6457|6453.4|6453.4|6450.6|22
1751321700000|2025-06-30 22:15:00|6457|6453.2|6456.4|6453.6|6459.4|6456.4|6454.4|6451.6|84
1751322000000|2025-06-30 22:20:00|6456|6453.2|6455|6451.2|6456.2|6453.4|6453|6450.2|37
1751322300000|2025-06-30 22:25:00|6454.2|6451.4|6455.2|6452.4|6455.3|6452.4|6454.2|6450.9|12
1751322600000|2025-06-30 22:30:00|6457.3|6453.5|6458.1|6454.3|6458.2|6455.2|6456.1|6452.3|68
1751322900000|2025-06-30 22:35:00|6458|6455.2|6458.5|6455.7|6460|6456.3|6458|6455.2|9
1751323200000|2025-06-30 22:40:00|6458.1|6455.3|6456.9|6453.1|6459.1|6455.5|6456|6452.3|92
1751323500000|2025-06-30 22:45:00|6456.8|6454|6456.1|6452.3|6457.1|6454|6456.1|6452.3|16
1751323800000|2025-06-30 22:50:00|6455.9|6453.1|6460.3|6456.5|6460.3|6457.3|6455.9|6452.3|38
1751324100000|2025-06-30 22:55:00|6459.4|6456.6|6456.4|6453.6|6460.3|6457.3|6455.6|6452.3|68
1751324400000|2025-06-30 23:00:00|6456.2|6453.4|6455.4|6451.6|6456.2|6453.4|6454.6|6451.4|37
1751324700000|2025-06-30 23:05:00|6455.7|6451.9|6455.4|6451.6|6456.2|6452.4|6454.6|6451.6|5
1751325000000|2025-06-30 23:10:00|6455.7|6451.9|6456.2|6452.4|6456.4|6453.6|6455.4|6451.9|3
1751325300000|2025-06-30 23:15:00|6455.4|6452.6|6456.2|6452.4|6456.5|6453.2|6455.4|6452.4|4
1751325600000|2025-06-30 23:20:00|6455.5|6451.7|6454.4|6451.6|6455.5|6451.9|6454.4|6450.7|8
1751325900000|2025-06-30 23:25:00|6454.3|6451.5|6449.2|6445.4|6454.5|6451.5|6448.8|6445|65
1751326200000|2025-06-30 23:30:00|6448.8|6445|6450.5|6446.7|6450.5|6447.5|6448.7|6445|18
1751326500000|2025-06-30 23:35:00|6451.1|6447.3|6454.3|6451.5|6455.1|6451.5|6450.5|6446.7|6
1751326800000|2025-06-30 23:40:00|6454.5|6450.7|6447.3|6444.5|6454.5|6450.7|6447.1|6443.5|80
1751327100000|2025-06-30 23:45:00|6448.1|6444.3|6449.3|6445.5|6449.3|6446.5|6447.3|6444|12
1751327400000|2025-06-30 23:50:00|6448.5|6445.7|6449.3|6445.5|6449.3|6446.5|6448.5|6445.5|3
1751327700000|2025-06-30 23:55:00|6448.4|6445.6|6449.1|6445.3|6449.3|6446.5|6448.3|6445.1|7
1751328000000|2025-07-01 00:00:00|6447.4|6444.6|6454.4|6450.6|6455.4|6452.4|6447.3|6443.8|313
1751328300000|2025-07-01 00:05:00|6453.4|6450.4|6448.1|6444.3|6453.4|6450.6|6446.2|6443.4|57
1751328600000|2025-07-01 00:10:00|6448.2|6444.4|6446|6442.2|6448.2|6444.6|6444.1|6440.4|65
1751328900000|2025-07-01 00:15:00|6446.2|6442.4|6444.4|6440.6|6447.4|6443.6|6443.2|6440.2|36
1751329200000|2025-07-01 00:20:00|6444.2|6441.4|6443.2|6440.4|6444.4|6441.4|6442.4|6439.2|27
1751329500000|2025-07-01 00:25:00|6444|6440.2|6447.3|6443.5|6448.7|6445.4|6443.2|6440.2|132
1751329800000|2025-07-01 00:30:00|6447.2|6443.4|6448.2|6445.4|6448.3|6445.4|6445.2|6442.4|42
1751330100000|2025-07-01 00:35:00|6448.3|6444.5|6448.1|6445.3|6449.3|6446.4|6448|6444.5|30
1751330400000|2025-07-01 00:40:00|6449|6445.2|6451.1|6448.3|6452.3|6449.3|6449|6445.2|41
1751330700000|2025-07-01 00:45:00|6450.5|6447.7|6454.1|6450.3|6455.1|6452.3|6450.1|6447.2|99
1751331000000|2025-07-01 00:50:00|6453.3|6450.5|6448.9|6445.1|6453.3|6450.5|6446.9|6443.1|134
1751331300000|2025-07-01 00:55:00|6448.8|6446|6449.7|6446.9|6450.7|6446.9|6448.7|6445.1|40
1751331600000|2025-07-01 01:00:00|6450.6|6447.8|6442.1|6438.3|6452.9|6450.1|6440.1|6437.3|254
1751331900000|2025-07-01 01:05:00|6441.3|6438.5|6443.9|6440.1|6446.1|6442.4|6440.7|6437.1|70
1751332200000|2025-07-01 01:10:00|6443.1|6440.3|6448.1|6444.3|6448.1|6445.3|6440.1|6437.3|88
1751332500000|2025-07-01 01:15:00|6447.9|6444.1|6445.9|6442.1|6449.2|6446.2|6445.9|6442.1|51
1751332800000|2025-07-01 01:20:00|6446|6443.1|6444.2|6440.4|6447|6444.1|6443.4|6440.2|61
1751333100000|2025-07-01 01:25:00|6444|6441.2|6446.2|6443.4|6448.5|6445.2|6444|6440.4|64
1751333400000|2025-07-01 01:30:00|6446|6443.2|6445|6441.2|6447.2|6444.2|6443|6440|43
1751333700000|2025-07-01 01:35:00|6444.8|6442|6442|6439.2|6445.3|6442.2|6439.8|6436.7|108
1751334000000|2025-07-01 01:40:00|6441.2|6438.4|6442.3|6438.5|6442.5|6439.5|6440.1|6437.2|188
1751334300000|2025-07-01 01:45:00|6441.5|6438.7|6447.5|6443.7|6447.6|6444.5|6441.3|6438.2|43
1751334600000|2025-07-01 01:50:00|6447.3|6443.5|6443.3|6440.5|6447.3|6443.5|6442.3|6439.5|60
1751334900000|2025-07-01 01:55:00|6443.5|6439.7|6436.4|6433.6|6443.5|6440.5|6435.4|6432.6|144
1751335200000|2025-07-01 02:00:00|6437.3|6433.5|6432.3|6429.5|6439.4|6435.8|6431.3|6428.3|172
1751335500000|2025-07-01 02:05:00|6432.4|6428.6|6429.4|6425.6|6432.4|6429.5|6426.3|6423.5|364
1751335800000|2025-07-01 02:10:00|6428.6|6425.8|6430.6|6427.8|6431.4|6427.8|6424.6|6421.8|153
1751336100000|2025-07-01 02:15:00|6429.6|6426.8|6434.4|6430.6|6435.6|6432.6|6429.6|6426.8|104
1751336400000|2025-07-01 02:20:00|6433.6|6430.8|6434.2|6431.4|6434.7|6431.4|6431.2|6428.2|65
1751336700000|2025-07-01 02:25:00|6434.4|6430.6|6434.4|6430.6|6435.4|6432.6|6433.2|6430.4|20
1751337000000|2025-07-01 02:30:00|6434.2|6431.4|6430.4|6426.6|6435.4|6432.1|6429.4|6426.1|76
1751337300000|2025-07-01 02:35:00|6430.2|6427.4|6429.8|6426|6432.3|6429.4|6428.4|6425.6|82
1751337600000|2025-07-01 02:40:00|6430.3|6426.5|6433.2|6430.4|6434.3|6431|6430.2|6426.5|42
1751337900000|2025-07-01 02:45:00|6433.3|6429.5|6436.1|6433.3|6438.3|6435.3|6432.3|6429.4|100
1751338200000|2025-07-01 02:50:00|6436.3|6432.5|6434.1|6431.3|6437|6433.3|6430.3|6427.5|115
1751338500000|2025-07-01 02:55:00|6434.9|6431.1|6436.1|6433.3|6436.6|6433.3|6433.3|6430.1|42
1751338800000|2025-07-01 03:00:00|6436.8|6434|6436.1|6433.3|6438.3|6435.3|6436.1|6433.1|30
1751339100000|2025-07-01 03:05:00|6436.3|6433.5|6436.9|6434.1|6439.3|6436.1|6435.1|6432.1|50
1751339400000|2025-07-01 03:10:00|6437.1|6433.3|6434.1|6431.3|6437.3|6434.3|6431.6|6428.3|61
1751339700000|2025-07-01 03:15:00|6433.2|6430.4|6435.1|6431.3|6435.1|6431.3|6432.1|6428.8|22
1751340000000|2025-07-01 03:20:00|6434.9|6432.1|6438|6434.2|6440.2|6437.2|6434.9|6431.3|44
1751340300000|2025-07-01 03:25:00|6437.2|6434.4|6437.2|6433.4|6438.2|6435.2|6436|6433.1|19
1751340600000|2025-07-01 03:30:00|6437|6433.2|6437|6434.2|6438.2|6435.2|6435.2|6432.2|74
1751340900000|2025-07-01 03:35:00|6437.8|6434|6435|6431.2|6438.3|6435|6434.2|6431.2|26
1751341200000|2025-07-01 03:40:00|6434.2|6431.4|6431.8|6428|6434.2|6431.4|6427.2|6424.2|84
1751341500000|2025-07-01 03:45:00|6431|6428.2|6432|6429.2|6432.2|6429.2|6429|6426|58
1751341800000|2025-07-01 03:50:00|6432.8|6429|6432.8|6430|6434|6430.2|6431|6428|37
1751342100000|2025-07-01 03:55:00|6433|6430.2|6432.9|6430.1|6434|6431|6431.9|6428.1|21
1751342400000|2025-07-01 04:00:00|6433.8|6430|6434.8|6431|6434.8|6431.8|6431.9|6429|39
1751342700000|2025-07-01 04:05:00|6434.9|6431.1|6433.9|6430.1|6434.9|6432.1|6432.6|6429|20
1751343000000|2025-07-01 04:10:00|6432.9|6429.9|6431.9|6429.1|6434.7|6431.1|6430.9|6427.9|4
1751343300000|2025-07-01 04:15:00|6431.7|6427.9|6433.9|6430.1|6434.1|6431.1|6430.9|6427.3|24
1751343600000|2025-07-01 04:20:00|6433.1|6430.3|6436.9|6434.1|6436.9|6434.1|6433.1|6429.8|31
1751343900000|2025-07-01 04:25:00|6437.5|6434.7|6435.9|6432.1|6438.9|6435.2|6435.9|6432.1|55
1751344200000|2025-07-01 04:30:00|6435.7|6432.9|6435.9|6433.1|6436.9|6433.9|6435.7|6432.1|17
1751344500000|2025-07-01 04:35:00|6436.7|6432.9|6435.8|6433|6437|6433.7|6434.8|6431.9|18
1751344800000|2025-07-01 04:40:00|6435.7|6432.9|6434.8|6432|6435.8|6433|6434.7|6431.9|10
1751345100000|2025-07-01 04:45:00|6435.6|6431.8|6437.8|6435|6439|6436|6435.5|6431.8|24
1751345400000|2025-07-01 04:50:00|6437.2|6434.4|6437.4|6434.6|6439.6|6436.8|6436.5|6433.7|62
1751345700000|2025-07-01 04:55:00|6437.6|6434.8|6435.6|6432.8|6438.8|6435.6|6435|6432.2|121
1751346000000|2025-07-01 05:00:00|6435.8|6433|6433.8|6431|6435.8|6433|6432.6|6429|62
1751346300000|2025-07-01 05:05:00|6433.9|6430.1|6434.6|6431.8|6434.8|6432|6430.8|6427.8|76
1751346600000|2025-07-01 05:10:00|6433.8|6431|6434.7|6431.9|6436.6|6432.9|6432.7|6429.8|62
1751346900000|2025-07-01 05:15:00|6435.7|6432.9|6437.7|6434.9|6437.9|6435.1|6434.9|6431.9|42
1751347200000|2025-07-01 05:20:00|6437.9|6435.1|6433.7|6430.9|6439.5|6436.7|6432.7|6429.7|56
1751347500000|2025-07-01 05:25:00|6433.5|6429.9|6434.9|6432.1|6437.2|6433.9|6430.5|6427.7|72
1751347800000|2025-07-01 05:30:00|6435.7|6431.9|6440.5|6436.7|6441.5|6438.7|6431.1|6427.9|149
1751348100000|2025-07-01 05:35:00|6439.7|6436.9|6442.5|6439.7|6442.7|6439.9|6438.5|6435.7|68
1751348400000|2025-07-01 05:40:00|6442.7|6438.9|6439.5|6435.7|6442.7|6439.9|6437.7|6434.4|107
1751348700000|2025-07-01 05:45:00|6439.7|6435.9|6444.5|6441.7|6445.6|6442.5|6439.3|6435.9|89
1751349000000|2025-07-01 05:50:00|6444.3|6441.5|6446.3|6442.5|6446.5|6443.7|6444.3|6441.3|85
1751349300000|2025-07-01 05:55:00|6446.5|6442.7|6446.6|6443.8|6448.3|6445.3|6445.3|6441.7|85
1751349600000|2025-07-01 06:00:00|6446.4|6443.6|6463.9|6461.1|6464.1|6461.1|6446.3|6443.5|481
1751349900000|2025-07-01 06:05:00|6464.1|6460.3|6469.5|6466.7|6475.5|6472.7|6464.1|6460.3|445
1751350200000|2025-07-01 06:10:00|6469.7|6465.9|6470.7|6467.9|6472.7|6469.9|6463.9|6460.6|269
1751350500000|2025-07-01 06:15:00|6470.5|6467.7|6468.9|6466.1|6471.9|6469.1|6466|6463.2|130
1751350800000|2025-07-01 06:20:00|6469.5|6466.7|6467.8|6465|6471|6468|6465.2|6462.1|307
1751351100000|2025-07-01 06:25:00|6468|6465.2|6473.8|6471|6474.3|6471.2|6468|6465.2|153
1751351400000|2025-07-01 06:30:00|6473.2|6470.4|6477.8|6475|6479|6475.7|6473.2|6470|458
1751351700000|2025-07-01 06:35:00|6478|6474.2|6477|6474.2|6480.8|6477.2|6475.8|6472.5|235
1751352000000|2025-07-01 06:40:00|6476.8|6474|6479.8|6477|6480|6477|6476.8|6473.8|224
1751352300000|2025-07-01 06:45:00|6480|6476.2|6481.8|6479|6484|6480.7|6478.8|6475.2|263
1751352600000|2025-07-01 06:50:00|6482.6|6478.8|6478.1|6475.3|6483|6480.1|6477.8|6474.5|227
1751352900000|2025-07-01 06:55:00|6477.3|6474.5|6480.3|6476.5|6480.3|6477.3|6471.3|6468.3|456
1751353200000|2025-07-01 07:00:00|6479.3|6476.3|6482.1|6479.3|6484.1|6481.1|6477.1|6474.3|297
1751353500000|2025-07-01 07:05:00|6482.7|6479.9|6470.1|6467.3|6484.1|6481.1|6468.1|6465.3|393
1751353800000|2025-07-01 07:10:00|6470.3|6467.5|6471.1|6467.3|6473.7|6470.3|6466.4|6463.3|275
1751354100000|2025-07-01 07:15:00|6470.9|6467.1|6475|6472.2|6480.9|6477.9|6470.1|6467.1|232
1751354400000|2025-07-01 07:20:00|6475.9|6472.1|6472.9|6469.1|6476.4|6473.2|6470.9|6468.1|165
1751354700000|2025-07-01 07:25:00|6472|6469.2|6472.8|6470|6477.8|6475|6468.2|6465.2|505
1751355000000|2025-07-01 07:30:00|6473.8|6469.5|6452.5|6449.7|6474.5|6471.2|6452.5|6449.7|515
1751355300000|2025-07-01 07:35:00|6452.4|6449.6|6439.5|6436.7|6455.4|6452.2|6435.4|6432.1|1281
1751355600000|2025-07-01 07:40:00|6439.7|6435.9|6434.7|6431.9|6442.8|6439.7|6433.3|6429.7|493
1751355900000|2025-07-01 07:45:00|6433.5|6430.7|6439.3|6436.5|6444|6440.7|6427.7|6424.9|613
1751356200000|2025-07-01 07:50:00|6440.1|6436.3|6459.1|6455.3|6463.4|6460.6|6440.1|6436.3|563
1751356500000|2025-07-01 07:55:00|6459|6456.2|6469.6|6466.8|6470.9|6467.6|6459|6456|388
1751356800000|2025-07-01 08:00:00|6470.4|6466.6|6470.6|6467.8|6474.6|6471.6|6466.6|6463.6|707
1751357100000|2025-07-01 08:05:00|6469.9|6467.1|6487.6|6483.8|6487.7|6484.4|6469.6|6466.6|919
1751357400000|2025-07-01 08:10:00|6487.4|6484.6|6479.7|6476.9|6487.6|6484.6|6476.4|6472.7|529
1751357700000|2025-07-01 08:15:00|6479.5|6476.7|6481.5|6478.7|6483.7|6480.6|6479.5|6476.7|309
1751358000000|2025-07-01 08:20:00|6481.7|6477.9|6481.7|6478.9|6486.2|6482.9|6479.5|6476.7|771
1751358300000|2025-07-01 08:25:00|6481.2|6477.9|6473.5|6469.7|6483.9|6480.9|6472.9|6469.7|771
1751358600000|2025-07-01 08:30:00|6473.3|6470.5|6479.7|6475.9|6481|6477.7|6470.5|6467.5|617
1751358900000|2025-07-01 08:35:00|6479.8|6476|6474|6470.2|6479.8|6476.9|6470.2|6467.4|296
1751359200000|2025-07-01 08:40:00|6473.2|6470.4|6478.8|6476|6480.4|6477.2|6472.8|6470|330
1751359500000|2025-07-01 08:45:00|6479.6|6475.8|6480.8|6478|6485.6|6482.3|6476.8|6473.8|351
1751359800000|2025-07-01 08:50:00|6480.3|6477|6474.8|6471|6482.8|6480|6473.8|6471|240
1751360100000|2025-07-01 08:55:00|6474|6471.2|6466|6463.2|6476.1|6473|6462|6459.2|465
1751360400000|2025-07-01 09:00:00|6466.3|6462.5|6460.6|6456.8|6474.6|6471.8|6455.8|6452.6|532
1751360700000|2025-07-01 09:05:00|6460.8|6457.8|6470.2|6467.4|6472.2|6468.6|6456.8|6454|318
1751361000000|2025-07-01 09:10:00|6470|6467.2|6473.7|6470.9|6476.7|6473.9|6464.2|6461.4|294
1751361300000|2025-07-01 09:15:00|6473.8|6470|6472.8|6469|6475.7|6472.9|6471.6|6468.2|256
1751361600000|2025-07-01 09:20:00|6472.6|6468.8|6470.6|6467.8|6475.1|6471.8|6469.6|6466|239
1751361900000|2025-07-01 09:25:00|6470.8|6467|6468.8|6465|6472.8|6469.8|6466|6463.2|238
1751362200000|2025-07-01 09:30:00|6468|6465.2|6460|6457.2|6468|6465.2|6453.1|6450.3|463
1751362500000|2025-07-01 09:35:00|6461|6458.2|6458.3|6455.5|6465.3|6462.2|6458|6454.2|282
1751362800000|2025-07-01 09:40:00|6458.1|6455.3|6456.1|6453.3|6459.3|6456.3|6450.1|6447.3|449
1751363100000|2025-07-01 09:45:00|6455.3|6452.5|6451.1|6447.3|6456.3|6453.5|6446.3|6443.5|285
1751363400000|2025-07-01 09:50:00|6450.3|6447.5|6454.9|6452.1|6456.3|6453.3|6450.3|6447.3|206
1751363700000|2025-07-01 09:55:00|6455.1|6451.3|6450.1|6447.3|6455.1|6451.3|6447.8|6444.5|252
1751364000000|2025-07-01 10:00:00|6450.7|6447.9|6457.1|6454.3|6458.2|6455.3|6449.1|6446.3|230
1751364300000|2025-07-01 10:05:00|6458.1|6455.3|6462.9|6460.1|6464.7|6461.1|6455.9|6452.9|223
1751364600000|2025-07-01 10:10:00|6463|6460.2|6465.9|6463.1|6467.9|6464.9|6460.9|6458.1|227
1751364900000|2025-07-01 10:15:00|6466.9|6464.1|6481.8|6479|6482.7|6479.9|6465|6462|476
1751365200000|2025-07-01 10:20:00|6481.7|6478.9|6482.6|6478.8|6487.5|6484.7|6475.5|6472.5|707
1751365500000|2025-07-01 10:25:00|6482.5|6479.7|6485.5|6482.7|6489.5|6485.7|6481.8|6478.8|523
1751365800000|2025-07-01 10:30:00|6486.5|6482.8|6492.3|6489.5|6492.4|6489.5|6485.4|6482.6|312
1751366100000|2025-07-01 10:35:00|6492.4|6489.6|6508.6|6505.8|6511.4|6508.4|6492.4|6489.6|1141
1751366400000|2025-07-01 10:40:00|6508.4|6505.6|6514.8|6512|6520.2|6517.4|6508.4|6505.6|1111
1751366700000|2025-07-01 10:45:00|6515.6|6511.8|6530.9|6527.1|6532.9|6530.1|6515.1|6511.8|1735
1751367000000|2025-07-01 10:50:00|6530.7|6527.9|6529.8|6527|6543.5|6540.7|6525.9|6522.9|1316
1751367300000|2025-07-01 10:55:00|6528.7|6525.9|6530.8|6527|6535.7|6532.7|6528.7|6525.9|537
1751367600000|2025-07-01 11:00:00|6530|6527.2|6521.8|6518|6533.5|6530.2|6517.6|6514.8|900
1751367900000|2025-07-01 11:05:00|6521|6518.2|6514.6|6511.8|6522.8|6519.7|6508.6|6505.6|831
1751368200000|2025-07-01 11:10:00|6515.3|6512.5|6520.4|6517.6|6523.9|6520.8|6514.6|6511.3|445
1751368500000|2025-07-01 11:15:00|6519.8|6517|6513.6|6509.8|6521.6|6518.6|6510|6507|340
1751368800000|2025-07-01 11:20:00|6512.8|6510|6514.6|6511.8|6518.6|6515.4|6512.6|6509.3|303
1751369100000|2025-07-01 11:25:00|6515.6|6512|6516.9|6514.1|6522.6|6519.8|6509.6|6505.8|580
1751369400000|2025-07-01 11:30:00|6517.7|6513.9|6521.5|6518.7|6524.6|6520.9|6516.9|6513.9|263
1751369700000|2025-07-01 11:35:00|6521.7|6517.9|6523.5|6520.7|6524.1|6521.3|6516.1|6512.9|326
1751370000000|2025-07-01 11:40:00|6523.7|6519.9|6522.5|6519.7|6527.7|6524.1|6519.5|6516.7|329
1751370300000|2025-07-01 11:45:00|6523.3|6519.5|6521.7|6518.9|6524.7|6521.9|6520.5|6517.5|271
1751370600000|2025-07-01 11:50:00|6522.5|6518.7|6524.5|6521.7|6525.7|6522.7|6518.3|6514.7|379
1751370900000|2025-07-01 11:55:00|6525.1|6522.3|6521.5|6518.7|6527.5|6524.7|6519.5|6516.5|295
1751371200000|2025-07-01 12:00:00|6522.5|6518.5|6508.2|6505.4|6523.3|6520.5|6504.4|6501.4|1035
1751371500000|2025-07-01 12:05:00|6508.8|6506|6510.8|6508|6513.6|6510|6498|6494.6|808
1751371800000|2025-07-01 12:10:00|6511.4|6508.6|6512.4|6509.6|6518.3|6515.5|6509.4|6506.6|725
1751372100000|2025-07-01 12:15:00|6512.3|6509.5|6516.1|6513.3|6518.6|6515.4|6511.8|6509|691
1751372400000|2025-07-01 12:20:00|6516.2|6512.4|6521.7|6518.9|6522.9|6520.1|6515.2|6512.3|817
1751372700000|2025-07-01 12:25:00|6521|6518.2|6522.7|6519.9|6527.5|6524.7|6520.9|6517.6|901
1751373000000|2025-07-01 12:30:00|6522.8|6520|6526.7|6523.9|6530.8|6528|6516.7|6513.7|497
1751373300000|2025-07-01 12:35:00|6526.5|6523.7|6519.8|6517|6529.6|6526.8|6519.8|6516.8|286
1751373600000|2025-07-01 12:40:00|6520.5|6517.7|6525.4|6522.6|6527.5|6524.7|6515|6512|1580
1751373900000|2025-07-01 12:45:00|6524.8|6522|6515.1|6512.3|6530.7|6527.7|6513.9|6511.1|2002
1751374200000|2025-07-01 12:50:00|6515.9|6513.1|6528.6|6525.8|6530.2|6527.4|6514.9|6511.6|2193
1751374500000|2025-07-01 12:55:00|6528.4|6525.6|6541|6537.2|6548.5|6545.7|6528.4|6525.6|1622
1751374800000|2025-07-01 13:00:00|6540.2|6537.4|6522.9|6520.1|6545|6542.1|6521.9|6519.1|1884
1751375100000|2025-07-01 13:05:00|6523.6|6520.8|6510.1|6507.3|6527.6|6524.8|6503|6499.9|3345
1751375400000|2025-07-01 13:10:00|6511.7|6507.9|6507.1|6504.3|6513.1|6510.1|6503.3|6500.3|1743
1751375700000|2025-07-01 13:15:00|6506.9|6504.1|6500.4|6497.6|6509.9|6507.1|6498.9|6495.6|1522
1751376000000|2025-07-01 13:20:00|6500.3|6497.5|6502.2|6499.4|6503.2|6500.4|6490.3|6487.5|2190
1751376300000|2025-07-01 13:25:00|6502.1|6499.3|6496.6|6493.8|6502.2|6499.3|6495.4|6492.6|986
1751376600000|2025-07-01 13:30:00|6495.9|6493.1|6495.4|6492.6|6496.4|6493.4|6487.9|6485.1|1378
1751376900000|2025-07-01 13:35:00|6496.2|6493.4|6491.8|6489|6503|6500|6490|6487|958
1751377200000|2025-07-01 13:40:00|6492|6489.2|6493.6|6490.8|6502.3|6499|6486.8|6484|985
1751377500000|2025-07-01 13:45:00|6493.8|6491|6506.8|6504|6510.8|6507.8|6489.4|6486.6|1961
1751377800000|2025-07-01 13:50:00|6507.4|6504.6|6488.4|6485.6|6508.6|6505.3|6488.4|6485.6|2021
1751378100000|2025-07-01 13:55:00|6489.2|6485.4|6493.3|6490.5|6495.3|6492.3|6487.2|6484.4|2476
1751378400000|2025-07-01 14:00:00|6492.1|6489.5|6489.7|6486.9|6507.6|6504.6|6489.7|6486.9|2046
1751378700000|2025-07-01 14:05:00|6490.3|6487.5|6489.7|6486.9|6493.6|6489.9|6481.8|6478.9|1575
1751379000000|2025-07-01 14:10:00|6490.9|6487.1|6480.3|6477.5|6498.6|6495.6|6478.1|6475.3|1494
1751379300000|2025-07-01 14:15:00|6479.3|6476.5|6487.3|6483.5|6489.5|6486.5|6477.8|6475|1058
1751379600000|2025-07-01 14:20:00|6487.1|6484.3|6482.1|6479.3|6487.6|6484.5|6479.4|6476.6|592
1751379900000|2025-07-01 14:25:00|6484.1|6481.3|6499.1|6496.3|6503|6500.2|6484.1|6480.4|1617
1751380200000|2025-07-01 14:30:00|6500|6496.2|6498.5|6494.7|6501.8|6498.3|6491.9|6488.7|725
1751380500000|2025-07-01 14:35:00|6498.3|6495.5|6506.1|6503.3|6510.6|6507.8|6498.3|6495.2|1033
1751380800000|2025-07-01 14:40:00|6505.9|6503.1|6475.2|6472.4|6509.4|6506.1|6470.4|6467.4|1888
1751381100000|2025-07-01 14:45:00|6475.4|6472.6|6484.2|6481.4|6484.2|6481.4|6471.5|6468.6|1232
1751381400000|2025-07-01 14:50:00|6484|6481.2|6472.8|6469|6486.8|6483.8|6469.2|6466.4|1070
1751381700000|2025-07-01 14:55:00|6473|6469.2|6482.6|6479.8|6484.6|6481.8|6467.3|6464.5|1444
1751382000000|2025-07-01 15:00:00|6483.4|6479.6|6496|6492.2|6497|6494|6482.9|6479.6|1565
1751382300000|2025-07-01 15:05:00|6497.8|6493.2|6490.4|6486.6|6506.5|6503.2|6488.4|6485.6|1503
1751382600000|2025-07-01 15:10:00|6490.6|6486.8|6486.5|6482.7|6498.4|6495.4|6477.7|6474.5|1510
1751382900000|2025-07-01 15:15:00|6485.7|6482.9|6486.1|6483.3|6498|6494.7|6481.1|6478.3|931
1751383200000|2025-07-01 15:20:00|6486.3|6482.5|6493.6|6489.8|6494.8|6492|6478.8|6476|1911
1751383500000|2025-07-01 15:25:00|6493.4|6490.6|6484.4|6481.6|6497.2|6493.8|6478|6475|2107
1751383800000|2025-07-01 15:30:00|6484.6|6481.8|6489.6|6485.8|6504|6501.1|6484.2|6481.4|1475
1751384100000|2025-07-01 15:35:00|6489.4|6486.6|6503.4|6500.6|6510.4|6506.8|6487.6|6484|1414
1751384400000|2025-07-01 15:40:00|6503.6|6499.8|6506.2|6503.4|6507.2|6504.2|6497.4|6494.6|817
1751384700000|2025-07-01 15:45:00|6506.8|6504|6505|6501.2|6511.8|6508.8|6501|6497.9|1087
1751385000000|2025-07-01 15:50:00|6505.5|6501.7|6515.6|6512.8|6518.4|6515.6|6505|6501.4|1739
1751385300000|2025-07-01 15:55:00|6514.8|6512|6523|6520.2|6523.9|6520.6|6512.6|6509.5|996
1751385600000|2025-07-01 16:00:00|6523.9|6520.1|6514.9|6512.1|6525|6522.1|6514|6511.1|1623
1751385900000|2025-07-01 16:05:00|6515.1|6511.3|6507.9|6504.1|6515.1|6511.3|6507.1|6504.1|648
1751386200000|2025-07-01 16:10:00|6507.1|6504.3|6509.3|6506.5|6511.1|6508.1|6502.5|6499.5|655
1751386500000|2025-07-01 16:15:00|6509.5|6506.7|6512.3|6509.5|6513.1|6510.3|6506.3|6503.5|875
1751386800000|2025-07-01 16:20:00|6512.9|6510.1|6525.7|6521.9|6525.7|6522.5|6510.3|6507.3|903
1751387100000|2025-07-01 16:25:00|6524.7|6521.7|6518.2|6514.4|6525.7|6522.7|6516.1|6513.3|891
1751387400000|2025-07-01 16:30:00|6518.1|6515.3|6509.2|6506.4|6520.2|6517.3|6504.4|6501.4|1002
1751387700000|2025-07-01 16:35:00|6510|6506.2|6527.5|6524.7|6530.5|6527.7|6508.4|6505.1|807
1751388000000|2025-07-01 16:40:00|6527.7|6523.9|6517.8|6515|6527.7|6524.9|6514|6511.2|946
1751388300000|2025-07-01 16:45:00|6517.2|6514.4|6518.8|6516|6523.1|6520.3|6515.3|6512|781
1751388600000|2025-07-01 16:50:00|6519.4|6516.6|6507|6503.2|6519.8|6516.6|6504.8|6501.2|1564
1751388900000|2025-07-01 16:55:00|6506.8|6504|6519.2|6516.4|6521.6|6518.8|6506.8|6503.2|727
1751389200000|2025-07-01 17:00:00|6519|6516.2|6513.8|6511|6520.8|6517.2|6513|6510|886
1751389500000|2025-07-01 17:05:00|6514|6511.2|6517.9|6515.1|6520.4|6517.6|6513.3|6510.3|652
1751389800000|2025-07-01 17:10:00|6518.1|6514.3|6504.3|6501.5|6518.9|6516.1|6502.3|6499.3|797
1751390100000|2025-07-01 17:15:00|6504.1|6500.3|6509.9|6507.1|6513.3|6510.5|6499.3|6496.3|744
1751390400000|2025-07-01 17:20:00|6510.1|6506.3|6515.9|6513.1|6516.9|6514.1|6509.1|6506.3|662
1751390700000|2025-07-01 17:25:00|6515.7|6512.9|6510.9|6508.1|6517.3|6513.1|6509.3|6506.3|838
1751391000000|2025-07-01 17:30:00|6510.2|6507.4|6502.6|6499.8|6510.2|6507.4|6500|6497.2|1381
1751391300000|2025-07-01 17:35:00|6502.8|6500|6503.8|6501|6507.8|6504.8|6499.6|6496|1240
1751391600000|2025-07-01 17:40:00|6503.6|6500.8|6496.3|6493.5|6506.1|6502.8|6494.7|6491.7|1013
1751391900000|2025-07-01 17:45:00|6496.1|6493.3|6499.9|6497.1|6502.3|6499.5|6494.1|6491.3|903
1751392200000|2025-07-01 17:50:00|6498.9|6496.1|6499.1|6496.3|6502.1|6499.3|6494.3|6491.5|1325
1751392500000|2025-07-01 17:55:00|6498.9|6495.3|6502.9|6500.1|6503.9|6500.6|6498.9|6495.3|1026
1751392800000|2025-07-01 18:00:00|6503.7|6499.9|6490.4|6486.6|6505.3|6502.5|6489.4|6486.6|2715
1751393100000|2025-07-01 18:05:00|6489.5|6487.6|6496.3|6493.5|6499|6495.4|6488.4|6484.7|1993
1751393400000|2025-07-01 18:10:00|6495.5|6492.5|6490.3|6487.5|6495.5|6492.5|6486.9|6483.9|1321
1751393700000|2025-07-01 18:15:00|6490.7|6487.9|6495.3|6492.5|6497.1|6493.5|6490.5|6487.5|987
1751394000000|2025-07-01 18:20:00|6495.1|6492.3|6492.9|6489.1|6495.9|6492.5|6487.3|6484|1920
1751394300000|2025-07-01 18:25:00|6492.1|6489.3|6497.5|6494.7|6500.1|6497.1|6490.1|6487.1|4298
1751394600000|2025-07-01 18:30:00|6497.7|6493.9|6502.5|6499.7|6505.5|6502.7|6497.5|6493.9|1135
1751394900000|2025-07-01 18:35:00|6502.7|6499.9|6493.9|6491.1|6503.5|6500.7|6492.9|6489.9|466
1751395200000|2025-07-01 18:40:00|6493.7|6490.9|6493.9|6491.1|6494.7|6491.7|6490.7|6487.7|305
1751395500000|2025-07-01 18:45:00|6493.7|6490.9|6493.7|6490.9|6494.7|6491.7|6491.9|6489.1|365
1751395800000|2025-07-01 18:50:00|6493.9|6491.1|6503.5|6499.7|6503.5|6500.3|6493.7|6490.9|566
1751396100000|2025-07-01 18:55:00|6502.7|6499.9|6509.3|6506.5|6511.3|6508.5|6502.5|6499.5|375
1751396400000|2025-07-01 19:00:00|6509.1|6506.3|6506.1|6503.3|6509.3|6506.5|6504.7|6501.3|273
1751396700000|2025-07-01 19:05:00|6507.1|6503.5|6505.1|6502.3|6507.1|6503.5|6502.9|6500.1|145
1751397000000|2025-07-01 19:10:00|6506.1|6503.3|6506.9|6504.1|6509.1|6506.1|6505.1|6502.1|164
1751397300000|2025-07-01 19:15:00|6507.5|6504.7|6516|6513.2|6520.4|6517.2|6507.5|6504.7|419
1751397600000|2025-07-01 19:20:00|6517|6514.2|6514.8|6512|6519.3|6516|6514|6511|379
1751397900000|2025-07-01 19:25:00|6515|6512.2|6518.5|6515.7|6521.6|6518.8|6511.8|6509|320
1751398200000|2025-07-01 19:30:00|6518.6|6515.8|6517.6|6514.8|6519.6|6516.7|6516.6|6513.6|124
1751398500000|2025-07-01 19:35:00|6517.8|6515|6518.6|6515.8|6519.6|6516.8|6516|6513|175
1751398800000|2025-07-01 19:40:00|6518.8|6516|6519.8|6517|6522.6|6519.8|6518.6|6515.8|290
1751399100000|2025-07-01 19:45:00|6520|6517.2|6519.9|6517.1|6521.1|6518.2|6519|6516|140
1751399400000|2025-07-01 19:50:00|6520.6|6517.8|6518.9|6516.1|6520.8|6517.8|6518.9|6516|108
1751399700000|2025-07-01 19:55:00|6519.6|6516.8|6521.7|6518.9|6523.7|6520.9|6519.6|6516.8|445
1751400000000|2025-07-01 20:00:00|6521.9|6519.1|6523.7|6519.9|6523.7|6520.9|6521.5|6518.1|362
1751400300000|2025-07-01 20:05:00|6522.9|6520.1|6523.7|6520.9|6525.5|6522.7|6522.7|6519.7|178
1751400600000|2025-07-01 20:10:00|6523.9|6520.1|6524.7|6521.9|6526.9|6523.9|6521.9|6518.9|239
1751400900000|2025-07-01 20:15:00|6524.9|6522.1|6525.7|6522.9|6527.9|6524.3|6524.9|6521.9|237
1751401200000|2025-07-01 20:20:00|6525.9|6522.1|6523.8|6520|6526.9|6523.9|6522.7|6519.9|194
1751401500000|2025-07-01 20:25:00|6523.7|6519.9|6522.6|6519.8|6524.8|6521|6522.5|6519.7|230
1751401800000|2025-07-01 20:30:00|6523.6|6520.8|6510|6507.2|6524.5|6521.2|6507.8|6504.2|797
1751402100000|2025-07-01 20:35:00|6510.2|6506.4|6510|6507.2|6512.8|6510|6506|6502.2|380
1751402400000|2025-07-01 20:40:00|6509.8|6507|6508.7|6505.9|6512.8|6510|6505.4|6501.7|760
1751402700000|2025-07-01 20:45:00|6508.9|6504.9|6509.7|6506.9|6510.7|6507.7|6507.7|6504.7|108
1751403000000|2025-07-01 20:50:00|6510.5|6506.7|6509.3|6506.5|6513.5|6510.3|6509.3|6505.7|201
1751403300000|2025-07-01 20:55:00|6509.5|6505.7|6507.3|6504.5|6510.5|6507.5|6506.1|6502.3|183
1751407200000|2025-07-01 22:00:00|6505.5|6502.7|6507.7|6504.9|6508.5|6504.9|6504.9|6502.1|116
1751407500000|2025-07-01 22:05:00|6507.9|6504.1|6504.5|6500.7|6509.3|6505.7|6504.3|6500.7|82
1751407800000|2025-07-01 22:10:00|6503|6500.2|6504.7|6501.9|6505.5|6501.9|6501|6498.2|48
1751408100000|2025-07-01 22:15:00|6504.8|6502|6501.5|6498.7|6505.5|6502.7|6500.6|6497.7|51
1751408400000|2025-07-01 22:20:00|6502.5|6499.7|6501.4|6497.6|6503|6499.8|6500.6|6497.5|34
1751408700000|2025-07-01 22:25:00|6501.3|6498.5|6504.4|6501.6|6504.4|6501.6|6497.6|6493.8|123
1751409000000|2025-07-01 22:30:00|6505.2|6501.4|6506.4|6503.6|6509.7|6506.4|6504.4|6501.1|151
1751409300000|2025-07-01 22:35:00|6506.7|6502.6|6507.2|6503.4|6507.2|6503.4|6506.4|6502.6|4
1751409600000|2025-07-01 22:40:00|6507.4|6503.6|6505.3|6502.5|6507.6|6504.6|6505.3|6502.5|32
1751409900000|2025-07-01 22:45:00|6504.6|6501.8|6501.2|6497.4|6504.6|6501.8|6498.4|6495.4|176
1751410200000|2025-07-01 22:50:00|6500.4|6497.6|6500.2|6496.4|6501.2|6497.6|6499.2|6496.2|8
1751410500000|2025-07-01 22:55:00|6500.4|6496.6|6499.2|6495.4|6501.2|6498.4|6498.3|6495.4|18
1751410800000|2025-07-01 23:00:00|6498.5|6494.7|6495.5|6492.7|6498.5|6494.7|6493.5|6490.5|55
1751411100000|2025-07-01 23:05:00|6495.3|6492.5|6495.3|6491.5|6495.5|6492.5|6494.3|6490.7|38
1751411400000|2025-07-01 23:10:00|6495.1|6491.3|6495.1|6491.3|6495.5|6492.5|6494.9|6491.3|8
1751411700000|2025-07-01 23:15:00|6494.9|6492.1|6496.5|6493.7|6496.5|6493.7|6494.9|6491.3|15
1751412000000|2025-07-01 23:20:00|6497.1|6494.3|6496.5|6492.7|6498.3|6495.5|6496.1|6492.7|22
1751412300000|2025-07-01 23:25:00|6496.3|6493.5|6496.4|6492.6|6497.1|6494.1|6495.6|6492.1|18
1751412600000|2025-07-01 23:30:00|6495.6|6492.8|6494.6|6491.8|6496.4|6493.1|6494.6|6491.6|18
1751412900000|2025-07-01 23:35:00|6494.4|6491.6|6494.2|6491.4|6495.4|6492.1|6494.2|6491.4|5
1751413200000|2025-07-01 23:40:00|6495|6491.2|6495.2|6491.4|6495.4|6492.4|6494.2|6491.2|11
1751413500000|2025-07-01 23:45:00|6494.2|6491.2|6495|6492.2|6495.4|6492.4|6494.2|6490.9|25
1751413800000|2025-07-01 23:50:00|6496|6493|6496.2|6493.4|6497.5|6494.2|6495.8|6492.6|77
1751414100000|2025-07-01 23:55:00|6497|6493.2|6494.2|6490.4|6497.2|6493.4|6493.4|6490.4|78
1751414400000|2025-07-02 00:00:00|6493.4|6490.6|6498.8|6496|6500|6496.8|6493.2|6490.2|548
1751414700000|2025-07-02 00:05:00|6499.8|6496.8|6503.8|6501|6506.3|6503|6499|6496|182
1751415000000|2025-07-02 00:10:00|6504|6500.2|6501.8|6499|6504|6501|6499.5|6496.2|76
1751415300000|2025-07-02 00:15:00|6501.9|6499.1|6504.7|6501.9|6508.9|6505.9|6501.8|6499|126
1751415600000|2025-07-02 00:20:00|6505.7|6502.1|6507.9|6505.1|6508.1|6505.1|6499.9|6497.1|146
1751415900000|2025-07-02 00:25:00|6508.1|6504.3|6503.9|6501.1|6508.1|6504.3|6502.1|6499.1|82
1751416200000|2025-07-02 00:30:00|6504.9|6501.9|6499.1|6496.3|6505.9|6502.3|6499.1|6496.1|43
1751416500000|2025-07-02 00:35:00|6500.1|6497.3|6500.3|6497.5|6502.1|6499.3|6499.1|6496.1|41
1751416800000|2025-07-02 00:40:00|6500.2|6497.4|6501.2|6498.4|6503.2|6499.6|6499.9|6497.1|31
1751417100000|2025-07-02 00:45:00|6501|6498.2|6498.2|6495.4|6502|6498.4|6498.2|6495.2|34
1751417400000|2025-07-02 00:50:00|6497.2|6494.4|6496.4|6493.6|6497.2|6494.4|6494.2|6491.4|139
1751417700000|2025-07-02 00:55:00|6496.2|6493.4|6489|6486.2|6496.2|6493.4|6489|6486.2|107
1751418000000|2025-07-02 01:00:00|6490|6486.4|6496|6493.2|6497.2|6494.4|6487.4|6484.6|257
1751418300000|2025-07-02 01:05:00|6496.2|6492.4|6493|6490.2|6496.2|6492.9|6490.8|6488|72
1751418600000|2025-07-02 01:10:00|6493.8|6490|6492.8|6490|6494.8|6491.2|6492|6488.4|56
1751418900000|2025-07-02 01:15:00|6493|6489.2|6493.8|6491|6495|6491.5|6492|6489|82
1751419200000|2025-07-02 01:20:00|6493.9|6491.1|6492.9|6489.1|6494.8|6491.1|6491.9|6489.1|61
1751419500000|2025-07-02 01:25:00|6493.1|6489.3|6490.9|6488.1|6493.7|6490.7|6489.9|6486.9|105
1751419800000|2025-07-02 01:30:00|6491.1|6487.3|6489.9|6487.1|6492.1|6489.1|6486.4|6483.1|113
1751420100000|2025-07-02 01:35:00|6490.5|6487.7|6495.9|6493.1|6496.1|6493.1|6489.9|6486.9|88
1751420400000|2025-07-02 01:40:00|6496.1|6492.3|6497.9|6495.1|6500.1|6497.1|6494.9|6491.9|107
1751420700000|2025-07-02 01:45:00|6498.1|6494.3|6494.9|6492.1|6499.1|6496.1|6494.9|6492.1|78
1751421000000|2025-07-02 01:50:00|6495.9|6492.3|6496.9|6494.1|6497.1|6494.1|6495.5|6491.9|41
1751421300000|2025-07-02 01:55:00|6496.8|6494|6498.5|6495.7|6498.6|6495.7|6493.8|6491|145
1751421600000|2025-07-02 02:00:00|6499.5|6496.7|6501.3|6497.5|6502.4|6499.5|6498.5|6494.8|83
1751421900000|2025-07-02 02:05:00|6501.1|6498.3|6506.1|6503.3|6506.2|6503.4|6499.2|6495.4|102
1751422200000|2025-07-02 02:10:00|6506.2|6502.4|6501.2|6498.4|6506.2|6503.4|6500.2|6497.2|59
1751422500000|2025-07-02 02:15:00|6501.4|6498.6|6501.2|6497.4|6502.2|6499.2|6500.2|6497.4|48
1751422800000|2025-07-02 02:20:00|6502.2|6498.4|6505.2|6501.4|6506.2|6502.6|6501.4|6498.4|73
1751423100000|2025-07-02 02:25:00|6504.4|6501.6|6498|6495.2|6504.8|6501.6|6498|6495.2|234
1751423400000|2025-07-02 02:30:00|6498.8|6495|6502|6499.2|6504|6501.2|6497.2|6494.4|86
1751423700000|2025-07-02 02:35:00|6501.4|6498.6|6504.8|6502|6505|6502|6500|6497|45
1751424000000|2025-07-02 02:40:00|6505|6502.2|6505.1|6501.3|6506.2|6503|6503|6500.2|65
1751424300000|2025-07-02 02:45:00|6505|6501.2|6502.9|6499.1|6505.9|6502.2|6499.9|6496.9|80
1751424600000|2025-07-02 02:50:00|6502.7|6498.9|6500.9|6498.1|6502.9|6499.6|6498.9|6495.9|35
1751424900000|2025-07-02 02:55:00|6501.7|6497.9|6499.9|6496.1|6502.9|6499.1|6499.7|6496.1|48
1751425200000|2025-07-02 03:00:00|6499.7|6496.9|6498.9|6496.1|6500.1|6497.1|6496.9|6493.8|45
1751425500000|2025-07-02 03:05:00|6499.1|6495.1|6494.9|6492.1|6499.1|6496.1|6494.7|6491.9|39
1751425800000|2025-07-02 03:10:00|6495.9|6493.1|6493.9|6491.1|6496.1|6493.1|6492.6|6489.3|118
1751426100000|2025-07-02 03:15:00|6494.1|6491.3|6493.9|6491.1|6494.1|6491.3|6492|6489.1|141
1751426400000|2025-07-02 03:20:00|6494|6491.2|6498.6|6495.8|6500|6497|6493|6490|152
1751426700000|2025-07-02 03:25:00|6498.8|6496|6498.6|6495.8|6499|6496.2|6496.8|6493.8|38
1751427000000|2025-07-02 03:30:00|6498.8|6496|6497.8|6495|6499|6496|6497.8|6494.2|22
1751427300000|2025-07-02 03:35:00|6498|6494.2|6496.6|6493.8|6498|6494.4|6496.6|6493.8|7
1751427600000|2025-07-02 03:40:00|6496.8|6494|6495.8|6493|6497.6|6494.8|6495.8|6492.8|26
1751427900000|2025-07-02 03:45:00|6496.6|6492.8|6497.8|6495|6498.8|6496|6496.6|6492.8|36
1751428200000|2025-07-02 03:50:00|6497.9|6495.1|6493.8|6491|6497.9|6495.1|6493.8|6491|26
1751428500000|2025-07-02 03:55:00|6493.9|6490.1|6496.7|6493.9|6497.7|6494.7|6492.9|6490.1|47
1751428800000|2025-07-02 04:00:00|6496.9|6493.1|6495.7|6492.9|6496.9|6493.6|6494.7|6491.7|21
1751429100000|2025-07-02 04:05:00|6495.9|6493.1|6496.7|6493.9|6498.7|6495.7|6495.9|6492.9|51
1751429400000|2025-07-02 04:10:00|6496.1|6493.3|6495.7|6492.9|6496.1|6493.3|6495.7|6492.9|8
1751429700000|2025-07-02 04:15:00|6495.9|6493.1|6497.7|6494.9|6499|6495.9|6495.7|6492.7|38
1751430000000|2025-07-02 04:20:00|6498.5|6494.7|6497.7|6494.9|6498.7|6495.9|6497.7|6494.7|8
1751430300000|2025-07-02 04:25:00|6498.5|6494.7|6497.7|6494.9|6498.9|6496.1|6497.7|6494.7|16
1751430600000|2025-07-02 04:30:00|6497.8|6494|6498.6|6495.8|6498.6|6495.8|6496.6|6493.8|14
1751430900000|2025-07-02 04:35:00|6499.3|6496.5|6499.6|6496.8|6500.6|6497.8|6498.6|6495.8|37
1751431200000|2025-07-02 04:40:00|6499.8|6496|6500.6|6497.8|6500.6|6497.8|6498.6|6495.6|21
1751431500000|2025-07-02 04:45:00|6500.4|6497.6|6500.6|6497.8|6501.4|6497.8|6500.4|6497.6|20
1751431800000|2025-07-02 04:50:00|6500.8|6497|6501.6|6498.8|6501.8|6498.8|6499.6|6496.6|20
1751432100000|2025-07-02 04:55:00|6501.8|6498|6501.4|6498.6|6501.8|6498.8|6500.6|6497.6|8
1751432400000|2025-07-02 05:00:00|6500.4|6497.6|6498.6|6495.8|6501.6|6498.3|6498.4|6495.6|40
1751432700000|2025-07-02 05:05:00|6499.4|6496.6|6500.5|6497.7|6501.5|6498.6|6498.5|6495.6|23
1751433000000|2025-07-02 05:10:00|6501.3|6497.5|6500.5|6497.7|6501.7|6498.7|6499.5|6496.5|40
1751433300000|2025-07-02 05:15:00|6501.3|6497.5|6502.3|6499.5|6502.5|6499.5|6500.5|6497.5|34
1751433600000|2025-07-02 05:20:00|6501.5|6498.7|6502.3|6498.5|6503.5|6500.7|6501.5|6498.5|67
1751433900000|2025-07-02 05:25:00|6501.5|6498.7|6492.7|6489.9|6502.5|6499.7|6492.7|6489.7|108
1751434200000|2025-07-02 05:30:00|6493.3|6490.5|6499.5|6496.7|6500.7|6497.9|6493.3|6490.5|216
1751434500000|2025-07-02 05:35:00|6498.5|6495.7|6501.8|6499|6505.7|6502|6498.5|6494.9|171
1751434800000|2025-07-02 05:40:00|6502|6498.2|6505.4|6502.6|6506.8|6503.8|6501.4|6498|200
1751435100000|2025-07-02 05:45:00|6505.6|6501.8|6504.6|6500.8|6507.6|6504.8|6502.4|6499.4|148
1751435400000|2025-07-02 05:50:00|6504.4|6501.6|6507.6|6503.8|6509.6|6506|6504.4|6500.8|133
1751435700000|2025-07-02 05:55:00|6506.6|6503.6|6506.6|6502.8|6507.6|6504|6505.4|6501.8|29
1751436000000|2025-07-02 06:00:00|6505.6|6502.6|6505.6|6501.8|6509.6|6506.6|6504.4|6501.6|127
1751436300000|2025-07-02 06:05:00|6505.4|6502.6|6501.6|6497.8|6506.4|6503.2|6497.6|6494.8|168
1751436600000|2025-07-02 06:10:00|6500.7|6497.9|6496.5|6493.7|6501.6|6498.8|6495.7|6492.9|101
1751436900000|2025-07-02 06:15:00|6496.7|6493.9|6487.7|6484.9|6497.5|6494.7|6487.7|6484.7|222
1751437200000|2025-07-02 06:20:00|6488.7|6485.1|6482.7|6479.9|6491.2|6487.9|6478.5|6475.5|395
1751437500000|2025-07-02 06:25:00|6482.9|6480.1|6481.7|6478.9|6483.7|6480.1|6477.7|6474.9|209
1751437800000|2025-07-02 06:30:00|6481.9|6479.1|6480.9|6478.1|6485.9|6483.1|6480.6|6477.1|204
1751438100000|2025-07-02 06:35:00|6481.9|6477.1|6480.7|6477.9|6487.7|6484.9|6477.9|6475.1|442
1751438400000|2025-07-02 06:40:00|6480.9|6477.1|6488.5|6484.7|6488.7|6485.7|6479.7|6476.9|159
1751438700000|2025-07-02 06:45:00|6487.7|6484.9|6485.6|6482.8|6488.5|6484.9|6480.6|6477.8|176
1751439000000|2025-07-02 06:50:00|6485.8|6483|6482.8|6480|6487.3|6484.5|6481.8|6478.8|116
1751439300000|2025-07-02 06:55:00|6482.6|6479.8|6484.6|6481.8|6486.6|6483.6|6482.6|6479.6|153
1751439600000|2025-07-02 07:00:00|6485.2|6482.4|6482.6|6479.8|6486.8|6484|6480.4|6476.8|294
1751439900000|2025-07-02 07:05:00|6482|6479.2|6477|6474.2|6482.8|6479.8|6474.2|6470.8|633
1751440200000|2025-07-02 07:10:00|6476.8|6474|6478.8|6476|6483.2|6480|6476|6473|421
1751440500000|2025-07-02 07:15:00|6479.6|6475.8|6487.6|6484.8|6489.4|6486.6|6477.6|6474|295
1751440800000|2025-07-02 07:20:00|6488.4|6484.6|6492.2|6489.4|6495.4|6492.6|6486.4|6483.6|300
1751441100000|2025-07-02 07:25:00|6491.5|6488.7|6489.3|6486.5|6494.3|6491.5|6489.3|6486.3|158
1751441400000|2025-07-02 07:30:00|6490.1|6486.3|6494.3|6491.5|6498.5|6495.5|6490.1|6486.3|279
1751441700000|2025-07-02 07:35:00|6494.5|6490.7|6492.5|6489.7|6497.7|6494.9|6490.4|6486.9|179
1751442000000|2025-07-02 07:40:00|6493.3|6489.5|6494.5|6491.7|6497.7|6494.9|6491.7|6488.7|180
1751442300000|2025-07-02 07:45:00|6494.7|6491.9|6504.5|6501.7|6508.7|6505.7|6494.7|6491.7|432
1751442600000|2025-07-02 07:50:00|6504.3|6501.5|6516.1|6513.3|6518.9|6515.3|6503.8|6500.5|659
1751442900000|2025-07-02 07:55:00|6516.9|6513.1|6524.7|6521.9|6528.9|6526.1|6516.1|6513.1|797
1751443200000|2025-07-02 08:00:00|6525.5|6521.7|6521.8|6518|6526.9|6523.9|6517.8|6515|619
1751443500000|2025-07-02 08:05:00|6521.7|6518.9|6515.6|6512.8|6521.8|6519|6511.6|6507.8|423
1751443800000|2025-07-02 08:10:00|6515.8|6513|6521.4|6518.6|6522.6|6519.6|6509.6|6506.8|606
1751444100000|2025-07-02 08:15:00|6521.6|6518.8|6515.6|6512.8|6521.8|6518.8|6513.4|6510.6|301
1751444400000|2025-07-02 08:20:00|6516.4|6513.6|6516.4|6513.6|6521.8|6519|6515.4|6512.4|311
1751444700000|2025-07-02 08:25:00|6516.6|6512.8|6510.4|6507.6|6520.7|6517.8|6510.4|6507.6|662
1751445000000|2025-07-02 08:30:00|6512.1|6508.3|6495|6492.2|6516.4|6513.6|6494|6491|1312
1751445300000|2025-07-02 08:35:00|6495.6|6492.8|6499.9|6497.1|6503.1|6500.1|6494.9|6492|438
1751445600000|2025-07-02 08:40:00|6500.1|6497.3|6499.3|6496.5|6503.1|6500.3|6494.3|6491.5|478
1751445900000|2025-07-02 08:45:00|6499.1|6496.3|6505.9|6503.1|6510.1|6507.1|6497.1|6493.8|404
1751446200000|2025-07-02 08:50:00|6506.7|6503.9|6525.5|6522.7|6526.7|6523.7|6505.9|6502.9|704
1751446500000|2025-07-02 08:55:00|6525.7|6522.9|6522.7|6518.9|6529.5|6526.7|6517.9|6515.1|705
1751446800000|2025-07-02 09:00:00|6522.9|6519.1|6523.9|6521.1|6525.9|6522.5|6516.7|6513.9|364
1751447100000|2025-07-02 09:05:00|6524.1|6520.3|6529.5|6526.7|6533.5|6530.5|6523.7|6520.3|458
1751447400000|2025-07-02 09:10:00|6529.7|6526.9|6535.3|6531.5|6537.7|6534.9|6527.5|6524.7|550
1751447700000|2025-07-02 09:15:00|6535.1|6532.3|6537|6534.2|6539.1|6536.2|6531.4|6528.5|408
1751448000000|2025-07-02 09:20:00|6538|6535.2|6533.8|6530|6540.8|6538|6533|6530|701
1751448300000|2025-07-02 09:25:00|6533|6530.2|6539.8|6536|6545.4|6542.4|6531|6528.2|1032
1751448600000|2025-07-02 09:30:00|6539.6|6536.8|6545.8|6543|6551.9|6548.6|6539.6|6536.8|656
1751448900000|2025-07-02 09:35:00|6546.6|6542.8|6549.6|6546.8|6550.8|6547.8|6544.8|6541.8|325
1751449200000|2025-07-02 09:40:00|6549.8|6547|6551.4|6547.6|6553.6|6550.6|6546.6|6543.6|712
1751449500000|2025-07-02 09:45:00|6551.2|6548.4|6549.4|6546.6|6554.2|6551.2|6549.2|6545.6|948
1751449800000|2025-07-02 09:50:00|6549.2|6546.4|6549.4|6545.6|6551.2|6547.6|6541.4|6538.6|498
1751450100000|2025-07-02 09:55:00|6549.2|6545.4|6543.3|6540.5|6551.2|6548.4|6543.2|6540|298
1751450400000|2025-07-02 10:00:00|6543.2|6540.4|6544.3|6541.5|6545.7|6542.9|6541.3|6538.5|489
1751450700000|2025-07-02 10:05:00|6544.5|6540.7|6536.7|6532.9|6544.5|6540.9|6535.7|6532.7|407
1751451000000|2025-07-02 10:10:00|6536.5|6533.7|6541.7|6537.9|6541.7|6538.9|6535.7|6532.7|199
1751451300000|2025-07-02 10:15:00|6540.9|6538.1|6555.5|6551.7|6556.6|6553.5|6540.7|6537.9|618
1751451600000|2025-07-02 10:20:00|6555.3|6552.5|6564.1|6560.3|6564.9|6562.1|6555.3|6552.5|822
1751451900000|2025-07-02 10:25:00|6563.3|6560.5|6577.1|6573.3|6579.1|6576.3|6562.9|6560.1|1745
1751452200000|2025-07-02 10:30:00|6576.9|6574.1|6572|6569.2|6578.6|6575.3|6569.2|6566.4|885
1751452500000|2025-07-02 10:35:00|6572.5|6568.2|6567.6|6564.8|6573.4|6570.4|6566.2|6563.4|400
1751452800000|2025-07-02 10:40:00|6567.4|6564.6|6567|6564.2|6571.2|6568.2|6566.2|6563.2|309
1751453100000|2025-07-02 10:45:00|6567.2|6564.4|6570|6567.2|6572.2|6569.2|6565.4|6562.4|687
1751453400000|2025-07-02 10:50:00|6570.2|6567.4|6572.2|6568.4|6574.2|6571.4|6567|6564.2|410
1751453700000|2025-07-02 10:55:00|6571.4|6568.6|6571.6|6568.8|6575.6|6572.6|6568.4|6565.6|349
1751454000000|2025-07-02 11:00:00|6572.6|6569.6|6577.4|6574.6|6584.2|6581.4|6572.4|6569.6|1092
1751454300000|2025-07-02 11:05:00|6577.5|6574.7|6583.1|6580.3|6583.3|6580.3|6577.5|6574.5|426
1751454600000|2025-07-02 11:10:00|6583.3|6579.5|6583.7|6580.9|6584.5|6581.7|6579.5|6576.5|428
1751454900000|2025-07-02 11:15:00|6583.9|6581.1|6583.7|6580.9|6584.7|6581.7|6578.9|6576.1|488
1751455200000|2025-07-02 11:20:00|6584.3|6581.5|6583.9|6581.1|6587.7|6584.4|6581.5|6578.7|919
1751455500000|2025-07-02 11:25:00|6584.9|6582.1|6586.7|6583.9|6588.5|6585.7|6578.9|6576.1|410
1751455800000|2025-07-02 11:30:00|6587.5|6584.7|6586.9|6583.1|6591.9|6589.1|6586.4|6583.1|433
1751456100000|2025-07-02 11:35:00|6586.7|6583.9|6589.4|6586.6|6590.8|6588|6586.7|6583.9|309
1751456400000|2025-07-02 11:40:00|6589.6|6585.8|6590.2|6586.4|6592.6|6589|6586.6|6583.6|534
1751456700000|2025-07-02 11:45:00|6590.4|6586.6|6578.8|6576|6590.4|6587.6|6577.8|6574.8|471
1751457000000|2025-07-02 11:50:00|6579.6|6575.8|6577.4|6574.6|6579.6|6576.8|6576.4|6572.8|433
1751457300000|2025-07-02 11:55:00|6576.8|6574|6581.4|6578.6|6582.4|6579.6|6576.8|6574|356
1751457600000|2025-07-02 12:00:00|6582.2|6578.4|6571.4|6568.6|6582.2|6578.9|6570.4|6567.6|810
1751457900000|2025-07-02 12:05:00|6572|6569.2|6567.2|6564.4|6577|6574.2|6566.7|6563.4|1121
1751458200000|2025-07-02 12:10:00|6567|6564.2|6571|6568.2|6572.6|6569.6|6563.8|6560.5|674
1751458500000|2025-07-02 12:15:00|6571.8|6568|6568.9|6566.1|6572.7|6569.1|6562.6|6559.8|612
1751458800000|2025-07-02 12:20:00|6569.1|6565.3|6569.7|6566.9|6569.9|6566.9|6561.3|6558.5|448
1751459100000|2025-07-02 12:25:00|6569.9|6566.1|6567.5|6564.7|6570.9|6567.9|6564.9|6561.9|390
1751459400000|2025-07-02 12:30:00|6568.5|6565.7|6563.9|6561.1|6570.9|6567.9|6562.9|6559.9|642
1751459700000|2025-07-02 12:35:00|6562.9|6560.1|6559.1|6555.3|6565.2|6562.1|6556.6|6553.3|940
1751460000000|2025-07-02 12:40:00|6558.9|6556.1|6559.1|6556.3|6564.7|6561.9|6557.3|6554.3|484
1751460300000|2025-07-02 12:45:00|6559.3|6556.5|6553|6549.2|6561.1|6557.5|6549.4|6546.4|782
1751460600000|2025-07-02 12:50:00|6552.8|6550|6559.6|6556.8|6559.8|6557|6552.5|6549.2|543
1751460900000|2025-07-02 12:55:00|6558.8|6556|6560.4|6557.6|6562.4|6559|6557.1|6553.8|600
1751461200000|2025-07-02 13:00:00|6560.6|6556.8|6558.2|6554.4|6564.8|6561.4|6549.6|6546.8|1872
1751461500000|2025-07-02 13:05:00|6557.4|6554.6|6557|6554.2|6562.6|6559.6|6555.4|6552|812
1751461800000|2025-07-02 13:10:00|6556.8|6554|6554.4|6551.6|6558.2|6555.4|6547.6|6544.6|740
1751462100000|2025-07-02 13:15:00|6554.6|6551.8|6558.5|6555.7|6567.5|6564.4|6553.4|6549.8|738
1751462400000|2025-07-02 13:20:00|6559.4|6555.6|6559.5|6556.7|6564.1|6561.3|6557.7|6554.4|729
1751462700000|2025-07-02 13:25:00|6560.3|6557.5|6555.9|6553.1|6568.3|6565.3|6555.7|6552.6|887
1751463000000|2025-07-02 13:30:00|6556.7|6553.9|6557.7|6554.9|6559.9|6557.1|6551.9|6548.9|1113
1751463300000|2025-07-02 13:35:00|6558.9|6555.1|6544.7|6541.9|6559.5|6556.7|6544.1|6541.3|1546
1751463600000|2025-07-02 13:40:00|6544.1|6541.3|6546.5|6543.7|6550.3|6547.5|6543.7|6540.9|970
1751463900000|2025-07-02 13:45:00|6546.7|6543.9|6542.4|6539.6|6551.3|6548.5|6540.6|6537.8|1178
1751464200000|2025-07-02 13:50:00|6542.6|6539.8|6532.8|6530|6544.4|6541.4|6530.2|6527|2077
1751464500000|2025-07-02 13:55:00|6532|6529|6522.8|6520|6532.8|6529.8|6518.8|6516|2357
1751464800000|2025-07-02 14:00:00|6522|6519.2|6517|6514.2|6522.8|6519.8|6513|6510.2|1792
1751465100000|2025-07-02 14:05:00|6517.8|6514|6506.4|6503.6|6518|6515.2|6505|6502.2|2172
1751465400000|2025-07-02 14:10:00|6507.2|6503.4|6507|6504.2|6509.6|6506|6497.8|6495|3118
1751465700000|2025-07-02 14:15:00|6506.8|6504|6504.5|6501.7|6514.6|6511.8|6503.2|6500.2|2247
1751466000000|2025-07-02 14:20:00|6505.1|6502.3|6515.7|6512.9|6516.7|6513.9|6503.5|6500.7|1773
1751466300000|2025-07-02 14:25:00|6515.1|6512.3|6512.5|6508.7|6522.9|6520.1|6509.7|6505.9|3029
1751466600000|2025-07-02 14:30:00|6512.3|6508.5|6502.5|6499.7|6512.5|6508.7|6487.3|6481.5|6076
1751466900000|2025-07-02 14:35:00|6502.3|6499.5|6526.7|6523.9|6532.9|6529.9|6499.3|6496.5|4768
1751467200000|2025-07-02 14:40:00|6526.1|6523.3|6520.7|6517.9|6530.1|6527.3|6514.9|6511.9|2459
1751467500000|2025-07-02 14:45:00|6520.9|6517.1|6515.9|6513.1|6528.2|6525.1|6508.7|6505.9|1421
1751467800000|2025-07-02 14:50:00|6516.7|6512.9|6513.9|6511.1|6519.9|6517.1|6510.1|6507.3|1540
1751468100000|2025-07-02 14:55:00|6514.1|6510.3|6524.6|6521.8|6526.4|6523.6|6502.4|6499.4|1270
1751468400000|2025-07-02 15:00:00|6524.8|6522|6538.6|6535.8|6542.1|6539|6520|6516.4|1910
1751468700000|2025-07-02 15:05:00|6538.8|6536|6539.8|6537|6549.8|6546.8|6535.8|6533|1525
1751469000000|2025-07-02 15:10:00|6540|6537.2|6541|6538.2|6547|6544|6534.2|6531.4|1006
1751469300000|2025-07-02 15:15:00|6541.2|6537.4|6546|6543.2|6549.8|6546.4|6539|6536.2|1210
1751469600000|2025-07-02 15:20:00|6546.2|6543.4|6548|6545.2|6550.2|6547.2|6539.4|6536.6|1492
1751469900000|2025-07-02 15:25:00|6548.2|6544.4|6542.1|6539.3|6553.6|6550.8|6535.4|6532.3|2016
1751470200000|2025-07-02 15:30:00|6541.6|6538.8|6538.9|6536.1|6548.6|6545.6|6537.4|6534.1|2920
1751470500000|2025-07-02 15:35:00|6538.7|6535.9|6541.3|6538.5|6542.1|6539.3|6524.9|6522.1|2095
1751470800000|2025-07-02 15:40:00|6541.9|6539.1|6553.1|6549.3|6555.1|6552.3|6541.1|6537.7|1253
1751471100000|2025-07-02 15:45:00|6552.9|6550.1|6561.7|6558.9|6565.3|6561.9|6551.1|6548.3|1743
1751471400000|2025-07-02 15:50:00|6562.3|6559.5|6595.5|6592.7|6601.7|6598.3|6561.7|6558.4|6421
1751471700000|2025-07-02 15:55:00|6596.1|6593.3|6598.3|6595.5|6617.1|6614.3|6596.1|6592.7|4702
1751472000000|2025-07-02 16:00:00|6598.9|6596.1|6596.9|6594.1|6601.3|6598.3|6589.5|6586.7|2471
1751472300000|2025-07-02 16:05:00|6597.9|6595.1|6603.1|6600.3|6605.3|6602.5|6595.5|6592.7|1824
1751472600000|2025-07-02 16:10:00|6603.3|6600.5|6603.2|6600.4|6606.3|6603.5|6599.1|6595.5|1718
1751472900000|2025-07-02 16:15:00|6602.2|6599.4|6594|6591.2|6604|6600.4|6589.8|6587|1484
1751473200000|2025-07-02 16:20:00|6594.2|6591.4|6579.6|6576.8|6596.8|6594|6579.4|6576.6|1587
1751473500000|2025-07-02 16:25:00|6580.4|6576.6|6594.4|6591.6|6595.6|6592.8|6579.6|6576.6|1322
1751473800000|2025-07-02 16:30:00|6596.4|6592.6|6602|6599.2|6607.2|6603.4|6596.2|6592.6|2011
1751474100000|2025-07-02 16:35:00|6602.2|6598.4|6603.6|6600.8|6607.2|6603.8|6598.8|6596|1011
1751474400000|2025-07-02 16:40:00|6603.4|6600.6|6603.4|6600.6|6611|6607.6|6601.2|6597.8|1421
1751474700000|2025-07-02 16:45:00|6603.6|6600.8|6617.8|6614|6618.2|6615.2|6602.6|6599.8|1872
1751475000000|2025-07-02 16:50:00|6617.6|6614.8|6627.3|6624.5|6629.9|6627.1|6615.6|6612.6|1777
1751475300000|2025-07-02 16:55:00|6628.1|6624.3|6631.3|6628.5|6633.8|6630.7|6625|6621.7|3806
1751475600000|2025-07-02 17:00:00|6632.1|6628.3|6634.7|6631.9|6636.3|6633.5|6626.7|6623.7|1984
1751475900000|2025-07-02 17:05:00|6635.5|6631.7|6648.9|6646.1|6652.5|6648.9|6634.7|6631.7|2553
1751476200000|2025-07-02 17:10:00|6649.1|6646.3|6638.5|6635.7|6649.1|6646.3|6634.1|6631.1|2225
1751476500000|2025-07-02 17:15:00|6638.7|6635.9|6635.3|6632.5|6640.8|6637.9|6632.3|6629.5|1030
1751476800000|2025-07-02 17:20:00|6637.1|6634.3|6638|6635.2|6645.9|6643.1|6633.7|6630.7|1996
1751477100000|2025-07-02 17:25:00|6638.8|6635|6647|6644.2|6649.6|6646.8|6636.6|6633.8|1231
1751477400000|2025-07-02 17:30:00|6647.2|6644.4|6644.4|6641.6|6650|6647|6638.8|6636|1489
1751477700000|2025-07-02 17:35:00|6644.2|6641.4|6649.6|6646.8|6650.4|6647.6|6638.7|6635.4|1278
1751478000000|2025-07-02 17:40:00|6650.6|6647.8|6652.8|6650|6655.2|6652.4|6647.4|6644.6|1229
1751478300000|2025-07-02 17:45:00|6653|6649.2|6665|6662.2|6672.8|6669.2|6651.8|6649|4309
1751478600000|2025-07-02 17:50:00|6665.2|6662.4|6675.8|6673|6676.8|6673.8|6661|6658|2075
1751478900000|2025-07-02 17:55:00|6676|6673.2|6694.9|6692.1|6700.3|6697.5|6675|6672.2|3859
1751479200000|2025-07-02 18:00:00|6694.3|6691.5|6674.3|6671.5|6698.3|6694.8|6674.3|6671.3|3929
1751479500000|2025-07-02 18:05:00|6673.7|6670.9|6679.3|6676.5|6681.5|6678.7|6665.7|6662.9|3309
1751479800000|2025-07-02 18:10:00|6679.5|6676.7|6686.5|6683.7|6687.7|6684.9|6673.1|6670.3|1614
1751480100000|2025-07-02 18:15:00|6686.7|6682.9|6693.7|6690.9|6696.7|6693.9|6683.7|6680.7|2081
1751480400000|2025-07-02 18:20:00|6692.9|6690.1|6683.7|6680.9|6696.3|6693.3|6683.5|6680.7|4119
1751480700000|2025-07-02 18:25:00|6683.1|6680.3|6690|6687.2|6692.3|6689.5|6678.9|6675.6|7460
1751481000000|2025-07-02 18:30:00|6689.4|6686.6|6691.6|6688.8|6696.2|6693.2|6683.6|6680.6|2255
1751481300000|2025-07-02 18:35:00|6691|6688.2|6671.8|6669|6692.2|6689.2|6670|6667|1428
1751481600000|2025-07-02 18:40:00|6671.2|6668.4|6661.8|6659|6674.4|6671.6|6661.8|6659|1683
1751481900000|2025-07-02 18:45:00|6662|6659.2|6673.2|6670.4|6673.4|6670.6|6661.4|6658.6|749
1751482200000|2025-07-02 18:50:00|6672.6|6669.8|6672|6669.2|6675.2|6672|6669.2|6666.4|504
1751482500000|2025-07-02 18:55:00|6672.2|6669.4|6673|6670.2|6674.4|6671.6|6671|6668.1|1464
1751482800000|2025-07-02 19:00:00|6673.2|6670.4|6684.7|6681.9|6684.7|6681.9|6673.2|6670.2|702
1751483100000|2025-07-02 19:05:00|6684.5|6681.7|6680.7|6677.9|6687.3|6683.9|6680.7|6677.9|347
1751483400000|2025-07-02 19:10:00|6680.9|6677.1|6676.7|6673.9|6681.7|6678.7|6675.1|6671.7|355
1751483700000|2025-07-02 19:15:00|6677.7|6674.7|6677.7|6674.9|6680.5|6676.9|6676.7|6673.7|304
1751484000000|2025-07-02 19:20:00|6676.7|6673.9|6678.7|6675.9|6680.7|6677.9|6676.5|6672.9|200
1751484300000|2025-07-02 19:25:00|6679.3|6676.5|6673.7|6670.9|6679.5|6676.7|6672.5|6669.7|215
1751484600000|2025-07-02 19:30:00|6673.5|6670.7|6666.2|6663.4|6673.7|6670.7|6665.1|6662.3|1026
1751484900000|2025-07-02 19:35:00|6666.8|6664|6666.2|6663.4|6669.2|6666.2|6665.4|6662.6|266
1751485200000|2025-07-02 19:40:00|6666.4|6663.6|6666.8|6664|6667.8|6664.8|6665.2|6662.2|629
1751485500000|2025-07-02 19:45:00|6666.2|6663.4|6663.2|6660.4|6668.2|6665.2|6663.2|6660.4|308
1751485800000|2025-07-02 19:50:00|6664|6661.2|6663|6660.2|6665.3|6662.4|6663|6659.9|264
1751486100000|2025-07-02 19:55:00|6662.8|6660|6664.8|6662|6666|6663.2|6662.8|6659.7|462
1751486400000|2025-07-02 20:00:00|6665.6|6661.8|6669.3|6666.5|6670.4|6667.6|6662.8|6659.8|501
1751486700000|2025-07-02 20:05:00|6669.9|6667.1|6667.5|6664.7|6670.1|6667.3|6665.1|6662.1|553
1751487000000|2025-07-02 20:10:00|6667.7|6664.9|6668.5|6665.7|6669.3|6666.3|6665.5|6662.2|677
1751487300000|2025-07-02 20:15:00|6668.3|6665.5|6677.3|6673.5|6678.3|6675.5|6668.3|6665.5|355
1751487600000|2025-07-02 20:20:00|6677.1|6674.3|6680.3|6676.5|6681.5|6678.5|6677.1|6674.2|215
1751487900000|2025-07-02 20:25:00|6680.1|6677.3|6679.5|6676.7|6681.3|6677.7|6678.5|6675.5|593
1751488200000|2025-07-02 20:30:00|6680.3|6676.5|6685.2|6682.4|6686.2|6683.4|6680.3|6676.5|333
1751488500000|2025-07-02 20:35:00|6685|6682.2|6682.4|6679.6|6686|6683.2|6682|6679.2|247
1751488800000|2025-07-02 20:40:00|6682.2|6679.4|6682.4|6679.6|6691.2|6688.3|6681.6|6678.6|1583
1751489100000|2025-07-02 20:45:00|6682.6|6678.8|6683.8|6680|6686.2|6682.6|6682.4|6678.8|255
1751489400000|2025-07-02 20:50:00|6683.6|6680.8|6690.4|6687.6|6691.4|6688.6|6683.6|6680.3|598
1751489700000|2025-07-02 20:55:00|6690.6|6686.8|6694|6690.2|6695.6|6692.8|6690.1|6686.8|370
1751493600000|2025-07-02 22:00:00|6688.1|6684.3|6684|6680.2|6688.1|6684.3|6679.2|6675.6|186
1751493900000|2025-07-02 22:05:00|6684.8|6681|6685.9|6682.1|6686.4|6683.1|6683.5|6678|99
1751494200000|2025-07-02 22:10:00|6686.1|6682.3|6681.3|6677.5|6686.1|6682.5|6681.3|6677.5|20
1751494500000|2025-07-02 22:15:00|6680.3|6677.7|6680.5|6677.7|6682.6|6679.3|6679.9|6676.7|99
1751494800000|2025-07-02 22:20:00|6681.3|6677.5|6681.5|6677.7|6681.7|6678.7|6680.3|6677.2|34
1751495100000|2025-07-02 22:25:00|6681.3|6678.5|6680.5|6676.7|6681.7|6678.7|6679.5|6676.4|51
1751495400000|2025-07-02 22:30:00|6680.7|6676.9|6678.3|6675.5|6680.7|6677.7|6677.3|6674.1|53
1751495700000|2025-07-02 22:35:00|6678.5|6674.7|6680.5|6676.7|6681.1|6677.5|6678.3|6674.7|28
1751496000000|2025-07-02 22:40:00|6680.2|6676.4|6681|6677.2|6681.5|6678.2|6680|6676.2|16
1751496300000|2025-07-02 22:45:00|6680.8|6677|6681.2|6677.4|6681.8|6678.2|6680.2|6677|18
1751496600000|2025-07-02 22:50:00|6681|6677.2|6681|6677.2|6681|6678.2|6678.7|6675.4|15
1751496900000|2025-07-02 22:55:00|6680.2|6677.4|6672.2|6668.4|6680.4|6677.4|6672|6668.4|85
1751497200000|2025-07-02 23:00:00|6672|6669.2|6673.2|6669.4|6673.2|6669.4|6671.4|6668.1|29
1751497500000|2025-07-02 23:05:00|6673|6670.2|6673|6670.2|6675.4|6672.4|6673|6669.2|25
1751497800000|2025-07-02 23:10:00|6673.2|6669.4|6670.9|6668.1|6673.2|6669.4|6670.9|6667.4|45
1751498100000|2025-07-02 23:15:00|6671.7|6667.9|6665.9|6663.1|6671.7|6668.7|6665.9|6662.8|111
1751498400000|2025-07-02 23:20:00|6666.1|6662.3|6667.1|6663.3|6667.1|6664.1|6665.9|6662.3|39
1751498700000|2025-07-02 23:25:00|6666.9|6664.1|6667.9|6664.1|6668.1|6665.1|6666.9|6663.9|25
1751499000000|2025-07-02 23:30:00|6667.7|6663.9|6667.1|6663.3|6668.7|6665.1|6665.9|6662.3|46
1751499300000|2025-07-02 23:35:00|6666.9|6664.1|6668.1|6664.3|6668.1|6665.1|6666.9|6663.3|11
1751499600000|2025-07-02 23:40:00|6667.9|6665.1|6667|6663.2|6668.4|6665.1|6666.8|6663.2|54
1751499900000|2025-07-02 23:45:00|6666.8|6664|6666.8|6663|6667|6664|6666|6663|44
1751500200000|2025-07-02 23:50:00|6666.6|6663.8|6667|6664.2|6668|6665|6666.6|6663.8|15
1751500500000|2025-07-02 23:55:00|6666.8|6664|6664|6661.2|6666.8|6664|6664|6661|41
1751500800000|2025-07-03 00:00:00|6665.1|6661.3|6668|6664.2|6677.4|6674.6|6665.1|6661.3|963
1751501100000|2025-07-03 00:05:00|6667.8|6665|6666|6662.2|6670.2|6667.4|6662.2|6659.4|272
1751501400000|2025-07-03 00:10:00|6665.2|6662.4|6665.7|6661.9|6667|6663.7|6662.2|6659|347
1751501700000|2025-07-03 00:15:00|6664.7|6661.1|6664.9|6662.1|6666.9|6663.9|6664.2|6661.1|55
1751502000000|2025-07-03 00:20:00|6664.7|6661.9|6661.1|6658.3|6664.9|6661.9|6659.5|6656.3|157
1751502300000|2025-07-03 00:25:00|6661.3|6657.5|6660.3|6657.5|6661.3|6658.3|6660.1|6657.3|43
1751502600000|2025-07-03 00:30:00|6659.3|6656.5|6661.1|6658.3|6663.3|6660.3|6659.3|6656.5|119
1751502900000|2025-07-03 00:35:00|6660.3|6657.5|6661.1|6658.3|6661.9|6658.9|6659.1|6656.2|112
1751503200000|2025-07-03 00:40:00|6661.3|6657.5|6664.1|6661.3|6664.1|6661.3|6660.3|6657.3|85
1751503500000|2025-07-03 00:45:00|6665.1|6662.3|6660|6657.2|6666.1|6662.8|6660|6657.2|82
1751503800000|2025-07-03 00:50:00|6659.4|6655.6|6662|6659.2|6662.2|6659.2|6659|6655.6|121
1751504100000|2025-07-03 00:55:00|6662.6|6659.8|6659.2|6655.4|6664.2|6661.2|6658.2|6655.2|92
1751504400000|2025-07-03 01:00:00|6659|6656.2|6657|6654.2|6661.2|6658.2|6655|6652.1|554
1751504700000|2025-07-03 01:05:00|6657.8|6654|6655.5|6652.7|6659.7|6656.4|6652.8|6649.7|1052
1751505000000|2025-07-03 01:10:00|6655.7|6652.9|6649.7|6646.9|6657.5|6654.5|6649.7|6646.6|869
1751505300000|2025-07-03 01:15:00|6649.5|6646.7|6647.1|6644.3|6651.9|6648.9|6647.1|6643.3|238
1751505600000|2025-07-03 01:20:00|6647.9|6645.1|6648.9|6645.1|6650.3|6647.3|6647.1|6644.1|186
1751505900000|2025-07-03 01:25:00|6648.7|6645.9|6640.1|6637.3|6649.1|6646.1|6638.1|6635.3|365
1751506200000|2025-07-03 01:30:00|6639.5|6636.7|6639.5|6636.7|6643.3|6640.3|6638.5|6635.5|338
1751506500000|2025-07-03 01:35:00|6640.5|6636.5|6639.7|6635.9|6643.5|6639.9|6638.5|6635.7|202
1751506800000|2025-07-03 01:40:00|6640|6636.2|6636|6633.2|6641.3|6638.3|6636|6633.2|193
1751507100000|2025-07-03 01:45:00|6635.7|6631.9|6632.4|6628.6|6636.4|6633.4|6630.1|6626.8|501
1751507400000|2025-07-03 01:50:00|6632.6|6629.6|6631.6|6628.8|6634.4|6631.6|6626.4|6623.3|280
1751507700000|2025-07-03 01:55:00|6632.6|6629.6|6629.4|6626.6|6632.6|6629.6|6627.4|6624.6|140
1751508000000|2025-07-03 02:00:00|6629.2|6626.4|6626.8|6624|6630.6|6627.6|6626.2|6623|200
1751508300000|2025-07-03 02:05:00|6627.8|6624.8|6626.8|6624|6630.3|6627|6626.8|6623.2|177
1751508600000|2025-07-03 02:10:00|6627|6624.2|6627.6|6623.8|6628|6625|6624.4|6621.6|173
1751508900000|2025-07-03 02:15:00|6627.4|6624.6|6628.3|6625.5|6629.4|6626.6|6626.6|6623.6|79
1751509200000|2025-07-03 02:20:00|6629.1|6625.3|6628.3|6625.5|6629.5|6625.7|6627.3|6624.5|50
1751509500000|2025-07-03 02:25:00|6628.1|6624.5|6626.5|6623.7|6629.6|6626.3|6626.5|6623.5|55
1751509800000|2025-07-03 02:30:00|6626.3|6623.5|6625.3|6622.5|6627.5|6624.5|6625.1|6622.3|214
1751510100000|2025-07-03 02:35:00|6626.1|6622.3|6625.3|6622.5|6627.5|6624.7|6625.3|6622.3|73
1751510400000|2025-07-03 02:40:00|6626.1|6622.3|6620.9|6617.1|6626.5|6623.5|6619.3|6615.9|214
1751510700000|2025-07-03 02:45:00|6620.1|6617.3|6621.7|6618.9|6622.9|6620.1|6619.9|6616.9|180
1751511000000|2025-07-03 02:50:00|6621.1|6618.3|6623.6|6620.8|6624.2|6621.4|6620.1|6617.1|145
1751511300000|2025-07-03 02:55:00|6624.4|6620.6|6631.6|6628.8|6633.6|6630.8|6624.4|6620.6|257
1751511600000|2025-07-03 03:00:00|6631.8|6628|6635.2|6632.4|6637.2|6634.4|6630.6|6627.6|140
1751511900000|2025-07-03 03:05:00|6635.8|6633|6632.2|6629.4|6636.4|6633.4|6631|6627.6|115
1751512200000|2025-07-03 03:10:00|6632.4|6628.6|6635|6632.2|6635.2|6632.2|6631.2|6628.4|87
1751512500000|2025-07-03 03:15:00|6635.2|6631.4|6633.9|6631.1|6635.4|6632.4|6631.4|6628.2|57
1751512800000|2025-07-03 03:20:00|6633.4|6630.6|6632.9|6630.1|6633.9|6630.9|6631.1|6628.1|62
1751513100000|2025-07-03 03:25:00|6633.1|6629.3|6632.7|6629.9|6633.1|6629.9|6626.3|6623.5|222
1751513400000|2025-07-03 03:30:00|6633.5|6629.7|6633.9|6630.1|6635.7|6632.1|6632.7|6629.7|105
1751513700000|2025-07-03 03:35:00|6633.1|6630.3|6635.9|6632.1|6637.2|6633.9|6632.7|6629.7|81
1751514000000|2025-07-03 03:40:00|6635.1|6632.3|6640.7|6637.9|6640.9|6638.1|6634.9|6632.1|114
1751514300000|2025-07-03 03:45:00|6640.9|6638.1|6638.1|6635.3|6642.7|6639.9|6637.1|6634.3|252
1751514600000|2025-07-03 03:50:00|6637.8|6635|6640.8|6637|6640.8|6637.2|6636.8|6633.3|59
1751514900000|2025-07-03 03:55:00|6640|6637.2|6639.8|6637|6642.6|6639.6|6639.6|6636.8|43
1751515200000|2025-07-03 04:00:00|6640.8|6636.5|6639|6636.2|6641.8|6638.8|6638|6634.4|75
1751515500000|2025-07-03 04:05:00|6638.8|6636|6640.2|6637.4|6641.2|6638.2|6638|6635|40
1751515800000|2025-07-03 04:10:00|6641.2|6638.2|6643|6640.2|6643.8|6641|6640.2|6637.4|126
1751516100000|2025-07-03 04:15:00|6643.8|6640|6639.2|6636.4|6643.8|6640.5|6639.2|6636.1|95
1751516400000|2025-07-03 04:20:00|6639|6636.2|6637.9|6635.1|6639.2|6636.2|6636.2|6633.1|82
1751516700000|2025-07-03 04:25:00|6638.5|6635.7|6638.9|6636.1|6640.1|6637.1|6637.9|6634.6|46
1751517000000|2025-07-03 04:30:00|6639.9|6635.9|6641.9|6639.1|6642.2|6639.1|6638.9|6635.9|76
1751517300000|2025-07-03 04:35:00|6642.1|6638.3|6641.9|6639.1|6643.5|6640.7|6641.7|6637.9|39
1751517600000|2025-07-03 04:40:00|6642.1|6639.3|6637.9|6635.1|6643.1|6639.5|6637.9|6635.1|44
1751517900000|2025-07-03 04:45:00|6638.1|6634.3|6638.1|6635.3|6639.1|6636.1|6637.1|6634.1|22
1751518200000|2025-07-03 04:50:00|6638.9|6635.1|6638.8|6636|6639.2|6636.1|6635.9|6633.1|67
1751518500000|2025-07-03 04:55:00|6638.6|6635.8|6639.8|6637|6639.8|6637|6638.6|6635.8|15
1751518800000|2025-07-03 05:00:00|6640|6636.2|6633.8|6631|6640.8|6637|6633.2|6630.2|128
1751519100000|2025-07-03 05:05:00|6633.2|6630.4|6636|6632.2|6636|6633|6633.2|6630|25
1751519400000|2025-07-03 05:10:00|6635.8|6633|6632.2|6629.4|6637|6633.8|6630.4|6627.6|112
1751519700000|2025-07-03 05:15:00|6633.2|6630.4|6633.2|6630.4|6633.4|6630.4|6629.4|6626.2|37
1751520000000|2025-07-03 05:20:00|6633|6629.2|6630.2|6627.4|6633|6629.4|6630.2|6627.2|122
1751520300000|2025-07-03 05:25:00|6630.4|6626.6|6631.1|6628.3|6633.7|6630.6|6629.2|6626.1|93
1751520600000|2025-07-03 05:30:00|6631.9|6629.1|6635.1|6632.3|6635.6|6632.5|6630.4|6627.3|95
1751520900000|2025-07-03 05:35:00|6635.3|6631.5|6633.5|6630.7|6637.1|6634.1|6633.3|6630.3|56
1751521200000|2025-07-03 05:40:00|6633.3|6630.5|6633.1|6630.3|6635.3|6631.5|6631.1|6628.3|66
1751521500000|2025-07-03 05:45:00|6633.3|6630.5|6639.9|6636.1|6641.9|6639.1|6633.1|6629.8|195
1751521800000|2025-07-03 05:50:00|6639.7|6636.9|6638.9|6635.1|6639.9|6636.9|6633.9|6631.1|289
1751522100000|2025-07-03 05:55:00|6638.1|6635.3|6633.1|6629.3|6638.1|6635.3|6630.1|6627.1|189
1751522400000|2025-07-03 06:00:00|6632.8|6629|6637|6633.2|6640.3|6637.3|6632.1|6629|158
1751522700000|2025-07-03 06:05:00|6636|6633.4|6631.2|6627.4|6637|6633.4|6631|6627.2|87
1751523000000|2025-07-03 06:10:00|6631|6628.2|6631.2|6627.4|6633.6|6630.8|6626.7|6623.4|231
1751523300000|2025-07-03 06:15:00|6631|6628.2|6634|6631.2|6634.4|6631.4|6628|6625.2|141
1751523600000|2025-07-03 06:20:00|6633.4|6630.6|6639.2|6635.4|6642.2|6639.2|6633|6629.4|180
1751523900000|2025-07-03 06:25:00|6639|6636.2|6644|6641.2|6649|6646|6638.2|6635.2|318
1751524200000|2025-07-03 06:30:00|6644.2|6641.4|6643.9|6641.1|6649.7|6646.2|6643.2|6640.4|238
1751524500000|2025-07-03 06:35:00|6644.7|6640.9|6642.1|6638.3|6645.1|6642.1|6638.9|6636.1|141
1751524800000|2025-07-03 06:40:00|6641.9|6639.3|6639.1|6636.3|6642.3|6639.3|6636.1|6633.3|157
1751525100000|2025-07-03 06:45:00|6639.7|6636.9|6636.5|6633.7|6642.1|6639.3|6636.3|6633.5|181
1751525400000|2025-07-03 06:50:00|6636.3|6633.5|6631.5|6628.7|6639.3|6635.7|6631.5|6628.5|234
1751525700000|2025-07-03 06:55:00|6631.3|6627.7|6629.9|6627.1|6631.3|6628.5|6622.5|6618.9|515
1751526000000|2025-07-03 07:00:00|6630.7|6627.9|6631.9|6628.1|6636.7|6633.9|6625.7|6622.7|305
1751526300000|2025-07-03 07:05:00|6631.7|6628.9|6624.1|6621.3|6636.9|6633.1|6624.1|6621.1|342
1751526600000|2025-07-03 07:10:00|6624.9|6621.1|6623.5|6619.7|6625.3|6622.3|6618.7|6615.7|484
1751526900000|2025-07-03 07:15:00|6622.7|6619.9|6625.3|6622.5|6629.1|6626.3|6618.7|6615.7|417
1751527200000|2025-07-03 07:20:00|6626.1|6622.3|6620|6617.2|6626.6|6623.3|6620|6616.4|203
1751527500000|2025-07-03 07:25:00|6620.2|6616.4|6616.4|6613.6|6622.2|6619.4|6613.9|6610.8|456
1751527800000|2025-07-03 07:30:00|6617|6614.2|6610.8|6607|6617.6|6614.8|6610.1|6607|446
1751528100000|2025-07-03 07:35:00|6610|6607.2|6617.6|6614.8|6618.4|6615.4|6608|6605.2|327
1751528400000|2025-07-03 07:40:00|6618.4|6614.6|6622.4|6619.6|6624|6620.8|6615.4|6612.4|664
1751528700000|2025-07-03 07:45:00|6622.2|6619.4|6624|6621.2|6626.6|6623.8|6622|6618.9|299
1751529000000|2025-07-03 07:50:00|6624.5|6621.7|6623.9|6621.1|6628.2|6625.2|6616.4|6613.4|345
1751529300000|2025-07-03 07:55:00|6624.2|6620.4|6624.9|6621.1|6625.9|6622.9|6620.1|6616.8|244
1751529600000|2025-07-03 08:00:00|6625.9|6622.1|6622.1|6618.3|6628.9|6626.1|6618.1|6615.1|284
1751529900000|2025-07-03 08:05:00|6621.1|6618.1|6620.9|6618.1|6627.1|6624.1|6619.7|6616.3|435
1751530200000|2025-07-03 08:10:00|6620.1|6617.3|6617.7|6614.9|6627.5|6624.7|6616.7|6613.9|577
1751530500000|2025-07-03 08:15:00|6617.1|6614.3|6613.4|6610.6|6617.7|6614.9|6609.7|6606.9|569
1751530800000|2025-07-03 08:20:00|6614.2|6610.4|6611.2|6608.4|6624.2|6621.4|6609.2|6605.4|677
1751531100000|2025-07-03 08:25:00|6611.4|6607.6|6624.5|6620.7|6625|6621.2|6609.4|6605.6|1082
1751531400000|2025-07-03 08:30:00|6624.4|6621.6|6622|6619.2|6625.2|6622.2|6611|6607.8|920
1751531700000|2025-07-03 08:35:00|6622.6|6619.8|6632.1|6629.3|6633.1|6629.7|6619|6616|623
1751532000000|2025-07-03 08:40:00|6632.3|6629.5|6633.7|6629.9|6640.3|6636.5|6624.8|6621.7|951
1751532300000|2025-07-03 08:45:00|6632.9|6630.1|6637.7|6634.9|6639.3|6636.5|6629.7|6626.1|551
1751532600000|2025-07-03 08:50:00|6638.5|6634.7|6644.1|6641.3|6645.3|6642.5|6637.5|6633.9|351
1751532900000|2025-07-03 08:55:00|6644.3|6640.5|6636.3|6633.5|6644.3|6641.3|6636.1|6632.7|279
1751533200000|2025-07-03 09:00:00|6637.1|6633.3|6630.5|6627.7|6640.5|6637.5|6629.7|6626.9|472
1751533500000|2025-07-03 09:05:00|6630.7|6626.9|6632.5|6629.7|6634.5|6631.7|6629.5|6626.5|193
1751533800000|2025-07-03 09:10:00|6632.4|6629.6|6631.6|6627.8|6640.9|6637.6|6630.6|6627.6|317
1751534100000|2025-07-03 09:15:00|6630.9|6628.1|6628.6|6624.8|6632.9|6629.8|6620.8|6617.8|542
1751534400000|2025-07-03 09:20:00|6628.4|6625.6|6627.4|6624.6|6630.6|6627.6|6625.4|6622.4|277
1751534700000|2025-07-03 09:25:00|6628.4|6624.8|6629.6|6626.8|6632.6|6629.8|6626.6|6623.3|178
1751535000000|2025-07-03 09:30:00|6629.8|6627|6624.8|6621|6631.8|6629|6623.6|6620.8|294
1751535300000|2025-07-03 09:35:00|6624.6|6621.8|6623.8|6621|6625.6|6622|6619.6|6616|354
1751535600000|2025-07-03 09:40:00|6622.8|6620|6629|6625.2|6631|6628|6622.8|6619.2|245
1751535900000|2025-07-03 09:45:00|6628.8|6626|6615|6612.2|6629|6626|6610|6607.2|1181
1751536200000|2025-07-03 09:50:00|6615.8|6612|6623.6|6620.8|6625.4|6622.6|6614|6610.7|320
1751536500000|2025-07-03 09:55:00|6624.4|6620.6|6629.1|6626.3|6631.1|6627.6|6623.6|6620.6|486
1751536800000|2025-07-03 10:00:00|6629.9|6626.1|6645.3|6642.5|6646.3|6643|6629.4|6626.1|948
1751537100000|2025-07-03 10:05:00|6645.5|6642.7|6658.8|6656|6663|6660|6644.3|6641.3|1057
1751537400000|2025-07-03 10:10:00|6659|6656.2|6667.2|6664.4|6669.8|6666.4|6658.8|6655.8|1031
1751537700000|2025-07-03 10:15:00|6668.2|6664.9|6668.2|6664.4|6668.2|6665.4|6659.4|6656.4|481
1751538000000|2025-07-03 10:20:00|6668|6665.2|6665.2|6662.4|6668.2|6665.2|6662.2|6659.4|295
1751538300000|2025-07-03 10:25:00|6665.4|6661.6|6660.8|6658|6665.9|6663.1|6659.6|6656|357
1751538600000|2025-07-03 10:30:00|6661.6|6657.8|6669.3|6666.5|6674.3|6671|6659.8|6657|577
1751538900000|2025-07-03 10:35:00|6670.1|6666.3|6665.7|6662.9|6671.1|6668.3|6665.3|6661.9|202
1751539200000|2025-07-03 10:40:00|6665.5|6662.7|6666.7|6663.9|6670.3|6666.9|6663.5|6660.7|246
1751539500000|2025-07-03 10:45:00|6665.9|6663.1|6664.1|6661.3|6665.9|6663.1|6660.1|6657.3|400
1751539800000|2025-07-03 10:50:00|6663.9|6661.1|6675.3|6671.5|6676.5|6673.5|6663.9|6660.9|445
1751540100000|2025-07-03 10:55:00|6674.5|6671.7|6673.5|6669.7|6676.5|6673.5|6666.7|6663.1|465
1751540400000|2025-07-03 11:00:00|6672.1|6669.3|6660.9|6658.1|6673.5|6670.7|6660.9|6658.1|516
1751540700000|2025-07-03 11:05:00|6662.1|6659.3|6659.9|6656.1|6667.7|6663.9|6657.5|6654.7|398
1751541000000|2025-07-03 11:10:00|6659.1|6656.3|6667.6|6663.8|6669.4|6665.8|6658.9|6655.8|331
1751541300000|2025-07-03 11:15:00|6667.4|6664.6|6668.2|6665.4|6671.5|6668.2|6663.6|6660.6|380
1751541600000|2025-07-03 11:20:00|6668.4|6665.6|6668.6|6664.8|6672.2|6669.2|6666.4|6662.8|402
1751541900000|2025-07-03 11:25:00|6668.4|6665.6|6675.4|6672.6|6675.6|6672.8|6666.6|6663|288
1751542200000|2025-07-03 11:30:00|6675.6|6672.8|6677.6|6673.8|6678.4|6675.6|6669|6666.2|723
1751542500000|2025-07-03 11:35:00|6676.8|6674|6676.6|6673.8|6680.9|6677.6|6673.8|6670.8|599
1751542800000|2025-07-03 11:40:00|6676.8|6674|6680|6676.2|6680|6677.2|6673|6669.8|577
1751543100000|2025-07-03 11:45:00|6679.2|6677.2|6674.9|6672.1|6680|6677.2|6673.2|6670.1|400
1751543400000|2025-07-03 11:50:00|6675.9|6672.6|6681.3|6677.5|6682.7|6679.7|6673.9|6670.9|860
1751543700000|2025-07-03 11:55:00|6681.1|6678.3|6680.9|6678.1|6693.8|6690.6|6680.3|6677.1|1745
1751544000000|2025-07-03 12:00:00|6680.6|6677.8|6654.9|6652.1|6680.6|6677.8|6649.5|6646.7|1795
1751544300000|2025-07-03 12:05:00|6655.1|6651.3|6664.2|6661.4|6665.2|6662.4|6654.9|6651.3|1198
1751544600000|2025-07-03 12:10:00|6665|6661.2|6665.2|6662.4|6669.2|6666.2|6661.2|6658.4|936
1751544900000|2025-07-03 12:15:00|6666|6663.2|6662.2|6659.4|6668.2|6665.2|6657.4|6654.6|1548
1751545200000|2025-07-03 12:20:00|6661.9|6658.4|6671.9|6668.1|6672.4|6669.1|6659.4|6656.6|1457
1751545500000|2025-07-03 12:25:00|6671.7|6668.9|6671.7|6667.9|6675.1|6672.1|6667.9|6664.9|1216
1751545800000|2025-07-03 12:30:00|6671.9|6669.1|6681|6678.2|6683|6679.7|6671.3|6668|1700
1751546100000|2025-07-03 12:35:00|6681.8|6679|6684.5|6680.7|6684.5|6681.4|6674.7|6671.9|1333
1751546400000|2025-07-03 12:40:00|6683.7|6680.9|6685|6682.2|6687.2|6684.2|6678.7|6675.1|1152
1751546700000|2025-07-03 12:45:00|6685.8|6682|6677.8|6675|6687|6684.2|6675.1|6672.3|1407
1751547000000|2025-07-03 12:50:00|6678.1|6675.3|6677.4|6674.6|6682|6678.8|6669.8|6666.3|1268
1751547300000|2025-07-03 12:55:00|6678|6675.2|6678|6675.2|6681.8|6678.5|6669.4|6666.6|1430
1751547600000|2025-07-03 13:00:00|6677.7|6674.9|6665.2|6662.4|6678|6674.9|6659|6655.9|3170
1751547900000|2025-07-03 13:05:00|6665.4|6661.6|6675.1|6672.3|6678.7|6675.9|6659.4|6656.6|2760
1751548200000|2025-07-03 13:10:00|6676.9|6673.1|6661.5|6658.7|6678.1|6675.3|6661.3|6658.5|2338
1751548500000|2025-07-03 13:15:00|6661.8|6659|6654.4|6651.6|6665.3|6661.5|6647.2|6644.2|1640
1751548800000|2025-07-03 13:20:00|6654.6|6650.8|6647.8|6645|6654.8|6652|6647.6|6644.8|1142
1751549100000|2025-07-03 13:25:00|6647.6|6644.8|6644|6641.2|6655.8|6652.8|6640.8|6638|1511
1751549400000|2025-07-03 13:30:00|6644.4|6641.6|6657.5|6654.7|6663.1|6660.3|6641.6|6638.8|1599
1751549700000|2025-07-03 13:35:00|6658.1|6655.3|6652.8|6650|6664.8|6662|6652.8|6649.5|1117
1751550000000|2025-07-03 13:40:00|6653|6649.2|6648|6645.2|6655.3|6652|6642.4|6639.3|1345
1751550300000|2025-07-03 13:45:00|6648.2|6645.4|6644|6641.2|6650.8|6647.4|6637.1|6633.6|2127
1751550600000|2025-07-03 13:50:00|6644.2|6640.4|6650.1|6647.3|6652.9|6650.1|6643.8|6640.2|1010
1751550900000|2025-07-03 13:55:00|6650.3|6647.5|6653.5|6650.7|6661.7|6658.7|6649.1|6645.5|1183
1751551200000|2025-07-03 14:00:00|6653.7|6650.9|6661.3|6658.5|6666.7|6663.7|6648.7|6645.7|1494
1751551500000|2025-07-03 14:05:00|6661.9|6659.1|6663.1|6660.3|6668.1|6665.3|6650.7|6647.7|1500
1751551800000|2025-07-03 14:10:00|6663.3|6660.5|6660.3|6657.5|6665.5|6662.5|6652.7|6649.9|2442
1751552100000|2025-07-03 14:15:00|6661.1|6657.3|6671.6|6668.8|6686.2|6683.2|6656.3|6653.5|2058
1751552400000|2025-07-03 14:20:00|6671.8|6668|6665|6661.2|6674.6|6671.6|6664.2|6661.2|932
1751552700000|2025-07-03 14:25:00|6665.6|6661.8|6663.2|6659.4|6671.2|6668.2|6658.6|6655.4|1167
1751553000000|2025-07-03 14:30:00|6662.6|6659.8|6633.1|6630.3|6664.1|6660.8|6616.6|6613|4013
1751553300000|2025-07-03 14:35:00|6633.9|6630.1|6619.7|6616.9|6635.3|6632.3|6595.6|6592.8|4566
1751553600000|2025-07-03 14:40:00|6620.5|6615.9|6625.7|6621.9|6632.3|6629.5|6616.5|6612.9|1643
1751553900000|2025-07-03 14:45:00|6625.5|6622.7|6626.5|6623.7|6629.5|6626.5|6616.2|6613.4|1449
1751554200000|2025-07-03 14:50:00|6627.1|6624.3|6623.9|6621.1|6630.3|6627.5|6619.9|6617.1|1293
1751554500000|2025-07-03 14:55:00|6624.7|6620.9|6635.5|6632.7|6639.8|6637|6622.7|6619.1|1391
1751554800000|2025-07-03 15:00:00|6633.9|6631.7|6624.7|6620.9|6637.5|6634.7|6607.5|6604.7|3243
1751555100000|2025-07-03 15:05:00|6624.5|6621.7|6615.7|6611.9|6630.2|6626.4|6613.4|6610.1|1632
1751555400000|2025-07-03 15:10:00|6614.7|6611.1|6606.9|6604.1|6616.7|6613.1|6604.3|6601.3|2690
1751555700000|2025-07-03 15:15:00|6607.6|6604.8|6613.8|6610|6618.8|6616|6607.3|6603.8|1456
1751556000000|2025-07-03 15:20:00|6613.6|6610.8|6608|6605.2|6614.3|6611|6601|6598.2|2102
1751556300000|2025-07-03 15:25:00|6608.6|6605.8|6613|6610.2|6621.2|6618.2|6607.7|6604.9|2365
1751556600000|2025-07-03 15:30:00|6613.6|6610.8|6634.6|6631.8|6634.8|6632|6612.2|6609.2|2316
1751556900000|2025-07-03 15:35:00|6634.8|6631|6612.1|6608.3|6637.8|6635|6611.8|6608|1935
1751557200000|2025-07-03 15:40:00|6611.3|6608.5|6604.3|6601.5|6613.1|6610|6597.5|6594.7|1801
1751557500000|2025-07-03 15:45:00|6604.5|6600.7|6620.2|6617.4|6621.2|6618.4|6602.5|6599.7|1825
1751557800000|2025-07-03 15:50:00|6620.7|6617.9|6628.9|6626.1|6631.7|6628.9|6620.7|6617.9|2048
1751558100000|2025-07-03 15:55:00|6628.7|6625.9|6636.7|6633.9|6643.1|6639.7|6628.7|6625.7|1945
1751558400000|2025-07-03 16:00:00|6636.9|6633.1|6631.1|6628.3|6638.5|6635.7|6626.9|6623.9|1734
1751558700000|2025-07-03 16:05:00|6631.3|6628.5|6630.7|6627.9|6635.8|6633|6628.3|6625.2|636
1751559000000|2025-07-03 16:10:00|6630.5|6627.7|6622.3|6619.5|6631.7|6628.7|6622.1|6618.3|1221
1751559300000|2025-07-03 16:15:00|6622.9|6620.1|6623.2|6620.4|6626.5|6623.7|6619.4|6615.9|893
1751559600000|2025-07-03 16:20:00|6623.8|6621|6629.6|6625.8|6632.4|6629.6|6622.4|6619.6|465
1751559900000|2025-07-03 16:25:00|6628.9|6626.1|6621.3|6618.5|6631.8|6628.6|6619.1|6616.3|1985
1751560200000|2025-07-03 16:30:00|6620.5|6617.5|6625.3|6621.5|6626.3|6623.5|6615.7|6612.7|1366
1751560500000|2025-07-03 16:35:00|6624.5|6621.7|6618.5|6615.7|6626|6623|6617.5|6614.4|1039
1751560800000|2025-07-03 16:40:00|6618.7|6614.9|6619.2|6616.4|6622.5|6619.4|6616.7|6613.6|1046
1751561100000|2025-07-03 16:45:00|6619.4|6616.6|6620.2|6617.4|6626|6622.7|6616|6613.2|909
1751561400000|2025-07-03 16:50:00|6619.6|6616.8|6620.2|6617.4|6625.4|6622.4|6619.2|6616.4|1338
1751561700000|2025-07-03 16:55:00|6621.2|6618.4|6624.8|6622|6629.4|6626.6|6621.2|6618.4|1437
1751562000000|2025-07-03 17:00:00|6624.6|6621.8|6633.4|6630.6|6639.4|6636.4|6623.6|6620.5|1194
1751562300000|2025-07-03 17:05:00|6633.6|6630.8|6638.4|6635.6|6647.5|6644.7|6632.6|6629.6|2302
1751562600000|2025-07-03 17:10:00|6638.6|6634.8|6643.7|6639.9|6649.7|6646.9|6634.4|6631.3|862
1751562900000|2025-07-03 17:15:00|6642.3|6639.5|6634.9|6632.1|6642.8|6639.5|6631.3|6628.3|574
1751563200000|2025-07-03 17:20:00|6635.7|6631.9|6632.9|6630.1|6636.1|6633.1|6630.7|6627.9|300
1751563500000|2025-07-03 17:25:00|6633.1|6629.3|6635.9|6633.1|6636.2|6633.3|6631.9|6628.8|273
1751563800000|2025-07-03 17:30:00|6636.7|6632.9|6634.1|6630.3|6637.9|6634.9|6632.3|6629.5|595
1751564100000|2025-07-03 17:35:00|6634.3|6631.3|6637.1|6633.3|6640.9|6637.3|6634.1|6630.3|501
1751564400000|2025-07-03 17:40:00|6636.8|6634|6637.5|6633.7|6639.5|6636.5|6635.3|6632.3|246
1751564700000|2025-07-03 17:45:00|6637.3|6634.5|6642|6638.2|6642|6639|6637.3|6633.7|333
1751565000000|2025-07-03 17:50:00|6641.8|6639|6632.9|6629.1|6642|6639|6631.9|6628.6|651
1751565300000|2025-07-03 17:55:00|6632.1|6629.3|6636.9|6633.1|6639.9|6637.1|6631.9|6628.9|443
1751565600000|2025-07-03 18:00:00|6636.1|6633.3|6634.6|6631.8|6640.1|6637.1|6631.4|6628.6|881
1751565900000|2025-07-03 18:05:00|6634.8|6631|6634.2|6631.4|6640|6636.4|6630.6|6627.6|977
1751566200000|2025-07-03 18:10:00|6634.4|6630.6|6647|6643.2|6647|6643.7|6626.6|6623.8|1047
1751566500000|2025-07-03 18:15:00|6647.2|6644.4|6646.4|6642.6|6648.3|6645.5|6642.4|6639.6|866
1751566800000|2025-07-03 18:20:00|6645.6|6642.8|6638.1|6635.3|6648.6|6645.3|6635.4|6632.3|2151
1751567100000|2025-07-03 18:25:00|6637.9|6635.1|6635.8|6633|6647.3|6644.1|6635.8|6633|4833
1751567400000|2025-07-03 18:30:00|6635.3|6632.5|6639.1|6636.3|6645.3|6642.3|6630.6|6627.8|1839
1751567700000|2025-07-03 18:35:00|6639.3|6635.5|6641.9|6639.1|6644.9|6641.6|6638.1|6635.1|428
1751568000000|2025-07-03 18:40:00|6642.1|6639.3|6649.4|6646.6|6650.4|6646.8|6641.4|6638.3|1049
1751568300000|2025-07-03 18:45:00|6649.2|6646.4|6651.2|6648.4|6652.4|6649.4|6648.2|6645.4|259
1751568600000|2025-07-03 18:50:00|6651|6648.2|6650.4|6647.6|6653|6650.2|6650|6647|144
1751568900000|2025-07-03 18:55:00|6650.6|6647.8|6651.2|6647.4|6652|6648.6|6650.2|6647.2|141
1751569200000|2025-07-03 19:00:00|6650.4|6647.6|6657.2|6654.4|6660.6|6657.6|6650.4|6647.4|766
1751569500000|2025-07-03 19:05:00|6658.2|6654.1|6658.9|6655.1|6661.5|6658.5|6657.5|6654.1|424
1751569800000|2025-07-03 19:10:00|6657.7|6654.9|6658.9|6655.1|6659.9|6656.9|6657.1|6654.1|135
1751570100000|2025-07-03 19:15:00|6659.3|6656.5|6660.9|6657.1|6660.9|6657.9|6658.9|6655.9|81
1751570400000|2025-07-03 19:20:00|6660.7|6657.9|6660.7|6657.9|6661.9|6658.1|6657.9|6654.3|242
1751570700000|2025-07-03 19:25:00|6661.9|6658.1|6662.6|6659.8|6663.9|6660.8|6661.2|6657.6|226
1751571000000|2025-07-03 19:30:00|6663.6|6660.1|6661.8|6658|6664.9|6661.8|6658.6|6655.8|200
1751571300000|2025-07-03 19:35:00|6661.6|6658.8|6660.8|6658|6662.8|6659.6|6659.8|6656.5|119
1751571600000|2025-07-03 19:40:00|6659.8|6657|6655.8|6652|6659.8|6657|6655|6651.8|160
1751571900000|2025-07-03 19:45:00|6655.6|6652.8|6655.6|6652.8|6656.8|6653.8|6654.8|6651.8|99
1751572200000|2025-07-03 19:50:00|6655.8|6653|6658.8|6655|6659.8|6657|6654.6|6651.8|85
1751572500000|2025-07-03 19:55:00|6658.6|6655.8|6659.6|6656.8|6660.6|6657.5|6658.6|6655.8|475
1751572800000|2025-07-03 20:00:00|6660.6|6656.5|6660.3|6657.5|6661.3|6658.3|6659.3|6655.5|211
1751573100000|2025-07-03 20:05:00|6659.9|6657.1|6659.3|6655.5|6660.3|6657.3|6658.3|6654.7|107
1751573400000|2025-07-03 20:10:00|6658.5|6655.7|6656.1|6653.3|6659.3|6655.7|6655.9|6653.1|30
1751573700000|2025-07-03 20:15:00|6656.3|6653.5|6655.1|6651.3|6657.3|6654.1|6654.3|6651.3|240
1751574000000|2025-07-03 20:20:00|6655.3|6651.5|6655.3|6651.5|6655.8|6652.3|6654|6651|80
1751574300000|2025-07-03 20:25:00|6655|6651.2|6655|6652.2|6655.8|6652.5|6654|6650.5|24
1751574600000|2025-07-03 20:30:00|6655.2|6651.4|6656.4|6652.6|6657.4|6654.3|6654|6650.4|773
1751574900000|2025-07-03 20:35:00|6656.1|6652.3|6655.1|6652.3|6657.1|6653.6|6655.1|6652.3|40
1751575200000|2025-07-03 20:40:00|6655.3|6652.5|6656.3|6652.5|6656.6|6653.3|6654.3|6651.5|172
1751575500000|2025-07-03 20:45:00|6655.5|6652.7|6659.1|6655.3|6659.7|6656.6|6655.1|6652.1|183
1751575800000|2025-07-03 20:50:00|6658.1|6655.5|6654.3|6650.5|6659.1|6655.5|6653.3|6650.2|61
1751576100000|2025-07-03 20:55:00|6653.5|6650.7|6656.3|6652.5|6656.3|6653.3|6653.3|6650.3|159
1751580000000|2025-07-03 22:00:00|6650.5|6646.7|6644.5|6640.7|6650.5|6646.7|6638.7|6635.9|92
1751580300000|2025-07-03 22:05:00|6644.7|6640.9|6650.5|6646.7|6651|6647.2|6644.7|6640.9|45
1751580600000|2025-07-03 22:10:00|6650.7|6646.9|6653.3|6650.5|6654|6650.5|6646|6642.5|56
1751580900000|2025-07-03 22:15:00|6652.7|6649.9|6650|6646.2|6653.5|6650.5|6649|6645.2|16
1751581200000|2025-07-03 22:20:00|6649.2|6646.4|6653|6649.2|6653|6650|6649.2|6646.2|12
1751581500000|2025-07-03 22:25:00|6652.2|6649.4|6655|6651.2|6656|6652.2|6652.2|6648.6|31
1751581800000|2025-07-03 22:30:00|6655.2|6651.4|6653|6649.2|6656.4|6653.4|6652.2|6649.2|16
1751582100000|2025-07-03 22:35:00|6652.8|6650|6655.2|6651.4|6655.4|6651.8|6652.8|6650|29
1751582400000|2025-07-03 22:40:00|6655.4|6651.6|6655.2|6652.4|6656|6652.9|6655|6651.2|11
1751582700000|2025-07-03 22:45:00|6655.4|6651.6|6655.2|6652.4|6656.2|6653.1|6654.2|6651.1|17
1751583000000|2025-07-03 22:50:00|6655.4|6651.6|6655.1|6652.3|6655.4|6652.4|6654.9|6651.6|2
1751583300000|2025-07-03 22:55:00|6654.6|6651.8|6654.9|6651.1|6654.9|6651.8|6654.1|6651.1|8
1751583600000|2025-07-03 23:00:00|6654.1|6651.3|6656.1|6652.3|6656.1|6652.5|6654.1|6651.1|8
1751583900000|2025-07-03 23:05:00|6655.3|6652.5|6655.3|6651.5|6655.6|6652.5|6655.1|6651.3|4
1751584200000|2025-07-03 23:10:00|6655.1|6652.3|6655.1|6652.3|6655.9|6652.5|6655.1|6651.5|4
1751584500000|2025-07-03 23:15:00||6651.3||6651.3||6651.3||6651.3|2
1751584800000|2025-07-03 23:20:00|6654.3|6651.5|6654|6651.2|6655.1|6651.5|6654|6650.2|7
1751585100000|2025-07-03 23:25:00|6654.8|6651|6653.3|6649.5|6654.8|6651.2|6653.3|6649.5|10
1751585400000|2025-07-03 23:30:00|6653.2|6649.4|6652.2|6648.4|6653.2|6649.4|6651.2|6648.4|18
1751585700000|2025-07-03 23:35:00|6652|6649.2|6652|6649.2|6652.2|6649.2|6651.2|6648.2|8
1751586000000|2025-07-03 23:40:00|||||||||5
1751586300000|2025-07-03 23:45:00|6652.2|6648.4|6653|6649.2|6653.2|6650.2|6651|6648|26
1751586600000|2025-07-03 23:50:00|6653.2|6649.4|6654|6650.2|6654|6650.2|6652.4|6649.2|17
1751586900000|2025-07-03 23:55:00|6653.4|6649.6|6652.9|6649.1|6653.7|6650.5|6650.9|6648.1|38
1751587200000|2025-07-04 00:00:00|6651.9|6649.4|6648.9|6646.1|6654.2|6651.1|6647.4|6644.3|241
1751587500000|2025-07-04 00:05:00|6649.7|6645.9|6642.3|6639.5|6649.9|6646.1|6642.3|6639.5|68
1751587800000|2025-07-04 00:10:00|6642.6|6638.8|6642.1|6638.3|6642.6|6639.5|6638.3|6634.8|60
1751588100000|2025-07-04 00:15:00|6641.3|6638.5|6642.3|6638.5|6643.3|6640.3|6640.3|6637.3|41
1751588400000|2025-07-04 00:20:00|6642.1|6638.3|6642.3|6639.5|6642.5|6639.5|6641.1|6638.1|12
1751588700000|2025-07-04 00:25:00|6642.5|6638.7|6643.3|6639.5|6643.5|6639.7|6641.3|6638.5|21
1751589000000|2025-07-04 00:30:00|6643.5|6639.7|6644.3|6641.5|6644.5|6641.5|6642.3|6639.3|18
1751589300000|2025-07-04 00:35:00|6644.5|6640.7|6640.3|6637.5|6644.5|6641.5|6640.3|6637.2|32
1751589600000|2025-07-04 00:40:00|6640.2|6637.4|6643|6639.2|6643|6639.4|6639.2|6636.4|72
1751589900000|2025-07-04 00:45:00|6642.2|6639.4|6644|6640.2|6644|6640.4|6641.2|6638.2|29
1751590200000|2025-07-04 00:50:00|6643.2|6640.4|6644|6640.2|6644.2|6641.2|6643|6639.4|17
1751590500000|2025-07-04 00:55:00|6643.2|6640.4|6649|6646.2|6649.2|6646.4|6642.2|6639.4|54
1751590800000|2025-07-04 01:00:00|6648.4|6645.6|6642.7|6639.9|6654.5|6650.9|6638.5|6635.2|317
1751591100000|2025-07-04 01:05:00|6643.5|6639.7|6644.7|6640.9|6646|6642.9|6641.7|6638.7|59
1751591400000|2025-07-04 01:10:00|6643.9|6641.1|6644.1|6641.3|6647.5|6644.2|6643.1|6640.1|52
1751591700000|2025-07-04 01:15:00|6643.9|6641.1|6642.7|6639.9|6647.7|6644.1|6642.7|6639.7|40
1751592000000|2025-07-04 01:20:00|6641.9|6639.1|6641.9|6639.1|6643.3|6640.3|6639.7|6636.1|45
1751592300000|2025-07-04 01:25:00|6641.1|6638.1|6638.7|6635.9|6641.2|6638.3|6637.1|6633.3|103
1751592600000|2025-07-04 01:30:00|6638.9|6635.1|6640.9|6637.1|6642.6|6639.8|6638.4|6634.9|57
1751592900000|2025-07-04 01:35:00|6640.1|6637.3|6642.6|6639.8|6642.8|6639.8|6639.6|6636.6|31
1751593200000|2025-07-04 01:40:00|6643.2|6640.4|6636.6|6633.8|6645|6641.7|6634.5|6631.7|113
1751593500000|2025-07-04 01:45:00|6637.6|6634.6|6634.6|6631.8|6637.8|6634.8|6633|6630.2|79
1751593800000|2025-07-04 01:50:00|6634.4|6630.8|6631.6|6628.8|6634.8|6631.8|6630.8|6627.8|57
1751594100000|2025-07-04 01:55:00|6631.8|6628|6625.6|6622.8|6631.9|6628.8|6625.3|6622.3|83
1751594400000|2025-07-04 02:00:00|6625.8|6622|6625.8|6623|6628.3|6624.8|6624.5|6621.5|55
1751594700000|2025-07-04 02:05:00|6626.8|6623.7|6625.5|6622.7|6627.8|6624.7|6625.5|6622.5|34
1751595000000|2025-07-04 02:10:00|6626.3|6622.5|6626.2|6622.4|6627|6623.9|6623|6619.9|165
1751595300000|2025-07-04 02:15:00|6626|6623.2|6624.9|6622.1|6626.2|6623.2|6624|6621.2|31
1751595600000|2025-07-04 02:20:00|6625.9|6623.1|6625.9|6623.1|6626.9|6623.9|6624.9|6621.9|23
1751595900000|2025-07-04 02:25:00|6626.7|6623.9|6625.7|6621.9|6627.7|6624.5|6624.9|6621.9|37
1751596200000|2025-07-04 02:30:00|6624.9|6622.1|6621.7|6617.9|6625.7|6622.9|6619.5|6616.7|100
1751596500000|2025-07-04 02:35:00|6621.9|6618.1|6624.1|6620.3|6624.9|6621.9|6620.7|6617.9|22
1751596800000|2025-07-04 02:40:00|6623.9|6621.1|6623.6|6620.8|6623.9|6621.1|6621.7|6618.8|25
1751597100000|2025-07-04 02:45:00|6623.4|6620.6|6622.6|6618.8|6623.9|6620.8|6621.6|6618.8|26
1751597400000|2025-07-04 02:50:00|6622.4|6619.6|6621.4|6618.6|6624.6|6621.6|6620.4|6617.6|64
1751597700000|2025-07-04 02:55:00|6621.6|6617.8|6617.4|6613.6|6622.6|6619.6|6615.7|6612.9|95
1751598000000|2025-07-04 03:00:00|6617.2|6613.4|6611.4|6607.6|6619.6|6616.6|6610.4|6607.3|142
1751598300000|2025-07-04 03:05:00|6610.6|6607.8|6615.3|6612.5|6617.1|6613.6|6610.4|6606.8|181
1751598600000|2025-07-04 03:10:00|6615.6|6611.8|6615.3|6612.5|6618.1|6615.1|6614.3|6611.3|49
1751598900000|2025-07-04 03:15:00|6615.1|6612.3|6617.3|6614.5|6618.3|6615.5|6615.1|6612|105
1751599200000|2025-07-04 03:20:00|6618.1|6614.3|6617.3|6614.5|6618.1|6614.5|6614.3|6611.3|58
1751599500000|2025-07-04 03:25:00|6617.5|6614.7|6620.1|6617.3|6620.3|6617.3|6617.3|6614.3|49
1751599800000|2025-07-04 03:30:00|6621.1|6618.3|6621.3|6617.5|6621.5|6618.5|6619.3|6616.3|55
1751600100000|2025-07-04 03:35:00|6620.5|6616.7|6619.3|6616.5|6620.5|6617.5|6618|6615.2|34
1751600400000|2025-07-04 03:40:00|6619|6616.2|6620.2|6617.4|6621|6617.7|6619|6616.2|15
1751600700000|2025-07-04 03:45:00|6621|6617.2|6621.2|6618.4|6623|6620|6620.8|6617.2|42
1751601000000|2025-07-04 03:50:00|6622|6619.2|6622|6619.2|6622.2|6619.4|6620.2|6617.2|20
1751601300000|2025-07-04 03:55:00|6622.2|6619.4|6621.2|6618.4|6623.4|6620.2|6621.2|6618.2|34
1751601600000|2025-07-04 04:00:00|6622|6618.2|6620.6|6617.8|6624|6620.9|6620.1|6617.3|123
1751601900000|2025-07-04 04:05:00|6621.4|6617.6|6621.6|6618.8|6622.6|6619.6|6620.6|6617.6|38
1751602200000|2025-07-04 04:10:00|6621.8|6618|6622.6|6619.8|6622.6|6619.8|6618.6|6615.8|74
1751602500000|2025-07-04 04:15:00|6623.1|6620.3|6624.6|6621.8|6626.8|6624|6621.6|6618.6|89
1751602800000|2025-07-04 04:20:00|6625.1|6622.3|6625.6|6622.8|6626.6|6623.5|6623.6|6620.5|54
1751603100000|2025-07-04 04:25:00|6625.8|6622|6625.3|6621.5|6626.3|6622.8|6624.3|6621.5|25
1751603400000|2025-07-04 04:30:00|6625.5|6622.7|6625.5|6622.7|6626|6622.7|6624.5|6621.5|17
1751603700000|2025-07-04 04:35:00|6625.3|6622.5|6625.5|6622.7|6625.7|6622.7|6624.5|6621.5|10
1751604000000|2025-07-04 04:40:00|6626.5|6623.7|6625.5|6622.7|6627.5|6624.7|6624.5|6621.7|52
1751604300000|2025-07-04 04:45:00|6626.3|6622.5|6625.3|6622.5|6626.5|6623.2|6624.5|6621.5|12
1751604600000|2025-07-04 04:50:00|6625.5|6621.7|6626.2|6623.4|6626.5|6623.4|6624.5|6620.9|26
1751604900000|2025-07-04 04:55:00|6626.5|6622.7|6633.4|6630.6|6635|6632.2|6625.5|6622.4|128
1751605200000|2025-07-04 05:00:00|6633.2|6630.4|6636.4|6633.6|6636.4|6633.6|6632.2|6629.4|104
1751605500000|2025-07-04 05:05:00|6637|6634.2|6636.4|6633.6|6639.6|6636.8|6636.2|6633.4|98
1751605800000|2025-07-04 05:10:00|6637.4|6634.6|6636.4|6633.6|6637.9|6634.6|6635.4|6632.6|89
1751606100000|2025-07-04 05:15:00|6636.6|6633.8|6638.2|6634.4|6638.6|6635.6|6636.4|6633.4|31
1751606400000|2025-07-04 05:20:00|6637.4|6634.6|6638.4|6634.6|6639.6|6636.6|6637.1|6633.8|63
1751606700000|2025-07-04 05:25:00|6637.6|6634.8|6638.1|6634.3|6638.6|6635.6|6637.1|6633.6|16
1751607000000|2025-07-04 05:30:00|6637.4|6634.6|6632.1|6628.3|6640.4|6637.6|6632.1|6628.3|239
1751607300000|2025-07-04 05:35:00|6631.9|6629.1|6628.3|6625.5|6634.3|6631.5|6626.1|6622.5|149
1751607600000|2025-07-04 05:40:00|6628.5|6624.7|6626.9|6623.1|6633.9|6630.3|6625.9|6622.8|479
1751607900000|2025-07-04 05:45:00|6626.6|6623.8|6632.8|6629|6633.6|6630.8|6626.6|6623.8|46
1751608200000|2025-07-04 05:50:00|6631.8|6628|6630.8|6628|6632.6|6629.6|6629.6|6625.8|37
1751608500000|2025-07-04 05:55:00|6631.1|6627.3|6634.6|6630.8|6634.8|6632|6630.6|6626.8|33
1751608800000|2025-07-04 06:00:00|6634.8|6631|6629.6|6626.8|6635.8|6632.6|6628.6|6625.6|75
1751609100000|2025-07-04 06:05:00|6629|6626.2|6628.8|6626|6630|6627|6626.8|6624|72
1751609400000|2025-07-04 06:10:00|6629|6625.2|6623|6619.2|6629|6625.2|6620.2|6617.4|189
1751609700000|2025-07-04 06:15:00|6623.2|6620.2|6625|6621.2|6627.5|6624.2|6622.2|6619.2|82
1751610000000|2025-07-04 06:20:00|6624.2|6621.4|6616|6613.2|6625|6621.4|6615|6611.4|335
1751610300000|2025-07-04 06:25:00|6616.2|6612.4|6614.2|6611.4|6616.2|6612.9|6607|6604.2|327
1751610600000|2025-07-04 06:30:00|6614.4|6610.6|6615.9|6612.1|6619.2|6616.4|6612.9|6609.1|252
1751610900000|2025-07-04 06:35:00|6615.7|6612.9|6615.9|6612.1|6618.5|6615.1|6612.9|6609.9|220
1751611200000|2025-07-04 06:40:00|6615.1|6612.3|6613.9|6610.1|6616.1|6613.3|6610.1|6607.1|180
1751611500000|2025-07-04 06:45:00|6613.1|6610.3|6608.1|6605.3|6613.9|6610.3|6607.6|6604.8|243
1751611800000|2025-07-04 06:50:00|6608.9|6605.1|6617.9|6615.1|6617.9|6615.1|6607.9|6604.1|147
1751612100000|2025-07-04 06:55:00|6618.6|6614.8|6612.3|6608.5|6619.6|6616.8|6612.1|6608.5|263
1751612400000|2025-07-04 07:00:00|6612.1|6609.3|6621.1|6617.3|6621.8|6619|6612.1|6609.1|167
1751612700000|2025-07-04 07:05:00|6621.4|6618.6|6622.3|6619.5|6624.8|6621.3|6620.1|6617|212
1751613000000|2025-07-04 07:10:00|6622|6619.2|6619|6616.2|6624.6|6621.8|6616.8|6613.2|210
1751613300000|2025-07-04 07:15:00|6619.3|6616.5|6614.1|6611.3|6624.3|6621.2|6610.7|6607.9|421
1751613600000|2025-07-04 07:20:00|6613.9|6611.1|6621.4|6617.6|6622.7|6619.9|6613.9|6610.9|194
1751613900000|2025-07-04 07:25:00|6620.4|6616.9|6626.4|6622.6|6627.7|6624.4|6618.4|6615.4|137
1751614200000|2025-07-04 07:30:00|6626.7|6622.9|6627.9|6624.1|6629.9|6627.1|6624.4|6620.9|172
1751614500000|2025-07-04 07:35:00|6627.6|6624.8|6640|6637.2|6640.2|6637.2|6625.9|6622.8|236
1751614800000|2025-07-04 07:40:00|6640.2|6636.4|6638.4|6635.6|6645.2|6642.1|6636.4|6633.1|176
1751615100000|2025-07-04 07:45:00|6638.9|6636.1|6639.6|6635.8|6644.4|6641.4|6638.2|6635.1|140
1751615400000|2025-07-04 07:50:00|6638.6|6635.6|6645.6|6642.8|6646.6|6643.6|6638.4|6635.3|217
1751615700000|2025-07-04 07:55:00|6644.6|6641.8|6637.6|6634.8|6645.6|6642.8|6636.3|6633.3|104
1751616000000|2025-07-04 08:00:00|6638.3|6635.5|6623.5|6619.7|6638.6|6635.5|6621.8|6618.2|539
1751616300000|2025-07-04 08:05:00|6623.8|6621|6623|6619.2|6628|6624.7|6620.8|6617.5|258
1751616600000|2025-07-04 08:10:00|6622.8|6619|6623.7|6620.9|6627.5|6624.2|6619|6615.9|217
1751616900000|2025-07-04 08:15:00|6624|6620.2|6617.7|6614.9|6624.2|6620.9|6613.7|6610.7|303
1751617200000|2025-07-04 08:20:00|6618.5|6614.7|6611.9|6609.1|6620.7|6617.9|6604.2|6601.1|537
1751617500000|2025-07-04 08:25:00|6612.7|6609.9|6606.1|6603.3|6612.7|6609.9|6599.4|6596.6|530
1751617800000|2025-07-04 08:30:00|6606.4|6602.6|6601.6|6598.8|6607.9|6604.3|6594.4|6591.6|705
1751618100000|2025-07-04 08:35:00|6601.8|6598|6604.3|6600.5|6609.3|6605.8|6601.1|6597.6|285
1751618400000|2025-07-04 08:40:00|6604.1|6601.3|6608.9|6606.1|6609.1|6606.3|6603.3|6600.3|172
1751618700000|2025-07-04 08:45:00|6609.1|6606.3|6593.3|6589.5|6610.1|6607.1|6589.5|6586.5|616
1751619000000|2025-07-04 08:50:00|6593.1|6590.3|6595.5|6592.7|6597|6593.7|6587.3|6584.5|539
1751619300000|2025-07-04 08:55:00|6596.3|6592.5|6593.5|6590.7|6597.3|6594.5|6588.5|6585.5|189
1751619600000|2025-07-04 09:00:00|6594.3|6591.5|6590.5|6587.7|6598.7|6595.7|6588.5|6585.7|318
1751619900000|2025-07-04 09:05:00|6589.7|6586.7|6581.9|6579.1|6589.7|6586.9|6578.7|6575.4|704
1751620200000|2025-07-04 09:10:00|6582.7|6579.9|6586.1|6582.3|6586.1|6582.9|6579.4|6576.3|391
1751620500000|2025-07-04 09:15:00|6585.9|6583.1|6576.3|6572.5|6590.1|6587.1|6575.3|6572.3|776
1751620800000|2025-07-04 09:20:00|6576.6|6572.8|6560.6|6557.8|6579.3|6576.3|6552.8|6549.5|1428
1751621100000|2025-07-04 09:25:00|6561.3|6557.5|6556.8|6554|6561.3|6557.8|6544.1|6541.3|978
1751621400000|2025-07-04 09:30:00|6556.5|6553.7|6559.5|6555.7|6565.3|6562.1|6553.5|6550.7|541
1751621700000|2025-07-04 09:35:00|6559.3|6556.5|6569.3|6566.5|6570.8|6567.5|6559.3|6556|475
1751622000000|2025-07-04 09:40:00|6569.5|6566.7|6575.5|6571.7|6575.5|6572.7|6567.3|6563.7|431
1751622300000|2025-07-04 09:45:00|6574.7|6571.9|6569.5|6565.7|6575.5|6572.5|6566.2|6562.9|216
1751622600000|2025-07-04 09:50:00|6568.7|6565.9|6569.2|6566.4|6570.2|6567.2|6563.5|6560.2|280
1751622900000|2025-07-04 09:55:00|6570|6566.2|6568|6564.2|6570|6566.4|6563|6560.2|195
1751623200000|2025-07-04 10:00:00|6567.2|6564.4|6574.2|6570.4|6578|6575|6564.2|6561.2|307
1751623500000|2025-07-04 10:05:00|6574.4|6570.6|6571.4|6568.6|6574.4|6571.4|6564|6560.4|239
1751623800000|2025-07-04 10:10:00|6570.4|6567.6|6572.2|6569.4|6576.4|6573.2|6569.2|6565.6|152
1751624100000|2025-07-04 10:15:00|6573|6569.2|6572.2|6569.4|6575.9|6572.6|6568.2|6565.4|135
1751624400000|2025-07-04 10:20:00|6572.4|6569.6|6570.2|6567.4|6574.7|6571.6|6568.2|6564.6|135
1751624700000|2025-07-04 10:25:00|6570.4|6567.6|6579.7|6576.9|6579.7|6576.9|6568.9|6565.6|218
1751625000000|2025-07-04 10:30:00|6580.5|6576.7|6583.7|6579.9|6584.7|6581.1|6578.7|6575.1|131
1751625300000|2025-07-04 10:35:00|6583.9|6580.1|6581.1|6578.3|6584.1|6581.1|6579.1|6576.1|219
1751625600000|2025-07-04 10:40:00|6581.3|6578.5|6577.1|6574.3|6584.3|6581.3|6575.1|6572.3|257
1751625900000|2025-07-04 10:45:00|6577.3|6574.5|6581.3|6577.5|6583.3|6580.3|6577.3|6574.5|89
1751626200000|2025-07-04 10:50:00|6580.5|6577.7|6581.7|6577.9|6586.1|6582.5|6579.1|6575.5|200
1751626500000|2025-07-04 10:55:00|6581.5|6578.7|6585.7|6582.9|6588.3|6585.5|6581.5|6577.9|176
1751626800000|2025-07-04 11:00:00|6585.5|6582.7|6584.8|6582|6587.6|6583.3|6577.3|6574.2|336
1751627100000|2025-07-04 11:05:00|6585.8|6583|6581.6|6578.8|6586.1|6583|6580.6|6577|92
1751627400000|2025-07-04 11:10:00|6582.6|6579.8|6576.2|6572.4|6583.2|6580.2|6575.7|6572.2|121
1751627700000|2025-07-04 11:15:00|6577.2|6573.4|6577.4|6574.6|6579.5|6576.4|6574.5|6571.7|97
1751628000000|2025-07-04 11:20:00|6578.2|6574.4|6582.2|6579.4|6582.2|6579.4|6576.4|6573.6|286
1751628300000|2025-07-04 11:25:00|6583|6580.2|6579.5|6576.7|6587.2|6584.4|6578.4|6575.2|283
1751628600000|2025-07-04 11:30:00|6579.7|6576.9|6582.7|6579.9|6588.5|6585.2|6579.7|6576.7|221
1751628900000|2025-07-04 11:35:00|6582.5|6579.7|6582.7|6578.9|6584.2|6581.1|6575.9|6572.9|198
1751629200000|2025-07-04 11:40:00|6583.2|6579.4|6585.9|6583.1|6589.9|6586.7|6582.9|6579.4|209
1751629500000|2025-07-04 11:45:00|6586.1|6582.3|6589.7|6586.9|6592.5|6589.4|6584.1|6580.9|317
1751629800000|2025-07-04 11:50:00|6589.5|6586.7|6588.4|6585.6|6591.9|6588.9|6586.7|6583.9|157
1751630100000|2025-07-04 11:55:00|6588.7|6585.9|6588.4|6585.6|6592.7|6589.6|6588.4|6585.4|195
1751630400000|2025-07-04 12:00:00|6589|6586.2|6584.4|6581.6|6591.2|6588.4|6584.4|6581.6|292
1751630700000|2025-07-04 12:05:00|6583.9|6581.1|6587.6|6583.8|6588.2|6584.6|6582.4|6578.8|108
1751631000000|2025-07-04 12:10:00|6587.4|6584.6|6590.4|6587.6|6591.6|6588.8|6586.6|6583.8|115
1751631300000|2025-07-04 12:15:00|6590.6|6586.8|6595.6|6592.8|6596.6|6593.6|6587.6|6584.8|213
1751631600000|2025-07-04 12:20:00|6596.4|6592.6|6596.6|6593.8|6599.8|6596.8|6589.6|6586.5|319
1751631900000|2025-07-04 12:25:00|6597.3|6594.5|6599.6|6596.8|6600.6|6597.3|6594.5|6591.2|247
1751632200000|2025-07-04 12:30:00|6600.3|6596.5|6599|6596.2|6601.6|6598.5|6595|6592|213
1751632500000|2025-07-04 12:35:00|6599.8|6596|6596.2|6592.4|6600|6597.2|6596|6592.4|156
1751632800000|2025-07-04 12:40:00|6595.4|6592.6|6593.4|6589.6|6595.4|6592.6|6590.2|6587.4|176
1751633100000|2025-07-04 12:45:00|6593.2|6590.4|6593.4|6590.6|6597.7|6594.4|6592.4|6589.6|252
1751633400000|2025-07-04 12:50:00|6594.2|6590.4|6579.6|6576.8|6595|6591.6|6578.6|6575.8|440
1751633700000|2025-07-04 12:55:00|6580.4|6576.6|6580.1|6577.3|6583.6|6580|6577.1|6574|390
1751634000000|2025-07-04 13:00:00|6580.3|6576.5|6582.6|6579.8|6583.8|6580.8|6573.1|6570|795
1751634300000|2025-07-04 13:05:00|6583.1|6580.3|6579.6|6575.8|6585.6|6582.8|6577.6|6574|328
1751634600000|2025-07-04 13:10:00|6579.4|6576.6|6580.8|6577|6581.8|6578.8|6577.8|6574.8|124
1751634900000|2025-07-04 13:15:00|6580|6577.2|6580.8|6577|6581.8|6579|6571.8|6568.8|360
1751635200000|2025-07-04 13:20:00|6581.1|6578.3|6563.2|6559.4|6585.1|6581.8|6559.2|6556.4|998
1751635500000|2025-07-04 13:25:00|6562.4|6559.6|6572.8|6569|6575.8|6572.2|6558.4|6555.4|769
1751635800000|2025-07-04 13:30:00|6572.5|6569.7|6566.7|6562.9|6576.7|6573.2|6565.2|6562.4|333
1751636100000|2025-07-04 13:35:00|6567|6563.2|6573.9|6571.1|6578.7|6575.9|6564|6561.2|350
1751636400000|2025-07-04 13:40:00|6574.2|6570.4|6578.4|6575.6|6582.2|6578.9|6571.9|6568.4|521
1751636700000|2025-07-04 13:45:00|6578.2|6575.4|6569.4|6565.6|6579.2|6576.1|6568.4|6564.8|279
1751637000000|2025-07-04 13:50:00|6568.6|6565.8|6568.9|6566.1|6571.1|6568.3|6561.4|6558.6|472
1751637300000|2025-07-04 13:55:00|6569.1|6565.3|6575.7|6571.9|6576.9|6573.9|6565.9|6562.9|331
1751637600000|2025-07-04 14:00:00|6575.4|6572.6|6592.2|6588.4|6592.2|6589.4|6573.7|6570.9|570
1751637900000|2025-07-04 14:05:00|6591.2|6589.4|6582.6|6579.8|6592.4|6589.4|6582.6|6579.8|464
1751638200000|2025-07-04 14:10:00|6582.9|6580.1|6569.3|6566.5|6584.6|6581.3|6567.5|6564.5|642
1751638500000|2025-07-04 14:15:00|6570.1|6566.3|6571.3|6568.5|6573.1|6569.8|6567.3|6564.5|292
1751638800000|2025-07-04 14:20:00|6572.1|6568.3|6567.5|6563.7|6574.3|6571.5|6565.5|6562.7|380
1751639100000|2025-07-04 14:25:00|6566.7|6563.9|6568.5|6564.7|6572.2|6569.2|6566.7|6563.7|287
1751639400000|2025-07-04 14:30:00|6568.7|6564.9|6574.7|6571.9|6577.9|6574.9|6566.7|6563.7|477
1751639700000|2025-07-04 14:35:00|6575.2|6572.4|6581.5|6577.7|6581.7|6578.1|6569.9|6567.1|527
1751640000000|2025-07-04 14:40:00|6581.7|6577.9|6585.9|6582.1|6587.5|6583.9|6579.4|6575.9|300
1751640300000|2025-07-04 14:45:00|6585.7|6582.9|6582.9|6580.1|6586.9|6583.3|6581.9|6578.6|286
1751640600000|2025-07-04 14:50:00|6582.3|6579.5|6585.4|6582.6|6587.4|6584.6|6580.9|6578.1|364
1751640900000|2025-07-04 14:55:00|6584.6|6581.8|6585.9|6582.1|6587.4|6584.2|6583.9|6580.8|266
1751641200000|2025-07-04 15:00:00|6585.6|6581.8|6592.4|6588.6|6595.9|6592.4|6584.9|6581.8|844
1751641500000|2025-07-04 15:05:00|6592.2|6589.4|6593.5|6589.7|6600.5|6597.1|6589.4|6586.6|673
1751641800000|2025-07-04 15:10:00|6592.7|6589.9|6597.4|6593.6|6598.4|6595.4|6590.5|6587.4|452
1751642100000|2025-07-04 15:15:00|6597.2|6594.4|6597.3|6594.5|6600.7|6597.7|6592.4|6589.6|586
1751642400000|2025-07-04 15:20:00|6597.5|6593.7|6598.3|6595.5|6599.5|6596.5|6595.3|6591.7|519
1751642700000|2025-07-04 15:25:00|6598.5|6595.7|6591|6588.2|6599.5|6596.5|6588.3|6585.5|925
1751643000000|2025-07-04 15:30:00|6592|6589|6576.7|6573.9|6598|6595.2|6576.7|6573.7|1043
1751643300000|2025-07-04 15:35:00|6576.9|6573.1|6582.9|6579.1|6586.5|6583.4|6575.9|6572.7|461
1751643600000|2025-07-04 15:40:00|6582.7|6578.9|6573.6|6570.8|6583.5|6579.9|6570.4|6567.6|549
1751643900000|2025-07-04 15:45:00|6573.8|6570|6569.8|6566|6576.6|6573.6|6568|6565|523
1751644200000|2025-07-04 15:50:00|6569|6566.2|6572.6|6569.8|6572.8|6569.8|6565|6562.2|630
1751644500000|2025-07-04 15:55:00|6573.1|6570.3|6578.1|6575.3|6580.5|6577.7|6572.6|6568.8|497
1751644800000|2025-07-04 16:00:00|6578.3|6575.5|6582.1|6579.3|6585.1|6582|6578.3|6575.5|469
1751645100000|2025-07-04 16:05:00|6582.8|6579|6573.3|6570.5|6583.3|6579.8|6568.5|6565.5|389
1751645400000|2025-07-04 16:10:00|6573.5|6570.7|6574|6571.2|6578|6575.2|6571.5|6568.5|311
1751645700000|2025-07-04 16:15:00|6574.3|6570.5|6579|6576.2|6579.3|6576.2|6572.5|6569.5|270
1751646000000|2025-07-04 16:20:00|6580.5|6576.7|6581|6578.2|6583.8|6580.8|6580|6576.4|145
1751646300000|2025-07-04 16:25:00|6580|6577.2|6576.8|6574|6584|6581|6576|6573|335
1751646600000|2025-07-04 16:30:00|6577.5|6574.7|6586.8|6583|6587|6584.2|6577.2|6574.4|313
1751646900000|2025-07-04 16:35:00|6586.5|6583.7|6582|6579.2|6587|6584.2|6582|6579.2|90
1751647200000|2025-07-04 16:40:00|6582.2|6579.4|6582|6579.2|6584.5|6581.4|6580.2|6577.2|199
1751647500000|2025-07-04 16:45:00|6582.7|6578.9|6584.2|6581.4|6586.2|6583.4|6581.4|6578.1|127
1751647800000|2025-07-04 16:50:00|6584.4|6580.6|6580.6|6576.8|6587.6|6584.1|6579.4|6576.1|398
1751648100000|2025-07-04 16:55:00|6580.4|6577.6|6588.9|6586.1|6589.9|6586.6|6576.6|6573.6|654
1751839200000|2025-07-06 22:00:00|6500|6492.2|6502.9|6499.1|6524.9|6519.1|6498.2|6490.4|1851
1751839500000|2025-07-06 22:05:00|6502.6|6498.8|6517|6513.2|6520.9|6516.5|6498.6|6495.6|637
1751839800000|2025-07-06 22:10:00|6517.3|6513.5|6522.8|6519|6530.1|6526.3|6511.8|6508.3|807
1751840100000|2025-07-06 22:15:00|6523.1|6519.3|6509.5|6505.7|6524.6|6519.3|6507.3|6504.2|753
1751840400000|2025-07-06 22:20:00|6509.8|6506.7|6510|6507.2|6513.8|6510.2|6506.3|6502.5|245
1751840700000|2025-07-06 22:25:00|6511.2|6507.4|6520.3|6516.5|6525.3|6521.9|6511.2|6507.4|282
1751841000000|2025-07-06 22:30:00|6520.7|6516.9|6524.3|6520.5|6526.5|6522.7|6519|6515.5|168
1751841300000|2025-07-06 22:35:00|6523|6520.2|6528.2|6524.4|6528.2|6524.4|6521.3|6517.7|145
1751841600000|2025-07-06 22:40:00|6529|6525.4|6525|6521.2|6530.2|6527.2|6521.5|6518.7|690
1751841900000|2025-07-06 22:45:00|6523.7|6520.9|6527.7|6523.9|6527.7|6524.6|6523.7|6520.6|126
1751842200000|2025-07-06 22:50:00|6527|6524.2|6539.1|6536.3|6541.4|6537.6|6526.7|6523.4|303
1751842500000|2025-07-06 22:55:00|6539.4|6535.6|6539.4|6536.6|6543.4|6540.6|6538.1|6534.3|135
1751842800000|2025-07-06 23:00:00|6539.7|6535.9|6534.1|6530.3|6543.4|6539.9|6532.4|6528.6|179
1751843100000|2025-07-06 23:05:00|6534.4|6531.3|6531.1|6527.3|6535.6|6531.8|6529.4|6526.3|152
1751843400000|2025-07-06 23:10:00|6531.4|6527.6|6542.5|6538.7|6543.6|6540.5|6530.4|6527.1|183
1751843700000|2025-07-06 23:15:00|6542.3|6539.5|6543.1|6540.3|6546.3|6543.5|6541.3|6538.3|152
1751844000000|2025-07-06 23:20:00|6542.3|6538.5|6539.3|6536.5|6542.6|6539.5|6536.9|6533.8|90
1751844300000|2025-07-06 23:25:00|6538.3|6535.5|6535|6531.2|6539.6|6536.5|6534.3|6531.2|78
1751844600000|2025-07-06 23:30:00|6535.3|6532.2|6533|6529.2|6535.3|6532.2|6531.6|6528.5|49
1751844900000|2025-07-06 23:35:00|6533.3|6529.5|6527.8|6524|6533.3|6530.5|6522.1|6518.3|180
1751845200000|2025-07-06 23:40:00|6528.5|6525|6528.8|6526|6530.1|6527|6525.5|6522.5|51
1751845500000|2025-07-06 23:45:00|6529.5|6525.7|6528.5|6525.7|6530.1|6527|6525.3|6521.5|55
1751845800000|2025-07-06 23:50:00|6529.2|6525.4|6526.8|6524|6529.8|6526.2|6526.8|6523.7|66
1751846100000|2025-07-06 23:55:00|6527|6523.2|6520.7|6517.9|6527|6524|6518|6515|111
1751846400000|2025-07-07 00:00:00|6521|6517.2|6511.3|6507.5|6521|6517.2|6506|6503.2|486
1751846700000|2025-07-07 00:05:00|6511|6507.2|6497.2|6494.4|6515.3|6511.9|6496.2|6493.2|325
1751847000000|2025-07-07 00:10:00|6497.5|6493.7|6504.2|6501.4|6504.5|6501.4|6496.2|6493.4|119
1751847300000|2025-07-07 00:15:00|6504.5|6500.7|6498.5|6495.7|6505.2|6502.4|6498.5|6495.4|227
1751847600000|2025-07-07 00:20:00|6498.2|6495.4|6493.9|6490.1|6500.5|6497.4|6490.2|6486.7|318
1751847900000|2025-07-07 00:25:00|6494.2|6490.4|6489.4|6485.6|6494.5|6491.4|6486.9|6484.1|396
1751848200000|2025-07-07 00:30:00|6489.7|6486.9|6495.6|6491.8|6495.9|6492.8|6483.7|6480.1|216
1751848500000|2025-07-07 00:35:00|6494.9|6492.1|6495.9|6492.1|6502.6|6499.3|6493.2|6489.8|191
1751848800000|2025-07-07 00:40:00|6495.6|6491.8|6497.6|6494.8|6500.6|6497.8|6495.4|6491.8|166
1751849100000|2025-07-07 00:45:00|6497.9|6494.1|6509.3|6505.5|6509.3|6506.5|6497.6|6493.8|134
1751849400000|2025-07-07 00:50:00|6509.1|6506.3|6511.6|6508.8|6515.9|6512.8|6509.1|6505.5|222
1751849700000|2025-07-07 00:55:00|6512|6509.2|6518.6|6515.8|6518.8|6516|6512|6509.2|169
1751850000000|2025-07-07 01:00:00|6517.6|6513.8|6504|6500.2|6518.8|6515.8|6486.6|6483.5|902
1751850300000|2025-07-07 01:05:00|6503.8|6501|6500.5|6496.7|6505.8|6502.7|6497.8|6494.5|162
1751850600000|2025-07-07 01:10:00|6500.3|6496.5|6520.3|6516.5|6521.3|6518.2|6500.3|6496.5|271
1751850900000|2025-07-07 01:15:00|6520|6516.2|6522|6519.2|6523.7|6520.9|6517|6513.9|215
1751851200000|2025-07-07 01:20:00|6522.7|6519.9|6522.7|6518.9|6527.7|6524.6|6518.4|6514.9|283
1751851500000|2025-07-07 01:25:00|6522.4|6519.6|6523.7|6519.9|6527.7|6524.6|6518.7|6515.1|140
1751851800000|2025-07-07 01:30:00|6523.4|6520.6|6517.9|6514.1|6526.4|6522.9|6517.4|6514.1|63
1751852100000|2025-07-07 01:35:00|6517.7|6513.9|6517.9|6514.1|6519.7|6516.6|6512.9|6509.9|117
1751852400000|2025-07-07 01:40:00|6516.9|6513.8|6507.6|6503.8|6518.2|6515.1|6506.2|6503.1|195
1751852700000|2025-07-07 01:45:00|6507.9|6504.1|6510.2|6506.4|6512.2|6509.1|6506.4|6503.4|103
1751853000000|2025-07-07 01:50:00|6509.4|6506.6|6514.1|6511.3|6515.1|6512.1|6508.4|6504.6|114
1751853300000|2025-07-07 01:55:00|6515.1|6511.8|6513.4|6509.6|6516.1|6512.6|6510.4|6507.3|100
1751853600000|2025-07-07 02:00:00|6513.1|6509.3|6511.6|6508.8|6516.7|6513.9|6511.4|6508.6|225
1751853900000|2025-07-07 02:05:00|6511.4|6508.6|6513.1|6509.3|6513.1|6510|6508.9|6505.8|127
1751854200000|2025-07-07 02:10:00|6512.4|6509.6|6513.1|6509.3|6515.1|6511.6|6511.8|6509|35
1751854500000|2025-07-07 02:15:00|6512.8|6509|6508.8|6505|6515.1|6511.5|6507.1|6503.7|105
1751854800000|2025-07-07 02:20:00|6508.5|6505.7|6511.8|6508|6513.1|6510|6508.3|6504.7|53
1751855100000|2025-07-07 02:25:00|6511.1|6508.3|6513.8|6510|6515.8|6513|6510.5|6507|119
1751855400000|2025-07-07 02:30:00|6514|6510.2|6522.8|6520|6524|6520.5|6513.3|6509.7|161
1751855700000|2025-07-07 02:35:00|6523|6519.2|6522.7|6518.9|6523|6519.7|6518.7|6515.7|38
1751856000000|2025-07-07 02:40:00|6521.7|6518.5|6523|6519.2|6523|6519.9|6520.7|6517.2|21
1751856300000|2025-07-07 02:45:00|6522.7|6519.9|6519.7|6516.9|6525|6521.9|6519|6515.4|94
1751856600000|2025-07-07 02:50:00|6520.4|6516.6|6524.7|6520.9|6528|6525.2|6518.7|6515.6|124
1751856900000|2025-07-07 02:55:00|6524|6521.2|6521.7|6518.9|6525.4|6521.9|6520.7|6517.6|57
1751857200000|2025-07-07 03:00:00|6521.9|6518.1|6519.7|6516.9|6522.9|6519.9|6517.9|6515.1|52
1751857500000|2025-07-07 03:05:00|6520.4|6516.6|6524.6|6521.8|6524.9|6521.9|6518.7|6515.6|92
1751857800000|2025-07-07 03:10:00|6524.9|6521.1|6522.6|6518.8|6524.9|6521.1|6522.4|6518.8|17
1751858100000|2025-07-07 03:15:00|6522.9|6519.8|6527.6|6524.8|6527.6|6524.8|6519.6|6516.8|86
1751858400000|2025-07-07 03:20:00|6528.1|6525.3|6533.8|6531|6536.1|6533.3|6528.1|6525.3|182
1751858700000|2025-07-07 03:25:00|6535.1|6532.3|6534.8|6531|6535.3|6532.3|6531.8|6528|80
1751859000000|2025-07-07 03:30:00|6534.5|6531.7|6537|6534.2|6538|6535.2|6534|6530.5|107
1751859300000|2025-07-07 03:35:00|6536.3|6533.5|6538.8|6535|6538.8|6535.7|6535|6532|94
1751859600000|2025-07-07 03:40:00|6538.5|6534.7|6537.2|6533.4|6540.5|6537.7|6536.5|6533.4|118
1751859900000|2025-07-07 03:45:00|6536.5|6533.7|6536.5|6533.7|6538.2|6534.7|6536.5|6533.4|37
1751860200000|2025-07-07 03:50:00|6536.9|6534.1|6534.4|6531.6|6537.7|6534.4|6533.7|6530.9|97
1751860500000|2025-07-07 03:55:00|6534.7|6530.9|6526.7|6523.9|6534.7|6531.6|6526.2|6522.9|159
1751860800000|2025-07-07 04:00:00|6527.2|6524.4|6531.4|6528.6|6532.7|6529.6|6526.7|6523.9|92
1751861100000|2025-07-07 04:05:00|6531.7|6527.9|6530.1|6526.3|6532.2|6528.9|6527.9|6524.9|82
1751861400000|2025-07-07 04:10:00|6529.4|6526.6|6526.4|6523.6|6531.7|6528.6|6526.4|6522.6|46
1751861700000|2025-07-07 04:15:00|6526.6|6523.8|6529.4|6526.6|6529.6|6526.6|6526.4|6523.6|32
1751862000000|2025-07-07 04:20:00|6530.6|6527.8|6528.6|6524.8|6531.6|6527.8|6526.6|6523.8|49
1751862300000|2025-07-07 04:25:00|6528.3|6525.5|6527.3|6524.5|6529.9|6527.1|6527.3|6523.8|28
1751862600000|2025-07-07 04:30:00|6528.3|6524.8|6537.3|6533.5|6539.8|6536.5|6527.3|6524.3|165
1751862900000|2025-07-07 04:35:00|6536.3|6533.3|6540.8|6538|6541.5|6538.7|6536.1|6533|141
1751863200000|2025-07-07 04:40:00|6541.5|6537.7|6545.2|6542.4|6545.5|6542.4|6540.8|6537.7|155
1751863500000|2025-07-07 04:45:00|6546.2|6543.1|6550.5|6547.7|6555.9|6552.9|6545.9|6543.1|244
1751863800000|2025-07-07 04:50:00|6550.2|6547.4|6547.7|6544.9|6550.2|6547.4|6545.2|6541.7|99
1751864100000|2025-07-07 04:55:00|6548.7|6545.9|6549.7|6546.9|6550.7|6547.2|6547.7|6544.7|31
1751864400000|2025-07-07 05:00:00|6549.4|6546.6|6555.4|6552.6|6556.4|6553.6|6547.4|6543.9|151
1751864700000|2025-07-07 05:05:00|6555.2|6552.4|6550.1|6546.3|6555.4|6552.4|6549.4|6546.3|80
1751865000000|2025-07-07 05:10:00|6549.4|6546.6|6553.1|6550.3|6553.1|6550.3|6549.4|6546.1|74
1751865300000|2025-07-07 05:15:00|6553.9|6550.1|6555.1|6552.3|6556.1|6553|6553.1|6550|68
1751865600000|2025-07-07 05:20:00|6555.4|6551.6|6560.1|6556.3|6560.1|6557|6553.1|6550.3|208
1751865900000|2025-07-07 05:25:00|6559.8|6556|6558.1|6555.3|6562.5|6559.6|6554.4|6551.3|203
1751866200000|2025-07-07 05:30:00|6558.3|6554.5|6556.1|6553.3|6559.3|6556.3|6555.1|6552.3|90
1751866500000|2025-07-07 05:35:00|6556.3|6552.3|6553|6549.2|6559.1|6556.3|6553|6549.2|95
1751866800000|2025-07-07 05:40:00|6552.3|6549.5|6554|6550.2|6555.3|6552.2|6549.3|6546.2|142
1751867100000|2025-07-07 05:45:00|6553.3|6550.5|6552.7|6548.9|6553.8|6550.5|6551|6548|47
1751867400000|2025-07-07 05:50:00|6553|6549.2|6552.7|6549.9|6553|6549.9|6550.7|6547.9|82
1751867700000|2025-07-07 05:55:00|6552.5|6549.7|6553.4|6550.6|6554|6550.9|6552|6548.6|77
1751868000000|2025-07-07 06:00:00|6553.7|6550.9|6560.7|6557.9|6563.4|6560.6|6553.7|6550.9|297
1751868300000|2025-07-07 06:05:00|6561|6558.2|6556.4|6553.6|6561.7|6558.6|6554|6550.9|212
1751868600000|2025-07-07 06:10:00|6557.1|6553.3|6555.9|6553.1|6561.7|6557.9|6555.7|6552.4|190
1751868900000|2025-07-07 06:15:00|6555.4|6552.6|6554.4|6551.6|6559.4|6556.6|6551.4|6547.9|165
1751869200000|2025-07-07 06:20:00|6554.7|6551.9|6554.6|6550.8|6554.9|6551.9|6551.4|6548.6|113
1751869500000|2025-07-07 06:25:00|6553.9|6551.1|6558.9|6555.1|6558.9|6555.8|6552.4|6548.8|159
1751869800000|2025-07-07 06:30:00|6558.6|6555.8|6554.9|6551.1|6560.2|6557.1|6552.9|6549.8|145
1751870100000|2025-07-07 06:35:00|6553.9|6550.8|6556.9|6553.1|6557.1|6553.6|6548.9|6545.8|133
1751870400000|2025-07-07 06:40:00|6556.6|6553.8|6557.6|6553.8|6567.1|6564.1|6554.9|6552.1|374
1751870700000|2025-07-07 06:45:00|6556.8|6554|6557.3|6554.5|6559.8|6556.8|6552.6|6549.8|322
1751871000000|2025-07-07 06:50:00|6558|6554.2|6558.5|6555.7|6561|6557.5|6554.3|6550.8|194
1751871300000|2025-07-07 06:55:00|6558.8|6556|6567.5|6564.7|6568.1|6564.7|6558.8|6556|238
1751871600000|2025-07-07 07:00:00|6567|6563.7|6559.8|6557|6568.5|6565|6553.8|6550.3|402
1751871900000|2025-07-07 07:05:00|6560.2|6557.4|6571.2|6567.4|6572.2|6569.4|6559.5|6556.3|341
1751872200000|2025-07-07 07:10:00|6571|6568.2|6567.2|6563.4|6575.5|6572.2|6566.2|6562.7|444
1751872500000|2025-07-07 07:15:00|6566.5|6563.7|6565.2|6562.4|6568.9|6566.1|6563.2|6559.9|274
1751872800000|2025-07-07 07:20:00|6565.7|6562.9|6566.6|6563.8|6567.9|6565.1|6559.9|6557.1|290
1751873100000|2025-07-07 07:25:00|6567.4|6563.6|6577.6|6574.8|6581.4|6578.6|6565.6|6562.6|646
1751873400000|2025-07-07 07:30:00|6578.4|6574.6|6583.2|6580.4|6584.6|6581.8|6577.7|6574.4|918
1751873700000|2025-07-07 07:35:00|6583.6|6580.8|6582.9|6579.1|6586.2|6583.4|6580.9|6578.1|470
1751874000000|2025-07-07 07:40:00|6583.3|6580.1|6581.8|6579|6586.6|6583.1|6577.9|6574.8|391
1751874300000|2025-07-07 07:45:00|6581.4|6578.6|6574.1|6571.3|6582.3|6579|6573.8|6571|353
1751874600000|2025-07-07 07:50:00|6573.6|6570.8|6578.8|6575|6579.1|6576|6571.8|6568.8|199
1751874900000|2025-07-07 07:55:00|6578.1|6575.3|6583.1|6580.3|6584.1|6581.3|6572.8|6570|372
1751875200000|2025-07-07 08:00:00|6583.5|6580.7|6590.1|6586.3|6593.8|6591|6583.5|6580.7|1245
1751875500000|2025-07-07 08:05:00|6590.3|6587.5|6582.6|6579.8|6594.3|6591.5|6572.3|6568.5|1010
1751875800000|2025-07-07 08:10:00|6583.3|6579.5|6570.6|6567.8|6587.1|6583.5|6566.6|6562.8|1269
1751876100000|2025-07-07 08:15:00|6570.3|6567.5|6546.8|6543|6570.6|6567.8|6544.1|6541|911
1751876400000|2025-07-07 08:20:00|6546.6|6543.8|6555.1|6552.3|6556.5|6553.7|6545.1|6542|780
1751876700000|2025-07-07 08:25:00|6554.5|6551.7|6572.3|6569.5|6574.5|6571.5|6554.3|6550.5|916
1751877000000|2025-07-07 08:30:00|6573|6569.2|6571|6568.2|6581|6578.2|6566.8|6563.5|713
1751877300000|2025-07-07 08:35:00|6570|6567.2|6592|6589.2|6593|6590.2|6564.2|6561.4|894
1751877600000|2025-07-07 08:40:00|6592.7|6588.9|6603.8|6601|6605.6|6602.5|6590.7|6587.9|1466
1751877900000|2025-07-07 08:45:00|6604.6|6600.8|6614.7|6611.9|6623|6620|6604.3|6600.5|1362
1751878200000|2025-07-07 08:50:00|6615.2|6612.4|6617.7|6613.9|6625.6|6622.7|6610.7|6607.7|1055
1751878500000|2025-07-07 08:55:00|6617.5|6613.7|6618.4|6614.6|6619.4|6616.4|6612.4|6609.4|660
1751878800000|2025-07-07 09:00:00|6618.2|6614.4|6613.2|6610.4|6619.4|6616.6|6608|6604.9|444
1751879100000|2025-07-07 09:05:00|6614.2|6611.4|6606.1|6603.3|6615.6|6612.4|6604.7|6601.6|353
1751879400000|2025-07-07 09:10:00|6606.4|6603.6|6612.1|6609.3|6620.4|6617.6|6606.4|6603.3|405
1751879700000|2025-07-07 09:15:00|6611.4|6608.6|6604.4|6600.6|6612.4|6609.6|6602.4|6599.3|435
1751880000000|2025-07-07 09:20:00|6603.7|6600.9|6602.4|6599.6|6608.4|6604.8|6600.6|6597.6|333
1751880300000|2025-07-07 09:25:00|6602.6|6598.8|6606.6|6603.8|6609.9|6606.4|6601.2|6598.1|295
1751880600000|2025-07-07 09:30:00|6606.9|6604.1|6602.6|6599.8|6610.3|6606.8|6599.4|6596.6|364
1751880900000|2025-07-07 09:35:00|6602.9|6600.1|6606.6|6603.8|6609.6|6606.5|6600.9|6597.8|265
1751881200000|2025-07-07 09:40:00|6606.1|6603.3|6604.8|6602|6610.9|6607.8|6604.6|6601.3|264
1751881500000|2025-07-07 09:45:00|6605.1|6601.3|6615.1|6612.3|6615.4|6612.6|6601.4|6597.6|642
1751881800000|2025-07-07 09:50:00|6614.8|6612|6629.5|6626.7|6629.5|6626.7|6611.8|6609|547
1751882100000|2025-07-07 09:55:00|6629.8|6626|6636.9|6633.1|6639.2|6636.4|6625.5|6622|1026
1751882400000|2025-07-07 10:00:00|6637.2|6633.4|6631.9|6629.1|6639.2|6636.4|6629.4|6626.4|641
1751882700000|2025-07-07 10:05:00|6632.9|6630.1|6625.1|6621.3|6633.1|6630.1|6624.4|6621.3|346
1751883000000|2025-07-07 10:10:00|6624.9|6622.1|6628.4|6625.6|6628.7|6625.6|6623.4|6620.3|272
1751883300000|2025-07-07 10:15:00|6627.7|6623.9|6628.1|6624.3|6629.7|6626.6|6624.1|6620.9|267
1751883600000|2025-07-07 10:20:00|6627.4|6624.6|6634.8|6632|6638.1|6635.3|6627.4|6624.6|442
1751883900000|2025-07-07 10:25:00|6634.4|6631.6|6634.8|6632|6636.8|6634|6632.8|6629.7|301
1751884200000|2025-07-07 10:30:00|6635.5|6631.7|6637.3|6633.5|6637.8|6634.5|6630.3|6627.3|450
1751884500000|2025-07-07 10:35:00|6636.3|6634|6629.9|6627.1|6636.8|6634|6628.6|6625.1|440
1751884800000|2025-07-07 10:40:00|6630.1|6627.3|6622.7|6619.9|6632.9|6629.8|6622.7|6619.9|544
1751885100000|2025-07-07 10:45:00|6623.7|6620.9|6626.6|6622.8|6630.4|6626.9|6623.4|6619.9|509
1751885400000|2025-07-07 10:50:00|6626.9|6623.1|6620|6617.2|6626.9|6623.8|6617.7|6614.6|313
1751885700000|2025-07-07 10:55:00|6619.7|6616.9|6619.7|6616.9|6622|6618.9|6615|6612.2|397
1751886000000|2025-07-07 11:00:00|6620|6617.2|6620.4|6616.6|6624.2|6621.2|6614.7|6611.9|474
1751886300000|2025-07-07 11:05:00|6619.7|6616.9|6626.9|6624.1|6627.1|6624.1|6619.4|6616.6|294
1751886600000|2025-07-07 11:10:00|6626.8|6624|6622.4|6619.6|6632.6|6629.5|6621.4|6618.3|351
1751886900000|2025-07-07 11:15:00|6622.7|6619.9|6615.4|6612.6|6623.4|6620.6|6615.4|6612.6|237
1751887200000|2025-07-07 11:20:00|6614.9|6612.1|6619.6|6615.8|6619.6|6616.6|6610.7|6607.4|449
1751887500000|2025-07-07 11:25:00|6619.4|6616.6|6612.9|6610.1|6620.3|6617.5|6611.2|6608.4|257
1751887800000|2025-07-07 11:30:00|6613.9|6611.1|6620.3|6616.5|6621.8|6619|6613.4|6610.6|414
1751888100000|2025-07-07 11:35:00|6620.6|6616.8|6617.4|6614.6|6623.6|6620.5|6615.4|6612.3|311
1751888400000|2025-07-07 11:40:00|6618.1|6614.3|6615.8|6613|6622.9|6619.1|6615.8|6612.3|176
1751888700000|2025-07-07 11:45:00|6616.1|6613.3|6616.4|6613.6|6620.6|6616.8|6613.6|6610.3|623
1751889000000|2025-07-07 11:50:00|6616.1|6613.3|6621.1|6618.3|6622.8|6619.7|6616.1|6613|237
1751889300000|2025-07-07 11:55:00|6621.4|6618.6|6618.3|6615.5|6624.3|6621.3|6617.1|6614.3|222
1751889600000|2025-07-07 12:00:00|6619.1|6615.3|6617|6614.2|6620.1|6616.5|6611.1|6607.5|416
1751889900000|2025-07-07 12:05:00|6616.3|6613.5|6617|6613.2|6621|6618|6614.3|6611.5|262
1751890200000|2025-07-07 12:10:00|6616.8|6614|6612.7|6609.9|6620|6616.5|6608|6604.9|632
1751890500000|2025-07-07 12:15:00|6613|6610.2|6623.2|6619.4|6626.9|6624.1|6613|6610.2|481
1751890800000|2025-07-07 12:20:00|6622.9|6620.1|6628.9|6625.1|6629.6|6626.5|6622.2|6619.1|1309
1751891100000|2025-07-07 12:25:00|6628.2|6625.4|6622.1|6619.3|6634.3|6631|6621.1|6618.3|1089
1751891400000|2025-07-07 12:30:00|6621.9|6619.1|6626.8|6623|6627.5|6624.1|6620|6617.2|687
1751891700000|2025-07-07 12:35:00|6626.5|6623.7|6631.5|6627.7|6631.7|6628.7|6625.8|6622.7|702
1751892000000|2025-07-07 12:40:00|6631.2|6628.4|6647.2|6644.4|6647.9|6644.8|6631.2|6628.4|1611
1751892300000|2025-07-07 12:45:00|6646.9|6643.1|6645.9|6643.1|6648.9|6645.8|6643.5|6640.4|439
1751892600000|2025-07-07 12:50:00|6646.2|6643.4|6649.9|6646.1|6654.4|6650.1|6644.2|6641.1|758
1751892900000|2025-07-07 12:55:00|6648.6|6645.8|6637.1|6634.3|6649.1|6646.3|6632.1|6629.3|1474
1751893200000|2025-07-07 13:00:00|6637.4|6634.6|6633.7|6630.9|6639.3|6635.5|6623.4|6620.3|2071
1751893500000|2025-07-07 13:05:00|6634|6631.2|6639.7|6636.9|6641.7|6638.7|6631.7|6628.4|580
1751893800000|2025-07-07 13:10:00|6639.5|6636.7|6649.9|6646.1|6650.2|6646.6|6637.5|6634.2|822
1751894100000|2025-07-07 13:15:00|6650.2|6646.4|6675.5|6672.7|6683.5|6680.4|6649.2|6646.1|3603
1751894400000|2025-07-07 13:20:00|6676.2|6673.4|6666.3|6663.5|6682.3|6679.4|6664.9|6661.8|1974
1751894700000|2025-07-07 13:25:00|6666.6|6662.8|6659.6|6656.8|6668.3|6665|6656.1|6652.4|1216
1751895000000|2025-07-07 13:30:00|6659.3|6655.8|6654.8|6651|6660.8|6658|6651.4|6648.1|1320
1751895300000|2025-07-07 13:35:00|6654.1|6651.3|6657.8|6654|6662.5|6659.5|6650.1|6647.3|1243
1751895600000|2025-07-07 13:40:00|6658|6655.2|6661.1|6658.3|6663.2|6660|6655.8|6652|1498
1751895900000|2025-07-07 13:45:00|6660.8|6658|6650.3|6647.5|6662.1|6659|6647.3|6643.8|1225
1751896200000|2025-07-07 13:50:00|6650.6|6647.8|6656.3|6653.5|6660.3|6657.2|6644.9|6641.8|1094
1751896500000|2025-07-07 13:55:00|6656.6|6652.8|6654|6651.2|6659.7|6656.9|6647.6|6644.3|1742
1751896800000|2025-07-07 14:00:00|6654.5|6651.7|6641.8|6639|6663.5|6660.1|6639.4|6636.6|2838
1751897100000|2025-07-07 14:05:00|6642.1|6639.3|6647.7|6644.9|6649.3|6645.9|6634.1|6631.3|1828
1751897400000|2025-07-07 14:10:00|6647.3|6644.5|6650.7|6647.9|6653.2|6649.9|6645|6641.9|1177
1751897700000|2025-07-07 14:15:00|6651.4|6647.6|6666.1|6662.3|6671.3|6667.8|6651.4|6647.6|2974
1751898000000|2025-07-07 14:20:00|6665.4|6662.6|6674.3|6671.5|6676.3|6673.5|6662.8|6660|1379
1751898300000|2025-07-07 14:25:00|6674.6|6670.8|6678|6674.2|6684.4|6681.2|6671.3|6668.5|1984
1751898600000|2025-07-07 14:30:00|6677.3|6674.5|6681.4|6678.6|6681.4|6678.6|6668.5|6665.7|1590
1751898900000|2025-07-07 14:35:00|6682.1|6678.3|6698.7|6694.9|6705.1|6702.1|6681.4|6678.3|4419
1751899200000|2025-07-07 14:40:00|6698|6695.2|6704.4|6701.6|6706.4|6703.3|6696.5|6693.4|3493
1751899500000|2025-07-07 14:45:00|6704.7|6700.9|6696.2|6692.4|6704.7|6700.9|6691.9|6689.1|1625
1751899800000|2025-07-07 14:50:00|6695.9|6693.1|6684.1|6681.3|6695.9|6693.1|6682.8|6680|1614
1751900100000|2025-07-07 14:55:00|6684.8|6681|6680.9|6677.1|6687.8|6684.8|6676.6|6673.8|4420
1751900400000|2025-07-07 15:00:00|6680.2|6677.4|6674.5|6671.7|6683.6|6680.4|6667.3|6664.5|2611
1751900700000|2025-07-07 15:05:00|6675.2|6672.4|6676|6672.2|6679.5|6676.4|6671.7|6668.9|1298
1751901000000|2025-07-07 15:10:00|6676.4|6672.6|6670.3|6666.5|6680.2|6677.2|6664|6660.7|1071
1751901300000|2025-07-07 15:15:00|6670|6667.2|6663|6660.2|6672.3|6669.2|6655.8|6653|1846
1751901600000|2025-07-07 15:20:00|6663.4|6660.6|6672.7|6669.9|6674.9|6671.9|6658|6654.9|1072
1751901900000|2025-07-07 15:25:00|6672.9|6669.1|6668|6665.2|6678.7|6675.9|6667|6663.7|1334
1751902200000|2025-07-07 15:30:00|6668.8|6665|6678.5|6674.7|6681.3|6676.7|6666.8|6663.5|1150
1751902500000|2025-07-07 15:35:00|6678.7|6674.9|6669.3|6666.5|6684.9|6681.7|6669|6665.9|1218
1751902800000|2025-07-07 15:40:00|6669|6666.2|6675.2|6672.4|6676.2|6673.4|6663|6659.8|1096
1751903100000|2025-07-07 15:45:00|6675.4|6671.6|6676.7|6673.9|6679.4|6676.3|6670|6667.2|954
1751903400000|2025-07-07 15:50:00|6677|6674.2|6686.4|6683.6|6687.4|6684.1|6677|6674.2|1110
1751903700000|2025-07-07 15:55:00|6687.1|6684.3|6684.4|6681.6|6688.4|6685.6|6680.7|6677.9|994
1751904000000|2025-07-07 16:00:00|6684.7|6681.9|6679.9|6676.1|6684.9|6681.9|6673.8|6670.7|848
1751904300000|2025-07-07 16:05:00|6679.2|6676.4|6686.6|6683.8|6688.6|6685.8|6678.2|6675.4|739
1751904600000|2025-07-07 16:10:00|6686.2|6683.4|6690.1|6687.3|6694.1|6691.3|6685.6|6682.6|1055
1751904900000|2025-07-07 16:15:00|6691.1|6688.3|6686.3|6683.5|6694.1|6691.3|6683.6|6680.4|970
1751905200000|2025-07-07 16:20:00|6687|6684.2|6660.7|6656.9|6688.3|6685.2|6650.7|6647.5|3239
1751905500000|2025-07-07 16:25:00|6660|6657.2|6667|6664.2|6668.2|6665.2|6649.5|6646.7|1766
1751905800000|2025-07-07 16:30:00|6668.1|6664.3|6689.4|6685.6|6689.7|6685.9|6667.6|6664.3|1427
1751906100000|2025-07-07 16:35:00|6689.8|6686.6|6710.3|6706.5|6719|6716.2|6689.8|6686.6|3452
1751906400000|2025-07-07 16:40:00|6709.5|6706.7|6704.8|6702|6713|6709.9|6699.5|6696.7|1413
1751906700000|2025-07-07 16:45:00|6705.5|6701.7|6709.1|6706.3|6714.5|6711.4|6701.8|6699|2114
1751907000000|2025-07-07 16:50:00|6709.3|6705.5|6703.6|6699.8|6711.1|6708|6700.6|6697.5|1371
1751907300000|2025-07-07 16:55:00|6702.6|6699.5|6695.1|6692.3|6703.6|6700.8|6694.1|6691.1|1091
1751907600000|2025-07-07 17:00:00|6695.9|6692.1|6683.7|6679.9|6698.1|6695.3|6683|6679.9|1426
1751907900000|2025-07-07 17:05:00|6683|6680.2|6676.1|6673.3|6686|6682.4|6673.3|6670.3|2071
1751908200000|2025-07-07 17:10:00|6676.3|6672.5|6671.6|6668.8|6676.3|6673.3|6667.2|6664.1|2200
1751908500000|2025-07-07 17:15:00|6671.1|6668.3|6674.3|6670.5|6677.7|6674.5|6668.9|6665.8|1820
1751908800000|2025-07-07 17:20:00|6674.7|6670.9|6675.6|6671.8|6677.3|6674.5|6671.3|6668.1|1226
1751909100000|2025-07-07 17:25:00|6674.8|6672|6673.8|6671|6677.6|6674.5|6670.1|6667|1704
1751909400000|2025-07-07 17:30:00|6673.4|6670.6|6673.4|6670.6|6678.5|6674.7|6668.4|6665.3|1398
1751909700000|2025-07-07 17:35:00|6673.6|6669.8|6670.3|6666.5|6692.8|6689.5|6670.3|6666.5|3026
1751910000000|2025-07-07 17:40:00|6670.1|6667.3|6673.8|6670|6677.8|6675|6669.1|6666.3|1169
1751910300000|2025-07-07 17:45:00|6673.5|6670.7|6669.9|6667.1|6677.8|6674.7|6667.6|6664.8|988
1751910600000|2025-07-07 17:50:00|6669.3|6666.5|6669.4|6666.6|6671.4|6668.3|6662.4|6659.6|3662
1751910900000|2025-07-07 17:55:00|6669|6666.2|6670.4|6667.6|6675.7|6672.9|6664|6661.2|2729
1751911200000|2025-07-07 18:00:00|6670|6667.2|6657.9|6655.1|6676.8|6673.3|6652.7|6649.6|3580
1751911500000|2025-07-07 18:05:00|6657.7|6654.9|6653.5|6650.7|6659.9|6656.9|6649.5|6646.4|3017
1751911800000|2025-07-07 18:10:00|6654.2|6650.4|6653.7|6649.9|6661.9|6658.7|6650.3|6647.2|1969
1751912100000|2025-07-07 18:15:00|6653.9|6651.1|6663|6660.2|6666|6663.2|6648.3|6645.3|4260
1751912400000|2025-07-07 18:20:00|6663.7|6659.9|6667.6|6664.8|6669.9|6667.1|6658.7|6655.2|2948
1751912700000|2025-07-07 18:25:00|6668.3|6664.5|6717.7|6714.9|6724.6|6721.8|6668.3|6664.5|13816
1751913000000|2025-07-07 18:30:00|6718|6714.2|6741.6|6737.8|6742.3|6739.3|6715.7|6712.9|3232
1751913300000|2025-07-07 18:35:00|6741.9|6738.1|6732.6|6728.8|6741.9|6739.1|6728.4|6725.4|1420
1751913600000|2025-07-07 18:40:00|6732.3|6729.5|6748.3|6745.5|6751|6748|6729|6726.2|1493
1751913900000|2025-07-07 18:45:00|6748.8|6746|6741|6738.2|6750.6|6747.5|6737|6734.2|804
1751914200000|2025-07-07 18:50:00|6741.3|6738.5|6729.7|6726.9|6741.3|6738.5|6726.4|6723.6|1131
1751914500000|2025-07-07 18:55:00|6730.4|6727.6|6728.4|6724.6|6731.4|6727.6|6727.1|6724.3|354
1751914800000|2025-07-07 19:00:00|6728.1|6725.3|6730.4|6726.6|6731.6|6728.3|6727.1|6724|299
1751915100000|2025-07-07 19:05:00|6730.1|6727.3|6729.3|6726.5|6731.4|6728.3|6727.6|6724.6|348
1751915400000|2025-07-07 19:10:00|6729.6|6726.8|6730.3|6726.5|6731.3|6728.3|6729.3|6726.3|188
1751915700000|2025-07-07 19:15:00|6730.1|6727.3|6729.8|6727|6732.8|6729.7|6728|6725.2|421
1751916000000|2025-07-07 19:20:00|6729.5|6726.7|6728.2|6725.4|6729.5|6726.7|6725.8|6723|287
1751916300000|2025-07-07 19:25:00|6728.5|6724.7|6726.4|6723.6|6729.9|6727.1|6724|6721.2|405
1751916600000|2025-07-07 19:30:00|6727.2|6723.4|6720.9|6718.1|6727.2|6723.6|6719.7|6716.4|460
1751916900000|2025-07-07 19:35:00|6721.9|6718.3|6719.9|6717.1|6721.9|6718.8|6718.9|6716.1|135
1751917200000|2025-07-07 19:40:00|6720.1|6717.3|6723.1|6720.3|6724.1|6721.3|6719.4|6716.3|225
1751917500000|2025-07-07 19:45:00|6723.6|6720.8|6722.8|6720|6723.8|6721|6718.1|6715.3|182
1751917800000|2025-07-07 19:50:00|6722.4|6719.6|6720.4|6717.6|6723.1|6720|6719.5|6716|174
1751918100000|2025-07-07 19:55:00|6721.1|6717.3|6718.4|6715.6|6721.1|6718.3|6717.4|6714.3|317
1751918400000|2025-07-07 20:00:00|6718.6|6714.8|6719.8|6717|6721.8|6718.3|6717.9|6714.5|590
1751918700000|2025-07-07 20:05:00|6720.1|6717.3|6722.5|6719.7|6724.2|6721.4|6718.8|6715.2|1054
1751919000000|2025-07-07 20:10:00|6722.8|6719|6720.5|6717.7|6723.8|6720.2|6720|6716.9|339
1751919300000|2025-07-07 20:15:00|6721.2|6717.4|6721.4|6718.6|6722.5|6719.7|6720.2|6717.4|128
1751919600000|2025-07-07 20:20:00|6722.2|6718.4|6727.4|6724.6|6727.7|6724.6|6721.4|6718.4|115
1751919900000|2025-07-07 20:25:00|6727.7|6723.9|6728.7|6724.9|6731.1|6727.6|6727.4|6723.9|290
1751920200000|2025-07-07 20:30:00|6728|6725.2|6721|6718.2|6728.7|6725.2|6720|6717.2|199
1751920500000|2025-07-07 20:35:00|6721.2|6718.4|6722.9|6720.1|6724.2|6721.2|6721|6717.9|74
1751920800000|2025-07-07 20:40:00|6723.2|6720.4|6721.5|6718.7|6723.5|6720.7|6719.5|6716.4|441
1751921100000|2025-07-07 20:45:00|6722.2|6718.4|6716.5|6713.7|6722.2|6719.4|6714.5|6711.4|755
1751921400000|2025-07-07 20:50:00|6716.8|6713|6713.7|6710.9|6716.8|6713.7|6713.7|6710.9|84
1751921700000|2025-07-07 20:55:00|6713.5|6710.7|6713.4|6709.6|6713.7|6710.9|6711.2|6707.9|141
1751925600000|2025-07-07 22:00:00|6710.3|6706.5|6707.2|6703.4|6714|6710.4|6707.2|6703.4|133
1751925900000|2025-07-07 22:05:00|6706.5|6703.7|6706.2|6702.4|6707.2|6703.7|6705.8|6702|32
1751926200000|2025-07-07 22:10:00|6705.8|6702|6707.4|6703.6|6707.4|6703.6|6704.2|6701.1|30
1751926500000|2025-07-07 22:15:00|6707.2|6703.4|6705.2|6701.4|6707.2|6703.4|6705.2|6701.4|21
1751926800000|2025-07-07 22:20:00|6704.9|6701.1|6702.9|6699.1|6704.9|6701.4|6701.9|6699.1|69
1751927100000|2025-07-07 22:25:00|6702.2|6699.4|6705.2|6701.4|6705.2|6701.4|6702.2|6698.6|50
1751927400000|2025-07-07 22:30:00|6704.9|6702.1|6699.4|6695.6|6705.2|6702.1|6699|6695.3|79
1751927700000|2025-07-07 22:35:00|6698.8|6695|6703.1|6699.3|6703.4|6700|6693.1|6689.6|286
1751928000000|2025-07-07 22:40:00|6701.1|6697.3|6692.9|6689.1|6702.8|6698.3|6692.6|6688.8|93
1751928300000|2025-07-07 22:45:00|6693.2|6689.4|6698.6|6694.8|6698.6|6694.8|6691.8|6688.3|89
1751928600000|2025-07-07 22:50:00|6698.9|6695.1|6695.4|6691.6|6699.8|6696.7|6695.4|6691.6|35
1751928900000|2025-07-07 22:55:00|6695.1|6692.3|6695.3|6691.5|6696.4|6692.8|6694.1|6691.3|15
1751929200000|2025-07-07 23:00:00|6695.8|6692|6697.3|6693.5|6697.3|6694.2|6694.6|6691.5|25
1751929500000|2025-07-07 23:05:00|6697|6694.2|6696.7|6692.9|6699.3|6695.5|6696|6692.9|25
1751929800000|2025-07-07 23:10:00|6697|6693.2|6702|6698.2|6702.3|6699.2|6697|6693.2|124
1751930100000|2025-07-07 23:15:00|6701.3|6698.5|6700|6696.2|6704|6699.9|6700|6695.9|137
1751930400000|2025-07-07 23:20:00|6700.3|6697.2|6699.8|6696|6701.7|6697.9|6697.8|6694.5|25
1751930700000|2025-07-07 23:25:00|6700.2|6696.4|6703.2|6699.4|6703.7|6700.2|6700|6696.2|24
1751931000000|2025-07-07 23:30:00|6703.7|6699.9|6700.7|6696.9|6704.2|6701.4|6700|6695.4|39
1751931300000|2025-07-07 23:35:00|6700.9|6697.1|6700.2|6696.4|6700.9|6697.1|6699.2|6696.4|15
1751931600000|2025-07-07 23:40:00|6700.7|6697.4|6700.2|6696.4|6701.9|6698.4|6699.9|6696.4|28
1751931900000|2025-07-07 23:45:00|6700|6696.2|6697.9|6694.1|6700.9|6697.4|6695.2|6692.1|66
1751932200000|2025-07-07 23:50:00|6698.1|6694.3|6700|6696.2|6701.5|6697.1|6696.2|6692.1|76
1751932500000|2025-07-07 23:55:00|6699.7|6695.9|6698.7|6694.9|6700.2|6697.1|6696.4|6693.1|42
1751932800000|2025-07-08 00:00:00|6698.4|6694.6|6697.1|6693.3|6703.2|6700.1|6696.9|6693.3|528
1751933100000|2025-07-08 00:05:00|6696.9|6694.1|6697.1|6693.3|6700.1|6697.3|6696.1|6693|101
1751933400000|2025-07-08 00:10:00|6696.4|6693.6|6690.8|6688|6697.1|6693.6|6689.8|6687|205
1751933700000|2025-07-08 00:15:00|6691.1|6687.3|6690.1|6687.3|6692.4|6689.3|6689.1|6686|141
1751934000000|2025-07-08 00:20:00|6689.7|6686.9|6689.8|6687|6690.8|6688|6687.1|6684|161
1751934300000|2025-07-08 00:25:00|6689.1|6686.3|6690.1|6686.3|6690.3|6687.3|6687.3|6683.7|114
1751934600000|2025-07-08 00:30:00|6689.8|6687|6689|6685.2|6691.3|6688|6688.1|6685|101
1751934900000|2025-07-08 00:35:00|6688.8|6686|6689|6685.2|6691|6688|6688.7|6685.2|58
1751935200000|2025-07-08 00:40:00|6688.7|6685.9|6689|6685.2|6690.3|6686.9|6687.7|6684.9|64
1751935500000|2025-07-08 00:45:00|6688.7|6685.9|6682.7|6679.9|6689.2|6685.9|6682.7|6679.9|171
1751935800000|2025-07-08 00:50:00|6683|6679.2|6679.3|6676.5|6683.3|6680.5|6679.3|6676.2|215
1751936100000|2025-07-08 00:55:00|6678.8|6676|6681.7|6678.9|6682|6678.9|6676.3|6673.2|239
1751936400000|2025-07-08 01:00:00|6681.2|6678.4|6672.9|6670.1|6684.7|6681.9|6671.2|6668.2|606
1751936700000|2025-07-08 01:05:00|6673.9|6670.9|6670.2|6667.4|6674.2|6671.1|6669.9|6667.1|197
1751937000000|2025-07-08 01:10:00|6669.2|6666.4|6665.2|6662.4|6669.2|6666.4|6664.9|6661.4|277
1751937300000|2025-07-08 01:15:00|6665.9|6662.1|6661.5|6658.7|6669.2|6666.4|6660|6656.7|362
1751937600000|2025-07-08 01:20:00|6662.2|6658.4|6664.7|6661.9|6668.5|6665.2|6661.7|6658.4|221
1751937900000|2025-07-08 01:25:00|6664.5|6661.7|6666.4|6662.6|6666.7|6663.6|6663.7|6660.9|92
1751938200000|2025-07-08 01:30:00|6665.7|6662.9|6666.7|6663.9|6669.7|6665.9|6664.4|6661.6|204
1751938500000|2025-07-08 01:35:00|6667.4|6663.6|6665.7|6662.9|6668|6664.5|6664|6661.2|76
1751938800000|2025-07-08 01:40:00|6666.7|6663.2|6664.7|6661.9|6670.7|6667.9|6664.7|6661.9|154
1751939100000|2025-07-08 01:45:00|6665.7|6662.6|6665.7|6662.9|6669|6665.9|6664.7|6661.6|102
1751939400000|2025-07-08 01:50:00|6666.4|6662.6|6676.6|6672.8|6676.6|6673.6|6665.9|6662.6|460
1751939700000|2025-07-08 01:55:00|6676.4|6673.6|6678.6|6675.8|6682.3|6679.5|6676.4|6672.6|196
1751940000000|2025-07-08 02:00:00|6678.9|6675.1|6668.6|6665.8|6678.9|6675.8|6666.6|6663.8|156
1751940300000|2025-07-08 02:05:00|6668.3|6664.8|6667.6|6664.8|6669.9|6666.8|6666.6|6663.1|79
1751940600000|2025-07-08 02:10:00|6667.9|6665.1|6666.1|6662.3|6669.6|6666.1|6664.2|6661.1|75
1751940900000|2025-07-08 02:15:00|6665.1|6662.1|6669.6|6666.8|6671.9|6668.8|6664.9|6661.8|63
1751941200000|2025-07-08 02:20:00|6670.6|6667.8|6665.1|6662.3|6671.3|6668|6664.5|6661.5|91
1751941500000|2025-07-08 02:25:00|6665.8|6662|6667.5|6664.7|6668.8|6665.3|6665.5|6662|47
1751941800000|2025-07-08 02:30:00|6668.2|6664.4|6667.8|6664|6670.8|6667.4|6666.8|6664|54
1751942100000|2025-07-08 02:35:00|6668.2|6664.4|6668.8|6666|6670.2|6666.7|6667.8|6664.4|40
1751942400000|2025-07-08 02:40:00|6669.2|6666.4|6671.5|6668.7|6673.8|6670.7|6667.8|6664.5|76
1751942700000|2025-07-08 02:45:00|6672.2|6668.4|6675.8|6672|6675.8|6672.7|6671.5|6668.4|114
1751943000000|2025-07-08 02:50:00|6675.5|6672.7|6682.7|6679.9|6685.7|6682.9|6674.8|6672|236
1751943300000|2025-07-08 02:55:00|6683|6679.2|6683.7|6679.9|6684.7|6681.9|6680.7|6677.9|121
1751943600000|2025-07-08 03:00:00|6683.4|6680.6|6685.4|6682.6|6688.2|6685.4|6682.7|6679.6|155
1751943900000|2025-07-08 03:05:00|6685.7|6681.9|6686.4|6683.6|6686.4|6683.6|6685.1|6681.6|53
1751944200000|2025-07-08 03:10:00|6686.7|6682.9|6688.8|6686|6690.3|6687|6686.4|6682.9|183
1751944500000|2025-07-08 03:15:00|6689.5|6685.7|6685.8|6683|6690.1|6687|6683.8|6680.7|65
1751944800000|2025-07-08 03:20:00|6686.1|6682|6686.8|6684|6687.1|6684.3|6685.8|6682|23
1751945100000|2025-07-08 03:25:00|6687.1|6683.3|6688.8|6685|6690.1|6687|6685.8|6683|72
1751945400000|2025-07-08 03:30:00|6688.1|6685.3|6679.8|6677|6688.1|6685.3|6679.8|6677|112
1751945700000|2025-07-08 03:35:00|6679|6676.2|6682.7|6678.9|6683|6680|6679|6676|52
1751946000000|2025-07-08 03:40:00|6683|6679.9|6681.7|6678.9|6683.7|6680.7|6681.2|6677.9|41
1751946300000|2025-07-08 03:45:00|6682|6678.2|6681.4|6678.6|6683|6679.9|6681.4|6677.9|16
1751946600000|2025-07-08 03:50:00|6681.7|6678.9|6680.7|6677.9|6682|6678.9|6680.7|6677.6|17
1751946900000|2025-07-08 03:55:00|6681.4|6677.6|6682.7|6679.9|6684|6680.9|6680.7|6677.6|35
1751947200000|2025-07-08 04:00:00|6683.4|6679.6|6681|6678.2|6683.7|6680.2|6679.7|6676.9|73
1751947500000|2025-07-08 04:05:00|6682|6678.9|6680.7|6677.9|6682|6679.2|6677.7|6674.9|88
1751947800000|2025-07-08 04:10:00|6680.9|6677.1|6681.4|6678.6|6683.4|6680.3|6679.6|6676.8|216
1751948100000|2025-07-08 04:15:00|6681.6|6678.8|6681.3|6677.5|6682.6|6679.6|6680.3|6677.3|34
1751948400000|2025-07-08 04:20:00|6680.6|6677.8|6680|6677.2|6682.3|6679.2|6680|6677|49
1751948700000|2025-07-08 04:25:00|6680.3|6677.5|6679.3|6675.5|6681.3|6678.2|6678|6674.5|105
1751949000000|2025-07-08 04:30:00|6679|6676.2|6680.3|6677.5|6681.3|6678.5|6678.3|6675.5|109
1751949300000|2025-07-08 04:35:00|6680|6677.2|6679|6676.2|6681.3|6678.5|6677.3|6674.5|43
1751949600000|2025-07-08 04:40:00|6679.7|6676.9|6677.3|6674.5|6680.3|6677.2|6677.3|6674.5|33
1751949900000|2025-07-08 04:45:00|6678|6674.2|6677|6674.2|6679.3|6675.9|6677|6674.2|23
1751950200000|2025-07-08 04:50:00|6677.2|6674.4|6680.2|6676.4|6680.2|6677.1|6677|6673.4|68
1751950500000|2025-07-08 04:55:00|6679.2|6677.1|6677.8|6674|6680.2|6677.1|6675.2|6672.4|117
1751950800000|2025-07-08 05:00:00|6677.5|6674.7|6669.9|6667.1|6678.2|6675.1|6668.2|6665.1|315
1751951100000|2025-07-08 05:05:00|6670.2|6667.4|6671.2|6667.4|6672.4|6669.1|6670.2|6667.1|59
1751951400000|2025-07-08 05:10:00|6670.5|6667.7|6675.2|6671.4|6678.2|6675.4|6670.2|6667.1|177
1751951700000|2025-07-08 05:15:00|6674.9|6672.1|6677.9|6675.1|6679.2|6676.1|6674.9|6672.1|50
1751952000000|2025-07-08 05:20:00|6678.9|6676.1|6676.8|6674|6679.1|6676.1|6675.9|6672.3|38
1751952300000|2025-07-08 05:25:00|6677.6|6673.8|6680.8|6678|6682.8|6679.8|6677.6|6673.8|67
1751952600000|2025-07-08 05:30:00|6681.5|6677.7|6688.8|6686|6689.1|6686.3|6681.5|6677.7|143
1751952900000|2025-07-08 05:35:00|6689.1|6685.3|6692.8|6690|6696.1|6693.3|6688.1|6685|283
1751953200000|2025-07-08 05:40:00|6693.5|6689.7|6691.1|6687.3|6694.1|6691|6688.8|6685.3|166
1751953500000|2025-07-08 05:45:00|6690.8|6687|6694.1|6691.3|6698.1|6695.3|6690.1|6687|190
1751953800000|2025-07-08 05:50:00|6694.5|6691.7|6691|6687.2|6694.5|6691.7|6689.8|6686.2|132
1751954100000|2025-07-08 05:55:00|6690.8|6688|6690|6686.2|6692|6688.9|6687|6683.9|106
1751954400000|2025-07-08 06:00:00|6689.3|6686.5|6695|6691.2|6697|6693.5|6689.3|6685.9|202
1751954700000|2025-07-08 06:05:00|6693.7|6690.9|6690.3|6687.5|6696|6693.2|6688.6|6685.8|162
1751955000000|2025-07-08 06:10:00|6691|6687.2|6687.5|6684.7|6692.8|6689.5|6687.3|6683.7|164
1751955300000|2025-07-08 06:15:00|6687.3|6684.5|6685.8|6682|6688.5|6685.7|6684.5|6681|188
1751955600000|2025-07-08 06:20:00|6686.1|6682.3|6683.7|6679.9|6689.2|6686.4|6681.7|6678.4|224
1751955900000|2025-07-08 06:25:00|6683.4|6680.6|6685.1|6682.3|6686.4|6683.3|6680.4|6677.6|212
1751956200000|2025-07-08 06:30:00|6685.8|6682|6692.1|6689.3|6693.3|6690.3|6685.1|6682|172
1751956500000|2025-07-08 06:35:00|6691.8|6689|6685.6|6681.8|6693.1|6689.3|6684.3|6681.2|228
1751956800000|2025-07-08 06:40:00|6684.9|6682.1|6673.9|6671.1|6684.9|6682.1|6672.6|6669.8|279
1751957100000|2025-07-08 06:45:00|6674.2|6670.4|6669.9|6667.1|6676.2|6672.8|6669.9|6666.9|315
1751957400000|2025-07-08 06:50:00|6670.2|6667.4|6670.1|6666.3|6673.4|6670.4|6669.1|6665.8|222
1751957700000|2025-07-08 06:55:00|6670.3|6667.5|6669.1|6666.3|6672.1|6669.1|6668.6|6665.8|228
1751958000000|2025-07-08 07:00:00|6669.8|6667|6682.8|6680|6683.5|6680.7|6669.8|6667|488
1751958300000|2025-07-08 07:05:00|6683.5|6679.7|6693.1|6689.3|6693.4|6690.3|6683.5|6679.7|397
1751958600000|2025-07-08 07:10:00|6692.1|6689|6685.7|6681.9|6693.1|6690|6681.4|6678.3|661
1751958900000|2025-07-08 07:15:00|6685.4|6682.6|6691.6|6687.8|6693.4|6690.1|6682.4|6679.6|652
1751959200000|2025-07-08 07:20:00|6690.6|6686.8|6690.3|6687.5|6699.8|6697|6690|6686.8|1239
1751959500000|2025-07-08 07:25:00|6690.8|6688|6697.7|6694.9|6698.7|6695.2|6689|6685.5|419
1751959800000|2025-07-08 07:30:00|6698.5|6694.7|6705.7|6702.9|6706|6702.9|6697.5|6694.7|768
1751960100000|2025-07-08 07:35:00|6706|6702.2|6704|6701.2|6706.4|6703.2|6701|6698.2|375
1751960400000|2025-07-08 07:40:00|6703.3|6700.2|6699.3|6696.5|6703.3|6700.5|6695.3|6692.5|312
1751960700000|2025-07-08 07:45:00|6699.6|6695.8|6683.8|6680|6701.1|6698|6680.8|6678|534
1751961000000|2025-07-08 07:50:00|6683.5|6680.7|6681.5|6677.7|6684.8|6681.3|6678.8|6676|425
1751961300000|2025-07-08 07:55:00|6680.8|6678|6672.1|6669.3|6680.8|6678|6669.1|6666|972
1751961600000|2025-07-08 08:00:00|6672.8|6669|6679.5|6675.7|6680.1|6677.3|6669.1|6666|328
1751961900000|2025-07-08 08:05:00|6679.8|6676|6670.9|6668.1|6683.5|6680.3|6667.6|6664.8|792
1751962200000|2025-07-08 08:10:00|6670.5|6667.7|6668.9|6666.1|6674.2|6671.1|6668.6|6665.1|301
1751962500000|2025-07-08 08:15:00|6669.2|6665.4|6674.6|6671.8|6678.6|6674.9|6667.6|6664.8|374
1751962800000|2025-07-08 08:20:00|6674.9|6672.1|6665.9|6663.1|6674.9|6672.1|6659.2|6656.4|745
1751963100000|2025-07-08 08:25:00|6665.4|6662.6|6662.3|6658.5|6675.6|6672.5|6661|6657.5|664
1751963400000|2025-07-08 08:30:00|6661.7|6658.9|6662.6|6658.8|6666.3|6663.5|6658.6|6655.5|532
1751963700000|2025-07-08 08:35:00|6662.3|6659.5|6673.3|6670.5|6674.3|6671.5|6660.6|6657.5|510
1751964000000|2025-07-08 08:40:00|6674|6670.2|6672.2|6669.4|6680|6676.5|6670.2|6667.2|660
1751964300000|2025-07-08 08:45:00|6672.5|6668.7|6662.8|6660|6673.5|6670.4|6661.8|6658.7|391
1751964600000|2025-07-08 08:50:00|6662.5|6659|6660.5|6656.7|6665.5|6662.1|6656.1|6652.8|571
1751964900000|2025-07-08 08:55:00|6660.2|6657.4|6662.5|6659.7|6666.8|6663.7|6657.8|6654.5|290
1751965200000|2025-07-08 09:00:00|6662.9|6660.1|6680.9|6678.1|6686.3|6682.5|6662.2|6659|448
1751965500000|2025-07-08 09:05:00|6681.9|6678.4|6685.6|6681.8|6688.9|6685.1|6679.6|6676.1|315
1751965800000|2025-07-08 09:10:00|6684.6|6682.8|6685.6|6682.8|6687.9|6684.8|6681.3|6678.5|303
1751966100000|2025-07-08 09:15:00|6686.9|6684.1|6677.8|6675|6686.9|6684.1|6676.6|6672.8|446
1751966400000|2025-07-08 09:20:00|6678.6|6674.8|6668.4|6664.6|6683.8|6680.8|6667.7|6664.6|772
1751966700000|2025-07-08 09:25:00|6667.7|6664.9|6675.8|6672|6677.1|6674|6665.4|6662.2|384
1751967000000|2025-07-08 09:30:00|6675.5|6672.7|6676|6672.2|6677.4|6674.3|6671.1|6668.3|793
1751967300000|2025-07-08 09:35:00|6675.2|6672.4|6664.5|6660.7|6676.2|6673.2|6658.1|6655.3|1559
1751967600000|2025-07-08 09:40:00|6664.8|6661|6659.8|6657|6667.2|6664.4|6658.8|6655.7|362
1751967900000|2025-07-08 09:45:00|6660.5|6656.7|6662.1|6659.3|6665|6661.7|6659.8|6656.7|180
1751968200000|2025-07-08 09:50:00|6661.8|6659|6660.3|6657.5|6664.8|6661.3|6656.6|6653.8|292
1751968500000|2025-07-08 09:55:00|6660|6657.2|6662.3|6659.5|6663.3|6660.2|6657.3|6654.2|331
1751968800000|2025-07-08 10:00:00|6662.6|6658.8|6666.7|6662.9|6668.3|6665.5|6660.6|6657.8|250
1751969100000|2025-07-08 10:05:00|6666|6663.2|6686.1|6683.3|6686.1|6683.3|6665.7|6662.6|499
1751969400000|2025-07-08 10:10:00|6685.9|6683.1|6685.5|6682.7|6688.1|6685.3|6681.8|6678.8|321
1751969700000|2025-07-08 10:15:00|6685.8|6682|6675.1|6671.3|6685.8|6682.3|6674.7|6671.3|248
1751970000000|2025-07-08 10:20:00|6675.4|6671.6|6676.7|6673.9|6679|6675.9|6671.4|6668.6|208
1751970300000|2025-07-08 10:25:00|6676.4|6673.6|6690.8|6688|6692.1|6688.7|6676.4|6673.6|442
1751970600000|2025-07-08 10:30:00|6690.4|6687.6|6689.1|6686.3|6692.1|6689|6686.8|6684|178
1751970900000|2025-07-08 10:35:00|6689.5|6686.7|6691.1|6688.3|6692.1|6689.3|6688.1|6685|134
1751971200000|2025-07-08 10:40:00|6691|6688.2|6683.3|6680.5|6691.3|6688.2|6682.3|6679.2|282
1751971500000|2025-07-08 10:45:00|6684|6680.2|6694.2|6691.4|6694.7|6691.6|6680|6676.7|360
1751971800000|2025-07-08 10:50:00|6694.4|6690.6|6700.8|6697|6701.4|6698.6|6694.2|6690.6|514
1751972100000|2025-07-08 10:55:00|6701.1|6697.3|6700.3|6697.5|6701.8|6698.5|6698.8|6695.5|485
1751972400000|2025-07-08 11:00:00|6699.8|6697|6702.2|6699.4|6703|6699.4|6697.5|6694.2|362
1751972700000|2025-07-08 11:05:00|6701.5|6698.7|6698.5|6695.7|6703.9|6701.1|6695.2|6692.4|354
1751973000000|2025-07-08 11:10:00|6698.9|6696.1|6696.8|6694|6700.5|6697.4|6694.2|6691.4|264
1751973300000|2025-07-08 11:15:00|6697.5|6693.7|6697.8|6695|6698.5|6695.2|6690.4|6687.3|261
1751973600000|2025-07-08 11:20:00|6697.5|6694.7|6699|6695.2|6701.1|6698.3|6696.8|6694|226
1751973900000|2025-07-08 11:25:00|6698.3|6695.5|6701.3|6698.5|6702|6698.8|6696.3|6693.5|180
1751974200000|2025-07-08 11:30:00|6702|6698.2|6701.9|6699.1|6707|6703.8|6701|6697.9|483
1751974500000|2025-07-08 11:35:00|6701.6|6698.8|6700.9|6698.1|6702.9|6700.1|6698.2|6695.4|421
1751974800000|2025-07-08 11:40:00|6701.2|6698.4|6706.1|6702.3|6709.3|6706.1|6700.6|6697.1|371
1751975100000|2025-07-08 11:45:00|6705.9|6702.1|6699.1|6696.3|6706.1|6703.1|6699.1|6696|240
1751975400000|2025-07-08 11:50:00|6699.6|6696.8|6704.7|6701.9|6708.8|6706|6697.1|6693.8|1503
1751975700000|2025-07-08 11:55:00|6705.2|6702.4|6701.9|6699.1|6709.9|6707.1|6701.9|6699.1|521
1751976000000|2025-07-08 12:00:00|6701.5|6698.7|6697.8|6694|6704.6|6701.8|6695.5|6692.7|746
1751976300000|2025-07-08 12:05:00|6697.1|6694.3|6695.8|6693|6698|6694.7|6692.4|6689|353
1751976600000|2025-07-08 12:10:00|6696.1|6693.3|6707.5|6704.7|6708|6704.7|6694.8|6692|585
1751976900000|2025-07-08 12:15:00|6707.9|6705.1|6711.9|6708.1|6715.2|6712.4|6707.9|6704.7|584
1751977200000|2025-07-08 12:20:00|6712.2|6708.4|6710.9|6708.1|6712.2|6709.4|6707.2|6703.7|377
1751977500000|2025-07-08 12:25:00|6711.2|6708.4|6710.4|6707.6|6712.4|6709.3|6706.9|6704.1|172
1751977800000|2025-07-08 12:30:00|6711.1|6707.3|6710.8|6708|6713.1|6709.6|6707.8|6704.3|341
1751978100000|2025-07-08 12:35:00|6711.1|6708.3|6713.1|6710.3|6714.8|6712|6708.4|6704.9|433
1751978400000|2025-07-08 12:40:00|6712.8|6710|6713.8|6711|6717.7|6714.4|6712.4|6709.1|745
1751978700000|2025-07-08 12:45:00|6714.2|6711.4|6713.8|6711|6715.5|6712|6711.2|6707.7|377
1751979000000|2025-07-08 12:50:00|6714.8|6711.5|6716.8|6714|6717.5|6714|6710.4|6707.3|1063
1751979300000|2025-07-08 12:55:00|6717.5|6713.7|6711.8|6708|6718.5|6715.4|6708.9|6706.1|869
1751979600000|2025-07-08 13:00:00|6712.1|6708.3|6714.2|6711.4|6715.1|6712.3|6702.8|6700|1257
1751979900000|2025-07-08 13:05:00|6714.7|6711.9|6691.3|6688.5|6714.9|6712.1|6691.3|6688.5|1621
1751980200000|2025-07-08 13:10:00|6692.6|6688.8|6686.6|6683.8|6693.6|6690.8|6685.9|6683.1|993
1751980500000|2025-07-08 13:15:00|6686.3|6683.5|6688.9|6686.1|6691.2|6688.1|6681.2|6678.4|1136
1751980800000|2025-07-08 13:20:00|6689.6|6685.8|6691.9|6689.1|6697.3|6694.2|6689.2|6685.8|1167
1751981100000|2025-07-08 13:25:00|6692.3|6689.5|6685.5|6681.7|6697.3|6694.1|6684.8|6681.7|1468
1751981400000|2025-07-08 13:30:00|6685.3|6682.5|6690.2|6687.4|6695.8|6692.2|6679.4|6676.3|1248
1751981700000|2025-07-08 13:35:00|6691.2|6688.4|6686.5|6683.7|6699.5|6696.4|6685.8|6682.6|994
1751982000000|2025-07-08 13:40:00|6687.1|6683.3|6686.1|6683.3|6693.4|6690.3|6684.1|6681.3|668
1751982300000|2025-07-08 13:45:00|6686.4|6683.6|6695.1|6691.3|6697.1|6694|6683.2|6679.9|2059
1751982600000|2025-07-08 13:50:00|6694.8|6692|6693.3|6690.5|6696.3|6693.3|6685.4|6682.6|1013
1751982900000|2025-07-08 13:55:00|6692.9|6690.1|6702|6699.2|6703|6700.2|6691.3|6687.8|1189
1751983200000|2025-07-08 14:00:00|6702.5|6699.7|6689.6|6685.8|6705.7|6702.9|6676|6672.7|3180
1751983500000|2025-07-08 14:05:00|6689.3|6686.5|6701.7|6697.9|6702|6699.2|6686.2|6682.9|1759
1751983800000|2025-07-08 14:10:00|6701|6698.2|6719.4|6716.6|6719.4|6716.6|6698|6694.9|1872
1751984100000|2025-07-08 14:15:00|6720.4|6717.6|6723.8|6721|6727.5|6724.7|6719.1|6715.6|2152
1751984400000|2025-07-08 14:20:00|6723.3|6720|6715.4|6712.6|6725.8|6722.1|6712.7|6709.6|1454
1751984700000|2025-07-08 14:25:00|6715.7|6711.9|6713.2|6710.4|6719.4|6716.6|6710|6706.9|1639
1751985000000|2025-07-08 14:30:00|6714|6710.2|6727.9|6724.1|6728.4|6725.3|6713|6709.9|1535
1751985300000|2025-07-08 14:35:00|6727.2|6724.4|6729.4|6726.6|6735.9|6732.8|6726.6|6723.8|2196
1751985600000|2025-07-08 14:40:00|6729.1|6725.6|6736.8|6734|6739.1|6736|6724.4|6721.3|1989
1751985900000|2025-07-08 14:45:00|6737.2|6734.4|6737.1|6734.3|6739.5|6736.6|6726.9|6724.1|2611
1751986200000|2025-07-08 14:50:00|6736.8|6734|6734.3|6731.5|6740.1|6737|6725.6|6722.5|2314
1751986500000|2025-07-08 14:55:00|6735|6731.2|6731.9|6729.1|6735.8|6733|6728.5|6725.2|1270
1751986800000|2025-07-08 15:00:00|6732.2|6728.4|6730.2|6727.4|6735.9|6732.4|6723.5|6720.7|1582
1751987100000|2025-07-08 15:05:00|6730.9|6727.1|6733.5|6730.7|6735.5|6732.1|6727.1|6724.3|2887
1751987400000|2025-07-08 15:10:00|6733.2|6730.4|6727.7|6724.9|6734.5|6731.1|6724.5|6721.4|1378
1751987700000|2025-07-08 15:15:00|6728.2|6725.4|6732.1|6729.3|6732.1|6729.3|6724.3|6721.5|1028
1751988000000|2025-07-08 15:20:00|6731.8|6729|6741|6737.2|6741.3|6738.2|6730.8|6727.6|2055
1751988300000|2025-07-08 15:25:00|6740.7|6737.9|6742.4|6738.6|6748.7|6745.6|6736.7|6733.1|2315
1751988600000|2025-07-08 15:30:00|6743.4|6739.6|6740.6|6737.8|6747.4|6743.8|6739.4|6736.6|1573
1751988900000|2025-07-08 15:35:00|6740.2|6737.4|6767.2|6764.4|6769.2|6766.1|6740.1|6737.3|2866
1751989200000|2025-07-08 15:40:00|6766.5|6763.7|6767.7|6763.9|6772.2|6769.1|6763|6759.9|1999
1751989500000|2025-07-08 15:45:00|6767.4|6763.6|6756.6|6753.8|6768|6765.2|6754.6|6751.5|2161
1751989800000|2025-07-08 15:50:00|6757|6754.2|6755.6|6752.8|6762|6759.2|6752.9|6750.1|1900
1751990100000|2025-07-08 15:55:00|6755.9|6753.1|6762.7|6759.9|6767.2|6763.9|6755.6|6752.8|1662
1751990400000|2025-07-08 16:00:00|6763|6760.2|6766.7|6763.9|6767.7|6764.9|6756.3|6752.5|1766
1751990700000|2025-07-08 16:05:00|6767|6764.2|6757|6754.2|6767.2|6764.2|6754|6750.4|876
1751991000000|2025-07-08 16:10:00|6756.9|6754.1|6761.9|6759.1|6762.6|6759.6|6752.9|6750.1|838
1751991300000|2025-07-08 16:15:00|6761.6|6758.8|6770|6767.2|6774|6771|6760.6|6757.1|2017
1751991600000|2025-07-08 16:20:00|6771|6768.2|6773.7|6769.9|6779.7|6776.4|6761.3|6758.2|2212
1751991900000|2025-07-08 16:25:00|6773.4|6770.6|6770.4|6767.6|6776.7|6773.6|6769.4|6766.2|1017
1751992200000|2025-07-08 16:30:00|6770.8|6768|6767.1|6764.3|6774.1|6771|6763.7|6760.6|1682
1751992500000|2025-07-08 16:35:00|6767.4|6763.6|6771.1|6767.3|6773.8|6771|6763.7|6760.6|1048
1751992800000|2025-07-08 16:40:00|6770.4|6767.6|6783.5|6780.7|6784.5|6781.7|6769.1|6766|1385
1751993100000|2025-07-08 16:45:00|6783.1|6780.3|6787.8|6785|6788.8|6786|6779.5|6776.7|1439
1751993400000|2025-07-08 16:50:00|6787.5|6784.7|6779.4|6776.6|6788.5|6785.7|6778.1|6774.6|1260
1751993700000|2025-07-08 16:55:00|6779.1|6776.3|6791.2|6788.4|6793.2|6790.1|6778.1|6775|1496
1751994000000|2025-07-08 17:00:00|6790.9|6788.1|6790.4|6787.6|6794.2|6791.4|6786.7|6783.7|1359
1751994300000|2025-07-08 17:05:00|6790|6787.2|6790.7|6787.9|6791.7|6788.9|6785.7|6782.6|1040
1751994600000|2025-07-08 17:10:00|6791|6787.2|6793.4|6790.6|6794.1|6791|6789|6785.9|1415
1751994900000|2025-07-08 17:15:00|6793|6790.2|6798|6795.2|6800.4|6797.3|6791.4|6788.3|1213
1751995200000|2025-07-08 17:20:00|6799|6795.9|6807.8|6805|6808.4|6805.3|6797.3|6793.9|1370
1751995500000|2025-07-08 17:25:00|6807.4|6804.6|6801|6798.2|6810.7|6807.6|6798.7|6795.9|1542
1751995800000|2025-07-08 17:30:00|6801.7|6797.9|6778.2|6775.4|6803|6799.6|6776.8|6773.4|2147
1751996100000|2025-07-08 17:35:00|6778.9|6776.1|6773.1|6770.3|6781.6|6778.8|6772.2|6769.4|1213
1751996400000|2025-07-08 17:40:00|6772.8|6770|6772.8|6770|6777.8|6774.7|6772.8|6769.7|1252
1751996700000|2025-07-08 17:45:00|6773.2|6770.4|6781.5|6778.7|6783.7|6780.8|6772.8|6770|907
1751997000000|2025-07-08 17:50:00|6782.2|6779.4|6782.2|6778.4|6783.2|6779.9|6777.1|6774|1296
1751997300000|2025-07-08 17:55:00|6781.5|6778.7|6778.7|6775.9|6782.2|6779.1|6776.7|6772.9|536
1751997600000|2025-07-08 18:00:00|6778.3|6775.5|6767|6764.2|6779.3|6776.2|6767|6764.2|1430
1751997900000|2025-07-08 18:05:00|6767.3|6764.5|6768|6764.2|6768.3|6765.2|6763.6|6760.5|1220
1751998200000|2025-07-08 18:10:00|6767.3|6764.5|6766.2|6763.4|6769|6765.9|6760.6|6757.8|2694
1751998500000|2025-07-08 18:15:00|6766.9|6763.1|6765.2|6761.4|6769.9|6766.4|6763.5|6760.4|1031
1751998800000|2025-07-08 18:20:00|6764.9|6762.1|6759.8|6757|6766.4|6763.1|6759.1|6756|1550
1751999100000|2025-07-08 18:25:00|6760.1|6757.3|6756|6753.2|6761.1|6758|6748.4|6745.6|8316
1751999400000|2025-07-08 18:30:00|6755.5|6752.7|6753.8|6751|6758.1|6755|6750.5|6747.7|2048
1751999700000|2025-07-08 18:35:00|6753.5|6750.7|6763.5|6760.7|6764.2|6761.1|6752.8|6750|754
1752000000000|2025-07-08 18:40:00|6763.9|6761.1|6759.2|6756.4|6764.8|6761.7|6756.5|6753.7|438
1752000300000|2025-07-08 18:45:00|6760.2|6757.1|6761.5|6758.7|6762.7|6759.4|6758.5|6755.4|250
1752000600000|2025-07-08 18:50:00|6761.9|6759.1|6762.9|6760.1|6766.9|6763.8|6761.9|6758.4|1292
1752000900000|2025-07-08 18:55:00|6762.6|6759.8|6760.9|6758.1|6763.6|6760.8|6758.2|6754.8|218
1752001200000|2025-07-08 19:00:00|6760.6|6757.1|6760.8|6758|6762.6|6759.1|6759.6|6756.1|166
1752001500000|2025-07-08 19:05:00|6761.6|6757.8|6756.8|6754|6761.8|6758.7|6756.8|6753.7|128
1752001800000|2025-07-08 19:10:00|6755.8|6753|6755.8|6753|6757.3|6754.3|6754.8|6751.7|169
1752002100000|2025-07-08 19:15:00|6756.1|6752.3|6756.1|6753.3|6758.1|6754.3|6754.8|6752|67
1752002400000|2025-07-08 19:20:00|6756.8|6753|6756.1|6753.3|6757.8|6754.3|6754.8|6752|92
1752002700000|2025-07-08 19:25:00|6755.8|6753|6757.1|6754.3|6758.8|6756|6755.8|6753|43
1752003000000|2025-07-08 19:30:00|6757.4|6754.6|6764.8|6762|6764.8|6762|6757.1|6754.3|128
1752003300000|2025-07-08 19:35:00|6765.1|6762.3|6769|6766.2|6770.8|6767.2|6764.8|6762|350
1752003600000|2025-07-08 19:40:00|6768.7|6765.9|6768.3|6765.5|6770|6767.2|6767.3|6764.5|88
1752003900000|2025-07-08 19:45:00|6769|6765.2|6768|6764.2|6770.3|6767.5|6767|6764.2|130
1752004200000|2025-07-08 19:50:00|6767.7|6764.9|6753.6|6750.8|6768|6765.2|6752.3|6749.5|911
1752004500000|2025-07-08 19:55:00|6753.3|6750.5|6752.6|6749.8|6756.3|6752.8|6750.6|6747.3|383
1752004800000|2025-07-08 20:00:00|6753.3|6749.5|6760.6|6757.8|6760.6|6757.8|6752.1|6748.8|276
1752005100000|2025-07-08 20:05:00|6761.3|6757.5|6758.8|6756|6761.3|6757.8|6757.8|6754.6|490
1752005400000|2025-07-08 20:10:00|6759.1|6755.3|6755.5|6752.7|6759.1|6755.6|6754.4|6751.3|287
1752005700000|2025-07-08 20:15:00|6755.2|6752.4|6751.5|6748.7|6755.5|6752.7|6749.8|6747|347
1752006000000|2025-07-08 20:20:00|6751.8|6748|6752.5|6749.7|6753.5|6750.7|6750.5|6747.7|95
1752006300000|2025-07-08 20:25:00|6753.2|6749.4|6753.2|6749.4|6754|6750.7|6750|6746.7|107
1752006600000|2025-07-08 20:30:00|6752.7|6748.9|6750.1|6746.3|6754.5|6750|6741.9|6738.1|1336
1752006900000|2025-07-08 20:35:00|6749.4|6746.6|6743.8|6740|6751.6|6748.3|6741.2|6737.4|2002
1752007200000|2025-07-08 20:40:00|6743.9|6740.1|6744.3|6740.5|6751.6|6748.5|6742.3|6739.1|1036
1752007500000|2025-07-08 20:45:00|6744|6741.2|6737.5|6733.7|6744.3|6741.2|6735.3|6731.8|1527
1752007800000|2025-07-08 20:50:00|6737.2|6734.4|6738.6|6734.8|6739.1|6735.8|6734.9|6731.8|248
1752008100000|2025-07-08 20:55:00|6738.3|6734.5|6741.3|6737.5|6744.9|6742.1|6737.6|6734.5|362
1752012000000|2025-07-08 22:00:00|6737.7|6733.9|6721.4|6717.6|6739.7|6735.9|6701.6|6695.3|1061
1752012300000|2025-07-08 22:05:00|6720.7|6717.9|6730.4|6726.6|6730.4|6726.9|6719.9|6716.1|152
1752012600000|2025-07-08 22:10:00|6731|6727.2|6735.4|6731.6|6737.1|6733.6|6731|6727.2|44
1752012900000|2025-07-08 22:15:00|6734.7|6731.9|6729.3|6725.5|6736.4|6732.9|6729.1|6725.5|117
1752013200000|2025-07-08 22:20:00|6729.6|6725.8|6731.7|6728.9|6735.3|6732.2|6729.6|6725.8|81
1752013500000|2025-07-08 22:25:00|6732.3|6729.5|6736|6732.2|6736|6732.9|6732.3|6728.9|33
1752013800000|2025-07-08 22:30:00|6735.7|6732.9|6734.3|6730.5|6736|6732.9|6733|6729.9|37
1752014100000|2025-07-08 22:35:00|6734.5|6730.7|6733.3|6730.5|6735|6731.2|6733|6729.2|16
1752014400000|2025-07-08 22:40:00|6732.6|6729.5|6731.6|6727.8|6733.8|6730.5|6728.7|6724.9|65
1752014700000|2025-07-08 22:45:00|6732|6728.2|6733.3|6729.5|6733.3|6729.5|6731.3|6725.5|13
1752015000000|2025-07-08 22:50:00|6732.3|6728.5|6731.2|6727.4|6732.3|6728.5|6730.8|6727.4|15
1752015300000|2025-07-08 22:55:00|6729.9|6727.1|6734.9|6731.1|6734.9|6731.4|6729.9|6726.9|36
1752015600000|2025-07-08 23:00:00|6734.7|6730.9|6735.7|6731.9|6736.9|6733.8|6734.2|6730.4|45
1752015900000|2025-07-08 23:05:00|6735.5|6731.7|6735.5|6731.7|6736.5|6732.7|6735.2|6731.7|20
1752016200000|2025-07-08 23:10:00|6734.8|6732|6736.2|6732.4|6736.9|6733.1|6734.5|6731.4|23
1752016500000|2025-07-08 23:15:00|6735.9|6733.1|6736.2|6733.4|6736.2|6733.4|6735.2|6732.1|5
1752016800000|2025-07-08 23:20:00|6736.5|6732.7|6734.9|6731.1|6736.5|6733.4|6734.2|6731.1|6
1752017100000|2025-07-08 23:25:00|6735.2|6731.4|6735.8|6732|6738.2|6733.1|6734.2|6730.4|21
1752017400000|2025-07-08 23:30:00|6736.1|6733|6737.8|6734|6738.5|6734|6735.8|6730.3|43
1752017700000|2025-07-08 23:35:00|6737.6|6733.8|6736.1|6732.3|6737.6|6733.8|6735.8|6732.3|18
1752018000000|2025-07-08 23:40:00|6735.8|6733|6735.1|6731.3|6736.1|6733|6735.1|6731.3|24
1752018300000|2025-07-08 23:45:00|6734.4|6731.6|6734.1|6731.3|6735.1|6731.6|6734.1|6731|9
1752018600000|2025-07-08 23:50:00|6734.4|6730.6|6728.1|6725.3|6734.4|6730.9|6727.1|6724.3|63
1752018900000|2025-07-08 23:55:00|6728.4|6724.6|6728.8|6725|6728.8|6725.3|6727.4|6724.3|25
1752019200000|2025-07-09 00:00:00|6729.4|6725.6|6729.7|6725.9|6732.8|6729.3|6723.7|6720|380
1752019500000|2025-07-09 00:05:00|6730|6726.2|6727.3|6724.5|6730|6727.2|6727|6724.2|69
1752019800000|2025-07-09 00:10:00|6727|6724.2|6721|6718.2|6727|6724.2|6721|6718.2|152
1752020100000|2025-07-09 00:15:00|6721.3|6717.5|6729|6726.2|6729.7|6726.2|6720.8|6717.5|63
1752020400000|2025-07-09 00:20:00|6729.3|6725.5|6735|6732.2|6735|6732.2|6727|6723.5|111
1752020700000|2025-07-09 00:25:00|6735.3|6731.5|6735.7|6732.9|6736|6732.9|6733|6729.9|162
1752021000000|2025-07-09 00:30:00|6736.4|6732.6|6738|6735.2|6740.7|6737.9|6735.9|6732.6|93
1752021300000|2025-07-09 00:35:00|6738.3|6734.5|6736.9|6733.1|6739.3|6736.2|6735.9|6732.9|50
1752021600000|2025-07-09 00:40:00|6736.6|6733.8|6737.9|6735.1|6740.6|6737.1|6736.6|6733.8|63
1752021900000|2025-07-09 00:45:00|6738.7|6735.9|6738.9|6736.1|6740.6|6737.1|6736.6|6733.1|137
1752022200000|2025-07-09 00:50:00|6739.2|6735.4|6738.9|6736.1|6740.2|6737.1|6737.9|6734.8|42
1752022500000|2025-07-09 00:55:00|6739.2|6735.4|6738.9|6735.1|6739.2|6735.4|6737.2|6734.1|39
1752022800000|2025-07-09 01:00:00|6738.6|6734.8|6735.6|6731.8|6740.6|6737.8|6731.9|6729.1|242
1752023100000|2025-07-09 01:05:00|6734.9|6732.1|6736.9|6734.1|6738.2|6735.1|6731.9|6728.8|97
1752023400000|2025-07-09 01:10:00|6737.6|6733.8|6734.5|6730.7|6740.9|6737.8|6733.5|6729.7|128
1752023700000|2025-07-09 01:15:00|6734.8|6731|6730.8|6728|6736.5|6733|6730.5|6727.7|77
1752024000000|2025-07-09 01:20:00|6731.8|6727.7|6730.8|6728|6734.8|6732|6730.8|6727.7|77
1752024300000|2025-07-09 01:25:00|6731.2|6728.4|6732.5|6728.7|6733.1|6730|6729.8|6726|195
1752024600000|2025-07-09 01:30:00|6731.8|6729|6730.1|6727.3|6732.5|6729|6725.5|6722|127
1752024900000|2025-07-09 01:35:00|6729.8|6727|6734.5|6731.7|6737.1|6734|6729.8|6726.7|104
1752025200000|2025-07-09 01:40:00|6734.8|6732|6735.8|6732|6741.3|6738|6734.5|6731|115
1752025500000|2025-07-09 01:45:00|6734.8|6731.7|6734.4|6730.6|6740.8|6738|6731.7|6728.7|61
1752025800000|2025-07-09 01:50:00|6734.7|6731.9|6734.4|6730.6|6736.7|6733.2|6730.7|6727.6|81
1752026100000|2025-07-09 01:55:00|6734.1|6731.3|6737|6734.2|6738.7|6734.9|6734.1|6731.3|58
1752026400000|2025-07-09 02:00:00|6736.7|6733.9|6734.4|6731.6|6738|6734.2|6733.7|6730.4|27
1752026700000|2025-07-09 02:05:00|6735.4|6731.9|6739.7|6735.9|6740.7|6737.9|6734.7|6731.2|41
1752027000000|2025-07-09 02:10:00|6740|6736.9|6738.7|6735.9|6742|6738.9|6733.1|6730.2|93
1752027300000|2025-07-09 02:15:00|6737.7|6734.9|6737.7|6734.9|6738.7|6735.3|6736.1|6732.6|24
1752027600000|2025-07-09 02:20:00|6737.4|6734.6|6737.6|6733.8|6738.6|6735.5|6735.7|6732.6|24
1752027900000|2025-07-09 02:25:00|6737.3|6734.5|6737.9|6734.1|6738.3|6735.1|6737.3|6734.1|6
1752028200000|2025-07-09 02:30:00|6737.6|6733.8|6735.3|6731.5|6740.9|6737.5|6735.3|6731.5|98
1752028500000|2025-07-09 02:35:00|6735.6|6732.8|6732.6|6728.8|6737.6|6734.8|6731.6|6728.5|55
1752028800000|2025-07-09 02:40:00|6732.3|6729.5|6732.6|6729.8|6734.6|6731.8|6731.3|6728.2|41
1752029100000|2025-07-09 02:45:00|6733.3|6729.5|6735.3|6731.5|6736.3|6733.2|6731.6|6728.5|127
1752029400000|2025-07-09 02:50:00|6735|6732.2|6739|6736.2|6739|6736.2|6734.3|6731.2|119
1752029700000|2025-07-09 02:55:00|6739.3|6735.5|6732.9|6730.1|6739.3|6736.2|6732.5|6729.4|108
1752030000000|2025-07-09 03:00:00|6733.9|6730.4|6733.6|6730.8|6735.9|6732.1|6733.2|6729.9|37
1752030300000|2025-07-09 03:05:00|6733.9|6731.1|6737.9|6735.1|6741.4|6738.1|6733.6|6730.1|105
1752030600000|2025-07-09 03:10:00|6738.9|6735.4|6737.9|6735.1|6739.9|6736.4|6736.9|6734.1|53
1752030900000|2025-07-09 03:15:00|6738.3|6735.5|6738.9|6735.1|6739.9|6737.1|6736.9|6733.4|114
1752031200000|2025-07-09 03:20:00|6738.6|6735.8|6738.9|6736.1|6740.6|6737.1|6736.9|6733.4|72
1752031500000|2025-07-09 03:25:00|6739.3|6736.5|6740.6|6736.8|6742.6|6739.5|6738.2|6735.1|107
1752031800000|2025-07-09 03:30:00|6740.3|6736.5|6741.2|6738.4|6743|6739.9|6738.5|6735.4|183
1752032100000|2025-07-09 03:35:00|6741.9|6739.1|6740.2|6737.4|6741.9|6739.1|6739.2|6736.1|46
1752032400000|2025-07-09 03:40:00|6740.5|6736.7|6744.5|6740.7|6744.9|6741.4|6739.2|6736.1|59
1752032700000|2025-07-09 03:45:00|6744.2|6740.4|6745.2|6742.4|6746.2|6743.4|6743.2|6740.1|56
1752033000000|2025-07-09 03:50:00|6745.9|6742.1|6747.2|6744.4|6747.5|6744.4|6745.9|6742.1|43
1752033300000|2025-07-09 03:55:00|6746.2|6743.4|6745.2|6742.4|6747.5|6744.7|6745.2|6742.4|115
1752033600000|2025-07-09 04:00:00|6745.5|6741.7|6743.5|6740.7|6745.7|6742.4|6743.2|6740.4|67
1752033900000|2025-07-09 04:05:00|6743.8|6741|6745.1|6742.3|6745.6|6742.4|6743.8|6740.7|29
1752034200000|2025-07-09 04:10:00|6744.3|6741.5|6745.1|6742.3|6746.1|6743.3|6743.1|6740.3|45
1752034500000|2025-07-09 04:15:00|6745.4|6742.6|6744.1|6740.3|6745.4|6742.6|6743.1|6740|21
1752034800000|2025-07-09 04:20:00|6743.8|6741|6742.1|6739.3|6744.4|6741.3|6741.1|6738|33
1752035100000|2025-07-09 04:25:00|6742.4|6739.6|6738.7|6735.9|6742.4|6739.6|6737.7|6734.2|155
1752035400000|2025-07-09 04:30:00|6739.7|6736.9|6743.7|6740.9|6743.7|6740.9|6739.4|6735.9|59
1752035700000|2025-07-09 04:35:00|6743.4|6740.6|6743.7|6740.9|6745.7|6741.9|6742.7|6739.4|36
1752036000000|2025-07-09 04:40:00|6744.4|6740.6|6741.3|6738.5|6744.4|6740.6|6740.6|6737.5|54
1752036300000|2025-07-09 04:45:00|6741.6|6738.8|6740.3|6736.5|6742.6|6739.8|6739.6|6736.5|34
1752036600000|2025-07-09 04:50:00|6740.6|6736.8|6738.3|6734.5|6740.6|6736.8|6735.6|6732.5|30
1752036900000|2025-07-09 04:55:00|6739.3|6735.5|6734.6|6731.8|6739.3|6735.5|6734.6|6731.8|66
1752037200000|2025-07-09 05:00:00|6734.9|6731.1|6731.6|6728.8|6734.9|6731.8|6730.8|6727.5|101
1752037500000|2025-07-09 05:05:00|6731.3|6728.5|6733.6|6730.8|6733.6|6730.8|6731.3|6728.1|37
1752037800000|2025-07-09 05:10:00|6734.6|6731.8|6734.6|6731.8|6737.6|6734.2|6734.6|6731.8|59
1752038100000|2025-07-09 05:15:00|6734.3|6731.5|6729.5|6726.7|6736.5|6733.4|6728.5|6725.4|81
1752038400000|2025-07-09 05:20:00|6730.2|6726.4|6731.5|6728.7|6733.2|6729.7|6729.5|6726.4|34
1752038700000|2025-07-09 05:25:00|6731.2|6728.4|6732.5|6729.7|6732.5|6729.7|6728.6|6725.7|62
1752039000000|2025-07-09 05:30:00|6733.2|6729.4|6735.5|6732.7|6735.5|6732.7|6732.2|6729.2|74
1752039300000|2025-07-09 05:35:00|6734.5|6731.7|6736.5|6733.7|6737.2|6734.4|6733.5|6730.4|59
1752039600000|2025-07-09 05:40:00|6737.2|6733.4|6732.5|6729.7|6737.5|6734.7|6731.8|6728.7|81
1752039900000|2025-07-09 05:45:00|6732.8|6729|6733.2|6729.4|6733.5|6730|6727.1|6723.9|168
1752040200000|2025-07-09 05:50:00|6733.5|6729.7|6735.4|6731.6|6735.7|6732.6|6731.4|6728.3|54
1752040500000|2025-07-09 05:55:00|6735.7|6732.6|6734.4|6731.6|6738.1|6735|6733.8|6730.3|100
1752040800000|2025-07-09 06:00:00|6734.7|6730.9|6729.4|6726.6|6738.1|6734.6|6727.7|6724.9|225
1752041100000|2025-07-09 06:05:00|6729.8|6727|6735.4|6731.6|6736.1|6732.6|6729.8|6727|97
1752041400000|2025-07-09 06:10:00|6735.1|6731.3|6732.4|6729.6|6735.1|6731.6|6729.7|6726.6|58
1752041700000|2025-07-09 06:15:00|6733.1|6729.3|6737.4|6734.6|6738.7|6735.6|6732.4|6729.3|72
1752042000000|2025-07-09 06:20:00|6738.1|6734.3|6742.7|6738.9|6746.8|6743.3|6737.4|6734.3|351
1752042300000|2025-07-09 06:25:00|6742|6739.2|6735.3|6732.5|6742.7|6739.5|6731.6|6728.5|101
1752042600000|2025-07-09 06:30:00|6736|6732.2|6734.3|6731.5|6736|6732.5|6733.3|6729.8|40
1752042900000|2025-07-09 06:35:00|6734.6|6730.8|6734.6|6731.8|6739|6735.5|6733.6|6730.5|99
1752043200000|2025-07-09 06:40:00|6735.3|6731.5|6731.3|6727.5|6736.6|6733.5|6729.9|6726.5|111
1752043500000|2025-07-09 06:45:00|6731|6727.2|6735|6732.2|6738|6734.5|6730.6|6727.2|114
1752043800000|2025-07-09 06:50:00|6734.7|6731.2|6744|6740.2|6746.7|6743.6|6734.3|6731.2|187
1752044100000|2025-07-09 06:55:00|6743.4|6739.6|6743.6|6740.8|6747|6743.9|6738.6|6735.8|142
1752044400000|2025-07-09 07:00:00|6744|6741.2|6746.6|6743.8|6748.7|6745.5|6744|6741.2|189
1752044700000|2025-07-09 07:05:00|6746.9|6743.1|6747|6744.2|6750.3|6747.2|6744.6|6741.2|407
1752045000000|2025-07-09 07:10:00|6747.3|6744.5|6749.3|6745.5|6750.3|6747.5|6745|6742.2|120
1752045300000|2025-07-09 07:15:00|6748.6|6745.8|6751.3|6747.5|6751.3|6748.2|6743|6740.2|226
1752045600000|2025-07-09 07:20:00|6750.6|6747.8|6750.3|6747.5|6753.6|6750.5|6745.6|6742.5|363
1752045900000|2025-07-09 07:25:00|6750.7|6747.9|6754.3|6751.5|6757|6753.9|6750|6746.7|284
1752046200000|2025-07-09 07:30:00|6755|6751.2|6762.9|6760.1|6763.4|6760.4|6754.2|6750.4|524
1752046500000|2025-07-09 07:35:00|6763.2|6759.4|6775.9|6773.1|6776.2|6773.4|6761.2|6758.2|644
1752046800000|2025-07-09 07:40:00|6776.2|6773.4|6785.3|6782.5|6787.3|6784|6774.9|6772.1|1110
1752047100000|2025-07-09 07:45:00|6785.6|6781.8|6782.3|6778.5|6787.6|6784.5|6781.6|6778.5|729
1752047400000|2025-07-09 07:50:00|6781.6|6778.8|6783.6|6779.8|6786.3|6783.2|6779.3|6775.8|567
1752047700000|2025-07-09 07:55:00|6783.3|6780.5|6784.3|6781.5|6786|6782.9|6778.3|6775.2|1417
1752048000000|2025-07-09 08:00:00|6784|6781.2|6785.6|6782.8|6791.3|6788.5|6781.3|6778.2|1091
1752048300000|2025-07-09 08:05:00|6786.6|6783.8|6789.6|6786.8|6793.6|6790.5|6782.3|6779.5|379
1752048600000|2025-07-09 08:10:00|6790.6|6787.8|6787.6|6784.8|6792.3|6789.5|6786.3|6783.5|459
1752048900000|2025-07-09 08:15:00|6788|6785.2|6792|6789.2|6794.3|6791.5|6788|6785.2|872
1752049200000|2025-07-09 08:20:00|6791.3|6788.5|6795.3|6792.5|6797.5|6794.5|6791|6787.9|492
1752049500000|2025-07-09 08:25:00|6796|6792.2|6791.7|6788.9|6802.9|6799.8|6788.3|6785.2|807
1752049800000|2025-07-09 08:30:00|6792|6789.2|6800.6|6796.8|6800.9|6797.8|6792|6789.2|929
1752050100000|2025-07-09 08:35:00|6799.9|6797.1|6806.9|6804.1|6807.9|6805.1|6795.9|6792.8|506
1752050400000|2025-07-09 08:40:00|6807.6|6803.8|6803.9|6800.1|6809.9|6807.1|6802.9|6799.8|456
1752050700000|2025-07-09 08:45:00|6803.6|6800.8|6800.2|6797.4|6806.6|6803.5|6797.9|6794.8|537
1752051000000|2025-07-09 08:50:00|6800.6|6797.8|6800.9|6798.1|6806.6|6803.4|6798.5|6795.7|377
1752051300000|2025-07-09 08:55:00|6801.6|6797.8|6806.9|6804.1|6807.6|6804.5|6798.9|6796.1|247
1752051600000|2025-07-09 09:00:00|6807.6|6803.8|6792.9|6790.1|6808.6|6805.1|6792.9|6789.7|393
1752051900000|2025-07-09 09:05:00|6793.5|6789.7|6795.5|6792.7|6796.8|6793|6787.8|6784.7|254
1752052200000|2025-07-09 09:10:00|6795.4|6792.6|6792.1|6789.3|6796.8|6793.7|6789.4|6786.3|453
1752052500000|2025-07-09 09:15:00|6791.8|6789|6787.1|6784.3|6793.4|6790.3|6783.1|6780.3|404
1752052800000|2025-07-09 09:20:00|6788.1|6784.6|6783.4|6780.6|6788.1|6785.3|6781.1|6777.6|352
1752053100000|2025-07-09 09:25:00|6783.7|6779.9|6785.1|6782.3|6788.1|6784.8|6783.1|6779.9|138
1752053400000|2025-07-09 09:30:00|6784.7|6781.9|6784.8|6781|6785.1|6781.9|6772.4|6769.6|594
1752053700000|2025-07-09 09:35:00|6784.5|6781.7|6784.7|6781.9|6789.1|6786.3|6780.8|6777.5|870
1752054000000|2025-07-09 09:40:00|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6779.7|6776.6|160
1752054300000|2025-07-09 09:45:00|6784.7|6780.9|6785.4|6782.6|6792.8|6789.6|6782.7|6779.6|345
1752054600000|2025-07-09 09:50:00|6785|6782.2|6776|6773.2|6785|6782.2|6775|6771.9|242
1752054900000|2025-07-09 09:55:00|6775.6|6772.8|6780.7|6777.9|6784.7|6781.6|6773.7|6770.2|335
1752055200000|2025-07-09 10:00:00|6781|6777.2|6772.7|6768.9|6782.7|6779.6|6772.4|6768.9|462
1752055500000|2025-07-09 10:05:00|6771.7|6768.6|6773.4|6769.6|6775.4|6772.6|6768|6764.9|259
1752055800000|2025-07-09 10:10:00|6773|6770.2|6775.3|6771.5|6778.3|6774.8|6772.3|6769.2|248
1752056100000|2025-07-09 10:15:00|6776|6772.2|6776.6|6773.8|6776.9|6774.1|6771.2|6767.8|143
1752056400000|2025-07-09 10:20:00|6776.3|6773.5|6780.6|6776.8|6784.9|6781.8|6775.9|6772.8|228
1752056700000|2025-07-09 10:25:00|6780.9|6777.1|6778.6|6775.8|6780.9|6777.8|6771.6|6768.8|313
1752057000000|2025-07-09 10:30:00|6778.9|6775.1|6774.6|6771.8|6781.6|6778.8|6772.6|6769.8|247
1752057300000|2025-07-09 10:35:00|6774.3|6771.5|6771.9|6768.1|6775.6|6772.2|6764.9|6761.4|337
1752057600000|2025-07-09 10:40:00|6771.6|6768.8|6774.2|6770.4|6775.9|6772.8|6768.6|6765.3|182
1752057900000|2025-07-09 10:45:00|6774.6|6771.4|6774.2|6771.4|6777.9|6774.7|6772.5|6769.4|214
1752058200000|2025-07-09 10:50:00|6774.5|6770.7|6771.8|6768|6776.5|6773.7|6764.1|6761.3|756
1752058500000|2025-07-09 10:55:00|6771.5|6768.7|6769.8|6767|6771.8|6769|6762|6759|350
1752058800000|2025-07-09 11:00:00|6770.1|6767.3|6772.2|6768.4|6777.5|6773.7|6767.5|6764.4|761
1752059100000|2025-07-09 11:05:00|6771.5|6768.7|6770.5|6766.7|6775.5|6772.4|6767.8|6765|553
1752059400000|2025-07-09 11:10:00|6769.8|6767|6766.1|6763.3|6769.8|6767|6763.5|6760|228
1752059700000|2025-07-09 11:15:00|6766.8|6763|6762.1|6759.3|6768.1|6765.3|6761.1|6758.3|187
1752060000000|2025-07-09 11:20:00|6762.8|6759|6764|6761.2|6764.5|6761.5|6756.7|6753.9|470
1752060300000|2025-07-09 11:25:00|6764.3|6760.5|6764|6761.2|6765.3|6762.2|6762|6759.2|108
1752060600000|2025-07-09 11:30:00|6764.3|6760.5|6764.3|6760.5|6764.3|6761.5|6759.4|6756.1|383
1752060900000|2025-07-09 11:35:00|6763.6|6760.8|6764|6761.2|6766.7|6763.5|6762.6|6759.1|233
1752061200000|2025-07-09 11:40:00|6764.7|6760.9|6763.7|6760.9|6766|6762.9|6763|6760|149
1752061500000|2025-07-09 11:45:00|6764.4|6760.6|6764.7|6761.9|6766|6763.2|6761.3|6758.2|243
1752061800000|2025-07-09 11:50:00|6765.4|6761.6|6766.3|6763.5|6769|6766.2|6761.7|6758.6|485
1752062100000|2025-07-09 11:55:00|6766.6|6763.8|6770|6767.2|6772.3|6769.2|6763.6|6760.2|334
1752062400000|2025-07-09 12:00:00|6770.3|6766.5|6776|6773.2|6777|6773.8|6769.3|6766.2|997
1752062700000|2025-07-09 12:05:00|6775.6|6772.8|6779.4|6776.6|6780|6777.2|6772|6768.9|718
1752063000000|2025-07-09 12:10:00|6779.7|6775.9|6777.4|6773.6|6781.8|6778.6|6776.4|6772.9|427
1752063300000|2025-07-09 12:15:00|6777.7|6773.9|6758.6|6755.8|6778.4|6775.6|6755.2|6752.4|1003
1752063600000|2025-07-09 12:20:00|6759.3|6756.5|6761.9|6759.1|6764.6|6761.4|6755.9|6752.8|440
1752063900000|2025-07-09 12:25:00|6762.2|6759.4|6757.5|6753.7|6763.2|6760.1|6756.2|6752.7|734
1752064200000|2025-07-09 12:30:00|6757.2|6754.4|6758.7|6755.9|6763.1|6760|6756.8|6753.7|323
1752064500000|2025-07-09 12:35:00|6757.4|6754.6|6762.4|6758.6|6764.4|6761.6|6756.7|6753.6|370
1752064800000|2025-07-09 12:40:00|6762.1|6759.3|6752|6749.2|6766.4|6762.9|6749.3|6746.2|1174
1752065100000|2025-07-09 12:45:00|6752.3|6748.5|6741.6|6738.8|6752.3|6748.8|6734.5|6731.4|1710
1752065400000|2025-07-09 12:50:00|6741.3|6738.5|6747.3|6743.5|6750|6747.2|6736.6|6733.6|788
1752065700000|2025-07-09 12:55:00|6746.6|6743.8|6755.4|6751.6|6755.4|6752.3|6745.8|6742.5|705
1752066000000|2025-07-09 13:00:00|6755.1|6752.3|6740.7|6737.9|6755.7|6752.3|6735|6731.9|2137
1752066300000|2025-07-09 13:05:00|6741.4|6737.6|6738|6735.2|6742|6739.2|6727.9|6724.6|1421
1752066600000|2025-07-09 13:10:00|6738.6|6735.8|6727.2|6723.4|6741|6737.8|6713.1|6709.7|2435
1752066900000|2025-07-09 13:15:00|6726.9|6724.1|6715.1|6712.3|6727.8|6724.7|6713.5|6710.7|1826
1752067200000|2025-07-09 13:20:00|6715.5|6712.7|6705.1|6701.3|6718.1|6715|6702.1|6698.9|1814
1752067500000|2025-07-09 13:25:00|6704.4|6701.6|6705.3|6701.5|6709.4|6706.6|6697.1|6694.3|3548
1752067800000|2025-07-09 13:30:00|6705|6702.2|6694|6691.2|6705.7|6702.9|6690.7|6687.9|2771
1752068100000|2025-07-09 13:35:00|6694.3|6690.5|6701|6697.2|6704.7|6701.6|6692|6688.9|1342
1752068400000|2025-07-09 13:40:00|6700.7|6696.9|6711.4|6708.6|6713.8|6710.6|6700.4|6696.9|1367
1752068700000|2025-07-09 13:45:00|6712.4|6709.3|6705|6702.2|6723.7|6720.4|6703.8|6700.5|1880
1752069000000|2025-07-09 13:50:00|6704.7|6701.9|6710|6706.2|6714.4|6711.6|6703|6699.9|727
1752069300000|2025-07-09 13:55:00|6711|6707.2|6709.3|6706.5|6716.7|6713.2|6707|6704.2|878
1752069600000|2025-07-09 14:00:00|6710|6707.2|6710.3|6707.5|6711.3|6708.5|6699.9|6697.1|1587
1752069900000|2025-07-09 14:05:00|6709.9|6707.1|6706.6|6703.8|6719.5|6716.2|6705.6|6702.8|1270
1752070200000|2025-07-09 14:10:00|6706.9|6704.1|6708.3|6705.5|6709.9|6707.1|6698.6|6695.8|1061
1752070500000|2025-07-09 14:15:00|6708.6|6704.8|6704.9|6702.1|6719|6715.9|6700.2|6696.7|2001
1752070800000|2025-07-09 14:20:00|6703.9|6701.1|6706.6|6703.8|6709.6|6706.1|6700.9|6698.1|961
1752071100000|2025-07-09 14:25:00|6706.9|6704.1|6705.3|6701.5|6720|6717.2|6701.6|6698.1|1964
1752071400000|2025-07-09 14:30:00|6704.3|6700.5|6716.3|6713.5|6724.3|6721.5|6695.2|6689.6|3971
1752071700000|2025-07-09 14:35:00|6717|6713.2|6724|6720.2|6725|6721.5|6693.5|6690.2|1854
1752072000000|2025-07-09 14:40:00|6723.7|6720.9|6731.4|6727.6|6738.1|6735.3|6721.5|6718.2|1936
1752072300000|2025-07-09 14:45:00|6731.1|6728.3|6729|6726.2|6734|6730.6|6721.3|6718.2|988
1752072600000|2025-07-09 14:50:00|6729.4|6726.6|6740.9|6738.1|6746.9|6744.1|6725.7|6722.2|3768
1752072900000|2025-07-09 14:55:00|6741.2|6738.4|6751.9|6749.1|6759.6|6755.8|6738.5|6735.7|5496
1752073200000|2025-07-09 15:00:00|6751.6|6748.8|6751.2|6747.4|6756.2|6752.8|6744.8|6741.7|1820
1752073500000|2025-07-09 15:05:00|6750.2|6747|6763.5|6760.7|6766.5|6763.4|6750.2|6746.9|1488
1752073800000|2025-07-09 15:10:00|6763.8|6761|6759.8|6757|6769.2|6766.4|6759.2|6756.4|1251
1752074100000|2025-07-09 15:15:00|6760.2|6757.4|6762.2|6759.4|6767.2|6764.1|6759.4|6756.3|1268
1752074400000|2025-07-09 15:20:00|6762.5|6758.7|6767.2|6764.4|6768.9|6766.1|6754.8|6752|1990
1752074700000|2025-07-09 15:25:00|6766.2|6763.4|6774.5|6771.7|6781.9|6779.1|6765.9|6763.1|2517
1752075000000|2025-07-09 15:30:00|6774.9|6772.1|6771.8|6769|6778.2|6775.1|6765.8|6762.7|2245
1752075300000|2025-07-09 15:35:00|6772.1|6769.3|6772.9|6770.1|6775.9|6772.4|6763.1|6760.3|1329
1752075600000|2025-07-09 15:40:00|6773.2|6769.4|6773.9|6771.1|6775.2|6772.1|6760.1|6757|2097
1752075900000|2025-07-09 15:45:00|6774.6|6770.8|6774.9|6772.1|6776.4|6773.1|6767.9|6764.7|1281
1752076200000|2025-07-09 15:50:00|6775.2|6771.4|6782.8|6780|6786.2|6783.1|6773.9|6770.8|2303
1752076500000|2025-07-09 15:55:00|6783.8|6781|6783.8|6781|6784.1|6781|6780.1|6777|759
1752076800000|2025-07-09 16:00:00|6784.1|6781.3|6771.7|6767.9|6784.1|6781.3|6771|6767.7|1557
1752077100000|2025-07-09 16:05:00|6771|6768.2|6768.7|6764.9|6774.7|6771.9|6766.3|6762.9|1124
1752077400000|2025-07-09 16:10:00|6768.4|6765.6|6768.4|6765.6|6773.7|6770.6|6764.6|6761.5|1200
1752077700000|2025-07-09 16:15:00|6769.4|6765.9|6763|6760.2|6769.4|6765.9|6754.3|6751.5|1439
1752078000000|2025-07-09 16:20:00|6762.7|6759.9|6778.8|6776|6779.8|6777|6762.7|6759.9|1635
1752078300000|2025-07-09 16:25:00|6779.1|6776.3|6782.4|6779.6|6784.8|6781.3|6779.1|6776|2233
1752078600000|2025-07-09 16:30:00|6782.7|6779.9|6776.3|6773.5|6782.7|6779.9|6775|6771.5|1547
1752078900000|2025-07-09 16:35:00|6777.3|6774.5|6766.9|6763.1|6777.6|6774.5|6765.6|6762.8|1674
1752079200000|2025-07-09 16:40:00|6766.6|6763.8|6772.3|6769.5|6772.8|6769.5|6766.2|6763.1|1125
1752079500000|2025-07-09 16:45:00|6772.7|6769.9|6778.6|6775.8|6779|6776.2|6770.3|6767.5|940
1752079800000|2025-07-09 16:50:00|6778.3|6775.5|6791|6788.2|6794.4|6791.2|6778.3|6775.2|1893
1752080100000|2025-07-09 16:55:00|6791.4|6788.6|6786.6|6783.8|6791.4|6788.6|6785|6782.2|1323
1752080400000|2025-07-09 17:00:00|6787|6784.2|6789.6|6786.8|6789.6|6786.8|6784.6|6781.8|822
1752080700000|2025-07-09 17:05:00|6789.9|6786.1|6796.3|6793.5|6799|6796.2|6787.6|6784.8|1327
1752081000000|2025-07-09 17:10:00|6796.6|6793.8|6792.3|6789.5|6797.3|6794.2|6791.6|6788.5|838
1752081300000|2025-07-09 17:15:00|6791.9|6789.1|6790.6|6787.8|6792.7|6789.9|6789.6|6786.5|1181
1752081600000|2025-07-09 17:20:00|6791.3|6787.5|6789.9|6786.1|6793.3|6790.2|6786.9|6784.1|1322
1752081900000|2025-07-09 17:25:00|6789.6|6786.8|6780.9|6778.1|6790.9|6787.8|6779.6|6776.1|1418
1752082200000|2025-07-09 17:30:00|6781.9|6777.8|6778.2|6775.4|6784.2|6781.1|6777.2|6774.1|928
1752082500000|2025-07-09 17:35:00|6778.8|6775|6782.8|6779|6782.8|6779.7|6772.5|6769.2|1771
1752082800000|2025-07-09 17:40:00|6782.5|6779.7|6782.1|6778.3|6784.8|6782|6777.7|6774.9|1251
1752083100000|2025-07-09 17:45:00|6781.4|6778.6|6775.4|6772.6|6782.1|6779|6770.7|6767.9|1778
1752083400000|2025-07-09 17:50:00|6775.7|6772.9|6771|6768.2|6776.4|6773.3|6767.3|6764.2|1141
1752083700000|2025-07-09 17:55:00|6770.7|6767.9|6777.7|6774.9|6780|6776.9|6770.7|6767.9|1336
1752084000000|2025-07-09 18:00:00|6778|6775.2|6766|6763.2|6779|6775.9|6763.3|6760.5|1400
1752084300000|2025-07-09 18:05:00|6766.3|6763.5|6757.9|6755.1|6767|6763.9|6757.9|6754.6|1665
1752084600000|2025-07-09 18:10:00|6758.3|6755.5|6755.9|6753.1|6759.9|6756.8|6751.2|6748.4|1945
1752084900000|2025-07-09 18:15:00|6756.3|6753.5|6757.9|6755.1|6759.6|6756.3|6751.9|6749|1838
1752085200000|2025-07-09 18:20:00|6757.5|6754.7|6749.9|6747.1|6758.2|6755.1|6745.8|6742.7|2621
1752085500000|2025-07-09 18:25:00|6750.2|6747.4|6753.9|6751.1|6758.3|6755.2|6746.6|6743.1|10921
1752085800000|2025-07-09 18:30:00|6753.5|6750.7|6754.2|6751.4|6755.8|6753|6749.2|6746.4|2345
1752086100000|2025-07-09 18:35:00|6754.5|6750.7|6752.2|6749.4|6754.5|6751.4|6752.1|6749.3|481
1752086400000|2025-07-09 18:40:00|6752.5|6749.7|6749.2|6746.4|6752.8|6750|6748.8|6745.7|556
1752086700000|2025-07-09 18:45:00|6749.5|6745.7|6749.9|6747.1|6752.9|6749.7|6748.5|6745.5|485
1752087000000|2025-07-09 18:50:00|6750.2|6746.4|6745.8|6743|6750.2|6747.4|6744.5|6741.7|276
1752087300000|2025-07-09 18:55:00|6746.5|6742.7|6744.5|6741.7|6748|6744.7|6741.5|6738.7|450
1752087600000|2025-07-09 19:00:00|6745.2|6742.4|6743.5|6740.7|6746.2|6742.7|6743.5|6740.5|231
1752087900000|2025-07-09 19:05:00|6743.8|6741|6744.1|6741.3|6744.8|6741.7|6743.1|6740|204
1752088200000|2025-07-09 19:10:00|6743.8|6741|6748.8|6746|6750.1|6747|6742.8|6740|522
1752088500000|2025-07-09 19:15:00|6749.1|6746.3|6744.8|6742|6749.8|6746.7|6743.5|6740.7|210
1752088800000|2025-07-09 19:20:00|6745.8|6742.7|6744.7|6741.9|6746.8|6743.5|6744.7|6741.6|272
1752089100000|2025-07-09 19:25:00|6745.4|6741.6|6742.4|6739.6|6745.7|6742.9|6741|6738.2|715
1752089400000|2025-07-09 19:30:00|6743|6739.2|6743.3|6740.5|6747.5|6744.2|6743|6739.2|519
1752089700000|2025-07-09 19:35:00|6743.6|6739.8|6741.3|6738.5|6744.3|6741.2|6740.3|6737.5|189
1752090000000|2025-07-09 19:40:00|6741.6|6738.8|6739.2|6736.4|6742.6|6739.1|6737.2|6733.4|693
1752090300000|2025-07-09 19:45:00|6739.6|6736.8|6743.6|6740.8|6744.2|6741.4|6738.2|6735.1|518
1752090600000|2025-07-09 19:50:00|6743.9|6740.1|6744.9|6742.1|6745.9|6743.1|6741.9|6738.5|745
1752090900000|2025-07-09 19:55:00|6745.6|6742.8|6744.3|6741.5|6749.1|6745.8|6742.6|6739.8|691
1752091200000|2025-07-09 20:00:00|6745.6|6741.8|6746.6|6743.8|6748.3|6744.8|6745.3|6741.8|217
1752091500000|2025-07-09 20:05:00|6747.2|6743.4|6745.5|6742.7|6747.6|6744.1|6745.5|6742.7|60
1752091800000|2025-07-09 20:10:00|6745.2|6742.4|6747.5|6743.7|6747.8|6744.7|6744.9|6741.1|135
1752092100000|2025-07-09 20:15:00|6746.8|6744|6744.8|6742|6748.1|6745|6744.4|6741.6|119
1752092400000|2025-07-09 20:20:00|6745.2|6742.4|6742.1|6739.3|6746.1|6743|6741.8|6739|219
1752092700000|2025-07-09 20:25:00|6743.1|6740|6742.8|6740|6743.8|6740.7|6741.1|6738|197
1752093000000|2025-07-09 20:30:00|6742.5|6739.7|6747.5|6744.7|6747.8|6745|6742.5|6739|49
1752093300000|2025-07-09 20:35:00|6747.8|6745|6747.8|6745|6748.4|6745.6|6745.8|6743|274
1752093600000|2025-07-09 20:40:00|6747.1|6744.3|6745.4|6741.6|6747.4|6744.6|6745.1|6741.6|380
1752093900000|2025-07-09 20:45:00|6744.7|6741.9|6745.7|6742.9|6747.1|6743.9|6744.7|6741.6|188
1752094200000|2025-07-09 20:50:00|6746.4|6743.6|6743.3|6740.5|6746.4|6743.6|6742|6739.2|254
1752094500000|2025-07-09 20:55:00|6743|6740.2|6744.6|6741.8|6746.6|6743.5|6743|6739.2|132
1752098400000|2025-07-09 22:00:00|6742.5|6734.7|6738.8|6735|6744.1|6738.2|6734.8|6731.3|111
1752098700000|2025-07-09 22:05:00|6738.1|6735.3|6739.1|6736.3|6739.1|6736.3|6736.8|6733.7|13
1752099000000|2025-07-09 22:10:00|6738.7|6735.9|6737.1|6733.3|6738.7|6735.9|6737.1|6733.3|17
1752099300000|2025-07-09 22:15:00|6736.8|6733|6741.8|6738|6741.8|6738.3|6736.5|6733|33
1752099600000|2025-07-09 22:20:00|6741.1|6737.3|6741.1|6737.3|6741.3|6738|6740.1|6737|8
1752099900000|2025-07-09 22:25:00|6740.8|6737|6742|6739.2|6743.3|6740.3|6740.4|6737|128
1752100200000|2025-07-09 22:30:00|6742.7|6738.9|6744.7|6740.9|6745|6741.2|6742|6738.5|36
1752100500000|2025-07-09 22:35:00|6744|6741.2|6744|6741.2|6744.7|6741.6|6743.3|6739.9|17
1752100800000|2025-07-09 22:40:00|6744.3|6740.5|6744|6740.2|6744.3|6740.5|6743|6740.2|7
1752101100000|2025-07-09 22:45:00|6743.9|6740.1|6742.9|6739.1|6743.9|6740.1|6741.9|6739.1|13
1752101400000|2025-07-09 22:50:00|6742.2|6739.4|6738.9|6735.1|6742.2|6739.4|6738.9|6735.1|103
1752101700000|2025-07-09 22:55:00|6738.2|6735.4|6738.9|6735.1|6739.2|6736.1|6738.2|6735.1|19
1752102000000|2025-07-09 23:00:00|6738.2|6735.4|6739.2|6736.4|6739.5|6736.4|6737.9|6734.8|16
1752102300000|2025-07-09 23:05:00|6739.9|6736.1|6740.2|6736.4|6741.5|6738.4|6739.2|6736.1|27
1752102600000|2025-07-09 23:10:00|6739.5|6736.7|6733.9|6730.1|6739.9|6736.7|6733.2|6729.7|57
1752102900000|2025-07-09 23:15:00|6733.5|6730.7|6735.2|6732.4|6735.2|6732.4|6733.2|6729.9|25
1752103200000|2025-07-09 23:20:00|6735.8|6732|6735.5|6732.7|6736.5|6733.4|6735.5|6732|30
1752103500000|2025-07-09 23:25:00|6735.1|6731.7|6734.1|6731.3|6735.1|6731.8|6732.8|6730|14
1752103800000|2025-07-09 23:30:00|6734.4|6730.6|6733.4|6729.6|6734.4|6730.7|6732.7|6729.6|12
1752104100000|2025-07-09 23:35:00|6732.7|6729.9|6732.4|6728.6|6733.4|6729.9|6731.1|6728|22
1752104400000|2025-07-09 23:40:00|6732.1|6729.3|6731.8|6729|6732.8|6729.3|6730.8|6727.3|38
1752104700000|2025-07-09 23:45:00|6732.1|6728.3|6731.8|6728|6732.1|6728.6|6730.8|6728|12
1752105000000|2025-07-09 23:50:00|6731.4|6728.6|6733.7|6729.9|6734.1|6730.9|6731.4|6728|35
1752105300000|2025-07-09 23:55:00|6734.1|6730.3|6734|6731.2|6736.4|6733.6|6733.1|6729.6|68
1752105600000|2025-07-10 00:00:00|6734.7|6730.9|6727.7|6723.9|6735.7|6732.2|6726|6722.9|396
1752105900000|2025-07-10 00:05:00|6727.5|6723.7|6723|6720.2|6728|6724.9|6723|6720.2|115
1752106200000|2025-07-10 00:10:00|6723.3|6720.5|6722.3|6718.5|6724|6721.2|6721.3|6718.5|110
1752106500000|2025-07-10 00:15:00|6722|6719.2|6726.7|6722.9|6727.3|6724.2|6722|6719.2|138
1752106800000|2025-07-10 00:20:00|6726|6723.2|6724.7|6721.9|6726.7|6723.2|6722.7|6719.8|78
1752107100000|2025-07-10 00:25:00|6724.3|6721.5|6727.6|6723.8|6728|6724.8|6724|6720.9|48
1752107400000|2025-07-10 00:30:00|6727.3|6724.5|6727.6|6723.8|6729.9|6726.8|6726|6722.7|82
1752107700000|2025-07-10 00:35:00|6727.9|6724.8|6725.9|6723.1|6727.9|6724.8|6725.6|6722.8|21
1752108000000|2025-07-10 00:40:00|6725.6|6722.8|6723.9|6721.1|6725.6|6722.8|6723.6|6720.8|39
1752108300000|2025-07-10 00:45:00|6724.3|6721.5|6725.3|6722.5|6726.9|6724.1|6723.9|6720.6|74
1752108600000|2025-07-10 00:50:00|6724.9|6722.1|6727.3|6724.5|6727.6|6724.5|6724.6|6721.8|27
1752108900000|2025-07-10 00:55:00|6727.6|6724.8|6726.2|6723.4|6729.6|6726.4|6726.2|6723.4|24
1752109200000|2025-07-10 01:00:00|6726.6|6723.8|6740.9|6737.1|6741.5|6738.4|6726.6|6723.4|308
1752109500000|2025-07-10 01:05:00|6740.6|6737.8|6750.2|6747.4|6754.9|6751.8|6740.2|6737.4|510
1752109800000|2025-07-10 01:10:00|6750.9|6747.1|6747.9|6744.1|6751.3|6747.8|6747.2|6744.1|126
1752110100000|2025-07-10 01:15:00|6747.6|6744.8|6750.9|6748.1|6751.2|6748.1|6747.5|6744.1|121
1752110400000|2025-07-10 01:20:00|6751.2|6747.4|6749.2|6746.4|6751.5|6748.4|6746.2|6743.4|73
1752110700000|2025-07-10 01:25:00|6750.2|6746|6744.8|6741|6750.2|6747.4|6743.2|6740|49
1752111000000|2025-07-10 01:30:00|6744.5|6741.7|6739.1|6736.3|6744.8|6742|6738.4|6735.3|140
1752111300000|2025-07-10 01:35:00|6739.8|6737|6736.4|6733.6|6740.1|6737|6734.1|6730.6|278
1752111600000|2025-07-10 01:40:00|6737.1|6733.3|6738.1|6735.3|6739.4|6736.3|6736.7|6733.3|40
1752111900000|2025-07-10 01:45:00|6738.7|6735.9|6738.7|6734.9|6739.7|6736.6|6737.4|6734.6|22
1752112200000|2025-07-10 01:50:00|6738.4|6735.6|6740.7|6737.9|6741|6738.2|6738.1|6734.6|9
1752112500000|2025-07-10 01:55:00|6740.4|6737.6|6739.7|6736.9|6740.7|6737.9|6738.1|6734.6|22
1752112800000|2025-07-10 02:00:00|6739.4|6736.6|6742.4|6738.6|6743|6739.9|6737.7|6734.6|50
1752113100000|2025-07-10 02:05:00|6742|6739.2|6743.3|6739.5|6745.7|6742.9|6741.4|6738.6|59
1752113400000|2025-07-10 02:10:00|6742.7|6739.9|6743|6740.2|6744.3|6741.2|6740.7|6737.5|80
1752113700000|2025-07-10 02:15:00|6742|6739.2|6744.3|6741.5|6744.3|6741.5|6742|6739.2|46
1752114000000|2025-07-10 02:20:00|6744.6|6740.8|6743.3|6739.5|6744.6|6741.8|6741.7|6737.9|117
1752114300000|2025-07-10 02:25:00|6743|6740.2|6745|6742.2|6745.3|6742.5|6742|6738.9|17
1752114600000|2025-07-10 02:30:00|6745.7|6742.9|6750|6747.2|6752.3|6748.5|6745.7|6742.9|106
1752114900000|2025-07-10 02:35:00|6749.6|6746.8|6750.9|6748.1|6751.3|6748.1|6748|6744.8|45
1752115200000|2025-07-10 02:40:00|6751.3|6747.5|6745.9|6743.1|6751.3|6747.5|6745.2|6742.4|65
1752115500000|2025-07-10 02:45:00|6746.2|6743.4|6745.9|6743.1|6747.2|6744.1|6744.2|6741.4|52
1752115800000|2025-07-10 02:50:00|6746.6|6742.8|6742.8|6740|6747.2|6744.1|6742.2|6739|344
1752116100000|2025-07-10 02:55:00|6743.8|6741|6748.1|6745.3|6748.1|6745.3|6742.8|6740|125
1752116400000|2025-07-10 03:00:00|6747.8|6745|6743.1|6740.3|6747.8|6745|6742.1|6739|141
1752116700000|2025-07-10 03:05:00|6742.8|6740|6749.1|6746.3|6750.1|6747|6741.8|6738.7|225
1752117000000|2025-07-10 03:10:00|6749.5|6746.7|6748.1|6745.3|6750.1|6747.3|6746.8|6744|25
1752117300000|2025-07-10 03:15:00|6747.8|6745|6745.8|6742|6748.5|6745.3|6745.1|6742|18
1752117600000|2025-07-10 03:20:00|6745.1|6742.3|6746.1|6743.3|6746.8|6743.5|6743.8|6741|51
1752117900000|2025-07-10 03:25:00|6745.8|6743|6745.7|6741.9|6746.8|6743.3|6745.1|6741.9|8
1752118200000|2025-07-10 03:30:00|6744.7|6740.6|6747|6744.2|6750.1|6746.9|6742.1|6738.9|198
1752118500000|2025-07-10 03:35:00|6746.7|6743.9|6749|6746.2|6749|6746.2|6745.7|6742.9|55
1752118800000|2025-07-10 03:40:00|6748.7|6745.9|6748.7|6745.9|6749|6746.2|6747.7|6744.9|27
1752119100000|2025-07-10 03:45:00|6748.4|6744.9|6749|6745.2|6749.4|6746.2|6747.4|6744.3|47
1752119400000|2025-07-10 03:50:00|6749.4|6745.6|6750|6747.2|6750.4|6747.2|6748.4|6745.2|43
1752119700000|2025-07-10 03:55:00|6751|6748.2|6748|6745.2|6751.3|6748.2|6748|6745.2|61
1752120000000|2025-07-10 04:00:00|6747.5|6744.2|6748|6745.2|6749.3|6746.5|6745|6742.2|54
1752120300000|2025-07-10 04:05:00|6747|6744.2|6752.6|6749.8|6753.7|6750.9|6746|6743.2|170
1752120600000|2025-07-10 04:10:00|6752.3|6749.5|6753.3|6750.5|6756.3|6753.2|6752.3|6749.2|58
1752120900000|2025-07-10 04:15:00|6753.7|6750.9|6754.3|6751.5|6754.3|6751.5|6753.3|6750.2|25
1752121200000|2025-07-10 04:20:00|||||||||5
1752121500000|2025-07-10 04:25:00|6753.9|6751.1|6754.2|6751.4|6754.3|6751.5|6753.2|6750.1|47
1752121800000|2025-07-10 04:30:00|6753.9|6751.1|6755.2|6752.4|6756.2|6753.1|6753.9|6751.1|42
1752122100000|2025-07-10 04:35:00|6755.5|6752.7|6758.2|6755.4|6759.2|6756.1|6755.2|6752.1|103
1752122400000|2025-07-10 04:40:00|6758.5|6755.7|6760.6|6757.8|6763.6|6760.4|6758.5|6755.7|240
1752122700000|2025-07-10 04:45:00|6760.9|6758.1|6759.9|6756.1|6762.9|6759.8|6758|6754.7|477
1752123000000|2025-07-10 04:50:00|6759.6|6756.8|6762.9|6760.1|6762.9|6760.1|6759.6|6756.8|57
1752123300000|2025-07-10 04:55:00|6763.9|6759.7|6761.8|6758|6763.9|6760.1|6759.8|6756.5|53
1752123600000|2025-07-10 05:00:00|6761.5|6758.7|6760.8|6758|6763.8|6760.4|6760.1|6757.3|157
1752123900000|2025-07-10 05:05:00|6760.5|6757.7|6760.1|6757.3|6760.5|6757.7|6759.1|6756|39
1752124200000|2025-07-10 05:10:00|6760.5|6757.7|6759.1|6756.3|6761.1|6758|6758.8|6756|19
1752124500000|2025-07-10 05:15:00|6758.8|6756|6757.1|6754.3|6759.4|6756.3|6757.1|6753.6|19
1752124800000|2025-07-10 05:20:00|6757.8|6754|6756.1|6753.3|6758.4|6755.3|6755.1|6752|32
1752125100000|2025-07-10 05:25:00|6755.8|6753|6756.1|6753.3|6757.1|6754.3|6755.8|6753|51
1752125400000|2025-07-10 05:30:00|6755.8|6753|6761.7|6758.9|6763.4|6760.3|6754.8|6752|213
1752125700000|2025-07-10 05:35:00|6761.1|6758.3|6755.7|6752.9|6761.4|6758.3|6754.7|6751.6|242
1752126000000|2025-07-10 05:40:00|6756|6753.2|6756.3|6753.5|6757.7|6754.9|6755.7|6752.5|37
1752126300000|2025-07-10 05:45:00|6756.7|6753.9|6755.6|6752.8|6758|6754.9|6755.6|6752.5|23
1752126600000|2025-07-10 05:50:00|6756.6|6753.8|6754.6|6751.8|6757|6753.8|6751|6748.2|426
1752126900000|2025-07-10 05:55:00|6755|6752.2|6754.6|6751.8|6757.3|6754|6753|6749.5|81
1752127200000|2025-07-10 06:00:00|6754.9|6751.1|6753.3|6749.5|6757.6|6754.8|6750.6|6747.1|166
1752127500000|2025-07-10 06:05:00|6752.6|6749.8|6755.6|6752.8|6756.6|6753.8|6750.6|6747.5|79
1752127800000|2025-07-10 06:10:00|6756.3|6752.5|6760.9|6757.1|6760.9|6757.8|6756|6752.5|136
1752128100000|2025-07-10 06:15:00|6759.6|6756.8|6767.6|6764.8|6768.2|6764.8|6759.6|6756.8|203
1752128400000|2025-07-10 06:20:00|6767.2|6763.4|6767.5|6764.7|6769.2|6766.4|6764.2|6761.4|105
1752128700000|2025-07-10 06:25:00|6768.2|6764.4|6765.9|6763.1|6772.2|6769.1|6764.9|6761.8|774
1752129000000|2025-07-10 06:30:00|6766.2|6763.4|6762.2|6758.4|6767.2|6763.8|6760.5|6757.4|351
1752129300000|2025-07-10 06:35:00|6761.5|6758.7|6754.5|6750.7|6762.1|6759|6749.5|6746.3|573
1752129600000|2025-07-10 06:40:00|6754.8|6751|6759.2|6755.4|6761.8|6758.7|6753.5|6750.4|240
1752129900000|2025-07-10 06:45:00|6758.9|6756.1|6757.2|6753.4|6760.5|6757.7|6756.5|6753.4|118
1752130200000|2025-07-10 06:50:00|6756.5|6753.7|6754.5|6751.7|6761.1|6758.3|6753.8|6751|169
1752130500000|2025-07-10 06:55:00|6755.1|6751.3|6755.4|6751.6|6755.5|6752.3|6744.8|6742|645
1752130800000|2025-07-10 07:00:00|6754.7|6751.9|6749.7|6746.9|6754.7|6751.9|6741|6737.9|384
1752131100000|2025-07-10 07:05:00|6750.4|6746.6|6747.4|6744.6|6752|6748.9|6742.4|6738.9|354
1752131400000|2025-07-10 07:10:00|6748|6744.2|6739.7|6736.9|6749.7|6746.2|6737.7|6734.6|350
1752131700000|2025-07-10 07:15:00|6739.4|6736.6|6749.7|6746.9|6751.3|6747.9|6735.7|6732.5|455
1752132000000|2025-07-10 07:20:00|6750.3|6746.5|6753.6|6750.8|6755.6|6752.5|6749.3|6745.5|442
1752132300000|2025-07-10 07:25:00|6754|6750.2|6763.7|6760.9|6764|6760.9|6753.3|6749.8|283
1752132600000|2025-07-10 07:30:00|6764|6760.2|6755.9|6753.1|6764|6760.9|6754.3|6750.8|310
1752132900000|2025-07-10 07:35:00|6755.6|6752.8|6752.9|6749.1|6755.9|6753.1|6750.9|6748.1|148
1752133200000|2025-07-10 07:40:00|6752.6|6749.8|6752.6|6749.8|6757.9|6755.1|6752.3|6749.3|298
1752133500000|2025-07-10 07:45:00|6752.9|6749.1|6755.6|6752.8|6757.9|6755.1|6751.3|6748.1|243
1752133800000|2025-07-10 07:50:00|6755.9|6752.1|6748.9|6746.1|6758.6|6755.8|6747.6|6744.8|248
1752134100000|2025-07-10 07:55:00|6749.2|6745.4|6743.2|6740.4|6753.9|6751.1|6742.2|6739.1|677
1752134400000|2025-07-10 08:00:00|6743.5|6740.7|6748.2|6745.4|6748.8|6745.5|6735.2|6732.4|616
1752134700000|2025-07-10 08:05:00|6748.5|6744.7|6743.1|6740.3|6757.5|6754.4|6743.1|6739.3|391
1752135000000|2025-07-10 08:10:00|6743.8|6740|6744.8|6741|6745.5|6742.3|6738.1|6735|274
1752135300000|2025-07-10 08:15:00|6744.1|6741.3|6736.1|6732.3|6748.5|6745.3|6731.1|6728.3|467
1752135600000|2025-07-10 08:20:00|6735.8|6733|6735.8|6733|6739.4|6736.3|6733.1|6730|285
1752135900000|2025-07-10 08:25:00|6736.1|6733.3|6730.8|6728|6742.4|6739.3|6729.5|6726.3|713
1752136200000|2025-07-10 08:30:00|6730.1|6727|6725.7|6722.9|6731.1|6728|6722.4|6718.9|1093
1752136500000|2025-07-10 08:35:00|6725.4|6722.6|6715.4|6712.6|6726|6723.2|6713.7|6710.2|2073
1752136800000|2025-07-10 08:40:00|6715.7|6712.9|6710.4|6706.6|6715.7|6712.9|6709.4|6706.2|930
1752137100000|2025-07-10 08:45:00|6709.7|6706.9|6717.4|6714.6|6719.7|6716.9|6709.4|6705.6|570
1752137400000|2025-07-10 08:50:00|6716.4|6713.6|6715.3|6711.5|6718.4|6715.2|6711|6708.2|348
1752137700000|2025-07-10 08:55:00|6714.7|6711.9|6722|6719.2|6722.3|6719.2|6711.3|6708.5|441
1752138000000|2025-07-10 09:00:00|6723|6720.2|6726.3|6722.5|6728|6724.9|6718|6714.9|350
1752138300000|2025-07-10 09:05:00|6726|6723.2|6728.7|6725.9|6736.3|6733.2|6725|6722.2|339
1752138600000|2025-07-10 09:10:00|6728.3|6725.5|6727|6724.2|6732|6729.2|6727|6723.8|194
1752138900000|2025-07-10 09:15:00|6727.3|6724.5|6731.9|6729.1|6735.3|6732.2|6727|6723.2|230
1752139200000|2025-07-10 09:20:00|6731.6|6728.8|6731.9|6729.1|6734.6|6731.1|6728.9|6725.8|213
1752139500000|2025-07-10 09:25:00|6732.9|6730.1|6730.2|6726.4|6735.6|6732.3|6727.6|6724.1|189
1752139800000|2025-07-10 09:30:00|6729.6|6726.8|6730.2|6726.4|6734.9|6732.1|6722.6|6719.4|763
1752140100000|2025-07-10 09:35:00|6729.2|6725.9|6732.9|6730.1|6733.2|6730.1|6728.2|6725.4|188
1752140400000|2025-07-10 09:40:00|6733.2|6730.4|6730.2|6726.4|6733.9|6731.1|6722.5|6719.4|381
1752140700000|2025-07-10 09:45:00|6729.9|6727.1|6726.9|6724.1|6730.2|6727.1|6724.9|6721.4|205
1752141000000|2025-07-10 09:50:00|6726.5|6723.7|6719.5|6716.7|6726.5|6723.7|6717.2|6714.4|310
1752141300000|2025-07-10 09:55:00|6719.8|6716|6723.2|6719.4|6727.5|6724.7|6717.5|6714.4|491
1752141600000|2025-07-10 10:00:00|6722.8|6720|6720.8|6718|6726.2|6723|6718.8|6716|141
1752141900000|2025-07-10 10:05:00|6721.5|6717.7|6715.8|6713|6721.8|6718.7|6714.1|6710.7|210
1752142200000|2025-07-10 10:10:00|6716.1|6713.3|6719.4|6716.6|6721.4|6718.3|6715.4|6712.3|405
1752142500000|2025-07-10 10:15:00|6719.8|6717|6719.7|6716.9|6724.4|6721.6|6719.4|6716.6|82
1752142800000|2025-07-10 10:20:00|6719.4|6716.6|6724.4|6721.6|6727.4|6723.9|6719.4|6716.6|150
1752143100000|2025-07-10 10:25:00|6724.7|6720.9|6720.4|6716.6|6724.7|6721.6|6716.1|6713.3|179
1752143400000|2025-07-10 10:30:00|6719.7|6716.9|6718.7|6715.9|6721.2|6718.3|6717.7|6714.3|239
1752143700000|2025-07-10 10:35:00|6719.1|6716.3|6718|6714.2|6720.7|6717.3|6716|6712.9|181
1752144000000|2025-07-10 10:40:00|6717.7|6714.9|6732.4|6729.6|6733.4|6730.6|6717.7|6714.2|211
1752144300000|2025-07-10 10:45:00|6733.4|6729.9|6730.1|6727.3|6736.7|6733.6|6730.1|6726.9|238
1752144600000|2025-07-10 10:50:00|6729.7|6726.9|6730.4|6727.6|6732.4|6729.6|6728.7|6725.6|241
1752144900000|2025-07-10 10:55:00|6731|6727.2|6730|6727.2|6735|6731.9|6729|6726.2|149
1752145200000|2025-07-10 11:00:00|6730.3|6726.5|6718.6|6714.8|6731.3|6728.5|6717.6|6714.8|426
1752145500000|2025-07-10 11:05:00|6718.3|6715.5|6716|6713.2|6721.3|6718.5|6714.6|6711.2|595
1752145800000|2025-07-10 11:10:00|6716.3|6712.5|6708.6|6705.8|6718.3|6714.7|6706.6|6703.8|1271
1752146100000|2025-07-10 11:15:00|6708.9|6705.1|6709.6|6706.8|6712.9|6709.8|6706.9|6703.8|591
1752146400000|2025-07-10 11:20:00|6709.9|6706.1|6714.2|6711.4|6715.6|6712.8|6708.6|6705.1|599
1752146700000|2025-07-10 11:25:00|6714.9|6712.1|6723.9|6721.1|6723.9|6721.1|6714.9|6711.8|607
1752147000000|2025-07-10 11:30:00|6724.3|6721.5|6718.2|6714.4|6725.9|6723.1|6716.9|6713.4|289
1752147300000|2025-07-10 11:35:00|6717.5|6714.7|6708.5|6704.7|6781|6777.2|6684.5|6681.3|9309
1752147600000|2025-07-10 11:40:00|6708.8|6706|6702.8|6699|6715.8|6713|6700.1|6697.3|1913
1752147900000|2025-07-10 11:45:00|6702.5|6698.7|6676.4|6673.6|6702.5|6698.7|6663.1|6659.3|3605
1752148200000|2025-07-10 11:50:00|6677.4|6673.9|6689.8|6686|6690.1|6687|6672.7|6669.4|1779
1752148500000|2025-07-10 11:55:00|6689.5|6686.7|6680.5|6677.7|6691.1|6688|6671.1|6667.6|1020
1752148800000|2025-07-10 12:00:00|6680.8|6677|6695.1|6691.3|6696.4|6693.3|6678.8|6675.5|797
1752149100000|2025-07-10 12:05:00|6694.8|6692|6696.4|6693.6|6699.4|6696.3|6691.1|6688|1116
1752149400000|2025-07-10 12:10:00|6697.4|6694.6|6686.4|6683.6|6698.4|6694.6|6685.3|6681.9|719
1752149700000|2025-07-10 12:15:00|6686.7|6683.9|6692|6689.2|6696.7|6693.6|6678.6|6675.1|2515
1752150000000|2025-07-10 12:20:00|6692.7|6688.9|6705.4|6702.6|6707.4|6704.3|6691.3|6688.2|1171
1752150300000|2025-07-10 12:25:00|6706.1|6702.3|6703.3|6699.5|6707.9|6704.9|6696.7|6693.9|1940
1752150600000|2025-07-10 12:30:00|6703.7|6699.9|6706.3|6702.5|6707.6|6704.5|6699.3|6696.5|296
1752150900000|2025-07-10 12:35:00|6706|6703.2|6694.6|6691.8|6707.3|6704.5|6694.6|6691.8|576
1752151200000|2025-07-10 12:40:00|6693.9|6691.1|6695|6692.2|6696.6|6693.8|6685.9|6682.8|884
1752151500000|2025-07-10 12:45:00|6694.3|6691.5|6696.3|6692.5|6704|6700.5|6692.6|6689.5|1072
1752151800000|2025-07-10 12:50:00|6696|6693.5|6691.6|6688.8|6696.6|6693.5|6686.3|6683.5|635
1752152100000|2025-07-10 12:55:00|6691.3|6688.5|6699|6696.2|6700|6697.2|6687.9|6684.8|524
1752152400000|2025-07-10 13:00:00|6698.3|6695.5|6654.2|6651.4|6707.3|6704.5|6647.2|6642.1|6420
1752152700000|2025-07-10 13:05:00|6654.5|6650.4|6650.2|6647.4|6663.5|6660.2|6644.2|6641.4|3192
1752153000000|2025-07-10 13:10:00|6650.5|6646.7|6636.5|6633.7|6657.5|6654.7|6635.1|6631.7|2765
1752153300000|2025-07-10 13:15:00|6636.1|6632.7|6624.1|6620.3|6640.8|6637.7|6616.4|6613.3|3207
1752153600000|2025-07-10 13:20:00|6623.8|6621|6608.1|6605.3|6624.8|6621.6|6601.7|6598.9|2759
1752153900000|2025-07-10 13:25:00|6607.1|6604.3|6607.7|6603.9|6614.8|6611.3|6597.7|6593.9|2091
1752154200000|2025-07-10 13:30:00|6607.4|6603.6|6612.7|6609.9|6618.4|6615.6|6603.7|6600.9|4167
1752154500000|2025-07-10 13:35:00|6613.1|6610.3|6596|6593.2|6621.4|6618.6|6590.3|6587.2|4136
1752154800000|2025-07-10 13:40:00|6595.7|6592.9|6595.3|6592.5|6608.3|6604.9|6586.9|6584.1|2678
1752155100000|2025-07-10 13:45:00|6595.7|6592.9|6593.7|6590.9|6605.3|6602.2|6593.7|6590.9|1229
1752155400000|2025-07-10 13:50:00|6593.3|6590.5|6608|6605.2|6610|6606.9|6588.7|6585.9|2815
1752155700000|2025-07-10 13:55:00|6607.7|6604.9|6610.4|6607.6|6625.4|6622.3|6605.7|6602.6|2632
1752156000000|2025-07-10 14:00:00|6610|6606.6|6614.4|6611.6|6621.7|6618.6|6609|6605.6|1493
1752156300000|2025-07-10 14:05:00|6614|6611.2|6634.4|6631.6|6638.4|6635.3|6614|6610.6|3456
1752156600000|2025-07-10 14:10:00|6634.7|6631.9|6644|6641.2|6655.7|6652.6|6634.1|6631.3|3335
1752156900000|2025-07-10 14:15:00|6643.7|6640.9|6636|6633.2|6644.4|6641.6|6630.4|6627.2|1660
1752157200000|2025-07-10 14:20:00|6636.1|6633.3|6641|6638.2|6644.3|6641.2|6633|6630.2|746
1752157500000|2025-07-10 14:25:00|6640.3|6637.5|6631.3|6628.5|6644.3|6641.5|6629.6|6625.8|1565
1752157800000|2025-07-10 14:30:00|6632.4|6628.6|6630.3|6627.5|6638.3|6635.5|6629|6625.8|1627
1752158100000|2025-07-10 14:35:00|6630.6|6626.8|6635.3|6632.5|6646.7|6643.2|6629.3|6626.2|1309
1752158400000|2025-07-10 14:40:00|6635.6|6632.8|6623.9|6621.1|6637.6|6634.8|6615.9|6612.4|1813
1752158700000|2025-07-10 14:45:00|6623.6|6620.8|6616.2|6613.4|6630.6|6627.4|6615.8|6612.7|1403
1752159000000|2025-07-10 14:50:00|6615.2|6611.4|6615.5|6612.7|6618.2|6615|6610.5|6607.7|1232
1752159300000|2025-07-10 14:55:00|6615.2|6612.4|6627.9|6625.1|6629.9|6626.7|6612.2|6609.4|1602
1752159600000|2025-07-10 15:00:00|6627.5|6624.7|6628.2|6624.4|6633.9|6630.4|6623.5|6620.7|1603
1752159900000|2025-07-10 15:05:00|6627.9|6625.1|6623.2|6619.4|6634.2|6631.1|6619.8|6616.7|1433
1752160200000|2025-07-10 15:10:00|6622.5|6619.7|6630.8|6627|6632.8|6630|6621.9|6618.4|1246
1752160500000|2025-07-10 15:15:00|6629.8|6626.7|6627.5|6624.7|6638.2|6635.1|6624.2|6621|999
1752160800000|2025-07-10 15:20:00|6627.2|6624.4|6624.2|6620.4|6633.2|6629.7|6621.5|6618.4|2174
1752161100000|2025-07-10 15:25:00|6623.5|6620.7|6606.2|6603.4|6624.9|6622.1|6604.2|6601.4|1943
1752161400000|2025-07-10 15:30:00|6605.2|6602.4|6605.8|6603|6615.2|6611.7|6597.8|6594|2732
1752161700000|2025-07-10 15:35:00|6605.5|6602.7|6610.2|6607.4|6613.2|6609.7|6604.5|6601.7|972
1752162000000|2025-07-10 15:40:00|6610.8|6607|6604.8|6602|6611.2|6608|6603.2|6600|1301
1752162300000|2025-07-10 15:45:00|6605.1|6602.3|6594.4|6591.6|6607.1|6604.3|6591.4|6588.6|1035
1752162600000|2025-07-10 15:50:00|6595.4|6591.3|6584.4|6581.6|6596.4|6593.6|6580.7|6577.2|1633
1752162900000|2025-07-10 15:55:00|6584.7|6581.9|6589.7|6586.9|6593|6589.9|6581.4|6578.6|1655
1752163200000|2025-07-10 16:00:00|6590|6587.2|6592|6589.2|6598|6595.2|6588.7|6585.9|822
1752163500000|2025-07-10 16:05:00|6592.4|6589.6|6616|6612.2|6619.7|6616.9|6592.4|6589.6|1972
1752163800000|2025-07-10 16:10:00|6615.7|6612.9|6617.7|6614.9|6622.4|6618.9|6611.7|6608.6|974
1752164100000|2025-07-10 16:15:00|6618.4|6614.6|6618.7|6615.9|6620.9|6617.6|6615.7|6612.9|631
1752164400000|2025-07-10 16:20:00|6619|6615.2|6615.3|6612.5|6622.3|6619.2|6610.6|6607.3|2821
1752164700000|2025-07-10 16:25:00|6614.9|6612.1|6606.3|6603.5|6614.9|6612.1|6603.3|6599.8|787
1752165000000|2025-07-10 16:30:00|6606.6|6602.8|6603.6|6600.8|6607.9|6604.8|6599.6|6596.4|1291
1752165300000|2025-07-10 16:35:00|6603.2|6600.4|6602.6|6599.8|6605.2|6602.1|6599.9|6597.1|721
1752165600000|2025-07-10 16:40:00|6602.9|6600.1|6591.9|6589.1|6603.6|6600.1|6591.5|6587.7|1034
1752165900000|2025-07-10 16:45:00|6592.5|6588.7|6598.8|6596|6600.5|6597.7|6590.9|6587.7|966
1752166200000|2025-07-10 16:50:00|6598.5|6595.7|6600.8|6598|6601.8|6599|6597.2|6594.4|1406
1752166500000|2025-07-10 16:55:00|6600.2|6597.4|6597.8|6595|6601.2|6598.4|6594.2|6591.4|569
1752166800000|2025-07-10 17:00:00|6597.5|6594.7|6594.8|6592|6598.1|6595.3|6590.1|6587.3|767
1752167100000|2025-07-10 17:05:00|6595.5|6592.7|6591.4|6588.6|6598.8|6595.3|6589.5|6586.3|1040
1752167400000|2025-07-10 17:10:00|6590.8|6588|6601.8|6599|6604.1|6601.3|6590.4|6587.6|1560
1752167700000|2025-07-10 17:15:00|6601.1|6598.3|6603.1|6600.3|6604.4|6601.3|6599.4|6596.3|1154
1752168000000|2025-07-10 17:20:00|6603.8|6600|6593.7|6590.9|6604.1|6601|6591.4|6588.6|1850
1752168300000|2025-07-10 17:25:00|6594.4|6590.6|6594.7|6591.9|6597.7|6594.9|6591.7|6588.9|1276
1752168600000|2025-07-10 17:30:00|6595|6590.9|6592.4|6589.6|6596|6593.2|6587.4|6584.2|1351
1752168900000|2025-07-10 17:35:00|6593|6589.2|6591.7|6588.9|6594|6590.9|6587|6583.9|1227
1752169200000|2025-07-10 17:40:00|6591.3|6588.5|6593.8|6591|6597|6594.2|6591|6587.9|1402
1752169500000|2025-07-10 17:45:00|6593|6590.2|6591|6588.2|6594|6591.2|6589.3|6586.2|1142
1752169800000|2025-07-10 17:50:00|6590.6|6587.8|6579.9|6577.1|6591|6587.9|6577.3|6574.2|2250
1752170100000|2025-07-10 17:55:00|6578.9|6576.1|6585.9|6583.1|6588.6|6585.1|6578.6|6575.8|1638
1752170400000|2025-07-10 18:00:00|6586.3|6583.5|6583.9|6581.1|6594.6|6591.8|6581.9|6579.1|1669
1752170700000|2025-07-10 18:05:00|6583.6|6580.1|6590.3|6587.5|6590.9|6588.1|6582.9|6579.8|2318
1752171000000|2025-07-10 18:10:00|6589.9|6586.5|6578.9|6576.1|6592.3|6589.5|6573.6|6570.4|2766
1752171300000|2025-07-10 18:15:00|6579.2|6576.4|6581.9|6579.1|6582.6|6579.8|6573.5|6570.7|2402
1752171600000|2025-07-10 18:20:00|6582.2|6579.4|6580.2|6576.4|6588.6|6585.8|6579.2|6576.1|2125
1752171900000|2025-07-10 18:25:00|6579.9|6577.1|6582.5|6579.7|6585.5|6582.7|6569.5|6566.4|9825
1752172200000|2025-07-10 18:30:00|6583.2|6580.4|6593.2|6590.4|6593.8|6590.4|6581.5|6578.4|2655
1752172500000|2025-07-10 18:35:00|6592.8|6590|6607.2|6604.4|6607.5|6604.7|6592.5|6589.7|815
1752172800000|2025-07-10 18:40:00|6607.5|6604.7|6613.8|6611|6615|6611.7|6606.2|6603.1|757
1752173100000|2025-07-10 18:45:00|6613.2|6610.4|6607.2|6604.4|6613.2|6610.4|6605.5|6602.7|485
1752173400000|2025-07-10 18:50:00|6607.5|6604.7|6604.8|6601|6607.5|6604.7|6602.5|6599.7|598
1752173700000|2025-07-10 18:55:00|6604.2|6601.4|6605.8|6602|6606.8|6604|6603.2|6600|431
1752174000000|2025-07-10 19:00:00|6605.5|6602.7|6608.8|6606|6609.1|6606|6601.8|6598.3|449
1752174300000|2025-07-10 19:05:00|6609.5|6605.7|6608.1|6605.3|6609.8|6607|6606.5|6603.7|905
1752174600000|2025-07-10 19:10:00|6607.8|6605|6609.8|6607|6610.8|6608|6607.1|6604.3|339
1752174900000|2025-07-10 19:15:00|6609.5|6606.7|6608.5|6605.7|6610.8|6607|6606.8|6604|372
1752175200000|2025-07-10 19:20:00|6609.1|6605.3|6607.8|6604|6610|6606.7|6606.5|6603|280
1752175500000|2025-07-10 19:25:00|6607.1|6604.3|6613.4|6610.6|6613.4|6610.6|6606.8|6603.7|466
1752175800000|2025-07-10 19:30:00|6613.1|6610.3|6611.4|6608.6|6613.4|6610.6|6610.1|6607|260
1752176100000|2025-07-10 19:35:00|6612.1|6608.3|6609.1|6605.3|6612.6|6609.3|6608.1|6605|240
1752176400000|2025-07-10 19:40:00|6608.8|6606|6609.1|6606.3|6610.8|6607.6|6605.8|6603|220
1752176700000|2025-07-10 19:45:00|6609.4|6606.6|6608.1|6605.3|6610.4|6607.3|6606.1|6602.8|235
1752177000000|2025-07-10 19:50:00|6607.7|6604.9|6609|6606.2|6609.4|6606.3|6605.7|6602.3|326
1752177300000|2025-07-10 19:55:00|6609.4|6606.6|6610.7|6607.9|6612.4|6609.6|6607|6603.9|369
1752177600000|2025-07-10 20:00:00|6611.1|6608.3|6609|6606.2|6611.7|6608.9|6607|6604.2|301
1752177900000|2025-07-10 20:05:00|6609.3|6606.5|6609.3|6606.5|6611.7|6608.2|6608.7|6605.9|362
1752178200000|2025-07-10 20:10:00|6610|6606.2|6608|6605.2|6610|6606.5|6607.3|6604.2|129
1752178500000|2025-07-10 20:15:00|6608.3|6605.5|6609|6606.2|6610.3|6607.5|6607.3|6604.2|224
1752178800000|2025-07-10 20:20:00|6608.7|6605.9|6607|6604.2|6609.6|6606.2|6606.6|6603.8|226
1752179100000|2025-07-10 20:25:00|6607.6|6603.8|6604.6|6601.8|6609.6|6605.8|6604.3|6601.5|205
1752179400000|2025-07-10 20:30:00|6604.3|6601.5|6608|6604.2|6608.3|6605.2|6602|6598.8|367
1752179700000|2025-07-10 20:35:00|6608.3|6604.5|6606.3|6603.5|6609.3|6605.7|6605.9|6603.1|61
1752180000000|2025-07-10 20:40:00|6605.9|6603.1|6608.3|6605.5|6610|6607.2|6604.6|6601.5|1111
1752180300000|2025-07-10 20:45:00|6608|6605.2|6605.6|6602.8|6609.3|6606.2|6604.6|6601.1|236
1752180600000|2025-07-10 20:50:00|6604.2|6601.8|6603.6|6600.8|6605.6|6602.5|6600.6|6597.5|138
1752180900000|2025-07-10 20:55:00|6604.3|6600.5|6605.6|6602.8|6607.1|6603.8|6603.6|6600.1|192
1752184800000|2025-07-10 22:00:00|6607.4|6604.6|6613.4|6610.6|6615.4|6612.3|6607.4|6604.6|128
1752185100000|2025-07-10 22:05:00|6613.7|6609.9|6610.4|6607.6|6613.7|6610.9|6610.4|6606.9|50
1752185400000|2025-07-10 22:10:00|6610.7|6606.9|6607.7|6603.9|6610.7|6606.9|6607|6603.5|116
1752185700000|2025-07-10 22:15:00|6608|6604.2|6605.7|6602.9|6610|6606.2|6605.7|6602.5|114
1752186000000|2025-07-10 22:20:00|6606.3|6603.5|6606.7|6602.9|6607|6603.9|6605.2|6601.9|18
1752186300000|2025-07-10 22:25:00|6606.3|6603.5|6606|6603.2|6606.7|6603.5|6605.3|6601.9|22
1752186600000|2025-07-10 22:30:00|6606.6|6602.8|6608|6605.2|6608.6|6605.5|6606|6602.8|55
1752186900000|2025-07-10 22:35:00|6608.6|6604.8|6606.9|6604.1|6608.6|6605.8|6606.9|6603.8|14
1752187200000|2025-07-10 22:40:00|6607.3|6603.5|6605.9|6603.1|6607.3|6603.8|6605.9|6603.1|4
1752187500000|2025-07-10 22:45:00|6606.3|6603.5|6605.9|6603.1|6606.6|6603.5|6605.9|6602.8|7
1752187800000|2025-07-10 22:50:00|6606.2|6602.4|6606.9|6604.1|6607.2|6604.1|6605.7|6602.4|10
1752188100000|2025-07-10 22:55:00|6607.2|6603.4|6607.6|6603.8|6608.2|6604.4|6606.9|6603.4|7
1752188400000|2025-07-10 23:00:00|6606.9|6604.1|6607.9|6605.1|6607.9|6605.1|6606.9|6603.8|5
1752188700000|2025-07-10 23:05:00|6608.5|6604.7|6608.9|6606.1|6609.2|6606.1|6607.9|6604.7|41
1752189000000|2025-07-10 23:10:00|6608.5|6605.7|6608.5|6604.7|6608.9|6606.1|6607.8|6604.7|26
1752189300000|2025-07-10 23:15:00|6608.2|6604.4|6607.5|6603.7|6608.2|6604.4|6606.8|6603.4|12
1752189600000|2025-07-10 23:20:00|6607.8|6604.7|6606.8|6604|6607.8|6604.7|6606.8|6603.3|7
1752189900000|2025-07-10 23:25:00|6607.1|6603.3|6605.5|6602.7|6607.5|6604|6605.5|6602.4|15
1752190200000|2025-07-10 23:30:00|6605.8|6602|6604.5|6600.7|6605.8|6602|6603.5|6600.3|23
1752190500000|2025-07-10 23:35:00|6604.1|6601.3|6604.1|6600.3|6604.8|6601.3|6603.8|6600|23
1752190800000|2025-07-10 23:40:00|6603.1|6599.3|6599.4|6595.6|6603.1|6599.3|6596.4|6593.3|157
1752191100000|2025-07-10 23:45:00|6599.1|6596.3|6600.4|6596.6|6600.4|6597.3|6597.4|6594|36
1752191400000|2025-07-10 23:50:00|6600.1|6596.3|6601.1|6598.3|6601.1|6598.3|6599.7|6596.3|23
1752191700000|2025-07-10 23:55:00|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|15
1752192000000|2025-07-11 00:00:00|6600.7|6596.9|6609.1|6606.3|6610.6|6607.3|6598.4|6595.3|642
1752192300000|2025-07-11 00:05:00|6608.4|6605.6|6609|6605.2|6609.4|6606.2|6602|6598.9|191
1752192600000|2025-07-11 00:10:00|6609.4|6605.6|6603.7|6600.9|6610.4|6607.2|6603.7|6600.9|86
1752192900000|2025-07-11 00:15:00|6604|6601.2|6603.7|6600.9|6608.7|6604.9|6599.7|6596.2|115
1752193200000|2025-07-11 00:20:00|6604|6600.2|6595.3|6591.5|6604|6600.9|6593.7|6590.5|145
1752193500000|2025-07-11 00:25:00|6595|6592.2|6598|6594.2|6600.6|6597.5|6592.6|6589.2|183
1752193800000|2025-07-11 00:30:00|6597.6|6593.8|6600.3|6596.5|6603.6|6599.2|6594|6591.2|287
1752194100000|2025-07-11 00:35:00|6600|6597.2|6600.6|6597.8|6601.3|6598.2|6595.6|6592.5|161
1752194400000|2025-07-11 00:40:00|6601|6598.2|6599.3|6596.5|6601.6|6598.5|6598|6594.8|56
1752194700000|2025-07-11 00:45:00|6599.6|6595.8|6607.3|6603.5|6607.3|6604.5|6596.9|6593.8|106
1752195000000|2025-07-11 00:50:00|6606.9|6604.1|6602.6|6598.8|6609.9|6606.8|6602.3|6598.8|104
1752195300000|2025-07-11 00:55:00|6603.6|6599.8|6586.6|6583.8|6609.2|6606.1|6584.6|6581.1|558
1752195600000|2025-07-11 01:00:00|6586.9|6583.1|6592.5|6589.7|6595.9|6592.8|6582.2|6579.1|485
1752195900000|2025-07-11 01:05:00|6593.2|6589.4|6603.5|6600.7|6604.2|6600.7|6591.5|6588.4|242
1752196200000|2025-07-11 01:10:00|6603.2|6600.4|6601.2|6597.4|6606.9|6603.7|6599.2|6596.1|265
1752196500000|2025-07-11 01:15:00|6600.9|6598.1|6604.8|6602|6609.2|6606.1|6600.9|6597.7|162
1752196800000|2025-07-11 01:20:00|6605.2|6601.4|6607.5|6604.7|6611.5|6608.4|6603.8|6600|167
1752197100000|2025-07-11 01:25:00|6607.8|6604|6619.1|6615.3|6620.1|6617|6606.5|6603.7|351
1752197400000|2025-07-11 01:30:00|6618.8|6616|6623.5|6619.7|6627.5|6624.3|6618.8|6616|267
1752197700000|2025-07-11 01:35:00|6622.8|6620|6626.1|6622.3|6627.5|6624|6621.8|6618.7|112
1752198000000|2025-07-11 01:40:00|6625.5|6622.7|6624.8|6622|6630.1|6627.3|6622.8|6620|164
1752198300000|2025-07-11 01:45:00|6625.1|6621.3|6625.1|6621.3|6626.1|6623|6621.8|6619|76
1752198600000|2025-07-11 01:50:00|6624.4|6621.6|6624.7|6621.9|6625.1|6622|6621.4|6618.3|84
1752198900000|2025-07-11 01:55:00|6625.1|6621.3|6626.7|6623.9|6627.7|6624.6|6623.4|6620.3|140
1752199200000|2025-07-11 02:00:00|6627.1|6623.3|6622.7|6619.9|6629.1|6625.9|6622.1|6618.9|124
1752199500000|2025-07-11 02:05:00|6623.4|6619.6|6623.7|6620.9|6624.4|6621.2|6621.7|6618.4|55
1752199800000|2025-07-11 02:10:00|6623|6620.2|6621.7|6618.9|6625.4|6621.9|6621|6617.9|101
1752200100000|2025-07-11 02:15:00|6622.4|6619.6|6617|6614.2|6623.7|6620.6|6617|6614.2|81
1752200400000|2025-07-11 02:20:00|6617.7|6613.9|6618.7|6615.9|6619|6615.9|6616|6612.9|72
1752200700000|2025-07-11 02:25:00|6618.3|6615.5|6614.7|6611.9|6618.7|6615.9|6611.3|6608.2|190
1752201000000|2025-07-11 02:30:00|6615|6611.2|6617.6|6614.8|6620|6616.8|6613.6|6610.2|126
1752201300000|2025-07-11 02:35:00|6618|6614.2|6605.6|6602.8|6618|6614.5|6605.6|6602.2|99
1752201600000|2025-07-11 02:40:00|6606|6602.2|6610.6|6607.8|6612|6609.2|6604.5|6601.5|85
1752201900000|2025-07-11 02:45:00|6610.9|6607.1|6607.9|6605.1|6610.9|6607.8|6607.3|6604.1|49
1752202200000|2025-07-11 02:50:00|6608.3|6604.5|6606.2|6602.4|6608.3|6605.5|6605.6|6602.4|68
1752202500000|2025-07-11 02:55:00|6605.9|6603.1|6604.6|6600.8|6606.9|6603.8|6602.9|6599.6|38
1752202800000|2025-07-11 03:00:00|6603.2|6600.4|6599.2|6596.4|6604.6|6601.4|6598.9|6596.1|104
1752203100000|2025-07-11 03:05:00|6599.9|6596.1|6601.9|6599.1|6602.2|6599.4|6595.2|6592.4|107
1752203400000|2025-07-11 03:10:00|6601.5|6598.7|6599.9|6596.1|6602.2|6599.4|6598.5|6595.4|47
1752203700000|2025-07-11 03:15:00|6599.5|6596.7|6602.5|6599.7|6604|6600.7|6599.2|6595.7|47
1752204000000|2025-07-11 03:20:00|6603.2|6600.4|6605.5|6602.7|6606.8|6604|6603.2|6600|35
1752204300000|2025-07-11 03:25:00|6605.8|6603|6611.1|6608.3|6612.2|6609.4|6605.8|6603|123
1752204600000|2025-07-11 03:30:00|6611.5|6607.7|6606.5|6602.7|6611.5|6608.3|6603.8|6601|130
1752204900000|2025-07-11 03:35:00|6605.8|6603|6604.1|6601.3|6607.1|6604.3|6603.8|6600.3|24
1752205200000|2025-07-11 03:40:00|6604.5|6601.7|6606.1|6603.3|6606.4|6603.3|6603.4|6600.3|58
1752205500000|2025-07-11 03:45:00|6607.1|6604.3|6607.1|6603.3|6609.6|6606.3|6606.1|6603|47
1752205800000|2025-07-11 03:50:00|6606.8|6603|6603.4|6600.6|6607.4|6604.3|6603.4|6600.3|14
1752206100000|2025-07-11 03:55:00|6603.1|6600.3|6604.1|6601.3|6604.4|6601.6|6602.7|6599.6|24
1752206400000|2025-07-11 04:00:00|6604.4|6601.6|6601.1|6598.3|6606.7|6603.9|6601.1|6597.9|80
1752206700000|2025-07-11 04:05:00|6600.7|6597.9|6593|6590.2|6600.7|6597.9|6593|6590.2|104
1752207000000|2025-07-11 04:10:00|6593.4|6590.6|6594|6591.2|6594.7|6591.6|6591|6588.2|71
1752207300000|2025-07-11 04:15:00|6593.7|6590.9|6597|6594.2|6597.3|6594.2|6593|6590.2|52
1752207600000|2025-07-11 04:20:00|6597.3|6593.5|6594.7|6591.9|6597.3|6593.9|6594|6591.2|33
1752207900000|2025-07-11 04:25:00|6594|6591.2|6593.6|6590.8|6595.3|6592.2|6592|6588.8|231
1752208200000|2025-07-11 04:30:00|6594|6590.2|6594.6|6591.8|6595|6591.8|6592.3|6589.5|32
1752208500000|2025-07-11 04:35:00|6595|6591.2|6593.6|6590.8|6595.3|6592.2|6592.6|6589.5|126
1752208800000|2025-07-11 04:40:00|6593.3|6590.5|6589.6|6585.8|6593.3|6590.5|6585.6|6582.5|271
1752209100000|2025-07-11 04:45:00|6588.6|6585.5|6588.9|6585.1|6589.9|6586.8|6585.9|6583.1|125
1752209400000|2025-07-11 04:50:00|6588.3|6585.5|6588.9|6586.1|6590.3|6587.5|6587.9|6584.8|57
1752209700000|2025-07-11 04:55:00|6589.2|6585.4|6587.9|6585.1|6589.2|6586.1|6586.9|6583.8|88
1752210000000|2025-07-11 05:00:00|6588.2|6584.4|6590.9|6588.1|6591.2|6588.1|6587.9|6584.4|48
1752210300000|2025-07-11 05:05:00|6591.2|6588.4|6588.5|6585.7|6593.2|6589.7|6588.5|6585.4|61
1752210600000|2025-07-11 05:10:00|6589.2|6585.4|6591.9|6589.1|6593.2|6589.9|6588.2|6585.2|38
1752210900000|2025-07-11 05:15:00|6592.2|6589.4|6594.2|6591.4|6594.2|6591.4|6589.5|6586.4|236
1752211200000|2025-07-11 05:20:00|6593.8|6590|6602.8|6599|6603.2|6600.4|6592.5|6589.7|176
1752211500000|2025-07-11 05:25:00|6602.5|6599.7|6611.8|6609|6612.2|6609|6602.5|6599.7|189
1752211800000|2025-07-11 05:30:00|6612.2|6608.4|6606.1|6603.3|6612.3|6609|6606.1|6603.3|85
1752212100000|2025-07-11 05:35:00|6605.1|6602.3|6607.8|6605|6612.1|6609|6604.5|6601.3|117
1752212400000|2025-07-11 05:40:00|6608.5|6604.7|6605.8|6603|6609.1|6606|6605.6|6602.3|44
1752212700000|2025-07-11 05:45:00|6606.1|6602.3|6607.8|6605|6610.1|6607|6602.8|6599.6|120
1752213000000|2025-07-11 05:50:00|6607.4|6603.6|6606.1|6602.3|6607.4|6604|6602.8|6599|87
1752213300000|2025-07-11 05:55:00|6605.4|6602.6|6602.1|6598.3|6607.1|6603.9|6598.7|6595.6|147
1752213600000|2025-07-11 06:00:00|6602.4|6599.3|6605.1|6601.3|6606.1|6602.9|6600.7|6597.3|141
1752213900000|2025-07-11 06:05:00|6604.4|6601.6|6603.7|6600.9|6605.1|6601.9|6600.7|6597.6|57
1752214200000|2025-07-11 06:10:00|6604|6600.2|6602|6598.2|6605|6601.9|6600|6596.9|35
1752214500000|2025-07-11 06:15:00|6601.7|6598.9|6619.7|6616.9|6620|6616.9|6601.7|6598.2|262
1752214800000|2025-07-11 06:20:00|6620|6616.2|6631.3|6627.5|6634|6630.5|6619|6615.9|585
1752215100000|2025-07-11 06:25:00|6630.7|6627.9|6632.3|6629.5|6634.3|6631.2|6630.3|6627.2|200
1752215400000|2025-07-11 06:30:00|6633|6630.2|6632|6629.2|6633.3|6630.2|6628.3|6625.2|203
1752215700000|2025-07-11 06:35:00|6632.3|6628.5|6629.3|6626.5|6636.3|6633.5|6629.3|6626|255
1752216000000|2025-07-11 06:40:00|6629|6626.2|6625.9|6623.1|6629.3|6626.5|6623|6619.5|246
1752216300000|2025-07-11 06:45:00|6626.3|6622.5|6625.9|6623.1|6627.3|6624.1|6622.6|6619.8|105
1752216600000|2025-07-11 06:50:00|6626.3|6623.5|6623.3|6619.5|6627.6|6624.1|6622.3|6619.1|87
1752216900000|2025-07-11 06:55:00|6622.3|6619.1|6624.9|6622.1|6628.9|6625.1|6620.9|6617.8|193
1752217200000|2025-07-11 07:00:00|6625.2|6621.4|6609.9|6606.1|6625.2|6621.4|6608.9|6606.1|480
1752217500000|2025-07-11 07:05:00|6609.2|6606.4|6611.9|6609.1|6614.9|6611.7|6606.9|6603.4|305
1752217800000|2025-07-11 07:10:00|6612.2|6608.4|6609.5|6606.7|6613|6610.1|6608.2|6605.4|116
1752218100000|2025-07-11 07:15:00|6609.9|6607.1|6611.9|6609.1|6613.9|6610.7|6608.5|6605.4|144
1752218400000|2025-07-11 07:20:00|6612.2|6609.4|6612.2|6609.4|6615.5|6612.7|6609.5|6606|248
1752218700000|2025-07-11 07:25:00|6612.5|6609.7|6615.2|6612.4|6620.5|6617.7|6612.2|6609.4|177
1752219000000|2025-07-11 07:30:00|6615.5|6612.7|6627.5|6624.7|6629.3|6626.3|6613.2|6610|583
1752219300000|2025-07-11 07:35:00|6627.1|6624.3|6617.5|6614.7|6627.1|6624.3|6609.8|6607|353
1752219600000|2025-07-11 07:40:00|6617.8|6614|6623.4|6619.6|6623.8|6621|6616.5|6613.7|240
1752219900000|2025-07-11 07:45:00|6623.1|6619.3|6620.4|6617.6|6624.4|6621|6617.8|6614.6|106
1752220200000|2025-07-11 07:50:00|6620.8|6617|6606.1|6603.3|6620.8|6617.6|6605.1|6601.6|490
1752220500000|2025-07-11 07:55:00|6606.4|6602.6|6601.4|6597.6|6607.1|6604.3|6597.7|6594.3|304
1752220800000|2025-07-11 08:00:00|6601.1|6598.3|6596.7|6592.9|6612.7|6609.3|6594.7|6591.8|1261
1752221100000|2025-07-11 08:05:00|6596.1|6593.3|6591.7|6588.9|6604.4|6600.6|6589.7|6586.9|539
1752221400000|2025-07-11 08:10:00|6592.7|6589.9|6604.4|6600.6|6606.5|6603.2|6591.4|6587.9|337
1752221700000|2025-07-11 08:15:00|6605|6601.6|6611.4|6608.6|6612.7|6609.6|6596|6592.9|341
1752222000000|2025-07-11 08:20:00|6612|6608.2|6615|6611.2|6618.4|6615.6|6609.3|6606.5|394
1752222300000|2025-07-11 08:25:00|6614.7|6610.9|6614.3|6610.5|6619|6616.2|6607.7|6604.5|341
1752222600000|2025-07-11 08:30:00|6614|6611.2|6606.3|6603.5|6620|6616.2|6604.3|6600.8|397
1752222900000|2025-07-11 08:35:00|6607|6603.2|6603.6|6599.8|6609.6|6605.8|6596.6|6593.2|281
1752223200000|2025-07-11 08:40:00|6603|6600.2|6602.6|6599.8|6605|6602.2|6597.6|6594.5|181
1752223500000|2025-07-11 08:45:00|6603|6598.8|6585.3|6581.5|6603|6599.8|6582.9|6580.1|584
1752223800000|2025-07-11 08:50:00|6584.9|6582.1|6572.6|6568.8|6588.6|6585.5|6571.3|6568|1182
1752224100000|2025-07-11 08:55:00|6571.9|6568.1|6577.9|6575.1|6580.6|6577.1|6570.9|6568.1|342
1752224400000|2025-07-11 09:00:00|6578.6|6574.8|6577.9|6575.1|6589.3|6586.1|6577.6|6574.4|518
1752224700000|2025-07-11 09:05:00|6577.6|6574.8|6584.6|6581.8|6587.9|6584.8|6575.7|6572.1|261
1752225000000|2025-07-11 09:10:00|6584.9|6581.1|6581.5|6577.7|6584.9|6582.1|6578.6|6575.8|169
1752225300000|2025-07-11 09:15:00|6581.9|6578.1|6580.5|6576.7|6584.9|6582.1|6578.2|6574.7|143
1752225600000|2025-07-11 09:20:00|6579.9|6577.1|6580.5|6576.7|6582.7|6579.4|6576.9|6573.7|234
1752225900000|2025-07-11 09:25:00|6580.2|6577.4|6581.5|6578.7|6585.5|6581.7|6576.5|6573.4|239
1752226200000|2025-07-11 09:30:00|6581.8|6578|6589.8|6587|6590.8|6588|6573.5|6570.4|592
1752226500000|2025-07-11 09:35:00|6590.2|6586.4|6589.8|6587|6595.2|6591.4|6582.8|6579.7|292
1752226800000|2025-07-11 09:40:00|6590.8|6587.3|6593.8|6591|6605.5|6602.3|6590.1|6586.7|661
1752227100000|2025-07-11 09:45:00|6594.1|6590.3|6597.8|6595|6600.5|6597.2|6593.1|6590|292
1752227400000|2025-07-11 09:50:00|6598.5|6594.7|6601.1|6598.3|6601.4|6598.3|6594.1|6591|140
1752227700000|2025-07-11 09:55:00|6600.4|6597.6|6594.8|6592|6606.1|6603|6593.4|6589.6|397
1752228000000|2025-07-11 10:00:00|6595.1|6591.3|6602.1|6598.3|6606.4|6603.3|6592.1|6589|395
1752228300000|2025-07-11 10:05:00|6602.4|6598.6|6595.4|6591.6|6606.4|6603.6|6591.7|6588.3|283
1752228600000|2025-07-11 10:10:00|6595.1|6592.3|6599.7|6596.9|6603.7|6600.6|6592.7|6589.6|164
1752228900000|2025-07-11 10:15:00|6600.4|6596.6|6607|6603.2|6609.7|6606.9|6599.7|6596.6|269
1752229200000|2025-07-11 10:20:00|6606.4|6603.6|6616.4|6613.6|6618|6615.2|6605.7|6602.9|398
1752229500000|2025-07-11 10:25:00|6616.7|6612.9|6615.7|6611.9|6622.3|6619.5|6612|6609.2|516
1752229800000|2025-07-11 10:30:00|6615.3|6612.5|6617|6614.2|6618|6615.2|6610|6606.9|380
1752230100000|2025-07-11 10:35:00|6617.3|6613.5|6625.3|6621.5|6625.5|6622.5|6616|6612.9|583
1752230400000|2025-07-11 10:40:00|6624.6|6621.8|6617.6|6614.8|6625|6621.8|6617.6|6614.8|157
1752230700000|2025-07-11 10:45:00|6618.3|6614.5|6615.3|6611.5|6619.6|6616.2|6611.3|6607.8|366
1752231000000|2025-07-11 10:50:00|6615.6|6611.8|6611.6|6607.8|6616.6|6613.5|6610.6|6607.2|200
1752231300000|2025-07-11 10:55:00|6611.3|6608.5|6614.6|6611.8|6617.6|6614.5|6610.3|6607.5|116
1752231600000|2025-07-11 11:00:00|6613.3|6610.5|6619.2|6615.4|6619.2|6616.1|6610.3|6607.5|105
1752231900000|2025-07-11 11:05:00|6618.9|6616.1|6619.2|6616.4|6624.9|6621.4|6617.2|6614.4|181
1752232200000|2025-07-11 11:10:00|6619.9|6616.1|6622.6|6618.8|6624.6|6621.4|6616.9|6613.6|508
1752232500000|2025-07-11 11:15:00|6621.9|6619.1|6631.9|6629.1|6632.5|6629.4|6619.2|6615.8|470
1752232800000|2025-07-11 11:20:00|6631.5|6628.7|6636.2|6633.4|6637.2|6634.4|6628.9|6625.7|602
1752233100000|2025-07-11 11:25:00|6636.8|6633|6639.8|6636|6639.8|6637|6635.5|6632.4|297
1752233400000|2025-07-11 11:30:00|6640.2|6636.4|6646.2|6643.4|6648.8|6645.7|6637.8|6634.7|695
1752233700000|2025-07-11 11:35:00|6645.8|6643|6648.5|6645.7|6652.5|6649|6644.2|6640.9|620
1752234000000|2025-07-11 11:40:00|6648.8|6645|6644.5|6641.7|6650.3|6647|6642.8|6639.5|664
1752234300000|2025-07-11 11:45:00|6644.8|6641|6648.8|6646|6650.1|6647.3|6639.1|6636|615
1752234600000|2025-07-11 11:50:00|6649.1|6645.3|6655.8|6653|6656.8|6654|6646.8|6644|643
1752234900000|2025-07-11 11:55:00|6655.4|6652.6|6664.1|6660.3|6669.4|6665.9|6653.8|6651|1638
1752235200000|2025-07-11 12:00:00|6663.7|6659.9|6654.7|6651.9|6665.1|6661.9|6652.7|6649.9|775
1752235500000|2025-07-11 12:05:00|6654.4|6651.6|6651.7|6648.9|6655.7|6652.6|6647.7|6644.9|304
1752235800000|2025-07-11 12:10:00|6652|6649.2|6657.4|6654.6|6659.7|6656.2|6651.7|6648.6|364
1752236100000|2025-07-11 12:15:00|6656.7|6653.6|6653.7|6650.9|6660.4|6657.6|6652.7|6649.9|444
1752236400000|2025-07-11 12:20:00|6653.4|6650.6|6650|6646.2|6655|6652.2|6647.7|6644.2|344
1752236700000|2025-07-11 12:25:00|6649.7|6646.9|6643|6640.2|6650|6647.2|6637.7|6634.5|2126
1752237000000|2025-07-11 12:30:00|6643.7|6639.9|6636.3|6633.5|6644|6640.2|6635|6632.2|1213
1752237300000|2025-07-11 12:35:00|6637|6634.2|6642.7|6639.9|6643.7|6640.2|6634.7|6631.9|364
1752237600000|2025-07-11 12:40:00|6642|6639.2|6647.6|6644.8|6649.7|6646.9|6638.7|6635.9|470
1752237900000|2025-07-11 12:45:00|6647.3|6644.5|6650.6|6647.8|6653.6|6650.2|6643|6639.8|550
1752238200000|2025-07-11 12:50:00|6650.3|6647.5|6652.6|6648.8|6654.9|6652.1|6645.6|6642.8|612
1752238500000|2025-07-11 12:55:00|6651.6|6648.5|6640.6|6637.8|6652.3|6648.8|6639.9|6636.8|564
1752238800000|2025-07-11 13:00:00|6641.6|6638.1|6647.6|6644.8|6655.9|6652.5|6634.3|6631.5|1401
1752239100000|2025-07-11 13:05:00|6648.2|6644.4|6651.2|6648.4|6657.9|6654.4|6640.9|6637.8|1413
1752239400000|2025-07-11 13:10:00|6651.6|6648.8|6654.2|6651.4|6656.6|6653.4|6650.6|6647.4|757
1752239700000|2025-07-11 13:15:00|6654.5|6651.7|6671.9|6669.1|6675.2|6672.1|6647.5|6644.7|1954
1752240000000|2025-07-11 13:20:00|6672.2|6668.1|6663.8|6661|6672.2|6669.1|6663.2|6660|789
1752240300000|2025-07-11 13:25:00|6663.2|6660|6666.8|6664|6670.2|6667|6655.8|6652.7|704
1752240600000|2025-07-11 13:30:00|6667.2|6664.4|6670.8|6668|6675.8|6673|6665.5|6662.7|1259
1752240900000|2025-07-11 13:35:00|6669.8|6667|6677.8|6675|6677.8|6675|6666.5|6663.7|833
1752241200000|2025-07-11 13:40:00|6678.1|6675.3|6698.4|6695.6|6705.4|6702.6|6672.5|6669.6|2337
1752241500000|2025-07-11 13:45:00|6699.4|6696.3|6689.8|6687|6705.8|6703|6689.1|6686|1885
1752241800000|2025-07-11 13:50:00|6690.1|6686.3|6682.7|6679.9|6691.1|6688|6677.4|6674|1395
1752242100000|2025-07-11 13:55:00|6683.1|6679.3|6681.4|6678.6|6688.1|6684.9|6681.4|6678.6|931
1752242400000|2025-07-11 14:00:00|6680.8|6678|6681.7|6678.9|6688.1|6684.6|6674.1|6671.3|1215
1752242700000|2025-07-11 14:05:00|6682.4|6678.6|6691.4|6688.6|6693.7|6690.6|6677.7|6674.9|1208
1752243000000|2025-07-11 14:10:00|6691.7|6688.9|6681.4|6678.6|6692|6688.9|6677.7|6673.9|1414
1752243300000|2025-07-11 14:15:00|6682|6678.2|6687.3|6683.5|6694.7|6691.9|6677.7|6674.9|1413
1752243600000|2025-07-11 14:20:00|6686.7|6683.9|6705|6702.2|6707|6703.5|6686.3|6682.9|2008
1752243900000|2025-07-11 14:25:00|6705.3|6702.5|6724.9|6722.1|6730.6|6727.5|6702|6699.2|4186
1752244200000|2025-07-11 14:30:00|6725.3|6722.5|6732.6|6729.8|6741.6|6738.5|6723.9|6720.6|4947
1752244500000|2025-07-11 14:35:00|6733.2|6729.4|6734.5|6730.7|6740.9|6737.8|6731.2|6728.4|1578
1752244800000|2025-07-11 14:40:00|6733.9|6731.1|6721.5|6718.7|6735.5|6732.4|6720.5|6717.1|1509
1752245100000|2025-07-11 14:45:00|6720.9|6718.1|6718.5|6715.7|6722.5|6719.7|6712.2|6709.1|1879
1752245400000|2025-07-11 14:50:00|6719.2|6716.4|6719.5|6715.7|6725.2|6722.4|6713.2|6710.1|1862
1752245700000|2025-07-11 14:55:00|6718.9|6716.1|6730.2|6727.4|6732.5|6729.4|6715.9|6713.1|1551
1752246000000|2025-07-11 15:00:00|6730.5|6727.7|6738.5|6735.7|6739.8|6736.7|6729.5|6726.4|1436
1752246300000|2025-07-11 15:05:00|6738.8|6736|6746.1|6743.3|6755.1|6751.8|6738.5|6735.3|3075
1752246600000|2025-07-11 15:10:00|6746.8|6743|6750.5|6747.7|6751.1|6748.3|6743.1|6739.8|2455
1752246900000|2025-07-11 15:15:00|6750.8|6747|6744.1|6741.3|6750.8|6747|6738.5|6735.7|1149
1752247200000|2025-07-11 15:20:00|6744.5|6740.7|6757.1|6754.3|6758.8|6756|6742.5|6739|2121
1752247500000|2025-07-11 15:25:00|6757.4|6754.6|6752.8|6750|6762.4|6759.3|6751.1|6748.3|2239
1752247800000|2025-07-11 15:30:00|6752.4|6749.6|6753.4|6749.6|6753.8|6750.6|6739.1|6736.3|1618
1752248100000|2025-07-11 15:35:00|6752.9|6750.6|6752.8|6750|6758.8|6755.6|6749.8|6747|1076
1752248400000|2025-07-11 15:40:00|6753.4|6749.6|6751.1|6748.3|6754.9|6751.9|6747.4|6744.6|872
1752248700000|2025-07-11 15:45:00|6751.4|6747.6|6759.7|6756.9|6760.2|6757.2|6748.8|6745.6|1174
1752249000000|2025-07-11 15:50:00|6760.7|6757.9|6763|6760.2|6765.4|6762.2|6759.7|6756.9|1154
1752249300000|2025-07-11 15:55:00|6762.7|6759.9|6763|6760.2|6768.4|6764.9|6758|6754.9|1981
1752249600000|2025-07-11 16:00:00|6763.3|6760.5|6759.6|6755.8|6764.3|6761.2|6751.7|6748.4|1121
1752249900000|2025-07-11 16:05:00|6759|6756.2|6749.3|6746.5|6760.3|6756.8|6745.3|6742.5|981
1752250200000|2025-07-11 16:10:00|6750|6746.2|6755|6752.2|6758|6755.2|6749|6746.2|837
1752250500000|2025-07-11 16:15:00|6755.6|6751.8|6747.6|6743.8|6756.3|6753.5|6743.9|6740.8|1421
1752250800000|2025-07-11 16:20:00|6746.9|6744.1|6747.6|6744.8|6748.9|6746.1|6734.9|6731.8|1313
1752251100000|2025-07-11 16:25:00|6747.9|6745.1|6749.6|6746.8|6750.9|6747.8|6745.2|6742.1|905
1752251400000|2025-07-11 16:30:00|6749.9|6746.1|6758.9|6756.1|6759.2|6756.1|6747.2|6744.1|1232
1752251700000|2025-07-11 16:35:00|6759.2|6756.4|6757.5|6754.7|6762.2|6759.1|6755.5|6752.7|1465
1752252000000|2025-07-11 16:40:00|6758.2|6755.4|6747.9|6745.1|6761.9|6758.7|6746.9|6743.4|1238
1752252300000|2025-07-11 16:45:00|6748.2|6744.4|6750.5|6746.7|6753.2|6750.4|6742|6738.7|736
1752252600000|2025-07-11 16:50:00|6750.2|6746.4|6747.1|6743.3|6752.5|6749|6745.5|6742.3|675
1752252900000|2025-07-11 16:55:00|6746.8|6744|6739.8|6737|6752.1|6748.7|6735.2|6732.4|1317
1752253200000|2025-07-11 17:00:00|6740.1|6737.3|6738.5|6735.7|6741.1|6738.3|6734.1|6731|1019
1752253500000|2025-07-11 17:05:00|6738.8|6736|6748.1|6745.3|6749.1|6745.9|6738.8|6736|1390
1752253800000|2025-07-11 17:10:00|6748.4|6745.6|6744.1|6741.3|6749.4|6746.6|6743.7|6740.9|817
1752254100000|2025-07-11 17:15:00|6744.7|6740.9|6745.7|6742.9|6748.1|6745.3|6743.1|6739.9|777
1752254400000|2025-07-11 17:20:00|6746|6743.2|6745.4|6742.6|6748.7|6745.6|6744|6740.9|905
1752254700000|2025-07-11 17:25:00|6746|6742.2|6744.3|6741.5|6747.7|6744.6|6743|6739.5|1360
1752255000000|2025-07-11 17:30:00|6744|6741.2|6752.3|6749.5|6753.6|6750.8|6742.7|6739.5|1267
1752255300000|2025-07-11 17:35:00|6752.6|6748.8|6751.6|6748.8|6754|6750.8|6747.6|6744.2|1175
1752255600000|2025-07-11 17:40:00|6751.3|6748.5|6751.9|6749.1|6752.3|6749.1|6748.9|6746.1|518
1752255900000|2025-07-11 17:45:00|6752|6748.2|6752.9|6749.1|6755.6|6752.8|6751.6|6747.8|1291
1752256200000|2025-07-11 17:50:00|6752.6|6749.8|6756.6|6753.8|6756.6|6753.8|6747.3|6744|1002
1752256500000|2025-07-11 17:55:00|6756.9|6753.1|6761.5|6758.7|6762.9|6760.1|6752.2|6748.8|1315
1752256800000|2025-07-11 18:00:00|6761.2|6758.4|6751.6|6747.8|6763.9|6760.7|6747.9|6744.8|3177
1752257100000|2025-07-11 18:05:00|6751.2|6747.4|6747.6|6744.8|6751.2|6747.8|6743.6|6740.8|1476
1752257400000|2025-07-11 18:10:00|6748.2|6744.4|6741.6|6738.8|6748.2|6744.9|6737.9|6735.1|2393
1752257700000|2025-07-11 18:15:00|6741.9|6739.1|6741.5|6738.7|6744.5|6741.4|6739.9|6736.7|1366
1752258000000|2025-07-11 18:20:00|6741.9|6739.1|6745.8|6743|6748.2|6745.4|6740.9|6737.4|2556
1752258300000|2025-07-11 18:25:00|6746.2|6743.4|6749.5|6746.7|6758.4|6755.3|6744.2|6741|13171
1752258600000|2025-07-11 18:30:00|6749.8|6747|6756.8|6754|6758.1|6755.3|6748.5|6745.3|2900
1752258900000|2025-07-11 18:35:00|6757.1|6754.3|6766.4|6763.6|6768.1|6765|6756.1|6753.3|2061
1752259200000|2025-07-11 18:40:00|6766.1|6763.3|6765.7|6762.9|6766.1|6763.3|6760.4|6757.3|1307
1752259500000|2025-07-11 18:45:00|6765.4|6762.6|6764.7|6761.9|6767.4|6764.3|6763.7|6760.6|398
1752259800000|2025-07-11 18:50:00|6764.4|6761.6|6764.7|6761.9|6766.4|6763.2|6762.1|6758.9|707
1752260100000|2025-07-11 18:55:00|6765.1|6762.3|6767.4|6764.6|6769|6765.9|6764.7|6761.6|741
1752260400000|2025-07-11 19:00:00|6767.7|6764.9|6769.3|6766.5|6772.3|6769.5|6766.4|6763.6|426
1752260700000|2025-07-11 19:05:00|6769|6766.2|6767|6764.2|6770|6766.9|6765.3|6762.2|649
1752261000000|2025-07-11 19:10:00|6767.3|6763.5|6767.7|6763.9|6769|6766.2|6766|6763.2|673
1752261300000|2025-07-11 19:15:00|6768.7|6764.9|6766.7|6763.9|6769|6766.2|6766.3|6763|527
1752261600000|2025-07-11 19:20:00|6767.3|6763.5|6766.3|6763.5|6767.7|6764.2|6765|6761.9|247
1752261900000|2025-07-11 19:25:00|6766.6|6763.8|6761.6|6758.8|6767.8|6764.5|6760.3|6757.5|530
1752262200000|2025-07-11 19:30:00|6762|6758.2|6766.3|6763.5|6768.3|6765.5|6761|6757.8|601
1752262500000|2025-07-11 19:35:00|6766.6|6762.8|6763.6|6760.8|6766.6|6763.2|6762.3|6759.2|301
1752262800000|2025-07-11 19:40:00|6762.9|6760.1|6764.9|6762.1|6766.3|6763.1|6761.9|6758.8|171
1752263100000|2025-07-11 19:45:00|6763.9|6760.1|6765.6|6761.8|6766.6|6763.4|6762.6|6759.8|200
1752263400000|2025-07-11 19:50:00|6764.9|6762.1|6771.2|6767.4|6771.6|6768.4|6763.9|6760.8|432
1752263700000|2025-07-11 19:55:00|6770.6|6767.8|6770.5|6767.7|6774.2|6771.4|6767.6|6764.8|836
1752264000000|2025-07-11 20:00:00|6770.2|6767.4|6771.5|6768.7|6772.2|6769.4|6769.5|6766.4|294
1752264300000|2025-07-11 20:05:00|6771.9|6769.1|6776.2|6773.4|6776.9|6773.7|6771.9|6768.7|288
1752264600000|2025-07-11 20:10:00|6776.5|6772.7|6777.5|6773.7|6777.5|6774.7|6773.5|6770.4|161
1752264900000|2025-07-11 20:15:00|6777.2|6774.4|6779.5|6776.7|6782.5|6779.7|6776.5|6773.7|377
1752265200000|2025-07-11 20:20:00|6779.8|6776|6762.2|6759.4|6781.5|6778.7|6760.8|6757.7|1151
1752265500000|2025-07-11 20:25:00|6763.2|6759.7|6765.1|6762.3|6766.1|6763.3|6761.5|6758|371
1752265800000|2025-07-11 20:30:00|6765.5|6761.7|6767.8|6765|6767.8|6765|6764.1|6761|111
1752266100000|2025-07-11 20:35:00|6768.1|6764.3|6768.8|6765|6769.1|6765.7|6766.1|6763|113
1752266400000|2025-07-11 20:40:00|6770.1|6766|6775.8|6773|6776.1|6773|6770.1|6766|421
1752266700000|2025-07-11 20:45:00|6776.4|6772.6|6773.1|6769.3|6777.1|6774|6770.5|6767.2|225
1752267000000|2025-07-11 20:50:00|6772.4|6769.6|6776.1|6772.3|6776.1|6772.6|6770.8|6768|255
1752267300000|2025-07-11 20:55:00|6775.4|6772.6|6779.7|6775.9|6780.4|6776.9|6773.7|6770.3|231